date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,33.5,33.5,33.44,33.47,221900.0,21.1331,21.1331,21.0952,21.1142,221900.0
2005-01-03 10:00:00,33.47,33.5,33.33,33.33,97200.0,21.1142,21.1331,21.0258,21.0258,97200.0
2005-01-03 10:05:00,33.4,33.4,33.27,33.28,196600.0,21.07,21.07,20.988,20.9943,196600.0
2005-01-03 10:10:00,33.28,33.3,33.26,33.29,126300.0,20.9943,21.0069,20.9817,21.0006,126300.0
2005-01-03 10:15:00,33.27,33.3,33.26,33.27,31300.0,20.988,21.0069,20.9817,20.988,31300.0
2005-01-03 10:20:00,33.27,33.28,33.26,33.28,36500.0,20.988,20.9943,20.9817,20.9943,36500.0
2005-01-03 10:25:00,33.26,33.27,33.19,33.25,70500.0,20.9817,20.988,20.9375,20.9754,70500.0
2005-01-03 10:30:00,33.25,33.27,33.19,33.19,76800.0,20.9754,20.988,20.9375,20.9375,76800.0
2005-01-03 10:35:00,33.19,33.21,33.16,33.16,113400.0,20.9375,20.9501,20.9186,20.9186,113400.0
2005-01-03 10:40:00,33.17,33.18,33.16,33.18,28300.0,20.9249,20.9312,20.9186,20.9312,28300.0
2005-01-03 10:45:00,33.18,33.18,33.16,33.17,33100.0,20.9312,20.9312,20.9186,20.9249,33100.0
2005-01-03 10:50:00,33.17,33.2,33.16,33.2,25200.0,20.9249,20.9438,20.9186,20.9438,25200.0
2005-01-03 10:55:00,33.2,33.23,33.19,33.22,68100.0,20.9438,20.9628,20.9375,20.9565,68100.0
2005-01-03 11:00:00,33.21,33.21,33.16,33.16,37900.0,20.9501,20.9501,20.9186,20.9186,37900.0
2005-01-03 11:05:00,33.16,33.18,33.15,33.16,43000.0,20.9186,20.9312,20.9123,20.9186,43000.0
2005-01-03 11:10:00,33.17,33.19,33.16,33.17,49700.0,20.9249,20.9375,20.9186,20.9249,49700.0
2005-01-03 11:15:00,33.17,33.19,33.16,33.18,43200.0,20.9249,20.9375,20.9186,20.9312,43200.0
2005-01-03 11:20:00,33.18,33.18,33.17,33.18,34300.0,20.9312,20.9312,20.9249,20.9312,34300.0
2005-01-03 11:25:00,33.18,33.19,33.15,33.19,38700.0,20.9312,20.9375,20.9123,20.9375,38700.0
2005-01-03 11:30:00,33.16,33.18,33.16,33.17,54100.0,20.9186,20.9312,20.9186,20.9249,54100.0
2005-01-03 11:35:00,33.18,33.19,33.17,33.19,16800.0,20.9312,20.9375,20.9249,20.9375,16800.0
2005-01-03 11:40:00,33.19,33.19,33.18,33.19,21600.0,20.9375,20.9375,20.9312,20.9375,21600.0
2005-01-03 11:45:00,33.19,33.2,33.17,33.19,53700.0,20.9375,20.9438,20.9249,20.9375,53700.0
2005-01-03 11:50:00,33.19,33.19,33.18,33.18,27100.0,20.9375,20.9375,20.9312,20.9312,27100.0
2005-01-03 11:55:00,33.18,33.19,33.17,33.17,30300.0,20.9312,20.9375,20.9249,20.9249,30300.0
2005-01-03 12:00:00,33.17,33.18,33.16,33.16,43000.0,20.9249,20.9312,20.9186,20.9186,43000.0
2005-01-03 12:05:00,33.16,33.17,33.11,33.11,110500.0,20.9186,20.9249,20.8871,20.8871,110500.0
2005-01-03 12:10:00,33.1,33.12,33.05,33.11,54900.0,20.8808,20.8934,20.8492,20.8871,54900.0
2005-01-03 12:15:00,33.11,33.12,33.0,33.01,122700.0,20.8871,20.8934,20.8177,20.824,122700.0
2005-01-03 12:20:00,33.0,33.07,33.0,33.07,109100.0,20.8177,20.8618,20.8177,20.8618,109100.0
2005-01-03 12:25:00,33.07,33.09,33.05,33.08,21700.0,20.8618,20.8744,20.8492,20.8681,21700.0
2005-01-03 12:30:00,33.09,33.09,33.06,33.07,4900.0,20.8744,20.8744,20.8555,20.8618,4900.0
2005-01-03 12:35:00,33.06,33.07,33.05,33.06,30900.0,20.8555,20.8618,20.8492,20.8555,30900.0
2005-01-03 12:40:00,33.06,33.06,33.03,33.03,21800.0,20.8555,20.8555,20.8366,20.8366,21800.0
2005-01-03 12:45:00,33.03,33.04,32.99,33.02,69200.0,20.8366,20.8429,20.8114,20.8303,69200.0
2005-01-03 12:50:00,33.0,33.01,32.94,32.94,40500.0,20.8177,20.824,20.7798,20.7798,40500.0
2005-01-03 12:55:00,32.94,32.96,32.93,32.96,83500.0,20.7798,20.7924,20.7735,20.7924,83500.0
2005-01-03 13:00:00,32.97,32.97,32.94,32.97,20400.0,20.7987,20.7987,20.7798,20.7987,20400.0
2005-01-03 13:05:00,32.97,32.97,32.93,32.93,104500.0,20.7987,20.7987,20.7735,20.7735,104500.0
2005-01-03 13:10:00,32.93,32.93,32.88,32.89,105000.0,20.7735,20.7735,20.742,20.7483,105000.0
2005-01-03 13:15:00,32.88,32.89,32.87,32.88,25000.0,20.742,20.7483,20.7357,20.742,25000.0
2005-01-03 13:20:00,32.88,32.88,32.78,32.78,95700.0,20.742,20.742,20.6789,20.6789,95700.0
2005-01-03 13:25:00,32.75,32.75,32.65,32.73,109100.0,20.66,20.66,20.5969,20.6473,109100.0
2005-01-03 13:30:00,32.74,32.75,32.73,32.75,26200.0,20.6537,20.66,20.6473,20.66,26200.0
2005-01-03 13:35:00,32.74,32.85,32.74,32.85,148600.0,20.6537,20.723,20.6537,20.723,148600.0
2005-01-03 13:40:00,32.85,32.88,32.85,32.88,37300.0,20.723,20.742,20.723,20.742,37300.0
2005-01-03 13:45:00,32.9,32.98,32.89,32.95,106800.0,20.7546,20.8051,20.7483,20.7861,106800.0
2005-01-03 13:50:00,32.92,32.94,32.91,32.93,32600.0,20.7672,20.7798,20.7609,20.7735,32600.0
2005-01-03 13:55:00,32.92,32.95,32.86,32.86,31900.0,20.7672,20.7861,20.7294,20.7294,31900.0
2005-01-03 14:00:00,32.88,32.92,32.86,32.92,34100.0,20.742,20.7672,20.7294,20.7672,34100.0
2005-01-03 14:05:00,32.93,32.93,32.85,32.91,34100.0,20.7735,20.7735,20.723,20.7609,34100.0
2005-01-03 14:10:00,32.91,32.94,32.87,32.94,35800.0,20.7609,20.7798,20.7357,20.7798,35800.0
2005-01-03 14:15:00,32.94,32.96,32.94,32.95,47700.0,20.7798,20.7924,20.7798,20.7861,47700.0
2005-01-03 14:20:00,32.95,33.02,32.94,33.01,84800.0,20.7861,20.8303,20.7798,20.824,84800.0
2005-01-03 14:25:00,33.01,33.02,32.98,33.0,272600.0,20.824,20.8303,20.8051,20.8177,272600.0
2005-01-03 14:30:00,32.99,33.01,32.98,33.01,140400.0,20.8114,20.824,20.8051,20.824,140400.0
2005-01-03 14:35:00,33.01,33.03,32.99,33.03,84600.0,20.824,20.8366,20.8114,20.8366,84600.0
2005-01-03 14:40:00,33.03,33.06,33.02,33.06,27300.0,20.8366,20.8555,20.8303,20.8555,27300.0
2005-01-03 14:45:00,33.08,33.08,33.03,33.04,20100.0,20.8681,20.8681,20.8366,20.8429,20100.0
2005-01-03 14:50:00,33.04,33.04,33.01,33.01,13700.0,20.8429,20.8429,20.824,20.824,13700.0
2005-01-03 14:55:00,33.01,33.02,32.99,33.02,90100.0,20.824,20.8303,20.8114,20.8303,90100.0
2005-01-03 15:00:00,33.02,33.03,32.99,32.99,91400.0,20.8303,20.8366,20.8114,20.8114,91400.0
2005-01-03 15:05:00,33.0,33.02,33.0,33.0,74600.0,20.8177,20.8303,20.8177,20.8177,74600.0
2005-01-03 15:10:00,33.01,33.01,33.0,33.0,50200.0,20.824,20.824,20.8177,20.8177,50200.0
2005-01-03 15:15:00,33.0,33.01,32.93,32.94,59900.0,20.8177,20.824,20.7735,20.7798,59900.0
2005-01-03 15:20:00,32.94,33.0,32.94,33.0,129900.0,20.7798,20.8177,20.7798,20.8177,129900.0
2005-01-03 15:25:00,32.99,33.0,32.94,32.94,27500.0,20.8114,20.8177,20.7798,20.7798,27500.0
2005-01-03 15:30:00,32.95,32.95,32.92,32.93,71000.0,20.7861,20.7861,20.7672,20.7735,71000.0
2005-01-03 15:35:00,32.93,32.93,32.89,32.9,57600.0,20.7735,20.7735,20.7483,20.7546,57600.0
2005-01-03 15:40:00,32.91,32.91,32.9,32.91,63900.0,20.7609,20.7609,20.7546,20.7609,63900.0
2005-01-03 15:45:00,32.91,32.92,32.87,32.87,62700.0,20.7609,20.7672,20.7357,20.7357,62700.0
2005-01-03 15:50:00,32.88,32.9,32.85,32.87,150300.0,20.742,20.7546,20.723,20.7357,150300.0
2005-01-03 15:55:00,32.85,32.91,32.85,32.91,166700.0,20.723,20.7609,20.723,20.7609,166700.0
2005-01-04 09:30:00,32.86,32.92,32.86,32.91,102500.0,20.7294,20.7672,20.7294,20.7609,102500.0
2005-01-04 09:35:00,32.94,33.08,32.87,33.0,55300.0,20.7798,20.8681,20.7357,20.8177,55300.0
2005-01-04 09:40:00,32.99,32.99,32.88,32.9,83000.0,20.8114,20.8114,20.742,20.7546,83000.0
2005-01-04 09:45:00,32.9,32.98,32.9,32.91,83100.0,20.7546,20.8051,20.7546,20.7609,83100.0
2005-01-04 09:50:00,32.92,32.99,32.89,32.96,75900.0,20.7672,20.8114,20.7483,20.7924,75900.0
2005-01-04 09:55:00,32.95,32.99,32.9,32.98,39600.0,20.7861,20.8114,20.7546,20.8051,39600.0
2005-01-04 10:00:00,32.99,33.0,32.92,32.93,76400.0,20.8114,20.8177,20.7672,20.7735,76400.0
2005-01-04 10:05:00,32.94,32.95,32.91,32.93,61800.0,20.7798,20.7861,20.7609,20.7735,61800.0
2005-01-04 10:10:00,32.93,32.93,32.86,32.91,44300.0,20.7735,20.7735,20.7294,20.7609,44300.0
2005-01-04 10:15:00,32.91,32.96,32.85,32.87,28800.0,20.7609,20.7924,20.723,20.7357,28800.0
2005-01-04 10:20:00,32.86,32.89,32.84,32.86,59800.0,20.7294,20.7483,20.7167,20.7294,59800.0
2005-01-04 10:25:00,32.88,32.88,32.82,32.82,54900.0,20.742,20.742,20.7041,20.7041,54900.0
2005-01-04 10:30:00,32.83,32.88,32.75,32.78,38600.0,20.7104,20.742,20.66,20.6789,38600.0
2005-01-04 10:35:00,32.78,32.8,32.74,32.78,114800.0,20.6789,20.6915,20.6537,20.6789,114800.0
2005-01-04 10:40:00,32.78,32.81,32.76,32.77,96100.0,20.6789,20.6978,20.6663,20.6726,96100.0
2005-01-04 10:45:00,32.76,32.77,32.75,32.77,35100.0,20.6663,20.6726,20.66,20.6726,35100.0
2005-01-04 10:50:00,32.76,32.81,32.76,32.81,55100.0,20.6663,20.6978,20.6663,20.6978,55100.0
2005-01-04 10:55:00,32.81,32.81,32.8,32.81,43400.0,20.6978,20.6978,20.6915,20.6978,43400.0
2005-01-04 11:00:00,32.81,32.88,32.81,32.86,43700.0,20.6978,20.742,20.6978,20.7294,43700.0
2005-01-04 11:05:00,32.87,32.95,32.87,32.95,24400.0,20.7357,20.7861,20.7357,20.7861,24400.0
2005-01-04 11:10:00,32.93,32.94,32.88,32.9,40500.0,20.7735,20.7798,20.742,20.7546,40500.0
2005-01-04 11:15:00,32.91,32.98,32.9,32.98,58300.0,20.7609,20.8051,20.7546,20.8051,58300.0
2005-01-04 11:20:00,32.98,33.08,32.95,33.02,72800.0,20.8051,20.8681,20.7861,20.8303,72800.0
2005-01-04 11:25:00,33.01,33.03,32.99,33.0,63900.0,20.824,20.8366,20.8114,20.8177,63900.0
2005-01-04 11:30:00,33.01,33.01,32.97,32.98,13000.0,20.824,20.824,20.7987,20.8051,13000.0
2005-01-04 11:35:00,32.98,33.0,32.97,32.98,27400.0,20.8051,20.8177,20.7987,20.8051,27400.0
2005-01-04 11:40:00,32.97,32.98,32.94,32.96,29500.0,20.7987,20.8051,20.7798,20.7924,29500.0
2005-01-04 11:45:00,32.95,32.97,32.9,32.92,23400.0,20.7861,20.7987,20.7546,20.7672,23400.0
2005-01-04 11:50:00,32.92,32.94,32.92,32.94,22200.0,20.7672,20.7798,20.7672,20.7798,22200.0
2005-01-04 11:55:00,32.93,32.95,32.92,32.94,23000.0,20.7735,20.7861,20.7672,20.7798,23000.0
2005-01-04 12:00:00,32.95,32.95,32.92,32.92,20800.0,20.7861,20.7861,20.7672,20.7672,20800.0
2005-01-04 12:05:00,32.93,32.97,32.93,32.96,41700.0,20.7735,20.7987,20.7735,20.7924,41700.0
2005-01-04 12:10:00,32.96,32.97,32.86,32.86,7900.0,20.7924,20.7987,20.7294,20.7294,7900.0
2005-01-04 12:15:00,32.85,32.91,32.8,32.89,20600.0,20.723,20.7609,20.6915,20.7483,20600.0
2005-01-04 12:20:00,32.9,32.91,32.89,32.9,10000.0,20.7546,20.7609,20.7483,20.7546,10000.0
2005-01-04 12:25:00,32.9,32.93,32.85,32.92,65800.0,20.7546,20.7735,20.723,20.7672,65800.0
2005-01-04 12:30:00,32.91,32.92,32.87,32.9,20800.0,20.7609,20.7672,20.7357,20.7546,20800.0
2005-01-04 12:35:00,32.9,32.92,32.9,32.91,16300.0,20.7546,20.7672,20.7546,20.7609,16300.0
2005-01-04 12:40:00,32.9,32.91,32.88,32.91,23400.0,20.7546,20.7609,20.742,20.7609,23400.0
2005-01-04 12:45:00,32.9,32.93,32.9,32.92,36200.0,20.7546,20.7735,20.7546,20.7672,36200.0
2005-01-04 12:50:00,32.92,32.93,32.89,32.89,50800.0,20.7672,20.7735,20.7483,20.7483,50800.0
2005-01-04 12:55:00,32.9,32.91,32.88,32.9,37100.0,20.7546,20.7609,20.742,20.7546,37100.0
2005-01-04 13:00:00,32.9,32.91,32.88,32.91,70900.0,20.7546,20.7609,20.742,20.7609,70900.0
2005-01-04 13:05:00,32.9,32.91,32.89,32.9,9600.0,20.7546,20.7609,20.7483,20.7546,9600.0
2005-01-04 13:10:00,32.9,32.92,32.89,32.92,42700.0,20.7546,20.7672,20.7483,20.7672,42700.0
2005-01-04 13:15:00,32.91,32.92,32.9,32.91,28700.0,20.7609,20.7672,20.7546,20.7609,28700.0
2005-01-04 13:20:00,32.91,32.92,32.9,32.91,24500.0,20.7609,20.7672,20.7546,20.7609,24500.0
2005-01-04 13:25:00,32.91,32.92,32.91,32.92,37700.0,20.7609,20.7672,20.7609,20.7672,37700.0
2005-01-04 13:30:00,32.92,32.92,32.91,32.91,11100.0,20.7672,20.7672,20.7609,20.7609,11100.0
2005-01-04 13:35:00,32.91,32.92,32.91,32.91,5900.0,20.7609,20.7672,20.7609,20.7609,5900.0
2005-01-04 13:40:00,32.91,32.92,32.9,32.9,5200.0,20.7609,20.7672,20.7546,20.7546,5200.0
2005-01-04 13:45:00,32.91,32.91,32.9,32.9,27100.0,20.7609,20.7609,20.7546,20.7546,27100.0
2005-01-04 13:50:00,32.9,32.92,32.9,32.91,21600.0,20.7546,20.7672,20.7546,20.7609,21600.0
2005-01-04 13:55:00,32.91,32.92,32.9,32.91,20200.0,20.7609,20.7672,20.7546,20.7609,20200.0
2005-01-04 14:00:00,32.91,32.97,32.9,32.97,64300.0,20.7609,20.7987,20.7546,20.7987,64300.0
2005-01-04 14:05:00,32.96,32.97,32.94,32.94,48900.0,20.7924,20.7987,20.7798,20.7798,48900.0
2005-01-04 14:10:00,32.93,32.94,32.91,32.92,5900.0,20.7735,20.7798,20.7609,20.7672,5900.0
2005-01-04 14:15:00,32.91,32.93,32.9,32.9,47100.0,20.7609,20.7735,20.7546,20.7546,47100.0
2005-01-04 14:20:00,32.91,32.93,32.9,32.9,14700.0,20.7609,20.7735,20.7546,20.7546,14700.0
2005-01-04 14:25:00,32.9,32.9,32.8,32.86,63900.0,20.7546,20.7546,20.6915,20.7294,63900.0
2005-01-04 14:30:00,32.86,32.88,32.83,32.84,66700.0,20.7294,20.742,20.7104,20.7167,66700.0
2005-01-04 14:35:00,32.85,32.91,32.85,32.88,91000.0,20.723,20.7609,20.723,20.742,91000.0
2005-01-04 14:40:00,32.87,32.9,32.87,32.87,70500.0,20.7357,20.7546,20.7357,20.7357,70500.0
2005-01-04 14:45:00,32.86,32.9,32.8,32.84,71100.0,20.7294,20.7546,20.6915,20.7167,71100.0
2005-01-04 14:50:00,32.84,32.84,32.8,32.8,22500.0,20.7167,20.7167,20.6915,20.6915,22500.0
2005-01-04 14:55:00,32.81,32.86,32.8,32.83,32800.0,20.6978,20.7294,20.6915,20.7104,32800.0
2005-01-04 15:00:00,32.83,32.83,32.8,32.8,35500.0,20.7104,20.7104,20.6915,20.6915,35500.0
2005-01-04 15:05:00,32.8,32.83,32.78,32.83,34400.0,20.6915,20.7104,20.6789,20.7104,34400.0
2005-01-04 15:10:00,32.83,32.83,32.8,32.82,49500.0,20.7104,20.7104,20.6915,20.7041,49500.0
2005-01-04 15:15:00,32.83,32.85,32.81,32.83,33300.0,20.7104,20.723,20.6978,20.7104,33300.0
2005-01-04 15:20:00,32.84,32.84,32.83,32.84,28000.0,20.7167,20.7167,20.7104,20.7167,28000.0
2005-01-04 15:25:00,32.84,32.87,32.83,32.84,25200.0,20.7167,20.7357,20.7104,20.7167,25200.0
2005-01-04 15:30:00,32.86,32.88,32.84,32.87,32800.0,20.7294,20.742,20.7167,20.7357,32800.0
2005-01-04 15:35:00,32.87,32.9,32.86,32.9,93900.0,20.7357,20.7546,20.7294,20.7546,93900.0
2005-01-04 15:40:00,32.9,32.91,32.89,32.89,38800.0,20.7546,20.7609,20.7483,20.7483,38800.0
2005-01-04 15:45:00,32.9,32.92,32.86,32.9,84900.0,20.7546,20.7672,20.7294,20.7546,84900.0
2005-01-04 15:50:00,32.9,32.92,32.89,32.9,142400.0,20.7546,20.7672,20.7483,20.7546,142400.0
2005-01-04 15:55:00,32.89,32.91,32.87,32.9,220400.0,20.7483,20.7609,20.7357,20.7546,220400.0
2005-01-05 09:30:00,32.86,32.99,32.86,32.95,102200.0,20.7294,20.8114,20.7294,20.7861,102200.0
2005-01-05 09:35:00,32.96,33.01,32.93,33.0,108800.0,20.7924,20.824,20.7735,20.8177,108800.0
2005-01-05 09:40:00,32.99,33.01,32.82,32.85,33400.0,20.8114,20.824,20.7041,20.723,33400.0
2005-01-05 09:45:00,32.84,32.9,32.8,32.9,41900.0,20.7167,20.7546,20.6915,20.7546,41900.0
2005-01-05 09:50:00,32.9,32.93,32.8,32.8,55200.0,20.7546,20.7735,20.6915,20.6915,55200.0
2005-01-05 09:55:00,32.79,32.8,32.75,32.75,41100.0,20.6852,20.6915,20.66,20.66,41100.0
2005-01-05 10:00:00,32.73,32.75,32.66,32.67,24100.0,20.6473,20.66,20.6032,20.6095,24100.0
2005-01-05 10:05:00,32.66,32.8,32.66,32.76,19900.0,20.6032,20.6915,20.6032,20.6663,19900.0
2005-01-05 10:10:00,32.77,32.85,32.77,32.83,22000.0,20.6726,20.723,20.6726,20.7104,22000.0
2005-01-05 10:15:00,32.82,32.83,32.77,32.79,42300.0,20.7041,20.7104,20.6726,20.6852,42300.0
2005-01-05 10:20:00,32.8,32.89,32.79,32.87,59900.0,20.6915,20.7483,20.6852,20.7357,59900.0
2005-01-05 10:25:00,32.86,32.89,32.85,32.85,19100.0,20.7294,20.7483,20.723,20.723,19100.0
2005-01-05 10:30:00,32.85,32.85,32.83,32.83,26200.0,20.723,20.723,20.7104,20.7104,26200.0
2005-01-05 10:35:00,32.84,32.84,32.8,32.81,34600.0,20.7167,20.7167,20.6915,20.6978,34600.0
2005-01-05 10:40:00,32.81,32.83,32.8,32.81,35500.0,20.6978,20.7104,20.6915,20.6978,35500.0
2005-01-05 10:45:00,32.81,32.84,32.8,32.83,27700.0,20.6978,20.7167,20.6915,20.7104,27700.0
2005-01-05 10:50:00,32.84,32.85,32.81,32.83,21200.0,20.7167,20.723,20.6978,20.7104,21200.0
2005-01-05 10:55:00,32.83,32.83,32.8,32.81,22600.0,20.7104,20.7104,20.6915,20.6978,22600.0
2005-01-05 11:00:00,32.81,32.85,32.81,32.85,20400.0,20.6978,20.723,20.6978,20.723,20400.0
2005-01-05 11:05:00,32.85,32.88,32.84,32.85,33400.0,20.723,20.742,20.7167,20.723,33400.0
2005-01-05 11:10:00,32.84,32.85,32.8,32.82,14100.0,20.7167,20.723,20.6915,20.7041,14100.0
2005-01-05 11:15:00,32.81,32.82,32.8,32.82,17800.0,20.6978,20.7041,20.6915,20.7041,17800.0
2005-01-05 11:20:00,32.83,32.85,32.8,32.84,30300.0,20.7104,20.723,20.6915,20.7167,30300.0
2005-01-05 11:25:00,32.81,32.83,32.8,32.82,28200.0,20.6978,20.7104,20.6915,20.7041,28200.0
2005-01-05 11:30:00,32.82,32.85,32.8,32.84,37700.0,20.7041,20.723,20.6915,20.7167,37700.0
2005-01-05 11:35:00,32.83,32.85,32.81,32.81,46800.0,20.7104,20.723,20.6978,20.6978,46800.0
2005-01-05 11:40:00,32.81,32.89,32.8,32.85,89100.0,20.6978,20.7483,20.6915,20.723,89100.0
2005-01-05 11:45:00,32.85,32.86,32.83,32.83,83800.0,20.723,20.7294,20.7104,20.7104,83800.0
2005-01-05 11:50:00,32.83,32.84,32.82,32.83,32000.0,20.7104,20.7167,20.7041,20.7104,32000.0
2005-01-05 11:55:00,32.83,32.87,32.83,32.84,89700.0,20.7104,20.7357,20.7104,20.7167,89700.0
2005-01-05 12:00:00,32.85,32.86,32.84,32.85,34900.0,20.723,20.7294,20.7167,20.723,34900.0
2005-01-05 12:05:00,32.85,32.86,32.83,32.85,41300.0,20.723,20.7294,20.7104,20.723,41300.0
2005-01-05 12:10:00,32.85,32.85,32.84,32.84,48400.0,20.723,20.723,20.7167,20.7167,48400.0
2005-01-05 12:15:00,32.84,32.85,32.84,32.85,28400.0,20.7167,20.723,20.7167,20.723,28400.0
2005-01-05 12:20:00,32.85,32.86,32.84,32.85,34400.0,20.723,20.7294,20.7167,20.723,34400.0
2005-01-05 12:25:00,32.86,32.87,32.85,32.87,51000.0,20.7294,20.7357,20.723,20.7357,51000.0
2005-01-05 12:30:00,32.86,32.88,32.86,32.86,21000.0,20.7294,20.742,20.7294,20.7294,21000.0
2005-01-05 12:35:00,32.87,32.89,32.85,32.85,26600.0,20.7357,20.7483,20.723,20.723,26600.0
2005-01-05 12:40:00,32.85,32.86,32.85,32.85,32500.0,20.723,20.7294,20.723,20.723,32500.0
2005-01-05 12:45:00,32.85,32.86,32.85,32.85,17000.0,20.723,20.7294,20.723,20.723,17000.0
2005-01-05 12:50:00,32.85,32.87,32.85,32.87,21600.0,20.723,20.7357,20.723,20.7357,21600.0
2005-01-05 12:55:00,32.86,32.9,32.86,32.86,14400.0,20.7294,20.7546,20.7294,20.7294,14400.0
2005-01-05 13:00:00,32.86,32.92,32.86,32.92,83800.0,20.7294,20.7672,20.7294,20.7672,83800.0
2005-01-05 13:05:00,32.91,32.92,32.9,32.91,39300.0,20.7609,20.7672,20.7546,20.7609,39300.0
2005-01-05 13:10:00,32.91,32.95,32.9,32.95,10700.0,20.7609,20.7861,20.7546,20.7861,10700.0
2005-01-05 13:15:00,32.94,32.94,32.9,32.91,29400.0,20.7798,20.7798,20.7546,20.7609,29400.0
2005-01-05 13:20:00,32.91,32.94,32.9,32.94,34900.0,20.7609,20.7798,20.7546,20.7798,34900.0
2005-01-05 13:25:00,32.93,33.0,32.93,32.99,55500.0,20.7735,20.8177,20.7735,20.8114,55500.0
2005-01-05 13:30:00,33.0,33.0,32.98,33.0,50500.0,20.8177,20.8177,20.8051,20.8177,50500.0
2005-01-05 13:35:00,32.98,33.0,32.97,32.99,172500.0,20.8051,20.8177,20.7987,20.8114,172500.0
2005-01-05 13:40:00,33.0,33.0,32.91,32.91,10200.0,20.8177,20.8177,20.7609,20.7609,10200.0
2005-01-05 13:45:00,32.93,32.93,32.91,32.91,45900.0,20.7735,20.7735,20.7609,20.7609,45900.0
2005-01-05 13:50:00,32.91,32.91,32.89,32.9,30800.0,20.7609,20.7609,20.7483,20.7546,30800.0
2005-01-05 13:55:00,32.89,32.9,32.84,32.86,21600.0,20.7483,20.7546,20.7167,20.7294,21600.0
2005-01-05 14:00:00,32.87,32.87,32.85,32.86,14100.0,20.7357,20.7357,20.723,20.7294,14100.0
2005-01-05 14:05:00,32.86,32.87,32.85,32.86,71000.0,20.7294,20.7357,20.723,20.7294,71000.0
2005-01-05 14:10:00,32.87,32.93,32.86,32.88,38300.0,20.7357,20.7735,20.7294,20.742,38300.0
2005-01-05 14:15:00,32.89,32.91,32.87,32.88,11700.0,20.7483,20.7609,20.7357,20.742,11700.0
2005-01-05 14:20:00,32.89,32.89,32.84,32.87,25400.0,20.7483,20.7483,20.7167,20.7357,25400.0
2005-01-05 14:25:00,32.87,32.87,32.86,32.87,4800.0,20.7357,20.7357,20.7294,20.7357,4800.0
2005-01-05 14:30:00,32.86,32.89,32.86,32.88,18500.0,20.7294,20.7483,20.7294,20.742,18500.0
2005-01-05 14:35:00,32.88,32.88,32.85,32.85,10800.0,20.742,20.742,20.723,20.723,10800.0
2005-01-05 14:40:00,32.85,32.88,32.84,32.85,32400.0,20.723,20.742,20.7167,20.723,32400.0
2005-01-05 14:45:00,32.86,32.88,32.85,32.87,9900.0,20.7294,20.742,20.723,20.7357,9900.0
2005-01-05 14:50:00,32.87,32.9,32.85,32.9,34400.0,20.7357,20.7546,20.723,20.7546,34400.0
2005-01-05 14:55:00,32.91,32.92,32.87,32.9,70400.0,20.7609,20.7672,20.7357,20.7546,70400.0
2005-01-05 15:00:00,32.88,32.9,32.87,32.9,73300.0,20.742,20.7546,20.7357,20.7546,73300.0
2005-01-05 15:05:00,32.9,32.91,32.88,32.91,46100.0,20.7546,20.7609,20.742,20.7609,46100.0
2005-01-05 15:10:00,32.91,32.92,32.88,32.91,25400.0,20.7609,20.7672,20.742,20.7609,25400.0
2005-01-05 15:15:00,32.9,32.93,32.88,32.88,33100.0,20.7546,20.7735,20.742,20.742,33100.0
2005-01-05 15:20:00,32.89,32.9,32.87,32.88,54100.0,20.7483,20.7546,20.7357,20.742,54100.0
2005-01-05 15:25:00,32.88,32.9,32.87,32.87,42000.0,20.742,20.7546,20.7357,20.7357,42000.0
2005-01-05 15:30:00,32.86,32.88,32.86,32.86,25800.0,20.7294,20.742,20.7294,20.7294,25800.0
2005-01-05 15:35:00,32.87,32.88,32.86,32.87,38300.0,20.7357,20.742,20.7294,20.7357,38300.0
2005-01-05 15:40:00,32.87,32.87,32.85,32.85,64100.0,20.7357,20.7357,20.723,20.723,64100.0
2005-01-05 15:45:00,32.85,32.85,32.78,32.8,1376200.0,20.723,20.723,20.6789,20.6915,1376200.0
2005-01-05 15:50:00,32.8,32.8,32.74,32.74,41400.0,20.6915,20.6915,20.6537,20.6537,41400.0
2005-01-05 15:55:00,32.74,32.75,32.67,32.71,94900.0,20.6537,20.66,20.6095,20.6347,94900.0
2005-01-06 09:30:00,32.67,32.7,32.65,32.68,72300.0,20.6095,20.6284,20.5969,20.6158,72300.0
2005-01-06 09:35:00,32.66,32.69,32.59,32.64,41600.0,20.6032,20.6221,20.559,20.5906,41600.0
2005-01-06 09:40:00,32.62,32.68,32.56,32.56,21800.0,20.578,20.6158,20.5401,20.5401,21800.0
2005-01-06 09:45:00,32.56,32.59,32.51,32.52,525700.0,20.5401,20.559,20.5086,20.5149,525700.0
2005-01-06 09:50:00,32.51,32.54,32.3,32.31,69200.0,20.5086,20.5275,20.3761,20.3824,69200.0
2005-01-06 09:55:00,32.32,32.39,32.24,32.26,75700.0,20.3887,20.4329,20.3382,20.3509,75700.0
2005-01-06 10:00:00,32.26,32.26,32.1,32.13,147500.0,20.3509,20.3509,20.2499,20.2688,147500.0
2005-01-06 10:05:00,32.13,32.2,32.06,32.2,123200.0,20.2688,20.313,20.2247,20.313,123200.0
2005-01-06 10:10:00,32.2,32.3,32.18,32.25,63100.0,20.313,20.3761,20.3004,20.3445,63100.0
2005-01-06 10:15:00,32.24,32.24,32.11,32.12,47000.0,20.3382,20.3382,20.2562,20.2625,47000.0
2005-01-06 10:20:00,32.11,32.24,32.08,32.24,112400.0,20.2562,20.3382,20.2373,20.3382,112400.0
2005-01-06 10:25:00,32.23,32.27,32.2,32.2,36100.0,20.3319,20.3572,20.313,20.313,36100.0
2005-01-06 10:30:00,32.21,32.23,32.15,32.22,71500.0,20.3193,20.3319,20.2815,20.3256,71500.0
2005-01-06 10:35:00,32.21,32.3,32.2,32.3,34100.0,20.3193,20.3761,20.313,20.3761,34100.0
2005-01-06 10:40:00,32.3,32.3,32.25,32.26,31900.0,20.3761,20.3761,20.3445,20.3509,31900.0
2005-01-06 10:45:00,32.25,32.26,32.23,32.24,61600.0,20.3445,20.3509,20.3319,20.3382,61600.0
2005-01-06 10:50:00,32.24,32.24,32.15,32.16,164800.0,20.3382,20.3382,20.2815,20.2878,164800.0
2005-01-06 10:55:00,32.16,32.16,32.1,32.1,62400.0,20.2878,20.2878,20.2499,20.2499,62400.0
2005-01-06 11:00:00,32.1,32.14,32.1,32.14,40600.0,20.2499,20.2752,20.2499,20.2752,40600.0
2005-01-06 11:05:00,32.13,32.25,32.13,32.25,50500.0,20.2688,20.3445,20.2688,20.3445,50500.0
2005-01-06 11:10:00,32.25,32.26,32.2,32.2,79300.0,20.3445,20.3509,20.313,20.313,79300.0
2005-01-06 11:15:00,32.19,32.22,32.17,32.17,61100.0,20.3067,20.3256,20.2941,20.2941,61100.0
2005-01-06 11:20:00,32.17,32.25,32.17,32.2,50400.0,20.2941,20.3445,20.2941,20.313,50400.0
2005-01-06 11:25:00,32.2,32.22,32.18,32.21,27900.0,20.313,20.3256,20.3004,20.3193,27900.0
2005-01-06 11:30:00,32.21,32.28,32.21,32.21,81800.0,20.3193,20.3635,20.3193,20.3193,81800.0
2005-01-06 11:35:00,32.22,32.22,32.18,32.2,43400.0,20.3256,20.3256,20.3004,20.313,43400.0
2005-01-06 11:40:00,32.2,32.24,32.2,32.21,33300.0,20.313,20.3382,20.313,20.3193,33300.0
2005-01-06 11:45:00,32.21,32.24,32.2,32.22,46900.0,20.3193,20.3382,20.313,20.3256,46900.0
2005-01-06 11:50:00,32.22,32.23,32.2,32.21,511500.0,20.3256,20.3319,20.313,20.3193,511500.0
2005-01-06 11:55:00,32.21,32.24,32.2,32.2,40100.0,20.3193,20.3382,20.313,20.313,40100.0
2005-01-06 12:00:00,32.18,32.22,32.18,32.2,47700.0,20.3004,20.3256,20.3004,20.313,47700.0
2005-01-06 12:05:00,32.2,32.21,32.2,32.2,67800.0,20.313,20.3193,20.313,20.313,67800.0
2005-01-06 12:10:00,32.2,32.2,32.15,32.17,169300.0,20.313,20.313,20.2815,20.2941,169300.0
2005-01-06 12:15:00,32.17,32.17,32.14,32.15,23100.0,20.2941,20.2941,20.2752,20.2815,23100.0
2005-01-06 12:20:00,32.15,32.17,32.13,32.13,28700.0,20.2815,20.2941,20.2688,20.2688,28700.0
2005-01-06 12:25:00,32.12,32.13,32.07,32.09,58100.0,20.2625,20.2688,20.231,20.2436,58100.0
2005-01-06 12:30:00,32.08,32.1,32.05,32.05,31000.0,20.2373,20.2499,20.2184,20.2184,31000.0
2005-01-06 12:35:00,32.05,32.11,32.03,32.11,35000.0,20.2184,20.2562,20.2058,20.2562,35000.0
2005-01-06 12:40:00,32.09,32.15,32.09,32.14,27900.0,20.2436,20.2815,20.2436,20.2752,27900.0
2005-01-06 12:45:00,32.14,32.19,32.13,32.17,63900.0,20.2752,20.3067,20.2688,20.2941,63900.0
2005-01-06 12:50:00,32.17,32.19,32.17,32.19,24200.0,20.2941,20.3067,20.2941,20.3067,24200.0
2005-01-06 12:55:00,32.18,32.19,32.13,32.14,21000.0,20.3004,20.3067,20.2688,20.2752,21000.0
2005-01-06 13:00:00,32.14,32.17,32.13,32.13,189100.0,20.2752,20.2941,20.2688,20.2688,189100.0
2005-01-06 13:05:00,32.13,32.15,32.1,32.1,47100.0,20.2688,20.2815,20.2499,20.2499,47100.0
2005-01-06 13:10:00,32.09,32.1,32.06,32.06,15700.0,20.2436,20.2499,20.2247,20.2247,15700.0
2005-01-06 13:15:00,32.06,32.07,32.06,32.07,12900.0,20.2247,20.231,20.2247,20.231,12900.0
2005-01-06 13:20:00,32.06,32.16,32.06,32.13,44800.0,20.2247,20.2878,20.2247,20.2688,44800.0
2005-01-06 13:25:00,32.13,32.14,32.11,32.13,29500.0,20.2688,20.2752,20.2562,20.2688,29500.0
2005-01-06 13:30:00,32.1,32.1,32.07,32.09,130900.0,20.2499,20.2499,20.231,20.2436,130900.0
2005-01-06 13:35:00,32.09,32.1,32.03,32.04,143300.0,20.2436,20.2499,20.2058,20.2121,143300.0
2005-01-06 13:40:00,32.04,32.04,32.01,32.01,38700.0,20.2121,20.2121,20.1931,20.1931,38700.0
2005-01-06 13:45:00,32.02,32.02,32.0,32.0,110000.0,20.1995,20.1995,20.1868,20.1868,110000.0
2005-01-06 13:50:00,32.0,32.0,31.97,31.97,48100.0,20.1868,20.1868,20.1679,20.1679,48100.0
2005-01-06 13:55:00,31.98,31.98,31.94,31.95,47600.0,20.1742,20.1742,20.149,20.1553,47600.0
2005-01-06 14:00:00,31.96,31.98,31.93,31.96,39100.0,20.1616,20.1742,20.1427,20.1616,39100.0
2005-01-06 14:05:00,31.97,31.97,31.94,31.94,38600.0,20.1679,20.1679,20.149,20.149,38600.0
2005-01-06 14:10:00,31.94,31.94,31.85,31.88,558100.0,20.149,20.149,20.0922,20.1111,558100.0
2005-01-06 14:15:00,31.88,31.89,31.82,31.83,186300.0,20.1111,20.1174,20.0733,20.0796,186300.0
2005-01-06 14:20:00,31.82,31.83,31.7,31.72,110700.0,20.0733,20.0796,19.9976,20.0102,110700.0
2005-01-06 14:25:00,31.71,31.79,31.7,31.77,150300.0,20.0039,20.0544,19.9976,20.0417,150300.0
2005-01-06 14:30:00,31.76,31.77,31.71,31.72,75700.0,20.0354,20.0417,20.0039,20.0102,75700.0
2005-01-06 14:35:00,31.71,31.72,31.67,31.68,110300.0,20.0039,20.0102,19.9787,19.985,110300.0
2005-01-06 14:40:00,31.67,31.68,31.6,31.63,178500.0,19.9787,19.985,19.9345,19.9534,178500.0
2005-01-06 14:45:00,31.63,31.68,31.62,31.68,161300.0,19.9534,19.985,19.9471,19.985,161300.0
2005-01-06 14:50:00,31.68,31.68,31.64,31.67,184300.0,19.985,19.985,19.9597,19.9787,184300.0
2005-01-06 14:55:00,31.67,31.67,31.64,31.67,47800.0,19.9787,19.9787,19.9597,19.9787,47800.0
2005-01-06 15:00:00,31.67,31.68,31.65,31.65,95000.0,19.9787,19.985,19.966,19.966,95000.0
2005-01-06 15:05:00,31.65,31.65,31.56,31.57,76000.0,19.966,19.966,19.9093,19.9156,76000.0
2005-01-06 15:10:00,31.57,31.65,31.51,31.62,365300.0,19.9156,19.966,19.8777,19.9471,365300.0
2005-01-06 15:15:00,31.62,31.65,31.58,31.61,118300.0,19.9471,19.966,19.9219,19.9408,118300.0
2005-01-06 15:20:00,31.6,31.61,31.5,31.52,114400.0,19.9345,19.9408,19.8714,19.884,114400.0
2005-01-06 15:25:00,31.53,31.53,31.5,31.51,119700.0,19.8903,19.8903,19.8714,19.8777,119700.0
2005-01-06 15:30:00,31.49,31.54,31.48,31.54,103900.0,19.8651,19.8966,19.8588,19.8966,103900.0
2005-01-06 15:35:00,31.53,31.53,31.49,31.52,80400.0,19.8903,19.8903,19.8651,19.884,80400.0
2005-01-06 15:40:00,31.52,31.65,31.51,31.64,89200.0,19.884,19.966,19.8777,19.9597,89200.0
2005-01-06 15:45:00,31.64,31.64,31.55,31.55,111400.0,19.9597,19.9597,19.903,19.903,111400.0
2005-01-06 15:50:00,31.56,31.61,31.54,31.6,135300.0,19.9093,19.9408,19.8966,19.9345,135300.0
2005-01-06 15:55:00,31.59,31.71,31.59,31.68,181000.0,19.9282,20.0039,19.9282,19.985,181000.0
2005-01-07 09:30:00,31.75,31.79,31.7,31.7,83600.0,20.0291,20.0544,19.9976,19.9976,83600.0
2005-01-07 09:35:00,31.7,31.79,31.57,31.68,55900.0,19.9976,20.0544,19.9156,19.985,55900.0
2005-01-07 09:40:00,31.7,32.17,31.7,32.17,139200.0,19.9976,20.2941,19.9976,20.2941,139200.0
2005-01-07 09:45:00,32.2,32.25,32.08,32.16,103800.0,20.313,20.3445,20.2373,20.2878,103800.0
2005-01-07 09:50:00,32.16,32.21,32.07,32.16,61000.0,20.2878,20.3193,20.231,20.2878,61000.0
2005-01-07 09:55:00,32.13,32.19,32.08,32.19,47300.0,20.2688,20.3067,20.2373,20.3067,47300.0
2005-01-07 10:00:00,32.18,32.5,32.17,32.41,70400.0,20.3004,20.5023,20.2941,20.4455,70400.0
2005-01-07 10:05:00,32.43,32.48,32.03,32.13,104900.0,20.4581,20.4896,20.2058,20.2688,104900.0
2005-01-07 10:10:00,32.12,32.15,32.06,32.06,50600.0,20.2625,20.2815,20.2247,20.2247,50600.0
2005-01-07 10:15:00,32.05,32.17,31.9,32.15,65900.0,20.2184,20.2941,20.1238,20.2815,65900.0
2005-01-07 10:20:00,32.16,32.17,31.96,32.01,142900.0,20.2878,20.2941,20.1616,20.1931,142900.0
2005-01-07 10:25:00,31.99,32.0,31.81,31.97,44100.0,20.1805,20.1868,20.067,20.1679,44100.0
2005-01-07 10:30:00,31.96,31.97,31.88,31.88,35800.0,20.1616,20.1679,20.1111,20.1111,35800.0
2005-01-07 10:35:00,31.89,31.89,31.7,31.71,42700.0,20.1174,20.1174,19.9976,20.0039,42700.0
2005-01-07 10:40:00,31.7,31.74,31.61,31.62,74600.0,19.9976,20.0228,19.9408,19.9471,74600.0
2005-01-07 10:45:00,31.6,31.68,31.59,31.68,84100.0,19.9345,19.985,19.9282,19.985,84100.0
2005-01-07 10:50:00,31.67,31.84,31.67,31.84,53100.0,19.9787,20.0859,19.9787,20.0859,53100.0
2005-01-07 10:55:00,31.85,31.92,31.79,31.82,97600.0,20.0922,20.1364,20.0544,20.0733,97600.0
2005-01-07 11:00:00,31.82,31.86,31.73,31.73,50000.0,20.0733,20.0985,20.0165,20.0165,50000.0
2005-01-07 11:05:00,31.71,31.76,31.61,31.65,107000.0,20.0039,20.0354,19.9408,19.966,107000.0
2005-01-07 11:10:00,31.64,31.77,31.64,31.7,42600.0,19.9597,20.0417,19.9597,19.9976,42600.0
2005-01-07 11:15:00,31.74,31.75,31.71,31.73,28100.0,20.0228,20.0291,20.0039,20.0165,28100.0
2005-01-07 11:20:00,31.69,31.74,31.64,31.64,44100.0,19.9913,20.0228,19.9597,19.9597,44100.0
2005-01-07 11:25:00,31.62,31.71,31.6,31.68,43900.0,19.9471,20.0039,19.9345,19.985,43900.0
2005-01-07 11:30:00,31.67,31.74,31.67,31.68,61700.0,19.9787,20.0228,19.9787,19.985,61700.0
2005-01-07 11:35:00,31.67,31.7,31.6,31.62,97200.0,19.9787,19.9976,19.9345,19.9471,97200.0
2005-01-07 11:40:00,31.61,31.66,31.6,31.64,40100.0,19.9408,19.9723,19.9345,19.9597,40100.0
2005-01-07 11:45:00,31.62,31.64,31.57,31.62,29300.0,19.9471,19.9597,19.9156,19.9471,29300.0
2005-01-07 11:50:00,31.61,31.62,31.57,31.6,14100.0,19.9408,19.9471,19.9156,19.9345,14100.0
2005-01-07 11:55:00,31.61,31.65,31.57,31.63,33400.0,19.9408,19.966,19.9156,19.9534,33400.0
2005-01-07 12:00:00,31.63,31.63,31.59,31.6,18300.0,19.9534,19.9534,19.9282,19.9345,18300.0
2005-01-07 12:05:00,31.61,31.62,31.57,31.57,19700.0,19.9408,19.9471,19.9156,19.9156,19700.0
2005-01-07 12:10:00,31.58,31.6,31.58,31.59,10000.0,19.9219,19.9345,19.9219,19.9282,10000.0
2005-01-07 12:15:00,31.58,31.64,31.55,31.58,24600.0,19.9219,19.9597,19.903,19.9219,24600.0
2005-01-07 12:20:00,31.57,31.7,31.55,31.68,36000.0,19.9156,19.9976,19.903,19.985,36000.0
2005-01-07 12:25:00,31.66,31.67,31.6,31.62,24500.0,19.9723,19.9787,19.9345,19.9471,24500.0
2005-01-07 12:30:00,31.62,31.65,31.57,31.64,43700.0,19.9471,19.966,19.9156,19.9597,43700.0
2005-01-07 12:35:00,31.63,31.64,31.58,31.63,39700.0,19.9534,19.9597,19.9219,19.9534,39700.0
2005-01-07 12:40:00,31.63,31.63,31.58,31.59,25800.0,19.9534,19.9534,19.9219,19.9282,25800.0
2005-01-07 12:45:00,31.59,31.63,31.56,31.63,53800.0,19.9282,19.9534,19.9093,19.9534,53800.0
2005-01-07 12:50:00,31.64,31.68,31.62,31.68,27700.0,19.9597,19.985,19.9471,19.985,27700.0
2005-01-07 12:55:00,31.68,31.7,31.67,31.69,31200.0,19.985,19.9976,19.9787,19.9913,31200.0
2005-01-07 13:00:00,31.67,31.7,31.67,31.69,13500.0,19.9787,19.9976,19.9787,19.9913,13500.0
2005-01-07 13:05:00,31.69,31.69,31.67,31.67,22600.0,19.9913,19.9913,19.9787,19.9787,22600.0
2005-01-07 13:10:00,31.67,31.68,31.64,31.65,15400.0,19.9787,19.985,19.9597,19.966,15400.0
2005-01-07 13:15:00,31.65,31.68,31.65,31.67,19100.0,19.966,19.985,19.966,19.9787,19100.0
2005-01-07 13:20:00,31.66,31.72,31.65,31.71,29200.0,19.9723,20.0102,19.966,20.0039,29200.0
2005-01-07 13:25:00,31.72,31.72,31.65,31.66,40800.0,20.0102,20.0102,19.966,19.9723,40800.0
2005-01-07 13:30:00,31.66,31.71,31.65,31.71,33100.0,19.9723,20.0039,19.966,20.0039,33100.0
2005-01-07 13:35:00,31.7,31.7,31.61,31.63,33200.0,19.9976,19.9976,19.9408,19.9534,33200.0
2005-01-07 13:40:00,31.63,31.63,31.61,31.61,10600.0,19.9534,19.9534,19.9408,19.9408,10600.0
2005-01-07 13:45:00,31.61,31.64,31.6,31.61,29000.0,19.9408,19.9597,19.9345,19.9408,29000.0
2005-01-07 13:50:00,31.6,31.6,31.51,31.52,20200.0,19.9345,19.9345,19.8777,19.884,20200.0
2005-01-07 13:55:00,31.52,31.55,31.52,31.53,14400.0,19.884,19.903,19.884,19.8903,14400.0
2005-01-07 14:00:00,31.52,31.62,31.52,31.55,27500.0,19.884,19.9471,19.884,19.903,27500.0
2005-01-07 14:05:00,31.55,31.55,31.48,31.48,55100.0,19.903,19.903,19.8588,19.8588,55100.0
2005-01-07 14:10:00,31.48,31.54,31.46,31.53,34300.0,19.8588,19.8966,19.8462,19.8903,34300.0
2005-01-07 14:15:00,31.55,31.56,31.53,31.54,52400.0,19.903,19.9093,19.8903,19.8966,52400.0
2005-01-07 14:20:00,31.55,31.56,31.51,31.55,29800.0,19.903,19.9093,19.8777,19.903,29800.0
2005-01-07 14:25:00,31.53,31.53,31.5,31.5,32700.0,19.8903,19.8903,19.8714,19.8714,32700.0
2005-01-07 14:30:00,31.5,31.51,31.48,31.48,65400.0,19.8714,19.8777,19.8588,19.8588,65400.0
2005-01-07 14:35:00,31.48,31.49,31.43,31.43,35700.0,19.8588,19.8651,19.8273,19.8273,35700.0
2005-01-07 14:40:00,31.46,31.47,31.41,31.41,43800.0,19.8462,19.8525,19.8146,19.8146,43800.0
2005-01-07 14:45:00,31.41,31.43,31.34,31.42,63300.0,19.8146,19.8273,19.7705,19.8209,63300.0
2005-01-07 14:50:00,31.42,31.43,31.31,31.38,32500.0,19.8209,19.8273,19.7516,19.7957,32500.0
2005-01-07 14:55:00,31.38,31.39,31.38,31.39,38600.0,19.7957,19.802,19.7957,19.802,38600.0
2005-01-07 15:00:00,31.39,31.45,31.39,31.44,60600.0,19.802,19.8399,19.802,19.8336,60600.0
2005-01-07 15:05:00,31.44,31.44,31.39,31.39,64200.0,19.8336,19.8336,19.802,19.802,64200.0
2005-01-07 15:10:00,31.39,31.41,31.37,31.37,51100.0,19.802,19.8146,19.7894,19.7894,51100.0
2005-01-07 15:15:00,31.37,31.4,31.33,31.34,39800.0,19.7894,19.8083,19.7642,19.7705,39800.0
2005-01-07 15:20:00,31.36,31.37,31.32,31.33,66100.0,19.7831,19.7894,19.7579,19.7642,66100.0
2005-01-07 15:25:00,31.33,31.33,31.25,31.26,104800.0,19.7642,19.7642,19.7137,19.72,104800.0
2005-01-07 15:30:00,31.26,31.34,31.25,31.33,100600.0,19.72,19.7705,19.7137,19.7642,100600.0
2005-01-07 15:35:00,31.33,31.35,31.29,31.3,142600.0,19.7642,19.7768,19.7389,19.7452,142600.0
2005-01-07 15:40:00,31.3,31.32,31.25,31.25,69300.0,19.7452,19.7579,19.7137,19.7137,69300.0
2005-01-07 15:45:00,31.25,31.26,31.17,31.18,94800.0,19.7137,19.72,19.6632,19.6695,94800.0
2005-01-07 15:50:00,31.18,31.18,31.09,31.09,171900.0,19.6695,19.6695,19.6128,19.6128,171900.0
2005-01-07 15:55:00,31.1,31.25,31.09,31.25,241400.0,19.6191,19.7137,19.6128,19.7137,241400.0
2005-01-10 09:30:00,30.65,30.95,30.6,30.9,230600.0,19.3352,19.5245,19.3037,19.4929,230600.0
2005-01-10 09:35:00,30.86,31.12,30.81,31.03,44900.0,19.4677,19.6317,19.4361,19.5749,44900.0
2005-01-10 09:40:00,31.03,31.2,31.03,31.15,26200.0,19.5749,19.6822,19.5749,19.6506,26200.0
2005-01-10 09:45:00,31.15,31.15,31.04,31.09,72300.0,19.6506,19.6506,19.5812,19.6128,72300.0
2005-01-10 09:50:00,31.09,31.15,31.06,31.15,59600.0,19.6128,19.6506,19.5938,19.6506,59600.0
2005-01-10 09:55:00,31.12,31.13,31.07,31.09,52800.0,19.6317,19.638,19.6002,19.6128,52800.0
2005-01-10 10:00:00,31.09,31.12,31.08,31.08,33900.0,19.6128,19.6317,19.6065,19.6065,33900.0
2005-01-10 10:05:00,31.09,31.11,31.06,31.07,33800.0,19.6128,19.6254,19.5938,19.6002,33800.0
2005-01-10 10:10:00,31.08,31.11,31.05,31.09,11000.0,19.6065,19.6254,19.5875,19.6128,11000.0
2005-01-10 10:15:00,31.09,31.22,31.09,31.16,46000.0,19.6128,19.6948,19.6128,19.6569,46000.0
2005-01-10 10:20:00,31.16,31.17,31.13,31.17,15300.0,19.6569,19.6632,19.638,19.6632,15300.0
2005-01-10 10:25:00,31.16,31.21,31.16,31.21,16100.0,19.6569,19.6885,19.6569,19.6885,16100.0
2005-01-10 10:30:00,31.2,31.23,31.15,31.18,21000.0,19.6822,19.7011,19.6506,19.6695,21000.0
2005-01-10 10:35:00,31.18,31.2,31.17,31.18,37800.0,19.6695,19.6822,19.6632,19.6695,37800.0
2005-01-10 10:40:00,31.18,31.21,31.17,31.21,43300.0,19.6695,19.6885,19.6632,19.6885,43300.0
2005-01-10 10:45:00,31.21,31.21,31.13,31.15,37500.0,19.6885,19.6885,19.638,19.6506,37500.0
2005-01-10 10:50:00,31.16,31.29,31.15,31.27,61500.0,19.6569,19.7389,19.6506,19.7263,61500.0
2005-01-10 10:55:00,31.28,31.38,31.28,31.33,47400.0,19.7326,19.7957,19.7326,19.7642,47400.0
2005-01-10 11:00:00,31.31,31.33,31.25,31.25,43000.0,19.7516,19.7642,19.7137,19.7137,43000.0
2005-01-10 11:05:00,31.25,31.25,31.19,31.2,61200.0,19.7137,19.7137,19.6759,19.6822,61200.0
2005-01-10 11:10:00,31.21,31.22,31.2,31.21,18900.0,19.6885,19.6948,19.6822,19.6885,18900.0
2005-01-10 11:15:00,31.22,31.24,31.19,31.2,56500.0,19.6948,19.7074,19.6759,19.6822,56500.0
2005-01-10 11:20:00,31.19,31.2,31.17,31.18,15800.0,19.6759,19.6822,19.6632,19.6695,15800.0
2005-01-10 11:25:00,31.17,31.2,31.13,31.2,33100.0,19.6632,19.6822,19.638,19.6822,33100.0
2005-01-10 11:30:00,31.2,31.26,31.18,31.19,30200.0,19.6822,19.72,19.6695,19.6759,30200.0
2005-01-10 11:35:00,31.19,31.2,31.18,31.19,27100.0,19.6759,19.6822,19.6695,19.6759,27100.0
2005-01-10 11:40:00,31.19,31.21,31.17,31.18,23600.0,19.6759,19.6885,19.6632,19.6695,23600.0
2005-01-10 11:45:00,31.19,31.2,31.16,31.17,14900.0,19.6759,19.6822,19.6569,19.6632,14900.0
2005-01-10 11:50:00,31.17,31.17,31.16,31.17,13700.0,19.6632,19.6632,19.6569,19.6632,13700.0
2005-01-10 11:55:00,31.17,31.17,31.11,31.12,19300.0,19.6632,19.6632,19.6254,19.6317,19300.0
2005-01-10 12:00:00,31.12,31.15,31.11,31.13,45800.0,19.6317,19.6506,19.6254,19.638,45800.0
2005-01-10 12:05:00,31.13,31.18,31.13,31.16,12700.0,19.638,19.6695,19.638,19.6569,12700.0
2005-01-10 12:10:00,31.16,31.17,31.14,31.17,8900.0,19.6569,19.6632,19.6443,19.6632,8900.0
2005-01-10 12:15:00,31.18,31.2,31.15,31.19,21600.0,19.6695,19.6822,19.6506,19.6759,21600.0
2005-01-10 12:20:00,31.19,31.2,31.18,31.19,12500.0,19.6759,19.6822,19.6695,19.6759,12500.0
2005-01-10 12:25:00,31.2,31.2,31.18,31.19,8000.0,19.6822,19.6822,19.6695,19.6759,8000.0
2005-01-10 12:30:00,31.19,31.2,31.17,31.18,30900.0,19.6759,19.6822,19.6632,19.6695,30900.0
2005-01-10 12:35:00,31.19,31.2,31.18,31.19,47900.0,19.6759,19.6822,19.6695,19.6759,47900.0
2005-01-10 12:40:00,31.19,31.2,31.17,31.19,6200.0,19.6759,19.6822,19.6632,19.6759,6200.0
2005-01-10 12:45:00,31.18,31.2,31.15,31.2,19400.0,19.6695,19.6822,19.6506,19.6822,19400.0
2005-01-10 12:50:00,31.2,31.2,31.19,31.2,5300.0,19.6822,19.6822,19.6759,19.6822,5300.0
2005-01-10 12:55:00,31.2,31.21,31.19,31.21,26700.0,19.6822,19.6885,19.6759,19.6885,26700.0
2005-01-10 13:00:00,31.22,31.24,31.17,31.18,13500.0,19.6948,19.7074,19.6632,19.6695,13500.0
2005-01-10 13:05:00,31.18,31.2,31.18,31.2,40500.0,19.6695,19.6822,19.6695,19.6822,40500.0
2005-01-10 13:10:00,31.2,31.25,31.2,31.24,18700.0,19.6822,19.7137,19.6822,19.7074,18700.0
2005-01-10 13:15:00,31.24,31.35,31.24,31.32,28400.0,19.7074,19.7768,19.7074,19.7579,28400.0
2005-01-10 13:20:00,31.3,31.34,31.29,31.34,6800.0,19.7452,19.7705,19.7389,19.7705,6800.0
2005-01-10 13:25:00,31.35,31.36,31.29,31.31,22500.0,19.7768,19.7831,19.7389,19.7516,22500.0
2005-01-10 13:30:00,31.31,31.31,31.27,31.28,30500.0,19.7516,19.7516,19.7263,19.7326,30500.0
2005-01-10 13:35:00,31.28,31.29,31.27,31.28,11500.0,19.7326,19.7389,19.7263,19.7326,11500.0
2005-01-10 13:40:00,31.29,31.35,31.29,31.35,17900.0,19.7389,19.7768,19.7389,19.7768,17900.0
2005-01-10 13:45:00,31.35,31.38,31.35,31.37,17300.0,19.7768,19.7957,19.7768,19.7894,17300.0
2005-01-10 13:50:00,31.38,31.4,31.37,31.38,22700.0,19.7957,19.8083,19.7894,19.7957,22700.0
2005-01-10 13:55:00,31.39,31.42,31.39,31.41,28900.0,19.802,19.8209,19.802,19.8146,28900.0
2005-01-10 14:00:00,31.42,31.42,31.38,31.38,16600.0,19.8209,19.8209,19.7957,19.7957,16600.0
2005-01-10 14:05:00,31.39,31.42,31.38,31.39,15400.0,19.802,19.8209,19.7957,19.802,15400.0
2005-01-10 14:10:00,31.39,31.39,31.35,31.36,10900.0,19.802,19.802,19.7768,19.7831,10900.0
2005-01-10 14:15:00,31.35,31.36,31.29,31.29,14000.0,19.7768,19.7831,19.7389,19.7389,14000.0
2005-01-10 14:20:00,31.29,31.3,31.26,31.26,10500.0,19.7389,19.7452,19.72,19.72,10500.0
2005-01-10 14:25:00,31.26,31.27,31.25,31.25,11600.0,19.72,19.7263,19.7137,19.7137,11600.0
2005-01-10 14:30:00,31.25,31.29,31.25,31.26,5100.0,19.7137,19.7389,19.7137,19.72,5100.0
2005-01-10 14:35:00,31.26,31.28,31.25,31.28,17200.0,19.72,19.7326,19.7137,19.7326,17200.0
2005-01-10 14:40:00,31.27,31.28,31.25,31.26,24100.0,19.7263,19.7326,19.7137,19.72,24100.0
2005-01-10 14:45:00,31.25,31.25,31.24,31.24,22200.0,19.7137,19.7137,19.7074,19.7074,22200.0
2005-01-10 14:50:00,31.24,31.24,31.18,31.18,12000.0,19.7074,19.7074,19.6695,19.6695,12000.0
2005-01-10 14:55:00,31.18,31.18,31.11,31.16,26600.0,19.6695,19.6695,19.6254,19.6569,26600.0
2005-01-10 15:00:00,31.16,31.22,31.14,31.15,28400.0,19.6569,19.6948,19.6443,19.6506,28400.0
2005-01-10 15:05:00,31.15,31.15,31.1,31.11,37200.0,19.6506,19.6506,19.6191,19.6254,37200.0
2005-01-10 15:10:00,31.11,31.11,31.06,31.07,45400.0,19.6254,19.6254,19.5938,19.6002,45400.0
2005-01-10 15:15:00,31.06,31.08,30.99,31.0,50200.0,19.5938,19.6065,19.5497,19.556,50200.0
2005-01-10 15:20:00,30.99,31.01,30.96,31.0,82100.0,19.5497,19.5623,19.5308,19.556,82100.0
2005-01-10 15:25:00,31.0,31.01,30.97,30.98,26500.0,19.556,19.5623,19.5371,19.5434,26500.0
2005-01-10 15:30:00,30.97,30.99,30.94,30.99,31000.0,19.5371,19.5497,19.5181,19.5497,31000.0
2005-01-10 15:35:00,30.99,31.03,30.98,31.03,29300.0,19.5497,19.5749,19.5434,19.5749,29300.0
2005-01-10 15:40:00,31.03,31.09,31.03,31.06,28900.0,19.5749,19.6128,19.5749,19.5938,28900.0
2005-01-10 15:45:00,31.07,31.1,31.06,31.06,43700.0,19.6002,19.6191,19.5938,19.5938,43700.0
2005-01-10 15:50:00,31.06,31.11,31.06,31.1,27000.0,19.5938,19.6254,19.5938,19.6191,27000.0
2005-01-10 15:55:00,31.11,31.14,31.1,31.12,66800.0,19.6254,19.6443,19.6191,19.6317,66800.0
2005-01-11 09:30:00,30.95,30.96,30.94,30.94,37200.0,19.5245,19.5308,19.5181,19.5181,37200.0
2005-01-11 09:35:00,30.95,31.06,30.95,31.02,39000.0,19.5245,19.5938,19.5245,19.5686,39000.0
2005-01-11 09:40:00,31.03,31.11,30.97,31.1,40200.0,19.5749,19.6254,19.5371,19.6191,40200.0
2005-01-11 09:45:00,31.1,31.1,31.0,31.0,19000.0,19.6191,19.6191,19.556,19.556,19000.0
2005-01-11 09:50:00,31.01,31.04,30.98,30.98,12600.0,19.5623,19.5812,19.5434,19.5434,12600.0
2005-01-11 09:55:00,30.98,31.03,30.98,30.99,21400.0,19.5434,19.5749,19.5434,19.5497,21400.0
2005-01-11 10:00:00,30.98,31.02,30.96,30.97,44800.0,19.5434,19.5686,19.5308,19.5371,44800.0
2005-01-11 10:05:00,30.97,30.97,30.8,30.82,30700.0,19.5371,19.5371,19.4298,19.4424,30700.0
2005-01-11 10:10:00,30.81,30.81,30.74,30.77,36200.0,19.4361,19.4361,19.392,19.4109,36200.0
2005-01-11 10:15:00,30.75,30.84,30.68,30.69,67300.0,19.3983,19.4551,19.3541,19.3604,67300.0
2005-01-11 10:20:00,30.7,30.84,30.7,30.82,40500.0,19.3667,19.4551,19.3667,19.4424,40500.0
2005-01-11 10:25:00,30.83,30.84,30.8,30.83,17300.0,19.4488,19.4551,19.4298,19.4488,17300.0
2005-01-11 10:30:00,30.82,30.82,30.75,30.79,27000.0,19.4424,19.4424,19.3983,19.4235,27000.0
2005-01-11 10:35:00,30.79,30.79,30.77,30.77,17900.0,19.4235,19.4235,19.4109,19.4109,17900.0
2005-01-11 10:40:00,30.77,30.79,30.71,30.73,18300.0,19.4109,19.4235,19.3731,19.3857,18300.0
2005-01-11 10:45:00,30.72,30.75,30.71,30.74,15800.0,19.3794,19.3983,19.3731,19.392,15800.0
2005-01-11 10:50:00,30.73,30.76,30.72,30.73,21400.0,19.3857,19.4046,19.3794,19.3857,21400.0
2005-01-11 10:55:00,30.74,30.82,30.73,30.8,21600.0,19.392,19.4424,19.3857,19.4298,21600.0
2005-01-11 11:00:00,30.79,30.81,30.78,30.8,22000.0,19.4235,19.4361,19.4172,19.4298,22000.0
2005-01-11 11:05:00,30.79,30.8,30.78,30.79,21300.0,19.4235,19.4298,19.4172,19.4235,21300.0
2005-01-11 11:10:00,30.79,30.82,30.79,30.82,29500.0,19.4235,19.4424,19.4235,19.4424,29500.0
2005-01-11 11:15:00,30.82,30.83,30.75,30.76,24900.0,19.4424,19.4488,19.3983,19.4046,24900.0
2005-01-11 11:20:00,30.75,30.78,30.74,30.75,10500.0,19.3983,19.4172,19.392,19.3983,10500.0
2005-01-11 11:25:00,30.74,30.75,30.73,30.74,13500.0,19.392,19.3983,19.3857,19.392,13500.0
2005-01-11 11:30:00,30.74,30.74,30.73,30.74,26700.0,19.392,19.392,19.3857,19.392,26700.0
2005-01-11 11:35:00,30.73,30.75,30.72,30.73,19800.0,19.3857,19.3983,19.3794,19.3857,19800.0
2005-01-11 11:40:00,30.74,30.74,30.7,30.71,42900.0,19.392,19.392,19.3667,19.3731,42900.0
2005-01-11 11:45:00,30.73,30.73,30.7,30.71,9100.0,19.3857,19.3857,19.3667,19.3731,9100.0
2005-01-11 11:50:00,30.7,30.72,30.69,30.69,24500.0,19.3667,19.3794,19.3604,19.3604,24500.0
2005-01-11 11:55:00,30.69,30.71,30.67,30.71,23000.0,19.3604,19.3731,19.3478,19.3731,23000.0
2005-01-11 12:00:00,30.71,30.72,30.7,30.7,16300.0,19.3731,19.3794,19.3667,19.3667,16300.0
2005-01-11 12:05:00,30.69,30.7,30.69,30.7,13100.0,19.3604,19.3667,19.3604,19.3667,13100.0
2005-01-11 12:10:00,30.7,30.7,30.66,30.7,20200.0,19.3667,19.3667,19.3415,19.3667,20200.0
2005-01-11 12:15:00,30.72,30.73,30.68,30.71,8800.0,19.3794,19.3857,19.3541,19.3731,8800.0
2005-01-11 12:20:00,30.7,30.74,30.68,30.72,12800.0,19.3667,19.392,19.3541,19.3794,12800.0
2005-01-11 12:25:00,30.72,30.73,30.71,30.71,13000.0,19.3794,19.3857,19.3731,19.3731,13000.0
2005-01-11 12:30:00,30.71,30.77,30.71,30.77,10200.0,19.3731,19.4109,19.3731,19.4109,10200.0
2005-01-11 12:35:00,30.76,30.78,30.74,30.78,10500.0,19.4046,19.4172,19.392,19.4172,10500.0
2005-01-11 12:40:00,30.78,30.81,30.78,30.81,6800.0,19.4172,19.4361,19.4172,19.4361,6800.0
2005-01-11 12:45:00,30.81,30.81,30.76,30.76,15400.0,19.4361,19.4361,19.4046,19.4046,15400.0
2005-01-11 12:50:00,30.77,30.81,30.75,30.76,21300.0,19.4109,19.4361,19.3983,19.4046,21300.0
2005-01-11 12:55:00,30.75,30.78,30.73,30.76,36200.0,19.3983,19.4172,19.3857,19.4046,36200.0
2005-01-11 13:00:00,30.76,30.76,30.71,30.75,39200.0,19.4046,19.4046,19.3731,19.3983,39200.0
2005-01-11 13:05:00,30.74,30.75,30.74,30.74,27200.0,19.392,19.3983,19.392,19.392,27200.0
2005-01-11 13:10:00,30.74,30.75,30.72,30.73,21600.0,19.392,19.3983,19.3794,19.3857,21600.0
2005-01-11 13:15:00,30.74,30.74,30.72,30.72,9700.0,19.392,19.392,19.3794,19.3794,9700.0
2005-01-11 13:20:00,30.72,30.74,30.71,30.72,45200.0,19.3794,19.392,19.3731,19.3794,45200.0
2005-01-11 13:25:00,30.73,30.75,30.72,30.75,14600.0,19.3857,19.3983,19.3794,19.3983,14600.0
2005-01-11 13:30:00,30.75,30.78,30.75,30.76,18900.0,19.3983,19.4172,19.3983,19.4046,18900.0
2005-01-11 13:35:00,30.76,30.78,30.76,30.76,32500.0,19.4046,19.4172,19.4046,19.4046,32500.0
2005-01-11 13:40:00,30.76,30.77,30.75,30.75,21000.0,19.4046,19.4109,19.3983,19.3983,21000.0
2005-01-11 13:45:00,30.74,30.74,30.72,30.72,10000.0,19.392,19.392,19.3794,19.3794,10000.0
2005-01-11 13:50:00,30.72,30.75,30.72,30.74,38700.0,19.3794,19.3983,19.3794,19.392,38700.0
2005-01-11 13:55:00,30.73,30.74,30.71,30.72,43900.0,19.3857,19.392,19.3731,19.3794,43900.0
2005-01-11 14:00:00,30.72,30.74,30.7,30.74,57100.0,19.3794,19.392,19.3667,19.392,57100.0
2005-01-11 14:05:00,30.74,30.81,30.74,30.81,25100.0,19.392,19.4361,19.392,19.4361,25100.0
2005-01-11 14:10:00,30.8,30.85,30.79,30.84,36100.0,19.4298,19.4614,19.4235,19.4551,36100.0
2005-01-11 14:15:00,30.83,30.84,30.8,30.8,14000.0,19.4488,19.4551,19.4298,19.4298,14000.0
2005-01-11 14:20:00,30.81,30.83,30.8,30.83,18900.0,19.4361,19.4488,19.4298,19.4488,18900.0
2005-01-11 14:25:00,30.83,30.84,30.82,30.83,5300.0,19.4488,19.4551,19.4424,19.4488,5300.0
2005-01-11 14:30:00,30.83,30.84,30.8,30.81,15300.0,19.4488,19.4551,19.4298,19.4361,15300.0
2005-01-11 14:35:00,30.8,30.81,30.78,30.79,17500.0,19.4298,19.4361,19.4172,19.4235,17500.0
2005-01-11 14:40:00,30.78,30.8,30.78,30.78,6200.0,19.4172,19.4298,19.4172,19.4172,6200.0
2005-01-11 14:45:00,30.78,30.78,30.76,30.76,15500.0,19.4172,19.4172,19.4046,19.4046,15500.0
2005-01-11 14:50:00,30.78,30.8,30.77,30.77,13900.0,19.4172,19.4298,19.4109,19.4109,13900.0
2005-01-11 14:55:00,30.77,30.78,30.76,30.76,9300.0,19.4109,19.4172,19.4046,19.4046,9300.0
2005-01-11 15:00:00,30.75,30.76,30.74,30.75,16500.0,19.3983,19.4046,19.392,19.3983,16500.0
2005-01-11 15:05:00,30.76,30.78,30.72,30.77,32700.0,19.4046,19.4172,19.3794,19.4109,32700.0
2005-01-11 15:10:00,30.77,30.81,30.75,30.8,12700.0,19.4109,19.4361,19.3983,19.4298,12700.0
2005-01-11 15:15:00,30.79,30.8,30.74,30.75,22300.0,19.4235,19.4298,19.392,19.3983,22300.0
2005-01-11 15:20:00,30.76,30.77,30.74,30.76,14100.0,19.4046,19.4109,19.392,19.4046,14100.0
2005-01-11 15:25:00,30.75,30.76,30.73,30.74,32900.0,19.3983,19.4046,19.3857,19.392,32900.0
2005-01-11 15:30:00,30.73,30.75,30.73,30.75,13000.0,19.3857,19.3983,19.3857,19.3983,13000.0
2005-01-11 15:35:00,30.74,30.75,30.73,30.74,18400.0,19.392,19.3983,19.3857,19.392,18400.0
2005-01-11 15:40:00,30.71,30.73,30.7,30.71,59000.0,19.3731,19.3857,19.3667,19.3731,59000.0
2005-01-11 15:45:00,30.72,30.75,30.71,30.74,49300.0,19.3794,19.3983,19.3731,19.392,49300.0
2005-01-11 15:50:00,30.75,30.75,30.7,30.72,43200.0,19.3983,19.3983,19.3667,19.3794,43200.0
2005-01-11 15:55:00,30.71,30.74,30.7,30.74,65400.0,19.3731,19.392,19.3667,19.392,65400.0
2005-01-12 09:30:00,30.7,30.7,30.61,30.63,40800.0,19.3667,19.3667,19.31,19.3226,40800.0
2005-01-12 09:35:00,30.63,30.69,30.54,30.6,24100.0,19.3226,19.3604,19.2658,19.3037,24100.0
2005-01-12 09:40:00,30.6,30.67,30.6,30.64,19400.0,19.3037,19.3478,19.3037,19.3289,19400.0
2005-01-12 09:45:00,30.63,30.66,30.63,30.64,18100.0,19.3226,19.3415,19.3226,19.3289,18100.0
2005-01-12 09:50:00,30.64,30.68,30.61,30.63,21500.0,19.3289,19.3541,19.31,19.3226,21500.0
2005-01-12 09:55:00,30.66,30.69,30.61,30.61,17200.0,19.3415,19.3604,19.31,19.31,17200.0
2005-01-12 10:00:00,30.63,30.69,30.61,30.66,42800.0,19.3226,19.3604,19.31,19.3415,42800.0
2005-01-12 10:05:00,30.63,30.71,30.62,30.7,19900.0,19.3226,19.3731,19.3163,19.3667,19900.0
2005-01-12 10:10:00,30.7,30.73,30.68,30.72,16400.0,19.3667,19.3857,19.3541,19.3794,16400.0
2005-01-12 10:15:00,30.72,30.73,30.69,30.7,32200.0,19.3794,19.3857,19.3604,19.3667,32200.0
2005-01-12 10:20:00,30.69,30.72,30.66,30.72,40100.0,19.3604,19.3794,19.3415,19.3794,40100.0
2005-01-12 10:25:00,30.71,30.73,30.7,30.72,24200.0,19.3731,19.3857,19.3667,19.3794,24200.0
2005-01-12 10:30:00,30.72,30.72,30.66,30.69,36700.0,19.3794,19.3794,19.3415,19.3604,36700.0
2005-01-12 10:35:00,30.69,30.69,30.55,30.56,39900.0,19.3604,19.3604,19.2721,19.2784,39900.0
2005-01-12 10:40:00,30.56,30.59,30.53,30.54,18900.0,19.2784,19.2974,19.2595,19.2658,18900.0
2005-01-12 10:45:00,30.54,30.57,30.53,30.53,13200.0,19.2658,19.2847,19.2595,19.2595,13200.0
2005-01-12 10:50:00,30.52,30.57,30.5,30.51,42600.0,19.2532,19.2847,19.2406,19.2469,42600.0
2005-01-12 10:55:00,30.52,30.54,30.5,30.52,28600.0,19.2532,19.2658,19.2406,19.2532,28600.0
2005-01-12 11:00:00,30.52,30.53,30.5,30.51,14900.0,19.2532,19.2595,19.2406,19.2469,14900.0
2005-01-12 11:05:00,30.52,30.54,30.51,30.53,9000.0,19.2532,19.2658,19.2469,19.2595,9000.0
2005-01-12 11:10:00,30.54,30.55,30.52,30.53,13200.0,19.2658,19.2721,19.2532,19.2595,13200.0
2005-01-12 11:15:00,30.53,30.56,30.53,30.54,24400.0,19.2595,19.2784,19.2595,19.2658,24400.0
2005-01-12 11:20:00,30.53,30.55,30.53,30.54,10000.0,19.2595,19.2721,19.2595,19.2658,10000.0
2005-01-12 11:25:00,30.54,30.56,30.54,30.56,8100.0,19.2658,19.2784,19.2658,19.2784,8100.0
2005-01-12 11:30:00,30.56,30.61,30.56,30.57,20100.0,19.2784,19.31,19.2784,19.2847,20100.0
2005-01-12 11:35:00,30.56,30.75,30.56,30.75,19400.0,19.2784,19.3983,19.2784,19.3983,19400.0
2005-01-12 11:40:00,30.75,30.75,30.68,30.71,18500.0,19.3983,19.3983,19.3541,19.3731,18500.0
2005-01-12 11:45:00,30.71,30.74,30.7,30.71,12400.0,19.3731,19.392,19.3667,19.3731,12400.0
2005-01-12 11:50:00,30.71,30.74,30.7,30.72,10300.0,19.3731,19.392,19.3667,19.3794,10300.0
2005-01-12 11:55:00,30.71,30.71,30.68,30.71,19500.0,19.3731,19.3731,19.3541,19.3731,19500.0
2005-01-12 12:00:00,30.7,30.73,30.7,30.71,9800.0,19.3667,19.3857,19.3667,19.3731,9800.0
2005-01-12 12:05:00,30.72,30.77,30.71,30.76,21800.0,19.3794,19.4109,19.3731,19.4046,21800.0
2005-01-12 12:10:00,30.76,30.78,30.75,30.78,20800.0,19.4046,19.4172,19.3983,19.4172,20800.0
2005-01-12 12:15:00,30.78,30.86,30.78,30.82,11100.0,19.4172,19.4677,19.4172,19.4424,11100.0
2005-01-12 12:20:00,30.84,30.84,30.78,30.81,25500.0,19.4551,19.4551,19.4172,19.4361,25500.0
2005-01-12 12:25:00,30.81,30.82,30.8,30.8,16500.0,19.4361,19.4424,19.4298,19.4298,16500.0
2005-01-12 12:30:00,30.8,30.84,30.8,30.84,16100.0,19.4298,19.4551,19.4298,19.4551,16100.0
2005-01-12 12:35:00,30.83,30.85,30.82,30.84,23300.0,19.4488,19.4614,19.4424,19.4551,23300.0
2005-01-12 12:40:00,30.83,30.84,30.82,30.83,4800.0,19.4488,19.4551,19.4424,19.4488,4800.0
2005-01-12 12:45:00,30.82,30.82,30.76,30.8,12800.0,19.4424,19.4424,19.4046,19.4298,12800.0
2005-01-12 12:50:00,30.8,30.8,30.79,30.8,17000.0,19.4298,19.4298,19.4235,19.4298,17000.0
2005-01-12 12:55:00,30.79,30.79,30.74,30.75,25700.0,19.4235,19.4235,19.392,19.3983,25700.0
2005-01-12 13:00:00,30.75,30.77,30.75,30.76,11400.0,19.3983,19.4109,19.3983,19.4046,11400.0
2005-01-12 13:05:00,30.76,30.76,30.74,30.75,10300.0,19.4046,19.4046,19.392,19.3983,10300.0
2005-01-12 13:10:00,30.75,30.75,30.74,30.74,9700.0,19.3983,19.3983,19.392,19.392,9700.0
2005-01-12 13:15:00,30.75,30.75,30.74,30.75,10500.0,19.3983,19.3983,19.392,19.3983,10500.0
2005-01-12 13:20:00,30.74,30.76,30.74,30.76,21500.0,19.392,19.4046,19.392,19.4046,21500.0
2005-01-12 13:25:00,30.76,30.76,30.73,30.74,12500.0,19.4046,19.4046,19.3857,19.392,12500.0
2005-01-12 13:30:00,30.73,30.73,30.7,30.72,16300.0,19.3857,19.3857,19.3667,19.3794,16300.0
2005-01-12 13:35:00,30.71,30.72,30.68,30.68,14100.0,19.3731,19.3794,19.3541,19.3541,14100.0
2005-01-12 13:40:00,30.68,30.74,30.68,30.73,14200.0,19.3541,19.392,19.3541,19.3857,14200.0
2005-01-12 13:45:00,30.73,30.76,30.73,30.74,14300.0,19.3857,19.4046,19.3857,19.392,14300.0
2005-01-12 13:50:00,30.73,30.74,30.67,30.69,23400.0,19.3857,19.392,19.3478,19.3604,23400.0
2005-01-12 13:55:00,30.69,30.72,30.69,30.71,17100.0,19.3604,19.3794,19.3604,19.3731,17100.0
2005-01-12 14:00:00,30.7,30.75,30.68,30.73,14600.0,19.3667,19.3983,19.3541,19.3857,14600.0
2005-01-12 14:05:00,30.73,30.76,30.73,30.75,7500.0,19.3857,19.4046,19.3857,19.3983,7500.0
2005-01-12 14:10:00,30.75,30.77,30.75,30.77,15400.0,19.3983,19.4109,19.3983,19.4109,15400.0
2005-01-12 14:15:00,30.78,30.8,30.77,30.78,16900.0,19.4172,19.4298,19.4109,19.4172,16900.0
2005-01-12 14:20:00,30.79,30.8,30.74,30.8,14200.0,19.4235,19.4298,19.392,19.4298,14200.0
2005-01-12 14:25:00,30.79,30.81,30.78,30.78,16800.0,19.4235,19.4361,19.4172,19.4172,16800.0
2005-01-12 14:30:00,30.78,30.79,30.76,30.78,22200.0,19.4172,19.4235,19.4046,19.4172,22200.0
2005-01-12 14:35:00,30.77,30.83,30.76,30.8,17200.0,19.4109,19.4488,19.4046,19.4298,17200.0
2005-01-12 14:40:00,30.79,30.81,30.76,30.78,11100.0,19.4235,19.4361,19.4046,19.4172,11100.0
2005-01-12 14:45:00,30.79,30.79,30.73,30.74,15400.0,19.4235,19.4235,19.3857,19.392,15400.0
2005-01-12 14:50:00,30.74,30.8,30.74,30.8,20500.0,19.392,19.4298,19.392,19.4298,20500.0
2005-01-12 14:55:00,30.79,30.79,30.75,30.78,29700.0,19.4235,19.4235,19.3983,19.4172,29700.0
2005-01-12 15:00:00,30.77,30.79,30.76,30.79,18400.0,19.4109,19.4235,19.4046,19.4235,18400.0
2005-01-12 15:05:00,30.79,30.81,30.77,30.77,19700.0,19.4235,19.4361,19.4109,19.4109,19700.0
2005-01-12 15:10:00,30.77,30.77,30.73,30.76,21300.0,19.4109,19.4109,19.3857,19.4046,21300.0
2005-01-12 15:15:00,30.75,30.77,30.73,30.74,12100.0,19.3983,19.4109,19.3857,19.392,12100.0
2005-01-12 15:20:00,30.73,30.77,30.73,30.77,19800.0,19.3857,19.4109,19.3857,19.4109,19800.0
2005-01-12 15:25:00,30.77,30.78,30.75,30.76,20700.0,19.4109,19.4172,19.3983,19.4046,20700.0
2005-01-12 15:30:00,30.75,30.82,30.74,30.82,34200.0,19.3983,19.4424,19.392,19.4424,34200.0
2005-01-12 15:35:00,30.84,30.86,30.82,30.84,24000.0,19.4551,19.4677,19.4424,19.4551,24000.0
2005-01-12 15:40:00,30.85,30.88,30.85,30.87,44500.0,19.4614,19.4803,19.4614,19.474,44500.0
2005-01-12 15:45:00,30.88,30.9,30.84,30.85,33600.0,19.4803,19.4929,19.4551,19.4614,33600.0
2005-01-12 15:50:00,30.85,30.86,30.82,30.83,32200.0,19.4614,19.4677,19.4424,19.4488,32200.0
2005-01-12 15:55:00,30.83,30.89,30.82,30.89,65000.0,19.4488,19.4866,19.4424,19.4866,65000.0
2005-01-13 09:30:00,30.68,30.72,30.63,30.64,52700.0,19.3541,19.3794,19.3226,19.3289,52700.0
2005-01-13 09:35:00,30.64,30.68,30.55,30.58,34200.0,19.3289,19.3541,19.2721,19.291,34200.0
2005-01-13 09:40:00,30.58,30.59,30.54,30.54,28800.0,19.291,19.2974,19.2658,19.2658,28800.0
2005-01-13 09:45:00,30.53,30.55,30.4,30.47,100600.0,19.2595,19.2721,19.1775,19.2217,100600.0
2005-01-13 09:50:00,30.47,30.55,30.45,30.51,58000.0,19.2217,19.2721,19.209,19.2469,58000.0
2005-01-13 09:55:00,30.51,30.51,30.46,30.46,24400.0,19.2469,19.2469,19.2153,19.2153,24400.0
2005-01-13 10:00:00,30.46,30.54,30.45,30.52,19700.0,19.2153,19.2658,19.209,19.2532,19700.0
2005-01-13 10:05:00,30.51,30.53,30.46,30.48,19400.0,19.2469,19.2595,19.2153,19.228,19400.0
2005-01-13 10:10:00,30.48,30.54,30.47,30.53,23100.0,19.228,19.2658,19.2217,19.2595,23100.0
2005-01-13 10:15:00,30.54,30.56,30.54,30.54,37400.0,19.2658,19.2784,19.2658,19.2658,37400.0
2005-01-13 10:20:00,30.54,30.54,30.4,30.4,14500.0,19.2658,19.2658,19.1775,19.1775,14500.0
2005-01-13 10:25:00,30.39,30.41,30.27,30.36,80100.0,19.1712,19.1838,19.0955,19.1523,80100.0
2005-01-13 10:30:00,30.31,30.47,30.31,30.44,33500.0,19.1207,19.2217,19.1207,19.2027,33500.0
2005-01-13 10:35:00,30.43,30.45,30.32,30.37,36300.0,19.1964,19.209,19.127,19.1586,36300.0
2005-01-13 10:40:00,30.37,30.37,30.3,30.3,26000.0,19.1586,19.1586,19.1144,19.1144,26000.0
2005-01-13 10:45:00,30.3,30.31,30.12,30.17,113900.0,19.1144,19.1207,19.0009,19.0324,113900.0
2005-01-13 10:50:00,30.18,30.21,30.14,30.21,43300.0,19.0387,19.0576,19.0135,19.0576,43300.0
2005-01-13 10:55:00,30.21,30.28,30.21,30.27,45600.0,19.0576,19.1018,19.0576,19.0955,45600.0
2005-01-13 11:00:00,30.26,30.38,30.24,30.38,24300.0,19.0892,19.1649,19.0766,19.1649,24300.0
2005-01-13 11:05:00,30.38,30.57,30.37,30.56,24800.0,19.1649,19.2847,19.1586,19.2784,24800.0
2005-01-13 11:10:00,30.54,30.56,30.5,30.51,27800.0,19.2658,19.2784,19.2406,19.2469,27800.0
2005-01-13 11:15:00,30.52,30.55,30.5,30.55,15700.0,19.2532,19.2721,19.2406,19.2721,15700.0
2005-01-13 11:20:00,30.56,30.56,30.52,30.54,14600.0,19.2784,19.2784,19.2532,19.2658,14600.0
2005-01-13 11:25:00,30.54,30.57,30.52,30.55,21500.0,19.2658,19.2847,19.2532,19.2721,21500.0
2005-01-13 11:30:00,30.55,30.59,30.49,30.58,21200.0,19.2721,19.2974,19.2343,19.291,21200.0
2005-01-13 11:35:00,30.58,30.65,30.58,30.64,22700.0,19.291,19.3352,19.291,19.3289,22700.0
2005-01-13 11:40:00,30.64,30.65,30.57,30.62,21400.0,19.3289,19.3352,19.2847,19.3163,21400.0
2005-01-13 11:45:00,30.61,30.63,30.55,30.62,19300.0,19.31,19.3226,19.2721,19.3163,19300.0
2005-01-13 11:50:00,30.62,30.65,30.6,30.65,17200.0,19.3163,19.3352,19.3037,19.3352,17200.0
2005-01-13 11:55:00,30.65,30.65,30.57,30.61,30200.0,19.3352,19.3352,19.2847,19.31,30200.0
2005-01-13 12:00:00,30.61,30.62,30.57,30.59,12500.0,19.31,19.3163,19.2847,19.2974,12500.0
2005-01-13 12:05:00,30.59,30.64,30.59,30.64,23700.0,19.2974,19.3289,19.2974,19.3289,23700.0
2005-01-13 12:10:00,30.62,30.64,30.59,30.61,17700.0,19.3163,19.3289,19.2974,19.31,17700.0
2005-01-13 12:15:00,30.62,30.65,30.59,30.65,20500.0,19.3163,19.3352,19.2974,19.3352,20500.0
2005-01-13 12:20:00,30.64,30.64,30.61,30.63,5100.0,19.3289,19.3289,19.31,19.3226,5100.0
2005-01-13 12:25:00,30.63,30.63,30.6,30.61,5500.0,19.3226,19.3226,19.3037,19.31,5500.0
2005-01-13 12:30:00,30.62,30.64,30.61,30.61,7000.0,19.3163,19.3289,19.31,19.31,7000.0
2005-01-13 12:35:00,30.62,30.66,30.6,30.64,15500.0,19.3163,19.3415,19.3037,19.3289,15500.0
2005-01-13 12:40:00,30.65,30.69,30.65,30.67,9400.0,19.3352,19.3604,19.3352,19.3478,9400.0
2005-01-13 12:45:00,30.68,30.69,30.6,30.6,7900.0,19.3541,19.3604,19.3037,19.3037,7900.0
2005-01-13 12:50:00,30.59,30.63,30.58,30.61,10800.0,19.2974,19.3226,19.291,19.31,10800.0
2005-01-13 12:55:00,30.59,30.64,30.57,30.58,14500.0,19.2974,19.3289,19.2847,19.291,14500.0
2005-01-13 13:00:00,30.58,30.6,30.54,30.57,9200.0,19.291,19.3037,19.2658,19.2847,9200.0
2005-01-13 13:05:00,30.57,30.58,30.54,30.54,5700.0,19.2847,19.291,19.2658,19.2658,5700.0
2005-01-13 13:10:00,30.53,30.54,30.51,30.52,7600.0,19.2595,19.2658,19.2469,19.2532,7600.0
2005-01-13 13:15:00,30.52,30.53,30.51,30.52,5700.0,19.2532,19.2595,19.2469,19.2532,5700.0
2005-01-13 13:20:00,30.52,30.52,30.48,30.5,13100.0,19.2532,19.2532,19.228,19.2406,13100.0
2005-01-13 13:25:00,30.5,30.51,30.47,30.48,7600.0,19.2406,19.2469,19.2217,19.228,7600.0
2005-01-13 13:30:00,30.48,30.51,30.45,30.5,17200.0,19.228,19.2469,19.209,19.2406,17200.0
2005-01-13 13:35:00,30.49,30.53,30.49,30.53,9200.0,19.2343,19.2595,19.2343,19.2595,9200.0
2005-01-13 13:40:00,30.51,30.56,30.51,30.55,9100.0,19.2469,19.2784,19.2469,19.2721,9100.0
2005-01-13 13:45:00,30.55,30.63,30.55,30.61,9100.0,19.2721,19.3226,19.2721,19.31,9100.0
2005-01-13 13:50:00,30.61,30.62,30.57,30.57,5800.0,19.31,19.3163,19.2847,19.2847,5800.0
2005-01-13 13:55:00,30.57,30.62,30.55,30.59,13500.0,19.2847,19.3163,19.2721,19.2974,13500.0
2005-01-13 14:00:00,30.6,30.6,30.52,30.52,16400.0,19.3037,19.3037,19.2532,19.2532,16400.0
2005-01-13 14:05:00,30.53,30.56,30.5,30.54,15500.0,19.2595,19.2784,19.2406,19.2658,15500.0
2005-01-13 14:10:00,30.53,30.58,30.52,30.55,16800.0,19.2595,19.291,19.2532,19.2721,16800.0
2005-01-13 14:15:00,30.53,30.62,30.52,30.62,18500.0,19.2595,19.3163,19.2532,19.3163,18500.0
2005-01-13 14:20:00,30.62,30.66,30.57,30.63,20900.0,19.3163,19.3415,19.2847,19.3226,20900.0
2005-01-13 14:25:00,30.62,30.69,30.62,30.68,11500.0,19.3163,19.3604,19.3163,19.3541,11500.0
2005-01-13 14:30:00,30.67,30.68,30.58,30.58,13300.0,19.3478,19.3541,19.291,19.291,13300.0
2005-01-13 14:35:00,30.57,30.68,30.56,30.62,42000.0,19.2847,19.3541,19.2784,19.3163,42000.0
2005-01-13 14:40:00,30.62,30.66,30.62,30.62,16100.0,19.3163,19.3415,19.3163,19.3163,16100.0
2005-01-13 14:45:00,30.64,30.64,30.62,30.63,11400.0,19.3289,19.3289,19.3163,19.3226,11400.0
2005-01-13 14:50:00,30.62,30.63,30.56,30.57,17500.0,19.3163,19.3226,19.2784,19.2847,17500.0
2005-01-13 14:55:00,30.56,30.56,30.53,30.54,24900.0,19.2784,19.2784,19.2595,19.2658,24900.0
2005-01-13 15:00:00,30.55,30.55,30.51,30.53,37100.0,19.2721,19.2721,19.2469,19.2595,37100.0
2005-01-13 15:05:00,30.52,30.57,30.5,30.54,35400.0,19.2532,19.2847,19.2406,19.2658,35400.0
2005-01-13 15:10:00,30.56,30.62,30.56,30.59,20100.0,19.2784,19.3163,19.2784,19.2974,20100.0
2005-01-13 15:15:00,30.6,30.62,30.56,30.57,25100.0,19.3037,19.3163,19.2784,19.2847,25100.0
2005-01-13 15:20:00,30.56,30.57,30.5,30.51,34000.0,19.2784,19.2847,19.2406,19.2469,34000.0
2005-01-13 15:25:00,30.52,30.53,30.48,30.48,73000.0,19.2532,19.2595,19.228,19.228,73000.0
2005-01-13 15:30:00,30.48,30.48,30.37,30.46,50400.0,19.228,19.228,19.1586,19.2153,50400.0
2005-01-13 15:35:00,30.46,30.58,30.44,30.47,65300.0,19.2153,19.291,19.2027,19.2217,65300.0
2005-01-13 15:40:00,30.46,30.47,30.35,30.39,41000.0,19.2153,19.2217,19.146,19.1712,41000.0
2005-01-13 15:45:00,30.4,30.41,30.35,30.38,63200.0,19.1775,19.1838,19.146,19.1649,63200.0
2005-01-13 15:50:00,30.38,30.41,30.31,30.37,93600.0,19.1649,19.1838,19.1207,19.1586,93600.0
2005-01-13 15:55:00,30.38,30.43,30.32,30.4,71600.0,19.1649,19.1964,19.127,19.1775,71600.0
2005-01-14 09:30:00,31.7,31.7,31.5,31.64,186200.0,19.9976,19.9976,19.8714,19.9597,186200.0
2005-01-14 09:35:00,31.65,31.99,31.56,31.99,101100.0,19.966,20.1805,19.9093,20.1805,101100.0
2005-01-14 09:40:00,31.98,32.24,31.96,32.03,160200.0,20.1742,20.3382,20.1616,20.2058,160200.0
2005-01-14 09:45:00,32.02,32.08,31.9,31.96,285600.0,20.1995,20.2373,20.1238,20.1616,285600.0
2005-01-14 09:50:00,31.96,31.96,31.85,31.92,275500.0,20.1616,20.1616,20.0922,20.1364,275500.0
2005-01-14 09:55:00,31.92,31.92,31.67,31.67,124000.0,20.1364,20.1364,19.9787,19.9787,124000.0
2005-01-14 10:00:00,31.66,31.72,31.62,31.64,115900.0,19.9723,20.0102,19.9471,19.9597,115900.0
2005-01-14 10:05:00,31.64,31.66,31.5,31.51,62600.0,19.9597,19.9723,19.8714,19.8777,62600.0
2005-01-14 10:10:00,31.5,31.5,31.38,31.47,214700.0,19.8714,19.8714,19.7957,19.8525,214700.0
2005-01-14 10:15:00,31.47,31.65,31.47,31.53,107700.0,19.8525,19.966,19.8525,19.8903,107700.0
2005-01-14 10:20:00,31.53,31.55,31.47,31.5,40300.0,19.8903,19.903,19.8525,19.8714,40300.0
2005-01-14 10:25:00,31.49,31.7,31.49,31.66,52700.0,19.8651,19.9976,19.8651,19.9723,52700.0
2005-01-14 10:30:00,31.66,31.67,31.53,31.65,48600.0,19.9723,19.9787,19.8903,19.966,48600.0
2005-01-14 10:35:00,31.65,31.75,31.65,31.71,83400.0,19.966,20.0291,19.966,20.0039,83400.0
2005-01-14 10:40:00,31.73,31.84,31.73,31.84,29300.0,20.0165,20.0859,20.0165,20.0859,29300.0
2005-01-14 10:45:00,31.84,31.98,31.83,31.92,115600.0,20.0859,20.1742,20.0796,20.1364,115600.0
2005-01-14 10:50:00,31.92,31.98,31.86,31.98,52200.0,20.1364,20.1742,20.0985,20.1742,52200.0
2005-01-14 10:55:00,31.98,31.99,31.68,31.74,62600.0,20.1742,20.1805,19.985,20.0228,62600.0
2005-01-14 11:00:00,31.73,31.75,31.53,31.53,28700.0,20.0165,20.0291,19.8903,19.8903,28700.0
2005-01-14 11:05:00,31.54,31.55,31.51,31.51,28100.0,19.8966,19.903,19.8777,19.8777,28100.0
2005-01-14 11:10:00,31.52,31.65,31.51,31.65,71500.0,19.884,19.966,19.8777,19.966,71500.0
2005-01-14 11:15:00,31.65,31.65,31.5,31.5,76800.0,19.966,19.966,19.8714,19.8714,76800.0
2005-01-14 11:20:00,31.49,31.52,31.48,31.49,81200.0,19.8651,19.884,19.8588,19.8651,81200.0
2005-01-14 11:25:00,31.5,31.52,31.42,31.49,63900.0,19.8714,19.884,19.8209,19.8651,63900.0
2005-01-14 11:30:00,31.52,31.55,31.48,31.55,131900.0,19.884,19.903,19.8588,19.903,131900.0
2005-01-14 11:35:00,31.55,31.58,31.52,31.54,23300.0,19.903,19.9219,19.884,19.8966,23300.0
2005-01-14 11:40:00,31.55,31.58,31.5,31.52,20800.0,19.903,19.9219,19.8714,19.884,20800.0
2005-01-14 11:45:00,31.51,31.57,31.51,31.55,19800.0,19.8777,19.9156,19.8777,19.903,19800.0
2005-01-14 11:50:00,31.54,31.63,31.51,31.62,33300.0,19.8966,19.9534,19.8777,19.9471,33300.0
2005-01-14 11:55:00,31.62,31.65,31.58,31.62,18400.0,19.9471,19.966,19.9219,19.9471,18400.0
2005-01-14 12:00:00,31.62,31.67,31.6,31.66,19700.0,19.9471,19.9787,19.9345,19.9723,19700.0
2005-01-14 12:05:00,31.66,31.67,31.56,31.6,15400.0,19.9723,19.9787,19.9093,19.9345,15400.0
2005-01-14 12:10:00,31.63,31.65,31.6,31.63,14400.0,19.9534,19.966,19.9345,19.9534,14400.0
2005-01-14 12:15:00,31.6,31.68,31.6,31.68,7800.0,19.9345,19.985,19.9345,19.985,7800.0
2005-01-14 12:20:00,31.67,31.68,31.59,31.6,19100.0,19.9787,19.985,19.9282,19.9345,19100.0
2005-01-14 12:25:00,31.59,31.64,31.57,31.6,20800.0,19.9282,19.9597,19.9156,19.9345,20800.0
2005-01-14 12:30:00,31.6,31.64,31.6,31.6,16600.0,19.9345,19.9597,19.9345,19.9345,16600.0
2005-01-14 12:35:00,31.6,31.62,31.59,31.61,12000.0,19.9345,19.9471,19.9282,19.9408,12000.0
2005-01-14 12:40:00,31.61,31.62,31.59,31.6,15900.0,19.9408,19.9471,19.9282,19.9345,15900.0
2005-01-14 12:45:00,31.59,31.6,31.53,31.54,27400.0,19.9282,19.9345,19.8903,19.8966,27400.0
2005-01-14 12:50:00,31.54,31.57,31.53,31.55,32200.0,19.8966,19.9156,19.8903,19.903,32200.0
2005-01-14 12:55:00,31.54,31.55,31.53,31.55,18200.0,19.8966,19.903,19.8903,19.903,18200.0
2005-01-14 13:00:00,31.55,31.57,31.54,31.57,12500.0,19.903,19.9156,19.8966,19.9156,12500.0
2005-01-14 13:05:00,31.57,31.57,31.56,31.56,11900.0,19.9156,19.9156,19.9093,19.9093,11900.0
2005-01-14 13:10:00,31.56,31.56,31.51,31.52,54300.0,19.9093,19.9093,19.8777,19.884,54300.0
2005-01-14 13:15:00,31.52,31.52,31.5,31.5,37300.0,19.884,19.884,19.8714,19.8714,37300.0
2005-01-14 13:20:00,31.51,31.53,31.5,31.5,24100.0,19.8777,19.8903,19.8714,19.8714,24100.0
2005-01-14 13:25:00,31.51,31.51,31.49,31.51,161100.0,19.8777,19.8777,19.8651,19.8777,161100.0
2005-01-14 13:30:00,31.5,31.57,31.5,31.55,10900.0,19.8714,19.9156,19.8714,19.903,10900.0
2005-01-14 13:35:00,31.56,31.56,31.51,31.51,16100.0,19.9093,19.9093,19.8777,19.8777,16100.0
2005-01-14 13:40:00,31.51,31.52,31.5,31.51,23600.0,19.8777,19.884,19.8714,19.8777,23600.0
2005-01-14 13:45:00,31.51,31.53,31.51,31.51,35000.0,19.8777,19.8903,19.8777,19.8777,35000.0
2005-01-14 13:50:00,31.51,31.52,31.51,31.52,6800.0,19.8777,19.884,19.8777,19.884,6800.0
2005-01-14 13:55:00,31.52,31.53,31.5,31.51,10900.0,19.884,19.8903,19.8714,19.8777,10900.0
2005-01-14 14:00:00,31.52,31.54,31.51,31.52,11400.0,19.884,19.8966,19.8777,19.884,11400.0
2005-01-14 14:05:00,31.52,31.54,31.51,31.53,7400.0,19.884,19.8966,19.8777,19.8903,7400.0
2005-01-14 14:10:00,31.53,31.53,31.5,31.51,26400.0,19.8903,19.8903,19.8714,19.8777,26400.0
2005-01-14 14:15:00,31.51,31.52,31.5,31.52,44200.0,19.8777,19.884,19.8714,19.884,44200.0
2005-01-14 14:20:00,31.53,31.53,31.5,31.51,18500.0,19.8903,19.8903,19.8714,19.8777,18500.0
2005-01-14 14:25:00,31.51,31.55,31.5,31.52,12700.0,19.8777,19.903,19.8714,19.884,12700.0
2005-01-14 14:30:00,31.52,31.53,31.51,31.53,20500.0,19.884,19.8903,19.8777,19.8903,20500.0
2005-01-14 14:35:00,31.53,31.55,31.51,31.52,23100.0,19.8903,19.903,19.8777,19.884,23100.0
2005-01-14 14:40:00,31.52,31.53,31.52,31.53,16000.0,19.884,19.8903,19.884,19.8903,16000.0
2005-01-14 14:45:00,31.52,31.54,31.52,31.54,19500.0,19.884,19.8966,19.884,19.8966,19500.0
2005-01-14 14:50:00,31.54,31.55,31.52,31.55,13000.0,19.8966,19.903,19.884,19.903,13000.0
2005-01-14 14:55:00,31.54,31.56,31.54,31.56,16000.0,19.8966,19.9093,19.8966,19.9093,16000.0
2005-01-14 15:00:00,31.55,31.57,31.55,31.55,16200.0,19.903,19.9156,19.903,19.903,16200.0
2005-01-14 15:05:00,31.56,31.56,31.52,31.53,29800.0,19.9093,19.9093,19.884,19.8903,29800.0
2005-01-14 15:10:00,31.53,31.54,31.5,31.52,22500.0,19.8903,19.8966,19.8714,19.884,22500.0
2005-01-14 15:15:00,31.52,31.52,31.5,31.51,23700.0,19.884,19.884,19.8714,19.8777,23700.0
2005-01-14 15:20:00,31.5,31.53,31.5,31.51,31000.0,19.8714,19.8903,19.8714,19.8777,31000.0
2005-01-14 15:25:00,31.51,31.52,31.51,31.52,47500.0,19.8777,19.884,19.8777,19.884,47500.0
2005-01-14 15:30:00,31.51,31.54,31.51,31.52,38900.0,19.8777,19.8966,19.8777,19.884,38900.0
2005-01-14 15:35:00,31.53,31.53,31.52,31.53,58800.0,19.8903,19.8903,19.884,19.8903,58800.0
2005-01-14 15:40:00,31.53,31.53,31.52,31.53,60200.0,19.8903,19.8903,19.884,19.8903,60200.0
2005-01-14 15:45:00,31.52,31.52,31.5,31.5,67300.0,19.884,19.884,19.8714,19.8714,67300.0
2005-01-14 15:50:00,31.5,31.52,31.5,31.5,86100.0,19.8714,19.884,19.8714,19.8714,86100.0
2005-01-14 15:55:00,31.5,31.54,31.5,31.51,78900.0,19.8714,19.8966,19.8714,19.8777,78900.0
2005-01-18 09:30:00,31.52,31.61,31.5,31.51,76500.0,19.884,19.9408,19.8714,19.8777,76500.0
2005-01-18 09:35:00,31.51,31.51,31.25,31.48,70400.0,19.8777,19.8777,19.7137,19.8588,70400.0
2005-01-18 09:40:00,31.48,31.48,31.3,31.3,62700.0,19.8588,19.8588,19.7452,19.7452,62700.0
2005-01-18 09:45:00,31.3,31.38,31.28,31.37,11300.0,19.7452,19.7957,19.7326,19.7894,11300.0
2005-01-18 09:50:00,31.37,31.4,31.33,31.36,87200.0,19.7894,19.8083,19.7642,19.7831,87200.0
2005-01-18 09:55:00,31.37,31.4,31.32,31.36,18500.0,19.7894,19.8083,19.7579,19.7831,18500.0
2005-01-18 10:00:00,31.38,31.4,31.37,31.4,25900.0,19.7957,19.8083,19.7894,19.8083,25900.0
2005-01-18 10:05:00,31.42,31.55,31.42,31.49,108000.0,19.8209,19.903,19.8209,19.8651,108000.0
2005-01-18 10:10:00,31.5,31.54,31.47,31.51,17700.0,19.8714,19.8966,19.8525,19.8777,17700.0
2005-01-18 10:15:00,31.5,31.55,31.5,31.51,18500.0,19.8714,19.903,19.8714,19.8777,18500.0
2005-01-18 10:20:00,31.51,31.6,31.5,31.56,31700.0,19.8777,19.9345,19.8714,19.9093,31700.0
2005-01-18 10:25:00,31.56,31.6,31.55,31.6,31000.0,19.9093,19.9345,19.903,19.9345,31000.0
2005-01-18 10:30:00,31.6,31.75,31.6,31.72,45600.0,19.9345,20.0291,19.9345,20.0102,45600.0
2005-01-18 10:35:00,31.72,31.87,31.71,31.74,41600.0,20.0102,20.1048,20.0039,20.0228,41600.0
2005-01-18 10:40:00,31.77,31.9,31.77,31.88,25400.0,20.0417,20.1238,20.0417,20.1111,25400.0
2005-01-18 10:45:00,31.88,31.9,31.73,31.83,26900.0,20.1111,20.1238,20.0165,20.0796,26900.0
2005-01-18 10:50:00,31.82,31.97,31.82,31.9,21600.0,20.0733,20.1679,20.0733,20.1238,21600.0
2005-01-18 10:55:00,31.88,31.9,31.78,31.78,37900.0,20.1111,20.1238,20.0481,20.0481,37900.0
2005-01-18 11:00:00,31.83,31.84,31.77,31.78,13200.0,20.0796,20.0859,20.0417,20.0481,13200.0
2005-01-18 11:05:00,31.78,31.78,31.71,31.75,35100.0,20.0481,20.0481,20.0039,20.0291,35100.0
2005-01-18 11:10:00,31.75,31.75,31.74,31.75,13700.0,20.0291,20.0291,20.0228,20.0291,13700.0
2005-01-18 11:15:00,31.75,31.76,31.72,31.76,41000.0,20.0291,20.0354,20.0102,20.0354,41000.0
2005-01-18 11:20:00,31.76,31.83,31.74,31.82,13400.0,20.0354,20.0796,20.0228,20.0733,13400.0
2005-01-18 11:25:00,31.81,31.83,31.77,31.8,12800.0,20.067,20.0796,20.0417,20.0607,12800.0
2005-01-18 11:30:00,31.79,31.84,31.78,31.83,18300.0,20.0544,20.0859,20.0481,20.0796,18300.0
2005-01-18 11:35:00,31.83,31.84,31.81,31.84,23400.0,20.0796,20.0859,20.067,20.0859,23400.0
2005-01-18 11:40:00,31.84,31.84,31.83,31.83,8400.0,20.0859,20.0859,20.0796,20.0796,8400.0
2005-01-18 11:45:00,31.82,31.83,31.76,31.8,12200.0,20.0733,20.0796,20.0354,20.0607,12200.0
2005-01-18 11:50:00,31.81,31.84,31.8,31.84,10300.0,20.067,20.0859,20.0607,20.0859,10300.0
2005-01-18 11:55:00,31.82,31.83,31.78,31.83,16300.0,20.0733,20.0796,20.0481,20.0796,16300.0
2005-01-18 12:00:00,31.82,31.83,31.8,31.8,11400.0,20.0733,20.0796,20.0607,20.0607,11400.0
2005-01-18 12:05:00,31.8,31.8,31.79,31.8,5500.0,20.0607,20.0607,20.0544,20.0607,5500.0
2005-01-18 12:10:00,31.8,31.82,31.8,31.82,8700.0,20.0607,20.0733,20.0607,20.0733,8700.0
2005-01-18 12:15:00,31.82,31.83,31.8,31.81,9800.0,20.0733,20.0796,20.0607,20.067,9800.0
2005-01-18 12:20:00,31.81,31.81,31.76,31.8,20500.0,20.067,20.067,20.0354,20.0607,20500.0
2005-01-18 12:25:00,31.8,31.82,31.78,31.81,8000.0,20.0607,20.0733,20.0481,20.067,8000.0
2005-01-18 12:30:00,31.81,31.82,31.78,31.81,10200.0,20.067,20.0733,20.0481,20.067,10200.0
2005-01-18 12:35:00,31.81,31.81,31.79,31.79,14000.0,20.067,20.067,20.0544,20.0544,14000.0
2005-01-18 12:40:00,31.8,31.8,31.76,31.76,10900.0,20.0607,20.0607,20.0354,20.0354,10900.0
2005-01-18 12:45:00,31.77,31.79,31.77,31.78,31600.0,20.0417,20.0544,20.0417,20.0481,31600.0
2005-01-18 12:50:00,31.79,31.8,31.77,31.8,34700.0,20.0544,20.0607,20.0417,20.0607,34700.0
2005-01-18 12:55:00,31.79,31.8,31.77,31.78,44300.0,20.0544,20.0607,20.0417,20.0481,44300.0
2005-01-18 13:00:00,31.79,31.84,31.79,31.83,34300.0,20.0544,20.0859,20.0544,20.0796,34300.0
2005-01-18 13:05:00,31.83,31.86,31.82,31.85,28000.0,20.0796,20.0985,20.0733,20.0922,28000.0
2005-01-18 13:10:00,31.84,31.88,31.84,31.85,14000.0,20.0859,20.1111,20.0859,20.0922,14000.0
2005-01-18 13:15:00,31.86,31.88,31.85,31.85,36400.0,20.0985,20.1111,20.0922,20.0922,36400.0
2005-01-18 13:20:00,31.85,31.86,31.84,31.85,28000.0,20.0922,20.0985,20.0859,20.0922,28000.0
2005-01-18 13:25:00,31.85,31.88,31.84,31.87,15900.0,20.0922,20.1111,20.0859,20.1048,15900.0
2005-01-18 13:30:00,31.87,31.88,31.85,31.87,11400.0,20.1048,20.1111,20.0922,20.1048,11400.0
2005-01-18 13:35:00,31.86,31.88,31.84,31.86,20900.0,20.0985,20.1111,20.0859,20.0985,20900.0
2005-01-18 13:40:00,31.87,31.9,31.85,31.88,15700.0,20.1048,20.1238,20.0922,20.1111,15700.0
2005-01-18 13:45:00,31.87,31.9,31.86,31.86,25700.0,20.1048,20.1238,20.0985,20.0985,25700.0
2005-01-18 13:50:00,31.85,31.88,31.84,31.86,29100.0,20.0922,20.1111,20.0859,20.0985,29100.0
2005-01-18 13:55:00,31.85,31.88,31.84,31.84,7300.0,20.0922,20.1111,20.0859,20.0859,7300.0
2005-01-18 14:00:00,31.85,31.87,31.83,31.85,16300.0,20.0922,20.1048,20.0796,20.0922,16300.0
2005-01-18 14:05:00,31.84,31.87,31.8,31.86,170900.0,20.0859,20.1048,20.0607,20.0985,170900.0
2005-01-18 14:10:00,31.87,31.88,31.86,31.87,17600.0,20.1048,20.1111,20.0985,20.1048,17600.0
2005-01-18 14:15:00,31.88,31.88,31.86,31.86,11800.0,20.1111,20.1111,20.0985,20.0985,11800.0
2005-01-18 14:20:00,31.86,31.88,31.85,31.88,8100.0,20.0985,20.1111,20.0922,20.1111,8100.0
2005-01-18 14:25:00,31.88,31.9,31.85,31.9,53700.0,20.1111,20.1238,20.0922,20.1238,53700.0
2005-01-18 14:30:00,31.9,31.94,31.89,31.94,27200.0,20.1238,20.149,20.1174,20.149,27200.0
2005-01-18 14:35:00,31.95,31.96,31.93,31.93,28900.0,20.1553,20.1616,20.1427,20.1427,28900.0
2005-01-18 14:40:00,31.93,31.93,31.86,31.86,22300.0,20.1427,20.1427,20.0985,20.0985,22300.0
2005-01-18 14:45:00,31.85,31.86,31.79,31.81,49600.0,20.0922,20.0985,20.0544,20.067,49600.0
2005-01-18 14:50:00,31.8,31.81,31.77,31.8,15100.0,20.0607,20.067,20.0417,20.0607,15100.0
2005-01-18 14:55:00,31.8,31.83,31.78,31.8,11100.0,20.0607,20.0796,20.0481,20.0607,11100.0
2005-01-18 15:00:00,31.82,31.82,31.76,31.76,23500.0,20.0733,20.0733,20.0354,20.0354,23500.0
2005-01-18 15:05:00,31.77,31.77,31.74,31.77,33100.0,20.0417,20.0417,20.0228,20.0417,33100.0
2005-01-18 15:10:00,31.77,31.78,31.77,31.77,27700.0,20.0417,20.0481,20.0417,20.0417,27700.0
2005-01-18 15:15:00,31.77,31.77,31.74,31.75,48500.0,20.0417,20.0417,20.0228,20.0291,48500.0
2005-01-18 15:20:00,31.75,31.77,31.74,31.76,22500.0,20.0291,20.0417,20.0228,20.0354,22500.0
2005-01-18 15:25:00,31.76,31.76,31.6,31.6,87600.0,20.0354,20.0354,19.9345,19.9345,87600.0
2005-01-18 15:30:00,31.65,31.76,31.62,31.75,36900.0,19.966,20.0354,19.9471,20.0291,36900.0
2005-01-18 15:35:00,31.76,31.76,31.71,31.71,18600.0,20.0354,20.0354,20.0039,20.0039,18600.0
2005-01-18 15:40:00,31.71,31.76,31.7,31.76,47100.0,20.0039,20.0354,19.9976,20.0354,47100.0
2005-01-18 15:45:00,31.76,31.76,31.74,31.75,17700.0,20.0354,20.0354,20.0228,20.0291,17700.0
2005-01-18 15:50:00,31.75,31.76,31.74,31.74,31300.0,20.0291,20.0354,20.0228,20.0228,31300.0
2005-01-18 15:55:00,31.73,31.75,31.71,31.73,46600.0,20.0165,20.0291,20.0039,20.0165,46600.0
2005-01-19 09:30:00,31.93,31.93,31.79,31.82,88200.0,20.1427,20.1427,20.0544,20.0733,88200.0
2005-01-19 09:35:00,31.82,31.95,31.82,31.82,22000.0,20.0733,20.1553,20.0733,20.0733,22000.0
2005-01-19 09:40:00,31.82,31.91,31.82,31.86,22500.0,20.0733,20.1301,20.0733,20.0985,22500.0
2005-01-19 09:45:00,31.85,31.95,31.83,31.89,37100.0,20.0922,20.1553,20.0796,20.1174,37100.0
2005-01-19 09:50:00,31.89,31.99,31.88,31.97,26800.0,20.1174,20.1805,20.1111,20.1679,26800.0
2005-01-19 09:55:00,31.97,31.99,31.95,31.97,35800.0,20.1679,20.1805,20.1553,20.1679,35800.0
2005-01-19 10:00:00,31.97,31.98,31.95,31.96,12000.0,20.1679,20.1742,20.1553,20.1616,12000.0
2005-01-19 10:05:00,31.97,32.08,31.97,32.06,72800.0,20.1679,20.2373,20.1679,20.2247,72800.0
2005-01-19 10:10:00,32.05,32.07,32.01,32.04,38700.0,20.2184,20.231,20.1931,20.2121,38700.0
2005-01-19 10:15:00,32.04,32.04,31.96,31.96,20000.0,20.2121,20.2121,20.1616,20.1616,20000.0
2005-01-19 10:20:00,31.97,31.99,31.95,31.95,21200.0,20.1679,20.1805,20.1553,20.1553,21200.0
2005-01-19 10:25:00,31.96,32.0,31.93,31.94,29900.0,20.1616,20.1868,20.1427,20.149,29900.0
2005-01-19 10:30:00,31.95,31.95,31.91,31.93,32300.0,20.1553,20.1553,20.1301,20.1427,32300.0
2005-01-19 10:35:00,31.93,31.93,31.87,31.89,24700.0,20.1427,20.1427,20.1048,20.1174,24700.0
2005-01-19 10:40:00,31.89,31.89,31.82,31.83,46700.0,20.1174,20.1174,20.0733,20.0796,46700.0
2005-01-19 10:45:00,31.83,31.85,31.82,31.85,25900.0,20.0796,20.0922,20.0733,20.0922,25900.0
2005-01-19 10:50:00,31.85,31.89,31.83,31.88,24500.0,20.0922,20.1174,20.0796,20.1111,24500.0
2005-01-19 10:55:00,31.89,31.97,31.89,31.91,27000.0,20.1174,20.1679,20.1174,20.1301,27000.0
2005-01-19 11:00:00,31.89,31.95,31.89,31.92,31300.0,20.1174,20.1553,20.1174,20.1364,31300.0
2005-01-19 11:05:00,31.91,31.97,31.91,31.94,17100.0,20.1301,20.1679,20.1301,20.149,17100.0
2005-01-19 11:10:00,31.95,31.98,31.9,31.93,40200.0,20.1553,20.1742,20.1238,20.1427,40200.0
2005-01-19 11:15:00,31.93,31.95,31.92,31.94,15800.0,20.1427,20.1553,20.1364,20.149,15800.0
2005-01-19 11:20:00,31.93,31.94,31.91,31.93,20200.0,20.1427,20.149,20.1301,20.1427,20200.0
2005-01-19 11:25:00,31.93,31.94,31.87,31.88,38800.0,20.1427,20.149,20.1048,20.1111,38800.0
2005-01-19 11:30:00,31.88,31.9,31.85,31.86,42900.0,20.1111,20.1238,20.0922,20.0985,42900.0
2005-01-19 11:35:00,31.86,31.89,31.85,31.85,15000.0,20.0985,20.1174,20.0922,20.0922,15000.0
2005-01-19 11:40:00,31.86,31.87,31.83,31.85,21400.0,20.0985,20.1048,20.0796,20.0922,21400.0
2005-01-19 11:45:00,31.81,31.85,31.81,31.84,35700.0,20.067,20.0922,20.067,20.0859,35700.0
2005-01-19 11:50:00,31.85,31.88,31.83,31.85,23400.0,20.0922,20.1111,20.0796,20.0922,23400.0
2005-01-19 11:55:00,31.85,31.85,31.81,31.82,15700.0,20.0922,20.0922,20.067,20.0733,15700.0
2005-01-19 12:00:00,31.83,31.85,31.8,31.81,17500.0,20.0796,20.0922,20.0607,20.067,17500.0
2005-01-19 12:05:00,31.8,31.81,31.71,31.71,38700.0,20.0607,20.067,20.0039,20.0039,38700.0
2005-01-19 12:10:00,31.71,31.76,31.71,31.72,18800.0,20.0039,20.0354,20.0039,20.0102,18800.0
2005-01-19 12:15:00,31.72,31.75,31.7,31.75,19600.0,20.0102,20.0291,19.9976,20.0291,19600.0
2005-01-19 12:20:00,31.74,31.75,31.69,31.72,24400.0,20.0228,20.0291,19.9913,20.0102,24400.0
2005-01-19 12:25:00,31.73,31.76,31.73,31.76,11600.0,20.0165,20.0354,20.0165,20.0354,11600.0
2005-01-19 12:30:00,31.77,31.81,31.77,31.81,21200.0,20.0417,20.067,20.0417,20.067,21200.0
2005-01-19 12:35:00,31.81,31.87,31.81,31.87,18300.0,20.067,20.1048,20.067,20.1048,18300.0
2005-01-19 12:40:00,31.87,31.88,31.85,31.85,20300.0,20.1048,20.1111,20.0922,20.0922,20300.0
2005-01-19 12:45:00,31.85,31.95,31.85,31.95,24200.0,20.0922,20.1553,20.0922,20.1553,24200.0
2005-01-19 12:50:00,31.94,31.95,31.86,31.9,13800.0,20.149,20.1553,20.0985,20.1238,13800.0
2005-01-19 12:55:00,31.89,31.92,31.89,31.92,5800.0,20.1174,20.1364,20.1174,20.1364,5800.0
2005-01-19 13:00:00,31.91,31.92,31.89,31.89,13500.0,20.1301,20.1364,20.1174,20.1174,13500.0
2005-01-19 13:05:00,31.89,31.9,31.88,31.89,11200.0,20.1174,20.1238,20.1111,20.1174,11200.0
2005-01-19 13:10:00,31.88,31.9,31.88,31.9,17700.0,20.1111,20.1238,20.1111,20.1238,17700.0
2005-01-19 13:15:00,31.9,31.9,31.88,31.89,13300.0,20.1238,20.1238,20.1111,20.1174,13300.0
2005-01-19 13:20:00,31.9,31.93,31.89,31.91,31900.0,20.1238,20.1427,20.1174,20.1301,31900.0
2005-01-19 13:25:00,31.9,31.9,31.82,31.82,16900.0,20.1238,20.1238,20.0733,20.0733,16900.0
2005-01-19 13:30:00,31.81,31.81,31.79,31.8,16300.0,20.067,20.067,20.0544,20.0607,16300.0
2005-01-19 13:35:00,31.79,31.8,31.77,31.78,12700.0,20.0544,20.0607,20.0417,20.0481,12700.0
2005-01-19 13:40:00,31.76,31.77,31.75,31.77,10100.0,20.0354,20.0417,20.0291,20.0417,10100.0
2005-01-19 13:45:00,31.77,31.81,31.77,31.81,12300.0,20.0417,20.067,20.0417,20.067,12300.0
2005-01-19 13:50:00,31.8,31.81,31.74,31.75,18400.0,20.0607,20.067,20.0228,20.0291,18400.0
2005-01-19 13:55:00,31.75,31.8,31.74,31.78,16600.0,20.0291,20.0607,20.0228,20.0481,16600.0
2005-01-19 14:00:00,31.78,31.81,31.76,31.8,19200.0,20.0481,20.067,20.0354,20.0607,19200.0
2005-01-19 14:05:00,31.79,31.8,31.77,31.79,15400.0,20.0544,20.0607,20.0417,20.0544,15400.0
2005-01-19 14:10:00,31.8,31.89,31.8,31.89,51900.0,20.0607,20.1174,20.0607,20.1174,51900.0
2005-01-19 14:15:00,31.89,31.96,31.87,31.96,28700.0,20.1174,20.1616,20.1048,20.1616,28700.0
2005-01-19 14:20:00,31.96,31.98,31.95,31.97,43900.0,20.1616,20.1742,20.1553,20.1679,43900.0
2005-01-19 14:25:00,31.98,31.99,31.94,31.98,61300.0,20.1742,20.1805,20.149,20.1742,61300.0
2005-01-19 14:30:00,31.98,31.99,31.97,31.98,23400.0,20.1742,20.1805,20.1679,20.1742,23400.0
2005-01-19 14:35:00,31.99,32.0,31.98,31.98,43100.0,20.1805,20.1868,20.1742,20.1742,43100.0
2005-01-19 14:40:00,31.97,31.99,31.97,31.97,17700.0,20.1679,20.1805,20.1679,20.1679,17700.0
2005-01-19 14:45:00,31.97,31.99,31.97,31.97,51100.0,20.1679,20.1805,20.1679,20.1679,51100.0
2005-01-19 14:50:00,31.98,31.99,31.97,31.97,27800.0,20.1742,20.1805,20.1679,20.1679,27800.0
2005-01-19 14:55:00,31.97,31.99,31.97,31.98,15900.0,20.1679,20.1805,20.1679,20.1742,15900.0
2005-01-19 15:00:00,31.97,31.98,31.96,31.97,30500.0,20.1679,20.1742,20.1616,20.1679,30500.0
2005-01-19 15:05:00,31.97,31.99,31.96,31.96,23000.0,20.1679,20.1805,20.1616,20.1616,23000.0
2005-01-19 15:10:00,31.97,31.97,31.92,31.92,32800.0,20.1679,20.1679,20.1364,20.1364,32800.0
2005-01-19 15:15:00,31.92,31.95,31.89,31.95,55000.0,20.1364,20.1553,20.1174,20.1553,55000.0
2005-01-19 15:20:00,31.95,31.96,31.93,31.93,23300.0,20.1553,20.1616,20.1427,20.1427,23300.0
2005-01-19 15:25:00,31.93,31.94,31.85,31.85,77300.0,20.1427,20.149,20.0922,20.0922,77300.0
2005-01-19 15:30:00,31.84,31.85,31.76,31.82,50100.0,20.0859,20.0922,20.0354,20.0733,50100.0
2005-01-19 15:35:00,31.82,31.86,31.82,31.83,30300.0,20.0733,20.0985,20.0733,20.0796,30300.0
2005-01-19 15:40:00,31.83,31.86,31.79,31.82,36600.0,20.0796,20.0985,20.0544,20.0733,36600.0
2005-01-19 15:45:00,31.82,31.83,31.77,31.78,53500.0,20.0733,20.0796,20.0417,20.0481,53500.0
2005-01-19 15:50:00,31.79,31.82,31.78,31.8,34900.0,20.0544,20.0733,20.0481,20.0607,34900.0
2005-01-19 15:55:00,31.79,31.79,31.72,31.75,49200.0,20.0544,20.0544,20.0102,20.0291,49200.0
2005-01-20 09:30:00,31.77,32.0,31.76,31.84,73800.0,20.0417,20.1868,20.0354,20.0859,73800.0
2005-01-20 09:35:00,31.88,31.88,31.77,31.81,14400.0,20.1111,20.1111,20.0417,20.067,14400.0
2005-01-20 09:40:00,31.81,31.81,31.62,31.62,17900.0,20.067,20.067,19.9471,19.9471,17900.0
2005-01-20 09:45:00,31.62,31.8,31.55,31.55,17800.0,19.9471,20.0607,19.903,19.903,17800.0
2005-01-20 09:50:00,31.56,31.56,31.42,31.49,60200.0,19.9093,19.9093,19.8209,19.8651,60200.0
2005-01-20 09:55:00,31.46,31.53,31.41,31.5,35200.0,19.8462,19.8903,19.8146,19.8714,35200.0
2005-01-20 10:00:00,31.47,31.66,31.44,31.66,38600.0,19.8525,19.9723,19.8336,19.9723,38600.0
2005-01-20 10:05:00,31.66,31.79,31.59,31.77,28600.0,19.9723,20.0544,19.9282,20.0417,28600.0
2005-01-20 10:10:00,31.77,31.86,31.77,31.84,24000.0,20.0417,20.0985,20.0417,20.0859,24000.0
2005-01-20 10:15:00,31.8,31.81,31.67,31.69,16600.0,20.0607,20.067,19.9787,19.9913,16600.0
2005-01-20 10:20:00,31.69,31.79,31.69,31.76,21000.0,19.9913,20.0544,19.9913,20.0354,21000.0
2005-01-20 10:25:00,31.77,31.79,31.64,31.7,11000.0,20.0417,20.0544,19.9597,19.9976,11000.0
2005-01-20 10:30:00,31.7,31.71,31.62,31.65,22700.0,19.9976,20.0039,19.9471,19.966,22700.0
2005-01-20 10:35:00,31.63,31.71,31.63,31.7,17200.0,19.9534,20.0039,19.9534,19.9976,17200.0
2005-01-20 10:40:00,31.69,31.7,31.64,31.65,11900.0,19.9913,19.9976,19.9597,19.966,11900.0
2005-01-20 10:45:00,31.66,31.68,31.66,31.67,10500.0,19.9723,19.985,19.9723,19.9787,10500.0
2005-01-20 10:50:00,31.66,31.7,31.63,31.67,14100.0,19.9723,19.9976,19.9534,19.9787,14100.0
2005-01-20 10:55:00,31.67,31.68,31.62,31.62,18600.0,19.9787,19.985,19.9471,19.9471,18600.0
2005-01-20 11:00:00,31.62,31.64,31.61,31.61,23100.0,19.9471,19.9597,19.9408,19.9408,23100.0
2005-01-20 11:05:00,31.62,31.64,31.56,31.59,29600.0,19.9471,19.9597,19.9093,19.9282,29600.0
2005-01-20 11:10:00,31.59,31.59,31.51,31.53,18300.0,19.9282,19.9282,19.8777,19.8903,18300.0
2005-01-20 11:15:00,31.52,31.54,31.51,31.52,10100.0,19.884,19.8966,19.8777,19.884,10100.0
2005-01-20 11:20:00,31.55,31.55,31.5,31.51,17600.0,19.903,19.903,19.8714,19.8777,17600.0
2005-01-20 11:25:00,31.51,31.52,31.5,31.52,19200.0,19.8777,19.884,19.8714,19.884,19200.0
2005-01-20 11:30:00,31.53,31.53,31.51,31.52,9700.0,19.8903,19.8903,19.8777,19.884,9700.0
2005-01-20 11:35:00,31.51,31.53,31.5,31.52,24600.0,19.8777,19.8903,19.8714,19.884,24600.0
2005-01-20 11:40:00,31.51,31.53,31.5,31.52,10300.0,19.8777,19.8903,19.8714,19.884,10300.0
2005-01-20 11:45:00,31.53,31.54,31.51,31.51,7800.0,19.8903,19.8966,19.8777,19.8777,7800.0
2005-01-20 11:50:00,31.51,31.52,31.47,31.5,32800.0,19.8777,19.884,19.8525,19.8714,32800.0
2005-01-20 11:55:00,31.51,31.54,31.51,31.51,15600.0,19.8777,19.8966,19.8777,19.8777,15600.0
2005-01-20 12:00:00,31.51,31.52,31.42,31.51,28800.0,19.8777,19.884,19.8209,19.8777,28800.0
2005-01-20 12:05:00,31.52,31.52,31.51,31.51,17100.0,19.884,19.884,19.8777,19.8777,17100.0
2005-01-20 12:10:00,31.52,31.52,31.5,31.51,13400.0,19.884,19.884,19.8714,19.8777,13400.0
2005-01-20 12:15:00,31.51,31.52,31.5,31.5,27900.0,19.8777,19.884,19.8714,19.8714,27900.0
2005-01-20 12:20:00,31.51,31.52,31.5,31.51,20200.0,19.8777,19.884,19.8714,19.8777,20200.0
2005-01-20 12:25:00,31.51,31.52,31.51,31.51,3900.0,19.8777,19.884,19.8777,19.8777,3900.0
2005-01-20 12:30:00,31.52,31.52,31.5,31.52,12100.0,19.884,19.884,19.8714,19.884,12100.0
2005-01-20 12:35:00,31.52,31.52,31.5,31.51,11500.0,19.884,19.884,19.8714,19.8777,11500.0
2005-01-20 12:40:00,31.51,31.52,31.5,31.51,10600.0,19.8777,19.884,19.8714,19.8777,10600.0
2005-01-20 12:45:00,31.5,31.52,31.5,31.5,5300.0,19.8714,19.884,19.8714,19.8714,5300.0
2005-01-20 12:50:00,31.51,31.51,31.46,31.46,93800.0,19.8777,19.8777,19.8462,19.8462,93800.0
2005-01-20 12:55:00,31.47,31.47,31.44,31.46,7800.0,19.8525,19.8525,19.8336,19.8462,7800.0
2005-01-20 13:00:00,31.46,31.51,31.46,31.51,10000.0,19.8462,19.8777,19.8462,19.8777,10000.0
2005-01-20 13:05:00,31.5,31.53,31.49,31.52,23600.0,19.8714,19.8903,19.8651,19.884,23600.0
2005-01-20 13:10:00,31.52,31.52,31.5,31.51,15800.0,19.884,19.884,19.8714,19.8777,15800.0
2005-01-20 13:15:00,31.51,31.51,31.48,31.49,43000.0,19.8777,19.8777,19.8588,19.8651,43000.0
2005-01-20 13:20:00,31.49,31.51,31.49,31.5,15200.0,19.8651,19.8777,19.8651,19.8714,15200.0
2005-01-20 13:25:00,31.5,31.52,31.5,31.52,12500.0,19.8714,19.884,19.8714,19.884,12500.0
2005-01-20 13:30:00,31.52,31.52,31.5,31.52,3200.0,19.884,19.884,19.8714,19.884,3200.0
2005-01-20 13:35:00,31.51,31.51,31.49,31.51,15000.0,19.8777,19.8777,19.8651,19.8777,15000.0
2005-01-20 13:40:00,31.51,31.52,31.51,31.51,7500.0,19.8777,19.884,19.8777,19.8777,7500.0
2005-01-20 13:45:00,31.5,31.51,31.49,31.5,21500.0,19.8714,19.8777,19.8651,19.8714,21500.0
2005-01-20 13:50:00,31.5,31.54,31.49,31.51,17800.0,19.8714,19.8966,19.8651,19.8777,17800.0
2005-01-20 13:55:00,31.5,31.53,31.5,31.53,15400.0,19.8714,19.8903,19.8714,19.8903,15400.0
2005-01-20 14:00:00,31.53,31.57,31.53,31.57,8700.0,19.8903,19.9156,19.8903,19.9156,8700.0
2005-01-20 14:05:00,31.56,31.59,31.55,31.57,8000.0,19.9093,19.9282,19.903,19.9156,8000.0
2005-01-20 14:10:00,31.57,31.6,31.57,31.59,57200.0,19.9156,19.9345,19.9156,19.9282,57200.0
2005-01-20 14:15:00,31.58,31.64,31.56,31.64,24600.0,19.9219,19.9597,19.9093,19.9597,24600.0
2005-01-20 14:20:00,31.64,31.66,31.62,31.63,4800.0,19.9597,19.9723,19.9471,19.9534,4800.0
2005-01-20 14:25:00,31.63,31.64,31.54,31.55,14800.0,19.9534,19.9597,19.8966,19.903,14800.0
2005-01-20 14:30:00,31.55,31.62,31.55,31.57,22100.0,19.903,19.9471,19.903,19.9156,22100.0
2005-01-20 14:35:00,31.56,31.58,31.53,31.54,9400.0,19.9093,19.9219,19.8903,19.8966,9400.0
2005-01-20 14:40:00,31.54,31.56,31.54,31.55,22300.0,19.8966,19.9093,19.8966,19.903,22300.0
2005-01-20 14:45:00,31.55,31.55,31.52,31.53,11900.0,19.903,19.903,19.884,19.8903,11900.0
2005-01-20 14:50:00,31.53,31.61,31.53,31.59,17900.0,19.8903,19.9408,19.8903,19.9282,17900.0
2005-01-20 14:55:00,31.59,31.6,31.56,31.58,12600.0,19.9282,19.9345,19.9093,19.9219,12600.0
2005-01-20 15:00:00,31.59,31.61,31.55,31.61,21500.0,19.9282,19.9408,19.903,19.9408,21500.0
2005-01-20 15:05:00,31.61,31.61,31.53,31.53,8400.0,19.9408,19.9408,19.8903,19.8903,8400.0
2005-01-20 15:10:00,31.54,31.57,31.53,31.57,10500.0,19.8966,19.9156,19.8903,19.9156,10500.0
2005-01-20 15:15:00,31.57,31.58,31.52,31.56,15300.0,19.9156,19.9219,19.884,19.9093,15300.0
2005-01-20 15:20:00,31.56,31.59,31.54,31.54,12100.0,19.9093,19.9282,19.8966,19.8966,12100.0
2005-01-20 15:25:00,31.54,31.55,31.5,31.5,39500.0,19.8966,19.903,19.8714,19.8714,39500.0
2005-01-20 15:30:00,31.5,31.54,31.5,31.51,23500.0,19.8714,19.8966,19.8714,19.8777,23500.0
2005-01-20 15:35:00,31.51,31.57,31.51,31.53,17900.0,19.8777,19.9156,19.8777,19.8903,17900.0
2005-01-20 15:40:00,31.52,31.53,31.5,31.51,24200.0,19.884,19.8903,19.8714,19.8777,24200.0
2005-01-20 15:45:00,31.51,31.53,31.5,31.51,28200.0,19.8777,19.8903,19.8714,19.8777,28200.0
2005-01-20 15:50:00,31.51,31.52,31.5,31.51,48700.0,19.8777,19.884,19.8714,19.8777,48700.0
2005-01-20 15:55:00,31.52,31.55,31.51,31.51,50300.0,19.884,19.903,19.8777,19.8777,50300.0
2005-01-21 09:30:00,31.46,31.6,31.46,31.57,84600.0,19.8462,19.9345,19.8462,19.9156,84600.0
2005-01-21 09:35:00,31.54,31.56,31.44,31.5,54500.0,19.8966,19.9093,19.8336,19.8714,54500.0
2005-01-21 09:40:00,31.51,31.53,31.48,31.5,35800.0,19.8777,19.8903,19.8588,19.8714,35800.0
2005-01-21 09:45:00,31.5,31.5,31.43,31.45,31700.0,19.8714,19.8714,19.8273,19.8399,31700.0
2005-01-21 09:50:00,31.47,31.49,31.43,31.49,26600.0,19.8525,19.8651,19.8273,19.8651,26600.0
2005-01-21 09:55:00,31.48,31.55,31.47,31.53,24900.0,19.8588,19.903,19.8525,19.8903,24900.0
2005-01-21 10:00:00,31.54,31.54,31.49,31.49,15800.0,19.8966,19.8966,19.8651,19.8651,15800.0
2005-01-21 10:05:00,31.5,31.55,31.5,31.51,14400.0,19.8714,19.903,19.8714,19.8777,14400.0
2005-01-21 10:10:00,31.5,31.51,31.43,31.43,40400.0,19.8714,19.8777,19.8273,19.8273,40400.0
2005-01-21 10:15:00,31.43,31.43,31.33,31.36,37800.0,19.8273,19.8273,19.7642,19.7831,37800.0
2005-01-21 10:20:00,31.38,31.44,31.37,31.4,17200.0,19.7957,19.8336,19.7894,19.8083,17200.0
2005-01-21 10:25:00,31.4,31.44,31.35,31.4,34900.0,19.8083,19.8336,19.7768,19.8083,34900.0
2005-01-21 10:30:00,31.38,31.39,31.33,31.39,18600.0,19.7957,19.802,19.7642,19.802,18600.0
2005-01-21 10:35:00,31.38,31.38,31.31,31.33,8600.0,19.7957,19.7957,19.7516,19.7642,8600.0
2005-01-21 10:40:00,31.32,31.48,31.32,31.48,31900.0,19.7579,19.8588,19.7579,19.8588,31900.0
2005-01-21 10:45:00,31.46,31.47,31.31,31.33,52200.0,19.8462,19.8525,19.7516,19.7642,52200.0
2005-01-21 10:50:00,31.32,31.36,31.3,31.32,12000.0,19.7579,19.7831,19.7452,19.7579,12000.0
2005-01-21 10:55:00,31.32,31.35,31.31,31.33,11700.0,19.7579,19.7768,19.7516,19.7642,11700.0
2005-01-21 11:00:00,31.33,31.36,31.3,31.33,28100.0,19.7642,19.7831,19.7452,19.7642,28100.0
2005-01-21 11:05:00,31.32,31.36,31.31,31.35,9700.0,19.7579,19.7831,19.7516,19.7768,9700.0
2005-01-21 11:10:00,31.33,31.35,31.31,31.33,10400.0,19.7642,19.7768,19.7516,19.7642,10400.0
2005-01-21 11:15:00,31.34,31.35,31.32,31.34,9400.0,19.7705,19.7768,19.7579,19.7705,9400.0
2005-01-21 11:20:00,31.34,31.35,31.32,31.33,9900.0,19.7705,19.7768,19.7579,19.7642,9900.0
2005-01-21 11:25:00,31.32,31.37,31.31,31.35,12200.0,19.7579,19.7894,19.7516,19.7768,12200.0
2005-01-21 11:30:00,31.35,31.37,31.31,31.31,19600.0,19.7768,19.7894,19.7516,19.7516,19600.0
2005-01-21 11:35:00,31.31,31.32,31.16,31.16,99500.0,19.7516,19.7579,19.6569,19.6569,99500.0
2005-01-21 11:40:00,31.16,31.21,31.15,31.2,8200.0,19.6569,19.6885,19.6506,19.6822,8200.0
2005-01-21 11:45:00,31.19,31.2,31.14,31.14,10500.0,19.6759,19.6822,19.6443,19.6443,10500.0
2005-01-21 11:50:00,31.15,31.23,31.14,31.22,6400.0,19.6506,19.7011,19.6443,19.6948,6400.0
2005-01-21 11:55:00,31.21,31.21,31.15,31.15,9600.0,19.6885,19.6885,19.6506,19.6506,9600.0
2005-01-21 12:00:00,31.15,31.15,30.96,31.02,44600.0,19.6506,19.6506,19.5308,19.5686,44600.0
2005-01-21 12:05:00,31.0,31.03,30.96,30.99,22800.0,19.556,19.5749,19.5308,19.5497,22800.0
2005-01-21 12:10:00,30.99,31.06,30.99,31.03,20100.0,19.5497,19.5938,19.5497,19.5749,20100.0
2005-01-21 12:15:00,31.03,31.04,30.85,30.9,78700.0,19.5749,19.5812,19.4614,19.4929,78700.0
2005-01-21 12:20:00,30.88,31.0,30.88,30.96,122600.0,19.4803,19.556,19.4803,19.5308,122600.0
2005-01-21 12:25:00,30.96,31.02,30.96,31.02,9900.0,19.5308,19.5686,19.5308,19.5686,9900.0
2005-01-21 12:30:00,31.01,31.05,30.99,31.05,9900.0,19.5623,19.5875,19.5497,19.5875,9900.0
2005-01-21 12:35:00,31.05,31.08,31.04,31.08,4600.0,19.5875,19.6065,19.5812,19.6065,4600.0
2005-01-21 12:40:00,31.08,31.12,31.04,31.07,13100.0,19.6065,19.6317,19.5812,19.6002,13100.0
2005-01-21 12:45:00,31.04,31.14,31.03,31.13,19600.0,19.5812,19.6443,19.5749,19.638,19600.0
2005-01-21 12:50:00,31.13,31.23,31.11,31.23,10300.0,19.638,19.7011,19.6254,19.7011,10300.0
2005-01-21 12:55:00,31.2,31.27,31.2,31.27,25600.0,19.6822,19.7263,19.6822,19.7263,25600.0
2005-01-21 13:00:00,31.27,31.29,31.22,31.26,18200.0,19.7263,19.7389,19.6948,19.72,18200.0
2005-01-21 13:05:00,31.26,31.26,31.22,31.22,5600.0,19.72,19.72,19.6948,19.6948,5600.0
2005-01-21 13:10:00,31.23,31.31,31.2,31.31,27700.0,19.7011,19.7516,19.6822,19.7516,27700.0
2005-01-21 13:15:00,31.31,31.33,31.3,31.31,19300.0,19.7516,19.7642,19.7452,19.7516,19300.0
2005-01-21 13:20:00,31.3,31.31,31.27,31.27,16600.0,19.7452,19.7516,19.7263,19.7263,16600.0
2005-01-21 13:25:00,31.27,31.28,31.22,31.22,12700.0,19.7263,19.7326,19.6948,19.6948,12700.0
2005-01-21 13:30:00,31.22,31.22,31.15,31.18,41400.0,19.6948,19.6948,19.6506,19.6695,41400.0
2005-01-21 13:35:00,31.15,31.15,31.03,31.09,62400.0,19.6506,19.6506,19.5749,19.6128,62400.0
2005-01-21 13:40:00,31.09,31.1,31.01,31.02,21100.0,19.6128,19.6191,19.5623,19.5686,21100.0
2005-01-21 13:45:00,31.03,31.08,31.02,31.04,10400.0,19.5749,19.6065,19.5686,19.5812,10400.0
2005-01-21 13:50:00,31.04,31.05,31.0,31.04,20300.0,19.5812,19.5875,19.556,19.5812,20300.0
2005-01-21 13:55:00,31.04,31.05,31.01,31.05,13800.0,19.5812,19.5875,19.5623,19.5875,13800.0
2005-01-21 14:00:00,31.05,31.13,31.05,31.13,21000.0,19.5875,19.638,19.5875,19.638,21000.0
2005-01-21 14:05:00,31.11,31.15,31.11,31.15,8100.0,19.6254,19.6506,19.6254,19.6506,8100.0
2005-01-21 14:10:00,31.16,31.17,31.11,31.16,22600.0,19.6569,19.6632,19.6254,19.6569,22600.0
2005-01-21 14:15:00,31.17,31.23,31.14,31.21,20600.0,19.6632,19.7011,19.6443,19.6885,20600.0
2005-01-21 14:20:00,31.21,31.22,31.16,31.22,14000.0,19.6885,19.6948,19.6569,19.6948,14000.0
2005-01-21 14:25:00,31.22,31.25,31.2,31.24,8400.0,19.6948,19.7137,19.6822,19.7074,8400.0
2005-01-21 14:30:00,31.24,31.25,31.21,31.21,7200.0,19.7074,19.7137,19.6885,19.6885,7200.0
2005-01-21 14:35:00,31.21,31.21,31.16,31.2,19600.0,19.6885,19.6885,19.6569,19.6822,19600.0
2005-01-21 14:40:00,31.21,31.24,31.2,31.21,9700.0,19.6885,19.7074,19.6822,19.6885,9700.0
2005-01-21 14:45:00,31.21,31.21,31.11,31.11,25700.0,19.6885,19.6885,19.6254,19.6254,25700.0
2005-01-21 14:50:00,31.12,31.12,31.05,31.06,18600.0,19.6317,19.6317,19.5875,19.5938,18600.0
2005-01-21 14:55:00,31.09,31.12,31.07,31.11,16300.0,19.6128,19.6317,19.6002,19.6254,16300.0
2005-01-21 15:00:00,31.09,31.13,31.09,31.11,16500.0,19.6128,19.638,19.6128,19.6254,16500.0
2005-01-21 15:05:00,31.11,31.11,31.05,31.06,20300.0,19.6254,19.6254,19.5875,19.5938,20300.0
2005-01-21 15:10:00,31.06,31.07,31.05,31.07,31300.0,19.5938,19.6002,19.5875,19.6002,31300.0
2005-01-21 15:15:00,31.07,31.12,31.06,31.1,22700.0,19.6002,19.6317,19.5938,19.6191,22700.0
2005-01-21 15:20:00,31.11,31.25,31.11,31.22,25900.0,19.6254,19.7137,19.6254,19.6948,25900.0
2005-01-21 15:25:00,31.22,31.22,31.14,31.16,23100.0,19.6948,19.6948,19.6443,19.6569,23100.0
2005-01-21 15:30:00,31.17,31.22,31.07,31.09,39900.0,19.6632,19.6948,19.6002,19.6128,39900.0
2005-01-21 15:35:00,31.07,31.08,31.04,31.04,11500.0,19.6002,19.6065,19.5812,19.5812,11500.0
2005-01-21 15:40:00,31.04,31.04,31.0,31.01,32300.0,19.5812,19.5812,19.556,19.5623,32300.0
2005-01-21 15:45:00,31.0,31.03,30.99,31.03,43200.0,19.556,19.5749,19.5497,19.5749,43200.0
2005-01-21 15:50:00,31.03,31.03,30.99,31.01,21100.0,19.5749,19.5749,19.5497,19.5623,21100.0
2005-01-21 15:55:00,31.01,31.03,30.99,31.0,64600.0,19.5623,19.5749,19.5497,19.556,64600.0
2005-01-24 09:30:00,31.0,31.1,31.0,31.1,48500.0,19.556,19.6191,19.556,19.6191,48500.0
2005-01-24 09:35:00,31.12,31.27,31.09,31.25,19600.0,19.6317,19.7263,19.6128,19.7137,19600.0
2005-01-24 09:40:00,31.23,31.23,31.15,31.17,17400.0,19.7011,19.7011,19.6506,19.6632,17400.0
2005-01-24 09:45:00,31.16,31.16,31.09,31.13,17000.0,19.6569,19.6569,19.6128,19.638,17000.0
2005-01-24 09:50:00,31.13,31.13,31.08,31.11,17100.0,19.638,19.638,19.6065,19.6254,17100.0
2005-01-24 09:55:00,31.07,31.12,31.06,31.07,23700.0,19.6002,19.6317,19.5938,19.6002,23700.0
2005-01-24 10:00:00,31.07,31.07,31.04,31.06,25500.0,19.6002,19.6002,19.5812,19.5938,25500.0
2005-01-24 10:05:00,31.06,31.09,31.06,31.09,42800.0,19.5938,19.6128,19.5938,19.6128,42800.0
2005-01-24 10:10:00,31.07,31.09,31.06,31.06,21600.0,19.6002,19.6128,19.5938,19.5938,21600.0
2005-01-24 10:15:00,31.06,31.11,31.03,31.05,16500.0,19.5938,19.6254,19.5749,19.5875,16500.0
2005-01-24 10:20:00,31.03,31.06,31.01,31.01,11500.0,19.5749,19.5938,19.5623,19.5623,11500.0
2005-01-24 10:25:00,31.01,31.05,30.96,30.96,52100.0,19.5623,19.5875,19.5308,19.5308,52100.0
2005-01-24 10:30:00,30.96,31.0,30.76,30.99,50000.0,19.5308,19.556,19.4046,19.5497,50000.0
2005-01-24 10:35:00,30.99,31.07,30.95,31.03,23300.0,19.5497,19.6002,19.5245,19.5749,23300.0
2005-01-24 10:40:00,30.98,31.03,30.95,31.0,14600.0,19.5434,19.5749,19.5245,19.556,14600.0
2005-01-24 10:45:00,30.98,31.01,30.95,31.01,10900.0,19.5434,19.5623,19.5245,19.5623,10900.0
2005-01-24 10:50:00,30.99,31.01,30.94,30.94,9100.0,19.5497,19.5623,19.5181,19.5181,9100.0
2005-01-24 10:55:00,30.94,31.0,30.92,31.0,22000.0,19.5181,19.556,19.5055,19.556,22000.0
2005-01-24 11:00:00,31.01,31.05,31.0,31.01,17300.0,19.5623,19.5875,19.556,19.5623,17300.0
2005-01-24 11:05:00,31.0,31.06,30.98,31.02,18700.0,19.556,19.5938,19.5434,19.5686,18700.0
2005-01-24 11:10:00,31.02,31.02,30.94,30.96,12900.0,19.5686,19.5686,19.5181,19.5308,12900.0
2005-01-24 11:15:00,30.95,31.07,30.94,31.07,28700.0,19.5245,19.6002,19.5181,19.6002,28700.0
2005-01-24 11:20:00,31.07,31.1,31.06,31.08,7100.0,19.6002,19.6191,19.5938,19.6065,7100.0
2005-01-24 11:25:00,31.09,31.09,31.05,31.08,10700.0,19.6128,19.6128,19.5875,19.6065,10700.0
2005-01-24 11:30:00,31.07,31.1,31.02,31.09,20200.0,19.6002,19.6191,19.5686,19.6128,20200.0
2005-01-24 11:35:00,31.09,31.1,31.04,31.07,11500.0,19.6128,19.6191,19.5812,19.6002,11500.0
2005-01-24 11:40:00,31.03,31.03,31.0,31.0,3700.0,19.5749,19.5749,19.556,19.556,3700.0
2005-01-24 11:45:00,31.01,31.04,31.0,31.0,7600.0,19.5623,19.5812,19.556,19.556,7600.0
2005-01-24 11:50:00,31.01,31.01,30.97,30.97,6200.0,19.5623,19.5623,19.5371,19.5371,6200.0
2005-01-24 11:55:00,30.96,31.0,30.96,31.0,9800.0,19.5308,19.556,19.5308,19.556,9800.0
2005-01-24 12:00:00,31.01,31.07,31.01,31.06,14700.0,19.5623,19.6002,19.5623,19.5938,14700.0
2005-01-24 12:05:00,31.04,31.05,31.01,31.04,7200.0,19.5812,19.5875,19.5623,19.5812,7200.0
2005-01-24 12:10:00,31.02,31.07,31.01,31.07,6400.0,19.5686,19.6002,19.5623,19.6002,6400.0
2005-01-24 12:15:00,31.06,31.06,31.01,31.02,3500.0,19.5938,19.5938,19.5623,19.5686,3500.0
2005-01-24 12:20:00,31.02,31.03,31.0,31.01,11500.0,19.5686,19.5749,19.556,19.5623,11500.0
2005-01-24 12:25:00,31.01,31.01,31.0,31.01,26100.0,19.5623,19.5623,19.556,19.5623,26100.0
2005-01-24 12:30:00,31.0,31.01,30.99,31.01,12500.0,19.556,19.5623,19.5497,19.5623,12500.0
2005-01-24 12:35:00,31.0,31.01,30.99,31.01,6600.0,19.556,19.5623,19.5497,19.5623,6600.0
2005-01-24 12:40:00,31.01,31.04,31.01,31.03,4100.0,19.5623,19.5812,19.5623,19.5749,4100.0
2005-01-24 12:45:00,31.04,31.06,31.03,31.05,3700.0,19.5812,19.5938,19.5749,19.5875,3700.0
2005-01-24 12:50:00,31.05,31.07,31.05,31.06,4400.0,19.5875,19.6002,19.5875,19.5938,4400.0
2005-01-24 12:55:00,31.06,31.09,31.06,31.09,5800.0,19.5938,19.6128,19.5938,19.6128,5800.0
2005-01-24 13:00:00,31.09,31.09,31.05,31.05,7800.0,19.6128,19.6128,19.5875,19.5875,7800.0
2005-01-24 13:05:00,31.07,31.07,31.05,31.06,1700.0,19.6002,19.6002,19.5875,19.5938,1700.0
2005-01-24 13:10:00,31.07,31.07,31.06,31.07,3200.0,19.6002,19.6002,19.5938,19.6002,3200.0
2005-01-24 13:15:00,31.07,31.08,31.04,31.07,6700.0,19.6002,19.6065,19.5812,19.6002,6700.0
2005-01-24 13:20:00,31.07,31.1,31.07,31.08,13300.0,19.6002,19.6191,19.6002,19.6065,13300.0
2005-01-24 13:25:00,31.09,31.1,31.07,31.09,5900.0,19.6128,19.6191,19.6002,19.6128,5900.0
2005-01-24 13:30:00,31.09,31.1,31.09,31.1,5400.0,19.6128,19.6191,19.6128,19.6191,5400.0
2005-01-24 13:35:00,31.09,31.1,31.07,31.08,3200.0,19.6128,19.6191,19.6002,19.6065,3200.0
2005-01-24 13:40:00,31.07,31.08,31.06,31.07,5500.0,19.6002,19.6065,19.5938,19.6002,5500.0
2005-01-24 13:45:00,31.06,31.08,31.06,31.07,2900.0,19.5938,19.6065,19.5938,19.6002,2900.0
2005-01-24 13:50:00,31.07,31.07,31.03,31.05,3500.0,19.6002,19.6002,19.5749,19.5875,3500.0
2005-01-24 13:55:00,31.04,31.06,31.01,31.04,7700.0,19.5812,19.5938,19.5623,19.5812,7700.0
2005-01-24 14:00:00,31.03,31.06,31.01,31.04,9000.0,19.5749,19.5938,19.5623,19.5812,9000.0
2005-01-24 14:05:00,31.05,31.05,31.01,31.02,5500.0,19.5875,19.5875,19.5623,19.5686,5500.0
2005-01-24 14:10:00,31.02,31.03,31.0,31.01,18700.0,19.5686,19.5749,19.556,19.5623,18700.0
2005-01-24 14:15:00,31.01,31.03,30.99,31.01,11000.0,19.5623,19.5749,19.5497,19.5623,11000.0
2005-01-24 14:20:00,31.01,31.02,30.97,30.99,33900.0,19.5623,19.5686,19.5371,19.5497,33900.0
2005-01-24 14:25:00,31.0,31.01,30.93,30.94,93400.0,19.556,19.5623,19.5118,19.5181,93400.0
2005-01-24 14:30:00,30.94,30.99,30.94,30.99,12500.0,19.5181,19.5497,19.5181,19.5497,12500.0
2005-01-24 14:35:00,30.99,31.0,30.97,30.98,18000.0,19.5497,19.556,19.5371,19.5434,18000.0
2005-01-24 14:40:00,30.98,30.98,30.94,30.94,12800.0,19.5434,19.5434,19.5181,19.5181,12800.0
2005-01-24 14:45:00,30.94,30.96,30.94,30.96,13800.0,19.5181,19.5308,19.5181,19.5308,13800.0
2005-01-24 14:50:00,30.96,30.96,30.93,30.95,10000.0,19.5308,19.5308,19.5118,19.5245,10000.0
2005-01-24 14:55:00,30.93,30.95,30.9,30.93,37200.0,19.5118,19.5245,19.4929,19.5118,37200.0
2005-01-24 15:00:00,30.93,30.95,30.9,30.95,49600.0,19.5118,19.5245,19.4929,19.5245,49600.0
2005-01-24 15:05:00,30.95,31.01,30.95,31.01,21900.0,19.5245,19.5623,19.5245,19.5623,21900.0
2005-01-24 15:10:00,31.02,31.04,30.98,31.0,39200.0,19.5686,19.5812,19.5434,19.556,39200.0
2005-01-24 15:15:00,31.0,31.04,31.0,31.03,38400.0,19.556,19.5812,19.556,19.5749,38400.0
2005-01-24 15:20:00,31.03,31.06,31.02,31.02,21400.0,19.5749,19.5938,19.5686,19.5686,21400.0
2005-01-24 15:25:00,31.04,31.06,31.03,31.06,9000.0,19.5812,19.5938,19.5749,19.5938,9000.0
2005-01-24 15:30:00,31.06,31.06,31.0,31.01,26000.0,19.5938,19.5938,19.556,19.5623,26000.0
2005-01-24 15:35:00,31.01,31.02,31.0,31.0,22200.0,19.5623,19.5686,19.556,19.556,22200.0
2005-01-24 15:40:00,31.01,31.03,30.95,30.99,68400.0,19.5623,19.5749,19.5245,19.5497,68400.0
2005-01-24 15:45:00,31.0,31.02,30.99,31.0,21000.0,19.556,19.5686,19.5497,19.556,21000.0
2005-01-24 15:50:00,31.0,31.03,30.96,31.01,30600.0,19.556,19.5749,19.5308,19.5623,30600.0
2005-01-24 15:55:00,31.01,31.01,30.99,31.0,97500.0,19.5623,19.5623,19.5497,19.556,97500.0
2005-01-25 09:30:00,31.06,31.12,31.0,31.0,61400.0,19.5938,19.6317,19.556,19.556,61400.0
2005-01-25 09:35:00,31.01,31.18,30.99,31.16,38300.0,19.5623,19.6695,19.5497,19.6569,38300.0
2005-01-25 09:40:00,31.15,31.15,31.03,31.03,25300.0,19.6506,19.6506,19.5749,19.5749,25300.0
2005-01-25 09:45:00,31.03,31.05,30.98,30.99,41800.0,19.5749,19.5875,19.5434,19.5497,41800.0
2005-01-25 09:50:00,30.99,30.99,30.81,30.84,41700.0,19.5497,19.5497,19.4361,19.4551,41700.0
2005-01-25 09:55:00,30.84,30.84,30.77,30.81,44700.0,19.4551,19.4551,19.4109,19.4361,44700.0
2005-01-25 10:00:00,30.82,30.97,30.82,30.83,35000.0,19.4424,19.5371,19.4424,19.4488,35000.0
2005-01-25 10:05:00,30.83,30.85,30.82,30.84,15100.0,19.4488,19.4614,19.4424,19.4551,15100.0
2005-01-25 10:10:00,30.84,30.84,30.78,30.78,36200.0,19.4551,19.4551,19.4172,19.4172,36200.0
2005-01-25 10:15:00,30.79,30.79,30.78,30.78,77700.0,19.4235,19.4235,19.4172,19.4172,77700.0
2005-01-25 10:20:00,30.77,30.84,30.72,30.83,103000.0,19.4109,19.4551,19.3794,19.4488,103000.0
2005-01-25 10:25:00,30.83,30.86,30.8,30.8,16200.0,19.4488,19.4677,19.4298,19.4298,16200.0
2005-01-25 10:30:00,30.8,30.82,30.77,30.82,30800.0,19.4298,19.4424,19.4109,19.4424,30800.0
2005-01-25 10:35:00,30.81,30.85,30.8,30.81,65100.0,19.4361,19.4614,19.4298,19.4361,65100.0
2005-01-25 10:40:00,30.82,30.83,30.8,30.81,30600.0,19.4424,19.4488,19.4298,19.4361,30600.0
2005-01-25 10:45:00,30.79,30.79,30.73,30.76,21100.0,19.4235,19.4235,19.3857,19.4046,21100.0
2005-01-25 10:50:00,30.76,30.78,30.73,30.76,11700.0,19.4046,19.4172,19.3857,19.4046,11700.0
2005-01-25 10:55:00,30.76,30.79,30.75,30.75,13900.0,19.4046,19.4235,19.3983,19.3983,13900.0
2005-01-25 11:00:00,30.75,30.84,30.75,30.82,24900.0,19.3983,19.4551,19.3983,19.4424,24900.0
2005-01-25 11:05:00,30.83,30.85,30.8,30.85,14200.0,19.4488,19.4614,19.4298,19.4614,14200.0
2005-01-25 11:10:00,30.84,30.84,30.82,30.83,8900.0,19.4551,19.4551,19.4424,19.4488,8900.0
2005-01-25 11:15:00,30.83,30.83,30.75,30.77,20200.0,19.4488,19.4488,19.3983,19.4109,20200.0
2005-01-25 11:20:00,30.76,30.79,30.75,30.79,21200.0,19.4046,19.4235,19.3983,19.4235,21200.0
2005-01-25 11:25:00,30.78,30.83,30.75,30.83,19100.0,19.4172,19.4488,19.3983,19.4488,19100.0
2005-01-25 11:30:00,30.83,30.84,30.81,30.84,13800.0,19.4488,19.4551,19.4361,19.4551,13800.0
2005-01-25 11:35:00,30.83,30.85,30.81,30.81,19000.0,19.4488,19.4614,19.4361,19.4361,19000.0
2005-01-25 11:40:00,30.83,30.84,30.82,30.84,5600.0,19.4488,19.4551,19.4424,19.4551,5600.0
2005-01-25 11:45:00,30.82,30.82,30.77,30.8,27500.0,19.4424,19.4424,19.4109,19.4298,27500.0
2005-01-25 11:50:00,30.79,30.84,30.77,30.82,23700.0,19.4235,19.4551,19.4109,19.4424,23700.0
2005-01-25 11:55:00,30.82,30.83,30.81,30.82,15800.0,19.4424,19.4488,19.4361,19.4424,15800.0
2005-01-25 12:00:00,30.81,30.83,30.8,30.81,15200.0,19.4361,19.4488,19.4298,19.4361,15200.0
2005-01-25 12:05:00,30.82,30.83,30.81,30.83,11100.0,19.4424,19.4488,19.4361,19.4488,11100.0
2005-01-25 12:10:00,30.83,30.85,30.8,30.85,24000.0,19.4488,19.4614,19.4298,19.4614,24000.0
2005-01-25 12:15:00,30.85,30.85,30.79,30.8,17600.0,19.4614,19.4614,19.4235,19.4298,17600.0
2005-01-25 12:20:00,30.8,30.81,30.78,30.78,17400.0,19.4298,19.4361,19.4172,19.4172,17400.0
2005-01-25 12:25:00,30.79,30.79,30.76,30.79,15600.0,19.4235,19.4235,19.4046,19.4235,15600.0
2005-01-25 12:30:00,30.78,30.84,30.76,30.78,31800.0,19.4172,19.4551,19.4046,19.4172,31800.0
2005-01-25 12:35:00,30.78,30.8,30.76,30.79,15700.0,19.4172,19.4298,19.4046,19.4235,15700.0
2005-01-25 12:40:00,30.79,30.8,30.77,30.8,9000.0,19.4235,19.4298,19.4109,19.4298,9000.0
2005-01-25 12:45:00,30.8,30.84,30.79,30.82,33500.0,19.4298,19.4551,19.4235,19.4424,33500.0
2005-01-25 12:50:00,30.81,30.82,30.78,30.79,9500.0,19.4361,19.4424,19.4172,19.4235,9500.0
2005-01-25 12:55:00,30.79,30.79,30.75,30.77,13600.0,19.4235,19.4235,19.3983,19.4109,13600.0
2005-01-25 13:00:00,30.77,30.78,30.75,30.78,17000.0,19.4109,19.4172,19.3983,19.4172,17000.0
2005-01-25 13:05:00,30.78,30.78,30.75,30.76,14600.0,19.4172,19.4172,19.3983,19.4046,14600.0
2005-01-25 13:10:00,30.77,30.79,30.76,30.78,16100.0,19.4109,19.4235,19.4046,19.4172,16100.0
2005-01-25 13:15:00,30.78,30.82,30.78,30.8,15100.0,19.4172,19.4424,19.4172,19.4298,15100.0
2005-01-25 13:20:00,30.79,30.81,30.78,30.79,15300.0,19.4235,19.4361,19.4172,19.4235,15300.0
2005-01-25 13:25:00,30.81,30.81,30.77,30.79,13500.0,19.4361,19.4361,19.4109,19.4235,13500.0
2005-01-25 13:30:00,30.79,30.8,30.76,30.77,12700.0,19.4235,19.4298,19.4046,19.4109,12700.0
2005-01-25 13:35:00,30.76,30.8,30.75,30.78,20600.0,19.4046,19.4298,19.3983,19.4172,20600.0
2005-01-25 13:40:00,30.76,30.79,30.75,30.76,4800.0,19.4046,19.4235,19.3983,19.4046,4800.0
2005-01-25 13:45:00,30.76,30.77,30.75,30.76,12600.0,19.4046,19.4109,19.3983,19.4046,12600.0
2005-01-25 13:50:00,30.76,30.77,30.74,30.76,16200.0,19.4046,19.4109,19.392,19.4046,16200.0
2005-01-25 13:55:00,30.76,30.79,30.76,30.79,12500.0,19.4046,19.4235,19.4046,19.4235,12500.0
2005-01-25 14:00:00,30.79,30.79,30.77,30.78,3400.0,19.4235,19.4235,19.4109,19.4172,3400.0
2005-01-25 14:05:00,30.78,30.78,30.76,30.76,9700.0,19.4172,19.4172,19.4046,19.4046,9700.0
2005-01-25 14:10:00,30.76,30.77,30.75,30.77,12100.0,19.4046,19.4109,19.3983,19.4109,12100.0
2005-01-25 14:15:00,30.77,30.77,30.72,30.72,17200.0,19.4109,19.4109,19.3794,19.3794,17200.0
2005-01-25 14:20:00,30.72,30.72,30.67,30.69,35500.0,19.3794,19.3794,19.3478,19.3604,35500.0
2005-01-25 14:25:00,30.69,30.7,30.58,30.6,54600.0,19.3604,19.3667,19.291,19.3037,54600.0
2005-01-25 14:30:00,30.6,30.64,30.56,30.57,20800.0,19.3037,19.3289,19.2784,19.2847,20800.0
2005-01-25 14:35:00,30.56,30.57,30.5,30.51,43700.0,19.2784,19.2847,19.2406,19.2469,43700.0
2005-01-25 14:40:00,30.51,30.57,30.51,30.56,19200.0,19.2469,19.2847,19.2469,19.2784,19200.0
2005-01-25 14:45:00,30.56,30.57,30.54,30.54,24600.0,19.2784,19.2847,19.2658,19.2658,24600.0
2005-01-25 14:50:00,30.54,30.58,30.54,30.56,43200.0,19.2658,19.291,19.2658,19.2784,43200.0
2005-01-25 14:55:00,30.56,30.63,30.55,30.59,24700.0,19.2784,19.3226,19.2721,19.2974,24700.0
2005-01-25 15:00:00,30.61,30.67,30.6,30.66,25300.0,19.31,19.3478,19.3037,19.3415,25300.0
2005-01-25 15:05:00,30.66,30.7,30.65,30.67,15400.0,19.3415,19.3667,19.3352,19.3478,15400.0
2005-01-25 15:10:00,30.67,30.68,30.64,30.65,24000.0,19.3478,19.3541,19.3289,19.3352,24000.0
2005-01-25 15:15:00,30.65,30.7,30.64,30.66,47800.0,19.3352,19.3667,19.3289,19.3415,47800.0
2005-01-25 15:20:00,30.67,30.74,30.64,30.74,67900.0,19.3478,19.392,19.3289,19.392,67900.0
2005-01-25 15:25:00,30.75,30.75,30.67,30.68,31200.0,19.3983,19.3983,19.3478,19.3541,31200.0
2005-01-25 15:30:00,30.68,30.7,30.67,30.7,48100.0,19.3541,19.3667,19.3478,19.3667,48100.0
2005-01-25 15:35:00,30.7,30.7,30.66,30.66,18500.0,19.3667,19.3667,19.3415,19.3415,18500.0
2005-01-25 15:40:00,30.66,30.67,30.63,30.65,42100.0,19.3415,19.3478,19.3226,19.3352,42100.0
2005-01-25 15:45:00,30.66,30.7,30.62,30.65,83700.0,19.3415,19.3667,19.3163,19.3352,83700.0
2005-01-25 15:50:00,30.66,30.69,30.63,30.68,77100.0,19.3415,19.3604,19.3226,19.3541,77100.0
2005-01-25 15:55:00,30.67,30.68,30.63,30.68,69800.0,19.3478,19.3541,19.3226,19.3541,69800.0
2005-01-26 09:30:00,30.55,30.59,30.51,30.58,45000.0,19.2721,19.2974,19.2469,19.291,45000.0
2005-01-26 09:35:00,30.56,30.6,30.55,30.57,19100.0,19.2784,19.3037,19.2721,19.2847,19100.0
2005-01-26 09:40:00,30.57,30.7,30.57,30.67,28700.0,19.2847,19.3667,19.2847,19.3478,28700.0
2005-01-26 09:45:00,30.67,30.75,30.66,30.7,29500.0,19.3478,19.3983,19.3415,19.3667,29500.0
2005-01-26 09:50:00,30.7,30.74,30.66,30.71,13100.0,19.3667,19.392,19.3415,19.3731,13100.0
2005-01-26 09:55:00,30.71,30.73,30.69,30.7,14300.0,19.3731,19.3857,19.3604,19.3667,14300.0
2005-01-26 10:00:00,30.68,30.73,30.66,30.71,31000.0,19.3541,19.3857,19.3415,19.3731,31000.0
2005-01-26 10:05:00,30.71,30.71,30.66,30.68,9100.0,19.3731,19.3731,19.3415,19.3541,9100.0
2005-01-26 10:10:00,30.67,30.71,30.67,30.67,6300.0,19.3478,19.3731,19.3478,19.3478,6300.0
2005-01-26 10:15:00,30.67,30.68,30.65,30.66,9600.0,19.3478,19.3541,19.3352,19.3415,9600.0
2005-01-26 10:20:00,30.66,30.68,30.6,30.62,26500.0,19.3415,19.3541,19.3037,19.3163,26500.0
2005-01-26 10:25:00,30.62,30.62,30.59,30.59,15700.0,19.3163,19.3163,19.2974,19.2974,15700.0
2005-01-26 10:30:00,30.57,30.6,30.54,30.58,13900.0,19.2847,19.3037,19.2658,19.291,13900.0
2005-01-26 10:35:00,30.58,30.62,30.56,30.61,18000.0,19.291,19.3163,19.2784,19.31,18000.0
2005-01-26 10:40:00,30.61,30.65,30.6,30.61,24700.0,19.31,19.3352,19.3037,19.31,24700.0
2005-01-26 10:45:00,30.61,30.62,30.57,30.57,45700.0,19.31,19.3163,19.2847,19.2847,45700.0
2005-01-26 10:50:00,30.58,30.6,30.54,30.6,83500.0,19.291,19.3037,19.2658,19.3037,83500.0
2005-01-26 10:55:00,30.58,30.59,30.54,30.56,31200.0,19.291,19.2974,19.2658,19.2784,31200.0
2005-01-26 11:00:00,30.57,30.58,30.55,30.57,17200.0,19.2847,19.291,19.2721,19.2847,17200.0
2005-01-26 11:05:00,30.58,30.58,30.54,30.55,19100.0,19.291,19.291,19.2658,19.2721,19100.0
2005-01-26 11:10:00,30.54,30.58,30.54,30.55,11800.0,19.2658,19.291,19.2658,19.2721,11800.0
2005-01-26 11:15:00,30.56,30.71,30.55,30.57,53700.0,19.2784,19.3731,19.2721,19.2847,53700.0
2005-01-26 11:20:00,30.58,30.6,30.55,30.56,18800.0,19.291,19.3037,19.2721,19.2784,18800.0
2005-01-26 11:25:00,30.55,30.56,30.52,30.54,27400.0,19.2721,19.2784,19.2532,19.2658,27400.0
2005-01-26 11:30:00,30.54,30.55,30.51,30.53,17500.0,19.2658,19.2721,19.2469,19.2595,17500.0
2005-01-26 11:35:00,30.51,30.52,30.41,30.43,23200.0,19.2469,19.2532,19.1838,19.1964,23200.0
2005-01-26 11:40:00,30.45,30.46,30.37,30.37,20200.0,19.209,19.2153,19.1586,19.1586,20200.0
2005-01-26 11:45:00,30.38,30.42,30.34,30.39,46600.0,19.1649,19.1901,19.1396,19.1712,46600.0
2005-01-26 11:50:00,30.4,30.47,30.39,30.45,16800.0,19.1775,19.2217,19.1712,19.209,16800.0
2005-01-26 11:55:00,30.47,30.48,30.42,30.42,16700.0,19.2217,19.228,19.1901,19.1901,16700.0
2005-01-26 12:00:00,30.42,30.43,30.41,30.42,16700.0,19.1901,19.1964,19.1838,19.1901,16700.0
2005-01-26 12:05:00,30.42,30.42,30.38,30.41,14400.0,19.1901,19.1901,19.1649,19.1838,14400.0
2005-01-26 12:10:00,30.41,30.45,30.4,30.44,13800.0,19.1838,19.209,19.1775,19.2027,13800.0
2005-01-26 12:15:00,30.43,30.49,30.42,30.48,52200.0,19.1964,19.2343,19.1901,19.228,52200.0
2005-01-26 12:20:00,30.48,30.52,30.46,30.51,17900.0,19.228,19.2532,19.2153,19.2469,17900.0
2005-01-26 12:25:00,30.51,30.54,30.49,30.51,6000.0,19.2469,19.2658,19.2343,19.2469,6000.0
2005-01-26 12:30:00,30.53,30.56,30.53,30.56,7700.0,19.2595,19.2784,19.2595,19.2784,7700.0
2005-01-26 12:35:00,30.55,30.57,30.53,30.57,6800.0,19.2721,19.2847,19.2595,19.2847,6800.0
2005-01-26 12:40:00,30.58,30.64,30.57,30.63,9100.0,19.291,19.3289,19.2847,19.3226,9100.0
2005-01-26 12:45:00,30.62,30.64,30.61,30.64,7800.0,19.3163,19.3289,19.31,19.3289,7800.0
2005-01-26 12:50:00,30.63,30.63,30.6,30.6,8100.0,19.3226,19.3226,19.3037,19.3037,8100.0
2005-01-26 12:55:00,30.6,30.61,30.55,30.58,22500.0,19.3037,19.31,19.2721,19.291,22500.0
2005-01-26 13:00:00,30.57,30.59,30.56,30.58,8600.0,19.2847,19.2974,19.2784,19.291,8600.0
2005-01-26 13:05:00,30.58,30.69,30.58,30.69,12200.0,19.291,19.3604,19.291,19.3604,12200.0
2005-01-26 13:10:00,30.69,30.83,30.69,30.8,26700.0,19.3604,19.4488,19.3604,19.4298,26700.0
2005-01-26 13:15:00,30.79,30.81,30.77,30.77,11300.0,19.4235,19.4361,19.4109,19.4109,11300.0
2005-01-26 13:20:00,30.78,30.85,30.75,30.84,25300.0,19.4172,19.4614,19.3983,19.4551,25300.0
2005-01-26 13:25:00,30.84,30.87,30.81,30.82,19400.0,19.4551,19.474,19.4361,19.4424,19400.0
2005-01-26 13:30:00,30.82,30.85,30.82,30.83,20300.0,19.4424,19.4614,19.4424,19.4488,20300.0
2005-01-26 13:35:00,30.84,30.92,30.83,30.92,21400.0,19.4551,19.5055,19.4488,19.5055,21400.0
2005-01-26 13:40:00,30.9,30.97,30.9,30.97,15500.0,19.4929,19.5371,19.4929,19.5371,15500.0
2005-01-26 13:45:00,30.97,31.0,30.95,30.99,22900.0,19.5371,19.556,19.5245,19.5497,22900.0
2005-01-26 13:50:00,30.98,30.98,30.93,30.94,14600.0,19.5434,19.5434,19.5118,19.5181,14600.0
2005-01-26 13:55:00,30.94,30.99,30.94,30.99,25000.0,19.5181,19.5497,19.5181,19.5497,25000.0
2005-01-26 14:00:00,30.98,31.0,30.94,31.0,56700.0,19.5434,19.556,19.5181,19.556,56700.0
2005-01-26 14:05:00,31.0,31.08,30.98,31.08,38000.0,19.556,19.6065,19.5434,19.6065,38000.0
2005-01-26 14:10:00,31.09,31.12,31.05,31.1,41800.0,19.6128,19.6317,19.5875,19.6191,41800.0
2005-01-26 14:15:00,31.1,31.11,31.05,31.11,32500.0,19.6191,19.6254,19.5875,19.6254,32500.0
2005-01-26 14:20:00,31.11,31.11,31.05,31.1,21900.0,19.6254,19.6254,19.5875,19.6191,21900.0
2005-01-26 14:25:00,31.1,31.1,31.06,31.07,13800.0,19.6191,19.6191,19.5938,19.6002,13800.0
2005-01-26 14:30:00,31.07,31.1,31.04,31.09,40500.0,19.6002,19.6191,19.5812,19.6128,40500.0
2005-01-26 14:35:00,31.09,31.1,31.06,31.09,28200.0,19.6128,19.6191,19.5938,19.6128,28200.0
2005-01-26 14:40:00,31.09,31.09,31.05,31.06,12100.0,19.6128,19.6128,19.5875,19.5938,12100.0
2005-01-26 14:45:00,31.07,31.09,31.06,31.07,10800.0,19.6002,19.6128,19.5938,19.6002,10800.0
2005-01-26 14:50:00,31.07,31.08,31.05,31.05,11300.0,19.6002,19.6065,19.5875,19.5875,11300.0
2005-01-26 14:55:00,31.06,31.09,31.04,31.04,29300.0,19.5938,19.6128,19.5812,19.5812,29300.0
2005-01-26 15:00:00,31.05,31.06,31.02,31.02,22500.0,19.5875,19.5938,19.5686,19.5686,22500.0
2005-01-26 15:05:00,31.02,31.04,30.99,31.0,30700.0,19.5686,19.5812,19.5497,19.556,30700.0
2005-01-26 15:10:00,30.99,30.99,30.92,30.94,11900.0,19.5497,19.5497,19.5055,19.5181,11900.0
2005-01-26 15:15:00,30.94,30.94,30.9,30.9,13100.0,19.5181,19.5181,19.4929,19.4929,13100.0
2005-01-26 15:20:00,30.91,30.99,30.9,30.96,26100.0,19.4992,19.5497,19.4929,19.5308,26100.0
2005-01-26 15:25:00,30.96,30.96,30.86,30.9,46400.0,19.5308,19.5308,19.4677,19.4929,46400.0
2005-01-26 15:30:00,30.88,30.9,30.87,30.88,26300.0,19.4803,19.4929,19.474,19.4803,26300.0
2005-01-26 15:35:00,30.88,30.95,30.86,30.93,30700.0,19.4803,19.5245,19.4677,19.5118,30700.0
2005-01-26 15:40:00,30.93,30.97,30.9,30.97,19200.0,19.5118,19.5371,19.4929,19.5371,19200.0
2005-01-26 15:45:00,30.95,30.96,30.89,30.94,16100.0,19.5245,19.5308,19.4866,19.5181,16100.0
2005-01-26 15:50:00,30.95,30.95,30.9,30.9,36400.0,19.5245,19.5245,19.4929,19.4929,36400.0
2005-01-26 15:55:00,30.9,30.98,30.87,30.93,83000.0,19.4929,19.5434,19.474,19.5118,83000.0
2005-01-27 09:30:00,30.86,30.86,30.58,30.59,33200.0,19.4677,19.4677,19.291,19.2974,33200.0
2005-01-27 09:35:00,30.56,30.64,30.55,30.57,13400.0,19.2784,19.3289,19.2721,19.2847,13400.0
2005-01-27 09:40:00,30.6,30.64,30.57,30.63,21700.0,19.3037,19.3289,19.2847,19.3226,21700.0
2005-01-27 09:45:00,30.63,30.64,30.57,30.64,8100.0,19.3226,19.3289,19.2847,19.3289,8100.0
2005-01-27 09:50:00,30.63,30.76,30.63,30.68,24700.0,19.3226,19.4046,19.3226,19.3541,24700.0
2005-01-27 09:55:00,30.68,30.69,30.64,30.67,13800.0,19.3541,19.3604,19.3289,19.3478,13800.0
2005-01-27 10:00:00,30.65,30.74,30.61,30.68,32400.0,19.3352,19.392,19.31,19.3541,32400.0
2005-01-27 10:05:00,30.71,30.72,30.67,30.69,16900.0,19.3731,19.3794,19.3478,19.3604,16900.0
2005-01-27 10:10:00,30.69,30.7,30.63,30.64,27600.0,19.3604,19.3667,19.3226,19.3289,27600.0
2005-01-27 10:15:00,30.64,30.7,30.61,30.69,27400.0,19.3289,19.3667,19.31,19.3604,27400.0
2005-01-27 10:20:00,30.69,30.75,30.64,30.64,23400.0,19.3604,19.3983,19.3289,19.3289,23400.0
2005-01-27 10:25:00,30.67,30.75,30.67,30.7,11200.0,19.3478,19.3983,19.3478,19.3667,11200.0
2005-01-27 10:30:00,30.7,30.76,30.7,30.74,21600.0,19.3667,19.4046,19.3667,19.392,21600.0
2005-01-27 10:35:00,30.74,30.77,30.68,30.77,18500.0,19.392,19.4109,19.3541,19.4109,18500.0
2005-01-27 10:40:00,30.77,30.95,30.77,30.89,26300.0,19.4109,19.5245,19.4109,19.4866,26300.0
2005-01-27 10:45:00,30.9,30.98,30.9,30.95,24400.0,19.4929,19.5434,19.4929,19.5245,24400.0
2005-01-27 10:50:00,30.97,31.03,30.93,31.03,50500.0,19.5371,19.5749,19.5118,19.5749,50500.0
2005-01-27 10:55:00,31.03,31.2,31.03,31.07,81000.0,19.5749,19.6822,19.5749,19.6002,81000.0
2005-01-27 11:00:00,31.09,31.2,31.09,31.17,35300.0,19.6128,19.6822,19.6128,19.6632,35300.0
2005-01-27 11:05:00,31.16,31.17,31.07,31.11,51800.0,19.6569,19.6632,19.6002,19.6254,51800.0
2005-01-27 11:10:00,31.15,31.18,31.09,31.18,78800.0,19.6506,19.6695,19.6128,19.6695,78800.0
2005-01-27 11:15:00,31.18,31.27,31.18,31.27,29400.0,19.6695,19.7263,19.6695,19.7263,29400.0
2005-01-27 11:20:00,31.26,31.28,31.18,31.27,26700.0,19.72,19.7326,19.6695,19.7263,26700.0
2005-01-27 11:25:00,31.27,31.29,31.22,31.22,15900.0,19.7263,19.7389,19.6948,19.6948,15900.0
2005-01-27 11:30:00,31.22,31.3,31.22,31.29,57900.0,19.6948,19.7452,19.6948,19.7389,57900.0
2005-01-27 11:35:00,31.29,31.34,31.28,31.34,15200.0,19.7389,19.7705,19.7326,19.7705,15200.0
2005-01-27 11:40:00,31.32,31.35,31.3,31.34,15600.0,19.7579,19.7768,19.7452,19.7705,15600.0
2005-01-27 11:45:00,31.34,31.39,31.33,31.39,29400.0,19.7705,19.802,19.7642,19.802,29400.0
2005-01-27 11:50:00,31.38,31.39,31.32,31.36,21200.0,19.7957,19.802,19.7579,19.7831,21200.0
2005-01-27 11:55:00,31.36,31.4,31.33,31.35,31300.0,19.7831,19.8083,19.7642,19.7768,31300.0
2005-01-27 12:00:00,31.38,31.43,31.29,31.29,29600.0,19.7957,19.8273,19.7389,19.7389,29600.0
2005-01-27 12:05:00,31.29,31.33,31.29,31.32,29400.0,19.7389,19.7642,19.7389,19.7579,29400.0
2005-01-27 12:10:00,31.33,31.33,31.26,31.26,15900.0,19.7642,19.7642,19.72,19.72,15900.0
2005-01-27 12:15:00,31.25,31.26,31.21,31.24,13700.0,19.7137,19.72,19.6885,19.7074,13700.0
2005-01-27 12:20:00,31.26,31.33,31.22,31.32,17300.0,19.72,19.7642,19.6948,19.7579,17300.0
2005-01-27 12:25:00,31.33,31.33,31.28,31.29,5200.0,19.7642,19.7642,19.7326,19.7389,5200.0
2005-01-27 12:30:00,31.31,31.37,31.3,31.32,11900.0,19.7516,19.7894,19.7452,19.7579,11900.0
2005-01-27 12:35:00,31.32,31.35,31.28,31.32,11300.0,19.7579,19.7768,19.7326,19.7579,11300.0
2005-01-27 12:40:00,31.33,31.4,31.33,31.36,18200.0,19.7642,19.8083,19.7642,19.7831,18200.0
2005-01-27 12:45:00,31.37,31.43,31.37,31.4,12500.0,19.7894,19.8273,19.7894,19.8083,12500.0
2005-01-27 12:50:00,31.43,31.43,31.36,31.42,9600.0,19.8273,19.8273,19.7831,19.8209,9600.0
2005-01-27 12:55:00,31.43,31.44,31.38,31.39,17200.0,19.8273,19.8336,19.7957,19.802,17200.0
2005-01-27 13:00:00,31.39,31.39,31.33,31.35,21900.0,19.802,19.802,19.7642,19.7768,21900.0
2005-01-27 13:05:00,31.34,31.37,31.3,31.37,23600.0,19.7705,19.7894,19.7452,19.7894,23600.0
2005-01-27 13:10:00,31.36,31.39,31.32,31.37,17900.0,19.7831,19.802,19.7579,19.7894,17900.0
2005-01-27 13:15:00,31.37,31.39,31.36,31.38,20800.0,19.7894,19.802,19.7831,19.7957,20800.0
2005-01-27 13:20:00,31.39,31.43,31.39,31.43,18100.0,19.802,19.8273,19.802,19.8273,18100.0
2005-01-27 13:25:00,31.43,31.44,31.37,31.37,14600.0,19.8273,19.8336,19.7894,19.7894,14600.0
2005-01-27 13:30:00,31.37,31.38,31.37,31.38,22100.0,19.7894,19.7957,19.7894,19.7957,22100.0
2005-01-27 13:35:00,31.37,31.38,31.35,31.35,24400.0,19.7894,19.7957,19.7768,19.7768,24400.0
2005-01-27 13:40:00,31.35,31.39,31.35,31.36,42200.0,19.7768,19.802,19.7768,19.7831,42200.0
2005-01-27 13:45:00,31.37,31.43,31.36,31.41,117300.0,19.7894,19.8273,19.7831,19.8146,117300.0
2005-01-27 13:50:00,31.39,31.42,31.36,31.37,16500.0,19.802,19.8209,19.7831,19.7894,16500.0
2005-01-27 13:55:00,31.37,31.4,31.37,31.38,21000.0,19.7894,19.8083,19.7894,19.7957,21000.0
2005-01-27 14:00:00,31.38,31.39,31.36,31.39,46300.0,19.7957,19.802,19.7831,19.802,46300.0
2005-01-27 14:05:00,31.39,31.4,31.38,31.39,14100.0,19.802,19.8083,19.7957,19.802,14100.0
2005-01-27 14:10:00,31.39,31.44,31.39,31.4,15100.0,19.802,19.8336,19.802,19.8083,15100.0
2005-01-27 14:15:00,31.39,31.4,31.37,31.38,22800.0,19.802,19.8083,19.7894,19.7957,22800.0
2005-01-27 14:20:00,31.38,31.42,31.37,31.4,15700.0,19.7957,19.8209,19.7894,19.8083,15700.0
2005-01-27 14:25:00,31.4,31.42,31.37,31.39,13700.0,19.8083,19.8209,19.7894,19.802,13700.0
2005-01-27 14:30:00,31.39,31.41,31.38,31.39,15300.0,19.802,19.8146,19.7957,19.802,15300.0
2005-01-27 14:35:00,31.39,31.39,31.37,31.37,10300.0,19.802,19.802,19.7894,19.7894,10300.0
2005-01-27 14:40:00,31.38,31.41,31.33,31.34,36600.0,19.7957,19.8146,19.7642,19.7705,36600.0
2005-01-27 14:45:00,31.34,31.35,31.31,31.33,26800.0,19.7705,19.7768,19.7516,19.7642,26800.0
2005-01-27 14:50:00,31.33,31.35,31.3,31.3,27700.0,19.7642,19.7768,19.7452,19.7452,27700.0
2005-01-27 14:55:00,31.3,31.3,31.25,31.26,41000.0,19.7452,19.7452,19.7137,19.72,41000.0
2005-01-27 15:00:00,31.27,31.27,31.2,31.2,67900.0,19.7263,19.7263,19.6822,19.6822,67900.0
2005-01-27 15:05:00,31.19,31.21,31.11,31.14,18600.0,19.6759,19.6885,19.6254,19.6443,18600.0
2005-01-27 15:10:00,31.14,31.2,31.13,31.2,23300.0,19.6443,19.6822,19.638,19.6822,23300.0
2005-01-27 15:15:00,31.21,31.25,31.2,31.21,35000.0,19.6885,19.7137,19.6822,19.6885,35000.0
2005-01-27 15:20:00,31.22,31.23,31.2,31.21,35800.0,19.6948,19.7011,19.6822,19.6885,35800.0
2005-01-27 15:25:00,31.23,31.25,31.19,31.22,31200.0,19.7011,19.7137,19.6759,19.6948,31200.0
2005-01-27 15:30:00,31.24,31.3,31.2,31.23,48000.0,19.7074,19.7452,19.6822,19.7011,48000.0
2005-01-27 15:35:00,31.24,31.28,31.21,31.25,78900.0,19.7074,19.7326,19.6885,19.7137,78900.0
2005-01-27 15:40:00,31.24,31.32,31.24,31.28,36100.0,19.7074,19.7579,19.7074,19.7326,36100.0
2005-01-27 15:45:00,31.28,31.29,31.22,31.27,30600.0,19.7326,19.7389,19.6948,19.7263,30600.0
2005-01-27 15:50:00,31.27,31.3,31.25,31.3,39600.0,19.7263,19.7452,19.7137,19.7452,39600.0
2005-01-27 15:55:00,31.3,31.33,31.3,31.31,65700.0,19.7452,19.7642,19.7452,19.7516,65700.0
2005-01-28 09:30:00,31.19,31.34,31.19,31.23,43500.0,19.6759,19.7705,19.6759,19.7011,43500.0
2005-01-28 09:35:00,31.22,31.25,31.16,31.18,20600.0,19.6948,19.7137,19.6569,19.6695,20600.0
2005-01-28 09:40:00,31.18,31.2,31.02,31.09,18800.0,19.6695,19.6822,19.5686,19.6128,18800.0
2005-01-28 09:45:00,31.08,31.19,31.05,31.16,12900.0,19.6065,19.6759,19.5875,19.6569,12900.0
2005-01-28 09:50:00,31.16,31.18,31.05,31.15,13900.0,19.6569,19.6695,19.5875,19.6506,13900.0
2005-01-28 09:55:00,31.16,31.18,31.07,31.1,18700.0,19.6569,19.6695,19.6002,19.6191,18700.0
2005-01-28 10:00:00,31.1,31.15,31.02,31.06,20100.0,19.6191,19.6506,19.5686,19.5938,20100.0
2005-01-28 10:05:00,31.06,31.09,31.05,31.08,10400.0,19.5938,19.6128,19.5875,19.6065,10400.0
2005-01-28 10:10:00,31.08,31.11,31.0,31.11,12200.0,19.6065,19.6254,19.556,19.6254,12200.0
2005-01-28 10:15:00,31.05,31.05,31.0,31.04,14800.0,19.5875,19.5875,19.556,19.5812,14800.0
2005-01-28 10:20:00,31.04,31.1,31.04,31.09,13100.0,19.5812,19.6191,19.5812,19.6128,13100.0
2005-01-28 10:25:00,31.09,31.09,31.02,31.07,5700.0,19.6128,19.6128,19.5686,19.6002,5700.0
2005-01-28 10:30:00,31.05,31.09,31.0,31.04,11800.0,19.5875,19.6128,19.556,19.5812,11800.0
2005-01-28 10:35:00,31.07,31.11,31.05,31.07,3200.0,19.6002,19.6254,19.5875,19.6002,3200.0
2005-01-28 10:40:00,31.05,31.13,31.05,31.1,10400.0,19.5875,19.638,19.5875,19.6191,10400.0
2005-01-28 10:45:00,31.05,31.13,31.02,31.09,11300.0,19.5875,19.638,19.5686,19.6128,11300.0
2005-01-28 10:50:00,31.11,31.12,30.87,30.9,19000.0,19.6254,19.6317,19.474,19.4929,19000.0
2005-01-28 10:55:00,30.92,31.07,30.92,30.97,9000.0,19.5055,19.6002,19.5055,19.5371,9000.0
2005-01-28 11:00:00,30.95,31.0,30.95,30.98,7900.0,19.5245,19.556,19.5245,19.5434,7900.0
2005-01-28 11:05:00,30.97,31.01,30.9,30.96,16300.0,19.5371,19.5623,19.4929,19.5308,16300.0
2005-01-28 11:10:00,30.99,31.01,30.87,30.88,11700.0,19.5497,19.5623,19.474,19.4803,11700.0
2005-01-28 11:15:00,30.88,30.99,30.79,30.79,23900.0,19.4803,19.5497,19.4235,19.4235,23900.0
2005-01-28 11:20:00,30.81,30.89,30.75,30.78,23300.0,19.4361,19.4866,19.3983,19.4172,23300.0
2005-01-28 11:25:00,30.78,30.9,30.78,30.85,23100.0,19.4172,19.4929,19.4172,19.4614,23100.0
2005-01-28 11:30:00,30.83,30.84,30.62,30.62,23100.0,19.4488,19.4551,19.3163,19.3163,23100.0
2005-01-28 11:35:00,30.64,30.69,30.53,30.53,43700.0,19.3289,19.3604,19.2595,19.2595,43700.0
2005-01-28 11:40:00,30.54,30.62,30.53,30.57,26800.0,19.2658,19.3163,19.2595,19.2847,26800.0
2005-01-28 11:45:00,30.57,30.62,30.53,30.55,19800.0,19.2847,19.3163,19.2595,19.2721,19800.0
2005-01-28 11:50:00,30.55,30.65,30.52,30.6,16400.0,19.2721,19.3352,19.2532,19.3037,16400.0
2005-01-28 11:55:00,30.6,30.62,30.56,30.57,13800.0,19.3037,19.3163,19.2784,19.2847,13800.0
2005-01-28 12:00:00,30.58,30.68,30.58,30.61,19200.0,19.291,19.3541,19.291,19.31,19200.0
2005-01-28 12:05:00,30.62,30.67,30.62,30.63,20700.0,19.3163,19.3478,19.3163,19.3226,20700.0
2005-01-28 12:10:00,30.62,30.7,30.62,30.69,14000.0,19.3163,19.3667,19.3163,19.3604,14000.0
2005-01-28 12:15:00,30.7,30.78,30.64,30.75,15500.0,19.3667,19.4172,19.3289,19.3983,15500.0
2005-01-28 12:20:00,30.72,30.75,30.66,30.7,18100.0,19.3794,19.3983,19.3415,19.3667,18100.0
2005-01-28 12:25:00,30.71,30.79,30.7,30.72,12500.0,19.3731,19.4235,19.3667,19.3794,12500.0
2005-01-28 12:30:00,30.73,30.84,30.7,30.84,14700.0,19.3857,19.4551,19.3667,19.4551,14700.0
2005-01-28 12:35:00,30.82,30.85,30.65,30.74,10300.0,19.4424,19.4614,19.3352,19.392,10300.0
2005-01-28 12:40:00,30.76,30.8,30.68,30.75,5300.0,19.4046,19.4298,19.3541,19.3983,5300.0
2005-01-28 12:45:00,30.75,30.81,30.73,30.81,7100.0,19.3983,19.4361,19.3857,19.4361,7100.0
2005-01-28 12:50:00,30.81,30.85,30.73,30.74,7500.0,19.4361,19.4614,19.3857,19.392,7500.0
2005-01-28 12:55:00,30.7,30.85,30.68,30.83,15300.0,19.3667,19.4614,19.3541,19.4488,15300.0
2005-01-28 13:00:00,30.82,30.83,30.73,30.78,6100.0,19.4424,19.4488,19.3857,19.4172,6100.0
2005-01-28 13:05:00,30.78,30.83,30.71,30.79,18200.0,19.4172,19.4488,19.3731,19.4235,18200.0
2005-01-28 13:10:00,30.79,30.81,30.73,30.76,13200.0,19.4235,19.4361,19.3857,19.4046,13200.0
2005-01-28 13:15:00,30.76,30.8,30.71,30.8,17800.0,19.4046,19.4298,19.3731,19.4298,17800.0
2005-01-28 13:20:00,30.8,30.81,30.75,30.77,8000.0,19.4298,19.4361,19.3983,19.4109,8000.0
2005-01-28 13:25:00,30.78,30.92,30.77,30.92,21700.0,19.4172,19.5055,19.4109,19.5055,21700.0
2005-01-28 13:30:00,30.92,30.92,30.75,30.75,6900.0,19.5055,19.5055,19.3983,19.3983,6900.0
2005-01-28 13:35:00,30.79,30.83,30.75,30.81,10700.0,19.4235,19.4488,19.3983,19.4361,10700.0
2005-01-28 13:40:00,30.82,30.85,30.78,30.84,9100.0,19.4424,19.4614,19.4172,19.4551,9100.0
2005-01-28 13:45:00,30.84,30.93,30.84,30.9,21800.0,19.4551,19.5118,19.4551,19.4929,21800.0
2005-01-28 13:50:00,30.89,30.9,30.82,30.86,7700.0,19.4866,19.4929,19.4424,19.4677,7700.0
2005-01-28 13:55:00,30.87,30.93,30.82,30.83,14800.0,19.474,19.5118,19.4424,19.4488,14800.0
2005-01-28 14:00:00,30.86,30.89,30.82,30.83,5500.0,19.4677,19.4866,19.4424,19.4488,5500.0
2005-01-28 14:05:00,30.82,30.86,30.76,30.85,12600.0,19.4424,19.4677,19.4046,19.4614,12600.0
2005-01-28 14:10:00,30.84,30.86,30.82,30.84,3900.0,19.4551,19.4677,19.4424,19.4551,3900.0
2005-01-28 14:15:00,30.84,30.84,30.77,30.8,5400.0,19.4551,19.4551,19.4109,19.4298,5400.0
2005-01-28 14:20:00,30.8,30.83,30.79,30.83,5200.0,19.4298,19.4488,19.4235,19.4488,5200.0
2005-01-28 14:25:00,30.84,30.92,30.84,30.85,19100.0,19.4551,19.5055,19.4551,19.4614,19100.0
2005-01-28 14:30:00,30.82,30.89,30.81,30.88,16400.0,19.4424,19.4866,19.4361,19.4803,16400.0
2005-01-28 14:35:00,30.86,30.95,30.86,30.94,17800.0,19.4677,19.5245,19.4677,19.5181,17800.0
2005-01-28 14:40:00,30.91,30.96,30.82,30.84,14400.0,19.4992,19.5308,19.4424,19.4551,14400.0
2005-01-28 14:45:00,30.82,30.89,30.82,30.82,8200.0,19.4424,19.4866,19.4424,19.4424,8200.0
2005-01-28 14:50:00,30.82,30.82,30.75,30.78,18300.0,19.4424,19.4424,19.3983,19.4172,18300.0
2005-01-28 14:55:00,30.79,30.86,30.75,30.85,19500.0,19.4235,19.4677,19.3983,19.4614,19500.0
2005-01-28 15:00:00,30.85,30.93,30.81,30.91,30400.0,19.4614,19.5118,19.4361,19.4992,30400.0
2005-01-28 15:05:00,30.9,30.91,30.88,30.91,23800.0,19.4929,19.4992,19.4803,19.4992,23800.0
2005-01-28 15:10:00,30.91,30.91,30.86,30.88,18400.0,19.4992,19.4992,19.4677,19.4803,18400.0
2005-01-28 15:15:00,30.89,30.92,30.87,30.88,8500.0,19.4866,19.5055,19.474,19.4803,8500.0
2005-01-28 15:20:00,30.87,30.9,30.82,30.9,44600.0,19.474,19.4929,19.4424,19.4929,44600.0
2005-01-28 15:25:00,30.9,30.93,30.86,30.9,33800.0,19.4929,19.5118,19.4677,19.4929,33800.0
2005-01-28 15:30:00,30.9,30.95,30.87,30.92,70800.0,19.4929,19.5245,19.474,19.5055,70800.0
2005-01-28 15:35:00,30.95,30.99,30.92,30.99,40600.0,19.5245,19.5497,19.5055,19.5497,40600.0
2005-01-28 15:40:00,31.0,31.1,30.97,31.03,63000.0,19.556,19.6191,19.5371,19.5749,63000.0
2005-01-28 15:45:00,31.03,31.1,31.03,31.1,29300.0,19.5749,19.6191,19.5749,19.6191,29300.0
2005-01-28 15:50:00,31.13,31.2,31.06,31.07,68000.0,19.638,19.6822,19.5938,19.6002,68000.0
2005-01-28 15:55:00,31.08,31.08,30.99,31.05,84200.0,19.6065,19.6065,19.5497,19.5875,84200.0
2005-01-31 09:30:00,32.6,32.6,32.09,32.17,389300.0,20.5653,20.5653,20.2436,20.2941,389300.0
2005-01-31 09:35:00,32.17,32.18,31.75,32.04,224500.0,20.2941,20.3004,20.0291,20.2121,224500.0
2005-01-31 09:40:00,32.04,32.06,31.96,32.05,236000.0,20.2121,20.2247,20.1616,20.2184,236000.0
2005-01-31 09:45:00,32.05,32.07,31.83,31.85,167900.0,20.2184,20.231,20.0796,20.0922,167900.0
2005-01-31 09:50:00,31.85,31.85,31.52,31.52,146800.0,20.0922,20.0922,19.884,19.884,146800.0
2005-01-31 09:55:00,31.5,31.7,31.39,31.7,337300.0,19.8714,19.9976,19.802,19.9976,337300.0
2005-01-31 10:00:00,31.75,32.01,31.74,31.94,158900.0,20.0291,20.1931,20.0228,20.149,158900.0
2005-01-31 10:05:00,31.93,31.94,31.75,31.86,96000.0,20.1427,20.149,20.0291,20.0985,96000.0
2005-01-31 10:10:00,31.86,31.95,31.86,31.91,31500.0,20.0985,20.1553,20.0985,20.1301,31500.0
2005-01-31 10:15:00,31.95,32.1,31.92,32.07,66000.0,20.1553,20.2499,20.1364,20.231,66000.0
2005-01-31 10:20:00,32.06,32.24,32.06,32.11,83200.0,20.2247,20.3382,20.2247,20.2562,83200.0
2005-01-31 10:25:00,32.11,32.11,32.06,32.07,51300.0,20.2562,20.2562,20.2247,20.231,51300.0
2005-01-31 10:30:00,32.07,32.33,32.06,32.3,120600.0,20.231,20.395,20.2247,20.3761,120600.0
2005-01-31 10:35:00,32.3,32.35,32.26,32.3,70800.0,20.3761,20.4076,20.3509,20.3761,70800.0
2005-01-31 10:40:00,32.33,32.43,32.3,32.35,76300.0,20.395,20.4581,20.3761,20.4076,76300.0
2005-01-31 10:45:00,32.36,32.42,32.34,32.36,59500.0,20.4139,20.4518,20.4013,20.4139,59500.0
2005-01-31 10:50:00,32.36,32.37,32.28,32.33,78600.0,20.4139,20.4202,20.3635,20.395,78600.0
2005-01-31 10:55:00,32.34,32.45,32.31,32.43,153400.0,20.4013,20.4707,20.3824,20.4581,153400.0
2005-01-31 11:00:00,32.43,32.45,32.4,32.41,83800.0,20.4581,20.4707,20.4392,20.4455,83800.0
2005-01-31 11:05:00,32.41,32.41,32.26,32.36,108700.0,20.4455,20.4455,20.3509,20.4139,108700.0
2005-01-31 11:10:00,32.34,32.4,32.34,32.39,61000.0,20.4013,20.4392,20.4013,20.4329,61000.0
2005-01-31 11:15:00,32.39,32.4,32.36,32.4,28400.0,20.4329,20.4392,20.4139,20.4392,28400.0
2005-01-31 11:20:00,32.4,32.43,32.39,32.41,26000.0,20.4392,20.4581,20.4329,20.4455,26000.0
2005-01-31 11:25:00,32.41,32.45,32.37,32.42,54700.0,20.4455,20.4707,20.4202,20.4518,54700.0
2005-01-31 11:30:00,32.42,32.43,32.37,32.39,199800.0,20.4518,20.4581,20.4202,20.4329,199800.0
2005-01-31 11:35:00,32.39,32.41,32.38,32.41,62700.0,20.4329,20.4455,20.4266,20.4455,62700.0
2005-01-31 11:40:00,32.41,32.49,32.4,32.44,96400.0,20.4455,20.4959,20.4392,20.4644,96400.0
2005-01-31 11:45:00,32.44,32.45,32.39,32.39,24000.0,20.4644,20.4707,20.4329,20.4329,24000.0
2005-01-31 11:50:00,32.4,32.41,32.36,32.39,56500.0,20.4392,20.4455,20.4139,20.4329,56500.0
2005-01-31 11:55:00,32.39,32.39,32.36,32.37,30300.0,20.4329,20.4329,20.4139,20.4202,30300.0
2005-01-31 12:00:00,32.37,32.43,32.37,32.4,65100.0,20.4202,20.4581,20.4202,20.4392,65100.0
2005-01-31 12:05:00,32.39,32.4,32.36,32.38,40600.0,20.4329,20.4392,20.4139,20.4266,40600.0
2005-01-31 12:10:00,32.38,32.42,32.37,32.41,50800.0,20.4266,20.4518,20.4202,20.4455,50800.0
2005-01-31 12:15:00,32.42,32.43,32.39,32.39,34000.0,20.4518,20.4581,20.4329,20.4329,34000.0
2005-01-31 12:20:00,32.39,32.45,32.37,32.44,33600.0,20.4329,20.4707,20.4202,20.4644,33600.0
2005-01-31 12:25:00,32.44,32.5,32.41,32.41,56900.0,20.4644,20.5023,20.4455,20.4455,56900.0
2005-01-31 12:30:00,32.42,32.42,32.39,32.4,46800.0,20.4518,20.4518,20.4329,20.4392,46800.0
2005-01-31 12:35:00,32.4,32.49,32.4,32.46,16700.0,20.4392,20.4959,20.4392,20.477,16700.0
2005-01-31 12:40:00,32.45,32.45,32.35,32.35,76000.0,20.4707,20.4707,20.4076,20.4076,76000.0
2005-01-31 12:45:00,32.35,32.36,32.27,32.34,77800.0,20.4076,20.4139,20.3572,20.4013,77800.0
2005-01-31 12:50:00,32.34,32.34,32.29,32.3,50000.0,20.4013,20.4013,20.3698,20.3761,50000.0
2005-01-31 12:55:00,32.31,32.34,32.29,32.33,74700.0,20.3824,20.4013,20.3698,20.395,74700.0
2005-01-31 13:00:00,32.33,32.33,32.3,32.33,12500.0,20.395,20.395,20.3761,20.395,12500.0
2005-01-31 13:05:00,32.31,32.34,32.31,32.34,10200.0,20.3824,20.4013,20.3824,20.4013,10200.0
2005-01-31 13:10:00,32.33,32.36,32.31,32.31,25500.0,20.395,20.4139,20.3824,20.3824,25500.0
2005-01-31 13:15:00,32.32,32.33,32.3,32.31,12200.0,20.3887,20.395,20.3761,20.3824,12200.0
2005-01-31 13:20:00,32.31,32.35,32.3,32.35,21700.0,20.3824,20.4076,20.3761,20.4076,21700.0
2005-01-31 13:25:00,32.34,32.35,32.33,32.34,10700.0,20.4013,20.4076,20.395,20.4013,10700.0
2005-01-31 13:30:00,32.35,32.36,32.33,32.36,24500.0,20.4076,20.4139,20.395,20.4139,24500.0
2005-01-31 13:35:00,32.36,32.36,32.33,32.33,14200.0,20.4139,20.4139,20.395,20.395,14200.0
2005-01-31 13:40:00,32.33,32.39,32.33,32.37,35800.0,20.395,20.4329,20.395,20.4202,35800.0
2005-01-31 13:45:00,32.36,32.36,32.35,32.36,21700.0,20.4139,20.4139,20.4076,20.4139,21700.0
2005-01-31 13:50:00,32.35,32.4,32.33,32.4,102700.0,20.4076,20.4392,20.395,20.4392,102700.0
2005-01-31 13:55:00,32.4,32.4,32.35,32.37,32200.0,20.4392,20.4392,20.4076,20.4202,32200.0
2005-01-31 14:00:00,32.38,32.4,32.34,32.38,34000.0,20.4266,20.4392,20.4013,20.4266,34000.0
2005-01-31 14:05:00,32.37,32.41,32.35,32.4,26800.0,20.4202,20.4455,20.4076,20.4392,26800.0
2005-01-31 14:10:00,32.4,32.41,32.38,32.39,29200.0,20.4392,20.4455,20.4266,20.4329,29200.0
2005-01-31 14:15:00,32.4,32.42,32.39,32.4,68100.0,20.4392,20.4518,20.4329,20.4392,68100.0
2005-01-31 14:20:00,32.39,32.4,32.37,32.39,19800.0,20.4329,20.4392,20.4202,20.4329,19800.0
2005-01-31 14:25:00,32.4,32.54,32.37,32.49,109200.0,20.4392,20.5275,20.4202,20.4959,109200.0
2005-01-31 14:30:00,32.48,32.49,32.39,32.4,44200.0,20.4896,20.4959,20.4329,20.4392,44200.0
2005-01-31 14:35:00,32.4,32.44,32.4,32.41,40200.0,20.4392,20.4644,20.4392,20.4455,40200.0
2005-01-31 14:40:00,32.42,32.5,32.41,32.48,142700.0,20.4518,20.5023,20.4455,20.4896,142700.0
2005-01-31 14:45:00,32.47,32.5,32.44,32.45,62300.0,20.4833,20.5023,20.4644,20.4707,62300.0
2005-01-31 14:50:00,32.46,32.49,32.43,32.49,76900.0,20.477,20.4959,20.4581,20.4959,76900.0
2005-01-31 14:55:00,32.48,32.49,32.48,32.48,21700.0,20.4896,20.4959,20.4896,20.4896,21700.0
2005-01-31 15:00:00,32.49,32.49,32.44,32.45,233800.0,20.4959,20.4959,20.4644,20.4707,233800.0
2005-01-31 15:05:00,32.45,32.49,32.42,32.43,116100.0,20.4707,20.4959,20.4518,20.4581,116100.0
2005-01-31 15:10:00,32.43,32.43,32.37,32.38,40000.0,20.4581,20.4581,20.4202,20.4266,40000.0
2005-01-31 15:15:00,32.38,32.4,32.3,32.3,55600.0,20.4266,20.4392,20.3761,20.3761,55600.0
2005-01-31 15:20:00,32.3,32.31,32.2,32.23,86300.0,20.3761,20.3824,20.313,20.3319,86300.0
2005-01-31 15:25:00,32.24,32.28,32.23,32.25,33800.0,20.3382,20.3635,20.3319,20.3445,33800.0
2005-01-31 15:30:00,32.25,32.37,32.25,32.36,45800.0,20.3445,20.4202,20.3445,20.4139,45800.0
2005-01-31 15:35:00,32.36,32.4,32.36,32.39,35400.0,20.4139,20.4392,20.4139,20.4329,35400.0
2005-01-31 15:40:00,32.4,32.42,32.35,32.38,102200.0,20.4392,20.4518,20.4076,20.4266,102200.0
2005-01-31 15:45:00,32.37,32.38,32.35,32.36,232200.0,20.4202,20.4266,20.4076,20.4139,232200.0
2005-01-31 15:50:00,32.37,32.47,32.36,32.39,116400.0,20.4202,20.4833,20.4139,20.4329,116400.0
2005-01-31 15:55:00,32.39,32.5,32.38,32.49,127000.0,20.4329,20.5023,20.4266,20.4959,127000.0
2005-02-01 09:30:00,32.64,32.65,32.41,32.42,205000.0,20.5906,20.5969,20.4455,20.4518,205000.0
2005-02-01 09:35:00,32.42,32.51,32.4,32.47,50600.0,20.4518,20.5086,20.4392,20.4833,50600.0
2005-02-01 09:40:00,32.5,32.5,32.4,32.45,171200.0,20.5023,20.5023,20.4392,20.4707,171200.0
2005-02-01 09:45:00,32.45,32.45,32.32,32.32,76900.0,20.4707,20.4707,20.3887,20.3887,76900.0
2005-02-01 09:50:00,32.33,32.34,32.27,32.29,144600.0,20.395,20.4013,20.3572,20.3698,144600.0
2005-02-01 09:55:00,32.29,32.5,32.28,32.46,80300.0,20.3698,20.5023,20.3635,20.477,80300.0
2005-02-01 10:00:00,32.47,32.6,32.47,32.6,53500.0,20.4833,20.5653,20.4833,20.5653,53500.0
2005-02-01 10:05:00,32.59,32.64,32.54,32.57,63200.0,20.559,20.5906,20.5275,20.5464,63200.0
2005-02-01 10:10:00,32.57,32.74,32.57,32.71,66800.0,20.5464,20.6537,20.5464,20.6347,66800.0
2005-02-01 10:15:00,32.73,32.73,32.61,32.61,67200.0,20.6473,20.6473,20.5716,20.5716,67200.0
2005-02-01 10:20:00,32.62,32.71,32.61,32.69,81500.0,20.578,20.6347,20.5716,20.6221,81500.0
2005-02-01 10:25:00,32.68,32.68,32.57,32.59,45700.0,20.6158,20.6158,20.5464,20.559,45700.0
2005-02-01 10:30:00,32.59,32.64,32.58,32.62,87900.0,20.559,20.5906,20.5527,20.578,87900.0
2005-02-01 10:35:00,32.62,32.67,32.61,32.65,64700.0,20.578,20.6095,20.5716,20.5969,64700.0
2005-02-01 10:40:00,32.64,32.65,32.56,32.6,58700.0,20.5906,20.5969,20.5401,20.5653,58700.0
2005-02-01 10:45:00,32.6,32.65,32.6,32.65,39000.0,20.5653,20.5969,20.5653,20.5969,39000.0
2005-02-01 10:50:00,32.67,32.67,32.55,32.58,33500.0,20.6095,20.6095,20.5338,20.5527,33500.0
2005-02-01 10:55:00,32.58,32.64,32.56,32.64,23400.0,20.5527,20.5906,20.5401,20.5906,23400.0
2005-02-01 11:00:00,32.63,32.7,32.61,32.66,32700.0,20.5843,20.6284,20.5716,20.6032,32700.0
2005-02-01 11:05:00,32.65,32.66,32.58,32.58,42100.0,20.5969,20.6032,20.5527,20.5527,42100.0
2005-02-01 11:10:00,32.56,32.69,32.56,32.66,37100.0,20.5401,20.6221,20.5401,20.6032,37100.0
2005-02-01 11:15:00,32.66,32.66,32.59,32.66,43800.0,20.6032,20.6032,20.559,20.6032,43800.0
2005-02-01 11:20:00,32.65,32.66,32.59,32.59,32200.0,20.5969,20.6032,20.559,20.559,32200.0
2005-02-01 11:25:00,32.59,32.6,32.53,32.53,38900.0,20.559,20.5653,20.5212,20.5212,38900.0
2005-02-01 11:30:00,32.54,32.6,32.52,32.6,25900.0,20.5275,20.5653,20.5149,20.5653,25900.0
2005-02-01 11:35:00,32.6,32.62,32.6,32.6,32300.0,20.5653,20.578,20.5653,20.5653,32300.0
2005-02-01 11:40:00,32.61,32.65,32.6,32.65,37900.0,20.5716,20.5969,20.5653,20.5969,37900.0
2005-02-01 11:45:00,32.65,32.72,32.65,32.71,68900.0,20.5969,20.641,20.5969,20.6347,68900.0
2005-02-01 11:50:00,32.7,32.74,32.7,32.74,31100.0,20.6284,20.6537,20.6284,20.6537,31100.0
2005-02-01 11:55:00,32.73,32.77,32.73,32.77,26000.0,20.6473,20.6726,20.6473,20.6726,26000.0
2005-02-01 12:00:00,32.77,32.83,32.76,32.82,43700.0,20.6726,20.7104,20.6663,20.7041,43700.0
2005-02-01 12:05:00,32.82,32.83,32.8,32.81,26800.0,20.7041,20.7104,20.6915,20.6978,26800.0
2005-02-01 12:10:00,32.8,32.81,32.79,32.8,23800.0,20.6915,20.6978,20.6852,20.6915,23800.0
2005-02-01 12:15:00,32.8,32.8,32.75,32.76,19000.0,20.6915,20.6915,20.66,20.6663,19000.0
2005-02-01 12:20:00,32.75,32.82,32.75,32.82,47600.0,20.66,20.7041,20.66,20.7041,47600.0
2005-02-01 12:25:00,32.83,32.9,32.82,32.88,24400.0,20.7104,20.7546,20.7041,20.742,24400.0
2005-02-01 12:30:00,32.88,32.93,32.88,32.92,28600.0,20.742,20.7735,20.742,20.7672,28600.0
2005-02-01 12:35:00,32.92,32.92,32.88,32.88,24900.0,20.7672,20.7672,20.742,20.742,24900.0
2005-02-01 12:40:00,32.88,32.89,32.83,32.84,23700.0,20.742,20.7483,20.7104,20.7167,23700.0
2005-02-01 12:45:00,32.85,32.89,32.84,32.89,14100.0,20.723,20.7483,20.7167,20.7483,14100.0
2005-02-01 12:50:00,32.89,32.94,32.89,32.93,34800.0,20.7483,20.7798,20.7483,20.7735,34800.0
2005-02-01 12:55:00,32.93,32.94,32.92,32.93,13800.0,20.7735,20.7798,20.7672,20.7735,13800.0
2005-02-01 13:00:00,32.94,32.94,32.93,32.94,29200.0,20.7798,20.7798,20.7735,20.7798,29200.0
2005-02-01 13:05:00,32.93,32.94,32.93,32.93,33300.0,20.7735,20.7798,20.7735,20.7735,33300.0
2005-02-01 13:10:00,32.93,32.94,32.9,32.9,23400.0,20.7735,20.7798,20.7546,20.7546,23400.0
2005-02-01 13:15:00,32.91,32.91,32.87,32.88,66200.0,20.7609,20.7609,20.7357,20.742,66200.0
2005-02-01 13:20:00,32.88,32.91,32.87,32.9,31700.0,20.742,20.7609,20.7357,20.7546,31700.0
2005-02-01 13:25:00,32.9,32.95,32.9,32.95,36500.0,20.7546,20.7861,20.7546,20.7861,36500.0
2005-02-01 13:30:00,32.94,32.95,32.93,32.94,43000.0,20.7798,20.7861,20.7735,20.7798,43000.0
2005-02-01 13:35:00,32.95,32.95,32.94,32.95,38600.0,20.7861,20.7861,20.7798,20.7861,38600.0
2005-02-01 13:40:00,32.95,32.99,32.95,32.98,26200.0,20.7861,20.8114,20.7861,20.8051,26200.0
2005-02-01 13:45:00,32.98,32.99,32.96,32.99,54000.0,20.8051,20.8114,20.7924,20.8114,54000.0
2005-02-01 13:50:00,32.98,32.99,32.98,32.99,30300.0,20.8051,20.8114,20.8051,20.8114,30300.0
2005-02-01 13:55:00,32.98,32.99,32.98,32.99,32300.0,20.8051,20.8114,20.8051,20.8114,32300.0
2005-02-01 14:00:00,32.98,33.01,32.98,33.0,182700.0,20.8051,20.824,20.8051,20.8177,182700.0
2005-02-01 14:05:00,33.0,33.02,32.99,33.02,57900.0,20.8177,20.8303,20.8114,20.8303,57900.0
2005-02-01 14:10:00,33.01,33.08,32.99,33.0,102700.0,20.824,20.8681,20.8114,20.8177,102700.0
2005-02-01 14:15:00,32.99,33.05,32.99,33.05,40800.0,20.8114,20.8492,20.8114,20.8492,40800.0
2005-02-01 14:20:00,33.05,33.08,33.02,33.05,65600.0,20.8492,20.8681,20.8303,20.8492,65600.0
2005-02-01 14:25:00,33.05,33.08,33.03,33.07,45900.0,20.8492,20.8681,20.8366,20.8618,45900.0
2005-02-01 14:30:00,33.07,33.13,33.07,33.12,64000.0,20.8618,20.8997,20.8618,20.8934,64000.0
2005-02-01 14:35:00,33.12,33.13,33.01,33.03,53200.0,20.8934,20.8997,20.824,20.8366,53200.0
2005-02-01 14:40:00,33.02,33.05,33.02,33.03,58600.0,20.8303,20.8492,20.8303,20.8366,58600.0
2005-02-01 14:45:00,33.03,33.05,32.95,32.95,63300.0,20.8366,20.8492,20.7861,20.7861,63300.0
2005-02-01 14:50:00,32.94,33.02,32.93,33.02,34100.0,20.7798,20.8303,20.7735,20.8303,34100.0
2005-02-01 14:55:00,33.0,33.05,33.0,33.03,31500.0,20.8177,20.8492,20.8177,20.8366,31500.0
2005-02-01 15:00:00,33.03,33.05,32.99,32.99,132700.0,20.8366,20.8492,20.8114,20.8114,132700.0
2005-02-01 15:05:00,32.99,33.0,32.98,33.0,32700.0,20.8114,20.8177,20.8051,20.8177,32700.0
2005-02-01 15:10:00,32.99,33.01,32.99,33.01,46300.0,20.8114,20.824,20.8114,20.824,46300.0
2005-02-01 15:15:00,33.0,33.02,33.0,33.01,38600.0,20.8177,20.8303,20.8177,20.824,38600.0
2005-02-01 15:20:00,33.01,33.02,33.0,33.01,56100.0,20.824,20.8303,20.8177,20.824,56100.0
2005-02-01 15:25:00,33.0,33.01,32.99,32.99,123000.0,20.8177,20.824,20.8114,20.8114,123000.0
2005-02-01 15:30:00,32.99,33.0,32.94,32.94,44500.0,20.8114,20.8177,20.7798,20.7798,44500.0
2005-02-01 15:35:00,32.94,33.0,32.94,32.99,54000.0,20.7798,20.8177,20.7798,20.8114,54000.0
2005-02-01 15:40:00,33.0,33.02,33.0,33.0,40300.0,20.8177,20.8303,20.8177,20.8177,40300.0
2005-02-01 15:45:00,32.98,33.02,32.98,33.02,64900.0,20.8051,20.8303,20.8051,20.8303,64900.0
2005-02-01 15:50:00,33.02,33.07,33.01,33.05,61700.0,20.8303,20.8618,20.824,20.8492,61700.0
2005-02-01 15:55:00,33.05,33.09,33.03,33.03,97400.0,20.8492,20.8744,20.8366,20.8366,97400.0
2005-02-02 09:30:00,32.9,32.91,32.58,32.58,175300.0,20.7546,20.7609,20.5527,20.5527,175300.0
2005-02-02 09:35:00,32.63,32.77,32.6,32.77,91600.0,20.5843,20.6726,20.5653,20.6726,91600.0
2005-02-02 09:40:00,32.76,32.76,32.61,32.61,76100.0,20.6663,20.6663,20.5716,20.5716,76100.0
2005-02-02 09:45:00,32.64,32.64,32.58,32.58,23800.0,20.5906,20.5906,20.5527,20.5527,23800.0
2005-02-02 09:50:00,32.59,32.7,32.58,32.63,18300.0,20.559,20.6284,20.5527,20.5843,18300.0
2005-02-02 09:55:00,32.63,32.65,32.61,32.61,28700.0,20.5843,20.5969,20.5716,20.5716,28700.0
2005-02-02 10:00:00,32.61,32.64,32.56,32.6,23800.0,20.5716,20.5906,20.5401,20.5653,23800.0
2005-02-02 10:05:00,32.61,32.62,32.5,32.6,24200.0,20.5716,20.578,20.5023,20.5653,24200.0
2005-02-02 10:10:00,32.59,32.64,32.53,32.53,58200.0,20.559,20.5906,20.5212,20.5212,58200.0
2005-02-02 10:15:00,32.55,32.55,32.53,32.54,41100.0,20.5338,20.5338,20.5212,20.5275,41100.0
2005-02-02 10:20:00,32.54,32.6,32.54,32.6,14900.0,20.5275,20.5653,20.5275,20.5653,14900.0
2005-02-02 10:25:00,32.6,32.65,32.58,32.65,16800.0,20.5653,20.5969,20.5527,20.5969,16800.0
2005-02-02 10:30:00,32.64,32.73,32.64,32.73,57000.0,20.5906,20.6473,20.5906,20.6473,57000.0
2005-02-02 10:35:00,32.72,32.75,32.64,32.64,55000.0,20.641,20.66,20.5906,20.5906,55000.0
2005-02-02 10:40:00,32.64,32.64,32.57,32.6,4200.0,20.5906,20.5906,20.5464,20.5653,4200.0
2005-02-02 10:45:00,32.57,32.6,32.56,32.59,10400.0,20.5464,20.5653,20.5401,20.559,10400.0
2005-02-02 10:50:00,32.59,32.65,32.56,32.65,11000.0,20.559,20.5969,20.5401,20.5969,11000.0
2005-02-02 10:55:00,32.65,32.7,32.64,32.69,45100.0,20.5969,20.6284,20.5906,20.6221,45100.0
2005-02-02 11:00:00,32.7,32.71,32.65,32.7,36200.0,20.6284,20.6347,20.5969,20.6284,36200.0
2005-02-02 11:05:00,32.71,32.71,32.65,32.66,23300.0,20.6347,20.6347,20.5969,20.6032,23300.0
2005-02-02 11:10:00,32.65,32.67,32.64,32.67,13100.0,20.5969,20.6095,20.5906,20.6095,13100.0
2005-02-02 11:15:00,32.68,32.68,32.62,32.64,18700.0,20.6158,20.6158,20.578,20.5906,18700.0
2005-02-02 11:20:00,32.64,32.72,32.62,32.68,14500.0,20.5906,20.641,20.578,20.6158,14500.0
2005-02-02 11:25:00,32.68,32.72,32.66,32.71,13900.0,20.6158,20.641,20.6032,20.6347,13900.0
2005-02-02 11:30:00,32.71,32.72,32.69,32.71,15200.0,20.6347,20.641,20.6221,20.6347,15200.0
2005-02-02 11:35:00,32.72,32.76,32.72,32.76,21000.0,20.641,20.6663,20.641,20.6663,21000.0
2005-02-02 11:40:00,32.76,32.78,32.75,32.78,13600.0,20.6663,20.6789,20.66,20.6789,13600.0
2005-02-02 11:45:00,32.78,32.78,32.69,32.73,24400.0,20.6789,20.6789,20.6221,20.6473,24400.0
2005-02-02 11:50:00,32.73,32.74,32.71,32.73,9900.0,20.6473,20.6537,20.6347,20.6473,9900.0
2005-02-02 11:55:00,32.72,32.72,32.69,32.7,8600.0,20.641,20.641,20.6221,20.6284,8600.0
2005-02-02 12:00:00,32.71,32.71,32.68,32.71,19600.0,20.6347,20.6347,20.6158,20.6347,19600.0
2005-02-02 12:05:00,32.7,32.72,32.67,32.7,13200.0,20.6284,20.641,20.6095,20.6284,13200.0
2005-02-02 12:10:00,32.69,32.7,32.65,32.65,20300.0,20.6221,20.6284,20.5969,20.5969,20300.0
2005-02-02 12:15:00,32.66,32.66,32.61,32.62,11500.0,20.6032,20.6032,20.5716,20.578,11500.0
2005-02-02 12:20:00,32.6,32.61,32.57,32.61,34000.0,20.5653,20.5716,20.5464,20.5716,34000.0
2005-02-02 12:25:00,32.58,32.58,32.52,32.54,17100.0,20.5527,20.5527,20.5149,20.5275,17100.0
2005-02-02 12:30:00,32.54,32.56,32.5,32.5,38700.0,20.5275,20.5401,20.5023,20.5023,38700.0
2005-02-02 12:35:00,32.5,32.5,32.38,32.38,60700.0,20.5023,20.5023,20.4266,20.4266,60700.0
2005-02-02 12:40:00,32.38,32.47,32.37,32.45,22900.0,20.4266,20.4833,20.4202,20.4707,22900.0
2005-02-02 12:45:00,32.46,32.49,32.46,32.46,16100.0,20.477,20.4959,20.477,20.477,16100.0
2005-02-02 12:50:00,32.47,32.48,32.45,32.45,16300.0,20.4833,20.4896,20.4707,20.4707,16300.0
2005-02-02 12:55:00,32.47,32.47,32.36,32.38,29400.0,20.4833,20.4833,20.4139,20.4266,29400.0
2005-02-02 13:00:00,32.38,32.45,32.36,32.44,39100.0,20.4266,20.4707,20.4139,20.4644,39100.0
2005-02-02 13:05:00,32.44,32.46,32.42,32.46,30200.0,20.4644,20.477,20.4518,20.477,30200.0
2005-02-02 13:10:00,32.46,32.46,32.42,32.43,39100.0,20.477,20.477,20.4518,20.4581,39100.0
2005-02-02 13:15:00,32.43,32.55,32.42,32.52,88800.0,20.4581,20.5338,20.4518,20.5149,88800.0
2005-02-02 13:20:00,32.53,32.57,32.52,32.54,33400.0,20.5212,20.5464,20.5149,20.5275,33400.0
2005-02-02 13:25:00,32.56,32.57,32.54,32.55,14100.0,20.5401,20.5464,20.5275,20.5338,14100.0
2005-02-02 13:30:00,32.54,32.55,32.53,32.53,29800.0,20.5275,20.5338,20.5212,20.5212,29800.0
2005-02-02 13:35:00,32.53,32.53,32.5,32.5,11400.0,20.5212,20.5212,20.5023,20.5023,11400.0
2005-02-02 13:40:00,32.5,32.5,32.47,32.48,15200.0,20.5023,20.5023,20.4833,20.4896,15200.0
2005-02-02 13:45:00,32.48,32.48,32.44,32.45,50800.0,20.4896,20.4896,20.4644,20.4707,50800.0
2005-02-02 13:50:00,32.45,32.51,32.45,32.51,35200.0,20.4707,20.5086,20.4707,20.5086,35200.0
2005-02-02 13:55:00,32.51,32.52,32.48,32.52,12300.0,20.5086,20.5149,20.4896,20.5149,12300.0
2005-02-02 14:00:00,32.51,32.53,32.51,32.51,8400.0,20.5086,20.5212,20.5086,20.5086,8400.0
2005-02-02 14:05:00,32.52,32.52,32.48,32.51,26000.0,20.5149,20.5149,20.4896,20.5086,26000.0
2005-02-02 14:10:00,32.51,32.56,32.5,32.56,23400.0,20.5086,20.5401,20.5023,20.5401,23400.0
2005-02-02 14:15:00,32.55,32.6,32.52,32.53,10900.0,20.5338,20.5653,20.5149,20.5212,10900.0
2005-02-02 14:20:00,32.55,32.64,32.54,32.62,18900.0,20.5338,20.5906,20.5275,20.578,18900.0
2005-02-02 14:25:00,32.63,32.67,32.63,32.65,22500.0,20.5843,20.6095,20.5843,20.5969,22500.0
2005-02-02 14:30:00,32.63,32.65,32.58,32.59,26700.0,20.5843,20.5969,20.5527,20.559,26700.0
2005-02-02 14:35:00,32.58,32.58,32.5,32.51,34200.0,20.5527,20.5527,20.5023,20.5086,34200.0
2005-02-02 14:40:00,32.51,32.53,32.48,32.5,19800.0,20.5086,20.5212,20.4896,20.5023,19800.0
2005-02-02 14:45:00,32.48,32.6,32.48,32.56,21100.0,20.4896,20.5653,20.4896,20.5401,21100.0
2005-02-02 14:50:00,32.56,32.58,32.49,32.53,35000.0,20.5401,20.5527,20.4959,20.5212,35000.0
2005-02-02 14:55:00,32.54,32.57,32.53,32.57,11400.0,20.5275,20.5464,20.5212,20.5464,11400.0
2005-02-02 15:00:00,32.57,32.57,32.5,32.5,23900.0,20.5464,20.5464,20.5023,20.5023,23900.0
2005-02-02 15:05:00,32.5,32.55,32.5,32.5,23500.0,20.5023,20.5338,20.5023,20.5023,23500.0
2005-02-02 15:10:00,32.5,32.55,32.48,32.48,16700.0,20.5023,20.5338,20.4896,20.4896,16700.0
2005-02-02 15:15:00,32.48,32.49,32.45,32.46,18200.0,20.4896,20.4959,20.4707,20.477,18200.0
2005-02-02 15:20:00,32.47,32.51,32.46,32.51,27800.0,20.4833,20.5086,20.477,20.5086,27800.0
2005-02-02 15:25:00,32.5,32.51,32.46,32.46,33000.0,20.5023,20.5086,20.477,20.477,33000.0
2005-02-02 15:30:00,32.47,32.54,32.46,32.54,27400.0,20.4833,20.5275,20.477,20.5275,27400.0
2005-02-02 15:35:00,32.53,32.62,32.53,32.61,53600.0,20.5212,20.578,20.5212,20.5716,53600.0
2005-02-02 15:40:00,32.61,32.62,32.59,32.61,49700.0,20.5716,20.578,20.559,20.5716,49700.0
2005-02-02 15:45:00,32.62,32.7,32.61,32.68,74600.0,20.578,20.6284,20.5716,20.6158,74600.0
2005-02-02 15:50:00,32.67,32.7,32.66,32.69,75100.0,20.6095,20.6284,20.6032,20.6221,75100.0
2005-02-02 15:55:00,32.69,32.71,32.61,32.61,58500.0,20.6221,20.6347,20.5716,20.5716,58500.0
2005-02-03 09:30:00,32.4,32.41,32.06,32.07,55600.0,20.4392,20.4455,20.2247,20.231,55600.0
2005-02-03 09:35:00,32.06,32.32,32.06,32.32,52400.0,20.2247,20.3887,20.2247,20.3887,52400.0
2005-02-03 09:40:00,32.31,32.42,32.27,32.31,19900.0,20.3824,20.4518,20.3572,20.3824,19900.0
2005-02-03 09:45:00,32.31,32.34,32.27,32.3,31000.0,20.3824,20.4013,20.3572,20.3761,31000.0
2005-02-03 09:50:00,32.31,32.31,32.15,32.19,19300.0,20.3824,20.3824,20.2815,20.3067,19300.0
2005-02-03 09:55:00,32.19,32.29,32.19,32.22,28100.0,20.3067,20.3698,20.3067,20.3256,28100.0
2005-02-03 10:00:00,32.18,32.2,32.12,32.17,28200.0,20.3004,20.313,20.2625,20.2941,28200.0
2005-02-03 10:05:00,32.19,32.19,32.11,32.14,26000.0,20.3067,20.3067,20.2562,20.2752,26000.0
2005-02-03 10:10:00,32.15,32.27,32.15,32.25,29300.0,20.2815,20.3572,20.2815,20.3445,29300.0
2005-02-03 10:15:00,32.26,32.29,32.22,32.27,23600.0,20.3509,20.3698,20.3256,20.3572,23600.0
2005-02-03 10:20:00,32.29,32.36,32.29,32.33,32300.0,20.3698,20.4139,20.3698,20.395,32300.0
2005-02-03 10:25:00,32.31,32.37,32.3,32.33,28800.0,20.3824,20.4202,20.3761,20.395,28800.0
2005-02-03 10:30:00,32.36,32.41,32.36,32.38,17100.0,20.4139,20.4455,20.4139,20.4266,17100.0
2005-02-03 10:35:00,32.39,32.51,32.39,32.5,31100.0,20.4329,20.5086,20.4329,20.5023,31100.0
2005-02-03 10:40:00,32.5,32.55,32.45,32.55,28800.0,20.5023,20.5338,20.4707,20.5338,28800.0
2005-02-03 10:45:00,32.54,32.63,32.54,32.56,31400.0,20.5275,20.5843,20.5275,20.5401,31400.0
2005-02-03 10:50:00,32.55,32.57,32.47,32.55,26500.0,20.5338,20.5464,20.4833,20.5338,26500.0
2005-02-03 10:55:00,32.55,32.55,32.45,32.49,14300.0,20.5338,20.5338,20.4707,20.4959,14300.0
2005-02-03 11:00:00,32.48,32.48,32.41,32.44,21300.0,20.4896,20.4896,20.4455,20.4644,21300.0
2005-02-03 11:05:00,32.44,32.45,32.41,32.41,12600.0,20.4644,20.4707,20.4455,20.4455,12600.0
2005-02-03 11:10:00,32.42,32.42,32.4,32.4,6700.0,20.4518,20.4518,20.4392,20.4392,6700.0
2005-02-03 11:15:00,32.39,32.39,32.3,32.3,22500.0,20.4329,20.4329,20.3761,20.3761,22500.0
2005-02-03 11:20:00,32.3,32.31,32.3,32.3,8500.0,20.3761,20.3824,20.3761,20.3761,8500.0
2005-02-03 11:25:00,32.3,32.3,32.22,32.24,24000.0,20.3761,20.3761,20.3256,20.3382,24000.0
2005-02-03 11:30:00,32.22,32.24,32.21,32.22,21400.0,20.3256,20.3382,20.3193,20.3256,21400.0
2005-02-03 11:35:00,32.21,32.22,32.19,32.21,19100.0,20.3193,20.3256,20.3067,20.3193,19100.0
2005-02-03 11:40:00,32.21,32.24,32.19,32.19,15600.0,20.3193,20.3382,20.3067,20.3067,15600.0
2005-02-03 11:45:00,32.19,32.2,32.16,32.16,13600.0,20.3067,20.313,20.2878,20.2878,13600.0
2005-02-03 11:50:00,32.15,32.15,32.13,32.13,11700.0,20.2815,20.2815,20.2688,20.2688,11700.0
2005-02-03 11:55:00,32.14,32.15,32.13,32.14,25500.0,20.2752,20.2815,20.2688,20.2752,25500.0
2005-02-03 12:00:00,32.12,32.14,32.1,32.11,20800.0,20.2625,20.2752,20.2499,20.2562,20800.0
2005-02-03 12:05:00,32.11,32.15,32.1,32.13,19900.0,20.2562,20.2815,20.2499,20.2688,19900.0
2005-02-03 12:10:00,32.14,32.14,32.11,32.11,4500.0,20.2752,20.2752,20.2562,20.2562,4500.0
2005-02-03 12:15:00,32.12,32.12,32.1,32.11,43300.0,20.2625,20.2625,20.2499,20.2562,43300.0
2005-02-03 12:20:00,32.11,32.11,32.02,32.03,21600.0,20.2562,20.2562,20.1995,20.2058,21600.0
2005-02-03 12:25:00,32.03,32.04,32.0,32.0,34200.0,20.2058,20.2121,20.1868,20.1868,34200.0
2005-02-03 12:30:00,32.01,32.01,32.0,32.0,22700.0,20.1931,20.1931,20.1868,20.1868,22700.0
2005-02-03 12:35:00,31.99,32.0,31.97,31.98,24100.0,20.1805,20.1868,20.1679,20.1742,24100.0
2005-02-03 12:40:00,31.98,31.99,31.94,31.94,77800.0,20.1742,20.1805,20.149,20.149,77800.0
2005-02-03 12:45:00,31.95,31.95,31.88,31.9,19700.0,20.1553,20.1553,20.1111,20.1238,19700.0
2005-02-03 12:50:00,31.9,31.9,31.86,31.86,28000.0,20.1238,20.1238,20.0985,20.0985,28000.0
2005-02-03 12:55:00,31.87,31.89,31.85,31.85,39500.0,20.1048,20.1174,20.0922,20.0922,39500.0
2005-02-03 13:00:00,31.86,31.87,31.85,31.87,10000.0,20.0985,20.1048,20.0922,20.1048,10000.0
2005-02-03 13:05:00,31.86,31.87,31.86,31.87,7700.0,20.0985,20.1048,20.0985,20.1048,7700.0
2005-02-03 13:10:00,31.86,31.9,31.86,31.9,39200.0,20.0985,20.1238,20.0985,20.1238,39200.0
2005-02-03 13:15:00,31.89,31.91,31.87,31.9,62300.0,20.1174,20.1301,20.1048,20.1238,62300.0
2005-02-03 13:20:00,31.91,31.93,31.89,31.91,23100.0,20.1301,20.1427,20.1174,20.1301,23100.0
2005-02-03 13:25:00,31.9,31.9,31.89,31.9,21900.0,20.1238,20.1238,20.1174,20.1238,21900.0
2005-02-03 13:30:00,31.9,31.95,31.9,31.95,21600.0,20.1238,20.1553,20.1238,20.1553,21600.0
2005-02-03 13:35:00,31.94,31.96,31.92,31.96,27200.0,20.149,20.1616,20.1364,20.1616,27200.0
2005-02-03 13:40:00,31.96,31.97,31.94,31.94,10900.0,20.1616,20.1679,20.149,20.149,10900.0
2005-02-03 13:45:00,31.94,31.95,31.94,31.95,7600.0,20.149,20.1553,20.149,20.1553,7600.0
2005-02-03 13:50:00,31.94,31.94,31.9,31.91,20500.0,20.149,20.149,20.1238,20.1301,20500.0
2005-02-03 13:55:00,31.91,31.91,31.87,31.87,71800.0,20.1301,20.1301,20.1048,20.1048,71800.0
2005-02-03 14:00:00,31.87,31.89,31.87,31.89,38500.0,20.1048,20.1174,20.1048,20.1174,38500.0
2005-02-03 14:05:00,31.89,31.89,31.82,31.83,32600.0,20.1174,20.1174,20.0733,20.0796,32600.0
2005-02-03 14:10:00,31.82,31.85,31.82,31.85,57400.0,20.0733,20.0922,20.0733,20.0922,57400.0
2005-02-03 14:15:00,31.85,31.87,31.83,31.85,85000.0,20.0922,20.1048,20.0796,20.0922,85000.0
2005-02-03 14:20:00,31.87,31.92,31.87,31.89,12100.0,20.1048,20.1364,20.1048,20.1174,12100.0
2005-02-03 14:25:00,31.9,31.91,31.89,31.91,20500.0,20.1238,20.1301,20.1174,20.1301,20500.0
2005-02-03 14:30:00,31.9,31.92,31.88,31.9,22700.0,20.1238,20.1364,20.1111,20.1238,22700.0
2005-02-03 14:35:00,31.9,31.96,31.88,31.93,26700.0,20.1238,20.1616,20.1111,20.1427,26700.0
2005-02-03 14:40:00,31.93,31.97,31.92,31.97,24300.0,20.1427,20.1679,20.1364,20.1679,24300.0
2005-02-03 14:45:00,31.96,31.99,31.95,31.99,21800.0,20.1616,20.1805,20.1553,20.1805,21800.0
2005-02-03 14:50:00,31.99,31.99,31.96,31.99,25900.0,20.1805,20.1805,20.1616,20.1805,25900.0
2005-02-03 14:55:00,32.01,32.03,31.96,32.03,19200.0,20.1931,20.2058,20.1616,20.2058,19200.0
2005-02-03 15:00:00,32.02,32.02,31.96,31.96,33700.0,20.1995,20.1995,20.1616,20.1616,33700.0
2005-02-03 15:05:00,31.97,31.98,31.9,31.91,66500.0,20.1679,20.1742,20.1238,20.1301,66500.0
2005-02-03 15:10:00,31.91,31.92,31.87,31.9,39300.0,20.1301,20.1364,20.1048,20.1238,39300.0
2005-02-03 15:15:00,31.89,31.94,31.89,31.92,17200.0,20.1174,20.149,20.1174,20.1364,17200.0
2005-02-03 15:20:00,31.93,31.93,31.87,31.88,24400.0,20.1427,20.1427,20.1048,20.1111,24400.0
2005-02-03 15:25:00,31.88,31.88,31.85,31.86,32600.0,20.1111,20.1111,20.0922,20.0985,32600.0
2005-02-03 15:30:00,31.86,31.94,31.85,31.89,66500.0,20.0985,20.149,20.0922,20.1174,66500.0
2005-02-03 15:35:00,31.9,32.03,31.9,32.0,33200.0,20.1238,20.2058,20.1238,20.1868,33200.0
2005-02-03 15:40:00,31.99,32.04,31.99,32.01,31500.0,20.1805,20.2121,20.1805,20.1931,31500.0
2005-02-03 15:45:00,32.01,32.04,31.98,31.98,37900.0,20.1931,20.2121,20.1742,20.1742,37900.0
2005-02-03 15:50:00,31.98,31.98,31.96,31.97,32800.0,20.1742,20.1742,20.1616,20.1679,32800.0
2005-02-03 15:55:00,31.97,32.02,31.97,32.01,83700.0,20.1679,20.1995,20.1679,20.1931,83700.0
2005-02-04 09:30:00,31.87,31.88,31.82,31.86,57500.0,20.1048,20.1111,20.0733,20.0985,57500.0
2005-02-04 09:35:00,31.84,31.98,31.82,31.88,38200.0,20.0859,20.1742,20.0733,20.1111,38200.0
2005-02-04 09:40:00,31.89,31.97,31.86,31.96,39800.0,20.1174,20.1679,20.0985,20.1616,39800.0
2005-02-04 09:45:00,31.96,32.05,31.96,32.03,55000.0,20.1616,20.2184,20.1616,20.2058,55000.0
2005-02-04 09:50:00,31.98,32.08,31.98,32.02,23800.0,20.1742,20.2373,20.1742,20.1995,23800.0
2005-02-04 09:55:00,32.02,32.06,31.94,31.97,24700.0,20.1995,20.2247,20.149,20.1679,24700.0
2005-02-04 10:00:00,31.98,32.0,31.93,31.96,24900.0,20.1742,20.1868,20.1427,20.1616,24900.0
2005-02-04 10:05:00,31.93,31.94,31.84,31.93,30900.0,20.1427,20.149,20.0859,20.1427,30900.0
2005-02-04 10:10:00,31.94,31.95,31.88,31.92,16700.0,20.149,20.1553,20.1111,20.1364,16700.0
2005-02-04 10:15:00,31.93,31.95,31.93,31.95,39100.0,20.1427,20.1553,20.1427,20.1553,39100.0
2005-02-04 10:20:00,31.98,32.26,31.98,32.25,50400.0,20.1742,20.3509,20.1742,20.3445,50400.0
2005-02-04 10:25:00,32.25,32.27,32.12,32.2,73300.0,20.3445,20.3572,20.2625,20.313,73300.0
2005-02-04 10:30:00,32.2,32.21,32.08,32.1,43000.0,20.313,20.3193,20.2373,20.2499,43000.0
2005-02-04 10:35:00,32.14,32.25,32.14,32.18,23000.0,20.2752,20.3445,20.2752,20.3004,23000.0
2005-02-04 10:40:00,32.17,32.25,32.15,32.17,35800.0,20.2941,20.3445,20.2815,20.2941,35800.0
2005-02-04 10:45:00,32.17,32.25,32.15,32.21,45600.0,20.2941,20.3445,20.2815,20.3193,45600.0
2005-02-04 10:50:00,32.19,32.24,32.19,32.21,21800.0,20.3067,20.3382,20.3067,20.3193,21800.0
2005-02-04 10:55:00,32.2,32.22,32.18,32.22,16900.0,20.313,20.3256,20.3004,20.3256,16900.0
2005-02-04 11:00:00,32.22,32.28,32.21,32.28,35100.0,20.3256,20.3635,20.3193,20.3635,35100.0
2005-02-04 11:05:00,32.28,32.41,32.28,32.4,19600.0,20.3635,20.4455,20.3635,20.4392,19600.0
2005-02-04 11:10:00,32.4,32.43,32.38,32.38,33600.0,20.4392,20.4581,20.4266,20.4266,33600.0
2005-02-04 11:15:00,32.38,32.42,32.36,32.41,23500.0,20.4266,20.4518,20.4139,20.4455,23500.0
2005-02-04 11:20:00,32.42,32.45,32.42,32.43,29600.0,20.4518,20.4707,20.4518,20.4581,29600.0
2005-02-04 11:25:00,32.42,32.48,32.41,32.44,29800.0,20.4518,20.4896,20.4455,20.4644,29800.0
2005-02-04 11:30:00,32.45,32.49,32.38,32.38,30700.0,20.4707,20.4959,20.4266,20.4266,30700.0
2005-02-04 11:35:00,32.38,32.41,32.36,32.41,38000.0,20.4266,20.4455,20.4139,20.4455,38000.0
2005-02-04 11:40:00,32.41,32.44,32.39,32.43,40700.0,20.4455,20.4644,20.4329,20.4581,40700.0
2005-02-04 11:45:00,32.43,32.44,32.42,32.44,13200.0,20.4581,20.4644,20.4518,20.4644,13200.0
2005-02-04 11:50:00,32.44,32.45,32.43,32.45,22200.0,20.4644,20.4707,20.4581,20.4707,22200.0
2005-02-04 11:55:00,32.45,32.45,32.36,32.37,21300.0,20.4707,20.4707,20.4139,20.4202,21300.0
2005-02-04 12:00:00,32.4,32.44,32.4,32.43,5100.0,20.4392,20.4644,20.4392,20.4581,5100.0
2005-02-04 12:05:00,32.43,32.43,32.36,32.39,19700.0,20.4581,20.4581,20.4139,20.4329,19700.0
2005-02-04 12:10:00,32.37,32.4,32.37,32.39,9200.0,20.4202,20.4392,20.4202,20.4329,9200.0
2005-02-04 12:15:00,32.39,32.39,32.35,32.35,9500.0,20.4329,20.4329,20.4076,20.4076,9500.0
2005-02-04 12:20:00,32.38,32.38,32.35,32.37,14900.0,20.4266,20.4266,20.4076,20.4202,14900.0
2005-02-04 12:25:00,32.38,32.38,32.37,32.38,9200.0,20.4266,20.4266,20.4202,20.4266,9200.0
2005-02-04 12:30:00,32.38,32.38,32.37,32.38,12300.0,20.4266,20.4266,20.4202,20.4266,12300.0
2005-02-04 12:35:00,32.38,32.39,32.37,32.39,9600.0,20.4266,20.4329,20.4202,20.4329,9600.0
2005-02-04 12:40:00,32.39,32.4,32.39,32.39,11800.0,20.4329,20.4392,20.4329,20.4329,11800.0
2005-02-04 12:45:00,32.4,32.4,32.39,32.39,9300.0,20.4392,20.4392,20.4329,20.4329,9300.0
2005-02-04 12:50:00,32.4,32.4,32.39,32.39,9800.0,20.4392,20.4392,20.4329,20.4329,9800.0
2005-02-04 12:55:00,32.39,32.4,32.39,32.39,9000.0,20.4329,20.4392,20.4329,20.4329,9000.0
2005-02-04 13:00:00,32.4,32.4,32.39,32.39,6800.0,20.4392,20.4392,20.4329,20.4329,6800.0
2005-02-04 13:05:00,32.39,32.4,32.39,32.4,4800.0,20.4329,20.4392,20.4329,20.4392,4800.0
2005-02-04 13:10:00,32.39,32.4,32.39,32.39,9300.0,20.4329,20.4392,20.4329,20.4329,9300.0
2005-02-04 13:15:00,32.39,32.39,32.36,32.36,43500.0,20.4329,20.4329,20.4139,20.4139,43500.0
2005-02-04 13:20:00,32.35,32.36,32.29,32.3,22100.0,20.4076,20.4139,20.3698,20.3761,22100.0
2005-02-04 13:25:00,32.3,32.34,32.3,32.34,15100.0,20.3761,20.4013,20.3761,20.4013,15100.0
2005-02-04 13:30:00,32.34,32.35,32.33,32.34,12200.0,20.4013,20.4076,20.395,20.4013,12200.0
2005-02-04 13:35:00,32.35,32.35,32.34,32.34,12200.0,20.4076,20.4076,20.4013,20.4013,12200.0
2005-02-04 13:40:00,32.35,32.41,32.34,32.41,27900.0,20.4076,20.4455,20.4013,20.4455,27900.0
2005-02-04 13:45:00,32.41,32.41,32.39,32.4,11200.0,20.4455,20.4455,20.4329,20.4392,11200.0
2005-02-04 13:50:00,32.39,32.39,32.33,32.36,23200.0,20.4329,20.4329,20.395,20.4139,23200.0
2005-02-04 13:55:00,32.36,32.36,32.31,32.31,9400.0,20.4139,20.4139,20.3824,20.3824,9400.0
2005-02-04 14:00:00,32.31,32.34,32.31,32.34,14800.0,20.3824,20.4013,20.3824,20.4013,14800.0
2005-02-04 14:05:00,32.34,32.34,32.33,32.33,13300.0,20.4013,20.4013,20.395,20.395,13300.0
2005-02-04 14:10:00,32.33,32.34,32.3,32.3,14300.0,20.395,20.4013,20.3761,20.3761,14300.0
2005-02-04 14:15:00,32.3,32.31,32.29,32.29,19500.0,20.3761,20.3824,20.3698,20.3698,19500.0
2005-02-04 14:20:00,32.29,32.3,32.29,32.29,13300.0,20.3698,20.3761,20.3698,20.3698,13300.0
2005-02-04 14:25:00,32.29,32.3,32.29,32.3,10400.0,20.3698,20.3761,20.3698,20.3761,10400.0
2005-02-04 14:30:00,32.3,32.3,32.29,32.3,11800.0,20.3761,20.3761,20.3698,20.3761,11800.0
2005-02-04 14:35:00,32.29,32.3,32.29,32.3,9800.0,20.3698,20.3761,20.3698,20.3761,9800.0
2005-02-04 14:40:00,32.3,32.3,32.29,32.3,23800.0,20.3761,20.3761,20.3698,20.3761,23800.0
2005-02-04 14:45:00,32.3,32.3,32.29,32.29,9400.0,20.3761,20.3761,20.3698,20.3698,9400.0
2005-02-04 14:50:00,32.29,32.3,32.29,32.29,23900.0,20.3698,20.3761,20.3698,20.3698,23900.0
2005-02-04 14:55:00,32.29,32.29,32.27,32.27,13400.0,20.3698,20.3698,20.3572,20.3572,13400.0
2005-02-04 15:00:00,32.27,32.3,32.27,32.3,19600.0,20.3572,20.3761,20.3572,20.3761,19600.0
2005-02-04 15:05:00,32.3,32.31,32.29,32.31,16800.0,20.3761,20.3824,20.3698,20.3824,16800.0
2005-02-04 15:10:00,32.3,32.33,32.3,32.3,30400.0,20.3761,20.395,20.3761,20.3761,30400.0
2005-02-04 15:15:00,32.3,32.3,32.23,32.24,26100.0,20.3761,20.3761,20.3319,20.3382,26100.0
2005-02-04 15:20:00,32.24,32.24,32.22,32.22,49900.0,20.3382,20.3382,20.3256,20.3256,49900.0
2005-02-04 15:25:00,32.22,32.22,32.18,32.2,35600.0,20.3256,20.3256,20.3004,20.313,35600.0
2005-02-04 15:30:00,32.2,32.27,32.19,32.27,50600.0,20.313,20.3572,20.3067,20.3572,50600.0
2005-02-04 15:35:00,32.28,32.32,32.25,32.31,31500.0,20.3635,20.3887,20.3445,20.3824,31500.0
2005-02-04 15:40:00,32.31,32.33,32.31,32.32,21300.0,20.3824,20.395,20.3824,20.3887,21300.0
2005-02-04 15:45:00,32.33,32.4,32.32,32.38,46600.0,20.395,20.4392,20.3887,20.4266,46600.0
2005-02-04 15:50:00,32.37,32.42,32.31,32.41,42600.0,20.4202,20.4518,20.3824,20.4455,42600.0
2005-02-04 15:55:00,32.41,32.41,32.3,32.3,59300.0,20.4455,20.4455,20.3761,20.3761,59300.0
2005-02-07 09:30:00,32.32,32.5,32.04,32.05,94700.0,20.3887,20.5023,20.2121,20.2184,94700.0
2005-02-07 09:35:00,32.06,32.25,31.9,31.98,72000.0,20.2247,20.3445,20.1238,20.1742,72000.0
2005-02-07 09:40:00,31.98,32.05,31.8,32.01,112900.0,20.1742,20.2184,20.0607,20.1931,112900.0
2005-02-07 09:45:00,31.98,32.1,31.97,32.06,48400.0,20.1742,20.2499,20.1679,20.2247,48400.0
2005-02-07 09:50:00,32.06,32.2,32.05,32.15,58000.0,20.2247,20.313,20.2184,20.2815,58000.0
2005-02-07 09:55:00,32.15,32.25,32.15,32.21,57300.0,20.2815,20.3445,20.2815,20.3193,57300.0
2005-02-07 10:00:00,32.2,32.31,32.17,32.3,47700.0,20.313,20.3824,20.2941,20.3761,47700.0
2005-02-07 10:05:00,32.28,32.4,32.28,32.37,29000.0,20.3635,20.4392,20.3635,20.4202,29000.0
2005-02-07 10:10:00,32.37,32.43,32.37,32.4,36000.0,20.4202,20.4581,20.4202,20.4392,36000.0
2005-02-07 10:15:00,32.39,32.49,32.33,32.49,29800.0,20.4329,20.4959,20.395,20.4959,29800.0
2005-02-07 10:20:00,32.44,32.46,32.38,32.4,27700.0,20.4644,20.477,20.4266,20.4392,27700.0
2005-02-07 10:25:00,32.39,32.5,32.39,32.5,28500.0,20.4329,20.5023,20.4329,20.5023,28500.0
2005-02-07 10:30:00,32.5,32.56,32.49,32.56,31400.0,20.5023,20.5401,20.4959,20.5401,31400.0
2005-02-07 10:35:00,32.55,32.56,32.5,32.51,20400.0,20.5338,20.5401,20.5023,20.5086,20400.0
2005-02-07 10:40:00,32.5,32.53,32.46,32.53,12300.0,20.5023,20.5212,20.477,20.5212,12300.0
2005-02-07 10:45:00,32.55,32.67,32.55,32.64,19600.0,20.5338,20.6095,20.5338,20.5906,19600.0
2005-02-07 10:50:00,32.63,32.67,32.6,32.65,14300.0,20.5843,20.6095,20.5653,20.5969,14300.0
2005-02-07 10:55:00,32.65,32.69,32.65,32.65,43800.0,20.5969,20.6221,20.5969,20.5969,43800.0
2005-02-07 11:00:00,32.63,32.65,32.61,32.65,12500.0,20.5843,20.5969,20.5716,20.5969,12500.0
2005-02-07 11:05:00,32.65,32.66,32.61,32.62,27600.0,20.5969,20.6032,20.5716,20.578,27600.0
2005-02-07 11:10:00,32.62,32.66,32.62,32.65,15300.0,20.578,20.6032,20.578,20.5969,15300.0
2005-02-07 11:15:00,32.64,32.65,32.5,32.64,62000.0,20.5906,20.5969,20.5023,20.5906,62000.0
2005-02-07 11:20:00,32.64,32.65,32.56,32.58,44100.0,20.5906,20.5969,20.5401,20.5527,44100.0
2005-02-07 11:25:00,32.58,32.58,32.56,32.57,15300.0,20.5527,20.5527,20.5401,20.5464,15300.0
2005-02-07 11:30:00,32.57,32.59,32.53,32.57,21600.0,20.5464,20.559,20.5212,20.5464,21600.0
2005-02-07 11:35:00,32.57,32.57,32.53,32.54,21000.0,20.5464,20.5464,20.5212,20.5275,21000.0
2005-02-07 11:40:00,32.53,32.55,32.49,32.52,19600.0,20.5212,20.5338,20.4959,20.5149,19600.0
2005-02-07 11:45:00,32.48,32.53,32.48,32.49,10500.0,20.4896,20.5212,20.4896,20.4959,10500.0
2005-02-07 11:50:00,32.48,32.55,32.45,32.55,15800.0,20.4896,20.5338,20.4707,20.5338,15800.0
2005-02-07 11:55:00,32.54,32.57,32.46,32.47,15800.0,20.5275,20.5464,20.477,20.4833,15800.0
2005-02-07 12:00:00,32.46,32.49,32.42,32.47,17000.0,20.477,20.4959,20.4518,20.4833,17000.0
2005-02-07 12:05:00,32.48,32.53,32.46,32.53,15200.0,20.4896,20.5212,20.477,20.5212,15200.0
2005-02-07 12:10:00,32.52,32.58,32.52,32.57,12700.0,20.5149,20.5527,20.5149,20.5464,12700.0
2005-02-07 12:15:00,32.53,32.58,32.53,32.56,13000.0,20.5212,20.5527,20.5212,20.5401,13000.0
2005-02-07 12:20:00,32.56,32.57,32.54,32.56,15000.0,20.5401,20.5464,20.5275,20.5401,15000.0
2005-02-07 12:25:00,32.55,32.56,32.49,32.5,12000.0,20.5338,20.5401,20.4959,20.5023,12000.0
2005-02-07 12:30:00,32.52,32.57,32.5,32.55,32400.0,20.5149,20.5464,20.5023,20.5338,32400.0
2005-02-07 12:35:00,32.54,32.59,32.54,32.59,8100.0,20.5275,20.559,20.5275,20.559,8100.0
2005-02-07 12:40:00,32.58,32.61,32.55,32.55,48000.0,20.5527,20.5716,20.5338,20.5338,48000.0
2005-02-07 12:45:00,32.55,32.58,32.55,32.55,12200.0,20.5338,20.5527,20.5338,20.5338,12200.0
2005-02-07 12:50:00,32.54,32.56,32.5,32.52,9700.0,20.5275,20.5401,20.5023,20.5149,9700.0
2005-02-07 12:55:00,32.51,32.56,32.51,32.51,14600.0,20.5086,20.5401,20.5086,20.5086,14600.0
2005-02-07 13:00:00,32.51,32.52,32.49,32.49,19800.0,20.5086,20.5149,20.4959,20.4959,19800.0
2005-02-07 13:05:00,32.49,32.5,32.49,32.5,29500.0,20.4959,20.5023,20.4959,20.5023,29500.0
2005-02-07 13:10:00,32.5,32.5,32.48,32.5,32000.0,20.5023,20.5023,20.4896,20.5023,32000.0
2005-02-07 13:15:00,32.5,32.5,32.46,32.47,32700.0,20.5023,20.5023,20.477,20.4833,32700.0
2005-02-07 13:20:00,32.46,32.47,32.41,32.47,99600.0,20.477,20.4833,20.4455,20.4833,99600.0
2005-02-07 13:25:00,32.47,32.47,32.43,32.44,8900.0,20.4833,20.4833,20.4581,20.4644,8900.0
2005-02-07 13:30:00,32.43,32.43,32.4,32.41,14500.0,20.4581,20.4581,20.4392,20.4455,14500.0
2005-02-07 13:35:00,32.41,32.41,32.37,32.37,11000.0,20.4455,20.4455,20.4202,20.4202,11000.0
2005-02-07 13:40:00,32.38,32.38,32.31,32.31,11000.0,20.4266,20.4266,20.3824,20.3824,11000.0
2005-02-07 13:45:00,32.32,32.32,32.27,32.3,16000.0,20.3887,20.3887,20.3572,20.3761,16000.0
2005-02-07 13:50:00,32.3,32.3,32.22,32.23,22000.0,20.3761,20.3761,20.3256,20.3319,22000.0
2005-02-07 13:55:00,32.23,32.24,32.22,32.24,12800.0,20.3319,20.3382,20.3256,20.3382,12800.0
2005-02-07 14:00:00,32.24,32.29,32.22,32.29,12000.0,20.3382,20.3698,20.3256,20.3698,12000.0
2005-02-07 14:05:00,32.28,32.31,32.27,32.28,9300.0,20.3635,20.3824,20.3572,20.3635,9300.0
2005-02-07 14:10:00,32.27,32.28,32.24,32.26,12100.0,20.3572,20.3635,20.3382,20.3509,12100.0
2005-02-07 14:15:00,32.25,32.3,32.23,32.29,10000.0,20.3445,20.3761,20.3319,20.3698,10000.0
2005-02-07 14:20:00,32.29,32.36,32.29,32.35,17300.0,20.3698,20.4139,20.3698,20.4076,17300.0
2005-02-07 14:25:00,32.34,32.36,32.34,32.35,14800.0,20.4013,20.4139,20.4013,20.4076,14800.0
2005-02-07 14:30:00,32.36,32.36,32.31,32.33,13800.0,20.4139,20.4139,20.3824,20.395,13800.0
2005-02-07 14:35:00,32.33,32.34,32.25,32.25,13500.0,20.395,20.4013,20.3445,20.3445,13500.0
2005-02-07 14:40:00,32.25,32.28,32.25,32.28,14600.0,20.3445,20.3635,20.3445,20.3635,14600.0
2005-02-07 14:45:00,32.28,32.32,32.28,32.29,25400.0,20.3635,20.3887,20.3635,20.3698,25400.0
2005-02-07 14:50:00,32.29,32.3,32.26,32.3,12400.0,20.3698,20.3761,20.3509,20.3761,12400.0
2005-02-07 14:55:00,32.29,32.3,32.29,32.3,25900.0,20.3698,20.3761,20.3698,20.3761,25900.0
2005-02-07 15:00:00,32.3,32.3,32.29,32.29,14900.0,20.3761,20.3761,20.3698,20.3698,14900.0
2005-02-07 15:05:00,32.29,32.29,32.27,32.28,18100.0,20.3698,20.3698,20.3572,20.3635,18100.0
2005-02-07 15:10:00,32.28,32.29,32.27,32.29,19300.0,20.3635,20.3698,20.3572,20.3698,19300.0
2005-02-07 15:15:00,32.29,32.3,32.26,32.28,17400.0,20.3698,20.3761,20.3509,20.3635,17400.0
2005-02-07 15:20:00,32.28,32.3,32.28,32.29,22100.0,20.3635,20.3761,20.3635,20.3698,22100.0
2005-02-07 15:25:00,32.29,32.32,32.29,32.31,41800.0,20.3698,20.3887,20.3698,20.3824,41800.0
2005-02-07 15:30:00,32.31,32.31,32.26,32.26,36200.0,20.3824,20.3824,20.3509,20.3509,36200.0
2005-02-07 15:35:00,32.25,32.26,32.1,32.1,41800.0,20.3445,20.3509,20.2499,20.2499,41800.0
2005-02-07 15:40:00,32.25,32.25,32.21,32.22,50000.0,20.3445,20.3445,20.3193,20.3256,50000.0
2005-02-07 15:45:00,32.22,32.22,32.2,32.2,25500.0,20.3256,20.3256,20.313,20.313,25500.0
2005-02-07 15:50:00,32.2,32.2,32.17,32.17,36100.0,20.313,20.313,20.2941,20.2941,36100.0
2005-02-07 15:55:00,32.17,32.2,32.15,32.2,79700.0,20.2941,20.313,20.2815,20.313,79700.0
2005-02-08 09:30:00,32.04,32.2,32.01,32.16,52800.0,20.2121,20.313,20.1931,20.2878,52800.0
2005-02-08 09:35:00,32.16,32.2,32.03,32.06,20100.0,20.2878,20.313,20.2058,20.2247,20100.0
2005-02-08 09:40:00,32.05,32.14,32.05,32.14,21100.0,20.2184,20.2752,20.2184,20.2752,21100.0
2005-02-08 09:45:00,32.17,32.17,32.04,32.1,25100.0,20.2941,20.2941,20.2121,20.2499,25100.0
2005-02-08 09:50:00,32.09,32.13,32.09,32.12,14100.0,20.2436,20.2688,20.2436,20.2625,14100.0
2005-02-08 09:55:00,32.12,32.14,32.05,32.08,20800.0,20.2625,20.2752,20.2184,20.2373,20800.0
2005-02-08 10:00:00,32.09,32.12,32.05,32.11,11000.0,20.2436,20.2625,20.2184,20.2562,11000.0
2005-02-08 10:05:00,32.11,32.11,31.88,31.99,30000.0,20.2562,20.2562,20.1111,20.1805,30000.0
2005-02-08 10:10:00,31.99,32.03,31.97,31.97,26200.0,20.1805,20.2058,20.1679,20.1679,26200.0
2005-02-08 10:15:00,31.97,32.0,31.97,31.98,22100.0,20.1679,20.1868,20.1679,20.1742,22100.0
2005-02-08 10:20:00,31.99,31.99,31.91,31.92,76700.0,20.1805,20.1805,20.1301,20.1364,76700.0
2005-02-08 10:25:00,31.93,31.94,31.87,31.88,37000.0,20.1427,20.149,20.1048,20.1111,37000.0
2005-02-08 10:30:00,31.87,31.93,31.85,31.85,29800.0,20.1048,20.1427,20.0922,20.0922,29800.0
2005-02-08 10:35:00,31.86,31.87,31.75,31.77,49000.0,20.0985,20.1048,20.0291,20.0417,49000.0
2005-02-08 10:40:00,31.77,31.8,31.77,31.79,14600.0,20.0417,20.0607,20.0417,20.0544,14600.0
2005-02-08 10:45:00,31.79,31.84,31.77,31.79,19900.0,20.0544,20.0859,20.0417,20.0544,19900.0
2005-02-08 10:50:00,31.78,31.81,31.78,31.8,12500.0,20.0481,20.067,20.0481,20.0607,12500.0
2005-02-08 10:55:00,31.8,31.82,31.75,31.77,24900.0,20.0607,20.0733,20.0291,20.0417,24900.0
2005-02-08 11:00:00,31.77,31.84,31.76,31.83,31900.0,20.0417,20.0859,20.0354,20.0796,31900.0
2005-02-08 11:05:00,31.83,31.84,31.79,31.8,36400.0,20.0796,20.0859,20.0544,20.0607,36400.0
2005-02-08 11:10:00,31.8,31.81,31.8,31.8,19700.0,20.0607,20.067,20.0607,20.0607,19700.0
2005-02-08 11:15:00,31.8,31.82,31.77,31.8,29400.0,20.0607,20.0733,20.0417,20.0607,29400.0
2005-02-08 11:20:00,31.8,31.82,31.79,31.8,14200.0,20.0607,20.0733,20.0544,20.0607,14200.0
2005-02-08 11:25:00,31.81,31.81,31.79,31.81,10200.0,20.067,20.067,20.0544,20.067,10200.0
2005-02-08 11:30:00,31.81,31.84,31.81,31.83,11900.0,20.067,20.0859,20.067,20.0796,11900.0
2005-02-08 11:35:00,31.84,31.85,31.82,31.84,17800.0,20.0859,20.0922,20.0733,20.0859,17800.0
2005-02-08 11:40:00,31.84,31.85,31.83,31.84,16800.0,20.0859,20.0922,20.0796,20.0859,16800.0
2005-02-08 11:45:00,31.84,31.84,31.78,31.78,29400.0,20.0859,20.0859,20.0481,20.0481,29400.0
2005-02-08 11:50:00,31.77,31.79,31.75,31.78,19600.0,20.0417,20.0544,20.0291,20.0481,19600.0
2005-02-08 11:55:00,31.77,31.81,31.76,31.77,13400.0,20.0417,20.067,20.0354,20.0417,13400.0
2005-02-08 12:00:00,31.77,31.79,31.77,31.79,9400.0,20.0417,20.0544,20.0417,20.0544,9400.0
2005-02-08 12:05:00,31.8,31.82,31.78,31.81,12700.0,20.0607,20.0733,20.0481,20.067,12700.0
2005-02-08 12:10:00,31.82,31.84,31.8,31.82,11400.0,20.0733,20.0859,20.0607,20.0733,11400.0
2005-02-08 12:15:00,31.81,31.84,31.79,31.81,28800.0,20.067,20.0859,20.0544,20.067,28800.0
2005-02-08 12:20:00,31.81,31.84,31.81,31.83,10600.0,20.067,20.0859,20.067,20.0796,10600.0
2005-02-08 12:25:00,31.83,31.84,31.8,31.82,16000.0,20.0796,20.0859,20.0607,20.0733,16000.0
2005-02-08 12:30:00,31.82,31.84,31.81,31.81,5500.0,20.0733,20.0859,20.067,20.067,5500.0
2005-02-08 12:35:00,31.82,31.84,31.78,31.79,45700.0,20.0733,20.0859,20.0481,20.0544,45700.0
2005-02-08 12:40:00,31.79,31.84,31.78,31.83,12900.0,20.0544,20.0859,20.0481,20.0796,12900.0
2005-02-08 12:45:00,31.84,31.84,31.81,31.84,10300.0,20.0859,20.0859,20.067,20.0859,10300.0
2005-02-08 12:50:00,31.84,31.87,31.82,31.87,8200.0,20.0859,20.1048,20.0733,20.1048,8200.0
2005-02-08 12:55:00,31.88,31.91,31.87,31.9,13400.0,20.1111,20.1301,20.1048,20.1238,13400.0
2005-02-08 13:00:00,31.9,31.9,31.86,31.89,6900.0,20.1238,20.1238,20.0985,20.1174,6900.0
2005-02-08 13:05:00,31.89,31.89,31.85,31.85,26400.0,20.1174,20.1174,20.0922,20.0922,26400.0
2005-02-08 13:10:00,31.85,31.88,31.81,31.85,18200.0,20.0922,20.1111,20.067,20.0922,18200.0
2005-02-08 13:15:00,31.84,31.87,31.81,31.87,14500.0,20.0859,20.1048,20.067,20.1048,14500.0
2005-02-08 13:20:00,31.88,31.88,31.85,31.86,5600.0,20.1111,20.1111,20.0922,20.0985,5600.0
2005-02-08 13:25:00,31.87,31.88,31.85,31.86,16700.0,20.1048,20.1111,20.0922,20.0985,16700.0
2005-02-08 13:30:00,31.86,31.88,31.85,31.87,10500.0,20.0985,20.1111,20.0922,20.1048,10500.0
2005-02-08 13:35:00,31.87,31.89,31.86,31.88,5100.0,20.1048,20.1174,20.0985,20.1111,5100.0
2005-02-08 13:40:00,31.89,31.9,31.87,31.9,10600.0,20.1174,20.1238,20.1048,20.1238,10600.0
2005-02-08 13:45:00,31.91,31.93,31.87,31.9,13400.0,20.1301,20.1427,20.1048,20.1238,13400.0
2005-02-08 13:50:00,31.89,31.89,31.85,31.87,3900.0,20.1174,20.1174,20.0922,20.1048,3900.0
2005-02-08 13:55:00,31.86,31.9,31.86,31.9,3200.0,20.0985,20.1238,20.0985,20.1238,3200.0
2005-02-08 14:00:00,31.89,31.9,31.87,31.9,5100.0,20.1174,20.1238,20.1048,20.1238,5100.0
2005-02-08 14:05:00,31.9,31.9,31.87,31.87,7800.0,20.1238,20.1238,20.1048,20.1048,7800.0
2005-02-08 14:10:00,31.89,31.96,31.88,31.93,6800.0,20.1174,20.1616,20.1111,20.1427,6800.0
2005-02-08 14:15:00,31.93,32.0,31.92,31.98,64400.0,20.1427,20.1868,20.1364,20.1742,64400.0
2005-02-08 14:20:00,31.98,32.0,31.96,32.0,7400.0,20.1742,20.1868,20.1616,20.1868,7400.0
2005-02-08 14:25:00,31.98,31.99,31.94,31.94,11800.0,20.1742,20.1805,20.149,20.149,11800.0
2005-02-08 14:30:00,31.95,31.95,31.89,31.9,18400.0,20.1553,20.1553,20.1174,20.1238,18400.0
2005-02-08 14:35:00,31.89,31.91,31.88,31.91,13200.0,20.1174,20.1301,20.1111,20.1301,13200.0
2005-02-08 14:40:00,31.91,31.94,31.89,31.91,11000.0,20.1301,20.149,20.1174,20.1301,11000.0
2005-02-08 14:45:00,31.91,31.94,31.9,31.93,6800.0,20.1301,20.149,20.1238,20.1427,6800.0
2005-02-08 14:50:00,31.93,31.97,31.92,31.94,18300.0,20.1427,20.1679,20.1364,20.149,18300.0
2005-02-08 14:55:00,31.92,31.96,31.91,31.96,34800.0,20.1364,20.1616,20.1301,20.1616,34800.0
2005-02-08 15:00:00,31.97,32.01,31.97,32.0,8400.0,20.1679,20.1931,20.1679,20.1868,8400.0
2005-02-08 15:05:00,32.0,32.0,31.96,31.97,11800.0,20.1868,20.1868,20.1616,20.1679,11800.0
2005-02-08 15:10:00,31.97,31.97,31.91,31.94,15600.0,20.1679,20.1679,20.1301,20.149,15600.0
2005-02-08 15:15:00,31.94,31.96,31.93,31.96,15300.0,20.149,20.1616,20.1427,20.1616,15300.0
2005-02-08 15:20:00,31.94,31.96,31.91,31.96,20900.0,20.149,20.1616,20.1301,20.1616,20900.0
2005-02-08 15:25:00,31.94,31.96,31.91,31.94,26500.0,20.149,20.1616,20.1301,20.149,26500.0
2005-02-08 15:30:00,31.95,31.97,31.93,31.95,23900.0,20.1553,20.1679,20.1427,20.1553,23900.0
2005-02-08 15:35:00,31.94,31.95,31.91,31.92,28500.0,20.149,20.1553,20.1301,20.1364,28500.0
2005-02-08 15:40:00,31.92,31.92,31.84,31.86,38900.0,20.1364,20.1364,20.0859,20.0985,38900.0
2005-02-08 15:45:00,31.86,31.89,31.84,31.86,31800.0,20.0985,20.1174,20.0859,20.0985,31800.0
2005-02-08 15:50:00,31.86,31.9,31.85,31.9,18600.0,20.0985,20.1238,20.0922,20.1238,18600.0
2005-02-08 15:55:00,31.9,31.96,31.89,31.95,61400.0,20.1238,20.1616,20.1174,20.1553,61400.0
2005-02-09 09:30:00,32.15,32.18,31.95,32.18,123200.0,20.2815,20.3004,20.1553,20.3004,123200.0
2005-02-09 09:35:00,32.18,32.33,32.13,32.3,30900.0,20.3004,20.395,20.2688,20.3761,30900.0
2005-02-09 09:40:00,32.34,32.5,32.33,32.41,60500.0,20.4013,20.5023,20.395,20.4455,60500.0
2005-02-09 09:45:00,32.42,32.46,32.4,32.46,195300.0,20.4518,20.477,20.4392,20.477,195300.0
2005-02-09 09:50:00,32.46,32.49,32.4,32.48,37100.0,20.477,20.4959,20.4392,20.4896,37100.0
2005-02-09 09:55:00,32.48,32.5,32.35,32.47,33300.0,20.4896,20.5023,20.4076,20.4833,33300.0
2005-02-09 10:00:00,32.46,32.49,32.4,32.45,21400.0,20.477,20.4959,20.4392,20.4707,21400.0
2005-02-09 10:05:00,32.45,32.58,32.44,32.47,43500.0,20.4707,20.5527,20.4644,20.4833,43500.0
2005-02-09 10:10:00,32.51,32.65,32.5,32.58,41300.0,20.5086,20.5969,20.5023,20.5527,41300.0
2005-02-09 10:15:00,32.55,32.55,32.37,32.4,39300.0,20.5338,20.5338,20.4202,20.4392,39300.0
2005-02-09 10:20:00,32.4,32.41,32.38,32.39,27300.0,20.4392,20.4455,20.4266,20.4329,27300.0
2005-02-09 10:25:00,32.38,32.4,32.25,32.26,37500.0,20.4266,20.4392,20.3445,20.3509,37500.0
2005-02-09 10:30:00,32.25,32.31,32.18,32.18,30000.0,20.3445,20.3824,20.3004,20.3004,30000.0
2005-02-09 10:35:00,32.14,32.18,32.09,32.18,28900.0,20.2752,20.3004,20.2436,20.3004,28900.0
2005-02-09 10:40:00,32.18,32.22,32.17,32.22,15800.0,20.3004,20.3256,20.2941,20.3256,15800.0
2005-02-09 10:45:00,32.22,32.23,32.18,32.2,19600.0,20.3256,20.3319,20.3004,20.313,19600.0
2005-02-09 10:50:00,32.18,32.24,32.17,32.22,17500.0,20.3004,20.3382,20.2941,20.3256,17500.0
2005-02-09 10:55:00,32.22,32.22,32.19,32.21,16700.0,20.3256,20.3256,20.3067,20.3193,16700.0
2005-02-09 11:00:00,32.21,32.23,32.2,32.22,25500.0,20.3193,20.3319,20.313,20.3256,25500.0
2005-02-09 11:05:00,32.21,32.22,32.18,32.18,21000.0,20.3193,20.3256,20.3004,20.3004,21000.0
2005-02-09 11:10:00,32.18,32.22,32.18,32.22,17800.0,20.3004,20.3256,20.3004,20.3256,17800.0
2005-02-09 11:15:00,32.23,32.24,32.2,32.23,16500.0,20.3319,20.3382,20.313,20.3319,16500.0
2005-02-09 11:20:00,32.23,32.29,32.23,32.29,14100.0,20.3319,20.3698,20.3319,20.3698,14100.0
2005-02-09 11:25:00,32.29,32.29,32.27,32.27,8400.0,20.3698,20.3698,20.3572,20.3572,8400.0
2005-02-09 11:30:00,32.28,32.28,32.26,32.27,10200.0,20.3635,20.3635,20.3509,20.3572,10200.0
2005-02-09 11:35:00,32.27,32.36,32.27,32.36,28600.0,20.3572,20.4139,20.3572,20.4139,28600.0
2005-02-09 11:40:00,32.35,32.38,32.34,32.36,19300.0,20.4076,20.4266,20.4013,20.4139,19300.0
2005-02-09 11:45:00,32.36,32.36,32.3,32.31,14300.0,20.4139,20.4139,20.3761,20.3824,14300.0
2005-02-09 11:50:00,32.33,32.34,32.3,32.33,6900.0,20.395,20.4013,20.3761,20.395,6900.0
2005-02-09 11:55:00,32.34,32.35,32.32,32.32,9900.0,20.4013,20.4076,20.3887,20.3887,9900.0
2005-02-09 12:00:00,32.32,32.33,32.31,32.32,15200.0,20.3887,20.395,20.3824,20.3887,15200.0
2005-02-09 12:05:00,32.32,32.33,32.31,32.33,7700.0,20.3887,20.395,20.3824,20.395,7700.0
2005-02-09 12:10:00,32.32,32.34,32.32,32.34,15500.0,20.3887,20.4013,20.3887,20.4013,15500.0
2005-02-09 12:15:00,32.33,32.35,32.33,32.34,8900.0,20.395,20.4076,20.395,20.4013,8900.0
2005-02-09 12:20:00,32.33,32.35,32.33,32.34,16800.0,20.395,20.4076,20.395,20.4013,16800.0
2005-02-09 12:25:00,32.33,32.34,32.28,32.31,23500.0,20.395,20.4013,20.3635,20.3824,23500.0
2005-02-09 12:30:00,32.3,32.36,32.3,32.35,28100.0,20.3761,20.4139,20.3761,20.4076,28100.0
2005-02-09 12:35:00,32.35,32.35,32.32,32.32,20900.0,20.4076,20.4076,20.3887,20.3887,20900.0
2005-02-09 12:40:00,32.32,32.33,32.3,32.31,9800.0,20.3887,20.395,20.3761,20.3824,9800.0
2005-02-09 12:45:00,32.31,32.31,32.3,32.31,9800.0,20.3824,20.3824,20.3761,20.3824,9800.0
2005-02-09 12:50:00,32.31,32.34,32.31,32.33,7900.0,20.3824,20.4013,20.3824,20.395,7900.0
2005-02-09 12:55:00,32.33,32.34,32.33,32.34,7400.0,20.395,20.4013,20.395,20.4013,7400.0
2005-02-09 13:00:00,32.34,32.34,32.33,32.34,6000.0,20.4013,20.4013,20.395,20.4013,6000.0
2005-02-09 13:05:00,32.34,32.35,32.33,32.35,15300.0,20.4013,20.4076,20.395,20.4076,15300.0
2005-02-09 13:10:00,32.35,32.43,32.34,32.43,41200.0,20.4076,20.4581,20.4013,20.4581,41200.0
2005-02-09 13:15:00,32.44,32.48,32.44,32.47,11900.0,20.4644,20.4896,20.4644,20.4833,11900.0
2005-02-09 13:20:00,32.47,32.48,32.46,32.47,13800.0,20.4833,20.4896,20.477,20.4833,13800.0
2005-02-09 13:25:00,32.48,32.48,32.47,32.48,5600.0,20.4896,20.4896,20.4833,20.4896,5600.0
2005-02-09 13:30:00,32.48,32.5,32.48,32.5,57300.0,20.4896,20.5023,20.4896,20.5023,57300.0
2005-02-09 13:35:00,32.49,32.5,32.47,32.47,33700.0,20.4959,20.5023,20.4833,20.4833,33700.0
2005-02-09 13:40:00,32.48,32.5,32.48,32.49,38800.0,20.4896,20.5023,20.4896,20.4959,38800.0
2005-02-09 13:45:00,32.48,32.49,32.48,32.49,8800.0,20.4896,20.4959,20.4896,20.4959,8800.0
2005-02-09 13:50:00,32.49,32.54,32.48,32.54,15400.0,20.4959,20.5275,20.4896,20.5275,15400.0
2005-02-09 13:55:00,32.54,32.54,32.51,32.52,12600.0,20.5275,20.5275,20.5086,20.5149,12600.0
2005-02-09 14:00:00,32.51,32.55,32.51,32.52,14700.0,20.5086,20.5338,20.5086,20.5149,14700.0
2005-02-09 14:05:00,32.52,32.52,32.43,32.43,17400.0,20.5149,20.5149,20.4581,20.4581,17400.0
2005-02-09 14:10:00,32.43,32.51,32.42,32.5,18100.0,20.4581,20.5086,20.4518,20.5023,18100.0
2005-02-09 14:15:00,32.5,32.51,32.49,32.5,16400.0,20.5023,20.5086,20.4959,20.5023,16400.0
2005-02-09 14:20:00,32.5,32.51,32.5,32.5,15200.0,20.5023,20.5086,20.5023,20.5023,15200.0
2005-02-09 14:25:00,32.48,32.5,32.45,32.46,12900.0,20.4896,20.5023,20.4707,20.477,12900.0
2005-02-09 14:30:00,32.45,32.48,32.45,32.48,15600.0,20.4707,20.4896,20.4707,20.4896,15600.0
2005-02-09 14:35:00,32.48,32.52,32.48,32.52,22600.0,20.4896,20.5149,20.4896,20.5149,22600.0
2005-02-09 14:40:00,32.53,32.55,32.53,32.55,15100.0,20.5212,20.5338,20.5212,20.5338,15100.0
2005-02-09 14:45:00,32.55,32.55,32.54,32.55,40600.0,20.5338,20.5338,20.5275,20.5338,40600.0
2005-02-09 14:50:00,32.55,32.56,32.49,32.49,20100.0,20.5338,20.5401,20.4959,20.4959,20100.0
2005-02-09 14:55:00,32.5,32.54,32.5,32.54,15600.0,20.5023,20.5275,20.5023,20.5275,15600.0
2005-02-09 15:00:00,32.53,32.57,32.53,32.56,25500.0,20.5212,20.5464,20.5212,20.5401,25500.0
2005-02-09 15:05:00,32.56,32.57,32.53,32.53,32900.0,20.5401,20.5464,20.5212,20.5212,32900.0
2005-02-09 15:10:00,32.52,32.53,32.44,32.45,44900.0,20.5149,20.5212,20.4644,20.4707,44900.0
2005-02-09 15:15:00,32.45,32.54,32.45,32.52,42500.0,20.4707,20.5275,20.4707,20.5149,42500.0
2005-02-09 15:20:00,32.52,32.59,32.52,32.54,43800.0,20.5149,20.559,20.5149,20.5275,43800.0
2005-02-09 15:25:00,32.54,32.55,32.52,32.53,22200.0,20.5275,20.5338,20.5149,20.5212,22200.0
2005-02-09 15:30:00,32.54,32.57,32.5,32.51,74700.0,20.5275,20.5464,20.5023,20.5086,74700.0
2005-02-09 15:35:00,32.51,32.55,32.5,32.51,47500.0,20.5086,20.5338,20.5023,20.5086,47500.0
2005-02-09 15:40:00,32.5,32.52,32.49,32.5,59200.0,20.5023,20.5149,20.4959,20.5023,59200.0
2005-02-09 15:45:00,32.5,32.53,32.49,32.51,57100.0,20.5023,20.5212,20.4959,20.5086,57100.0
2005-02-09 15:50:00,32.51,32.51,32.43,32.45,45000.0,20.5086,20.5086,20.4581,20.4707,45000.0
2005-02-09 15:55:00,32.46,32.47,32.43,32.47,51100.0,20.477,20.4833,20.4581,20.4833,51100.0
2005-02-10 09:30:00,32.5,32.5,32.37,32.37,54700.0,20.5023,20.5023,20.4202,20.4202,54700.0
2005-02-10 09:35:00,32.37,32.38,32.0,32.13,55500.0,20.4202,20.4266,20.1868,20.2688,55500.0
2005-02-10 09:40:00,32.15,32.2,32.09,32.1,26500.0,20.2815,20.313,20.2436,20.2499,26500.0
2005-02-10 09:45:00,32.08,32.12,32.06,32.08,38400.0,20.2373,20.2625,20.2247,20.2373,38400.0
2005-02-10 09:50:00,32.1,32.13,32.03,32.13,34100.0,20.2499,20.2688,20.2058,20.2688,34100.0
2005-02-10 09:55:00,32.13,32.25,32.12,32.24,38900.0,20.2688,20.3445,20.2625,20.3382,38900.0
2005-02-10 10:00:00,32.25,32.25,32.09,32.1,134500.0,20.3445,20.3445,20.2436,20.2499,134500.0
2005-02-10 10:05:00,32.1,32.16,32.08,32.1,19600.0,20.2499,20.2878,20.2373,20.2499,19600.0
2005-02-10 10:10:00,32.1,32.14,32.03,32.03,20000.0,20.2499,20.2752,20.2058,20.2058,20000.0
2005-02-10 10:15:00,32.03,32.13,32.03,32.07,20400.0,20.2058,20.2688,20.2058,20.231,20400.0
2005-02-10 10:20:00,32.12,32.16,32.1,32.12,22200.0,20.2625,20.2878,20.2499,20.2625,22200.0
2005-02-10 10:25:00,32.12,32.16,32.1,32.14,24300.0,20.2625,20.2878,20.2499,20.2752,24300.0
2005-02-10 10:30:00,32.13,32.14,32.06,32.06,25200.0,20.2688,20.2752,20.2247,20.2247,25200.0
2005-02-10 10:35:00,32.06,32.08,32.0,32.06,47000.0,20.2247,20.2373,20.1868,20.2247,47000.0
2005-02-10 10:40:00,32.07,32.07,32.03,32.04,22200.0,20.231,20.231,20.2058,20.2121,22200.0
2005-02-10 10:45:00,32.05,32.05,31.96,31.96,53300.0,20.2184,20.2184,20.1616,20.1616,53300.0
2005-02-10 10:50:00,31.95,31.96,31.91,31.93,32700.0,20.1553,20.1616,20.1301,20.1427,32700.0
2005-02-10 10:55:00,31.96,32.07,31.95,32.07,42200.0,20.1616,20.231,20.1553,20.231,42200.0
2005-02-10 11:00:00,32.04,32.07,32.03,32.03,9900.0,20.2121,20.231,20.2058,20.2058,9900.0
2005-02-10 11:05:00,32.03,32.08,32.01,32.07,40000.0,20.2058,20.2373,20.1931,20.231,40000.0
2005-02-10 11:10:00,32.07,32.08,32.04,32.04,13100.0,20.231,20.2373,20.2121,20.2121,13100.0
2005-02-10 11:15:00,32.03,32.06,31.99,31.99,29300.0,20.2058,20.2247,20.1805,20.1805,29300.0
2005-02-10 11:20:00,31.99,32.06,31.95,32.05,27000.0,20.1805,20.2247,20.1553,20.2184,27000.0
2005-02-10 11:25:00,32.05,32.13,32.05,32.12,20200.0,20.2184,20.2688,20.2184,20.2625,20200.0
2005-02-10 11:30:00,32.11,32.12,32.07,32.07,53200.0,20.2562,20.2625,20.231,20.231,53200.0
2005-02-10 11:35:00,32.07,32.08,32.05,32.06,46300.0,20.231,20.2373,20.2184,20.2247,46300.0
2005-02-10 11:40:00,32.05,32.05,32.02,32.03,10800.0,20.2184,20.2184,20.1995,20.2058,10800.0
2005-02-10 11:45:00,32.03,32.06,32.0,32.06,11100.0,20.2058,20.2247,20.1868,20.2247,11100.0
2005-02-10 11:50:00,32.06,32.07,32.04,32.06,15500.0,20.2247,20.231,20.2121,20.2247,15500.0
2005-02-10 11:55:00,32.06,32.09,32.05,32.06,24200.0,20.2247,20.2436,20.2184,20.2247,24200.0
2005-02-10 12:00:00,32.07,32.08,32.05,32.08,9000.0,20.231,20.2373,20.2184,20.2373,9000.0
2005-02-10 12:05:00,32.09,32.09,32.05,32.07,13100.0,20.2436,20.2436,20.2184,20.231,13100.0
2005-02-10 12:10:00,32.07,32.07,32.0,32.02,32900.0,20.231,20.231,20.1868,20.1995,32900.0
2005-02-10 12:15:00,32.02,32.03,32.0,32.0,7000.0,20.1995,20.2058,20.1868,20.1868,7000.0
2005-02-10 12:20:00,32.01,32.06,32.0,32.05,15200.0,20.1931,20.2247,20.1868,20.2184,15200.0
2005-02-10 12:25:00,32.04,32.08,32.02,32.02,11200.0,20.2121,20.2373,20.1995,20.1995,11200.0
2005-02-10 12:30:00,32.02,32.05,32.01,32.05,10400.0,20.1995,20.2184,20.1931,20.2184,10400.0
2005-02-10 12:35:00,32.05,32.06,32.02,32.05,11100.0,20.2184,20.2247,20.1995,20.2184,11100.0
2005-02-10 12:40:00,32.04,32.06,32.02,32.03,11700.0,20.2121,20.2247,20.1995,20.2058,11700.0
2005-02-10 12:45:00,32.02,32.08,32.01,32.06,8300.0,20.1995,20.2373,20.1931,20.2247,8300.0
2005-02-10 12:50:00,32.03,32.09,32.03,32.05,12400.0,20.2058,20.2436,20.2058,20.2184,12400.0
2005-02-10 12:55:00,32.06,32.12,32.05,32.1,28200.0,20.2247,20.2625,20.2184,20.2499,28200.0
2005-02-10 13:00:00,32.09,32.12,32.08,32.09,5800.0,20.2436,20.2625,20.2373,20.2436,5800.0
2005-02-10 13:05:00,32.09,32.1,32.06,32.08,8100.0,20.2436,20.2499,20.2247,20.2373,8100.0
2005-02-10 13:10:00,32.08,32.11,32.08,32.11,1700.0,20.2373,20.2562,20.2373,20.2562,1700.0
2005-02-10 13:15:00,32.1,32.11,32.08,32.1,14600.0,20.2499,20.2562,20.2373,20.2499,14600.0
2005-02-10 13:20:00,32.09,32.1,32.09,32.1,8300.0,20.2436,20.2499,20.2436,20.2499,8300.0
2005-02-10 13:25:00,32.1,32.17,32.09,32.17,32900.0,20.2499,20.2941,20.2436,20.2941,32900.0
2005-02-10 13:30:00,32.16,32.16,32.13,32.15,16000.0,20.2878,20.2878,20.2688,20.2815,16000.0
2005-02-10 13:35:00,32.14,32.15,32.09,32.09,15800.0,20.2752,20.2815,20.2436,20.2436,15800.0
2005-02-10 13:40:00,32.12,32.15,32.1,32.15,15400.0,20.2625,20.2815,20.2499,20.2815,15400.0
2005-02-10 13:45:00,32.15,32.2,32.14,32.2,9300.0,20.2815,20.313,20.2752,20.313,9300.0
2005-02-10 13:50:00,32.21,32.25,32.2,32.22,21900.0,20.3193,20.3445,20.313,20.3256,21900.0
2005-02-10 13:55:00,32.24,32.32,32.24,32.29,24300.0,20.3382,20.3887,20.3382,20.3698,24300.0
2005-02-10 14:00:00,32.29,32.3,32.24,32.3,68200.0,20.3698,20.3761,20.3382,20.3761,68200.0
2005-02-10 14:05:00,32.3,32.34,32.29,32.33,24700.0,20.3761,20.4013,20.3698,20.395,24700.0
2005-02-10 14:10:00,32.33,32.34,32.22,32.23,29100.0,20.395,20.4013,20.3256,20.3319,29100.0
2005-02-10 14:15:00,32.23,32.27,32.23,32.26,14200.0,20.3319,20.3572,20.3319,20.3509,14200.0
2005-02-10 14:20:00,32.27,32.29,32.2,32.24,17800.0,20.3572,20.3698,20.313,20.3382,17800.0
2005-02-10 14:25:00,32.24,32.26,32.2,32.25,14800.0,20.3382,20.3509,20.313,20.3445,14800.0
2005-02-10 14:30:00,32.24,32.25,32.17,32.18,16100.0,20.3382,20.3445,20.2941,20.3004,16100.0
2005-02-10 14:35:00,32.18,32.24,32.17,32.24,14500.0,20.3004,20.3382,20.2941,20.3382,14500.0
2005-02-10 14:40:00,32.24,32.24,32.19,32.2,16100.0,20.3382,20.3382,20.3067,20.313,16100.0
2005-02-10 14:45:00,32.2,32.2,32.19,32.2,39000.0,20.313,20.313,20.3067,20.313,39000.0
2005-02-10 14:50:00,32.22,32.35,32.21,32.32,12700.0,20.3256,20.4076,20.3193,20.3887,12700.0
2005-02-10 14:55:00,32.32,32.34,32.31,32.31,17600.0,20.3887,20.4013,20.3824,20.3824,17600.0
2005-02-10 15:00:00,32.28,32.32,32.25,32.26,13100.0,20.3635,20.3887,20.3445,20.3509,13100.0
2005-02-10 15:05:00,32.26,32.3,32.24,32.29,17100.0,20.3509,20.3761,20.3382,20.3698,17100.0
2005-02-10 15:10:00,32.29,32.3,32.28,32.29,11000.0,20.3698,20.3761,20.3635,20.3698,11000.0
2005-02-10 15:15:00,32.29,32.29,32.27,32.28,10200.0,20.3698,20.3698,20.3572,20.3635,10200.0
2005-02-10 15:20:00,32.28,32.28,32.25,32.26,17700.0,20.3635,20.3635,20.3445,20.3509,17700.0
2005-02-10 15:25:00,32.24,32.29,32.24,32.27,30700.0,20.3382,20.3698,20.3382,20.3572,30700.0
2005-02-10 15:30:00,32.26,32.28,32.18,32.22,62100.0,20.3509,20.3635,20.3004,20.3256,62100.0
2005-02-10 15:35:00,32.22,32.28,32.21,32.27,45400.0,20.3256,20.3635,20.3193,20.3572,45400.0
2005-02-10 15:40:00,32.26,32.28,32.24,32.27,39200.0,20.3509,20.3635,20.3382,20.3572,39200.0
2005-02-10 15:45:00,32.27,32.3,32.25,32.3,35000.0,20.3572,20.3761,20.3445,20.3761,35000.0
2005-02-10 15:50:00,32.31,32.46,32.31,32.45,98800.0,20.3824,20.477,20.3824,20.4707,98800.0
2005-02-10 15:55:00,32.45,32.52,32.43,32.47,146500.0,20.4707,20.5149,20.4581,20.4833,146500.0
2005-02-11 09:30:00,32.47,32.64,32.37,32.64,39800.0,20.4833,20.5906,20.4202,20.5906,39800.0
2005-02-11 09:35:00,32.64,32.66,32.4,32.45,36400.0,20.5906,20.6032,20.4392,20.4707,36400.0
2005-02-11 09:40:00,32.41,32.6,32.41,32.59,24400.0,20.4455,20.5653,20.4455,20.559,24400.0
2005-02-11 09:45:00,32.59,32.64,32.59,32.61,42400.0,20.559,20.5906,20.559,20.5716,42400.0
2005-02-11 09:50:00,32.62,32.65,32.59,32.64,24100.0,20.578,20.5969,20.559,20.5906,24100.0
2005-02-11 09:55:00,32.65,32.74,32.64,32.66,30400.0,20.5969,20.6537,20.5906,20.6032,30400.0
2005-02-11 10:00:00,32.65,32.69,32.61,32.68,20200.0,20.5969,20.6221,20.5716,20.6158,20200.0
2005-02-11 10:05:00,32.68,32.75,32.66,32.71,68500.0,20.6158,20.66,20.6032,20.6347,68500.0
2005-02-11 10:10:00,32.72,32.73,32.54,32.56,17300.0,20.641,20.6473,20.5275,20.5401,17300.0
2005-02-11 10:15:00,32.56,32.62,32.55,32.59,9000.0,20.5401,20.578,20.5338,20.559,9000.0
2005-02-11 10:20:00,32.59,32.6,32.58,32.6,17300.0,20.559,20.5653,20.5527,20.5653,17300.0
2005-02-11 10:25:00,32.6,32.6,32.54,32.54,13500.0,20.5653,20.5653,20.5275,20.5275,13500.0
2005-02-11 10:30:00,32.57,32.57,32.5,32.55,9600.0,20.5464,20.5464,20.5023,20.5338,9600.0
2005-02-11 10:35:00,32.55,32.55,32.47,32.47,26200.0,20.5338,20.5338,20.4833,20.4833,26200.0
2005-02-11 10:40:00,32.48,32.54,32.48,32.53,11100.0,20.4896,20.5275,20.4896,20.5212,11100.0
2005-02-11 10:45:00,32.54,32.56,32.48,32.5,16100.0,20.5275,20.5401,20.4896,20.5023,16100.0
2005-02-11 10:50:00,32.48,32.49,32.41,32.47,16000.0,20.4896,20.4959,20.4455,20.4833,16000.0
2005-02-11 10:55:00,32.47,32.47,32.39,32.43,9600.0,20.4833,20.4833,20.4329,20.4581,9600.0
2005-02-11 11:00:00,32.43,32.51,32.43,32.46,27100.0,20.4581,20.5086,20.4581,20.477,27100.0
2005-02-11 11:05:00,32.49,32.52,32.45,32.48,31400.0,20.4959,20.5149,20.4707,20.4896,31400.0
2005-02-11 11:10:00,32.49,32.56,32.47,32.56,27300.0,20.4959,20.5401,20.4833,20.5401,27300.0
2005-02-11 11:15:00,32.56,32.59,32.51,32.56,13300.0,20.5401,20.559,20.5086,20.5401,13300.0
2005-02-11 11:20:00,32.57,32.58,32.52,32.58,32900.0,20.5464,20.5527,20.5149,20.5527,32900.0
2005-02-11 11:25:00,32.59,32.69,32.59,32.65,57300.0,20.559,20.6221,20.559,20.5969,57300.0
2005-02-11 11:30:00,32.67,32.72,32.63,32.67,126100.0,20.6095,20.641,20.5843,20.6095,126100.0
2005-02-11 11:35:00,32.66,32.69,32.58,32.65,40300.0,20.6032,20.6221,20.5527,20.5969,40300.0
2005-02-11 11:40:00,32.66,32.7,32.64,32.69,15600.0,20.6032,20.6284,20.5906,20.6221,15600.0
2005-02-11 11:45:00,32.69,32.7,32.65,32.68,8400.0,20.6221,20.6284,20.5969,20.6158,8400.0
2005-02-11 11:50:00,32.68,32.68,32.6,32.67,25000.0,20.6158,20.6158,20.5653,20.6095,25000.0
2005-02-11 11:55:00,32.67,32.73,32.67,32.71,26600.0,20.6095,20.6473,20.6095,20.6347,26600.0
2005-02-11 12:00:00,32.72,32.79,32.72,32.78,29800.0,20.641,20.6852,20.641,20.6789,29800.0
2005-02-11 12:05:00,32.75,32.76,32.72,32.74,8900.0,20.66,20.6663,20.641,20.6537,8900.0
2005-02-11 12:10:00,32.75,32.76,32.7,32.74,14500.0,20.66,20.6663,20.6284,20.6537,14500.0
2005-02-11 12:15:00,32.73,32.75,32.69,32.7,27200.0,20.6473,20.66,20.6221,20.6284,27200.0
2005-02-11 12:20:00,32.7,32.74,32.7,32.73,18000.0,20.6284,20.6537,20.6284,20.6473,18000.0
2005-02-11 12:25:00,32.73,32.8,32.72,32.8,25500.0,20.6473,20.6915,20.641,20.6915,25500.0
2005-02-11 12:30:00,32.77,32.79,32.73,32.75,16500.0,20.6726,20.6852,20.6473,20.66,16500.0
2005-02-11 12:35:00,32.74,32.85,32.73,32.85,31000.0,20.6537,20.723,20.6473,20.723,31000.0
2005-02-11 12:40:00,32.81,32.84,32.77,32.78,23300.0,20.6978,20.7167,20.6726,20.6789,23300.0
2005-02-11 12:45:00,32.78,32.8,32.78,32.8,24500.0,20.6789,20.6915,20.6789,20.6915,24500.0
2005-02-11 12:50:00,32.79,32.81,32.79,32.8,22600.0,20.6852,20.6978,20.6852,20.6915,22600.0
2005-02-11 12:55:00,32.81,32.82,32.8,32.81,8900.0,20.6978,20.7041,20.6915,20.6978,8900.0
2005-02-11 13:00:00,32.8,32.94,32.8,32.94,31200.0,20.6915,20.7798,20.6915,20.7798,31200.0
2005-02-11 13:05:00,32.94,33.0,32.93,32.96,39000.0,20.7798,20.8177,20.7735,20.7924,39000.0
2005-02-11 13:10:00,32.96,32.98,32.95,32.95,23400.0,20.7924,20.8051,20.7861,20.7861,23400.0
2005-02-11 13:15:00,32.94,32.97,32.94,32.95,30000.0,20.7798,20.7987,20.7798,20.7861,30000.0
2005-02-11 13:20:00,32.95,32.95,32.89,32.93,11800.0,20.7861,20.7861,20.7483,20.7735,11800.0
2005-02-11 13:25:00,32.93,32.98,32.93,32.95,19300.0,20.7735,20.8051,20.7735,20.7861,19300.0
2005-02-11 13:30:00,32.95,32.98,32.94,32.97,24200.0,20.7861,20.8051,20.7798,20.7987,24200.0
2005-02-11 13:35:00,32.97,33.02,32.97,33.02,116400.0,20.7987,20.8303,20.7987,20.8303,116400.0
2005-02-11 13:40:00,33.0,33.07,33.0,33.07,18000.0,20.8177,20.8618,20.8177,20.8618,18000.0
2005-02-11 13:45:00,33.07,33.1,33.04,33.04,21800.0,20.8618,20.8808,20.8429,20.8429,21800.0
2005-02-11 13:50:00,33.04,33.05,33.03,33.05,15100.0,20.8429,20.8492,20.8366,20.8492,15100.0
2005-02-11 13:55:00,33.05,33.09,33.0,33.02,100400.0,20.8492,20.8744,20.8177,20.8303,100400.0
2005-02-11 14:00:00,33.03,33.05,33.02,33.03,10200.0,20.8366,20.8492,20.8303,20.8366,10200.0
2005-02-11 14:05:00,33.04,33.09,33.03,33.07,17700.0,20.8429,20.8744,20.8366,20.8618,17700.0
2005-02-11 14:10:00,33.06,33.06,33.0,33.04,13100.0,20.8555,20.8555,20.8177,20.8429,13100.0
2005-02-11 14:15:00,33.04,33.08,32.98,33.02,26900.0,20.8429,20.8681,20.8051,20.8303,26900.0
2005-02-11 14:20:00,33.01,33.1,33.0,33.03,34800.0,20.824,20.8808,20.8177,20.8366,34800.0
2005-02-11 14:25:00,33.02,33.07,32.99,33.0,47400.0,20.8303,20.8618,20.8114,20.8177,47400.0
2005-02-11 14:30:00,33.0,33.0,32.99,33.0,16400.0,20.8177,20.8177,20.8114,20.8177,16400.0
2005-02-11 14:35:00,32.99,33.03,32.99,33.01,16400.0,20.8114,20.8366,20.8114,20.824,16400.0
2005-02-11 14:40:00,33.02,33.02,33.0,33.02,15800.0,20.8303,20.8303,20.8177,20.8303,15800.0
2005-02-11 14:45:00,33.02,33.06,33.01,33.06,33700.0,20.8303,20.8555,20.824,20.8555,33700.0
2005-02-11 14:50:00,33.07,33.08,33.06,33.08,10400.0,20.8618,20.8681,20.8555,20.8681,10400.0
2005-02-11 14:55:00,33.08,33.09,33.07,33.07,40400.0,20.8681,20.8744,20.8618,20.8618,40400.0
2005-02-11 15:00:00,33.09,33.09,33.02,33.02,33600.0,20.8744,20.8744,20.8303,20.8303,33600.0
2005-02-11 15:05:00,33.03,33.03,32.99,32.99,21500.0,20.8366,20.8366,20.8114,20.8114,21500.0
2005-02-11 15:10:00,32.99,33.02,32.93,32.96,28700.0,20.8114,20.8303,20.7735,20.7924,28700.0
2005-02-11 15:15:00,32.96,33.01,32.91,32.97,24400.0,20.7924,20.824,20.7609,20.7987,24400.0
2005-02-11 15:20:00,32.98,33.01,32.95,33.01,36400.0,20.8051,20.824,20.7861,20.824,36400.0
2005-02-11 15:25:00,32.98,33.03,32.97,33.01,28700.0,20.8051,20.8366,20.7987,20.824,28700.0
2005-02-11 15:30:00,33.04,33.04,33.0,33.01,21600.0,20.8429,20.8429,20.8177,20.824,21600.0
2005-02-11 15:35:00,33.01,33.07,33.0,33.03,26300.0,20.824,20.8618,20.8177,20.8366,26300.0
2005-02-11 15:40:00,33.02,33.03,32.93,32.98,37300.0,20.8303,20.8366,20.7735,20.8051,37300.0
2005-02-11 15:45:00,32.98,33.04,32.95,33.04,37800.0,20.8051,20.8429,20.7861,20.8429,37800.0
2005-02-11 15:50:00,33.05,33.05,32.97,32.98,37800.0,20.8492,20.8492,20.7987,20.8051,37800.0
2005-02-11 15:55:00,32.98,33.0,32.97,32.99,81200.0,20.8051,20.8177,20.7987,20.8114,81200.0
2005-02-14 09:30:00,32.82,32.82,32.75,32.82,52200.0,20.7041,20.7041,20.66,20.7041,52200.0
2005-02-14 09:35:00,32.82,32.98,32.77,32.81,38200.0,20.7041,20.8051,20.6726,20.6978,38200.0
2005-02-14 09:40:00,32.83,32.93,32.78,32.8,19200.0,20.7104,20.7735,20.6789,20.6915,19200.0
2005-02-14 09:45:00,32.78,32.79,32.74,32.77,21200.0,20.6789,20.6852,20.6537,20.6726,21200.0
2005-02-14 09:50:00,32.75,32.78,32.35,32.51,52700.0,20.66,20.6789,20.4076,20.5086,52700.0
2005-02-14 09:55:00,32.5,32.52,32.4,32.44,27400.0,20.5023,20.5149,20.4392,20.4644,27400.0
2005-02-14 10:00:00,32.38,32.4,32.32,32.33,15300.0,20.4266,20.4392,20.3887,20.395,15300.0
2005-02-14 10:05:00,32.33,32.42,32.31,32.42,31800.0,20.395,20.4518,20.3824,20.4518,31800.0
2005-02-14 10:10:00,32.44,32.44,32.35,32.37,30800.0,20.4644,20.4644,20.4076,20.4202,30800.0
2005-02-14 10:15:00,32.36,32.37,32.35,32.37,21600.0,20.4139,20.4202,20.4076,20.4202,21600.0
2005-02-14 10:20:00,32.37,32.43,32.35,32.41,32800.0,20.4202,20.4581,20.4076,20.4455,32800.0
2005-02-14 10:25:00,32.4,32.55,32.4,32.54,35500.0,20.4392,20.5338,20.4392,20.5275,35500.0
2005-02-14 10:30:00,32.54,32.55,32.48,32.49,16100.0,20.5275,20.5338,20.4896,20.4959,16100.0
2005-02-14 10:35:00,32.48,32.49,32.36,32.36,11700.0,20.4896,20.4959,20.4139,20.4139,11700.0
2005-02-14 10:40:00,32.36,32.36,32.2,32.21,34700.0,20.4139,20.4139,20.313,20.3193,34700.0
2005-02-14 10:45:00,32.22,32.22,32.15,32.19,49000.0,20.3256,20.3256,20.2815,20.3067,49000.0
2005-02-14 10:50:00,32.19,32.24,32.19,32.2,35200.0,20.3067,20.3382,20.3067,20.313,35200.0
2005-02-14 10:55:00,32.21,32.21,32.18,32.19,75200.0,20.3193,20.3193,20.3004,20.3067,75200.0
2005-02-14 11:00:00,32.19,32.19,32.15,32.17,56800.0,20.3067,20.3067,20.2815,20.2941,56800.0
2005-02-14 11:05:00,32.17,32.2,32.17,32.17,29400.0,20.2941,20.313,20.2941,20.2941,29400.0
2005-02-14 11:10:00,32.17,32.21,32.17,32.19,174100.0,20.2941,20.3193,20.2941,20.3067,174100.0
2005-02-14 11:15:00,32.17,32.22,32.17,32.22,53600.0,20.2941,20.3256,20.2941,20.3256,53600.0
2005-02-14 11:20:00,32.23,32.24,32.22,32.24,23000.0,20.3319,20.3382,20.3256,20.3382,23000.0
2005-02-14 11:25:00,32.24,32.31,32.24,32.3,45600.0,20.3382,20.3824,20.3382,20.3761,45600.0
2005-02-14 11:30:00,32.3,32.31,32.28,32.29,44200.0,20.3761,20.3824,20.3635,20.3698,44200.0
2005-02-14 11:35:00,32.29,32.29,32.26,32.26,18900.0,20.3698,20.3698,20.3509,20.3509,18900.0
2005-02-14 11:40:00,32.26,32.27,32.25,32.25,51200.0,20.3509,20.3572,20.3445,20.3445,51200.0
2005-02-14 11:45:00,32.24,32.26,32.24,32.24,23700.0,20.3382,20.3509,20.3382,20.3382,23700.0
2005-02-14 11:50:00,32.24,32.24,32.22,32.24,18100.0,20.3382,20.3382,20.3256,20.3382,18100.0
2005-02-14 11:55:00,32.24,32.26,32.24,32.24,29900.0,20.3382,20.3509,20.3382,20.3382,29900.0
2005-02-14 12:00:00,32.23,32.24,32.21,32.21,51500.0,20.3319,20.3382,20.3193,20.3193,51500.0
2005-02-14 12:05:00,32.22,32.23,32.21,32.23,81600.0,20.3256,20.3319,20.3193,20.3319,81600.0
2005-02-14 12:10:00,32.23,32.27,32.23,32.25,25000.0,20.3319,20.3572,20.3319,20.3445,25000.0
2005-02-14 12:15:00,32.25,32.26,32.23,32.25,41700.0,20.3445,20.3509,20.3319,20.3445,41700.0
2005-02-14 12:20:00,32.25,32.3,32.25,32.3,14800.0,20.3445,20.3761,20.3445,20.3761,14800.0
2005-02-14 12:25:00,32.3,32.3,32.28,32.28,49600.0,20.3761,20.3761,20.3635,20.3635,49600.0
2005-02-14 12:30:00,32.28,32.3,32.27,32.3,27600.0,20.3635,20.3761,20.3572,20.3761,27600.0
2005-02-14 12:35:00,32.3,32.3,32.28,32.28,6000.0,20.3761,20.3761,20.3635,20.3635,6000.0
2005-02-14 12:40:00,32.27,32.28,32.27,32.28,5300.0,20.3572,20.3635,20.3572,20.3635,5300.0
2005-02-14 12:45:00,32.28,32.28,32.25,32.26,11000.0,20.3635,20.3635,20.3445,20.3509,11000.0
2005-02-14 12:50:00,32.28,32.28,32.25,32.28,15800.0,20.3635,20.3635,20.3445,20.3635,15800.0
2005-02-14 12:55:00,32.3,32.3,32.28,32.28,5000.0,20.3761,20.3761,20.3635,20.3635,5000.0
2005-02-14 13:00:00,32.28,32.28,32.25,32.26,11000.0,20.3635,20.3635,20.3445,20.3509,11000.0
2005-02-14 13:05:00,32.26,32.27,32.25,32.27,7600.0,20.3509,20.3572,20.3445,20.3572,7600.0
2005-02-14 13:10:00,32.28,32.29,32.26,32.26,3100.0,20.3635,20.3698,20.3509,20.3509,3100.0
2005-02-14 13:15:00,32.27,32.27,32.25,32.27,3800.0,20.3572,20.3572,20.3445,20.3572,3800.0
2005-02-14 13:20:00,32.27,32.31,32.27,32.29,31500.0,20.3572,20.3824,20.3572,20.3698,31500.0
2005-02-14 13:25:00,32.29,32.29,32.28,32.28,4700.0,20.3698,20.3698,20.3635,20.3635,4700.0
2005-02-14 13:30:00,32.28,32.29,32.28,32.28,4600.0,20.3635,20.3698,20.3635,20.3635,4600.0
2005-02-14 13:35:00,32.28,32.29,32.26,32.27,10100.0,20.3635,20.3698,20.3509,20.3572,10100.0
2005-02-14 13:40:00,32.29,32.29,32.25,32.25,10000.0,20.3698,20.3698,20.3445,20.3445,10000.0
2005-02-14 13:45:00,32.25,32.28,32.25,32.27,18000.0,20.3445,20.3635,20.3445,20.3572,18000.0
2005-02-14 13:50:00,32.27,32.3,32.21,32.21,17900.0,20.3572,20.3761,20.3193,20.3193,17900.0
2005-02-14 13:55:00,32.22,32.23,32.12,32.13,27800.0,20.3256,20.3319,20.2625,20.2688,27800.0
2005-02-14 14:00:00,32.15,32.18,32.13,32.17,26400.0,20.2815,20.3004,20.2688,20.2941,26400.0
2005-02-14 14:05:00,32.17,32.24,32.17,32.23,23400.0,20.2941,20.3382,20.2941,20.3319,23400.0
2005-02-14 14:10:00,32.24,32.29,32.24,32.29,10800.0,20.3382,20.3698,20.3382,20.3698,10800.0
2005-02-14 14:15:00,32.3,32.31,32.28,32.3,10300.0,20.3761,20.3824,20.3635,20.3761,10300.0
2005-02-14 14:20:00,32.31,32.31,32.27,32.27,18200.0,20.3824,20.3824,20.3572,20.3572,18200.0
2005-02-14 14:25:00,32.29,32.32,32.28,32.3,7900.0,20.3698,20.3887,20.3635,20.3761,7900.0
2005-02-14 14:30:00,32.29,32.35,32.29,32.35,12600.0,20.3698,20.4076,20.3698,20.4076,12600.0
2005-02-14 14:35:00,32.34,32.35,32.3,32.34,13800.0,20.4013,20.4076,20.3761,20.4013,13800.0
2005-02-14 14:40:00,32.34,32.34,32.27,32.3,10100.0,20.4013,20.4013,20.3572,20.3761,10100.0
2005-02-14 14:45:00,32.3,32.32,32.28,32.28,21700.0,20.3761,20.3887,20.3635,20.3635,21700.0
2005-02-14 14:50:00,32.27,32.28,32.27,32.28,8900.0,20.3572,20.3635,20.3572,20.3635,8900.0
2005-02-14 14:55:00,32.28,32.32,32.27,32.32,21100.0,20.3635,20.3887,20.3572,20.3887,21100.0
2005-02-14 15:00:00,32.31,32.31,32.26,32.26,16000.0,20.3824,20.3824,20.3509,20.3509,16000.0
2005-02-14 15:05:00,32.27,32.3,32.25,32.29,18700.0,20.3572,20.3761,20.3445,20.3698,18700.0
2005-02-14 15:10:00,32.29,32.32,32.28,32.29,20000.0,20.3698,20.3887,20.3635,20.3698,20000.0
2005-02-14 15:15:00,32.32,32.32,32.28,32.3,12000.0,20.3887,20.3887,20.3635,20.3761,12000.0
2005-02-14 15:20:00,32.3,32.31,32.26,32.3,19400.0,20.3761,20.3824,20.3509,20.3761,19400.0
2005-02-14 15:25:00,32.31,32.33,32.31,32.33,18000.0,20.3824,20.395,20.3824,20.395,18000.0
2005-02-14 15:30:00,32.33,32.36,32.28,32.3,38100.0,20.395,20.4139,20.3635,20.3761,38100.0
2005-02-14 15:35:00,32.3,32.32,32.29,32.3,23300.0,20.3761,20.3887,20.3698,20.3761,23300.0
2005-02-14 15:40:00,32.31,32.33,32.3,32.31,28800.0,20.3824,20.395,20.3761,20.3824,28800.0
2005-02-14 15:45:00,32.3,32.34,32.3,32.32,33900.0,20.3761,20.4013,20.3761,20.3887,33900.0
2005-02-14 15:50:00,32.32,32.36,32.32,32.35,32600.0,20.3887,20.4139,20.3887,20.4076,32600.0
2005-02-14 15:55:00,32.35,32.36,32.32,32.33,41600.0,20.4076,20.4139,20.3887,20.395,41600.0
2005-02-15 09:30:00,32.24,32.38,32.24,32.38,46400.0,20.3382,20.4266,20.3382,20.4266,46400.0
2005-02-15 09:35:00,32.39,32.46,32.39,32.42,25900.0,20.4329,20.477,20.4329,20.4518,25900.0
2005-02-15 09:40:00,32.4,32.5,32.37,32.49,20000.0,20.4392,20.5023,20.4202,20.4959,20000.0
2005-02-15 09:45:00,32.49,32.56,32.45,32.45,33600.0,20.4959,20.5401,20.4707,20.4707,33600.0
2005-02-15 09:50:00,32.38,32.49,32.28,32.45,43400.0,20.4266,20.4959,20.3635,20.4707,43400.0
2005-02-15 09:55:00,32.45,32.54,32.45,32.48,35400.0,20.4707,20.5275,20.4707,20.4896,35400.0
2005-02-15 10:00:00,32.49,32.49,32.37,32.39,19100.0,20.4959,20.4959,20.4202,20.4329,19100.0
2005-02-15 10:05:00,32.4,32.52,32.4,32.43,38200.0,20.4392,20.5149,20.4392,20.4581,38200.0
2005-02-15 10:10:00,32.44,32.44,32.34,32.39,23300.0,20.4644,20.4644,20.4013,20.4329,23300.0
2005-02-15 10:15:00,32.37,32.42,32.35,32.41,22100.0,20.4202,20.4518,20.4076,20.4455,22100.0
2005-02-15 10:20:00,32.42,32.45,32.32,32.35,25500.0,20.4518,20.4707,20.3887,20.4076,25500.0
2005-02-15 10:25:00,32.35,32.36,32.28,32.36,49900.0,20.4076,20.4139,20.3635,20.4139,49900.0
2005-02-15 10:30:00,32.36,32.4,32.32,32.4,17900.0,20.4139,20.4392,20.3887,20.4392,17900.0
2005-02-15 10:35:00,32.4,32.4,32.29,32.29,27500.0,20.4392,20.4392,20.3698,20.3698,27500.0
2005-02-15 10:40:00,32.29,32.32,32.27,32.28,23500.0,20.3698,20.3887,20.3572,20.3635,23500.0
2005-02-15 10:45:00,32.31,32.37,32.3,32.34,22800.0,20.3824,20.4202,20.3761,20.4013,22800.0
2005-02-15 10:50:00,32.27,32.36,32.27,32.35,31800.0,20.3572,20.4139,20.3572,20.4076,31800.0
2005-02-15 10:55:00,32.34,32.34,32.26,32.31,24800.0,20.4013,20.4013,20.3509,20.3824,24800.0
2005-02-15 11:00:00,32.3,32.31,32.25,32.29,23600.0,20.3761,20.3824,20.3445,20.3698,23600.0
2005-02-15 11:05:00,32.29,32.3,32.27,32.3,24600.0,20.3698,20.3761,20.3572,20.3761,24600.0
2005-02-15 11:10:00,32.29,32.31,32.29,32.29,10000.0,20.3698,20.3824,20.3698,20.3698,10000.0
2005-02-15 11:15:00,32.3,32.31,32.3,32.31,5400.0,20.3761,20.3824,20.3761,20.3824,5400.0
2005-02-15 11:20:00,32.3,32.33,32.29,32.32,27000.0,20.3761,20.395,20.3698,20.3887,27000.0
2005-02-15 11:25:00,32.32,32.36,32.32,32.35,37100.0,20.3887,20.4139,20.3887,20.4076,37100.0
2005-02-15 11:30:00,32.35,32.37,32.35,32.36,34500.0,20.4076,20.4202,20.4076,20.4139,34500.0
2005-02-15 11:35:00,32.36,32.36,32.34,32.35,13000.0,20.4139,20.4139,20.4013,20.4076,13000.0
2005-02-15 11:40:00,32.35,32.36,32.34,32.36,7300.0,20.4076,20.4139,20.4013,20.4139,7300.0
2005-02-15 11:45:00,32.35,32.36,32.35,32.36,11000.0,20.4076,20.4139,20.4076,20.4139,11000.0
2005-02-15 11:50:00,32.35,32.37,32.35,32.37,12700.0,20.4076,20.4202,20.4076,20.4202,12700.0
2005-02-15 11:55:00,32.37,32.37,32.35,32.36,11300.0,20.4202,20.4202,20.4076,20.4139,11300.0
2005-02-15 12:00:00,32.37,32.38,32.36,32.37,15400.0,20.4202,20.4266,20.4139,20.4202,15400.0
2005-02-15 12:05:00,32.37,32.37,32.36,32.36,3100.0,20.4202,20.4202,20.4139,20.4139,3100.0
2005-02-15 12:10:00,32.37,32.5,32.36,32.5,121500.0,20.4202,20.5023,20.4139,20.5023,121500.0
2005-02-15 12:15:00,32.51,32.54,32.5,32.54,17500.0,20.5086,20.5275,20.5023,20.5275,17500.0
2005-02-15 12:20:00,32.52,32.52,32.44,32.48,15800.0,20.5149,20.5149,20.4644,20.4896,15800.0
2005-02-15 12:25:00,32.5,32.52,32.46,32.5,12700.0,20.5023,20.5149,20.477,20.5023,12700.0
2005-02-15 12:30:00,32.49,32.55,32.49,32.52,9200.0,20.4959,20.5338,20.4959,20.5149,9200.0
2005-02-15 12:35:00,32.52,32.53,32.48,32.5,15200.0,20.5149,20.5212,20.4896,20.5023,15200.0
2005-02-15 12:40:00,32.49,32.5,32.48,32.49,6300.0,20.4959,20.5023,20.4896,20.4959,6300.0
2005-02-15 12:45:00,32.48,32.5,32.47,32.5,8400.0,20.4896,20.5023,20.4833,20.5023,8400.0
2005-02-15 12:50:00,32.5,32.55,32.49,32.55,10800.0,20.5023,20.5338,20.4959,20.5338,10800.0
2005-02-15 12:55:00,32.55,32.56,32.54,32.56,19300.0,20.5338,20.5401,20.5275,20.5401,19300.0
2005-02-15 13:00:00,32.55,32.55,32.51,32.54,20600.0,20.5338,20.5338,20.5086,20.5275,20600.0
2005-02-15 13:05:00,32.53,32.57,32.53,32.55,15100.0,20.5212,20.5464,20.5212,20.5338,15100.0
2005-02-15 13:10:00,32.56,32.6,32.55,32.6,16800.0,20.5401,20.5653,20.5338,20.5653,16800.0
2005-02-15 13:15:00,32.59,32.59,32.57,32.58,24300.0,20.559,20.559,20.5464,20.5527,24300.0
2005-02-15 13:20:00,32.58,32.62,32.58,32.62,18300.0,20.5527,20.578,20.5527,20.578,18300.0
2005-02-15 13:25:00,32.62,32.65,32.59,32.59,26100.0,20.578,20.5969,20.559,20.559,26100.0
2005-02-15 13:30:00,32.6,32.62,32.57,32.62,27000.0,20.5653,20.578,20.5464,20.578,27000.0
2005-02-15 13:35:00,32.62,32.62,32.58,32.58,21700.0,20.578,20.578,20.5527,20.5527,21700.0
2005-02-15 13:40:00,32.58,32.6,32.58,32.58,5200.0,20.5527,20.5653,20.5527,20.5527,5200.0
2005-02-15 13:45:00,32.58,32.6,32.58,32.58,9600.0,20.5527,20.5653,20.5527,20.5527,9600.0
2005-02-15 13:50:00,32.58,32.59,32.56,32.57,10200.0,20.5527,20.559,20.5401,20.5464,10200.0
2005-02-15 13:55:00,32.59,32.65,32.58,32.65,15800.0,20.559,20.5969,20.5527,20.5969,15800.0
2005-02-15 14:00:00,32.65,32.72,32.65,32.72,17300.0,20.5969,20.641,20.5969,20.641,17300.0
2005-02-15 14:05:00,32.71,32.72,32.65,32.65,24600.0,20.6347,20.641,20.5969,20.5969,24600.0
2005-02-15 14:10:00,32.64,32.65,32.62,32.65,15400.0,20.5906,20.5969,20.578,20.5969,15400.0
2005-02-15 14:15:00,32.64,32.66,32.58,32.62,25200.0,20.5906,20.6032,20.5527,20.578,25200.0
2005-02-15 14:20:00,32.62,32.64,32.61,32.64,7400.0,20.578,20.5906,20.5716,20.5906,7400.0
2005-02-15 14:25:00,32.65,32.69,32.64,32.66,20200.0,20.5969,20.6221,20.5906,20.6032,20200.0
2005-02-15 14:30:00,32.67,32.7,32.67,32.7,28400.0,20.6095,20.6284,20.6095,20.6284,28400.0
2005-02-15 14:35:00,32.7,32.75,32.7,32.74,23800.0,20.6284,20.66,20.6284,20.6537,23800.0
2005-02-15 14:40:00,32.74,32.75,32.73,32.73,14100.0,20.6537,20.66,20.6473,20.6473,14100.0
2005-02-15 14:45:00,32.63,32.7,32.63,32.69,50000.0,20.5843,20.6284,20.5843,20.6221,50000.0
2005-02-15 14:50:00,32.69,32.73,32.69,32.73,18600.0,20.6221,20.6473,20.6221,20.6473,18600.0
2005-02-15 14:55:00,32.73,32.75,32.7,32.73,22300.0,20.6473,20.66,20.6284,20.6473,22300.0
2005-02-15 15:00:00,32.72,32.76,32.71,32.73,47400.0,20.641,20.6663,20.6347,20.6473,47400.0
2005-02-15 15:05:00,32.72,32.74,32.7,32.74,22100.0,20.641,20.6537,20.6284,20.6537,22100.0
2005-02-15 15:10:00,32.74,32.75,32.73,32.73,15000.0,20.6537,20.66,20.6473,20.6473,15000.0
2005-02-15 15:15:00,32.72,32.73,32.68,32.72,14800.0,20.641,20.6473,20.6158,20.641,14800.0
2005-02-15 15:20:00,32.7,32.74,32.7,32.74,14500.0,20.6284,20.6537,20.6284,20.6537,14500.0
2005-02-15 15:25:00,32.73,32.73,32.69,32.69,9500.0,20.6473,20.6473,20.6221,20.6221,9500.0
2005-02-15 15:30:00,32.7,32.72,32.68,32.7,28300.0,20.6284,20.641,20.6158,20.6284,28300.0
2005-02-15 15:35:00,32.7,32.7,32.64,32.64,11100.0,20.6284,20.6284,20.5906,20.5906,11100.0
2005-02-15 15:40:00,32.64,32.67,32.64,32.65,16600.0,20.5906,20.6095,20.5906,20.5969,16600.0
2005-02-15 15:45:00,32.65,32.68,32.65,32.66,27400.0,20.5969,20.6158,20.5969,20.6032,27400.0
2005-02-15 15:50:00,32.66,32.67,32.61,32.66,32000.0,20.6032,20.6095,20.5716,20.6032,32000.0
2005-02-15 15:55:00,32.65,32.7,32.64,32.68,36000.0,20.5969,20.6284,20.5906,20.6158,36000.0
2005-02-16 09:30:00,32.49,32.49,32.31,32.44,49400.0,20.4959,20.4959,20.3824,20.4644,49400.0
2005-02-16 09:35:00,32.43,32.45,32.3,32.3,11600.0,20.4581,20.4707,20.3761,20.3761,11600.0
2005-02-16 09:40:00,32.3,32.3,32.13,32.24,23100.0,20.3761,20.3761,20.2688,20.3382,23100.0
2005-02-16 09:45:00,32.24,32.26,32.22,32.24,14200.0,20.3382,20.3509,20.3256,20.3382,14200.0
2005-02-16 09:50:00,32.25,32.34,32.22,32.22,41500.0,20.3445,20.4013,20.3256,20.3256,41500.0
2005-02-16 09:55:00,32.19,32.24,32.11,32.17,25500.0,20.3067,20.3382,20.2562,20.2941,25500.0
2005-02-16 10:00:00,32.2,32.24,32.14,32.15,19400.0,20.313,20.3382,20.2752,20.2815,19400.0
2005-02-16 10:05:00,32.15,32.18,32.09,32.09,29100.0,20.2815,20.3004,20.2436,20.2436,29100.0
2005-02-16 10:10:00,32.09,32.14,32.08,32.08,7000.0,20.2436,20.2752,20.2373,20.2373,7000.0
2005-02-16 10:15:00,32.1,32.22,32.09,32.22,19900.0,20.2499,20.3256,20.2436,20.3256,19900.0
2005-02-16 10:20:00,32.22,32.22,32.05,32.08,26400.0,20.3256,20.3256,20.2184,20.2373,26400.0
2005-02-16 10:25:00,32.1,32.12,32.07,32.09,13000.0,20.2499,20.2625,20.231,20.2436,13000.0
2005-02-16 10:30:00,32.09,32.1,32.06,32.07,18000.0,20.2436,20.2499,20.2247,20.231,18000.0
2005-02-16 10:35:00,32.08,32.08,31.97,31.99,41300.0,20.2373,20.2373,20.1679,20.1805,41300.0
2005-02-16 10:40:00,31.98,32.04,31.98,32.04,27200.0,20.1742,20.2121,20.1742,20.2121,27200.0
2005-02-16 10:45:00,32.04,32.05,32.03,32.03,19100.0,20.2121,20.2184,20.2058,20.2058,19100.0
2005-02-16 10:50:00,32.04,32.04,32.01,32.02,23500.0,20.2121,20.2121,20.1931,20.1995,23500.0
2005-02-16 10:55:00,32.02,32.02,32.0,32.02,6700.0,20.1995,20.1995,20.1868,20.1995,6700.0
2005-02-16 11:00:00,32.02,32.04,32.02,32.02,11000.0,20.1995,20.2121,20.1995,20.1995,11000.0
2005-02-16 11:05:00,32.02,32.03,32.02,32.02,7700.0,20.1995,20.2058,20.1995,20.1995,7700.0
2005-02-16 11:10:00,32.03,32.06,32.02,32.06,27800.0,20.2058,20.2247,20.1995,20.2247,27800.0
2005-02-16 11:15:00,32.06,32.1,32.06,32.1,22900.0,20.2247,20.2499,20.2247,20.2499,22900.0
2005-02-16 11:20:00,32.1,32.11,32.1,32.1,24800.0,20.2499,20.2562,20.2499,20.2499,24800.0
2005-02-16 11:25:00,32.1,32.12,32.1,32.1,17100.0,20.2499,20.2625,20.2499,20.2499,17100.0
2005-02-16 11:30:00,32.11,32.12,32.09,32.12,10400.0,20.2562,20.2625,20.2436,20.2625,10400.0
2005-02-16 11:35:00,32.12,32.15,32.11,32.11,13700.0,20.2625,20.2815,20.2562,20.2562,13700.0
2005-02-16 11:40:00,32.11,32.12,32.09,32.1,8300.0,20.2562,20.2625,20.2436,20.2499,8300.0
2005-02-16 11:45:00,32.11,32.11,32.06,32.06,13400.0,20.2562,20.2562,20.2247,20.2247,13400.0
2005-02-16 11:50:00,32.07,32.07,32.04,32.05,12000.0,20.231,20.231,20.2121,20.2184,12000.0
2005-02-16 11:55:00,32.04,32.07,32.04,32.04,6300.0,20.2121,20.231,20.2121,20.2121,6300.0
2005-02-16 12:00:00,32.03,32.04,32.02,32.03,29000.0,20.2058,20.2121,20.1995,20.2058,29000.0
2005-02-16 12:05:00,32.02,32.06,32.01,32.04,11000.0,20.1995,20.2247,20.1931,20.2121,11000.0
2005-02-16 12:10:00,32.02,32.02,31.94,31.94,29200.0,20.1995,20.1995,20.149,20.149,29200.0
2005-02-16 12:15:00,31.94,31.95,31.94,31.94,8100.0,20.149,20.1553,20.149,20.149,8100.0
2005-02-16 12:20:00,31.93,31.93,31.9,31.92,26700.0,20.1427,20.1427,20.1238,20.1364,26700.0
2005-02-16 12:25:00,31.92,31.94,31.91,31.94,25500.0,20.1364,20.149,20.1301,20.149,25500.0
2005-02-16 12:30:00,31.93,31.94,31.93,31.94,19300.0,20.1427,20.149,20.1427,20.149,19300.0
2005-02-16 12:35:00,31.94,31.94,31.91,31.92,19800.0,20.149,20.149,20.1301,20.1364,19800.0
2005-02-16 12:40:00,31.92,31.93,31.91,31.92,12700.0,20.1364,20.1427,20.1301,20.1364,12700.0
2005-02-16 12:45:00,31.92,31.93,31.88,31.89,22000.0,20.1364,20.1427,20.1111,20.1174,22000.0
2005-02-16 12:50:00,31.88,31.89,31.88,31.88,8500.0,20.1111,20.1174,20.1111,20.1111,8500.0
2005-02-16 12:55:00,31.88,31.88,31.86,31.87,15200.0,20.1111,20.1111,20.0985,20.1048,15200.0
2005-02-16 13:00:00,31.87,31.9,31.87,31.89,41000.0,20.1048,20.1238,20.1048,20.1174,41000.0
2005-02-16 13:05:00,31.89,31.89,31.84,31.84,23300.0,20.1174,20.1174,20.0859,20.0859,23300.0
2005-02-16 13:10:00,31.83,31.84,31.83,31.83,14500.0,20.0796,20.0859,20.0796,20.0796,14500.0
2005-02-16 13:15:00,31.83,31.83,31.81,31.82,34900.0,20.0796,20.0796,20.067,20.0733,34900.0
2005-02-16 13:20:00,31.82,31.83,31.8,31.82,21000.0,20.0733,20.0796,20.0607,20.0733,21000.0
2005-02-16 13:25:00,31.82,31.82,31.81,31.81,11300.0,20.0733,20.0733,20.067,20.067,11300.0
2005-02-16 13:30:00,31.82,31.83,31.78,31.78,23500.0,20.0733,20.0796,20.0481,20.0481,23500.0
2005-02-16 13:35:00,31.78,31.78,31.67,31.68,52500.0,20.0481,20.0481,19.9787,19.985,52500.0
2005-02-16 13:40:00,31.68,31.69,31.68,31.69,18200.0,19.985,19.9913,19.985,19.9913,18200.0
2005-02-16 13:45:00,31.69,31.7,31.65,31.7,24800.0,19.9913,19.9976,19.966,19.9976,24800.0
2005-02-16 13:50:00,31.7,31.74,31.69,31.72,23600.0,19.9976,20.0228,19.9913,20.0102,23600.0
2005-02-16 13:55:00,31.72,31.74,31.71,31.72,10800.0,20.0102,20.0228,20.0039,20.0102,10800.0
2005-02-16 14:00:00,31.72,31.77,31.72,31.76,44400.0,20.0102,20.0417,20.0102,20.0354,44400.0
2005-02-16 14:05:00,31.76,31.82,31.76,31.82,38300.0,20.0354,20.0733,20.0354,20.0733,38300.0
2005-02-16 14:10:00,31.82,31.82,31.8,31.8,4500.0,20.0733,20.0733,20.0607,20.0607,4500.0
2005-02-16 14:15:00,31.8,31.8,31.77,31.78,17400.0,20.0607,20.0607,20.0417,20.0481,17400.0
2005-02-16 14:20:00,31.78,31.79,31.77,31.77,8600.0,20.0481,20.0544,20.0417,20.0417,8600.0
2005-02-16 14:25:00,31.78,31.79,31.77,31.79,13600.0,20.0481,20.0544,20.0417,20.0544,13600.0
2005-02-16 14:30:00,31.79,31.79,31.76,31.77,21700.0,20.0544,20.0544,20.0354,20.0417,21700.0
2005-02-16 14:35:00,31.76,31.77,31.76,31.76,10400.0,20.0354,20.0417,20.0354,20.0354,10400.0
2005-02-16 14:40:00,31.76,31.76,31.75,31.76,18100.0,20.0354,20.0354,20.0291,20.0354,18100.0
2005-02-16 14:45:00,31.76,31.82,31.76,31.8,53200.0,20.0354,20.0733,20.0354,20.0607,53200.0
2005-02-16 14:50:00,31.81,31.82,31.78,31.8,26400.0,20.067,20.0733,20.0481,20.0607,26400.0
2005-02-16 14:55:00,31.8,31.81,31.77,31.8,32500.0,20.0607,20.067,20.0417,20.0607,32500.0
2005-02-16 15:00:00,31.82,31.82,31.78,31.78,28800.0,20.0733,20.0733,20.0481,20.0481,28800.0
2005-02-16 15:05:00,31.78,31.8,31.77,31.8,25200.0,20.0481,20.0607,20.0417,20.0607,25200.0
2005-02-16 15:10:00,31.79,31.8,31.79,31.8,21900.0,20.0544,20.0607,20.0544,20.0607,21900.0
2005-02-16 15:15:00,31.8,31.8,31.77,31.78,34600.0,20.0607,20.0607,20.0417,20.0481,34600.0
2005-02-16 15:20:00,31.78,31.8,31.77,31.8,40400.0,20.0481,20.0607,20.0417,20.0607,40400.0
2005-02-16 15:25:00,31.8,31.82,31.79,31.8,41500.0,20.0607,20.0733,20.0544,20.0607,41500.0
2005-02-16 15:30:00,31.8,31.8,31.77,31.77,43900.0,20.0607,20.0607,20.0417,20.0417,43900.0
2005-02-16 15:35:00,31.77,31.78,31.77,31.77,23200.0,20.0417,20.0481,20.0417,20.0417,23200.0
2005-02-16 15:40:00,31.76,31.8,31.75,31.75,36000.0,20.0354,20.0607,20.0291,20.0291,36000.0
2005-02-16 15:45:00,31.76,31.77,31.75,31.77,41200.0,20.0354,20.0417,20.0291,20.0417,41200.0
2005-02-16 15:50:00,31.77,31.79,31.76,31.79,32100.0,20.0417,20.0544,20.0354,20.0544,32100.0
2005-02-16 15:55:00,31.79,31.79,31.76,31.78,41800.0,20.0544,20.0544,20.0354,20.0481,41800.0
2005-02-17 09:30:00,31.61,31.61,31.55,31.58,43500.0,19.9408,19.9408,19.903,19.9219,43500.0
2005-02-17 09:35:00,31.59,31.64,31.49,31.49,54500.0,19.9282,19.9597,19.8651,19.8651,54500.0
2005-02-17 09:40:00,31.49,31.49,31.26,31.3,123300.0,19.8651,19.8651,19.72,19.7452,123300.0
2005-02-17 09:45:00,31.27,31.45,31.19,31.25,103100.0,19.7263,19.8399,19.6759,19.7137,103100.0
2005-02-17 09:50:00,31.25,31.38,31.25,31.31,66100.0,19.7137,19.7957,19.7137,19.7516,66100.0
2005-02-17 09:55:00,31.32,31.4,31.3,31.3,35400.0,19.7579,19.8083,19.7452,19.7452,35400.0
2005-02-17 10:00:00,31.3,31.3,31.2,31.2,69500.0,19.7452,19.7452,19.6822,19.6822,69500.0
2005-02-17 10:05:00,31.2,31.22,31.16,31.21,49700.0,19.6822,19.6948,19.6569,19.6885,49700.0
2005-02-17 10:10:00,31.21,31.24,30.9,30.92,137000.0,19.6885,19.7074,19.4929,19.5055,137000.0
2005-02-17 10:15:00,30.93,30.94,30.85,30.89,144700.0,19.5118,19.5181,19.4614,19.4866,144700.0
2005-02-17 10:20:00,30.89,30.95,30.87,30.95,111200.0,19.4866,19.5245,19.474,19.5245,111200.0
2005-02-17 10:25:00,30.95,30.95,30.9,30.91,136500.0,19.5245,19.5245,19.4929,19.4992,136500.0
2005-02-17 10:30:00,30.95,30.95,30.91,30.93,77500.0,19.5245,19.5245,19.4992,19.5118,77500.0
2005-02-17 10:35:00,30.93,31.02,30.93,31.02,118600.0,19.5118,19.5686,19.5118,19.5686,118600.0
2005-02-17 10:40:00,31.01,31.04,31.01,31.02,39300.0,19.5623,19.5812,19.5623,19.5686,39300.0
2005-02-17 10:45:00,31.01,31.01,30.96,30.97,59700.0,19.5623,19.5623,19.5308,19.5371,59700.0
2005-02-17 10:50:00,30.97,30.97,30.95,30.97,52200.0,19.5371,19.5371,19.5245,19.5371,52200.0
2005-02-17 10:55:00,30.97,31.0,30.97,30.98,34700.0,19.5371,19.556,19.5371,19.5434,34700.0
2005-02-17 11:00:00,30.98,30.99,30.98,30.99,28300.0,19.5434,19.5497,19.5434,19.5497,28300.0
2005-02-17 11:05:00,30.99,30.99,30.96,30.96,30300.0,19.5497,19.5497,19.5308,19.5308,30300.0
2005-02-17 11:10:00,30.96,30.97,30.92,30.92,39800.0,19.5308,19.5371,19.5055,19.5055,39800.0
2005-02-17 11:15:00,30.92,30.93,30.92,30.93,127700.0,19.5055,19.5118,19.5055,19.5118,127700.0
2005-02-17 11:20:00,30.93,30.99,30.93,30.95,30800.0,19.5118,19.5497,19.5118,19.5245,30800.0
2005-02-17 11:25:00,30.95,30.99,30.92,30.93,47700.0,19.5245,19.5497,19.5055,19.5118,47700.0
2005-02-17 11:30:00,30.93,30.94,30.91,30.92,53300.0,19.5118,19.5181,19.4992,19.5055,53300.0
2005-02-17 11:35:00,30.92,30.92,30.84,30.85,38800.0,19.5055,19.5055,19.4551,19.4614,38800.0
2005-02-17 11:40:00,30.84,30.85,30.79,30.8,22700.0,19.4551,19.4614,19.4235,19.4298,22700.0
2005-02-17 11:45:00,30.8,30.8,30.75,30.76,86100.0,19.4298,19.4298,19.3983,19.4046,86100.0
2005-02-17 11:50:00,30.77,30.81,30.76,30.81,52700.0,19.4109,19.4361,19.4046,19.4361,52700.0
2005-02-17 11:55:00,30.8,30.81,30.78,30.79,31700.0,19.4298,19.4361,19.4172,19.4235,31700.0
2005-02-17 12:00:00,30.78,30.92,30.78,30.91,44600.0,19.4172,19.5055,19.4172,19.4992,44600.0
2005-02-17 12:05:00,30.93,30.98,30.92,30.98,37600.0,19.5118,19.5434,19.5055,19.5434,37600.0
2005-02-17 12:10:00,30.97,30.99,30.96,30.97,35000.0,19.5371,19.5497,19.5308,19.5371,35000.0
2005-02-17 12:15:00,30.97,31.0,30.96,31.0,23600.0,19.5371,19.556,19.5308,19.556,23600.0
2005-02-17 12:20:00,31.0,31.02,31.0,31.01,16100.0,19.556,19.5686,19.556,19.5623,16100.0
2005-02-17 12:25:00,31.01,31.02,31.01,31.02,12900.0,19.5623,19.5686,19.5623,19.5686,12900.0
2005-02-17 12:30:00,31.02,31.02,31.0,31.0,51300.0,19.5686,19.5686,19.556,19.556,51300.0
2005-02-17 12:35:00,31.0,31.01,30.95,30.97,42400.0,19.556,19.5623,19.5245,19.5371,42400.0
2005-02-17 12:40:00,30.97,30.97,30.96,30.96,9400.0,19.5371,19.5371,19.5308,19.5308,9400.0
2005-02-17 12:45:00,30.96,30.97,30.94,30.94,23900.0,19.5308,19.5371,19.5181,19.5181,23900.0
2005-02-17 12:50:00,30.94,30.94,30.92,30.92,10400.0,19.5181,19.5181,19.5055,19.5055,10400.0
2005-02-17 12:55:00,30.92,30.92,30.89,30.89,9700.0,19.5055,19.5055,19.4866,19.4866,9700.0
2005-02-17 13:00:00,30.89,30.9,30.85,30.85,76800.0,19.4866,19.4929,19.4614,19.4614,76800.0
2005-02-17 13:05:00,30.86,30.89,30.85,30.89,34200.0,19.4677,19.4866,19.4614,19.4866,34200.0
2005-02-17 13:10:00,30.9,31.0,30.89,31.0,26200.0,19.4929,19.556,19.4866,19.556,26200.0
2005-02-17 13:15:00,31.01,31.01,30.93,30.93,25400.0,19.5623,19.5623,19.5118,19.5118,25400.0
2005-02-17 13:20:00,30.93,30.99,30.92,30.98,12200.0,19.5118,19.5497,19.5055,19.5434,12200.0
2005-02-17 13:25:00,30.98,30.98,30.94,30.96,10800.0,19.5434,19.5434,19.5181,19.5308,10800.0
2005-02-17 13:30:00,30.96,31.0,30.95,30.97,12100.0,19.5308,19.556,19.5245,19.5371,12100.0
2005-02-17 13:35:00,30.97,30.98,30.97,30.97,9000.0,19.5371,19.5434,19.5371,19.5371,9000.0
2005-02-17 13:40:00,30.97,30.99,30.96,30.99,14200.0,19.5371,19.5497,19.5308,19.5497,14200.0
2005-02-17 13:45:00,30.98,31.0,30.96,30.96,17200.0,19.5434,19.556,19.5308,19.5308,17200.0
2005-02-17 13:50:00,30.97,30.97,30.94,30.96,11700.0,19.5371,19.5371,19.5181,19.5308,11700.0
2005-02-17 13:55:00,30.95,30.97,30.95,30.95,10200.0,19.5245,19.5371,19.5245,19.5245,10200.0
2005-02-17 14:00:00,30.95,30.95,30.91,30.91,31700.0,19.5245,19.5245,19.4992,19.4992,31700.0
2005-02-17 14:05:00,30.92,30.92,30.9,30.9,5600.0,19.5055,19.5055,19.4929,19.4929,5600.0
2005-02-17 14:10:00,30.89,30.91,30.86,30.9,14700.0,19.4866,19.4992,19.4677,19.4929,14700.0
2005-02-17 14:15:00,30.9,30.93,30.9,30.92,22300.0,19.4929,19.5118,19.4929,19.5055,22300.0
2005-02-17 14:20:00,30.92,30.96,30.92,30.96,11500.0,19.5055,19.5308,19.5055,19.5308,11500.0
2005-02-17 14:25:00,30.96,30.98,30.96,30.97,8900.0,19.5308,19.5434,19.5308,19.5371,8900.0
2005-02-17 14:30:00,30.96,30.96,30.94,30.95,36400.0,19.5308,19.5308,19.5181,19.5245,36400.0
2005-02-17 14:35:00,30.94,30.95,30.93,30.94,26100.0,19.5181,19.5245,19.5118,19.5181,26100.0
2005-02-17 14:40:00,30.93,30.94,30.92,30.94,31400.0,19.5118,19.5181,19.5055,19.5181,31400.0
2005-02-17 14:45:00,30.93,30.93,30.86,30.86,42600.0,19.5118,19.5118,19.4677,19.4677,42600.0
2005-02-17 14:50:00,30.86,30.88,30.85,30.86,22700.0,19.4677,19.4803,19.4614,19.4677,22700.0
2005-02-17 14:55:00,30.86,30.87,30.85,30.85,26500.0,19.4677,19.474,19.4614,19.4614,26500.0
2005-02-17 15:00:00,30.85,30.86,30.84,30.85,37600.0,19.4614,19.4677,19.4551,19.4614,37600.0
2005-02-17 15:05:00,30.85,30.86,30.84,30.85,38400.0,19.4614,19.4677,19.4551,19.4614,38400.0
2005-02-17 15:10:00,30.85,30.86,30.83,30.83,36000.0,19.4614,19.4677,19.4488,19.4488,36000.0
2005-02-17 15:15:00,30.84,30.84,30.8,30.84,54000.0,19.4551,19.4551,19.4298,19.4551,54000.0
2005-02-17 15:20:00,30.84,30.89,30.84,30.89,38700.0,19.4551,19.4866,19.4551,19.4866,38700.0
2005-02-17 15:25:00,30.89,30.9,30.89,30.9,23400.0,19.4866,19.4929,19.4866,19.4929,23400.0
2005-02-17 15:30:00,30.9,30.94,30.89,30.94,39700.0,19.4929,19.5181,19.4866,19.5181,39700.0
2005-02-17 15:35:00,30.94,30.94,30.93,30.93,24300.0,19.5181,19.5181,19.5118,19.5118,24300.0
2005-02-17 15:40:00,30.94,30.99,30.93,30.99,28900.0,19.5181,19.5497,19.5118,19.5497,28900.0
2005-02-17 15:45:00,30.98,30.99,30.95,30.95,40000.0,19.5434,19.5497,19.5245,19.5245,40000.0
2005-02-17 15:50:00,30.95,30.97,30.92,30.97,46800.0,19.5245,19.5371,19.5055,19.5371,46800.0
2005-02-17 15:55:00,30.96,30.97,30.95,30.95,72000.0,19.5308,19.5371,19.5245,19.5245,72000.0
2005-02-18 09:30:00,31.1,31.23,31.08,31.23,183700.0,19.6191,19.7011,19.6065,19.7011,183700.0
2005-02-18 09:35:00,31.3,31.3,31.15,31.15,35800.0,19.7452,19.7452,19.6506,19.6506,35800.0
2005-02-18 09:40:00,31.16,31.27,31.1,31.27,53400.0,19.6569,19.7263,19.6191,19.7263,53400.0
2005-02-18 09:45:00,31.27,31.3,31.25,31.25,71200.0,19.7263,19.7452,19.7137,19.7137,71200.0
2005-02-18 09:50:00,31.23,31.25,31.2,31.25,33100.0,19.7011,19.7137,19.6822,19.7137,33100.0
2005-02-18 09:55:00,31.25,31.3,31.24,31.3,47700.0,19.7137,19.7452,19.7074,19.7452,47700.0
2005-02-18 10:00:00,31.29,31.29,31.23,31.29,52300.0,19.7389,19.7389,19.7011,19.7389,52300.0
2005-02-18 10:05:00,31.3,31.4,31.29,31.4,52800.0,19.7452,19.8083,19.7389,19.8083,52800.0
2005-02-18 10:10:00,31.4,31.46,31.38,31.41,45900.0,19.8083,19.8462,19.7957,19.8146,45900.0
2005-02-18 10:15:00,31.41,31.42,31.38,31.4,31900.0,19.8146,19.8209,19.7957,19.8083,31900.0
2005-02-18 10:20:00,31.4,31.4,31.29,31.29,21800.0,19.8083,19.8083,19.7389,19.7389,21800.0
2005-02-18 10:25:00,31.3,31.3,31.22,31.22,13000.0,19.7452,19.7452,19.6948,19.6948,13000.0
2005-02-18 10:30:00,31.23,31.25,31.23,31.25,13900.0,19.7011,19.7137,19.7011,19.7137,13900.0
2005-02-18 10:35:00,31.25,31.36,31.25,31.35,49000.0,19.7137,19.7831,19.7137,19.7768,49000.0
2005-02-18 10:40:00,31.36,31.36,31.32,31.32,13800.0,19.7831,19.7831,19.7579,19.7579,13800.0
2005-02-18 10:45:00,31.31,31.31,31.27,31.27,15300.0,19.7516,19.7516,19.7263,19.7263,15300.0
2005-02-18 10:50:00,31.27,31.3,31.27,31.29,10800.0,19.7263,19.7452,19.7263,19.7389,10800.0
2005-02-18 10:55:00,31.29,31.3,31.26,31.3,15300.0,19.7389,19.7452,19.72,19.7452,15300.0
2005-02-18 11:00:00,31.3,31.34,31.3,31.32,11000.0,19.7452,19.7705,19.7452,19.7579,11000.0
2005-02-18 11:05:00,31.32,31.33,31.3,31.33,21500.0,19.7579,19.7642,19.7452,19.7642,21500.0
2005-02-18 11:10:00,31.33,31.33,31.3,31.31,8200.0,19.7642,19.7642,19.7452,19.7516,8200.0
2005-02-18 11:15:00,31.31,31.36,31.31,31.35,8700.0,19.7516,19.7831,19.7516,19.7768,8700.0
2005-02-18 11:20:00,31.35,31.36,31.35,31.35,8800.0,19.7768,19.7831,19.7768,19.7768,8800.0
2005-02-18 11:25:00,31.36,31.4,31.35,31.38,24600.0,19.7831,19.8083,19.7768,19.7957,24600.0
2005-02-18 11:30:00,31.39,31.39,31.37,31.38,15500.0,19.802,19.802,19.7894,19.7957,15500.0
2005-02-18 11:35:00,31.38,31.4,31.38,31.38,12400.0,19.7957,19.8083,19.7957,19.7957,12400.0
2005-02-18 11:40:00,31.37,31.37,31.33,31.34,12200.0,19.7894,19.7894,19.7642,19.7705,12200.0
2005-02-18 11:45:00,31.35,31.37,31.35,31.37,20500.0,19.7768,19.7894,19.7768,19.7894,20500.0
2005-02-18 11:50:00,31.37,31.4,31.36,31.39,16300.0,19.7894,19.8083,19.7831,19.802,16300.0
2005-02-18 11:55:00,31.4,31.45,31.4,31.43,17900.0,19.8083,19.8399,19.8083,19.8273,17900.0
2005-02-18 12:00:00,31.43,31.45,31.43,31.45,18500.0,19.8273,19.8399,19.8273,19.8399,18500.0
2005-02-18 12:05:00,31.46,31.53,31.46,31.53,20700.0,19.8462,19.8903,19.8462,19.8903,20700.0
2005-02-18 12:10:00,31.52,31.53,31.51,31.51,6500.0,19.884,19.8903,19.8777,19.8777,6500.0
2005-02-18 12:15:00,31.52,31.53,31.51,31.52,9000.0,19.884,19.8903,19.8777,19.884,9000.0
2005-02-18 12:20:00,31.51,31.51,31.49,31.49,5700.0,19.8777,19.8777,19.8651,19.8651,5700.0
2005-02-18 12:25:00,31.49,31.5,31.49,31.49,5600.0,19.8651,19.8714,19.8651,19.8651,5600.0
2005-02-18 12:30:00,31.48,31.49,31.48,31.49,4500.0,19.8588,19.8651,19.8588,19.8651,4500.0
2005-02-18 12:35:00,31.49,31.5,31.48,31.48,9500.0,19.8651,19.8714,19.8588,19.8588,9500.0
2005-02-18 12:40:00,31.48,31.49,31.46,31.46,9700.0,19.8588,19.8651,19.8462,19.8462,9700.0
2005-02-18 12:45:00,31.46,31.47,31.43,31.45,26500.0,19.8462,19.8525,19.8273,19.8399,26500.0
2005-02-18 12:50:00,31.46,31.48,31.45,31.47,13200.0,19.8462,19.8588,19.8399,19.8525,13200.0
2005-02-18 12:55:00,31.47,31.5,31.46,31.49,20800.0,19.8525,19.8714,19.8462,19.8651,20800.0
2005-02-18 13:00:00,31.5,31.5,31.49,31.5,46600.0,19.8714,19.8714,19.8651,19.8714,46600.0
2005-02-18 13:05:00,31.5,31.53,31.5,31.51,27100.0,19.8714,19.8903,19.8714,19.8777,27100.0
2005-02-18 13:10:00,31.5,31.54,31.5,31.52,14400.0,19.8714,19.8966,19.8714,19.884,14400.0
2005-02-18 13:15:00,31.53,31.54,31.52,31.52,6400.0,19.8903,19.8966,19.884,19.884,6400.0
2005-02-18 13:20:00,31.52,31.55,31.52,31.55,22700.0,19.884,19.903,19.884,19.903,22700.0
2005-02-18 13:25:00,31.56,31.61,31.55,31.58,18800.0,19.9093,19.9408,19.903,19.9219,18800.0
2005-02-18 13:30:00,31.58,31.65,31.57,31.63,41100.0,19.9219,19.966,19.9156,19.9534,41100.0
2005-02-18 13:35:00,31.62,31.63,31.6,31.63,16800.0,19.9471,19.9534,19.9345,19.9534,16800.0
2005-02-18 13:40:00,31.62,31.63,31.6,31.6,6900.0,19.9471,19.9534,19.9345,19.9345,6900.0
2005-02-18 13:45:00,31.6,31.6,31.55,31.57,15000.0,19.9345,19.9345,19.903,19.9156,15000.0
2005-02-18 13:50:00,31.58,31.58,31.54,31.54,11800.0,19.9219,19.9219,19.8966,19.8966,11800.0
2005-02-18 13:55:00,31.55,31.55,31.52,31.52,1100.0,19.903,19.903,19.884,19.884,1100.0
2005-02-18 14:00:00,31.52,31.52,31.51,31.51,4600.0,19.884,19.884,19.8777,19.8777,4600.0
2005-02-18 14:05:00,31.52,31.52,31.51,31.52,13000.0,19.884,19.884,19.8777,19.884,13000.0
2005-02-18 14:10:00,31.52,31.52,31.51,31.51,4700.0,19.884,19.884,19.8777,19.8777,4700.0
2005-02-18 14:15:00,31.52,31.52,31.5,31.5,6500.0,19.884,19.884,19.8714,19.8714,6500.0
2005-02-18 14:20:00,31.5,31.54,31.5,31.53,17900.0,19.8714,19.8966,19.8714,19.8903,17900.0
2005-02-18 14:25:00,31.52,31.53,31.51,31.52,10200.0,19.884,19.8903,19.8777,19.884,10200.0
2005-02-18 14:30:00,31.52,31.55,31.52,31.55,18300.0,19.884,19.903,19.884,19.903,18300.0
2005-02-18 14:35:00,31.55,31.61,31.55,31.61,25800.0,19.903,19.9408,19.903,19.9408,25800.0
2005-02-18 14:40:00,31.61,31.63,31.6,31.63,31300.0,19.9408,19.9534,19.9345,19.9534,31300.0
2005-02-18 14:45:00,31.63,31.64,31.61,31.64,20700.0,19.9534,19.9597,19.9408,19.9597,20700.0
2005-02-18 14:50:00,31.64,31.65,31.61,31.62,14700.0,19.9597,19.966,19.9408,19.9471,14700.0
2005-02-18 14:55:00,31.6,31.62,31.6,31.62,18400.0,19.9345,19.9471,19.9345,19.9471,18400.0
2005-02-18 15:00:00,31.62,31.64,31.62,31.64,15600.0,19.9471,19.9597,19.9471,19.9597,15600.0
2005-02-18 15:05:00,31.64,31.72,31.64,31.71,59500.0,19.9597,20.0102,19.9597,20.0039,59500.0
2005-02-18 15:10:00,31.71,31.75,31.71,31.71,28100.0,20.0039,20.0291,20.0039,20.0039,28100.0
2005-02-18 15:15:00,31.72,31.75,31.69,31.71,41500.0,20.0102,20.0291,19.9913,20.0039,41500.0
2005-02-18 15:20:00,31.71,31.75,31.7,31.75,28500.0,20.0039,20.0291,19.9976,20.0291,28500.0
2005-02-18 15:25:00,31.75,31.88,31.75,31.86,115100.0,20.0291,20.1111,20.0291,20.0985,115100.0
2005-02-18 15:30:00,31.85,31.85,31.72,31.73,55800.0,20.0922,20.0922,20.0102,20.0165,55800.0
2005-02-18 15:35:00,31.73,31.73,31.67,31.68,27800.0,20.0165,20.0165,19.9787,19.985,27800.0
2005-02-18 15:40:00,31.68,31.68,31.62,31.63,18700.0,19.985,19.985,19.9471,19.9534,18700.0
2005-02-18 15:45:00,31.64,31.64,31.58,31.59,39600.0,19.9597,19.9597,19.9219,19.9282,39600.0
2005-02-18 15:50:00,31.59,31.59,31.57,31.57,30100.0,19.9282,19.9282,19.9156,19.9156,30100.0
2005-02-18 15:55:00,31.56,31.64,31.55,31.63,63400.0,19.9093,19.9597,19.903,19.9534,63400.0
2005-02-22 09:30:00,31.4,31.44,31.35,31.35,88900.0,19.8083,19.8336,19.7768,19.7768,88900.0
2005-02-22 09:35:00,31.36,31.36,31.12,31.12,43000.0,19.7831,19.7831,19.6317,19.6317,43000.0
2005-02-22 09:40:00,31.13,31.3,31.12,31.3,21000.0,19.638,19.7452,19.6317,19.7452,21000.0
2005-02-22 09:45:00,31.28,31.33,31.22,31.33,15100.0,19.7326,19.7642,19.6948,19.7642,15100.0
2005-02-22 09:50:00,31.33,31.5,31.33,31.45,19500.0,19.7642,19.8714,19.7642,19.8399,19500.0
2005-02-22 09:55:00,31.4,31.44,31.39,31.39,6300.0,19.8083,19.8336,19.802,19.802,6300.0
2005-02-22 10:00:00,31.34,31.38,31.28,31.31,20800.0,19.7705,19.7957,19.7326,19.7516,20800.0
2005-02-22 10:05:00,31.34,31.34,31.32,31.33,20200.0,19.7705,19.7705,19.7579,19.7642,20200.0
2005-02-22 10:10:00,31.33,31.33,31.24,31.24,35500.0,19.7642,19.7642,19.7074,19.7074,35500.0
2005-02-22 10:15:00,31.24,31.4,31.23,31.4,34900.0,19.7074,19.8083,19.7011,19.8083,34900.0
2005-02-22 10:20:00,31.4,31.41,31.38,31.4,20200.0,19.8083,19.8146,19.7957,19.8083,20200.0
2005-02-22 10:25:00,31.4,31.41,31.3,31.33,26000.0,19.8083,19.8146,19.7452,19.7642,26000.0
2005-02-22 10:30:00,31.33,31.37,31.32,31.36,7300.0,19.7642,19.7894,19.7579,19.7831,7300.0
2005-02-22 10:35:00,31.37,31.47,31.37,31.37,28900.0,19.7894,19.8525,19.7894,19.7894,28900.0
2005-02-22 10:40:00,31.38,31.48,31.38,31.48,25600.0,19.7957,19.8588,19.7957,19.8588,25600.0
2005-02-22 10:45:00,31.48,31.65,31.43,31.63,60700.0,19.8588,19.966,19.8273,19.9534,60700.0
2005-02-22 10:50:00,31.65,31.65,31.52,31.52,36900.0,19.966,19.966,19.884,19.884,36900.0
2005-02-22 10:55:00,31.53,31.53,31.45,31.48,34500.0,19.8903,19.8903,19.8399,19.8588,34500.0
2005-02-22 11:00:00,31.48,31.49,31.4,31.4,34000.0,19.8588,19.8651,19.8083,19.8083,34000.0
2005-02-22 11:05:00,31.4,31.4,31.39,31.4,20300.0,19.8083,19.8083,19.802,19.8083,20300.0
2005-02-22 11:10:00,31.39,31.39,31.34,31.34,23100.0,19.802,19.802,19.7705,19.7705,23100.0
2005-02-22 11:15:00,31.34,31.35,31.3,31.31,37000.0,19.7705,19.7768,19.7452,19.7516,37000.0
2005-02-22 11:20:00,31.31,31.31,31.27,31.27,14100.0,19.7516,19.7516,19.7263,19.7263,14100.0
2005-02-22 11:25:00,31.27,31.29,31.26,31.29,47900.0,19.7263,19.7389,19.72,19.7389,47900.0
2005-02-22 11:30:00,31.29,31.35,31.29,31.32,26200.0,19.7389,19.7768,19.7389,19.7579,26200.0
2005-02-22 11:35:00,31.32,31.32,31.26,31.26,41100.0,19.7579,19.7579,19.72,19.72,41100.0
2005-02-22 11:40:00,31.25,31.3,31.24,31.3,39400.0,19.7137,19.7452,19.7074,19.7452,39400.0
2005-02-22 11:45:00,31.28,31.32,31.26,31.26,20300.0,19.7326,19.7579,19.72,19.72,20300.0
2005-02-22 11:50:00,31.26,31.26,31.24,31.24,28600.0,19.72,19.72,19.7074,19.7074,28600.0
2005-02-22 11:55:00,31.25,31.26,31.24,31.24,25400.0,19.7137,19.72,19.7074,19.7074,25400.0
2005-02-22 12:00:00,31.24,31.25,31.23,31.23,24700.0,19.7074,19.7137,19.7011,19.7011,24700.0
2005-02-22 12:05:00,31.23,31.24,31.22,31.22,11000.0,19.7011,19.7074,19.6948,19.6948,11000.0
2005-02-22 12:10:00,31.23,31.23,31.18,31.2,31300.0,19.7011,19.7011,19.6695,19.6822,31300.0
2005-02-22 12:15:00,31.2,31.2,31.15,31.15,23500.0,19.6822,19.6822,19.6506,19.6506,23500.0
2005-02-22 12:20:00,31.1,31.11,31.06,31.06,26900.0,19.6191,19.6254,19.5938,19.5938,26900.0
2005-02-22 12:25:00,31.03,31.06,30.95,31.02,38100.0,19.5749,19.5938,19.5245,19.5686,38100.0
2005-02-22 12:30:00,31.02,31.07,30.98,30.98,11200.0,19.5686,19.6002,19.5434,19.5434,11200.0
2005-02-22 12:35:00,30.98,31.05,30.98,31.0,19000.0,19.5434,19.5875,19.5434,19.556,19000.0
2005-02-22 12:40:00,30.99,31.01,30.99,31.01,15700.0,19.5497,19.5623,19.5497,19.5623,15700.0
2005-02-22 12:45:00,31.0,31.08,30.99,31.06,31900.0,19.556,19.6065,19.5497,19.5938,31900.0
2005-02-22 12:50:00,31.06,31.07,31.02,31.03,19200.0,19.5938,19.6002,19.5686,19.5749,19200.0
2005-02-22 12:55:00,31.03,31.09,31.03,31.08,16900.0,19.5749,19.6128,19.5749,19.6065,16900.0
2005-02-22 13:00:00,31.08,31.09,31.06,31.08,17000.0,19.6065,19.6128,19.5938,19.6065,17000.0
2005-02-22 13:05:00,31.08,31.11,31.07,31.11,10300.0,19.6065,19.6254,19.6002,19.6254,10300.0
2005-02-22 13:10:00,31.11,31.11,31.06,31.08,10700.0,19.6254,19.6254,19.5938,19.6065,10700.0
2005-02-22 13:15:00,31.09,31.13,31.09,31.13,12300.0,19.6128,19.638,19.6128,19.638,12300.0
2005-02-22 13:20:00,31.13,31.13,31.06,31.07,19300.0,19.638,19.638,19.5938,19.6002,19300.0
2005-02-22 13:25:00,31.06,31.07,31.05,31.05,8600.0,19.5938,19.6002,19.5875,19.5875,8600.0
2005-02-22 13:30:00,31.05,31.09,31.05,31.09,9300.0,19.5875,19.6128,19.5875,19.6128,9300.0
2005-02-22 13:35:00,31.08,31.08,31.03,31.04,10200.0,19.6065,19.6065,19.5749,19.5812,10200.0
2005-02-22 13:40:00,31.02,31.04,31.02,31.02,7000.0,19.5686,19.5812,19.5686,19.5686,7000.0
2005-02-22 13:45:00,31.03,31.1,31.03,31.08,5600.0,19.5749,19.6191,19.5749,19.6065,5600.0
2005-02-22 13:50:00,31.09,31.11,31.08,31.08,7400.0,19.6128,19.6254,19.6065,19.6065,7400.0
2005-02-22 13:55:00,31.07,31.08,31.02,31.04,9400.0,19.6002,19.6065,19.5686,19.5812,9400.0
2005-02-22 14:00:00,31.1,31.1,31.01,31.02,17500.0,19.6191,19.6191,19.5623,19.5686,17500.0
2005-02-22 14:05:00,31.02,31.03,30.99,31.0,15500.0,19.5686,19.5749,19.5497,19.556,15500.0
2005-02-22 14:10:00,31.01,31.01,30.96,30.96,13100.0,19.5623,19.5623,19.5308,19.5308,13100.0
2005-02-22 14:15:00,30.95,30.98,30.95,30.98,12900.0,19.5245,19.5434,19.5245,19.5434,12900.0
2005-02-22 14:20:00,30.98,31.0,30.96,30.96,29100.0,19.5434,19.556,19.5308,19.5308,29100.0
2005-02-22 14:25:00,30.96,30.99,30.96,30.99,9800.0,19.5308,19.5497,19.5308,19.5497,9800.0
2005-02-22 14:30:00,30.99,31.09,30.98,31.08,23300.0,19.5497,19.6128,19.5434,19.6065,23300.0
2005-02-22 14:35:00,31.07,31.07,31.06,31.06,7400.0,19.6002,19.6002,19.5938,19.5938,7400.0
2005-02-22 14:40:00,31.06,31.09,31.06,31.08,12100.0,19.5938,19.6128,19.5938,19.6065,12100.0
2005-02-22 14:45:00,31.09,31.13,31.09,31.13,20500.0,19.6128,19.638,19.6128,19.638,20500.0
2005-02-22 14:50:00,31.13,31.13,31.1,31.1,17700.0,19.638,19.638,19.6191,19.6191,17700.0
2005-02-22 14:55:00,31.1,31.1,31.05,31.06,12900.0,19.6191,19.6191,19.5875,19.5938,12900.0
2005-02-22 15:00:00,31.04,31.13,31.03,31.13,23700.0,19.5812,19.638,19.5749,19.638,23700.0
2005-02-22 15:05:00,31.14,31.16,31.14,31.15,18400.0,19.6443,19.6569,19.6443,19.6506,18400.0
2005-02-22 15:10:00,31.16,31.16,31.06,31.07,17400.0,19.6569,19.6569,19.5938,19.6002,17400.0
2005-02-22 15:15:00,31.08,31.09,31.05,31.07,13000.0,19.6065,19.6128,19.5875,19.6002,13000.0
2005-02-22 15:20:00,31.08,31.1,31.01,31.03,16100.0,19.6065,19.6191,19.5623,19.5749,16100.0
2005-02-22 15:25:00,31.02,31.03,30.96,31.0,35100.0,19.5686,19.5749,19.5308,19.556,35100.0
2005-02-22 15:30:00,31.0,31.03,31.0,31.02,24200.0,19.556,19.5749,19.556,19.5686,24200.0
2005-02-22 15:35:00,31.01,31.01,31.0,31.01,21600.0,19.5623,19.5623,19.556,19.5623,21600.0
2005-02-22 15:40:00,31.01,31.01,30.98,30.98,67300.0,19.5623,19.5623,19.5434,19.5434,67300.0
2005-02-22 15:45:00,30.98,31.03,30.97,30.98,34000.0,19.5434,19.5749,19.5371,19.5434,34000.0
2005-02-22 15:50:00,30.98,30.99,30.96,30.97,24500.0,19.5434,19.5497,19.5308,19.5371,24500.0
2005-02-22 15:55:00,30.98,31.03,30.97,31.0,47700.0,19.5434,19.5749,19.5371,19.556,47700.0
2005-02-23 09:30:00,27.0,31.13,27.0,31.1,41700.0,17.0326,19.638,17.0326,19.6191,41700.0
2005-02-23 09:35:00,31.1,31.16,31.08,31.16,20800.0,19.6191,19.6569,19.6065,19.6569,20800.0
2005-02-23 09:40:00,31.17,31.26,31.17,31.26,23500.0,19.6632,19.72,19.6632,19.72,23500.0
2005-02-23 09:45:00,31.26,31.43,31.26,31.36,24200.0,19.72,19.8273,19.72,19.7831,24200.0
2005-02-23 09:50:00,31.37,31.48,31.34,31.43,53300.0,19.7894,19.8588,19.7705,19.8273,53300.0
2005-02-23 09:55:00,31.43,31.45,31.37,31.39,59600.0,19.8273,19.8399,19.7894,19.802,59600.0
2005-02-23 10:00:00,31.39,31.6,31.38,31.54,181600.0,19.802,19.9345,19.7957,19.8966,181600.0
2005-02-23 10:05:00,31.56,31.57,31.51,31.51,19000.0,19.9093,19.9156,19.8777,19.8777,19000.0
2005-02-23 10:10:00,31.52,31.61,31.51,31.59,26200.0,19.884,19.9408,19.8777,19.9282,26200.0
2005-02-23 10:15:00,31.58,31.58,31.51,31.51,22500.0,19.9219,19.9219,19.8777,19.8777,22500.0
2005-02-23 10:20:00,31.52,31.59,31.5,31.54,39600.0,19.884,19.9282,19.8714,19.8966,39600.0
2005-02-23 10:25:00,31.53,31.55,31.51,31.51,15500.0,19.8903,19.903,19.8777,19.8777,15500.0
2005-02-23 10:30:00,31.52,31.57,31.51,31.55,77000.0,19.884,19.9156,19.8777,19.903,77000.0
2005-02-23 10:35:00,31.54,31.54,31.5,31.51,50000.0,19.8966,19.8966,19.8714,19.8777,50000.0
2005-02-23 10:40:00,31.52,31.53,31.51,31.53,26500.0,19.884,19.8903,19.8777,19.8903,26500.0
2005-02-23 10:45:00,31.53,31.54,31.5,31.5,32400.0,19.8903,19.8966,19.8714,19.8714,32400.0
2005-02-23 10:50:00,31.5,31.52,31.48,31.48,38800.0,19.8714,19.884,19.8588,19.8588,38800.0
2005-02-23 10:55:00,31.49,31.63,31.48,31.63,65400.0,19.8651,19.9534,19.8588,19.9534,65400.0
2005-02-23 11:00:00,31.62,31.68,31.62,31.67,22400.0,19.9471,19.985,19.9471,19.9787,22400.0
2005-02-23 11:05:00,31.67,31.68,31.66,31.67,14700.0,19.9787,19.985,19.9723,19.9787,14700.0
2005-02-23 11:10:00,31.67,31.72,31.67,31.72,312300.0,19.9787,20.0102,19.9787,20.0102,312300.0
2005-02-23 11:15:00,31.73,31.89,31.73,31.89,86700.0,20.0165,20.1174,20.0165,20.1174,86700.0
2005-02-23 11:20:00,31.9,31.92,31.84,31.84,47900.0,20.1238,20.1364,20.0859,20.0859,47900.0
2005-02-23 11:25:00,31.84,31.85,31.82,31.85,28400.0,20.0859,20.0922,20.0733,20.0922,28400.0
2005-02-23 11:30:00,31.84,31.87,31.84,31.86,23900.0,20.0859,20.1048,20.0859,20.0985,23900.0
2005-02-23 11:35:00,31.86,31.86,31.83,31.83,28000.0,20.0985,20.0985,20.0796,20.0796,28000.0
2005-02-23 11:40:00,31.83,31.93,31.83,31.88,79300.0,20.0796,20.1427,20.0796,20.1111,79300.0
2005-02-23 11:45:00,31.88,31.96,31.87,31.96,26600.0,20.1111,20.1616,20.1048,20.1616,26600.0
2005-02-23 11:50:00,31.96,31.99,31.95,31.98,38000.0,20.1616,20.1805,20.1553,20.1742,38000.0
2005-02-23 11:55:00,31.97,32.12,31.97,32.11,123000.0,20.1679,20.2625,20.1679,20.2562,123000.0
2005-02-23 12:00:00,32.12,32.14,32.08,32.11,105100.0,20.2625,20.2752,20.2373,20.2562,105100.0
2005-02-23 12:05:00,32.14,32.22,32.11,32.2,122600.0,20.2752,20.3256,20.2562,20.313,122600.0
2005-02-23 12:10:00,32.19,32.19,32.13,32.14,20800.0,20.3067,20.3067,20.2688,20.2752,20800.0
2005-02-23 12:15:00,32.15,32.25,32.14,32.24,105600.0,20.2815,20.3445,20.2752,20.3382,105600.0
2005-02-23 12:20:00,32.23,32.28,32.22,32.24,71800.0,20.3319,20.3635,20.3256,20.3382,71800.0
2005-02-23 12:25:00,32.23,32.25,32.17,32.21,30800.0,20.3319,20.3445,20.2941,20.3193,30800.0
2005-02-23 12:30:00,32.21,32.22,32.13,32.14,12200.0,20.3193,20.3256,20.2688,20.2752,12200.0
2005-02-23 12:35:00,32.13,32.13,32.08,32.11,37500.0,20.2688,20.2688,20.2373,20.2562,37500.0
2005-02-23 12:40:00,32.1,32.11,32.07,32.1,26800.0,20.2499,20.2562,20.231,20.2499,26800.0
2005-02-23 12:45:00,32.1,32.1,32.07,32.08,19200.0,20.2499,20.2499,20.231,20.2373,19200.0
2005-02-23 12:50:00,32.08,32.1,32.04,32.04,22500.0,20.2373,20.2499,20.2121,20.2121,22500.0
2005-02-23 12:55:00,32.05,32.12,32.04,32.1,35000.0,20.2184,20.2625,20.2121,20.2499,35000.0
2005-02-23 13:00:00,32.09,32.14,32.09,32.14,35200.0,20.2436,20.2752,20.2436,20.2752,35200.0
2005-02-23 13:05:00,32.12,32.15,32.06,32.06,54600.0,20.2625,20.2815,20.2247,20.2247,54600.0
2005-02-23 13:10:00,32.06,32.06,31.99,32.0,29200.0,20.2247,20.2247,20.1805,20.1868,29200.0
2005-02-23 13:15:00,32.0,32.0,31.95,31.95,27800.0,20.1868,20.1868,20.1553,20.1553,27800.0
2005-02-23 13:20:00,31.95,31.96,31.87,31.87,13700.0,20.1553,20.1616,20.1048,20.1048,13700.0
2005-02-23 13:25:00,31.87,31.91,31.87,31.91,59100.0,20.1048,20.1301,20.1048,20.1301,59100.0
2005-02-23 13:30:00,31.9,31.91,31.87,31.9,18300.0,20.1238,20.1301,20.1048,20.1238,18300.0
2005-02-23 13:35:00,31.89,31.96,31.89,31.91,15100.0,20.1174,20.1616,20.1174,20.1301,15100.0
2005-02-23 13:40:00,31.91,31.93,31.9,31.9,20000.0,20.1301,20.1427,20.1238,20.1238,20000.0
2005-02-23 13:45:00,31.9,31.91,31.84,31.84,16500.0,20.1238,20.1301,20.0859,20.0859,16500.0
2005-02-23 13:50:00,31.84,31.85,31.8,31.81,10100.0,20.0859,20.0922,20.0607,20.067,10100.0
2005-02-23 13:55:00,31.81,31.82,31.8,31.8,11100.0,20.067,20.0733,20.0607,20.0607,11100.0
2005-02-23 14:00:00,31.8,31.81,31.76,31.77,22000.0,20.0607,20.067,20.0354,20.0417,22000.0
2005-02-23 14:05:00,31.77,31.79,31.75,31.75,17400.0,20.0417,20.0544,20.0291,20.0291,17400.0
2005-02-23 14:10:00,31.75,31.75,31.69,31.7,24800.0,20.0291,20.0291,19.9913,19.9976,24800.0
2005-02-23 14:15:00,31.7,31.7,31.67,31.67,22000.0,19.9976,19.9976,19.9787,19.9787,22000.0
2005-02-23 14:20:00,31.66,31.67,31.59,31.59,28900.0,19.9723,19.9787,19.9282,19.9282,28900.0
2005-02-23 14:25:00,31.58,31.62,31.58,31.62,33500.0,19.9219,19.9471,19.9219,19.9471,33500.0
2005-02-23 14:30:00,31.61,31.66,31.61,31.65,41300.0,19.9408,19.9723,19.9408,19.966,41300.0
2005-02-23 14:35:00,31.64,31.66,31.64,31.66,10300.0,19.9597,19.9723,19.9597,19.9723,10300.0
2005-02-23 14:40:00,31.65,31.65,31.64,31.64,33000.0,19.966,19.966,19.9597,19.9597,33000.0
2005-02-23 14:45:00,31.64,31.66,31.63,31.65,28800.0,19.9597,19.9723,19.9534,19.966,28800.0
2005-02-23 14:50:00,31.64,31.65,31.64,31.64,15200.0,19.9597,19.966,19.9597,19.9597,15200.0
2005-02-23 14:55:00,31.64,31.7,31.64,31.7,22100.0,19.9597,19.9976,19.9597,19.9976,22100.0
2005-02-23 15:00:00,31.7,31.71,31.64,31.66,24800.0,19.9976,20.0039,19.9597,19.9723,24800.0
2005-02-23 15:05:00,31.66,31.71,31.66,31.71,31000.0,19.9723,20.0039,19.9723,20.0039,31000.0
2005-02-23 15:10:00,31.71,31.73,31.68,31.69,23700.0,20.0039,20.0165,19.985,19.9913,23700.0
2005-02-23 15:15:00,31.69,31.73,31.68,31.72,19900.0,19.9913,20.0165,19.985,20.0102,19900.0
2005-02-23 15:20:00,31.71,31.76,31.71,31.73,24200.0,20.0039,20.0354,20.0039,20.0165,24200.0
2005-02-23 15:25:00,31.72,31.72,31.69,31.71,23200.0,20.0102,20.0102,19.9913,20.0039,23200.0
2005-02-23 15:30:00,31.71,31.74,31.71,31.73,19600.0,20.0039,20.0228,20.0039,20.0165,19600.0
2005-02-23 15:35:00,31.72,31.75,31.7,31.72,25300.0,20.0102,20.0291,19.9976,20.0102,25300.0
2005-02-23 15:40:00,31.72,31.73,31.69,31.71,19600.0,20.0102,20.0165,19.9913,20.0039,19600.0
2005-02-23 15:45:00,31.71,31.72,31.69,31.72,39700.0,20.0039,20.0102,19.9913,20.0102,39700.0
2005-02-23 15:50:00,31.71,31.73,31.71,31.72,28000.0,20.0039,20.0165,20.0039,20.0102,28000.0
2005-02-23 15:55:00,31.72,31.72,31.7,31.7,28900.0,20.0102,20.0102,19.9976,19.9976,28900.0
2005-02-24 09:30:00,31.7,32.05,31.7,32.01,55100.0,19.9976,20.2184,19.9976,20.1931,55100.0
2005-02-24 09:35:00,32.04,32.17,32.04,32.05,39200.0,20.2121,20.2941,20.2121,20.2184,39200.0
2005-02-24 09:40:00,32.05,32.06,31.87,31.89,35500.0,20.2184,20.2247,20.1048,20.1174,35500.0
2005-02-24 09:45:00,31.86,31.87,31.7,31.74,40000.0,20.0985,20.1048,19.9976,20.0228,40000.0
2005-02-24 09:50:00,31.71,31.78,31.55,31.59,37400.0,20.0039,20.0481,19.903,19.9282,37400.0
2005-02-24 09:55:00,31.59,31.85,31.56,31.81,17100.0,19.9282,20.0922,19.9093,20.067,17100.0
2005-02-24 10:00:00,31.83,31.84,31.77,31.77,43600.0,20.0796,20.0859,20.0417,20.0417,43600.0
2005-02-24 10:05:00,31.78,31.78,31.72,31.75,51700.0,20.0481,20.0481,20.0102,20.0291,51700.0
2005-02-24 10:10:00,31.75,31.81,31.75,31.8,35800.0,20.0291,20.067,20.0291,20.0607,35800.0
2005-02-24 10:15:00,31.8,31.8,31.72,31.74,33700.0,20.0607,20.0607,20.0102,20.0228,33700.0
2005-02-24 10:20:00,31.76,31.86,31.76,31.79,31900.0,20.0354,20.0985,20.0354,20.0544,31900.0
2005-02-24 10:25:00,31.78,31.81,31.78,31.79,17600.0,20.0481,20.067,20.0481,20.0544,17600.0
2005-02-24 10:30:00,31.81,31.91,31.8,31.88,58200.0,20.067,20.1301,20.0607,20.1111,58200.0
2005-02-24 10:35:00,31.88,31.89,31.82,31.84,27600.0,20.1111,20.1174,20.0733,20.0859,27600.0
2005-02-24 10:40:00,31.83,31.84,31.7,31.71,19300.0,20.0796,20.0859,19.9976,20.0039,19300.0
2005-02-24 10:45:00,31.71,31.76,31.7,31.7,11900.0,20.0039,20.0354,19.9976,19.9976,11900.0
2005-02-24 10:50:00,31.7,31.84,31.7,31.81,22500.0,19.9976,20.0859,19.9976,20.067,22500.0
2005-02-24 10:55:00,31.8,31.8,31.7,31.72,27900.0,20.0607,20.0607,19.9976,20.0102,27900.0
2005-02-24 11:00:00,31.75,31.78,31.73,31.78,19000.0,20.0291,20.0481,20.0165,20.0481,19000.0
2005-02-24 11:05:00,31.77,31.84,31.77,31.8,9300.0,20.0417,20.0859,20.0417,20.0607,9300.0
2005-02-24 11:10:00,31.79,31.79,31.66,31.66,22100.0,20.0544,20.0544,19.9723,19.9723,22100.0
2005-02-24 11:15:00,31.66,31.77,31.66,31.74,19000.0,19.9723,20.0417,19.9723,20.0228,19000.0
2005-02-24 11:20:00,31.74,31.75,31.66,31.67,20700.0,20.0228,20.0291,19.9723,19.9787,20700.0
2005-02-24 11:25:00,31.72,31.72,31.66,31.66,16000.0,20.0102,20.0102,19.9723,19.9723,16000.0
2005-02-24 11:30:00,31.66,31.82,31.66,31.72,50100.0,19.9723,20.0733,19.9723,20.0102,50100.0
2005-02-24 11:35:00,31.7,31.7,31.68,31.69,12000.0,19.9976,19.9976,19.985,19.9913,12000.0
2005-02-24 11:40:00,31.72,31.73,31.71,31.72,10400.0,20.0102,20.0165,20.0039,20.0102,10400.0
2005-02-24 11:45:00,31.74,31.76,31.67,31.67,10000.0,20.0228,20.0354,19.9787,19.9787,10000.0
2005-02-24 11:50:00,31.66,31.66,31.6,31.64,26700.0,19.9723,19.9723,19.9345,19.9597,26700.0
2005-02-24 11:55:00,31.65,31.65,31.55,31.56,22300.0,19.966,19.966,19.903,19.9093,22300.0
2005-02-24 12:00:00,31.56,31.58,31.47,31.5,34600.0,19.9093,19.9219,19.8525,19.8714,34600.0
2005-02-24 12:05:00,31.48,31.58,31.47,31.5,38900.0,19.8588,19.9219,19.8525,19.8714,38900.0
2005-02-24 12:10:00,31.49,31.55,31.49,31.55,27700.0,19.8651,19.903,19.8651,19.903,27700.0
2005-02-24 12:15:00,31.57,31.57,31.53,31.53,16200.0,19.9156,19.9156,19.8903,19.8903,16200.0
2005-02-24 12:20:00,31.52,31.53,31.45,31.47,15200.0,19.884,19.8903,19.8399,19.8525,15200.0
2005-02-24 12:25:00,31.47,31.5,31.47,31.49,11000.0,19.8525,19.8714,19.8525,19.8651,11000.0
2005-02-24 12:30:00,31.49,31.49,31.45,31.45,8600.0,19.8651,19.8651,19.8399,19.8399,8600.0
2005-02-24 12:35:00,31.45,31.46,31.45,31.45,36600.0,19.8399,19.8462,19.8399,19.8399,36600.0
2005-02-24 12:40:00,31.45,31.45,31.4,31.41,14400.0,19.8399,19.8399,19.8083,19.8146,14400.0
2005-02-24 12:45:00,31.4,31.48,31.4,31.48,14500.0,19.8083,19.8588,19.8083,19.8588,14500.0
2005-02-24 12:50:00,31.48,31.49,31.48,31.49,6900.0,19.8588,19.8651,19.8588,19.8651,6900.0
2005-02-24 12:55:00,31.49,31.49,31.44,31.44,7500.0,19.8651,19.8651,19.8336,19.8336,7500.0
2005-02-24 13:00:00,31.44,31.48,31.42,31.48,14100.0,19.8336,19.8588,19.8209,19.8588,14100.0
2005-02-24 13:05:00,31.48,31.48,31.41,31.41,13300.0,19.8588,19.8588,19.8146,19.8146,13300.0
2005-02-24 13:10:00,31.41,31.43,31.41,31.42,9800.0,19.8146,19.8273,19.8146,19.8209,9800.0
2005-02-24 13:15:00,31.43,31.46,31.41,31.42,16800.0,19.8273,19.8462,19.8146,19.8209,16800.0
2005-02-24 13:20:00,31.42,31.42,31.38,31.4,19300.0,19.8209,19.8209,19.7957,19.8083,19300.0
2005-02-24 13:25:00,31.4,31.4,31.38,31.38,19200.0,19.8083,19.8083,19.7957,19.7957,19200.0
2005-02-24 13:30:00,31.38,31.38,31.31,31.32,34100.0,19.7957,19.7957,19.7516,19.7579,34100.0
2005-02-24 13:35:00,31.32,31.4,31.32,31.39,34000.0,19.7579,19.8083,19.7579,19.802,34000.0
2005-02-24 13:40:00,31.39,31.39,31.34,31.34,23300.0,19.802,19.802,19.7705,19.7705,23300.0
2005-02-24 13:45:00,31.34,31.35,31.33,31.33,12200.0,19.7705,19.7768,19.7642,19.7642,12200.0
2005-02-24 13:50:00,31.33,31.35,31.28,31.28,54700.0,19.7642,19.7768,19.7326,19.7326,54700.0
2005-02-24 13:55:00,31.28,31.29,31.26,31.27,18900.0,19.7326,19.7389,19.72,19.7263,18900.0
2005-02-24 14:00:00,31.27,31.34,31.26,31.34,26100.0,19.7263,19.7705,19.72,19.7705,26100.0
2005-02-24 14:05:00,31.34,31.37,31.31,31.34,11300.0,19.7705,19.7894,19.7516,19.7705,11300.0
2005-02-24 14:10:00,31.36,31.59,31.35,31.54,18700.0,19.7831,19.9282,19.7768,19.8966,18700.0
2005-02-24 14:15:00,31.54,31.59,31.52,31.59,22200.0,19.8966,19.9282,19.884,19.9282,22200.0
2005-02-24 14:20:00,31.59,31.71,31.58,31.71,20800.0,19.9282,20.0039,19.9219,20.0039,20800.0
2005-02-24 14:25:00,31.71,31.72,31.65,31.66,13900.0,20.0039,20.0102,19.966,19.9723,13900.0
2005-02-24 14:30:00,31.66,31.69,31.61,31.67,15000.0,19.9723,19.9913,19.9408,19.9787,15000.0
2005-02-24 14:35:00,31.66,31.66,31.57,31.57,11400.0,19.9723,19.9723,19.9156,19.9156,11400.0
2005-02-24 14:40:00,31.56,31.66,31.55,31.65,20700.0,19.9093,19.9723,19.903,19.966,20700.0
2005-02-24 14:45:00,31.64,31.65,31.62,31.62,8000.0,19.9597,19.966,19.9471,19.9471,8000.0
2005-02-24 14:50:00,31.61,31.66,31.6,31.65,10000.0,19.9408,19.9723,19.9345,19.966,10000.0
2005-02-24 14:55:00,31.63,31.64,31.62,31.63,13300.0,19.9534,19.9597,19.9471,19.9534,13300.0
2005-02-24 15:00:00,31.64,31.65,31.63,31.65,12600.0,19.9597,19.966,19.9534,19.966,12600.0
2005-02-24 15:05:00,31.65,31.69,31.63,31.63,26100.0,19.966,19.9913,19.9534,19.9534,26100.0
2005-02-24 15:10:00,31.63,31.69,31.62,31.69,20700.0,19.9534,19.9913,19.9471,19.9913,20700.0
2005-02-24 15:15:00,31.69,31.7,31.63,31.63,20700.0,19.9913,19.9976,19.9534,19.9534,20700.0
2005-02-24 15:20:00,31.63,31.65,31.61,31.64,13100.0,19.9534,19.966,19.9408,19.9597,13100.0
2005-02-24 15:25:00,31.64,31.66,31.63,31.63,8600.0,19.9597,19.9723,19.9534,19.9534,8600.0
2005-02-24 15:30:00,31.64,31.69,31.61,31.68,16400.0,19.9597,19.9913,19.9408,19.985,16400.0
2005-02-24 15:35:00,31.69,31.72,31.67,31.67,46800.0,19.9913,20.0102,19.9787,19.9787,46800.0
2005-02-24 15:40:00,31.67,31.67,31.62,31.63,14000.0,19.9787,19.9787,19.9471,19.9534,14000.0
2005-02-24 15:45:00,31.62,31.67,31.61,31.63,31800.0,19.9471,19.9787,19.9408,19.9534,31800.0
2005-02-24 15:50:00,31.63,31.65,31.55,31.56,25400.0,19.9534,19.966,19.903,19.9093,25400.0
2005-02-24 15:55:00,31.56,31.6,31.56,31.6,25900.0,19.9093,19.9345,19.9093,19.9345,25900.0
2005-02-25 09:30:00,31.5,31.54,31.5,31.54,27700.0,19.8714,19.8966,19.8714,19.8966,27700.0
2005-02-25 09:35:00,31.54,31.6,31.5,31.6,15300.0,19.8966,19.9345,19.8714,19.9345,15300.0
2005-02-25 09:40:00,31.6,31.61,31.56,31.6,22500.0,19.9345,19.9408,19.9093,19.9345,22500.0
2005-02-25 09:45:00,31.6,31.6,31.45,31.48,16900.0,19.9345,19.9345,19.8399,19.8588,16900.0
2005-02-25 09:50:00,31.4,31.53,31.39,31.48,28700.0,19.8083,19.8903,19.802,19.8588,28700.0
2005-02-25 09:55:00,31.48,31.49,31.41,31.44,9100.0,19.8588,19.8651,19.8146,19.8336,9100.0
2005-02-25 10:00:00,31.44,31.44,31.35,31.38,20900.0,19.8336,19.8336,19.7768,19.7957,20900.0
2005-02-25 10:05:00,31.38,31.38,31.34,31.34,13600.0,19.7957,19.7957,19.7705,19.7705,13600.0
2005-02-25 10:10:00,31.34,31.34,31.17,31.17,61500.0,19.7705,19.7705,19.6632,19.6632,61500.0
2005-02-25 10:15:00,31.17,31.27,31.16,31.27,18800.0,19.6632,19.7263,19.6569,19.7263,18800.0
2005-02-25 10:20:00,31.26,31.26,31.16,31.25,25800.0,19.72,19.72,19.6569,19.7137,25800.0
2005-02-25 10:25:00,31.23,31.29,31.2,31.29,15500.0,19.7011,19.7389,19.6822,19.7389,15500.0
2005-02-25 10:30:00,31.31,31.33,31.15,31.16,20400.0,19.7516,19.7642,19.6506,19.6569,20400.0
2005-02-25 10:35:00,31.2,31.23,31.16,31.23,133200.0,19.6822,19.7011,19.6569,19.7011,133200.0
2005-02-25 10:40:00,31.23,31.36,31.23,31.36,25500.0,19.7011,19.7831,19.7011,19.7831,25500.0
2005-02-25 10:45:00,31.36,31.38,31.25,31.25,20700.0,19.7831,19.7957,19.7137,19.7137,20700.0
2005-02-25 10:50:00,31.25,31.35,31.25,31.35,11300.0,19.7137,19.7768,19.7137,19.7768,11300.0
2005-02-25 10:55:00,31.36,31.37,31.31,31.37,14400.0,19.7831,19.7894,19.7516,19.7894,14400.0
2005-02-25 11:00:00,31.37,31.44,31.37,31.4,14600.0,19.7894,19.8336,19.7894,19.8083,14600.0
2005-02-25 11:05:00,31.44,31.48,31.44,31.48,19800.0,19.8336,19.8588,19.8336,19.8588,19800.0
2005-02-25 11:10:00,31.48,31.48,31.43,31.43,20400.0,19.8588,19.8588,19.8273,19.8273,20400.0
2005-02-25 11:15:00,31.44,31.46,31.43,31.45,5600.0,19.8336,19.8462,19.8273,19.8399,5600.0
2005-02-25 11:20:00,31.42,31.48,31.4,31.43,16300.0,19.8209,19.8588,19.8083,19.8273,16300.0
2005-02-25 11:25:00,31.45,31.46,31.4,31.45,8200.0,19.8399,19.8462,19.8083,19.8399,8200.0
2005-02-25 11:30:00,31.45,31.45,31.39,31.41,6600.0,19.8399,19.8399,19.802,19.8146,6600.0
2005-02-25 11:35:00,31.42,31.43,31.41,31.41,7700.0,19.8209,19.8273,19.8146,19.8146,7700.0
2005-02-25 11:40:00,31.41,31.42,31.4,31.42,8700.0,19.8146,19.8209,19.8083,19.8209,8700.0
2005-02-25 11:45:00,31.42,31.42,31.39,31.4,4300.0,19.8209,19.8209,19.802,19.8083,4300.0
2005-02-25 11:50:00,31.39,31.48,31.39,31.47,20900.0,19.802,19.8588,19.802,19.8525,20900.0
2005-02-25 11:55:00,31.48,31.49,31.41,31.47,14600.0,19.8588,19.8651,19.8146,19.8525,14600.0
2005-02-25 12:00:00,31.48,31.49,31.46,31.49,5700.0,19.8588,19.8651,19.8462,19.8651,5700.0
2005-02-25 12:05:00,31.49,31.5,31.43,31.43,14000.0,19.8651,19.8714,19.8273,19.8273,14000.0
2005-02-25 12:10:00,31.44,31.44,31.42,31.44,7800.0,19.8336,19.8336,19.8209,19.8336,7800.0
2005-02-25 12:15:00,31.44,31.44,31.43,31.44,8800.0,19.8336,19.8336,19.8273,19.8336,8800.0
2005-02-25 12:20:00,31.44,31.44,31.43,31.43,2900.0,19.8336,19.8336,19.8273,19.8273,2900.0
2005-02-25 12:25:00,31.42,31.44,31.42,31.43,7400.0,19.8209,19.8336,19.8209,19.8273,7400.0
2005-02-25 12:30:00,31.43,31.47,31.4,31.44,31000.0,19.8273,19.8525,19.8083,19.8336,31000.0
2005-02-25 12:35:00,31.48,31.5,31.47,31.5,7400.0,19.8588,19.8714,19.8525,19.8714,7400.0
2005-02-25 12:40:00,31.5,31.5,31.47,31.5,10900.0,19.8714,19.8714,19.8525,19.8714,10900.0
2005-02-25 12:45:00,31.49,31.5,31.45,31.5,7700.0,19.8651,19.8714,19.8399,19.8714,7700.0
2005-02-25 12:50:00,31.49,31.5,31.48,31.49,4900.0,19.8651,19.8714,19.8588,19.8651,4900.0
2005-02-25 12:55:00,31.49,31.5,31.45,31.46,6800.0,19.8651,19.8714,19.8399,19.8462,6800.0
2005-02-25 13:00:00,31.46,31.48,31.44,31.47,18400.0,19.8462,19.8588,19.8336,19.8525,18400.0
2005-02-25 13:05:00,31.46,31.48,31.37,31.37,13600.0,19.8462,19.8588,19.7894,19.7894,13600.0
2005-02-25 13:10:00,31.37,31.37,31.31,31.32,26100.0,19.7894,19.7894,19.7516,19.7579,26100.0
2005-02-25 13:15:00,31.34,31.39,31.34,31.37,12500.0,19.7705,19.802,19.7705,19.7894,12500.0
2005-02-25 13:20:00,31.39,31.4,31.35,31.36,13000.0,19.802,19.8083,19.7768,19.7831,13000.0
2005-02-25 13:25:00,31.36,31.36,31.31,31.31,8400.0,19.7831,19.7831,19.7516,19.7516,8400.0
2005-02-25 13:30:00,31.32,31.32,31.26,31.3,10500.0,19.7579,19.7579,19.72,19.7452,10500.0
2005-02-25 13:35:00,31.3,31.31,31.3,31.31,33700.0,19.7452,19.7516,19.7452,19.7516,33700.0
2005-02-25 13:40:00,31.31,31.38,31.3,31.38,15700.0,19.7516,19.7957,19.7452,19.7957,15700.0
2005-02-25 13:45:00,31.4,31.41,31.38,31.39,4300.0,19.8083,19.8146,19.7957,19.802,4300.0
2005-02-25 13:50:00,31.4,31.4,31.38,31.38,10200.0,19.8083,19.8083,19.7957,19.7957,10200.0
2005-02-25 13:55:00,31.37,31.39,31.37,31.39,3900.0,19.7894,19.802,19.7894,19.802,3900.0
2005-02-25 14:00:00,31.39,31.39,31.37,31.38,5900.0,19.802,19.802,19.7894,19.7957,5900.0
2005-02-25 14:05:00,31.38,31.38,31.33,31.34,4200.0,19.7957,19.7957,19.7642,19.7705,4200.0
2005-02-25 14:10:00,31.35,31.39,31.34,31.39,19400.0,19.7768,19.802,19.7705,19.802,19400.0
2005-02-25 14:15:00,31.4,31.43,31.33,31.42,13900.0,19.8083,19.8273,19.7642,19.8209,13900.0
2005-02-25 14:20:00,31.42,31.45,31.42,31.43,27800.0,19.8209,19.8399,19.8209,19.8273,27800.0
2005-02-25 14:25:00,31.43,31.44,31.42,31.44,12800.0,19.8273,19.8336,19.8209,19.8336,12800.0
2005-02-25 14:30:00,31.44,31.47,31.43,31.47,11400.0,19.8336,19.8525,19.8273,19.8525,11400.0
2005-02-25 14:35:00,31.46,31.47,31.43,31.43,16400.0,19.8462,19.8525,19.8273,19.8273,16400.0
2005-02-25 14:40:00,31.43,31.44,31.42,31.44,7900.0,19.8273,19.8336,19.8209,19.8336,7900.0
2005-02-25 14:45:00,31.43,31.45,31.43,31.45,4100.0,19.8273,19.8399,19.8273,19.8399,4100.0
2005-02-25 14:50:00,31.44,31.45,31.44,31.45,8500.0,19.8336,19.8399,19.8336,19.8399,8500.0
2005-02-25 14:55:00,31.45,31.45,31.32,31.39,24400.0,19.8399,19.8399,19.7579,19.802,24400.0
2005-02-25 15:00:00,31.42,31.44,31.41,31.42,23900.0,19.8209,19.8336,19.8146,19.8209,23900.0
2005-02-25 15:05:00,31.42,31.46,31.42,31.44,12900.0,19.8209,19.8462,19.8209,19.8336,12900.0
2005-02-25 15:10:00,31.45,31.48,31.44,31.48,35300.0,19.8399,19.8588,19.8336,19.8588,35300.0
2005-02-25 15:15:00,31.49,31.54,31.48,31.52,27300.0,19.8651,19.8966,19.8588,19.884,27300.0
2005-02-25 15:20:00,31.53,31.6,31.52,31.57,31900.0,19.8903,19.9345,19.884,19.9156,31900.0
2005-02-25 15:25:00,31.59,31.65,31.58,31.65,35700.0,19.9282,19.966,19.9219,19.966,35700.0
2005-02-25 15:30:00,31.64,31.78,31.64,31.77,40800.0,19.9597,20.0481,19.9597,20.0417,40800.0
2005-02-25 15:35:00,31.77,31.78,31.72,31.74,29600.0,20.0417,20.0481,20.0102,20.0228,29600.0
2005-02-25 15:40:00,31.74,31.75,31.73,31.75,32800.0,20.0228,20.0291,20.0165,20.0291,32800.0
2005-02-25 15:45:00,31.75,31.84,31.71,31.84,44100.0,20.0291,20.0859,20.0039,20.0859,44100.0
2005-02-25 15:50:00,31.82,31.86,31.78,31.78,34200.0,20.0733,20.0985,20.0481,20.0481,34200.0
2005-02-25 15:55:00,31.78,31.79,31.67,31.67,43200.0,20.0481,20.0544,19.9787,19.9787,43200.0
2005-02-28 09:30:00,31.63,31.73,31.63,31.71,42100.0,19.9534,20.0165,19.9534,20.0039,42100.0
2005-02-28 09:35:00,31.71,31.71,31.57,31.6,26600.0,20.0039,20.0039,19.9156,19.9345,26600.0
2005-02-28 09:40:00,31.62,31.62,31.45,31.48,22700.0,19.9471,19.9471,19.8399,19.8588,22700.0
2005-02-28 09:45:00,31.41,31.55,31.41,31.55,44500.0,19.8146,19.903,19.8146,19.903,44500.0
2005-02-28 09:50:00,31.55,31.57,31.52,31.55,22900.0,19.903,19.9156,19.884,19.903,22900.0
2005-02-28 09:55:00,31.55,31.71,31.54,31.7,35000.0,19.903,20.0039,19.8966,19.9976,35000.0
2005-02-28 10:00:00,31.67,31.84,31.65,31.7,56800.0,19.9787,20.0859,19.966,19.9976,56800.0
2005-02-28 10:05:00,31.7,31.88,31.67,31.88,78500.0,19.9976,20.1111,19.9787,20.1111,78500.0
2005-02-28 10:10:00,31.87,31.87,31.77,31.83,70400.0,20.1048,20.1048,20.0417,20.0796,70400.0
2005-02-28 10:15:00,31.8,31.85,31.8,31.83,53000.0,20.0607,20.0922,20.0607,20.0796,53000.0
2005-02-28 10:20:00,31.83,31.93,31.83,31.92,30800.0,20.0796,20.1427,20.0796,20.1364,30800.0
2005-02-28 10:25:00,31.92,31.92,31.83,31.84,18600.0,20.1364,20.1364,20.0796,20.0859,18600.0
2005-02-28 10:30:00,31.85,31.97,31.84,31.95,41000.0,20.0922,20.1679,20.0859,20.1553,41000.0
2005-02-28 10:35:00,31.95,32.1,31.95,32.02,68000.0,20.1553,20.2499,20.1553,20.1995,68000.0
2005-02-28 10:40:00,32.01,32.16,32.0,32.16,57300.0,20.1931,20.2878,20.1868,20.2878,57300.0
2005-02-28 10:45:00,32.17,32.21,32.11,32.2,81700.0,20.2941,20.3193,20.2562,20.313,81700.0
2005-02-28 10:50:00,32.2,32.2,32.14,32.2,55200.0,20.313,20.313,20.2752,20.313,55200.0
2005-02-28 10:55:00,32.2,32.28,32.2,32.26,103600.0,20.313,20.3635,20.313,20.3509,103600.0
2005-02-28 11:00:00,32.28,32.39,32.19,32.22,78700.0,20.3635,20.4329,20.3067,20.3256,78700.0
2005-02-28 11:05:00,32.22,32.4,32.19,32.23,58800.0,20.3256,20.4392,20.3067,20.3319,58800.0
2005-02-28 11:10:00,32.2,32.35,32.19,32.34,56100.0,20.313,20.4076,20.3067,20.4013,56100.0
2005-02-28 11:15:00,32.39,32.39,32.32,32.34,49900.0,20.4329,20.4329,20.3887,20.4013,49900.0
2005-02-28 11:20:00,32.33,32.35,32.3,32.32,21000.0,20.395,20.4076,20.3761,20.3887,21000.0
2005-02-28 11:25:00,32.32,32.33,32.27,32.28,49700.0,20.3887,20.395,20.3572,20.3635,49700.0
2005-02-28 11:30:00,32.31,32.33,32.29,32.31,60300.0,20.3824,20.395,20.3698,20.3824,60300.0
2005-02-28 11:35:00,32.33,32.33,32.3,32.32,38900.0,20.395,20.395,20.3761,20.3887,38900.0
2005-02-28 11:40:00,32.32,32.45,32.32,32.41,74100.0,20.3887,20.4707,20.3887,20.4455,74100.0
2005-02-28 11:45:00,32.4,32.41,32.35,32.35,46800.0,20.4392,20.4455,20.4076,20.4076,46800.0
2005-02-28 11:50:00,32.35,32.36,32.35,32.35,17500.0,20.4076,20.4139,20.4076,20.4076,17500.0
2005-02-28 11:55:00,32.35,32.37,32.35,32.37,44200.0,20.4076,20.4202,20.4076,20.4202,44200.0
2005-02-28 12:00:00,32.37,32.6,32.37,32.6,48000.0,20.4202,20.5653,20.4202,20.5653,48000.0
2005-02-28 12:05:00,32.5,32.6,32.5,32.6,111800.0,20.5023,20.5653,20.5023,20.5653,111800.0
2005-02-28 12:10:00,32.59,32.59,32.42,32.42,30900.0,20.559,20.559,20.4518,20.4518,30900.0
2005-02-28 12:15:00,32.42,32.5,32.4,32.46,74000.0,20.4518,20.5023,20.4392,20.477,74000.0
2005-02-28 12:20:00,32.46,32.46,32.33,32.33,54100.0,20.477,20.477,20.395,20.395,54100.0
2005-02-28 12:25:00,32.33,32.48,32.3,32.38,43600.0,20.395,20.4896,20.3761,20.4266,43600.0
2005-02-28 12:30:00,32.38,32.38,32.36,32.36,30300.0,20.4266,20.4266,20.4139,20.4139,30300.0
2005-02-28 12:35:00,32.36,32.38,32.36,32.37,34200.0,20.4139,20.4266,20.4139,20.4202,34200.0
2005-02-28 12:40:00,32.37,32.38,32.36,32.36,14500.0,20.4202,20.4266,20.4139,20.4139,14500.0
2005-02-28 12:45:00,32.36,32.4,32.35,32.39,23700.0,20.4139,20.4392,20.4076,20.4329,23700.0
2005-02-28 12:50:00,32.39,32.45,32.38,32.45,19200.0,20.4329,20.4707,20.4266,20.4707,19200.0
2005-02-28 12:55:00,32.5,32.69,32.47,32.65,79300.0,20.5023,20.6221,20.4833,20.5969,79300.0
2005-02-28 13:00:00,32.65,32.74,32.65,32.7,57300.0,20.5969,20.6537,20.5969,20.6284,57300.0
2005-02-28 13:05:00,32.69,32.69,32.57,32.57,23700.0,20.6221,20.6221,20.5464,20.5464,23700.0
2005-02-28 13:10:00,32.57,32.61,32.55,32.57,30000.0,20.5464,20.5716,20.5338,20.5464,30000.0
2005-02-28 13:15:00,32.57,32.61,32.51,32.61,24200.0,20.5464,20.5716,20.5086,20.5716,24200.0
2005-02-28 13:20:00,32.59,32.6,32.52,32.58,49800.0,20.559,20.5653,20.5149,20.5527,49800.0
2005-02-28 13:25:00,32.58,32.59,32.5,32.51,22700.0,20.5527,20.559,20.5023,20.5086,22700.0
2005-02-28 13:30:00,32.52,32.52,32.37,32.37,23200.0,20.5149,20.5149,20.4202,20.4202,23200.0
2005-02-28 13:35:00,32.37,32.53,32.37,32.53,49300.0,20.4202,20.5212,20.4202,20.5212,49300.0
2005-02-28 13:40:00,32.52,32.53,32.46,32.46,14900.0,20.5149,20.5212,20.477,20.477,14900.0
2005-02-28 13:45:00,32.46,32.51,32.46,32.5,26700.0,20.477,20.5086,20.477,20.5023,26700.0
2005-02-28 13:50:00,32.5,32.55,32.49,32.51,42300.0,20.5023,20.5338,20.4959,20.5086,42300.0
2005-02-28 13:55:00,32.51,32.51,32.45,32.45,18400.0,20.5086,20.5086,20.4707,20.4707,18400.0
2005-02-28 14:00:00,32.4,32.43,32.32,32.33,29300.0,20.4392,20.4581,20.3887,20.395,29300.0
2005-02-28 14:05:00,32.33,32.33,32.25,32.26,35800.0,20.395,20.395,20.3445,20.3509,35800.0
2005-02-28 14:10:00,32.26,32.32,32.21,32.32,37600.0,20.3509,20.3887,20.3193,20.3887,37600.0
2005-02-28 14:15:00,32.31,32.36,32.26,32.27,21900.0,20.3824,20.4139,20.3509,20.3572,21900.0
2005-02-28 14:20:00,32.29,32.31,32.23,32.31,25900.0,20.3698,20.3824,20.3319,20.3824,25900.0
2005-02-28 14:25:00,32.3,32.37,32.3,32.35,33200.0,20.3761,20.4202,20.3761,20.4076,33200.0
2005-02-28 14:30:00,32.36,32.44,32.35,32.44,28500.0,20.4139,20.4644,20.4076,20.4644,28500.0
2005-02-28 14:35:00,32.43,32.43,32.35,32.35,9200.0,20.4581,20.4581,20.4076,20.4076,9200.0
2005-02-28 14:40:00,32.34,32.43,32.31,32.38,30600.0,20.4013,20.4581,20.3824,20.4266,30600.0
2005-02-28 14:45:00,32.37,32.42,32.35,32.39,71800.0,20.4202,20.4518,20.4076,20.4329,71800.0
2005-02-28 14:50:00,32.39,32.45,32.38,32.45,28500.0,20.4329,20.4707,20.4266,20.4707,28500.0
2005-02-28 14:55:00,32.44,32.44,32.36,32.43,26000.0,20.4644,20.4644,20.4139,20.4581,26000.0
2005-02-28 15:00:00,32.42,32.48,32.4,32.47,39100.0,20.4518,20.4896,20.4392,20.4833,39100.0
2005-02-28 15:05:00,32.44,32.59,32.44,32.59,60000.0,20.4644,20.559,20.4644,20.559,60000.0
2005-02-28 15:10:00,32.59,32.6,32.49,32.53,39000.0,20.559,20.5653,20.4959,20.5212,39000.0
2005-02-28 15:15:00,32.53,32.6,32.51,32.56,59300.0,20.5212,20.5653,20.5086,20.5401,59300.0
2005-02-28 15:20:00,32.56,32.56,32.52,32.53,12800.0,20.5401,20.5401,20.5149,20.5212,12800.0
2005-02-28 15:25:00,32.53,32.55,32.48,32.54,37800.0,20.5212,20.5338,20.4896,20.5275,37800.0
2005-02-28 15:30:00,32.55,32.69,32.54,32.66,139000.0,20.5338,20.6221,20.5275,20.6032,139000.0
2005-02-28 15:35:00,32.66,32.66,32.53,32.53,205600.0,20.6032,20.6032,20.5212,20.5212,205600.0
2005-02-28 15:40:00,32.54,32.57,32.52,32.56,36500.0,20.5275,20.5464,20.5149,20.5401,36500.0
2005-02-28 15:45:00,32.55,32.65,32.55,32.64,61700.0,20.5338,20.5969,20.5338,20.5906,61700.0
2005-02-28 15:50:00,32.65,32.7,32.63,32.68,77600.0,20.5969,20.6284,20.5843,20.6158,77600.0
2005-02-28 15:55:00,32.67,32.68,32.5,32.5,72900.0,20.6095,20.6158,20.5023,20.5023,72900.0
2005-03-01 09:30:00,32.01,32.51,31.95,32.25,231500.0,20.1931,20.5086,20.1553,20.3445,231500.0
2005-03-01 09:35:00,32.0,32.5,32.0,32.25,432500.0,20.1868,20.5023,20.1868,20.3445,432500.0
2005-03-01 09:40:00,32.25,32.95,32.2,32.62,440700.0,20.3445,20.7861,20.313,20.578,440700.0
2005-03-01 09:45:00,32.59,32.78,32.34,32.69,296000.0,20.559,20.6789,20.4013,20.6221,296000.0
2005-03-01 09:50:00,32.69,33.24,32.58,33.11,316400.0,20.6221,20.9691,20.5527,20.8871,316400.0
2005-03-01 09:55:00,33.1,33.18,32.76,32.86,238100.0,20.8808,20.9312,20.6663,20.7294,238100.0
2005-03-01 10:00:00,32.94,32.94,32.67,32.9,182800.0,20.7798,20.7798,20.6095,20.7546,182800.0
2005-03-01 10:05:00,32.88,33.04,32.77,33.04,257700.0,20.742,20.8429,20.6726,20.8429,257700.0
2005-03-01 10:10:00,33.08,33.4,33.02,33.3,195000.0,20.8681,21.07,20.8303,21.0069,195000.0
2005-03-01 10:15:00,33.3,33.45,33.29,33.32,230000.0,21.0069,21.1016,21.0006,21.0195,230000.0
2005-03-01 10:20:00,33.31,33.5,33.2,33.35,266900.0,21.0132,21.1331,20.9438,21.0385,266900.0
2005-03-01 10:25:00,33.31,33.48,33.17,33.43,297700.0,21.0132,21.1205,20.9249,21.0889,297700.0
2005-03-01 10:30:00,33.44,33.44,33.26,33.4,116900.0,21.0952,21.0952,20.9817,21.07,116900.0
2005-03-01 10:35:00,33.41,33.48,33.25,33.27,271600.0,21.0763,21.1205,20.9754,20.988,271600.0
2005-03-01 10:40:00,33.27,33.3,33.11,33.24,212000.0,20.988,21.0069,20.8871,20.9691,212000.0
2005-03-01 10:45:00,33.23,33.24,33.1,33.15,222800.0,20.9628,20.9691,20.8808,20.9123,222800.0
2005-03-01 10:50:00,33.16,33.2,32.87,32.87,160500.0,20.9186,20.9438,20.7357,20.7357,160500.0
2005-03-01 10:55:00,32.9,33.16,32.88,33.15,216300.0,20.7546,20.9186,20.742,20.9123,216300.0
2005-03-01 11:00:00,33.16,33.16,33.09,33.11,141300.0,20.9186,20.9186,20.8744,20.8871,141300.0
2005-03-01 11:05:00,33.12,33.16,33.1,33.14,215300.0,20.8934,20.9186,20.8808,20.906,215300.0
2005-03-01 11:10:00,33.14,33.15,32.94,32.95,115600.0,20.906,20.9123,20.7798,20.7861,115600.0
2005-03-01 11:15:00,32.95,32.95,32.76,32.81,163900.0,20.7861,20.7861,20.6663,20.6978,163900.0
2005-03-01 11:20:00,32.8,33.02,32.8,33.0,127200.0,20.6915,20.8303,20.6915,20.8177,127200.0
2005-03-01 11:25:00,33.08,33.13,32.5,33.09,101000.0,20.8681,20.8997,20.5023,20.8744,101000.0
2005-03-01 11:30:00,33.09,33.19,33.07,33.15,120800.0,20.8744,20.9375,20.8618,20.9123,120800.0
2005-03-01 11:35:00,33.13,33.23,33.12,33.21,52300.0,20.8997,20.9628,20.8934,20.9501,52300.0
2005-03-01 11:40:00,33.22,33.23,33.17,33.21,296600.0,20.9565,20.9628,20.9249,20.9501,296600.0
2005-03-01 11:45:00,33.21,33.37,33.21,33.35,139000.0,20.9501,21.0511,20.9501,21.0385,139000.0
2005-03-01 11:50:00,33.36,33.36,33.3,33.36,158200.0,21.0448,21.0448,21.0069,21.0448,158200.0
2005-03-01 11:55:00,33.36,33.46,33.34,33.42,88200.0,21.0448,21.1079,21.0322,21.0826,88200.0
2005-03-01 12:00:00,33.44,33.46,33.39,33.41,146200.0,21.0952,21.1079,21.0637,21.0763,146200.0
2005-03-01 12:05:00,33.41,33.6,33.41,33.59,146200.0,21.0763,21.1962,21.0763,21.1899,146200.0
2005-03-01 12:10:00,33.6,33.75,33.59,33.65,191300.0,21.1962,21.2908,21.1899,21.2277,191300.0
2005-03-01 12:15:00,33.69,33.78,33.63,33.78,63200.0,21.253,21.3097,21.2151,21.3097,63200.0
2005-03-01 12:20:00,33.78,34.25,33.75,34.15,299500.0,21.3097,21.6062,21.2908,21.5431,299500.0
2005-03-01 12:25:00,34.2,34.2,34.02,34.02,140400.0,21.5747,21.5747,21.4611,21.4611,140400.0
2005-03-01 12:30:00,34.02,34.1,33.92,34.1,173200.0,21.4611,21.5116,21.398,21.5116,173200.0
2005-03-01 12:35:00,34.06,34.15,33.98,34.14,168800.0,21.4864,21.5431,21.4359,21.5368,168800.0
2005-03-01 12:40:00,34.12,34.12,33.98,34.0,293200.0,21.5242,21.5242,21.4359,21.4485,293200.0
2005-03-01 12:45:00,33.99,34.01,33.92,34.01,208000.0,21.4422,21.4548,21.398,21.4548,208000.0
2005-03-01 12:50:00,33.93,34.04,33.91,34.0,56300.0,21.4044,21.4737,21.3917,21.4485,56300.0
2005-03-01 12:55:00,34.0,34.04,33.97,33.97,41100.0,21.4485,21.4737,21.4296,21.4296,41100.0
2005-03-01 13:00:00,33.97,34.1,33.97,34.1,66400.0,21.4296,21.5116,21.4296,21.5116,66400.0
2005-03-01 13:05:00,34.06,34.1,33.94,33.96,174400.0,21.4864,21.5116,21.4107,21.4233,174400.0
2005-03-01 13:10:00,33.95,33.96,33.9,33.92,93700.0,21.417,21.4233,21.3854,21.398,93700.0
2005-03-01 13:15:00,33.92,33.98,33.92,33.95,84500.0,21.398,21.4359,21.398,21.417,84500.0
2005-03-01 13:20:00,33.94,33.95,33.81,33.85,43600.0,21.4107,21.417,21.3287,21.3539,43600.0
2005-03-01 13:25:00,33.75,33.79,33.59,33.67,154100.0,21.2908,21.316,21.1899,21.2403,154100.0
2005-03-01 13:30:00,33.67,33.67,33.59,33.59,77100.0,21.2403,21.2403,21.1899,21.1899,77100.0
2005-03-01 13:35:00,33.59,33.64,33.57,33.63,125200.0,21.1899,21.2214,21.1773,21.2151,125200.0
2005-03-01 13:40:00,33.64,33.67,33.61,33.67,32900.0,21.2214,21.2403,21.2025,21.2403,32900.0
2005-03-01 13:45:00,33.66,33.74,33.64,33.64,114700.0,21.234,21.2845,21.2214,21.2214,114700.0
2005-03-01 13:50:00,33.64,33.79,33.62,33.71,82800.0,21.2214,21.316,21.2088,21.2656,82800.0
2005-03-01 13:55:00,33.72,33.75,33.7,33.72,77000.0,21.2719,21.2908,21.2593,21.2719,77000.0
2005-03-01 14:00:00,33.72,33.8,33.71,33.77,50700.0,21.2719,21.3223,21.2656,21.3034,50700.0
2005-03-01 14:05:00,33.77,33.78,33.6,33.6,63500.0,21.3034,21.3097,21.1962,21.1962,63500.0
2005-03-01 14:10:00,33.62,33.64,33.5,33.5,157400.0,21.2088,21.2214,21.1331,21.1331,157400.0
2005-03-01 14:15:00,33.5,33.5,33.32,33.33,69900.0,21.1331,21.1331,21.0195,21.0258,69900.0
2005-03-01 14:20:00,33.33,33.47,33.33,33.44,133000.0,21.0258,21.1142,21.0258,21.0952,133000.0
2005-03-01 14:25:00,33.44,33.45,33.39,33.4,68000.0,21.0952,21.1016,21.0637,21.07,68000.0
2005-03-01 14:30:00,33.4,33.44,33.28,33.3,64500.0,21.07,21.0952,20.9943,21.0069,64500.0
2005-03-01 14:35:00,33.3,33.33,33.29,33.3,120400.0,21.0069,21.0258,21.0006,21.0069,120400.0
2005-03-01 14:40:00,33.3,33.32,33.29,33.31,56800.0,21.0069,21.0195,21.0006,21.0132,56800.0
2005-03-01 14:45:00,33.3,33.3,33.21,33.21,142100.0,21.0069,21.0069,20.9501,20.9501,142100.0
2005-03-01 14:50:00,33.22,33.22,33.13,33.15,126300.0,20.9565,20.9565,20.8997,20.9123,126300.0
2005-03-01 14:55:00,33.15,33.23,33.11,33.22,55100.0,20.9123,20.9628,20.8871,20.9565,55100.0
2005-03-01 15:00:00,33.22,33.27,33.2,33.26,75000.0,20.9565,20.988,20.9438,20.9817,75000.0
2005-03-01 15:05:00,33.25,33.27,33.19,33.21,44300.0,20.9754,20.988,20.9375,20.9501,44300.0
2005-03-01 15:10:00,33.21,33.22,33.17,33.19,85000.0,20.9501,20.9565,20.9249,20.9375,85000.0
2005-03-01 15:15:00,33.19,33.19,33.12,33.15,97400.0,20.9375,20.9375,20.8934,20.9123,97400.0
2005-03-01 15:20:00,33.15,33.19,33.15,33.16,112900.0,20.9123,20.9375,20.9123,20.9186,112900.0
2005-03-01 15:25:00,33.16,33.16,32.99,33.02,117100.0,20.9186,20.9186,20.8114,20.8303,117100.0
2005-03-01 15:30:00,33.0,33.13,33.0,33.12,140700.0,20.8177,20.8997,20.8177,20.8934,140700.0
2005-03-01 15:35:00,33.13,33.13,33.05,33.09,107500.0,20.8997,20.8997,20.8492,20.8744,107500.0
2005-03-01 15:40:00,33.08,33.2,33.08,33.11,213700.0,20.8681,20.9438,20.8681,20.8871,213700.0
2005-03-01 15:45:00,33.11,33.11,32.9,32.95,194700.0,20.8871,20.8871,20.7546,20.7861,194700.0
2005-03-01 15:50:00,32.96,32.96,32.77,32.8,195400.0,20.7924,20.7924,20.6726,20.6915,195400.0
2005-03-01 15:55:00,32.79,33.0,32.76,32.99,225600.0,20.6852,20.8177,20.6663,20.8114,225600.0
2005-03-02 09:30:00,33.0,33.0,32.9,32.95,139300.0,20.8177,20.8177,20.7546,20.7861,139300.0
2005-03-02 09:35:00,32.94,33.0,32.55,32.65,91600.0,20.7798,20.8177,20.5338,20.5969,91600.0
2005-03-02 09:40:00,32.65,32.75,32.62,32.73,71900.0,20.5969,20.66,20.578,20.6473,71900.0
2005-03-02 09:45:00,32.74,32.74,32.64,32.64,31100.0,20.6537,20.6537,20.5906,20.5906,31100.0
2005-03-02 09:50:00,32.67,32.67,32.62,32.63,56900.0,20.6095,20.6095,20.578,20.5843,56900.0
2005-03-02 09:55:00,32.65,32.73,32.64,32.69,159000.0,20.5969,20.6473,20.5906,20.6221,159000.0
2005-03-02 10:00:00,32.7,32.7,32.64,32.69,93500.0,20.6284,20.6284,20.5906,20.6221,93500.0
2005-03-02 10:05:00,32.7,32.71,32.68,32.68,118000.0,20.6284,20.6347,20.6158,20.6158,118000.0
2005-03-02 10:10:00,32.67,32.68,32.58,32.65,75200.0,20.6095,20.6158,20.5527,20.5969,75200.0
2005-03-02 10:15:00,32.64,32.69,32.64,32.67,45600.0,20.5906,20.6221,20.5906,20.6095,45600.0
2005-03-02 10:20:00,32.67,32.69,32.63,32.69,61600.0,20.6095,20.6221,20.5843,20.6221,61600.0
2005-03-02 10:25:00,32.69,32.69,32.61,32.62,28300.0,20.6221,20.6221,20.5716,20.578,28300.0
2005-03-02 10:30:00,32.6,32.61,32.53,32.54,62400.0,20.5653,20.5716,20.5212,20.5275,62400.0
2005-03-02 10:35:00,32.54,32.55,32.45,32.45,48200.0,20.5275,20.5338,20.4707,20.4707,48200.0
2005-03-02 10:40:00,32.45,32.45,32.28,32.28,43700.0,20.4707,20.4707,20.3635,20.3635,43700.0
2005-03-02 10:45:00,32.27,32.28,32.25,32.26,40600.0,20.3572,20.3635,20.3445,20.3509,40600.0
2005-03-02 10:50:00,32.25,32.38,32.25,32.3,68300.0,20.3445,20.4266,20.3445,20.3761,68300.0
2005-03-02 10:55:00,32.31,32.34,32.24,32.28,77200.0,20.3824,20.4013,20.3382,20.3635,77200.0
2005-03-02 11:00:00,32.27,32.3,32.26,32.3,61400.0,20.3572,20.3761,20.3509,20.3761,61400.0
2005-03-02 11:05:00,32.29,32.3,32.22,32.23,87700.0,20.3698,20.3761,20.3256,20.3319,87700.0
2005-03-02 11:10:00,32.23,32.25,32.22,32.25,47300.0,20.3319,20.3445,20.3256,20.3445,47300.0
2005-03-02 11:15:00,32.25,32.28,32.24,32.27,99000.0,20.3445,20.3635,20.3382,20.3572,99000.0
2005-03-02 11:20:00,32.27,32.27,32.25,32.25,29100.0,20.3572,20.3572,20.3445,20.3445,29100.0
2005-03-02 11:25:00,32.25,32.3,32.25,32.29,43400.0,20.3445,20.3761,20.3445,20.3698,43400.0
2005-03-02 11:30:00,32.3,32.31,32.3,32.3,69900.0,20.3761,20.3824,20.3761,20.3761,69900.0
2005-03-02 11:35:00,32.3,32.3,32.22,32.22,37700.0,20.3761,20.3761,20.3256,20.3256,37700.0
2005-03-02 11:40:00,32.23,32.35,32.22,32.35,108000.0,20.3319,20.4076,20.3256,20.4076,108000.0
2005-03-02 11:45:00,32.35,32.36,32.31,32.31,62000.0,20.4076,20.4139,20.3824,20.3824,62000.0
2005-03-02 11:50:00,32.31,32.35,32.31,32.35,18200.0,20.3824,20.4076,20.3824,20.4076,18200.0
2005-03-02 11:55:00,32.36,32.42,32.35,32.35,77900.0,20.4139,20.4518,20.4076,20.4076,77900.0
2005-03-02 12:00:00,32.35,32.36,32.31,32.32,26000.0,20.4076,20.4139,20.3824,20.3887,26000.0
2005-03-02 12:05:00,32.32,32.35,32.32,32.35,18800.0,20.3887,20.4076,20.3887,20.4076,18800.0
2005-03-02 12:10:00,32.35,32.36,32.33,32.34,62700.0,20.4076,20.4139,20.395,20.4013,62700.0
2005-03-02 12:15:00,32.33,32.34,32.3,32.32,18500.0,20.395,20.4013,20.3761,20.3887,18500.0
2005-03-02 12:20:00,32.33,32.34,32.32,32.33,19500.0,20.395,20.4013,20.3887,20.395,19500.0
2005-03-02 12:25:00,32.33,32.34,32.32,32.33,30600.0,20.395,20.4013,20.3887,20.395,30600.0
2005-03-02 12:30:00,32.32,32.32,32.22,32.25,27600.0,20.3887,20.3887,20.3256,20.3445,27600.0
2005-03-02 12:35:00,32.26,32.28,32.17,32.18,25800.0,20.3509,20.3635,20.2941,20.3004,25800.0
2005-03-02 12:40:00,32.18,32.24,32.17,32.22,24600.0,20.3004,20.3382,20.2941,20.3256,24600.0
2005-03-02 12:45:00,32.22,32.26,32.22,32.25,23500.0,20.3256,20.3509,20.3256,20.3445,23500.0
2005-03-02 12:50:00,32.25,32.27,32.24,32.24,32700.0,20.3445,20.3572,20.3382,20.3382,32700.0
2005-03-02 12:55:00,32.25,32.25,32.19,32.21,60500.0,20.3445,20.3445,20.3067,20.3193,60500.0
2005-03-02 13:00:00,32.21,32.22,32.17,32.17,26200.0,20.3193,20.3256,20.2941,20.2941,26200.0
2005-03-02 13:05:00,32.17,32.2,32.15,32.17,48200.0,20.2941,20.313,20.2815,20.2941,48200.0
2005-03-02 13:10:00,32.15,32.17,32.13,32.14,55600.0,20.2815,20.2941,20.2688,20.2752,55600.0
2005-03-02 13:15:00,32.13,32.13,32.01,32.05,42900.0,20.2688,20.2688,20.1931,20.2184,42900.0
2005-03-02 13:20:00,32.04,32.06,31.98,31.99,74900.0,20.2121,20.2247,20.1742,20.1805,74900.0
2005-03-02 13:25:00,31.98,31.99,31.96,31.96,22500.0,20.1742,20.1805,20.1616,20.1616,22500.0
2005-03-02 13:30:00,31.96,32.0,31.96,31.99,27600.0,20.1616,20.1868,20.1616,20.1805,27600.0
2005-03-02 13:35:00,32.0,32.0,31.99,31.99,18300.0,20.1868,20.1868,20.1805,20.1805,18300.0
2005-03-02 13:40:00,31.99,32.0,31.95,31.95,98600.0,20.1805,20.1868,20.1553,20.1553,98600.0
2005-03-02 13:45:00,31.95,32.0,31.95,31.97,15700.0,20.1553,20.1868,20.1553,20.1679,15700.0
2005-03-02 13:50:00,31.97,31.97,31.92,31.92,20900.0,20.1679,20.1679,20.1364,20.1364,20900.0
2005-03-02 13:55:00,31.91,32.01,31.89,32.01,22400.0,20.1301,20.1931,20.1174,20.1931,22400.0
2005-03-02 14:00:00,31.98,32.03,31.96,32.03,41000.0,20.1742,20.2058,20.1616,20.2058,41000.0
2005-03-02 14:05:00,32.03,32.13,32.02,32.13,137000.0,20.2058,20.2688,20.1995,20.2688,137000.0
2005-03-02 14:10:00,32.14,32.19,32.1,32.11,109400.0,20.2752,20.3067,20.2499,20.2562,109400.0
2005-03-02 14:15:00,32.11,32.11,32.09,32.09,56500.0,20.2562,20.2562,20.2436,20.2436,56500.0
2005-03-02 14:20:00,32.1,32.1,31.96,31.97,48300.0,20.2499,20.2499,20.1616,20.1679,48300.0
2005-03-02 14:25:00,31.97,32.0,31.96,31.97,42200.0,20.1679,20.1868,20.1616,20.1679,42200.0
2005-03-02 14:30:00,31.99,32.09,31.99,32.05,52500.0,20.1805,20.2436,20.1805,20.2184,52500.0
2005-03-02 14:35:00,32.06,32.06,31.93,31.93,49900.0,20.2247,20.2247,20.1427,20.1427,49900.0
2005-03-02 14:40:00,31.93,32.03,31.93,32.03,35500.0,20.1427,20.2058,20.1427,20.2058,35500.0
2005-03-02 14:45:00,32.04,32.1,32.02,32.06,63600.0,20.2121,20.2499,20.1995,20.2247,63600.0
2005-03-02 14:50:00,32.06,32.07,32.06,32.07,14700.0,20.2247,20.231,20.2247,20.231,14700.0
2005-03-02 14:55:00,32.06,32.09,32.06,32.08,18600.0,20.2247,20.2436,20.2247,20.2373,18600.0
2005-03-02 15:00:00,32.08,32.09,32.08,32.08,20700.0,20.2373,20.2436,20.2373,20.2373,20700.0
2005-03-02 15:05:00,32.08,32.08,32.01,32.03,40200.0,20.2373,20.2373,20.1931,20.2058,40200.0
2005-03-02 15:10:00,32.04,32.06,32.01,32.01,44300.0,20.2121,20.2247,20.1931,20.1931,44300.0
2005-03-02 15:15:00,32.01,32.03,31.98,31.98,53400.0,20.1931,20.2058,20.1742,20.1742,53400.0
2005-03-02 15:20:00,31.98,32.09,31.98,32.09,37500.0,20.1742,20.2436,20.1742,20.2436,37500.0
2005-03-02 15:25:00,32.09,32.1,32.07,32.07,90700.0,20.2436,20.2499,20.231,20.231,90700.0
2005-03-02 15:30:00,32.07,32.1,32.06,32.1,60300.0,20.231,20.2499,20.2247,20.2499,60300.0
2005-03-02 15:35:00,32.1,32.1,32.06,32.06,43600.0,20.2499,20.2499,20.2247,20.2247,43600.0
2005-03-02 15:40:00,32.07,32.07,32.05,32.07,43800.0,20.231,20.231,20.2184,20.231,43800.0
2005-03-02 15:45:00,32.06,32.06,32.02,32.02,59400.0,20.2247,20.2247,20.1995,20.1995,59400.0
2005-03-02 15:50:00,32.02,32.02,32.0,32.01,73200.0,20.1995,20.1995,20.1868,20.1931,73200.0
2005-03-02 15:55:00,32.02,32.02,31.97,31.99,105400.0,20.1995,20.1995,20.1679,20.1805,105400.0
2005-03-03 09:30:00,31.99,32.0,31.92,31.93,41800.0,20.1805,20.1868,20.1364,20.1427,41800.0
2005-03-03 09:35:00,31.93,31.96,31.87,31.87,43800.0,20.1427,20.1616,20.1048,20.1048,43800.0
2005-03-03 09:40:00,31.87,31.93,31.8,31.82,47900.0,20.1048,20.1427,20.0607,20.0733,47900.0
2005-03-03 09:45:00,31.82,31.97,31.82,31.9,26400.0,20.0733,20.1679,20.0733,20.1238,26400.0
2005-03-03 09:50:00,31.92,31.99,31.92,31.94,37100.0,20.1364,20.1805,20.1364,20.149,37100.0
2005-03-03 09:55:00,31.91,31.94,31.9,31.9,31900.0,20.1301,20.149,20.1238,20.1238,31900.0
2005-03-03 10:00:00,31.88,31.9,31.79,31.87,46600.0,20.1111,20.1238,20.0544,20.1048,46600.0
2005-03-03 10:05:00,31.86,31.86,31.8,31.85,54500.0,20.0985,20.0985,20.0607,20.0922,54500.0
2005-03-03 10:10:00,31.85,31.88,31.85,31.85,26900.0,20.0922,20.1111,20.0922,20.0922,26900.0
2005-03-03 10:15:00,31.85,31.86,31.81,31.86,28400.0,20.0922,20.0985,20.067,20.0985,28400.0
2005-03-03 10:20:00,31.86,31.89,31.86,31.89,17600.0,20.0985,20.1174,20.0985,20.1174,17600.0
2005-03-03 10:25:00,31.9,31.96,31.9,31.94,98700.0,20.1238,20.1616,20.1238,20.149,98700.0
2005-03-03 10:30:00,31.94,31.94,31.89,31.9,58100.0,20.149,20.149,20.1174,20.1238,58100.0
2005-03-03 10:35:00,31.9,31.91,31.86,31.86,13700.0,20.1238,20.1301,20.0985,20.0985,13700.0
2005-03-03 10:40:00,31.87,31.87,31.81,31.84,29000.0,20.1048,20.1048,20.067,20.0859,29000.0
2005-03-03 10:45:00,31.84,31.89,31.84,31.88,19000.0,20.0859,20.1174,20.0859,20.1111,19000.0
2005-03-03 10:50:00,31.87,31.89,31.86,31.89,12900.0,20.1048,20.1174,20.0985,20.1174,12900.0
2005-03-03 10:55:00,31.89,31.89,31.86,31.86,13800.0,20.1174,20.1174,20.0985,20.0985,13800.0
2005-03-03 11:00:00,31.87,31.87,31.84,31.84,16300.0,20.1048,20.1048,20.0859,20.0859,16300.0
2005-03-03 11:05:00,31.85,31.87,31.84,31.84,27800.0,20.0922,20.1048,20.0859,20.0859,27800.0
2005-03-03 11:10:00,31.85,31.85,31.81,31.82,23600.0,20.0922,20.0922,20.067,20.0733,23600.0
2005-03-03 11:15:00,31.81,31.82,31.78,31.79,44700.0,20.067,20.0733,20.0481,20.0544,44700.0
2005-03-03 11:20:00,31.8,31.8,31.72,31.73,28400.0,20.0607,20.0607,20.0102,20.0165,28400.0
2005-03-03 11:25:00,31.72,31.73,31.69,31.69,12300.0,20.0102,20.0165,19.9913,19.9913,12300.0
2005-03-03 11:30:00,31.7,31.77,31.67,31.76,32100.0,19.9976,20.0417,19.9787,20.0354,32100.0
2005-03-03 11:35:00,31.76,31.78,31.74,31.78,22500.0,20.0354,20.0481,20.0228,20.0481,22500.0
2005-03-03 11:40:00,31.79,31.89,31.79,31.85,25100.0,20.0544,20.1174,20.0544,20.0922,25100.0
2005-03-03 11:45:00,31.86,31.86,31.8,31.8,31200.0,20.0985,20.0985,20.0607,20.0607,31200.0
2005-03-03 11:50:00,31.81,31.85,31.81,31.82,59300.0,20.067,20.0922,20.067,20.0733,59300.0
2005-03-03 11:55:00,31.83,31.84,31.75,31.81,15300.0,20.0796,20.0859,20.0291,20.067,15300.0
2005-03-03 12:00:00,31.81,31.84,31.81,31.84,13500.0,20.067,20.0859,20.067,20.0859,13500.0
2005-03-03 12:05:00,31.84,31.87,31.84,31.85,82400.0,20.0859,20.1048,20.0859,20.0922,82400.0
2005-03-03 12:10:00,31.87,31.88,31.83,31.83,50600.0,20.1048,20.1111,20.0796,20.0796,50600.0
2005-03-03 12:15:00,31.83,31.87,31.83,31.86,58000.0,20.0796,20.1048,20.0796,20.0985,58000.0
2005-03-03 12:20:00,31.86,31.86,31.84,31.84,78300.0,20.0985,20.0985,20.0859,20.0859,78300.0
2005-03-03 12:25:00,31.83,31.84,31.77,31.77,17800.0,20.0796,20.0859,20.0417,20.0417,17800.0
2005-03-03 12:30:00,31.77,31.82,31.75,31.82,26100.0,20.0417,20.0733,20.0291,20.0733,26100.0
2005-03-03 12:35:00,31.82,31.82,31.81,31.82,29200.0,20.0733,20.0733,20.067,20.0733,29200.0
2005-03-03 12:40:00,31.82,31.83,31.81,31.81,17300.0,20.0733,20.0796,20.067,20.067,17300.0
2005-03-03 12:45:00,31.82,31.83,31.82,31.82,84700.0,20.0733,20.0796,20.0733,20.0733,84700.0
2005-03-03 12:50:00,31.83,31.85,31.76,31.85,50600.0,20.0796,20.0922,20.0354,20.0922,50600.0
2005-03-03 12:55:00,31.84,31.85,31.78,31.84,34000.0,20.0859,20.0922,20.0481,20.0859,34000.0
2005-03-03 13:00:00,31.84,31.87,31.84,31.85,30700.0,20.0859,20.1048,20.0859,20.0922,30700.0
2005-03-03 13:05:00,31.85,31.93,31.85,31.89,28100.0,20.0922,20.1427,20.0922,20.1174,28100.0
2005-03-03 13:10:00,31.89,31.9,31.87,31.89,18800.0,20.1174,20.1238,20.1048,20.1174,18800.0
2005-03-03 13:15:00,31.89,31.9,31.8,31.8,70100.0,20.1174,20.1238,20.0607,20.0607,70100.0
2005-03-03 13:20:00,31.81,31.84,31.81,31.82,17400.0,20.067,20.0859,20.067,20.0733,17400.0
2005-03-03 13:25:00,31.81,31.81,31.75,31.76,17800.0,20.067,20.067,20.0291,20.0354,17800.0
2005-03-03 13:30:00,31.76,31.78,31.73,31.75,11100.0,20.0354,20.0481,20.0165,20.0291,11100.0
2005-03-03 13:35:00,31.74,31.75,31.7,31.73,12900.0,20.0228,20.0291,19.9976,20.0165,12900.0
2005-03-03 13:40:00,31.73,31.73,31.72,31.72,7900.0,20.0165,20.0165,20.0102,20.0102,7900.0
2005-03-03 13:45:00,31.72,31.75,31.72,31.75,16000.0,20.0102,20.0291,20.0102,20.0291,16000.0
2005-03-03 13:50:00,31.75,31.77,31.72,31.77,17600.0,20.0291,20.0417,20.0102,20.0417,17600.0
2005-03-03 13:55:00,31.76,31.78,31.74,31.75,10300.0,20.0354,20.0481,20.0228,20.0291,10300.0
2005-03-03 14:00:00,31.72,31.77,31.72,31.76,21300.0,20.0102,20.0417,20.0102,20.0354,21300.0
2005-03-03 14:05:00,31.76,31.85,31.75,31.82,36300.0,20.0354,20.0922,20.0291,20.0733,36300.0
2005-03-03 14:10:00,31.85,31.85,31.83,31.84,45000.0,20.0922,20.0922,20.0796,20.0859,45000.0
2005-03-03 14:15:00,31.85,31.85,31.83,31.83,32800.0,20.0922,20.0922,20.0796,20.0796,32800.0
2005-03-03 14:20:00,31.83,31.85,31.82,31.85,9200.0,20.0796,20.0922,20.0733,20.0922,9200.0
2005-03-03 14:25:00,31.85,31.88,31.84,31.85,49600.0,20.0922,20.1111,20.0859,20.0922,49600.0
2005-03-03 14:30:00,31.85,31.88,31.84,31.84,67300.0,20.0922,20.1111,20.0859,20.0859,67300.0
2005-03-03 14:35:00,31.84,31.86,31.81,31.81,10600.0,20.0859,20.0985,20.067,20.067,10600.0
2005-03-03 14:40:00,31.8,31.83,31.8,31.82,22200.0,20.0607,20.0796,20.0607,20.0733,22200.0
2005-03-03 14:45:00,31.82,31.85,31.81,31.85,10000.0,20.0733,20.0922,20.067,20.0922,10000.0
2005-03-03 14:50:00,31.85,31.85,31.84,31.85,11000.0,20.0922,20.0922,20.0859,20.0922,11000.0
2005-03-03 14:55:00,31.85,31.85,31.84,31.84,12500.0,20.0922,20.0922,20.0859,20.0859,12500.0
2005-03-03 15:00:00,31.85,31.85,31.83,31.83,8800.0,20.0922,20.0922,20.0796,20.0796,8800.0
2005-03-03 15:05:00,31.83,31.84,31.83,31.83,13200.0,20.0796,20.0859,20.0796,20.0796,13200.0
2005-03-03 15:10:00,31.83,31.84,31.83,31.83,9300.0,20.0796,20.0859,20.0796,20.0796,9300.0
2005-03-03 15:15:00,31.83,31.83,31.82,31.82,8800.0,20.0796,20.0796,20.0733,20.0733,8800.0
2005-03-03 15:20:00,31.82,31.83,31.8,31.8,10900.0,20.0733,20.0796,20.0607,20.0607,10900.0
2005-03-03 15:25:00,31.8,31.84,31.8,31.84,23900.0,20.0607,20.0859,20.0607,20.0859,23900.0
2005-03-03 15:30:00,31.85,31.85,31.83,31.84,49800.0,20.0922,20.0922,20.0796,20.0859,49800.0
2005-03-03 15:35:00,31.83,31.84,31.81,31.82,13400.0,20.0796,20.0859,20.067,20.0733,13400.0
2005-03-03 15:40:00,31.82,31.83,31.82,31.83,21700.0,20.0733,20.0796,20.0733,20.0796,21700.0
2005-03-03 15:45:00,31.82,31.83,31.81,31.82,28500.0,20.0733,20.0796,20.067,20.0733,28500.0
2005-03-03 15:50:00,31.82,31.82,31.75,31.75,37000.0,20.0733,20.0733,20.0291,20.0291,37000.0
2005-03-03 15:55:00,31.74,31.74,31.71,31.72,56600.0,20.0228,20.0228,20.0039,20.0102,56600.0
2005-03-04 09:30:00,31.85,31.92,31.81,31.91,77300.0,20.0922,20.1364,20.067,20.1301,77300.0
2005-03-04 09:35:00,31.91,31.92,31.88,31.89,19400.0,20.1301,20.1364,20.1111,20.1174,19400.0
2005-03-04 09:40:00,31.89,31.89,31.8,31.81,41500.0,20.1174,20.1174,20.0607,20.067,41500.0
2005-03-04 09:45:00,31.8,31.81,31.8,31.81,30500.0,20.0607,20.067,20.0607,20.067,30500.0
2005-03-04 09:50:00,31.81,31.83,31.8,31.83,66900.0,20.067,20.0796,20.0607,20.0796,66900.0
2005-03-04 09:55:00,31.82,31.85,31.8,31.8,21500.0,20.0733,20.0922,20.0607,20.0607,21500.0
2005-03-04 10:00:00,31.83,32.0,31.78,31.98,63400.0,20.0796,20.1868,20.0481,20.1742,63400.0
2005-03-04 10:05:00,31.98,32.0,31.86,31.87,45000.0,20.1742,20.1868,20.0985,20.1048,45000.0
2005-03-04 10:10:00,31.89,31.9,31.88,31.9,12500.0,20.1174,20.1238,20.1111,20.1238,12500.0
2005-03-04 10:15:00,31.88,31.9,31.84,31.85,22100.0,20.1111,20.1238,20.0859,20.0922,22100.0
2005-03-04 10:20:00,31.85,31.9,31.85,31.88,36900.0,20.0922,20.1238,20.0922,20.1111,36900.0
2005-03-04 10:25:00,31.88,31.89,31.87,31.87,7600.0,20.1111,20.1174,20.1048,20.1048,7600.0
2005-03-04 10:30:00,31.87,31.89,31.87,31.89,9100.0,20.1048,20.1174,20.1048,20.1174,9100.0
2005-03-04 10:35:00,31.89,31.89,31.81,31.87,14000.0,20.1174,20.1174,20.067,20.1048,14000.0
2005-03-04 10:40:00,31.86,31.89,31.82,31.89,39000.0,20.0985,20.1174,20.0733,20.1174,39000.0
2005-03-04 10:45:00,31.89,31.9,31.88,31.89,9200.0,20.1174,20.1238,20.1111,20.1174,9200.0
2005-03-04 10:50:00,31.89,31.9,31.84,31.84,14800.0,20.1174,20.1238,20.0859,20.0859,14800.0
2005-03-04 10:55:00,31.88,31.9,31.86,31.86,6100.0,20.1111,20.1238,20.0985,20.0985,6100.0
2005-03-04 11:00:00,31.89,31.91,31.84,31.85,12000.0,20.1174,20.1301,20.0859,20.0922,12000.0
2005-03-04 11:05:00,31.88,31.88,31.82,31.82,4200.0,20.1111,20.1111,20.0733,20.0733,4200.0
2005-03-04 11:10:00,31.82,31.82,31.77,31.77,13600.0,20.0733,20.0733,20.0417,20.0417,13600.0
2005-03-04 11:15:00,31.76,31.8,31.76,31.78,10000.0,20.0354,20.0607,20.0354,20.0481,10000.0
2005-03-04 11:20:00,31.79,31.8,31.78,31.8,6600.0,20.0544,20.0607,20.0481,20.0607,6600.0
2005-03-04 11:25:00,31.82,31.85,31.8,31.84,30800.0,20.0733,20.0922,20.0607,20.0859,30800.0
2005-03-04 11:30:00,31.84,31.86,31.84,31.86,10400.0,20.0859,20.0985,20.0859,20.0985,10400.0
2005-03-04 11:35:00,31.85,31.88,31.85,31.87,1700.0,20.0922,20.1111,20.0922,20.1048,1700.0
2005-03-04 11:40:00,31.88,31.88,31.84,31.85,12500.0,20.1111,20.1111,20.0859,20.0922,12500.0
2005-03-04 11:45:00,31.85,31.85,31.83,31.83,10900.0,20.0922,20.0922,20.0796,20.0796,10900.0
2005-03-04 11:50:00,31.84,31.85,31.83,31.84,6700.0,20.0859,20.0922,20.0796,20.0859,6700.0
2005-03-04 11:55:00,31.84,31.85,31.81,31.82,21200.0,20.0859,20.0922,20.067,20.0733,21200.0
2005-03-04 12:00:00,31.82,31.83,31.81,31.83,3900.0,20.0733,20.0796,20.067,20.0796,3900.0
2005-03-04 12:05:00,31.81,31.85,31.79,31.79,15900.0,20.067,20.0922,20.0544,20.0544,15900.0
2005-03-04 12:10:00,31.81,31.81,31.79,31.79,5300.0,20.067,20.067,20.0544,20.0544,5300.0
2005-03-04 12:15:00,31.79,31.84,31.79,31.83,7500.0,20.0544,20.0859,20.0544,20.0796,7500.0
2005-03-04 12:20:00,31.83,31.86,31.8,31.82,15100.0,20.0796,20.0985,20.0607,20.0733,15100.0
2005-03-04 12:25:00,31.8,31.82,31.79,31.8,4800.0,20.0607,20.0733,20.0544,20.0607,4800.0
2005-03-04 12:30:00,31.8,31.81,31.8,31.81,1700.0,20.0607,20.067,20.0607,20.067,1700.0
2005-03-04 12:35:00,31.81,31.82,31.8,31.82,4700.0,20.067,20.0733,20.0607,20.0733,4700.0
2005-03-04 12:40:00,31.83,31.84,31.82,31.83,3700.0,20.0796,20.0859,20.0733,20.0796,3700.0
2005-03-04 12:45:00,31.83,31.83,31.81,31.82,12600.0,20.0796,20.0796,20.067,20.0733,12600.0
2005-03-04 12:50:00,31.82,31.83,31.81,31.83,7500.0,20.0733,20.0796,20.067,20.0796,7500.0
2005-03-04 12:55:00,31.83,31.84,31.8,31.84,21200.0,20.0796,20.0859,20.0607,20.0859,21200.0
2005-03-04 13:00:00,31.84,31.84,31.79,31.8,20800.0,20.0859,20.0859,20.0544,20.0607,20800.0
2005-03-04 13:05:00,31.8,31.83,31.79,31.83,3700.0,20.0607,20.0796,20.0544,20.0796,3700.0
2005-03-04 13:10:00,31.83,31.84,31.8,31.81,8200.0,20.0796,20.0859,20.0607,20.067,8200.0
2005-03-04 13:15:00,31.81,31.82,31.79,31.8,2100.0,20.067,20.0733,20.0544,20.0607,2100.0
2005-03-04 13:20:00,31.8,31.81,31.79,31.8,9000.0,20.0607,20.067,20.0544,20.0607,9000.0
2005-03-04 13:25:00,31.81,31.82,31.79,31.81,6400.0,20.067,20.0733,20.0544,20.067,6400.0
2005-03-04 13:30:00,31.81,31.82,31.8,31.81,2900.0,20.067,20.0733,20.0607,20.067,2900.0
2005-03-04 13:35:00,31.81,31.83,31.81,31.82,6400.0,20.067,20.0796,20.067,20.0733,6400.0
2005-03-04 13:40:00,31.82,31.83,31.81,31.81,1600.0,20.0733,20.0796,20.067,20.067,1600.0
2005-03-04 13:45:00,31.81,31.83,31.81,31.81,7300.0,20.067,20.0796,20.067,20.067,7300.0
2005-03-04 13:50:00,31.82,31.83,31.81,31.83,22200.0,20.0733,20.0796,20.067,20.0796,22200.0
2005-03-04 13:55:00,31.82,31.86,31.8,31.85,7800.0,20.0733,20.0985,20.0607,20.0922,7800.0
2005-03-04 14:00:00,31.85,31.85,31.84,31.85,21800.0,20.0922,20.0922,20.0859,20.0922,21800.0
2005-03-04 14:05:00,31.85,31.85,31.82,31.85,8300.0,20.0922,20.0922,20.0733,20.0922,8300.0
2005-03-04 14:10:00,31.85,31.86,31.82,31.82,18200.0,20.0922,20.0985,20.0733,20.0733,18200.0
2005-03-04 14:15:00,31.81,31.85,31.81,31.84,5200.0,20.067,20.0922,20.067,20.0859,5200.0
2005-03-04 14:20:00,31.84,31.85,31.83,31.85,23700.0,20.0859,20.0922,20.0796,20.0922,23700.0
2005-03-04 14:25:00,31.85,31.88,31.85,31.87,8100.0,20.0922,20.1111,20.0922,20.1048,8100.0
2005-03-04 14:30:00,31.88,31.88,31.84,31.88,7400.0,20.1111,20.1111,20.0859,20.1111,7400.0
2005-03-04 14:35:00,31.88,31.89,31.84,31.84,5500.0,20.1111,20.1174,20.0859,20.0859,5500.0
2005-03-04 14:40:00,31.84,31.85,31.83,31.83,13400.0,20.0859,20.0922,20.0796,20.0796,13400.0
2005-03-04 14:45:00,31.84,31.85,31.84,31.84,22200.0,20.0859,20.0922,20.0859,20.0859,22200.0
2005-03-04 14:50:00,31.85,31.87,31.83,31.85,8000.0,20.0922,20.1048,20.0796,20.0922,8000.0
2005-03-04 14:55:00,31.84,31.87,31.84,31.87,3000.0,20.0859,20.1048,20.0859,20.1048,3000.0
2005-03-04 15:00:00,31.87,31.89,31.83,31.85,17700.0,20.1048,20.1174,20.0796,20.0922,17700.0
2005-03-04 15:05:00,31.85,31.88,31.85,31.87,9600.0,20.0922,20.1111,20.0922,20.1048,9600.0
2005-03-04 15:10:00,31.88,31.88,31.83,31.85,21700.0,20.1111,20.1111,20.0796,20.0922,21700.0
2005-03-04 15:15:00,31.85,31.89,31.83,31.87,31800.0,20.0922,20.1174,20.0796,20.1048,31800.0
2005-03-04 15:20:00,31.87,31.87,31.84,31.85,8500.0,20.1048,20.1048,20.0859,20.0922,8500.0
2005-03-04 15:25:00,31.86,31.87,31.84,31.85,31300.0,20.0985,20.1048,20.0859,20.0922,31300.0
2005-03-04 15:30:00,31.86,31.89,31.83,31.84,27800.0,20.0985,20.1174,20.0796,20.0859,27800.0
2005-03-04 15:35:00,31.84,31.87,31.84,31.87,10300.0,20.0859,20.1048,20.0859,20.1048,10300.0
2005-03-04 15:40:00,31.87,31.87,31.83,31.84,6600.0,20.1048,20.1048,20.0796,20.0859,6600.0
2005-03-04 15:45:00,31.85,31.85,31.78,31.79,32200.0,20.0922,20.0922,20.0481,20.0544,32200.0
2005-03-04 15:50:00,31.78,31.82,31.78,31.81,25200.0,20.0481,20.0733,20.0481,20.067,25200.0
2005-03-04 15:55:00,31.81,31.83,31.8,31.8,20100.0,20.067,20.0796,20.0607,20.0607,20100.0
2005-03-07 09:30:00,31.76,31.77,31.71,31.71,43800.0,20.0354,20.0417,20.0039,20.0039,43800.0
2005-03-07 09:35:00,31.7,31.8,31.7,31.72,20400.0,19.9976,20.0607,19.9976,20.0102,20400.0
2005-03-07 09:40:00,31.71,31.76,31.7,31.75,8200.0,20.0039,20.0354,19.9976,20.0291,8200.0
2005-03-07 09:45:00,31.75,31.85,31.75,31.85,8200.0,20.0291,20.0922,20.0291,20.0922,8200.0
2005-03-07 09:50:00,31.85,31.89,31.85,31.87,7200.0,20.0922,20.1174,20.0922,20.1048,7200.0
2005-03-07 09:55:00,31.88,31.9,31.8,31.87,84000.0,20.1111,20.1238,20.0607,20.1048,84000.0
2005-03-07 10:00:00,31.83,31.89,31.83,31.89,6700.0,20.0796,20.1174,20.0796,20.1174,6700.0
2005-03-07 10:05:00,31.89,31.89,31.77,31.83,15400.0,20.1174,20.1174,20.0417,20.0796,15400.0
2005-03-07 10:10:00,31.83,31.85,31.82,31.84,11000.0,20.0796,20.0922,20.0733,20.0859,11000.0
2005-03-07 10:15:00,31.84,31.84,31.82,31.84,4300.0,20.0859,20.0859,20.0733,20.0859,4300.0
2005-03-07 10:20:00,31.86,31.88,31.84,31.87,6200.0,20.0985,20.1111,20.0859,20.1048,6200.0
2005-03-07 10:25:00,31.85,31.9,31.84,31.89,6300.0,20.0922,20.1238,20.0859,20.1174,6300.0
2005-03-07 10:30:00,31.87,31.87,31.81,31.85,8900.0,20.1048,20.1048,20.067,20.0922,8900.0
2005-03-07 10:35:00,31.84,31.85,31.8,31.83,8200.0,20.0859,20.0922,20.0607,20.0796,8200.0
2005-03-07 10:40:00,31.83,31.84,31.8,31.83,11300.0,20.0796,20.0859,20.0607,20.0796,11300.0
2005-03-07 10:45:00,31.83,31.88,31.83,31.87,8900.0,20.0796,20.1111,20.0796,20.1048,8900.0
2005-03-07 10:50:00,31.88,31.88,31.83,31.85,273700.0,20.1111,20.1111,20.0796,20.0922,273700.0
2005-03-07 10:55:00,31.82,31.82,31.76,31.76,5100.0,20.0733,20.0733,20.0354,20.0354,5100.0
2005-03-07 11:00:00,31.78,31.78,31.76,31.76,6600.0,20.0481,20.0481,20.0354,20.0354,6600.0
2005-03-07 11:05:00,31.75,31.84,31.75,31.82,9900.0,20.0291,20.0859,20.0291,20.0733,9900.0
2005-03-07 11:10:00,31.82,31.85,31.77,31.77,15400.0,20.0733,20.0922,20.0417,20.0417,15400.0
2005-03-07 11:15:00,31.82,31.85,31.8,31.85,13700.0,20.0733,20.0922,20.0607,20.0922,13700.0
2005-03-07 11:20:00,31.85,31.86,31.85,31.85,10000.0,20.0922,20.0985,20.0922,20.0922,10000.0
2005-03-07 11:25:00,31.85,31.86,31.84,31.86,25200.0,20.0922,20.0985,20.0859,20.0985,25200.0
2005-03-07 11:30:00,31.85,31.88,31.85,31.87,19600.0,20.0922,20.1111,20.0922,20.1048,19600.0
2005-03-07 11:35:00,31.87,31.89,31.86,31.87,13600.0,20.1048,20.1174,20.0985,20.1048,13600.0
2005-03-07 11:40:00,31.87,31.87,31.8,31.84,16500.0,20.1048,20.1048,20.0607,20.0859,16500.0
2005-03-07 11:45:00,31.84,31.84,31.8,31.83,16500.0,20.0859,20.0859,20.0607,20.0796,16500.0
2005-03-07 11:50:00,31.83,31.84,31.83,31.83,7900.0,20.0796,20.0859,20.0796,20.0796,7900.0
2005-03-07 11:55:00,31.83,31.84,31.76,31.79,10800.0,20.0796,20.0859,20.0354,20.0544,10800.0
2005-03-07 12:00:00,31.79,31.79,31.73,31.75,26200.0,20.0544,20.0544,20.0165,20.0291,26200.0
2005-03-07 12:05:00,31.76,31.76,31.69,31.69,24700.0,20.0354,20.0354,19.9913,19.9913,24700.0
2005-03-07 12:10:00,31.69,31.7,31.66,31.69,34600.0,19.9913,19.9976,19.9723,19.9913,34600.0
2005-03-07 12:15:00,31.69,31.74,31.68,31.74,19000.0,19.9913,20.0228,19.985,20.0228,19000.0
2005-03-07 12:20:00,31.74,31.75,31.73,31.74,25500.0,20.0228,20.0291,20.0165,20.0228,25500.0
2005-03-07 12:25:00,31.75,31.78,31.69,31.69,29000.0,20.0291,20.0481,19.9913,19.9913,29000.0
2005-03-07 12:30:00,31.71,31.74,31.64,31.64,8300.0,20.0039,20.0228,19.9597,19.9597,8300.0
2005-03-07 12:35:00,31.65,31.74,31.63,31.71,9800.0,19.966,20.0228,19.9534,20.0039,9800.0
2005-03-07 12:40:00,31.7,31.73,31.69,31.71,16600.0,19.9976,20.0165,19.9913,20.0039,16600.0
2005-03-07 12:45:00,31.71,31.74,31.71,31.74,8700.0,20.0039,20.0228,20.0039,20.0228,8700.0
2005-03-07 12:50:00,31.74,31.74,31.73,31.73,4500.0,20.0228,20.0228,20.0165,20.0165,4500.0
2005-03-07 12:55:00,31.73,31.74,31.73,31.74,3600.0,20.0165,20.0228,20.0165,20.0228,3600.0
2005-03-07 13:00:00,31.73,31.76,31.72,31.73,10300.0,20.0165,20.0354,20.0102,20.0165,10300.0
2005-03-07 13:05:00,31.74,31.75,31.72,31.74,6000.0,20.0228,20.0291,20.0102,20.0228,6000.0
2005-03-07 13:10:00,31.75,31.77,31.73,31.77,3700.0,20.0291,20.0417,20.0165,20.0417,3700.0
2005-03-07 13:15:00,31.75,31.76,31.7,31.74,10800.0,20.0291,20.0354,19.9976,20.0228,10800.0
2005-03-07 13:20:00,31.74,31.74,31.73,31.73,6400.0,20.0228,20.0228,20.0165,20.0165,6400.0
2005-03-07 13:25:00,31.71,31.72,31.68,31.7,27000.0,20.0039,20.0102,19.985,19.9976,27000.0
2005-03-07 13:30:00,31.7,31.72,31.68,31.71,17200.0,19.9976,20.0102,19.985,20.0039,17200.0
2005-03-07 13:35:00,31.71,31.75,31.7,31.75,7200.0,20.0039,20.0291,19.9976,20.0291,7200.0
2005-03-07 13:40:00,31.75,31.79,31.75,31.77,5300.0,20.0291,20.0544,20.0291,20.0417,5300.0
2005-03-07 13:45:00,31.77,31.77,31.71,31.74,10500.0,20.0417,20.0417,20.0039,20.0228,10500.0
2005-03-07 13:50:00,31.75,31.76,31.72,31.73,8800.0,20.0291,20.0354,20.0102,20.0165,8800.0
2005-03-07 13:55:00,31.73,31.73,31.71,31.71,5900.0,20.0165,20.0165,20.0039,20.0039,5900.0
2005-03-07 14:00:00,31.71,31.72,31.68,31.69,16800.0,20.0039,20.0102,19.985,19.9913,16800.0
2005-03-07 14:05:00,31.69,31.71,31.68,31.68,20300.0,19.9913,20.0039,19.985,19.985,20300.0
2005-03-07 14:10:00,31.68,31.75,31.68,31.74,25600.0,19.985,20.0291,19.985,20.0228,25600.0
2005-03-07 14:15:00,31.73,31.74,31.7,31.71,7800.0,20.0165,20.0228,19.9976,20.0039,7800.0
2005-03-07 14:20:00,31.69,31.71,31.66,31.66,10400.0,19.9913,20.0039,19.9723,19.9723,10400.0
2005-03-07 14:25:00,31.65,31.69,31.6,31.67,37000.0,19.966,19.9913,19.9345,19.9787,37000.0
2005-03-07 14:30:00,31.65,31.66,31.63,31.65,17200.0,19.966,19.9723,19.9534,19.966,17200.0
2005-03-07 14:35:00,31.65,31.66,31.63,31.66,8600.0,19.966,19.9723,19.9534,19.9723,8600.0
2005-03-07 14:40:00,31.66,31.73,31.66,31.7,7400.0,19.9723,20.0165,19.9723,19.9976,7400.0
2005-03-07 14:45:00,31.71,31.73,31.7,31.7,3000.0,20.0039,20.0165,19.9976,19.9976,3000.0
2005-03-07 14:50:00,31.7,31.7,31.69,31.69,7900.0,19.9976,19.9976,19.9913,19.9913,7900.0
2005-03-07 14:55:00,31.69,31.7,31.68,31.68,11200.0,19.9913,19.9976,19.985,19.985,11200.0
2005-03-07 15:00:00,31.65,31.66,31.6,31.6,43100.0,19.966,19.9723,19.9345,19.9345,43100.0
2005-03-07 15:05:00,31.6,31.6,31.55,31.55,25400.0,19.9345,19.9345,19.903,19.903,25400.0
2005-03-07 15:10:00,31.54,31.55,31.52,31.53,117100.0,19.8966,19.903,19.884,19.8903,117100.0
2005-03-07 15:15:00,31.53,31.53,31.52,31.53,33000.0,19.8903,19.8903,19.884,19.8903,33000.0
2005-03-07 15:20:00,31.52,31.58,31.52,31.55,64800.0,19.884,19.9219,19.884,19.903,64800.0
2005-03-07 15:25:00,31.55,31.55,31.51,31.51,32800.0,19.903,19.903,19.8777,19.8777,32800.0
2005-03-07 15:30:00,31.51,31.51,31.45,31.45,38400.0,19.8777,19.8777,19.8399,19.8399,38400.0
2005-03-07 15:35:00,31.44,31.5,31.4,31.49,102000.0,19.8336,19.8714,19.8083,19.8651,102000.0
2005-03-07 15:40:00,31.5,31.5,31.48,31.48,13100.0,19.8714,19.8714,19.8588,19.8588,13100.0
2005-03-07 15:45:00,31.47,31.5,31.46,31.49,30000.0,19.8525,19.8714,19.8462,19.8651,30000.0
2005-03-07 15:50:00,31.48,31.53,31.48,31.51,29500.0,19.8588,19.8903,19.8588,19.8777,29500.0
2005-03-07 15:55:00,31.51,31.52,31.49,31.51,41300.0,19.8777,19.884,19.8651,19.8777,41300.0
2005-03-08 09:30:00,31.5,31.51,31.47,31.47,68400.0,19.8714,19.8777,19.8525,19.8525,68400.0
2005-03-08 09:35:00,31.47,31.47,31.41,31.41,18200.0,19.8525,19.8525,19.8146,19.8146,18200.0
2005-03-08 09:40:00,31.41,31.41,31.31,31.33,25600.0,19.8146,19.8146,19.7516,19.7642,25600.0
2005-03-08 09:45:00,31.32,31.34,31.23,31.23,53600.0,19.7579,19.7705,19.7011,19.7011,53600.0
2005-03-08 09:50:00,31.23,31.23,31.1,31.2,107500.0,19.7011,19.7011,19.6191,19.6822,107500.0
2005-03-08 09:55:00,31.2,31.21,31.09,31.09,46400.0,19.6822,19.6885,19.6128,19.6128,46400.0
2005-03-08 10:00:00,31.09,31.18,31.09,31.15,54300.0,19.6128,19.6695,19.6128,19.6506,54300.0
2005-03-08 10:05:00,31.15,31.16,31.09,31.11,25700.0,19.6506,19.6569,19.6128,19.6254,25700.0
2005-03-08 10:10:00,31.11,31.17,31.11,31.17,15200.0,19.6254,19.6632,19.6254,19.6632,15200.0
2005-03-08 10:15:00,31.17,31.17,31.1,31.13,36800.0,19.6632,19.6632,19.6191,19.638,36800.0
2005-03-08 10:20:00,31.13,31.16,31.13,31.14,40100.0,19.638,19.6569,19.638,19.6443,40100.0
2005-03-08 10:25:00,31.12,31.18,31.1,31.17,16700.0,19.6317,19.6695,19.6191,19.6632,16700.0
2005-03-08 10:30:00,31.17,31.19,31.13,31.14,25000.0,19.6632,19.6759,19.638,19.6443,25000.0
2005-03-08 10:35:00,31.15,31.16,31.04,31.04,33600.0,19.6506,19.6569,19.5812,19.5812,33600.0
2005-03-08 10:40:00,31.06,31.19,31.06,31.18,25300.0,19.5938,19.6759,19.5938,19.6695,25300.0
2005-03-08 10:45:00,31.19,31.24,31.18,31.21,28200.0,19.6759,19.7074,19.6695,19.6885,28200.0
2005-03-08 10:50:00,31.21,31.21,31.11,31.12,27800.0,19.6885,19.6885,19.6254,19.6317,27800.0
2005-03-08 10:55:00,31.12,31.18,31.09,31.16,30800.0,19.6317,19.6695,19.6128,19.6569,30800.0
2005-03-08 11:00:00,31.15,31.18,31.15,31.17,60700.0,19.6506,19.6695,19.6506,19.6632,60700.0
2005-03-08 11:05:00,31.17,31.17,31.15,31.15,33300.0,19.6632,19.6632,19.6506,19.6506,33300.0
2005-03-08 11:10:00,31.16,31.19,31.15,31.18,17900.0,19.6569,19.6759,19.6506,19.6695,17900.0
2005-03-08 11:15:00,31.18,31.18,31.15,31.15,12600.0,19.6695,19.6695,19.6506,19.6506,12600.0
2005-03-08 11:20:00,31.16,31.18,31.14,31.18,126700.0,19.6569,19.6695,19.6443,19.6695,126700.0
2005-03-08 11:25:00,31.17,31.18,31.14,31.17,8600.0,19.6632,19.6695,19.6443,19.6632,8600.0
2005-03-08 11:30:00,31.17,31.18,31.14,31.14,13300.0,19.6632,19.6695,19.6443,19.6443,13300.0
2005-03-08 11:35:00,31.15,31.17,31.13,31.15,20900.0,19.6506,19.6632,19.638,19.6506,20900.0
2005-03-08 11:40:00,31.15,31.16,31.15,31.15,8900.0,19.6506,19.6569,19.6506,19.6506,8900.0
2005-03-08 11:45:00,31.15,31.16,31.15,31.16,116500.0,19.6506,19.6569,19.6506,19.6569,116500.0
2005-03-08 11:50:00,31.15,31.16,31.12,31.15,15700.0,19.6506,19.6569,19.6317,19.6506,15700.0
2005-03-08 11:55:00,31.15,31.15,31.12,31.12,18800.0,19.6506,19.6506,19.6317,19.6317,18800.0
2005-03-08 12:00:00,31.13,31.14,31.11,31.13,22100.0,19.638,19.6443,19.6254,19.638,22100.0
2005-03-08 12:05:00,31.12,31.14,31.11,31.13,16400.0,19.6317,19.6443,19.6254,19.638,16400.0
2005-03-08 12:10:00,31.13,31.13,31.1,31.1,21800.0,19.638,19.638,19.6191,19.6191,21800.0
2005-03-08 12:15:00,31.1,31.17,31.09,31.12,18800.0,19.6191,19.6632,19.6128,19.6317,18800.0
2005-03-08 12:20:00,31.12,31.17,31.12,31.15,15200.0,19.6317,19.6632,19.6317,19.6506,15200.0
2005-03-08 12:25:00,31.16,31.17,31.15,31.16,5900.0,19.6569,19.6632,19.6506,19.6569,5900.0
2005-03-08 12:30:00,31.15,31.17,31.15,31.15,51300.0,19.6506,19.6632,19.6506,19.6506,51300.0
2005-03-08 12:35:00,31.15,31.16,31.13,31.16,14500.0,19.6506,19.6569,19.638,19.6569,14500.0
2005-03-08 12:40:00,31.17,31.18,31.15,31.17,12500.0,19.6632,19.6695,19.6506,19.6632,12500.0
2005-03-08 12:45:00,31.17,31.17,31.15,31.16,34400.0,19.6632,19.6632,19.6506,19.6569,34400.0
2005-03-08 12:50:00,31.16,31.18,31.15,31.18,12500.0,19.6569,19.6695,19.6506,19.6695,12500.0
2005-03-08 12:55:00,31.17,31.18,31.15,31.17,11700.0,19.6632,19.6695,19.6506,19.6632,11700.0
2005-03-08 13:00:00,31.17,31.2,31.17,31.2,23700.0,19.6632,19.6822,19.6632,19.6822,23700.0
2005-03-08 13:05:00,31.2,31.2,31.17,31.2,28400.0,19.6822,19.6822,19.6632,19.6822,28400.0
2005-03-08 13:10:00,31.2,31.25,31.19,31.24,33400.0,19.6822,19.7137,19.6759,19.7074,33400.0
2005-03-08 13:15:00,31.23,31.26,31.23,31.26,18600.0,19.7011,19.72,19.7011,19.72,18600.0
2005-03-08 13:20:00,31.25,31.25,31.14,31.16,21700.0,19.7137,19.7137,19.6443,19.6569,21700.0
2005-03-08 13:25:00,31.16,31.17,31.15,31.15,35700.0,19.6569,19.6632,19.6506,19.6506,35700.0
2005-03-08 13:30:00,31.15,31.17,31.14,31.17,27600.0,19.6506,19.6632,19.6443,19.6632,27600.0
2005-03-08 13:35:00,31.17,31.19,31.16,31.19,14200.0,19.6632,19.6759,19.6569,19.6759,14200.0
2005-03-08 13:40:00,31.18,31.21,31.15,31.15,21800.0,19.6695,19.6885,19.6506,19.6506,21800.0
2005-03-08 13:45:00,31.15,31.16,31.1,31.13,31900.0,19.6506,19.6569,19.6191,19.638,31900.0
2005-03-08 13:50:00,31.13,31.18,31.1,31.14,20100.0,19.638,19.6695,19.6191,19.6443,20100.0
2005-03-08 13:55:00,31.15,31.17,31.15,31.15,12000.0,19.6506,19.6632,19.6506,19.6506,12000.0
2005-03-08 14:00:00,31.14,31.15,31.13,31.14,13300.0,19.6443,19.6506,19.638,19.6443,13300.0
2005-03-08 14:05:00,31.15,31.18,31.14,31.17,22100.0,19.6506,19.6695,19.6443,19.6632,22100.0
2005-03-08 14:10:00,31.17,31.18,31.14,31.16,13000.0,19.6632,19.6695,19.6443,19.6569,13000.0
2005-03-08 14:15:00,31.16,31.17,31.12,31.13,13700.0,19.6569,19.6632,19.6317,19.638,13700.0
2005-03-08 14:20:00,31.13,31.17,31.13,31.17,22100.0,19.638,19.6632,19.638,19.6632,22100.0
2005-03-08 14:25:00,31.15,31.19,31.14,31.19,48200.0,19.6506,19.6759,19.6443,19.6759,48200.0
2005-03-08 14:30:00,31.18,31.21,31.17,31.21,15700.0,19.6695,19.6885,19.6632,19.6885,15700.0
2005-03-08 14:35:00,31.2,31.2,31.15,31.17,17100.0,19.6822,19.6822,19.6506,19.6632,17100.0
2005-03-08 14:40:00,31.16,31.16,31.11,31.12,9100.0,19.6569,19.6569,19.6254,19.6317,9100.0
2005-03-08 14:45:00,31.12,31.16,31.11,31.15,20600.0,19.6317,19.6569,19.6254,19.6506,20600.0
2005-03-08 14:50:00,31.16,31.16,31.14,31.14,32800.0,19.6569,19.6569,19.6443,19.6443,32800.0
2005-03-08 14:55:00,31.13,31.13,31.11,31.12,15400.0,19.638,19.638,19.6254,19.6317,15400.0
2005-03-08 15:00:00,31.13,31.16,31.11,31.16,51600.0,19.638,19.6569,19.6254,19.6569,51600.0
2005-03-08 15:05:00,31.15,31.15,31.12,31.14,24500.0,19.6506,19.6506,19.6317,19.6443,24500.0
2005-03-08 15:10:00,31.15,31.15,31.13,31.15,13200.0,19.6506,19.6506,19.638,19.6506,13200.0
2005-03-08 15:15:00,31.15,31.17,31.15,31.17,32000.0,19.6506,19.6632,19.6506,19.6632,32000.0
2005-03-08 15:20:00,31.17,31.18,31.16,31.18,19400.0,19.6632,19.6695,19.6569,19.6695,19400.0
2005-03-08 15:25:00,31.18,31.18,31.15,31.15,11700.0,19.6695,19.6695,19.6506,19.6506,11700.0
2005-03-08 15:30:00,31.15,31.17,31.15,31.16,19600.0,19.6506,19.6632,19.6506,19.6569,19600.0
2005-03-08 15:35:00,31.16,31.17,31.09,31.1,68100.0,19.6569,19.6632,19.6128,19.6191,68100.0
2005-03-08 15:40:00,31.1,31.1,31.06,31.06,75900.0,19.6191,19.6191,19.5938,19.5938,75900.0
2005-03-08 15:45:00,31.07,31.08,31.07,31.08,47300.0,19.6002,19.6065,19.6002,19.6065,47300.0
2005-03-08 15:50:00,31.08,31.08,31.07,31.07,42800.0,19.6065,19.6065,19.6002,19.6002,42800.0
2005-03-08 15:55:00,31.07,31.08,31.07,31.08,121000.0,19.6002,19.6065,19.6002,19.6065,121000.0
2005-03-09 09:30:00,31.08,31.08,31.02,31.02,50200.0,19.6065,19.6065,19.5686,19.5686,50200.0
2005-03-09 09:35:00,31.01,31.2,31.01,31.07,16000.0,19.5623,19.6822,19.5623,19.6002,16000.0
2005-03-09 09:40:00,31.07,31.08,31.0,31.03,17700.0,19.6002,19.6065,19.556,19.5749,17700.0
2005-03-09 09:45:00,31.02,31.08,31.01,31.02,21400.0,19.5686,19.6065,19.5623,19.5686,21400.0
2005-03-09 09:50:00,31.02,31.13,30.98,30.98,37500.0,19.5686,19.638,19.5434,19.5434,37500.0
2005-03-09 09:55:00,30.96,30.97,30.8,30.8,17900.0,19.5308,19.5371,19.4298,19.4298,17900.0
2005-03-09 10:00:00,30.82,30.82,30.7,30.75,39900.0,19.4424,19.4424,19.3667,19.3983,39900.0
2005-03-09 10:05:00,30.74,30.76,30.67,30.67,29200.0,19.392,19.4046,19.3478,19.3478,29200.0
2005-03-09 10:10:00,30.67,30.75,30.66,30.75,15500.0,19.3478,19.3983,19.3415,19.3983,15500.0
2005-03-09 10:15:00,30.75,30.79,30.73,30.76,9100.0,19.3983,19.4235,19.3857,19.4046,9100.0
2005-03-09 10:20:00,30.75,30.83,30.75,30.8,13300.0,19.3983,19.4488,19.3983,19.4298,13300.0
2005-03-09 10:25:00,30.81,30.98,30.81,30.98,30300.0,19.4361,19.5434,19.4361,19.5434,30300.0
2005-03-09 10:30:00,30.95,31.21,30.95,31.12,49400.0,19.5245,19.6885,19.5245,19.6317,49400.0
2005-03-09 10:35:00,31.12,31.25,31.11,31.24,32500.0,19.6317,19.7137,19.6254,19.7074,32500.0
2005-03-09 10:40:00,31.23,31.23,31.11,31.12,17600.0,19.7011,19.7011,19.6254,19.6317,17600.0
2005-03-09 10:45:00,31.12,31.17,31.02,31.15,93700.0,19.6317,19.6632,19.5686,19.6506,93700.0
2005-03-09 10:50:00,31.15,31.18,31.14,31.16,18900.0,19.6506,19.6695,19.6443,19.6569,18900.0
2005-03-09 10:55:00,31.17,31.17,31.15,31.17,10100.0,19.6632,19.6632,19.6506,19.6632,10100.0
2005-03-09 11:00:00,31.17,31.19,31.08,31.09,17900.0,19.6632,19.6759,19.6065,19.6128,17900.0
2005-03-09 11:05:00,31.09,31.1,30.99,30.99,13900.0,19.6128,19.6191,19.5497,19.5497,13900.0
2005-03-09 11:10:00,30.98,30.99,30.91,30.94,11500.0,19.5434,19.5497,19.4992,19.5181,11500.0
2005-03-09 11:15:00,30.95,30.95,30.9,30.94,11700.0,19.5245,19.5245,19.4929,19.5181,11700.0
2005-03-09 11:20:00,30.92,31.0,30.92,31.0,15700.0,19.5055,19.556,19.5055,19.556,15700.0
2005-03-09 11:25:00,31.01,31.06,30.98,31.06,18300.0,19.5623,19.5938,19.5434,19.5938,18300.0
2005-03-09 11:30:00,31.05,31.1,31.05,31.09,14600.0,19.5875,19.6191,19.5875,19.6128,14600.0
2005-03-09 11:35:00,31.09,31.14,31.08,31.13,42900.0,19.6128,19.6443,19.6065,19.638,42900.0
2005-03-09 11:40:00,31.12,31.13,31.1,31.11,19600.0,19.6317,19.638,19.6191,19.6254,19600.0
2005-03-09 11:45:00,31.11,31.13,31.1,31.1,24600.0,19.6254,19.638,19.6191,19.6191,24600.0
2005-03-09 11:50:00,31.1,31.12,31.09,31.12,15300.0,19.6191,19.6317,19.6128,19.6317,15300.0
2005-03-09 11:55:00,31.13,31.16,31.1,31.1,25800.0,19.638,19.6569,19.6191,19.6191,25800.0
2005-03-09 12:00:00,31.1,31.1,30.91,30.92,36500.0,19.6191,19.6191,19.4992,19.5055,36500.0
2005-03-09 12:05:00,30.91,30.93,30.9,30.93,18900.0,19.4992,19.5118,19.4929,19.5118,18900.0
2005-03-09 12:10:00,30.94,31.01,30.93,31.01,14300.0,19.5181,19.5623,19.5118,19.5623,14300.0
2005-03-09 12:15:00,31.01,31.01,30.92,31.0,37600.0,19.5623,19.5623,19.5055,19.556,37600.0
2005-03-09 12:20:00,30.99,31.01,30.94,30.94,7300.0,19.5497,19.5623,19.5181,19.5181,7300.0
2005-03-09 12:25:00,30.94,30.99,30.93,30.99,10900.0,19.5181,19.5497,19.5118,19.5497,10900.0
2005-03-09 12:30:00,30.99,31.01,30.98,31.0,22400.0,19.5497,19.5623,19.5434,19.556,22400.0
2005-03-09 12:35:00,31.0,31.0,30.99,31.0,5600.0,19.556,19.556,19.5497,19.556,5600.0
2005-03-09 12:40:00,30.99,31.0,30.91,30.91,9100.0,19.5497,19.556,19.4992,19.4992,9100.0
2005-03-09 12:45:00,30.92,30.93,30.91,30.92,4400.0,19.5055,19.5118,19.4992,19.5055,4400.0
2005-03-09 12:50:00,30.91,30.92,30.86,30.9,39200.0,19.4992,19.5055,19.4677,19.4929,39200.0
2005-03-09 12:55:00,30.9,30.9,30.81,30.81,15400.0,19.4929,19.4929,19.4361,19.4361,15400.0
2005-03-09 13:00:00,30.81,30.92,30.8,30.9,20300.0,19.4361,19.5055,19.4298,19.4929,20300.0
2005-03-09 13:05:00,30.9,30.96,30.86,30.95,18700.0,19.4929,19.5308,19.4677,19.5245,18700.0
2005-03-09 13:10:00,30.95,30.97,30.94,30.97,11700.0,19.5245,19.5371,19.5181,19.5371,11700.0
2005-03-09 13:15:00,30.97,30.97,30.92,30.92,10000.0,19.5371,19.5371,19.5055,19.5055,10000.0
2005-03-09 13:20:00,30.9,30.97,30.9,30.95,13900.0,19.4929,19.5371,19.4929,19.5245,13900.0
2005-03-09 13:25:00,30.95,30.95,30.93,30.93,6400.0,19.5245,19.5245,19.5118,19.5118,6400.0
2005-03-09 13:30:00,30.93,30.98,30.9,30.96,16900.0,19.5118,19.5434,19.4929,19.5308,16900.0
2005-03-09 13:35:00,30.96,30.98,30.94,30.95,8000.0,19.5308,19.5434,19.5181,19.5245,8000.0
2005-03-09 13:40:00,30.94,30.96,30.92,30.94,13700.0,19.5181,19.5308,19.5055,19.5181,13700.0
2005-03-09 13:45:00,30.94,30.94,30.91,30.92,9300.0,19.5181,19.5181,19.4992,19.5055,9300.0
2005-03-09 13:50:00,30.92,30.95,30.92,30.95,14500.0,19.5055,19.5245,19.5055,19.5245,14500.0
2005-03-09 13:55:00,30.94,30.96,30.93,30.95,8900.0,19.5181,19.5308,19.5118,19.5245,8900.0
2005-03-09 14:00:00,30.95,31.03,30.94,31.0,28400.0,19.5245,19.5749,19.5181,19.556,28400.0
2005-03-09 14:05:00,30.99,31.0,30.96,30.97,15400.0,19.5497,19.556,19.5308,19.5371,15400.0
2005-03-09 14:10:00,30.96,30.97,30.9,30.9,33200.0,19.5308,19.5371,19.4929,19.4929,33200.0
2005-03-09 14:15:00,30.9,30.94,30.89,30.94,18400.0,19.4929,19.5181,19.4866,19.5181,18400.0
2005-03-09 14:20:00,30.93,30.94,30.88,30.88,28200.0,19.5118,19.5181,19.4803,19.4803,28200.0
2005-03-09 14:25:00,30.88,30.88,30.8,30.83,42900.0,19.4803,19.4803,19.4298,19.4488,42900.0
2005-03-09 14:30:00,30.81,30.85,30.81,30.84,14900.0,19.4361,19.4614,19.4361,19.4551,14900.0
2005-03-09 14:35:00,30.82,30.83,30.74,30.79,35600.0,19.4424,19.4488,19.392,19.4235,35600.0
2005-03-09 14:40:00,30.79,30.83,30.79,30.79,22100.0,19.4235,19.4488,19.4235,19.4235,22100.0
2005-03-09 14:45:00,30.81,30.81,30.77,30.79,14500.0,19.4361,19.4361,19.4109,19.4235,14500.0
2005-03-09 14:50:00,30.78,30.8,30.77,30.77,9200.0,19.4172,19.4298,19.4109,19.4109,9200.0
2005-03-09 14:55:00,30.76,30.77,30.73,30.73,8400.0,19.4046,19.4109,19.3857,19.3857,8400.0
2005-03-09 15:00:00,30.71,30.74,30.69,30.74,54600.0,19.3731,19.392,19.3604,19.392,54600.0
2005-03-09 15:05:00,30.73,30.77,30.73,30.74,16300.0,19.3857,19.4109,19.3857,19.392,16300.0
2005-03-09 15:10:00,30.74,30.74,30.69,30.7,22500.0,19.392,19.392,19.3604,19.3667,22500.0
2005-03-09 15:15:00,30.69,30.73,30.68,30.72,28100.0,19.3604,19.3857,19.3541,19.3794,28100.0
2005-03-09 15:20:00,30.73,30.75,30.72,30.72,17200.0,19.3857,19.3983,19.3794,19.3794,17200.0
2005-03-09 15:25:00,30.73,30.74,30.71,30.71,18600.0,19.3857,19.392,19.3731,19.3731,18600.0
2005-03-09 15:30:00,30.71,30.72,30.66,30.67,40400.0,19.3731,19.3794,19.3415,19.3478,40400.0
2005-03-09 15:35:00,30.67,30.68,30.66,30.67,19200.0,19.3478,19.3541,19.3415,19.3478,19200.0
2005-03-09 15:40:00,30.67,30.68,30.64,30.68,45100.0,19.3478,19.3541,19.3289,19.3541,45100.0
2005-03-09 15:45:00,30.67,30.7,30.66,30.7,51400.0,19.3478,19.3667,19.3415,19.3667,51400.0
2005-03-09 15:50:00,30.68,30.77,30.67,30.75,47300.0,19.3541,19.4109,19.3478,19.3983,47300.0
2005-03-09 15:55:00,30.77,30.78,30.72,30.74,53400.0,19.4109,19.4172,19.3794,19.392,53400.0
2005-03-10 09:30:00,30.6,30.64,30.6,30.64,92700.0,19.3037,19.3289,19.3037,19.3289,92700.0
2005-03-10 09:35:00,30.66,30.8,30.66,30.76,21100.0,19.3415,19.4298,19.3415,19.4046,21100.0
2005-03-10 09:40:00,30.78,30.79,30.69,30.77,23500.0,19.4172,19.4235,19.3604,19.4109,23500.0
2005-03-10 09:45:00,30.74,30.77,30.65,30.65,13900.0,19.392,19.4109,19.3352,19.3352,13900.0
2005-03-10 09:50:00,30.64,30.79,30.64,30.78,20400.0,19.3289,19.4235,19.3289,19.4172,20400.0
2005-03-10 09:55:00,30.77,30.79,30.74,30.74,35300.0,19.4109,19.4235,19.392,19.392,35300.0
2005-03-10 10:00:00,30.75,30.88,30.75,30.87,44000.0,19.3983,19.4803,19.3983,19.474,44000.0
2005-03-10 10:05:00,30.86,30.92,30.86,30.88,45700.0,19.4677,19.5055,19.4677,19.4803,45700.0
2005-03-10 10:10:00,30.88,30.92,30.82,30.92,35300.0,19.4803,19.5055,19.4424,19.5055,35300.0
2005-03-10 10:15:00,30.92,31.09,30.92,31.09,33000.0,19.5055,19.6128,19.5055,19.6128,33000.0
2005-03-10 10:20:00,31.09,31.1,31.0,31.03,25200.0,19.6128,19.6191,19.556,19.5749,25200.0
2005-03-10 10:25:00,31.03,31.03,30.95,30.98,22500.0,19.5749,19.5749,19.5245,19.5434,22500.0
2005-03-10 10:30:00,30.97,31.0,30.93,31.0,16400.0,19.5371,19.556,19.5118,19.556,16400.0
2005-03-10 10:35:00,30.99,31.01,30.99,30.99,29400.0,19.5497,19.5623,19.5497,19.5497,29400.0
2005-03-10 10:40:00,30.98,31.01,30.94,31.01,8600.0,19.5434,19.5623,19.5181,19.5623,8600.0
2005-03-10 10:45:00,30.99,31.02,30.96,31.02,5800.0,19.5497,19.5686,19.5308,19.5686,5800.0
2005-03-10 10:50:00,31.0,31.0,30.95,30.95,17100.0,19.556,19.556,19.5245,19.5245,17100.0
2005-03-10 10:55:00,30.95,30.97,30.92,30.93,28000.0,19.5245,19.5371,19.5055,19.5118,28000.0
2005-03-10 11:00:00,30.93,30.98,30.93,30.97,25300.0,19.5118,19.5434,19.5118,19.5371,25300.0
2005-03-10 11:05:00,30.98,30.98,30.93,30.94,18800.0,19.5434,19.5434,19.5118,19.5181,18800.0
2005-03-10 11:10:00,30.94,30.95,30.85,30.87,34000.0,19.5181,19.5245,19.4614,19.474,34000.0
2005-03-10 11:15:00,30.84,30.9,30.84,30.9,21300.0,19.4551,19.4929,19.4551,19.4929,21300.0
2005-03-10 11:20:00,30.9,30.9,30.85,30.85,9500.0,19.4929,19.4929,19.4614,19.4614,9500.0
2005-03-10 11:25:00,30.86,30.88,30.85,30.87,5500.0,19.4677,19.4803,19.4614,19.474,5500.0
2005-03-10 11:30:00,30.86,30.86,30.81,30.82,7100.0,19.4677,19.4677,19.4361,19.4424,7100.0
2005-03-10 11:35:00,30.81,30.88,30.8,30.87,11100.0,19.4361,19.4803,19.4298,19.474,11100.0
2005-03-10 11:40:00,30.87,30.89,30.85,30.85,6400.0,19.474,19.4866,19.4614,19.4614,6400.0
2005-03-10 11:45:00,30.85,30.89,30.85,30.87,7500.0,19.4614,19.4866,19.4614,19.474,7500.0
2005-03-10 11:50:00,30.88,30.9,30.85,30.86,7200.0,19.4803,19.4929,19.4614,19.4677,7200.0
2005-03-10 11:55:00,30.86,30.86,30.84,30.86,10000.0,19.4677,19.4677,19.4551,19.4677,10000.0
2005-03-10 12:00:00,30.85,30.85,30.81,30.82,9400.0,19.4614,19.4614,19.4361,19.4424,9400.0
2005-03-10 12:05:00,30.82,30.84,30.82,30.83,2000.0,19.4424,19.4551,19.4424,19.4488,2000.0
2005-03-10 12:10:00,30.83,30.83,30.82,30.82,6600.0,19.4488,19.4488,19.4424,19.4424,6600.0
2005-03-10 12:15:00,30.82,30.83,30.82,30.83,2400.0,19.4424,19.4488,19.4424,19.4488,2400.0
2005-03-10 12:20:00,30.83,30.83,30.81,30.82,6600.0,19.4488,19.4488,19.4361,19.4424,6600.0
2005-03-10 12:25:00,30.81,30.83,30.8,30.83,7700.0,19.4361,19.4488,19.4298,19.4488,7700.0
2005-03-10 12:30:00,30.83,30.87,30.83,30.85,6100.0,19.4488,19.474,19.4488,19.4614,6100.0
2005-03-10 12:35:00,30.84,30.87,30.81,30.82,9300.0,19.4551,19.474,19.4361,19.4424,9300.0
2005-03-10 12:40:00,30.82,30.83,30.8,30.8,2500.0,19.4424,19.4488,19.4298,19.4298,2500.0
2005-03-10 12:45:00,30.8,30.81,30.77,30.78,12500.0,19.4298,19.4361,19.4109,19.4172,12500.0
2005-03-10 12:50:00,30.77,30.77,30.75,30.75,25900.0,19.4109,19.4109,19.3983,19.3983,25900.0
2005-03-10 12:55:00,30.75,30.83,30.75,30.83,13400.0,19.3983,19.4488,19.3983,19.4488,13400.0
2005-03-10 13:00:00,30.83,30.88,30.83,30.86,10200.0,19.4488,19.4803,19.4488,19.4677,10200.0
2005-03-10 13:05:00,30.86,30.88,30.83,30.83,5000.0,19.4677,19.4803,19.4488,19.4488,5000.0
2005-03-10 13:10:00,30.81,30.81,30.74,30.75,13600.0,19.4361,19.4361,19.392,19.3983,13600.0
2005-03-10 13:15:00,30.75,30.78,30.73,30.76,13800.0,19.3983,19.4172,19.3857,19.4046,13800.0
2005-03-10 13:20:00,30.76,30.78,30.73,30.73,10300.0,19.4046,19.4172,19.3857,19.3857,10300.0
2005-03-10 13:25:00,30.73,30.76,30.73,30.76,18500.0,19.3857,19.4046,19.3857,19.4046,18500.0
2005-03-10 13:30:00,30.77,30.81,30.77,30.8,9800.0,19.4109,19.4361,19.4109,19.4298,9800.0
2005-03-10 13:35:00,30.8,30.84,30.79,30.83,16500.0,19.4298,19.4551,19.4235,19.4488,16500.0
2005-03-10 13:40:00,30.82,30.83,30.76,30.77,11800.0,19.4424,19.4488,19.4046,19.4109,11800.0
2005-03-10 13:45:00,30.78,30.8,30.77,30.8,13700.0,19.4172,19.4298,19.4109,19.4298,13700.0
2005-03-10 13:50:00,30.8,30.83,30.8,30.81,10400.0,19.4298,19.4488,19.4298,19.4361,10400.0
2005-03-10 13:55:00,30.81,30.83,30.79,30.8,26800.0,19.4361,19.4488,19.4235,19.4298,26800.0
2005-03-10 14:00:00,30.8,30.8,30.77,30.77,12700.0,19.4298,19.4298,19.4109,19.4109,12700.0
2005-03-10 14:05:00,30.77,30.79,30.75,30.75,11300.0,19.4109,19.4235,19.3983,19.3983,11300.0
2005-03-10 14:10:00,30.75,30.81,30.73,30.78,24600.0,19.3983,19.4361,19.3857,19.4172,24600.0
2005-03-10 14:15:00,30.77,30.77,30.72,30.72,18500.0,19.4109,19.4109,19.3794,19.3794,18500.0
2005-03-10 14:20:00,30.72,30.72,30.65,30.66,23800.0,19.3794,19.3794,19.3352,19.3415,23800.0
2005-03-10 14:25:00,30.65,30.66,30.64,30.64,17400.0,19.3352,19.3415,19.3289,19.3289,17400.0
2005-03-10 14:30:00,30.65,30.65,30.6,30.6,30700.0,19.3352,19.3352,19.3037,19.3037,30700.0
2005-03-10 14:35:00,30.6,30.62,30.59,30.61,19200.0,19.3037,19.3163,19.2974,19.31,19200.0
2005-03-10 14:40:00,30.62,30.63,30.61,30.63,7400.0,19.3163,19.3226,19.31,19.3226,7400.0
2005-03-10 14:45:00,30.64,30.71,30.63,30.68,15600.0,19.3289,19.3731,19.3226,19.3541,15600.0
2005-03-10 14:50:00,30.69,30.69,30.66,30.66,10400.0,19.3604,19.3604,19.3415,19.3415,10400.0
2005-03-10 14:55:00,30.66,30.66,30.64,30.66,21300.0,19.3415,19.3415,19.3289,19.3415,21300.0
2005-03-10 15:00:00,30.66,30.72,30.65,30.7,30500.0,19.3415,19.3794,19.3352,19.3667,30500.0
2005-03-10 15:05:00,30.69,30.69,30.64,30.65,15800.0,19.3604,19.3604,19.3289,19.3352,15800.0
2005-03-10 15:10:00,30.64,30.65,30.62,30.62,19100.0,19.3289,19.3352,19.3163,19.3163,19100.0
2005-03-10 15:15:00,30.61,30.62,30.54,30.55,65000.0,19.31,19.3163,19.2658,19.2721,65000.0
2005-03-10 15:20:00,30.55,30.55,30.54,30.54,35900.0,19.2721,19.2721,19.2658,19.2658,35900.0
2005-03-10 15:25:00,30.54,30.55,30.44,30.54,78800.0,19.2658,19.2721,19.2027,19.2658,78800.0
2005-03-10 15:30:00,30.54,30.55,30.54,30.54,30100.0,19.2658,19.2721,19.2658,19.2658,30100.0
2005-03-10 15:35:00,30.54,30.56,30.53,30.56,29100.0,19.2658,19.2784,19.2595,19.2784,29100.0
2005-03-10 15:40:00,30.56,30.59,30.56,30.57,47800.0,19.2784,19.2974,19.2784,19.2847,47800.0
2005-03-10 15:45:00,30.58,30.59,30.57,30.57,30700.0,19.291,19.2974,19.2847,19.2847,30700.0
2005-03-10 15:50:00,30.58,30.61,30.56,30.61,44100.0,19.291,19.31,19.2784,19.31,44100.0
2005-03-10 15:55:00,30.61,30.65,30.58,30.61,149900.0,19.31,19.3352,19.291,19.31,149900.0
2005-03-11 09:30:00,30.25,30.31,30.22,30.31,56400.0,19.1902,19.2282,19.1711,19.2282,56400.0
2005-03-11 09:35:00,30.32,30.46,30.32,30.39,26800.0,19.2346,19.3234,19.2346,19.279,26800.0
2005-03-11 09:40:00,30.33,30.44,30.33,30.42,26900.0,19.2409,19.3107,19.2409,19.298,26900.0
2005-03-11 09:45:00,30.42,30.49,30.4,30.49,32200.0,19.298,19.3424,19.2853,19.3424,32200.0
2005-03-11 09:50:00,30.48,30.49,30.32,30.33,25400.0,19.3361,19.3424,19.2346,19.2409,25400.0
2005-03-11 09:55:00,30.32,30.49,30.31,30.38,20300.0,19.2346,19.3424,19.2282,19.2727,20300.0
2005-03-11 10:00:00,30.39,30.4,30.29,30.35,14100.0,19.279,19.2853,19.2156,19.2536,14100.0
2005-03-11 10:05:00,30.36,30.46,30.36,30.42,21800.0,19.26,19.3234,19.26,19.298,21800.0
2005-03-11 10:10:00,30.42,30.42,30.37,30.39,30600.0,19.298,19.298,19.2663,19.279,30600.0
2005-03-11 10:15:00,30.39,30.39,30.3,30.33,36900.0,19.279,19.279,19.2219,19.2409,36900.0
2005-03-11 10:20:00,30.33,30.42,30.33,30.4,23700.0,19.2409,19.298,19.2409,19.2853,23700.0
2005-03-11 10:25:00,30.4,30.47,30.38,30.45,39400.0,19.2853,19.3297,19.2727,19.3171,39400.0
2005-03-11 10:30:00,30.45,30.5,30.45,30.47,27600.0,19.3171,19.3488,19.3171,19.3297,27600.0
2005-03-11 10:35:00,30.47,30.47,30.45,30.46,53900.0,19.3297,19.3297,19.3171,19.3234,53900.0
2005-03-11 10:40:00,30.46,30.5,30.42,30.5,7600.0,19.3234,19.3488,19.298,19.3488,7600.0
2005-03-11 10:45:00,30.5,30.5,30.41,30.41,6500.0,19.3488,19.3488,19.2917,19.2917,6500.0
2005-03-11 10:50:00,30.41,30.41,30.34,30.34,45200.0,19.2917,19.2917,19.2473,19.2473,45200.0
2005-03-11 10:55:00,30.35,30.37,30.3,30.37,44700.0,19.2536,19.2663,19.2219,19.2663,44700.0
2005-03-11 11:00:00,30.34,30.39,30.34,30.39,12100.0,19.2473,19.279,19.2473,19.279,12100.0
2005-03-11 11:05:00,30.39,30.39,30.32,30.38,23900.0,19.279,19.279,19.2346,19.2727,23900.0
2005-03-11 11:10:00,30.38,30.42,30.38,30.39,5300.0,19.2727,19.298,19.2727,19.279,5300.0
2005-03-11 11:15:00,30.38,30.43,30.37,30.43,11600.0,19.2727,19.3044,19.2663,19.3044,11600.0
2005-03-11 11:20:00,30.43,30.54,30.43,30.47,22800.0,19.3044,19.3742,19.3044,19.3297,22800.0
2005-03-11 11:25:00,30.48,30.51,30.46,30.51,13500.0,19.3361,19.3551,19.3234,19.3551,13500.0
2005-03-11 11:30:00,30.51,30.52,30.49,30.52,9200.0,19.3551,19.3615,19.3424,19.3615,9200.0
2005-03-11 11:35:00,30.52,30.52,30.43,30.43,10000.0,19.3615,19.3615,19.3044,19.3044,10000.0
2005-03-11 11:40:00,30.43,30.52,30.43,30.52,23200.0,19.3044,19.3615,19.3044,19.3615,23200.0
2005-03-11 11:45:00,30.51,30.52,30.5,30.5,19100.0,19.3551,19.3615,19.3488,19.3488,19100.0
2005-03-11 11:50:00,30.5,30.51,30.5,30.5,9100.0,19.3488,19.3551,19.3488,19.3488,9100.0
2005-03-11 11:55:00,30.5,30.51,30.5,30.5,16300.0,19.3488,19.3551,19.3488,19.3488,16300.0
2005-03-11 12:00:00,30.5,30.55,30.5,30.52,50400.0,19.3488,19.3805,19.3488,19.3615,50400.0
2005-03-11 12:05:00,30.52,30.55,30.5,30.54,11400.0,19.3615,19.3805,19.3488,19.3742,11400.0
2005-03-11 12:10:00,30.53,30.59,30.51,30.55,17200.0,19.3678,19.4059,19.3551,19.3805,17200.0
2005-03-11 12:15:00,30.54,30.56,30.53,30.55,17200.0,19.3742,19.3868,19.3678,19.3805,17200.0
2005-03-11 12:20:00,30.55,30.62,30.55,30.6,28500.0,19.3805,19.4249,19.3805,19.4122,28500.0
2005-03-11 12:25:00,30.6,30.66,30.6,30.66,52800.0,19.4122,19.4503,19.4122,19.4503,52800.0
2005-03-11 12:30:00,30.65,30.65,30.63,30.63,17900.0,19.4439,19.4439,19.4312,19.4312,17900.0
2005-03-11 12:35:00,30.64,30.64,30.63,30.63,14200.0,19.4376,19.4376,19.4312,19.4312,14200.0
2005-03-11 12:40:00,30.64,30.82,30.64,30.8,64800.0,19.4376,19.5518,19.4376,19.5391,64800.0
2005-03-11 12:45:00,30.79,30.79,30.71,30.74,13400.0,19.5327,19.5327,19.482,19.501,13400.0
2005-03-11 12:50:00,30.73,30.73,30.7,30.7,11600.0,19.4947,19.4947,19.4757,19.4757,11600.0
2005-03-11 12:55:00,30.69,30.69,30.58,30.58,19700.0,19.4693,19.4693,19.3995,19.3995,19700.0
2005-03-11 13:00:00,30.58,30.64,30.57,30.61,25300.0,19.3995,19.4376,19.3932,19.4186,25300.0
2005-03-11 13:05:00,30.61,30.67,30.61,30.66,17400.0,19.4186,19.4566,19.4186,19.4503,17400.0
2005-03-11 13:10:00,30.66,30.66,30.61,30.61,11000.0,19.4503,19.4503,19.4186,19.4186,11000.0
2005-03-11 13:15:00,30.61,30.65,30.6,30.64,16200.0,19.4186,19.4439,19.4122,19.4376,16200.0
2005-03-11 13:20:00,30.63,30.66,30.62,30.64,13800.0,19.4312,19.4503,19.4249,19.4376,13800.0
2005-03-11 13:25:00,30.64,30.7,30.64,30.68,14200.0,19.4376,19.4757,19.4376,19.463,14200.0
2005-03-11 13:30:00,30.67,30.7,30.66,30.68,25700.0,19.4566,19.4757,19.4503,19.463,25700.0
2005-03-11 13:35:00,30.68,30.68,30.62,30.62,9400.0,19.463,19.463,19.4249,19.4249,9400.0
2005-03-11 13:40:00,30.62,30.63,30.55,30.55,8300.0,19.4249,19.4312,19.3805,19.3805,8300.0
2005-03-11 13:45:00,30.55,30.56,30.45,30.47,28400.0,19.3805,19.3868,19.3171,19.3297,28400.0
2005-03-11 13:50:00,30.46,30.48,30.43,30.44,17100.0,19.3234,19.3361,19.3044,19.3107,17100.0
2005-03-11 13:55:00,30.43,30.44,30.39,30.39,32200.0,19.3044,19.3107,19.279,19.279,32200.0
2005-03-11 14:00:00,30.39,30.43,30.37,30.37,30200.0,19.279,19.3044,19.2663,19.2663,30200.0
2005-03-11 14:05:00,30.37,30.38,30.36,30.36,12600.0,19.2663,19.2727,19.26,19.26,12600.0
2005-03-11 14:10:00,30.36,30.37,30.35,30.37,5800.0,19.26,19.2663,19.2536,19.2663,5800.0
2005-03-11 14:15:00,30.38,30.39,30.35,30.37,11700.0,19.2727,19.279,19.2536,19.2663,11700.0
2005-03-11 14:20:00,30.37,30.41,30.36,30.4,40100.0,19.2663,19.2917,19.26,19.2853,40100.0
2005-03-11 14:25:00,30.4,30.41,30.4,30.4,22700.0,19.2853,19.2917,19.2853,19.2853,22700.0
2005-03-11 14:30:00,30.39,30.4,30.38,30.4,35700.0,19.279,19.2853,19.2727,19.2853,35700.0
2005-03-11 14:35:00,30.4,30.41,30.38,30.4,18900.0,19.2853,19.2917,19.2727,19.2853,18900.0
2005-03-11 14:40:00,30.39,30.42,30.39,30.42,10800.0,19.279,19.298,19.279,19.298,10800.0
2005-03-11 14:45:00,30.42,30.42,30.39,30.41,22100.0,19.298,19.298,19.279,19.2917,22100.0
2005-03-11 14:50:00,30.41,30.43,30.35,30.35,39100.0,19.2917,19.3044,19.2536,19.2536,39100.0
2005-03-11 14:55:00,30.35,30.37,30.34,30.37,8600.0,19.2536,19.2663,19.2473,19.2663,8600.0
2005-03-11 15:00:00,30.37,30.39,30.35,30.37,90600.0,19.2663,19.279,19.2536,19.2663,90600.0
2005-03-11 15:05:00,30.37,30.39,30.31,30.38,73000.0,19.2663,19.279,19.2282,19.2727,73000.0
2005-03-11 15:10:00,30.39,30.39,30.38,30.38,25600.0,19.279,19.279,19.2727,19.2727,25600.0
2005-03-11 15:15:00,30.38,30.38,30.31,30.36,38700.0,19.2727,19.2727,19.2282,19.26,38700.0
2005-03-11 15:20:00,30.35,30.36,30.29,30.3,429000.0,19.2536,19.26,19.2156,19.2219,429000.0
2005-03-11 15:25:00,30.29,30.3,30.26,30.28,43200.0,19.2156,19.2219,19.1965,19.2092,43200.0
2005-03-11 15:30:00,30.28,30.28,30.14,30.22,84900.0,19.2092,19.2092,19.1204,19.1711,84900.0
2005-03-11 15:35:00,30.21,30.24,30.2,30.22,52200.0,19.1648,19.1838,19.1585,19.1711,52200.0
2005-03-11 15:40:00,30.21,30.23,30.18,30.22,65600.0,19.1648,19.1775,19.1458,19.1711,65600.0
2005-03-11 15:45:00,30.21,30.22,30.09,30.18,67100.0,19.1648,19.1711,19.0887,19.1458,67100.0
2005-03-11 15:50:00,30.19,30.23,30.18,30.22,74900.0,19.1521,19.1775,19.1458,19.1711,74900.0
2005-03-11 15:55:00,30.23,30.29,30.21,30.23,66100.0,19.1775,19.2156,19.1648,19.1775,66100.0
2005-03-14 09:30:00,30.24,30.48,30.24,30.46,38700.0,19.1838,19.3361,19.1838,19.3234,38700.0
2005-03-14 09:35:00,30.46,30.47,30.25,30.34,23600.0,19.3234,19.3297,19.1902,19.2473,23600.0
2005-03-14 09:40:00,30.35,30.39,30.29,30.36,19200.0,19.2536,19.279,19.2156,19.26,19200.0
2005-03-14 09:45:00,30.35,30.4,30.35,30.36,16600.0,19.2536,19.2853,19.2536,19.26,16600.0
2005-03-14 09:50:00,30.37,30.46,30.36,30.46,9000.0,19.2663,19.3234,19.26,19.3234,9000.0
2005-03-14 09:55:00,30.48,30.51,30.45,30.48,22600.0,19.3361,19.3551,19.3171,19.3361,22600.0
2005-03-14 10:00:00,30.49,30.57,30.47,30.49,37200.0,19.3424,19.3932,19.3297,19.3424,37200.0
2005-03-14 10:05:00,30.5,30.54,30.48,30.54,20400.0,19.3488,19.3742,19.3361,19.3742,20400.0
2005-03-14 10:10:00,30.54,30.59,30.46,30.46,28000.0,19.3742,19.4059,19.3234,19.3234,28000.0
2005-03-14 10:15:00,30.46,30.47,30.41,30.42,36700.0,19.3234,19.3297,19.2917,19.298,36700.0
2005-03-14 10:20:00,30.42,30.51,30.42,30.5,20700.0,19.298,19.3551,19.298,19.3488,20700.0
2005-03-14 10:25:00,30.49,30.5,30.42,30.45,49200.0,19.3424,19.3488,19.298,19.3171,49200.0
2005-03-14 10:30:00,30.45,30.56,30.44,30.55,35900.0,19.3171,19.3868,19.3107,19.3805,35900.0
2005-03-14 10:35:00,30.56,30.56,30.5,30.5,26300.0,19.3868,19.3868,19.3488,19.3488,26300.0
2005-03-14 10:40:00,30.5,30.5,30.46,30.46,27500.0,19.3488,19.3488,19.3234,19.3234,27500.0
2005-03-14 10:45:00,30.47,30.47,30.41,30.42,27000.0,19.3297,19.3297,19.2917,19.298,27000.0
2005-03-14 10:50:00,30.43,30.44,30.4,30.42,12500.0,19.3044,19.3107,19.2853,19.298,12500.0
2005-03-14 10:55:00,30.42,30.42,30.4,30.42,36600.0,19.298,19.298,19.2853,19.298,36600.0
2005-03-14 11:00:00,30.42,30.47,30.4,30.45,16000.0,19.298,19.3297,19.2853,19.3171,16000.0
2005-03-14 11:05:00,30.45,30.45,30.39,30.42,7300.0,19.3171,19.3171,19.279,19.298,7300.0
2005-03-14 11:10:00,30.41,30.41,30.36,30.37,6600.0,19.2917,19.2917,19.26,19.2663,6600.0
2005-03-14 11:15:00,30.37,30.37,30.33,30.36,25200.0,19.2663,19.2663,19.2409,19.26,25200.0
2005-03-14 11:20:00,30.36,30.37,30.33,30.37,21400.0,19.26,19.2663,19.2409,19.2663,21400.0
2005-03-14 11:25:00,30.36,30.37,30.35,30.37,14400.0,19.26,19.2663,19.2536,19.2663,14400.0
2005-03-14 11:30:00,30.36,30.39,30.36,30.38,19900.0,19.26,19.279,19.26,19.2727,19900.0
2005-03-14 11:35:00,30.37,30.39,30.28,30.28,52600.0,19.2663,19.279,19.2092,19.2092,52600.0
2005-03-14 11:40:00,30.28,30.35,30.28,30.35,26200.0,19.2092,19.2536,19.2092,19.2536,26200.0
2005-03-14 11:45:00,30.35,30.35,30.32,30.34,24800.0,19.2536,19.2536,19.2346,19.2473,24800.0
2005-03-14 11:50:00,30.34,30.39,30.34,30.38,19600.0,19.2473,19.279,19.2473,19.2727,19600.0
2005-03-14 11:55:00,30.38,30.38,30.36,30.36,21500.0,19.2727,19.2727,19.26,19.26,21500.0
2005-03-14 12:00:00,30.37,30.4,30.36,30.39,12200.0,19.2663,19.2853,19.26,19.279,12200.0
2005-03-14 12:05:00,30.39,30.45,30.39,30.45,9000.0,19.279,19.3171,19.279,19.3171,9000.0
2005-03-14 12:10:00,30.46,30.47,30.45,30.45,8500.0,19.3234,19.3297,19.3171,19.3171,8500.0
2005-03-14 12:15:00,30.45,30.49,30.42,30.49,8800.0,19.3171,19.3424,19.298,19.3424,8800.0
2005-03-14 12:20:00,30.49,30.49,30.48,30.48,3300.0,19.3424,19.3424,19.3361,19.3361,3300.0
2005-03-14 12:25:00,30.48,30.52,30.46,30.48,14100.0,19.3361,19.3615,19.3234,19.3361,14100.0
2005-03-14 12:30:00,30.47,30.47,30.44,30.45,6500.0,19.3297,19.3297,19.3107,19.3171,6500.0
2005-03-14 12:35:00,30.44,30.46,30.39,30.39,5400.0,19.3107,19.3234,19.279,19.279,5400.0
2005-03-14 12:40:00,30.39,30.46,30.38,30.44,16000.0,19.279,19.3234,19.2727,19.3107,16000.0
2005-03-14 12:45:00,30.45,30.48,30.44,30.46,8400.0,19.3171,19.3361,19.3107,19.3234,8400.0
2005-03-14 12:50:00,30.45,30.46,30.43,30.45,6400.0,19.3171,19.3234,19.3044,19.3171,6400.0
2005-03-14 12:55:00,30.45,30.45,30.42,30.42,4900.0,19.3171,19.3171,19.298,19.298,4900.0
2005-03-14 13:00:00,30.41,30.43,30.41,30.43,6300.0,19.2917,19.3044,19.2917,19.3044,6300.0
2005-03-14 13:05:00,30.43,30.44,30.41,30.41,3400.0,19.3044,19.3107,19.2917,19.2917,3400.0
2005-03-14 13:10:00,30.41,30.42,30.4,30.41,7300.0,19.2917,19.298,19.2853,19.2917,7300.0
2005-03-14 13:15:00,30.4,30.42,30.4,30.41,19500.0,19.2853,19.298,19.2853,19.2917,19500.0
2005-03-14 13:20:00,30.4,30.41,30.35,30.36,21800.0,19.2853,19.2917,19.2536,19.26,21800.0
2005-03-14 13:25:00,30.35,30.36,30.33,30.34,9100.0,19.2536,19.26,19.2409,19.2473,9100.0
2005-03-14 13:30:00,30.33,30.34,30.31,30.31,12800.0,19.2409,19.2473,19.2282,19.2282,12800.0
2005-03-14 13:35:00,30.31,30.37,30.29,30.37,24500.0,19.2282,19.2663,19.2156,19.2663,24500.0
2005-03-14 13:40:00,30.37,30.37,30.31,30.31,4200.0,19.2663,19.2663,19.2282,19.2282,4200.0
2005-03-14 13:45:00,30.31,30.31,30.3,30.31,5100.0,19.2282,19.2282,19.2219,19.2282,5100.0
2005-03-14 13:50:00,30.31,30.32,30.31,30.32,8100.0,19.2282,19.2346,19.2282,19.2346,8100.0
2005-03-14 13:55:00,30.32,30.34,30.31,30.33,6000.0,19.2346,19.2473,19.2282,19.2409,6000.0
2005-03-14 14:00:00,30.32,30.33,30.32,30.32,10500.0,19.2346,19.2409,19.2346,19.2346,10500.0
2005-03-14 14:05:00,30.33,30.39,30.33,30.37,7800.0,19.2409,19.279,19.2409,19.2663,7800.0
2005-03-14 14:10:00,30.37,30.38,30.33,30.33,6800.0,19.2663,19.2727,19.2409,19.2409,6800.0
2005-03-14 14:15:00,30.33,30.33,30.3,30.33,15300.0,19.2409,19.2409,19.2219,19.2409,15300.0
2005-03-14 14:20:00,30.34,30.36,30.33,30.36,7900.0,19.2473,19.26,19.2409,19.26,7900.0
2005-03-14 14:25:00,30.37,30.38,30.35,30.35,6500.0,19.2663,19.2727,19.2536,19.2536,6500.0
2005-03-14 14:30:00,30.35,30.36,30.35,30.35,2900.0,19.2536,19.26,19.2536,19.2536,2900.0
2005-03-14 14:35:00,30.35,30.37,30.35,30.37,10400.0,19.2536,19.2663,19.2536,19.2663,10400.0
2005-03-14 14:40:00,30.36,30.41,30.36,30.41,22600.0,19.26,19.2917,19.26,19.2917,22600.0
2005-03-14 14:45:00,30.41,30.48,30.39,30.4,39800.0,19.2917,19.3361,19.279,19.2853,39800.0
2005-03-14 14:50:00,30.39,30.45,30.38,30.45,23000.0,19.279,19.3171,19.2727,19.3171,23000.0
2005-03-14 14:55:00,30.46,30.46,30.43,30.44,14300.0,19.3234,19.3234,19.3044,19.3107,14300.0
2005-03-14 15:00:00,30.45,30.5,30.42,30.5,20000.0,19.3171,19.3488,19.298,19.3488,20000.0
2005-03-14 15:05:00,30.48,30.49,30.48,30.49,8000.0,19.3361,19.3424,19.3361,19.3424,8000.0
2005-03-14 15:10:00,30.48,30.5,30.45,30.49,18000.0,19.3361,19.3488,19.3171,19.3424,18000.0
2005-03-14 15:15:00,30.49,30.5,30.47,30.5,18500.0,19.3424,19.3488,19.3297,19.3488,18500.0
2005-03-14 15:20:00,30.5,30.52,30.49,30.5,22400.0,19.3488,19.3615,19.3424,19.3488,22400.0
2005-03-14 15:25:00,30.51,30.59,30.51,30.59,33000.0,19.3551,19.4059,19.3551,19.4059,33000.0
2005-03-14 15:30:00,30.6,30.63,30.55,30.57,27100.0,19.4122,19.4312,19.3805,19.3932,27100.0
2005-03-14 15:35:00,30.55,30.64,30.54,30.59,20900.0,19.3805,19.4376,19.3742,19.4059,20900.0
2005-03-14 15:40:00,30.59,30.59,30.53,30.54,21600.0,19.4059,19.4059,19.3678,19.3742,21600.0
2005-03-14 15:45:00,30.54,30.54,30.52,30.52,20600.0,19.3742,19.3742,19.3615,19.3615,20600.0
2005-03-14 15:50:00,30.52,30.53,30.49,30.49,23300.0,19.3615,19.3678,19.3424,19.3424,23300.0
2005-03-14 15:55:00,30.49,30.53,30.48,30.52,38100.0,19.3424,19.3678,19.3361,19.3615,38100.0
2005-03-15 09:30:00,30.72,30.75,30.66,30.71,50700.0,19.4883,19.5074,19.4503,19.482,50700.0
2005-03-15 09:35:00,30.72,30.72,30.63,30.68,36500.0,19.4883,19.4883,19.4312,19.463,36500.0
2005-03-15 09:40:00,30.69,30.8,30.68,30.76,30000.0,19.4693,19.5391,19.463,19.5137,30000.0
2005-03-15 09:45:00,30.76,30.76,30.67,30.71,17100.0,19.5137,19.5137,19.4566,19.482,17100.0
2005-03-15 09:50:00,30.71,30.77,30.71,30.75,18000.0,19.482,19.5201,19.482,19.5074,18000.0
2005-03-15 09:55:00,30.75,30.75,30.66,30.68,18500.0,19.5074,19.5074,19.4503,19.463,18500.0
2005-03-15 10:00:00,30.68,30.75,30.68,30.7,17000.0,19.463,19.5074,19.463,19.4757,17000.0
2005-03-15 10:05:00,30.7,30.8,30.7,30.79,17800.0,19.4757,19.5391,19.4757,19.5327,17800.0
2005-03-15 10:10:00,30.79,30.8,30.73,30.75,22300.0,19.5327,19.5391,19.4947,19.5074,22300.0
2005-03-15 10:15:00,30.74,30.74,30.67,30.7,20200.0,19.501,19.501,19.4566,19.4757,20200.0
2005-03-15 10:20:00,30.71,30.71,30.67,30.67,6800.0,19.482,19.482,19.4566,19.4566,6800.0
2005-03-15 10:25:00,30.66,30.7,30.62,30.67,31900.0,19.4503,19.4757,19.4249,19.4566,31900.0
2005-03-15 10:30:00,30.66,30.67,30.58,30.58,10400.0,19.4503,19.4566,19.3995,19.3995,10400.0
2005-03-15 10:35:00,30.58,30.61,30.56,30.6,18300.0,19.3995,19.4186,19.3868,19.4122,18300.0
2005-03-15 10:40:00,30.6,30.68,30.6,30.67,26100.0,19.4122,19.463,19.4122,19.4566,26100.0
2005-03-15 10:45:00,30.65,30.68,30.59,30.6,52500.0,19.4439,19.463,19.4059,19.4122,52500.0
2005-03-15 10:50:00,30.6,30.62,30.59,30.6,25100.0,19.4122,19.4249,19.4059,19.4122,25100.0
2005-03-15 10:55:00,30.6,30.6,30.57,30.6,37200.0,19.4122,19.4122,19.3932,19.4122,37200.0
2005-03-15 11:00:00,30.59,30.6,30.58,30.59,25100.0,19.4059,19.4122,19.3995,19.4059,25100.0
2005-03-15 11:05:00,30.59,30.6,30.51,30.52,39300.0,19.4059,19.4122,19.3551,19.3615,39300.0
2005-03-15 11:10:00,30.51,30.56,30.51,30.56,23100.0,19.3551,19.3868,19.3551,19.3868,23100.0
2005-03-15 11:15:00,30.56,30.57,30.55,30.56,21700.0,19.3868,19.3932,19.3805,19.3868,21700.0
2005-03-15 11:20:00,30.56,30.57,30.55,30.56,32500.0,19.3868,19.3932,19.3805,19.3868,32500.0
2005-03-15 11:25:00,30.56,30.6,30.55,30.56,109200.0,19.3868,19.4122,19.3805,19.3868,109200.0
2005-03-15 11:30:00,30.57,30.57,30.55,30.56,38700.0,19.3932,19.3932,19.3805,19.3868,38700.0
2005-03-15 11:35:00,30.56,30.56,30.38,30.38,44700.0,19.3868,19.3868,19.2727,19.2727,44700.0
2005-03-15 11:40:00,30.38,30.39,30.32,30.35,81900.0,19.2727,19.279,19.2346,19.2536,81900.0
2005-03-15 11:45:00,30.35,30.35,30.24,30.27,32800.0,19.2536,19.2536,19.1838,19.2029,32800.0
2005-03-15 11:50:00,30.27,30.33,30.27,30.33,19500.0,19.2029,19.2409,19.2029,19.2409,19500.0
2005-03-15 11:55:00,30.31,30.32,30.24,30.24,35500.0,19.2282,19.2346,19.1838,19.1838,35500.0
2005-03-15 12:00:00,30.24,30.28,30.21,30.26,38000.0,19.1838,19.2092,19.1648,19.1965,38000.0
2005-03-15 12:05:00,30.26,30.26,30.21,30.24,74700.0,19.1965,19.1965,19.1648,19.1838,74700.0
2005-03-15 12:10:00,30.25,30.31,30.24,30.29,33200.0,19.1902,19.2282,19.1838,19.2156,33200.0
2005-03-15 12:15:00,30.28,30.3,30.25,30.27,18700.0,19.2092,19.2219,19.1902,19.2029,18700.0
2005-03-15 12:20:00,30.26,30.29,30.25,30.28,12200.0,19.1965,19.2156,19.1902,19.2092,12200.0
2005-03-15 12:25:00,30.28,30.3,30.27,30.27,9900.0,19.2092,19.2219,19.2029,19.2029,9900.0
2005-03-15 12:30:00,30.27,30.27,30.25,30.26,24400.0,19.2029,19.2029,19.1902,19.1965,24400.0
2005-03-15 12:35:00,30.27,30.29,30.26,30.28,11600.0,19.2029,19.2156,19.1965,19.2092,11600.0
2005-03-15 12:40:00,30.28,30.28,30.26,30.27,19100.0,19.2092,19.2092,19.1965,19.2029,19100.0
2005-03-15 12:45:00,30.27,30.31,30.27,30.31,15500.0,19.2029,19.2282,19.2029,19.2282,15500.0
2005-03-15 12:50:00,30.33,30.35,30.31,30.31,10500.0,19.2409,19.2536,19.2282,19.2282,10500.0
2005-03-15 12:55:00,30.31,30.34,30.3,30.32,11300.0,19.2282,19.2473,19.2219,19.2346,11300.0
2005-03-15 13:00:00,30.32,30.33,30.25,30.25,14100.0,19.2346,19.2409,19.1902,19.1902,14100.0
2005-03-15 13:05:00,30.25,30.3,30.25,30.27,21100.0,19.1902,19.2219,19.1902,19.2029,21100.0
2005-03-15 13:10:00,30.27,30.28,30.26,30.28,27900.0,19.2029,19.2092,19.1965,19.2092,27900.0
2005-03-15 13:15:00,30.28,30.3,30.28,30.29,29500.0,19.2092,19.2219,19.2092,19.2156,29500.0
2005-03-15 13:20:00,30.3,30.32,30.27,30.31,45300.0,19.2219,19.2346,19.2029,19.2282,45300.0
2005-03-15 13:25:00,30.31,30.33,30.28,30.3,16300.0,19.2282,19.2409,19.2092,19.2219,16300.0
2005-03-15 13:30:00,30.31,30.33,30.29,30.32,26600.0,19.2282,19.2409,19.2156,19.2346,26600.0
2005-03-15 13:35:00,30.32,30.34,30.31,30.31,14400.0,19.2346,19.2473,19.2282,19.2282,14400.0
2005-03-15 13:40:00,30.31,30.32,30.3,30.3,9800.0,19.2282,19.2346,19.2219,19.2219,9800.0
2005-03-15 13:45:00,30.31,30.37,30.3,30.36,18200.0,19.2282,19.2663,19.2219,19.26,18200.0
2005-03-15 13:50:00,30.36,30.41,30.36,30.38,30700.0,19.26,19.2917,19.26,19.2727,30700.0
2005-03-15 13:55:00,30.37,30.42,30.37,30.41,17100.0,19.2663,19.298,19.2663,19.2917,17100.0
2005-03-15 14:00:00,30.41,30.47,30.4,30.44,16300.0,19.2917,19.3297,19.2853,19.3107,16300.0
2005-03-15 14:05:00,30.45,30.54,30.44,30.53,44200.0,19.3171,19.3742,19.3107,19.3678,44200.0
2005-03-15 14:10:00,30.53,30.57,30.52,30.53,32100.0,19.3678,19.3932,19.3615,19.3678,32100.0
2005-03-15 14:15:00,30.53,30.55,30.41,30.43,25300.0,19.3678,19.3805,19.2917,19.3044,25300.0
2005-03-15 14:20:00,30.43,30.48,30.41,30.43,31900.0,19.3044,19.3361,19.2917,19.3044,31900.0
2005-03-15 14:25:00,30.46,30.51,30.43,30.5,42200.0,19.3234,19.3551,19.3044,19.3488,42200.0
2005-03-15 14:30:00,30.5,30.51,30.47,30.48,22300.0,19.3488,19.3551,19.3297,19.3361,22300.0
2005-03-15 14:35:00,30.48,30.54,30.48,30.54,28100.0,19.3361,19.3742,19.3361,19.3742,28100.0
2005-03-15 14:40:00,30.54,30.59,30.53,30.59,24000.0,19.3742,19.4059,19.3678,19.4059,24000.0
2005-03-15 14:45:00,30.59,30.59,30.55,30.58,25900.0,19.4059,19.4059,19.3805,19.3995,25900.0
2005-03-15 14:50:00,30.59,30.62,30.58,30.62,17800.0,19.4059,19.4249,19.3995,19.4249,17800.0
2005-03-15 14:55:00,30.62,30.64,30.59,30.6,20000.0,19.4249,19.4376,19.4059,19.4122,20000.0
2005-03-15 15:00:00,30.6,30.62,30.56,30.56,16000.0,19.4122,19.4249,19.3868,19.3868,16000.0
2005-03-15 15:05:00,30.56,30.59,30.56,30.58,20200.0,19.3868,19.4059,19.3868,19.3995,20200.0
2005-03-15 15:10:00,30.58,30.59,30.56,30.57,20500.0,19.3995,19.4059,19.3868,19.3932,20500.0
2005-03-15 15:15:00,30.58,30.58,30.52,30.52,24600.0,19.3995,19.3995,19.3615,19.3615,24600.0
2005-03-15 15:20:00,30.52,30.53,30.49,30.51,29800.0,19.3615,19.3678,19.3424,19.3551,29800.0
2005-03-15 15:25:00,30.51,30.54,30.5,30.54,40100.0,19.3551,19.3742,19.3488,19.3742,40100.0
2005-03-15 15:30:00,30.54,30.54,30.48,30.49,23900.0,19.3742,19.3742,19.3361,19.3424,23900.0
2005-03-15 15:35:00,30.49,30.52,30.48,30.51,25600.0,19.3424,19.3615,19.3361,19.3551,25600.0
2005-03-15 15:40:00,30.51,30.52,30.47,30.47,20900.0,19.3551,19.3615,19.3297,19.3297,20900.0
2005-03-15 15:45:00,30.47,30.47,30.42,30.42,35300.0,19.3297,19.3297,19.298,19.298,35300.0
2005-03-15 15:50:00,30.42,30.42,30.39,30.4,29100.0,19.298,19.298,19.279,19.2853,29100.0
2005-03-15 15:55:00,30.4,30.4,30.34,30.38,42400.0,19.2853,19.2853,19.2473,19.2727,42400.0
2005-03-16 09:30:00,30.28,30.29,30.27,30.28,56200.0,19.2092,19.2156,19.2029,19.2092,56200.0
2005-03-16 09:35:00,30.32,30.4,30.29,30.37,16400.0,19.2346,19.2853,19.2156,19.2663,16400.0
2005-03-16 09:40:00,30.36,30.37,30.34,30.37,10800.0,19.26,19.2663,19.2473,19.2663,10800.0
2005-03-16 09:45:00,30.36,30.37,30.33,30.33,26400.0,19.26,19.2663,19.2409,19.2409,26400.0
2005-03-16 09:50:00,30.32,30.33,30.27,30.28,23400.0,19.2346,19.2409,19.2029,19.2092,23400.0
2005-03-16 09:55:00,30.29,30.3,30.26,30.29,17700.0,19.2156,19.2219,19.1965,19.2156,17700.0
2005-03-16 10:00:00,30.29,30.3,30.25,30.28,21200.0,19.2156,19.2219,19.1902,19.2092,21200.0
2005-03-16 10:05:00,30.28,30.33,30.26,30.33,24100.0,19.2092,19.2409,19.1965,19.2409,24100.0
2005-03-16 10:10:00,30.31,30.31,30.29,30.29,15500.0,19.2282,19.2282,19.2156,19.2156,15500.0
2005-03-16 10:15:00,30.3,30.31,30.29,30.29,14500.0,19.2219,19.2282,19.2156,19.2156,14500.0
2005-03-16 10:20:00,30.28,30.28,30.25,30.27,30900.0,19.2092,19.2092,19.1902,19.2029,30900.0
2005-03-16 10:25:00,30.27,30.32,30.27,30.29,21200.0,19.2029,19.2346,19.2029,19.2156,21200.0
2005-03-16 10:30:00,30.29,30.35,30.29,30.35,34000.0,19.2156,19.2536,19.2156,19.2536,34000.0
2005-03-16 10:35:00,30.35,30.35,30.3,30.3,29000.0,19.2536,19.2536,19.2219,19.2219,29000.0
2005-03-16 10:40:00,30.3,30.31,30.26,30.27,33600.0,19.2219,19.2282,19.1965,19.2029,33600.0
2005-03-16 10:45:00,30.27,30.27,30.25,30.26,32400.0,19.2029,19.2029,19.1902,19.1965,32400.0
2005-03-16 10:50:00,30.25,30.26,30.17,30.17,42000.0,19.1902,19.1965,19.1394,19.1394,42000.0
2005-03-16 10:55:00,30.18,30.18,30.01,30.02,25200.0,19.1458,19.1458,19.0379,19.0443,25200.0
2005-03-16 11:00:00,30.02,30.12,30.01,30.11,18600.0,19.0443,19.1077,19.0379,19.1014,18600.0
2005-03-16 11:05:00,30.12,30.25,30.12,30.25,74500.0,19.1077,19.1902,19.1077,19.1902,74500.0
2005-03-16 11:10:00,30.25,30.25,30.2,30.23,14500.0,19.1902,19.1902,19.1585,19.1775,14500.0
2005-03-16 11:15:00,30.23,30.24,30.23,30.24,12300.0,19.1775,19.1838,19.1775,19.1838,12300.0
2005-03-16 11:20:00,30.24,30.25,30.17,30.19,66700.0,19.1838,19.1902,19.1394,19.1521,66700.0
2005-03-16 11:25:00,30.19,30.21,30.17,30.2,20800.0,19.1521,19.1648,19.1394,19.1585,20800.0
2005-03-16 11:30:00,30.21,30.22,30.19,30.2,7100.0,19.1648,19.1711,19.1521,19.1585,7100.0
2005-03-16 11:35:00,30.21,30.21,30.17,30.17,9600.0,19.1648,19.1648,19.1394,19.1394,9600.0
2005-03-16 11:40:00,30.17,30.22,30.14,30.2,19500.0,19.1394,19.1711,19.1204,19.1585,19500.0
2005-03-16 11:45:00,30.2,30.21,30.19,30.2,6600.0,19.1585,19.1648,19.1521,19.1585,6600.0
2005-03-16 11:50:00,30.13,30.14,30.07,30.12,27600.0,19.1141,19.1204,19.076,19.1077,27600.0
2005-03-16 11:55:00,30.12,30.12,30.11,30.11,5900.0,19.1077,19.1077,19.1014,19.1014,5900.0
2005-03-16 12:00:00,30.11,30.11,30.08,30.08,5600.0,19.1014,19.1014,19.0823,19.0823,5600.0
2005-03-16 12:05:00,30.08,30.13,30.08,30.13,23300.0,19.0823,19.1141,19.0823,19.1141,23300.0
2005-03-16 12:10:00,30.13,30.18,30.13,30.18,21200.0,19.1141,19.1458,19.1141,19.1458,21200.0
2005-03-16 12:15:00,30.19,30.23,30.18,30.2,22300.0,19.1521,19.1775,19.1458,19.1585,22300.0
2005-03-16 12:20:00,30.19,30.19,30.15,30.19,12300.0,19.1521,19.1521,19.1267,19.1521,12300.0
2005-03-16 12:25:00,30.19,30.23,30.16,30.16,9600.0,19.1521,19.1775,19.1331,19.1331,9600.0
2005-03-16 12:30:00,30.19,30.22,30.15,30.22,9800.0,19.1521,19.1711,19.1267,19.1711,9800.0
2005-03-16 12:35:00,30.23,30.24,30.2,30.24,17400.0,19.1775,19.1838,19.1585,19.1838,17400.0
2005-03-16 12:40:00,30.24,30.26,30.24,30.26,3700.0,19.1838,19.1965,19.1838,19.1965,3700.0
2005-03-16 12:45:00,30.26,30.28,30.22,30.28,10400.0,19.1965,19.2092,19.1711,19.2092,10400.0
2005-03-16 12:50:00,30.47,30.47,30.31,30.32,42800.0,19.3297,19.3297,19.2282,19.2346,42800.0
2005-03-16 12:55:00,30.33,30.38,30.32,30.37,8100.0,19.2409,19.2727,19.2346,19.2663,8100.0
2005-03-16 13:00:00,30.4,30.41,30.36,30.41,12600.0,19.2853,19.2917,19.26,19.2917,12600.0
2005-03-16 13:05:00,30.42,30.42,30.38,30.39,4600.0,19.298,19.298,19.2727,19.279,4600.0
2005-03-16 13:10:00,30.38,30.39,30.36,30.37,12600.0,19.2727,19.279,19.26,19.2663,12600.0
2005-03-16 13:15:00,30.37,30.38,30.37,30.38,16800.0,19.2663,19.2727,19.2663,19.2727,16800.0
2005-03-16 13:20:00,30.38,30.4,30.37,30.38,12000.0,19.2727,19.2853,19.2663,19.2727,12000.0
2005-03-16 13:25:00,30.38,30.39,30.37,30.38,16000.0,19.2727,19.279,19.2663,19.2727,16000.0
2005-03-16 13:30:00,30.37,30.38,30.35,30.36,12900.0,19.2663,19.2727,19.2536,19.26,12900.0
2005-03-16 13:35:00,30.36,30.36,30.34,30.34,12300.0,19.26,19.26,19.2473,19.2473,12300.0
2005-03-16 13:40:00,30.34,30.35,30.32,30.32,19700.0,19.2473,19.2536,19.2346,19.2346,19700.0
2005-03-16 13:45:00,30.32,30.33,30.31,30.31,12000.0,19.2346,19.2409,19.2282,19.2282,12000.0
2005-03-16 13:50:00,30.31,30.32,30.27,30.27,15400.0,19.2282,19.2346,19.2029,19.2029,15400.0
2005-03-16 13:55:00,30.27,30.28,30.25,30.26,15700.0,19.2029,19.2092,19.1902,19.1965,15700.0
2005-03-16 14:00:00,30.26,30.26,30.22,30.25,21800.0,19.1965,19.1965,19.1711,19.1902,21800.0
2005-03-16 14:05:00,30.25,30.27,30.22,30.26,83200.0,19.1902,19.2029,19.1711,19.1965,83200.0
2005-03-16 14:10:00,30.27,30.27,30.22,30.22,9800.0,19.2029,19.2029,19.1711,19.1711,9800.0
2005-03-16 14:15:00,30.23,30.25,30.21,30.21,7900.0,19.1775,19.1902,19.1648,19.1648,7900.0
2005-03-16 14:20:00,30.21,30.23,30.21,30.23,7400.0,19.1648,19.1775,19.1648,19.1775,7400.0
2005-03-16 14:25:00,30.23,30.23,30.2,30.21,8000.0,19.1775,19.1775,19.1585,19.1648,8000.0
2005-03-16 14:30:00,30.21,30.21,30.17,30.18,8500.0,19.1648,19.1648,19.1394,19.1458,8500.0
2005-03-16 14:35:00,30.18,30.21,30.17,30.17,9200.0,19.1458,19.1648,19.1394,19.1394,9200.0
2005-03-16 14:40:00,30.17,30.22,30.17,30.2,16900.0,19.1394,19.1711,19.1394,19.1585,16900.0
2005-03-16 14:45:00,30.2,30.22,30.19,30.21,11200.0,19.1585,19.1711,19.1521,19.1648,11200.0
2005-03-16 14:50:00,30.2,30.21,30.19,30.2,21300.0,19.1585,19.1648,19.1521,19.1585,21300.0
2005-03-16 14:55:00,30.2,30.2,30.16,30.17,20600.0,19.1585,19.1585,19.1331,19.1394,20600.0
2005-03-16 15:00:00,30.16,30.18,30.15,30.17,10100.0,19.1331,19.1458,19.1267,19.1394,10100.0
2005-03-16 15:05:00,30.17,30.2,30.16,30.2,14400.0,19.1394,19.1585,19.1331,19.1585,14400.0
2005-03-16 15:10:00,30.21,30.26,30.19,30.25,21300.0,19.1648,19.1965,19.1521,19.1902,21300.0
2005-03-16 15:15:00,30.26,30.26,30.25,30.26,12800.0,19.1965,19.1965,19.1902,19.1965,12800.0
2005-03-16 15:20:00,30.26,30.26,30.23,30.24,30900.0,19.1965,19.1965,19.1775,19.1838,30900.0
2005-03-16 15:25:00,30.24,30.24,30.22,30.22,13100.0,19.1838,19.1838,19.1711,19.1711,13100.0
2005-03-16 15:30:00,30.23,30.23,30.22,30.22,22900.0,19.1775,19.1775,19.1711,19.1711,22900.0
2005-03-16 15:35:00,30.23,30.27,30.22,30.27,13600.0,19.1775,19.2029,19.1711,19.2029,13600.0
2005-03-16 15:40:00,30.27,30.29,30.26,30.29,12800.0,19.2029,19.2156,19.1965,19.2156,12800.0
2005-03-16 15:45:00,30.29,30.35,30.29,30.35,33100.0,19.2156,19.2536,19.2156,19.2536,33100.0
2005-03-16 15:50:00,30.36,30.38,30.34,30.38,49500.0,19.26,19.2727,19.2473,19.2727,49500.0
2005-03-16 15:55:00,30.37,30.38,30.36,30.36,37800.0,19.2663,19.2727,19.26,19.26,37800.0
2005-03-17 09:30:00,30.18,30.28,30.15,30.27,67900.0,19.1458,19.2092,19.1267,19.2029,67900.0
2005-03-17 09:35:00,30.28,30.49,30.18,30.44,32900.0,19.2092,19.3424,19.1458,19.3107,32900.0
2005-03-17 09:40:00,30.42,30.43,30.16,30.23,18200.0,19.298,19.3044,19.1331,19.1775,18200.0
2005-03-17 09:45:00,30.23,30.28,30.22,30.24,24100.0,19.1775,19.2092,19.1711,19.1838,24100.0
2005-03-17 09:50:00,30.22,30.23,30.18,30.18,26200.0,19.1711,19.1775,19.1458,19.1458,26200.0
2005-03-17 09:55:00,30.18,30.24,30.17,30.22,17200.0,19.1458,19.1838,19.1394,19.1711,17200.0
2005-03-17 10:00:00,30.22,30.31,30.22,30.31,49800.0,19.1711,19.2282,19.1711,19.2282,49800.0
2005-03-17 10:05:00,30.3,30.3,30.25,30.25,30500.0,19.2219,19.2219,19.1902,19.1902,30500.0
2005-03-17 10:10:00,30.26,30.28,30.26,30.26,19500.0,19.1965,19.2092,19.1965,19.1965,19500.0
2005-03-17 10:15:00,30.26,30.28,30.26,30.27,16800.0,19.1965,19.2092,19.1965,19.2029,16800.0
2005-03-17 10:20:00,30.27,30.29,30.26,30.28,16400.0,19.2029,19.2156,19.1965,19.2092,16400.0
2005-03-17 10:25:00,30.28,30.32,30.27,30.31,15000.0,19.2092,19.2346,19.2029,19.2282,15000.0
2005-03-17 10:30:00,30.32,30.32,30.28,30.28,10700.0,19.2346,19.2346,19.2092,19.2092,10700.0
2005-03-17 10:35:00,30.28,30.28,30.25,30.25,15700.0,19.2092,19.2092,19.1902,19.1902,15700.0
2005-03-17 10:40:00,30.26,30.27,30.21,30.22,21700.0,19.1965,19.2029,19.1648,19.1711,21700.0
2005-03-17 10:45:00,30.21,30.22,30.2,30.22,18900.0,19.1648,19.1711,19.1585,19.1711,18900.0
2005-03-17 10:50:00,30.22,30.27,30.21,30.27,13800.0,19.1711,19.2029,19.1648,19.2029,13800.0
2005-03-17 10:55:00,30.28,30.46,30.28,30.44,31700.0,19.2092,19.3234,19.2092,19.3107,31700.0
2005-03-17 11:00:00,30.43,30.49,30.42,30.49,27700.0,19.3044,19.3424,19.298,19.3424,27700.0
2005-03-17 11:05:00,30.47,30.5,30.44,30.44,21600.0,19.3297,19.3488,19.3107,19.3107,21600.0
2005-03-17 11:10:00,30.44,30.46,30.37,30.37,24500.0,19.3107,19.3234,19.2663,19.2663,24500.0
2005-03-17 11:15:00,30.37,30.38,30.35,30.38,19900.0,19.2663,19.2727,19.2536,19.2727,19900.0
2005-03-17 11:20:00,30.37,30.37,30.32,30.33,13000.0,19.2663,19.2663,19.2346,19.2409,13000.0
2005-03-17 11:25:00,30.35,30.39,30.34,30.38,7900.0,19.2536,19.279,19.2473,19.2727,7900.0
2005-03-17 11:30:00,30.38,30.39,30.32,30.33,11900.0,19.2727,19.279,19.2346,19.2409,11900.0
2005-03-17 11:35:00,30.33,30.35,30.33,30.34,9200.0,19.2409,19.2536,19.2409,19.2473,9200.0
2005-03-17 11:40:00,30.33,30.33,30.31,30.31,6200.0,19.2409,19.2409,19.2282,19.2282,6200.0
2005-03-17 11:45:00,30.32,30.41,30.32,30.38,17200.0,19.2346,19.2917,19.2346,19.2727,17200.0
2005-03-17 11:50:00,30.39,30.39,30.35,30.37,6400.0,19.279,19.279,19.2536,19.2663,6400.0
2005-03-17 11:55:00,30.38,30.4,30.37,30.38,35400.0,19.2727,19.2853,19.2663,19.2727,35400.0
2005-03-17 12:00:00,30.39,30.39,30.32,30.33,11600.0,19.279,19.279,19.2346,19.2409,11600.0
2005-03-17 12:05:00,30.33,30.33,30.28,30.29,7700.0,19.2409,19.2409,19.2092,19.2156,7700.0
2005-03-17 12:10:00,30.29,30.3,30.28,30.3,19800.0,19.2156,19.2219,19.2092,19.2219,19800.0
2005-03-17 12:15:00,30.3,30.31,30.29,30.31,25500.0,19.2219,19.2282,19.2156,19.2282,25500.0
2005-03-17 12:20:00,30.32,30.34,30.31,30.32,14100.0,19.2346,19.2473,19.2282,19.2346,14100.0
2005-03-17 12:25:00,30.33,30.35,30.33,30.35,26000.0,19.2409,19.2536,19.2409,19.2536,26000.0
2005-03-17 12:30:00,30.35,30.36,30.32,30.33,14300.0,19.2536,19.26,19.2346,19.2409,14300.0
2005-03-17 12:35:00,30.34,30.35,30.31,30.35,30900.0,19.2473,19.2536,19.2282,19.2536,30900.0
2005-03-17 12:40:00,30.35,30.37,30.33,30.36,11600.0,19.2536,19.2663,19.2409,19.26,11600.0
2005-03-17 12:45:00,30.36,30.37,30.35,30.36,12000.0,19.26,19.2663,19.2536,19.26,12000.0
2005-03-17 12:50:00,30.36,30.38,30.36,30.37,14200.0,19.26,19.2727,19.26,19.2663,14200.0
2005-03-17 12:55:00,30.38,30.38,30.36,30.36,9300.0,19.2727,19.2727,19.26,19.26,9300.0
2005-03-17 13:00:00,30.37,30.4,30.36,30.4,16400.0,19.2663,19.2853,19.26,19.2853,16400.0
2005-03-17 13:05:00,30.4,30.4,30.37,30.38,38000.0,19.2853,19.2853,19.2663,19.2727,38000.0
2005-03-17 13:10:00,30.38,30.4,30.38,30.4,18200.0,19.2727,19.2853,19.2727,19.2853,18200.0
2005-03-17 13:15:00,30.4,30.41,30.38,30.38,14300.0,19.2853,19.2917,19.2727,19.2727,14300.0
2005-03-17 13:20:00,30.38,30.39,30.37,30.37,16600.0,19.2727,19.279,19.2663,19.2663,16600.0
2005-03-17 13:25:00,30.38,30.38,30.37,30.37,10900.0,19.2727,19.2727,19.2663,19.2663,10900.0
2005-03-17 13:30:00,30.37,30.38,30.36,30.37,10500.0,19.2663,19.2727,19.26,19.2663,10500.0
2005-03-17 13:35:00,30.37,30.38,30.37,30.37,19500.0,19.2663,19.2727,19.2663,19.2663,19500.0
2005-03-17 13:40:00,30.37,30.39,30.37,30.37,8500.0,19.2663,19.279,19.2663,19.2663,8500.0
2005-03-17 13:45:00,30.37,30.38,30.36,30.37,6900.0,19.2663,19.2727,19.26,19.2663,6900.0
2005-03-17 13:50:00,30.37,30.37,30.36,30.36,7700.0,19.2663,19.2663,19.26,19.26,7700.0
2005-03-17 13:55:00,30.36,30.37,30.36,30.36,3400.0,19.26,19.2663,19.26,19.26,3400.0
2005-03-17 14:00:00,30.36,30.37,30.35,30.35,32000.0,19.26,19.2663,19.2536,19.2536,32000.0
2005-03-17 14:05:00,30.35,30.36,30.35,30.36,11900.0,19.2536,19.26,19.2536,19.26,11900.0
2005-03-17 14:10:00,30.36,30.36,30.35,30.36,5300.0,19.26,19.26,19.2536,19.26,5300.0
2005-03-17 14:15:00,30.36,30.36,30.34,30.34,7200.0,19.26,19.26,19.2473,19.2473,7200.0
2005-03-17 14:20:00,30.34,30.36,30.34,30.34,19500.0,19.2473,19.26,19.2473,19.2473,19500.0
2005-03-17 14:25:00,30.34,30.39,30.34,30.37,14900.0,19.2473,19.279,19.2473,19.2663,14900.0
2005-03-17 14:30:00,30.38,30.39,30.37,30.38,17900.0,19.2727,19.279,19.2663,19.2727,17900.0
2005-03-17 14:35:00,30.39,30.39,30.37,30.38,11300.0,19.279,19.279,19.2663,19.2727,11300.0
2005-03-17 14:40:00,30.38,30.39,30.37,30.38,15200.0,19.2727,19.279,19.2663,19.2727,15200.0
2005-03-17 14:45:00,30.38,30.4,30.37,30.38,13700.0,19.2727,19.2853,19.2663,19.2727,13700.0
2005-03-17 14:50:00,30.38,30.39,30.36,30.37,16700.0,19.2727,19.279,19.26,19.2663,16700.0
2005-03-17 14:55:00,30.37,30.38,30.37,30.38,11600.0,19.2663,19.2727,19.2663,19.2727,11600.0
2005-03-17 15:00:00,30.38,30.4,30.37,30.38,16700.0,19.2727,19.2853,19.2663,19.2727,16700.0
2005-03-17 15:05:00,30.39,30.42,30.37,30.41,23500.0,19.279,19.298,19.2663,19.2917,23500.0
2005-03-17 15:10:00,30.4,30.41,30.38,30.38,9100.0,19.2853,19.2917,19.2727,19.2727,9100.0
2005-03-17 15:15:00,30.38,30.4,30.37,30.38,37000.0,19.2727,19.2853,19.2663,19.2727,37000.0
2005-03-17 15:20:00,30.38,30.38,30.36,30.37,13600.0,19.2727,19.2727,19.26,19.2663,13600.0
2005-03-17 15:25:00,30.38,30.38,30.36,30.36,18700.0,19.2727,19.2727,19.26,19.26,18700.0
2005-03-17 15:30:00,30.36,30.37,30.34,30.35,41400.0,19.26,19.2663,19.2473,19.2536,41400.0
2005-03-17 15:35:00,30.35,30.37,30.33,30.33,34100.0,19.2536,19.2663,19.2409,19.2409,34100.0
2005-03-17 15:40:00,30.33,30.33,30.28,30.28,31700.0,19.2409,19.2409,19.2092,19.2092,31700.0
2005-03-17 15:45:00,30.28,30.29,30.25,30.25,40400.0,19.2092,19.2156,19.1902,19.1902,40400.0
2005-03-17 15:50:00,30.26,30.29,30.26,30.28,93200.0,19.1965,19.2156,19.1965,19.2092,93200.0
2005-03-17 15:55:00,30.28,30.31,30.27,30.31,43300.0,19.2092,19.2282,19.2029,19.2282,43300.0
2005-03-18 09:30:00,30.42,30.42,30.36,30.36,421000.0,19.298,19.298,19.26,19.26,421000.0
2005-03-18 09:35:00,30.3,30.35,30.11,30.14,16600.0,19.2219,19.2536,19.1014,19.1204,16600.0
2005-03-18 09:40:00,30.16,30.22,30.16,30.18,16200.0,19.1331,19.1711,19.1331,19.1458,16200.0
2005-03-18 09:45:00,30.18,30.19,30.16,30.17,12200.0,19.1458,19.1521,19.1331,19.1394,12200.0
2005-03-18 09:50:00,30.17,30.17,30.06,30.1,12900.0,19.1394,19.1394,19.0696,19.095,12900.0
2005-03-18 09:55:00,30.06,30.07,30.04,30.05,22600.0,19.0696,19.076,19.057,19.0633,22600.0
2005-03-18 10:00:00,30.05,30.06,30.0,30.01,24100.0,19.0633,19.0696,19.0316,19.0379,24100.0
2005-03-18 10:05:00,30.02,30.05,30.0,30.03,17200.0,19.0443,19.0633,19.0316,19.0506,17200.0
2005-03-18 10:10:00,30.03,30.1,30.02,30.09,18400.0,19.0506,19.095,19.0443,19.0887,18400.0
2005-03-18 10:15:00,30.09,30.1,30.07,30.07,5100.0,19.0887,19.095,19.076,19.076,5100.0
2005-03-18 10:20:00,30.06,30.06,30.01,30.03,12700.0,19.0696,19.0696,19.0379,19.0506,12700.0
2005-03-18 10:25:00,30.03,30.07,30.02,30.07,21400.0,19.0506,19.076,19.0443,19.076,21400.0
2005-03-18 10:30:00,30.07,30.1,30.05,30.06,36000.0,19.076,19.095,19.0633,19.0696,36000.0
2005-03-18 10:35:00,30.07,30.08,30.04,30.06,12900.0,19.076,19.0823,19.057,19.0696,12900.0
2005-03-18 10:40:00,30.06,30.1,30.06,30.1,14600.0,19.0696,19.095,19.0696,19.095,14600.0
2005-03-18 10:45:00,30.1,30.12,30.09,30.09,19400.0,19.095,19.1077,19.0887,19.0887,19400.0
2005-03-18 10:50:00,30.09,30.13,30.09,30.1,28000.0,19.0887,19.1141,19.0887,19.095,28000.0
2005-03-18 10:55:00,30.1,30.12,30.09,30.09,7600.0,19.095,19.1077,19.0887,19.0887,7600.0
2005-03-18 11:00:00,30.09,30.11,30.06,30.11,22400.0,19.0887,19.1014,19.0696,19.1014,22400.0
2005-03-18 11:05:00,30.11,30.18,30.11,30.18,22000.0,19.1014,19.1458,19.1014,19.1458,22000.0
2005-03-18 11:10:00,30.18,30.19,30.17,30.17,9800.0,19.1458,19.1521,19.1394,19.1394,9800.0
2005-03-18 11:15:00,30.17,30.19,30.1,30.1,7200.0,19.1394,19.1521,19.095,19.095,7200.0
2005-03-18 11:20:00,30.1,30.15,30.09,30.14,16200.0,19.095,19.1267,19.0887,19.1204,16200.0
2005-03-18 11:25:00,30.12,30.12,30.07,30.07,15800.0,19.1077,19.1077,19.076,19.076,15800.0
2005-03-18 11:30:00,30.08,30.11,30.08,30.1,15200.0,19.0823,19.1014,19.0823,19.095,15200.0
2005-03-18 11:35:00,30.07,30.07,30.01,30.01,27200.0,19.076,19.076,19.0379,19.0379,27200.0
2005-03-18 11:40:00,30.01,30.04,30.01,30.01,7900.0,19.0379,19.057,19.0379,19.0379,7900.0
2005-03-18 11:45:00,30.0,30.0,29.93,29.93,29700.0,19.0316,19.0316,18.9872,18.9872,29700.0
2005-03-18 11:50:00,29.93,29.93,29.9,29.91,29600.0,18.9872,18.9872,18.9681,18.9745,29600.0
2005-03-18 11:55:00,29.91,29.92,29.9,29.9,15200.0,18.9745,18.9808,18.9681,18.9681,15200.0
2005-03-18 12:00:00,29.9,29.93,29.9,29.92,10100.0,18.9681,18.9872,18.9681,18.9808,10100.0
2005-03-18 12:05:00,29.92,29.92,29.9,29.9,11900.0,18.9808,18.9808,18.9681,18.9681,11900.0
2005-03-18 12:10:00,29.9,29.9,29.85,29.86,31000.0,18.9681,18.9681,18.9364,18.9428,31000.0
2005-03-18 12:15:00,29.87,29.89,29.85,29.86,23400.0,18.9491,18.9618,18.9364,18.9428,23400.0
2005-03-18 12:20:00,29.86,29.89,29.86,29.89,12300.0,18.9428,18.9618,18.9428,18.9618,12300.0
2005-03-18 12:25:00,29.89,29.95,29.88,29.95,14900.0,18.9618,18.9999,18.9555,18.9999,14900.0
2005-03-18 12:30:00,29.97,29.98,29.94,29.94,7900.0,19.0126,19.0189,18.9935,18.9935,7900.0
2005-03-18 12:35:00,29.94,29.95,29.94,29.95,6900.0,18.9935,18.9999,18.9935,18.9999,6900.0
2005-03-18 12:40:00,29.95,29.95,29.93,29.93,2300.0,18.9999,18.9999,18.9872,18.9872,2300.0
2005-03-18 12:45:00,29.93,29.96,29.93,29.95,21000.0,18.9872,19.0062,18.9872,18.9999,21000.0
2005-03-18 12:50:00,29.96,29.96,29.94,29.94,4200.0,19.0062,19.0062,18.9935,18.9935,4200.0
2005-03-18 12:55:00,29.93,29.93,29.86,29.86,23300.0,18.9872,18.9872,18.9428,18.9428,23300.0
2005-03-18 13:00:00,29.86,29.87,29.85,29.85,35700.0,18.9428,18.9491,18.9364,18.9364,35700.0
2005-03-18 13:05:00,29.86,29.9,29.8,29.8,95000.0,18.9428,18.9681,18.9047,18.9047,95000.0
2005-03-18 13:10:00,29.8,29.81,29.78,29.78,19800.0,18.9047,18.9111,18.892,18.892,19800.0
2005-03-18 13:15:00,29.78,29.8,29.77,29.78,12400.0,18.892,18.9047,18.8857,18.892,12400.0
2005-03-18 13:20:00,29.78,29.78,29.73,29.74,23500.0,18.892,18.892,18.8603,18.8666,23500.0
2005-03-18 13:25:00,29.75,29.76,29.71,29.71,68500.0,18.873,18.8793,18.8476,18.8476,68500.0
2005-03-18 13:30:00,29.72,29.76,29.72,29.75,18100.0,18.854,18.8793,18.854,18.873,18100.0
2005-03-18 13:35:00,29.76,29.77,29.75,29.76,18600.0,18.8793,18.8857,18.873,18.8793,18600.0
2005-03-18 13:40:00,29.76,29.76,29.73,29.74,23500.0,18.8793,18.8793,18.8603,18.8666,23500.0
2005-03-18 13:45:00,29.73,29.74,29.73,29.74,20000.0,18.8603,18.8666,18.8603,18.8666,20000.0
2005-03-18 13:50:00,29.73,29.75,29.73,29.74,5400.0,18.8603,18.873,18.8603,18.8666,5400.0
2005-03-18 13:55:00,29.74,29.78,29.74,29.78,28000.0,18.8666,18.892,18.8666,18.892,28000.0
2005-03-18 14:00:00,29.78,29.8,29.76,29.78,14000.0,18.892,18.9047,18.8793,18.892,14000.0
2005-03-18 14:05:00,29.78,29.8,29.78,29.8,13700.0,18.892,18.9047,18.892,18.9047,13700.0
2005-03-18 14:10:00,29.8,29.84,29.8,29.81,22100.0,18.9047,18.9301,18.9047,18.9111,22100.0
2005-03-18 14:15:00,29.81,29.82,29.79,29.8,15100.0,18.9111,18.9174,18.8984,18.9047,15100.0
2005-03-18 14:20:00,29.8,29.8,29.78,29.79,17700.0,18.9047,18.9047,18.892,18.8984,17700.0
2005-03-18 14:25:00,29.77,29.79,29.77,29.79,12600.0,18.8857,18.8984,18.8857,18.8984,12600.0
2005-03-18 14:30:00,29.78,29.8,29.77,29.79,45500.0,18.892,18.9047,18.8857,18.8984,45500.0
2005-03-18 14:35:00,29.79,29.81,29.79,29.81,15700.0,18.8984,18.9111,18.8984,18.9111,15700.0
2005-03-18 14:40:00,29.82,29.99,29.81,29.91,54300.0,18.9174,19.0252,18.9111,18.9745,54300.0
2005-03-18 14:45:00,29.97,30.19,29.97,30.03,61600.0,19.0126,19.1521,19.0126,19.0506,61600.0
2005-03-18 14:50:00,30.03,30.03,29.96,29.96,25600.0,19.0506,19.0506,19.0062,19.0062,25600.0
2005-03-18 14:55:00,29.96,29.96,29.94,29.95,7500.0,19.0062,19.0062,18.9935,18.9999,7500.0
2005-03-18 15:00:00,29.95,29.95,29.92,29.92,15800.0,18.9999,18.9999,18.9808,18.9808,15800.0
2005-03-18 15:05:00,29.92,29.92,29.88,29.9,30700.0,18.9808,18.9808,18.9555,18.9681,30700.0
2005-03-18 15:10:00,29.91,29.91,29.9,29.91,16800.0,18.9745,18.9745,18.9681,18.9745,16800.0
2005-03-18 15:15:00,29.91,29.93,29.91,29.92,24400.0,18.9745,18.9872,18.9745,18.9808,24400.0
2005-03-18 15:20:00,29.93,29.95,29.93,29.95,32400.0,18.9872,18.9999,18.9872,18.9999,32400.0
2005-03-18 15:25:00,29.95,29.96,29.95,29.95,22800.0,18.9999,19.0062,18.9999,18.9999,22800.0
2005-03-18 15:30:00,29.95,29.95,29.91,29.91,21800.0,18.9999,18.9999,18.9745,18.9745,21800.0
2005-03-18 15:35:00,29.91,29.93,29.91,29.92,31200.0,18.9745,18.9872,18.9745,18.9808,31200.0
2005-03-18 15:40:00,29.91,29.97,29.91,29.92,30000.0,18.9745,19.0126,18.9745,18.9808,30000.0
2005-03-18 15:45:00,29.92,30.03,29.92,30.03,54100.0,18.9808,19.0506,18.9808,19.0506,54100.0
2005-03-18 15:50:00,30.03,30.04,29.92,29.93,165500.0,19.0506,19.057,18.9808,18.9872,165500.0
2005-03-18 15:55:00,29.92,29.96,29.92,29.95,107600.0,18.9808,19.0062,18.9808,18.9999,107600.0
2005-03-21 09:30:00,29.95,29.99,29.95,29.97,49200.0,18.9999,19.0252,18.9999,19.0126,49200.0
2005-03-21 09:35:00,29.97,29.99,29.85,29.95,38200.0,19.0126,19.0252,18.9364,18.9999,38200.0
2005-03-21 09:40:00,29.95,29.96,29.8,29.95,58800.0,18.9999,19.0062,18.9047,18.9999,58800.0
2005-03-21 09:45:00,29.96,29.97,29.9,29.93,38000.0,19.0062,19.0126,18.9681,18.9872,38000.0
2005-03-21 09:50:00,29.94,29.94,29.87,29.88,25900.0,18.9935,18.9935,18.9491,18.9555,25900.0
2005-03-21 09:55:00,29.89,29.9,29.71,29.9,38800.0,18.9618,18.9681,18.8476,18.9681,38800.0
2005-03-21 10:00:00,29.89,29.97,29.82,29.9,17100.0,18.9618,19.0126,18.9174,18.9681,17100.0
2005-03-21 10:05:00,29.9,29.9,29.7,29.72,29700.0,18.9681,18.9681,18.8413,18.854,29700.0
2005-03-21 10:10:00,29.7,29.78,29.7,29.71,16100.0,18.8413,18.892,18.8413,18.8476,16100.0
2005-03-21 10:15:00,29.7,29.78,29.7,29.75,18900.0,18.8413,18.892,18.8413,18.873,18900.0
2005-03-21 10:20:00,29.76,29.76,29.73,29.74,11000.0,18.8793,18.8793,18.8603,18.8666,11000.0
2005-03-21 10:25:00,29.74,29.8,29.72,29.77,42700.0,18.8666,18.9047,18.854,18.8857,42700.0
2005-03-21 10:30:00,29.77,29.77,29.74,29.74,60500.0,18.8857,18.8857,18.8666,18.8666,60500.0
2005-03-21 10:35:00,29.75,29.76,29.7,29.72,23700.0,18.873,18.8793,18.8413,18.854,23700.0
2005-03-21 10:40:00,29.72,29.76,29.71,29.76,14000.0,18.854,18.8793,18.8476,18.8793,14000.0
2005-03-21 10:45:00,29.76,29.8,29.75,29.78,31700.0,18.8793,18.9047,18.873,18.892,31700.0
2005-03-21 10:50:00,29.78,29.78,29.75,29.76,15500.0,18.892,18.892,18.873,18.8793,15500.0
2005-03-21 10:55:00,29.76,29.81,29.75,29.81,17700.0,18.8793,18.9111,18.873,18.9111,17700.0
2005-03-21 11:00:00,29.78,29.89,29.78,29.88,24100.0,18.892,18.9618,18.892,18.9555,24100.0
2005-03-21 11:05:00,29.88,29.92,29.86,29.86,42800.0,18.9555,18.9808,18.9428,18.9428,42800.0
2005-03-21 11:10:00,29.87,29.87,29.8,29.82,15300.0,18.9491,18.9491,18.9047,18.9174,15300.0
2005-03-21 11:15:00,29.84,29.89,29.82,29.88,29000.0,18.9301,18.9618,18.9174,18.9555,29000.0
2005-03-21 11:20:00,29.9,29.93,29.88,29.93,24100.0,18.9681,18.9872,18.9555,18.9872,24100.0
2005-03-21 11:25:00,29.93,29.94,29.89,29.91,15100.0,18.9872,18.9935,18.9618,18.9745,15100.0
2005-03-21 11:30:00,29.89,29.96,29.89,29.95,30200.0,18.9618,19.0062,18.9618,18.9999,30200.0
2005-03-21 11:35:00,29.96,29.98,29.95,29.98,17100.0,19.0062,19.0189,18.9999,19.0189,17100.0
2005-03-21 11:40:00,29.99,30.06,29.99,30.05,47100.0,19.0252,19.0696,19.0252,19.0633,47100.0
2005-03-21 11:45:00,30.06,30.07,30.05,30.06,18500.0,19.0696,19.076,19.0633,19.0696,18500.0
2005-03-21 11:50:00,30.05,30.08,30.05,30.07,25400.0,19.0633,19.0823,19.0633,19.076,25400.0
2005-03-21 11:55:00,30.07,30.07,30.0,30.04,15200.0,19.076,19.076,19.0316,19.057,15200.0
2005-03-21 12:00:00,30.04,30.1,30.04,30.09,32300.0,19.057,19.095,19.057,19.0887,32300.0
2005-03-21 12:05:00,30.1,30.1,30.05,30.09,23200.0,19.095,19.095,19.0633,19.0887,23200.0
2005-03-21 12:10:00,30.08,30.19,30.05,30.17,27400.0,19.0823,19.1521,19.0633,19.1394,27400.0
2005-03-21 12:15:00,30.17,30.29,30.16,30.25,34200.0,19.1394,19.2156,19.1331,19.1902,34200.0
2005-03-21 12:20:00,30.25,30.27,30.24,30.27,16400.0,19.1902,19.2029,19.1838,19.2029,16400.0
2005-03-21 12:25:00,30.27,30.35,30.24,30.35,48100.0,19.2029,19.2536,19.1838,19.2536,48100.0
2005-03-21 12:30:00,30.35,30.35,30.26,30.28,26000.0,19.2536,19.2536,19.1965,19.2092,26000.0
2005-03-21 12:35:00,30.28,30.3,30.27,30.3,13000.0,19.2092,19.2219,19.2029,19.2219,13000.0
2005-03-21 12:40:00,30.31,30.34,30.3,30.33,11100.0,19.2282,19.2473,19.2219,19.2409,11100.0
2005-03-21 12:45:00,30.33,30.34,30.31,30.34,13400.0,19.2409,19.2473,19.2282,19.2473,13400.0
2005-03-21 12:50:00,30.34,30.46,30.32,30.46,28800.0,19.2473,19.3234,19.2346,19.3234,28800.0
2005-03-21 12:55:00,30.46,30.46,30.44,30.45,16800.0,19.3234,19.3234,19.3107,19.3171,16800.0
2005-03-21 13:00:00,30.44,30.45,30.39,30.41,21300.0,19.3107,19.3171,19.279,19.2917,21300.0
2005-03-21 13:05:00,30.41,30.43,30.4,30.42,19800.0,19.2917,19.3044,19.2853,19.298,19800.0
2005-03-21 13:10:00,30.42,30.43,30.4,30.4,19100.0,19.298,19.3044,19.2853,19.2853,19100.0
2005-03-21 13:15:00,30.4,30.4,30.37,30.38,16800.0,19.2853,19.2853,19.2663,19.2727,16800.0
2005-03-21 13:20:00,30.36,30.37,30.33,30.34,26600.0,19.26,19.2663,19.2409,19.2473,26600.0
2005-03-21 13:25:00,30.34,30.35,30.31,30.31,18900.0,19.2473,19.2536,19.2282,19.2282,18900.0
2005-03-21 13:30:00,30.3,30.32,30.29,30.29,17100.0,19.2219,19.2346,19.2156,19.2156,17100.0
2005-03-21 13:35:00,30.29,30.3,30.26,30.3,45400.0,19.2156,19.2219,19.1965,19.2219,45400.0
2005-03-21 13:40:00,30.3,30.33,30.3,30.33,14100.0,19.2219,19.2409,19.2219,19.2409,14100.0
2005-03-21 13:45:00,30.33,30.34,30.31,30.32,10600.0,19.2409,19.2473,19.2282,19.2346,10600.0
2005-03-21 13:50:00,30.32,30.32,30.31,30.32,8800.0,19.2346,19.2346,19.2282,19.2346,8800.0
2005-03-21 13:55:00,30.31,30.35,30.31,30.34,14000.0,19.2282,19.2536,19.2282,19.2473,14000.0
2005-03-21 14:00:00,30.34,30.35,30.33,30.34,22400.0,19.2473,19.2536,19.2409,19.2473,22400.0
2005-03-21 14:05:00,30.34,30.36,30.34,30.36,56600.0,19.2473,19.26,19.2473,19.26,56600.0
2005-03-21 14:10:00,30.35,30.36,30.29,30.32,22900.0,19.2536,19.26,19.2156,19.2346,22900.0
2005-03-21 14:15:00,30.32,30.35,30.3,30.34,15400.0,19.2346,19.2536,19.2219,19.2473,15400.0
2005-03-21 14:20:00,30.35,30.35,30.29,30.31,18700.0,19.2536,19.2536,19.2156,19.2282,18700.0
2005-03-21 14:25:00,30.31,30.34,30.29,30.31,19300.0,19.2282,19.2473,19.2156,19.2282,19300.0
2005-03-21 14:30:00,30.3,30.32,30.29,30.32,24400.0,19.2219,19.2346,19.2156,19.2346,24400.0
2005-03-21 14:35:00,30.31,30.34,30.31,30.34,11700.0,19.2282,19.2473,19.2282,19.2473,11700.0
2005-03-21 14:40:00,30.35,30.38,30.31,30.35,16700.0,19.2536,19.2727,19.2282,19.2536,16700.0
2005-03-21 14:45:00,30.35,30.36,30.35,30.36,15600.0,19.2536,19.26,19.2536,19.26,15600.0
2005-03-21 14:50:00,30.36,30.41,30.35,30.41,42800.0,19.26,19.2917,19.2536,19.2917,42800.0
2005-03-21 14:55:00,30.41,30.44,30.4,30.43,64900.0,19.2917,19.3107,19.2853,19.3044,64900.0
2005-03-21 15:00:00,30.43,30.49,30.42,30.48,49700.0,19.3044,19.3424,19.298,19.3361,49700.0
2005-03-21 15:05:00,30.49,30.49,30.46,30.49,34800.0,19.3424,19.3424,19.3234,19.3424,34800.0
2005-03-21 15:10:00,30.49,30.54,30.47,30.52,63700.0,19.3424,19.3742,19.3297,19.3615,63700.0
2005-03-21 15:15:00,30.52,30.52,30.5,30.52,26500.0,19.3615,19.3615,19.3488,19.3615,26500.0
2005-03-21 15:20:00,30.53,30.55,30.51,30.55,54300.0,19.3678,19.3805,19.3551,19.3805,54300.0
2005-03-21 15:25:00,30.56,30.56,30.5,30.55,77900.0,19.3868,19.3868,19.3488,19.3805,77900.0
2005-03-21 15:30:00,30.56,30.61,30.54,30.61,100400.0,19.3868,19.4186,19.3742,19.4186,100400.0
2005-03-21 15:35:00,30.61,30.61,30.6,30.6,32200.0,19.4186,19.4186,19.4122,19.4122,32200.0
2005-03-21 15:40:00,30.6,30.62,30.53,30.53,59000.0,19.4122,19.4249,19.3678,19.3678,59000.0
2005-03-21 15:45:00,30.54,30.54,30.51,30.52,28700.0,19.3742,19.3742,19.3551,19.3615,28700.0
2005-03-21 15:50:00,30.51,30.52,30.44,30.48,93000.0,19.3551,19.3615,19.3107,19.3361,93000.0
2005-03-21 15:55:00,30.48,30.6,30.46,30.59,157300.0,19.3361,19.4122,19.3234,19.4059,157300.0
2005-03-22 09:30:00,30.58,30.58,30.58,30.58,28100.0,19.3995,19.3995,19.3995,19.3995,28100.0
2005-03-22 09:35:00,30.56,30.71,30.56,30.69,43200.0,19.3868,19.482,19.3868,19.4693,43200.0
2005-03-22 09:40:00,30.7,30.72,30.53,30.58,34200.0,19.4757,19.4883,19.3678,19.3995,34200.0
2005-03-22 09:45:00,30.58,30.7,30.57,30.7,62800.0,19.3995,19.4757,19.3932,19.4757,62800.0
2005-03-22 09:50:00,30.69,30.71,30.54,30.62,35900.0,19.4693,19.482,19.3742,19.4249,35900.0
2005-03-22 09:55:00,30.61,30.71,30.61,30.69,33700.0,19.4186,19.482,19.4186,19.4693,33700.0
2005-03-22 10:00:00,30.69,30.71,30.65,30.66,37900.0,19.4693,19.482,19.4439,19.4503,37900.0
2005-03-22 10:05:00,30.66,30.69,30.6,30.67,30200.0,19.4503,19.4693,19.4122,19.4566,30200.0
2005-03-22 10:10:00,30.67,30.67,30.63,30.64,15200.0,19.4566,19.4566,19.4312,19.4376,15200.0
2005-03-22 10:15:00,30.63,30.65,30.61,30.65,25600.0,19.4312,19.4439,19.4186,19.4439,25600.0
2005-03-22 10:20:00,30.64,30.73,30.63,30.73,270200.0,19.4376,19.4947,19.4312,19.4947,270200.0
2005-03-22 10:25:00,30.73,30.74,30.64,30.64,29000.0,19.4947,19.501,19.4376,19.4376,29000.0
2005-03-22 10:30:00,30.64,30.73,30.64,30.7,22900.0,19.4376,19.4947,19.4376,19.4757,22900.0
2005-03-22 10:35:00,30.7,30.7,30.63,30.63,22300.0,19.4757,19.4757,19.4312,19.4312,22300.0
2005-03-22 10:40:00,30.62,30.62,30.54,30.54,10100.0,19.4249,19.4249,19.3742,19.3742,10100.0
2005-03-22 10:45:00,30.54,30.54,30.5,30.5,17300.0,19.3742,19.3742,19.3488,19.3488,17300.0
2005-03-22 10:50:00,30.51,30.51,30.47,30.48,71500.0,19.3551,19.3551,19.3297,19.3361,71500.0
2005-03-22 10:55:00,30.47,30.49,30.45,30.49,40200.0,19.3297,19.3424,19.3171,19.3424,40200.0
2005-03-22 11:00:00,30.49,30.55,30.49,30.51,33500.0,19.3424,19.3805,19.3424,19.3551,33500.0
2005-03-22 11:05:00,30.52,30.52,30.5,30.52,44300.0,19.3615,19.3615,19.3488,19.3615,44300.0
2005-03-22 11:10:00,30.51,30.52,30.45,30.46,35300.0,19.3551,19.3615,19.3171,19.3234,35300.0
2005-03-22 11:15:00,30.44,30.44,30.32,30.32,20200.0,19.3107,19.3107,19.2346,19.2346,20200.0
2005-03-22 11:20:00,30.31,30.33,30.3,30.33,42900.0,19.2282,19.2409,19.2219,19.2409,42900.0
2005-03-22 11:25:00,30.33,30.36,30.32,30.34,23000.0,19.2409,19.26,19.2346,19.2473,23000.0
2005-03-22 11:30:00,30.34,30.34,30.31,30.31,11800.0,19.2473,19.2473,19.2282,19.2282,11800.0
2005-03-22 11:35:00,30.31,30.31,30.29,30.3,93500.0,19.2282,19.2282,19.2156,19.2219,93500.0
2005-03-22 11:40:00,30.3,30.31,30.25,30.25,19900.0,19.2219,19.2282,19.1902,19.1902,19900.0
2005-03-22 11:45:00,30.24,30.25,30.2,30.2,29300.0,19.1838,19.1902,19.1585,19.1585,29300.0
2005-03-22 11:50:00,30.21,30.23,30.18,30.18,29500.0,19.1648,19.1775,19.1458,19.1458,29500.0
2005-03-22 11:55:00,30.17,30.21,30.17,30.21,18500.0,19.1394,19.1648,19.1394,19.1648,18500.0
2005-03-22 12:00:00,30.22,30.24,30.22,30.24,16700.0,19.1711,19.1838,19.1711,19.1838,16700.0
2005-03-22 12:05:00,30.24,30.25,30.21,30.21,14000.0,19.1838,19.1902,19.1648,19.1648,14000.0
2005-03-22 12:10:00,30.21,30.22,30.18,30.19,16700.0,19.1648,19.1711,19.1458,19.1521,16700.0
2005-03-22 12:15:00,30.19,30.19,30.15,30.15,10200.0,19.1521,19.1521,19.1267,19.1267,10200.0
2005-03-22 12:20:00,30.14,30.14,30.12,30.13,15500.0,19.1204,19.1204,19.1077,19.1141,15500.0
2005-03-22 12:25:00,30.12,30.14,30.12,30.14,16800.0,19.1077,19.1204,19.1077,19.1204,16800.0
2005-03-22 12:30:00,30.13,30.15,30.13,30.13,13900.0,19.1141,19.1267,19.1141,19.1141,13900.0
2005-03-22 12:35:00,30.13,30.14,30.12,30.14,15500.0,19.1141,19.1204,19.1077,19.1204,15500.0
2005-03-22 12:40:00,30.13,30.17,30.13,30.16,359300.0,19.1141,19.1394,19.1141,19.1331,359300.0
2005-03-22 12:45:00,30.16,30.22,30.16,30.22,31900.0,19.1331,19.1711,19.1331,19.1711,31900.0
2005-03-22 12:50:00,30.22,30.25,30.21,30.24,52100.0,19.1711,19.1902,19.1648,19.1838,52100.0
2005-03-22 12:55:00,30.24,30.24,30.23,30.24,109100.0,19.1838,19.1838,19.1775,19.1838,109100.0
2005-03-22 13:00:00,30.24,30.25,30.2,30.23,8900.0,19.1838,19.1902,19.1585,19.1775,8900.0
2005-03-22 13:05:00,30.22,30.22,30.15,30.15,13100.0,19.1711,19.1711,19.1267,19.1267,13100.0
2005-03-22 13:10:00,30.15,30.15,30.11,30.11,16400.0,19.1267,19.1267,19.1014,19.1014,16400.0
2005-03-22 13:15:00,30.11,30.13,30.1,30.12,18400.0,19.1014,19.1141,19.095,19.1077,18400.0
2005-03-22 13:20:00,30.12,30.13,30.07,30.07,17300.0,19.1077,19.1141,19.076,19.076,17300.0
2005-03-22 13:25:00,30.07,30.1,30.07,30.1,23800.0,19.076,19.095,19.076,19.095,23800.0
2005-03-22 13:30:00,30.1,30.1,30.08,30.08,52200.0,19.095,19.095,19.0823,19.0823,52200.0
2005-03-22 13:35:00,30.09,30.09,30.05,30.07,32900.0,19.0887,19.0887,19.0633,19.076,32900.0
2005-03-22 13:40:00,30.08,30.08,30.06,30.06,5900.0,19.0823,19.0823,19.0696,19.0696,5900.0
2005-03-22 13:45:00,30.06,30.06,30.0,30.0,30500.0,19.0696,19.0696,19.0316,19.0316,30500.0
2005-03-22 13:50:00,30.0,30.0,29.97,29.97,35900.0,19.0316,19.0316,19.0126,19.0126,35900.0
2005-03-22 13:55:00,29.97,29.98,29.97,29.98,5400.0,19.0126,19.0189,19.0126,19.0189,5400.0
2005-03-22 14:00:00,29.97,30.0,29.97,29.99,52900.0,19.0126,19.0316,19.0126,19.0252,52900.0
2005-03-22 14:05:00,29.99,30.06,29.99,30.05,69600.0,19.0252,19.0696,19.0252,19.0633,69600.0
2005-03-22 14:10:00,30.05,30.07,30.04,30.04,26900.0,19.0633,19.076,19.057,19.057,26900.0
2005-03-22 14:15:00,30.04,30.06,29.98,30.03,25100.0,19.057,19.0696,19.0189,19.0506,25100.0
2005-03-22 14:20:00,30.02,30.03,29.86,29.88,34400.0,19.0443,19.0506,18.9428,18.9555,34400.0
2005-03-22 14:25:00,29.87,29.88,29.75,29.75,34900.0,18.9491,18.9555,18.873,18.873,34900.0
2005-03-22 14:30:00,29.75,29.94,29.75,29.94,90400.0,18.873,18.9935,18.873,18.9935,90400.0
2005-03-22 14:35:00,29.93,29.95,29.85,29.85,70500.0,18.9872,18.9999,18.9364,18.9364,70500.0
2005-03-22 14:40:00,29.86,29.87,29.83,29.84,44000.0,18.9428,18.9491,18.9237,18.9301,44000.0
2005-03-22 14:45:00,29.83,29.84,29.81,29.84,41000.0,18.9237,18.9301,18.9111,18.9301,41000.0
2005-03-22 14:50:00,29.86,29.95,29.82,29.91,95100.0,18.9428,18.9999,18.9174,18.9745,95100.0
2005-03-22 14:55:00,29.9,29.91,29.84,29.86,36400.0,18.9681,18.9745,18.9301,18.9428,36400.0
2005-03-22 15:00:00,29.86,29.88,29.84,29.87,46700.0,18.9428,18.9555,18.9301,18.9491,46700.0
2005-03-22 15:05:00,29.88,29.88,29.81,29.82,42000.0,18.9555,18.9555,18.9111,18.9174,42000.0
2005-03-22 15:10:00,29.81,29.81,29.75,29.75,48000.0,18.9111,18.9111,18.873,18.873,48000.0
2005-03-22 15:15:00,29.75,29.76,29.7,29.71,89000.0,18.873,18.8793,18.8413,18.8476,89000.0
2005-03-22 15:20:00,29.71,29.76,29.7,29.75,95200.0,18.8476,18.8793,18.8413,18.873,95200.0
2005-03-22 15:25:00,29.75,29.76,29.71,29.71,72200.0,18.873,18.8793,18.8476,18.8476,72200.0
2005-03-22 15:30:00,29.71,29.72,29.7,29.72,66900.0,18.8476,18.854,18.8413,18.854,66900.0
2005-03-22 15:35:00,29.72,29.74,29.7,29.71,70900.0,18.854,18.8666,18.8413,18.8476,70900.0
2005-03-22 15:40:00,29.72,29.73,29.66,29.7,103800.0,18.854,18.8603,18.8159,18.8413,103800.0
2005-03-22 15:45:00,29.7,29.75,29.69,29.73,94200.0,18.8413,18.873,18.8349,18.8603,94200.0
2005-03-22 15:50:00,29.74,29.81,29.74,29.8,86300.0,18.8666,18.9111,18.8666,18.9047,86300.0
2005-03-22 15:55:00,29.81,29.81,29.79,29.81,143400.0,18.9111,18.9111,18.8984,18.9111,143400.0
2005-03-23 09:30:00,29.7,29.79,29.7,29.79,55900.0,18.8413,18.8984,18.8413,18.8984,55900.0
2005-03-23 09:35:00,29.8,30.25,29.8,29.87,59300.0,18.9047,19.1902,18.9047,18.9491,59300.0
2005-03-23 09:40:00,29.89,30.0,29.88,29.88,133400.0,18.9618,19.0316,18.9555,18.9555,133400.0
2005-03-23 09:45:00,29.88,29.92,29.85,29.91,37500.0,18.9555,18.9808,18.9364,18.9745,37500.0
2005-03-23 09:50:00,29.91,29.92,29.88,29.89,9300.0,18.9745,18.9808,18.9555,18.9618,9300.0
2005-03-23 09:55:00,29.88,29.88,29.76,29.8,73600.0,18.9555,18.9555,18.8793,18.9047,73600.0
2005-03-23 10:00:00,29.8,29.81,29.7,29.73,51800.0,18.9047,18.9111,18.8413,18.8603,51800.0
2005-03-23 10:05:00,29.73,29.77,29.69,29.76,54500.0,18.8603,18.8857,18.8349,18.8793,54500.0
2005-03-23 10:10:00,29.76,29.94,29.76,29.91,73100.0,18.8793,18.9935,18.8793,18.9745,73100.0
2005-03-23 10:15:00,29.91,29.91,29.79,29.8,49300.0,18.9745,18.9745,18.8984,18.9047,49300.0
2005-03-23 10:20:00,29.79,29.85,29.78,29.78,23400.0,18.8984,18.9364,18.892,18.892,23400.0
2005-03-23 10:25:00,29.79,29.85,29.75,29.82,34200.0,18.8984,18.9364,18.873,18.9174,34200.0
2005-03-23 10:30:00,29.82,29.85,29.71,29.71,39100.0,18.9174,18.9364,18.8476,18.8476,39100.0
2005-03-23 10:35:00,29.71,29.81,29.71,29.76,38000.0,18.8476,18.9111,18.8476,18.8793,38000.0
2005-03-23 10:40:00,29.76,29.84,29.75,29.84,23100.0,18.8793,18.9301,18.873,18.9301,23100.0
2005-03-23 10:45:00,29.82,29.91,29.78,29.81,33500.0,18.9174,18.9745,18.892,18.9111,33500.0
2005-03-23 10:50:00,29.81,29.82,29.72,29.82,34800.0,18.9111,18.9174,18.854,18.9174,34800.0
2005-03-23 10:55:00,29.82,29.98,29.82,29.98,28600.0,18.9174,19.0189,18.9174,19.0189,28600.0
2005-03-23 11:00:00,29.98,29.98,29.84,29.88,15600.0,19.0189,19.0189,18.9301,18.9555,15600.0
2005-03-23 11:05:00,29.87,29.94,29.87,29.94,129300.0,18.9491,18.9935,18.9491,18.9935,129300.0
2005-03-23 11:10:00,29.96,30.12,29.96,30.1,34200.0,19.0062,19.1077,19.0062,19.095,34200.0
2005-03-23 11:15:00,30.1,30.19,30.1,30.19,16600.0,19.095,19.1521,19.095,19.1521,16600.0
2005-03-23 11:20:00,30.19,30.22,30.18,30.21,73300.0,19.1521,19.1711,19.1458,19.1648,73300.0
2005-03-23 11:25:00,30.22,30.25,30.21,30.25,19100.0,19.1711,19.1902,19.1648,19.1902,19100.0
2005-03-23 11:30:00,30.24,30.28,30.23,30.26,23600.0,19.1838,19.2092,19.1775,19.1965,23600.0
2005-03-23 11:35:00,30.26,30.27,30.25,30.27,25300.0,19.1965,19.2029,19.1902,19.2029,25300.0
2005-03-23 11:40:00,30.27,30.27,30.23,30.23,16700.0,19.2029,19.2029,19.1775,19.1775,16700.0
2005-03-23 11:45:00,30.23,30.24,30.22,30.23,16300.0,19.1775,19.1838,19.1711,19.1775,16300.0
2005-03-23 11:50:00,30.24,30.25,30.21,30.21,12200.0,19.1838,19.1902,19.1648,19.1648,12200.0
2005-03-23 11:55:00,30.21,30.22,30.2,30.21,12300.0,19.1648,19.1711,19.1585,19.1648,12300.0
2005-03-23 12:00:00,30.2,30.29,30.2,30.26,39400.0,19.1585,19.2156,19.1585,19.1965,39400.0
2005-03-23 12:05:00,30.27,30.31,30.27,30.31,28000.0,19.2029,19.2282,19.2029,19.2282,28000.0
2005-03-23 12:10:00,30.32,30.4,30.32,30.38,39700.0,19.2346,19.2853,19.2346,19.2727,39700.0
2005-03-23 12:15:00,30.37,30.37,30.35,30.37,12700.0,19.2663,19.2663,19.2536,19.2663,12700.0
2005-03-23 12:20:00,30.37,30.37,30.35,30.35,17100.0,19.2663,19.2663,19.2536,19.2536,17100.0
2005-03-23 12:25:00,30.35,30.38,30.34,30.36,8800.0,19.2536,19.2727,19.2473,19.26,8800.0
2005-03-23 12:30:00,30.36,30.38,30.35,30.38,7800.0,19.26,19.2727,19.2536,19.2727,7800.0
2005-03-23 12:35:00,30.37,30.41,30.37,30.4,13500.0,19.2663,19.2917,19.2663,19.2853,13500.0
2005-03-23 12:40:00,30.39,30.4,30.33,30.34,15000.0,19.279,19.2853,19.2409,19.2473,15000.0
2005-03-23 12:45:00,30.33,30.34,30.29,30.29,10300.0,19.2409,19.2473,19.2156,19.2156,10300.0
2005-03-23 12:50:00,30.28,30.29,30.26,30.27,26000.0,19.2092,19.2156,19.1965,19.2029,26000.0
2005-03-23 12:55:00,30.26,30.26,30.23,30.24,18400.0,19.1965,19.1965,19.1775,19.1838,18400.0
2005-03-23 13:00:00,30.24,30.24,30.23,30.24,10600.0,19.1838,19.1838,19.1775,19.1838,10600.0
2005-03-23 13:05:00,30.24,30.26,30.23,30.25,10600.0,19.1838,19.1965,19.1775,19.1902,10600.0
2005-03-23 13:10:00,30.25,30.25,30.21,30.25,11300.0,19.1902,19.1902,19.1648,19.1902,11300.0
2005-03-23 13:15:00,30.25,30.25,30.24,30.24,3300.0,19.1902,19.1902,19.1838,19.1838,3300.0
2005-03-23 13:20:00,30.25,30.25,30.2,30.2,13500.0,19.1902,19.1902,19.1585,19.1585,13500.0
2005-03-23 13:25:00,30.2,30.2,30.18,30.18,7100.0,19.1585,19.1585,19.1458,19.1458,7100.0
2005-03-23 13:30:00,30.18,30.18,30.15,30.16,13800.0,19.1458,19.1458,19.1267,19.1331,13800.0
2005-03-23 13:35:00,30.16,30.16,30.15,30.15,3400.0,19.1331,19.1331,19.1267,19.1267,3400.0
2005-03-23 13:40:00,30.15,30.16,30.14,30.14,8500.0,19.1267,19.1331,19.1204,19.1204,8500.0
2005-03-23 13:45:00,30.15,30.15,30.13,30.14,25100.0,19.1267,19.1267,19.1141,19.1204,25100.0
2005-03-23 13:50:00,30.13,30.17,30.13,30.16,21800.0,19.1141,19.1394,19.1141,19.1331,21800.0
2005-03-23 13:55:00,30.17,30.25,30.16,30.25,9100.0,19.1394,19.1902,19.1331,19.1902,9100.0
2005-03-23 14:00:00,30.26,30.3,30.24,30.25,34100.0,19.1965,19.2219,19.1838,19.1902,34100.0
2005-03-23 14:05:00,30.25,30.34,30.23,30.32,26600.0,19.1902,19.2473,19.1775,19.2346,26600.0
2005-03-23 14:10:00,30.32,30.38,30.29,30.31,46100.0,19.2346,19.2727,19.2156,19.2282,46100.0
2005-03-23 14:15:00,30.31,30.36,30.3,30.36,19400.0,19.2282,19.26,19.2219,19.26,19400.0
2005-03-23 14:20:00,30.35,30.47,30.35,30.46,63300.0,19.2536,19.3297,19.2536,19.3234,63300.0
2005-03-23 14:25:00,30.46,30.46,30.41,30.41,17000.0,19.3234,19.3234,19.2917,19.2917,17000.0
2005-03-23 14:30:00,30.41,30.42,30.4,30.42,20300.0,19.2917,19.298,19.2853,19.298,20300.0
2005-03-23 14:35:00,30.41,30.44,30.41,30.44,37000.0,19.2917,19.3107,19.2917,19.3107,37000.0
2005-03-23 14:40:00,30.44,30.44,30.42,30.42,25600.0,19.3107,19.3107,19.298,19.298,25600.0
2005-03-23 14:45:00,30.42,30.42,30.36,30.38,28500.0,19.298,19.298,19.26,19.2727,28500.0
2005-03-23 14:50:00,30.37,30.37,30.32,30.32,22700.0,19.2663,19.2663,19.2346,19.2346,22700.0
2005-03-23 14:55:00,30.32,30.32,30.24,30.24,21500.0,19.2346,19.2346,19.1838,19.1838,21500.0
2005-03-23 15:00:00,30.25,30.26,30.24,30.24,21500.0,19.1902,19.1965,19.1838,19.1838,21500.0
2005-03-23 15:05:00,30.23,30.23,30.15,30.15,21000.0,19.1775,19.1775,19.1267,19.1267,21000.0
2005-03-23 15:10:00,30.15,30.26,30.15,30.25,66800.0,19.1267,19.1965,19.1267,19.1902,66800.0
2005-03-23 15:15:00,30.26,30.27,30.23,30.24,21200.0,19.1965,19.2029,19.1775,19.1838,21200.0
2005-03-23 15:20:00,30.23,30.24,30.19,30.19,26800.0,19.1775,19.1838,19.1521,19.1521,26800.0
2005-03-23 15:25:00,30.18,30.2,30.16,30.2,28600.0,19.1458,19.1585,19.1331,19.1585,28600.0
2005-03-23 15:30:00,30.2,30.21,30.17,30.21,36300.0,19.1585,19.1648,19.1394,19.1648,36300.0
2005-03-23 15:35:00,30.21,30.21,30.19,30.2,23500.0,19.1648,19.1648,19.1521,19.1585,23500.0
2005-03-23 15:40:00,30.21,30.23,30.2,30.21,35300.0,19.1648,19.1775,19.1585,19.1648,35300.0
2005-03-23 15:45:00,30.21,30.22,30.19,30.2,42700.0,19.1648,19.1711,19.1521,19.1585,42700.0
2005-03-23 15:50:00,30.19,30.19,30.16,30.18,29000.0,19.1521,19.1521,19.1331,19.1458,29000.0
2005-03-23 15:55:00,30.17,30.21,30.17,30.21,79500.0,19.1394,19.1648,19.1394,19.1648,79500.0
2005-03-24 09:30:00,30.24,30.26,30.2,30.22,37500.0,19.1838,19.1965,19.1585,19.1711,37500.0
2005-03-24 09:35:00,30.18,30.19,30.11,30.18,13900.0,19.1458,19.1521,19.1014,19.1458,13900.0
2005-03-24 09:40:00,30.19,30.33,30.18,30.31,17500.0,19.1521,19.2409,19.1458,19.2282,17500.0
2005-03-24 09:45:00,30.31,30.42,30.31,30.42,24100.0,19.2282,19.298,19.2282,19.298,24100.0
2005-03-24 09:50:00,30.41,30.51,30.4,30.5,86400.0,19.2917,19.3551,19.2853,19.3488,86400.0
2005-03-24 09:55:00,30.5,30.5,30.36,30.37,30400.0,19.3488,19.3488,19.26,19.2663,30400.0
2005-03-24 10:00:00,30.36,30.38,30.36,30.37,18600.0,19.26,19.2727,19.26,19.2663,18600.0
2005-03-24 10:05:00,30.36,30.38,30.35,30.37,29100.0,19.26,19.2727,19.2536,19.2663,29100.0
2005-03-24 10:10:00,30.37,30.37,30.35,30.35,14500.0,19.2663,19.2663,19.2536,19.2536,14500.0
2005-03-24 10:15:00,30.35,30.36,30.24,30.25,35600.0,19.2536,19.26,19.1838,19.1902,35600.0
2005-03-24 10:20:00,30.24,30.28,30.23,30.27,27000.0,19.1838,19.2092,19.1775,19.2029,27000.0
2005-03-24 10:25:00,30.28,30.35,30.28,30.35,11700.0,19.2092,19.2536,19.2092,19.2536,11700.0
2005-03-24 10:30:00,30.34,30.42,30.34,30.42,20500.0,19.2473,19.298,19.2473,19.298,20500.0
2005-03-24 10:35:00,30.42,30.48,30.41,30.48,20400.0,19.298,19.3361,19.2917,19.3361,20400.0
2005-03-24 10:40:00,30.48,30.5,30.43,30.46,32000.0,19.3361,19.3488,19.3044,19.3234,32000.0
2005-03-24 10:45:00,30.46,30.48,30.45,30.48,19400.0,19.3234,19.3361,19.3171,19.3361,19400.0
2005-03-24 10:50:00,30.48,30.5,30.48,30.5,22200.0,19.3361,19.3488,19.3361,19.3488,22200.0
2005-03-24 10:55:00,30.5,30.56,30.5,30.55,12500.0,19.3488,19.3868,19.3488,19.3805,12500.0
2005-03-24 11:00:00,30.55,30.56,30.5,30.54,39600.0,19.3805,19.3868,19.3488,19.3742,39600.0
2005-03-24 11:05:00,30.53,30.54,30.33,30.33,23700.0,19.3678,19.3742,19.2409,19.2409,23700.0
2005-03-24 11:10:00,30.33,30.34,30.3,30.33,14300.0,19.2409,19.2473,19.2219,19.2409,14300.0
2005-03-24 11:15:00,30.34,30.34,30.33,30.34,2700.0,19.2473,19.2473,19.2409,19.2473,2700.0
2005-03-24 11:20:00,30.34,30.36,30.34,30.35,13800.0,19.2473,19.26,19.2473,19.2536,13800.0
2005-03-24 11:25:00,30.35,30.35,30.34,30.34,6500.0,19.2536,19.2536,19.2473,19.2473,6500.0
2005-03-24 11:30:00,30.35,30.35,30.34,30.35,10300.0,19.2536,19.2536,19.2473,19.2536,10300.0
2005-03-24 11:35:00,30.36,30.36,30.35,30.35,8000.0,19.26,19.26,19.2536,19.2536,8000.0
2005-03-24 11:40:00,30.36,30.36,30.35,30.35,7300.0,19.26,19.26,19.2536,19.2536,7300.0
2005-03-24 11:45:00,30.36,30.41,30.35,30.38,29500.0,19.26,19.2917,19.2536,19.2727,29500.0
2005-03-24 11:50:00,30.37,30.37,30.35,30.36,11900.0,19.2663,19.2663,19.2536,19.26,11900.0
2005-03-24 11:55:00,30.35,30.35,30.33,30.34,12900.0,19.2536,19.2536,19.2409,19.2473,12900.0
2005-03-24 12:00:00,30.34,30.36,30.34,30.36,9500.0,19.2473,19.26,19.2473,19.26,9500.0
2005-03-24 12:05:00,30.37,30.46,30.37,30.46,12100.0,19.2663,19.3234,19.2663,19.3234,12100.0
2005-03-24 12:10:00,30.47,30.51,30.46,30.5,13600.0,19.3297,19.3551,19.3234,19.3488,13600.0
2005-03-24 12:15:00,30.5,30.52,30.49,30.52,7000.0,19.3488,19.3615,19.3424,19.3615,7000.0
2005-03-24 12:20:00,30.52,30.52,30.46,30.47,17100.0,19.3615,19.3615,19.3234,19.3297,17100.0
2005-03-24 12:25:00,30.46,30.49,30.42,30.47,18600.0,19.3234,19.3424,19.298,19.3297,18600.0
2005-03-24 12:30:00,30.47,30.48,30.43,30.43,7500.0,19.3297,19.3361,19.3044,19.3044,7500.0
2005-03-24 12:35:00,30.44,30.49,30.42,30.48,13200.0,19.3107,19.3424,19.298,19.3361,13200.0
2005-03-24 12:40:00,30.49,30.49,30.42,30.43,6300.0,19.3424,19.3424,19.298,19.3044,6300.0
2005-03-24 12:45:00,30.43,30.43,30.4,30.4,7100.0,19.3044,19.3044,19.2853,19.2853,7100.0
2005-03-24 12:50:00,30.4,30.4,30.3,30.3,34300.0,19.2853,19.2853,19.2219,19.2219,34300.0
2005-03-24 12:55:00,30.29,30.29,30.28,30.29,8100.0,19.2156,19.2156,19.2092,19.2156,8100.0
2005-03-24 13:00:00,30.28,30.28,30.26,30.28,19200.0,19.2092,19.2092,19.1965,19.2092,19200.0
2005-03-24 13:05:00,30.28,30.29,30.28,30.29,8000.0,19.2092,19.2156,19.2092,19.2156,8000.0
2005-03-24 13:10:00,30.29,30.32,30.29,30.3,13900.0,19.2156,19.2346,19.2156,19.2219,13900.0
2005-03-24 13:15:00,30.3,30.32,30.3,30.31,10400.0,19.2219,19.2346,19.2219,19.2282,10400.0
2005-03-24 13:20:00,30.32,30.32,30.3,30.3,15500.0,19.2346,19.2346,19.2219,19.2219,15500.0
2005-03-24 13:25:00,30.31,30.31,30.3,30.3,3300.0,19.2282,19.2282,19.2219,19.2219,3300.0
2005-03-24 13:30:00,30.3,30.31,30.3,30.3,5700.0,19.2219,19.2282,19.2219,19.2219,5700.0
2005-03-24 13:35:00,30.31,30.31,30.3,30.3,3800.0,19.2282,19.2282,19.2219,19.2219,3800.0
2005-03-24 13:40:00,30.31,30.31,30.3,30.3,8400.0,19.2282,19.2282,19.2219,19.2219,8400.0
2005-03-24 13:45:00,30.31,30.32,30.3,30.31,20500.0,19.2282,19.2346,19.2219,19.2282,20500.0
2005-03-24 13:50:00,30.31,30.31,30.3,30.31,9700.0,19.2282,19.2282,19.2219,19.2282,9700.0
2005-03-24 13:55:00,30.31,30.31,30.29,30.3,52800.0,19.2282,19.2282,19.2156,19.2219,52800.0
2005-03-24 14:00:00,30.3,30.3,30.3,30.3,8200.0,19.2219,19.2219,19.2219,19.2219,8200.0
2005-03-24 14:05:00,30.3,30.33,30.3,30.33,10900.0,19.2219,19.2409,19.2219,19.2409,10900.0
2005-03-24 14:10:00,30.32,30.37,30.32,30.35,8200.0,19.2346,19.2663,19.2346,19.2536,8200.0
2005-03-24 14:15:00,30.35,30.35,30.34,30.34,5400.0,19.2536,19.2536,19.2473,19.2473,5400.0
2005-03-24 14:20:00,30.34,30.34,30.3,30.31,90900.0,19.2473,19.2473,19.2219,19.2282,90900.0
2005-03-24 14:25:00,30.31,30.32,30.31,30.32,53800.0,19.2282,19.2346,19.2282,19.2346,53800.0
2005-03-24 14:30:00,30.31,30.32,30.27,30.29,15900.0,19.2282,19.2346,19.2029,19.2156,15900.0
2005-03-24 14:35:00,30.28,30.29,30.28,30.28,12400.0,19.2092,19.2156,19.2092,19.2092,12400.0
2005-03-24 14:40:00,30.29,30.29,30.28,30.28,16900.0,19.2156,19.2156,19.2092,19.2092,16900.0
2005-03-24 14:45:00,30.28,30.29,30.28,30.29,3200.0,19.2092,19.2156,19.2092,19.2156,3200.0
2005-03-24 14:50:00,30.29,30.29,30.25,30.26,38700.0,19.2156,19.2156,19.1902,19.1965,38700.0
2005-03-24 14:55:00,30.25,30.26,30.25,30.25,15700.0,19.1902,19.1965,19.1902,19.1902,15700.0
2005-03-24 15:00:00,30.26,30.28,30.26,30.26,50700.0,19.1965,19.2092,19.1965,19.1965,50700.0
2005-03-24 15:05:00,30.26,30.26,30.15,30.15,32800.0,19.1965,19.1965,19.1267,19.1267,32800.0
2005-03-24 15:10:00,30.16,30.16,30.14,30.14,15000.0,19.1331,19.1331,19.1204,19.1204,15000.0
2005-03-24 15:15:00,30.15,30.15,30.12,30.12,50400.0,19.1267,19.1267,19.1077,19.1077,50400.0
2005-03-24 15:20:00,30.12,30.17,30.12,30.16,21000.0,19.1077,19.1394,19.1077,19.1331,21000.0
2005-03-24 15:25:00,30.16,30.17,30.15,30.16,10500.0,19.1331,19.1394,19.1267,19.1331,10500.0
2005-03-24 15:30:00,30.15,30.16,30.15,30.15,10100.0,19.1267,19.1331,19.1267,19.1267,10100.0
2005-03-24 15:35:00,30.16,30.16,30.13,30.14,49500.0,19.1331,19.1331,19.1141,19.1204,49500.0
2005-03-24 15:40:00,30.14,30.15,30.1,30.12,42300.0,19.1204,19.1267,19.095,19.1077,42300.0
2005-03-24 15:45:00,30.12,30.13,30.12,30.13,17200.0,19.1077,19.1141,19.1077,19.1141,17200.0
2005-03-24 15:50:00,30.13,30.16,30.13,30.16,42600.0,19.1141,19.1331,19.1141,19.1331,42600.0
2005-03-24 15:55:00,30.16,30.16,30.14,30.16,72500.0,19.1331,19.1331,19.1204,19.1331,72500.0
2005-03-28 09:30:00,30.18,30.18,30.0,30.12,37500.0,19.1458,19.1458,19.0316,19.1077,37500.0
2005-03-28 09:35:00,30.07,30.25,30.06,30.18,26400.0,19.076,19.1902,19.0696,19.1458,26400.0
2005-03-28 09:40:00,30.17,30.18,30.03,30.04,25300.0,19.1394,19.1458,19.0506,19.057,25300.0
2005-03-28 09:45:00,30.03,30.12,29.88,29.89,62200.0,19.0506,19.1077,18.9555,18.9618,62200.0
2005-03-28 09:50:00,29.89,30.05,29.75,30.01,65900.0,18.9618,19.0633,18.873,19.0379,65900.0
2005-03-28 09:55:00,30.02,30.04,30.01,30.02,13100.0,19.0443,19.057,19.0379,19.0443,13100.0
2005-03-28 10:00:00,30.04,30.29,30.04,30.26,29800.0,19.057,19.2156,19.057,19.1965,29800.0
2005-03-28 10:05:00,30.27,30.28,30.17,30.19,43000.0,19.2029,19.2092,19.1394,19.1521,43000.0
2005-03-28 10:10:00,30.19,30.23,30.15,30.22,25800.0,19.1521,19.1775,19.1267,19.1711,25800.0
2005-03-28 10:15:00,30.22,30.23,30.09,30.09,17200.0,19.1711,19.1775,19.0887,19.0887,17200.0
2005-03-28 10:20:00,30.08,30.09,30.05,30.05,24300.0,19.0823,19.0887,19.0633,19.0633,24300.0
2005-03-28 10:25:00,30.06,30.06,30.04,30.04,9700.0,19.0696,19.0696,19.057,19.057,9700.0
2005-03-28 10:30:00,30.04,30.05,30.0,30.02,25900.0,19.057,19.0633,19.0316,19.0443,25900.0
2005-03-28 10:35:00,30.02,30.09,30.02,30.09,13200.0,19.0443,19.0887,19.0443,19.0887,13200.0
2005-03-28 10:40:00,30.09,30.09,30.06,30.07,6200.0,19.0887,19.0887,19.0696,19.076,6200.0
2005-03-28 10:45:00,30.07,30.19,30.07,30.19,114600.0,19.076,19.1521,19.076,19.1521,114600.0
2005-03-28 10:50:00,30.16,30.18,30.1,30.1,7400.0,19.1331,19.1458,19.095,19.095,7400.0
2005-03-28 10:55:00,30.1,30.11,30.08,30.11,6300.0,19.095,19.1014,19.0823,19.1014,6300.0
2005-03-28 11:00:00,30.12,30.14,30.11,30.14,8100.0,19.1077,19.1204,19.1014,19.1204,8100.0
2005-03-28 11:05:00,30.15,30.15,30.13,30.13,23000.0,19.1267,19.1267,19.1141,19.1141,23000.0
2005-03-28 11:10:00,30.13,30.13,30.03,30.06,62800.0,19.1141,19.1141,19.0506,19.0696,62800.0
2005-03-28 11:15:00,30.05,30.08,30.05,30.06,12500.0,19.0633,19.0823,19.0633,19.0696,12500.0
2005-03-28 11:20:00,30.05,30.06,29.99,30.0,17300.0,19.0633,19.0696,19.0252,19.0316,17300.0
2005-03-28 11:25:00,30.0,30.02,29.95,29.95,21300.0,19.0316,19.0443,18.9999,18.9999,21300.0
2005-03-28 11:30:00,29.96,29.97,29.93,29.95,6900.0,19.0062,19.0126,18.9872,18.9999,6900.0
2005-03-28 11:35:00,29.94,29.95,29.94,29.95,10600.0,18.9935,18.9999,18.9935,18.9999,10600.0
2005-03-28 11:40:00,29.95,30.0,29.94,29.98,12400.0,18.9999,19.0316,18.9935,19.0189,12400.0
2005-03-28 11:45:00,29.98,29.98,29.93,29.94,16100.0,19.0189,19.0189,18.9872,18.9935,16100.0
2005-03-28 11:50:00,29.95,30.06,29.93,30.03,27300.0,18.9999,19.0696,18.9872,19.0506,27300.0
2005-03-28 11:55:00,30.03,30.13,30.03,30.13,28100.0,19.0506,19.1141,19.0506,19.1141,28100.0
2005-03-28 12:00:00,30.12,30.15,30.09,30.1,39800.0,19.1077,19.1267,19.0887,19.095,39800.0
2005-03-28 12:05:00,30.11,30.11,29.99,30.0,36100.0,19.1014,19.1014,19.0252,19.0316,36100.0
2005-03-28 12:10:00,29.98,29.99,29.93,29.96,16300.0,19.0189,19.0252,18.9872,19.0062,16300.0
2005-03-28 12:15:00,29.97,30.06,29.97,30.06,7900.0,19.0126,19.0696,19.0126,19.0696,7900.0
2005-03-28 12:20:00,30.06,30.1,30.06,30.09,15400.0,19.0696,19.095,19.0696,19.0887,15400.0
2005-03-28 12:25:00,30.09,30.09,30.05,30.08,15600.0,19.0887,19.0887,19.0633,19.0823,15600.0
2005-03-28 12:30:00,30.08,30.09,30.05,30.05,26500.0,19.0823,19.0887,19.0633,19.0633,26500.0
2005-03-28 12:35:00,30.04,30.06,30.04,30.05,7000.0,19.057,19.0696,19.057,19.0633,7000.0
2005-03-28 12:40:00,30.05,30.05,30.04,30.04,6100.0,19.0633,19.0633,19.057,19.057,6100.0
2005-03-28 12:45:00,30.04,30.05,30.02,30.03,6800.0,19.057,19.0633,19.0443,19.0506,6800.0
2005-03-28 12:50:00,30.02,30.03,30.01,30.03,7100.0,19.0443,19.0506,19.0379,19.0506,7100.0
2005-03-28 12:55:00,30.03,30.03,29.96,29.98,5700.0,19.0506,19.0506,19.0062,19.0189,5700.0
2005-03-28 13:00:00,29.98,29.99,29.95,29.98,13800.0,19.0189,19.0252,18.9999,19.0189,13800.0
2005-03-28 13:05:00,29.98,30.01,29.98,30.01,14800.0,19.0189,19.0379,19.0189,19.0379,14800.0
2005-03-28 13:10:00,30.01,30.06,30.01,30.05,6500.0,19.0379,19.0696,19.0379,19.0633,6500.0
2005-03-28 13:15:00,30.05,30.06,30.04,30.04,11900.0,19.0633,19.0696,19.057,19.057,11900.0
2005-03-28 13:20:00,30.05,30.07,30.05,30.07,5200.0,19.0633,19.076,19.0633,19.076,5200.0
2005-03-28 13:25:00,30.07,30.08,30.06,30.07,3800.0,19.076,19.0823,19.0696,19.076,3800.0
2005-03-28 13:30:00,30.07,30.12,30.07,30.12,7000.0,19.076,19.1077,19.076,19.1077,7000.0
2005-03-28 13:35:00,30.12,30.12,30.07,30.09,4600.0,19.1077,19.1077,19.076,19.0887,4600.0
2005-03-28 13:40:00,30.08,30.09,30.07,30.08,4700.0,19.0823,19.0887,19.076,19.0823,4700.0
2005-03-28 13:45:00,30.08,30.11,30.08,30.09,6600.0,19.0823,19.1014,19.0823,19.0887,6600.0
2005-03-28 13:50:00,30.09,30.1,30.09,30.1,3400.0,19.0887,19.095,19.0887,19.095,3400.0
2005-03-28 13:55:00,30.1,30.1,30.07,30.07,13100.0,19.095,19.095,19.076,19.076,13100.0
2005-03-28 14:00:00,30.07,30.1,30.06,30.1,12000.0,19.076,19.095,19.0696,19.095,12000.0
2005-03-28 14:05:00,30.09,30.09,30.07,30.07,5400.0,19.0887,19.0887,19.076,19.076,5400.0
2005-03-28 14:10:00,30.07,30.09,30.07,30.08,11900.0,19.076,19.0887,19.076,19.0823,11900.0
2005-03-28 14:15:00,30.07,30.1,30.04,30.08,29300.0,19.076,19.095,19.057,19.0823,29300.0
2005-03-28 14:20:00,30.09,30.13,30.08,30.13,21500.0,19.0887,19.1141,19.0823,19.1141,21500.0
2005-03-28 14:25:00,30.13,30.22,30.09,30.22,33200.0,19.1141,19.1711,19.0887,19.1711,33200.0
2005-03-28 14:30:00,30.21,30.21,30.16,30.21,16900.0,19.1648,19.1648,19.1331,19.1648,16900.0
2005-03-28 14:35:00,30.21,30.22,30.1,30.1,19900.0,19.1648,19.1711,19.095,19.095,19900.0
2005-03-28 14:40:00,30.1,30.19,30.1,30.16,23500.0,19.095,19.1521,19.095,19.1331,23500.0
2005-03-28 14:45:00,30.16,30.18,30.11,30.11,19100.0,19.1331,19.1458,19.1014,19.1014,19100.0
2005-03-28 14:50:00,30.11,30.14,30.1,30.14,18300.0,19.1014,19.1204,19.095,19.1204,18300.0
2005-03-28 14:55:00,30.14,30.14,30.07,30.07,35700.0,19.1204,19.1204,19.076,19.076,35700.0
2005-03-28 15:00:00,30.08,30.11,30.07,30.11,18400.0,19.0823,19.1014,19.076,19.1014,18400.0
2005-03-28 15:05:00,30.12,30.14,30.11,30.12,18600.0,19.1077,19.1204,19.1014,19.1077,18600.0
2005-03-28 15:10:00,30.11,30.12,30.06,30.08,21300.0,19.1014,19.1077,19.0696,19.0823,21300.0
2005-03-28 15:15:00,30.08,30.08,30.07,30.07,5100.0,19.0823,19.0823,19.076,19.076,5100.0
2005-03-28 15:20:00,30.07,30.1,30.05,30.05,36300.0,19.076,19.095,19.0633,19.0633,36300.0
2005-03-28 15:25:00,30.05,30.07,30.04,30.05,12600.0,19.0633,19.076,19.057,19.0633,12600.0
2005-03-28 15:30:00,30.05,30.05,29.94,29.94,20900.0,19.0633,19.0633,18.9935,18.9935,20900.0
2005-03-28 15:35:00,29.94,29.95,29.92,29.92,29900.0,18.9935,18.9999,18.9808,18.9808,29900.0
2005-03-28 15:40:00,29.93,29.95,29.93,29.94,17300.0,18.9872,18.9999,18.9872,18.9935,17300.0
2005-03-28 15:45:00,29.94,29.97,29.94,29.97,28400.0,18.9935,19.0126,18.9935,19.0126,28400.0
2005-03-28 15:50:00,29.97,29.98,29.94,29.97,47500.0,19.0126,19.0189,18.9935,19.0126,47500.0
2005-03-28 15:55:00,29.98,30.01,29.98,30.01,65000.0,19.0189,19.0379,19.0189,19.0379,65000.0
2005-03-29 09:30:00,29.85,29.85,29.59,29.59,57400.0,18.9364,18.9364,18.7715,18.7715,57400.0
2005-03-29 09:35:00,29.58,29.66,29.35,29.65,90000.0,18.7651,18.8159,18.6192,18.8095,90000.0
2005-03-29 09:40:00,29.67,29.95,29.65,29.88,57600.0,18.8222,18.9999,18.8095,18.9555,57600.0
2005-03-29 09:45:00,29.87,29.9,29.8,29.83,57200.0,18.9491,18.9681,18.9047,18.9237,57200.0
2005-03-29 09:50:00,29.83,29.89,29.77,29.84,37100.0,18.9237,18.9618,18.8857,18.9301,37100.0
2005-03-29 09:55:00,29.9,30.13,29.87,30.13,47200.0,18.9681,19.1141,18.9491,19.1141,47200.0
2005-03-29 10:00:00,30.25,30.4,30.09,30.29,79800.0,19.1902,19.2853,19.0887,19.2156,79800.0
2005-03-29 10:05:00,30.3,30.4,30.25,30.38,72200.0,19.2219,19.2853,19.1902,19.2727,72200.0
2005-03-29 10:10:00,30.37,30.39,30.27,30.3,29100.0,19.2663,19.279,19.2029,19.2219,29100.0
2005-03-29 10:15:00,30.29,30.32,30.26,30.26,36500.0,19.2156,19.2346,19.1965,19.1965,36500.0
2005-03-29 10:20:00,30.27,30.27,30.12,30.14,39800.0,19.2029,19.2029,19.1077,19.1204,39800.0
2005-03-29 10:25:00,30.14,30.25,30.1,30.25,65700.0,19.1204,19.1902,19.095,19.1902,65700.0
2005-03-29 10:30:00,30.24,30.3,30.24,30.29,53400.0,19.1838,19.2219,19.1838,19.2156,53400.0
2005-03-29 10:35:00,30.29,30.3,30.28,30.28,45000.0,19.2156,19.2219,19.2092,19.2092,45000.0
2005-03-29 10:40:00,30.28,30.28,30.26,30.28,78300.0,19.2092,19.2092,19.1965,19.2092,78300.0
2005-03-29 10:45:00,30.28,30.28,30.22,30.22,42000.0,19.2092,19.2092,19.1711,19.1711,42000.0
2005-03-29 10:50:00,30.23,30.26,30.19,30.2,53900.0,19.1775,19.1965,19.1521,19.1585,53900.0
2005-03-29 10:55:00,30.19,30.21,30.16,30.16,18500.0,19.1521,19.1648,19.1331,19.1331,18500.0
2005-03-29 11:00:00,30.15,30.15,30.1,30.11,24900.0,19.1267,19.1267,19.095,19.1014,24900.0
2005-03-29 11:05:00,30.1,30.14,30.09,30.14,42400.0,19.095,19.1204,19.0887,19.1204,42400.0
2005-03-29 11:10:00,30.14,30.14,30.09,30.09,11800.0,19.1204,19.1204,19.0887,19.0887,11800.0
2005-03-29 11:15:00,30.08,30.09,30.01,30.02,19900.0,19.0823,19.0887,19.0379,19.0443,19900.0
2005-03-29 11:20:00,30.02,30.11,30.01,30.08,30600.0,19.0443,19.1014,19.0379,19.0823,30600.0
2005-03-29 11:25:00,30.07,30.07,30.01,30.02,17600.0,19.076,19.076,19.0379,19.0443,17600.0
2005-03-29 11:30:00,30.01,30.01,29.98,29.98,36400.0,19.0379,19.0379,19.0189,19.0189,36400.0
2005-03-29 11:35:00,29.98,29.99,29.98,29.99,11000.0,19.0189,19.0252,19.0189,19.0252,11000.0
2005-03-29 11:40:00,29.98,29.99,29.98,29.99,12500.0,19.0189,19.0252,19.0189,19.0252,12500.0
2005-03-29 11:45:00,29.99,29.99,29.93,29.94,25300.0,19.0252,19.0252,18.9872,18.9935,25300.0
2005-03-29 11:50:00,29.94,30.02,29.94,30.02,19900.0,18.9935,19.0443,18.9935,19.0443,19900.0
2005-03-29 11:55:00,30.02,30.05,30.0,30.03,16400.0,19.0443,19.0633,19.0316,19.0506,16400.0
2005-03-29 12:00:00,30.03,30.04,30.02,30.03,10200.0,19.0506,19.057,19.0443,19.0506,10200.0
2005-03-29 12:05:00,30.02,30.03,29.98,29.98,12700.0,19.0443,19.0506,19.0189,19.0189,12700.0
2005-03-29 12:10:00,29.98,30.06,29.98,30.06,20700.0,19.0189,19.0696,19.0189,19.0696,20700.0
2005-03-29 12:15:00,30.07,30.07,30.01,30.03,13100.0,19.076,19.076,19.0379,19.0506,13100.0
2005-03-29 12:20:00,30.03,30.07,30.01,30.07,15300.0,19.0506,19.076,19.0379,19.076,15300.0
2005-03-29 12:25:00,30.06,30.07,30.06,30.06,8200.0,19.0696,19.076,19.0696,19.0696,8200.0
2005-03-29 12:30:00,30.06,30.07,30.05,30.05,11300.0,19.0696,19.076,19.0633,19.0633,11300.0
2005-03-29 12:35:00,30.05,30.06,30.05,30.05,12400.0,19.0633,19.0696,19.0633,19.0633,12400.0
2005-03-29 12:40:00,30.05,30.06,30.05,30.05,14300.0,19.0633,19.0696,19.0633,19.0633,14300.0
2005-03-29 12:45:00,30.05,30.06,30.01,30.03,38600.0,19.0633,19.0696,19.0379,19.0506,38600.0
2005-03-29 12:50:00,30.05,30.05,30.01,30.01,23100.0,19.0633,19.0633,19.0379,19.0379,23100.0
2005-03-29 12:55:00,30.01,30.01,29.93,29.94,29400.0,19.0379,19.0379,18.9872,18.9935,29400.0
2005-03-29 13:00:00,29.94,29.99,29.93,29.98,21300.0,18.9935,19.0252,18.9872,19.0189,21300.0
2005-03-29 13:05:00,29.98,29.98,29.94,29.94,16200.0,19.0189,19.0189,18.9935,18.9935,16200.0
2005-03-29 13:10:00,29.94,29.94,29.88,29.89,22400.0,18.9935,18.9935,18.9555,18.9618,22400.0
2005-03-29 13:15:00,29.89,29.99,29.89,29.99,37100.0,18.9618,19.0252,18.9618,19.0252,37100.0
2005-03-29 13:20:00,29.99,30.0,29.96,29.97,28900.0,19.0252,19.0316,19.0062,19.0126,28900.0
2005-03-29 13:25:00,29.97,30.02,29.97,30.0,21800.0,19.0126,19.0443,19.0126,19.0316,21800.0
2005-03-29 13:30:00,30.0,30.04,30.0,30.03,22900.0,19.0316,19.057,19.0316,19.0506,22900.0
2005-03-29 13:35:00,30.03,30.05,30.03,30.03,69300.0,19.0506,19.0633,19.0506,19.0506,69300.0
2005-03-29 13:40:00,30.02,30.03,30.02,30.03,46000.0,19.0443,19.0506,19.0443,19.0506,46000.0
2005-03-29 13:45:00,30.03,30.03,30.01,30.02,38300.0,19.0506,19.0506,19.0379,19.0443,38300.0
2005-03-29 13:50:00,30.02,30.06,30.02,30.06,24500.0,19.0443,19.0696,19.0443,19.0696,24500.0
2005-03-29 13:55:00,30.06,30.07,30.04,30.04,15300.0,19.0696,19.076,19.057,19.057,15300.0
2005-03-29 14:00:00,30.04,30.05,29.99,30.03,66300.0,19.057,19.0633,19.0252,19.0506,66300.0
2005-03-29 14:05:00,30.02,30.02,29.97,30.0,27800.0,19.0443,19.0443,19.0126,19.0316,27800.0
2005-03-29 14:10:00,30.01,30.01,29.97,29.99,14600.0,19.0379,19.0379,19.0126,19.0252,14600.0
2005-03-29 14:15:00,30.01,30.02,29.97,30.0,25500.0,19.0379,19.0443,19.0126,19.0316,25500.0
2005-03-29 14:20:00,30.0,30.0,29.94,29.96,20500.0,19.0316,19.0316,18.9935,19.0062,20500.0
2005-03-29 14:25:00,29.95,30.01,29.94,30.0,17500.0,18.9999,19.0379,18.9935,19.0316,17500.0
2005-03-29 14:30:00,30.0,30.01,29.92,29.93,14800.0,19.0316,19.0379,18.9808,18.9872,14800.0
2005-03-29 14:35:00,29.93,30.02,29.92,30.0,25700.0,18.9872,19.0443,18.9808,19.0316,25700.0
2005-03-29 14:40:00,30.0,30.0,29.91,29.92,25600.0,19.0316,19.0316,18.9745,18.9808,25600.0
2005-03-29 14:45:00,29.93,29.93,29.9,29.92,14200.0,18.9872,18.9872,18.9681,18.9808,14200.0
2005-03-29 14:50:00,29.92,29.93,29.91,29.92,13300.0,18.9808,18.9872,18.9745,18.9808,13300.0
2005-03-29 14:55:00,29.91,29.96,29.89,29.95,34100.0,18.9745,19.0062,18.9618,18.9999,34100.0
2005-03-29 15:00:00,29.96,29.96,29.89,29.95,38100.0,19.0062,19.0062,18.9618,18.9999,38100.0
2005-03-29 15:05:00,29.94,29.97,29.94,29.95,21300.0,18.9935,19.0126,18.9935,18.9999,21300.0
2005-03-29 15:10:00,29.96,29.96,29.87,29.87,19200.0,19.0062,19.0062,18.9491,18.9491,19200.0
2005-03-29 15:15:00,29.86,29.86,29.8,29.85,53400.0,18.9428,18.9428,18.9047,18.9364,53400.0
2005-03-29 15:20:00,29.84,29.97,29.84,29.97,37400.0,18.9301,19.0126,18.9301,19.0126,37400.0
2005-03-29 15:25:00,29.97,29.97,29.91,29.91,20100.0,19.0126,19.0126,18.9745,18.9745,20100.0
2005-03-29 15:30:00,29.9,29.96,29.9,29.93,65600.0,18.9681,19.0062,18.9681,18.9872,65600.0
2005-03-29 15:35:00,29.93,29.96,29.92,29.96,31800.0,18.9872,19.0062,18.9808,19.0062,31800.0
2005-03-29 15:40:00,29.96,29.97,29.95,29.95,43400.0,19.0062,19.0126,18.9999,18.9999,43400.0
2005-03-29 15:45:00,29.95,29.96,29.93,29.94,98300.0,18.9999,19.0062,18.9872,18.9935,98300.0
2005-03-29 15:50:00,29.94,29.95,29.92,29.92,50600.0,18.9935,18.9999,18.9808,18.9808,50600.0
2005-03-29 15:55:00,29.92,29.97,29.92,29.97,74600.0,18.9808,19.0126,18.9808,19.0126,74600.0
2005-03-30 09:30:00,30.0,30.02,30.0,30.02,48000.0,19.0316,19.0443,19.0316,19.0443,48000.0
2005-03-30 09:35:00,30.02,30.02,30.0,30.02,26800.0,19.0443,19.0443,19.0316,19.0443,26800.0
2005-03-30 09:40:00,30.02,30.03,29.97,29.97,31000.0,19.0443,19.0506,19.0126,19.0126,31000.0
2005-03-30 09:45:00,29.97,29.97,29.87,29.88,13200.0,19.0126,19.0126,18.9491,18.9555,13200.0
2005-03-30 09:50:00,29.88,29.9,29.87,29.87,31900.0,18.9555,18.9681,18.9491,18.9491,31900.0
2005-03-30 09:55:00,29.86,29.98,29.86,29.98,35100.0,18.9428,19.0189,18.9428,19.0189,35100.0
2005-03-30 10:00:00,29.94,29.94,29.87,29.88,13400.0,18.9935,18.9935,18.9491,18.9555,13400.0
2005-03-30 10:05:00,29.88,29.92,29.86,29.92,28700.0,18.9555,18.9808,18.9428,18.9808,28700.0
2005-03-30 10:10:00,29.93,30.02,29.93,30.01,20100.0,18.9872,19.0443,18.9872,19.0379,20100.0
2005-03-30 10:15:00,30.01,30.09,30.01,30.08,22200.0,19.0379,19.0887,19.0379,19.0823,22200.0
2005-03-30 10:20:00,30.09,30.09,30.08,30.09,23500.0,19.0887,19.0887,19.0823,19.0887,23500.0
2005-03-30 10:25:00,30.08,30.09,30.03,30.03,16700.0,19.0823,19.0887,19.0506,19.0506,16700.0
2005-03-30 10:30:00,30.04,30.15,30.01,30.14,39900.0,19.057,19.1267,19.0379,19.1204,39900.0
2005-03-30 10:35:00,30.14,30.17,30.11,30.15,26200.0,19.1204,19.1394,19.1014,19.1267,26200.0
2005-03-30 10:40:00,30.13,30.17,30.13,30.17,10300.0,19.1141,19.1394,19.1141,19.1394,10300.0
2005-03-30 10:45:00,30.17,30.19,30.16,30.19,11700.0,19.1394,19.1521,19.1331,19.1521,11700.0
2005-03-30 10:50:00,30.19,30.25,30.18,30.24,18800.0,19.1521,19.1902,19.1458,19.1838,18800.0
2005-03-30 10:55:00,30.24,30.29,30.22,30.28,40200.0,19.1838,19.2156,19.1711,19.2092,40200.0
2005-03-30 11:00:00,30.28,30.35,30.28,30.34,41100.0,19.2092,19.2536,19.2092,19.2473,41100.0
2005-03-30 11:05:00,30.34,30.35,30.32,30.33,5900.0,19.2473,19.2536,19.2346,19.2409,5900.0
2005-03-30 11:10:00,30.32,30.33,30.28,30.29,4800.0,19.2346,19.2409,19.2092,19.2156,4800.0
2005-03-30 11:15:00,30.29,30.32,30.24,30.32,82200.0,19.2156,19.2346,19.1838,19.2346,82200.0
2005-03-30 11:20:00,30.32,30.35,30.32,30.35,22300.0,19.2346,19.2536,19.2346,19.2536,22300.0
2005-03-30 11:25:00,30.35,30.41,30.33,30.41,17200.0,19.2536,19.2917,19.2409,19.2917,17200.0
2005-03-30 11:30:00,30.41,30.45,30.41,30.44,16200.0,19.2917,19.3171,19.2917,19.3107,16200.0
2005-03-30 11:35:00,30.44,30.55,30.44,30.5,68000.0,19.3107,19.3805,19.3107,19.3488,68000.0
2005-03-30 11:40:00,30.5,30.66,30.5,30.65,56000.0,19.3488,19.4503,19.3488,19.4439,56000.0
2005-03-30 11:45:00,30.63,30.65,30.51,30.51,74900.0,19.4312,19.4439,19.3551,19.3551,74900.0
2005-03-30 11:50:00,30.53,30.56,30.53,30.54,53600.0,19.3678,19.3868,19.3678,19.3742,53600.0
2005-03-30 11:55:00,30.54,30.55,30.54,30.55,15400.0,19.3742,19.3805,19.3742,19.3805,15400.0
2005-03-30 12:00:00,30.55,30.56,30.54,30.56,52400.0,19.3805,19.3868,19.3742,19.3868,52400.0
2005-03-30 12:05:00,30.55,30.56,30.55,30.55,9500.0,19.3805,19.3868,19.3805,19.3805,9500.0
2005-03-30 12:10:00,30.55,30.56,30.55,30.55,6100.0,19.3805,19.3868,19.3805,19.3805,6100.0
2005-03-30 12:15:00,30.55,30.55,30.47,30.48,14100.0,19.3805,19.3805,19.3297,19.3361,14100.0
2005-03-30 12:20:00,30.48,30.51,30.48,30.5,12000.0,19.3361,19.3551,19.3361,19.3488,12000.0
2005-03-30 12:25:00,30.5,30.55,30.5,30.55,16400.0,19.3488,19.3805,19.3488,19.3805,16400.0
2005-03-30 12:30:00,30.55,30.55,30.52,30.52,9600.0,19.3805,19.3805,19.3615,19.3615,9600.0
2005-03-30 12:35:00,30.53,30.53,30.47,30.47,3200.0,19.3678,19.3678,19.3297,19.3297,3200.0
2005-03-30 12:40:00,30.47,30.48,30.46,30.46,8200.0,19.3297,19.3361,19.3234,19.3234,8200.0
2005-03-30 12:45:00,30.46,30.5,30.46,30.46,113300.0,19.3234,19.3488,19.3234,19.3234,113300.0
2005-03-30 12:50:00,30.46,30.54,30.46,30.52,11200.0,19.3234,19.3742,19.3234,19.3615,11200.0
2005-03-30 12:55:00,30.52,30.53,30.51,30.52,6500.0,19.3615,19.3678,19.3551,19.3615,6500.0
2005-03-30 13:00:00,30.51,30.52,30.5,30.51,24900.0,19.3551,19.3615,19.3488,19.3551,24900.0
2005-03-30 13:05:00,30.5,30.53,30.5,30.51,9800.0,19.3488,19.3678,19.3488,19.3551,9800.0
2005-03-30 13:10:00,30.51,30.52,30.51,30.51,12100.0,19.3551,19.3615,19.3551,19.3551,12100.0
2005-03-30 13:15:00,30.51,30.54,30.51,30.53,9400.0,19.3551,19.3742,19.3551,19.3678,9400.0
2005-03-30 13:20:00,30.53,30.55,30.53,30.55,8400.0,19.3678,19.3805,19.3678,19.3805,8400.0
2005-03-30 13:25:00,30.55,30.55,30.54,30.54,15700.0,19.3805,19.3805,19.3742,19.3742,15700.0
2005-03-30 13:30:00,30.54,30.58,30.54,30.56,22100.0,19.3742,19.3995,19.3742,19.3868,22100.0
2005-03-30 13:35:00,30.56,30.56,30.55,30.55,6500.0,19.3868,19.3868,19.3805,19.3805,6500.0
2005-03-30 13:40:00,30.55,30.56,30.55,30.55,19000.0,19.3805,19.3868,19.3805,19.3805,19000.0
2005-03-30 13:45:00,30.55,30.56,30.54,30.54,80100.0,19.3805,19.3868,19.3742,19.3742,80100.0
2005-03-30 13:50:00,30.55,30.55,30.5,30.51,20100.0,19.3805,19.3805,19.3488,19.3551,20100.0
2005-03-30 13:55:00,30.51,30.53,30.5,30.52,29800.0,19.3551,19.3678,19.3488,19.3615,29800.0
2005-03-30 14:00:00,30.52,30.59,30.52,30.59,13400.0,19.3615,19.4059,19.3615,19.4059,13400.0
2005-03-30 14:05:00,30.59,30.62,30.58,30.62,10300.0,19.4059,19.4249,19.3995,19.4249,10300.0
2005-03-30 14:10:00,30.62,30.64,30.61,30.64,41500.0,19.4249,19.4376,19.4186,19.4376,41500.0
2005-03-30 14:15:00,30.64,30.66,30.62,30.65,26500.0,19.4376,19.4503,19.4249,19.4439,26500.0
2005-03-30 14:20:00,30.66,30.66,30.65,30.65,36700.0,19.4503,19.4503,19.4439,19.4439,36700.0
2005-03-30 14:25:00,30.65,30.66,30.61,30.62,119600.0,19.4439,19.4503,19.4186,19.4249,119600.0
2005-03-30 14:30:00,30.61,30.63,30.6,30.62,18100.0,19.4186,19.4312,19.4122,19.4249,18100.0
2005-03-30 14:35:00,30.62,30.64,30.61,30.64,10200.0,19.4249,19.4376,19.4186,19.4376,10200.0
2005-03-30 14:40:00,30.65,30.65,30.6,30.6,10800.0,19.4439,19.4439,19.4122,19.4122,10800.0
2005-03-30 14:45:00,30.6,30.61,30.56,30.56,13700.0,19.4122,19.4186,19.3868,19.3868,13700.0
2005-03-30 14:50:00,30.57,30.57,30.54,30.55,18400.0,19.3932,19.3932,19.3742,19.3805,18400.0
2005-03-30 14:55:00,30.55,30.62,30.55,30.61,47700.0,19.3805,19.4249,19.3805,19.4186,47700.0
2005-03-30 15:00:00,30.61,30.62,30.6,30.62,11500.0,19.4186,19.4249,19.4122,19.4249,11500.0
2005-03-30 15:05:00,30.62,30.63,30.58,30.58,20100.0,19.4249,19.4312,19.3995,19.3995,20100.0
2005-03-30 15:10:00,30.59,30.59,30.56,30.56,6100.0,19.4059,19.4059,19.3868,19.3868,6100.0
2005-03-30 15:15:00,30.57,30.61,30.57,30.61,32300.0,19.3932,19.4186,19.3932,19.4186,32300.0
2005-03-30 15:20:00,30.61,30.63,30.6,30.63,41000.0,19.4186,19.4312,19.4122,19.4312,41000.0
2005-03-30 15:25:00,30.63,30.65,30.6,30.6,35200.0,19.4312,19.4439,19.4122,19.4122,35200.0
2005-03-30 15:30:00,30.61,30.61,30.57,30.58,42300.0,19.4186,19.4186,19.3932,19.3995,42300.0
2005-03-30 15:35:00,30.58,30.63,30.58,30.63,20500.0,19.3995,19.4312,19.3995,19.4312,20500.0
2005-03-30 15:40:00,30.62,30.66,30.62,30.66,29200.0,19.4249,19.4503,19.4249,19.4503,29200.0
2005-03-30 15:45:00,30.66,30.74,30.66,30.74,40900.0,19.4503,19.501,19.4503,19.501,40900.0
2005-03-30 15:50:00,30.73,30.74,30.7,30.72,42900.0,19.4947,19.501,19.4757,19.4883,42900.0
2005-03-30 15:55:00,30.71,30.72,30.67,30.67,45000.0,19.482,19.4883,19.4566,19.4566,45000.0
2005-03-31 09:30:00,30.6,30.6,30.33,30.34,37700.0,19.4122,19.4122,19.2409,19.2473,37700.0
2005-03-31 09:35:00,30.25,30.38,30.25,30.33,16400.0,19.1902,19.2727,19.1902,19.2409,16400.0
2005-03-31 09:40:00,30.32,30.32,30.29,30.3,13800.0,19.2346,19.2346,19.2156,19.2219,13800.0
2005-03-31 09:45:00,30.3,30.5,30.29,30.48,35000.0,19.2219,19.3488,19.2156,19.3361,35000.0
2005-03-31 09:50:00,30.5,30.5,30.42,30.42,23800.0,19.3488,19.3488,19.298,19.298,23800.0
2005-03-31 09:55:00,30.3,30.49,30.3,30.48,29100.0,19.2219,19.3424,19.2219,19.3361,29100.0
2005-03-31 10:00:00,30.49,30.5,30.36,30.39,43700.0,19.3424,19.3488,19.26,19.279,43700.0
2005-03-31 10:05:00,30.39,30.46,30.39,30.4,40900.0,19.279,19.3234,19.279,19.2853,40900.0
2005-03-31 10:10:00,30.41,30.41,30.36,30.37,45200.0,19.2917,19.2917,19.26,19.2663,45200.0
2005-03-31 10:15:00,30.36,30.38,30.36,30.37,23200.0,19.26,19.2727,19.26,19.2663,23200.0
2005-03-31 10:20:00,30.36,30.37,30.36,30.36,19200.0,19.26,19.2663,19.26,19.26,19200.0
2005-03-31 10:25:00,30.35,30.38,30.35,30.37,26900.0,19.2536,19.2727,19.2536,19.2663,26900.0
2005-03-31 10:30:00,30.37,30.37,30.35,30.35,33600.0,19.2663,19.2663,19.2536,19.2536,33600.0
2005-03-31 10:35:00,30.35,30.35,30.28,30.28,29200.0,19.2536,19.2536,19.2092,19.2092,29200.0
2005-03-31 10:40:00,30.28,30.28,30.24,30.24,38500.0,19.2092,19.2092,19.1838,19.1838,38500.0
2005-03-31 10:45:00,30.23,30.24,30.14,30.15,46800.0,19.1775,19.1838,19.1204,19.1267,46800.0
2005-03-31 10:50:00,30.15,30.21,30.14,30.16,38300.0,19.1267,19.1648,19.1204,19.1331,38300.0
2005-03-31 10:55:00,30.15,30.15,30.04,30.07,17700.0,19.1267,19.1267,19.057,19.076,17700.0
2005-03-31 11:00:00,30.09,30.15,30.08,30.14,23100.0,19.0887,19.1267,19.0823,19.1204,23100.0
2005-03-31 11:05:00,30.16,30.25,30.15,30.25,46700.0,19.1331,19.1902,19.1267,19.1902,46700.0
2005-03-31 11:10:00,30.25,30.3,30.24,30.3,27700.0,19.1902,19.2219,19.1838,19.2219,27700.0
2005-03-31 11:15:00,30.3,30.36,30.3,30.32,51900.0,19.2219,19.26,19.2219,19.2346,51900.0
2005-03-31 11:20:00,30.32,30.35,30.3,30.35,37900.0,19.2346,19.2536,19.2219,19.2536,37900.0
2005-03-31 11:25:00,30.35,30.36,30.34,30.34,27600.0,19.2536,19.26,19.2473,19.2473,27600.0
2005-03-31 11:30:00,30.35,30.35,30.27,30.28,19900.0,19.2536,19.2536,19.2029,19.2092,19900.0
2005-03-31 11:35:00,30.28,30.35,30.28,30.31,15100.0,19.2092,19.2536,19.2092,19.2282,15100.0
2005-03-31 11:40:00,30.32,30.33,30.25,30.32,10600.0,19.2346,19.2409,19.1902,19.2346,10600.0
2005-03-31 11:45:00,30.32,30.33,30.31,30.33,21900.0,19.2346,19.2409,19.2282,19.2409,21900.0
2005-03-31 11:50:00,30.33,30.34,30.31,30.34,16000.0,19.2409,19.2473,19.2282,19.2473,16000.0
2005-03-31 11:55:00,30.34,30.38,30.33,30.38,11800.0,19.2473,19.2727,19.2409,19.2727,11800.0
2005-03-31 12:00:00,30.39,30.39,30.36,30.38,9100.0,19.279,19.279,19.26,19.2727,9100.0
2005-03-31 12:05:00,30.38,30.38,30.36,30.37,8600.0,19.2727,19.2727,19.26,19.2663,8600.0
2005-03-31 12:10:00,30.36,30.36,30.33,30.34,16800.0,19.26,19.26,19.2409,19.2473,16800.0
2005-03-31 12:15:00,30.33,30.33,30.25,30.26,7800.0,19.2409,19.2409,19.1902,19.1965,7800.0
2005-03-31 12:20:00,30.25,30.31,30.25,30.3,10900.0,19.1902,19.2282,19.1902,19.2219,10900.0
2005-03-31 12:25:00,30.3,30.35,30.3,30.35,14000.0,19.2219,19.2536,19.2219,19.2536,14000.0
2005-03-31 12:30:00,30.34,30.37,30.34,30.37,16700.0,19.2473,19.2663,19.2473,19.2663,16700.0
2005-03-31 12:35:00,30.37,30.38,30.37,30.37,12200.0,19.2663,19.2727,19.2663,19.2663,12200.0
2005-03-31 12:40:00,30.37,30.38,30.37,30.37,9600.0,19.2663,19.2727,19.2663,19.2663,9600.0
2005-03-31 12:45:00,30.37,30.37,30.34,30.34,15700.0,19.2663,19.2663,19.2473,19.2473,15700.0
2005-03-31 12:50:00,30.34,30.34,30.29,30.29,26100.0,19.2473,19.2473,19.2156,19.2156,26100.0
2005-03-31 12:55:00,30.29,30.32,30.28,30.28,34700.0,19.2156,19.2346,19.2092,19.2092,34700.0
2005-03-31 13:00:00,30.29,30.43,30.28,30.28,4100.0,19.2156,19.3044,19.2092,19.2092,4100.0
2005-03-31 13:05:00,30.28,30.29,30.27,30.29,14700.0,19.2092,19.2156,19.2029,19.2156,14700.0
2005-03-31 13:10:00,30.29,30.29,30.28,30.29,4700.0,19.2156,19.2156,19.2092,19.2156,4700.0
2005-03-31 13:15:00,30.3,30.3,30.28,30.29,17800.0,19.2219,19.2219,19.2092,19.2156,17800.0
2005-03-31 13:20:00,30.28,30.33,30.28,30.32,12600.0,19.2092,19.2409,19.2092,19.2346,12600.0
2005-03-31 13:25:00,30.33,30.37,30.32,30.36,4300.0,19.2409,19.2663,19.2346,19.26,4300.0
2005-03-31 13:30:00,30.37,30.42,30.37,30.37,36800.0,19.2663,19.298,19.2663,19.2663,36800.0
2005-03-31 13:35:00,30.37,30.37,30.37,30.37,1600.0,19.2663,19.2663,19.2663,19.2663,1600.0
2005-03-31 13:40:00,30.37,30.37,30.36,30.36,2300.0,19.2663,19.2663,19.26,19.26,2300.0
2005-03-31 13:45:00,30.36,30.36,30.35,30.35,24300.0,19.26,19.26,19.2536,19.2536,24300.0
2005-03-31 13:50:00,30.35,30.36,30.35,30.36,1600.0,19.2536,19.26,19.2536,19.26,1600.0
2005-03-31 13:55:00,30.35,30.38,30.35,30.37,6800.0,19.2536,19.2727,19.2536,19.2663,6800.0
2005-03-31 14:00:00,30.37,30.38,30.37,30.37,24100.0,19.2663,19.2727,19.2663,19.2663,24100.0
2005-03-31 14:05:00,30.37,30.4,30.37,30.4,38600.0,19.2663,19.2853,19.2663,19.2853,38600.0
2005-03-31 14:10:00,30.4,30.43,30.39,30.43,21100.0,19.2853,19.3044,19.279,19.3044,21100.0
2005-03-31 14:15:00,30.43,30.5,30.43,30.49,18600.0,19.3044,19.3488,19.3044,19.3424,18600.0
2005-03-31 14:20:00,30.49,30.49,30.47,30.48,9200.0,19.3424,19.3424,19.3297,19.3361,9200.0
2005-03-31 14:25:00,30.49,30.49,30.48,30.49,5500.0,19.3424,19.3424,19.3361,19.3424,5500.0
2005-03-31 14:30:00,30.49,30.49,30.48,30.49,9500.0,19.3424,19.3424,19.3361,19.3424,9500.0
2005-03-31 14:35:00,30.48,30.49,30.47,30.49,9900.0,19.3361,19.3424,19.3297,19.3424,9900.0
2005-03-31 14:40:00,30.48,30.49,30.48,30.48,3100.0,19.3361,19.3424,19.3361,19.3361,3100.0
2005-03-31 14:45:00,30.49,30.53,30.48,30.53,18200.0,19.3424,19.3678,19.3361,19.3678,18200.0
2005-03-31 14:50:00,30.52,30.52,30.49,30.5,12300.0,19.3615,19.3615,19.3424,19.3488,12300.0
2005-03-31 14:55:00,30.5,30.5,30.49,30.5,4000.0,19.3488,19.3488,19.3424,19.3488,4000.0
2005-03-31 15:00:00,30.5,30.5,30.49,30.49,4700.0,19.3488,19.3488,19.3424,19.3424,4700.0
2005-03-31 15:05:00,30.49,30.5,30.49,30.49,9600.0,19.3424,19.3488,19.3424,19.3424,9600.0
2005-03-31 15:10:00,30.49,30.5,30.49,30.5,17200.0,19.3424,19.3488,19.3424,19.3488,17200.0
2005-03-31 15:15:00,30.5,30.5,30.48,30.48,9100.0,19.3488,19.3488,19.3361,19.3361,9100.0
2005-03-31 15:20:00,30.49,30.49,30.47,30.47,11900.0,19.3424,19.3424,19.3297,19.3297,11900.0
2005-03-31 15:25:00,30.48,30.48,30.47,30.47,10900.0,19.3361,19.3361,19.3297,19.3297,10900.0
2005-03-31 15:30:00,30.47,30.48,30.35,30.35,29400.0,19.3297,19.3361,19.2536,19.2536,29400.0
2005-03-31 15:35:00,30.34,30.36,30.33,30.34,16000.0,19.2473,19.26,19.2409,19.2473,16000.0
2005-03-31 15:40:00,30.34,30.34,30.33,30.33,12800.0,19.2473,19.2473,19.2409,19.2409,12800.0
2005-03-31 15:45:00,30.33,30.35,30.33,30.35,21000.0,19.2409,19.2536,19.2409,19.2536,21000.0
2005-03-31 15:50:00,30.36,30.37,30.34,30.37,121800.0,19.26,19.2663,19.2473,19.2663,121800.0
2005-03-31 15:55:00,30.37,30.38,30.36,30.38,18600.0,19.2663,19.2727,19.26,19.2727,18600.0
2005-04-01 09:30:00,30.41,30.42,30.4,30.41,56800.0,19.2917,19.298,19.2853,19.2917,56800.0
2005-04-01 09:35:00,30.4,30.48,30.35,30.48,17700.0,19.2853,19.3361,19.2536,19.3361,17700.0
2005-04-01 09:40:00,30.48,30.8,30.48,30.8,30200.0,19.3361,19.5391,19.3361,19.5391,30200.0
2005-04-01 09:45:00,30.78,30.9,30.68,30.68,36100.0,19.5264,19.6025,19.463,19.463,36100.0
2005-04-01 09:50:00,30.68,30.69,30.6,30.61,23600.0,19.463,19.4693,19.4122,19.4186,23600.0
2005-04-01 09:55:00,30.65,30.65,30.49,30.55,25100.0,19.4439,19.4439,19.3424,19.3805,25100.0
2005-04-01 10:00:00,30.47,30.58,30.45,30.58,20600.0,19.3297,19.3995,19.3171,19.3995,20600.0
2005-04-01 10:05:00,30.58,30.89,30.4,30.41,21000.0,19.3995,19.5962,19.2853,19.2917,21000.0
2005-04-01 10:10:00,30.41,30.42,30.36,30.39,15700.0,19.2917,19.298,19.26,19.279,15700.0
2005-04-01 10:15:00,30.4,30.4,30.3,30.31,34200.0,19.2853,19.2853,19.2219,19.2282,34200.0
2005-04-01 10:20:00,30.3,30.34,30.26,30.26,37800.0,19.2219,19.2473,19.1965,19.1965,37800.0
2005-04-01 10:25:00,30.25,30.26,30.05,30.06,49200.0,19.1902,19.1965,19.0633,19.0696,49200.0
2005-04-01 10:30:00,30.1,30.22,30.1,30.15,57000.0,19.095,19.1711,19.095,19.1267,57000.0
2005-04-01 10:35:00,30.16,30.18,30.14,30.14,19800.0,19.1331,19.1458,19.1204,19.1204,19800.0
2005-04-01 10:40:00,30.14,30.16,30.12,30.16,21400.0,19.1204,19.1331,19.1077,19.1331,21400.0
2005-04-01 10:45:00,30.18,30.24,30.17,30.2,34000.0,19.1458,19.1838,19.1394,19.1585,34000.0
2005-04-01 10:50:00,30.2,30.22,30.13,30.13,23700.0,19.1585,19.1711,19.1141,19.1141,23700.0
2005-04-01 10:55:00,30.12,30.12,30.02,30.02,58800.0,19.1077,19.1077,19.0443,19.0443,58800.0
2005-04-01 11:00:00,30.02,30.02,29.89,29.89,57600.0,19.0443,19.0443,18.9618,18.9618,57600.0
2005-04-01 11:05:00,29.89,29.95,29.88,29.94,59700.0,18.9618,18.9999,18.9555,18.9935,59700.0
2005-04-01 11:10:00,29.95,30.01,29.95,30.0,52200.0,18.9999,19.0379,18.9999,19.0316,52200.0
2005-04-01 11:15:00,30.0,30.02,30.0,30.02,18700.0,19.0316,19.0443,19.0316,19.0443,18700.0
2005-04-01 11:20:00,30.02,30.05,30.01,30.01,35300.0,19.0443,19.0633,19.0379,19.0379,35300.0
2005-04-01 11:25:00,30.01,30.03,30.01,30.02,21000.0,19.0379,19.0506,19.0379,19.0443,21000.0
2005-04-01 11:30:00,30.02,30.02,29.99,30.0,55600.0,19.0443,19.0443,19.0252,19.0316,55600.0
2005-04-01 11:35:00,29.99,30.02,29.98,30.01,29000.0,19.0252,19.0443,19.0189,19.0379,29000.0
2005-04-01 11:40:00,30.01,30.01,29.93,29.93,16000.0,19.0379,19.0379,18.9872,18.9872,16000.0
2005-04-01 11:45:00,29.94,29.96,29.92,29.95,19200.0,18.9935,19.0062,18.9808,18.9999,19200.0
2005-04-01 11:50:00,29.95,29.98,29.92,29.98,17000.0,18.9999,19.0189,18.9808,19.0189,17000.0
2005-04-01 11:55:00,29.98,29.98,29.91,29.94,13900.0,19.0189,19.0189,18.9745,18.9935,13900.0
2005-04-01 12:00:00,29.94,29.97,29.93,29.96,10500.0,18.9935,19.0126,18.9872,19.0062,10500.0
2005-04-01 12:05:00,29.96,29.96,29.84,29.87,36900.0,19.0062,19.0062,18.9301,18.9491,36900.0
2005-04-01 12:10:00,29.84,29.84,29.77,29.78,41200.0,18.9301,18.9301,18.8857,18.892,41200.0
2005-04-01 12:15:00,29.78,29.84,29.77,29.84,60900.0,18.892,18.9301,18.8857,18.9301,60900.0
2005-04-01 12:20:00,29.84,29.88,29.83,29.84,38300.0,18.9301,18.9555,18.9237,18.9301,38300.0
2005-04-01 12:25:00,29.86,29.88,29.84,29.84,6400.0,18.9428,18.9555,18.9301,18.9301,6400.0
2005-04-01 12:30:00,29.83,29.85,29.81,29.85,47400.0,18.9237,18.9364,18.9111,18.9364,47400.0
2005-04-01 12:35:00,29.84,29.85,29.83,29.84,20000.0,18.9301,18.9364,18.9237,18.9301,20000.0
2005-04-01 12:40:00,29.84,29.86,29.83,29.85,7400.0,18.9301,18.9428,18.9237,18.9364,7400.0
2005-04-01 12:45:00,29.84,29.85,29.8,29.8,17900.0,18.9301,18.9364,18.9047,18.9047,17900.0
2005-04-01 12:50:00,29.8,29.8,29.72,29.72,49300.0,18.9047,18.9047,18.854,18.854,49300.0
2005-04-01 12:55:00,29.72,29.73,29.7,29.7,42400.0,18.854,18.8603,18.8413,18.8413,42400.0
2005-04-01 13:00:00,29.7,29.71,29.68,29.69,44800.0,18.8413,18.8476,18.8286,18.8349,44800.0
2005-04-01 13:05:00,29.7,29.72,29.69,29.72,65700.0,18.8413,18.854,18.8349,18.854,65700.0
2005-04-01 13:10:00,29.71,29.74,29.71,29.72,29000.0,18.8476,18.8666,18.8476,18.854,29000.0
2005-04-01 13:15:00,29.72,29.74,29.71,29.71,21700.0,18.854,18.8666,18.8476,18.8476,21700.0
2005-04-01 13:20:00,29.71,29.72,29.7,29.7,30400.0,18.8476,18.854,18.8413,18.8413,30400.0
2005-04-01 13:25:00,29.7,29.7,29.66,29.69,40600.0,18.8413,18.8413,18.8159,18.8349,40600.0
2005-04-01 13:30:00,29.69,29.69,29.59,29.61,31900.0,18.8349,18.8349,18.7715,18.7842,31900.0
2005-04-01 13:35:00,29.6,29.62,29.56,29.62,43500.0,18.7778,18.7905,18.7525,18.7905,43500.0
2005-04-01 13:40:00,29.61,29.64,29.6,29.64,20800.0,18.7842,18.8032,18.7778,18.8032,20800.0
2005-04-01 13:45:00,29.65,29.65,29.6,29.6,33500.0,18.8095,18.8095,18.7778,18.7778,33500.0
2005-04-01 13:50:00,29.6,29.61,29.52,29.57,34600.0,18.7778,18.7842,18.7271,18.7588,34600.0
2005-04-01 13:55:00,29.58,29.6,29.54,29.56,26100.0,18.7651,18.7778,18.7398,18.7525,26100.0
2005-04-01 14:00:00,29.56,29.59,29.52,29.58,29500.0,18.7525,18.7715,18.7271,18.7651,29500.0
2005-04-01 14:05:00,29.55,29.59,29.54,29.58,44300.0,18.7461,18.7715,18.7398,18.7651,44300.0
2005-04-01 14:10:00,29.57,29.63,29.57,29.63,43400.0,18.7588,18.7969,18.7588,18.7969,43400.0
2005-04-01 14:15:00,29.62,29.74,29.61,29.74,37400.0,18.7905,18.8666,18.7842,18.8666,37400.0
2005-04-01 14:20:00,29.74,29.77,29.7,29.77,28900.0,18.8666,18.8857,18.8413,18.8857,28900.0
2005-04-01 14:25:00,29.78,29.84,29.76,29.77,45700.0,18.892,18.9301,18.8793,18.8857,45700.0
2005-04-01 14:30:00,29.76,29.79,29.76,29.79,23000.0,18.8793,18.8984,18.8793,18.8984,23000.0
2005-04-01 14:35:00,29.8,29.88,29.79,29.88,69200.0,18.9047,18.9555,18.8984,18.9555,69200.0
2005-04-01 14:40:00,29.86,29.94,29.86,29.88,53500.0,18.9428,18.9935,18.9428,18.9555,53500.0
2005-04-01 14:45:00,29.89,29.95,29.89,29.93,80600.0,18.9618,18.9999,18.9618,18.9872,80600.0
2005-04-01 14:50:00,29.93,29.94,29.89,29.9,30500.0,18.9872,18.9935,18.9618,18.9681,30500.0
2005-04-01 14:55:00,29.89,29.89,29.85,29.86,26900.0,18.9618,18.9618,18.9364,18.9428,26900.0
2005-04-01 15:00:00,29.85,29.85,29.8,29.85,41500.0,18.9364,18.9364,18.9047,18.9364,41500.0
2005-04-01 15:05:00,29.85,30.02,29.85,30.01,56700.0,18.9364,19.0443,18.9364,19.0379,56700.0
2005-04-01 15:10:00,30.01,30.04,30.0,30.04,37700.0,19.0379,19.057,19.0316,19.057,37700.0
2005-04-01 15:15:00,30.04,30.05,30.0,30.0,30500.0,19.057,19.0633,19.0316,19.0316,30500.0
2005-04-01 15:20:00,30.0,30.0,29.96,29.96,31500.0,19.0316,19.0316,19.0062,19.0062,31500.0
2005-04-01 15:25:00,29.96,29.96,29.9,29.9,27800.0,19.0062,19.0062,18.9681,18.9681,27800.0
2005-04-01 15:30:00,29.9,29.97,29.88,29.97,35100.0,18.9681,19.0126,18.9555,19.0126,35100.0
2005-04-01 15:35:00,29.97,30.0,29.94,29.94,25400.0,19.0126,19.0316,18.9935,18.9935,25400.0
2005-04-01 15:40:00,29.94,29.94,29.92,29.93,17900.0,18.9935,18.9935,18.9808,18.9872,17900.0
2005-04-01 15:45:00,29.93,29.96,29.93,29.93,60000.0,18.9872,19.0062,18.9872,18.9872,60000.0
2005-04-01 15:50:00,29.93,29.93,29.88,29.9,57500.0,18.9872,18.9872,18.9555,18.9681,57500.0
2005-04-01 15:55:00,29.9,29.9,29.86,29.87,75700.0,18.9681,18.9681,18.9428,18.9491,75700.0
2005-04-04 09:30:00,29.8,29.92,29.8,29.84,71200.0,18.9047,18.9808,18.9047,18.9301,71200.0
2005-04-04 09:35:00,29.87,29.87,29.79,29.81,55500.0,18.9491,18.9491,18.8984,18.9111,55500.0
2005-04-04 09:40:00,29.82,29.82,29.74,29.74,44900.0,18.9174,18.9174,18.8666,18.8666,44900.0
2005-04-04 09:45:00,29.74,29.74,29.62,29.64,16300.0,18.8666,18.8666,18.7905,18.8032,16300.0
2005-04-04 09:50:00,29.63,29.64,29.59,29.6,29500.0,18.7969,18.8032,18.7715,18.7778,29500.0
2005-04-04 09:55:00,29.6,29.66,29.6,29.65,20700.0,18.7778,18.8159,18.7778,18.8095,20700.0
2005-04-04 10:00:00,29.65,29.67,29.61,29.66,20100.0,18.8095,18.8222,18.7842,18.8159,20100.0
2005-04-04 10:05:00,29.67,29.68,29.61,29.63,20300.0,18.8222,18.8286,18.7842,18.7969,20300.0
2005-04-04 10:10:00,29.63,29.69,29.63,29.69,18600.0,18.7969,18.8349,18.7969,18.8349,18600.0
2005-04-04 10:15:00,29.7,29.71,29.69,29.7,40700.0,18.8413,18.8476,18.8349,18.8413,40700.0
2005-04-04 10:20:00,29.7,29.7,29.65,29.65,14400.0,18.8413,18.8413,18.8095,18.8095,14400.0
2005-04-04 10:25:00,29.65,29.65,29.57,29.58,15600.0,18.8095,18.8095,18.7588,18.7651,15600.0
2005-04-04 10:30:00,29.57,29.64,29.57,29.64,16600.0,18.7588,18.8032,18.7588,18.8032,16600.0
2005-04-04 10:35:00,29.64,29.75,29.63,29.75,26800.0,18.8032,18.873,18.7969,18.873,26800.0
2005-04-04 10:40:00,29.74,29.8,29.74,29.8,15500.0,18.8666,18.9047,18.8666,18.9047,15500.0
2005-04-04 10:45:00,29.81,29.81,29.79,29.8,10200.0,18.9111,18.9111,18.8984,18.9047,10200.0
2005-04-04 10:50:00,29.8,29.9,29.8,29.88,10400.0,18.9047,18.9681,18.9047,18.9555,10400.0
2005-04-04 10:55:00,29.89,29.89,29.86,29.89,12800.0,18.9618,18.9618,18.9428,18.9618,12800.0
2005-04-04 11:00:00,29.89,29.97,29.88,29.96,28700.0,18.9618,19.0126,18.9555,19.0062,28700.0
2005-04-04 11:05:00,29.95,29.95,29.93,29.94,14000.0,18.9999,18.9999,18.9872,18.9935,14000.0
2005-04-04 11:10:00,29.94,29.94,29.87,29.87,12000.0,18.9935,18.9935,18.9491,18.9491,12000.0
2005-04-04 11:15:00,29.88,29.89,29.82,29.84,28700.0,18.9555,18.9618,18.9174,18.9301,28700.0
2005-04-04 11:20:00,29.84,29.88,29.8,29.81,22700.0,18.9301,18.9555,18.9047,18.9111,22700.0
2005-04-04 11:25:00,29.8,29.85,29.8,29.81,7400.0,18.9047,18.9364,18.9047,18.9111,7400.0
2005-04-04 11:30:00,29.82,29.84,29.81,29.83,11100.0,18.9174,18.9301,18.9111,18.9237,11100.0
2005-04-04 11:35:00,29.84,29.9,29.8,29.82,16200.0,18.9301,18.9681,18.9047,18.9174,16200.0
2005-04-04 11:40:00,29.82,29.82,29.79,29.81,7800.0,18.9174,18.9174,18.8984,18.9111,7800.0
2005-04-04 11:45:00,29.79,29.84,29.79,29.84,6000.0,18.8984,18.9301,18.8984,18.9301,6000.0
2005-04-04 11:50:00,29.82,29.84,29.82,29.84,3600.0,18.9174,18.9301,18.9174,18.9301,3600.0
2005-04-04 11:55:00,29.84,29.84,29.81,29.82,5400.0,18.9301,18.9301,18.9111,18.9174,5400.0
2005-04-04 12:00:00,29.82,29.88,29.81,29.81,17900.0,18.9174,18.9555,18.9111,18.9111,17900.0
2005-04-04 12:05:00,29.81,29.83,29.81,29.83,8200.0,18.9111,18.9237,18.9111,18.9237,8200.0
2005-04-04 12:10:00,29.83,29.83,29.79,29.8,12500.0,18.9237,18.9237,18.8984,18.9047,12500.0
2005-04-04 12:15:00,29.8,29.82,29.8,29.81,4500.0,18.9047,18.9174,18.9047,18.9111,4500.0
2005-04-04 12:20:00,29.8,29.81,29.79,29.79,9200.0,18.9047,18.9111,18.8984,18.8984,9200.0
2005-04-04 12:25:00,29.8,29.84,29.8,29.84,10600.0,18.9047,18.9301,18.9047,18.9301,10600.0
2005-04-04 12:30:00,29.85,29.93,29.85,29.92,16700.0,18.9364,18.9872,18.9364,18.9808,16700.0
2005-04-04 12:35:00,29.92,29.97,29.91,29.97,16900.0,18.9808,19.0126,18.9745,19.0126,16900.0
2005-04-04 12:40:00,29.97,29.98,29.96,29.98,16100.0,19.0126,19.0189,19.0062,19.0189,16100.0
2005-04-04 12:45:00,29.98,29.99,29.97,29.98,9200.0,19.0189,19.0252,19.0126,19.0189,9200.0
2005-04-04 12:50:00,29.98,29.98,29.94,29.97,21100.0,19.0189,19.0189,18.9935,19.0126,21100.0
2005-04-04 12:55:00,29.96,29.97,29.94,29.95,9300.0,19.0062,19.0126,18.9935,18.9999,9300.0
2005-04-04 13:00:00,29.94,29.96,29.89,29.89,14000.0,18.9935,19.0062,18.9618,18.9618,14000.0
2005-04-04 13:05:00,29.89,29.91,29.89,29.9,5800.0,18.9618,18.9745,18.9618,18.9681,5800.0
2005-04-04 13:10:00,29.9,29.91,29.88,29.88,5500.0,18.9681,18.9745,18.9555,18.9555,5500.0
2005-04-04 13:15:00,29.88,29.9,29.86,29.88,23900.0,18.9555,18.9681,18.9428,18.9555,23900.0
2005-04-04 13:20:00,29.89,29.91,29.88,29.89,26800.0,18.9618,18.9745,18.9555,18.9618,26800.0
2005-04-04 13:25:00,29.9,29.91,29.89,29.91,11500.0,18.9681,18.9745,18.9618,18.9745,11500.0
2005-04-04 13:30:00,29.91,30.0,29.91,30.0,51100.0,18.9745,19.0316,18.9745,19.0316,51100.0
2005-04-04 13:35:00,30.0,30.02,29.98,29.99,34500.0,19.0316,19.0443,19.0189,19.0252,34500.0
2005-04-04 13:40:00,30.0,30.07,29.99,30.07,20100.0,19.0316,19.076,19.0252,19.076,20100.0
2005-04-04 13:45:00,30.08,30.13,30.04,30.08,36000.0,19.0823,19.1141,19.057,19.0823,36000.0
2005-04-04 13:50:00,30.08,30.14,30.06,30.14,26200.0,19.0823,19.1204,19.0696,19.1204,26200.0
2005-04-04 13:55:00,30.13,30.17,30.12,30.17,27200.0,19.1141,19.1394,19.1077,19.1394,27200.0
2005-04-04 14:00:00,30.17,30.2,30.16,30.19,25700.0,19.1394,19.1585,19.1331,19.1521,25700.0
2005-04-04 14:05:00,30.2,30.2,30.15,30.15,19400.0,19.1585,19.1585,19.1267,19.1267,19400.0
2005-04-04 14:10:00,30.14,30.2,30.14,30.2,26000.0,19.1204,19.1585,19.1204,19.1585,26000.0
2005-04-04 14:15:00,30.2,30.23,30.18,30.2,33300.0,19.1585,19.1775,19.1458,19.1585,33300.0
2005-04-04 14:20:00,30.2,30.23,30.2,30.21,13000.0,19.1585,19.1775,19.1585,19.1648,13000.0
2005-04-04 14:25:00,30.21,30.31,30.21,30.3,42600.0,19.1648,19.2282,19.1648,19.2219,42600.0
2005-04-04 14:30:00,30.3,30.35,30.16,30.19,53800.0,19.2219,19.2536,19.1331,19.1521,53800.0
2005-04-04 14:35:00,30.2,30.2,30.12,30.17,36900.0,19.1585,19.1585,19.1077,19.1394,36900.0
2005-04-04 14:40:00,30.17,30.18,30.12,30.13,15700.0,19.1394,19.1458,19.1077,19.1141,15700.0
2005-04-04 14:45:00,30.12,30.2,30.09,30.18,28000.0,19.1077,19.1585,19.0887,19.1458,28000.0
2005-04-04 14:50:00,30.18,30.2,30.16,30.2,36100.0,19.1458,19.1585,19.1331,19.1585,36100.0
2005-04-04 14:55:00,30.2,30.25,30.19,30.22,42400.0,19.1585,19.1902,19.1521,19.1711,42400.0
2005-04-04 15:00:00,30.22,30.28,30.2,30.28,32500.0,19.1711,19.2092,19.1585,19.2092,32500.0
2005-04-04 15:05:00,30.28,30.29,30.2,30.2,23000.0,19.2092,19.2156,19.1585,19.1585,23000.0
2005-04-04 15:10:00,30.2,30.21,30.16,30.16,18800.0,19.1585,19.1648,19.1331,19.1331,18800.0
2005-04-04 15:15:00,30.15,30.2,30.12,30.19,19500.0,19.1267,19.1585,19.1077,19.1521,19500.0
2005-04-04 15:20:00,30.19,30.2,30.18,30.19,24400.0,19.1521,19.1585,19.1458,19.1521,24400.0
2005-04-04 15:25:00,30.2,30.24,30.19,30.2,47500.0,19.1585,19.1838,19.1521,19.1585,47500.0
2005-04-04 15:30:00,30.2,30.2,30.15,30.16,12800.0,19.1585,19.1585,19.1267,19.1331,12800.0
2005-04-04 15:35:00,30.16,30.18,30.14,30.18,12400.0,19.1331,19.1458,19.1204,19.1458,12400.0
2005-04-04 15:40:00,30.18,30.23,30.17,30.23,22900.0,19.1458,19.1775,19.1394,19.1775,22900.0
2005-04-04 15:45:00,30.23,30.23,30.13,30.13,21500.0,19.1775,19.1775,19.1141,19.1141,21500.0
2005-04-04 15:50:00,30.13,30.14,30.1,30.1,19100.0,19.1141,19.1204,19.095,19.095,19100.0
2005-04-04 15:55:00,30.1,30.12,30.07,30.08,24700.0,19.095,19.1077,19.076,19.0823,24700.0
2005-04-05 09:30:00,29.88,29.91,29.85,29.91,39300.0,19.0627,19.0818,19.0436,19.0818,39300.0
2005-04-05 09:35:00,29.92,29.99,29.92,29.99,14200.0,19.0882,19.1329,19.0882,19.1329,14200.0
2005-04-05 09:40:00,29.95,29.99,29.89,29.9,10600.0,19.1074,19.1329,19.0691,19.0755,10600.0
2005-04-05 09:45:00,29.9,30.05,29.89,30.05,50600.0,19.0755,19.1711,19.0691,19.1711,50600.0
2005-04-05 09:50:00,30.05,30.29,30.05,30.28,18100.0,19.1711,19.3243,19.1711,19.3179,18100.0
2005-04-05 09:55:00,30.28,30.3,30.23,30.3,48400.0,19.3179,19.3306,19.286,19.3306,48400.0
2005-04-05 10:00:00,30.28,30.29,30.25,30.25,21800.0,19.3179,19.3243,19.2987,19.2987,21800.0
2005-04-05 10:05:00,30.25,30.25,30.16,30.17,27700.0,19.2987,19.2987,19.2413,19.2477,27700.0
2005-04-05 10:10:00,30.17,30.2,30.17,30.17,9000.0,19.2477,19.2668,19.2477,19.2477,9000.0
2005-04-05 10:15:00,30.17,30.19,30.15,30.17,24100.0,19.2477,19.2605,19.2349,19.2477,24100.0
2005-04-05 10:20:00,30.17,30.18,30.14,30.14,15300.0,19.2477,19.2541,19.2286,19.2286,15300.0
2005-04-05 10:25:00,30.13,30.16,30.13,30.16,24500.0,19.2222,19.2413,19.2222,19.2413,24500.0
2005-04-05 10:30:00,30.16,30.23,30.16,30.2,74200.0,19.2413,19.286,19.2413,19.2668,74200.0
2005-04-05 10:35:00,30.2,30.2,30.18,30.18,38600.0,19.2668,19.2668,19.2541,19.2541,38600.0
2005-04-05 10:40:00,30.19,30.22,30.19,30.21,25500.0,19.2605,19.2796,19.2605,19.2732,25500.0
2005-04-05 10:45:00,30.22,30.23,30.18,30.18,24900.0,19.2796,19.286,19.2541,19.2541,24900.0
2005-04-05 10:50:00,30.18,30.19,30.17,30.18,20300.0,19.2541,19.2605,19.2477,19.2541,20300.0
2005-04-05 10:55:00,30.18,30.18,30.17,30.17,3400.0,19.2541,19.2541,19.2477,19.2477,3400.0
2005-04-05 11:00:00,30.18,30.18,30.11,30.16,30400.0,19.2541,19.2541,19.2094,19.2413,30400.0
2005-04-05 11:05:00,30.16,30.23,30.16,30.18,45400.0,19.2413,19.286,19.2413,19.2541,45400.0
2005-04-05 11:10:00,30.19,30.19,30.17,30.18,26300.0,19.2605,19.2605,19.2477,19.2541,26300.0
2005-04-05 11:15:00,30.18,30.19,30.17,30.19,12600.0,19.2541,19.2605,19.2477,19.2605,12600.0
2005-04-05 11:20:00,30.19,30.24,30.19,30.23,14100.0,19.2605,19.2924,19.2605,19.286,14100.0
2005-04-05 11:25:00,30.23,30.24,30.22,30.22,5500.0,19.286,19.2924,19.2796,19.2796,5500.0
2005-04-05 11:30:00,30.22,30.22,30.2,30.2,19200.0,19.2796,19.2796,19.2668,19.2668,19200.0
2005-04-05 11:35:00,30.2,30.23,30.2,30.21,6400.0,19.2668,19.286,19.2668,19.2732,6400.0
2005-04-05 11:40:00,30.21,30.25,30.21,30.22,10000.0,19.2732,19.2987,19.2732,19.2796,10000.0
2005-04-05 11:45:00,30.22,30.22,30.2,30.2,12100.0,19.2796,19.2796,19.2668,19.2668,12100.0
2005-04-05 11:50:00,30.2,30.21,30.2,30.2,4000.0,19.2668,19.2732,19.2668,19.2668,4000.0
2005-04-05 11:55:00,30.2,30.2,30.19,30.19,31700.0,19.2668,19.2668,19.2605,19.2605,31700.0
2005-04-05 12:00:00,30.2,30.25,30.2,30.22,56000.0,19.2668,19.2987,19.2668,19.2796,56000.0
2005-04-05 12:05:00,30.22,30.23,30.2,30.2,10900.0,19.2796,19.286,19.2668,19.2668,10900.0
2005-04-05 12:10:00,30.2,30.22,30.18,30.22,42600.0,19.2668,19.2796,19.2541,19.2796,42600.0
2005-04-05 12:15:00,30.22,30.22,30.18,30.18,12100.0,19.2796,19.2796,19.2541,19.2541,12100.0
2005-04-05 12:20:00,30.18,30.19,30.16,30.16,6600.0,19.2541,19.2605,19.2413,19.2413,6600.0
2005-04-05 12:25:00,30.15,30.2,30.15,30.18,8300.0,19.2349,19.2668,19.2349,19.2541,8300.0
2005-04-05 12:30:00,30.19,30.19,30.17,30.18,1600.0,19.2605,19.2605,19.2477,19.2541,1600.0
2005-04-05 12:35:00,30.17,30.17,30.17,30.17,1200.0,19.2477,19.2477,19.2477,19.2477,1200.0
2005-04-05 12:40:00,30.18,30.18,30.16,30.16,11400.0,19.2541,19.2541,19.2413,19.2413,11400.0
2005-04-05 12:45:00,30.15,30.15,30.14,30.14,10300.0,19.2349,19.2349,19.2286,19.2286,10300.0
2005-04-05 12:50:00,30.13,30.15,30.13,30.15,7400.0,19.2222,19.2349,19.2222,19.2349,7400.0
2005-04-05 12:55:00,30.15,30.15,30.12,30.13,5700.0,19.2349,19.2349,19.2158,19.2222,5700.0
2005-04-05 13:00:00,30.12,30.14,30.12,30.12,4700.0,19.2158,19.2286,19.2158,19.2158,4700.0
2005-04-05 13:05:00,30.13,30.13,30.11,30.11,5600.0,19.2222,19.2222,19.2094,19.2094,5600.0
2005-04-05 13:10:00,30.11,30.11,30.09,30.09,10500.0,19.2094,19.2094,19.1967,19.1967,10500.0
2005-04-05 13:15:00,30.09,30.11,30.08,30.11,32200.0,19.1967,19.2094,19.1903,19.2094,32200.0
2005-04-05 13:20:00,30.12,30.12,30.08,30.08,22100.0,19.2158,19.2158,19.1903,19.1903,22100.0
2005-04-05 13:25:00,30.07,30.08,30.05,30.05,9100.0,19.1839,19.1903,19.1711,19.1711,9100.0
2005-04-05 13:30:00,30.05,30.05,30.02,30.02,3100.0,19.1711,19.1711,19.152,19.152,3100.0
2005-04-05 13:35:00,30.02,30.07,30.02,30.02,27900.0,19.152,19.1839,19.152,19.152,27900.0
2005-04-05 13:40:00,30.01,30.01,29.99,29.99,4200.0,19.1456,19.1456,19.1329,19.1329,4200.0
2005-04-05 13:45:00,29.99,30.0,29.98,30.0,9900.0,19.1329,19.1393,19.1265,19.1393,9900.0
2005-04-05 13:50:00,30.0,30.0,29.95,29.96,6000.0,19.1393,19.1393,19.1074,19.1137,6000.0
2005-04-05 13:55:00,29.97,30.04,29.97,30.04,14200.0,19.1201,19.1648,19.1201,19.1648,14200.0
2005-04-05 14:00:00,30.04,30.08,30.04,30.05,12900.0,19.1648,19.1903,19.1648,19.1711,12900.0
2005-04-05 14:05:00,30.05,30.05,30.0,30.0,7000.0,19.1711,19.1711,19.1393,19.1393,7000.0
2005-04-05 14:10:00,30.01,30.01,29.96,29.96,12600.0,19.1456,19.1456,19.1137,19.1137,12600.0
2005-04-05 14:15:00,29.96,29.96,29.85,29.9,26400.0,19.1137,19.1137,19.0436,19.0755,26400.0
2005-04-05 14:20:00,29.9,29.92,29.89,29.92,8200.0,19.0755,19.0882,19.0691,19.0882,8200.0
2005-04-05 14:25:00,29.93,29.98,29.93,29.98,11000.0,19.0946,19.1265,19.0946,19.1265,11000.0
2005-04-05 14:30:00,29.98,30.0,29.98,29.99,2600.0,19.1265,19.1393,19.1265,19.1329,2600.0
2005-04-05 14:35:00,30.01,30.06,30.01,30.03,13000.0,19.1456,19.1775,19.1456,19.1584,13000.0
2005-04-05 14:40:00,30.03,30.03,30.0,30.0,5300.0,19.1584,19.1584,19.1393,19.1393,5300.0
2005-04-05 14:45:00,29.98,30.02,29.98,30.02,3700.0,19.1265,19.152,19.1265,19.152,3700.0
2005-04-05 14:50:00,30.02,30.03,30.01,30.03,5600.0,19.152,19.1584,19.1456,19.1584,5600.0
2005-04-05 14:55:00,30.03,30.03,29.99,29.99,33300.0,19.1584,19.1584,19.1329,19.1329,33300.0
2005-04-05 15:00:00,29.98,29.99,29.94,29.95,16000.0,19.1265,19.1329,19.101,19.1074,16000.0
2005-04-05 15:05:00,29.95,29.97,29.93,29.93,11300.0,19.1074,19.1201,19.0946,19.0946,11300.0
2005-04-05 15:10:00,29.93,29.93,29.92,29.92,8400.0,19.0946,19.0946,19.0882,19.0882,8400.0
2005-04-05 15:15:00,29.92,29.97,29.92,29.97,12000.0,19.0882,19.1201,19.0882,19.1201,12000.0
2005-04-05 15:20:00,29.96,30.0,29.96,29.99,20200.0,19.1137,19.1393,19.1137,19.1329,20200.0
2005-04-05 15:25:00,30.0,30.01,29.99,30.01,11100.0,19.1393,19.1456,19.1329,19.1456,11100.0
2005-04-05 15:30:00,30.01,30.03,30.0,30.02,13000.0,19.1456,19.1584,19.1393,19.152,13000.0
2005-04-05 15:35:00,30.03,30.03,30.02,30.02,5400.0,19.1584,19.1584,19.152,19.152,5400.0
2005-04-05 15:40:00,30.02,30.02,29.98,30.0,18400.0,19.152,19.152,19.1265,19.1393,18400.0
2005-04-05 15:45:00,30.0,30.01,29.98,30.01,14500.0,19.1393,19.1456,19.1265,19.1456,14500.0
2005-04-05 15:50:00,30.01,30.03,29.99,30.03,22800.0,19.1456,19.1584,19.1329,19.1584,22800.0
2005-04-05 15:55:00,30.02,30.08,30.01,30.05,39600.0,19.152,19.1903,19.1456,19.1711,39600.0
2005-04-06 09:30:00,30.06,30.15,30.03,30.15,33500.0,19.1775,19.2349,19.1584,19.2349,33500.0
2005-04-06 09:35:00,30.06,30.19,30.06,30.18,10400.0,19.1775,19.2605,19.1775,19.2541,10400.0
2005-04-06 09:40:00,30.2,30.2,30.12,30.18,16900.0,19.2668,19.2668,19.2158,19.2541,16900.0
2005-04-06 09:45:00,30.18,30.18,30.06,30.09,8100.0,19.2541,19.2541,19.1775,19.1967,8100.0
2005-04-06 09:50:00,30.09,30.11,30.05,30.05,16000.0,19.1967,19.2094,19.1711,19.1711,16000.0
2005-04-06 09:55:00,30.06,30.09,30.03,30.04,8700.0,19.1775,19.1967,19.1584,19.1648,8700.0
2005-04-06 10:00:00,30.05,30.08,30.05,30.07,9900.0,19.1711,19.1903,19.1711,19.1839,9900.0
2005-04-06 10:05:00,30.11,30.12,30.08,30.08,4400.0,19.2094,19.2158,19.1903,19.1903,4400.0
2005-04-06 10:10:00,30.09,30.12,30.07,30.08,5000.0,19.1967,19.2158,19.1839,19.1903,5000.0
2005-04-06 10:15:00,30.08,30.12,30.07,30.12,4400.0,19.1903,19.2158,19.1839,19.2158,4400.0
2005-04-06 10:20:00,30.11,30.11,30.07,30.07,2000.0,19.2094,19.2094,19.1839,19.1839,2000.0
2005-04-06 10:25:00,30.07,30.09,30.06,30.08,6000.0,19.1839,19.1967,19.1775,19.1903,6000.0
2005-04-06 10:30:00,30.04,30.1,30.02,30.08,14900.0,19.1648,19.203,19.152,19.1903,14900.0
2005-04-06 10:35:00,30.07,30.07,30.0,30.02,10200.0,19.1839,19.1839,19.1393,19.152,10200.0
2005-04-06 10:40:00,30.03,30.1,30.02,30.1,11000.0,19.1584,19.203,19.152,19.203,11000.0
2005-04-06 10:45:00,30.12,30.14,30.08,30.09,9000.0,19.2158,19.2286,19.1903,19.1967,9000.0
2005-04-06 10:50:00,30.09,30.11,30.08,30.1,2500.0,19.1967,19.2094,19.1903,19.203,2500.0
2005-04-06 10:55:00,30.09,30.09,30.05,30.09,8300.0,19.1967,19.1967,19.1711,19.1967,8300.0
2005-04-06 11:00:00,30.09,30.13,30.07,30.12,12900.0,19.1967,19.2222,19.1839,19.2158,12900.0
2005-04-06 11:05:00,30.13,30.13,30.08,30.12,4200.0,19.2222,19.2222,19.1903,19.2158,4200.0
2005-04-06 11:10:00,30.12,30.12,30.07,30.08,7800.0,19.2158,19.2158,19.1839,19.1903,7800.0
2005-04-06 11:15:00,30.07,30.07,30.01,30.03,8000.0,19.1839,19.1839,19.1456,19.1584,8000.0
2005-04-06 11:20:00,30.04,30.09,30.03,30.06,7400.0,19.1648,19.1967,19.1584,19.1775,7400.0
2005-04-06 11:25:00,30.08,30.12,30.07,30.1,10200.0,19.1903,19.2158,19.1839,19.203,10200.0
2005-04-06 11:30:00,30.09,30.11,30.06,30.06,9100.0,19.1967,19.2094,19.1775,19.1775,9100.0
2005-04-06 11:35:00,30.07,30.07,30.04,30.06,5200.0,19.1839,19.1839,19.1648,19.1775,5200.0
2005-04-06 11:40:00,30.08,30.11,30.03,30.05,21100.0,19.1903,19.2094,19.1584,19.1711,21100.0
2005-04-06 11:45:00,30.05,30.05,30.02,30.04,700.0,19.1711,19.1711,19.152,19.1648,700.0
2005-04-06 11:50:00,30.03,30.07,30.03,30.07,6000.0,19.1584,19.1839,19.1584,19.1839,6000.0
2005-04-06 11:55:00,30.05,30.07,30.04,30.07,2800.0,19.1711,19.1839,19.1648,19.1839,2800.0
2005-04-06 12:00:00,30.06,30.06,30.03,30.05,6300.0,19.1775,19.1775,19.1584,19.1711,6300.0
2005-04-06 12:05:00,30.06,30.08,30.06,30.08,4200.0,19.1775,19.1903,19.1775,19.1903,4200.0
2005-04-06 12:10:00,30.08,30.1,30.05,30.07,7600.0,19.1903,19.203,19.1711,19.1839,7600.0
2005-04-06 12:15:00,30.07,30.07,30.03,30.04,6000.0,19.1839,19.1839,19.1584,19.1648,6000.0
2005-04-06 12:20:00,30.04,30.07,30.03,30.07,7700.0,19.1648,19.1839,19.1584,19.1839,7700.0
2005-04-06 12:25:00,30.08,30.1,30.05,30.09,13000.0,19.1903,19.203,19.1711,19.1967,13000.0
2005-04-06 12:30:00,30.08,30.13,30.07,30.12,15900.0,19.1903,19.2222,19.1839,19.2158,15900.0
2005-04-06 12:35:00,30.13,30.14,30.1,30.1,5900.0,19.2222,19.2286,19.203,19.203,5900.0
2005-04-06 12:40:00,30.1,30.1,30.08,30.08,1000.0,19.203,19.203,19.1903,19.1903,1000.0
2005-04-06 12:45:00,30.07,30.11,30.06,30.11,10400.0,19.1839,19.2094,19.1775,19.2094,10400.0
2005-04-06 12:50:00,30.11,30.11,30.07,30.07,6400.0,19.2094,19.2094,19.1839,19.1839,6400.0
2005-04-06 12:55:00,30.06,30.09,30.05,30.06,8000.0,19.1775,19.1967,19.1711,19.1775,8000.0
2005-04-06 13:00:00,30.04,30.1,30.04,30.08,7400.0,19.1648,19.203,19.1648,19.1903,7400.0
2005-04-06 13:05:00,30.08,30.09,30.06,30.07,3700.0,19.1903,19.1967,19.1775,19.1839,3700.0
2005-04-06 13:10:00,30.06,30.08,30.06,30.08,2800.0,19.1775,19.1903,19.1775,19.1903,2800.0
2005-04-06 13:15:00,30.08,30.08,30.05,30.06,4900.0,19.1903,19.1903,19.1711,19.1775,4900.0
2005-04-06 13:20:00,30.07,30.09,30.07,30.07,4400.0,19.1839,19.1967,19.1839,19.1839,4400.0
2005-04-06 13:25:00,30.08,30.08,30.06,30.06,900.0,19.1903,19.1903,19.1775,19.1775,900.0
2005-04-06 13:30:00,30.07,30.07,30.05,30.05,2300.0,19.1839,19.1839,19.1711,19.1711,2300.0
2005-04-06 13:35:00,30.05,30.06,30.0,30.06,18900.0,19.1711,19.1775,19.1393,19.1775,18900.0
2005-04-06 13:40:00,30.06,30.09,30.06,30.07,2700.0,19.1775,19.1967,19.1775,19.1839,2700.0
2005-04-06 13:45:00,30.08,30.08,30.0,30.0,14900.0,19.1903,19.1903,19.1393,19.1393,14900.0
2005-04-06 13:50:00,30.0,30.04,29.95,30.04,23800.0,19.1393,19.1648,19.1074,19.1648,23800.0
2005-04-06 13:55:00,30.04,30.09,29.98,30.08,14500.0,19.1648,19.1967,19.1265,19.1903,14500.0
2005-04-06 14:00:00,30.07,30.08,30.03,30.07,10900.0,19.1839,19.1903,19.1584,19.1839,10900.0
2005-04-06 14:05:00,30.07,30.1,30.07,30.07,6700.0,19.1839,19.203,19.1839,19.1839,6700.0
2005-04-06 14:10:00,30.08,30.08,30.03,30.06,5000.0,19.1903,19.1903,19.1584,19.1775,5000.0
2005-04-06 14:15:00,30.05,30.05,30.04,30.05,400.0,19.1711,19.1711,19.1648,19.1711,400.0
2005-04-06 14:20:00,30.05,30.07,30.05,30.07,3200.0,19.1711,19.1839,19.1711,19.1839,3200.0
2005-04-06 14:25:00,30.06,30.15,30.06,30.15,8500.0,19.1775,19.2349,19.1775,19.2349,8500.0
2005-04-06 14:30:00,30.13,30.14,30.11,30.11,4300.0,19.2222,19.2286,19.2094,19.2094,4300.0
2005-04-06 14:35:00,30.11,30.12,30.11,30.12,2900.0,19.2094,19.2158,19.2094,19.2158,2900.0
2005-04-06 14:40:00,30.11,30.11,30.07,30.07,2700.0,19.2094,19.2094,19.1839,19.1839,2700.0
2005-04-06 14:45:00,30.06,30.1,30.06,30.1,6200.0,19.1775,19.203,19.1775,19.203,6200.0
2005-04-06 14:50:00,30.09,30.09,30.06,30.08,2500.0,19.1967,19.1967,19.1775,19.1903,2500.0
2005-04-06 14:55:00,30.08,30.09,30.02,30.03,5500.0,19.1903,19.1967,19.152,19.1584,5500.0
2005-04-06 15:00:00,30.03,30.05,30.03,30.03,14700.0,19.1584,19.1711,19.1584,19.1584,14700.0
2005-04-06 15:05:00,30.04,30.04,30.0,30.03,9900.0,19.1648,19.1648,19.1393,19.1584,9900.0
2005-04-06 15:10:00,30.02,30.03,30.02,30.03,11000.0,19.152,19.1584,19.152,19.1584,11000.0
2005-04-06 15:15:00,30.03,30.05,30.02,30.02,11700.0,19.1584,19.1711,19.152,19.152,11700.0
2005-04-06 15:20:00,30.02,30.03,29.94,29.95,14500.0,19.152,19.1584,19.101,19.1074,14500.0
2005-04-06 15:25:00,29.95,29.95,29.9,29.95,13000.0,19.1074,19.1074,19.0755,19.1074,13000.0
2005-04-06 15:30:00,29.95,29.95,29.9,29.94,18000.0,19.1074,19.1074,19.0755,19.101,18000.0
2005-04-06 15:35:00,29.92,29.99,29.91,29.98,8900.0,19.0882,19.1329,19.0818,19.1265,8900.0
2005-04-06 15:40:00,29.98,30.01,29.98,30.0,6900.0,19.1265,19.1456,19.1265,19.1393,6900.0
2005-04-06 15:45:00,30.01,30.01,29.94,29.94,11300.0,19.1456,19.1456,19.101,19.101,11300.0
2005-04-06 15:50:00,29.95,29.98,29.94,29.96,14600.0,19.1074,19.1265,19.101,19.1137,14600.0
2005-04-06 15:55:00,29.96,29.99,29.96,29.98,13200.0,19.1137,19.1329,19.1137,19.1265,13200.0
2005-04-07 09:30:00,29.99,30.0,29.91,29.91,31900.0,19.1329,19.1393,19.0818,19.0818,31900.0
2005-04-07 09:35:00,29.93,30.0,29.92,29.97,20000.0,19.0946,19.1393,19.0882,19.1201,20000.0
2005-04-07 09:40:00,29.97,30.0,29.95,29.95,16300.0,19.1201,19.1393,19.1074,19.1074,16300.0
2005-04-07 09:45:00,29.93,29.94,29.86,29.86,10200.0,19.0946,19.101,19.0499,19.0499,10200.0
2005-04-07 09:50:00,29.87,29.92,29.87,29.91,11000.0,19.0563,19.0882,19.0563,19.0818,11000.0
2005-04-07 09:55:00,29.92,29.94,29.9,29.92,4200.0,19.0882,19.101,19.0755,19.0882,4200.0
2005-04-07 10:00:00,29.92,29.93,29.85,29.85,19300.0,19.0882,19.0946,19.0436,19.0436,19300.0
2005-04-07 10:05:00,29.84,29.88,29.84,29.88,20200.0,19.0372,19.0627,19.0372,19.0627,20200.0
2005-04-07 10:10:00,29.87,29.88,29.87,29.87,3400.0,19.0563,19.0627,19.0563,19.0563,3400.0
2005-04-07 10:15:00,29.89,29.9,29.89,29.89,5800.0,19.0691,19.0755,19.0691,19.0691,5800.0
2005-04-07 10:20:00,29.89,29.9,29.87,29.89,9000.0,19.0691,19.0755,19.0563,19.0691,9000.0
2005-04-07 10:25:00,29.89,29.93,29.82,29.87,23100.0,19.0691,19.0946,19.0244,19.0563,23100.0
2005-04-07 10:30:00,29.89,29.92,29.87,29.91,25200.0,19.0691,19.0882,19.0563,19.0818,25200.0
2005-04-07 10:35:00,29.92,29.96,29.92,29.96,5700.0,19.0882,19.1137,19.0882,19.1137,5700.0
2005-04-07 10:40:00,29.96,30.02,29.96,30.02,9200.0,19.1137,19.152,19.1137,19.152,9200.0
2005-04-07 10:45:00,30.02,30.06,30.01,30.05,11200.0,19.152,19.1775,19.1456,19.1711,11200.0
2005-04-07 10:50:00,30.05,30.09,30.05,30.07,11600.0,19.1711,19.1967,19.1711,19.1839,11600.0
2005-04-07 10:55:00,30.07,30.08,30.05,30.06,7400.0,19.1839,19.1903,19.1711,19.1775,7400.0
2005-04-07 11:00:00,30.06,30.08,30.06,30.06,7700.0,19.1775,19.1903,19.1775,19.1775,7700.0
2005-04-07 11:05:00,30.06,30.08,30.05,30.05,15300.0,19.1775,19.1903,19.1711,19.1711,15300.0
2005-04-07 11:10:00,30.06,30.06,30.02,30.02,5900.0,19.1775,19.1775,19.152,19.152,5900.0
2005-04-07 11:15:00,30.02,30.03,29.99,30.0,11000.0,19.152,19.1584,19.1329,19.1393,11000.0
2005-04-07 11:20:00,30.0,30.01,30.0,30.01,7100.0,19.1393,19.1456,19.1393,19.1456,7100.0
2005-04-07 11:25:00,30.01,30.01,29.96,29.96,9800.0,19.1456,19.1456,19.1137,19.1137,9800.0
2005-04-07 11:30:00,29.97,29.98,29.94,29.94,10800.0,19.1201,19.1265,19.101,19.101,10800.0
2005-04-07 11:35:00,29.94,29.94,29.9,29.92,15500.0,19.101,19.101,19.0755,19.0882,15500.0
2005-04-07 11:40:00,29.92,29.94,29.91,29.93,8200.0,19.0882,19.101,19.0818,19.0946,8200.0
2005-04-07 11:45:00,29.93,29.95,29.93,29.94,5500.0,19.0946,19.1074,19.0946,19.101,5500.0
2005-04-07 11:50:00,29.95,29.96,29.94,29.95,17900.0,19.1074,19.1137,19.101,19.1074,17900.0
2005-04-07 11:55:00,29.93,29.96,29.93,29.95,8200.0,19.0946,19.1137,19.0946,19.1074,8200.0
2005-04-07 12:00:00,29.95,29.96,29.94,29.96,3600.0,19.1074,19.1137,19.101,19.1137,3600.0
2005-04-07 12:05:00,29.96,29.97,29.95,29.96,5600.0,19.1137,19.1201,19.1074,19.1137,5600.0
2005-04-07 12:10:00,29.96,29.97,29.96,29.96,3900.0,19.1137,19.1201,19.1137,19.1137,3900.0
2005-04-07 12:15:00,29.96,29.97,29.95,29.97,6300.0,19.1137,19.1201,19.1074,19.1201,6300.0
2005-04-07 12:20:00,29.96,29.96,29.94,29.95,3000.0,19.1137,19.1137,19.101,19.1074,3000.0
2005-04-07 12:25:00,29.95,29.96,29.95,29.96,3200.0,19.1074,19.1137,19.1074,19.1137,3200.0
2005-04-07 12:30:00,29.96,30.0,29.96,29.99,8800.0,19.1137,19.1393,19.1137,19.1329,8800.0
2005-04-07 12:35:00,29.99,30.01,29.99,30.0,19200.0,19.1329,19.1456,19.1329,19.1393,19200.0
2005-04-07 12:40:00,30.01,30.02,30.01,30.02,25900.0,19.1456,19.152,19.1456,19.152,25900.0
2005-04-07 12:45:00,30.02,30.03,30.0,30.03,17300.0,19.152,19.1584,19.1393,19.1584,17300.0
2005-04-07 12:50:00,30.03,30.03,30.0,30.03,15500.0,19.1584,19.1584,19.1393,19.1584,15500.0
2005-04-07 12:55:00,30.03,30.03,30.02,30.02,16800.0,19.1584,19.1584,19.152,19.152,16800.0
2005-04-07 13:00:00,30.02,30.03,29.94,29.99,20900.0,19.152,19.1584,19.101,19.1329,20900.0
2005-04-07 13:05:00,29.99,29.99,29.92,29.94,14200.0,19.1329,19.1329,19.0882,19.101,14200.0
2005-04-07 13:10:00,29.94,29.96,29.91,29.92,13400.0,19.101,19.1137,19.0818,19.0882,13400.0
2005-04-07 13:15:00,29.91,29.93,29.9,29.92,9300.0,19.0818,19.0946,19.0755,19.0882,9300.0
2005-04-07 13:20:00,29.92,29.95,29.91,29.93,8900.0,19.0882,19.1074,19.0818,19.0946,8900.0
2005-04-07 13:25:00,29.94,29.96,29.93,29.96,4000.0,19.101,19.1137,19.0946,19.1137,4000.0
2005-04-07 13:30:00,29.97,30.0,29.97,30.0,12500.0,19.1201,19.1393,19.1201,19.1393,12500.0
2005-04-07 13:35:00,30.0,30.01,29.94,29.97,13200.0,19.1393,19.1456,19.101,19.1201,13200.0
2005-04-07 13:40:00,29.96,29.96,29.91,29.91,14300.0,19.1137,19.1137,19.0818,19.0818,14300.0
2005-04-07 13:45:00,29.91,29.96,29.9,29.94,9800.0,19.0818,19.1137,19.0755,19.101,9800.0
2005-04-07 13:50:00,29.94,29.95,29.89,29.94,9800.0,19.101,19.1074,19.0691,19.101,9800.0
2005-04-07 13:55:00,29.94,29.95,29.93,29.95,2700.0,19.101,19.1074,19.0946,19.1074,2700.0
2005-04-07 14:00:00,29.95,29.97,29.95,29.95,6300.0,19.1074,19.1201,19.1074,19.1074,6300.0
2005-04-07 14:05:00,29.95,30.01,29.94,30.0,11800.0,19.1074,19.1456,19.101,19.1393,11800.0
2005-04-07 14:10:00,29.99,30.0,29.94,29.94,5500.0,19.1329,19.1393,19.101,19.101,5500.0
2005-04-07 14:15:00,29.96,29.98,29.94,29.98,6200.0,19.1137,19.1265,19.101,19.1265,6200.0
2005-04-07 14:20:00,29.98,29.98,29.96,29.97,9500.0,19.1265,19.1265,19.1137,19.1201,9500.0
2005-04-07 14:25:00,29.97,29.97,29.93,29.95,6600.0,19.1201,19.1201,19.0946,19.1074,6600.0
2005-04-07 14:30:00,29.94,29.99,29.92,29.99,9600.0,19.101,19.1329,19.0882,19.1329,9600.0
2005-04-07 14:35:00,29.99,30.01,29.99,29.99,9900.0,19.1329,19.1456,19.1329,19.1329,9900.0
2005-04-07 14:40:00,29.99,30.02,29.97,29.98,11300.0,19.1329,19.152,19.1201,19.1265,11300.0
2005-04-07 14:45:00,29.98,30.03,29.98,30.0,11500.0,19.1265,19.1584,19.1265,19.1393,11500.0
2005-04-07 14:50:00,30.0,30.03,30.0,30.02,10100.0,19.1393,19.1584,19.1393,19.152,10100.0
2005-04-07 14:55:00,30.02,30.02,29.99,30.02,6700.0,19.152,19.152,19.1329,19.152,6700.0
2005-04-07 15:00:00,29.99,30.03,29.99,30.01,15400.0,19.1329,19.1584,19.1329,19.1456,15400.0
2005-04-07 15:05:00,30.01,30.01,29.98,29.98,11100.0,19.1456,19.1456,19.1265,19.1265,11100.0
2005-04-07 15:10:00,29.97,29.98,29.96,29.97,8400.0,19.1201,19.1265,19.1137,19.1201,8400.0
2005-04-07 15:15:00,29.97,30.0,29.97,30.0,5400.0,19.1201,19.1393,19.1201,19.1393,5400.0
2005-04-07 15:20:00,30.0,30.0,29.97,29.98,12500.0,19.1393,19.1393,19.1201,19.1265,12500.0
2005-04-07 15:25:00,29.98,30.02,29.98,30.0,6400.0,19.1265,19.152,19.1265,19.1393,6400.0
2005-04-07 15:30:00,30.01,30.01,29.98,29.98,7200.0,19.1456,19.1456,19.1265,19.1265,7200.0
2005-04-07 15:35:00,29.98,30.0,29.98,29.99,10900.0,19.1265,19.1393,19.1265,19.1329,10900.0
2005-04-07 15:40:00,29.99,30.0,29.94,29.98,22800.0,19.1329,19.1393,19.101,19.1265,22800.0
2005-04-07 15:45:00,29.98,29.99,29.94,29.95,22000.0,19.1265,19.1329,19.101,19.1074,22000.0
2005-04-07 15:50:00,29.94,30.01,29.94,30.0,14500.0,19.101,19.1456,19.101,19.1393,14500.0
2005-04-07 15:55:00,30.0,30.03,30.0,30.02,20200.0,19.1393,19.1584,19.1393,19.152,20200.0
2005-04-08 09:30:00,30.0,30.05,29.99,30.05,39800.0,19.1393,19.1711,19.1329,19.1711,39800.0
2005-04-08 09:35:00,30.05,30.12,30.05,30.12,28200.0,19.1711,19.2158,19.1711,19.2158,28200.0
2005-04-08 09:40:00,30.12,30.12,30.08,30.09,19500.0,19.2158,19.2158,19.1903,19.1967,19500.0
2005-04-08 09:45:00,30.09,30.1,30.05,30.1,9700.0,19.1967,19.203,19.1711,19.203,9700.0
2005-04-08 09:50:00,30.1,30.12,30.1,30.12,10600.0,19.203,19.2158,19.203,19.2158,10600.0
2005-04-08 09:55:00,30.12,30.14,30.05,30.12,23500.0,19.2158,19.2286,19.1711,19.2158,23500.0
2005-04-08 10:00:00,30.1,30.13,30.1,30.13,5200.0,19.203,19.2222,19.203,19.2222,5200.0
2005-04-08 10:05:00,30.14,30.14,30.07,30.07,8400.0,19.2286,19.2286,19.1839,19.1839,8400.0
2005-04-08 10:10:00,30.07,30.09,30.06,30.07,15500.0,19.1839,19.1967,19.1775,19.1839,15500.0
2005-04-08 10:15:00,30.07,30.07,30.01,30.01,4300.0,19.1839,19.1839,19.1456,19.1456,4300.0
2005-04-08 10:20:00,30.02,30.05,30.02,30.02,11500.0,19.152,19.1711,19.152,19.152,11500.0
2005-04-08 10:25:00,30.03,30.03,29.97,29.98,13000.0,19.1584,19.1584,19.1201,19.1265,13000.0
2005-04-08 10:30:00,29.98,30.03,29.98,29.99,12100.0,19.1265,19.1584,19.1265,19.1329,12100.0
2005-04-08 10:35:00,29.99,30.0,29.92,29.97,21400.0,19.1329,19.1393,19.0882,19.1201,21400.0
2005-04-08 10:40:00,29.96,30.0,29.96,30.0,10400.0,19.1137,19.1393,19.1137,19.1393,10400.0
2005-04-08 10:45:00,30.01,30.03,30.0,30.02,6600.0,19.1456,19.1584,19.1393,19.152,6600.0
2005-04-08 10:50:00,30.03,30.05,30.03,30.04,8900.0,19.1584,19.1711,19.1584,19.1648,8900.0
2005-04-08 10:55:00,30.05,30.08,30.05,30.08,8000.0,19.1711,19.1903,19.1711,19.1903,8000.0
2005-04-08 11:00:00,30.07,30.13,30.07,30.11,22600.0,19.1839,19.2222,19.1839,19.2094,22600.0
2005-04-08 11:05:00,30.13,30.14,30.12,30.13,16100.0,19.2222,19.2286,19.2158,19.2222,16100.0
2005-04-08 11:10:00,30.13,30.15,30.12,30.13,15100.0,19.2222,19.2349,19.2158,19.2222,15100.0
2005-04-08 11:15:00,30.13,30.14,30.12,30.13,9400.0,19.2222,19.2286,19.2158,19.2222,9400.0
2005-04-08 11:20:00,30.13,30.15,30.12,30.15,5700.0,19.2222,19.2349,19.2158,19.2349,5700.0
2005-04-08 11:25:00,30.15,30.15,30.14,30.15,5200.0,19.2349,19.2349,19.2286,19.2349,5200.0
2005-04-08 11:30:00,30.15,30.15,30.11,30.12,11300.0,19.2349,19.2349,19.2094,19.2158,11300.0
2005-04-08 11:35:00,30.12,30.15,30.12,30.15,5400.0,19.2158,19.2349,19.2158,19.2349,5400.0
2005-04-08 11:40:00,30.15,30.15,30.09,30.09,24300.0,19.2349,19.2349,19.1967,19.1967,24300.0
2005-04-08 11:45:00,30.08,30.09,29.99,30.0,11000.0,19.1903,19.1967,19.1329,19.1393,11000.0
2005-04-08 11:50:00,30.02,30.05,30.01,30.04,7200.0,19.152,19.1711,19.1456,19.1648,7200.0
2005-04-08 11:55:00,30.03,30.04,30.01,30.03,7100.0,19.1584,19.1648,19.1456,19.1584,7100.0
2005-04-08 12:00:00,30.01,30.09,30.01,30.09,6600.0,19.1456,19.1967,19.1456,19.1967,6600.0
2005-04-08 12:05:00,30.1,30.11,30.05,30.05,8400.0,19.203,19.2094,19.1711,19.1711,8400.0
2005-04-08 12:10:00,30.05,30.09,30.05,30.09,3200.0,19.1711,19.1967,19.1711,19.1967,3200.0
2005-04-08 12:15:00,30.08,30.11,30.07,30.11,5300.0,19.1903,19.2094,19.1839,19.2094,5300.0
2005-04-08 12:20:00,30.11,30.11,30.1,30.1,4600.0,19.2094,19.2094,19.203,19.203,4600.0
2005-04-08 12:25:00,30.1,30.12,30.1,30.11,7300.0,19.203,19.2158,19.203,19.2094,7300.0
2005-04-08 12:30:00,30.11,30.13,30.11,30.12,5100.0,19.2094,19.2222,19.2094,19.2158,5100.0
2005-04-08 12:35:00,30.12,30.13,30.11,30.12,7700.0,19.2158,19.2222,19.2094,19.2158,7700.0
2005-04-08 12:40:00,30.12,30.14,30.12,30.13,5800.0,19.2158,19.2286,19.2158,19.2222,5800.0
2005-04-08 12:45:00,30.13,30.13,30.07,30.07,7000.0,19.2222,19.2222,19.1839,19.1839,7000.0
2005-04-08 12:50:00,30.06,30.06,30.02,30.04,12200.0,19.1775,19.1775,19.152,19.1648,12200.0
2005-04-08 12:55:00,30.02,30.02,29.98,29.98,8100.0,19.152,19.152,19.1265,19.1265,8100.0
2005-04-08 13:00:00,29.99,30.04,29.99,30.04,5300.0,19.1329,19.1648,19.1329,19.1648,5300.0
2005-04-08 13:05:00,30.04,30.07,30.04,30.05,5500.0,19.1648,19.1839,19.1648,19.1711,5500.0
2005-04-08 13:10:00,30.04,30.1,30.04,30.09,7400.0,19.1648,19.203,19.1648,19.1967,7400.0
2005-04-08 13:15:00,30.09,30.09,30.02,30.02,9300.0,19.1967,19.1967,19.152,19.152,9300.0
2005-04-08 13:20:00,30.01,30.01,29.93,29.94,47800.0,19.1456,19.1456,19.0946,19.101,47800.0
2005-04-08 13:25:00,29.94,29.99,29.91,29.99,34900.0,19.101,19.1329,19.0818,19.1329,34900.0
2005-04-08 13:30:00,29.99,30.0,29.96,29.96,10800.0,19.1329,19.1393,19.1137,19.1137,10800.0
2005-04-08 13:35:00,29.97,30.0,29.94,29.98,14700.0,19.1201,19.1393,19.101,19.1265,14700.0
2005-04-08 13:40:00,29.98,30.0,29.98,29.98,8400.0,19.1265,19.1393,19.1265,19.1265,8400.0
2005-04-08 13:45:00,29.98,29.99,29.98,29.99,3600.0,19.1265,19.1329,19.1265,19.1329,3600.0
2005-04-08 13:50:00,29.98,29.99,29.98,29.99,9000.0,19.1265,19.1329,19.1265,19.1329,9000.0
2005-04-08 13:55:00,29.99,29.99,29.98,29.98,7400.0,19.1329,19.1329,19.1265,19.1265,7400.0
2005-04-08 14:00:00,29.99,29.99,29.96,29.96,6900.0,19.1329,19.1329,19.1137,19.1137,6900.0
2005-04-08 14:05:00,29.96,29.96,29.89,29.93,8700.0,19.1137,19.1137,19.0691,19.0946,8700.0
2005-04-08 14:10:00,29.92,30.02,29.91,30.0,25600.0,19.0882,19.152,19.0818,19.1393,25600.0
2005-04-08 14:15:00,30.0,30.0,29.94,29.95,5100.0,19.1393,19.1393,19.101,19.1074,5100.0
2005-04-08 14:20:00,29.95,29.95,29.91,29.92,4400.0,19.1074,19.1074,19.0818,19.0882,4400.0
2005-04-08 14:25:00,29.93,29.93,29.9,29.91,14000.0,19.0946,19.0946,19.0755,19.0818,14000.0
2005-04-08 14:30:00,29.9,29.97,29.9,29.97,6700.0,19.0755,19.1201,19.0755,19.1201,6700.0
2005-04-08 14:35:00,29.97,29.97,29.96,29.96,4100.0,19.1201,19.1201,19.1137,19.1137,4100.0
2005-04-08 14:40:00,29.96,29.96,29.95,29.95,8600.0,19.1137,19.1137,19.1074,19.1074,8600.0
2005-04-08 14:45:00,29.94,29.96,29.94,29.95,2600.0,19.101,19.1137,19.101,19.1074,2600.0
2005-04-08 14:50:00,29.96,29.96,29.95,29.96,4000.0,19.1137,19.1137,19.1074,19.1137,4000.0
2005-04-08 14:55:00,29.95,29.96,29.91,29.91,8600.0,19.1074,19.1137,19.0818,19.0818,8600.0
2005-04-08 15:00:00,29.91,29.93,29.91,29.93,8900.0,19.0818,19.0946,19.0818,19.0946,8900.0
2005-04-08 15:05:00,29.92,29.92,29.91,29.91,7100.0,19.0882,19.0882,19.0818,19.0818,7100.0
2005-04-08 15:10:00,29.91,29.94,29.91,29.91,19800.0,19.0818,19.101,19.0818,19.0818,19800.0
2005-04-08 15:15:00,29.91,29.92,29.91,29.91,9900.0,19.0818,19.0882,19.0818,19.0818,9900.0
2005-04-08 15:20:00,29.91,29.98,29.91,29.98,37500.0,19.0818,19.1265,19.0818,19.1265,37500.0
2005-04-08 15:25:00,29.97,29.98,29.95,29.95,5400.0,19.1201,19.1265,19.1074,19.1074,5400.0
2005-04-08 15:30:00,29.96,29.96,29.91,29.91,29800.0,19.1137,19.1137,19.0818,19.0818,29800.0
2005-04-08 15:35:00,29.91,29.94,29.9,29.94,8100.0,19.0818,19.101,19.0755,19.101,8100.0
2005-04-08 15:40:00,29.94,29.94,29.91,29.92,9700.0,19.101,19.101,19.0818,19.0882,9700.0
2005-04-08 15:45:00,29.91,29.93,29.91,29.93,14600.0,19.0818,19.0946,19.0818,19.0946,14600.0
2005-04-08 15:50:00,29.93,29.93,29.91,29.92,9400.0,19.0946,19.0946,19.0818,19.0882,9400.0
2005-04-08 15:55:00,29.92,29.92,29.9,29.9,36200.0,19.0882,19.0882,19.0755,19.0755,36200.0
2005-04-11 09:30:00,29.99,29.99,29.83,29.95,51400.0,19.1329,19.1329,19.0308,19.1074,51400.0
2005-04-11 09:35:00,29.95,29.97,29.93,29.94,15900.0,19.1074,19.1201,19.0946,19.101,15900.0
2005-04-11 09:40:00,29.94,29.95,29.94,29.94,13800.0,19.101,19.1074,19.101,19.101,13800.0
2005-04-11 09:45:00,29.95,29.99,29.94,29.99,23100.0,19.1074,19.1329,19.101,19.1329,23100.0
2005-04-11 09:50:00,29.99,29.99,29.96,29.97,11600.0,19.1329,19.1329,19.1137,19.1201,11600.0
2005-04-11 09:55:00,29.97,29.97,29.91,29.96,15700.0,19.1201,19.1201,19.0818,19.1137,15700.0
2005-04-11 10:00:00,29.96,29.96,29.91,29.92,17000.0,19.1137,19.1137,19.0818,19.0882,17000.0
2005-04-11 10:05:00,29.93,29.97,29.86,29.97,16900.0,19.0946,19.1201,19.0499,19.1201,16900.0
2005-04-11 10:10:00,29.97,29.98,29.95,29.96,49200.0,19.1201,19.1265,19.1074,19.1137,49200.0
2005-04-11 10:15:00,29.96,29.96,29.94,29.94,4100.0,19.1137,19.1137,19.101,19.101,4100.0
2005-04-11 10:20:00,29.93,29.93,29.88,29.91,23900.0,19.0946,19.0946,19.0627,19.0818,23900.0
2005-04-11 10:25:00,29.91,29.94,29.9,29.94,11200.0,19.0818,19.101,19.0755,19.101,11200.0
2005-04-11 10:30:00,29.94,29.98,29.93,29.98,41400.0,19.101,19.1265,19.0946,19.1265,41400.0
2005-04-11 10:35:00,29.98,29.99,29.96,29.97,16300.0,19.1265,19.1329,19.1137,19.1201,16300.0
2005-04-11 10:40:00,29.97,29.98,29.94,29.98,21200.0,19.1201,19.1265,19.101,19.1265,21200.0
2005-04-11 10:45:00,29.97,29.97,29.91,29.96,3400.0,19.1201,19.1201,19.0818,19.1137,3400.0
2005-04-11 10:50:00,29.93,29.97,29.93,29.97,5800.0,19.0946,19.1201,19.0946,19.1201,5800.0
2005-04-11 10:55:00,29.97,29.99,29.96,29.99,36600.0,19.1201,19.1329,19.1137,19.1329,36600.0
2005-04-11 11:00:00,29.99,30.02,29.98,30.02,48700.0,19.1329,19.152,19.1265,19.152,48700.0
2005-04-11 11:05:00,30.02,30.02,29.97,29.97,4800.0,19.152,19.152,19.1201,19.1201,4800.0
2005-04-11 11:10:00,29.95,29.95,29.91,29.94,6800.0,19.1074,19.1074,19.0818,19.101,6800.0
2005-04-11 11:15:00,29.92,29.94,29.91,29.91,8400.0,19.0882,19.101,19.0818,19.0818,8400.0
2005-04-11 11:20:00,29.92,29.95,29.91,29.94,5000.0,19.0882,19.1074,19.0818,19.101,5000.0
2005-04-11 11:25:00,29.93,29.94,29.91,29.94,2500.0,19.0946,19.101,19.0818,19.101,2500.0
2005-04-11 11:30:00,29.93,29.93,29.87,29.87,25600.0,19.0946,19.0946,19.0563,19.0563,25600.0
2005-04-11 11:35:00,29.89,29.9,29.86,29.9,14800.0,19.0691,19.0755,19.0499,19.0755,14800.0
2005-04-11 11:40:00,29.9,29.9,29.87,29.87,6400.0,19.0755,19.0755,19.0563,19.0563,6400.0
2005-04-11 11:45:00,29.87,29.89,29.87,29.89,4500.0,19.0563,19.0691,19.0563,19.0691,4500.0
2005-04-11 11:50:00,29.88,29.89,29.87,29.88,6000.0,19.0627,19.0691,19.0563,19.0627,6000.0
2005-04-11 11:55:00,29.88,29.88,29.85,29.85,4100.0,19.0627,19.0627,19.0436,19.0436,4100.0
2005-04-11 12:00:00,29.85,29.88,29.85,29.87,9300.0,19.0436,19.0627,19.0436,19.0563,9300.0
2005-04-11 12:05:00,29.87,29.88,29.86,29.88,5200.0,19.0563,19.0627,19.0499,19.0627,5200.0
2005-04-11 12:10:00,29.87,29.88,29.87,29.88,5200.0,19.0563,19.0627,19.0563,19.0627,5200.0
2005-04-11 12:15:00,29.87,29.87,29.87,29.87,2800.0,19.0563,19.0563,19.0563,19.0563,2800.0
2005-04-11 12:20:00,29.87,29.89,29.87,29.88,6200.0,19.0563,19.0691,19.0563,19.0627,6200.0
2005-04-11 12:25:00,29.88,29.9,29.85,29.89,11400.0,19.0627,19.0755,19.0436,19.0691,11400.0
2005-04-11 12:30:00,29.89,29.9,29.87,29.88,11500.0,19.0691,19.0755,19.0563,19.0627,11500.0
2005-04-11 12:35:00,29.87,29.9,29.86,29.9,31600.0,19.0563,19.0755,19.0499,19.0755,31600.0
2005-04-11 12:40:00,29.89,29.91,29.88,29.88,2300.0,19.0691,19.0818,19.0627,19.0627,2300.0
2005-04-11 12:45:00,29.87,29.87,29.84,29.85,3900.0,19.0563,19.0563,19.0372,19.0436,3900.0
2005-04-11 12:50:00,29.85,29.86,29.85,29.85,3500.0,19.0436,19.0499,19.0436,19.0436,3500.0
2005-04-11 12:55:00,29.86,29.9,29.86,29.87,2900.0,19.0499,19.0755,19.0499,19.0563,2900.0
2005-04-11 13:00:00,29.87,29.91,29.87,29.91,3800.0,19.0563,19.0818,19.0563,19.0818,3800.0
2005-04-11 13:05:00,29.91,29.91,29.9,29.9,3800.0,19.0818,19.0818,19.0755,19.0755,3800.0
2005-04-11 13:10:00,29.89,29.9,29.87,29.87,12900.0,19.0691,19.0755,19.0563,19.0563,12900.0
2005-04-11 13:15:00,29.87,29.88,29.86,29.87,3300.0,19.0563,19.0627,19.0499,19.0563,3300.0
2005-04-11 13:20:00,29.87,29.87,29.85,29.86,8900.0,19.0563,19.0563,19.0436,19.0499,8900.0
2005-04-11 13:25:00,29.87,29.88,29.87,29.88,1500.0,19.0563,19.0627,19.0563,19.0627,1500.0
2005-04-11 13:30:00,29.88,29.95,29.88,29.95,6000.0,19.0627,19.1074,19.0627,19.1074,6000.0
2005-04-11 13:35:00,29.95,29.95,29.94,29.95,13200.0,19.1074,19.1074,19.101,19.1074,13200.0
2005-04-11 13:40:00,29.95,29.99,29.94,29.96,21800.0,19.1074,19.1329,19.101,19.1137,21800.0
2005-04-11 13:45:00,29.95,29.95,29.9,29.91,5700.0,19.1074,19.1074,19.0755,19.0818,5700.0
2005-04-11 13:50:00,29.89,29.93,29.89,29.92,10200.0,19.0691,19.0946,19.0691,19.0882,10200.0
2005-04-11 13:55:00,29.92,29.92,29.92,29.92,900.0,19.0882,19.0882,19.0882,19.0882,900.0
2005-04-11 14:00:00,29.92,29.95,29.91,29.94,7500.0,19.0882,19.1074,19.0818,19.101,7500.0
2005-04-11 14:05:00,29.94,29.94,29.93,29.93,7200.0,19.101,19.101,19.0946,19.0946,7200.0
2005-04-11 14:10:00,29.93,29.94,29.93,29.94,6800.0,19.0946,19.101,19.0946,19.101,6800.0
2005-04-11 14:15:00,29.95,29.98,29.95,29.98,19100.0,19.1074,19.1265,19.1074,19.1265,19100.0
2005-04-11 14:20:00,29.98,30.0,29.96,29.96,26000.0,19.1265,19.1393,19.1137,19.1137,26000.0
2005-04-11 14:25:00,29.97,29.98,29.93,29.94,4200.0,19.1201,19.1265,19.0946,19.101,4200.0
2005-04-11 14:30:00,29.94,29.98,29.94,29.98,9000.0,19.101,19.1265,19.101,19.1265,9000.0
2005-04-11 14:35:00,29.99,29.99,29.97,29.99,11400.0,19.1329,19.1329,19.1201,19.1329,11400.0
2005-04-11 14:40:00,29.98,30.0,29.97,29.97,7000.0,19.1265,19.1393,19.1201,19.1201,7000.0
2005-04-11 14:45:00,29.97,30.0,29.97,29.97,3200.0,19.1201,19.1393,19.1201,19.1201,3200.0
2005-04-11 14:50:00,29.97,29.97,29.96,29.97,4300.0,19.1201,19.1201,19.1137,19.1201,4300.0
2005-04-11 14:55:00,29.97,29.99,29.96,29.97,7200.0,19.1201,19.1329,19.1137,19.1201,7200.0
2005-04-11 15:00:00,29.96,29.97,29.92,29.94,7100.0,19.1137,19.1201,19.0882,19.101,7100.0
2005-04-11 15:05:00,29.95,29.95,29.92,29.92,7700.0,19.1074,19.1074,19.0882,19.0882,7700.0
2005-04-11 15:10:00,29.92,29.95,29.91,29.95,6100.0,19.0882,19.1074,19.0818,19.1074,6100.0
2005-04-11 15:15:00,29.95,29.95,29.93,29.94,4400.0,19.1074,19.1074,19.0946,19.101,4400.0
2005-04-11 15:20:00,29.94,29.95,29.94,29.95,33100.0,19.101,19.1074,19.101,19.1074,33100.0
2005-04-11 15:25:00,29.95,29.97,29.95,29.96,6000.0,19.1074,19.1201,19.1074,19.1137,6000.0
2005-04-11 15:30:00,29.96,29.97,29.96,29.96,16900.0,19.1137,19.1201,19.1137,19.1137,16900.0
2005-04-11 15:35:00,29.97,29.97,29.94,29.94,6300.0,19.1201,19.1201,19.101,19.101,6300.0
2005-04-11 15:40:00,29.93,29.95,29.93,29.94,10300.0,19.0946,19.1074,19.0946,19.101,10300.0
2005-04-11 15:45:00,29.93,29.94,29.92,29.92,6500.0,19.0946,19.101,19.0882,19.0882,6500.0
2005-04-11 15:50:00,29.92,30.0,29.91,29.99,46000.0,19.0882,19.1393,19.0818,19.1329,46000.0
2005-04-11 15:55:00,29.99,30.0,29.98,29.99,21600.0,19.1329,19.1393,19.1265,19.1329,21600.0
2005-04-12 09:30:00,29.82,29.93,29.8,29.93,39500.0,19.0244,19.0946,19.0117,19.0946,39500.0
2005-04-12 09:35:00,29.88,29.88,29.79,29.85,19700.0,19.0627,19.0627,19.0053,19.0436,19700.0
2005-04-12 09:40:00,29.85,29.85,29.7,29.81,22400.0,19.0436,19.0436,18.9479,19.018,22400.0
2005-04-12 09:45:00,29.81,29.81,29.75,29.76,7700.0,19.018,19.018,18.9798,18.9861,7700.0
2005-04-12 09:50:00,29.75,29.76,29.71,29.73,5600.0,18.9798,18.9861,18.9542,18.967,5600.0
2005-04-12 09:55:00,29.73,29.74,29.71,29.73,3500.0,18.967,18.9734,18.9542,18.967,3500.0
2005-04-12 10:00:00,29.74,29.77,29.68,29.7,15900.0,18.9734,18.9925,18.9351,18.9479,15900.0
2005-04-12 10:05:00,29.73,29.76,29.71,29.73,20900.0,18.967,18.9861,18.9542,18.967,20900.0
2005-04-12 10:10:00,29.73,29.76,29.73,29.76,11200.0,18.967,18.9861,18.967,18.9861,11200.0
2005-04-12 10:15:00,29.75,29.82,29.75,29.8,18800.0,18.9798,19.0244,18.9798,19.0117,18800.0
2005-04-12 10:20:00,29.81,29.83,29.8,29.82,18800.0,19.018,19.0308,19.0117,19.0244,18800.0
2005-04-12 10:25:00,29.82,29.84,29.82,29.84,10800.0,19.0244,19.0372,19.0244,19.0372,10800.0
2005-04-12 10:30:00,29.84,29.84,29.81,29.82,15100.0,19.0372,19.0372,19.018,19.0244,15100.0
2005-04-12 10:35:00,29.83,29.83,29.75,29.75,18000.0,19.0308,19.0308,18.9798,18.9798,18000.0
2005-04-12 10:40:00,29.76,29.78,29.75,29.77,31900.0,18.9861,18.9989,18.9798,18.9925,31900.0
2005-04-12 10:45:00,29.75,29.75,29.7,29.71,32300.0,18.9798,18.9798,18.9479,18.9542,32300.0
2005-04-12 10:50:00,29.7,29.7,29.61,29.63,25200.0,18.9479,18.9479,18.8904,18.9032,25200.0
2005-04-12 10:55:00,29.63,29.63,29.58,29.61,32200.0,18.9032,18.9032,18.8713,18.8904,32200.0
2005-04-12 11:00:00,29.61,29.69,29.61,29.69,13500.0,18.8904,18.9415,18.8904,18.9415,13500.0
2005-04-12 11:05:00,29.68,29.7,29.63,29.7,15200.0,18.9351,18.9479,18.9032,18.9479,15200.0
2005-04-12 11:10:00,29.68,29.69,29.5,29.58,63000.0,18.9351,18.9415,18.8203,18.8713,63000.0
2005-04-12 11:15:00,29.58,29.58,29.51,29.53,55800.0,18.8713,18.8713,18.8266,18.8394,55800.0
2005-04-12 11:20:00,29.53,29.54,29.51,29.51,26200.0,18.8394,18.8458,18.8266,18.8266,26200.0
2005-04-12 11:25:00,29.51,29.52,29.5,29.51,27400.0,18.8266,18.833,18.8203,18.8266,27400.0
2005-04-12 11:30:00,29.52,29.53,29.5,29.53,20800.0,18.833,18.8394,18.8203,18.8394,20800.0
2005-04-12 11:35:00,29.53,29.59,29.52,29.58,30100.0,18.8394,18.8777,18.833,18.8713,30100.0
2005-04-12 11:40:00,29.58,29.62,29.56,29.62,8200.0,18.8713,18.8968,18.8585,18.8968,8200.0
2005-04-12 11:45:00,29.62,29.68,29.62,29.68,3800.0,18.8968,18.9351,18.8968,18.9351,3800.0
2005-04-12 11:50:00,29.68,29.7,29.67,29.67,22600.0,18.9351,18.9479,18.9287,18.9287,22600.0
2005-04-12 11:55:00,29.67,29.67,29.64,29.65,15100.0,18.9287,18.9287,18.9096,18.916,15100.0
2005-04-12 12:00:00,29.65,29.65,29.62,29.64,29600.0,18.916,18.916,18.8968,18.9096,29600.0
2005-04-12 12:05:00,29.64,29.66,29.64,29.64,4700.0,18.9096,18.9223,18.9096,18.9096,4700.0
2005-04-12 12:10:00,29.65,29.67,29.64,29.65,8900.0,18.916,18.9287,18.9096,18.916,8900.0
2005-04-12 12:15:00,29.65,29.66,29.59,29.6,9800.0,18.916,18.9223,18.8777,18.8841,9800.0
2005-04-12 12:20:00,29.6,29.64,29.6,29.62,6000.0,18.8841,18.9096,18.8841,18.8968,6000.0
2005-04-12 12:25:00,29.62,29.63,29.62,29.62,1700.0,18.8968,18.9032,18.8968,18.8968,1700.0
2005-04-12 12:30:00,29.63,29.67,29.63,29.67,5900.0,18.9032,18.9287,18.9032,18.9287,5900.0
2005-04-12 12:35:00,29.67,29.7,29.67,29.69,5200.0,18.9287,18.9479,18.9287,18.9415,5200.0
2005-04-12 12:40:00,29.7,29.73,29.7,29.73,9300.0,18.9479,18.967,18.9479,18.967,9300.0
2005-04-12 12:45:00,29.73,29.75,29.73,29.75,11000.0,18.967,18.9798,18.967,18.9798,11000.0
2005-04-12 12:50:00,29.75,29.75,29.73,29.75,4300.0,18.9798,18.9798,18.967,18.9798,4300.0
2005-04-12 12:55:00,29.75,29.75,29.74,29.75,1900.0,18.9798,18.9798,18.9734,18.9798,1900.0
2005-04-12 13:00:00,29.74,29.74,29.72,29.72,3500.0,18.9734,18.9734,18.9606,18.9606,3500.0
2005-04-12 13:05:00,29.73,29.73,29.73,29.73,5200.0,18.967,18.967,18.967,18.967,5200.0
2005-04-12 13:10:00,29.72,29.73,29.71,29.72,9100.0,18.9606,18.967,18.9542,18.9606,9100.0
2005-04-12 13:15:00,29.72,29.72,29.7,29.71,16200.0,18.9606,18.9606,18.9479,18.9542,16200.0
2005-04-12 13:20:00,29.71,29.72,29.7,29.71,6100.0,18.9542,18.9606,18.9479,18.9542,6100.0
2005-04-12 13:25:00,29.71,29.71,29.68,29.68,7100.0,18.9542,18.9542,18.9351,18.9351,7100.0
2005-04-12 13:30:00,29.69,29.69,29.67,29.67,4300.0,18.9415,18.9415,18.9287,18.9287,4300.0
2005-04-12 13:35:00,29.67,29.68,29.67,29.68,11300.0,18.9287,18.9351,18.9287,18.9351,11300.0
2005-04-12 13:40:00,29.68,29.69,29.67,29.67,6700.0,18.9351,18.9415,18.9287,18.9287,6700.0
2005-04-12 13:45:00,29.67,29.67,29.62,29.64,5100.0,18.9287,18.9287,18.8968,18.9096,5100.0
2005-04-12 13:50:00,29.63,29.65,29.63,29.65,9000.0,18.9032,18.916,18.9032,18.916,9000.0
2005-04-12 13:55:00,29.7,29.7,29.61,29.64,38100.0,18.9479,18.9479,18.8904,18.9096,38100.0
2005-04-12 14:00:00,29.63,29.77,29.59,29.77,44600.0,18.9032,18.9925,18.8777,18.9925,44600.0
2005-04-12 14:05:00,29.76,29.77,29.71,29.77,9700.0,18.9861,18.9925,18.9542,18.9925,9700.0
2005-04-12 14:10:00,29.77,29.82,29.75,29.75,27100.0,18.9925,19.0244,18.9798,18.9798,27100.0
2005-04-12 14:15:00,29.76,29.9,29.74,29.9,35800.0,18.9861,19.0755,18.9734,19.0755,35800.0
2005-04-12 14:20:00,29.89,29.9,29.87,29.89,38600.0,19.0691,19.0755,19.0563,19.0691,38600.0
2005-04-12 14:25:00,29.89,29.9,29.84,29.88,22900.0,19.0691,19.0755,19.0372,19.0627,22900.0
2005-04-12 14:30:00,29.87,29.9,29.86,29.88,29600.0,19.0563,19.0755,19.0499,19.0627,29600.0
2005-04-12 14:35:00,29.88,29.9,29.87,29.9,12900.0,19.0627,19.0755,19.0563,19.0755,12900.0
2005-04-12 14:40:00,29.9,29.97,29.89,29.97,35200.0,19.0755,19.1201,19.0691,19.1201,35200.0
2005-04-12 14:45:00,29.96,30.01,29.95,29.99,11400.0,19.1137,19.1456,19.1074,19.1329,11400.0
2005-04-12 14:50:00,29.98,29.99,29.93,29.97,21100.0,19.1265,19.1329,19.0946,19.1201,21100.0
2005-04-12 14:55:00,29.97,29.99,29.97,29.97,25600.0,19.1201,19.1329,19.1201,19.1201,25600.0
2005-04-12 15:00:00,29.98,30.0,29.98,29.99,47600.0,19.1265,19.1393,19.1265,19.1329,47600.0
2005-04-12 15:05:00,29.99,30.0,29.96,29.97,15800.0,19.1329,19.1393,19.1137,19.1201,15800.0
2005-04-12 15:10:00,29.97,29.97,29.9,29.92,25100.0,19.1201,19.1201,19.0755,19.0882,25100.0
2005-04-12 15:15:00,29.92,30.0,29.92,29.99,18000.0,19.0882,19.1393,19.0882,19.1329,18000.0
2005-04-12 15:20:00,30.0,30.01,29.99,30.0,108000.0,19.1393,19.1456,19.1329,19.1393,108000.0
2005-04-12 15:25:00,30.0,30.0,29.98,29.99,12600.0,19.1393,19.1393,19.1265,19.1329,12600.0
2005-04-12 15:30:00,29.99,30.04,29.98,30.01,51100.0,19.1329,19.1648,19.1265,19.1456,51100.0
2005-04-12 15:35:00,30.01,30.06,30.01,30.05,18700.0,19.1456,19.1775,19.1456,19.1711,18700.0
2005-04-12 15:40:00,30.02,30.04,29.98,29.99,18400.0,19.152,19.1648,19.1265,19.1329,18400.0
2005-04-12 15:45:00,30.0,30.01,29.94,29.97,10100.0,19.1393,19.1456,19.101,19.1201,10100.0
2005-04-12 15:50:00,29.97,30.0,29.96,29.97,13400.0,19.1201,19.1393,19.1137,19.1201,13400.0
2005-04-12 15:55:00,29.96,29.99,29.96,29.97,17500.0,19.1137,19.1329,19.1137,19.1201,17500.0
2005-04-13 09:30:00,29.75,29.76,29.58,29.65,82300.0,18.9798,18.9861,18.8713,18.916,82300.0
2005-04-13 09:35:00,29.65,29.92,29.65,29.92,45900.0,18.916,19.0882,18.916,19.0882,45900.0
2005-04-13 09:40:00,29.92,29.96,29.76,29.77,12400.0,19.0882,19.1137,18.9861,18.9925,12400.0
2005-04-13 09:45:00,29.77,29.86,29.77,29.81,24700.0,18.9925,19.0499,18.9925,19.018,24700.0
2005-04-13 09:50:00,29.81,29.81,29.79,29.8,37300.0,19.018,19.018,19.0053,19.0117,37300.0
2005-04-13 09:55:00,29.8,29.81,29.8,29.8,10100.0,19.0117,19.018,19.0117,19.0117,10100.0
2005-04-13 10:00:00,29.8,29.8,29.72,29.77,36800.0,19.0117,19.0117,18.9606,18.9925,36800.0
2005-04-13 10:05:00,29.76,29.76,29.72,29.72,15600.0,18.9861,18.9861,18.9606,18.9606,15600.0
2005-04-13 10:10:00,29.72,29.72,29.7,29.7,17200.0,18.9606,18.9606,18.9479,18.9479,17200.0
2005-04-13 10:15:00,29.71,29.72,29.67,29.67,31400.0,18.9542,18.9606,18.9287,18.9287,31400.0
2005-04-13 10:20:00,29.67,29.73,29.67,29.68,27800.0,18.9287,18.967,18.9287,18.9351,27800.0
2005-04-13 10:25:00,29.67,29.68,29.66,29.67,21700.0,18.9287,18.9351,18.9223,18.9287,21700.0
2005-04-13 10:30:00,29.67,29.81,29.67,29.79,36300.0,18.9287,19.018,18.9287,19.0053,36300.0
2005-04-13 10:35:00,29.79,29.79,29.7,29.71,17000.0,19.0053,19.0053,18.9479,18.9542,17000.0
2005-04-13 10:40:00,29.73,29.73,29.69,29.69,3900.0,18.967,18.967,18.9415,18.9415,3900.0
2005-04-13 10:45:00,29.69,29.69,29.64,29.64,22900.0,18.9415,18.9415,18.9096,18.9096,22900.0
2005-04-13 10:50:00,29.63,29.63,29.61,29.61,24500.0,18.9032,18.9032,18.8904,18.8904,24500.0
2005-04-13 10:55:00,29.62,29.67,29.61,29.66,25800.0,18.8968,18.9287,18.8904,18.9223,25800.0
2005-04-13 11:00:00,29.66,29.66,29.64,29.65,36600.0,18.9223,18.9223,18.9096,18.916,36600.0
2005-04-13 11:05:00,29.65,29.65,29.6,29.61,17500.0,18.916,18.916,18.8841,18.8904,17500.0
2005-04-13 11:10:00,29.61,29.67,29.57,29.66,21700.0,18.8904,18.9287,18.8649,18.9223,21700.0
2005-04-13 11:15:00,29.67,29.69,29.64,29.64,11000.0,18.9287,18.9415,18.9096,18.9096,11000.0
2005-04-13 11:20:00,29.62,29.62,29.52,29.54,31200.0,18.8968,18.8968,18.833,18.8458,31200.0
2005-04-13 11:25:00,29.54,29.55,29.53,29.55,36000.0,18.8458,18.8522,18.8394,18.8522,36000.0
2005-04-13 11:30:00,29.55,29.58,29.54,29.57,31300.0,18.8522,18.8713,18.8458,18.8649,31300.0
2005-04-13 11:35:00,29.57,29.62,29.55,29.55,7700.0,18.8649,18.8968,18.8522,18.8522,7700.0
2005-04-13 11:40:00,29.55,29.57,29.53,29.54,10600.0,18.8522,18.8649,18.8394,18.8458,10600.0
2005-04-13 11:45:00,29.55,29.57,29.52,29.57,24800.0,18.8522,18.8649,18.833,18.8649,24800.0
2005-04-13 11:50:00,29.57,29.57,29.56,29.56,2800.0,18.8649,18.8649,18.8585,18.8585,2800.0
2005-04-13 11:55:00,29.55,29.55,29.52,29.52,15800.0,18.8522,18.8522,18.833,18.833,15800.0
2005-04-13 12:00:00,29.52,29.52,29.5,29.51,24600.0,18.833,18.833,18.8203,18.8266,24600.0
2005-04-13 12:05:00,29.51,29.51,29.45,29.47,23900.0,18.8266,18.8266,18.7884,18.8011,23900.0
2005-04-13 12:10:00,29.47,29.47,29.43,29.44,10800.0,18.8011,18.8011,18.7756,18.782,10800.0
2005-04-13 12:15:00,29.44,29.45,29.39,29.4,16700.0,18.782,18.7884,18.7501,18.7565,16700.0
2005-04-13 12:20:00,29.4,29.41,29.39,29.4,12100.0,18.7565,18.7628,18.7501,18.7565,12100.0
2005-04-13 12:25:00,29.41,29.47,29.4,29.42,26600.0,18.7628,18.8011,18.7565,18.7692,26600.0
2005-04-13 12:30:00,29.41,29.42,29.4,29.41,6900.0,18.7628,18.7692,18.7565,18.7628,6900.0
2005-04-13 12:35:00,29.41,29.51,29.41,29.51,11800.0,18.7628,18.8266,18.7628,18.8266,11800.0
2005-04-13 12:40:00,29.51,29.52,29.49,29.5,19400.0,18.8266,18.833,18.8139,18.8203,19400.0
2005-04-13 12:45:00,29.5,29.5,29.48,29.48,8000.0,18.8203,18.8203,18.8075,18.8075,8000.0
2005-04-13 12:50:00,29.49,29.52,29.48,29.51,14900.0,18.8139,18.833,18.8075,18.8266,14900.0
2005-04-13 12:55:00,29.51,29.52,29.51,29.51,9700.0,18.8266,18.833,18.8266,18.8266,9700.0
2005-04-13 13:00:00,29.52,29.55,29.51,29.55,13400.0,18.833,18.8522,18.8266,18.8522,13400.0
2005-04-13 13:05:00,29.56,29.56,29.51,29.51,9000.0,18.8585,18.8585,18.8266,18.8266,9000.0
2005-04-13 13:10:00,29.49,29.49,29.45,29.45,17400.0,18.8139,18.8139,18.7884,18.7884,17400.0
2005-04-13 13:15:00,29.45,29.46,29.42,29.43,18100.0,18.7884,18.7947,18.7692,18.7756,18100.0
2005-04-13 13:20:00,29.43,29.43,29.37,29.38,22300.0,18.7756,18.7756,18.7373,18.7437,22300.0
2005-04-13 13:25:00,29.37,29.37,29.33,29.34,19300.0,18.7373,18.7373,18.7118,18.7182,19300.0
2005-04-13 13:30:00,29.34,29.39,29.33,29.39,17800.0,18.7182,18.7501,18.7118,18.7501,17800.0
2005-04-13 13:35:00,29.39,29.41,29.38,29.41,20400.0,18.7501,18.7628,18.7437,18.7628,20400.0
2005-04-13 13:40:00,29.41,29.42,29.41,29.41,16000.0,18.7628,18.7692,18.7628,18.7628,16000.0
2005-04-13 13:45:00,29.41,29.42,29.4,29.41,21500.0,18.7628,18.7692,18.7565,18.7628,21500.0
2005-04-13 13:50:00,29.41,29.41,29.36,29.41,31600.0,18.7628,18.7628,18.7309,18.7628,31600.0
2005-04-13 13:55:00,29.41,29.42,29.41,29.41,11100.0,18.7628,18.7692,18.7628,18.7628,11100.0
2005-04-13 14:00:00,29.41,29.48,29.41,29.47,16100.0,18.7628,18.8075,18.7628,18.8011,16100.0
2005-04-13 14:05:00,29.47,29.48,29.47,29.48,11000.0,18.8011,18.8075,18.8011,18.8075,11000.0
2005-04-13 14:10:00,29.48,29.48,29.45,29.46,17700.0,18.8075,18.8075,18.7884,18.7947,17700.0
2005-04-13 14:15:00,29.46,29.48,29.46,29.46,11800.0,18.7947,18.8075,18.7947,18.7947,11800.0
2005-04-13 14:20:00,29.46,29.48,29.46,29.48,18100.0,18.7947,18.8075,18.7947,18.8075,18100.0
2005-04-13 14:25:00,29.48,29.49,29.45,29.46,11300.0,18.8075,18.8139,18.7884,18.7947,11300.0
2005-04-13 14:30:00,29.46,29.46,29.45,29.46,17300.0,18.7947,18.7947,18.7884,18.7947,17300.0
2005-04-13 14:35:00,29.46,29.48,29.45,29.48,10500.0,18.7947,18.8075,18.7884,18.8075,10500.0
2005-04-13 14:40:00,29.48,29.49,29.47,29.49,9600.0,18.8075,18.8139,18.8011,18.8139,9600.0
2005-04-13 14:45:00,29.49,29.49,29.4,29.4,20300.0,18.8139,18.8139,18.7565,18.7565,20300.0
2005-04-13 14:50:00,29.39,29.39,29.32,29.34,60600.0,18.7501,18.7501,18.7054,18.7182,60600.0
2005-04-13 14:55:00,29.35,29.35,29.3,29.31,27200.0,18.7246,18.7246,18.6927,18.699,27200.0
2005-04-13 15:00:00,29.32,29.33,29.28,29.29,33500.0,18.7054,18.7118,18.6799,18.6863,33500.0
2005-04-13 15:05:00,29.28,29.31,29.25,29.31,21000.0,18.6799,18.699,18.6608,18.699,21000.0
2005-04-13 15:10:00,29.31,29.34,29.29,29.34,24100.0,18.699,18.7182,18.6863,18.7182,24100.0
2005-04-13 15:15:00,29.35,29.35,29.29,29.29,14700.0,18.7246,18.7246,18.6863,18.6863,14700.0
2005-04-13 15:20:00,29.29,29.3,29.26,29.28,29700.0,18.6863,18.6927,18.6671,18.6799,29700.0
2005-04-13 15:25:00,29.29,29.29,29.26,29.26,21400.0,18.6863,18.6863,18.6671,18.6671,21400.0
2005-04-13 15:30:00,29.26,29.26,29.25,29.25,45700.0,18.6671,18.6671,18.6608,18.6608,45700.0
2005-04-13 15:35:00,29.26,29.26,29.24,29.25,34800.0,18.6671,18.6671,18.6544,18.6608,34800.0
2005-04-13 15:40:00,29.26,29.3,29.26,29.3,38300.0,18.6671,18.6927,18.6671,18.6927,38300.0
2005-04-13 15:45:00,29.3,29.33,29.29,29.29,33700.0,18.6927,18.7118,18.6863,18.6863,33700.0
2005-04-13 15:50:00,29.29,29.29,29.28,29.28,39800.0,18.6863,18.6863,18.6799,18.6799,39800.0
2005-04-13 15:55:00,29.29,29.29,29.25,29.26,85300.0,18.6863,18.6863,18.6608,18.6671,85300.0
2005-04-14 09:30:00,29.2,29.21,29.05,29.06,44000.0,18.6289,18.6353,18.5332,18.5396,44000.0
2005-04-14 09:35:00,29.06,29.09,29.01,29.04,19800.0,18.5396,18.5587,18.5077,18.5268,19800.0
2005-04-14 09:40:00,29.07,29.07,29.01,29.04,13200.0,18.5459,18.5459,18.5077,18.5268,13200.0
2005-04-14 09:45:00,29.02,29.04,29.01,29.03,23000.0,18.514,18.5268,18.5077,18.5204,23000.0
2005-04-14 09:50:00,29.03,29.15,29.03,29.1,30700.0,18.5204,18.597,18.5204,18.5651,30700.0
2005-04-14 09:55:00,29.1,29.11,29.04,29.06,17100.0,18.5651,18.5715,18.5268,18.5396,17100.0
2005-04-14 10:00:00,29.06,29.12,29.06,29.1,15000.0,18.5396,18.5778,18.5396,18.5651,15000.0
2005-04-14 10:05:00,29.1,29.13,29.09,29.11,20100.0,18.5651,18.5842,18.5587,18.5715,20100.0
2005-04-14 10:10:00,29.12,29.19,29.1,29.11,47300.0,18.5778,18.6225,18.5651,18.5715,47300.0
2005-04-14 10:15:00,29.12,29.13,29.08,29.12,18600.0,18.5778,18.5842,18.5523,18.5778,18600.0
2005-04-14 10:20:00,29.11,29.12,29.1,29.11,25000.0,18.5715,18.5778,18.5651,18.5715,25000.0
2005-04-14 10:25:00,29.1,29.1,29.08,29.1,16500.0,18.5651,18.5651,18.5523,18.5651,16500.0
2005-04-14 10:30:00,29.08,29.1,29.01,29.04,41000.0,18.5523,18.5651,18.5077,18.5268,41000.0
2005-04-14 10:35:00,29.04,29.04,29.01,29.02,12400.0,18.5268,18.5268,18.5077,18.514,12400.0
2005-04-14 10:40:00,29.02,29.03,29.02,29.03,6900.0,18.514,18.5204,18.514,18.5204,6900.0
2005-04-14 10:45:00,29.02,29.02,29.01,29.01,15300.0,18.514,18.514,18.5077,18.5077,15300.0
2005-04-14 10:50:00,29.02,29.05,29.01,29.04,29300.0,18.514,18.5332,18.5077,18.5268,29300.0
2005-04-14 10:55:00,29.04,29.05,29.03,29.03,12800.0,18.5268,18.5332,18.5204,18.5204,12800.0
2005-04-14 11:00:00,29.04,29.04,29.01,29.02,12200.0,18.5268,18.5268,18.5077,18.514,12200.0
2005-04-14 11:05:00,29.01,29.02,28.98,29.0,48900.0,18.5077,18.514,18.4885,18.5013,48900.0
2005-04-14 11:10:00,29.0,29.01,28.97,28.99,21400.0,18.5013,18.5077,18.4821,18.4949,21400.0
2005-04-14 11:15:00,28.99,28.99,28.9,28.92,13800.0,18.4949,18.4949,18.4375,18.4502,13800.0
2005-04-14 11:20:00,28.92,28.92,28.87,28.88,23900.0,18.4502,18.4502,18.4183,18.4247,23900.0
2005-04-14 11:25:00,28.88,28.96,28.88,28.96,19600.0,18.4247,18.4758,18.4247,18.4758,19600.0
2005-04-14 11:30:00,28.96,28.98,28.95,28.98,11900.0,18.4758,18.4885,18.4694,18.4885,11900.0
2005-04-14 11:35:00,28.98,29.0,28.97,28.99,12900.0,18.4885,18.5013,18.4821,18.4949,12900.0
2005-04-14 11:40:00,28.99,29.01,28.98,28.98,22600.0,18.4949,18.5077,18.4885,18.4885,22600.0
2005-04-14 11:45:00,28.98,29.0,28.98,28.98,10300.0,18.4885,18.5013,18.4885,18.4885,10300.0
2005-04-14 11:50:00,28.98,29.03,28.97,29.02,43100.0,18.4885,18.5204,18.4821,18.514,43100.0
2005-04-14 11:55:00,29.01,29.02,29.01,29.01,3300.0,18.5077,18.514,18.5077,18.5077,3300.0
2005-04-14 12:00:00,29.01,29.03,28.98,29.03,50100.0,18.5077,18.5204,18.4885,18.5204,50100.0
2005-04-14 12:05:00,29.04,29.09,29.04,29.07,6300.0,18.5268,18.5587,18.5268,18.5459,6300.0
2005-04-14 12:10:00,29.07,29.07,29.04,29.04,9900.0,18.5459,18.5459,18.5268,18.5268,9900.0
2005-04-14 12:15:00,29.04,29.04,29.01,29.03,9800.0,18.5268,18.5268,18.5077,18.5204,9800.0
2005-04-14 12:20:00,29.04,29.04,29.02,29.03,8000.0,18.5268,18.5268,18.514,18.5204,8000.0
2005-04-14 12:25:00,29.04,29.05,29.02,29.02,6100.0,18.5268,18.5332,18.514,18.514,6100.0
2005-04-14 12:30:00,29.01,29.07,29.01,29.07,29400.0,18.5077,18.5459,18.5077,18.5459,29400.0
2005-04-14 12:35:00,29.07,29.09,29.06,29.07,7700.0,18.5459,18.5587,18.5396,18.5459,7700.0
2005-04-14 12:40:00,29.07,29.08,29.04,29.04,5300.0,18.5459,18.5523,18.5268,18.5268,5300.0
2005-04-14 12:45:00,29.03,29.06,29.03,29.05,10000.0,18.5204,18.5396,18.5204,18.5332,10000.0
2005-04-14 12:50:00,29.05,29.05,29.02,29.03,2600.0,18.5332,18.5332,18.514,18.5204,2600.0
2005-04-14 12:55:00,29.03,29.05,29.02,29.04,24300.0,18.5204,18.5332,18.514,18.5268,24300.0
2005-04-14 13:00:00,29.04,29.04,29.02,29.03,10400.0,18.5268,18.5268,18.514,18.5204,10400.0
2005-04-14 13:05:00,29.04,29.07,29.03,29.07,24700.0,18.5268,18.5459,18.5204,18.5459,24700.0
2005-04-14 13:10:00,29.08,29.08,29.01,29.01,11600.0,18.5523,18.5523,18.5077,18.5077,11600.0
2005-04-14 13:15:00,29.0,29.01,28.95,28.96,17400.0,18.5013,18.5077,18.4694,18.4758,17400.0
2005-04-14 13:20:00,28.96,29.0,28.95,29.0,25500.0,18.4758,18.5013,18.4694,18.5013,25500.0
2005-04-14 13:25:00,29.0,29.01,29.0,29.0,22800.0,18.5013,18.5077,18.5013,18.5013,22800.0
2005-04-14 13:30:00,29.0,29.04,28.96,28.97,27800.0,18.5013,18.5268,18.4758,18.4821,27800.0
2005-04-14 13:35:00,28.96,29.02,28.96,29.02,41400.0,18.4758,18.514,18.4758,18.514,41400.0
2005-04-14 13:40:00,29.02,29.03,28.98,28.98,25400.0,18.514,18.5204,18.4885,18.4885,25400.0
2005-04-14 13:45:00,29.01,29.02,29.0,29.0,17100.0,18.5077,18.514,18.5013,18.5013,17100.0
2005-04-14 13:50:00,29.0,29.01,29.0,29.0,22500.0,18.5013,18.5077,18.5013,18.5013,22500.0
2005-04-14 13:55:00,29.0,29.03,29.0,29.02,16400.0,18.5013,18.5204,18.5013,18.514,16400.0
2005-04-14 14:00:00,29.02,29.03,29.0,29.01,11500.0,18.514,18.5204,18.5013,18.5077,11500.0
2005-04-14 14:05:00,29.01,29.04,28.99,29.0,12900.0,18.5077,18.5268,18.4949,18.5013,12900.0
2005-04-14 14:10:00,29.0,29.04,29.0,29.04,16900.0,18.5013,18.5268,18.5013,18.5268,16900.0
2005-04-14 14:15:00,29.04,29.08,29.0,29.08,20000.0,18.5268,18.5523,18.5013,18.5523,20000.0
2005-04-14 14:20:00,29.08,29.08,29.05,29.05,22600.0,18.5523,18.5523,18.5332,18.5332,22600.0
2005-04-14 14:25:00,29.05,29.07,29.05,29.07,26700.0,18.5332,18.5459,18.5332,18.5459,26700.0
2005-04-14 14:30:00,29.07,29.07,28.98,29.01,14200.0,18.5459,18.5459,18.4885,18.5077,14200.0
2005-04-14 14:35:00,29.01,29.02,28.99,29.02,16500.0,18.5077,18.514,18.4949,18.514,16500.0
2005-04-14 14:40:00,29.01,29.05,29.0,29.0,17400.0,18.5077,18.5332,18.5013,18.5013,17400.0
2005-04-14 14:45:00,29.01,29.07,29.01,29.06,22000.0,18.5077,18.5459,18.5077,18.5396,22000.0
2005-04-14 14:50:00,29.06,29.07,29.05,29.07,10800.0,18.5396,18.5459,18.5332,18.5459,10800.0
2005-04-14 14:55:00,29.06,29.06,29.03,29.05,19400.0,18.5396,18.5396,18.5204,18.5332,19400.0
2005-04-14 15:00:00,29.05,29.06,29.04,29.04,51100.0,18.5332,18.5396,18.5268,18.5268,51100.0
2005-04-14 15:05:00,29.04,29.05,28.98,28.99,20300.0,18.5268,18.5332,18.4885,18.4949,20300.0
2005-04-14 15:10:00,28.99,29.02,28.98,29.02,27600.0,18.4949,18.514,18.4885,18.514,27600.0
2005-04-14 15:15:00,29.01,29.07,29.01,29.06,25100.0,18.5077,18.5459,18.5077,18.5396,25100.0
2005-04-14 15:20:00,29.05,29.09,29.05,29.08,35600.0,18.5332,18.5587,18.5332,18.5523,35600.0
2005-04-14 15:25:00,29.09,29.09,29.04,29.05,18000.0,18.5587,18.5587,18.5268,18.5332,18000.0
2005-04-14 15:30:00,29.05,29.05,29.02,29.02,20500.0,18.5332,18.5332,18.514,18.514,20500.0
2005-04-14 15:35:00,29.02,29.03,29.0,29.0,24200.0,18.514,18.5204,18.5013,18.5013,24200.0
2005-04-14 15:40:00,29.0,29.01,29.0,29.01,46200.0,18.5013,18.5077,18.5013,18.5077,46200.0
2005-04-14 15:45:00,29.01,29.03,29.0,29.02,28100.0,18.5077,18.5204,18.5013,18.514,28100.0
2005-04-14 15:50:00,29.02,29.03,29.0,29.0,64500.0,18.514,18.5204,18.5013,18.5013,64500.0
2005-04-14 15:55:00,29.0,29.02,29.0,29.01,45300.0,18.5013,18.514,18.5013,18.5077,45300.0
2005-04-15 09:30:00,28.78,28.8,28.58,28.6,117100.0,18.3609,18.3737,18.2333,18.2461,117100.0
2005-04-15 09:35:00,28.6,28.61,28.56,28.56,23100.0,18.2461,18.2525,18.2206,18.2206,23100.0
2005-04-15 09:40:00,28.56,28.63,28.54,28.61,28300.0,18.2206,18.2652,18.2078,18.2525,28300.0
2005-04-15 09:45:00,28.61,28.76,28.61,28.76,26700.0,18.2525,18.3482,18.2525,18.3482,26700.0
2005-04-15 09:50:00,28.76,28.91,28.75,28.79,24600.0,18.3482,18.4439,18.3418,18.3673,24600.0
2005-04-15 09:55:00,28.8,28.85,28.72,28.73,17800.0,18.3737,18.4056,18.3226,18.329,17800.0
2005-04-15 10:00:00,28.72,28.79,28.71,28.78,15000.0,18.3226,18.3673,18.3163,18.3609,15000.0
2005-04-15 10:05:00,28.76,28.79,28.76,28.78,16000.0,18.3482,18.3673,18.3482,18.3609,16000.0
2005-04-15 10:10:00,28.77,28.77,28.63,28.64,14100.0,18.3545,18.3545,18.2652,18.2716,14100.0
2005-04-15 10:15:00,28.63,28.74,28.63,28.74,21100.0,18.2652,18.3354,18.2652,18.3354,21100.0
2005-04-15 10:20:00,28.74,28.75,28.7,28.75,32100.0,18.3354,18.3418,18.3099,18.3418,32100.0
2005-04-15 10:25:00,28.74,28.8,28.74,28.74,26000.0,18.3354,18.3737,18.3354,18.3354,26000.0
2005-04-15 10:30:00,28.74,28.8,28.72,28.73,23900.0,18.3354,18.3737,18.3226,18.329,23900.0
2005-04-15 10:35:00,28.72,28.75,28.69,28.7,12400.0,18.3226,18.3418,18.3035,18.3099,12400.0
2005-04-15 10:40:00,28.7,28.76,28.59,28.59,20000.0,18.3099,18.3482,18.2397,18.2397,20000.0
2005-04-15 10:45:00,28.59,28.68,28.59,28.61,17900.0,18.2397,18.2971,18.2397,18.2525,17900.0
2005-04-15 10:50:00,28.59,28.69,28.59,28.67,18500.0,18.2397,18.3035,18.2397,18.2907,18500.0
2005-04-15 10:55:00,28.65,28.71,28.64,28.71,53000.0,18.278,18.3163,18.2716,18.3163,53000.0
2005-04-15 11:00:00,28.72,28.73,28.59,28.62,18400.0,18.3226,18.329,18.2397,18.2588,18400.0
2005-04-15 11:05:00,28.62,28.66,28.61,28.65,13900.0,18.2588,18.2844,18.2525,18.278,13900.0
2005-04-15 11:10:00,28.64,28.65,28.59,28.6,18900.0,18.2716,18.278,18.2397,18.2461,18900.0
2005-04-15 11:15:00,28.65,28.66,28.64,28.65,45000.0,18.278,18.2844,18.2716,18.278,45000.0
2005-04-15 11:20:00,28.65,28.67,28.64,28.65,12400.0,18.278,18.2907,18.2716,18.278,12400.0
2005-04-15 11:25:00,28.64,28.64,28.6,28.62,19400.0,18.2716,18.2716,18.2461,18.2588,19400.0
2005-04-15 11:30:00,28.62,28.68,28.62,28.67,24000.0,18.2588,18.2971,18.2588,18.2907,24000.0
2005-04-15 11:35:00,28.66,28.66,28.62,28.63,31400.0,18.2844,18.2844,18.2588,18.2652,31400.0
2005-04-15 11:40:00,28.62,28.63,28.6,28.61,36900.0,18.2588,18.2652,18.2461,18.2525,36900.0
2005-04-15 11:45:00,28.61,28.62,28.6,28.6,16500.0,18.2525,18.2588,18.2461,18.2461,16500.0
2005-04-15 11:50:00,28.6,28.61,28.6,28.6,14400.0,18.2461,18.2525,18.2461,18.2461,14400.0
2005-04-15 11:55:00,28.6,28.61,28.58,28.59,18200.0,18.2461,18.2525,18.2333,18.2397,18200.0
2005-04-15 12:00:00,28.6,28.62,28.58,28.62,22600.0,18.2461,18.2588,18.2333,18.2588,22600.0
2005-04-15 12:05:00,28.62,28.65,28.61,28.65,15000.0,18.2588,18.278,18.2525,18.278,15000.0
2005-04-15 12:10:00,28.66,28.66,28.59,28.61,12200.0,18.2844,18.2844,18.2397,18.2525,12200.0
2005-04-15 12:15:00,28.6,28.61,28.57,28.58,13000.0,18.2461,18.2525,18.2269,18.2333,13000.0
2005-04-15 12:20:00,28.57,28.57,28.55,28.57,8700.0,18.2269,18.2269,18.2142,18.2269,8700.0
2005-04-15 12:25:00,28.61,28.62,28.59,28.6,12300.0,18.2525,18.2588,18.2397,18.2461,12300.0
2005-04-15 12:30:00,28.6,28.61,28.59,28.61,14300.0,18.2461,18.2525,18.2397,18.2525,14300.0
2005-04-15 12:35:00,28.61,28.63,28.6,28.62,13400.0,18.2525,18.2652,18.2461,18.2588,13400.0
2005-04-15 12:40:00,28.63,28.65,28.62,28.64,6000.0,18.2652,18.278,18.2588,18.2716,6000.0
2005-04-15 12:45:00,28.63,28.64,28.6,28.6,19100.0,18.2652,18.2716,18.2461,18.2461,19100.0
2005-04-15 12:50:00,28.6,28.6,28.54,28.55,23200.0,18.2461,18.2461,18.2078,18.2142,23200.0
2005-04-15 12:55:00,28.55,28.56,28.55,28.55,10900.0,18.2142,18.2206,18.2142,18.2142,10900.0
2005-04-15 13:00:00,28.55,28.55,28.45,28.49,53300.0,18.2142,18.2142,18.1504,18.1759,53300.0
2005-04-15 13:05:00,28.49,28.49,28.45,28.46,42100.0,18.1759,18.1759,18.1504,18.1568,42100.0
2005-04-15 13:10:00,28.46,28.46,28.42,28.44,63400.0,18.1568,18.1568,18.1312,18.144,63400.0
2005-04-15 13:15:00,28.45,28.46,28.44,28.44,13800.0,18.1504,18.1568,18.144,18.144,13800.0
2005-04-15 13:20:00,28.44,28.45,28.41,28.44,36300.0,18.144,18.1504,18.1249,18.144,36300.0
2005-04-15 13:25:00,28.44,28.48,28.43,28.44,48600.0,18.144,18.1695,18.1376,18.144,48600.0
2005-04-15 13:30:00,28.45,28.49,28.44,28.48,15400.0,18.1504,18.1759,18.144,18.1695,15400.0
2005-04-15 13:35:00,28.48,28.5,28.48,28.5,21300.0,18.1695,18.1823,18.1695,18.1823,21300.0
2005-04-15 13:40:00,28.5,28.51,28.43,28.49,19000.0,18.1823,18.1887,18.1376,18.1759,19000.0
2005-04-15 13:45:00,28.49,28.49,28.44,28.46,22500.0,18.1759,18.1759,18.144,18.1568,22500.0
2005-04-15 13:50:00,28.46,28.49,28.45,28.47,28200.0,18.1568,18.1759,18.1504,18.1631,28200.0
2005-04-15 13:55:00,28.47,28.47,28.45,28.46,14100.0,18.1631,18.1631,18.1504,18.1568,14100.0
2005-04-15 14:00:00,28.47,28.47,28.45,28.46,20000.0,18.1631,18.1631,18.1504,18.1568,20000.0
2005-04-15 14:05:00,28.45,28.46,28.43,28.44,24600.0,18.1504,18.1568,18.1376,18.144,24600.0
2005-04-15 14:10:00,28.43,28.47,28.43,28.46,23800.0,18.1376,18.1631,18.1376,18.1568,23800.0
2005-04-15 14:15:00,28.47,28.49,28.47,28.49,18600.0,18.1631,18.1759,18.1631,18.1759,18600.0
2005-04-15 14:20:00,28.5,28.5,28.44,28.45,35900.0,18.1823,18.1823,18.144,18.1504,35900.0
2005-04-15 14:25:00,28.44,28.48,28.43,28.43,53400.0,18.144,18.1695,18.1376,18.1376,53400.0
2005-04-15 14:30:00,28.43,28.44,28.4,28.42,61700.0,18.1376,18.144,18.1185,18.1312,61700.0
2005-04-15 14:35:00,28.42,28.42,28.32,28.32,41100.0,18.1312,18.1312,18.0675,18.0675,41100.0
2005-04-15 14:40:00,28.32,28.32,28.25,28.27,37900.0,18.0675,18.0675,18.0228,18.0356,37900.0
2005-04-15 14:45:00,28.26,28.32,28.26,28.28,39500.0,18.0292,18.0675,18.0292,18.0419,39500.0
2005-04-15 14:50:00,28.29,28.32,28.29,28.3,23500.0,18.0483,18.0675,18.0483,18.0547,23500.0
2005-04-15 14:55:00,28.3,28.3,28.25,28.29,43700.0,18.0547,18.0547,18.0228,18.0483,43700.0
2005-04-15 15:00:00,28.3,28.3,28.27,28.28,38000.0,18.0547,18.0547,18.0356,18.0419,38000.0
2005-04-15 15:05:00,28.29,28.3,28.27,28.28,29600.0,18.0483,18.0547,18.0356,18.0419,29600.0
2005-04-15 15:10:00,28.28,28.29,28.23,28.27,49300.0,18.0419,18.0483,18.01,18.0356,49300.0
2005-04-15 15:15:00,28.27,28.28,28.23,28.23,39500.0,18.0356,18.0419,18.01,18.01,39500.0
2005-04-15 15:20:00,28.23,28.23,28.18,28.2,60800.0,18.01,18.01,17.9781,17.9909,60800.0
2005-04-15 15:25:00,28.2,28.21,28.16,28.16,127200.0,17.9909,17.9973,17.9654,17.9654,127200.0
2005-04-15 15:30:00,28.16,28.29,28.16,28.29,32500.0,17.9654,18.0483,17.9654,18.0483,32500.0
2005-04-15 15:35:00,28.28,28.29,28.17,28.17,40000.0,18.0419,18.0483,17.9718,17.9718,40000.0
2005-04-15 15:40:00,28.17,28.21,28.11,28.14,44300.0,17.9718,17.9973,17.9335,17.9526,44300.0
2005-04-15 15:45:00,28.14,28.15,28.07,28.08,48400.0,17.9526,17.959,17.908,17.9143,48400.0
2005-04-15 15:50:00,28.09,28.14,28.09,28.1,64900.0,17.9207,17.9526,17.9207,17.9271,64900.0
2005-04-15 15:55:00,28.09,28.22,28.09,28.2,148900.0,17.9207,18.0037,17.9207,17.9909,148900.0
2005-04-18 09:30:00,28.05,28.15,28.0,28.06,79700.0,17.8952,17.959,17.8633,17.9016,79700.0
2005-04-18 09:35:00,28.0,28.05,27.9,27.92,48000.0,17.8633,17.8952,17.7995,17.8123,48000.0
2005-04-18 09:40:00,27.92,28.01,27.92,28.01,40000.0,17.8123,17.8697,17.8123,17.8697,40000.0
2005-04-18 09:45:00,28.09,28.12,28.04,28.1,29300.0,17.9207,17.9399,17.8888,17.9271,29300.0
2005-04-18 09:50:00,28.11,28.15,28.09,28.14,37400.0,17.9335,17.959,17.9207,17.9526,37400.0
2005-04-18 09:55:00,28.15,28.15,28.12,28.14,23200.0,17.959,17.959,17.9399,17.9526,23200.0
2005-04-18 10:00:00,28.14,28.16,28.14,28.15,26200.0,17.9526,17.9654,17.9526,17.959,26200.0
2005-04-18 10:05:00,28.15,28.17,28.15,28.17,29300.0,17.959,17.9718,17.959,17.9718,29300.0
2005-04-18 10:10:00,28.19,28.35,28.19,28.35,11600.0,17.9845,18.0866,17.9845,18.0866,11600.0
2005-04-18 10:15:00,28.34,28.38,28.34,28.34,32500.0,18.0802,18.1057,18.0802,18.0802,32500.0
2005-04-18 10:20:00,28.34,28.35,28.31,28.34,28300.0,18.0802,18.0866,18.0611,18.0802,28300.0
2005-04-18 10:25:00,28.34,28.37,28.33,28.36,32500.0,18.0802,18.0994,18.0738,18.093,32500.0
2005-04-18 10:30:00,28.3,28.33,28.26,28.26,35200.0,18.0547,18.0738,18.0292,18.0292,35200.0
2005-04-18 10:35:00,28.25,28.26,28.22,28.22,11800.0,18.0228,18.0292,18.0037,18.0037,11800.0
2005-04-18 10:40:00,28.22,28.22,28.15,28.15,59400.0,18.0037,18.0037,17.959,17.959,59400.0
2005-04-18 10:45:00,28.15,28.35,28.12,28.17,14300.0,17.959,18.0866,17.9399,17.9718,14300.0
2005-04-18 10:50:00,28.16,28.16,28.11,28.12,10800.0,17.9654,17.9654,17.9335,17.9399,10800.0
2005-04-18 10:55:00,28.12,28.15,28.12,28.15,17000.0,17.9399,17.959,17.9399,17.959,17000.0
2005-04-18 11:00:00,28.15,28.18,28.15,28.17,42600.0,17.959,17.9781,17.959,17.9718,42600.0
2005-04-18 11:05:00,28.2,28.2,28.1,28.11,18400.0,17.9909,17.9909,17.9271,17.9335,18400.0
2005-04-18 11:10:00,28.11,28.17,28.11,28.12,8000.0,17.9335,17.9718,17.9335,17.9399,8000.0
2005-04-18 11:15:00,28.12,28.12,28.08,28.09,14100.0,17.9399,17.9399,17.9143,17.9207,14100.0
2005-04-18 11:20:00,28.09,28.1,28.06,28.06,10500.0,17.9207,17.9271,17.9016,17.9016,10500.0
2005-04-18 11:25:00,28.06,28.1,28.02,28.02,40400.0,17.9016,17.9271,17.8761,17.8761,40400.0
2005-04-18 11:30:00,28.01,28.01,27.98,27.98,25400.0,17.8697,17.8697,17.8505,17.8505,25400.0
2005-04-18 11:35:00,27.99,27.99,27.75,27.75,66000.0,17.8569,17.8569,17.7038,17.7038,66000.0
2005-04-18 11:40:00,27.76,27.76,27.65,27.65,54200.0,17.7102,17.7102,17.64,17.64,54200.0
2005-04-18 11:45:00,27.66,27.75,27.65,27.73,35600.0,17.6464,17.7038,17.64,17.691,35600.0
2005-04-18 11:50:00,27.73,27.85,27.73,27.83,37400.0,17.691,17.7676,17.691,17.7548,37400.0
2005-04-18 11:55:00,27.85,27.88,27.83,27.88,19500.0,17.7676,17.7867,17.7548,17.7867,19500.0
2005-04-18 12:00:00,27.88,27.91,27.87,27.9,15400.0,17.7867,17.8059,17.7804,17.7995,15400.0
2005-04-18 12:05:00,27.91,27.93,27.91,27.92,32000.0,17.8059,17.8186,17.8059,17.8123,32000.0
2005-04-18 12:10:00,27.92,27.92,27.91,27.92,24000.0,17.8123,17.8123,17.8059,17.8123,24000.0
2005-04-18 12:15:00,27.92,27.92,27.9,27.9,22600.0,17.8123,17.8123,17.7995,17.7995,22600.0
2005-04-18 12:20:00,27.91,27.94,27.89,27.93,26400.0,17.8059,17.825,17.7931,17.8186,26400.0
2005-04-18 12:25:00,27.93,27.95,27.87,27.87,47400.0,17.8186,17.8314,17.7804,17.7804,47400.0
2005-04-18 12:30:00,27.88,27.93,27.88,27.93,14700.0,17.7867,17.8186,17.7867,17.8186,14700.0
2005-04-18 12:35:00,27.93,27.99,27.93,27.99,19800.0,17.8186,17.8569,17.8186,17.8569,19800.0
2005-04-18 12:40:00,27.98,28.05,27.98,28.05,49600.0,17.8505,17.8952,17.8505,17.8952,49600.0
2005-04-18 12:45:00,28.05,28.06,27.98,27.99,35300.0,17.8952,17.9016,17.8505,17.8569,35300.0
2005-04-18 12:50:00,27.99,28.05,27.99,28.04,13600.0,17.8569,17.8952,17.8569,17.8888,13600.0
2005-04-18 12:55:00,28.06,28.09,28.05,28.08,31000.0,17.9016,17.9207,17.8952,17.9143,31000.0
2005-04-18 13:00:00,28.08,28.08,28.06,28.06,42400.0,17.9143,17.9143,17.9016,17.9016,42400.0
2005-04-18 13:05:00,28.06,28.07,28.0,28.05,68200.0,17.9016,17.908,17.8633,17.8952,68200.0
2005-04-18 13:10:00,28.04,28.05,27.99,27.99,54100.0,17.8888,17.8952,17.8569,17.8569,54100.0
2005-04-18 13:15:00,27.99,28.02,27.99,28.02,20800.0,17.8569,17.8761,17.8569,17.8761,20800.0
2005-04-18 13:20:00,28.0,28.05,27.99,28.04,49200.0,17.8633,17.8952,17.8569,17.8888,49200.0
2005-04-18 13:25:00,28.05,28.06,28.01,28.05,9300.0,17.8952,17.9016,17.8697,17.8952,9300.0
2005-04-18 13:30:00,28.05,28.1,28.05,28.09,32800.0,17.8952,17.9271,17.8952,17.9207,32800.0
2005-04-18 13:35:00,28.09,28.14,28.08,28.1,62400.0,17.9207,17.9526,17.9143,17.9271,62400.0
2005-04-18 13:40:00,28.09,28.1,28.02,28.06,27000.0,17.9207,17.9271,17.8761,17.9016,27000.0
2005-04-18 13:45:00,28.04,28.04,27.99,27.99,21900.0,17.8888,17.8888,17.8569,17.8569,21900.0
2005-04-18 13:50:00,27.99,28.04,27.99,28.04,21700.0,17.8569,17.8888,17.8569,17.8888,21700.0
2005-04-18 13:55:00,28.04,28.05,28.02,28.03,31800.0,17.8888,17.8952,17.8761,17.8824,31800.0
2005-04-18 14:00:00,28.03,28.03,28.01,28.02,14600.0,17.8824,17.8824,17.8697,17.8761,14600.0
2005-04-18 14:05:00,28.04,28.11,28.04,28.09,12100.0,17.8888,17.9335,17.8888,17.9207,12100.0
2005-04-18 14:10:00,28.09,28.1,28.05,28.06,29200.0,17.9207,17.9271,17.8952,17.9016,29200.0
2005-04-18 14:15:00,28.06,28.07,28.0,28.0,32300.0,17.9016,17.908,17.8633,17.8633,32300.0
2005-04-18 14:20:00,27.99,28.0,27.99,28.0,59500.0,17.8569,17.8633,17.8569,17.8633,59500.0
2005-04-18 14:25:00,28.0,28.04,28.0,28.0,24000.0,17.8633,17.8888,17.8633,17.8633,24000.0
2005-04-18 14:30:00,28.0,28.0,27.99,28.0,16700.0,17.8633,17.8633,17.8569,17.8633,16700.0
2005-04-18 14:35:00,28.0,28.01,28.0,28.0,8700.0,17.8633,17.8697,17.8633,17.8633,8700.0
2005-04-18 14:40:00,28.0,28.0,27.95,27.95,23200.0,17.8633,17.8633,17.8314,17.8314,23200.0
2005-04-18 14:45:00,27.96,27.97,27.95,27.97,12200.0,17.8378,17.8442,17.8314,17.8442,12200.0
2005-04-18 14:50:00,27.97,28.0,27.97,27.99,9600.0,17.8442,17.8633,17.8442,17.8569,9600.0
2005-04-18 14:55:00,27.98,28.0,27.98,28.0,23100.0,17.8505,17.8633,17.8505,17.8633,23100.0
2005-04-18 15:00:00,27.99,28.0,27.99,28.0,33300.0,17.8569,17.8633,17.8569,17.8633,33300.0
2005-04-18 15:05:00,28.0,28.01,27.99,28.0,74400.0,17.8633,17.8697,17.8569,17.8633,74400.0
2005-04-18 15:10:00,28.0,28.02,27.98,28.0,33000.0,17.8633,17.8761,17.8505,17.8633,33000.0
2005-04-18 15:15:00,28.0,28.03,28.0,28.03,41000.0,17.8633,17.8824,17.8633,17.8824,41000.0
2005-04-18 15:20:00,28.03,28.05,28.02,28.05,55400.0,17.8824,17.8952,17.8761,17.8952,55400.0
2005-04-18 15:25:00,28.06,28.09,28.05,28.06,31900.0,17.9016,17.9207,17.8952,17.9016,31900.0
2005-04-18 15:30:00,28.07,28.07,28.01,28.01,44600.0,17.908,17.908,17.8697,17.8697,44600.0
2005-04-18 15:35:00,28.01,28.02,27.94,27.95,44800.0,17.8697,17.8761,17.825,17.8314,44800.0
2005-04-18 15:40:00,27.94,27.95,27.9,27.9,61400.0,17.825,17.8314,17.7995,17.7995,61400.0
2005-04-18 15:45:00,27.9,27.95,27.88,27.88,65400.0,17.7995,17.8314,17.7867,17.7867,65400.0
2005-04-18 15:50:00,27.88,27.92,27.87,27.91,109900.0,17.7867,17.8123,17.7804,17.8059,109900.0
2005-04-18 15:55:00,27.92,27.92,27.86,27.91,88800.0,17.8123,17.8123,17.774,17.8059,88800.0
2005-04-19 09:30:00,27.75,27.8,27.75,27.76,83400.0,17.7038,17.7357,17.7038,17.7102,83400.0
2005-04-19 09:35:00,27.7,27.76,27.61,27.74,45300.0,17.6719,17.7102,17.6145,17.6974,45300.0
2005-04-19 09:40:00,27.74,27.75,27.7,27.71,24900.0,17.6974,17.7038,17.6719,17.6783,24900.0
2005-04-19 09:45:00,27.71,27.76,27.71,27.74,32000.0,17.6783,17.7102,17.6783,17.6974,32000.0
2005-04-19 09:50:00,27.75,27.75,27.72,27.72,30400.0,17.7038,17.7038,17.6847,17.6847,30400.0
2005-04-19 09:55:00,27.73,27.76,27.72,27.76,31500.0,17.691,17.7102,17.6847,17.7102,31500.0
2005-04-19 10:00:00,27.76,27.81,27.74,27.8,55800.0,17.7102,17.7421,17.6974,17.7357,55800.0
2005-04-19 10:05:00,27.8,27.83,27.79,27.83,82400.0,17.7357,17.7548,17.7293,17.7548,82400.0
2005-04-19 10:10:00,27.82,27.83,27.8,27.82,136500.0,17.7485,17.7548,17.7357,17.7485,136500.0
2005-04-19 10:15:00,27.82,27.82,27.79,27.8,159800.0,17.7485,17.7485,17.7293,17.7357,159800.0
2005-04-19 10:20:00,27.8,27.82,27.8,27.81,106600.0,17.7357,17.7485,17.7357,17.7421,106600.0
2005-04-19 10:25:00,27.83,27.9,27.83,27.89,79900.0,17.7548,17.7995,17.7548,17.7931,79900.0
2005-04-19 10:30:00,27.89,27.9,27.85,27.87,80000.0,17.7931,17.7995,17.7676,17.7804,80000.0
2005-04-19 10:35:00,27.85,27.86,27.8,27.8,61600.0,17.7676,17.774,17.7357,17.7357,61600.0
2005-04-19 10:40:00,27.81,27.81,27.79,27.79,67200.0,17.7421,17.7421,17.7293,17.7293,67200.0
2005-04-19 10:45:00,27.79,27.8,27.76,27.8,41700.0,17.7293,17.7357,17.7102,17.7357,41700.0
2005-04-19 10:50:00,27.82,27.82,27.8,27.82,21100.0,17.7485,17.7485,17.7357,17.7485,21100.0
2005-04-19 10:55:00,27.82,27.82,27.8,27.8,22000.0,17.7485,17.7485,17.7357,17.7357,22000.0
2005-04-19 11:00:00,27.8,27.8,27.75,27.79,38500.0,17.7357,17.7357,17.7038,17.7293,38500.0
2005-04-19 11:05:00,27.8,27.8,27.78,27.78,22500.0,17.7357,17.7357,17.7229,17.7229,22500.0
2005-04-19 11:10:00,27.78,27.79,27.76,27.79,13600.0,17.7229,17.7293,17.7102,17.7293,13600.0
2005-04-19 11:15:00,27.78,27.78,27.67,27.7,49000.0,17.7229,17.7229,17.6528,17.6719,49000.0
2005-04-19 11:20:00,27.7,27.74,27.62,27.7,39500.0,17.6719,17.6974,17.6209,17.6719,39500.0
2005-04-19 11:25:00,27.7,27.7,27.68,27.7,29600.0,17.6719,17.6719,17.6591,17.6719,29600.0
2005-04-19 11:30:00,27.69,27.78,27.69,27.78,40800.0,17.6655,17.7229,17.6655,17.7229,40800.0
2005-04-19 11:35:00,27.78,27.78,27.74,27.75,35600.0,17.7229,17.7229,17.6974,17.7038,35600.0
2005-04-19 11:40:00,27.75,27.79,27.75,27.78,25500.0,17.7038,17.7293,17.7038,17.7229,25500.0
2005-04-19 11:45:00,27.78,27.8,27.76,27.8,43300.0,17.7229,17.7357,17.7102,17.7357,43300.0
2005-04-19 11:50:00,27.78,27.8,27.78,27.79,22400.0,17.7229,17.7357,17.7229,17.7293,22400.0
2005-04-19 11:55:00,27.79,27.79,27.72,27.72,11700.0,17.7293,17.7293,17.6847,17.6847,11700.0
2005-04-19 12:00:00,27.72,27.74,27.68,27.73,23800.0,17.6847,17.6974,17.6591,17.691,23800.0
2005-04-19 12:05:00,27.72,27.74,27.72,27.72,8300.0,17.6847,17.6974,17.6847,17.6847,8300.0
2005-04-19 12:10:00,27.73,27.74,27.71,27.72,12100.0,17.691,17.6974,17.6783,17.6847,12100.0
2005-04-19 12:15:00,27.73,27.73,27.71,27.71,36300.0,17.691,17.691,17.6783,17.6783,36300.0
2005-04-19 12:20:00,27.72,27.72,27.67,27.68,11000.0,17.6847,17.6847,17.6528,17.6591,11000.0
2005-04-19 12:25:00,27.67,27.67,27.52,27.54,25800.0,17.6528,17.6528,17.5571,17.5698,25800.0
2005-04-19 12:30:00,27.55,27.55,27.46,27.5,72000.0,17.5762,17.5762,17.5188,17.5443,72000.0
2005-04-19 12:35:00,27.5,27.55,27.49,27.55,24400.0,17.5443,17.5762,17.5379,17.5762,24400.0
2005-04-19 12:40:00,27.55,27.59,27.54,27.59,12100.0,17.5762,17.6017,17.5698,17.6017,12100.0
2005-04-19 12:45:00,27.58,27.6,27.58,27.6,22800.0,17.5954,17.6081,17.5954,17.6081,22800.0
2005-04-19 12:50:00,27.59,27.65,27.59,27.61,17000.0,17.6017,17.64,17.6017,17.6145,17000.0
2005-04-19 12:55:00,27.59,27.61,27.58,27.59,6600.0,17.6017,17.6145,17.5954,17.6017,6600.0
2005-04-19 13:00:00,27.6,27.61,27.58,27.59,15100.0,17.6081,17.6145,17.5954,17.6017,15100.0
2005-04-19 13:05:00,27.59,27.61,27.57,27.6,17000.0,17.6017,17.6145,17.589,17.6081,17000.0
2005-04-19 13:10:00,27.6,27.6,27.57,27.58,11500.0,17.6081,17.6081,17.589,17.5954,11500.0
2005-04-19 13:15:00,27.57,27.57,27.49,27.49,26400.0,17.589,17.589,17.5379,17.5379,26400.0
2005-04-19 13:20:00,27.5,27.52,27.49,27.49,25700.0,17.5443,17.5571,17.5379,17.5379,25700.0
2005-04-19 13:25:00,27.49,27.52,27.49,27.52,29000.0,17.5379,17.5571,17.5379,17.5571,29000.0
2005-04-19 13:30:00,27.52,27.58,27.48,27.56,27900.0,17.5571,17.5954,17.5316,17.5826,27900.0
2005-04-19 13:35:00,27.55,27.55,27.48,27.49,23600.0,17.5762,17.5762,17.5316,17.5379,23600.0
2005-04-19 13:40:00,27.49,27.51,27.48,27.51,17000.0,17.5379,17.5507,17.5316,17.5507,17000.0
2005-04-19 13:45:00,27.5,27.52,27.5,27.52,15100.0,17.5443,17.5571,17.5443,17.5571,15100.0
2005-04-19 13:50:00,27.54,27.57,27.54,27.57,38700.0,17.5698,17.589,17.5698,17.589,38700.0
2005-04-19 13:55:00,27.56,27.63,27.55,27.6,47000.0,17.5826,17.6272,17.5762,17.6081,47000.0
2005-04-19 14:00:00,27.61,27.62,27.52,27.54,42100.0,17.6145,17.6209,17.5571,17.5698,42100.0
2005-04-19 14:05:00,27.57,27.58,27.52,27.58,22200.0,17.589,17.5954,17.5571,17.5954,22200.0
2005-04-19 14:10:00,27.58,27.58,27.53,27.54,16600.0,17.5954,17.5954,17.5635,17.5698,16600.0
2005-04-19 14:15:00,27.55,27.57,27.53,27.56,15900.0,17.5762,17.589,17.5635,17.5826,15900.0
2005-04-19 14:20:00,27.56,27.62,27.56,27.62,30100.0,17.5826,17.6209,17.5826,17.6209,30100.0
2005-04-19 14:25:00,27.61,27.65,27.61,27.64,17100.0,17.6145,17.64,17.6145,17.6336,17100.0
2005-04-19 14:30:00,27.64,27.64,27.54,27.55,40800.0,17.6336,17.6336,17.5698,17.5762,40800.0
2005-04-19 14:35:00,27.55,27.57,27.52,27.52,28000.0,17.5762,17.589,17.5571,17.5571,28000.0
2005-04-19 14:40:00,27.52,27.53,27.5,27.53,22800.0,17.5571,17.5635,17.5443,17.5635,22800.0
2005-04-19 14:45:00,27.53,27.56,27.53,27.55,88500.0,17.5635,17.5826,17.5635,17.5762,88500.0
2005-04-19 14:50:00,27.55,27.58,27.54,27.57,30700.0,17.5762,17.5954,17.5698,17.589,30700.0
2005-04-19 14:55:00,27.58,27.59,27.57,27.57,24300.0,17.5954,17.6017,17.589,17.589,24300.0
2005-04-19 15:00:00,27.57,27.58,27.52,27.52,33400.0,17.589,17.5954,17.5571,17.5571,33400.0
2005-04-19 15:05:00,27.52,27.53,27.43,27.5,73200.0,17.5571,17.5635,17.4997,17.5443,73200.0
2005-04-19 15:10:00,27.5,27.5,27.47,27.49,44400.0,17.5443,17.5443,17.5252,17.5379,44400.0
2005-04-19 15:15:00,27.49,27.51,27.48,27.5,41900.0,17.5379,17.5507,17.5316,17.5443,41900.0
2005-04-19 15:20:00,27.5,27.51,27.49,27.5,29900.0,17.5443,17.5507,17.5379,17.5443,29900.0
2005-04-19 15:25:00,27.49,27.54,27.49,27.51,27500.0,17.5379,17.5698,17.5379,17.5507,27500.0
2005-04-19 15:30:00,27.53,27.69,27.5,27.68,52800.0,17.5635,17.6655,17.5443,17.6591,52800.0
2005-04-19 15:35:00,27.69,27.72,27.67,27.67,41800.0,17.6655,17.6847,17.6528,17.6528,41800.0
2005-04-19 15:40:00,27.66,27.66,27.57,27.6,35300.0,17.6464,17.6464,17.589,17.6081,35300.0
2005-04-19 15:45:00,27.56,27.57,27.53,27.53,68300.0,17.5826,17.589,17.5635,17.5635,68300.0
2005-04-19 15:50:00,27.5,27.65,27.5,27.65,150700.0,17.5443,17.64,17.5443,17.64,150700.0
2005-04-19 15:55:00,27.65,27.75,27.64,27.75,67400.0,17.64,17.7038,17.6336,17.7038,67400.0
2005-04-20 09:30:00,27.5,27.56,27.48,27.49,61400.0,17.5443,17.5826,17.5316,17.5379,61400.0
2005-04-20 09:35:00,27.48,27.5,27.27,27.38,51900.0,17.5316,17.5443,17.3976,17.4678,51900.0
2005-04-20 09:40:00,27.36,27.36,27.25,27.26,35200.0,17.455,17.455,17.3848,17.3912,35200.0
2005-04-20 09:45:00,27.25,27.3,27.21,27.3,46200.0,17.3848,17.4167,17.3593,17.4167,46200.0
2005-04-20 09:50:00,27.35,27.42,27.27,27.42,96100.0,17.4486,17.4933,17.3976,17.4933,96100.0
2005-04-20 09:55:00,27.42,27.42,27.25,27.34,46800.0,17.4933,17.4933,17.3848,17.4422,46800.0
2005-04-20 10:00:00,27.36,27.62,27.34,27.61,85600.0,17.455,17.6209,17.4422,17.6145,85600.0
2005-04-20 10:05:00,27.6,27.65,27.58,27.65,90500.0,17.6081,17.64,17.5954,17.64,90500.0
2005-04-20 10:10:00,27.66,27.73,27.62,27.66,51800.0,17.6464,17.691,17.6209,17.6464,51800.0
2005-04-20 10:15:00,27.69,27.73,27.67,27.71,39500.0,17.6655,17.691,17.6528,17.6783,39500.0
2005-04-20 10:20:00,27.73,27.74,27.65,27.7,34500.0,17.691,17.6974,17.64,17.6719,34500.0
2005-04-20 10:25:00,27.7,27.72,27.62,27.67,16700.0,17.6719,17.6847,17.6209,17.6528,16700.0
2005-04-20 10:30:00,27.67,27.67,27.59,27.64,16000.0,17.6528,17.6528,17.6017,17.6336,16000.0
2005-04-20 10:35:00,27.65,27.7,27.59,27.6,60600.0,17.64,17.6719,17.6017,17.6081,60600.0
2005-04-20 10:40:00,27.6,27.6,27.49,27.51,24500.0,17.6081,17.6081,17.5379,17.5507,24500.0
2005-04-20 10:45:00,27.49,27.56,27.49,27.56,19100.0,17.5379,17.5826,17.5379,17.5826,19100.0
2005-04-20 10:50:00,27.55,27.66,27.55,27.65,27900.0,17.5762,17.6464,17.5762,17.64,27900.0
2005-04-20 10:55:00,27.66,27.75,27.66,27.75,57100.0,17.6464,17.7038,17.6464,17.7038,57100.0
2005-04-20 11:00:00,27.74,27.78,27.59,27.7,60900.0,17.6974,17.7229,17.6017,17.6719,60900.0
2005-04-20 11:05:00,27.71,27.74,27.71,27.71,19400.0,17.6783,17.6974,17.6783,17.6783,19400.0
2005-04-20 11:10:00,27.71,27.72,27.64,27.68,18600.0,17.6783,17.6847,17.6336,17.6591,18600.0
2005-04-20 11:15:00,27.66,27.67,27.63,27.64,11400.0,17.6464,17.6528,17.6272,17.6336,11400.0
2005-04-20 11:20:00,27.64,27.65,27.62,27.62,14100.0,17.6336,17.64,17.6209,17.6209,14100.0
2005-04-20 11:25:00,27.63,27.69,27.61,27.67,22000.0,17.6272,17.6655,17.6145,17.6528,22000.0
2005-04-20 11:30:00,27.66,27.66,27.64,27.65,35400.0,17.6464,17.6464,17.6336,17.64,35400.0
2005-04-20 11:35:00,27.65,27.65,27.63,27.63,13300.0,17.64,17.64,17.6272,17.6272,13300.0
2005-04-20 11:40:00,27.63,27.67,27.62,27.64,13500.0,17.6272,17.6528,17.6209,17.6336,13500.0
2005-04-20 11:45:00,27.67,27.7,27.67,27.69,16100.0,17.6528,17.6719,17.6528,17.6655,16100.0
2005-04-20 11:50:00,27.7,27.74,27.69,27.71,14700.0,17.6719,17.6974,17.6655,17.6783,14700.0
2005-04-20 11:55:00,27.72,27.73,27.71,27.72,17400.0,17.6847,17.691,17.6783,17.6847,17400.0
2005-04-20 12:00:00,27.71,27.73,27.68,27.68,34400.0,17.6783,17.691,17.6591,17.6591,34400.0
2005-04-20 12:05:00,27.68,27.71,27.68,27.69,26100.0,17.6591,17.6783,17.6591,17.6655,26100.0
2005-04-20 12:10:00,27.71,27.71,27.69,27.7,12800.0,17.6783,17.6783,17.6655,17.6719,12800.0
2005-04-20 12:15:00,27.7,27.71,27.68,27.7,29100.0,17.6719,17.6783,17.6591,17.6719,29100.0
2005-04-20 12:20:00,27.71,27.73,27.7,27.71,32100.0,17.6783,17.691,17.6719,17.6783,32100.0
2005-04-20 12:25:00,27.71,27.71,27.68,27.68,24600.0,17.6783,17.6783,17.6591,17.6591,24600.0
2005-04-20 12:30:00,27.7,27.71,27.7,27.71,13900.0,17.6719,17.6783,17.6719,17.6783,13900.0
2005-04-20 12:35:00,27.7,27.71,27.7,27.7,24700.0,17.6719,17.6783,17.6719,17.6719,24700.0
2005-04-20 12:40:00,27.71,27.72,27.7,27.72,17500.0,17.6783,17.6847,17.6719,17.6847,17500.0
2005-04-20 12:45:00,27.7,27.71,27.7,27.7,9800.0,17.6719,17.6783,17.6719,17.6719,9800.0
2005-04-20 12:50:00,27.7,27.71,27.65,27.69,21900.0,17.6719,17.6783,17.64,17.6655,21900.0
2005-04-20 12:55:00,27.69,27.73,27.69,27.73,37000.0,17.6655,17.691,17.6655,17.691,37000.0
2005-04-20 13:00:00,27.73,27.74,27.73,27.73,20600.0,17.691,17.6974,17.691,17.691,20600.0
2005-04-20 13:05:00,27.73,27.74,27.73,27.74,5300.0,17.691,17.6974,17.691,17.6974,5300.0
2005-04-20 13:10:00,27.73,27.73,27.68,27.68,37000.0,17.691,17.691,17.6591,17.6591,37000.0
2005-04-20 13:15:00,27.68,27.72,27.68,27.72,131100.0,17.6591,17.6847,17.6591,17.6847,131100.0
2005-04-20 13:20:00,27.72,27.75,27.72,27.73,15200.0,17.6847,17.7038,17.6847,17.691,15200.0
2005-04-20 13:25:00,27.74,27.74,27.7,27.7,11400.0,17.6974,17.6974,17.6719,17.6719,11400.0
2005-04-20 13:30:00,27.7,27.72,27.69,27.7,34700.0,17.6719,17.6847,17.6655,17.6719,34700.0
2005-04-20 13:35:00,27.7,27.73,27.69,27.72,24000.0,17.6719,17.691,17.6655,17.6847,24000.0
2005-04-20 13:40:00,27.71,27.76,27.7,27.75,20200.0,17.6783,17.7102,17.6719,17.7038,20200.0
2005-04-20 13:45:00,27.75,27.76,27.73,27.73,16000.0,17.7038,17.7102,17.691,17.691,16000.0
2005-04-20 13:50:00,27.73,27.77,27.73,27.75,15100.0,17.691,17.7166,17.691,17.7038,15100.0
2005-04-20 13:55:00,27.76,27.76,27.71,27.75,36500.0,17.7102,17.7102,17.6783,17.7038,36500.0
2005-04-20 14:00:00,27.75,27.76,27.75,27.75,42500.0,17.7038,17.7102,17.7038,17.7038,42500.0
2005-04-20 14:05:00,27.75,27.75,27.7,27.7,22000.0,17.7038,17.7038,17.6719,17.6719,22000.0
2005-04-20 14:10:00,27.71,27.72,27.7,27.72,10200.0,17.6783,17.6847,17.6719,17.6847,10200.0
2005-04-20 14:15:00,27.72,27.73,27.71,27.72,22800.0,17.6847,17.691,17.6783,17.6847,22800.0
2005-04-20 14:20:00,27.72,27.72,27.7,27.71,16100.0,17.6847,17.6847,17.6719,17.6783,16100.0
2005-04-20 14:25:00,27.71,27.72,27.68,27.68,11200.0,17.6783,17.6847,17.6591,17.6591,11200.0
2005-04-20 14:30:00,27.67,27.69,27.64,27.69,14500.0,17.6528,17.6655,17.6336,17.6655,14500.0
2005-04-20 14:35:00,27.69,27.74,27.69,27.71,25400.0,17.6655,17.6974,17.6655,17.6783,25400.0
2005-04-20 14:40:00,27.7,27.71,27.67,27.67,17000.0,17.6719,17.6783,17.6528,17.6528,17000.0
2005-04-20 14:45:00,27.67,27.71,27.65,27.71,33400.0,17.6528,17.6783,17.64,17.6783,33400.0
2005-04-20 14:50:00,27.71,27.71,27.68,27.68,16900.0,17.6783,17.6783,17.6591,17.6591,16900.0
2005-04-20 14:55:00,27.68,27.7,27.67,27.68,31400.0,17.6591,17.6719,17.6528,17.6591,31400.0
2005-04-20 15:00:00,27.66,27.71,27.66,27.69,32500.0,17.6464,17.6783,17.6464,17.6655,32500.0
2005-04-20 15:05:00,27.69,27.7,27.68,27.68,16200.0,17.6655,17.6719,17.6591,17.6591,16200.0
2005-04-20 15:10:00,27.68,27.69,27.67,27.68,22900.0,17.6591,17.6655,17.6528,17.6591,22900.0
2005-04-20 15:15:00,27.68,27.7,27.68,27.7,78400.0,17.6591,17.6719,17.6591,17.6719,78400.0
2005-04-20 15:20:00,27.7,27.71,27.69,27.71,85800.0,17.6719,17.6783,17.6655,17.6783,85800.0
2005-04-20 15:25:00,27.7,27.72,27.7,27.71,51100.0,17.6719,17.6847,17.6719,17.6783,51100.0
2005-04-20 15:30:00,27.71,27.73,27.71,27.72,62800.0,17.6783,17.691,17.6783,17.6847,62800.0
2005-04-20 15:35:00,27.72,27.72,27.7,27.7,32100.0,17.6847,17.6847,17.6719,17.6719,32100.0
2005-04-20 15:40:00,27.7,27.71,27.68,27.7,95300.0,17.6719,17.6783,17.6591,17.6719,95300.0
2005-04-20 15:45:00,27.7,27.7,27.7,27.7,29400.0,17.6719,17.6719,17.6719,17.6719,29400.0
2005-04-20 15:50:00,27.69,27.7,27.61,27.62,47500.0,17.6655,17.6719,17.6145,17.6209,47500.0
2005-04-20 15:55:00,27.63,27.7,27.63,27.7,109500.0,17.6272,17.6719,17.6272,17.6719,109500.0
2005-04-21 09:30:00,27.95,27.98,27.92,27.96,29500.0,17.8314,17.8505,17.8123,17.8378,29500.0
2005-04-21 09:35:00,27.95,27.95,27.9,27.93,6700.0,17.8314,17.8314,17.7995,17.8186,6700.0
2005-04-21 09:40:00,27.93,27.96,27.93,27.96,20600.0,17.8186,17.8378,17.8186,17.8378,20600.0
2005-04-21 09:45:00,27.96,27.98,27.92,27.92,13700.0,17.8378,17.8505,17.8123,17.8123,13700.0
2005-04-21 09:50:00,27.89,27.89,27.79,27.79,12400.0,17.7931,17.7931,17.7293,17.7293,12400.0
2005-04-21 09:55:00,27.79,27.88,27.79,27.88,21500.0,17.7293,17.7867,17.7293,17.7867,21500.0
2005-04-21 10:00:00,27.88,27.88,27.8,27.81,19300.0,17.7867,17.7867,17.7357,17.7421,19300.0
2005-04-21 10:05:00,27.81,27.81,27.79,27.8,10600.0,17.7421,17.7421,17.7293,17.7357,10600.0
2005-04-21 10:10:00,27.79,27.79,27.75,27.77,27000.0,17.7293,17.7293,17.7038,17.7166,27000.0
2005-04-21 10:15:00,27.79,27.81,27.77,27.81,13100.0,17.7293,17.7421,17.7166,17.7421,13100.0
2005-04-21 10:20:00,27.79,27.85,27.79,27.84,21500.0,17.7293,17.7676,17.7293,17.7612,21500.0
2005-04-21 10:25:00,27.85,27.85,27.83,27.85,8300.0,17.7676,17.7676,17.7548,17.7676,8300.0
2005-04-21 10:30:00,27.85,27.86,27.84,27.85,22100.0,17.7676,17.774,17.7612,17.7676,22100.0
2005-04-21 10:35:00,27.85,27.92,27.85,27.87,16900.0,17.7676,17.8123,17.7676,17.7804,16900.0
2005-04-21 10:40:00,27.87,27.87,27.85,27.85,20100.0,17.7804,17.7804,17.7676,17.7676,20100.0
2005-04-21 10:45:00,27.85,27.86,27.85,27.86,26900.0,17.7676,17.774,17.7676,17.774,26900.0
2005-04-21 10:50:00,27.85,27.87,27.85,27.87,41200.0,17.7676,17.7804,17.7676,17.7804,41200.0
2005-04-21 10:55:00,27.86,27.87,27.86,27.87,38200.0,17.774,17.7804,17.774,17.7804,38200.0
2005-04-21 11:00:00,27.87,27.87,27.86,27.86,20400.0,17.7804,17.7804,17.774,17.774,20400.0
2005-04-21 11:05:00,27.86,27.87,27.85,27.86,41300.0,17.774,17.7804,17.7676,17.774,41300.0
2005-04-21 11:10:00,27.86,27.86,27.83,27.85,42300.0,17.774,17.774,17.7548,17.7676,42300.0
2005-04-21 11:15:00,27.85,27.85,27.8,27.81,68200.0,17.7676,17.7676,17.7357,17.7421,68200.0
2005-04-21 11:20:00,27.81,27.84,27.8,27.83,27200.0,17.7421,17.7612,17.7357,17.7548,27200.0
2005-04-21 11:25:00,27.82,27.83,27.8,27.83,31100.0,17.7485,17.7548,17.7357,17.7548,31100.0
2005-04-21 11:30:00,27.82,27.86,27.82,27.84,11200.0,17.7485,17.774,17.7485,17.7612,11200.0
2005-04-21 11:35:00,27.83,27.93,27.83,27.93,14900.0,17.7548,17.8186,17.7548,17.8186,14900.0
2005-04-21 11:40:00,27.92,27.93,27.9,27.93,18900.0,17.8123,17.8186,17.7995,17.8186,18900.0
2005-04-21 11:45:00,27.94,27.95,27.92,27.94,27500.0,17.825,17.8314,17.8123,17.825,27500.0
2005-04-21 11:50:00,27.94,27.94,27.89,27.89,21200.0,17.825,17.825,17.7931,17.7931,21200.0
2005-04-21 11:55:00,27.89,27.9,27.86,27.89,10500.0,17.7931,17.7995,17.774,17.7931,10500.0
2005-04-21 12:00:00,27.89,27.94,27.89,27.93,32800.0,17.7931,17.825,17.7931,17.8186,32800.0
2005-04-21 12:05:00,27.93,27.95,27.92,27.94,10700.0,17.8186,17.8314,17.8123,17.825,10700.0
2005-04-21 12:10:00,27.94,27.95,27.93,27.95,14600.0,17.825,17.8314,17.8186,17.8314,14600.0
2005-04-21 12:15:00,27.94,27.95,27.92,27.94,15900.0,17.825,17.8314,17.8123,17.825,15900.0
2005-04-21 12:20:00,27.93,27.96,27.93,27.95,24700.0,17.8186,17.8378,17.8186,17.8314,24700.0
2005-04-21 12:25:00,27.96,27.97,27.96,27.97,7100.0,17.8378,17.8442,17.8378,17.8442,7100.0
2005-04-21 12:30:00,27.97,27.98,27.96,27.98,11400.0,17.8442,17.8505,17.8378,17.8505,11400.0
2005-04-21 12:35:00,27.98,28.01,27.98,28.0,12600.0,17.8505,17.8697,17.8505,17.8633,12600.0
2005-04-21 12:40:00,28.01,28.01,28.0,28.0,9400.0,17.8697,17.8697,17.8633,17.8633,9400.0
2005-04-21 12:45:00,28.0,28.05,28.0,28.05,13900.0,17.8633,17.8952,17.8633,17.8952,13900.0
2005-04-21 12:50:00,28.04,28.08,27.94,28.05,30600.0,17.8888,17.9143,17.825,17.8952,30600.0
2005-04-21 12:55:00,28.05,28.06,28.04,28.05,26600.0,17.8952,17.9016,17.8888,17.8952,26600.0
2005-04-21 13:00:00,28.05,28.06,28.04,28.04,15100.0,17.8952,17.9016,17.8888,17.8888,15100.0
2005-04-21 13:05:00,28.05,28.05,28.04,28.05,6900.0,17.8952,17.8952,17.8888,17.8952,6900.0
2005-04-21 13:10:00,28.05,28.09,28.05,28.08,22200.0,17.8952,17.9207,17.8952,17.9143,22200.0
2005-04-21 13:15:00,28.09,28.13,28.09,28.11,24300.0,17.9207,17.9462,17.9207,17.9335,24300.0
2005-04-21 13:20:00,28.11,28.11,28.1,28.11,7100.0,17.9335,17.9335,17.9271,17.9335,7100.0
2005-04-21 13:25:00,28.1,28.11,28.07,28.07,18100.0,17.9271,17.9335,17.908,17.908,18100.0
2005-04-21 13:30:00,28.07,28.09,28.07,28.09,13200.0,17.908,17.9207,17.908,17.9207,13200.0
2005-04-21 13:35:00,28.09,28.13,28.09,28.13,25700.0,17.9207,17.9462,17.9207,17.9462,25700.0
2005-04-21 13:40:00,28.13,28.17,28.13,28.16,15800.0,17.9462,17.9718,17.9462,17.9654,15800.0
2005-04-21 13:45:00,28.16,28.2,28.16,28.17,24200.0,17.9654,17.9909,17.9654,17.9718,24200.0
2005-04-21 13:50:00,28.16,28.19,28.16,28.18,12200.0,17.9654,17.9845,17.9654,17.9781,12200.0
2005-04-21 13:55:00,28.17,28.19,28.17,28.18,15800.0,17.9718,17.9845,17.9718,17.9781,15800.0
2005-04-21 14:00:00,28.19,28.19,28.15,28.15,13500.0,17.9845,17.9845,17.959,17.959,13500.0
2005-04-21 14:05:00,28.15,28.16,28.15,28.15,17000.0,17.959,17.9654,17.959,17.959,17000.0
2005-04-21 14:10:00,28.16,28.18,28.15,28.18,59500.0,17.9654,17.9781,17.959,17.9781,59500.0
2005-04-21 14:15:00,28.18,28.23,28.18,28.22,69800.0,17.9781,18.01,17.9781,18.0037,69800.0
2005-04-21 14:20:00,28.23,28.25,28.22,28.25,67700.0,18.01,18.0228,18.0037,18.0228,67700.0
2005-04-21 14:25:00,28.23,28.27,28.23,28.27,39900.0,18.01,18.0356,18.01,18.0356,39900.0
2005-04-21 14:30:00,28.26,28.28,28.26,28.27,30600.0,18.0292,18.0419,18.0292,18.0356,30600.0
2005-04-21 14:35:00,28.28,28.37,28.27,28.36,95100.0,18.0419,18.0994,18.0356,18.093,95100.0
2005-04-21 14:40:00,28.36,28.37,28.35,28.35,43800.0,18.093,18.0994,18.0866,18.0866,43800.0
2005-04-21 14:45:00,28.35,28.36,28.35,28.36,16300.0,18.0866,18.093,18.0866,18.093,16300.0
2005-04-21 14:50:00,28.35,28.36,28.35,28.36,28500.0,18.0866,18.093,18.0866,18.093,28500.0
2005-04-21 14:55:00,28.36,28.39,28.36,28.38,72300.0,18.093,18.1121,18.093,18.1057,72300.0
2005-04-21 15:00:00,28.37,28.41,28.37,28.4,27000.0,18.0994,18.1249,18.0994,18.1185,27000.0
2005-04-21 15:05:00,28.41,28.47,28.4,28.45,42100.0,18.1249,18.1631,18.1185,18.1504,42100.0
2005-04-21 15:10:00,28.45,28.46,28.4,28.4,38600.0,18.1504,18.1568,18.1185,18.1185,38600.0
2005-04-21 15:15:00,28.4,28.43,28.4,28.42,28200.0,18.1185,18.1376,18.1185,18.1312,28200.0
2005-04-21 15:20:00,28.42,28.42,28.38,28.38,18100.0,18.1312,18.1312,18.1057,18.1057,18100.0
2005-04-21 15:25:00,28.38,28.4,28.35,28.35,38500.0,18.1057,18.1185,18.0866,18.0866,38500.0
2005-04-21 15:30:00,28.35,28.36,28.3,28.3,41900.0,18.0866,18.093,18.0547,18.0547,41900.0
2005-04-21 15:35:00,28.31,28.31,28.27,28.28,70700.0,18.0611,18.0611,18.0356,18.0419,70700.0
2005-04-21 15:40:00,28.28,28.29,28.27,28.28,27400.0,18.0419,18.0483,18.0356,18.0419,27400.0
2005-04-21 15:45:00,28.29,28.29,28.27,28.28,39200.0,18.0483,18.0483,18.0356,18.0419,39200.0
2005-04-21 15:50:00,28.27,28.3,28.26,28.29,34500.0,18.0356,18.0547,18.0292,18.0483,34500.0
2005-04-21 15:55:00,28.29,28.34,28.27,28.32,51900.0,18.0483,18.0802,18.0356,18.0675,51900.0
2005-04-22 09:30:00,28.19,28.2,28.18,28.19,22000.0,17.9845,17.9909,17.9781,17.9845,22000.0
2005-04-22 09:35:00,28.18,28.19,27.96,27.96,23700.0,17.9781,17.9845,17.8378,17.8378,23700.0
2005-04-22 09:40:00,27.97,27.98,27.89,27.92,29100.0,17.8442,17.8505,17.7931,17.8123,29100.0
2005-04-22 09:45:00,27.92,28.0,27.89,27.95,19800.0,17.8123,17.8633,17.7931,17.8314,19800.0
2005-04-22 09:50:00,27.94,28.01,27.86,27.99,34300.0,17.825,17.8697,17.774,17.8569,34300.0
2005-04-22 09:55:00,27.99,28.02,27.92,27.93,28300.0,17.8569,17.8761,17.8123,17.8186,28300.0
2005-04-22 10:00:00,27.94,27.98,27.87,27.88,20600.0,17.825,17.8505,17.7804,17.7867,20600.0
2005-04-22 10:05:00,27.87,27.94,27.87,27.87,19900.0,17.7804,17.825,17.7804,17.7804,19900.0
2005-04-22 10:10:00,27.87,27.89,27.85,27.89,37500.0,17.7804,17.7931,17.7676,17.7931,37500.0
2005-04-22 10:15:00,27.94,28.02,27.94,27.95,14900.0,17.825,17.8761,17.825,17.8314,14900.0
2005-04-22 10:20:00,27.96,27.96,27.84,27.9,35500.0,17.8378,17.8378,17.7612,17.7995,35500.0
2005-04-22 10:25:00,27.86,27.89,27.84,27.89,10400.0,17.774,17.7931,17.7612,17.7931,10400.0
2005-04-22 10:30:00,27.9,27.9,27.86,27.86,12500.0,17.7995,17.7995,17.774,17.774,12500.0
2005-04-22 10:35:00,27.87,27.9,27.86,27.89,9100.0,17.7804,17.7995,17.774,17.7931,9100.0
2005-04-22 10:40:00,27.89,27.92,27.86,27.92,14100.0,17.7931,17.8123,17.774,17.8123,14100.0
2005-04-22 10:45:00,27.91,28.0,27.9,27.96,16200.0,17.8059,17.8633,17.7995,17.8378,16200.0
2005-04-22 10:50:00,27.95,28.02,27.93,28.02,14900.0,17.8314,17.8761,17.8186,17.8761,14900.0
2005-04-22 10:55:00,28.0,28.04,27.99,28.04,10800.0,17.8633,17.8888,17.8569,17.8888,10800.0
2005-04-22 11:00:00,28.06,28.09,28.04,28.08,13400.0,17.9016,17.9207,17.8888,17.9143,13400.0
2005-04-22 11:05:00,28.07,28.07,28.0,28.0,8600.0,17.908,17.908,17.8633,17.8633,8600.0
2005-04-22 11:10:00,28.01,28.03,28.0,28.0,6100.0,17.8697,17.8824,17.8633,17.8633,6100.0
2005-04-22 11:15:00,28.0,28.11,28.0,28.11,9000.0,17.8633,17.9335,17.8633,17.9335,9000.0
2005-04-22 11:20:00,28.09,28.11,28.09,28.1,9700.0,17.9207,17.9335,17.9207,17.9271,9700.0
2005-04-22 11:25:00,28.1,28.1,28.0,28.0,21900.0,17.9271,17.9271,17.8633,17.8633,21900.0
2005-04-22 11:30:00,28.0,28.01,27.97,27.97,9600.0,17.8633,17.8697,17.8442,17.8442,9600.0
2005-04-22 11:35:00,27.97,27.97,27.89,27.89,14600.0,17.8442,17.8442,17.7931,17.7931,14600.0
2005-04-22 11:40:00,27.89,27.89,27.85,27.86,9400.0,17.7931,17.7931,17.7676,17.774,9400.0
2005-04-22 11:45:00,27.86,27.93,27.86,27.89,14100.0,17.774,17.8186,17.774,17.7931,14100.0
2005-04-22 11:50:00,27.9,27.94,27.89,27.91,5600.0,17.7995,17.825,17.7931,17.8059,5600.0
2005-04-22 11:55:00,27.91,27.97,27.9,27.97,18300.0,17.8059,17.8442,17.7995,17.8442,18300.0
2005-04-22 12:00:00,27.97,27.98,27.9,27.92,10100.0,17.8442,17.8505,17.7995,17.8123,10100.0
2005-04-22 12:05:00,27.91,27.93,27.91,27.92,10900.0,17.8059,17.8186,17.8059,17.8123,10900.0
2005-04-22 12:10:00,27.92,27.97,27.91,27.97,8300.0,17.8123,17.8442,17.8059,17.8442,8300.0
2005-04-22 12:15:00,27.97,28.0,27.97,28.0,13300.0,17.8442,17.8633,17.8442,17.8633,13300.0
2005-04-22 12:20:00,28.0,28.03,28.0,28.03,14600.0,17.8633,17.8824,17.8633,17.8824,14600.0
2005-04-22 12:25:00,28.02,28.04,28.01,28.03,7400.0,17.8761,17.8888,17.8697,17.8824,7400.0
2005-04-22 12:30:00,28.04,28.07,28.04,28.05,12700.0,17.8888,17.908,17.8888,17.8952,12700.0
2005-04-22 12:35:00,28.05,28.06,28.04,28.06,8200.0,17.8952,17.9016,17.8888,17.9016,8200.0
2005-04-22 12:40:00,28.05,28.09,28.04,28.08,13900.0,17.8952,17.9207,17.8888,17.9143,13900.0
2005-04-22 12:45:00,28.09,28.09,28.08,28.08,7100.0,17.9207,17.9207,17.9143,17.9143,7100.0
2005-04-22 12:50:00,28.08,28.09,28.03,28.03,8800.0,17.9143,17.9207,17.8824,17.8824,8800.0
2005-04-22 12:55:00,28.03,28.05,28.01,28.02,7000.0,17.8824,17.8952,17.8697,17.8761,7000.0
2005-04-22 13:00:00,28.02,28.05,28.02,28.03,9700.0,17.8761,17.8952,17.8761,17.8824,9700.0
2005-04-22 13:05:00,28.03,28.04,28.01,28.04,7200.0,17.8824,17.8888,17.8697,17.8888,7200.0
2005-04-22 13:10:00,28.04,28.04,28.01,28.01,5400.0,17.8888,17.8888,17.8697,17.8697,5400.0
2005-04-22 13:15:00,28.01,28.04,28.0,28.03,7400.0,17.8697,17.8888,17.8633,17.8824,7400.0
2005-04-22 13:20:00,28.04,28.05,28.03,28.03,4300.0,17.8888,17.8952,17.8824,17.8824,4300.0
2005-04-22 13:25:00,28.03,28.05,28.03,28.03,6500.0,17.8824,17.8952,17.8824,17.8824,6500.0
2005-04-22 13:30:00,28.04,28.04,28.03,28.04,6700.0,17.8888,17.8888,17.8824,17.8888,6700.0
2005-04-22 13:35:00,28.04,28.05,28.02,28.04,11200.0,17.8888,17.8952,17.8761,17.8888,11200.0
2005-04-22 13:40:00,28.04,28.05,28.0,28.01,10400.0,17.8888,17.8952,17.8633,17.8697,10400.0
2005-04-22 13:45:00,28.02,28.03,28.0,28.01,9100.0,17.8761,17.8824,17.8633,17.8697,9100.0
2005-04-22 13:50:00,28.01,28.04,28.01,28.02,8000.0,17.8697,17.8888,17.8697,17.8761,8000.0
2005-04-22 13:55:00,28.02,28.06,28.02,28.06,6900.0,17.8761,17.9016,17.8761,17.9016,6900.0
2005-04-22 14:00:00,28.06,28.09,28.05,28.09,8700.0,17.9016,17.9207,17.8952,17.9207,8700.0
2005-04-22 14:05:00,28.09,28.09,28.07,28.07,7000.0,17.9207,17.9207,17.908,17.908,7000.0
2005-04-22 14:10:00,28.06,28.06,28.0,28.01,6900.0,17.9016,17.9016,17.8633,17.8697,6900.0
2005-04-22 14:15:00,28.01,28.02,28.0,28.01,10600.0,17.8697,17.8761,17.8633,17.8697,10600.0
2005-04-22 14:20:00,28.0,28.01,28.0,28.01,34000.0,17.8633,17.8697,17.8633,17.8697,34000.0
2005-04-22 14:25:00,28.02,28.05,28.01,28.05,20400.0,17.8761,17.8952,17.8697,17.8952,20400.0
2005-04-22 14:30:00,28.05,28.05,28.03,28.03,5500.0,17.8952,17.8952,17.8824,17.8824,5500.0
2005-04-22 14:35:00,28.02,28.02,28.0,28.0,15900.0,17.8761,17.8761,17.8633,17.8633,15900.0
2005-04-22 14:40:00,28.0,28.01,28.0,28.0,28000.0,17.8633,17.8697,17.8633,17.8633,28000.0
2005-04-22 14:45:00,28.0,28.0,27.94,27.95,33900.0,17.8633,17.8633,17.825,17.8314,33900.0
2005-04-22 14:50:00,27.93,27.96,27.93,27.94,29100.0,17.8186,17.8378,17.8186,17.825,29100.0
2005-04-22 14:55:00,27.94,27.97,27.94,27.96,15000.0,17.825,17.8442,17.825,17.8378,15000.0
2005-04-22 15:00:00,27.96,27.99,27.95,27.97,19400.0,17.8378,17.8569,17.8314,17.8442,19400.0
2005-04-22 15:05:00,27.97,27.97,27.92,27.92,21700.0,17.8442,17.8442,17.8123,17.8123,21700.0
2005-04-22 15:10:00,27.91,27.91,27.85,27.86,27200.0,17.8059,17.8059,17.7676,17.774,27200.0
2005-04-22 15:15:00,27.86,27.86,27.85,27.85,20000.0,17.774,17.774,17.7676,17.7676,20000.0
2005-04-22 15:20:00,27.86,27.86,27.85,27.85,29200.0,17.774,17.774,17.7676,17.7676,29200.0
2005-04-22 15:25:00,27.89,27.9,27.85,27.9,98700.0,17.7931,17.7995,17.7676,17.7995,98700.0
2005-04-22 15:30:00,27.87,27.87,27.82,27.84,19100.0,17.7804,17.7804,17.7485,17.7612,19100.0
2005-04-22 15:35:00,27.84,27.9,27.83,27.89,38400.0,17.7612,17.7995,17.7548,17.7931,38400.0
2005-04-22 15:40:00,27.89,27.9,27.88,27.89,21600.0,17.7931,17.7995,17.7867,17.7931,21600.0
2005-04-22 15:45:00,27.89,27.9,27.8,27.8,25500.0,17.7931,17.7995,17.7357,17.7357,25500.0
2005-04-22 15:50:00,27.8,27.87,27.79,27.85,47600.0,17.7357,17.7804,17.7293,17.7676,47600.0
2005-04-22 15:55:00,27.85,27.9,27.85,27.89,65700.0,17.7676,17.7995,17.7676,17.7931,65700.0
2005-04-25 09:30:00,27.97,28.0,27.97,28.0,20500.0,17.8442,17.8633,17.8442,17.8633,20500.0
2005-04-25 09:35:00,28.02,28.06,27.98,28.05,10400.0,17.8761,17.9016,17.8505,17.8952,10400.0
2005-04-25 09:40:00,28.0,28.06,28.0,28.02,9700.0,17.8633,17.9016,17.8633,17.8761,9700.0
2005-04-25 09:45:00,28.02,28.05,27.98,28.05,10100.0,17.8761,17.8952,17.8505,17.8952,10100.0
2005-04-25 09:50:00,28.05,28.09,28.01,28.09,11700.0,17.8952,17.9207,17.8697,17.9207,11700.0
2005-04-25 09:55:00,28.09,28.17,28.09,28.13,10000.0,17.9207,17.9718,17.9207,17.9462,10000.0
2005-04-25 10:00:00,28.11,28.18,28.11,28.11,11700.0,17.9335,17.9781,17.9335,17.9335,11700.0
2005-04-25 10:05:00,28.12,28.2,28.12,28.2,25400.0,17.9399,17.9909,17.9399,17.9909,25400.0
2005-04-25 10:10:00,28.2,28.44,28.2,28.37,31400.0,17.9909,18.144,17.9909,18.0994,31400.0
2005-04-25 10:15:00,28.37,28.42,28.33,28.33,11300.0,18.0994,18.1312,18.0738,18.0738,11300.0
2005-04-25 10:20:00,28.32,28.34,28.26,28.29,24200.0,18.0675,18.0802,18.0292,18.0483,24200.0
2005-04-25 10:25:00,28.29,28.29,28.26,28.29,21500.0,18.0483,18.0483,18.0292,18.0483,21500.0
2005-04-25 10:30:00,28.33,28.33,28.2,28.2,21100.0,18.0738,18.0738,17.9909,17.9909,21100.0
2005-04-25 10:35:00,28.21,28.25,28.16,28.17,12300.0,17.9973,18.0228,17.9654,17.9718,12300.0
2005-04-25 10:40:00,28.16,28.24,28.16,28.21,22600.0,17.9654,18.0164,17.9654,17.9973,22600.0
2005-04-25 10:45:00,28.21,28.21,28.16,28.17,13400.0,17.9973,17.9973,17.9654,17.9718,13400.0
2005-04-25 10:50:00,28.15,28.17,28.12,28.16,14900.0,17.959,17.9718,17.9399,17.9654,14900.0
2005-04-25 10:55:00,28.16,28.2,28.15,28.2,19300.0,17.9654,17.9909,17.959,17.9909,19300.0
2005-04-25 11:00:00,28.21,28.21,28.15,28.15,10600.0,17.9973,17.9973,17.959,17.959,10600.0
2005-04-25 11:05:00,28.16,28.16,28.11,28.11,16700.0,17.9654,17.9654,17.9335,17.9335,16700.0
2005-04-25 11:10:00,28.11,28.13,28.1,28.12,12500.0,17.9335,17.9462,17.9271,17.9399,12500.0
2005-04-25 11:15:00,28.11,28.13,28.05,28.05,20200.0,17.9335,17.9462,17.8952,17.8952,20200.0
2005-04-25 11:20:00,28.05,28.14,28.05,28.08,21000.0,17.8952,17.9526,17.8952,17.9143,21000.0
2005-04-25 11:25:00,28.07,28.09,28.06,28.09,13900.0,17.908,17.9207,17.9016,17.9207,13900.0
2005-04-25 11:30:00,28.09,28.11,28.09,28.11,12500.0,17.9207,17.9335,17.9207,17.9335,12500.0
2005-04-25 11:35:00,28.1,28.14,28.1,28.14,11400.0,17.9271,17.9526,17.9271,17.9526,11400.0
2005-04-25 11:40:00,28.14,28.15,28.12,28.12,11800.0,17.9526,17.959,17.9399,17.9399,11800.0
2005-04-25 11:45:00,28.12,28.16,28.11,28.16,9700.0,17.9399,17.9654,17.9335,17.9654,9700.0
2005-04-25 11:50:00,28.16,28.17,28.13,28.13,11000.0,17.9654,17.9718,17.9462,17.9462,11000.0
2005-04-25 11:55:00,28.12,28.13,28.11,28.12,12300.0,17.9399,17.9462,17.9335,17.9399,12300.0
2005-04-25 12:00:00,28.13,28.22,28.13,28.21,30000.0,17.9462,18.0037,17.9462,17.9973,30000.0
2005-04-25 12:05:00,28.2,28.23,28.2,28.21,19800.0,17.9909,18.01,17.9909,17.9973,19800.0
2005-04-25 12:10:00,28.23,28.23,28.21,28.21,6500.0,18.01,18.01,17.9973,17.9973,6500.0
2005-04-25 12:15:00,28.21,28.22,28.19,28.19,18100.0,17.9973,18.0037,17.9845,17.9845,18100.0
2005-04-25 12:20:00,28.2,28.24,28.2,28.24,13000.0,17.9909,18.0164,17.9909,18.0164,13000.0
2005-04-25 12:25:00,28.23,28.24,28.22,28.23,6600.0,18.01,18.0164,18.0037,18.01,6600.0
2005-04-25 12:30:00,28.23,28.24,28.23,28.23,8500.0,18.01,18.0164,18.01,18.01,8500.0
2005-04-25 12:35:00,28.23,28.23,28.2,28.21,6100.0,18.01,18.01,17.9909,17.9973,6100.0
2005-04-25 12:40:00,28.21,28.21,28.2,28.2,15100.0,17.9973,17.9973,17.9909,17.9909,15100.0
2005-04-25 12:45:00,28.2,28.21,28.2,28.2,13300.0,17.9909,17.9973,17.9909,17.9909,13300.0
2005-04-25 12:50:00,28.21,28.21,28.2,28.2,5400.0,17.9973,17.9973,17.9909,17.9909,5400.0
2005-04-25 12:55:00,28.2,28.21,28.2,28.2,8100.0,17.9909,17.9973,17.9909,17.9909,8100.0
2005-04-25 13:00:00,28.2,28.2,28.17,28.18,16200.0,17.9909,17.9909,17.9718,17.9781,16200.0
2005-04-25 13:05:00,28.18,28.18,28.16,28.17,8400.0,17.9781,17.9781,17.9654,17.9718,8400.0
2005-04-25 13:10:00,28.17,28.18,28.15,28.18,14700.0,17.9718,17.9781,17.959,17.9781,14700.0
2005-04-25 13:15:00,28.18,28.18,28.16,28.17,10100.0,17.9781,17.9781,17.9654,17.9718,10100.0
2005-04-25 13:20:00,28.16,28.16,28.15,28.15,5300.0,17.9654,17.9654,17.959,17.959,5300.0
2005-04-25 13:25:00,28.15,28.15,28.15,28.15,3400.0,17.959,17.959,17.959,17.959,3400.0
2005-04-25 13:30:00,28.15,28.35,28.15,28.32,28000.0,17.959,18.0866,17.959,18.0675,28000.0
2005-04-25 13:35:00,28.32,28.33,28.29,28.3,8900.0,18.0675,18.0738,18.0483,18.0547,8900.0
2005-04-25 13:40:00,28.29,28.3,28.27,28.27,8500.0,18.0483,18.0547,18.0356,18.0356,8500.0
2005-04-25 13:45:00,28.27,28.27,28.2,28.21,18300.0,18.0356,18.0356,17.9909,17.9973,18300.0
2005-04-25 13:50:00,28.21,28.25,28.2,28.21,18000.0,17.9973,18.0228,17.9909,17.9973,18000.0
2005-04-25 13:55:00,28.26,28.28,28.23,28.23,16900.0,18.0292,18.0419,18.01,18.01,16900.0
2005-04-25 14:00:00,28.23,28.24,28.22,28.23,10800.0,18.01,18.0164,18.0037,18.01,10800.0
2005-04-25 14:05:00,28.23,28.25,28.23,28.24,8800.0,18.01,18.0228,18.01,18.0164,8800.0
2005-04-25 14:10:00,28.25,28.31,28.25,28.3,11100.0,18.0228,18.0611,18.0228,18.0547,11100.0
2005-04-25 14:15:00,28.31,28.31,28.28,28.29,15600.0,18.0611,18.0611,18.0419,18.0483,15600.0
2005-04-25 14:20:00,28.27,28.29,28.26,28.27,9200.0,18.0356,18.0483,18.0292,18.0356,9200.0
2005-04-25 14:25:00,28.26,28.34,28.26,28.32,16300.0,18.0292,18.0802,18.0292,18.0675,16300.0
2005-04-25 14:30:00,28.33,28.35,28.31,28.31,14800.0,18.0738,18.0866,18.0611,18.0611,14800.0
2005-04-25 14:35:00,28.31,28.34,28.31,28.34,11200.0,18.0611,18.0802,18.0611,18.0802,11200.0
2005-04-25 14:40:00,28.35,28.36,28.34,28.35,16000.0,18.0866,18.093,18.0802,18.0866,16000.0
2005-04-25 14:45:00,28.36,28.36,28.32,28.32,8000.0,18.093,18.093,18.0675,18.0675,8000.0
2005-04-25 14:50:00,28.33,28.33,28.28,28.29,15500.0,18.0738,18.0738,18.0419,18.0483,15500.0
2005-04-25 14:55:00,28.29,28.29,28.26,28.26,8500.0,18.0483,18.0483,18.0292,18.0292,8500.0
2005-04-25 15:00:00,28.25,28.26,28.2,28.2,24400.0,18.0228,18.0292,17.9909,17.9909,24400.0
2005-04-25 15:05:00,28.2,28.2,28.17,28.17,21800.0,17.9909,17.9909,17.9718,17.9718,21800.0
2005-04-25 15:10:00,28.17,28.21,28.16,28.2,35500.0,17.9718,17.9973,17.9654,17.9909,35500.0
2005-04-25 15:15:00,28.2,28.23,28.2,28.22,23800.0,17.9909,18.01,17.9909,18.0037,23800.0
2005-04-25 15:20:00,28.22,28.23,28.21,28.22,12800.0,18.0037,18.01,17.9973,18.0037,12800.0
2005-04-25 15:25:00,28.21,28.21,28.2,28.2,10900.0,17.9973,17.9973,17.9909,17.9909,10900.0
2005-04-25 15:30:00,28.2,28.21,28.2,28.21,47800.0,17.9909,17.9973,17.9909,17.9973,47800.0
2005-04-25 15:35:00,28.21,28.23,28.2,28.21,22100.0,17.9973,18.01,17.9909,17.9973,22100.0
2005-04-25 15:40:00,28.21,28.22,28.2,28.2,25200.0,17.9973,18.0037,17.9909,17.9909,25200.0
2005-04-25 15:45:00,28.2,28.21,28.19,28.21,38000.0,17.9909,17.9973,17.9845,17.9973,38000.0
2005-04-25 15:50:00,28.21,28.22,28.2,28.22,30300.0,17.9973,18.0037,17.9909,18.0037,30300.0
2005-04-25 15:55:00,28.2,28.24,28.19,28.24,47700.0,17.9909,18.0164,17.9845,18.0164,47700.0
2005-04-26 09:30:00,28.15,28.16,28.1,28.16,33100.0,17.959,17.9654,17.9271,17.9654,33100.0
2005-04-26 09:35:00,28.16,28.25,28.15,28.25,15900.0,17.9654,18.0228,17.959,18.0228,15900.0
2005-04-26 09:40:00,28.28,28.34,28.27,28.34,12700.0,18.0419,18.0802,18.0356,18.0802,12700.0
2005-04-26 09:45:00,28.34,28.34,28.21,28.25,10600.0,18.0802,18.0802,17.9973,18.0228,10600.0
2005-04-26 09:50:00,28.25,28.27,28.2,28.24,8900.0,18.0228,18.0356,17.9909,18.0164,8900.0
2005-04-26 09:55:00,28.23,28.23,28.21,28.21,3800.0,18.01,18.01,17.9973,17.9973,3800.0
2005-04-26 10:00:00,28.21,28.35,28.21,28.26,25500.0,17.9973,18.0866,17.9973,18.0292,25500.0
2005-04-26 10:05:00,28.26,28.33,28.26,28.31,18600.0,18.0292,18.0738,18.0292,18.0611,18600.0
2005-04-26 10:10:00,28.32,28.32,28.3,28.3,16100.0,18.0675,18.0675,18.0547,18.0547,16100.0
2005-04-26 10:15:00,28.31,28.34,28.29,28.34,33500.0,18.0611,18.0802,18.0483,18.0802,33500.0
2005-04-26 10:20:00,28.33,28.35,28.28,28.3,49600.0,18.0738,18.0866,18.0419,18.0547,49600.0
2005-04-26 10:25:00,28.3,28.31,28.27,28.27,14500.0,18.0547,18.0611,18.0356,18.0356,14500.0
2005-04-26 10:30:00,28.27,28.27,28.21,28.23,43000.0,18.0356,18.0356,17.9973,18.01,43000.0
2005-04-26 10:35:00,28.23,28.25,28.22,28.23,18600.0,18.01,18.0228,18.0037,18.01,18600.0
2005-04-26 10:40:00,28.24,28.25,28.21,28.22,11100.0,18.0164,18.0228,17.9973,18.0037,11100.0
2005-04-26 10:45:00,28.24,28.26,28.24,28.25,14800.0,18.0164,18.0292,18.0164,18.0228,14800.0
2005-04-26 10:50:00,28.25,28.38,28.25,28.37,19400.0,18.0228,18.1057,18.0228,18.0994,19400.0
2005-04-26 10:55:00,28.37,28.37,28.33,28.35,12900.0,18.0994,18.0994,18.0738,18.0866,12900.0
2005-04-26 11:00:00,28.35,28.38,28.35,28.36,9800.0,18.0866,18.1057,18.0866,18.093,9800.0
2005-04-26 11:05:00,28.37,28.37,28.35,28.37,11100.0,18.0994,18.0994,18.0866,18.0994,11100.0
2005-04-26 11:10:00,28.37,28.38,28.36,28.38,23300.0,18.0994,18.1057,18.093,18.1057,23300.0
2005-04-26 11:15:00,28.37,28.4,28.37,28.4,16400.0,18.0994,18.1185,18.0994,18.1185,16400.0
2005-04-26 11:20:00,28.39,28.43,28.38,28.43,7600.0,18.1121,18.1376,18.1057,18.1376,7600.0
2005-04-26 11:25:00,28.43,28.44,28.4,28.41,13300.0,18.1376,18.144,18.1185,18.1249,13300.0
2005-04-26 11:30:00,28.4,28.4,28.37,28.38,13900.0,18.1185,18.1185,18.0994,18.1057,13900.0
2005-04-26 11:35:00,28.37,28.38,28.35,28.35,9000.0,18.0994,18.1057,18.0866,18.0866,9000.0
2005-04-26 11:40:00,28.37,28.37,28.26,28.28,53500.0,18.0994,18.0994,18.0292,18.0419,53500.0
2005-04-26 11:45:00,28.28,28.33,28.27,28.33,6800.0,18.0419,18.0738,18.0356,18.0738,6800.0
2005-04-26 11:50:00,28.33,28.34,28.29,28.3,6300.0,18.0738,18.0802,18.0483,18.0547,6300.0
2005-04-26 11:55:00,28.3,28.31,28.26,28.26,3800.0,18.0547,18.0611,18.0292,18.0292,3800.0
2005-04-26 12:00:00,28.27,28.27,28.24,28.24,17800.0,18.0356,18.0356,18.0164,18.0164,17800.0
2005-04-26 12:05:00,28.24,28.31,28.24,28.31,4500.0,18.0164,18.0611,18.0164,18.0611,4500.0
2005-04-26 12:10:00,28.3,28.31,28.28,28.29,4600.0,18.0547,18.0611,18.0419,18.0483,4600.0
2005-04-26 12:15:00,28.29,28.3,28.27,28.3,8700.0,18.0483,18.0547,18.0356,18.0547,8700.0
2005-04-26 12:20:00,28.3,28.31,28.29,28.29,4600.0,18.0547,18.0611,18.0483,18.0483,4600.0
2005-04-26 12:25:00,28.29,28.31,28.29,28.3,3600.0,18.0483,18.0611,18.0483,18.0547,3600.0
2005-04-26 12:30:00,28.3,28.31,28.29,28.29,6500.0,18.0547,18.0611,18.0483,18.0483,6500.0
2005-04-26 12:35:00,28.28,28.29,28.25,28.25,6700.0,18.0419,18.0483,18.0228,18.0228,6700.0
2005-04-26 12:40:00,28.25,28.26,28.25,28.26,4400.0,18.0228,18.0292,18.0228,18.0292,4400.0
2005-04-26 12:45:00,28.25,28.26,28.25,28.25,4300.0,18.0228,18.0292,18.0228,18.0228,4300.0
2005-04-26 12:50:00,28.26,28.27,28.25,28.26,5200.0,18.0292,18.0356,18.0228,18.0292,5200.0
2005-04-26 12:55:00,28.27,28.28,28.26,28.26,9200.0,18.0356,18.0419,18.0292,18.0292,9200.0
2005-04-26 13:00:00,28.26,28.27,28.25,28.26,9900.0,18.0292,18.0356,18.0228,18.0292,9900.0
2005-04-26 13:05:00,28.26,28.26,28.25,28.25,13100.0,18.0292,18.0292,18.0228,18.0228,13100.0
2005-04-26 13:10:00,28.25,28.26,28.25,28.26,3900.0,18.0228,18.0292,18.0228,18.0292,3900.0
2005-04-26 13:15:00,28.25,28.26,28.25,28.26,11500.0,18.0228,18.0292,18.0228,18.0292,11500.0
2005-04-26 13:20:00,28.26,28.27,28.24,28.25,36700.0,18.0292,18.0356,18.0164,18.0228,36700.0
2005-04-26 13:25:00,28.24,28.26,28.21,28.21,11100.0,18.0164,18.0292,17.9973,17.9973,11100.0
2005-04-26 13:30:00,28.21,28.26,28.21,28.25,12000.0,17.9973,18.0292,17.9973,18.0228,12000.0
2005-04-26 13:35:00,28.24,28.27,28.21,28.21,8200.0,18.0164,18.0356,17.9973,17.9973,8200.0
2005-04-26 13:40:00,28.21,28.22,28.2,28.21,12400.0,17.9973,18.0037,17.9909,17.9973,12400.0
2005-04-26 13:45:00,28.2,28.31,28.2,28.31,8100.0,17.9909,18.0611,17.9909,18.0611,8100.0
2005-04-26 13:50:00,28.32,28.32,28.3,28.31,4200.0,18.0675,18.0675,18.0547,18.0611,4200.0
2005-04-26 13:55:00,28.31,28.34,28.31,28.33,5100.0,18.0611,18.0802,18.0611,18.0738,5100.0
2005-04-26 14:00:00,28.33,28.33,28.31,28.31,8100.0,18.0738,18.0738,18.0611,18.0611,8100.0
2005-04-26 14:05:00,28.31,28.31,28.21,28.22,8900.0,18.0611,18.0611,17.9973,18.0037,8900.0
2005-04-26 14:10:00,28.22,28.22,28.2,28.2,7100.0,18.0037,18.0037,17.9909,17.9909,7100.0
2005-04-26 14:15:00,28.2,28.21,28.19,28.2,22600.0,17.9909,17.9973,17.9845,17.9909,22600.0
2005-04-26 14:20:00,28.21,28.23,28.2,28.21,14500.0,17.9973,18.01,17.9909,17.9973,14500.0
2005-04-26 14:25:00,28.21,28.22,28.2,28.22,12400.0,17.9973,18.0037,17.9909,18.0037,12400.0
2005-04-26 14:30:00,28.22,28.24,28.21,28.23,14300.0,18.0037,18.0164,17.9973,18.01,14300.0
2005-04-26 14:35:00,28.24,28.33,28.23,28.31,20100.0,18.0164,18.0738,18.01,18.0611,20100.0
2005-04-26 14:40:00,28.3,28.31,28.29,28.29,9600.0,18.0547,18.0611,18.0483,18.0483,9600.0
2005-04-26 14:45:00,28.28,28.3,28.25,28.25,11200.0,18.0419,18.0547,18.0228,18.0228,11200.0
2005-04-26 14:50:00,28.24,28.25,28.23,28.24,9200.0,18.0164,18.0228,18.01,18.0164,9200.0
2005-04-26 14:55:00,28.24,28.26,28.21,28.22,47400.0,18.0164,18.0292,17.9973,18.0037,47400.0
2005-04-26 15:00:00,28.22,28.22,28.21,28.22,8600.0,18.0037,18.0037,17.9973,18.0037,8600.0
2005-04-26 15:05:00,28.22,28.29,28.22,28.27,13100.0,18.0037,18.0483,18.0037,18.0356,13100.0
2005-04-26 15:10:00,28.28,28.28,28.25,28.26,11600.0,18.0419,18.0419,18.0228,18.0292,11600.0
2005-04-26 15:15:00,28.27,28.29,28.25,28.26,18700.0,18.0356,18.0483,18.0228,18.0292,18700.0
2005-04-26 15:20:00,28.27,28.32,28.26,28.32,18700.0,18.0356,18.0675,18.0292,18.0675,18700.0
2005-04-26 15:25:00,28.32,28.33,28.3,28.3,16400.0,18.0675,18.0738,18.0547,18.0547,16400.0
2005-04-26 15:30:00,28.3,28.3,28.25,28.26,8600.0,18.0547,18.0547,18.0228,18.0292,8600.0
2005-04-26 15:35:00,28.26,28.26,28.24,28.24,10200.0,18.0292,18.0292,18.0164,18.0164,10200.0
2005-04-26 15:40:00,28.24,28.24,28.19,28.2,61600.0,18.0164,18.0164,17.9845,17.9909,61600.0
2005-04-26 15:45:00,28.21,28.23,28.2,28.22,19600.0,17.9973,18.01,17.9909,18.0037,19600.0
2005-04-26 15:50:00,28.21,28.21,28.2,28.2,40300.0,17.9973,17.9973,17.9909,17.9909,40300.0
2005-04-26 15:55:00,28.2,28.21,28.2,28.2,49500.0,17.9909,17.9973,17.9909,17.9909,49500.0
2005-04-27 09:30:00,28.21,28.21,28.05,28.06,37900.0,17.9973,17.9973,17.8952,17.9016,37900.0
2005-04-27 09:35:00,28.01,28.02,27.9,27.9,13500.0,17.8697,17.8761,17.7995,17.7995,13500.0
2005-04-27 09:40:00,27.91,27.91,27.86,27.9,12700.0,17.8059,17.8059,17.774,17.7995,12700.0
2005-04-27 09:45:00,27.91,27.96,27.91,27.93,12200.0,17.8059,17.8378,17.8059,17.8186,12200.0
2005-04-27 09:50:00,27.93,28.0,27.9,27.9,17700.0,17.8186,17.8633,17.7995,17.7995,17700.0
2005-04-27 09:55:00,27.9,27.94,27.86,27.87,17400.0,17.7995,17.825,17.774,17.7804,17400.0
2005-04-27 10:00:00,27.87,27.9,27.86,27.89,22600.0,17.7804,17.7995,17.774,17.7931,22600.0
2005-04-27 10:05:00,27.89,27.9,27.86,27.86,37400.0,17.7931,17.7995,17.774,17.774,37400.0
2005-04-27 10:10:00,27.87,27.87,27.79,27.79,70000.0,17.7804,17.7804,17.7293,17.7293,70000.0
2005-04-27 10:15:00,27.79,27.8,27.75,27.75,26000.0,17.7293,17.7357,17.7038,17.7038,26000.0
2005-04-27 10:20:00,27.75,27.79,27.73,27.78,47500.0,17.7038,17.7293,17.691,17.7229,47500.0
2005-04-27 10:25:00,27.77,27.78,27.73,27.74,23500.0,17.7166,17.7229,17.691,17.6974,23500.0
2005-04-27 10:30:00,27.74,27.87,27.74,27.87,45400.0,17.6974,17.7804,17.6974,17.7804,45400.0
2005-04-27 10:35:00,27.87,27.87,27.78,27.78,35000.0,17.7804,17.7804,17.7229,17.7229,35000.0
2005-04-27 10:40:00,27.79,27.8,27.78,27.8,29900.0,17.7293,17.7357,17.7229,17.7357,29900.0
2005-04-27 10:45:00,27.8,27.85,27.79,27.85,43700.0,17.7357,17.7676,17.7293,17.7676,43700.0
2005-04-27 10:50:00,27.85,27.91,27.85,27.91,10200.0,17.7676,17.8059,17.7676,17.8059,10200.0
2005-04-27 10:55:00,27.9,27.97,27.9,27.96,3900.0,17.7995,17.8442,17.7995,17.8378,3900.0
2005-04-27 11:00:00,27.98,27.98,27.86,27.86,15800.0,17.8505,17.8505,17.774,17.774,15800.0
2005-04-27 11:05:00,27.87,27.88,27.87,27.87,7700.0,17.7804,17.7867,17.7804,17.7804,7700.0
2005-04-27 11:10:00,27.87,27.87,27.85,27.87,8500.0,17.7804,17.7804,17.7676,17.7804,8500.0
2005-04-27 11:15:00,27.86,27.86,27.85,27.86,12100.0,17.774,17.774,17.7676,17.774,12100.0
2005-04-27 11:20:00,27.85,27.9,27.85,27.9,16900.0,17.7676,17.7995,17.7676,17.7995,16900.0
2005-04-27 11:25:00,27.9,27.9,27.89,27.9,40200.0,17.7995,17.7995,17.7931,17.7995,40200.0
2005-04-27 11:30:00,27.9,27.9,27.89,27.9,19600.0,17.7995,17.7995,17.7931,17.7995,19600.0
2005-04-27 11:35:00,27.9,27.9,27.87,27.87,18400.0,17.7995,17.7995,17.7804,17.7804,18400.0
2005-04-27 11:40:00,27.87,27.87,27.85,27.86,8200.0,17.7804,17.7804,17.7676,17.774,8200.0
2005-04-27 11:45:00,27.85,27.88,27.85,27.88,11200.0,17.7676,17.7867,17.7676,17.7867,11200.0
2005-04-27 11:50:00,27.88,27.9,27.88,27.89,17500.0,17.7867,17.7995,17.7867,17.7931,17500.0
2005-04-27 11:55:00,27.89,27.9,27.88,27.9,15800.0,17.7931,17.7995,17.7867,17.7995,15800.0
2005-04-27 12:00:00,27.9,27.91,27.89,27.91,22400.0,17.7995,17.8059,17.7931,17.8059,22400.0
2005-04-27 12:05:00,27.91,27.93,27.9,27.93,68300.0,17.8059,17.8186,17.7995,17.8186,68300.0
2005-04-27 12:10:00,27.93,27.95,27.93,27.94,6500.0,17.8186,17.8314,17.8186,17.825,6500.0
2005-04-27 12:15:00,27.95,27.98,27.95,27.97,10000.0,17.8314,17.8505,17.8314,17.8442,10000.0
2005-04-27 12:20:00,27.97,27.98,27.96,27.96,7100.0,17.8442,17.8505,17.8378,17.8378,7100.0
2005-04-27 12:25:00,27.97,27.98,27.96,27.96,4500.0,17.8442,17.8505,17.8378,17.8378,4500.0
2005-04-27 12:30:00,27.96,27.97,27.95,27.95,6200.0,17.8378,17.8442,17.8314,17.8314,6200.0
2005-04-27 12:35:00,27.96,27.96,27.93,27.93,6900.0,17.8378,17.8378,17.8186,17.8186,6900.0
2005-04-27 12:40:00,27.92,27.97,27.91,27.96,42200.0,17.8123,17.8442,17.8059,17.8378,42200.0
2005-04-27 12:45:00,27.96,27.98,27.96,27.96,18600.0,17.8378,17.8505,17.8378,17.8378,18600.0
2005-04-27 12:50:00,27.96,27.97,27.96,27.96,6900.0,17.8378,17.8442,17.8378,17.8378,6900.0
2005-04-27 12:55:00,27.96,27.98,27.96,27.98,9700.0,17.8378,17.8505,17.8378,17.8505,9700.0
2005-04-27 13:00:00,27.97,28.01,27.97,28.01,20500.0,17.8442,17.8697,17.8442,17.8697,20500.0
2005-04-27 13:05:00,28.01,28.07,28.01,28.07,16600.0,17.8697,17.908,17.8697,17.908,16600.0
2005-04-27 13:10:00,28.07,28.13,28.06,28.13,26700.0,17.908,17.9462,17.9016,17.9462,26700.0
2005-04-27 13:15:00,28.13,28.14,28.11,28.13,20700.0,17.9462,17.9526,17.9335,17.9462,20700.0
2005-04-27 13:20:00,28.13,28.13,28.1,28.1,15500.0,17.9462,17.9462,17.9271,17.9271,15500.0
2005-04-27 13:25:00,28.1,28.14,28.1,28.14,28900.0,17.9271,17.9526,17.9271,17.9526,28900.0
2005-04-27 13:30:00,28.15,28.19,28.15,28.17,39500.0,17.959,17.9845,17.959,17.9718,39500.0
2005-04-27 13:35:00,28.17,28.19,28.16,28.19,18100.0,17.9718,17.9845,17.9654,17.9845,18100.0
2005-04-27 13:40:00,28.19,28.19,28.13,28.13,6200.0,17.9845,17.9845,17.9462,17.9462,6200.0
2005-04-27 13:45:00,28.12,28.12,28.09,28.09,13600.0,17.9399,17.9399,17.9207,17.9207,13600.0
2005-04-27 13:50:00,28.09,28.14,28.09,28.12,6200.0,17.9207,17.9526,17.9207,17.9399,6200.0
2005-04-27 13:55:00,28.12,28.17,28.12,28.14,7000.0,17.9399,17.9718,17.9399,17.9526,7000.0
2005-04-27 14:00:00,28.15,28.19,28.15,28.18,36000.0,17.959,17.9845,17.959,17.9781,36000.0
2005-04-27 14:05:00,28.18,28.19,28.15,28.15,8000.0,17.9781,17.9845,17.959,17.959,8000.0
2005-04-27 14:10:00,28.13,28.15,28.11,28.11,7800.0,17.9462,17.959,17.9335,17.9335,7800.0
2005-04-27 14:15:00,28.11,28.12,28.11,28.12,5500.0,17.9335,17.9399,17.9335,17.9399,5500.0
2005-04-27 14:20:00,28.12,28.12,28.1,28.12,17900.0,17.9399,17.9399,17.9271,17.9399,17900.0
2005-04-27 14:25:00,28.11,28.12,28.1,28.1,10100.0,17.9335,17.9399,17.9271,17.9271,10100.0
2005-04-27 14:30:00,28.09,28.09,28.06,28.07,6600.0,17.9207,17.9207,17.9016,17.908,6600.0
2005-04-27 14:35:00,28.07,28.07,28.06,28.06,5800.0,17.908,17.908,17.9016,17.9016,5800.0
2005-04-27 14:40:00,28.05,28.05,28.02,28.03,14600.0,17.8952,17.8952,17.8761,17.8824,14600.0
2005-04-27 14:45:00,28.04,28.06,28.03,28.06,9900.0,17.8888,17.9016,17.8824,17.9016,9900.0
2005-04-27 14:50:00,28.05,28.07,28.05,28.06,27800.0,17.8952,17.908,17.8952,17.9016,27800.0
2005-04-27 14:55:00,28.06,28.08,28.06,28.07,13700.0,17.9016,17.9143,17.9016,17.908,13700.0
2005-04-27 15:00:00,28.08,28.1,28.08,28.08,11700.0,17.9143,17.9271,17.9143,17.9143,11700.0
2005-04-27 15:05:00,28.09,28.1,28.06,28.08,4500.0,17.9207,17.9271,17.9016,17.9143,4500.0
2005-04-27 15:10:00,28.06,28.1,28.06,28.08,9700.0,17.9016,17.9271,17.9016,17.9143,9700.0
2005-04-27 15:15:00,28.1,28.1,28.07,28.07,6500.0,17.9271,17.9271,17.908,17.908,6500.0
2005-04-27 15:20:00,28.08,28.09,28.06,28.08,7100.0,17.9143,17.9207,17.9016,17.9143,7100.0
2005-04-27 15:25:00,28.08,28.08,28.06,28.06,9900.0,17.9143,17.9143,17.9016,17.9016,9900.0
2005-04-27 15:30:00,28.06,28.07,28.05,28.05,6700.0,17.9016,17.908,17.8952,17.8952,6700.0
2005-04-27 15:35:00,28.06,28.07,28.02,28.02,17800.0,17.9016,17.908,17.8761,17.8761,17800.0
2005-04-27 15:40:00,28.02,28.04,28.02,28.03,31200.0,17.8761,17.8888,17.8761,17.8824,31200.0
2005-04-27 15:45:00,28.03,28.03,28.0,28.01,24200.0,17.8824,17.8824,17.8633,17.8697,24200.0
2005-04-27 15:50:00,28.0,28.03,28.0,28.0,23700.0,17.8633,17.8824,17.8633,17.8633,23700.0
2005-04-27 15:55:00,28.0,28.04,27.99,28.03,34500.0,17.8633,17.8888,17.8569,17.8824,34500.0
2005-04-28 09:30:00,27.95,27.96,27.8,27.8,36000.0,17.8314,17.8378,17.7357,17.7357,36000.0
2005-04-28 09:35:00,27.78,27.92,27.77,27.9,15100.0,17.7229,17.8123,17.7166,17.7995,15100.0
2005-04-28 09:40:00,27.89,27.9,27.86,27.86,14300.0,17.7931,17.7995,17.774,17.774,14300.0
2005-04-28 09:45:00,27.85,27.87,27.78,27.78,26300.0,17.7676,17.7804,17.7229,17.7229,26300.0
2005-04-28 09:50:00,27.78,27.78,27.69,27.69,20500.0,17.7229,17.7229,17.6655,17.6655,20500.0
2005-04-28 09:55:00,27.67,27.67,27.59,27.6,493300.0,17.6528,17.6528,17.6017,17.6081,493300.0
2005-04-28 10:00:00,27.57,27.65,27.57,27.65,20400.0,17.589,17.64,17.589,17.64,20400.0
2005-04-28 10:05:00,27.6,27.73,27.6,27.73,30100.0,17.6081,17.691,17.6081,17.691,30100.0
2005-04-28 10:10:00,27.73,27.76,27.72,27.73,44300.0,17.691,17.7102,17.6847,17.691,44300.0
2005-04-28 10:15:00,27.75,27.75,27.69,27.7,28800.0,17.7038,17.7038,17.6655,17.6719,28800.0
2005-04-28 10:20:00,27.71,27.75,27.69,27.75,52800.0,17.6783,17.7038,17.6655,17.7038,52800.0
2005-04-28 10:25:00,27.73,27.75,27.58,27.72,28800.0,17.691,17.7038,17.5954,17.6847,28800.0
2005-04-28 10:30:00,27.73,27.73,27.7,27.71,48000.0,17.691,17.691,17.6719,17.6783,48000.0
2005-04-28 10:35:00,27.7,27.71,27.68,27.68,18200.0,17.6719,17.6783,17.6591,17.6591,18200.0
2005-04-28 10:40:00,27.68,27.68,27.65,27.66,24200.0,17.6591,17.6591,17.64,17.6464,24200.0
2005-04-28 10:45:00,27.65,27.66,27.65,27.66,12300.0,17.64,17.6464,17.64,17.6464,12300.0
2005-04-28 10:50:00,27.65,27.66,27.65,27.65,47400.0,17.64,17.6464,17.64,17.64,47400.0
2005-04-28 10:55:00,27.66,27.66,27.64,27.65,15300.0,17.6464,17.6464,17.6336,17.64,15300.0
2005-04-28 11:00:00,27.64,27.65,27.64,27.64,28800.0,17.6336,17.64,17.6336,17.6336,28800.0
2005-04-28 11:05:00,27.64,27.68,27.63,27.66,23200.0,17.6336,17.6591,17.6272,17.6464,23200.0
2005-04-28 11:10:00,27.66,27.67,27.64,27.67,10700.0,17.6464,17.6528,17.6336,17.6528,10700.0
2005-04-28 11:15:00,27.67,27.68,27.65,27.68,14700.0,17.6528,17.6591,17.64,17.6591,14700.0
2005-04-28 11:20:00,27.68,27.68,27.65,27.65,16500.0,17.6591,17.6591,17.64,17.64,16500.0
2005-04-28 11:25:00,27.66,27.67,27.63,27.64,11400.0,17.6464,17.6528,17.6272,17.6336,11400.0
2005-04-28 11:30:00,27.64,27.65,27.63,27.64,25100.0,17.6336,17.64,17.6272,17.6336,25100.0
2005-04-28 11:35:00,27.63,27.65,27.62,27.65,44800.0,17.6272,17.64,17.6209,17.64,44800.0
2005-04-28 11:40:00,27.65,27.68,27.65,27.68,31500.0,17.64,17.6591,17.64,17.6591,31500.0
2005-04-28 11:45:00,27.68,27.69,27.67,27.69,16900.0,17.6591,17.6655,17.6528,17.6655,16900.0
2005-04-28 11:50:00,27.69,27.72,27.67,27.7,24300.0,17.6655,17.6847,17.6528,17.6719,24300.0
2005-04-28 11:55:00,27.71,27.71,27.69,27.7,9100.0,17.6783,17.6783,17.6655,17.6719,9100.0
2005-04-28 12:00:00,27.7,27.71,27.68,27.69,12600.0,17.6719,17.6783,17.6591,17.6655,12600.0
2005-04-28 12:05:00,27.69,27.69,27.65,27.65,8400.0,17.6655,17.6655,17.64,17.64,8400.0
2005-04-28 12:10:00,27.65,27.65,27.62,27.63,14600.0,17.64,17.64,17.6209,17.6272,14600.0
2005-04-28 12:15:00,27.63,27.68,27.63,27.66,20000.0,17.6272,17.6591,17.6272,17.6464,20000.0
2005-04-28 12:20:00,27.66,27.69,27.66,27.68,7400.0,17.6464,17.6655,17.6464,17.6591,7400.0
2005-04-28 12:25:00,27.67,27.72,27.67,27.72,9900.0,17.6528,17.6847,17.6528,17.6847,9900.0
2005-04-28 12:30:00,27.71,27.71,27.7,27.71,8300.0,17.6783,17.6783,17.6719,17.6783,8300.0
2005-04-28 12:35:00,27.71,27.72,27.7,27.71,11300.0,17.6783,17.6847,17.6719,17.6783,11300.0
2005-04-28 12:40:00,27.7,27.71,27.7,27.71,3200.0,17.6719,17.6783,17.6719,17.6783,3200.0
2005-04-28 12:45:00,27.71,27.71,27.7,27.71,12000.0,17.6783,17.6783,17.6719,17.6783,12000.0
2005-04-28 12:50:00,27.71,27.77,27.7,27.76,12800.0,17.6783,17.7166,17.6719,17.7102,12800.0
2005-04-28 12:55:00,27.77,27.77,27.76,27.77,5300.0,17.7166,17.7166,17.7102,17.7166,5300.0
2005-04-28 13:00:00,27.77,27.77,27.76,27.76,8500.0,17.7166,17.7166,17.7102,17.7102,8500.0
2005-04-28 13:05:00,27.76,27.77,27.76,27.77,7000.0,17.7102,17.7166,17.7102,17.7166,7000.0
2005-04-28 13:10:00,27.77,27.8,27.76,27.78,3900.0,17.7166,17.7357,17.7102,17.7229,3900.0
2005-04-28 13:15:00,27.79,27.79,27.75,27.76,16200.0,17.7293,17.7293,17.7038,17.7102,16200.0
2005-04-28 13:20:00,27.75,27.75,27.68,27.7,24400.0,17.7038,17.7038,17.6591,17.6719,24400.0
2005-04-28 13:25:00,27.69,27.7,27.68,27.7,6600.0,17.6655,17.6719,17.6591,17.6719,6600.0
2005-04-28 13:30:00,27.69,27.69,27.66,27.68,5800.0,17.6655,17.6655,17.6464,17.6591,5800.0
2005-04-28 13:35:00,27.67,27.69,27.66,27.69,9600.0,17.6528,17.6655,17.6464,17.6655,9600.0
2005-04-28 13:40:00,27.69,27.7,27.68,27.7,11900.0,17.6655,17.6719,17.6591,17.6719,11900.0
2005-04-28 13:45:00,27.69,27.7,27.69,27.7,10100.0,17.6655,17.6719,17.6655,17.6719,10100.0
2005-04-28 13:50:00,27.7,27.73,27.7,27.73,5500.0,17.6719,17.691,17.6719,17.691,5500.0
2005-04-28 13:55:00,27.73,27.83,27.73,27.8,23500.0,17.691,17.7548,17.691,17.7357,23500.0
2005-04-28 14:00:00,27.81,27.86,27.81,27.86,3700.0,17.7421,17.774,17.7421,17.774,3700.0
2005-04-28 14:05:00,27.86,27.86,27.69,27.69,11400.0,17.774,17.774,17.6655,17.6655,11400.0
2005-04-28 14:10:00,27.7,27.77,27.7,27.77,12900.0,17.6719,17.7166,17.6719,17.7166,12900.0
2005-04-28 14:15:00,27.76,27.81,27.75,27.75,4700.0,17.7102,17.7421,17.7038,17.7038,4700.0
2005-04-28 14:20:00,27.75,27.75,27.64,27.65,25000.0,17.7038,17.7038,17.6336,17.64,25000.0
2005-04-28 14:25:00,27.66,27.66,27.65,27.66,8100.0,17.6464,17.6464,17.64,17.6464,8100.0
2005-04-28 14:30:00,27.66,27.67,27.64,27.64,14700.0,17.6464,17.6528,17.6336,17.6336,14700.0
2005-04-28 14:35:00,27.64,27.72,27.64,27.71,6400.0,17.6336,17.6847,17.6336,17.6783,6400.0
2005-04-28 14:40:00,27.71,27.75,27.71,27.73,10100.0,17.6783,17.7038,17.6783,17.691,10100.0
2005-04-28 14:45:00,27.73,27.74,27.7,27.74,15700.0,17.691,17.6974,17.6719,17.6974,15700.0
2005-04-28 14:50:00,27.73,27.76,27.72,27.76,12700.0,17.691,17.7102,17.6847,17.7102,12700.0
2005-04-28 14:55:00,27.8,27.87,27.8,27.87,12700.0,17.7357,17.7804,17.7357,17.7804,12700.0
2005-04-28 15:00:00,27.86,27.86,27.82,27.83,8100.0,17.774,17.774,17.7485,17.7548,8100.0
2005-04-28 15:05:00,27.84,27.85,27.84,27.84,4300.0,17.7612,17.7676,17.7612,17.7612,4300.0
2005-04-28 15:10:00,27.84,27.84,27.79,27.79,4600.0,17.7612,17.7612,17.7293,17.7293,4600.0
2005-04-28 15:15:00,27.78,27.8,27.77,27.79,16000.0,17.7229,17.7357,17.7166,17.7293,16000.0
2005-04-28 15:20:00,27.79,27.85,27.79,27.85,13800.0,17.7293,17.7676,17.7293,17.7676,13800.0
2005-04-28 15:25:00,27.84,27.85,27.8,27.8,7100.0,17.7612,17.7676,17.7357,17.7357,7100.0
2005-04-28 15:30:00,27.8,27.8,27.73,27.73,21200.0,17.7357,17.7357,17.691,17.691,21200.0
2005-04-28 15:35:00,27.73,27.76,27.69,27.74,13900.0,17.691,17.7102,17.6655,17.6974,13900.0
2005-04-28 15:40:00,27.75,27.77,27.73,27.74,43000.0,17.7038,17.7166,17.691,17.6974,43000.0
2005-04-28 15:45:00,27.73,27.74,27.65,27.66,46600.0,17.691,17.6974,17.64,17.6464,46600.0
2005-04-28 15:50:00,27.66,27.67,27.65,27.66,47100.0,17.6464,17.6528,17.64,17.6464,47100.0
2005-04-28 15:55:00,27.7,27.7,27.61,27.61,118800.0,17.6719,17.6719,17.6145,17.6145,118800.0
2005-04-29 09:30:00,27.61,27.62,27.49,27.49,59500.0,17.6145,17.6209,17.5379,17.5379,59500.0
2005-04-29 09:35:00,27.5,27.62,27.49,27.56,31100.0,17.5443,17.6209,17.5379,17.5826,31100.0
2005-04-29 09:40:00,27.55,27.7,27.5,27.6,17800.0,17.5762,17.6719,17.5443,17.6081,17800.0
2005-04-29 09:45:00,27.6,27.6,27.55,27.56,15400.0,17.6081,17.6081,17.5762,17.5826,15400.0
2005-04-29 09:50:00,27.56,27.6,27.45,27.47,33000.0,17.5826,17.6081,17.5124,17.5252,33000.0
2005-04-29 09:55:00,27.48,27.6,27.48,27.6,22700.0,17.5316,17.6081,17.5316,17.6081,22700.0
2005-04-29 10:00:00,27.6,27.64,27.55,27.55,24700.0,17.6081,17.6336,17.5762,17.5762,24700.0
2005-04-29 10:05:00,27.56,27.56,27.52,27.55,26100.0,17.5826,17.5826,17.5571,17.5762,26100.0
2005-04-29 10:10:00,27.54,27.54,27.47,27.49,28400.0,17.5698,17.5698,17.5252,17.5379,28400.0
2005-04-29 10:15:00,27.47,27.55,27.41,27.55,47900.0,17.5252,17.5762,17.4869,17.5762,47900.0
2005-04-29 10:20:00,27.52,27.53,27.41,27.43,15200.0,17.5571,17.5635,17.4869,17.4997,15200.0
2005-04-29 10:25:00,27.42,27.42,27.35,27.39,20700.0,17.4933,17.4933,17.4486,17.4741,20700.0
2005-04-29 10:30:00,27.39,27.44,27.39,27.4,23800.0,17.4741,17.506,17.4741,17.4805,23800.0
2005-04-29 10:35:00,27.41,27.42,27.39,27.41,10800.0,17.4869,17.4933,17.4741,17.4869,10800.0
2005-04-29 10:40:00,27.41,27.44,27.39,27.44,29400.0,17.4869,17.506,17.4741,17.506,29400.0
2005-04-29 10:45:00,27.43,27.43,27.36,27.36,33100.0,17.4997,17.4997,17.455,17.455,33100.0
2005-04-29 10:50:00,27.36,27.5,27.35,27.47,17800.0,17.455,17.5443,17.4486,17.5252,17800.0
2005-04-29 10:55:00,27.46,27.51,27.46,27.48,26900.0,17.5188,17.5507,17.5188,17.5316,26900.0
2005-04-29 11:00:00,27.49,27.59,27.46,27.53,17600.0,17.5379,17.6017,17.5188,17.5635,17600.0
2005-04-29 11:05:00,27.54,27.68,27.48,27.67,24900.0,17.5698,17.6591,17.5316,17.6528,24900.0
2005-04-29 11:10:00,27.67,27.67,27.59,27.64,8500.0,17.6528,17.6528,17.6017,17.6336,8500.0
2005-04-29 11:15:00,27.62,27.65,27.6,27.61,10800.0,17.6209,17.64,17.6081,17.6145,10800.0
2005-04-29 11:20:00,27.6,27.69,27.59,27.62,23800.0,17.6081,17.6655,17.6017,17.6209,23800.0
2005-04-29 11:25:00,27.61,27.63,27.61,27.63,7900.0,17.6145,17.6272,17.6145,17.6272,7900.0
2005-04-29 11:30:00,27.62,27.63,27.59,27.59,19500.0,17.6209,17.6272,17.6017,17.6017,19500.0
2005-04-29 11:35:00,27.59,27.63,27.57,27.6,19700.0,17.6017,17.6272,17.589,17.6081,19700.0
2005-04-29 11:40:00,27.61,27.61,27.56,27.57,18100.0,17.6145,17.6145,17.5826,17.589,18100.0
2005-04-29 11:45:00,27.57,27.59,27.56,27.58,8800.0,17.589,17.6017,17.5826,17.5954,8800.0
2005-04-29 11:50:00,27.58,27.61,27.57,27.6,12100.0,17.5954,17.6145,17.589,17.6081,12100.0
2005-04-29 11:55:00,27.6,27.65,27.6,27.62,27000.0,17.6081,17.64,17.6081,17.6209,27000.0
2005-04-29 12:00:00,27.61,27.65,27.6,27.65,25600.0,17.6145,17.64,17.6081,17.64,25600.0
2005-04-29 12:05:00,27.65,27.66,27.62,27.62,27000.0,17.64,17.6464,17.6209,17.6209,27000.0
2005-04-29 12:10:00,27.63,27.63,27.59,27.61,12500.0,17.6272,17.6272,17.6017,17.6145,12500.0
2005-04-29 12:15:00,27.61,27.61,27.52,27.55,10700.0,17.6145,17.6145,17.5571,17.5762,10700.0
2005-04-29 12:20:00,27.55,27.58,27.5,27.5,8800.0,17.5762,17.5954,17.5443,17.5443,8800.0
2005-04-29 12:25:00,27.5,27.55,27.48,27.55,18900.0,17.5443,17.5762,17.5316,17.5762,18900.0
2005-04-29 12:30:00,27.54,27.54,27.49,27.49,5700.0,17.5698,17.5698,17.5379,17.5379,5700.0
2005-04-29 12:35:00,27.5,27.5,27.47,27.5,6700.0,17.5443,17.5443,17.5252,17.5443,6700.0
2005-04-29 12:40:00,27.5,27.59,27.5,27.52,21200.0,17.5443,17.6017,17.5443,17.5571,21200.0
2005-04-29 12:45:00,27.53,27.55,27.51,27.54,9700.0,17.5635,17.5762,17.5507,17.5698,9700.0
2005-04-29 12:50:00,27.54,27.61,27.54,27.61,12700.0,17.5698,17.6145,17.5698,17.6145,12700.0
2005-04-29 12:55:00,27.6,27.61,27.6,27.61,10500.0,17.6081,17.6145,17.6081,17.6145,10500.0
2005-04-29 13:00:00,27.6,27.61,27.58,27.59,12000.0,17.6081,17.6145,17.5954,17.6017,12000.0
2005-04-29 13:05:00,27.6,27.63,27.6,27.63,15900.0,17.6081,17.6272,17.6081,17.6272,15900.0
2005-04-29 13:10:00,27.62,27.65,27.62,27.65,18200.0,17.6209,17.64,17.6209,17.64,18200.0
2005-04-29 13:15:00,27.64,27.67,27.63,27.66,9900.0,17.6336,17.6528,17.6272,17.6464,9900.0
2005-04-29 13:20:00,27.67,27.67,27.66,27.66,7900.0,17.6528,17.6528,17.6464,17.6464,7900.0
2005-04-29 13:25:00,27.66,27.67,27.64,27.65,12900.0,17.6464,17.6528,17.6336,17.64,12900.0
2005-04-29 13:30:00,27.64,27.64,27.62,27.63,11200.0,17.6336,17.6336,17.6209,17.6272,11200.0
2005-04-29 13:35:00,27.62,27.62,27.55,27.55,22200.0,17.6209,17.6209,17.5762,17.5762,22200.0
2005-04-29 13:40:00,27.55,27.56,27.54,27.55,23000.0,17.5762,17.5826,17.5698,17.5762,23000.0
2005-04-29 13:45:00,27.56,27.56,27.42,27.46,85300.0,17.5826,17.5826,17.4933,17.5188,85300.0
2005-04-29 13:50:00,27.45,27.46,27.43,27.44,12900.0,17.5124,17.5188,17.4997,17.506,12900.0
2005-04-29 13:55:00,27.46,27.53,27.46,27.53,9300.0,17.5188,17.5635,17.5188,17.5635,9300.0
2005-04-29 14:00:00,27.53,27.68,27.53,27.68,23600.0,17.5635,17.6591,17.5635,17.6591,23600.0
2005-04-29 14:05:00,27.68,27.71,27.65,27.7,33200.0,17.6591,17.6783,17.64,17.6719,33200.0
2005-04-29 14:10:00,27.7,27.7,27.69,27.7,30500.0,17.6719,17.6719,17.6655,17.6719,30500.0
2005-04-29 14:15:00,27.7,27.7,27.68,27.69,13600.0,17.6719,17.6719,17.6591,17.6655,13600.0
2005-04-29 14:20:00,27.69,27.74,27.68,27.73,26900.0,17.6655,17.6974,17.6591,17.691,26900.0
2005-04-29 14:25:00,27.72,27.75,27.7,27.72,22300.0,17.6847,17.7038,17.6719,17.6847,22300.0
2005-04-29 14:30:00,27.74,27.8,27.74,27.8,29600.0,17.6974,17.7357,17.6974,17.7357,29600.0
2005-04-29 14:35:00,27.8,27.85,27.8,27.83,21100.0,17.7357,17.7676,17.7357,17.7548,21100.0
2005-04-29 14:40:00,27.83,27.84,27.82,27.83,10400.0,17.7548,17.7612,17.7485,17.7548,10400.0
2005-04-29 14:45:00,27.83,27.85,27.83,27.85,18800.0,17.7548,17.7676,17.7548,17.7676,18800.0
2005-04-29 14:50:00,27.85,27.86,27.84,27.85,12500.0,17.7676,17.774,17.7612,17.7676,12500.0
2005-04-29 14:55:00,27.85,27.87,27.84,27.85,45800.0,17.7676,17.7804,17.7612,17.7676,45800.0
2005-04-29 15:00:00,27.84,27.86,27.83,27.83,20200.0,17.7612,17.774,17.7548,17.7548,20200.0
2005-04-29 15:05:00,27.84,27.84,27.82,27.83,15700.0,17.7612,17.7612,17.7485,17.7548,15700.0
2005-04-29 15:10:00,27.82,27.84,27.82,27.82,20100.0,17.7485,17.7612,17.7485,17.7485,20100.0
2005-04-29 15:15:00,27.84,27.88,27.84,27.86,30600.0,17.7612,17.7867,17.7612,17.774,30600.0
2005-04-29 15:20:00,27.86,27.91,27.85,27.9,59200.0,17.774,17.8059,17.7676,17.7995,59200.0
2005-04-29 15:25:00,27.91,27.93,27.9,27.93,19200.0,17.8059,17.8186,17.7995,17.8186,19200.0
2005-04-29 15:30:00,27.92,27.94,27.9,27.91,14400.0,17.8123,17.825,17.7995,17.8059,14400.0
2005-04-29 15:35:00,27.91,27.98,27.91,27.96,28100.0,17.8059,17.8505,17.8059,17.8378,28100.0
2005-04-29 15:40:00,27.96,27.99,27.96,27.97,22800.0,17.8378,17.8569,17.8378,17.8442,22800.0
2005-04-29 15:45:00,27.98,27.98,27.97,27.98,43200.0,17.8505,17.8505,17.8442,17.8505,43200.0
2005-04-29 15:50:00,27.99,28.01,27.97,28.0,85000.0,17.8569,17.8697,17.8442,17.8633,85000.0
2005-04-29 15:55:00,28.0,28.02,27.97,28.02,24600.0,17.8633,17.8761,17.8442,17.8761,24600.0
2005-05-02 09:30:00,28.17,28.17,28.14,28.14,56000.0,17.9718,17.9718,17.9526,17.9526,56000.0
2005-05-02 09:35:00,28.15,28.25,28.13,28.25,68400.0,17.959,18.0228,17.9462,18.0228,68400.0
2005-05-02 09:40:00,28.25,28.27,28.18,28.21,30300.0,18.0228,18.0356,17.9781,17.9973,30300.0
2005-05-02 09:45:00,28.2,28.21,28.2,28.21,30800.0,17.9909,17.9973,17.9909,17.9973,30800.0
2005-05-02 09:50:00,28.2,28.21,28.05,28.06,31700.0,17.9909,17.9973,17.8952,17.9016,31700.0
2005-05-02 09:55:00,28.06,28.15,28.04,28.11,25100.0,17.9016,17.959,17.8888,17.9335,25100.0
2005-05-02 10:00:00,28.09,28.1,27.93,27.94,28100.0,17.9207,17.9271,17.8186,17.825,28100.0
2005-05-02 10:05:00,27.93,28.01,27.92,28.0,62100.0,17.8186,17.8697,17.8123,17.8633,62100.0
2005-05-02 10:10:00,28.0,28.21,27.99,28.13,33600.0,17.8633,17.9973,17.8569,17.9462,33600.0
2005-05-02 10:15:00,28.1,28.19,28.09,28.17,49600.0,17.9271,17.9845,17.9207,17.9718,49600.0
2005-05-02 10:20:00,28.18,28.18,28.08,28.08,24400.0,17.9781,17.9781,17.9143,17.9143,24400.0
2005-05-02 10:25:00,28.07,28.14,28.04,28.1,40700.0,17.908,17.9526,17.8888,17.9271,40700.0
2005-05-02 10:30:00,28.1,28.14,28.08,28.1,26000.0,17.9271,17.9526,17.9143,17.9271,26000.0
2005-05-02 10:35:00,28.11,28.15,28.1,28.15,31900.0,17.9335,17.959,17.9271,17.959,31900.0
2005-05-02 10:40:00,28.15,28.15,28.08,28.15,22800.0,17.959,17.959,17.9143,17.959,22800.0
2005-05-02 10:45:00,28.16,28.17,28.14,28.17,22800.0,17.9654,17.9718,17.9526,17.9718,22800.0
2005-05-02 10:50:00,28.18,28.19,28.14,28.16,15100.0,17.9781,17.9845,17.9526,17.9654,15100.0
2005-05-02 10:55:00,28.15,28.18,28.14,28.16,14500.0,17.959,17.9781,17.9526,17.9654,14500.0
2005-05-02 11:00:00,28.15,28.15,28.08,28.08,15500.0,17.959,17.959,17.9143,17.9143,15500.0
2005-05-02 11:05:00,28.08,28.14,28.07,28.14,7800.0,17.9143,17.9526,17.908,17.9526,7800.0
2005-05-02 11:10:00,28.14,28.14,28.03,28.05,17800.0,17.9526,17.9526,17.8824,17.8952,17800.0
2005-05-02 11:15:00,28.06,28.14,28.06,28.07,17500.0,17.9016,17.9526,17.9016,17.908,17500.0
2005-05-02 11:20:00,28.07,28.13,28.05,28.12,8200.0,17.908,17.9462,17.8952,17.9399,8200.0
2005-05-02 11:25:00,28.12,28.13,28.06,28.07,11500.0,17.9399,17.9462,17.9016,17.908,11500.0
2005-05-02 11:30:00,28.06,28.08,28.0,28.08,21700.0,17.9016,17.9143,17.8633,17.9143,21700.0
2005-05-02 11:35:00,28.11,28.11,28.08,28.09,12800.0,17.9335,17.9335,17.9143,17.9207,12800.0
2005-05-02 11:40:00,28.09,28.1,28.06,28.06,9100.0,17.9207,17.9271,17.9016,17.9016,9100.0
2005-05-02 11:45:00,28.06,28.07,28.02,28.02,8300.0,17.9016,17.908,17.8761,17.8761,8300.0
2005-05-02 11:50:00,28.02,28.1,28.02,28.07,6100.0,17.8761,17.9271,17.8761,17.908,6100.0
2005-05-02 11:55:00,28.07,28.08,28.07,28.08,4500.0,17.908,17.9143,17.908,17.9143,4500.0
2005-05-02 12:00:00,28.07,28.08,28.03,28.03,8300.0,17.908,17.9143,17.8824,17.8824,8300.0
2005-05-02 12:05:00,28.04,28.09,28.03,28.08,10400.0,17.8888,17.9207,17.8824,17.9143,10400.0
2005-05-02 12:10:00,28.07,28.07,28.04,28.05,6900.0,17.908,17.908,17.8888,17.8952,6900.0
2005-05-02 12:15:00,28.04,28.05,28.03,28.04,4900.0,17.8888,17.8952,17.8824,17.8888,4900.0
2005-05-02 12:20:00,28.03,28.05,28.03,28.03,6900.0,17.8824,17.8952,17.8824,17.8824,6900.0
2005-05-02 12:25:00,28.04,28.09,28.03,28.09,25300.0,17.8888,17.9207,17.8824,17.9207,25300.0
2005-05-02 12:30:00,28.09,28.1,28.05,28.06,16100.0,17.9207,17.9271,17.8952,17.9016,16100.0
2005-05-02 12:35:00,28.06,28.1,28.06,28.08,8300.0,17.9016,17.9271,17.9016,17.9143,8300.0
2005-05-02 12:40:00,28.09,28.1,28.07,28.07,6400.0,17.9207,17.9271,17.908,17.908,6400.0
2005-05-02 12:45:00,28.08,28.09,28.08,28.09,5200.0,17.9143,17.9207,17.9143,17.9207,5200.0
2005-05-02 12:50:00,28.08,28.1,28.08,28.09,4000.0,17.9143,17.9271,17.9143,17.9207,4000.0
2005-05-02 12:55:00,28.1,28.1,28.08,28.08,5700.0,17.9271,17.9271,17.9143,17.9143,5700.0
2005-05-02 13:00:00,28.08,28.1,28.08,28.09,13600.0,17.9143,17.9271,17.9143,17.9207,13600.0
2005-05-02 13:05:00,28.08,28.08,28.04,28.04,14400.0,17.9143,17.9143,17.8888,17.8888,14400.0
2005-05-02 13:10:00,28.04,28.09,28.04,28.08,13700.0,17.8888,17.9207,17.8888,17.9143,13700.0
2005-05-02 13:15:00,28.08,28.08,28.01,28.04,10500.0,17.9143,17.9143,17.8697,17.8888,10500.0
2005-05-02 13:20:00,28.04,28.08,28.04,28.08,6900.0,17.8888,17.9143,17.8888,17.9143,6900.0
2005-05-02 13:25:00,28.08,28.08,28.03,28.03,6900.0,17.9143,17.9143,17.8824,17.8824,6900.0
2005-05-02 13:30:00,28.02,28.06,28.02,28.06,13100.0,17.8761,17.9016,17.8761,17.9016,13100.0
2005-05-02 13:35:00,28.05,28.05,27.98,27.98,6100.0,17.8952,17.8952,17.8505,17.8505,6100.0
2005-05-02 13:40:00,27.98,27.98,27.91,27.92,16100.0,17.8505,17.8505,17.8059,17.8123,16100.0
2005-05-02 13:45:00,27.93,27.94,27.89,27.94,13500.0,17.8186,17.825,17.7931,17.825,13500.0
2005-05-02 13:50:00,27.92,27.92,27.9,27.9,11300.0,17.8123,17.8123,17.7995,17.7995,11300.0
2005-05-02 13:55:00,27.91,27.96,27.9,27.94,9400.0,17.8059,17.8378,17.7995,17.825,9400.0
2005-05-02 14:00:00,27.94,27.94,27.8,27.81,18700.0,17.825,17.825,17.7357,17.7421,18700.0
2005-05-02 14:05:00,27.8,27.87,27.78,27.84,24000.0,17.7357,17.7804,17.7229,17.7612,24000.0
2005-05-02 14:10:00,27.86,27.86,27.83,27.84,6200.0,17.774,17.774,17.7548,17.7612,6200.0
2005-05-02 14:15:00,27.83,27.89,27.83,27.88,10500.0,17.7548,17.7931,17.7548,17.7867,10500.0
2005-05-02 14:20:00,27.88,27.93,27.88,27.93,14400.0,17.7867,17.8186,17.7867,17.8186,14400.0
2005-05-02 14:25:00,27.93,28.02,27.93,28.0,21400.0,17.8186,17.8761,17.8186,17.8633,21400.0
2005-05-02 14:30:00,28.01,28.01,27.98,27.99,26600.0,17.8697,17.8697,17.8505,17.8569,26600.0
2005-05-02 14:35:00,28.0,28.09,27.99,28.08,19300.0,17.8633,17.9207,17.8569,17.9143,19300.0
2005-05-02 14:40:00,28.09,28.09,28.07,28.08,17700.0,17.9207,17.9207,17.908,17.9143,17700.0
2005-05-02 14:45:00,28.08,28.13,28.08,28.13,42200.0,17.9143,17.9462,17.9143,17.9462,42200.0
2005-05-02 14:50:00,28.14,28.16,28.13,28.14,22400.0,17.9526,17.9654,17.9462,17.9526,22400.0
2005-05-02 14:55:00,28.14,28.14,28.13,28.13,19600.0,17.9526,17.9526,17.9462,17.9462,19600.0
2005-05-02 15:00:00,28.13,28.14,28.06,28.08,30800.0,17.9462,17.9526,17.9016,17.9143,30800.0
2005-05-02 15:05:00,28.08,28.12,28.07,28.11,14700.0,17.9143,17.9399,17.908,17.9335,14700.0
2005-05-02 15:10:00,28.11,28.15,28.11,28.14,14000.0,17.9335,17.959,17.9335,17.9526,14000.0
2005-05-02 15:15:00,28.14,28.16,28.14,28.14,25300.0,17.9526,17.9654,17.9526,17.9526,25300.0
2005-05-02 15:20:00,28.15,28.15,28.09,28.09,34000.0,17.959,17.959,17.9207,17.9207,34000.0
2005-05-02 15:25:00,28.1,28.1,28.06,28.07,12800.0,17.9271,17.9271,17.9016,17.908,12800.0
2005-05-02 15:30:00,28.07,28.11,28.07,28.09,17900.0,17.908,17.9335,17.908,17.9207,17900.0
2005-05-02 15:35:00,28.09,28.1,28.02,28.06,17800.0,17.9207,17.9271,17.8761,17.9016,17800.0
2005-05-02 15:40:00,28.07,28.15,28.07,28.15,20200.0,17.908,17.959,17.908,17.959,20200.0
2005-05-02 15:45:00,28.13,28.13,28.09,28.12,22200.0,17.9462,17.9462,17.9207,17.9399,22200.0
2005-05-02 15:50:00,28.11,28.14,28.08,28.09,30500.0,17.9335,17.9526,17.9143,17.9207,30500.0
2005-05-02 15:55:00,28.09,28.11,28.08,28.09,36300.0,17.9207,17.9335,17.9143,17.9207,36300.0
2005-05-03 09:30:00,28.0,28.0,27.89,27.89,54000.0,17.8633,17.8633,17.7931,17.7931,54000.0
2005-05-03 09:35:00,27.9,27.92,27.85,27.91,64300.0,17.7995,17.8123,17.7676,17.8059,64300.0
2005-05-03 09:40:00,27.91,27.91,27.78,27.86,46700.0,17.8059,17.8059,17.7229,17.774,46700.0
2005-05-03 09:45:00,27.85,27.87,27.8,27.87,47500.0,17.7676,17.7804,17.7357,17.7804,47500.0
2005-05-03 09:50:00,27.87,27.87,27.78,27.85,61200.0,17.7804,17.7804,17.7229,17.7676,61200.0
2005-05-03 09:55:00,27.85,27.95,27.84,27.93,23300.0,17.7676,17.8314,17.7612,17.8186,23300.0
2005-05-03 10:00:00,27.93,27.94,27.87,27.89,18300.0,17.8186,17.825,17.7804,17.7931,18300.0
2005-05-03 10:05:00,27.88,27.94,27.86,27.88,20700.0,17.7867,17.825,17.774,17.7867,20700.0
2005-05-03 10:10:00,27.89,27.96,27.87,27.96,61400.0,17.7931,17.8378,17.7804,17.8378,61400.0
2005-05-03 10:15:00,27.96,27.99,27.94,27.99,14100.0,17.8378,17.8569,17.825,17.8569,14100.0
2005-05-03 10:20:00,27.98,28.0,27.95,27.99,18500.0,17.8505,17.8633,17.8314,17.8569,18500.0
2005-05-03 10:25:00,27.99,28.02,27.97,28.01,35000.0,17.8569,17.8761,17.8442,17.8697,35000.0
2005-05-03 10:30:00,28.01,28.02,27.94,27.94,40900.0,17.8697,17.8761,17.825,17.825,40900.0
2005-05-03 10:35:00,27.99,28.0,27.9,27.9,41800.0,17.8569,17.8633,17.7995,17.7995,41800.0
2005-05-03 10:40:00,27.9,27.95,27.9,27.94,31300.0,17.7995,17.8314,17.7995,17.825,31300.0
2005-05-03 10:45:00,27.94,27.95,27.93,27.93,13400.0,17.825,17.8314,17.8186,17.8186,13400.0
2005-05-03 10:50:00,27.93,27.94,27.9,27.92,28400.0,17.8186,17.825,17.7995,17.8123,28400.0
2005-05-03 10:55:00,27.92,27.96,27.92,27.95,20600.0,17.8123,17.8378,17.8123,17.8314,20600.0
2005-05-03 11:00:00,27.96,27.97,27.87,27.97,40800.0,17.8378,17.8442,17.7804,17.8442,40800.0
2005-05-03 11:05:00,27.98,28.06,27.98,28.06,37300.0,17.8505,17.9016,17.8505,17.9016,37300.0
2005-05-03 11:10:00,28.06,28.09,28.05,28.05,31100.0,17.9016,17.9207,17.8952,17.8952,31100.0
2005-05-03 11:15:00,28.03,28.19,28.03,28.1,83800.0,17.8824,17.9845,17.8824,17.9271,83800.0
2005-05-03 11:20:00,28.15,28.17,28.1,28.15,51600.0,17.959,17.9718,17.9271,17.959,51600.0
2005-05-03 11:25:00,28.16,28.17,28.15,28.16,27900.0,17.9654,17.9718,17.959,17.9654,27900.0
2005-05-03 11:30:00,28.15,28.17,28.13,28.17,28500.0,17.959,17.9718,17.9462,17.9718,28500.0
2005-05-03 11:35:00,28.17,28.17,28.16,28.17,7800.0,17.9718,17.9718,17.9654,17.9718,7800.0
2005-05-03 11:40:00,28.17,28.18,28.15,28.16,10200.0,17.9718,17.9781,17.959,17.9654,10200.0
2005-05-03 11:45:00,28.16,28.18,28.15,28.18,11800.0,17.9654,17.9781,17.959,17.9781,11800.0
2005-05-03 11:50:00,28.17,28.18,28.17,28.18,6800.0,17.9718,17.9781,17.9718,17.9781,6800.0
2005-05-03 11:55:00,28.18,28.18,28.15,28.15,13700.0,17.9781,17.9781,17.959,17.959,13700.0
2005-05-03 12:00:00,28.15,28.18,28.14,28.17,11200.0,17.959,17.9781,17.9526,17.9718,11200.0
2005-05-03 12:05:00,28.17,28.17,28.05,28.05,14400.0,17.9718,17.9718,17.8952,17.8952,14400.0
2005-05-03 12:10:00,28.02,28.02,27.94,27.96,34500.0,17.8761,17.8761,17.825,17.8378,34500.0
2005-05-03 12:15:00,27.98,28.0,27.97,27.99,7700.0,17.8505,17.8633,17.8442,17.8569,7700.0
2005-05-03 12:20:00,27.98,27.99,27.94,27.94,12600.0,17.8505,17.8569,17.825,17.825,12600.0
2005-05-03 12:25:00,27.93,27.93,27.9,27.91,20400.0,17.8186,17.8186,17.7995,17.8059,20400.0
2005-05-03 12:30:00,27.93,27.97,27.93,27.97,11200.0,17.8186,17.8442,17.8186,17.8442,11200.0
2005-05-03 12:35:00,27.97,28.04,27.97,27.98,61100.0,17.8442,17.8888,17.8442,17.8505,61100.0
2005-05-03 12:40:00,27.98,28.05,27.94,28.01,41700.0,17.8505,17.8952,17.825,17.8697,41700.0
2005-05-03 12:45:00,28.0,28.02,28.0,28.01,10300.0,17.8633,17.8761,17.8633,17.8697,10300.0
2005-05-03 12:50:00,28.01,28.02,27.98,27.99,35600.0,17.8697,17.8761,17.8505,17.8569,35600.0
2005-05-03 12:55:00,27.99,28.01,27.99,28.0,25900.0,17.8569,17.8697,17.8569,17.8633,25900.0
2005-05-03 13:00:00,28.0,28.02,28.0,28.01,8100.0,17.8633,17.8761,17.8633,17.8697,8100.0
2005-05-03 13:05:00,28.02,28.02,27.96,27.98,22900.0,17.8761,17.8761,17.8378,17.8505,22900.0
2005-05-03 13:10:00,28.0,28.03,28.0,28.03,24500.0,17.8633,17.8824,17.8633,17.8824,24500.0
2005-05-03 13:15:00,28.06,28.09,28.06,28.07,5100.0,17.9016,17.9207,17.9016,17.908,5100.0
2005-05-03 13:20:00,28.07,28.07,28.04,28.07,9400.0,17.908,17.908,17.8888,17.908,9400.0
2005-05-03 13:25:00,28.08,28.08,28.06,28.06,10500.0,17.9143,17.9143,17.9016,17.9016,10500.0
2005-05-03 13:30:00,28.06,28.07,28.05,28.06,14600.0,17.9016,17.908,17.8952,17.9016,14600.0
2005-05-03 13:35:00,28.07,28.07,28.05,28.05,7900.0,17.908,17.908,17.8952,17.8952,7900.0
2005-05-03 13:40:00,28.05,28.05,28.04,28.05,34700.0,17.8952,17.8952,17.8888,17.8952,34700.0
2005-05-03 13:45:00,28.04,28.04,28.01,28.01,2300.0,17.8888,17.8888,17.8697,17.8697,2300.0
2005-05-03 13:50:00,28.0,28.05,28.0,28.04,22900.0,17.8633,17.8952,17.8633,17.8888,22900.0
2005-05-03 13:55:00,28.04,28.05,28.02,28.02,21600.0,17.8888,17.8952,17.8761,17.8761,21600.0
2005-05-03 14:00:00,28.02,28.05,28.02,28.05,7500.0,17.8761,17.8952,17.8761,17.8952,7500.0
2005-05-03 14:05:00,28.05,28.05,28.04,28.04,19000.0,17.8952,17.8952,17.8888,17.8888,19000.0
2005-05-03 14:10:00,28.04,28.06,28.04,28.05,22200.0,17.8888,17.9016,17.8888,17.8952,22200.0
2005-05-03 14:15:00,28.05,28.07,28.01,28.01,33500.0,17.8952,17.908,17.8697,17.8697,33500.0
2005-05-03 14:20:00,28.01,28.05,27.98,28.05,74500.0,17.8697,17.8952,17.8505,17.8952,74500.0
2005-05-03 14:25:00,28.06,28.08,27.98,28.05,23300.0,17.9016,17.9143,17.8505,17.8952,23300.0
2005-05-03 14:30:00,28.04,28.1,28.02,28.1,28900.0,17.8888,17.9271,17.8761,17.9271,28900.0
2005-05-03 14:35:00,28.1,28.18,28.1,28.18,46600.0,17.9271,17.9781,17.9271,17.9781,46600.0
2005-05-03 14:40:00,28.18,28.18,28.13,28.15,13300.0,17.9781,17.9781,17.9462,17.959,13300.0
2005-05-03 14:45:00,28.15,28.15,28.03,28.03,16100.0,17.959,17.959,17.8824,17.8824,16100.0
2005-05-03 14:50:00,28.04,28.11,28.01,28.11,15600.0,17.8888,17.9335,17.8697,17.9335,15600.0
2005-05-03 14:55:00,28.12,28.16,28.11,28.11,17000.0,17.9399,17.9654,17.9335,17.9335,17000.0
2005-05-03 15:00:00,28.11,28.11,27.97,27.97,30300.0,17.9335,17.9335,17.8442,17.8442,30300.0
2005-05-03 15:05:00,27.96,27.99,27.82,27.83,42300.0,17.8378,17.8569,17.7485,17.7548,42300.0
2005-05-03 15:10:00,27.82,27.92,27.81,27.89,32700.0,17.7485,17.8123,17.7421,17.7931,32700.0
2005-05-03 15:15:00,27.88,28.05,27.86,27.91,38600.0,17.7867,17.8952,17.774,17.8059,38600.0
2005-05-03 15:20:00,27.91,28.02,27.9,27.96,31000.0,17.8059,17.8761,17.7995,17.8378,31000.0
2005-05-03 15:25:00,27.96,27.99,27.96,27.99,16900.0,17.8378,17.8569,17.8378,17.8569,16900.0
2005-05-03 15:30:00,28.0,28.03,27.98,27.99,50600.0,17.8633,17.8824,17.8505,17.8569,50600.0
2005-05-03 15:35:00,27.98,27.99,27.95,27.96,29100.0,17.8505,17.8569,17.8314,17.8378,29100.0
2005-05-03 15:40:00,27.97,28.05,27.96,28.03,44700.0,17.8442,17.8952,17.8378,17.8824,44700.0
2005-05-03 15:45:00,28.04,28.08,28.0,28.03,29400.0,17.8888,17.9143,17.8633,17.8824,29400.0
2005-05-03 15:50:00,28.03,28.09,28.02,28.08,61100.0,17.8824,17.9207,17.8761,17.9143,61100.0
2005-05-03 15:55:00,28.07,28.27,28.07,28.24,140400.0,17.908,18.0356,17.908,18.0164,140400.0
2005-05-04 09:30:00,28.73,28.8,28.67,28.75,126100.0,18.329,18.3737,18.2907,18.3418,126100.0
2005-05-04 09:35:00,28.76,29.0,28.74,29.0,78100.0,18.3482,18.5013,18.3354,18.5013,78100.0
2005-05-04 09:40:00,29.0,29.15,28.99,29.06,114200.0,18.5013,18.597,18.4949,18.5396,114200.0
2005-05-04 09:45:00,29.07,29.08,28.98,28.98,110400.0,18.5459,18.5523,18.4885,18.4885,110400.0
2005-05-04 09:50:00,29.01,29.04,29.0,29.02,40600.0,18.5077,18.5268,18.5013,18.514,40600.0
2005-05-04 09:55:00,29.01,29.09,29.0,29.06,110600.0,18.5077,18.5587,18.5013,18.5396,110600.0
2005-05-04 10:00:00,29.05,29.3,29.04,29.24,193900.0,18.5332,18.6927,18.5268,18.6544,193900.0
2005-05-04 10:05:00,29.24,29.25,29.18,29.2,77100.0,18.6544,18.6608,18.6161,18.6289,77100.0
2005-05-04 10:10:00,29.2,29.2,29.1,29.16,139800.0,18.6289,18.6289,18.5651,18.6034,139800.0
2005-05-04 10:15:00,29.17,29.33,29.17,29.3,100000.0,18.6097,18.7118,18.6097,18.6927,100000.0
2005-05-04 10:20:00,29.33,29.5,29.31,29.48,86900.0,18.7118,18.8203,18.699,18.8075,86900.0
2005-05-04 10:25:00,29.47,29.7,29.45,29.64,64800.0,18.8011,18.9479,18.7884,18.9096,64800.0
2005-05-04 10:30:00,29.62,29.79,29.6,29.74,80800.0,18.8968,19.0053,18.8841,18.9734,80800.0
2005-05-04 10:35:00,29.74,29.81,29.73,29.81,114700.0,18.9734,19.018,18.967,19.018,114700.0
2005-05-04 10:40:00,29.81,29.85,29.81,29.83,74600.0,19.018,19.0436,19.018,19.0308,74600.0
2005-05-04 10:45:00,29.83,29.95,29.82,29.95,72900.0,19.0308,19.1074,19.0244,19.1074,72900.0
2005-05-04 10:50:00,29.96,29.97,29.7,29.74,144200.0,19.1137,19.1201,18.9479,18.9734,144200.0
2005-05-04 10:55:00,29.71,29.75,29.33,29.35,128000.0,18.9542,18.9798,18.7118,18.7246,128000.0
2005-05-04 11:00:00,29.36,29.47,29.34,29.45,61500.0,18.7309,18.8011,18.7182,18.7884,61500.0
2005-05-04 11:05:00,29.45,29.46,29.36,29.39,47200.0,18.7884,18.7947,18.7309,18.7501,47200.0
2005-05-04 11:10:00,29.4,29.45,29.38,29.43,53600.0,18.7565,18.7884,18.7437,18.7756,53600.0
2005-05-04 11:15:00,29.42,29.43,29.36,29.37,70800.0,18.7692,18.7756,18.7309,18.7373,70800.0
2005-05-04 11:20:00,29.37,29.4,29.3,29.39,57900.0,18.7373,18.7565,18.6927,18.7501,57900.0
2005-05-04 11:25:00,29.38,29.49,29.38,29.48,75800.0,18.7437,18.8139,18.7437,18.8075,75800.0
2005-05-04 11:30:00,29.49,29.5,29.43,29.44,64300.0,18.8139,18.8203,18.7756,18.782,64300.0
2005-05-04 11:35:00,29.44,29.44,29.38,29.4,35100.0,18.782,18.782,18.7437,18.7565,35100.0
2005-05-04 11:40:00,29.4,29.4,29.34,29.4,22200.0,18.7565,18.7565,18.7182,18.7565,22200.0
2005-05-04 11:45:00,29.4,29.4,29.33,29.34,35900.0,18.7565,18.7565,18.7118,18.7182,35900.0
2005-05-04 11:50:00,29.36,29.39,29.36,29.37,25500.0,18.7309,18.7501,18.7309,18.7373,25500.0
2005-05-04 11:55:00,29.37,29.38,29.3,29.38,26600.0,18.7373,18.7437,18.6927,18.7437,26600.0
2005-05-04 12:00:00,29.38,29.39,29.3,29.32,32300.0,18.7437,18.7501,18.6927,18.7054,32300.0
2005-05-04 12:05:00,29.3,29.32,29.25,29.26,27000.0,18.6927,18.7054,18.6608,18.6671,27000.0
2005-05-04 12:10:00,29.25,29.27,29.25,29.26,23300.0,18.6608,18.6735,18.6608,18.6671,23300.0
2005-05-04 12:15:00,29.25,29.35,29.25,29.32,30000.0,18.6608,18.7246,18.6608,18.7054,30000.0
2005-05-04 12:20:00,29.32,29.33,29.26,29.28,16000.0,18.7054,18.7118,18.6671,18.6799,16000.0
2005-05-04 12:25:00,29.27,29.28,29.25,29.25,53800.0,18.6735,18.6799,18.6608,18.6608,53800.0
2005-05-04 12:30:00,29.25,29.35,29.25,29.35,23900.0,18.6608,18.7246,18.6608,18.7246,23900.0
2005-05-04 12:35:00,29.35,29.38,29.34,29.37,13300.0,18.7246,18.7437,18.7182,18.7373,13300.0
2005-05-04 12:40:00,29.38,29.43,29.38,29.42,13700.0,18.7437,18.7756,18.7437,18.7692,13700.0
2005-05-04 12:45:00,29.42,29.44,29.41,29.44,18100.0,18.7692,18.782,18.7628,18.782,18100.0
2005-05-04 12:50:00,29.43,29.5,29.43,29.47,42200.0,18.7756,18.8203,18.7756,18.8011,42200.0
2005-05-04 12:55:00,29.46,29.47,29.44,29.46,18500.0,18.7947,18.8011,18.782,18.7947,18500.0
2005-05-04 13:00:00,29.46,29.47,29.42,29.42,14300.0,18.7947,18.8011,18.7692,18.7692,14300.0
2005-05-04 13:05:00,29.42,29.42,29.4,29.42,15400.0,18.7692,18.7692,18.7565,18.7692,15400.0
2005-05-04 13:10:00,29.42,29.45,29.42,29.44,6300.0,18.7692,18.7884,18.7692,18.782,6300.0
2005-05-04 13:15:00,29.44,29.46,29.42,29.46,4100.0,18.782,18.7947,18.7692,18.7947,4100.0
2005-05-04 13:20:00,29.46,29.49,29.46,29.48,22800.0,18.7947,18.8139,18.7947,18.8075,22800.0
2005-05-04 13:25:00,29.48,29.57,29.47,29.57,41400.0,18.8075,18.8649,18.8011,18.8649,41400.0
2005-05-04 13:30:00,29.58,29.59,29.49,29.49,24400.0,18.8713,18.8777,18.8139,18.8139,24400.0
2005-05-04 13:35:00,29.5,29.5,29.48,29.49,15200.0,18.8203,18.8203,18.8075,18.8139,15200.0
2005-05-04 13:40:00,29.48,29.57,29.48,29.57,13200.0,18.8075,18.8649,18.8075,18.8649,13200.0
2005-05-04 13:45:00,29.57,29.59,29.57,29.58,7100.0,18.8649,18.8777,18.8649,18.8713,7100.0
2005-05-04 13:50:00,29.58,29.67,29.53,29.67,74700.0,18.8713,18.9287,18.8394,18.9287,74700.0
2005-05-04 13:55:00,29.68,29.81,29.68,29.8,58300.0,18.9351,19.018,18.9351,19.0117,58300.0
2005-05-04 14:00:00,29.81,29.85,29.78,29.82,91900.0,19.018,19.0436,18.9989,19.0244,91900.0
2005-05-04 14:05:00,29.82,29.82,29.8,29.82,11900.0,19.0244,19.0244,19.0117,19.0244,11900.0
2005-05-04 14:10:00,29.82,29.82,29.7,29.7,38300.0,19.0244,19.0244,18.9479,18.9479,38300.0
2005-05-04 14:15:00,29.72,29.72,29.62,29.69,54500.0,18.9606,18.9606,18.8968,18.9415,54500.0
2005-05-04 14:20:00,29.65,29.7,29.62,29.62,37000.0,18.916,18.9479,18.8968,18.8968,37000.0
2005-05-04 14:25:00,29.64,29.68,29.6,29.61,15100.0,18.9096,18.9351,18.8841,18.8904,15100.0
2005-05-04 14:30:00,29.61,29.62,29.6,29.62,11100.0,18.8904,18.8968,18.8841,18.8968,11100.0
2005-05-04 14:35:00,29.61,29.67,29.61,29.67,23300.0,18.8904,18.9287,18.8904,18.9287,23300.0
2005-05-04 14:40:00,29.67,29.72,29.66,29.71,15500.0,18.9287,18.9606,18.9223,18.9542,15500.0
2005-05-04 14:45:00,29.71,29.75,29.71,29.74,48600.0,18.9542,18.9798,18.9542,18.9734,48600.0
2005-05-04 14:50:00,29.74,29.74,29.71,29.74,16400.0,18.9734,18.9734,18.9542,18.9734,16400.0
2005-05-04 14:55:00,29.74,29.8,29.74,29.8,32400.0,18.9734,19.0117,18.9734,19.0117,32400.0
2005-05-04 15:00:00,29.8,29.81,29.72,29.76,33200.0,19.0117,19.018,18.9606,18.9861,33200.0
2005-05-04 15:05:00,29.76,29.77,29.71,29.71,19500.0,18.9861,18.9925,18.9542,18.9542,19500.0
2005-05-04 15:10:00,29.72,29.79,29.71,29.79,22800.0,18.9606,19.0053,18.9542,19.0053,22800.0
2005-05-04 15:15:00,29.8,29.86,29.78,29.86,81100.0,19.0117,19.0499,18.9989,19.0499,81100.0
2005-05-04 15:20:00,29.89,29.9,29.86,29.87,84300.0,19.0691,19.0755,19.0499,19.0563,84300.0
2005-05-04 15:25:00,29.88,29.88,29.84,29.87,97800.0,19.0627,19.0627,19.0372,19.0563,97800.0
2005-05-04 15:30:00,29.88,29.91,29.88,29.89,91100.0,19.0627,19.0818,19.0627,19.0691,91100.0
2005-05-04 15:35:00,29.89,29.95,29.89,29.94,45400.0,19.0691,19.1074,19.0691,19.101,45400.0
2005-05-04 15:40:00,29.95,29.98,29.93,29.93,108000.0,19.1074,19.1265,19.0946,19.0946,108000.0
2005-05-04 15:45:00,29.93,29.95,29.93,29.95,89100.0,19.0946,19.1074,19.0946,19.1074,89100.0
2005-05-04 15:50:00,29.96,29.97,29.87,29.95,71900.0,19.1137,19.1201,19.0563,19.1074,71900.0
2005-05-04 15:55:00,29.95,29.96,29.94,29.96,89400.0,19.1074,19.1137,19.101,19.1137,89400.0
2005-05-05 09:30:00,29.86,29.86,29.71,29.74,46600.0,19.0499,19.0499,18.9542,18.9734,46600.0
2005-05-05 09:35:00,29.74,29.85,29.74,29.8,11300.0,18.9734,19.0436,18.9734,19.0117,11300.0
2005-05-05 09:40:00,29.77,29.79,29.7,29.78,23800.0,18.9925,19.0053,18.9479,18.9989,23800.0
2005-05-05 09:45:00,29.78,29.8,29.75,29.77,34400.0,18.9989,19.0117,18.9798,18.9925,34400.0
2005-05-05 09:50:00,29.77,29.85,29.75,29.76,28800.0,18.9925,19.0436,18.9798,18.9861,28800.0
2005-05-05 09:55:00,29.76,29.79,29.65,29.73,20700.0,18.9861,19.0053,18.916,18.967,20700.0
2005-05-05 10:00:00,29.65,29.74,29.63,29.65,32300.0,18.916,18.9734,18.9032,18.916,32300.0
2005-05-05 10:05:00,29.66,29.7,29.64,29.66,67600.0,18.9223,18.9479,18.9096,18.9223,67600.0
2005-05-05 10:10:00,29.65,29.65,29.61,29.62,17300.0,18.916,18.916,18.8904,18.8968,17300.0
2005-05-05 10:15:00,29.61,29.66,29.61,29.63,15000.0,18.8904,18.9223,18.8904,18.9032,15000.0
2005-05-05 10:20:00,29.62,29.68,29.62,29.64,25900.0,18.8968,18.9351,18.8968,18.9096,25900.0
2005-05-05 10:25:00,29.64,29.64,29.53,29.54,11600.0,18.9096,18.9096,18.8394,18.8458,11600.0
2005-05-05 10:30:00,29.55,29.6,29.54,29.55,7200.0,18.8522,18.8841,18.8458,18.8522,7200.0
2005-05-05 10:35:00,29.54,29.69,29.53,29.65,23300.0,18.8458,18.9415,18.8394,18.916,23300.0
2005-05-05 10:40:00,29.66,29.78,29.63,29.78,19900.0,18.9223,18.9989,18.9032,18.9989,19900.0
2005-05-05 10:45:00,29.79,29.8,29.7,29.7,7600.0,19.0053,19.0117,18.9479,18.9479,7600.0
2005-05-05 10:50:00,29.71,29.78,29.69,29.74,7800.0,18.9542,18.9989,18.9415,18.9734,7800.0
2005-05-05 10:55:00,29.73,29.8,29.67,29.69,11900.0,18.967,19.0117,18.9287,18.9415,11900.0
2005-05-05 11:00:00,29.69,29.75,29.68,29.7,10200.0,18.9415,18.9798,18.9351,18.9479,10200.0
2005-05-05 11:05:00,29.7,29.76,29.64,29.64,12000.0,18.9479,18.9861,18.9096,18.9096,12000.0
2005-05-05 11:10:00,29.64,29.77,29.64,29.73,15500.0,18.9096,18.9925,18.9096,18.967,15500.0
2005-05-05 11:15:00,29.72,29.72,29.67,29.7,40000.0,18.9606,18.9606,18.9287,18.9479,40000.0
2005-05-05 11:20:00,29.71,29.71,29.61,29.69,12100.0,18.9542,18.9542,18.8904,18.9415,12100.0
2005-05-05 11:25:00,29.69,29.69,29.57,29.59,38200.0,18.9415,18.9415,18.8649,18.8777,38200.0
2005-05-05 11:30:00,29.58,29.64,29.57,29.64,21000.0,18.8713,18.9096,18.8649,18.9096,21000.0
2005-05-05 11:35:00,29.64,29.8,29.64,29.74,19200.0,18.9096,19.0117,18.9096,18.9734,19200.0
2005-05-05 11:40:00,29.73,29.76,29.68,29.75,45700.0,18.967,18.9861,18.9351,18.9798,45700.0
2005-05-05 11:45:00,29.75,29.75,29.71,29.74,14300.0,18.9798,18.9798,18.9542,18.9734,14300.0
2005-05-05 11:50:00,29.74,29.78,29.74,29.78,8900.0,18.9734,18.9989,18.9734,18.9989,8900.0
2005-05-05 11:55:00,29.78,29.82,29.78,29.81,8700.0,18.9989,19.0244,18.9989,19.018,8700.0
2005-05-05 12:00:00,29.81,29.86,29.81,29.82,15500.0,19.018,19.0499,19.018,19.0244,15500.0
2005-05-05 12:05:00,29.82,29.85,29.82,29.82,8900.0,19.0244,19.0436,19.0244,19.0244,8900.0
2005-05-05 12:10:00,29.81,29.83,29.79,29.81,13300.0,19.018,19.0308,19.0053,19.018,13300.0
2005-05-05 12:15:00,29.8,29.82,29.79,29.82,11200.0,19.0117,19.0244,19.0053,19.0244,11200.0
2005-05-05 12:20:00,29.81,29.87,29.8,29.87,15200.0,19.018,19.0563,19.0117,19.0563,15200.0
2005-05-05 12:25:00,29.86,29.88,29.85,29.87,4500.0,19.0499,19.0627,19.0436,19.0563,4500.0
2005-05-05 12:30:00,29.89,29.9,29.84,29.85,9600.0,19.0691,19.0755,19.0372,19.0436,9600.0
2005-05-05 12:35:00,29.82,29.82,29.61,29.61,15900.0,19.0244,19.0244,18.8904,18.8904,15900.0
2005-05-05 12:40:00,29.62,29.66,29.58,29.6,15700.0,18.8968,18.9223,18.8713,18.8841,15700.0
2005-05-05 12:45:00,29.6,29.64,29.58,29.58,29500.0,18.8841,18.9096,18.8713,18.8713,29500.0
2005-05-05 12:50:00,29.58,29.59,29.52,29.52,13100.0,18.8713,18.8777,18.833,18.833,13100.0
2005-05-05 12:55:00,29.54,29.54,29.46,29.47,28600.0,18.8458,18.8458,18.7947,18.8011,28600.0
2005-05-05 13:00:00,29.47,29.47,29.36,29.43,42700.0,18.8011,18.8011,18.7309,18.7756,42700.0
2005-05-05 13:05:00,29.43,29.46,29.41,29.45,11000.0,18.7756,18.7947,18.7628,18.7884,11000.0
2005-05-05 13:10:00,29.48,29.51,29.45,29.49,16300.0,18.8075,18.8266,18.7884,18.8139,16300.0
2005-05-05 13:15:00,29.49,29.5,29.45,29.45,32200.0,18.8139,18.8203,18.7884,18.7884,32200.0
2005-05-05 13:20:00,29.45,29.52,29.44,29.46,44400.0,18.7884,18.833,18.782,18.7947,44400.0
2005-05-05 13:25:00,29.45,29.5,29.43,29.5,8900.0,18.7884,18.8203,18.7756,18.8203,8900.0
2005-05-05 13:30:00,29.5,29.53,29.47,29.52,14500.0,18.8203,18.8394,18.8011,18.833,14500.0
2005-05-05 13:35:00,29.52,29.6,29.52,29.6,16000.0,18.833,18.8841,18.833,18.8841,16000.0
2005-05-05 13:40:00,29.59,29.59,29.49,29.53,18100.0,18.8777,18.8777,18.8139,18.8394,18100.0
2005-05-05 13:45:00,29.51,29.53,29.43,29.5,28200.0,18.8266,18.8394,18.7756,18.8203,28200.0
2005-05-05 13:50:00,29.5,29.51,29.45,29.5,14400.0,18.8203,18.8266,18.7884,18.8203,14400.0
2005-05-05 13:55:00,29.49,29.52,29.44,29.49,32900.0,18.8139,18.833,18.782,18.8139,32900.0
2005-05-05 14:00:00,29.5,29.6,29.47,29.6,13900.0,18.8203,18.8841,18.8011,18.8841,13900.0
2005-05-05 14:05:00,29.61,29.61,29.56,29.57,5800.0,18.8904,18.8904,18.8585,18.8649,5800.0
2005-05-05 14:10:00,29.56,29.59,29.51,29.59,11500.0,18.8585,18.8777,18.8266,18.8777,11500.0
2005-05-05 14:15:00,29.58,29.59,29.53,29.53,7400.0,18.8713,18.8777,18.8394,18.8394,7400.0
2005-05-05 14:20:00,29.54,29.58,29.54,29.55,9900.0,18.8458,18.8713,18.8458,18.8522,9900.0
2005-05-05 14:25:00,29.55,29.55,29.5,29.5,49000.0,18.8522,18.8522,18.8203,18.8203,49000.0
2005-05-05 14:30:00,29.51,29.53,29.5,29.53,15400.0,18.8266,18.8394,18.8203,18.8394,15400.0
2005-05-05 14:35:00,29.5,29.56,29.46,29.54,11400.0,18.8203,18.8585,18.7947,18.8458,11400.0
2005-05-05 14:40:00,29.55,29.6,29.5,29.5,12800.0,18.8522,18.8841,18.8203,18.8203,12800.0
2005-05-05 14:45:00,29.48,29.56,29.46,29.55,13000.0,18.8075,18.8585,18.7947,18.8522,13000.0
2005-05-05 14:50:00,29.55,29.55,29.49,29.49,9200.0,18.8522,18.8522,18.8139,18.8139,9200.0
2005-05-05 14:55:00,29.48,29.51,29.48,29.5,12100.0,18.8075,18.8266,18.8075,18.8203,12100.0
2005-05-05 15:00:00,29.5,29.53,29.48,29.51,83200.0,18.8203,18.8394,18.8075,18.8266,83200.0
2005-05-05 15:05:00,29.51,29.55,29.49,29.55,10200.0,18.8266,18.8522,18.8139,18.8522,10200.0
2005-05-05 15:10:00,29.55,29.7,29.54,29.61,14200.0,18.8522,18.9479,18.8458,18.8904,14200.0
2005-05-05 15:15:00,29.62,29.62,29.57,29.57,6700.0,18.8968,18.8968,18.8649,18.8649,6700.0
2005-05-05 15:20:00,29.57,29.61,29.57,29.6,7000.0,18.8649,18.8904,18.8649,18.8841,7000.0
2005-05-05 15:25:00,29.6,29.6,29.53,29.53,10100.0,18.8841,18.8841,18.8394,18.8394,10100.0
2005-05-05 15:30:00,29.53,29.66,29.53,29.63,12300.0,18.8394,18.9223,18.8394,18.9032,12300.0
2005-05-05 15:35:00,29.64,29.64,29.62,29.62,8900.0,18.9096,18.9096,18.8968,18.8968,8900.0
2005-05-05 15:40:00,29.62,29.62,29.59,29.61,25600.0,18.8968,18.8968,18.8777,18.8904,25600.0
2005-05-05 15:45:00,29.62,29.66,29.62,29.65,10800.0,18.8968,18.9223,18.8968,18.916,10800.0
2005-05-05 15:50:00,29.66,29.67,29.65,29.66,18700.0,18.9223,18.9287,18.916,18.9223,18700.0
2005-05-05 15:55:00,29.65,29.69,29.57,29.57,33700.0,18.916,18.9415,18.8649,18.8649,33700.0
2005-05-06 09:30:00,29.78,29.8,29.74,29.8,34200.0,18.9989,19.0117,18.9734,19.0117,34200.0
2005-05-06 09:35:00,29.8,29.8,29.63,29.73,19700.0,19.0117,19.0117,18.9032,18.967,19700.0
2005-05-06 09:40:00,29.71,29.79,29.66,29.67,13100.0,18.9542,19.0053,18.9223,18.9287,13100.0
2005-05-06 09:45:00,29.67,29.78,29.67,29.77,11000.0,18.9287,18.9989,18.9287,18.9925,11000.0
2005-05-06 09:50:00,29.77,29.77,29.65,29.69,19500.0,18.9925,18.9925,18.916,18.9415,19500.0
2005-05-06 09:55:00,29.66,29.76,29.65,29.76,16000.0,18.9223,18.9861,18.916,18.9861,16000.0
2005-05-06 10:00:00,29.75,29.76,29.68,29.7,12000.0,18.9798,18.9861,18.9351,18.9479,12000.0
2005-05-06 10:05:00,29.69,29.7,29.66,29.66,14100.0,18.9415,18.9479,18.9223,18.9223,14100.0
2005-05-06 10:10:00,29.66,29.66,29.55,29.61,27000.0,18.9223,18.9223,18.8522,18.8904,27000.0
2005-05-06 10:15:00,29.59,29.67,29.59,29.67,10500.0,18.8777,18.9287,18.8777,18.9287,10500.0
2005-05-06 10:20:00,29.67,29.75,29.66,29.75,11700.0,18.9287,18.9798,18.9223,18.9798,11700.0
2005-05-06 10:25:00,29.77,29.82,29.75,29.78,38900.0,18.9925,19.0244,18.9798,18.9989,38900.0
2005-05-06 10:30:00,29.79,29.8,29.73,29.73,13800.0,19.0053,19.0117,18.967,18.967,13800.0
2005-05-06 10:35:00,29.73,29.77,29.68,29.68,11700.0,18.967,18.9925,18.9351,18.9351,11700.0
2005-05-06 10:40:00,29.69,29.72,29.65,29.65,19500.0,18.9415,18.9606,18.916,18.916,19500.0
2005-05-06 10:45:00,29.65,29.65,29.63,29.63,19500.0,18.916,18.916,18.9032,18.9032,19500.0
2005-05-06 10:50:00,29.63,29.68,29.63,29.68,34400.0,18.9032,18.9351,18.9032,18.9351,34400.0
2005-05-06 10:55:00,29.68,29.79,29.68,29.79,5900.0,18.9351,19.0053,18.9351,19.0053,5900.0
2005-05-06 11:00:00,29.79,29.81,29.71,29.73,11100.0,19.0053,19.018,18.9542,18.967,11100.0
2005-05-06 11:05:00,29.71,29.71,29.64,29.66,8100.0,18.9542,18.9542,18.9096,18.9223,8100.0
2005-05-06 11:10:00,29.67,29.67,29.64,29.64,9100.0,18.9287,18.9287,18.9096,18.9096,9100.0
2005-05-06 11:15:00,29.64,29.69,29.63,29.69,8500.0,18.9096,18.9415,18.9032,18.9415,8500.0
2005-05-06 11:20:00,29.69,29.74,29.69,29.72,8200.0,18.9415,18.9734,18.9415,18.9606,8200.0
2005-05-06 11:25:00,29.73,29.75,29.63,29.63,6400.0,18.967,18.9798,18.9032,18.9032,6400.0
2005-05-06 11:30:00,29.6,29.73,29.57,29.73,17700.0,18.8841,18.967,18.8649,18.967,17700.0
2005-05-06 11:35:00,29.73,29.73,29.72,29.72,3900.0,18.967,18.967,18.9606,18.9606,3900.0
2005-05-06 11:40:00,29.73,29.73,29.7,29.72,5000.0,18.967,18.967,18.9479,18.9606,5000.0
2005-05-06 11:45:00,29.71,29.71,29.65,29.66,5800.0,18.9542,18.9542,18.916,18.9223,5800.0
2005-05-06 11:50:00,29.66,29.68,29.65,29.65,7000.0,18.9223,18.9351,18.916,18.916,7000.0
2005-05-06 11:55:00,29.65,29.65,29.62,29.65,9600.0,18.916,18.916,18.8968,18.916,9600.0
2005-05-06 12:00:00,29.65,29.65,29.63,29.64,7200.0,18.916,18.916,18.9032,18.9096,7200.0
2005-05-06 12:05:00,29.65,29.66,29.63,29.64,3400.0,18.916,18.9223,18.9032,18.9096,3400.0
2005-05-06 12:10:00,29.65,29.66,29.63,29.66,5700.0,18.916,18.9223,18.9032,18.9223,5700.0
2005-05-06 12:15:00,29.66,29.68,29.66,29.68,1600.0,18.9223,18.9351,18.9223,18.9351,1600.0
2005-05-06 12:20:00,29.68,29.69,29.67,29.67,3300.0,18.9351,18.9415,18.9287,18.9287,3300.0
2005-05-06 12:25:00,29.68,29.72,29.68,29.72,4700.0,18.9351,18.9606,18.9351,18.9606,4700.0
2005-05-06 12:30:00,29.71,29.71,29.66,29.67,9900.0,18.9542,18.9542,18.9223,18.9287,9900.0
2005-05-06 12:35:00,29.66,29.67,29.65,29.65,4200.0,18.9223,18.9287,18.916,18.916,4200.0
2005-05-06 12:40:00,29.63,29.66,29.61,29.65,12700.0,18.9032,18.9223,18.8904,18.916,12700.0
2005-05-06 12:45:00,29.65,29.65,29.56,29.58,13100.0,18.916,18.916,18.8585,18.8713,13100.0
2005-05-06 12:50:00,29.58,29.6,29.55,29.57,12400.0,18.8713,18.8841,18.8522,18.8649,12400.0
2005-05-06 12:55:00,29.58,29.65,29.58,29.64,9200.0,18.8713,18.916,18.8713,18.9096,9200.0
2005-05-06 13:00:00,29.66,29.68,29.66,29.66,4800.0,18.9223,18.9351,18.9223,18.9223,4800.0
2005-05-06 13:05:00,29.64,29.65,29.62,29.65,4400.0,18.9096,18.916,18.8968,18.916,4400.0
2005-05-06 13:10:00,29.66,29.67,29.64,29.67,3000.0,18.9223,18.9287,18.9096,18.9287,3000.0
2005-05-06 13:15:00,29.65,29.67,29.64,29.67,3400.0,18.916,18.9287,18.9096,18.9287,3400.0
2005-05-06 13:20:00,29.66,29.67,29.65,29.67,5200.0,18.9223,18.9287,18.916,18.9287,5200.0
2005-05-06 13:25:00,29.66,29.79,29.66,29.78,25700.0,18.9223,19.0053,18.9223,18.9989,25700.0
2005-05-06 13:30:00,29.75,29.79,29.74,29.75,13900.0,18.9798,19.0053,18.9734,18.9798,13900.0
2005-05-06 13:35:00,29.75,29.77,29.73,29.76,13200.0,18.9798,18.9925,18.967,18.9861,13200.0
2005-05-06 13:40:00,29.76,29.79,29.76,29.77,9800.0,18.9861,19.0053,18.9861,18.9925,9800.0
2005-05-06 13:45:00,29.77,29.78,29.75,29.75,11300.0,18.9925,18.9989,18.9798,18.9798,11300.0
2005-05-06 13:50:00,29.76,29.76,29.71,29.75,17200.0,18.9861,18.9861,18.9542,18.9798,17200.0
2005-05-06 13:55:00,29.75,29.75,29.7,29.72,13900.0,18.9798,18.9798,18.9479,18.9606,13900.0
2005-05-06 14:00:00,29.72,29.76,29.7,29.75,12600.0,18.9606,18.9861,18.9479,18.9798,12600.0
2005-05-06 14:05:00,29.76,29.82,29.76,29.76,23100.0,18.9861,19.0244,18.9861,18.9861,23100.0
2005-05-06 14:10:00,29.76,29.77,29.73,29.75,15300.0,18.9861,18.9925,18.967,18.9798,15300.0
2005-05-06 14:15:00,29.75,29.78,29.73,29.77,16000.0,18.9798,18.9989,18.967,18.9925,16000.0
2005-05-06 14:20:00,29.77,29.8,29.76,29.78,7300.0,18.9925,19.0117,18.9861,18.9989,7300.0
2005-05-06 14:25:00,29.77,29.79,29.75,29.76,11100.0,18.9925,19.0053,18.9798,18.9861,11100.0
2005-05-06 14:30:00,29.75,29.77,29.75,29.75,9900.0,18.9798,18.9925,18.9798,18.9798,9900.0
2005-05-06 14:35:00,29.75,29.81,29.75,29.81,13500.0,18.9798,19.018,18.9798,19.018,13500.0
2005-05-06 14:40:00,29.81,29.9,29.81,29.87,29000.0,19.018,19.0755,19.018,19.0563,29000.0
2005-05-06 14:45:00,29.87,29.89,29.85,29.86,10200.0,19.0563,19.0691,19.0436,19.0499,10200.0
2005-05-06 14:50:00,29.89,29.89,29.84,29.85,66000.0,19.0691,19.0691,19.0372,19.0436,66000.0
2005-05-06 14:55:00,29.85,29.85,29.83,29.84,5100.0,19.0436,19.0436,19.0308,19.0372,5100.0
2005-05-06 15:00:00,29.84,29.87,29.83,29.85,8500.0,19.0372,19.0563,19.0308,19.0436,8500.0
2005-05-06 15:05:00,29.85,29.87,29.83,29.87,20200.0,19.0436,19.0563,19.0308,19.0563,20200.0
2005-05-06 15:10:00,29.87,29.88,29.86,29.88,2400.0,19.0563,19.0627,19.0499,19.0627,2400.0
2005-05-06 15:15:00,29.87,29.9,29.87,29.9,17800.0,19.0563,19.0755,19.0563,19.0755,17800.0
2005-05-06 15:20:00,29.9,29.9,29.87,29.9,47100.0,19.0755,19.0755,19.0563,19.0755,47100.0
2005-05-06 15:25:00,29.9,29.9,29.86,29.86,30000.0,19.0755,19.0755,19.0499,19.0499,30000.0
2005-05-06 15:30:00,29.87,29.87,29.83,29.84,21700.0,19.0563,19.0563,19.0308,19.0372,21700.0
2005-05-06 15:35:00,29.84,29.85,29.82,29.83,18200.0,19.0372,19.0436,19.0244,19.0308,18200.0
2005-05-06 15:40:00,29.84,29.85,29.83,29.84,13300.0,19.0372,19.0436,19.0308,19.0372,13300.0
2005-05-06 15:45:00,29.85,29.9,29.85,29.89,13700.0,19.0436,19.0755,19.0436,19.0691,13700.0
2005-05-06 15:50:00,29.9,29.9,29.86,29.88,37400.0,19.0755,19.0755,19.0499,19.0627,37400.0
2005-05-06 15:55:00,29.88,29.89,29.78,29.78,45000.0,19.0627,19.0691,18.9989,18.9989,45000.0
2005-05-09 09:30:00,29.72,29.74,29.5,29.63,29400.0,18.9606,18.9734,18.8203,18.9032,29400.0
2005-05-09 09:35:00,29.72,29.75,29.65,29.74,10500.0,18.9606,18.9798,18.916,18.9734,10500.0
2005-05-09 09:40:00,29.74,29.74,29.61,29.63,13800.0,18.9734,18.9734,18.8904,18.9032,13800.0
2005-05-09 09:45:00,29.65,29.67,29.64,29.64,38700.0,18.916,18.9287,18.9096,18.9096,38700.0
2005-05-09 09:50:00,29.64,29.65,29.5,29.54,24000.0,18.9096,18.916,18.8203,18.8458,24000.0
2005-05-09 09:55:00,29.55,29.58,29.53,29.57,83200.0,18.8522,18.8713,18.8394,18.8649,83200.0
2005-05-09 10:00:00,29.59,29.66,29.59,29.62,9000.0,18.8777,18.9223,18.8777,18.8968,9000.0
2005-05-09 10:05:00,29.6,29.66,29.6,29.61,9000.0,18.8841,18.9223,18.8841,18.8904,9000.0
2005-05-09 10:10:00,29.63,29.63,29.6,29.62,11400.0,18.9032,18.9032,18.8841,18.8968,11400.0
2005-05-09 10:15:00,29.63,29.66,29.62,29.65,8400.0,18.9032,18.9223,18.8968,18.916,8400.0
2005-05-09 10:20:00,29.67,29.67,29.63,29.66,15900.0,18.9287,18.9287,18.9032,18.9223,15900.0
2005-05-09 10:25:00,29.66,29.73,29.66,29.72,4600.0,18.9223,18.967,18.9223,18.9606,4600.0
2005-05-09 10:30:00,29.72,29.72,29.66,29.66,13900.0,18.9606,18.9606,18.9223,18.9223,13900.0
2005-05-09 10:35:00,29.66,29.71,29.66,29.67,5800.0,18.9223,18.9542,18.9223,18.9287,5800.0
2005-05-09 10:40:00,29.68,29.68,29.55,29.56,11800.0,18.9351,18.9351,18.8522,18.8585,11800.0
2005-05-09 10:45:00,29.56,29.62,29.55,29.61,15400.0,18.8585,18.8968,18.8522,18.8904,15400.0
2005-05-09 10:50:00,29.61,29.62,29.59,29.62,9500.0,18.8904,18.8968,18.8777,18.8968,9500.0
2005-05-09 10:55:00,29.61,29.63,29.57,29.57,10400.0,18.8904,18.9032,18.8649,18.8649,10400.0
2005-05-09 11:00:00,29.57,29.59,29.55,29.57,13100.0,18.8649,18.8777,18.8522,18.8649,13100.0
2005-05-09 11:05:00,29.58,29.59,29.56,29.56,7200.0,18.8713,18.8777,18.8585,18.8585,7200.0
2005-05-09 11:10:00,29.56,29.57,29.54,29.57,10500.0,18.8585,18.8649,18.8458,18.8649,10500.0
2005-05-09 11:15:00,29.57,29.57,29.55,29.55,5600.0,18.8649,18.8649,18.8522,18.8522,5600.0
2005-05-09 11:20:00,29.56,29.58,29.55,29.55,12200.0,18.8585,18.8713,18.8522,18.8522,12200.0
2005-05-09 11:25:00,29.55,29.59,29.54,29.57,5000.0,18.8522,18.8777,18.8458,18.8649,5000.0
2005-05-09 11:30:00,29.57,29.66,29.57,29.66,15100.0,18.8649,18.9223,18.8649,18.9223,15100.0
2005-05-09 11:35:00,29.67,29.71,29.64,29.71,19400.0,18.9287,18.9542,18.9096,18.9542,19400.0
2005-05-09 11:40:00,29.7,29.75,29.7,29.72,14700.0,18.9479,18.9798,18.9479,18.9606,14700.0
2005-05-09 11:45:00,29.72,29.73,29.7,29.7,16400.0,18.9606,18.967,18.9479,18.9479,16400.0
2005-05-09 11:50:00,29.7,29.7,29.59,29.6,23600.0,18.9479,18.9479,18.8777,18.8841,23600.0
2005-05-09 11:55:00,29.62,29.66,29.61,29.65,14200.0,18.8968,18.9223,18.8904,18.916,14200.0
2005-05-09 12:00:00,29.66,29.66,29.61,29.61,9400.0,18.9223,18.9223,18.8904,18.8904,9400.0
2005-05-09 12:05:00,29.62,29.69,29.62,29.68,11900.0,18.8968,18.9415,18.8968,18.9351,11900.0
2005-05-09 12:10:00,29.68,29.69,29.65,29.65,3800.0,18.9351,18.9415,18.916,18.916,3800.0
2005-05-09 12:15:00,29.66,29.67,29.65,29.65,4900.0,18.9223,18.9287,18.916,18.916,4900.0
2005-05-09 12:20:00,29.65,29.68,29.64,29.68,6500.0,18.916,18.9351,18.9096,18.9351,6500.0
2005-05-09 12:25:00,29.66,29.68,29.64,29.66,8000.0,18.9223,18.9351,18.9096,18.9223,8000.0
2005-05-09 12:30:00,29.67,29.7,29.66,29.7,5100.0,18.9287,18.9479,18.9223,18.9479,5100.0
2005-05-09 12:35:00,29.7,29.7,29.68,29.7,2800.0,18.9479,18.9479,18.9351,18.9479,2800.0
2005-05-09 12:40:00,29.69,29.7,29.68,29.68,4400.0,18.9415,18.9479,18.9351,18.9351,4400.0
2005-05-09 12:45:00,29.69,29.7,29.66,29.68,6100.0,18.9415,18.9479,18.9223,18.9351,6100.0
2005-05-09 12:50:00,29.68,29.68,29.65,29.68,5300.0,18.9351,18.9351,18.916,18.9351,5300.0
2005-05-09 12:55:00,29.68,29.7,29.68,29.68,2400.0,18.9351,18.9479,18.9351,18.9351,2400.0
2005-05-09 13:00:00,29.68,29.7,29.68,29.68,3000.0,18.9351,18.9479,18.9351,18.9351,3000.0
2005-05-09 13:05:00,29.69,29.7,29.66,29.67,5900.0,18.9415,18.9479,18.9223,18.9287,5900.0
2005-05-09 13:10:00,29.67,29.69,29.65,29.67,3900.0,18.9287,18.9415,18.916,18.9287,3900.0
2005-05-09 13:15:00,29.67,29.69,29.66,29.68,4300.0,18.9287,18.9415,18.9223,18.9351,4300.0
2005-05-09 13:20:00,29.69,29.69,29.68,29.69,1500.0,18.9415,18.9415,18.9351,18.9415,1500.0
2005-05-09 13:25:00,29.68,29.71,29.68,29.71,3600.0,18.9351,18.9542,18.9351,18.9542,3600.0
2005-05-09 13:30:00,29.71,29.74,29.71,29.74,3600.0,18.9542,18.9734,18.9542,18.9734,3600.0
2005-05-09 13:35:00,29.73,29.76,29.72,29.76,7000.0,18.967,18.9861,18.9606,18.9861,7000.0
2005-05-09 13:40:00,29.77,29.84,29.77,29.82,4400.0,18.9925,19.0372,18.9925,19.0244,4400.0
2005-05-09 13:45:00,29.81,29.83,29.8,29.83,5400.0,19.018,19.0308,19.0117,19.0308,5400.0
2005-05-09 13:50:00,29.81,29.82,29.81,29.81,3500.0,19.018,19.0244,19.018,19.018,3500.0
2005-05-09 13:55:00,29.81,29.84,29.81,29.83,4400.0,19.018,19.0372,19.018,19.0308,4400.0
2005-05-09 14:00:00,29.83,29.83,29.76,29.76,4600.0,19.0308,19.0308,18.9861,18.9861,4600.0
2005-05-09 14:05:00,29.75,29.76,29.66,29.68,9500.0,18.9798,18.9861,18.9223,18.9351,9500.0
2005-05-09 14:10:00,29.69,29.69,29.65,29.66,4600.0,18.9415,18.9415,18.916,18.9223,4600.0
2005-05-09 14:15:00,29.66,29.71,29.66,29.71,154600.0,18.9223,18.9542,18.9223,18.9542,154600.0
2005-05-09 14:20:00,29.71,29.71,29.65,29.65,26100.0,18.9542,18.9542,18.916,18.916,26100.0
2005-05-09 14:25:00,29.66,29.68,29.65,29.67,16500.0,18.9223,18.9351,18.916,18.9287,16500.0
2005-05-09 14:30:00,29.67,29.67,29.65,29.65,11700.0,18.9287,18.9287,18.916,18.916,11700.0
2005-05-09 14:35:00,29.65,29.67,29.65,29.65,6300.0,18.916,18.9287,18.916,18.916,6300.0
2005-05-09 14:40:00,29.65,29.68,29.63,29.66,9700.0,18.916,18.9351,18.9032,18.9223,9700.0
2005-05-09 14:45:00,29.66,29.68,29.65,29.68,6500.0,18.9223,18.9351,18.916,18.9351,6500.0
2005-05-09 14:50:00,29.68,29.73,29.68,29.7,11200.0,18.9351,18.967,18.9351,18.9479,11200.0
2005-05-09 14:55:00,29.73,29.84,29.73,29.82,39600.0,18.967,19.0372,18.967,19.0244,39600.0
2005-05-09 15:00:00,29.81,29.81,29.8,29.81,5900.0,19.018,19.018,19.0117,19.018,5900.0
2005-05-09 15:05:00,29.8,29.81,29.75,29.76,27300.0,19.0117,19.018,18.9798,18.9861,27300.0
2005-05-09 15:10:00,29.74,29.75,29.72,29.73,14500.0,18.9734,18.9798,18.9606,18.967,14500.0
2005-05-09 15:15:00,29.74,29.76,29.73,29.75,22600.0,18.9734,18.9861,18.967,18.9798,22600.0
2005-05-09 15:20:00,29.75,29.77,29.75,29.76,11800.0,18.9798,18.9925,18.9798,18.9861,11800.0
2005-05-09 15:25:00,29.76,29.8,29.76,29.76,35400.0,18.9861,19.0117,18.9861,18.9861,35400.0
2005-05-09 15:30:00,29.77,29.79,29.76,29.78,25000.0,18.9925,19.0053,18.9861,18.9989,25000.0
2005-05-09 15:35:00,29.78,29.82,29.77,29.8,15100.0,18.9989,19.0244,18.9925,19.0117,15100.0
2005-05-09 15:40:00,29.81,29.83,29.8,29.82,25600.0,19.018,19.0308,19.0117,19.0244,25600.0
2005-05-09 15:45:00,29.82,29.83,29.81,29.83,26900.0,19.0244,19.0308,19.018,19.0308,26900.0
2005-05-09 15:50:00,29.82,29.89,29.82,29.88,18200.0,19.0244,19.0691,19.0244,19.0627,18200.0
2005-05-09 15:55:00,29.88,29.95,29.88,29.93,76100.0,19.0627,19.1074,19.0627,19.0946,76100.0
2005-05-10 09:30:00,29.7,29.7,29.58,29.59,37200.0,18.9479,18.9479,18.8713,18.8777,37200.0
2005-05-10 09:35:00,29.6,29.71,29.59,29.68,19400.0,18.8841,18.9542,18.8777,18.9351,19400.0
2005-05-10 09:40:00,29.67,29.68,29.65,29.67,20600.0,18.9287,18.9351,18.916,18.9287,20600.0
2005-05-10 09:45:00,29.67,29.75,29.67,29.71,17700.0,18.9287,18.9798,18.9287,18.9542,17700.0
2005-05-10 09:50:00,29.71,29.71,29.65,29.69,25500.0,18.9542,18.9542,18.916,18.9415,25500.0
2005-05-10 09:55:00,29.69,29.69,29.55,29.56,42900.0,18.9415,18.9415,18.8522,18.8585,42900.0
2005-05-10 10:00:00,29.54,29.62,29.54,29.57,77900.0,18.8458,18.8968,18.8458,18.8649,77900.0
2005-05-10 10:05:00,29.55,29.57,29.48,29.49,39100.0,18.8522,18.8649,18.8075,18.8139,39100.0
2005-05-10 10:10:00,29.49,29.5,29.48,29.48,64100.0,18.8139,18.8203,18.8075,18.8075,64100.0
2005-05-10 10:15:00,29.49,29.5,29.48,29.5,30400.0,18.8139,18.8203,18.8075,18.8203,30400.0
2005-05-10 10:20:00,29.49,29.49,29.33,29.38,54000.0,18.8139,18.8139,18.7118,18.7437,54000.0
2005-05-10 10:25:00,29.37,29.45,29.37,29.41,27500.0,18.7373,18.7884,18.7373,18.7628,27500.0
2005-05-10 10:30:00,29.41,29.52,29.4,29.47,56600.0,18.7628,18.833,18.7565,18.8011,56600.0
2005-05-10 10:35:00,29.46,29.47,29.42,29.42,15100.0,18.7947,18.8011,18.7692,18.7692,15100.0
2005-05-10 10:40:00,29.43,29.43,29.3,29.33,45500.0,18.7756,18.7756,18.6927,18.7118,45500.0
2005-05-10 10:45:00,29.32,29.32,29.28,29.28,20300.0,18.7054,18.7054,18.6799,18.6799,20300.0
2005-05-10 10:50:00,29.28,29.28,29.15,29.2,39400.0,18.6799,18.6799,18.597,18.6289,39400.0
2005-05-10 10:55:00,29.21,29.22,29.16,29.18,16100.0,18.6353,18.6416,18.6034,18.6161,16100.0
2005-05-10 11:00:00,29.18,29.21,29.15,29.21,14700.0,18.6161,18.6353,18.597,18.6353,14700.0
2005-05-10 11:05:00,29.21,29.28,29.18,29.25,15200.0,18.6353,18.6799,18.6161,18.6608,15200.0
2005-05-10 11:10:00,29.25,29.25,29.21,29.21,23900.0,18.6608,18.6608,18.6353,18.6353,23900.0
2005-05-10 11:15:00,29.21,29.26,29.2,29.26,17000.0,18.6353,18.6671,18.6289,18.6671,17000.0
2005-05-10 11:20:00,29.29,29.3,29.27,29.27,21400.0,18.6863,18.6927,18.6735,18.6735,21400.0
2005-05-10 11:25:00,29.27,29.28,29.25,29.26,17400.0,18.6735,18.6799,18.6608,18.6671,17400.0
2005-05-10 11:30:00,29.26,29.28,29.26,29.28,20700.0,18.6671,18.6799,18.6671,18.6799,20700.0
2005-05-10 11:35:00,29.28,29.33,29.28,29.33,18700.0,18.6799,18.7118,18.6799,18.7118,18700.0
2005-05-10 11:40:00,29.32,29.32,29.29,29.31,9900.0,18.7054,18.7054,18.6863,18.699,9900.0
2005-05-10 11:45:00,29.3,29.3,29.18,29.21,18400.0,18.6927,18.6927,18.6161,18.6353,18400.0
2005-05-10 11:50:00,29.22,29.22,29.09,29.11,13300.0,18.6416,18.6416,18.5587,18.5715,13300.0
2005-05-10 11:55:00,29.1,29.12,29.07,29.07,19800.0,18.5651,18.5778,18.5459,18.5459,19800.0
2005-05-10 12:00:00,29.07,29.11,29.03,29.04,35800.0,18.5459,18.5715,18.5204,18.5268,35800.0
2005-05-10 12:05:00,29.03,29.12,29.02,29.11,39400.0,18.5204,18.5778,18.514,18.5715,39400.0
2005-05-10 12:10:00,29.12,29.2,29.12,29.18,30800.0,18.5778,18.6289,18.5778,18.6161,30800.0
2005-05-10 12:15:00,29.18,29.2,29.18,29.2,15200.0,18.6161,18.6289,18.6161,18.6289,15200.0
2005-05-10 12:20:00,29.2,29.23,29.18,29.2,18600.0,18.6289,18.648,18.6161,18.6289,18600.0
2005-05-10 12:25:00,29.18,29.25,29.18,29.24,7200.0,18.6161,18.6608,18.6161,18.6544,7200.0
2005-05-10 12:30:00,29.23,29.29,29.21,29.29,5800.0,18.648,18.6863,18.6353,18.6863,5800.0
2005-05-10 12:35:00,29.29,29.3,29.25,29.25,8600.0,18.6863,18.6927,18.6608,18.6608,8600.0
2005-05-10 12:40:00,29.24,29.26,29.22,29.23,5800.0,18.6544,18.6671,18.6416,18.648,5800.0
2005-05-10 12:45:00,29.22,29.34,29.22,29.33,12600.0,18.6416,18.7182,18.6416,18.7118,12600.0
2005-05-10 12:50:00,29.33,29.35,29.31,29.32,9700.0,18.7118,18.7246,18.699,18.7054,9700.0
2005-05-10 12:55:00,29.32,29.36,29.29,29.35,15200.0,18.7054,18.7309,18.6863,18.7246,15200.0
2005-05-10 13:00:00,29.35,29.38,29.29,29.29,12800.0,18.7246,18.7437,18.6863,18.6863,12800.0
2005-05-10 13:05:00,29.28,29.29,29.27,29.29,12000.0,18.6799,18.6863,18.6735,18.6863,12000.0
2005-05-10 13:10:00,29.29,29.34,29.27,29.32,11200.0,18.6863,18.7182,18.6735,18.7054,11200.0
2005-05-10 13:15:00,29.33,29.35,29.31,29.34,5400.0,18.7118,18.7246,18.699,18.7182,5400.0
2005-05-10 13:20:00,29.34,29.35,29.31,29.32,8700.0,18.7182,18.7246,18.699,18.7054,8700.0
2005-05-10 13:25:00,29.31,29.37,29.29,29.37,17600.0,18.699,18.7373,18.6863,18.7373,17600.0
2005-05-10 13:30:00,29.37,29.41,29.34,29.38,14700.0,18.7373,18.7628,18.7182,18.7437,14700.0
2005-05-10 13:35:00,29.36,29.36,29.29,29.31,13000.0,18.7309,18.7309,18.6863,18.699,13000.0
2005-05-10 13:40:00,29.31,29.34,29.31,29.34,6600.0,18.699,18.7182,18.699,18.7182,6600.0
2005-05-10 13:45:00,29.34,29.35,29.26,29.26,19200.0,18.7182,18.7246,18.6671,18.6671,19200.0
2005-05-10 13:50:00,29.25,29.26,29.23,29.25,14700.0,18.6608,18.6671,18.648,18.6608,14700.0
2005-05-10 13:55:00,29.24,29.29,29.24,29.29,12500.0,18.6544,18.6863,18.6544,18.6863,12500.0
2005-05-10 14:00:00,29.29,29.3,29.25,29.25,15400.0,18.6863,18.6927,18.6608,18.6608,15400.0
2005-05-10 14:05:00,29.25,29.26,29.24,29.26,17300.0,18.6608,18.6671,18.6544,18.6671,17300.0
2005-05-10 14:10:00,29.27,29.28,29.26,29.26,8800.0,18.6735,18.6799,18.6671,18.6671,8800.0
2005-05-10 14:15:00,29.27,29.3,29.25,29.25,24400.0,18.6735,18.6927,18.6608,18.6608,24400.0
2005-05-10 14:20:00,29.25,29.27,29.25,29.26,10000.0,18.6608,18.6735,18.6608,18.6671,10000.0
2005-05-10 14:25:00,29.25,29.26,29.25,29.26,21300.0,18.6608,18.6671,18.6608,18.6671,21300.0
2005-05-10 14:30:00,29.26,29.26,29.25,29.25,21500.0,18.6671,18.6671,18.6608,18.6608,21500.0
2005-05-10 14:35:00,29.24,29.24,29.14,29.15,37600.0,18.6544,18.6544,18.5906,18.597,37600.0
2005-05-10 14:40:00,29.13,29.13,28.95,28.99,59100.0,18.5842,18.5842,18.4694,18.4949,59100.0
2005-05-10 14:45:00,28.99,29.0,28.98,28.99,34400.0,18.4949,18.5013,18.4885,18.4949,34400.0
2005-05-10 14:50:00,29.0,29.01,28.95,28.95,42200.0,18.5013,18.5077,18.4694,18.4694,42200.0
2005-05-10 14:55:00,28.95,28.95,28.92,28.94,17100.0,18.4694,18.4694,18.4502,18.463,17100.0
2005-05-10 15:00:00,28.94,28.97,28.91,28.97,43700.0,18.463,18.4821,18.4439,18.4821,43700.0
2005-05-10 15:05:00,28.97,29.0,28.94,28.96,38200.0,18.4821,18.5013,18.463,18.4758,38200.0
2005-05-10 15:10:00,28.96,29.02,28.96,29.01,59000.0,18.4758,18.514,18.4758,18.5077,59000.0
2005-05-10 15:15:00,29.0,29.02,28.99,29.01,15300.0,18.5013,18.514,18.4949,18.5077,15300.0
2005-05-10 15:20:00,29.01,29.05,29.01,29.02,27600.0,18.5077,18.5332,18.5077,18.514,27600.0
2005-05-10 15:25:00,29.02,29.06,29.02,29.05,21100.0,18.514,18.5396,18.514,18.5332,21100.0
2005-05-10 15:30:00,29.04,29.06,29.01,29.02,41200.0,18.5268,18.5396,18.5077,18.514,41200.0
2005-05-10 15:35:00,29.02,29.06,29.01,29.04,43200.0,18.514,18.5396,18.5077,18.5268,43200.0
2005-05-10 15:40:00,29.05,29.08,29.04,29.07,43300.0,18.5332,18.5523,18.5268,18.5459,43300.0
2005-05-10 15:45:00,29.08,29.09,29.05,29.08,62000.0,18.5523,18.5587,18.5332,18.5523,62000.0
2005-05-10 15:50:00,29.08,29.09,29.07,29.09,52300.0,18.5523,18.5587,18.5459,18.5587,52300.0
2005-05-10 15:55:00,29.09,29.14,29.07,29.12,95800.0,18.5587,18.5906,18.5459,18.5778,95800.0
2005-05-11 09:30:00,29.12,29.25,29.12,29.25,53100.0,18.5778,18.6608,18.5778,18.6608,53100.0
2005-05-11 09:35:00,29.24,29.25,29.1,29.1,17400.0,18.6544,18.6608,18.5651,18.5651,17400.0
2005-05-11 09:40:00,29.09,29.21,29.05,29.09,33600.0,18.5587,18.6353,18.5332,18.5587,33600.0
2005-05-11 09:45:00,29.12,29.2,29.12,29.2,8300.0,18.5778,18.6289,18.5778,18.6289,8300.0
2005-05-11 09:50:00,29.2,29.31,29.19,29.2,18900.0,18.6289,18.699,18.6225,18.6289,18900.0
2005-05-11 09:55:00,29.19,29.21,29.09,29.15,39100.0,18.6225,18.6353,18.5587,18.597,39100.0
2005-05-11 10:00:00,29.15,29.2,29.15,29.16,13900.0,18.597,18.6289,18.597,18.6034,13900.0
2005-05-11 10:05:00,29.16,29.23,29.15,29.22,15200.0,18.6034,18.648,18.597,18.6416,15200.0
2005-05-11 10:10:00,29.18,29.26,29.18,29.21,6800.0,18.6161,18.6671,18.6161,18.6353,6800.0
2005-05-11 10:15:00,29.17,29.23,29.14,29.23,17800.0,18.6097,18.648,18.5906,18.648,17800.0
2005-05-11 10:20:00,29.23,29.29,29.23,29.25,14100.0,18.648,18.6863,18.648,18.6608,14100.0
2005-05-11 10:25:00,29.25,29.29,29.24,29.26,6800.0,18.6608,18.6863,18.6544,18.6671,6800.0
2005-05-11 10:30:00,29.27,29.35,29.15,29.15,27700.0,18.6735,18.7246,18.597,18.597,27700.0
2005-05-11 10:35:00,29.12,29.25,29.08,29.17,63400.0,18.5778,18.6608,18.5523,18.6097,63400.0
2005-05-11 10:40:00,29.15,29.19,29.13,29.15,33700.0,18.597,18.6225,18.5842,18.597,33700.0
2005-05-11 10:45:00,29.13,29.17,29.12,29.16,15300.0,18.5842,18.6097,18.5778,18.6034,15300.0
2005-05-11 10:50:00,29.17,29.19,29.13,29.14,18700.0,18.6097,18.6225,18.5842,18.5906,18700.0
2005-05-11 10:55:00,29.14,29.15,29.07,29.13,8400.0,18.5906,18.597,18.5459,18.5842,8400.0
2005-05-11 11:00:00,29.13,29.14,29.04,29.04,21300.0,18.5842,18.5906,18.5268,18.5268,21300.0
2005-05-11 11:05:00,29.04,29.04,29.0,29.0,124100.0,18.5268,18.5268,18.5013,18.5013,124100.0
2005-05-11 11:10:00,29.0,29.02,29.0,29.01,58700.0,18.5013,18.514,18.5013,18.5077,58700.0
2005-05-11 11:15:00,29.01,29.04,29.0,29.03,108700.0,18.5077,18.5268,18.5013,18.5204,108700.0
2005-05-11 11:20:00,29.04,29.05,29.02,29.03,10000.0,18.5268,18.5332,18.514,18.5204,10000.0
2005-05-11 11:25:00,29.02,29.03,29.0,29.03,6200.0,18.514,18.5204,18.5013,18.5204,6200.0
2005-05-11 11:30:00,29.03,29.04,29.02,29.04,12300.0,18.5204,18.5268,18.514,18.5268,12300.0
2005-05-11 11:35:00,29.04,29.04,29.03,29.03,10000.0,18.5268,18.5268,18.5204,18.5204,10000.0
2005-05-11 11:40:00,29.02,29.03,29.01,29.03,5200.0,18.514,18.5204,18.5077,18.5204,5200.0
2005-05-11 11:45:00,29.03,29.05,29.03,29.05,3000.0,18.5204,18.5332,18.5204,18.5332,3000.0
2005-05-11 11:50:00,29.05,29.05,29.0,29.0,8400.0,18.5332,18.5332,18.5013,18.5013,8400.0
2005-05-11 11:55:00,29.0,29.03,29.0,29.03,1500.0,18.5013,18.5204,18.5013,18.5204,1500.0
2005-05-11 12:00:00,29.03,29.04,29.0,29.04,9700.0,18.5204,18.5268,18.5013,18.5268,9700.0
2005-05-11 12:05:00,29.04,29.05,28.83,29.05,39600.0,18.5268,18.5332,18.3928,18.5332,39600.0
2005-05-11 12:10:00,29.03,29.03,28.9,29.0,15300.0,18.5204,18.5204,18.4375,18.5013,15300.0
2005-05-11 12:15:00,28.98,29.0,28.95,28.99,20700.0,18.4885,18.5013,18.4694,18.4949,20700.0
2005-05-11 12:20:00,28.98,28.99,28.97,28.97,5300.0,18.4885,18.4949,18.4821,18.4821,5300.0
2005-05-11 12:25:00,28.97,28.99,28.97,28.99,1500.0,18.4821,18.4949,18.4821,18.4949,1500.0
2005-05-11 12:30:00,28.98,28.99,28.98,28.99,3800.0,18.4885,18.4949,18.4885,18.4949,3800.0
2005-05-11 12:35:00,28.99,29.0,28.98,28.98,5700.0,18.4949,18.5013,18.4885,18.4885,5700.0
2005-05-11 12:40:00,28.98,29.0,28.98,29.0,7300.0,18.4885,18.5013,18.4885,18.5013,7300.0
2005-05-11 12:45:00,29.0,29.0,28.99,28.99,6100.0,18.5013,18.5013,18.4949,18.4949,6100.0
2005-05-11 12:50:00,28.99,29.09,28.99,29.08,10200.0,18.4949,18.5587,18.4949,18.5523,10200.0
2005-05-11 12:55:00,29.07,29.07,29.05,29.05,3400.0,18.5459,18.5459,18.5332,18.5332,3400.0
2005-05-11 13:00:00,29.05,29.07,29.04,29.07,32000.0,18.5332,18.5459,18.5268,18.5459,32000.0
2005-05-11 13:05:00,29.07,29.09,29.05,29.09,24000.0,18.5459,18.5587,18.5332,18.5587,24000.0
2005-05-11 13:10:00,29.08,29.15,29.08,29.11,39900.0,18.5523,18.597,18.5523,18.5715,39900.0
2005-05-11 13:15:00,29.12,29.12,29.1,29.11,12300.0,18.5778,18.5778,18.5651,18.5715,12300.0
2005-05-11 13:20:00,29.11,29.11,29.08,29.08,3300.0,18.5715,18.5715,18.5523,18.5523,3300.0
2005-05-11 13:25:00,29.07,29.09,29.07,29.08,3100.0,18.5459,18.5587,18.5459,18.5523,3100.0
2005-05-11 13:30:00,29.09,29.11,29.09,29.1,19700.0,18.5587,18.5715,18.5587,18.5651,19700.0
2005-05-11 13:35:00,29.1,29.1,29.08,29.08,13200.0,18.5651,18.5651,18.5523,18.5523,13200.0
2005-05-11 13:40:00,29.07,29.09,29.06,29.09,3500.0,18.5459,18.5587,18.5396,18.5587,3500.0
2005-05-11 13:45:00,29.09,29.09,29.0,29.02,15600.0,18.5587,18.5587,18.5013,18.514,15600.0
2005-05-11 13:50:00,29.01,29.04,29.01,29.02,3400.0,18.5077,18.5268,18.5077,18.514,3400.0
2005-05-11 13:55:00,29.02,29.03,29.01,29.02,2100.0,18.514,18.5204,18.5077,18.514,2100.0
2005-05-11 14:00:00,29.01,29.18,29.01,29.18,8800.0,18.5077,18.6161,18.5077,18.6161,8800.0
2005-05-11 14:05:00,29.17,29.19,29.14,29.19,30400.0,18.6097,18.6225,18.5906,18.6225,30400.0
2005-05-11 14:10:00,29.14,29.2,29.14,29.2,28900.0,18.5906,18.6289,18.5906,18.6289,28900.0
2005-05-11 14:15:00,29.2,29.22,29.19,29.22,12700.0,18.6289,18.6416,18.6225,18.6416,12700.0
2005-05-11 14:20:00,29.2,29.2,29.11,29.12,11000.0,18.6289,18.6289,18.5715,18.5778,11000.0
2005-05-11 14:25:00,29.11,29.12,29.1,29.12,8900.0,18.5715,18.5778,18.5651,18.5778,8900.0
2005-05-11 14:30:00,29.11,29.14,29.1,29.13,7200.0,18.5715,18.5906,18.5651,18.5842,7200.0
2005-05-11 14:35:00,29.13,29.18,29.13,29.15,6400.0,18.5842,18.6161,18.5842,18.597,6400.0
2005-05-11 14:40:00,29.17,29.22,29.16,29.19,5800.0,18.6097,18.6416,18.6034,18.6225,5800.0
2005-05-11 14:45:00,29.18,29.24,29.18,29.22,12100.0,18.6161,18.6544,18.6161,18.6416,12100.0
2005-05-11 14:50:00,29.24,29.25,29.19,29.2,15900.0,18.6544,18.6608,18.6225,18.6289,15900.0
2005-05-11 14:55:00,29.19,29.21,29.17,29.17,9100.0,18.6225,18.6353,18.6097,18.6097,9100.0
2005-05-11 15:00:00,29.16,29.17,29.15,29.16,13900.0,18.6034,18.6097,18.597,18.6034,13900.0
2005-05-11 15:05:00,29.16,29.17,29.11,29.12,15200.0,18.6034,18.6097,18.5715,18.5778,15200.0
2005-05-11 15:10:00,29.11,29.13,29.08,29.12,17100.0,18.5715,18.5842,18.5523,18.5778,17100.0
2005-05-11 15:15:00,29.11,29.14,29.11,29.12,25800.0,18.5715,18.5906,18.5715,18.5778,25800.0
2005-05-11 15:20:00,29.13,29.15,29.12,29.14,42500.0,18.5842,18.597,18.5778,18.5906,42500.0
2005-05-11 15:25:00,29.14,29.14,29.1,29.11,18300.0,18.5906,18.5906,18.5651,18.5715,18300.0
2005-05-11 15:30:00,29.1,29.18,29.1,29.18,14600.0,18.5651,18.6161,18.5651,18.6161,14600.0
2005-05-11 15:35:00,29.18,29.18,29.13,29.14,10200.0,18.6161,18.6161,18.5842,18.5906,10200.0
2005-05-11 15:40:00,29.15,29.15,29.13,29.14,8000.0,18.597,18.597,18.5842,18.5906,8000.0
2005-05-11 15:45:00,29.13,29.13,29.07,29.1,27600.0,18.5842,18.5842,18.5459,18.5651,27600.0
2005-05-11 15:50:00,29.1,29.14,29.09,29.14,94100.0,18.5651,18.5906,18.5587,18.5906,94100.0
2005-05-11 15:55:00,29.13,29.15,29.12,29.15,31200.0,18.5842,18.597,18.5778,18.597,31200.0
2005-05-12 09:30:00,29.07,29.18,29.07,29.16,42200.0,18.5459,18.6161,18.5459,18.6034,42200.0
2005-05-12 09:35:00,29.18,29.38,29.18,29.38,11400.0,18.6161,18.7437,18.6161,18.7437,11400.0
2005-05-12 09:40:00,29.32,29.38,29.32,29.36,6800.0,18.7054,18.7437,18.7054,18.7309,6800.0
2005-05-12 09:45:00,29.37,29.38,29.22,29.3,18000.0,18.7373,18.7437,18.6416,18.6927,18000.0
2005-05-12 09:50:00,29.3,29.3,29.21,29.21,8700.0,18.6927,18.6927,18.6353,18.6353,8700.0
2005-05-12 09:55:00,29.22,29.22,29.16,29.21,14000.0,18.6416,18.6416,18.6034,18.6353,14000.0
2005-05-12 10:00:00,29.21,29.28,29.21,29.26,10500.0,18.6353,18.6799,18.6353,18.6671,10500.0
2005-05-12 10:05:00,29.26,29.29,29.2,29.29,14900.0,18.6671,18.6863,18.6289,18.6863,14900.0
2005-05-12 10:10:00,29.28,29.4,29.28,29.38,12800.0,18.6799,18.7565,18.6799,18.7437,12800.0
2005-05-12 10:15:00,29.38,29.42,29.3,29.32,19000.0,18.7437,18.7692,18.6927,18.7054,19000.0
2005-05-12 10:20:00,29.33,29.34,29.26,29.29,9500.0,18.7118,18.7182,18.6671,18.6863,9500.0
2005-05-12 10:25:00,29.29,29.33,29.22,29.33,11400.0,18.6863,18.7118,18.6416,18.7118,11400.0
2005-05-12 10:30:00,29.32,29.32,29.2,29.25,13700.0,18.7054,18.7054,18.6289,18.6608,13700.0
2005-05-12 10:35:00,29.26,29.28,29.2,29.21,15200.0,18.6671,18.6799,18.6289,18.6353,15200.0
2005-05-12 10:40:00,29.21,29.21,29.16,29.18,11800.0,18.6353,18.6353,18.6034,18.6161,11800.0
2005-05-12 10:45:00,29.17,29.17,29.07,29.07,15800.0,18.6097,18.6097,18.5459,18.5459,15800.0
2005-05-12 10:50:00,29.02,29.1,28.95,28.97,33400.0,18.514,18.5651,18.4694,18.4821,33400.0
2005-05-12 10:55:00,28.96,28.97,28.9,28.93,29000.0,18.4758,18.4821,18.4375,18.4566,29000.0
2005-05-12 11:00:00,28.93,28.94,28.89,28.89,26600.0,18.4566,18.463,18.4311,18.4311,26600.0
2005-05-12 11:05:00,28.91,28.91,28.84,28.89,21500.0,18.4439,18.4439,18.3992,18.4311,21500.0
2005-05-12 11:10:00,28.9,28.92,28.86,28.89,25200.0,18.4375,18.4502,18.412,18.4311,25200.0
2005-05-12 11:15:00,28.88,28.9,28.85,28.86,13100.0,18.4247,18.4375,18.4056,18.412,13100.0
2005-05-12 11:20:00,28.87,28.98,28.87,28.93,8100.0,18.4183,18.4885,18.4183,18.4566,8100.0
2005-05-12 11:25:00,28.93,29.02,28.93,28.99,22800.0,18.4566,18.514,18.4566,18.4949,22800.0
2005-05-12 11:30:00,28.99,29.06,28.96,29.04,13400.0,18.4949,18.5396,18.4758,18.5268,13400.0
2005-05-12 11:35:00,29.04,29.05,29.01,29.01,13000.0,18.5268,18.5332,18.5077,18.5077,13000.0
2005-05-12 11:40:00,29.01,29.02,28.94,28.94,9200.0,18.5077,18.514,18.463,18.463,9200.0
2005-05-12 11:45:00,28.93,28.95,28.91,28.94,14400.0,18.4566,18.4694,18.4439,18.463,14400.0
2005-05-12 11:50:00,28.94,29.06,28.94,29.05,10500.0,18.463,18.5396,18.463,18.5332,10500.0
2005-05-12 11:55:00,29.05,29.05,28.97,29.04,12500.0,18.5332,18.5332,18.4821,18.5268,12500.0
2005-05-12 12:00:00,29.03,29.12,29.03,29.09,7800.0,18.5204,18.5778,18.5204,18.5587,7800.0
2005-05-12 12:05:00,29.08,29.08,28.94,29.02,20000.0,18.5523,18.5523,18.463,18.514,20000.0
2005-05-12 12:10:00,29.01,29.01,28.93,28.94,5600.0,18.5077,18.5077,18.4566,18.463,5600.0
2005-05-12 12:15:00,28.94,29.0,28.93,28.93,8000.0,18.463,18.5013,18.4566,18.4566,8000.0
2005-05-12 12:20:00,28.92,28.98,28.91,28.98,6500.0,18.4502,18.4885,18.4439,18.4885,6500.0
2005-05-12 12:25:00,29.01,29.03,28.97,28.99,8900.0,18.5077,18.5204,18.4821,18.4949,8900.0
2005-05-12 12:30:00,29.0,29.01,28.97,28.99,4800.0,18.5013,18.5077,18.4821,18.4949,4800.0
2005-05-12 12:35:00,28.97,28.98,28.91,28.91,7400.0,18.4821,18.4885,18.4439,18.4439,7400.0
2005-05-12 12:40:00,28.92,28.94,28.91,28.94,5000.0,18.4502,18.463,18.4439,18.463,5000.0
2005-05-12 12:45:00,28.95,28.98,28.93,28.93,7000.0,18.4694,18.4885,18.4566,18.4566,7000.0
2005-05-12 12:50:00,28.93,28.99,28.92,28.99,6200.0,18.4566,18.4949,18.4502,18.4949,6200.0
2005-05-12 12:55:00,28.98,28.98,28.92,28.94,7300.0,18.4885,18.4885,18.4502,18.463,7300.0
2005-05-12 13:00:00,28.93,28.96,28.93,28.94,7100.0,18.4566,18.4758,18.4566,18.463,7100.0
2005-05-12 13:05:00,28.94,28.95,28.91,28.95,16200.0,18.463,18.4694,18.4439,18.4694,16200.0
2005-05-12 13:10:00,28.95,28.95,28.92,28.92,5700.0,18.4694,18.4694,18.4502,18.4502,5700.0
2005-05-12 13:15:00,28.92,28.92,28.86,28.86,15800.0,18.4502,18.4502,18.412,18.412,15800.0
2005-05-12 13:20:00,28.87,28.87,28.82,28.83,29000.0,18.4183,18.4183,18.3864,18.3928,29000.0
2005-05-12 13:25:00,28.83,28.83,28.79,28.82,18300.0,18.3928,18.3928,18.3673,18.3864,18300.0
2005-05-12 13:30:00,28.82,28.84,28.8,28.8,24900.0,18.3864,18.3992,18.3737,18.3737,24900.0
2005-05-12 13:35:00,28.8,28.81,28.79,28.81,21000.0,18.3737,18.3801,18.3673,18.3801,21000.0
2005-05-12 13:40:00,28.8,28.8,28.76,28.77,8300.0,18.3737,18.3737,18.3482,18.3545,8300.0
2005-05-12 13:45:00,28.76,28.79,28.72,28.74,21300.0,18.3482,18.3673,18.3226,18.3354,21300.0
2005-05-12 13:50:00,28.74,28.75,28.71,28.71,11000.0,18.3354,18.3418,18.3163,18.3163,11000.0
2005-05-12 13:55:00,28.71,28.71,28.68,28.69,25200.0,18.3163,18.3163,18.2971,18.3035,25200.0
2005-05-12 14:00:00,28.68,28.69,28.66,28.69,7700.0,18.2971,18.3035,18.2844,18.3035,7700.0
2005-05-12 14:05:00,28.7,28.74,28.69,28.74,68100.0,18.3099,18.3354,18.3035,18.3354,68100.0
2005-05-12 14:10:00,28.74,28.74,28.67,28.67,10700.0,18.3354,18.3354,18.2907,18.2907,10700.0
2005-05-12 14:15:00,28.68,28.72,28.66,28.7,27700.0,18.2971,18.3226,18.2844,18.3099,27700.0
2005-05-12 14:20:00,28.7,28.73,28.62,28.7,59100.0,18.3099,18.329,18.2588,18.3099,59100.0
2005-05-12 14:25:00,28.7,28.71,28.58,28.66,42400.0,18.3099,18.3163,18.2333,18.2844,42400.0
2005-05-12 14:30:00,28.68,28.7,28.68,28.68,49800.0,18.2971,18.3099,18.2971,18.2971,49800.0
2005-05-12 14:35:00,28.67,28.7,28.66,28.66,17000.0,18.2907,18.3099,18.2844,18.2844,17000.0
2005-05-12 14:40:00,28.67,28.68,28.64,28.67,21500.0,18.2907,18.2971,18.2716,18.2907,21500.0
2005-05-12 14:45:00,28.67,28.71,28.64,28.7,15500.0,18.2907,18.3163,18.2716,18.3099,15500.0
2005-05-12 14:50:00,28.7,28.74,28.68,28.7,30800.0,18.3099,18.3354,18.2971,18.3099,30800.0
2005-05-12 14:55:00,28.7,28.73,28.69,28.7,49900.0,18.3099,18.329,18.3035,18.3099,49900.0
2005-05-12 15:00:00,28.71,28.77,28.71,28.76,20100.0,18.3163,18.3545,18.3163,18.3482,20100.0
2005-05-12 15:05:00,28.75,28.79,28.72,28.79,64000.0,18.3418,18.3673,18.3226,18.3673,64000.0
2005-05-12 15:10:00,28.78,28.8,28.75,28.75,18700.0,18.3609,18.3737,18.3418,18.3418,18700.0
2005-05-12 15:15:00,28.75,28.77,28.7,28.7,34900.0,18.3418,18.3545,18.3099,18.3099,34900.0
2005-05-12 15:20:00,28.7,28.72,28.65,28.72,14400.0,18.3099,18.3226,18.278,18.3226,14400.0
2005-05-12 15:25:00,28.71,28.77,28.71,28.73,12100.0,18.3163,18.3545,18.3163,18.329,12100.0
2005-05-12 15:30:00,28.73,28.73,28.64,28.68,15900.0,18.329,18.329,18.2716,18.2971,15900.0
2005-05-12 15:35:00,28.68,28.68,28.66,28.68,17000.0,18.2971,18.2971,18.2844,18.2971,17000.0
2005-05-12 15:40:00,28.68,28.72,28.67,28.69,20600.0,18.2971,18.3226,18.2907,18.3035,20600.0
2005-05-12 15:45:00,28.68,28.7,28.68,28.7,25200.0,18.2971,18.3099,18.2971,18.3099,25200.0
2005-05-12 15:50:00,28.7,28.7,28.66,28.66,54500.0,18.3099,18.3099,18.2844,18.2844,54500.0
2005-05-12 15:55:00,28.65,28.75,28.63,28.7,51800.0,18.278,18.3418,18.2652,18.3099,51800.0
2005-05-13 09:30:00,28.74,28.75,28.52,28.58,44100.0,18.3354,18.3418,18.195,18.2333,44100.0
2005-05-13 09:35:00,28.64,28.66,28.5,28.54,10200.0,18.2716,18.2844,18.1823,18.2078,10200.0
2005-05-13 09:40:00,28.55,28.65,28.5,28.64,26100.0,18.2142,18.278,18.1823,18.2716,26100.0
2005-05-13 09:45:00,28.61,28.64,28.57,28.61,7400.0,18.2525,18.2716,18.2269,18.2525,7400.0
2005-05-13 09:50:00,28.58,28.64,28.44,28.5,15100.0,18.2333,18.2716,18.144,18.1823,15100.0
2005-05-13 09:55:00,28.5,28.59,28.45,28.48,15000.0,18.1823,18.2397,18.1504,18.1695,15000.0
2005-05-13 10:00:00,28.49,28.58,28.46,28.46,13800.0,18.1759,18.2333,18.1568,18.1568,13800.0
2005-05-13 10:05:00,28.5,28.68,28.5,28.66,9800.0,18.1823,18.2971,18.1823,18.2844,9800.0
2005-05-13 10:10:00,28.66,28.66,28.58,28.61,12500.0,18.2844,18.2844,18.2333,18.2525,12500.0
2005-05-13 10:15:00,28.61,28.72,28.61,28.65,25700.0,18.2525,18.3226,18.2525,18.278,25700.0
2005-05-13 10:20:00,28.64,28.64,28.58,28.6,3600.0,18.2716,18.2716,18.2333,18.2461,3600.0
2005-05-13 10:25:00,28.56,28.6,28.51,28.52,8800.0,18.2206,18.2461,18.1887,18.195,8800.0
2005-05-13 10:30:00,28.53,28.56,28.46,28.47,10800.0,18.2014,18.2206,18.1568,18.1631,10800.0
2005-05-13 10:35:00,28.48,28.55,28.43,28.54,11500.0,18.1695,18.2142,18.1376,18.2078,11500.0
2005-05-13 10:40:00,28.55,28.67,28.54,28.67,21600.0,18.2142,18.2907,18.2078,18.2907,21600.0
2005-05-13 10:45:00,28.67,28.71,28.64,28.64,21200.0,18.2907,18.3163,18.2716,18.2716,21200.0
2005-05-13 10:50:00,28.63,28.64,28.6,28.64,9700.0,18.2652,18.2716,18.2461,18.2716,9700.0
2005-05-13 10:55:00,28.64,28.72,28.6,28.67,16200.0,18.2716,18.3226,18.2461,18.2907,16200.0
2005-05-13 11:00:00,28.7,28.72,28.67,28.67,12900.0,18.3099,18.3226,18.2907,18.2907,12900.0
2005-05-13 11:05:00,28.67,28.67,28.62,28.63,7400.0,18.2907,18.2907,18.2588,18.2652,7400.0
2005-05-13 11:10:00,28.61,28.7,28.61,28.7,3400.0,18.2525,18.3099,18.2525,18.3099,3400.0
2005-05-13 11:15:00,28.7,28.7,28.61,28.61,7000.0,18.3099,18.3099,18.2525,18.2525,7000.0
2005-05-13 11:20:00,28.62,28.66,28.62,28.66,10000.0,18.2588,18.2844,18.2588,18.2844,10000.0
2005-05-13 11:25:00,28.7,28.75,28.66,28.75,14300.0,18.3099,18.3418,18.2844,18.3418,14300.0
2005-05-13 11:30:00,28.74,28.75,28.72,28.73,10800.0,18.3354,18.3418,18.3226,18.329,10800.0
2005-05-13 11:35:00,28.72,28.73,28.7,28.73,17200.0,18.3226,18.329,18.3099,18.329,17200.0
2005-05-13 11:40:00,28.75,28.75,28.73,28.74,5400.0,18.3418,18.3418,18.329,18.3354,5400.0
2005-05-13 11:45:00,28.74,28.76,28.74,28.76,5600.0,18.3354,18.3482,18.3354,18.3482,5600.0
2005-05-13 11:50:00,28.76,28.81,28.76,28.8,4200.0,18.3482,18.3801,18.3482,18.3737,4200.0
2005-05-13 11:55:00,28.8,28.86,28.8,28.8,11700.0,18.3737,18.412,18.3737,18.3737,11700.0
2005-05-13 12:00:00,28.79,28.8,28.74,28.74,7100.0,18.3673,18.3737,18.3354,18.3354,7100.0
2005-05-13 12:05:00,28.75,28.76,28.75,28.76,5000.0,18.3418,18.3482,18.3418,18.3482,5000.0
2005-05-13 12:10:00,28.77,28.8,28.77,28.79,2500.0,18.3545,18.3737,18.3545,18.3673,2500.0
2005-05-13 12:15:00,28.8,28.83,28.8,28.83,12100.0,18.3737,18.3928,18.3737,18.3928,12100.0
2005-05-13 12:20:00,28.82,28.86,28.82,28.84,8700.0,18.3864,18.412,18.3864,18.3992,8700.0
2005-05-13 12:25:00,28.85,28.87,28.81,28.81,8200.0,18.4056,18.4183,18.3801,18.3801,8200.0
2005-05-13 12:30:00,28.81,28.81,28.79,28.8,7400.0,18.3801,18.3801,18.3673,18.3737,7400.0
2005-05-13 12:35:00,28.8,28.8,28.77,28.78,7900.0,18.3737,18.3737,18.3545,18.3609,7900.0
2005-05-13 12:40:00,28.78,28.81,28.77,28.8,8500.0,18.3609,18.3801,18.3545,18.3737,8500.0
2005-05-13 12:45:00,28.8,28.82,28.8,28.81,9100.0,18.3737,18.3864,18.3737,18.3801,9100.0
2005-05-13 12:50:00,28.8,28.88,28.8,28.88,12300.0,18.3737,18.4247,18.3737,18.4247,12300.0
2005-05-13 12:55:00,28.89,28.89,28.88,28.88,2900.0,18.4311,18.4311,18.4247,18.4247,2900.0
2005-05-13 13:00:00,28.88,28.9,28.88,28.89,15600.0,18.4247,18.4375,18.4247,18.4311,15600.0
2005-05-13 13:05:00,28.89,28.9,28.87,28.88,9200.0,18.4311,18.4375,18.4183,18.4247,9200.0
2005-05-13 13:10:00,28.88,28.89,28.87,28.88,10000.0,18.4247,18.4311,18.4183,18.4247,10000.0
2005-05-13 13:15:00,28.88,28.88,28.85,28.85,11100.0,18.4247,18.4247,18.4056,18.4056,11100.0
2005-05-13 13:20:00,28.85,28.85,28.82,28.82,7600.0,18.4056,18.4056,18.3864,18.3864,7600.0
2005-05-13 13:25:00,28.81,28.81,28.8,28.8,25100.0,18.3801,18.3801,18.3737,18.3737,25100.0
2005-05-13 13:30:00,28.8,28.81,28.78,28.78,11800.0,18.3737,18.3801,18.3609,18.3609,11800.0
2005-05-13 13:35:00,28.79,28.79,28.76,28.77,8300.0,18.3673,18.3673,18.3482,18.3545,8300.0
2005-05-13 13:40:00,28.76,28.77,28.71,28.71,8000.0,18.3482,18.3545,18.3163,18.3163,8000.0
2005-05-13 13:45:00,28.68,28.68,28.63,28.65,12100.0,18.2971,18.2971,18.2652,18.278,12100.0
2005-05-13 13:50:00,28.64,28.64,28.6,28.6,5200.0,18.2716,18.2716,18.2461,18.2461,5200.0
2005-05-13 13:55:00,28.59,28.59,28.5,28.57,20200.0,18.2397,18.2397,18.1823,18.2269,20200.0
2005-05-13 14:00:00,28.58,28.59,28.53,28.59,15700.0,18.2333,18.2397,18.2014,18.2397,15700.0
2005-05-13 14:05:00,28.59,28.61,28.54,28.55,7300.0,18.2397,18.2525,18.2078,18.2142,7300.0
2005-05-13 14:10:00,28.55,28.56,28.5,28.5,11900.0,18.2142,18.2206,18.1823,18.1823,11900.0
2005-05-13 14:15:00,28.48,28.49,28.4,28.41,23700.0,18.1695,18.1759,18.1185,18.1249,23700.0
2005-05-13 14:20:00,28.41,28.48,28.41,28.48,7800.0,18.1249,18.1695,18.1249,18.1695,7800.0
2005-05-13 14:25:00,28.47,28.5,28.47,28.5,4000.0,18.1631,18.1823,18.1631,18.1823,4000.0
2005-05-13 14:30:00,28.49,28.49,28.33,28.41,17400.0,18.1759,18.1759,18.0738,18.1249,17400.0
2005-05-13 14:35:00,28.4,28.4,28.2,28.28,31400.0,18.1185,18.1185,17.9909,18.0419,31400.0
2005-05-13 14:40:00,28.29,28.36,28.28,28.31,26100.0,18.0483,18.093,18.0419,18.0611,26100.0
2005-05-13 14:45:00,28.31,28.34,28.15,28.21,28200.0,18.0611,18.0802,17.959,17.9973,28200.0
2005-05-13 14:50:00,28.22,28.38,28.22,28.34,22800.0,18.0037,18.1057,18.0037,18.0802,22800.0
2005-05-13 14:55:00,28.36,28.45,28.36,28.45,33400.0,18.093,18.1504,18.093,18.1504,33400.0
2005-05-13 15:00:00,28.47,28.47,28.38,28.47,37900.0,18.1631,18.1631,18.1057,18.1631,37900.0
2005-05-13 15:05:00,28.47,28.49,28.44,28.49,27100.0,18.1631,18.1759,18.144,18.1759,27100.0
2005-05-13 15:10:00,28.5,28.56,28.49,28.55,39000.0,18.1823,18.2206,18.1759,18.2142,39000.0
2005-05-13 15:15:00,28.55,28.56,28.48,28.55,22300.0,18.2142,18.2206,18.1695,18.2142,22300.0
2005-05-13 15:20:00,28.55,28.68,28.55,28.64,43100.0,18.2142,18.2971,18.2142,18.2716,43100.0
2005-05-13 15:25:00,28.65,28.65,28.56,28.62,25600.0,18.278,18.278,18.2206,18.2588,25600.0
2005-05-13 15:30:00,28.63,28.65,28.59,28.59,21600.0,18.2652,18.278,18.2397,18.2397,21600.0
2005-05-13 15:35:00,28.57,28.6,28.55,28.6,19800.0,18.2269,18.2461,18.2142,18.2461,19800.0
2005-05-13 15:40:00,28.6,28.68,28.6,28.64,23600.0,18.2461,18.2971,18.2461,18.2716,23600.0
2005-05-13 15:45:00,28.63,28.68,28.61,28.67,20200.0,18.2652,18.2971,18.2525,18.2907,20200.0
2005-05-13 15:50:00,28.69,28.73,28.63,28.63,26800.0,18.3035,18.329,18.2652,18.2652,26800.0
2005-05-13 15:55:00,28.64,28.65,28.62,28.64,31000.0,18.2716,18.278,18.2588,18.2716,31000.0
2005-05-16 09:30:00,28.63,28.7,28.5,28.58,31700.0,18.2652,18.3099,18.1823,18.2333,31700.0
2005-05-16 09:35:00,28.52,28.52,28.42,28.45,12900.0,18.195,18.195,18.1312,18.1504,12900.0
2005-05-16 09:40:00,28.44,28.63,28.44,28.63,25000.0,18.144,18.2652,18.144,18.2652,25000.0
2005-05-16 09:45:00,28.65,28.74,28.65,28.67,14200.0,18.278,18.3354,18.278,18.2907,14200.0
2005-05-16 09:50:00,28.62,28.65,28.47,28.65,12100.0,18.2588,18.278,18.1631,18.278,12100.0
2005-05-16 09:55:00,28.65,28.65,28.6,28.63,6600.0,18.278,18.278,18.2461,18.2652,6600.0
2005-05-16 10:00:00,28.63,28.74,28.63,28.69,16200.0,18.2652,18.3354,18.2652,18.3035,16200.0
2005-05-16 10:05:00,28.7,28.7,28.59,28.6,18700.0,18.3099,18.3099,18.2397,18.2461,18700.0
2005-05-16 10:10:00,28.59,28.59,28.54,28.58,7200.0,18.2397,18.2397,18.2078,18.2333,7200.0
2005-05-16 10:15:00,28.58,28.74,28.58,28.74,10300.0,18.2333,18.3354,18.2333,18.3354,10300.0
2005-05-16 10:20:00,28.74,28.78,28.7,28.78,16800.0,18.3354,18.3609,18.3099,18.3609,16800.0
2005-05-16 10:25:00,28.78,28.83,28.78,28.82,12100.0,18.3609,18.3928,18.3609,18.3864,12100.0
2005-05-16 10:30:00,28.84,28.88,28.84,28.85,15300.0,18.3992,18.4247,18.3992,18.4056,15300.0
2005-05-16 10:35:00,28.85,28.85,28.81,28.85,5200.0,18.4056,18.4056,18.3801,18.4056,5200.0
2005-05-16 10:40:00,28.85,28.93,28.81,28.93,9800.0,18.4056,18.4566,18.3801,18.4566,9800.0
2005-05-16 10:45:00,28.93,29.0,28.9,28.9,24100.0,18.4566,18.5013,18.4375,18.4375,24100.0
2005-05-16 10:50:00,28.87,28.9,28.84,28.88,15000.0,18.4183,18.4375,18.3992,18.4247,15000.0
2005-05-16 10:55:00,28.86,28.91,28.85,28.88,8900.0,18.412,18.4439,18.4056,18.4247,8900.0
2005-05-16 11:00:00,28.89,28.9,28.86,28.86,6300.0,18.4311,18.4375,18.412,18.412,6300.0
2005-05-16 11:05:00,28.87,28.87,28.78,28.78,9500.0,18.4183,18.4183,18.3609,18.3609,9500.0
2005-05-16 11:10:00,28.79,28.8,28.76,28.76,12400.0,18.3673,18.3737,18.3482,18.3482,12400.0
2005-05-16 11:15:00,28.78,28.85,28.77,28.84,10800.0,18.3609,18.4056,18.3545,18.3992,10800.0
2005-05-16 11:20:00,28.83,28.84,28.8,28.84,11700.0,18.3928,18.3992,18.3737,18.3992,11700.0
2005-05-16 11:25:00,28.85,28.86,28.82,28.85,8000.0,18.4056,18.412,18.3864,18.4056,8000.0
2005-05-16 11:30:00,28.85,28.88,28.82,28.83,9400.0,18.4056,18.4247,18.3864,18.3928,9400.0
2005-05-16 11:35:00,28.82,28.87,28.82,28.85,7600.0,18.3864,18.4183,18.3864,18.4056,7600.0
2005-05-16 11:40:00,28.85,28.85,28.83,28.85,6300.0,18.4056,18.4056,18.3928,18.4056,6300.0
2005-05-16 11:45:00,28.83,28.83,28.78,28.78,4900.0,18.3928,18.3928,18.3609,18.3609,4900.0
2005-05-16 11:50:00,28.78,28.87,28.78,28.87,9300.0,18.3609,18.4183,18.3609,18.4183,9300.0
2005-05-16 11:55:00,28.87,28.94,28.86,28.91,9600.0,18.4183,18.463,18.412,18.4439,9600.0
2005-05-16 12:00:00,28.92,28.96,28.92,28.96,11700.0,18.4502,18.4758,18.4502,18.4758,11700.0
2005-05-16 12:05:00,28.97,28.97,28.9,28.9,9100.0,18.4821,18.4821,18.4375,18.4375,9100.0
2005-05-16 12:10:00,28.9,28.9,28.83,28.83,6300.0,18.4375,18.4375,18.3928,18.3928,6300.0
2005-05-16 12:15:00,28.83,28.87,28.82,28.87,7400.0,18.3928,18.4183,18.3864,18.4183,7400.0
2005-05-16 12:20:00,28.87,28.96,28.86,28.96,13100.0,18.4183,18.4758,18.412,18.4758,13100.0
2005-05-16 12:25:00,28.96,28.97,28.92,28.92,4500.0,18.4758,18.4821,18.4502,18.4502,4500.0
2005-05-16 12:30:00,28.91,28.93,28.9,28.91,5200.0,18.4439,18.4566,18.4375,18.4439,5200.0
2005-05-16 12:35:00,28.9,28.91,28.88,28.9,14700.0,18.4375,18.4439,18.4247,18.4375,14700.0
2005-05-16 12:40:00,28.89,28.89,28.84,28.84,11200.0,18.4311,18.4311,18.3992,18.3992,11200.0
2005-05-16 12:45:00,28.84,28.85,28.81,28.82,12400.0,18.3992,18.4056,18.3801,18.3864,12400.0
2005-05-16 12:50:00,28.82,28.83,28.77,28.77,4700.0,18.3864,18.3928,18.3545,18.3545,4700.0
2005-05-16 12:55:00,28.77,28.81,28.77,28.8,9800.0,18.3545,18.3801,18.3545,18.3737,9800.0
2005-05-16 13:00:00,28.79,28.79,28.75,28.75,9900.0,18.3673,18.3673,18.3418,18.3418,9900.0
2005-05-16 13:05:00,28.75,28.77,28.75,28.77,6100.0,18.3418,18.3545,18.3418,18.3545,6100.0
2005-05-16 13:10:00,28.77,28.81,28.76,28.81,16500.0,18.3545,18.3801,18.3482,18.3801,16500.0
2005-05-16 13:15:00,28.8,28.81,28.79,28.81,6500.0,18.3737,18.3801,18.3673,18.3801,6500.0
2005-05-16 13:20:00,28.8,28.82,28.8,28.8,13000.0,18.3737,18.3864,18.3737,18.3737,13000.0
2005-05-16 13:25:00,28.81,28.82,28.8,28.8,11600.0,18.3801,18.3864,18.3737,18.3737,11600.0
2005-05-16 13:30:00,28.81,28.81,28.77,28.78,14300.0,18.3801,18.3801,18.3545,18.3609,14300.0
2005-05-16 13:35:00,28.78,28.79,28.76,28.77,15500.0,18.3609,18.3673,18.3482,18.3545,15500.0
2005-05-16 13:40:00,28.77,28.86,28.77,28.86,12200.0,18.3545,18.412,18.3545,18.412,12200.0
2005-05-16 13:45:00,28.84,28.88,28.84,28.86,8100.0,18.3992,18.4247,18.3992,18.412,8100.0
2005-05-16 13:50:00,28.86,28.87,28.83,28.84,10600.0,18.412,18.4183,18.3928,18.3992,10600.0
2005-05-16 13:55:00,28.84,28.9,28.83,28.9,7000.0,18.3992,18.4375,18.3928,18.4375,7000.0
2005-05-16 14:00:00,28.9,28.92,28.86,28.86,10500.0,18.4375,18.4502,18.412,18.412,10500.0
2005-05-16 14:05:00,28.86,28.86,28.8,28.8,6700.0,18.412,18.412,18.3737,18.3737,6700.0
2005-05-16 14:10:00,28.8,28.81,28.79,28.81,8200.0,18.3737,18.3801,18.3673,18.3801,8200.0
2005-05-16 14:15:00,28.8,28.82,28.78,28.79,10000.0,18.3737,18.3864,18.3609,18.3673,10000.0
2005-05-16 14:20:00,28.78,28.8,28.76,28.8,8900.0,18.3609,18.3737,18.3482,18.3737,8900.0
2005-05-16 14:25:00,28.79,28.79,28.77,28.78,5200.0,18.3673,18.3673,18.3545,18.3609,5200.0
2005-05-16 14:30:00,28.78,28.81,28.78,28.8,7900.0,18.3609,18.3801,18.3609,18.3737,7900.0
2005-05-16 14:35:00,28.8,28.8,28.77,28.78,8300.0,18.3737,18.3737,18.3545,18.3609,8300.0
2005-05-16 14:40:00,28.77,28.79,28.76,28.77,14800.0,18.3545,18.3673,18.3482,18.3545,14800.0
2005-05-16 14:45:00,28.77,28.78,28.76,28.76,14300.0,18.3545,18.3609,18.3482,18.3482,14300.0
2005-05-16 14:50:00,28.77,28.8,28.75,28.76,12700.0,18.3545,18.3737,18.3418,18.3482,12700.0
2005-05-16 14:55:00,28.77,28.79,28.76,28.77,18800.0,18.3545,18.3673,18.3482,18.3545,18800.0
2005-05-16 15:00:00,28.77,28.79,28.75,28.77,23200.0,18.3545,18.3673,18.3418,18.3545,23200.0
2005-05-16 15:05:00,28.78,28.83,28.77,28.83,26700.0,18.3609,18.3928,18.3545,18.3928,26700.0
2005-05-16 15:10:00,28.84,28.87,28.82,28.82,14900.0,18.3992,18.4183,18.3864,18.3864,14900.0
2005-05-16 15:15:00,28.82,28.82,28.81,28.81,5400.0,18.3864,18.3864,18.3801,18.3801,5400.0
2005-05-16 15:20:00,28.82,28.84,28.81,28.84,9600.0,18.3864,18.3992,18.3801,18.3992,9600.0
2005-05-16 15:25:00,28.83,28.86,28.83,28.83,9300.0,18.3928,18.412,18.3928,18.3928,9300.0
2005-05-16 15:30:00,28.82,28.88,28.82,28.85,11200.0,18.3864,18.4247,18.3864,18.4056,11200.0
2005-05-16 15:35:00,28.85,28.87,28.85,28.86,8600.0,18.4056,18.4183,18.4056,18.412,8600.0
2005-05-16 15:40:00,28.85,28.86,28.83,28.86,11900.0,18.4056,18.412,18.3928,18.412,11900.0
2005-05-16 15:45:00,28.85,28.87,28.84,28.87,18100.0,18.4056,18.4183,18.3992,18.4183,18100.0
2005-05-16 15:50:00,28.87,28.87,28.82,28.87,17600.0,18.4183,18.4183,18.3864,18.4183,17600.0
2005-05-16 15:55:00,28.86,28.87,28.81,28.85,21500.0,18.412,18.4183,18.3801,18.4056,21500.0
2005-05-17 09:30:00,28.8,28.82,28.8,28.8,26600.0,18.3737,18.3864,18.3737,18.3737,26600.0
2005-05-17 09:35:00,28.8,28.81,28.7,28.75,28000.0,18.3737,18.3801,18.3099,18.3418,28000.0
2005-05-17 09:40:00,28.75,28.84,28.75,28.78,11200.0,18.3418,18.3992,18.3418,18.3609,11200.0
2005-05-17 09:45:00,28.78,28.82,28.77,28.82,14700.0,18.3609,18.3864,18.3545,18.3864,14700.0
2005-05-17 09:50:00,28.8,28.83,28.77,28.79,15200.0,18.3737,18.3928,18.3545,18.3673,15200.0
2005-05-17 09:55:00,28.78,28.82,28.76,28.78,20900.0,18.3609,18.3864,18.3482,18.3609,20900.0
2005-05-17 10:00:00,28.8,28.83,28.74,28.74,11500.0,18.3737,18.3928,18.3354,18.3354,11500.0
2005-05-17 10:05:00,28.75,28.76,28.75,28.76,12000.0,18.3418,18.3482,18.3418,18.3482,12000.0
2005-05-17 10:10:00,28.77,28.77,28.75,28.76,7400.0,18.3545,18.3545,18.3418,18.3482,7400.0
2005-05-17 10:15:00,28.76,28.76,28.73,28.74,10200.0,18.3482,18.3482,18.329,18.3354,10200.0
2005-05-17 10:20:00,28.74,28.75,28.58,28.59,8100.0,18.3354,18.3418,18.2333,18.2397,8100.0
2005-05-17 10:25:00,28.58,28.6,28.47,28.51,27300.0,18.2333,18.2461,18.1631,18.1887,27300.0
2005-05-17 10:30:00,28.49,28.52,28.49,28.51,19700.0,18.1759,18.195,18.1759,18.1887,19700.0
2005-05-17 10:35:00,28.5,28.54,28.5,28.53,8300.0,18.1823,18.2078,18.1823,18.2014,8300.0
2005-05-17 10:40:00,28.52,28.53,28.51,28.51,11600.0,18.195,18.2014,18.1887,18.1887,11600.0
2005-05-17 10:45:00,28.52,28.52,28.5,28.51,18200.0,18.195,18.195,18.1823,18.1887,18200.0
2005-05-17 10:50:00,28.51,28.54,28.51,28.54,20300.0,18.1887,18.2078,18.1887,18.2078,20300.0
2005-05-17 10:55:00,28.55,28.59,28.55,28.58,13900.0,18.2142,18.2397,18.2142,18.2333,13900.0
2005-05-17 11:00:00,28.59,28.68,28.59,28.66,44800.0,18.2397,18.2971,18.2397,18.2844,44800.0
2005-05-17 11:05:00,28.67,28.68,28.6,28.61,12500.0,18.2907,18.2971,18.2461,18.2525,12500.0
2005-05-17 11:10:00,28.61,28.62,28.6,28.62,7200.0,18.2525,18.2588,18.2461,18.2588,7200.0
2005-05-17 11:15:00,28.62,28.62,28.6,28.61,7000.0,18.2588,18.2588,18.2461,18.2525,7000.0
2005-05-17 11:20:00,28.61,28.64,28.6,28.64,3600.0,18.2525,18.2716,18.2461,18.2716,3600.0
2005-05-17 11:25:00,28.65,28.67,28.56,28.59,19900.0,18.278,18.2907,18.2206,18.2397,19900.0
2005-05-17 11:30:00,28.59,28.64,28.59,28.64,5900.0,18.2397,18.2716,18.2397,18.2716,5900.0
2005-05-17 11:35:00,28.65,28.75,28.65,28.75,10800.0,18.278,18.3418,18.278,18.3418,10800.0
2005-05-17 11:40:00,28.73,28.74,28.68,28.7,12200.0,18.329,18.3354,18.2971,18.3099,12200.0
2005-05-17 11:45:00,28.69,28.72,28.66,28.69,18100.0,18.3035,18.3226,18.2844,18.3035,18100.0
2005-05-17 11:50:00,28.7,28.7,28.64,28.67,4100.0,18.3099,18.3099,18.2716,18.2907,4100.0
2005-05-17 11:55:00,28.67,28.67,28.64,28.66,2400.0,18.2907,18.2907,18.2716,18.2844,2400.0
2005-05-17 12:00:00,28.65,28.67,28.64,28.65,6500.0,18.278,18.2907,18.2716,18.278,6500.0
2005-05-17 12:05:00,28.65,28.65,28.63,28.64,4900.0,18.278,18.278,18.2652,18.2716,4900.0
2005-05-17 12:10:00,28.64,28.66,28.63,28.66,2400.0,18.2716,18.2844,18.2652,18.2844,2400.0
2005-05-17 12:15:00,28.65,28.72,28.65,28.72,6200.0,18.278,18.3226,18.278,18.3226,6200.0
2005-05-17 12:20:00,28.7,28.73,28.7,28.72,1300.0,18.3099,18.329,18.3099,18.3226,1300.0
2005-05-17 12:25:00,28.72,28.73,28.72,28.72,4300.0,18.3226,18.329,18.3226,18.3226,4300.0
2005-05-17 12:30:00,28.73,28.73,28.68,28.68,6400.0,18.329,18.329,18.2971,18.2971,6400.0
2005-05-17 12:35:00,28.67,28.67,28.58,28.59,8600.0,18.2907,18.2907,18.2333,18.2397,8600.0
2005-05-17 12:40:00,28.58,28.58,28.56,28.58,7500.0,18.2333,18.2333,18.2206,18.2333,7500.0
2005-05-17 12:45:00,28.58,28.61,28.58,28.61,41600.0,18.2333,18.2525,18.2333,18.2525,41600.0
2005-05-17 12:50:00,28.61,28.61,28.6,28.6,1500.0,18.2525,18.2525,18.2461,18.2461,1500.0
2005-05-17 12:55:00,28.6,28.6,28.6,28.6,11000.0,18.2461,18.2461,18.2461,18.2461,11000.0
2005-05-17 13:00:00,28.59,28.62,28.57,28.62,10000.0,18.2397,18.2588,18.2269,18.2588,10000.0
2005-05-17 13:05:00,28.63,28.67,28.63,28.66,4500.0,18.2652,18.2907,18.2652,18.2844,4500.0
2005-05-17 13:10:00,28.67,28.67,28.67,28.67,100.0,18.2907,18.2907,18.2907,18.2907,100.0
2005-05-17 13:15:00,28.66,28.71,28.66,28.71,2100.0,18.2844,18.3163,18.2844,18.3163,2100.0
2005-05-17 13:20:00,28.71,28.75,28.7,28.75,6300.0,18.3163,18.3418,18.3099,18.3418,6300.0
2005-05-17 13:25:00,28.74,28.74,28.7,28.7,1800.0,18.3354,18.3354,18.3099,18.3099,1800.0
2005-05-17 13:30:00,28.72,28.72,28.66,28.66,4200.0,18.3226,18.3226,18.2844,18.2844,4200.0
2005-05-17 13:35:00,28.65,28.7,28.63,28.69,4200.0,18.278,18.3099,18.2652,18.3035,4200.0
2005-05-17 13:40:00,28.68,28.68,28.66,28.66,2700.0,18.2971,18.2971,18.2844,18.2844,2700.0
2005-05-17 13:45:00,28.66,28.68,28.66,28.66,2300.0,18.2844,18.2971,18.2844,18.2844,2300.0
2005-05-17 13:50:00,28.65,28.65,28.6,28.6,2100.0,18.278,18.278,18.2461,18.2461,2100.0
2005-05-17 13:55:00,28.6,28.61,28.6,28.6,4600.0,18.2461,18.2525,18.2461,18.2461,4600.0
2005-05-17 14:00:00,28.6,28.63,28.59,28.63,6400.0,18.2461,18.2652,18.2397,18.2652,6400.0
2005-05-17 14:05:00,28.63,28.63,28.6,28.62,9200.0,18.2652,18.2652,18.2461,18.2588,9200.0
2005-05-17 14:10:00,28.62,28.63,28.6,28.63,11000.0,18.2588,18.2652,18.2461,18.2652,11000.0
2005-05-17 14:15:00,28.62,28.66,28.61,28.63,12700.0,18.2588,18.2844,18.2525,18.2652,12700.0
2005-05-17 14:20:00,28.62,28.62,28.6,28.61,6600.0,18.2588,18.2588,18.2461,18.2525,6600.0
2005-05-17 14:25:00,28.6,28.62,28.6,28.62,3100.0,18.2461,18.2588,18.2461,18.2588,3100.0
2005-05-17 14:30:00,28.63,28.75,28.63,28.73,17400.0,18.2652,18.3418,18.2652,18.329,17400.0
2005-05-17 14:35:00,28.72,28.87,28.72,28.85,18700.0,18.3226,18.4183,18.3226,18.4056,18700.0
2005-05-17 14:40:00,28.84,28.9,28.83,28.88,15100.0,18.3992,18.4375,18.3928,18.4247,15100.0
2005-05-17 14:45:00,28.9,28.91,28.88,28.91,12700.0,18.4375,18.4439,18.4247,18.4439,12700.0
2005-05-17 14:50:00,28.92,28.96,28.83,28.85,19800.0,18.4502,18.4758,18.3928,18.4056,19800.0
2005-05-17 14:55:00,28.85,28.91,28.85,28.87,8800.0,18.4056,18.4439,18.4056,18.4183,8800.0
2005-05-17 15:00:00,28.89,28.95,28.85,28.85,8700.0,18.4311,18.4694,18.4056,18.4056,8700.0
2005-05-17 15:05:00,28.86,28.88,28.85,28.87,5200.0,18.412,18.4247,18.4056,18.4183,5200.0
2005-05-17 15:10:00,28.87,28.89,28.85,28.89,10100.0,18.4183,18.4311,18.4056,18.4311,10100.0
2005-05-17 15:15:00,28.89,28.92,28.89,28.91,10000.0,18.4311,18.4502,18.4311,18.4439,10000.0
2005-05-17 15:20:00,28.91,28.91,28.86,28.87,7000.0,18.4439,18.4439,18.412,18.4183,7000.0
2005-05-17 15:25:00,28.87,28.88,28.85,28.85,12100.0,18.4183,18.4247,18.4056,18.4056,12100.0
2005-05-17 15:30:00,28.86,28.94,28.86,28.92,32800.0,18.412,18.463,18.412,18.4502,32800.0
2005-05-17 15:35:00,28.92,28.94,28.9,28.94,12500.0,18.4502,18.463,18.4375,18.463,12500.0
2005-05-17 15:40:00,28.94,28.99,28.94,28.94,14500.0,18.463,18.4949,18.463,18.463,14500.0
2005-05-17 15:45:00,28.95,29.0,28.94,28.99,19800.0,18.4694,18.5013,18.463,18.4949,19800.0
2005-05-17 15:50:00,28.99,28.99,28.94,28.94,23800.0,18.4949,18.4949,18.463,18.463,23800.0
2005-05-17 15:55:00,28.94,28.94,28.92,28.94,13100.0,18.463,18.463,18.4502,18.463,13100.0
2005-05-18 09:30:00,28.98,29.0,28.94,29.0,29800.0,18.4885,18.5013,18.463,18.5013,29800.0
2005-05-18 09:35:00,28.99,29.06,28.9,28.94,22400.0,18.4949,18.5396,18.4375,18.463,22400.0
2005-05-18 09:40:00,28.92,28.98,28.77,28.95,35300.0,18.4502,18.4885,18.3545,18.4694,35300.0
2005-05-18 09:45:00,28.94,28.96,28.84,28.86,19900.0,18.463,18.4758,18.3992,18.412,19900.0
2005-05-18 09:50:00,28.85,28.9,28.85,28.85,19500.0,18.4056,18.4375,18.4056,18.4056,19500.0
2005-05-18 09:55:00,28.86,28.9,28.83,28.87,20000.0,18.412,18.4375,18.3928,18.4183,20000.0
2005-05-18 10:00:00,28.87,28.91,28.85,28.87,21400.0,18.4183,18.4439,18.4056,18.4183,21400.0
2005-05-18 10:05:00,28.86,28.88,28.86,28.88,10200.0,18.412,18.4247,18.412,18.4247,10200.0
2005-05-18 10:10:00,28.89,28.89,28.87,28.87,30700.0,18.4311,18.4311,18.4183,18.4183,30700.0
2005-05-18 10:15:00,28.87,28.9,28.87,28.89,30800.0,18.4183,18.4375,18.4183,18.4311,30800.0
2005-05-18 10:20:00,28.89,28.9,28.89,28.89,21000.0,18.4311,18.4375,18.4311,18.4311,21000.0
2005-05-18 10:25:00,28.89,28.91,28.88,28.91,27900.0,18.4311,18.4439,18.4247,18.4439,27900.0
2005-05-18 10:30:00,28.91,28.96,28.91,28.95,20500.0,18.4439,18.4758,18.4439,18.4694,20500.0
2005-05-18 10:35:00,28.96,28.96,28.9,28.93,6900.0,18.4758,18.4758,18.4375,18.4566,6900.0
2005-05-18 10:40:00,28.91,28.92,28.91,28.91,4000.0,18.4439,18.4502,18.4439,18.4439,4000.0
2005-05-18 10:45:00,28.91,28.91,28.86,28.86,12600.0,18.4439,18.4439,18.412,18.412,12600.0
2005-05-18 10:50:00,28.87,28.9,28.8,28.88,162100.0,18.4183,18.4375,18.3737,18.4247,162100.0
2005-05-18 10:55:00,28.87,28.9,28.87,28.88,9100.0,18.4183,18.4375,18.4183,18.4247,9100.0
2005-05-18 11:00:00,28.88,28.88,28.84,28.84,12000.0,18.4247,18.4247,18.3992,18.3992,12000.0
2005-05-18 11:05:00,28.84,28.88,28.82,28.88,11800.0,18.3992,18.4247,18.3864,18.4247,11800.0
2005-05-18 11:10:00,28.88,28.91,28.87,28.9,8400.0,18.4247,18.4439,18.4183,18.4375,8400.0
2005-05-18 11:15:00,28.9,28.93,28.89,28.93,9100.0,18.4375,18.4566,18.4311,18.4566,9100.0
2005-05-18 11:20:00,28.93,28.94,28.91,28.93,14600.0,18.4566,18.463,18.4439,18.4566,14600.0
2005-05-18 11:25:00,28.92,28.93,28.91,28.93,8100.0,18.4502,18.4566,18.4439,18.4566,8100.0
2005-05-18 11:30:00,28.93,28.94,28.91,28.93,11400.0,18.4566,18.463,18.4439,18.4566,11400.0
2005-05-18 11:35:00,28.93,28.94,28.92,28.93,9800.0,18.4566,18.463,18.4502,18.4566,9800.0
2005-05-18 11:40:00,28.93,28.93,28.91,28.93,10000.0,18.4566,18.4566,18.4439,18.4566,10000.0
2005-05-18 11:45:00,28.92,28.93,28.88,28.89,8200.0,18.4502,18.4566,18.4247,18.4311,8200.0
2005-05-18 11:50:00,28.89,29.0,28.89,28.97,31300.0,18.4311,18.5013,18.4311,18.4821,31300.0
2005-05-18 11:55:00,28.97,28.99,28.94,28.97,16500.0,18.4821,18.4949,18.463,18.4821,16500.0
2005-05-18 12:00:00,28.96,29.04,28.96,29.0,29500.0,18.4758,18.5268,18.4758,18.5013,29500.0
2005-05-18 12:05:00,29.0,29.04,28.99,29.04,6800.0,18.5013,18.5268,18.4949,18.5268,6800.0
2005-05-18 12:10:00,29.03,29.08,29.03,29.08,20600.0,18.5204,18.5523,18.5204,18.5523,20600.0
2005-05-18 12:15:00,29.06,29.08,29.04,29.08,8700.0,18.5396,18.5523,18.5268,18.5523,8700.0
2005-05-18 12:20:00,29.1,29.14,29.04,29.07,21400.0,18.5651,18.5906,18.5268,18.5459,21400.0
2005-05-18 12:25:00,29.09,29.1,29.08,29.1,5800.0,18.5587,18.5651,18.5523,18.5651,5800.0
2005-05-18 12:30:00,29.09,29.11,29.09,29.11,27700.0,18.5587,18.5715,18.5587,18.5715,27700.0
2005-05-18 12:35:00,29.11,29.13,29.1,29.12,19700.0,18.5715,18.5842,18.5651,18.5778,19700.0
2005-05-18 12:40:00,29.13,29.16,29.13,29.13,24600.0,18.5842,18.6034,18.5842,18.5842,24600.0
2005-05-18 12:45:00,29.13,29.13,29.1,29.11,12300.0,18.5842,18.5842,18.5651,18.5715,12300.0
2005-05-18 12:50:00,29.12,29.19,29.12,29.18,24200.0,18.5778,18.6225,18.5778,18.6161,24200.0
2005-05-18 12:55:00,29.18,29.25,29.18,29.23,13600.0,18.6161,18.6608,18.6161,18.648,13600.0
2005-05-18 13:00:00,29.23,29.24,29.19,29.19,11900.0,18.648,18.6544,18.6225,18.6225,11900.0
2005-05-18 13:05:00,29.19,29.19,29.14,29.14,13000.0,18.6225,18.6225,18.5906,18.5906,13000.0
2005-05-18 13:10:00,29.13,29.13,29.1,29.11,8800.0,18.5842,18.5842,18.5651,18.5715,8800.0
2005-05-18 13:15:00,29.1,29.1,29.09,29.09,17300.0,18.5651,18.5651,18.5587,18.5587,17300.0
2005-05-18 13:20:00,29.1,29.11,29.09,29.09,7900.0,18.5651,18.5715,18.5587,18.5587,7900.0
2005-05-18 13:25:00,29.1,29.1,29.09,29.09,13200.0,18.5651,18.5651,18.5587,18.5587,13200.0
2005-05-18 13:30:00,29.09,29.1,29.08,29.1,21600.0,18.5587,18.5651,18.5523,18.5651,21600.0
2005-05-18 13:35:00,29.1,29.14,29.1,29.14,4700.0,18.5651,18.5906,18.5651,18.5906,4700.0
2005-05-18 13:40:00,29.13,29.16,29.07,29.07,10100.0,18.5842,18.6034,18.5459,18.5459,10100.0
2005-05-18 13:45:00,29.06,29.07,29.02,29.02,7700.0,18.5396,18.5459,18.514,18.514,7700.0
2005-05-18 13:50:00,29.02,29.02,28.97,29.0,25700.0,18.514,18.514,18.4821,18.5013,25700.0
2005-05-18 13:55:00,28.97,29.02,28.97,29.0,13100.0,18.4821,18.514,18.4821,18.5013,13100.0
2005-05-18 14:00:00,29.0,29.04,29.0,29.04,9100.0,18.5013,18.5268,18.5013,18.5268,9100.0
2005-05-18 14:05:00,29.03,29.04,29.01,29.03,17500.0,18.5204,18.5268,18.5077,18.5204,17500.0
2005-05-18 14:10:00,29.03,29.04,29.01,29.02,20500.0,18.5204,18.5268,18.5077,18.514,20500.0
2005-05-18 14:15:00,29.02,29.04,29.02,29.02,13000.0,18.514,18.5268,18.514,18.514,13000.0
2005-05-18 14:20:00,29.02,29.03,29.02,29.02,7900.0,18.514,18.5204,18.514,18.514,7900.0
2005-05-18 14:25:00,29.02,29.04,29.02,29.03,21400.0,18.514,18.5268,18.514,18.5204,21400.0
2005-05-18 14:30:00,29.03,29.05,29.01,29.05,18900.0,18.5204,18.5332,18.5077,18.5332,18900.0
2005-05-18 14:35:00,29.05,29.05,29.02,29.04,5000.0,18.5332,18.5332,18.514,18.5268,5000.0
2005-05-18 14:40:00,29.04,29.08,29.02,29.08,11600.0,18.5268,18.5523,18.514,18.5523,11600.0
2005-05-18 14:45:00,29.08,29.1,29.06,29.08,35400.0,18.5523,18.5651,18.5396,18.5523,35400.0
2005-05-18 14:50:00,29.08,29.08,29.07,29.07,10900.0,18.5523,18.5523,18.5459,18.5459,10900.0
2005-05-18 14:55:00,29.08,29.11,29.07,29.1,9500.0,18.5523,18.5715,18.5459,18.5651,9500.0
2005-05-18 15:00:00,29.1,29.1,29.09,29.1,36700.0,18.5651,18.5651,18.5587,18.5651,36700.0
2005-05-18 15:05:00,29.11,29.13,29.1,29.11,7500.0,18.5715,18.5842,18.5651,18.5715,7500.0
2005-05-18 15:10:00,29.1,29.13,29.09,29.12,24300.0,18.5651,18.5842,18.5587,18.5778,24300.0
2005-05-18 15:15:00,29.13,29.15,29.12,29.13,12100.0,18.5842,18.597,18.5778,18.5842,12100.0
2005-05-18 15:20:00,29.13,29.18,29.13,29.18,17500.0,18.5842,18.6161,18.5842,18.6161,17500.0
2005-05-18 15:25:00,29.18,29.21,29.17,29.18,35100.0,18.6161,18.6353,18.6097,18.6161,35100.0
2005-05-18 15:30:00,29.17,29.17,29.12,29.12,9500.0,18.6097,18.6097,18.5778,18.5778,9500.0
2005-05-18 15:35:00,29.12,29.13,29.09,29.1,24800.0,18.5778,18.5842,18.5587,18.5651,24800.0
2005-05-18 15:40:00,29.11,29.19,29.11,29.18,19100.0,18.5715,18.6225,18.5715,18.6161,19100.0
2005-05-18 15:45:00,29.18,29.2,29.17,29.18,14300.0,18.6161,18.6289,18.6097,18.6161,14300.0
2005-05-18 15:50:00,29.19,29.21,29.17,29.2,25100.0,18.6225,18.6353,18.6097,18.6289,25100.0
2005-05-18 15:55:00,29.2,29.23,29.17,29.23,53800.0,18.6289,18.648,18.6097,18.648,53800.0
2005-05-19 09:30:00,29.25,29.25,29.2,29.24,36900.0,18.6608,18.6608,18.6289,18.6544,36900.0
2005-05-19 09:35:00,29.24,29.28,29.24,29.28,9400.0,18.6544,18.6799,18.6544,18.6799,9400.0
2005-05-19 09:40:00,29.29,29.43,29.29,29.42,25500.0,18.6863,18.7756,18.6863,18.7692,25500.0
2005-05-19 09:45:00,29.42,29.46,29.42,29.44,21300.0,18.7692,18.7947,18.7692,18.782,21300.0
2005-05-19 09:50:00,29.44,29.46,29.39,29.46,33100.0,18.782,18.7947,18.7501,18.7947,33100.0
2005-05-19 09:55:00,29.48,29.53,29.47,29.51,32700.0,18.8075,18.8394,18.8011,18.8266,32700.0
2005-05-19 10:00:00,29.5,29.5,29.42,29.43,37800.0,18.8203,18.8203,18.7692,18.7756,37800.0
2005-05-19 10:05:00,29.42,29.47,29.41,29.43,28300.0,18.7692,18.8011,18.7628,18.7756,28300.0
2005-05-19 10:10:00,29.43,29.43,29.42,29.42,3800.0,18.7756,18.7756,18.7692,18.7692,3800.0
2005-05-19 10:15:00,29.41,29.41,29.39,29.39,24000.0,18.7628,18.7628,18.7501,18.7501,24000.0
2005-05-19 10:20:00,29.39,29.46,29.39,29.45,25200.0,18.7501,18.7947,18.7501,18.7884,25200.0
2005-05-19 10:25:00,29.45,29.45,29.4,29.4,71100.0,18.7884,18.7884,18.7565,18.7565,71100.0
2005-05-19 10:30:00,29.41,29.47,29.41,29.47,16200.0,18.7628,18.8011,18.7628,18.8011,16200.0
2005-05-19 10:35:00,29.47,29.52,29.47,29.5,62500.0,18.8011,18.833,18.8011,18.8203,62500.0
2005-05-19 10:40:00,29.5,29.55,29.49,29.54,85900.0,18.8203,18.8522,18.8139,18.8458,85900.0
2005-05-19 10:45:00,29.54,29.54,29.47,29.52,111600.0,18.8458,18.8458,18.8011,18.833,111600.0
2005-05-19 10:50:00,29.53,29.56,29.5,29.52,62000.0,18.8394,18.8585,18.8203,18.833,62000.0
2005-05-19 10:55:00,29.53,29.55,29.52,29.54,28600.0,18.8394,18.8522,18.833,18.8458,28600.0
2005-05-19 11:00:00,29.54,29.54,29.49,29.51,20800.0,18.8458,18.8458,18.8139,18.8266,20800.0
2005-05-19 11:05:00,29.52,29.54,29.51,29.53,41200.0,18.833,18.8458,18.8266,18.8394,41200.0
2005-05-19 11:10:00,29.53,29.67,29.53,29.67,23000.0,18.8394,18.9287,18.8394,18.9287,23000.0
2005-05-19 11:15:00,29.67,29.68,29.61,29.61,4600.0,18.9287,18.9351,18.8904,18.8904,4600.0
2005-05-19 11:20:00,29.61,29.61,29.6,29.61,7600.0,18.8904,18.8904,18.8841,18.8904,7600.0
2005-05-19 11:25:00,29.61,29.61,29.55,29.55,10800.0,18.8904,18.8904,18.8522,18.8522,10800.0
2005-05-19 11:30:00,29.54,29.55,29.54,29.55,12400.0,18.8458,18.8522,18.8458,18.8522,12400.0
2005-05-19 11:35:00,29.55,29.57,29.54,29.57,13700.0,18.8522,18.8649,18.8458,18.8649,13700.0
2005-05-19 11:40:00,29.57,29.57,29.54,29.56,13900.0,18.8649,18.8649,18.8458,18.8585,13900.0
2005-05-19 11:45:00,29.55,29.55,29.5,29.5,12100.0,18.8522,18.8522,18.8203,18.8203,12100.0
2005-05-19 11:50:00,29.5,29.51,29.45,29.5,13000.0,18.8203,18.8266,18.7884,18.8203,13000.0
2005-05-19 11:55:00,29.5,29.52,29.48,29.5,6400.0,18.8203,18.833,18.8075,18.8203,6400.0
2005-05-19 12:00:00,29.5,29.5,29.43,29.49,12000.0,18.8203,18.8203,18.7756,18.8139,12000.0
2005-05-19 12:05:00,29.48,29.56,29.45,29.54,16000.0,18.8075,18.8585,18.7884,18.8458,16000.0
2005-05-19 12:10:00,29.55,29.58,29.55,29.58,7800.0,18.8522,18.8713,18.8522,18.8713,7800.0
2005-05-19 12:15:00,29.6,29.6,29.52,29.52,6000.0,18.8841,18.8841,18.833,18.833,6000.0
2005-05-19 12:20:00,29.53,29.54,29.53,29.54,5900.0,18.8394,18.8458,18.8394,18.8458,5900.0
2005-05-19 12:25:00,29.54,29.54,29.51,29.51,2500.0,18.8458,18.8458,18.8266,18.8266,2500.0
2005-05-19 12:30:00,29.5,29.51,29.5,29.51,11800.0,18.8203,18.8266,18.8203,18.8266,11800.0
2005-05-19 12:35:00,29.51,29.54,29.51,29.53,4800.0,18.8266,18.8458,18.8266,18.8394,4800.0
2005-05-19 12:40:00,29.53,29.54,29.52,29.54,7300.0,18.8394,18.8458,18.833,18.8458,7300.0
2005-05-19 12:45:00,29.54,29.55,29.52,29.52,8200.0,18.8458,18.8522,18.833,18.833,8200.0
2005-05-19 12:50:00,29.52,29.52,29.5,29.51,2300.0,18.833,18.833,18.8203,18.8266,2300.0
2005-05-19 12:55:00,29.51,29.58,29.51,29.56,5100.0,18.8266,18.8713,18.8266,18.8585,5100.0
2005-05-19 13:00:00,29.57,29.6,29.57,29.57,4500.0,18.8649,18.8841,18.8649,18.8649,4500.0
2005-05-19 13:05:00,29.57,29.57,29.55,29.55,7300.0,18.8649,18.8649,18.8522,18.8522,7300.0
2005-05-19 13:10:00,29.55,29.56,29.52,29.52,8100.0,18.8522,18.8585,18.833,18.833,8100.0
2005-05-19 13:15:00,29.52,29.56,29.52,29.56,1800.0,18.833,18.8585,18.833,18.8585,1800.0
2005-05-19 13:20:00,29.55,29.55,29.52,29.53,4200.0,18.8522,18.8522,18.833,18.8394,4200.0
2005-05-19 13:25:00,29.52,29.52,29.51,29.51,3100.0,18.833,18.833,18.8266,18.8266,3100.0
2005-05-19 13:30:00,29.51,29.53,29.51,29.53,6100.0,18.8266,18.8394,18.8266,18.8394,6100.0
2005-05-19 13:35:00,29.53,29.53,29.51,29.51,6700.0,18.8394,18.8394,18.8266,18.8266,6700.0
2005-05-19 13:40:00,29.51,29.51,29.46,29.48,8000.0,18.8266,18.8266,18.7947,18.8075,8000.0
2005-05-19 13:45:00,29.47,29.51,29.47,29.48,12700.0,18.8011,18.8266,18.8011,18.8075,12700.0
2005-05-19 13:50:00,29.47,29.49,29.44,29.49,18600.0,18.8011,18.8139,18.782,18.8139,18600.0
2005-05-19 13:55:00,29.49,29.53,29.48,29.5,8300.0,18.8139,18.8394,18.8075,18.8203,8300.0
2005-05-19 14:00:00,29.5,29.5,29.47,29.48,6700.0,18.8203,18.8203,18.8011,18.8075,6700.0
2005-05-19 14:05:00,29.48,29.52,29.46,29.52,8000.0,18.8075,18.833,18.7947,18.833,8000.0
2005-05-19 14:10:00,29.51,29.56,29.51,29.55,23900.0,18.8266,18.8585,18.8266,18.8522,23900.0
2005-05-19 14:15:00,29.55,29.6,29.54,29.6,14800.0,18.8522,18.8841,18.8458,18.8841,14800.0
2005-05-19 14:20:00,29.6,29.64,29.6,29.62,8400.0,18.8841,18.9096,18.8841,18.8968,8400.0
2005-05-19 14:25:00,29.61,29.61,29.6,29.61,18100.0,18.8904,18.8904,18.8841,18.8904,18100.0
2005-05-19 14:30:00,29.6,29.6,29.53,29.53,9100.0,18.8841,18.8841,18.8394,18.8394,9100.0
2005-05-19 14:35:00,29.52,29.52,29.5,29.51,7700.0,18.833,18.833,18.8203,18.8266,7700.0
2005-05-19 14:40:00,29.51,29.51,29.48,29.5,9800.0,18.8266,18.8266,18.8075,18.8203,9800.0
2005-05-19 14:45:00,29.5,29.6,29.47,29.6,21100.0,18.8203,18.8841,18.8011,18.8841,21100.0
2005-05-19 14:50:00,29.6,29.61,29.59,29.59,23700.0,18.8841,18.8904,18.8777,18.8777,23700.0
2005-05-19 14:55:00,29.6,29.6,29.55,29.58,14100.0,18.8841,18.8841,18.8522,18.8713,14100.0
2005-05-19 15:00:00,29.59,29.59,29.58,29.59,6200.0,18.8777,18.8777,18.8713,18.8777,6200.0
2005-05-19 15:05:00,29.6,29.7,29.59,29.7,30900.0,18.8841,18.9479,18.8777,18.9479,30900.0
2005-05-19 15:10:00,29.68,29.69,29.61,29.64,18300.0,18.9351,18.9415,18.8904,18.9096,18300.0
2005-05-19 15:15:00,29.64,29.7,29.64,29.7,20200.0,18.9096,18.9479,18.9096,18.9479,20200.0
2005-05-19 15:20:00,29.7,29.73,29.69,29.72,24200.0,18.9479,18.967,18.9415,18.9606,24200.0
2005-05-19 15:25:00,29.74,29.75,29.73,29.74,27700.0,18.9734,18.9798,18.967,18.9734,27700.0
2005-05-19 15:30:00,29.74,29.74,29.69,29.71,24700.0,18.9734,18.9734,18.9415,18.9542,24700.0
2005-05-19 15:35:00,29.73,29.76,29.73,29.75,73500.0,18.967,18.9861,18.967,18.9798,73500.0
2005-05-19 15:40:00,29.75,29.76,29.72,29.75,29100.0,18.9798,18.9861,18.9606,18.9798,29100.0
2005-05-19 15:45:00,29.75,29.76,29.71,29.72,23700.0,18.9798,18.9861,18.9542,18.9606,23700.0
2005-05-19 15:50:00,29.72,29.73,29.7,29.72,26700.0,18.9606,18.967,18.9479,18.9606,26700.0
2005-05-19 15:55:00,29.72,29.74,29.69,29.72,20900.0,18.9606,18.9734,18.9415,18.9606,20900.0
2005-05-20 09:30:00,29.85,29.85,29.73,29.81,164200.0,19.0436,19.0436,18.967,19.018,164200.0
2005-05-20 09:35:00,29.79,29.82,29.79,29.82,25800.0,19.0053,19.0244,19.0053,19.0244,25800.0
2005-05-20 09:40:00,29.82,29.82,29.77,29.81,11700.0,19.0244,19.0244,18.9925,19.018,11700.0
2005-05-20 09:45:00,29.81,29.83,29.78,29.82,43200.0,19.018,19.0308,18.9989,19.0244,43200.0
2005-05-20 09:50:00,29.83,29.84,29.82,29.83,23600.0,19.0308,19.0372,19.0244,19.0308,23600.0
2005-05-20 09:55:00,29.83,29.94,29.83,29.94,34900.0,19.0308,19.101,19.0308,19.101,34900.0
2005-05-20 10:00:00,29.94,29.99,29.89,29.9,14800.0,19.101,19.1329,19.0691,19.0755,14800.0
2005-05-20 10:05:00,29.9,29.9,29.83,29.85,20400.0,19.0755,19.0755,19.0308,19.0436,20400.0
2005-05-20 10:10:00,29.84,29.89,29.84,29.86,12000.0,19.0372,19.0691,19.0372,19.0499,12000.0
2005-05-20 10:15:00,29.86,29.87,29.85,29.87,33400.0,19.0499,19.0563,19.0436,19.0563,33400.0
2005-05-20 10:20:00,29.85,29.85,29.84,29.85,5000.0,19.0436,19.0436,19.0372,19.0436,5000.0
2005-05-20 10:25:00,29.85,29.86,29.85,29.85,23700.0,19.0436,19.0499,19.0436,19.0436,23700.0
2005-05-20 10:30:00,29.85,29.89,29.84,29.87,20300.0,19.0436,19.0691,19.0372,19.0563,20300.0
2005-05-20 10:35:00,29.87,29.88,29.86,29.87,9600.0,19.0563,19.0627,19.0499,19.0563,9600.0
2005-05-20 10:40:00,29.87,29.87,29.8,29.8,50800.0,19.0563,19.0563,19.0117,19.0117,50800.0
2005-05-20 10:45:00,29.81,29.83,29.81,29.83,12800.0,19.018,19.0308,19.018,19.0308,12800.0
2005-05-20 10:50:00,29.83,29.83,29.81,29.82,13700.0,19.0308,19.0308,19.018,19.0244,13700.0
2005-05-20 10:55:00,29.82,29.82,29.81,29.82,16300.0,19.0244,19.0244,19.018,19.0244,16300.0
2005-05-20 11:00:00,29.81,29.83,29.81,29.82,11100.0,19.018,19.0308,19.018,19.0244,11100.0
2005-05-20 11:05:00,29.83,29.83,29.8,29.81,12400.0,19.0308,19.0308,19.0117,19.018,12400.0
2005-05-20 11:10:00,29.8,29.81,29.8,29.8,15600.0,19.0117,19.018,19.0117,19.0117,15600.0
2005-05-20 11:15:00,29.8,29.8,29.77,29.77,35200.0,19.0117,19.0117,18.9925,18.9925,35200.0
2005-05-20 11:20:00,29.78,29.78,29.76,29.76,7900.0,18.9989,18.9989,18.9861,18.9861,7900.0
2005-05-20 11:25:00,29.76,29.76,29.76,29.76,19700.0,18.9861,18.9861,18.9861,18.9861,19700.0
2005-05-20 11:30:00,29.76,29.78,29.76,29.78,16800.0,18.9861,18.9989,18.9861,18.9989,16800.0
2005-05-20 11:35:00,29.77,29.77,29.76,29.77,10000.0,18.9925,18.9925,18.9861,18.9925,10000.0
2005-05-20 11:40:00,29.77,29.78,29.77,29.77,11700.0,18.9925,18.9989,18.9925,18.9925,11700.0
2005-05-20 11:45:00,29.77,29.79,29.76,29.77,11000.0,18.9925,19.0053,18.9861,18.9925,11000.0
2005-05-20 11:50:00,29.76,29.77,29.75,29.77,22200.0,18.9861,18.9925,18.9798,18.9925,22200.0
2005-05-20 11:55:00,29.76,29.78,29.75,29.77,11200.0,18.9861,18.9989,18.9798,18.9925,11200.0
2005-05-20 12:00:00,29.76,29.77,29.75,29.77,10600.0,18.9861,18.9925,18.9798,18.9925,10600.0
2005-05-20 12:05:00,29.77,29.77,29.76,29.77,5800.0,18.9925,18.9925,18.9861,18.9925,5800.0
2005-05-20 12:10:00,29.76,29.77,29.76,29.76,3800.0,18.9861,18.9925,18.9861,18.9861,3800.0
2005-05-20 12:15:00,29.77,29.77,29.76,29.76,4500.0,18.9925,18.9925,18.9861,18.9861,4500.0
2005-05-20 12:20:00,29.76,29.8,29.76,29.8,9400.0,18.9861,19.0117,18.9861,19.0117,9400.0
2005-05-20 12:25:00,29.8,29.82,29.8,29.82,3800.0,19.0117,19.0244,19.0117,19.0244,3800.0
2005-05-20 12:30:00,29.82,29.83,29.8,29.81,8000.0,19.0244,19.0308,19.0117,19.018,8000.0
2005-05-20 12:35:00,29.83,29.83,29.78,29.8,4400.0,19.0308,19.0308,18.9989,19.0117,4400.0
2005-05-20 12:40:00,29.79,29.81,29.79,29.8,6500.0,19.0053,19.018,19.0053,19.0117,6500.0
2005-05-20 12:45:00,29.79,29.79,29.78,29.79,3200.0,19.0053,19.0053,18.9989,19.0053,3200.0
2005-05-20 12:50:00,29.78,29.85,29.78,29.83,12400.0,18.9989,19.0436,18.9989,19.0308,12400.0
2005-05-20 12:55:00,29.83,29.84,29.82,29.82,4800.0,19.0308,19.0372,19.0244,19.0244,4800.0
2005-05-20 13:00:00,29.82,29.84,29.81,29.84,6800.0,19.0244,19.0372,19.018,19.0372,6800.0
2005-05-20 13:05:00,29.85,29.85,29.82,29.82,7200.0,19.0436,19.0436,19.0244,19.0244,7200.0
2005-05-20 13:10:00,29.83,29.84,29.82,29.82,5700.0,19.0308,19.0372,19.0244,19.0244,5700.0
2005-05-20 13:15:00,29.82,29.85,29.82,29.84,7300.0,19.0244,19.0436,19.0244,19.0372,7300.0
2005-05-20 13:20:00,29.84,29.85,29.82,29.83,16200.0,19.0372,19.0436,19.0244,19.0308,16200.0
2005-05-20 13:25:00,29.83,29.84,29.81,29.83,8900.0,19.0308,19.0372,19.018,19.0308,8900.0
2005-05-20 13:30:00,29.82,29.84,29.8,29.81,17700.0,19.0244,19.0372,19.0117,19.018,17700.0
2005-05-20 13:35:00,29.81,29.82,29.8,29.81,9400.0,19.018,19.0244,19.0117,19.018,9400.0
2005-05-20 13:40:00,29.81,29.81,29.8,29.81,8000.0,19.018,19.018,19.0117,19.018,8000.0
2005-05-20 13:45:00,29.81,29.82,29.79,29.82,12300.0,19.018,19.0244,19.0053,19.0244,12300.0
2005-05-20 13:50:00,29.81,29.84,29.81,29.82,7700.0,19.018,19.0372,19.018,19.0244,7700.0
2005-05-20 13:55:00,29.81,29.81,29.79,29.8,18400.0,19.018,19.018,19.0053,19.0117,18400.0
2005-05-20 14:00:00,29.8,29.88,29.8,29.86,16000.0,19.0117,19.0627,19.0117,19.0499,16000.0
2005-05-20 14:05:00,29.87,29.87,29.83,29.84,48500.0,19.0563,19.0563,19.0308,19.0372,48500.0
2005-05-20 14:10:00,29.84,29.91,29.82,29.89,25200.0,19.0372,19.0818,19.0244,19.0691,25200.0
2005-05-20 14:15:00,29.89,29.89,29.81,29.84,9400.0,19.0691,19.0691,19.018,19.0372,9400.0
2005-05-20 14:20:00,29.83,29.88,29.83,29.85,11300.0,19.0308,19.0627,19.0308,19.0436,11300.0
2005-05-20 14:25:00,29.85,29.87,29.83,29.86,11300.0,19.0436,19.0563,19.0308,19.0499,11300.0
2005-05-20 14:30:00,29.88,29.9,29.86,29.88,22200.0,19.0627,19.0755,19.0499,19.0627,22200.0
2005-05-20 14:35:00,29.87,29.87,29.83,29.84,17800.0,19.0563,19.0563,19.0308,19.0372,17800.0
2005-05-20 14:40:00,29.84,29.94,29.84,29.94,27200.0,19.0372,19.101,19.0372,19.101,27200.0
2005-05-20 14:45:00,29.94,29.95,29.9,29.91,16700.0,19.101,19.1074,19.0755,19.0818,16700.0
2005-05-20 14:50:00,29.91,29.94,29.91,29.92,16700.0,19.0818,19.101,19.0818,19.0882,16700.0
2005-05-20 14:55:00,29.92,29.92,29.85,29.86,26700.0,19.0882,19.0882,19.0436,19.0499,26700.0
2005-05-20 15:00:00,29.87,29.88,29.82,29.83,19000.0,19.0563,19.0627,19.0244,19.0308,19000.0
2005-05-20 15:05:00,29.83,29.87,29.83,29.85,12500.0,19.0308,19.0563,19.0308,19.0436,12500.0
2005-05-20 15:10:00,29.84,29.87,29.84,29.85,11200.0,19.0372,19.0563,19.0372,19.0436,11200.0
2005-05-20 15:15:00,29.85,29.87,29.83,29.86,7400.0,19.0436,19.0563,19.0308,19.0499,7400.0
2005-05-20 15:20:00,29.86,29.94,29.86,29.88,19100.0,19.0499,19.101,19.0499,19.0627,19100.0
2005-05-20 15:25:00,29.88,29.91,29.87,29.87,28000.0,19.0627,19.0818,19.0563,19.0563,28000.0
2005-05-20 15:30:00,29.87,29.91,29.87,29.87,26600.0,19.0563,19.0818,19.0563,19.0563,26600.0
2005-05-20 15:35:00,29.88,29.89,29.87,29.88,10100.0,19.0627,19.0691,19.0563,19.0627,10100.0
2005-05-20 15:40:00,29.89,29.93,29.89,29.92,12700.0,19.0691,19.0946,19.0691,19.0882,12700.0
2005-05-20 15:45:00,29.92,29.92,29.89,29.9,16800.0,19.0882,19.0882,19.0691,19.0755,16800.0
2005-05-20 15:50:00,29.9,29.9,29.88,29.89,20900.0,19.0755,19.0755,19.0627,19.0691,20900.0
2005-05-20 15:55:00,29.89,29.92,29.88,29.92,38100.0,19.0691,19.0882,19.0627,19.0882,38100.0
2005-05-23 09:30:00,29.94,29.94,29.88,29.9,19300.0,19.101,19.101,19.0627,19.0755,19300.0
2005-05-23 09:35:00,29.88,29.9,29.82,29.87,6000.0,19.0627,19.0755,19.0244,19.0563,6000.0
2005-05-23 09:40:00,29.86,29.93,29.86,29.9,17300.0,19.0499,19.0946,19.0499,19.0755,17300.0
2005-05-23 09:45:00,29.9,29.98,29.9,29.92,18900.0,19.0755,19.1265,19.0755,19.0882,18900.0
2005-05-23 09:50:00,29.92,29.94,29.89,29.94,14600.0,19.0882,19.101,19.0691,19.101,14600.0
2005-05-23 09:55:00,29.94,29.99,29.92,29.95,16700.0,19.101,19.1329,19.0882,19.1074,16700.0
2005-05-23 10:00:00,29.95,29.98,29.91,29.94,11500.0,19.1074,19.1265,19.0818,19.101,11500.0
2005-05-23 10:05:00,29.95,29.95,29.91,29.94,16700.0,19.1074,19.1074,19.0818,19.101,16700.0
2005-05-23 10:10:00,29.94,29.98,29.92,29.95,22100.0,19.101,19.1265,19.0882,19.1074,22100.0
2005-05-23 10:15:00,29.95,29.96,29.93,29.94,13300.0,19.1074,19.1137,19.0946,19.101,13300.0
2005-05-23 10:20:00,29.92,29.96,29.92,29.93,15000.0,19.0882,19.1137,19.0882,19.0946,15000.0
2005-05-23 10:25:00,29.92,29.95,29.9,29.95,11000.0,19.0882,19.1074,19.0755,19.1074,11000.0
2005-05-23 10:30:00,29.96,29.98,29.95,29.98,18500.0,19.1137,19.1265,19.1074,19.1265,18500.0
2005-05-23 10:35:00,29.98,29.98,29.93,29.93,12400.0,19.1265,19.1265,19.0946,19.0946,12400.0
2005-05-23 10:40:00,29.94,29.94,29.9,29.9,15200.0,19.101,19.101,19.0755,19.0755,15200.0
2005-05-23 10:45:00,29.9,29.9,29.82,29.84,15100.0,19.0755,19.0755,19.0244,19.0372,15100.0
2005-05-23 10:50:00,29.84,29.84,29.82,29.82,9100.0,19.0372,19.0372,19.0244,19.0244,9100.0
2005-05-23 10:55:00,29.83,29.83,29.79,29.8,19500.0,19.0308,19.0308,19.0053,19.0117,19500.0
2005-05-23 11:00:00,29.8,29.8,29.77,29.8,14300.0,19.0117,19.0117,18.9925,19.0117,14300.0
2005-05-23 11:05:00,29.8,29.8,29.77,29.78,6200.0,19.0117,19.0117,18.9925,18.9989,6200.0
2005-05-23 11:10:00,29.78,29.81,29.78,29.79,16000.0,18.9989,19.018,18.9989,19.0053,16000.0
2005-05-23 11:15:00,29.79,29.8,29.77,29.77,4200.0,19.0053,19.0117,18.9925,18.9925,4200.0
2005-05-23 11:20:00,29.8,29.8,29.74,29.75,35100.0,19.0117,19.0117,18.9734,18.9798,35100.0
2005-05-23 11:25:00,29.74,29.78,29.74,29.78,15000.0,18.9734,18.9989,18.9734,18.9989,15000.0
2005-05-23 11:30:00,29.79,29.79,29.78,29.79,8700.0,19.0053,19.0053,18.9989,19.0053,8700.0
2005-05-23 11:35:00,29.79,29.79,29.77,29.77,8900.0,19.0053,19.0053,18.9925,18.9925,8900.0
2005-05-23 11:40:00,29.77,29.78,29.77,29.77,10600.0,18.9925,18.9989,18.9925,18.9925,10600.0
2005-05-23 11:45:00,29.77,29.78,29.76,29.77,14200.0,18.9925,18.9989,18.9861,18.9925,14200.0
2005-05-23 11:50:00,29.77,29.8,29.75,29.75,26500.0,18.9925,19.0117,18.9798,18.9798,26500.0
2005-05-23 11:55:00,29.76,29.83,29.76,29.83,23000.0,18.9861,19.0308,18.9861,19.0308,23000.0
2005-05-23 12:00:00,29.85,29.87,29.84,29.87,6900.0,19.0436,19.0563,19.0372,19.0563,6900.0
2005-05-23 12:05:00,29.87,29.88,29.78,29.8,10700.0,19.0563,19.0627,18.9989,19.0117,10700.0
2005-05-23 12:10:00,29.78,29.8,29.78,29.8,9400.0,18.9989,19.0117,18.9989,19.0117,9400.0
2005-05-23 12:15:00,29.81,29.81,29.78,29.78,8700.0,19.018,19.018,18.9989,18.9989,8700.0
2005-05-23 12:20:00,29.78,29.79,29.78,29.78,6200.0,18.9989,19.0053,18.9989,18.9989,6200.0
2005-05-23 12:25:00,29.79,29.81,29.79,29.81,12100.0,19.0053,19.018,19.0053,19.018,12100.0
2005-05-23 12:30:00,29.81,29.84,29.8,29.84,10300.0,19.018,19.0372,19.0117,19.0372,10300.0
2005-05-23 12:35:00,29.84,29.86,29.82,29.82,6700.0,19.0372,19.0499,19.0244,19.0244,6700.0
2005-05-23 12:40:00,29.81,29.82,29.8,29.8,6900.0,19.018,19.0244,19.0117,19.0117,6900.0
2005-05-23 12:45:00,29.8,29.81,29.8,29.81,4100.0,19.0117,19.018,19.0117,19.018,4100.0
2005-05-23 12:50:00,29.8,29.8,29.8,29.8,7200.0,19.0117,19.0117,19.0117,19.0117,7200.0
2005-05-23 12:55:00,29.8,29.8,29.79,29.79,20100.0,19.0117,19.0117,19.0053,19.0053,20100.0
2005-05-23 13:00:00,29.8,29.8,29.79,29.8,11900.0,19.0117,19.0117,19.0053,19.0117,11900.0
2005-05-23 13:05:00,29.8,29.8,29.79,29.79,36300.0,19.0117,19.0117,19.0053,19.0053,36300.0
2005-05-23 13:10:00,29.79,29.79,29.79,29.79,2000.0,19.0053,19.0053,19.0053,19.0053,2000.0
2005-05-23 13:15:00,29.79,29.79,29.78,29.78,8300.0,19.0053,19.0053,18.9989,18.9989,8300.0
2005-05-23 13:20:00,29.78,29.87,29.78,29.84,12200.0,18.9989,19.0563,18.9989,19.0372,12200.0
2005-05-23 13:25:00,29.85,29.85,29.79,29.79,5700.0,19.0436,19.0436,19.0053,19.0053,5700.0
2005-05-23 13:30:00,29.79,29.83,29.79,29.83,9300.0,19.0053,19.0308,19.0053,19.0308,9300.0
2005-05-23 13:35:00,29.82,29.82,29.79,29.79,8500.0,19.0244,19.0244,19.0053,19.0053,8500.0
2005-05-23 13:40:00,29.79,29.79,29.77,29.78,15900.0,19.0053,19.0053,18.9925,18.9989,15900.0
2005-05-23 13:45:00,29.77,29.77,29.75,29.75,9200.0,18.9925,18.9925,18.9798,18.9798,9200.0
2005-05-23 13:50:00,29.75,29.76,29.75,29.76,7000.0,18.9798,18.9861,18.9798,18.9861,7000.0
2005-05-23 13:55:00,29.75,29.79,29.75,29.79,7900.0,18.9798,19.0053,18.9798,19.0053,7900.0
2005-05-23 14:00:00,29.79,29.79,29.77,29.78,8100.0,19.0053,19.0053,18.9925,18.9989,8100.0
2005-05-23 14:05:00,29.77,29.84,29.76,29.84,22200.0,18.9925,19.0372,18.9861,19.0372,22200.0
2005-05-23 14:10:00,29.84,29.89,29.84,29.87,11400.0,19.0372,19.0691,19.0372,19.0563,11400.0
2005-05-23 14:15:00,29.86,29.87,29.83,29.84,23300.0,19.0499,19.0563,19.0308,19.0372,23300.0
2005-05-23 14:20:00,29.84,29.84,29.83,29.84,29100.0,19.0372,19.0372,19.0308,19.0372,29100.0
2005-05-23 14:25:00,29.84,29.84,29.82,29.83,13400.0,19.0372,19.0372,19.0244,19.0308,13400.0
2005-05-23 14:30:00,29.83,29.84,29.82,29.84,16200.0,19.0308,19.0372,19.0244,19.0372,16200.0
2005-05-23 14:35:00,29.84,29.86,29.83,29.86,44900.0,19.0372,19.0499,19.0308,19.0499,44900.0
2005-05-23 14:40:00,29.85,29.89,29.85,29.87,10800.0,19.0436,19.0691,19.0436,19.0563,10800.0
2005-05-23 14:45:00,29.87,29.87,29.84,29.87,8800.0,19.0563,19.0563,19.0372,19.0563,8800.0
2005-05-23 14:50:00,29.88,29.88,29.87,29.87,6100.0,19.0627,19.0627,19.0563,19.0563,6100.0
2005-05-23 14:55:00,29.87,29.87,29.85,29.86,7000.0,19.0563,19.0563,19.0436,19.0499,7000.0
2005-05-23 15:00:00,29.86,29.86,29.84,29.84,16000.0,19.0499,19.0499,19.0372,19.0372,16000.0
2005-05-23 15:05:00,29.84,29.88,29.84,29.88,12800.0,19.0372,19.0627,19.0372,19.0627,12800.0
2005-05-23 15:10:00,29.88,29.89,29.85,29.85,14400.0,19.0627,19.0691,19.0436,19.0436,14400.0
2005-05-23 15:15:00,29.84,29.85,29.84,29.85,6400.0,19.0372,19.0436,19.0372,19.0436,6400.0
2005-05-23 15:20:00,29.86,29.88,29.85,29.85,20400.0,19.0499,19.0627,19.0436,19.0436,20400.0
2005-05-23 15:25:00,29.85,29.86,29.84,29.85,17200.0,19.0436,19.0499,19.0372,19.0436,17200.0
2005-05-23 15:30:00,29.85,29.88,29.85,29.88,18800.0,19.0436,19.0627,19.0436,19.0627,18800.0
2005-05-23 15:35:00,29.88,29.88,29.85,29.87,9100.0,19.0627,19.0627,19.0436,19.0563,9100.0
2005-05-23 15:40:00,29.87,29.87,29.85,29.85,10100.0,19.0563,19.0563,19.0436,19.0436,10100.0
2005-05-23 15:45:00,29.85,29.85,29.79,29.8,63900.0,19.0436,19.0436,19.0053,19.0117,63900.0
2005-05-23 15:50:00,29.8,29.81,29.76,29.77,28400.0,19.0117,19.018,18.9861,18.9925,28400.0
2005-05-23 15:55:00,29.77,29.79,29.75,29.79,27100.0,18.9925,19.0053,18.9798,19.0053,27100.0
2005-05-24 09:30:00,29.7,29.76,29.7,29.76,33900.0,18.9479,18.9861,18.9479,18.9861,33900.0
2005-05-24 09:35:00,29.75,29.76,29.68,29.73,14400.0,18.9798,18.9861,18.9351,18.967,14400.0
2005-05-24 09:40:00,29.73,29.73,29.71,29.72,6900.0,18.967,18.967,18.9542,18.9606,6900.0
2005-05-24 09:45:00,29.72,29.79,29.72,29.73,48200.0,18.9606,19.0053,18.9606,18.967,48200.0
2005-05-24 09:50:00,29.72,29.75,29.7,29.75,19700.0,18.9606,18.9798,18.9479,18.9798,19700.0
2005-05-24 09:55:00,29.75,29.76,29.72,29.75,29900.0,18.9798,18.9861,18.9606,18.9798,29900.0
2005-05-24 10:00:00,29.73,29.73,29.56,29.58,25500.0,18.967,18.967,18.8585,18.8713,25500.0
2005-05-24 10:05:00,29.55,29.6,29.52,29.59,17000.0,18.8522,18.8841,18.833,18.8777,17000.0
2005-05-24 10:10:00,29.55,29.58,29.51,29.56,10600.0,18.8522,18.8713,18.8266,18.8585,10600.0
2005-05-24 10:15:00,29.55,29.55,29.5,29.54,18700.0,18.8522,18.8522,18.8203,18.8458,18700.0
2005-05-24 10:20:00,29.56,29.61,29.51,29.61,19400.0,18.8585,18.8904,18.8266,18.8904,19400.0
2005-05-24 10:25:00,29.61,29.61,29.55,29.55,6000.0,18.8904,18.8904,18.8522,18.8522,6000.0
2005-05-24 10:30:00,29.58,29.59,29.55,29.56,10100.0,18.8713,18.8777,18.8522,18.8585,10100.0
2005-05-24 10:35:00,29.56,29.57,29.54,29.56,20900.0,18.8585,18.8649,18.8458,18.8585,20900.0
2005-05-24 10:40:00,29.57,29.57,29.52,29.52,11400.0,18.8649,18.8649,18.833,18.833,11400.0
2005-05-24 10:45:00,29.51,29.51,29.48,29.49,15000.0,18.8266,18.8266,18.8075,18.8139,15000.0
2005-05-24 10:50:00,29.49,29.53,29.48,29.52,14600.0,18.8139,18.8394,18.8075,18.833,14600.0
2005-05-24 10:55:00,29.45,29.51,29.45,29.49,137700.0,18.7884,18.8266,18.7884,18.8139,137700.0
2005-05-24 11:00:00,29.5,29.5,29.45,29.45,10600.0,18.8203,18.8203,18.7884,18.7884,10600.0
2005-05-24 11:05:00,29.45,29.54,29.44,29.53,24300.0,18.7884,18.8458,18.782,18.8394,24300.0
2005-05-24 11:10:00,29.55,29.58,29.44,29.44,13300.0,18.8522,18.8713,18.782,18.782,13300.0
2005-05-24 11:15:00,29.44,29.5,29.42,29.44,12000.0,18.782,18.8203,18.7692,18.782,12000.0
2005-05-24 11:20:00,29.44,29.44,29.38,29.41,21100.0,18.782,18.782,18.7437,18.7628,21100.0
2005-05-24 11:25:00,29.41,29.41,29.28,29.32,36500.0,18.7628,18.7628,18.6799,18.7054,36500.0
2005-05-24 11:30:00,29.33,29.36,29.33,29.36,8900.0,18.7118,18.7309,18.7118,18.7309,8900.0
2005-05-24 11:35:00,29.37,29.37,29.32,29.34,14500.0,18.7373,18.7373,18.7054,18.7182,14500.0
2005-05-24 11:40:00,29.35,29.36,29.32,29.32,17400.0,18.7246,18.7309,18.7054,18.7054,17400.0
2005-05-24 11:45:00,29.32,29.35,29.32,29.33,10600.0,18.7054,18.7246,18.7054,18.7118,10600.0
2005-05-24 11:50:00,29.35,29.35,29.25,29.26,21500.0,18.7246,18.7246,18.6608,18.6671,21500.0
2005-05-24 11:55:00,29.27,29.29,29.26,29.27,10500.0,18.6735,18.6863,18.6671,18.6735,10500.0
2005-05-24 12:00:00,29.26,29.29,29.25,29.29,11300.0,18.6671,18.6863,18.6608,18.6863,11300.0
2005-05-24 12:05:00,29.28,29.29,29.27,29.27,7500.0,18.6799,18.6863,18.6735,18.6735,7500.0
2005-05-24 12:10:00,29.26,29.3,29.26,29.27,10900.0,18.6671,18.6927,18.6671,18.6735,10900.0
2005-05-24 12:15:00,29.27,29.29,29.26,29.26,6700.0,18.6735,18.6863,18.6671,18.6671,6700.0
2005-05-24 12:20:00,29.26,29.32,29.26,29.32,15100.0,18.6671,18.7054,18.6671,18.7054,15100.0
2005-05-24 12:25:00,29.32,29.34,29.32,29.34,12700.0,18.7054,18.7182,18.7054,18.7182,12700.0
2005-05-24 12:30:00,29.32,29.33,29.31,29.32,16600.0,18.7054,18.7118,18.699,18.7054,16600.0
2005-05-24 12:35:00,29.31,29.32,29.28,29.31,16300.0,18.699,18.7054,18.6799,18.699,16300.0
2005-05-24 12:40:00,29.31,29.32,29.31,29.31,11600.0,18.699,18.7054,18.699,18.699,11600.0
2005-05-24 12:45:00,29.31,29.33,29.31,29.33,8000.0,18.699,18.7118,18.699,18.7118,8000.0
2005-05-24 12:50:00,29.33,29.34,29.32,29.34,19400.0,18.7118,18.7182,18.7054,18.7182,19400.0
2005-05-24 12:55:00,29.34,29.38,29.34,29.38,10200.0,18.7182,18.7437,18.7182,18.7437,10200.0
2005-05-24 13:00:00,29.38,29.38,29.35,29.35,22300.0,18.7437,18.7437,18.7246,18.7246,22300.0
2005-05-24 13:05:00,29.36,29.36,29.32,29.32,10600.0,18.7309,18.7309,18.7054,18.7054,10600.0
2005-05-24 13:10:00,29.32,29.34,29.31,29.34,7200.0,18.7054,18.7182,18.699,18.7182,7200.0
2005-05-24 13:15:00,29.34,29.34,29.3,29.31,16100.0,18.7182,18.7182,18.6927,18.699,16100.0
2005-05-24 13:20:00,29.31,29.32,29.3,29.3,19100.0,18.699,18.7054,18.6927,18.6927,19100.0
2005-05-24 13:25:00,29.31,29.33,29.3,29.32,8800.0,18.699,18.7118,18.6927,18.7054,8800.0
2005-05-24 13:30:00,29.32,29.33,29.31,29.33,10200.0,18.7054,18.7118,18.699,18.7118,10200.0
2005-05-24 13:35:00,29.34,29.34,29.31,29.31,11800.0,18.7182,18.7182,18.699,18.699,11800.0
2005-05-24 13:40:00,29.31,29.33,29.31,29.32,10900.0,18.699,18.7118,18.699,18.7054,10900.0
2005-05-24 13:45:00,29.31,29.33,29.31,29.32,10200.0,18.699,18.7118,18.699,18.7054,10200.0
2005-05-24 13:50:00,29.31,29.34,29.31,29.32,9500.0,18.699,18.7182,18.699,18.7054,9500.0
2005-05-24 13:55:00,29.32,29.32,29.27,29.28,7700.0,18.7054,18.7054,18.6735,18.6799,7700.0
2005-05-24 14:00:00,29.27,29.33,29.26,29.27,35600.0,18.6735,18.7118,18.6671,18.6735,35600.0
2005-05-24 14:05:00,29.26,29.29,29.23,29.28,31100.0,18.6671,18.6863,18.648,18.6799,31100.0
2005-05-24 14:10:00,29.28,29.28,29.21,29.23,15200.0,18.6799,18.6799,18.6353,18.648,15200.0
2005-05-24 14:15:00,29.23,29.23,29.2,29.2,16100.0,18.648,18.648,18.6289,18.6289,16100.0
2005-05-24 14:20:00,29.2,29.23,29.19,29.2,14700.0,18.6289,18.648,18.6225,18.6289,14700.0
2005-05-24 14:25:00,29.21,29.23,29.16,29.23,14800.0,18.6353,18.648,18.6034,18.648,14800.0
2005-05-24 14:30:00,29.23,29.26,29.22,29.22,12900.0,18.648,18.6671,18.6416,18.6416,12900.0
2005-05-24 14:35:00,29.22,29.23,29.22,29.23,25200.0,18.6416,18.648,18.6416,18.648,25200.0
2005-05-24 14:40:00,29.23,29.24,29.22,29.22,25000.0,18.648,18.6544,18.6416,18.6416,25000.0
2005-05-24 14:45:00,29.22,29.23,29.21,29.21,15400.0,18.6416,18.648,18.6353,18.6353,15400.0
2005-05-24 14:50:00,29.21,29.28,29.2,29.28,18800.0,18.6353,18.6799,18.6289,18.6799,18800.0
2005-05-24 14:55:00,29.29,29.39,29.27,29.36,27100.0,18.6863,18.7501,18.6735,18.7309,27100.0
2005-05-24 15:00:00,29.36,29.37,29.33,29.34,16200.0,18.7309,18.7373,18.7118,18.7182,16200.0
2005-05-24 15:05:00,29.35,29.35,29.26,29.27,20200.0,18.7246,18.7246,18.6671,18.6735,20200.0
2005-05-24 15:10:00,29.27,29.29,29.25,29.25,32100.0,18.6735,18.6863,18.6608,18.6608,32100.0
2005-05-24 15:15:00,29.26,29.27,29.25,29.27,14700.0,18.6671,18.6735,18.6608,18.6735,14700.0
2005-05-24 15:20:00,29.27,29.27,29.21,29.27,42800.0,18.6735,18.6735,18.6353,18.6735,42800.0
2005-05-24 15:25:00,29.27,29.33,29.25,29.33,38600.0,18.6735,18.7118,18.6608,18.7118,38600.0
2005-05-24 15:30:00,29.33,29.41,29.32,29.41,21900.0,18.7118,18.7628,18.7054,18.7628,21900.0
2005-05-24 15:35:00,29.41,29.44,29.4,29.44,20900.0,18.7628,18.782,18.7565,18.782,20900.0
2005-05-24 15:40:00,29.42,29.42,29.37,29.39,12000.0,18.7692,18.7692,18.7373,18.7501,12000.0
2005-05-24 15:45:00,29.39,29.42,29.38,29.41,18000.0,18.7501,18.7692,18.7437,18.7628,18000.0
2005-05-24 15:50:00,29.41,29.44,29.4,29.42,25000.0,18.7628,18.782,18.7565,18.7692,25000.0
2005-05-24 15:55:00,29.42,29.45,29.41,29.42,38500.0,18.7692,18.7884,18.7628,18.7692,38500.0
2005-05-25 09:30:00,29.26,29.26,29.25,29.26,36800.0,18.6671,18.6671,18.6608,18.6671,36800.0
2005-05-25 09:35:00,29.26,29.5,29.26,29.49,27300.0,18.6671,18.8203,18.6671,18.8139,27300.0
2005-05-25 09:40:00,29.49,29.58,29.49,29.55,36500.0,18.8139,18.8713,18.8139,18.8522,36500.0
2005-05-25 09:45:00,29.55,29.55,29.4,29.5,27100.0,18.8522,18.8522,18.7565,18.8203,27100.0
2005-05-25 09:50:00,29.5,29.5,29.47,29.47,14200.0,18.8203,18.8203,18.8011,18.8011,14200.0
2005-05-25 09:55:00,29.46,29.54,29.46,29.51,19300.0,18.7947,18.8458,18.7947,18.8266,19300.0
2005-05-25 10:00:00,29.5,29.5,29.25,29.4,38400.0,18.8203,18.8203,18.6608,18.7565,38400.0
2005-05-25 10:05:00,29.41,29.42,29.36,29.39,9300.0,18.7628,18.7692,18.7309,18.7501,9300.0
2005-05-25 10:10:00,29.39,29.39,29.36,29.36,3600.0,18.7501,18.7501,18.7309,18.7309,3600.0
2005-05-25 10:15:00,29.36,29.36,29.26,29.27,9700.0,18.7309,18.7309,18.6671,18.6735,9700.0
2005-05-25 10:20:00,29.27,29.29,29.25,29.29,6500.0,18.6735,18.6863,18.6608,18.6863,6500.0
2005-05-25 10:25:00,29.29,29.45,29.29,29.43,10800.0,18.6863,18.7884,18.6863,18.7756,10800.0
2005-05-25 10:30:00,29.43,29.43,29.27,29.3,5400.0,18.7756,18.7756,18.6735,18.6927,5400.0
2005-05-25 10:35:00,29.3,29.42,29.3,29.42,11500.0,18.6927,18.7692,18.6927,18.7692,11500.0
2005-05-25 10:40:00,29.42,29.46,29.4,29.44,16800.0,18.7692,18.7947,18.7565,18.782,16800.0
2005-05-25 10:45:00,29.43,29.47,29.4,29.46,16600.0,18.7756,18.8011,18.7565,18.7947,16600.0
2005-05-25 10:50:00,29.45,29.48,29.44,29.45,18000.0,18.7884,18.8075,18.782,18.7884,18000.0
2005-05-25 10:55:00,29.45,29.45,29.42,29.44,11800.0,18.7884,18.7884,18.7692,18.782,11800.0
2005-05-25 11:00:00,29.44,29.46,29.42,29.44,14400.0,18.782,18.7947,18.7692,18.782,14400.0
2005-05-25 11:05:00,29.44,29.46,29.44,29.45,20500.0,18.782,18.7947,18.782,18.7884,20500.0
2005-05-25 11:10:00,29.46,29.46,29.34,29.35,28100.0,18.7947,18.7947,18.7182,18.7246,28100.0
2005-05-25 11:15:00,29.35,29.39,29.31,29.36,14900.0,18.7246,18.7501,18.699,18.7309,14900.0
2005-05-25 11:20:00,29.37,29.38,29.34,29.37,12100.0,18.7373,18.7437,18.7182,18.7373,12100.0
2005-05-25 11:25:00,29.37,29.37,29.35,29.36,7500.0,18.7373,18.7373,18.7246,18.7309,7500.0
2005-05-25 11:30:00,29.36,29.43,29.35,29.39,10600.0,18.7309,18.7756,18.7246,18.7501,10600.0
2005-05-25 11:35:00,29.38,29.39,29.32,29.39,8600.0,18.7437,18.7501,18.7054,18.7501,8600.0
2005-05-25 11:40:00,29.38,29.45,29.38,29.4,9200.0,18.7437,18.7884,18.7437,18.7565,9200.0
2005-05-25 11:45:00,29.4,29.4,29.36,29.36,7700.0,18.7565,18.7565,18.7309,18.7309,7700.0
2005-05-25 11:50:00,29.36,29.38,29.36,29.37,6000.0,18.7309,18.7437,18.7309,18.7373,6000.0
2005-05-25 11:55:00,29.37,29.4,29.37,29.38,5700.0,18.7373,18.7565,18.7373,18.7437,5700.0
2005-05-25 12:00:00,29.38,29.42,29.38,29.4,5000.0,18.7437,18.7692,18.7437,18.7565,5000.0
2005-05-25 12:05:00,29.4,29.44,29.31,29.44,11700.0,18.7565,18.782,18.699,18.782,11700.0
2005-05-25 12:10:00,29.44,29.45,29.44,29.44,7800.0,18.782,18.7884,18.782,18.782,7800.0
2005-05-25 12:15:00,29.45,29.46,29.43,29.44,14900.0,18.7884,18.7947,18.7756,18.782,14900.0
2005-05-25 12:20:00,29.45,29.51,29.45,29.51,67700.0,18.7884,18.8266,18.7884,18.8266,67700.0
2005-05-25 12:25:00,29.51,29.52,29.46,29.47,5000.0,18.8266,18.833,18.7947,18.8011,5000.0
2005-05-25 12:30:00,29.47,29.48,29.47,29.48,11100.0,18.8011,18.8075,18.8011,18.8075,11100.0
2005-05-25 12:35:00,29.49,29.5,29.47,29.47,21800.0,18.8139,18.8203,18.8011,18.8011,21800.0
2005-05-25 12:40:00,29.47,29.5,29.47,29.5,15800.0,18.8011,18.8203,18.8011,18.8203,15800.0
2005-05-25 12:45:00,29.49,29.5,29.49,29.5,7500.0,18.8139,18.8203,18.8139,18.8203,7500.0
2005-05-25 12:50:00,29.49,29.5,29.47,29.48,7000.0,18.8139,18.8203,18.8011,18.8075,7000.0
2005-05-25 12:55:00,29.49,29.5,29.48,29.5,18800.0,18.8139,18.8203,18.8075,18.8203,18800.0
2005-05-25 13:00:00,29.5,29.5,29.49,29.5,10900.0,18.8203,18.8203,18.8139,18.8203,10900.0
2005-05-25 13:05:00,29.5,29.53,29.5,29.52,20900.0,18.8203,18.8394,18.8203,18.833,20900.0
2005-05-25 13:10:00,29.54,29.55,29.54,29.54,6000.0,18.8458,18.8522,18.8458,18.8458,6000.0
2005-05-25 13:15:00,29.53,29.53,29.47,29.49,12300.0,18.8394,18.8394,18.8011,18.8139,12300.0
2005-05-25 13:20:00,29.48,29.49,29.46,29.48,13000.0,18.8075,18.8139,18.7947,18.8075,13000.0
2005-05-25 13:25:00,29.48,29.49,29.46,29.46,12000.0,18.8075,18.8139,18.7947,18.7947,12000.0
2005-05-25 13:30:00,29.46,29.46,29.44,29.45,14600.0,18.7947,18.7947,18.782,18.7884,14600.0
2005-05-25 13:35:00,29.44,29.46,29.43,29.46,8400.0,18.782,18.7947,18.7756,18.7947,8400.0
2005-05-25 13:40:00,29.46,29.46,29.43,29.45,15400.0,18.7947,18.7947,18.7756,18.7884,15400.0
2005-05-25 13:45:00,29.45,29.5,29.45,29.48,15500.0,18.7884,18.8203,18.7884,18.8075,15500.0
2005-05-25 13:50:00,29.48,29.5,29.48,29.5,7100.0,18.8075,18.8203,18.8075,18.8203,7100.0
2005-05-25 13:55:00,29.48,29.52,29.48,29.52,19500.0,18.8075,18.833,18.8075,18.833,19500.0
2005-05-25 14:00:00,29.53,29.53,29.48,29.48,19500.0,18.8394,18.8394,18.8075,18.8075,19500.0
2005-05-25 14:05:00,29.48,29.57,29.48,29.57,13300.0,18.8075,18.8649,18.8075,18.8649,13300.0
2005-05-25 14:10:00,29.57,29.57,29.55,29.57,20700.0,18.8649,18.8649,18.8522,18.8649,20700.0
2005-05-25 14:15:00,29.58,29.6,29.58,29.58,24600.0,18.8713,18.8841,18.8713,18.8713,24600.0
2005-05-25 14:20:00,29.58,29.58,29.52,29.52,12600.0,18.8713,18.8713,18.833,18.833,12600.0
2005-05-25 14:25:00,29.53,29.56,29.53,29.56,26100.0,18.8394,18.8585,18.8394,18.8585,26100.0
2005-05-25 14:30:00,29.56,29.61,29.56,29.6,75100.0,18.8585,18.8904,18.8585,18.8841,75100.0
2005-05-25 14:35:00,29.59,29.59,29.53,29.53,21100.0,18.8777,18.8777,18.8394,18.8394,21100.0
2005-05-25 14:40:00,29.52,29.59,29.52,29.58,14200.0,18.833,18.8777,18.833,18.8713,14200.0
2005-05-25 14:45:00,29.58,29.58,29.51,29.52,67500.0,18.8713,18.8713,18.8266,18.833,67500.0
2005-05-25 14:50:00,29.52,29.59,29.51,29.57,44900.0,18.833,18.8777,18.8266,18.8649,44900.0
2005-05-25 14:55:00,29.56,29.63,29.56,29.62,36100.0,18.8585,18.9032,18.8585,18.8968,36100.0
2005-05-25 15:00:00,29.61,29.67,29.61,29.61,38700.0,18.8904,18.9287,18.8904,18.8904,38700.0
2005-05-25 15:05:00,29.61,29.61,29.58,29.6,34400.0,18.8904,18.8904,18.8713,18.8841,34400.0
2005-05-25 15:10:00,29.6,29.6,29.58,29.59,34300.0,18.8841,18.8841,18.8713,18.8777,34300.0
2005-05-25 15:15:00,29.58,29.61,29.57,29.6,12800.0,18.8713,18.8904,18.8649,18.8841,12800.0
2005-05-25 15:20:00,29.59,29.62,29.59,29.6,24100.0,18.8777,18.8968,18.8777,18.8841,24100.0
2005-05-25 15:25:00,29.59,29.62,29.58,29.6,12500.0,18.8777,18.8968,18.8713,18.8841,12500.0
2005-05-25 15:30:00,29.6,29.6,29.58,29.59,24400.0,18.8841,18.8841,18.8713,18.8777,24400.0
2005-05-25 15:35:00,29.59,29.6,29.57,29.6,24500.0,18.8777,18.8841,18.8649,18.8841,24500.0
2005-05-25 15:40:00,29.59,29.6,29.57,29.59,15900.0,18.8777,18.8841,18.8649,18.8777,15900.0
2005-05-25 15:45:00,29.59,29.61,29.59,29.59,70800.0,18.8777,18.8904,18.8777,18.8777,70800.0
2005-05-25 15:50:00,29.58,29.6,29.56,29.6,32400.0,18.8713,18.8841,18.8585,18.8841,32400.0
2005-05-25 15:55:00,29.59,29.59,29.54,29.55,54000.0,18.8777,18.8777,18.8458,18.8522,54000.0
2005-05-26 09:30:00,29.55,29.55,29.5,29.5,49800.0,18.8522,18.8522,18.8203,18.8203,49800.0
2005-05-26 09:35:00,29.5,29.52,29.46,29.51,20200.0,18.8203,18.833,18.7947,18.8266,20200.0
2005-05-26 09:40:00,29.51,29.56,29.51,29.54,9700.0,18.8266,18.8585,18.8266,18.8458,9700.0
2005-05-26 09:45:00,29.55,29.55,29.45,29.47,14400.0,18.8522,18.8522,18.7884,18.8011,14400.0
2005-05-26 09:50:00,29.49,29.49,29.43,29.45,12000.0,18.8139,18.8139,18.7756,18.7884,12000.0
2005-05-26 09:55:00,29.45,29.45,29.32,29.35,11400.0,18.7884,18.7884,18.7054,18.7246,11400.0
2005-05-26 10:00:00,29.44,29.44,29.33,29.37,16500.0,18.782,18.782,18.7118,18.7373,16500.0
2005-05-26 10:05:00,29.37,29.37,29.32,29.33,23000.0,18.7373,18.7373,18.7054,18.7118,23000.0
2005-05-26 10:10:00,29.34,29.35,29.33,29.33,18700.0,18.7182,18.7246,18.7118,18.7118,18700.0
2005-05-26 10:15:00,29.32,29.44,29.32,29.41,24900.0,18.7054,18.782,18.7054,18.7628,24900.0
2005-05-26 10:20:00,29.43,29.48,29.42,29.44,15700.0,18.7756,18.8075,18.7692,18.782,15700.0
2005-05-26 10:25:00,29.44,29.49,29.41,29.48,41800.0,18.782,18.8139,18.7628,18.8075,41800.0
2005-05-26 10:30:00,29.49,29.5,29.47,29.48,19300.0,18.8139,18.8203,18.8011,18.8075,19300.0
2005-05-26 10:35:00,29.48,29.48,29.46,29.47,26900.0,18.8075,18.8075,18.7947,18.8011,26900.0
2005-05-26 10:40:00,29.47,29.5,29.45,29.5,31700.0,18.8011,18.8203,18.7884,18.8203,31700.0
2005-05-26 10:45:00,29.5,29.5,29.48,29.48,12000.0,18.8203,18.8203,18.8075,18.8075,12000.0
2005-05-26 10:50:00,29.49,29.5,29.46,29.46,11400.0,18.8139,18.8203,18.7947,18.7947,11400.0
2005-05-26 10:55:00,29.46,29.49,29.46,29.48,11600.0,18.7947,18.8139,18.7947,18.8075,11600.0
2005-05-26 11:00:00,29.48,29.49,29.47,29.48,6100.0,18.8075,18.8139,18.8011,18.8075,6100.0
2005-05-26 11:05:00,29.48,29.49,29.47,29.49,6000.0,18.8075,18.8139,18.8011,18.8139,6000.0
2005-05-26 11:10:00,29.48,29.48,29.46,29.48,8100.0,18.8075,18.8075,18.7947,18.8075,8100.0
2005-05-26 11:15:00,29.47,29.48,29.46,29.47,13900.0,18.8011,18.8075,18.7947,18.8011,13900.0
2005-05-26 11:20:00,29.47,29.47,29.45,29.45,16900.0,18.8011,18.8011,18.7884,18.7884,16900.0
2005-05-26 11:25:00,29.45,29.46,29.41,29.41,15900.0,18.7884,18.7947,18.7628,18.7628,15900.0
2005-05-26 11:30:00,29.41,29.42,29.39,29.4,12700.0,18.7628,18.7692,18.7501,18.7565,12700.0
2005-05-26 11:35:00,29.39,29.45,29.38,29.45,24200.0,18.7501,18.7884,18.7437,18.7884,24200.0
2005-05-26 11:40:00,29.45,29.45,29.41,29.41,3800.0,18.7884,18.7884,18.7628,18.7628,3800.0
2005-05-26 11:45:00,29.42,29.42,29.39,29.39,9700.0,18.7692,18.7692,18.7501,18.7501,9700.0
2005-05-26 11:50:00,29.4,29.4,29.37,29.39,14900.0,18.7565,18.7565,18.7373,18.7501,14900.0
2005-05-26 11:55:00,29.39,29.4,29.38,29.39,12600.0,18.7501,18.7565,18.7437,18.7501,12600.0
2005-05-26 12:00:00,29.39,29.52,29.38,29.52,48500.0,18.7501,18.833,18.7437,18.833,48500.0
2005-05-26 12:05:00,29.51,29.55,29.43,29.5,81400.0,18.8266,18.8522,18.7756,18.8203,81400.0
2005-05-26 12:10:00,29.52,29.54,29.5,29.54,68800.0,18.833,18.8458,18.8203,18.8458,68800.0
2005-05-26 12:15:00,29.53,29.68,29.53,29.65,85400.0,18.8394,18.9351,18.8394,18.916,85400.0
2005-05-26 12:20:00,29.68,29.68,29.53,29.6,69100.0,18.9351,18.9351,18.8394,18.8841,69100.0
2005-05-26 12:25:00,29.59,29.69,29.59,29.66,19800.0,18.8777,18.9415,18.8777,18.9223,19800.0
2005-05-26 12:30:00,29.67,29.7,29.63,29.65,59500.0,18.9287,18.9479,18.9032,18.916,59500.0
2005-05-26 12:35:00,29.65,29.65,29.6,29.62,18600.0,18.916,18.916,18.8841,18.8968,18600.0
2005-05-26 12:40:00,29.63,29.63,29.59,29.6,19500.0,18.9032,18.9032,18.8777,18.8841,19500.0
2005-05-26 12:45:00,29.6,29.6,29.54,29.54,18200.0,18.8841,18.8841,18.8458,18.8458,18200.0
2005-05-26 12:50:00,29.56,29.59,29.53,29.54,40500.0,18.8585,18.8777,18.8394,18.8458,40500.0
2005-05-26 12:55:00,29.55,29.55,29.48,29.5,20400.0,18.8522,18.8522,18.8075,18.8203,20400.0
2005-05-26 13:00:00,29.5,29.55,29.5,29.53,66100.0,18.8203,18.8522,18.8203,18.8394,66100.0
2005-05-26 13:05:00,29.52,29.54,29.51,29.51,10600.0,18.833,18.8458,18.8266,18.8266,10600.0
2005-05-26 13:10:00,29.52,29.52,29.5,29.52,7100.0,18.833,18.833,18.8203,18.833,7100.0
2005-05-26 13:15:00,29.51,29.52,29.46,29.46,9000.0,18.8266,18.833,18.7947,18.7947,9000.0
2005-05-26 13:20:00,29.45,29.46,29.37,29.43,31400.0,18.7884,18.7947,18.7373,18.7756,31400.0
2005-05-26 13:25:00,29.43,29.44,29.41,29.43,9500.0,18.7756,18.782,18.7628,18.7756,9500.0
2005-05-26 13:30:00,29.43,29.44,29.43,29.43,6700.0,18.7756,18.782,18.7756,18.7756,6700.0
2005-05-26 13:35:00,29.43,29.44,29.39,29.44,11300.0,18.7756,18.782,18.7501,18.782,11300.0
2005-05-26 13:40:00,29.44,29.46,29.44,29.44,4400.0,18.782,18.7947,18.782,18.782,4400.0
2005-05-26 13:45:00,29.45,29.48,29.45,29.46,5500.0,18.7884,18.8075,18.7884,18.7947,5500.0
2005-05-26 13:50:00,29.47,29.52,29.47,29.52,14000.0,18.8011,18.833,18.8011,18.833,14000.0
2005-05-26 13:55:00,29.51,29.53,29.51,29.53,4800.0,18.8266,18.8394,18.8266,18.8394,4800.0
2005-05-26 14:00:00,29.53,29.6,29.53,29.6,17400.0,18.8394,18.8841,18.8394,18.8841,17400.0
2005-05-26 14:05:00,29.6,29.6,29.55,29.57,12100.0,18.8841,18.8841,18.8522,18.8649,12100.0
2005-05-26 14:10:00,29.57,29.58,29.53,29.54,6900.0,18.8649,18.8713,18.8394,18.8458,6900.0
2005-05-26 14:15:00,29.55,29.55,29.5,29.5,9400.0,18.8522,18.8522,18.8203,18.8203,9400.0
2005-05-26 14:20:00,29.53,29.54,29.46,29.48,28900.0,18.8394,18.8458,18.7947,18.8075,28900.0
2005-05-26 14:25:00,29.47,29.49,29.46,29.49,30000.0,18.8011,18.8139,18.7947,18.8139,30000.0
2005-05-26 14:30:00,29.49,29.5,29.46,29.46,5400.0,18.8139,18.8203,18.7947,18.7947,5400.0
2005-05-26 14:35:00,29.47,29.5,29.45,29.49,18500.0,18.8011,18.8203,18.7884,18.8139,18500.0
2005-05-26 14:40:00,29.49,29.5,29.47,29.48,11800.0,18.8139,18.8203,18.8011,18.8075,11800.0
2005-05-26 14:45:00,29.48,29.5,29.48,29.5,41300.0,18.8075,18.8203,18.8075,18.8203,41300.0
2005-05-26 14:50:00,29.5,29.5,29.48,29.49,6600.0,18.8203,18.8203,18.8075,18.8139,6600.0
2005-05-26 14:55:00,29.5,29.55,29.5,29.53,31600.0,18.8203,18.8522,18.8203,18.8394,31600.0
2005-05-26 15:00:00,29.53,29.56,29.53,29.55,12200.0,18.8394,18.8585,18.8394,18.8522,12200.0
2005-05-26 15:05:00,29.55,29.55,29.48,29.49,35600.0,18.8522,18.8522,18.8075,18.8139,35600.0
2005-05-26 15:10:00,29.49,29.51,29.48,29.5,26400.0,18.8139,18.8266,18.8075,18.8203,26400.0
2005-05-26 15:15:00,29.5,29.51,29.49,29.49,123700.0,18.8203,18.8266,18.8139,18.8139,123700.0
2005-05-26 15:20:00,29.49,29.5,29.49,29.49,19300.0,18.8139,18.8203,18.8139,18.8139,19300.0
2005-05-26 15:25:00,29.49,29.5,29.48,29.48,12000.0,18.8139,18.8203,18.8075,18.8075,12000.0
2005-05-26 15:30:00,29.48,29.5,29.47,29.49,24900.0,18.8075,18.8203,18.8011,18.8139,24900.0
2005-05-26 15:35:00,29.49,29.5,29.49,29.5,17400.0,18.8139,18.8203,18.8139,18.8203,17400.0
2005-05-26 15:40:00,29.5,29.5,29.48,29.48,10400.0,18.8203,18.8203,18.8075,18.8075,10400.0
2005-05-26 15:45:00,29.48,29.48,29.46,29.47,18700.0,18.8075,18.8075,18.7947,18.8011,18700.0
2005-05-26 15:50:00,29.47,29.47,29.45,29.47,18100.0,18.8011,18.8011,18.7884,18.8011,18100.0
2005-05-26 15:55:00,29.47,29.49,29.46,29.47,17200.0,18.8011,18.8139,18.7947,18.8011,17200.0
2005-05-27 09:30:00,29.34,29.36,29.33,29.33,35900.0,18.7182,18.7309,18.7118,18.7118,35900.0
2005-05-27 09:35:00,29.34,29.34,29.27,29.3,12300.0,18.7182,18.7182,18.6735,18.6927,12300.0
2005-05-27 09:40:00,29.28,29.28,29.24,29.25,18200.0,18.6799,18.6799,18.6544,18.6608,18200.0
2005-05-27 09:45:00,29.25,29.25,29.08,29.08,22600.0,18.6608,18.6608,18.5523,18.5523,22600.0
2005-05-27 09:50:00,29.06,29.06,28.89,28.89,126600.0,18.5396,18.5396,18.4311,18.4311,126600.0
2005-05-27 09:55:00,28.88,28.89,28.81,28.88,59000.0,18.4247,18.4311,18.3801,18.4247,59000.0
2005-05-27 10:00:00,28.88,29.07,28.88,29.0,52900.0,18.4247,18.5459,18.4247,18.5013,52900.0
2005-05-27 10:05:00,28.99,29.01,28.95,28.98,39500.0,18.4949,18.5077,18.4694,18.4885,39500.0
2005-05-27 10:10:00,29.0,29.02,28.88,28.9,49800.0,18.5013,18.514,18.4247,18.4375,49800.0
2005-05-27 10:15:00,28.9,29.05,28.9,29.05,25200.0,18.4375,18.5332,18.4375,18.5332,25200.0
2005-05-27 10:20:00,29.04,29.11,29.03,29.1,31100.0,18.5268,18.5715,18.5204,18.5651,31100.0
2005-05-27 10:25:00,29.09,29.14,29.08,29.13,20900.0,18.5587,18.5906,18.5523,18.5842,20900.0
2005-05-27 10:30:00,29.13,29.13,29.03,29.04,41000.0,18.5842,18.5842,18.5204,18.5268,41000.0
2005-05-27 10:35:00,29.03,29.09,29.03,29.04,34000.0,18.5204,18.5587,18.5204,18.5268,34000.0
2005-05-27 10:40:00,29.03,29.05,29.02,29.03,25600.0,18.5204,18.5332,18.514,18.5204,25600.0
2005-05-27 10:45:00,29.04,29.05,29.03,29.04,23800.0,18.5268,18.5332,18.5204,18.5268,23800.0
2005-05-27 10:50:00,29.04,29.05,29.03,29.04,48500.0,18.5268,18.5332,18.5204,18.5268,48500.0
2005-05-27 10:55:00,29.04,29.05,29.0,29.0,6800.0,18.5268,18.5332,18.5013,18.5013,6800.0
2005-05-27 11:00:00,29.0,29.03,28.96,29.03,28100.0,18.5013,18.5204,18.4758,18.5204,28100.0
2005-05-27 11:05:00,29.04,29.05,29.04,29.04,8000.0,18.5268,18.5332,18.5268,18.5268,8000.0
2005-05-27 11:10:00,29.05,29.08,29.05,29.08,28700.0,18.5332,18.5523,18.5332,18.5523,28700.0
2005-05-27 11:15:00,29.07,29.09,29.07,29.08,7600.0,18.5459,18.5587,18.5459,18.5523,7600.0
2005-05-27 11:20:00,29.07,29.08,29.07,29.07,16600.0,18.5459,18.5523,18.5459,18.5459,16600.0
2005-05-27 11:25:00,29.07,29.08,29.06,29.07,16800.0,18.5459,18.5523,18.5396,18.5459,16800.0
2005-05-27 11:30:00,29.07,29.08,29.06,29.06,9800.0,18.5459,18.5523,18.5396,18.5396,9800.0
2005-05-27 11:35:00,29.06,29.08,29.05,29.07,53100.0,18.5396,18.5523,18.5332,18.5459,53100.0
2005-05-27 11:40:00,29.08,29.12,29.08,29.12,22400.0,18.5523,18.5778,18.5523,18.5778,22400.0
2005-05-27 11:45:00,29.12,29.15,29.11,29.15,41300.0,18.5778,18.597,18.5715,18.597,41300.0
2005-05-27 11:50:00,29.15,29.15,29.13,29.14,6600.0,18.597,18.597,18.5842,18.5906,6600.0
2005-05-27 11:55:00,29.16,29.17,29.14,29.16,6500.0,18.6034,18.6097,18.5906,18.6034,6500.0
2005-05-27 12:00:00,29.15,29.15,29.12,29.13,20900.0,18.597,18.597,18.5778,18.5842,20900.0
2005-05-27 12:05:00,29.13,29.13,29.12,29.13,10700.0,18.5842,18.5842,18.5778,18.5842,10700.0
2005-05-27 12:10:00,29.13,29.14,29.11,29.14,14400.0,18.5842,18.5906,18.5715,18.5906,14400.0
2005-05-27 12:15:00,29.15,29.15,29.08,29.08,33400.0,18.597,18.597,18.5523,18.5523,33400.0
2005-05-27 12:20:00,29.08,29.08,29.02,29.03,7100.0,18.5523,18.5523,18.514,18.5204,7100.0
2005-05-27 12:25:00,29.01,29.06,29.0,29.04,25800.0,18.5077,18.5396,18.5013,18.5268,25800.0
2005-05-27 12:30:00,29.05,29.1,29.04,29.09,24100.0,18.5332,18.5651,18.5268,18.5587,24100.0
2005-05-27 12:35:00,29.1,29.14,29.1,29.14,7300.0,18.5651,18.5906,18.5651,18.5906,7300.0
2005-05-27 12:40:00,29.13,29.14,29.09,29.13,8500.0,18.5842,18.5906,18.5587,18.5842,8500.0
2005-05-27 12:45:00,29.12,29.12,29.09,29.11,7200.0,18.5778,18.5778,18.5587,18.5715,7200.0
2005-05-27 12:50:00,29.13,29.13,29.1,29.1,12400.0,18.5842,18.5842,18.5651,18.5651,12400.0
2005-05-27 12:55:00,29.1,29.13,29.1,29.13,12100.0,18.5651,18.5842,18.5651,18.5842,12100.0
2005-05-27 13:00:00,29.13,29.13,29.11,29.11,23000.0,18.5842,18.5842,18.5715,18.5715,23000.0
2005-05-27 13:05:00,29.1,29.1,29.08,29.1,16400.0,18.5651,18.5651,18.5523,18.5651,16400.0
2005-05-27 13:10:00,29.09,29.1,29.08,29.1,7000.0,18.5587,18.5651,18.5523,18.5651,7000.0
2005-05-27 13:15:00,29.1,29.1,29.1,29.1,7800.0,18.5651,18.5651,18.5651,18.5651,7800.0
2005-05-27 13:20:00,29.1,29.13,29.09,29.11,24000.0,18.5651,18.5842,18.5587,18.5715,24000.0
2005-05-27 13:25:00,29.11,29.11,29.09,29.09,9200.0,18.5715,18.5715,18.5587,18.5587,9200.0
2005-05-27 13:30:00,29.09,29.11,29.08,29.11,21600.0,18.5587,18.5715,18.5523,18.5715,21600.0
2005-05-27 13:35:00,29.11,29.12,29.1,29.1,10500.0,18.5715,18.5778,18.5651,18.5651,10500.0
2005-05-27 13:40:00,29.09,29.11,29.08,29.11,12600.0,18.5587,18.5715,18.5523,18.5715,12600.0
2005-05-27 13:45:00,29.11,29.12,29.11,29.12,2900.0,18.5715,18.5778,18.5715,18.5778,2900.0
2005-05-27 13:50:00,29.12,29.13,29.11,29.11,8900.0,18.5778,18.5842,18.5715,18.5715,8900.0
2005-05-27 13:55:00,29.11,29.11,29.1,29.11,7600.0,18.5715,18.5715,18.5651,18.5715,7600.0
2005-05-27 14:00:00,29.11,29.11,29.07,29.09,27900.0,18.5715,18.5715,18.5459,18.5587,27900.0
2005-05-27 14:05:00,29.09,29.1,29.09,29.1,9600.0,18.5587,18.5651,18.5587,18.5651,9600.0
2005-05-27 14:10:00,29.1,29.1,29.08,29.08,4400.0,18.5651,18.5651,18.5523,18.5523,4400.0
2005-05-27 14:15:00,29.08,29.08,29.06,29.08,18700.0,18.5523,18.5523,18.5396,18.5523,18700.0
2005-05-27 14:20:00,29.08,29.09,29.07,29.09,9500.0,18.5523,18.5587,18.5459,18.5587,9500.0
2005-05-27 14:25:00,29.1,29.11,29.09,29.11,64900.0,18.5651,18.5715,18.5587,18.5715,64900.0
2005-05-27 14:30:00,29.12,29.12,29.08,29.09,14400.0,18.5778,18.5778,18.5523,18.5587,14400.0
2005-05-27 14:35:00,29.08,29.08,29.07,29.07,10500.0,18.5523,18.5523,18.5459,18.5459,10500.0
2005-05-27 14:40:00,29.07,29.08,29.07,29.07,18800.0,18.5459,18.5523,18.5459,18.5459,18800.0
2005-05-27 14:45:00,29.07,29.13,29.07,29.13,7600.0,18.5459,18.5842,18.5459,18.5842,7600.0
2005-05-27 14:50:00,29.13,29.13,29.11,29.11,7400.0,18.5842,18.5842,18.5715,18.5715,7400.0
2005-05-27 14:55:00,29.12,29.12,29.09,29.09,11000.0,18.5778,18.5778,18.5587,18.5587,11000.0
2005-05-27 15:00:00,29.09,29.09,29.07,29.09,15100.0,18.5587,18.5587,18.5459,18.5587,15100.0
2005-05-27 15:05:00,29.09,29.09,29.08,29.08,9000.0,18.5587,18.5587,18.5523,18.5523,9000.0
2005-05-27 15:10:00,29.07,29.08,29.06,29.06,12700.0,18.5459,18.5523,18.5396,18.5396,12700.0
2005-05-27 15:15:00,29.06,29.08,29.06,29.07,10200.0,18.5396,18.5523,18.5396,18.5459,10200.0
2005-05-27 15:20:00,29.07,29.08,29.05,29.07,23800.0,18.5459,18.5523,18.5332,18.5459,23800.0
2005-05-27 15:25:00,29.07,29.07,29.06,29.06,8100.0,18.5459,18.5459,18.5396,18.5396,8100.0
2005-05-27 15:30:00,29.06,29.07,29.05,29.07,25200.0,18.5396,18.5459,18.5332,18.5459,25200.0
2005-05-27 15:35:00,29.07,29.07,29.04,29.05,65600.0,18.5459,18.5459,18.5268,18.5332,65600.0
2005-05-27 15:40:00,29.06,29.06,29.04,29.05,11700.0,18.5396,18.5396,18.5268,18.5332,11700.0
2005-05-27 15:45:00,29.05,29.06,29.04,29.05,14700.0,18.5332,18.5396,18.5268,18.5332,14700.0
2005-05-27 15:50:00,29.04,29.05,28.97,28.99,50000.0,18.5268,18.5332,18.4821,18.4949,50000.0
2005-05-27 15:55:00,28.99,29.04,28.97,29.04,48700.0,18.4949,18.5268,18.4821,18.5268,48700.0
2005-05-31 09:30:00,29.05,29.3,29.05,29.27,44000.0,18.5332,18.6927,18.5332,18.6735,44000.0
2005-05-31 09:35:00,29.27,29.35,29.18,29.3,18000.0,18.6735,18.7246,18.6161,18.6927,18000.0
2005-05-31 09:40:00,29.35,29.35,29.26,29.32,18100.0,18.7246,18.7246,18.6671,18.7054,18100.0
2005-05-31 09:45:00,29.32,29.32,29.27,29.31,23400.0,18.7054,18.7054,18.6735,18.699,23400.0
2005-05-31 09:50:00,29.3,29.34,29.25,29.25,39900.0,18.6927,18.7182,18.6608,18.6608,39900.0
2005-05-31 09:55:00,29.25,29.36,29.24,29.26,45300.0,18.6608,18.7309,18.6544,18.6671,45300.0
2005-05-31 10:00:00,29.27,29.38,29.25,29.32,17300.0,18.6735,18.7437,18.6608,18.7054,17300.0
2005-05-31 10:05:00,29.32,29.35,29.25,29.31,42200.0,18.7054,18.7246,18.6608,18.699,42200.0
2005-05-31 10:10:00,29.31,29.31,29.23,29.26,37200.0,18.699,18.699,18.648,18.6671,37200.0
2005-05-31 10:15:00,29.29,29.31,29.18,29.19,23400.0,18.6863,18.699,18.6161,18.6225,23400.0
2005-05-31 10:20:00,29.18,29.27,29.18,29.27,9400.0,18.6161,18.6735,18.6161,18.6735,9400.0
2005-05-31 10:25:00,29.27,29.29,29.25,29.25,17000.0,18.6735,18.6863,18.6608,18.6608,17000.0
2005-05-31 10:30:00,29.25,29.28,29.25,29.25,11100.0,18.6608,18.6799,18.6608,18.6608,11100.0
2005-05-31 10:35:00,29.27,29.28,29.18,29.19,14800.0,18.6735,18.6799,18.6161,18.6225,14800.0
2005-05-31 10:40:00,29.18,29.18,29.14,29.16,20100.0,18.6161,18.6161,18.5906,18.6034,20100.0
2005-05-31 10:45:00,29.17,29.19,29.12,29.13,14500.0,18.6097,18.6225,18.5778,18.5842,14500.0
2005-05-31 10:50:00,29.12,29.15,29.1,29.1,16300.0,18.5778,18.597,18.5651,18.5651,16300.0
2005-05-31 10:55:00,29.1,29.11,29.07,29.11,10600.0,18.5651,18.5715,18.5459,18.5715,10600.0
2005-05-31 11:00:00,29.1,29.13,29.07,29.1,11300.0,18.5651,18.5842,18.5459,18.5651,11300.0
2005-05-31 11:05:00,29.1,29.17,29.09,29.14,12300.0,18.5651,18.6097,18.5587,18.5906,12300.0
2005-05-31 11:10:00,29.13,29.18,29.12,29.16,10900.0,18.5842,18.6161,18.5778,18.6034,10900.0
2005-05-31 11:15:00,29.15,29.18,29.13,29.16,12800.0,18.597,18.6161,18.5842,18.6034,12800.0
2005-05-31 11:20:00,29.15,29.15,29.12,29.15,8500.0,18.597,18.597,18.5778,18.597,8500.0
2005-05-31 11:25:00,29.15,29.16,29.12,29.12,12700.0,18.597,18.6034,18.5778,18.5778,12700.0
2005-05-31 11:30:00,29.12,29.14,29.1,29.1,9600.0,18.5778,18.5906,18.5651,18.5651,9600.0
2005-05-31 11:35:00,29.1,29.14,29.1,29.13,22400.0,18.5651,18.5906,18.5651,18.5842,22400.0
2005-05-31 11:40:00,29.13,29.14,29.11,29.11,6000.0,18.5842,18.5906,18.5715,18.5715,6000.0
2005-05-31 11:45:00,29.12,29.15,29.12,29.14,5100.0,18.5778,18.597,18.5778,18.5906,5100.0
2005-05-31 11:50:00,29.14,29.2,29.14,29.19,10000.0,18.5906,18.6289,18.5906,18.6225,10000.0
2005-05-31 11:55:00,29.18,29.21,29.17,29.2,6200.0,18.6161,18.6353,18.6097,18.6289,6200.0
2005-05-31 12:00:00,29.21,29.22,29.2,29.21,17600.0,18.6353,18.6416,18.6289,18.6353,17600.0
2005-05-31 12:05:00,29.21,29.24,29.21,29.22,7300.0,18.6353,18.6544,18.6353,18.6416,7300.0
2005-05-31 12:10:00,29.23,29.26,29.22,29.25,3800.0,18.648,18.6671,18.6416,18.6608,3800.0
2005-05-31 12:15:00,29.26,29.28,29.25,29.27,10800.0,18.6671,18.6799,18.6608,18.6735,10800.0
2005-05-31 12:20:00,29.27,29.3,29.26,29.29,39200.0,18.6735,18.6927,18.6671,18.6863,39200.0
2005-05-31 12:25:00,29.3,29.3,29.28,29.28,10900.0,18.6927,18.6927,18.6799,18.6799,10900.0
2005-05-31 12:30:00,29.29,29.3,29.28,29.29,12200.0,18.6863,18.6927,18.6799,18.6863,12200.0
2005-05-31 12:35:00,29.29,29.3,29.27,29.27,13400.0,18.6863,18.6927,18.6735,18.6735,13400.0
2005-05-31 12:40:00,29.28,29.29,29.28,29.29,14500.0,18.6799,18.6863,18.6799,18.6863,14500.0
2005-05-31 12:45:00,29.29,29.3,29.29,29.3,58000.0,18.6863,18.6927,18.6863,18.6927,58000.0
2005-05-31 12:50:00,29.3,29.3,29.29,29.29,22300.0,18.6927,18.6927,18.6863,18.6863,22300.0
2005-05-31 12:55:00,29.29,29.3,29.29,29.3,3500.0,18.6863,18.6927,18.6863,18.6927,3500.0
2005-05-31 13:00:00,29.29,29.3,29.29,29.29,6300.0,18.6863,18.6927,18.6863,18.6863,6300.0
2005-05-31 13:05:00,29.29,29.3,29.29,29.29,15500.0,18.6863,18.6927,18.6863,18.6863,15500.0
2005-05-31 13:10:00,29.29,29.29,29.29,29.29,15900.0,18.6863,18.6863,18.6863,18.6863,15900.0
2005-05-31 13:15:00,29.29,29.3,29.28,29.29,10300.0,18.6863,18.6927,18.6799,18.6863,10300.0
2005-05-31 13:20:00,29.3,29.3,29.28,29.29,19400.0,18.6927,18.6927,18.6799,18.6863,19400.0
2005-05-31 13:25:00,29.3,29.3,29.29,29.3,5400.0,18.6927,18.6927,18.6863,18.6927,5400.0
2005-05-31 13:30:00,29.3,29.3,29.26,29.26,12500.0,18.6927,18.6927,18.6671,18.6671,12500.0
2005-05-31 13:35:00,29.27,29.28,29.24,29.24,13700.0,18.6735,18.6799,18.6544,18.6544,13700.0
2005-05-31 13:40:00,29.24,29.24,29.2,29.2,7300.0,18.6544,18.6544,18.6289,18.6289,7300.0
2005-05-31 13:45:00,29.2,29.2,29.17,29.17,9100.0,18.6289,18.6289,18.6097,18.6097,9100.0
2005-05-31 13:50:00,29.18,29.22,29.18,29.19,12900.0,18.6161,18.6416,18.6161,18.6225,12900.0
2005-05-31 13:55:00,29.18,29.19,29.14,29.14,8400.0,18.6161,18.6225,18.5906,18.5906,8400.0
2005-05-31 14:00:00,29.14,29.16,29.12,29.14,11000.0,18.5906,18.6034,18.5778,18.5906,11000.0
2005-05-31 14:05:00,29.14,29.14,29.11,29.11,10100.0,18.5906,18.5906,18.5715,18.5715,10100.0
2005-05-31 14:10:00,29.11,29.13,29.11,29.11,10200.0,18.5715,18.5842,18.5715,18.5715,10200.0
2005-05-31 14:15:00,29.11,29.16,29.11,29.16,10300.0,18.5715,18.6034,18.5715,18.6034,10300.0
2005-05-31 14:20:00,29.16,29.17,29.15,29.16,10000.0,18.6034,18.6097,18.597,18.6034,10000.0
2005-05-31 14:25:00,29.16,29.17,29.13,29.14,22300.0,18.6034,18.6097,18.5842,18.5906,22300.0
2005-05-31 14:30:00,29.13,29.16,29.11,29.15,23800.0,18.5842,18.6034,18.5715,18.597,23800.0
2005-05-31 14:35:00,29.16,29.16,29.11,29.12,18400.0,18.6034,18.6034,18.5715,18.5778,18400.0
2005-05-31 14:40:00,29.13,29.16,29.11,29.11,7800.0,18.5842,18.6034,18.5715,18.5715,7800.0
2005-05-31 14:45:00,29.11,29.12,29.05,29.06,46200.0,18.5715,18.5778,18.5332,18.5396,46200.0
2005-05-31 14:50:00,29.06,29.08,29.06,29.07,6300.0,18.5396,18.5523,18.5396,18.5459,6300.0
2005-05-31 14:55:00,29.08,29.09,29.04,29.05,14800.0,18.5523,18.5587,18.5268,18.5332,14800.0
2005-05-31 15:00:00,29.06,29.1,29.05,29.05,16700.0,18.5396,18.5651,18.5332,18.5332,16700.0
2005-05-31 15:05:00,29.05,29.08,29.05,29.07,7600.0,18.5332,18.5523,18.5332,18.5459,7600.0
2005-05-31 15:10:00,29.06,29.08,29.04,29.06,17800.0,18.5396,18.5523,18.5268,18.5396,17800.0
2005-05-31 15:15:00,29.06,29.1,29.05,29.05,28800.0,18.5396,18.5651,18.5332,18.5332,28800.0
2005-05-31 15:20:00,29.06,29.06,29.03,29.04,35700.0,18.5396,18.5396,18.5204,18.5268,35700.0
2005-05-31 15:25:00,29.04,29.04,28.96,28.98,26900.0,18.5268,18.5268,18.4758,18.4885,26900.0
2005-05-31 15:30:00,28.98,29.04,28.95,29.04,20000.0,18.4885,18.5268,18.4694,18.5268,20000.0
2005-05-31 15:35:00,29.03,29.04,29.0,29.0,23000.0,18.5204,18.5268,18.5013,18.5013,23000.0
2005-05-31 15:40:00,29.0,29.03,28.98,29.01,38000.0,18.5013,18.5204,18.4885,18.5077,38000.0
2005-05-31 15:45:00,29.0,29.02,28.99,29.02,27900.0,18.5013,18.514,18.4949,18.514,27900.0
2005-05-31 15:50:00,29.02,29.08,29.02,29.06,24400.0,18.514,18.5523,18.514,18.5396,24400.0
2005-05-31 15:55:00,29.06,29.08,29.02,29.03,44800.0,18.5396,18.5523,18.514,18.5204,44800.0
2005-06-01 09:30:00,29.4,29.41,29.36,29.4,79300.0,18.7565,18.7628,18.7309,18.7565,79300.0
2005-06-01 09:35:00,29.4,29.51,29.38,29.48,58100.0,18.7565,18.8266,18.7437,18.8075,58100.0
2005-06-01 09:40:00,29.48,29.48,29.33,29.33,20500.0,18.8075,18.8075,18.7118,18.7118,20500.0
2005-06-01 09:45:00,29.32,29.32,29.19,29.2,20400.0,18.7054,18.7054,18.6225,18.6289,20400.0
2005-06-01 09:50:00,29.21,29.24,29.19,29.23,23500.0,18.6353,18.6544,18.6225,18.648,23500.0
2005-06-01 09:55:00,29.21,29.21,29.11,29.14,14000.0,18.6353,18.6353,18.5715,18.5906,14000.0
2005-06-01 10:00:00,29.15,29.3,29.15,29.3,36200.0,18.597,18.6927,18.597,18.6927,36200.0
2005-06-01 10:05:00,29.3,29.33,29.28,29.33,22600.0,18.6927,18.7118,18.6799,18.7118,22600.0
2005-06-01 10:10:00,29.35,29.35,29.29,29.3,19500.0,18.7246,18.7246,18.6863,18.6927,19500.0
2005-06-01 10:15:00,29.3,29.31,29.25,29.25,51000.0,18.6927,18.699,18.6608,18.6608,51000.0
2005-06-01 10:20:00,29.25,29.3,29.25,29.3,15600.0,18.6608,18.6927,18.6608,18.6927,15600.0
2005-06-01 10:25:00,29.29,29.3,29.26,29.28,16700.0,18.6863,18.6927,18.6671,18.6799,16700.0
2005-06-01 10:30:00,29.29,29.33,29.24,29.25,26900.0,18.6863,18.7118,18.6544,18.6608,26900.0
2005-06-01 10:35:00,29.25,29.26,29.22,29.23,22700.0,18.6608,18.6671,18.6416,18.648,22700.0
2005-06-01 10:40:00,29.21,29.22,29.19,29.19,20700.0,18.6353,18.6416,18.6225,18.6225,20700.0
2005-06-01 10:45:00,29.19,29.21,29.17,29.21,18500.0,18.6225,18.6353,18.6097,18.6353,18500.0
2005-06-01 10:50:00,29.21,29.22,29.2,29.21,31900.0,18.6353,18.6416,18.6289,18.6353,31900.0
2005-06-01 10:55:00,29.21,29.26,29.21,29.25,9000.0,18.6353,18.6671,18.6353,18.6608,9000.0
2005-06-01 11:00:00,29.25,29.25,29.18,29.22,13300.0,18.6608,18.6608,18.6161,18.6416,13300.0
2005-06-01 11:05:00,29.21,29.24,29.21,29.23,8700.0,18.6353,18.6544,18.6353,18.648,8700.0
2005-06-01 11:10:00,29.22,29.3,29.22,29.3,10900.0,18.6416,18.6927,18.6416,18.6927,10900.0
2005-06-01 11:15:00,29.29,29.29,29.2,29.23,17500.0,18.6863,18.6863,18.6289,18.648,17500.0
2005-06-01 11:20:00,29.23,29.3,29.21,29.23,8800.0,18.648,18.6927,18.6353,18.648,8800.0
2005-06-01 11:25:00,29.2,29.26,29.19,29.26,11200.0,18.6289,18.6671,18.6225,18.6671,11200.0
2005-06-01 11:30:00,29.26,29.3,29.26,29.29,6000.0,18.6671,18.6927,18.6671,18.6863,6000.0
2005-06-01 11:35:00,29.29,29.3,29.27,29.28,6600.0,18.6863,18.6927,18.6735,18.6799,6600.0
2005-06-01 11:40:00,29.28,29.28,29.2,29.24,9800.0,18.6799,18.6799,18.6289,18.6544,9800.0
2005-06-01 11:45:00,29.25,29.25,29.22,29.22,6100.0,18.6608,18.6608,18.6416,18.6416,6100.0
2005-06-01 11:50:00,29.22,29.23,29.2,29.2,11200.0,18.6416,18.648,18.6289,18.6289,11200.0
2005-06-01 11:55:00,29.19,29.21,29.19,29.2,5100.0,18.6225,18.6353,18.6225,18.6289,5100.0
2005-06-01 12:00:00,29.19,29.19,29.16,29.17,2400.0,18.6225,18.6225,18.6034,18.6097,2400.0
2005-06-01 12:05:00,29.17,29.19,29.14,29.14,25100.0,18.6097,18.6225,18.5906,18.5906,25100.0
2005-06-01 12:10:00,29.14,29.14,29.06,29.07,11100.0,18.5906,18.5906,18.5396,18.5459,11100.0
2005-06-01 12:15:00,29.07,29.13,29.07,29.13,5600.0,18.5459,18.5842,18.5459,18.5842,5600.0
2005-06-01 12:20:00,29.12,29.13,29.09,29.1,7200.0,18.5778,18.5842,18.5587,18.5651,7200.0
2005-06-01 12:25:00,29.11,29.14,29.11,29.12,4000.0,18.5715,18.5906,18.5715,18.5778,4000.0
2005-06-01 12:30:00,29.12,29.12,29.06,29.11,10300.0,18.5778,18.5778,18.5396,18.5715,10300.0
2005-06-01 12:35:00,29.11,29.12,29.07,29.08,9400.0,18.5715,18.5778,18.5459,18.5523,9400.0
2005-06-01 12:40:00,29.09,29.1,29.07,29.07,10400.0,18.5587,18.5651,18.5459,18.5459,10400.0
2005-06-01 12:45:00,29.07,29.12,29.06,29.1,9000.0,18.5459,18.5778,18.5396,18.5651,9000.0
2005-06-01 12:50:00,29.08,29.09,29.07,29.08,6500.0,18.5523,18.5587,18.5459,18.5523,6500.0
2005-06-01 12:55:00,29.08,29.1,29.06,29.09,11200.0,18.5523,18.5651,18.5396,18.5587,11200.0
2005-06-01 13:00:00,29.09,29.1,29.08,29.09,9200.0,18.5587,18.5651,18.5523,18.5587,9200.0
2005-06-01 13:05:00,29.1,29.13,29.09,29.12,8500.0,18.5651,18.5842,18.5587,18.5778,8500.0
2005-06-01 13:10:00,29.13,29.13,29.1,29.13,11500.0,18.5842,18.5842,18.5651,18.5842,11500.0
2005-06-01 13:15:00,29.14,29.16,29.12,29.12,11800.0,18.5906,18.6034,18.5778,18.5778,11800.0
2005-06-01 13:20:00,29.13,29.16,29.09,29.15,15900.0,18.5842,18.6034,18.5587,18.597,15900.0
2005-06-01 13:25:00,29.14,29.17,29.09,29.11,11100.0,18.5906,18.6097,18.5587,18.5715,11100.0
2005-06-01 13:30:00,29.12,29.17,29.12,29.17,4800.0,18.5778,18.6097,18.5778,18.6097,4800.0
2005-06-01 13:35:00,29.16,29.16,29.1,29.1,7200.0,18.6034,18.6034,18.5651,18.5651,7200.0
2005-06-01 13:40:00,29.09,29.11,29.07,29.08,22600.0,18.5587,18.5715,18.5459,18.5523,22600.0
2005-06-01 13:45:00,29.07,29.08,29.06,29.06,4100.0,18.5459,18.5523,18.5396,18.5396,4100.0
2005-06-01 13:50:00,29.08,29.1,29.07,29.1,5200.0,18.5523,18.5651,18.5459,18.5651,5200.0
2005-06-01 13:55:00,29.09,29.09,29.03,29.08,21300.0,18.5587,18.5587,18.5204,18.5523,21300.0
2005-06-01 14:00:00,29.08,29.08,29.04,29.04,7800.0,18.5523,18.5523,18.5268,18.5268,7800.0
2005-06-01 14:05:00,29.03,29.03,28.98,28.99,37100.0,18.5204,18.5204,18.4885,18.4949,37100.0
2005-06-01 14:10:00,28.99,29.0,28.99,29.0,21300.0,18.4949,18.5013,18.4949,18.5013,21300.0
2005-06-01 14:15:00,29.0,29.01,28.93,28.93,17400.0,18.5013,18.5077,18.4566,18.4566,17400.0
2005-06-01 14:20:00,28.94,28.95,28.92,28.95,13200.0,18.463,18.4694,18.4502,18.4694,13200.0
2005-06-01 14:25:00,28.94,28.96,28.9,28.96,16100.0,18.463,18.4758,18.4375,18.4758,16100.0
2005-06-01 14:30:00,28.95,28.98,28.94,28.95,6500.0,18.4694,18.4885,18.463,18.4694,6500.0
2005-06-01 14:35:00,28.94,28.98,28.92,28.98,14600.0,18.463,18.4885,18.4502,18.4885,14600.0
2005-06-01 14:40:00,28.98,28.98,28.88,28.89,20800.0,18.4885,18.4885,18.4247,18.4311,20800.0
2005-06-01 14:45:00,28.9,28.9,28.85,28.88,34500.0,18.4375,18.4375,18.4056,18.4247,34500.0
2005-06-01 14:50:00,28.89,28.93,28.88,28.91,17700.0,18.4311,18.4566,18.4247,18.4439,17700.0
2005-06-01 14:55:00,28.91,28.92,28.78,28.8,50800.0,18.4439,18.4502,18.3609,18.3737,50800.0
2005-06-01 15:00:00,28.8,28.8,28.75,28.8,50300.0,18.3737,18.3737,18.3418,18.3737,50300.0
2005-06-01 15:05:00,28.8,28.81,28.8,28.81,36200.0,18.3737,18.3801,18.3737,18.3801,36200.0
2005-06-01 15:10:00,28.81,28.81,28.74,28.75,38100.0,18.3801,18.3801,18.3354,18.3418,38100.0
2005-06-01 15:15:00,28.74,28.79,28.73,28.77,63700.0,18.3354,18.3673,18.329,18.3545,63700.0
2005-06-01 15:20:00,28.77,28.81,28.75,28.77,49100.0,18.3545,18.3801,18.3418,18.3545,49100.0
2005-06-01 15:25:00,28.77,28.78,28.76,28.78,40800.0,18.3545,18.3609,18.3482,18.3609,40800.0
2005-06-01 15:30:00,28.78,28.84,28.77,28.84,62300.0,18.3609,18.3992,18.3545,18.3992,62300.0
2005-06-01 15:35:00,28.85,28.88,28.82,28.85,31600.0,18.4056,18.4247,18.3864,18.4056,31600.0
2005-06-01 15:40:00,28.86,28.93,28.86,28.93,31500.0,18.412,18.4566,18.412,18.4566,31500.0
2005-06-01 15:45:00,28.92,28.98,28.92,28.95,34200.0,18.4502,18.4885,18.4502,18.4694,34200.0
2005-06-01 15:50:00,28.95,28.95,28.95,28.95,0.0,18.4694,18.4694,18.4694,18.4694,0.0
2005-06-01 15:55:00,28.95,28.95,28.95,28.95,0.0,18.4694,18.4694,18.4694,18.4694,0.0
2005-06-02 09:30:00,29.15,29.15,29.0,29.0,116500.0,18.597,18.597,18.5013,18.5013,116500.0
2005-06-02 09:35:00,29.0,29.0,28.82,28.82,32700.0,18.5013,18.5013,18.3864,18.3864,32700.0
2005-06-02 09:40:00,28.83,28.9,28.65,28.75,55300.0,18.3928,18.4375,18.278,18.3418,55300.0
2005-06-02 09:45:00,28.75,28.81,28.74,28.79,31300.0,18.3418,18.3801,18.3354,18.3673,31300.0
2005-06-02 09:50:00,28.8,28.92,28.78,28.84,34300.0,18.3737,18.4502,18.3609,18.3992,34300.0
2005-06-02 09:55:00,28.84,28.84,28.76,28.83,18100.0,18.3992,18.3992,18.3482,18.3928,18100.0
2005-06-02 10:00:00,28.86,28.94,28.83,28.87,23600.0,18.412,18.463,18.3928,18.4183,23600.0
2005-06-02 10:05:00,28.88,28.9,28.75,28.77,27300.0,18.4247,18.4375,18.3418,18.3545,27300.0
2005-06-02 10:10:00,28.76,28.81,28.75,28.76,12400.0,18.3482,18.3801,18.3418,18.3482,12400.0
2005-06-02 10:15:00,28.76,28.78,28.76,28.77,11700.0,18.3482,18.3609,18.3482,18.3545,11700.0
2005-06-02 10:20:00,28.77,28.82,28.77,28.81,21800.0,18.3545,18.3864,18.3545,18.3801,21800.0
2005-06-02 10:25:00,28.79,28.83,28.76,28.8,19200.0,18.3673,18.3928,18.3482,18.3737,19200.0
2005-06-02 10:30:00,28.8,28.82,28.78,28.78,24100.0,18.3737,18.3864,18.3609,18.3609,24100.0
2005-06-02 10:35:00,28.77,28.77,28.74,28.74,17400.0,18.3545,18.3545,18.3354,18.3354,17400.0
2005-06-02 10:40:00,28.74,28.75,28.7,28.75,41900.0,18.3354,18.3418,18.3099,18.3418,41900.0
2005-06-02 10:45:00,28.75,28.75,28.71,28.73,22500.0,18.3418,18.3418,18.3163,18.329,22500.0
2005-06-02 10:50:00,28.73,28.73,28.6,28.63,70600.0,18.329,18.329,18.2461,18.2652,70600.0
2005-06-02 10:55:00,28.63,28.71,28.6,28.67,65000.0,18.2652,18.3163,18.2461,18.2907,65000.0
2005-06-02 11:00:00,28.67,28.67,28.5,28.63,93000.0,18.2907,18.2907,18.1823,18.2652,93000.0
2005-06-02 11:05:00,28.62,28.65,28.6,28.61,34300.0,18.2588,18.278,18.2461,18.2525,34300.0
2005-06-02 11:10:00,28.6,28.61,28.55,28.58,57200.0,18.2461,18.2525,18.2142,18.2333,57200.0
2005-06-02 11:15:00,28.57,28.65,28.56,28.63,56300.0,18.2269,18.278,18.2206,18.2652,56300.0
2005-06-02 11:20:00,28.63,28.63,28.57,28.57,34100.0,18.2652,18.2652,18.2269,18.2269,34100.0
2005-06-02 11:25:00,28.57,28.59,28.53,28.53,37600.0,18.2269,18.2397,18.2014,18.2014,37600.0
2005-06-02 11:30:00,28.53,28.53,28.44,28.48,41800.0,18.2014,18.2014,18.144,18.1695,41800.0
2005-06-02 11:35:00,28.48,28.6,28.48,28.59,42700.0,18.1695,18.2461,18.1695,18.2397,42700.0
2005-06-02 11:40:00,28.6,28.6,28.57,28.57,16300.0,18.2461,18.2461,18.2269,18.2269,16300.0
2005-06-02 11:45:00,28.58,28.59,28.57,28.59,19500.0,18.2333,18.2397,18.2269,18.2397,19500.0
2005-06-02 11:50:00,28.59,28.62,28.59,28.62,15700.0,18.2397,18.2588,18.2397,18.2588,15700.0
2005-06-02 11:55:00,28.63,28.69,28.63,28.69,29400.0,18.2652,18.3035,18.2652,18.3035,29400.0
2005-06-02 12:00:00,28.69,28.69,28.65,28.66,24200.0,18.3035,18.3035,18.278,18.2844,24200.0
2005-06-02 12:05:00,28.67,28.67,28.64,28.65,14700.0,18.2907,18.2907,18.2716,18.278,14700.0
2005-06-02 12:10:00,28.65,28.66,28.64,28.65,21900.0,18.278,18.2844,18.2716,18.278,21900.0
2005-06-02 12:15:00,28.65,28.67,28.64,28.64,8000.0,18.278,18.2907,18.2716,18.2716,8000.0
2005-06-02 12:20:00,28.64,28.69,28.64,28.68,19700.0,18.2716,18.3035,18.2716,18.2971,19700.0
2005-06-02 12:25:00,28.69,28.69,28.66,28.68,22200.0,18.3035,18.3035,18.2844,18.2971,22200.0
2005-06-02 12:30:00,28.7,28.75,28.7,28.74,19500.0,18.3099,18.3418,18.3099,18.3354,19500.0
2005-06-02 12:35:00,28.74,28.74,28.69,28.69,7000.0,18.3354,18.3354,18.3035,18.3035,7000.0
2005-06-02 12:40:00,28.69,28.69,28.67,28.68,8800.0,18.3035,18.3035,18.2907,18.2971,8800.0
2005-06-02 12:45:00,28.68,28.73,28.68,28.69,22700.0,18.2971,18.329,18.2971,18.3035,22700.0
2005-06-02 12:50:00,28.68,28.73,28.67,28.72,35300.0,18.2971,18.329,18.2907,18.3226,35300.0
2005-06-02 12:55:00,28.72,28.75,28.72,28.74,12600.0,18.3226,18.3418,18.3226,18.3354,12600.0
2005-06-02 13:00:00,28.74,28.74,28.72,28.72,16300.0,18.3354,18.3354,18.3226,18.3226,16300.0
2005-06-02 13:05:00,28.72,28.75,28.72,28.73,11400.0,18.3226,18.3418,18.3226,18.329,11400.0
2005-06-02 13:10:00,28.73,28.73,28.68,28.71,15500.0,18.329,18.329,18.2971,18.3163,15500.0
2005-06-02 13:15:00,28.71,28.72,28.7,28.7,9400.0,18.3163,18.3226,18.3099,18.3099,9400.0
2005-06-02 13:20:00,28.71,28.71,28.68,28.69,13600.0,18.3163,18.3163,18.2971,18.3035,13600.0
2005-06-02 13:25:00,28.68,28.69,28.66,28.69,14800.0,18.2971,18.3035,18.2844,18.3035,14800.0
2005-06-02 13:30:00,28.69,28.69,28.67,28.68,10700.0,18.3035,18.3035,18.2907,18.2971,10700.0
2005-06-02 13:35:00,28.68,28.69,28.65,28.66,16300.0,18.2971,18.3035,18.278,18.2844,16300.0
2005-06-02 13:40:00,28.65,28.69,28.63,28.69,31700.0,18.278,18.3035,18.2652,18.3035,31700.0
2005-06-02 13:45:00,28.69,28.7,28.68,28.68,9600.0,18.3035,18.3099,18.2971,18.2971,9600.0
2005-06-02 13:50:00,28.67,28.69,28.67,28.69,14200.0,18.2907,18.3035,18.2907,18.3035,14200.0
2005-06-02 13:55:00,28.69,28.69,28.64,28.64,6300.0,18.3035,18.3035,18.2716,18.2716,6300.0
2005-06-02 14:00:00,28.64,28.66,28.62,28.65,18400.0,18.2716,18.2844,18.2588,18.278,18400.0
2005-06-02 14:05:00,28.65,28.65,28.62,28.65,10900.0,18.278,18.278,18.2588,18.278,10900.0
2005-06-02 14:10:00,28.64,28.65,28.63,28.64,19400.0,18.2716,18.278,18.2652,18.2716,19400.0
2005-06-02 14:15:00,28.65,28.66,28.65,28.66,14100.0,18.278,18.2844,18.278,18.2844,14100.0
2005-06-02 14:20:00,28.66,28.71,28.64,28.71,18000.0,18.2844,18.3163,18.2716,18.3163,18000.0
2005-06-02 14:25:00,28.71,28.74,28.7,28.74,16800.0,18.3163,18.3354,18.3099,18.3354,16800.0
2005-06-02 14:30:00,28.73,28.78,28.73,28.78,17700.0,18.329,18.3609,18.329,18.3609,17700.0
2005-06-02 14:35:00,28.78,28.8,28.76,28.77,18800.0,18.3609,18.3737,18.3482,18.3545,18800.0
2005-06-02 14:40:00,28.77,28.78,28.75,28.75,13400.0,18.3545,18.3609,18.3418,18.3418,13400.0
2005-06-02 14:45:00,28.76,28.79,28.74,28.78,24900.0,18.3482,18.3673,18.3354,18.3609,24900.0
2005-06-02 14:50:00,28.78,28.8,28.77,28.79,34100.0,18.3609,18.3737,18.3545,18.3673,34100.0
2005-06-02 14:55:00,28.78,28.79,28.76,28.76,64100.0,18.3609,18.3673,18.3482,18.3482,64100.0
2005-06-02 15:00:00,28.75,28.76,28.71,28.75,29500.0,18.3418,18.3482,18.3163,18.3418,29500.0
2005-06-02 15:05:00,28.76,28.79,28.75,28.76,27300.0,18.3482,18.3673,18.3418,18.3482,27300.0
2005-06-02 15:10:00,28.76,28.77,28.74,28.75,20000.0,18.3482,18.3545,18.3354,18.3418,20000.0
2005-06-02 15:15:00,28.76,28.76,28.71,28.73,14200.0,18.3482,18.3482,18.3163,18.329,14200.0
2005-06-02 15:20:00,28.72,28.73,28.66,28.67,26400.0,18.3226,18.329,18.2844,18.2907,26400.0
2005-06-02 15:25:00,28.66,28.74,28.65,28.74,28000.0,18.2844,18.3354,18.278,18.3354,28000.0
2005-06-02 15:30:00,28.73,28.73,28.69,28.69,21200.0,18.329,18.329,18.3035,18.3035,21200.0
2005-06-02 15:35:00,28.68,28.7,28.66,28.69,19200.0,18.2971,18.3099,18.2844,18.3035,19200.0
2005-06-02 15:40:00,28.69,28.74,28.66,28.74,42600.0,18.3035,18.3354,18.2844,18.3354,42600.0
2005-06-02 15:45:00,28.75,28.81,28.75,28.76,45700.0,18.3418,18.3801,18.3418,18.3482,45700.0
2005-06-02 15:50:00,28.76,28.77,28.67,28.68,63400.0,18.3482,18.3545,18.2907,18.2971,63400.0
2005-06-02 15:55:00,28.68,28.7,28.63,28.66,78500.0,18.2971,18.3099,18.2652,18.2844,78500.0
2005-06-03 09:30:00,28.8,28.92,28.78,28.91,68600.0,18.3737,18.4502,18.3609,18.4439,68600.0
2005-06-03 09:35:00,28.92,28.95,28.91,28.95,23900.0,18.4502,18.4694,18.4439,18.4694,23900.0
2005-06-03 09:40:00,28.95,29.11,28.93,29.11,89500.0,18.4694,18.5715,18.4566,18.5715,89500.0
2005-06-03 09:45:00,29.11,29.15,29.03,29.03,46500.0,18.5715,18.597,18.5204,18.5204,46500.0
2005-06-03 09:50:00,29.0,29.03,28.93,29.0,38000.0,18.5013,18.5204,18.4566,18.5013,38000.0
2005-06-03 09:55:00,29.0,29.06,28.97,29.0,55900.0,18.5013,18.5396,18.4821,18.5013,55900.0
2005-06-03 10:00:00,28.96,28.98,28.82,28.89,37700.0,18.4758,18.4885,18.3864,18.4311,37700.0
2005-06-03 10:05:00,28.89,28.89,28.8,28.84,13100.0,18.4311,18.4311,18.3737,18.3992,13100.0
2005-06-03 10:10:00,28.84,28.85,28.81,28.82,40000.0,18.3992,18.4056,18.3801,18.3864,40000.0
2005-06-03 10:15:00,28.84,28.84,28.73,28.73,31000.0,18.3992,18.3992,18.329,18.329,31000.0
2005-06-03 10:20:00,28.73,28.81,28.73,28.78,42800.0,18.329,18.3801,18.329,18.3609,42800.0
2005-06-03 10:25:00,28.77,28.82,28.77,28.8,31900.0,18.3545,18.3864,18.3545,18.3737,31900.0
2005-06-03 10:30:00,28.81,28.82,28.78,28.79,14100.0,18.3801,18.3864,18.3609,18.3673,14100.0
2005-06-03 10:35:00,28.79,28.86,28.75,28.85,69300.0,18.3673,18.412,18.3418,18.4056,69300.0
2005-06-03 10:40:00,28.85,28.9,28.85,28.9,53700.0,18.4056,18.4375,18.4056,18.4375,53700.0
2005-06-03 10:45:00,28.9,28.9,28.86,28.88,25200.0,18.4375,18.4375,18.412,18.4247,25200.0
2005-06-03 10:50:00,28.86,28.92,28.86,28.92,20000.0,18.412,18.4502,18.412,18.4502,20000.0
2005-06-03 10:55:00,28.92,28.93,28.86,28.89,15400.0,18.4502,18.4566,18.412,18.4311,15400.0
2005-06-03 11:00:00,28.91,28.96,28.89,28.96,26900.0,18.4439,18.4758,18.4311,18.4758,26900.0
2005-06-03 11:05:00,28.97,29.0,28.96,28.98,26700.0,18.4821,18.5013,18.4758,18.4885,26700.0
2005-06-03 11:10:00,28.97,29.01,28.97,28.97,13900.0,18.4821,18.5077,18.4821,18.4821,13900.0
2005-06-03 11:15:00,28.97,28.97,28.83,28.84,13800.0,18.4821,18.4821,18.3928,18.3992,13800.0
2005-06-03 11:20:00,28.83,28.86,28.83,28.83,9700.0,18.3928,18.412,18.3928,18.3928,9700.0
2005-06-03 11:25:00,28.83,28.86,28.83,28.86,8600.0,18.3928,18.412,18.3928,18.412,8600.0
2005-06-03 11:30:00,28.85,28.86,28.85,28.85,9700.0,18.4056,18.412,18.4056,18.4056,9700.0
2005-06-03 11:35:00,28.84,28.85,28.83,28.83,19200.0,18.3992,18.4056,18.3928,18.3928,19200.0
2005-06-03 11:40:00,28.83,28.84,28.81,28.84,12000.0,18.3928,18.3992,18.3801,18.3992,12000.0
2005-06-03 11:45:00,28.83,28.86,28.8,28.84,24700.0,18.3928,18.412,18.3737,18.3992,24700.0
2005-06-03 11:50:00,28.84,28.84,28.8,28.8,20100.0,18.3992,18.3992,18.3737,18.3737,20100.0
2005-06-03 11:55:00,28.8,28.82,28.8,28.81,13500.0,18.3737,18.3864,18.3737,18.3801,13500.0
2005-06-03 12:00:00,28.81,28.82,28.8,28.82,9600.0,18.3801,18.3864,18.3737,18.3864,9600.0
2005-06-03 12:05:00,28.82,28.82,28.8,28.82,10800.0,18.3864,18.3864,18.3737,18.3864,10800.0
2005-06-03 12:10:00,28.82,28.82,28.79,28.8,25700.0,18.3864,18.3864,18.3673,18.3737,25700.0
2005-06-03 12:15:00,28.79,28.85,28.77,28.85,10400.0,18.3673,18.4056,18.3545,18.4056,10400.0
2005-06-03 12:20:00,28.84,28.86,28.81,28.81,6600.0,18.3992,18.412,18.3801,18.3801,6600.0
2005-06-03 12:25:00,28.81,28.82,28.81,28.81,2100.0,18.3801,18.3864,18.3801,18.3801,2100.0
2005-06-03 12:30:00,28.81,28.82,28.8,28.81,7600.0,18.3801,18.3864,18.3737,18.3801,7600.0
2005-06-03 12:35:00,28.81,28.82,28.8,28.82,5000.0,18.3801,18.3864,18.3737,18.3864,5000.0
2005-06-03 12:40:00,28.81,28.82,28.8,28.82,3000.0,18.3801,18.3864,18.3737,18.3864,3000.0
2005-06-03 12:45:00,28.83,28.83,28.8,28.81,6100.0,18.3928,18.3928,18.3737,18.3801,6100.0
2005-06-03 12:50:00,28.82,28.83,28.81,28.83,7000.0,18.3864,18.3928,18.3801,18.3928,7000.0
2005-06-03 12:55:00,28.84,28.87,28.84,28.87,21000.0,18.3992,18.4183,18.3992,18.4183,21000.0
2005-06-03 13:00:00,28.87,28.87,28.86,28.86,17100.0,18.4183,18.4183,18.412,18.412,17100.0
2005-06-03 13:05:00,28.86,28.87,28.86,28.87,10300.0,18.412,18.4183,18.412,18.4183,10300.0
2005-06-03 13:10:00,28.87,28.89,28.87,28.88,13500.0,18.4183,18.4311,18.4183,18.4247,13500.0
2005-06-03 13:15:00,28.88,28.88,28.86,28.86,14000.0,18.4247,18.4247,18.412,18.412,14000.0
2005-06-03 13:20:00,28.86,28.87,28.85,28.85,9300.0,18.412,18.4183,18.4056,18.4056,9300.0
2005-06-03 13:25:00,28.86,28.88,28.85,28.88,12900.0,18.412,18.4247,18.4056,18.4247,12900.0
2005-06-03 13:30:00,28.89,28.91,28.87,28.9,11100.0,18.4311,18.4439,18.4183,18.4375,11100.0
2005-06-03 13:35:00,28.9,28.9,28.88,28.88,6500.0,18.4375,18.4375,18.4247,18.4247,6500.0
2005-06-03 13:40:00,28.88,28.88,28.86,28.87,4300.0,18.4247,18.4247,18.412,18.4183,4300.0
2005-06-03 13:45:00,28.87,28.89,28.87,28.88,8300.0,18.4183,18.4311,18.4183,18.4247,8300.0
2005-06-03 13:50:00,28.87,28.89,28.85,28.89,6700.0,18.4183,18.4311,18.4056,18.4311,6700.0
2005-06-03 13:55:00,28.89,28.89,28.88,28.88,5900.0,18.4311,18.4311,18.4247,18.4247,5900.0
2005-06-03 14:00:00,28.88,28.88,28.81,28.84,42100.0,18.4247,18.4247,18.3801,18.3992,42100.0
2005-06-03 14:05:00,28.84,28.91,28.83,28.91,8100.0,18.3992,18.4439,18.3928,18.4439,8100.0
2005-06-03 14:10:00,28.91,28.91,28.87,28.87,3200.0,18.4439,18.4439,18.4183,18.4183,3200.0
2005-06-03 14:15:00,28.86,28.95,28.86,28.94,8500.0,18.412,18.4694,18.412,18.463,8500.0
2005-06-03 14:20:00,28.94,28.96,28.92,28.96,9400.0,18.463,18.4758,18.4502,18.4758,9400.0
2005-06-03 14:25:00,28.95,29.03,28.95,29.01,38200.0,18.4694,18.5204,18.4694,18.5077,38200.0
2005-06-03 14:30:00,29.01,29.02,29.0,29.01,9500.0,18.5077,18.514,18.5013,18.5077,9500.0
2005-06-03 14:35:00,29.02,29.03,29.02,29.03,16600.0,18.514,18.5204,18.514,18.5204,16600.0
2005-06-03 14:40:00,29.02,29.03,29.0,29.01,18200.0,18.514,18.5204,18.5013,18.5077,18200.0
2005-06-03 14:45:00,29.01,29.02,29.0,29.0,12700.0,18.5077,18.514,18.5013,18.5013,12700.0
2005-06-03 14:50:00,29.0,29.01,28.94,28.94,24800.0,18.5013,18.5077,18.463,18.463,24800.0
2005-06-03 14:55:00,28.94,28.95,28.93,28.95,14100.0,18.463,18.4694,18.4566,18.4694,14100.0
2005-06-03 15:00:00,28.94,28.94,28.9,28.92,11100.0,18.463,18.463,18.4375,18.4502,11100.0
2005-06-03 15:05:00,28.93,29.0,28.93,29.0,16700.0,18.4566,18.5013,18.4566,18.5013,16700.0
2005-06-03 15:10:00,29.0,29.01,28.97,28.97,20500.0,18.5013,18.5077,18.4821,18.4821,20500.0
2005-06-03 15:15:00,28.96,28.97,28.95,28.96,8000.0,18.4758,18.4821,18.4694,18.4758,8000.0
2005-06-03 15:20:00,28.96,28.99,28.95,28.97,22500.0,18.4758,18.4949,18.4694,18.4821,22500.0
2005-06-03 15:25:00,28.98,28.98,28.94,28.97,16700.0,18.4885,18.4885,18.463,18.4821,16700.0
2005-06-03 15:30:00,28.97,29.02,28.96,29.01,31700.0,18.4821,18.514,18.4758,18.5077,31700.0
2005-06-03 15:35:00,29.02,29.06,29.01,29.04,36100.0,18.514,18.5396,18.5077,18.5268,36100.0
2005-06-03 15:40:00,29.04,29.04,29.01,29.02,21200.0,18.5268,18.5268,18.5077,18.514,21200.0
2005-06-03 15:45:00,29.01,29.02,28.98,28.99,14400.0,18.5077,18.514,18.4885,18.4949,14400.0
2005-06-03 15:50:00,28.98,29.0,28.94,28.96,21600.0,18.4885,18.5013,18.463,18.4758,21600.0
2005-06-03 15:55:00,28.97,29.04,28.96,29.01,25500.0,18.4821,18.5268,18.4758,18.5077,25500.0
2005-06-06 09:30:00,28.9,28.95,28.86,28.86,21700.0,18.4375,18.4694,18.412,18.412,21700.0
2005-06-06 09:35:00,28.87,28.94,28.86,28.86,18100.0,18.4183,18.463,18.412,18.412,18100.0
2005-06-06 09:40:00,28.87,28.88,28.65,28.65,31700.0,18.4183,18.4247,18.278,18.278,31700.0
2005-06-06 09:45:00,28.63,28.65,28.59,28.61,13300.0,18.2652,18.278,18.2397,18.2525,13300.0
2005-06-06 09:50:00,28.62,28.74,28.55,28.58,24500.0,18.2588,18.3354,18.2142,18.2333,24500.0
2005-06-06 09:55:00,28.58,28.78,28.58,28.76,21300.0,18.2333,18.3609,18.2333,18.3482,21300.0
2005-06-06 10:00:00,28.77,28.81,28.7,28.7,16100.0,18.3545,18.3801,18.3099,18.3099,16100.0
2005-06-06 10:05:00,28.69,28.69,28.64,28.67,15400.0,18.3035,18.3035,18.2716,18.2907,15400.0
2005-06-06 10:10:00,28.68,28.79,28.66,28.79,11700.0,18.2971,18.3673,18.2844,18.3673,11700.0
2005-06-06 10:15:00,28.76,28.78,28.68,28.74,19800.0,18.3482,18.3609,18.2971,18.3354,19800.0
2005-06-06 10:20:00,28.71,28.78,28.71,28.76,10800.0,18.3163,18.3609,18.3163,18.3482,10800.0
2005-06-06 10:25:00,28.75,28.78,28.7,28.71,11500.0,18.3418,18.3609,18.3099,18.3163,11500.0
2005-06-06 10:30:00,28.71,28.71,28.65,28.69,18700.0,18.3163,18.3163,18.278,18.3035,18700.0
2005-06-06 10:35:00,28.68,28.8,28.67,28.78,113700.0,18.2971,18.3737,18.2907,18.3609,113700.0
2005-06-06 10:40:00,28.78,28.79,28.75,28.76,9600.0,18.3609,18.3673,18.3418,18.3482,9600.0
2005-06-06 10:45:00,28.76,28.76,28.73,28.73,11700.0,18.3482,18.3482,18.329,18.329,11700.0
2005-06-06 10:50:00,28.74,28.83,28.73,28.81,17900.0,18.3354,18.3928,18.329,18.3801,17900.0
2005-06-06 10:55:00,28.81,28.81,28.73,28.77,22300.0,18.3801,18.3801,18.329,18.3545,22300.0
2005-06-06 11:00:00,28.76,28.77,28.73,28.74,9400.0,18.3482,18.3545,18.329,18.3354,9400.0
2005-06-06 11:05:00,28.74,28.75,28.71,28.73,12700.0,18.3354,18.3418,18.3163,18.329,12700.0
2005-06-06 11:10:00,28.71,28.77,28.71,28.76,13000.0,18.3163,18.3545,18.3163,18.3482,13000.0
2005-06-06 11:15:00,28.77,28.79,28.76,28.79,9600.0,18.3545,18.3673,18.3482,18.3673,9600.0
2005-06-06 11:20:00,28.79,28.82,28.79,28.82,14500.0,18.3673,18.3864,18.3673,18.3864,14500.0
2005-06-06 11:25:00,28.82,28.93,28.82,28.93,46000.0,18.3864,18.4566,18.3864,18.4566,46000.0
2005-06-06 11:30:00,28.93,28.95,28.85,28.86,31100.0,18.4566,18.4694,18.4056,18.412,31100.0
2005-06-06 11:35:00,28.87,28.87,28.83,28.83,21700.0,18.4183,18.4183,18.3928,18.3928,21700.0
2005-06-06 11:40:00,28.83,28.86,28.82,28.86,10400.0,18.3928,18.412,18.3864,18.412,10400.0
2005-06-06 11:45:00,28.85,28.86,28.84,28.85,12200.0,18.4056,18.412,18.3992,18.4056,12200.0
2005-06-06 11:50:00,28.84,28.85,28.84,28.84,9300.0,18.3992,18.4056,18.3992,18.3992,9300.0
2005-06-06 11:55:00,28.85,28.85,28.83,28.85,8700.0,18.4056,18.4056,18.3928,18.4056,8700.0
2005-06-06 12:00:00,28.88,28.91,28.87,28.91,9700.0,18.4247,18.4439,18.4183,18.4439,9700.0
2005-06-06 12:05:00,28.9,28.92,28.89,28.89,9500.0,18.4375,18.4502,18.4311,18.4311,9500.0
2005-06-06 12:10:00,28.89,28.89,28.87,28.88,7400.0,18.4311,18.4311,18.4183,18.4247,7400.0
2005-06-06 12:15:00,28.87,28.93,28.86,28.93,9500.0,18.4183,18.4566,18.412,18.4566,9500.0
2005-06-06 12:20:00,28.9,28.92,28.9,28.92,10400.0,18.4375,18.4502,18.4375,18.4502,10400.0
2005-06-06 12:25:00,28.92,28.95,28.92,28.94,14600.0,18.4502,18.4694,18.4502,18.463,14600.0
2005-06-06 12:30:00,28.94,28.94,28.89,28.89,6900.0,18.463,18.463,18.4311,18.4311,6900.0
2005-06-06 12:35:00,28.89,28.89,28.89,28.89,3200.0,18.4311,18.4311,18.4311,18.4311,3200.0
2005-06-06 12:40:00,28.89,28.9,28.89,28.9,5400.0,18.4311,18.4375,18.4311,18.4375,5400.0
2005-06-06 12:45:00,28.9,28.9,28.89,28.89,5300.0,18.4375,18.4375,18.4311,18.4311,5300.0
2005-06-06 12:50:00,28.88,28.9,28.87,28.88,11800.0,18.4247,18.4375,18.4183,18.4247,11800.0
2005-06-06 12:55:00,28.89,28.89,28.88,28.88,3500.0,18.4311,18.4311,18.4247,18.4247,3500.0
2005-06-06 13:00:00,28.88,28.88,28.87,28.87,9800.0,18.4247,18.4247,18.4183,18.4183,9800.0
2005-06-06 13:05:00,28.88,28.89,28.87,28.87,8000.0,18.4247,18.4311,18.4183,18.4183,8000.0
2005-06-06 13:10:00,28.87,28.94,28.86,28.93,12700.0,18.4183,18.463,18.412,18.4566,12700.0
2005-06-06 13:15:00,28.93,28.97,28.93,28.95,6100.0,18.4566,18.4821,18.4566,18.4694,6100.0
2005-06-06 13:20:00,28.95,28.95,28.91,28.93,13000.0,18.4694,18.4694,18.4439,18.4566,13000.0
2005-06-06 13:25:00,28.95,28.95,28.93,28.94,3900.0,18.4694,18.4694,18.4566,18.463,3900.0
2005-06-06 13:30:00,28.92,28.92,28.86,28.86,5800.0,18.4502,18.4502,18.412,18.412,5800.0
2005-06-06 13:35:00,28.86,28.86,28.84,28.85,7000.0,18.412,18.412,18.3992,18.4056,7000.0
2005-06-06 13:40:00,28.85,28.85,28.84,28.84,8200.0,18.4056,18.4056,18.3992,18.3992,8200.0
2005-06-06 13:45:00,28.84,28.93,28.84,28.91,14300.0,18.3992,18.4566,18.3992,18.4439,14300.0
2005-06-06 13:50:00,28.9,28.91,28.85,28.85,13200.0,18.4375,18.4439,18.4056,18.4056,13200.0
2005-06-06 13:55:00,28.86,28.93,28.86,28.93,7100.0,18.412,18.4566,18.412,18.4566,7100.0
2005-06-06 14:00:00,28.95,28.95,28.88,28.91,17800.0,18.4694,18.4694,18.4247,18.4439,17800.0
2005-06-06 14:05:00,28.93,28.99,28.93,28.98,13300.0,18.4566,18.4949,18.4566,18.4885,13300.0
2005-06-06 14:10:00,28.99,29.03,28.97,29.03,11900.0,18.4949,18.5204,18.4821,18.5204,11900.0
2005-06-06 14:15:00,29.04,29.04,29.0,29.01,11600.0,18.5268,18.5268,18.5013,18.5077,11600.0
2005-06-06 14:20:00,29.02,29.03,29.01,29.03,23900.0,18.514,18.5204,18.5077,18.5204,23900.0
2005-06-06 14:25:00,29.03,29.07,29.03,29.04,18400.0,18.5204,18.5459,18.5204,18.5268,18400.0
2005-06-06 14:30:00,29.05,29.08,29.04,29.08,13100.0,18.5332,18.5523,18.5268,18.5523,13100.0
2005-06-06 14:35:00,29.08,29.08,29.07,29.08,8000.0,18.5523,18.5523,18.5459,18.5523,8000.0
2005-06-06 14:40:00,29.08,29.08,29.06,29.08,13500.0,18.5523,18.5523,18.5396,18.5523,13500.0
2005-06-06 14:45:00,29.09,29.11,29.06,29.07,26100.0,18.5587,18.5715,18.5396,18.5459,26100.0
2005-06-06 14:50:00,29.07,29.1,29.06,29.09,15300.0,18.5459,18.5651,18.5396,18.5587,15300.0
2005-06-06 14:55:00,29.08,29.1,29.06,29.06,8200.0,18.5523,18.5651,18.5396,18.5396,8200.0
2005-06-06 15:00:00,29.06,29.08,29.05,29.05,8400.0,18.5396,18.5523,18.5332,18.5332,8400.0
2005-06-06 15:05:00,29.05,29.05,28.99,29.01,17100.0,18.5332,18.5332,18.4949,18.5077,17100.0
2005-06-06 15:10:00,29.01,29.05,29.01,29.03,25500.0,18.5077,18.5332,18.5077,18.5204,25500.0
2005-06-06 15:15:00,29.03,29.03,29.0,29.0,27300.0,18.5204,18.5204,18.5013,18.5013,27300.0
2005-06-06 15:20:00,29.0,29.02,28.98,29.02,33700.0,18.5013,18.514,18.4885,18.514,33700.0
2005-06-06 15:25:00,29.03,29.03,28.96,28.97,23000.0,18.5204,18.5204,18.4758,18.4821,23000.0
2005-06-06 15:30:00,28.98,29.02,28.97,29.0,35400.0,18.4885,18.514,18.4821,18.5013,35400.0
2005-06-06 15:35:00,29.02,29.08,29.0,29.05,34200.0,18.514,18.5523,18.5013,18.5332,34200.0
2005-06-06 15:40:00,29.06,29.07,28.96,28.96,13500.0,18.5396,18.5459,18.4758,18.4758,13500.0
2005-06-06 15:45:00,28.96,29.02,28.96,28.96,36200.0,18.4758,18.514,18.4758,18.4758,36200.0
2005-06-06 15:50:00,28.97,29.01,28.96,28.96,40300.0,18.4821,18.5077,18.4758,18.4758,40300.0
2005-06-06 15:55:00,28.96,29.02,28.95,29.01,26900.0,18.4758,18.514,18.4694,18.5077,26900.0
2005-06-07 09:30:00,29.0,29.03,28.96,28.96,34800.0,18.5013,18.5204,18.4758,18.4758,34800.0
2005-06-07 09:35:00,28.99,29.1,28.99,29.04,16800.0,18.4949,18.5651,18.4949,18.5268,16800.0
2005-06-07 09:40:00,29.04,29.17,29.04,29.17,8700.0,18.5268,18.6097,18.5268,18.6097,8700.0
2005-06-07 09:45:00,29.15,29.16,29.09,29.16,17600.0,18.597,18.6034,18.5587,18.6034,17600.0
2005-06-07 09:50:00,29.16,29.17,29.1,29.1,29000.0,18.6034,18.6097,18.5651,18.5651,29000.0
2005-06-07 09:55:00,29.11,29.15,29.1,29.12,114500.0,18.5715,18.597,18.5651,18.5778,114500.0
2005-06-07 10:00:00,29.13,29.13,29.03,29.03,18800.0,18.5842,18.5842,18.5204,18.5204,18800.0
2005-06-07 10:05:00,29.03,29.15,29.02,29.15,44900.0,18.5204,18.597,18.514,18.597,44900.0
2005-06-07 10:10:00,29.13,29.15,29.08,29.1,67800.0,18.5842,18.597,18.5523,18.5651,67800.0
2005-06-07 10:15:00,29.1,29.1,29.07,29.1,40300.0,18.5651,18.5651,18.5459,18.5651,40300.0
2005-06-07 10:20:00,29.1,29.1,29.07,29.07,9300.0,18.5651,18.5651,18.5459,18.5459,9300.0
2005-06-07 10:25:00,29.08,29.1,29.08,29.08,24900.0,18.5523,18.5651,18.5523,18.5523,24900.0
2005-06-07 10:30:00,29.09,29.1,29.08,29.1,15000.0,18.5587,18.5651,18.5523,18.5651,15000.0
2005-06-07 10:35:00,29.1,29.1,29.08,29.09,131800.0,18.5651,18.5651,18.5523,18.5587,131800.0
2005-06-07 10:40:00,29.11,29.12,29.09,29.11,31700.0,18.5715,18.5778,18.5587,18.5715,31700.0
2005-06-07 10:45:00,29.11,29.11,29.09,29.11,28200.0,18.5715,18.5715,18.5587,18.5715,28200.0
2005-06-07 10:50:00,29.11,29.11,29.1,29.1,18000.0,18.5715,18.5715,18.5651,18.5651,18000.0
2005-06-07 10:55:00,29.1,29.11,29.09,29.1,16700.0,18.5651,18.5715,18.5587,18.5651,16700.0
2005-06-07 11:00:00,29.11,29.11,29.09,29.1,189700.0,18.5715,18.5715,18.5587,18.5651,189700.0
2005-06-07 11:05:00,29.1,29.14,29.1,29.12,30100.0,18.5651,18.5906,18.5651,18.5778,30100.0
2005-06-07 11:10:00,29.12,29.14,29.11,29.11,7900.0,18.5778,18.5906,18.5715,18.5715,7900.0
2005-06-07 11:15:00,29.1,29.1,29.06,29.06,13200.0,18.5651,18.5651,18.5396,18.5396,13200.0
2005-06-07 11:20:00,29.1,29.12,29.07,29.1,10000.0,18.5651,18.5778,18.5459,18.5651,10000.0
2005-06-07 11:25:00,29.1,29.1,29.09,29.1,27200.0,18.5651,18.5651,18.5587,18.5651,27200.0
2005-06-07 11:30:00,29.1,29.1,29.09,29.09,44500.0,18.5651,18.5651,18.5587,18.5587,44500.0
2005-06-07 11:35:00,29.09,29.09,29.08,29.08,8700.0,18.5587,18.5587,18.5523,18.5523,8700.0
2005-06-07 11:40:00,29.08,29.08,29.04,29.05,13400.0,18.5523,18.5523,18.5268,18.5332,13400.0
2005-06-07 11:45:00,29.06,29.1,29.05,29.1,33700.0,18.5396,18.5651,18.5332,18.5651,33700.0
2005-06-07 11:50:00,29.1,29.15,29.1,29.1,34400.0,18.5651,18.597,18.5651,18.5651,34400.0
2005-06-07 11:55:00,29.11,29.12,29.08,29.08,12400.0,18.5715,18.5778,18.5523,18.5523,12400.0
2005-06-07 12:00:00,29.09,29.1,29.05,29.05,13500.0,18.5587,18.5651,18.5332,18.5332,13500.0
2005-06-07 12:05:00,29.06,29.06,29.05,29.05,3400.0,18.5396,18.5396,18.5332,18.5332,3400.0
2005-06-07 12:10:00,29.05,29.06,29.01,29.04,10700.0,18.5332,18.5396,18.5077,18.5268,10700.0
2005-06-07 12:15:00,29.05,29.08,29.0,29.06,340500.0,18.5332,18.5523,18.5013,18.5396,340500.0
2005-06-07 12:20:00,29.07,29.07,29.05,29.07,15700.0,18.5459,18.5459,18.5332,18.5459,15700.0
2005-06-07 12:25:00,29.06,29.1,29.06,29.09,9200.0,18.5396,18.5651,18.5396,18.5587,9200.0
2005-06-07 12:30:00,29.1,29.1,29.08,29.08,35100.0,18.5651,18.5651,18.5523,18.5523,35100.0
2005-06-07 12:35:00,29.08,29.1,29.08,29.09,14800.0,18.5523,18.5651,18.5523,18.5587,14800.0
2005-06-07 12:40:00,29.09,29.1,29.08,29.1,7200.0,18.5587,18.5651,18.5523,18.5651,7200.0
2005-06-07 12:45:00,29.09,29.09,29.08,29.09,6700.0,18.5587,18.5587,18.5523,18.5587,6700.0
2005-06-07 12:50:00,29.09,29.09,29.08,29.08,5800.0,18.5587,18.5587,18.5523,18.5523,5800.0
2005-06-07 12:55:00,29.08,29.1,29.08,29.09,13600.0,18.5523,18.5651,18.5523,18.5587,13600.0
2005-06-07 13:00:00,29.09,29.09,29.08,29.08,7300.0,18.5587,18.5587,18.5523,18.5523,7300.0
2005-06-07 13:05:00,29.09,29.09,29.07,29.08,2500.0,18.5587,18.5587,18.5459,18.5523,2500.0
2005-06-07 13:10:00,29.09,29.09,29.08,29.08,6200.0,18.5587,18.5587,18.5523,18.5523,6200.0
2005-06-07 13:15:00,29.09,29.1,29.08,29.08,8600.0,18.5587,18.5651,18.5523,18.5523,8600.0
2005-06-07 13:20:00,29.08,29.08,29.07,29.07,7300.0,18.5523,18.5523,18.5459,18.5459,7300.0
2005-06-07 13:25:00,29.07,29.07,29.06,29.06,4700.0,18.5459,18.5459,18.5396,18.5396,4700.0
2005-06-07 13:30:00,29.09,29.09,29.06,29.08,40600.0,18.5587,18.5587,18.5396,18.5523,40600.0
2005-06-07 13:35:00,29.08,29.09,29.08,29.09,16800.0,18.5523,18.5587,18.5523,18.5587,16800.0
2005-06-07 13:40:00,29.09,29.09,29.06,29.09,10200.0,18.5587,18.5587,18.5396,18.5587,10200.0
2005-06-07 13:45:00,29.07,29.08,29.06,29.06,9200.0,18.5459,18.5523,18.5396,18.5396,9200.0
2005-06-07 13:50:00,29.06,29.08,29.06,29.08,9800.0,18.5396,18.5523,18.5396,18.5523,9800.0
2005-06-07 13:55:00,29.08,29.08,29.06,29.07,11800.0,18.5523,18.5523,18.5396,18.5459,11800.0
2005-06-07 14:00:00,29.06,29.07,29.05,29.06,23500.0,18.5396,18.5459,18.5332,18.5396,23500.0
2005-06-07 14:05:00,29.06,29.09,29.06,29.08,10700.0,18.5396,18.5587,18.5396,18.5523,10700.0
2005-06-07 14:10:00,29.08,29.08,29.05,29.06,40700.0,18.5523,18.5523,18.5332,18.5396,40700.0
2005-06-07 14:15:00,29.06,29.09,29.05,29.09,34900.0,18.5396,18.5587,18.5332,18.5587,34900.0
2005-06-07 14:20:00,29.09,29.09,29.05,29.05,117600.0,18.5587,18.5587,18.5332,18.5332,117600.0
2005-06-07 14:25:00,29.06,29.06,29.03,29.03,8100.0,18.5396,18.5396,18.5204,18.5204,8100.0
2005-06-07 14:30:00,29.03,29.05,29.01,29.01,12600.0,18.5204,18.5332,18.5077,18.5077,12600.0
2005-06-07 14:35:00,29.03,29.09,29.03,29.08,15500.0,18.5204,18.5587,18.5204,18.5523,15500.0
2005-06-07 14:40:00,29.07,29.07,29.05,29.06,10300.0,18.5459,18.5459,18.5332,18.5396,10300.0
2005-06-07 14:45:00,29.06,29.08,29.05,29.07,10900.0,18.5396,18.5523,18.5332,18.5459,10900.0
2005-06-07 14:50:00,29.07,29.09,29.07,29.07,12500.0,18.5459,18.5587,18.5459,18.5459,12500.0
2005-06-07 14:55:00,29.07,29.08,29.06,29.06,31600.0,18.5459,18.5523,18.5396,18.5396,31600.0
2005-06-07 15:00:00,29.07,29.07,29.06,29.06,9800.0,18.5459,18.5459,18.5396,18.5396,9800.0
2005-06-07 15:05:00,29.06,29.07,29.05,29.05,14000.0,18.5396,18.5459,18.5332,18.5332,14000.0
2005-06-07 15:10:00,29.05,29.05,28.97,28.99,13400.0,18.5332,18.5332,18.4821,18.4949,13400.0
2005-06-07 15:15:00,29.0,29.06,28.94,28.96,23300.0,18.5013,18.5396,18.463,18.4758,23300.0
2005-06-07 15:20:00,28.96,28.97,28.94,28.94,14000.0,18.4758,18.4821,18.463,18.463,14000.0
2005-06-07 15:25:00,28.94,28.98,28.93,28.93,6500.0,18.463,18.4885,18.4566,18.4566,6500.0
2005-06-07 15:30:00,28.9,28.9,28.76,28.9,30300.0,18.4375,18.4375,18.3482,18.4375,30300.0
2005-06-07 15:35:00,28.89,28.91,28.89,28.91,45000.0,18.4311,18.4439,18.4311,18.4439,45000.0
2005-06-07 15:40:00,28.91,28.91,28.84,28.87,16900.0,18.4439,18.4439,18.3992,18.4183,16900.0
2005-06-07 15:45:00,28.87,28.88,28.84,28.88,7700.0,18.4183,18.4247,18.3992,18.4247,7700.0
2005-06-07 15:50:00,28.87,28.87,28.75,28.81,29700.0,18.4183,18.4183,18.3418,18.3801,29700.0
2005-06-07 15:55:00,28.81,28.86,28.81,28.82,32300.0,18.3801,18.412,18.3801,18.3864,32300.0
2005-06-08 09:30:00,28.92,28.92,28.87,28.9,27400.0,18.4502,18.4502,18.4183,18.4375,27400.0
2005-06-08 09:35:00,28.92,28.95,28.87,28.92,3500.0,18.4502,18.4694,18.4183,18.4502,3500.0
2005-06-08 09:40:00,28.92,28.93,28.86,28.87,7000.0,18.4502,18.4566,18.412,18.4183,7000.0
2005-06-08 09:45:00,28.87,28.96,28.87,28.95,17400.0,18.4183,18.4758,18.4183,18.4694,17400.0
2005-06-08 09:50:00,28.94,28.95,28.87,28.87,20900.0,18.463,18.4694,18.4183,18.4183,20900.0
2005-06-08 09:55:00,28.86,28.93,28.86,28.88,25700.0,18.412,18.4566,18.412,18.4247,25700.0
2005-06-08 10:00:00,28.89,28.97,28.89,28.97,24100.0,18.4311,18.4821,18.4311,18.4821,24100.0
2005-06-08 10:05:00,28.97,28.98,28.88,28.88,17800.0,18.4821,18.4885,18.4247,18.4247,17800.0
2005-06-08 10:10:00,28.88,28.89,28.88,28.89,4500.0,18.4247,18.4311,18.4247,18.4311,4500.0
2005-06-08 10:15:00,28.89,28.93,28.89,28.93,14800.0,18.4311,18.4566,18.4311,18.4566,14800.0
2005-06-08 10:20:00,28.94,28.98,28.91,28.98,11800.0,18.463,18.4885,18.4439,18.4885,11800.0
2005-06-08 10:25:00,28.98,28.98,28.96,28.96,13700.0,18.4885,18.4885,18.4758,18.4758,13700.0
2005-06-08 10:30:00,28.93,28.93,28.81,28.81,10500.0,18.4566,18.4566,18.3801,18.3801,10500.0
2005-06-08 10:35:00,28.85,28.89,28.83,28.89,3300.0,18.4056,18.4311,18.3928,18.4311,3300.0
2005-06-08 10:40:00,28.88,28.89,28.88,28.89,4700.0,18.4247,18.4311,18.4247,18.4311,4700.0
2005-06-08 10:45:00,28.9,28.91,28.89,28.89,44600.0,18.4375,18.4439,18.4311,18.4311,44600.0
2005-06-08 10:50:00,28.9,28.95,28.89,28.95,8600.0,18.4375,18.4694,18.4311,18.4694,8600.0
2005-06-08 10:55:00,28.96,28.96,28.9,28.92,10200.0,18.4758,18.4758,18.4375,18.4502,10200.0
2005-06-08 11:00:00,28.91,28.94,28.91,28.93,8100.0,18.4439,18.463,18.4439,18.4566,8100.0
2005-06-08 11:05:00,28.94,28.94,28.86,28.87,5600.0,18.463,18.463,18.412,18.4183,5600.0
2005-06-08 11:10:00,28.88,28.89,28.88,28.89,6700.0,18.4247,18.4311,18.4247,18.4311,6700.0
2005-06-08 11:15:00,28.89,28.9,28.89,28.9,10000.0,18.4311,18.4375,18.4311,18.4375,10000.0
2005-06-08 11:20:00,28.9,28.93,28.86,28.87,14700.0,18.4375,18.4566,18.412,18.4183,14700.0
2005-06-08 11:25:00,28.88,28.89,28.87,28.88,1700.0,18.4247,18.4311,18.4183,18.4247,1700.0
2005-06-08 11:30:00,28.89,28.89,28.88,28.88,13600.0,18.4311,18.4311,18.4247,18.4247,13600.0
2005-06-08 11:35:00,28.88,28.89,28.88,28.89,2700.0,18.4247,18.4311,18.4247,18.4311,2700.0
2005-06-08 11:40:00,28.89,28.9,28.88,28.9,4700.0,18.4311,18.4375,18.4247,18.4375,4700.0
2005-06-08 11:45:00,28.9,28.9,28.89,28.89,5700.0,18.4375,18.4375,18.4311,18.4311,5700.0
2005-06-08 11:50:00,28.88,28.89,28.87,28.88,5300.0,18.4247,18.4311,18.4183,18.4247,5300.0
2005-06-08 11:55:00,28.89,28.94,28.89,28.94,18100.0,18.4311,18.463,18.4311,18.463,18100.0
2005-06-08 12:00:00,28.95,28.98,28.95,28.98,16900.0,18.4694,18.4885,18.4694,18.4885,16900.0
2005-06-08 12:05:00,28.98,28.98,28.95,28.97,8800.0,18.4885,18.4885,18.4694,18.4821,8800.0
2005-06-08 12:10:00,28.97,28.98,28.96,28.96,8500.0,18.4821,18.4885,18.4758,18.4758,8500.0
2005-06-08 12:15:00,28.95,28.95,28.91,28.93,16800.0,18.4694,18.4694,18.4439,18.4566,16800.0
2005-06-08 12:20:00,28.91,28.95,28.88,28.89,7200.0,18.4439,18.4694,18.4247,18.4311,7200.0
2005-06-08 12:25:00,28.9,28.9,28.89,28.9,9600.0,18.4375,18.4375,18.4311,18.4375,9600.0
2005-06-08 12:30:00,28.9,28.9,28.89,28.9,5700.0,18.4375,18.4375,18.4311,18.4375,5700.0
2005-06-08 12:35:00,28.9,28.9,28.88,28.89,6200.0,18.4375,18.4375,18.4247,18.4311,6200.0
2005-06-08 12:40:00,28.89,28.9,28.89,28.89,7400.0,18.4311,18.4375,18.4311,18.4311,7400.0
2005-06-08 12:45:00,28.9,28.9,28.88,28.89,10800.0,18.4375,18.4375,18.4247,18.4311,10800.0
2005-06-08 12:50:00,28.89,28.9,28.89,28.9,2700.0,18.4311,18.4375,18.4311,18.4375,2700.0
2005-06-08 12:55:00,28.88,28.9,28.88,28.88,4600.0,18.4247,18.4375,18.4247,18.4247,4600.0
2005-06-08 13:00:00,28.88,28.88,28.87,28.87,3500.0,18.4247,18.4247,18.4183,18.4183,3500.0
2005-06-08 13:05:00,28.88,28.88,28.86,28.86,11300.0,18.4247,18.4247,18.412,18.412,11300.0
2005-06-08 13:10:00,28.86,28.87,28.82,28.86,7100.0,18.412,18.4183,18.3864,18.412,7100.0
2005-06-08 13:15:00,28.87,28.88,28.86,28.88,5800.0,18.4183,18.4247,18.412,18.4247,5800.0
2005-06-08 13:20:00,28.87,28.88,28.87,28.88,1400.0,18.4183,18.4247,18.4183,18.4247,1400.0
2005-06-08 13:25:00,28.88,28.88,28.88,28.88,5500.0,18.4247,18.4247,18.4247,18.4247,5500.0
2005-06-08 13:30:00,28.88,28.89,28.83,28.86,10400.0,18.4247,18.4311,18.3928,18.412,10400.0
2005-06-08 13:35:00,28.85,28.87,28.85,28.86,4600.0,18.4056,18.4183,18.4056,18.412,4600.0
2005-06-08 13:40:00,28.86,28.9,28.86,28.9,8800.0,18.412,18.4375,18.412,18.4375,8800.0
2005-06-08 13:45:00,28.9,28.9,28.81,28.82,60400.0,18.4375,18.4375,18.3801,18.3864,60400.0
2005-06-08 13:50:00,28.8,28.85,28.8,28.83,16900.0,18.3737,18.4056,18.3737,18.3928,16900.0
2005-06-08 13:55:00,28.83,28.86,28.82,28.83,6000.0,18.3928,18.412,18.3864,18.3928,6000.0
2005-06-08 14:00:00,28.83,28.83,28.75,28.78,9400.0,18.3928,18.3928,18.3418,18.3609,9400.0
2005-06-08 14:05:00,28.76,28.76,28.7,28.7,17000.0,18.3482,18.3482,18.3099,18.3099,17000.0
2005-06-08 14:10:00,28.71,28.71,28.65,28.69,9900.0,18.3163,18.3163,18.278,18.3035,9900.0
2005-06-08 14:15:00,28.71,28.74,28.7,28.74,5300.0,18.3163,18.3354,18.3099,18.3354,5300.0
2005-06-08 14:20:00,28.73,28.8,28.72,28.79,12400.0,18.329,18.3737,18.3226,18.3673,12400.0
2005-06-08 14:25:00,28.78,28.78,28.75,28.78,4000.0,18.3609,18.3609,18.3418,18.3609,4000.0
2005-06-08 14:30:00,28.77,28.78,28.76,28.77,6400.0,18.3545,18.3609,18.3482,18.3545,6400.0
2005-06-08 14:35:00,28.77,28.77,28.73,28.75,15200.0,18.3545,18.3545,18.329,18.3418,15200.0
2005-06-08 14:40:00,28.76,28.78,28.76,28.78,7000.0,18.3482,18.3609,18.3482,18.3609,7000.0
2005-06-08 14:45:00,28.78,28.79,28.77,28.79,10000.0,18.3609,18.3673,18.3545,18.3673,10000.0
2005-06-08 14:50:00,28.79,28.81,28.78,28.8,20700.0,18.3673,18.3801,18.3609,18.3737,20700.0
2005-06-08 14:55:00,28.82,28.82,28.76,28.77,15800.0,18.3864,18.3864,18.3482,18.3545,15800.0
2005-06-08 15:00:00,28.77,28.77,28.75,28.76,5300.0,18.3545,18.3545,18.3418,18.3482,5300.0
2005-06-08 15:05:00,28.77,28.8,28.77,28.8,4100.0,18.3545,18.3737,18.3545,18.3737,4100.0
2005-06-08 15:10:00,28.79,28.8,28.78,28.78,6200.0,18.3673,18.3737,18.3609,18.3609,6200.0
2005-06-08 15:15:00,28.79,28.79,28.77,28.77,2500.0,18.3673,18.3673,18.3545,18.3545,2500.0
2005-06-08 15:20:00,28.77,28.77,28.73,28.75,14000.0,18.3545,18.3545,18.329,18.3418,14000.0
2005-06-08 15:25:00,28.75,28.75,28.72,28.74,10800.0,18.3418,18.3418,18.3226,18.3354,10800.0
2005-06-08 15:30:00,28.74,28.74,28.71,28.71,7300.0,18.3354,18.3354,18.3163,18.3163,7300.0
2005-06-08 15:35:00,28.71,28.71,28.7,28.71,3500.0,18.3163,18.3163,18.3099,18.3163,3500.0
2005-06-08 15:40:00,28.71,28.71,28.7,28.7,7200.0,18.3163,18.3163,18.3099,18.3099,7200.0
2005-06-08 15:45:00,28.69,28.72,28.69,28.72,12400.0,18.3035,18.3226,18.3035,18.3226,12400.0
2005-06-08 15:50:00,28.71,28.73,28.71,28.72,7400.0,18.3163,18.329,18.3163,18.3226,7400.0
2005-06-08 15:55:00,28.72,28.72,28.7,28.71,23500.0,18.3226,18.3226,18.3099,18.3163,23500.0
2005-06-09 09:30:00,28.67,28.67,28.63,28.65,15600.0,18.2907,18.2907,18.2652,18.278,15600.0
2005-06-09 09:35:00,28.65,28.65,28.61,28.63,6800.0,18.278,18.278,18.2525,18.2652,6800.0
2005-06-09 09:40:00,28.65,28.73,28.65,28.73,6000.0,18.278,18.329,18.278,18.329,6000.0
2005-06-09 09:45:00,28.73,28.75,28.71,28.75,8600.0,18.329,18.3418,18.3163,18.3418,8600.0
2005-06-09 09:50:00,28.75,28.77,28.74,28.77,6800.0,18.3418,18.3545,18.3354,18.3545,6800.0
2005-06-09 09:55:00,28.77,28.84,28.77,28.84,11700.0,18.3545,18.3992,18.3545,18.3992,11700.0
2005-06-09 10:00:00,28.84,28.84,28.71,28.77,31400.0,18.3992,18.3992,18.3163,18.3545,31400.0
2005-06-09 10:05:00,28.77,28.83,28.74,28.79,32300.0,18.3545,18.3928,18.3354,18.3673,32300.0
2005-06-09 10:10:00,28.79,28.79,28.73,28.74,18200.0,18.3673,18.3673,18.329,18.3354,18200.0
2005-06-09 10:15:00,28.75,28.76,28.7,28.72,26900.0,18.3418,18.3482,18.3099,18.3226,26900.0
2005-06-09 10:20:00,28.72,28.73,28.68,28.69,21300.0,18.3226,18.329,18.2971,18.3035,21300.0
2005-06-09 10:25:00,28.71,28.71,28.68,28.71,11600.0,18.3163,18.3163,18.2971,18.3163,11600.0
2005-06-09 10:30:00,28.71,28.79,28.71,28.79,18500.0,18.3163,18.3673,18.3163,18.3673,18500.0
2005-06-09 10:35:00,28.77,28.78,28.71,28.71,8500.0,18.3545,18.3609,18.3163,18.3163,8500.0
2005-06-09 10:40:00,28.69,28.7,28.69,28.7,21300.0,18.3035,18.3099,18.3035,18.3099,21300.0
2005-06-09 10:45:00,28.69,28.7,28.65,28.7,6600.0,18.3035,18.3099,18.278,18.3099,6600.0
2005-06-09 10:50:00,28.7,28.75,28.7,28.72,8800.0,18.3099,18.3418,18.3099,18.3226,8800.0
2005-06-09 10:55:00,28.72,28.73,28.71,28.72,1800.0,18.3226,18.329,18.3163,18.3226,1800.0
2005-06-09 11:00:00,28.71,28.72,28.7,28.7,7400.0,18.3163,18.3226,18.3099,18.3099,7400.0
2005-06-09 11:05:00,28.7,28.7,28.64,28.64,11300.0,18.3099,18.3099,18.2716,18.2716,11300.0
2005-06-09 11:10:00,28.63,28.63,28.55,28.61,12800.0,18.2652,18.2652,18.2142,18.2525,12800.0
2005-06-09 11:15:00,28.61,28.62,28.59,28.59,8100.0,18.2525,18.2588,18.2397,18.2397,8100.0
2005-06-09 11:20:00,28.59,28.62,28.59,28.62,8700.0,18.2397,18.2588,18.2397,18.2588,8700.0
2005-06-09 11:25:00,28.63,28.64,28.6,28.6,6700.0,18.2652,18.2716,18.2461,18.2461,6700.0
2005-06-09 11:30:00,28.6,28.61,28.59,28.6,23700.0,18.2461,18.2525,18.2397,18.2461,23700.0
2005-06-09 11:35:00,28.6,28.67,28.59,28.64,19500.0,18.2461,18.2907,18.2397,18.2716,19500.0
2005-06-09 11:40:00,28.63,28.65,28.62,28.65,25600.0,18.2652,18.278,18.2588,18.278,25600.0
2005-06-09 11:45:00,28.64,28.65,28.64,28.65,10600.0,18.2716,18.278,18.2716,18.278,10600.0
2005-06-09 11:50:00,28.65,28.67,28.65,28.65,14200.0,18.278,18.2907,18.278,18.278,14200.0
2005-06-09 11:55:00,28.65,28.66,28.65,28.65,10000.0,18.278,18.2844,18.278,18.278,10000.0
2005-06-09 12:00:00,28.65,28.68,28.64,28.67,15400.0,18.278,18.2971,18.2716,18.2907,15400.0
2005-06-09 12:05:00,28.66,28.67,28.63,28.65,5400.0,18.2844,18.2907,18.2652,18.278,5400.0
2005-06-09 12:10:00,28.65,28.67,28.64,28.67,6700.0,18.278,18.2907,18.2716,18.2907,6700.0
2005-06-09 12:15:00,28.67,28.7,28.66,28.7,10100.0,18.2907,18.3099,18.2844,18.3099,10100.0
2005-06-09 12:20:00,28.7,28.74,28.7,28.74,5900.0,18.3099,18.3354,18.3099,18.3354,5900.0
2005-06-09 12:25:00,28.74,28.78,28.69,28.7,30700.0,18.3354,18.3609,18.3035,18.3099,30700.0
2005-06-09 12:30:00,28.7,28.71,28.69,28.7,25400.0,18.3099,18.3163,18.3035,18.3099,25400.0
2005-06-09 12:35:00,28.7,28.72,28.69,28.71,11400.0,18.3099,18.3226,18.3035,18.3163,11400.0
2005-06-09 12:40:00,28.71,28.71,28.61,28.61,2458400.0,18.3163,18.3163,18.2525,18.2525,2458400.0
2005-06-09 12:45:00,28.69,28.69,28.61,28.67,132800.0,18.3035,18.3035,18.2525,18.2907,132800.0
2005-06-09 12:50:00,28.68,28.69,28.61,28.67,28300.0,18.2971,18.3035,18.2525,18.2907,28300.0
2005-06-09 12:55:00,28.67,28.69,28.61,28.67,49500.0,18.2907,18.3035,18.2525,18.2907,49500.0
2005-06-09 13:00:00,28.67,28.68,28.66,28.68,10700.0,18.2907,18.2971,18.2844,18.2971,10700.0
2005-06-09 13:05:00,28.68,28.68,28.66,28.68,24400.0,18.2971,18.2971,18.2844,18.2971,24400.0
2005-06-09 13:10:00,28.68,28.68,28.65,28.65,18300.0,18.2971,18.2971,18.278,18.278,18300.0
2005-06-09 13:15:00,28.65,28.65,28.58,28.58,51200.0,18.278,18.278,18.2333,18.2333,51200.0
2005-06-09 13:20:00,28.57,28.61,28.57,28.58,203300.0,18.2269,18.2525,18.2269,18.2333,203300.0
2005-06-09 13:25:00,28.58,28.6,28.58,28.59,6600.0,18.2333,18.2461,18.2333,18.2397,6600.0
2005-06-09 13:30:00,28.59,28.61,28.59,28.6,24600.0,18.2397,18.2525,18.2397,18.2461,24600.0
2005-06-09 13:35:00,28.6,28.61,28.59,28.59,19700.0,18.2461,18.2525,18.2397,18.2397,19700.0
2005-06-09 13:40:00,28.6,28.6,28.59,28.59,29800.0,18.2461,18.2461,18.2397,18.2397,29800.0
2005-06-09 13:45:00,28.59,28.6,28.59,28.6,19600.0,18.2397,18.2461,18.2397,18.2461,19600.0
2005-06-09 13:50:00,28.6,28.61,28.59,28.61,8300.0,18.2461,18.2525,18.2397,18.2525,8300.0
2005-06-09 13:55:00,28.61,28.62,28.6,28.61,13600.0,18.2525,18.2588,18.2461,18.2525,13600.0
2005-06-09 14:00:00,28.61,28.61,28.59,28.6,19800.0,18.2525,18.2525,18.2397,18.2461,19800.0
2005-06-09 14:05:00,28.6,28.61,28.59,28.59,16000.0,18.2461,18.2525,18.2397,18.2397,16000.0
2005-06-09 14:10:00,28.58,28.59,28.55,28.58,25800.0,18.2333,18.2397,18.2142,18.2333,25800.0
2005-06-09 14:15:00,28.58,28.62,28.58,28.6,15300.0,18.2333,18.2588,18.2333,18.2461,15300.0
2005-06-09 14:20:00,28.6,28.6,28.53,28.54,21900.0,18.2461,18.2461,18.2014,18.2078,21900.0
2005-06-09 14:25:00,28.53,28.61,28.48,28.5,104100.0,18.2014,18.2525,18.1695,18.1823,104100.0
2005-06-09 14:30:00,28.47,28.52,28.46,28.5,33700.0,18.1631,18.195,18.1568,18.1823,33700.0
2005-06-09 14:35:00,28.51,28.55,28.47,28.48,31800.0,18.1887,18.2142,18.1631,18.1695,31800.0
2005-06-09 14:40:00,28.47,28.53,28.47,28.52,24100.0,18.1631,18.2014,18.1631,18.195,24100.0
2005-06-09 14:45:00,28.53,28.56,28.53,28.53,17900.0,18.2014,18.2206,18.2014,18.2014,17900.0
2005-06-09 14:50:00,28.54,28.59,28.53,28.58,21800.0,18.2078,18.2397,18.2014,18.2333,21800.0
2005-06-09 14:55:00,28.58,28.6,28.57,28.6,9800.0,18.2333,18.2461,18.2269,18.2461,9800.0
2005-06-09 15:00:00,28.6,28.6,28.57,28.58,18200.0,18.2461,18.2461,18.2269,18.2333,18200.0
2005-06-09 15:05:00,28.58,28.59,28.57,28.59,15600.0,18.2333,18.2397,18.2269,18.2397,15600.0
2005-06-09 15:10:00,28.59,28.59,28.58,28.59,12000.0,18.2397,18.2397,18.2333,18.2397,12000.0
2005-06-09 15:15:00,28.59,28.6,28.58,28.59,18500.0,18.2397,18.2461,18.2333,18.2397,18500.0
2005-06-09 15:20:00,28.59,28.61,28.59,28.6,20100.0,18.2397,18.2525,18.2397,18.2461,20100.0
2005-06-09 15:25:00,28.6,28.62,28.6,28.61,9900.0,18.2461,18.2588,18.2461,18.2525,9900.0
2005-06-09 15:30:00,28.61,28.62,28.58,28.59,30000.0,18.2525,18.2588,18.2333,18.2397,30000.0
2005-06-09 15:35:00,28.57,28.59,28.56,28.58,31400.0,18.2269,18.2397,18.2206,18.2333,31400.0
2005-06-09 15:40:00,28.58,28.61,28.57,28.61,27900.0,18.2333,18.2525,18.2269,18.2525,27900.0
2005-06-09 15:45:00,28.6,28.63,28.58,28.59,23400.0,18.2461,18.2652,18.2333,18.2397,23400.0
2005-06-09 15:50:00,28.6,28.6,28.56,28.58,25900.0,18.2461,18.2461,18.2206,18.2333,25900.0
2005-06-09 15:55:00,28.57,28.6,28.57,28.6,23600.0,18.2269,18.2461,18.2269,18.2461,23600.0
2005-06-10 09:30:00,26.87,28.55,26.87,28.55,25500.0,17.1424,18.2142,17.1424,18.2142,25500.0
2005-06-10 09:35:00,28.55,28.58,28.5,28.54,15800.0,18.2142,18.2333,18.1823,18.2078,15800.0
2005-06-10 09:40:00,28.54,28.6,28.54,28.6,17000.0,18.2078,18.2461,18.2078,18.2461,17000.0
2005-06-10 09:45:00,28.6,28.6,28.55,28.56,31300.0,18.2461,18.2461,18.2142,18.2206,31300.0
2005-06-10 09:50:00,28.54,28.61,28.54,28.61,25100.0,18.2078,18.2525,18.2078,18.2525,25100.0
2005-06-10 09:55:00,28.61,28.66,28.6,28.64,14600.0,18.2525,18.2844,18.2461,18.2716,14600.0
2005-06-10 10:00:00,28.64,28.64,28.59,28.6,30600.0,18.2716,18.2716,18.2397,18.2461,30600.0
2005-06-10 10:05:00,28.61,28.62,28.6,28.61,24300.0,18.2525,18.2588,18.2461,18.2525,24300.0
2005-06-10 10:10:00,28.6,28.61,28.57,28.57,10900.0,18.2461,18.2525,18.2269,18.2269,10900.0
2005-06-10 10:15:00,28.59,28.6,28.5,28.5,18800.0,18.2397,18.2461,18.1823,18.1823,18800.0
2005-06-10 10:20:00,28.5,28.59,28.5,28.59,19700.0,18.1823,18.2397,18.1823,18.2397,19700.0
2005-06-10 10:25:00,28.59,28.6,28.59,28.59,15800.0,18.2397,18.2461,18.2397,18.2397,15800.0
2005-06-10 10:30:00,28.59,28.63,28.59,28.63,33200.0,18.2397,18.2652,18.2397,18.2652,33200.0
2005-06-10 10:35:00,28.64,28.65,28.62,28.65,37400.0,18.2716,18.278,18.2588,18.278,37400.0
2005-06-10 10:40:00,28.65,28.7,28.65,28.68,13700.0,18.278,18.3099,18.278,18.2971,13700.0
2005-06-10 10:45:00,28.69,28.69,28.66,28.66,9700.0,18.3035,18.3035,18.2844,18.2844,9700.0
2005-06-10 10:50:00,28.66,28.68,28.66,28.67,8300.0,18.2844,18.2971,18.2844,18.2907,8300.0
2005-06-10 10:55:00,28.66,28.67,28.65,28.66,10000.0,18.2844,18.2907,18.278,18.2844,10000.0
2005-06-10 11:00:00,28.67,28.68,28.65,28.66,14800.0,18.2907,18.2971,18.278,18.2844,14800.0
2005-06-10 11:05:00,28.67,28.68,28.67,28.68,7300.0,18.2907,18.2971,18.2907,18.2971,7300.0
2005-06-10 11:10:00,28.69,28.69,28.66,28.66,4400.0,18.3035,18.3035,18.2844,18.2844,4400.0
2005-06-10 11:15:00,28.68,28.72,28.68,28.69,7500.0,18.2971,18.3226,18.2971,18.3035,7500.0
2005-06-10 11:20:00,28.68,28.71,28.66,28.66,6000.0,18.2971,18.3163,18.2844,18.2844,6000.0
2005-06-10 11:25:00,28.68,28.71,28.67,28.68,7100.0,18.2971,18.3163,18.2907,18.2971,7100.0
2005-06-10 11:30:00,28.68,28.69,28.65,28.66,7000.0,18.2971,18.3035,18.278,18.2844,7000.0
2005-06-10 11:35:00,28.65,28.67,28.61,28.61,12200.0,18.278,18.2907,18.2525,18.2525,12200.0
2005-06-10 11:40:00,28.61,28.65,28.61,28.62,9500.0,18.2525,18.278,18.2525,18.2588,9500.0
2005-06-10 11:45:00,28.62,28.63,28.62,28.62,3000.0,18.2588,18.2652,18.2588,18.2588,3000.0
2005-06-10 11:50:00,28.62,28.72,28.62,28.72,7700.0,18.2588,18.3226,18.2588,18.3226,7700.0
2005-06-10 11:55:00,28.72,28.72,28.62,28.65,12400.0,18.3226,18.3226,18.2588,18.278,12400.0
2005-06-10 12:00:00,28.65,28.7,28.64,28.69,10800.0,18.278,18.3099,18.2716,18.3035,10800.0
2005-06-10 12:05:00,28.69,28.69,28.65,28.67,13100.0,18.3035,18.3035,18.278,18.2907,13100.0
2005-06-10 12:10:00,28.65,28.69,28.65,28.69,9600.0,18.278,18.3035,18.278,18.3035,9600.0
2005-06-10 12:15:00,28.69,28.69,28.62,28.64,23700.0,18.3035,18.3035,18.2588,18.2716,23700.0
2005-06-10 12:20:00,28.64,28.69,28.64,28.67,17700.0,18.2716,18.3035,18.2716,18.2907,17700.0
2005-06-10 12:25:00,28.67,28.68,28.62,28.63,22800.0,18.2907,18.2971,18.2588,18.2652,22800.0
2005-06-10 12:30:00,28.63,28.66,28.63,28.66,21100.0,18.2652,18.2844,18.2652,18.2844,21100.0
2005-06-10 12:35:00,28.66,28.66,28.63,28.66,21400.0,18.2844,18.2844,18.2652,18.2844,21400.0
2005-06-10 12:40:00,28.66,28.66,28.63,28.65,8800.0,18.2844,18.2844,18.2652,18.278,8800.0
2005-06-10 12:45:00,28.65,28.67,28.65,28.66,15100.0,18.278,18.2907,18.278,18.2844,15100.0
2005-06-10 12:50:00,28.66,28.67,28.64,28.67,33700.0,18.2844,18.2907,18.2716,18.2907,33700.0
2005-06-10 12:55:00,28.66,28.67,28.63,28.65,16100.0,18.2844,18.2907,18.2652,18.278,16100.0
2005-06-10 13:00:00,28.64,28.65,28.62,28.63,9600.0,18.2716,18.278,18.2588,18.2652,9600.0
2005-06-10 13:05:00,28.63,28.63,28.61,28.62,8800.0,18.2652,18.2652,18.2525,18.2588,8800.0
2005-06-10 13:10:00,28.62,28.64,28.62,28.62,8600.0,18.2588,18.2716,18.2588,18.2588,8600.0
2005-06-10 13:15:00,28.62,28.62,28.6,28.61,13100.0,18.2588,18.2588,18.2461,18.2525,13100.0
2005-06-10 13:20:00,28.62,28.63,28.6,28.63,133500.0,18.2588,18.2652,18.2461,18.2652,133500.0
2005-06-10 13:25:00,28.64,28.64,28.62,28.62,20100.0,18.2716,18.2716,18.2588,18.2588,20100.0
2005-06-10 13:30:00,28.62,28.63,28.61,28.62,21200.0,18.2588,18.2652,18.2525,18.2588,21200.0
2005-06-10 13:35:00,28.62,28.65,28.61,28.64,20800.0,18.2588,18.278,18.2525,18.2716,20800.0
2005-06-10 13:40:00,28.65,28.66,28.64,28.65,7600.0,18.278,18.2844,18.2716,18.278,7600.0
2005-06-10 13:45:00,28.65,28.66,28.64,28.66,5500.0,18.278,18.2844,18.2716,18.2844,5500.0
2005-06-10 13:50:00,28.66,28.68,28.66,28.67,17700.0,18.2844,18.2971,18.2844,18.2907,17700.0
2005-06-10 13:55:00,28.67,28.68,28.66,28.67,8000.0,18.2907,18.2971,18.2844,18.2907,8000.0
2005-06-10 14:00:00,28.67,28.68,28.67,28.67,6200.0,18.2907,18.2971,18.2907,18.2907,6200.0
2005-06-10 14:05:00,28.68,28.68,28.62,28.62,10400.0,18.2971,18.2971,18.2588,18.2588,10400.0
2005-06-10 14:10:00,28.62,28.63,28.62,28.62,4800.0,18.2588,18.2652,18.2588,18.2588,4800.0
2005-06-10 14:15:00,28.62,28.62,28.61,28.61,8600.0,18.2588,18.2588,18.2525,18.2525,8600.0
2005-06-10 14:20:00,28.62,28.64,28.62,28.64,9100.0,18.2588,18.2716,18.2588,18.2716,9100.0
2005-06-10 14:25:00,28.65,28.65,28.6,28.6,16300.0,18.278,18.278,18.2461,18.2461,16300.0
2005-06-10 14:30:00,28.6,28.6,28.59,28.59,10500.0,18.2461,18.2461,18.2397,18.2397,10500.0
2005-06-10 14:35:00,28.59,28.6,28.58,28.59,19400.0,18.2397,18.2461,18.2333,18.2397,19400.0
2005-06-10 14:40:00,28.59,28.62,28.59,28.61,20700.0,18.2397,18.2588,18.2397,18.2525,20700.0
2005-06-10 14:45:00,28.62,28.62,28.55,28.55,11400.0,18.2588,18.2588,18.2142,18.2142,11400.0
2005-06-10 14:50:00,28.54,28.57,28.53,28.57,34300.0,18.2078,18.2269,18.2014,18.2269,34300.0
2005-06-10 14:55:00,28.56,28.6,28.56,28.6,11100.0,18.2206,18.2461,18.2206,18.2461,11100.0
2005-06-10 15:00:00,28.61,28.7,28.61,28.67,9200.0,18.2525,18.3099,18.2525,18.2907,9200.0
2005-06-10 15:05:00,28.66,28.66,28.59,28.59,22000.0,18.2844,18.2844,18.2397,18.2397,22000.0
2005-06-10 15:10:00,28.59,28.68,28.55,28.58,47100.0,18.2397,18.2971,18.2142,18.2333,47100.0
2005-06-10 15:15:00,28.58,28.6,28.56,28.59,22600.0,18.2333,18.2461,18.2206,18.2397,22600.0
2005-06-10 15:20:00,28.59,28.66,28.58,28.66,62200.0,18.2397,18.2844,18.2333,18.2844,62200.0
2005-06-10 15:25:00,28.65,28.71,28.64,28.69,37100.0,18.278,18.3163,18.2716,18.3035,37100.0
2005-06-10 15:30:00,28.69,28.72,28.69,28.71,19000.0,18.3035,18.3226,18.3035,18.3163,19000.0
2005-06-10 15:35:00,28.71,28.71,28.68,28.69,24800.0,18.3163,18.3163,18.2971,18.3035,24800.0
2005-06-10 15:40:00,28.68,28.69,28.61,28.63,123900.0,18.2971,18.3035,18.2525,18.2652,123900.0
2005-06-10 15:45:00,28.64,28.69,28.59,28.59,64000.0,18.2716,18.3035,18.2397,18.2397,64000.0
2005-06-10 15:50:00,28.58,28.63,28.58,28.6,53300.0,18.2333,18.2652,18.2333,18.2461,53300.0
2005-06-10 15:55:00,28.61,28.62,28.57,28.62,45300.0,18.2525,18.2588,18.2269,18.2588,45300.0
2005-06-13 09:30:00,28.43,28.43,28.33,28.33,28900.0,18.1376,18.1376,18.0738,18.0738,28900.0
2005-06-13 09:35:00,28.32,28.32,28.26,28.27,4900.0,18.0675,18.0675,18.0292,18.0356,4900.0
2005-06-13 09:40:00,28.27,28.28,28.25,28.27,14500.0,18.0356,18.0419,18.0228,18.0356,14500.0
2005-06-13 09:45:00,28.27,28.29,28.25,28.25,117900.0,18.0356,18.0483,18.0228,18.0228,117900.0
2005-06-13 09:50:00,28.26,28.27,28.22,28.27,12300.0,18.0292,18.0356,18.0037,18.0356,12300.0
2005-06-13 09:55:00,28.27,28.27,28.22,28.24,11800.0,18.0356,18.0356,18.0037,18.0164,11800.0
2005-06-13 10:00:00,28.23,28.23,28.08,28.11,32200.0,18.01,18.01,17.9143,17.9335,32200.0
2005-06-13 10:05:00,28.12,28.14,28.08,28.14,21700.0,17.9399,17.9526,17.9143,17.9526,21700.0
2005-06-13 10:10:00,28.14,28.21,28.14,28.19,18800.0,17.9526,17.9973,17.9526,17.9845,18800.0
2005-06-13 10:15:00,28.19,28.27,28.19,28.25,7300.0,17.9845,18.0356,17.9845,18.0228,7300.0
2005-06-13 10:20:00,28.27,28.29,28.21,28.23,19500.0,18.0356,18.0483,17.9973,18.01,19500.0
2005-06-13 10:25:00,28.23,28.29,28.23,28.26,27200.0,18.01,18.0483,18.01,18.0292,27200.0
2005-06-13 10:30:00,28.26,28.32,28.25,28.29,35800.0,18.0292,18.0675,18.0228,18.0483,35800.0
2005-06-13 10:35:00,28.29,28.73,28.29,28.36,17900.0,18.0483,18.329,18.0483,18.093,17900.0
2005-06-13 10:40:00,28.37,28.44,28.37,28.43,9300.0,18.0994,18.144,18.0994,18.1376,9300.0
2005-06-13 10:45:00,28.44,28.47,28.3,28.38,61700.0,18.144,18.1631,18.0547,18.1057,61700.0
2005-06-13 10:50:00,28.4,28.4,28.33,28.34,45100.0,18.1185,18.1185,18.0738,18.0802,45100.0
2005-06-13 10:55:00,28.34,28.37,28.33,28.36,16800.0,18.0802,18.0994,18.0738,18.093,16800.0
2005-06-13 11:00:00,28.36,28.49,28.36,28.48,18500.0,18.093,18.1759,18.093,18.1695,18500.0
2005-06-13 11:05:00,28.5,28.61,28.48,28.6,28000.0,18.1823,18.2525,18.1695,18.2461,28000.0
2005-06-13 11:10:00,28.61,28.63,28.6,28.61,18800.0,18.2525,18.2652,18.2461,18.2525,18800.0
2005-06-13 11:15:00,28.61,28.63,28.54,28.54,26800.0,18.2525,18.2652,18.2078,18.2078,26800.0
2005-06-13 11:20:00,28.55,28.61,28.55,28.61,12500.0,18.2142,18.2525,18.2142,18.2525,12500.0
2005-06-13 11:25:00,28.6,28.61,28.57,28.57,13300.0,18.2461,18.2525,18.2269,18.2269,13300.0
2005-06-13 11:30:00,28.57,28.57,28.52,28.54,21100.0,18.2269,18.2269,18.195,18.2078,21100.0
2005-06-13 11:35:00,28.54,28.54,28.5,28.51,9800.0,18.2078,18.2078,18.1823,18.1887,9800.0
2005-06-13 11:40:00,28.51,28.51,28.47,28.5,8000.0,18.1887,18.1887,18.1631,18.1823,8000.0
2005-06-13 11:45:00,28.5,28.5,28.48,28.49,5100.0,18.1823,18.1823,18.1695,18.1759,5100.0
2005-06-13 11:50:00,28.5,28.54,28.5,28.54,18900.0,18.1823,18.2078,18.1823,18.2078,18900.0
2005-06-13 11:55:00,28.55,28.55,28.53,28.53,2900.0,18.2142,18.2142,18.2014,18.2014,2900.0
2005-06-13 12:00:00,28.53,28.54,28.47,28.47,7300.0,18.2014,18.2078,18.1631,18.1631,7300.0
2005-06-13 12:05:00,28.47,28.47,28.41,28.41,6100.0,18.1631,18.1631,18.1249,18.1249,6100.0
2005-06-13 12:10:00,28.4,28.45,28.4,28.44,9100.0,18.1185,18.1504,18.1185,18.144,9100.0
2005-06-13 12:15:00,28.43,28.45,28.43,28.45,4100.0,18.1376,18.1504,18.1376,18.1504,4100.0
2005-06-13 12:20:00,28.45,28.47,28.45,28.46,6000.0,18.1504,18.1631,18.1504,18.1568,6000.0
2005-06-13 12:25:00,28.46,28.47,28.43,28.47,11100.0,18.1568,18.1631,18.1376,18.1631,11100.0
2005-06-13 12:30:00,28.47,28.47,28.46,28.47,6100.0,18.1631,18.1631,18.1568,18.1631,6100.0
2005-06-13 12:35:00,28.47,28.47,28.44,28.44,7600.0,18.1631,18.1631,18.144,18.144,7600.0
2005-06-13 12:40:00,28.44,28.45,28.38,28.4,22500.0,18.144,18.1504,18.1057,18.1185,22500.0
2005-06-13 12:45:00,28.4,28.41,28.37,28.41,12300.0,18.1185,18.1249,18.0994,18.1249,12300.0
2005-06-13 12:50:00,28.41,28.47,28.41,28.45,8600.0,18.1249,18.1631,18.1249,18.1504,8600.0
2005-06-13 12:55:00,28.46,28.46,28.41,28.41,7600.0,18.1568,18.1568,18.1249,18.1249,7600.0
2005-06-13 13:00:00,28.41,28.41,28.4,28.41,1004700.0,18.1249,18.1249,18.1185,18.1249,1004700.0
2005-06-13 13:05:00,28.41,28.43,28.4,28.42,64300.0,18.1249,18.1376,18.1185,18.1312,64300.0
2005-06-13 13:10:00,28.41,28.42,28.41,28.41,3400.0,18.1249,18.1312,18.1249,18.1249,3400.0
2005-06-13 13:15:00,28.4,28.43,28.4,28.42,8700.0,18.1185,18.1376,18.1185,18.1312,8700.0
2005-06-13 13:20:00,28.42,28.42,28.41,28.42,3000.0,18.1312,18.1312,18.1249,18.1312,3000.0
2005-06-13 13:25:00,28.42,28.42,28.41,28.42,8800.0,18.1312,18.1312,18.1249,18.1312,8800.0
2005-06-13 13:30:00,28.42,28.43,28.41,28.41,33700.0,18.1312,18.1376,18.1249,18.1249,33700.0
2005-06-13 13:35:00,28.42,28.43,28.41,28.43,8200.0,18.1312,18.1376,18.1249,18.1376,8200.0
2005-06-13 13:40:00,28.42,28.43,28.42,28.43,3300.0,18.1312,18.1376,18.1312,18.1376,3300.0
2005-06-13 13:45:00,28.42,28.42,28.4,28.4,17000.0,18.1312,18.1312,18.1185,18.1185,17000.0
2005-06-13 13:50:00,28.4,28.4,28.37,28.37,1400.0,18.1185,18.1185,18.0994,18.0994,1400.0
2005-06-13 13:55:00,28.39,28.39,28.32,28.33,13800.0,18.1121,18.1121,18.0675,18.0738,13800.0
2005-06-13 14:00:00,28.32,28.32,28.28,28.32,13700.0,18.0675,18.0675,18.0419,18.0675,13700.0
2005-06-13 14:05:00,28.32,28.36,28.31,28.32,11600.0,18.0675,18.093,18.0611,18.0675,11600.0
2005-06-13 14:10:00,28.33,28.35,28.31,28.31,6700.0,18.0738,18.0866,18.0611,18.0611,6700.0
2005-06-13 14:15:00,28.31,28.31,28.26,28.27,5900.0,18.0611,18.0611,18.0292,18.0356,5900.0
2005-06-13 14:20:00,28.28,28.31,28.26,28.31,17600.0,18.0419,18.0611,18.0292,18.0611,17600.0
2005-06-13 14:25:00,28.32,28.32,28.29,28.29,4800.0,18.0675,18.0675,18.0483,18.0483,4800.0
2005-06-13 14:30:00,28.29,28.3,28.22,28.28,25800.0,18.0483,18.0547,18.0037,18.0419,25800.0
2005-06-13 14:35:00,28.28,28.34,28.28,28.32,11600.0,18.0419,18.0802,18.0419,18.0675,11600.0
2005-06-13 14:40:00,28.31,28.32,28.28,28.3,13100.0,18.0611,18.0675,18.0419,18.0547,13100.0
2005-06-13 14:45:00,28.29,28.3,28.28,28.3,7500.0,18.0483,18.0547,18.0419,18.0547,7500.0
2005-06-13 14:50:00,28.29,28.35,28.29,28.35,10300.0,18.0483,18.0866,18.0483,18.0866,10300.0
2005-06-13 14:55:00,28.34,28.35,28.29,28.29,19400.0,18.0802,18.0866,18.0483,18.0483,19400.0
2005-06-13 15:00:00,28.3,28.3,28.2,28.21,15500.0,18.0547,18.0547,17.9909,17.9973,15500.0
2005-06-13 15:05:00,28.2,28.21,28.18,28.18,28600.0,17.9909,17.9973,17.9781,17.9781,28600.0
2005-06-13 15:10:00,28.18,28.2,28.18,28.2,10100.0,17.9781,17.9909,17.9781,17.9909,10100.0
2005-06-13 15:15:00,28.2,28.2,28.11,28.14,25500.0,17.9909,17.9909,17.9335,17.9526,25500.0
2005-06-13 15:20:00,28.13,28.2,28.13,28.2,12200.0,17.9462,17.9909,17.9462,17.9909,12200.0
2005-06-13 15:25:00,28.2,28.21,28.18,28.2,25200.0,17.9909,17.9973,17.9781,17.9909,25200.0
2005-06-13 15:30:00,28.2,28.21,28.19,28.2,21100.0,17.9909,17.9973,17.9845,17.9909,21100.0
2005-06-13 15:35:00,28.21,28.27,28.2,28.25,25800.0,17.9973,18.0356,17.9909,18.0228,25800.0
2005-06-13 15:40:00,28.26,28.28,28.23,28.27,33800.0,18.0292,18.0419,18.01,18.0356,33800.0
2005-06-13 15:45:00,28.28,28.29,28.27,28.28,25900.0,18.0419,18.0483,18.0356,18.0419,25900.0
2005-06-13 15:50:00,28.29,28.3,28.2,28.22,34700.0,18.0483,18.0547,17.9909,18.0037,34700.0
2005-06-13 15:55:00,28.21,28.27,28.21,28.24,30500.0,17.9973,18.0356,17.9973,18.0164,30500.0
2005-06-14 09:30:00,28.2,28.31,28.14,28.14,31600.0,17.9909,18.0611,17.9526,17.9526,31600.0
2005-06-14 09:35:00,28.19,28.34,28.18,28.34,22200.0,17.9845,18.0802,17.9781,18.0802,22200.0
2005-06-14 09:40:00,28.34,28.35,28.27,28.28,7300.0,18.0802,18.0866,18.0356,18.0419,7300.0
2005-06-14 09:45:00,28.32,28.33,28.22,28.22,12300.0,18.0675,18.0738,18.0037,18.0037,12300.0
2005-06-14 09:50:00,28.22,28.24,28.2,28.23,17000.0,18.0037,18.0164,17.9909,18.01,17000.0
2005-06-14 09:55:00,28.22,28.25,28.15,28.21,21700.0,18.0037,18.0228,17.959,17.9973,21700.0
2005-06-14 10:00:00,28.23,28.23,28.17,28.18,19100.0,18.01,18.01,17.9718,17.9781,19100.0
2005-06-14 10:05:00,28.17,28.23,28.15,28.21,54300.0,17.9718,18.01,17.959,17.9973,54300.0
2005-06-14 10:10:00,28.22,28.22,28.19,28.2,13700.0,18.0037,18.0037,17.9845,17.9909,13700.0
2005-06-14 10:15:00,28.2,28.22,28.13,28.13,16400.0,17.9909,18.0037,17.9462,17.9462,16400.0
2005-06-14 10:20:00,28.12,28.14,28.05,28.08,26200.0,17.9399,17.9526,17.8952,17.9143,26200.0
2005-06-14 10:25:00,28.13,28.17,28.12,28.15,9000.0,17.9462,17.9718,17.9399,17.959,9000.0
2005-06-14 10:30:00,28.14,28.17,28.14,28.17,19600.0,17.9526,17.9718,17.9526,17.9718,19600.0
2005-06-14 10:35:00,28.17,28.21,28.16,28.19,13200.0,17.9718,17.9973,17.9654,17.9845,13200.0
2005-06-14 10:40:00,28.19,28.19,28.15,28.17,36300.0,17.9845,17.9845,17.959,17.9718,36300.0
2005-06-14 10:45:00,28.17,28.18,28.15,28.16,8700.0,17.9718,17.9781,17.959,17.9654,8700.0
2005-06-14 10:50:00,28.16,28.19,28.15,28.17,13500.0,17.9654,17.9845,17.959,17.9718,13500.0
2005-06-14 10:55:00,28.17,28.18,28.15,28.16,11700.0,17.9718,17.9781,17.959,17.9654,11700.0
2005-06-14 11:00:00,28.16,28.19,28.16,28.16,12300.0,17.9654,17.9845,17.9654,17.9654,12300.0
2005-06-14 11:05:00,28.16,28.18,28.15,28.18,31600.0,17.9654,17.9781,17.959,17.9781,31600.0
2005-06-14 11:10:00,28.18,28.21,28.18,28.18,9800.0,17.9781,17.9973,17.9781,17.9781,9800.0
2005-06-14 11:15:00,28.17,28.18,28.15,28.16,16000.0,17.9718,17.9781,17.959,17.9654,16000.0
2005-06-14 11:20:00,28.16,28.18,28.15,28.17,13100.0,17.9654,17.9781,17.959,17.9718,13100.0
2005-06-14 11:25:00,28.17,28.17,28.13,28.13,13200.0,17.9718,17.9718,17.9462,17.9462,13200.0
2005-06-14 11:30:00,28.14,28.14,28.09,28.12,15100.0,17.9526,17.9526,17.9207,17.9399,15100.0
2005-06-14 11:35:00,28.12,28.16,28.12,28.13,13400.0,17.9399,17.9654,17.9399,17.9462,13400.0
2005-06-14 11:40:00,28.13,28.19,28.12,28.17,17100.0,17.9462,17.9845,17.9399,17.9718,17100.0
2005-06-14 11:45:00,28.16,28.18,28.16,28.16,4000.0,17.9654,17.9781,17.9654,17.9654,4000.0
2005-06-14 11:50:00,28.17,28.17,28.13,28.14,10700.0,17.9718,17.9718,17.9462,17.9526,10700.0
2005-06-14 11:55:00,28.14,28.17,28.14,28.16,12200.0,17.9526,17.9718,17.9526,17.9654,12200.0
2005-06-14 12:00:00,28.17,28.19,28.14,28.19,10600.0,17.9718,17.9845,17.9526,17.9845,10600.0
2005-06-14 12:05:00,28.2,28.22,28.18,28.19,13100.0,17.9909,18.0037,17.9781,17.9845,13100.0
2005-06-14 12:10:00,28.2,28.2,28.18,28.19,14400.0,17.9909,17.9909,17.9781,17.9845,14400.0
2005-06-14 12:15:00,28.19,28.2,28.18,28.19,12500.0,17.9845,17.9909,17.9781,17.9845,12500.0
2005-06-14 12:20:00,28.2,28.2,28.13,28.14,21600.0,17.9909,17.9909,17.9462,17.9526,21600.0
2005-06-14 12:25:00,28.14,28.14,28.12,28.13,6700.0,17.9526,17.9526,17.9399,17.9462,6700.0
2005-06-14 12:30:00,28.13,28.15,28.11,28.15,7700.0,17.9462,17.959,17.9335,17.959,7700.0
2005-06-14 12:35:00,28.17,28.19,28.16,28.19,7800.0,17.9718,17.9845,17.9654,17.9845,7800.0
2005-06-14 12:40:00,28.19,28.19,28.14,28.17,8200.0,17.9845,17.9845,17.9526,17.9718,8200.0
2005-06-14 12:45:00,28.17,28.18,28.16,28.18,3200.0,17.9718,17.9781,17.9654,17.9781,3200.0
2005-06-14 12:50:00,28.17,28.19,28.14,28.19,8400.0,17.9718,17.9845,17.9526,17.9845,8400.0
2005-06-14 12:55:00,28.19,28.23,28.18,28.19,20100.0,17.9845,18.01,17.9781,17.9845,20100.0
2005-06-14 13:00:00,28.2,28.2,28.17,28.18,12600.0,17.9909,17.9909,17.9718,17.9781,12600.0
2005-06-14 13:05:00,28.17,28.2,28.16,28.16,11200.0,17.9718,17.9909,17.9654,17.9654,11200.0
2005-06-14 13:10:00,28.16,28.16,28.14,28.14,8400.0,17.9654,17.9654,17.9526,17.9526,8400.0
2005-06-14 13:15:00,28.14,28.16,28.14,28.16,164500.0,17.9526,17.9654,17.9526,17.9654,164500.0
2005-06-14 13:20:00,28.17,28.19,28.16,28.18,11200.0,17.9718,17.9845,17.9654,17.9781,11200.0
2005-06-14 13:25:00,28.19,28.19,28.16,28.16,14900.0,17.9845,17.9845,17.9654,17.9654,14900.0
2005-06-14 13:30:00,28.16,28.17,28.15,28.16,20000.0,17.9654,17.9718,17.959,17.9654,20000.0
2005-06-14 13:35:00,28.15,28.16,28.15,28.15,15500.0,17.959,17.9654,17.959,17.959,15500.0
2005-06-14 13:40:00,28.15,28.17,28.15,28.16,22900.0,17.959,17.9718,17.959,17.9654,22900.0
2005-06-14 13:45:00,28.15,28.23,28.15,28.2,17200.0,17.959,18.01,17.959,17.9909,17200.0
2005-06-14 13:50:00,28.2,28.21,28.16,28.18,19300.0,17.9909,17.9973,17.9654,17.9781,19300.0
2005-06-14 13:55:00,28.18,28.25,28.18,28.25,11400.0,17.9781,18.0228,17.9781,18.0228,11400.0
2005-06-14 14:00:00,28.25,28.31,28.25,28.29,15100.0,18.0228,18.0611,18.0228,18.0483,15100.0
2005-06-14 14:05:00,28.29,28.3,28.25,28.28,13600.0,18.0483,18.0547,18.0228,18.0419,13600.0
2005-06-14 14:10:00,28.27,28.28,28.21,28.23,17300.0,18.0356,18.0419,17.9973,18.01,17300.0
2005-06-14 14:15:00,28.23,28.24,28.2,28.24,13200.0,18.01,18.0164,17.9909,18.0164,13200.0
2005-06-14 14:20:00,28.24,28.26,28.2,28.2,18300.0,18.0164,18.0292,17.9909,17.9909,18300.0
2005-06-14 14:25:00,28.21,28.22,28.17,28.18,18900.0,17.9973,18.0037,17.9718,17.9781,18900.0
2005-06-14 14:30:00,28.19,28.22,28.17,28.22,15900.0,17.9845,18.0037,17.9718,18.0037,15900.0
2005-06-14 14:35:00,28.21,28.25,28.21,28.21,11900.0,17.9973,18.0228,17.9973,17.9973,11900.0
2005-06-14 14:40:00,28.22,28.23,28.21,28.21,68700.0,18.0037,18.01,17.9973,17.9973,68700.0
2005-06-14 14:45:00,28.21,28.23,28.2,28.21,15800.0,17.9973,18.01,17.9909,17.9973,15800.0
2005-06-14 14:50:00,28.22,28.23,28.2,28.21,34300.0,18.0037,18.01,17.9909,17.9973,34300.0
2005-06-14 14:55:00,28.21,28.24,28.21,28.24,81000.0,17.9973,18.0164,17.9973,18.0164,81000.0
2005-06-14 15:00:00,28.24,28.24,28.22,28.23,157300.0,18.0164,18.0164,18.0037,18.01,157300.0
2005-06-14 15:05:00,28.23,28.25,28.23,28.25,33400.0,18.01,18.0228,18.01,18.0228,33400.0
2005-06-14 15:10:00,28.26,28.27,28.22,28.23,13000.0,18.0292,18.0356,18.0037,18.01,13000.0
2005-06-14 15:15:00,28.23,28.25,28.22,28.24,15400.0,18.01,18.0228,18.0037,18.0164,15400.0
2005-06-14 15:20:00,28.23,28.25,28.22,28.23,10700.0,18.01,18.0228,18.0037,18.01,10700.0
2005-06-14 15:25:00,28.22,28.22,28.19,28.2,23000.0,18.0037,18.0037,17.9845,17.9909,23000.0
2005-06-14 15:30:00,28.21,28.21,28.15,28.15,34900.0,17.9973,17.9973,17.959,17.959,34900.0
2005-06-14 15:35:00,28.15,28.19,28.15,28.19,20500.0,17.959,17.9845,17.959,17.9845,20500.0
2005-06-14 15:40:00,28.19,28.21,28.17,28.17,17600.0,17.9845,17.9973,17.9718,17.9718,17600.0
2005-06-14 15:45:00,28.17,28.19,28.17,28.18,95500.0,17.9718,17.9845,17.9718,17.9781,95500.0
2005-06-14 15:50:00,28.19,28.22,28.19,28.21,25100.0,17.9845,18.0037,17.9845,17.9973,25100.0
2005-06-14 15:55:00,28.21,28.21,28.17,28.2,28000.0,17.9973,17.9973,17.9718,17.9909,28000.0
2005-06-15 09:30:00,28.36,28.36,28.27,28.27,30900.0,18.093,18.093,18.0356,18.0356,30900.0
2005-06-15 09:35:00,28.24,28.24,28.05,28.07,17600.0,18.0164,18.0164,17.8952,17.908,17600.0
2005-06-15 09:40:00,28.07,28.31,28.03,28.07,49100.0,17.908,18.0611,17.8824,17.908,49100.0
2005-06-15 09:45:00,28.05,28.1,28.05,28.1,32100.0,17.8952,17.9271,17.8952,17.9271,32100.0
2005-06-15 09:50:00,28.08,28.1,27.99,28.0,33000.0,17.9143,17.9271,17.8569,17.8633,33000.0
2005-06-15 09:55:00,28.0,28.01,27.96,27.96,281100.0,17.8633,17.8697,17.8378,17.8378,281100.0
2005-06-15 10:00:00,27.97,28.0,27.94,27.99,18400.0,17.8442,17.8633,17.825,17.8569,18400.0
2005-06-15 10:05:00,27.98,28.0,27.86,27.87,51100.0,17.8505,17.8633,17.774,17.7804,51100.0
2005-06-15 10:10:00,27.88,27.88,27.83,27.85,71600.0,17.7867,17.7867,17.7548,17.7676,71600.0
2005-06-15 10:15:00,27.85,27.91,27.85,27.89,145100.0,17.7676,17.8059,17.7676,17.7931,145100.0
2005-06-15 10:20:00,27.89,27.89,27.86,27.87,24800.0,17.7931,17.7931,17.774,17.7804,24800.0
2005-06-15 10:25:00,27.86,27.86,27.82,27.85,66900.0,17.774,17.774,17.7485,17.7676,66900.0
2005-06-15 10:30:00,27.85,27.85,27.76,27.8,55000.0,17.7676,17.7676,17.7102,17.7357,55000.0
2005-06-15 10:35:00,27.8,27.81,27.77,27.77,62200.0,17.7357,17.7421,17.7166,17.7166,62200.0
2005-06-15 10:40:00,27.78,27.81,27.73,27.76,74400.0,17.7229,17.7421,17.691,17.7102,74400.0
2005-06-15 10:45:00,27.76,27.76,27.67,27.72,84800.0,17.7102,17.7102,17.6528,17.6847,84800.0
2005-06-15 10:50:00,27.72,27.75,27.66,27.66,28000.0,17.6847,17.7038,17.6464,17.6464,28000.0
2005-06-15 10:55:00,27.67,27.7,27.66,27.69,22400.0,17.6528,17.6719,17.6464,17.6655,22400.0
2005-06-15 11:00:00,27.68,27.72,27.68,27.72,46400.0,17.6591,17.6847,17.6591,17.6847,46400.0
2005-06-15 11:05:00,27.72,27.74,27.7,27.73,127500.0,17.6847,17.6974,17.6719,17.691,127500.0
2005-06-15 11:10:00,27.73,27.82,27.73,27.8,27700.0,17.691,17.7485,17.691,17.7357,27700.0
2005-06-15 11:15:00,27.81,27.84,27.81,27.83,24100.0,17.7421,17.7612,17.7421,17.7548,24100.0
2005-06-15 11:20:00,27.84,27.87,27.84,27.85,41700.0,17.7612,17.7804,17.7612,17.7676,41700.0
2005-06-15 11:25:00,27.85,27.85,27.8,27.84,101800.0,17.7676,17.7676,17.7357,17.7612,101800.0
2005-06-15 11:30:00,27.84,27.84,27.8,27.82,60300.0,17.7612,17.7612,17.7357,17.7485,60300.0
2005-06-15 11:35:00,27.83,27.84,27.82,27.84,15600.0,17.7548,17.7612,17.7485,17.7612,15600.0
2005-06-15 11:40:00,27.84,27.84,27.81,27.82,8500.0,17.7612,17.7612,17.7421,17.7485,8500.0
2005-06-15 11:45:00,27.82,27.83,27.76,27.8,16300.0,17.7485,17.7548,17.7102,17.7357,16300.0
2005-06-15 11:50:00,27.79,27.81,27.75,27.76,31300.0,17.7293,17.7421,17.7038,17.7102,31300.0
2005-06-15 11:55:00,27.75,27.75,27.68,27.7,19100.0,17.7038,17.7038,17.6591,17.6719,19100.0
2005-06-15 12:00:00,27.7,27.7,27.66,27.68,19100.0,17.6719,17.6719,17.6464,17.6591,19100.0
2005-06-15 12:05:00,27.7,27.75,27.68,27.71,373600.0,17.6719,17.7038,17.6591,17.6783,373600.0
2005-06-15 12:10:00,27.71,27.72,27.7,27.72,24500.0,17.6783,17.6847,17.6719,17.6847,24500.0
2005-06-15 12:15:00,27.72,27.77,27.72,27.77,19500.0,17.6847,17.7166,17.6847,17.7166,19500.0
2005-06-15 12:20:00,27.77,27.79,27.76,27.78,9500.0,17.7166,17.7293,17.7102,17.7229,9500.0
2005-06-15 12:25:00,27.79,27.8,27.78,27.78,11900.0,17.7293,17.7357,17.7229,17.7229,11900.0
2005-06-15 12:30:00,27.8,27.86,27.78,27.86,9100.0,17.7357,17.774,17.7229,17.774,9100.0
2005-06-15 12:35:00,27.86,27.86,27.75,27.79,17200.0,17.774,17.774,17.7038,17.7293,17200.0
2005-06-15 12:40:00,27.79,27.8,27.77,27.77,19000.0,17.7293,17.7357,17.7166,17.7166,19000.0
2005-06-15 12:45:00,27.77,27.78,27.76,27.77,28700.0,17.7166,17.7229,17.7102,17.7166,28700.0
2005-06-15 12:50:00,27.76,27.77,27.75,27.76,13700.0,17.7102,17.7166,17.7038,17.7102,13700.0
2005-06-15 12:55:00,27.75,27.77,27.75,27.76,22800.0,17.7038,17.7166,17.7038,17.7102,22800.0
2005-06-15 13:00:00,27.76,27.77,27.76,27.77,5600.0,17.7102,17.7166,17.7102,17.7166,5600.0
2005-06-15 13:05:00,27.77,27.78,27.76,27.77,21800.0,17.7166,17.7229,17.7102,17.7166,21800.0
2005-06-15 13:10:00,27.77,27.77,27.76,27.77,15800.0,17.7166,17.7166,17.7102,17.7166,15800.0
2005-06-15 13:15:00,27.77,27.78,27.72,27.72,13900.0,17.7166,17.7229,17.6847,17.6847,13900.0
2005-06-15 13:20:00,27.74,27.74,27.69,27.72,22100.0,17.6974,17.6974,17.6655,17.6847,22100.0
2005-06-15 13:25:00,27.74,27.74,27.69,27.69,12000.0,17.6974,17.6974,17.6655,17.6655,12000.0
2005-06-15 13:30:00,27.7,27.74,27.7,27.73,11300.0,17.6719,17.6974,17.6719,17.691,11300.0
2005-06-15 13:35:00,27.74,27.74,27.73,27.74,6200.0,17.6974,17.6974,17.691,17.6974,6200.0
2005-06-15 13:40:00,27.74,27.75,27.72,27.75,24900.0,17.6974,17.7038,17.6847,17.7038,24900.0
2005-06-15 13:45:00,27.76,27.76,27.74,27.76,18000.0,17.7102,17.7102,17.6974,17.7102,18000.0
2005-06-15 13:50:00,27.75,27.79,27.75,27.79,13500.0,17.7038,17.7293,17.7038,17.7293,13500.0
2005-06-15 13:55:00,27.78,27.83,27.78,27.83,32400.0,17.7229,17.7548,17.7229,17.7548,32400.0
2005-06-15 14:00:00,27.84,27.84,27.77,27.79,58400.0,17.7612,17.7612,17.7166,17.7293,58400.0
2005-06-15 14:05:00,27.78,27.8,27.78,27.79,4000.0,17.7229,17.7357,17.7229,17.7293,4000.0
2005-06-15 14:10:00,27.78,27.79,27.76,27.77,11800.0,17.7229,17.7293,17.7102,17.7166,11800.0
2005-06-15 14:15:00,27.77,27.8,27.76,27.8,31700.0,17.7166,17.7357,17.7102,17.7357,31700.0
2005-06-15 14:20:00,27.8,27.8,27.77,27.78,23400.0,17.7357,17.7357,17.7166,17.7229,23400.0
2005-06-15 14:25:00,27.79,27.8,27.77,27.79,18500.0,17.7293,17.7357,17.7166,17.7293,18500.0
2005-06-15 14:30:00,27.79,27.8,27.79,27.8,14200.0,17.7293,17.7357,17.7293,17.7357,14200.0
2005-06-15 14:35:00,27.8,27.82,27.8,27.8,16700.0,17.7357,17.7485,17.7357,17.7357,16700.0
2005-06-15 14:40:00,27.8,27.82,27.75,27.76,46300.0,17.7357,17.7485,17.7038,17.7102,46300.0
2005-06-15 14:45:00,27.76,27.82,27.74,27.81,13500.0,17.7102,17.7485,17.6974,17.7421,13500.0
2005-06-15 14:50:00,27.8,27.8,27.76,27.76,26000.0,17.7357,17.7357,17.7102,17.7102,26000.0
2005-06-15 14:55:00,27.76,27.78,27.75,27.78,12900.0,17.7102,17.7229,17.7038,17.7229,12900.0
2005-06-15 15:00:00,27.78,27.78,27.76,27.78,17500.0,17.7229,17.7229,17.7102,17.7229,17500.0
2005-06-15 15:05:00,27.78,27.8,27.76,27.78,110600.0,17.7229,17.7357,17.7102,17.7229,110600.0
2005-06-15 15:10:00,27.77,27.79,27.77,27.78,110200.0,17.7166,17.7293,17.7166,17.7229,110200.0
2005-06-15 15:15:00,27.78,27.81,27.78,27.8,73000.0,17.7229,17.7421,17.7229,17.7357,73000.0
2005-06-15 15:20:00,27.8,27.82,27.8,27.82,23600.0,17.7357,17.7485,17.7357,17.7485,23600.0
2005-06-15 15:25:00,27.82,27.83,27.8,27.82,43100.0,17.7485,17.7548,17.7357,17.7485,43100.0
2005-06-15 15:30:00,27.82,27.83,27.81,27.82,29100.0,17.7485,17.7548,17.7421,17.7485,29100.0
2005-06-15 15:35:00,27.82,27.83,27.81,27.83,42100.0,17.7485,17.7548,17.7421,17.7548,42100.0
2005-06-15 15:40:00,27.82,27.83,27.8,27.81,21500.0,17.7485,17.7548,17.7357,17.7421,21500.0
2005-06-15 15:45:00,27.81,27.82,27.75,27.77,41100.0,17.7421,17.7485,17.7038,17.7166,41100.0
2005-06-15 15:50:00,27.76,27.89,27.73,27.87,78500.0,17.7102,17.7931,17.691,17.7804,78500.0
2005-06-15 15:55:00,27.87,27.88,27.78,27.82,139000.0,17.7804,17.7867,17.7229,17.7485,139000.0
2005-06-16 09:30:00,27.9,27.9,27.62,27.66,29000.0,17.7995,17.7995,17.6209,17.6464,29000.0
2005-06-16 09:35:00,27.65,27.87,27.55,27.56,18000.0,17.64,17.7804,17.5762,17.5826,18000.0
2005-06-16 09:40:00,27.58,27.85,27.58,27.71,18200.0,17.5954,17.7676,17.5954,17.6783,18200.0
2005-06-16 09:45:00,27.7,27.87,27.7,27.79,12600.0,17.6719,17.7804,17.6719,17.7293,12600.0
2005-06-16 09:50:00,27.78,27.86,27.71,27.86,17500.0,17.7229,17.774,17.6783,17.774,17500.0
2005-06-16 09:55:00,27.81,27.9,27.65,27.65,26400.0,17.7421,17.7995,17.64,17.64,26400.0
2005-06-16 10:00:00,27.65,27.85,27.65,27.83,14300.0,17.64,17.7676,17.64,17.7548,14300.0
2005-06-16 10:05:00,27.83,27.84,27.8,27.84,12300.0,17.7548,17.7612,17.7357,17.7612,12300.0
2005-06-16 10:10:00,27.83,27.83,27.76,27.77,9000.0,17.7548,17.7548,17.7102,17.7166,9000.0
2005-06-16 10:15:00,27.78,27.82,27.77,27.82,9400.0,17.7229,17.7485,17.7166,17.7485,9400.0
2005-06-16 10:20:00,27.81,27.88,27.81,27.85,13200.0,17.7421,17.7867,17.7421,17.7676,13200.0
2005-06-16 10:25:00,27.86,27.9,27.83,27.9,20000.0,17.774,17.7995,17.7548,17.7995,20000.0
2005-06-16 10:30:00,27.9,27.9,27.86,27.88,18800.0,17.7995,17.7995,17.774,17.7867,18800.0
2005-06-16 10:35:00,27.88,27.89,27.87,27.87,17600.0,17.7867,17.7931,17.7804,17.7804,17600.0
2005-06-16 10:40:00,27.88,27.97,27.88,27.97,21200.0,17.7867,17.8442,17.7867,17.8442,21200.0
2005-06-16 10:45:00,27.97,27.97,27.93,27.94,12000.0,17.8442,17.8442,17.8186,17.825,12000.0
2005-06-16 10:50:00,27.94,27.95,27.92,27.92,13500.0,17.825,17.8314,17.8123,17.8123,13500.0
2005-06-16 10:55:00,27.93,27.94,27.9,27.91,10700.0,17.8186,17.825,17.7995,17.8059,10700.0
2005-06-16 11:00:00,27.9,27.91,27.88,27.9,31100.0,17.7995,17.8059,17.7867,17.7995,31100.0
2005-06-16 11:05:00,27.9,27.91,27.87,27.89,24800.0,17.7995,17.8059,17.7804,17.7931,24800.0
2005-06-16 11:10:00,27.89,27.9,27.85,27.85,17900.0,17.7931,17.7995,17.7676,17.7676,17900.0
2005-06-16 11:15:00,27.86,27.86,27.85,27.85,16900.0,17.774,17.774,17.7676,17.7676,16900.0
2005-06-16 11:20:00,27.85,27.93,27.85,27.92,13600.0,17.7676,17.8186,17.7676,17.8123,13600.0
2005-06-16 11:25:00,27.93,27.97,27.88,27.88,46000.0,17.8186,17.8442,17.7867,17.7867,46000.0
2005-06-16 11:30:00,27.89,27.92,27.89,27.9,15900.0,17.7931,17.8123,17.7931,17.7995,15900.0
2005-06-16 11:35:00,27.89,27.91,27.88,27.89,11700.0,17.7931,17.8059,17.7867,17.7931,11700.0
2005-06-16 11:40:00,27.9,27.9,27.88,27.89,13200.0,17.7995,17.7995,17.7867,17.7931,13200.0
2005-06-16 11:45:00,27.89,27.9,27.89,27.89,10500.0,17.7931,17.7995,17.7931,17.7931,10500.0
2005-06-16 11:50:00,27.89,27.9,27.88,27.9,16700.0,17.7931,17.7995,17.7867,17.7995,16700.0
2005-06-16 11:55:00,27.9,27.91,27.88,27.88,21200.0,17.7995,17.8059,17.7867,17.7867,21200.0
2005-06-16 12:00:00,27.88,27.91,27.85,27.91,13800.0,17.7867,17.8059,17.7676,17.8059,13800.0
2005-06-16 12:05:00,27.91,27.93,27.89,27.9,30000.0,17.8059,17.8186,17.7931,17.7995,30000.0
2005-06-16 12:10:00,27.9,27.9,27.8,27.86,28200.0,17.7995,17.7995,17.7357,17.774,28200.0
2005-06-16 12:15:00,27.9,27.9,27.87,27.87,10900.0,17.7995,17.7995,17.7804,17.7804,10900.0
2005-06-16 12:20:00,27.86,27.89,27.86,27.88,5300.0,17.774,17.7931,17.774,17.7867,5300.0
2005-06-16 12:25:00,27.87,27.88,27.86,27.88,12200.0,17.7804,17.7867,17.774,17.7867,12200.0
2005-06-16 12:30:00,27.89,27.92,27.88,27.89,20600.0,17.7931,17.8123,17.7867,17.7931,20600.0
2005-06-16 12:35:00,27.89,27.93,27.89,27.9,15600.0,17.7931,17.8186,17.7931,17.7995,15600.0
2005-06-16 12:40:00,27.89,27.89,27.87,27.87,10800.0,17.7931,17.7931,17.7804,17.7804,10800.0
2005-06-16 12:45:00,27.88,27.89,27.88,27.89,2300.0,17.7867,17.7931,17.7867,17.7931,2300.0
2005-06-16 12:50:00,27.89,27.9,27.89,27.9,14100.0,17.7931,17.7995,17.7931,17.7995,14100.0
2005-06-16 12:55:00,27.9,27.9,27.88,27.89,7700.0,17.7995,17.7995,17.7867,17.7931,7700.0
2005-06-16 13:00:00,27.89,27.93,27.88,27.93,5000.0,17.7931,17.8186,17.7867,17.8186,5000.0
2005-06-16 13:05:00,27.94,27.94,27.89,27.9,10100.0,17.825,17.825,17.7931,17.7995,10100.0
2005-06-16 13:10:00,27.9,27.9,27.89,27.89,5100.0,17.7995,17.7995,17.7931,17.7931,5100.0
2005-06-16 13:15:00,27.9,27.92,27.87,27.89,18700.0,17.7995,17.8123,17.7804,17.7931,18700.0
2005-06-16 13:20:00,27.9,27.91,27.87,27.91,9200.0,17.7995,17.8059,17.7804,17.8059,9200.0
2005-06-16 13:25:00,27.9,27.91,27.9,27.91,4400.0,17.7995,17.8059,17.7995,17.8059,4400.0
2005-06-16 13:30:00,27.91,27.95,27.9,27.95,12000.0,17.8059,17.8314,17.7995,17.8314,12000.0
2005-06-16 13:35:00,27.94,27.95,27.88,27.89,16600.0,17.825,17.8314,17.7867,17.7931,16600.0
2005-06-16 13:40:00,27.9,27.9,27.88,27.89,10200.0,17.7995,17.7995,17.7867,17.7931,10200.0
2005-06-16 13:45:00,27.89,27.91,27.89,27.9,9700.0,17.7931,17.8059,17.7931,17.7995,9700.0
2005-06-16 13:50:00,27.89,27.9,27.89,27.9,6700.0,17.7931,17.7995,17.7931,17.7995,6700.0
2005-06-16 13:55:00,27.89,27.93,27.89,27.9,23100.0,17.7931,17.8186,17.7931,17.7995,23100.0
2005-06-16 14:00:00,27.91,27.93,27.9,27.92,14400.0,17.8059,17.8186,17.7995,17.8123,14400.0
2005-06-16 14:05:00,27.92,27.92,27.87,27.88,22500.0,17.8123,17.8123,17.7804,17.7867,22500.0
2005-06-16 14:10:00,27.88,27.89,27.86,27.86,7300.0,17.7867,17.7931,17.774,17.774,7300.0
2005-06-16 14:15:00,27.86,27.87,27.85,27.86,3800.0,17.774,17.7804,17.7676,17.774,3800.0
2005-06-16 14:20:00,27.87,27.92,27.86,27.92,8500.0,17.7804,17.8123,17.774,17.8123,8500.0
2005-06-16 14:25:00,27.93,27.93,27.89,27.9,9500.0,17.8186,17.8186,17.7931,17.7995,9500.0
2005-06-16 14:30:00,27.91,27.93,27.89,27.89,10000.0,17.8059,17.8186,17.7931,17.7931,10000.0
2005-06-16 14:35:00,27.9,27.91,27.89,27.89,14800.0,17.7995,17.8059,17.7931,17.7931,14800.0
2005-06-16 14:40:00,27.89,27.91,27.88,27.88,15900.0,17.7931,17.8059,17.7867,17.7867,15900.0
2005-06-16 14:45:00,27.88,27.9,27.88,27.9,10200.0,17.7867,17.7995,17.7867,17.7995,10200.0
2005-06-16 14:50:00,27.9,27.91,27.89,27.9,7600.0,17.7995,17.8059,17.7931,17.7995,7600.0
2005-06-16 14:55:00,27.9,27.9,27.85,27.87,1321400.0,17.7995,17.7995,17.7676,17.7804,1321400.0
2005-06-16 15:00:00,27.88,27.97,27.88,27.97,18400.0,17.7867,17.8442,17.7867,17.8442,18400.0
2005-06-16 15:05:00,27.98,28.03,27.98,28.02,131600.0,17.8505,17.8824,17.8505,17.8761,131600.0
2005-06-16 15:10:00,28.03,28.07,28.02,28.07,13400.0,17.8824,17.908,17.8761,17.908,13400.0
2005-06-16 15:15:00,28.07,28.1,28.07,28.08,20800.0,17.908,17.9271,17.908,17.9143,20800.0
2005-06-16 15:20:00,28.09,28.09,28.05,28.05,30200.0,17.9207,17.9207,17.8952,17.8952,30200.0
2005-06-16 15:25:00,28.07,28.12,28.07,28.09,14600.0,17.908,17.9399,17.908,17.9207,14600.0
2005-06-16 15:30:00,28.09,28.09,28.06,28.06,14600.0,17.9207,17.9207,17.9016,17.9016,14600.0
2005-06-16 15:35:00,28.06,28.07,28.04,28.04,9900.0,17.9016,17.908,17.8888,17.8888,9900.0
2005-06-16 15:40:00,28.04,28.04,27.99,28.04,40200.0,17.8888,17.8888,17.8569,17.8888,40200.0
2005-06-16 15:45:00,28.04,28.05,28.02,28.04,9800.0,17.8888,17.8952,17.8761,17.8888,9800.0
2005-06-16 15:50:00,28.05,28.07,28.01,28.02,24500.0,17.8952,17.908,17.8697,17.8761,24500.0
2005-06-16 15:55:00,28.02,28.02,27.97,27.97,38600.0,17.8761,17.8761,17.8442,17.8442,38600.0
2005-06-17 09:30:00,28.2,28.2,27.8,27.92,616800.0,17.9909,17.9909,17.7357,17.8123,616800.0
2005-06-17 09:35:00,27.93,28.0,27.89,27.98,43100.0,17.8186,17.8633,17.7931,17.8505,43100.0
2005-06-17 09:40:00,27.99,28.12,27.98,28.12,35000.0,17.8569,17.9399,17.8505,17.9399,35000.0
2005-06-17 09:45:00,28.12,28.25,28.12,28.25,34200.0,17.9399,18.0228,17.9399,18.0228,34200.0
2005-06-17 09:50:00,28.25,28.38,28.11,28.11,45100.0,18.0228,18.1057,17.9335,17.9335,45100.0
2005-06-17 09:55:00,28.1,28.12,28.06,28.11,30600.0,17.9271,17.9399,17.9016,17.9335,30600.0
2005-06-17 10:00:00,28.11,28.27,28.1,28.25,27000.0,17.9335,18.0356,17.9271,18.0228,27000.0
2005-06-17 10:05:00,28.25,28.25,28.16,28.19,32200.0,18.0228,18.0228,17.9654,17.9845,32200.0
2005-06-17 10:10:00,28.19,28.29,28.19,28.27,18400.0,17.9845,18.0483,17.9845,18.0356,18400.0
2005-06-17 10:15:00,28.26,28.26,28.12,28.15,60700.0,18.0292,18.0292,17.9399,17.959,60700.0
2005-06-17 10:20:00,28.12,28.21,28.12,28.2,20600.0,17.9399,17.9973,17.9399,17.9909,20600.0
2005-06-17 10:25:00,28.2,28.27,28.2,28.22,6700.0,17.9909,18.0356,17.9909,18.0037,6700.0
2005-06-17 10:30:00,28.21,28.26,28.2,28.26,7400.0,17.9973,18.0292,17.9909,18.0292,7400.0
2005-06-17 10:35:00,28.26,28.3,28.14,28.14,16200.0,18.0292,18.0547,17.9526,17.9526,16200.0
2005-06-17 10:40:00,28.14,28.14,28.11,28.14,8900.0,17.9526,17.9526,17.9335,17.9526,8900.0
2005-06-17 10:45:00,28.13,28.15,28.13,28.15,10000.0,17.9462,17.959,17.9462,17.959,10000.0
2005-06-17 10:50:00,28.15,28.2,28.11,28.12,12000.0,17.959,17.9909,17.9335,17.9399,12000.0
2005-06-17 10:55:00,28.12,28.12,28.04,28.07,10000.0,17.9399,17.9399,17.8888,17.908,10000.0
2005-06-17 11:00:00,28.07,28.1,28.04,28.04,18700.0,17.908,17.9271,17.8888,17.8888,18700.0
2005-06-17 11:05:00,28.05,28.05,27.93,28.0,58700.0,17.8952,17.8952,17.8186,17.8633,58700.0
2005-06-17 11:10:00,28.0,28.04,27.97,27.97,20300.0,17.8633,17.8888,17.8442,17.8442,20300.0
2005-06-17 11:15:00,27.99,28.01,27.94,27.98,11900.0,17.8569,17.8697,17.825,17.8505,11900.0
2005-06-17 11:20:00,27.96,27.97,27.94,27.95,5800.0,17.8378,17.8442,17.825,17.8314,5800.0
2005-06-17 11:25:00,27.95,27.97,27.95,27.97,8400.0,17.8314,17.8442,17.8314,17.8442,8400.0
2005-06-17 11:30:00,27.99,27.99,27.96,27.98,7800.0,17.8569,17.8569,17.8378,17.8505,7800.0
2005-06-17 11:35:00,27.98,27.99,27.95,27.95,12800.0,17.8505,17.8569,17.8314,17.8314,12800.0
2005-06-17 11:40:00,27.95,27.95,27.93,27.95,6000.0,17.8314,17.8314,17.8186,17.8314,6000.0
2005-06-17 11:45:00,27.96,27.98,27.91,27.91,9400.0,17.8378,17.8505,17.8059,17.8059,9400.0
2005-06-17 11:50:00,27.91,27.93,27.91,27.93,3100.0,17.8059,17.8186,17.8059,17.8186,3100.0
2005-06-17 11:55:00,27.94,27.98,27.94,27.97,5500.0,17.825,17.8505,17.825,17.8442,5500.0
2005-06-17 12:00:00,27.98,27.98,27.97,27.97,2000.0,17.8505,17.8505,17.8442,17.8442,2000.0
2005-06-17 12:05:00,27.97,27.99,27.96,27.96,4100.0,17.8442,17.8569,17.8378,17.8378,4100.0
2005-06-17 12:10:00,27.98,27.98,27.98,27.98,1700.0,17.8505,17.8505,17.8505,17.8505,1700.0
2005-06-17 12:15:00,27.98,27.99,27.97,27.97,5400.0,17.8505,17.8569,17.8442,17.8442,5400.0
2005-06-17 12:20:00,27.98,27.99,27.97,27.98,5600.0,17.8505,17.8569,17.8442,17.8505,5600.0
2005-06-17 12:25:00,27.98,27.99,27.98,27.99,2600.0,17.8505,17.8569,17.8505,17.8569,2600.0
2005-06-17 12:30:00,27.99,28.0,27.98,27.98,8400.0,17.8569,17.8633,17.8505,17.8505,8400.0
2005-06-17 12:35:00,28.0,28.0,27.96,27.97,8700.0,17.8633,17.8633,17.8378,17.8442,8700.0
2005-06-17 12:40:00,27.97,27.99,27.97,27.99,5500.0,17.8442,17.8569,17.8442,17.8569,5500.0
2005-06-17 12:45:00,28.0,28.0,27.98,27.98,4800.0,17.8633,17.8633,17.8505,17.8505,4800.0
2005-06-17 12:50:00,27.97,27.98,27.97,27.97,3400.0,17.8442,17.8505,17.8442,17.8442,3400.0
2005-06-17 12:55:00,27.98,27.99,27.97,27.98,4300.0,17.8505,17.8569,17.8442,17.8505,4300.0
2005-06-17 13:00:00,27.97,27.99,27.96,27.98,10900.0,17.8442,17.8569,17.8378,17.8505,10900.0
2005-06-17 13:05:00,27.99,27.99,27.97,27.98,3900.0,17.8569,17.8569,17.8442,17.8505,3900.0
2005-06-17 13:10:00,27.97,28.0,27.97,27.99,15900.0,17.8442,17.8633,17.8442,17.8569,15900.0
2005-06-17 13:15:00,27.99,28.0,27.98,27.99,7200.0,17.8569,17.8633,17.8505,17.8569,7200.0
2005-06-17 13:20:00,27.98,27.99,27.98,27.99,4300.0,17.8505,17.8569,17.8505,17.8569,4300.0
2005-06-17 13:25:00,27.98,27.99,27.98,27.99,2100.0,17.8505,17.8569,17.8505,17.8569,2100.0
2005-06-17 13:30:00,27.99,27.99,27.98,27.98,3200.0,17.8569,17.8569,17.8505,17.8505,3200.0
2005-06-17 13:35:00,27.99,28.0,27.92,27.96,12600.0,17.8569,17.8633,17.8123,17.8378,12600.0
2005-06-17 13:40:00,27.96,27.99,27.96,27.98,4500.0,17.8378,17.8569,17.8378,17.8505,4500.0
2005-06-17 13:45:00,27.99,28.0,27.98,27.98,10400.0,17.8569,17.8633,17.8505,17.8505,10400.0
2005-06-17 13:50:00,28.0,28.0,27.98,27.99,11400.0,17.8633,17.8633,17.8505,17.8569,11400.0
2005-06-17 13:55:00,27.98,27.99,27.96,27.99,7700.0,17.8505,17.8569,17.8378,17.8569,7700.0
2005-06-17 14:00:00,27.99,27.99,27.98,27.99,5500.0,17.8569,17.8569,17.8505,17.8569,5500.0
2005-06-17 14:05:00,27.99,28.0,27.98,28.0,22400.0,17.8569,17.8633,17.8505,17.8633,22400.0
2005-06-17 14:10:00,27.99,28.0,27.97,27.97,6700.0,17.8569,17.8633,17.8442,17.8442,6700.0
2005-06-17 14:15:00,27.98,28.0,27.98,28.0,10300.0,17.8505,17.8633,17.8505,17.8633,10300.0
2005-06-17 14:20:00,28.0,28.0,27.98,27.98,10300.0,17.8633,17.8633,17.8505,17.8505,10300.0
2005-06-17 14:25:00,27.99,27.99,27.95,27.95,8200.0,17.8569,17.8569,17.8314,17.8314,8200.0
2005-06-17 14:30:00,27.94,27.96,27.92,27.92,6600.0,17.825,17.8378,17.8123,17.8123,6600.0
2005-06-17 14:35:00,27.93,27.96,27.92,27.95,5200.0,17.8186,17.8378,17.8123,17.8314,5200.0
2005-06-17 14:40:00,27.96,27.96,27.95,27.95,5800.0,17.8378,17.8378,17.8314,17.8314,5800.0
2005-06-17 14:45:00,27.95,27.96,27.93,27.95,9300.0,17.8314,17.8378,17.8186,17.8314,9300.0
2005-06-17 14:50:00,27.94,27.94,27.92,27.93,7900.0,17.825,17.825,17.8123,17.8186,7900.0
2005-06-17 14:55:00,27.92,27.96,27.92,27.96,10400.0,17.8123,17.8378,17.8123,17.8378,10400.0
2005-06-17 15:00:00,27.96,28.0,27.96,27.98,11300.0,17.8378,17.8633,17.8378,17.8505,11300.0
2005-06-17 15:05:00,27.97,27.98,27.92,27.95,18400.0,17.8442,17.8505,17.8123,17.8314,18400.0
2005-06-17 15:10:00,27.94,27.95,27.92,27.94,11500.0,17.825,17.8314,17.8123,17.825,11500.0
2005-06-17 15:15:00,27.94,28.0,27.94,27.98,18100.0,17.825,17.8633,17.825,17.8505,18100.0
2005-06-17 15:20:00,27.98,27.98,27.95,27.98,8200.0,17.8505,17.8505,17.8314,17.8505,8200.0
2005-06-17 15:25:00,27.98,27.99,27.96,27.96,5400.0,17.8505,17.8569,17.8378,17.8378,5400.0
2005-06-17 15:30:00,27.96,28.0,27.96,27.99,15000.0,17.8378,17.8633,17.8378,17.8569,15000.0
2005-06-17 15:35:00,27.98,27.99,27.93,27.93,14200.0,17.8505,17.8569,17.8186,17.8186,14200.0
2005-06-17 15:40:00,27.93,27.93,27.88,27.88,48400.0,17.8186,17.8186,17.7867,17.7867,48400.0
2005-06-17 15:45:00,27.88,27.9,27.86,27.9,48600.0,17.7867,17.7995,17.774,17.7995,48600.0
2005-06-17 15:50:00,27.9,27.94,27.9,27.93,35700.0,17.7995,17.825,17.7995,17.8186,35700.0
2005-06-17 15:55:00,27.91,27.95,27.9,27.95,38800.0,17.8059,17.8314,17.7995,17.8314,38800.0
2005-06-20 09:30:00,27.72,27.81,27.72,27.8,36900.0,17.6847,17.7421,17.6847,17.7357,36900.0
2005-06-20 09:35:00,27.8,27.89,27.8,27.87,11900.0,17.7357,17.7931,17.7357,17.7804,11900.0
2005-06-20 09:40:00,27.89,27.94,27.89,27.91,26400.0,17.7931,17.825,17.7931,17.8059,26400.0
2005-06-20 09:45:00,27.91,28.0,27.91,27.99,36500.0,17.8059,17.8633,17.8059,17.8569,36500.0
2005-06-20 09:50:00,27.98,27.99,27.89,27.92,14100.0,17.8505,17.8569,17.7931,17.8123,14100.0
2005-06-20 09:55:00,27.93,27.99,27.92,27.99,6200.0,17.8186,17.8569,17.8123,17.8569,6200.0
2005-06-20 10:00:00,27.98,27.99,27.98,27.98,20500.0,17.8505,17.8569,17.8505,17.8505,20500.0
2005-06-20 10:05:00,27.99,28.0,27.97,28.0,16600.0,17.8569,17.8633,17.8442,17.8633,16600.0
2005-06-20 10:10:00,27.99,28.0,27.96,27.96,12600.0,17.8569,17.8633,17.8378,17.8378,12600.0
2005-06-20 10:15:00,27.95,27.95,27.86,27.86,11200.0,17.8314,17.8314,17.774,17.774,11200.0
2005-06-20 10:20:00,27.84,27.91,27.83,27.9,17200.0,17.7612,17.8059,17.7548,17.7995,17200.0
2005-06-20 10:25:00,27.92,27.98,27.91,27.97,7500.0,17.8123,17.8505,17.8059,17.8442,7500.0
2005-06-20 10:30:00,27.98,28.02,27.98,27.99,25400.0,17.8505,17.8761,17.8505,17.8569,25400.0
2005-06-20 10:35:00,28.01,28.12,28.01,28.1,20800.0,17.8697,17.9399,17.8697,17.9271,20800.0
2005-06-20 10:40:00,28.12,28.13,28.04,28.04,18500.0,17.9399,17.9462,17.8888,17.8888,18500.0
2005-06-20 10:45:00,28.05,28.05,28.0,28.02,13000.0,17.8952,17.8952,17.8633,17.8761,13000.0
2005-06-20 10:50:00,28.03,28.05,28.02,28.05,14500.0,17.8824,17.8952,17.8761,17.8952,14500.0
2005-06-20 10:55:00,28.05,28.1,28.04,28.08,14100.0,17.8952,17.9271,17.8888,17.9143,14100.0
2005-06-20 11:00:00,28.09,28.11,28.05,28.07,19000.0,17.9207,17.9335,17.8952,17.908,19000.0
2005-06-20 11:05:00,28.08,28.09,28.04,28.05,18300.0,17.9143,17.9207,17.8888,17.8952,18300.0
2005-06-20 11:10:00,28.05,28.07,28.01,28.01,23800.0,17.8952,17.908,17.8697,17.8697,23800.0
2005-06-20 11:15:00,28.02,28.02,27.98,27.99,19200.0,17.8761,17.8761,17.8505,17.8569,19200.0
2005-06-20 11:20:00,27.99,28.01,27.98,28.01,6400.0,17.8569,17.8697,17.8505,17.8697,6400.0
2005-06-20 11:25:00,28.01,28.03,28.0,28.03,9800.0,17.8697,17.8824,17.8633,17.8824,9800.0
2005-06-20 11:30:00,28.03,28.03,27.98,28.0,14800.0,17.8824,17.8824,17.8505,17.8633,14800.0
2005-06-20 11:35:00,28.0,28.0,27.99,28.0,7300.0,17.8633,17.8633,17.8569,17.8633,7300.0
2005-06-20 11:40:00,28.0,28.0,27.98,27.99,12400.0,17.8633,17.8633,17.8505,17.8569,12400.0
2005-06-20 11:45:00,28.0,28.02,28.0,28.01,5200.0,17.8633,17.8761,17.8633,17.8697,5200.0
2005-06-20 11:50:00,28.01,28.04,28.01,28.04,6900.0,17.8697,17.8888,17.8697,17.8888,6900.0
2005-06-20 11:55:00,28.04,28.09,28.03,28.08,7100.0,17.8888,17.9207,17.8824,17.9143,7100.0
2005-06-20 12:00:00,28.09,28.11,28.05,28.08,14600.0,17.9207,17.9335,17.8952,17.9143,14600.0
2005-06-20 12:05:00,28.07,28.08,28.05,28.08,5800.0,17.908,17.9143,17.8952,17.9143,5800.0
2005-06-20 12:10:00,28.08,28.1,28.07,28.1,5000.0,17.9143,17.9271,17.908,17.9271,5000.0
2005-06-20 12:15:00,28.1,28.12,28.09,28.11,24500.0,17.9271,17.9399,17.9207,17.9335,24500.0
2005-06-20 12:20:00,28.1,28.1,28.07,28.07,12200.0,17.9271,17.9271,17.908,17.908,12200.0
2005-06-20 12:25:00,28.08,28.16,28.08,28.1,10200.0,17.9143,17.9654,17.9143,17.9271,10200.0
2005-06-20 12:30:00,28.1,28.12,28.1,28.11,13700.0,17.9271,17.9399,17.9271,17.9335,13700.0
2005-06-20 12:35:00,28.11,28.11,28.1,28.1,2700.0,17.9335,17.9335,17.9271,17.9271,2700.0
2005-06-20 12:40:00,28.11,28.12,28.1,28.11,10000.0,17.9335,17.9399,17.9271,17.9335,10000.0
2005-06-20 12:45:00,28.12,28.14,28.12,28.13,7200.0,17.9399,17.9526,17.9399,17.9462,7200.0
2005-06-20 12:50:00,28.14,28.15,28.13,28.13,6800.0,17.9526,17.959,17.9462,17.9462,6800.0
2005-06-20 12:55:00,28.14,28.16,28.14,28.15,5200.0,17.9526,17.9654,17.9526,17.959,5200.0
2005-06-20 13:00:00,28.14,28.14,28.08,28.13,32200.0,17.9526,17.9526,17.9143,17.9462,32200.0
2005-06-20 13:05:00,28.14,28.15,28.12,28.12,9700.0,17.9526,17.959,17.9399,17.9399,9700.0
2005-06-20 13:10:00,28.13,28.16,28.13,28.14,26100.0,17.9462,17.9654,17.9462,17.9526,26100.0
2005-06-20 13:15:00,28.15,28.16,28.14,28.14,37500.0,17.959,17.9654,17.9526,17.9526,37500.0
2005-06-20 13:20:00,28.14,28.14,28.13,28.13,7400.0,17.9526,17.9526,17.9462,17.9462,7400.0
2005-06-20 13:25:00,28.13,28.13,28.09,28.11,12500.0,17.9462,17.9462,17.9207,17.9335,12500.0
2005-06-20 13:30:00,28.11,28.13,28.09,28.12,21000.0,17.9335,17.9462,17.9207,17.9399,21000.0
2005-06-20 13:35:00,28.12,28.12,28.11,28.12,9200.0,17.9399,17.9399,17.9335,17.9399,9200.0
2005-06-20 13:40:00,28.13,28.16,28.12,28.16,8300.0,17.9462,17.9654,17.9399,17.9654,8300.0
2005-06-20 13:45:00,28.16,28.17,28.14,28.14,15700.0,17.9654,17.9718,17.9526,17.9526,15700.0
2005-06-20 13:50:00,28.14,28.15,28.14,28.14,1300.0,17.9526,17.959,17.9526,17.9526,1300.0
2005-06-20 13:55:00,28.15,28.16,28.14,28.15,8800.0,17.959,17.9654,17.9526,17.959,8800.0
2005-06-20 14:00:00,28.15,28.16,28.06,28.06,21300.0,17.959,17.9654,17.9016,17.9016,21300.0
2005-06-20 14:05:00,28.07,28.08,28.01,28.02,10700.0,17.908,17.9143,17.8697,17.8761,10700.0
2005-06-20 14:10:00,28.03,28.06,28.03,28.05,10200.0,17.8824,17.9016,17.8824,17.8952,10200.0
2005-06-20 14:15:00,28.05,28.07,28.05,28.06,3600.0,17.8952,17.908,17.8952,17.9016,3600.0
2005-06-20 14:20:00,28.07,28.09,28.07,28.09,6600.0,17.908,17.9207,17.908,17.9207,6600.0
2005-06-20 14:25:00,28.09,28.13,28.08,28.12,5500.0,17.9207,17.9462,17.9143,17.9399,5500.0
2005-06-20 14:30:00,28.13,28.14,28.13,28.14,23600.0,17.9462,17.9526,17.9462,17.9526,23600.0
2005-06-20 14:35:00,28.14,28.2,28.13,28.18,13100.0,17.9526,17.9909,17.9462,17.9781,13100.0
2005-06-20 14:40:00,28.19,28.19,28.16,28.18,9400.0,17.9845,17.9845,17.9654,17.9781,9400.0
2005-06-20 14:45:00,28.18,28.19,28.13,28.13,16300.0,17.9781,17.9845,17.9462,17.9462,16300.0
2005-06-20 14:50:00,28.13,28.16,28.1,28.13,30100.0,17.9462,17.9654,17.9271,17.9462,30100.0
2005-06-20 14:55:00,28.14,28.17,28.11,28.17,6900.0,17.9526,17.9718,17.9335,17.9718,6900.0
2005-06-20 15:00:00,28.17,28.2,28.17,28.2,15100.0,17.9718,17.9909,17.9718,17.9909,15100.0
2005-06-20 15:05:00,28.2,28.25,28.19,28.23,38700.0,17.9909,18.0228,17.9845,18.01,38700.0
2005-06-20 15:10:00,28.21,28.23,28.2,28.23,12200.0,17.9973,18.01,17.9909,18.01,12200.0
2005-06-20 15:15:00,28.23,28.27,28.22,28.24,42000.0,18.01,18.0356,18.0037,18.0164,42000.0
2005-06-20 15:20:00,28.24,28.25,28.18,28.18,15900.0,18.0164,18.0228,17.9781,17.9781,15900.0
2005-06-20 15:25:00,28.19,28.23,28.19,28.21,12500.0,17.9845,18.01,17.9845,17.9973,12500.0
2005-06-20 15:30:00,28.21,28.21,27.18,28.19,42600.0,17.9973,17.9973,17.3402,17.9845,42600.0
2005-06-20 15:35:00,28.2,28.2,28.18,28.18,16100.0,17.9909,17.9909,17.9781,17.9781,16100.0
2005-06-20 15:40:00,28.18,28.18,28.13,28.16,13800.0,17.9781,17.9781,17.9462,17.9654,13800.0
2005-06-20 15:45:00,28.17,28.2,28.16,28.18,28100.0,17.9718,17.9909,17.9654,17.9781,28100.0
2005-06-20 15:50:00,28.18,28.18,28.14,28.15,31600.0,17.9781,17.9781,17.9526,17.959,31600.0
2005-06-20 15:55:00,28.15,28.15,28.1,28.1,39700.0,17.959,17.959,17.9271,17.9271,39700.0
2005-06-21 09:30:00,28.04,28.05,27.9,27.93,31200.0,17.8888,17.8952,17.7995,17.8186,31200.0
2005-06-21 09:35:00,27.91,28.16,27.91,28.16,16200.0,17.8059,17.9654,17.8059,17.9654,16200.0
2005-06-21 09:40:00,28.16,28.16,28.1,28.1,19900.0,17.9654,17.9654,17.9271,17.9271,19900.0
2005-06-21 09:45:00,28.09,28.09,27.95,28.01,28200.0,17.9207,17.9207,17.8314,17.8697,28200.0
2005-06-21 09:50:00,28.02,28.02,27.96,27.96,16500.0,17.8761,17.8761,17.8378,17.8378,16500.0
2005-06-21 09:55:00,27.95,27.95,27.9,27.94,22900.0,17.8314,17.8314,17.7995,17.825,22900.0
2005-06-21 10:00:00,27.91,27.93,27.83,27.88,19900.0,17.8059,17.8186,17.7548,17.7867,19900.0
2005-06-21 10:05:00,27.92,27.96,27.87,27.95,17200.0,17.8123,17.8378,17.7804,17.8314,17200.0
2005-06-21 10:10:00,27.96,27.98,27.88,27.96,20200.0,17.8378,17.8505,17.7867,17.8378,20200.0
2005-06-21 10:15:00,27.97,27.98,27.87,27.9,14900.0,17.8442,17.8505,17.7804,17.7995,14900.0
2005-06-21 10:20:00,27.9,27.96,27.86,27.9,12900.0,17.7995,17.8378,17.774,17.7995,12900.0
2005-06-21 10:25:00,27.9,28.0,27.89,28.0,13100.0,17.7995,17.8633,17.7931,17.8633,13100.0
2005-06-21 10:30:00,27.99,28.01,27.98,27.99,26800.0,17.8569,17.8697,17.8505,17.8569,26800.0
2005-06-21 10:35:00,27.97,28.0,27.94,27.96,11900.0,17.8442,17.8633,17.825,17.8378,11900.0
2005-06-21 10:40:00,27.95,28.01,27.95,27.97,17100.0,17.8314,17.8697,17.8314,17.8442,17100.0
2005-06-21 10:45:00,27.96,27.98,27.94,27.95,15200.0,17.8378,17.8505,17.825,17.8314,15200.0
2005-06-21 10:50:00,27.93,27.93,27.82,27.82,23100.0,17.8186,17.8186,17.7485,17.7485,23100.0
2005-06-21 10:55:00,27.83,27.9,27.82,27.9,20900.0,17.7548,17.7995,17.7485,17.7995,20900.0
2005-06-21 11:00:00,27.87,27.87,27.81,27.81,12900.0,17.7804,17.7804,17.7421,17.7421,12900.0
2005-06-21 11:05:00,27.82,27.84,27.8,27.8,16000.0,17.7485,17.7612,17.7357,17.7357,16000.0
2005-06-21 11:10:00,27.81,27.82,27.8,27.8,12800.0,17.7421,17.7485,17.7357,17.7357,12800.0
2005-06-21 11:15:00,27.81,27.81,27.79,27.81,8100.0,17.7421,17.7421,17.7293,17.7421,8100.0
2005-06-21 11:20:00,27.81,27.81,27.76,27.79,10800.0,17.7421,17.7421,17.7102,17.7293,10800.0
2005-06-21 11:25:00,27.77,27.78,27.76,27.76,7900.0,17.7166,17.7229,17.7102,17.7102,7900.0
2005-06-21 11:30:00,27.76,27.8,27.76,27.8,15700.0,17.7102,17.7357,17.7102,17.7357,15700.0
2005-06-21 11:35:00,27.8,27.86,27.8,27.86,9400.0,17.7357,17.774,17.7357,17.774,9400.0
2005-06-21 11:40:00,27.85,27.86,27.82,27.82,8000.0,17.7676,17.774,17.7485,17.7485,8000.0
2005-06-21 11:45:00,27.83,27.83,27.81,27.81,8100.0,17.7548,17.7548,17.7421,17.7421,8100.0
2005-06-21 11:50:00,27.82,27.84,27.81,27.83,5500.0,17.7485,17.7612,17.7421,17.7548,5500.0
2005-06-21 11:55:00,27.82,27.86,27.82,27.85,9400.0,17.7485,17.774,17.7485,17.7676,9400.0
2005-06-21 12:00:00,27.85,27.88,27.84,27.86,10200.0,17.7676,17.7867,17.7612,17.774,10200.0
2005-06-21 12:05:00,27.87,27.88,27.85,27.88,17100.0,17.7804,17.7867,17.7676,17.7867,17100.0
2005-06-21 12:10:00,27.88,27.89,27.87,27.87,3200.0,17.7867,17.7931,17.7804,17.7804,3200.0
2005-06-21 12:15:00,27.88,27.9,27.88,27.89,8800.0,17.7867,17.7995,17.7867,17.7931,8800.0
2005-06-21 12:20:00,27.89,27.89,27.87,27.88,5200.0,17.7931,17.7931,17.7804,17.7867,5200.0
2005-06-21 12:25:00,27.87,27.89,27.82,27.83,9000.0,17.7804,17.7931,17.7485,17.7548,9000.0
2005-06-21 12:30:00,27.82,27.84,27.8,27.82,12000.0,17.7485,17.7612,17.7357,17.7485,12000.0
2005-06-21 12:35:00,27.81,27.85,27.81,27.85,10100.0,17.7421,17.7676,17.7421,17.7676,10100.0
2005-06-21 12:40:00,27.85,27.87,27.83,27.85,15500.0,17.7676,17.7804,17.7548,17.7676,15500.0
2005-06-21 12:45:00,27.84,27.88,27.83,27.86,4700.0,17.7612,17.7867,17.7548,17.774,4700.0
2005-06-21 12:50:00,27.87,27.9,27.86,27.89,6400.0,17.7804,17.7995,17.774,17.7931,6400.0
2005-06-21 12:55:00,27.88,27.88,27.85,27.85,9300.0,17.7867,17.7867,17.7676,17.7676,9300.0
2005-06-21 13:00:00,27.84,27.88,27.82,27.86,12100.0,17.7612,17.7867,17.7485,17.774,12100.0
2005-06-21 13:05:00,27.86,27.87,27.84,27.87,9100.0,17.774,17.7804,17.7612,17.7804,9100.0
2005-06-21 13:10:00,27.87,27.89,27.83,27.84,8500.0,17.7804,17.7931,17.7548,17.7612,8500.0
2005-06-21 13:15:00,27.85,27.88,27.83,27.86,11200.0,17.7676,17.7867,17.7548,17.774,11200.0
2005-06-21 13:20:00,27.86,27.86,27.82,27.84,9700.0,17.774,17.774,17.7485,17.7612,9700.0
2005-06-21 13:25:00,27.84,27.87,27.84,27.87,5000.0,17.7612,17.7804,17.7612,17.7804,5000.0
2005-06-21 13:30:00,27.86,27.87,27.84,27.86,5700.0,17.774,17.7804,17.7612,17.774,5700.0
2005-06-21 13:35:00,27.85,27.86,27.83,27.84,5300.0,17.7676,17.774,17.7548,17.7612,5300.0
2005-06-21 13:40:00,27.84,27.9,27.83,27.88,13800.0,17.7612,17.7995,17.7548,17.7867,13800.0
2005-06-21 13:45:00,27.88,27.88,27.86,27.88,6300.0,17.7867,17.7867,17.774,17.7867,6300.0
2005-06-21 13:50:00,27.88,27.89,27.82,27.83,10700.0,17.7867,17.7931,17.7485,17.7548,10700.0
2005-06-21 13:55:00,27.83,27.85,27.82,27.85,4100.0,17.7548,17.7676,17.7485,17.7676,4100.0
2005-06-21 14:00:00,27.84,27.85,27.81,27.82,14900.0,17.7612,17.7676,17.7421,17.7485,14900.0
2005-06-21 14:05:00,27.84,27.87,27.78,27.84,12900.0,17.7612,17.7804,17.7229,17.7612,12900.0
2005-06-21 14:10:00,27.87,27.9,27.86,27.87,7500.0,17.7804,17.7995,17.774,17.7804,7500.0
2005-06-21 14:15:00,27.87,27.91,27.87,27.89,12700.0,17.7804,17.8059,17.7804,17.7931,12700.0
2005-06-21 14:20:00,27.89,27.89,27.82,27.83,14900.0,17.7931,17.7931,17.7485,17.7548,14900.0
2005-06-21 14:25:00,27.84,27.85,27.82,27.85,8700.0,17.7612,17.7676,17.7485,17.7676,8700.0
2005-06-21 14:30:00,27.85,27.87,27.83,27.83,14500.0,17.7676,17.7804,17.7548,17.7548,14500.0
2005-06-21 14:35:00,27.83,27.88,27.82,27.86,5800.0,17.7548,17.7867,17.7485,17.774,5800.0
2005-06-21 14:40:00,27.85,27.86,27.84,27.84,8500.0,17.7676,17.774,17.7612,17.7612,8500.0
2005-06-21 14:45:00,27.85,27.87,27.84,27.87,10500.0,17.7676,17.7804,17.7612,17.7804,10500.0
2005-06-21 14:50:00,27.86,27.86,27.82,27.82,10200.0,17.774,17.774,17.7485,17.7485,10200.0
2005-06-21 14:55:00,27.82,27.84,27.81,27.82,19400.0,17.7485,17.7612,17.7421,17.7485,19400.0
2005-06-21 15:00:00,27.84,27.84,27.79,27.81,16600.0,17.7612,17.7612,17.7293,17.7421,16600.0
2005-06-21 15:05:00,27.81,27.84,27.77,27.77,16300.0,17.7421,17.7612,17.7166,17.7166,16300.0
2005-06-21 15:10:00,27.79,27.8,27.77,27.78,19700.0,17.7293,17.7357,17.7166,17.7229,19700.0
2005-06-21 15:15:00,27.79,27.79,27.75,27.75,27000.0,17.7293,17.7293,17.7038,17.7038,27000.0
2005-06-21 15:20:00,27.76,27.78,27.75,27.77,15900.0,17.7102,17.7229,17.7038,17.7166,15900.0
2005-06-21 15:25:00,27.77,27.78,27.74,27.75,26400.0,17.7166,17.7229,17.6974,17.7038,26400.0
2005-06-21 15:30:00,27.76,27.77,27.74,27.77,38800.0,17.7102,17.7166,17.6974,17.7166,38800.0
2005-06-21 15:35:00,27.77,27.83,27.74,27.75,37000.0,17.7166,17.7548,17.6974,17.7038,37000.0
2005-06-21 15:40:00,27.75,27.75,27.71,27.72,37800.0,17.7038,17.7038,17.6783,17.6847,37800.0
2005-06-21 15:45:00,27.73,27.74,27.72,27.73,52500.0,17.691,17.6974,17.6847,17.691,52500.0
2005-06-21 15:50:00,27.72,27.73,27.7,27.7,76100.0,17.6847,17.691,17.6719,17.6719,76100.0
2005-06-21 15:55:00,27.7,27.7,27.68,27.7,98800.0,17.6719,17.6719,17.6591,17.6719,98800.0
2005-06-22 09:30:00,27.8,28.0,27.8,28.0,62300.0,17.7357,17.8633,17.7357,17.8633,62300.0
2005-06-22 09:35:00,28.1,28.15,28.06,28.06,68600.0,17.9271,17.959,17.9016,17.9016,68600.0
2005-06-22 09:40:00,28.07,28.09,28.02,28.03,49000.0,17.908,17.9207,17.8761,17.8824,49000.0
2005-06-22 09:45:00,28.0,28.02,27.02,27.9,151400.0,17.8633,17.8761,17.2381,17.7995,151400.0
2005-06-22 09:50:00,27.9,27.93,27.84,27.85,60300.0,17.7995,17.8186,17.7612,17.7676,60300.0
2005-06-22 09:55:00,27.86,27.96,27.86,27.95,22400.0,17.774,17.8378,17.774,17.8314,22400.0
2005-06-22 10:00:00,27.95,27.96,27.85,27.85,27700.0,17.8314,17.8378,17.7676,17.7676,27700.0
2005-06-22 10:05:00,27.86,27.9,27.85,27.89,19600.0,17.774,17.7995,17.7676,17.7931,19600.0
2005-06-22 10:10:00,27.9,27.9,27.85,27.85,63000.0,17.7995,17.7995,17.7676,17.7676,63000.0
2005-06-22 10:15:00,27.84,27.87,27.8,27.87,82700.0,17.7612,17.7804,17.7357,17.7804,82700.0
2005-06-22 10:20:00,27.87,27.91,27.87,27.9,22000.0,17.7804,17.8059,17.7804,17.7995,22000.0
2005-06-22 10:25:00,27.9,27.9,27.86,27.88,42800.0,17.7995,17.7995,17.774,17.7867,42800.0
2005-06-22 10:30:00,27.88,27.89,27.86,27.89,29000.0,17.7867,17.7931,17.774,17.7931,29000.0
2005-06-22 10:35:00,27.89,27.9,27.88,27.89,26000.0,17.7931,17.7995,17.7867,17.7931,26000.0
2005-06-22 10:40:00,27.89,27.89,27.84,27.84,17200.0,17.7931,17.7931,17.7612,17.7612,17200.0
2005-06-22 10:45:00,27.83,27.83,27.78,27.78,17800.0,17.7548,17.7548,17.7229,17.7229,17800.0
2005-06-22 10:50:00,27.78,27.78,27.73,27.73,16200.0,17.7229,17.7229,17.691,17.691,16200.0
2005-06-22 10:55:00,27.74,27.74,27.63,27.64,21800.0,17.6974,17.6974,17.6272,17.6336,21800.0
2005-06-22 11:00:00,27.62,27.72,27.61,27.65,47700.0,17.6209,17.6847,17.6145,17.64,47700.0
2005-06-22 11:05:00,27.66,27.69,27.65,27.69,22900.0,17.6464,17.6655,17.64,17.6655,22900.0
2005-06-22 11:10:00,27.69,27.7,27.68,27.69,19600.0,17.6655,17.6719,17.6591,17.6655,19600.0
2005-06-22 11:15:00,27.69,27.72,27.69,27.71,162700.0,17.6655,17.6847,17.6655,17.6783,162700.0
2005-06-22 11:20:00,27.71,27.71,27.69,27.69,14700.0,17.6783,17.6783,17.6655,17.6655,14700.0
2005-06-22 11:25:00,27.7,27.7,27.66,27.67,48100.0,17.6719,17.6719,17.6464,17.6528,48100.0
2005-06-22 11:30:00,27.67,27.69,27.66,27.69,18600.0,17.6528,17.6655,17.6464,17.6655,18600.0
2005-06-22 11:35:00,27.69,27.7,27.69,27.7,42800.0,17.6655,17.6719,17.6655,17.6719,42800.0
2005-06-22 11:40:00,27.7,27.73,27.69,27.73,101000.0,17.6719,17.691,17.6655,17.691,101000.0
2005-06-22 11:45:00,27.73,27.77,27.72,27.77,38500.0,17.691,17.7166,17.6847,17.7166,38500.0
2005-06-22 11:50:00,27.77,27.77,27.72,27.75,54200.0,17.7166,17.7166,17.6847,17.7038,54200.0
2005-06-22 11:55:00,27.75,27.8,27.74,27.76,29500.0,17.7038,17.7357,17.6974,17.7102,29500.0
2005-06-22 12:00:00,27.77,27.78,27.76,27.78,14100.0,17.7166,17.7229,17.7102,17.7229,14100.0
2005-06-22 12:05:00,27.78,27.79,27.75,27.78,44900.0,17.7229,17.7293,17.7038,17.7229,44900.0
2005-06-22 12:10:00,27.77,27.82,27.77,27.82,13900.0,17.7166,17.7485,17.7166,17.7485,13900.0
2005-06-22 12:15:00,27.82,27.82,27.78,27.79,19600.0,17.7485,17.7485,17.7229,17.7293,19600.0
2005-06-22 12:20:00,27.79,27.8,27.74,27.76,43300.0,17.7293,17.7357,17.6974,17.7102,43300.0
2005-06-22 12:25:00,27.76,27.82,27.76,27.76,73800.0,17.7102,17.7485,17.7102,17.7102,73800.0
2005-06-22 12:30:00,27.77,27.8,27.76,27.78,14100.0,17.7166,17.7357,17.7102,17.7229,14100.0
2005-06-22 12:35:00,27.77,27.79,27.77,27.78,23600.0,17.7166,17.7293,17.7166,17.7229,23600.0
2005-06-22 12:40:00,27.78,27.79,27.76,27.77,36200.0,17.7229,17.7293,17.7102,17.7166,36200.0
2005-06-22 12:45:00,27.77,27.8,27.77,27.8,30600.0,17.7166,17.7357,17.7166,17.7357,30600.0
2005-06-22 12:50:00,27.8,27.83,27.8,27.82,16800.0,17.7357,17.7548,17.7357,17.7485,16800.0
2005-06-22 12:55:00,27.82,27.85,27.82,27.82,33400.0,17.7485,17.7676,17.7485,17.7485,33400.0
2005-06-22 13:00:00,27.82,27.83,27.81,27.82,14700.0,17.7485,17.7548,17.7421,17.7485,14700.0
2005-06-22 13:05:00,27.81,27.82,27.79,27.79,7500.0,17.7421,17.7485,17.7293,17.7293,7500.0
2005-06-22 13:10:00,27.79,27.79,27.77,27.77,6300.0,17.7293,17.7293,17.7166,17.7166,6300.0
2005-06-22 13:15:00,27.78,27.8,27.77,27.79,46200.0,17.7229,17.7357,17.7166,17.7293,46200.0
2005-06-22 13:20:00,27.79,27.82,27.79,27.81,35100.0,17.7293,17.7485,17.7293,17.7421,35100.0
2005-06-22 13:25:00,27.81,27.82,27.81,27.81,17100.0,17.7421,17.7485,17.7421,17.7421,17100.0
2005-06-22 13:30:00,27.8,27.8,27.79,27.8,21600.0,17.7357,17.7357,17.7293,17.7357,21600.0
2005-06-22 13:35:00,27.8,27.8,27.78,27.79,13200.0,17.7357,17.7357,17.7229,17.7293,13200.0
2005-06-22 13:40:00,27.79,27.8,27.78,27.79,15200.0,17.7293,17.7357,17.7229,17.7293,15200.0
2005-06-22 13:45:00,27.78,27.8,27.77,27.79,7000.0,17.7229,17.7357,17.7166,17.7293,7000.0
2005-06-22 13:50:00,27.79,27.8,27.75,27.75,33900.0,17.7293,17.7357,17.7038,17.7038,33900.0
2005-06-22 13:55:00,27.8,27.8,27.79,27.79,5100.0,17.7357,17.7357,17.7293,17.7293,5100.0
2005-06-22 14:00:00,27.79,27.79,27.74,27.76,32600.0,17.7293,17.7293,17.6974,17.7102,32600.0
2005-06-22 14:05:00,27.76,27.77,27.73,27.74,48200.0,17.7102,17.7166,17.691,17.6974,48200.0
2005-06-22 14:10:00,27.75,27.82,27.75,27.79,16700.0,17.7038,17.7485,17.7038,17.7293,16700.0
2005-06-22 14:15:00,27.8,27.82,27.79,27.79,834000.0,17.7357,17.7485,17.7293,17.7293,834000.0
2005-06-22 14:20:00,27.76,27.85,27.76,27.85,17400.0,17.7102,17.7676,17.7102,17.7676,17400.0
2005-06-22 14:25:00,27.85,27.85,27.79,27.84,12300.0,17.7676,17.7676,17.7293,17.7612,12300.0
2005-06-22 14:30:00,27.84,27.84,27.83,27.83,6600.0,17.7612,17.7612,17.7548,17.7548,6600.0
2005-06-22 14:35:00,27.82,27.82,27.8,27.8,9000.0,17.7485,17.7485,17.7357,17.7357,9000.0
2005-06-22 14:40:00,27.79,27.81,27.78,27.81,13900.0,17.7293,17.7421,17.7229,17.7421,13900.0
2005-06-22 14:45:00,27.81,27.82,27.8,27.82,4700.0,17.7421,17.7485,17.7357,17.7485,4700.0
2005-06-22 14:50:00,27.82,27.83,27.75,27.83,13500.0,17.7485,17.7548,17.7038,17.7548,13500.0
2005-06-22 14:55:00,27.84,27.86,27.84,27.84,4700.0,17.7612,17.774,17.7612,17.7612,4700.0
2005-06-22 15:00:00,27.86,27.86,27.85,27.85,35300.0,17.774,17.774,17.7676,17.7676,35300.0
2005-06-22 15:05:00,27.85,27.85,27.8,27.82,12900.0,17.7676,17.7676,17.7357,17.7485,12900.0
2005-06-22 15:10:00,27.82,27.84,27.8,27.84,13600.0,17.7485,17.7612,17.7357,17.7612,13600.0
2005-06-22 15:15:00,27.84,27.87,27.84,27.87,37400.0,17.7612,17.7804,17.7612,17.7804,37400.0
2005-06-22 15:20:00,27.86,27.9,27.75,27.86,196800.0,17.774,17.7995,17.7038,17.774,196800.0
2005-06-22 15:25:00,27.86,27.89,27.86,27.88,17200.0,17.774,17.7931,17.774,17.7867,17200.0
2005-06-22 15:30:00,27.88,27.89,27.87,27.89,31900.0,17.7867,17.7931,17.7804,17.7931,31900.0
2005-06-22 15:35:00,27.88,27.92,27.88,27.89,54600.0,17.7867,17.8123,17.7867,17.7931,54600.0
2005-06-22 15:40:00,27.9,27.92,27.89,27.92,18700.0,17.7995,17.8123,17.7931,17.8123,18700.0
2005-06-22 15:45:00,27.91,27.96,27.9,27.95,144100.0,17.8059,17.8378,17.7995,17.8314,144100.0
2005-06-22 15:50:00,27.95,28.0,27.95,27.99,112200.0,17.8314,17.8633,17.8314,17.8569,112200.0
2005-06-22 15:55:00,27.99,28.0,27.92,27.92,83500.0,17.8569,17.8633,17.8123,17.8123,83500.0
2005-06-23 09:30:00,27.91,27.96,27.9,27.96,25700.0,17.8059,17.8378,17.7995,17.8378,25700.0
2005-06-23 09:35:00,27.95,27.95,27.85,27.85,10100.0,17.8314,17.8314,17.7676,17.7676,10100.0
2005-06-23 09:40:00,27.85,27.87,27.66,27.72,38900.0,17.7676,17.7804,17.6464,17.6847,38900.0
2005-06-23 09:45:00,27.73,27.88,27.73,27.75,50300.0,17.691,17.7867,17.691,17.7038,50300.0
2005-06-23 09:50:00,27.75,27.78,27.73,27.77,8700.0,17.7038,17.7229,17.691,17.7166,8700.0
2005-06-23 09:55:00,27.78,27.81,27.76,27.76,7300.0,17.7229,17.7421,17.7102,17.7102,7300.0
2005-06-23 10:00:00,27.76,27.79,27.72,27.78,23300.0,17.7102,17.7293,17.6847,17.7229,23300.0
2005-06-23 10:05:00,27.78,27.79,27.72,27.72,13000.0,17.7229,17.7293,17.6847,17.6847,13000.0
2005-06-23 10:10:00,27.71,27.74,27.71,27.74,22400.0,17.6783,17.6974,17.6783,17.6974,22400.0
2005-06-23 10:15:00,27.74,27.77,27.71,27.72,9400.0,17.6974,17.7166,17.6783,17.6847,9400.0
2005-06-23 10:20:00,27.73,27.8,27.72,27.8,23000.0,17.691,17.7357,17.6847,17.7357,23000.0
2005-06-23 10:25:00,27.8,27.81,27.71,27.71,26300.0,17.7357,17.7421,17.6783,17.6783,26300.0
2005-06-23 10:30:00,27.71,27.74,27.7,27.74,12400.0,17.6783,17.6974,17.6719,17.6974,12400.0
2005-06-23 10:35:00,27.74,27.74,27.71,27.74,18700.0,17.6974,17.6974,17.6783,17.6974,18700.0
2005-06-23 10:40:00,27.74,27.74,27.71,27.72,13800.0,17.6974,17.6974,17.6783,17.6847,13800.0
2005-06-23 10:45:00,27.72,27.73,27.7,27.71,24700.0,17.6847,17.691,17.6719,17.6783,24700.0
2005-06-23 10:50:00,27.71,27.72,27.7,27.71,12700.0,17.6783,17.6847,17.6719,17.6783,12700.0
2005-06-23 10:55:00,27.71,27.76,27.7,27.76,11300.0,17.6783,17.7102,17.6719,17.7102,11300.0
2005-06-23 11:00:00,27.76,27.77,27.72,27.74,12900.0,17.7102,17.7166,17.6847,17.6974,12900.0
2005-06-23 11:05:00,27.75,27.84,27.75,27.84,11200.0,17.7038,17.7612,17.7038,17.7612,11200.0
2005-06-23 11:10:00,27.84,27.85,27.76,27.8,14700.0,17.7612,17.7676,17.7102,17.7357,14700.0
2005-06-23 11:15:00,27.8,27.8,27.78,27.79,23600.0,17.7357,17.7357,17.7229,17.7293,23600.0
2005-06-23 11:20:00,27.79,27.79,27.75,27.75,25000.0,17.7293,17.7293,17.7038,17.7038,25000.0
2005-06-23 11:25:00,27.76,27.76,27.71,27.71,40700.0,17.7102,17.7102,17.6783,17.6783,40700.0
2005-06-23 11:30:00,27.7,27.74,27.7,27.74,9800.0,17.6719,17.6974,17.6719,17.6974,9800.0
2005-06-23 11:35:00,27.74,27.74,27.72,27.72,12700.0,17.6974,17.6974,17.6847,17.6847,12700.0
2005-06-23 11:40:00,27.72,27.75,27.72,27.74,20900.0,17.6847,17.7038,17.6847,17.6974,20900.0
2005-06-23 11:45:00,27.74,27.75,27.72,27.73,44100.0,17.6974,17.7038,17.6847,17.691,44100.0
2005-06-23 11:50:00,27.74,27.75,27.7,27.7,23100.0,17.6974,17.7038,17.6719,17.6719,23100.0
2005-06-23 11:55:00,27.71,27.71,27.7,27.71,1800.0,17.6783,17.6783,17.6719,17.6783,1800.0
2005-06-23 12:00:00,27.7,27.73,27.7,27.72,19700.0,17.6719,17.691,17.6719,17.6847,19700.0
2005-06-23 12:05:00,27.73,27.75,27.7,27.75,6700.0,17.691,17.7038,17.6719,17.7038,6700.0
2005-06-23 12:10:00,27.75,27.78,27.74,27.75,15800.0,17.7038,17.7229,17.6974,17.7038,15800.0
2005-06-23 12:15:00,27.77,27.78,27.75,27.78,4200.0,17.7166,17.7229,17.7038,17.7229,4200.0
2005-06-23 12:20:00,27.78,27.79,27.77,27.78,6200.0,17.7229,17.7293,17.7166,17.7229,6200.0
2005-06-23 12:25:00,27.78,27.78,27.75,27.77,13600.0,17.7229,17.7229,17.7038,17.7166,13600.0
2005-06-23 12:30:00,27.78,27.79,27.77,27.77,8100.0,17.7229,17.7293,17.7166,17.7166,8100.0
2005-06-23 12:35:00,27.77,27.79,27.76,27.77,8400.0,17.7166,17.7293,17.7102,17.7166,8400.0
2005-06-23 12:40:00,27.78,27.79,27.77,27.78,4900.0,17.7229,17.7293,17.7166,17.7229,4900.0
2005-06-23 12:45:00,27.79,27.79,27.77,27.78,5600.0,17.7293,17.7293,17.7166,17.7229,5600.0
2005-06-23 12:50:00,27.78,27.78,27.72,27.72,13600.0,17.7229,17.7229,17.6847,17.6847,13600.0
2005-06-23 12:55:00,27.74,27.77,27.72,27.72,27900.0,17.6974,17.7166,17.6847,17.6847,27900.0
2005-06-23 13:00:00,27.71,27.76,27.71,27.75,9500.0,17.6783,17.7102,17.6783,17.7038,9500.0
2005-06-23 13:05:00,27.75,27.77,27.71,27.72,15100.0,17.7038,17.7166,17.6783,17.6847,15100.0
2005-06-23 13:10:00,27.73,27.78,27.72,27.76,33900.0,17.691,17.7229,17.6847,17.7102,33900.0
2005-06-23 13:15:00,27.77,27.77,27.73,27.75,14000.0,17.7166,17.7166,17.691,17.7038,14000.0
2005-06-23 13:20:00,27.75,27.79,27.74,27.79,13500.0,17.7038,17.7293,17.6974,17.7293,13500.0
2005-06-23 13:25:00,27.78,27.8,27.77,27.8,29200.0,17.7229,17.7357,17.7166,17.7357,29200.0
2005-06-23 13:30:00,27.8,27.81,27.78,27.78,30600.0,17.7357,17.7421,17.7229,17.7229,30600.0
2005-06-23 13:35:00,27.79,27.79,27.67,27.71,27100.0,17.7293,17.7293,17.6528,17.6783,27100.0
2005-06-23 13:40:00,27.71,27.72,27.69,27.7,12800.0,17.6783,17.6847,17.6655,17.6719,12800.0
2005-06-23 13:45:00,27.7,27.71,27.68,27.69,38500.0,17.6719,17.6783,17.6591,17.6655,38500.0
2005-06-23 13:50:00,27.7,27.7,27.68,27.7,20100.0,17.6719,17.6719,17.6591,17.6719,20100.0
2005-06-23 13:55:00,27.7,27.72,27.68,27.68,7300.0,17.6719,17.6847,17.6591,17.6591,7300.0
2005-06-23 14:00:00,27.68,27.76,27.68,27.75,15700.0,17.6591,17.7102,17.6591,17.7038,15700.0
2005-06-23 14:05:00,27.75,27.8,27.74,27.8,51700.0,17.7038,17.7357,17.6974,17.7357,51700.0
2005-06-23 14:10:00,27.8,27.81,27.8,27.8,83500.0,17.7357,17.7421,17.7357,17.7357,83500.0
2005-06-23 14:15:00,27.79,27.82,27.77,27.8,12700.0,17.7293,17.7485,17.7166,17.7357,12700.0
2005-06-23 14:20:00,27.8,27.82,27.78,27.79,63400.0,17.7357,17.7485,17.7229,17.7293,63400.0
2005-06-23 14:25:00,27.8,27.8,27.72,27.74,12100.0,17.7357,17.7357,17.6847,17.6974,12100.0
2005-06-23 14:30:00,27.74,27.77,27.73,27.77,8600.0,17.6974,17.7166,17.691,17.7166,8600.0
2005-06-23 14:35:00,27.78,27.82,27.78,27.82,9600.0,17.7229,17.7485,17.7229,17.7485,9600.0
2005-06-23 14:40:00,27.82,27.84,27.72,27.75,61300.0,17.7485,17.7612,17.6847,17.7038,61300.0
2005-06-23 14:45:00,27.75,27.77,27.73,27.73,5300.0,17.7038,17.7166,17.691,17.691,5300.0
2005-06-23 14:50:00,27.73,27.75,27.68,27.71,16000.0,17.691,17.7038,17.6591,17.6783,16000.0
2005-06-23 14:55:00,27.71,27.73,27.68,27.71,5500.0,17.6783,17.691,17.6591,17.6783,5500.0
2005-06-23 15:00:00,27.72,27.75,27.72,27.74,18900.0,17.6847,17.7038,17.6847,17.6974,18900.0
2005-06-23 15:05:00,27.75,27.75,27.68,27.7,22100.0,17.7038,17.7038,17.6591,17.6719,22100.0
2005-06-23 15:10:00,27.69,27.76,27.69,27.75,16800.0,17.6655,17.7102,17.6655,17.7038,16800.0
2005-06-23 15:15:00,27.75,27.76,27.72,27.72,10600.0,17.7038,17.7102,17.6847,17.6847,10600.0
2005-06-23 15:20:00,27.72,27.74,27.71,27.71,23400.0,17.6847,17.6974,17.6783,17.6783,23400.0
2005-06-23 15:25:00,27.71,27.72,27.62,27.65,35000.0,17.6783,17.6847,17.6209,17.64,35000.0
2005-06-23 15:30:00,27.65,27.65,27.6,27.61,32600.0,17.64,17.64,17.6081,17.6145,32600.0
2005-06-23 15:35:00,27.61,27.65,27.61,27.65,21800.0,17.6145,17.64,17.6145,17.64,21800.0
2005-06-23 15:40:00,27.65,27.65,27.6,27.6,47200.0,17.64,17.64,17.6081,17.6081,47200.0
2005-06-23 15:45:00,27.6,27.61,27.58,27.6,41700.0,17.6081,17.6145,17.5954,17.6081,41700.0
2005-06-23 15:50:00,27.61,27.63,27.6,27.62,36700.0,17.6145,17.6272,17.6081,17.6209,36700.0
2005-06-23 15:55:00,27.61,27.61,27.58,27.61,69000.0,17.6145,17.6145,17.5954,17.6145,69000.0
2005-06-24 09:30:00,27.65,27.84,27.65,27.81,28700.0,17.64,17.7612,17.64,17.7421,28700.0
2005-06-24 09:35:00,27.81,27.82,27.6,27.62,20700.0,17.7421,17.7485,17.6081,17.6209,20700.0
2005-06-24 09:40:00,27.61,27.64,27.6,27.63,16200.0,17.6145,17.6336,17.6081,17.6272,16200.0
2005-06-24 09:45:00,27.62,27.64,27.61,27.64,14000.0,17.6209,17.6336,17.6145,17.6336,14000.0
2005-06-24 09:50:00,27.63,27.66,27.61,27.66,17800.0,17.6272,17.6464,17.6145,17.6464,17800.0
2005-06-24 09:55:00,27.66,27.67,27.64,27.66,16700.0,17.6464,17.6528,17.6336,17.6464,16700.0
2005-06-24 10:00:00,27.67,27.72,27.66,27.67,34200.0,17.6528,17.6847,17.6464,17.6528,34200.0
2005-06-24 10:05:00,27.67,27.67,27.63,27.67,8000.0,17.6528,17.6528,17.6272,17.6528,8000.0
2005-06-24 10:10:00,27.65,27.67,27.65,27.66,13800.0,17.64,17.6528,17.64,17.6464,13800.0
2005-06-24 10:15:00,27.65,27.66,27.63,27.64,16200.0,17.64,17.6464,17.6272,17.6336,16200.0
2005-06-24 10:20:00,27.63,27.63,27.61,27.62,13900.0,17.6272,17.6272,17.6145,17.6209,13900.0
2005-06-24 10:25:00,27.61,27.61,27.6,27.61,18700.0,17.6145,17.6145,17.6081,17.6145,18700.0
2005-06-24 10:30:00,27.65,27.7,27.61,27.7,45700.0,17.64,17.6719,17.6145,17.6719,45700.0
2005-06-24 10:35:00,27.7,27.73,27.68,27.73,26500.0,17.6719,17.691,17.6591,17.691,26500.0
2005-06-24 10:40:00,27.74,27.75,27.7,27.7,20700.0,17.6974,17.7038,17.6719,17.6719,20700.0
2005-06-24 10:45:00,27.7,27.72,27.69,27.72,14400.0,17.6719,17.6847,17.6655,17.6847,14400.0
2005-06-24 10:50:00,27.71,27.71,27.69,27.69,13500.0,17.6783,17.6783,17.6655,17.6655,13500.0
2005-06-24 10:55:00,27.68,27.7,27.62,27.7,21300.0,17.6591,17.6719,17.6209,17.6719,21300.0
2005-06-24 11:00:00,27.7,27.7,27.64,27.64,26500.0,17.6719,17.6719,17.6336,17.6336,26500.0
2005-06-24 11:05:00,27.65,27.67,27.62,27.66,22400.0,17.64,17.6528,17.6209,17.6464,22400.0
2005-06-24 11:10:00,27.66,27.69,27.65,27.67,15500.0,17.6464,17.6655,17.64,17.6528,15500.0
2005-06-24 11:15:00,27.68,27.69,27.61,27.63,19000.0,17.6591,17.6655,17.6145,17.6272,19000.0
2005-06-24 11:20:00,27.63,27.63,27.6,27.61,40400.0,17.6272,17.6272,17.6081,17.6145,40400.0
2005-06-24 11:25:00,27.62,27.62,27.57,27.58,50400.0,17.6209,17.6209,17.589,17.5954,50400.0
2005-06-24 11:30:00,27.58,27.59,27.55,27.57,95100.0,17.5954,17.6017,17.5762,17.589,95100.0
2005-06-24 11:35:00,27.57,27.64,27.57,27.61,14300.0,17.589,17.6336,17.589,17.6145,14300.0
2005-06-24 11:40:00,27.62,27.62,27.57,27.58,30600.0,17.6209,17.6209,17.589,17.5954,30600.0
2005-06-24 11:45:00,27.58,27.58,27.55,27.55,7000.0,17.5954,17.5954,17.5762,17.5762,7000.0
2005-06-24 11:50:00,27.55,27.55,27.5,27.53,74300.0,17.5762,17.5762,17.5443,17.5635,74300.0
2005-06-24 11:55:00,27.54,27.56,27.54,27.55,12500.0,17.5698,17.5826,17.5698,17.5762,12500.0
2005-06-24 12:00:00,27.57,27.57,27.55,27.55,9300.0,17.589,17.589,17.5762,17.5762,9300.0
2005-06-24 12:05:00,27.54,27.54,27.5,27.5,23500.0,17.5698,17.5698,17.5443,17.5443,23500.0
2005-06-24 12:10:00,27.51,27.53,27.5,27.53,40500.0,17.5507,17.5635,17.5443,17.5635,40500.0
2005-06-24 12:15:00,27.54,27.65,27.54,27.64,16300.0,17.5698,17.64,17.5698,17.6336,16300.0
2005-06-24 12:20:00,27.63,27.64,27.62,27.64,4700.0,17.6272,17.6336,17.6209,17.6336,4700.0
2005-06-24 12:25:00,27.63,27.65,27.62,27.63,5000.0,17.6272,17.64,17.6209,17.6272,5000.0
2005-06-24 12:30:00,27.64,27.68,27.64,27.68,8200.0,17.6336,17.6591,17.6336,17.6591,8200.0
2005-06-24 12:35:00,27.69,27.69,27.67,27.68,13300.0,17.6655,17.6655,17.6528,17.6591,13300.0
2005-06-24 12:40:00,27.67,27.68,27.66,27.66,12500.0,17.6528,17.6591,17.6464,17.6464,12500.0
2005-06-24 12:45:00,27.65,27.65,27.63,27.65,8800.0,17.64,17.64,17.6272,17.64,8800.0
2005-06-24 12:50:00,27.63,27.65,27.63,27.64,15200.0,17.6272,17.64,17.6272,17.6336,15200.0
2005-06-24 12:55:00,27.63,27.64,27.61,27.62,10400.0,17.6272,17.6336,17.6145,17.6209,10400.0
2005-06-24 13:00:00,27.61,27.65,27.61,27.64,8800.0,17.6145,17.64,17.6145,17.6336,8800.0
2005-06-24 13:05:00,27.65,27.66,27.64,27.65,46400.0,17.64,17.6464,17.6336,17.64,46400.0
2005-06-24 13:10:00,27.64,27.66,27.63,27.64,9900.0,17.6336,17.6464,17.6272,17.6336,9900.0
2005-06-24 13:15:00,27.66,27.68,27.66,27.66,7800.0,17.6464,17.6591,17.6464,17.6464,7800.0
2005-06-24 13:20:00,27.67,27.67,27.65,27.66,16000.0,17.6528,17.6528,17.64,17.6464,16000.0
2005-06-24 13:25:00,27.65,27.65,27.63,27.63,4500.0,17.64,17.64,17.6272,17.6272,4500.0
2005-06-24 13:30:00,27.63,27.65,27.63,27.64,12300.0,17.6272,17.64,17.6272,17.6336,12300.0
2005-06-24 13:35:00,27.64,27.65,27.61,27.64,9200.0,17.6336,17.64,17.6145,17.6336,9200.0
2005-06-24 13:40:00,27.63,27.63,27.61,27.63,5300.0,17.6272,17.6272,17.6145,17.6272,5300.0
2005-06-24 13:45:00,27.62,27.62,27.6,27.62,9100.0,17.6209,17.6209,17.6081,17.6209,9100.0
2005-06-24 13:50:00,27.61,27.66,27.61,27.63,10300.0,17.6145,17.6464,17.6145,17.6272,10300.0
2005-06-24 13:55:00,27.63,27.65,27.61,27.65,7400.0,17.6272,17.64,17.6145,17.64,7400.0
2005-06-24 14:00:00,27.64,27.66,27.6,27.6,27000.0,17.6336,17.6464,17.6081,17.6081,27000.0
2005-06-24 14:05:00,27.61,27.61,27.59,27.59,11500.0,17.6145,17.6145,17.6017,17.6017,11500.0
2005-06-24 14:10:00,27.59,27.64,27.59,27.63,18200.0,17.6017,17.6336,17.6017,17.6272,18200.0
2005-06-24 14:15:00,27.63,27.63,27.59,27.59,20500.0,17.6272,17.6272,17.6017,17.6017,20500.0
2005-06-24 14:20:00,27.59,27.63,27.59,27.63,7300.0,17.6017,17.6272,17.6017,17.6272,7300.0
2005-06-24 14:25:00,27.62,27.63,27.57,27.63,17600.0,17.6209,17.6272,17.589,17.6272,17600.0
2005-06-24 14:30:00,27.62,27.65,27.62,27.65,12800.0,17.6209,17.64,17.6209,17.64,12800.0
2005-06-24 14:35:00,27.65,27.65,27.64,27.65,57500.0,17.64,17.64,17.6336,17.64,57500.0
2005-06-24 14:40:00,27.65,27.66,27.65,27.65,16400.0,17.64,17.6464,17.64,17.64,16400.0
2005-06-24 14:45:00,27.65,27.67,27.65,27.66,16400.0,17.64,17.6528,17.64,17.6464,16400.0
2005-06-24 14:50:00,27.67,27.68,27.64,27.64,43800.0,17.6528,17.6591,17.6336,17.6336,43800.0
2005-06-24 14:55:00,27.64,27.65,27.58,27.61,14600.0,17.6336,17.64,17.5954,17.6145,14600.0
2005-06-24 15:00:00,27.61,27.61,27.56,27.59,9100.0,17.6145,17.6145,17.5826,17.6017,9100.0
2005-06-24 15:05:00,27.59,27.6,27.57,27.57,7800.0,17.6017,17.6081,17.589,17.589,7800.0
2005-06-24 15:10:00,27.58,27.58,27.51,27.56,23900.0,17.5954,17.5954,17.5507,17.5826,23900.0
2005-06-24 15:15:00,27.55,27.59,27.53,27.59,9600.0,17.5762,17.6017,17.5635,17.6017,9600.0
2005-06-24 15:20:00,27.59,27.65,27.57,27.6,37900.0,17.6017,17.64,17.589,17.6081,37900.0
2005-06-24 15:25:00,27.6,27.62,27.55,27.61,62900.0,17.6081,17.6209,17.5762,17.6145,62900.0
2005-06-24 15:30:00,27.61,27.62,27.57,27.58,30000.0,17.6145,17.6209,17.589,17.5954,30000.0
2005-06-24 15:35:00,27.6,27.65,27.58,27.65,25400.0,17.6081,17.64,17.5954,17.64,25400.0
2005-06-24 15:40:00,27.66,27.66,27.59,27.59,26000.0,17.6464,17.6464,17.6017,17.6017,26000.0
2005-06-24 15:45:00,27.58,27.59,27.5,27.5,47000.0,17.5954,17.6017,17.5443,17.5443,47000.0
2005-06-24 15:50:00,27.51,27.51,27.43,27.43,124400.0,17.5507,17.5507,17.4997,17.4997,124400.0
2005-06-24 15:55:00,27.44,27.45,27.33,27.36,185400.0,17.506,17.5124,17.4359,17.455,185400.0
2005-06-27 09:30:00,27.55,27.63,27.55,27.55,59800.0,17.5762,17.6272,17.5762,17.5762,59800.0
2005-06-27 09:35:00,27.55,27.58,27.52,27.55,38600.0,17.5762,17.5954,17.5571,17.5762,38600.0
2005-06-27 09:40:00,27.55,27.57,27.53,27.57,27800.0,17.5762,17.589,17.5635,17.589,27800.0
2005-06-27 09:45:00,27.57,27.71,27.56,27.64,39500.0,17.589,17.6783,17.5826,17.6336,39500.0
2005-06-27 09:50:00,27.63,27.64,27.6,27.63,96700.0,17.6272,17.6336,17.6081,17.6272,96700.0
2005-06-27 09:55:00,27.64,27.67,27.52,27.57,27000.0,17.6336,17.6528,17.5571,17.589,27000.0
2005-06-27 10:00:00,27.57,27.69,27.52,27.62,36800.0,17.589,17.6655,17.5571,17.6209,36800.0
2005-06-27 10:05:00,27.6,27.62,27.56,27.61,54800.0,17.6081,17.6209,17.5826,17.6145,54800.0
2005-06-27 10:10:00,27.63,27.7,27.6,27.61,37500.0,17.6272,17.6719,17.6081,17.6145,37500.0
2005-06-27 10:15:00,27.62,27.73,27.61,27.72,33300.0,17.6209,17.691,17.6145,17.6847,33300.0
2005-06-27 10:20:00,27.71,27.73,27.64,27.68,20000.0,17.6783,17.691,17.6336,17.6591,20000.0
2005-06-27 10:25:00,27.68,27.7,27.65,27.69,33600.0,17.6591,17.6719,17.64,17.6655,33600.0
2005-06-27 10:30:00,27.7,27.7,27.68,27.69,69100.0,17.6719,17.6719,17.6591,17.6655,69100.0
2005-06-27 10:35:00,27.67,27.8,27.66,27.8,34100.0,17.6528,17.7357,17.6464,17.7357,34100.0
2005-06-27 10:40:00,27.82,27.89,27.79,27.85,83700.0,17.7485,17.7931,17.7293,17.7676,83700.0
2005-06-27 10:45:00,27.86,27.89,27.81,27.85,20600.0,17.774,17.7931,17.7421,17.7676,20600.0
2005-06-27 10:50:00,27.86,27.91,27.85,27.89,30600.0,17.774,17.8059,17.7676,17.7931,30600.0
2005-06-27 10:55:00,27.89,27.89,27.82,27.88,23600.0,17.7931,17.7931,17.7485,17.7867,23600.0
2005-06-27 11:00:00,27.88,27.89,27.8,27.84,31800.0,17.7867,17.7931,17.7357,17.7612,31800.0
2005-06-27 11:05:00,27.84,27.84,27.81,27.82,17900.0,17.7612,17.7612,17.7421,17.7485,17900.0
2005-06-27 11:10:00,27.82,27.84,27.81,27.83,10700.0,17.7485,17.7612,17.7421,17.7548,10700.0
2005-06-27 11:15:00,27.83,27.85,27.83,27.84,23300.0,17.7548,17.7676,17.7548,17.7612,23300.0
2005-06-27 11:20:00,27.85,27.85,27.84,27.85,19000.0,17.7676,17.7676,17.7612,17.7676,19000.0
2005-06-27 11:25:00,27.85,27.85,27.81,27.82,20800.0,17.7676,17.7676,17.7421,17.7485,20800.0
2005-06-27 11:30:00,27.81,27.81,27.75,27.75,33200.0,17.7421,17.7421,17.7038,17.7038,33200.0
2005-06-27 11:35:00,27.75,27.82,27.71,27.71,19100.0,17.7038,17.7485,17.6783,17.6783,19100.0
2005-06-27 11:40:00,27.73,27.81,27.73,27.79,16100.0,17.691,17.7421,17.691,17.7293,16100.0
2005-06-27 11:45:00,27.79,27.85,27.79,27.85,53000.0,17.7293,17.7676,17.7293,17.7676,53000.0
2005-06-27 11:50:00,27.85,27.89,27.8,27.86,15900.0,17.7676,17.7931,17.7357,17.774,15900.0
2005-06-27 11:55:00,27.86,27.87,27.84,27.86,23700.0,17.774,17.7804,17.7612,17.774,23700.0
2005-06-27 12:00:00,27.85,27.87,27.85,27.87,13000.0,17.7676,17.7804,17.7676,17.7804,13000.0
2005-06-27 12:05:00,27.87,27.88,27.83,27.85,28000.0,17.7804,17.7867,17.7548,17.7676,28000.0
2005-06-27 12:10:00,27.85,27.85,27.84,27.85,12400.0,17.7676,17.7676,17.7612,17.7676,12400.0
2005-06-27 12:15:00,27.85,27.9,27.85,27.9,27200.0,17.7676,17.7995,17.7676,17.7995,27200.0
2005-06-27 12:20:00,27.9,27.96,27.89,27.96,62700.0,17.7995,17.8378,17.7931,17.8378,62700.0
2005-06-27 12:25:00,27.96,27.97,27.95,27.95,20200.0,17.8378,17.8442,17.8314,17.8314,20200.0
2005-06-27 12:30:00,27.96,27.96,27.87,27.89,18700.0,17.8378,17.8378,17.7804,17.7931,18700.0
2005-06-27 12:35:00,27.89,27.9,27.87,27.87,34600.0,17.7931,17.7995,17.7804,17.7804,34600.0
2005-06-27 12:40:00,27.87,27.87,27.84,27.85,13300.0,17.7804,17.7804,17.7612,17.7676,13300.0
2005-06-27 12:45:00,27.85,27.86,27.83,27.83,35800.0,17.7676,17.774,17.7548,17.7548,35800.0
2005-06-27 12:50:00,27.83,27.85,27.82,27.85,16700.0,17.7548,17.7676,17.7485,17.7676,16700.0
2005-06-27 12:55:00,27.86,27.86,27.81,27.82,15200.0,17.774,17.774,17.7421,17.7485,15200.0
2005-06-27 13:00:00,27.81,27.81,27.76,27.77,12000.0,17.7421,17.7421,17.7102,17.7166,12000.0
2005-06-27 13:05:00,27.77,27.81,27.77,27.81,8900.0,17.7166,17.7421,17.7166,17.7421,8900.0
2005-06-27 13:10:00,27.8,27.81,27.79,27.8,12100.0,17.7357,17.7421,17.7293,17.7357,12100.0
2005-06-27 13:15:00,27.84,27.85,27.82,27.84,34400.0,17.7612,17.7676,17.7485,17.7612,34400.0
2005-06-27 13:20:00,27.85,27.87,27.84,27.85,12200.0,17.7676,17.7804,17.7612,17.7676,12200.0
2005-06-27 13:25:00,27.85,27.91,27.85,27.88,26400.0,17.7676,17.8059,17.7676,17.7867,26400.0
2005-06-27 13:30:00,27.88,27.88,27.85,27.87,7300.0,17.7867,17.7867,17.7676,17.7804,7300.0
2005-06-27 13:35:00,27.87,27.87,27.84,27.84,12300.0,17.7804,17.7804,17.7612,17.7612,12300.0
2005-06-27 13:40:00,27.83,27.85,27.8,27.82,16800.0,17.7548,17.7676,17.7357,17.7485,16800.0
2005-06-27 13:45:00,27.82,27.83,27.76,27.8,35000.0,17.7485,17.7548,17.7102,17.7357,35000.0
2005-06-27 13:50:00,27.79,27.79,27.75,27.75,10300.0,17.7293,17.7293,17.7038,17.7038,10300.0
2005-06-27 13:55:00,27.75,27.83,27.75,27.8,25000.0,17.7038,17.7548,17.7038,17.7357,25000.0
2005-06-27 14:00:00,27.8,27.83,27.79,27.8,37600.0,17.7357,17.7548,17.7293,17.7357,37600.0
2005-06-27 14:05:00,27.81,27.85,27.79,27.8,45600.0,17.7421,17.7676,17.7293,17.7357,45600.0
2005-06-27 14:10:00,27.79,27.82,27.75,27.81,88900.0,17.7293,17.7485,17.7038,17.7421,88900.0
2005-06-27 14:15:00,27.82,27.83,27.81,27.82,11700.0,17.7485,17.7548,17.7421,17.7485,11700.0
2005-06-27 14:20:00,27.82,27.91,27.82,27.91,39400.0,17.7485,17.8059,17.7485,17.8059,39400.0
2005-06-27 14:25:00,27.91,27.91,27.8,27.84,25000.0,17.8059,17.8059,17.7357,17.7612,25000.0
2005-06-27 14:30:00,27.83,27.88,27.82,27.87,26400.0,17.7548,17.7867,17.7485,17.7804,26400.0
2005-06-27 14:35:00,27.87,27.89,27.85,27.89,25600.0,17.7804,17.7931,17.7676,17.7931,25600.0
2005-06-27 14:40:00,27.89,27.9,27.88,27.9,15000.0,17.7931,17.7995,17.7867,17.7995,15000.0
2005-06-27 14:45:00,27.9,27.95,27.9,27.94,34800.0,17.7995,17.8314,17.7995,17.825,34800.0
2005-06-27 14:50:00,27.94,27.99,27.94,27.99,29400.0,17.825,17.8569,17.825,17.8569,29400.0
2005-06-27 14:55:00,27.99,28.0,27.93,27.94,47000.0,17.8569,17.8633,17.8186,17.825,47000.0
2005-06-27 15:00:00,27.94,27.96,27.89,27.94,21000.0,17.825,17.8378,17.7931,17.825,21000.0
2005-06-27 15:05:00,27.94,28.0,27.93,28.0,20600.0,17.825,17.8633,17.8186,17.8633,20600.0
2005-06-27 15:10:00,27.99,28.0,27.98,28.0,51000.0,17.8569,17.8633,17.8505,17.8633,51000.0
2005-06-27 15:15:00,28.0,28.03,27.99,28.03,61200.0,17.8633,17.8824,17.8569,17.8824,61200.0
2005-06-27 15:20:00,28.03,28.06,28.0,28.03,54700.0,17.8824,17.9016,17.8633,17.8824,54700.0
2005-06-27 15:25:00,28.03,28.06,27.98,27.98,53900.0,17.8824,17.9016,17.8505,17.8505,53900.0
2005-06-27 15:30:00,27.98,28.01,27.97,28.0,35400.0,17.8505,17.8697,17.8442,17.8633,35400.0
2005-06-27 15:35:00,28.0,28.02,27.99,28.01,42000.0,17.8633,17.8761,17.8569,17.8697,42000.0
2005-06-27 15:40:00,28.01,28.01,27.97,27.99,23600.0,17.8697,17.8697,17.8442,17.8569,23600.0
2005-06-27 15:45:00,27.98,28.01,27.95,27.96,40600.0,17.8505,17.8697,17.8314,17.8378,40600.0
2005-06-27 15:50:00,27.95,27.98,27.95,27.98,46500.0,17.8314,17.8505,17.8314,17.8505,46500.0
2005-06-27 15:55:00,27.97,28.0,27.96,27.96,42000.0,17.8442,17.8633,17.8378,17.8378,42000.0
2005-06-28 09:30:00,27.99,28.0,27.96,27.96,31500.0,17.8569,17.8633,17.8378,17.8378,31500.0
2005-06-28 09:35:00,27.96,27.97,27.85,27.85,25900.0,17.8378,17.8442,17.7676,17.7676,25900.0
2005-06-28 09:40:00,27.88,27.92,27.75,27.76,38300.0,17.7867,17.8123,17.7038,17.7102,38300.0
2005-06-28 09:45:00,27.76,27.88,27.76,27.85,28400.0,17.7102,17.7867,17.7102,17.7676,28400.0
2005-06-28 09:50:00,27.85,27.86,27.83,27.83,7000.0,17.7676,17.774,17.7548,17.7548,7000.0
2005-06-28 09:55:00,27.86,27.93,27.86,27.92,20400.0,17.774,17.8186,17.774,17.8123,20400.0
2005-06-28 10:00:00,27.9,27.93,27.89,27.9,15500.0,17.7995,17.8186,17.7931,17.7995,15500.0
2005-06-28 10:05:00,27.9,27.92,27.9,27.91,12500.0,17.7995,17.8123,17.7995,17.8059,12500.0
2005-06-28 10:10:00,27.93,27.97,27.92,27.92,13500.0,17.8186,17.8442,17.8123,17.8123,13500.0
2005-06-28 10:15:00,27.94,27.95,27.93,27.95,12300.0,17.825,17.8314,17.8186,17.8314,12300.0
2005-06-28 10:20:00,27.95,28.01,27.93,27.98,43000.0,17.8314,17.8697,17.8186,17.8505,43000.0
2005-06-28 10:25:00,27.98,27.98,27.95,27.97,12100.0,17.8505,17.8505,17.8314,17.8442,12100.0
2005-06-28 10:30:00,27.96,27.99,27.92,27.92,77300.0,17.8378,17.8569,17.8123,17.8123,77300.0
2005-06-28 10:35:00,27.92,27.93,27.84,27.84,21200.0,17.8123,17.8186,17.7612,17.7612,21200.0
2005-06-28 10:40:00,27.84,27.9,27.83,27.83,21400.0,17.7612,17.7995,17.7548,17.7548,21400.0
2005-06-28 10:45:00,27.83,27.87,27.81,27.81,15800.0,17.7548,17.7804,17.7421,17.7421,15800.0
2005-06-28 10:50:00,27.82,27.85,27.77,27.77,25700.0,17.7485,17.7676,17.7166,17.7166,25700.0
2005-06-28 10:55:00,27.76,27.77,27.75,27.77,17000.0,17.7102,17.7166,17.7038,17.7166,17000.0
2005-06-28 11:00:00,27.76,27.76,27.66,27.66,32500.0,17.7102,17.7102,17.6464,17.6464,32500.0
2005-06-28 11:05:00,27.67,27.68,27.62,27.63,34800.0,17.6528,17.6591,17.6209,17.6272,34800.0
2005-06-28 11:10:00,27.62,27.62,27.56,27.56,38000.0,17.6209,17.6209,17.5826,17.5826,38000.0
2005-06-28 11:15:00,27.57,27.58,27.53,27.53,24800.0,17.589,17.5954,17.5635,17.5635,24800.0
2005-06-28 11:20:00,27.53,27.59,27.5,27.57,33900.0,17.5635,17.6017,17.5443,17.589,33900.0
2005-06-28 11:25:00,27.6,27.69,27.6,27.65,22500.0,17.6081,17.6655,17.6081,17.64,22500.0
2005-06-28 11:30:00,27.66,27.77,27.66,27.76,18900.0,17.6464,17.7166,17.6464,17.7102,18900.0
2005-06-28 11:35:00,27.74,27.76,27.69,27.7,17900.0,17.6974,17.7102,17.6655,17.6719,17900.0
2005-06-28 11:40:00,27.7,27.71,27.6,27.61,16900.0,17.6719,17.6783,17.6081,17.6145,16900.0
2005-06-28 11:45:00,27.61,27.65,27.6,27.65,18700.0,17.6145,17.64,17.6081,17.64,18700.0
2005-06-28 11:50:00,27.64,27.7,27.64,27.68,4000.0,17.6336,17.6719,17.6336,17.6591,4000.0
2005-06-28 11:55:00,27.68,27.7,27.68,27.69,5600.0,17.6591,17.6719,17.6591,17.6655,5600.0
2005-06-28 12:00:00,27.69,27.69,27.65,27.65,13400.0,17.6655,17.6655,17.64,17.64,13400.0
2005-06-28 12:05:00,27.66,27.69,27.66,27.68,2800.0,17.6464,17.6655,17.6464,17.6591,2800.0
2005-06-28 12:10:00,27.69,27.73,27.69,27.73,13500.0,17.6655,17.691,17.6655,17.691,13500.0
2005-06-28 12:15:00,27.74,27.81,27.73,27.79,18200.0,17.6974,17.7421,17.691,17.7293,18200.0
2005-06-28 12:20:00,27.79,27.86,27.79,27.86,8700.0,17.7293,17.774,17.7293,17.774,8700.0
2005-06-28 12:25:00,27.86,27.87,27.82,27.84,6300.0,17.774,17.7804,17.7485,17.7612,6300.0
2005-06-28 12:30:00,27.85,27.85,27.75,27.75,12400.0,17.7676,17.7676,17.7038,17.7038,12400.0
2005-06-28 12:35:00,27.74,27.79,27.71,27.78,10700.0,17.6974,17.7293,17.6783,17.7229,10700.0
2005-06-28 12:40:00,27.77,27.77,27.71,27.73,18400.0,17.7166,17.7166,17.6783,17.691,18400.0
2005-06-28 12:45:00,27.74,27.78,27.72,27.77,18600.0,17.6974,17.7229,17.6847,17.7166,18600.0
2005-06-28 12:50:00,27.77,27.78,27.72,27.78,71400.0,17.7166,17.7229,17.6847,17.7229,71400.0
2005-06-28 12:55:00,27.76,27.78,27.74,27.74,9500.0,17.7102,17.7229,17.6974,17.6974,9500.0
2005-06-28 13:00:00,27.74,27.75,27.73,27.75,13100.0,17.6974,17.7038,17.691,17.7038,13100.0
2005-06-28 13:05:00,27.74,27.81,27.74,27.81,15600.0,17.6974,17.7421,17.6974,17.7421,15600.0
2005-06-28 13:10:00,27.81,27.88,27.81,27.85,13500.0,17.7421,17.7867,17.7421,17.7676,13500.0
2005-06-28 13:15:00,27.85,27.87,27.83,27.83,8200.0,17.7676,17.7804,17.7548,17.7548,8200.0
2005-06-28 13:20:00,27.84,27.85,27.82,27.84,10800.0,17.7612,17.7676,17.7485,17.7612,10800.0
2005-06-28 13:25:00,27.84,27.85,27.81,27.81,5700.0,17.7612,17.7676,17.7421,17.7421,5700.0
2005-06-28 13:30:00,27.83,27.87,27.83,27.86,13600.0,17.7548,17.7804,17.7548,17.774,13600.0
2005-06-28 13:35:00,27.87,27.9,27.86,27.89,37400.0,17.7804,17.7995,17.774,17.7931,37400.0
2005-06-28 13:40:00,27.89,27.89,27.86,27.89,7600.0,17.7931,17.7931,17.774,17.7931,7600.0
2005-06-28 13:45:00,27.89,27.92,27.89,27.91,32100.0,17.7931,17.8123,17.7931,17.8059,32100.0
2005-06-28 13:50:00,27.93,27.95,27.89,27.94,29600.0,17.8186,17.8314,17.7931,17.825,29600.0
2005-06-28 13:55:00,27.95,27.95,27.88,27.89,17100.0,17.8314,17.8314,17.7867,17.7931,17100.0
2005-06-28 14:00:00,27.89,27.89,27.84,27.85,34000.0,17.7931,17.7931,17.7612,17.7676,34000.0
2005-06-28 14:05:00,27.85,27.87,27.83,27.87,8200.0,17.7676,17.7804,17.7548,17.7804,8200.0
2005-06-28 14:10:00,27.87,27.88,27.81,27.82,7100.0,17.7804,17.7867,17.7421,17.7485,7100.0
2005-06-28 14:15:00,27.82,27.84,27.79,27.83,13800.0,17.7485,17.7612,17.7293,17.7548,13800.0
2005-06-28 14:20:00,27.83,27.84,27.79,27.79,12900.0,17.7548,17.7612,17.7293,17.7293,12900.0
2005-06-28 14:25:00,27.8,27.82,27.79,27.82,7700.0,17.7357,17.7485,17.7293,17.7485,7700.0
2005-06-28 14:30:00,27.81,27.83,27.78,27.79,11500.0,17.7421,17.7548,17.7229,17.7293,11500.0
2005-06-28 14:35:00,27.79,27.84,27.79,27.84,15900.0,17.7293,17.7612,17.7293,17.7612,15900.0
2005-06-28 14:40:00,27.85,27.93,27.85,27.93,11500.0,17.7676,17.8186,17.7676,17.8186,11500.0
2005-06-28 14:45:00,27.93,27.94,27.89,27.9,10600.0,17.8186,17.825,17.7931,17.7995,10600.0
2005-06-28 14:50:00,27.89,27.9,27.88,27.89,10700.0,17.7931,17.7995,17.7867,17.7931,10700.0
2005-06-28 14:55:00,27.9,27.91,27.88,27.89,8600.0,17.7995,17.8059,17.7867,17.7931,8600.0
2005-06-28 15:00:00,27.89,27.9,27.87,27.9,19900.0,17.7931,17.7995,17.7804,17.7995,19900.0
2005-06-28 15:05:00,27.9,27.91,27.89,27.91,6100.0,17.7995,17.8059,17.7931,17.8059,6100.0
2005-06-28 15:10:00,27.9,27.92,27.9,27.91,12600.0,17.7995,17.8123,17.7995,17.8059,12600.0
2005-06-28 15:15:00,27.91,27.93,27.91,27.91,19400.0,17.8059,17.8186,17.8059,17.8059,19400.0
2005-06-28 15:20:00,27.92,27.92,27.88,27.91,23000.0,17.8123,17.8123,17.7867,17.8059,23000.0
2005-06-28 15:25:00,27.91,27.91,27.9,27.91,7200.0,17.8059,17.8059,17.7995,17.8059,7200.0
2005-06-28 15:30:00,27.92,27.92,27.87,27.88,23600.0,17.8123,17.8123,17.7804,17.7867,23600.0
2005-06-28 15:35:00,27.88,27.94,27.88,27.94,23700.0,17.7867,17.825,17.7867,17.825,23700.0
2005-06-28 15:40:00,27.92,27.95,27.92,27.95,10500.0,17.8123,17.8314,17.8123,17.8314,10500.0
2005-06-28 15:45:00,27.95,27.96,27.94,27.96,27900.0,17.8314,17.8378,17.825,17.8378,27900.0
2005-06-28 15:50:00,27.96,27.97,27.93,27.96,32700.0,17.8378,17.8442,17.8186,17.8378,32700.0
2005-06-28 15:55:00,27.96,27.96,27.91,27.91,40500.0,17.8378,17.8378,17.8059,17.8059,40500.0
2005-06-29 09:30:00,28.02,28.19,28.02,28.14,63100.0,17.8761,17.9845,17.8761,17.9526,63100.0
2005-06-29 09:35:00,28.19,28.19,28.0,28.0,50900.0,17.9845,17.9845,17.8633,17.8633,50900.0
2005-06-29 09:40:00,28.0,28.02,28.0,28.0,17100.0,17.8633,17.8761,17.8633,17.8633,17100.0
2005-06-29 09:45:00,28.0,28.0,27.86,27.88,15000.0,17.8633,17.8633,17.774,17.7867,15000.0
2005-06-29 09:50:00,27.89,27.98,27.89,27.93,14400.0,17.7931,17.8505,17.7931,17.8186,14400.0
2005-06-29 09:55:00,27.93,27.94,27.91,27.92,9400.0,17.8186,17.825,17.8059,17.8123,9400.0
2005-06-29 10:00:00,27.92,27.95,27.91,27.95,70000.0,17.8123,17.8314,17.8059,17.8314,70000.0
2005-06-29 10:05:00,27.95,28.01,27.94,28.0,23600.0,17.8314,17.8697,17.825,17.8633,23600.0
2005-06-29 10:10:00,28.0,28.01,27.95,27.95,28700.0,17.8633,17.8697,17.8314,17.8314,28700.0
2005-06-29 10:15:00,27.95,27.95,27.91,27.91,11500.0,17.8314,17.8314,17.8059,17.8059,11500.0
2005-06-29 10:20:00,27.91,27.91,27.85,27.85,33900.0,17.8059,17.8059,17.7676,17.7676,33900.0
2005-06-29 10:25:00,27.85,27.85,27.81,27.85,18100.0,17.7676,17.7676,17.7421,17.7676,18100.0
2005-06-29 10:30:00,27.85,27.87,27.85,27.87,15000.0,17.7676,17.7804,17.7676,17.7804,15000.0
2005-06-29 10:35:00,27.87,27.87,27.84,27.85,14400.0,17.7804,17.7804,17.7612,17.7676,14400.0
2005-06-29 10:40:00,27.85,27.85,27.84,27.84,3300.0,17.7676,17.7676,17.7612,17.7612,3300.0
2005-06-29 10:45:00,27.85,27.88,27.84,27.88,19900.0,17.7676,17.7867,17.7612,17.7867,19900.0
2005-06-29 10:50:00,27.86,27.88,27.86,27.87,6800.0,17.774,17.7867,17.774,17.7804,6800.0
2005-06-29 10:55:00,27.87,27.87,27.85,27.86,9100.0,17.7804,17.7804,17.7676,17.774,9100.0
2005-06-29 11:00:00,27.85,27.87,27.85,27.87,12600.0,17.7676,17.7804,17.7676,17.7804,12600.0
2005-06-29 11:05:00,27.88,27.89,27.87,27.87,9800.0,17.7867,17.7931,17.7804,17.7804,9800.0
2005-06-29 11:10:00,27.87,27.89,27.87,27.87,16800.0,17.7804,17.7931,17.7804,17.7804,16800.0
2005-06-29 11:15:00,27.87,27.88,27.87,27.88,6500.0,17.7804,17.7867,17.7804,17.7867,6500.0
2005-06-29 11:20:00,27.87,27.88,27.86,27.88,14900.0,17.7804,17.7867,17.774,17.7867,14900.0
2005-06-29 11:25:00,27.88,27.89,27.87,27.87,5500.0,17.7867,17.7931,17.7804,17.7804,5500.0
2005-06-29 11:30:00,27.88,27.88,27.86,27.87,7500.0,17.7867,17.7867,17.774,17.7804,7500.0
2005-06-29 11:35:00,27.87,27.87,27.84,27.84,10400.0,17.7804,17.7804,17.7612,17.7612,10400.0
2005-06-29 11:40:00,27.84,27.84,27.82,27.82,8600.0,17.7612,17.7612,17.7485,17.7485,8600.0
2005-06-29 11:45:00,27.82,27.85,27.82,27.85,15200.0,17.7485,17.7676,17.7485,17.7676,15200.0
2005-06-29 11:50:00,27.84,27.84,27.83,27.83,39500.0,17.7612,17.7612,17.7548,17.7548,39500.0
2005-06-29 11:55:00,27.84,27.84,27.82,27.84,38100.0,17.7612,17.7612,17.7485,17.7612,38100.0
2005-06-29 12:00:00,27.84,27.84,27.82,27.83,23400.0,17.7612,17.7612,17.7485,17.7548,23400.0
2005-06-29 12:05:00,27.82,27.84,27.82,27.83,58400.0,17.7485,17.7612,17.7485,17.7548,58400.0
2005-06-29 12:10:00,27.84,27.84,27.83,27.84,1400.0,17.7612,17.7612,17.7548,17.7612,1400.0
2005-06-29 12:15:00,27.84,27.84,27.82,27.83,25700.0,17.7612,17.7612,17.7485,17.7548,25700.0
2005-06-29 12:20:00,27.83,27.84,27.82,27.82,17400.0,17.7548,17.7612,17.7485,17.7485,17400.0
2005-06-29 12:25:00,27.83,27.84,27.81,27.83,18900.0,17.7548,17.7612,17.7421,17.7548,18900.0
2005-06-29 12:30:00,27.83,27.83,27.81,27.83,43100.0,17.7548,17.7548,17.7421,17.7548,43100.0
2005-06-29 12:35:00,27.83,27.84,27.83,27.84,11000.0,17.7548,17.7612,17.7548,17.7612,11000.0
2005-06-29 12:40:00,27.84,27.85,27.84,27.85,5900.0,17.7612,17.7676,17.7612,17.7676,5900.0
2005-06-29 12:45:00,27.85,27.85,27.83,27.83,10500.0,17.7676,17.7676,17.7548,17.7548,10500.0
2005-06-29 12:50:00,27.84,27.84,27.8,27.81,54100.0,17.7612,17.7612,17.7357,17.7421,54100.0
2005-06-29 12:55:00,27.81,27.82,27.8,27.8,38600.0,17.7421,17.7485,17.7357,17.7357,38600.0
2005-06-29 13:00:00,27.81,27.81,27.78,27.78,27600.0,17.7421,17.7421,17.7229,17.7229,27600.0
2005-06-29 13:05:00,27.78,27.82,27.78,27.82,20000.0,17.7229,17.7485,17.7229,17.7485,20000.0
2005-06-29 13:10:00,27.82,27.82,27.81,27.82,6100.0,17.7485,17.7485,17.7421,17.7485,6100.0
2005-06-29 13:15:00,27.82,27.82,27.8,27.81,18000.0,17.7485,17.7485,17.7357,17.7421,18000.0
2005-06-29 13:20:00,27.8,27.81,27.8,27.81,18100.0,17.7357,17.7421,17.7357,17.7421,18100.0
2005-06-29 13:25:00,27.8,27.81,27.79,27.8,20200.0,17.7357,17.7421,17.7293,17.7357,20200.0
2005-06-29 13:30:00,27.8,27.8,27.79,27.79,28300.0,17.7357,17.7357,17.7293,17.7293,28300.0
2005-06-29 13:35:00,27.79,27.8,27.79,27.79,11100.0,17.7293,17.7357,17.7293,17.7293,11100.0
2005-06-29 13:40:00,27.8,27.81,27.79,27.8,72800.0,17.7357,17.7421,17.7293,17.7357,72800.0
2005-06-29 13:45:00,27.8,27.81,27.79,27.81,56200.0,17.7357,17.7421,17.7293,17.7421,56200.0
2005-06-29 13:50:00,27.8,27.8,27.79,27.8,44000.0,17.7357,17.7357,17.7293,17.7357,44000.0
2005-06-29 13:55:00,27.79,27.8,27.79,27.8,11800.0,17.7293,17.7357,17.7293,17.7357,11800.0
2005-06-29 14:00:00,27.79,27.8,27.78,27.78,56900.0,17.7293,17.7357,17.7229,17.7229,56900.0
2005-06-29 14:05:00,27.79,27.79,27.78,27.78,19300.0,17.7293,17.7293,17.7229,17.7229,19300.0
2005-06-29 14:10:00,27.79,27.8,27.79,27.8,6700.0,17.7293,17.7357,17.7293,17.7357,6700.0
2005-06-29 14:15:00,27.8,27.8,27.78,27.78,166800.0,17.7357,17.7357,17.7229,17.7229,166800.0
2005-06-29 14:20:00,27.78,27.79,27.78,27.79,62400.0,17.7229,17.7293,17.7229,17.7293,62400.0
2005-06-29 14:25:00,27.78,27.79,27.78,27.78,5800.0,17.7229,17.7293,17.7229,17.7229,5800.0
2005-06-29 14:30:00,27.78,27.78,27.77,27.77,14600.0,17.7229,17.7229,17.7166,17.7166,14600.0
2005-06-29 14:35:00,27.77,27.78,27.75,27.76,13100.0,17.7166,17.7229,17.7038,17.7102,13100.0
2005-06-29 14:40:00,27.75,27.76,27.75,27.75,57300.0,17.7038,17.7102,17.7038,17.7038,57300.0
2005-06-29 14:45:00,27.75,27.75,27.69,27.69,13500.0,17.7038,17.7038,17.6655,17.6655,13500.0
2005-06-29 14:50:00,27.68,27.69,27.64,27.64,16300.0,17.6591,17.6655,17.6336,17.6336,16300.0
2005-06-29 14:55:00,27.64,27.64,27.6,27.6,25800.0,17.6336,17.6336,17.6081,17.6081,25800.0
2005-06-29 15:00:00,27.61,27.68,27.6,27.68,22700.0,17.6145,17.6591,17.6081,17.6591,22700.0
2005-06-29 15:05:00,27.68,27.73,27.68,27.72,52000.0,17.6591,17.691,17.6591,17.6847,52000.0
2005-06-29 15:10:00,27.72,27.74,27.72,27.72,17900.0,17.6847,17.6974,17.6847,17.6847,17900.0
2005-06-29 15:15:00,27.73,27.73,27.72,27.72,11200.0,17.691,17.691,17.6847,17.6847,11200.0
2005-06-29 15:20:00,27.72,27.73,27.71,27.71,17200.0,17.6847,17.691,17.6783,17.6783,17200.0
2005-06-29 15:25:00,27.71,27.71,27.69,27.7,34900.0,17.6783,17.6783,17.6655,17.6719,34900.0
2005-06-29 15:30:00,27.7,27.7,27.68,27.69,13000.0,17.6719,17.6719,17.6591,17.6655,13000.0
2005-06-29 15:35:00,27.69,27.69,27.68,27.69,22400.0,17.6655,17.6655,17.6591,17.6655,22400.0
2005-06-29 15:40:00,27.69,27.69,27.68,27.69,39100.0,17.6655,17.6655,17.6591,17.6655,39100.0
2005-06-29 15:45:00,27.68,27.69,27.66,27.68,35200.0,17.6591,17.6655,17.6464,17.6591,35200.0
2005-06-29 15:50:00,27.68,27.68,27.63,27.65,83000.0,17.6591,17.6591,17.6272,17.64,83000.0
2005-06-29 15:55:00,27.64,27.67,27.63,27.65,32200.0,17.6336,17.6528,17.6272,17.64,32200.0
2005-06-30 09:30:00,27.8,27.91,27.74,27.75,45200.0,17.7357,17.8059,17.6974,17.7038,45200.0
2005-06-30 09:35:00,27.75,27.82,27.6,27.82,40800.0,17.7038,17.7485,17.6081,17.7485,40800.0
2005-06-30 09:40:00,27.82,27.9,27.77,27.77,26600.0,17.7485,17.7995,17.7166,17.7166,26600.0
2005-06-30 09:45:00,27.81,27.94,27.81,27.94,26300.0,17.7421,17.825,17.7421,17.825,26300.0
2005-06-30 09:50:00,27.94,27.95,27.91,27.93,43500.0,17.825,17.8314,17.8059,17.8186,43500.0
2005-06-30 09:55:00,27.94,28.05,27.94,28.02,112400.0,17.825,17.8952,17.825,17.8761,112400.0
2005-06-30 10:00:00,28.02,28.05,28.0,28.0,42600.0,17.8761,17.8952,17.8633,17.8633,42600.0
2005-06-30 10:05:00,28.0,28.09,27.99,28.08,311300.0,17.8633,17.9207,17.8569,17.9143,311300.0
2005-06-30 10:10:00,28.08,28.1,28.0,28.01,35100.0,17.9143,17.9271,17.8633,17.8697,35100.0
2005-06-30 10:15:00,28.0,28.03,28.0,28.01,81500.0,17.8633,17.8824,17.8633,17.8697,81500.0
2005-06-30 10:20:00,28.03,28.05,28.0,28.05,28700.0,17.8824,17.8952,17.8633,17.8952,28700.0
2005-06-30 10:25:00,28.03,28.07,28.0,28.04,67200.0,17.8824,17.908,17.8633,17.8888,67200.0
2005-06-30 10:30:00,28.04,28.09,28.04,28.08,46100.0,17.8888,17.9207,17.8888,17.9143,46100.0
2005-06-30 10:35:00,28.07,28.12,28.07,28.1,99000.0,17.908,17.9399,17.908,17.9271,99000.0
2005-06-30 10:40:00,28.1,28.1,28.02,28.05,269200.0,17.9271,17.9271,17.8761,17.8952,269200.0
2005-06-30 10:45:00,28.04,28.05,28.0,28.01,57500.0,17.8888,17.8952,17.8633,17.8697,57500.0
2005-06-30 10:50:00,28.01,28.02,28.0,28.02,24600.0,17.8697,17.8761,17.8633,17.8761,24600.0
2005-06-30 10:55:00,28.02,28.02,27.98,28.02,62300.0,17.8761,17.8761,17.8505,17.8761,62300.0
2005-06-30 11:00:00,28.01,28.02,27.92,27.93,161100.0,17.8697,17.8761,17.8123,17.8186,161100.0
2005-06-30 11:05:00,27.93,27.95,27.91,27.95,29200.0,17.8186,17.8314,17.8059,17.8314,29200.0
2005-06-30 11:10:00,27.95,27.95,27.86,27.88,20500.0,17.8314,17.8314,17.774,17.7867,20500.0
2005-06-30 11:15:00,27.86,27.91,27.85,27.88,26700.0,17.774,17.8059,17.7676,17.7867,26700.0
2005-06-30 11:20:00,27.88,27.89,27.87,27.89,12300.0,17.7867,17.7931,17.7804,17.7931,12300.0
2005-06-30 11:25:00,27.89,27.89,27.87,27.88,11100.0,17.7931,17.7931,17.7804,17.7867,11100.0
2005-06-30 11:30:00,27.87,27.88,27.81,27.88,182600.0,17.7804,17.7867,17.7421,17.7867,182600.0
2005-06-30 11:35:00,27.88,27.9,27.86,27.86,26000.0,17.7867,17.7995,17.774,17.774,26000.0
2005-06-30 11:40:00,27.86,27.93,27.86,27.87,14000.0,17.774,17.8186,17.774,17.7804,14000.0
2005-06-30 11:45:00,27.86,27.9,27.84,27.84,22500.0,17.774,17.7995,17.7612,17.7612,22500.0
2005-06-30 11:50:00,27.82,27.87,27.82,27.84,149800.0,17.7485,17.7804,17.7485,17.7612,149800.0
2005-06-30 11:55:00,27.84,27.91,27.84,27.9,8300.0,17.7612,17.8059,17.7612,17.7995,8300.0
2005-06-30 12:00:00,27.9,27.93,27.89,27.91,21000.0,17.7995,17.8186,17.7931,17.8059,21000.0
2005-06-30 12:05:00,27.92,27.94,27.9,27.9,54700.0,17.8123,17.825,17.7995,17.7995,54700.0
2005-06-30 12:10:00,27.9,27.92,27.9,27.92,278700.0,17.7995,17.8123,17.7995,17.8123,278700.0
2005-06-30 12:15:00,27.92,27.93,27.9,27.9,108100.0,17.8123,17.8186,17.7995,17.7995,108100.0
2005-06-30 12:20:00,27.91,27.96,27.91,27.95,19200.0,17.8059,17.8378,17.8059,17.8314,19200.0
2005-06-30 12:25:00,27.96,28.0,27.96,28.0,22200.0,17.8378,17.8633,17.8378,17.8633,22200.0
2005-06-30 12:30:00,28.0,28.0,27.95,28.0,23700.0,17.8633,17.8633,17.8314,17.8633,23700.0
2005-06-30 12:35:00,28.0,28.01,28.0,28.0,44300.0,17.8633,17.8697,17.8633,17.8633,44300.0
2005-06-30 12:40:00,27.99,27.99,27.94,27.96,26600.0,17.8569,17.8569,17.825,17.8378,26600.0
2005-06-30 12:45:00,27.96,27.97,27.95,27.96,12100.0,17.8378,17.8442,17.8314,17.8378,12100.0
2005-06-30 12:50:00,27.95,27.97,27.93,27.95,156100.0,17.8314,17.8442,17.8186,17.8314,156100.0
2005-06-30 12:55:00,27.96,27.98,27.94,27.94,14700.0,17.8378,17.8505,17.825,17.825,14700.0
2005-06-30 13:00:00,27.95,27.97,27.94,27.96,16200.0,17.8314,17.8442,17.825,17.8378,16200.0
2005-06-30 13:05:00,27.95,27.97,27.94,27.95,14600.0,17.8314,17.8442,17.825,17.8314,14600.0
2005-06-30 13:10:00,27.96,27.97,27.93,27.95,14500.0,17.8378,17.8442,17.8186,17.8314,14500.0
2005-06-30 13:15:00,27.95,27.98,27.93,27.96,15500.0,17.8314,17.8505,17.8186,17.8378,15500.0
2005-06-30 13:20:00,27.96,27.99,27.96,27.97,13800.0,17.8378,17.8569,17.8378,17.8442,13800.0
2005-06-30 13:25:00,27.98,27.98,27.96,27.96,11200.0,17.8505,17.8505,17.8378,17.8378,11200.0
2005-06-30 13:30:00,27.96,27.99,27.95,27.96,20600.0,17.8378,17.8569,17.8314,17.8378,20600.0
2005-06-30 13:35:00,27.98,27.98,27.95,27.95,13200.0,17.8505,17.8505,17.8314,17.8314,13200.0
2005-06-30 13:40:00,27.96,27.99,27.94,27.99,31100.0,17.8378,17.8569,17.825,17.8569,31100.0
2005-06-30 13:45:00,27.98,27.98,27.95,27.97,22300.0,17.8505,17.8505,17.8314,17.8442,22300.0
2005-06-30 13:50:00,27.97,28.0,27.95,27.97,24100.0,17.8442,17.8633,17.8314,17.8442,24100.0
2005-06-30 13:55:00,27.96,28.0,27.96,27.99,14900.0,17.8378,17.8633,17.8378,17.8569,14900.0
2005-06-30 14:00:00,27.99,28.0,27.98,27.99,27500.0,17.8569,17.8633,17.8505,17.8569,27500.0
2005-06-30 14:05:00,27.98,28.01,27.97,28.01,13200.0,17.8505,17.8697,17.8442,17.8697,13200.0
2005-06-30 14:10:00,28.01,28.02,27.98,27.99,131500.0,17.8697,17.8761,17.8505,17.8569,131500.0
2005-06-30 14:15:00,28.0,28.04,27.95,27.97,27400.0,17.8633,17.8888,17.8314,17.8442,27400.0
2005-06-30 14:20:00,27.97,27.97,27.9,27.92,59300.0,17.8442,17.8442,17.7995,17.8123,59300.0
2005-06-30 14:25:00,27.93,27.93,27.85,27.88,16000.0,17.8186,17.8186,17.7676,17.7867,16000.0
2005-06-30 14:30:00,27.88,27.9,27.77,27.8,23600.0,17.7867,17.7995,17.7166,17.7357,23600.0
2005-06-30 14:35:00,27.79,27.81,27.72,27.74,27300.0,17.7293,17.7421,17.6847,17.6974,27300.0
2005-06-30 14:40:00,27.72,27.74,27.68,27.68,37100.0,17.6847,17.6974,17.6591,17.6591,37100.0
2005-06-30 14:45:00,27.68,27.73,27.68,27.69,24300.0,17.6591,17.691,17.6591,17.6655,24300.0
2005-06-30 14:50:00,27.7,27.74,27.67,27.71,21500.0,17.6719,17.6974,17.6528,17.6783,21500.0
2005-06-30 14:55:00,27.72,27.8,27.72,27.73,26100.0,17.6847,17.7357,17.6847,17.691,26100.0
2005-06-30 15:00:00,27.73,27.78,27.71,27.74,16200.0,17.691,17.7229,17.6783,17.6974,16200.0
2005-06-30 15:05:00,27.74,27.76,27.72,27.75,15500.0,17.6974,17.7102,17.6847,17.7038,15500.0
2005-06-30 15:10:00,27.76,27.91,27.76,27.84,38200.0,17.7102,17.8059,17.7102,17.7612,38200.0
2005-06-30 15:15:00,27.87,27.93,27.85,27.91,38200.0,17.7804,17.8186,17.7676,17.8059,38200.0
2005-06-30 15:20:00,27.91,27.92,27.86,27.87,25000.0,17.8059,17.8123,17.774,17.7804,25000.0
2005-06-30 15:25:00,27.89,27.9,27.83,27.83,34000.0,17.7931,17.7995,17.7548,17.7548,34000.0
2005-06-30 15:30:00,27.8,27.83,27.73,27.78,42800.0,17.7357,17.7548,17.691,17.7229,42800.0
2005-06-30 15:35:00,27.79,27.8,27.74,27.78,27500.0,17.7293,17.7357,17.6974,17.7229,27500.0
2005-06-30 15:40:00,27.8,27.81,27.68,27.72,47400.0,17.7357,17.7421,17.6591,17.6847,47400.0
2005-06-30 15:45:00,27.71,27.78,27.71,27.78,29400.0,17.6783,17.7229,17.6783,17.7229,29400.0
2005-06-30 15:50:00,27.78,27.8,27.66,27.67,98900.0,17.7229,17.7357,17.6464,17.6528,98900.0
2005-06-30 15:55:00,27.67,27.71,27.66,27.67,62400.0,17.6528,17.6783,17.6464,17.6528,62400.0
2005-07-01 09:30:00,27.55,27.7,27.52,27.6,123000.0,17.5762,17.6719,17.5571,17.6081,123000.0
2005-07-01 09:35:00,27.6,27.76,27.59,27.75,16100.0,17.6081,17.7102,17.6017,17.7038,16100.0
2005-07-01 09:40:00,27.76,27.76,27.67,27.7,18700.0,17.7102,17.7102,17.6528,17.6719,18700.0
2005-07-01 09:45:00,27.73,27.88,27.73,27.84,21200.0,17.691,17.7867,17.691,17.7612,21200.0
2005-07-01 09:50:00,27.84,27.9,27.82,27.89,131100.0,17.7612,17.7995,17.7485,17.7931,131100.0
2005-07-01 09:55:00,27.89,27.92,27.82,27.84,21800.0,17.7931,17.8123,17.7485,17.7612,21800.0
2005-07-01 10:00:00,27.85,27.95,27.82,27.95,48000.0,17.7676,17.8314,17.7485,17.8314,48000.0
2005-07-01 10:05:00,27.95,27.95,27.8,27.87,236100.0,17.8314,17.8314,17.7357,17.7804,236100.0
2005-07-01 10:10:00,27.87,27.88,27.8,27.85,74300.0,17.7804,17.7867,17.7357,17.7676,74300.0
2005-07-01 10:15:00,27.84,27.85,27.78,27.8,26100.0,17.7612,17.7676,17.7229,17.7357,26100.0
2005-07-01 10:20:00,27.79,27.81,27.69,27.71,13200.0,17.7293,17.7421,17.6655,17.6783,13200.0
2005-07-01 10:25:00,27.69,27.71,27.66,27.71,55300.0,17.6655,17.6783,17.6464,17.6783,55300.0
2005-07-01 10:30:00,27.71,27.74,27.7,27.71,19500.0,17.6783,17.6974,17.6719,17.6783,19500.0
2005-07-01 10:35:00,27.69,27.73,27.66,27.71,28500.0,17.6655,17.691,17.6464,17.6783,28500.0
2005-07-01 10:40:00,27.73,27.74,27.66,27.67,16600.0,17.691,17.6974,17.6464,17.6528,16600.0
2005-07-01 10:45:00,27.67,27.7,27.61,27.69,15100.0,17.6528,17.6719,17.6145,17.6655,15100.0
2005-07-01 10:50:00,27.69,27.73,27.69,27.72,22300.0,17.6655,17.691,17.6655,17.6847,22300.0
2005-07-01 10:55:00,27.72,27.73,27.7,27.72,15100.0,17.6847,17.691,17.6719,17.6847,15100.0
2005-07-01 11:00:00,27.72,27.72,27.68,27.7,129000.0,17.6847,17.6847,17.6591,17.6719,129000.0
2005-07-01 11:05:00,27.7,27.71,27.65,27.65,64500.0,17.6719,17.6783,17.64,17.64,64500.0
2005-07-01 11:10:00,27.65,27.68,27.65,27.66,15600.0,17.64,17.6591,17.64,17.6464,15600.0
2005-07-01 11:15:00,27.65,27.68,27.65,27.67,9700.0,17.64,17.6591,17.64,17.6528,9700.0
2005-07-01 11:20:00,27.67,27.71,27.65,27.71,23800.0,17.6528,17.6783,17.64,17.6783,23800.0
2005-07-01 11:25:00,27.71,27.75,27.71,27.74,6400.0,17.6783,17.7038,17.6783,17.6974,6400.0
2005-07-01 11:30:00,27.74,27.74,27.7,27.7,6200.0,17.6974,17.6974,17.6719,17.6719,6200.0
2005-07-01 11:35:00,27.71,27.72,27.69,27.69,23000.0,17.6783,17.6847,17.6655,17.6655,23000.0
2005-07-01 11:40:00,27.7,27.7,27.66,27.66,7400.0,17.6719,17.6719,17.6464,17.6464,7400.0
2005-07-01 11:45:00,27.67,27.7,27.66,27.68,4600.0,17.6528,17.6719,17.6464,17.6591,4600.0
2005-07-01 11:50:00,27.69,27.7,27.66,27.68,6900.0,17.6655,17.6719,17.6464,17.6591,6900.0
2005-07-01 11:55:00,27.67,27.7,27.66,27.67,10700.0,17.6528,17.6719,17.6464,17.6528,10700.0
2005-07-01 12:00:00,27.67,27.71,27.67,27.7,4800.0,17.6528,17.6783,17.6528,17.6719,4800.0
2005-07-01 12:05:00,27.7,27.71,27.67,27.68,7100.0,17.6719,17.6783,17.6528,17.6591,7100.0
2005-07-01 12:10:00,27.69,27.72,27.69,27.71,6600.0,17.6655,17.6847,17.6655,17.6783,6600.0
2005-07-01 12:15:00,27.72,27.74,27.71,27.71,6900.0,17.6847,17.6974,17.6783,17.6783,6900.0
2005-07-01 12:20:00,27.71,27.74,27.7,27.73,9800.0,17.6783,17.6974,17.6719,17.691,9800.0
2005-07-01 12:25:00,27.73,27.74,27.71,27.71,5400.0,17.691,17.6974,17.6783,17.6783,5400.0
2005-07-01 12:30:00,27.7,27.71,27.66,27.67,12500.0,17.6719,17.6783,17.6464,17.6528,12500.0
2005-07-01 12:35:00,27.7,27.73,27.68,27.71,8100.0,17.6719,17.691,17.6591,17.6783,8100.0
2005-07-01 12:40:00,27.71,27.73,27.7,27.73,16600.0,17.6783,17.691,17.6719,17.691,16600.0
2005-07-01 12:45:00,27.72,27.74,27.71,27.74,9100.0,17.6847,17.6974,17.6783,17.6974,9100.0
2005-07-01 12:50:00,27.74,27.78,27.74,27.78,20300.0,17.6974,17.7229,17.6974,17.7229,20300.0
2005-07-01 12:55:00,27.8,27.84,27.8,27.82,23700.0,17.7357,17.7612,17.7357,17.7485,23700.0
2005-07-01 13:00:00,27.81,27.82,27.75,27.76,19100.0,17.7421,17.7485,17.7038,17.7102,19100.0
2005-07-01 13:05:00,27.75,27.75,27.73,27.74,8300.0,17.7038,17.7038,17.691,17.6974,8300.0
2005-07-01 13:10:00,27.75,27.75,27.74,27.74,12400.0,17.7038,17.7038,17.6974,17.6974,12400.0
2005-07-01 13:15:00,27.74,27.75,27.72,27.73,8200.0,17.6974,17.7038,17.6847,17.691,8200.0
2005-07-01 13:20:00,27.73,27.75,27.7,27.71,20100.0,17.691,17.7038,17.6719,17.6783,20100.0
2005-07-01 13:25:00,27.74,27.75,27.72,27.74,7400.0,17.6974,17.7038,17.6847,17.6974,7400.0
2005-07-01 13:30:00,27.73,27.75,27.73,27.74,8300.0,17.691,17.7038,17.691,17.6974,8300.0
2005-07-01 13:35:00,27.74,27.75,27.72,27.73,8400.0,17.6974,17.7038,17.6847,17.691,8400.0
2005-07-01 13:40:00,27.72,27.74,27.7,27.74,14900.0,17.6847,17.6974,17.6719,17.6974,14900.0
2005-07-01 13:45:00,27.73,27.74,27.72,27.73,9600.0,17.691,17.6974,17.6847,17.691,9600.0
2005-07-01 13:50:00,27.72,27.75,27.72,27.73,14100.0,17.6847,17.7038,17.6847,17.691,14100.0
2005-07-01 13:55:00,27.72,27.73,27.71,27.72,15900.0,17.6847,17.691,17.6783,17.6847,15900.0
2005-07-01 14:00:00,27.71,27.75,27.71,27.73,23900.0,17.6783,17.7038,17.6783,17.691,23900.0
2005-07-01 14:05:00,27.73,27.74,27.7,27.74,24000.0,17.691,17.6974,17.6719,17.6974,24000.0
2005-07-01 14:10:00,27.74,27.74,27.7,27.7,37300.0,17.6974,17.6974,17.6719,17.6719,37300.0
2005-07-01 14:15:00,27.7,27.72,27.7,27.71,36800.0,17.6719,17.6847,17.6719,17.6783,36800.0
2005-07-01 14:20:00,27.71,27.72,27.67,27.69,264900.0,17.6783,17.6847,17.6528,17.6655,264900.0
2005-07-01 14:25:00,27.7,27.72,27.67,27.7,29400.0,17.6719,17.6847,17.6528,17.6719,29400.0
2005-07-01 14:30:00,27.7,27.7,27.66,27.7,122700.0,17.6719,17.6719,17.6464,17.6719,122700.0
2005-07-01 14:35:00,27.7,27.78,27.69,27.75,64400.0,17.6719,17.7229,17.6655,17.7038,64400.0
2005-07-01 14:40:00,27.73,27.76,27.73,27.76,3600.0,17.691,17.7102,17.691,17.7102,3600.0
2005-07-01 14:45:00,27.76,27.78,27.73,27.75,6500.0,17.7102,17.7229,17.691,17.7038,6500.0
2005-07-01 14:50:00,27.75,27.76,27.65,27.7,15400.0,17.7038,17.7102,17.64,17.6719,15400.0
2005-07-01 14:55:00,27.7,27.7,27.63,27.65,13000.0,17.6719,17.6719,17.6272,17.64,13000.0
2005-07-01 15:00:00,27.65,27.66,27.62,27.62,36300.0,17.64,17.6464,17.6209,17.6209,36300.0
2005-07-01 15:05:00,27.61,27.63,27.6,27.63,12600.0,17.6145,17.6272,17.6081,17.6272,12600.0
2005-07-01 15:10:00,27.63,27.65,27.6,27.64,24500.0,17.6272,17.64,17.6081,17.6336,24500.0
2005-07-01 15:15:00,27.61,27.61,27.6,27.6,12600.0,17.6145,17.6145,17.6081,17.6081,12600.0
2005-07-01 15:20:00,27.6,27.6,27.54,27.58,33000.0,17.6081,17.6081,17.5698,17.5954,33000.0
2005-07-01 15:25:00,27.58,27.59,27.56,27.59,12400.0,17.5954,17.6017,17.5826,17.6017,12400.0
2005-07-01 15:30:00,27.59,27.67,27.59,27.64,12300.0,17.6017,17.6528,17.6017,17.6336,12300.0
2005-07-01 15:35:00,27.64,27.65,27.58,27.59,9000.0,17.6336,17.64,17.5954,17.6017,9000.0
2005-07-01 15:40:00,27.58,27.58,27.56,27.57,15300.0,17.5954,17.5954,17.5826,17.589,15300.0
2005-07-01 15:45:00,27.56,27.61,27.56,27.6,18100.0,17.5826,17.6145,17.5826,17.6081,18100.0
2005-07-01 15:50:00,27.6,27.69,27.6,27.69,15100.0,17.6081,17.6655,17.6081,17.6655,15100.0
2005-07-01 15:55:00,27.7,27.77,27.69,27.7,70900.0,17.6719,17.7166,17.6655,17.6719,70900.0
2005-07-05 09:30:00,27.17,27.17,26.99,27.0,139800.0,17.4402,17.4402,17.3247,17.3311,139800.0
2005-07-05 09:35:00,26.99,27.26,26.99,27.15,54700.0,17.3247,17.498,17.3247,17.4274,54700.0
2005-07-05 09:40:00,27.14,27.17,27.07,27.11,29400.0,17.4209,17.4402,17.376,17.4017,29400.0
2005-07-05 09:45:00,27.11,27.17,27.09,27.13,41100.0,17.4017,17.4402,17.3888,17.4145,41100.0
2005-07-05 09:50:00,27.13,27.19,27.11,27.11,32600.0,17.4145,17.453,17.4017,17.4017,32600.0
2005-07-05 09:55:00,27.11,27.14,27.1,27.11,17700.0,17.4017,17.4209,17.3953,17.4017,17700.0
2005-07-05 10:00:00,27.11,27.15,27.1,27.15,22600.0,17.4017,17.4274,17.3953,17.4274,22600.0
2005-07-05 10:05:00,27.16,27.28,27.13,27.28,45700.0,17.4338,17.5108,17.4145,17.5108,45700.0
2005-07-05 10:10:00,27.27,27.29,27.25,27.25,20700.0,17.5044,17.5172,17.4916,17.4916,20700.0
2005-07-05 10:15:00,27.25,27.3,27.23,27.25,21700.0,17.4916,17.5236,17.4787,17.4916,21700.0
2005-07-05 10:20:00,27.25,27.28,27.24,27.26,13800.0,17.4916,17.5108,17.4851,17.498,13800.0
2005-07-05 10:25:00,27.26,27.35,27.24,27.31,16900.0,17.498,17.5557,17.4851,17.5301,16900.0
2005-07-05 10:30:00,27.28,27.34,27.28,27.31,34300.0,17.5108,17.5493,17.5108,17.5301,34300.0
2005-07-05 10:35:00,27.31,27.44,27.3,27.38,30600.0,17.5301,17.6135,17.5236,17.575,30600.0
2005-07-05 10:40:00,27.37,27.42,27.37,27.41,10500.0,17.5686,17.6007,17.5686,17.5943,10500.0
2005-07-05 10:45:00,27.4,27.48,27.4,27.45,22300.0,17.5878,17.6392,17.5878,17.6199,22300.0
2005-07-05 10:50:00,27.45,27.49,27.44,27.47,120600.0,17.6199,17.6456,17.6135,17.6328,120600.0
2005-07-05 10:55:00,27.47,27.55,27.47,27.5,29900.0,17.6328,17.6841,17.6328,17.652,29900.0
2005-07-05 11:00:00,27.51,27.54,27.5,27.52,27300.0,17.6584,17.6777,17.652,17.6649,27300.0
2005-07-05 11:05:00,27.52,27.55,27.52,27.53,25500.0,17.6649,17.6841,17.6649,17.6713,25500.0
2005-07-05 11:10:00,27.53,27.62,27.51,27.62,64400.0,17.6713,17.7291,17.6584,17.7291,64400.0
2005-07-05 11:15:00,27.62,27.66,27.55,27.55,24100.0,17.7291,17.7547,17.6841,17.6841,24100.0
2005-07-05 11:20:00,27.57,27.57,27.51,27.51,10300.0,17.697,17.697,17.6584,17.6584,10300.0
2005-07-05 11:25:00,27.51,27.54,27.51,27.51,23900.0,17.6584,17.6777,17.6584,17.6584,23900.0
2005-07-05 11:30:00,27.52,27.57,27.49,27.54,45300.0,17.6649,17.697,17.6456,17.6777,45300.0
2005-07-05 11:35:00,27.54,27.57,27.49,27.51,19400.0,17.6777,17.697,17.6456,17.6584,19400.0
2005-07-05 11:40:00,27.51,27.55,27.5,27.51,9400.0,17.6584,17.6841,17.652,17.6584,9400.0
2005-07-05 11:45:00,27.53,27.55,27.51,27.54,7400.0,17.6713,17.6841,17.6584,17.6777,7400.0
2005-07-05 11:50:00,27.54,27.59,27.53,27.55,7900.0,17.6777,17.7098,17.6713,17.6841,7900.0
2005-07-05 11:55:00,27.57,27.59,27.56,27.58,11000.0,17.697,17.7098,17.6905,17.7034,11000.0
2005-07-05 12:00:00,27.58,27.61,27.57,27.59,14200.0,17.7034,17.7226,17.697,17.7098,14200.0
2005-07-05 12:05:00,27.61,27.65,27.61,27.62,8100.0,17.7226,17.7483,17.7226,17.7291,8100.0
2005-07-05 12:10:00,27.62,27.63,27.59,27.63,31900.0,17.7291,17.7355,17.7098,17.7355,31900.0
2005-07-05 12:15:00,27.63,27.66,27.62,27.63,20300.0,17.7355,17.7547,17.7291,17.7355,20300.0
2005-07-05 12:20:00,27.63,27.68,27.63,27.66,28800.0,17.7355,17.7676,17.7355,17.7547,28800.0
2005-07-05 12:25:00,27.65,27.69,27.65,27.68,19300.0,17.7483,17.774,17.7483,17.7676,19300.0
2005-07-05 12:30:00,27.68,27.72,27.65,27.71,235200.0,17.7676,17.7932,17.7483,17.7868,235200.0
2005-07-05 12:35:00,27.71,27.75,27.71,27.74,12100.0,17.7868,17.8125,17.7868,17.8061,12100.0
2005-07-05 12:40:00,27.75,27.77,27.73,27.74,15100.0,17.8125,17.8253,17.7997,17.8061,15100.0
2005-07-05 12:45:00,27.74,27.75,27.72,27.72,20100.0,17.8061,17.8125,17.7932,17.7932,20100.0
2005-07-05 12:50:00,27.72,27.76,27.72,27.76,20600.0,17.7932,17.8189,17.7932,17.8189,20600.0
2005-07-05 12:55:00,27.75,27.76,27.66,27.69,14100.0,17.8125,17.8189,17.7547,17.774,14100.0
2005-07-05 13:00:00,27.68,27.7,27.66,27.67,10100.0,17.7676,17.7804,17.7547,17.7611,10100.0
2005-07-05 13:05:00,27.67,27.68,27.63,27.65,16700.0,17.7611,17.7676,17.7355,17.7483,16700.0
2005-07-05 13:10:00,27.65,27.66,27.63,27.64,32600.0,17.7483,17.7547,17.7355,17.7419,32600.0
2005-07-05 13:15:00,27.64,27.65,27.63,27.64,18100.0,17.7419,17.7483,17.7355,17.7419,18100.0
2005-07-05 13:20:00,27.65,27.67,27.65,27.66,21300.0,17.7483,17.7611,17.7483,17.7547,21300.0
2005-07-05 13:25:00,27.66,27.66,27.62,27.63,18000.0,17.7547,17.7547,17.7291,17.7355,18000.0
2005-07-05 13:30:00,27.63,27.64,27.62,27.63,11900.0,17.7355,17.7419,17.7291,17.7355,11900.0
2005-07-05 13:35:00,27.63,27.69,27.63,27.69,9900.0,17.7355,17.774,17.7355,17.774,9900.0
2005-07-05 13:40:00,27.69,27.71,27.67,27.7,22100.0,17.774,17.7868,17.7611,17.7804,22100.0
2005-07-05 13:45:00,27.7,27.71,27.67,27.7,12600.0,17.7804,17.7868,17.7611,17.7804,12600.0
2005-07-05 13:50:00,27.71,27.77,27.69,27.76,82500.0,17.7868,17.8253,17.774,17.8189,82500.0
2005-07-05 13:55:00,27.76,27.77,27.71,27.71,21200.0,17.8189,17.8253,17.7868,17.7868,21200.0
2005-07-05 14:00:00,27.73,27.77,27.72,27.75,12600.0,17.7997,17.8253,17.7932,17.8125,12600.0
2005-07-05 14:05:00,27.74,27.76,27.73,27.75,16800.0,17.8061,17.8189,17.7997,17.8125,16800.0
2005-07-05 14:10:00,27.75,27.75,27.67,27.68,46800.0,17.8125,17.8125,17.7611,17.7676,46800.0
2005-07-05 14:15:00,27.68,27.71,27.67,27.71,13900.0,17.7676,17.7868,17.7611,17.7868,13900.0
2005-07-05 14:20:00,27.71,27.74,27.67,27.68,7900.0,17.7868,17.8061,17.7611,17.7676,7900.0
2005-07-05 14:25:00,27.69,27.69,27.67,27.67,28800.0,17.774,17.774,17.7611,17.7611,28800.0
2005-07-05 14:30:00,27.67,27.69,27.64,27.66,39700.0,17.7611,17.774,17.7419,17.7547,39700.0
2005-07-05 14:35:00,27.67,27.68,27.65,27.65,28700.0,17.7611,17.7676,17.7483,17.7483,28700.0
2005-07-05 14:40:00,27.65,27.69,27.65,27.67,10400.0,17.7483,17.774,17.7483,17.7611,10400.0
2005-07-05 14:45:00,27.68,27.73,27.68,27.73,10500.0,17.7676,17.7997,17.7676,17.7997,10500.0
2005-07-05 14:50:00,27.74,27.78,27.73,27.76,11400.0,17.8061,17.8318,17.7997,17.8189,11400.0
2005-07-05 14:55:00,27.74,27.74,27.68,27.69,13000.0,17.8061,17.8061,17.7676,17.774,13000.0
2005-07-05 15:00:00,27.7,27.72,27.69,27.71,10200.0,17.7804,17.7932,17.774,17.7868,10200.0
2005-07-05 15:05:00,27.71,27.71,27.65,27.66,15600.0,17.7868,17.7868,17.7483,17.7547,15600.0
2005-07-05 15:10:00,27.66,27.68,27.65,27.66,12700.0,17.7547,17.7676,17.7483,17.7547,12700.0
2005-07-05 15:15:00,27.66,27.67,27.64,27.66,25400.0,17.7547,17.7611,17.7419,17.7547,25400.0
2005-07-05 15:20:00,27.66,27.69,27.65,27.68,17100.0,17.7547,17.774,17.7483,17.7676,17100.0
2005-07-05 15:25:00,27.68,27.71,27.65,27.65,22100.0,17.7676,17.7868,17.7483,17.7483,22100.0
2005-07-05 15:30:00,27.65,27.68,27.65,27.68,26300.0,17.7483,17.7676,17.7483,17.7676,26300.0
2005-07-05 15:35:00,27.68,27.68,27.65,27.67,28400.0,17.7676,17.7676,17.7483,17.7611,28400.0
2005-07-05 15:40:00,27.68,27.68,27.65,27.65,42700.0,17.7676,17.7676,17.7483,17.7483,42700.0
2005-07-05 15:45:00,27.66,27.69,27.65,27.69,42100.0,17.7547,17.774,17.7483,17.774,42100.0
2005-07-05 15:50:00,27.67,27.68,27.65,27.65,59800.0,17.7611,17.7676,17.7483,17.7483,59800.0
2005-07-05 15:55:00,27.65,27.66,27.64,27.64,150700.0,17.7483,17.7547,17.7419,17.7419,150700.0
2005-07-06 09:30:00,27.71,27.8,27.69,27.75,41600.0,17.7868,17.8446,17.774,17.8125,41600.0
2005-07-06 09:35:00,27.75,27.75,27.6,27.67,25900.0,17.8125,17.8125,17.7162,17.7611,25900.0
2005-07-06 09:40:00,27.67,27.74,27.6,27.61,21100.0,17.7611,17.8061,17.7162,17.7226,21100.0
2005-07-06 09:45:00,27.62,27.75,27.62,27.73,31300.0,17.7291,17.8125,17.7291,17.7997,31300.0
2005-07-06 09:50:00,27.73,27.74,27.66,27.67,24900.0,17.7997,17.8061,17.7547,17.7611,24900.0
2005-07-06 09:55:00,27.67,27.75,27.67,27.67,26300.0,17.7611,17.8125,17.7611,17.7611,26300.0
2005-07-06 10:00:00,27.66,27.74,27.65,27.65,67400.0,17.7547,17.8061,17.7483,17.7483,67400.0
2005-07-06 10:05:00,27.64,27.73,27.64,27.69,16800.0,17.7419,17.7997,17.7419,17.774,16800.0
2005-07-06 10:10:00,27.69,27.73,27.65,27.65,13300.0,17.774,17.7997,17.7483,17.7483,13300.0
2005-07-06 10:15:00,27.65,27.73,27.65,27.68,13800.0,17.7483,17.7997,17.7483,17.7676,13800.0
2005-07-06 10:20:00,27.69,27.73,27.62,27.63,20200.0,17.774,17.7997,17.7291,17.7355,20200.0
2005-07-06 10:25:00,27.64,27.72,27.64,27.7,10600.0,17.7419,17.7932,17.7419,17.7804,10600.0
2005-07-06 10:30:00,27.69,27.71,27.62,27.7,113700.0,17.774,17.7868,17.7291,17.7804,113700.0
2005-07-06 10:35:00,27.7,27.72,27.69,27.72,14800.0,17.7804,17.7932,17.774,17.7932,14800.0
2005-07-06 10:40:00,27.71,27.74,27.69,27.72,13700.0,17.7868,17.8061,17.774,17.7932,13700.0
2005-07-06 10:45:00,27.72,27.73,27.71,27.72,9200.0,17.7932,17.7997,17.7868,17.7932,9200.0
2005-07-06 10:50:00,27.72,27.72,27.68,27.7,15400.0,17.7932,17.7932,17.7676,17.7804,15400.0
2005-07-06 10:55:00,27.7,27.71,27.68,27.69,27900.0,17.7804,17.7868,17.7676,17.774,27900.0
2005-07-06 11:00:00,27.7,27.71,27.66,27.68,26100.0,17.7804,17.7868,17.7547,17.7676,26100.0
2005-07-06 11:05:00,27.68,27.71,27.65,27.68,19700.0,17.7676,17.7868,17.7483,17.7676,19700.0
2005-07-06 11:10:00,27.69,27.71,27.64,27.66,16400.0,17.774,17.7868,17.7419,17.7547,16400.0
2005-07-06 11:15:00,27.68,27.71,27.67,27.71,24200.0,17.7676,17.7868,17.7611,17.7868,24200.0
2005-07-06 11:20:00,27.7,27.7,27.68,27.69,15900.0,17.7804,17.7804,17.7676,17.774,15900.0
2005-07-06 11:25:00,27.7,27.71,27.66,27.7,27500.0,17.7804,17.7868,17.7547,17.7804,27500.0
2005-07-06 11:30:00,27.7,27.7,27.67,27.7,27200.0,17.7804,17.7804,17.7611,17.7804,27200.0
2005-07-06 11:35:00,27.7,27.7,27.68,27.7,12000.0,17.7804,17.7804,17.7676,17.7804,12000.0
2005-07-06 11:40:00,27.7,27.72,27.67,27.68,17400.0,17.7804,17.7932,17.7611,17.7676,17400.0
2005-07-06 11:45:00,27.69,27.7,27.68,27.7,14200.0,17.774,17.7804,17.7676,17.7804,14200.0
2005-07-06 11:50:00,27.71,27.74,27.7,27.74,9000.0,17.7868,17.8061,17.7804,17.8061,9000.0
2005-07-06 11:55:00,27.74,27.76,27.71,27.73,9400.0,17.8061,17.8189,17.7868,17.7997,9400.0
2005-07-06 12:00:00,27.73,27.74,27.73,27.74,5200.0,17.7997,17.8061,17.7997,17.8061,5200.0
2005-07-06 12:05:00,27.75,27.76,27.74,27.74,17600.0,17.8125,17.8189,17.8061,17.8061,17600.0
2005-07-06 12:10:00,27.72,27.76,27.72,27.75,18900.0,17.7932,17.8189,17.7932,17.8125,18900.0
2005-07-06 12:15:00,27.75,27.76,27.73,27.75,11000.0,17.8125,17.8189,17.7997,17.8125,11000.0
2005-07-06 12:20:00,27.75,27.76,27.7,27.7,7100.0,17.8125,17.8189,17.7804,17.7804,7100.0
2005-07-06 12:25:00,27.7,27.73,27.67,27.73,14600.0,17.7804,17.7997,17.7611,17.7997,14600.0
2005-07-06 12:30:00,27.72,27.73,27.69,27.7,15200.0,17.7932,17.7997,17.774,17.7804,15200.0
2005-07-06 12:35:00,27.7,27.72,27.69,27.7,16400.0,17.7804,17.7932,17.774,17.7804,16400.0
2005-07-06 12:40:00,27.7,27.71,27.66,27.66,10700.0,17.7804,17.7868,17.7547,17.7547,10700.0
2005-07-06 12:45:00,27.66,27.7,27.64,27.68,10100.0,17.7547,17.7804,17.7419,17.7676,10100.0
2005-07-06 12:50:00,27.68,27.69,27.68,27.69,2200.0,17.7676,17.774,17.7676,17.774,2200.0
2005-07-06 12:55:00,27.68,27.68,27.67,27.67,5100.0,17.7676,17.7676,17.7611,17.7611,5100.0
2005-07-06 13:00:00,27.68,27.69,27.67,27.68,9400.0,17.7676,17.774,17.7611,17.7676,9400.0
2005-07-06 13:05:00,27.68,27.69,27.67,27.69,3100.0,17.7676,17.774,17.7611,17.774,3100.0
2005-07-06 13:10:00,27.69,27.7,27.68,27.68,8000.0,17.774,17.7804,17.7676,17.7676,8000.0
2005-07-06 13:15:00,27.69,27.71,27.67,27.68,15000.0,17.774,17.7868,17.7611,17.7676,15000.0
2005-07-06 13:20:00,27.68,27.7,27.68,27.69,3800.0,17.7676,17.7804,17.7676,17.774,3800.0
2005-07-06 13:25:00,27.69,27.73,27.69,27.72,3600.0,17.774,17.7997,17.774,17.7932,3600.0
2005-07-06 13:30:00,27.71,27.84,27.71,27.83,60000.0,17.7868,17.8703,17.7868,17.8638,60000.0
2005-07-06 13:35:00,27.82,27.82,27.8,27.82,12000.0,17.8574,17.8574,17.8446,17.8574,12000.0
2005-07-06 13:40:00,27.81,27.82,27.79,27.8,13000.0,17.851,17.8574,17.8382,17.8446,13000.0
2005-07-06 13:45:00,27.8,27.82,27.77,27.8,47400.0,17.8446,17.8574,17.8253,17.8446,47400.0
2005-07-06 13:50:00,27.8,27.86,27.8,27.82,87400.0,17.8446,17.8831,17.8446,17.8574,87400.0
2005-07-06 13:55:00,27.82,27.89,27.82,27.89,41900.0,17.8574,17.9024,17.8574,17.9024,41900.0
2005-07-06 14:00:00,27.89,27.89,27.8,27.82,30200.0,17.9024,17.9024,17.8446,17.8574,30200.0
2005-07-06 14:05:00,27.85,27.85,27.78,27.81,22700.0,17.8767,17.8767,17.8318,17.851,22700.0
2005-07-06 14:10:00,27.81,27.84,27.8,27.8,11200.0,17.851,17.8703,17.8446,17.8446,11200.0
2005-07-06 14:15:00,27.81,27.86,27.8,27.86,14100.0,17.851,17.8831,17.8446,17.8831,14100.0
2005-07-06 14:20:00,27.87,27.89,27.81,27.81,93900.0,17.8895,17.9024,17.851,17.851,93900.0
2005-07-06 14:25:00,27.8,27.81,27.78,27.81,43700.0,17.8446,17.851,17.8318,17.851,43700.0
2005-07-06 14:30:00,27.81,27.81,27.78,27.78,37300.0,17.851,17.851,17.8318,17.8318,37300.0
2005-07-06 14:35:00,27.78,27.78,27.76,27.78,14600.0,17.8318,17.8318,17.8189,17.8318,14600.0
2005-07-06 14:40:00,27.77,27.81,27.77,27.81,16500.0,17.8253,17.851,17.8253,17.851,16500.0
2005-07-06 14:45:00,27.8,27.81,27.75,27.75,42600.0,17.8446,17.851,17.8125,17.8125,42600.0
2005-07-06 14:50:00,27.76,27.78,27.75,27.75,11900.0,17.8189,17.8318,17.8125,17.8125,11900.0
2005-07-06 14:55:00,27.75,27.76,27.72,27.75,19500.0,17.8125,17.8189,17.7932,17.8125,19500.0
2005-07-06 15:00:00,27.74,27.76,27.73,27.73,13100.0,17.8061,17.8189,17.7997,17.7997,13100.0
2005-07-06 15:05:00,27.72,27.76,27.72,27.75,17200.0,17.7932,17.8189,17.7932,17.8125,17200.0
2005-07-06 15:10:00,27.75,27.76,27.75,27.76,16000.0,17.8125,17.8189,17.8125,17.8189,16000.0
2005-07-06 15:15:00,27.76,27.8,27.76,27.8,28000.0,17.8189,17.8446,17.8189,17.8446,28000.0
2005-07-06 15:20:00,27.8,27.8,27.76,27.76,15400.0,17.8446,17.8446,17.8189,17.8189,15400.0
2005-07-06 15:25:00,27.76,27.78,27.76,27.77,17800.0,17.8189,17.8318,17.8189,17.8253,17800.0
2005-07-06 15:30:00,27.77,27.78,27.76,27.76,17900.0,17.8253,17.8318,17.8189,17.8189,17900.0
2005-07-06 15:35:00,27.77,27.79,27.77,27.77,31300.0,17.8253,17.8382,17.8253,17.8253,31300.0
2005-07-06 15:40:00,27.77,27.79,27.77,27.78,33200.0,17.8253,17.8382,17.8253,17.8318,33200.0
2005-07-06 15:45:00,27.77,27.82,27.77,27.81,77400.0,17.8253,17.8574,17.8253,17.851,77400.0
2005-07-06 15:50:00,27.82,27.82,27.78,27.8,63300.0,17.8574,17.8574,17.8318,17.8446,63300.0
2005-07-06 15:55:00,27.8,27.81,27.76,27.76,68100.0,17.8446,17.851,17.8189,17.8189,68100.0
2005-07-07 09:30:00,27.57,27.57,27.51,27.51,69700.0,17.697,17.697,17.6584,17.6584,69700.0
2005-07-07 09:35:00,27.51,27.6,27.4,27.6,62000.0,17.6584,17.7162,17.5878,17.7162,62000.0
2005-07-07 09:40:00,27.6,27.75,27.54,27.54,51800.0,17.7162,17.8125,17.6777,17.6777,51800.0
2005-07-07 09:45:00,27.54,27.65,27.52,27.62,22800.0,17.6777,17.7483,17.6649,17.7291,22800.0
2005-07-07 09:50:00,27.62,27.88,27.6,27.6,48000.0,17.7291,17.8959,17.7162,17.7162,48000.0
2005-07-07 09:55:00,27.6,27.61,27.5,27.55,47500.0,17.7162,17.7226,17.652,17.6841,47500.0
2005-07-07 10:00:00,27.55,27.6,27.52,27.59,23800.0,17.6841,17.7162,17.6649,17.7098,23800.0
2005-07-07 10:05:00,27.6,27.76,27.57,27.7,28900.0,17.7162,17.8189,17.697,17.7804,28900.0
2005-07-07 10:10:00,27.72,27.72,27.62,27.66,32100.0,17.7932,17.7932,17.7291,17.7547,32100.0
2005-07-07 10:15:00,27.66,27.74,27.66,27.74,21000.0,17.7547,17.8061,17.7547,17.8061,21000.0
2005-07-07 10:20:00,27.74,27.76,27.7,27.76,22100.0,17.8061,17.8189,17.7804,17.8189,22100.0
2005-07-07 10:25:00,27.77,27.79,27.75,27.75,24000.0,17.8253,17.8382,17.8125,17.8125,24000.0
2005-07-07 10:30:00,27.75,27.77,27.75,27.75,52400.0,17.8125,17.8253,17.8125,17.8125,52400.0
2005-07-07 10:35:00,27.76,27.76,27.75,27.75,24900.0,17.8189,17.8189,17.8125,17.8125,24900.0
2005-07-07 10:40:00,27.75,27.79,27.75,27.77,33500.0,17.8125,17.8382,17.8125,17.8253,33500.0
2005-07-07 10:45:00,27.75,27.76,27.75,27.75,17800.0,17.8125,17.8189,17.8125,17.8125,17800.0
2005-07-07 10:50:00,27.75,27.76,27.73,27.73,36600.0,17.8125,17.8189,17.7997,17.7997,36600.0
2005-07-07 10:55:00,27.75,27.76,27.73,27.74,19800.0,17.8125,17.8189,17.7997,17.8061,19800.0
2005-07-07 11:00:00,27.74,27.77,27.71,27.76,36700.0,17.8061,17.8253,17.7868,17.8189,36700.0
2005-07-07 11:05:00,27.8,27.81,27.8,27.8,40500.0,17.8446,17.851,17.8446,17.8446,40500.0
2005-07-07 11:10:00,27.81,27.83,27.8,27.81,25000.0,17.851,17.8638,17.8446,17.851,25000.0
2005-07-07 11:15:00,27.81,27.81,27.8,27.8,12500.0,17.851,17.851,17.8446,17.8446,12500.0
2005-07-07 11:20:00,27.81,27.81,27.8,27.8,16900.0,17.851,17.851,17.8446,17.8446,16900.0
2005-07-07 11:25:00,27.8,27.84,27.8,27.82,24000.0,17.8446,17.8703,17.8446,17.8574,24000.0
2005-07-07 11:30:00,27.8,27.84,27.78,27.83,132600.0,17.8446,17.8703,17.8318,17.8638,132600.0
2005-07-07 11:35:00,27.83,27.84,27.8,27.82,56100.0,17.8638,17.8703,17.8446,17.8574,56100.0
2005-07-07 11:40:00,27.81,27.81,27.75,27.79,20100.0,17.851,17.851,17.8125,17.8382,20100.0
2005-07-07 11:45:00,27.79,27.84,27.79,27.82,33600.0,17.8382,17.8703,17.8382,17.8574,33600.0
2005-07-07 11:50:00,27.81,27.87,27.81,27.86,24500.0,17.851,17.8895,17.851,17.8831,24500.0
2005-07-07 11:55:00,27.85,27.91,27.82,27.87,56200.0,17.8767,17.9152,17.8574,17.8895,56200.0
2005-07-07 12:00:00,27.89,27.89,27.81,27.81,17100.0,17.9024,17.9024,17.851,17.851,17100.0
2005-07-07 12:05:00,27.81,27.87,27.81,27.86,19100.0,17.851,17.8895,17.851,17.8831,19100.0
2005-07-07 12:10:00,27.85,27.89,27.85,27.88,23000.0,17.8767,17.9024,17.8767,17.8959,23000.0
2005-07-07 12:15:00,27.88,27.91,27.87,27.91,23200.0,17.8959,17.9152,17.8895,17.9152,23200.0
2005-07-07 12:20:00,27.91,27.93,27.88,27.91,56700.0,17.9152,17.928,17.8959,17.9152,56700.0
2005-07-07 12:25:00,27.91,27.92,27.9,27.9,6200.0,17.9152,17.9216,17.9088,17.9088,6200.0
2005-07-07 12:30:00,27.9,27.9,27.84,27.85,5700.0,17.9088,17.9088,17.8703,17.8767,5700.0
2005-07-07 12:35:00,27.85,27.85,27.81,27.81,23500.0,17.8767,17.8767,17.851,17.851,23500.0
2005-07-07 12:40:00,27.8,27.85,27.8,27.84,12400.0,17.8446,17.8767,17.8446,17.8703,12400.0
2005-07-07 12:45:00,27.83,27.85,27.82,27.83,8800.0,17.8638,17.8767,17.8574,17.8638,8800.0
2005-07-07 12:50:00,27.82,27.82,27.8,27.81,7500.0,17.8574,17.8574,17.8446,17.851,7500.0
2005-07-07 12:55:00,27.82,27.82,27.8,27.81,4600.0,17.8574,17.8574,17.8446,17.851,4600.0
2005-07-07 13:00:00,27.82,27.82,27.8,27.81,7400.0,17.8574,17.8574,17.8446,17.851,7400.0
2005-07-07 13:05:00,27.82,27.83,27.81,27.82,2900.0,17.8574,17.8638,17.851,17.8574,2900.0
2005-07-07 13:10:00,27.83,27.83,27.81,27.81,3700.0,17.8638,17.8638,17.851,17.851,3700.0
2005-07-07 13:15:00,27.81,27.82,27.8,27.8,4500.0,17.851,17.8574,17.8446,17.8446,4500.0
2005-07-07 13:20:00,27.8,27.83,27.8,27.8,4900.0,17.8446,17.8638,17.8446,17.8446,4900.0
2005-07-07 13:25:00,27.8,27.81,27.8,27.8,7200.0,17.8446,17.851,17.8446,17.8446,7200.0
2005-07-07 13:30:00,27.81,27.83,27.8,27.81,14900.0,17.851,17.8638,17.8446,17.851,14900.0
2005-07-07 13:35:00,27.83,27.83,27.8,27.83,13400.0,17.8638,17.8638,17.8446,17.8638,13400.0
2005-07-07 13:40:00,27.83,27.9,27.83,27.86,12000.0,17.8638,17.9088,17.8638,17.8831,12000.0
2005-07-07 13:45:00,27.86,27.86,27.81,27.85,7400.0,17.8831,17.8831,17.851,17.8767,7400.0
2005-07-07 13:50:00,27.86,27.88,27.85,27.86,5600.0,17.8831,17.8959,17.8767,17.8831,5600.0
2005-07-07 13:55:00,27.86,27.87,27.84,27.86,5900.0,17.8831,17.8895,17.8703,17.8831,5900.0
2005-07-07 14:00:00,27.86,27.86,27.8,27.8,5800.0,17.8831,17.8831,17.8446,17.8446,5800.0
2005-07-07 14:05:00,27.8,27.84,27.8,27.84,9500.0,17.8446,17.8703,17.8446,17.8703,9500.0
2005-07-07 14:10:00,27.84,27.84,27.82,27.82,9200.0,17.8703,17.8703,17.8574,17.8574,9200.0
2005-07-07 14:15:00,27.82,27.83,27.82,27.82,7800.0,17.8574,17.8638,17.8574,17.8574,7800.0
2005-07-07 14:20:00,27.82,27.83,27.82,27.82,9300.0,17.8574,17.8638,17.8574,17.8574,9300.0
2005-07-07 14:25:00,27.82,27.83,27.82,27.82,3700.0,17.8574,17.8638,17.8574,17.8574,3700.0
2005-07-07 14:30:00,27.82,27.88,27.82,27.87,31200.0,17.8574,17.8959,17.8574,17.8895,31200.0
2005-07-07 14:35:00,27.87,27.88,27.87,27.87,7400.0,17.8895,17.8959,17.8895,17.8895,7400.0
2005-07-07 14:40:00,27.87,27.89,27.87,27.87,11400.0,17.8895,17.9024,17.8895,17.8895,11400.0
2005-07-07 14:45:00,27.87,27.89,27.87,27.89,19100.0,17.8895,17.9024,17.8895,17.9024,19100.0
2005-07-07 14:50:00,27.88,27.89,27.86,27.88,22600.0,17.8959,17.9024,17.8831,17.8959,22600.0
2005-07-07 14:55:00,27.89,27.92,27.88,27.91,30900.0,17.9024,17.9216,17.8959,17.9152,30900.0
2005-07-07 15:00:00,27.93,27.97,27.92,27.97,258500.0,17.928,17.9537,17.9216,17.9537,258500.0
2005-07-07 15:05:00,27.97,27.98,27.93,27.93,29200.0,17.9537,17.9601,17.928,17.928,29200.0
2005-07-07 15:10:00,27.93,27.93,27.88,27.88,6600.0,17.928,17.928,17.8959,17.8959,6600.0
2005-07-07 15:15:00,27.88,27.91,27.84,27.91,26200.0,17.8959,17.9152,17.8703,17.9152,26200.0
2005-07-07 15:20:00,27.91,27.93,27.9,27.92,19700.0,17.9152,17.928,17.9088,17.9216,19700.0
2005-07-07 15:25:00,27.93,27.94,27.93,27.94,34100.0,17.928,17.9345,17.928,17.9345,34100.0
2005-07-07 15:30:00,27.95,28.0,27.95,27.95,51500.0,17.9409,17.973,17.9409,17.9409,51500.0
2005-07-07 15:35:00,27.95,28.0,27.94,27.95,13800.0,17.9409,17.973,17.9345,17.9409,13800.0
2005-07-07 15:40:00,27.95,27.95,27.94,27.94,25000.0,17.9409,17.9409,17.9345,17.9345,25000.0
2005-07-07 15:45:00,27.94,27.97,27.94,27.95,13800.0,17.9345,17.9537,17.9345,17.9409,13800.0
2005-07-07 15:50:00,27.96,28.03,27.95,28.02,159800.0,17.9473,17.9922,17.9409,17.9858,159800.0
2005-07-07 15:55:00,28.02,28.03,27.99,28.0,39200.0,17.9858,17.9922,17.9666,17.973,39200.0
2005-07-08 09:30:00,27.9,27.9,27.86,27.9,68900.0,17.9088,17.9088,17.8831,17.9088,68900.0
2005-07-08 09:35:00,27.87,28.02,27.87,27.95,22800.0,17.8895,17.9858,17.8895,17.9409,22800.0
2005-07-08 09:40:00,27.96,27.98,27.94,27.95,17600.0,17.9473,17.9601,17.9345,17.9409,17600.0
2005-07-08 09:45:00,27.95,27.95,27.88,27.9,18700.0,17.9409,17.9409,17.8959,17.9088,18700.0
2005-07-08 09:50:00,27.9,27.97,27.9,27.96,25200.0,17.9088,17.9537,17.9088,17.9473,25200.0
2005-07-08 09:55:00,27.96,28.0,27.96,27.96,31100.0,17.9473,17.973,17.9473,17.9473,31100.0
2005-07-08 10:00:00,27.96,27.97,27.9,27.9,28600.0,17.9473,17.9537,17.9088,17.9088,28600.0
2005-07-08 10:05:00,27.91,27.94,27.89,27.9,17100.0,17.9152,17.9345,17.9024,17.9088,17100.0
2005-07-08 10:10:00,27.9,27.94,27.9,27.94,18800.0,17.9088,17.9345,17.9088,17.9345,18800.0
2005-07-08 10:15:00,27.94,27.95,27.88,27.89,25000.0,17.9345,17.9409,17.8959,17.9024,25000.0
2005-07-08 10:20:00,27.88,27.92,27.88,27.9,19500.0,17.8959,17.9216,17.8959,17.9088,19500.0
2005-07-08 10:25:00,27.9,27.93,27.9,27.92,19700.0,17.9088,17.928,17.9088,17.9216,19700.0
2005-07-08 10:30:00,27.92,27.95,27.91,27.94,28000.0,17.9216,17.9409,17.9152,17.9345,28000.0
2005-07-08 10:35:00,27.94,28.02,27.93,28.0,24000.0,17.9345,17.9858,17.928,17.973,24000.0
2005-07-08 10:40:00,28.01,28.14,28.01,28.12,113700.0,17.9794,18.0628,17.9794,18.05,113700.0
2005-07-08 10:45:00,28.14,28.23,28.13,28.22,63100.0,18.0628,18.1206,18.0564,18.1142,63100.0
2005-07-08 10:50:00,28.23,28.34,28.23,28.26,96100.0,18.1206,18.1912,18.1206,18.1399,96100.0
2005-07-08 10:55:00,28.3,28.35,28.3,28.32,189100.0,18.1655,18.1976,18.1655,18.1784,189100.0
2005-07-08 11:00:00,28.32,28.5,28.31,28.42,79900.0,18.1784,18.2939,18.172,18.2426,79900.0
2005-07-08 11:05:00,28.41,28.41,28.32,28.33,67400.0,18.2361,18.2361,18.1784,18.1848,67400.0
2005-07-08 11:10:00,28.35,28.35,28.3,28.32,57400.0,18.1976,18.1976,18.1655,18.1784,57400.0
2005-07-08 11:15:00,28.31,28.37,28.3,28.34,31600.0,18.172,18.2105,18.1655,18.1912,31600.0
2005-07-08 11:20:00,28.34,28.4,28.33,28.4,41300.0,18.1912,18.2297,18.1848,18.2297,41300.0
2005-07-08 11:25:00,28.41,28.41,28.35,28.35,73900.0,18.2361,18.2361,18.1976,18.1976,73900.0
2005-07-08 11:30:00,28.36,28.41,28.35,28.4,120200.0,18.2041,18.2361,18.1976,18.2297,120200.0
2005-07-08 11:35:00,28.4,28.45,28.38,28.45,63900.0,18.2297,18.2618,18.2169,18.2618,63900.0
2005-07-08 11:40:00,28.45,28.55,28.45,28.55,161400.0,18.2618,18.326,18.2618,18.326,161400.0
2005-07-08 11:45:00,28.55,28.62,28.52,28.62,155400.0,18.326,18.3709,18.3068,18.3709,155400.0
2005-07-08 11:50:00,28.63,28.72,28.57,28.72,230600.0,18.3774,18.4351,18.3388,18.4351,230600.0
2005-07-08 11:55:00,28.75,29.01,28.65,29.0,498900.0,18.4544,18.6213,18.3902,18.6149,498900.0
2005-07-08 12:00:00,29.0,29.2,29.0,29.08,653200.0,18.6149,18.7432,18.6149,18.6662,653200.0
2005-07-08 12:05:00,29.09,29.49,29.07,29.33,560800.0,18.6726,18.9294,18.6598,18.8267,560800.0
2005-07-08 12:10:00,29.33,29.37,29.18,29.3,470100.0,18.8267,18.8524,18.7304,18.8074,470100.0
2005-07-08 12:15:00,29.3,29.35,29.25,29.34,194900.0,18.8074,18.8395,18.7753,18.8331,194900.0
2005-07-08 12:20:00,29.35,29.7,29.35,29.65,157200.0,18.8395,19.0642,18.8395,19.0321,157200.0
2005-07-08 12:25:00,29.64,29.86,29.5,29.55,384000.0,19.0257,19.1669,18.9358,18.9679,384000.0
2005-07-08 12:30:00,29.6,29.9,29.56,29.8,263700.0,19.0,19.1926,18.9743,19.1284,263700.0
2005-07-08 12:35:00,29.8,29.8,29.57,29.65,177400.0,19.1284,19.1284,18.9807,19.0321,177400.0
2005-07-08 12:40:00,29.63,29.63,29.4,29.47,218300.0,19.0193,19.0193,18.8716,18.9166,218300.0
2005-07-08 12:45:00,29.46,29.56,29.44,29.51,91200.0,18.9101,18.9743,18.8973,18.9422,91200.0
2005-07-08 12:50:00,29.5,29.5,29.46,29.49,31100.0,18.9358,18.9358,18.9101,18.9294,31100.0
2005-07-08 12:55:00,29.49,29.5,29.46,29.47,47100.0,18.9294,18.9358,18.9101,18.9166,47100.0
2005-07-08 13:00:00,29.46,29.47,29.4,29.43,58600.0,18.9101,18.9166,18.8716,18.8909,58600.0
2005-07-08 13:05:00,29.43,29.45,29.37,29.38,55800.0,18.8909,18.9037,18.8524,18.8588,55800.0
2005-07-08 13:10:00,29.38,29.39,29.35,29.35,62700.0,18.8588,18.8652,18.8395,18.8395,62700.0
2005-07-08 13:15:00,29.35,29.37,29.29,29.29,47600.0,18.8395,18.8524,18.801,18.801,47600.0
2005-07-08 13:20:00,29.3,29.36,29.29,29.34,40300.0,18.8074,18.8459,18.801,18.8331,40300.0
2005-07-08 13:25:00,29.34,29.36,29.33,29.33,17100.0,18.8331,18.8459,18.8267,18.8267,17100.0
2005-07-08 13:30:00,29.33,29.35,29.3,29.32,93900.0,18.8267,18.8395,18.8074,18.8203,93900.0
2005-07-08 13:35:00,29.3,29.41,29.3,29.41,208500.0,18.8074,18.878,18.8074,18.878,208500.0
2005-07-08 13:40:00,29.39,29.51,29.37,29.51,127700.0,18.8652,18.9422,18.8524,18.9422,127700.0
2005-07-08 13:45:00,29.52,29.55,29.5,29.53,57600.0,18.9486,18.9679,18.9358,18.9551,57600.0
2005-07-08 13:50:00,29.52,29.6,29.51,29.57,36800.0,18.9486,19.0,18.9422,18.9807,36800.0
2005-07-08 13:55:00,29.58,29.66,29.58,29.59,81900.0,18.9872,19.0385,18.9872,18.9936,81900.0
2005-07-08 14:00:00,29.61,29.7,29.61,29.7,52000.0,19.0064,19.0642,19.0064,19.0642,52000.0
2005-07-08 14:05:00,29.7,29.71,29.57,29.59,197400.0,19.0642,19.0706,18.9807,18.9936,197400.0
2005-07-08 14:10:00,29.59,29.59,29.46,29.49,83500.0,18.9936,18.9936,18.9101,18.9294,83500.0
2005-07-08 14:15:00,29.5,29.56,29.49,29.51,95500.0,18.9358,18.9743,18.9294,18.9422,95500.0
2005-07-08 14:20:00,29.51,29.52,29.45,29.46,93300.0,18.9422,18.9486,18.9037,18.9101,93300.0
2005-07-08 14:25:00,29.47,29.5,29.44,29.5,46400.0,18.9166,18.9358,18.8973,18.9358,46400.0
2005-07-08 14:30:00,29.5,29.5,29.44,29.45,85400.0,18.9358,18.9358,18.8973,18.9037,85400.0
2005-07-08 14:35:00,29.44,29.46,29.44,29.46,47800.0,18.8973,18.9101,18.8973,18.9101,47800.0
2005-07-08 14:40:00,29.45,29.54,29.45,29.52,176400.0,18.9037,18.9615,18.9037,18.9486,176400.0
2005-07-08 14:45:00,29.53,29.53,29.46,29.46,115500.0,18.9551,18.9551,18.9101,18.9101,115500.0
2005-07-08 14:50:00,29.47,29.47,29.4,29.44,161000.0,18.9166,18.9166,18.8716,18.8973,161000.0
2005-07-08 14:55:00,29.42,29.47,29.42,29.43,18100.0,18.8845,18.9166,18.8845,18.8909,18100.0
2005-07-08 15:00:00,29.43,29.44,29.4,29.41,30700.0,18.8909,18.8973,18.8716,18.878,30700.0
2005-07-08 15:05:00,29.4,29.43,29.4,29.4,77100.0,18.8716,18.8909,18.8716,18.8716,77100.0
2005-07-08 15:10:00,29.4,29.42,29.4,29.42,35200.0,18.8716,18.8845,18.8716,18.8845,35200.0
2005-07-08 15:15:00,29.42,29.46,29.41,29.46,66900.0,18.8845,18.9101,18.878,18.9101,66900.0
2005-07-08 15:20:00,29.47,29.58,29.45,29.57,115900.0,18.9166,18.9872,18.9037,18.9807,115900.0
2005-07-08 15:25:00,29.57,29.58,29.53,29.53,149600.0,18.9807,18.9872,18.9551,18.9551,149600.0
2005-07-08 15:30:00,29.53,29.53,29.49,29.49,121300.0,18.9551,18.9551,18.9294,18.9294,121300.0
2005-07-08 15:35:00,29.49,29.52,29.49,29.51,63200.0,18.9294,18.9486,18.9294,18.9422,63200.0
2005-07-08 15:40:00,29.51,29.52,29.5,29.51,48200.0,18.9422,18.9486,18.9358,18.9422,48200.0
2005-07-08 15:45:00,29.52,29.52,29.46,29.5,133000.0,18.9486,18.9486,18.9101,18.9358,133000.0
2005-07-08 15:50:00,29.48,29.48,29.39,29.41,179900.0,18.923,18.923,18.8652,18.878,179900.0
2005-07-08 15:55:00,29.4,29.41,29.36,29.4,293700.0,18.8716,18.878,18.8459,18.8716,293700.0
2005-07-11 09:30:00,29.26,29.26,29.2,29.23,150300.0,18.7818,18.7818,18.7432,18.7625,150300.0
2005-07-11 09:35:00,29.2,29.25,29.15,29.17,75900.0,18.7432,18.7753,18.7111,18.724,75900.0
2005-07-11 09:40:00,29.17,29.34,29.16,29.34,69300.0,18.724,18.8331,18.7176,18.8331,69300.0
2005-07-11 09:45:00,29.37,29.38,29.32,29.36,31800.0,18.8524,18.8588,18.8203,18.8459,31800.0
2005-07-11 09:50:00,29.37,29.39,29.21,29.22,59700.0,18.8524,18.8652,18.7497,18.7561,59700.0
2005-07-11 09:55:00,29.21,29.29,29.1,29.29,69500.0,18.7497,18.801,18.6791,18.801,69500.0
2005-07-11 10:00:00,29.27,29.32,29.23,29.32,47600.0,18.7882,18.8203,18.7625,18.8203,47600.0
2005-07-11 10:05:00,29.32,29.34,29.29,29.31,24100.0,18.8203,18.8331,18.801,18.8138,24100.0
2005-07-11 10:10:00,29.32,29.32,29.3,29.3,26100.0,18.8203,18.8203,18.8074,18.8074,26100.0
2005-07-11 10:15:00,29.3,29.33,29.3,29.32,18300.0,18.8074,18.8267,18.8074,18.8203,18300.0
2005-07-11 10:20:00,29.31,29.37,29.3,29.34,18900.0,18.8138,18.8524,18.8074,18.8331,18900.0
2005-07-11 10:25:00,29.34,29.4,29.33,29.35,74900.0,18.8331,18.8716,18.8267,18.8395,74900.0
2005-07-11 10:30:00,29.35,29.38,29.29,29.34,32200.0,18.8395,18.8588,18.801,18.8331,32200.0
2005-07-11 10:35:00,29.35,29.36,29.33,29.33,18200.0,18.8395,18.8459,18.8267,18.8267,18200.0
2005-07-11 10:40:00,29.34,29.39,29.32,29.35,26900.0,18.8331,18.8652,18.8203,18.8395,26900.0
2005-07-11 10:45:00,29.37,29.4,29.36,29.38,17000.0,18.8524,18.8716,18.8459,18.8588,17000.0
2005-07-11 10:50:00,29.38,29.41,29.37,29.39,60100.0,18.8588,18.878,18.8524,18.8652,60100.0
2005-07-11 10:55:00,29.39,29.41,29.37,29.38,37300.0,18.8652,18.878,18.8524,18.8588,37300.0
2005-07-11 11:00:00,29.38,29.38,29.35,29.35,15300.0,18.8588,18.8588,18.8395,18.8395,15300.0
2005-07-11 11:05:00,29.35,29.4,29.35,29.38,14300.0,18.8395,18.8716,18.8395,18.8588,14300.0
2005-07-11 11:10:00,29.39,29.42,29.38,29.42,26700.0,18.8652,18.8845,18.8588,18.8845,26700.0
2005-07-11 11:15:00,29.42,29.46,29.39,29.45,75300.0,18.8845,18.9101,18.8652,18.9037,75300.0
2005-07-11 11:20:00,29.46,29.47,29.43,29.44,32400.0,18.9101,18.9166,18.8909,18.8973,32400.0
2005-07-11 11:25:00,29.44,29.46,29.43,29.46,15300.0,18.8973,18.9101,18.8909,18.9101,15300.0
2005-07-11 11:30:00,29.46,29.47,29.44,29.45,14900.0,18.9101,18.9166,18.8973,18.9037,14900.0
2005-07-11 11:35:00,29.45,29.46,29.39,29.39,20800.0,18.9037,18.9101,18.8652,18.8652,20800.0
2005-07-11 11:40:00,29.38,29.38,29.32,29.32,37900.0,18.8588,18.8588,18.8203,18.8203,37900.0
2005-07-11 11:45:00,29.32,29.32,29.22,29.26,44400.0,18.8203,18.8203,18.7561,18.7818,44400.0
2005-07-11 11:50:00,29.26,29.3,29.25,29.3,41300.0,18.7818,18.8074,18.7753,18.8074,41300.0
2005-07-11 11:55:00,29.3,29.32,29.3,29.31,19900.0,18.8074,18.8203,18.8074,18.8138,19900.0
2005-07-11 12:00:00,29.31,29.32,29.31,29.32,14000.0,18.8138,18.8203,18.8138,18.8203,14000.0
2005-07-11 12:05:00,29.32,29.33,29.32,29.32,15000.0,18.8203,18.8267,18.8203,18.8203,15000.0
2005-07-11 12:10:00,29.32,29.35,29.31,29.35,18200.0,18.8203,18.8395,18.8138,18.8395,18200.0
2005-07-11 12:15:00,29.36,29.39,29.36,29.38,10800.0,18.8459,18.8652,18.8459,18.8588,10800.0
2005-07-11 12:20:00,29.38,29.43,29.38,29.42,15600.0,18.8588,18.8909,18.8588,18.8845,15600.0
2005-07-11 12:25:00,29.43,29.43,29.39,29.4,16100.0,18.8909,18.8909,18.8652,18.8716,16100.0
2005-07-11 12:30:00,29.41,29.42,29.4,29.41,11200.0,18.878,18.8845,18.8716,18.878,11200.0
2005-07-11 12:35:00,29.41,29.42,29.41,29.42,7100.0,18.878,18.8845,18.878,18.8845,7100.0
2005-07-11 12:40:00,29.41,29.42,29.37,29.37,8900.0,18.878,18.8845,18.8524,18.8524,8900.0
2005-07-11 12:45:00,29.38,29.39,29.37,29.38,3800.0,18.8588,18.8652,18.8524,18.8588,3800.0
2005-07-11 12:50:00,29.37,29.38,29.36,29.38,6900.0,18.8524,18.8588,18.8459,18.8588,6900.0
2005-07-11 12:55:00,29.38,29.4,29.38,29.4,16800.0,18.8588,18.8716,18.8588,18.8716,16800.0
2005-07-11 13:00:00,29.39,29.41,29.38,29.41,14200.0,18.8652,18.878,18.8588,18.878,14200.0
2005-07-11 13:05:00,29.4,29.41,29.39,29.4,6200.0,18.8716,18.878,18.8652,18.8716,6200.0
2005-07-11 13:10:00,29.4,29.4,29.39,29.4,8800.0,18.8716,18.8716,18.8652,18.8716,8800.0
2005-07-11 13:15:00,29.4,29.4,29.39,29.4,3400.0,18.8716,18.8716,18.8652,18.8716,3400.0
2005-07-11 13:20:00,29.4,29.4,29.39,29.39,3200.0,18.8716,18.8716,18.8652,18.8652,3200.0
2005-07-11 13:25:00,29.4,29.4,29.39,29.39,3200.0,18.8716,18.8716,18.8652,18.8652,3200.0
2005-07-11 13:30:00,29.4,29.42,29.4,29.41,7100.0,18.8716,18.8845,18.8716,18.878,7100.0
2005-07-11 13:35:00,29.41,29.41,29.41,29.41,4200.0,18.878,18.878,18.878,18.878,4200.0
2005-07-11 13:40:00,29.41,29.42,29.38,29.39,34500.0,18.878,18.8845,18.8588,18.8652,34500.0
2005-07-11 13:45:00,29.39,29.39,29.37,29.37,8600.0,18.8652,18.8652,18.8524,18.8524,8600.0
2005-07-11 13:50:00,29.36,29.36,29.32,29.36,20400.0,18.8459,18.8459,18.8203,18.8459,20400.0
2005-07-11 13:55:00,29.35,29.37,29.3,29.33,28600.0,18.8395,18.8524,18.8074,18.8267,28600.0
2005-07-11 14:00:00,29.34,29.34,29.32,29.33,2000.0,18.8331,18.8331,18.8203,18.8267,2000.0
2005-07-11 14:05:00,29.34,29.38,29.34,29.35,4800.0,18.8331,18.8588,18.8331,18.8395,4800.0
2005-07-11 14:10:00,29.35,29.37,29.33,29.34,5800.0,18.8395,18.8524,18.8267,18.8331,5800.0
2005-07-11 14:15:00,29.34,29.35,29.34,29.34,3500.0,18.8331,18.8395,18.8331,18.8331,3500.0
2005-07-11 14:20:00,29.34,29.34,29.31,29.31,3900.0,18.8331,18.8331,18.8138,18.8138,3900.0
2005-07-11 14:25:00,29.32,29.32,29.3,29.32,8800.0,18.8203,18.8203,18.8074,18.8203,8800.0
2005-07-11 14:30:00,29.32,29.37,29.32,29.35,8900.0,18.8203,18.8524,18.8203,18.8395,8900.0
2005-07-11 14:35:00,29.35,29.4,29.34,29.4,11600.0,18.8395,18.8716,18.8331,18.8716,11600.0
2005-07-11 14:40:00,29.4,29.45,29.4,29.45,21800.0,18.8716,18.9037,18.8716,18.9037,21800.0
2005-07-11 14:45:00,29.45,29.45,29.41,29.42,15000.0,18.9037,18.9037,18.878,18.8845,15000.0
2005-07-11 14:50:00,29.43,29.43,29.38,29.39,14000.0,18.8909,18.8909,18.8588,18.8652,14000.0
2005-07-11 14:55:00,29.38,29.4,29.37,29.39,11200.0,18.8588,18.8716,18.8524,18.8652,11200.0
2005-07-11 15:00:00,29.38,29.4,29.37,29.38,10500.0,18.8588,18.8716,18.8524,18.8588,10500.0
2005-07-11 15:05:00,29.37,29.38,29.36,29.36,8300.0,18.8524,18.8588,18.8459,18.8459,8300.0
2005-07-11 15:10:00,29.36,29.38,29.36,29.36,32300.0,18.8459,18.8588,18.8459,18.8459,32300.0
2005-07-11 15:15:00,29.37,29.37,29.35,29.35,32200.0,18.8524,18.8524,18.8395,18.8395,32200.0
2005-07-11 15:20:00,29.35,29.36,29.35,29.35,18000.0,18.8395,18.8459,18.8395,18.8395,18000.0
2005-07-11 15:25:00,29.36,29.37,29.35,29.35,28600.0,18.8459,18.8524,18.8395,18.8395,28600.0
2005-07-11 15:30:00,29.35,29.36,29.33,29.35,88200.0,18.8395,18.8459,18.8267,18.8395,88200.0
2005-07-11 15:35:00,29.34,29.36,29.31,29.35,62500.0,18.8331,18.8459,18.8138,18.8395,62500.0
2005-07-11 15:40:00,29.36,29.37,29.32,29.35,67300.0,18.8459,18.8524,18.8203,18.8395,67300.0
2005-07-11 15:45:00,29.35,29.36,29.35,29.36,39000.0,18.8395,18.8459,18.8395,18.8459,39000.0
2005-07-11 15:50:00,29.36,29.36,29.34,29.36,36800.0,18.8459,18.8459,18.8331,18.8459,36800.0
2005-07-11 15:55:00,29.35,29.37,29.34,29.35,169100.0,18.8395,18.8524,18.8331,18.8395,169100.0
2005-07-12 09:30:00,29.15,29.3,29.15,29.29,73500.0,18.7111,18.8074,18.7111,18.801,73500.0
2005-07-12 09:35:00,29.3,29.33,29.18,29.21,22000.0,18.8074,18.8267,18.7304,18.7497,22000.0
2005-07-12 09:40:00,29.21,29.22,29.16,29.18,10800.0,18.7497,18.7561,18.7176,18.7304,10800.0
2005-07-12 09:45:00,29.2,29.24,29.2,29.22,16700.0,18.7432,18.7689,18.7432,18.7561,16700.0
2005-07-12 09:50:00,29.24,29.26,29.2,29.26,39300.0,18.7689,18.7818,18.7432,18.7818,39300.0
2005-07-12 09:55:00,29.3,29.34,29.22,29.24,14000.0,18.8074,18.8331,18.7561,18.7689,14000.0
2005-07-12 10:00:00,29.24,29.25,29.19,29.24,17200.0,18.7689,18.7753,18.7368,18.7689,17200.0
2005-07-12 10:05:00,29.23,29.23,29.15,29.16,38400.0,18.7625,18.7625,18.7111,18.7176,38400.0
2005-07-12 10:10:00,29.15,29.16,29.1,29.12,16900.0,18.7111,18.7176,18.6791,18.6919,16900.0
2005-07-12 10:15:00,29.12,29.14,29.11,29.13,17200.0,18.6919,18.7047,18.6855,18.6983,17200.0
2005-07-12 10:20:00,29.12,29.13,29.1,29.1,16700.0,18.6919,18.6983,18.6791,18.6791,16700.0
2005-07-12 10:25:00,29.09,29.13,29.09,29.11,21800.0,18.6726,18.6983,18.6726,18.6855,21800.0
2005-07-12 10:30:00,29.11,29.12,29.11,29.12,39200.0,18.6855,18.6919,18.6855,18.6919,39200.0
2005-07-12 10:35:00,29.12,29.13,29.11,29.12,11300.0,18.6919,18.6983,18.6855,18.6919,11300.0
2005-07-12 10:40:00,29.13,29.13,29.11,29.13,16500.0,18.6983,18.6983,18.6855,18.6983,16500.0
2005-07-12 10:45:00,29.14,29.14,29.11,29.12,30500.0,18.7047,18.7047,18.6855,18.6919,30500.0
2005-07-12 10:50:00,29.11,29.19,29.11,29.17,17500.0,18.6855,18.7368,18.6855,18.724,17500.0
2005-07-12 10:55:00,29.18,29.22,29.18,29.21,12500.0,18.7304,18.7561,18.7304,18.7497,12500.0
2005-07-12 11:00:00,29.21,29.24,29.12,29.14,21600.0,18.7497,18.7689,18.6919,18.7047,21600.0
2005-07-12 11:05:00,29.14,29.15,29.11,29.12,10800.0,18.7047,18.7111,18.6855,18.6919,10800.0
2005-07-12 11:10:00,29.12,29.16,29.11,29.16,24300.0,18.6919,18.7176,18.6855,18.7176,24300.0
2005-07-12 11:15:00,29.16,29.16,29.14,29.15,23300.0,18.7176,18.7176,18.7047,18.7111,23300.0
2005-07-12 11:20:00,29.15,29.16,29.13,29.14,22600.0,18.7111,18.7176,18.6983,18.7047,22600.0
2005-07-12 11:25:00,29.14,29.16,29.13,29.15,33000.0,18.7047,18.7176,18.6983,18.7111,33000.0
2005-07-12 11:30:00,29.15,29.16,29.08,29.08,48300.0,18.7111,18.7176,18.6662,18.6662,48300.0
2005-07-12 11:35:00,29.08,29.08,29.0,29.01,61600.0,18.6662,18.6662,18.6149,18.6213,61600.0
2005-07-12 11:40:00,29.01,29.01,28.95,28.99,45600.0,18.6213,18.6213,18.5828,18.6084,45600.0
2005-07-12 11:45:00,28.97,28.98,28.9,28.91,59900.0,18.5956,18.602,18.5507,18.5571,59900.0
2005-07-12 11:50:00,28.92,28.95,28.84,28.87,72000.0,18.5635,18.5828,18.5122,18.5314,72000.0
2005-07-12 11:55:00,28.86,28.88,28.8,28.88,56300.0,18.525,18.5378,18.4865,18.5378,56300.0
2005-07-12 12:00:00,28.88,28.9,28.86,28.89,17100.0,18.5378,18.5507,18.525,18.5443,17100.0
2005-07-12 12:05:00,28.9,28.9,28.85,28.89,12100.0,18.5507,18.5507,18.5186,18.5443,12100.0
2005-07-12 12:10:00,28.89,28.9,28.84,28.85,13900.0,18.5443,18.5507,18.5122,18.5186,13900.0
2005-07-12 12:15:00,28.85,28.89,28.84,28.87,19900.0,18.5186,18.5443,18.5122,18.5314,19900.0
2005-07-12 12:20:00,28.87,28.91,28.87,28.89,14400.0,18.5314,18.5571,18.5314,18.5443,14400.0
2005-07-12 12:25:00,28.9,28.9,28.88,28.88,21400.0,18.5507,18.5507,18.5378,18.5378,21400.0
2005-07-12 12:30:00,28.88,28.9,28.88,28.9,25200.0,18.5378,18.5507,18.5378,18.5507,25200.0
2005-07-12 12:35:00,28.89,28.93,28.88,28.91,23800.0,18.5443,18.5699,18.5378,18.5571,23800.0
2005-07-12 12:40:00,28.93,28.97,28.93,28.96,6000.0,18.5699,18.5956,18.5699,18.5892,6000.0
2005-07-12 12:45:00,28.95,28.96,28.93,28.94,8100.0,18.5828,18.5892,18.5699,18.5763,8100.0
2005-07-12 12:50:00,28.94,28.95,28.92,28.92,7000.0,18.5763,18.5828,18.5635,18.5635,7000.0
2005-07-12 12:55:00,28.93,28.96,28.92,28.96,3800.0,18.5699,18.5892,18.5635,18.5892,3800.0
2005-07-12 13:00:00,28.96,28.96,28.92,28.93,19100.0,18.5892,18.5892,18.5635,18.5699,19100.0
2005-07-12 13:05:00,28.93,28.94,28.9,28.91,12100.0,18.5699,18.5763,18.5507,18.5571,12100.0
2005-07-12 13:10:00,28.9,28.92,28.86,28.87,12000.0,18.5507,18.5635,18.525,18.5314,12000.0
2005-07-12 13:15:00,28.9,28.9,28.88,28.9,30000.0,18.5507,18.5507,18.5378,18.5507,30000.0
2005-07-12 13:20:00,28.9,28.9,28.88,28.88,22200.0,18.5507,18.5507,18.5378,18.5378,22200.0
2005-07-12 13:25:00,28.87,28.93,28.87,28.91,66300.0,18.5314,18.5699,18.5314,18.5571,66300.0
2005-07-12 13:30:00,28.89,28.93,28.89,28.92,21300.0,18.5443,18.5699,18.5443,18.5635,21300.0
2005-07-12 13:35:00,28.93,28.95,28.93,28.93,12700.0,18.5699,18.5828,18.5699,18.5699,12700.0
2005-07-12 13:40:00,28.93,28.95,28.92,28.94,12500.0,18.5699,18.5828,18.5635,18.5763,12500.0
2005-07-12 13:45:00,28.94,28.95,28.9,28.9,10900.0,18.5763,18.5828,18.5507,18.5507,10900.0
2005-07-12 13:50:00,28.9,28.95,28.9,28.93,37300.0,18.5507,18.5828,18.5507,18.5699,37300.0
2005-07-12 13:55:00,28.92,28.96,28.92,28.93,25800.0,18.5635,18.5892,18.5635,18.5699,25800.0
2005-07-12 14:00:00,28.93,28.94,28.93,28.94,26000.0,18.5699,18.5763,18.5699,18.5763,26000.0
2005-07-12 14:05:00,28.94,28.96,28.94,28.94,23900.0,18.5763,18.5892,18.5763,18.5763,23900.0
2005-07-12 14:10:00,28.94,28.98,28.93,28.96,20600.0,18.5763,18.602,18.5699,18.5892,20600.0
2005-07-12 14:15:00,28.96,28.99,28.96,28.98,16600.0,18.5892,18.6084,18.5892,18.602,16600.0
2005-07-12 14:20:00,28.98,28.99,28.95,28.98,39100.0,18.602,18.6084,18.5828,18.602,39100.0
2005-07-12 14:25:00,28.99,29.0,28.99,29.0,23000.0,18.6084,18.6149,18.6084,18.6149,23000.0
2005-07-12 14:30:00,29.01,29.02,29.0,29.01,51100.0,18.6213,18.6277,18.6149,18.6213,51100.0
2005-07-12 14:35:00,29.0,29.03,29.0,29.03,11800.0,18.6149,18.6341,18.6149,18.6341,11800.0
2005-07-12 14:40:00,29.03,29.04,29.0,29.02,22200.0,18.6341,18.6405,18.6149,18.6277,22200.0
2005-07-12 14:45:00,29.03,29.05,29.03,29.05,10300.0,18.6341,18.647,18.6341,18.647,10300.0
2005-07-12 14:50:00,29.05,29.05,29.02,29.03,9100.0,18.647,18.647,18.6277,18.6341,9100.0
2005-07-12 14:55:00,29.04,29.05,29.0,29.04,15600.0,18.6405,18.647,18.6149,18.6405,15600.0
2005-07-12 15:00:00,29.04,29.08,29.02,29.08,19400.0,18.6405,18.6662,18.6277,18.6662,19400.0
2005-07-12 15:05:00,29.08,29.12,29.07,29.12,8100.0,18.6662,18.6919,18.6598,18.6919,8100.0
2005-07-12 15:10:00,29.1,29.15,29.1,29.14,25700.0,18.6791,18.7111,18.6791,18.7047,25700.0
2005-07-12 15:15:00,29.13,29.16,29.13,29.14,18200.0,18.6983,18.7176,18.6983,18.7047,18200.0
2005-07-12 15:20:00,29.15,29.16,29.14,29.14,43600.0,18.7111,18.7176,18.7047,18.7047,43600.0
2005-07-12 15:25:00,29.15,29.15,29.13,29.13,18500.0,18.7111,18.7111,18.6983,18.6983,18500.0
2005-07-12 15:30:00,29.16,29.18,29.16,29.16,20400.0,18.7176,18.7304,18.7176,18.7176,20400.0
2005-07-12 15:35:00,29.16,29.19,29.16,29.19,30100.0,18.7176,18.7368,18.7176,18.7368,30100.0
2005-07-12 15:40:00,29.18,29.18,29.15,29.15,64000.0,18.7304,18.7304,18.7111,18.7111,64000.0
2005-07-12 15:45:00,29.15,29.15,29.12,29.13,33700.0,18.7111,18.7111,18.6919,18.6983,33700.0
2005-07-12 15:50:00,29.13,29.15,29.12,29.15,40200.0,18.6983,18.7111,18.6919,18.7111,40200.0
2005-07-12 15:55:00,29.15,29.19,29.15,29.19,51700.0,18.7111,18.7368,18.7111,18.7368,51700.0
2005-07-13 09:30:00,29.13,29.2,29.1,29.2,22200.0,18.6983,18.7432,18.6791,18.7432,22200.0
2005-07-13 09:35:00,29.19,29.24,29.18,29.2,7800.0,18.7368,18.7689,18.7304,18.7432,7800.0
2005-07-13 09:40:00,29.2,29.21,29.17,29.2,9000.0,18.7432,18.7497,18.724,18.7432,9000.0
2005-07-13 09:45:00,29.21,29.25,29.2,29.24,28500.0,18.7497,18.7753,18.7432,18.7689,28500.0
2005-07-13 09:50:00,29.25,29.27,29.21,29.27,22600.0,18.7753,18.7882,18.7497,18.7882,22600.0
2005-07-13 09:55:00,29.26,29.27,29.23,29.24,23700.0,18.7818,18.7882,18.7625,18.7689,23700.0
2005-07-13 10:00:00,29.25,29.28,29.23,29.28,18400.0,18.7753,18.7946,18.7625,18.7946,18400.0
2005-07-13 10:05:00,29.27,29.28,29.19,29.23,9900.0,18.7882,18.7946,18.7368,18.7625,9900.0
2005-07-13 10:10:00,29.21,29.29,29.21,29.28,11800.0,18.7497,18.801,18.7497,18.7946,11800.0
2005-07-13 10:15:00,29.29,29.29,29.24,29.25,10400.0,18.801,18.801,18.7689,18.7753,10400.0
2005-07-13 10:20:00,29.25,29.27,29.16,29.16,14000.0,18.7753,18.7882,18.7176,18.7176,14000.0
2005-07-13 10:25:00,29.16,29.18,29.14,29.14,4100.0,18.7176,18.7304,18.7047,18.7047,4100.0
2005-07-13 10:30:00,29.14,29.19,29.14,29.16,9600.0,18.7047,18.7368,18.7047,18.7176,9600.0
2005-07-13 10:35:00,29.17,29.25,29.17,29.22,8500.0,18.724,18.7753,18.724,18.7561,8500.0
2005-07-13 10:40:00,29.23,29.23,29.1,29.1,12600.0,18.7625,18.7625,18.6791,18.6791,12600.0
2005-07-13 10:45:00,29.1,29.12,29.06,29.07,17100.0,18.6791,18.6919,18.6534,18.6598,17100.0
2005-07-13 10:50:00,29.08,29.08,29.04,29.05,15200.0,18.6662,18.6662,18.6405,18.647,15200.0
2005-07-13 10:55:00,29.05,29.07,29.01,29.01,9500.0,18.647,18.6598,18.6213,18.6213,9500.0
2005-07-13 11:00:00,29.0,29.05,29.0,29.02,21100.0,18.6149,18.647,18.6149,18.6277,21100.0
2005-07-13 11:05:00,29.01,29.05,29.0,29.03,10800.0,18.6213,18.647,18.6149,18.6341,10800.0
2005-07-13 11:10:00,29.01,29.06,29.0,29.06,10700.0,18.6213,18.6534,18.6149,18.6534,10700.0
2005-07-13 11:15:00,29.06,29.09,29.06,29.07,9100.0,18.6534,18.6726,18.6534,18.6598,9100.0
2005-07-13 11:20:00,29.08,29.1,29.07,29.07,6700.0,18.6662,18.6791,18.6598,18.6598,6700.0
2005-07-13 11:25:00,29.07,29.09,29.06,29.09,8600.0,18.6598,18.6726,18.6534,18.6726,8600.0
2005-07-13 11:30:00,29.09,29.09,29.05,29.07,9900.0,18.6726,18.6726,18.647,18.6598,9900.0
2005-07-13 11:35:00,29.07,29.09,29.06,29.07,9800.0,18.6598,18.6726,18.6534,18.6598,9800.0
2005-07-13 11:40:00,29.07,29.09,29.06,29.07,10700.0,18.6598,18.6726,18.6534,18.6598,10700.0
2005-07-13 11:45:00,29.08,29.08,29.07,29.07,1300.0,18.6662,18.6662,18.6598,18.6598,1300.0
2005-07-13 11:50:00,29.08,29.09,29.07,29.08,5200.0,18.6662,18.6726,18.6598,18.6662,5200.0
2005-07-13 11:55:00,29.07,29.07,29.06,29.06,3000.0,18.6598,18.6598,18.6534,18.6534,3000.0
2005-07-13 12:00:00,29.06,29.08,29.06,29.08,3500.0,18.6534,18.6662,18.6534,18.6662,3500.0
2005-07-13 12:05:00,29.08,29.09,29.06,29.07,11100.0,18.6662,18.6726,18.6534,18.6598,11100.0
2005-07-13 12:10:00,29.07,29.09,29.06,29.07,4500.0,18.6598,18.6726,18.6534,18.6598,4500.0
2005-07-13 12:15:00,29.07,29.09,29.07,29.09,4400.0,18.6598,18.6726,18.6598,18.6726,4400.0
2005-07-13 12:20:00,29.09,29.1,29.06,29.06,11400.0,18.6726,18.6791,18.6534,18.6534,11400.0
2005-07-13 12:25:00,29.07,29.09,29.06,29.09,5200.0,18.6598,18.6726,18.6534,18.6726,5200.0
2005-07-13 12:30:00,29.08,29.09,29.08,29.09,11700.0,18.6662,18.6726,18.6662,18.6726,11700.0
2005-07-13 12:35:00,29.08,29.09,29.07,29.08,11200.0,18.6662,18.6726,18.6598,18.6662,11200.0
2005-07-13 12:40:00,29.08,29.08,29.07,29.08,11200.0,18.6662,18.6662,18.6598,18.6662,11200.0
2005-07-13 12:45:00,29.08,29.08,29.05,29.06,10300.0,18.6662,18.6662,18.647,18.6534,10300.0
2005-07-13 12:50:00,29.06,29.06,29.0,29.01,25800.0,18.6534,18.6534,18.6149,18.6213,25800.0
2005-07-13 12:55:00,29.01,29.04,29.01,29.02,3400.0,18.6213,18.6405,18.6213,18.6277,3400.0
2005-07-13 13:00:00,29.02,29.07,29.02,29.05,6100.0,18.6277,18.6598,18.6277,18.647,6100.0
2005-07-13 13:05:00,29.06,29.07,29.05,29.06,5900.0,18.6534,18.6598,18.647,18.6534,5900.0
2005-07-13 13:10:00,29.07,29.1,29.06,29.08,15900.0,18.6598,18.6791,18.6534,18.6662,15900.0
2005-07-13 13:15:00,29.07,29.09,29.07,29.08,19700.0,18.6598,18.6726,18.6598,18.6662,19700.0
2005-07-13 13:20:00,29.08,29.08,29.06,29.08,32800.0,18.6662,18.6662,18.6534,18.6662,32800.0
2005-07-13 13:25:00,29.08,29.08,29.07,29.08,6600.0,18.6662,18.6662,18.6598,18.6662,6600.0
2005-07-13 13:30:00,29.08,29.08,29.07,29.08,5500.0,18.6662,18.6662,18.6598,18.6662,5500.0
2005-07-13 13:35:00,29.07,29.09,29.05,29.06,7200.0,18.6598,18.6726,18.647,18.6534,7200.0
2005-07-13 13:40:00,29.05,29.08,29.05,29.08,10000.0,18.647,18.6662,18.647,18.6662,10000.0
2005-07-13 13:45:00,29.08,29.08,29.05,29.05,4500.0,18.6662,18.6662,18.647,18.647,4500.0
2005-07-13 13:50:00,29.06,29.08,29.05,29.08,6900.0,18.6534,18.6662,18.647,18.6662,6900.0
2005-07-13 13:55:00,29.08,29.09,29.07,29.08,7800.0,18.6662,18.6726,18.6598,18.6662,7800.0
2005-07-13 14:00:00,29.07,29.1,29.05,29.07,16800.0,18.6598,18.6791,18.647,18.6598,16800.0
2005-07-13 14:05:00,29.07,29.09,29.07,29.09,7900.0,18.6598,18.6726,18.6598,18.6726,7900.0
2005-07-13 14:10:00,29.09,29.1,29.06,29.07,19200.0,18.6726,18.6791,18.6534,18.6598,19200.0
2005-07-13 14:15:00,29.07,29.09,29.07,29.07,12600.0,18.6598,18.6726,18.6598,18.6598,12600.0
2005-07-13 14:20:00,29.07,29.08,29.06,29.07,12300.0,18.6598,18.6662,18.6534,18.6598,12300.0
2005-07-13 14:25:00,29.06,29.07,29.05,29.07,4700.0,18.6534,18.6598,18.647,18.6598,4700.0
2005-07-13 14:30:00,29.08,29.08,29.07,29.07,3500.0,18.6662,18.6662,18.6598,18.6598,3500.0
2005-07-13 14:35:00,29.07,29.08,29.06,29.07,6300.0,18.6598,18.6662,18.6534,18.6598,6300.0
2005-07-13 14:40:00,29.07,29.08,29.06,29.07,11100.0,18.6598,18.6662,18.6534,18.6598,11100.0
2005-07-13 14:45:00,29.06,29.09,29.06,29.08,10400.0,18.6534,18.6726,18.6534,18.6662,10400.0
2005-07-13 14:50:00,29.08,29.08,29.04,29.06,11700.0,18.6662,18.6662,18.6405,18.6534,11700.0
2005-07-13 14:55:00,29.05,29.06,29.04,29.05,7900.0,18.647,18.6534,18.6405,18.647,7900.0
2005-07-13 15:00:00,29.05,29.05,29.02,29.03,10900.0,18.647,18.647,18.6277,18.6341,10900.0
2005-07-13 15:05:00,29.02,29.04,29.02,29.04,9500.0,18.6277,18.6405,18.6277,18.6405,9500.0
2005-07-13 15:10:00,29.05,29.07,29.05,29.06,8700.0,18.647,18.6598,18.647,18.6534,8700.0
2005-07-13 15:15:00,29.06,29.09,29.06,29.08,44300.0,18.6534,18.6726,18.6534,18.6662,44300.0
2005-07-13 15:20:00,29.08,29.09,29.08,29.09,11000.0,18.6662,18.6726,18.6662,18.6726,11000.0
2005-07-13 15:25:00,29.09,29.1,29.08,29.09,13600.0,18.6726,18.6791,18.6662,18.6726,13600.0
2005-07-13 15:30:00,29.09,29.11,29.08,29.09,36000.0,18.6726,18.6855,18.6662,18.6726,36000.0
2005-07-13 15:35:00,29.08,29.11,29.08,29.09,23300.0,18.6662,18.6855,18.6662,18.6726,23300.0
2005-07-13 15:40:00,29.09,29.1,29.08,29.09,22500.0,18.6726,18.6791,18.6662,18.6726,22500.0
2005-07-13 15:45:00,29.09,29.1,29.08,29.1,13400.0,18.6726,18.6791,18.6662,18.6791,13400.0
2005-07-13 15:50:00,29.09,29.11,29.08,29.09,17200.0,18.6726,18.6855,18.6662,18.6726,17200.0
2005-07-13 15:55:00,29.08,29.11,29.08,29.08,32000.0,18.6662,18.6855,18.6662,18.6662,32000.0
2005-07-14 09:35:00,29.4,29.7,29.25,29.55,112100.0,18.8716,19.0642,18.7753,18.9679,112100.0
2005-07-14 09:40:00,29.53,29.55,29.42,29.52,51600.0,18.9551,18.9679,18.8845,18.9486,51600.0
2005-07-14 09:45:00,29.55,29.55,29.51,29.51,110600.0,18.9679,18.9679,18.9422,18.9422,110600.0
2005-07-14 09:50:00,29.52,29.54,29.51,29.51,42100.0,18.9486,18.9615,18.9422,18.9422,42100.0
2005-07-14 09:55:00,29.51,29.57,29.51,29.56,92600.0,18.9422,18.9807,18.9422,18.9743,92600.0
2005-07-14 10:00:00,29.57,29.61,29.53,29.58,202600.0,18.9807,19.0064,18.9551,18.9872,202600.0
2005-07-14 10:05:00,29.58,29.59,29.55,29.57,57400.0,18.9872,18.9936,18.9679,18.9807,57400.0
2005-07-14 10:10:00,29.55,29.57,29.52,29.53,126000.0,18.9679,18.9807,18.9486,18.9551,126000.0
2005-07-14 10:15:00,29.53,29.58,29.51,29.55,22200.0,18.9551,18.9872,18.9422,18.9679,22200.0
2005-07-14 10:20:00,29.55,29.58,29.51,29.51,28400.0,18.9679,18.9872,18.9422,18.9422,28400.0
2005-07-14 10:25:00,29.52,29.57,29.51,29.55,12500.0,18.9486,18.9807,18.9422,18.9679,12500.0
2005-07-14 10:30:00,29.57,29.59,29.55,29.56,25500.0,18.9807,18.9936,18.9679,18.9743,25500.0
2005-07-14 10:35:00,29.57,29.59,29.56,29.59,48100.0,18.9807,18.9936,18.9743,18.9936,48100.0
2005-07-14 10:40:00,29.59,29.7,29.59,29.7,30800.0,18.9936,19.0642,18.9936,19.0642,30800.0
2005-07-14 10:45:00,29.68,29.72,29.68,29.72,125700.0,19.0513,19.077,19.0513,19.077,125700.0
2005-07-14 10:50:00,29.75,29.75,29.71,29.71,61300.0,19.0963,19.0963,19.0706,19.0706,61300.0
2005-07-14 10:55:00,29.71,29.77,29.69,29.77,43500.0,19.0706,19.1091,19.0578,19.1091,43500.0
2005-07-14 11:00:00,29.77,29.88,29.77,29.81,96000.0,19.1091,19.1797,19.1091,19.1348,96000.0
2005-07-14 11:05:00,29.81,29.81,29.7,29.7,129400.0,19.1348,19.1348,19.0642,19.0642,129400.0
2005-07-14 11:10:00,29.72,29.79,29.71,29.74,44100.0,19.077,19.122,19.0706,19.0899,44100.0
2005-07-14 11:15:00,29.74,29.75,29.69,29.69,48800.0,19.0899,19.0963,19.0578,19.0578,48800.0
2005-07-14 11:20:00,29.69,29.71,29.64,29.65,14900.0,19.0578,19.0706,19.0257,19.0321,14900.0
2005-07-14 11:25:00,29.65,29.66,29.62,29.62,17400.0,19.0321,19.0385,19.0128,19.0128,17400.0
2005-07-14 11:30:00,29.63,29.63,29.58,29.6,42400.0,19.0193,19.0193,18.9872,19.0,42400.0
2005-07-14 11:35:00,29.6,29.61,29.58,29.6,52300.0,19.0,19.0064,18.9872,19.0,52300.0
2005-07-14 11:40:00,29.6,29.62,29.6,29.61,22500.0,19.0,19.0128,19.0,19.0064,22500.0
2005-07-14 11:45:00,29.61,29.65,29.6,29.61,25000.0,19.0064,19.0321,19.0,19.0064,25000.0
2005-07-14 11:50:00,29.61,29.64,29.6,29.61,32500.0,19.0064,19.0257,19.0,19.0064,32500.0
2005-07-14 11:55:00,29.62,29.63,29.59,29.6,24800.0,19.0128,19.0193,18.9936,19.0,24800.0
2005-07-14 12:00:00,29.61,29.64,29.6,29.61,21000.0,19.0064,19.0257,19.0,19.0064,21000.0
2005-07-14 12:05:00,29.6,29.64,29.6,29.61,50300.0,19.0,19.0257,19.0,19.0064,50300.0
2005-07-14 12:10:00,29.61,29.67,29.61,29.64,15600.0,19.0064,19.0449,19.0064,19.0257,15600.0
2005-07-14 12:15:00,29.63,29.67,29.63,29.66,24800.0,19.0193,19.0449,19.0193,19.0385,24800.0
2005-07-14 12:20:00,29.65,29.65,29.61,29.62,7300.0,19.0321,19.0321,19.0064,19.0128,7300.0
2005-07-14 12:25:00,29.61,29.63,29.6,29.62,6000.0,19.0064,19.0193,19.0,19.0128,6000.0
2005-07-14 12:30:00,29.62,29.7,29.62,29.68,47200.0,19.0128,19.0642,19.0128,19.0513,47200.0
2005-07-14 12:35:00,29.67,29.68,29.62,29.65,13100.0,19.0449,19.0513,19.0128,19.0321,13100.0
2005-07-14 12:40:00,29.65,29.68,29.64,29.67,7700.0,19.0321,19.0513,19.0257,19.0449,7700.0
2005-07-14 12:45:00,29.67,29.67,29.61,29.64,10600.0,19.0449,19.0449,19.0064,19.0257,10600.0
2005-07-14 12:50:00,29.63,29.64,29.61,29.63,4400.0,19.0193,19.0257,19.0064,19.0193,4400.0
2005-07-14 12:55:00,29.63,29.64,29.62,29.63,5300.0,19.0193,19.0257,19.0128,19.0193,5300.0
2005-07-14 13:00:00,29.62,29.67,29.62,29.66,9100.0,19.0128,19.0449,19.0128,19.0385,9100.0
2005-07-14 13:05:00,29.66,29.69,29.65,29.67,4500.0,19.0385,19.0578,19.0321,19.0449,4500.0
2005-07-14 13:10:00,29.67,29.73,29.67,29.72,11400.0,19.0449,19.0834,19.0449,19.077,11400.0
2005-07-14 13:15:00,29.72,29.73,29.69,29.71,5500.0,19.077,19.0834,19.0578,19.0706,5500.0
2005-07-14 13:20:00,29.71,29.71,29.65,29.67,6300.0,19.0706,19.0706,19.0321,19.0449,6300.0
2005-07-14 13:25:00,29.68,29.68,29.65,29.66,4700.0,19.0513,19.0513,19.0321,19.0385,4700.0
2005-07-14 13:30:00,29.67,29.67,29.64,29.66,4800.0,19.0449,19.0449,19.0257,19.0385,4800.0
2005-07-14 13:35:00,29.63,29.66,29.62,29.62,6000.0,19.0193,19.0385,19.0128,19.0128,6000.0
2005-07-14 13:40:00,29.62,29.64,29.61,29.62,7300.0,19.0128,19.0257,19.0064,19.0128,7300.0
2005-07-14 13:45:00,29.62,29.63,29.6,29.62,27800.0,19.0128,19.0193,19.0,19.0128,27800.0
2005-07-14 13:50:00,29.61,29.62,29.61,29.61,11800.0,19.0064,19.0128,19.0064,19.0064,11800.0
2005-07-14 13:55:00,29.61,29.62,29.6,29.61,15800.0,19.0064,19.0128,19.0,19.0064,15800.0
2005-07-14 14:00:00,29.6,29.64,29.6,29.63,12200.0,19.0,19.0257,19.0,19.0193,12200.0
2005-07-14 14:05:00,29.63,29.66,29.61,29.66,11000.0,19.0193,19.0385,19.0064,19.0385,11000.0
2005-07-14 14:10:00,29.66,29.67,29.64,29.67,10400.0,19.0385,19.0449,19.0257,19.0449,10400.0
2005-07-14 14:15:00,29.66,29.69,29.63,29.65,11600.0,19.0385,19.0578,19.0193,19.0321,11600.0
2005-07-14 14:20:00,29.66,29.66,29.63,29.63,22900.0,19.0385,19.0385,19.0193,19.0193,22900.0
2005-07-14 14:25:00,29.63,29.64,29.59,29.6,41400.0,19.0193,19.0257,18.9936,19.0,41400.0
2005-07-14 14:30:00,29.6,29.63,29.6,29.62,11800.0,19.0,19.0193,19.0,19.0128,11800.0
2005-07-14 14:35:00,29.62,29.63,29.6,29.61,10000.0,19.0128,19.0193,19.0,19.0064,10000.0
2005-07-14 14:40:00,29.61,29.64,29.6,29.62,43100.0,19.0064,19.0257,19.0,19.0128,43100.0
2005-07-14 14:45:00,29.62,29.63,29.6,29.61,7800.0,19.0128,19.0193,19.0,19.0064,7800.0
2005-07-14 14:50:00,29.62,29.63,29.61,29.61,13500.0,19.0128,19.0193,19.0064,19.0064,13500.0
2005-07-14 14:55:00,29.63,29.67,29.63,29.64,14700.0,19.0193,19.0449,19.0193,19.0257,14700.0
2005-07-14 15:00:00,29.64,29.65,29.63,29.63,14700.0,19.0257,19.0321,19.0193,19.0193,14700.0
2005-07-14 15:05:00,29.63,29.69,29.62,29.68,16500.0,19.0193,19.0578,19.0128,19.0513,16500.0
2005-07-14 15:10:00,29.68,29.69,29.63,29.63,5200.0,19.0513,19.0578,19.0193,19.0193,5200.0
2005-07-14 15:15:00,29.63,29.72,29.63,29.67,25300.0,19.0193,19.077,19.0193,19.0449,25300.0
2005-07-14 15:20:00,29.67,29.72,29.66,29.72,12200.0,19.0449,19.077,19.0385,19.077,12200.0
2005-07-14 15:25:00,29.72,29.74,29.7,29.7,17300.0,19.077,19.0899,19.0642,19.0642,17300.0
2005-07-14 15:30:00,29.7,29.7,29.67,29.68,19100.0,19.0642,19.0642,19.0449,19.0513,19100.0
2005-07-14 15:35:00,29.67,29.73,29.67,29.7,18600.0,19.0449,19.0834,19.0449,19.0642,18600.0
2005-07-14 15:40:00,29.71,29.75,29.7,29.74,31700.0,19.0706,19.0963,19.0642,19.0899,31700.0
2005-07-14 15:45:00,29.75,29.76,29.73,29.74,70300.0,19.0963,19.1027,19.0834,19.0899,70300.0
2005-07-14 15:50:00,29.74,29.77,29.73,29.76,123100.0,19.0899,19.1091,19.0834,19.1027,123100.0
2005-07-14 15:55:00,29.76,29.77,29.72,29.76,228000.0,19.1027,19.1091,19.077,19.1027,228000.0
2005-07-15 09:30:00,29.79,29.86,29.79,29.8,183700.0,19.122,19.1669,19.122,19.1284,183700.0
2005-07-15 09:35:00,29.81,29.95,29.81,29.92,71900.0,19.1348,19.2247,19.1348,19.2054,71900.0
2005-07-15 09:40:00,29.91,29.96,29.86,29.86,39200.0,19.199,19.2311,19.1669,19.1669,39200.0
2005-07-15 09:45:00,29.86,29.88,29.79,29.82,68100.0,19.1669,19.1797,19.122,19.1412,68100.0
2005-07-15 09:50:00,29.8,29.81,29.8,29.81,35300.0,19.1284,19.1348,19.1284,19.1348,35300.0
2005-07-15 09:55:00,29.8,29.84,29.8,29.84,37900.0,19.1284,19.1541,19.1284,19.1541,37900.0
2005-07-15 10:00:00,29.82,29.82,29.8,29.82,27600.0,19.1412,19.1412,19.1284,19.1412,27600.0
2005-07-15 10:05:00,29.83,29.9,29.83,29.88,63400.0,19.1476,19.1926,19.1476,19.1797,63400.0
2005-07-15 10:10:00,29.89,29.92,29.87,29.92,52900.0,19.1861,19.2054,19.1733,19.2054,52900.0
2005-07-15 10:15:00,29.91,30.01,29.91,29.97,172600.0,19.199,19.2632,19.199,19.2375,172600.0
2005-07-15 10:20:00,29.97,30.0,29.94,30.0,65900.0,19.2375,19.2568,19.2182,19.2568,65900.0
2005-07-15 10:25:00,29.98,30.11,29.98,30.11,62900.0,19.2439,19.3274,19.2439,19.3274,62900.0
2005-07-15 10:30:00,30.11,30.18,30.11,30.13,64000.0,19.3274,19.3723,19.3274,19.3402,64000.0
2005-07-15 10:35:00,30.14,30.14,30.08,30.08,30400.0,19.3466,19.3466,19.3081,19.3081,30400.0
2005-07-15 10:40:00,30.07,30.07,30.0,30.0,38800.0,19.3017,19.3017,19.2568,19.2568,38800.0
2005-07-15 10:45:00,30.02,30.03,29.95,30.0,59400.0,19.2696,19.276,19.2247,19.2568,59400.0
2005-07-15 10:50:00,30.01,30.01,29.93,29.96,24900.0,19.2632,19.2632,19.2118,19.2311,24900.0
2005-07-15 10:55:00,29.94,29.95,29.88,29.9,47700.0,19.2182,19.2247,19.1797,19.1926,47700.0
2005-07-15 11:00:00,29.9,29.99,29.89,29.95,28900.0,19.1926,19.2503,19.1861,19.2247,28900.0
2005-07-15 11:05:00,29.95,29.96,29.9,29.92,16200.0,19.2247,19.2311,19.1926,19.2054,16200.0
2005-07-15 11:10:00,29.91,29.93,29.91,29.92,11200.0,19.199,19.2118,19.199,19.2054,11200.0
2005-07-15 11:15:00,29.92,29.93,29.92,29.93,14100.0,19.2054,19.2118,19.2054,19.2118,14100.0
2005-07-15 11:20:00,29.94,29.94,29.92,29.92,21200.0,19.2182,19.2182,19.2054,19.2054,21200.0
2005-07-15 11:25:00,29.92,29.93,29.91,29.93,10000.0,19.2054,19.2118,19.199,19.2118,10000.0
2005-07-15 11:30:00,29.92,29.93,29.92,29.92,16200.0,19.2054,19.2118,19.2054,19.2054,16200.0
2005-07-15 11:35:00,29.92,29.94,29.92,29.94,17400.0,19.2054,19.2182,19.2054,19.2182,17400.0
2005-07-15 11:40:00,29.94,29.94,29.92,29.92,13500.0,19.2182,19.2182,19.2054,19.2054,13500.0
2005-07-15 11:45:00,29.92,29.93,29.92,29.92,11700.0,19.2054,19.2118,19.2054,19.2054,11700.0
2005-07-15 11:50:00,29.93,29.93,29.91,29.91,27600.0,19.2118,19.2118,19.199,19.199,27600.0
2005-07-15 11:55:00,29.9,29.9,29.88,29.9,20800.0,19.1926,19.1926,19.1797,19.1926,20800.0
2005-07-15 12:00:00,29.9,29.91,29.89,29.91,55900.0,19.1926,19.199,19.1861,19.199,55900.0
2005-07-15 12:05:00,29.92,29.92,29.89,29.9,21700.0,19.2054,19.2054,19.1861,19.1926,21700.0
2005-07-15 12:10:00,29.9,29.9,29.89,29.9,9700.0,19.1926,19.1926,19.1861,19.1926,9700.0
2005-07-15 12:15:00,29.89,29.93,29.89,29.93,32600.0,19.1861,19.2118,19.1861,19.2118,32600.0
2005-07-15 12:20:00,29.92,29.92,29.9,29.92,22400.0,19.2054,19.2054,19.1926,19.2054,22400.0
2005-07-15 12:25:00,29.92,29.93,29.91,29.91,9000.0,19.2054,19.2118,19.199,19.199,9000.0
2005-07-15 12:30:00,29.92,29.97,29.92,29.95,24000.0,19.2054,19.2375,19.2054,19.2247,24000.0
2005-07-15 12:35:00,29.95,29.95,29.9,29.92,11500.0,19.2247,19.2247,19.1926,19.2054,11500.0
2005-07-15 12:40:00,29.93,29.93,29.92,29.93,10400.0,19.2118,19.2118,19.2054,19.2118,10400.0
2005-07-15 12:45:00,29.92,29.96,29.92,29.95,8200.0,19.2054,19.2311,19.2054,19.2247,8200.0
2005-07-15 12:50:00,29.94,29.95,29.92,29.92,12000.0,19.2182,19.2247,19.2054,19.2054,12000.0
2005-07-15 12:55:00,29.92,29.94,29.92,29.93,11500.0,19.2054,19.2182,19.2054,19.2118,11500.0
2005-07-15 13:00:00,29.93,29.94,29.93,29.94,10000.0,19.2118,19.2182,19.2118,19.2182,10000.0
2005-07-15 13:05:00,29.95,29.97,29.94,29.95,16500.0,19.2247,19.2375,19.2182,19.2247,16500.0
2005-07-15 13:10:00,29.95,29.95,29.93,29.94,7200.0,19.2247,19.2247,19.2118,19.2182,7200.0
2005-07-15 13:15:00,29.94,29.98,29.94,29.97,13900.0,19.2182,19.2439,19.2182,19.2375,13900.0
2005-07-15 13:20:00,29.98,29.98,29.96,29.97,9600.0,19.2439,19.2439,19.2311,19.2375,9600.0
2005-07-15 13:25:00,29.97,29.98,29.97,29.98,5400.0,19.2375,19.2439,19.2375,19.2439,5400.0
2005-07-15 13:30:00,29.97,29.99,29.97,29.97,11100.0,19.2375,19.2503,19.2375,19.2375,11100.0
2005-07-15 13:35:00,29.97,30.0,29.97,30.0,43500.0,19.2375,19.2568,19.2375,19.2568,43500.0
2005-07-15 13:40:00,30.0,30.01,29.99,30.0,21100.0,19.2568,19.2632,19.2503,19.2568,21100.0
2005-07-15 13:45:00,30.0,30.03,30.0,30.02,12700.0,19.2568,19.276,19.2568,19.2696,12700.0
2005-07-15 13:50:00,30.02,30.02,29.99,30.01,39300.0,19.2696,19.2696,19.2503,19.2632,39300.0
2005-07-15 13:55:00,30.01,30.02,30.0,30.01,8400.0,19.2632,19.2696,19.2568,19.2632,8400.0
2005-07-15 14:00:00,30.01,30.03,30.01,30.03,19100.0,19.2632,19.276,19.2632,19.276,19100.0
2005-07-15 14:05:00,30.03,30.03,30.01,30.03,14800.0,19.276,19.276,19.2632,19.276,14800.0
2005-07-15 14:10:00,30.02,30.03,30.01,30.02,9900.0,19.2696,19.276,19.2632,19.2696,9900.0
2005-07-15 14:15:00,30.02,30.04,30.02,30.03,9600.0,19.2696,19.2824,19.2696,19.276,9600.0
2005-07-15 14:20:00,30.04,30.04,30.03,30.03,12100.0,19.2824,19.2824,19.276,19.276,12100.0
2005-07-15 14:25:00,30.04,30.09,30.03,30.04,57600.0,19.2824,19.3145,19.276,19.2824,57600.0
2005-07-15 14:30:00,30.04,30.06,30.03,30.04,30800.0,19.2824,19.2953,19.276,19.2824,30800.0
2005-07-15 14:35:00,30.04,30.04,30.0,30.04,42400.0,19.2824,19.2824,19.2568,19.2824,42400.0
2005-07-15 14:40:00,30.04,30.05,30.03,30.04,12900.0,19.2824,19.2888,19.276,19.2824,12900.0
2005-07-15 14:45:00,30.03,30.03,30.02,30.02,18300.0,19.276,19.276,19.2696,19.2696,18300.0
2005-07-15 14:50:00,30.03,30.05,30.02,30.05,24900.0,19.276,19.2888,19.2696,19.2888,24900.0
2005-07-15 14:55:00,30.04,30.06,30.03,30.05,35100.0,19.2824,19.2953,19.276,19.2888,35100.0
2005-07-15 15:00:00,30.05,30.06,30.04,30.04,14900.0,19.2888,19.2953,19.2824,19.2824,14900.0
2005-07-15 15:05:00,30.04,30.06,30.03,30.05,18000.0,19.2824,19.2953,19.276,19.2888,18000.0
2005-07-15 15:10:00,30.05,30.05,30.02,30.04,15400.0,19.2888,19.2888,19.2696,19.2824,15400.0
2005-07-15 15:15:00,30.03,30.03,30.0,30.0,20300.0,19.276,19.276,19.2568,19.2568,20300.0
2005-07-15 15:20:00,30.01,30.02,30.0,30.01,17500.0,19.2632,19.2696,19.2568,19.2632,17500.0
2005-07-15 15:25:00,30.0,30.02,30.0,30.0,31300.0,19.2568,19.2696,19.2568,19.2568,31300.0
2005-07-15 15:30:00,30.0,30.01,29.97,30.01,203000.0,19.2568,19.2632,19.2375,19.2632,203000.0
2005-07-15 15:35:00,30.01,30.02,29.97,29.97,63800.0,19.2632,19.2696,19.2375,19.2375,63800.0
2005-07-15 15:40:00,29.97,29.99,29.97,29.98,19100.0,19.2375,19.2503,19.2375,19.2439,19100.0
2005-07-15 15:45:00,29.99,29.99,29.97,29.98,28800.0,19.2503,19.2503,19.2375,19.2439,28800.0
2005-07-15 15:50:00,29.98,30.02,29.98,30.01,62500.0,19.2439,19.2696,19.2439,19.2632,62500.0
2005-07-15 15:55:00,30.0,30.03,29.98,30.0,250800.0,19.2568,19.276,19.2439,19.2568,250800.0
2005-07-18 09:30:00,29.9,29.99,29.9,29.99,88600.0,19.1926,19.2503,19.1926,19.2503,88600.0
2005-07-18 09:35:00,29.99,30.0,29.85,29.95,45900.0,19.2503,19.2568,19.1605,19.2247,45900.0
2005-07-18 09:40:00,29.95,30.0,29.93,30.0,43400.0,19.2247,19.2568,19.2118,19.2568,43400.0
2005-07-18 09:45:00,30.0,30.01,29.97,29.98,29200.0,19.2568,19.2632,19.2375,19.2439,29200.0
2005-07-18 09:50:00,29.98,30.01,29.98,29.98,410700.0,19.2439,19.2632,19.2439,19.2439,410700.0
2005-07-18 09:55:00,29.99,30.0,29.97,29.99,66600.0,19.2503,19.2568,19.2375,19.2503,66600.0
2005-07-18 10:00:00,29.99,30.0,29.86,29.92,69800.0,19.2503,19.2568,19.1669,19.2054,69800.0
2005-07-18 10:05:00,29.92,29.97,29.92,29.97,25500.0,19.2054,19.2375,19.2054,19.2375,25500.0
2005-07-18 10:10:00,29.97,29.99,29.94,29.98,24200.0,19.2375,19.2503,19.2182,19.2439,24200.0
2005-07-18 10:15:00,29.97,29.99,29.93,29.97,28000.0,19.2375,19.2503,19.2118,19.2375,28000.0
2005-07-18 10:20:00,29.96,29.98,29.95,29.96,16400.0,19.2311,19.2439,19.2247,19.2311,16400.0
2005-07-18 10:25:00,29.98,30.0,29.96,30.0,18400.0,19.2439,19.2568,19.2311,19.2568,18400.0
2005-07-18 10:30:00,30.0,30.0,29.96,29.98,25800.0,19.2568,19.2568,19.2311,19.2439,25800.0
2005-07-18 10:35:00,29.96,29.97,29.91,29.94,29800.0,19.2311,19.2375,19.199,19.2182,29800.0
2005-07-18 10:40:00,29.93,29.95,29.92,29.95,8100.0,19.2118,19.2247,19.2054,19.2247,8100.0
2005-07-18 10:45:00,29.95,29.95,29.9,29.91,24500.0,19.2247,19.2247,19.1926,19.199,24500.0
2005-07-18 10:50:00,29.92,29.92,29.9,29.9,23500.0,19.2054,19.2054,19.1926,19.1926,23500.0
2005-07-18 10:55:00,29.9,29.92,29.89,29.9,34800.0,19.1926,19.2054,19.1861,19.1926,34800.0
2005-07-18 11:00:00,29.92,29.95,29.9,29.94,13200.0,19.2054,19.2247,19.1926,19.2182,13200.0
2005-07-18 11:05:00,29.95,29.99,29.94,29.95,16700.0,19.2247,19.2503,19.2182,19.2247,16700.0
2005-07-18 11:10:00,29.95,29.95,29.94,29.94,7500.0,19.2247,19.2247,19.2182,19.2182,7500.0
2005-07-18 11:15:00,29.94,29.98,29.94,29.94,9500.0,19.2182,19.2439,19.2182,19.2182,9500.0
2005-07-18 11:20:00,29.94,29.95,29.93,29.94,9400.0,19.2182,19.2247,19.2118,19.2182,9400.0
2005-07-18 11:25:00,29.93,29.95,29.93,29.95,9000.0,19.2118,19.2247,19.2118,19.2247,9000.0
2005-07-18 11:30:00,29.95,29.96,29.94,29.96,8700.0,19.2247,19.2311,19.2182,19.2311,8700.0
2005-07-18 11:35:00,29.97,29.97,29.96,29.96,8500.0,19.2375,19.2375,19.2311,19.2311,8500.0
2005-07-18 11:40:00,29.96,29.97,29.95,29.96,20400.0,19.2311,19.2375,19.2247,19.2311,20400.0
2005-07-18 11:45:00,29.97,29.97,29.95,29.96,12900.0,19.2375,19.2375,19.2247,19.2311,12900.0
2005-07-18 11:50:00,29.96,29.96,29.95,29.95,16900.0,19.2311,19.2311,19.2247,19.2247,16900.0
2005-07-18 11:55:00,29.95,29.96,29.95,29.95,11800.0,19.2247,19.2311,19.2247,19.2247,11800.0
2005-07-18 12:00:00,29.96,29.97,29.96,29.96,12300.0,19.2311,19.2375,19.2311,19.2311,12300.0
2005-07-18 12:05:00,29.96,29.98,29.96,29.98,6600.0,19.2311,19.2439,19.2311,19.2439,6600.0
2005-07-18 12:10:00,29.98,29.98,29.97,29.97,3200.0,19.2439,19.2439,19.2375,19.2375,3200.0
2005-07-18 12:15:00,29.97,29.98,29.96,29.97,10300.0,19.2375,19.2439,19.2311,19.2375,10300.0
2005-07-18 12:20:00,29.97,29.98,29.97,29.97,4800.0,19.2375,19.2439,19.2375,19.2375,4800.0
2005-07-18 12:25:00,29.98,29.99,29.95,29.95,22700.0,19.2439,19.2503,19.2247,19.2247,22700.0
2005-07-18 12:30:00,29.97,29.97,29.94,29.95,10500.0,19.2375,19.2375,19.2182,19.2247,10500.0
2005-07-18 12:35:00,29.96,29.97,29.94,29.95,45000.0,19.2311,19.2375,19.2182,19.2247,45000.0
2005-07-18 12:40:00,29.95,29.96,29.94,29.94,5000.0,19.2247,19.2311,19.2182,19.2182,5000.0
2005-07-18 12:45:00,29.94,29.95,29.94,29.94,4700.0,19.2182,19.2247,19.2182,19.2182,4700.0
2005-07-18 12:50:00,29.94,29.96,29.94,29.94,5700.0,19.2182,19.2311,19.2182,19.2182,5700.0
2005-07-18 12:55:00,29.95,29.95,29.93,29.94,71600.0,19.2247,19.2247,19.2118,19.2182,71600.0
2005-07-18 13:00:00,29.95,29.95,29.94,29.94,5900.0,19.2247,19.2247,19.2182,19.2182,5900.0
2005-07-18 13:05:00,29.95,29.96,29.94,29.95,14800.0,19.2247,19.2311,19.2182,19.2247,14800.0
2005-07-18 13:10:00,29.95,29.97,29.95,29.95,12200.0,19.2247,19.2375,19.2247,19.2247,12200.0
2005-07-18 13:15:00,29.96,29.96,29.95,29.95,2300.0,19.2311,19.2311,19.2247,19.2247,2300.0
2005-07-18 13:20:00,29.95,29.96,29.95,29.96,3600.0,19.2247,19.2311,19.2247,19.2311,3600.0
2005-07-18 13:25:00,29.95,29.96,29.95,29.96,13400.0,19.2247,19.2311,19.2247,19.2311,13400.0
2005-07-18 13:30:00,29.96,29.97,29.95,29.95,13900.0,19.2311,19.2375,19.2247,19.2247,13900.0
2005-07-18 13:35:00,29.96,30.0,29.96,29.98,5200.0,19.2311,19.2568,19.2311,19.2439,5200.0
2005-07-18 13:40:00,29.99,30.0,29.96,29.96,8300.0,19.2503,19.2568,19.2311,19.2311,8300.0
2005-07-18 13:45:00,29.97,29.97,29.95,29.96,10100.0,19.2375,19.2375,19.2247,19.2311,10100.0
2005-07-18 13:50:00,29.97,29.99,29.96,29.97,4500.0,19.2375,19.2503,19.2311,19.2375,4500.0
2005-07-18 13:55:00,29.98,29.99,29.97,29.97,15700.0,19.2439,19.2503,19.2375,19.2375,15700.0
2005-07-18 14:00:00,29.97,29.99,29.95,29.96,10200.0,19.2375,19.2503,19.2247,19.2311,10200.0
2005-07-18 14:05:00,29.95,29.96,29.95,29.95,8800.0,19.2247,19.2311,19.2247,19.2247,8800.0
2005-07-18 14:10:00,29.96,29.96,29.92,29.93,26800.0,19.2311,19.2311,19.2054,19.2118,26800.0
2005-07-18 14:15:00,29.93,29.95,29.93,29.94,10100.0,19.2118,19.2247,19.2118,19.2182,10100.0
2005-07-18 14:20:00,29.94,29.96,29.94,29.95,7300.0,19.2182,19.2311,19.2182,19.2247,7300.0
2005-07-18 14:25:00,29.95,29.96,29.93,29.94,9800.0,19.2247,19.2311,19.2118,19.2182,9800.0
2005-07-18 14:30:00,29.94,29.94,29.91,29.94,10600.0,19.2182,19.2182,19.199,19.2182,10600.0
2005-07-18 14:35:00,29.95,29.96,29.93,29.93,5000.0,19.2247,19.2311,19.2118,19.2118,5000.0
2005-07-18 14:40:00,29.93,29.96,29.93,29.96,7800.0,19.2118,19.2311,19.2118,19.2311,7800.0
2005-07-18 14:45:00,29.95,29.96,29.94,29.94,11800.0,19.2247,19.2311,19.2182,19.2182,11800.0
2005-07-18 14:50:00,29.95,29.97,29.94,29.94,12600.0,19.2247,19.2375,19.2182,19.2182,12600.0
2005-07-18 14:55:00,29.94,29.94,29.92,29.92,8800.0,19.2182,19.2182,19.2054,19.2054,8800.0
2005-07-18 15:00:00,29.92,29.92,29.89,29.89,26200.0,19.2054,19.2054,19.1861,19.1861,26200.0
2005-07-18 15:05:00,29.89,29.9,29.86,29.86,9800.0,19.1861,19.1926,19.1669,19.1669,9800.0
2005-07-18 15:10:00,29.86,29.88,29.86,29.86,7800.0,19.1669,19.1797,19.1669,19.1669,7800.0
2005-07-18 15:15:00,29.85,29.87,29.85,29.87,7100.0,19.1605,19.1733,19.1605,19.1733,7100.0
2005-07-18 15:20:00,29.86,29.88,29.86,29.87,13700.0,19.1669,19.1797,19.1669,19.1733,13700.0
2005-07-18 15:25:00,29.87,29.88,29.86,29.87,17700.0,19.1733,19.1797,19.1669,19.1733,17700.0
2005-07-18 15:30:00,29.87,29.91,29.85,29.88,29900.0,19.1733,19.199,19.1605,19.1797,29900.0
2005-07-18 15:35:00,29.88,29.9,29.84,29.85,38500.0,19.1797,19.1926,19.1541,19.1605,38500.0
2005-07-18 15:40:00,29.85,29.88,29.85,29.87,15400.0,19.1605,19.1797,19.1605,19.1733,15400.0
2005-07-18 15:45:00,29.88,29.89,29.86,29.88,16400.0,19.1797,19.1861,19.1669,19.1797,16400.0
2005-07-18 15:50:00,29.87,29.88,29.84,29.85,24200.0,19.1733,19.1797,19.1541,19.1605,24200.0
2005-07-18 15:55:00,29.85,29.87,29.84,29.86,26200.0,19.1605,19.1733,19.1541,19.1669,26200.0
2005-07-19 09:30:00,29.85,29.98,29.85,29.98,53900.0,19.1605,19.2439,19.1605,19.2439,53900.0
2005-07-19 09:35:00,29.9,29.95,29.88,29.88,13600.0,19.1926,19.2247,19.1797,19.1797,13600.0
2005-07-19 09:40:00,29.87,29.88,29.82,29.83,18100.0,19.1733,19.1797,19.1412,19.1476,18100.0
2005-07-19 09:45:00,29.83,29.86,29.78,29.8,76500.0,19.1476,19.1669,19.1155,19.1284,76500.0
2005-07-19 09:50:00,29.8,29.89,29.8,29.88,18900.0,19.1284,19.1861,19.1284,19.1797,18900.0
2005-07-19 09:55:00,29.89,29.9,29.85,29.86,24700.0,19.1861,19.1926,19.1605,19.1669,24700.0
2005-07-19 10:00:00,29.87,29.88,29.85,29.88,34900.0,19.1733,19.1797,19.1605,19.1797,34900.0
2005-07-19 10:05:00,29.88,29.89,29.85,29.86,28600.0,19.1797,19.1861,19.1605,19.1669,28600.0
2005-07-19 10:10:00,29.86,29.9,29.85,29.88,25200.0,19.1669,19.1926,19.1605,19.1797,25200.0
2005-07-19 10:15:00,29.9,29.92,29.87,29.87,43000.0,19.1926,19.2054,19.1733,19.1733,43000.0
2005-07-19 10:20:00,29.87,29.95,29.85,29.92,26100.0,19.1733,19.2247,19.1605,19.2054,26100.0
2005-07-19 10:25:00,29.9,29.95,29.9,29.92,25300.0,19.1926,19.2247,19.1926,19.2054,25300.0
2005-07-19 10:30:00,29.91,29.92,29.89,29.9,29100.0,19.199,19.2054,19.1861,19.1926,29100.0
2005-07-19 10:35:00,29.9,29.92,29.9,29.91,81000.0,19.1926,19.2054,19.1926,19.199,81000.0
2005-07-19 10:40:00,29.9,29.91,29.9,29.9,20400.0,19.1926,19.199,19.1926,19.1926,20400.0
2005-07-19 10:45:00,29.9,29.91,29.9,29.9,14500.0,19.1926,19.199,19.1926,19.1926,14500.0
2005-07-19 10:50:00,29.9,29.91,29.88,29.89,62500.0,19.1926,19.199,19.1797,19.1861,62500.0
2005-07-19 10:55:00,29.89,29.91,29.89,29.91,14900.0,19.1861,19.199,19.1861,19.199,14900.0
2005-07-19 11:00:00,29.91,29.91,29.9,29.9,14900.0,19.199,19.199,19.1926,19.1926,14900.0
2005-07-19 11:05:00,29.9,29.91,29.9,29.9,18300.0,19.1926,19.199,19.1926,19.1926,18300.0
2005-07-19 11:10:00,29.9,29.91,29.9,29.9,18600.0,19.1926,19.199,19.1926,19.1926,18600.0
2005-07-19 11:15:00,29.9,29.91,29.9,29.9,23600.0,19.1926,19.199,19.1926,19.1926,23600.0
2005-07-19 11:20:00,29.9,29.91,29.85,29.87,24500.0,19.1926,19.199,19.1605,19.1733,24500.0
2005-07-19 11:25:00,29.87,29.91,29.87,29.9,13600.0,19.1733,19.199,19.1733,19.1926,13600.0
2005-07-19 11:30:00,29.91,29.92,29.88,29.88,204500.0,19.199,19.2054,19.1797,19.1797,204500.0
2005-07-19 11:35:00,29.88,29.89,29.87,29.88,5600.0,19.1797,19.1861,19.1733,19.1797,5600.0
2005-07-19 11:40:00,29.88,29.89,29.87,29.88,8500.0,19.1797,19.1861,19.1733,19.1797,8500.0
2005-07-19 11:45:00,29.88,29.9,29.87,29.88,11700.0,19.1797,19.1926,19.1733,19.1797,11700.0
2005-07-19 11:50:00,29.88,29.88,29.85,29.85,9700.0,19.1797,19.1797,19.1605,19.1605,9700.0
2005-07-19 11:55:00,29.85,29.86,29.85,29.85,17500.0,19.1605,19.1669,19.1605,19.1605,17500.0
2005-07-19 12:00:00,29.85,29.86,29.85,29.86,22400.0,19.1605,19.1669,19.1605,19.1669,22400.0
2005-07-19 12:05:00,29.86,29.87,29.86,29.86,15800.0,19.1669,19.1733,19.1669,19.1669,15800.0
2005-07-19 12:10:00,29.86,29.88,29.86,29.87,6900.0,19.1669,19.1797,19.1669,19.1733,6900.0
2005-07-19 12:15:00,29.87,29.87,29.85,29.85,19100.0,19.1733,19.1733,19.1605,19.1605,19100.0
2005-07-19 12:20:00,29.85,29.86,29.85,29.86,7800.0,19.1605,19.1669,19.1605,19.1669,7800.0
2005-07-19 12:25:00,29.86,29.86,29.85,29.86,4500.0,19.1669,19.1669,19.1605,19.1669,4500.0
2005-07-19 12:30:00,29.86,29.86,29.85,29.86,2500.0,19.1669,19.1669,19.1605,19.1669,2500.0
2005-07-19 12:35:00,29.86,29.86,29.85,29.86,13800.0,19.1669,19.1669,19.1605,19.1669,13800.0
2005-07-19 12:40:00,29.86,29.86,29.85,29.86,10100.0,19.1669,19.1669,19.1605,19.1669,10100.0
2005-07-19 12:45:00,29.86,29.9,29.86,29.88,8200.0,19.1669,19.1926,19.1669,19.1797,8200.0
2005-07-19 12:50:00,29.88,29.9,29.88,29.9,5200.0,19.1797,19.1926,19.1797,19.1926,5200.0
2005-07-19 12:55:00,29.89,29.96,29.89,29.95,13800.0,19.1861,19.2311,19.1861,19.2247,13800.0
2005-07-19 13:00:00,29.95,29.96,29.94,29.94,8600.0,19.2247,19.2311,19.2182,19.2182,8600.0
2005-07-19 13:05:00,29.93,29.94,29.93,29.94,6700.0,19.2118,19.2182,19.2118,19.2182,6700.0
2005-07-19 13:10:00,29.93,29.94,29.92,29.93,5900.0,19.2118,19.2182,19.2054,19.2118,5900.0
2005-07-19 13:15:00,29.93,29.93,29.9,29.9,5300.0,19.2118,19.2118,19.1926,19.1926,5300.0
2005-07-19 13:20:00,29.89,29.91,29.88,29.91,24000.0,19.1861,19.199,19.1797,19.199,24000.0
2005-07-19 13:25:00,29.9,29.91,29.89,29.9,5900.0,19.1926,19.199,19.1861,19.1926,5900.0
2005-07-19 13:30:00,29.9,29.91,29.89,29.9,8500.0,19.1926,19.199,19.1861,19.1926,8500.0
2005-07-19 13:35:00,29.91,29.91,29.88,29.89,15900.0,19.199,19.199,19.1797,19.1861,15900.0
2005-07-19 13:40:00,29.89,29.9,29.89,29.9,12100.0,19.1861,19.1926,19.1861,19.1926,12100.0
2005-07-19 13:45:00,29.9,29.91,29.89,29.9,12500.0,19.1926,19.199,19.1861,19.1926,12500.0
2005-07-19 13:50:00,29.9,29.91,29.89,29.91,11300.0,19.1926,19.199,19.1861,19.199,11300.0
2005-07-19 13:55:00,29.9,29.91,29.9,29.91,14800.0,19.1926,19.199,19.1926,19.199,14800.0
2005-07-19 14:00:00,29.91,29.93,29.9,29.92,20900.0,19.199,19.2118,19.1926,19.2054,20900.0
2005-07-19 14:05:00,29.9,29.92,29.9,29.92,11900.0,19.1926,19.2054,19.1926,19.2054,11900.0
2005-07-19 14:10:00,29.92,29.96,29.91,29.96,19500.0,19.2054,19.2311,19.199,19.2311,19500.0
2005-07-19 14:15:00,29.95,30.0,29.95,29.97,37200.0,19.2247,19.2568,19.2247,19.2375,37200.0
2005-07-19 14:20:00,29.96,29.96,29.95,29.95,10300.0,19.2311,19.2311,19.2247,19.2247,10300.0
2005-07-19 14:25:00,29.95,29.96,29.95,29.95,21300.0,19.2247,19.2311,19.2247,19.2247,21300.0
2005-07-19 14:30:00,29.95,29.99,29.95,29.99,11000.0,19.2247,19.2503,19.2247,19.2503,11000.0
2005-07-19 14:35:00,29.99,29.99,29.97,29.98,9700.0,19.2503,19.2503,19.2375,19.2439,9700.0
2005-07-19 14:40:00,29.98,29.99,29.97,29.99,9800.0,19.2439,19.2503,19.2375,19.2503,9800.0
2005-07-19 14:45:00,29.98,29.98,29.95,29.95,11700.0,19.2439,19.2439,19.2247,19.2247,11700.0
2005-07-19 14:50:00,29.95,29.96,29.95,29.95,10000.0,19.2247,19.2311,19.2247,19.2247,10000.0
2005-07-19 14:55:00,29.95,29.96,29.95,29.95,12700.0,19.2247,19.2311,19.2247,19.2247,12700.0
2005-07-19 15:00:00,29.95,29.96,29.95,29.96,11600.0,19.2247,19.2311,19.2247,19.2311,11600.0
2005-07-19 15:05:00,29.95,29.98,29.95,29.95,20500.0,19.2247,19.2439,19.2247,19.2247,20500.0
2005-07-19 15:10:00,29.95,29.99,29.95,29.99,22900.0,19.2247,19.2503,19.2247,19.2503,22900.0
2005-07-19 15:15:00,29.98,29.99,29.96,29.97,12400.0,19.2439,19.2503,19.2311,19.2375,12400.0
2005-07-19 15:20:00,29.97,29.97,29.95,29.96,12900.0,19.2375,19.2375,19.2247,19.2311,12900.0
2005-07-19 15:25:00,29.95,29.96,29.95,29.95,17700.0,19.2247,19.2311,19.2247,19.2247,17700.0
2005-07-19 15:30:00,29.96,29.96,29.95,29.95,17900.0,19.2311,19.2311,19.2247,19.2247,17900.0
2005-07-19 15:35:00,29.95,29.97,29.95,29.96,27900.0,19.2247,19.2375,19.2247,19.2311,27900.0
2005-07-19 15:40:00,29.97,29.97,29.94,29.94,33300.0,19.2375,19.2375,19.2182,19.2182,33300.0
2005-07-19 15:45:00,29.95,30.0,29.95,30.0,58600.0,19.2247,19.2568,19.2247,19.2568,58600.0
2005-07-19 15:50:00,30.0,30.01,29.96,29.97,31000.0,19.2568,19.2632,19.2311,19.2375,31000.0
2005-07-19 15:55:00,29.96,29.98,29.96,29.97,67100.0,19.2311,19.2439,19.2311,19.2375,67100.0
2005-07-20 09:30:00,29.85,29.93,29.75,29.86,56700.0,19.1605,19.2118,19.0963,19.1669,56700.0
2005-07-20 09:35:00,29.94,29.94,29.8,29.82,12700.0,19.2182,19.2182,19.1284,19.1412,12700.0
2005-07-20 09:40:00,29.8,29.92,29.8,29.89,23900.0,19.1284,19.2054,19.1284,19.1861,23900.0
2005-07-20 09:45:00,29.88,29.89,29.81,29.85,43600.0,19.1797,19.1861,19.1348,19.1605,43600.0
2005-07-20 09:50:00,29.85,29.85,29.77,29.84,36700.0,19.1605,19.1605,19.1091,19.1541,36700.0
2005-07-20 09:55:00,29.83,29.96,29.81,29.94,19900.0,19.1476,19.2311,19.1348,19.2182,19900.0
2005-07-20 10:00:00,29.95,29.96,29.85,29.89,70800.0,19.2247,19.2311,19.1605,19.1861,70800.0
2005-07-20 10:05:00,29.86,29.87,29.85,29.85,67600.0,19.1669,19.1733,19.1605,19.1605,67600.0
2005-07-20 10:10:00,29.85,29.87,29.8,29.8,24500.0,19.1605,19.1733,19.1284,19.1284,24500.0
2005-07-20 10:15:00,29.79,29.81,29.72,29.81,24100.0,19.122,19.1348,19.077,19.1348,24100.0
2005-07-20 10:20:00,29.81,29.82,29.76,29.76,16600.0,19.1348,19.1412,19.1027,19.1027,16600.0
2005-07-20 10:25:00,29.76,29.77,29.76,29.77,13700.0,19.1027,19.1091,19.1027,19.1091,13700.0
2005-07-20 10:30:00,29.78,29.82,29.78,29.8,20500.0,19.1155,19.1412,19.1155,19.1284,20500.0
2005-07-20 10:35:00,29.8,29.8,29.76,29.76,45700.0,19.1284,19.1284,19.1027,19.1027,45700.0
2005-07-20 10:40:00,29.76,29.81,29.76,29.8,10300.0,19.1027,19.1348,19.1027,19.1284,10300.0
2005-07-20 10:45:00,29.79,29.81,29.78,29.78,113700.0,19.122,19.1348,19.1155,19.1155,113700.0
2005-07-20 10:50:00,29.78,29.78,29.7,29.73,24400.0,19.1155,19.1155,19.0642,19.0834,24400.0
2005-07-20 10:55:00,29.73,29.73,29.7,29.73,9000.0,19.0834,19.0834,19.0642,19.0834,9000.0
2005-07-20 11:00:00,29.71,29.76,29.71,29.76,9000.0,19.0706,19.1027,19.0706,19.1027,9000.0
2005-07-20 11:05:00,29.76,29.77,29.75,29.76,9900.0,19.1027,19.1091,19.0963,19.1027,9900.0
2005-07-20 11:10:00,29.75,29.76,29.72,29.76,17000.0,19.0963,19.1027,19.077,19.1027,17000.0
2005-07-20 11:15:00,29.77,29.84,29.77,29.83,42500.0,19.1091,19.1541,19.1091,19.1476,42500.0
2005-07-20 11:20:00,29.82,29.85,29.76,29.76,7800.0,19.1412,19.1605,19.1027,19.1027,7800.0
2005-07-20 11:25:00,29.77,29.8,29.77,29.78,27700.0,19.1091,19.1284,19.1091,19.1155,27700.0
2005-07-20 11:30:00,29.78,29.85,29.77,29.82,12200.0,19.1155,19.1605,19.1091,19.1412,12200.0
2005-07-20 11:35:00,29.79,29.82,29.78,29.79,4500.0,19.122,19.1412,19.1155,19.122,4500.0
2005-07-20 11:40:00,29.78,29.81,29.77,29.81,56400.0,19.1155,19.1348,19.1091,19.1348,56400.0
2005-07-20 11:45:00,29.81,29.82,29.8,29.82,10300.0,19.1348,19.1412,19.1284,19.1412,10300.0
2005-07-20 11:50:00,29.83,29.84,29.81,29.81,3600.0,19.1476,19.1541,19.1348,19.1348,3600.0
2005-07-20 11:55:00,29.82,29.82,29.77,29.77,103300.0,19.1412,19.1412,19.1091,19.1091,103300.0
2005-07-20 12:00:00,29.78,29.8,29.74,29.74,10800.0,19.1155,19.1284,19.0899,19.0899,10800.0
2005-07-20 12:05:00,29.74,29.76,29.74,29.74,18500.0,19.0899,19.1027,19.0899,19.0899,18500.0
2005-07-20 12:10:00,29.75,29.75,29.75,29.75,900.0,19.0963,19.0963,19.0963,19.0963,900.0
2005-07-20 12:15:00,29.74,29.75,29.73,29.73,5900.0,19.0899,19.0963,19.0834,19.0834,5900.0
2005-07-20 12:20:00,29.75,29.76,29.74,29.75,7900.0,19.0963,19.1027,19.0899,19.0963,7900.0
2005-07-20 12:25:00,29.75,29.75,29.73,29.74,27500.0,19.0963,19.0963,19.0834,19.0899,27500.0
2005-07-20 12:30:00,29.74,29.77,29.74,29.77,3900.0,19.0899,19.1091,19.0899,19.1091,3900.0
2005-07-20 12:35:00,29.77,29.77,29.74,29.75,2200.0,19.1091,19.1091,19.0899,19.0963,2200.0
2005-07-20 12:40:00,29.75,29.75,29.73,29.73,5800.0,19.0963,19.0963,19.0834,19.0834,5800.0
2005-07-20 12:45:00,29.74,29.74,29.72,29.72,6200.0,19.0899,19.0899,19.077,19.077,6200.0
2005-07-20 12:50:00,29.72,29.72,29.71,29.71,5600.0,19.077,19.077,19.0706,19.0706,5600.0
2005-07-20 12:55:00,29.71,29.72,29.71,29.71,5400.0,19.0706,19.077,19.0706,19.0706,5400.0
2005-07-20 13:00:00,29.7,29.72,29.7,29.72,1400.0,19.0642,19.077,19.0642,19.077,1400.0
2005-07-20 13:05:00,29.7,29.72,29.7,29.72,4000.0,19.0642,19.077,19.0642,19.077,4000.0
2005-07-20 13:10:00,29.71,29.79,29.71,29.78,24000.0,19.0706,19.122,19.0706,19.1155,24000.0
2005-07-20 13:15:00,29.77,29.83,29.77,29.83,19200.0,19.1091,19.1476,19.1091,19.1476,19200.0
2005-07-20 13:20:00,29.84,29.85,29.8,29.81,55300.0,19.1541,19.1605,19.1284,19.1348,55300.0
2005-07-20 13:25:00,29.82,29.84,29.8,29.81,5600.0,19.1412,19.1541,19.1284,19.1348,5600.0
2005-07-20 13:30:00,29.81,29.87,29.81,29.86,18400.0,19.1348,19.1733,19.1348,19.1669,18400.0
2005-07-20 13:35:00,29.86,29.9,29.86,29.88,20400.0,19.1669,19.1926,19.1669,19.1797,20400.0
2005-07-20 13:40:00,29.88,29.88,29.85,29.88,12000.0,19.1797,19.1797,19.1605,19.1797,12000.0
2005-07-20 13:45:00,29.88,29.89,29.85,29.86,8500.0,19.1797,19.1861,19.1605,19.1669,8500.0
2005-07-20 13:50:00,29.87,29.87,29.86,29.87,4400.0,19.1733,19.1733,19.1669,19.1733,4400.0
2005-07-20 13:55:00,29.86,29.89,29.85,29.88,15700.0,19.1669,19.1861,19.1605,19.1797,15700.0
2005-07-20 14:00:00,29.87,29.88,29.85,29.85,81200.0,19.1733,19.1797,19.1605,19.1605,81200.0
2005-07-20 14:05:00,29.85,29.86,29.83,29.84,11000.0,19.1605,19.1669,19.1476,19.1541,11000.0
2005-07-20 14:10:00,29.83,29.86,29.83,29.85,52900.0,19.1476,19.1669,19.1476,19.1605,52900.0
2005-07-20 14:15:00,29.85,29.86,29.83,29.83,4400.0,19.1605,19.1669,19.1476,19.1476,4400.0
2005-07-20 14:20:00,29.85,29.86,29.81,29.82,4500.0,19.1605,19.1669,19.1348,19.1412,4500.0
2005-07-20 14:25:00,29.81,29.85,29.81,29.85,5900.0,19.1348,19.1605,19.1348,19.1605,5900.0
2005-07-20 14:30:00,29.85,29.87,29.81,29.81,5500.0,19.1605,19.1733,19.1348,19.1348,5500.0
2005-07-20 14:35:00,29.81,29.81,29.76,29.76,12900.0,19.1348,19.1348,19.1027,19.1027,12900.0
2005-07-20 14:40:00,29.76,29.77,29.75,29.75,38700.0,19.1027,19.1091,19.0963,19.0963,38700.0
2005-07-20 14:45:00,29.76,29.78,29.75,29.78,13500.0,19.1027,19.1155,19.0963,19.1155,13500.0
2005-07-20 14:50:00,29.77,29.78,29.75,29.76,4100.0,19.1091,19.1155,19.0963,19.1027,4100.0
2005-07-20 14:55:00,29.76,29.77,29.75,29.77,8100.0,19.1027,19.1091,19.0963,19.1091,8100.0
2005-07-20 15:00:00,29.77,29.78,29.74,29.75,6400.0,19.1091,19.1155,19.0899,19.0963,6400.0
2005-07-20 15:05:00,29.76,29.77,29.75,29.76,6600.0,19.1027,19.1091,19.0963,19.1027,6600.0
2005-07-20 15:10:00,29.77,29.79,29.77,29.79,3700.0,19.1091,19.122,19.1091,19.122,3700.0
2005-07-20 15:15:00,29.79,29.8,29.77,29.77,8700.0,19.122,19.1284,19.1091,19.1091,8700.0
2005-07-20 15:20:00,29.76,29.81,29.76,29.8,25300.0,19.1027,19.1348,19.1027,19.1284,25300.0
2005-07-20 15:25:00,29.8,29.83,29.8,29.83,19200.0,19.1284,19.1476,19.1284,19.1476,19200.0
2005-07-20 15:30:00,29.84,29.86,29.81,29.81,16700.0,19.1541,19.1669,19.1348,19.1348,16700.0
2005-07-20 15:35:00,29.81,29.84,29.81,29.81,45500.0,19.1348,19.1541,19.1348,19.1348,45500.0
2005-07-20 15:40:00,29.82,29.86,29.81,29.84,17100.0,19.1412,19.1669,19.1348,19.1541,17100.0
2005-07-20 15:45:00,29.84,29.85,29.83,29.84,57500.0,19.1541,19.1605,19.1476,19.1541,57500.0
2005-07-20 15:50:00,29.84,29.85,29.83,29.84,14000.0,19.1541,19.1605,19.1476,19.1541,14000.0
2005-07-20 15:55:00,29.84,29.85,29.81,29.83,100200.0,19.1541,19.1605,19.1348,19.1476,100200.0
2005-07-21 09:30:00,29.8,29.82,29.75,29.82,31900.0,19.1284,19.1412,19.0963,19.1412,31900.0
2005-07-21 09:35:00,29.8,29.82,29.77,29.82,10600.0,19.1284,19.1412,19.1091,19.1412,10600.0
2005-07-21 09:40:00,29.82,29.82,29.68,29.82,20800.0,19.1412,19.1412,19.0513,19.1412,20800.0
2005-07-21 09:45:00,29.8,29.82,29.76,29.8,7500.0,19.1284,19.1412,19.1027,19.1284,7500.0
2005-07-21 09:50:00,29.8,29.82,29.8,29.8,4400.0,19.1284,19.1412,19.1284,19.1284,4400.0
2005-07-21 09:55:00,29.82,29.89,29.77,29.8,9600.0,19.1412,19.1861,19.1091,19.1284,9600.0
2005-07-21 10:00:00,29.8,29.82,29.74,29.82,14400.0,19.1284,19.1412,19.0899,19.1412,14400.0
2005-07-21 10:05:00,29.81,29.82,29.68,29.71,29400.0,19.1348,19.1412,19.0513,19.0706,29400.0
2005-07-21 10:10:00,29.72,29.72,29.68,29.7,9100.0,19.077,19.077,19.0513,19.0642,9100.0
2005-07-21 10:15:00,29.7,29.71,29.64,29.65,16600.0,19.0642,19.0706,19.0257,19.0321,16600.0
2005-07-21 10:20:00,29.67,29.67,29.53,29.6,39000.0,19.0449,19.0449,18.9551,19.0,39000.0
2005-07-21 10:25:00,29.62,29.64,29.56,29.56,18800.0,19.0128,19.0257,18.9743,18.9743,18800.0
2005-07-21 10:30:00,29.55,29.58,29.54,29.56,16300.0,18.9679,18.9872,18.9615,18.9743,16300.0
2005-07-21 10:35:00,29.58,29.62,29.53,29.53,24400.0,18.9872,19.0128,18.9551,18.9551,24400.0
2005-07-21 10:40:00,29.53,29.53,29.43,29.51,23600.0,18.9551,18.9551,18.8909,18.9422,23600.0
2005-07-21 10:45:00,29.49,29.5,29.45,29.47,7000.0,18.9294,18.9358,18.9037,18.9166,7000.0
2005-07-21 10:50:00,29.47,29.56,29.47,29.56,10100.0,18.9166,18.9743,18.9166,18.9743,10100.0
2005-07-21 10:55:00,29.56,29.62,29.56,29.61,7200.0,18.9743,19.0128,18.9743,19.0064,7200.0
2005-07-21 11:00:00,29.61,29.63,29.59,29.62,14600.0,19.0064,19.0193,18.9936,19.0128,14600.0
2005-07-21 11:05:00,29.62,29.66,29.6,29.64,15000.0,19.0128,19.0385,19.0,19.0257,15000.0
2005-07-21 11:10:00,29.65,29.73,29.65,29.72,9900.0,19.0321,19.0834,19.0321,19.077,9900.0
2005-07-21 11:15:00,29.72,29.73,29.63,29.63,11700.0,19.077,19.0834,19.0193,19.0193,11700.0
2005-07-21 11:20:00,29.63,29.66,29.63,29.65,3700.0,19.0193,19.0385,19.0193,19.0321,3700.0
2005-07-21 11:25:00,29.65,29.7,29.64,29.69,19900.0,19.0321,19.0642,19.0257,19.0578,19900.0
2005-07-21 11:30:00,29.69,29.7,29.65,29.67,15700.0,19.0578,19.0642,19.0321,19.0449,15700.0
2005-07-21 11:35:00,29.67,29.71,29.67,29.69,11700.0,19.0449,19.0706,19.0449,19.0578,11700.0
2005-07-21 11:40:00,29.69,29.7,29.68,29.69,5000.0,19.0578,19.0642,19.0513,19.0578,5000.0
2005-07-21 11:45:00,29.69,29.75,29.69,29.75,11400.0,19.0578,19.0963,19.0578,19.0963,11400.0
2005-07-21 11:50:00,29.75,29.78,29.74,29.76,36800.0,19.0963,19.1155,19.0899,19.1027,36800.0
2005-07-21 11:55:00,29.76,29.76,29.66,29.66,10900.0,19.1027,19.1027,19.0385,19.0385,10900.0
2005-07-21 12:00:00,29.65,29.68,29.65,29.67,6900.0,19.0321,19.0513,19.0321,19.0449,6900.0
2005-07-21 12:05:00,29.66,29.68,29.65,29.67,13800.0,19.0385,19.0513,19.0321,19.0449,13800.0
2005-07-21 12:10:00,29.66,29.66,29.65,29.66,8500.0,19.0385,19.0385,19.0321,19.0385,8500.0
2005-07-21 12:15:00,29.65,29.68,29.63,29.68,9100.0,19.0321,19.0513,19.0193,19.0513,9100.0
2005-07-21 12:20:00,29.67,29.67,29.63,29.66,9900.0,19.0449,19.0449,19.0193,19.0385,9900.0
2005-07-21 12:25:00,29.67,29.68,29.64,29.67,11900.0,19.0449,19.0513,19.0257,19.0449,11900.0
2005-07-21 12:30:00,29.67,29.74,29.65,29.74,24000.0,19.0449,19.0899,19.0321,19.0899,24000.0
2005-07-21 12:35:00,29.75,29.75,29.69,29.73,29900.0,19.0963,19.0963,19.0578,19.0834,29900.0
2005-07-21 12:40:00,29.72,29.75,29.71,29.72,9800.0,19.077,19.0963,19.0706,19.077,9800.0
2005-07-21 12:45:00,29.7,29.76,29.7,29.76,12200.0,19.0642,19.1027,19.0642,19.1027,12200.0
2005-07-21 12:50:00,29.77,29.85,29.76,29.8,19300.0,19.1091,19.1605,19.1027,19.1284,19300.0
2005-07-21 12:55:00,29.8,29.8,29.78,29.78,8400.0,19.1284,19.1284,19.1155,19.1155,8400.0
2005-07-21 13:00:00,29.81,29.91,29.8,29.9,55300.0,19.1348,19.199,19.1284,19.1926,55300.0
2005-07-21 13:05:00,29.9,29.91,29.83,29.85,20600.0,19.1926,19.199,19.1476,19.1605,20600.0
2005-07-21 13:10:00,29.85,29.85,29.78,29.83,11100.0,19.1605,19.1605,19.1155,19.1476,11100.0
2005-07-21 13:15:00,29.81,29.82,29.79,29.8,6000.0,19.1348,19.1412,19.122,19.1284,6000.0
2005-07-21 13:20:00,29.79,29.82,29.79,29.82,8500.0,19.122,19.1412,19.122,19.1412,8500.0
2005-07-21 13:25:00,29.81,29.81,29.79,29.8,5600.0,19.1348,19.1348,19.122,19.1284,5600.0
2005-07-21 13:30:00,29.79,29.85,29.79,29.82,14400.0,19.122,19.1605,19.122,19.1412,14400.0
2005-07-21 13:35:00,29.82,29.82,29.79,29.82,8900.0,19.1412,19.1412,19.122,19.1412,8900.0
2005-07-21 13:40:00,29.83,29.84,29.82,29.83,9100.0,19.1476,19.1541,19.1412,19.1476,9100.0
2005-07-21 13:45:00,29.84,29.87,29.82,29.83,17800.0,19.1541,19.1733,19.1412,19.1476,17800.0
2005-07-21 13:50:00,29.82,29.83,29.8,29.82,20300.0,19.1412,19.1476,19.1284,19.1412,20300.0
2005-07-21 13:55:00,29.82,29.87,29.82,29.86,13600.0,19.1412,19.1733,19.1412,19.1669,13600.0
2005-07-21 14:00:00,29.87,29.87,29.8,29.81,18600.0,19.1733,19.1733,19.1284,19.1348,18600.0
2005-07-21 14:05:00,29.8,29.8,29.75,29.76,14000.0,19.1284,19.1284,19.0963,19.1027,14000.0
2005-07-21 14:10:00,29.77,29.8,29.76,29.8,11300.0,19.1091,19.1284,19.1027,19.1284,11300.0
2005-07-21 14:15:00,29.8,29.82,29.8,29.82,9100.0,19.1284,19.1412,19.1284,19.1412,9100.0
2005-07-21 14:20:00,29.81,29.81,29.8,29.8,57600.0,19.1348,19.1348,19.1284,19.1284,57600.0
2005-07-21 14:25:00,29.8,29.8,29.67,29.69,17100.0,19.1284,19.1284,19.0449,19.0578,17100.0
2005-07-21 14:30:00,29.69,29.7,29.68,29.7,21800.0,19.0578,19.0642,19.0513,19.0642,21800.0
2005-07-21 14:35:00,29.7,29.72,29.7,29.72,7400.0,19.0642,19.077,19.0642,19.077,7400.0
2005-07-21 14:40:00,29.71,29.76,29.71,29.75,15500.0,19.0706,19.1027,19.0706,19.0963,15500.0
2005-07-21 14:45:00,29.74,29.76,29.74,29.76,4900.0,19.0899,19.1027,19.0899,19.1027,4900.0
2005-07-21 14:50:00,29.75,29.75,29.68,29.68,16800.0,19.0963,19.0963,19.0513,19.0513,16800.0
2005-07-21 14:55:00,29.68,29.73,29.66,29.72,24200.0,19.0513,19.0834,19.0385,19.077,24200.0
2005-07-21 15:00:00,29.73,29.75,29.71,29.75,7400.0,19.0834,19.0963,19.0706,19.0963,7400.0
2005-07-21 15:05:00,29.75,29.76,29.74,29.75,117800.0,19.0963,19.1027,19.0899,19.0963,117800.0
2005-07-21 15:10:00,29.74,29.77,29.7,29.7,41400.0,19.0899,19.1091,19.0642,19.0642,41400.0
2005-07-21 15:15:00,29.72,29.75,29.7,29.74,15500.0,19.077,19.0963,19.0642,19.0899,15500.0
2005-07-21 15:20:00,29.74,29.75,29.71,29.72,13100.0,19.0899,19.0963,19.0706,19.077,13100.0
2005-07-21 15:25:00,29.73,29.75,29.71,29.75,15800.0,19.0834,19.0963,19.0706,19.0963,15800.0
2005-07-21 15:30:00,29.76,29.76,29.73,29.74,22200.0,19.1027,19.1027,19.0834,19.0899,22200.0
2005-07-21 15:35:00,29.74,29.75,29.73,29.75,34500.0,19.0899,19.0963,19.0834,19.0963,34500.0
2005-07-21 15:40:00,29.74,29.76,29.74,29.75,25300.0,19.0899,19.1027,19.0899,19.0963,25300.0
2005-07-21 15:45:00,29.75,29.75,29.69,29.69,27300.0,19.0963,19.0963,19.0578,19.0578,27300.0
2005-07-21 15:50:00,29.7,29.71,29.67,29.67,24600.0,19.0642,19.0706,19.0449,19.0449,24600.0
2005-07-21 15:55:00,29.68,29.73,29.68,29.73,77100.0,19.0513,19.0834,19.0513,19.0834,77100.0
2005-07-22 09:30:00,29.64,29.73,29.6,29.67,27200.0,19.0257,19.0834,19.0,19.0449,27200.0
2005-07-22 09:35:00,29.68,29.69,29.51,29.52,5400.0,19.0513,19.0578,18.9422,18.9486,5400.0
2005-07-22 09:40:00,29.52,29.58,29.41,29.5,14700.0,18.9486,18.9872,18.878,18.9358,14700.0
2005-07-22 09:45:00,29.5,29.6,29.5,29.59,12900.0,18.9358,19.0,18.9358,18.9936,12900.0
2005-07-22 09:50:00,29.63,29.65,29.54,29.59,215500.0,19.0193,19.0321,18.9615,18.9936,215500.0
2005-07-22 09:55:00,29.59,29.59,29.52,29.52,2800.0,18.9936,18.9936,18.9486,18.9486,2800.0
2005-07-22 10:00:00,29.52,29.54,29.51,29.53,5000.0,18.9486,18.9615,18.9422,18.9551,5000.0
2005-07-22 10:05:00,29.54,29.57,29.5,29.51,6100.0,18.9615,18.9807,18.9358,18.9422,6100.0
2005-07-22 10:10:00,29.52,29.52,29.45,29.47,9300.0,18.9486,18.9486,18.9037,18.9166,9300.0
2005-07-22 10:15:00,29.47,29.47,29.4,29.44,5100.0,18.9166,18.9166,18.8716,18.8973,5100.0
2005-07-22 10:20:00,29.43,29.43,29.4,29.4,3400.0,18.8909,18.8909,18.8716,18.8716,3400.0
2005-07-22 10:25:00,29.4,29.47,29.4,29.46,11400.0,18.8716,18.9166,18.8716,18.9101,11400.0
2005-07-22 10:30:00,29.46,29.53,29.46,29.51,24100.0,18.9101,18.9551,18.9101,18.9422,24100.0
2005-07-22 10:35:00,29.51,29.53,29.5,29.53,10500.0,18.9422,18.9551,18.9358,18.9551,10500.0
2005-07-22 10:40:00,29.53,29.54,29.5,29.5,11100.0,18.9551,18.9615,18.9358,18.9358,11100.0
2005-07-22 10:45:00,29.5,29.54,29.5,29.5,10400.0,18.9358,18.9615,18.9358,18.9358,10400.0
2005-07-22 10:50:00,29.5,29.55,29.5,29.53,30900.0,18.9358,18.9679,18.9358,18.9551,30900.0
2005-07-22 10:55:00,29.54,29.58,29.53,29.56,16400.0,18.9615,18.9872,18.9551,18.9743,16400.0
2005-07-22 11:00:00,29.56,29.58,29.53,29.56,38400.0,18.9743,18.9872,18.9551,18.9743,38400.0
2005-07-22 11:05:00,29.56,29.56,29.53,29.54,9600.0,18.9743,18.9743,18.9551,18.9615,9600.0
2005-07-22 11:10:00,29.53,29.54,29.48,29.52,14900.0,18.9551,18.9615,18.923,18.9486,14900.0
2005-07-22 11:15:00,29.52,29.56,29.52,29.55,18300.0,18.9486,18.9743,18.9486,18.9679,18300.0
2005-07-22 11:20:00,29.55,29.55,29.53,29.55,10400.0,18.9679,18.9679,18.9551,18.9679,10400.0
2005-07-22 11:25:00,29.55,29.62,29.55,29.61,16000.0,18.9679,19.0128,18.9679,19.0064,16000.0
2005-07-22 11:30:00,29.6,29.62,29.58,29.59,46500.0,19.0,19.0128,18.9872,18.9936,46500.0
2005-07-22 11:35:00,29.59,29.59,29.53,29.53,13100.0,18.9936,18.9936,18.9551,18.9551,13100.0
2005-07-22 11:40:00,29.53,29.55,29.51,29.55,10200.0,18.9551,18.9679,18.9422,18.9679,10200.0
2005-07-22 11:45:00,29.54,29.54,29.51,29.53,9300.0,18.9615,18.9615,18.9422,18.9551,9300.0
2005-07-22 11:50:00,29.53,29.53,29.5,29.51,4500.0,18.9551,18.9551,18.9358,18.9422,4500.0
2005-07-22 11:55:00,29.51,29.55,29.51,29.52,7800.0,18.9422,18.9679,18.9422,18.9486,7800.0
2005-07-22 12:00:00,29.53,29.53,29.48,29.5,5900.0,18.9551,18.9551,18.923,18.9358,5900.0
2005-07-22 12:05:00,29.5,29.53,29.48,29.49,14000.0,18.9358,18.9551,18.923,18.9294,14000.0
2005-07-22 12:10:00,29.51,29.54,29.48,29.53,10200.0,18.9422,18.9615,18.923,18.9551,10200.0
2005-07-22 12:15:00,29.53,29.57,29.51,29.57,51800.0,18.9551,18.9807,18.9422,18.9807,51800.0
2005-07-22 12:20:00,29.6,29.6,29.5,29.51,39500.0,19.0,19.0,18.9358,18.9422,39500.0
2005-07-22 12:25:00,29.51,29.54,29.51,29.52,5100.0,18.9422,18.9615,18.9422,18.9486,5100.0
2005-07-22 12:30:00,29.51,29.51,29.49,29.49,6700.0,18.9422,18.9422,18.9294,18.9294,6700.0
2005-07-22 12:35:00,29.49,29.5,29.46,29.47,3600.0,18.9294,18.9358,18.9101,18.9166,3600.0
2005-07-22 12:40:00,29.45,29.5,29.45,29.48,31500.0,18.9037,18.9358,18.9037,18.923,31500.0
2005-07-22 12:45:00,29.48,29.5,29.45,29.5,62700.0,18.923,18.9358,18.9037,18.9358,62700.0
2005-07-22 12:50:00,29.51,29.51,29.48,29.49,5200.0,18.9422,18.9422,18.923,18.9294,5200.0
2005-07-22 12:55:00,29.49,29.5,29.46,29.47,10500.0,18.9294,18.9358,18.9101,18.9166,10500.0
2005-07-22 13:00:00,29.46,29.52,29.46,29.5,11200.0,18.9101,18.9486,18.9101,18.9358,11200.0
2005-07-22 13:05:00,29.51,29.54,29.5,29.52,16300.0,18.9422,18.9615,18.9358,18.9486,16300.0
2005-07-22 13:10:00,29.51,29.55,29.5,29.52,278300.0,18.9422,18.9679,18.9358,18.9486,278300.0
2005-07-22 13:15:00,29.52,29.52,29.47,29.49,80200.0,18.9486,18.9486,18.9166,18.9294,80200.0
2005-07-22 13:20:00,29.5,29.54,29.48,29.53,12600.0,18.9358,18.9615,18.923,18.9551,12600.0
2005-07-22 13:25:00,29.53,29.53,29.5,29.5,7200.0,18.9551,18.9551,18.9358,18.9358,7200.0
2005-07-22 13:30:00,29.49,29.55,29.48,29.52,16700.0,18.9294,18.9679,18.923,18.9486,16700.0
2005-07-22 13:35:00,29.52,29.52,29.49,29.5,219700.0,18.9486,18.9486,18.9294,18.9358,219700.0
2005-07-22 13:40:00,29.49,29.49,29.46,29.49,11800.0,18.9294,18.9294,18.9101,18.9294,11800.0
2005-07-22 13:45:00,29.49,29.49,29.45,29.49,20500.0,18.9294,18.9294,18.9037,18.9294,20500.0
2005-07-22 13:50:00,29.48,29.48,29.41,29.41,14100.0,18.923,18.923,18.878,18.878,14100.0
2005-07-22 13:55:00,29.41,29.48,29.41,29.45,11800.0,18.878,18.923,18.878,18.9037,11800.0
2005-07-22 14:00:00,29.44,29.44,29.38,29.4,8400.0,18.8973,18.8973,18.8588,18.8716,8400.0
2005-07-22 14:05:00,29.4,29.42,29.37,29.39,16400.0,18.8716,18.8845,18.8524,18.8652,16400.0
2005-07-22 14:10:00,29.4,29.4,29.37,29.37,9600.0,18.8716,18.8716,18.8524,18.8524,9600.0
2005-07-22 14:15:00,29.37,29.39,29.37,29.39,11200.0,18.8524,18.8652,18.8524,18.8652,11200.0
2005-07-22 14:20:00,29.39,29.4,29.37,29.39,15500.0,18.8652,18.8716,18.8524,18.8652,15500.0
2005-07-22 14:25:00,29.38,29.4,29.38,29.38,12500.0,18.8588,18.8716,18.8588,18.8588,12500.0
2005-07-22 14:30:00,29.38,29.39,29.35,29.38,9800.0,18.8588,18.8652,18.8395,18.8588,9800.0
2005-07-22 14:35:00,29.37,29.4,29.37,29.4,5200.0,18.8524,18.8716,18.8524,18.8716,5200.0
2005-07-22 14:40:00,29.43,29.48,29.43,29.47,10700.0,18.8909,18.923,18.8909,18.9166,10700.0
2005-07-22 14:45:00,29.46,29.48,29.45,29.48,11400.0,18.9101,18.923,18.9037,18.923,11400.0
2005-07-22 14:50:00,29.48,29.49,29.46,29.47,7700.0,18.923,18.9294,18.9101,18.9166,7700.0
2005-07-22 14:55:00,29.48,29.5,29.48,29.5,101000.0,18.923,18.9358,18.923,18.9358,101000.0
2005-07-22 15:00:00,29.5,29.54,29.5,29.5,173300.0,18.9358,18.9615,18.9358,18.9358,173300.0
2005-07-22 15:05:00,29.5,29.5,29.47,29.47,40200.0,18.9358,18.9358,18.9166,18.9166,40200.0
2005-07-22 15:10:00,29.47,29.49,29.46,29.49,1900.0,18.9166,18.9294,18.9101,18.9294,1900.0
2005-07-22 15:15:00,29.5,29.5,29.41,29.46,34800.0,18.9358,18.9358,18.878,18.9101,34800.0
2005-07-22 15:20:00,29.47,29.48,29.46,29.48,6100.0,18.9166,18.923,18.9101,18.923,6100.0
2005-07-22 15:25:00,29.47,29.5,29.47,29.49,18100.0,18.9166,18.9358,18.9166,18.9294,18100.0
2005-07-22 15:30:00,29.5,29.5,29.49,29.5,33600.0,18.9358,18.9358,18.9294,18.9358,33600.0
2005-07-22 15:35:00,29.5,29.5,29.46,29.49,17600.0,18.9358,18.9358,18.9101,18.9294,17600.0
2005-07-22 15:40:00,29.49,29.5,29.48,29.49,17300.0,18.9294,18.9358,18.923,18.9294,17300.0
2005-07-22 15:45:00,29.49,29.49,29.46,29.47,18000.0,18.9294,18.9294,18.9101,18.9166,18000.0
2005-07-22 15:50:00,29.46,29.48,29.42,29.42,24800.0,18.9101,18.923,18.8845,18.8845,24800.0
2005-07-22 15:55:00,29.42,29.48,29.42,29.46,22700.0,18.8845,18.923,18.8845,18.9101,22700.0
2005-07-25 09:30:00,29.35,29.48,29.32,29.44,37600.0,18.8395,18.923,18.8203,18.8973,37600.0
2005-07-25 09:35:00,29.49,29.49,29.31,29.37,7800.0,18.9294,18.9294,18.8138,18.8524,7800.0
2005-07-25 09:40:00,29.34,29.36,29.16,29.16,33200.0,18.8331,18.8459,18.7176,18.7176,33200.0
2005-07-25 09:45:00,29.15,29.2,29.14,29.19,11000.0,18.7111,18.7432,18.7047,18.7368,11000.0
2005-07-25 09:50:00,29.18,29.35,29.18,29.35,45100.0,18.7304,18.8395,18.7304,18.8395,45100.0
2005-07-25 09:55:00,29.35,29.36,29.31,29.31,14600.0,18.8395,18.8459,18.8138,18.8138,14600.0
2005-07-25 10:00:00,29.31,29.36,29.29,29.31,14200.0,18.8138,18.8459,18.801,18.8138,14200.0
2005-07-25 10:05:00,29.32,29.37,29.32,29.37,5200.0,18.8203,18.8524,18.8203,18.8524,5200.0
2005-07-25 10:10:00,29.36,29.36,29.29,29.29,7200.0,18.8459,18.8459,18.801,18.801,7200.0
2005-07-25 10:15:00,29.27,29.3,29.26,29.29,15000.0,18.7882,18.8074,18.7818,18.801,15000.0
2005-07-25 10:20:00,29.29,29.3,29.27,29.27,4700.0,18.801,18.8074,18.7882,18.7882,4700.0
2005-07-25 10:25:00,29.28,29.3,29.2,29.2,5700.0,18.7946,18.8074,18.7432,18.7432,5700.0
2005-07-25 10:30:00,29.22,29.22,29.16,29.19,12800.0,18.7561,18.7561,18.7176,18.7368,12800.0
2005-07-25 10:35:00,29.19,29.23,29.18,29.19,25400.0,18.7368,18.7625,18.7304,18.7368,25400.0
2005-07-25 10:40:00,29.19,29.25,29.18,29.21,19600.0,18.7368,18.7753,18.7304,18.7497,19600.0
2005-07-25 10:45:00,29.21,29.25,29.21,29.22,24900.0,18.7497,18.7753,18.7497,18.7561,24900.0
2005-07-25 10:50:00,29.22,29.23,29.19,29.22,22500.0,18.7561,18.7625,18.7368,18.7561,22500.0
2005-07-25 10:55:00,29.22,29.25,29.22,29.24,14000.0,18.7561,18.7753,18.7561,18.7689,14000.0
2005-07-25 11:00:00,29.24,29.27,29.24,29.27,12900.0,18.7689,18.7882,18.7689,18.7882,12900.0
2005-07-25 11:05:00,29.26,29.28,29.21,29.22,16600.0,18.7818,18.7946,18.7497,18.7561,16600.0
2005-07-25 11:10:00,29.22,29.23,29.2,29.2,13200.0,18.7561,18.7625,18.7432,18.7432,13200.0
2005-07-25 11:15:00,29.2,29.2,29.19,29.2,19800.0,18.7432,18.7432,18.7368,18.7432,19800.0
2005-07-25 11:20:00,29.2,29.22,29.19,29.21,44100.0,18.7432,18.7561,18.7368,18.7497,44100.0
2005-07-25 11:25:00,29.22,29.24,29.22,29.23,15100.0,18.7561,18.7689,18.7561,18.7625,15100.0
2005-07-25 11:30:00,29.23,29.23,29.2,29.2,23600.0,18.7625,18.7625,18.7432,18.7432,23600.0
2005-07-25 11:35:00,29.2,29.2,29.05,29.06,27900.0,18.7432,18.7432,18.647,18.6534,27900.0
2005-07-25 11:40:00,29.07,29.12,29.07,29.1,22700.0,18.6598,18.6919,18.6598,18.6791,22700.0
2005-07-25 11:45:00,29.1,29.11,29.09,29.11,14100.0,18.6791,18.6855,18.6726,18.6855,14100.0
2005-07-25 11:50:00,29.11,29.12,29.05,29.09,15500.0,18.6855,18.6919,18.647,18.6726,15500.0
2005-07-25 11:55:00,29.08,29.13,29.06,29.13,29200.0,18.6662,18.6983,18.6534,18.6983,29200.0
2005-07-25 12:00:00,29.13,29.19,29.06,29.15,46200.0,18.6983,18.7368,18.6534,18.7111,46200.0
2005-07-25 12:05:00,29.15,29.22,29.15,29.17,23600.0,18.7111,18.7561,18.7111,18.724,23600.0
2005-07-25 12:10:00,29.17,29.17,29.15,29.16,11800.0,18.724,18.724,18.7111,18.7176,11800.0
2005-07-25 12:15:00,29.16,29.18,29.15,29.17,20600.0,18.7176,18.7304,18.7111,18.724,20600.0
2005-07-25 12:20:00,29.17,29.19,29.15,29.18,8700.0,18.724,18.7368,18.7111,18.7304,8700.0
2005-07-25 12:25:00,29.18,29.2,29.17,29.19,38300.0,18.7304,18.7432,18.724,18.7368,38300.0
2005-07-25 12:30:00,29.19,29.19,29.15,29.17,16800.0,18.7368,18.7368,18.7111,18.724,16800.0
2005-07-25 12:35:00,29.17,29.17,29.15,29.16,14900.0,18.724,18.724,18.7111,18.7176,14900.0
2005-07-25 12:40:00,29.16,29.18,29.16,29.17,10300.0,18.7176,18.7304,18.7176,18.724,10300.0
2005-07-25 12:45:00,29.17,29.2,29.16,29.19,30300.0,18.724,18.7432,18.7176,18.7368,30300.0
2005-07-25 12:50:00,29.17,29.18,29.15,29.16,6700.0,18.724,18.7304,18.7111,18.7176,6700.0
2005-07-25 12:55:00,29.17,29.18,29.13,29.13,5700.0,18.724,18.7304,18.6983,18.6983,5700.0
2005-07-25 13:00:00,29.14,29.15,29.11,29.13,29200.0,18.7047,18.7111,18.6855,18.6983,29200.0
2005-07-25 13:05:00,29.13,29.16,29.12,29.16,12800.0,18.6983,18.7176,18.6919,18.7176,12800.0
2005-07-25 13:10:00,29.16,29.22,29.16,29.19,13300.0,18.7176,18.7561,18.7176,18.7368,13300.0
2005-07-25 13:15:00,29.2,29.21,29.18,29.2,9100.0,18.7432,18.7497,18.7304,18.7432,9100.0
2005-07-25 13:20:00,29.21,29.21,29.19,29.2,5500.0,18.7497,18.7497,18.7368,18.7432,5500.0
2005-07-25 13:25:00,29.2,29.25,29.2,29.25,32000.0,18.7432,18.7753,18.7432,18.7753,32000.0
2005-07-25 13:30:00,29.25,29.3,29.25,29.3,13600.0,18.7753,18.8074,18.7753,18.8074,13600.0
2005-07-25 13:35:00,29.3,29.31,29.25,29.26,48000.0,18.8074,18.8138,18.7753,18.7818,48000.0
2005-07-25 13:40:00,29.26,29.26,29.19,29.2,40300.0,18.7818,18.7818,18.7368,18.7432,40300.0
2005-07-25 13:45:00,29.2,29.2,29.19,29.2,7100.0,18.7432,18.7432,18.7368,18.7432,7100.0
2005-07-25 13:50:00,29.2,29.2,29.15,29.17,75300.0,18.7432,18.7432,18.7111,18.724,75300.0
2005-07-25 13:55:00,29.15,29.17,29.15,29.17,12800.0,18.7111,18.724,18.7111,18.724,12800.0
2005-07-25 14:00:00,29.16,29.19,29.13,29.15,13500.0,18.7176,18.7368,18.6983,18.7111,13500.0
2005-07-25 14:05:00,29.15,29.16,29.09,29.09,14000.0,18.7111,18.7176,18.6726,18.6726,14000.0
2005-07-25 14:10:00,29.09,29.13,29.09,29.13,15300.0,18.6726,18.6983,18.6726,18.6983,15300.0
2005-07-25 14:15:00,29.13,29.18,29.12,29.17,22700.0,18.6983,18.7304,18.6919,18.724,22700.0
2005-07-25 14:20:00,29.17,29.17,29.14,29.16,11000.0,18.724,18.724,18.7047,18.7176,11000.0
2005-07-25 14:25:00,29.16,29.17,29.15,29.16,11000.0,18.7176,18.724,18.7111,18.7176,11000.0
2005-07-25 14:30:00,29.16,29.16,29.12,29.14,19600.0,18.7176,18.7176,18.6919,18.7047,19600.0
2005-07-25 14:35:00,29.13,29.14,29.04,29.1,14200.0,18.6983,18.7047,18.6405,18.6791,14200.0
2005-07-25 14:40:00,29.11,29.12,29.09,29.11,8600.0,18.6855,18.6919,18.6726,18.6855,8600.0
2005-07-25 14:45:00,29.11,29.11,29.05,29.08,12200.0,18.6855,18.6855,18.647,18.6662,12200.0
2005-07-25 14:50:00,29.09,29.11,29.09,29.1,4900.0,18.6726,18.6855,18.6726,18.6791,4900.0
2005-07-25 14:55:00,29.1,29.1,29.06,29.07,27200.0,18.6791,18.6791,18.6534,18.6598,27200.0
2005-07-25 15:00:00,29.07,29.08,29.06,29.07,8100.0,18.6598,18.6662,18.6534,18.6598,8100.0
2005-07-25 15:05:00,29.06,29.11,29.06,29.1,10800.0,18.6534,18.6855,18.6534,18.6791,10800.0
2005-07-25 15:10:00,29.1,29.12,29.04,29.11,18900.0,18.6791,18.6919,18.6405,18.6855,18900.0
2005-07-25 15:15:00,29.11,29.16,29.1,29.14,40800.0,18.6855,18.7176,18.6791,18.7047,40800.0
2005-07-25 15:20:00,29.15,29.16,29.14,29.16,10300.0,18.7111,18.7176,18.7047,18.7176,10300.0
2005-07-25 15:25:00,29.15,29.17,29.14,29.17,17700.0,18.7111,18.724,18.7047,18.724,17700.0
2005-07-25 15:30:00,29.16,29.17,29.12,29.12,12300.0,18.7176,18.724,18.6919,18.6919,12300.0
2005-07-25 15:35:00,29.12,29.15,29.11,29.14,13800.0,18.6919,18.7111,18.6855,18.7047,13800.0
2005-07-25 15:40:00,29.14,29.15,29.09,29.13,22000.0,18.7047,18.7111,18.6726,18.6983,22000.0
2005-07-25 15:45:00,29.13,29.13,29.05,29.08,36800.0,18.6983,18.6983,18.647,18.6662,36800.0
2005-07-25 15:50:00,29.08,29.1,29.07,29.1,40000.0,18.6662,18.6791,18.6598,18.6791,40000.0
2005-07-25 15:55:00,29.1,29.11,29.06,29.07,45200.0,18.6791,18.6855,18.6534,18.6598,45200.0
2005-07-26 09:30:00,29.23,29.25,29.13,29.13,35000.0,18.7625,18.7753,18.6983,18.6983,35000.0
2005-07-26 09:35:00,29.14,29.24,29.13,29.21,19300.0,18.7047,18.7689,18.6983,18.7497,19300.0
2005-07-26 09:40:00,29.22,29.29,29.16,29.16,15700.0,18.7561,18.801,18.7176,18.7176,15700.0
2005-07-26 09:45:00,29.15,29.15,29.03,29.03,16200.0,18.7111,18.7111,18.6341,18.6341,16200.0
2005-07-26 09:50:00,29.04,29.1,29.04,29.1,3100.0,18.6405,18.6791,18.6405,18.6791,3100.0
2005-07-26 09:55:00,29.1,29.15,29.06,29.08,13500.0,18.6791,18.7111,18.6534,18.6662,13500.0
2005-07-26 10:00:00,29.12,29.13,29.07,29.08,13400.0,18.6919,18.6983,18.6598,18.6662,13400.0
2005-07-26 10:05:00,29.08,29.12,29.06,29.09,13300.0,18.6662,18.6919,18.6534,18.6726,13300.0
2005-07-26 10:10:00,29.11,29.16,29.11,29.11,15200.0,18.6855,18.7176,18.6855,18.6855,15200.0
2005-07-26 10:15:00,29.13,29.14,29.06,29.14,16400.0,18.6983,18.7047,18.6534,18.7047,16400.0
2005-07-26 10:20:00,29.13,29.13,29.07,29.11,15400.0,18.6983,18.6983,18.6598,18.6855,15400.0
2005-07-26 10:25:00,29.1,29.14,29.06,29.07,17800.0,18.6791,18.7047,18.6534,18.6598,17800.0
2005-07-26 10:30:00,29.08,29.1,29.06,29.09,7400.0,18.6662,18.6791,18.6534,18.6726,7400.0
2005-07-26 10:35:00,29.01,29.1,29.0,29.1,276100.0,18.6213,18.6791,18.6149,18.6791,276100.0
2005-07-26 10:40:00,29.08,29.1,29.07,29.09,9500.0,18.6662,18.6791,18.6598,18.6726,9500.0
2005-07-26 10:45:00,29.09,29.09,29.04,29.09,29400.0,18.6726,18.6726,18.6405,18.6726,29400.0
2005-07-26 10:50:00,29.08,29.09,29.07,29.08,2500.0,18.6662,18.6726,18.6598,18.6662,2500.0
2005-07-26 10:55:00,29.08,29.11,29.08,29.1,8300.0,18.6662,18.6855,18.6662,18.6791,8300.0
2005-07-26 11:00:00,29.1,29.1,29.07,29.08,10600.0,18.6791,18.6791,18.6598,18.6662,10600.0
2005-07-26 11:05:00,29.07,29.08,29.05,29.06,20900.0,18.6598,18.6662,18.647,18.6534,20900.0
2005-07-26 11:10:00,29.05,29.06,29.03,29.06,34800.0,18.647,18.6534,18.6341,18.6534,34800.0
2005-07-26 11:15:00,29.06,29.06,29.01,29.06,20700.0,18.6534,18.6534,18.6213,18.6534,20700.0
2005-07-26 11:20:00,29.04,29.05,29.02,29.02,8800.0,18.6405,18.647,18.6277,18.6277,8800.0
2005-07-26 11:25:00,29.02,29.05,29.01,29.03,9300.0,18.6277,18.647,18.6213,18.6341,9300.0
2005-07-26 11:30:00,29.06,29.06,29.04,29.04,5400.0,18.6534,18.6534,18.6405,18.6405,5400.0
2005-07-26 11:35:00,29.04,29.04,29.01,29.04,17100.0,18.6405,18.6405,18.6213,18.6405,17100.0
2005-07-26 11:40:00,29.05,29.05,29.01,29.01,5400.0,18.647,18.647,18.6213,18.6213,5400.0
2005-07-26 11:45:00,29.01,29.03,29.0,29.01,9000.0,18.6213,18.6341,18.6149,18.6213,9000.0
2005-07-26 11:50:00,29.0,29.02,28.99,29.0,43200.0,18.6149,18.6277,18.6084,18.6149,43200.0
2005-07-26 11:55:00,28.98,29.04,28.98,29.03,6900.0,18.602,18.6405,18.602,18.6341,6900.0
2005-07-26 12:00:00,29.04,29.04,29.01,29.01,3600.0,18.6405,18.6405,18.6213,18.6213,3600.0
2005-07-26 12:05:00,29.01,29.03,28.99,29.03,14400.0,18.6213,18.6341,18.6084,18.6341,14400.0
2005-07-26 12:10:00,29.0,29.0,28.99,28.99,15000.0,18.6149,18.6149,18.6084,18.6084,15000.0
2005-07-26 12:15:00,28.99,28.99,28.96,28.97,7100.0,18.6084,18.6084,18.5892,18.5956,7100.0
2005-07-26 12:20:00,28.97,28.97,28.92,28.92,34700.0,18.5956,18.5956,18.5635,18.5635,34700.0
2005-07-26 12:25:00,28.95,28.97,28.93,28.96,21000.0,18.5828,18.5956,18.5699,18.5892,21000.0
2005-07-26 12:30:00,28.95,28.97,28.93,28.94,10100.0,18.5828,18.5956,18.5699,18.5763,10100.0
2005-07-26 12:35:00,28.95,28.95,28.93,28.95,6500.0,18.5828,18.5828,18.5699,18.5828,6500.0
2005-07-26 12:40:00,28.95,28.97,28.94,28.97,6200.0,18.5828,18.5956,18.5763,18.5956,6200.0
2005-07-26 12:45:00,28.95,28.98,28.95,28.97,6100.0,18.5828,18.602,18.5828,18.5956,6100.0
2005-07-26 12:50:00,28.97,28.97,28.95,28.96,5400.0,18.5956,18.5956,18.5828,18.5892,5400.0
2005-07-26 12:55:00,28.96,28.98,28.96,28.98,4500.0,18.5892,18.602,18.5892,18.602,4500.0
2005-07-26 13:00:00,28.98,28.99,28.95,28.99,6500.0,18.602,18.6084,18.5828,18.6084,6500.0
2005-07-26 13:05:00,28.99,28.99,28.96,28.96,4800.0,18.6084,18.6084,18.5892,18.5892,4800.0
2005-07-26 13:10:00,28.96,28.98,28.95,28.95,7300.0,18.5892,18.602,18.5828,18.5828,7300.0
2005-07-26 13:15:00,28.94,28.96,28.94,28.94,6600.0,18.5763,18.5892,18.5763,18.5763,6600.0
2005-07-26 13:20:00,28.94,28.94,28.92,28.93,3600.0,18.5763,18.5763,18.5635,18.5699,3600.0
2005-07-26 13:25:00,28.93,28.96,28.93,28.94,4900.0,18.5699,18.5892,18.5699,18.5763,4900.0
2005-07-26 13:30:00,28.93,28.94,28.92,28.94,10300.0,18.5699,18.5763,18.5635,18.5763,10300.0
2005-07-26 13:35:00,28.93,28.98,28.92,28.98,12700.0,18.5699,18.602,18.5635,18.602,12700.0
2005-07-26 13:40:00,28.99,29.0,28.96,29.0,18400.0,18.6084,18.6149,18.5892,18.6149,18400.0
2005-07-26 13:45:00,29.0,29.02,28.98,28.98,26600.0,18.6149,18.6277,18.602,18.602,26600.0
2005-07-26 13:50:00,28.97,29.0,28.95,28.97,6700.0,18.5956,18.6149,18.5828,18.5956,6700.0
2005-07-26 13:55:00,28.97,29.02,28.95,29.02,11000.0,18.5956,18.6277,18.5828,18.6277,11000.0
2005-07-26 14:00:00,29.02,29.02,28.97,28.97,16900.0,18.6277,18.6277,18.5956,18.5956,16900.0
2005-07-26 14:05:00,28.96,29.05,28.96,29.05,15100.0,18.5892,18.647,18.5892,18.647,15100.0
2005-07-26 14:10:00,29.04,29.08,28.98,28.99,18900.0,18.6405,18.6662,18.602,18.6084,18900.0
2005-07-26 14:15:00,29.0,29.0,28.95,28.95,7100.0,18.6149,18.6149,18.5828,18.5828,7100.0
2005-07-26 14:20:00,28.96,29.02,28.96,29.01,9300.0,18.5892,18.6277,18.5892,18.6213,9300.0
2005-07-26 14:25:00,29.01,29.01,28.97,28.99,7900.0,18.6213,18.6213,18.5956,18.6084,7900.0
2005-07-26 14:30:00,28.99,29.01,28.98,29.01,13400.0,18.6084,18.6213,18.602,18.6213,13400.0
2005-07-26 14:35:00,29.01,29.03,29.0,29.03,7300.0,18.6213,18.6341,18.6149,18.6341,7300.0
2005-07-26 14:40:00,29.04,29.05,29.03,29.04,12700.0,18.6405,18.647,18.6341,18.6405,12700.0
2005-07-26 14:45:00,29.04,29.09,29.04,29.07,14800.0,18.6405,18.6726,18.6405,18.6598,14800.0
2005-07-26 14:50:00,29.06,29.11,29.03,29.03,11800.0,18.6534,18.6855,18.6341,18.6341,11800.0
2005-07-26 14:55:00,29.05,29.1,29.05,29.08,10800.0,18.647,18.6791,18.647,18.6662,10800.0
2005-07-26 15:00:00,29.06,29.08,29.02,29.03,19300.0,18.6534,18.6662,18.6277,18.6341,19300.0
2005-07-26 15:05:00,29.02,29.09,29.02,29.08,128800.0,18.6277,18.6726,18.6277,18.6662,128800.0
2005-07-26 15:10:00,29.07,29.07,28.99,28.99,65600.0,18.6598,18.6598,18.6084,18.6084,65600.0
2005-07-26 15:15:00,29.0,29.03,28.98,28.99,76800.0,18.6149,18.6341,18.602,18.6084,76800.0
2005-07-26 15:20:00,29.0,29.03,29.0,29.02,23000.0,18.6149,18.6341,18.6149,18.6277,23000.0
2005-07-26 15:25:00,29.03,29.04,29.02,29.04,17000.0,18.6341,18.6405,18.6277,18.6405,17000.0
2005-07-26 15:30:00,29.04,29.04,28.98,28.99,23500.0,18.6405,18.6405,18.602,18.6084,23500.0
2005-07-26 15:35:00,28.98,29.02,28.96,29.0,57900.0,18.602,18.6277,18.5892,18.6149,57900.0
2005-07-26 15:40:00,29.01,29.01,28.97,28.99,56300.0,18.6213,18.6213,18.5956,18.6084,56300.0
2005-07-26 15:45:00,28.97,29.0,28.94,28.99,47300.0,18.5956,18.6149,18.5763,18.6084,47300.0
2005-07-26 15:50:00,28.98,28.99,28.96,28.99,37600.0,18.602,18.6084,18.5892,18.6084,37600.0
2005-07-26 15:55:00,28.99,29.03,28.99,29.0,59100.0,18.6084,18.6341,18.6084,18.6149,59100.0
2005-07-27 09:30:00,29.14,29.2,29.01,29.2,30100.0,18.7047,18.7432,18.6213,18.7432,30100.0
2005-07-27 09:35:00,29.22,29.25,29.06,29.12,14500.0,18.7561,18.7753,18.6534,18.6919,14500.0
2005-07-27 09:40:00,29.09,29.22,29.07,29.2,11100.0,18.6726,18.7561,18.6598,18.7432,11100.0
2005-07-27 09:45:00,29.22,29.22,29.07,29.12,53300.0,18.7561,18.7561,18.6598,18.6919,53300.0
2005-07-27 09:50:00,29.1,29.18,29.1,29.15,5700.0,18.6791,18.7304,18.6791,18.7111,5700.0
2005-07-27 09:55:00,29.16,29.35,29.15,29.35,35600.0,18.7176,18.8395,18.7111,18.8395,35600.0
2005-07-27 10:00:00,29.32,29.37,29.14,29.14,13600.0,18.8203,18.8524,18.7047,18.7047,13600.0
2005-07-27 10:05:00,29.14,29.22,29.14,29.18,15700.0,18.7047,18.7561,18.7047,18.7304,15700.0
2005-07-27 10:10:00,29.18,29.22,29.15,29.19,14400.0,18.7304,18.7561,18.7111,18.7368,14400.0
2005-07-27 10:15:00,29.19,29.2,29.03,29.04,18200.0,18.7368,18.7432,18.6341,18.6405,18200.0
2005-07-27 10:20:00,29.04,29.08,29.04,29.07,8200.0,18.6405,18.6662,18.6405,18.6598,8200.0
2005-07-27 10:25:00,29.05,29.07,29.04,29.05,8200.0,18.647,18.6598,18.6405,18.647,8200.0
2005-07-27 10:30:00,29.06,29.1,29.04,29.1,25400.0,18.6534,18.6791,18.6405,18.6791,25400.0
2005-07-27 10:35:00,29.11,29.16,29.11,29.14,98900.0,18.6855,18.7176,18.6855,18.7047,98900.0
2005-07-27 10:40:00,29.14,29.25,29.14,29.2,51800.0,18.7047,18.7753,18.7047,18.7432,51800.0
2005-07-27 10:45:00,29.2,29.23,29.15,29.16,11300.0,18.7432,18.7625,18.7111,18.7176,11300.0
2005-07-27 10:50:00,29.18,29.19,29.14,29.14,37400.0,18.7304,18.7368,18.7047,18.7047,37400.0
2005-07-27 10:55:00,29.14,29.2,29.13,29.2,12800.0,18.7047,18.7432,18.6983,18.7432,12800.0
2005-07-27 11:00:00,29.2,29.22,29.15,29.18,14400.0,18.7432,18.7561,18.7111,18.7304,14400.0
2005-07-27 11:05:00,29.17,29.18,29.16,29.18,6300.0,18.724,18.7304,18.7176,18.7304,6300.0
2005-07-27 11:10:00,29.17,29.19,29.16,29.18,11200.0,18.724,18.7368,18.7176,18.7304,11200.0
2005-07-27 11:15:00,29.17,29.19,29.17,29.19,3100.0,18.724,18.7368,18.724,18.7368,3100.0
2005-07-27 11:20:00,29.19,29.21,29.16,29.18,16600.0,18.7368,18.7497,18.7176,18.7304,16600.0
2005-07-27 11:25:00,29.18,29.18,29.16,29.16,4600.0,18.7304,18.7304,18.7176,18.7176,4600.0
2005-07-27 11:30:00,29.16,29.16,29.13,29.14,13100.0,18.7176,18.7176,18.6983,18.7047,13100.0
2005-07-27 11:35:00,29.14,29.2,29.14,29.17,213200.0,18.7047,18.7432,18.7047,18.724,213200.0
2005-07-27 11:40:00,29.18,29.19,29.16,29.16,22500.0,18.7304,18.7368,18.7176,18.7176,22500.0
2005-07-27 11:45:00,29.17,29.17,29.15,29.15,11200.0,18.724,18.724,18.7111,18.7111,11200.0
2005-07-27 11:50:00,29.16,29.17,29.15,29.16,8700.0,18.7176,18.724,18.7111,18.7176,8700.0
2005-07-27 11:55:00,29.16,29.17,29.14,29.16,176400.0,18.7176,18.724,18.7047,18.7176,176400.0
2005-07-27 12:00:00,29.16,29.24,29.16,29.23,5600.0,18.7176,18.7689,18.7176,18.7625,5600.0
2005-07-27 12:05:00,29.24,29.25,29.23,29.25,6100.0,18.7689,18.7753,18.7625,18.7753,6100.0
2005-07-27 12:10:00,29.25,29.25,29.22,29.22,4000.0,18.7753,18.7753,18.7561,18.7561,4000.0
2005-07-27 12:15:00,29.22,29.24,29.2,29.2,8000.0,18.7561,18.7689,18.7432,18.7432,8000.0
2005-07-27 12:20:00,29.19,29.19,29.14,29.15,9800.0,18.7368,18.7368,18.7047,18.7111,9800.0
2005-07-27 12:25:00,29.15,29.18,29.14,29.17,8100.0,18.7111,18.7304,18.7047,18.724,8100.0
2005-07-27 12:30:00,29.16,29.17,29.15,29.16,4800.0,18.7176,18.724,18.7111,18.7176,4800.0
2005-07-27 12:35:00,29.16,29.18,29.14,29.17,11800.0,18.7176,18.7304,18.7047,18.724,11800.0
2005-07-27 12:40:00,29.18,29.18,29.16,29.16,3800.0,18.7304,18.7304,18.7176,18.7176,3800.0
2005-07-27 12:45:00,29.16,29.16,29.14,29.16,3800.0,18.7176,18.7176,18.7047,18.7176,3800.0
2005-07-27 12:50:00,29.15,29.17,29.14,29.15,9800.0,18.7111,18.724,18.7047,18.7111,9800.0
2005-07-27 12:55:00,29.15,29.16,29.14,29.14,7300.0,18.7111,18.7176,18.7047,18.7047,7300.0
2005-07-27 13:00:00,29.14,29.16,29.14,29.14,9400.0,18.7047,18.7176,18.7047,18.7047,9400.0
2005-07-27 13:05:00,29.14,29.16,29.14,29.15,19800.0,18.7047,18.7176,18.7047,18.7111,19800.0
2005-07-27 13:10:00,29.14,29.15,29.14,29.14,2100.0,18.7047,18.7111,18.7047,18.7047,2100.0
2005-07-27 13:15:00,29.15,29.16,29.15,29.16,1600.0,18.7111,18.7176,18.7111,18.7176,1600.0
2005-07-27 13:20:00,29.15,29.16,29.15,29.15,6400.0,18.7111,18.7176,18.7111,18.7111,6400.0
2005-07-27 13:25:00,29.14,29.16,29.14,29.16,5500.0,18.7047,18.7176,18.7047,18.7176,5500.0
2005-07-27 13:30:00,29.15,29.16,29.14,29.15,10400.0,18.7111,18.7176,18.7047,18.7111,10400.0
2005-07-27 13:35:00,29.15,29.16,29.14,29.15,10100.0,18.7111,18.7176,18.7047,18.7111,10100.0
2005-07-27 13:40:00,29.15,29.16,29.15,29.16,3500.0,18.7111,18.7176,18.7111,18.7176,3500.0
2005-07-27 13:45:00,29.16,29.16,29.14,29.14,3600.0,18.7176,18.7176,18.7047,18.7047,3600.0
2005-07-27 13:50:00,29.15,29.16,29.14,29.14,3000.0,18.7111,18.7176,18.7047,18.7047,3000.0
2005-07-27 13:55:00,29.15,29.17,29.14,29.15,4000.0,18.7111,18.724,18.7047,18.7111,4000.0
2005-07-27 14:00:00,29.15,29.19,29.14,29.18,5800.0,18.7111,18.7368,18.7047,18.7304,5800.0
2005-07-27 14:05:00,29.17,29.17,29.14,29.15,7800.0,18.724,18.724,18.7047,18.7111,7800.0
2005-07-27 14:10:00,29.15,29.18,29.14,29.15,9500.0,18.7111,18.7304,18.7047,18.7111,9500.0
2005-07-27 14:15:00,29.15,29.17,29.15,29.15,5100.0,18.7111,18.724,18.7111,18.7111,5100.0
2005-07-27 14:20:00,29.17,29.18,29.15,29.16,5200.0,18.724,18.7304,18.7111,18.7176,5200.0
2005-07-27 14:25:00,29.15,29.16,29.14,29.15,4300.0,18.7111,18.7176,18.7047,18.7111,4300.0
2005-07-27 14:30:00,29.15,29.16,29.14,29.16,12100.0,18.7111,18.7176,18.7047,18.7176,12100.0
2005-07-27 14:35:00,29.15,29.17,29.14,29.16,7200.0,18.7111,18.724,18.7047,18.7176,7200.0
2005-07-27 14:40:00,29.16,29.16,29.14,29.15,2700.0,18.7176,18.7176,18.7047,18.7111,2700.0
2005-07-27 14:45:00,29.14,29.16,29.14,29.15,19800.0,18.7047,18.7176,18.7047,18.7111,19800.0
2005-07-27 14:50:00,29.16,29.17,29.14,29.17,16100.0,18.7176,18.724,18.7047,18.724,16100.0
2005-07-27 14:55:00,29.17,29.21,29.17,29.18,6800.0,18.724,18.7497,18.724,18.7304,6800.0
2005-07-27 15:00:00,29.18,29.18,29.15,29.16,9200.0,18.7304,18.7304,18.7111,18.7176,9200.0
2005-07-27 15:05:00,29.16,29.18,29.14,29.18,12400.0,18.7176,18.7304,18.7047,18.7304,12400.0
2005-07-27 15:10:00,29.17,29.18,29.15,29.16,118000.0,18.724,18.7304,18.7111,18.7176,118000.0
2005-07-27 15:15:00,29.16,29.18,29.15,29.17,19600.0,18.7176,18.7304,18.7111,18.724,19600.0
2005-07-27 15:20:00,29.17,29.18,29.15,29.18,51700.0,18.724,18.7304,18.7111,18.7304,51700.0
2005-07-27 15:25:00,29.18,29.21,29.12,29.21,18000.0,18.7304,18.7497,18.6919,18.7497,18000.0
2005-07-27 15:30:00,29.21,29.23,29.14,29.16,55900.0,18.7497,18.7625,18.7047,18.7176,55900.0
2005-07-27 15:35:00,29.16,29.17,29.12,29.13,39900.0,18.7176,18.724,18.6919,18.6983,39900.0
2005-07-27 15:40:00,29.14,29.14,29.11,29.14,11400.0,18.7047,18.7047,18.6855,18.7047,11400.0
2005-07-27 15:45:00,29.14,29.19,29.14,29.18,13100.0,18.7047,18.7368,18.7047,18.7304,13100.0
2005-07-27 15:50:00,29.18,29.18,29.14,29.16,46400.0,18.7304,18.7304,18.7047,18.7176,46400.0
2005-07-27 15:55:00,29.16,29.17,29.11,29.16,21200.0,18.7176,18.724,18.6855,18.7176,21200.0
2005-07-28 09:30:00,29.28,29.31,29.13,29.3,60700.0,18.7946,18.8138,18.6983,18.8074,60700.0
2005-07-28 09:35:00,29.34,29.35,29.28,29.31,16400.0,18.8331,18.8395,18.7946,18.8138,16400.0
2005-07-28 09:40:00,29.34,29.45,29.32,29.39,29600.0,18.8331,18.9037,18.8203,18.8652,29600.0
2005-07-28 09:45:00,29.39,29.4,29.38,29.38,16000.0,18.8652,18.8716,18.8588,18.8588,16000.0
2005-07-28 09:50:00,29.38,29.38,29.34,29.37,14500.0,18.8588,18.8588,18.8331,18.8524,14500.0
2005-07-28 09:55:00,29.38,29.38,29.35,29.37,6100.0,18.8588,18.8588,18.8395,18.8524,6100.0
2005-07-28 10:00:00,29.38,29.4,29.33,29.34,18300.0,18.8588,18.8716,18.8267,18.8331,18300.0
2005-07-28 10:05:00,29.36,29.37,29.19,29.31,13000.0,18.8459,18.8524,18.7368,18.8138,13000.0
2005-07-28 10:10:00,29.31,29.32,29.3,29.32,9200.0,18.8138,18.8203,18.8074,18.8203,9200.0
2005-07-28 10:15:00,29.31,29.31,29.26,29.29,14200.0,18.8138,18.8138,18.7818,18.801,14200.0
2005-07-28 10:20:00,29.28,29.3,29.26,29.27,15200.0,18.7946,18.8074,18.7818,18.7882,15200.0
2005-07-28 10:25:00,29.27,29.3,29.25,29.3,4100.0,18.7882,18.8074,18.7753,18.8074,4100.0
2005-07-28 10:30:00,29.29,29.34,29.28,29.32,18100.0,18.801,18.8331,18.7946,18.8203,18100.0
2005-07-28 10:35:00,29.32,29.36,29.32,29.35,17800.0,18.8203,18.8459,18.8203,18.8395,17800.0
2005-07-28 10:40:00,29.37,29.45,29.37,29.44,10900.0,18.8524,18.9037,18.8524,18.8973,10900.0
2005-07-28 10:45:00,29.45,29.45,29.4,29.4,14700.0,18.9037,18.9037,18.8716,18.8716,14700.0
2005-07-28 10:50:00,29.4,29.44,29.38,29.38,17800.0,18.8716,18.8973,18.8588,18.8588,17800.0
2005-07-28 10:55:00,29.39,29.4,29.38,29.38,7200.0,18.8652,18.8716,18.8588,18.8588,7200.0
2005-07-28 11:00:00,29.38,29.41,29.35,29.35,15900.0,18.8588,18.878,18.8395,18.8395,15900.0
2005-07-28 11:05:00,29.34,29.36,29.34,29.36,4500.0,18.8331,18.8459,18.8331,18.8459,4500.0
2005-07-28 11:10:00,29.37,29.43,29.36,29.43,8100.0,18.8524,18.8909,18.8459,18.8909,8100.0
2005-07-28 11:15:00,29.44,29.45,29.39,29.39,11400.0,18.8973,18.9037,18.8652,18.8652,11400.0
2005-07-28 11:20:00,29.39,29.43,29.37,29.37,19800.0,18.8652,18.8909,18.8524,18.8524,19800.0
2005-07-28 11:25:00,29.38,29.39,29.37,29.38,3700.0,18.8588,18.8652,18.8524,18.8588,3700.0
2005-07-28 11:30:00,29.38,29.4,29.37,29.39,23300.0,18.8588,18.8716,18.8524,18.8652,23300.0
2005-07-28 11:35:00,29.38,29.39,29.33,29.39,19600.0,18.8588,18.8652,18.8267,18.8652,19600.0
2005-07-28 11:40:00,29.4,29.45,29.39,29.44,29000.0,18.8716,18.9037,18.8652,18.8973,29000.0
2005-07-28 11:45:00,29.45,29.46,29.44,29.45,6900.0,18.9037,18.9101,18.8973,18.9037,6900.0
2005-07-28 11:50:00,29.45,29.45,29.44,29.45,36400.0,18.9037,18.9037,18.8973,18.9037,36400.0
2005-07-28 11:55:00,29.44,29.48,29.44,29.48,5900.0,18.8973,18.923,18.8973,18.923,5900.0
2005-07-28 12:00:00,29.48,29.5,29.43,29.44,9400.0,18.923,18.9358,18.8909,18.8973,9400.0
2005-07-28 12:05:00,29.43,29.44,29.4,29.41,5300.0,18.8909,18.8973,18.8716,18.878,5300.0
2005-07-28 12:10:00,29.41,29.44,29.41,29.44,12600.0,18.878,18.8973,18.878,18.8973,12600.0
2005-07-28 12:15:00,29.44,29.45,29.39,29.39,6500.0,18.8973,18.9037,18.8652,18.8652,6500.0
2005-07-28 12:20:00,29.39,29.39,29.34,29.35,11800.0,18.8652,18.8652,18.8331,18.8395,11800.0
2005-07-28 12:25:00,29.34,29.34,29.32,29.34,3300.0,18.8331,18.8331,18.8203,18.8331,3300.0
2005-07-28 12:30:00,29.37,29.38,29.35,29.38,28100.0,18.8524,18.8588,18.8395,18.8588,28100.0
2005-07-28 12:35:00,29.38,29.38,29.32,29.33,9200.0,18.8588,18.8588,18.8203,18.8267,9200.0
2005-07-28 12:40:00,29.34,29.36,29.33,29.34,12200.0,18.8331,18.8459,18.8267,18.8331,12200.0
2005-07-28 12:45:00,29.35,29.38,29.33,29.38,8400.0,18.8395,18.8588,18.8267,18.8588,8400.0
2005-07-28 12:50:00,29.37,29.38,29.37,29.38,10000.0,18.8524,18.8588,18.8524,18.8588,10000.0
2005-07-28 12:55:00,29.39,29.39,29.38,29.39,1700.0,18.8652,18.8652,18.8588,18.8652,1700.0
2005-07-28 13:00:00,29.39,29.42,29.39,29.42,12200.0,18.8652,18.8845,18.8652,18.8845,12200.0
2005-07-28 13:05:00,29.42,29.46,29.42,29.44,23800.0,18.8845,18.9101,18.8845,18.8973,23800.0
2005-07-28 13:10:00,29.45,29.45,29.44,29.45,7000.0,18.9037,18.9037,18.8973,18.9037,7000.0
2005-07-28 13:15:00,29.45,29.46,29.45,29.46,6400.0,18.9037,18.9101,18.9037,18.9101,6400.0
2005-07-28 13:20:00,29.45,29.45,29.45,29.45,6900.0,18.9037,18.9037,18.9037,18.9037,6900.0
2005-07-28 13:25:00,29.45,29.48,29.45,29.46,11400.0,18.9037,18.923,18.9037,18.9101,11400.0
2005-07-28 13:30:00,29.47,29.49,29.44,29.48,29600.0,18.9166,18.9294,18.8973,18.923,29600.0
2005-07-28 13:35:00,29.49,29.5,29.47,29.47,8500.0,18.9294,18.9358,18.9166,18.9166,8500.0
2005-07-28 13:40:00,29.47,29.49,29.47,29.49,5500.0,18.9166,18.9294,18.9166,18.9294,5500.0
2005-07-28 13:45:00,29.48,29.49,29.48,29.48,9200.0,18.923,18.9294,18.923,18.923,9200.0
2005-07-28 13:50:00,29.48,29.49,29.47,29.48,8600.0,18.923,18.9294,18.9166,18.923,8600.0
2005-07-28 13:55:00,29.48,29.48,29.45,29.48,5100.0,18.923,18.923,18.9037,18.923,5100.0
2005-07-28 14:00:00,29.47,29.47,29.43,29.44,9800.0,18.9166,18.9166,18.8909,18.8973,9800.0
2005-07-28 14:05:00,29.45,29.45,29.42,29.43,14100.0,18.9037,18.9037,18.8845,18.8909,14100.0
2005-07-28 14:10:00,29.43,29.44,29.42,29.42,5100.0,18.8909,18.8973,18.8845,18.8845,5100.0
2005-07-28 14:15:00,29.43,29.43,29.36,29.37,13700.0,18.8909,18.8909,18.8459,18.8524,13700.0
2005-07-28 14:20:00,29.38,29.4,29.38,29.39,5100.0,18.8588,18.8716,18.8588,18.8652,5100.0
2005-07-28 14:25:00,29.4,29.4,29.38,29.39,15400.0,18.8716,18.8716,18.8588,18.8652,15400.0
2005-07-28 14:30:00,29.39,29.4,29.38,29.39,10400.0,18.8652,18.8716,18.8588,18.8652,10400.0
2005-07-28 14:35:00,29.39,29.4,29.38,29.39,11700.0,18.8652,18.8716,18.8588,18.8652,11700.0
2005-07-28 14:40:00,29.39,29.39,29.38,29.38,4000.0,18.8652,18.8652,18.8588,18.8588,4000.0
2005-07-28 14:45:00,29.38,29.39,29.35,29.35,15200.0,18.8588,18.8652,18.8395,18.8395,15200.0
2005-07-28 14:50:00,29.32,29.35,29.3,29.33,28200.0,18.8203,18.8395,18.8074,18.8267,28200.0
2005-07-28 14:55:00,29.33,29.34,29.32,29.33,3800.0,18.8267,18.8331,18.8203,18.8267,3800.0
2005-07-28 15:00:00,29.33,29.33,29.29,29.29,15000.0,18.8267,18.8267,18.801,18.801,15000.0
2005-07-28 15:05:00,29.28,29.29,29.28,29.28,6100.0,18.7946,18.801,18.7946,18.7946,6100.0
2005-07-28 15:10:00,29.28,29.3,29.28,29.3,11300.0,18.7946,18.8074,18.7946,18.8074,11300.0
2005-07-28 15:15:00,29.3,29.31,29.28,29.28,55800.0,18.8074,18.8138,18.7946,18.7946,55800.0
2005-07-28 15:20:00,29.28,29.32,29.28,29.3,14400.0,18.7946,18.8203,18.7946,18.8074,14400.0
2005-07-28 15:25:00,29.31,29.33,29.31,29.33,14000.0,18.8138,18.8267,18.8138,18.8267,14000.0
2005-07-28 15:30:00,29.33,29.35,29.27,29.28,34400.0,18.8267,18.8395,18.7882,18.7946,34400.0
2005-07-28 15:35:00,29.28,29.29,29.22,29.23,47800.0,18.7946,18.801,18.7561,18.7625,47800.0
2005-07-28 15:40:00,29.22,29.23,29.16,29.2,53500.0,18.7561,18.7625,18.7176,18.7432,53500.0
2005-07-28 15:45:00,29.2,29.2,29.16,29.17,62900.0,18.7432,18.7432,18.7176,18.724,62900.0
2005-07-28 15:50:00,29.18,29.24,29.18,29.24,39700.0,18.7304,18.7689,18.7304,18.7689,39700.0
2005-07-28 15:55:00,29.24,29.26,29.19,29.23,70400.0,18.7689,18.7818,18.7368,18.7625,70400.0
2005-07-29 09:30:00,29.09,29.14,29.02,29.13,24000.0,18.6726,18.7047,18.6277,18.6983,24000.0
2005-07-29 09:35:00,29.09,29.13,29.08,29.09,4000.0,18.6726,18.6983,18.6662,18.6726,4000.0
2005-07-29 09:40:00,29.12,29.36,29.12,29.36,16200.0,18.6919,18.8459,18.6919,18.8459,16200.0
2005-07-29 09:45:00,29.36,29.36,29.21,29.21,20100.0,18.8459,18.8459,18.7497,18.7497,20100.0
2005-07-29 09:50:00,29.23,29.28,29.23,29.24,14100.0,18.7625,18.7946,18.7625,18.7689,14100.0
2005-07-29 09:55:00,29.23,29.28,29.2,29.24,14000.0,18.7625,18.7946,18.7432,18.7689,14000.0
2005-07-29 10:00:00,29.25,29.32,29.21,29.21,32100.0,18.7753,18.8203,18.7497,18.7497,32100.0
2005-07-29 10:05:00,29.21,29.25,29.21,29.24,14200.0,18.7497,18.7753,18.7497,18.7689,14200.0
2005-07-29 10:10:00,29.25,29.25,29.18,29.2,10500.0,18.7753,18.7753,18.7304,18.7432,10500.0
2005-07-29 10:15:00,29.2,29.27,29.12,29.26,16100.0,18.7432,18.7882,18.6919,18.7818,16100.0
2005-07-29 10:20:00,29.26,29.26,29.18,29.26,28100.0,18.7818,18.7818,18.7304,18.7818,28100.0
2005-07-29 10:25:00,29.26,29.27,29.12,29.13,13500.0,18.7818,18.7882,18.6919,18.6983,13500.0
2005-07-29 10:30:00,29.13,29.21,29.13,29.21,14600.0,18.6983,18.7497,18.6983,18.7497,14600.0
2005-07-29 10:35:00,29.22,29.25,29.19,29.21,27000.0,18.7561,18.7753,18.7368,18.7497,27000.0
2005-07-29 10:40:00,29.2,29.26,29.2,29.2,18200.0,18.7432,18.7818,18.7432,18.7432,18200.0
2005-07-29 10:45:00,29.2,29.21,29.2,29.21,7000.0,18.7432,18.7497,18.7432,18.7497,7000.0
2005-07-29 10:50:00,29.21,29.21,29.17,29.17,19100.0,18.7497,18.7497,18.724,18.724,19100.0
2005-07-29 10:55:00,29.18,29.18,29.15,29.15,8700.0,18.7304,18.7304,18.7111,18.7111,8700.0
2005-07-29 11:00:00,29.14,29.15,29.08,29.09,18900.0,18.7047,18.7111,18.6662,18.6726,18900.0
2005-07-29 11:05:00,29.08,29.09,29.03,29.05,13200.0,18.6662,18.6726,18.6341,18.647,13200.0
2005-07-29 11:10:00,29.05,29.11,29.04,29.11,7900.0,18.647,18.6855,18.6405,18.6855,7900.0
2005-07-29 11:15:00,29.11,29.13,29.08,29.08,11700.0,18.6855,18.6983,18.6662,18.6662,11700.0
2005-07-29 11:20:00,29.08,29.15,29.07,29.13,7400.0,18.6662,18.7111,18.6598,18.6983,7400.0
2005-07-29 11:25:00,29.12,29.13,29.07,29.07,3600.0,18.6919,18.6983,18.6598,18.6598,3600.0
2005-07-29 11:30:00,29.08,29.1,29.07,29.1,3900.0,18.6662,18.6791,18.6598,18.6791,3900.0
2005-07-29 11:35:00,29.09,29.1,29.07,29.07,14800.0,18.6726,18.6791,18.6598,18.6598,14800.0
2005-07-29 11:40:00,29.09,29.1,29.04,29.07,9800.0,18.6726,18.6791,18.6405,18.6598,9800.0
2005-07-29 11:45:00,29.06,29.06,29.03,29.05,19300.0,18.6534,18.6534,18.6341,18.647,19300.0
2005-07-29 11:50:00,29.07,29.08,29.06,29.06,3600.0,18.6598,18.6662,18.6534,18.6534,3600.0
2005-07-29 11:55:00,29.05,29.12,29.05,29.11,2700.0,18.647,18.6919,18.647,18.6855,2700.0
2005-07-29 12:00:00,29.11,29.11,29.07,29.07,10600.0,18.6855,18.6855,18.6598,18.6598,10600.0
2005-07-29 12:05:00,29.08,29.09,29.06,29.08,11900.0,18.6662,18.6726,18.6534,18.6662,11900.0
2005-07-29 12:10:00,29.07,29.07,29.02,29.03,9100.0,18.6598,18.6598,18.6277,18.6341,9100.0
2005-07-29 12:15:00,29.04,29.04,29.02,29.04,22100.0,18.6405,18.6405,18.6277,18.6405,22100.0
2005-07-29 12:20:00,29.04,29.05,29.02,29.03,7600.0,18.6405,18.647,18.6277,18.6341,7600.0
2005-07-29 12:25:00,29.02,29.04,29.0,29.0,16000.0,18.6277,18.6405,18.6149,18.6149,16000.0
2005-07-29 12:30:00,29.0,29.0,28.98,29.0,77800.0,18.6149,18.6149,18.602,18.6149,77800.0
2005-07-29 12:35:00,29.0,29.03,29.0,29.02,30500.0,18.6149,18.6341,18.6149,18.6277,30500.0
2005-07-29 12:40:00,29.02,29.04,28.99,28.99,23400.0,18.6277,18.6405,18.6084,18.6084,23400.0
2005-07-29 12:45:00,29.0,29.01,28.97,28.98,34800.0,18.6149,18.6213,18.5956,18.602,34800.0
2005-07-29 12:50:00,28.98,28.99,28.98,28.99,6200.0,18.602,18.6084,18.602,18.6084,6200.0
2005-07-29 12:55:00,28.99,28.99,28.93,28.95,15900.0,18.6084,18.6084,18.5699,18.5828,15900.0
2005-07-29 13:00:00,28.96,28.97,28.95,28.97,11500.0,18.5892,18.5956,18.5828,18.5956,11500.0
2005-07-29 13:05:00,28.97,28.97,28.96,28.97,8100.0,18.5956,18.5956,18.5892,18.5956,8100.0
2005-07-29 13:10:00,28.97,28.97,28.93,28.97,14700.0,18.5956,18.5956,18.5699,18.5956,14700.0
2005-07-29 13:15:00,28.97,28.97,28.95,28.95,8700.0,18.5956,18.5956,18.5828,18.5828,8700.0
2005-07-29 13:20:00,28.96,28.97,28.96,28.96,5600.0,18.5892,18.5956,18.5892,18.5892,5600.0
2005-07-29 13:25:00,28.96,28.96,28.92,28.96,10300.0,18.5892,18.5892,18.5635,18.5892,10300.0
2005-07-29 13:30:00,28.96,28.97,28.94,28.94,12300.0,18.5892,18.5956,18.5763,18.5763,12300.0
2005-07-29 13:35:00,28.95,28.96,28.93,28.93,10200.0,18.5828,18.5892,18.5699,18.5699,10200.0
2005-07-29 13:40:00,28.94,28.97,28.93,28.97,3700.0,18.5763,18.5956,18.5699,18.5956,3700.0
2005-07-29 13:45:00,28.97,28.99,28.97,28.99,7000.0,18.5956,18.6084,18.5956,18.6084,7000.0
2005-07-29 13:50:00,28.99,29.0,28.99,29.0,16500.0,18.6084,18.6149,18.6084,18.6149,16500.0
2005-07-29 13:55:00,29.0,29.04,28.98,28.99,10800.0,18.6149,18.6405,18.602,18.6084,10800.0
2005-07-29 14:00:00,29.0,29.0,28.99,28.99,8800.0,18.6149,18.6149,18.6084,18.6084,8800.0
2005-07-29 14:05:00,29.0,29.04,28.99,29.03,29700.0,18.6149,18.6405,18.6084,18.6341,29700.0
2005-07-29 14:10:00,29.03,29.04,29.03,29.04,12600.0,18.6341,18.6405,18.6341,18.6405,12600.0
2005-07-29 14:15:00,29.03,29.05,29.03,29.05,8900.0,18.6341,18.647,18.6341,18.647,8900.0
2005-07-29 14:20:00,29.05,29.05,29.04,29.05,293500.0,18.647,18.647,18.6405,18.647,293500.0
2005-07-29 14:25:00,29.05,29.07,29.05,29.06,6400.0,18.647,18.6598,18.647,18.6534,6400.0
2005-07-29 14:30:00,29.06,29.07,29.06,29.06,7800.0,18.6534,18.6598,18.6534,18.6534,7800.0
2005-07-29 14:35:00,29.07,29.07,29.06,29.06,9600.0,18.6598,18.6598,18.6534,18.6534,9600.0
2005-07-29 14:40:00,29.04,29.06,29.04,29.04,5400.0,18.6405,18.6534,18.6405,18.6405,5400.0
2005-07-29 14:45:00,29.03,29.03,28.99,29.03,15500.0,18.6341,18.6341,18.6084,18.6341,15500.0
2005-07-29 14:50:00,29.04,29.07,29.03,29.06,8300.0,18.6405,18.6598,18.6341,18.6534,8300.0
2005-07-29 14:55:00,29.06,29.07,29.06,29.06,8100.0,18.6534,18.6598,18.6534,18.6534,8100.0
2005-07-29 15:00:00,29.06,29.09,29.05,29.05,24400.0,18.6534,18.6726,18.647,18.647,24400.0
2005-07-29 15:05:00,29.04,29.05,29.03,29.05,17000.0,18.6405,18.647,18.6341,18.647,17000.0
2005-07-29 15:10:00,29.06,29.06,29.04,29.05,16500.0,18.6534,18.6534,18.6405,18.647,16500.0
2005-07-29 15:15:00,29.05,29.05,28.97,28.97,25600.0,18.647,18.647,18.5956,18.5956,25600.0
2005-07-29 15:20:00,28.97,29.01,28.97,28.99,20700.0,18.5956,18.6213,18.5956,18.6084,20700.0
2005-07-29 15:25:00,29.0,29.0,28.95,28.97,13000.0,18.6149,18.6149,18.5828,18.5956,13000.0
2005-07-29 15:30:00,28.96,28.99,28.92,28.99,33800.0,18.5892,18.6084,18.5635,18.6084,33800.0
2005-07-29 15:35:00,28.99,29.02,28.98,29.02,22700.0,18.6084,18.6277,18.602,18.6277,22700.0
2005-07-29 15:40:00,29.02,29.02,28.95,28.95,31000.0,18.6277,18.6277,18.5828,18.5828,31000.0
2005-07-29 15:45:00,28.95,29.0,28.92,28.99,21100.0,18.5828,18.6149,18.5635,18.6084,21100.0
2005-07-29 15:50:00,28.98,28.98,28.94,28.96,41600.0,18.602,18.602,18.5763,18.5892,41600.0
2005-07-29 15:55:00,28.96,29.0,28.95,28.95,57700.0,18.5892,18.6149,18.5828,18.5828,57700.0
2005-08-01 09:30:00,29.0,29.06,28.99,29.06,34700.0,18.6149,18.6534,18.6084,18.6534,34700.0
2005-08-01 09:35:00,29.06,29.06,28.9,28.9,6400.0,18.6534,18.6534,18.5507,18.5507,6400.0
2005-08-01 09:40:00,28.9,28.9,28.7,28.78,39800.0,18.5507,18.5507,18.4223,18.4736,39800.0
2005-08-01 09:45:00,28.78,28.89,28.52,28.89,45400.0,18.4736,18.5443,18.3068,18.5443,45400.0
2005-08-01 09:50:00,28.89,28.89,28.7,28.75,27200.0,18.5443,18.5443,18.4223,18.4544,27200.0
2005-08-01 09:55:00,28.75,28.78,28.73,28.78,23600.0,18.4544,18.4736,18.4416,18.4736,23600.0
2005-08-01 10:00:00,28.76,28.98,28.76,28.96,52400.0,18.4608,18.602,18.4608,18.5892,52400.0
2005-08-01 10:05:00,28.95,28.96,28.65,28.77,45500.0,18.5828,18.5892,18.3902,18.4672,45500.0
2005-08-01 10:10:00,28.75,28.96,28.74,28.79,44900.0,18.4544,18.5892,18.448,18.4801,44900.0
2005-08-01 10:15:00,28.79,28.89,28.76,28.83,19100.0,18.4801,18.5443,18.4608,18.5057,19100.0
2005-08-01 10:20:00,28.81,28.85,28.78,28.82,34900.0,18.4929,18.5186,18.4736,18.4993,34900.0
2005-08-01 10:25:00,28.84,28.9,28.71,28.72,23300.0,18.5122,18.5507,18.4287,18.4351,23300.0
2005-08-01 10:30:00,28.75,28.79,28.68,28.76,39100.0,18.4544,18.4801,18.4095,18.4608,39100.0
2005-08-01 10:35:00,28.76,28.77,28.67,28.67,16200.0,18.4608,18.4672,18.403,18.403,16200.0
2005-08-01 10:40:00,28.67,28.67,28.58,28.58,16200.0,18.403,18.403,18.3453,18.3453,16200.0
2005-08-01 10:45:00,28.59,28.65,28.59,28.65,47600.0,18.3517,18.3902,18.3517,18.3902,47600.0
2005-08-01 10:50:00,28.65,28.66,28.61,28.62,25500.0,18.3902,18.3966,18.3645,18.3709,25500.0
2005-08-01 10:55:00,28.61,28.63,28.61,28.61,17000.0,18.3645,18.3774,18.3645,18.3645,17000.0
2005-08-01 11:00:00,28.62,28.63,28.6,28.61,12600.0,18.3709,18.3774,18.3581,18.3645,12600.0
2005-08-01 11:05:00,28.61,28.61,28.54,28.56,27400.0,18.3645,18.3645,18.3196,18.3324,27400.0
2005-08-01 11:10:00,28.55,28.57,28.5,28.5,27800.0,18.326,18.3388,18.2939,18.2939,27800.0
2005-08-01 11:15:00,28.5,28.55,28.5,28.5,26400.0,18.2939,18.326,18.2939,18.2939,26400.0
2005-08-01 11:20:00,28.45,28.55,28.45,28.53,56600.0,18.2618,18.326,18.2618,18.3132,56600.0
2005-08-01 11:25:00,28.53,28.65,28.53,28.62,35600.0,18.3132,18.3902,18.3132,18.3709,35600.0
2005-08-01 11:30:00,28.62,28.72,28.58,28.72,26200.0,18.3709,18.4351,18.3453,18.4351,26200.0
2005-08-01 11:35:00,28.71,28.72,28.69,28.69,25400.0,18.4287,18.4351,18.4159,18.4159,25400.0
2005-08-01 11:40:00,28.69,28.69,28.64,28.64,14000.0,18.4159,18.4159,18.3838,18.3838,14000.0
2005-08-01 11:45:00,28.63,28.63,28.6,28.62,13100.0,18.3774,18.3774,18.3581,18.3709,13100.0
2005-08-01 11:50:00,28.62,28.66,28.62,28.65,6200.0,18.3709,18.3966,18.3709,18.3902,6200.0
2005-08-01 11:55:00,28.64,28.65,28.62,28.62,6600.0,18.3838,18.3902,18.3709,18.3709,6600.0
2005-08-01 12:00:00,28.63,28.64,28.62,28.62,24600.0,18.3774,18.3838,18.3709,18.3709,24600.0
2005-08-01 12:05:00,28.62,28.64,28.6,28.63,13200.0,18.3709,18.3838,18.3581,18.3774,13200.0
2005-08-01 12:10:00,28.64,28.64,28.6,28.64,10400.0,18.3838,18.3838,18.3581,18.3838,10400.0
2005-08-01 12:15:00,28.65,28.72,28.65,28.68,19600.0,18.3902,18.4351,18.3902,18.4095,19600.0
2005-08-01 12:20:00,28.68,28.72,28.61,28.61,22300.0,18.4095,18.4351,18.3645,18.3645,22300.0
2005-08-01 12:25:00,28.62,28.64,28.61,28.64,13800.0,18.3709,18.3838,18.3645,18.3838,13800.0
2005-08-01 12:30:00,28.65,28.67,28.65,28.66,5800.0,18.3902,18.403,18.3902,18.3966,5800.0
2005-08-01 12:35:00,28.67,28.68,28.66,28.67,8900.0,18.403,18.4095,18.3966,18.403,8900.0
2005-08-01 12:40:00,28.67,28.7,28.67,28.7,5000.0,18.403,18.4223,18.403,18.4223,5000.0
2005-08-01 12:45:00,28.7,28.72,28.69,28.71,4100.0,18.4223,18.4351,18.4159,18.4287,4100.0
2005-08-01 12:50:00,28.71,28.71,28.7,28.71,3700.0,18.4287,18.4287,18.4223,18.4287,3700.0
2005-08-01 12:55:00,28.7,28.71,28.7,28.71,4700.0,18.4223,18.4287,18.4223,18.4287,4700.0
2005-08-01 13:00:00,28.71,28.72,28.62,28.62,21600.0,18.4287,18.4351,18.3709,18.3709,21600.0
2005-08-01 13:05:00,28.62,28.62,28.43,28.45,35300.0,18.3709,18.3709,18.249,18.2618,35300.0
2005-08-01 13:10:00,28.45,28.57,28.45,28.56,17200.0,18.2618,18.3388,18.2618,18.3324,17200.0
2005-08-01 13:15:00,28.57,28.58,28.54,28.55,24400.0,18.3388,18.3453,18.3196,18.326,24400.0
2005-08-01 13:20:00,28.55,28.56,28.47,28.51,25400.0,18.326,18.3324,18.2747,18.3003,25400.0
2005-08-01 13:25:00,28.51,28.51,28.49,28.49,24900.0,18.3003,18.3003,18.2875,18.2875,24900.0
2005-08-01 13:30:00,28.5,28.51,28.49,28.5,12800.0,18.2939,18.3003,18.2875,18.2939,12800.0
2005-08-01 13:35:00,28.5,28.51,28.49,28.5,22900.0,18.2939,18.3003,18.2875,18.2939,22900.0
2005-08-01 13:40:00,28.5,28.5,28.43,28.45,16400.0,18.2939,18.2939,18.249,18.2618,16400.0
2005-08-01 13:45:00,28.45,28.49,28.45,28.49,8600.0,18.2618,18.2875,18.2618,18.2875,8600.0
2005-08-01 13:50:00,28.49,28.51,28.48,28.5,11300.0,18.2875,18.3003,18.2811,18.2939,11300.0
2005-08-01 13:55:00,28.5,28.51,28.44,28.44,38100.0,18.2939,18.3003,18.2554,18.2554,38100.0
2005-08-01 14:00:00,28.44,28.49,28.44,28.49,20100.0,18.2554,18.2875,18.2554,18.2875,20100.0
2005-08-01 14:05:00,28.49,28.54,28.49,28.54,14400.0,18.2875,18.3196,18.2875,18.3196,14400.0
2005-08-01 14:10:00,28.55,28.65,28.55,28.58,19800.0,18.326,18.3902,18.326,18.3453,19800.0
2005-08-01 14:15:00,28.58,28.76,28.58,28.74,36000.0,18.3453,18.4608,18.3453,18.448,36000.0
2005-08-01 14:20:00,28.75,28.79,28.74,28.77,15700.0,18.4544,18.4801,18.448,18.4672,15700.0
2005-08-01 14:25:00,28.78,28.85,28.78,28.83,26300.0,18.4736,18.5186,18.4736,18.5057,26300.0
2005-08-01 14:30:00,28.82,28.89,28.82,28.84,29000.0,18.4993,18.5443,18.4993,18.5122,29000.0
2005-08-01 14:35:00,28.84,28.85,28.76,28.76,18400.0,18.5122,18.5186,18.4608,18.4608,18400.0
2005-08-01 14:40:00,28.76,28.77,28.71,28.74,22100.0,18.4608,18.4672,18.4287,18.448,22100.0
2005-08-01 14:45:00,28.74,28.76,28.72,28.73,16600.0,18.448,18.4608,18.4351,18.4416,16600.0
2005-08-01 14:50:00,28.72,28.72,28.5,28.64,40500.0,18.4351,18.4351,18.2939,18.3838,40500.0
2005-08-01 14:55:00,28.65,28.66,28.65,28.66,9600.0,18.3902,18.3966,18.3902,18.3966,9600.0
2005-08-01 15:00:00,28.66,28.74,28.66,28.72,14600.0,18.3966,18.448,18.3966,18.4351,14600.0
2005-08-01 15:05:00,28.72,28.75,28.69,28.75,28500.0,18.4351,18.4544,18.4159,18.4544,28500.0
2005-08-01 15:10:00,28.75,28.79,28.7,28.71,42000.0,18.4544,18.4801,18.4223,18.4287,42000.0
2005-08-01 15:15:00,28.71,28.75,28.71,28.74,11900.0,18.4287,18.4544,18.4287,18.448,11900.0
2005-08-01 15:20:00,28.75,28.76,28.72,28.76,17800.0,18.4544,18.4608,18.4351,18.4608,17800.0
2005-08-01 15:25:00,28.75,28.75,28.71,28.73,15600.0,18.4544,18.4544,18.4287,18.4416,15600.0
2005-08-01 15:30:00,28.74,28.75,28.71,28.72,12300.0,18.448,18.4544,18.4287,18.4351,12300.0
2005-08-01 15:35:00,28.72,28.74,28.7,28.73,38500.0,18.4351,18.448,18.4223,18.4416,38500.0
2005-08-01 15:40:00,28.74,28.75,28.7,28.71,63700.0,18.448,18.4544,18.4223,18.4287,63700.0
2005-08-01 15:45:00,28.72,28.82,28.69,28.82,43500.0,18.4351,18.4993,18.4159,18.4993,43500.0
2005-08-01 15:50:00,28.82,28.93,28.81,28.91,129500.0,18.4993,18.5699,18.4929,18.5571,129500.0
2005-08-01 15:55:00,28.92,28.95,28.91,28.95,94500.0,18.5635,18.5828,18.5571,18.5828,94500.0
2005-08-02 09:30:00,28.6,28.63,28.3,28.5,51700.0,18.3581,18.3774,18.1655,18.2939,51700.0
2005-08-02 09:35:00,28.53,28.66,28.39,28.63,57000.0,18.3132,18.3966,18.2233,18.3774,57000.0
2005-08-02 09:40:00,28.63,28.78,28.6,28.65,35000.0,18.3774,18.4736,18.3581,18.3902,35000.0
2005-08-02 09:45:00,28.62,28.69,28.62,28.69,15900.0,18.3709,18.4159,18.3709,18.4159,15900.0
2005-08-02 09:50:00,28.66,28.68,28.6,28.61,55000.0,18.3966,18.4095,18.3581,18.3645,55000.0
2005-08-02 09:55:00,28.66,29.3,28.62,29.28,91700.0,18.3966,18.8074,18.3709,18.7946,91700.0
2005-08-02 10:00:00,29.28,29.3,29.03,29.03,45600.0,18.7946,18.8074,18.6341,18.6341,45600.0
2005-08-02 10:05:00,29.01,29.05,28.93,29.03,80600.0,18.6213,18.647,18.5699,18.6341,80600.0
2005-08-02 10:10:00,29.05,29.14,29.04,29.04,60800.0,18.647,18.7047,18.6405,18.6405,60800.0
2005-08-02 10:15:00,29.04,29.09,29.01,29.03,14100.0,18.6405,18.6726,18.6213,18.6341,14100.0
2005-08-02 10:20:00,29.01,29.01,28.85,29.0,32200.0,18.6213,18.6213,18.5186,18.6149,32200.0
2005-08-02 10:25:00,28.99,29.01,28.93,29.0,27600.0,18.6084,18.6213,18.5699,18.6149,27600.0
2005-08-02 10:30:00,29.0,29.0,28.86,28.93,45300.0,18.6149,18.6149,18.525,18.5699,45300.0
2005-08-02 10:35:00,28.93,28.98,28.83,28.85,46500.0,18.5699,18.602,18.5057,18.5186,46500.0
2005-08-02 10:40:00,28.83,28.99,28.83,28.93,38800.0,18.5057,18.6084,18.5057,18.5699,38800.0
2005-08-02 10:45:00,28.92,28.92,28.82,28.86,18400.0,18.5635,18.5635,18.4993,18.525,18400.0
2005-08-02 10:50:00,28.84,28.84,28.62,28.68,49000.0,18.5122,18.5122,18.3709,18.4095,49000.0
2005-08-02 10:55:00,28.7,28.86,28.7,28.79,37100.0,18.4223,18.525,18.4223,18.4801,37100.0
2005-08-02 11:00:00,28.78,28.83,28.76,28.77,27000.0,18.4736,18.5057,18.4608,18.4672,27000.0
2005-08-02 11:05:00,28.76,28.76,28.7,28.71,21900.0,18.4608,18.4608,18.4223,18.4287,21900.0
2005-08-02 11:10:00,28.71,28.8,28.71,28.8,41500.0,18.4287,18.4865,18.4287,18.4865,41500.0
2005-08-02 11:15:00,28.81,28.9,28.81,28.9,41000.0,18.4929,18.5507,18.4929,18.5507,41000.0
2005-08-02 11:20:00,28.9,28.99,28.88,28.9,34700.0,18.5507,18.6084,18.5378,18.5507,34700.0
2005-08-02 11:25:00,28.89,28.91,28.86,28.87,44400.0,18.5443,18.5571,18.525,18.5314,44400.0
2005-08-02 11:30:00,28.87,28.87,28.82,28.85,35900.0,18.5314,18.5314,18.4993,18.5186,35900.0
2005-08-02 11:35:00,28.85,28.85,28.8,28.8,29900.0,18.5186,18.5186,18.4865,18.4865,29900.0
2005-08-02 11:40:00,28.79,28.95,28.79,28.92,54300.0,18.4801,18.5828,18.4801,18.5635,54300.0
2005-08-02 11:45:00,28.93,28.93,28.88,28.88,32300.0,18.5699,18.5699,18.5378,18.5378,32300.0
2005-08-02 11:50:00,28.89,28.9,28.87,28.89,19100.0,18.5443,18.5507,18.5314,18.5443,19100.0
2005-08-02 11:55:00,28.89,28.9,28.88,28.88,8500.0,18.5443,18.5507,18.5378,18.5378,8500.0
2005-08-02 12:00:00,28.88,28.94,28.88,28.93,36700.0,18.5378,18.5763,18.5378,18.5699,36700.0
2005-08-02 12:05:00,28.94,28.96,28.93,28.96,34500.0,18.5763,18.5892,18.5699,18.5892,34500.0
2005-08-02 12:10:00,28.96,28.97,28.95,28.96,18700.0,18.5892,18.5956,18.5828,18.5892,18700.0
2005-08-02 12:15:00,28.97,29.08,28.96,29.01,68000.0,18.5956,18.6662,18.5892,18.6213,68000.0
2005-08-02 12:20:00,29.01,29.18,29.01,29.09,73200.0,18.6213,18.7304,18.6213,18.6726,73200.0
2005-08-02 12:25:00,29.05,29.08,28.91,28.97,13900.0,18.647,18.6662,18.5571,18.5956,13900.0
2005-08-02 12:30:00,28.97,29.0,28.94,28.95,16100.0,18.5956,18.6149,18.5763,18.5828,16100.0
2005-08-02 12:35:00,28.97,28.97,28.9,28.9,12200.0,18.5956,18.5956,18.5507,18.5507,12200.0
2005-08-02 12:40:00,28.9,28.92,28.89,28.91,19300.0,18.5507,18.5635,18.5443,18.5571,19300.0
2005-08-02 12:45:00,28.91,28.94,28.91,28.94,2600.0,18.5571,18.5763,18.5571,18.5763,2600.0
2005-08-02 12:50:00,28.94,28.95,28.88,28.9,25300.0,18.5763,18.5828,18.5378,18.5507,25300.0
2005-08-02 12:55:00,28.91,28.97,28.88,28.89,47900.0,18.5571,18.5956,18.5378,18.5443,47900.0
2005-08-02 13:00:00,28.93,28.95,28.92,28.92,7500.0,18.5699,18.5828,18.5635,18.5635,7500.0
2005-08-02 13:05:00,28.92,28.93,28.9,28.9,8600.0,18.5635,18.5699,18.5507,18.5507,8600.0
2005-08-02 13:10:00,28.91,28.96,28.91,28.92,32900.0,18.5571,18.5892,18.5571,18.5635,32900.0
2005-08-02 13:15:00,28.91,28.95,28.89,28.95,23400.0,18.5571,18.5828,18.5443,18.5828,23400.0
2005-08-02 13:20:00,28.95,28.95,28.93,28.93,34100.0,18.5828,18.5828,18.5699,18.5699,34100.0
2005-08-02 13:25:00,28.94,28.95,28.9,28.9,21000.0,18.5763,18.5828,18.5507,18.5507,21000.0
2005-08-02 13:30:00,28.9,28.92,28.86,28.88,16900.0,18.5507,18.5635,18.525,18.5378,16900.0
2005-08-02 13:35:00,28.89,28.93,28.8,28.83,19700.0,18.5443,18.5699,18.4865,18.5057,19700.0
2005-08-02 13:40:00,28.82,28.83,28.75,28.75,34200.0,18.4993,18.5057,18.4544,18.4544,34200.0
2005-08-02 13:45:00,28.74,28.79,28.65,28.77,18100.0,18.448,18.4801,18.3902,18.4672,18100.0
2005-08-02 13:50:00,28.76,28.77,28.71,28.74,22200.0,18.4608,18.4672,18.4287,18.448,22200.0
2005-08-02 13:55:00,28.74,28.74,28.71,28.72,11900.0,18.448,18.448,18.4287,18.4351,11900.0
2005-08-02 14:00:00,28.72,28.85,28.72,28.85,37500.0,18.4351,18.5186,18.4351,18.5186,37500.0
2005-08-02 14:05:00,28.85,28.93,28.82,28.82,29000.0,18.5186,18.5699,18.4993,18.4993,29000.0
2005-08-02 14:10:00,28.83,28.89,28.83,28.89,18500.0,18.5057,18.5443,18.5057,18.5443,18500.0
2005-08-02 14:15:00,28.9,28.95,28.9,28.95,42700.0,18.5507,18.5828,18.5507,18.5828,42700.0
2005-08-02 14:20:00,28.95,29.0,28.94,28.94,22700.0,18.5828,18.6149,18.5763,18.5763,22700.0
2005-08-02 14:25:00,29.0,29.0,28.91,28.92,27400.0,18.6149,18.6149,18.5571,18.5635,27400.0
2005-08-02 14:30:00,28.92,28.93,28.8,28.84,16400.0,18.5635,18.5699,18.4865,18.5122,16400.0
2005-08-02 14:35:00,28.84,28.89,28.71,28.74,15400.0,18.5122,18.5443,18.4287,18.448,15400.0
2005-08-02 14:40:00,28.76,28.83,28.69,28.75,22000.0,18.4608,18.5057,18.4159,18.4544,22000.0
2005-08-02 14:45:00,28.73,28.74,28.71,28.71,16400.0,18.4416,18.448,18.4287,18.4287,16400.0
2005-08-02 14:50:00,28.69,28.73,28.69,28.72,11000.0,18.4159,18.4416,18.4159,18.4351,11000.0
2005-08-02 14:55:00,28.72,28.72,28.64,28.71,13800.0,18.4351,18.4351,18.3838,18.4287,13800.0
2005-08-02 15:00:00,28.72,28.73,28.65,28.67,30100.0,18.4351,18.4416,18.3902,18.403,30100.0
2005-08-02 15:05:00,28.67,28.72,28.67,28.68,24000.0,18.403,18.4351,18.403,18.4095,24000.0
2005-08-02 15:10:00,28.68,28.68,28.63,28.64,18200.0,18.4095,18.4095,18.3774,18.3838,18200.0
2005-08-02 15:15:00,28.61,28.64,28.6,28.62,32600.0,18.3645,18.3838,18.3581,18.3709,32600.0
2005-08-02 15:20:00,28.61,28.62,28.53,28.59,27700.0,18.3645,18.3709,18.3132,18.3517,27700.0
2005-08-02 15:25:00,28.59,28.6,28.57,28.59,10700.0,18.3517,18.3581,18.3388,18.3517,10700.0
2005-08-02 15:30:00,28.59,28.68,28.58,28.65,46000.0,18.3517,18.4095,18.3453,18.3902,46000.0
2005-08-02 15:35:00,28.66,28.66,28.56,28.57,38300.0,18.3966,18.3966,18.3324,18.3388,38300.0
2005-08-02 15:40:00,28.57,28.63,28.57,28.58,25400.0,18.3388,18.3774,18.3388,18.3453,25400.0
2005-08-02 15:45:00,28.57,28.59,28.56,28.58,42700.0,18.3388,18.3517,18.3324,18.3453,42700.0
2005-08-02 15:50:00,28.58,28.58,28.53,28.54,51100.0,18.3453,18.3453,18.3132,18.3196,51100.0
2005-08-02 15:55:00,28.54,28.59,28.51,28.57,64100.0,18.3196,18.3517,18.3003,18.3388,64100.0
2005-08-03 09:30:00,28.12,28.12,27.89,27.89,94700.0,18.05,18.05,17.9024,17.9024,94700.0
2005-08-03 09:35:00,27.89,28.09,27.88,28.06,56400.0,17.9024,18.0307,17.8959,18.0115,56400.0
2005-08-03 09:40:00,28.04,28.05,28.01,28.02,30500.0,17.9986,18.0051,17.9794,17.9858,30500.0
2005-08-03 09:45:00,28.01,28.12,28.01,28.12,19600.0,17.9794,18.05,17.9794,18.05,19600.0
2005-08-03 09:50:00,28.09,28.13,28.09,28.12,10000.0,18.0307,18.0564,18.0307,18.05,10000.0
2005-08-03 09:55:00,28.12,28.18,28.11,28.16,14400.0,18.05,18.0885,18.0436,18.0757,14400.0
2005-08-03 10:00:00,28.16,28.21,28.16,28.2,25000.0,18.0757,18.1078,18.0757,18.1013,25000.0
2005-08-03 10:05:00,28.2,28.25,28.19,28.21,30900.0,18.1013,18.1334,18.0949,18.1078,30900.0
2005-08-03 10:10:00,28.22,28.25,28.17,28.18,29500.0,18.1142,18.1334,18.0821,18.0885,29500.0
2005-08-03 10:15:00,28.18,28.2,28.13,28.15,20500.0,18.0885,18.1013,18.0564,18.0693,20500.0
2005-08-03 10:20:00,28.17,28.3,28.17,28.23,21400.0,18.0821,18.1655,18.0821,18.1206,21400.0
2005-08-03 10:25:00,28.23,28.24,28.2,28.21,24000.0,18.1206,18.127,18.1013,18.1078,24000.0
2005-08-03 10:30:00,28.21,28.26,28.2,28.26,25300.0,18.1078,18.1399,18.1013,18.1399,25300.0
2005-08-03 10:35:00,28.24,28.27,28.21,28.21,26500.0,18.127,18.1463,18.1078,18.1078,26500.0
2005-08-03 10:40:00,28.21,28.25,28.21,28.25,31600.0,18.1078,18.1334,18.1078,18.1334,31600.0
2005-08-03 10:45:00,28.26,28.26,28.22,28.22,22300.0,18.1399,18.1399,18.1142,18.1142,22300.0
2005-08-03 10:50:00,28.23,28.23,28.2,28.2,19700.0,18.1206,18.1206,18.1013,18.1013,19700.0
2005-08-03 10:55:00,28.2,28.24,28.2,28.21,23200.0,18.1013,18.127,18.1013,18.1078,23200.0
2005-08-03 11:00:00,28.21,28.21,28.2,28.2,7700.0,18.1078,18.1078,18.1013,18.1013,7700.0
2005-08-03 11:05:00,28.2,28.21,28.16,28.18,54400.0,18.1013,18.1078,18.0757,18.0885,54400.0
2005-08-03 11:10:00,28.17,28.19,28.14,28.15,43400.0,18.0821,18.0949,18.0628,18.0693,43400.0
2005-08-03 11:15:00,28.15,28.15,28.13,28.13,29800.0,18.0693,18.0693,18.0564,18.0564,29800.0
2005-08-03 11:20:00,28.14,28.14,28.11,28.11,47000.0,18.0628,18.0628,18.0436,18.0436,47000.0
2005-08-03 11:25:00,28.12,28.14,28.1,28.13,104000.0,18.05,18.0628,18.0372,18.0564,104000.0
2005-08-03 11:30:00,28.1,28.17,28.1,28.16,62000.0,18.0372,18.0821,18.0372,18.0757,62000.0
2005-08-03 11:35:00,28.16,28.17,28.15,28.15,17800.0,18.0757,18.0821,18.0693,18.0693,17800.0
2005-08-03 11:40:00,28.15,28.18,28.13,28.13,9100.0,18.0693,18.0885,18.0564,18.0564,9100.0
2005-08-03 11:45:00,28.13,28.13,28.01,28.08,15300.0,18.0564,18.0564,17.9794,18.0243,15300.0
2005-08-03 11:50:00,28.09,28.15,28.09,28.11,7400.0,18.0307,18.0693,18.0307,18.0436,7400.0
2005-08-03 11:55:00,28.07,28.07,28.03,28.03,6200.0,18.0179,18.0179,17.9922,17.9922,6200.0
2005-08-03 12:00:00,28.03,28.04,28.01,28.03,14800.0,17.9922,17.9986,17.9794,17.9922,14800.0
2005-08-03 12:05:00,28.03,28.04,28.02,28.03,20000.0,17.9922,17.9986,17.9858,17.9922,20000.0
2005-08-03 12:10:00,28.03,28.03,28.01,28.01,17500.0,17.9922,17.9922,17.9794,17.9794,17500.0
2005-08-03 12:15:00,28.01,28.01,27.98,28.0,32100.0,17.9794,17.9794,17.9601,17.973,32100.0
2005-08-03 12:20:00,27.99,28.0,27.96,28.0,16100.0,17.9666,17.973,17.9473,17.973,16100.0
2005-08-03 12:25:00,28.0,28.03,27.98,28.03,32100.0,17.973,17.9922,17.9601,17.9922,32100.0
2005-08-03 12:30:00,28.04,28.04,28.01,28.03,11500.0,17.9986,17.9986,17.9794,17.9922,11500.0
2005-08-03 12:35:00,28.04,28.05,27.96,27.96,22700.0,17.9986,18.0051,17.9473,17.9473,22700.0
2005-08-03 12:40:00,27.96,27.98,27.92,27.97,16700.0,17.9473,17.9601,17.9216,17.9537,16700.0
2005-08-03 12:45:00,27.98,28.0,27.98,27.98,17000.0,17.9601,17.973,17.9601,17.9601,17000.0
2005-08-03 12:50:00,27.99,28.0,27.98,27.99,11500.0,17.9666,17.973,17.9601,17.9666,11500.0
2005-08-03 12:55:00,27.99,28.0,27.96,27.97,85000.0,17.9666,17.973,17.9473,17.9537,85000.0
2005-08-03 13:00:00,27.97,28.0,27.97,28.0,27000.0,17.9537,17.973,17.9537,17.973,27000.0
2005-08-03 13:05:00,28.0,28.03,27.97,27.98,12900.0,17.973,17.9922,17.9537,17.9601,12900.0
2005-08-03 13:10:00,27.99,28.0,27.98,27.99,103700.0,17.9666,17.973,17.9601,17.9666,103700.0
2005-08-03 13:15:00,27.98,28.0,27.92,27.93,148900.0,17.9601,17.973,17.9216,17.928,148900.0
2005-08-03 13:20:00,27.93,28.0,27.93,27.97,19900.0,17.928,17.973,17.928,17.9537,19900.0
2005-08-03 13:25:00,27.97,28.0,27.97,27.97,151800.0,17.9537,17.973,17.9537,17.9537,151800.0
2005-08-03 13:30:00,27.97,27.98,27.97,27.98,25600.0,17.9537,17.9601,17.9537,17.9601,25600.0
2005-08-03 13:35:00,27.99,28.0,27.99,27.99,28400.0,17.9666,17.973,17.9666,17.9666,28400.0
2005-08-03 13:40:00,27.99,28.01,27.99,27.99,113900.0,17.9666,17.9794,17.9666,17.9666,113900.0
2005-08-03 13:45:00,28.0,28.02,27.99,28.0,16800.0,17.973,17.9858,17.9666,17.973,16800.0
2005-08-03 13:50:00,28.0,28.0,27.95,27.95,19600.0,17.973,17.973,17.9409,17.9409,19600.0
2005-08-03 13:55:00,27.95,27.98,27.94,27.95,22100.0,17.9409,17.9601,17.9345,17.9409,22100.0
2005-08-03 14:00:00,27.95,27.98,27.95,27.97,21100.0,17.9409,17.9601,17.9409,17.9537,21100.0
2005-08-03 14:05:00,27.97,27.98,27.95,27.96,24500.0,17.9537,17.9601,17.9409,17.9473,24500.0
2005-08-03 14:10:00,27.95,27.97,27.95,27.96,31800.0,17.9409,17.9537,17.9409,17.9473,31800.0
2005-08-03 14:15:00,27.95,27.95,27.87,27.9,64400.0,17.9409,17.9409,17.8895,17.9088,64400.0
2005-08-03 14:20:00,27.9,27.92,27.87,27.88,136400.0,17.9088,17.9216,17.8895,17.8959,136400.0
2005-08-03 14:25:00,27.88,27.89,27.84,27.88,37800.0,17.8959,17.9024,17.8703,17.8959,37800.0
2005-08-03 14:30:00,27.87,27.89,27.86,27.86,33400.0,17.8895,17.9024,17.8831,17.8831,33400.0
2005-08-03 14:35:00,27.86,27.87,27.84,27.85,22300.0,17.8831,17.8895,17.8703,17.8767,22300.0
2005-08-03 14:40:00,27.86,27.87,27.85,27.85,115300.0,17.8831,17.8895,17.8767,17.8767,115300.0
2005-08-03 14:45:00,27.86,27.88,27.84,27.85,121600.0,17.8831,17.8959,17.8703,17.8767,121600.0
2005-08-03 14:50:00,27.85,27.87,27.83,27.86,18900.0,17.8767,17.8895,17.8638,17.8831,18900.0
2005-08-03 14:55:00,27.86,27.88,27.85,27.87,124400.0,17.8831,17.8959,17.8767,17.8895,124400.0
2005-08-03 15:00:00,27.86,27.88,27.85,27.87,13900.0,17.8831,17.8959,17.8767,17.8895,13900.0
2005-08-03 15:05:00,27.87,27.87,27.85,27.86,16000.0,17.8895,17.8895,17.8767,17.8831,16000.0
2005-08-03 15:10:00,27.86,27.96,27.86,27.96,19500.0,17.8831,17.9473,17.8831,17.9473,19500.0
2005-08-03 15:15:00,27.96,27.98,27.94,27.96,38000.0,17.9473,17.9601,17.9345,17.9473,38000.0
2005-08-03 15:20:00,27.95,27.97,27.92,27.92,29600.0,17.9409,17.9537,17.9216,17.9216,29600.0
2005-08-03 15:25:00,27.92,27.95,27.9,27.95,18800.0,17.9216,17.9409,17.9088,17.9409,18800.0
2005-08-03 15:30:00,27.95,27.98,27.94,27.97,23600.0,17.9409,17.9601,17.9345,17.9537,23600.0
2005-08-03 15:35:00,27.97,28.0,27.97,28.0,38200.0,17.9537,17.973,17.9537,17.973,38200.0
2005-08-03 15:40:00,28.0,28.09,28.0,28.09,63000.0,17.973,18.0307,17.973,18.0307,63000.0
2005-08-03 15:45:00,28.1,28.11,28.07,28.07,103000.0,18.0372,18.0436,18.0179,18.0179,103000.0
2005-08-03 15:50:00,28.07,28.1,28.07,28.09,177200.0,18.0179,18.0372,18.0179,18.0307,177200.0
2005-08-03 15:55:00,28.1,28.14,28.1,28.13,157000.0,18.0372,18.0628,18.0372,18.0564,157000.0
2005-08-04 09:30:00,27.95,28.14,27.89,28.14,50200.0,17.9409,18.0628,17.9024,18.0628,50200.0
2005-08-04 09:35:00,28.07,28.13,27.74,27.76,25800.0,18.0179,18.0564,17.8061,17.8189,25800.0
2005-08-04 09:40:00,27.79,27.79,27.54,27.62,21400.0,17.8382,17.8382,17.6777,17.7291,21400.0
2005-08-04 09:45:00,27.62,27.77,27.62,27.71,30100.0,17.7291,17.8253,17.7291,17.7868,30100.0
2005-08-04 09:50:00,27.71,27.82,27.7,27.82,21900.0,17.7868,17.8574,17.7804,17.8574,21900.0
2005-08-04 09:55:00,27.78,27.81,27.71,27.71,72400.0,17.8318,17.851,17.7868,17.7868,72400.0
2005-08-04 10:00:00,27.72,27.83,27.72,27.83,30000.0,17.7932,17.8638,17.7932,17.8638,30000.0
2005-08-04 10:05:00,27.82,27.83,27.78,27.8,41500.0,17.8574,17.8638,17.8318,17.8446,41500.0
2005-08-04 10:10:00,27.8,27.82,27.78,27.82,43300.0,17.8446,17.8574,17.8318,17.8574,43300.0
2005-08-04 10:15:00,27.83,27.84,27.81,27.82,16400.0,17.8638,17.8703,17.851,17.8574,16400.0
2005-08-04 10:20:00,27.84,27.84,27.79,27.8,24100.0,17.8703,17.8703,17.8382,17.8446,24100.0
2005-08-04 10:25:00,27.79,27.82,27.79,27.82,32700.0,17.8382,17.8574,17.8382,17.8574,32700.0
2005-08-04 10:30:00,27.82,27.84,27.79,27.79,38900.0,17.8574,17.8703,17.8382,17.8382,38900.0
2005-08-04 10:35:00,27.78,27.79,27.78,27.79,16600.0,17.8318,17.8382,17.8318,17.8382,16600.0
2005-08-04 10:40:00,27.79,27.8,27.78,27.78,13000.0,17.8382,17.8446,17.8318,17.8318,13000.0
2005-08-04 10:45:00,27.78,27.79,27.78,27.78,40500.0,17.8318,17.8382,17.8318,17.8318,40500.0
2005-08-04 10:50:00,27.78,27.78,27.73,27.74,38600.0,17.8318,17.8318,17.7997,17.8061,38600.0
2005-08-04 10:55:00,27.73,27.74,27.71,27.72,14100.0,17.7997,17.8061,17.7868,17.7932,14100.0
2005-08-04 11:00:00,27.72,27.76,27.72,27.73,26500.0,17.7932,17.8189,17.7932,17.7997,26500.0
2005-08-04 11:05:00,27.74,27.76,27.72,27.73,70700.0,17.8061,17.8189,17.7932,17.7997,70700.0
2005-08-04 11:10:00,27.72,27.72,27.67,27.67,78400.0,17.7932,17.7932,17.7611,17.7611,78400.0
2005-08-04 11:15:00,27.67,27.73,27.66,27.72,40800.0,17.7611,17.7997,17.7547,17.7932,40800.0
2005-08-04 11:20:00,27.72,27.72,27.7,27.7,48100.0,17.7932,17.7932,17.7804,17.7804,48100.0
2005-08-04 11:25:00,27.7,27.73,27.7,27.71,37400.0,17.7804,17.7997,17.7804,17.7868,37400.0
2005-08-04 11:30:00,27.71,27.72,27.71,27.72,12200.0,17.7868,17.7932,17.7868,17.7932,12200.0
2005-08-04 11:35:00,27.72,27.72,27.62,27.64,83400.0,17.7932,17.7932,17.7291,17.7419,83400.0
2005-08-04 11:40:00,27.64,27.65,27.63,27.63,31500.0,17.7419,17.7483,17.7355,17.7355,31500.0
2005-08-04 11:45:00,27.65,27.66,27.63,27.63,20800.0,17.7483,17.7547,17.7355,17.7355,20800.0
2005-08-04 11:50:00,27.65,27.65,27.6,27.6,22700.0,17.7483,17.7483,17.7162,17.7162,22700.0
2005-08-04 11:55:00,27.59,27.64,27.59,27.59,26300.0,17.7098,17.7419,17.7098,17.7098,26300.0
2005-08-04 12:00:00,27.59,27.62,27.57,27.57,39200.0,17.7098,17.7291,17.697,17.697,39200.0
2005-08-04 12:05:00,27.56,27.56,27.48,27.48,29700.0,17.6905,17.6905,17.6392,17.6392,29700.0
2005-08-04 12:10:00,27.48,27.49,27.45,27.45,33800.0,17.6392,17.6456,17.6199,17.6199,33800.0
2005-08-04 12:15:00,27.45,27.48,27.42,27.48,95000.0,17.6199,17.6392,17.6007,17.6392,95000.0
2005-08-04 12:20:00,27.49,27.54,27.48,27.54,12300.0,17.6456,17.6777,17.6392,17.6777,12300.0
2005-08-04 12:25:00,27.54,27.54,27.51,27.51,7000.0,17.6777,17.6777,17.6584,17.6584,7000.0
2005-08-04 12:30:00,27.52,27.57,27.52,27.53,15800.0,17.6649,17.697,17.6649,17.6713,15800.0
2005-08-04 12:35:00,27.54,27.55,27.47,27.49,21800.0,17.6777,17.6841,17.6328,17.6456,21800.0
2005-08-04 12:40:00,27.49,27.51,27.48,27.51,6100.0,17.6456,17.6584,17.6392,17.6584,6100.0
2005-08-04 12:45:00,27.51,27.53,27.5,27.51,19600.0,17.6584,17.6713,17.652,17.6584,19600.0
2005-08-04 12:50:00,27.51,27.52,27.5,27.51,30000.0,17.6584,17.6649,17.652,17.6584,30000.0
2005-08-04 12:55:00,27.51,27.52,27.48,27.48,68200.0,17.6584,17.6649,17.6392,17.6392,68200.0
2005-08-04 13:00:00,27.48,27.52,27.48,27.52,33100.0,17.6392,17.6649,17.6392,17.6649,33100.0
2005-08-04 13:05:00,27.52,27.54,27.48,27.5,56100.0,17.6649,17.6777,17.6392,17.652,56100.0
2005-08-04 13:10:00,27.51,27.54,27.51,27.53,8400.0,17.6584,17.6777,17.6584,17.6713,8400.0
2005-08-04 13:15:00,27.53,27.54,27.51,27.52,13200.0,17.6713,17.6777,17.6584,17.6649,13200.0
2005-08-04 13:20:00,27.52,27.54,27.47,27.47,56200.0,17.6649,17.6777,17.6328,17.6328,56200.0
2005-08-04 13:25:00,27.47,27.5,27.44,27.5,48200.0,17.6328,17.652,17.6135,17.652,48200.0
2005-08-04 13:30:00,27.49,27.51,27.43,27.47,34200.0,17.6456,17.6584,17.6071,17.6328,34200.0
2005-08-04 13:35:00,27.45,27.46,27.44,27.44,50400.0,17.6199,17.6263,17.6135,17.6135,50400.0
2005-08-04 13:40:00,27.44,27.45,27.42,27.43,47500.0,17.6135,17.6199,17.6007,17.6071,47500.0
2005-08-04 13:45:00,27.43,27.43,27.37,27.37,37500.0,17.6071,17.6071,17.5686,17.5686,37500.0
2005-08-04 13:50:00,27.38,27.39,27.32,27.32,91700.0,17.575,17.5814,17.5365,17.5365,91700.0
2005-08-04 13:55:00,27.33,27.34,27.3,27.32,56600.0,17.5429,17.5493,17.5236,17.5365,56600.0
2005-08-04 14:00:00,27.32,27.33,27.31,27.33,31500.0,17.5365,17.5429,17.5301,17.5429,31500.0
2005-08-04 14:05:00,27.33,27.33,27.12,27.16,93800.0,17.5429,17.5429,17.4081,17.4338,93800.0
2005-08-04 14:10:00,27.16,27.21,27.13,27.17,45000.0,17.4338,17.4659,17.4145,17.4402,45000.0
2005-08-04 14:15:00,27.17,27.18,27.14,27.17,40600.0,17.4402,17.4466,17.4209,17.4402,40600.0
2005-08-04 14:20:00,27.17,27.2,27.15,27.2,64500.0,17.4402,17.4595,17.4274,17.4595,64500.0
2005-08-04 14:25:00,27.17,27.28,27.17,27.28,108300.0,17.4402,17.5108,17.4402,17.5108,108300.0
2005-08-04 14:30:00,27.26,27.32,27.26,27.32,56300.0,17.498,17.5365,17.498,17.5365,56300.0
2005-08-04 14:35:00,27.32,27.38,27.2,27.38,91500.0,17.5365,17.575,17.4595,17.575,91500.0
2005-08-04 14:40:00,27.4,27.41,27.39,27.41,264100.0,17.5878,17.5943,17.5814,17.5943,264100.0
2005-08-04 14:45:00,27.41,27.43,27.4,27.43,24100.0,17.5943,17.6071,17.5878,17.6071,24100.0
2005-08-04 14:50:00,27.43,27.44,27.4,27.42,61400.0,17.6071,17.6135,17.5878,17.6007,61400.0
2005-08-04 14:55:00,27.43,27.53,27.43,27.5,55400.0,17.6071,17.6713,17.6071,17.652,55400.0
2005-08-04 15:00:00,27.5,27.54,27.5,27.53,70400.0,17.652,17.6777,17.652,17.6713,70400.0
2005-08-04 15:05:00,27.53,27.54,27.51,27.52,26700.0,17.6713,17.6777,17.6584,17.6649,26700.0
2005-08-04 15:10:00,27.52,27.53,27.51,27.51,22500.0,17.6649,17.6713,17.6584,17.6584,22500.0
2005-08-04 15:15:00,27.51,27.53,27.5,27.52,116600.0,17.6584,17.6713,17.652,17.6649,116600.0
2005-08-04 15:20:00,27.52,27.56,27.52,27.55,49400.0,17.6649,17.6905,17.6649,17.6841,49400.0
2005-08-04 15:25:00,27.55,27.58,27.52,27.55,37300.0,17.6841,17.7034,17.6649,17.6841,37300.0
2005-08-04 15:30:00,27.56,27.57,27.55,27.55,37600.0,17.6905,17.697,17.6841,17.6841,37600.0
2005-08-04 15:35:00,27.55,27.59,27.54,27.59,68200.0,17.6841,17.7098,17.6777,17.7098,68200.0
2005-08-04 15:40:00,27.59,27.63,27.59,27.61,61600.0,17.7098,17.7355,17.7098,17.7226,61600.0
2005-08-04 15:45:00,27.6,27.61,27.59,27.6,89700.0,17.7162,17.7226,17.7098,17.7162,89700.0
2005-08-04 15:50:00,27.6,27.62,27.6,27.61,59500.0,17.7162,17.7291,17.7162,17.7226,59500.0
2005-08-04 15:55:00,27.6,27.61,27.57,27.57,81500.0,17.7162,17.7226,17.697,17.697,81500.0
2005-08-05 09:30:00,27.43,27.64,27.35,27.5,50500.0,17.6071,17.7419,17.5557,17.652,50500.0
2005-08-05 09:35:00,27.57,27.57,27.47,27.48,47800.0,17.697,17.697,17.6328,17.6392,47800.0
2005-08-05 09:40:00,27.48,27.6,27.44,27.51,31900.0,17.6392,17.7162,17.6135,17.6584,31900.0
2005-08-05 09:45:00,27.5,27.63,27.48,27.63,34100.0,17.652,17.7355,17.6392,17.7355,34100.0
2005-08-05 09:50:00,27.62,27.65,27.59,27.62,36100.0,17.7291,17.7483,17.7098,17.7291,36100.0
2005-08-05 09:55:00,27.62,27.64,27.6,27.6,31300.0,17.7291,17.7419,17.7162,17.7162,31300.0
2005-08-05 10:00:00,27.6,27.61,27.53,27.55,52400.0,17.7162,17.7226,17.6713,17.6841,52400.0
2005-08-05 10:05:00,27.55,27.55,27.47,27.54,32500.0,17.6841,17.6841,17.6328,17.6777,32500.0
2005-08-05 10:10:00,27.54,27.6,27.52,27.6,15800.0,17.6777,17.7162,17.6649,17.7162,15800.0
2005-08-05 10:15:00,27.62,27.66,27.54,27.56,25200.0,17.7291,17.7547,17.6777,17.6905,25200.0
2005-08-05 10:20:00,27.57,27.58,27.56,27.56,23900.0,17.697,17.7034,17.6905,17.6905,23900.0
2005-08-05 10:25:00,27.55,27.61,27.51,27.52,53800.0,17.6841,17.7226,17.6584,17.6649,53800.0
2005-08-05 10:30:00,27.51,27.64,27.51,27.64,37300.0,17.6584,17.7419,17.6584,17.7419,37300.0
2005-08-05 10:35:00,27.64,27.7,27.64,27.7,34400.0,17.7419,17.7804,17.7419,17.7804,34400.0
2005-08-05 10:40:00,27.7,27.73,27.7,27.7,42800.0,17.7804,17.7997,17.7804,17.7804,42800.0
2005-08-05 10:45:00,27.7,27.74,27.69,27.69,27600.0,17.7804,17.8061,17.774,17.774,27600.0
2005-08-05 10:50:00,27.68,27.7,27.63,27.64,14200.0,17.7676,17.7804,17.7355,17.7419,14200.0
2005-08-05 10:55:00,27.64,27.64,27.61,27.63,13800.0,17.7419,17.7419,17.7226,17.7355,13800.0
2005-08-05 11:00:00,27.64,27.67,27.64,27.65,20200.0,17.7419,17.7611,17.7419,17.7483,20200.0
2005-08-05 11:05:00,27.66,27.68,27.65,27.67,25000.0,17.7547,17.7676,17.7483,17.7611,25000.0
2005-08-05 11:10:00,27.66,27.71,27.66,27.7,61600.0,17.7547,17.7868,17.7547,17.7804,61600.0
2005-08-05 11:15:00,27.7,27.71,27.66,27.66,119700.0,17.7804,17.7868,17.7547,17.7547,119700.0
2005-08-05 11:20:00,27.65,27.68,27.58,27.59,26500.0,17.7483,17.7676,17.7034,17.7098,26500.0
2005-08-05 11:25:00,27.58,27.61,27.52,27.53,51500.0,17.7034,17.7226,17.6649,17.6713,51500.0
2005-08-05 11:30:00,27.53,27.53,27.51,27.51,11700.0,17.6713,17.6713,17.6584,17.6584,11700.0
2005-08-05 11:35:00,27.51,27.58,27.33,27.54,73700.0,17.6584,17.7034,17.5429,17.6777,73700.0
2005-08-05 11:40:00,27.54,27.57,27.52,27.56,22400.0,17.6777,17.697,17.6649,17.6905,22400.0
2005-08-05 11:45:00,27.56,27.59,27.56,27.57,27500.0,17.6905,17.7098,17.6905,17.697,27500.0
2005-08-05 11:50:00,27.57,27.58,27.51,27.54,22300.0,17.697,17.7034,17.6584,17.6777,22300.0
2005-08-05 11:55:00,27.52,27.53,27.49,27.49,108200.0,17.6649,17.6713,17.6456,17.6456,108200.0
2005-08-05 12:00:00,27.49,27.53,27.48,27.49,12900.0,17.6456,17.6713,17.6392,17.6456,12900.0
2005-08-05 12:05:00,27.49,27.5,27.46,27.48,7900.0,17.6456,17.652,17.6263,17.6392,7900.0
2005-08-05 12:10:00,27.46,27.5,27.46,27.5,3100.0,17.6263,17.652,17.6263,17.652,3100.0
2005-08-05 12:15:00,27.49,27.49,27.48,27.49,26300.0,17.6456,17.6456,17.6392,17.6456,26300.0
2005-08-05 12:20:00,27.49,27.5,27.48,27.49,44400.0,17.6456,17.652,17.6392,17.6456,44400.0
2005-08-05 12:25:00,27.48,27.49,27.46,27.48,11800.0,17.6392,17.6456,17.6263,17.6392,11800.0
2005-08-05 12:30:00,27.49,27.49,27.47,27.48,1500.0,17.6456,17.6456,17.6328,17.6392,1500.0
2005-08-05 12:35:00,27.47,27.5,27.46,27.49,34700.0,17.6328,17.652,17.6263,17.6456,34700.0
2005-08-05 12:40:00,27.49,27.49,27.47,27.47,8700.0,17.6456,17.6456,17.6328,17.6328,8700.0
2005-08-05 12:45:00,27.47,27.48,27.46,27.47,6700.0,17.6328,17.6392,17.6263,17.6328,6700.0
2005-08-05 12:50:00,27.46,27.52,27.46,27.52,18900.0,17.6263,17.6649,17.6263,17.6649,18900.0
2005-08-05 12:55:00,27.52,27.52,27.5,27.51,2800.0,17.6649,17.6649,17.652,17.6584,2800.0
2005-08-05 13:00:00,27.52,27.54,27.51,27.52,7300.0,17.6649,17.6777,17.6584,17.6649,7300.0
2005-08-05 13:05:00,27.52,27.53,27.5,27.52,6700.0,17.6649,17.6713,17.652,17.6649,6700.0
2005-08-05 13:10:00,27.53,27.54,27.51,27.53,5400.0,17.6713,17.6777,17.6584,17.6713,5400.0
2005-08-05 13:15:00,27.53,27.53,27.5,27.5,44300.0,17.6713,17.6713,17.652,17.652,44300.0
2005-08-05 13:20:00,27.5,27.52,27.46,27.46,41400.0,17.652,17.6649,17.6263,17.6263,41400.0
2005-08-05 13:25:00,27.46,27.46,27.42,27.42,12900.0,17.6263,17.6263,17.6007,17.6007,12900.0
2005-08-05 13:30:00,27.42,27.44,27.42,27.43,9600.0,17.6007,17.6135,17.6007,17.6071,9600.0
2005-08-05 13:35:00,27.43,27.44,27.4,27.42,11900.0,17.6071,17.6135,17.5878,17.6007,11900.0
2005-08-05 13:40:00,27.42,27.43,27.42,27.43,5300.0,17.6007,17.6071,17.6007,17.6071,5300.0
2005-08-05 13:45:00,27.43,27.43,27.41,27.42,6900.0,17.6071,17.6071,17.5943,17.6007,6900.0
2005-08-05 13:50:00,27.41,27.47,27.41,27.46,8600.0,17.5943,17.6328,17.5943,17.6263,8600.0
2005-08-05 13:55:00,27.46,27.47,27.45,27.47,3900.0,17.6263,17.6328,17.6199,17.6328,3900.0
2005-08-05 14:00:00,27.47,27.47,27.45,27.46,4400.0,17.6328,17.6328,17.6199,17.6263,4400.0
2005-08-05 14:05:00,27.45,27.46,27.45,27.45,50900.0,17.6199,17.6263,17.6199,17.6199,50900.0
2005-08-05 14:10:00,27.44,27.44,27.42,27.42,8000.0,17.6135,17.6135,17.6007,17.6007,8000.0
2005-08-05 14:15:00,27.42,27.48,27.42,27.45,48700.0,17.6007,17.6392,17.6007,17.6199,48700.0
2005-08-05 14:20:00,27.45,27.46,27.45,27.45,7200.0,17.6199,17.6263,17.6199,17.6199,7200.0
2005-08-05 14:25:00,27.46,27.46,27.45,27.46,4500.0,17.6263,17.6263,17.6199,17.6263,4500.0
2005-08-05 14:30:00,27.46,27.49,27.46,27.49,18800.0,17.6263,17.6456,17.6263,17.6456,18800.0
2005-08-05 14:35:00,27.49,27.49,27.47,27.48,18400.0,17.6456,17.6456,17.6328,17.6392,18400.0
2005-08-05 14:40:00,27.48,27.53,27.48,27.53,110200.0,17.6392,17.6713,17.6392,17.6713,110200.0
2005-08-05 14:45:00,27.53,27.54,27.51,27.52,15400.0,17.6713,17.6777,17.6584,17.6649,15400.0
2005-08-05 14:50:00,27.51,27.52,27.5,27.51,5500.0,17.6584,17.6649,17.652,17.6584,5500.0
2005-08-05 14:55:00,27.52,27.52,27.5,27.51,4400.0,17.6649,17.6649,17.652,17.6584,4400.0
2005-08-05 15:00:00,27.51,27.53,27.5,27.52,28500.0,17.6584,17.6713,17.652,17.6649,28500.0
2005-08-05 15:05:00,27.52,27.53,27.52,27.53,6100.0,17.6649,17.6713,17.6649,17.6713,6100.0
2005-08-05 15:10:00,27.53,27.53,27.5,27.52,37400.0,17.6713,17.6713,17.652,17.6649,37400.0
2005-08-05 15:15:00,27.52,27.52,27.49,27.49,17600.0,17.6649,17.6649,17.6456,17.6456,17600.0
2005-08-05 15:20:00,27.48,27.49,27.46,27.48,8200.0,17.6392,17.6456,17.6263,17.6392,8200.0
2005-08-05 15:25:00,27.48,27.49,27.45,27.49,12500.0,17.6392,17.6456,17.6199,17.6456,12500.0
2005-08-05 15:30:00,27.48,27.5,27.48,27.49,20500.0,17.6392,17.652,17.6392,17.6456,20500.0
2005-08-05 15:35:00,27.48,27.51,27.48,27.5,16800.0,17.6392,17.6584,17.6392,17.652,16800.0
2005-08-05 15:40:00,27.5,27.51,27.49,27.5,14700.0,17.652,17.6584,17.6456,17.652,14700.0
2005-08-05 15:45:00,27.49,27.53,27.48,27.49,154100.0,17.6456,17.6713,17.6392,17.6456,154100.0
2005-08-05 15:50:00,27.5,27.51,27.48,27.51,10000.0,17.652,17.6584,17.6392,17.6584,10000.0
2005-08-05 15:55:00,27.5,27.52,27.5,27.52,81500.0,17.652,17.6649,17.652,17.6649,81500.0
2005-08-08 09:30:00,27.52,27.65,27.51,27.52,33900.0,17.6649,17.7483,17.6584,17.6649,33900.0
2005-08-08 09:35:00,27.51,27.58,27.5,27.51,28200.0,17.6584,17.7034,17.652,17.6584,28200.0
2005-08-08 09:40:00,27.51,27.52,27.43,27.47,38800.0,17.6584,17.6649,17.6071,17.6328,38800.0
2005-08-08 09:45:00,27.48,27.56,27.48,27.52,32400.0,17.6392,17.6905,17.6392,17.6649,32400.0
2005-08-08 09:50:00,27.52,27.6,27.51,27.55,28400.0,17.6649,17.7162,17.6584,17.6841,28400.0
2005-08-08 09:55:00,27.55,27.58,27.47,27.47,18400.0,17.6841,17.7034,17.6328,17.6328,18400.0
2005-08-08 10:00:00,27.48,27.51,27.47,27.47,18500.0,17.6392,17.6584,17.6328,17.6328,18500.0
2005-08-08 10:05:00,27.46,27.5,27.44,27.46,33500.0,17.6263,17.652,17.6135,17.6263,33500.0
2005-08-08 10:10:00,27.46,27.47,27.4,27.4,22800.0,17.6263,17.6328,17.5878,17.5878,22800.0
2005-08-08 10:15:00,27.4,27.4,27.31,27.34,31300.0,17.5878,17.5878,17.5301,17.5493,31300.0
2005-08-08 10:20:00,27.34,27.37,27.34,27.35,13700.0,17.5493,17.5686,17.5493,17.5557,13700.0
2005-08-08 10:25:00,27.35,27.38,27.32,27.36,14100.0,17.5557,17.575,17.5365,17.5622,14100.0
2005-08-08 10:30:00,27.36,27.37,27.36,27.37,10800.0,17.5622,17.5686,17.5622,17.5686,10800.0
2005-08-08 10:35:00,27.38,27.38,27.35,27.37,24800.0,17.575,17.575,17.5557,17.5686,24800.0
2005-08-08 10:40:00,27.37,27.39,27.35,27.35,9200.0,17.5686,17.5814,17.5557,17.5557,9200.0
2005-08-08 10:45:00,27.35,27.37,27.35,27.35,26900.0,17.5557,17.5686,17.5557,17.5557,26900.0
2005-08-08 10:50:00,27.34,27.34,27.25,27.25,23300.0,17.5493,17.5493,17.4916,17.4916,23300.0
2005-08-08 10:55:00,27.26,27.27,27.21,27.21,30800.0,17.498,17.5044,17.4659,17.4659,30800.0
2005-08-08 11:00:00,27.24,27.3,27.24,27.26,13200.0,17.4851,17.5236,17.4851,17.498,13200.0
2005-08-08 11:05:00,27.27,27.28,27.25,27.28,22100.0,17.5044,17.5108,17.4916,17.5108,22100.0
2005-08-08 11:10:00,27.28,27.29,27.24,27.25,19000.0,17.5108,17.5172,17.4851,17.4916,19000.0
2005-08-08 11:15:00,27.25,27.31,27.25,27.3,23900.0,17.4916,17.5301,17.4916,17.5236,23900.0
2005-08-08 11:20:00,27.29,27.33,27.28,27.31,15800.0,17.5172,17.5429,17.5108,17.5301,15800.0
2005-08-08 11:25:00,27.3,27.3,27.27,27.27,18400.0,17.5236,17.5236,17.5044,17.5044,18400.0
2005-08-08 11:30:00,27.28,27.29,27.26,27.26,14600.0,17.5108,17.5172,17.498,17.498,14600.0
2005-08-08 11:35:00,27.27,27.27,27.2,27.22,21500.0,17.5044,17.5044,17.4595,17.4723,21500.0
2005-08-08 11:40:00,27.22,27.22,27.18,27.2,23300.0,17.4723,17.4723,17.4466,17.4595,23300.0
2005-08-08 11:45:00,27.2,27.21,27.2,27.2,28900.0,17.4595,17.4659,17.4595,17.4595,28900.0
2005-08-08 11:50:00,27.2,27.2,27.18,27.18,31400.0,17.4595,17.4595,17.4466,17.4466,31400.0
2005-08-08 11:55:00,27.18,27.21,27.15,27.2,12200.0,17.4466,17.4659,17.4274,17.4595,12200.0
2005-08-08 12:00:00,27.19,27.2,27.18,27.18,50100.0,17.453,17.4595,17.4466,17.4466,50100.0
2005-08-08 12:05:00,27.16,27.18,27.11,27.12,35300.0,17.4338,17.4466,17.4017,17.4081,35300.0
2005-08-08 12:10:00,27.13,27.15,27.12,27.13,43700.0,17.4145,17.4274,17.4081,17.4145,43700.0
2005-08-08 12:15:00,27.12,27.14,27.11,27.12,38400.0,17.4081,17.4209,17.4017,17.4081,38400.0
2005-08-08 12:20:00,27.12,27.12,27.1,27.11,71500.0,17.4081,17.4081,17.3953,17.4017,71500.0
2005-08-08 12:25:00,27.11,27.12,27.11,27.12,60400.0,17.4017,17.4081,17.4017,17.4081,60400.0
2005-08-08 12:30:00,27.11,27.12,27.1,27.12,11800.0,17.4017,17.4081,17.3953,17.4081,11800.0
2005-08-08 12:35:00,27.11,27.11,27.1,27.1,70600.0,17.4017,17.4017,17.3953,17.3953,70600.0
2005-08-08 12:40:00,27.09,27.1,27.08,27.09,8500.0,17.3888,17.3953,17.3824,17.3888,8500.0
2005-08-08 12:45:00,27.09,27.11,27.08,27.1,29900.0,17.3888,17.4017,17.3824,17.3953,29900.0
2005-08-08 12:50:00,27.1,27.11,27.1,27.11,22800.0,17.3953,17.4017,17.3953,17.4017,22800.0
2005-08-08 12:55:00,27.11,27.11,27.09,27.09,39200.0,17.4017,17.4017,17.3888,17.3888,39200.0
2005-08-08 13:00:00,27.09,27.11,27.08,27.1,27000.0,17.3888,17.4017,17.3824,17.3953,27000.0
2005-08-08 13:05:00,27.1,27.11,27.08,27.08,17900.0,17.3953,17.4017,17.3824,17.3824,17900.0
2005-08-08 13:10:00,27.09,27.1,27.09,27.09,13200.0,17.3888,17.3953,17.3888,17.3888,13200.0
2005-08-08 13:15:00,27.09,27.1,27.08,27.1,17100.0,17.3888,17.3953,17.3824,17.3953,17100.0
2005-08-08 13:20:00,27.1,27.1,27.08,27.08,15500.0,17.3953,17.3953,17.3824,17.3824,15500.0
2005-08-08 13:25:00,27.08,27.09,27.07,27.07,17500.0,17.3824,17.3888,17.376,17.376,17500.0
2005-08-08 13:30:00,27.08,27.09,27.07,27.08,11700.0,17.3824,17.3888,17.376,17.3824,11700.0
2005-08-08 13:35:00,27.08,27.09,27.07,27.08,41100.0,17.3824,17.3888,17.376,17.3824,41100.0
2005-08-08 13:40:00,27.08,27.09,27.06,27.07,32100.0,17.3824,17.3888,17.3696,17.376,32100.0
2005-08-08 13:45:00,27.07,27.08,27.05,27.06,72100.0,17.376,17.3824,17.3632,17.3696,72100.0
2005-08-08 13:50:00,27.05,27.05,26.95,26.99,70800.0,17.3632,17.3632,17.299,17.3247,70800.0
2005-08-08 13:55:00,26.97,27.0,26.95,26.99,56500.0,17.3118,17.3311,17.299,17.3247,56500.0
2005-08-08 14:00:00,26.99,26.99,26.98,26.99,14400.0,17.3247,17.3247,17.3182,17.3247,14400.0
2005-08-08 14:05:00,26.98,26.98,26.93,26.94,50200.0,17.3182,17.3182,17.2861,17.2926,50200.0
2005-08-08 14:10:00,26.93,26.94,26.85,26.86,36000.0,17.2861,17.2926,17.2348,17.2412,36000.0
2005-08-08 14:15:00,26.87,26.89,26.84,26.88,12900.0,17.2476,17.2605,17.2284,17.2541,12900.0
2005-08-08 14:20:00,26.88,26.92,26.87,26.91,10400.0,17.2541,17.2797,17.2476,17.2733,10400.0
2005-08-08 14:25:00,26.91,26.94,26.91,26.93,13600.0,17.2733,17.2926,17.2733,17.2861,13600.0
2005-08-08 14:30:00,26.93,26.95,26.92,26.95,11900.0,17.2861,17.299,17.2797,17.299,11900.0
2005-08-08 14:35:00,26.95,26.96,26.92,26.92,18900.0,17.299,17.3054,17.2797,17.2797,18900.0
2005-08-08 14:40:00,26.93,26.96,26.93,26.96,21900.0,17.2861,17.3054,17.2861,17.3054,21900.0
2005-08-08 14:45:00,26.96,26.97,26.96,26.97,50300.0,17.3054,17.3118,17.3054,17.3118,50300.0
2005-08-08 14:50:00,26.98,27.04,26.97,26.99,32400.0,17.3182,17.3568,17.3118,17.3247,32400.0
2005-08-08 14:55:00,26.99,27.03,26.97,26.99,61000.0,17.3247,17.3503,17.3118,17.3247,61000.0
2005-08-08 15:00:00,27.0,27.0,26.95,26.97,41300.0,17.3311,17.3311,17.299,17.3118,41300.0
2005-08-08 15:05:00,26.97,26.97,26.95,26.96,26100.0,17.3118,17.3118,17.299,17.3054,26100.0
2005-08-08 15:10:00,26.95,26.97,26.93,26.95,44900.0,17.299,17.3118,17.2861,17.299,44900.0
2005-08-08 15:15:00,26.94,26.99,26.94,26.99,27500.0,17.2926,17.3247,17.2926,17.3247,27500.0
2005-08-08 15:20:00,26.99,27.01,26.97,26.98,136100.0,17.3247,17.3375,17.3118,17.3182,136100.0
2005-08-08 15:25:00,26.98,26.99,26.96,26.97,50100.0,17.3182,17.3247,17.3054,17.3118,50100.0
2005-08-08 15:30:00,26.97,26.98,26.95,26.97,38200.0,17.3118,17.3182,17.299,17.3118,38200.0
2005-08-08 15:35:00,26.97,26.97,26.94,26.94,41700.0,17.3118,17.3118,17.2926,17.2926,41700.0
2005-08-08 15:40:00,26.95,26.98,26.92,26.93,92000.0,17.299,17.3182,17.2797,17.2861,92000.0
2005-08-08 15:45:00,26.93,26.99,26.93,26.94,64700.0,17.2861,17.3247,17.2861,17.2926,64700.0
2005-08-08 15:50:00,26.94,26.99,26.92,26.98,75200.0,17.2926,17.3247,17.2797,17.3182,75200.0
2005-08-08 15:55:00,26.99,26.99,26.92,26.94,112700.0,17.3247,17.3247,17.2797,17.2926,112700.0
2005-08-09 09:30:00,27.0,27.0,26.96,27.0,49900.0,17.3311,17.3311,17.3054,17.3311,49900.0
2005-08-09 09:35:00,27.0,27.01,26.95,26.99,65800.0,17.3311,17.3375,17.299,17.3247,65800.0
2005-08-09 09:40:00,26.98,27.02,26.96,27.02,42500.0,17.3182,17.3439,17.3054,17.3439,42500.0
2005-08-09 09:45:00,27.01,27.14,27.0,27.13,24900.0,17.3375,17.4209,17.3311,17.4145,24900.0
2005-08-09 09:50:00,27.13,27.13,27.03,27.03,17900.0,17.4145,17.4145,17.3503,17.3503,17900.0
2005-08-09 09:55:00,27.04,27.06,27.0,27.06,52400.0,17.3568,17.3696,17.3311,17.3696,52400.0
2005-08-09 10:00:00,27.06,27.08,27.02,27.05,35800.0,17.3696,17.3824,17.3439,17.3632,35800.0
2005-08-09 10:05:00,27.05,27.05,27.03,27.05,53000.0,17.3632,17.3632,17.3503,17.3632,53000.0
2005-08-09 10:10:00,27.05,27.08,27.03,27.06,19200.0,17.3632,17.3824,17.3503,17.3696,19200.0
2005-08-09 10:15:00,27.09,27.1,27.07,27.09,23700.0,17.3888,17.3953,17.376,17.3888,23700.0
2005-08-09 10:20:00,27.09,27.12,27.09,27.11,35200.0,17.3888,17.4081,17.3888,17.4017,35200.0
2005-08-09 10:25:00,27.11,27.12,27.09,27.09,71100.0,17.4017,17.4081,17.3888,17.3888,71100.0
2005-08-09 10:30:00,27.1,27.18,27.1,27.17,48300.0,17.3953,17.4466,17.3953,17.4402,48300.0
2005-08-09 10:35:00,27.18,27.2,27.17,27.18,101200.0,17.4466,17.4595,17.4402,17.4466,101200.0
2005-08-09 10:40:00,27.18,27.22,27.18,27.21,60100.0,17.4466,17.4723,17.4466,17.4659,60100.0
2005-08-09 10:45:00,27.21,27.25,27.21,27.23,58100.0,17.4659,17.4916,17.4659,17.4787,58100.0
2005-08-09 10:50:00,27.22,27.25,27.22,27.24,9500.0,17.4723,17.4916,17.4723,17.4851,9500.0
2005-08-09 10:55:00,27.23,27.24,27.22,27.22,9100.0,17.4787,17.4851,17.4723,17.4723,9100.0
2005-08-09 11:00:00,27.22,27.22,27.2,27.22,39100.0,17.4723,17.4723,17.4595,17.4723,39100.0
2005-08-09 11:05:00,27.24,27.24,27.21,27.22,24100.0,17.4851,17.4851,17.4659,17.4723,24100.0
2005-08-09 11:10:00,27.22,27.23,27.2,27.2,11200.0,17.4723,17.4787,17.4595,17.4595,11200.0
2005-08-09 11:15:00,27.2,27.24,27.2,27.2,134800.0,17.4595,17.4851,17.4595,17.4595,134800.0
2005-08-09 11:20:00,27.2,27.22,27.2,27.21,110900.0,17.4595,17.4723,17.4595,17.4659,110900.0
2005-08-09 11:25:00,27.22,27.22,27.17,27.17,29300.0,17.4723,17.4723,17.4402,17.4402,29300.0
2005-08-09 11:30:00,27.16,27.18,27.15,27.16,25200.0,17.4338,17.4466,17.4274,17.4338,25200.0
2005-08-09 11:35:00,27.16,27.16,27.15,27.16,23600.0,17.4338,17.4338,17.4274,17.4338,23600.0
2005-08-09 11:40:00,27.16,27.18,27.16,27.18,10000.0,17.4338,17.4466,17.4338,17.4466,10000.0
2005-08-09 11:45:00,27.17,27.18,27.17,27.18,3600.0,17.4402,17.4466,17.4402,17.4466,3600.0
2005-08-09 11:50:00,27.19,27.2,27.18,27.18,6000.0,17.453,17.4595,17.4466,17.4466,6000.0
2005-08-09 11:55:00,27.19,27.2,27.18,27.2,17500.0,17.453,17.4595,17.4466,17.4595,17500.0
2005-08-09 12:00:00,27.2,27.2,27.17,27.19,3700.0,17.4595,17.4595,17.4402,17.453,3700.0
2005-08-09 12:05:00,27.19,27.2,27.19,27.19,5500.0,17.453,17.4595,17.453,17.453,5500.0
2005-08-09 12:10:00,27.2,27.24,27.19,27.24,52200.0,17.4595,17.4851,17.453,17.4851,52200.0
2005-08-09 12:15:00,27.24,27.24,27.21,27.23,25300.0,17.4851,17.4851,17.4659,17.4787,25300.0
2005-08-09 12:20:00,27.23,27.23,27.22,27.22,7200.0,17.4787,17.4787,17.4723,17.4723,7200.0
2005-08-09 12:25:00,27.22,27.23,27.22,27.22,4700.0,17.4723,17.4787,17.4723,17.4723,4700.0
2005-08-09 12:30:00,27.22,27.23,27.21,27.21,5200.0,17.4723,17.4787,17.4659,17.4659,5200.0
2005-08-09 12:35:00,27.2,27.21,27.19,27.2,32500.0,17.4595,17.4659,17.453,17.4595,32500.0
2005-08-09 12:40:00,27.2,27.23,27.2,27.22,20000.0,17.4595,17.4787,17.4595,17.4723,20000.0
2005-08-09 12:45:00,27.21,27.22,27.2,27.2,30000.0,17.4659,17.4723,17.4595,17.4595,30000.0
2005-08-09 12:50:00,27.2,27.22,27.2,27.22,14200.0,17.4595,17.4723,17.4595,17.4723,14200.0
2005-08-09 12:55:00,27.23,27.23,27.21,27.23,31100.0,17.4787,17.4787,17.4659,17.4787,31100.0
2005-08-09 13:00:00,27.22,27.23,27.21,27.21,5700.0,17.4723,17.4787,17.4659,17.4659,5700.0
2005-08-09 13:05:00,27.21,27.22,27.21,27.22,6200.0,17.4659,17.4723,17.4659,17.4723,6200.0
2005-08-09 13:10:00,27.21,27.22,27.2,27.2,15100.0,17.4659,17.4723,17.4595,17.4595,15100.0
2005-08-09 13:15:00,27.2,27.21,27.2,27.21,3100.0,17.4595,17.4659,17.4595,17.4659,3100.0
2005-08-09 13:20:00,27.21,27.22,27.21,27.22,5400.0,17.4659,17.4723,17.4659,17.4723,5400.0
2005-08-09 13:25:00,27.22,27.22,27.2,27.21,10900.0,17.4723,17.4723,17.4595,17.4659,10900.0
2005-08-09 13:30:00,27.21,27.23,27.19,27.23,39100.0,17.4659,17.4787,17.453,17.4787,39100.0
2005-08-09 13:35:00,27.22,27.22,27.2,27.22,2100.0,17.4723,17.4723,17.4595,17.4723,2100.0
2005-08-09 13:40:00,27.22,27.23,27.21,27.22,11500.0,17.4723,17.4787,17.4659,17.4723,11500.0
2005-08-09 13:45:00,27.22,27.23,27.21,27.23,29000.0,17.4723,17.4787,17.4659,17.4787,29000.0
2005-08-09 13:50:00,27.22,27.24,27.22,27.22,22300.0,17.4723,17.4851,17.4723,17.4723,22300.0
2005-08-09 13:55:00,27.23,27.25,27.22,27.24,10100.0,17.4787,17.4916,17.4723,17.4851,10100.0
2005-08-09 14:00:00,27.25,27.29,27.25,27.29,49200.0,17.4916,17.5172,17.4916,17.5172,49200.0
2005-08-09 14:05:00,27.3,27.34,27.3,27.33,11400.0,17.5236,17.5493,17.5236,17.5429,11400.0
2005-08-09 14:10:00,27.34,27.35,27.32,27.34,21800.0,17.5493,17.5557,17.5365,17.5493,21800.0
2005-08-09 14:15:00,27.36,27.41,27.36,27.41,42200.0,17.5622,17.5943,17.5622,17.5943,42200.0
2005-08-09 14:20:00,27.4,27.42,27.38,27.38,48300.0,17.5878,17.6007,17.575,17.575,48300.0
2005-08-09 14:25:00,27.4,27.42,27.39,27.41,57000.0,17.5878,17.6007,17.5814,17.5943,57000.0
2005-08-09 14:30:00,27.42,27.45,27.41,27.43,37700.0,17.6007,17.6199,17.5943,17.6071,37700.0
2005-08-09 14:35:00,27.44,27.47,27.43,27.43,35300.0,17.6135,17.6328,17.6071,17.6071,35300.0
2005-08-09 14:40:00,27.43,27.44,27.42,27.44,19900.0,17.6071,17.6135,17.6007,17.6135,19900.0
2005-08-09 14:45:00,27.44,27.47,27.44,27.45,38000.0,17.6135,17.6328,17.6135,17.6199,38000.0
2005-08-09 14:50:00,27.45,27.46,27.44,27.46,42600.0,17.6199,17.6263,17.6135,17.6263,42600.0
2005-08-09 14:55:00,27.46,27.49,27.43,27.43,49700.0,17.6263,17.6456,17.6071,17.6071,49700.0
2005-08-09 15:00:00,27.43,27.43,27.37,27.37,23000.0,17.6071,17.6071,17.5686,17.5686,23000.0
2005-08-09 15:05:00,27.37,27.39,27.37,27.37,13400.0,17.5686,17.5814,17.5686,17.5686,13400.0
2005-08-09 15:10:00,27.36,27.36,27.28,27.28,22800.0,17.5622,17.5622,17.5108,17.5108,22800.0
2005-08-09 15:15:00,27.28,27.3,27.24,27.25,23100.0,17.5108,17.5236,17.4851,17.4916,23100.0
2005-08-09 15:20:00,27.26,27.31,27.25,27.29,63700.0,17.498,17.5301,17.4916,17.5172,63700.0
2005-08-09 15:25:00,27.29,27.29,27.27,27.27,15800.0,17.5172,17.5172,17.5044,17.5044,15800.0
2005-08-09 15:30:00,27.27,27.29,27.23,27.25,36300.0,17.5044,17.5172,17.4787,17.4916,36300.0
2005-08-09 15:35:00,27.25,27.31,27.24,27.31,17000.0,17.4916,17.5301,17.4851,17.5301,17000.0
2005-08-09 15:40:00,27.3,27.31,27.29,27.31,50500.0,17.5236,17.5301,17.5172,17.5301,50500.0
2005-08-09 15:45:00,27.31,27.34,27.31,27.34,52200.0,17.5301,17.5493,17.5301,17.5493,52200.0
2005-08-09 15:50:00,27.34,27.37,27.34,27.36,48400.0,17.5493,17.5686,17.5493,17.5622,48400.0
2005-08-09 15:55:00,27.35,27.38,27.35,27.37,83400.0,17.5557,17.575,17.5557,17.5686,83400.0
2005-08-10 09:30:00,27.5,27.5,27.48,27.49,51100.0,17.652,17.652,17.6392,17.6456,51100.0
2005-08-10 09:35:00,27.49,27.69,27.49,27.69,72000.0,17.6456,17.774,17.6456,17.774,72000.0
2005-08-10 09:40:00,27.73,27.73,27.63,27.69,76100.0,17.7997,17.7997,17.7355,17.774,76100.0
2005-08-10 09:45:00,27.69,27.71,27.67,27.71,86500.0,17.774,17.7868,17.7611,17.7868,86500.0
2005-08-10 09:50:00,27.71,27.74,27.7,27.7,63600.0,17.7868,17.8061,17.7804,17.7804,63600.0
2005-08-10 09:55:00,27.7,27.85,27.7,27.85,75700.0,17.7804,17.8767,17.7804,17.8767,75700.0
2005-08-10 10:00:00,27.85,27.91,27.82,27.89,68300.0,17.8767,17.9152,17.8574,17.9024,68300.0
2005-08-10 10:05:00,27.89,27.94,27.86,27.94,37800.0,17.9024,17.9345,17.8831,17.9345,37800.0
2005-08-10 10:10:00,27.94,28.0,27.92,28.0,76100.0,17.9345,17.973,17.9216,17.973,76100.0
2005-08-10 10:15:00,28.0,28.0,27.8,27.82,75200.0,17.973,17.973,17.8446,17.8574,75200.0
2005-08-10 10:20:00,27.84,27.84,27.76,27.78,12400.0,17.8703,17.8703,17.8189,17.8318,12400.0
2005-08-10 10:25:00,27.78,27.99,27.76,27.79,30300.0,17.8318,17.9666,17.8189,17.8382,30300.0
2005-08-10 10:30:00,27.79,27.91,27.79,27.9,56400.0,17.8382,17.9152,17.8382,17.9088,56400.0
2005-08-10 10:35:00,27.9,27.91,27.84,27.85,55400.0,17.9088,17.9152,17.8703,17.8767,55400.0
2005-08-10 10:40:00,27.84,27.89,27.84,27.88,52100.0,17.8703,17.9024,17.8703,17.8959,52100.0
2005-08-10 10:45:00,27.88,27.92,27.87,27.9,77500.0,17.8959,17.9216,17.8895,17.9088,77500.0
2005-08-10 10:50:00,27.92,27.92,27.85,27.87,32700.0,17.9216,17.9216,17.8767,17.8895,32700.0
2005-08-10 10:55:00,27.87,27.87,27.8,27.81,19700.0,17.8895,17.8895,17.8446,17.851,19700.0
2005-08-10 11:00:00,27.81,27.86,27.8,27.86,34600.0,17.851,17.8831,17.8446,17.8831,34600.0
2005-08-10 11:05:00,27.85,27.87,27.85,27.86,49200.0,17.8767,17.8895,17.8767,17.8831,49200.0
2005-08-10 11:10:00,27.86,27.86,27.85,27.85,22700.0,17.8831,17.8831,17.8767,17.8767,22700.0
2005-08-10 11:15:00,27.86,27.86,27.84,27.85,25700.0,17.8831,17.8831,17.8703,17.8767,25700.0
2005-08-10 11:20:00,27.85,27.86,27.85,27.85,23000.0,17.8767,17.8831,17.8767,17.8767,23000.0
2005-08-10 11:25:00,27.85,27.87,27.85,27.87,41400.0,17.8767,17.8895,17.8767,17.8895,41400.0
2005-08-10 11:30:00,27.88,27.89,27.85,27.87,56200.0,17.8959,17.9024,17.8767,17.8895,56200.0
2005-08-10 11:35:00,27.87,27.92,27.87,27.9,62800.0,17.8895,17.9216,17.8895,17.9088,62800.0
2005-08-10 11:40:00,27.9,27.92,27.88,27.89,43300.0,17.9088,17.9216,17.8959,17.9024,43300.0
2005-08-10 11:45:00,27.89,27.89,27.82,27.83,14400.0,17.9024,17.9024,17.8574,17.8638,14400.0
2005-08-10 11:50:00,27.84,27.86,27.84,27.85,36300.0,17.8703,17.8831,17.8703,17.8767,36300.0
2005-08-10 11:55:00,27.85,27.85,27.81,27.81,16700.0,17.8767,17.8767,17.851,17.851,16700.0
2005-08-10 12:00:00,27.83,27.83,27.81,27.81,7400.0,17.8638,17.8638,17.851,17.851,7400.0
2005-08-10 12:05:00,27.8,27.82,27.8,27.82,36200.0,17.8446,17.8574,17.8446,17.8574,36200.0
2005-08-10 12:10:00,27.81,27.82,27.79,27.82,22200.0,17.851,17.8574,17.8382,17.8574,22200.0
2005-08-10 12:15:00,27.82,27.82,27.78,27.78,10900.0,17.8574,17.8574,17.8318,17.8318,10900.0
2005-08-10 12:20:00,27.77,27.78,27.76,27.77,13000.0,17.8253,17.8318,17.8189,17.8253,13000.0
2005-08-10 12:25:00,27.77,27.78,27.76,27.76,12600.0,17.8253,17.8318,17.8189,17.8189,12600.0
2005-08-10 12:30:00,27.76,27.77,27.75,27.75,67500.0,17.8189,17.8253,17.8125,17.8125,67500.0
2005-08-10 12:35:00,27.75,27.78,27.74,27.76,75300.0,17.8125,17.8318,17.8061,17.8189,75300.0
2005-08-10 12:40:00,27.75,27.76,27.75,27.75,51400.0,17.8125,17.8189,17.8125,17.8125,51400.0
2005-08-10 12:45:00,27.75,27.77,27.75,27.77,21100.0,17.8125,17.8253,17.8125,17.8253,21100.0
2005-08-10 12:50:00,27.77,27.79,27.76,27.79,13700.0,17.8253,17.8382,17.8189,17.8382,13700.0
2005-08-10 12:55:00,27.79,27.8,27.77,27.8,13600.0,17.8382,17.8446,17.8253,17.8446,13600.0
2005-08-10 13:00:00,27.79,27.8,27.77,27.77,14200.0,17.8382,17.8446,17.8253,17.8253,14200.0
2005-08-10 13:05:00,27.78,27.83,27.77,27.82,18200.0,17.8318,17.8638,17.8253,17.8574,18200.0
2005-08-10 13:10:00,27.8,27.8,27.75,27.77,21900.0,17.8446,17.8446,17.8125,17.8253,21900.0
2005-08-10 13:15:00,27.76,27.78,27.75,27.77,42100.0,17.8189,17.8318,17.8125,17.8253,42100.0
2005-08-10 13:20:00,27.77,27.77,27.7,27.7,42100.0,17.8253,17.8253,17.7804,17.7804,42100.0
2005-08-10 13:25:00,27.71,27.77,27.71,27.76,39800.0,17.7868,17.8253,17.7868,17.8189,39800.0
2005-08-10 13:30:00,27.77,27.77,27.75,27.76,24600.0,17.8253,17.8253,17.8125,17.8189,24600.0
2005-08-10 13:35:00,27.77,27.8,27.75,27.75,19600.0,17.8253,17.8446,17.8125,17.8125,19600.0
2005-08-10 13:40:00,27.75,27.76,27.73,27.73,52600.0,17.8125,17.8189,17.7997,17.7997,52600.0
2005-08-10 13:45:00,27.73,27.75,27.71,27.72,15600.0,17.7997,17.8125,17.7868,17.7932,15600.0
2005-08-10 13:50:00,27.72,27.73,27.69,27.71,6900.0,17.7932,17.7997,17.774,17.7868,6900.0
2005-08-10 13:55:00,27.71,27.71,27.62,27.7,28200.0,17.7868,17.7868,17.7291,17.7804,28200.0
2005-08-10 14:00:00,27.7,27.71,27.68,27.69,26100.0,17.7804,17.7868,17.7676,17.774,26100.0
2005-08-10 14:05:00,27.7,27.71,27.65,27.65,17600.0,17.7804,17.7868,17.7483,17.7483,17600.0
2005-08-10 14:10:00,27.65,27.65,27.59,27.59,16100.0,17.7483,17.7483,17.7098,17.7098,16100.0
2005-08-10 14:15:00,27.58,27.6,27.56,27.56,31500.0,17.7034,17.7162,17.6905,17.6905,31500.0
2005-08-10 14:20:00,27.56,27.57,27.51,27.51,34000.0,17.6905,17.697,17.6584,17.6584,34000.0
2005-08-10 14:25:00,27.51,27.55,27.44,27.45,28400.0,17.6584,17.6841,17.6135,17.6199,28400.0
2005-08-10 14:30:00,27.46,27.46,27.41,27.43,25000.0,17.6263,17.6263,17.5943,17.6071,25000.0
2005-08-10 14:35:00,27.45,27.47,27.42,27.46,30900.0,17.6199,17.6328,17.6007,17.6263,30900.0
2005-08-10 14:40:00,27.47,27.48,27.45,27.47,35700.0,17.6328,17.6392,17.6199,17.6328,35700.0
2005-08-10 14:45:00,27.48,27.5,27.46,27.48,29300.0,17.6392,17.652,17.6263,17.6392,29300.0
2005-08-10 14:50:00,27.48,27.51,27.48,27.5,23100.0,17.6392,17.6584,17.6392,17.652,23100.0
2005-08-10 14:55:00,27.5,27.5,27.43,27.43,36100.0,17.652,17.652,17.6071,17.6071,36100.0
2005-08-10 15:00:00,27.44,27.46,27.38,27.39,34500.0,17.6135,17.6263,17.575,17.5814,34500.0
2005-08-10 15:05:00,27.38,27.39,27.34,27.38,36600.0,17.575,17.5814,17.5493,17.575,36600.0
2005-08-10 15:10:00,27.38,27.38,27.34,27.35,32300.0,17.575,17.575,17.5493,17.5557,32300.0
2005-08-10 15:15:00,27.35,27.36,27.33,27.34,21700.0,17.5557,17.5622,17.5429,17.5493,21700.0
2005-08-10 15:20:00,27.33,27.33,27.31,27.31,21600.0,17.5429,17.5429,17.5301,17.5301,21600.0
2005-08-10 15:25:00,27.32,27.33,27.29,27.31,32700.0,17.5365,17.5429,17.5172,17.5301,32700.0
2005-08-10 15:30:00,27.31,27.36,27.31,27.36,23000.0,17.5301,17.5622,17.5301,17.5622,23000.0
2005-08-10 15:35:00,27.35,27.36,27.31,27.31,19900.0,17.5557,17.5622,17.5301,17.5301,19900.0
2005-08-10 15:40:00,27.3,27.32,27.28,27.32,23400.0,17.5236,17.5365,17.5108,17.5365,23400.0
2005-08-10 15:45:00,27.33,27.36,27.32,27.34,34800.0,17.5429,17.5622,17.5365,17.5493,34800.0
2005-08-10 15:50:00,27.33,27.37,27.33,27.37,34100.0,17.5429,17.5686,17.5429,17.5686,34100.0
2005-08-10 15:55:00,27.37,27.39,27.35,27.37,42500.0,17.5686,17.5814,17.5557,17.5686,42500.0
2005-08-11 09:30:00,27.17,27.3,27.15,27.23,86500.0,17.4402,17.5236,17.4274,17.4787,86500.0
2005-08-11 09:35:00,27.19,27.25,27.14,27.22,19900.0,17.453,17.4916,17.4209,17.4723,19900.0
2005-08-11 09:40:00,27.22,27.24,27.2,27.2,13200.0,17.4723,17.4851,17.4595,17.4595,13200.0
2005-08-11 09:45:00,27.2,27.24,27.15,27.15,19200.0,17.4595,17.4851,17.4274,17.4274,19200.0
2005-08-11 09:50:00,27.14,27.25,27.14,27.23,22700.0,17.4209,17.4916,17.4209,17.4787,22700.0
2005-08-11 09:55:00,27.2,27.22,27.18,27.19,6500.0,17.4595,17.4723,17.4466,17.453,6500.0
2005-08-11 10:00:00,27.2,27.29,27.2,27.27,13100.0,17.4595,17.5172,17.4595,17.5044,13100.0
2005-08-11 10:05:00,27.27,27.27,27.2,27.2,32000.0,17.5044,17.5044,17.4595,17.4595,32000.0
2005-08-11 10:10:00,27.2,27.21,27.19,27.19,22500.0,17.4595,17.4659,17.453,17.453,22500.0
2005-08-11 10:15:00,27.19,27.23,27.18,27.22,13400.0,17.453,17.4787,17.4466,17.4723,13400.0
2005-08-11 10:20:00,27.22,27.31,27.2,27.31,12000.0,17.4723,17.5301,17.4595,17.5301,12000.0
2005-08-11 10:25:00,27.35,27.35,27.24,27.25,12000.0,17.5557,17.5557,17.4851,17.4916,12000.0
2005-08-11 10:30:00,27.25,27.26,27.22,27.25,14400.0,17.4916,17.498,17.4723,17.4916,14400.0
2005-08-11 10:35:00,27.25,27.25,27.19,27.19,16500.0,17.4916,17.4916,17.453,17.453,16500.0
2005-08-11 10:40:00,27.19,27.19,27.16,27.17,15400.0,17.453,17.453,17.4338,17.4402,15400.0
2005-08-11 10:45:00,27.17,27.2,27.16,27.18,7300.0,17.4402,17.4595,17.4338,17.4466,7300.0
2005-08-11 10:50:00,27.18,27.24,27.18,27.21,15700.0,17.4466,17.4851,17.4466,17.4659,15700.0
2005-08-11 10:55:00,27.23,27.23,27.21,27.22,7800.0,17.4787,17.4787,17.4659,17.4723,7800.0
2005-08-11 11:00:00,27.22,27.25,27.21,27.24,19500.0,17.4723,17.4916,17.4659,17.4851,19500.0
2005-08-11 11:05:00,27.23,27.24,27.2,27.22,10700.0,17.4787,17.4851,17.4595,17.4723,10700.0
2005-08-11 11:10:00,27.21,27.22,27.16,27.17,29600.0,17.4659,17.4723,17.4338,17.4402,29600.0
2005-08-11 11:15:00,27.17,27.18,27.16,27.18,18000.0,17.4402,17.4466,17.4338,17.4466,18000.0
2005-08-11 11:20:00,27.18,27.2,27.17,27.18,9100.0,17.4466,17.4595,17.4402,17.4466,9100.0
2005-08-11 11:25:00,27.18,27.19,27.18,27.19,7400.0,17.4466,17.453,17.4466,17.453,7400.0
2005-08-11 11:30:00,27.19,27.19,27.15,27.15,12600.0,17.453,17.453,17.4274,17.4274,12600.0
2005-08-11 11:35:00,27.15,27.17,27.13,27.15,38800.0,17.4274,17.4402,17.4145,17.4274,38800.0
2005-08-11 11:40:00,27.15,27.15,27.14,27.15,24900.0,17.4274,17.4274,17.4209,17.4274,24900.0
2005-08-11 11:45:00,27.15,27.2,27.15,27.19,13000.0,17.4274,17.4595,17.4274,17.453,13000.0
2005-08-11 11:50:00,27.19,27.24,27.18,27.23,41500.0,17.453,17.4851,17.4466,17.4787,41500.0
2005-08-11 11:55:00,27.24,27.24,27.19,27.19,33500.0,17.4851,17.4851,17.453,17.453,33500.0
2005-08-11 12:00:00,27.19,27.2,27.18,27.19,21100.0,17.453,17.4595,17.4466,17.453,21100.0
2005-08-11 12:05:00,27.19,27.2,27.17,27.2,12300.0,17.453,17.4595,17.4402,17.4595,12300.0
2005-08-11 12:10:00,27.2,27.2,27.19,27.2,17100.0,17.4595,17.4595,17.453,17.4595,17100.0
2005-08-11 12:15:00,27.2,27.2,27.16,27.16,24400.0,17.4595,17.4595,17.4338,17.4338,24400.0
2005-08-11 12:20:00,27.15,27.16,27.15,27.16,14200.0,17.4274,17.4338,17.4274,17.4338,14200.0
2005-08-11 12:25:00,27.17,27.17,27.11,27.12,54200.0,17.4402,17.4402,17.4017,17.4081,54200.0
2005-08-11 12:30:00,27.12,27.16,27.12,27.16,17500.0,17.4081,17.4338,17.4081,17.4338,17500.0
2005-08-11 12:35:00,27.16,27.21,27.16,27.21,6600.0,17.4338,17.4659,17.4338,17.4659,6600.0
2005-08-11 12:40:00,27.21,27.23,27.2,27.2,16800.0,17.4659,17.4787,17.4595,17.4595,16800.0
2005-08-11 12:45:00,27.21,27.21,27.19,27.2,16300.0,17.4659,17.4659,17.453,17.4595,16300.0
2005-08-11 12:50:00,27.19,27.2,27.17,27.17,42800.0,17.453,17.4595,17.4402,17.4402,42800.0
2005-08-11 12:55:00,27.19,27.2,27.17,27.2,5200.0,17.453,17.4595,17.4402,17.4595,5200.0
2005-08-11 13:00:00,27.2,27.2,27.19,27.19,10400.0,17.4595,17.4595,17.453,17.453,10400.0
2005-08-11 13:05:00,27.2,27.23,27.18,27.23,15700.0,17.4595,17.4787,17.4466,17.4787,15700.0
2005-08-11 13:10:00,27.23,27.24,27.22,27.24,13800.0,17.4787,17.4851,17.4723,17.4851,13800.0
2005-08-11 13:15:00,27.23,27.23,27.18,27.2,57300.0,17.4787,17.4787,17.4466,17.4595,57300.0
2005-08-11 13:20:00,27.19,27.2,27.19,27.2,38900.0,17.453,17.4595,17.453,17.4595,38900.0
2005-08-11 13:25:00,27.2,27.2,27.18,27.18,6400.0,17.4595,17.4595,17.4466,17.4466,6400.0
2005-08-11 13:30:00,27.18,27.19,27.17,27.17,10400.0,17.4466,17.453,17.4402,17.4402,10400.0
2005-08-11 13:35:00,27.17,27.17,27.15,27.16,38400.0,17.4402,17.4402,17.4274,17.4338,38400.0
2005-08-11 13:40:00,27.16,27.16,27.12,27.12,19500.0,17.4338,17.4338,17.4081,17.4081,19500.0
2005-08-11 13:45:00,27.13,27.14,27.12,27.14,15100.0,17.4145,17.4209,17.4081,17.4209,15100.0
2005-08-11 13:50:00,27.14,27.14,27.1,27.12,12400.0,17.4209,17.4209,17.3953,17.4081,12400.0
2005-08-11 13:55:00,27.12,27.14,27.12,27.14,3800.0,17.4081,17.4209,17.4081,17.4209,3800.0
2005-08-11 14:00:00,27.15,27.15,27.12,27.15,45400.0,17.4274,17.4274,17.4081,17.4274,45400.0
2005-08-11 14:05:00,27.15,27.16,27.15,27.15,12700.0,17.4274,17.4338,17.4274,17.4274,12700.0
2005-08-11 14:10:00,27.15,27.15,27.06,27.09,16600.0,17.4274,17.4274,17.3696,17.3888,16600.0
2005-08-11 14:15:00,27.09,27.1,27.07,27.09,5800.0,17.3888,17.3953,17.376,17.3888,5800.0
2005-08-11 14:20:00,27.09,27.1,27.07,27.1,9400.0,17.3888,17.3953,17.376,17.3953,9400.0
2005-08-11 14:25:00,27.1,27.1,27.05,27.05,40800.0,17.3953,17.3953,17.3632,17.3632,40800.0
2005-08-11 14:30:00,27.06,27.08,27.05,27.06,29900.0,17.3696,17.3824,17.3632,17.3696,29900.0
2005-08-11 14:35:00,27.06,27.1,27.05,27.1,30100.0,17.3696,17.3953,17.3632,17.3953,30100.0
2005-08-11 14:40:00,27.1,27.13,27.1,27.13,17600.0,17.3953,17.4145,17.3953,17.4145,17600.0
2005-08-11 14:45:00,27.14,27.17,27.13,27.15,13800.0,17.4209,17.4402,17.4145,17.4274,13800.0
2005-08-11 14:50:00,27.15,27.15,27.11,27.11,14000.0,17.4274,17.4274,17.4017,17.4017,14000.0
2005-08-11 14:55:00,27.11,27.13,27.11,27.13,10300.0,17.4017,17.4145,17.4017,17.4145,10300.0
2005-08-11 15:00:00,27.13,27.13,27.11,27.11,29500.0,17.4145,17.4145,17.4017,17.4017,29500.0
2005-08-11 15:05:00,27.11,27.14,27.11,27.14,7000.0,17.4017,17.4209,17.4017,17.4209,7000.0
2005-08-11 15:10:00,27.14,27.16,27.12,27.16,26000.0,17.4209,17.4338,17.4081,17.4338,26000.0
2005-08-11 15:15:00,27.17,27.25,27.17,27.25,27700.0,17.4402,17.4916,17.4402,17.4916,27700.0
2005-08-11 15:20:00,27.25,27.26,27.19,27.2,34700.0,17.4916,17.498,17.453,17.4595,34700.0
2005-08-11 15:25:00,27.2,27.2,27.18,27.2,27300.0,17.4595,17.4595,17.4466,17.4595,27300.0
2005-08-11 15:30:00,27.21,27.24,27.2,27.22,29700.0,17.4659,17.4851,17.4595,17.4723,29700.0
2005-08-11 15:35:00,27.22,27.25,27.21,27.21,25900.0,17.4723,17.4916,17.4659,17.4659,25900.0
2005-08-11 15:40:00,27.22,27.22,27.2,27.2,32200.0,17.4723,17.4723,17.4595,17.4595,32200.0
2005-08-11 15:45:00,27.2,27.2,27.16,27.16,37500.0,17.4595,17.4595,17.4338,17.4338,37500.0
2005-08-11 15:50:00,27.16,27.16,27.13,27.14,41800.0,17.4338,17.4338,17.4145,17.4209,41800.0
2005-08-11 15:55:00,27.14,27.16,27.13,27.16,62900.0,17.4209,17.4338,17.4145,17.4338,62900.0
2005-08-12 09:30:00,27.05,27.18,27.01,27.18,41300.0,17.3632,17.4466,17.3375,17.4466,41300.0
2005-08-12 09:35:00,27.15,27.15,27.04,27.06,19000.0,17.4274,17.4274,17.3568,17.3696,19000.0
2005-08-12 09:40:00,27.06,27.15,27.06,27.14,43200.0,17.3696,17.4274,17.3696,17.4209,43200.0
2005-08-12 09:45:00,27.13,27.15,27.1,27.11,40600.0,17.4145,17.4274,17.3953,17.4017,40600.0
2005-08-12 09:50:00,27.11,27.16,27.11,27.15,23300.0,17.4017,17.4338,17.4017,17.4274,23300.0
2005-08-12 09:55:00,27.16,27.18,27.14,27.16,48000.0,17.4338,17.4466,17.4209,17.4338,48000.0
2005-08-12 10:00:00,27.17,27.25,27.17,27.23,28900.0,17.4402,17.4916,17.4402,17.4787,28900.0
2005-08-12 10:05:00,27.23,27.24,27.15,27.18,26900.0,17.4787,17.4851,17.4274,17.4466,26900.0
2005-08-12 10:10:00,27.19,27.23,27.18,27.22,36500.0,17.453,17.4787,17.4466,17.4723,36500.0
2005-08-12 10:15:00,27.21,27.25,27.21,27.22,40100.0,17.4659,17.4916,17.4659,17.4723,40100.0
2005-08-12 10:20:00,27.22,27.29,27.22,27.29,15300.0,17.4723,17.5172,17.4723,17.5172,15300.0
2005-08-12 10:25:00,27.29,27.29,27.24,27.28,14100.0,17.5172,17.5172,17.4851,17.5108,14100.0
2005-08-12 10:30:00,27.28,27.3,27.28,27.3,10600.0,17.5108,17.5236,17.5108,17.5236,10600.0
2005-08-12 10:35:00,27.29,27.29,27.25,27.25,32900.0,17.5172,17.5172,17.4916,17.4916,32900.0
2005-08-12 10:40:00,27.25,27.29,27.24,27.28,6300.0,17.4916,17.5172,17.4851,17.5108,6300.0
2005-08-12 10:45:00,27.27,27.27,27.25,27.27,11400.0,17.5044,17.5044,17.4916,17.5044,11400.0
2005-08-12 10:50:00,27.27,27.3,27.27,27.28,21900.0,17.5044,17.5236,17.5044,17.5108,21900.0
2005-08-12 10:55:00,27.28,27.28,27.24,27.26,14000.0,17.5108,17.5108,17.4851,17.498,14000.0
2005-08-12 11:00:00,27.25,27.26,27.24,27.26,18900.0,17.4916,17.498,17.4851,17.498,18900.0
2005-08-12 11:05:00,27.25,27.25,27.21,27.21,12900.0,17.4916,17.4916,17.4659,17.4659,12900.0
2005-08-12 11:10:00,27.2,27.25,27.2,27.2,15400.0,17.4595,17.4916,17.4595,17.4595,15400.0
2005-08-12 11:15:00,27.21,27.23,27.2,27.21,27600.0,17.4659,17.4787,17.4595,17.4659,27600.0
2005-08-12 11:20:00,27.21,27.22,27.2,27.2,5500.0,17.4659,17.4723,17.4595,17.4595,5500.0
2005-08-12 11:25:00,27.22,27.22,27.19,27.19,5400.0,17.4723,17.4723,17.453,17.453,5400.0
2005-08-12 11:30:00,27.18,27.18,27.16,27.16,14100.0,17.4466,17.4466,17.4338,17.4338,14100.0
2005-08-12 11:35:00,27.16,27.17,27.15,27.16,16800.0,17.4338,17.4402,17.4274,17.4338,16800.0
2005-08-12 11:40:00,27.16,27.16,27.12,27.13,29000.0,17.4338,17.4338,17.4081,17.4145,29000.0
2005-08-12 11:45:00,27.13,27.16,27.1,27.12,15100.0,17.4145,17.4338,17.3953,17.4081,15100.0
2005-08-12 11:50:00,27.13,27.14,27.1,27.13,13600.0,17.4145,17.4209,17.3953,17.4145,13600.0
2005-08-12 11:55:00,27.13,27.13,27.11,27.13,13800.0,17.4145,17.4145,17.4017,17.4145,13800.0
2005-08-12 12:00:00,27.13,27.15,27.11,27.12,8800.0,17.4145,17.4274,17.4017,17.4081,8800.0
2005-08-12 12:05:00,27.13,27.13,27.09,27.1,7800.0,17.4145,17.4145,17.3888,17.3953,7800.0
2005-08-12 12:10:00,27.09,27.11,27.09,27.11,24900.0,17.3888,17.4017,17.3888,17.4017,24900.0
2005-08-12 12:15:00,27.11,27.12,27.1,27.11,2300.0,17.4017,17.4081,17.3953,17.4017,2300.0
2005-08-12 12:20:00,27.11,27.11,27.07,27.08,17400.0,17.4017,17.4017,17.376,17.3824,17400.0
2005-08-12 12:25:00,27.07,27.08,27.05,27.07,17400.0,17.376,17.3824,17.3632,17.376,17400.0
2005-08-12 12:30:00,27.07,27.07,27.04,27.05,27300.0,17.376,17.376,17.3568,17.3632,27300.0
2005-08-12 12:35:00,27.05,27.05,27.02,27.02,4800.0,17.3632,17.3632,17.3439,17.3439,4800.0
2005-08-12 12:40:00,27.0,27.02,27.0,27.02,64000.0,17.3311,17.3439,17.3311,17.3439,64000.0
2005-08-12 12:45:00,27.02,27.03,27.0,27.0,7400.0,17.3439,17.3503,17.3311,17.3311,7400.0
2005-08-12 12:50:00,27.02,27.02,26.99,27.02,7400.0,17.3439,17.3439,17.3247,17.3439,7400.0
2005-08-12 12:55:00,27.01,27.05,27.01,27.04,6200.0,17.3375,17.3632,17.3375,17.3568,6200.0
2005-08-12 13:00:00,27.04,27.05,27.04,27.05,5400.0,17.3568,17.3632,17.3568,17.3632,5400.0
2005-08-12 13:05:00,27.06,27.07,27.05,27.06,5700.0,17.3696,17.376,17.3632,17.3696,5700.0
2005-08-12 13:10:00,27.05,27.05,27.02,27.02,11600.0,17.3632,17.3632,17.3439,17.3439,11600.0
2005-08-12 13:15:00,27.01,27.01,26.99,26.99,26000.0,17.3375,17.3375,17.3247,17.3247,26000.0
2005-08-12 13:20:00,27.0,27.0,26.97,26.98,20900.0,17.3311,17.3311,17.3118,17.3182,20900.0
2005-08-12 13:25:00,26.98,26.98,26.97,26.98,5100.0,17.3182,17.3182,17.3118,17.3182,5100.0
2005-08-12 13:30:00,26.97,26.97,26.95,26.96,10500.0,17.3118,17.3118,17.299,17.3054,10500.0
2005-08-12 13:35:00,26.97,26.99,26.96,26.98,7700.0,17.3118,17.3247,17.3054,17.3182,7700.0
2005-08-12 13:40:00,26.99,26.99,26.97,26.98,5900.0,17.3247,17.3247,17.3118,17.3182,5900.0
2005-08-12 13:45:00,26.98,26.98,26.97,26.98,10600.0,17.3182,17.3182,17.3118,17.3182,10600.0
2005-08-12 13:50:00,26.97,26.98,26.96,26.97,12600.0,17.3118,17.3182,17.3054,17.3118,12600.0
2005-08-12 13:55:00,26.98,26.98,26.96,26.96,8300.0,17.3182,17.3182,17.3054,17.3054,8300.0
2005-08-12 14:00:00,26.97,27.01,26.96,27.0,28500.0,17.3118,17.3375,17.3054,17.3311,28500.0
2005-08-12 14:05:00,26.99,27.0,26.99,27.0,8500.0,17.3247,17.3311,17.3247,17.3311,8500.0
2005-08-12 14:10:00,27.0,27.0,26.96,26.98,23000.0,17.3311,17.3311,17.3054,17.3182,23000.0
2005-08-12 14:15:00,26.99,27.0,26.99,27.0,12400.0,17.3247,17.3311,17.3247,17.3311,12400.0
2005-08-12 14:20:00,27.0,27.0,26.99,27.0,14100.0,17.3311,17.3311,17.3247,17.3311,14100.0
2005-08-12 14:25:00,27.0,27.0,27.0,27.0,14900.0,17.3311,17.3311,17.3311,17.3311,14900.0
2005-08-12 14:30:00,27.0,27.01,27.0,27.0,18900.0,17.3311,17.3375,17.3311,17.3311,18900.0
2005-08-12 14:35:00,27.0,27.0,26.98,26.99,14100.0,17.3311,17.3311,17.3182,17.3247,14100.0
2005-08-12 14:40:00,26.99,26.99,26.95,26.99,9500.0,17.3247,17.3247,17.299,17.3247,9500.0
2005-08-12 14:45:00,26.99,26.99,26.98,26.99,2700.0,17.3247,17.3247,17.3182,17.3247,2700.0
2005-08-12 14:50:00,26.99,27.0,26.98,26.98,6800.0,17.3247,17.3311,17.3182,17.3182,6800.0
2005-08-12 14:55:00,26.98,26.99,26.97,26.97,4300.0,17.3182,17.3247,17.3118,17.3118,4300.0
2005-08-12 15:00:00,26.96,26.97,26.96,26.97,6900.0,17.3054,17.3118,17.3054,17.3118,6900.0
2005-08-12 15:05:00,26.96,26.97,26.96,26.97,4400.0,17.3054,17.3118,17.3054,17.3118,4400.0
2005-08-12 15:10:00,26.97,26.97,26.96,26.97,8400.0,17.3118,17.3118,17.3054,17.3118,8400.0
2005-08-12 15:15:00,26.96,26.97,26.95,26.97,14800.0,17.3054,17.3118,17.299,17.3118,14800.0
2005-08-12 15:20:00,26.97,27.02,26.96,27.0,36300.0,17.3118,17.3439,17.3054,17.3311,36300.0
2005-08-12 15:25:00,27.0,27.05,26.99,27.04,57400.0,17.3311,17.3632,17.3247,17.3568,57400.0
2005-08-12 15:30:00,27.05,27.08,27.0,27.02,62600.0,17.3632,17.3824,17.3311,17.3439,62600.0
2005-08-12 15:35:00,27.02,27.03,26.99,27.0,63500.0,17.3439,17.3503,17.3247,17.3311,63500.0
2005-08-12 15:40:00,27.0,27.0,26.98,27.0,26300.0,17.3311,17.3311,17.3182,17.3311,26300.0
2005-08-12 15:45:00,27.0,27.0,26.97,27.0,23900.0,17.3311,17.3311,17.3118,17.3311,23900.0
2005-08-12 15:50:00,27.0,27.0,26.99,27.0,26800.0,17.3311,17.3311,17.3247,17.3311,26800.0
2005-08-12 15:55:00,26.99,27.0,26.95,26.96,70400.0,17.3247,17.3311,17.299,17.3054,70400.0
2005-08-15 09:30:00,26.93,27.0,26.93,26.99,34600.0,17.2861,17.3311,17.2861,17.3247,34600.0
2005-08-15 09:35:00,27.0,27.06,26.99,26.99,13300.0,17.3311,17.3696,17.3247,17.3247,13300.0
2005-08-15 09:40:00,27.0,27.0,26.97,26.97,13000.0,17.3311,17.3311,17.3118,17.3118,13000.0
2005-08-15 09:45:00,26.97,26.99,26.92,26.94,13600.0,17.3118,17.3247,17.2797,17.2926,13600.0
2005-08-15 09:50:00,26.95,27.0,26.94,26.97,22800.0,17.299,17.3311,17.2926,17.3118,22800.0
2005-08-15 09:55:00,26.97,26.99,26.96,26.99,11600.0,17.3118,17.3247,17.3054,17.3247,11600.0
2005-08-15 10:00:00,27.0,27.0,26.98,26.98,19400.0,17.3311,17.3311,17.3182,17.3182,19400.0
2005-08-15 10:05:00,26.98,26.99,26.97,26.99,10200.0,17.3182,17.3247,17.3118,17.3247,10200.0
2005-08-15 10:10:00,26.99,26.99,26.95,26.96,15500.0,17.3247,17.3247,17.299,17.3054,15500.0
2005-08-15 10:15:00,26.96,26.97,26.95,26.96,7200.0,17.3054,17.3118,17.299,17.3054,7200.0
2005-08-15 10:20:00,26.96,26.96,26.93,26.94,13800.0,17.3054,17.3054,17.2861,17.2926,13800.0
2005-08-15 10:25:00,26.93,26.96,26.91,26.96,9900.0,17.2861,17.3054,17.2733,17.3054,9900.0
2005-08-15 10:30:00,26.96,26.97,26.93,26.94,4200.0,17.3054,17.3118,17.2861,17.2926,4200.0
2005-08-15 10:35:00,26.93,26.93,26.91,26.92,3500.0,17.2861,17.2861,17.2733,17.2797,3500.0
2005-08-15 10:40:00,26.92,26.97,26.91,26.97,5600.0,17.2797,17.3118,17.2733,17.3118,5600.0
2005-08-15 10:45:00,26.96,26.99,26.96,26.99,6400.0,17.3054,17.3247,17.3054,17.3247,6400.0
2005-08-15 10:50:00,27.0,27.0,26.98,27.0,14600.0,17.3311,17.3311,17.3182,17.3311,14600.0
2005-08-15 10:55:00,26.99,27.0,26.99,27.0,8300.0,17.3247,17.3311,17.3247,17.3311,8300.0
2005-08-15 11:00:00,27.0,27.02,27.0,27.02,16500.0,17.3311,17.3439,17.3311,17.3439,16500.0
2005-08-15 11:05:00,27.02,27.03,27.01,27.03,5600.0,17.3439,17.3503,17.3375,17.3503,5600.0
2005-08-15 11:10:00,27.02,27.02,27.0,27.02,18000.0,17.3439,17.3439,17.3311,17.3439,18000.0
2005-08-15 11:15:00,27.02,27.03,27.0,27.01,9300.0,17.3439,17.3503,17.3311,17.3375,9300.0
2005-08-15 11:20:00,27.02,27.03,27.01,27.02,14500.0,17.3439,17.3503,17.3375,17.3439,14500.0
2005-08-15 11:25:00,27.02,27.03,27.0,27.0,4000.0,17.3439,17.3503,17.3311,17.3311,4000.0
2005-08-15 11:30:00,27.0,27.0,26.99,26.99,20300.0,17.3311,17.3311,17.3247,17.3247,20300.0
2005-08-15 11:35:00,26.99,27.01,26.98,26.99,18000.0,17.3247,17.3375,17.3182,17.3247,18000.0
2005-08-15 11:40:00,26.99,27.03,26.99,27.0,16100.0,17.3247,17.3503,17.3247,17.3311,16100.0
2005-08-15 11:45:00,27.0,27.01,26.99,27.0,17900.0,17.3311,17.3375,17.3247,17.3311,17900.0
2005-08-15 11:50:00,27.0,27.02,27.0,27.02,12300.0,17.3311,17.3439,17.3311,17.3439,12300.0
2005-08-15 11:55:00,27.02,27.09,27.02,27.09,16500.0,17.3439,17.3888,17.3439,17.3888,16500.0
2005-08-15 12:00:00,27.09,27.13,27.09,27.13,23100.0,17.3888,17.4145,17.3888,17.4145,23100.0
2005-08-15 12:05:00,27.13,27.15,27.12,27.15,146000.0,17.4145,17.4274,17.4081,17.4274,146000.0
2005-08-15 12:10:00,27.17,27.2,27.17,27.19,14800.0,17.4402,17.4595,17.4402,17.453,14800.0
2005-08-15 12:15:00,27.2,27.2,27.17,27.18,11600.0,17.4595,17.4595,17.4402,17.4466,11600.0
2005-08-15 12:20:00,27.19,27.2,27.18,27.2,31800.0,17.453,17.4595,17.4466,17.4595,31800.0
2005-08-15 12:25:00,27.21,27.25,27.21,27.22,9300.0,17.4659,17.4916,17.4659,17.4723,9300.0
2005-08-15 12:30:00,27.22,27.23,27.2,27.21,19800.0,17.4723,17.4787,17.4595,17.4659,19800.0
2005-08-15 12:35:00,27.2,27.2,27.15,27.15,16900.0,17.4595,17.4595,17.4274,17.4274,16900.0
2005-08-15 12:40:00,27.16,27.21,27.16,27.2,15400.0,17.4338,17.4659,17.4338,17.4595,15400.0
2005-08-15 12:45:00,27.2,27.22,27.18,27.19,22700.0,17.4595,17.4723,17.4466,17.453,22700.0
2005-08-15 12:50:00,27.19,27.19,27.16,27.17,5400.0,17.453,17.453,17.4338,17.4402,5400.0
2005-08-15 12:55:00,27.17,27.19,27.16,27.17,8500.0,17.4402,17.453,17.4338,17.4402,8500.0
2005-08-15 13:00:00,27.17,27.2,27.17,27.2,17000.0,17.4402,17.4595,17.4402,17.4595,17000.0
2005-08-15 13:05:00,27.2,27.21,27.2,27.2,2400.0,17.4595,17.4659,17.4595,17.4595,2400.0
2005-08-15 13:10:00,27.2,27.22,27.19,27.22,4200.0,17.4595,17.4723,17.453,17.4723,4200.0
2005-08-15 13:15:00,27.22,27.24,27.22,27.24,5000.0,17.4723,17.4851,17.4723,17.4851,5000.0
2005-08-15 13:20:00,27.24,27.32,27.24,27.29,17200.0,17.4851,17.5365,17.4851,17.5172,17200.0
2005-08-15 13:25:00,27.29,27.32,27.29,27.3,12900.0,17.5172,17.5365,17.5172,17.5236,12900.0
2005-08-15 13:30:00,27.3,27.32,27.28,27.28,9000.0,17.5236,17.5365,17.5108,17.5108,9000.0
2005-08-15 13:35:00,27.28,27.3,27.26,27.28,12800.0,17.5108,17.5236,17.498,17.5108,12800.0
2005-08-15 13:40:00,27.28,27.28,27.25,27.26,9900.0,17.5108,17.5108,17.4916,17.498,9900.0
2005-08-15 13:45:00,27.27,27.32,27.25,27.31,14400.0,17.5044,17.5365,17.4916,17.5301,14400.0
2005-08-15 13:50:00,27.31,27.33,27.29,27.29,10800.0,17.5301,17.5429,17.5172,17.5172,10800.0
2005-08-15 13:55:00,27.29,27.29,27.27,27.27,7300.0,17.5172,17.5172,17.5044,17.5044,7300.0
2005-08-15 14:00:00,27.28,27.28,27.26,27.26,8400.0,17.5108,17.5108,17.498,17.498,8400.0
2005-08-15 14:05:00,27.28,27.28,27.25,27.25,11400.0,17.5108,17.5108,17.4916,17.4916,11400.0
2005-08-15 14:10:00,27.26,27.26,27.25,27.25,4400.0,17.498,17.498,17.4916,17.4916,4400.0
2005-08-15 14:15:00,27.25,27.25,27.2,27.21,28700.0,17.4916,17.4916,17.4595,17.4659,28700.0
2005-08-15 14:20:00,27.21,27.21,27.2,27.21,15800.0,17.4659,17.4659,17.4595,17.4659,15800.0
2005-08-15 14:25:00,27.2,27.29,27.2,27.23,19300.0,17.4595,17.5172,17.4595,17.4787,19300.0
2005-08-15 14:30:00,27.23,27.24,27.22,27.22,4900.0,17.4787,17.4851,17.4723,17.4723,4900.0
2005-08-15 14:35:00,27.22,27.25,27.22,27.24,16400.0,17.4723,17.4916,17.4723,17.4851,16400.0
2005-08-15 14:40:00,27.24,27.26,27.24,27.26,15200.0,17.4851,17.498,17.4851,17.498,15200.0
2005-08-15 14:45:00,27.26,27.27,27.26,27.26,11600.0,17.498,17.5044,17.498,17.498,11600.0
2005-08-15 14:50:00,27.27,27.31,27.27,27.31,16600.0,17.5044,17.5301,17.5044,17.5301,16600.0
2005-08-15 14:55:00,27.3,27.39,27.3,27.37,40800.0,17.5236,17.5814,17.5236,17.5686,40800.0
2005-08-15 15:00:00,27.36,27.39,27.33,27.34,20800.0,17.5622,17.5814,17.5429,17.5493,20800.0
2005-08-15 15:05:00,27.34,27.37,27.33,27.37,46100.0,17.5493,17.5686,17.5429,17.5686,46100.0
2005-08-15 15:10:00,27.37,27.4,27.37,27.4,44300.0,17.5686,17.5878,17.5686,17.5878,44300.0
2005-08-15 15:15:00,27.39,27.41,27.39,27.4,30400.0,17.5814,17.5943,17.5814,17.5878,30400.0
2005-08-15 15:20:00,27.39,27.42,27.39,27.4,41900.0,17.5814,17.6007,17.5814,17.5878,41900.0
2005-08-15 15:25:00,27.4,27.45,27.37,27.38,50600.0,17.5878,17.6199,17.5686,17.575,50600.0
2005-08-15 15:30:00,27.39,27.39,27.21,27.22,34200.0,17.5814,17.5814,17.4659,17.4723,34200.0
2005-08-15 15:35:00,27.25,27.28,27.25,27.27,44200.0,17.4916,17.5108,17.4916,17.5044,44200.0
2005-08-15 15:40:00,27.28,27.28,27.26,27.27,20500.0,17.5108,17.5108,17.498,17.5044,20500.0
2005-08-15 15:45:00,27.26,27.31,27.26,27.26,36000.0,17.498,17.5301,17.498,17.498,36000.0
2005-08-15 15:50:00,27.27,27.29,27.23,27.29,40700.0,17.5044,17.5172,17.4787,17.5172,40700.0
2005-08-15 15:55:00,27.3,27.3,27.23,27.25,119500.0,17.5236,17.5236,17.4787,17.4916,119500.0
2005-08-16 09:30:00,27.17,27.23,27.01,27.2,63400.0,17.4402,17.4787,17.3375,17.4595,63400.0
2005-08-16 09:35:00,27.2,27.23,27.15,27.18,39100.0,17.4595,17.4787,17.4274,17.4466,39100.0
2005-08-16 09:40:00,27.17,27.22,27.15,27.17,25500.0,17.4402,17.4723,17.4274,17.4402,25500.0
2005-08-16 09:45:00,27.18,27.21,27.12,27.15,46800.0,17.4466,17.4659,17.4081,17.4274,46800.0
2005-08-16 09:50:00,27.14,27.16,27.13,27.14,16300.0,17.4209,17.4338,17.4145,17.4209,16300.0
2005-08-16 09:55:00,27.15,27.23,27.15,27.19,66100.0,17.4274,17.4787,17.4274,17.453,66100.0
2005-08-16 10:00:00,27.2,27.24,27.11,27.13,29000.0,17.4595,17.4851,17.4017,17.4145,29000.0
2005-08-16 10:05:00,27.15,27.31,27.15,27.3,72800.0,17.4274,17.5301,17.4274,17.5236,72800.0
2005-08-16 10:10:00,27.3,27.33,27.27,27.29,60600.0,17.5236,17.5429,17.5044,17.5172,60600.0
2005-08-16 10:15:00,27.3,27.64,27.3,27.51,215600.0,17.5236,17.7419,17.5236,17.6584,215600.0
2005-08-16 10:20:00,27.5,27.63,27.41,27.56,132100.0,17.652,17.7355,17.5943,17.6905,132100.0
2005-08-16 10:25:00,27.55,27.7,27.55,27.69,68500.0,17.6841,17.7804,17.6841,17.774,68500.0
2005-08-16 10:30:00,27.7,27.74,27.56,27.64,178100.0,17.7804,17.8061,17.6905,17.7419,178100.0
2005-08-16 10:35:00,27.65,27.72,27.61,27.72,70400.0,17.7483,17.7932,17.7226,17.7932,70400.0
2005-08-16 10:40:00,27.71,27.71,27.53,27.55,37800.0,17.7868,17.7868,17.6713,17.6841,37800.0
2005-08-16 10:45:00,27.54,27.58,27.5,27.5,61200.0,17.6777,17.7034,17.652,17.652,61200.0
2005-08-16 10:50:00,27.5,27.55,27.46,27.53,35800.0,17.652,17.6841,17.6263,17.6713,35800.0
2005-08-16 10:55:00,27.53,27.55,27.38,27.5,202300.0,17.6713,17.6841,17.575,17.652,202300.0
2005-08-16 11:00:00,27.5,27.55,27.5,27.54,31900.0,17.652,17.6841,17.652,17.6777,31900.0
2005-08-16 11:05:00,27.55,27.58,27.54,27.57,55900.0,17.6841,17.7034,17.6777,17.697,55900.0
2005-08-16 11:10:00,27.58,27.58,27.52,27.52,31200.0,17.7034,17.7034,17.6649,17.6649,31200.0
2005-08-16 11:15:00,27.52,27.53,27.48,27.48,65900.0,17.6649,17.6713,17.6392,17.6392,65900.0
2005-08-16 11:20:00,27.5,27.5,27.36,27.39,59900.0,17.652,17.652,17.5622,17.5814,59900.0
2005-08-16 11:25:00,27.4,27.45,27.4,27.45,27100.0,17.5878,17.6199,17.5878,17.6199,27100.0
2005-08-16 11:30:00,27.44,27.53,27.44,27.49,59700.0,17.6135,17.6713,17.6135,17.6456,59700.0
2005-08-16 11:35:00,27.48,27.5,27.45,27.49,41300.0,17.6392,17.652,17.6199,17.6456,41300.0
2005-08-16 11:40:00,27.5,27.51,27.48,27.51,29400.0,17.652,17.6584,17.6392,17.6584,29400.0
2005-08-16 11:45:00,27.51,27.52,27.49,27.52,41900.0,17.6584,17.6649,17.6456,17.6649,41900.0
2005-08-16 11:50:00,27.5,27.58,27.5,27.56,51200.0,17.652,17.7034,17.652,17.6905,51200.0
2005-08-16 11:55:00,27.58,27.6,27.55,27.57,34000.0,17.7034,17.7162,17.6841,17.697,34000.0
2005-08-16 12:00:00,27.56,27.59,27.51,27.58,45500.0,17.6905,17.7098,17.6584,17.7034,45500.0
2005-08-16 12:05:00,27.58,27.58,27.52,27.53,34900.0,17.7034,17.7034,17.6649,17.6713,34900.0
2005-08-16 12:10:00,27.54,27.56,27.53,27.56,22900.0,17.6777,17.6905,17.6713,17.6905,22900.0
2005-08-16 12:15:00,27.57,27.6,27.56,27.57,35000.0,17.697,17.7162,17.6905,17.697,35000.0
2005-08-16 12:20:00,27.57,27.57,27.56,27.57,9000.0,17.697,17.697,17.6905,17.697,9000.0
2005-08-16 12:25:00,27.57,27.59,27.53,27.54,37700.0,17.697,17.7098,17.6713,17.6777,37700.0
2005-08-16 12:30:00,27.54,27.68,27.54,27.64,57000.0,17.6777,17.7676,17.6777,17.7419,57000.0
2005-08-16 12:35:00,27.66,27.7,27.64,27.64,36400.0,17.7547,17.7804,17.7419,17.7419,36400.0
2005-08-16 12:40:00,27.62,27.62,27.56,27.56,19700.0,17.7291,17.7291,17.6905,17.6905,19700.0
2005-08-16 12:45:00,27.55,27.55,27.53,27.55,18400.0,17.6841,17.6841,17.6713,17.6841,18400.0
2005-08-16 12:50:00,27.55,27.56,27.54,27.56,17500.0,17.6841,17.6905,17.6777,17.6905,17500.0
2005-08-16 12:55:00,27.56,27.56,27.51,27.54,12700.0,17.6905,17.6905,17.6584,17.6777,12700.0
2005-08-16 13:00:00,27.54,27.54,27.49,27.51,60600.0,17.6777,17.6777,17.6456,17.6584,60600.0
2005-08-16 13:05:00,27.52,27.55,27.5,27.55,38800.0,17.6649,17.6841,17.652,17.6841,38800.0
2005-08-16 13:10:00,27.55,27.57,27.52,27.57,54300.0,17.6841,17.697,17.6649,17.697,54300.0
2005-08-16 13:15:00,27.57,27.58,27.56,27.57,15300.0,17.697,17.7034,17.6905,17.697,15300.0
2005-08-16 13:20:00,27.56,27.58,27.56,27.58,11200.0,17.6905,17.7034,17.6905,17.7034,11200.0
2005-08-16 13:25:00,27.58,27.59,27.56,27.57,21700.0,17.7034,17.7098,17.6905,17.697,21700.0
2005-08-16 13:30:00,27.56,27.69,27.56,27.68,44600.0,17.6905,17.774,17.6905,17.7676,44600.0
2005-08-16 13:35:00,27.68,27.69,27.65,27.66,33500.0,17.7676,17.774,17.7483,17.7547,33500.0
2005-08-16 13:40:00,27.65,27.68,27.65,27.68,29200.0,17.7483,17.7676,17.7483,17.7676,29200.0
2005-08-16 13:45:00,27.69,27.7,27.67,27.68,42300.0,17.774,17.7804,17.7611,17.7676,42300.0
2005-08-16 13:50:00,27.67,27.68,27.61,27.61,17800.0,17.7611,17.7676,17.7226,17.7226,17800.0
2005-08-16 13:55:00,27.61,27.61,27.57,27.6,21000.0,17.7226,17.7226,17.697,17.7162,21000.0
2005-08-16 14:00:00,27.6,27.61,27.52,27.55,35800.0,17.7162,17.7226,17.6649,17.6841,35800.0
2005-08-16 14:05:00,27.55,27.55,27.48,27.49,78000.0,17.6841,17.6841,17.6392,17.6456,78000.0
2005-08-16 14:10:00,27.47,27.47,27.38,27.38,38800.0,17.6328,17.6328,17.575,17.575,38800.0
2005-08-16 14:15:00,27.38,27.42,27.38,27.41,20400.0,17.575,17.6007,17.575,17.5943,20400.0
2005-08-16 14:20:00,27.41,27.43,27.4,27.41,35500.0,17.5943,17.6071,17.5878,17.5943,35500.0
2005-08-16 14:25:00,27.41,27.42,27.39,27.39,42900.0,17.5943,17.6007,17.5814,17.5814,42900.0
2005-08-16 14:30:00,27.4,27.4,27.38,27.4,40400.0,17.5878,17.5878,17.575,17.5878,40400.0
2005-08-16 14:35:00,27.4,27.42,27.4,27.41,30200.0,17.5878,17.6007,17.5878,17.5943,30200.0
2005-08-16 14:40:00,27.42,27.44,27.41,27.43,25000.0,17.6007,17.6135,17.5943,17.6071,25000.0
2005-08-16 14:45:00,27.43,27.47,27.42,27.47,26500.0,17.6071,17.6328,17.6007,17.6328,26500.0
2005-08-16 14:50:00,27.46,27.47,27.45,27.46,17900.0,17.6263,17.6328,17.6199,17.6263,17900.0
2005-08-16 14:55:00,27.47,27.51,27.47,27.5,71500.0,17.6328,17.6584,17.6328,17.652,71500.0
2005-08-16 15:00:00,27.49,27.5,27.48,27.49,15600.0,17.6456,17.652,17.6392,17.6456,15600.0
2005-08-16 15:05:00,27.49,27.5,27.48,27.48,39000.0,17.6456,17.652,17.6392,17.6392,39000.0
2005-08-16 15:10:00,27.49,27.49,27.46,27.48,32500.0,17.6456,17.6456,17.6263,17.6392,32500.0
2005-08-16 15:15:00,27.47,27.47,27.4,27.45,97000.0,17.6328,17.6328,17.5878,17.6199,97000.0
2005-08-16 15:20:00,27.43,27.44,27.35,27.37,59700.0,17.6071,17.6135,17.5557,17.5686,59700.0
2005-08-16 15:25:00,27.38,27.43,27.36,27.39,37500.0,17.575,17.6071,17.5622,17.5814,37500.0
2005-08-16 15:30:00,27.4,27.4,27.3,27.3,66400.0,17.5878,17.5878,17.5236,17.5236,66400.0
2005-08-16 15:35:00,27.3,27.34,27.29,27.33,37100.0,17.5236,17.5493,17.5172,17.5429,37100.0
2005-08-16 15:40:00,27.34,27.38,27.33,27.36,77400.0,17.5493,17.575,17.5429,17.5622,77400.0
2005-08-16 15:45:00,27.37,27.41,27.37,27.4,91900.0,17.5686,17.5943,17.5686,17.5878,91900.0
2005-08-16 15:50:00,27.39,27.4,27.33,27.33,90300.0,17.5814,17.5878,17.5429,17.5429,90300.0
2005-08-16 15:55:00,27.33,27.36,27.32,27.35,95000.0,17.5429,17.5622,17.5365,17.5557,95000.0
2005-08-17 09:30:00,27.34,27.45,27.3,27.3,33900.0,17.5493,17.6199,17.5236,17.5236,33900.0
2005-08-17 09:35:00,27.3,27.3,27.25,27.28,29500.0,17.5236,17.5236,17.4916,17.5108,29500.0
2005-08-17 09:40:00,27.25,27.37,27.25,27.36,17600.0,17.4916,17.5686,17.4916,17.5622,17600.0
2005-08-17 09:45:00,27.37,27.39,27.33,27.39,32500.0,17.5686,17.5814,17.5429,17.5814,32500.0
2005-08-17 09:50:00,27.41,27.45,27.4,27.41,121800.0,17.5943,17.6199,17.5878,17.5943,121800.0
2005-08-17 09:55:00,27.41,27.41,27.37,27.4,16700.0,17.5943,17.5943,17.5686,17.5878,16700.0
2005-08-17 10:00:00,27.41,27.45,27.39,27.4,27000.0,17.5943,17.6199,17.5814,17.5878,27000.0
2005-08-17 10:05:00,27.4,27.44,27.39,27.43,38600.0,17.5878,17.6135,17.5814,17.6071,38600.0
2005-08-17 10:10:00,27.44,27.45,27.42,27.44,24700.0,17.6135,17.6199,17.6007,17.6135,24700.0
2005-08-17 10:15:00,27.43,27.49,27.42,27.48,35000.0,17.6071,17.6456,17.6007,17.6392,35000.0
2005-08-17 10:20:00,27.48,27.56,27.48,27.5,28100.0,17.6392,17.6905,17.6392,17.652,28100.0
2005-08-17 10:25:00,27.51,27.55,27.51,27.51,14100.0,17.6584,17.6841,17.6584,17.6584,14100.0
2005-08-17 10:30:00,27.51,27.52,27.38,27.43,43000.0,17.6584,17.6649,17.575,17.6071,43000.0
2005-08-17 10:35:00,27.44,27.47,27.44,27.46,13400.0,17.6135,17.6328,17.6135,17.6263,13400.0
2005-08-17 10:40:00,27.46,27.53,27.46,27.49,25300.0,17.6263,17.6713,17.6263,17.6456,25300.0
2005-08-17 10:45:00,27.49,27.53,27.48,27.51,73600.0,17.6456,17.6713,17.6392,17.6584,73600.0
2005-08-17 10:50:00,27.51,27.54,27.48,27.49,106800.0,17.6584,17.6777,17.6392,17.6456,106800.0
2005-08-17 10:55:00,27.48,27.49,27.45,27.47,8200.0,17.6392,17.6456,17.6199,17.6328,8200.0
2005-08-17 11:00:00,27.48,27.51,27.46,27.5,35200.0,17.6392,17.6584,17.6263,17.652,35200.0
2005-08-17 11:05:00,27.5,27.53,27.46,27.46,23000.0,17.652,17.6713,17.6263,17.6263,23000.0
2005-08-17 11:10:00,27.46,27.54,27.45,27.54,30000.0,17.6263,17.6777,17.6199,17.6777,30000.0
2005-08-17 11:15:00,27.56,27.57,27.49,27.5,12500.0,17.6905,17.697,17.6456,17.652,12500.0
2005-08-17 11:20:00,27.53,27.53,27.48,27.51,15200.0,17.6713,17.6713,17.6392,17.6584,15200.0
2005-08-17 11:25:00,27.52,27.53,27.5,27.53,13700.0,17.6649,17.6713,17.652,17.6713,13700.0
2005-08-17 11:30:00,27.53,27.55,27.5,27.51,25500.0,17.6713,17.6841,17.652,17.6584,25500.0
2005-08-17 11:35:00,27.5,27.53,27.5,27.53,20200.0,17.652,17.6713,17.652,17.6713,20200.0
2005-08-17 11:40:00,27.53,27.6,27.53,27.6,48000.0,17.6713,17.7162,17.6713,17.7162,48000.0
2005-08-17 11:45:00,27.59,27.65,27.59,27.64,19100.0,17.7098,17.7483,17.7098,17.7419,19100.0
2005-08-17 11:50:00,27.64,27.67,27.64,27.67,18600.0,17.7419,17.7611,17.7419,17.7611,18600.0
2005-08-17 11:55:00,27.67,27.67,27.64,27.65,9900.0,17.7611,17.7611,17.7419,17.7483,9900.0
2005-08-17 12:00:00,27.66,27.66,27.63,27.65,14200.0,17.7547,17.7547,17.7355,17.7483,14200.0
2005-08-17 12:05:00,27.65,27.66,27.59,27.61,20100.0,17.7483,17.7547,17.7098,17.7226,20100.0
2005-08-17 12:10:00,27.61,27.67,27.6,27.66,12600.0,17.7226,17.7611,17.7162,17.7547,12600.0
2005-08-17 12:15:00,27.67,27.74,27.67,27.73,31000.0,17.7611,17.8061,17.7611,17.7997,31000.0
2005-08-17 12:20:00,27.75,27.75,27.7,27.71,19600.0,17.8125,17.8125,17.7804,17.7868,19600.0
2005-08-17 12:25:00,27.71,27.74,27.71,27.73,15300.0,17.7868,17.8061,17.7868,17.7997,15300.0
2005-08-17 12:30:00,27.73,27.74,27.69,27.71,21500.0,17.7997,17.8061,17.774,17.7868,21500.0
2005-08-17 12:35:00,27.7,27.7,27.65,27.67,11100.0,17.7804,17.7804,17.7483,17.7611,11100.0
2005-08-17 12:40:00,27.68,27.72,27.67,27.71,13900.0,17.7676,17.7932,17.7611,17.7868,13900.0
2005-08-17 12:45:00,27.71,27.73,27.7,27.72,8500.0,17.7868,17.7997,17.7804,17.7932,8500.0
2005-08-17 12:50:00,27.72,27.74,27.71,27.72,11100.0,17.7932,17.8061,17.7868,17.7932,11100.0
2005-08-17 12:55:00,27.72,27.74,27.7,27.73,15400.0,17.7932,17.8061,17.7804,17.7997,15400.0
2005-08-17 13:00:00,27.74,27.74,27.71,27.72,13300.0,17.8061,17.8061,17.7868,17.7932,13300.0
2005-08-17 13:05:00,27.72,27.72,27.7,27.7,8100.0,17.7932,17.7932,17.7804,17.7804,8100.0
2005-08-17 13:10:00,27.71,27.71,27.68,27.68,17400.0,17.7868,17.7868,17.7676,17.7676,17400.0
2005-08-17 13:15:00,27.67,27.72,27.66,27.72,14300.0,17.7611,17.7932,17.7547,17.7932,14300.0
2005-08-17 13:20:00,27.72,27.72,27.7,27.71,8900.0,17.7932,17.7932,17.7804,17.7868,8900.0
2005-08-17 13:25:00,27.7,27.74,27.7,27.74,23300.0,17.7804,17.8061,17.7804,17.8061,23300.0
2005-08-17 13:30:00,27.73,27.75,27.71,27.73,13800.0,17.7997,17.8125,17.7868,17.7997,13800.0
2005-08-17 13:35:00,27.74,27.74,27.71,27.71,14000.0,17.8061,17.8061,17.7868,17.7868,14000.0
2005-08-17 13:40:00,27.71,27.71,27.69,27.69,26600.0,17.7868,17.7868,17.774,17.774,26600.0
2005-08-17 13:45:00,27.68,27.7,27.66,27.67,12500.0,17.7676,17.7804,17.7547,17.7611,12500.0
2005-08-17 13:50:00,27.67,27.71,27.66,27.71,25000.0,17.7611,17.7868,17.7547,17.7868,25000.0
2005-08-17 13:55:00,27.71,27.75,27.71,27.74,15900.0,17.7868,17.8125,17.7868,17.8061,15900.0
2005-08-17 14:00:00,27.74,27.76,27.73,27.74,213500.0,17.8061,17.8189,17.7997,17.8061,213500.0
2005-08-17 14:05:00,27.75,27.77,27.75,27.76,7900.0,17.8125,17.8253,17.8125,17.8189,7900.0
2005-08-17 14:10:00,27.76,27.76,27.65,27.65,27900.0,17.8189,17.8189,17.7483,17.7483,27900.0
2005-08-17 14:15:00,27.66,27.75,27.66,27.7,190400.0,17.7547,17.8125,17.7547,17.7804,190400.0
2005-08-17 14:20:00,27.7,27.77,27.7,27.75,23100.0,17.7804,17.8253,17.7804,17.8125,23100.0
2005-08-17 14:25:00,27.75,27.78,27.75,27.76,11700.0,17.8125,17.8318,17.8125,17.8189,11700.0
2005-08-17 14:30:00,27.76,27.79,27.76,27.79,22600.0,17.8189,17.8382,17.8189,17.8382,22600.0
2005-08-17 14:35:00,27.8,27.8,27.7,27.73,39800.0,17.8446,17.8446,17.7804,17.7997,39800.0
2005-08-17 14:40:00,27.75,27.75,27.67,27.69,43000.0,17.8125,17.8125,17.7611,17.774,43000.0
2005-08-17 14:45:00,27.7,27.71,27.7,27.7,21000.0,17.7804,17.7868,17.7804,17.7804,21000.0
2005-08-17 14:50:00,27.71,27.74,27.7,27.73,25200.0,17.7868,17.8061,17.7804,17.7997,25200.0
2005-08-17 14:55:00,27.72,27.74,27.71,27.73,15400.0,17.7932,17.8061,17.7868,17.7997,15400.0
2005-08-17 15:00:00,27.74,27.74,27.7,27.72,20600.0,17.8061,17.8061,17.7804,17.7932,20600.0
2005-08-17 15:05:00,27.72,27.75,27.72,27.73,15900.0,17.7932,17.8125,17.7932,17.7997,15900.0
2005-08-17 15:10:00,27.74,27.77,27.73,27.77,22300.0,17.8061,17.8253,17.7997,17.8253,22300.0
2005-08-17 15:15:00,27.77,27.8,27.75,27.78,17500.0,17.8253,17.8446,17.8125,17.8318,17500.0
2005-08-17 15:20:00,27.8,27.8,27.75,27.76,21800.0,17.8446,17.8446,17.8125,17.8189,21800.0
2005-08-17 15:25:00,27.76,27.76,27.7,27.72,23300.0,17.8189,17.8189,17.7804,17.7932,23300.0
2005-08-17 15:30:00,27.73,27.75,27.71,27.71,39000.0,17.7997,17.8125,17.7868,17.7868,39000.0
2005-08-17 15:35:00,27.71,27.72,27.7,27.71,16400.0,17.7868,17.7932,17.7804,17.7868,16400.0
2005-08-17 15:40:00,27.71,27.75,27.71,27.73,29300.0,17.7868,17.8125,17.7868,17.7997,29300.0
2005-08-17 15:45:00,27.74,27.77,27.74,27.75,47800.0,17.8061,17.8253,17.8061,17.8125,47800.0
2005-08-17 15:50:00,27.75,27.77,27.74,27.77,78000.0,17.8125,17.8253,17.8061,17.8253,78000.0
2005-08-17 15:55:00,27.77,27.78,27.71,27.74,54900.0,17.8253,17.8318,17.7868,17.8061,54900.0
2005-08-18 09:30:00,27.65,27.65,27.52,27.65,37100.0,17.7483,17.7483,17.6649,17.7483,37100.0
2005-08-18 09:35:00,27.64,27.64,27.54,27.54,17600.0,17.7419,17.7419,17.6777,17.6777,17600.0
2005-08-18 09:40:00,27.54,27.57,27.51,27.56,15200.0,17.6777,17.697,17.6584,17.6905,15200.0
2005-08-18 09:45:00,27.56,27.62,27.56,27.61,14100.0,17.6905,17.7291,17.6905,17.7226,14100.0
2005-08-18 09:50:00,27.61,27.64,27.59,27.6,27500.0,17.7226,17.7419,17.7098,17.7162,27500.0
2005-08-18 09:55:00,27.6,27.63,27.56,27.61,20300.0,17.7162,17.7355,17.6905,17.7226,20300.0
2005-08-18 10:00:00,27.62,27.62,27.55,27.55,36700.0,17.7291,17.7291,17.6841,17.6841,36700.0
2005-08-18 10:05:00,27.56,27.6,27.55,27.55,10300.0,17.6905,17.7162,17.6841,17.6841,10300.0
2005-08-18 10:10:00,27.53,27.54,27.51,27.52,15400.0,17.6713,17.6777,17.6584,17.6649,15400.0
2005-08-18 10:15:00,27.52,27.55,27.5,27.55,13900.0,17.6649,17.6841,17.652,17.6841,13900.0
2005-08-18 10:20:00,27.56,27.56,27.55,27.56,9200.0,17.6905,17.6905,17.6841,17.6905,9200.0
2005-08-18 10:25:00,27.56,27.57,27.55,27.56,12000.0,17.6905,17.697,17.6841,17.6905,12000.0
2005-08-18 10:30:00,27.56,27.59,27.56,27.59,2900.0,17.6905,17.7098,17.6905,17.7098,2900.0
2005-08-18 10:35:00,27.59,27.6,27.55,27.6,19200.0,17.7098,17.7162,17.6841,17.7162,19200.0
2005-08-18 10:40:00,27.58,27.59,27.57,27.57,4900.0,17.7034,17.7098,17.697,17.697,4900.0
2005-08-18 10:45:00,27.59,27.6,27.57,27.59,29700.0,17.7098,17.7162,17.697,17.7098,29700.0
2005-08-18 10:50:00,27.59,27.59,27.57,27.58,21400.0,17.7098,17.7098,17.697,17.7034,21400.0
2005-08-18 10:55:00,27.58,27.59,27.58,27.58,8600.0,17.7034,17.7098,17.7034,17.7034,8600.0
2005-08-18 11:00:00,27.58,27.61,27.56,27.56,54800.0,17.7034,17.7226,17.6905,17.6905,54800.0
2005-08-18 11:05:00,27.56,27.57,27.55,27.56,3200.0,17.6905,17.697,17.6841,17.6905,3200.0
2005-08-18 11:10:00,27.56,27.56,27.55,27.56,3600.0,17.6905,17.6905,17.6841,17.6905,3600.0
2005-08-18 11:15:00,27.55,27.58,27.54,27.55,7900.0,17.6841,17.7034,17.6777,17.6841,7900.0
2005-08-18 11:20:00,27.55,27.55,27.53,27.54,7900.0,17.6841,17.6841,17.6713,17.6777,7900.0
2005-08-18 11:25:00,27.54,27.54,27.53,27.53,3700.0,17.6777,17.6777,17.6713,17.6713,3700.0
2005-08-18 11:30:00,27.54,27.54,27.53,27.54,7400.0,17.6777,17.6777,17.6713,17.6777,7400.0
2005-08-18 11:35:00,27.54,27.55,27.52,27.52,9900.0,17.6777,17.6841,17.6649,17.6649,9900.0
2005-08-18 11:40:00,27.53,27.55,27.53,27.53,5600.0,17.6713,17.6841,17.6713,17.6713,5600.0
2005-08-18 11:45:00,27.53,27.54,27.52,27.54,3800.0,17.6713,17.6777,17.6649,17.6777,3800.0
2005-08-18 11:50:00,27.54,27.6,27.53,27.58,13600.0,17.6777,17.7162,17.6713,17.7034,13600.0
2005-08-18 11:55:00,27.58,27.63,27.58,27.61,11600.0,17.7034,17.7355,17.7034,17.7226,11600.0
2005-08-18 12:00:00,27.61,27.62,27.54,27.56,27200.0,17.7226,17.7291,17.6777,17.6905,27200.0
2005-08-18 12:05:00,27.56,27.6,27.56,27.6,2600.0,17.6905,17.7162,17.6905,17.7162,2600.0
2005-08-18 12:10:00,27.6,27.68,27.6,27.63,14700.0,17.7162,17.7676,17.7162,17.7355,14700.0
2005-08-18 12:15:00,27.64,27.66,27.64,27.65,4200.0,17.7419,17.7547,17.7419,17.7483,4200.0
2005-08-18 12:20:00,27.65,27.66,27.61,27.61,2500.0,17.7483,17.7547,17.7226,17.7226,2500.0
2005-08-18 12:25:00,27.63,27.66,27.63,27.64,7400.0,17.7355,17.7547,17.7355,17.7419,7400.0
2005-08-18 12:30:00,27.65,27.68,27.65,27.68,2500.0,17.7483,17.7676,17.7483,17.7676,2500.0
2005-08-18 12:35:00,27.67,27.67,27.63,27.63,4600.0,17.7611,17.7611,17.7355,17.7355,4600.0
2005-08-18 12:40:00,27.64,27.65,27.6,27.6,3500.0,17.7419,17.7483,17.7162,17.7162,3500.0
2005-08-18 12:45:00,27.6,27.62,27.57,27.57,7600.0,17.7162,17.7291,17.697,17.697,7600.0
2005-08-18 12:50:00,27.57,27.58,27.55,27.56,3200.0,17.697,17.7034,17.6841,17.6905,3200.0
2005-08-18 12:55:00,27.56,27.58,27.55,27.57,4800.0,17.6905,17.7034,17.6841,17.697,4800.0
2005-08-18 13:00:00,27.57,27.57,27.56,27.56,2500.0,17.697,17.697,17.6905,17.6905,2500.0
2005-08-18 13:05:00,27.56,27.58,27.56,27.57,5400.0,17.6905,17.7034,17.6905,17.697,5400.0
2005-08-18 13:10:00,27.57,27.58,27.56,27.56,5200.0,17.697,17.7034,17.6905,17.6905,5200.0
2005-08-18 13:15:00,27.57,27.58,27.56,27.58,3200.0,17.697,17.7034,17.6905,17.7034,3200.0
2005-08-18 13:20:00,27.58,27.65,27.57,27.65,7300.0,17.7034,17.7483,17.697,17.7483,7300.0
2005-08-18 13:25:00,27.64,27.66,27.62,27.65,7500.0,17.7419,17.7547,17.7291,17.7483,7500.0
2005-08-18 13:30:00,27.65,27.72,27.65,27.72,14300.0,17.7483,17.7932,17.7483,17.7932,14300.0
2005-08-18 13:35:00,27.72,27.74,27.66,27.66,16500.0,17.7932,17.8061,17.7547,17.7547,16500.0
2005-08-18 13:40:00,27.66,27.67,27.66,27.67,5900.0,17.7547,17.7611,17.7547,17.7611,5900.0
2005-08-18 13:45:00,27.67,27.68,27.67,27.68,2000.0,17.7611,17.7676,17.7611,17.7676,2000.0
2005-08-18 13:50:00,27.69,27.69,27.68,27.69,3000.0,17.774,17.774,17.7676,17.774,3000.0
2005-08-18 13:55:00,27.68,27.69,27.67,27.67,1800.0,17.7676,17.774,17.7611,17.7611,1800.0
2005-08-18 14:00:00,27.67,27.67,27.65,27.65,3100.0,17.7611,17.7611,17.7483,17.7483,3100.0
2005-08-18 14:05:00,27.65,27.68,27.65,27.68,7800.0,17.7483,17.7676,17.7483,17.7676,7800.0
2005-08-18 14:10:00,27.67,27.73,27.67,27.73,11000.0,17.7611,17.7997,17.7611,17.7997,11000.0
2005-08-18 14:15:00,27.73,27.76,27.71,27.71,33600.0,17.7997,17.8189,17.7868,17.7868,33600.0
2005-08-18 14:20:00,27.7,27.7,27.65,27.68,20200.0,17.7804,17.7804,17.7483,17.7676,20200.0
2005-08-18 14:25:00,27.68,27.69,27.65,27.65,19100.0,17.7676,17.774,17.7483,17.7483,19100.0
2005-08-18 14:30:00,27.64,27.67,27.62,27.63,10100.0,17.7419,17.7611,17.7291,17.7355,10100.0
2005-08-18 14:35:00,27.64,27.74,27.64,27.73,21600.0,17.7419,17.8061,17.7419,17.7997,21600.0
2005-08-18 14:40:00,27.73,27.75,27.68,27.68,26200.0,17.7997,17.8125,17.7676,17.7676,26200.0
2005-08-18 14:45:00,27.7,27.7,27.65,27.66,6300.0,17.7804,17.7804,17.7483,17.7547,6300.0
2005-08-18 14:50:00,27.65,27.66,27.64,27.65,4700.0,17.7483,17.7547,17.7419,17.7483,4700.0
2005-08-18 14:55:00,27.66,27.68,27.66,27.67,7300.0,17.7547,17.7676,17.7547,17.7611,7300.0
2005-08-18 15:00:00,27.67,27.68,27.66,27.66,7900.0,17.7611,17.7676,17.7547,17.7547,7900.0
2005-08-18 15:05:00,27.67,27.67,27.65,27.65,11700.0,17.7611,17.7611,17.7483,17.7483,11700.0
2005-08-18 15:10:00,27.66,27.67,27.64,27.64,11000.0,17.7547,17.7611,17.7419,17.7419,11000.0
2005-08-18 15:15:00,27.63,27.63,27.59,27.61,7700.0,17.7355,17.7355,17.7098,17.7226,7700.0
2005-08-18 15:20:00,27.61,27.61,27.56,27.57,10000.0,17.7226,17.7226,17.6905,17.697,10000.0
2005-08-18 15:25:00,27.57,27.6,27.57,27.59,10800.0,17.697,17.7162,17.697,17.7098,10800.0
2005-08-18 15:30:00,27.59,27.61,27.59,27.59,12900.0,17.7098,17.7226,17.7098,17.7098,12900.0
2005-08-18 15:35:00,27.58,27.6,27.57,27.59,11100.0,17.7034,17.7162,17.697,17.7098,11100.0
2005-08-18 15:40:00,27.59,27.62,27.59,27.62,9200.0,17.7098,17.7291,17.7098,17.7291,9200.0
2005-08-18 15:45:00,27.62,27.64,27.61,27.61,26400.0,17.7291,17.7419,17.7226,17.7226,26400.0
2005-08-18 15:50:00,27.62,27.62,27.59,27.59,25200.0,17.7291,17.7291,17.7098,17.7098,25200.0
2005-08-18 15:55:00,27.59,27.6,27.58,27.6,47100.0,17.7098,17.7162,17.7034,17.7162,47100.0
2005-08-19 09:30:00,27.8,27.81,27.54,27.56,120200.0,17.8446,17.851,17.6777,17.6905,120200.0
2005-08-19 09:35:00,27.56,27.64,27.55,27.62,23400.0,17.6905,17.7419,17.6841,17.7291,23400.0
2005-08-19 09:40:00,27.63,27.64,27.55,27.63,16900.0,17.7355,17.7419,17.6841,17.7355,16900.0
2005-08-19 09:45:00,27.64,27.7,27.62,27.69,10800.0,17.7419,17.7804,17.7291,17.774,10800.0
2005-08-19 09:50:00,27.68,27.71,27.67,27.71,7900.0,17.7676,17.7868,17.7611,17.7868,7900.0
2005-08-19 09:55:00,27.72,27.77,27.71,27.76,9200.0,17.7932,17.8253,17.7868,17.8189,9200.0
2005-08-19 10:00:00,27.76,27.8,27.75,27.78,20500.0,17.8189,17.8446,17.8125,17.8318,20500.0
2005-08-19 10:05:00,27.79,27.79,27.76,27.79,14400.0,17.8382,17.8382,17.8189,17.8382,14400.0
2005-08-19 10:10:00,27.79,27.86,27.75,27.75,21500.0,17.8382,17.8831,17.8125,17.8125,21500.0
2005-08-19 10:15:00,27.75,27.76,27.7,27.71,11600.0,17.8125,17.8189,17.7804,17.7868,11600.0
2005-08-19 10:20:00,27.72,27.72,27.7,27.71,11400.0,17.7932,17.7932,17.7804,17.7868,11400.0
2005-08-19 10:25:00,27.7,27.75,27.69,27.7,21500.0,17.7804,17.8125,17.774,17.7804,21500.0
2005-08-19 10:30:00,27.7,27.71,27.68,27.69,11300.0,17.7804,17.7868,17.7676,17.774,11300.0
2005-08-19 10:35:00,27.69,27.7,27.67,27.67,8500.0,17.774,17.7804,17.7611,17.7611,8500.0
2005-08-19 10:40:00,27.67,27.67,27.63,27.66,13400.0,17.7611,17.7611,17.7355,17.7547,13400.0
2005-08-19 10:45:00,27.67,27.68,27.65,27.65,12300.0,17.7611,17.7676,17.7483,17.7483,12300.0
2005-08-19 10:50:00,27.66,27.67,27.65,27.66,47600.0,17.7547,17.7611,17.7483,17.7547,47600.0
2005-08-19 10:55:00,27.66,27.66,27.64,27.65,39100.0,17.7547,17.7547,17.7419,17.7483,39100.0
2005-08-19 11:00:00,27.65,27.65,27.57,27.58,13100.0,17.7483,17.7483,17.697,17.7034,13100.0
2005-08-19 11:05:00,27.58,27.59,27.57,27.57,9900.0,17.7034,17.7098,17.697,17.697,9900.0
2005-08-19 11:10:00,27.59,27.61,27.59,27.61,7700.0,17.7098,17.7226,17.7098,17.7226,7700.0
2005-08-19 11:15:00,27.62,27.64,27.62,27.63,9200.0,17.7291,17.7419,17.7291,17.7355,9200.0
2005-08-19 11:20:00,27.63,27.63,27.6,27.61,7700.0,17.7355,17.7355,17.7162,17.7226,7700.0
2005-08-19 11:25:00,27.61,27.61,27.58,27.58,8500.0,17.7226,17.7226,17.7034,17.7034,8500.0
2005-08-19 11:30:00,27.58,27.59,27.56,27.58,5400.0,17.7034,17.7098,17.6905,17.7034,5400.0
2005-08-19 11:35:00,27.57,27.58,27.56,27.57,14900.0,17.697,17.7034,17.6905,17.697,14900.0
2005-08-19 11:40:00,27.58,27.61,27.57,27.61,5700.0,17.7034,17.7226,17.697,17.7226,5700.0
2005-08-19 11:45:00,27.61,27.62,27.59,27.6,5100.0,17.7226,17.7291,17.7098,17.7162,5100.0
2005-08-19 11:50:00,27.6,27.6,27.59,27.59,4200.0,17.7162,17.7162,17.7098,17.7098,4200.0
2005-08-19 11:55:00,27.59,27.6,27.56,27.57,6200.0,17.7098,17.7162,17.6905,17.697,6200.0
2005-08-19 12:00:00,27.57,27.57,27.53,27.55,6700.0,17.697,17.697,17.6713,17.6841,6700.0
2005-08-19 12:05:00,27.55,27.55,27.53,27.55,5000.0,17.6841,17.6841,17.6713,17.6841,5000.0
2005-08-19 12:10:00,27.55,27.56,27.52,27.54,7500.0,17.6841,17.6905,17.6649,17.6777,7500.0
2005-08-19 12:15:00,27.56,27.56,27.51,27.51,6800.0,17.6905,17.6905,17.6584,17.6584,6800.0
2005-08-19 12:20:00,27.53,27.56,27.53,27.55,3900.0,17.6713,17.6905,17.6713,17.6841,3900.0
2005-08-19 12:25:00,27.56,27.58,27.56,27.56,6400.0,17.6905,17.7034,17.6905,17.6905,6400.0
2005-08-19 12:30:00,27.55,27.57,27.55,27.56,15900.0,17.6841,17.697,17.6841,17.6905,15900.0
2005-08-19 12:35:00,27.56,27.58,27.56,27.58,1700.0,17.6905,17.7034,17.6905,17.7034,1700.0
2005-08-19 12:40:00,27.58,27.6,27.58,27.6,2000.0,17.7034,17.7162,17.7034,17.7162,2000.0
2005-08-19 12:45:00,27.6,27.62,27.6,27.61,6100.0,17.7162,17.7291,17.7162,17.7226,6100.0
2005-08-19 12:50:00,27.61,27.63,27.59,27.63,5000.0,17.7226,17.7355,17.7098,17.7355,5000.0
2005-08-19 12:55:00,27.63,27.65,27.6,27.65,7000.0,17.7355,17.7483,17.7162,17.7483,7000.0
2005-08-19 13:00:00,27.64,27.66,27.64,27.66,7000.0,17.7419,17.7547,17.7419,17.7547,7000.0
2005-08-19 13:05:00,27.64,27.66,27.64,27.66,5100.0,17.7419,17.7547,17.7419,17.7547,5100.0
2005-08-19 13:10:00,27.67,27.67,27.65,27.66,6900.0,17.7611,17.7611,17.7483,17.7547,6900.0
2005-08-19 13:15:00,27.66,27.66,27.61,27.62,21200.0,17.7547,17.7547,17.7226,17.7291,21200.0
2005-08-19 13:20:00,27.62,27.63,27.62,27.62,3900.0,17.7291,17.7355,17.7291,17.7291,3900.0
2005-08-19 13:25:00,27.63,27.64,27.6,27.61,6700.0,17.7355,17.7419,17.7162,17.7226,6700.0
2005-08-19 13:30:00,27.61,27.61,27.6,27.6,3700.0,17.7226,17.7226,17.7162,17.7162,3700.0
2005-08-19 13:35:00,27.59,27.61,27.59,27.61,3800.0,17.7098,17.7226,17.7098,17.7226,3800.0
2005-08-19 13:40:00,27.6,27.6,27.59,27.59,3800.0,17.7162,17.7162,17.7098,17.7098,3800.0
2005-08-19 13:45:00,27.59,27.6,27.57,27.57,5000.0,17.7098,17.7162,17.697,17.697,5000.0
2005-08-19 13:50:00,27.57,27.57,27.56,27.57,5700.0,17.697,17.697,17.6905,17.697,5700.0
2005-08-19 13:55:00,27.58,27.59,27.58,27.59,3700.0,17.7034,17.7098,17.7034,17.7098,3700.0
2005-08-19 14:00:00,27.59,27.63,27.59,27.62,5400.0,17.7098,17.7355,17.7098,17.7291,5400.0
2005-08-19 14:05:00,27.62,27.65,27.62,27.65,3100.0,17.7291,17.7483,17.7291,17.7483,3100.0
2005-08-19 14:10:00,27.65,27.65,27.64,27.65,4300.0,17.7483,17.7483,17.7419,17.7483,4300.0
2005-08-19 14:15:00,27.64,27.66,27.64,27.65,3500.0,17.7419,17.7547,17.7419,17.7483,3500.0
2005-08-19 14:20:00,27.66,27.66,27.65,27.66,7100.0,17.7547,17.7547,17.7483,17.7547,7100.0
2005-08-19 14:25:00,27.65,27.66,27.65,27.65,4700.0,17.7483,17.7547,17.7483,17.7483,4700.0
2005-08-19 14:30:00,27.65,27.66,27.63,27.65,10900.0,17.7483,17.7547,17.7355,17.7483,10900.0
2005-08-19 14:35:00,27.65,27.65,27.64,27.64,5200.0,17.7483,17.7483,17.7419,17.7419,5200.0
2005-08-19 14:40:00,27.64,27.65,27.63,27.64,7900.0,17.7419,17.7483,17.7355,17.7419,7900.0
2005-08-19 14:45:00,27.65,27.66,27.63,27.63,8900.0,17.7483,17.7547,17.7355,17.7355,8900.0
2005-08-19 14:50:00,27.63,27.65,27.62,27.64,15900.0,17.7355,17.7483,17.7291,17.7419,15900.0
2005-08-19 14:55:00,27.65,27.65,27.63,27.63,12300.0,17.7483,17.7483,17.7355,17.7355,12300.0
2005-08-19 15:00:00,27.63,27.65,27.63,27.65,7900.0,17.7355,17.7483,17.7355,17.7483,7900.0
2005-08-19 15:05:00,27.65,27.67,27.65,27.65,9900.0,17.7483,17.7611,17.7483,17.7483,9900.0
2005-08-19 15:10:00,27.65,27.66,27.65,27.66,10500.0,17.7483,17.7547,17.7483,17.7547,10500.0
2005-08-19 15:15:00,27.66,27.67,27.65,27.66,10500.0,17.7547,17.7611,17.7483,17.7547,10500.0
2005-08-19 15:20:00,27.65,27.69,27.65,27.68,17600.0,17.7483,17.774,17.7483,17.7676,17600.0
2005-08-19 15:25:00,27.69,27.69,27.67,27.69,15300.0,17.774,17.774,17.7611,17.774,15300.0
2005-08-19 15:30:00,27.69,27.7,27.66,27.67,18200.0,17.774,17.7804,17.7547,17.7611,18200.0
2005-08-19 15:35:00,27.66,27.67,27.66,27.67,8600.0,17.7547,17.7611,17.7547,17.7611,8600.0
2005-08-19 15:40:00,27.67,27.73,27.67,27.7,26400.0,17.7611,17.7997,17.7611,17.7804,26400.0
2005-08-19 15:45:00,27.71,27.71,27.66,27.66,30100.0,17.7868,17.7868,17.7547,17.7547,30100.0
2005-08-19 15:50:00,27.67,27.75,27.67,27.73,31000.0,17.7611,17.8125,17.7611,17.7997,31000.0
2005-08-19 15:55:00,27.73,27.73,27.66,27.66,50000.0,17.7997,17.7997,17.7547,17.7547,50000.0
2005-08-22 09:30:00,27.68,27.68,27.5,27.52,35800.0,17.7676,17.7676,17.652,17.6649,35800.0
2005-08-22 09:35:00,27.52,27.63,27.52,27.61,14000.0,17.6649,17.7355,17.6649,17.7226,14000.0
2005-08-22 09:40:00,27.6,27.81,27.55,27.79,17500.0,17.7162,17.851,17.6841,17.8382,17500.0
2005-08-22 09:45:00,27.79,27.79,27.65,27.7,14100.0,17.8382,17.8382,17.7483,17.7804,14100.0
2005-08-22 09:50:00,27.68,27.76,27.65,27.76,13100.0,17.7676,17.8189,17.7483,17.8189,13100.0
2005-08-22 09:55:00,27.76,27.89,27.75,27.86,20100.0,17.8189,17.9024,17.8125,17.8831,20100.0
2005-08-22 10:00:00,27.86,27.92,27.85,27.88,11800.0,17.8831,17.9216,17.8767,17.8959,11800.0
2005-08-22 10:05:00,27.87,27.88,27.83,27.87,20400.0,17.8895,17.8959,17.8638,17.8895,20400.0
2005-08-22 10:10:00,27.87,27.9,27.85,27.88,24900.0,17.8895,17.9088,17.8767,17.8959,24900.0
2005-08-22 10:15:00,27.89,27.95,27.88,27.95,31100.0,17.9024,17.9409,17.8959,17.9409,31100.0
2005-08-22 10:20:00,27.95,27.95,27.87,27.89,12300.0,17.9409,17.9409,17.8895,17.9024,12300.0
2005-08-22 10:25:00,27.89,27.89,27.87,27.89,9000.0,17.9024,17.9024,17.8895,17.9024,9000.0
2005-08-22 10:30:00,27.89,27.9,27.85,27.85,15700.0,17.9024,17.9088,17.8767,17.8767,15700.0
2005-08-22 10:35:00,27.85,27.91,27.81,27.91,13800.0,17.8767,17.9152,17.851,17.9152,13800.0
2005-08-22 10:40:00,27.91,27.97,27.85,27.86,20800.0,17.9152,17.9537,17.8767,17.8831,20800.0
2005-08-22 10:45:00,27.86,27.86,27.82,27.84,12100.0,17.8831,17.8831,17.8574,17.8703,12100.0
2005-08-22 10:50:00,27.85,27.89,27.84,27.85,13600.0,17.8767,17.9024,17.8703,17.8767,13600.0
2005-08-22 10:55:00,27.86,27.9,27.85,27.86,10500.0,17.8831,17.9088,17.8767,17.8831,10500.0
2005-08-22 11:00:00,27.85,27.86,27.83,27.83,6800.0,17.8767,17.8831,17.8638,17.8638,6800.0
2005-08-22 11:05:00,27.83,27.83,27.81,27.83,9400.0,17.8638,17.8638,17.851,17.8638,9400.0
2005-08-22 11:10:00,27.85,27.87,27.84,27.86,11600.0,17.8767,17.8895,17.8703,17.8831,11600.0
2005-08-22 11:15:00,27.86,27.87,27.85,27.85,12700.0,17.8831,17.8895,17.8767,17.8767,12700.0
2005-08-22 11:20:00,27.85,27.89,27.85,27.89,8700.0,17.8767,17.9024,17.8767,17.9024,8700.0
2005-08-22 11:25:00,27.89,27.92,27.89,27.9,15000.0,17.9024,17.9216,17.9024,17.9088,15000.0
2005-08-22 11:30:00,27.9,27.91,27.87,27.87,28600.0,17.9088,17.9152,17.8895,17.8895,28600.0
2005-08-22 11:35:00,27.85,27.87,27.85,27.86,5700.0,17.8767,17.8895,17.8767,17.8831,5700.0
2005-08-22 11:40:00,27.85,27.85,27.78,27.78,23100.0,17.8767,17.8767,17.8318,17.8318,23100.0
2005-08-22 11:45:00,27.78,27.86,27.77,27.86,20400.0,17.8318,17.8831,17.8253,17.8831,20400.0
2005-08-22 11:50:00,27.86,27.91,27.86,27.9,30300.0,17.8831,17.9152,17.8831,17.9088,30300.0
2005-08-22 11:55:00,27.9,27.94,27.9,27.93,35300.0,17.9088,17.9345,17.9088,17.928,35300.0
2005-08-22 12:00:00,27.94,27.94,27.9,27.9,21600.0,17.9345,17.9345,17.9088,17.9088,21600.0
2005-08-22 12:05:00,27.9,27.91,27.9,27.9,24700.0,17.9088,17.9152,17.9088,17.9088,24700.0
2005-08-22 12:10:00,27.9,27.9,27.83,27.84,64500.0,17.9088,17.9088,17.8638,17.8703,64500.0
2005-08-22 12:15:00,27.84,27.85,27.8,27.8,16900.0,17.8703,17.8767,17.8446,17.8446,16900.0
2005-08-22 12:20:00,27.8,27.81,27.8,27.8,18800.0,17.8446,17.851,17.8446,17.8446,18800.0
2005-08-22 12:25:00,27.8,27.81,27.76,27.8,19500.0,17.8446,17.851,17.8189,17.8446,19500.0
2005-08-22 12:30:00,27.8,27.8,27.77,27.77,9100.0,17.8446,17.8446,17.8253,17.8253,9100.0
2005-08-22 12:35:00,27.76,27.77,27.73,27.75,25000.0,17.8189,17.8253,17.7997,17.8125,25000.0
2005-08-22 12:40:00,27.75,27.76,27.73,27.73,7000.0,17.8125,17.8189,17.7997,17.7997,7000.0
2005-08-22 12:45:00,27.73,27.75,27.73,27.75,3300.0,17.7997,17.8125,17.7997,17.8125,3300.0
2005-08-22 12:50:00,27.74,27.74,27.7,27.73,2000.0,17.8061,17.8061,17.7804,17.7997,2000.0
2005-08-22 12:55:00,27.76,27.76,27.76,27.76,14500.0,17.8189,17.8189,17.8189,17.8189,14500.0
2005-08-22 13:00:00,27.76,27.77,27.76,27.76,4400.0,17.8189,17.8253,17.8189,17.8189,4400.0
2005-08-22 13:05:00,27.76,27.77,27.76,27.76,8600.0,17.8189,17.8253,17.8189,17.8189,8600.0
2005-08-22 13:10:00,27.76,27.81,27.76,27.8,40700.0,17.8189,17.851,17.8189,17.8446,40700.0
2005-08-22 13:15:00,27.8,27.81,27.74,27.77,30000.0,17.8446,17.851,17.8061,17.8253,30000.0
2005-08-22 13:20:00,27.78,27.79,27.76,27.78,36300.0,17.8318,17.8382,17.8189,17.8318,36300.0
2005-08-22 13:25:00,27.77,27.86,27.77,27.85,11600.0,17.8253,17.8831,17.8253,17.8767,11600.0
2005-08-22 13:30:00,27.85,27.86,27.83,27.83,26800.0,17.8767,17.8831,17.8638,17.8638,26800.0
2005-08-22 13:35:00,27.83,27.83,27.83,27.83,15700.0,17.8638,17.8638,17.8638,17.8638,15700.0
2005-08-22 13:40:00,27.83,27.84,27.83,27.83,8600.0,17.8638,17.8703,17.8638,17.8638,8600.0
2005-08-22 13:45:00,27.83,27.85,27.83,27.85,12700.0,17.8638,17.8767,17.8638,17.8767,12700.0
2005-08-22 13:50:00,27.85,27.86,27.84,27.84,9300.0,17.8767,17.8831,17.8703,17.8703,9300.0
2005-08-22 13:55:00,27.84,27.88,27.84,27.86,21100.0,17.8703,17.8959,17.8703,17.8831,21100.0
2005-08-22 14:00:00,27.86,27.86,27.76,27.77,11500.0,17.8831,17.8831,17.8189,17.8253,11500.0
2005-08-22 14:05:00,27.77,27.77,27.74,27.75,6600.0,17.8253,17.8253,17.8061,17.8125,6600.0
2005-08-22 14:10:00,27.74,27.76,27.7,27.75,9000.0,17.8061,17.8189,17.7804,17.8125,9000.0
2005-08-22 14:15:00,27.75,27.78,27.75,27.77,9400.0,17.8125,17.8318,17.8125,17.8253,9400.0
2005-08-22 14:20:00,27.77,27.78,27.76,27.76,8400.0,17.8253,17.8318,17.8189,17.8189,8400.0
2005-08-22 14:25:00,27.76,27.76,27.75,27.75,5900.0,17.8189,17.8189,17.8125,17.8125,5900.0
2005-08-22 14:30:00,27.75,27.76,27.75,27.76,10200.0,17.8125,17.8189,17.8125,17.8189,10200.0
2005-08-22 14:35:00,27.76,27.81,27.76,27.8,16800.0,17.8189,17.851,17.8189,17.8446,16800.0
2005-08-22 14:40:00,27.8,27.82,27.8,27.82,4900.0,17.8446,17.8574,17.8446,17.8574,4900.0
2005-08-22 14:45:00,27.82,27.85,27.81,27.84,6800.0,17.8574,17.8767,17.851,17.8703,6800.0
2005-08-22 14:50:00,27.84,27.85,27.82,27.82,13000.0,17.8703,17.8767,17.8574,17.8574,13000.0
2005-08-22 14:55:00,27.82,27.82,27.8,27.8,9700.0,17.8574,17.8574,17.8446,17.8446,9700.0
2005-08-22 15:00:00,27.8,27.83,27.8,27.83,56800.0,17.8446,17.8638,17.8446,17.8638,56800.0
2005-08-22 15:05:00,27.81,27.82,27.71,27.71,10600.0,17.851,17.8574,17.7868,17.7868,10600.0
2005-08-22 15:10:00,27.72,27.74,27.69,27.74,20100.0,17.7932,17.8061,17.774,17.8061,20100.0
2005-08-22 15:15:00,27.76,27.76,27.72,27.73,17900.0,17.8189,17.8189,17.7932,17.7997,17900.0
2005-08-22 15:20:00,27.72,27.73,27.7,27.7,18500.0,17.7932,17.7997,17.7804,17.7804,18500.0
2005-08-22 15:25:00,27.7,27.72,27.7,27.7,23200.0,17.7804,17.7932,17.7804,17.7804,23200.0
2005-08-22 15:30:00,27.71,27.75,27.7,27.75,20600.0,17.7868,17.8125,17.7804,17.8125,20600.0
2005-08-22 15:35:00,27.75,27.76,27.7,27.7,12000.0,17.8125,17.8189,17.7804,17.7804,12000.0
2005-08-22 15:40:00,27.7,27.72,27.68,27.7,27300.0,17.7804,17.7932,17.7676,17.7804,27300.0
2005-08-22 15:45:00,27.7,27.75,27.69,27.74,41100.0,17.7804,17.8125,17.774,17.8061,41100.0
2005-08-22 15:50:00,27.74,27.76,27.74,27.76,29700.0,17.8061,17.8189,17.8061,17.8189,29700.0
2005-08-22 15:55:00,27.75,27.78,27.75,27.78,39100.0,17.8125,17.8318,17.8125,17.8318,39100.0
2005-08-23 09:30:00,27.78,27.78,27.62,27.68,41600.0,17.8318,17.8318,17.7291,17.7676,41600.0
2005-08-23 09:35:00,27.65,27.7,27.6,27.67,16300.0,17.7483,17.7804,17.7162,17.7611,16300.0
2005-08-23 09:40:00,27.65,27.76,27.64,27.71,72200.0,17.7483,17.8189,17.7419,17.7868,72200.0
2005-08-23 09:45:00,27.71,27.72,27.63,27.66,49200.0,17.7868,17.7932,17.7355,17.7547,49200.0
2005-08-23 09:50:00,27.67,27.71,27.62,27.7,60400.0,17.7611,17.7868,17.7291,17.7804,60400.0
2005-08-23 09:55:00,27.7,27.77,27.7,27.75,32800.0,17.7804,17.8253,17.7804,17.8125,32800.0
2005-08-23 10:00:00,27.74,27.82,27.73,27.82,67800.0,17.8061,17.8574,17.7997,17.8574,67800.0
2005-08-23 10:05:00,27.82,27.9,27.82,27.85,108900.0,17.8574,17.9088,17.8574,17.8767,108900.0
2005-08-23 10:10:00,27.85,27.86,27.76,27.8,40400.0,17.8767,17.8831,17.8189,17.8446,40400.0
2005-08-23 10:15:00,27.79,27.8,27.75,27.77,16300.0,17.8382,17.8446,17.8125,17.8253,16300.0
2005-08-23 10:20:00,27.77,27.86,27.74,27.86,47300.0,17.8253,17.8831,17.8061,17.8831,47300.0
2005-08-23 10:25:00,27.86,27.9,27.72,27.76,26100.0,17.8831,17.9088,17.7932,17.8189,26100.0
2005-08-23 10:30:00,27.76,27.77,27.75,27.76,10700.0,17.8189,17.8253,17.8125,17.8189,10700.0
2005-08-23 10:35:00,27.76,27.77,27.74,27.74,15500.0,17.8189,17.8253,17.8061,17.8061,15500.0
2005-08-23 10:40:00,27.74,27.81,27.73,27.81,18600.0,17.8061,17.851,17.7997,17.851,18600.0
2005-08-23 10:45:00,27.83,27.84,27.8,27.8,14000.0,17.8638,17.8703,17.8446,17.8446,14000.0
2005-08-23 10:50:00,27.82,27.82,27.74,27.75,11400.0,17.8574,17.8574,17.8061,17.8125,11400.0
2005-08-23 10:55:00,27.76,27.77,27.74,27.77,12100.0,17.8189,17.8253,17.8061,17.8253,12100.0
2005-08-23 11:00:00,27.76,27.77,27.74,27.74,15500.0,17.8189,17.8253,17.8061,17.8061,15500.0
2005-08-23 11:05:00,27.74,27.76,27.71,27.74,121300.0,17.8061,17.8189,17.7868,17.8061,121300.0
2005-08-23 11:10:00,27.72,27.72,27.66,27.66,24100.0,17.7932,17.7932,17.7547,17.7547,24100.0
2005-08-23 11:15:00,27.66,27.7,27.66,27.7,35500.0,17.7547,17.7804,17.7547,17.7804,35500.0
2005-08-23 11:20:00,27.7,27.71,27.69,27.71,25100.0,17.7804,17.7868,17.774,17.7868,25100.0
2005-08-23 11:25:00,27.71,27.71,27.68,27.71,20400.0,17.7868,17.7868,17.7676,17.7868,20400.0
2005-08-23 11:30:00,27.71,27.75,27.71,27.74,188600.0,17.7868,17.8125,17.7868,17.8061,188600.0
2005-08-23 11:35:00,27.72,27.75,27.72,27.75,11000.0,17.7932,17.8125,17.7932,17.8125,11000.0
2005-08-23 11:40:00,27.73,27.74,27.67,27.67,20700.0,17.7997,17.8061,17.7611,17.7611,20700.0
2005-08-23 11:45:00,27.67,27.67,27.54,27.56,20800.0,17.7611,17.7611,17.6777,17.6905,20800.0
2005-08-23 11:50:00,27.55,27.57,27.54,27.57,12300.0,17.6841,17.697,17.6777,17.697,12300.0
2005-08-23 11:55:00,27.56,27.57,27.55,27.56,11500.0,17.6905,17.697,17.6841,17.6905,11500.0
2005-08-23 12:00:00,27.56,27.58,27.55,27.55,159300.0,17.6905,17.7034,17.6841,17.6841,159300.0
2005-08-23 12:05:00,27.55,27.57,27.55,27.56,56300.0,17.6841,17.697,17.6841,17.6905,56300.0
2005-08-23 12:10:00,27.56,27.56,27.55,27.55,20200.0,17.6905,17.6905,17.6841,17.6841,20200.0
2005-08-23 12:15:00,27.55,27.57,27.55,27.57,11400.0,17.6841,17.697,17.6841,17.697,11400.0
2005-08-23 12:20:00,27.57,27.58,27.56,27.57,12400.0,17.697,17.7034,17.6905,17.697,12400.0
2005-08-23 12:25:00,27.58,27.63,27.58,27.61,25900.0,17.7034,17.7355,17.7034,17.7226,25900.0
2005-08-23 12:30:00,27.61,27.62,27.59,27.62,45800.0,17.7226,17.7291,17.7098,17.7291,45800.0
2005-08-23 12:35:00,27.61,27.62,27.6,27.6,11300.0,17.7226,17.7291,17.7162,17.7162,11300.0
2005-08-23 12:40:00,27.6,27.65,27.6,27.64,23400.0,17.7162,17.7483,17.7162,17.7419,23400.0
2005-08-23 12:45:00,27.64,27.65,27.64,27.65,5200.0,17.7419,17.7483,17.7419,17.7483,5200.0
2005-08-23 12:50:00,27.66,27.69,27.66,27.69,16600.0,17.7547,17.774,17.7547,17.774,16600.0
2005-08-23 12:55:00,27.7,27.72,27.7,27.71,15700.0,17.7804,17.7932,17.7804,17.7868,15700.0
2005-08-23 13:00:00,27.71,27.72,27.71,27.71,6600.0,17.7868,17.7932,17.7868,17.7868,6600.0
2005-08-23 13:05:00,27.71,27.71,27.71,27.71,2200.0,17.7868,17.7868,17.7868,17.7868,2200.0
2005-08-23 13:10:00,27.7,27.71,27.65,27.65,15000.0,17.7804,17.7868,17.7483,17.7483,15000.0
2005-08-23 13:15:00,27.65,27.65,27.6,27.61,15100.0,17.7483,17.7483,17.7162,17.7226,15100.0
2005-08-23 13:20:00,27.61,27.61,27.59,27.59,10500.0,17.7226,17.7226,17.7098,17.7098,10500.0
2005-08-23 13:25:00,27.59,27.6,27.54,27.54,16600.0,17.7098,17.7162,17.6777,17.6777,16600.0
2005-08-23 13:30:00,27.56,27.58,27.54,27.58,15400.0,17.6905,17.7034,17.6777,17.7034,15400.0
2005-08-23 13:35:00,27.58,27.63,27.58,27.62,12000.0,17.7034,17.7355,17.7034,17.7291,12000.0
2005-08-23 13:40:00,27.63,27.66,27.61,27.63,15300.0,17.7355,17.7547,17.7226,17.7355,15300.0
2005-08-23 13:45:00,27.62,27.64,27.61,27.61,6500.0,17.7291,17.7419,17.7226,17.7226,6500.0
2005-08-23 13:50:00,27.62,27.62,27.6,27.6,11700.0,17.7291,17.7291,17.7162,17.7162,11700.0
2005-08-23 13:55:00,27.6,27.6,27.57,27.57,7300.0,17.7162,17.7162,17.697,17.697,7300.0
2005-08-23 14:00:00,27.57,27.57,27.56,27.57,51800.0,17.697,17.697,17.6905,17.697,51800.0
2005-08-23 14:05:00,27.57,27.59,27.56,27.57,8000.0,17.697,17.7098,17.6905,17.697,8000.0
2005-08-23 14:10:00,27.56,27.58,27.55,27.57,9600.0,17.6905,17.7034,17.6841,17.697,9600.0
2005-08-23 14:15:00,27.58,27.58,27.55,27.55,7200.0,17.7034,17.7034,17.6841,17.6841,7200.0
2005-08-23 14:20:00,27.55,27.61,27.55,27.58,25200.0,17.6841,17.7226,17.6841,17.7034,25200.0
2005-08-23 14:25:00,27.58,27.59,27.58,27.58,56200.0,17.7034,17.7098,17.7034,17.7034,56200.0
2005-08-23 14:30:00,27.58,27.59,27.57,27.58,2600.0,17.7034,17.7098,17.697,17.7034,2600.0
2005-08-23 14:35:00,27.57,27.59,27.56,27.56,51800.0,17.697,17.7098,17.6905,17.6905,51800.0
2005-08-23 14:40:00,27.57,27.59,27.55,27.55,14100.0,17.697,17.7098,17.6841,17.6841,14100.0
2005-08-23 14:45:00,27.56,27.56,27.5,27.51,12400.0,17.6905,17.6905,17.652,17.6584,12400.0
2005-08-23 14:50:00,27.51,27.52,27.5,27.51,13100.0,17.6584,17.6649,17.652,17.6584,13100.0
2005-08-23 14:55:00,27.51,27.51,27.5,27.51,7100.0,17.6584,17.6584,17.652,17.6584,7100.0
2005-08-23 15:00:00,27.51,27.51,27.49,27.51,13300.0,17.6584,17.6584,17.6456,17.6584,13300.0
2005-08-23 15:05:00,27.5,27.5,27.44,27.45,41300.0,17.652,17.652,17.6135,17.6199,41300.0
2005-08-23 15:10:00,27.47,27.5,27.47,27.48,17600.0,17.6328,17.652,17.6328,17.6392,17600.0
2005-08-23 15:15:00,27.48,27.49,27.45,27.46,18000.0,17.6392,17.6456,17.6199,17.6263,18000.0
2005-08-23 15:20:00,27.45,27.46,27.45,27.46,12400.0,17.6199,17.6263,17.6199,17.6263,12400.0
2005-08-23 15:25:00,27.46,27.47,27.45,27.46,12900.0,17.6263,17.6328,17.6199,17.6263,12900.0
2005-08-23 15:30:00,27.46,27.48,27.45,27.47,23700.0,17.6263,17.6392,17.6199,17.6328,23700.0
2005-08-23 15:35:00,27.46,27.47,27.42,27.42,39700.0,17.6263,17.6328,17.6007,17.6007,39700.0
2005-08-23 15:40:00,27.42,27.46,27.42,27.45,43600.0,17.6007,17.6263,17.6007,17.6199,43600.0
2005-08-23 15:45:00,27.45,27.47,27.45,27.47,30100.0,17.6199,17.6328,17.6199,17.6328,30100.0
2005-08-23 15:50:00,27.46,27.5,27.46,27.49,27700.0,17.6263,17.652,17.6263,17.6456,27700.0
2005-08-23 15:55:00,27.5,27.56,27.49,27.53,148700.0,17.652,17.6905,17.6456,17.6713,148700.0
2005-08-24 09:30:00,27.5,27.53,27.47,27.52,71300.0,17.652,17.6713,17.6328,17.6649,71300.0
2005-08-24 09:35:00,27.52,27.52,27.48,27.5,23300.0,17.6649,17.6649,17.6392,17.652,23300.0
2005-08-24 09:40:00,27.51,27.52,27.46,27.5,26600.0,17.6584,17.6649,17.6263,17.652,26600.0
2005-08-24 09:45:00,27.5,27.71,27.48,27.65,30500.0,17.652,17.7868,17.6392,17.7483,30500.0
2005-08-24 09:50:00,27.67,27.72,27.54,27.56,25900.0,17.7611,17.7932,17.6777,17.6905,25900.0
2005-08-24 09:55:00,27.53,27.56,27.44,27.56,27400.0,17.6713,17.6905,17.6135,17.6905,27400.0
2005-08-24 10:00:00,27.57,27.64,27.57,27.61,43400.0,17.697,17.7419,17.697,17.7226,43400.0
2005-08-24 10:05:00,27.6,27.64,27.6,27.62,25500.0,17.7162,17.7419,17.7162,17.7291,25500.0
2005-08-24 10:10:00,27.62,27.68,27.62,27.65,14700.0,17.7291,17.7676,17.7291,17.7483,14700.0
2005-08-24 10:15:00,27.66,27.71,27.66,27.71,19400.0,17.7547,17.7868,17.7547,17.7868,19400.0
2005-08-24 10:20:00,27.72,27.9,27.72,27.75,121000.0,17.7932,17.9088,17.7932,17.8125,121000.0
2005-08-24 10:25:00,27.75,27.75,27.68,27.68,19000.0,17.8125,17.8125,17.7676,17.7676,19000.0
2005-08-24 10:30:00,27.68,27.71,27.67,27.7,119100.0,17.7676,17.7868,17.7611,17.7804,119100.0
2005-08-24 10:35:00,27.7,27.74,27.7,27.74,11100.0,17.7804,17.8061,17.7804,17.8061,11100.0
2005-08-24 10:40:00,27.73,27.75,27.73,27.75,13400.0,17.7997,17.8125,17.7997,17.8125,13400.0
2005-08-24 10:45:00,27.75,28.0,27.74,27.89,97500.0,17.8125,17.973,17.8061,17.9024,97500.0
2005-08-24 10:50:00,27.86,27.9,27.86,27.86,25700.0,17.8831,17.9088,17.8831,17.8831,25700.0
2005-08-24 10:55:00,27.86,27.87,27.83,27.83,10700.0,17.8831,17.8895,17.8638,17.8638,10700.0
2005-08-24 11:00:00,27.83,27.85,27.82,27.82,10800.0,17.8638,17.8767,17.8574,17.8574,10800.0
2005-08-24 11:05:00,27.82,27.82,27.78,27.78,9300.0,17.8574,17.8574,17.8318,17.8318,9300.0
2005-08-24 11:10:00,27.78,27.79,27.77,27.79,5500.0,17.8318,17.8382,17.8253,17.8382,5500.0
2005-08-24 11:15:00,27.79,27.82,27.79,27.81,9600.0,17.8382,17.8574,17.8382,17.851,9600.0
2005-08-24 11:20:00,27.83,27.83,27.82,27.82,13200.0,17.8638,17.8638,17.8574,17.8574,13200.0
2005-08-24 11:25:00,27.82,27.82,27.76,27.76,99700.0,17.8574,17.8574,17.8189,17.8189,99700.0
2005-08-24 11:30:00,27.77,27.78,27.74,27.74,19500.0,17.8253,17.8318,17.8061,17.8061,19500.0
2005-08-24 11:35:00,27.74,27.74,27.71,27.71,12100.0,17.8061,17.8061,17.7868,17.7868,12100.0
2005-08-24 11:40:00,27.71,27.71,27.7,27.7,16500.0,17.7868,17.7868,17.7804,17.7804,16500.0
2005-08-24 11:45:00,27.7,27.73,27.7,27.73,3800.0,17.7804,17.7997,17.7804,17.7997,3800.0
2005-08-24 11:50:00,27.73,27.74,27.71,27.74,7800.0,17.7997,17.8061,17.7868,17.8061,7800.0
2005-08-24 11:55:00,27.74,27.79,27.74,27.74,19200.0,17.8061,17.8382,17.8061,17.8061,19200.0
2005-08-24 12:00:00,27.74,27.76,27.71,27.73,8500.0,17.8061,17.8189,17.7868,17.7997,8500.0
2005-08-24 12:05:00,27.72,27.74,27.72,27.74,2100.0,17.7932,17.8061,17.7932,17.8061,2100.0
2005-08-24 12:10:00,27.73,27.75,27.72,27.74,9100.0,17.7997,17.8125,17.7932,17.8061,9100.0
2005-08-24 12:15:00,27.73,27.73,27.72,27.72,6300.0,17.7997,17.7997,17.7932,17.7932,6300.0
2005-08-24 12:20:00,27.73,27.75,27.71,27.72,10000.0,17.7997,17.8125,17.7868,17.7932,10000.0
2005-08-24 12:25:00,27.73,27.79,27.72,27.77,10300.0,17.7997,17.8382,17.7932,17.8253,10300.0
2005-08-24 12:30:00,27.77,27.78,27.76,27.77,7000.0,17.8253,17.8318,17.8189,17.8253,7000.0
2005-08-24 12:35:00,27.77,27.78,27.76,27.76,4300.0,17.8253,17.8318,17.8189,17.8189,4300.0
2005-08-24 12:40:00,27.77,27.77,27.75,27.75,5700.0,17.8253,17.8253,17.8125,17.8125,5700.0
2005-08-24 12:45:00,27.74,27.75,27.74,27.74,8300.0,17.8061,17.8125,17.8061,17.8061,8300.0
2005-08-24 12:50:00,27.75,27.76,27.74,27.76,11100.0,17.8125,17.8189,17.8061,17.8189,11100.0
2005-08-24 12:55:00,27.76,27.77,27.75,27.75,5000.0,17.8189,17.8253,17.8125,17.8125,5000.0
2005-08-24 13:00:00,27.74,27.75,27.72,27.74,11900.0,17.8061,17.8125,17.7932,17.8061,11900.0
2005-08-24 13:05:00,27.73,27.73,27.71,27.73,7900.0,17.7997,17.7997,17.7868,17.7997,7900.0
2005-08-24 13:10:00,27.72,27.73,27.72,27.72,5400.0,17.7932,17.7997,17.7932,17.7932,5400.0
2005-08-24 13:15:00,27.71,27.72,27.71,27.71,11500.0,17.7868,17.7932,17.7868,17.7868,11500.0
2005-08-24 13:20:00,27.72,27.79,27.72,27.79,27700.0,17.7932,17.8382,17.7932,17.8382,27700.0
2005-08-24 13:25:00,27.79,27.8,27.73,27.74,29700.0,17.8382,17.8446,17.7997,17.8061,29700.0
2005-08-24 13:30:00,27.75,27.77,27.74,27.76,11600.0,17.8125,17.8253,17.8061,17.8189,11600.0
2005-08-24 13:35:00,27.76,27.77,27.76,27.77,4700.0,17.8189,17.8253,17.8189,17.8253,4700.0
2005-08-24 13:40:00,27.77,27.8,27.77,27.79,30300.0,17.8253,17.8446,17.8253,17.8382,30300.0
2005-08-24 13:45:00,27.8,27.8,27.79,27.79,7200.0,17.8446,17.8446,17.8382,17.8382,7200.0
2005-08-24 13:50:00,27.79,27.8,27.79,27.79,19200.0,17.8382,17.8446,17.8382,17.8382,19200.0
2005-08-24 13:55:00,27.79,27.8,27.79,27.8,5800.0,17.8382,17.8446,17.8382,17.8446,5800.0
2005-08-24 14:00:00,27.8,27.81,27.76,27.76,26300.0,17.8446,17.851,17.8189,17.8189,26300.0
2005-08-24 14:05:00,27.76,27.79,27.76,27.79,10300.0,17.8189,17.8382,17.8189,17.8382,10300.0
2005-08-24 14:10:00,27.79,27.79,27.78,27.78,6000.0,17.8382,17.8382,17.8318,17.8318,6000.0
2005-08-24 14:15:00,27.78,27.79,27.76,27.77,14800.0,17.8318,17.8382,17.8189,17.8253,14800.0
2005-08-24 14:20:00,27.77,27.77,27.75,27.75,37200.0,17.8253,17.8253,17.8125,17.8125,37200.0
2005-08-24 14:25:00,27.75,27.76,27.75,27.75,5500.0,17.8125,17.8189,17.8125,17.8125,5500.0
2005-08-24 14:30:00,27.75,27.76,27.72,27.75,28800.0,17.8125,17.8189,17.7932,17.8125,28800.0
2005-08-24 14:35:00,27.75,27.75,27.7,27.72,38900.0,17.8125,17.8125,17.7804,17.7932,38900.0
2005-08-24 14:40:00,27.72,27.76,27.71,27.76,16500.0,17.7932,17.8189,17.7868,17.8189,16500.0
2005-08-24 14:45:00,27.76,27.8,27.76,27.79,52300.0,17.8189,17.8446,17.8189,17.8382,52300.0
2005-08-24 14:50:00,27.79,27.83,27.77,27.8,36400.0,17.8382,17.8638,17.8253,17.8446,36400.0
2005-08-24 14:55:00,27.8,27.8,27.75,27.75,21500.0,17.8446,17.8446,17.8125,17.8125,21500.0
2005-08-24 15:00:00,27.75,27.76,27.71,27.72,62300.0,17.8125,17.8189,17.7868,17.7932,62300.0
2005-08-24 15:05:00,27.72,27.73,27.7,27.72,18500.0,17.7932,17.7997,17.7804,17.7932,18500.0
2005-08-24 15:10:00,27.72,27.75,27.72,27.75,73000.0,17.7932,17.8125,17.7932,17.8125,73000.0
2005-08-24 15:15:00,27.74,27.76,27.64,27.67,148300.0,17.8061,17.8189,17.7419,17.7611,148300.0
2005-08-24 15:20:00,27.66,27.7,27.65,27.7,39700.0,17.7547,17.7804,17.7483,17.7804,39700.0
2005-08-24 15:25:00,27.7,27.7,27.7,27.7,30400.0,17.7804,17.7804,17.7804,17.7804,30400.0
2005-08-24 15:30:00,27.7,27.7,27.6,27.62,172300.0,17.7804,17.7804,17.7162,17.7291,172300.0
2005-08-24 15:35:00,27.61,27.64,27.6,27.64,26300.0,17.7226,17.7419,17.7162,17.7419,26300.0
2005-08-24 15:40:00,27.65,27.65,27.6,27.61,45900.0,17.7483,17.7483,17.7162,17.7226,45900.0
2005-08-24 15:45:00,27.61,27.61,27.53,27.55,78200.0,17.7226,17.7226,17.6713,17.6841,78200.0
2005-08-24 15:50:00,27.55,27.64,27.55,27.64,58300.0,17.6841,17.7419,17.6841,17.7419,58300.0
2005-08-24 15:55:00,27.63,27.67,27.61,27.65,53100.0,17.7355,17.7611,17.7226,17.7483,53100.0
2005-08-25 09:30:00,27.62,27.62,27.53,27.54,19300.0,17.7291,17.7291,17.6713,17.6777,19300.0
2005-08-25 09:35:00,27.53,27.56,27.44,27.45,33600.0,17.6713,17.6905,17.6135,17.6199,33600.0
2005-08-25 09:40:00,27.45,27.5,27.44,27.48,19900.0,17.6199,17.652,17.6135,17.6392,19900.0
2005-08-25 09:45:00,27.5,27.5,27.45,27.45,9200.0,17.652,17.652,17.6199,17.6199,9200.0
2005-08-25 09:50:00,27.46,27.47,27.45,27.47,5900.0,17.6263,17.6328,17.6199,17.6328,5900.0
2005-08-25 09:55:00,27.46,27.49,27.46,27.47,5400.0,17.6263,17.6456,17.6263,17.6328,5400.0
2005-08-25 10:00:00,27.47,27.49,27.46,27.48,13600.0,17.6328,17.6456,17.6263,17.6392,13600.0
2005-08-25 10:05:00,27.46,27.48,27.44,27.48,14200.0,17.6263,17.6392,17.6135,17.6392,14200.0
2005-08-25 10:10:00,27.49,27.5,27.47,27.49,10100.0,17.6456,17.652,17.6328,17.6456,10100.0
2005-08-25 10:15:00,27.49,27.49,27.41,27.41,37100.0,17.6456,17.6456,17.5943,17.5943,37100.0
2005-08-25 10:20:00,27.4,27.41,27.35,27.35,9300.0,17.5878,17.5943,17.5557,17.5557,9300.0
2005-08-25 10:25:00,27.34,27.35,27.32,27.34,34200.0,17.5493,17.5557,17.5365,17.5493,34200.0
2005-08-25 10:30:00,27.34,27.42,27.34,27.39,30100.0,17.5493,17.6007,17.5493,17.5814,30100.0
2005-08-25 10:35:00,27.38,27.4,27.38,27.39,7600.0,17.575,17.5878,17.575,17.5814,7600.0
2005-08-25 10:40:00,27.39,27.39,27.38,27.39,13800.0,17.5814,17.5814,17.575,17.5814,13800.0
2005-08-25 10:45:00,27.4,27.4,27.36,27.37,12500.0,17.5878,17.5878,17.5622,17.5686,12500.0
2005-08-25 10:50:00,27.37,27.38,27.35,27.36,17100.0,17.5686,17.575,17.5557,17.5622,17100.0
2005-08-25 10:55:00,27.36,27.38,27.35,27.38,7300.0,17.5622,17.575,17.5557,17.575,7300.0
2005-08-25 11:00:00,27.38,27.45,27.37,27.42,38400.0,17.575,17.6199,17.5686,17.6007,38400.0
2005-08-25 11:05:00,27.41,27.42,27.38,27.38,17000.0,17.5943,17.6007,17.575,17.575,17000.0
2005-08-25 11:10:00,27.39,27.42,27.38,27.42,5400.0,17.5814,17.6007,17.575,17.6007,5400.0
2005-08-25 11:15:00,27.43,27.44,27.42,27.44,13300.0,17.6071,17.6135,17.6007,17.6135,13300.0
2005-08-25 11:20:00,27.45,27.47,27.43,27.47,8100.0,17.6199,17.6328,17.6071,17.6328,8100.0
2005-08-25 11:25:00,27.48,27.48,27.47,27.48,3200.0,17.6392,17.6392,17.6328,17.6392,3200.0
2005-08-25 11:30:00,27.48,27.49,27.47,27.49,7400.0,17.6392,17.6456,17.6328,17.6456,7400.0
2005-08-25 11:35:00,27.48,27.5,27.45,27.48,10500.0,17.6392,17.652,17.6199,17.6392,10500.0
2005-08-25 11:40:00,27.48,27.48,27.47,27.48,4100.0,17.6392,17.6392,17.6328,17.6392,4100.0
2005-08-25 11:45:00,27.49,27.49,27.46,27.47,8300.0,17.6456,17.6456,17.6263,17.6328,8300.0
2005-08-25 11:50:00,27.47,27.47,27.47,27.47,3100.0,17.6328,17.6328,17.6328,17.6328,3100.0
2005-08-25 11:55:00,27.46,27.47,27.46,27.47,2100.0,17.6263,17.6328,17.6263,17.6328,2100.0
2005-08-25 12:00:00,27.47,27.51,27.47,27.51,17400.0,17.6328,17.6584,17.6328,17.6584,17400.0
2005-08-25 12:05:00,27.52,27.54,27.52,27.53,8200.0,17.6649,17.6777,17.6649,17.6713,8200.0
2005-08-25 12:10:00,27.53,27.55,27.52,27.54,15600.0,17.6713,17.6841,17.6649,17.6777,15600.0
2005-08-25 12:15:00,27.54,27.54,27.5,27.5,9200.0,17.6777,17.6777,17.652,17.652,9200.0
2005-08-25 12:20:00,27.5,27.5,27.48,27.48,3400.0,17.652,17.652,17.6392,17.6392,3400.0
2005-08-25 12:25:00,27.47,27.48,27.46,27.47,3200.0,17.6328,17.6392,17.6263,17.6328,3200.0
2005-08-25 12:30:00,27.46,27.46,27.42,27.43,5300.0,17.6263,17.6263,17.6007,17.6071,5300.0
2005-08-25 12:35:00,27.43,27.43,27.39,27.39,5300.0,17.6071,17.6071,17.5814,17.5814,5300.0
2005-08-25 12:40:00,27.4,27.41,27.39,27.41,3400.0,17.5878,17.5943,17.5814,17.5943,3400.0
2005-08-25 12:45:00,27.41,27.46,27.41,27.45,6000.0,17.5943,17.6263,17.5943,17.6199,6000.0
2005-08-25 12:50:00,27.44,27.45,27.44,27.45,1900.0,17.6135,17.6199,17.6135,17.6199,1900.0
2005-08-25 12:55:00,27.45,27.45,27.43,27.43,3000.0,17.6199,17.6199,17.6071,17.6071,3000.0
2005-08-25 13:00:00,27.44,27.45,27.44,27.44,2500.0,17.6135,17.6199,17.6135,17.6135,2500.0
2005-08-25 13:05:00,27.44,27.46,27.44,27.46,7300.0,17.6135,17.6263,17.6135,17.6263,7300.0
2005-08-25 13:10:00,27.45,27.46,27.36,27.36,9300.0,17.6199,17.6263,17.5622,17.5622,9300.0
2005-08-25 13:15:00,27.37,27.38,27.36,27.36,10100.0,17.5686,17.575,17.5622,17.5622,10100.0
2005-08-25 13:20:00,27.36,27.37,27.34,27.34,4800.0,17.5622,17.5686,17.5493,17.5493,4800.0
2005-08-25 13:25:00,27.36,27.39,27.36,27.39,4400.0,17.5622,17.5814,17.5622,17.5814,4400.0
2005-08-25 13:30:00,27.4,27.41,27.39,27.4,5600.0,17.5878,17.5943,17.5814,17.5878,5600.0
2005-08-25 13:35:00,27.4,27.42,27.38,27.39,5700.0,17.5878,17.6007,17.575,17.5814,5700.0
2005-08-25 13:40:00,27.4,27.4,27.38,27.38,7300.0,17.5878,17.5878,17.575,17.575,7300.0
2005-08-25 13:45:00,27.38,27.4,27.37,27.39,9200.0,17.575,17.5878,17.5686,17.5814,9200.0
2005-08-25 13:50:00,27.4,27.4,27.39,27.4,1600.0,17.5878,17.5878,17.5814,17.5878,1600.0
2005-08-25 13:55:00,27.4,27.41,27.37,27.39,3800.0,17.5878,17.5943,17.5686,17.5814,3800.0
2005-08-25 14:00:00,27.38,27.38,27.35,27.35,3600.0,17.575,17.575,17.5557,17.5557,3600.0
2005-08-25 14:05:00,27.36,27.37,27.34,27.36,1900.0,17.5622,17.5686,17.5493,17.5622,1900.0
2005-08-25 14:10:00,27.36,27.39,27.35,27.38,8200.0,17.5622,17.5814,17.5557,17.575,8200.0
2005-08-25 14:15:00,27.39,27.41,27.38,27.41,2400.0,17.5814,17.5943,17.575,17.5943,2400.0
2005-08-25 14:20:00,27.41,27.45,27.41,27.45,6500.0,17.5943,17.6199,17.5943,17.6199,6500.0
2005-08-25 14:25:00,27.46,27.47,27.43,27.47,6000.0,17.6263,17.6328,17.6071,17.6328,6000.0
2005-08-25 14:30:00,27.48,27.53,27.48,27.52,7900.0,17.6392,17.6713,17.6392,17.6649,7900.0
2005-08-25 14:35:00,27.52,27.56,27.51,27.55,17600.0,17.6649,17.6905,17.6584,17.6841,17600.0
2005-08-25 14:40:00,27.56,27.58,27.56,27.57,7100.0,17.6905,17.7034,17.6905,17.697,7100.0
2005-08-25 14:45:00,27.57,27.58,27.56,27.56,14900.0,17.697,17.7034,17.6905,17.6905,14900.0
2005-08-25 14:50:00,27.56,27.56,27.5,27.51,6800.0,17.6905,17.6905,17.652,17.6584,6800.0
2005-08-25 14:55:00,27.51,27.54,27.51,27.54,5400.0,17.6584,17.6777,17.6584,17.6777,5400.0
2005-08-25 15:00:00,27.55,27.55,27.53,27.54,3100.0,17.6841,17.6841,17.6713,17.6777,3100.0
2005-08-25 15:05:00,27.54,27.54,27.51,27.51,6800.0,17.6777,17.6777,17.6584,17.6584,6800.0
2005-08-25 15:10:00,27.51,27.51,27.49,27.49,7000.0,17.6584,17.6584,17.6456,17.6456,7000.0
2005-08-25 15:15:00,27.49,27.49,27.45,27.46,10700.0,17.6456,17.6456,17.6199,17.6263,10700.0
2005-08-25 15:20:00,27.46,27.47,27.45,27.47,8300.0,17.6263,17.6328,17.6199,17.6328,8300.0
2005-08-25 15:25:00,27.46,27.47,27.43,27.44,18000.0,17.6263,17.6328,17.6071,17.6135,18000.0
2005-08-25 15:30:00,27.44,27.44,27.4,27.41,12100.0,17.6135,17.6135,17.5878,17.5943,12100.0
2005-08-25 15:35:00,27.42,27.44,27.42,27.44,9800.0,17.6007,17.6135,17.6007,17.6135,9800.0
2005-08-25 15:40:00,27.44,27.47,27.44,27.46,8600.0,17.6135,17.6328,17.6135,17.6263,8600.0
2005-08-25 15:45:00,27.46,27.53,27.46,27.52,29000.0,17.6263,17.6713,17.6263,17.6649,29000.0
2005-08-25 15:50:00,27.51,27.51,27.49,27.49,12400.0,17.6584,17.6584,17.6456,17.6456,12400.0
2005-08-25 15:55:00,27.49,27.51,27.46,27.46,43200.0,17.6456,17.6584,17.6263,17.6263,43200.0
2005-08-26 09:30:00,27.32,27.32,27.02,27.04,63100.0,17.5365,17.5365,17.3439,17.3568,63100.0
2005-08-26 09:35:00,27.04,27.28,27.04,27.18,23500.0,17.3568,17.5108,17.3568,17.4466,23500.0
2005-08-26 09:40:00,27.18,27.19,27.1,27.17,21900.0,17.4466,17.453,17.3953,17.4402,21900.0
2005-08-26 09:45:00,27.17,27.17,27.04,27.07,33000.0,17.4402,17.4402,17.3568,17.376,33000.0
2005-08-26 09:50:00,27.08,27.21,27.07,27.16,24600.0,17.3824,17.4659,17.376,17.4338,24600.0
2005-08-26 09:55:00,27.15,27.29,27.12,27.2,14900.0,17.4274,17.5172,17.4081,17.4595,14900.0
2005-08-26 10:00:00,27.2,27.22,27.1,27.1,24800.0,17.4595,17.4723,17.3953,17.3953,24800.0
2005-08-26 10:05:00,27.07,27.21,27.07,27.17,20800.0,17.376,17.4659,17.376,17.4402,20800.0
2005-08-26 10:10:00,27.15,27.15,27.03,27.03,7300.0,17.4274,17.4274,17.3503,17.3503,7300.0
2005-08-26 10:15:00,27.02,27.13,27.01,27.05,17500.0,17.3439,17.4145,17.3375,17.3632,17500.0
2005-08-26 10:20:00,27.07,27.15,27.07,27.1,12200.0,17.376,17.4274,17.376,17.3953,12200.0
2005-08-26 10:25:00,27.07,27.09,27.06,27.07,16900.0,17.376,17.3888,17.3696,17.376,16900.0
2005-08-26 10:30:00,27.08,27.08,27.02,27.04,13800.0,17.3824,17.3824,17.3439,17.3568,13800.0
2005-08-26 10:35:00,27.04,27.06,27.03,27.06,10200.0,17.3568,17.3696,17.3503,17.3696,10200.0
2005-08-26 10:40:00,27.07,27.12,27.06,27.12,16600.0,17.376,17.4081,17.3696,17.4081,16600.0
2005-08-26 10:45:00,27.13,27.16,27.12,27.15,10600.0,17.4145,17.4338,17.4081,17.4274,10600.0
2005-08-26 10:50:00,27.16,27.17,27.14,27.14,12300.0,17.4338,17.4402,17.4209,17.4209,12300.0
2005-08-26 10:55:00,27.15,27.16,27.13,27.15,13100.0,17.4274,17.4338,17.4145,17.4274,13100.0
2005-08-26 11:00:00,27.15,27.15,27.13,27.14,9800.0,17.4274,17.4274,17.4145,17.4209,9800.0
2005-08-26 11:05:00,27.15,27.16,27.08,27.1,10000.0,17.4274,17.4338,17.3824,17.3953,10000.0
2005-08-26 11:10:00,27.11,27.11,27.09,27.1,4200.0,17.4017,17.4017,17.3888,17.3953,4200.0
2005-08-26 11:15:00,27.1,27.1,27.08,27.08,9800.0,17.3953,17.3953,17.3824,17.3824,9800.0
2005-08-26 11:20:00,27.08,27.09,27.07,27.08,14300.0,17.3824,17.3888,17.376,17.3824,14300.0
2005-08-26 11:25:00,27.08,27.11,27.08,27.09,24700.0,17.3824,17.4017,17.3824,17.3888,24700.0
2005-08-26 11:30:00,27.09,27.1,27.05,27.05,10600.0,17.3888,17.3953,17.3632,17.3632,10600.0
2005-08-26 11:35:00,27.05,27.06,27.02,27.05,11100.0,17.3632,17.3696,17.3439,17.3632,11100.0
2005-08-26 11:40:00,27.05,27.05,27.01,27.03,6300.0,17.3632,17.3632,17.3375,17.3503,6300.0
2005-08-26 11:45:00,27.02,27.04,27.01,27.01,14600.0,17.3439,17.3568,17.3375,17.3375,14600.0
2005-08-26 11:50:00,27.02,27.02,26.99,27.01,16400.0,17.3439,17.3439,17.3247,17.3375,16400.0
2005-08-26 11:55:00,27.0,27.01,26.96,26.96,8700.0,17.3311,17.3375,17.3054,17.3054,8700.0
2005-08-26 12:00:00,26.96,27.0,26.96,26.99,14900.0,17.3054,17.3311,17.3054,17.3247,14900.0
2005-08-26 12:05:00,26.99,27.03,26.99,27.03,8400.0,17.3247,17.3503,17.3247,17.3503,8400.0
2005-08-26 12:10:00,27.03,27.04,27.01,27.02,9200.0,17.3503,17.3568,17.3375,17.3439,9200.0
2005-08-26 12:15:00,27.02,27.08,27.02,27.08,8500.0,17.3439,17.3824,17.3439,17.3824,8500.0
2005-08-26 12:20:00,27.07,27.09,27.07,27.08,7200.0,17.376,17.3888,17.376,17.3824,7200.0
2005-08-26 12:25:00,27.08,27.11,27.08,27.1,5300.0,17.3824,17.4017,17.3824,17.3953,5300.0
2005-08-26 12:30:00,27.1,27.12,27.1,27.12,2900.0,17.3953,17.4081,17.3953,17.4081,2900.0
2005-08-26 12:35:00,27.12,27.12,27.09,27.1,5100.0,17.4081,17.4081,17.3888,17.3953,5100.0
2005-08-26 12:40:00,27.1,27.12,27.1,27.12,6800.0,17.3953,17.4081,17.3953,17.4081,6800.0
2005-08-26 12:45:00,27.11,27.11,27.09,27.11,4500.0,17.4017,17.4017,17.3888,17.4017,4500.0
2005-08-26 12:50:00,27.1,27.1,27.06,27.06,4500.0,17.3953,17.3953,17.3696,17.3696,4500.0
2005-08-26 12:55:00,27.06,27.14,27.05,27.09,22900.0,17.3696,17.4209,17.3632,17.3888,22900.0
2005-08-26 13:00:00,27.08,27.1,27.08,27.1,2700.0,17.3824,17.3953,17.3824,17.3953,2700.0
2005-08-26 13:05:00,27.08,27.08,27.07,27.07,1000.0,17.3824,17.3824,17.376,17.376,1000.0
2005-08-26 13:10:00,27.06,27.06,27.02,27.03,13200.0,17.3696,17.3696,17.3439,17.3503,13200.0
2005-08-26 13:15:00,27.01,27.03,27.01,27.02,7700.0,17.3375,17.3503,17.3375,17.3439,7700.0
2005-08-26 13:20:00,27.01,27.02,27.0,27.01,10200.0,17.3375,17.3439,17.3311,17.3375,10200.0
2005-08-26 13:25:00,27.01,27.02,26.97,26.98,22200.0,17.3375,17.3439,17.3118,17.3182,22200.0
2005-08-26 13:30:00,26.99,27.01,26.99,27.0,28000.0,17.3247,17.3375,17.3247,17.3311,28000.0
2005-08-26 13:35:00,27.0,27.01,26.99,27.0,32300.0,17.3311,17.3375,17.3247,17.3311,32300.0
2005-08-26 13:40:00,27.0,27.02,27.0,27.01,14900.0,17.3311,17.3439,17.3311,17.3375,14900.0
2005-08-26 13:45:00,27.01,27.02,27.0,27.01,11900.0,17.3375,17.3439,17.3311,17.3375,11900.0
2005-08-26 13:50:00,27.0,27.02,26.98,26.98,9400.0,17.3311,17.3439,17.3182,17.3182,9400.0
2005-08-26 13:55:00,26.98,26.99,26.96,26.97,22700.0,17.3182,17.3247,17.3054,17.3118,22700.0
2005-08-26 14:00:00,26.97,26.97,26.91,26.92,19600.0,17.3118,17.3118,17.2733,17.2797,19600.0
2005-08-26 14:05:00,26.93,26.94,26.92,26.93,24700.0,17.2861,17.2926,17.2797,17.2861,24700.0
2005-08-26 14:10:00,26.93,26.93,26.91,26.93,14200.0,17.2861,17.2861,17.2733,17.2861,14200.0
2005-08-26 14:15:00,26.93,26.94,26.92,26.93,20400.0,17.2861,17.2926,17.2797,17.2861,20400.0
2005-08-26 14:20:00,26.92,27.0,26.92,26.97,26400.0,17.2797,17.3311,17.2797,17.3118,26400.0
2005-08-26 14:25:00,26.98,27.12,26.98,27.05,34400.0,17.3182,17.4081,17.3182,17.3632,34400.0
2005-08-26 14:30:00,27.05,27.07,27.04,27.06,17400.0,17.3632,17.376,17.3568,17.3696,17400.0
2005-08-26 14:35:00,27.05,27.07,27.04,27.04,12500.0,17.3632,17.376,17.3568,17.3568,12500.0
2005-08-26 14:40:00,27.04,27.06,27.03,27.06,19500.0,17.3568,17.3696,17.3503,17.3696,19500.0
2005-08-26 14:45:00,27.06,27.06,26.99,26.99,5000.0,17.3696,17.3696,17.3247,17.3247,5000.0
2005-08-26 14:50:00,26.99,27.04,26.98,27.04,15900.0,17.3247,17.3568,17.3182,17.3568,15900.0
2005-08-26 14:55:00,27.04,27.08,27.04,27.07,16500.0,17.3568,17.3824,17.3568,17.376,16500.0
2005-08-26 15:00:00,27.07,27.07,27.0,27.03,88400.0,17.376,17.376,17.3311,17.3503,88400.0
2005-08-26 15:05:00,27.02,27.08,27.01,27.08,9800.0,17.3439,17.3824,17.3375,17.3824,9800.0
2005-08-26 15:10:00,27.07,27.07,27.04,27.04,8700.0,17.376,17.376,17.3568,17.3568,8700.0
2005-08-26 15:15:00,27.04,27.1,27.02,27.07,23200.0,17.3568,17.3953,17.3439,17.376,23200.0
2005-08-26 15:20:00,27.08,27.08,27.05,27.08,24700.0,17.3824,17.3824,17.3632,17.3824,24700.0
2005-08-26 15:25:00,27.08,27.08,27.07,27.07,12400.0,17.3824,17.3824,17.376,17.376,12400.0
2005-08-26 15:30:00,27.07,27.11,27.07,27.09,14500.0,17.376,17.4017,17.376,17.3888,14500.0
2005-08-26 15:35:00,27.09,27.09,27.03,27.04,17900.0,17.3888,17.3888,17.3503,17.3568,17900.0
2005-08-26 15:40:00,27.03,27.03,26.99,26.99,38500.0,17.3503,17.3503,17.3247,17.3247,38500.0
2005-08-26 15:45:00,26.99,27.0,26.93,26.97,37200.0,17.3247,17.3311,17.2861,17.3118,37200.0
2005-08-26 15:50:00,26.98,27.0,26.97,26.99,26000.0,17.3182,17.3311,17.3118,17.3247,26000.0
2005-08-26 15:55:00,26.98,27.0,26.97,26.98,42900.0,17.3182,17.3311,17.3118,17.3182,42900.0
2005-08-29 09:30:00,26.78,26.91,26.71,26.8,67200.0,17.1899,17.2733,17.1449,17.2027,67200.0
2005-08-29 09:35:00,26.8,26.83,26.71,26.79,45200.0,17.2027,17.222,17.1449,17.1963,45200.0
2005-08-29 09:40:00,26.79,26.79,26.67,26.74,20800.0,17.1963,17.1963,17.1193,17.1642,20800.0
2005-08-29 09:45:00,26.75,26.82,26.72,26.82,39000.0,17.1706,17.2155,17.1513,17.2155,39000.0
2005-08-29 09:50:00,26.83,26.85,26.76,26.83,44300.0,17.222,17.2348,17.177,17.222,44300.0
2005-08-29 09:55:00,26.84,27.0,26.84,26.95,59500.0,17.2284,17.3311,17.2284,17.299,59500.0
2005-08-29 10:00:00,26.9,26.96,26.9,26.95,33700.0,17.2669,17.3054,17.2669,17.299,33700.0
2005-08-29 10:05:00,26.95,27.0,26.94,26.99,8300.0,17.299,17.3311,17.2926,17.3247,8300.0
2005-08-29 10:10:00,27.0,27.2,27.0,27.19,38400.0,17.3311,17.4595,17.3311,17.453,38400.0
2005-08-29 10:15:00,27.18,27.3,27.15,27.29,38400.0,17.4466,17.5236,17.4274,17.5172,38400.0
2005-08-29 10:20:00,27.27,27.28,27.24,27.28,37000.0,17.5044,17.5108,17.4851,17.5108,37000.0
2005-08-29 10:25:00,27.28,27.35,27.28,27.32,26600.0,17.5108,17.5557,17.5108,17.5365,26600.0
2005-08-29 10:30:00,27.35,27.38,27.34,27.38,14100.0,17.5557,17.575,17.5493,17.575,14100.0
2005-08-29 10:35:00,27.37,27.4,27.35,27.39,30100.0,17.5686,17.5878,17.5557,17.5814,30100.0
2005-08-29 10:40:00,27.38,27.44,27.38,27.43,24800.0,17.575,17.6135,17.575,17.6071,24800.0
2005-08-29 10:45:00,27.43,27.54,27.43,27.47,53000.0,17.6071,17.6777,17.6071,17.6328,53000.0
2005-08-29 10:50:00,27.47,27.51,27.42,27.51,31800.0,17.6328,17.6584,17.6007,17.6584,31800.0
2005-08-29 10:55:00,27.51,27.54,27.48,27.52,24700.0,17.6584,17.6777,17.6392,17.6649,24700.0
2005-08-29 11:00:00,27.52,27.56,27.5,27.5,54400.0,17.6649,17.6905,17.652,17.652,54400.0
2005-08-29 11:05:00,27.52,27.52,27.46,27.46,21500.0,17.6649,17.6649,17.6263,17.6263,21500.0
2005-08-29 11:10:00,27.48,27.49,27.46,27.46,15400.0,17.6392,17.6456,17.6263,17.6263,15400.0
2005-08-29 11:15:00,27.46,27.49,27.42,27.44,37500.0,17.6263,17.6456,17.6007,17.6135,37500.0
2005-08-29 11:20:00,27.44,27.46,27.4,27.42,13900.0,17.6135,17.6263,17.5878,17.6007,13900.0
2005-08-29 11:25:00,27.41,27.42,27.4,27.4,18800.0,17.5943,17.6007,17.5878,17.5878,18800.0
2005-08-29 11:30:00,27.4,27.4,27.25,27.25,54500.0,17.5878,17.5878,17.4916,17.4916,54500.0
2005-08-29 11:35:00,27.27,27.29,27.25,27.29,32100.0,17.5044,17.5172,17.4916,17.5172,32100.0
2005-08-29 11:40:00,27.28,27.31,27.27,27.3,42000.0,17.5108,17.5301,17.5044,17.5236,42000.0
2005-08-29 11:45:00,27.3,27.3,27.24,27.24,43400.0,17.5236,17.5236,17.4851,17.4851,43400.0
2005-08-29 11:50:00,27.25,27.28,27.24,27.28,20700.0,17.4916,17.5108,17.4851,17.5108,20700.0
2005-08-29 11:55:00,27.27,27.28,27.26,27.26,8700.0,17.5044,17.5108,17.498,17.498,8700.0
2005-08-29 12:00:00,27.27,27.27,27.26,27.26,5200.0,17.5044,17.5044,17.498,17.498,5200.0
2005-08-29 12:05:00,27.25,27.26,27.25,27.26,21400.0,17.4916,17.498,17.4916,17.498,21400.0
2005-08-29 12:10:00,27.25,27.27,27.23,27.26,20900.0,17.4916,17.5044,17.4787,17.498,20900.0
2005-08-29 12:15:00,27.27,27.32,27.27,27.32,8100.0,17.5044,17.5365,17.5044,17.5365,8100.0
2005-08-29 12:20:00,27.32,27.36,27.32,27.35,18900.0,17.5365,17.5622,17.5365,17.5557,18900.0
2005-08-29 12:25:00,27.36,27.38,27.36,27.38,6200.0,17.5622,17.575,17.5622,17.575,6200.0
2005-08-29 12:30:00,27.39,27.42,27.38,27.39,43900.0,17.5814,17.6007,17.575,17.5814,43900.0
2005-08-29 12:35:00,27.39,27.43,27.39,27.43,20300.0,17.5814,17.6071,17.5814,17.6071,20300.0
2005-08-29 12:40:00,27.42,27.43,27.4,27.4,18200.0,17.6007,17.6071,17.5878,17.5878,18200.0
2005-08-29 12:45:00,27.4,27.42,27.4,27.41,3700.0,17.5878,17.6007,17.5878,17.5943,3700.0
2005-08-29 12:50:00,27.41,27.42,27.41,27.41,2600.0,17.5943,17.6007,17.5943,17.5943,2600.0
2005-08-29 12:55:00,27.41,27.42,27.41,27.42,4200.0,17.5943,17.6007,17.5943,17.6007,4200.0
2005-08-29 13:00:00,27.42,27.46,27.41,27.46,25100.0,17.6007,17.6263,17.5943,17.6263,25100.0
2005-08-29 13:05:00,27.46,27.48,27.46,27.46,12300.0,17.6263,17.6392,17.6263,17.6263,12300.0
2005-08-29 13:10:00,27.45,27.48,27.45,27.47,25700.0,17.6199,17.6392,17.6199,17.6328,25700.0
2005-08-29 13:15:00,27.47,27.52,27.47,27.48,12500.0,17.6328,17.6649,17.6328,17.6392,12500.0
2005-08-29 13:20:00,27.5,27.52,27.5,27.51,5100.0,17.652,17.6649,17.652,17.6584,5100.0
2005-08-29 13:25:00,27.51,27.52,27.48,27.5,10400.0,17.6584,17.6649,17.6392,17.652,10400.0
2005-08-29 13:30:00,27.49,27.52,27.48,27.5,13500.0,17.6456,17.6649,17.6392,17.652,13500.0
2005-08-29 13:35:00,27.51,27.53,27.5,27.53,11500.0,17.6584,17.6713,17.652,17.6713,11500.0
2005-08-29 13:40:00,27.54,27.58,27.54,27.57,8800.0,17.6777,17.7034,17.6777,17.697,8800.0
2005-08-29 13:45:00,27.58,27.62,27.56,27.61,21300.0,17.7034,17.7291,17.6905,17.7226,21300.0
2005-08-29 13:50:00,27.61,27.66,27.6,27.63,15200.0,17.7226,17.7547,17.7162,17.7355,15200.0
2005-08-29 13:55:00,27.63,27.67,27.61,27.64,9100.0,17.7355,17.7611,17.7226,17.7419,9100.0
2005-08-29 14:00:00,27.63,27.66,27.61,27.63,9000.0,17.7355,17.7547,17.7226,17.7355,9000.0
2005-08-29 14:05:00,27.64,27.64,27.61,27.61,7600.0,17.7419,17.7419,17.7226,17.7226,7600.0
2005-08-29 14:10:00,27.63,27.67,27.62,27.66,18300.0,17.7355,17.7611,17.7291,17.7547,18300.0
2005-08-29 14:15:00,27.65,27.67,27.65,27.67,6900.0,17.7483,17.7611,17.7483,17.7611,6900.0
2005-08-29 14:20:00,27.66,27.67,27.65,27.67,6800.0,17.7547,17.7611,17.7483,17.7611,6800.0
2005-08-29 14:25:00,27.67,27.71,27.67,27.69,7700.0,17.7611,17.7868,17.7611,17.774,7700.0
2005-08-29 14:30:00,27.69,27.7,27.64,27.65,30300.0,17.774,17.7804,17.7419,17.7483,30300.0
2005-08-29 14:35:00,27.65,27.67,27.65,27.67,13800.0,17.7483,17.7611,17.7483,17.7611,13800.0
2005-08-29 14:40:00,27.68,27.69,27.67,27.67,17200.0,17.7676,17.774,17.7611,17.7611,17200.0
2005-08-29 14:45:00,27.68,27.69,27.67,27.69,5300.0,17.7676,17.774,17.7611,17.774,5300.0
2005-08-29 14:50:00,27.68,27.69,27.65,27.66,7700.0,17.7676,17.774,17.7483,17.7547,7700.0
2005-08-29 14:55:00,27.67,27.67,27.6,27.61,47700.0,17.7611,17.7611,17.7162,17.7226,47700.0
2005-08-29 15:00:00,27.61,27.63,27.57,27.6,98400.0,17.7226,17.7355,17.697,17.7162,98400.0
2005-08-29 15:05:00,27.6,27.65,27.54,27.62,55700.0,17.7162,17.7483,17.6777,17.7291,55700.0
2005-08-29 15:10:00,27.64,27.65,27.6,27.6,18000.0,17.7419,17.7483,17.7162,17.7162,18000.0
2005-08-29 15:15:00,27.61,27.65,27.6,27.63,49100.0,17.7226,17.7483,17.7162,17.7355,49100.0
2005-08-29 15:20:00,27.64,27.64,27.57,27.6,48000.0,17.7419,17.7419,17.697,17.7162,48000.0
2005-08-29 15:25:00,27.6,27.61,27.6,27.61,37000.0,17.7162,17.7226,17.7162,17.7226,37000.0
2005-08-29 15:30:00,27.6,27.61,27.56,27.58,60600.0,17.7162,17.7226,17.6905,17.7034,60600.0
2005-08-29 15:35:00,27.6,27.6,27.53,27.54,59400.0,17.7162,17.7162,17.6713,17.6777,59400.0
2005-08-29 15:40:00,27.53,27.56,27.53,27.56,33700.0,17.6713,17.6905,17.6713,17.6905,33700.0
2005-08-29 15:45:00,27.55,27.56,27.49,27.54,64000.0,17.6841,17.6905,17.6456,17.6777,64000.0
2005-08-29 15:50:00,27.54,27.61,27.54,27.58,27800.0,17.6777,17.7226,17.6777,17.7034,27800.0
2005-08-29 15:55:00,27.59,27.61,27.57,27.6,139000.0,17.7098,17.7226,17.697,17.7162,139000.0
2005-08-30 09:30:00,27.44,27.45,27.31,27.37,51300.0,17.6135,17.6199,17.5301,17.5686,51300.0
2005-08-30 09:35:00,27.36,27.43,27.35,27.41,23200.0,17.5622,17.6071,17.5557,17.5943,23200.0
2005-08-30 09:40:00,27.4,27.42,27.35,27.4,26600.0,17.5878,17.6007,17.5557,17.5878,26600.0
2005-08-30 09:45:00,27.41,27.42,27.38,27.38,27200.0,17.5943,17.6007,17.575,17.575,27200.0
2005-08-30 09:50:00,27.38,27.51,27.38,27.42,21300.0,17.575,17.6584,17.575,17.6007,21300.0
2005-08-30 09:55:00,27.42,27.51,27.38,27.5,25000.0,17.6007,17.6584,17.575,17.652,25000.0
2005-08-30 10:00:00,27.5,27.56,27.45,27.47,31600.0,17.652,17.6905,17.6199,17.6328,31600.0
2005-08-30 10:05:00,27.46,27.5,27.44,27.49,91400.0,17.6263,17.652,17.6135,17.6456,91400.0
2005-08-30 10:10:00,27.5,27.51,27.41,27.45,130600.0,17.652,17.6584,17.5943,17.6199,130600.0
2005-08-30 10:15:00,27.45,27.47,27.42,27.44,60200.0,17.6199,17.6328,17.6007,17.6135,60200.0
2005-08-30 10:20:00,27.43,27.43,27.4,27.4,19500.0,17.6071,17.6071,17.5878,17.5878,19500.0
2005-08-30 10:25:00,27.41,27.42,27.4,27.42,16600.0,17.5943,17.6007,17.5878,17.6007,16600.0
2005-08-30 10:30:00,27.42,27.5,27.4,27.45,13200.0,17.6007,17.652,17.5878,17.6199,13200.0
2005-08-30 10:35:00,27.45,27.46,27.4,27.4,23400.0,17.6199,17.6263,17.5878,17.5878,23400.0
2005-08-30 10:40:00,27.4,27.41,27.4,27.4,38800.0,17.5878,17.5943,17.5878,17.5878,38800.0
2005-08-30 10:45:00,27.4,27.43,27.36,27.42,27700.0,17.5878,17.6071,17.5622,17.6007,27700.0
2005-08-30 10:50:00,27.42,27.42,27.4,27.41,14600.0,17.6007,17.6007,17.5878,17.5943,14600.0
2005-08-30 10:55:00,27.41,27.43,27.4,27.42,10100.0,17.5943,17.6071,17.5878,17.6007,10100.0
2005-08-30 11:00:00,27.43,27.46,27.42,27.42,75300.0,17.6071,17.6263,17.6007,17.6007,75300.0
2005-08-30 11:05:00,27.41,27.42,27.36,27.41,15600.0,17.5943,17.6007,17.5622,17.5943,15600.0
2005-08-30 11:10:00,27.4,27.4,27.35,27.35,13100.0,17.5878,17.5878,17.5557,17.5557,13100.0
2005-08-30 11:15:00,27.36,27.37,27.21,27.28,190900.0,17.5622,17.5686,17.4659,17.5108,190900.0
2005-08-30 11:20:00,27.27,27.3,27.21,27.23,16100.0,17.5044,17.5236,17.4659,17.4787,16100.0
2005-08-30 11:25:00,27.24,27.34,27.24,27.32,29400.0,17.4851,17.5493,17.4851,17.5365,29400.0
2005-08-30 11:30:00,27.32,27.34,27.23,27.23,25700.0,17.5365,17.5493,17.4787,17.4787,25700.0
2005-08-30 11:35:00,27.23,27.23,27.18,27.19,19800.0,17.4787,17.4787,17.4466,17.453,19800.0
2005-08-30 11:40:00,27.18,27.21,27.09,27.11,28500.0,17.4466,17.4659,17.3888,17.4017,28500.0
2005-08-30 11:45:00,27.11,27.12,27.06,27.08,17000.0,17.4017,17.4081,17.3696,17.3824,17000.0
2005-08-30 11:50:00,27.09,27.11,27.09,27.1,26800.0,17.3888,17.4017,17.3888,17.3953,26800.0
2005-08-30 11:55:00,27.1,27.11,27.1,27.11,17500.0,17.3953,17.4017,17.3953,17.4017,17500.0
2005-08-30 12:00:00,27.11,27.18,27.1,27.18,11200.0,17.4017,17.4466,17.3953,17.4466,11200.0
2005-08-30 12:05:00,27.18,27.25,27.18,27.25,9600.0,17.4466,17.4916,17.4466,17.4916,9600.0
2005-08-30 12:10:00,27.26,27.28,27.24,27.24,8200.0,17.498,17.5108,17.4851,17.4851,8200.0
2005-08-30 12:15:00,27.25,27.25,27.19,27.25,12700.0,17.4916,17.4916,17.453,17.4916,12700.0
2005-08-30 12:20:00,27.25,27.34,27.25,27.3,14400.0,17.4916,17.5493,17.4916,17.5236,14400.0
2005-08-30 12:25:00,27.3,27.32,27.29,27.29,8200.0,17.5236,17.5365,17.5172,17.5172,8200.0
2005-08-30 12:30:00,27.29,27.33,27.29,27.3,7200.0,17.5172,17.5429,17.5172,17.5236,7200.0
2005-08-30 12:35:00,27.3,27.31,27.28,27.29,7700.0,17.5236,17.5301,17.5108,17.5172,7700.0
2005-08-30 12:40:00,27.29,27.29,27.26,27.26,4600.0,17.5172,17.5172,17.498,17.498,4600.0
2005-08-30 12:45:00,27.28,27.32,27.26,27.32,4500.0,17.5108,17.5365,17.498,17.5365,4500.0
2005-08-30 12:50:00,27.31,27.32,27.3,27.3,4200.0,17.5301,17.5365,17.5236,17.5236,4200.0
2005-08-30 12:55:00,27.32,27.33,27.32,27.33,5800.0,17.5365,17.5429,17.5365,17.5429,5800.0
2005-08-30 13:00:00,27.33,27.33,27.31,27.32,7200.0,17.5429,17.5429,17.5301,17.5365,7200.0
2005-08-30 13:05:00,27.32,27.33,27.31,27.33,6400.0,17.5365,17.5429,17.5301,17.5429,6400.0
2005-08-30 13:10:00,27.32,27.34,27.32,27.34,10400.0,17.5365,17.5493,17.5365,17.5493,10400.0
2005-08-30 13:15:00,27.34,27.35,27.33,27.34,11600.0,17.5493,17.5557,17.5429,17.5493,11600.0
2005-08-30 13:20:00,27.34,27.35,27.34,27.35,15700.0,17.5493,17.5557,17.5493,17.5557,15700.0
2005-08-30 13:25:00,27.34,27.35,27.34,27.35,5900.0,17.5493,17.5557,17.5493,17.5557,5900.0
2005-08-30 13:30:00,27.35,27.38,27.35,27.38,8900.0,17.5557,17.575,17.5557,17.575,8900.0
2005-08-30 13:35:00,27.37,27.44,27.37,27.44,9200.0,17.5686,17.6135,17.5686,17.6135,9200.0
2005-08-30 13:40:00,27.45,27.48,27.45,27.47,5300.0,17.6199,17.6392,17.6199,17.6328,5300.0
2005-08-30 13:45:00,27.48,27.51,27.41,27.43,31700.0,17.6392,17.6584,17.5943,17.6071,31700.0
2005-08-30 13:50:00,27.44,27.47,27.43,27.45,24200.0,17.6135,17.6328,17.6071,17.6199,24200.0
2005-08-30 13:55:00,27.45,27.46,27.43,27.45,13700.0,17.6199,17.6263,17.6071,17.6199,13700.0
2005-08-30 14:00:00,27.46,27.46,27.4,27.41,27300.0,17.6263,17.6263,17.5878,17.5943,27300.0
2005-08-30 14:05:00,27.41,27.44,27.35,27.38,18600.0,17.5943,17.6135,17.5557,17.575,18600.0
2005-08-30 14:10:00,27.38,27.41,27.37,27.37,6500.0,17.575,17.5943,17.5686,17.5686,6500.0
2005-08-30 14:15:00,27.38,27.38,27.3,27.38,21300.0,17.575,17.575,17.5236,17.575,21300.0
2005-08-30 14:20:00,27.39,27.42,27.39,27.4,13700.0,17.5814,17.6007,17.5814,17.5878,13700.0
2005-08-30 14:25:00,27.4,27.41,27.36,27.39,16300.0,17.5878,17.5943,17.5622,17.5814,16300.0
2005-08-30 14:30:00,27.4,27.46,27.4,27.44,28500.0,17.5878,17.6263,17.5878,17.6135,28500.0
2005-08-30 14:35:00,27.44,27.47,27.44,27.46,16500.0,17.6135,17.6328,17.6135,17.6263,16500.0
2005-08-30 14:40:00,27.47,27.49,27.45,27.47,20800.0,17.6328,17.6456,17.6199,17.6328,20800.0
2005-08-30 14:45:00,27.48,27.48,27.45,27.46,13800.0,17.6392,17.6392,17.6199,17.6263,13800.0
2005-08-30 14:50:00,27.45,27.46,27.4,27.44,48300.0,17.6199,17.6263,17.5878,17.6135,48300.0
2005-08-30 14:55:00,27.44,27.44,27.4,27.41,16600.0,17.6135,17.6135,17.5878,17.5943,16600.0
2005-08-30 15:00:00,27.41,27.43,27.38,27.43,23200.0,17.5943,17.6071,17.575,17.6071,23200.0
2005-08-30 15:05:00,27.42,27.45,27.42,27.45,13900.0,17.6007,17.6199,17.6007,17.6199,13900.0
2005-08-30 15:10:00,27.45,27.46,27.44,27.44,16900.0,17.6199,17.6263,17.6135,17.6135,16900.0
2005-08-30 15:15:00,27.43,27.45,27.41,27.43,18700.0,17.6071,17.6199,17.5943,17.6071,18700.0
2005-08-30 15:20:00,27.44,27.46,27.43,27.43,15100.0,17.6135,17.6263,17.6071,17.6071,15100.0
2005-08-30 15:25:00,27.43,27.44,27.43,27.43,27400.0,17.6071,17.6135,17.6071,17.6071,27400.0
2005-08-30 15:30:00,27.43,27.47,27.43,27.45,71800.0,17.6071,17.6328,17.6071,17.6199,71800.0
2005-08-30 15:35:00,27.45,27.51,27.45,27.5,36200.0,17.6199,17.6584,17.6199,17.652,36200.0
2005-08-30 15:40:00,27.51,27.53,27.47,27.48,38400.0,17.6584,17.6713,17.6328,17.6392,38400.0
2005-08-30 15:45:00,27.48,27.56,27.47,27.48,25900.0,17.6392,17.6905,17.6328,17.6392,25900.0
2005-08-30 15:50:00,27.47,27.52,27.47,27.51,55100.0,17.6328,17.6649,17.6328,17.6584,55100.0
2005-08-30 15:55:00,27.5,27.53,27.5,27.52,71000.0,17.652,17.6713,17.652,17.6649,71000.0
2005-08-31 09:30:00,27.44,27.44,27.35,27.39,22700.0,17.6135,17.6135,17.5557,17.5814,22700.0
2005-08-31 09:35:00,27.42,27.57,27.42,27.57,28800.0,17.6007,17.697,17.6007,17.697,28800.0
2005-08-31 09:40:00,27.58,27.63,27.58,27.63,39900.0,17.7034,17.7355,17.7034,17.7355,39900.0
2005-08-31 09:45:00,27.62,27.69,27.62,27.69,20200.0,17.7291,17.774,17.7291,17.774,20200.0
2005-08-31 09:50:00,27.7,27.75,27.66,27.67,35300.0,17.7804,17.8125,17.7547,17.7611,35300.0
2005-08-31 09:55:00,27.67,27.73,27.61,27.62,29900.0,17.7611,17.7997,17.7226,17.7291,29900.0
2005-08-31 10:00:00,27.65,27.75,27.56,27.72,61900.0,17.7483,17.8125,17.6905,17.7932,61900.0
2005-08-31 10:05:00,27.72,27.74,27.61,27.68,37900.0,17.7932,17.8061,17.7226,17.7676,37900.0
2005-08-31 10:10:00,27.69,27.73,27.65,27.65,251100.0,17.774,17.7997,17.7483,17.7483,251100.0
2005-08-31 10:15:00,27.65,27.78,27.65,27.76,20600.0,17.7483,17.8318,17.7483,17.8189,20600.0
2005-08-31 10:20:00,27.76,27.83,27.75,27.76,43300.0,17.8189,17.8638,17.8125,17.8189,43300.0
2005-08-31 10:25:00,27.76,27.77,27.74,27.76,31900.0,17.8189,17.8253,17.8061,17.8189,31900.0
2005-08-31 10:30:00,27.77,27.8,27.75,27.79,35000.0,17.8253,17.8446,17.8125,17.8382,35000.0
2005-08-31 10:35:00,27.78,27.79,27.75,27.79,21000.0,17.8318,17.8382,17.8125,17.8382,21000.0
2005-08-31 10:40:00,27.78,27.78,27.75,27.76,25400.0,17.8318,17.8318,17.8125,17.8189,25400.0
2005-08-31 10:45:00,27.76,27.77,27.73,27.75,18000.0,17.8189,17.8253,17.7997,17.8125,18000.0
2005-08-31 10:50:00,27.75,27.78,27.75,27.76,22700.0,17.8125,17.8318,17.8125,17.8189,22700.0
2005-08-31 10:55:00,27.75,27.77,27.75,27.76,15400.0,17.8125,17.8253,17.8125,17.8189,15400.0
2005-08-31 11:00:00,27.75,27.77,27.75,27.76,21800.0,17.8125,17.8253,17.8125,17.8189,21800.0
2005-08-31 11:05:00,27.76,27.81,27.76,27.78,35400.0,17.8189,17.851,17.8189,17.8318,35400.0
2005-08-31 11:10:00,27.77,27.79,27.75,27.75,61600.0,17.8253,17.8382,17.8125,17.8125,61600.0
2005-08-31 11:15:00,27.75,27.77,27.75,27.77,42800.0,17.8125,17.8253,17.8125,17.8253,42800.0
2005-08-31 11:20:00,27.77,27.82,27.76,27.81,22100.0,17.8253,17.8574,17.8189,17.851,22100.0
2005-08-31 11:25:00,27.82,27.83,27.77,27.78,13900.0,17.8574,17.8638,17.8253,17.8318,13900.0
2005-08-31 11:30:00,27.77,27.79,27.77,27.79,22900.0,17.8253,17.8382,17.8253,17.8382,22900.0
2005-08-31 11:35:00,27.78,27.85,27.78,27.82,46700.0,17.8318,17.8767,17.8318,17.8574,46700.0
2005-08-31 11:40:00,27.82,27.91,27.82,27.91,19400.0,17.8574,17.9152,17.8574,17.9152,19400.0
2005-08-31 11:45:00,27.91,27.97,27.89,27.97,49300.0,17.9152,17.9537,17.9024,17.9537,49300.0
2005-08-31 11:50:00,27.97,28.0,27.95,28.0,33800.0,17.9537,17.973,17.9409,17.973,33800.0
2005-08-31 11:55:00,27.99,28.0,27.96,27.97,39700.0,17.9666,17.973,17.9473,17.9537,39700.0
2005-08-31 12:00:00,27.97,28.0,27.97,27.98,54400.0,17.9537,17.973,17.9537,17.9601,54400.0
2005-08-31 12:05:00,27.97,28.02,27.94,28.01,74300.0,17.9537,17.9858,17.9345,17.9794,74300.0
2005-08-31 12:10:00,28.01,28.03,28.01,28.02,34700.0,17.9794,17.9922,17.9794,17.9858,34700.0
2005-08-31 12:15:00,28.05,28.06,28.02,28.04,99600.0,18.0051,18.0115,17.9858,17.9986,99600.0
2005-08-31 12:20:00,28.05,28.06,28.04,28.04,13800.0,18.0051,18.0115,17.9986,17.9986,13800.0
2005-08-31 12:25:00,28.05,28.05,28.02,28.02,23000.0,18.0051,18.0051,17.9858,17.9858,23000.0
2005-08-31 12:30:00,28.02,28.06,28.02,28.04,50300.0,17.9858,18.0115,17.9858,17.9986,50300.0
2005-08-31 12:35:00,28.03,28.04,28.01,28.01,15500.0,17.9922,17.9986,17.9794,17.9794,15500.0
2005-08-31 12:40:00,28.01,28.01,27.95,27.96,37200.0,17.9794,17.9794,17.9409,17.9473,37200.0
2005-08-31 12:45:00,27.95,27.96,27.92,27.92,15300.0,17.9409,17.9473,17.9216,17.9216,15300.0
2005-08-31 12:50:00,27.93,27.99,27.92,27.95,23800.0,17.928,17.9666,17.9216,17.9409,23800.0
2005-08-31 12:55:00,27.95,27.95,27.89,27.89,19300.0,17.9409,17.9409,17.9024,17.9024,19300.0
2005-08-31 13:00:00,27.89,27.94,27.86,27.94,15900.0,17.9024,17.9345,17.8831,17.9345,15900.0
2005-08-31 13:05:00,27.94,27.98,27.94,27.97,19600.0,17.9345,17.9601,17.9345,17.9537,19600.0
2005-08-31 13:10:00,27.97,28.05,27.97,28.04,30200.0,17.9537,18.0051,17.9537,17.9986,30200.0
2005-08-31 13:15:00,28.05,28.06,27.99,28.05,27900.0,18.0051,18.0115,17.9666,18.0051,27900.0
2005-08-31 13:20:00,28.06,28.06,27.98,27.99,12100.0,18.0115,18.0115,17.9601,17.9666,12100.0
2005-08-31 13:25:00,27.99,28.02,27.98,28.02,15800.0,17.9666,17.9858,17.9601,17.9858,15800.0
2005-08-31 13:30:00,28.01,28.05,28.0,28.0,23700.0,17.9794,18.0051,17.973,17.973,23700.0
2005-08-31 13:35:00,28.0,28.02,27.96,27.96,15300.0,17.973,17.9858,17.9473,17.9473,15300.0
2005-08-31 13:40:00,27.96,27.98,27.96,27.98,7800.0,17.9473,17.9601,17.9473,17.9601,7800.0
2005-08-31 13:45:00,27.97,27.98,27.95,27.95,23500.0,17.9537,17.9601,17.9409,17.9409,23500.0
2005-08-31 13:50:00,27.95,28.07,27.94,28.07,17100.0,17.9409,18.0179,17.9345,18.0179,17100.0
2005-08-31 13:55:00,28.07,28.1,28.04,28.04,13900.0,18.0179,18.0372,17.9986,17.9986,13900.0
2005-08-31 14:00:00,28.03,28.04,27.95,27.97,16400.0,17.9922,17.9986,17.9409,17.9537,16400.0
2005-08-31 14:05:00,27.97,27.99,27.94,27.95,27700.0,17.9537,17.9666,17.9345,17.9409,27700.0
2005-08-31 14:10:00,27.95,28.02,27.94,28.0,27500.0,17.9409,17.9858,17.9345,17.973,27500.0
2005-08-31 14:15:00,28.0,28.01,27.96,27.99,14000.0,17.973,17.9794,17.9473,17.9666,14000.0
2005-08-31 14:20:00,27.98,27.98,27.95,27.96,10600.0,17.9601,17.9601,17.9409,17.9473,10600.0
2005-08-31 14:25:00,27.95,27.96,27.94,27.95,16700.0,17.9409,17.9473,17.9345,17.9409,16700.0
2005-08-31 14:30:00,27.95,27.96,27.94,27.95,5200.0,17.9409,17.9473,17.9345,17.9409,5200.0
2005-08-31 14:35:00,27.94,27.95,27.92,27.92,21900.0,17.9345,17.9409,17.9216,17.9216,21900.0
2005-08-31 14:40:00,27.91,27.91,27.89,27.91,11600.0,17.9152,17.9152,17.9024,17.9152,11600.0
2005-08-31 14:45:00,27.91,27.92,27.89,27.92,14200.0,17.9152,17.9216,17.9024,17.9216,14200.0
2005-08-31 14:50:00,27.91,27.92,27.87,27.89,20100.0,17.9152,17.9216,17.8895,17.9024,20100.0
2005-08-31 14:55:00,27.9,27.99,27.9,27.98,18700.0,17.9088,17.9666,17.9088,17.9601,18700.0
2005-08-31 15:00:00,27.99,27.99,27.95,27.96,27700.0,17.9666,17.9666,17.9409,17.9473,27700.0
2005-08-31 15:05:00,27.96,28.01,27.95,27.99,47300.0,17.9473,17.9794,17.9409,17.9666,47300.0
2005-08-31 15:10:00,27.99,28.06,27.99,28.03,44100.0,17.9666,18.0115,17.9666,17.9922,44100.0
2005-08-31 15:15:00,28.03,28.09,28.03,28.05,28200.0,17.9922,18.0307,17.9922,18.0051,28200.0
2005-08-31 15:20:00,28.05,28.05,27.97,27.99,27900.0,18.0051,18.0051,17.9537,17.9666,27900.0
2005-08-31 15:25:00,27.98,28.02,27.96,28.02,24700.0,17.9601,17.9858,17.9473,17.9858,24700.0
2005-08-31 15:30:00,28.01,28.02,28.0,28.02,49300.0,17.9794,17.9858,17.973,17.9858,49300.0
2005-08-31 15:35:00,28.01,28.01,27.94,27.96,75900.0,17.9794,17.9794,17.9345,17.9473,75900.0
2005-08-31 15:40:00,27.95,28.04,27.95,28.04,59600.0,17.9409,17.9986,17.9409,17.9986,59600.0
2005-08-31 15:45:00,28.04,28.06,28.01,28.04,70000.0,17.9986,18.0115,17.9794,17.9986,70000.0
2005-08-31 15:50:00,28.05,28.1,28.04,28.06,65900.0,18.0051,18.0372,17.9986,18.0115,65900.0
2005-08-31 15:55:00,28.07,28.1,28.05,28.05,128500.0,18.0179,18.0372,18.0051,18.0051,128500.0
2005-09-01 09:30:00,27.92,27.97,27.74,27.74,51100.0,17.9216,17.9537,17.8061,17.8061,51100.0
2005-09-01 09:35:00,27.74,27.96,27.73,27.94,37600.0,17.8061,17.9473,17.7997,17.9345,37600.0
2005-09-01 09:40:00,27.94,27.96,27.78,27.79,22700.0,17.9345,17.9473,17.8318,17.8382,22700.0
2005-09-01 09:45:00,27.79,27.93,27.79,27.93,24700.0,17.8382,17.928,17.8382,17.928,24700.0
2005-09-01 09:50:00,27.92,27.93,27.79,27.85,18500.0,17.9216,17.928,17.8382,17.8767,18500.0
2005-09-01 09:55:00,27.85,27.88,27.84,27.85,11900.0,17.8767,17.8959,17.8703,17.8767,11900.0
2005-09-01 10:00:00,27.85,27.85,27.74,27.76,35300.0,17.8767,17.8767,17.8061,17.8189,35300.0
2005-09-01 10:05:00,27.77,27.77,27.75,27.75,28700.0,17.8253,17.8253,17.8125,17.8125,28700.0
2005-09-01 10:10:00,27.75,27.78,27.75,27.77,53500.0,17.8125,17.8318,17.8125,17.8253,53500.0
2005-09-01 10:15:00,27.77,27.77,27.64,27.64,28500.0,17.8253,17.8253,17.7419,17.7419,28500.0
2005-09-01 10:20:00,27.63,27.63,27.56,27.6,22000.0,17.7355,17.7355,17.6905,17.7162,22000.0
2005-09-01 10:25:00,27.61,27.67,27.6,27.66,20100.0,17.7226,17.7611,17.7162,17.7547,20100.0
2005-09-01 10:30:00,27.66,27.67,27.63,27.64,22600.0,17.7547,17.7611,17.7355,17.7419,22600.0
2005-09-01 10:35:00,27.63,27.71,27.63,27.71,11400.0,17.7355,17.7868,17.7355,17.7868,11400.0
2005-09-01 10:40:00,27.71,27.77,27.71,27.76,17400.0,17.7868,17.8253,17.7868,17.8189,17400.0
2005-09-01 10:45:00,27.77,27.81,27.75,27.75,21000.0,17.8253,17.851,17.8125,17.8125,21000.0
2005-09-01 10:50:00,27.76,27.82,27.75,27.82,32200.0,17.8189,17.8574,17.8125,17.8574,32200.0
2005-09-01 10:55:00,27.83,27.84,27.77,27.77,19300.0,17.8638,17.8703,17.8253,17.8253,19300.0
2005-09-01 11:00:00,27.79,27.79,27.76,27.76,14400.0,17.8382,17.8382,17.8189,17.8189,14400.0
2005-09-01 11:05:00,27.76,27.76,27.75,27.76,5300.0,17.8189,17.8189,17.8125,17.8189,5300.0
2005-09-01 11:10:00,27.76,27.8,27.76,27.8,33100.0,17.8189,17.8446,17.8189,17.8446,33100.0
2005-09-01 11:15:00,27.8,27.82,27.76,27.79,20300.0,17.8446,17.8574,17.8189,17.8382,20300.0
2005-09-01 11:20:00,27.79,27.94,27.79,27.94,11100.0,17.8382,17.9345,17.8382,17.9345,11100.0
2005-09-01 11:25:00,27.93,27.94,27.87,27.87,10200.0,17.928,17.9345,17.8895,17.8895,10200.0
2005-09-01 11:30:00,27.87,27.87,27.76,27.79,29400.0,17.8895,17.8895,17.8189,17.8382,29400.0
2005-09-01 11:35:00,27.81,27.89,27.8,27.86,10200.0,17.851,17.9024,17.8446,17.8831,10200.0
2005-09-01 11:40:00,27.86,27.97,27.86,27.96,20900.0,17.8831,17.9537,17.8831,17.9473,20900.0
2005-09-01 11:45:00,27.95,28.0,27.94,27.95,25800.0,17.9409,17.973,17.9345,17.9409,25800.0
2005-09-01 11:50:00,27.96,28.0,27.94,27.97,9400.0,17.9473,17.973,17.9345,17.9537,9400.0
2005-09-01 11:55:00,27.96,27.96,27.92,27.93,5300.0,17.9473,17.9473,17.9216,17.928,5300.0
2005-09-01 12:00:00,27.92,27.92,27.88,27.9,16400.0,17.9216,17.9216,17.8959,17.9088,16400.0
2005-09-01 12:05:00,27.91,27.92,27.89,27.9,5400.0,17.9152,17.9216,17.9024,17.9088,5400.0
2005-09-01 12:10:00,27.89,27.92,27.86,27.91,11100.0,17.9024,17.9216,17.8831,17.9152,11100.0
2005-09-01 12:15:00,27.91,27.92,27.89,27.89,6900.0,17.9152,17.9216,17.9024,17.9024,6900.0
2005-09-01 12:20:00,27.89,27.93,27.84,27.84,6900.0,17.9024,17.928,17.8703,17.8703,6900.0
2005-09-01 12:25:00,27.85,27.87,27.84,27.86,9700.0,17.8767,17.8895,17.8703,17.8831,9700.0
2005-09-01 12:30:00,27.87,27.88,27.85,27.88,8000.0,17.8895,17.8959,17.8767,17.8959,8000.0
2005-09-01 12:35:00,27.87,27.9,27.86,27.89,9500.0,17.8895,17.9088,17.8831,17.9024,9500.0
2005-09-01 12:40:00,27.88,27.94,27.88,27.93,7800.0,17.8959,17.9345,17.8959,17.928,7800.0
2005-09-01 12:45:00,27.92,27.94,27.9,27.94,5200.0,17.9216,17.9345,17.9088,17.9345,5200.0
2005-09-01 12:50:00,27.94,27.95,27.86,27.86,7400.0,17.9345,17.9409,17.8831,17.8831,7400.0
2005-09-01 12:55:00,27.86,27.86,27.81,27.84,8000.0,17.8831,17.8831,17.851,17.8703,8000.0
2005-09-01 13:00:00,27.84,27.89,27.84,27.89,8600.0,17.8703,17.9024,17.8703,17.9024,8600.0
2005-09-01 13:05:00,27.88,27.92,27.88,27.92,12500.0,17.8959,17.9216,17.8959,17.9216,12500.0
2005-09-01 13:10:00,27.91,27.97,27.91,27.93,8200.0,17.9152,17.9537,17.9152,17.928,8200.0
2005-09-01 13:15:00,27.92,27.94,27.88,27.94,8600.0,17.9216,17.9345,17.8959,17.9345,8600.0
2005-09-01 13:20:00,27.93,27.95,27.92,27.92,4200.0,17.928,17.9409,17.9216,17.9216,4200.0
2005-09-01 13:25:00,27.92,27.98,27.92,27.95,10500.0,17.9216,17.9601,17.9216,17.9409,10500.0
2005-09-01 13:30:00,27.94,27.96,27.9,27.9,14700.0,17.9345,17.9473,17.9088,17.9088,14700.0
2005-09-01 13:35:00,27.9,28.02,27.9,28.01,32800.0,17.9088,17.9858,17.9088,17.9794,32800.0
2005-09-01 13:40:00,28.01,28.03,28.01,28.03,29500.0,17.9794,17.9922,17.9794,17.9922,29500.0
2005-09-01 13:45:00,28.03,28.05,28.02,28.05,29700.0,17.9922,18.0051,17.9858,18.0051,29700.0
2005-09-01 13:50:00,28.05,28.12,28.04,28.12,21200.0,18.0051,18.05,17.9986,18.05,21200.0
2005-09-01 13:55:00,28.14,28.15,28.09,28.1,34400.0,18.0628,18.0693,18.0307,18.0372,34400.0
2005-09-01 14:00:00,28.1,28.11,28.04,28.05,40200.0,18.0372,18.0436,17.9986,18.0051,40200.0
2005-09-01 14:05:00,28.05,28.09,28.05,28.07,26600.0,18.0051,18.0307,18.0051,18.0179,26600.0
2005-09-01 14:10:00,28.07,28.14,28.07,28.1,26200.0,18.0179,18.0628,18.0179,18.0372,26200.0
2005-09-01 14:15:00,28.09,28.12,28.09,28.11,17800.0,18.0307,18.05,18.0307,18.0436,17800.0
2005-09-01 14:20:00,28.12,28.2,28.1,28.13,25800.0,18.05,18.1013,18.0372,18.0564,25800.0
2005-09-01 14:25:00,28.12,28.15,28.1,28.1,8100.0,18.05,18.0693,18.0372,18.0372,8100.0
2005-09-01 14:30:00,28.1,28.17,28.09,28.17,20300.0,18.0372,18.0821,18.0307,18.0821,20300.0
2005-09-01 14:35:00,28.15,28.15,28.11,28.13,10100.0,18.0693,18.0693,18.0436,18.0564,10100.0
2005-09-01 14:40:00,28.14,28.17,28.13,28.13,18700.0,18.0628,18.0821,18.0564,18.0564,18700.0
2005-09-01 14:45:00,28.13,28.15,28.09,28.1,19400.0,18.0564,18.0693,18.0307,18.0372,19400.0
2005-09-01 14:50:00,28.11,28.2,28.1,28.2,21900.0,18.0436,18.1013,18.0372,18.1013,21900.0
2005-09-01 14:55:00,28.2,28.22,28.14,28.2,36800.0,18.1013,18.1142,18.0628,18.1013,36800.0
2005-09-01 15:00:00,28.2,28.22,28.17,28.21,27900.0,18.1013,18.1142,18.0821,18.1078,27900.0
2005-09-01 15:05:00,28.21,28.21,28.17,28.17,17000.0,18.1078,18.1078,18.0821,18.0821,17000.0
2005-09-01 15:10:00,28.16,28.17,28.11,28.16,22600.0,18.0757,18.0821,18.0436,18.0757,22600.0
2005-09-01 15:15:00,28.16,28.16,28.13,28.13,34100.0,18.0757,18.0757,18.0564,18.0564,34100.0
2005-09-01 15:20:00,28.13,28.16,28.13,28.14,18600.0,18.0564,18.0757,18.0564,18.0628,18600.0
2005-09-01 15:25:00,28.14,28.15,28.08,28.09,18200.0,18.0628,18.0693,18.0243,18.0307,18200.0
2005-09-01 15:30:00,28.09,28.11,28.05,28.05,21100.0,18.0307,18.0436,18.0051,18.0051,21100.0
2005-09-01 15:35:00,28.05,28.07,28.05,28.06,15000.0,18.0051,18.0179,18.0051,18.0115,15000.0
2005-09-01 15:40:00,28.05,28.06,28.04,28.06,36700.0,18.0051,18.0115,17.9986,18.0115,36700.0
2005-09-01 15:45:00,28.05,28.07,28.04,28.05,25300.0,18.0051,18.0179,17.9986,18.0051,25300.0
2005-09-01 15:50:00,28.05,28.13,28.04,28.11,56900.0,18.0051,18.0564,17.9986,18.0436,56900.0
2005-09-01 15:55:00,28.11,28.12,28.08,28.08,63400.0,18.0436,18.05,18.0243,18.0243,63400.0
2005-09-02 09:30:00,28.25,28.4,28.23,28.39,30900.0,18.1334,18.2297,18.1206,18.2233,30900.0
2005-09-02 09:35:00,28.39,28.39,28.11,28.11,15700.0,18.2233,18.2233,18.0436,18.0436,15700.0
2005-09-02 09:40:00,28.11,28.15,28.06,28.12,12400.0,18.0436,18.0693,18.0115,18.05,12400.0
2005-09-02 09:45:00,28.13,28.15,28.02,28.03,8400.0,18.0564,18.0693,17.9858,17.9922,8400.0
2005-09-02 09:50:00,28.03,28.03,27.85,27.85,28800.0,17.9922,17.9922,17.8767,17.8767,28800.0
2005-09-02 09:55:00,27.86,28.05,27.85,28.05,24000.0,17.8831,18.0051,17.8767,18.0051,24000.0
2005-09-02 10:00:00,28.05,28.05,27.95,27.96,24000.0,18.0051,18.0051,17.9409,17.9473,24000.0
2005-09-02 10:05:00,27.96,27.96,27.81,27.81,44400.0,17.9473,17.9473,17.851,17.851,44400.0
2005-09-02 10:10:00,27.81,27.84,27.71,27.72,34700.0,17.851,17.8703,17.7868,17.7932,34700.0
2005-09-02 10:15:00,27.72,27.75,27.69,27.72,38000.0,17.7932,17.8125,17.774,17.7932,38000.0
2005-09-02 10:20:00,27.72,27.74,27.57,27.57,35300.0,17.7932,17.8061,17.697,17.697,35300.0
2005-09-02 10:25:00,27.58,27.65,27.55,27.65,32900.0,17.7034,17.7483,17.6841,17.7483,32900.0
2005-09-02 10:30:00,27.67,27.69,27.6,27.65,41400.0,17.7611,17.774,17.7162,17.7483,41400.0
2005-09-02 10:35:00,27.66,27.71,27.61,27.68,26100.0,17.7547,17.7868,17.7226,17.7676,26100.0
2005-09-02 10:40:00,27.66,27.67,27.6,27.65,29900.0,17.7547,17.7611,17.7162,17.7483,29900.0
2005-09-02 10:45:00,27.66,27.73,27.64,27.72,28100.0,17.7547,17.7997,17.7419,17.7932,28100.0
2005-09-02 10:50:00,27.72,27.73,27.61,27.67,16600.0,17.7932,17.7997,17.7226,17.7611,16600.0
2005-09-02 10:55:00,27.67,27.68,27.63,27.64,13500.0,17.7611,17.7676,17.7355,17.7419,13500.0
2005-09-02 11:00:00,27.65,27.72,27.64,27.7,76400.0,17.7483,17.7932,17.7419,17.7804,76400.0
2005-09-02 11:05:00,27.71,27.71,27.66,27.68,10300.0,17.7868,17.7868,17.7547,17.7676,10300.0
2005-09-02 11:10:00,27.7,27.7,27.64,27.66,19500.0,17.7804,17.7804,17.7419,17.7547,19500.0
2005-09-02 11:15:00,27.67,27.69,27.66,27.67,12000.0,17.7611,17.774,17.7547,17.7611,12000.0
2005-09-02 11:20:00,27.66,27.68,27.62,27.67,12300.0,17.7547,17.7676,17.7291,17.7611,12300.0
2005-09-02 11:25:00,27.68,27.73,27.63,27.68,10200.0,17.7676,17.7997,17.7355,17.7676,10200.0
2005-09-02 11:30:00,27.68,27.71,27.63,27.7,25200.0,17.7676,17.7868,17.7355,17.7804,25200.0
2005-09-02 11:35:00,27.69,27.82,27.69,27.8,40900.0,17.774,17.8574,17.774,17.8446,40900.0
2005-09-02 11:40:00,27.79,27.83,27.75,27.82,70200.0,17.8382,17.8638,17.8125,17.8574,70200.0
2005-09-02 11:45:00,27.82,27.83,27.8,27.8,5100.0,17.8574,17.8638,17.8446,17.8446,5100.0
2005-09-02 11:50:00,27.81,27.87,27.8,27.87,5400.0,17.851,17.8895,17.8446,17.8895,5400.0
2005-09-02 11:55:00,27.87,27.88,27.82,27.84,10600.0,17.8895,17.8959,17.8574,17.8703,10600.0
2005-09-02 12:00:00,27.84,27.89,27.83,27.88,12000.0,17.8703,17.9024,17.8638,17.8959,12000.0
2005-09-02 12:05:00,27.89,27.92,27.88,27.92,10800.0,17.9024,17.9216,17.8959,17.9216,10800.0
2005-09-02 12:10:00,27.92,27.99,27.92,27.96,18600.0,17.9216,17.9666,17.9216,17.9473,18600.0
2005-09-02 12:15:00,27.97,27.97,27.95,27.96,6700.0,17.9537,17.9537,17.9409,17.9473,6700.0
2005-09-02 12:20:00,27.95,28.0,27.95,27.98,14600.0,17.9409,17.973,17.9409,17.9601,14600.0
2005-09-02 12:25:00,27.98,27.99,27.98,27.99,2700.0,17.9601,17.9666,17.9601,17.9666,2700.0
2005-09-02 12:30:00,27.99,28.04,27.99,28.04,15100.0,17.9666,17.9986,17.9666,17.9986,15100.0
2005-09-02 12:35:00,28.05,28.06,28.04,28.06,14800.0,18.0051,18.0115,17.9986,18.0115,14800.0
2005-09-02 12:40:00,28.06,28.13,28.06,28.12,12200.0,18.0115,18.0564,18.0115,18.05,12200.0
2005-09-02 12:45:00,28.11,28.12,28.1,28.11,11800.0,18.0436,18.05,18.0372,18.0436,11800.0
2005-09-02 12:50:00,28.11,28.12,28.11,28.11,10800.0,18.0436,18.05,18.0436,18.0436,10800.0
2005-09-02 12:55:00,28.12,28.2,28.12,28.17,18000.0,18.05,18.1013,18.05,18.0821,18000.0
2005-09-02 13:00:00,28.17,28.2,28.16,28.2,12000.0,18.0821,18.1013,18.0757,18.1013,12000.0
2005-09-02 13:05:00,28.18,28.22,28.18,28.2,14300.0,18.0885,18.1142,18.0885,18.1013,14300.0
2005-09-02 13:10:00,28.2,28.2,28.16,28.17,7500.0,18.1013,18.1013,18.0757,18.0821,7500.0
2005-09-02 13:15:00,28.18,28.19,28.17,28.17,8600.0,18.0885,18.0949,18.0821,18.0821,8600.0
2005-09-02 13:20:00,28.17,28.19,28.13,28.18,12000.0,18.0821,18.0949,18.0564,18.0885,12000.0
2005-09-02 13:25:00,28.18,28.21,28.18,28.19,8600.0,18.0885,18.1078,18.0885,18.0949,8600.0
2005-09-02 13:30:00,28.2,28.23,28.15,28.15,18300.0,18.1013,18.1206,18.0693,18.0693,18300.0
2005-09-02 13:35:00,28.15,28.17,28.15,28.16,11800.0,18.0693,18.0821,18.0693,18.0757,11800.0
2005-09-02 13:40:00,28.16,28.17,28.15,28.16,8500.0,18.0757,18.0821,18.0693,18.0757,8500.0
2005-09-02 13:45:00,28.16,28.17,28.15,28.17,7000.0,18.0757,18.0821,18.0693,18.0821,7000.0
2005-09-02 13:50:00,28.17,28.22,28.17,28.21,10400.0,18.0821,18.1142,18.0821,18.1078,10400.0
2005-09-02 13:55:00,28.21,28.22,28.2,28.21,35600.0,18.1078,18.1142,18.1013,18.1078,35600.0
2005-09-02 14:00:00,28.22,28.22,28.17,28.17,13000.0,18.1142,18.1142,18.0821,18.0821,13000.0
2005-09-02 14:05:00,28.18,28.2,28.16,28.2,8800.0,18.0885,18.1013,18.0757,18.1013,8800.0
2005-09-02 14:10:00,28.2,28.22,28.2,28.22,11200.0,18.1013,18.1142,18.1013,18.1142,11200.0
2005-09-02 14:15:00,28.22,28.25,28.21,28.23,16100.0,18.1142,18.1334,18.1078,18.1206,16100.0
2005-09-02 14:20:00,28.23,28.28,28.22,28.26,20100.0,18.1206,18.1527,18.1142,18.1399,20100.0
2005-09-02 14:25:00,28.26,28.27,28.25,28.25,6500.0,18.1399,18.1463,18.1334,18.1334,6500.0
2005-09-02 14:30:00,28.25,28.26,28.23,28.23,13600.0,18.1334,18.1399,18.1206,18.1206,13600.0
2005-09-02 14:35:00,28.23,28.26,28.23,28.23,21100.0,18.1206,18.1399,18.1206,18.1206,21100.0
2005-09-02 14:40:00,28.23,28.24,28.2,28.22,25300.0,18.1206,18.127,18.1013,18.1142,25300.0
2005-09-02 14:45:00,28.22,28.23,28.2,28.21,9100.0,18.1142,18.1206,18.1013,18.1078,9100.0
2005-09-02 14:50:00,28.21,28.21,28.18,28.21,35300.0,18.1078,18.1078,18.0885,18.1078,35300.0
2005-09-02 14:55:00,28.21,28.22,28.17,28.17,13300.0,18.1078,18.1142,18.0821,18.0821,13300.0
2005-09-02 15:00:00,28.17,28.22,28.13,28.21,17800.0,18.0821,18.1142,18.0564,18.1078,17800.0
2005-09-02 15:05:00,28.19,28.22,28.16,28.16,46000.0,18.0949,18.1142,18.0757,18.0757,46000.0
2005-09-02 15:10:00,28.16,28.2,28.14,28.15,15900.0,18.0757,18.1013,18.0628,18.0693,15900.0
2005-09-02 15:15:00,28.16,28.16,28.13,28.14,11400.0,18.0757,18.0757,18.0564,18.0628,11400.0
2005-09-02 15:20:00,28.14,28.14,28.11,28.11,36100.0,18.0628,18.0628,18.0436,18.0436,36100.0
2005-09-02 15:25:00,28.12,28.13,28.1,28.1,14400.0,18.05,18.0564,18.0372,18.0372,14400.0
2005-09-02 15:30:00,28.09,28.16,28.09,28.16,14700.0,18.0307,18.0757,18.0307,18.0757,14700.0
2005-09-02 15:35:00,28.16,28.16,28.15,28.15,13700.0,18.0757,18.0757,18.0693,18.0693,13700.0
2005-09-02 15:40:00,28.15,28.16,28.1,28.12,12100.0,18.0693,18.0757,18.0372,18.05,12100.0
2005-09-02 15:45:00,28.11,28.16,28.11,28.15,17000.0,18.0436,18.0757,18.0436,18.0693,17000.0
2005-09-02 15:50:00,28.15,28.21,28.14,28.21,39600.0,18.0693,18.1078,18.0628,18.1078,39600.0
2005-09-02 15:55:00,28.21,28.22,28.17,28.17,118700.0,18.1078,18.1142,18.0821,18.0821,118700.0
2005-09-06 09:30:00,28.58,29.25,28.55,28.68,142600.0,18.3453,18.7753,18.326,18.4095,142600.0
2005-09-06 09:35:00,28.68,28.73,28.51,28.54,53100.0,18.4095,18.4416,18.3003,18.3196,53100.0
2005-09-06 09:40:00,28.54,28.54,28.45,28.48,100300.0,18.3196,18.3196,18.2618,18.2811,100300.0
2005-09-06 09:45:00,28.5,28.6,28.49,28.55,71400.0,18.2939,18.3581,18.2875,18.326,71400.0
2005-09-06 09:50:00,28.55,28.64,28.54,28.6,47000.0,18.326,18.3838,18.3196,18.3581,47000.0
2005-09-06 09:55:00,28.59,28.6,28.51,28.52,49500.0,18.3517,18.3581,18.3003,18.3068,49500.0
2005-09-06 10:00:00,28.52,28.57,28.49,28.57,112200.0,18.3068,18.3388,18.2875,18.3388,112200.0
2005-09-06 10:05:00,28.56,28.57,28.47,28.49,67700.0,18.3324,18.3388,18.2747,18.2875,67700.0
2005-09-06 10:10:00,28.48,28.56,28.48,28.53,35700.0,18.2811,18.3324,18.2811,18.3132,35700.0
2005-09-06 10:15:00,28.52,28.57,28.49,28.56,58600.0,18.3068,18.3388,18.2875,18.3324,58600.0
2005-09-06 10:20:00,28.56,28.63,28.55,28.55,24500.0,18.3324,18.3774,18.326,18.326,24500.0
2005-09-06 10:25:00,28.55,28.59,28.53,28.54,96900.0,18.326,18.3517,18.3132,18.3196,96900.0
2005-09-06 10:30:00,28.54,28.62,28.54,28.59,42100.0,18.3196,18.3709,18.3196,18.3517,42100.0
2005-09-06 10:35:00,28.59,28.59,28.52,28.54,53100.0,18.3517,18.3517,18.3068,18.3196,53100.0
2005-09-06 10:40:00,28.54,28.62,28.52,28.62,14700.0,18.3196,18.3709,18.3068,18.3709,14700.0
2005-09-06 10:45:00,28.61,28.63,28.6,28.6,42000.0,18.3645,18.3774,18.3581,18.3581,42000.0
2005-09-06 10:50:00,28.6,28.68,28.6,28.67,53300.0,18.3581,18.4095,18.3581,18.403,53300.0
2005-09-06 10:55:00,28.67,28.67,28.62,28.64,39400.0,18.403,18.403,18.3709,18.3838,39400.0
2005-09-06 11:00:00,28.62,28.64,28.56,28.57,68300.0,18.3709,18.3838,18.3324,18.3388,68300.0
2005-09-06 11:05:00,28.57,28.6,28.55,28.56,23300.0,18.3388,18.3581,18.326,18.3324,23300.0
2005-09-06 11:10:00,28.55,28.6,28.54,28.6,58100.0,18.326,18.3581,18.3196,18.3581,58100.0
2005-09-06 11:15:00,28.61,28.65,28.58,28.64,21500.0,18.3645,18.3902,18.3453,18.3838,21500.0
2005-09-06 11:20:00,28.63,28.63,28.56,28.58,29900.0,18.3774,18.3774,18.3324,18.3453,29900.0
2005-09-06 11:25:00,28.58,28.58,28.5,28.55,41000.0,18.3453,18.3453,18.2939,18.326,41000.0
2005-09-06 11:30:00,28.55,28.57,28.55,28.57,77300.0,18.326,18.3388,18.326,18.3388,77300.0
2005-09-06 11:35:00,28.57,28.58,28.49,28.49,38100.0,18.3388,18.3453,18.2875,18.2875,38100.0
2005-09-06 11:40:00,28.49,28.52,28.48,28.52,19200.0,18.2875,18.3068,18.2811,18.3068,19200.0
2005-09-06 11:45:00,28.52,28.58,28.52,28.58,8300.0,18.3068,18.3453,18.3068,18.3453,8300.0
2005-09-06 11:50:00,28.58,28.59,28.56,28.57,34200.0,18.3453,18.3517,18.3324,18.3388,34200.0
2005-09-06 11:55:00,28.57,28.58,28.56,28.56,29300.0,18.3388,18.3453,18.3324,18.3324,29300.0
2005-09-06 12:00:00,28.57,28.58,28.56,28.56,6600.0,18.3388,18.3453,18.3324,18.3324,6600.0
2005-09-06 12:05:00,28.56,28.57,28.55,28.55,17000.0,18.3324,18.3388,18.326,18.326,17000.0
2005-09-06 12:10:00,28.55,28.57,28.54,28.57,14100.0,18.326,18.3388,18.3196,18.3388,14100.0
2005-09-06 12:15:00,28.58,28.64,28.56,28.63,36500.0,18.3453,18.3838,18.3324,18.3774,36500.0
2005-09-06 12:20:00,28.62,28.68,28.6,28.68,27500.0,18.3709,18.4095,18.3581,18.4095,27500.0
2005-09-06 12:25:00,28.7,28.75,28.7,28.74,24000.0,18.4223,18.4544,18.4223,18.448,24000.0
2005-09-06 12:30:00,28.75,28.75,28.7,28.71,30000.0,18.4544,18.4544,18.4223,18.4287,30000.0
2005-09-06 12:35:00,28.71,28.71,28.67,28.71,22000.0,18.4287,18.4287,18.403,18.4287,22000.0
2005-09-06 12:40:00,28.7,28.71,28.67,28.68,20400.0,18.4223,18.4287,18.403,18.4095,20400.0
2005-09-06 12:45:00,28.68,28.72,28.67,28.71,17200.0,18.4095,18.4351,18.403,18.4287,17200.0
2005-09-06 12:50:00,28.71,28.75,28.71,28.75,56400.0,18.4287,18.4544,18.4287,18.4544,56400.0
2005-09-06 12:55:00,28.76,28.85,28.76,28.85,30000.0,18.4608,18.5186,18.4608,18.5186,30000.0
2005-09-06 13:00:00,28.84,28.87,28.84,28.85,24100.0,18.5122,18.5314,18.5122,18.5186,24100.0
2005-09-06 13:05:00,28.85,28.89,28.85,28.88,42300.0,18.5186,18.5443,18.5186,18.5378,42300.0
2005-09-06 13:10:00,28.87,28.9,28.87,28.89,17800.0,18.5314,18.5507,18.5314,18.5443,17800.0
2005-09-06 13:15:00,28.9,28.93,28.89,28.93,20200.0,18.5507,18.5699,18.5443,18.5699,20200.0
2005-09-06 13:20:00,28.93,28.96,28.92,28.94,20400.0,18.5699,18.5892,18.5635,18.5763,20400.0
2005-09-06 13:25:00,28.95,28.95,28.91,28.92,43300.0,18.5828,18.5828,18.5571,18.5635,43300.0
2005-09-06 13:30:00,28.92,28.93,28.9,28.91,20500.0,18.5635,18.5699,18.5507,18.5571,20500.0
2005-09-06 13:35:00,28.91,28.95,28.89,28.93,37300.0,18.5571,18.5828,18.5443,18.5699,37300.0
2005-09-06 13:40:00,28.93,28.94,28.92,28.93,23400.0,18.5699,18.5763,18.5635,18.5699,23400.0
2005-09-06 13:45:00,28.94,28.95,28.93,28.94,17900.0,18.5763,18.5828,18.5699,18.5763,17900.0
2005-09-06 13:50:00,28.95,28.98,28.91,28.97,30100.0,18.5828,18.602,18.5571,18.5956,30100.0
2005-09-06 13:55:00,28.98,29.0,28.97,29.0,22400.0,18.602,18.6149,18.5956,18.6149,22400.0
2005-09-06 14:00:00,29.0,29.07,28.99,29.05,31600.0,18.6149,18.6598,18.6084,18.647,31600.0
2005-09-06 14:05:00,29.07,29.12,29.06,29.1,27100.0,18.6598,18.6919,18.6534,18.6791,27100.0
2005-09-06 14:10:00,29.11,29.11,29.08,29.08,21400.0,18.6855,18.6855,18.6662,18.6662,21400.0
2005-09-06 14:15:00,29.09,29.1,29.05,29.06,39200.0,18.6726,18.6791,18.647,18.6534,39200.0
2005-09-06 14:20:00,29.07,29.09,29.06,29.08,18500.0,18.6598,18.6726,18.6534,18.6662,18500.0
2005-09-06 14:25:00,29.08,29.09,29.05,29.05,19800.0,18.6662,18.6726,18.647,18.647,19800.0
2005-09-06 14:30:00,29.05,29.06,29.02,29.02,22100.0,18.647,18.6534,18.6277,18.6277,22100.0
2005-09-06 14:35:00,29.03,29.04,29.02,29.02,25700.0,18.6341,18.6405,18.6277,18.6277,25700.0
2005-09-06 14:40:00,29.03,29.04,28.99,29.02,24100.0,18.6341,18.6405,18.6084,18.6277,24100.0
2005-09-06 14:45:00,29.03,29.05,28.96,28.96,30700.0,18.6341,18.647,18.5892,18.5892,30700.0
2005-09-06 14:50:00,28.96,28.98,28.94,28.97,29100.0,18.5892,18.602,18.5763,18.5956,29100.0
2005-09-06 14:55:00,28.98,29.06,28.97,29.06,29600.0,18.602,18.6534,18.5956,18.6534,29600.0
2005-09-06 15:00:00,29.06,29.06,28.92,28.92,19600.0,18.6534,18.6534,18.5635,18.5635,19600.0
2005-09-06 15:05:00,28.92,28.98,28.91,28.95,23300.0,18.5635,18.602,18.5571,18.5828,23300.0
2005-09-06 15:10:00,28.95,28.97,28.94,28.96,17800.0,18.5828,18.5956,18.5763,18.5892,17800.0
2005-09-06 15:15:00,28.97,29.03,28.97,29.01,24700.0,18.5956,18.6341,18.5956,18.6213,24700.0
2005-09-06 15:20:00,29.01,29.01,28.92,28.93,23700.0,18.6213,18.6213,18.5635,18.5699,23700.0
2005-09-06 15:25:00,28.93,28.93,28.84,28.87,62700.0,18.5699,18.5699,18.5122,18.5314,62700.0
2005-09-06 15:30:00,28.88,28.88,28.84,28.84,46500.0,18.5378,18.5378,18.5122,18.5122,46500.0
2005-09-06 15:35:00,28.84,28.84,28.8,28.82,51900.0,18.5122,18.5122,18.4865,18.4993,51900.0
2005-09-06 15:40:00,28.81,28.84,28.8,28.84,44700.0,18.4929,18.5122,18.4865,18.5122,44700.0
2005-09-06 15:45:00,28.85,28.88,28.81,28.82,56900.0,18.5186,18.5378,18.4929,18.4993,56900.0
2005-09-06 15:50:00,28.82,28.87,28.78,28.86,84800.0,18.4993,18.5314,18.4736,18.525,84800.0
2005-09-06 15:55:00,28.87,28.87,28.81,28.84,86900.0,18.5314,18.5314,18.4929,18.5122,86900.0
2005-09-07 09:30:00,28.68,28.68,28.5,28.5,38200.0,18.4095,18.4095,18.2939,18.2939,38200.0
2005-09-07 09:35:00,28.5,28.65,28.46,28.63,23800.0,18.2939,18.3902,18.2682,18.3774,23800.0
2005-09-07 09:40:00,28.64,28.73,28.64,28.72,30600.0,18.3838,18.4416,18.3838,18.4351,30600.0
2005-09-07 09:45:00,28.72,28.82,28.72,28.82,28800.0,18.4351,18.4993,18.4351,18.4993,28800.0
2005-09-07 09:50:00,28.81,28.83,28.8,28.8,37700.0,18.4929,18.5057,18.4865,18.4865,37700.0
2005-09-07 09:55:00,28.8,28.87,28.8,28.82,25000.0,18.4865,18.5314,18.4865,18.4993,25000.0
2005-09-07 10:00:00,28.83,28.88,28.81,28.85,39800.0,18.5057,18.5378,18.4929,18.5186,39800.0
2005-09-07 10:05:00,28.85,28.86,28.79,28.8,71700.0,18.5186,18.525,18.4801,18.4865,71700.0
2005-09-07 10:10:00,28.8,28.82,28.75,28.76,90800.0,18.4865,18.4993,18.4544,18.4608,90800.0
2005-09-07 10:15:00,28.76,28.76,28.75,28.75,73500.0,18.4608,18.4608,18.4544,18.4544,73500.0
2005-09-07 10:20:00,28.74,28.76,28.69,28.7,163200.0,18.448,18.4608,18.4159,18.4223,163200.0
2005-09-07 10:25:00,28.7,28.73,28.7,28.71,25600.0,18.4223,18.4416,18.4223,18.4287,25600.0
2005-09-07 10:30:00,28.71,28.73,28.71,28.72,24200.0,18.4287,18.4416,18.4287,18.4351,24200.0
2005-09-07 10:35:00,28.72,28.72,28.69,28.7,13100.0,18.4351,18.4351,18.4159,18.4223,13100.0
2005-09-07 10:40:00,28.7,28.71,28.68,28.68,13300.0,18.4223,18.4287,18.4095,18.4095,13300.0
2005-09-07 10:45:00,28.68,28.69,28.6,28.62,39200.0,18.4095,18.4159,18.3581,18.3709,39200.0
2005-09-07 10:50:00,28.62,28.72,28.62,28.71,19600.0,18.3709,18.4351,18.3709,18.4287,19600.0
2005-09-07 10:55:00,28.71,28.73,28.69,28.71,42600.0,18.4287,18.4416,18.4159,18.4287,42600.0
2005-09-07 11:00:00,28.72,28.74,28.71,28.73,22300.0,18.4351,18.448,18.4287,18.4416,22300.0
2005-09-07 11:05:00,28.73,28.73,28.71,28.72,19100.0,18.4416,18.4416,18.4287,18.4351,19100.0
2005-09-07 11:10:00,28.72,28.72,28.71,28.71,11700.0,18.4351,18.4351,18.4287,18.4287,11700.0
2005-09-07 11:15:00,28.72,28.73,28.64,28.66,39200.0,18.4351,18.4416,18.3838,18.3966,39200.0
2005-09-07 11:20:00,28.66,28.67,28.66,28.66,9200.0,18.3966,18.403,18.3966,18.3966,9200.0
2005-09-07 11:25:00,28.67,28.68,28.62,28.62,18400.0,18.403,18.4095,18.3709,18.3709,18400.0
2005-09-07 11:30:00,28.61,28.62,28.54,28.55,18800.0,18.3645,18.3709,18.3196,18.326,18800.0
2005-09-07 11:35:00,28.55,28.57,28.55,28.56,12200.0,18.326,18.3388,18.326,18.3324,12200.0
2005-09-07 11:40:00,28.57,28.57,28.56,28.56,10600.0,18.3388,18.3388,18.3324,18.3324,10600.0
2005-09-07 11:45:00,28.57,28.59,28.56,28.57,11400.0,18.3388,18.3517,18.3324,18.3388,11400.0
2005-09-07 11:50:00,28.56,28.57,28.56,28.56,13900.0,18.3324,18.3388,18.3324,18.3324,13900.0
2005-09-07 11:55:00,28.56,28.57,28.55,28.56,9500.0,18.3324,18.3388,18.326,18.3324,9500.0
2005-09-07 12:00:00,28.56,28.56,28.49,28.5,30500.0,18.3324,18.3324,18.2875,18.2939,30500.0
2005-09-07 12:05:00,28.5,28.5,28.46,28.48,5400.0,18.2939,18.2939,18.2682,18.2811,5400.0
2005-09-07 12:10:00,28.47,28.48,28.47,28.47,11800.0,18.2747,18.2811,18.2747,18.2747,11800.0
2005-09-07 12:15:00,28.48,28.48,28.46,28.46,5500.0,18.2811,18.2811,18.2682,18.2682,5500.0
2005-09-07 12:20:00,28.46,28.48,28.46,28.46,7700.0,18.2682,18.2811,18.2682,18.2682,7700.0
2005-09-07 12:25:00,28.46,28.47,28.46,28.46,6100.0,18.2682,18.2747,18.2682,18.2682,6100.0
2005-09-07 12:30:00,28.46,28.47,28.45,28.47,14100.0,18.2682,18.2747,18.2618,18.2747,14100.0
2005-09-07 12:35:00,28.47,28.47,28.37,28.39,24700.0,18.2747,18.2747,18.2105,18.2233,24700.0
2005-09-07 12:40:00,28.39,28.42,28.38,28.4,14100.0,18.2233,18.2426,18.2169,18.2297,14100.0
2005-09-07 12:45:00,28.39,28.41,28.39,28.4,7900.0,18.2233,18.2361,18.2233,18.2297,7900.0
2005-09-07 12:50:00,28.4,28.45,28.4,28.45,16900.0,18.2297,18.2618,18.2297,18.2618,16900.0
2005-09-07 12:55:00,28.44,28.49,28.44,28.49,19500.0,18.2554,18.2875,18.2554,18.2875,19500.0
2005-09-07 13:00:00,28.49,28.49,28.43,28.48,24400.0,18.2875,18.2875,18.249,18.2811,24400.0
2005-09-07 13:05:00,28.49,28.56,28.49,28.56,34100.0,18.2875,18.3324,18.2875,18.3324,34100.0
2005-09-07 13:10:00,28.56,28.67,28.55,28.66,24200.0,18.3324,18.403,18.326,18.3966,24200.0
2005-09-07 13:15:00,28.66,28.72,28.58,28.6,75700.0,18.3966,18.4351,18.3453,18.3581,75700.0
2005-09-07 13:20:00,28.6,28.61,28.56,28.59,12600.0,18.3581,18.3645,18.3324,18.3517,12600.0
2005-09-07 13:25:00,28.6,28.6,28.48,28.51,24500.0,18.3581,18.3581,18.2811,18.3003,24500.0
2005-09-07 13:30:00,28.53,28.57,28.53,28.53,20000.0,18.3132,18.3388,18.3132,18.3132,20000.0
2005-09-07 13:35:00,28.53,28.57,28.52,28.57,16700.0,18.3132,18.3388,18.3068,18.3388,16700.0
2005-09-07 13:40:00,28.57,28.6,28.56,28.58,10700.0,18.3388,18.3581,18.3324,18.3453,10700.0
2005-09-07 13:45:00,28.59,28.6,28.58,28.59,20400.0,18.3517,18.3581,18.3453,18.3517,20400.0
2005-09-07 13:50:00,28.59,28.59,28.57,28.58,20500.0,18.3517,18.3517,18.3388,18.3453,20500.0
2005-09-07 13:55:00,28.57,28.62,28.57,28.61,27500.0,18.3388,18.3709,18.3388,18.3645,27500.0
2005-09-07 14:00:00,28.61,28.65,28.61,28.64,27800.0,18.3645,18.3902,18.3645,18.3838,27800.0
2005-09-07 14:05:00,28.64,28.68,28.64,28.65,131100.0,18.3838,18.4095,18.3838,18.3902,131100.0
2005-09-07 14:10:00,28.65,28.65,28.61,28.63,76600.0,18.3902,18.3902,18.3645,18.3774,76600.0
2005-09-07 14:15:00,28.63,28.63,28.54,28.55,12200.0,18.3774,18.3774,18.3196,18.326,12200.0
2005-09-07 14:20:00,28.55,28.56,28.52,28.54,17300.0,18.326,18.3324,18.3068,18.3196,17300.0
2005-09-07 14:25:00,28.54,28.55,28.5,28.53,43300.0,18.3196,18.326,18.2939,18.3132,43300.0
2005-09-07 14:30:00,28.52,28.53,28.48,28.48,14400.0,18.3068,18.3132,18.2811,18.2811,14400.0
2005-09-07 14:35:00,28.49,28.49,28.38,28.39,62100.0,18.2875,18.2875,18.2169,18.2233,62100.0
2005-09-07 14:40:00,28.38,28.42,28.37,28.42,37200.0,18.2169,18.2426,18.2105,18.2426,37200.0
2005-09-07 14:45:00,28.41,28.41,28.38,28.39,23500.0,18.2361,18.2361,18.2169,18.2233,23500.0
2005-09-07 14:50:00,28.39,28.4,28.38,28.39,24500.0,18.2233,18.2297,18.2169,18.2233,24500.0
2005-09-07 14:55:00,28.38,28.42,28.38,28.42,28400.0,18.2169,18.2426,18.2169,18.2426,28400.0
2005-09-07 15:00:00,28.42,28.46,28.42,28.42,18000.0,18.2426,18.2682,18.2426,18.2426,18000.0
2005-09-07 15:05:00,28.42,28.44,28.4,28.44,29100.0,18.2426,18.2554,18.2297,18.2554,29100.0
2005-09-07 15:10:00,28.44,28.47,28.4,28.47,42800.0,18.2554,18.2747,18.2297,18.2747,42800.0
2005-09-07 15:15:00,28.48,28.5,28.43,28.44,50700.0,18.2811,18.2939,18.249,18.2554,50700.0
2005-09-07 15:20:00,28.44,28.47,28.44,28.46,15300.0,18.2554,18.2747,18.2554,18.2682,15300.0
2005-09-07 15:25:00,28.45,28.49,28.45,28.48,31000.0,18.2618,18.2875,18.2618,18.2811,31000.0
2005-09-07 15:30:00,28.48,28.49,28.44,28.45,34900.0,18.2811,18.2875,18.2554,18.2618,34900.0
2005-09-07 15:35:00,28.45,28.46,28.4,28.4,27400.0,18.2618,18.2682,18.2297,18.2297,27400.0
2005-09-07 15:40:00,28.4,28.43,28.4,28.42,26700.0,18.2297,18.249,18.2297,18.2426,26700.0
2005-09-07 15:45:00,28.42,28.43,28.33,28.33,54800.0,18.2426,18.249,18.1848,18.1848,54800.0
2005-09-07 15:50:00,28.33,28.37,28.32,28.36,58600.0,18.1848,18.2105,18.1784,18.2041,58600.0
2005-09-07 15:55:00,28.36,28.42,28.34,28.42,68100.0,18.2041,18.2426,18.1912,18.2426,68100.0
2005-09-08 09:30:00,28.24,28.24,28.14,28.17,44000.0,18.127,18.127,18.0628,18.0821,44000.0
2005-09-08 09:35:00,28.17,28.23,28.17,28.21,12400.0,18.0821,18.1206,18.0821,18.1078,12400.0
2005-09-08 09:40:00,28.21,28.21,28.16,28.16,11600.0,18.1078,18.1078,18.0757,18.0757,11600.0
2005-09-08 09:45:00,28.16,28.21,28.13,28.13,32800.0,18.0757,18.1078,18.0564,18.0564,32800.0
2005-09-08 09:50:00,28.12,28.15,28.08,28.15,30000.0,18.05,18.0693,18.0243,18.0693,30000.0
2005-09-08 09:55:00,28.15,28.16,28.1,28.11,15800.0,18.0693,18.0757,18.0372,18.0436,15800.0
2005-09-08 10:00:00,28.11,28.23,28.1,28.2,42400.0,18.0436,18.1206,18.0372,18.1013,42400.0
2005-09-08 10:05:00,28.2,28.21,28.14,28.19,30300.0,18.1013,18.1078,18.0628,18.0949,30300.0
2005-09-08 10:10:00,28.19,28.27,28.18,28.21,32700.0,18.0949,18.1463,18.0885,18.1078,32700.0
2005-09-08 10:15:00,28.22,28.27,28.2,28.2,14500.0,18.1142,18.1463,18.1013,18.1013,14500.0
2005-09-08 10:20:00,28.18,28.18,28.08,28.13,18800.0,18.0885,18.0885,18.0243,18.0564,18800.0
2005-09-08 10:25:00,28.12,28.18,28.1,28.18,38900.0,18.05,18.0885,18.0372,18.0885,38900.0
2005-09-08 10:30:00,28.18,28.22,28.16,28.16,32500.0,18.0885,18.1142,18.0757,18.0757,32500.0
2005-09-08 10:35:00,28.16,28.24,28.15,28.22,53200.0,18.0757,18.127,18.0693,18.1142,53200.0
2005-09-08 10:40:00,28.21,28.24,28.18,28.18,35700.0,18.1078,18.127,18.0885,18.0885,35700.0
2005-09-08 10:45:00,28.18,28.19,28.15,28.16,16200.0,18.0885,18.0949,18.0693,18.0757,16200.0
2005-09-08 10:50:00,28.15,28.16,28.14,28.14,25900.0,18.0693,18.0757,18.0628,18.0628,25900.0
2005-09-08 10:55:00,28.14,28.15,28.09,28.13,32300.0,18.0628,18.0693,18.0307,18.0564,32300.0
2005-09-08 11:00:00,28.13,28.14,28.1,28.13,13200.0,18.0564,18.0628,18.0372,18.0564,13200.0
2005-09-08 11:05:00,28.13,28.13,28.05,28.06,20100.0,18.0564,18.0564,18.0051,18.0115,20100.0
2005-09-08 11:10:00,28.06,28.08,28.02,28.02,30500.0,18.0115,18.0243,17.9858,17.9858,30500.0
2005-09-08 11:15:00,28.01,28.05,27.98,28.0,27700.0,17.9794,18.0051,17.9601,17.973,27700.0
2005-09-08 11:20:00,28.0,28.01,27.97,27.97,16200.0,17.973,17.9794,17.9537,17.9537,16200.0
2005-09-08 11:25:00,27.97,27.99,27.96,27.97,15200.0,17.9537,17.9666,17.9473,17.9537,15200.0
2005-09-08 11:30:00,27.98,28.09,27.97,28.08,17600.0,17.9601,18.0307,17.9537,18.0243,17600.0
2005-09-08 11:35:00,28.07,28.1,28.05,28.1,15700.0,18.0179,18.0372,18.0051,18.0372,15700.0
2005-09-08 11:40:00,28.07,28.15,28.07,28.14,11200.0,18.0179,18.0693,18.0179,18.0628,11200.0
2005-09-08 11:45:00,28.15,28.2,28.15,28.2,25500.0,18.0693,18.1013,18.0693,18.1013,25500.0
2005-09-08 11:50:00,28.19,28.21,28.19,28.21,12400.0,18.0949,18.1078,18.0949,18.1078,12400.0
2005-09-08 11:55:00,28.21,28.21,28.19,28.2,3700.0,18.1078,18.1078,18.0949,18.1013,3700.0
2005-09-08 12:00:00,28.2,28.2,28.17,28.19,5100.0,18.1013,18.1013,18.0821,18.0949,5100.0
2005-09-08 12:05:00,28.19,28.2,28.17,28.19,3700.0,18.0949,18.1013,18.0821,18.0949,3700.0
2005-09-08 12:10:00,28.18,28.18,28.15,28.15,10700.0,18.0885,18.0885,18.0693,18.0693,10700.0
2005-09-08 12:15:00,28.15,28.17,28.15,28.17,7200.0,18.0693,18.0821,18.0693,18.0821,7200.0
2005-09-08 12:20:00,28.16,28.16,28.1,28.12,35100.0,18.0757,18.0757,18.0372,18.05,35100.0
2005-09-08 12:25:00,28.11,28.15,28.1,28.12,21200.0,18.0436,18.0693,18.0372,18.05,21200.0
2005-09-08 12:30:00,28.12,28.12,28.08,28.09,10200.0,18.05,18.05,18.0243,18.0307,10200.0
2005-09-08 12:35:00,28.1,28.11,28.09,28.09,9900.0,18.0372,18.0436,18.0307,18.0307,9900.0
2005-09-08 12:40:00,28.1,28.11,28.08,28.1,6300.0,18.0372,18.0436,18.0243,18.0372,6300.0
2005-09-08 12:45:00,28.1,28.1,28.08,28.1,3600.0,18.0372,18.0372,18.0243,18.0372,3600.0
2005-09-08 12:50:00,28.09,28.1,28.08,28.09,3500.0,18.0307,18.0372,18.0243,18.0307,3500.0
2005-09-08 12:55:00,28.09,28.1,28.07,28.08,8500.0,18.0307,18.0372,18.0179,18.0243,8500.0
2005-09-08 13:00:00,28.08,28.09,28.07,28.07,8700.0,18.0243,18.0307,18.0179,18.0179,8700.0
2005-09-08 13:05:00,28.07,28.08,28.06,28.07,3000.0,18.0179,18.0243,18.0115,18.0179,3000.0
2005-09-08 13:10:00,28.07,28.11,28.06,28.09,8500.0,18.0179,18.0436,18.0115,18.0307,8500.0
2005-09-08 13:15:00,28.11,28.11,28.08,28.08,6900.0,18.0436,18.0436,18.0243,18.0243,6900.0
2005-09-08 13:20:00,28.09,28.09,28.06,28.07,3400.0,18.0307,18.0307,18.0115,18.0179,3400.0
2005-09-08 13:25:00,28.07,28.08,28.06,28.06,2600.0,18.0179,18.0243,18.0115,18.0115,2600.0
2005-09-08 13:30:00,28.06,28.07,28.06,28.06,5000.0,18.0115,18.0179,18.0115,18.0115,5000.0
2005-09-08 13:35:00,28.06,28.06,28.03,28.04,5100.0,18.0115,18.0115,17.9922,17.9986,5100.0
2005-09-08 13:40:00,28.04,28.04,28.02,28.02,7500.0,17.9986,17.9986,17.9858,17.9858,7500.0
2005-09-08 13:45:00,28.04,28.04,27.99,27.99,9800.0,17.9986,17.9986,17.9666,17.9666,9800.0
2005-09-08 13:50:00,27.98,27.99,27.94,27.95,14400.0,17.9601,17.9666,17.9345,17.9409,14400.0
2005-09-08 13:55:00,27.96,27.99,27.96,27.99,6700.0,17.9473,17.9666,17.9473,17.9666,6700.0
2005-09-08 14:00:00,27.99,28.02,27.96,28.01,6200.0,17.9666,17.9858,17.9473,17.9794,6200.0
2005-09-08 14:05:00,28.0,28.02,27.99,27.99,3600.0,17.973,17.9858,17.9666,17.9666,3600.0
2005-09-08 14:10:00,27.98,28.01,27.94,27.97,10100.0,17.9601,17.9794,17.9345,17.9537,10100.0
2005-09-08 14:15:00,27.98,28.0,27.91,27.95,20300.0,17.9601,17.973,17.9152,17.9409,20300.0
2005-09-08 14:20:00,27.96,27.97,27.95,27.97,11700.0,17.9473,17.9537,17.9409,17.9537,11700.0
2005-09-08 14:25:00,27.97,27.98,27.95,27.98,11900.0,17.9537,17.9601,17.9409,17.9601,11900.0
2005-09-08 14:30:00,27.97,28.05,27.96,28.05,15300.0,17.9537,18.0051,17.9473,18.0051,15300.0
2005-09-08 14:35:00,28.06,28.07,28.01,28.02,20100.0,18.0115,18.0179,17.9794,17.9858,20100.0
2005-09-08 14:40:00,28.01,28.01,27.97,28.01,13500.0,17.9794,17.9794,17.9537,17.9794,13500.0
2005-09-08 14:45:00,28.01,28.04,28.01,28.04,8500.0,17.9794,17.9986,17.9794,17.9986,8500.0
2005-09-08 14:50:00,28.03,28.03,27.99,27.99,13900.0,17.9922,17.9922,17.9666,17.9666,13900.0
2005-09-08 14:55:00,27.98,28.0,27.96,27.96,14400.0,17.9601,17.973,17.9473,17.9473,14400.0
2005-09-08 15:00:00,27.95,27.96,27.92,27.95,29500.0,17.9409,17.9473,17.9216,17.9409,29500.0
2005-09-08 15:05:00,27.95,27.96,27.91,27.93,14600.0,17.9409,17.9473,17.9152,17.928,14600.0
2005-09-08 15:10:00,27.93,27.94,27.89,27.9,13900.0,17.928,17.9345,17.9024,17.9088,13900.0
2005-09-08 15:15:00,27.9,28.0,27.88,27.99,24500.0,17.9088,17.973,17.8959,17.9666,24500.0
2005-09-08 15:20:00,27.99,28.01,27.99,28.0,18400.0,17.9666,17.9794,17.9666,17.973,18400.0
2005-09-08 15:25:00,28.0,28.06,27.99,28.06,30900.0,17.973,18.0115,17.9666,18.0115,30900.0
2005-09-08 15:30:00,28.05,28.08,28.04,28.08,42000.0,18.0051,18.0243,17.9986,18.0243,42000.0
2005-09-08 15:35:00,28.09,28.1,28.05,28.1,20600.0,18.0307,18.0372,18.0051,18.0372,20600.0
2005-09-08 15:40:00,28.09,28.11,28.02,28.03,31200.0,18.0307,18.0436,17.9858,17.9922,31200.0
2005-09-08 15:45:00,28.02,28.04,28.01,28.04,20400.0,17.9858,17.9986,17.9794,17.9986,20400.0
2005-09-08 15:50:00,28.03,28.08,28.03,28.07,24500.0,17.9922,18.0243,17.9922,18.0179,24500.0
2005-09-08 15:55:00,28.07,28.11,28.07,28.08,44400.0,18.0179,18.0436,18.0179,18.0243,44400.0
2005-09-09 09:30:00,28.22,28.32,28.17,28.28,33100.0,18.1142,18.1784,18.0821,18.1527,33100.0
2005-09-09 09:35:00,28.27,28.27,28.16,28.16,6300.0,18.1463,18.1463,18.0757,18.0757,6300.0
2005-09-09 09:40:00,28.16,28.27,28.13,28.21,19900.0,18.0757,18.1463,18.0564,18.1078,19900.0
2005-09-09 09:45:00,28.24,28.26,28.22,28.25,39700.0,18.127,18.1399,18.1142,18.1334,39700.0
2005-09-09 09:50:00,28.25,28.29,28.21,28.28,18100.0,18.1334,18.1591,18.1078,18.1527,18100.0
2005-09-09 09:55:00,28.29,28.49,28.28,28.48,27500.0,18.1591,18.2875,18.1527,18.2811,27500.0
2005-09-09 10:00:00,28.49,28.49,28.35,28.37,26900.0,18.2875,18.2875,18.1976,18.2105,26900.0
2005-09-09 10:05:00,28.37,28.39,28.34,28.34,10900.0,18.2105,18.2233,18.1912,18.1912,10900.0
2005-09-09 10:10:00,28.33,28.35,28.32,28.35,17000.0,18.1848,18.1976,18.1784,18.1976,17000.0
2005-09-09 10:15:00,28.36,28.42,28.36,28.41,12500.0,18.2041,18.2426,18.2041,18.2361,12500.0
2005-09-09 10:20:00,28.41,28.42,28.37,28.38,12800.0,18.2361,18.2426,18.2105,18.2169,12800.0
2005-09-09 10:25:00,28.38,28.4,28.36,28.37,10600.0,18.2169,18.2297,18.2041,18.2105,10600.0
2005-09-09 10:30:00,28.37,28.38,28.35,28.35,3400.0,18.2105,18.2169,18.1976,18.1976,3400.0
2005-09-09 10:35:00,28.35,28.36,28.3,28.3,10700.0,18.1976,18.2041,18.1655,18.1655,10700.0
2005-09-09 10:40:00,28.3,28.3,28.24,28.24,9700.0,18.1655,18.1655,18.127,18.127,9700.0
2005-09-09 10:45:00,28.24,28.26,28.24,28.25,12700.0,18.127,18.1399,18.127,18.1334,12700.0
2005-09-09 10:50:00,28.24,28.26,28.2,28.25,24900.0,18.127,18.1399,18.1013,18.1334,24900.0
2005-09-09 10:55:00,28.24,28.27,28.24,28.27,5600.0,18.127,18.1463,18.127,18.1463,5600.0
2005-09-09 11:00:00,28.28,28.3,28.27,28.27,16000.0,18.1527,18.1655,18.1463,18.1463,16000.0
2005-09-09 11:05:00,28.26,28.28,28.26,28.27,2600.0,18.1399,18.1527,18.1399,18.1463,2600.0
2005-09-09 11:10:00,28.28,28.39,28.27,28.38,11500.0,18.1527,18.2233,18.1463,18.2169,11500.0
2005-09-09 11:15:00,28.39,28.59,28.38,28.59,75800.0,18.2233,18.3517,18.2169,18.3517,75800.0
2005-09-09 11:20:00,28.59,28.67,28.45,28.66,89000.0,18.3517,18.403,18.2618,18.3966,89000.0
2005-09-09 11:25:00,28.7,28.95,28.69,28.91,85100.0,18.4223,18.5828,18.4159,18.5571,85100.0
2005-09-09 11:30:00,28.92,29.2,28.92,29.2,91900.0,18.5635,18.7432,18.5635,18.7432,91900.0
2005-09-09 11:35:00,29.17,29.26,29.07,29.19,124000.0,18.724,18.7818,18.6598,18.7368,124000.0
2005-09-09 11:40:00,29.18,29.18,29.12,29.13,127300.0,18.7304,18.7304,18.6919,18.6983,127300.0
2005-09-09 11:45:00,29.11,29.13,29.05,29.12,23100.0,18.6855,18.6983,18.647,18.6919,23100.0
2005-09-09 11:50:00,29.12,29.14,29.11,29.14,27900.0,18.6919,18.7047,18.6855,18.7047,27900.0
2005-09-09 11:55:00,29.15,29.15,29.1,29.1,27600.0,18.7111,18.7111,18.6791,18.6791,27600.0
2005-09-09 12:00:00,29.09,29.1,29.02,29.1,102600.0,18.6726,18.6791,18.6277,18.6791,102600.0
2005-09-09 12:05:00,29.11,29.3,29.1,29.25,118500.0,18.6855,18.8074,18.6791,18.7753,118500.0
2005-09-09 12:10:00,29.26,29.26,29.16,29.17,50800.0,18.7818,18.7818,18.7176,18.724,50800.0
2005-09-09 12:15:00,29.16,29.17,29.11,29.15,15900.0,18.7176,18.724,18.6855,18.7111,15900.0
2005-09-09 12:20:00,29.16,29.18,29.14,29.18,24200.0,18.7176,18.7304,18.7047,18.7304,24200.0
2005-09-09 12:25:00,29.18,29.18,29.14,29.18,38000.0,18.7304,18.7304,18.7047,18.7304,38000.0
2005-09-09 12:30:00,29.17,29.18,29.06,29.14,35100.0,18.724,18.7304,18.6534,18.7047,35100.0
2005-09-09 12:35:00,29.13,29.17,29.12,29.17,16200.0,18.6983,18.724,18.6919,18.724,16200.0
2005-09-09 12:40:00,29.17,29.18,29.12,29.12,11600.0,18.724,18.7304,18.6919,18.6919,11600.0
2005-09-09 12:45:00,29.13,29.13,29.07,29.07,18700.0,18.6983,18.6983,18.6598,18.6598,18700.0
2005-09-09 12:50:00,29.08,29.08,29.01,29.05,16400.0,18.6662,18.6662,18.6213,18.647,16400.0
2005-09-09 12:55:00,29.05,29.09,29.0,29.07,33000.0,18.647,18.6726,18.6149,18.6598,33000.0
2005-09-09 13:00:00,29.07,29.07,29.04,29.05,8500.0,18.6598,18.6598,18.6405,18.647,8500.0
2005-09-09 13:05:00,29.04,29.04,29.0,29.01,2800.0,18.6405,18.6405,18.6149,18.6213,2800.0
2005-09-09 13:10:00,29.01,29.02,28.97,28.99,11200.0,18.6213,18.6277,18.5956,18.6084,11200.0
2005-09-09 13:15:00,28.99,29.0,28.97,28.99,6500.0,18.6084,18.6149,18.5956,18.6084,6500.0
2005-09-09 13:20:00,28.98,28.99,28.9,28.97,26100.0,18.602,18.6084,18.5507,18.5956,26100.0
2005-09-09 13:25:00,28.97,29.04,28.96,29.02,17900.0,18.5956,18.6405,18.5892,18.6277,17900.0
2005-09-09 13:30:00,29.02,29.04,29.02,29.02,15700.0,18.6277,18.6405,18.6277,18.6277,15700.0
2005-09-09 13:35:00,29.02,29.05,29.01,29.04,20200.0,18.6277,18.647,18.6213,18.6405,20200.0
2005-09-09 13:40:00,29.04,29.08,29.04,29.07,17800.0,18.6405,18.6662,18.6405,18.6598,17800.0
2005-09-09 13:45:00,29.08,29.09,29.05,29.06,25900.0,18.6662,18.6726,18.647,18.6534,25900.0
2005-09-09 13:50:00,29.06,29.06,29.03,29.03,10600.0,18.6534,18.6534,18.6341,18.6341,10600.0
2005-09-09 13:55:00,29.03,29.03,28.97,28.97,28500.0,18.6341,18.6341,18.5956,18.5956,28500.0
2005-09-09 14:00:00,28.98,29.0,28.97,28.97,13800.0,18.602,18.6149,18.5956,18.5956,13800.0
2005-09-09 14:05:00,28.97,28.99,28.97,28.98,13400.0,18.5956,18.6084,18.5956,18.602,13400.0
2005-09-09 14:10:00,28.99,29.0,28.98,28.99,39400.0,18.6084,18.6149,18.602,18.6084,39400.0
2005-09-09 14:15:00,28.99,29.02,28.99,29.01,10700.0,18.6084,18.6277,18.6084,18.6213,10700.0
2005-09-09 14:20:00,28.99,29.01,28.94,28.97,15800.0,18.6084,18.6213,18.5763,18.5956,15800.0
2005-09-09 14:25:00,28.97,28.98,28.95,28.95,15500.0,18.5956,18.602,18.5828,18.5828,15500.0
2005-09-09 14:30:00,28.95,28.95,28.91,28.95,16300.0,18.5828,18.5828,18.5571,18.5828,16300.0
2005-09-09 14:35:00,28.95,28.99,28.93,28.98,9400.0,18.5828,18.6084,18.5699,18.602,9400.0
2005-09-09 14:40:00,28.98,29.03,28.98,29.0,37200.0,18.602,18.6341,18.602,18.6149,37200.0
2005-09-09 14:45:00,29.02,29.04,29.01,29.01,20100.0,18.6277,18.6405,18.6213,18.6213,20100.0
2005-09-09 14:50:00,29.01,29.02,29.0,29.0,16200.0,18.6213,18.6277,18.6149,18.6149,16200.0
2005-09-09 14:55:00,29.0,29.01,28.96,29.0,36200.0,18.6149,18.6213,18.5892,18.6149,36200.0
2005-09-09 15:00:00,28.99,29.01,28.9,28.91,34800.0,18.6084,18.6213,18.5507,18.5571,34800.0
2005-09-09 15:05:00,28.92,28.93,28.9,28.93,49400.0,18.5635,18.5699,18.5507,18.5699,49400.0
2005-09-09 15:10:00,28.93,28.96,28.93,28.95,22700.0,18.5699,18.5892,18.5699,18.5828,22700.0
2005-09-09 15:15:00,28.95,28.99,28.95,28.98,33300.0,18.5828,18.6084,18.5828,18.602,33300.0
2005-09-09 15:20:00,28.98,29.0,28.98,28.99,17200.0,18.602,18.6149,18.602,18.6084,17200.0
2005-09-09 15:25:00,28.99,29.06,28.99,29.05,69400.0,18.6084,18.6534,18.6084,18.647,69400.0
2005-09-09 15:30:00,29.05,29.06,28.98,29.0,84200.0,18.647,18.6534,18.602,18.6149,84200.0
2005-09-09 15:35:00,29.0,29.0,28.96,28.98,36500.0,18.6149,18.6149,18.5892,18.602,36500.0
2005-09-09 15:40:00,28.98,28.99,28.97,28.99,56000.0,18.602,18.6084,18.5956,18.6084,56000.0
2005-09-09 15:45:00,28.99,29.0,28.98,28.99,45800.0,18.6084,18.6149,18.602,18.6084,45800.0
2005-09-09 15:50:00,28.99,29.01,28.97,28.98,56300.0,18.6084,18.6213,18.5956,18.602,56300.0
2005-09-09 15:55:00,28.99,29.0,28.96,28.96,91100.0,18.6084,18.6149,18.5892,18.5892,91100.0
2005-09-12 09:30:00,29.09,29.15,28.93,29.15,89600.0,18.6726,18.7111,18.5699,18.7111,89600.0
2005-09-12 09:35:00,29.14,29.5,29.14,29.48,85700.0,18.7047,18.9358,18.7047,18.923,85700.0
2005-09-12 09:40:00,29.49,29.56,29.38,29.49,72300.0,18.9294,18.9743,18.8588,18.9294,72300.0
2005-09-12 09:45:00,29.5,29.63,29.47,29.56,98100.0,18.9358,19.0193,18.9166,18.9743,98100.0
2005-09-12 09:50:00,29.58,29.71,29.52,29.64,76700.0,18.9872,19.0706,18.9486,19.0257,76700.0
2005-09-12 09:55:00,29.63,29.66,29.53,29.65,82300.0,19.0193,19.0385,18.9551,19.0321,82300.0
2005-09-12 10:00:00,29.65,29.85,29.65,29.85,116300.0,19.0321,19.1605,19.0321,19.1605,116300.0
2005-09-12 10:05:00,29.85,29.86,29.8,29.83,173400.0,19.1605,19.1669,19.1284,19.1476,173400.0
2005-09-12 10:10:00,29.85,29.86,29.62,29.63,153000.0,19.1605,19.1669,19.0128,19.0193,153000.0
2005-09-12 10:15:00,29.63,29.65,29.52,29.56,224600.0,19.0193,19.0321,18.9486,18.9743,224600.0
2005-09-12 10:20:00,29.56,29.59,29.44,29.55,76600.0,18.9743,18.9936,18.8973,18.9679,76600.0
2005-09-12 10:25:00,29.57,29.57,29.45,29.46,49400.0,18.9807,18.9807,18.9037,18.9101,49400.0
2005-09-12 10:30:00,29.42,29.44,29.33,29.38,28400.0,18.8845,18.8973,18.8267,18.8588,28400.0
2005-09-12 10:35:00,29.38,29.41,29.36,29.36,27800.0,18.8588,18.878,18.8459,18.8459,27800.0
2005-09-12 10:40:00,29.36,29.43,29.35,29.43,42600.0,18.8459,18.8909,18.8395,18.8909,42600.0
2005-09-12 10:45:00,29.44,29.51,29.41,29.41,198700.0,18.8973,18.9422,18.878,18.878,198700.0
2005-09-12 10:50:00,29.4,29.41,29.34,29.36,459500.0,18.8716,18.878,18.8331,18.8459,459500.0
2005-09-12 10:55:00,29.36,29.36,29.33,29.33,74200.0,18.8459,18.8459,18.8267,18.8267,74200.0
2005-09-12 11:00:00,29.33,29.35,29.32,29.32,24400.0,18.8267,18.8395,18.8203,18.8203,24400.0
2005-09-12 11:05:00,29.31,29.32,29.26,29.28,106100.0,18.8138,18.8203,18.7818,18.7946,106100.0
2005-09-12 11:10:00,29.28,29.33,29.28,29.31,73000.0,18.7946,18.8267,18.7946,18.8138,73000.0
2005-09-12 11:15:00,29.3,29.33,29.29,29.31,28000.0,18.8074,18.8267,18.801,18.8138,28000.0
2005-09-12 11:20:00,29.32,29.36,29.31,29.35,50700.0,18.8203,18.8459,18.8138,18.8395,50700.0
2005-09-12 11:25:00,29.36,29.37,29.33,29.35,56700.0,18.8459,18.8524,18.8267,18.8395,56700.0
2005-09-12 11:30:00,29.35,29.35,29.3,29.31,48100.0,18.8395,18.8395,18.8074,18.8138,48100.0
2005-09-12 11:35:00,29.31,29.4,29.31,29.38,19200.0,18.8138,18.8716,18.8138,18.8588,19200.0
2005-09-12 11:40:00,29.4,29.4,29.3,29.3,73500.0,18.8716,18.8716,18.8074,18.8074,73500.0
2005-09-12 11:45:00,29.28,29.3,29.11,29.17,60600.0,18.7946,18.8074,18.6855,18.724,60600.0
2005-09-12 11:50:00,29.18,29.25,29.17,29.25,63800.0,18.7304,18.7753,18.724,18.7753,63800.0
2005-09-12 11:55:00,29.25,29.25,29.2,29.23,116000.0,18.7753,18.7753,18.7432,18.7625,116000.0
2005-09-12 12:00:00,29.22,29.24,29.2,29.2,20200.0,18.7561,18.7689,18.7432,18.7432,20200.0
2005-09-12 12:05:00,29.18,29.22,29.17,29.18,86500.0,18.7304,18.7561,18.724,18.7304,86500.0
2005-09-12 12:10:00,29.2,29.2,29.07,29.09,95100.0,18.7432,18.7432,18.6598,18.6726,95100.0
2005-09-12 12:15:00,29.09,29.16,29.01,29.03,89000.0,18.6726,18.7176,18.6213,18.6341,89000.0
2005-09-12 12:20:00,29.02,29.17,29.02,29.17,84000.0,18.6277,18.724,18.6277,18.724,84000.0
2005-09-12 12:25:00,29.16,29.18,29.06,29.08,12000.0,18.7176,18.7304,18.6534,18.6662,12000.0
2005-09-12 12:30:00,29.09,29.1,29.01,29.04,15000.0,18.6726,18.6791,18.6213,18.6405,15000.0
2005-09-12 12:35:00,29.03,29.1,29.0,29.09,63700.0,18.6341,18.6791,18.6149,18.6726,63700.0
2005-09-12 12:40:00,29.08,29.08,29.05,29.06,10000.0,18.6662,18.6662,18.647,18.6534,10000.0
2005-09-12 12:45:00,29.06,29.06,29.01,29.05,19600.0,18.6534,18.6534,18.6213,18.647,19600.0
2005-09-12 12:50:00,29.04,29.05,29.0,29.01,44100.0,18.6405,18.647,18.6149,18.6213,44100.0
2005-09-12 12:55:00,29.0,29.03,29.0,29.03,30200.0,18.6149,18.6341,18.6149,18.6341,30200.0
2005-09-12 13:00:00,29.03,29.08,29.02,29.07,18600.0,18.6341,18.6662,18.6277,18.6598,18600.0
2005-09-12 13:05:00,29.09,29.17,29.08,29.16,43800.0,18.6726,18.724,18.6662,18.7176,43800.0
2005-09-12 13:10:00,29.15,29.16,29.03,29.04,119900.0,18.7111,18.7176,18.6341,18.6405,119900.0
2005-09-12 13:15:00,29.03,29.08,29.02,29.06,76800.0,18.6341,18.6662,18.6277,18.6534,76800.0
2005-09-12 13:20:00,29.06,29.09,29.05,29.08,12100.0,18.6534,18.6726,18.647,18.6662,12100.0
2005-09-12 13:25:00,29.06,29.08,29.04,29.05,20500.0,18.6534,18.6662,18.6405,18.647,20500.0
2005-09-12 13:30:00,29.05,29.1,29.03,29.09,20100.0,18.647,18.6791,18.6341,18.6726,20100.0
2005-09-12 13:35:00,29.08,29.18,29.08,29.16,14300.0,18.6662,18.7304,18.6662,18.7176,14300.0
2005-09-12 13:40:00,29.16,29.19,29.15,29.18,62300.0,18.7176,18.7368,18.7111,18.7304,62300.0
2005-09-12 13:45:00,29.18,29.2,29.14,29.14,16900.0,18.7304,18.7432,18.7047,18.7047,16900.0
2005-09-12 13:50:00,29.14,29.15,29.08,29.08,14500.0,18.7047,18.7111,18.6662,18.6662,14500.0
2005-09-12 13:55:00,29.07,29.13,29.05,29.05,22800.0,18.6598,18.6983,18.647,18.647,22800.0
2005-09-12 14:00:00,29.05,29.1,29.05,29.08,21200.0,18.647,18.6791,18.647,18.6662,21200.0
2005-09-12 14:05:00,29.08,29.09,29.05,29.06,23900.0,18.6662,18.6726,18.647,18.6534,23900.0
2005-09-12 14:10:00,29.05,29.09,29.04,29.08,36000.0,18.647,18.6726,18.6405,18.6662,36000.0
2005-09-12 14:15:00,29.09,29.1,29.07,29.09,7800.0,18.6726,18.6791,18.6598,18.6726,7800.0
2005-09-12 14:20:00,29.1,29.15,29.08,29.13,16400.0,18.6791,18.7111,18.6662,18.6983,16400.0
2005-09-12 14:25:00,29.14,29.16,29.13,29.14,82300.0,18.7047,18.7176,18.6983,18.7047,82300.0
2005-09-12 14:30:00,29.14,29.2,29.13,29.2,82800.0,18.7047,18.7432,18.6983,18.7432,82800.0
2005-09-12 14:35:00,29.19,29.2,29.18,29.19,33100.0,18.7368,18.7432,18.7304,18.7368,33100.0
2005-09-12 14:40:00,29.19,29.22,29.18,29.22,26000.0,18.7368,18.7561,18.7304,18.7561,26000.0
2005-09-12 14:45:00,29.23,29.25,29.2,29.21,31900.0,18.7625,18.7753,18.7432,18.7497,31900.0
2005-09-12 14:50:00,29.22,29.22,29.2,29.2,16200.0,18.7561,18.7561,18.7432,18.7432,16200.0
2005-09-12 14:55:00,29.2,29.21,29.2,29.21,20200.0,18.7432,18.7497,18.7432,18.7497,20200.0
2005-09-12 15:00:00,29.21,29.21,29.15,29.15,50400.0,18.7497,18.7497,18.7111,18.7111,50400.0
2005-09-12 15:05:00,29.14,29.19,29.09,29.19,65200.0,18.7047,18.7368,18.6726,18.7368,65200.0
2005-09-12 15:10:00,29.19,29.2,29.12,29.16,60100.0,18.7368,18.7432,18.6919,18.7176,60100.0
2005-09-12 15:15:00,29.16,29.17,29.14,29.17,30800.0,18.7176,18.724,18.7047,18.724,30800.0
2005-09-12 15:20:00,29.18,29.2,29.17,29.18,18200.0,18.7304,18.7432,18.724,18.7304,18200.0
2005-09-12 15:25:00,29.18,29.21,29.18,29.19,38100.0,18.7304,18.7497,18.7304,18.7368,38100.0
2005-09-12 15:30:00,29.19,29.2,29.16,29.18,45100.0,18.7368,18.7432,18.7176,18.7304,45100.0
2005-09-12 15:35:00,29.17,29.2,29.15,29.15,47000.0,18.724,18.7432,18.7111,18.7111,47000.0
2005-09-12 15:40:00,29.15,29.17,29.15,29.17,26400.0,18.7111,18.724,18.7111,18.724,26400.0
2005-09-12 15:45:00,29.18,29.21,29.16,29.2,80200.0,18.7304,18.7497,18.7176,18.7432,80200.0
2005-09-12 15:50:00,29.19,29.22,29.18,29.19,175300.0,18.7368,18.7561,18.7304,18.7368,175300.0
2005-09-12 15:55:00,29.2,29.25,29.17,29.18,149200.0,18.7432,18.7753,18.724,18.7304,149200.0
2005-09-13 09:30:00,29.4,29.4,29.21,29.37,442000.0,18.8716,18.8716,18.7497,18.8524,442000.0
2005-09-13 09:35:00,29.37,29.4,29.31,29.36,122900.0,18.8524,18.8716,18.8138,18.8459,122900.0
2005-09-13 09:40:00,29.34,29.49,29.34,29.46,24100.0,18.8331,18.9294,18.8331,18.9101,24100.0
2005-09-13 09:45:00,29.46,29.46,29.25,29.25,40400.0,18.9101,18.9101,18.7753,18.7753,40400.0
2005-09-13 09:50:00,29.23,29.23,29.09,29.14,43500.0,18.7625,18.7625,18.6726,18.7047,43500.0
2005-09-13 09:55:00,29.14,29.14,28.96,28.96,21100.0,18.7047,18.7047,18.5892,18.5892,21100.0
2005-09-13 10:00:00,28.98,29.1,28.98,29.1,151400.0,18.602,18.6791,18.602,18.6791,151400.0
2005-09-13 10:05:00,29.11,29.11,29.0,29.01,38300.0,18.6855,18.6855,18.6149,18.6213,38300.0
2005-09-13 10:10:00,29.01,29.01,28.95,28.97,40600.0,18.6213,18.6213,18.5828,18.5956,40600.0
2005-09-13 10:15:00,28.98,29.01,28.96,28.97,41600.0,18.602,18.6213,18.5892,18.5956,41600.0
2005-09-13 10:20:00,28.97,28.99,28.95,28.99,19400.0,18.5956,18.6084,18.5828,18.6084,19400.0
2005-09-13 10:25:00,28.97,29.0,28.97,28.98,6700.0,18.5956,18.6149,18.5956,18.602,6700.0
2005-09-13 10:30:00,28.99,29.01,28.98,28.99,25600.0,18.6084,18.6213,18.602,18.6084,25600.0
2005-09-13 10:35:00,29.0,29.01,28.98,29.0,43700.0,18.6149,18.6213,18.602,18.6149,43700.0
2005-09-13 10:40:00,29.0,29.01,28.98,28.98,11100.0,18.6149,18.6213,18.602,18.602,11100.0
2005-09-13 10:45:00,28.99,29.05,28.99,29.04,25700.0,18.6084,18.647,18.6084,18.6405,25700.0
2005-09-13 10:50:00,29.02,29.04,29.02,29.03,123100.0,18.6277,18.6405,18.6277,18.6341,123100.0
2005-09-13 10:55:00,29.03,29.08,29.03,29.08,17000.0,18.6341,18.6662,18.6341,18.6662,17000.0
2005-09-13 11:00:00,29.06,29.08,29.05,29.05,9000.0,18.6534,18.6662,18.647,18.647,9000.0
2005-09-13 11:05:00,29.05,29.15,29.02,29.04,102000.0,18.647,18.7111,18.6277,18.6405,102000.0
2005-09-13 11:10:00,29.03,29.07,29.03,29.06,11400.0,18.6341,18.6598,18.6341,18.6534,11400.0
2005-09-13 11:15:00,29.06,29.08,29.05,29.08,13900.0,18.6534,18.6662,18.647,18.6662,13900.0
2005-09-13 11:20:00,29.09,29.09,29.07,29.07,6600.0,18.6726,18.6726,18.6598,18.6598,6600.0
2005-09-13 11:25:00,29.07,29.08,29.02,29.04,14700.0,18.6598,18.6662,18.6277,18.6405,14700.0
2005-09-13 11:30:00,29.04,29.11,29.04,29.09,21500.0,18.6405,18.6855,18.6405,18.6726,21500.0
2005-09-13 11:35:00,29.09,29.09,29.02,29.03,142600.0,18.6726,18.6726,18.6277,18.6341,142600.0
2005-09-13 11:40:00,29.04,29.05,29.01,29.03,17300.0,18.6405,18.647,18.6213,18.6341,17300.0
2005-09-13 11:45:00,29.03,29.04,29.0,29.02,122000.0,18.6341,18.6405,18.6149,18.6277,122000.0
2005-09-13 11:50:00,29.01,29.02,28.96,28.97,22500.0,18.6213,18.6277,18.5892,18.5956,22500.0
2005-09-13 11:55:00,28.95,28.96,28.93,28.93,14000.0,18.5828,18.5892,18.5699,18.5699,14000.0
2005-09-13 12:00:00,28.93,28.94,28.83,28.85,101400.0,18.5699,18.5763,18.5057,18.5186,101400.0
2005-09-13 12:05:00,28.84,28.85,28.79,28.8,13100.0,18.5122,18.5186,18.4801,18.4865,13100.0
2005-09-13 12:10:00,28.81,28.81,28.8,28.81,5600.0,18.4929,18.4929,18.4865,18.4929,5600.0
2005-09-13 12:15:00,28.82,28.89,28.81,28.88,13500.0,18.4993,18.5443,18.4929,18.5378,13500.0
2005-09-13 12:20:00,28.87,28.87,28.84,28.86,5400.0,18.5314,18.5314,18.5122,18.525,5400.0
2005-09-13 12:25:00,28.85,28.86,28.85,28.85,4000.0,18.5186,18.525,18.5186,18.5186,4000.0
2005-09-13 12:30:00,28.86,28.87,28.85,28.86,7000.0,18.525,18.5314,18.5186,18.525,7000.0
2005-09-13 12:35:00,28.87,28.87,28.84,28.86,8600.0,18.5314,18.5314,18.5122,18.525,8600.0
2005-09-13 12:40:00,28.86,28.89,28.85,28.89,6500.0,18.525,18.5443,18.5186,18.5443,6500.0
2005-09-13 12:45:00,28.88,28.89,28.84,28.84,4600.0,18.5378,18.5443,18.5122,18.5122,4600.0
2005-09-13 12:50:00,28.86,28.88,28.85,28.88,7000.0,18.525,18.5378,18.5186,18.5378,7000.0
2005-09-13 12:55:00,28.89,28.94,28.89,28.94,5300.0,18.5443,18.5763,18.5443,18.5763,5300.0
2005-09-13 13:00:00,28.94,28.99,28.94,28.98,8700.0,18.5763,18.6084,18.5763,18.602,8700.0
2005-09-13 13:05:00,28.98,29.0,28.98,29.0,65700.0,18.602,18.6149,18.602,18.6149,65700.0
2005-09-13 13:10:00,29.01,29.01,28.99,28.99,5600.0,18.6213,18.6213,18.6084,18.6084,5600.0
2005-09-13 13:15:00,28.99,29.0,28.98,28.98,13100.0,18.6084,18.6149,18.602,18.602,13100.0
2005-09-13 13:20:00,28.98,28.99,28.97,28.97,8800.0,18.602,18.6084,18.5956,18.5956,8800.0
2005-09-13 13:25:00,28.97,29.0,28.97,29.0,25800.0,18.5956,18.6149,18.5956,18.6149,25800.0
2005-09-13 13:30:00,29.0,29.0,28.98,28.98,15100.0,18.6149,18.6149,18.602,18.602,15100.0
2005-09-13 13:35:00,28.98,29.0,28.98,29.0,11000.0,18.602,18.6149,18.602,18.6149,11000.0
2005-09-13 13:40:00,29.0,29.01,28.99,28.99,15200.0,18.6149,18.6213,18.6084,18.6084,15200.0
2005-09-13 13:45:00,28.98,28.99,28.98,28.99,4200.0,18.602,18.6084,18.602,18.6084,4200.0
2005-09-13 13:50:00,28.98,28.99,28.98,28.99,7300.0,18.602,18.6084,18.602,18.6084,7300.0
2005-09-13 13:55:00,28.99,29.0,28.99,28.99,52800.0,18.6084,18.6149,18.6084,18.6084,52800.0
2005-09-13 14:00:00,28.99,28.99,28.97,28.99,41800.0,18.6084,18.6084,18.5956,18.6084,41800.0
2005-09-13 14:05:00,29.0,29.05,28.98,29.01,33400.0,18.6149,18.647,18.602,18.6213,33400.0
2005-09-13 14:10:00,29.01,29.09,29.01,29.02,20700.0,18.6213,18.6726,18.6213,18.6277,20700.0
2005-09-13 14:15:00,29.03,29.05,29.02,29.03,96400.0,18.6341,18.647,18.6277,18.6341,96400.0
2005-09-13 14:20:00,29.03,29.07,29.03,29.06,23900.0,18.6341,18.6598,18.6341,18.6534,23900.0
2005-09-13 14:25:00,29.05,29.1,29.05,29.06,11500.0,18.647,18.6791,18.647,18.6534,11500.0
2005-09-13 14:30:00,29.07,29.07,29.03,29.04,16400.0,18.6598,18.6598,18.6341,18.6405,16400.0
2005-09-13 14:35:00,29.03,29.04,29.01,29.01,11300.0,18.6341,18.6405,18.6213,18.6213,11300.0
2005-09-13 14:40:00,29.03,29.03,28.99,29.0,8600.0,18.6341,18.6341,18.6084,18.6149,8600.0
2005-09-13 14:45:00,29.0,29.0,28.99,29.0,5500.0,18.6149,18.6149,18.6084,18.6149,5500.0
2005-09-13 14:50:00,29.0,29.0,28.95,28.96,14600.0,18.6149,18.6149,18.5828,18.5892,14600.0
2005-09-13 14:55:00,28.96,28.96,28.93,28.95,8500.0,18.5892,18.5892,18.5699,18.5828,8500.0
2005-09-13 15:00:00,28.95,28.98,28.95,28.97,18600.0,18.5828,18.602,18.5828,18.5956,18600.0
2005-09-13 15:05:00,28.97,28.98,28.88,28.9,18200.0,18.5956,18.602,18.5378,18.5507,18200.0
2005-09-13 15:10:00,28.89,28.97,28.89,28.97,18400.0,18.5443,18.5956,18.5443,18.5956,18400.0
2005-09-13 15:15:00,28.97,29.04,28.97,29.04,65700.0,18.5956,18.6405,18.5956,18.6405,65700.0
2005-09-13 15:20:00,29.03,29.03,29.01,29.02,128400.0,18.6341,18.6341,18.6213,18.6277,128400.0
2005-09-13 15:25:00,29.01,29.03,29.01,29.02,8300.0,18.6213,18.6341,18.6213,18.6277,8300.0
2005-09-13 15:30:00,29.02,29.04,29.0,29.04,70800.0,18.6277,18.6405,18.6149,18.6405,70800.0
2005-09-13 15:35:00,29.02,29.05,29.01,29.05,21200.0,18.6277,18.647,18.6213,18.647,21200.0
2005-09-13 15:40:00,29.03,29.05,29.02,29.05,57200.0,18.6341,18.647,18.6277,18.647,57200.0
2005-09-13 15:45:00,29.04,29.04,29.02,29.03,24500.0,18.6405,18.6405,18.6277,18.6341,24500.0
2005-09-13 15:50:00,29.03,29.03,29.0,29.02,289600.0,18.6341,18.6341,18.6149,18.6277,289600.0
2005-09-13 15:55:00,29.02,29.1,29.01,29.06,203600.0,18.6277,18.6791,18.6213,18.6534,203600.0
2005-09-14 09:30:00,29.09,29.09,28.92,28.94,19700.0,18.6726,18.6726,18.5635,18.5763,19700.0
2005-09-14 09:35:00,28.97,29.14,28.95,29.12,23300.0,18.5956,18.7047,18.5828,18.6919,23300.0
2005-09-14 09:40:00,29.13,29.15,28.99,29.08,10600.0,18.6983,18.7111,18.6084,18.6662,10600.0
2005-09-14 09:45:00,29.0,29.04,28.95,28.99,17500.0,18.6149,18.6405,18.5828,18.6084,17500.0
2005-09-14 09:50:00,29.03,29.05,28.99,29.03,120800.0,18.6341,18.647,18.6084,18.6341,120800.0
2005-09-14 09:55:00,29.03,29.04,28.95,28.96,29500.0,18.6341,18.6405,18.5828,18.5892,29500.0
2005-09-14 10:00:00,28.95,28.95,28.88,28.91,22900.0,18.5828,18.5828,18.5378,18.5571,22900.0
2005-09-14 10:05:00,28.91,28.92,28.87,28.87,13700.0,18.5571,18.5635,18.5314,18.5314,13700.0
2005-09-14 10:10:00,28.88,28.97,28.85,28.97,50000.0,18.5378,18.5956,18.5186,18.5956,50000.0
2005-09-14 10:15:00,28.97,28.99,28.91,28.91,13800.0,18.5956,18.6084,18.5571,18.5571,13800.0
2005-09-14 10:20:00,28.91,28.91,28.86,28.86,8800.0,18.5571,18.5571,18.525,18.525,8800.0
2005-09-14 10:25:00,28.85,28.85,28.77,28.77,13300.0,18.5186,18.5186,18.4672,18.4672,13300.0
2005-09-14 10:30:00,28.75,28.8,28.72,28.78,37300.0,18.4544,18.4865,18.4351,18.4736,37300.0
2005-09-14 10:35:00,28.81,28.83,28.78,28.8,21500.0,18.4929,18.5057,18.4736,18.4865,21500.0
2005-09-14 10:40:00,28.8,28.85,28.8,28.83,41700.0,18.4865,18.5186,18.4865,18.5057,41700.0
2005-09-14 10:45:00,28.82,28.82,28.77,28.79,12500.0,18.4993,18.4993,18.4672,18.4801,12500.0
2005-09-14 10:50:00,28.8,28.83,28.8,28.82,8700.0,18.4865,18.5057,18.4865,18.4993,8700.0
2005-09-14 10:55:00,28.82,28.82,28.8,28.81,8100.0,18.4993,18.4993,18.4865,18.4929,8100.0
2005-09-14 11:00:00,28.8,28.82,28.79,28.82,7600.0,18.4865,18.4993,18.4801,18.4993,7600.0
2005-09-14 11:05:00,28.82,28.88,28.8,28.86,54600.0,18.4993,18.5378,18.4865,18.525,54600.0
2005-09-14 11:10:00,28.86,28.87,28.78,28.79,18500.0,18.525,18.5314,18.4736,18.4801,18500.0
2005-09-14 11:15:00,28.8,28.8,28.78,28.78,9400.0,18.4865,18.4865,18.4736,18.4736,9400.0
2005-09-14 11:20:00,28.79,28.79,28.76,28.77,10800.0,18.4801,18.4801,18.4608,18.4672,10800.0
2005-09-14 11:25:00,28.77,28.82,28.77,28.82,6000.0,18.4672,18.4993,18.4672,18.4993,6000.0
2005-09-14 11:30:00,28.83,28.93,28.83,28.93,13700.0,18.5057,18.5699,18.5057,18.5699,13700.0
2005-09-14 11:35:00,28.93,28.98,28.92,28.94,30100.0,18.5699,18.602,18.5635,18.5763,30100.0
2005-09-14 11:40:00,28.93,28.93,28.92,28.92,27200.0,18.5699,18.5699,18.5635,18.5635,27200.0
2005-09-14 11:45:00,28.93,28.96,28.93,28.96,7400.0,18.5699,18.5892,18.5699,18.5892,7400.0
2005-09-14 11:50:00,28.96,28.96,28.94,28.96,15500.0,18.5892,18.5892,18.5763,18.5892,15500.0
2005-09-14 11:55:00,28.95,28.99,28.95,28.98,14100.0,18.5828,18.6084,18.5828,18.602,14100.0
2005-09-14 12:00:00,28.97,28.97,28.94,28.96,8400.0,18.5956,18.5956,18.5763,18.5892,8400.0
2005-09-14 12:05:00,28.96,28.98,28.96,28.96,7000.0,18.5892,18.602,18.5892,18.5892,7000.0
2005-09-14 12:10:00,28.95,28.95,28.93,28.94,5700.0,18.5828,18.5828,18.5699,18.5763,5700.0
2005-09-14 12:15:00,28.94,28.96,28.93,28.94,13300.0,18.5763,18.5892,18.5699,18.5763,13300.0
2005-09-14 12:20:00,28.94,28.96,28.93,28.96,13200.0,18.5763,18.5892,18.5699,18.5892,13200.0
2005-09-14 12:25:00,28.96,28.99,28.95,28.97,15900.0,18.5892,18.6084,18.5828,18.5956,15900.0
2005-09-14 12:30:00,28.98,29.0,28.96,28.98,17400.0,18.602,18.6149,18.5892,18.602,17400.0
2005-09-14 12:35:00,28.99,29.01,28.98,28.99,24500.0,18.6084,18.6213,18.602,18.6084,24500.0
2005-09-14 12:40:00,28.99,28.99,28.99,28.99,4300.0,18.6084,18.6084,18.6084,18.6084,4300.0
2005-09-14 12:45:00,29.0,29.0,28.99,28.99,8800.0,18.6149,18.6149,18.6084,18.6084,8800.0
2005-09-14 12:50:00,28.99,29.0,28.99,29.0,14500.0,18.6084,18.6149,18.6084,18.6149,14500.0
2005-09-14 12:55:00,29.0,29.0,28.98,28.98,21700.0,18.6149,18.6149,18.602,18.602,21700.0
2005-09-14 13:00:00,28.99,29.02,28.98,29.02,62900.0,18.6084,18.6277,18.602,18.6277,62900.0
2005-09-14 13:05:00,29.02,29.02,28.98,29.0,66100.0,18.6277,18.6277,18.602,18.6149,66100.0
2005-09-14 13:10:00,28.99,29.0,28.99,29.0,9100.0,18.6084,18.6149,18.6084,18.6149,9100.0
2005-09-14 13:15:00,29.0,29.0,28.99,28.99,27500.0,18.6149,18.6149,18.6084,18.6084,27500.0
2005-09-14 13:20:00,29.0,29.0,28.99,29.0,5300.0,18.6149,18.6149,18.6084,18.6149,5300.0
2005-09-14 13:25:00,28.99,29.01,28.99,29.0,12200.0,18.6084,18.6213,18.6084,18.6149,12200.0
2005-09-14 13:30:00,29.0,29.02,29.0,29.02,7000.0,18.6149,18.6277,18.6149,18.6277,7000.0
2005-09-14 13:35:00,29.01,29.02,29.0,29.0,75900.0,18.6213,18.6277,18.6149,18.6149,75900.0
2005-09-14 13:40:00,29.0,29.01,28.98,29.01,12300.0,18.6149,18.6213,18.602,18.6213,12300.0
2005-09-14 13:45:00,29.01,29.01,28.99,29.0,6800.0,18.6213,18.6213,18.6084,18.6149,6800.0
2005-09-14 13:50:00,28.99,28.99,28.85,28.85,16600.0,18.6084,18.6084,18.5186,18.5186,16600.0
2005-09-14 13:55:00,28.91,28.98,28.8,28.98,48000.0,18.5571,18.602,18.4865,18.602,48000.0
2005-09-14 14:00:00,28.98,29.0,28.97,28.99,9000.0,18.602,18.6149,18.5956,18.6084,9000.0
2005-09-14 14:05:00,28.99,29.04,28.99,29.04,26600.0,18.6084,18.6405,18.6084,18.6405,26600.0
2005-09-14 14:10:00,29.04,29.09,29.03,29.03,16000.0,18.6405,18.6726,18.6341,18.6341,16000.0
2005-09-14 14:15:00,29.04,29.05,28.97,28.97,30700.0,18.6405,18.647,18.5956,18.5956,30700.0
2005-09-14 14:20:00,28.97,28.98,28.94,28.94,19500.0,18.5956,18.602,18.5763,18.5763,19500.0
2005-09-14 14:25:00,28.94,28.95,28.89,28.9,38000.0,18.5763,18.5828,18.5443,18.5507,38000.0
2005-09-14 14:30:00,28.91,28.91,28.87,28.88,14400.0,18.5571,18.5571,18.5314,18.5378,14400.0
2005-09-14 14:35:00,28.88,28.92,28.87,28.92,19400.0,18.5378,18.5635,18.5314,18.5635,19400.0
2005-09-14 14:40:00,28.9,28.94,28.9,28.91,14900.0,18.5507,18.5763,18.5507,18.5571,14900.0
2005-09-14 14:45:00,28.91,28.94,28.91,28.94,7000.0,18.5571,18.5763,18.5571,18.5763,7000.0
2005-09-14 14:50:00,28.93,28.98,28.93,28.95,13400.0,18.5699,18.602,18.5699,18.5828,13400.0
2005-09-14 14:55:00,28.95,28.96,28.94,28.95,12100.0,18.5828,18.5892,18.5763,18.5828,12100.0
2005-09-14 15:00:00,28.96,28.96,28.82,28.86,19900.0,18.5892,18.5892,18.4993,18.525,19900.0
2005-09-14 15:05:00,28.86,28.93,28.86,28.92,15200.0,18.525,18.5699,18.525,18.5635,15200.0
2005-09-14 15:10:00,28.93,28.93,28.87,28.9,11100.0,18.5699,18.5699,18.5314,18.5507,11100.0
2005-09-14 15:15:00,28.9,28.91,28.89,28.9,8200.0,18.5507,18.5571,18.5443,18.5507,8200.0
2005-09-14 15:20:00,28.91,28.91,28.86,28.87,16800.0,18.5571,18.5571,18.525,18.5314,16800.0
2005-09-14 15:25:00,28.87,28.87,28.86,28.86,13500.0,18.5314,18.5314,18.525,18.525,13500.0
2005-09-14 15:30:00,28.86,28.93,28.86,28.93,16700.0,18.525,18.5699,18.525,18.5699,16700.0
2005-09-14 15:35:00,28.92,28.94,28.91,28.93,13400.0,18.5635,18.5763,18.5571,18.5699,13400.0
2005-09-14 15:40:00,28.92,28.94,28.91,28.91,21600.0,18.5635,18.5763,18.5571,18.5571,21600.0
2005-09-14 15:45:00,28.91,28.96,28.9,28.95,20700.0,18.5571,18.5892,18.5507,18.5828,20700.0
2005-09-14 15:50:00,28.94,28.94,28.86,28.87,26900.0,18.5763,18.5763,18.525,18.5314,26900.0
2005-09-14 15:55:00,28.86,28.92,28.85,28.91,35300.0,18.525,18.5635,18.5186,18.5571,35300.0
2005-09-15 09:30:00,29.0,29.14,29.0,29.14,29600.0,18.6149,18.7047,18.6149,18.7047,29600.0
2005-09-15 09:35:00,29.11,29.14,29.03,29.09,33900.0,18.6855,18.7047,18.6341,18.6726,33900.0
2005-09-15 09:40:00,29.09,29.12,29.02,29.1,19400.0,18.6726,18.6919,18.6277,18.6791,19400.0
2005-09-15 09:45:00,29.1,29.12,29.04,29.04,22300.0,18.6791,18.6919,18.6405,18.6405,22300.0
2005-09-15 09:50:00,29.04,29.05,28.99,29.04,11500.0,18.6405,18.647,18.6084,18.6405,11500.0
2005-09-15 09:55:00,29.04,29.04,29.0,29.04,14200.0,18.6405,18.6405,18.6149,18.6405,14200.0
2005-09-15 10:00:00,29.02,29.03,29.01,29.03,24500.0,18.6277,18.6341,18.6213,18.6341,24500.0
2005-09-15 10:05:00,29.02,29.02,28.96,28.96,14700.0,18.6277,18.6277,18.5892,18.5892,14700.0
2005-09-15 10:10:00,28.96,28.97,28.95,28.96,4400.0,18.5892,18.5956,18.5828,18.5892,4400.0
2005-09-15 10:15:00,28.95,28.95,28.91,28.92,11500.0,18.5828,18.5828,18.5571,18.5635,11500.0
2005-09-15 10:20:00,28.9,28.92,28.89,28.9,8200.0,18.5507,18.5635,18.5443,18.5507,8200.0
2005-09-15 10:25:00,28.9,28.9,28.86,28.86,10000.0,18.5507,18.5507,18.525,18.525,10000.0
2005-09-15 10:30:00,28.87,28.89,28.65,28.75,74100.0,18.5314,18.5443,18.3902,18.4544,74100.0
2005-09-15 10:35:00,28.79,28.95,28.79,28.92,34700.0,18.4801,18.5828,18.4801,18.5635,34700.0
2005-09-15 10:40:00,28.91,28.92,28.8,28.8,22600.0,18.5571,18.5635,18.4865,18.4865,22600.0
2005-09-15 10:45:00,28.81,28.84,28.8,28.81,12300.0,18.4929,18.5122,18.4865,18.4929,12300.0
2005-09-15 10:50:00,28.81,28.81,28.69,28.69,48400.0,18.4929,18.4929,18.4159,18.4159,48400.0
2005-09-15 10:55:00,28.7,28.78,28.7,28.77,54000.0,18.4223,18.4736,18.4223,18.4672,54000.0
2005-09-15 11:00:00,28.75,28.86,28.74,28.81,43000.0,18.4544,18.525,18.448,18.4929,43000.0
2005-09-15 11:05:00,28.8,28.8,28.73,28.73,17400.0,18.4865,18.4865,18.4416,18.4416,17400.0
2005-09-15 11:10:00,28.72,28.75,28.7,28.75,15000.0,18.4351,18.4544,18.4223,18.4544,15000.0
2005-09-15 11:15:00,28.78,28.8,28.74,28.74,21000.0,18.4736,18.4865,18.448,18.448,21000.0
2005-09-15 11:20:00,28.75,28.75,28.67,28.7,22900.0,18.4544,18.4544,18.403,18.4223,22900.0
2005-09-15 11:25:00,28.7,28.73,28.68,28.73,14900.0,18.4223,18.4416,18.4095,18.4416,14900.0
2005-09-15 11:30:00,28.73,28.73,28.68,28.72,15300.0,18.4416,18.4416,18.4095,18.4351,15300.0
2005-09-15 11:35:00,28.72,28.73,28.69,28.7,13700.0,18.4351,18.4416,18.4159,18.4223,13700.0
2005-09-15 11:40:00,28.69,28.79,28.67,28.79,28400.0,18.4159,18.4801,18.403,18.4801,28400.0
2005-09-15 11:45:00,28.77,28.77,28.72,28.74,6700.0,18.4672,18.4672,18.4351,18.448,6700.0
2005-09-15 11:50:00,28.72,28.73,28.68,28.68,8600.0,18.4351,18.4416,18.4095,18.4095,8600.0
2005-09-15 11:55:00,28.67,28.68,28.59,28.59,11600.0,18.403,18.4095,18.3517,18.3517,11600.0
2005-09-15 12:00:00,28.6,28.67,28.52,28.65,22800.0,18.3581,18.403,18.3068,18.3902,22800.0
2005-09-15 12:05:00,28.65,28.65,28.55,28.58,17700.0,18.3902,18.3902,18.326,18.3453,17700.0
2005-09-15 12:10:00,28.61,28.66,28.6,28.65,14500.0,18.3645,18.3966,18.3581,18.3902,14500.0
2005-09-15 12:15:00,28.67,28.68,28.64,28.68,9000.0,18.403,18.4095,18.3838,18.4095,9000.0
2005-09-15 12:20:00,28.67,28.68,28.65,28.65,9200.0,18.403,18.4095,18.3902,18.3902,9200.0
2005-09-15 12:25:00,28.65,28.7,28.63,28.69,4700.0,18.3902,18.4223,18.3774,18.4159,4700.0
2005-09-15 12:30:00,28.69,28.75,28.69,28.74,8400.0,18.4159,18.4544,18.4159,18.448,8400.0
2005-09-15 12:35:00,28.72,28.74,28.7,28.71,8700.0,18.4351,18.448,18.4223,18.4287,8700.0
2005-09-15 12:40:00,28.7,28.7,28.67,28.67,4900.0,18.4223,18.4223,18.403,18.403,4900.0
2005-09-15 12:45:00,28.67,28.67,28.67,28.67,2600.0,18.403,18.403,18.403,18.403,2600.0
2005-09-15 12:50:00,28.67,28.71,28.67,28.69,2800.0,18.403,18.4287,18.403,18.4159,2800.0
2005-09-15 12:55:00,28.69,28.7,28.68,28.68,3800.0,18.4159,18.4223,18.4095,18.4095,3800.0
2005-09-15 13:00:00,28.69,28.71,28.69,28.7,3700.0,18.4159,18.4287,18.4159,18.4223,3700.0
2005-09-15 13:05:00,28.69,28.74,28.68,28.73,10300.0,18.4159,18.448,18.4095,18.4416,10300.0
2005-09-15 13:10:00,28.74,28.8,28.73,28.76,14900.0,18.448,18.4865,18.4416,18.4608,14900.0
2005-09-15 13:15:00,28.76,28.81,28.75,28.79,8900.0,18.4608,18.4929,18.4544,18.4801,8900.0
2005-09-15 13:20:00,28.79,28.81,28.79,28.8,12000.0,18.4801,18.4929,18.4801,18.4865,12000.0
2005-09-15 13:25:00,28.79,28.81,28.79,28.79,10200.0,18.4801,18.4929,18.4801,18.4801,10200.0
2005-09-15 13:30:00,28.79,28.81,28.78,28.81,11000.0,18.4801,18.4929,18.4736,18.4929,11000.0
2005-09-15 13:35:00,28.81,28.81,28.76,28.79,8100.0,18.4929,18.4929,18.4608,18.4801,8100.0
2005-09-15 13:40:00,28.79,28.82,28.79,28.81,16200.0,18.4801,18.4993,18.4801,18.4929,16200.0
2005-09-15 13:45:00,28.81,28.81,28.79,28.79,7600.0,18.4929,18.4929,18.4801,18.4801,7600.0
2005-09-15 13:50:00,28.81,28.88,28.8,28.86,11000.0,18.4929,18.5378,18.4865,18.525,11000.0
2005-09-15 13:55:00,28.85,28.85,28.8,28.8,5200.0,18.5186,18.5186,18.4865,18.4865,5200.0
2005-09-15 14:00:00,28.79,28.85,28.78,28.85,8500.0,18.4801,18.5186,18.4736,18.5186,8500.0
2005-09-15 14:05:00,28.85,28.87,28.83,28.83,9700.0,18.5186,18.5314,18.5057,18.5057,9700.0
2005-09-15 14:10:00,28.83,28.84,28.82,28.82,6400.0,18.5057,18.5122,18.4993,18.4993,6400.0
2005-09-15 14:15:00,28.82,28.83,28.79,28.81,8400.0,18.4993,18.5057,18.4801,18.4929,8400.0
2005-09-15 14:20:00,28.8,28.84,28.78,28.8,8700.0,18.4865,18.5122,18.4736,18.4865,8700.0
2005-09-15 14:25:00,28.8,28.81,28.79,28.81,4900.0,18.4865,18.4929,18.4801,18.4929,4900.0
2005-09-15 14:30:00,28.83,28.85,28.81,28.83,8700.0,18.5057,18.5186,18.4929,18.5057,8700.0
2005-09-15 14:35:00,28.82,28.83,28.8,28.82,8700.0,18.4993,18.5057,18.4865,18.4993,8700.0
2005-09-15 14:40:00,28.81,28.81,28.78,28.78,6900.0,18.4929,18.4929,18.4736,18.4736,6900.0
2005-09-15 14:45:00,28.79,28.81,28.78,28.8,10700.0,18.4801,18.4929,18.4736,18.4865,10700.0
2005-09-15 14:50:00,28.81,28.84,28.8,28.82,10500.0,18.4929,18.5122,18.4865,18.4993,10500.0
2005-09-15 14:55:00,28.82,28.83,28.8,28.8,12200.0,18.4993,18.5057,18.4865,18.4865,12200.0
2005-09-15 15:00:00,28.8,28.81,28.79,28.8,7100.0,18.4865,18.4929,18.4801,18.4865,7100.0
2005-09-15 15:05:00,28.81,28.81,28.79,28.81,6700.0,18.4929,18.4929,18.4801,18.4929,6700.0
2005-09-15 15:10:00,28.81,28.82,28.79,28.8,12600.0,18.4929,18.4993,18.4801,18.4865,12600.0
2005-09-15 15:15:00,28.8,28.86,28.8,28.84,11600.0,18.4865,18.525,18.4865,18.5122,11600.0
2005-09-15 15:20:00,28.84,28.87,28.84,28.85,14600.0,18.5122,18.5314,18.5122,18.5186,14600.0
2005-09-15 15:25:00,28.86,28.89,28.86,28.87,18300.0,18.525,18.5443,18.525,18.5314,18300.0
2005-09-15 15:30:00,28.86,28.87,28.79,28.81,25200.0,18.525,18.5314,18.4801,18.4929,25200.0
2005-09-15 15:35:00,28.81,28.87,28.8,28.87,16400.0,18.4929,18.5314,18.4865,18.5314,16400.0
2005-09-15 15:40:00,28.87,28.89,28.85,28.85,20800.0,18.5314,18.5443,18.5186,18.5186,20800.0
2005-09-15 15:45:00,28.86,28.87,28.84,28.85,22400.0,18.525,18.5314,18.5122,18.5186,22400.0
2005-09-15 15:50:00,28.84,28.87,28.82,28.85,25900.0,18.5122,18.5314,18.4993,18.5186,25900.0
2005-09-15 15:55:00,28.86,28.9,28.85,28.9,25300.0,18.525,18.5507,18.5186,18.5507,25300.0
2005-09-16 09:30:00,29.2,29.25,29.2,29.23,531700.0,18.7432,18.7753,18.7432,18.7625,531700.0
2005-09-16 09:35:00,29.21,29.21,29.01,29.01,59400.0,18.7497,18.7497,18.6213,18.6213,59400.0
2005-09-16 09:40:00,29.04,29.04,28.99,29.0,89000.0,18.6405,18.6405,18.6084,18.6149,89000.0
2005-09-16 09:45:00,29.0,29.0,28.95,28.97,52800.0,18.6149,18.6149,18.5828,18.5956,52800.0
2005-09-16 09:50:00,28.96,29.0,28.96,29.0,70700.0,18.5892,18.6149,18.5892,18.6149,70700.0
2005-09-16 09:55:00,29.0,29.09,28.99,29.08,35800.0,18.6149,18.6726,18.6084,18.6662,35800.0
2005-09-16 10:00:00,29.08,29.09,28.97,29.0,31100.0,18.6662,18.6726,18.5956,18.6149,31100.0
2005-09-16 10:05:00,28.99,29.04,28.97,29.01,122400.0,18.6084,18.6405,18.5956,18.6213,122400.0
2005-09-16 10:10:00,29.0,29.1,28.99,29.07,43500.0,18.6149,18.6791,18.6084,18.6598,43500.0
2005-09-16 10:15:00,29.08,29.1,29.04,29.04,30000.0,18.6662,18.6791,18.6405,18.6405,30000.0
2005-09-16 10:20:00,29.04,29.05,28.98,28.98,47800.0,18.6405,18.647,18.602,18.602,47800.0
2005-09-16 10:25:00,28.98,28.99,28.95,28.98,14500.0,18.602,18.6084,18.5828,18.602,14500.0
2005-09-16 10:30:00,28.98,28.98,28.89,28.9,20800.0,18.602,18.602,18.5443,18.5507,20800.0
2005-09-16 10:35:00,28.88,28.94,28.86,28.92,14000.0,18.5378,18.5763,18.525,18.5635,14000.0
2005-09-16 10:40:00,28.92,28.97,28.92,28.96,15700.0,18.5635,18.5956,18.5635,18.5892,15700.0
2005-09-16 10:45:00,28.97,29.02,28.96,29.02,22300.0,18.5956,18.6277,18.5892,18.6277,22300.0
2005-09-16 10:50:00,29.01,29.03,29.0,29.02,18000.0,18.6213,18.6341,18.6149,18.6277,18000.0
2005-09-16 10:55:00,29.02,29.03,28.94,28.94,11600.0,18.6277,18.6341,18.5763,18.5763,11600.0
2005-09-16 11:00:00,28.93,28.95,28.87,28.88,17600.0,18.5699,18.5828,18.5314,18.5378,17600.0
2005-09-16 11:05:00,28.87,28.87,28.83,28.85,15200.0,18.5314,18.5314,18.5057,18.5186,15200.0
2005-09-16 11:10:00,28.85,28.87,28.82,28.82,13300.0,18.5186,18.5314,18.4993,18.4993,13300.0
2005-09-16 11:15:00,28.82,28.9,28.82,28.89,13600.0,18.4993,18.5507,18.4993,18.5443,13600.0
2005-09-16 11:20:00,28.88,28.89,28.85,28.87,14300.0,18.5378,18.5443,18.5186,18.5314,14300.0
2005-09-16 11:25:00,28.89,28.89,28.84,28.85,15200.0,18.5443,18.5443,18.5122,18.5186,15200.0
2005-09-16 11:30:00,28.85,28.86,28.85,28.85,19600.0,18.5186,18.525,18.5186,18.5186,19600.0
2005-09-16 11:35:00,28.86,28.94,28.86,28.94,15200.0,18.525,18.5763,18.525,18.5763,15200.0
2005-09-16 11:40:00,28.93,29.0,28.92,29.0,20200.0,18.5699,18.6149,18.5635,18.6149,20200.0
2005-09-16 11:45:00,29.0,29.02,28.99,29.02,13700.0,18.6149,18.6277,18.6084,18.6277,13700.0
2005-09-16 11:50:00,29.02,29.04,29.0,29.03,124400.0,18.6277,18.6405,18.6149,18.6341,124400.0
2005-09-16 11:55:00,29.04,29.04,28.93,28.93,10100.0,18.6405,18.6405,18.5699,18.5699,10100.0
2005-09-16 12:00:00,28.92,28.93,28.88,28.88,6300.0,18.5635,18.5699,18.5378,18.5378,6300.0
2005-09-16 12:05:00,28.87,28.92,28.82,28.88,228900.0,18.5314,18.5635,18.4993,18.5378,228900.0
2005-09-16 12:10:00,28.87,28.87,28.79,28.82,118500.0,18.5314,18.5314,18.4801,18.4993,118500.0
2005-09-16 12:15:00,28.81,28.85,28.78,28.81,32800.0,18.4929,18.5186,18.4736,18.4929,32800.0
2005-09-16 12:20:00,28.81,28.81,28.77,28.79,19600.0,18.4929,18.4929,18.4672,18.4801,19600.0
2005-09-16 12:25:00,28.79,28.8,28.78,28.8,7200.0,18.4801,18.4865,18.4736,18.4865,7200.0
2005-09-16 12:30:00,28.8,28.83,28.79,28.82,10700.0,18.4865,18.5057,18.4801,18.4993,10700.0
2005-09-16 12:35:00,28.84,28.84,28.82,28.83,17400.0,18.5122,18.5122,18.4993,18.5057,17400.0
2005-09-16 12:40:00,28.82,28.89,28.82,28.89,13300.0,18.4993,18.5443,18.4993,18.5443,13300.0
2005-09-16 12:45:00,28.89,28.91,28.88,28.9,10700.0,18.5443,18.5571,18.5378,18.5507,10700.0
2005-09-16 12:50:00,28.89,28.89,28.83,28.83,7700.0,18.5443,18.5443,18.5057,18.5057,7700.0
2005-09-16 12:55:00,28.83,28.85,28.82,28.83,3300.0,18.5057,18.5186,18.4993,18.5057,3300.0
2005-09-16 13:00:00,28.83,28.84,28.8,28.84,7700.0,18.5057,18.5122,18.4865,18.5122,7700.0
2005-09-16 13:05:00,28.84,28.84,28.82,28.84,16100.0,18.5122,18.5122,18.4993,18.5122,16100.0
2005-09-16 13:10:00,28.83,28.87,28.83,28.86,9600.0,18.5057,18.5314,18.5057,18.525,9600.0
2005-09-16 13:15:00,28.85,28.91,28.85,28.9,16600.0,18.5186,18.5571,18.5186,18.5507,16600.0
2005-09-16 13:20:00,28.89,28.9,28.81,28.89,24600.0,18.5443,18.5507,18.4929,18.5443,24600.0
2005-09-16 13:25:00,28.89,28.91,28.88,28.88,16600.0,18.5443,18.5571,18.5378,18.5378,16600.0
2005-09-16 13:30:00,28.88,28.89,28.85,28.86,11100.0,18.5378,18.5443,18.5186,18.525,11100.0
2005-09-16 13:35:00,28.86,28.86,28.82,28.83,7000.0,18.525,18.525,18.4993,18.5057,7000.0
2005-09-16 13:40:00,28.83,28.87,28.82,28.87,9500.0,18.5057,18.5314,18.4993,18.5314,9500.0
2005-09-16 13:45:00,28.86,28.9,28.84,28.9,7500.0,18.525,18.5507,18.5122,18.5507,7500.0
2005-09-16 13:50:00,28.9,28.9,28.81,28.82,9800.0,18.5507,18.5507,18.4929,18.4993,9800.0
2005-09-16 13:55:00,28.82,28.85,28.82,28.82,7900.0,18.4993,18.5186,18.4993,18.4993,7900.0
2005-09-16 14:00:00,28.82,28.92,28.82,28.85,19500.0,18.4993,18.5635,18.4993,18.5186,19500.0
2005-09-16 14:05:00,28.83,28.9,28.82,28.9,21300.0,18.5057,18.5507,18.4993,18.5507,21300.0
2005-09-16 14:10:00,28.9,28.9,28.83,28.83,17000.0,18.5507,18.5507,18.5057,18.5057,17000.0
2005-09-16 14:15:00,28.83,28.86,28.83,28.86,7000.0,18.5057,18.525,18.5057,18.525,7000.0
2005-09-16 14:20:00,28.86,28.88,28.85,28.86,10600.0,18.525,18.5378,18.5186,18.525,10600.0
2005-09-16 14:25:00,28.87,28.9,28.87,28.89,16400.0,18.5314,18.5507,18.5314,18.5443,16400.0
2005-09-16 14:30:00,28.9,28.92,28.9,28.92,11400.0,18.5507,18.5635,18.5507,18.5635,11400.0
2005-09-16 14:35:00,28.92,28.98,28.92,28.97,19600.0,18.5635,18.602,18.5635,18.5956,19600.0
2005-09-16 14:40:00,28.97,28.98,28.95,28.95,15000.0,18.5956,18.602,18.5828,18.5828,15000.0
2005-09-16 14:45:00,28.95,28.96,28.94,28.95,8900.0,18.5828,18.5892,18.5763,18.5828,8900.0
2005-09-16 14:50:00,28.95,28.99,28.95,28.99,10600.0,18.5828,18.6084,18.5828,18.6084,10600.0
2005-09-16 14:55:00,28.99,29.0,28.98,28.99,15600.0,18.6084,18.6149,18.602,18.6084,15600.0
2005-09-16 15:00:00,28.99,29.0,28.98,28.98,24000.0,18.6084,18.6149,18.602,18.602,24000.0
2005-09-16 15:05:00,28.99,28.99,28.98,28.98,12000.0,18.6084,18.6084,18.602,18.602,12000.0
2005-09-16 15:10:00,28.98,28.99,28.96,28.96,16400.0,18.602,18.6084,18.5892,18.5892,16400.0
2005-09-16 15:15:00,28.97,28.99,28.97,28.99,19500.0,18.5956,18.6084,18.5956,18.6084,19500.0
2005-09-16 15:20:00,28.99,28.99,28.98,28.99,16800.0,18.6084,18.6084,18.602,18.6084,16800.0
2005-09-16 15:25:00,28.99,29.0,28.98,28.99,24100.0,18.6084,18.6149,18.602,18.6084,24100.0
2005-09-16 15:30:00,28.99,29.0,28.98,28.99,41000.0,18.6084,18.6149,18.602,18.6084,41000.0
2005-09-16 15:35:00,29.0,29.01,28.96,28.98,108800.0,18.6149,18.6213,18.5892,18.602,108800.0
2005-09-16 15:40:00,28.98,29.0,28.96,28.99,56200.0,18.602,18.6149,18.5892,18.6084,56200.0
2005-09-16 15:45:00,28.99,28.99,28.97,28.98,63800.0,18.6084,18.6084,18.5956,18.602,63800.0
2005-09-16 15:50:00,28.99,28.99,28.98,28.99,99900.0,18.6084,18.6084,18.602,18.6084,99900.0
2005-09-16 15:55:00,28.99,29.0,28.98,28.98,126600.0,18.6084,18.6149,18.602,18.602,126600.0
2005-09-19 09:30:00,28.99,28.99,28.87,28.92,56400.0,18.6084,18.6084,18.5314,18.5635,56400.0
2005-09-19 09:35:00,28.92,28.99,28.9,28.93,18300.0,18.5635,18.6084,18.5507,18.5699,18300.0
2005-09-19 09:40:00,28.97,28.98,28.85,28.87,42000.0,18.5956,18.602,18.5186,18.5314,42000.0
2005-09-19 09:45:00,28.89,28.99,28.85,28.97,20900.0,18.5443,18.6084,18.5186,18.5956,20900.0
2005-09-19 09:50:00,28.96,28.99,28.93,28.96,35200.0,18.5892,18.6084,18.5699,18.5892,35200.0
2005-09-19 09:55:00,28.97,29.0,28.95,28.99,18800.0,18.5956,18.6149,18.5828,18.6084,18800.0
2005-09-19 10:00:00,28.99,29.04,28.96,29.01,48100.0,18.6084,18.6405,18.5892,18.6213,48100.0
2005-09-19 10:05:00,29.0,29.03,28.85,28.85,23200.0,18.6149,18.6341,18.5186,18.5186,23200.0
2005-09-19 10:10:00,28.85,28.9,28.84,28.87,19600.0,18.5186,18.5507,18.5122,18.5314,19600.0
2005-09-19 10:15:00,28.9,28.9,28.81,28.81,20000.0,18.5507,18.5507,18.4929,18.4929,20000.0
2005-09-19 10:20:00,28.83,28.86,28.82,28.86,11700.0,18.5057,18.525,18.4993,18.525,11700.0
2005-09-19 10:25:00,28.85,28.88,28.82,28.88,15100.0,18.5186,18.5378,18.4993,18.5378,15100.0
2005-09-19 10:30:00,28.88,28.88,28.83,28.86,5500.0,18.5378,18.5378,18.5057,18.525,5500.0
2005-09-19 10:35:00,28.86,28.88,28.84,28.88,6200.0,18.525,18.5378,18.5122,18.5378,6200.0
2005-09-19 10:40:00,28.9,28.9,28.85,28.87,6800.0,18.5507,18.5507,18.5186,18.5314,6800.0
2005-09-19 10:45:00,28.88,28.91,28.88,28.88,8700.0,18.5378,18.5571,18.5378,18.5378,8700.0
2005-09-19 10:50:00,28.88,28.92,28.87,28.88,10900.0,18.5378,18.5635,18.5314,18.5378,10900.0
2005-09-19 10:55:00,28.89,28.89,28.81,28.82,6500.0,18.5443,18.5443,18.4929,18.4993,6500.0
2005-09-19 11:00:00,28.81,28.84,28.81,28.84,7900.0,18.4929,18.5122,18.4929,18.5122,7900.0
2005-09-19 11:05:00,28.85,28.86,28.84,28.85,9600.0,18.5186,18.525,18.5122,18.5186,9600.0
2005-09-19 11:10:00,28.84,28.84,28.81,28.82,7500.0,18.5122,18.5122,18.4929,18.4993,7500.0
2005-09-19 11:15:00,28.83,28.83,28.81,28.83,6600.0,18.5057,18.5057,18.4929,18.5057,6600.0
2005-09-19 11:20:00,28.82,28.88,28.82,28.88,10400.0,18.4993,18.5378,18.4993,18.5378,10400.0
2005-09-19 11:25:00,28.9,28.92,28.86,28.92,9800.0,18.5507,18.5635,18.525,18.5635,9800.0
2005-09-19 11:30:00,28.92,28.93,28.9,28.92,8900.0,18.5635,18.5699,18.5507,18.5635,8900.0
2005-09-19 11:35:00,28.92,28.93,28.87,28.88,18600.0,18.5635,18.5699,18.5314,18.5378,18600.0
2005-09-19 11:40:00,28.87,28.91,28.87,28.9,10100.0,18.5314,18.5571,18.5314,18.5507,10100.0
2005-09-19 11:45:00,28.9,28.9,28.87,28.87,4400.0,18.5507,18.5507,18.5314,18.5314,4400.0
2005-09-19 11:50:00,28.87,28.87,28.85,28.86,12300.0,18.5314,18.5314,18.5186,18.525,12300.0
2005-09-19 11:55:00,28.86,28.87,28.85,28.86,8100.0,18.525,18.5314,18.5186,18.525,8100.0
2005-09-19 12:00:00,28.86,28.87,28.85,28.86,9100.0,18.525,18.5314,18.5186,18.525,9100.0
2005-09-19 12:05:00,28.86,28.87,28.85,28.85,11500.0,18.525,18.5314,18.5186,18.5186,11500.0
2005-09-19 12:10:00,28.86,28.89,28.85,28.88,9200.0,18.525,18.5443,18.5186,18.5378,9200.0
2005-09-19 12:15:00,28.88,28.88,28.85,28.88,5900.0,18.5378,18.5378,18.5186,18.5378,5900.0
2005-09-19 12:20:00,28.88,28.92,28.88,28.91,15600.0,18.5378,18.5635,18.5378,18.5571,15600.0
2005-09-19 12:25:00,28.91,28.91,28.86,28.86,9800.0,18.5571,18.5571,18.525,18.525,9800.0
2005-09-19 12:30:00,28.85,28.87,28.85,28.86,10800.0,18.5186,18.5314,18.5186,18.525,10800.0
2005-09-19 12:35:00,28.86,28.87,28.85,28.85,7800.0,18.525,18.5314,18.5186,18.5186,7800.0
2005-09-19 12:40:00,28.85,28.87,28.85,28.86,10000.0,18.5186,18.5314,18.5186,18.525,10000.0
2005-09-19 12:45:00,28.85,28.86,28.84,28.85,6000.0,18.5186,18.525,18.5122,18.5186,6000.0
2005-09-19 12:50:00,28.85,28.88,28.85,28.87,2800.0,18.5186,18.5378,18.5186,18.5314,2800.0
2005-09-19 12:55:00,28.87,28.88,28.85,28.86,4100.0,18.5314,18.5378,18.5186,18.525,4100.0
2005-09-19 13:00:00,28.86,28.87,28.86,28.87,5900.0,18.525,18.5314,18.525,18.5314,5900.0
2005-09-19 13:05:00,28.88,28.9,28.86,28.88,9500.0,18.5378,18.5507,18.525,18.5378,9500.0
2005-09-19 13:10:00,28.88,28.9,28.88,28.9,24800.0,18.5378,18.5507,18.5378,18.5507,24800.0
2005-09-19 13:15:00,28.89,28.89,28.86,28.87,14700.0,18.5443,18.5443,18.525,18.5314,14700.0
2005-09-19 13:20:00,28.87,28.9,28.87,28.88,5800.0,18.5314,18.5507,18.5314,18.5378,5800.0
2005-09-19 13:25:00,28.88,28.89,28.87,28.88,5800.0,18.5378,18.5443,18.5314,18.5378,5800.0
2005-09-19 13:30:00,28.88,28.9,28.88,28.89,11000.0,18.5378,18.5507,18.5378,18.5443,11000.0
2005-09-19 13:35:00,28.89,28.97,28.89,28.97,22400.0,18.5443,18.5956,18.5443,18.5956,22400.0
2005-09-19 13:40:00,28.97,28.99,28.95,28.97,14400.0,18.5956,18.6084,18.5828,18.5956,14400.0
2005-09-19 13:45:00,28.97,28.99,28.91,28.91,30600.0,18.5956,18.6084,18.5571,18.5571,30600.0
2005-09-19 13:50:00,28.92,28.94,28.92,28.93,7200.0,18.5635,18.5763,18.5635,18.5699,7200.0
2005-09-19 13:55:00,28.93,28.94,28.92,28.94,6500.0,18.5699,18.5763,18.5635,18.5763,6500.0
2005-09-19 14:00:00,28.95,28.96,28.93,28.94,6300.0,18.5828,18.5892,18.5699,18.5763,6300.0
2005-09-19 14:05:00,28.94,28.95,28.9,28.91,9900.0,18.5763,18.5828,18.5507,18.5571,9900.0
2005-09-19 14:10:00,28.91,28.92,28.86,28.87,15000.0,18.5571,18.5635,18.525,18.5314,15000.0
2005-09-19 14:15:00,28.87,28.9,28.86,28.89,11500.0,18.5314,18.5507,18.525,18.5443,11500.0
2005-09-19 14:20:00,28.9,28.92,28.9,28.9,17200.0,18.5507,18.5635,18.5507,18.5507,17200.0
2005-09-19 14:25:00,28.9,28.93,28.9,28.93,9200.0,18.5507,18.5699,18.5507,18.5699,9200.0
2005-09-19 14:30:00,28.95,29.0,28.94,29.0,28200.0,18.5828,18.6149,18.5763,18.6149,28200.0
2005-09-19 14:35:00,28.99,29.0,28.98,28.99,14900.0,18.6084,18.6149,18.602,18.6084,14900.0
2005-09-19 14:40:00,28.98,29.0,28.98,29.0,25600.0,18.602,18.6149,18.602,18.6149,25600.0
2005-09-19 14:45:00,29.0,29.04,29.0,29.03,39300.0,18.6149,18.6405,18.6149,18.6341,39300.0
2005-09-19 14:50:00,29.03,29.04,28.99,29.0,213300.0,18.6341,18.6405,18.6084,18.6149,213300.0
2005-09-19 14:55:00,29.0,29.0,28.96,28.96,6800.0,18.6149,18.6149,18.5892,18.5892,6800.0
2005-09-19 15:00:00,28.97,29.0,28.97,28.99,9300.0,18.5956,18.6149,18.5956,18.6084,9300.0
2005-09-19 15:05:00,28.99,29.0,28.99,29.0,14500.0,18.6084,18.6149,18.6084,18.6149,14500.0
2005-09-19 15:10:00,29.0,29.0,28.98,29.0,50500.0,18.6149,18.6149,18.602,18.6149,50500.0
2005-09-19 15:15:00,28.99,29.02,28.99,29.01,77600.0,18.6084,18.6277,18.6084,18.6213,77600.0
2005-09-19 15:20:00,29.01,29.03,29.01,29.03,24600.0,18.6213,18.6341,18.6213,18.6341,24600.0
2005-09-19 15:25:00,29.02,29.03,28.98,29.0,21800.0,18.6277,18.6341,18.602,18.6149,21800.0
2005-09-19 15:30:00,29.0,29.0,28.97,28.98,31500.0,18.6149,18.6149,18.5956,18.602,31500.0
2005-09-19 15:35:00,28.97,29.0,28.97,29.0,20800.0,18.5956,18.6149,18.5956,18.6149,20800.0
2005-09-19 15:40:00,29.0,29.03,28.95,28.95,47400.0,18.6149,18.6341,18.5828,18.5828,47400.0
2005-09-19 15:45:00,28.94,29.05,28.94,29.05,47100.0,18.5763,18.647,18.5763,18.647,47100.0
2005-09-19 15:50:00,29.05,29.05,28.99,29.05,33500.0,18.647,18.647,18.6084,18.647,33500.0
2005-09-19 15:55:00,29.05,29.05,29.02,29.03,58800.0,18.647,18.647,18.6277,18.6341,58800.0
2005-09-20 09:30:00,29.14,29.43,29.1,29.43,67300.0,18.7047,18.8909,18.6791,18.8909,67300.0
2005-09-20 09:35:00,29.44,29.48,29.29,29.32,46700.0,18.8973,18.923,18.801,18.8203,46700.0
2005-09-20 09:40:00,29.27,29.37,29.26,29.34,16400.0,18.7882,18.8524,18.7818,18.8331,16400.0
2005-09-20 09:45:00,29.34,29.37,29.25,29.28,23300.0,18.8331,18.8524,18.7753,18.7946,23300.0
2005-09-20 09:50:00,29.28,29.43,29.28,29.4,15300.0,18.7946,18.8909,18.7946,18.8716,15300.0
2005-09-20 09:55:00,29.4,29.42,29.37,29.42,13400.0,18.8716,18.8845,18.8524,18.8845,13400.0
2005-09-20 10:00:00,29.45,29.7,29.44,29.69,82100.0,18.9037,19.0642,18.8973,19.0578,82100.0
2005-09-20 10:05:00,29.72,29.72,29.63,29.64,84400.0,19.077,19.077,19.0193,19.0257,84400.0
2005-09-20 10:10:00,29.65,29.9,29.64,29.9,116300.0,19.0321,19.1926,19.0257,19.1926,116300.0
2005-09-20 10:15:00,29.9,29.99,29.9,29.96,88700.0,19.1926,19.2503,19.1926,19.2311,88700.0
2005-09-20 10:20:00,29.96,29.99,29.93,29.97,72800.0,19.2311,19.2503,19.2118,19.2375,72800.0
2005-09-20 10:25:00,29.97,29.99,29.95,29.99,58000.0,19.2375,19.2503,19.2247,19.2503,58000.0
2005-09-20 10:30:00,29.99,29.99,29.94,29.99,47300.0,19.2503,19.2503,19.2182,19.2503,47300.0
2005-09-20 10:35:00,29.99,30.0,29.97,29.98,59900.0,19.2503,19.2568,19.2375,19.2439,59900.0
2005-09-20 10:40:00,29.98,30.05,29.97,30.04,125400.0,19.2439,19.2888,19.2375,19.2824,125400.0
2005-09-20 10:45:00,30.04,30.2,30.02,30.18,118600.0,19.2824,19.3851,19.2696,19.3723,118600.0
2005-09-20 10:50:00,30.16,30.17,30.11,30.15,59300.0,19.3595,19.3659,19.3274,19.353,59300.0
2005-09-20 10:55:00,30.15,30.16,30.08,30.11,68500.0,19.353,19.3595,19.3081,19.3274,68500.0
2005-09-20 11:00:00,30.11,30.11,30.01,30.06,66400.0,19.3274,19.3274,19.2632,19.2953,66400.0
2005-09-20 11:05:00,30.09,30.21,30.09,30.21,60800.0,19.3145,19.3916,19.3145,19.3916,60800.0
2005-09-20 11:10:00,30.21,30.44,30.2,30.39,106800.0,19.3916,19.5392,19.3851,19.5071,106800.0
2005-09-20 11:15:00,30.38,30.46,30.2,30.2,73400.0,19.5007,19.552,19.3851,19.3851,73400.0
2005-09-20 11:20:00,30.26,30.26,29.91,29.93,110200.0,19.4236,19.4236,19.199,19.2118,110200.0
2005-09-20 11:25:00,29.93,30.11,29.93,30.02,87300.0,19.2118,19.3274,19.2118,19.2696,87300.0
2005-09-20 11:30:00,30.02,30.06,29.93,29.93,65400.0,19.2696,19.2953,19.2118,19.2118,65400.0
2005-09-20 11:35:00,29.94,29.96,29.84,29.92,36800.0,19.2182,19.2311,19.1541,19.2054,36800.0
2005-09-20 11:40:00,29.92,29.95,29.9,29.95,35700.0,19.2054,19.2247,19.1926,19.2247,35700.0
2005-09-20 11:45:00,29.95,29.98,29.94,29.97,26300.0,19.2247,19.2439,19.2182,19.2375,26300.0
2005-09-20 11:50:00,29.97,30.0,29.97,29.99,30300.0,19.2375,19.2568,19.2375,19.2503,30300.0
2005-09-20 11:55:00,29.98,30.0,29.98,29.99,24200.0,19.2439,19.2568,19.2439,19.2503,24200.0
2005-09-20 12:00:00,29.99,30.0,29.98,30.0,24600.0,19.2503,19.2568,19.2439,19.2568,24600.0
2005-09-20 12:05:00,30.0,30.05,29.96,29.97,85100.0,19.2568,19.2888,19.2311,19.2375,85100.0
2005-09-20 12:10:00,29.99,30.06,29.98,30.01,61700.0,19.2503,19.2953,19.2439,19.2632,61700.0
2005-09-20 12:15:00,30.01,30.04,30.0,30.04,21900.0,19.2632,19.2824,19.2568,19.2824,21900.0
2005-09-20 12:20:00,30.04,30.1,30.04,30.08,54300.0,19.2824,19.3209,19.2824,19.3081,54300.0
2005-09-20 12:25:00,30.08,30.1,30.06,30.08,22500.0,19.3081,19.3209,19.2953,19.3081,22500.0
2005-09-20 12:30:00,30.09,30.11,30.09,30.11,38700.0,19.3145,19.3274,19.3145,19.3274,38700.0
2005-09-20 12:35:00,30.11,30.14,30.11,30.14,25800.0,19.3274,19.3466,19.3274,19.3466,25800.0
2005-09-20 12:40:00,30.13,30.16,30.07,30.14,44600.0,19.3402,19.3595,19.3017,19.3466,44600.0
2005-09-20 12:45:00,30.13,30.18,30.13,30.14,20800.0,19.3402,19.3723,19.3402,19.3466,20800.0
2005-09-20 12:50:00,30.14,30.19,30.07,30.19,29400.0,19.3466,19.3787,19.3017,19.3787,29400.0
2005-09-20 12:55:00,30.18,30.22,30.18,30.18,24000.0,19.3723,19.398,19.3723,19.3723,24000.0
2005-09-20 13:00:00,30.19,30.19,30.15,30.16,20900.0,19.3787,19.3787,19.353,19.3595,20900.0
2005-09-20 13:05:00,30.16,30.17,30.15,30.16,16400.0,19.3595,19.3659,19.353,19.3595,16400.0
2005-09-20 13:10:00,30.16,30.21,30.15,30.2,25400.0,19.3595,19.3916,19.353,19.3851,25400.0
2005-09-20 13:15:00,30.2,30.22,30.19,30.22,16400.0,19.3851,19.398,19.3787,19.398,16400.0
2005-09-20 13:20:00,30.22,30.24,30.2,30.22,20500.0,19.398,19.4108,19.3851,19.398,20500.0
2005-09-20 13:25:00,30.23,30.23,30.19,30.21,20800.0,19.4044,19.4044,19.3787,19.3916,20800.0
2005-09-20 13:30:00,30.21,30.22,30.17,30.17,27000.0,19.3916,19.398,19.3659,19.3659,27000.0
2005-09-20 13:35:00,30.17,30.23,30.14,30.23,32000.0,19.3659,19.4044,19.3466,19.4044,32000.0
2005-09-20 13:40:00,30.22,30.26,30.21,30.26,34600.0,19.398,19.4236,19.3916,19.4236,34600.0
2005-09-20 13:45:00,30.26,30.27,30.22,30.27,24000.0,19.4236,19.4301,19.398,19.4301,24000.0
2005-09-20 13:50:00,30.25,30.26,30.2,30.2,18600.0,19.4172,19.4236,19.3851,19.3851,18600.0
2005-09-20 13:55:00,30.19,30.28,30.18,30.27,31500.0,19.3787,19.4365,19.3723,19.4301,31500.0
2005-09-20 14:00:00,30.27,30.27,30.21,30.23,15500.0,19.4301,19.4301,19.3916,19.4044,15500.0
2005-09-20 14:05:00,30.22,30.23,30.18,30.19,19300.0,19.398,19.4044,19.3723,19.3787,19300.0
2005-09-20 14:10:00,30.19,30.2,30.17,30.17,33000.0,19.3787,19.3851,19.3659,19.3659,33000.0
2005-09-20 14:15:00,30.17,30.22,30.02,30.13,32900.0,19.3659,19.398,19.2696,19.3402,32900.0
2005-09-20 14:20:00,30.15,30.15,30.04,30.08,45000.0,19.353,19.353,19.2824,19.3081,45000.0
2005-09-20 14:25:00,30.08,30.08,30.03,30.05,66200.0,19.3081,19.3081,19.276,19.2888,66200.0
2005-09-20 14:30:00,30.05,30.08,30.01,30.06,48400.0,19.2888,19.3081,19.2632,19.2953,48400.0
2005-09-20 14:35:00,30.05,30.18,30.05,30.15,42800.0,19.2888,19.3723,19.2888,19.353,42800.0
2005-09-20 14:40:00,30.14,30.15,30.07,30.11,55500.0,19.3466,19.353,19.3017,19.3274,55500.0
2005-09-20 14:45:00,30.11,30.11,29.91,29.92,17100.0,19.3274,19.3274,19.199,19.2054,17100.0
2005-09-20 14:50:00,29.99,30.03,29.86,29.88,82700.0,19.2503,19.276,19.1669,19.1797,82700.0
2005-09-20 14:55:00,29.88,29.89,29.78,29.81,36800.0,19.1797,19.1861,19.1155,19.1348,36800.0
2005-09-20 15:00:00,29.8,29.81,29.7,29.7,41900.0,19.1284,19.1348,19.0642,19.0642,41900.0
2005-09-20 15:05:00,29.7,29.73,29.52,29.65,56300.0,19.0642,19.0834,18.9486,19.0321,56300.0
2005-09-20 15:10:00,29.65,29.75,29.6,29.65,55900.0,19.0321,19.0963,19.0,19.0321,55900.0
2005-09-20 15:15:00,29.62,29.64,29.51,29.52,51300.0,19.0128,19.0257,18.9422,18.9486,51300.0
2005-09-20 15:20:00,29.51,29.54,29.5,29.53,56900.0,18.9422,18.9615,18.9358,18.9551,56900.0
2005-09-20 15:25:00,29.43,29.6,29.43,29.59,45600.0,18.8909,19.0,18.8909,18.9936,45600.0
2005-09-20 15:30:00,29.59,29.6,29.54,29.57,52400.0,18.9936,19.0,18.9615,18.9807,52400.0
2005-09-20 15:35:00,29.56,29.57,29.52,29.52,64900.0,18.9743,18.9807,18.9486,18.9486,64900.0
2005-09-20 15:40:00,29.53,29.54,29.47,29.48,71500.0,18.9551,18.9615,18.9166,18.923,71500.0
2005-09-20 15:45:00,29.48,29.52,29.46,29.5,59000.0,18.923,18.9486,18.9101,18.9358,59000.0
2005-09-20 15:50:00,29.49,29.54,29.48,29.49,77300.0,18.9294,18.9615,18.923,18.9294,77300.0
2005-09-20 15:55:00,29.49,29.49,29.42,29.47,110800.0,18.9294,18.9294,18.8845,18.9166,110800.0
2005-09-21 09:30:00,29.29,29.29,29.2,29.22,44800.0,18.801,18.801,18.7432,18.7561,44800.0
2005-09-21 09:35:00,29.22,29.3,29.22,29.27,24400.0,18.7561,18.8074,18.7561,18.7882,24400.0
2005-09-21 09:40:00,29.28,29.41,29.27,29.4,55300.0,18.7946,18.878,18.7882,18.8716,55300.0
2005-09-21 09:45:00,29.36,29.41,29.35,29.39,152700.0,18.8459,18.878,18.8395,18.8652,152700.0
2005-09-21 09:50:00,29.39,29.61,29.39,29.6,121200.0,18.8652,19.0064,18.8652,19.0,121200.0
2005-09-21 09:55:00,29.59,29.9,29.59,29.82,100500.0,18.9936,19.1926,18.9936,19.1412,100500.0
2005-09-21 10:00:00,29.81,29.9,29.74,29.89,76700.0,19.1348,19.1926,19.0899,19.1861,76700.0
2005-09-21 10:05:00,29.89,30.25,29.89,30.0,150300.0,19.1861,19.4172,19.1861,19.2568,150300.0
2005-09-21 10:10:00,30.01,30.09,29.91,30.07,70600.0,19.2632,19.3145,19.199,19.3017,70600.0
2005-09-21 10:15:00,30.06,30.07,29.83,29.83,85200.0,19.2953,19.3017,19.1476,19.1476,85200.0
2005-09-21 10:20:00,29.82,29.96,29.82,29.93,24300.0,19.1412,19.2311,19.1412,19.2118,24300.0
2005-09-21 10:25:00,29.93,29.93,29.81,29.91,84900.0,19.2118,19.2118,19.1348,19.199,84900.0
2005-09-21 10:30:00,29.93,29.93,29.84,29.84,31500.0,19.2118,19.2118,19.1541,19.1541,31500.0
2005-09-21 10:35:00,29.84,29.84,29.6,29.6,45100.0,19.1541,19.1541,19.0,19.0,45100.0
2005-09-21 10:40:00,29.58,29.68,29.58,29.61,56800.0,18.9872,19.0513,18.9872,19.0064,56800.0
2005-09-21 10:45:00,29.62,29.64,29.57,29.61,49600.0,19.0128,19.0257,18.9807,19.0064,49600.0
2005-09-21 10:50:00,29.61,29.7,29.61,29.7,59100.0,19.0064,19.0642,19.0064,19.0642,59100.0
2005-09-21 10:55:00,29.7,29.74,29.68,29.68,68700.0,19.0642,19.0899,19.0513,19.0513,68700.0
2005-09-21 11:00:00,29.67,29.7,29.62,29.62,47400.0,19.0449,19.0642,19.0128,19.0128,47400.0
2005-09-21 11:05:00,29.58,29.6,29.47,29.6,39400.0,18.9872,19.0,18.9166,19.0,39400.0
2005-09-21 11:10:00,29.57,29.63,29.57,29.63,52400.0,18.9807,19.0193,18.9807,19.0193,52400.0
2005-09-21 11:15:00,29.63,29.68,29.56,29.66,36800.0,19.0193,19.0513,18.9743,19.0385,36800.0
2005-09-21 11:20:00,29.67,29.71,29.66,29.69,45800.0,19.0449,19.0706,19.0385,19.0578,45800.0
2005-09-21 11:25:00,29.69,29.72,29.67,29.71,39100.0,19.0578,19.077,19.0449,19.0706,39100.0
2005-09-21 11:30:00,29.71,29.71,29.69,29.7,38900.0,19.0706,19.0706,19.0578,19.0642,38900.0
2005-09-21 11:35:00,29.71,29.71,29.69,29.69,26700.0,19.0706,19.0706,19.0578,19.0578,26700.0
2005-09-21 11:40:00,29.69,29.69,29.67,29.68,38300.0,19.0578,19.0578,19.0449,19.0513,38300.0
2005-09-21 11:45:00,29.69,29.69,29.57,29.57,56000.0,19.0578,19.0578,18.9807,18.9807,56000.0
2005-09-21 11:50:00,29.56,29.56,29.42,29.42,35700.0,18.9743,18.9743,18.8845,18.8845,35700.0
2005-09-21 11:55:00,29.42,29.43,29.35,29.38,34400.0,18.8845,18.8909,18.8395,18.8588,34400.0
2005-09-21 12:00:00,29.38,29.69,29.38,29.61,44500.0,18.8588,19.0578,18.8588,19.0064,44500.0
2005-09-21 12:05:00,29.61,29.62,29.55,29.56,59000.0,19.0064,19.0128,18.9679,18.9743,59000.0
2005-09-21 12:10:00,29.57,29.57,29.55,29.56,13600.0,18.9807,18.9807,18.9679,18.9743,13600.0
2005-09-21 12:15:00,29.57,29.62,29.57,29.6,14500.0,18.9807,19.0128,18.9807,19.0,14500.0
2005-09-21 12:20:00,29.6,29.64,29.6,29.61,21300.0,19.0,19.0257,19.0,19.0064,21300.0
2005-09-21 12:25:00,29.64,29.67,29.61,29.67,23200.0,19.0257,19.0449,19.0064,19.0449,23200.0
2005-09-21 12:30:00,29.65,29.67,29.55,29.59,67000.0,19.0321,19.0449,18.9679,18.9936,67000.0
2005-09-21 12:35:00,29.58,29.6,29.47,29.47,166800.0,18.9872,19.0,18.9166,18.9166,166800.0
2005-09-21 12:40:00,29.46,29.61,29.44,29.44,29200.0,18.9101,19.0064,18.8973,18.8973,29200.0
2005-09-21 12:45:00,29.44,29.47,29.43,29.45,28000.0,18.8973,18.9166,18.8909,18.9037,28000.0
2005-09-21 12:50:00,29.45,29.53,29.45,29.48,41100.0,18.9037,18.9551,18.9037,18.923,41100.0
2005-09-21 12:55:00,29.5,29.5,29.48,29.5,31800.0,18.9358,18.9358,18.923,18.9358,31800.0
2005-09-21 13:00:00,29.5,29.5,29.47,29.48,15100.0,18.9358,18.9358,18.9166,18.923,15100.0
2005-09-21 13:05:00,29.48,29.48,29.45,29.48,13500.0,18.923,18.923,18.9037,18.923,13500.0
2005-09-21 13:10:00,29.48,29.49,29.46,29.46,20300.0,18.923,18.9294,18.9101,18.9101,20300.0
2005-09-21 13:15:00,29.47,29.47,29.45,29.45,14700.0,18.9166,18.9166,18.9037,18.9037,14700.0
2005-09-21 13:20:00,29.45,29.46,29.4,29.43,22700.0,18.9037,18.9101,18.8716,18.8909,22700.0
2005-09-21 13:25:00,29.43,29.44,29.43,29.44,10000.0,18.8909,18.8973,18.8909,18.8973,10000.0
2005-09-21 13:30:00,29.43,29.43,29.4,29.41,20200.0,18.8909,18.8909,18.8716,18.878,20200.0
2005-09-21 13:35:00,29.41,29.44,29.41,29.41,36000.0,18.878,18.8973,18.878,18.878,36000.0
2005-09-21 13:40:00,29.41,29.41,29.41,29.41,16300.0,18.878,18.878,18.878,18.878,16300.0
2005-09-21 13:45:00,29.41,29.45,29.41,29.45,20800.0,18.878,18.9037,18.878,18.9037,20800.0
2005-09-21 13:50:00,29.44,29.44,29.37,29.39,57100.0,18.8973,18.8973,18.8524,18.8652,57100.0
2005-09-21 13:55:00,29.38,29.42,29.37,29.41,24300.0,18.8588,18.8845,18.8524,18.878,24300.0
2005-09-21 14:00:00,29.42,29.44,29.38,29.39,31500.0,18.8845,18.8973,18.8588,18.8652,31500.0
2005-09-21 14:05:00,29.4,29.42,29.38,29.39,49500.0,18.8716,18.8845,18.8588,18.8652,49500.0
2005-09-21 14:10:00,29.4,29.4,29.36,29.36,9800.0,18.8716,18.8716,18.8459,18.8459,9800.0
2005-09-21 14:15:00,29.37,29.45,29.36,29.43,49400.0,18.8524,18.9037,18.8459,18.8909,49400.0
2005-09-21 14:20:00,29.43,29.44,29.4,29.44,12800.0,18.8909,18.8973,18.8716,18.8973,12800.0
2005-09-21 14:25:00,29.43,29.45,29.43,29.44,30600.0,18.8909,18.9037,18.8909,18.8973,30600.0
2005-09-21 14:30:00,29.45,29.51,29.45,29.49,43700.0,18.9037,18.9422,18.9037,18.9294,43700.0
2005-09-21 14:35:00,29.49,29.49,29.46,29.47,25400.0,18.9294,18.9294,18.9101,18.9166,25400.0
2005-09-21 14:40:00,29.47,29.52,29.46,29.51,64200.0,18.9166,18.9486,18.9101,18.9422,64200.0
2005-09-21 14:45:00,29.51,29.51,29.45,29.5,35000.0,18.9422,18.9422,18.9037,18.9358,35000.0
2005-09-21 14:50:00,29.5,29.5,29.45,29.46,34900.0,18.9358,18.9358,18.9037,18.9101,34900.0
2005-09-21 14:55:00,29.46,29.52,29.46,29.51,68000.0,18.9101,18.9486,18.9101,18.9422,68000.0
2005-09-21 15:00:00,29.5,29.52,29.45,29.46,27500.0,18.9358,18.9486,18.9037,18.9101,27500.0
2005-09-21 15:05:00,29.46,29.46,29.31,29.32,32600.0,18.9101,18.9101,18.8138,18.8203,32600.0
2005-09-21 15:10:00,29.34,29.41,29.34,29.36,14100.0,18.8331,18.878,18.8331,18.8459,14100.0
2005-09-21 15:15:00,29.36,29.37,29.32,29.33,16000.0,18.8459,18.8524,18.8203,18.8267,16000.0
2005-09-21 15:20:00,29.33,29.34,29.26,29.27,15300.0,18.8267,18.8331,18.7818,18.7882,15300.0
2005-09-21 15:25:00,29.27,29.27,29.19,29.23,62400.0,18.7882,18.7882,18.7368,18.7625,62400.0
2005-09-21 15:30:00,29.23,29.28,29.21,29.28,24000.0,18.7625,18.7946,18.7497,18.7946,24000.0
2005-09-21 15:35:00,29.28,29.33,29.27,29.32,40000.0,18.7946,18.8267,18.7882,18.8203,40000.0
2005-09-21 15:40:00,29.31,29.36,29.31,29.35,29100.0,18.8138,18.8459,18.8138,18.8395,29100.0
2005-09-21 15:45:00,29.34,29.37,29.33,29.35,58800.0,18.8331,18.8524,18.8267,18.8395,58800.0
2005-09-21 15:50:00,29.35,29.36,29.26,29.27,44200.0,18.8395,18.8459,18.7818,18.7882,44200.0
2005-09-21 15:55:00,29.27,29.27,29.2,29.25,57700.0,18.7882,18.7882,18.7432,18.7753,57700.0
2005-09-22 09:30:00,29.3,29.45,29.26,29.26,33600.0,18.8074,18.9037,18.7818,18.7818,33600.0
2005-09-22 09:35:00,29.25,29.35,29.22,29.3,67100.0,18.7753,18.8395,18.7561,18.8074,67100.0
2005-09-22 09:40:00,29.26,29.31,29.26,29.31,38500.0,18.7818,18.8138,18.7818,18.8138,38500.0
2005-09-22 09:45:00,29.31,29.43,29.3,29.41,38100.0,18.8138,18.8909,18.8074,18.878,38100.0
2005-09-22 09:50:00,29.41,29.62,29.41,29.62,89700.0,18.878,19.0128,18.878,19.0128,89700.0
2005-09-22 09:55:00,29.62,29.8,29.62,29.8,90300.0,19.0128,19.1284,19.0128,19.1284,90300.0
2005-09-22 10:00:00,29.8,29.9,29.8,29.8,161300.0,19.1284,19.1926,19.1284,19.1284,161300.0
2005-09-22 10:05:00,29.81,29.81,29.61,29.62,46500.0,19.1348,19.1348,19.0064,19.0128,46500.0
2005-09-22 10:10:00,29.61,29.67,29.61,29.66,31900.0,19.0064,19.0449,19.0064,19.0385,31900.0
2005-09-22 10:15:00,29.66,29.67,29.63,29.63,69400.0,19.0385,19.0449,19.0193,19.0193,69400.0
2005-09-22 10:20:00,29.63,29.63,29.46,29.47,63400.0,19.0193,19.0193,18.9101,18.9166,63400.0
2005-09-22 10:25:00,29.47,29.47,29.4,29.43,31300.0,18.9166,18.9166,18.8716,18.8909,31300.0
2005-09-22 10:30:00,29.45,29.52,29.43,29.47,32100.0,18.9037,18.9486,18.8909,18.9166,32100.0
2005-09-22 10:35:00,29.47,29.65,29.47,29.57,31500.0,18.9166,19.0321,18.9166,18.9807,31500.0
2005-09-22 10:40:00,29.56,29.62,29.51,29.62,20700.0,18.9743,19.0128,18.9422,19.0128,20700.0
2005-09-22 10:45:00,29.62,29.62,29.55,29.56,16800.0,19.0128,19.0128,18.9679,18.9743,16800.0
2005-09-22 10:50:00,29.56,29.56,29.5,29.54,23600.0,18.9743,18.9743,18.9358,18.9615,23600.0
2005-09-22 10:55:00,29.54,29.57,29.5,29.51,14100.0,18.9615,18.9807,18.9358,18.9422,14100.0
2005-09-22 11:00:00,29.51,29.59,29.51,29.51,11400.0,18.9422,18.9936,18.9422,18.9422,11400.0
2005-09-22 11:05:00,29.5,29.5,29.46,29.46,10100.0,18.9358,18.9358,18.9101,18.9101,10100.0
2005-09-22 11:10:00,29.47,29.49,29.42,29.44,13900.0,18.9166,18.9294,18.8845,18.8973,13900.0
2005-09-22 11:15:00,29.44,29.48,29.4,29.45,20100.0,18.8973,18.923,18.8716,18.9037,20100.0
2005-09-22 11:20:00,29.43,29.46,29.41,29.44,15200.0,18.8909,18.9101,18.878,18.8973,15200.0
2005-09-22 11:25:00,29.44,29.44,29.38,29.39,39800.0,18.8973,18.8973,18.8588,18.8652,39800.0
2005-09-22 11:30:00,29.39,29.41,29.29,29.33,43700.0,18.8652,18.878,18.801,18.8267,43700.0
2005-09-22 11:35:00,29.3,29.32,29.29,29.29,35300.0,18.8074,18.8203,18.801,18.801,35300.0
2005-09-22 11:40:00,29.29,29.32,29.28,29.31,24200.0,18.801,18.8203,18.7946,18.8138,24200.0
2005-09-22 11:45:00,29.31,29.32,29.3,29.3,5700.0,18.8138,18.8203,18.8074,18.8074,5700.0
2005-09-22 11:50:00,29.31,29.34,29.3,29.32,10500.0,18.8138,18.8331,18.8074,18.8203,10500.0
2005-09-22 11:55:00,29.32,29.44,29.32,29.42,9900.0,18.8203,18.8973,18.8203,18.8845,9900.0
2005-09-22 12:00:00,29.43,29.43,29.3,29.31,17500.0,18.8909,18.8909,18.8074,18.8138,17500.0
2005-09-22 12:05:00,29.31,29.31,29.3,29.31,10400.0,18.8138,18.8138,18.8074,18.8138,10400.0
2005-09-22 12:10:00,29.31,29.32,29.31,29.32,2900.0,18.8138,18.8203,18.8138,18.8203,2900.0
2005-09-22 12:15:00,29.32,29.32,29.31,29.31,4400.0,18.8203,18.8203,18.8138,18.8138,4400.0
2005-09-22 12:20:00,29.31,29.35,29.31,29.35,6000.0,18.8138,18.8395,18.8138,18.8395,6000.0
2005-09-22 12:25:00,29.33,29.4,29.33,29.4,19100.0,18.8267,18.8716,18.8267,18.8716,19100.0
2005-09-22 12:30:00,29.39,29.4,29.38,29.39,8000.0,18.8652,18.8716,18.8588,18.8652,8000.0
2005-09-22 12:35:00,29.4,29.45,29.39,29.42,3600.0,18.8716,18.9037,18.8652,18.8845,3600.0
2005-09-22 12:40:00,29.42,29.42,29.4,29.41,32400.0,18.8845,18.8845,18.8716,18.878,32400.0
2005-09-22 12:45:00,29.41,29.43,29.4,29.4,21200.0,18.878,18.8909,18.8716,18.8716,21200.0
2005-09-22 12:50:00,29.4,29.4,29.3,29.31,34000.0,18.8716,18.8716,18.8074,18.8138,34000.0
2005-09-22 12:55:00,29.33,29.34,29.3,29.32,25300.0,18.8267,18.8331,18.8074,18.8203,25300.0
2005-09-22 13:00:00,29.32,29.34,29.32,29.33,5500.0,18.8203,18.8331,18.8203,18.8267,5500.0
2005-09-22 13:05:00,29.32,29.35,29.3,29.35,6000.0,18.8203,18.8395,18.8074,18.8395,6000.0
2005-09-22 13:10:00,29.35,29.46,29.35,29.46,18400.0,18.8395,18.9101,18.8395,18.9101,18400.0
2005-09-22 13:15:00,29.45,29.49,29.41,29.49,14800.0,18.9037,18.9294,18.878,18.9294,14800.0
2005-09-22 13:20:00,29.48,29.48,29.43,29.46,8600.0,18.923,18.923,18.8909,18.9101,8600.0
2005-09-22 13:25:00,29.45,29.46,29.4,29.4,5100.0,18.9037,18.9101,18.8716,18.8716,5100.0
2005-09-22 13:30:00,29.4,29.4,29.38,29.38,7200.0,18.8716,18.8716,18.8588,18.8588,7200.0
2005-09-22 13:35:00,29.39,29.45,29.37,29.43,16400.0,18.8652,18.9037,18.8524,18.8909,16400.0
2005-09-22 13:40:00,29.45,29.62,29.44,29.6,20700.0,18.9037,19.0128,18.8973,19.0,20700.0
2005-09-22 13:45:00,29.59,29.66,29.57,29.63,12200.0,18.9936,19.0385,18.9807,19.0193,12200.0
2005-09-22 13:50:00,29.63,29.63,29.44,29.53,51000.0,19.0193,19.0193,18.8973,18.9551,51000.0
2005-09-22 13:55:00,29.56,29.62,29.56,29.61,18200.0,18.9743,19.0128,18.9743,19.0064,18200.0
2005-09-22 14:00:00,29.6,29.62,29.56,29.58,9200.0,19.0,19.0128,18.9743,18.9872,9200.0
2005-09-22 14:05:00,29.59,29.66,29.59,29.63,16300.0,18.9936,19.0385,18.9936,19.0193,16300.0
2005-09-22 14:10:00,29.63,29.63,29.49,29.5,17100.0,19.0193,19.0193,18.9294,18.9358,17100.0
2005-09-22 14:15:00,29.5,29.55,29.5,29.53,7600.0,18.9358,18.9679,18.9358,18.9551,7600.0
2005-09-22 14:20:00,29.54,29.56,29.4,29.44,95700.0,18.9615,18.9743,18.8716,18.8973,95700.0
2005-09-22 14:25:00,29.44,29.65,29.44,29.54,38200.0,18.8973,19.0321,18.8973,18.9615,38200.0
2005-09-22 14:30:00,29.53,29.55,29.5,29.5,19700.0,18.9551,18.9679,18.9358,18.9358,19700.0
2005-09-22 14:35:00,29.53,29.56,29.5,29.56,23400.0,18.9551,18.9743,18.9358,18.9743,23400.0
2005-09-22 14:40:00,29.53,29.6,29.53,29.58,25800.0,18.9551,19.0,18.9551,18.9872,25800.0
2005-09-22 14:45:00,29.57,29.6,29.57,29.58,14600.0,18.9807,19.0,18.9807,18.9872,14600.0
2005-09-22 14:50:00,29.57,29.58,29.52,29.56,25000.0,18.9807,18.9872,18.9486,18.9743,25000.0
2005-09-22 14:55:00,29.57,29.59,29.51,29.54,12200.0,18.9807,18.9936,18.9422,18.9615,12200.0
2005-09-22 15:00:00,29.54,29.59,29.54,29.55,16800.0,18.9615,18.9936,18.9615,18.9679,16800.0
2005-09-22 15:05:00,29.55,29.63,29.5,29.6,53600.0,18.9679,19.0193,18.9358,19.0,53600.0
2005-09-22 15:10:00,29.59,29.68,29.59,29.68,12300.0,18.9936,19.0513,18.9936,19.0513,12300.0
2005-09-22 15:15:00,29.7,29.9,29.69,29.89,66500.0,19.0642,19.1926,19.0578,19.1861,66500.0
2005-09-22 15:20:00,29.97,29.98,29.81,29.89,69500.0,19.2375,19.2439,19.1348,19.1861,69500.0
2005-09-22 15:25:00,29.89,29.94,29.88,29.91,50300.0,19.1861,19.2182,19.1797,19.199,50300.0
2005-09-22 15:30:00,29.91,29.99,29.91,29.95,54000.0,19.199,19.2503,19.199,19.2247,54000.0
2005-09-22 15:35:00,29.94,30.02,29.93,30.02,80200.0,19.2182,19.2696,19.2118,19.2696,80200.0
2005-09-22 15:40:00,30.01,30.04,29.92,29.93,65700.0,19.2632,19.2824,19.2054,19.2118,65700.0
2005-09-22 15:45:00,29.93,29.95,29.85,29.93,94700.0,19.2118,19.2247,19.1605,19.2118,94700.0
2005-09-22 15:50:00,29.91,30.0,29.91,29.99,87800.0,19.199,19.2568,19.199,19.2503,87800.0
2005-09-22 15:55:00,29.99,30.05,29.99,30.02,93900.0,19.2503,19.2888,19.2503,19.2696,93900.0
2005-09-23 09:30:00,30.02,30.07,30.01,30.07,51200.0,19.2696,19.3017,19.2632,19.3017,51200.0
2005-09-23 09:35:00,30.07,30.25,30.07,30.24,37300.0,19.3017,19.4172,19.3017,19.4108,37300.0
2005-09-23 09:40:00,30.23,30.23,30.05,30.06,34500.0,19.4044,19.4044,19.2888,19.2953,34500.0
2005-09-23 09:45:00,30.08,30.16,30.07,30.13,46800.0,19.3081,19.3595,19.3017,19.3402,46800.0
2005-09-23 09:50:00,30.1,30.19,30.01,30.03,62600.0,19.3209,19.3787,19.2632,19.276,62600.0
2005-09-23 09:55:00,30.04,30.04,29.91,29.92,107600.0,19.2824,19.2824,19.199,19.2054,107600.0
2005-09-23 10:00:00,29.9,29.91,29.8,29.84,35000.0,19.1926,19.199,19.1284,19.1541,35000.0
2005-09-23 10:05:00,29.84,29.92,29.82,29.86,52800.0,19.1541,19.2054,19.1412,19.1669,52800.0
2005-09-23 10:10:00,29.9,30.0,29.86,29.91,27200.0,19.1926,19.2568,19.1669,19.199,27200.0
2005-09-23 10:15:00,29.9,29.92,29.84,29.86,21300.0,19.1926,19.2054,19.1541,19.1669,21300.0
2005-09-23 10:20:00,29.87,29.9,29.8,29.83,60600.0,19.1733,19.1926,19.1284,19.1476,60600.0
2005-09-23 10:25:00,29.85,29.87,29.71,29.71,49900.0,19.1605,19.1733,19.0706,19.0706,49900.0
2005-09-23 10:30:00,29.71,29.73,29.62,29.62,46700.0,19.0706,19.0834,19.0128,19.0128,46700.0
2005-09-23 10:35:00,29.62,29.73,29.62,29.66,48600.0,19.0128,19.0834,19.0128,19.0385,48600.0
2005-09-23 10:40:00,29.67,29.67,29.59,29.61,39600.0,19.0449,19.0449,18.9936,19.0064,39600.0
2005-09-23 10:45:00,29.6,29.65,29.59,29.59,68000.0,19.0,19.0321,18.9936,18.9936,68000.0
2005-09-23 10:50:00,29.59,29.6,29.56,29.57,77800.0,18.9936,19.0,18.9743,18.9807,77800.0
2005-09-23 10:55:00,29.56,29.73,29.56,29.73,19900.0,18.9743,19.0834,18.9743,19.0834,19900.0
2005-09-23 11:00:00,29.74,29.84,29.74,29.83,19800.0,19.0899,19.1541,19.0899,19.1476,19800.0
2005-09-23 11:05:00,29.82,29.85,29.76,29.83,89600.0,19.1412,19.1605,19.1027,19.1476,89600.0
2005-09-23 11:10:00,29.84,29.86,29.83,29.85,7100.0,19.1541,19.1669,19.1476,19.1605,7100.0
2005-09-23 11:15:00,29.85,29.87,29.84,29.86,16700.0,19.1605,19.1733,19.1541,19.1669,16700.0
2005-09-23 11:20:00,29.87,29.91,29.83,29.84,15600.0,19.1733,19.199,19.1476,19.1541,15600.0
2005-09-23 11:25:00,29.83,29.85,29.73,29.76,16800.0,19.1476,19.1605,19.0834,19.1027,16800.0
2005-09-23 11:30:00,29.76,29.76,29.7,29.71,49100.0,19.1027,19.1027,19.0642,19.0706,49100.0
2005-09-23 11:35:00,29.71,29.71,29.63,29.68,23100.0,19.0706,19.0706,19.0193,19.0513,23100.0
2005-09-23 11:40:00,29.68,29.69,29.65,29.66,19100.0,19.0513,19.0578,19.0321,19.0385,19100.0
2005-09-23 11:45:00,29.67,29.68,29.66,29.67,8700.0,19.0449,19.0513,19.0385,19.0449,8700.0
2005-09-23 11:50:00,29.68,29.78,29.67,29.75,27900.0,19.0513,19.1155,19.0449,19.0963,27900.0
2005-09-23 11:55:00,29.75,29.75,29.72,29.72,25500.0,19.0963,19.0963,19.077,19.077,25500.0
2005-09-23 12:00:00,29.73,29.75,29.72,29.74,19800.0,19.0834,19.0963,19.077,19.0899,19800.0
2005-09-23 12:05:00,29.73,29.73,29.7,29.72,8900.0,19.0834,19.0834,19.0642,19.077,8900.0
2005-09-23 12:10:00,29.71,29.72,29.69,29.7,22000.0,19.0706,19.077,19.0578,19.0642,22000.0
2005-09-23 12:15:00,29.71,29.74,29.7,29.73,12800.0,19.0706,19.0899,19.0642,19.0834,12800.0
2005-09-23 12:20:00,29.72,29.75,29.71,29.75,18200.0,19.077,19.0963,19.0706,19.0963,18200.0
2005-09-23 12:25:00,29.75,29.79,29.75,29.78,19800.0,19.0963,19.122,19.0963,19.1155,19800.0
2005-09-23 12:30:00,29.79,29.8,29.78,29.78,11700.0,19.122,19.1284,19.1155,19.1155,11700.0
2005-09-23 12:35:00,29.77,29.78,29.68,29.68,24700.0,19.1091,19.1155,19.0513,19.0513,24700.0
2005-09-23 12:40:00,29.68,29.7,29.68,29.68,10300.0,19.0513,19.0642,19.0513,19.0513,10300.0
2005-09-23 12:45:00,29.68,29.69,29.66,29.69,15500.0,19.0513,19.0578,19.0385,19.0578,15500.0
2005-09-23 12:50:00,29.68,29.69,29.64,29.64,15500.0,19.0513,19.0578,19.0257,19.0257,15500.0
2005-09-23 12:55:00,29.65,29.66,29.62,29.66,20800.0,19.0321,19.0385,19.0128,19.0385,20800.0
2005-09-23 13:00:00,29.66,29.69,29.64,29.69,26000.0,19.0385,19.0578,19.0257,19.0578,26000.0
2005-09-23 13:05:00,29.68,29.7,29.59,29.61,45500.0,19.0513,19.0642,18.9936,19.0064,45500.0
2005-09-23 13:10:00,29.59,29.61,29.52,29.58,110700.0,18.9936,19.0064,18.9486,18.9872,110700.0
2005-09-23 13:15:00,29.58,29.6,29.58,29.58,24200.0,18.9872,19.0,18.9872,18.9872,24200.0
2005-09-23 13:20:00,29.58,29.64,29.58,29.63,27600.0,18.9872,19.0257,18.9872,19.0193,27600.0
2005-09-23 13:25:00,29.63,29.64,29.59,29.59,31500.0,19.0193,19.0257,18.9936,18.9936,31500.0
2005-09-23 13:30:00,29.6,29.65,29.59,29.64,14000.0,19.0,19.0321,18.9936,19.0257,14000.0
2005-09-23 13:35:00,29.64,29.65,29.59,29.65,43700.0,19.0257,19.0321,18.9936,19.0321,43700.0
2005-09-23 13:40:00,29.67,29.69,29.59,29.67,36000.0,19.0449,19.0578,18.9936,19.0449,36000.0
2005-09-23 13:45:00,29.67,29.68,29.64,29.64,9200.0,19.0449,19.0513,19.0257,19.0257,9200.0
2005-09-23 13:50:00,29.63,29.69,29.57,29.67,63400.0,19.0193,19.0578,18.9807,19.0449,63400.0
2005-09-23 13:55:00,29.66,29.7,29.63,29.65,38000.0,19.0385,19.0642,19.0193,19.0321,38000.0
2005-09-23 14:00:00,29.65,29.78,29.64,29.69,52400.0,19.0321,19.1155,19.0257,19.0578,52400.0
2005-09-23 14:05:00,29.68,29.7,29.65,29.65,29500.0,19.0513,19.0642,19.0321,19.0321,29500.0
2005-09-23 14:10:00,29.65,29.65,29.61,29.62,85100.0,19.0321,19.0321,19.0064,19.0128,85100.0
2005-09-23 14:15:00,29.62,29.63,29.6,29.61,133000.0,19.0128,19.0193,19.0,19.0064,133000.0
2005-09-23 14:20:00,29.62,29.62,29.56,29.6,62100.0,19.0128,19.0128,18.9743,19.0,62100.0
2005-09-23 14:25:00,29.59,29.63,29.57,29.58,125700.0,18.9936,19.0193,18.9807,18.9872,125700.0
2005-09-23 14:30:00,29.56,29.56,29.52,29.53,46600.0,18.9743,18.9743,18.9486,18.9551,46600.0
2005-09-23 14:35:00,29.52,29.52,29.5,29.51,52600.0,18.9486,18.9486,18.9358,18.9422,52600.0
2005-09-23 14:40:00,29.5,29.54,29.5,29.5,44100.0,18.9358,18.9615,18.9358,18.9358,44100.0
2005-09-23 14:45:00,29.5,29.52,29.5,29.52,30300.0,18.9358,18.9486,18.9358,18.9486,30300.0
2005-09-23 14:50:00,29.52,29.53,29.5,29.52,36800.0,18.9486,18.9551,18.9358,18.9486,36800.0
2005-09-23 14:55:00,29.52,29.55,29.51,29.55,35500.0,18.9486,18.9679,18.9422,18.9679,35500.0
2005-09-23 15:00:00,29.55,29.57,29.51,29.52,78900.0,18.9679,18.9807,18.9422,18.9486,78900.0
2005-09-23 15:05:00,29.52,29.52,29.46,29.51,58300.0,18.9486,18.9486,18.9101,18.9422,58300.0
2005-09-23 15:10:00,29.5,29.51,29.3,29.34,142500.0,18.9358,18.9422,18.8074,18.8331,142500.0
2005-09-23 15:15:00,29.33,29.44,29.32,29.42,74400.0,18.8267,18.8973,18.8203,18.8845,74400.0
2005-09-23 15:20:00,29.43,29.43,29.37,29.4,65100.0,18.8909,18.8909,18.8524,18.8716,65100.0
2005-09-23 15:25:00,29.4,29.46,29.39,29.45,50300.0,18.8716,18.9101,18.8652,18.9037,50300.0
2005-09-23 15:30:00,29.45,29.46,29.43,29.44,53900.0,18.9037,18.9101,18.8909,18.8973,53900.0
2005-09-23 15:35:00,29.44,29.45,29.37,29.45,57100.0,18.8973,18.9037,18.8524,18.9037,57100.0
2005-09-23 15:40:00,29.44,29.45,29.37,29.37,68200.0,18.8973,18.9037,18.8524,18.8524,68200.0
2005-09-23 15:45:00,29.37,29.43,29.35,29.42,78600.0,18.8524,18.8909,18.8395,18.8845,78600.0
2005-09-23 15:50:00,29.42,29.46,29.42,29.45,76700.0,18.8845,18.9101,18.8845,18.9037,76700.0
2005-09-23 15:55:00,29.44,29.46,29.39,29.43,149700.0,18.8973,18.9101,18.8652,18.8909,149700.0
2005-09-26 09:30:00,29.51,29.94,29.51,29.92,43600.0,18.9422,19.2182,18.9422,19.2054,43600.0
2005-09-26 09:35:00,29.8,29.85,29.77,29.84,169700.0,19.1284,19.1605,19.1091,19.1541,169700.0
2005-09-26 09:40:00,29.84,30.03,29.82,29.9,96900.0,19.1541,19.276,19.1412,19.1926,96900.0
2005-09-26 09:45:00,29.89,29.96,29.83,29.96,112300.0,19.1861,19.2311,19.1476,19.2311,112300.0
2005-09-26 09:50:00,29.92,29.92,29.7,29.7,106200.0,19.2054,19.2054,19.0642,19.0642,106200.0
2005-09-26 09:55:00,29.71,29.78,29.56,29.72,64200.0,19.0706,19.1155,18.9743,19.077,64200.0
2005-09-26 10:00:00,29.7,29.7,29.45,29.46,44200.0,19.0642,19.0642,18.9037,18.9101,44200.0
2005-09-26 10:05:00,29.45,29.66,29.45,29.66,20600.0,18.9037,19.0385,18.9037,19.0385,20600.0
2005-09-26 10:10:00,29.66,29.78,29.66,29.78,21700.0,19.0385,19.1155,19.0385,19.1155,21700.0
2005-09-26 10:15:00,29.75,29.77,29.72,29.75,40700.0,19.0963,19.1091,19.077,19.0963,40700.0
2005-09-26 10:20:00,29.76,29.88,29.75,29.87,38500.0,19.1027,19.1797,19.0963,19.1733,38500.0
2005-09-26 10:25:00,29.88,29.89,29.8,29.88,37600.0,19.1797,19.1861,19.1284,19.1797,37600.0
2005-09-26 10:30:00,29.87,29.87,29.78,29.84,32100.0,19.1733,19.1733,19.1155,19.1541,32100.0
2005-09-26 10:35:00,29.85,29.9,29.85,29.89,11800.0,19.1605,19.1926,19.1605,19.1861,11800.0
2005-09-26 10:40:00,29.9,29.92,29.88,29.92,20400.0,19.1926,19.2054,19.1797,19.2054,20400.0
2005-09-26 10:45:00,29.91,29.92,29.82,29.85,19300.0,19.199,19.2054,19.1412,19.1605,19300.0
2005-09-26 10:50:00,29.85,29.86,29.8,29.85,16800.0,19.1605,19.1669,19.1284,19.1605,16800.0
2005-09-26 10:55:00,29.84,29.85,29.82,29.85,9500.0,19.1541,19.1605,19.1412,19.1605,9500.0
2005-09-26 11:00:00,29.85,29.87,29.85,29.87,15700.0,19.1605,19.1733,19.1605,19.1733,15700.0
2005-09-26 11:05:00,29.88,29.88,29.85,29.85,17100.0,19.1797,19.1797,19.1605,19.1605,17100.0
2005-09-26 11:10:00,29.85,29.88,29.85,29.87,15200.0,19.1605,19.1797,19.1605,19.1733,15200.0
2005-09-26 11:15:00,29.87,29.92,29.87,29.9,20000.0,19.1733,19.2054,19.1733,19.1926,20000.0
2005-09-26 11:20:00,29.9,29.9,29.88,29.88,20300.0,19.1926,19.1926,19.1797,19.1797,20300.0
2005-09-26 11:25:00,29.88,29.92,29.86,29.92,19000.0,19.1797,19.2054,19.1669,19.2054,19000.0
2005-09-26 11:30:00,29.91,29.91,29.86,29.87,14400.0,19.199,19.199,19.1669,19.1733,14400.0
2005-09-26 11:35:00,29.85,29.86,29.8,29.85,26600.0,19.1605,19.1669,19.1284,19.1605,26600.0
2005-09-26 11:40:00,29.86,29.91,29.86,29.91,10000.0,19.1669,19.199,19.1669,19.199,10000.0
2005-09-26 11:45:00,29.92,29.92,29.8,29.82,21900.0,19.2054,19.2054,19.1284,19.1412,21900.0
2005-09-26 11:50:00,29.83,29.91,29.83,29.84,21200.0,19.1476,19.199,19.1476,19.1541,21200.0
2005-09-26 11:55:00,29.84,29.85,29.83,29.84,6400.0,19.1541,19.1605,19.1476,19.1541,6400.0
2005-09-26 12:00:00,29.84,29.85,29.8,29.8,13400.0,19.1541,19.1605,19.1284,19.1284,13400.0
2005-09-26 12:05:00,29.81,29.81,29.75,29.75,13300.0,19.1348,19.1348,19.0963,19.0963,13300.0
2005-09-26 12:10:00,29.75,29.82,29.75,29.8,14800.0,19.0963,19.1412,19.0963,19.1284,14800.0
2005-09-26 12:15:00,29.8,29.8,29.78,29.79,5100.0,19.1284,19.1284,19.1155,19.122,5100.0
2005-09-26 12:20:00,29.79,29.79,29.74,29.75,10100.0,19.122,19.122,19.0899,19.0963,10100.0
2005-09-26 12:25:00,29.74,29.74,29.64,29.64,18200.0,19.0899,19.0899,19.0257,19.0257,18200.0
2005-09-26 12:30:00,29.63,29.64,29.56,29.57,21300.0,19.0193,19.0257,18.9743,18.9807,21300.0
2005-09-26 12:35:00,29.56,29.6,29.55,29.6,11100.0,18.9743,19.0,18.9679,19.0,11100.0
2005-09-26 12:40:00,29.6,29.64,29.6,29.63,15100.0,19.0,19.0257,19.0,19.0193,15100.0
2005-09-26 12:45:00,29.63,29.63,29.52,29.52,30900.0,19.0193,19.0193,18.9486,18.9486,30900.0
2005-09-26 12:50:00,29.53,29.56,29.52,29.54,16300.0,18.9551,18.9743,18.9486,18.9615,16300.0
2005-09-26 12:55:00,29.54,29.55,29.53,29.55,7900.0,18.9615,18.9679,18.9551,18.9679,7900.0
2005-09-26 13:00:00,29.55,29.63,29.55,29.61,8500.0,18.9679,19.0193,18.9679,19.0064,8500.0
2005-09-26 13:05:00,29.6,29.6,29.52,29.52,21800.0,19.0,19.0,18.9486,18.9486,21800.0
2005-09-26 13:10:00,29.53,29.54,29.52,29.52,13300.0,18.9551,18.9615,18.9486,18.9486,13300.0
2005-09-26 13:15:00,29.52,29.52,29.43,29.5,30500.0,18.9486,18.9486,18.8909,18.9358,30500.0
2005-09-26 13:20:00,29.49,29.55,29.47,29.52,32600.0,18.9294,18.9679,18.9166,18.9486,32600.0
2005-09-26 13:25:00,29.51,29.59,29.51,29.52,22200.0,18.9422,18.9936,18.9422,18.9486,22200.0
2005-09-26 13:30:00,29.53,29.58,29.49,29.49,26300.0,18.9551,18.9872,18.9294,18.9294,26300.0
2005-09-26 13:35:00,29.5,29.5,29.42,29.42,23400.0,18.9358,18.9358,18.8845,18.8845,23400.0
2005-09-26 13:40:00,29.45,29.56,29.45,29.56,23200.0,18.9037,18.9743,18.9037,18.9743,23200.0
2005-09-26 13:45:00,29.56,29.58,29.54,29.56,14600.0,18.9743,18.9872,18.9615,18.9743,14600.0
2005-09-26 13:50:00,29.57,29.67,29.56,29.6,24400.0,18.9807,19.0449,18.9743,19.0,24400.0
2005-09-26 13:55:00,29.6,29.65,29.58,29.61,16900.0,19.0,19.0321,18.9872,19.0064,16900.0
2005-09-26 14:00:00,29.6,29.64,29.57,29.62,17500.0,19.0,19.0257,18.9807,19.0128,17500.0
2005-09-26 14:05:00,29.62,29.62,29.59,29.6,16800.0,19.0128,19.0128,18.9936,19.0,16800.0
2005-09-26 14:10:00,29.6,29.63,29.55,29.55,21100.0,19.0,19.0193,18.9679,18.9679,21100.0
2005-09-26 14:15:00,29.55,29.55,29.43,29.44,20500.0,18.9679,18.9679,18.8909,18.8973,20500.0
2005-09-26 14:20:00,29.44,29.51,29.42,29.42,54600.0,18.8973,18.9422,18.8845,18.8845,54600.0
2005-09-26 14:25:00,29.43,29.45,29.39,29.43,34500.0,18.8909,18.9037,18.8652,18.8909,34500.0
2005-09-26 14:30:00,29.43,29.45,29.41,29.41,17300.0,18.8909,18.9037,18.878,18.878,17300.0
2005-09-26 14:35:00,29.44,29.48,29.35,29.43,68500.0,18.8973,18.923,18.8395,18.8909,68500.0
2005-09-26 14:40:00,29.43,29.47,29.39,29.39,43100.0,18.8909,18.9166,18.8652,18.8652,43100.0
2005-09-26 14:45:00,29.39,29.41,29.38,29.4,33500.0,18.8652,18.878,18.8588,18.8716,33500.0
2005-09-26 14:50:00,29.39,29.46,29.39,29.42,32700.0,18.8652,18.9101,18.8652,18.8845,32700.0
2005-09-26 14:55:00,29.42,29.46,29.41,29.41,19700.0,18.8845,18.9101,18.878,18.878,19700.0
2005-09-26 15:00:00,29.41,29.46,29.4,29.41,23000.0,18.878,18.9101,18.8716,18.878,23000.0
2005-09-26 15:05:00,29.42,29.51,29.42,29.51,38900.0,18.8845,18.9422,18.8845,18.9422,38900.0
2005-09-26 15:10:00,29.52,29.58,29.5,29.54,31000.0,18.9486,18.9872,18.9358,18.9615,31000.0
2005-09-26 15:15:00,29.54,29.56,29.5,29.52,29800.0,18.9615,18.9743,18.9358,18.9486,29800.0
2005-09-26 15:20:00,29.52,29.58,29.52,29.53,37700.0,18.9486,18.9872,18.9486,18.9551,37700.0
2005-09-26 15:25:00,29.52,29.6,29.51,29.56,34600.0,18.9486,19.0,18.9422,18.9743,34600.0
2005-09-26 15:30:00,29.62,29.71,29.56,29.64,85200.0,19.0128,19.0706,18.9743,19.0257,85200.0
2005-09-26 15:35:00,29.63,29.71,29.63,29.7,55500.0,19.0193,19.0706,19.0193,19.0642,55500.0
2005-09-26 15:40:00,29.71,29.71,29.69,29.7,43400.0,19.0706,19.0706,19.0578,19.0642,43400.0
2005-09-26 15:45:00,29.71,29.72,29.66,29.69,43800.0,19.0706,19.077,19.0385,19.0578,43800.0
2005-09-26 15:50:00,29.69,29.7,29.68,29.7,51100.0,19.0578,19.0642,19.0513,19.0642,51100.0
2005-09-26 15:55:00,29.7,29.7,29.64,29.65,47900.0,19.0642,19.0642,19.0257,19.0321,47900.0
2005-09-27 09:30:00,29.74,29.79,29.58,29.58,39700.0,19.0899,19.122,18.9872,18.9872,39700.0
2005-09-27 09:35:00,29.58,29.63,29.51,29.52,18500.0,18.9872,19.0193,18.9422,18.9486,18500.0
2005-09-27 09:40:00,29.53,29.64,29.39,29.39,22000.0,18.9551,19.0257,18.8652,18.8652,22000.0
2005-09-27 09:45:00,29.42,29.62,29.42,29.55,31900.0,18.8845,19.0128,18.8845,18.9679,31900.0
2005-09-27 09:50:00,29.56,29.65,29.56,29.62,11600.0,18.9743,19.0321,18.9743,19.0128,11600.0
2005-09-27 09:55:00,29.62,29.69,29.6,29.69,14600.0,19.0128,19.0578,19.0,19.0578,14600.0
2005-09-27 10:00:00,29.69,29.71,29.39,29.42,27300.0,19.0578,19.0706,18.8652,18.8845,27300.0
2005-09-27 10:05:00,29.42,29.61,29.42,29.54,22200.0,18.8845,19.0064,18.8845,18.9615,22200.0
2005-09-27 10:10:00,29.54,29.57,29.54,29.54,21500.0,18.9615,18.9807,18.9615,18.9615,21500.0
2005-09-27 10:15:00,29.54,29.54,29.46,29.5,22000.0,18.9615,18.9615,18.9101,18.9358,22000.0
2005-09-27 10:20:00,29.51,29.54,29.4,29.4,21400.0,18.9422,18.9615,18.8716,18.8716,21400.0
2005-09-27 10:25:00,29.4,29.47,29.37,29.47,23700.0,18.8716,18.9166,18.8524,18.9166,23700.0
2005-09-27 10:30:00,29.47,29.55,29.47,29.47,24900.0,18.9166,18.9679,18.9166,18.9166,24900.0
2005-09-27 10:35:00,29.47,29.5,29.43,29.47,21500.0,18.9166,18.9358,18.8909,18.9166,21500.0
2005-09-27 10:40:00,29.48,29.5,29.46,29.49,31100.0,18.923,18.9358,18.9101,18.9294,31100.0
2005-09-27 10:45:00,29.49,29.49,29.4,29.41,14900.0,18.9294,18.9294,18.8716,18.878,14900.0
2005-09-27 10:50:00,29.43,29.49,29.4,29.47,26600.0,18.8909,18.9294,18.8716,18.9166,26600.0
2005-09-27 10:55:00,29.47,29.54,29.47,29.54,15000.0,18.9166,18.9615,18.9166,18.9615,15000.0
2005-09-27 11:00:00,29.54,29.54,29.45,29.46,21500.0,18.9615,18.9615,18.9037,18.9101,21500.0
2005-09-27 11:05:00,29.45,29.46,29.4,29.42,20400.0,18.9037,18.9101,18.8716,18.8845,20400.0
2005-09-27 11:10:00,29.44,29.46,29.4,29.41,13300.0,18.8973,18.9101,18.8716,18.878,13300.0
2005-09-27 11:15:00,29.42,29.43,29.36,29.39,11800.0,18.8845,18.8909,18.8459,18.8652,11800.0
2005-09-27 11:20:00,29.39,29.4,29.27,29.39,45400.0,18.8652,18.8716,18.7882,18.8652,45400.0
2005-09-27 11:25:00,29.39,29.4,29.36,29.36,30900.0,18.8652,18.8716,18.8459,18.8459,30900.0
2005-09-27 11:30:00,29.35,29.36,29.34,29.35,18100.0,18.8395,18.8459,18.8331,18.8395,18100.0
2005-09-27 11:35:00,29.34,29.34,29.3,29.31,23000.0,18.8331,18.8331,18.8074,18.8138,23000.0
2005-09-27 11:40:00,29.3,29.32,29.27,29.29,31800.0,18.8074,18.8203,18.7882,18.801,31800.0
2005-09-27 11:45:00,29.3,29.38,29.3,29.36,17200.0,18.8074,18.8588,18.8074,18.8459,17200.0
2005-09-27 11:50:00,29.34,29.35,29.32,29.35,15800.0,18.8331,18.8395,18.8203,18.8395,15800.0
2005-09-27 11:55:00,29.35,29.35,29.33,29.35,8400.0,18.8395,18.8395,18.8267,18.8395,8400.0
2005-09-27 12:00:00,29.35,29.4,29.32,29.4,24900.0,18.8395,18.8716,18.8203,18.8716,24900.0
2005-09-27 12:05:00,29.4,29.4,29.34,29.35,10300.0,18.8716,18.8716,18.8331,18.8395,10300.0
2005-09-27 12:10:00,29.36,29.37,29.34,29.35,4800.0,18.8459,18.8524,18.8331,18.8395,4800.0
2005-09-27 12:15:00,29.36,29.38,29.34,29.36,10300.0,18.8459,18.8588,18.8331,18.8459,10300.0
2005-09-27 12:20:00,29.37,29.37,29.34,29.36,8800.0,18.8524,18.8524,18.8331,18.8459,8800.0
2005-09-27 12:25:00,29.37,29.39,29.37,29.38,2200.0,18.8524,18.8652,18.8524,18.8588,2200.0
2005-09-27 12:30:00,29.38,29.4,29.38,29.4,9600.0,18.8588,18.8716,18.8588,18.8716,9600.0
2005-09-27 12:35:00,29.41,29.42,29.4,29.42,7400.0,18.878,18.8845,18.8716,18.8845,7400.0
2005-09-27 12:40:00,29.41,29.45,29.41,29.45,7000.0,18.878,18.9037,18.878,18.9037,7000.0
2005-09-27 12:45:00,29.44,29.5,29.44,29.48,20900.0,18.8973,18.9358,18.8973,18.923,20900.0
2005-09-27 12:50:00,29.49,29.49,29.45,29.45,10500.0,18.9294,18.9294,18.9037,18.9037,10500.0
2005-09-27 12:55:00,29.44,29.45,29.41,29.42,7400.0,18.8973,18.9037,18.878,18.8845,7400.0
2005-09-27 13:00:00,29.42,29.48,29.42,29.45,16700.0,18.8845,18.923,18.8845,18.9037,16700.0
2005-09-27 13:05:00,29.44,29.47,29.43,29.47,15300.0,18.8973,18.9166,18.8909,18.9166,15300.0
2005-09-27 13:10:00,29.47,29.49,29.46,29.47,14500.0,18.9166,18.9294,18.9101,18.9166,14500.0
2005-09-27 13:15:00,29.47,29.47,29.44,29.45,10100.0,18.9166,18.9166,18.8973,18.9037,10100.0
2005-09-27 13:20:00,29.45,29.45,29.41,29.44,11400.0,18.9037,18.9037,18.878,18.8973,11400.0
2005-09-27 13:25:00,29.44,29.48,29.43,29.48,15600.0,18.8973,18.923,18.8909,18.923,15600.0
2005-09-27 13:30:00,29.48,29.5,29.46,29.46,16800.0,18.923,18.9358,18.9101,18.9101,16800.0
2005-09-27 13:35:00,29.47,29.49,29.46,29.49,7000.0,18.9166,18.9294,18.9101,18.9294,7000.0
2005-09-27 13:40:00,29.49,29.49,29.44,29.44,14400.0,18.9294,18.9294,18.8973,18.8973,14400.0
2005-09-27 13:45:00,29.44,29.44,29.42,29.43,10500.0,18.8973,18.8973,18.8845,18.8909,10500.0
2005-09-27 13:50:00,29.43,29.48,29.42,29.48,7600.0,18.8909,18.923,18.8845,18.923,7600.0
2005-09-27 13:55:00,29.48,29.55,29.47,29.55,24300.0,18.923,18.9679,18.9166,18.9679,24300.0
2005-09-27 14:00:00,29.54,29.59,29.46,29.5,28400.0,18.9615,18.9936,18.9101,18.9358,28400.0
2005-09-27 14:05:00,29.5,29.5,29.48,29.5,5100.0,18.9358,18.9358,18.923,18.9358,5100.0
2005-09-27 14:10:00,29.5,29.55,29.49,29.53,12500.0,18.9358,18.9679,18.9294,18.9551,12500.0
2005-09-27 14:15:00,29.54,29.54,29.5,29.5,7800.0,18.9615,18.9615,18.9358,18.9358,7800.0
2005-09-27 14:20:00,29.5,29.5,29.46,29.47,8300.0,18.9358,18.9358,18.9101,18.9166,8300.0
2005-09-27 14:25:00,29.47,29.47,29.45,29.46,6900.0,18.9166,18.9166,18.9037,18.9101,6900.0
2005-09-27 14:30:00,29.47,29.51,29.46,29.51,12200.0,18.9166,18.9422,18.9101,18.9422,12200.0
2005-09-27 14:35:00,29.51,29.55,29.5,29.54,9500.0,18.9422,18.9679,18.9358,18.9615,9500.0
2005-09-27 14:40:00,29.53,29.6,29.53,29.56,20700.0,18.9551,19.0,18.9551,18.9743,20700.0
2005-09-27 14:45:00,29.56,29.66,29.56,29.64,16900.0,18.9743,19.0385,18.9743,19.0257,16900.0
2005-09-27 14:50:00,29.64,29.64,29.61,29.64,15300.0,19.0257,19.0257,19.0064,19.0257,15300.0
2005-09-27 14:55:00,29.63,29.74,29.62,29.74,22700.0,19.0193,19.0899,19.0128,19.0899,22700.0
2005-09-27 15:00:00,29.75,29.79,29.66,29.68,41400.0,19.0963,19.122,19.0385,19.0513,41400.0
2005-09-27 15:05:00,29.67,29.69,29.65,29.66,20700.0,19.0449,19.0578,19.0321,19.0385,20700.0
2005-09-27 15:10:00,29.66,29.7,29.64,29.65,22100.0,19.0385,19.0642,19.0257,19.0321,22100.0
2005-09-27 15:15:00,29.65,29.65,29.6,29.61,25900.0,19.0321,19.0321,19.0,19.0064,25900.0
2005-09-27 15:20:00,29.62,29.74,29.6,29.74,56200.0,19.0128,19.0899,19.0,19.0899,56200.0
2005-09-27 15:25:00,29.73,29.75,29.72,29.73,23400.0,19.0834,19.0963,19.077,19.0834,23400.0
2005-09-27 15:30:00,29.73,29.76,29.7,29.76,42900.0,19.0834,19.1027,19.0642,19.1027,42900.0
2005-09-27 15:35:00,29.76,29.76,29.7,29.7,40000.0,19.1027,19.1027,19.0642,19.0642,40000.0
2005-09-27 15:40:00,29.7,29.71,29.69,29.69,36600.0,19.0642,19.0706,19.0578,19.0578,36600.0
2005-09-27 15:45:00,29.7,29.7,29.67,29.68,30500.0,19.0642,19.0642,19.0449,19.0513,30500.0
2005-09-27 15:50:00,29.68,29.69,29.66,29.68,31800.0,19.0513,19.0578,19.0385,19.0513,31800.0
2005-09-27 15:55:00,29.68,29.71,29.66,29.66,55000.0,19.0513,19.0706,19.0385,19.0385,55000.0
2005-09-28 09:30:00,29.83,29.84,29.78,29.81,33200.0,19.1476,19.1541,19.1155,19.1348,33200.0
2005-09-28 09:35:00,29.84,29.9,29.84,29.87,21000.0,19.1541,19.1926,19.1541,19.1733,21000.0
2005-09-28 09:40:00,29.87,29.87,29.84,29.86,3800.0,19.1733,19.1733,19.1541,19.1669,3800.0
2005-09-28 09:45:00,29.86,29.94,29.86,29.93,24900.0,19.1669,19.2182,19.1669,19.2118,24900.0
2005-09-28 09:50:00,29.94,29.98,29.94,29.94,21000.0,19.2182,19.2439,19.2182,19.2182,21000.0
2005-09-28 09:55:00,29.94,30.0,29.94,30.0,31800.0,19.2182,19.2568,19.2182,19.2568,31800.0
2005-09-28 10:00:00,30.0,30.05,29.94,29.98,27800.0,19.2568,19.2888,19.2182,19.2439,27800.0
2005-09-28 10:05:00,29.98,30.01,29.96,29.97,10600.0,19.2439,19.2632,19.2311,19.2375,10600.0
2005-09-28 10:10:00,29.97,29.99,29.95,29.95,14700.0,19.2375,19.2503,19.2247,19.2247,14700.0
2005-09-28 10:15:00,29.95,29.98,29.93,29.93,10500.0,19.2247,19.2439,19.2118,19.2118,10500.0
2005-09-28 10:20:00,29.93,29.96,29.92,29.92,9100.0,19.2118,19.2311,19.2054,19.2054,9100.0
2005-09-28 10:25:00,29.94,29.94,29.89,29.91,16800.0,19.2182,19.2182,19.1861,19.199,16800.0
2005-09-28 10:30:00,29.93,29.94,29.89,29.89,34000.0,19.2118,19.2182,19.1861,19.1861,34000.0
2005-09-28 10:35:00,29.91,29.92,29.85,29.86,10800.0,19.199,19.2054,19.1605,19.1669,10800.0
2005-09-28 10:40:00,29.86,29.87,29.85,29.85,25900.0,19.1669,19.1733,19.1605,19.1605,25900.0
2005-09-28 10:45:00,29.86,29.9,29.85,29.88,10300.0,19.1669,19.1926,19.1605,19.1797,10300.0
2005-09-28 10:50:00,29.89,29.97,29.88,29.97,17000.0,19.1861,19.2375,19.1797,19.2375,17000.0
2005-09-28 10:55:00,29.96,29.97,29.93,29.93,7900.0,19.2311,19.2375,19.2118,19.2118,7900.0
2005-09-28 11:00:00,29.93,29.97,29.93,29.93,9400.0,19.2118,19.2375,19.2118,19.2118,9400.0
2005-09-28 11:05:00,29.94,29.94,29.93,29.93,4000.0,19.2182,19.2182,19.2118,19.2118,4000.0
2005-09-28 11:10:00,29.93,29.94,29.93,29.93,12900.0,19.2118,19.2182,19.2118,19.2118,12900.0
2005-09-28 11:15:00,29.93,29.94,29.86,29.87,28100.0,19.2118,19.2182,19.1669,19.1733,28100.0
2005-09-28 11:20:00,29.87,29.89,29.86,29.87,34100.0,19.1733,19.1861,19.1669,19.1733,34100.0
2005-09-28 11:25:00,29.87,29.9,29.86,29.86,9800.0,19.1733,19.1926,19.1669,19.1669,9800.0
2005-09-28 11:30:00,29.85,29.88,29.83,29.84,9900.0,19.1605,19.1797,19.1476,19.1541,9900.0
2005-09-28 11:35:00,29.84,29.85,29.75,29.75,26900.0,19.1541,19.1605,19.0963,19.0963,26900.0
2005-09-28 11:40:00,29.74,29.75,29.61,29.61,38000.0,19.0899,19.0963,19.0064,19.0064,38000.0
2005-09-28 11:45:00,29.61,29.63,29.51,29.6,25300.0,19.0064,19.0193,18.9422,19.0,25300.0
2005-09-28 11:50:00,29.6,29.63,29.55,29.55,21400.0,19.0,19.0193,18.9679,18.9679,21400.0
2005-09-28 11:55:00,29.55,29.55,29.51,29.51,13600.0,18.9679,18.9679,18.9422,18.9422,13600.0
2005-09-28 12:00:00,29.5,29.5,29.47,29.47,2200.0,18.9358,18.9358,18.9166,18.9166,2200.0
2005-09-28 12:05:00,29.46,29.46,29.37,29.37,8300.0,18.9101,18.9101,18.8524,18.8524,8300.0
2005-09-28 12:10:00,29.36,29.36,29.29,29.36,26100.0,18.8459,18.8459,18.801,18.8459,26100.0
2005-09-28 12:15:00,29.36,29.39,29.33,29.33,22500.0,18.8459,18.8652,18.8267,18.8267,22500.0
2005-09-28 12:20:00,29.34,29.39,29.32,29.39,33800.0,18.8331,18.8652,18.8203,18.8652,33800.0
2005-09-28 12:25:00,29.39,29.44,29.38,29.43,10000.0,18.8652,18.8973,18.8588,18.8909,10000.0
2005-09-28 12:30:00,29.43,29.47,29.41,29.45,9500.0,18.8909,18.9166,18.878,18.9037,9500.0
2005-09-28 12:35:00,29.46,29.49,29.44,29.45,10400.0,18.9101,18.9294,18.8973,18.9037,10400.0
2005-09-28 12:40:00,29.44,29.44,29.42,29.43,3000.0,18.8973,18.8973,18.8845,18.8909,3000.0
2005-09-28 12:45:00,29.42,29.46,29.42,29.46,17300.0,18.8845,18.9101,18.8845,18.9101,17300.0
2005-09-28 12:50:00,29.46,29.47,29.44,29.45,5400.0,18.9101,18.9166,18.8973,18.9037,5400.0
2005-09-28 12:55:00,29.45,29.46,29.44,29.45,11900.0,18.9037,18.9101,18.8973,18.9037,11900.0
2005-09-28 13:00:00,29.45,29.45,29.44,29.45,7900.0,18.9037,18.9037,18.8973,18.9037,7900.0
2005-09-28 13:05:00,29.45,29.49,29.45,29.47,6700.0,18.9037,18.9294,18.9037,18.9166,6700.0
2005-09-28 13:10:00,29.48,29.49,29.46,29.49,9600.0,18.923,18.9294,18.9101,18.9294,9600.0
2005-09-28 13:15:00,29.49,29.49,29.45,29.48,17800.0,18.9294,18.9294,18.9037,18.923,17800.0
2005-09-28 13:20:00,29.47,29.49,29.44,29.45,13300.0,18.9166,18.9294,18.8973,18.9037,13300.0
2005-09-28 13:25:00,29.45,29.45,29.44,29.45,4100.0,18.9037,18.9037,18.8973,18.9037,4100.0
2005-09-28 13:30:00,29.45,29.45,29.42,29.44,39300.0,18.9037,18.9037,18.8845,18.8973,39300.0
2005-09-28 13:35:00,29.44,29.45,29.4,29.42,17500.0,18.8973,18.9037,18.8716,18.8845,17500.0
2005-09-28 13:40:00,29.42,29.44,29.42,29.44,5700.0,18.8845,18.8973,18.8845,18.8973,5700.0
2005-09-28 13:45:00,29.45,29.45,29.4,29.43,31600.0,18.9037,18.9037,18.8716,18.8909,31600.0
2005-09-28 13:50:00,29.42,29.46,29.42,29.46,46300.0,18.8845,18.9101,18.8845,18.9101,46300.0
2005-09-28 13:55:00,29.46,29.48,29.46,29.47,5400.0,18.9101,18.923,18.9101,18.9166,5400.0
2005-09-28 14:00:00,29.48,29.51,29.47,29.51,5000.0,18.923,18.9422,18.9166,18.9422,5000.0
2005-09-28 14:05:00,29.5,29.52,29.49,29.51,9300.0,18.9358,18.9486,18.9294,18.9422,9300.0
2005-09-28 14:10:00,29.52,29.6,29.52,29.57,15300.0,18.9486,19.0,18.9486,18.9807,15300.0
2005-09-28 14:15:00,29.58,29.58,29.55,29.55,2700.0,18.9872,18.9872,18.9679,18.9679,2700.0
2005-09-28 14:20:00,29.54,29.6,29.53,29.6,4600.0,18.9615,19.0,18.9551,19.0,4600.0
2005-09-28 14:25:00,29.6,29.7,29.6,29.69,10600.0,19.0,19.0642,19.0,19.0578,10600.0
2005-09-28 14:30:00,29.67,29.67,29.63,29.64,7600.0,19.0449,19.0449,19.0193,19.0257,7600.0
2005-09-28 14:35:00,29.65,29.65,29.62,29.63,5000.0,19.0321,19.0321,19.0128,19.0193,5000.0
2005-09-28 14:40:00,29.63,29.67,29.62,29.67,11200.0,19.0193,19.0449,19.0128,19.0449,11200.0
2005-09-28 14:45:00,29.67,29.67,29.59,29.61,14900.0,19.0449,19.0449,18.9936,19.0064,14900.0
2005-09-28 14:50:00,29.61,29.63,29.6,29.6,7200.0,19.0064,19.0193,19.0,19.0,7200.0
2005-09-28 14:55:00,29.63,29.65,29.61,29.64,6900.0,19.0193,19.0321,19.0064,19.0257,6900.0
2005-09-28 15:00:00,29.64,29.66,29.6,29.63,12300.0,19.0257,19.0385,19.0,19.0193,12300.0
2005-09-28 15:05:00,29.62,29.64,29.6,29.61,6700.0,19.0128,19.0257,19.0,19.0064,6700.0
2005-09-28 15:10:00,29.6,29.65,29.6,29.64,7100.0,19.0,19.0321,19.0,19.0257,7100.0
2005-09-28 15:15:00,29.64,29.68,29.64,29.65,11100.0,19.0257,19.0513,19.0257,19.0321,11100.0
2005-09-28 15:20:00,29.64,29.65,29.61,29.61,9000.0,19.0257,19.0321,19.0064,19.0064,9000.0
2005-09-28 15:25:00,29.61,29.63,29.6,29.6,10800.0,19.0064,19.0193,19.0,19.0,10800.0
2005-09-28 15:30:00,29.6,29.68,29.6,29.65,14300.0,19.0,19.0513,19.0,19.0321,14300.0
2005-09-28 15:35:00,29.65,29.66,29.59,29.61,15700.0,19.0321,19.0385,18.9936,19.0064,15700.0
2005-09-28 15:40:00,29.62,29.64,29.59,29.62,22500.0,19.0128,19.0257,18.9936,19.0128,22500.0
2005-09-28 15:45:00,29.62,29.62,29.58,29.6,17900.0,19.0128,19.0128,18.9872,19.0,17900.0
2005-09-28 15:50:00,29.6,29.67,29.6,29.64,38600.0,19.0,19.0449,19.0,19.0257,38600.0
2005-09-28 15:55:00,29.64,29.68,29.63,29.64,67600.0,19.0257,19.0513,19.0193,19.0257,67600.0
2005-09-29 09:30:00,29.61,29.9,29.6,29.83,26700.0,19.0064,19.1926,19.0,19.1476,26700.0
2005-09-29 09:35:00,29.75,29.8,29.51,29.51,14200.0,19.0963,19.1284,18.9422,18.9422,14200.0
2005-09-29 09:40:00,29.5,29.56,29.48,29.52,21000.0,18.9358,18.9743,18.923,18.9486,21000.0
2005-09-29 09:45:00,29.54,29.56,29.49,29.56,17900.0,18.9615,18.9743,18.9294,18.9743,17900.0
2005-09-29 09:50:00,29.57,29.67,29.57,29.63,18800.0,18.9807,19.0449,18.9807,19.0193,18800.0
2005-09-29 09:55:00,29.63,29.66,29.56,29.58,14800.0,19.0193,19.0385,18.9743,18.9872,14800.0
2005-09-29 10:00:00,29.57,29.69,29.57,29.68,12700.0,18.9807,19.0578,18.9807,19.0513,12700.0
2005-09-29 10:05:00,29.67,29.67,29.53,29.54,15500.0,19.0449,19.0449,18.9551,18.9615,15500.0
2005-09-29 10:10:00,29.54,29.55,29.49,29.51,132800.0,18.9615,18.9679,18.9294,18.9422,132800.0
2005-09-29 10:15:00,29.51,29.56,29.51,29.53,11500.0,18.9422,18.9743,18.9422,18.9551,11500.0
2005-09-29 10:20:00,29.54,29.56,29.52,29.56,12900.0,18.9615,18.9743,18.9486,18.9743,12900.0
2005-09-29 10:25:00,29.6,29.71,29.57,29.65,18500.0,19.0,19.0706,18.9807,19.0321,18500.0
2005-09-29 10:30:00,29.65,29.65,29.54,29.62,12000.0,19.0321,19.0321,18.9615,19.0128,12000.0
2005-09-29 10:35:00,29.62,29.67,29.62,29.62,13200.0,19.0128,19.0449,19.0128,19.0128,13200.0
2005-09-29 10:40:00,29.62,29.73,29.62,29.71,13900.0,19.0128,19.0834,19.0128,19.0706,13900.0
2005-09-29 10:45:00,29.7,29.76,29.63,29.64,18100.0,19.0642,19.1027,19.0193,19.0257,18100.0
2005-09-29 10:50:00,29.63,29.67,29.61,29.65,5600.0,19.0193,19.0449,19.0064,19.0321,5600.0
2005-09-29 10:55:00,29.63,29.63,29.54,29.55,12900.0,19.0193,19.0193,18.9615,18.9679,12900.0
2005-09-29 11:00:00,29.55,29.56,29.54,29.56,9000.0,18.9679,18.9743,18.9615,18.9743,9000.0
2005-09-29 11:05:00,29.57,29.57,29.49,29.49,106800.0,18.9807,18.9807,18.9294,18.9294,106800.0
2005-09-29 11:10:00,29.49,29.57,29.48,29.55,11500.0,18.9294,18.9807,18.923,18.9679,11500.0
2005-09-29 11:15:00,29.54,29.57,29.48,29.52,8800.0,18.9615,18.9807,18.923,18.9486,8800.0
2005-09-29 11:20:00,29.53,29.55,29.49,29.51,31200.0,18.9551,18.9679,18.9294,18.9422,31200.0
2005-09-29 11:25:00,29.5,29.52,29.5,29.5,12300.0,18.9358,18.9486,18.9358,18.9358,12300.0
2005-09-29 11:30:00,29.51,29.53,29.51,29.51,9500.0,18.9422,18.9551,18.9422,18.9422,9500.0
2005-09-29 11:35:00,29.52,29.53,29.5,29.53,18200.0,18.9486,18.9551,18.9358,18.9551,18200.0
2005-09-29 11:40:00,29.52,29.56,29.5,29.55,12200.0,18.9486,18.9743,18.9358,18.9679,12200.0
2005-09-29 11:45:00,29.56,29.59,29.54,29.58,7300.0,18.9743,18.9936,18.9615,18.9872,7300.0
2005-09-29 11:50:00,29.57,29.85,29.56,29.79,47600.0,18.9807,19.1605,18.9743,19.122,47600.0
2005-09-29 11:55:00,29.78,29.82,29.75,29.79,19500.0,19.1155,19.1412,19.0963,19.122,19500.0
2005-09-29 12:00:00,29.8,29.83,29.75,29.83,33300.0,19.1284,19.1476,19.0963,19.1476,33300.0
2005-09-29 12:05:00,29.83,29.84,29.76,29.78,15000.0,19.1476,19.1541,19.1027,19.1155,15000.0
2005-09-29 12:10:00,29.77,29.81,29.77,29.79,5400.0,19.1091,19.1348,19.1091,19.122,5400.0
2005-09-29 12:15:00,29.79,29.8,29.77,29.8,7900.0,19.122,19.1284,19.1091,19.1284,7900.0
2005-09-29 12:20:00,29.8,29.81,29.78,29.79,2500.0,19.1284,19.1348,19.1155,19.122,2500.0
2005-09-29 12:25:00,29.79,29.8,29.77,29.79,15000.0,19.122,19.1284,19.1091,19.122,15000.0
2005-09-29 12:30:00,29.78,29.8,29.77,29.79,4400.0,19.1155,19.1284,19.1091,19.122,4400.0
2005-09-29 12:35:00,29.79,29.8,29.78,29.79,10000.0,19.122,19.1284,19.1155,19.122,10000.0
2005-09-29 12:40:00,29.8,29.86,29.8,29.84,33600.0,19.1284,19.1669,19.1284,19.1541,33600.0
2005-09-29 12:45:00,29.84,29.85,29.82,29.85,8100.0,19.1541,19.1605,19.1412,19.1605,8100.0
2005-09-29 12:50:00,29.85,29.86,29.84,29.84,11800.0,19.1605,19.1669,19.1541,19.1541,11800.0
2005-09-29 12:55:00,29.85,29.9,29.84,29.9,21400.0,19.1605,19.1926,19.1541,19.1926,21400.0
2005-09-29 13:00:00,29.9,29.96,29.89,29.96,32700.0,19.1926,19.2311,19.1861,19.2311,32700.0
2005-09-29 13:05:00,29.96,29.97,29.93,29.93,6500.0,19.2311,19.2375,19.2118,19.2118,6500.0
2005-09-29 13:10:00,29.93,29.96,29.91,29.95,22900.0,19.2118,19.2311,19.199,19.2247,22900.0
2005-09-29 13:15:00,29.96,29.97,29.94,29.96,17300.0,19.2311,19.2375,19.2182,19.2311,17300.0
2005-09-29 13:20:00,29.95,29.99,29.93,29.97,23200.0,19.2247,19.2503,19.2118,19.2375,23200.0
2005-09-29 13:25:00,29.97,30.04,29.96,30.04,56700.0,19.2375,19.2824,19.2311,19.2824,56700.0
2005-09-29 13:30:00,30.02,30.09,30.0,30.02,32400.0,19.2696,19.3145,19.2568,19.2696,32400.0
2005-09-29 13:35:00,30.01,30.01,29.97,29.97,63700.0,19.2632,19.2632,19.2375,19.2375,63700.0
2005-09-29 13:40:00,29.97,29.98,29.96,29.98,32500.0,19.2375,19.2439,19.2311,19.2439,32500.0
2005-09-29 13:45:00,29.97,30.0,29.96,29.97,141100.0,19.2375,19.2568,19.2311,19.2375,141100.0
2005-09-29 13:50:00,29.97,29.97,29.93,29.94,9100.0,19.2375,19.2375,19.2118,19.2182,9100.0
2005-09-29 13:55:00,30.0,30.05,29.99,30.02,332100.0,19.2568,19.2888,19.2503,19.2696,332100.0
2005-09-29 14:00:00,30.04,30.08,30.03,30.08,22600.0,19.2824,19.3081,19.276,19.3081,22600.0
2005-09-29 14:05:00,30.06,30.13,30.06,30.12,33400.0,19.2953,19.3402,19.2953,19.3338,33400.0
2005-09-29 14:10:00,30.11,30.18,30.11,30.15,43700.0,19.3274,19.3723,19.3274,19.353,43700.0
2005-09-29 14:15:00,30.16,30.18,30.13,30.14,70800.0,19.3595,19.3723,19.3402,19.3466,70800.0
2005-09-29 14:20:00,30.13,30.16,30.13,30.16,25300.0,19.3402,19.3595,19.3402,19.3595,25300.0
2005-09-29 14:25:00,30.17,30.18,30.15,30.16,18700.0,19.3659,19.3723,19.353,19.3595,18700.0
2005-09-29 14:30:00,30.16,30.16,30.09,30.11,55800.0,19.3595,19.3595,19.3145,19.3274,55800.0
2005-09-29 14:35:00,30.1,30.12,30.09,30.1,43200.0,19.3209,19.3338,19.3145,19.3209,43200.0
2005-09-29 14:40:00,30.1,30.17,30.1,30.14,62100.0,19.3209,19.3659,19.3209,19.3466,62100.0
2005-09-29 14:45:00,30.14,30.15,30.11,30.14,21600.0,19.3466,19.353,19.3274,19.3466,21600.0
2005-09-29 14:50:00,30.14,30.16,30.13,30.13,48500.0,19.3466,19.3595,19.3402,19.3402,48500.0
2005-09-29 14:55:00,30.14,30.16,30.13,30.14,12100.0,19.3466,19.3595,19.3402,19.3466,12100.0
2005-09-29 15:00:00,30.15,30.18,30.15,30.16,28900.0,19.353,19.3723,19.353,19.3595,28900.0
2005-09-29 15:05:00,30.18,30.22,30.15,30.22,76700.0,19.3723,19.398,19.353,19.398,76700.0
2005-09-29 15:10:00,30.22,30.28,30.2,30.2,55500.0,19.398,19.4365,19.3851,19.3851,55500.0
2005-09-29 15:15:00,30.2,30.28,30.17,30.24,44300.0,19.3851,19.4365,19.3659,19.4108,44300.0
2005-09-29 15:20:00,30.24,30.26,30.22,30.26,41500.0,19.4108,19.4236,19.398,19.4236,41500.0
2005-09-29 15:25:00,30.26,30.31,30.23,30.28,50600.0,19.4236,19.4557,19.4044,19.4365,50600.0
2005-09-29 15:30:00,30.28,30.32,30.26,30.31,65300.0,19.4365,19.4622,19.4236,19.4557,65300.0
2005-09-29 15:35:00,30.32,30.38,30.31,30.34,33400.0,19.4622,19.5007,19.4557,19.475,33400.0
2005-09-29 15:40:00,30.34,30.41,30.34,30.4,69800.0,19.475,19.5199,19.475,19.5135,69800.0
2005-09-29 15:45:00,30.4,30.43,30.39,30.42,91300.0,19.5135,19.5328,19.5071,19.5263,91300.0
2005-09-29 15:50:00,30.43,30.5,30.42,30.48,107500.0,19.5328,19.5777,19.5263,19.5649,107500.0
2005-09-29 15:55:00,30.49,30.5,30.42,30.42,118200.0,19.5713,19.5777,19.5263,19.5263,118200.0
2005-09-30 09:30:00,30.35,30.36,30.0,30.0,43100.0,19.4814,19.4878,19.2568,19.2568,43100.0
2005-09-30 09:35:00,30.2,30.27,30.06,30.27,70900.0,19.3851,19.4301,19.2953,19.4301,70900.0
2005-09-30 09:40:00,30.27,30.27,30.22,30.25,34000.0,19.4301,19.4301,19.398,19.4172,34000.0
2005-09-30 09:45:00,30.26,30.32,30.25,30.25,22400.0,19.4236,19.4622,19.4172,19.4172,22400.0
2005-09-30 09:50:00,30.26,30.26,30.24,30.24,38100.0,19.4236,19.4236,19.4108,19.4108,38100.0
2005-09-30 09:55:00,30.24,30.24,30.17,30.21,46500.0,19.4108,19.4108,19.3659,19.3916,46500.0
2005-09-30 10:00:00,30.21,30.21,30.15,30.2,71400.0,19.3916,19.3916,19.353,19.3851,71400.0
2005-09-30 10:05:00,30.21,30.34,30.21,30.3,29000.0,19.3916,19.475,19.3916,19.4493,29000.0
2005-09-30 10:10:00,30.3,30.3,30.2,30.23,19800.0,19.4493,19.4493,19.3851,19.4044,19800.0
2005-09-30 10:15:00,30.25,30.26,30.22,30.24,15600.0,19.4172,19.4236,19.398,19.4108,15600.0
2005-09-30 10:20:00,30.24,30.25,30.21,30.22,16600.0,19.4108,19.4172,19.3916,19.398,16600.0
2005-09-30 10:25:00,30.22,30.24,30.2,30.21,14500.0,19.398,19.4108,19.3851,19.3916,14500.0
2005-09-30 10:30:00,30.2,30.23,30.17,30.23,38800.0,19.3851,19.4044,19.3659,19.4044,38800.0
2005-09-30 10:35:00,30.21,30.21,30.15,30.15,24700.0,19.3916,19.3916,19.353,19.353,24700.0
2005-09-30 10:40:00,30.15,30.18,30.15,30.16,26900.0,19.353,19.3723,19.353,19.3595,26900.0
2005-09-30 10:45:00,30.16,30.17,30.14,30.15,20300.0,19.3595,19.3659,19.3466,19.353,20300.0
2005-09-30 10:50:00,30.15,30.16,30.14,30.14,22300.0,19.353,19.3595,19.3466,19.3466,22300.0
2005-09-30 10:55:00,30.14,30.17,30.14,30.16,13800.0,19.3466,19.3659,19.3466,19.3595,13800.0
2005-09-30 11:00:00,30.16,30.18,30.15,30.15,34500.0,19.3595,19.3723,19.353,19.353,34500.0
2005-09-30 11:05:00,30.14,30.16,30.12,30.12,16700.0,19.3466,19.3595,19.3338,19.3338,16700.0
2005-09-30 11:10:00,30.12,30.12,30.1,30.1,14200.0,19.3338,19.3338,19.3209,19.3209,14200.0
2005-09-30 11:15:00,30.09,30.13,30.07,30.13,18800.0,19.3145,19.3402,19.3017,19.3402,18800.0
2005-09-30 11:20:00,30.12,30.12,30.07,30.07,12800.0,19.3338,19.3338,19.3017,19.3017,12800.0
2005-09-30 11:25:00,30.07,30.08,30.05,30.05,21000.0,19.3017,19.3081,19.2888,19.2888,21000.0
2005-09-30 11:30:00,30.05,30.05,30.01,30.04,16300.0,19.2888,19.2888,19.2632,19.2824,16300.0
2005-09-30 11:35:00,30.05,30.07,30.04,30.04,14300.0,19.2888,19.3017,19.2824,19.2824,14300.0
2005-09-30 11:40:00,30.04,30.07,30.03,30.07,15200.0,19.2824,19.3017,19.276,19.3017,15200.0
2005-09-30 11:45:00,30.07,30.13,30.07,30.12,11000.0,19.3017,19.3402,19.3017,19.3338,11000.0
2005-09-30 11:50:00,30.11,30.13,30.1,30.11,17400.0,19.3274,19.3402,19.3209,19.3274,17400.0
2005-09-30 11:55:00,30.1,30.12,30.1,30.11,15800.0,19.3209,19.3338,19.3209,19.3274,15800.0
2005-09-30 12:00:00,30.11,30.12,30.1,30.12,6600.0,19.3274,19.3338,19.3209,19.3338,6600.0
2005-09-30 12:05:00,30.11,30.12,30.11,30.11,6000.0,19.3274,19.3338,19.3274,19.3274,6000.0
2005-09-30 12:10:00,30.11,30.12,30.07,30.07,27000.0,19.3274,19.3338,19.3017,19.3017,27000.0
2005-09-30 12:15:00,30.06,30.13,30.06,30.1,27700.0,19.2953,19.3402,19.2953,19.3209,27700.0
2005-09-30 12:20:00,30.09,30.11,30.08,30.11,3200.0,19.3145,19.3274,19.3081,19.3274,3200.0
2005-09-30 12:25:00,30.1,30.11,30.1,30.11,5000.0,19.3209,19.3274,19.3209,19.3274,5000.0
2005-09-30 12:30:00,30.1,30.13,30.1,30.13,4900.0,19.3209,19.3402,19.3209,19.3402,4900.0
2005-09-30 12:35:00,30.13,30.14,30.1,30.11,37000.0,19.3402,19.3466,19.3209,19.3274,37000.0
2005-09-30 12:40:00,30.1,30.11,30.09,30.09,9400.0,19.3209,19.3274,19.3145,19.3145,9400.0
2005-09-30 12:45:00,30.08,30.1,30.08,30.09,5000.0,19.3081,19.3209,19.3081,19.3145,5000.0
2005-09-30 12:50:00,30.09,30.11,30.09,30.11,8400.0,19.3145,19.3274,19.3145,19.3274,8400.0
2005-09-30 12:55:00,30.11,30.11,30.1,30.1,11200.0,19.3274,19.3274,19.3209,19.3209,11200.0
2005-09-30 13:00:00,30.1,30.1,30.06,30.07,18400.0,19.3209,19.3209,19.2953,19.3017,18400.0
2005-09-30 13:05:00,30.08,30.08,30.04,30.05,8300.0,19.3081,19.3081,19.2824,19.2888,8300.0
2005-09-30 13:10:00,30.05,30.09,30.03,30.07,20200.0,19.2888,19.3145,19.276,19.3017,20200.0
2005-09-30 13:15:00,30.07,30.09,30.06,30.07,9700.0,19.3017,19.3145,19.2953,19.3017,9700.0
2005-09-30 13:20:00,30.06,30.1,30.06,30.07,18000.0,19.2953,19.3209,19.2953,19.3017,18000.0
2005-09-30 13:25:00,30.07,30.12,30.06,30.11,7500.0,19.3017,19.3338,19.2953,19.3274,7500.0
2005-09-30 13:30:00,30.11,30.12,30.1,30.12,9600.0,19.3274,19.3338,19.3209,19.3338,9600.0
2005-09-30 13:35:00,30.12,30.12,30.11,30.11,11900.0,19.3338,19.3338,19.3274,19.3274,11900.0
2005-09-30 13:40:00,30.11,30.12,30.1,30.1,15700.0,19.3274,19.3338,19.3209,19.3209,15700.0
2005-09-30 13:45:00,30.11,30.15,30.11,30.12,13600.0,19.3274,19.353,19.3274,19.3338,13600.0
2005-09-30 13:50:00,30.12,30.13,30.12,30.13,12300.0,19.3338,19.3402,19.3338,19.3402,12300.0
2005-09-30 13:55:00,30.13,30.14,30.09,30.11,20100.0,19.3402,19.3466,19.3145,19.3274,20100.0
2005-09-30 14:00:00,30.1,30.12,30.1,30.11,30100.0,19.3209,19.3338,19.3209,19.3274,30100.0
2005-09-30 14:05:00,30.11,30.15,30.1,30.15,17300.0,19.3274,19.353,19.3209,19.353,17300.0
2005-09-30 14:10:00,30.15,30.15,30.11,30.13,14600.0,19.353,19.353,19.3274,19.3402,14600.0
2005-09-30 14:15:00,30.12,30.16,30.11,30.15,19300.0,19.3338,19.3595,19.3274,19.353,19300.0
2005-09-30 14:20:00,30.16,30.22,30.16,30.21,13600.0,19.3595,19.398,19.3595,19.3916,13600.0
2005-09-30 14:25:00,30.21,30.26,30.21,30.25,32800.0,19.3916,19.4236,19.3916,19.4172,32800.0
2005-09-30 14:30:00,30.25,30.26,30.25,30.25,15800.0,19.4172,19.4236,19.4172,19.4172,15800.0
2005-09-30 14:35:00,30.26,30.28,30.26,30.26,17700.0,19.4236,19.4365,19.4236,19.4236,17700.0
2005-09-30 14:40:00,30.27,30.27,30.25,30.27,11900.0,19.4301,19.4301,19.4172,19.4301,11900.0
2005-09-30 14:45:00,30.27,30.28,30.25,30.27,19500.0,19.4301,19.4365,19.4172,19.4301,19500.0
2005-09-30 14:50:00,30.28,30.29,30.26,30.26,12600.0,19.4365,19.4429,19.4236,19.4236,12600.0
2005-09-30 14:55:00,30.26,30.29,30.26,30.29,13000.0,19.4236,19.4429,19.4236,19.4429,13000.0
2005-09-30 15:00:00,30.29,30.4,30.29,30.39,46100.0,19.4429,19.5135,19.4429,19.5071,46100.0
2005-09-30 15:05:00,30.38,30.4,30.32,30.4,42200.0,19.5007,19.5135,19.4622,19.5135,42200.0
2005-09-30 15:10:00,30.37,30.41,30.35,30.37,63400.0,19.4943,19.5199,19.4814,19.4943,63400.0
2005-09-30 15:15:00,30.37,30.37,30.31,30.32,21400.0,19.4943,19.4943,19.4557,19.4622,21400.0
2005-09-30 15:20:00,30.32,30.35,30.31,30.35,36600.0,19.4622,19.4814,19.4557,19.4814,36600.0
2005-09-30 15:25:00,30.35,30.35,30.3,30.3,20700.0,19.4814,19.4814,19.4493,19.4493,20700.0
2005-09-30 15:30:00,30.3,30.32,30.27,30.31,29500.0,19.4493,19.4622,19.4301,19.4557,29500.0
2005-09-30 15:35:00,30.31,30.33,30.3,30.32,36000.0,19.4557,19.4686,19.4493,19.4622,36000.0
2005-09-30 15:40:00,30.33,30.35,30.26,30.28,33800.0,19.4686,19.4814,19.4236,19.4365,33800.0
2005-09-30 15:45:00,30.27,30.37,30.27,30.36,42000.0,19.4301,19.4943,19.4301,19.4878,42000.0
2005-09-30 15:50:00,30.35,30.36,30.26,30.32,73200.0,19.4814,19.4878,19.4236,19.4622,73200.0
2005-09-30 15:55:00,30.33,30.38,30.31,30.38,63600.0,19.4686,19.5007,19.4557,19.5007,63600.0
2005-10-03 09:30:00,30.05,30.16,30.0,30.03,214500.0,19.2888,19.3595,19.2568,19.276,214500.0
2005-10-03 09:35:00,30.03,30.2,30.02,30.14,66100.0,19.276,19.3851,19.2696,19.3466,66100.0
2005-10-03 09:40:00,30.13,30.13,30.0,30.09,31500.0,19.3402,19.3402,19.2568,19.3145,31500.0
2005-10-03 09:45:00,30.09,30.14,30.0,30.0,51800.0,19.3145,19.3466,19.2568,19.2568,51800.0
2005-10-03 09:50:00,30.0,30.08,29.92,30.01,49600.0,19.2568,19.3081,19.2054,19.2632,49600.0
2005-10-03 09:55:00,30.0,30.03,29.96,29.96,181500.0,19.2568,19.276,19.2311,19.2311,181500.0
2005-10-03 10:00:00,29.94,29.99,29.8,29.82,54400.0,19.2182,19.2503,19.1284,19.1412,54400.0
2005-10-03 10:05:00,29.82,29.91,29.75,29.78,130500.0,19.1412,19.199,19.0963,19.1155,130500.0
2005-10-03 10:10:00,29.81,29.83,29.75,29.82,46200.0,19.1348,19.1476,19.0963,19.1412,46200.0
2005-10-03 10:15:00,29.81,29.84,29.8,29.8,70800.0,19.1348,19.1541,19.1284,19.1284,70800.0
2005-10-03 10:20:00,29.82,29.91,29.81,29.9,42100.0,19.1412,19.199,19.1348,19.1926,42100.0
2005-10-03 10:25:00,29.9,29.96,29.88,29.96,33300.0,19.1926,19.2311,19.1797,19.2311,33300.0
2005-10-03 10:30:00,29.97,29.97,29.91,29.92,37100.0,19.2375,19.2375,19.199,19.2054,37100.0
2005-10-03 10:35:00,29.92,30.08,29.91,30.08,42700.0,19.2054,19.3081,19.199,19.3081,42700.0
2005-10-03 10:40:00,30.06,30.07,30.02,30.02,62400.0,19.2953,19.3017,19.2696,19.2696,62400.0
2005-10-03 10:45:00,30.02,30.12,30.02,30.12,22000.0,19.2696,19.3338,19.2696,19.3338,22000.0
2005-10-03 10:50:00,30.11,30.18,30.11,30.16,14200.0,19.3274,19.3723,19.3274,19.3595,14200.0
2005-10-03 10:55:00,30.16,30.17,30.06,30.07,22300.0,19.3595,19.3659,19.2953,19.3017,22300.0
2005-10-03 11:00:00,30.06,30.1,30.06,30.07,33700.0,19.2953,19.3209,19.2953,19.3017,33700.0
2005-10-03 11:05:00,30.07,30.07,30.0,30.0,21700.0,19.3017,19.3017,19.2568,19.2568,21700.0
2005-10-03 11:10:00,30.0,30.03,29.99,30.03,71400.0,19.2568,19.276,19.2503,19.276,71400.0
2005-10-03 11:15:00,30.03,30.07,30.01,30.04,31400.0,19.276,19.3017,19.2632,19.2824,31400.0
2005-10-03 11:20:00,30.04,30.05,30.02,30.02,15500.0,19.2824,19.2888,19.2696,19.2696,15500.0
2005-10-03 11:25:00,30.01,30.03,30.0,30.03,18800.0,19.2632,19.276,19.2568,19.276,18800.0
2005-10-03 11:30:00,30.04,30.04,30.0,30.02,112900.0,19.2824,19.2824,19.2568,19.2696,112900.0
2005-10-03 11:35:00,30.02,30.02,30.0,30.01,9100.0,19.2696,19.2696,19.2568,19.2632,9100.0
2005-10-03 11:40:00,30.01,30.02,30.0,30.01,9200.0,19.2632,19.2696,19.2568,19.2632,9200.0
2005-10-03 11:45:00,30.02,30.02,30.01,30.01,17300.0,19.2696,19.2696,19.2632,19.2632,17300.0
2005-10-03 11:50:00,30.01,30.02,30.01,30.01,12400.0,19.2632,19.2696,19.2632,19.2632,12400.0
2005-10-03 11:55:00,30.01,30.01,30.0,30.01,17000.0,19.2632,19.2632,19.2568,19.2632,17000.0
2005-10-03 12:00:00,30.01,30.02,30.0,30.01,9800.0,19.2632,19.2696,19.2568,19.2632,9800.0
2005-10-03 12:05:00,30.01,30.01,30.0,30.01,5900.0,19.2632,19.2632,19.2568,19.2632,5900.0
2005-10-03 12:10:00,30.02,30.02,30.0,30.0,252400.0,19.2696,19.2696,19.2568,19.2568,252400.0
2005-10-03 12:15:00,30.0,30.01,29.98,29.98,204000.0,19.2568,19.2632,19.2439,19.2439,204000.0
2005-10-03 12:20:00,29.98,29.98,29.95,29.95,7500.0,19.2439,19.2439,19.2247,19.2247,7500.0
2005-10-03 12:25:00,29.96,30.0,29.96,29.99,8900.0,19.2311,19.2568,19.2311,19.2503,8900.0
2005-10-03 12:30:00,29.98,29.98,29.95,29.97,7700.0,19.2439,19.2439,19.2247,19.2375,7700.0
2005-10-03 12:35:00,29.97,29.98,29.94,29.94,14400.0,19.2375,19.2439,19.2182,19.2182,14400.0
2005-10-03 12:40:00,29.92,29.94,29.92,29.93,7100.0,19.2054,19.2182,19.2054,19.2118,7100.0
2005-10-03 12:45:00,29.93,29.94,29.91,29.91,12900.0,19.2118,19.2182,19.199,19.199,12900.0
2005-10-03 12:50:00,29.91,29.92,29.85,29.85,14100.0,19.199,19.2054,19.1605,19.1605,14100.0
2005-10-03 12:55:00,29.85,29.85,29.81,29.83,22800.0,19.1605,19.1605,19.1348,19.1476,22800.0
2005-10-03 13:00:00,29.83,29.88,29.83,29.88,19800.0,19.1476,19.1797,19.1476,19.1797,19800.0
2005-10-03 13:05:00,29.88,29.91,29.85,29.91,21400.0,19.1797,19.199,19.1605,19.199,21400.0
2005-10-03 13:10:00,29.9,29.93,29.9,29.91,13000.0,19.1926,19.2118,19.1926,19.199,13000.0
2005-10-03 13:15:00,29.92,29.92,29.88,29.88,7800.0,19.2054,19.2054,19.1797,19.1797,7800.0
2005-10-03 13:20:00,29.88,29.93,29.85,29.85,30400.0,19.1797,19.2118,19.1605,19.1605,30400.0
2005-10-03 13:25:00,29.84,29.91,29.84,29.9,25400.0,19.1541,19.199,19.1541,19.1926,25400.0
2005-10-03 13:30:00,29.9,29.99,29.86,29.96,22900.0,19.1926,19.2503,19.1669,19.2311,22900.0
2005-10-03 13:35:00,29.95,29.95,29.89,29.92,16100.0,19.2247,19.2247,19.1861,19.2054,16100.0
2005-10-03 13:40:00,29.92,29.99,29.91,29.91,18500.0,19.2054,19.2503,19.199,19.199,18500.0
2005-10-03 13:45:00,29.9,29.9,29.84,29.84,9400.0,19.1926,19.1926,19.1541,19.1541,9400.0
2005-10-03 13:50:00,29.84,29.89,29.83,29.89,14800.0,19.1541,19.1861,19.1476,19.1861,14800.0
2005-10-03 13:55:00,29.9,29.93,29.86,29.86,18700.0,19.1926,19.2118,19.1669,19.1669,18700.0
2005-10-03 14:00:00,29.86,29.88,29.85,29.85,13600.0,19.1669,19.1797,19.1605,19.1605,13600.0
2005-10-03 14:05:00,29.85,29.87,29.85,29.86,22600.0,19.1605,19.1733,19.1605,19.1669,22600.0
2005-10-03 14:10:00,29.84,29.84,29.81,29.82,13500.0,19.1541,19.1541,19.1348,19.1412,13500.0
2005-10-03 14:15:00,29.82,29.83,29.8,29.81,10900.0,19.1412,19.1476,19.1284,19.1348,10900.0
2005-10-03 14:20:00,29.81,29.82,29.75,29.77,22400.0,19.1348,19.1412,19.0963,19.1091,22400.0
2005-10-03 14:25:00,29.77,29.84,29.77,29.84,12300.0,19.1091,19.1541,19.1091,19.1541,12300.0
2005-10-03 14:30:00,29.84,29.85,29.8,29.8,22100.0,19.1541,19.1605,19.1284,19.1284,22100.0
2005-10-03 14:35:00,29.81,29.84,29.8,29.83,13300.0,19.1348,19.1541,19.1284,19.1476,13300.0
2005-10-03 14:40:00,29.83,29.91,29.82,29.91,21000.0,19.1476,19.199,19.1412,19.199,21000.0
2005-10-03 14:45:00,29.91,29.93,29.87,29.9,15800.0,19.199,19.2118,19.1733,19.1926,15800.0
2005-10-03 14:50:00,29.9,29.93,29.9,29.93,13200.0,19.1926,19.2118,19.1926,19.2118,13200.0
2005-10-03 14:55:00,29.94,29.94,29.92,29.93,4300.0,19.2182,19.2182,19.2054,19.2118,4300.0
2005-10-03 15:00:00,29.93,29.94,29.91,29.92,9500.0,19.2118,19.2182,19.199,19.2054,9500.0
2005-10-03 15:05:00,29.93,30.0,29.93,29.94,16700.0,19.2118,19.2568,19.2118,19.2182,16700.0
2005-10-03 15:10:00,29.93,29.94,29.91,29.91,9500.0,19.2118,19.2182,19.199,19.199,9500.0
2005-10-03 15:15:00,29.91,29.99,29.91,29.97,25000.0,19.199,19.2503,19.199,19.2375,25000.0
2005-10-03 15:20:00,29.97,29.97,29.92,29.92,18000.0,19.2375,19.2375,19.2054,19.2054,18000.0
2005-10-03 15:25:00,29.92,29.92,29.91,29.91,15500.0,19.2054,19.2054,19.199,19.199,15500.0
2005-10-03 15:30:00,29.92,29.94,29.9,29.9,95900.0,19.2054,19.2182,19.1926,19.1926,95900.0
2005-10-03 15:35:00,29.89,29.9,29.88,29.89,74000.0,19.1861,19.1926,19.1797,19.1861,74000.0
2005-10-03 15:40:00,29.89,29.89,29.86,29.86,31800.0,19.1861,19.1861,19.1669,19.1669,31800.0
2005-10-03 15:45:00,29.87,29.9,29.84,29.84,39000.0,19.1733,19.1926,19.1541,19.1541,39000.0
2005-10-03 15:50:00,29.84,29.85,29.79,29.81,180800.0,19.1541,19.1605,19.122,19.1348,180800.0
2005-10-03 15:55:00,29.8,29.85,29.77,29.8,192900.0,19.1284,19.1605,19.1091,19.1284,192900.0
2005-10-04 09:30:00,29.93,30.13,29.93,30.12,274700.0,19.2118,19.3402,19.2118,19.3338,274700.0
2005-10-04 09:35:00,30.14,30.14,30.07,30.1,69700.0,19.3466,19.3466,19.3017,19.3209,69700.0
2005-10-04 09:40:00,30.1,30.1,30.0,30.03,53800.0,19.3209,19.3209,19.2568,19.276,53800.0
2005-10-04 09:45:00,30.02,30.03,30.0,30.0,75900.0,19.2696,19.276,19.2568,19.2568,75900.0
2005-10-04 09:50:00,30.0,30.04,30.0,30.02,265300.0,19.2568,19.2824,19.2568,19.2696,265300.0
2005-10-04 09:55:00,30.02,30.04,29.98,30.01,64100.0,19.2696,19.2824,19.2439,19.2632,64100.0
2005-10-04 10:00:00,30.0,30.07,30.0,30.04,248500.0,19.2568,19.3017,19.2568,19.2824,248500.0
2005-10-04 10:05:00,30.05,30.18,30.03,30.17,145400.0,19.2888,19.3723,19.276,19.3659,145400.0
2005-10-04 10:10:00,30.18,30.23,30.17,30.23,50100.0,19.3723,19.4044,19.3659,19.4044,50100.0
2005-10-04 10:15:00,30.25,30.36,30.0,30.33,205700.0,19.4172,19.4878,19.2568,19.4686,205700.0
2005-10-04 10:20:00,30.33,30.35,30.33,30.33,62400.0,19.4686,19.4814,19.4686,19.4686,62400.0
2005-10-04 10:25:00,30.33,30.34,30.28,30.28,67800.0,19.4686,19.475,19.4365,19.4365,67800.0
2005-10-04 10:30:00,30.29,30.3,30.27,30.3,29600.0,19.4429,19.4493,19.4301,19.4493,29600.0
2005-10-04 10:35:00,30.29,30.3,30.27,30.3,53200.0,19.4429,19.4493,19.4301,19.4493,53200.0
2005-10-04 10:40:00,30.3,30.3,30.27,30.3,35000.0,19.4493,19.4493,19.4301,19.4493,35000.0
2005-10-04 10:45:00,30.29,30.3,30.27,30.3,42200.0,19.4429,19.4493,19.4301,19.4493,42200.0
2005-10-04 10:50:00,30.3,30.37,30.28,30.35,63400.0,19.4493,19.4943,19.4365,19.4814,63400.0
2005-10-04 10:55:00,30.35,30.38,30.34,30.37,37500.0,19.4814,19.5007,19.475,19.4943,37500.0
2005-10-04 11:00:00,30.36,30.38,30.36,30.38,21000.0,19.4878,19.5007,19.4878,19.5007,21000.0
2005-10-04 11:05:00,30.38,30.4,30.37,30.38,61700.0,19.5007,19.5135,19.4943,19.5007,61700.0
2005-10-04 11:10:00,30.39,30.4,30.37,30.38,63500.0,19.5071,19.5135,19.4943,19.5007,63500.0
2005-10-04 11:15:00,30.39,30.4,30.33,30.34,35500.0,19.5071,19.5135,19.4686,19.475,35500.0
2005-10-04 11:20:00,30.34,30.39,30.34,30.35,51500.0,19.475,19.5071,19.475,19.4814,51500.0
2005-10-04 11:25:00,30.35,30.38,30.32,30.37,21400.0,19.4814,19.5007,19.4622,19.4943,21400.0
2005-10-04 11:30:00,30.38,30.4,30.38,30.39,33400.0,19.5007,19.5135,19.5007,19.5071,33400.0
2005-10-04 11:35:00,30.39,30.44,30.39,30.43,69300.0,19.5071,19.5392,19.5071,19.5328,69300.0
2005-10-04 11:40:00,30.44,30.45,30.42,30.43,35700.0,19.5392,19.5456,19.5263,19.5328,35700.0
2005-10-04 11:45:00,30.43,30.43,30.37,30.37,50600.0,19.5328,19.5328,19.4943,19.4943,50600.0
2005-10-04 11:50:00,30.38,30.38,30.33,30.33,22100.0,19.5007,19.5007,19.4686,19.4686,22100.0
2005-10-04 11:55:00,30.32,30.39,30.31,30.38,19700.0,19.4622,19.5071,19.4557,19.5007,19700.0
2005-10-04 12:00:00,30.37,30.38,30.34,30.35,13600.0,19.4943,19.5007,19.475,19.4814,13600.0
2005-10-04 12:05:00,30.36,30.4,30.36,30.4,15500.0,19.4878,19.5135,19.4878,19.5135,15500.0
2005-10-04 12:10:00,30.39,30.42,30.39,30.4,12400.0,19.5071,19.5263,19.5071,19.5135,12400.0
2005-10-04 12:15:00,30.39,30.39,30.31,30.33,17200.0,19.5071,19.5071,19.4557,19.4686,17200.0
2005-10-04 12:20:00,30.33,30.34,30.31,30.31,12700.0,19.4686,19.475,19.4557,19.4557,12700.0
2005-10-04 12:25:00,30.31,30.34,30.3,30.33,11800.0,19.4557,19.475,19.4493,19.4686,11800.0
2005-10-04 12:30:00,30.33,30.37,30.33,30.37,12700.0,19.4686,19.4943,19.4686,19.4943,12700.0
2005-10-04 12:35:00,30.36,30.37,30.32,30.32,15700.0,19.4878,19.4943,19.4622,19.4622,15700.0
2005-10-04 12:40:00,30.31,30.34,30.31,30.33,9300.0,19.4557,19.475,19.4557,19.4686,9300.0
2005-10-04 12:45:00,30.34,30.37,30.34,30.35,12300.0,19.475,19.4943,19.475,19.4814,12300.0
2005-10-04 12:50:00,30.36,30.36,30.33,30.33,14900.0,19.4878,19.4878,19.4686,19.4686,14900.0
2005-10-04 12:55:00,30.33,30.33,30.27,30.28,10400.0,19.4686,19.4686,19.4301,19.4365,10400.0
2005-10-04 13:00:00,30.28,30.3,30.26,30.28,19500.0,19.4365,19.4493,19.4236,19.4365,19500.0
2005-10-04 13:05:00,30.28,30.28,30.26,30.26,24700.0,19.4365,19.4365,19.4236,19.4236,24700.0
2005-10-04 13:10:00,30.26,30.28,30.2,30.22,22500.0,19.4236,19.4365,19.3851,19.398,22500.0
2005-10-04 13:15:00,30.21,30.22,30.17,30.18,43900.0,19.3916,19.398,19.3659,19.3723,43900.0
2005-10-04 13:20:00,30.18,30.2,30.17,30.18,13900.0,19.3723,19.3851,19.3659,19.3723,13900.0
2005-10-04 13:25:00,30.19,30.19,30.18,30.19,7800.0,19.3787,19.3787,19.3723,19.3787,7800.0
2005-10-04 13:30:00,30.19,30.2,30.13,30.15,38100.0,19.3787,19.3851,19.3402,19.353,38100.0
2005-10-04 13:35:00,30.16,30.18,30.15,30.17,30900.0,19.3595,19.3723,19.353,19.3659,30900.0
2005-10-04 13:40:00,30.16,30.18,30.16,30.16,17600.0,19.3595,19.3723,19.3595,19.3595,17600.0
2005-10-04 13:45:00,30.16,30.2,30.12,30.18,25800.0,19.3595,19.3851,19.3338,19.3723,25800.0
2005-10-04 13:50:00,30.17,30.18,30.14,30.16,10700.0,19.3659,19.3723,19.3466,19.3595,10700.0
2005-10-04 13:55:00,30.16,30.17,30.16,30.16,11100.0,19.3595,19.3659,19.3595,19.3595,11100.0
2005-10-04 14:00:00,30.17,30.19,30.14,30.18,16100.0,19.3659,19.3787,19.3466,19.3723,16100.0
2005-10-04 14:05:00,30.19,30.2,30.16,30.16,20800.0,19.3787,19.3851,19.3595,19.3595,20800.0
2005-10-04 14:10:00,30.16,30.17,30.11,30.12,19800.0,19.3595,19.3659,19.3274,19.3338,19800.0
2005-10-04 14:15:00,30.12,30.14,30.08,30.09,28900.0,19.3338,19.3466,19.3081,19.3145,28900.0
2005-10-04 14:20:00,30.08,30.11,30.08,30.09,28800.0,19.3081,19.3274,19.3081,19.3145,28800.0
2005-10-04 14:25:00,30.09,30.09,29.96,29.96,41900.0,19.3145,19.3145,19.2311,19.2311,41900.0
2005-10-04 14:30:00,29.96,30.0,29.95,29.96,125400.0,19.2311,19.2568,19.2247,19.2311,125400.0
2005-10-04 14:35:00,29.95,29.96,29.9,29.92,40200.0,19.2247,19.2311,19.1926,19.2054,40200.0
2005-10-04 14:40:00,29.93,30.02,29.93,30.0,40700.0,19.2118,19.2696,19.2118,19.2568,40700.0
2005-10-04 14:45:00,29.99,30.02,29.97,29.97,23000.0,19.2503,19.2696,19.2375,19.2375,23000.0
2005-10-04 14:50:00,29.97,30.02,29.97,30.02,43100.0,19.2375,19.2696,19.2375,19.2696,43100.0
2005-10-04 14:55:00,30.0,30.0,29.92,29.95,42900.0,19.2568,19.2568,19.2054,19.2247,42900.0
2005-10-04 15:00:00,29.95,30.0,29.94,29.99,55800.0,19.2247,19.2568,19.2182,19.2503,55800.0
2005-10-04 15:05:00,30.0,30.08,29.99,30.02,81300.0,19.2568,19.3081,19.2503,19.2696,81300.0
2005-10-04 15:10:00,30.0,30.0,29.96,29.96,29400.0,19.2568,19.2568,19.2311,19.2311,29400.0
2005-10-04 15:15:00,29.96,29.99,29.88,29.96,35000.0,19.2311,19.2503,19.1797,19.2311,35000.0
2005-10-04 15:20:00,29.97,29.97,29.93,29.95,18800.0,19.2375,19.2375,19.2118,19.2247,18800.0
2005-10-04 15:25:00,29.95,29.97,29.88,29.94,54400.0,19.2247,19.2375,19.1797,19.2182,54400.0
2005-10-04 15:30:00,29.95,29.96,29.93,29.96,60200.0,19.2247,19.2311,19.2118,19.2311,60200.0
2005-10-04 15:35:00,29.96,30.0,29.95,29.99,25000.0,19.2311,19.2568,19.2247,19.2503,25000.0
2005-10-04 15:40:00,29.99,30.0,29.94,29.94,62300.0,19.2503,19.2568,19.2182,19.2182,62300.0
2005-10-04 15:45:00,29.95,29.96,29.94,29.94,61000.0,19.2247,19.2311,19.2182,19.2182,61000.0
2005-10-04 15:50:00,29.95,29.95,29.9,29.91,58900.0,19.2247,19.2247,19.1926,19.199,58900.0
2005-10-04 15:55:00,29.92,29.94,29.89,29.9,40100.0,19.2054,19.2182,19.1861,19.1926,40100.0
2005-10-05 09:30:00,29.79,29.82,29.67,29.67,64200.0,19.122,19.1412,19.0449,19.0449,64200.0
2005-10-05 09:35:00,29.66,29.74,29.63,29.74,19100.0,19.0385,19.0899,19.0193,19.0899,19100.0
2005-10-05 09:40:00,29.73,29.91,29.68,29.85,47500.0,19.0834,19.199,19.0513,19.1605,47500.0
2005-10-05 09:45:00,29.84,29.9,29.8,29.86,12900.0,19.1541,19.1926,19.1284,19.1669,12900.0
2005-10-05 09:50:00,29.86,29.94,29.85,29.93,27300.0,19.1669,19.2182,19.1605,19.2118,27300.0
2005-10-05 09:55:00,29.95,30.1,29.94,30.1,33400.0,19.2247,19.3209,19.2182,19.3209,33400.0
2005-10-05 10:00:00,30.1,30.1,30.0,30.0,40800.0,19.3209,19.3209,19.2568,19.2568,40800.0
2005-10-05 10:05:00,30.0,30.0,29.9,29.94,17900.0,19.2568,19.2568,19.1926,19.2182,17900.0
2005-10-05 10:10:00,29.93,29.93,29.87,29.88,21100.0,19.2118,19.2118,19.1733,19.1797,21100.0
2005-10-05 10:15:00,29.88,30.04,29.87,30.02,93100.0,19.1797,19.2824,19.1733,19.2696,93100.0
2005-10-05 10:20:00,30.02,30.02,29.98,29.98,70000.0,19.2696,19.2696,19.2439,19.2439,70000.0
2005-10-05 10:25:00,29.98,30.03,29.98,30.02,14000.0,19.2439,19.276,19.2439,19.2696,14000.0
2005-10-05 10:30:00,30.01,30.04,30.0,30.0,45900.0,19.2632,19.2824,19.2568,19.2568,45900.0
2005-10-05 10:35:00,30.0,30.05,30.0,30.03,23600.0,19.2568,19.2888,19.2568,19.276,23600.0
2005-10-05 10:40:00,30.03,30.05,30.0,30.04,17200.0,19.276,19.2888,19.2568,19.2824,17200.0
2005-10-05 10:45:00,30.04,30.07,30.0,30.0,15300.0,19.2824,19.3017,19.2568,19.2568,15300.0
2005-10-05 10:50:00,30.0,30.02,30.0,30.0,30800.0,19.2568,19.2696,19.2568,19.2568,30800.0
2005-10-05 10:55:00,30.0,30.02,30.0,30.0,18800.0,19.2568,19.2696,19.2568,19.2568,18800.0
2005-10-05 11:00:00,30.0,30.02,30.0,30.0,13100.0,19.2568,19.2696,19.2568,19.2568,13100.0
2005-10-05 11:05:00,30.0,30.11,30.0,30.11,37000.0,19.2568,19.3274,19.2568,19.3274,37000.0
2005-10-05 11:10:00,30.12,30.18,30.12,30.17,14100.0,19.3338,19.3723,19.3338,19.3659,14100.0
2005-10-05 11:15:00,30.17,30.19,30.15,30.19,18500.0,19.3659,19.3787,19.353,19.3787,18500.0
2005-10-05 11:20:00,30.16,30.19,30.14,30.14,7700.0,19.3595,19.3787,19.3466,19.3466,7700.0
2005-10-05 11:25:00,30.14,30.15,30.03,30.04,11500.0,19.3466,19.353,19.276,19.2824,11500.0
2005-10-05 11:30:00,30.04,30.1,30.03,30.07,9200.0,19.2824,19.3209,19.276,19.3017,9200.0
2005-10-05 11:35:00,30.07,30.14,30.05,30.07,13100.0,19.3017,19.3466,19.2888,19.3017,13100.0
2005-10-05 11:40:00,30.06,30.11,30.05,30.09,8200.0,19.2953,19.3274,19.2888,19.3145,8200.0
2005-10-05 11:45:00,30.08,30.09,30.04,30.08,7700.0,19.3081,19.3145,19.2824,19.3081,7700.0
2005-10-05 11:50:00,30.07,30.1,30.04,30.06,18500.0,19.3017,19.3209,19.2824,19.2953,18500.0
2005-10-05 11:55:00,30.06,30.1,30.02,30.08,48400.0,19.2953,19.3209,19.2696,19.3081,48400.0
2005-10-05 12:00:00,30.08,30.08,30.02,30.03,13800.0,19.3081,19.3081,19.2696,19.276,13800.0
2005-10-05 12:05:00,30.0,30.09,30.0,30.04,130800.0,19.2568,19.3145,19.2568,19.2824,130800.0
2005-10-05 12:10:00,30.08,30.08,30.04,30.06,3600.0,19.3081,19.3081,19.2824,19.2953,3600.0
2005-10-05 12:15:00,30.07,30.08,30.06,30.08,6000.0,19.3017,19.3081,19.2953,19.3081,6000.0
2005-10-05 12:20:00,30.1,30.1,30.05,30.07,8700.0,19.3209,19.3209,19.2888,19.3017,8700.0
2005-10-05 12:25:00,30.08,30.1,30.07,30.1,40900.0,19.3081,19.3209,19.3017,19.3209,40900.0
2005-10-05 12:30:00,30.1,30.18,30.1,30.18,25200.0,19.3209,19.3723,19.3209,19.3723,25200.0
2005-10-05 12:35:00,30.18,30.2,30.16,30.17,18300.0,19.3723,19.3851,19.3595,19.3659,18300.0
2005-10-05 12:40:00,30.16,30.19,30.16,30.16,9000.0,19.3595,19.3787,19.3595,19.3595,9000.0
2005-10-05 12:45:00,30.16,30.17,30.13,30.14,16500.0,19.3595,19.3659,19.3402,19.3466,16500.0
2005-10-05 12:50:00,30.14,30.15,30.11,30.11,18800.0,19.3466,19.353,19.3274,19.3274,18800.0
2005-10-05 12:55:00,30.11,30.14,30.11,30.14,3800.0,19.3274,19.3466,19.3274,19.3466,3800.0
2005-10-05 13:00:00,30.14,30.17,30.13,30.17,49600.0,19.3466,19.3659,19.3402,19.3659,49600.0
2005-10-05 13:05:00,30.15,30.18,30.14,30.14,11000.0,19.353,19.3723,19.3466,19.3466,11000.0
2005-10-05 13:10:00,30.15,30.15,30.1,30.13,10000.0,19.353,19.353,19.3209,19.3402,10000.0
2005-10-05 13:15:00,30.13,30.17,30.13,30.17,7900.0,19.3402,19.3659,19.3402,19.3659,7900.0
2005-10-05 13:20:00,30.18,30.21,30.18,30.2,48100.0,19.3723,19.3916,19.3723,19.3851,48100.0
2005-10-05 13:25:00,30.2,30.22,30.15,30.16,14000.0,19.3851,19.398,19.353,19.3595,14000.0
2005-10-05 13:30:00,30.16,30.2,30.16,30.2,20000.0,19.3595,19.3851,19.3595,19.3851,20000.0
2005-10-05 13:35:00,30.2,30.25,30.2,30.22,10000.0,19.3851,19.4172,19.3851,19.398,10000.0
2005-10-05 13:40:00,30.21,30.26,30.21,30.24,28700.0,19.3916,19.4236,19.3916,19.4108,28700.0
2005-10-05 13:45:00,30.24,30.24,30.18,30.19,24100.0,19.4108,19.4108,19.3723,19.3787,24100.0
2005-10-05 13:50:00,30.19,30.2,30.16,30.16,5400.0,19.3787,19.3851,19.3595,19.3595,5400.0
2005-10-05 13:55:00,30.17,30.19,30.14,30.19,12500.0,19.3659,19.3787,19.3466,19.3787,12500.0
2005-10-05 14:00:00,30.19,30.2,30.12,30.16,9300.0,19.3787,19.3851,19.3338,19.3595,9300.0
2005-10-05 14:05:00,30.15,30.2,30.15,30.19,9400.0,19.353,19.3851,19.353,19.3787,9400.0
2005-10-05 14:10:00,30.19,30.2,30.19,30.2,20700.0,19.3787,19.3851,19.3787,19.3851,20700.0
2005-10-05 14:15:00,30.21,30.26,30.2,30.25,50800.0,19.3916,19.4236,19.3851,19.4172,50800.0
2005-10-05 14:20:00,30.25,30.33,30.25,30.33,35800.0,19.4172,19.4686,19.4172,19.4686,35800.0
2005-10-05 14:25:00,30.32,30.4,30.31,30.4,34500.0,19.4622,19.5135,19.4557,19.5135,34500.0
2005-10-05 14:30:00,30.39,30.4,30.29,30.29,24300.0,19.5071,19.5135,19.4429,19.4429,24300.0
2005-10-05 14:35:00,30.29,30.33,30.28,30.29,23400.0,19.4429,19.4686,19.4365,19.4429,23400.0
2005-10-05 14:40:00,30.3,30.35,30.3,30.31,14700.0,19.4493,19.4814,19.4493,19.4557,14700.0
2005-10-05 14:45:00,30.31,30.35,30.26,30.26,20800.0,19.4557,19.4814,19.4236,19.4236,20800.0
2005-10-05 14:50:00,30.28,30.35,30.26,30.33,14000.0,19.4365,19.4814,19.4236,19.4686,14000.0
2005-10-05 14:55:00,30.33,30.33,30.24,30.27,18300.0,19.4686,19.4686,19.4108,19.4301,18300.0
2005-10-05 15:00:00,30.26,30.33,30.23,30.29,30800.0,19.4236,19.4686,19.4044,19.4429,30800.0
2005-10-05 15:05:00,30.29,30.32,30.27,30.3,38300.0,19.4429,19.4622,19.4301,19.4493,38300.0
2005-10-05 15:10:00,30.29,30.3,30.26,30.28,15200.0,19.4429,19.4493,19.4236,19.4365,15200.0
2005-10-05 15:15:00,30.29,30.29,30.23,30.23,17300.0,19.4429,19.4429,19.4044,19.4044,17300.0
2005-10-05 15:20:00,30.22,30.22,30.11,30.13,48600.0,19.398,19.398,19.3274,19.3402,48600.0
2005-10-05 15:25:00,30.12,30.17,30.09,30.17,29900.0,19.3338,19.3659,19.3145,19.3659,29900.0
2005-10-05 15:30:00,30.16,30.16,30.09,30.1,29800.0,19.3595,19.3595,19.3145,19.3209,29800.0
2005-10-05 15:35:00,30.09,30.1,30.0,30.03,49900.0,19.3145,19.3209,19.2568,19.276,49900.0
2005-10-05 15:40:00,30.02,30.05,30.0,30.01,38200.0,19.2696,19.2888,19.2568,19.2632,38200.0
2005-10-05 15:45:00,30.02,30.03,30.0,30.02,81600.0,19.2696,19.276,19.2568,19.2696,81600.0
2005-10-05 15:50:00,30.02,30.03,30.0,30.01,27300.0,19.2696,19.276,19.2568,19.2632,27300.0
2005-10-05 15:55:00,30.01,30.03,30.0,30.0,50600.0,19.2632,19.276,19.2568,19.2568,50600.0
2005-10-06 09:30:00,29.97,30.1,29.97,30.05,21300.0,19.2375,19.3209,19.2375,19.2888,21300.0
2005-10-06 09:35:00,30.05,30.3,30.0,30.23,14700.0,19.2888,19.4493,19.2568,19.4044,14700.0
2005-10-06 09:40:00,30.21,30.29,29.99,30.02,12300.0,19.3916,19.4429,19.2503,19.2696,12300.0
2005-10-06 09:45:00,30.09,30.09,29.98,29.99,12400.0,19.3145,19.3145,19.2439,19.2503,12400.0
2005-10-06 09:50:00,29.98,30.07,29.94,30.04,15900.0,19.2439,19.3017,19.2182,19.2824,15900.0
2005-10-06 09:55:00,30.04,30.15,30.01,30.02,49000.0,19.2824,19.353,19.2632,19.2696,49000.0
2005-10-06 10:00:00,30.02,30.05,29.97,29.99,31100.0,19.2696,19.2888,19.2375,19.2503,31100.0
2005-10-06 10:05:00,30.01,30.03,29.91,29.93,36100.0,19.2632,19.276,19.199,19.2118,36100.0
2005-10-06 10:10:00,29.93,30.07,29.93,30.01,25300.0,19.2118,19.3017,19.2118,19.2632,25300.0
2005-10-06 10:15:00,30.01,30.02,29.93,29.94,37700.0,19.2632,19.2696,19.2118,19.2182,37700.0
2005-10-06 10:20:00,29.92,29.98,29.91,29.97,22400.0,19.2054,19.2439,19.199,19.2375,22400.0
2005-10-06 10:25:00,29.95,30.0,29.94,29.96,22000.0,19.2247,19.2568,19.2182,19.2311,22000.0
2005-10-06 10:30:00,29.97,30.08,29.96,29.98,34000.0,19.2375,19.3081,19.2311,19.2439,34000.0
2005-10-06 10:35:00,29.98,29.99,29.91,29.93,22400.0,19.2439,19.2503,19.199,19.2118,22400.0
2005-10-06 10:40:00,29.93,30.03,29.93,30.0,21400.0,19.2118,19.276,19.2118,19.2568,21400.0
2005-10-06 10:45:00,29.99,30.02,29.96,30.0,16500.0,19.2503,19.2696,19.2311,19.2568,16500.0
2005-10-06 10:50:00,29.99,30.01,29.95,30.01,57600.0,19.2503,19.2632,19.2247,19.2632,57600.0
2005-10-06 10:55:00,30.01,30.02,30.0,30.01,19500.0,19.2632,19.2696,19.2568,19.2632,19500.0
2005-10-06 11:00:00,30.0,30.02,30.0,30.0,18900.0,19.2568,19.2696,19.2568,19.2568,18900.0
2005-10-06 11:05:00,30.01,30.05,30.01,30.05,7300.0,19.2632,19.2888,19.2632,19.2888,7300.0
2005-10-06 11:10:00,30.05,30.09,30.03,30.03,11200.0,19.2888,19.3145,19.276,19.276,11200.0
2005-10-06 11:15:00,30.03,30.09,30.02,30.09,15700.0,19.276,19.3145,19.2696,19.3145,15700.0
2005-10-06 11:20:00,30.05,30.08,30.01,30.04,22400.0,19.2888,19.3081,19.2632,19.2824,22400.0
2005-10-06 11:25:00,30.05,30.07,30.05,30.07,5600.0,19.2888,19.3017,19.2888,19.3017,5600.0
2005-10-06 11:30:00,30.05,30.1,30.05,30.09,114800.0,19.2888,19.3209,19.2888,19.3145,114800.0
2005-10-06 11:35:00,30.09,30.09,30.05,30.05,13600.0,19.3145,19.3145,19.2888,19.2888,13600.0
2005-10-06 11:40:00,30.05,30.06,29.97,30.0,69900.0,19.2888,19.2953,19.2375,19.2568,69900.0
2005-10-06 11:45:00,30.0,30.06,30.0,30.06,12100.0,19.2568,19.2953,19.2568,19.2953,12100.0
2005-10-06 11:50:00,30.07,30.13,30.07,30.13,11600.0,19.3017,19.3402,19.3017,19.3402,11600.0
2005-10-06 11:55:00,30.12,30.14,30.1,30.1,9500.0,19.3338,19.3466,19.3209,19.3209,9500.0
2005-10-06 12:00:00,30.09,30.1,30.08,30.08,6000.0,19.3145,19.3209,19.3081,19.3081,6000.0
2005-10-06 12:05:00,30.08,30.11,30.02,30.02,8100.0,19.3081,19.3274,19.2696,19.2696,8100.0
2005-10-06 12:10:00,30.02,30.05,30.0,30.03,19000.0,19.2696,19.2888,19.2568,19.276,19000.0
2005-10-06 12:15:00,30.04,30.09,30.03,30.07,12600.0,19.2824,19.3145,19.276,19.3017,12600.0
2005-10-06 12:20:00,30.06,30.12,30.05,30.06,6700.0,19.2953,19.3338,19.2888,19.2953,6700.0
2005-10-06 12:25:00,30.06,30.06,29.96,29.97,24100.0,19.2953,19.2953,19.2311,19.2375,24100.0
2005-10-06 12:30:00,29.97,29.97,29.88,29.95,17000.0,19.2375,19.2375,19.1797,19.2247,17000.0
2005-10-06 12:35:00,29.95,29.99,29.95,29.98,20300.0,19.2247,19.2503,19.2247,19.2439,20300.0
2005-10-06 12:40:00,29.97,30.01,29.96,30.01,22600.0,19.2375,19.2632,19.2311,19.2632,22600.0
2005-10-06 12:45:00,30.0,30.05,30.0,30.05,3900.0,19.2568,19.2888,19.2568,19.2888,3900.0
2005-10-06 12:50:00,30.05,30.09,30.04,30.09,5200.0,19.2888,19.3145,19.2824,19.3145,5200.0
2005-10-06 12:55:00,30.08,30.08,30.02,30.04,11000.0,19.3081,19.3081,19.2696,19.2824,11000.0
2005-10-06 13:00:00,30.02,30.11,30.02,30.07,9800.0,19.2696,19.3274,19.2696,19.3017,9800.0
2005-10-06 13:05:00,30.07,30.11,30.01,30.01,8700.0,19.3017,19.3274,19.2632,19.2632,8700.0
2005-10-06 13:10:00,30.01,30.07,30.0,30.05,14800.0,19.2632,19.3017,19.2568,19.2888,14800.0
2005-10-06 13:15:00,30.03,30.03,30.0,30.02,7700.0,19.276,19.276,19.2568,19.2696,7700.0
2005-10-06 13:20:00,30.01,30.04,30.0,30.0,16700.0,19.2632,19.2824,19.2568,19.2568,16700.0
2005-10-06 13:25:00,30.0,30.0,29.97,30.0,32600.0,19.2568,19.2568,19.2375,19.2568,32600.0
2005-10-06 13:30:00,29.99,29.99,29.94,29.97,9500.0,19.2503,19.2503,19.2182,19.2375,9500.0
2005-10-06 13:35:00,29.97,29.99,29.94,29.97,12400.0,19.2375,19.2503,19.2182,19.2375,12400.0
2005-10-06 13:40:00,29.97,29.99,29.95,29.95,5400.0,19.2375,19.2503,19.2247,19.2247,5400.0
2005-10-06 13:45:00,29.97,29.97,29.94,29.95,10300.0,19.2375,19.2375,19.2182,19.2247,10300.0
2005-10-06 13:50:00,29.95,29.95,29.89,29.9,19800.0,19.2247,19.2247,19.1861,19.1926,19800.0
2005-10-06 13:55:00,29.89,29.89,29.81,29.84,27500.0,19.1861,19.1861,19.1348,19.1541,27500.0
2005-10-06 14:00:00,29.84,29.84,29.8,29.81,35500.0,19.1541,19.1541,19.1284,19.1348,35500.0
2005-10-06 14:05:00,29.82,29.92,29.82,29.89,38400.0,19.1412,19.2054,19.1412,19.1861,38400.0
2005-10-06 14:10:00,29.89,29.92,29.87,29.92,17700.0,19.1861,19.2054,19.1733,19.2054,17700.0
2005-10-06 14:15:00,29.91,29.95,29.9,29.94,11600.0,19.199,19.2247,19.1926,19.2182,11600.0
2005-10-06 14:20:00,29.94,29.94,29.85,29.87,11300.0,19.2182,19.2182,19.1605,19.1733,11300.0
2005-10-06 14:25:00,29.88,29.95,29.88,29.94,20100.0,19.1797,19.2247,19.1797,19.2182,20100.0
2005-10-06 14:30:00,29.93,29.93,29.9,29.91,17200.0,19.2118,19.2118,19.1926,19.199,17200.0
2005-10-06 14:35:00,29.9,29.93,29.87,29.92,30000.0,19.1926,19.2118,19.1733,19.2054,30000.0
2005-10-06 14:40:00,29.92,29.94,29.9,29.92,16800.0,19.2054,19.2182,19.1926,19.2054,16800.0
2005-10-06 14:45:00,29.93,29.97,29.92,29.94,12700.0,19.2118,19.2375,19.2054,19.2182,12700.0
2005-10-06 14:50:00,29.95,29.97,29.9,29.97,20100.0,19.2247,19.2375,19.1926,19.2375,20100.0
2005-10-06 14:55:00,29.96,29.98,29.94,29.96,7400.0,19.2311,19.2439,19.2182,19.2311,7400.0
2005-10-06 15:00:00,29.96,29.99,29.91,29.98,22500.0,19.2311,19.2503,19.199,19.2439,22500.0
2005-10-06 15:05:00,29.98,29.98,29.96,29.96,20500.0,19.2439,19.2439,19.2311,19.2311,20500.0
2005-10-06 15:10:00,29.95,29.99,29.95,29.99,27400.0,19.2247,19.2503,19.2247,19.2503,27400.0
2005-10-06 15:15:00,29.99,29.99,29.95,29.96,43200.0,19.2503,19.2503,19.2247,19.2311,43200.0
2005-10-06 15:20:00,29.96,29.97,29.95,29.95,26600.0,19.2311,19.2375,19.2247,19.2247,26600.0
2005-10-06 15:25:00,29.96,29.99,29.95,29.96,129500.0,19.2311,19.2503,19.2247,19.2311,129500.0
2005-10-06 15:30:00,29.96,29.98,29.94,29.94,37600.0,19.2311,19.2439,19.2182,19.2182,37600.0
2005-10-06 15:35:00,29.94,29.96,29.9,29.94,54900.0,19.2182,19.2311,19.1926,19.2182,54900.0
2005-10-06 15:40:00,29.94,29.97,29.94,29.96,150800.0,19.2182,19.2375,19.2182,19.2311,150800.0
2005-10-06 15:45:00,29.96,29.99,29.89,29.99,68000.0,19.2311,19.2503,19.1861,19.2503,68000.0
2005-10-06 15:50:00,29.99,29.99,29.93,29.94,84200.0,19.2503,19.2503,19.2118,19.2182,84200.0
2005-10-06 15:55:00,29.93,29.97,29.93,29.95,83700.0,19.2118,19.2375,19.2118,19.2247,83700.0
2005-10-07 09:30:00,30.02,30.1,30.01,30.1,45500.0,19.2696,19.3209,19.2632,19.3209,45500.0
2005-10-07 09:35:00,30.1,30.2,30.09,30.13,25500.0,19.3209,19.3851,19.3145,19.3402,25500.0
2005-10-07 09:40:00,30.15,30.2,30.0,30.0,36200.0,19.353,19.3851,19.2568,19.2568,36200.0
2005-10-07 09:45:00,30.0,30.05,29.96,29.99,35100.0,19.2568,19.2888,19.2311,19.2503,35100.0
2005-10-07 09:50:00,30.0,30.02,29.88,29.89,29700.0,19.2568,19.2696,19.1797,19.1861,29700.0
2005-10-07 09:55:00,29.91,29.96,29.88,29.93,19400.0,19.199,19.2311,19.1797,19.2118,19400.0
2005-10-07 10:00:00,29.93,30.04,29.9,29.99,38300.0,19.2118,19.2824,19.1926,19.2503,38300.0
2005-10-07 10:05:00,29.99,30.02,29.95,29.95,28700.0,19.2503,19.2696,19.2247,19.2247,28700.0
2005-10-07 10:10:00,29.97,30.03,29.95,30.0,21100.0,19.2375,19.276,19.2247,19.2568,21100.0
2005-10-07 10:15:00,30.02,30.15,30.02,30.1,34600.0,19.2696,19.353,19.2696,19.3209,34600.0
2005-10-07 10:20:00,30.1,30.1,30.01,30.07,17300.0,19.3209,19.3209,19.2632,19.3017,17300.0
2005-10-07 10:25:00,30.07,30.11,30.0,30.01,26000.0,19.3017,19.3274,19.2568,19.2632,26000.0
2005-10-07 10:30:00,30.01,30.1,30.0,30.03,25800.0,19.2632,19.3209,19.2568,19.276,25800.0
2005-10-07 10:35:00,30.03,30.11,30.03,30.1,12200.0,19.276,19.3274,19.276,19.3209,12200.0
2005-10-07 10:40:00,30.09,30.11,30.04,30.04,23500.0,19.3145,19.3274,19.2824,19.2824,23500.0
2005-10-07 10:45:00,30.04,30.04,29.97,29.99,26300.0,19.2824,19.2824,19.2375,19.2503,26300.0
2005-10-07 10:50:00,29.99,30.01,29.98,30.0,20100.0,19.2503,19.2632,19.2439,19.2568,20100.0
2005-10-07 10:55:00,30.0,30.04,30.0,30.01,8100.0,19.2568,19.2824,19.2568,19.2632,8100.0
2005-10-07 11:00:00,30.0,30.02,29.96,30.0,22900.0,19.2568,19.2696,19.2311,19.2568,22900.0
2005-10-07 11:05:00,30.0,30.01,29.96,29.96,20700.0,19.2568,19.2632,19.2311,19.2311,20700.0
2005-10-07 11:10:00,29.97,29.97,29.88,29.88,20600.0,19.2375,19.2375,19.1797,19.1797,20600.0
2005-10-07 11:15:00,29.89,29.9,29.83,29.85,26900.0,19.1861,19.1926,19.1476,19.1605,26900.0
2005-10-07 11:20:00,29.85,29.88,29.84,29.86,17100.0,19.1605,19.1797,19.1541,19.1669,17100.0
2005-10-07 11:25:00,29.84,29.86,29.8,29.81,30300.0,19.1541,19.1669,19.1284,19.1348,30300.0
2005-10-07 11:30:00,29.81,29.81,29.76,29.79,21000.0,19.1348,19.1348,19.1027,19.122,21000.0
2005-10-07 11:35:00,29.76,29.78,29.7,29.7,24500.0,19.1027,19.1155,19.0642,19.0642,24500.0
2005-10-07 11:40:00,29.7,29.77,29.69,29.77,16000.0,19.0642,19.1091,19.0578,19.1091,16000.0
2005-10-07 11:45:00,29.76,29.77,29.67,29.68,13900.0,19.1027,19.1091,19.0449,19.0513,13900.0
2005-10-07 11:50:00,29.68,29.77,29.64,29.76,12200.0,19.0513,19.1091,19.0257,19.1027,12200.0
2005-10-07 11:55:00,29.76,29.9,29.75,29.77,11200.0,19.1027,19.1926,19.0963,19.1091,11200.0
2005-10-07 12:00:00,29.77,29.81,29.72,29.76,7800.0,19.1091,19.1348,19.077,19.1027,7800.0
2005-10-07 12:05:00,29.78,29.78,29.71,29.74,10100.0,19.1155,19.1155,19.0706,19.0899,10100.0
2005-10-07 12:10:00,29.73,29.76,29.72,29.72,6600.0,19.0834,19.1027,19.077,19.077,6600.0
2005-10-07 12:15:00,29.74,29.74,29.67,29.7,9100.0,19.0899,19.0899,19.0449,19.0642,9100.0
2005-10-07 12:20:00,29.71,29.75,29.7,29.75,20500.0,19.0706,19.0963,19.0642,19.0963,20500.0
2005-10-07 12:25:00,29.73,29.75,29.72,29.72,6100.0,19.0834,19.0963,19.077,19.077,6100.0
2005-10-07 12:30:00,29.73,29.8,29.73,29.74,43000.0,19.0834,19.1284,19.0834,19.0899,43000.0
2005-10-07 12:35:00,29.75,29.75,29.72,29.72,15200.0,19.0963,19.0963,19.077,19.077,15200.0
2005-10-07 12:40:00,29.74,29.74,29.7,29.71,6400.0,19.0899,19.0899,19.0642,19.0706,6400.0
2005-10-07 12:45:00,29.72,29.76,29.72,29.76,70200.0,19.077,19.1027,19.077,19.1027,70200.0
2005-10-07 12:50:00,29.77,29.78,29.75,29.76,13500.0,19.1091,19.1155,19.0963,19.1027,13500.0
2005-10-07 12:55:00,29.76,29.76,29.71,29.72,8100.0,19.1027,19.1027,19.0706,19.077,8100.0
2005-10-07 13:00:00,29.73,29.79,29.72,29.77,32300.0,19.0834,19.122,19.077,19.1091,32300.0
2005-10-07 13:05:00,29.8,29.82,29.78,29.81,146900.0,19.1284,19.1412,19.1155,19.1348,146900.0
2005-10-07 13:10:00,29.81,29.84,29.8,29.83,30200.0,19.1348,19.1541,19.1284,19.1476,30200.0
2005-10-07 13:15:00,29.83,29.83,29.81,29.81,3300.0,19.1476,19.1476,19.1348,19.1348,3300.0
2005-10-07 13:20:00,29.81,29.83,29.81,29.81,3600.0,19.1348,19.1476,19.1348,19.1348,3600.0
2005-10-07 13:25:00,29.81,29.84,29.78,29.78,109900.0,19.1348,19.1541,19.1155,19.1155,109900.0
2005-10-07 13:30:00,29.78,29.78,29.75,29.77,3200.0,19.1155,19.1155,19.0963,19.1091,3200.0
2005-10-07 13:35:00,29.75,29.79,29.73,29.77,10300.0,19.0963,19.122,19.0834,19.1091,10300.0
2005-10-07 13:40:00,29.77,29.77,29.72,29.72,1400.0,19.1091,19.1091,19.077,19.077,1400.0
2005-10-07 13:45:00,29.75,29.75,29.72,29.73,3300.0,19.0963,19.0963,19.077,19.0834,3300.0
2005-10-07 13:50:00,29.72,29.74,29.7,29.74,12400.0,19.077,19.0899,19.0642,19.0899,12400.0
2005-10-07 13:55:00,29.74,29.74,29.71,29.72,14900.0,19.0899,19.0899,19.0706,19.077,14900.0
2005-10-07 14:00:00,29.73,29.73,29.7,29.72,28300.0,19.0834,19.0834,19.0642,19.077,28300.0
2005-10-07 14:05:00,29.72,29.73,29.7,29.71,12000.0,19.077,19.0834,19.0642,19.0706,12000.0
2005-10-07 14:10:00,29.71,29.74,29.71,29.71,4700.0,19.0706,19.0899,19.0706,19.0706,4700.0
2005-10-07 14:15:00,29.71,29.73,29.71,29.73,179500.0,19.0706,19.0834,19.0706,19.0834,179500.0
2005-10-07 14:20:00,29.72,29.73,29.7,29.72,9400.0,19.077,19.0834,19.0642,19.077,9400.0
2005-10-07 14:25:00,29.72,29.74,29.7,29.73,239200.0,19.077,19.0899,19.0642,19.0834,239200.0
2005-10-07 14:30:00,29.72,29.74,29.7,29.7,20600.0,19.077,19.0899,19.0642,19.0642,20600.0
2005-10-07 14:35:00,29.72,29.74,29.7,29.74,11100.0,19.077,19.0899,19.0642,19.0899,11100.0
2005-10-07 14:40:00,29.73,29.8,29.72,29.8,10500.0,19.0834,19.1284,19.077,19.1284,10500.0
2005-10-07 14:45:00,29.8,29.81,29.76,29.77,14700.0,19.1284,19.1348,19.1027,19.1091,14700.0
2005-10-07 14:50:00,29.77,29.82,29.75,29.77,12600.0,19.1091,19.1412,19.0963,19.1091,12600.0
2005-10-07 14:55:00,29.76,29.8,29.75,29.76,7800.0,19.1027,19.1284,19.0963,19.1027,7800.0
2005-10-07 15:00:00,29.77,29.79,29.71,29.77,14800.0,19.1091,19.122,19.0706,19.1091,14800.0
2005-10-07 15:05:00,29.77,29.78,29.75,29.75,63300.0,19.1091,19.1155,19.0963,19.0963,63300.0
2005-10-07 15:10:00,29.76,29.77,29.73,29.74,13400.0,19.1027,19.1091,19.0834,19.0899,13400.0
2005-10-07 15:15:00,29.75,29.79,29.73,29.75,16000.0,19.0963,19.122,19.0834,19.0963,16000.0
2005-10-07 15:20:00,29.75,29.76,29.71,29.74,6500.0,19.0963,19.1027,19.0706,19.0899,6500.0
2005-10-07 15:25:00,29.74,29.75,29.72,29.73,12000.0,19.0899,19.0963,19.077,19.0834,12000.0
2005-10-07 15:30:00,29.73,29.74,29.7,29.7,26900.0,19.0834,19.0899,19.0642,19.0642,26900.0
2005-10-07 15:35:00,29.7,29.71,29.68,29.7,13400.0,19.0642,19.0706,19.0513,19.0642,13400.0
2005-10-07 15:40:00,29.7,29.7,29.61,29.61,42500.0,19.0642,19.0642,19.0064,19.0064,42500.0
2005-10-07 15:45:00,29.6,29.69,29.56,29.69,59300.0,19.0,19.0578,18.9743,19.0578,59300.0
2005-10-07 15:50:00,29.7,29.73,29.68,29.72,44200.0,19.0642,19.0834,19.0513,19.077,44200.0
2005-10-07 15:55:00,29.71,29.75,29.7,29.74,32000.0,19.0706,19.0963,19.0642,19.0899,32000.0
2005-10-10 09:30:00,29.82,29.86,29.79,29.81,26000.0,19.1412,19.1669,19.122,19.1348,26000.0
2005-10-10 09:35:00,29.81,29.9,29.7,29.83,10200.0,19.1348,19.1926,19.0642,19.1476,10200.0
2005-10-10 09:40:00,29.88,29.91,29.82,29.87,36000.0,19.1797,19.199,19.1412,19.1733,36000.0
2005-10-10 09:45:00,29.87,29.88,29.8,29.83,3600.0,19.1733,19.1797,19.1284,19.1476,3600.0
2005-10-10 09:50:00,29.8,29.81,29.73,29.77,19600.0,19.1284,19.1348,19.0834,19.1091,19600.0
2005-10-10 09:55:00,29.77,29.84,29.76,29.78,10300.0,19.1091,19.1541,19.1027,19.1155,10300.0
2005-10-10 10:00:00,29.79,29.81,29.66,29.72,9800.0,19.122,19.1348,19.0385,19.077,9800.0
2005-10-10 10:05:00,29.7,29.74,29.69,29.74,4700.0,19.0642,19.0899,19.0578,19.0899,4700.0
2005-10-10 10:10:00,29.76,29.77,29.73,29.76,22800.0,19.1027,19.1091,19.0834,19.1027,22800.0
2005-10-10 10:15:00,29.76,29.81,29.76,29.78,11400.0,19.1027,19.1348,19.1027,19.1155,11400.0
2005-10-10 10:20:00,29.78,29.85,29.78,29.8,12400.0,19.1155,19.1605,19.1155,19.1284,12400.0
2005-10-10 10:25:00,29.79,29.8,29.76,29.76,14900.0,19.122,19.1284,19.1027,19.1027,14900.0
2005-10-10 10:30:00,29.8,29.81,29.77,29.81,10000.0,19.1284,19.1348,19.1091,19.1348,10000.0
2005-10-10 10:35:00,29.82,29.85,29.8,29.81,5900.0,19.1412,19.1605,19.1284,19.1348,5900.0
2005-10-10 10:40:00,29.81,29.88,29.81,29.88,10900.0,19.1348,19.1797,19.1348,19.1797,10900.0
2005-10-10 10:45:00,29.88,29.94,29.87,29.88,14300.0,19.1797,19.2182,19.1733,19.1797,14300.0
2005-10-10 10:50:00,29.88,29.88,29.84,29.87,6200.0,19.1797,19.1797,19.1541,19.1733,6200.0
2005-10-10 10:55:00,29.86,29.87,29.76,29.81,7500.0,19.1669,19.1733,19.1027,19.1348,7500.0
2005-10-10 11:00:00,29.8,29.86,29.8,29.86,9100.0,19.1284,19.1669,19.1284,19.1669,9100.0
2005-10-10 11:05:00,29.86,29.89,29.81,29.82,18300.0,19.1669,19.1861,19.1348,19.1412,18300.0
2005-10-10 11:10:00,29.83,29.86,29.81,29.86,9300.0,19.1476,19.1669,19.1348,19.1669,9300.0
2005-10-10 11:15:00,29.86,29.86,29.8,29.82,9300.0,19.1669,19.1669,19.1284,19.1412,9300.0
2005-10-10 11:20:00,29.82,29.84,29.81,29.84,6500.0,19.1412,19.1541,19.1348,19.1541,6500.0
2005-10-10 11:25:00,29.84,29.86,29.8,29.8,20400.0,19.1541,19.1669,19.1284,19.1284,20400.0
2005-10-10 11:30:00,29.82,29.85,29.79,29.81,7400.0,19.1412,19.1605,19.122,19.1348,7400.0
2005-10-10 11:35:00,29.82,29.85,29.8,29.8,7400.0,19.1412,19.1605,19.1284,19.1284,7400.0
2005-10-10 11:40:00,29.8,29.84,29.78,29.79,5000.0,19.1284,19.1541,19.1155,19.122,5000.0
2005-10-10 11:45:00,29.8,29.81,29.75,29.78,5800.0,19.1284,19.1348,19.0963,19.1155,5800.0
2005-10-10 11:50:00,29.78,29.81,29.75,29.77,7000.0,19.1155,19.1348,19.0963,19.1091,7000.0
2005-10-10 11:55:00,29.77,29.8,29.77,29.8,4900.0,19.1091,19.1284,19.1091,19.1284,4900.0
2005-10-10 12:00:00,29.8,29.86,29.8,29.84,9800.0,19.1284,19.1669,19.1284,19.1541,9800.0
2005-10-10 12:05:00,29.85,29.85,29.83,29.84,9700.0,19.1605,19.1605,19.1476,19.1541,9700.0
2005-10-10 12:10:00,29.85,29.85,29.82,29.82,9800.0,19.1605,19.1605,19.1412,19.1412,9800.0
2005-10-10 12:15:00,29.82,29.82,29.79,29.82,13700.0,19.1412,19.1412,19.122,19.1412,13700.0
2005-10-10 12:20:00,29.82,29.85,29.81,29.85,11200.0,19.1412,19.1605,19.1348,19.1605,11200.0
2005-10-10 12:25:00,29.85,29.85,29.81,29.84,8400.0,19.1605,19.1605,19.1348,19.1541,8400.0
2005-10-10 12:30:00,29.85,29.85,29.82,29.85,10800.0,19.1605,19.1605,19.1412,19.1605,10800.0
2005-10-10 12:35:00,29.85,29.86,29.82,29.82,7500.0,19.1605,19.1669,19.1412,19.1412,7500.0
2005-10-10 12:40:00,29.85,29.85,29.83,29.83,2800.0,19.1605,19.1605,19.1476,19.1476,2800.0
2005-10-10 12:45:00,29.83,29.85,29.83,29.84,11100.0,19.1476,19.1605,19.1476,19.1541,11100.0
2005-10-10 12:50:00,29.85,29.87,29.83,29.87,31200.0,19.1605,19.1733,19.1476,19.1733,31200.0
2005-10-10 12:55:00,29.86,29.87,29.86,29.87,34400.0,19.1669,19.1733,19.1669,19.1733,34400.0
2005-10-10 13:00:00,29.87,29.89,29.86,29.89,7400.0,19.1733,19.1861,19.1669,19.1861,7400.0
2005-10-10 13:05:00,29.88,29.93,29.87,29.89,15500.0,19.1797,19.2118,19.1733,19.1861,15500.0
2005-10-10 13:10:00,29.92,29.93,29.87,29.88,6500.0,19.2054,19.2118,19.1733,19.1797,6500.0
2005-10-10 13:15:00,29.9,29.97,29.9,29.96,15600.0,19.1926,19.2375,19.1926,19.2311,15600.0
2005-10-10 13:20:00,29.95,29.95,29.92,29.92,8700.0,19.2247,19.2247,19.2054,19.2054,8700.0
2005-10-10 13:25:00,29.92,29.94,29.91,29.91,12500.0,19.2054,19.2182,19.199,19.199,12500.0
2005-10-10 13:30:00,29.93,29.96,29.92,29.94,6500.0,19.2118,19.2311,19.2054,19.2182,6500.0
2005-10-10 13:35:00,29.96,29.97,29.91,29.91,7700.0,19.2311,19.2375,19.199,19.199,7700.0
2005-10-10 13:40:00,29.91,29.91,29.87,29.89,2500.0,19.199,19.199,19.1733,19.1861,2500.0
2005-10-10 13:45:00,29.88,29.89,29.79,29.8,17400.0,19.1797,19.1861,19.122,19.1284,17400.0
2005-10-10 13:50:00,29.8,29.8,29.73,29.73,11300.0,19.1284,19.1284,19.0834,19.0834,11300.0
2005-10-10 13:55:00,29.75,29.76,29.74,29.75,10500.0,19.0963,19.1027,19.0899,19.0963,10500.0
2005-10-10 14:00:00,29.75,29.76,29.74,29.74,7700.0,19.0963,19.1027,19.0899,19.0899,7700.0
2005-10-10 14:05:00,29.74,29.76,29.72,29.74,3000.0,19.0899,19.1027,19.077,19.0899,3000.0
2005-10-10 14:10:00,29.74,29.75,29.71,29.73,6500.0,19.0899,19.0963,19.0706,19.0834,6500.0
2005-10-10 14:15:00,29.72,29.74,29.64,29.65,8900.0,19.077,19.0899,19.0257,19.0321,8900.0
2005-10-10 14:20:00,29.65,29.66,29.58,29.61,40400.0,19.0321,19.0385,18.9872,19.0064,40400.0
2005-10-10 14:25:00,29.59,29.63,29.57,29.63,6100.0,18.9936,19.0193,18.9807,19.0193,6100.0
2005-10-10 14:30:00,29.63,29.64,29.58,29.62,9900.0,19.0193,19.0257,18.9872,19.0128,9900.0
2005-10-10 14:35:00,29.63,29.64,29.61,29.62,8700.0,19.0193,19.0257,19.0064,19.0128,8700.0
2005-10-10 14:40:00,29.62,29.63,29.61,29.62,15000.0,19.0128,19.0193,19.0064,19.0128,15000.0
2005-10-10 14:45:00,29.62,29.64,29.6,29.61,12200.0,19.0128,19.0257,19.0,19.0064,12200.0
2005-10-10 14:50:00,29.61,29.7,29.61,29.68,17800.0,19.0064,19.0642,19.0064,19.0513,17800.0
2005-10-10 14:55:00,29.67,29.7,29.66,29.68,11300.0,19.0449,19.0642,19.0385,19.0513,11300.0
2005-10-10 15:00:00,29.68,29.71,29.66,29.7,10100.0,19.0513,19.0706,19.0385,19.0642,10100.0
2005-10-10 15:05:00,29.7,29.72,29.69,29.69,12800.0,19.0642,19.077,19.0578,19.0578,12800.0
2005-10-10 15:10:00,29.7,29.72,29.67,29.67,14300.0,19.0642,19.077,19.0449,19.0449,14300.0
2005-10-10 15:15:00,29.67,29.68,29.64,29.66,7700.0,19.0449,19.0513,19.0257,19.0385,7700.0
2005-10-10 15:20:00,29.66,29.7,29.66,29.68,7100.0,19.0385,19.0642,19.0385,19.0513,7100.0
2005-10-10 15:25:00,29.68,29.7,29.66,29.67,17700.0,19.0513,19.0642,19.0385,19.0449,17700.0
2005-10-10 15:30:00,29.67,29.67,29.64,29.67,30000.0,19.0449,19.0449,19.0257,19.0449,30000.0
2005-10-10 15:35:00,29.66,29.7,29.65,29.69,25300.0,19.0385,19.0642,19.0321,19.0578,25300.0
2005-10-10 15:40:00,29.69,29.69,29.64,29.64,27100.0,19.0578,19.0578,19.0257,19.0257,27100.0
2005-10-10 15:45:00,29.65,29.68,29.65,29.65,25400.0,19.0321,19.0513,19.0321,19.0321,25400.0
2005-10-10 15:50:00,29.65,29.66,29.61,29.65,20100.0,19.0321,19.0385,19.0064,19.0321,20100.0
2005-10-10 15:55:00,29.65,29.66,29.62,29.62,30700.0,19.0321,19.0385,19.0128,19.0128,30700.0
2005-10-11 09:30:00,29.61,29.61,29.45,29.57,32700.0,19.0064,19.0064,18.9037,18.9807,32700.0
2005-10-11 09:35:00,29.57,29.57,29.5,29.52,8100.0,18.9807,18.9807,18.9358,18.9486,8100.0
2005-10-11 09:40:00,29.51,29.58,29.5,29.52,9100.0,18.9422,18.9872,18.9358,18.9486,9100.0
2005-10-11 09:45:00,29.51,29.54,29.46,29.52,17200.0,18.9422,18.9615,18.9101,18.9486,17200.0
2005-10-11 09:50:00,29.51,29.54,29.45,29.53,13700.0,18.9422,18.9615,18.9037,18.9551,13700.0
2005-10-11 09:55:00,29.53,29.61,29.52,29.61,20300.0,18.9551,19.0064,18.9486,19.0064,20300.0
2005-10-11 10:00:00,29.61,29.61,29.54,29.6,21000.0,19.0064,19.0064,18.9615,19.0,21000.0
2005-10-11 10:05:00,29.61,29.61,29.55,29.56,17200.0,19.0064,19.0064,18.9679,18.9743,17200.0
2005-10-11 10:10:00,29.57,29.6,29.57,29.59,13100.0,18.9807,19.0,18.9807,18.9936,13100.0
2005-10-11 10:15:00,29.6,29.61,29.59,29.61,10700.0,19.0,19.0064,18.9936,19.0064,10700.0
2005-10-11 10:20:00,29.61,29.64,29.61,29.63,7600.0,19.0064,19.0257,19.0064,19.0193,7600.0
2005-10-11 10:25:00,29.64,29.66,29.62,29.64,12500.0,19.0257,19.0385,19.0128,19.0257,12500.0
2005-10-11 10:30:00,29.64,29.65,29.61,29.62,8600.0,19.0257,19.0321,19.0064,19.0128,8600.0
2005-10-11 10:35:00,29.62,29.62,29.6,29.61,32300.0,19.0128,19.0128,19.0,19.0064,32300.0
2005-10-11 10:40:00,29.61,29.65,29.61,29.65,12900.0,19.0064,19.0321,19.0064,19.0321,12900.0
2005-10-11 10:45:00,29.64,29.68,29.64,29.67,12300.0,19.0257,19.0513,19.0257,19.0449,12300.0
2005-10-11 10:50:00,29.67,29.67,29.55,29.57,16900.0,19.0449,19.0449,18.9679,18.9807,16900.0
2005-10-11 10:55:00,29.58,29.62,29.55,29.62,9200.0,18.9872,19.0128,18.9679,19.0128,9200.0
2005-10-11 11:00:00,29.61,29.61,29.55,29.58,22000.0,19.0064,19.0064,18.9679,18.9872,22000.0
2005-10-11 11:05:00,29.57,29.61,29.57,29.61,83000.0,18.9807,19.0064,18.9807,19.0064,83000.0
2005-10-11 11:10:00,29.62,29.62,29.56,29.56,15600.0,19.0128,19.0128,18.9743,18.9743,15600.0
2005-10-11 11:15:00,29.56,29.62,29.55,29.6,13900.0,18.9743,19.0128,18.9679,19.0,13900.0
2005-10-11 11:20:00,29.6,29.61,29.59,29.61,17900.0,19.0,19.0064,18.9936,19.0064,17900.0
2005-10-11 11:25:00,29.6,29.61,29.55,29.56,10100.0,19.0,19.0064,18.9679,18.9743,10100.0
2005-10-11 11:30:00,29.55,29.6,29.55,29.57,70600.0,18.9679,19.0,18.9679,18.9807,70600.0
2005-10-11 11:35:00,29.56,29.59,29.55,29.55,45200.0,18.9743,18.9936,18.9679,18.9679,45200.0
2005-10-11 11:40:00,29.55,29.6,29.55,29.57,15000.0,18.9679,19.0,18.9679,18.9807,15000.0
2005-10-11 11:45:00,29.57,29.66,29.55,29.62,54900.0,18.9807,19.0385,18.9679,19.0128,54900.0
2005-10-11 11:50:00,29.62,29.62,29.56,29.57,9700.0,19.0128,19.0128,18.9743,18.9807,9700.0
2005-10-11 11:55:00,29.56,29.6,29.56,29.58,12600.0,18.9743,19.0,18.9743,18.9872,12600.0
2005-10-11 12:00:00,29.58,29.58,29.55,29.56,10500.0,18.9872,18.9872,18.9679,18.9743,10500.0
2005-10-11 12:05:00,29.57,29.59,29.57,29.58,13000.0,18.9807,18.9936,18.9807,18.9872,13000.0
2005-10-11 12:10:00,29.58,29.58,29.55,29.56,18000.0,18.9872,18.9872,18.9679,18.9743,18000.0
2005-10-11 12:15:00,29.57,29.6,29.54,29.54,12400.0,18.9807,19.0,18.9615,18.9615,12400.0
2005-10-11 12:20:00,29.54,29.54,29.46,29.48,34300.0,18.9615,18.9615,18.9101,18.923,34300.0
2005-10-11 12:25:00,29.49,29.49,29.46,29.47,10500.0,18.9294,18.9294,18.9101,18.9166,10500.0
2005-10-11 12:30:00,29.47,29.51,29.46,29.5,36300.0,18.9166,18.9422,18.9101,18.9358,36300.0
2005-10-11 12:35:00,29.5,29.54,29.49,29.54,22500.0,18.9358,18.9615,18.9294,18.9615,22500.0
2005-10-11 12:40:00,29.54,29.55,29.51,29.55,3900.0,18.9615,18.9679,18.9422,18.9679,3900.0
2005-10-11 12:45:00,29.55,29.56,29.52,29.56,6200.0,18.9679,18.9743,18.9486,18.9743,6200.0
2005-10-11 12:50:00,29.56,29.56,29.53,29.54,2200.0,18.9743,18.9743,18.9551,18.9615,2200.0
2005-10-11 12:55:00,29.53,29.53,29.51,29.52,5500.0,18.9551,18.9551,18.9422,18.9486,5500.0
2005-10-11 13:00:00,29.51,29.57,29.51,29.54,8100.0,18.9422,18.9807,18.9422,18.9615,8100.0
2005-10-11 13:05:00,29.54,29.55,29.52,29.52,8500.0,18.9615,18.9679,18.9486,18.9486,8500.0
2005-10-11 13:10:00,29.54,29.56,29.53,29.54,8200.0,18.9615,18.9743,18.9551,18.9615,8200.0
2005-10-11 13:15:00,29.54,29.54,29.51,29.52,4000.0,18.9615,18.9615,18.9422,18.9486,4000.0
2005-10-11 13:20:00,29.51,29.51,29.49,29.5,9200.0,18.9422,18.9422,18.9294,18.9358,9200.0
2005-10-11 13:25:00,29.5,29.52,29.5,29.51,5200.0,18.9358,18.9486,18.9358,18.9422,5200.0
2005-10-11 13:30:00,29.51,29.52,29.49,29.52,8400.0,18.9422,18.9486,18.9294,18.9486,8400.0
2005-10-11 13:35:00,29.51,29.53,29.51,29.51,3200.0,18.9422,18.9551,18.9422,18.9422,3200.0
2005-10-11 13:40:00,29.5,29.5,29.47,29.5,12400.0,18.9358,18.9358,18.9166,18.9358,12400.0
2005-10-11 13:45:00,29.49,29.51,29.49,29.5,12200.0,18.9294,18.9422,18.9294,18.9358,12200.0
2005-10-11 13:50:00,29.5,29.5,29.49,29.5,15900.0,18.9358,18.9358,18.9294,18.9358,15900.0
2005-10-11 13:55:00,29.49,29.51,29.46,29.51,24500.0,18.9294,18.9422,18.9101,18.9422,24500.0
2005-10-11 14:00:00,29.5,29.52,29.46,29.51,31100.0,18.9358,18.9486,18.9101,18.9422,31100.0
2005-10-11 14:05:00,29.51,29.51,29.45,29.51,17200.0,18.9422,18.9422,18.9037,18.9422,17200.0
2005-10-11 14:10:00,29.49,29.7,29.49,29.69,26400.0,18.9294,19.0642,18.9294,19.0578,26400.0
2005-10-11 14:15:00,29.69,29.71,29.56,29.56,19600.0,19.0578,19.0706,18.9743,18.9743,19600.0
2005-10-11 14:20:00,29.56,29.68,29.56,29.66,8200.0,18.9743,19.0513,18.9743,19.0385,8200.0
2005-10-11 14:25:00,29.65,29.66,29.56,29.57,11100.0,19.0321,19.0385,18.9743,18.9807,11100.0
2005-10-11 14:30:00,29.56,29.56,29.49,29.53,13000.0,18.9743,18.9743,18.9294,18.9551,13000.0
2005-10-11 14:35:00,29.54,29.58,29.53,29.53,9100.0,18.9615,18.9872,18.9551,18.9551,9100.0
2005-10-11 14:40:00,29.54,29.56,29.51,29.54,56700.0,18.9615,18.9743,18.9422,18.9615,56700.0
2005-10-11 14:45:00,29.54,29.54,29.51,29.51,14600.0,18.9615,18.9615,18.9422,18.9422,14600.0
2005-10-11 14:50:00,29.51,29.55,29.51,29.53,27800.0,18.9422,18.9679,18.9422,18.9551,27800.0
2005-10-11 14:55:00,29.52,29.53,29.5,29.51,20600.0,18.9486,18.9551,18.9358,18.9422,20600.0
2005-10-11 15:00:00,29.51,29.54,29.5,29.53,42600.0,18.9422,18.9615,18.9358,18.9551,42600.0
2005-10-11 15:05:00,29.53,29.54,29.52,29.53,25100.0,18.9551,18.9615,18.9486,18.9551,25100.0
2005-10-11 15:10:00,29.53,29.54,29.5,29.53,10800.0,18.9551,18.9615,18.9358,18.9551,10800.0
2005-10-11 15:15:00,29.53,29.53,29.5,29.5,9100.0,18.9551,18.9551,18.9358,18.9358,9100.0
2005-10-11 15:20:00,29.5,29.51,29.48,29.5,50900.0,18.9358,18.9422,18.923,18.9358,50900.0
2005-10-11 15:25:00,29.5,29.53,29.5,29.53,42800.0,18.9358,18.9551,18.9358,18.9551,42800.0
2005-10-11 15:30:00,29.52,29.54,29.52,29.53,25600.0,18.9486,18.9615,18.9486,18.9551,25600.0
2005-10-11 15:35:00,29.53,29.56,29.52,29.55,25500.0,18.9551,18.9743,18.9486,18.9679,25500.0
2005-10-11 15:40:00,29.55,29.64,29.55,29.64,36800.0,18.9679,19.0257,18.9679,19.0257,36800.0
2005-10-11 15:45:00,29.63,29.65,29.58,29.59,26600.0,19.0193,19.0321,18.9872,18.9936,26600.0
2005-10-11 15:50:00,29.59,29.6,29.53,29.54,38200.0,18.9936,19.0,18.9551,18.9615,38200.0
2005-10-11 15:55:00,29.52,29.55,29.5,29.55,46000.0,18.9486,18.9679,18.9358,18.9679,46000.0
2005-10-12 09:30:00,29.4,29.48,29.33,29.45,38300.0,18.8716,18.923,18.8267,18.9037,38300.0
2005-10-12 09:35:00,29.5,29.53,29.37,29.43,11400.0,18.9358,18.9551,18.8524,18.8909,11400.0
2005-10-12 09:40:00,29.42,29.55,29.42,29.54,26600.0,18.8845,18.9679,18.8845,18.9615,26600.0
2005-10-12 09:45:00,29.54,29.75,29.52,29.56,18400.0,18.9615,19.0963,18.9486,18.9743,18400.0
2005-10-12 09:50:00,29.58,29.6,29.55,29.58,8000.0,18.9872,19.0,18.9679,18.9872,8000.0
2005-10-12 09:55:00,29.58,29.66,29.58,29.63,7200.0,18.9872,19.0385,18.9872,19.0193,7200.0
2005-10-12 10:00:00,29.65,29.66,29.54,29.56,6600.0,19.0321,19.0385,18.9615,18.9743,6600.0
2005-10-12 10:05:00,29.55,29.57,29.51,29.52,11000.0,18.9679,18.9807,18.9422,18.9486,11000.0
2005-10-12 10:10:00,29.52,29.54,29.47,29.5,17600.0,18.9486,18.9615,18.9166,18.9358,17600.0
2005-10-12 10:15:00,29.5,29.53,29.46,29.51,21200.0,18.9358,18.9551,18.9101,18.9422,21200.0
2005-10-12 10:20:00,29.49,29.51,29.48,29.5,11600.0,18.9294,18.9422,18.923,18.9358,11600.0
2005-10-12 10:25:00,29.49,29.56,29.45,29.52,43900.0,18.9294,18.9743,18.9037,18.9486,43900.0
2005-10-12 10:30:00,29.53,29.53,29.46,29.5,22700.0,18.9551,18.9551,18.9101,18.9358,22700.0
2005-10-12 10:35:00,29.5,29.5,29.46,29.46,27500.0,18.9358,18.9358,18.9101,18.9101,27500.0
2005-10-12 10:40:00,29.44,29.56,29.43,29.52,92000.0,18.8973,18.9743,18.8909,18.9486,92000.0
2005-10-12 10:45:00,29.52,29.53,29.5,29.51,11100.0,18.9486,18.9551,18.9358,18.9422,11100.0
2005-10-12 10:50:00,29.52,29.52,29.45,29.48,16100.0,18.9486,18.9486,18.9037,18.923,16100.0
2005-10-12 10:55:00,29.48,29.56,29.48,29.51,19500.0,18.923,18.9743,18.923,18.9422,19500.0
2005-10-12 11:00:00,29.53,29.53,29.49,29.5,8900.0,18.9551,18.9551,18.9294,18.9358,8900.0
2005-10-12 11:05:00,29.5,29.54,29.5,29.52,14800.0,18.9358,18.9615,18.9358,18.9486,14800.0
2005-10-12 11:10:00,29.52,29.55,29.51,29.51,19500.0,18.9486,18.9679,18.9422,18.9422,19500.0
2005-10-12 11:15:00,29.5,29.54,29.47,29.54,14900.0,18.9358,18.9615,18.9166,18.9615,14900.0
2005-10-12 11:20:00,29.54,29.55,29.48,29.51,18700.0,18.9615,18.9679,18.923,18.9422,18700.0
2005-10-12 11:25:00,29.51,29.54,29.51,29.53,36900.0,18.9422,18.9615,18.9422,18.9551,36900.0
2005-10-12 11:30:00,29.54,29.54,29.52,29.53,8000.0,18.9615,18.9615,18.9486,18.9551,8000.0
2005-10-12 11:35:00,29.52,29.52,29.48,29.48,3800.0,18.9486,18.9486,18.923,18.923,3800.0
2005-10-12 11:40:00,29.5,29.5,29.44,29.47,3300.0,18.9358,18.9358,18.8973,18.9166,3300.0
2005-10-12 11:45:00,29.46,29.48,29.43,29.44,5500.0,18.9101,18.923,18.8909,18.8973,5500.0
2005-10-12 11:50:00,29.43,29.48,29.43,29.47,20300.0,18.8909,18.923,18.8909,18.9166,20300.0
2005-10-12 11:55:00,29.47,29.52,29.46,29.46,47000.0,18.9166,18.9486,18.9101,18.9101,47000.0
2005-10-12 12:00:00,29.45,29.47,29.39,29.45,44900.0,18.9037,18.9166,18.8652,18.9037,44900.0
2005-10-12 12:05:00,29.46,29.5,29.44,29.5,46900.0,18.9101,18.9358,18.8973,18.9358,46900.0
2005-10-12 12:10:00,29.5,29.5,29.45,29.46,7600.0,18.9358,18.9358,18.9037,18.9101,7600.0
2005-10-12 12:15:00,29.47,29.5,29.46,29.49,34800.0,18.9166,18.9358,18.9101,18.9294,34800.0
2005-10-12 12:20:00,29.49,29.49,29.46,29.46,4600.0,18.9294,18.9294,18.9101,18.9101,4600.0
2005-10-12 12:25:00,29.48,29.48,29.43,29.48,42700.0,18.923,18.923,18.8909,18.923,42700.0
2005-10-12 12:30:00,29.49,29.49,29.45,29.46,11900.0,18.9294,18.9294,18.9037,18.9101,11900.0
2005-10-12 12:35:00,29.46,29.47,29.45,29.45,5400.0,18.9101,18.9166,18.9037,18.9037,5400.0
2005-10-12 12:40:00,29.45,29.48,29.45,29.46,10300.0,18.9037,18.923,18.9037,18.9101,10300.0
2005-10-12 12:45:00,29.47,29.47,29.45,29.46,6300.0,18.9166,18.9166,18.9037,18.9101,6300.0
2005-10-12 12:50:00,29.46,29.47,29.43,29.45,11700.0,18.9101,18.9166,18.8909,18.9037,11700.0
2005-10-12 12:55:00,29.45,29.47,29.44,29.45,6900.0,18.9037,18.9166,18.8973,18.9037,6900.0
2005-10-12 13:00:00,29.46,29.46,29.44,29.45,18100.0,18.9101,18.9101,18.8973,18.9037,18100.0
2005-10-12 13:05:00,29.46,29.48,29.44,29.45,12500.0,18.9101,18.923,18.8973,18.9037,12500.0
2005-10-12 13:10:00,29.46,29.47,29.43,29.47,24300.0,18.9101,18.9166,18.8909,18.9166,24300.0
2005-10-12 13:15:00,29.47,29.51,29.44,29.47,18900.0,18.9166,18.9422,18.8973,18.9166,18900.0
2005-10-12 13:20:00,29.47,29.48,29.44,29.46,14400.0,18.9166,18.923,18.8973,18.9101,14400.0
2005-10-12 13:25:00,29.46,29.48,29.44,29.46,12300.0,18.9101,18.923,18.8973,18.9101,12300.0
2005-10-12 13:30:00,29.45,29.46,29.42,29.43,24100.0,18.9037,18.9101,18.8845,18.8909,24100.0
2005-10-12 13:35:00,29.43,29.49,29.43,29.48,7800.0,18.8909,18.9294,18.8909,18.923,7800.0
2005-10-12 13:40:00,29.46,29.46,29.42,29.43,7400.0,18.9101,18.9101,18.8845,18.8909,7400.0
2005-10-12 13:45:00,29.43,29.45,29.38,29.4,53100.0,18.8909,18.9037,18.8588,18.8716,53100.0
2005-10-12 13:50:00,29.39,29.39,29.36,29.36,16700.0,18.8652,18.8652,18.8459,18.8459,16700.0
2005-10-12 13:55:00,29.37,29.37,29.32,29.32,18200.0,18.8524,18.8524,18.8203,18.8203,18200.0
2005-10-12 14:00:00,29.32,29.38,29.28,29.35,13700.0,18.8203,18.8588,18.7946,18.8395,13700.0
2005-10-12 14:05:00,29.35,29.36,29.28,29.3,14700.0,18.8395,18.8459,18.7946,18.8074,14700.0
2005-10-12 14:10:00,29.3,29.3,29.19,29.24,27600.0,18.8074,18.8074,18.7368,18.7689,27600.0
2005-10-12 14:15:00,29.24,29.24,29.18,29.22,18400.0,18.7689,18.7689,18.7304,18.7561,18400.0
2005-10-12 14:20:00,29.21,29.21,29.13,29.19,31500.0,18.7497,18.7497,18.6983,18.7368,31500.0
2005-10-12 14:25:00,29.19,29.19,29.06,29.16,37600.0,18.7368,18.7368,18.6534,18.7176,37600.0
2005-10-12 14:30:00,29.16,29.16,29.09,29.11,19500.0,18.7176,18.7176,18.6726,18.6855,19500.0
2005-10-12 14:35:00,29.1,29.18,29.1,29.15,32400.0,18.6791,18.7304,18.6791,18.7111,32400.0
2005-10-12 14:40:00,29.15,29.26,29.14,29.26,42600.0,18.7111,18.7818,18.7047,18.7818,42600.0
2005-10-12 14:45:00,29.26,29.26,29.18,29.2,73500.0,18.7818,18.7818,18.7304,18.7432,73500.0
2005-10-12 14:50:00,29.2,29.24,29.18,29.2,74900.0,18.7432,18.7689,18.7304,18.7432,74900.0
2005-10-12 14:55:00,29.22,29.26,29.2,29.24,57500.0,18.7561,18.7818,18.7432,18.7689,57500.0
2005-10-12 15:00:00,29.23,29.25,29.21,29.25,39900.0,18.7625,18.7753,18.7497,18.7753,39900.0
2005-10-12 15:05:00,29.25,29.31,29.23,29.25,25900.0,18.7753,18.8138,18.7625,18.7753,25900.0
2005-10-12 15:10:00,29.25,29.27,29.24,29.26,27000.0,18.7753,18.7882,18.7689,18.7818,27000.0
2005-10-12 15:15:00,29.26,29.27,29.23,29.25,40200.0,18.7818,18.7882,18.7625,18.7753,40200.0
2005-10-12 15:20:00,29.25,29.31,29.24,29.29,32400.0,18.7753,18.8138,18.7689,18.801,32400.0
2005-10-12 15:25:00,29.32,29.32,29.23,29.25,38900.0,18.8203,18.8203,18.7625,18.7753,38900.0
2005-10-12 15:30:00,29.26,29.29,29.24,29.29,45300.0,18.7818,18.801,18.7689,18.801,45300.0
2005-10-12 15:35:00,29.28,29.3,29.25,29.25,33400.0,18.7946,18.8074,18.7753,18.7753,33400.0
2005-10-12 15:40:00,29.24,29.26,29.23,29.26,18500.0,18.7689,18.7818,18.7625,18.7818,18500.0
2005-10-12 15:45:00,29.26,29.34,29.23,29.3,38000.0,18.7818,18.8331,18.7625,18.8074,38000.0
2005-10-12 15:50:00,29.31,29.32,29.26,29.27,17500.0,18.8138,18.8203,18.7818,18.7882,17500.0
2005-10-12 15:55:00,29.26,29.26,29.17,29.18,135100.0,18.7818,18.7818,18.724,18.7304,135100.0
2005-10-13 09:30:00,28.78,28.78,28.34,28.53,64100.0,18.581,18.581,18.2969,18.4196,64100.0
2005-10-13 09:35:00,28.51,28.88,28.5,28.84,160600.0,18.4067,18.6455,18.4002,18.6197,160600.0
2005-10-13 09:40:00,28.83,28.96,28.8,28.86,44800.0,18.6133,18.6972,18.5939,18.6326,44800.0
2005-10-13 09:45:00,28.86,28.92,28.84,28.86,27000.0,18.6326,18.6714,18.6197,18.6326,27000.0
2005-10-13 09:50:00,28.84,28.89,28.81,28.84,86700.0,18.6197,18.652,18.6003,18.6197,86700.0
2005-10-13 09:55:00,28.84,28.93,28.83,28.87,21300.0,18.6197,18.6778,18.6133,18.6391,21300.0
2005-10-13 10:00:00,28.85,28.99,28.84,28.94,21000.0,18.6262,18.7166,18.6197,18.6843,21000.0
2005-10-13 10:05:00,28.93,29.01,28.88,28.95,29100.0,18.6778,18.7295,18.6455,18.6907,29100.0
2005-10-13 10:10:00,28.95,28.95,28.86,28.86,10700.0,18.6907,18.6907,18.6326,18.6326,10700.0
2005-10-13 10:15:00,28.84,28.89,28.84,28.88,20300.0,18.6197,18.652,18.6197,18.6455,20300.0
2005-10-13 10:20:00,28.88,28.93,28.87,28.89,18500.0,18.6455,18.6778,18.6391,18.652,18500.0
2005-10-13 10:25:00,28.89,28.92,28.8,28.87,22300.0,18.652,18.6714,18.5939,18.6391,22300.0
2005-10-13 10:30:00,28.87,28.92,28.84,28.9,88400.0,18.6391,18.6714,18.6197,18.6585,88400.0
2005-10-13 10:35:00,28.92,29.12,28.92,29.11,28600.0,18.6714,18.8005,18.6714,18.794,28600.0
2005-10-13 10:40:00,29.11,29.15,29.09,29.12,18700.0,18.794,18.8199,18.7811,18.8005,18700.0
2005-10-13 10:45:00,29.11,29.15,29.11,29.15,15900.0,18.794,18.8199,18.794,18.8199,15900.0
2005-10-13 10:50:00,29.14,29.15,29.13,29.14,20600.0,18.8134,18.8199,18.8069,18.8134,20600.0
2005-10-13 10:55:00,29.13,29.16,29.12,29.13,42200.0,18.8069,18.8263,18.8005,18.8069,42200.0
2005-10-13 11:00:00,29.13,29.15,29.08,29.14,12900.0,18.8069,18.8199,18.7747,18.8134,12900.0
2005-10-13 11:05:00,29.14,29.14,29.05,29.05,20900.0,18.8134,18.8134,18.7553,18.7553,20900.0
2005-10-13 11:10:00,29.07,29.12,29.05,29.09,46600.0,18.7682,18.8005,18.7553,18.7811,46600.0
2005-10-13 11:15:00,29.08,29.1,29.07,29.07,10800.0,18.7747,18.7876,18.7682,18.7682,10800.0
2005-10-13 11:20:00,29.07,29.11,29.03,29.11,16400.0,18.7682,18.794,18.7424,18.794,16400.0
2005-10-13 11:25:00,29.09,29.14,29.09,29.13,11300.0,18.7811,18.8134,18.7811,18.8069,11300.0
2005-10-13 11:30:00,29.11,29.12,29.09,29.12,8600.0,18.794,18.8005,18.7811,18.8005,8600.0
2005-10-13 11:35:00,29.12,29.15,29.11,29.14,16200.0,18.8005,18.8199,18.794,18.8134,16200.0
2005-10-13 11:40:00,29.14,29.15,29.12,29.12,18800.0,18.8134,18.8199,18.8005,18.8005,18800.0
2005-10-13 11:45:00,29.12,29.15,29.08,29.1,23500.0,18.8005,18.8199,18.7747,18.7876,23500.0
2005-10-13 11:50:00,29.1,29.14,29.09,29.12,38900.0,18.7876,18.8134,18.7811,18.8005,38900.0
2005-10-13 11:55:00,29.12,29.12,28.9,29.03,49700.0,18.8005,18.8005,18.6585,18.7424,49700.0
2005-10-13 12:00:00,29.05,29.13,29.03,29.08,18900.0,18.7553,18.8069,18.7424,18.7747,18900.0
2005-10-13 12:05:00,29.09,29.14,29.08,29.1,15800.0,18.7811,18.8134,18.7747,18.7876,15800.0
2005-10-13 12:10:00,29.11,29.15,29.1,29.12,53100.0,18.794,18.8199,18.7876,18.8005,53100.0
2005-10-13 12:15:00,29.12,29.13,29.05,29.1,13900.0,18.8005,18.8069,18.7553,18.7876,13900.0
2005-10-13 12:20:00,29.07,29.07,29.01,29.03,13500.0,18.7682,18.7682,18.7295,18.7424,13500.0
2005-10-13 12:25:00,29.04,29.09,29.01,29.05,13600.0,18.7488,18.7811,18.7295,18.7553,13600.0
2005-10-13 12:30:00,29.06,29.13,29.06,29.11,15400.0,18.7618,18.8069,18.7618,18.794,15400.0
2005-10-13 12:35:00,29.11,29.11,29.04,29.04,7600.0,18.794,18.794,18.7488,18.7488,7600.0
2005-10-13 12:40:00,29.04,29.14,29.04,29.11,15300.0,18.7488,18.8134,18.7488,18.794,15300.0
2005-10-13 12:45:00,29.11,29.14,29.08,29.13,13400.0,18.794,18.8134,18.7747,18.8069,13400.0
2005-10-13 12:50:00,29.13,29.14,29.05,29.05,13200.0,18.8069,18.8134,18.7553,18.7553,13200.0
2005-10-13 12:55:00,29.05,29.14,29.01,29.13,15300.0,18.7553,18.8134,18.7295,18.8069,15300.0
2005-10-13 13:00:00,29.13,29.14,29.08,29.1,9900.0,18.8069,18.8134,18.7747,18.7876,9900.0
2005-10-13 13:05:00,29.11,29.14,29.09,29.09,10900.0,18.794,18.8134,18.7811,18.7811,10900.0
2005-10-13 13:10:00,29.1,29.22,29.07,29.2,72500.0,18.7876,18.8651,18.7682,18.8521,72500.0
2005-10-13 13:15:00,29.2,29.2,29.14,29.15,9100.0,18.8521,18.8521,18.8134,18.8199,9100.0
2005-10-13 13:20:00,29.16,29.17,29.15,29.16,15000.0,18.8263,18.8328,18.8199,18.8263,15000.0
2005-10-13 13:25:00,29.15,29.19,29.14,29.19,20600.0,18.8199,18.8457,18.8134,18.8457,20600.0
2005-10-13 13:30:00,29.2,29.22,29.16,29.18,39400.0,18.8521,18.8651,18.8263,18.8392,39400.0
2005-10-13 13:35:00,29.18,29.22,29.18,29.19,23000.0,18.8392,18.8651,18.8392,18.8457,23000.0
2005-10-13 13:40:00,29.19,29.2,29.17,29.19,38300.0,18.8457,18.8521,18.8328,18.8457,38300.0
2005-10-13 13:45:00,29.19,29.2,29.07,29.14,11900.0,18.8457,18.8521,18.7682,18.8134,11900.0
2005-10-13 13:50:00,29.15,29.25,29.15,29.24,13200.0,18.8199,18.8844,18.8199,18.878,13200.0
2005-10-13 13:55:00,29.24,29.24,29.19,29.23,11000.0,18.878,18.878,18.8457,18.8715,11000.0
2005-10-13 14:00:00,29.24,29.27,29.24,29.26,13500.0,18.878,18.8973,18.878,18.8909,13500.0
2005-10-13 14:05:00,29.26,29.29,29.24,29.27,12400.0,18.8909,18.9102,18.878,18.8973,12400.0
2005-10-13 14:10:00,29.27,29.27,29.18,29.19,13000.0,18.8973,18.8973,18.8392,18.8457,13000.0
2005-10-13 14:15:00,29.18,29.24,29.18,29.2,13300.0,18.8392,18.878,18.8392,18.8521,13300.0
2005-10-13 14:20:00,29.2,29.34,29.19,29.27,27600.0,18.8521,18.9425,18.8457,18.8973,27600.0
2005-10-13 14:25:00,29.26,29.26,29.2,29.22,22700.0,18.8909,18.8909,18.8521,18.8651,22700.0
2005-10-13 14:30:00,29.21,29.3,29.21,29.24,24300.0,18.8586,18.9167,18.8586,18.878,24300.0
2005-10-13 14:35:00,29.25,29.35,29.25,29.31,23800.0,18.8844,18.949,18.8844,18.9232,23800.0
2005-10-13 14:40:00,29.31,29.35,29.29,29.29,39600.0,18.9232,18.949,18.9102,18.9102,39600.0
2005-10-13 14:45:00,29.29,29.4,29.29,29.3,21700.0,18.9102,18.9813,18.9102,18.9167,21700.0
2005-10-13 14:50:00,29.3,29.33,29.25,29.27,14300.0,18.9167,18.9361,18.8844,18.8973,14300.0
2005-10-13 14:55:00,29.27,29.27,29.21,29.24,20700.0,18.8973,18.8973,18.8586,18.878,20700.0
2005-10-13 15:00:00,29.25,29.36,29.24,29.31,11300.0,18.8844,18.9554,18.878,18.9232,11300.0
2005-10-13 15:05:00,29.31,29.33,29.25,29.26,26900.0,18.9232,18.9361,18.8844,18.8909,26900.0
2005-10-13 15:10:00,29.26,29.28,29.24,29.28,16900.0,18.8909,18.9038,18.878,18.9038,16900.0
2005-10-13 15:15:00,29.27,29.27,29.21,29.25,25500.0,18.8973,18.8973,18.8586,18.8844,25500.0
2005-10-13 15:20:00,29.25,29.27,29.25,29.26,18300.0,18.8844,18.8973,18.8844,18.8909,18300.0
2005-10-13 15:25:00,29.26,29.27,29.2,29.27,161400.0,18.8909,18.8973,18.8521,18.8973,161400.0
2005-10-13 15:30:00,29.27,29.27,29.19,29.19,39800.0,18.8973,18.8973,18.8457,18.8457,39800.0
2005-10-13 15:35:00,29.2,29.22,29.19,29.2,61000.0,18.8521,18.8651,18.8457,18.8521,61000.0
2005-10-13 15:40:00,29.21,29.23,29.18,29.21,37200.0,18.8586,18.8715,18.8392,18.8586,37200.0
2005-10-13 15:45:00,29.21,29.27,29.2,29.26,37000.0,18.8586,18.8973,18.8521,18.8909,37000.0
2005-10-13 15:50:00,29.25,29.28,29.25,29.26,30800.0,18.8844,18.9038,18.8844,18.8909,30800.0
2005-10-13 15:55:00,29.26,29.29,29.25,29.25,50300.0,18.8909,18.9102,18.8844,18.8844,50300.0
2005-10-14 09:30:00,29.28,29.44,29.28,29.35,35100.0,18.9038,19.0071,18.9038,18.949,35100.0
2005-10-14 09:35:00,29.33,29.36,29.16,29.23,14000.0,18.9361,18.9554,18.8263,18.8715,14000.0
2005-10-14 09:40:00,29.23,29.42,29.2,29.34,26400.0,18.8715,18.9942,18.8521,18.9425,26400.0
2005-10-14 09:45:00,29.34,29.42,29.2,29.42,72000.0,18.9425,18.9942,18.8521,18.9942,72000.0
2005-10-14 09:50:00,29.41,29.41,29.24,29.3,28200.0,18.9877,18.9877,18.878,18.9167,28200.0
2005-10-14 09:55:00,29.38,29.38,29.24,29.28,22800.0,18.9684,18.9684,18.878,18.9038,22800.0
2005-10-14 10:00:00,29.27,29.31,29.25,29.25,14400.0,18.8973,18.9232,18.8844,18.8844,14400.0
2005-10-14 10:05:00,29.25,29.31,29.25,29.29,12300.0,18.8844,18.9232,18.8844,18.9102,12300.0
2005-10-14 10:10:00,29.27,29.38,29.27,29.29,11200.0,18.8973,18.9684,18.8973,18.9102,11200.0
2005-10-14 10:15:00,29.29,29.29,29.19,29.28,38500.0,18.9102,18.9102,18.8457,18.9038,38500.0
2005-10-14 10:20:00,29.28,29.3,29.26,29.3,18800.0,18.9038,18.9167,18.8909,18.9167,18800.0
2005-10-14 10:25:00,29.3,29.32,29.25,29.25,10900.0,18.9167,18.9296,18.8844,18.8844,10900.0
2005-10-14 10:30:00,29.25,29.34,29.24,29.32,11000.0,18.8844,18.9425,18.878,18.9296,11000.0
2005-10-14 10:35:00,29.34,29.38,29.26,29.34,21800.0,18.9425,18.9684,18.8909,18.9425,21800.0
2005-10-14 10:40:00,29.33,29.41,29.33,29.38,13600.0,18.9361,18.9877,18.9361,18.9684,13600.0
2005-10-14 10:45:00,29.37,29.37,29.24,29.27,14800.0,18.9619,18.9619,18.878,18.8973,14800.0
2005-10-14 10:50:00,29.26,29.27,29.24,29.25,20000.0,18.8909,18.8973,18.878,18.8844,20000.0
2005-10-14 10:55:00,29.25,29.26,29.18,29.18,48100.0,18.8844,18.8909,18.8392,18.8392,48100.0
2005-10-14 11:00:00,29.18,29.2,29.09,29.1,15700.0,18.8392,18.8521,18.7811,18.7876,15700.0
2005-10-14 11:05:00,29.1,29.21,29.09,29.15,30600.0,18.7876,18.8586,18.7811,18.8199,30600.0
2005-10-14 11:10:00,29.16,29.23,29.16,29.23,9500.0,18.8263,18.8715,18.8263,18.8715,9500.0
2005-10-14 11:15:00,29.23,29.4,29.21,29.38,18900.0,18.8715,18.9813,18.8586,18.9684,18900.0
2005-10-14 11:20:00,29.34,29.34,29.18,29.19,14300.0,18.9425,18.9425,18.8392,18.8457,14300.0
2005-10-14 11:25:00,29.18,29.21,29.15,29.16,9100.0,18.8392,18.8586,18.8199,18.8263,9100.0
2005-10-14 11:30:00,29.17,29.18,29.13,29.14,12100.0,18.8328,18.8392,18.8069,18.8134,12100.0
2005-10-14 11:35:00,29.15,29.25,29.14,29.22,9600.0,18.8199,18.8844,18.8134,18.8651,9600.0
2005-10-14 11:40:00,29.23,29.23,29.16,29.16,8700.0,18.8715,18.8715,18.8263,18.8263,8700.0
2005-10-14 11:45:00,29.16,29.21,29.15,29.19,8800.0,18.8263,18.8586,18.8199,18.8457,8800.0
2005-10-14 11:50:00,29.19,29.23,29.15,29.16,10100.0,18.8457,18.8715,18.8199,18.8263,10100.0
2005-10-14 11:55:00,29.16,29.26,29.16,29.2,7600.0,18.8263,18.8909,18.8263,18.8521,7600.0
2005-10-14 12:00:00,29.23,29.26,29.19,29.23,19900.0,18.8715,18.8909,18.8457,18.8715,19900.0
2005-10-14 12:05:00,29.24,29.28,29.2,29.28,13600.0,18.878,18.9038,18.8521,18.9038,13600.0
2005-10-14 12:10:00,29.28,29.31,29.26,29.26,14300.0,18.9038,18.9232,18.8909,18.8909,14300.0
2005-10-14 12:15:00,29.27,29.27,29.21,29.22,12600.0,18.8973,18.8973,18.8586,18.8651,12600.0
2005-10-14 12:20:00,29.24,29.24,29.19,29.19,8100.0,18.878,18.878,18.8457,18.8457,8100.0
2005-10-14 12:25:00,29.19,29.25,29.18,29.2,8200.0,18.8457,18.8844,18.8392,18.8521,8200.0
2005-10-14 12:30:00,29.19,29.22,29.19,29.22,8300.0,18.8457,18.8651,18.8457,18.8651,8300.0
2005-10-14 12:35:00,29.21,29.22,29.18,29.2,6800.0,18.8586,18.8651,18.8392,18.8521,6800.0
2005-10-14 12:40:00,29.21,29.23,29.19,29.19,7100.0,18.8586,18.8715,18.8457,18.8457,7100.0
2005-10-14 12:45:00,29.2,29.2,29.14,29.15,8000.0,18.8521,18.8521,18.8134,18.8199,8000.0
2005-10-14 12:50:00,29.15,29.16,29.14,29.15,8700.0,18.8199,18.8263,18.8134,18.8199,8700.0
2005-10-14 12:55:00,29.15,29.15,29.09,29.15,38500.0,18.8199,18.8199,18.7811,18.8199,38500.0
2005-10-14 13:00:00,29.15,29.16,29.12,29.15,15200.0,18.8199,18.8263,18.8005,18.8199,15200.0
2005-10-14 13:05:00,29.13,29.13,29.09,29.12,10400.0,18.8069,18.8069,18.7811,18.8005,10400.0
2005-10-14 13:10:00,29.11,29.16,29.09,29.14,9400.0,18.794,18.8263,18.7811,18.8134,9400.0
2005-10-14 13:15:00,29.15,29.15,29.05,29.12,20300.0,18.8199,18.8199,18.7553,18.8005,20300.0
2005-10-14 13:20:00,29.12,29.13,29.08,29.1,7400.0,18.8005,18.8069,18.7747,18.7876,7400.0
2005-10-14 13:25:00,29.1,29.15,29.09,29.13,18000.0,18.7876,18.8199,18.7811,18.8069,18000.0
2005-10-14 13:30:00,29.15,29.17,29.11,29.15,43300.0,18.8199,18.8328,18.794,18.8199,43300.0
2005-10-14 13:35:00,29.15,29.16,29.14,29.15,66500.0,18.8199,18.8263,18.8134,18.8199,66500.0
2005-10-14 13:40:00,29.14,29.15,29.12,29.12,41900.0,18.8134,18.8199,18.8005,18.8005,41900.0
2005-10-14 13:45:00,29.13,29.13,29.06,29.09,19400.0,18.8069,18.8069,18.7618,18.7811,19400.0
2005-10-14 13:50:00,29.09,29.11,29.05,29.06,15800.0,18.7811,18.794,18.7553,18.7618,15800.0
2005-10-14 13:55:00,29.06,29.09,29.06,29.07,11600.0,18.7618,18.7811,18.7618,18.7682,11600.0
2005-10-14 14:00:00,29.08,29.08,29.03,29.03,15500.0,18.7747,18.7747,18.7424,18.7424,15500.0
2005-10-14 14:05:00,29.04,29.04,28.98,29.01,26600.0,18.7488,18.7488,18.7101,18.7295,26600.0
2005-10-14 14:10:00,29.01,29.03,28.99,29.02,12600.0,18.7295,18.7424,18.7166,18.7359,12600.0
2005-10-14 14:15:00,29.02,29.03,28.97,28.99,32500.0,18.7359,18.7424,18.7036,18.7166,32500.0
2005-10-14 14:20:00,28.99,29.0,28.95,28.99,56500.0,18.7166,18.723,18.6907,18.7166,56500.0
2005-10-14 14:25:00,28.98,29.05,28.92,28.93,59800.0,18.7101,18.7553,18.6714,18.6778,59800.0
2005-10-14 14:30:00,28.93,28.93,28.87,28.88,41500.0,18.6778,18.6778,18.6391,18.6455,41500.0
2005-10-14 14:35:00,28.88,28.94,28.88,28.93,33200.0,18.6455,18.6843,18.6455,18.6778,33200.0
2005-10-14 14:40:00,28.92,28.93,28.9,28.91,16500.0,18.6714,18.6778,18.6585,18.6649,16500.0
2005-10-14 14:45:00,28.92,28.96,28.84,28.95,32300.0,18.6714,18.6972,18.6197,18.6907,32300.0
2005-10-14 14:50:00,28.96,29.07,28.96,29.04,29800.0,18.6972,18.7682,18.6972,18.7488,29800.0
2005-10-14 14:55:00,29.03,29.07,29.0,29.05,111100.0,18.7424,18.7682,18.723,18.7553,111100.0
2005-10-14 15:00:00,29.05,29.06,28.98,28.98,54000.0,18.7553,18.7618,18.7101,18.7101,54000.0
2005-10-14 15:05:00,28.99,29.0,28.94,28.97,23400.0,18.7166,18.723,18.6843,18.7036,23400.0
2005-10-14 15:10:00,28.96,28.97,28.92,28.94,26300.0,18.6972,18.7036,18.6714,18.6843,26300.0
2005-10-14 15:15:00,28.94,28.97,28.93,28.97,18900.0,18.6843,18.7036,18.6778,18.7036,18900.0
2005-10-14 15:20:00,28.98,29.0,28.96,28.98,37500.0,18.7101,18.723,18.6972,18.7101,37500.0
2005-10-14 15:25:00,28.98,28.99,28.96,28.96,31600.0,18.7101,18.7166,18.6972,18.6972,31600.0
2005-10-14 15:30:00,28.96,28.98,28.95,28.95,40800.0,18.6972,18.7101,18.6907,18.6907,40800.0
2005-10-14 15:35:00,28.95,28.97,28.93,28.94,47000.0,18.6907,18.7036,18.6778,18.6843,47000.0
2005-10-14 15:40:00,28.93,28.93,28.89,28.91,26700.0,18.6778,18.6778,18.652,18.6649,26700.0
2005-10-14 15:45:00,28.9,28.92,28.89,28.91,36200.0,18.6585,18.6714,18.652,18.6649,36200.0
2005-10-14 15:50:00,28.92,28.93,28.86,28.89,106700.0,18.6714,18.6778,18.6326,18.652,106700.0
2005-10-14 15:55:00,28.9,28.9,28.88,28.89,93800.0,18.6585,18.6585,18.6455,18.652,93800.0
2005-10-17 09:30:00,28.82,28.85,28.35,28.37,50100.0,18.6068,18.6262,18.3034,18.3163,50100.0
2005-10-17 09:35:00,28.36,28.75,28.36,28.65,81600.0,18.3098,18.5616,18.3098,18.497,81600.0
2005-10-17 09:40:00,28.65,28.66,28.43,28.5,73700.0,18.497,18.5035,18.355,18.4002,73700.0
2005-10-17 09:45:00,28.47,28.49,28.38,28.46,86200.0,18.3808,18.3937,18.3227,18.3744,86200.0
2005-10-17 09:50:00,28.46,28.54,28.42,28.48,68200.0,18.3744,18.426,18.3486,18.3873,68200.0
2005-10-17 09:55:00,28.48,28.53,28.45,28.53,75300.0,18.3873,18.4196,18.3679,18.4196,75300.0
2005-10-17 10:00:00,28.53,28.58,28.49,28.55,55800.0,18.4196,18.4519,18.3937,18.4325,55800.0
2005-10-17 10:05:00,28.56,28.61,28.47,28.55,53700.0,18.4389,18.4712,18.3808,18.4325,53700.0
2005-10-17 10:10:00,28.54,28.55,28.47,28.52,67100.0,18.426,18.4325,18.3808,18.4131,67100.0
2005-10-17 10:15:00,28.51,28.56,28.47,28.51,89300.0,18.4067,18.4389,18.3808,18.4067,89300.0
2005-10-17 10:20:00,28.51,28.59,28.49,28.53,33000.0,18.4067,18.4583,18.3937,18.4196,33000.0
2005-10-17 10:25:00,28.58,28.61,28.53,28.57,11600.0,18.4519,18.4712,18.4196,18.4454,11600.0
2005-10-17 10:30:00,28.57,28.67,28.57,28.67,78700.0,18.4454,18.51,18.4454,18.51,78700.0
2005-10-17 10:35:00,28.67,28.74,28.66,28.73,35600.0,18.51,18.5552,18.5035,18.5487,35600.0
2005-10-17 10:40:00,28.72,28.73,28.63,28.67,37200.0,18.5422,18.5487,18.4841,18.51,37200.0
2005-10-17 10:45:00,28.67,28.74,28.66,28.71,41300.0,18.51,18.5552,18.5035,18.5358,41300.0
2005-10-17 10:50:00,28.7,28.72,28.65,28.67,107500.0,18.5293,18.5422,18.497,18.51,107500.0
2005-10-17 10:55:00,28.67,28.69,28.66,28.66,17400.0,18.51,18.5229,18.5035,18.5035,17400.0
2005-10-17 11:00:00,28.67,28.67,28.62,28.64,37700.0,18.51,18.51,18.4777,18.4906,37700.0
2005-10-17 11:05:00,28.64,28.72,28.62,28.68,51400.0,18.4906,18.5422,18.4777,18.5164,51400.0
2005-10-17 11:10:00,28.67,28.7,28.67,28.67,27300.0,18.51,18.5293,18.51,18.51,27300.0
2005-10-17 11:15:00,28.68,28.7,28.68,28.68,13900.0,18.5164,18.5293,18.5164,18.5164,13900.0
2005-10-17 11:20:00,28.68,28.69,28.65,28.65,17800.0,18.5164,18.5229,18.497,18.497,17800.0
2005-10-17 11:25:00,28.66,28.7,28.66,28.67,16700.0,18.5035,18.5293,18.5035,18.51,16700.0
2005-10-17 11:30:00,28.67,28.68,28.65,28.67,15300.0,18.51,18.5164,18.497,18.51,15300.0
2005-10-17 11:35:00,28.66,28.71,28.66,28.7,27500.0,18.5035,18.5358,18.5035,18.5293,27500.0
2005-10-17 11:40:00,28.7,28.71,28.67,28.67,24200.0,18.5293,18.5358,18.51,18.51,24200.0
2005-10-17 11:45:00,28.66,28.68,28.65,28.68,8800.0,18.5035,18.5164,18.497,18.5164,8800.0
2005-10-17 11:50:00,28.69,28.72,28.68,28.69,9000.0,18.5229,18.5422,18.5164,18.5229,9000.0
2005-10-17 11:55:00,28.68,28.68,28.66,28.66,8100.0,18.5164,18.5164,18.5035,18.5035,8100.0
2005-10-17 12:00:00,28.65,28.67,28.64,28.66,14400.0,18.497,18.51,18.4906,18.5035,14400.0
2005-10-17 12:05:00,28.66,28.66,28.63,28.65,24700.0,18.5035,18.5035,18.4841,18.497,24700.0
2005-10-17 12:10:00,28.65,28.66,28.64,28.64,12600.0,18.497,18.5035,18.4906,18.4906,12600.0
2005-10-17 12:15:00,28.65,28.68,28.64,28.65,176300.0,18.497,18.5164,18.4906,18.497,176300.0
2005-10-17 12:20:00,28.64,28.66,28.64,28.65,12600.0,18.4906,18.5035,18.4906,18.497,12600.0
2005-10-17 12:25:00,28.66,28.67,28.65,28.67,6000.0,18.5035,18.51,18.497,18.51,6000.0
2005-10-17 12:30:00,28.67,28.67,28.59,28.6,18600.0,18.51,18.51,18.4583,18.4648,18600.0
2005-10-17 12:35:00,28.6,28.6,28.53,28.54,12600.0,18.4648,18.4648,18.4196,18.426,12600.0
2005-10-17 12:40:00,28.52,28.53,28.37,28.38,33400.0,18.4131,18.4196,18.3163,18.3227,33400.0
2005-10-17 12:45:00,28.36,28.41,28.36,28.38,22000.0,18.3098,18.3421,18.3098,18.3227,22000.0
2005-10-17 12:50:00,28.37,28.39,28.33,28.36,67700.0,18.3163,18.3292,18.2904,18.3098,67700.0
2005-10-17 12:55:00,28.38,28.4,28.35,28.35,74000.0,18.3227,18.3356,18.3034,18.3034,74000.0
2005-10-17 13:00:00,28.35,28.43,28.3,28.35,68700.0,18.3034,18.355,18.2711,18.3034,68700.0
2005-10-17 13:05:00,28.35,28.36,28.34,28.35,64700.0,18.3034,18.3098,18.2969,18.3034,64700.0
2005-10-17 13:10:00,28.35,28.36,28.35,28.35,71600.0,18.3034,18.3098,18.3034,18.3034,71600.0
2005-10-17 13:15:00,28.36,28.36,28.28,28.29,55200.0,18.3098,18.3098,18.2582,18.2646,55200.0
2005-10-17 13:20:00,28.28,28.31,28.28,28.3,62100.0,18.2582,18.2775,18.2582,18.2711,62100.0
2005-10-17 13:25:00,28.3,28.34,28.29,28.34,48600.0,18.2711,18.2969,18.2646,18.2969,48600.0
2005-10-17 13:30:00,28.33,28.35,28.3,28.34,34900.0,18.2904,18.3034,18.2711,18.2969,34900.0
2005-10-17 13:35:00,28.33,28.34,28.31,28.32,21600.0,18.2904,18.2969,18.2775,18.284,21600.0
2005-10-17 13:40:00,28.32,28.34,28.32,28.33,16800.0,18.284,18.2969,18.284,18.2904,16800.0
2005-10-17 13:45:00,28.32,28.33,28.3,28.31,78300.0,18.284,18.2904,18.2711,18.2775,78300.0
2005-10-17 13:50:00,28.31,28.33,28.28,28.28,90700.0,18.2775,18.2904,18.2582,18.2582,90700.0
2005-10-17 13:55:00,28.29,28.33,28.28,28.32,29300.0,18.2646,18.2904,18.2582,18.284,29300.0
2005-10-17 14:00:00,28.32,28.33,28.29,28.33,49100.0,18.284,18.2904,18.2646,18.2904,49100.0
2005-10-17 14:05:00,28.33,28.36,28.32,28.33,27800.0,18.2904,18.3098,18.284,18.2904,27800.0
2005-10-17 14:10:00,28.32,28.33,28.28,28.31,75400.0,18.284,18.2904,18.2582,18.2775,75400.0
2005-10-17 14:15:00,28.32,28.37,28.32,28.34,32700.0,18.284,18.3163,18.284,18.2969,32700.0
2005-10-17 14:20:00,28.34,28.35,28.29,28.3,18800.0,18.2969,18.3034,18.2646,18.2711,18800.0
2005-10-17 14:25:00,28.32,28.33,28.3,28.32,10300.0,18.284,18.2904,18.2711,18.284,10300.0
2005-10-17 14:30:00,28.32,28.34,28.31,28.32,60000.0,18.284,18.2969,18.2775,18.284,60000.0
2005-10-17 14:35:00,28.32,28.33,28.32,28.32,5800.0,18.284,18.2904,18.284,18.284,5800.0
2005-10-17 14:40:00,28.32,28.43,28.32,28.43,67700.0,18.284,18.355,18.284,18.355,67700.0
2005-10-17 14:45:00,28.4,28.43,28.39,28.4,50700.0,18.3356,18.355,18.3292,18.3356,50700.0
2005-10-17 14:50:00,28.4,28.42,28.4,28.4,29500.0,18.3356,18.3486,18.3356,18.3356,29500.0
2005-10-17 14:55:00,28.41,28.42,28.4,28.41,14800.0,18.3421,18.3486,18.3356,18.3421,14800.0
2005-10-17 15:00:00,28.4,28.51,28.4,28.5,36000.0,18.3356,18.4067,18.3356,18.4002,36000.0
2005-10-17 15:05:00,28.5,28.57,28.49,28.57,39300.0,18.4002,18.4454,18.3937,18.4454,39300.0
2005-10-17 15:10:00,28.57,28.64,28.56,28.63,49200.0,18.4454,18.4906,18.4389,18.4841,49200.0
2005-10-17 15:15:00,28.62,28.67,28.62,28.65,70800.0,18.4777,18.51,18.4777,18.497,70800.0
2005-10-17 15:20:00,28.65,28.71,28.64,28.68,49900.0,18.497,18.5358,18.4906,18.5164,49900.0
2005-10-17 15:25:00,28.69,28.72,28.68,28.69,50400.0,18.5229,18.5422,18.5164,18.5229,50400.0
2005-10-17 15:30:00,28.69,28.73,28.68,28.68,35600.0,18.5229,18.5487,18.5164,18.5164,35600.0
2005-10-17 15:35:00,28.68,28.74,28.68,28.69,43400.0,18.5164,18.5552,18.5164,18.5229,43400.0
2005-10-17 15:40:00,28.69,28.73,28.69,28.72,38400.0,18.5229,18.5487,18.5229,18.5422,38400.0
2005-10-17 15:45:00,28.72,28.72,28.67,28.68,41400.0,18.5422,18.5422,18.51,18.5164,41400.0
2005-10-17 15:50:00,28.68,28.69,28.64,28.68,54700.0,18.5164,18.5229,18.4906,18.5164,54700.0
2005-10-17 15:55:00,28.67,28.7,28.6,28.7,34800.0,18.51,18.5293,18.4648,18.5293,34800.0
2005-10-18 09:30:00,28.81,28.9,28.76,28.89,41600.0,18.6003,18.6585,18.5681,18.652,41600.0
2005-10-18 09:35:00,28.86,28.88,28.68,28.7,18700.0,18.6326,18.6455,18.5164,18.5293,18700.0
2005-10-18 09:40:00,28.7,28.7,28.59,28.6,14800.0,18.5293,18.5293,18.4583,18.4648,14800.0
2005-10-18 09:45:00,28.64,28.7,28.64,28.64,27300.0,18.4906,18.5293,18.4906,18.4906,27300.0
2005-10-18 09:50:00,28.65,28.71,28.64,28.67,38300.0,18.497,18.5358,18.4906,18.51,38300.0
2005-10-18 09:55:00,28.68,28.69,28.65,28.65,21000.0,18.5164,18.5229,18.497,18.497,21000.0
2005-10-18 10:00:00,28.65,28.7,28.65,28.7,44500.0,18.497,18.5293,18.497,18.5293,44500.0
2005-10-18 10:05:00,28.69,28.75,28.66,28.66,27200.0,18.5229,18.5616,18.5035,18.5035,27200.0
2005-10-18 10:10:00,28.66,28.7,28.66,28.68,92300.0,18.5035,18.5293,18.5035,18.5164,92300.0
2005-10-18 10:15:00,28.68,28.69,28.66,28.68,22000.0,18.5164,18.5229,18.5035,18.5164,22000.0
2005-10-18 10:20:00,28.67,28.7,28.63,28.63,16700.0,18.51,18.5293,18.4841,18.4841,16700.0
2005-10-18 10:25:00,28.64,28.69,28.64,28.66,10200.0,18.4906,18.5229,18.4906,18.5035,10200.0
2005-10-18 10:30:00,28.66,28.66,28.64,28.65,16900.0,18.5035,18.5035,18.4906,18.497,16900.0
2005-10-18 10:35:00,28.64,28.66,28.63,28.66,44900.0,18.4906,18.5035,18.4841,18.5035,44900.0
2005-10-18 10:40:00,28.65,28.72,28.63,28.65,42600.0,18.497,18.5422,18.4841,18.497,42600.0
2005-10-18 10:45:00,28.65,28.66,28.64,28.65,36100.0,18.497,18.5035,18.4906,18.497,36100.0
2005-10-18 10:50:00,28.65,28.67,28.64,28.65,29100.0,18.497,18.51,18.4906,18.497,29100.0
2005-10-18 10:55:00,28.65,28.66,28.64,28.66,18700.0,18.497,18.5035,18.4906,18.5035,18700.0
2005-10-18 11:00:00,28.66,28.8,28.66,28.8,25000.0,18.5035,18.5939,18.5035,18.5939,25000.0
2005-10-18 11:05:00,28.8,28.84,28.77,28.78,34200.0,18.5939,18.6197,18.5745,18.581,34200.0
2005-10-18 11:10:00,28.78,28.8,28.77,28.79,27700.0,18.581,18.5939,18.5745,18.5874,27700.0
2005-10-18 11:15:00,28.78,28.79,28.71,28.71,18200.0,18.581,18.5874,18.5358,18.5358,18200.0
2005-10-18 11:20:00,28.7,28.7,28.68,28.7,11700.0,18.5293,18.5293,18.5164,18.5293,11700.0
2005-10-18 11:25:00,28.69,28.7,28.65,28.66,18500.0,18.5229,18.5293,18.497,18.5035,18500.0
2005-10-18 11:30:00,28.66,28.69,28.66,28.69,66700.0,18.5035,18.5229,18.5035,18.5229,66700.0
2005-10-18 11:35:00,28.7,28.71,28.68,28.7,33200.0,18.5293,18.5358,18.5164,18.5293,33200.0
2005-10-18 11:40:00,28.7,28.73,28.68,28.72,16600.0,18.5293,18.5487,18.5164,18.5422,16600.0
2005-10-18 11:45:00,28.72,28.72,28.7,28.71,16700.0,18.5422,18.5422,18.5293,18.5358,16700.0
2005-10-18 11:50:00,28.71,28.72,28.7,28.71,37200.0,18.5358,18.5422,18.5293,18.5358,37200.0
2005-10-18 11:55:00,28.7,28.71,28.7,28.71,11100.0,18.5293,18.5358,18.5293,18.5358,11100.0
2005-10-18 12:00:00,28.71,28.73,28.7,28.73,16100.0,18.5358,18.5487,18.5293,18.5487,16100.0
2005-10-18 12:05:00,28.73,28.74,28.72,28.73,12700.0,18.5487,18.5552,18.5422,18.5487,12700.0
2005-10-18 12:10:00,28.74,28.76,28.7,28.71,26100.0,18.5552,18.5681,18.5293,18.5358,26100.0
2005-10-18 12:15:00,28.72,28.74,28.72,28.74,7000.0,18.5422,18.5552,18.5422,18.5552,7000.0
2005-10-18 12:20:00,28.73,28.75,28.73,28.75,7800.0,18.5487,18.5616,18.5487,18.5616,7800.0
2005-10-18 12:25:00,28.75,28.76,28.75,28.75,4900.0,18.5616,18.5681,18.5616,18.5616,4900.0
2005-10-18 12:30:00,28.75,28.75,28.73,28.74,5700.0,18.5616,18.5616,18.5487,18.5552,5700.0
2005-10-18 12:35:00,28.74,28.78,28.74,28.78,13900.0,18.5552,18.581,18.5552,18.581,13900.0
2005-10-18 12:40:00,28.77,28.8,28.77,28.8,16600.0,18.5745,18.5939,18.5745,18.5939,16600.0
2005-10-18 12:45:00,28.8,28.8,28.78,28.78,5600.0,18.5939,18.5939,18.581,18.581,5600.0
2005-10-18 12:50:00,28.77,28.78,28.76,28.77,7800.0,18.5745,18.581,18.5681,18.5745,7800.0
2005-10-18 12:55:00,28.76,28.78,28.76,28.77,5400.0,18.5681,18.581,18.5681,18.5745,5400.0
2005-10-18 13:00:00,28.78,28.78,28.76,28.77,20900.0,18.581,18.581,18.5681,18.5745,20900.0
2005-10-18 13:05:00,28.76,28.76,28.74,28.75,26900.0,18.5681,18.5681,18.5552,18.5616,26900.0
2005-10-18 13:10:00,28.76,28.78,28.75,28.77,9100.0,18.5681,18.581,18.5616,18.5745,9100.0
2005-10-18 13:15:00,28.78,28.78,28.72,28.73,19500.0,18.581,18.581,18.5422,18.5487,19500.0
2005-10-18 13:20:00,28.72,28.72,28.68,28.71,33400.0,18.5422,18.5422,18.5164,18.5358,33400.0
2005-10-18 13:25:00,28.7,28.76,28.7,28.75,15000.0,18.5293,18.5681,18.5293,18.5616,15000.0
2005-10-18 13:30:00,28.76,28.76,28.64,28.65,37100.0,18.5681,18.5681,18.4906,18.497,37100.0
2005-10-18 13:35:00,28.66,28.66,28.61,28.62,47900.0,18.5035,18.5035,18.4712,18.4777,47900.0
2005-10-18 13:40:00,28.62,28.67,28.62,28.65,22000.0,18.4777,18.51,18.4777,18.497,22000.0
2005-10-18 13:45:00,28.65,28.67,28.64,28.64,12600.0,18.497,18.51,18.4906,18.4906,12600.0
2005-10-18 13:50:00,28.65,28.67,28.62,28.63,11000.0,18.497,18.51,18.4777,18.4841,11000.0
2005-10-18 13:55:00,28.63,28.65,28.62,28.65,8400.0,18.4841,18.497,18.4777,18.497,8400.0
2005-10-18 14:00:00,28.64,28.7,28.64,28.7,15600.0,18.4906,18.5293,18.4906,18.5293,15600.0
2005-10-18 14:05:00,28.7,28.73,28.69,28.73,16000.0,18.5293,18.5487,18.5229,18.5487,16000.0
2005-10-18 14:10:00,28.73,28.74,28.71,28.72,14800.0,18.5487,18.5552,18.5358,18.5422,14800.0
2005-10-18 14:15:00,28.72,28.73,28.68,28.68,5800.0,18.5422,18.5487,18.5164,18.5164,5800.0
2005-10-18 14:20:00,28.68,28.68,28.65,28.66,5000.0,18.5164,18.5164,18.497,18.5035,5000.0
2005-10-18 14:25:00,28.65,28.68,28.63,28.68,30700.0,18.497,18.5164,18.4841,18.5164,30700.0
2005-10-18 14:30:00,28.68,28.7,28.67,28.7,10000.0,18.5164,18.5293,18.51,18.5293,10000.0
2005-10-18 14:35:00,28.7,28.7,28.67,28.67,8800.0,18.5293,18.5293,18.51,18.51,8800.0
2005-10-18 14:40:00,28.67,28.68,28.62,28.65,59900.0,18.51,18.5164,18.4777,18.497,59900.0
2005-10-18 14:45:00,28.65,28.67,28.64,28.66,16100.0,18.497,18.51,18.4906,18.5035,16100.0
2005-10-18 14:50:00,28.66,28.66,28.65,28.65,11300.0,18.5035,18.5035,18.497,18.497,11300.0
2005-10-18 14:55:00,28.65,28.67,28.63,28.66,49600.0,18.497,18.51,18.4841,18.5035,49600.0
2005-10-18 15:00:00,28.66,28.69,28.64,28.65,39900.0,18.5035,18.5229,18.4906,18.497,39900.0
2005-10-18 15:05:00,28.65,28.65,28.6,28.65,90900.0,18.497,18.497,18.4648,18.497,90900.0
2005-10-18 15:10:00,28.65,28.65,28.64,28.65,64500.0,18.497,18.497,18.4906,18.497,64500.0
2005-10-18 15:15:00,28.65,28.65,28.64,28.65,48100.0,18.497,18.497,18.4906,18.497,48100.0
2005-10-18 15:20:00,28.65,28.66,28.64,28.65,47500.0,18.497,18.5035,18.4906,18.497,47500.0
2005-10-18 15:25:00,28.65,28.68,28.64,28.65,96900.0,18.497,18.5164,18.4906,18.497,96900.0
2005-10-18 15:30:00,28.66,28.68,28.64,28.65,18900.0,18.5035,18.5164,18.4906,18.497,18900.0
2005-10-18 15:35:00,28.65,28.68,28.61,28.65,55700.0,18.497,18.5164,18.4712,18.497,55700.0
2005-10-18 15:40:00,28.65,28.66,28.59,28.6,37600.0,18.497,18.5035,18.4583,18.4648,37600.0
2005-10-18 15:45:00,28.59,28.6,28.54,28.58,59300.0,18.4583,18.4648,18.426,18.4519,59300.0
2005-10-18 15:50:00,28.59,28.63,28.58,28.62,34800.0,18.4583,18.4841,18.4519,18.4777,34800.0
2005-10-18 15:55:00,28.62,28.65,28.58,28.58,58800.0,18.4777,18.497,18.4519,18.4519,58800.0
2005-10-19 09:30:00,28.43,28.74,28.43,28.47,35000.0,18.355,18.5552,18.355,18.3808,35000.0
2005-10-19 09:35:00,28.5,28.58,28.42,28.53,6100.0,18.4002,18.4519,18.3486,18.4196,6100.0
2005-10-19 09:40:00,28.55,28.7,28.49,28.49,18400.0,18.4325,18.5293,18.3937,18.3937,18400.0
2005-10-19 09:45:00,28.45,28.6,28.41,28.6,9200.0,18.3679,18.4648,18.3421,18.4648,9200.0
2005-10-19 09:50:00,28.6,28.62,28.46,28.52,49000.0,18.4648,18.4777,18.3744,18.4131,49000.0
2005-10-19 09:55:00,28.56,28.63,28.53,28.53,24300.0,18.4389,18.4841,18.4196,18.4196,24300.0
2005-10-19 10:00:00,28.53,28.57,28.51,28.53,31100.0,18.4196,18.4454,18.4067,18.4196,31100.0
2005-10-19 10:05:00,28.52,28.58,28.51,28.58,37400.0,18.4131,18.4519,18.4067,18.4519,37400.0
2005-10-19 10:10:00,28.58,28.6,28.5,28.5,59800.0,18.4519,18.4648,18.4002,18.4002,59800.0
2005-10-19 10:15:00,28.52,28.52,28.48,28.51,41900.0,18.4131,18.4131,18.3873,18.4067,41900.0
2005-10-19 10:20:00,28.52,28.52,28.45,28.45,63300.0,18.4131,18.4131,18.3679,18.3679,63300.0
2005-10-19 10:25:00,28.45,28.57,28.45,28.57,5800.0,18.3679,18.4454,18.3679,18.4454,5800.0
2005-10-19 10:30:00,28.56,28.65,28.56,28.65,28900.0,18.4389,18.497,18.4389,18.497,28900.0
2005-10-19 10:35:00,28.63,28.74,28.63,28.74,20000.0,18.4841,18.5552,18.4841,18.5552,20000.0
2005-10-19 10:40:00,28.75,28.89,28.74,28.88,24700.0,18.5616,18.652,18.5552,18.6455,24700.0
2005-10-19 10:45:00,28.88,28.88,28.73,28.75,25900.0,18.6455,18.6455,18.5487,18.5616,25900.0
2005-10-19 10:50:00,28.78,28.84,28.7,28.72,23600.0,18.581,18.6197,18.5293,18.5422,23600.0
2005-10-19 10:55:00,28.73,28.73,28.71,28.71,8700.0,18.5487,18.5487,18.5358,18.5358,8700.0
2005-10-19 11:00:00,28.71,28.71,28.61,28.68,22600.0,18.5358,18.5358,18.4712,18.5164,22600.0
2005-10-19 11:05:00,28.69,28.71,28.68,28.69,17100.0,18.5229,18.5358,18.5164,18.5229,17100.0
2005-10-19 11:10:00,28.69,28.7,28.68,28.69,12200.0,18.5229,18.5293,18.5164,18.5229,12200.0
2005-10-19 11:15:00,28.68,28.71,28.65,28.65,9600.0,18.5164,18.5358,18.497,18.497,9600.0
2005-10-19 11:20:00,28.63,28.66,28.62,28.62,21100.0,18.4841,18.5035,18.4777,18.4777,21100.0
2005-10-19 11:25:00,28.61,28.62,28.51,28.53,11200.0,18.4712,18.4777,18.4067,18.4196,11200.0
2005-10-19 11:30:00,28.54,28.62,28.54,28.61,27900.0,18.426,18.4777,18.426,18.4712,27900.0
2005-10-19 11:35:00,28.62,28.62,28.57,28.59,15000.0,18.4777,18.4777,18.4454,18.4583,15000.0
2005-10-19 11:40:00,28.59,28.6,28.51,28.54,23800.0,18.4583,18.4648,18.4067,18.426,23800.0
2005-10-19 11:45:00,28.54,28.57,28.53,28.55,14400.0,18.426,18.4454,18.4196,18.4325,14400.0
2005-10-19 11:50:00,28.55,28.55,28.51,28.53,8800.0,18.4325,18.4325,18.4067,18.4196,8800.0
2005-10-19 11:55:00,28.53,28.65,28.45,28.65,79300.0,18.4196,18.497,18.3679,18.497,79300.0
2005-10-19 12:00:00,28.65,28.68,28.63,28.68,61400.0,18.497,18.5164,18.4841,18.5164,61400.0
2005-10-19 12:05:00,28.69,28.75,28.67,28.7,35100.0,18.5229,18.5616,18.51,18.5293,35100.0
2005-10-19 12:10:00,28.71,28.84,28.71,28.81,12000.0,18.5358,18.6197,18.5358,18.6003,12000.0
2005-10-19 12:15:00,28.81,28.82,28.73,28.74,12400.0,18.6003,18.6068,18.5487,18.5552,12400.0
2005-10-19 12:20:00,28.74,28.8,28.74,28.78,8200.0,18.5552,18.5939,18.5552,18.581,8200.0
2005-10-19 12:25:00,28.77,28.82,28.77,28.81,36700.0,18.5745,18.6068,18.5745,18.6003,36700.0
2005-10-19 12:30:00,28.82,28.91,28.82,28.88,40100.0,18.6068,18.6649,18.6068,18.6455,40100.0
2005-10-19 12:35:00,28.88,28.93,28.87,28.93,14000.0,18.6455,18.6778,18.6391,18.6778,14000.0
2005-10-19 12:40:00,28.93,28.94,28.79,28.79,75900.0,18.6778,18.6843,18.5874,18.5874,75900.0
2005-10-19 12:45:00,28.78,28.78,28.7,28.71,38900.0,18.581,18.581,18.5293,18.5358,38900.0
2005-10-19 12:50:00,28.72,28.77,28.72,28.75,54600.0,18.5422,18.5745,18.5422,18.5616,54600.0
2005-10-19 12:55:00,28.74,28.77,28.61,28.71,89900.0,18.5552,18.5745,18.4712,18.5358,89900.0
2005-10-19 13:00:00,28.72,28.72,28.6,28.6,77100.0,18.5422,18.5422,18.4648,18.4648,77100.0
2005-10-19 13:05:00,28.6,28.64,28.5,28.5,143800.0,18.4648,18.4906,18.4002,18.4002,143800.0
2005-10-19 13:10:00,28.51,28.64,28.5,28.64,61200.0,18.4067,18.4906,18.4002,18.4906,61200.0
2005-10-19 13:15:00,28.63,28.64,28.56,28.58,22300.0,18.4841,18.4906,18.4389,18.4519,22300.0
2005-10-19 13:20:00,28.57,28.63,28.54,28.59,57200.0,18.4454,18.4841,18.426,18.4583,57200.0
2005-10-19 13:25:00,28.58,28.62,28.54,28.6,15300.0,18.4519,18.4777,18.426,18.4648,15300.0
2005-10-19 13:30:00,28.6,28.61,28.59,28.6,38900.0,18.4648,18.4712,18.4583,18.4648,38900.0
2005-10-19 13:35:00,28.6,28.61,28.59,28.61,54000.0,18.4648,18.4712,18.4583,18.4712,54000.0
2005-10-19 13:40:00,28.6,28.65,28.6,28.65,19700.0,18.4648,18.497,18.4648,18.497,19700.0
2005-10-19 13:45:00,28.63,28.68,28.63,28.65,13500.0,18.4841,18.5164,18.4841,18.497,13500.0
2005-10-19 13:50:00,28.65,28.66,28.64,28.65,9800.0,18.497,18.5035,18.4906,18.497,9800.0
2005-10-19 13:55:00,28.65,28.66,28.65,28.65,5600.0,18.497,18.5035,18.497,18.497,5600.0
2005-10-19 14:00:00,28.66,28.66,28.6,28.64,96500.0,18.5035,18.5035,18.4648,18.4906,96500.0
2005-10-19 14:05:00,28.65,28.66,28.64,28.65,21400.0,18.497,18.5035,18.4906,18.497,21400.0
2005-10-19 14:10:00,28.65,28.71,28.65,28.69,39900.0,18.497,18.5358,18.497,18.5229,39900.0
2005-10-19 14:15:00,28.68,28.68,28.6,28.61,18200.0,18.5164,18.5164,18.4648,18.4712,18200.0
2005-10-19 14:20:00,28.61,28.66,28.61,28.64,15200.0,18.4712,18.5035,18.4712,18.4906,15200.0
2005-10-19 14:25:00,28.65,28.68,28.65,28.66,60300.0,18.497,18.5164,18.497,18.5035,60300.0
2005-10-19 14:30:00,28.66,28.71,28.64,28.7,81500.0,18.5035,18.5358,18.4906,18.5293,81500.0
2005-10-19 14:35:00,28.7,28.73,28.69,28.7,47500.0,18.5293,18.5487,18.5229,18.5293,47500.0
2005-10-19 14:40:00,28.7,28.7,28.66,28.66,11000.0,18.5293,18.5293,18.5035,18.5035,11000.0
2005-10-19 14:45:00,28.67,28.71,28.66,28.7,14000.0,18.51,18.5358,18.5035,18.5293,14000.0
2005-10-19 14:50:00,28.7,28.76,28.67,28.72,59800.0,18.5293,18.5681,18.51,18.5422,59800.0
2005-10-19 14:55:00,28.72,28.81,28.72,28.77,17700.0,18.5422,18.6003,18.5422,18.5745,17700.0
2005-10-19 15:00:00,28.8,28.88,28.8,28.87,15200.0,18.5939,18.6455,18.5939,18.6391,15200.0
2005-10-19 15:05:00,28.87,28.9,28.86,28.89,25800.0,18.6391,18.6585,18.6326,18.652,25800.0
2005-10-19 15:10:00,28.89,28.91,28.87,28.89,12900.0,18.652,18.6649,18.6391,18.652,12900.0
2005-10-19 15:15:00,28.89,28.91,28.89,28.9,14900.0,18.652,18.6649,18.652,18.6585,14900.0
2005-10-19 15:20:00,28.9,29.0,28.9,29.0,26600.0,18.6585,18.723,18.6585,18.723,26600.0
2005-10-19 15:25:00,29.0,29.1,29.0,29.1,39800.0,18.723,18.7876,18.723,18.7876,39800.0
2005-10-19 15:30:00,29.09,29.11,28.99,29.02,40900.0,18.7811,18.794,18.7166,18.7359,40900.0
2005-10-19 15:35:00,29.03,29.04,29.0,29.03,31300.0,18.7424,18.7488,18.723,18.7424,31300.0
2005-10-19 15:40:00,29.03,29.09,29.03,29.09,46600.0,18.7424,18.7811,18.7424,18.7811,46600.0
2005-10-19 15:45:00,29.09,29.1,28.98,28.98,48200.0,18.7811,18.7876,18.7101,18.7101,48200.0
2005-10-19 15:50:00,28.98,29.02,28.97,29.0,53900.0,18.7101,18.7359,18.7036,18.723,53900.0
2005-10-19 15:55:00,29.0,29.09,29.0,29.08,51500.0,18.723,18.7811,18.723,18.7747,51500.0
2005-10-20 09:30:00,29.1,29.2,29.1,29.2,24400.0,18.7876,18.8521,18.7876,18.8521,24400.0
2005-10-20 09:35:00,29.19,29.31,29.19,29.3,21000.0,18.8457,18.9232,18.8457,18.9167,21000.0
2005-10-20 09:40:00,29.3,29.39,29.11,29.19,18500.0,18.9167,18.9748,18.794,18.8457,18500.0
2005-10-20 09:45:00,29.2,29.25,29.16,29.2,11700.0,18.8521,18.8844,18.8263,18.8521,11700.0
2005-10-20 09:50:00,29.19,29.27,29.18,29.19,9300.0,18.8457,18.8973,18.8392,18.8457,9300.0
2005-10-20 09:55:00,29.24,29.3,29.23,29.27,9300.0,18.878,18.9167,18.8715,18.8973,9300.0
2005-10-20 10:00:00,29.27,29.38,29.19,29.24,36300.0,18.8973,18.9684,18.8457,18.878,36300.0
2005-10-20 10:05:00,29.23,29.27,29.17,29.22,29700.0,18.8715,18.8973,18.8328,18.8651,29700.0
2005-10-20 10:10:00,29.24,29.31,29.23,29.3,16200.0,18.878,18.9232,18.8715,18.9167,16200.0
2005-10-20 10:15:00,29.3,29.38,29.28,29.38,20000.0,18.9167,18.9684,18.9038,18.9684,20000.0
2005-10-20 10:20:00,29.39,29.39,29.25,29.35,35200.0,18.9748,18.9748,18.8844,18.949,35200.0
2005-10-20 10:25:00,29.34,29.35,29.24,29.31,18500.0,18.9425,18.949,18.878,18.9232,18500.0
2005-10-20 10:30:00,29.31,29.4,29.25,29.37,18100.0,18.9232,18.9813,18.8844,18.9619,18100.0
2005-10-20 10:35:00,29.37,29.39,29.36,29.36,24800.0,18.9619,18.9748,18.9554,18.9554,24800.0
2005-10-20 10:40:00,29.35,29.39,29.35,29.37,17800.0,18.949,18.9748,18.949,18.9619,17800.0
2005-10-20 10:45:00,29.36,29.41,29.36,29.41,10500.0,18.9554,18.9877,18.9554,18.9877,10500.0
2005-10-20 10:50:00,29.41,29.46,29.41,29.42,37800.0,18.9877,19.02,18.9877,18.9942,37800.0
2005-10-20 10:55:00,29.41,29.43,29.4,29.41,32800.0,18.9877,19.0006,18.9813,18.9877,32800.0
2005-10-20 11:00:00,29.41,29.41,29.27,29.31,29700.0,18.9877,18.9877,18.8973,18.9232,29700.0
2005-10-20 11:05:00,29.29,29.32,29.27,29.3,26200.0,18.9102,18.9296,18.8973,18.9167,26200.0
2005-10-20 11:10:00,29.29,29.3,29.28,29.29,15600.0,18.9102,18.9167,18.9038,18.9102,15600.0
2005-10-20 11:15:00,29.29,29.29,29.19,29.22,25200.0,18.9102,18.9102,18.8457,18.8651,25200.0
2005-10-20 11:20:00,29.22,29.3,29.21,29.3,15400.0,18.8651,18.9167,18.8586,18.9167,15400.0
2005-10-20 11:25:00,29.3,29.32,29.29,29.31,8700.0,18.9167,18.9296,18.9102,18.9232,8700.0
2005-10-20 11:30:00,29.31,29.32,29.3,29.3,9600.0,18.9232,18.9296,18.9167,18.9167,9600.0
2005-10-20 11:35:00,29.31,29.34,29.31,29.34,135200.0,18.9232,18.9425,18.9232,18.9425,135200.0
2005-10-20 11:40:00,29.33,29.33,29.31,29.31,13700.0,18.9361,18.9361,18.9232,18.9232,13700.0
2005-10-20 11:45:00,29.32,29.39,29.3,29.38,10000.0,18.9296,18.9748,18.9167,18.9684,10000.0
2005-10-20 11:50:00,29.39,29.39,29.28,29.28,10800.0,18.9748,18.9748,18.9038,18.9038,10800.0
2005-10-20 11:55:00,29.28,29.28,29.2,29.22,18300.0,18.9038,18.9038,18.8521,18.8651,18300.0
2005-10-20 12:00:00,29.23,29.3,29.2,29.22,16700.0,18.8715,18.9167,18.8521,18.8651,16700.0
2005-10-20 12:05:00,29.22,29.23,29.11,29.12,13600.0,18.8651,18.8715,18.794,18.8005,13600.0
2005-10-20 12:10:00,29.12,29.2,29.08,29.16,20800.0,18.8005,18.8521,18.7747,18.8263,20800.0
2005-10-20 12:15:00,29.19,29.2,29.16,29.19,10400.0,18.8457,18.8521,18.8263,18.8457,10400.0
2005-10-20 12:20:00,29.19,29.2,29.09,29.09,9500.0,18.8457,18.8521,18.7811,18.7811,9500.0
2005-10-20 12:25:00,29.11,29.13,29.09,29.1,9100.0,18.794,18.8069,18.7811,18.7876,9100.0
2005-10-20 12:30:00,29.09,29.21,29.09,29.21,18300.0,18.7811,18.8586,18.7811,18.8586,18300.0
2005-10-20 12:35:00,29.19,29.21,29.17,29.2,16100.0,18.8457,18.8586,18.8328,18.8521,16100.0
2005-10-20 12:40:00,29.2,29.22,29.19,29.22,3300.0,18.8521,18.8651,18.8457,18.8651,3300.0
2005-10-20 12:45:00,29.22,29.27,29.22,29.25,10700.0,18.8651,18.8973,18.8651,18.8844,10700.0
2005-10-20 12:50:00,29.25,29.25,29.22,29.23,9700.0,18.8844,18.8844,18.8651,18.8715,9700.0
2005-10-20 12:55:00,29.23,29.23,29.21,29.22,6100.0,18.8715,18.8715,18.8586,18.8651,6100.0
2005-10-20 13:00:00,29.22,29.29,29.22,29.28,13200.0,18.8651,18.9102,18.8651,18.9038,13200.0
2005-10-20 13:05:00,29.28,29.33,29.26,29.3,9200.0,18.9038,18.9361,18.8909,18.9167,9200.0
2005-10-20 13:10:00,29.29,29.29,29.21,29.26,12400.0,18.9102,18.9102,18.8586,18.8909,12400.0
2005-10-20 13:15:00,29.24,29.24,29.17,29.21,5100.0,18.878,18.878,18.8328,18.8586,5100.0
2005-10-20 13:20:00,29.22,29.27,29.22,29.23,4300.0,18.8651,18.8973,18.8651,18.8715,4300.0
2005-10-20 13:25:00,29.22,29.25,29.21,29.22,6200.0,18.8651,18.8844,18.8586,18.8651,6200.0
2005-10-20 13:30:00,29.21,29.24,29.19,29.22,12300.0,18.8586,18.878,18.8457,18.8651,12300.0
2005-10-20 13:35:00,29.23,29.24,29.2,29.2,6000.0,18.8715,18.878,18.8521,18.8521,6000.0
2005-10-20 13:40:00,29.18,29.23,29.18,29.23,3300.0,18.8392,18.8715,18.8392,18.8715,3300.0
2005-10-20 13:45:00,29.22,29.23,29.16,29.16,7200.0,18.8651,18.8715,18.8263,18.8263,7200.0
2005-10-20 13:50:00,29.15,29.19,29.14,29.19,13300.0,18.8199,18.8457,18.8134,18.8457,13300.0
2005-10-20 13:55:00,29.2,29.21,29.17,29.18,4300.0,18.8521,18.8586,18.8328,18.8392,4300.0
2005-10-20 14:00:00,29.17,29.17,29.14,29.15,3500.0,18.8328,18.8328,18.8134,18.8199,3500.0
2005-10-20 14:05:00,29.16,29.19,29.16,29.17,3100.0,18.8263,18.8457,18.8263,18.8328,3100.0
2005-10-20 14:10:00,29.17,29.18,29.1,29.11,8200.0,18.8328,18.8392,18.7876,18.794,8200.0
2005-10-20 14:15:00,29.13,29.16,29.08,29.1,4600.0,18.8069,18.8263,18.7747,18.7876,4600.0
2005-10-20 14:20:00,29.07,29.09,28.99,28.99,18500.0,18.7682,18.7811,18.7166,18.7166,18500.0
2005-10-20 14:25:00,28.99,29.06,28.96,28.99,36500.0,18.7166,18.7618,18.6972,18.7166,36500.0
2005-10-20 14:30:00,28.99,29.06,28.98,29.03,32500.0,18.7166,18.7618,18.7101,18.7424,32500.0
2005-10-20 14:35:00,29.04,29.05,29.01,29.03,5200.0,18.7488,18.7553,18.7295,18.7424,5200.0
2005-10-20 14:40:00,29.03,29.05,28.99,28.99,7700.0,18.7424,18.7553,18.7166,18.7166,7700.0
2005-10-20 14:45:00,29.0,29.02,29.0,29.0,3200.0,18.723,18.7359,18.723,18.723,3200.0
2005-10-20 14:50:00,29.0,29.02,29.0,29.01,3500.0,18.723,18.7359,18.723,18.7295,3500.0
2005-10-20 14:55:00,29.01,29.02,28.99,29.01,6400.0,18.7295,18.7359,18.7166,18.7295,6400.0
2005-10-20 15:00:00,29.01,29.03,29.01,29.01,10000.0,18.7295,18.7424,18.7295,18.7295,10000.0
2005-10-20 15:05:00,29.02,29.03,29.01,29.03,9200.0,18.7359,18.7424,18.7295,18.7424,9200.0
2005-10-20 15:10:00,29.02,29.04,28.9,28.9,76500.0,18.7359,18.7488,18.6585,18.6585,76500.0
2005-10-20 15:15:00,28.9,28.91,28.85,28.88,18600.0,18.6585,18.6649,18.6262,18.6455,18600.0
2005-10-20 15:20:00,28.87,28.89,28.73,28.87,89900.0,18.6391,18.652,18.5487,18.6391,89900.0
2005-10-20 15:25:00,28.86,28.87,28.61,28.72,95600.0,18.6326,18.6391,18.4712,18.5422,95600.0
2005-10-20 15:30:00,28.76,28.83,28.73,28.83,50300.0,18.5681,18.6133,18.5487,18.6133,50300.0
2005-10-20 15:35:00,28.83,28.89,28.79,28.82,47300.0,18.6133,18.652,18.5874,18.6068,47300.0
2005-10-20 15:40:00,28.8,28.85,28.72,28.85,113400.0,18.5939,18.6262,18.5422,18.6262,113400.0
2005-10-20 15:45:00,28.85,28.89,28.81,28.84,136800.0,18.6262,18.652,18.6003,18.6197,136800.0
2005-10-20 15:50:00,28.84,28.87,28.84,28.85,107200.0,18.6197,18.6391,18.6197,18.6262,107200.0
2005-10-20 15:55:00,28.84,28.91,28.84,28.85,82000.0,18.6197,18.6649,18.6197,18.6262,82000.0
2005-10-21 09:30:00,28.82,28.93,28.8,28.8,207200.0,18.6068,18.6778,18.5939,18.5939,207200.0
2005-10-21 09:35:00,28.77,28.93,28.7,28.73,21600.0,18.5745,18.6778,18.5293,18.5487,21600.0
2005-10-21 09:40:00,28.72,28.79,28.6,28.6,22200.0,18.5422,18.5874,18.4648,18.4648,22200.0
2005-10-21 09:45:00,28.66,28.66,28.57,28.59,4800.0,18.5035,18.5035,18.4454,18.4583,4800.0
2005-10-21 09:50:00,28.6,28.6,28.51,28.57,46300.0,18.4648,18.4648,18.4067,18.4454,46300.0
2005-10-21 09:55:00,28.55,28.57,28.51,28.54,40300.0,18.4325,18.4454,18.4067,18.426,40300.0
2005-10-21 10:00:00,28.56,28.56,28.51,28.52,19300.0,18.4389,18.4389,18.4067,18.4131,19300.0
2005-10-21 10:05:00,28.53,28.6,28.53,28.57,19000.0,18.4196,18.4648,18.4196,18.4454,19000.0
2005-10-21 10:10:00,28.59,28.63,28.56,28.63,20500.0,18.4583,18.4841,18.4389,18.4841,20500.0
2005-10-21 10:15:00,28.63,28.67,28.58,28.58,29300.0,18.4841,18.51,18.4519,18.4519,29300.0
2005-10-21 10:20:00,28.59,28.6,28.55,28.55,33600.0,18.4583,18.4648,18.4325,18.4325,33600.0
2005-10-21 10:25:00,28.56,28.58,28.52,28.58,14500.0,18.4389,18.4519,18.4131,18.4519,14500.0
2005-10-21 10:30:00,28.56,28.57,28.51,28.52,32000.0,18.4389,18.4454,18.4067,18.4131,32000.0
2005-10-21 10:35:00,28.52,28.53,28.5,28.51,35800.0,18.4131,18.4196,18.4002,18.4067,35800.0
2005-10-21 10:40:00,28.51,28.51,28.46,28.46,30700.0,18.4067,18.4067,18.3744,18.3744,30700.0
2005-10-21 10:45:00,28.46,28.47,28.43,28.44,38400.0,18.3744,18.3808,18.355,18.3615,38400.0
2005-10-21 10:50:00,28.44,28.52,28.44,28.52,49800.0,18.3615,18.4131,18.3615,18.4131,49800.0
2005-10-21 10:55:00,28.51,28.52,28.5,28.5,20200.0,18.4067,18.4131,18.4002,18.4002,20200.0
2005-10-21 11:00:00,28.51,28.52,28.44,28.45,27200.0,18.4067,18.4131,18.3615,18.3679,27200.0
2005-10-21 11:05:00,28.45,28.45,28.4,28.44,22800.0,18.3679,18.3679,18.3356,18.3615,22800.0
2005-10-21 11:10:00,28.44,28.44,28.38,28.38,40000.0,18.3615,18.3615,18.3227,18.3227,40000.0
2005-10-21 11:15:00,28.37,28.44,28.37,28.42,41700.0,18.3163,18.3615,18.3163,18.3486,41700.0
2005-10-21 11:20:00,28.42,28.49,28.42,28.48,22900.0,18.3486,18.3937,18.3486,18.3873,22900.0
2005-10-21 11:25:00,28.47,28.47,28.44,28.44,11500.0,18.3808,18.3808,18.3615,18.3615,11500.0
2005-10-21 11:30:00,28.44,28.44,28.28,28.28,42900.0,18.3615,18.3615,18.2582,18.2582,42900.0
2005-10-21 11:35:00,28.27,28.31,28.25,28.25,33800.0,18.2517,18.2775,18.2388,18.2388,33800.0
2005-10-21 11:40:00,28.26,28.27,28.23,28.23,36400.0,18.2453,18.2517,18.2259,18.2259,36400.0
2005-10-21 11:45:00,28.23,28.24,28.13,28.19,47300.0,18.2259,18.2323,18.1613,18.2001,47300.0
2005-10-21 11:50:00,28.19,28.2,28.14,28.16,38200.0,18.2001,18.2065,18.1678,18.1807,38200.0
2005-10-21 11:55:00,28.16,28.17,28.1,28.15,18300.0,18.1807,18.1871,18.142,18.1742,18300.0
2005-10-21 12:00:00,28.15,28.18,28.05,28.06,33400.0,18.1742,18.1936,18.1097,18.1161,33400.0
2005-10-21 12:05:00,28.06,28.11,28.03,28.03,34400.0,18.1161,18.1484,18.0968,18.0968,34400.0
2005-10-21 12:10:00,28.03,28.15,28.03,28.13,31500.0,18.0968,18.1742,18.0968,18.1613,31500.0
2005-10-21 12:15:00,28.15,28.22,28.08,28.15,50100.0,18.1742,18.2194,18.129,18.1742,50100.0
2005-10-21 12:20:00,28.15,28.18,28.13,28.16,34800.0,18.1742,18.1936,18.1613,18.1807,34800.0
2005-10-21 12:25:00,28.16,28.25,28.12,28.21,24600.0,18.1807,18.2388,18.1549,18.213,24600.0
2005-10-21 12:30:00,28.21,28.26,28.21,28.24,17800.0,18.213,18.2453,18.213,18.2323,17800.0
2005-10-21 12:35:00,28.23,28.24,28.15,28.22,20000.0,18.2259,18.2323,18.1742,18.2194,20000.0
2005-10-21 12:40:00,28.21,28.22,28.17,28.21,3600.0,18.213,18.2194,18.1871,18.213,3600.0
2005-10-21 12:45:00,28.22,28.23,28.19,28.22,3400.0,18.2194,18.2259,18.2001,18.2194,3400.0
2005-10-21 12:50:00,28.23,28.4,28.23,28.4,15800.0,18.2259,18.3356,18.2259,18.3356,15800.0
2005-10-21 12:55:00,28.4,28.45,28.38,28.45,11500.0,18.3356,18.3679,18.3227,18.3679,11500.0
2005-10-21 13:00:00,28.45,28.46,28.39,28.42,19300.0,18.3679,18.3744,18.3292,18.3486,19300.0
2005-10-21 13:05:00,28.4,28.42,28.36,28.37,9600.0,18.3356,18.3486,18.3098,18.3163,9600.0
2005-10-21 13:10:00,28.36,28.37,28.35,28.37,8500.0,18.3098,18.3163,18.3034,18.3163,8500.0
2005-10-21 13:15:00,28.36,28.37,28.33,28.33,7400.0,18.3098,18.3163,18.2904,18.2904,7400.0
2005-10-21 13:20:00,28.34,28.4,28.33,28.38,17700.0,18.2969,18.3356,18.2904,18.3227,17700.0
2005-10-21 13:25:00,28.39,28.43,28.39,28.42,9200.0,18.3292,18.355,18.3292,18.3486,9200.0
2005-10-21 13:30:00,28.43,28.59,28.43,28.52,20800.0,18.355,18.4583,18.355,18.4131,20800.0
2005-10-21 13:35:00,28.52,28.58,28.52,28.56,9400.0,18.4131,18.4519,18.4131,18.4389,9400.0
2005-10-21 13:40:00,28.57,28.57,28.53,28.54,19400.0,18.4454,18.4454,18.4196,18.426,19400.0
2005-10-21 13:45:00,28.55,28.6,28.54,28.58,7100.0,18.4325,18.4648,18.426,18.4519,7100.0
2005-10-21 13:50:00,28.58,28.58,28.52,28.53,6700.0,18.4519,18.4519,18.4131,18.4196,6700.0
2005-10-21 13:55:00,28.53,28.59,28.52,28.57,8800.0,18.4196,18.4583,18.4131,18.4454,8800.0
2005-10-21 14:00:00,28.56,28.57,28.5,28.55,18400.0,18.4389,18.4454,18.4002,18.4325,18400.0
2005-10-21 14:05:00,28.55,28.55,28.47,28.47,22600.0,18.4325,18.4325,18.3808,18.3808,22600.0
2005-10-21 14:10:00,28.47,28.5,28.47,28.49,17800.0,18.3808,18.4002,18.3808,18.3937,17800.0
2005-10-21 14:15:00,28.49,28.5,28.46,28.49,32800.0,18.3937,18.4002,18.3744,18.3937,32800.0
2005-10-21 14:20:00,28.5,28.5,28.49,28.5,62300.0,18.4002,18.4002,18.3937,18.4002,62300.0
2005-10-21 14:25:00,28.5,28.5,28.44,28.46,17200.0,18.4002,18.4002,18.3615,18.3744,17200.0
2005-10-21 14:30:00,28.47,28.5,28.45,28.45,23000.0,18.3808,18.4002,18.3679,18.3679,23000.0
2005-10-21 14:35:00,28.47,28.48,28.41,28.42,18100.0,18.3808,18.3873,18.3421,18.3486,18100.0
2005-10-21 14:40:00,28.41,28.46,28.4,28.43,75500.0,18.3421,18.3744,18.3356,18.355,75500.0
2005-10-21 14:45:00,28.44,28.48,28.44,28.47,21700.0,18.3615,18.3873,18.3615,18.3808,21700.0
2005-10-21 14:50:00,28.47,28.5,28.46,28.48,22900.0,18.3808,18.4002,18.3744,18.3873,22900.0
2005-10-21 14:55:00,28.49,28.49,28.46,28.47,8600.0,18.3937,18.3937,18.3744,18.3808,8600.0
2005-10-21 15:00:00,28.47,28.49,28.45,28.45,18300.0,18.3808,18.3937,18.3679,18.3679,18300.0
2005-10-21 15:05:00,28.45,28.45,28.39,28.4,20500.0,18.3679,18.3679,18.3292,18.3356,20500.0
2005-10-21 15:10:00,28.39,28.43,28.39,28.41,31700.0,18.3292,18.355,18.3292,18.3421,31700.0
2005-10-21 15:15:00,28.41,28.43,28.39,28.4,21000.0,18.3421,18.355,18.3292,18.3356,21000.0
2005-10-21 15:20:00,28.4,28.4,28.38,28.39,21100.0,18.3356,18.3356,18.3227,18.3292,21100.0
2005-10-21 15:25:00,28.39,28.45,28.39,28.45,34700.0,18.3292,18.3679,18.3292,18.3679,34700.0
2005-10-21 15:30:00,28.45,28.46,28.39,28.39,39300.0,18.3679,18.3744,18.3292,18.3292,39300.0
2005-10-21 15:35:00,28.4,28.4,28.35,28.38,32400.0,18.3356,18.3356,18.3034,18.3227,32400.0
2005-10-21 15:40:00,28.38,28.39,28.32,28.36,39800.0,18.3227,18.3292,18.284,18.3098,39800.0
2005-10-21 15:45:00,28.36,28.46,28.35,28.45,41100.0,18.3098,18.3744,18.3034,18.3679,41100.0
2005-10-21 15:50:00,28.45,28.45,28.36,28.37,50500.0,18.3679,18.3679,18.3098,18.3163,50500.0
2005-10-21 15:55:00,28.37,28.38,28.35,28.38,68000.0,18.3163,18.3227,18.3034,18.3227,68000.0
2005-10-24 09:30:00,28.5,28.74,28.46,28.65,43900.0,18.4002,18.5552,18.3744,18.497,43900.0
2005-10-24 09:35:00,28.63,28.64,28.57,28.57,7700.0,18.4841,18.4906,18.4454,18.4454,7700.0
2005-10-24 09:40:00,28.57,28.62,28.56,28.61,56000.0,18.4454,18.4777,18.4389,18.4712,56000.0
2005-10-24 09:45:00,28.65,28.65,28.55,28.63,42600.0,18.497,18.497,18.4325,18.4841,42600.0
2005-10-24 09:50:00,28.62,28.63,28.57,28.59,106600.0,18.4777,18.4841,18.4454,18.4583,106600.0
2005-10-24 09:55:00,28.61,28.61,28.51,28.52,26100.0,18.4712,18.4712,18.4067,18.4131,26100.0
2005-10-24 10:00:00,28.52,28.7,28.52,28.56,82700.0,18.4131,18.5293,18.4131,18.4389,82700.0
2005-10-24 10:05:00,28.56,28.56,28.47,28.54,26300.0,18.4389,18.4389,18.3808,18.426,26300.0
2005-10-24 10:10:00,28.51,28.54,28.47,28.47,38500.0,18.4067,18.426,18.3808,18.3808,38500.0
2005-10-24 10:15:00,28.48,28.48,28.42,28.43,32800.0,18.3873,18.3873,18.3486,18.355,32800.0
2005-10-24 10:20:00,28.42,28.46,28.42,28.46,28600.0,18.3486,18.3744,18.3486,18.3744,28600.0
2005-10-24 10:25:00,28.46,28.47,28.43,28.46,18400.0,18.3744,18.3808,18.355,18.3744,18400.0
2005-10-24 10:30:00,28.46,28.64,28.45,28.63,27900.0,18.3744,18.4906,18.3679,18.4841,27900.0
2005-10-24 10:35:00,28.65,28.65,28.57,28.58,12200.0,18.497,18.497,18.4454,18.4519,12200.0
2005-10-24 10:40:00,28.59,28.6,28.52,28.58,17600.0,18.4583,18.4648,18.4131,18.4519,17600.0
2005-10-24 10:45:00,28.57,28.57,28.49,28.5,91300.0,18.4454,18.4454,18.3937,18.4002,91300.0
2005-10-24 10:50:00,28.49,28.5,28.41,28.49,71500.0,18.3937,18.4002,18.3421,18.3937,71500.0
2005-10-24 10:55:00,28.49,28.52,28.47,28.48,143100.0,18.3937,18.4131,18.3808,18.3873,143100.0
2005-10-24 11:00:00,28.49,28.5,28.48,28.49,34400.0,18.3937,18.4002,18.3873,18.3937,34400.0
2005-10-24 11:05:00,28.49,28.5,28.45,28.45,162100.0,18.3937,18.4002,18.3679,18.3679,162100.0
2005-10-24 11:10:00,28.45,28.48,28.42,28.43,20700.0,18.3679,18.3873,18.3486,18.355,20700.0
2005-10-24 11:15:00,28.44,28.48,28.44,28.45,17800.0,18.3615,18.3873,18.3615,18.3679,17800.0
2005-10-24 11:20:00,28.44,28.47,28.34,28.46,32600.0,18.3615,18.3808,18.2969,18.3744,32600.0
2005-10-24 11:25:00,28.47,28.52,28.43,28.48,25900.0,18.3808,18.4131,18.355,18.3873,25900.0
2005-10-24 11:30:00,28.49,28.5,28.47,28.48,30500.0,18.3937,18.4002,18.3808,18.3873,30500.0
2005-10-24 11:35:00,28.48,28.48,28.44,28.48,18500.0,18.3873,18.3873,18.3615,18.3873,18500.0
2005-10-24 11:40:00,28.48,28.5,28.47,28.5,15900.0,18.3873,18.4002,18.3808,18.4002,15900.0
2005-10-24 11:45:00,28.5,28.55,28.48,28.54,16000.0,18.4002,18.4325,18.3873,18.426,16000.0
2005-10-24 11:50:00,28.55,28.61,28.54,28.57,26800.0,18.4325,18.4712,18.426,18.4454,26800.0
2005-10-24 11:55:00,28.57,28.6,28.55,28.55,9900.0,18.4454,18.4648,18.4325,18.4325,9900.0
2005-10-24 12:00:00,28.57,28.58,28.55,28.56,15100.0,18.4454,18.4519,18.4325,18.4389,15100.0
2005-10-24 12:05:00,28.55,28.6,28.53,28.58,31600.0,18.4325,18.4648,18.4196,18.4519,31600.0
2005-10-24 12:10:00,28.57,28.61,28.56,28.6,7600.0,18.4454,18.4712,18.4389,18.4648,7600.0
2005-10-24 12:15:00,28.6,28.65,28.6,28.65,9800.0,18.4648,18.497,18.4648,18.497,9800.0
2005-10-24 12:20:00,28.65,28.72,28.64,28.71,20600.0,18.497,18.5422,18.4906,18.5358,20600.0
2005-10-24 12:25:00,28.72,28.8,28.71,28.79,14700.0,18.5422,18.5939,18.5358,18.5874,14700.0
2005-10-24 12:30:00,28.79,28.8,28.76,28.77,10000.0,18.5874,18.5939,18.5681,18.5745,10000.0
2005-10-24 12:35:00,28.78,28.78,28.72,28.74,14900.0,18.581,18.581,18.5422,18.5552,14900.0
2005-10-24 12:40:00,28.74,28.75,28.69,28.71,10900.0,18.5552,18.5616,18.5229,18.5358,10900.0
2005-10-24 12:45:00,28.71,28.73,28.69,28.71,14100.0,18.5358,18.5487,18.5229,18.5358,14100.0
2005-10-24 12:50:00,28.71,28.72,28.67,28.67,17900.0,18.5358,18.5422,18.51,18.51,17900.0
2005-10-24 12:55:00,28.67,28.68,28.65,28.66,7000.0,18.51,18.5164,18.497,18.5035,7000.0
2005-10-24 13:00:00,28.66,28.67,28.65,28.65,6500.0,18.5035,18.51,18.497,18.497,6500.0
2005-10-24 13:05:00,28.65,28.66,28.62,28.66,20700.0,18.497,18.5035,18.4777,18.5035,20700.0
2005-10-24 13:10:00,28.66,28.66,28.6,28.62,15800.0,18.5035,18.5035,18.4648,18.4777,15800.0
2005-10-24 13:15:00,28.64,28.65,28.59,28.63,15500.0,18.4906,18.497,18.4583,18.4841,15500.0
2005-10-24 13:20:00,28.6,28.62,28.57,28.61,15700.0,18.4648,18.4777,18.4454,18.4712,15700.0
2005-10-24 13:25:00,28.59,28.61,28.54,28.55,23600.0,18.4583,18.4712,18.426,18.4325,23600.0
2005-10-24 13:30:00,28.55,28.58,28.54,28.57,18500.0,18.4325,18.4519,18.426,18.4454,18500.0
2005-10-24 13:35:00,28.57,28.61,28.55,28.56,25800.0,18.4454,18.4712,18.4325,18.4389,25800.0
2005-10-24 13:40:00,28.56,28.58,28.51,28.51,23300.0,18.4389,18.4519,18.4067,18.4067,23300.0
2005-10-24 13:45:00,28.51,28.57,28.5,28.57,12900.0,18.4067,18.4454,18.4002,18.4454,12900.0
2005-10-24 13:50:00,28.57,28.57,28.51,28.52,16900.0,18.4454,18.4454,18.4067,18.4131,16900.0
2005-10-24 13:55:00,28.53,28.57,28.52,28.56,16800.0,18.4196,18.4454,18.4131,18.4389,16800.0
2005-10-24 14:00:00,28.56,28.57,28.56,28.57,5500.0,18.4389,18.4454,18.4389,18.4454,5500.0
2005-10-24 14:05:00,28.56,28.58,28.56,28.58,5800.0,18.4389,18.4519,18.4389,18.4519,5800.0
2005-10-24 14:10:00,28.58,28.6,28.56,28.56,10700.0,18.4519,18.4648,18.4389,18.4389,10700.0
2005-10-24 14:15:00,28.56,28.57,28.55,28.57,6900.0,18.4389,18.4454,18.4325,18.4454,6900.0
2005-10-24 14:20:00,28.57,28.59,28.57,28.59,9300.0,18.4454,18.4583,18.4454,18.4583,9300.0
2005-10-24 14:25:00,28.59,28.64,28.59,28.63,6900.0,18.4583,18.4906,18.4583,18.4841,6900.0
2005-10-24 14:30:00,28.64,28.64,28.62,28.63,12900.0,18.4906,18.4906,18.4777,18.4841,12900.0
2005-10-24 14:35:00,28.63,28.67,28.62,28.67,28900.0,18.4841,18.51,18.4777,18.51,28900.0
2005-10-24 14:40:00,28.64,28.68,28.64,28.65,22600.0,18.4906,18.5164,18.4906,18.497,22600.0
2005-10-24 14:45:00,28.64,28.65,28.64,28.64,8100.0,18.4906,18.497,18.4906,18.4906,8100.0
2005-10-24 14:50:00,28.64,28.65,28.64,28.64,11800.0,18.4906,18.497,18.4906,18.4906,11800.0
2005-10-24 14:55:00,28.64,28.65,28.64,28.65,8600.0,18.4906,18.497,18.4906,18.497,8600.0
2005-10-24 15:00:00,28.65,28.65,28.64,28.65,28000.0,18.497,18.497,18.4906,18.497,28000.0
2005-10-24 15:05:00,28.65,28.65,28.61,28.62,40600.0,18.497,18.497,18.4712,18.4777,40600.0
2005-10-24 15:10:00,28.63,28.68,28.63,28.68,12900.0,18.4841,18.5164,18.4841,18.5164,12900.0
2005-10-24 15:15:00,28.68,28.74,28.67,28.71,19600.0,18.5164,18.5552,18.51,18.5358,19600.0
2005-10-24 15:20:00,28.72,28.74,28.69,28.74,31500.0,18.5422,18.5552,18.5229,18.5552,31500.0
2005-10-24 15:25:00,28.73,28.74,28.71,28.72,19800.0,18.5487,18.5552,18.5358,18.5422,19800.0
2005-10-24 15:30:00,28.72,28.74,28.71,28.74,22200.0,18.5422,18.5552,18.5358,18.5552,22200.0
2005-10-24 15:35:00,28.73,28.75,28.71,28.74,28700.0,18.5487,18.5616,18.5358,18.5552,28700.0
2005-10-24 15:40:00,28.74,28.78,28.74,28.74,37300.0,18.5552,18.581,18.5552,18.5552,37300.0
2005-10-24 15:45:00,28.74,28.81,28.72,28.8,39200.0,18.5552,18.6003,18.5422,18.5939,39200.0
2005-10-24 15:50:00,28.8,28.87,28.79,28.87,43900.0,18.5939,18.6391,18.5874,18.6391,43900.0
2005-10-24 15:55:00,28.88,28.93,28.87,28.88,103700.0,18.6455,18.6778,18.6391,18.6455,103700.0
2005-10-25 09:30:00,28.84,28.9,28.84,28.9,24200.0,18.6197,18.6585,18.6197,18.6585,24200.0
2005-10-25 09:35:00,28.86,28.95,28.86,28.87,13700.0,18.6326,18.6907,18.6326,18.6391,13700.0
2005-10-25 09:40:00,28.88,28.99,28.87,28.9,10400.0,18.6455,18.7166,18.6391,18.6585,10400.0
2005-10-25 09:45:00,28.9,28.92,28.7,28.7,21900.0,18.6585,18.6714,18.5293,18.5293,21900.0
2005-10-25 09:50:00,28.71,28.82,28.67,28.79,10400.0,18.5358,18.6068,18.51,18.5874,10400.0
2005-10-25 09:55:00,28.79,28.89,28.74,28.81,17600.0,18.5874,18.652,18.5552,18.6003,17600.0
2005-10-25 10:00:00,28.82,28.89,28.7,28.87,18400.0,18.6068,18.652,18.5293,18.6391,18400.0
2005-10-25 10:05:00,28.9,28.91,28.77,28.82,15900.0,18.6585,18.6649,18.5745,18.6068,15900.0
2005-10-25 10:10:00,28.83,28.92,28.83,28.89,15900.0,18.6133,18.6714,18.6133,18.652,15900.0
2005-10-25 10:15:00,28.87,28.92,28.84,28.86,18000.0,18.6391,18.6714,18.6197,18.6326,18000.0
2005-10-25 10:20:00,28.85,28.86,28.81,28.86,12000.0,18.6262,18.6326,18.6003,18.6326,12000.0
2005-10-25 10:25:00,28.85,28.94,28.85,28.92,15900.0,18.6262,18.6843,18.6262,18.6714,15900.0
2005-10-25 10:30:00,28.92,28.93,28.83,28.83,18300.0,18.6714,18.6778,18.6133,18.6133,18300.0
2005-10-25 10:35:00,28.84,28.85,28.77,28.77,20400.0,18.6197,18.6262,18.5745,18.5745,20400.0
2005-10-25 10:40:00,28.77,28.81,28.77,28.8,38200.0,18.5745,18.6003,18.5745,18.5939,38200.0
2005-10-25 10:45:00,28.8,28.84,28.79,28.84,31100.0,18.5939,18.6197,18.5874,18.6197,31100.0
2005-10-25 10:50:00,28.82,28.84,28.76,28.76,13100.0,18.6068,18.6197,18.5681,18.5681,13100.0
2005-10-25 10:55:00,28.76,28.78,28.75,28.76,9100.0,18.5681,18.581,18.5616,18.5681,9100.0
2005-10-25 11:00:00,28.77,28.84,28.77,28.83,15700.0,18.5745,18.6197,18.5745,18.6133,15700.0
2005-10-25 11:05:00,28.81,28.84,28.81,28.81,20800.0,18.6003,18.6197,18.6003,18.6003,20800.0
2005-10-25 11:10:00,28.81,28.82,28.76,28.78,15000.0,18.6003,18.6068,18.5681,18.581,15000.0
2005-10-25 11:15:00,28.78,28.8,28.78,28.79,34500.0,18.581,18.5939,18.581,18.5874,34500.0
2005-10-25 11:20:00,28.78,28.78,28.72,28.74,5800.0,18.581,18.581,18.5422,18.5552,5800.0
2005-10-25 11:25:00,28.75,28.77,28.69,28.69,11200.0,18.5616,18.5745,18.5229,18.5229,11200.0
2005-10-25 11:30:00,28.72,28.72,28.64,28.66,8500.0,18.5422,18.5422,18.4906,18.5035,8500.0
2005-10-25 11:35:00,28.68,28.72,28.68,28.72,9300.0,18.5164,18.5422,18.5164,18.5422,9300.0
2005-10-25 11:40:00,28.69,28.7,28.67,28.67,8800.0,18.5229,18.5293,18.51,18.51,8800.0
2005-10-25 11:45:00,28.67,28.68,28.66,28.68,6700.0,18.51,18.5164,18.5035,18.5164,6700.0
2005-10-25 11:50:00,28.67,28.69,28.65,28.66,7900.0,18.51,18.5229,18.497,18.5035,7900.0
2005-10-25 11:55:00,28.65,28.66,28.6,28.6,13700.0,18.497,18.5035,18.4648,18.4648,13700.0
2005-10-25 12:00:00,28.58,28.63,28.58,28.63,21900.0,18.4519,18.4841,18.4519,18.4841,21900.0
2005-10-25 12:05:00,28.63,28.65,28.61,28.65,2400.0,18.4841,18.497,18.4712,18.497,2400.0
2005-10-25 12:10:00,28.65,28.68,28.62,28.68,8900.0,18.497,18.5164,18.4777,18.5164,8900.0
2005-10-25 12:15:00,28.67,28.7,28.64,28.68,12900.0,18.51,18.5293,18.4906,18.5164,12900.0
2005-10-25 12:20:00,28.68,28.68,28.58,28.58,18400.0,18.5164,18.5164,18.4519,18.4519,18400.0
2005-10-25 12:25:00,28.58,28.61,28.58,28.59,8500.0,18.4519,18.4712,18.4519,18.4583,8500.0
2005-10-25 12:30:00,28.59,28.6,28.57,28.59,5900.0,18.4583,18.4648,18.4454,18.4583,5900.0
2005-10-25 12:35:00,28.59,28.59,28.45,28.45,17800.0,18.4583,18.4583,18.3679,18.3679,17800.0
2005-10-25 12:40:00,28.45,28.46,28.42,28.42,28700.0,18.3679,18.3744,18.3486,18.3486,28700.0
2005-10-25 12:45:00,28.44,28.44,28.41,28.43,11200.0,18.3615,18.3615,18.3421,18.355,11200.0
2005-10-25 12:50:00,28.44,28.47,28.44,28.47,8000.0,18.3615,18.3808,18.3615,18.3808,8000.0
2005-10-25 12:55:00,28.47,28.55,28.47,28.55,12200.0,18.3808,18.4325,18.3808,18.4325,12200.0
2005-10-25 13:00:00,28.55,28.55,28.52,28.54,12500.0,18.4325,18.4325,18.4131,18.426,12500.0
2005-10-25 13:05:00,28.54,28.56,28.53,28.54,11000.0,18.426,18.4389,18.4196,18.426,11000.0
2005-10-25 13:10:00,28.55,28.62,28.55,28.59,24100.0,18.4325,18.4777,18.4325,18.4583,24100.0
2005-10-25 13:15:00,28.6,28.61,28.58,28.6,5900.0,18.4648,18.4712,18.4519,18.4648,5900.0
2005-10-25 13:20:00,28.6,28.6,28.59,28.6,18000.0,18.4648,18.4648,18.4583,18.4648,18000.0
2005-10-25 13:25:00,28.6,28.61,28.59,28.61,42000.0,18.4648,18.4712,18.4583,18.4712,42000.0
2005-10-25 13:30:00,28.6,28.6,28.54,28.54,37800.0,18.4648,18.4648,18.426,18.426,37800.0
2005-10-25 13:35:00,28.54,28.55,28.52,28.54,10500.0,18.426,18.4325,18.4131,18.426,10500.0
2005-10-25 13:40:00,28.52,28.53,28.43,28.47,18300.0,18.4131,18.4196,18.355,18.3808,18300.0
2005-10-25 13:45:00,28.47,28.48,28.45,28.47,12800.0,18.3808,18.3873,18.3679,18.3808,12800.0
2005-10-25 13:50:00,28.47,28.48,28.45,28.45,10100.0,18.3808,18.3873,18.3679,18.3679,10100.0
2005-10-25 13:55:00,28.45,28.47,28.45,28.47,10100.0,18.3679,18.3808,18.3679,18.3808,10100.0
2005-10-25 14:00:00,28.46,28.5,28.45,28.47,39500.0,18.3744,18.4002,18.3679,18.3808,39500.0
2005-10-25 14:05:00,28.47,28.52,28.45,28.45,91400.0,18.3808,18.4131,18.3679,18.3679,91400.0
2005-10-25 14:10:00,28.47,28.57,28.45,28.5,23900.0,18.3808,18.4454,18.3679,18.4002,23900.0
2005-10-25 14:15:00,28.5,28.53,28.48,28.48,19500.0,18.4002,18.4196,18.3873,18.3873,19500.0
2005-10-25 14:20:00,28.49,28.49,28.41,28.44,23300.0,18.3937,18.3937,18.3421,18.3615,23300.0
2005-10-25 14:25:00,28.44,28.47,28.39,28.42,21600.0,18.3615,18.3808,18.3292,18.3486,21600.0
2005-10-25 14:30:00,28.41,28.47,28.41,28.47,32600.0,18.3421,18.3808,18.3421,18.3808,32600.0
2005-10-25 14:35:00,28.47,28.56,28.47,28.51,37600.0,18.3808,18.4389,18.3808,18.4067,37600.0
2005-10-25 14:40:00,28.51,28.56,28.49,28.5,89300.0,18.4067,18.4389,18.3937,18.4002,89300.0
2005-10-25 14:45:00,28.5,28.55,28.48,28.5,28700.0,18.4002,18.4325,18.3873,18.4002,28700.0
2005-10-25 14:50:00,28.5,28.6,28.5,28.59,25800.0,18.4002,18.4648,18.4002,18.4583,25800.0
2005-10-25 14:55:00,28.6,28.6,28.56,28.59,31600.0,18.4648,18.4648,18.4389,18.4583,31600.0
2005-10-25 15:00:00,28.59,28.6,28.54,28.6,38300.0,18.4583,18.4648,18.426,18.4648,38300.0
2005-10-25 15:05:00,28.6,28.61,28.57,28.58,28300.0,18.4648,18.4712,18.4454,18.4519,28300.0
2005-10-25 15:10:00,28.57,28.62,28.56,28.6,70200.0,18.4454,18.4777,18.4389,18.4648,70200.0
2005-10-25 15:15:00,28.62,28.63,28.52,28.55,37800.0,18.4777,18.4841,18.4131,18.4325,37800.0
2005-10-25 15:20:00,28.54,28.59,28.54,28.59,26100.0,18.426,18.4583,18.426,18.4583,26100.0
2005-10-25 15:25:00,28.59,28.65,28.58,28.62,26500.0,18.4583,18.497,18.4519,18.4777,26500.0
2005-10-25 15:30:00,28.61,28.61,28.54,28.55,40800.0,18.4712,18.4712,18.426,18.4325,40800.0
2005-10-25 15:35:00,28.55,28.64,28.54,28.62,57800.0,18.4325,18.4906,18.426,18.4777,57800.0
2005-10-25 15:40:00,28.63,28.64,28.56,28.63,95800.0,18.4841,18.4906,18.4389,18.4841,95800.0
2005-10-25 15:45:00,28.61,28.74,28.61,28.67,109800.0,18.4712,18.5552,18.4712,18.51,109800.0
2005-10-25 15:50:00,28.67,28.67,28.55,28.64,35400.0,18.51,18.51,18.4325,18.4906,35400.0
2005-10-25 15:55:00,28.63,28.68,28.63,28.64,56900.0,18.4841,18.5164,18.4841,18.4906,56900.0
2005-10-26 09:30:00,28.57,28.65,28.57,28.59,21000.0,18.4454,18.497,18.4454,18.4583,21000.0
2005-10-26 09:35:00,28.54,28.67,28.5,28.58,8800.0,18.426,18.51,18.4002,18.4519,8800.0
2005-10-26 09:40:00,28.62,28.68,28.6,28.65,8900.0,18.4777,18.5164,18.4648,18.497,8900.0
2005-10-26 09:45:00,28.66,28.67,28.58,28.6,27100.0,18.5035,18.51,18.4519,18.4648,27100.0
2005-10-26 09:50:00,28.6,28.65,28.59,28.62,26600.0,18.4648,18.497,18.4583,18.4777,26600.0
2005-10-26 09:55:00,28.63,28.72,28.61,28.72,14100.0,18.4841,18.5422,18.4712,18.5422,14100.0
2005-10-26 10:00:00,28.71,28.72,28.62,28.66,10500.0,18.5358,18.5422,18.4777,18.5035,10500.0
2005-10-26 10:05:00,28.66,28.78,28.64,28.75,18000.0,18.5035,18.581,18.4906,18.5616,18000.0
2005-10-26 10:10:00,28.77,28.82,28.77,28.82,15000.0,18.5745,18.6068,18.5745,18.6068,15000.0
2005-10-26 10:15:00,28.83,28.85,28.78,28.81,12400.0,18.6133,18.6262,18.581,18.6003,12400.0
2005-10-26 10:20:00,28.8,28.81,28.7,28.72,10800.0,18.5939,18.6003,18.5293,18.5422,10800.0
2005-10-26 10:25:00,28.71,28.8,28.7,28.8,16000.0,18.5358,18.5939,18.5293,18.5939,16000.0
2005-10-26 10:30:00,28.8,28.88,28.8,28.83,16200.0,18.5939,18.6455,18.5939,18.6133,16200.0
2005-10-26 10:35:00,28.84,28.87,28.76,28.76,26500.0,18.6197,18.6391,18.5681,18.5681,26500.0
2005-10-26 10:40:00,28.76,28.77,28.69,28.69,7500.0,18.5681,18.5745,18.5229,18.5229,7500.0
2005-10-26 10:45:00,28.7,28.73,28.66,28.67,12500.0,18.5293,18.5487,18.5035,18.51,12500.0
2005-10-26 10:50:00,28.67,28.73,28.67,28.7,30700.0,18.51,18.5487,18.51,18.5293,30700.0
2005-10-26 10:55:00,28.69,28.71,28.67,28.67,22000.0,18.5229,18.5358,18.51,18.51,22000.0
2005-10-26 11:00:00,28.67,28.68,28.63,28.64,17800.0,18.51,18.5164,18.4841,18.4906,17800.0
2005-10-26 11:05:00,28.66,28.68,28.64,28.64,13200.0,18.5035,18.5164,18.4906,18.4906,13200.0
2005-10-26 11:10:00,28.64,28.66,28.62,28.64,14900.0,18.4906,18.5035,18.4777,18.4906,14900.0
2005-10-26 11:15:00,28.65,28.67,28.61,28.61,14300.0,18.497,18.51,18.4712,18.4712,14300.0
2005-10-26 11:20:00,28.61,28.62,28.6,28.6,10000.0,18.4712,18.4777,18.4648,18.4648,10000.0
2005-10-26 11:25:00,28.59,28.87,28.59,28.83,34500.0,18.4583,18.6391,18.4583,18.6133,34500.0
2005-10-26 11:30:00,28.82,28.84,28.77,28.77,9900.0,18.6068,18.6197,18.5745,18.5745,9900.0
2005-10-26 11:35:00,28.77,28.77,28.72,28.72,11800.0,18.5745,18.5745,18.5422,18.5422,11800.0
2005-10-26 11:40:00,28.71,28.71,28.67,28.67,15000.0,18.5358,18.5358,18.51,18.51,15000.0
2005-10-26 11:45:00,28.66,28.68,28.6,28.62,17600.0,18.5035,18.5164,18.4648,18.4777,17600.0
2005-10-26 11:50:00,28.62,28.62,28.57,28.58,28800.0,18.4777,18.4777,18.4454,18.4519,28800.0
2005-10-26 11:55:00,28.57,28.59,28.56,28.59,15100.0,18.4454,18.4583,18.4389,18.4583,15100.0
2005-10-26 12:00:00,28.59,28.6,28.56,28.59,17300.0,18.4583,18.4648,18.4389,18.4583,17300.0
2005-10-26 12:05:00,28.58,28.6,28.58,28.6,15100.0,18.4519,18.4648,18.4519,18.4648,15100.0
2005-10-26 12:10:00,28.6,28.6,28.57,28.58,12000.0,18.4648,18.4648,18.4454,18.4519,12000.0
2005-10-26 12:15:00,28.58,28.6,28.58,28.59,6900.0,18.4519,18.4648,18.4519,18.4583,6900.0
2005-10-26 12:20:00,28.59,28.59,28.58,28.58,9200.0,18.4583,18.4583,18.4519,18.4519,9200.0
2005-10-26 12:25:00,28.58,28.6,28.57,28.58,5600.0,18.4519,18.4648,18.4454,18.4519,5600.0
2005-10-26 12:30:00,28.58,28.6,28.57,28.6,9500.0,18.4519,18.4648,18.4454,18.4648,9500.0
2005-10-26 12:35:00,28.6,28.6,28.57,28.58,9100.0,18.4648,18.4648,18.4454,18.4519,9100.0
2005-10-26 12:40:00,28.58,28.58,28.56,28.56,11400.0,18.4519,18.4519,18.4389,18.4389,11400.0
2005-10-26 12:45:00,28.56,28.59,28.56,28.57,9500.0,18.4389,18.4583,18.4389,18.4454,9500.0
2005-10-26 12:50:00,28.57,28.59,28.56,28.59,6400.0,18.4454,18.4583,18.4389,18.4583,6400.0
2005-10-26 12:55:00,28.58,28.59,28.57,28.59,3900.0,18.4519,18.4583,18.4454,18.4583,3900.0
2005-10-26 13:00:00,28.58,28.59,28.58,28.58,2500.0,18.4519,18.4583,18.4519,18.4519,2500.0
2005-10-26 13:05:00,28.58,28.58,28.56,28.56,6500.0,18.4519,18.4519,18.4389,18.4389,6500.0
2005-10-26 13:10:00,28.57,28.58,28.55,28.55,31100.0,18.4454,18.4519,18.4325,18.4325,31100.0
2005-10-26 13:15:00,28.56,28.57,28.54,28.57,17500.0,18.4389,18.4454,18.426,18.4454,17500.0
2005-10-26 13:20:00,28.55,28.55,28.51,28.54,19300.0,18.4325,18.4325,18.4067,18.426,19300.0
2005-10-26 13:25:00,28.53,28.56,28.5,28.56,17500.0,18.4196,18.4389,18.4002,18.4389,17500.0
2005-10-26 13:30:00,28.54,28.57,28.52,28.57,35200.0,18.426,18.4454,18.4131,18.4454,35200.0
2005-10-26 13:35:00,28.56,28.58,28.56,28.57,12700.0,18.4389,18.4519,18.4389,18.4454,12700.0
2005-10-26 13:40:00,28.58,28.58,28.52,28.57,16700.0,18.4519,18.4519,18.4131,18.4454,16700.0
2005-10-26 13:45:00,28.58,28.58,28.54,28.54,16900.0,18.4519,18.4519,18.426,18.426,16900.0
2005-10-26 13:50:00,28.53,28.6,28.52,28.6,28800.0,18.4196,18.4648,18.4131,18.4648,28800.0
2005-10-26 13:55:00,28.6,28.65,28.6,28.64,15900.0,18.4648,18.497,18.4648,18.4906,15900.0
2005-10-26 14:00:00,28.63,28.67,28.51,28.65,21100.0,18.4841,18.51,18.4067,18.497,21100.0
2005-10-26 14:05:00,28.66,28.66,28.59,28.61,12300.0,18.5035,18.5035,18.4583,18.4712,12300.0
2005-10-26 14:10:00,28.62,28.63,28.57,28.6,26800.0,18.4777,18.4841,18.4454,18.4648,26800.0
2005-10-26 14:15:00,28.6,28.64,28.58,28.61,3700.0,18.4648,18.4906,18.4519,18.4712,3700.0
2005-10-26 14:20:00,28.61,28.78,28.61,28.7,11000.0,18.4712,18.581,18.4712,18.5293,11000.0
2005-10-26 14:25:00,28.69,28.69,28.66,28.68,11000.0,18.5229,18.5229,18.5035,18.5164,11000.0
2005-10-26 14:30:00,28.68,28.68,28.65,28.65,7000.0,18.5164,18.5164,18.497,18.497,7000.0
2005-10-26 14:35:00,28.65,28.65,28.6,28.65,39700.0,18.497,18.497,18.4648,18.497,39700.0
2005-10-26 14:40:00,28.65,28.65,28.57,28.62,50800.0,18.497,18.497,18.4454,18.4777,50800.0
2005-10-26 14:45:00,28.6,28.65,28.58,28.64,5800.0,18.4648,18.497,18.4519,18.4906,5800.0
2005-10-26 14:50:00,28.65,28.65,28.64,28.64,1000.0,18.497,18.497,18.4906,18.4906,1000.0
2005-10-26 14:55:00,28.65,28.71,28.65,28.68,7000.0,18.497,18.5358,18.497,18.5164,7000.0
2005-10-26 15:00:00,28.68,28.68,28.6,28.64,13500.0,18.5164,18.5164,18.4648,18.4906,13500.0
2005-10-26 15:05:00,28.64,28.69,28.64,28.67,18200.0,18.4906,18.5229,18.4906,18.51,18200.0
2005-10-26 15:10:00,28.66,28.66,28.61,28.63,9200.0,18.5035,18.5035,18.4712,18.4841,9200.0
2005-10-26 15:15:00,28.64,28.73,28.64,28.7,13500.0,18.4906,18.5487,18.4906,18.5293,13500.0
2005-10-26 15:20:00,28.71,28.73,28.68,28.68,18800.0,18.5358,18.5487,18.5164,18.5164,18800.0
2005-10-26 15:25:00,28.67,28.67,28.62,28.64,24700.0,18.51,18.51,18.4777,18.4906,24700.0
2005-10-26 15:30:00,28.65,28.65,28.57,28.57,28200.0,18.497,18.497,18.4454,18.4454,28200.0
2005-10-26 15:35:00,28.57,28.58,28.55,28.55,17500.0,18.4454,18.4519,18.4325,18.4325,17500.0
2005-10-26 15:40:00,28.54,28.54,28.46,28.51,27400.0,18.426,18.426,18.3744,18.4067,27400.0
2005-10-26 15:45:00,28.51,28.55,28.49,28.5,16900.0,18.4067,18.4325,18.3937,18.4002,16900.0
2005-10-26 15:50:00,28.49,28.51,28.48,28.49,30900.0,18.3937,18.4067,18.3873,18.3937,30900.0
2005-10-26 15:55:00,28.49,28.52,28.46,28.48,35300.0,18.3937,18.4131,18.3744,18.3873,35300.0
2005-10-27 09:30:00,28.53,28.72,28.47,28.55,15600.0,18.4196,18.5422,18.3808,18.4325,15600.0
2005-10-27 09:35:00,28.57,28.64,28.47,28.49,14300.0,18.4454,18.4906,18.3808,18.3937,14300.0
2005-10-27 09:40:00,28.47,28.57,28.44,28.57,9200.0,18.3808,18.4454,18.3615,18.4454,9200.0
2005-10-27 09:45:00,28.54,28.61,28.53,28.58,12200.0,18.426,18.4712,18.4196,18.4519,12200.0
2005-10-27 09:50:00,28.59,28.62,28.51,28.61,62200.0,18.4583,18.4777,18.4067,18.4712,62200.0
2005-10-27 09:55:00,28.62,28.66,28.62,28.64,11800.0,18.4777,18.5035,18.4777,18.4906,11800.0
2005-10-27 10:00:00,28.63,28.64,28.56,28.62,10000.0,18.4841,18.4906,18.4389,18.4777,10000.0
2005-10-27 10:05:00,28.62,28.63,28.55,28.55,10400.0,18.4777,18.4841,18.4325,18.4325,10400.0
2005-10-27 10:10:00,28.54,28.57,28.45,28.45,19600.0,18.426,18.4454,18.3679,18.3679,19600.0
2005-10-27 10:15:00,28.49,28.68,28.49,28.67,10100.0,18.3937,18.5164,18.3937,18.51,10100.0
2005-10-27 10:20:00,28.67,28.67,28.57,28.57,7000.0,18.51,18.51,18.4454,18.4454,7000.0
2005-10-27 10:25:00,28.59,28.68,28.59,28.67,6200.0,18.4583,18.5164,18.4583,18.51,6200.0
2005-10-27 10:30:00,28.66,28.68,28.64,28.64,6700.0,18.5035,18.5164,18.4906,18.4906,6700.0
2005-10-27 10:35:00,28.64,28.64,28.58,28.58,13200.0,18.4906,18.4906,18.4519,18.4519,13200.0
2005-10-27 10:40:00,28.58,28.64,28.58,28.62,5900.0,18.4519,18.4906,18.4519,18.4777,5900.0
2005-10-27 10:45:00,28.62,28.64,28.61,28.64,5300.0,18.4777,18.4906,18.4712,18.4906,5300.0
2005-10-27 10:50:00,28.63,28.7,28.6,28.7,20900.0,18.4841,18.5293,18.4648,18.5293,20900.0
2005-10-27 10:55:00,28.69,28.79,28.67,28.79,16500.0,18.5229,18.5874,18.51,18.5874,16500.0
2005-10-27 11:00:00,28.8,28.89,28.77,28.88,23200.0,18.5939,18.652,18.5745,18.6455,23200.0
2005-10-27 11:05:00,28.9,29.0,28.9,28.92,73600.0,18.6585,18.723,18.6585,18.6714,73600.0
2005-10-27 11:10:00,28.93,28.95,28.92,28.92,20200.0,18.6778,18.6907,18.6714,18.6714,20200.0
2005-10-27 11:15:00,28.93,28.96,28.9,28.92,14500.0,18.6778,18.6972,18.6585,18.6714,14500.0
2005-10-27 11:20:00,28.92,28.92,28.83,28.88,27900.0,18.6714,18.6714,18.6133,18.6455,27900.0
2005-10-27 11:25:00,28.87,28.88,28.81,28.83,9800.0,18.6391,18.6455,18.6003,18.6133,9800.0
2005-10-27 11:30:00,28.82,28.85,28.76,28.76,10000.0,18.6068,18.6262,18.5681,18.5681,10000.0
2005-10-27 11:35:00,28.75,28.76,28.75,28.75,5500.0,18.5616,18.5681,18.5616,18.5616,5500.0
2005-10-27 11:40:00,28.76,28.76,28.75,28.76,3500.0,18.5681,18.5681,18.5616,18.5681,3500.0
2005-10-27 11:45:00,28.76,28.81,28.76,28.79,11000.0,18.5681,18.6003,18.5681,18.5874,11000.0
2005-10-27 11:50:00,28.78,28.8,28.74,28.74,10900.0,18.581,18.5939,18.5552,18.5552,10900.0
2005-10-27 11:55:00,28.76,28.85,28.76,28.81,11700.0,18.5681,18.6262,18.5681,18.6003,11700.0
2005-10-27 12:00:00,28.81,28.9,28.81,28.9,17200.0,18.6003,18.6585,18.6003,18.6585,17200.0
2005-10-27 12:05:00,28.89,28.96,28.89,28.92,12600.0,18.652,18.6972,18.652,18.6714,12600.0
2005-10-27 12:10:00,28.92,28.92,28.84,28.86,8900.0,18.6714,18.6714,18.6197,18.6326,8900.0
2005-10-27 12:15:00,28.85,28.86,28.82,28.83,10300.0,18.6262,18.6326,18.6068,18.6133,10300.0
2005-10-27 12:20:00,28.83,28.84,28.81,28.81,5600.0,18.6133,18.6197,18.6003,18.6003,5600.0
2005-10-27 12:25:00,28.82,28.83,28.79,28.8,11000.0,18.6068,18.6133,18.5874,18.5939,11000.0
2005-10-27 12:30:00,28.8,28.81,28.73,28.78,19200.0,18.5939,18.6003,18.5487,18.581,19200.0
2005-10-27 12:35:00,28.78,28.81,28.76,28.76,14400.0,18.581,18.6003,18.5681,18.5681,14400.0
2005-10-27 12:40:00,28.76,28.77,28.75,28.77,5200.0,18.5681,18.5745,18.5616,18.5745,5200.0
2005-10-27 12:45:00,28.78,28.79,28.77,28.79,3900.0,18.581,18.5874,18.5745,18.5874,3900.0
2005-10-27 12:50:00,28.78,28.84,28.78,28.81,11400.0,18.581,18.6197,18.581,18.6003,11400.0
2005-10-27 12:55:00,28.81,28.84,28.8,28.84,3800.0,18.6003,18.6197,18.5939,18.6197,3800.0
2005-10-27 13:00:00,28.83,28.84,28.81,28.81,2700.0,18.6133,18.6197,18.6003,18.6003,2700.0
2005-10-27 13:05:00,28.81,28.85,28.78,28.8,13600.0,18.6003,18.6262,18.581,18.5939,13600.0
2005-10-27 13:10:00,28.8,28.8,28.73,28.75,20600.0,18.5939,18.5939,18.5487,18.5616,20600.0
2005-10-27 13:15:00,28.74,28.74,28.67,28.7,12700.0,18.5552,18.5552,18.51,18.5293,12700.0
2005-10-27 13:20:00,28.7,28.7,28.67,28.69,17500.0,18.5293,18.5293,18.51,18.5229,17500.0
2005-10-27 13:25:00,28.69,28.69,28.66,28.68,12700.0,18.5229,18.5229,18.5035,18.5164,12700.0
2005-10-27 13:30:00,28.66,28.69,28.63,28.67,13800.0,18.5035,18.5229,18.4841,18.51,13800.0
2005-10-27 13:35:00,28.67,28.67,28.65,28.66,8600.0,18.51,18.51,18.497,18.5035,8600.0
2005-10-27 13:40:00,28.66,28.67,28.65,28.66,9800.0,18.5035,18.51,18.497,18.5035,9800.0
2005-10-27 13:45:00,28.65,28.68,28.65,28.68,8900.0,18.497,18.5164,18.497,18.5164,8900.0
2005-10-27 13:50:00,28.69,28.72,28.69,28.71,7100.0,18.5229,18.5422,18.5229,18.5358,7100.0
2005-10-27 13:55:00,28.72,28.78,28.72,28.77,8900.0,18.5422,18.581,18.5422,18.5745,8900.0
2005-10-27 14:00:00,28.77,28.79,28.77,28.78,5200.0,18.5745,18.5874,18.5745,18.581,5200.0
2005-10-27 14:05:00,28.79,28.79,28.71,28.71,10400.0,18.5874,18.5874,18.5358,18.5358,10400.0
2005-10-27 14:10:00,28.71,28.77,28.71,28.74,8300.0,18.5358,18.5745,18.5358,18.5552,8300.0
2005-10-27 14:15:00,28.73,28.73,28.72,28.72,5100.0,18.5487,18.5487,18.5422,18.5422,5100.0
2005-10-27 14:20:00,28.72,28.75,28.7,28.72,10000.0,18.5422,18.5616,18.5293,18.5422,10000.0
2005-10-27 14:25:00,28.73,28.73,28.68,28.69,6800.0,18.5487,18.5487,18.5164,18.5229,6800.0
2005-10-27 14:30:00,28.7,28.72,28.69,28.72,10700.0,18.5293,18.5422,18.5229,18.5422,10700.0
2005-10-27 14:35:00,28.73,28.73,28.7,28.72,10800.0,18.5487,18.5487,18.5293,18.5422,10800.0
2005-10-27 14:40:00,28.71,28.75,28.71,28.73,4800.0,18.5358,18.5616,18.5358,18.5487,4800.0
2005-10-27 14:45:00,28.73,28.77,28.72,28.76,5500.0,18.5487,18.5745,18.5422,18.5681,5500.0
2005-10-27 14:50:00,28.76,28.76,28.72,28.72,17400.0,18.5681,18.5681,18.5422,18.5422,17400.0
2005-10-27 14:55:00,28.72,28.73,28.7,28.7,13500.0,18.5422,18.5487,18.5293,18.5293,13500.0
2005-10-27 15:00:00,28.7,28.72,28.7,28.71,9400.0,18.5293,18.5422,18.5293,18.5358,9400.0
2005-10-27 15:05:00,28.71,28.74,28.7,28.7,19100.0,18.5358,18.5552,18.5293,18.5293,19100.0
2005-10-27 15:10:00,28.71,28.71,28.7,28.71,30500.0,18.5358,18.5358,18.5293,18.5358,30500.0
2005-10-27 15:15:00,28.7,28.71,28.69,28.69,25300.0,18.5293,18.5358,18.5229,18.5229,25300.0
2005-10-27 15:20:00,28.69,28.71,28.65,28.65,21900.0,18.5229,18.5358,18.497,18.497,21900.0
2005-10-27 15:25:00,28.66,28.7,28.65,28.68,18200.0,18.5035,18.5293,18.497,18.5164,18200.0
2005-10-27 15:30:00,28.67,28.71,28.65,28.71,30600.0,18.51,18.5358,18.497,18.5358,30600.0
2005-10-27 15:35:00,28.7,28.72,28.69,28.71,20800.0,18.5293,18.5422,18.5229,18.5358,20800.0
2005-10-27 15:40:00,28.71,28.76,28.71,28.76,19200.0,18.5358,18.5681,18.5358,18.5681,19200.0
2005-10-27 15:45:00,28.77,28.77,28.75,28.76,23800.0,18.5745,18.5745,18.5616,18.5681,23800.0
2005-10-27 15:50:00,28.77,28.78,28.71,28.71,30800.0,18.5745,18.581,18.5358,18.5358,30800.0
2005-10-27 15:55:00,28.72,28.72,28.7,28.7,31800.0,18.5422,18.5422,18.5293,18.5293,31800.0
2005-10-28 09:30:00,28.93,28.93,28.8,28.8,30000.0,18.6778,18.6778,18.5939,18.5939,30000.0
2005-10-28 09:35:00,28.8,28.89,28.78,28.8,12800.0,18.5939,18.652,18.581,18.5939,12800.0
2005-10-28 09:40:00,28.8,28.95,28.8,28.9,16000.0,18.5939,18.6907,18.5939,18.6585,16000.0
2005-10-28 09:45:00,28.89,28.9,28.76,28.83,10800.0,18.652,18.6585,18.5681,18.6133,10800.0
2005-10-28 09:50:00,28.86,28.95,28.81,28.92,15200.0,18.6326,18.6907,18.6003,18.6714,15200.0
2005-10-28 09:55:00,28.9,28.93,28.88,28.92,14600.0,18.6585,18.6778,18.6455,18.6714,14600.0
2005-10-28 10:00:00,28.9,28.93,28.87,28.91,21100.0,18.6585,18.6778,18.6391,18.6649,21100.0
2005-10-28 10:05:00,28.91,28.95,28.89,28.95,6700.0,18.6649,18.6907,18.652,18.6907,6700.0
2005-10-28 10:10:00,28.94,28.95,28.91,28.93,10800.0,18.6843,18.6907,18.6649,18.6778,10800.0
2005-10-28 10:15:00,28.94,28.98,28.93,28.95,8100.0,18.6843,18.7101,18.6778,18.6907,8100.0
2005-10-28 10:20:00,28.96,28.96,28.91,28.95,9600.0,18.6972,18.6972,18.6649,18.6907,9600.0
2005-10-28 10:25:00,28.97,29.03,28.95,28.97,38200.0,18.7036,18.7424,18.6907,18.7036,38200.0
2005-10-28 10:30:00,28.98,28.98,28.82,28.83,13700.0,18.7101,18.7101,18.6068,18.6133,13700.0
2005-10-28 10:35:00,28.83,28.88,28.81,28.86,7100.0,18.6133,18.6455,18.6003,18.6326,7100.0
2005-10-28 10:40:00,28.86,28.87,28.82,28.85,4700.0,18.6326,18.6391,18.6068,18.6262,4700.0
2005-10-28 10:45:00,28.84,28.84,28.79,28.82,8200.0,18.6197,18.6197,18.5874,18.6068,8200.0
2005-10-28 10:50:00,28.83,28.93,28.83,28.92,8200.0,18.6133,18.6778,18.6133,18.6714,8200.0
2005-10-28 10:55:00,28.91,28.92,28.86,28.86,7000.0,18.6649,18.6714,18.6326,18.6326,7000.0
2005-10-28 11:00:00,28.85,28.9,28.85,28.87,9700.0,18.6262,18.6585,18.6262,18.6391,9700.0
2005-10-28 11:05:00,28.89,28.9,28.82,28.83,10400.0,18.652,18.6585,18.6068,18.6133,10400.0
2005-10-28 11:10:00,28.84,28.97,28.82,28.97,12200.0,18.6197,18.7036,18.6068,18.7036,12200.0
2005-10-28 11:15:00,28.94,29.01,28.94,29.01,8800.0,18.6843,18.7295,18.6843,18.7295,8800.0
2005-10-28 11:20:00,29.03,29.03,28.96,28.97,5100.0,18.7424,18.7424,18.6972,18.7036,5100.0
2005-10-28 11:25:00,28.95,29.05,28.95,29.01,8900.0,18.6907,18.7553,18.6907,18.7295,8900.0
2005-10-28 11:30:00,29.01,29.03,29.0,29.02,2400.0,18.7295,18.7424,18.723,18.7359,2400.0
2005-10-28 11:35:00,29.02,29.03,28.97,28.97,10600.0,18.7359,18.7424,18.7036,18.7036,10600.0
2005-10-28 11:40:00,28.97,29.0,28.91,29.0,10600.0,18.7036,18.723,18.6649,18.723,10600.0
2005-10-28 11:45:00,28.99,29.07,28.94,29.07,13100.0,18.7166,18.7682,18.6843,18.7682,13100.0
2005-10-28 11:50:00,29.09,29.09,29.02,29.02,11400.0,18.7811,18.7811,18.7359,18.7359,11400.0
2005-10-28 11:55:00,29.02,29.04,29.0,29.03,11800.0,18.7359,18.7488,18.723,18.7424,11800.0
2005-10-28 12:00:00,29.01,29.05,29.01,29.05,15400.0,18.7295,18.7553,18.7295,18.7553,15400.0
2005-10-28 12:05:00,29.04,29.05,29.01,29.03,17400.0,18.7488,18.7553,18.7295,18.7424,17400.0
2005-10-28 12:10:00,29.03,29.03,28.98,28.98,16200.0,18.7424,18.7424,18.7101,18.7101,16200.0
2005-10-28 12:15:00,28.99,29.0,28.96,29.0,9500.0,18.7166,18.723,18.6972,18.723,9500.0
2005-10-28 12:20:00,29.0,29.01,28.98,29.0,10800.0,18.723,18.7295,18.7101,18.723,10800.0
2005-10-28 12:25:00,29.0,29.0,28.98,28.98,5900.0,18.723,18.723,18.7101,18.7101,5900.0
2005-10-28 12:30:00,29.0,29.0,28.95,28.98,30500.0,18.723,18.723,18.6907,18.7101,30500.0
2005-10-28 12:35:00,28.99,29.0,28.96,28.96,18800.0,18.7166,18.723,18.6972,18.6972,18800.0
2005-10-28 12:40:00,28.98,28.98,28.95,28.96,6200.0,18.7101,18.7101,18.6907,18.6972,6200.0
2005-10-28 12:45:00,28.97,28.98,28.96,28.96,4300.0,18.7036,18.7101,18.6972,18.6972,4300.0
2005-10-28 12:50:00,28.97,28.98,28.96,28.97,4500.0,18.7036,18.7101,18.6972,18.7036,4500.0
2005-10-28 12:55:00,28.96,28.98,28.96,28.98,7500.0,18.6972,18.7101,18.6972,18.7101,7500.0
2005-10-28 13:00:00,28.98,29.0,28.98,28.99,10900.0,18.7101,18.723,18.7101,18.7166,10900.0
2005-10-28 13:05:00,29.0,29.06,29.0,29.03,32800.0,18.723,18.7618,18.723,18.7424,32800.0
2005-10-28 13:10:00,29.03,29.07,29.01,29.06,9000.0,18.7424,18.7682,18.7295,18.7618,9000.0
2005-10-28 13:15:00,29.06,29.07,29.02,29.03,5800.0,18.7618,18.7682,18.7359,18.7424,5800.0
2005-10-28 13:20:00,29.02,29.02,29.0,29.02,6700.0,18.7359,18.7359,18.723,18.7359,6700.0
2005-10-28 13:25:00,29.02,29.07,29.02,29.04,11400.0,18.7359,18.7682,18.7359,18.7488,11400.0
2005-10-28 13:30:00,29.04,29.05,29.03,29.04,7500.0,18.7488,18.7553,18.7424,18.7488,7500.0
2005-10-28 13:35:00,29.03,29.07,29.02,29.04,6500.0,18.7424,18.7682,18.7359,18.7488,6500.0
2005-10-28 13:40:00,29.04,29.04,28.99,29.01,9900.0,18.7488,18.7488,18.7166,18.7295,9900.0
2005-10-28 13:45:00,29.01,29.02,28.98,28.98,8900.0,18.7295,18.7359,18.7101,18.7101,8900.0
2005-10-28 13:50:00,28.98,29.01,28.98,29.01,4900.0,18.7101,18.7295,18.7101,18.7295,4900.0
2005-10-28 13:55:00,29.01,29.07,29.01,29.05,11800.0,18.7295,18.7682,18.7295,18.7553,11800.0
2005-10-28 14:00:00,29.05,29.14,29.05,29.13,22900.0,18.7553,18.8134,18.7553,18.8069,22900.0
2005-10-28 14:05:00,29.12,29.16,29.1,29.1,14800.0,18.8005,18.8263,18.7876,18.7876,14800.0
2005-10-28 14:10:00,29.1,29.19,29.1,29.14,67600.0,18.7876,18.8457,18.7876,18.8134,67600.0
2005-10-28 14:15:00,29.15,29.16,29.12,29.14,39100.0,18.8199,18.8263,18.8005,18.8134,39100.0
2005-10-28 14:20:00,29.16,29.23,29.15,29.23,32000.0,18.8263,18.8715,18.8199,18.8715,32000.0
2005-10-28 14:25:00,29.24,29.24,29.14,29.15,29300.0,18.878,18.878,18.8134,18.8199,29300.0
2005-10-28 14:30:00,29.14,29.16,29.1,29.12,31400.0,18.8134,18.8263,18.7876,18.8005,31400.0
2005-10-28 14:35:00,29.12,29.12,29.04,29.05,123100.0,18.8005,18.8005,18.7488,18.7553,123100.0
2005-10-28 14:40:00,29.06,29.06,29.02,29.02,115900.0,18.7618,18.7618,18.7359,18.7359,115900.0
2005-10-28 14:45:00,29.04,29.07,29.0,29.05,24500.0,18.7488,18.7682,18.723,18.7553,24500.0
2005-10-28 14:50:00,29.05,29.07,29.03,29.03,13700.0,18.7553,18.7682,18.7424,18.7424,13700.0
2005-10-28 14:55:00,29.05,29.06,29.03,29.03,10400.0,18.7553,18.7618,18.7424,18.7424,10400.0
2005-10-28 15:00:00,29.03,29.14,29.01,29.14,47900.0,18.7424,18.8134,18.7295,18.8134,47900.0
2005-10-28 15:05:00,29.14,29.15,29.1,29.12,7700.0,18.8134,18.8199,18.7876,18.8005,7700.0
2005-10-28 15:10:00,29.1,29.12,28.98,28.98,36100.0,18.7876,18.8005,18.7101,18.7101,36100.0
2005-10-28 15:15:00,28.98,29.02,28.91,28.91,70300.0,18.7101,18.7359,18.6649,18.6649,70300.0
2005-10-28 15:20:00,28.91,28.98,28.9,28.9,37800.0,18.6649,18.7101,18.6585,18.6585,37800.0
2005-10-28 15:25:00,28.9,28.9,28.86,28.87,35100.0,18.6585,18.6585,18.6326,18.6391,35100.0
2005-10-28 15:30:00,28.86,28.94,28.85,28.92,19600.0,18.6326,18.6843,18.6262,18.6714,19600.0
2005-10-28 15:35:00,28.92,28.95,28.91,28.95,16300.0,18.6714,18.6907,18.6649,18.6907,16300.0
2005-10-28 15:40:00,28.95,29.0,28.95,29.0,35500.0,18.6907,18.723,18.6907,18.723,35500.0
2005-10-28 15:45:00,29.0,29.0,28.99,29.0,45100.0,18.723,18.723,18.7166,18.723,45100.0
2005-10-28 15:50:00,29.0,29.07,28.95,28.96,46900.0,18.723,18.7682,18.6907,18.6972,46900.0
2005-10-28 15:55:00,28.97,29.0,28.96,29.0,45400.0,18.7036,18.723,18.6972,18.723,45400.0
2005-10-31 09:30:00,29.07,29.13,29.0,29.0,28400.0,18.7682,18.8069,18.723,18.723,28400.0
2005-10-31 09:35:00,29.0,29.15,28.89,28.89,16700.0,18.723,18.8199,18.652,18.652,16700.0
2005-10-31 09:40:00,28.85,29.15,28.85,29.02,15000.0,18.6262,18.8199,18.6262,18.7359,15000.0
2005-10-31 09:45:00,29.06,29.06,28.93,28.96,39200.0,18.7618,18.7618,18.6778,18.6972,39200.0
2005-10-31 09:50:00,28.95,29.02,28.95,29.0,31300.0,18.6907,18.7359,18.6907,18.723,31300.0
2005-10-31 09:55:00,29.0,29.07,28.99,29.05,21800.0,18.723,18.7682,18.7166,18.7553,21800.0
2005-10-31 10:00:00,29.06,29.16,29.06,29.14,17600.0,18.7618,18.8263,18.7618,18.8134,17600.0
2005-10-31 10:05:00,29.13,29.15,28.99,29.0,31400.0,18.8069,18.8199,18.7166,18.723,31400.0
2005-10-31 10:10:00,28.97,28.98,28.91,28.97,33000.0,18.7036,18.7101,18.6649,18.7036,33000.0
2005-10-31 10:15:00,28.97,28.99,28.94,28.95,19800.0,18.7036,18.7166,18.6843,18.6907,19800.0
2005-10-31 10:20:00,28.95,28.96,28.92,28.95,14900.0,18.6907,18.6972,18.6714,18.6907,14900.0
2005-10-31 10:25:00,28.96,28.96,28.84,28.91,46800.0,18.6972,18.6972,18.6197,18.6649,46800.0
2005-10-31 10:30:00,28.92,28.93,28.83,28.85,5200.0,18.6714,18.6778,18.6133,18.6262,5200.0
2005-10-31 10:35:00,28.85,28.96,28.84,28.96,15100.0,18.6262,18.6972,18.6197,18.6972,15100.0
2005-10-31 10:40:00,28.95,28.97,28.94,28.97,15100.0,18.6907,18.7036,18.6843,18.7036,15100.0
2005-10-31 10:45:00,28.95,28.95,28.91,28.91,10800.0,18.6907,18.6907,18.6649,18.6649,10800.0
2005-10-31 10:50:00,28.92,28.92,28.9,28.92,5600.0,18.6714,18.6714,18.6585,18.6714,5600.0
2005-10-31 10:55:00,28.91,28.97,28.91,28.97,7800.0,18.6649,18.7036,18.6649,18.7036,7800.0
2005-10-31 11:00:00,28.96,29.03,28.95,28.95,156600.0,18.6972,18.7424,18.6907,18.6907,156600.0
2005-10-31 11:05:00,28.94,29.01,28.93,28.98,19600.0,18.6843,18.7295,18.6778,18.7101,19600.0
2005-10-31 11:10:00,28.98,28.98,28.96,28.98,11900.0,18.7101,18.7101,18.6972,18.7101,11900.0
2005-10-31 11:15:00,28.98,28.99,28.94,28.95,18600.0,18.7101,18.7166,18.6843,18.6907,18600.0
2005-10-31 11:20:00,28.96,29.01,28.95,29.0,32400.0,18.6972,18.7295,18.6907,18.723,32400.0
2005-10-31 11:25:00,29.0,29.0,28.98,28.99,14100.0,18.723,18.723,18.7101,18.7166,14100.0
2005-10-31 11:30:00,29.0,29.0,28.99,29.0,8700.0,18.723,18.723,18.7166,18.723,8700.0
2005-10-31 11:35:00,29.01,29.01,28.99,29.0,19600.0,18.7295,18.7295,18.7166,18.723,19600.0
2005-10-31 11:40:00,28.99,29.0,28.99,29.0,7400.0,18.7166,18.723,18.7166,18.723,7400.0
2005-10-31 11:45:00,28.99,29.0,28.99,29.0,12200.0,18.7166,18.723,18.7166,18.723,12200.0
2005-10-31 11:50:00,29.0,29.0,28.99,28.99,10800.0,18.723,18.723,18.7166,18.7166,10800.0
2005-10-31 11:55:00,28.99,29.0,28.99,28.99,10500.0,18.7166,18.723,18.7166,18.7166,10500.0
2005-10-31 12:00:00,28.99,29.0,28.99,28.99,15200.0,18.7166,18.723,18.7166,18.7166,15200.0
2005-10-31 12:05:00,29.0,29.0,28.97,28.99,49800.0,18.723,18.723,18.7036,18.7166,49800.0
2005-10-31 12:10:00,28.99,29.01,28.98,29.0,11900.0,18.7166,18.7295,18.7101,18.723,11900.0
2005-10-31 12:15:00,29.0,29.0,28.98,29.0,11400.0,18.723,18.723,18.7101,18.723,11400.0
2005-10-31 12:20:00,29.0,29.0,28.96,28.97,39800.0,18.723,18.723,18.6972,18.7036,39800.0
2005-10-31 12:25:00,28.96,28.96,28.94,28.94,2400.0,18.6972,18.6972,18.6843,18.6843,2400.0
2005-10-31 12:30:00,28.94,28.94,28.92,28.94,5700.0,18.6843,18.6843,18.6714,18.6843,5700.0
2005-10-31 12:35:00,28.93,28.95,28.93,28.95,8100.0,18.6778,18.6907,18.6778,18.6907,8100.0
2005-10-31 12:40:00,28.94,28.94,28.9,28.91,27100.0,18.6843,18.6843,18.6585,18.6649,27100.0
2005-10-31 12:45:00,28.92,28.92,28.9,28.9,12300.0,18.6714,18.6714,18.6585,18.6585,12300.0
2005-10-31 12:50:00,28.9,28.9,28.89,28.9,12300.0,18.6585,18.6585,18.652,18.6585,12300.0
2005-10-31 12:55:00,28.9,28.9,28.71,28.85,61000.0,18.6585,18.6585,18.5358,18.6262,61000.0
2005-10-31 13:00:00,28.85,28.88,28.85,28.88,8900.0,18.6262,18.6455,18.6262,18.6455,8900.0
2005-10-31 13:05:00,28.87,28.88,28.86,28.87,7900.0,18.6391,18.6455,18.6326,18.6391,7900.0
2005-10-31 13:10:00,28.88,28.89,28.88,28.89,12400.0,18.6455,18.652,18.6455,18.652,12400.0
2005-10-31 13:15:00,28.89,28.89,28.87,28.87,12800.0,18.652,18.652,18.6391,18.6391,12800.0
2005-10-31 13:20:00,28.87,28.89,28.87,28.89,10500.0,18.6391,18.652,18.6391,18.652,10500.0
2005-10-31 13:25:00,28.89,28.89,28.88,28.89,8100.0,18.652,18.652,18.6455,18.652,8100.0
2005-10-31 13:30:00,28.89,28.89,28.87,28.89,14300.0,18.652,18.652,18.6391,18.652,14300.0
2005-10-31 13:35:00,28.89,28.9,28.88,28.88,11400.0,18.652,18.6585,18.6455,18.6455,11400.0
2005-10-31 13:40:00,28.89,28.89,28.83,28.85,176400.0,18.652,18.652,18.6133,18.6262,176400.0
2005-10-31 13:45:00,28.85,28.85,28.84,28.84,16400.0,18.6262,18.6262,18.6197,18.6197,16400.0
2005-10-31 13:50:00,28.85,28.85,28.79,28.79,18300.0,18.6262,18.6262,18.5874,18.5874,18300.0
2005-10-31 13:55:00,28.81,28.85,28.81,28.84,10400.0,18.6003,18.6262,18.6003,18.6197,10400.0
2005-10-31 14:00:00,28.85,28.89,28.81,28.89,39800.0,18.6262,18.652,18.6003,18.652,39800.0
2005-10-31 14:05:00,28.89,28.95,28.88,28.9,14400.0,18.652,18.6907,18.6455,18.6585,14400.0
2005-10-31 14:10:00,28.9,28.9,28.83,28.86,18100.0,18.6585,18.6585,18.6133,18.6326,18100.0
2005-10-31 14:15:00,28.86,28.9,28.85,28.86,9700.0,18.6326,18.6585,18.6262,18.6326,9700.0
2005-10-31 14:20:00,28.87,28.88,28.81,28.83,14600.0,18.6391,18.6455,18.6003,18.6133,14600.0
2005-10-31 14:25:00,28.84,28.84,28.8,28.83,13200.0,18.6197,18.6197,18.5939,18.6133,13200.0
2005-10-31 14:30:00,28.84,28.85,28.8,28.82,45400.0,18.6197,18.6262,18.5939,18.6068,45400.0
2005-10-31 14:35:00,28.82,28.85,28.81,28.81,17400.0,18.6068,18.6262,18.6003,18.6003,17400.0
2005-10-31 14:40:00,28.81,28.81,28.79,28.79,21200.0,18.6003,18.6003,18.5874,18.5874,21200.0
2005-10-31 14:45:00,28.79,28.8,28.78,28.78,25900.0,18.5874,18.5939,18.581,18.581,25900.0
2005-10-31 14:50:00,28.79,28.85,28.79,28.82,40800.0,18.5874,18.6262,18.5874,18.6068,40800.0
2005-10-31 14:55:00,28.83,28.86,28.82,28.85,17900.0,18.6133,18.6326,18.6068,18.6262,17900.0
2005-10-31 15:00:00,28.84,29.02,28.84,28.96,60600.0,18.6197,18.7359,18.6197,18.6972,60600.0
2005-10-31 15:05:00,28.97,29.04,28.96,29.0,98700.0,18.7036,18.7488,18.6972,18.723,98700.0
2005-10-31 15:10:00,29.01,29.05,29.0,29.04,22000.0,18.7295,18.7553,18.723,18.7488,22000.0
2005-10-31 15:15:00,29.04,29.1,29.03,29.06,55700.0,18.7488,18.7876,18.7424,18.7618,55700.0
2005-10-31 15:20:00,29.07,29.17,29.07,29.12,61400.0,18.7682,18.8328,18.7682,18.8005,61400.0
2005-10-31 15:25:00,29.12,29.2,29.11,29.15,171500.0,18.8005,18.8521,18.794,18.8199,171500.0
2005-10-31 15:30:00,29.14,29.23,29.14,29.22,73300.0,18.8134,18.8715,18.8134,18.8651,73300.0
2005-10-31 15:35:00,29.22,29.24,29.16,29.19,50000.0,18.8651,18.878,18.8263,18.8457,50000.0
2005-10-31 15:40:00,29.16,29.19,29.1,29.18,131500.0,18.8263,18.8457,18.7876,18.8392,131500.0
2005-10-31 15:45:00,29.2,29.27,29.2,29.24,108800.0,18.8521,18.8973,18.8521,18.878,108800.0
2005-10-31 15:50:00,29.24,29.25,29.2,29.21,67700.0,18.878,18.8844,18.8521,18.8586,67700.0
2005-10-31 15:55:00,29.2,29.21,29.11,29.11,121100.0,18.8521,18.8586,18.794,18.794,121100.0
2005-11-01 09:30:00,28.25,28.57,26.79,28.25,122800.0,18.2388,18.4454,17.2962,18.2388,122800.0
2005-11-01 09:35:00,28.27,28.27,27.9,28.0,180400.0,18.2517,18.2517,18.0128,18.0774,180400.0
2005-11-01 09:40:00,28.0,28.28,27.91,28.22,161800.0,18.0774,18.2582,18.0193,18.2194,161800.0
2005-11-01 09:45:00,28.22,28.3,28.15,28.26,97800.0,18.2194,18.2711,18.1742,18.2453,97800.0
2005-11-01 09:50:00,28.26,28.39,28.24,28.38,122900.0,18.2453,18.3292,18.2323,18.3227,122900.0
2005-11-01 09:55:00,28.39,28.56,28.37,28.51,136800.0,18.3292,18.4389,18.3163,18.4067,136800.0
2005-11-01 10:00:00,28.52,28.52,28.22,28.3,116600.0,18.4131,18.4131,18.2194,18.2711,116600.0
2005-11-01 10:05:00,28.3,28.37,28.26,28.31,51300.0,18.2711,18.3163,18.2453,18.2775,51300.0
2005-11-01 10:10:00,28.31,28.31,28.07,28.08,84400.0,18.2775,18.2775,18.1226,18.129,84400.0
2005-11-01 10:15:00,28.05,28.2,28.0,28.0,86400.0,18.1097,18.2065,18.0774,18.0774,86400.0
2005-11-01 10:20:00,28.03,28.1,27.8,28.1,102500.0,18.0968,18.142,17.9483,18.142,102500.0
2005-11-01 10:25:00,28.11,28.11,27.97,28.05,60500.0,18.1484,18.1484,18.058,18.1097,60500.0
2005-11-01 10:30:00,28.05,28.22,28.05,28.19,40700.0,18.1097,18.2194,18.1097,18.2001,40700.0
2005-11-01 10:35:00,28.25,28.42,28.18,28.42,85400.0,18.2388,18.3486,18.1936,18.3486,85400.0
2005-11-01 10:40:00,28.44,28.47,28.29,28.32,91600.0,18.3615,18.3808,18.2646,18.284,91600.0
2005-11-01 10:45:00,28.31,28.36,28.3,28.35,38900.0,18.2775,18.3098,18.2711,18.3034,38900.0
2005-11-01 10:50:00,28.34,28.4,28.3,28.39,64500.0,18.2969,18.3356,18.2711,18.3292,64500.0
2005-11-01 10:55:00,28.37,28.44,28.3,28.3,31500.0,18.3163,18.3615,18.2711,18.2711,31500.0
2005-11-01 11:00:00,28.3,28.33,28.26,28.3,32600.0,18.2711,18.2904,18.2453,18.2711,32600.0
2005-11-01 11:05:00,28.29,28.33,28.28,28.3,18400.0,18.2646,18.2904,18.2582,18.2711,18400.0
2005-11-01 11:10:00,28.31,28.32,28.31,28.31,17600.0,18.2775,18.284,18.2775,18.2775,17600.0
2005-11-01 11:15:00,28.31,28.32,28.3,28.3,23500.0,18.2775,18.284,18.2711,18.2711,23500.0
2005-11-01 11:20:00,28.3,28.31,28.28,28.31,30500.0,18.2711,18.2775,18.2582,18.2775,30500.0
2005-11-01 11:25:00,28.31,28.33,28.29,28.3,30500.0,18.2775,18.2904,18.2646,18.2711,30500.0
2005-11-01 11:30:00,28.3,28.32,28.3,28.3,25600.0,18.2711,18.284,18.2711,18.2711,25600.0
2005-11-01 11:35:00,28.31,28.32,28.3,28.31,11100.0,18.2775,18.284,18.2711,18.2775,11100.0
2005-11-01 11:40:00,28.31,28.32,28.3,28.3,21500.0,18.2775,18.284,18.2711,18.2711,21500.0
2005-11-01 11:45:00,28.3,28.32,28.3,28.32,19200.0,18.2711,18.284,18.2711,18.284,19200.0
2005-11-01 11:50:00,28.33,28.39,28.32,28.33,17600.0,18.2904,18.3292,18.284,18.2904,17600.0
2005-11-01 11:55:00,28.33,28.38,28.31,28.35,21500.0,18.2904,18.3227,18.2775,18.3034,21500.0
2005-11-01 12:00:00,28.35,28.4,28.34,28.38,18500.0,18.3034,18.3356,18.2969,18.3227,18500.0
2005-11-01 12:05:00,28.39,28.4,28.38,28.38,15500.0,18.3292,18.3356,18.3227,18.3227,15500.0
2005-11-01 12:10:00,28.39,28.4,28.38,28.39,17000.0,18.3292,18.3356,18.3227,18.3292,17000.0
2005-11-01 12:15:00,28.39,28.39,28.36,28.39,19900.0,18.3292,18.3292,18.3098,18.3292,19900.0
2005-11-01 12:20:00,28.39,28.42,28.38,28.4,65100.0,18.3292,18.3486,18.3227,18.3356,65100.0
2005-11-01 12:25:00,28.39,28.42,28.38,28.41,15600.0,18.3292,18.3486,18.3227,18.3421,15600.0
2005-11-01 12:30:00,28.41,28.43,28.4,28.4,57600.0,18.3421,18.355,18.3356,18.3356,57600.0
2005-11-01 12:35:00,28.39,28.39,28.34,28.35,18800.0,18.3292,18.3292,18.2969,18.3034,18800.0
2005-11-01 12:40:00,28.34,28.38,28.34,28.38,16800.0,18.2969,18.3227,18.2969,18.3227,16800.0
2005-11-01 12:45:00,28.38,28.43,28.38,28.43,18600.0,18.3227,18.355,18.3227,18.355,18600.0
2005-11-01 12:50:00,28.42,28.47,28.42,28.46,12600.0,18.3486,18.3808,18.3486,18.3744,12600.0
2005-11-01 12:55:00,28.46,28.46,28.36,28.36,13300.0,18.3744,18.3744,18.3098,18.3098,13300.0
2005-11-01 13:00:00,28.36,28.38,28.35,28.37,16300.0,18.3098,18.3227,18.3034,18.3163,16300.0
2005-11-01 13:05:00,28.37,28.39,28.37,28.38,10100.0,18.3163,18.3292,18.3163,18.3227,10100.0
2005-11-01 13:10:00,28.38,28.43,28.37,28.42,20700.0,18.3227,18.355,18.3163,18.3486,20700.0
2005-11-01 13:15:00,28.42,28.44,28.41,28.42,32200.0,18.3486,18.3615,18.3421,18.3486,32200.0
2005-11-01 13:20:00,28.41,28.43,28.37,28.37,32100.0,18.3421,18.355,18.3163,18.3163,32100.0
2005-11-01 13:25:00,28.37,28.37,28.35,28.36,8100.0,18.3163,18.3163,18.3034,18.3098,8100.0
2005-11-01 13:30:00,28.36,28.39,28.35,28.37,13700.0,18.3098,18.3292,18.3034,18.3163,13700.0
2005-11-01 13:35:00,28.37,28.39,28.35,28.39,23800.0,18.3163,18.3292,18.3034,18.3292,23800.0
2005-11-01 13:40:00,28.38,28.4,28.37,28.39,19600.0,18.3227,18.3356,18.3163,18.3292,19600.0
2005-11-01 13:45:00,28.38,28.43,28.37,28.42,17000.0,18.3227,18.355,18.3163,18.3486,17000.0
2005-11-01 13:50:00,28.42,28.44,28.42,28.43,15100.0,18.3486,18.3615,18.3486,18.355,15100.0
2005-11-01 13:55:00,28.43,28.49,28.43,28.48,19500.0,18.355,18.3937,18.355,18.3873,19500.0
2005-11-01 14:00:00,28.49,28.49,28.43,28.43,17500.0,18.3937,18.3937,18.355,18.355,17500.0
2005-11-01 14:05:00,28.44,28.45,28.42,28.45,19200.0,18.3615,18.3679,18.3486,18.3679,19200.0
2005-11-01 14:10:00,28.45,28.48,28.44,28.46,25000.0,18.3679,18.3873,18.3615,18.3744,25000.0
2005-11-01 14:15:00,28.46,28.5,28.45,28.5,50100.0,18.3744,18.4002,18.3679,18.4002,50100.0
2005-11-01 14:20:00,28.5,28.55,28.47,28.52,63800.0,18.4002,18.4325,18.3808,18.4131,63800.0
2005-11-01 14:25:00,28.53,28.53,28.42,28.44,41000.0,18.4196,18.4196,18.3486,18.3615,41000.0
2005-11-01 14:30:00,28.44,28.48,28.44,28.48,29500.0,18.3615,18.3873,18.3615,18.3873,29500.0
2005-11-01 14:35:00,28.48,28.51,28.42,28.44,31500.0,18.3873,18.4067,18.3486,18.3615,31500.0
2005-11-01 14:40:00,28.43,28.43,28.34,28.35,34600.0,18.355,18.355,18.2969,18.3034,34600.0
2005-11-01 14:45:00,28.35,28.35,28.26,28.31,46900.0,18.3034,18.3034,18.2453,18.2775,46900.0
2005-11-01 14:50:00,28.31,28.32,28.29,28.3,17500.0,18.2775,18.284,18.2646,18.2711,17500.0
2005-11-01 14:55:00,28.29,28.29,28.25,28.26,25700.0,18.2646,18.2646,18.2388,18.2453,25700.0
2005-11-01 15:00:00,28.27,28.31,28.26,28.3,20600.0,18.2517,18.2775,18.2453,18.2711,20600.0
2005-11-01 15:05:00,28.31,28.32,28.25,28.28,27900.0,18.2775,18.284,18.2388,18.2582,27900.0
2005-11-01 15:10:00,28.28,28.33,28.28,28.32,32100.0,18.2582,18.2904,18.2582,18.284,32100.0
2005-11-01 15:15:00,28.32,28.37,28.32,28.34,30700.0,18.284,18.3163,18.284,18.2969,30700.0
2005-11-01 15:20:00,28.34,28.45,28.34,28.45,54300.0,18.2969,18.3679,18.2969,18.3679,54300.0
2005-11-01 15:25:00,28.46,28.51,28.46,28.48,60500.0,18.3744,18.4067,18.3744,18.3873,60500.0
2005-11-01 15:30:00,28.48,28.53,28.48,28.5,63100.0,18.3873,18.4196,18.3873,18.4002,63100.0
2005-11-01 15:35:00,28.5,28.51,28.48,28.49,48900.0,18.4002,18.4067,18.3873,18.3937,48900.0
2005-11-01 15:40:00,28.5,28.52,28.45,28.52,47800.0,18.4002,18.4131,18.3679,18.4131,47800.0
2005-11-01 15:45:00,28.52,28.57,28.5,28.57,61500.0,18.4131,18.4454,18.4002,18.4454,61500.0
2005-11-01 15:50:00,28.57,28.6,28.55,28.55,89400.0,18.4454,18.4648,18.4325,18.4325,89400.0
2005-11-01 15:55:00,28.56,28.57,28.45,28.47,58000.0,18.4389,18.4454,18.3679,18.3808,58000.0
2005-11-02 09:30:00,28.39,28.5,28.34,28.5,36300.0,18.3292,18.4002,18.2969,18.4002,36300.0
2005-11-02 09:35:00,28.49,28.55,28.35,28.35,21200.0,18.3937,18.4325,18.3034,18.3034,21200.0
2005-11-02 09:40:00,28.35,28.49,28.35,28.44,19800.0,18.3034,18.3937,18.3034,18.3615,19800.0
2005-11-02 09:45:00,28.43,28.52,28.37,28.52,32700.0,18.355,18.4131,18.3163,18.4131,32700.0
2005-11-02 09:50:00,28.51,28.54,28.51,28.52,40400.0,18.4067,18.426,18.4067,18.4131,40400.0
2005-11-02 09:55:00,28.5,28.57,28.5,28.56,29800.0,18.4002,18.4454,18.4002,18.4389,29800.0
2005-11-02 10:00:00,28.56,28.63,28.56,28.58,30900.0,18.4389,18.4841,18.4389,18.4519,30900.0
2005-11-02 10:05:00,28.57,28.7,28.55,28.7,54800.0,18.4454,18.5293,18.4325,18.5293,54800.0
2005-11-02 10:10:00,28.7,28.71,28.62,28.7,46400.0,18.5293,18.5358,18.4777,18.5293,46400.0
2005-11-02 10:15:00,28.69,28.74,28.67,28.67,33900.0,18.5229,18.5552,18.51,18.51,33900.0
2005-11-02 10:20:00,28.68,28.75,28.63,28.7,96200.0,18.5164,18.5616,18.4841,18.5293,96200.0
2005-11-02 10:25:00,28.69,28.71,28.69,28.7,92300.0,18.5229,18.5358,18.5229,18.5293,92300.0
2005-11-02 10:30:00,28.7,28.75,28.69,28.7,40200.0,18.5293,18.5616,18.5229,18.5293,40200.0
2005-11-02 10:35:00,28.69,28.72,28.69,28.7,29000.0,18.5229,18.5422,18.5229,18.5293,29000.0
2005-11-02 10:40:00,28.7,28.73,28.69,28.71,15800.0,18.5293,18.5487,18.5229,18.5358,15800.0
2005-11-02 10:45:00,28.71,28.73,28.7,28.7,15300.0,18.5358,18.5487,18.5293,18.5293,15300.0
2005-11-02 10:50:00,28.71,28.75,28.69,28.74,14900.0,18.5358,18.5616,18.5229,18.5552,14900.0
2005-11-02 10:55:00,28.73,28.74,28.7,28.72,10800.0,18.5487,18.5552,18.5293,18.5422,10800.0
2005-11-02 11:00:00,28.71,28.73,28.69,28.69,23900.0,18.5358,18.5487,18.5229,18.5229,23900.0
2005-11-02 11:05:00,28.7,28.72,28.7,28.71,9000.0,18.5293,18.5422,18.5293,18.5358,9000.0
2005-11-02 11:10:00,28.71,28.73,28.69,28.71,9300.0,18.5358,18.5487,18.5229,18.5358,9300.0
2005-11-02 11:15:00,28.7,28.72,28.69,28.71,6100.0,18.5293,18.5422,18.5229,18.5358,6100.0
2005-11-02 11:20:00,28.72,28.74,28.66,28.7,39200.0,18.5422,18.5552,18.5035,18.5293,39200.0
2005-11-02 11:25:00,28.71,28.72,28.61,28.68,35300.0,18.5358,18.5422,18.4712,18.5164,35300.0
2005-11-02 11:30:00,28.69,28.73,28.66,28.66,15400.0,18.5229,18.5487,18.5035,18.5035,15400.0
2005-11-02 11:35:00,28.68,28.75,28.68,28.74,10200.0,18.5164,18.5616,18.5164,18.5552,10200.0
2005-11-02 11:40:00,28.73,28.78,28.73,28.75,22900.0,18.5487,18.581,18.5487,18.5616,22900.0
2005-11-02 11:45:00,28.74,28.78,28.72,28.73,16300.0,18.5552,18.581,18.5422,18.5487,16300.0
2005-11-02 11:50:00,28.73,28.76,28.72,28.76,17900.0,18.5487,18.5681,18.5422,18.5681,17900.0
2005-11-02 11:55:00,28.75,28.82,28.74,28.78,22800.0,18.5616,18.6068,18.5552,18.581,22800.0
2005-11-02 12:00:00,28.77,28.85,28.77,28.83,10000.0,18.5745,18.6262,18.5745,18.6133,10000.0
2005-11-02 12:05:00,28.82,28.84,28.81,28.84,15000.0,18.6068,18.6197,18.6003,18.6197,15000.0
2005-11-02 12:10:00,28.84,28.85,28.72,28.75,25900.0,18.6197,18.6262,18.5422,18.5616,25900.0
2005-11-02 12:15:00,28.75,28.75,28.7,28.7,13300.0,18.5616,18.5616,18.5293,18.5293,13300.0
2005-11-02 12:20:00,28.7,28.7,28.67,28.67,9200.0,18.5293,18.5293,18.51,18.51,9200.0
2005-11-02 12:25:00,28.68,28.72,28.68,28.7,22000.0,18.5164,18.5422,18.5164,18.5293,22000.0
2005-11-02 12:30:00,28.7,28.7,28.66,28.68,10300.0,18.5293,18.5293,18.5035,18.5164,10300.0
2005-11-02 12:35:00,28.68,28.68,28.63,28.63,8600.0,18.5164,18.5164,18.4841,18.4841,8600.0
2005-11-02 12:40:00,28.63,28.67,28.6,28.64,12300.0,18.4841,18.51,18.4648,18.4906,12300.0
2005-11-02 12:45:00,28.64,28.69,28.64,28.68,10000.0,18.4906,18.5229,18.4906,18.5164,10000.0
2005-11-02 12:50:00,28.69,28.73,28.67,28.7,19400.0,18.5229,18.5487,18.51,18.5293,19400.0
2005-11-02 12:55:00,28.69,28.7,28.67,28.7,15000.0,18.5229,18.5293,18.51,18.5293,15000.0
2005-11-02 13:00:00,28.69,28.7,28.65,28.68,13200.0,18.5229,18.5293,18.497,18.5164,13200.0
2005-11-02 13:05:00,28.68,28.69,28.66,28.68,7500.0,18.5164,18.5229,18.5035,18.5164,7500.0
2005-11-02 13:10:00,28.68,28.7,28.65,28.69,18300.0,18.5164,18.5293,18.497,18.5229,18300.0
2005-11-02 13:15:00,28.67,28.67,28.61,28.61,9800.0,18.51,18.51,18.4712,18.4712,9800.0
2005-11-02 13:20:00,28.61,28.67,28.61,28.61,14700.0,18.4712,18.51,18.4712,18.4712,14700.0
2005-11-02 13:25:00,28.61,28.65,28.61,28.63,9800.0,18.4712,18.497,18.4712,18.4841,9800.0
2005-11-02 13:30:00,28.64,28.68,28.62,28.62,65200.0,18.4906,18.5164,18.4777,18.4777,65200.0
2005-11-02 13:35:00,28.65,28.65,28.61,28.61,13200.0,18.497,18.497,18.4712,18.4712,13200.0
2005-11-02 13:40:00,28.61,28.64,28.6,28.63,19400.0,18.4712,18.4906,18.4648,18.4841,19400.0
2005-11-02 13:45:00,28.63,28.67,28.6,28.61,6600.0,18.4841,18.51,18.4648,18.4712,6600.0
2005-11-02 13:50:00,28.61,28.64,28.6,28.64,8300.0,18.4712,18.4906,18.4648,18.4906,8300.0
2005-11-02 13:55:00,28.64,28.67,28.64,28.67,8200.0,18.4906,18.51,18.4906,18.51,8200.0
2005-11-02 14:00:00,28.67,28.71,28.64,28.71,10400.0,18.51,18.5358,18.4906,18.5358,10400.0
2005-11-02 14:05:00,28.72,28.72,28.65,28.7,51200.0,18.5422,18.5422,18.497,18.5293,51200.0
2005-11-02 14:10:00,28.69,28.72,28.68,28.72,20900.0,18.5229,18.5422,18.5164,18.5422,20900.0
2005-11-02 14:15:00,28.72,28.73,28.71,28.71,11600.0,18.5422,18.5487,18.5358,18.5358,11600.0
2005-11-02 14:20:00,28.71,28.73,28.71,28.72,10800.0,18.5358,18.5487,18.5358,18.5422,10800.0
2005-11-02 14:25:00,28.71,28.72,28.7,28.7,10400.0,18.5358,18.5422,18.5293,18.5293,10400.0
2005-11-02 14:30:00,28.71,28.72,28.7,28.71,27100.0,18.5358,18.5422,18.5293,18.5358,27100.0
2005-11-02 14:35:00,28.72,28.72,28.7,28.7,15100.0,18.5422,18.5422,18.5293,18.5293,15100.0
2005-11-02 14:40:00,28.7,28.73,28.69,28.7,12300.0,18.5293,18.5487,18.5229,18.5293,12300.0
2005-11-02 14:45:00,28.69,28.72,28.69,28.7,11000.0,18.5229,18.5422,18.5229,18.5293,11000.0
2005-11-02 14:50:00,28.7,28.71,28.67,28.69,20700.0,18.5293,18.5358,18.51,18.5229,20700.0
2005-11-02 14:55:00,28.7,28.7,28.68,28.7,33000.0,18.5293,18.5293,18.5164,18.5293,33000.0
2005-11-02 15:00:00,28.7,28.73,28.69,28.69,33300.0,18.5293,18.5487,18.5229,18.5229,33300.0
2005-11-02 15:05:00,28.69,28.7,28.64,28.64,38300.0,18.5229,18.5293,18.4906,18.4906,38300.0
2005-11-02 15:10:00,28.62,28.68,28.61,28.66,28100.0,18.4777,18.5164,18.4712,18.5035,28100.0
2005-11-02 15:15:00,28.66,28.66,28.61,28.62,14100.0,18.5035,18.5035,18.4712,18.4777,14100.0
2005-11-02 15:20:00,28.62,28.66,28.6,28.61,35500.0,18.4777,18.5035,18.4648,18.4712,35500.0
2005-11-02 15:25:00,28.61,28.61,28.56,28.57,43500.0,18.4712,18.4712,18.4389,18.4454,43500.0
2005-11-02 15:30:00,28.57,28.64,28.57,28.6,72300.0,18.4454,18.4906,18.4454,18.4648,72300.0
2005-11-02 15:35:00,28.6,28.66,28.59,28.65,64400.0,18.4648,18.5035,18.4583,18.497,64400.0
2005-11-02 15:40:00,28.65,28.66,28.64,28.65,27400.0,18.497,18.5035,18.4906,18.497,27400.0
2005-11-02 15:45:00,28.65,28.72,28.64,28.7,55100.0,18.497,18.5422,18.4906,18.5293,55100.0
2005-11-02 15:50:00,28.7,28.74,28.7,28.7,54200.0,18.5293,18.5552,18.5293,18.5293,54200.0
2005-11-02 15:55:00,28.7,28.72,28.69,28.72,57400.0,18.5293,18.5422,18.5229,18.5422,57400.0
2005-11-03 09:30:00,28.65,28.73,28.65,28.72,42300.0,18.497,18.5487,18.497,18.5422,42300.0
2005-11-03 09:35:00,28.72,28.74,28.61,28.72,37200.0,18.5422,18.5552,18.4712,18.5422,37200.0
2005-11-03 09:40:00,28.7,28.73,28.69,28.71,26300.0,18.5293,18.5487,18.5229,18.5358,26300.0
2005-11-03 09:45:00,28.71,28.81,28.71,28.76,30100.0,18.5358,18.6003,18.5358,18.5681,30100.0
2005-11-03 09:50:00,28.75,28.77,28.69,28.77,18800.0,18.5616,18.5745,18.5229,18.5745,18800.0
2005-11-03 09:55:00,28.79,28.81,28.7,28.71,50100.0,18.5874,18.6003,18.5293,18.5358,50100.0
2005-11-03 10:00:00,28.73,28.76,28.68,28.76,13300.0,18.5487,18.5681,18.5164,18.5681,13300.0
2005-11-03 10:05:00,28.77,28.78,28.69,28.7,12300.0,18.5745,18.581,18.5229,18.5293,12300.0
2005-11-03 10:10:00,28.7,28.71,28.62,28.63,23300.0,18.5293,18.5358,18.4777,18.4841,23300.0
2005-11-03 10:15:00,28.63,28.63,28.5,28.53,30500.0,18.4841,18.4841,18.4002,18.4196,30500.0
2005-11-03 10:20:00,28.53,28.53,28.47,28.49,19400.0,18.4196,18.4196,18.3808,18.3937,19400.0
2005-11-03 10:25:00,28.49,28.6,28.49,28.6,17500.0,18.3937,18.4648,18.3937,18.4648,17500.0
2005-11-03 10:30:00,28.6,28.61,28.57,28.57,27700.0,18.4648,18.4712,18.4454,18.4454,27700.0
2005-11-03 10:35:00,28.57,28.68,28.56,28.64,32400.0,18.4454,18.5164,18.4389,18.4906,32400.0
2005-11-03 10:40:00,28.63,28.65,28.63,28.65,10700.0,18.4841,18.497,18.4841,18.497,10700.0
2005-11-03 10:45:00,28.65,28.65,28.56,28.56,13000.0,18.497,18.497,18.4389,18.4389,13000.0
2005-11-03 10:50:00,28.56,28.63,28.56,28.59,21400.0,18.4389,18.4841,18.4389,18.4583,21400.0
2005-11-03 10:55:00,28.59,28.62,28.58,28.59,7900.0,18.4583,18.4777,18.4519,18.4583,7900.0
2005-11-03 11:00:00,28.58,28.66,28.58,28.65,13300.0,18.4519,18.5035,18.4519,18.497,13300.0
2005-11-03 11:05:00,28.65,28.67,28.57,28.57,16000.0,18.497,18.51,18.4454,18.4454,16000.0
2005-11-03 11:10:00,28.58,28.66,28.58,28.65,13200.0,18.4519,18.5035,18.4519,18.497,13200.0
2005-11-03 11:15:00,28.63,28.68,28.61,28.67,13500.0,18.4841,18.5164,18.4712,18.51,13500.0
2005-11-03 11:20:00,28.67,28.7,28.64,28.69,18000.0,18.51,18.5293,18.4906,18.5229,18000.0
2005-11-03 11:25:00,28.68,28.72,28.63,28.72,26300.0,18.5164,18.5422,18.4841,18.5422,26300.0
2005-11-03 11:30:00,28.7,28.71,28.65,28.66,11300.0,18.5293,18.5358,18.497,18.5035,11300.0
2005-11-03 11:35:00,28.66,28.68,28.65,28.65,9600.0,18.5035,18.5164,18.497,18.497,9600.0
2005-11-03 11:40:00,28.65,28.67,28.63,28.66,12300.0,18.497,18.51,18.4841,18.5035,12300.0
2005-11-03 11:45:00,28.66,28.71,28.66,28.71,31600.0,18.5035,18.5358,18.5035,18.5358,31600.0
2005-11-03 11:50:00,28.73,28.86,28.72,28.82,17000.0,18.5487,18.6326,18.5422,18.6068,17000.0
2005-11-03 11:55:00,28.82,28.85,28.77,28.79,9800.0,18.6068,18.6262,18.5745,18.5874,9800.0
2005-11-03 12:00:00,28.79,28.8,28.75,28.79,14300.0,18.5874,18.5939,18.5616,18.5874,14300.0
2005-11-03 12:05:00,28.78,28.78,28.74,28.76,8200.0,18.581,18.581,18.5552,18.5681,8200.0
2005-11-03 12:10:00,28.76,28.82,28.75,28.77,16200.0,18.5681,18.6068,18.5616,18.5745,16200.0
2005-11-03 12:15:00,28.77,28.78,28.75,28.75,11200.0,18.5745,18.581,18.5616,18.5616,11200.0
2005-11-03 12:20:00,28.75,28.76,28.72,28.74,11100.0,18.5616,18.5681,18.5422,18.5552,11100.0
2005-11-03 12:25:00,28.75,28.79,28.74,28.78,7200.0,18.5616,18.5874,18.5552,18.581,7200.0
2005-11-03 12:30:00,28.78,28.78,28.76,28.76,7600.0,18.581,18.581,18.5681,18.5681,7600.0
2005-11-03 12:35:00,28.76,28.76,28.69,28.69,14900.0,18.5681,18.5681,18.5229,18.5229,14900.0
2005-11-03 12:40:00,28.69,28.71,28.69,28.71,9800.0,18.5229,18.5358,18.5229,18.5358,9800.0
2005-11-03 12:45:00,28.71,28.71,28.68,28.69,6300.0,18.5358,18.5358,18.5164,18.5229,6300.0
2005-11-03 12:50:00,28.68,28.7,28.68,28.68,5300.0,18.5164,18.5293,18.5164,18.5164,5300.0
2005-11-03 12:55:00,28.68,28.71,28.68,28.68,15100.0,18.5164,18.5358,18.5164,18.5164,15100.0
2005-11-03 13:00:00,28.68,28.73,28.68,28.73,15600.0,18.5164,18.5487,18.5164,18.5487,15600.0
2005-11-03 13:05:00,28.72,28.75,28.7,28.72,16900.0,18.5422,18.5616,18.5293,18.5422,16900.0
2005-11-03 13:10:00,28.71,28.73,28.71,28.73,8900.0,18.5358,18.5487,18.5358,18.5487,8900.0
2005-11-03 13:15:00,28.73,28.77,28.72,28.77,14900.0,18.5487,18.5745,18.5422,18.5745,14900.0
2005-11-03 13:20:00,28.76,28.78,28.71,28.72,11600.0,18.5681,18.581,18.5358,18.5422,11600.0
2005-11-03 13:25:00,28.72,28.75,28.72,28.74,6600.0,18.5422,18.5616,18.5422,18.5552,6600.0
2005-11-03 13:30:00,28.74,28.74,28.7,28.71,12900.0,18.5552,18.5552,18.5293,18.5358,12900.0
2005-11-03 13:35:00,28.71,28.72,28.7,28.7,9200.0,18.5358,18.5422,18.5293,18.5293,9200.0
2005-11-03 13:40:00,28.7,28.75,28.7,28.75,17700.0,18.5293,18.5616,18.5293,18.5616,17700.0
2005-11-03 13:45:00,28.75,28.75,28.71,28.73,7600.0,18.5616,18.5616,18.5358,18.5487,7600.0
2005-11-03 13:50:00,28.72,28.76,28.7,28.76,16200.0,18.5422,18.5681,18.5293,18.5681,16200.0
2005-11-03 13:55:00,28.75,28.78,28.73,28.74,7000.0,18.5616,18.581,18.5487,18.5552,7000.0
2005-11-03 14:00:00,28.74,28.79,28.74,28.78,17200.0,18.5552,18.5874,18.5552,18.581,17200.0
2005-11-03 14:05:00,28.78,28.79,28.76,28.79,11700.0,18.581,18.5874,18.5681,18.5874,11700.0
2005-11-03 14:10:00,28.79,28.81,28.79,28.81,40400.0,18.5874,18.6003,18.5874,18.6003,40400.0
2005-11-03 14:15:00,28.8,28.82,28.8,28.82,26000.0,18.5939,18.6068,18.5939,18.6068,26000.0
2005-11-03 14:20:00,28.81,28.85,28.81,28.85,14700.0,18.6003,18.6262,18.6003,18.6262,14700.0
2005-11-03 14:25:00,28.85,28.85,28.8,28.8,19300.0,18.6262,18.6262,18.5939,18.5939,19300.0
2005-11-03 14:30:00,28.8,28.83,28.8,28.83,14800.0,18.5939,18.6133,18.5939,18.6133,14800.0
2005-11-03 14:35:00,28.83,28.86,28.8,28.8,26300.0,18.6133,18.6326,18.5939,18.5939,26300.0
2005-11-03 14:40:00,28.8,28.83,28.8,28.83,22300.0,18.5939,18.6133,18.5939,18.6133,22300.0
2005-11-03 14:45:00,28.84,28.87,28.82,28.87,22100.0,18.6197,18.6391,18.6068,18.6391,22100.0
2005-11-03 14:50:00,28.87,28.89,28.86,28.89,10900.0,18.6391,18.652,18.6326,18.652,10900.0
2005-11-03 14:55:00,28.88,28.89,28.85,28.85,12200.0,18.6455,18.652,18.6262,18.6262,12200.0
2005-11-03 15:00:00,28.85,28.86,28.79,28.8,36500.0,18.6262,18.6326,18.5874,18.5939,36500.0
2005-11-03 15:05:00,28.79,28.8,28.75,28.77,19700.0,18.5874,18.5939,18.5616,18.5745,19700.0
2005-11-03 15:10:00,28.77,28.78,28.69,28.7,32000.0,18.5745,18.581,18.5229,18.5293,32000.0
2005-11-03 15:15:00,28.71,28.71,28.68,28.7,25200.0,18.5358,18.5358,18.5164,18.5293,25200.0
2005-11-03 15:20:00,28.7,28.73,28.7,28.72,33400.0,18.5293,18.5487,18.5293,18.5422,33400.0
2005-11-03 15:25:00,28.73,28.74,28.71,28.74,18200.0,18.5487,18.5552,18.5358,18.5552,18200.0
2005-11-03 15:30:00,28.74,28.76,28.68,28.68,14200.0,18.5552,18.5681,18.5164,18.5164,14200.0
2005-11-03 15:35:00,28.69,28.73,28.65,28.73,28200.0,18.5229,18.5487,18.497,18.5487,28200.0
2005-11-03 15:40:00,28.73,28.79,28.73,28.76,35900.0,18.5487,18.5874,18.5487,18.5681,35900.0
2005-11-03 15:45:00,28.76,28.82,28.76,28.82,46400.0,18.5681,18.6068,18.5681,18.6068,46400.0
2005-11-03 15:50:00,28.82,28.88,28.82,28.86,24400.0,18.6068,18.6455,18.6068,18.6326,24400.0
2005-11-03 15:55:00,28.86,28.87,28.81,28.83,40900.0,18.6326,18.6391,18.6003,18.6133,40900.0
2005-11-04 09:30:00,28.9,28.98,28.79,28.88,34600.0,18.6585,18.7101,18.5874,18.6455,34600.0
2005-11-04 09:35:00,28.88,28.98,28.8,28.98,8000.0,18.6455,18.7101,18.5939,18.7101,8000.0
2005-11-04 09:40:00,28.98,29.0,28.92,28.99,14500.0,18.7101,18.723,18.6714,18.7166,14500.0
2005-11-04 09:45:00,28.99,29.17,28.98,29.15,21200.0,18.7166,18.8328,18.7101,18.8199,21200.0
2005-11-04 09:50:00,29.14,29.14,28.98,29.03,15500.0,18.8134,18.8134,18.7101,18.7424,15500.0
2005-11-04 09:55:00,29.0,29.09,29.0,29.08,18200.0,18.723,18.7811,18.723,18.7747,18200.0
2005-11-04 10:00:00,29.08,29.16,29.08,29.12,29900.0,18.7747,18.8263,18.7747,18.8005,29900.0
2005-11-04 10:05:00,29.11,29.13,29.1,29.1,18400.0,18.794,18.8069,18.7876,18.7876,18400.0
2005-11-04 10:10:00,29.1,29.11,29.01,29.02,31200.0,18.7876,18.794,18.7295,18.7359,31200.0
2005-11-04 10:15:00,29.0,29.0,28.89,28.89,14000.0,18.723,18.723,18.652,18.652,14000.0
2005-11-04 10:20:00,28.91,28.91,28.8,28.8,20200.0,18.6649,18.6649,18.5939,18.5939,20200.0
2005-11-04 10:25:00,28.8,28.92,28.78,28.92,9700.0,18.5939,18.6714,18.581,18.6714,9700.0
2005-11-04 10:30:00,28.9,28.9,28.82,28.82,10200.0,18.6585,18.6585,18.6068,18.6068,10200.0
2005-11-04 10:35:00,28.82,28.82,28.72,28.73,23100.0,18.6068,18.6068,18.5422,18.5487,23100.0
2005-11-04 10:40:00,28.73,28.73,28.67,28.67,61600.0,18.5487,18.5487,18.51,18.51,61600.0
2005-11-04 10:45:00,28.65,28.68,28.54,28.62,19500.0,18.497,18.5164,18.426,18.4777,19500.0
2005-11-04 10:50:00,28.62,28.78,28.62,28.77,11300.0,18.4777,18.581,18.4777,18.5745,11300.0
2005-11-04 10:55:00,28.78,28.8,28.76,28.8,7200.0,18.581,18.5939,18.5681,18.5939,7200.0
2005-11-04 11:00:00,28.8,28.89,28.8,28.82,15500.0,18.5939,18.652,18.5939,18.6068,15500.0
2005-11-04 11:05:00,28.82,28.85,28.82,28.83,11100.0,18.6068,18.6262,18.6068,18.6133,11100.0
2005-11-04 11:10:00,28.84,28.84,28.77,28.77,9800.0,18.6197,18.6197,18.5745,18.5745,9800.0
2005-11-04 11:15:00,28.79,28.79,28.74,28.76,11800.0,18.5874,18.5874,18.5552,18.5681,11800.0
2005-11-04 11:20:00,28.76,28.86,28.74,28.86,35200.0,18.5681,18.6326,18.5552,18.6326,35200.0
2005-11-04 11:25:00,28.86,28.93,28.86,28.92,30400.0,18.6326,18.6778,18.6326,18.6714,30400.0
2005-11-04 11:30:00,28.91,28.93,28.81,28.82,17400.0,18.6649,18.6778,18.6003,18.6068,17400.0
2005-11-04 11:35:00,28.85,28.89,28.85,28.89,8400.0,18.6262,18.652,18.6262,18.652,8400.0
2005-11-04 11:40:00,28.9,28.93,28.88,28.89,27200.0,18.6585,18.6778,18.6455,18.652,27200.0
2005-11-04 11:45:00,28.89,28.97,28.84,28.97,46700.0,18.652,18.7036,18.6197,18.7036,46700.0
2005-11-04 11:50:00,28.95,28.99,28.87,28.87,18700.0,18.6907,18.7166,18.6391,18.6391,18700.0
2005-11-04 11:55:00,28.87,28.96,28.87,28.94,11900.0,18.6391,18.6972,18.6391,18.6843,11900.0
2005-11-04 12:00:00,28.94,28.94,28.8,28.82,12200.0,18.6843,18.6843,18.5939,18.6068,12200.0
2005-11-04 12:05:00,28.82,28.87,28.81,28.85,6300.0,18.6068,18.6391,18.6003,18.6262,6300.0
2005-11-04 12:10:00,28.86,28.93,28.86,28.89,5900.0,18.6326,18.6778,18.6326,18.652,5900.0
2005-11-04 12:15:00,28.9,28.92,28.9,28.91,6000.0,18.6585,18.6714,18.6585,18.6649,6000.0
2005-11-04 12:20:00,28.92,28.92,28.89,28.89,8700.0,18.6714,18.6714,18.652,18.652,8700.0
2005-11-04 12:25:00,28.89,28.95,28.89,28.94,15900.0,18.652,18.6907,18.652,18.6843,15900.0
2005-11-04 12:30:00,28.95,28.98,28.94,28.94,14300.0,18.6907,18.7101,18.6843,18.6843,14300.0
2005-11-04 12:35:00,28.93,28.94,28.92,28.94,3500.0,18.6778,18.6843,18.6714,18.6843,3500.0
2005-11-04 12:40:00,28.95,28.96,28.94,28.96,8600.0,18.6907,18.6972,18.6843,18.6972,8600.0
2005-11-04 12:45:00,28.96,28.99,28.95,28.97,17100.0,18.6972,18.7166,18.6907,18.7036,17100.0
2005-11-04 12:50:00,28.97,28.99,28.97,28.98,6800.0,18.7036,18.7166,18.7036,18.7101,6800.0
2005-11-04 12:55:00,28.98,29.0,28.98,28.99,5200.0,18.7101,18.723,18.7101,18.7166,5200.0
2005-11-04 13:00:00,28.99,28.99,28.92,28.95,13300.0,18.7166,18.7166,18.6714,18.6907,13300.0
2005-11-04 13:05:00,28.94,28.95,28.93,28.95,3500.0,18.6843,18.6907,18.6778,18.6907,3500.0
2005-11-04 13:10:00,28.94,28.94,28.86,28.89,27000.0,18.6843,18.6843,18.6326,18.652,27000.0
2005-11-04 13:15:00,28.88,28.92,28.86,28.88,10500.0,18.6455,18.6714,18.6326,18.6455,10500.0
2005-11-04 13:20:00,28.89,28.89,28.88,28.88,4600.0,18.652,18.652,18.6455,18.6455,4600.0
2005-11-04 13:25:00,28.89,28.95,28.89,28.91,7900.0,18.652,18.6907,18.652,18.6649,7900.0
2005-11-04 13:30:00,28.92,28.92,28.9,28.91,23600.0,18.6714,18.6714,18.6585,18.6649,23600.0
2005-11-04 13:35:00,28.9,28.95,28.9,28.95,6400.0,18.6585,18.6907,18.6585,18.6907,6400.0
2005-11-04 13:40:00,28.94,28.95,28.92,28.93,9400.0,18.6843,18.6907,18.6714,18.6778,9400.0
2005-11-04 13:45:00,28.92,28.92,28.8,28.82,17900.0,18.6714,18.6714,18.5939,18.6068,17900.0
2005-11-04 13:50:00,28.83,28.84,28.8,28.81,20900.0,18.6133,18.6197,18.5939,18.6003,20900.0
2005-11-04 13:55:00,28.82,28.84,28.8,28.8,16000.0,18.6068,18.6197,18.5939,18.5939,16000.0
2005-11-04 14:00:00,28.8,28.8,28.79,28.8,14100.0,18.5939,18.5939,18.5874,18.5939,14100.0
2005-11-04 14:05:00,28.8,28.87,28.79,28.87,11500.0,18.5939,18.6391,18.5874,18.6391,11500.0
2005-11-04 14:10:00,28.85,28.86,28.81,28.84,15700.0,18.6262,18.6326,18.6003,18.6197,15700.0
2005-11-04 14:15:00,28.86,28.9,28.85,28.86,6200.0,18.6326,18.6585,18.6262,18.6326,6200.0
2005-11-04 14:20:00,28.85,28.96,28.85,28.93,26500.0,18.6262,18.6972,18.6262,18.6778,26500.0
2005-11-04 14:25:00,28.93,28.94,28.88,28.88,8300.0,18.6778,18.6843,18.6455,18.6455,8300.0
2005-11-04 14:30:00,28.88,28.9,28.88,28.9,9400.0,18.6455,18.6585,18.6455,18.6585,9400.0
2005-11-04 14:35:00,28.9,28.91,28.83,28.83,9200.0,18.6585,18.6649,18.6133,18.6133,9200.0
2005-11-04 14:40:00,28.85,28.9,28.84,28.89,20400.0,18.6262,18.6585,18.6197,18.652,20400.0
2005-11-04 14:45:00,28.89,28.89,28.84,28.85,11300.0,18.652,18.652,18.6197,18.6262,11300.0
2005-11-04 14:50:00,28.85,28.89,28.84,28.87,23700.0,18.6262,18.652,18.6197,18.6391,23700.0
2005-11-04 14:55:00,28.87,28.96,28.87,28.93,24800.0,18.6391,18.6972,18.6391,18.6778,24800.0
2005-11-04 15:00:00,28.91,28.91,28.86,28.88,17000.0,18.6649,18.6649,18.6326,18.6455,17000.0
2005-11-04 15:05:00,28.88,28.91,28.87,28.91,11300.0,18.6455,18.6649,18.6391,18.6649,11300.0
2005-11-04 15:10:00,28.9,28.96,28.9,28.92,23600.0,18.6585,18.6972,18.6585,18.6714,23600.0
2005-11-04 15:15:00,28.92,28.95,28.91,28.92,9100.0,18.6714,18.6907,18.6649,18.6714,9100.0
2005-11-04 15:20:00,28.92,28.93,28.9,28.9,12100.0,18.6714,18.6778,18.6585,18.6585,12100.0
2005-11-04 15:25:00,28.9,28.9,28.86,28.88,19600.0,18.6585,18.6585,18.6326,18.6455,19600.0
2005-11-04 15:30:00,28.88,28.88,28.84,28.84,15800.0,18.6455,18.6455,18.6197,18.6197,15800.0
2005-11-04 15:35:00,28.84,28.88,28.84,28.87,13000.0,18.6197,18.6455,18.6197,18.6391,13000.0
2005-11-04 15:40:00,28.87,28.95,28.87,28.93,37400.0,18.6391,18.6907,18.6391,18.6778,37400.0
2005-11-04 15:45:00,28.93,28.94,28.89,28.91,20800.0,18.6778,18.6843,18.652,18.6649,20800.0
2005-11-04 15:50:00,28.92,28.94,28.89,28.9,22200.0,18.6714,18.6843,18.652,18.6585,22200.0
2005-11-04 15:55:00,28.91,28.94,28.88,28.88,29800.0,18.6649,18.6843,18.6455,18.6455,29800.0
2005-11-07 09:30:00,29.04,29.06,28.9,28.95,49900.0,18.7488,18.7618,18.6585,18.6907,49900.0
2005-11-07 09:35:00,28.96,29.03,28.92,29.0,29200.0,18.6972,18.7424,18.6714,18.723,29200.0
2005-11-07 09:40:00,28.98,29.0,28.92,28.92,17100.0,18.7101,18.723,18.6714,18.6714,17100.0
2005-11-07 09:45:00,28.93,29.0,28.82,28.82,33000.0,18.6778,18.723,18.6068,18.6068,33000.0
2005-11-07 09:50:00,28.81,28.87,28.78,28.86,25300.0,18.6003,18.6391,18.581,18.6326,25300.0
2005-11-07 09:55:00,28.86,28.93,28.82,28.92,10400.0,18.6326,18.6778,18.6068,18.6714,10400.0
2005-11-07 10:00:00,28.93,28.93,28.87,28.87,39400.0,18.6778,18.6778,18.6391,18.6391,39400.0
2005-11-07 10:05:00,28.87,29.04,28.86,29.0,33600.0,18.6391,18.7488,18.6326,18.723,33600.0
2005-11-07 10:10:00,28.99,28.99,28.91,28.91,16900.0,18.7166,18.7166,18.6649,18.6649,16900.0
2005-11-07 10:15:00,28.91,28.98,28.9,28.95,23000.0,18.6649,18.7101,18.6585,18.6907,23000.0
2005-11-07 10:20:00,28.94,28.94,28.9,28.91,99100.0,18.6843,18.6843,18.6585,18.6649,99100.0
2005-11-07 10:25:00,28.91,28.95,28.9,28.93,13600.0,18.6649,18.6907,18.6585,18.6778,13600.0
2005-11-07 10:30:00,28.93,28.94,28.84,28.85,33700.0,18.6778,18.6843,18.6197,18.6262,33700.0
2005-11-07 10:35:00,28.85,28.87,28.84,28.87,17700.0,18.6262,18.6391,18.6197,18.6391,17700.0
2005-11-07 10:40:00,28.87,28.92,28.86,28.89,7600.0,18.6391,18.6714,18.6326,18.652,7600.0
2005-11-07 10:45:00,28.89,28.92,28.89,28.9,9500.0,18.652,18.6714,18.652,18.6585,9500.0
2005-11-07 10:50:00,28.9,28.92,28.9,28.91,8000.0,18.6585,18.6714,18.6585,18.6649,8000.0
2005-11-07 10:55:00,28.91,28.99,28.9,28.98,14900.0,18.6649,18.7166,18.6585,18.7101,14900.0
2005-11-07 11:00:00,28.98,29.01,28.93,28.95,19800.0,18.7101,18.7295,18.6778,18.6907,19800.0
2005-11-07 11:05:00,28.95,28.98,28.95,28.96,24500.0,18.6907,18.7101,18.6907,18.6972,24500.0
2005-11-07 11:10:00,28.97,28.97,28.86,28.86,23100.0,18.7036,18.7036,18.6326,18.6326,23100.0
2005-11-07 11:15:00,28.88,28.9,28.86,28.87,31600.0,18.6455,18.6585,18.6326,18.6391,31600.0
2005-11-07 11:20:00,28.87,28.93,28.86,28.92,30200.0,18.6391,18.6778,18.6326,18.6714,30200.0
2005-11-07 11:25:00,28.91,28.92,28.86,28.88,15700.0,18.6649,18.6714,18.6326,18.6455,15700.0
2005-11-07 11:30:00,28.88,28.93,28.88,28.93,6800.0,18.6455,18.6778,18.6455,18.6778,6800.0
2005-11-07 11:35:00,28.93,28.94,28.9,28.9,6800.0,18.6778,18.6843,18.6585,18.6585,6800.0
2005-11-07 11:40:00,28.91,28.91,28.86,28.9,14500.0,18.6649,18.6649,18.6326,18.6585,14500.0
2005-11-07 11:45:00,28.91,28.94,28.91,28.91,9300.0,18.6649,18.6843,18.6649,18.6649,9300.0
2005-11-07 11:50:00,28.92,28.95,28.9,28.95,10400.0,18.6714,18.6907,18.6585,18.6907,10400.0
2005-11-07 11:55:00,28.95,28.99,28.95,28.98,10200.0,18.6907,18.7166,18.6907,18.7101,10200.0
2005-11-07 12:00:00,28.98,28.99,28.92,28.92,18000.0,18.7101,18.7166,18.6714,18.6714,18000.0
2005-11-07 12:05:00,28.93,28.93,28.88,28.89,6000.0,18.6778,18.6778,18.6455,18.652,6000.0
2005-11-07 12:10:00,28.9,28.97,28.89,28.97,5600.0,18.6585,18.7036,18.652,18.7036,5600.0
2005-11-07 12:15:00,28.97,28.98,28.96,28.97,3200.0,18.7036,18.7101,18.6972,18.7036,3200.0
2005-11-07 12:20:00,28.97,28.98,28.93,28.94,13600.0,18.7036,18.7101,18.6778,18.6843,13600.0
2005-11-07 12:25:00,28.94,28.94,28.92,28.93,3100.0,18.6843,18.6843,18.6714,18.6778,3100.0
2005-11-07 12:30:00,28.93,28.94,28.88,28.88,6200.0,18.6778,18.6843,18.6455,18.6455,6200.0
2005-11-07 12:35:00,28.88,28.91,28.88,28.9,18000.0,18.6455,18.6649,18.6455,18.6585,18000.0
2005-11-07 12:40:00,28.9,28.91,28.84,28.86,34800.0,18.6585,18.6649,18.6197,18.6326,34800.0
2005-11-07 12:45:00,28.86,28.89,28.85,28.85,26000.0,18.6326,18.652,18.6262,18.6262,26000.0
2005-11-07 12:50:00,28.85,28.87,28.85,28.86,12900.0,18.6262,18.6391,18.6262,18.6326,12900.0
2005-11-07 12:55:00,28.85,28.85,28.81,28.85,30500.0,18.6262,18.6262,18.6003,18.6262,30500.0
2005-11-07 13:00:00,28.86,28.88,28.85,28.85,7000.0,18.6326,18.6455,18.6262,18.6262,7000.0
2005-11-07 13:05:00,28.85,28.87,28.82,28.83,10900.0,18.6262,18.6391,18.6068,18.6133,10900.0
2005-11-07 13:10:00,28.83,28.85,28.79,28.79,25000.0,18.6133,18.6262,18.5874,18.5874,25000.0
2005-11-07 13:15:00,28.79,28.79,28.78,28.79,12500.0,18.5874,18.5874,18.581,18.5874,12500.0
2005-11-07 13:20:00,28.79,28.83,28.77,28.81,19200.0,18.5874,18.6133,18.5745,18.6003,19200.0
2005-11-07 13:25:00,28.81,28.89,28.81,28.84,30800.0,18.6003,18.652,18.6003,18.6197,30800.0
2005-11-07 13:30:00,28.83,28.84,28.78,28.78,53800.0,18.6133,18.6197,18.581,18.581,53800.0
2005-11-07 13:35:00,28.78,28.8,28.75,28.77,19500.0,18.581,18.5939,18.5616,18.5745,19500.0
2005-11-07 13:40:00,28.78,28.8,28.77,28.78,9700.0,18.581,18.5939,18.5745,18.581,9700.0
2005-11-07 13:45:00,28.79,28.8,28.79,28.79,4600.0,18.5874,18.5939,18.5874,18.5874,4600.0
2005-11-07 13:50:00,28.79,28.81,28.76,28.81,27300.0,18.5874,18.6003,18.5681,18.6003,27300.0
2005-11-07 13:55:00,28.81,28.85,28.81,28.85,7800.0,18.6003,18.6262,18.6003,18.6262,7800.0
2005-11-07 14:00:00,28.82,28.83,28.78,28.83,18800.0,18.6068,18.6133,18.581,18.6133,18800.0
2005-11-07 14:05:00,28.83,28.9,28.83,28.89,9600.0,18.6133,18.6585,18.6133,18.652,9600.0
2005-11-07 14:10:00,28.9,28.96,28.88,28.93,16600.0,18.6585,18.6972,18.6455,18.6778,16600.0
2005-11-07 14:15:00,28.95,28.97,28.88,28.91,18200.0,18.6907,18.7036,18.6455,18.6649,18200.0
2005-11-07 14:20:00,28.92,28.92,28.89,28.9,33700.0,18.6714,18.6714,18.652,18.6585,33700.0
2005-11-07 14:25:00,28.9,28.9,28.86,28.87,32500.0,18.6585,18.6585,18.6326,18.6391,32500.0
2005-11-07 14:30:00,28.87,28.87,28.83,28.84,18400.0,18.6391,18.6391,18.6133,18.6197,18400.0
2005-11-07 14:35:00,28.84,28.85,28.82,28.84,27200.0,18.6197,18.6262,18.6068,18.6197,27200.0
2005-11-07 14:40:00,28.83,28.85,28.83,28.85,19000.0,18.6133,18.6262,18.6133,18.6262,19000.0
2005-11-07 14:45:00,28.85,28.85,28.83,28.83,23200.0,18.6262,18.6262,18.6133,18.6133,23200.0
2005-11-07 14:50:00,28.84,28.85,28.84,28.85,21300.0,18.6197,18.6262,18.6197,18.6262,21300.0
2005-11-07 14:55:00,28.84,28.85,28.84,28.85,24300.0,18.6197,18.6262,18.6197,18.6262,24300.0
2005-11-07 15:00:00,28.85,28.85,28.83,28.84,17000.0,18.6262,18.6262,18.6133,18.6197,17000.0
2005-11-07 15:05:00,28.84,28.85,28.82,28.83,22400.0,18.6197,18.6262,18.6068,18.6133,22400.0
2005-11-07 15:10:00,28.82,28.83,28.77,28.77,15200.0,18.6068,18.6133,18.5745,18.5745,15200.0
2005-11-07 15:15:00,28.76,28.77,28.73,28.75,25200.0,18.5681,18.5745,18.5487,18.5616,25200.0
2005-11-07 15:20:00,28.74,28.75,28.7,28.71,17500.0,18.5552,18.5616,18.5293,18.5358,17500.0
2005-11-07 15:25:00,28.7,28.7,28.68,28.7,19100.0,18.5293,18.5293,18.5164,18.5293,19100.0
2005-11-07 15:30:00,28.7,28.8,28.7,28.8,12300.0,18.5293,18.5939,18.5293,18.5939,12300.0
2005-11-07 15:35:00,28.78,28.8,28.78,28.78,11400.0,18.581,18.5939,18.581,18.581,11400.0
2005-11-07 15:40:00,28.79,28.79,28.76,28.78,36300.0,18.5874,18.5874,18.5681,18.581,36300.0
2005-11-07 15:45:00,28.78,28.78,28.73,28.74,39100.0,18.581,18.581,18.5487,18.5552,39100.0
2005-11-07 15:50:00,28.74,28.78,28.74,28.78,39700.0,18.5552,18.581,18.5552,18.581,39700.0
2005-11-07 15:55:00,28.77,28.78,28.68,28.7,126000.0,18.5745,18.581,18.5164,18.5293,126000.0
2005-11-08 09:30:00,28.69,28.69,28.51,28.51,28800.0,18.5229,18.5229,18.4067,18.4067,28800.0
2005-11-08 09:35:00,28.5,28.5,28.38,28.46,24600.0,18.4002,18.4002,18.3227,18.3744,24600.0
2005-11-08 09:40:00,28.46,28.6,28.41,28.5,31400.0,18.3744,18.4648,18.3421,18.4002,31400.0
2005-11-08 09:45:00,28.5,28.54,28.47,28.51,30700.0,18.4002,18.426,18.3808,18.4067,30700.0
2005-11-08 09:50:00,28.51,28.62,28.49,28.57,29000.0,18.4067,18.4777,18.3937,18.4454,29000.0
2005-11-08 09:55:00,28.56,28.6,28.52,28.52,34700.0,18.4389,18.4648,18.4131,18.4131,34700.0
2005-11-08 10:00:00,28.52,28.53,28.48,28.5,35300.0,18.4131,18.4196,18.3873,18.4002,35300.0
2005-11-08 10:05:00,28.5,28.55,28.49,28.5,47800.0,18.4002,18.4325,18.3937,18.4002,47800.0
2005-11-08 10:10:00,28.5,28.52,28.49,28.51,33900.0,18.4002,18.4131,18.3937,18.4067,33900.0
2005-11-08 10:15:00,28.51,28.51,28.34,28.36,68300.0,18.4067,18.4067,18.2969,18.3098,68300.0
2005-11-08 10:20:00,28.34,28.43,28.32,28.41,34500.0,18.2969,18.355,18.284,18.3421,34500.0
2005-11-08 10:25:00,28.41,28.43,28.39,28.43,12800.0,18.3421,18.355,18.3292,18.355,12800.0
2005-11-08 10:30:00,28.44,28.55,28.44,28.55,62300.0,18.3615,18.4325,18.3615,18.4325,62300.0
2005-11-08 10:35:00,28.55,28.55,28.43,28.47,28800.0,18.4325,18.4325,18.355,18.3808,28800.0
2005-11-08 10:40:00,28.47,28.49,28.43,28.43,14500.0,18.3808,18.3937,18.355,18.355,14500.0
2005-11-08 10:45:00,28.42,28.43,28.4,28.42,19400.0,18.3486,18.355,18.3356,18.3486,19400.0
2005-11-08 10:50:00,28.41,28.43,28.4,28.43,20100.0,18.3421,18.355,18.3356,18.355,20100.0
2005-11-08 10:55:00,28.43,28.43,28.39,28.42,49600.0,18.355,18.355,18.3292,18.3486,49600.0
2005-11-08 11:00:00,28.42,28.48,28.42,28.48,12000.0,18.3486,18.3873,18.3486,18.3873,12000.0
2005-11-08 11:05:00,28.46,28.46,28.39,28.42,31900.0,18.3744,18.3744,18.3292,18.3486,31900.0
2005-11-08 11:10:00,28.42,28.45,28.41,28.44,14300.0,18.3486,18.3679,18.3421,18.3615,14300.0
2005-11-08 11:15:00,28.43,28.44,28.41,28.41,9700.0,18.355,18.3615,18.3421,18.3421,9700.0
2005-11-08 11:20:00,28.41,28.49,28.41,28.49,24600.0,18.3421,18.3937,18.3421,18.3937,24600.0
2005-11-08 11:25:00,28.48,28.49,28.46,28.48,6900.0,18.3873,18.3937,18.3744,18.3873,6900.0
2005-11-08 11:30:00,28.47,28.48,28.41,28.43,10100.0,18.3808,18.3873,18.3421,18.355,10100.0
2005-11-08 11:35:00,28.42,28.44,28.42,28.43,9600.0,18.3486,18.3615,18.3486,18.355,9600.0
2005-11-08 11:40:00,28.42,28.44,28.41,28.44,7200.0,18.3486,18.3615,18.3421,18.3615,7200.0
2005-11-08 11:45:00,28.44,28.51,28.43,28.5,26500.0,18.3615,18.4067,18.355,18.4002,26500.0
2005-11-08 11:50:00,28.5,28.55,28.5,28.53,28200.0,18.4002,18.4325,18.4002,18.4196,28200.0
2005-11-08 11:55:00,28.54,28.55,28.52,28.53,26900.0,18.426,18.4325,18.4131,18.4196,26900.0
2005-11-08 12:00:00,28.53,28.55,28.53,28.54,15100.0,18.4196,18.4325,18.4196,18.426,15100.0
2005-11-08 12:05:00,28.54,28.58,28.52,28.54,55200.0,18.426,18.4519,18.4131,18.426,55200.0
2005-11-08 12:10:00,28.5,28.55,28.5,28.54,23100.0,18.4002,18.4325,18.4002,18.426,23100.0
2005-11-08 12:15:00,28.54,28.56,28.54,28.56,9600.0,18.426,18.4389,18.426,18.4389,9600.0
2005-11-08 12:20:00,28.56,28.57,28.56,28.56,13500.0,18.4389,18.4454,18.4389,18.4389,13500.0
2005-11-08 12:25:00,28.57,28.62,28.55,28.61,18000.0,18.4454,18.4777,18.4325,18.4712,18000.0
2005-11-08 12:30:00,28.61,28.61,28.59,28.6,8600.0,18.4712,18.4712,18.4583,18.4648,8600.0
2005-11-08 12:35:00,28.6,28.6,28.53,28.54,30000.0,18.4648,18.4648,18.4196,18.426,30000.0
2005-11-08 12:40:00,28.54,28.54,28.49,28.49,3200.0,18.426,18.426,18.3937,18.3937,3200.0
2005-11-08 12:45:00,28.5,28.55,28.49,28.52,26500.0,18.4002,18.4325,18.3937,18.4131,26500.0
2005-11-08 12:50:00,28.54,28.55,28.49,28.49,3600.0,18.426,18.4325,18.3937,18.3937,3600.0
2005-11-08 12:55:00,28.49,28.51,28.48,28.5,10100.0,18.3937,18.4067,18.3873,18.4002,10100.0
2005-11-08 13:00:00,28.52,28.52,28.48,28.52,7600.0,18.4131,18.4131,18.3873,18.4131,7600.0
2005-11-08 13:05:00,28.5,28.51,28.49,28.49,41000.0,18.4002,18.4067,18.3937,18.3937,41000.0
2005-11-08 13:10:00,28.5,28.51,28.49,28.51,20200.0,18.4002,18.4067,18.3937,18.4067,20200.0
2005-11-08 13:15:00,28.5,28.51,28.49,28.5,18400.0,18.4002,18.4067,18.3937,18.4002,18400.0
2005-11-08 13:20:00,28.5,28.51,28.49,28.5,20300.0,18.4002,18.4067,18.3937,18.4002,20300.0
2005-11-08 13:25:00,28.5,28.55,28.5,28.51,40600.0,18.4002,18.4325,18.4002,18.4067,40600.0
2005-11-08 13:30:00,28.52,28.53,28.51,28.53,9300.0,18.4131,18.4196,18.4067,18.4196,9300.0
2005-11-08 13:35:00,28.53,28.55,28.52,28.54,22500.0,18.4196,18.4325,18.4131,18.426,22500.0
2005-11-08 13:40:00,28.54,28.56,28.5,28.51,26800.0,18.426,18.4389,18.4002,18.4067,26800.0
2005-11-08 13:45:00,28.51,28.51,28.5,28.5,13400.0,18.4067,18.4067,18.4002,18.4002,13400.0
2005-11-08 13:50:00,28.5,28.51,28.49,28.5,23600.0,18.4002,18.4067,18.3937,18.4002,23600.0
2005-11-08 13:55:00,28.5,28.52,28.49,28.52,16000.0,18.4002,18.4131,18.3937,18.4131,16000.0
2005-11-08 14:00:00,28.51,28.51,28.5,28.51,12500.0,18.4067,18.4067,18.4002,18.4067,12500.0
2005-11-08 14:05:00,28.51,28.52,28.5,28.5,11600.0,18.4067,18.4131,18.4002,18.4002,11600.0
2005-11-08 14:10:00,28.5,28.54,28.5,28.54,7500.0,18.4002,18.426,18.4002,18.426,7500.0
2005-11-08 14:15:00,28.54,28.54,28.5,28.52,4900.0,18.426,18.426,18.4002,18.4131,4900.0
2005-11-08 14:20:00,28.51,28.54,28.5,28.5,6500.0,18.4067,18.426,18.4002,18.4002,6500.0
2005-11-08 14:25:00,28.49,28.52,28.49,28.52,10000.0,18.3937,18.4131,18.3937,18.4131,10000.0
2005-11-08 14:30:00,28.51,28.51,28.48,28.5,20200.0,18.4067,18.4067,18.3873,18.4002,20200.0
2005-11-08 14:35:00,28.5,28.5,28.49,28.5,13200.0,18.4002,18.4002,18.3937,18.4002,13200.0
2005-11-08 14:40:00,28.5,28.51,28.48,28.5,24900.0,18.4002,18.4067,18.3873,18.4002,24900.0
2005-11-08 14:45:00,28.49,28.51,28.49,28.5,27600.0,18.3937,18.4067,18.3937,18.4002,27600.0
2005-11-08 14:50:00,28.5,28.52,28.5,28.5,12800.0,18.4002,18.4131,18.4002,18.4002,12800.0
2005-11-08 14:55:00,28.49,28.5,28.48,28.5,46400.0,18.3937,18.4002,18.3873,18.4002,46400.0
2005-11-08 15:00:00,28.5,28.5,28.49,28.5,28600.0,18.4002,18.4002,18.3937,18.4002,28600.0
2005-11-08 15:05:00,28.49,28.5,28.49,28.5,23800.0,18.3937,18.4002,18.3937,18.4002,23800.0
2005-11-08 15:10:00,28.5,28.5,28.49,28.5,23300.0,18.4002,18.4002,18.3937,18.4002,23300.0
2005-11-08 15:15:00,28.5,28.51,28.49,28.5,35500.0,18.4002,18.4067,18.3937,18.4002,35500.0
2005-11-08 15:20:00,28.5,28.51,28.49,28.49,23100.0,18.4002,18.4067,18.3937,18.3937,23100.0
2005-11-08 15:25:00,28.5,28.5,28.49,28.5,17000.0,18.4002,18.4002,18.3937,18.4002,17000.0
2005-11-08 15:30:00,28.51,28.54,28.5,28.53,35000.0,18.4067,18.426,18.4002,18.4196,35000.0
2005-11-08 15:35:00,28.53,28.53,28.48,28.49,85800.0,18.4196,18.4196,18.3873,18.3937,85800.0
2005-11-08 15:40:00,28.49,28.53,28.48,28.53,82800.0,18.3937,18.4196,18.3873,18.4196,82800.0
2005-11-08 15:45:00,28.51,28.54,28.5,28.54,34900.0,18.4067,18.426,18.4002,18.426,34900.0
2005-11-08 15:50:00,28.54,28.56,28.51,28.53,39300.0,18.426,18.4389,18.4067,18.4196,39300.0
2005-11-08 15:55:00,28.53,28.55,28.49,28.52,41400.0,18.4196,18.4325,18.3937,18.4131,41400.0
2005-11-09 09:30:00,28.4,28.4,28.3,28.38,36800.0,18.3356,18.3356,18.2711,18.3227,36800.0
2005-11-09 09:35:00,28.38,28.43,28.37,28.41,12000.0,18.3227,18.355,18.3163,18.3421,12000.0
2005-11-09 09:40:00,28.42,28.42,28.3,28.32,14400.0,18.3486,18.3486,18.2711,18.284,14400.0
2005-11-09 09:45:00,28.32,28.34,28.31,28.34,12300.0,18.284,18.2969,18.2775,18.2969,12300.0
2005-11-09 09:50:00,28.33,28.36,28.32,28.34,20600.0,18.2904,18.3098,18.284,18.2969,20600.0
2005-11-09 09:55:00,28.33,28.33,28.31,28.32,14200.0,18.2904,18.2904,18.2775,18.284,14200.0
2005-11-09 10:00:00,28.32,28.33,28.31,28.32,13000.0,18.284,18.2904,18.2775,18.284,13000.0
2005-11-09 10:05:00,28.32,28.36,28.31,28.36,13000.0,18.284,18.3098,18.2775,18.3098,13000.0
2005-11-09 10:10:00,28.36,28.38,28.35,28.35,38700.0,18.3098,18.3227,18.3034,18.3034,38700.0
2005-11-09 10:15:00,28.36,28.37,28.36,28.36,8600.0,18.3098,18.3163,18.3098,18.3098,8600.0
2005-11-09 10:20:00,28.37,28.42,28.36,28.37,18700.0,18.3163,18.3486,18.3098,18.3163,18700.0
2005-11-09 10:25:00,28.38,28.39,28.34,28.39,19300.0,18.3227,18.3292,18.2969,18.3292,19300.0
2005-11-09 10:30:00,28.38,28.44,28.38,28.44,18100.0,18.3227,18.3615,18.3227,18.3615,18100.0
2005-11-09 10:35:00,28.44,28.52,28.42,28.42,12300.0,18.3615,18.4131,18.3486,18.3486,12300.0
2005-11-09 10:40:00,28.44,28.47,28.42,28.46,14900.0,18.3615,18.3808,18.3486,18.3744,14900.0
2005-11-09 10:45:00,28.46,28.49,28.38,28.38,15200.0,18.3744,18.3937,18.3227,18.3227,15200.0
2005-11-09 10:50:00,28.39,28.43,28.39,28.43,7600.0,18.3292,18.355,18.3292,18.355,7600.0
2005-11-09 10:55:00,28.43,28.43,28.35,28.39,7700.0,18.355,18.355,18.3034,18.3292,7700.0
2005-11-09 11:00:00,28.36,28.37,28.34,28.35,8700.0,18.3098,18.3163,18.2969,18.3034,8700.0
2005-11-09 11:05:00,28.35,28.37,28.34,28.37,14400.0,18.3034,18.3163,18.2969,18.3163,14400.0
2005-11-09 11:10:00,28.36,28.37,28.34,28.37,18900.0,18.3098,18.3163,18.2969,18.3163,18900.0
2005-11-09 11:15:00,28.36,28.37,28.34,28.37,4100.0,18.3098,18.3163,18.2969,18.3163,4100.0
2005-11-09 11:20:00,28.36,28.37,28.35,28.36,11300.0,18.3098,18.3163,18.3034,18.3098,11300.0
2005-11-09 11:25:00,28.35,28.39,28.34,28.34,11600.0,18.3034,18.3292,18.2969,18.2969,11600.0
2005-11-09 11:30:00,28.35,28.36,28.32,28.36,29300.0,18.3034,18.3098,18.284,18.3098,29300.0
2005-11-09 11:35:00,28.36,28.4,28.35,28.39,9500.0,18.3098,18.3356,18.3034,18.3292,9500.0
2005-11-09 11:40:00,28.38,28.38,28.34,28.37,36000.0,18.3227,18.3227,18.2969,18.3163,36000.0
2005-11-09 11:45:00,28.37,28.38,28.34,28.35,14500.0,18.3163,18.3227,18.2969,18.3034,14500.0
2005-11-09 11:50:00,28.36,28.36,28.35,28.36,6600.0,18.3098,18.3098,18.3034,18.3098,6600.0
2005-11-09 11:55:00,28.36,28.37,28.36,28.37,1900.0,18.3098,18.3163,18.3098,18.3163,1900.0
2005-11-09 12:00:00,28.37,28.37,28.35,28.35,3400.0,18.3163,18.3163,18.3034,18.3034,3400.0
2005-11-09 12:05:00,28.34,28.37,28.34,28.37,15900.0,18.2969,18.3163,18.2969,18.3163,15900.0
2005-11-09 12:10:00,28.37,28.37,28.34,28.35,29400.0,18.3163,18.3163,18.2969,18.3034,29400.0
2005-11-09 12:15:00,28.34,28.42,28.34,28.42,20200.0,18.2969,18.3486,18.2969,18.3486,20200.0
2005-11-09 12:20:00,28.42,28.47,28.38,28.43,24100.0,18.3486,18.3808,18.3227,18.355,24100.0
2005-11-09 12:25:00,28.43,28.46,28.43,28.46,25100.0,18.355,18.3744,18.355,18.3744,25100.0
2005-11-09 12:30:00,28.44,28.44,28.36,28.4,7900.0,18.3615,18.3615,18.3098,18.3356,7900.0
2005-11-09 12:35:00,28.39,28.42,28.39,28.4,12000.0,18.3292,18.3486,18.3292,18.3356,12000.0
2005-11-09 12:40:00,28.4,28.41,28.39,28.39,6700.0,18.3356,18.3421,18.3292,18.3292,6700.0
2005-11-09 12:45:00,28.39,28.39,28.36,28.37,22600.0,18.3292,18.3292,18.3098,18.3163,22600.0
2005-11-09 12:50:00,28.38,28.39,28.37,28.37,16300.0,18.3227,18.3292,18.3163,18.3163,16300.0
2005-11-09 12:55:00,28.37,28.39,28.36,28.37,3000.0,18.3163,18.3292,18.3098,18.3163,3000.0
2005-11-09 13:00:00,28.37,28.37,28.34,28.36,5600.0,18.3163,18.3163,18.2969,18.3098,5600.0
2005-11-09 13:05:00,28.36,28.38,28.36,28.38,7400.0,18.3098,18.3227,18.3098,18.3227,7400.0
2005-11-09 13:10:00,28.38,28.39,28.37,28.37,7300.0,18.3227,18.3292,18.3163,18.3163,7300.0
2005-11-09 13:15:00,28.36,28.37,28.36,28.37,5600.0,18.3098,18.3163,18.3098,18.3163,5600.0
2005-11-09 13:20:00,28.36,28.37,28.34,28.36,33400.0,18.3098,18.3163,18.2969,18.3098,33400.0
2005-11-09 13:25:00,28.37,28.37,28.35,28.36,27900.0,18.3163,18.3163,18.3034,18.3098,27900.0
2005-11-09 13:30:00,28.35,28.36,28.35,28.36,14500.0,18.3034,18.3098,18.3034,18.3098,14500.0
2005-11-09 13:35:00,28.35,28.36,28.35,28.36,9400.0,18.3034,18.3098,18.3034,18.3098,9400.0
2005-11-09 13:40:00,28.35,28.36,28.35,28.36,4400.0,18.3034,18.3098,18.3034,18.3098,4400.0
2005-11-09 13:45:00,28.36,28.36,28.34,28.35,39600.0,18.3098,18.3098,18.2969,18.3034,39600.0
2005-11-09 13:50:00,28.35,28.36,28.3,28.34,124300.0,18.3034,18.3098,18.2711,18.2969,124300.0
2005-11-09 13:55:00,28.34,28.35,28.26,28.28,49700.0,18.2969,18.3034,18.2453,18.2582,49700.0
2005-11-09 14:00:00,28.27,28.27,28.26,28.26,23700.0,18.2517,18.2517,18.2453,18.2453,23700.0
2005-11-09 14:05:00,28.25,28.27,28.2,28.23,67400.0,18.2388,18.2517,18.2065,18.2259,67400.0
2005-11-09 14:10:00,28.22,28.24,28.22,28.23,13700.0,18.2194,18.2323,18.2194,18.2259,13700.0
2005-11-09 14:15:00,28.24,28.25,28.23,28.25,27300.0,18.2323,18.2388,18.2259,18.2388,27300.0
2005-11-09 14:20:00,28.25,28.25,28.22,28.23,13500.0,18.2388,18.2388,18.2194,18.2259,13500.0
2005-11-09 14:25:00,28.23,28.25,28.23,28.25,7300.0,18.2259,18.2388,18.2259,18.2388,7300.0
2005-11-09 14:30:00,28.25,28.27,28.22,28.25,49400.0,18.2388,18.2517,18.2194,18.2388,49400.0
2005-11-09 14:35:00,28.25,28.27,28.25,28.26,24200.0,18.2388,18.2517,18.2388,18.2453,24200.0
2005-11-09 14:40:00,28.27,28.27,28.25,28.25,10900.0,18.2517,18.2517,18.2388,18.2388,10900.0
2005-11-09 14:45:00,28.25,28.26,28.24,28.24,62000.0,18.2388,18.2453,18.2323,18.2323,62000.0
2005-11-09 14:50:00,28.24,28.25,28.2,28.24,109900.0,18.2323,18.2388,18.2065,18.2323,109900.0
2005-11-09 14:55:00,28.25,28.26,28.24,28.25,19000.0,18.2388,18.2453,18.2323,18.2388,19000.0
2005-11-09 15:00:00,28.27,28.27,28.24,28.27,23200.0,18.2517,18.2517,18.2323,18.2517,23200.0
2005-11-09 15:05:00,28.26,28.31,28.26,28.3,20000.0,18.2453,18.2775,18.2453,18.2711,20000.0
2005-11-09 15:10:00,28.3,28.3,28.26,28.27,10100.0,18.2711,18.2711,18.2453,18.2517,10100.0
2005-11-09 15:15:00,28.27,28.33,28.25,28.33,19800.0,18.2517,18.2904,18.2388,18.2904,19800.0
2005-11-09 15:20:00,28.33,28.36,28.3,28.35,69100.0,18.2904,18.3098,18.2711,18.3034,69100.0
2005-11-09 15:25:00,28.35,28.38,28.35,28.35,31200.0,18.3034,18.3227,18.3034,18.3034,31200.0
2005-11-09 15:30:00,28.35,28.37,28.35,28.36,21700.0,18.3034,18.3163,18.3034,18.3098,21700.0
2005-11-09 15:35:00,28.36,28.37,28.3,28.31,50800.0,18.3098,18.3163,18.2711,18.2775,50800.0
2005-11-09 15:40:00,28.29,28.31,28.28,28.3,47300.0,18.2646,18.2775,18.2582,18.2711,47300.0
2005-11-09 15:45:00,28.3,28.3,28.26,28.27,50200.0,18.2711,18.2711,18.2453,18.2517,50200.0
2005-11-09 15:50:00,28.27,28.27,28.25,28.26,48600.0,18.2517,18.2517,18.2388,18.2453,48600.0
2005-11-09 15:55:00,28.26,28.27,28.23,28.23,64400.0,18.2453,18.2517,18.2259,18.2259,64400.0
2005-11-10 09:30:00,28.32,28.32,28.27,28.27,20300.0,18.284,18.284,18.2517,18.2517,20300.0
2005-11-10 09:35:00,28.27,28.27,28.16,28.26,7400.0,18.2517,18.2517,18.1807,18.2453,7400.0
2005-11-10 09:40:00,28.26,28.3,28.26,28.28,10400.0,18.2453,18.2711,18.2453,18.2582,10400.0
2005-11-10 09:45:00,28.28,28.36,28.28,28.36,12100.0,18.2582,18.3098,18.2582,18.3098,12100.0
2005-11-10 09:50:00,28.33,28.39,28.32,28.37,27100.0,18.2904,18.3292,18.284,18.3163,27100.0
2005-11-10 09:55:00,28.38,28.41,28.3,28.31,21000.0,18.3227,18.3421,18.2711,18.2775,21000.0
2005-11-10 10:00:00,28.3,28.35,28.3,28.35,20900.0,18.2711,18.3034,18.2711,18.3034,20900.0
2005-11-10 10:05:00,28.33,28.33,28.23,28.23,13100.0,18.2904,18.2904,18.2259,18.2259,13100.0
2005-11-10 10:10:00,28.23,28.24,28.16,28.17,37400.0,18.2259,18.2323,18.1807,18.1871,37400.0
2005-11-10 10:15:00,28.16,28.17,28.08,28.11,33900.0,18.1807,18.1871,18.129,18.1484,33900.0
2005-11-10 10:20:00,28.11,28.15,28.09,28.15,44600.0,18.1484,18.1742,18.1355,18.1742,44600.0
2005-11-10 10:25:00,28.14,28.19,28.14,28.17,37000.0,18.1678,18.2001,18.1678,18.1871,37000.0
2005-11-10 10:30:00,28.16,28.21,28.15,28.21,110700.0,18.1807,18.213,18.1742,18.213,110700.0
2005-11-10 10:35:00,28.22,28.26,28.21,28.21,7400.0,18.2194,18.2453,18.213,18.213,7400.0
2005-11-10 10:40:00,28.21,28.27,28.2,28.22,14900.0,18.213,18.2517,18.2065,18.2194,14900.0
2005-11-10 10:45:00,28.22,28.26,28.22,28.26,11400.0,18.2194,18.2453,18.2194,18.2453,11400.0
2005-11-10 10:50:00,28.27,28.29,28.22,28.23,6200.0,18.2517,18.2646,18.2194,18.2259,6200.0
2005-11-10 10:55:00,28.24,28.3,28.24,28.28,6900.0,18.2323,18.2711,18.2323,18.2582,6900.0
2005-11-10 11:00:00,28.28,28.3,28.27,28.3,13000.0,18.2582,18.2711,18.2517,18.2711,13000.0
2005-11-10 11:05:00,28.28,28.33,28.25,28.33,11700.0,18.2582,18.2904,18.2388,18.2904,11700.0
2005-11-10 11:10:00,28.32,28.33,28.27,28.28,8900.0,18.284,18.2904,18.2517,18.2582,8900.0
2005-11-10 11:15:00,28.28,28.32,28.28,28.29,6700.0,18.2582,18.284,18.2582,18.2646,6700.0
2005-11-10 11:20:00,28.29,28.33,28.29,28.33,21600.0,18.2646,18.2904,18.2646,18.2904,21600.0
2005-11-10 11:25:00,28.33,28.33,28.3,28.31,14100.0,18.2904,18.2904,18.2711,18.2775,14100.0
2005-11-10 11:30:00,28.31,28.33,28.28,28.33,13800.0,18.2775,18.2904,18.2582,18.2904,13800.0
2005-11-10 11:35:00,28.33,28.37,28.32,28.34,14900.0,18.2904,18.3163,18.284,18.2969,14900.0
2005-11-10 11:40:00,28.34,28.37,28.34,28.36,17600.0,18.2969,18.3163,18.2969,18.3098,17600.0
2005-11-10 11:45:00,28.37,28.37,28.34,28.37,14800.0,18.3163,18.3163,18.2969,18.3163,14800.0
2005-11-10 11:50:00,28.37,28.45,28.36,28.41,36300.0,18.3163,18.3679,18.3098,18.3421,36300.0
2005-11-10 11:55:00,28.41,28.42,28.35,28.38,11600.0,18.3421,18.3486,18.3034,18.3227,11600.0
2005-11-10 12:00:00,28.38,28.39,28.38,28.38,15000.0,18.3227,18.3292,18.3227,18.3227,15000.0
2005-11-10 12:05:00,28.39,28.43,28.38,28.43,12000.0,18.3292,18.355,18.3227,18.355,12000.0
2005-11-10 12:10:00,28.42,28.44,28.39,28.44,5500.0,18.3486,18.3615,18.3292,18.3615,5500.0
2005-11-10 12:15:00,28.45,28.52,28.45,28.5,9500.0,18.3679,18.4131,18.3679,18.4002,9500.0
2005-11-10 12:20:00,28.51,28.52,28.49,28.5,7900.0,18.4067,18.4131,18.3937,18.4002,7900.0
2005-11-10 12:25:00,28.5,28.54,28.46,28.54,16100.0,18.4002,18.426,18.3744,18.426,16100.0
2005-11-10 12:30:00,28.54,28.61,28.54,28.57,12600.0,18.426,18.4712,18.426,18.4454,12600.0
2005-11-10 12:35:00,28.55,28.57,28.47,28.48,29200.0,18.4325,18.4454,18.3808,18.3873,29200.0
2005-11-10 12:40:00,28.48,28.48,28.44,28.46,12700.0,18.3873,18.3873,18.3615,18.3744,12700.0
2005-11-10 12:45:00,28.47,28.52,28.47,28.52,6300.0,18.3808,18.4131,18.3808,18.4131,6300.0
2005-11-10 12:50:00,28.52,28.54,28.49,28.49,9600.0,18.4131,18.426,18.3937,18.3937,9600.0
2005-11-10 12:55:00,28.49,28.49,28.48,28.49,1600.0,18.3937,18.3937,18.3873,18.3937,1600.0
2005-11-10 13:00:00,28.48,28.6,28.48,28.59,7500.0,18.3873,18.4648,18.3873,18.4583,7500.0
2005-11-10 13:05:00,28.58,28.66,28.58,28.62,21400.0,18.4519,18.5035,18.4519,18.4777,21400.0
2005-11-10 13:10:00,28.62,28.66,28.61,28.64,13800.0,18.4777,18.5035,18.4712,18.4906,13800.0
2005-11-10 13:15:00,28.65,28.65,28.61,28.61,8400.0,18.497,18.497,18.4712,18.4712,8400.0
2005-11-10 13:20:00,28.62,28.62,28.57,28.57,7500.0,18.4777,18.4777,18.4454,18.4454,7500.0
2005-11-10 13:25:00,28.58,28.69,28.58,28.65,34800.0,18.4519,18.5229,18.4519,18.497,34800.0
2005-11-10 13:30:00,28.66,28.75,28.66,28.71,32300.0,18.5035,18.5616,18.5035,18.5358,32300.0
2005-11-10 13:35:00,28.71,28.71,28.64,28.71,57300.0,18.5358,18.5358,18.4906,18.5358,57300.0
2005-11-10 13:40:00,28.71,28.79,28.7,28.78,21400.0,18.5358,18.5874,18.5293,18.581,21400.0
2005-11-10 13:45:00,28.78,28.8,28.72,28.72,15800.0,18.581,18.5939,18.5422,18.5422,15800.0
2005-11-10 13:50:00,28.72,28.88,28.72,28.88,27600.0,18.5422,18.6455,18.5422,18.6455,27600.0
2005-11-10 13:55:00,28.89,28.92,28.83,28.83,25300.0,18.652,18.6714,18.6133,18.6133,25300.0
2005-11-10 14:00:00,28.84,28.87,28.8,28.8,30900.0,18.6197,18.6391,18.5939,18.5939,30900.0
2005-11-10 14:05:00,28.8,28.88,28.8,28.84,27800.0,18.5939,18.6455,18.5939,18.6197,27800.0
2005-11-10 14:10:00,28.85,28.87,28.83,28.86,15700.0,18.6262,18.6391,18.6133,18.6326,15700.0
2005-11-10 14:15:00,28.86,28.88,28.85,28.85,16000.0,18.6326,18.6455,18.6262,18.6262,16000.0
2005-11-10 14:20:00,28.85,28.86,28.85,28.85,16700.0,18.6262,18.6326,18.6262,18.6262,16700.0
2005-11-10 14:25:00,28.85,28.93,28.85,28.91,11900.0,18.6262,18.6778,18.6262,18.6649,11900.0
2005-11-10 14:30:00,28.9,28.95,28.85,28.87,17000.0,18.6585,18.6907,18.6262,18.6391,17000.0
2005-11-10 14:35:00,28.85,28.87,28.83,28.86,10300.0,18.6262,18.6391,18.6133,18.6326,10300.0
2005-11-10 14:40:00,28.86,28.88,28.85,28.86,9900.0,18.6326,18.6455,18.6262,18.6326,9900.0
2005-11-10 14:45:00,28.86,28.89,28.85,28.86,17900.0,18.6326,18.652,18.6262,18.6326,17900.0
2005-11-10 14:50:00,28.86,28.87,28.85,28.86,15500.0,18.6326,18.6391,18.6262,18.6326,15500.0
2005-11-10 14:55:00,28.87,28.95,28.86,28.95,37800.0,18.6391,18.6907,18.6326,18.6907,37800.0
2005-11-10 15:00:00,28.95,28.97,28.91,28.93,24100.0,18.6907,18.7036,18.6649,18.6778,24100.0
2005-11-10 15:05:00,28.93,28.93,28.89,28.9,21400.0,18.6778,18.6778,18.652,18.6585,21400.0
2005-11-10 15:10:00,28.89,28.9,28.86,28.89,21000.0,18.652,18.6585,18.6326,18.652,21000.0
2005-11-10 15:15:00,28.89,28.91,28.88,28.9,12100.0,18.652,18.6649,18.6455,18.6585,12100.0
2005-11-10 15:20:00,28.9,28.98,28.9,28.97,51200.0,18.6585,18.7101,18.6585,18.7036,51200.0
2005-11-10 15:25:00,28.97,28.99,28.96,28.98,42200.0,18.7036,18.7166,18.6972,18.7101,42200.0
2005-11-10 15:30:00,28.97,28.99,28.94,28.94,61100.0,18.7036,18.7166,18.6843,18.6843,61100.0
2005-11-10 15:35:00,28.93,28.97,28.93,28.97,48700.0,18.6778,18.7036,18.6778,18.7036,48700.0
2005-11-10 15:40:00,28.96,29.01,28.96,29.0,95400.0,18.6972,18.7295,18.6972,18.723,95400.0
2005-11-10 15:45:00,28.99,29.0,28.95,28.97,101200.0,18.7166,18.723,18.6907,18.7036,101200.0
2005-11-10 15:50:00,28.97,29.04,28.97,29.01,77800.0,18.7036,18.7488,18.7036,18.7295,77800.0
2005-11-10 15:55:00,29.01,29.03,28.94,28.99,91600.0,18.7295,18.7424,18.6843,18.7166,91600.0
2005-11-11 09:30:00,29.05,29.14,29.04,29.12,44700.0,18.7553,18.8134,18.7488,18.8005,44700.0
2005-11-11 09:35:00,29.12,29.14,29.06,29.1,25200.0,18.8005,18.8134,18.7618,18.7876,25200.0
2005-11-11 09:40:00,29.11,29.12,29.03,29.11,127000.0,18.794,18.8005,18.7424,18.794,127000.0
2005-11-11 09:45:00,29.11,29.2,29.11,29.2,39600.0,18.794,18.8521,18.794,18.8521,39600.0
2005-11-11 09:50:00,29.19,29.24,29.1,29.15,43700.0,18.8457,18.878,18.7876,18.8199,43700.0
2005-11-11 09:55:00,29.15,29.15,29.12,29.15,44300.0,18.8199,18.8199,18.8005,18.8199,44300.0
2005-11-11 10:00:00,29.14,29.15,29.1,29.13,26900.0,18.8134,18.8199,18.7876,18.8069,26900.0
2005-11-11 10:05:00,29.13,29.18,29.13,29.18,8100.0,18.8069,18.8392,18.8069,18.8392,8100.0
2005-11-11 10:10:00,29.18,29.19,29.17,29.18,21500.0,18.8392,18.8457,18.8328,18.8392,21500.0
2005-11-11 10:15:00,29.18,29.19,29.17,29.17,15900.0,18.8392,18.8457,18.8328,18.8328,15900.0
2005-11-11 10:20:00,29.18,29.18,29.15,29.15,12800.0,18.8392,18.8392,18.8199,18.8199,12800.0
2005-11-11 10:25:00,29.15,29.15,29.14,29.14,4800.0,18.8199,18.8199,18.8134,18.8134,4800.0
2005-11-11 10:30:00,29.14,29.16,29.11,29.11,13200.0,18.8134,18.8263,18.794,18.794,13200.0
2005-11-11 10:35:00,29.11,29.12,29.1,29.11,31800.0,18.794,18.8005,18.7876,18.794,31800.0
2005-11-11 10:40:00,29.11,29.12,29.1,29.12,14400.0,18.794,18.8005,18.7876,18.8005,14400.0
2005-11-11 10:45:00,29.11,29.12,29.1,29.1,70300.0,18.794,18.8005,18.7876,18.7876,70300.0
2005-11-11 10:50:00,29.1,29.14,29.1,29.11,22000.0,18.7876,18.8134,18.7876,18.794,22000.0
2005-11-11 10:55:00,29.11,29.14,29.1,29.13,22400.0,18.794,18.8134,18.7876,18.8069,22400.0
2005-11-11 11:00:00,29.13,29.14,29.12,29.13,10400.0,18.8069,18.8134,18.8005,18.8069,10400.0
2005-11-11 11:05:00,29.13,29.14,29.12,29.13,17000.0,18.8069,18.8134,18.8005,18.8069,17000.0
2005-11-11 11:10:00,29.14,29.15,29.13,29.14,12100.0,18.8134,18.8199,18.8069,18.8134,12100.0
2005-11-11 11:15:00,29.14,29.14,29.1,29.1,8300.0,18.8134,18.8134,18.7876,18.7876,8300.0
2005-11-11 11:20:00,29.11,29.12,29.1,29.12,14700.0,18.794,18.8005,18.7876,18.8005,14700.0
2005-11-11 11:25:00,29.13,29.13,29.11,29.11,3800.0,18.8069,18.8069,18.794,18.794,3800.0
2005-11-11 11:30:00,29.11,29.12,29.1,29.1,25700.0,18.794,18.8005,18.7876,18.7876,25700.0
2005-11-11 11:35:00,29.11,29.12,29.1,29.1,24700.0,18.794,18.8005,18.7876,18.7876,24700.0
2005-11-11 11:40:00,29.11,29.11,29.1,29.1,9600.0,18.794,18.794,18.7876,18.7876,9600.0
2005-11-11 11:45:00,29.11,29.11,29.1,29.1,15900.0,18.794,18.794,18.7876,18.7876,15900.0
2005-11-11 11:50:00,29.1,29.11,29.1,29.1,17200.0,18.7876,18.794,18.7876,18.7876,17200.0
2005-11-11 11:55:00,29.1,29.1,29.07,29.07,11400.0,18.7876,18.7876,18.7682,18.7682,11400.0
2005-11-11 12:00:00,29.08,29.1,29.06,29.1,10600.0,18.7747,18.7876,18.7618,18.7876,10600.0
2005-11-11 12:05:00,29.1,29.12,29.1,29.11,10300.0,18.7876,18.8005,18.7876,18.794,10300.0
2005-11-11 12:10:00,29.12,29.13,29.12,29.13,5000.0,18.8005,18.8069,18.8005,18.8069,5000.0
2005-11-11 12:15:00,29.14,29.14,29.13,29.14,3500.0,18.8134,18.8134,18.8069,18.8134,3500.0
2005-11-11 12:20:00,29.14,29.14,29.11,29.11,11200.0,18.8134,18.8134,18.794,18.794,11200.0
2005-11-11 12:25:00,29.12,29.12,29.11,29.12,11000.0,18.8005,18.8005,18.794,18.8005,11000.0
2005-11-11 12:30:00,29.12,29.13,29.12,29.12,16400.0,18.8005,18.8069,18.8005,18.8005,16400.0
2005-11-11 12:35:00,29.12,29.13,29.12,29.13,9800.0,18.8005,18.8069,18.8005,18.8069,9800.0
2005-11-11 12:40:00,29.13,29.13,29.12,29.13,4300.0,18.8069,18.8069,18.8005,18.8069,4300.0
2005-11-11 12:45:00,29.12,29.14,29.11,29.12,13200.0,18.8005,18.8134,18.794,18.8005,13200.0
2005-11-11 12:50:00,29.11,29.12,29.11,29.12,6800.0,18.794,18.8005,18.794,18.8005,6800.0
2005-11-11 12:55:00,29.12,29.12,29.1,29.1,18400.0,18.8005,18.8005,18.7876,18.7876,18400.0
2005-11-11 13:00:00,29.11,29.12,29.1,29.1,48200.0,18.794,18.8005,18.7876,18.7876,48200.0
2005-11-11 13:05:00,29.11,29.12,29.1,29.1,19500.0,18.794,18.8005,18.7876,18.7876,19500.0
2005-11-11 13:10:00,29.11,29.11,29.07,29.08,27300.0,18.794,18.794,18.7682,18.7747,27300.0
2005-11-11 13:15:00,29.08,29.09,29.07,29.08,8900.0,18.7747,18.7811,18.7682,18.7747,8900.0
2005-11-11 13:20:00,29.08,29.08,29.06,29.08,17300.0,18.7747,18.7747,18.7618,18.7747,17300.0
2005-11-11 13:25:00,29.09,29.09,29.08,29.09,8400.0,18.7811,18.7811,18.7747,18.7811,8400.0
2005-11-11 13:30:00,29.08,29.09,29.08,29.09,7700.0,18.7747,18.7811,18.7747,18.7811,7700.0
2005-11-11 13:35:00,29.09,29.1,29.09,29.1,9400.0,18.7811,18.7876,18.7811,18.7876,9400.0
2005-11-11 13:40:00,29.1,29.1,29.08,29.08,13800.0,18.7876,18.7876,18.7747,18.7747,13800.0
2005-11-11 13:45:00,29.07,29.09,29.07,29.08,16500.0,18.7682,18.7811,18.7682,18.7747,16500.0
2005-11-11 13:50:00,29.07,29.1,29.07,29.1,30900.0,18.7682,18.7876,18.7682,18.7876,30900.0
2005-11-11 13:55:00,29.1,29.1,29.09,29.1,8800.0,18.7876,18.7876,18.7811,18.7876,8800.0
2005-11-11 14:00:00,29.11,29.11,29.1,29.11,19900.0,18.794,18.794,18.7876,18.794,19900.0
2005-11-11 14:05:00,29.11,29.11,29.1,29.11,7800.0,18.794,18.794,18.7876,18.794,7800.0
2005-11-11 14:10:00,29.11,29.11,29.1,29.11,10600.0,18.794,18.794,18.7876,18.794,10600.0
2005-11-11 14:15:00,29.11,29.11,29.1,29.11,9200.0,18.794,18.794,18.7876,18.794,9200.0
2005-11-11 14:20:00,29.11,29.12,29.1,29.11,21800.0,18.794,18.8005,18.7876,18.794,21800.0
2005-11-11 14:25:00,29.11,29.11,29.1,29.1,10700.0,18.794,18.794,18.7876,18.7876,10700.0
2005-11-11 14:30:00,29.11,29.12,29.1,29.12,40200.0,18.794,18.8005,18.7876,18.8005,40200.0
2005-11-11 14:35:00,29.13,29.14,29.11,29.12,18500.0,18.8069,18.8134,18.794,18.8005,18500.0
2005-11-11 14:40:00,29.11,29.12,29.1,29.11,15600.0,18.794,18.8005,18.7876,18.794,15600.0
2005-11-11 14:45:00,29.11,29.12,29.1,29.1,4700.0,18.794,18.8005,18.7876,18.7876,4700.0
2005-11-11 14:50:00,29.11,29.12,29.1,29.12,6000.0,18.794,18.8005,18.7876,18.8005,6000.0
2005-11-11 14:55:00,29.12,29.12,29.12,29.12,34200.0,18.8005,18.8005,18.8005,18.8005,34200.0
2005-11-11 15:00:00,29.12,29.12,29.11,29.12,5700.0,18.8005,18.8005,18.794,18.8005,5700.0
2005-11-11 15:05:00,29.13,29.14,29.12,29.14,16000.0,18.8069,18.8134,18.8005,18.8134,16000.0
2005-11-11 15:10:00,29.14,29.18,29.14,29.16,12700.0,18.8134,18.8392,18.8134,18.8263,12700.0
2005-11-11 15:15:00,29.17,29.17,29.16,29.17,4600.0,18.8328,18.8328,18.8263,18.8328,4600.0
2005-11-11 15:20:00,29.17,29.18,29.16,29.17,9500.0,18.8328,18.8392,18.8263,18.8328,9500.0
2005-11-11 15:25:00,29.18,29.2,29.16,29.17,84700.0,18.8392,18.8521,18.8263,18.8328,84700.0
2005-11-11 15:30:00,29.17,29.19,29.16,29.17,42900.0,18.8328,18.8457,18.8263,18.8328,42900.0
2005-11-11 15:35:00,29.18,29.2,29.17,29.2,12900.0,18.8392,18.8521,18.8328,18.8521,12900.0
2005-11-11 15:40:00,29.2,29.25,29.19,29.24,28600.0,18.8521,18.8844,18.8457,18.878,28600.0
2005-11-11 15:45:00,29.23,29.26,29.23,29.24,24200.0,18.8715,18.8909,18.8715,18.878,24200.0
2005-11-11 15:50:00,29.24,29.26,29.21,29.21,21400.0,18.878,18.8909,18.8586,18.8586,21400.0
2005-11-11 15:55:00,29.21,29.24,29.2,29.22,39900.0,18.8586,18.878,18.8521,18.8651,39900.0
2005-11-14 09:30:00,29.32,29.38,29.32,29.35,47300.0,18.9296,18.9684,18.9296,18.949,47300.0
2005-11-14 09:35:00,29.35,29.38,29.25,29.37,22500.0,18.949,18.9684,18.8844,18.9619,22500.0
2005-11-14 09:40:00,29.36,29.43,29.36,29.41,45600.0,18.9554,19.0006,18.9554,18.9877,45600.0
2005-11-14 09:45:00,29.41,29.41,29.23,29.23,70700.0,18.9877,18.9877,18.8715,18.8715,70700.0
2005-11-14 09:50:00,29.23,29.38,29.2,29.35,26300.0,18.8715,18.9684,18.8521,18.949,26300.0
2005-11-14 09:55:00,29.33,29.37,29.22,29.37,71300.0,18.9361,18.9619,18.8651,18.9619,71300.0
2005-11-14 10:00:00,29.38,29.48,29.38,29.43,39800.0,18.9684,19.0329,18.9684,19.0006,39800.0
2005-11-14 10:05:00,29.41,29.55,29.35,29.52,39500.0,18.9877,19.0781,18.949,19.0587,39500.0
2005-11-14 10:10:00,29.51,29.72,29.49,29.71,57600.0,19.0523,19.1879,19.0394,19.1814,57600.0
2005-11-14 10:15:00,29.72,29.73,29.63,29.63,82300.0,19.1879,19.1943,19.1298,19.1298,82300.0
2005-11-14 10:20:00,29.64,29.64,29.56,29.56,17900.0,19.1362,19.1362,19.0846,19.0846,17900.0
2005-11-14 10:25:00,29.56,29.57,29.5,29.51,40200.0,19.0846,19.091,19.0458,19.0523,40200.0
2005-11-14 10:30:00,29.51,29.51,29.49,29.5,64900.0,19.0523,19.0523,19.0394,19.0458,64900.0
2005-11-14 10:35:00,29.5,29.54,29.49,29.54,36400.0,19.0458,19.0716,19.0394,19.0716,36400.0
2005-11-14 10:40:00,29.53,29.66,29.53,29.6,55300.0,19.0652,19.1491,19.0652,19.1104,55300.0
2005-11-14 10:45:00,29.6,29.71,29.6,29.68,50700.0,19.1104,19.1814,19.1104,19.162,50700.0
2005-11-14 10:50:00,29.68,29.69,29.66,29.67,32200.0,19.162,19.1685,19.1491,19.1556,32200.0
2005-11-14 10:55:00,29.67,29.73,29.67,29.69,45100.0,19.1556,19.1943,19.1556,19.1685,45100.0
2005-11-14 11:00:00,29.69,29.7,29.66,29.68,31300.0,19.1685,19.1749,19.1491,19.162,31300.0
2005-11-14 11:05:00,29.68,29.68,29.65,29.68,26800.0,19.162,19.162,19.1427,19.162,26800.0
2005-11-14 11:10:00,29.67,29.7,29.61,29.7,37200.0,19.1556,19.1749,19.1168,19.1749,37200.0
2005-11-14 11:15:00,29.7,29.75,29.7,29.75,27200.0,19.1749,19.2072,19.1749,19.2072,27200.0
2005-11-14 11:20:00,29.74,29.74,29.62,29.62,15600.0,19.2008,19.2008,19.1233,19.1233,15600.0
2005-11-14 11:25:00,29.62,29.64,29.59,29.64,18100.0,19.1233,19.1362,19.1039,19.1362,18100.0
2005-11-14 11:30:00,29.65,29.7,29.64,29.66,39500.0,19.1427,19.1749,19.1362,19.1491,39500.0
2005-11-14 11:35:00,29.65,29.75,29.65,29.75,48700.0,19.1427,19.2072,19.1427,19.2072,48700.0
2005-11-14 11:40:00,29.75,29.75,29.73,29.73,18500.0,19.2072,19.2072,19.1943,19.1943,18500.0
2005-11-14 11:45:00,29.73,29.73,29.65,29.7,23200.0,19.1943,19.1943,19.1427,19.1749,23200.0
2005-11-14 11:50:00,29.7,29.71,29.68,29.7,14700.0,19.1749,19.1814,19.162,19.1749,14700.0
2005-11-14 11:55:00,29.71,29.74,29.71,29.74,13100.0,19.1814,19.2008,19.1814,19.2008,13100.0
2005-11-14 12:00:00,29.74,29.78,29.74,29.78,27700.0,19.2008,19.2266,19.2008,19.2266,27700.0
2005-11-14 12:05:00,29.77,29.79,29.75,29.78,24800.0,19.2201,19.2331,19.2072,19.2266,24800.0
2005-11-14 12:10:00,29.79,29.85,29.77,29.82,52500.0,19.2331,19.2718,19.2201,19.2524,52500.0
2005-11-14 12:15:00,29.81,29.86,29.79,29.85,14400.0,19.246,19.2782,19.2331,19.2718,14400.0
2005-11-14 12:20:00,29.84,29.85,29.75,29.76,20200.0,19.2653,19.2718,19.2072,19.2137,20200.0
2005-11-14 12:25:00,29.75,29.78,29.75,29.77,8300.0,19.2072,19.2266,19.2072,19.2201,8300.0
2005-11-14 12:30:00,29.78,29.8,29.77,29.8,12900.0,19.2266,19.2395,19.2201,19.2395,12900.0
2005-11-14 12:35:00,29.8,29.84,29.78,29.84,24300.0,19.2395,19.2653,19.2266,19.2653,24300.0
2005-11-14 12:40:00,29.84,29.86,29.8,29.8,12900.0,19.2653,19.2782,19.2395,19.2395,12900.0
2005-11-14 12:45:00,29.79,29.8,29.78,29.79,13100.0,19.2331,19.2395,19.2266,19.2331,13100.0
2005-11-14 12:50:00,29.79,29.8,29.79,29.79,6900.0,19.2331,19.2395,19.2331,19.2331,6900.0
2005-11-14 12:55:00,29.79,29.81,29.78,29.78,20300.0,19.2331,19.246,19.2266,19.2266,20300.0
2005-11-14 13:00:00,29.78,29.78,29.68,29.68,17800.0,19.2266,19.2266,19.162,19.162,17800.0
2005-11-14 13:05:00,29.68,29.71,29.68,29.7,11900.0,19.162,19.1814,19.162,19.1749,11900.0
2005-11-14 13:10:00,29.7,29.74,29.7,29.74,17900.0,19.1749,19.2008,19.1749,19.2008,17900.0
2005-11-14 13:15:00,29.75,29.76,29.74,29.76,18200.0,19.2072,19.2137,19.2008,19.2137,18200.0
2005-11-14 13:20:00,29.77,29.8,29.77,29.79,34600.0,19.2201,19.2395,19.2201,19.2331,34600.0
2005-11-14 13:25:00,29.79,29.8,29.75,29.77,29000.0,19.2331,19.2395,19.2072,19.2201,29000.0
2005-11-14 13:30:00,29.77,29.78,29.72,29.72,17100.0,19.2201,19.2266,19.1879,19.1879,17100.0
2005-11-14 13:35:00,29.72,29.73,29.69,29.69,16700.0,19.1879,19.1943,19.1685,19.1685,16700.0
2005-11-14 13:40:00,29.7,29.72,29.67,29.72,18400.0,19.1749,19.1879,19.1556,19.1879,18400.0
2005-11-14 13:45:00,29.71,29.75,29.71,29.74,32300.0,19.1814,19.2072,19.1814,19.2008,32300.0
2005-11-14 13:50:00,29.73,29.74,29.72,29.74,10800.0,19.1943,19.2008,19.1879,19.2008,10800.0
2005-11-14 13:55:00,29.73,29.75,29.71,29.72,27900.0,19.1943,19.2072,19.1814,19.1879,27900.0
2005-11-14 14:00:00,29.73,29.79,29.72,29.76,38100.0,19.1943,19.2331,19.1879,19.2137,38100.0
2005-11-14 14:05:00,29.75,29.78,29.74,29.78,28700.0,19.2072,19.2266,19.2008,19.2266,28700.0
2005-11-14 14:10:00,29.77,29.79,29.76,29.77,19900.0,19.2201,19.2331,19.2137,19.2201,19900.0
2005-11-14 14:15:00,29.76,29.77,29.76,29.77,14000.0,19.2137,19.2201,19.2137,19.2201,14000.0
2005-11-14 14:20:00,29.76,29.77,29.75,29.76,27800.0,19.2137,19.2201,19.2072,19.2137,27800.0
2005-11-14 14:25:00,29.75,29.77,29.75,29.75,19000.0,19.2072,19.2201,19.2072,19.2072,19000.0
2005-11-14 14:30:00,29.75,29.76,29.72,29.73,28000.0,19.2072,19.2137,19.1879,19.1943,28000.0
2005-11-14 14:35:00,29.72,29.73,29.7,29.7,28800.0,19.1879,19.1943,19.1749,19.1749,28800.0
2005-11-14 14:40:00,29.7,29.71,29.65,29.65,20400.0,19.1749,19.1814,19.1427,19.1427,20400.0
2005-11-14 14:45:00,29.67,29.68,29.65,29.67,9800.0,19.1556,19.162,19.1427,19.1556,9800.0
2005-11-14 14:50:00,29.68,29.72,29.67,29.7,11400.0,19.162,19.1879,19.1556,19.1749,11400.0
2005-11-14 14:55:00,29.7,29.71,29.67,29.68,9900.0,19.1749,19.1814,19.1556,19.162,9900.0
2005-11-14 15:00:00,29.68,29.68,29.64,29.65,15800.0,19.162,19.162,19.1362,19.1427,15800.0
2005-11-14 15:05:00,29.65,29.65,29.62,29.62,16900.0,19.1427,19.1427,19.1233,19.1233,16900.0
2005-11-14 15:10:00,29.62,29.62,29.55,29.56,18500.0,19.1233,19.1233,19.0781,19.0846,18500.0
2005-11-14 15:15:00,29.56,29.6,29.55,29.55,25800.0,19.0846,19.1104,19.0781,19.0781,25800.0
2005-11-14 15:20:00,29.57,29.63,29.56,29.62,18400.0,19.091,19.1298,19.0846,19.1233,18400.0
2005-11-14 15:25:00,29.62,29.65,29.6,29.65,23800.0,19.1233,19.1427,19.1104,19.1427,23800.0
2005-11-14 15:30:00,29.65,29.68,29.63,29.64,37200.0,19.1427,19.162,19.1298,19.1362,37200.0
2005-11-14 15:35:00,29.65,29.68,29.64,29.65,37500.0,19.1427,19.162,19.1362,19.1427,37500.0
2005-11-14 15:40:00,29.66,29.66,29.64,29.64,29100.0,19.1491,19.1491,19.1362,19.1362,29100.0
2005-11-14 15:45:00,29.65,29.68,29.64,29.68,52700.0,19.1427,19.162,19.1362,19.162,52700.0
2005-11-14 15:50:00,29.67,29.73,29.67,29.71,60100.0,19.1556,19.1943,19.1556,19.1814,60100.0
2005-11-14 15:55:00,29.72,29.74,29.7,29.7,47500.0,19.1879,19.2008,19.1749,19.1749,47500.0
2005-11-15 09:30:00,29.55,29.55,29.32,29.32,42600.0,19.0781,19.0781,18.9296,18.9296,42600.0
2005-11-15 09:35:00,29.31,29.59,29.23,29.59,25400.0,18.9232,19.1039,18.8715,19.1039,25400.0
2005-11-15 09:40:00,29.6,29.64,29.57,29.57,72400.0,19.1104,19.1362,19.091,19.091,72400.0
2005-11-15 09:45:00,29.56,29.58,29.51,29.56,50200.0,19.0846,19.0975,19.0523,19.0846,50200.0
2005-11-15 09:50:00,29.55,29.57,29.38,29.39,123500.0,19.0781,19.091,18.9684,18.9748,123500.0
2005-11-15 09:55:00,29.37,29.49,29.29,29.4,71200.0,18.9619,19.0394,18.9102,18.9813,71200.0
2005-11-15 10:00:00,29.39,29.43,29.39,29.41,70700.0,18.9748,19.0006,18.9748,18.9877,70700.0
2005-11-15 10:05:00,29.4,29.51,29.4,29.45,56800.0,18.9813,19.0523,18.9813,19.0135,56800.0
2005-11-15 10:10:00,29.47,29.51,29.41,29.45,65900.0,19.0265,19.0523,18.9877,19.0135,65900.0
2005-11-15 10:15:00,29.44,29.47,29.44,29.46,33200.0,19.0071,19.0265,19.0071,19.02,33200.0
2005-11-15 10:20:00,29.47,29.48,29.45,29.45,62200.0,19.0265,19.0329,19.0135,19.0135,62200.0
2005-11-15 10:25:00,29.45,29.5,29.44,29.46,76100.0,19.0135,19.0458,19.0071,19.02,76100.0
2005-11-15 10:30:00,29.44,29.49,29.4,29.49,52300.0,19.0071,19.0394,18.9813,19.0394,52300.0
2005-11-15 10:35:00,29.51,29.51,29.44,29.48,59000.0,19.0523,19.0523,19.0071,19.0329,59000.0
2005-11-15 10:40:00,29.48,29.5,29.46,29.48,28200.0,19.0329,19.0458,19.02,19.0329,28200.0
2005-11-15 10:45:00,29.48,29.5,29.45,29.48,18100.0,19.0329,19.0458,19.0135,19.0329,18100.0
2005-11-15 10:50:00,29.48,29.52,29.43,29.49,25800.0,19.0329,19.0587,19.0006,19.0394,25800.0
2005-11-15 10:55:00,29.5,29.51,29.47,29.5,44100.0,19.0458,19.0523,19.0265,19.0458,44100.0
2005-11-15 11:00:00,29.5,29.5,29.43,29.44,36600.0,19.0458,19.0458,19.0006,19.0071,36600.0
2005-11-15 11:05:00,29.43,29.47,29.43,29.45,68800.0,19.0006,19.0265,19.0006,19.0135,68800.0
2005-11-15 11:10:00,29.44,29.45,29.37,29.38,25300.0,19.0071,19.0135,18.9619,18.9684,25300.0
2005-11-15 11:15:00,29.38,29.39,29.37,29.37,24400.0,18.9684,18.9748,18.9619,18.9619,24400.0
2005-11-15 11:20:00,29.37,29.39,29.35,29.35,29800.0,18.9619,18.9748,18.949,18.949,29800.0
2005-11-15 11:25:00,29.35,29.36,29.33,29.34,22300.0,18.949,18.9554,18.9361,18.9425,22300.0
2005-11-15 11:30:00,29.33,29.35,29.25,29.25,11900.0,18.9361,18.949,18.8844,18.8844,11900.0
2005-11-15 11:35:00,29.26,29.28,29.24,29.24,14700.0,18.8909,18.9038,18.878,18.878,14700.0
2005-11-15 11:40:00,29.24,29.27,29.24,29.25,112700.0,18.878,18.8973,18.878,18.8844,112700.0
2005-11-15 11:45:00,29.26,29.26,29.21,29.21,14500.0,18.8909,18.8909,18.8586,18.8586,14500.0
2005-11-15 11:50:00,29.21,29.21,29.16,29.18,17400.0,18.8586,18.8586,18.8263,18.8392,17400.0
2005-11-15 11:55:00,29.18,29.23,29.16,29.23,35600.0,18.8392,18.8715,18.8263,18.8715,35600.0
2005-11-15 12:00:00,29.23,29.27,29.23,29.26,32500.0,18.8715,18.8973,18.8715,18.8909,32500.0
2005-11-15 12:05:00,29.26,29.3,29.26,29.29,31100.0,18.8909,18.9167,18.8909,18.9102,31100.0
2005-11-15 12:10:00,29.29,29.35,29.29,29.35,30700.0,18.9102,18.949,18.9102,18.949,30700.0
2005-11-15 12:15:00,29.35,29.48,29.35,29.47,20300.0,18.949,19.0329,18.949,19.0265,20300.0
2005-11-15 12:20:00,29.46,29.47,29.44,29.45,25300.0,19.02,19.0265,19.0071,19.0135,25300.0
2005-11-15 12:25:00,29.45,29.46,29.43,29.43,67400.0,19.0135,19.02,19.0006,19.0006,67400.0
2005-11-15 12:30:00,29.44,29.45,29.41,29.41,10000.0,19.0071,19.0135,18.9877,18.9877,10000.0
2005-11-15 12:35:00,29.41,29.42,29.4,29.4,12000.0,18.9877,18.9942,18.9813,18.9813,12000.0
2005-11-15 12:40:00,29.41,29.41,29.36,29.37,9700.0,18.9877,18.9877,18.9554,18.9619,9700.0
2005-11-15 12:45:00,29.37,29.38,29.32,29.32,9500.0,18.9619,18.9684,18.9296,18.9296,9500.0
2005-11-15 12:50:00,29.33,29.33,29.24,29.24,13500.0,18.9361,18.9361,18.878,18.878,13500.0
2005-11-15 12:55:00,29.24,29.25,29.21,29.25,21000.0,18.878,18.8844,18.8586,18.8844,21000.0
2005-11-15 13:00:00,29.25,29.28,29.25,29.26,36900.0,18.8844,18.9038,18.8844,18.8909,36900.0
2005-11-15 13:05:00,29.27,29.27,29.24,29.24,10500.0,18.8973,18.8973,18.878,18.878,10500.0
2005-11-15 13:10:00,29.25,29.25,29.2,29.21,10000.0,18.8844,18.8844,18.8521,18.8586,10000.0
2005-11-15 13:15:00,29.21,29.22,29.19,29.19,12500.0,18.8586,18.8651,18.8457,18.8457,12500.0
2005-11-15 13:20:00,29.2,29.2,29.18,29.18,21300.0,18.8521,18.8521,18.8392,18.8392,21300.0
2005-11-15 13:25:00,29.18,29.2,29.16,29.17,13400.0,18.8392,18.8521,18.8263,18.8328,13400.0
2005-11-15 13:30:00,29.17,29.2,29.17,29.2,14200.0,18.8328,18.8521,18.8328,18.8521,14200.0
2005-11-15 13:35:00,29.2,29.21,29.13,29.13,32900.0,18.8521,18.8586,18.8069,18.8069,32900.0
2005-11-15 13:40:00,29.12,29.13,29.08,29.08,19700.0,18.8005,18.8069,18.7747,18.7747,19700.0
2005-11-15 13:45:00,29.08,29.11,29.06,29.09,29900.0,18.7747,18.794,18.7618,18.7811,29900.0
2005-11-15 13:50:00,29.1,29.12,29.07,29.08,15700.0,18.7876,18.8005,18.7682,18.7747,15700.0
2005-11-15 13:55:00,29.08,29.08,28.98,29.02,23000.0,18.7747,18.7747,18.7101,18.7359,23000.0
2005-11-15 14:00:00,29.02,29.03,28.92,28.94,17900.0,18.7359,18.7424,18.6714,18.6843,17900.0
2005-11-15 14:05:00,28.96,28.97,28.89,28.89,12300.0,18.6972,18.7036,18.652,18.652,12300.0
2005-11-15 14:10:00,28.88,28.94,28.82,28.82,26500.0,18.6455,18.6843,18.6068,18.6068,26500.0
2005-11-15 14:15:00,28.8,28.88,28.79,28.87,51500.0,18.5939,18.6455,18.5874,18.6391,51500.0
2005-11-15 14:20:00,28.88,28.91,28.87,28.89,32300.0,18.6455,18.6649,18.6391,18.652,32300.0
2005-11-15 14:25:00,28.89,28.95,28.89,28.91,10500.0,18.652,18.6907,18.652,18.6649,10500.0
2005-11-15 14:30:00,28.92,28.99,28.91,28.96,38500.0,18.6714,18.7166,18.6649,18.6972,38500.0
2005-11-15 14:35:00,28.96,28.99,28.94,28.94,75400.0,18.6972,18.7166,18.6843,18.6843,75400.0
2005-11-15 14:40:00,28.94,28.96,28.9,28.95,62000.0,18.6843,18.6972,18.6585,18.6907,62000.0
2005-11-15 14:45:00,28.95,28.96,28.94,28.95,24700.0,18.6907,18.6972,18.6843,18.6907,24700.0
2005-11-15 14:50:00,28.96,29.02,28.95,29.0,68900.0,18.6972,18.7359,18.6907,18.723,68900.0
2005-11-15 14:55:00,29.0,29.01,28.98,28.99,59800.0,18.723,18.7295,18.7101,18.7166,59800.0
2005-11-15 15:00:00,28.99,29.0,28.93,28.96,72200.0,18.7166,18.723,18.6778,18.6972,72200.0
2005-11-15 15:05:00,28.97,28.97,28.88,28.9,82500.0,18.7036,18.7036,18.6455,18.6585,82500.0
2005-11-15 15:10:00,28.89,29.17,28.89,28.93,49800.0,18.652,18.8328,18.652,18.6778,49800.0
2005-11-15 15:15:00,28.92,28.94,28.89,28.9,73600.0,18.6714,18.6843,18.652,18.6585,73600.0
2005-11-15 15:20:00,28.9,28.94,28.89,28.91,62900.0,18.6585,18.6843,18.652,18.6649,62900.0
2005-11-15 15:25:00,28.91,28.93,28.9,28.91,88000.0,18.6649,18.6778,18.6585,18.6649,88000.0
2005-11-15 15:30:00,28.9,28.95,28.9,28.95,52000.0,18.6585,18.6907,18.6585,18.6907,52000.0
2005-11-15 15:35:00,28.95,28.97,28.93,28.95,37600.0,18.6907,18.7036,18.6778,18.6907,37600.0
2005-11-15 15:40:00,28.95,28.98,28.94,28.97,40600.0,18.6907,18.7101,18.6843,18.7036,40600.0
2005-11-15 15:45:00,28.96,28.98,28.92,28.96,82000.0,18.6972,18.7101,18.6714,18.6972,82000.0
2005-11-15 15:50:00,28.96,28.96,28.9,28.91,39000.0,18.6972,18.6972,18.6585,18.6649,39000.0
2005-11-15 15:55:00,28.91,28.96,28.9,28.96,61700.0,18.6649,18.6972,18.6585,18.6972,61700.0
2005-11-16 09:30:00,29.08,29.2,29.08,29.2,23900.0,18.7747,18.8521,18.7747,18.8521,23900.0
2005-11-16 09:35:00,29.13,29.2,28.95,28.96,18400.0,18.8069,18.8521,18.6907,18.6972,18400.0
2005-11-16 09:40:00,28.97,29.14,28.95,29.05,25900.0,18.7036,18.8134,18.6907,18.7553,25900.0
2005-11-16 09:45:00,29.06,29.06,28.98,29.0,19700.0,18.7618,18.7618,18.7101,18.723,19700.0
2005-11-16 09:50:00,28.99,29.1,28.99,29.08,25100.0,18.7166,18.7876,18.7166,18.7747,25100.0
2005-11-16 09:55:00,29.08,29.13,29.07,29.1,11900.0,18.7747,18.8069,18.7682,18.7876,11900.0
2005-11-16 10:00:00,29.1,29.2,29.1,29.2,24500.0,18.7876,18.8521,18.7876,18.8521,24500.0
2005-11-16 10:05:00,29.2,29.2,29.15,29.17,17900.0,18.8521,18.8521,18.8199,18.8328,17900.0
2005-11-16 10:10:00,29.15,29.15,29.05,29.05,75200.0,18.8199,18.8199,18.7553,18.7553,75200.0
2005-11-16 10:15:00,29.05,29.05,28.9,28.9,88800.0,18.7553,18.7553,18.6585,18.6585,88800.0
2005-11-16 10:20:00,28.9,28.99,28.87,28.95,63600.0,18.6585,18.7166,18.6391,18.6907,63600.0
2005-11-16 10:25:00,28.94,28.96,28.94,28.96,18300.0,18.6843,18.6972,18.6843,18.6972,18300.0
2005-11-16 10:30:00,28.96,29.02,28.9,29.02,46200.0,18.6972,18.7359,18.6585,18.7359,46200.0
2005-11-16 10:35:00,29.03,29.04,28.99,29.0,24300.0,18.7424,18.7488,18.7166,18.723,24300.0
2005-11-16 10:40:00,28.99,29.01,28.99,29.0,11900.0,18.7166,18.7295,18.7166,18.723,11900.0
2005-11-16 10:45:00,29.0,29.02,28.97,28.98,24800.0,18.723,18.7359,18.7036,18.7101,24800.0
2005-11-16 10:50:00,28.98,29.0,28.92,28.98,10800.0,18.7101,18.723,18.6714,18.7101,10800.0
2005-11-16 10:55:00,28.97,28.98,28.96,28.97,7100.0,18.7036,18.7101,18.6972,18.7036,7100.0
2005-11-16 11:00:00,28.98,28.98,28.95,28.95,13100.0,18.7101,18.7101,18.6907,18.6907,13100.0
2005-11-16 11:05:00,28.95,28.97,28.85,28.87,62300.0,18.6907,18.7036,18.6262,18.6391,62300.0
2005-11-16 11:10:00,28.87,28.92,28.86,28.91,9100.0,18.6391,18.6714,18.6326,18.6649,9100.0
2005-11-16 11:15:00,28.9,28.96,28.9,28.94,9100.0,18.6585,18.6972,18.6585,18.6843,9100.0
2005-11-16 11:20:00,28.94,28.98,28.94,28.96,5800.0,18.6843,18.7101,18.6843,18.6972,5800.0
2005-11-16 11:25:00,28.96,29.02,28.94,29.02,7100.0,18.6972,18.7359,18.6843,18.7359,7100.0
2005-11-16 11:30:00,29.01,29.03,28.99,29.01,6900.0,18.7295,18.7424,18.7166,18.7295,6900.0
2005-11-16 11:35:00,29.0,29.02,28.99,29.02,13600.0,18.723,18.7359,18.7166,18.7359,13600.0
2005-11-16 11:40:00,29.02,29.06,29.0,29.05,12000.0,18.7359,18.7618,18.723,18.7553,12000.0
2005-11-16 11:45:00,29.05,29.08,29.04,29.05,5400.0,18.7553,18.7747,18.7488,18.7553,5400.0
2005-11-16 11:50:00,29.07,29.1,29.01,29.1,8700.0,18.7682,18.7876,18.7295,18.7876,8700.0
2005-11-16 11:55:00,29.1,29.14,29.08,29.11,8400.0,18.7876,18.8134,18.7747,18.794,8400.0
2005-11-16 12:00:00,29.11,29.16,29.11,29.12,11500.0,18.794,18.8263,18.794,18.8005,11500.0
2005-11-16 12:05:00,29.13,29.14,29.11,29.13,5100.0,18.8069,18.8134,18.794,18.8069,5100.0
2005-11-16 12:10:00,29.13,29.17,29.13,29.16,7100.0,18.8069,18.8328,18.8069,18.8263,7100.0
2005-11-16 12:15:00,29.15,29.15,29.13,29.13,3700.0,18.8199,18.8199,18.8069,18.8069,3700.0
2005-11-16 12:20:00,29.14,29.15,29.14,29.15,9500.0,18.8134,18.8199,18.8134,18.8199,9500.0
2005-11-16 12:25:00,29.16,29.17,29.14,29.17,22500.0,18.8263,18.8328,18.8134,18.8328,22500.0
2005-11-16 12:30:00,29.16,29.17,29.14,29.15,5200.0,18.8263,18.8328,18.8134,18.8199,5200.0
2005-11-16 12:35:00,29.16,29.18,29.15,29.16,13700.0,18.8263,18.8392,18.8199,18.8263,13700.0
2005-11-16 12:40:00,29.15,29.2,29.14,29.18,15000.0,18.8199,18.8521,18.8134,18.8392,15000.0
2005-11-16 12:45:00,29.17,29.17,29.15,29.16,3300.0,18.8328,18.8328,18.8199,18.8263,3300.0
2005-11-16 12:50:00,29.15,29.15,29.13,29.13,3100.0,18.8199,18.8199,18.8069,18.8069,3100.0
2005-11-16 12:55:00,29.13,29.14,29.13,29.14,10200.0,18.8069,18.8134,18.8069,18.8134,10200.0
2005-11-16 13:00:00,29.13,29.13,29.1,29.11,8500.0,18.8069,18.8069,18.7876,18.794,8500.0
2005-11-16 13:05:00,29.11,29.12,29.1,29.11,13300.0,18.794,18.8005,18.7876,18.794,13300.0
2005-11-16 13:10:00,29.1,29.11,29.1,29.11,2500.0,18.7876,18.794,18.7876,18.794,2500.0
2005-11-16 13:15:00,29.11,29.11,29.03,29.07,26700.0,18.794,18.794,18.7424,18.7682,26700.0
2005-11-16 13:20:00,29.06,29.06,29.04,29.06,7700.0,18.7618,18.7618,18.7488,18.7618,7700.0
2005-11-16 13:25:00,29.06,29.07,29.05,29.07,7600.0,18.7618,18.7682,18.7553,18.7682,7600.0
2005-11-16 13:30:00,29.07,29.07,29.05,29.05,5200.0,18.7682,18.7682,18.7553,18.7553,5200.0
2005-11-16 13:35:00,29.04,29.04,29.01,29.02,5100.0,18.7488,18.7488,18.7295,18.7359,5100.0
2005-11-16 13:40:00,29.02,29.03,29.0,29.0,4300.0,18.7359,18.7424,18.723,18.723,4300.0
2005-11-16 13:45:00,29.0,29.06,29.0,29.06,12500.0,18.723,18.7618,18.723,18.7618,12500.0
2005-11-16 13:50:00,29.06,29.11,29.04,29.09,17400.0,18.7618,18.794,18.7488,18.7811,17400.0
2005-11-16 13:55:00,29.1,29.1,29.04,29.04,8300.0,18.7876,18.7876,18.7488,18.7488,8300.0
2005-11-16 14:00:00,29.06,29.07,29.02,29.03,6400.0,18.7618,18.7682,18.7359,18.7424,6400.0
2005-11-16 14:05:00,29.02,29.03,29.0,29.0,6900.0,18.7359,18.7424,18.723,18.723,6900.0
2005-11-16 14:10:00,29.01,29.03,29.0,29.0,10700.0,18.7295,18.7424,18.723,18.723,10700.0
2005-11-16 14:15:00,29.0,29.01,28.99,29.01,32400.0,18.723,18.7295,18.7166,18.7295,32400.0
2005-11-16 14:20:00,29.01,29.02,29.0,29.01,9900.0,18.7295,18.7359,18.723,18.7295,9900.0
2005-11-16 14:25:00,29.0,29.01,29.0,29.01,18000.0,18.723,18.7295,18.723,18.7295,18000.0
2005-11-16 14:30:00,29.01,29.01,28.99,29.0,16800.0,18.7295,18.7295,18.7166,18.723,16800.0
2005-11-16 14:35:00,29.0,29.0,28.88,28.88,34300.0,18.723,18.723,18.6455,18.6455,34300.0
2005-11-16 14:40:00,28.89,28.91,28.89,28.89,11700.0,18.652,18.6649,18.652,18.652,11700.0
2005-11-16 14:45:00,28.89,28.92,28.86,28.92,20600.0,18.652,18.6714,18.6326,18.6714,20600.0
2005-11-16 14:50:00,28.92,28.97,28.91,28.97,30000.0,18.6714,18.7036,18.6649,18.7036,30000.0
2005-11-16 14:55:00,28.97,29.03,28.96,29.02,20600.0,18.7036,18.7424,18.6972,18.7359,20600.0
2005-11-16 15:00:00,29.02,29.02,28.99,28.99,24700.0,18.7359,18.7359,18.7166,18.7166,24700.0
2005-11-16 15:05:00,29.0,29.0,28.92,28.93,42300.0,18.723,18.723,18.6714,18.6778,42300.0
2005-11-16 15:10:00,28.93,28.94,28.89,28.91,34800.0,18.6778,18.6843,18.652,18.6649,34800.0
2005-11-16 15:15:00,28.91,28.93,28.89,28.93,31400.0,18.6649,18.6778,18.652,18.6778,31400.0
2005-11-16 15:20:00,28.92,29.01,28.92,28.94,58800.0,18.6714,18.7295,18.6714,18.6843,58800.0
2005-11-16 15:25:00,28.94,28.94,28.89,28.89,21300.0,18.6843,18.6843,18.652,18.652,21300.0
2005-11-16 15:30:00,28.89,28.93,28.88,28.92,38100.0,18.652,18.6778,18.6455,18.6714,38100.0
2005-11-16 15:35:00,28.92,28.93,28.86,28.86,29800.0,18.6714,18.6778,18.6326,18.6326,29800.0
2005-11-16 15:40:00,28.87,28.87,28.82,28.83,48700.0,18.6391,18.6391,18.6068,18.6133,48700.0
2005-11-16 15:45:00,28.82,28.85,28.81,28.85,50000.0,18.6068,18.6262,18.6003,18.6262,50000.0
2005-11-16 15:50:00,28.85,28.89,28.8,28.8,52200.0,18.6262,18.652,18.5939,18.5939,52200.0
2005-11-16 15:55:00,28.79,28.84,28.78,28.8,94700.0,18.5874,18.6197,18.581,18.5939,94700.0
2005-11-17 09:30:00,28.96,29.02,28.86,28.88,38600.0,18.6972,18.7359,18.6326,18.6455,38600.0
2005-11-17 09:35:00,28.87,29.01,28.87,28.97,14600.0,18.6391,18.7295,18.6391,18.7036,14600.0
2005-11-17 09:40:00,28.95,28.97,28.88,28.91,23900.0,18.6907,18.7036,18.6455,18.6649,23900.0
2005-11-17 09:45:00,28.92,28.99,28.9,28.95,27300.0,18.6714,18.7166,18.6585,18.6907,27300.0
2005-11-17 09:50:00,28.95,28.96,28.94,28.95,30800.0,18.6907,18.6972,18.6843,18.6907,30800.0
2005-11-17 09:55:00,28.96,28.97,28.91,28.96,93200.0,18.6972,18.7036,18.6649,18.6972,93200.0
2005-11-17 10:00:00,28.96,28.98,28.91,28.94,32700.0,18.6972,18.7101,18.6649,18.6843,32700.0
2005-11-17 10:05:00,28.95,29.0,28.94,28.95,16900.0,18.6907,18.723,18.6843,18.6907,16900.0
2005-11-17 10:10:00,28.95,29.01,28.94,28.97,21100.0,18.6907,18.7295,18.6843,18.7036,21100.0
2005-11-17 10:15:00,28.97,29.11,28.97,29.09,13800.0,18.7036,18.794,18.7036,18.7811,13800.0
2005-11-17 10:20:00,29.12,29.12,28.97,28.99,20700.0,18.8005,18.8005,18.7036,18.7166,20700.0
2005-11-17 10:25:00,28.98,28.99,28.96,28.96,12200.0,18.7101,18.7166,18.6972,18.6972,12200.0
2005-11-17 10:30:00,28.96,28.97,28.94,28.95,26700.0,18.6972,18.7036,18.6843,18.6907,26700.0
2005-11-17 10:35:00,28.95,28.96,28.94,28.95,23800.0,18.6907,18.6972,18.6843,18.6907,23800.0
2005-11-17 10:40:00,28.94,28.96,28.93,28.96,18100.0,18.6843,18.6972,18.6778,18.6972,18100.0
2005-11-17 10:45:00,28.95,29.0,28.95,29.0,11200.0,18.6907,18.723,18.6907,18.723,11200.0
2005-11-17 10:50:00,29.0,29.03,28.97,28.97,9800.0,18.723,18.7424,18.7036,18.7036,9800.0
2005-11-17 10:55:00,28.96,28.98,28.94,28.98,12200.0,18.6972,18.7101,18.6843,18.7101,12200.0
2005-11-17 11:00:00,28.99,29.01,28.97,28.99,14000.0,18.7166,18.7295,18.7036,18.7166,14000.0
2005-11-17 11:05:00,28.99,29.01,28.98,29.01,15800.0,18.7166,18.7295,18.7101,18.7295,15800.0
2005-11-17 11:10:00,29.01,29.05,29.01,29.05,8900.0,18.7295,18.7553,18.7295,18.7553,8900.0
2005-11-17 11:15:00,29.05,29.05,29.01,29.01,10700.0,18.7553,18.7553,18.7295,18.7295,10700.0
2005-11-17 11:20:00,29.01,29.01,28.99,29.0,7900.0,18.7295,18.7295,18.7166,18.723,7900.0
2005-11-17 11:25:00,29.01,29.02,28.99,28.99,5800.0,18.7295,18.7359,18.7166,18.7166,5800.0
2005-11-17 11:30:00,29.0,29.03,29.0,29.03,10200.0,18.723,18.7424,18.723,18.7424,10200.0
2005-11-17 11:35:00,29.04,29.05,29.03,29.05,9300.0,18.7488,18.7553,18.7424,18.7553,9300.0
2005-11-17 11:40:00,29.05,29.05,29.0,29.0,12600.0,18.7553,18.7553,18.723,18.723,12600.0
2005-11-17 11:45:00,29.0,29.01,28.98,29.0,27600.0,18.723,18.7295,18.7101,18.723,27600.0
2005-11-17 11:50:00,29.0,29.01,28.99,29.01,16000.0,18.723,18.7295,18.7166,18.7295,16000.0
2005-11-17 11:55:00,29.01,29.01,28.99,28.99,7100.0,18.7295,18.7295,18.7166,18.7166,7100.0
2005-11-17 12:00:00,28.98,29.0,28.96,28.98,18900.0,18.7101,18.723,18.6972,18.7101,18900.0
2005-11-17 12:05:00,28.98,29.03,28.98,29.03,10600.0,18.7101,18.7424,18.7101,18.7424,10600.0
2005-11-17 12:10:00,29.03,29.06,28.99,28.99,6100.0,18.7424,18.7618,18.7166,18.7166,6100.0
2005-11-17 12:15:00,29.0,29.01,28.99,29.01,6800.0,18.723,18.7295,18.7166,18.7295,6800.0
2005-11-17 12:20:00,29.01,29.03,28.99,29.03,9200.0,18.7295,18.7424,18.7166,18.7424,9200.0
2005-11-17 12:25:00,29.03,29.04,29.02,29.04,6700.0,18.7424,18.7488,18.7359,18.7488,6700.0
2005-11-17 12:30:00,29.04,29.05,29.02,29.02,6200.0,18.7488,18.7553,18.7359,18.7359,6200.0
2005-11-17 12:35:00,29.0,29.03,29.0,29.02,8300.0,18.723,18.7424,18.723,18.7359,8300.0
2005-11-17 12:40:00,29.02,29.03,28.98,29.0,34700.0,18.7359,18.7424,18.7101,18.723,34700.0
2005-11-17 12:45:00,29.0,29.03,29.0,29.02,8800.0,18.723,18.7424,18.723,18.7359,8800.0
2005-11-17 12:50:00,29.02,29.05,29.02,29.03,6200.0,18.7359,18.7553,18.7359,18.7424,6200.0
2005-11-17 12:55:00,29.03,29.03,29.0,29.02,3200.0,18.7424,18.7424,18.723,18.7359,3200.0
2005-11-17 13:00:00,29.01,29.02,28.96,28.97,23100.0,18.7295,18.7359,18.6972,18.7036,23100.0
2005-11-17 13:05:00,28.98,29.01,28.97,29.0,11900.0,18.7101,18.7295,18.7036,18.723,11900.0
2005-11-17 13:10:00,29.0,29.01,28.97,28.97,6700.0,18.723,18.7295,18.7036,18.7036,6700.0
2005-11-17 13:15:00,28.97,28.98,28.95,28.97,8500.0,18.7036,18.7101,18.6907,18.7036,8500.0
2005-11-17 13:20:00,28.96,28.97,28.96,28.96,6500.0,18.6972,18.7036,18.6972,18.6972,6500.0
2005-11-17 13:25:00,28.96,28.97,28.96,28.97,3700.0,18.6972,18.7036,18.6972,18.7036,3700.0
2005-11-17 13:30:00,28.97,29.0,28.97,29.0,8400.0,18.7036,18.723,18.7036,18.723,8400.0
2005-11-17 13:35:00,29.0,29.03,29.0,29.03,10800.0,18.723,18.7424,18.723,18.7424,10800.0
2005-11-17 13:40:00,29.03,29.06,29.02,29.05,16700.0,18.7424,18.7618,18.7359,18.7553,16700.0
2005-11-17 13:45:00,29.06,29.07,29.04,29.05,19500.0,18.7618,18.7682,18.7488,18.7553,19500.0
2005-11-17 13:50:00,29.05,29.06,29.04,29.06,13000.0,18.7553,18.7618,18.7488,18.7618,13000.0
2005-11-17 13:55:00,29.06,29.1,29.05,29.08,20300.0,18.7618,18.7876,18.7553,18.7747,20300.0
2005-11-17 14:00:00,29.08,29.09,29.06,29.09,5500.0,18.7747,18.7811,18.7618,18.7811,5500.0
2005-11-17 14:05:00,29.09,29.09,29.06,29.08,6600.0,18.7811,18.7811,18.7618,18.7747,6600.0
2005-11-17 14:10:00,29.09,29.15,29.09,29.12,18500.0,18.7811,18.8199,18.7811,18.8005,18500.0
2005-11-17 14:15:00,29.12,29.14,29.11,29.12,8000.0,18.8005,18.8134,18.794,18.8005,8000.0
2005-11-17 14:20:00,29.12,29.22,29.12,29.22,13700.0,18.8005,18.8651,18.8005,18.8651,13700.0
2005-11-17 14:25:00,29.22,29.28,29.21,29.28,18900.0,18.8651,18.9038,18.8586,18.9038,18900.0
2005-11-17 14:30:00,29.28,29.3,29.27,29.3,16200.0,18.9038,18.9167,18.8973,18.9167,16200.0
2005-11-17 14:35:00,29.29,29.3,29.28,29.3,6500.0,18.9102,18.9167,18.9038,18.9167,6500.0
2005-11-17 14:40:00,29.3,29.3,29.26,29.27,11600.0,18.9167,18.9167,18.8909,18.8973,11600.0
2005-11-17 14:45:00,29.26,29.28,29.26,29.27,9400.0,18.8909,18.9038,18.8909,18.8973,9400.0
2005-11-17 14:50:00,29.27,29.28,29.22,29.22,9000.0,18.8973,18.9038,18.8651,18.8651,9000.0
2005-11-17 14:55:00,29.22,29.29,29.21,29.29,15800.0,18.8651,18.9102,18.8586,18.9102,15800.0
2005-11-17 15:00:00,29.28,29.3,29.24,29.24,20400.0,18.9038,18.9167,18.878,18.878,20400.0
2005-11-17 15:05:00,29.24,29.25,29.21,29.23,18300.0,18.878,18.8844,18.8586,18.8715,18300.0
2005-11-17 15:10:00,29.22,29.22,29.18,29.22,25100.0,18.8651,18.8651,18.8392,18.8651,25100.0
2005-11-17 15:15:00,29.22,29.24,29.21,29.23,15000.0,18.8651,18.878,18.8586,18.8715,15000.0
2005-11-17 15:20:00,29.23,29.24,29.22,29.23,11000.0,18.8715,18.878,18.8651,18.8715,11000.0
2005-11-17 15:25:00,29.22,29.24,29.21,29.24,28300.0,18.8651,18.878,18.8586,18.878,28300.0
2005-11-17 15:30:00,29.24,29.26,29.24,29.26,20200.0,18.878,18.8909,18.878,18.8909,20200.0
2005-11-17 15:35:00,29.26,29.26,29.23,29.23,17300.0,18.8909,18.8909,18.8715,18.8715,17300.0
2005-11-17 15:40:00,29.23,29.24,29.19,29.22,34700.0,18.8715,18.878,18.8457,18.8651,34700.0
2005-11-17 15:45:00,29.22,29.33,29.22,29.31,47000.0,18.8651,18.9361,18.8651,18.9232,47000.0
2005-11-17 15:50:00,29.31,29.31,29.28,29.28,40900.0,18.9232,18.9232,18.9038,18.9038,40900.0
2005-11-17 15:55:00,29.27,29.29,29.23,29.24,40200.0,18.8973,18.9102,18.8715,18.878,40200.0
2005-11-18 09:30:00,29.6,29.6,29.26,29.37,271700.0,19.1104,19.1104,18.8909,18.9619,271700.0
2005-11-18 09:35:00,29.36,29.45,29.35,29.35,40100.0,18.9554,19.0135,18.949,18.949,40100.0
2005-11-18 09:40:00,29.37,29.49,29.27,29.49,40700.0,18.9619,19.0394,18.8973,19.0394,40700.0
2005-11-18 09:45:00,29.49,29.49,29.37,29.37,26800.0,19.0394,19.0394,18.9619,18.9619,26800.0
2005-11-18 09:50:00,29.37,29.42,29.35,29.42,43500.0,18.9619,18.9942,18.949,18.9942,43500.0
2005-11-18 09:55:00,29.41,29.55,29.41,29.55,78000.0,18.9877,19.0781,18.9877,19.0781,78000.0
2005-11-18 10:00:00,29.56,29.56,29.47,29.54,44500.0,19.0846,19.0846,19.0265,19.0716,44500.0
2005-11-18 10:05:00,29.5,29.65,29.5,29.62,47500.0,19.0458,19.1427,19.0458,19.1233,47500.0
2005-11-18 10:10:00,29.62,29.63,29.59,29.63,52300.0,19.1233,19.1298,19.1039,19.1298,52300.0
2005-11-18 10:15:00,29.65,29.66,29.6,29.65,45500.0,19.1427,19.1491,19.1104,19.1427,45500.0
2005-11-18 10:20:00,29.65,29.77,29.64,29.73,128600.0,19.1427,19.2201,19.1362,19.1943,128600.0
2005-11-18 10:25:00,29.75,29.78,29.74,29.75,81200.0,19.2072,19.2266,19.2008,19.2072,81200.0
2005-11-18 10:30:00,29.75,29.76,29.69,29.72,41500.0,19.2072,19.2137,19.1685,19.1879,41500.0
2005-11-18 10:35:00,29.71,29.72,29.68,29.72,30000.0,19.1814,19.1879,19.162,19.1879,30000.0
2005-11-18 10:40:00,29.73,29.74,29.67,29.7,24700.0,19.1943,19.2008,19.1556,19.1749,24700.0
2005-11-18 10:45:00,29.67,29.67,29.63,29.64,22500.0,19.1556,19.1556,19.1298,19.1362,22500.0
2005-11-18 10:50:00,29.64,29.7,29.62,29.66,44200.0,19.1362,19.1749,19.1233,19.1491,44200.0
2005-11-18 10:55:00,29.66,29.66,29.64,29.66,23800.0,19.1491,19.1491,19.1362,19.1491,23800.0
2005-11-18 11:00:00,29.66,29.66,29.65,29.66,120200.0,19.1491,19.1491,19.1427,19.1491,120200.0
2005-11-18 11:05:00,29.65,29.67,29.64,29.67,38800.0,19.1427,19.1556,19.1362,19.1556,38800.0
2005-11-18 11:10:00,29.67,29.7,29.67,29.68,20900.0,19.1556,19.1749,19.1556,19.162,20900.0
2005-11-18 11:15:00,29.67,29.7,29.67,29.68,23900.0,19.1556,19.1749,19.1556,19.162,23900.0
2005-11-18 11:20:00,29.67,29.68,29.65,29.66,52400.0,19.1556,19.162,19.1427,19.1491,52400.0
2005-11-18 11:25:00,29.65,29.68,29.65,29.67,36900.0,19.1427,19.162,19.1427,19.1556,36900.0
2005-11-18 11:30:00,29.67,29.68,29.66,29.66,32200.0,19.1556,19.162,19.1491,19.1491,32200.0
2005-11-18 11:35:00,29.66,29.66,29.64,29.65,49900.0,19.1491,19.1491,19.1362,19.1427,49900.0
2005-11-18 11:40:00,29.65,29.68,29.65,29.67,22400.0,19.1427,19.162,19.1427,19.1556,22400.0
2005-11-18 11:45:00,29.67,29.67,29.66,29.66,5300.0,19.1556,19.1556,19.1491,19.1491,5300.0
2005-11-18 11:50:00,29.65,29.66,29.62,29.62,51700.0,19.1427,19.1491,19.1233,19.1233,51700.0
2005-11-18 11:55:00,29.62,29.62,29.54,29.55,207600.0,19.1233,19.1233,19.0716,19.0781,207600.0
2005-11-18 12:00:00,29.56,29.57,29.54,29.55,4100.0,19.0846,19.091,19.0716,19.0781,4100.0
2005-11-18 12:05:00,29.55,29.59,29.55,29.59,10400.0,19.0781,19.1039,19.0781,19.1039,10400.0
2005-11-18 12:10:00,29.59,29.61,29.58,29.61,6400.0,19.1039,19.1168,19.0975,19.1168,6400.0
2005-11-18 12:15:00,29.61,29.63,29.57,29.57,38300.0,19.1168,19.1298,19.091,19.091,38300.0
2005-11-18 12:20:00,29.56,29.57,29.51,29.55,15800.0,19.0846,19.091,19.0523,19.0781,15800.0
2005-11-18 12:25:00,29.54,29.55,29.5,29.5,8200.0,19.0716,19.0781,19.0458,19.0458,8200.0
2005-11-18 12:30:00,29.51,29.53,29.5,29.51,13900.0,19.0523,19.0652,19.0458,19.0523,13900.0
2005-11-18 12:35:00,29.51,29.52,29.46,29.52,24500.0,19.0523,19.0587,19.02,19.0587,24500.0
2005-11-18 12:40:00,29.53,29.55,29.53,29.53,61300.0,19.0652,19.0781,19.0652,19.0652,61300.0
2005-11-18 12:45:00,29.53,29.6,29.52,29.6,13800.0,19.0652,19.1104,19.0587,19.1104,13800.0
2005-11-18 12:50:00,29.57,29.58,29.55,29.56,4200.0,19.091,19.0975,19.0781,19.0846,4200.0
2005-11-18 12:55:00,29.56,29.56,29.55,29.56,5900.0,19.0846,19.0846,19.0781,19.0846,5900.0
2005-11-18 13:00:00,29.55,29.56,29.54,29.55,5800.0,19.0781,19.0846,19.0716,19.0781,5800.0
2005-11-18 13:05:00,29.55,29.59,29.55,29.59,7200.0,19.0781,19.1039,19.0781,19.1039,7200.0
2005-11-18 13:10:00,29.59,29.61,29.56,29.6,115200.0,19.1039,19.1168,19.0846,19.1104,115200.0
2005-11-18 13:15:00,29.6,29.61,29.6,29.61,6500.0,19.1104,19.1168,19.1104,19.1168,6500.0
2005-11-18 13:20:00,29.61,29.64,29.6,29.63,57100.0,19.1168,19.1362,19.1104,19.1298,57100.0
2005-11-18 13:25:00,29.63,29.64,29.59,29.6,6500.0,19.1298,19.1362,19.1039,19.1104,6500.0
2005-11-18 13:30:00,29.59,29.59,29.55,29.58,11100.0,19.1039,19.1039,19.0781,19.0975,11100.0
2005-11-18 13:35:00,29.59,29.65,29.59,29.65,8800.0,19.1039,19.1427,19.1039,19.1427,8800.0
2005-11-18 13:40:00,29.65,29.65,29.63,29.64,5500.0,19.1427,19.1427,19.1298,19.1362,5500.0
2005-11-18 13:45:00,29.63,29.64,29.6,29.62,6200.0,19.1298,19.1362,19.1104,19.1233,6200.0
2005-11-18 13:50:00,29.62,29.62,29.59,29.6,6700.0,19.1233,19.1233,19.1039,19.1104,6700.0
2005-11-18 13:55:00,29.6,29.64,29.59,29.62,8000.0,19.1104,19.1362,19.1039,19.1233,8000.0
2005-11-18 14:00:00,29.62,29.62,29.58,29.59,15400.0,19.1233,19.1233,19.0975,19.1039,15400.0
2005-11-18 14:05:00,29.59,29.59,29.57,29.58,12000.0,19.1039,19.1039,19.091,19.0975,12000.0
2005-11-18 14:10:00,29.58,29.6,29.58,29.6,16300.0,19.0975,19.1104,19.0975,19.1104,16300.0
2005-11-18 14:15:00,29.6,29.67,29.59,29.65,37500.0,19.1104,19.1556,19.1039,19.1427,37500.0
2005-11-18 14:20:00,29.65,29.66,29.64,29.66,15000.0,19.1427,19.1491,19.1362,19.1491,15000.0
2005-11-18 14:25:00,29.66,29.73,29.65,29.66,91800.0,19.1491,19.1943,19.1427,19.1491,91800.0
2005-11-18 14:30:00,29.65,29.67,29.64,29.66,47600.0,19.1427,19.1556,19.1362,19.1491,47600.0
2005-11-18 14:35:00,29.67,29.7,29.65,29.66,24100.0,19.1556,19.1749,19.1427,19.1491,24100.0
2005-11-18 14:40:00,29.66,29.69,29.66,29.69,12100.0,19.1491,19.1685,19.1491,19.1685,12100.0
2005-11-18 14:45:00,29.68,29.68,29.64,29.65,22900.0,19.162,19.162,19.1362,19.1427,22900.0
2005-11-18 14:50:00,29.65,29.67,29.65,29.66,17500.0,19.1427,19.1556,19.1427,19.1491,17500.0
2005-11-18 14:55:00,29.66,29.67,29.64,29.65,27200.0,19.1491,19.1556,19.1362,19.1427,27200.0
2005-11-18 15:00:00,29.66,29.66,29.64,29.65,16600.0,19.1491,19.1491,19.1362,19.1427,16600.0
2005-11-18 15:05:00,29.66,29.7,29.65,29.69,12100.0,19.1491,19.1749,19.1427,19.1685,12100.0
2005-11-18 15:10:00,29.7,29.7,29.66,29.7,12600.0,19.1749,19.1749,19.1491,19.1749,12600.0
2005-11-18 15:15:00,29.7,29.72,29.65,29.66,12100.0,19.1749,19.1879,19.1427,19.1491,12100.0
2005-11-18 15:20:00,29.72,29.72,29.65,29.66,23100.0,19.1879,19.1879,19.1427,19.1491,23100.0
2005-11-18 15:25:00,29.66,29.67,29.64,29.65,28300.0,19.1491,19.1556,19.1362,19.1427,28300.0
2005-11-18 15:30:00,29.65,29.66,29.64,29.65,22400.0,19.1427,19.1491,19.1362,19.1427,22400.0
2005-11-18 15:35:00,29.66,29.67,29.65,29.66,25900.0,19.1491,19.1556,19.1427,19.1491,25900.0
2005-11-18 15:40:00,29.66,29.7,29.66,29.7,24600.0,19.1491,19.1749,19.1491,19.1749,24600.0
2005-11-18 15:45:00,29.69,29.72,29.68,29.69,33400.0,19.1685,19.1879,19.162,19.1685,33400.0
2005-11-18 15:50:00,29.7,29.75,29.69,29.71,41100.0,19.1749,19.2072,19.1685,19.1814,41100.0
2005-11-18 15:55:00,29.71,29.72,29.68,29.68,66000.0,19.1814,19.1879,19.162,19.162,66000.0
2005-11-21 09:30:00,29.75,29.75,29.67,29.72,46100.0,19.2072,19.2072,19.1556,19.1879,46100.0
2005-11-21 09:35:00,29.72,29.75,29.63,29.66,23500.0,19.1879,19.2072,19.1298,19.1491,23500.0
2005-11-21 09:40:00,29.68,29.72,29.59,29.62,33600.0,19.162,19.1879,19.1039,19.1233,33600.0
2005-11-21 09:45:00,29.63,29.7,29.61,29.7,37200.0,19.1298,19.1749,19.1168,19.1749,37200.0
2005-11-21 09:50:00,29.7,29.71,29.66,29.7,20100.0,19.1749,19.1814,19.1491,19.1749,20100.0
2005-11-21 09:55:00,29.71,29.76,29.67,29.76,21300.0,19.1814,19.2137,19.1556,19.2137,21300.0
2005-11-21 10:00:00,29.77,29.8,29.76,29.79,33700.0,19.2201,19.2395,19.2137,19.2331,33700.0
2005-11-21 10:05:00,29.79,29.8,29.76,29.78,16900.0,19.2331,19.2395,19.2137,19.2266,16900.0
2005-11-21 10:10:00,29.77,29.8,29.76,29.8,12000.0,19.2201,19.2395,19.2137,19.2395,12000.0
2005-11-21 10:15:00,29.8,29.89,29.8,29.89,136500.0,19.2395,19.2976,19.2395,19.2976,136500.0
2005-11-21 10:20:00,29.9,29.92,29.88,29.89,50600.0,19.3041,19.317,19.2912,19.2976,50600.0
2005-11-21 10:25:00,29.89,29.93,29.89,29.9,24300.0,19.2976,19.3234,19.2976,19.3041,24300.0
2005-11-21 10:30:00,29.9,29.9,29.83,29.84,33300.0,19.3041,19.3041,19.2589,19.2653,33300.0
2005-11-21 10:35:00,29.84,29.86,29.81,29.83,22500.0,19.2653,19.2782,19.246,19.2589,22500.0
2005-11-21 10:40:00,29.84,29.89,29.82,29.86,37700.0,19.2653,19.2976,19.2524,19.2782,37700.0
2005-11-21 10:45:00,29.87,29.87,29.86,29.87,4500.0,19.2847,19.2847,19.2782,19.2847,4500.0
2005-11-21 10:50:00,29.86,29.88,29.86,29.88,14600.0,19.2782,19.2912,19.2782,19.2912,14600.0
2005-11-21 10:55:00,29.88,29.9,29.87,29.88,25900.0,19.2912,19.3041,19.2847,19.2912,25900.0
2005-11-21 11:00:00,29.89,29.89,29.85,29.86,19200.0,19.2976,19.2976,19.2718,19.2782,19200.0
2005-11-21 11:05:00,29.86,29.87,29.84,29.85,35900.0,19.2782,19.2847,19.2653,19.2718,35900.0
2005-11-21 11:10:00,29.86,29.88,29.85,29.86,36500.0,19.2782,19.2912,19.2718,19.2782,36500.0
2005-11-21 11:15:00,29.86,29.87,29.84,29.84,58200.0,19.2782,19.2847,19.2653,19.2653,58200.0
2005-11-21 11:20:00,29.84,29.86,29.83,29.86,71500.0,19.2653,19.2782,19.2589,19.2782,71500.0
2005-11-21 11:25:00,29.86,29.93,29.86,29.92,26200.0,19.2782,19.3234,19.2782,19.317,26200.0
2005-11-21 11:30:00,29.92,29.93,29.91,29.93,21800.0,19.317,19.3234,19.3105,19.3234,21800.0
2005-11-21 11:35:00,29.92,29.93,29.92,29.92,15000.0,19.317,19.3234,19.317,19.317,15000.0
2005-11-21 11:40:00,29.93,29.97,29.92,29.97,22900.0,19.3234,19.3493,19.317,19.3493,22900.0
2005-11-21 11:45:00,29.98,29.99,29.96,29.97,21900.0,19.3557,19.3622,19.3428,19.3493,21900.0
2005-11-21 11:50:00,29.97,29.97,29.96,29.96,9900.0,19.3493,19.3493,19.3428,19.3428,9900.0
2005-11-21 11:55:00,29.96,29.98,29.93,29.93,19000.0,19.3428,19.3557,19.3234,19.3234,19000.0
2005-11-21 12:00:00,29.93,29.95,29.93,29.94,8200.0,19.3234,19.3364,19.3234,19.3299,8200.0
2005-11-21 12:05:00,29.94,29.95,29.92,29.92,10300.0,19.3299,19.3364,19.317,19.317,10300.0
2005-11-21 12:10:00,29.92,29.94,29.91,29.93,10200.0,19.317,19.3299,19.3105,19.3234,10200.0
2005-11-21 12:15:00,29.93,29.95,29.93,29.94,19200.0,19.3234,19.3364,19.3234,19.3299,19200.0
2005-11-21 12:20:00,29.94,29.96,29.94,29.96,15800.0,19.3299,19.3428,19.3299,19.3428,15800.0
2005-11-21 12:25:00,29.95,29.98,29.94,29.96,13600.0,19.3364,19.3557,19.3299,19.3428,13600.0
2005-11-21 12:30:00,29.96,29.97,29.95,29.95,12000.0,19.3428,19.3493,19.3364,19.3364,12000.0
2005-11-21 12:35:00,29.95,29.95,29.95,29.95,9500.0,19.3364,19.3364,19.3364,19.3364,9500.0
2005-11-21 12:40:00,29.95,29.96,29.94,29.95,7100.0,19.3364,19.3428,19.3299,19.3364,7100.0
2005-11-21 12:45:00,29.96,29.97,29.95,29.96,11100.0,19.3428,19.3493,19.3364,19.3428,11100.0
2005-11-21 12:50:00,29.95,29.96,29.94,29.95,13100.0,19.3364,19.3428,19.3299,19.3364,13100.0
2005-11-21 12:55:00,29.97,30.04,29.97,30.02,154600.0,19.3493,19.3945,19.3493,19.3815,154600.0
2005-11-21 13:00:00,30.04,30.05,29.98,30.0,73100.0,19.3945,19.4009,19.3557,19.3686,73100.0
2005-11-21 13:05:00,30.01,30.05,29.99,30.0,131400.0,19.3751,19.4009,19.3622,19.3686,131400.0
2005-11-21 13:10:00,30.01,30.02,30.0,30.01,16600.0,19.3751,19.3815,19.3686,19.3751,16600.0
2005-11-21 13:15:00,30.0,30.01,30.0,30.0,12600.0,19.3686,19.3751,19.3686,19.3686,12600.0
2005-11-21 13:20:00,30.0,30.04,30.0,30.04,16500.0,19.3686,19.3945,19.3686,19.3945,16500.0
2005-11-21 13:25:00,30.03,30.06,30.02,30.04,41000.0,19.388,19.4074,19.3815,19.3945,41000.0
2005-11-21 13:30:00,30.03,30.17,30.03,30.16,65100.0,19.388,19.4784,19.388,19.4719,65100.0
2005-11-21 13:35:00,30.18,30.18,30.1,30.11,54100.0,19.4848,19.4848,19.4332,19.4397,54100.0
2005-11-21 13:40:00,30.1,30.15,30.1,30.14,35100.0,19.4332,19.4655,19.4332,19.459,35100.0
2005-11-21 13:45:00,30.13,30.15,30.12,30.15,23400.0,19.4526,19.4655,19.4461,19.4655,23400.0
2005-11-21 13:50:00,30.15,30.16,30.12,30.15,65200.0,19.4655,19.4719,19.4461,19.4655,65200.0
2005-11-21 13:55:00,30.16,30.25,30.16,30.19,44300.0,19.4719,19.53,19.4719,19.4913,44300.0
2005-11-21 14:00:00,30.19,30.2,30.14,30.15,55000.0,19.4913,19.4978,19.459,19.4655,55000.0
2005-11-21 14:05:00,30.15,30.19,30.14,30.17,30200.0,19.4655,19.4913,19.459,19.4784,30200.0
2005-11-21 14:10:00,30.17,30.19,30.15,30.15,13900.0,19.4784,19.4913,19.4655,19.4655,13900.0
2005-11-21 14:15:00,30.15,30.16,30.09,30.11,44600.0,19.4655,19.4719,19.4267,19.4397,44600.0
2005-11-21 14:20:00,30.12,30.12,30.1,30.11,12400.0,19.4461,19.4461,19.4332,19.4397,12400.0
2005-11-21 14:25:00,30.11,30.13,30.1,30.1,12300.0,19.4397,19.4526,19.4332,19.4332,12300.0
2005-11-21 14:30:00,30.12,30.12,30.1,30.1,41000.0,19.4461,19.4461,19.4332,19.4332,41000.0
2005-11-21 14:35:00,30.09,30.11,30.08,30.1,89500.0,19.4267,19.4397,19.4203,19.4332,89500.0
2005-11-21 14:40:00,30.09,30.1,30.09,30.1,22000.0,19.4267,19.4332,19.4267,19.4332,22000.0
2005-11-21 14:45:00,30.1,30.11,30.09,30.11,14700.0,19.4332,19.4397,19.4267,19.4397,14700.0
2005-11-21 14:50:00,30.11,30.11,30.09,30.1,18200.0,19.4397,19.4397,19.4267,19.4332,18200.0
2005-11-21 14:55:00,30.1,30.1,30.06,30.09,29200.0,19.4332,19.4332,19.4074,19.4267,29200.0
2005-11-21 15:00:00,30.09,30.09,30.08,30.08,8700.0,19.4267,19.4267,19.4203,19.4203,8700.0
2005-11-21 15:05:00,30.08,30.09,30.05,30.08,11900.0,19.4203,19.4267,19.4009,19.4203,11900.0
2005-11-21 15:10:00,30.08,30.1,30.04,30.06,11900.0,19.4203,19.4332,19.3945,19.4074,11900.0
2005-11-21 15:15:00,30.06,30.06,30.02,30.04,24300.0,19.4074,19.4074,19.3815,19.3945,24300.0
2005-11-21 15:20:00,30.05,30.05,30.03,30.03,10700.0,19.4009,19.4009,19.388,19.388,10700.0
2005-11-21 15:25:00,30.02,30.04,30.0,30.0,31200.0,19.3815,19.3945,19.3686,19.3686,31200.0
2005-11-21 15:30:00,30.0,30.06,30.0,30.03,33300.0,19.3686,19.4074,19.3686,19.388,33300.0
2005-11-21 15:35:00,30.03,30.1,30.02,30.1,31900.0,19.388,19.4332,19.3815,19.4332,31900.0
2005-11-21 15:40:00,30.09,30.13,30.03,30.13,66900.0,19.4267,19.4526,19.388,19.4526,66900.0
2005-11-21 15:45:00,30.12,30.15,30.09,30.1,74800.0,19.4461,19.4655,19.4267,19.4332,74800.0
2005-11-21 15:50:00,30.1,30.13,30.09,30.1,107800.0,19.4332,19.4526,19.4267,19.4332,107800.0
2005-11-21 15:55:00,30.09,30.1,30.01,30.04,81500.0,19.4267,19.4332,19.3751,19.3945,81500.0
2005-11-22 09:30:00,29.94,29.99,29.91,29.91,245700.0,19.3299,19.3622,19.3105,19.3105,245700.0
2005-11-22 09:35:00,29.91,29.91,29.83,29.88,28600.0,19.3105,19.3105,19.2589,19.2912,28600.0
2005-11-22 09:40:00,29.85,29.89,29.84,29.89,32400.0,19.2718,19.2976,19.2653,19.2976,32400.0
2005-11-22 09:45:00,29.89,29.96,29.89,29.95,28500.0,19.2976,19.3428,19.2976,19.3364,28500.0
2005-11-22 09:50:00,29.93,30.08,29.93,30.01,33600.0,19.3234,19.4203,19.3234,19.3751,33600.0
2005-11-22 09:55:00,30.0,30.0,29.92,29.92,64300.0,19.3686,19.3686,19.317,19.317,64300.0
2005-11-22 10:00:00,29.91,30.02,29.88,30.0,39900.0,19.3105,19.3815,19.2912,19.3686,39900.0
2005-11-22 10:05:00,30.02,30.1,30.01,30.02,47100.0,19.3815,19.4332,19.3751,19.3815,47100.0
2005-11-22 10:10:00,30.02,30.02,29.93,29.93,31700.0,19.3815,19.3815,19.3234,19.3234,31700.0
2005-11-22 10:15:00,29.93,29.99,29.92,29.96,18700.0,19.3234,19.3622,19.317,19.3428,18700.0
2005-11-22 10:20:00,29.96,29.97,29.96,29.97,15000.0,19.3428,19.3493,19.3428,19.3493,15000.0
2005-11-22 10:25:00,29.96,29.97,29.95,29.95,21300.0,19.3428,19.3493,19.3364,19.3364,21300.0
2005-11-22 10:30:00,29.95,30.03,29.95,30.03,18400.0,19.3364,19.388,19.3364,19.388,18400.0
2005-11-22 10:35:00,30.05,30.05,30.0,30.0,10300.0,19.4009,19.4009,19.3686,19.3686,10300.0
2005-11-22 10:40:00,30.01,30.03,30.0,30.03,23000.0,19.3751,19.388,19.3686,19.388,23000.0
2005-11-22 10:45:00,30.04,30.04,29.91,29.91,19300.0,19.3945,19.3945,19.3105,19.3105,19300.0
2005-11-22 10:50:00,29.91,29.91,29.9,29.9,28500.0,19.3105,19.3105,19.3041,19.3041,28500.0
2005-11-22 10:55:00,29.9,29.9,29.81,29.85,66100.0,19.3041,19.3041,19.246,19.2718,66100.0
2005-11-22 11:00:00,29.85,29.87,29.81,29.82,21100.0,19.2718,19.2847,19.246,19.2524,21100.0
2005-11-22 11:05:00,29.82,29.82,29.78,29.79,26200.0,19.2524,19.2524,19.2266,19.2331,26200.0
2005-11-22 11:10:00,29.78,29.81,29.78,29.8,38700.0,19.2266,19.246,19.2266,19.2395,38700.0
2005-11-22 11:15:00,29.8,29.81,29.77,29.79,28100.0,19.2395,19.246,19.2201,19.2331,28100.0
2005-11-22 11:20:00,29.78,29.78,29.7,29.74,43200.0,19.2266,19.2266,19.1749,19.2008,43200.0
2005-11-22 11:25:00,29.74,29.77,29.74,29.76,29400.0,19.2008,19.2201,19.2008,19.2137,29400.0
2005-11-22 11:30:00,29.77,29.81,29.77,29.81,88800.0,19.2201,19.246,19.2201,19.246,88800.0
2005-11-22 11:35:00,29.81,29.81,29.77,29.77,16300.0,19.246,19.246,19.2201,19.2201,16300.0
2005-11-22 11:40:00,29.77,29.78,29.75,29.76,8300.0,19.2201,19.2266,19.2072,19.2137,8300.0
2005-11-22 11:45:00,29.76,29.76,29.74,29.74,6700.0,19.2137,19.2137,19.2008,19.2008,6700.0
2005-11-22 11:50:00,29.74,29.75,29.73,29.75,11500.0,19.2008,19.2072,19.1943,19.2072,11500.0
2005-11-22 11:55:00,29.75,29.77,29.75,29.77,10200.0,19.2072,19.2201,19.2072,19.2201,10200.0
2005-11-22 12:00:00,29.78,29.83,29.78,29.83,30900.0,19.2266,19.2589,19.2266,19.2589,30900.0
2005-11-22 12:05:00,29.83,29.85,29.83,29.85,11500.0,19.2589,19.2718,19.2589,19.2718,11500.0
2005-11-22 12:10:00,29.86,29.89,29.86,29.89,15700.0,19.2782,19.2976,19.2782,19.2976,15700.0
2005-11-22 12:15:00,29.89,29.9,29.88,29.89,5400.0,19.2976,19.3041,19.2912,19.2976,5400.0
2005-11-22 12:20:00,29.88,29.89,29.86,29.87,14300.0,19.2912,19.2976,19.2782,19.2847,14300.0
2005-11-22 12:25:00,29.86,29.87,29.83,29.84,5400.0,19.2782,19.2847,19.2589,19.2653,5400.0
2005-11-22 12:30:00,29.84,29.88,29.84,29.88,16600.0,19.2653,19.2912,19.2653,19.2912,16600.0
2005-11-22 12:35:00,29.89,29.94,29.88,29.94,10800.0,19.2976,19.3299,19.2912,19.3299,10800.0
2005-11-22 12:40:00,29.95,30.0,29.94,30.0,46000.0,19.3364,19.3686,19.3299,19.3686,46000.0
2005-11-22 12:45:00,29.98,29.98,29.93,29.93,13500.0,19.3557,19.3557,19.3234,19.3234,13500.0
2005-11-22 12:50:00,29.94,29.94,29.91,29.92,11300.0,19.3299,19.3299,19.3105,19.317,11300.0
2005-11-22 12:55:00,29.93,29.99,29.93,29.97,18600.0,19.3234,19.3622,19.3234,19.3493,18600.0
2005-11-22 13:00:00,29.98,30.03,29.98,30.02,30100.0,19.3557,19.388,19.3557,19.3815,30100.0
2005-11-22 13:05:00,30.03,30.09,30.01,30.08,25200.0,19.388,19.4267,19.3751,19.4203,25200.0
2005-11-22 13:10:00,30.07,30.07,30.04,30.07,31000.0,19.4138,19.4138,19.3945,19.4138,31000.0
2005-11-22 13:15:00,30.08,30.17,30.08,30.13,42700.0,19.4203,19.4784,19.4203,19.4526,42700.0
2005-11-22 13:20:00,30.13,30.13,30.1,30.11,14400.0,19.4526,19.4526,19.4332,19.4397,14400.0
2005-11-22 13:25:00,30.1,30.19,30.09,30.16,35100.0,19.4332,19.4913,19.4267,19.4719,35100.0
2005-11-22 13:30:00,30.16,30.29,30.16,30.21,96800.0,19.4719,19.5559,19.4719,19.5042,96800.0
2005-11-22 13:35:00,30.22,30.22,30.14,30.17,24500.0,19.5107,19.5107,19.459,19.4784,24500.0
2005-11-22 13:40:00,30.17,30.26,30.15,30.18,24700.0,19.4784,19.5365,19.4655,19.4848,24700.0
2005-11-22 13:45:00,30.16,30.25,30.16,30.21,36500.0,19.4719,19.53,19.4719,19.5042,36500.0
2005-11-22 13:50:00,30.21,30.21,30.16,30.16,21100.0,19.5042,19.5042,19.4719,19.4719,21100.0
2005-11-22 13:55:00,30.16,30.21,30.16,30.2,28500.0,19.4719,19.5042,19.4719,19.4978,28500.0
2005-11-22 14:00:00,30.2,30.3,30.17,30.21,50300.0,19.4978,19.5623,19.4784,19.5042,50300.0
2005-11-22 14:05:00,30.19,30.26,30.18,30.2,73000.0,19.4913,19.5365,19.4848,19.4978,73000.0
2005-11-22 14:10:00,30.2,30.34,30.18,30.32,70100.0,19.4978,19.5881,19.4848,19.5752,70100.0
2005-11-22 14:15:00,30.32,30.34,30.27,30.28,46200.0,19.5752,19.5881,19.543,19.5494,46200.0
2005-11-22 14:20:00,30.29,30.33,30.29,30.29,25900.0,19.5559,19.5817,19.5559,19.5559,25900.0
2005-11-22 14:25:00,30.28,30.35,30.28,30.35,26400.0,19.5494,19.5946,19.5494,19.5946,26400.0
2005-11-22 14:30:00,30.35,30.35,30.28,30.3,46600.0,19.5946,19.5946,19.5494,19.5623,46600.0
2005-11-22 14:35:00,30.31,30.33,30.27,30.3,58200.0,19.5688,19.5817,19.543,19.5623,58200.0
2005-11-22 14:40:00,30.32,30.37,30.31,30.36,29300.0,19.5752,19.6075,19.5688,19.6011,29300.0
2005-11-22 14:45:00,30.36,30.49,30.35,30.48,50600.0,19.6011,19.685,19.5946,19.6785,50600.0
2005-11-22 14:50:00,30.48,30.49,30.38,30.4,62900.0,19.6785,19.685,19.614,19.6269,62900.0
2005-11-22 14:55:00,30.41,30.49,30.39,30.49,97000.0,19.6333,19.685,19.6204,19.685,97000.0
2005-11-22 15:00:00,30.5,30.54,30.45,30.53,123100.0,19.6914,19.7173,19.6592,19.7108,123100.0
2005-11-22 15:05:00,30.51,30.63,30.51,30.55,73600.0,19.6979,19.7754,19.6979,19.7237,73600.0
2005-11-22 15:10:00,30.56,30.59,30.55,30.59,61800.0,19.7302,19.7496,19.7237,19.7496,61800.0
2005-11-22 15:15:00,30.58,30.67,30.57,30.6,74300.0,19.7431,19.8012,19.7366,19.756,74300.0
2005-11-22 15:20:00,30.61,30.65,30.59,30.59,57600.0,19.7625,19.7883,19.7496,19.7496,57600.0
2005-11-22 15:25:00,30.59,30.59,30.5,30.5,66600.0,19.7496,19.7496,19.6914,19.6914,66600.0
2005-11-22 15:30:00,30.52,30.53,30.5,30.52,59100.0,19.7044,19.7108,19.6914,19.7044,59100.0
2005-11-22 15:35:00,30.52,30.64,30.5,30.51,145300.0,19.7044,19.7818,19.6914,19.6979,145300.0
2005-11-22 15:40:00,30.51,30.51,30.44,30.46,78000.0,19.6979,19.6979,19.6527,19.6656,78000.0
2005-11-22 15:45:00,30.46,30.51,30.45,30.47,95000.0,19.6656,19.6979,19.6592,19.6721,95000.0
2005-11-22 15:50:00,30.48,30.6,30.48,30.6,99300.0,19.6785,19.756,19.6785,19.756,99300.0
2005-11-22 15:55:00,30.6,30.69,30.56,30.56,161700.0,19.756,19.8141,19.7302,19.7302,161700.0
2005-11-23 09:30:00,30.66,30.72,30.64,30.72,60500.0,19.7947,19.8335,19.7818,19.8335,60500.0
2005-11-23 09:35:00,30.72,30.99,30.72,30.96,63200.0,19.8335,20.0078,19.8335,19.9884,63200.0
2005-11-23 09:40:00,30.95,31.0,30.87,30.9,63300.0,19.982,20.0143,19.9303,19.9497,63300.0
2005-11-23 09:45:00,30.9,30.94,30.85,30.91,67700.0,19.9497,19.9755,19.9174,19.9562,67700.0
2005-11-23 09:50:00,30.91,31.05,30.91,31.01,224900.0,19.9562,20.0465,19.9562,20.0207,224900.0
2005-11-23 09:55:00,31.0,31.09,30.98,31.08,26800.0,20.0143,20.0724,20.0013,20.0659,26800.0
2005-11-23 10:00:00,31.09,31.28,31.04,31.27,177800.0,20.0724,20.195,20.0401,20.1886,177800.0
2005-11-23 10:05:00,31.26,31.36,31.26,31.32,153400.0,20.1821,20.2467,20.1821,20.2209,153400.0
2005-11-23 10:10:00,31.31,31.32,31.24,31.25,65000.0,20.2144,20.2209,20.1692,20.1757,65000.0
2005-11-23 10:15:00,31.25,31.27,31.22,31.25,115200.0,20.1757,20.1886,20.1563,20.1757,115200.0
2005-11-23 10:20:00,31.24,31.26,31.21,31.24,127600.0,20.1692,20.1821,20.1498,20.1692,127600.0
2005-11-23 10:25:00,31.25,31.29,31.23,31.27,66700.0,20.1757,20.2015,20.1627,20.1886,66700.0
2005-11-23 10:30:00,31.28,31.28,31.24,31.27,50200.0,20.195,20.195,20.1692,20.1886,50200.0
2005-11-23 10:35:00,31.27,31.29,31.24,31.28,69000.0,20.1886,20.2015,20.1692,20.195,69000.0
2005-11-23 10:40:00,31.28,31.29,31.25,31.27,41800.0,20.195,20.2015,20.1757,20.1886,41800.0
2005-11-23 10:45:00,31.27,31.3,31.26,31.29,50800.0,20.1886,20.2079,20.1821,20.2015,50800.0
2005-11-23 10:50:00,31.29,31.39,31.29,31.36,63200.0,20.2015,20.266,20.2015,20.2467,63200.0
2005-11-23 10:55:00,31.37,31.58,31.36,31.58,115200.0,20.2531,20.3887,20.2467,20.3887,115200.0
2005-11-23 11:00:00,31.55,31.85,31.55,31.85,152000.0,20.3693,20.563,20.3693,20.563,152000.0
2005-11-23 11:05:00,31.84,31.87,31.6,31.62,131100.0,20.5566,20.5759,20.4016,20.4145,131100.0
2005-11-23 11:10:00,31.63,31.63,31.51,31.58,95100.0,20.421,20.421,20.3435,20.3887,95100.0
2005-11-23 11:15:00,31.57,31.76,31.55,31.71,88400.0,20.3823,20.5049,20.3693,20.4726,88400.0
2005-11-23 11:20:00,31.72,31.91,31.71,31.9,85500.0,20.4791,20.6018,20.4726,20.5953,85500.0
2005-11-23 11:25:00,31.91,31.95,31.8,31.89,92300.0,20.6018,20.6276,20.5308,20.5889,92300.0
2005-11-23 11:30:00,31.9,31.91,31.83,31.88,45000.0,20.5953,20.6018,20.5501,20.5824,45000.0
2005-11-23 11:35:00,31.87,31.91,31.83,31.83,76400.0,20.5759,20.6018,20.5501,20.5501,76400.0
2005-11-23 11:40:00,31.83,31.84,31.78,31.78,37100.0,20.5501,20.5566,20.5178,20.5178,37100.0
2005-11-23 11:45:00,31.79,31.81,31.79,31.8,39600.0,20.5243,20.5372,20.5243,20.5308,39600.0
2005-11-23 11:50:00,31.8,31.8,31.78,31.78,45200.0,20.5308,20.5308,20.5178,20.5178,45200.0
2005-11-23 11:55:00,31.79,31.82,31.78,31.82,45500.0,20.5243,20.5437,20.5178,20.5437,45500.0
2005-11-23 12:00:00,31.81,31.82,31.77,31.79,51600.0,20.5372,20.5437,20.5114,20.5243,51600.0
2005-11-23 12:05:00,31.79,31.79,31.73,31.74,73900.0,20.5243,20.5243,20.4856,20.492,73900.0
2005-11-23 12:10:00,31.74,31.76,31.72,31.75,51700.0,20.492,20.5049,20.4791,20.4985,51700.0
2005-11-23 12:15:00,31.75,31.75,31.73,31.74,30700.0,20.4985,20.4985,20.4856,20.492,30700.0
2005-11-23 12:20:00,31.73,31.76,31.69,31.7,37900.0,20.4856,20.5049,20.4597,20.4662,37900.0
2005-11-23 12:25:00,31.69,31.71,31.62,31.62,38300.0,20.4597,20.4726,20.4145,20.4145,38300.0
2005-11-23 12:30:00,31.62,31.69,31.62,31.69,60900.0,20.4145,20.4597,20.4145,20.4597,60900.0
2005-11-23 12:35:00,31.68,31.69,31.64,31.66,32500.0,20.4533,20.4597,20.4275,20.4404,32500.0
2005-11-23 12:40:00,31.66,31.66,31.63,31.66,29400.0,20.4404,20.4404,20.421,20.4404,29400.0
2005-11-23 12:45:00,31.66,31.71,31.64,31.7,56900.0,20.4404,20.4726,20.4275,20.4662,56900.0
2005-11-23 12:50:00,31.69,31.71,31.66,31.7,37100.0,20.4597,20.4726,20.4404,20.4662,37100.0
2005-11-23 12:55:00,31.71,31.71,31.67,31.69,36800.0,20.4726,20.4726,20.4468,20.4597,36800.0
2005-11-23 13:00:00,31.7,31.73,31.67,31.72,42400.0,20.4662,20.4856,20.4468,20.4791,42400.0
2005-11-23 13:05:00,31.71,31.76,31.71,31.74,45700.0,20.4726,20.5049,20.4726,20.492,45700.0
2005-11-23 13:10:00,31.75,31.79,31.74,31.77,31800.0,20.4985,20.5243,20.492,20.5114,31800.0
2005-11-23 13:15:00,31.76,31.8,31.75,31.79,21900.0,20.5049,20.5308,20.4985,20.5243,21900.0
2005-11-23 13:20:00,31.8,31.81,31.78,31.79,13700.0,20.5308,20.5372,20.5178,20.5243,13700.0
2005-11-23 13:25:00,31.8,31.82,31.77,31.79,58700.0,20.5308,20.5437,20.5114,20.5243,58700.0
2005-11-23 13:30:00,31.78,31.83,31.76,31.82,28200.0,20.5178,20.5501,20.5049,20.5437,28200.0
2005-11-23 13:35:00,31.82,31.9,31.79,31.9,64000.0,20.5437,20.5953,20.5243,20.5953,64000.0
2005-11-23 13:40:00,31.9,31.93,31.89,31.89,39100.0,20.5953,20.6147,20.5889,20.5889,39100.0
2005-11-23 13:45:00,31.9,31.93,31.86,31.93,66000.0,20.5953,20.6147,20.5695,20.6147,66000.0
2005-11-23 13:50:00,31.95,31.96,31.92,31.92,39300.0,20.6276,20.6341,20.6082,20.6082,39300.0
2005-11-23 13:55:00,31.92,31.92,31.88,31.91,123900.0,20.6082,20.6082,20.5824,20.6018,123900.0
2005-11-23 14:00:00,31.91,31.95,31.9,31.93,33500.0,20.6018,20.6276,20.5953,20.6147,33500.0
2005-11-23 14:05:00,31.94,32.07,31.93,31.99,205800.0,20.6211,20.7051,20.6147,20.6534,205800.0
2005-11-23 14:10:00,31.96,32.01,31.95,31.97,77800.0,20.6341,20.6663,20.6276,20.6405,77800.0
2005-11-23 14:15:00,31.98,31.99,31.93,31.95,80300.0,20.647,20.6534,20.6147,20.6276,80300.0
2005-11-23 14:20:00,31.95,31.98,31.94,31.97,166100.0,20.6276,20.647,20.6211,20.6405,166100.0
2005-11-23 14:25:00,31.97,31.99,31.95,31.98,79100.0,20.6405,20.6534,20.6276,20.647,79100.0
2005-11-23 14:30:00,32.0,32.01,31.94,31.94,45600.0,20.6599,20.6663,20.6211,20.6211,45600.0
2005-11-23 14:35:00,31.95,31.97,31.88,31.92,34800.0,20.6276,20.6405,20.5824,20.6082,34800.0
2005-11-23 14:40:00,31.92,31.92,31.86,31.89,51000.0,20.6082,20.6082,20.5695,20.5889,51000.0
2005-11-23 14:45:00,31.89,31.96,31.89,31.95,52500.0,20.5889,20.6341,20.5889,20.6276,52500.0
2005-11-23 14:50:00,31.95,31.97,31.94,31.95,35400.0,20.6276,20.6405,20.6211,20.6276,35400.0
2005-11-23 14:55:00,31.95,31.98,31.93,31.96,68800.0,20.6276,20.647,20.6147,20.6341,68800.0
2005-11-23 15:00:00,31.95,31.96,31.92,31.93,58500.0,20.6276,20.6341,20.6082,20.6147,58500.0
2005-11-23 15:05:00,31.92,31.92,31.82,31.83,28000.0,20.6082,20.6082,20.5437,20.5501,28000.0
2005-11-23 15:10:00,31.83,31.83,31.76,31.8,50400.0,20.5501,20.5501,20.5049,20.5308,50400.0
2005-11-23 15:15:00,31.8,32.09,31.8,31.87,98400.0,20.5308,20.718,20.5308,20.5759,98400.0
2005-11-23 15:20:00,31.89,31.99,31.84,31.87,78600.0,20.5889,20.6534,20.5566,20.5759,78600.0
2005-11-23 15:25:00,31.86,31.89,31.78,31.83,75200.0,20.5695,20.5889,20.5178,20.5501,75200.0
2005-11-23 15:30:00,31.8,31.86,31.79,31.85,77200.0,20.5308,20.5695,20.5243,20.563,77200.0
2005-11-23 15:35:00,31.85,31.88,31.85,31.85,85900.0,20.563,20.5824,20.563,20.563,85900.0
2005-11-23 15:40:00,31.85,31.86,31.82,31.83,90600.0,20.563,20.5695,20.5437,20.5501,90600.0
2005-11-23 15:45:00,31.83,31.87,31.82,31.86,91700.0,20.5501,20.5759,20.5437,20.5695,91700.0
2005-11-23 15:50:00,31.87,31.92,31.87,31.91,86600.0,20.5759,20.6082,20.5759,20.6018,86600.0
2005-11-23 15:55:00,31.9,31.96,31.9,31.96,137100.0,20.5953,20.6341,20.5953,20.6341,137100.0
2005-11-25 09:30:00,31.9,32.01,31.76,31.91,65200.0,20.5953,20.6663,20.5049,20.6018,65200.0
2005-11-25 09:35:00,31.91,32.1,31.91,32.08,28400.0,20.6018,20.7244,20.6018,20.7115,28400.0
2005-11-25 09:40:00,32.1,32.15,32.02,32.04,35900.0,20.7244,20.7567,20.6728,20.6857,35900.0
2005-11-25 09:45:00,32.04,32.09,32.03,32.06,20600.0,20.6857,20.718,20.6792,20.6986,20600.0
2005-11-25 09:50:00,32.06,32.2,32.06,32.16,21000.0,20.6986,20.789,20.6986,20.7632,21000.0
2005-11-25 09:55:00,32.16,32.19,32.14,32.16,27800.0,20.7632,20.7825,20.7503,20.7632,27800.0
2005-11-25 10:00:00,32.17,32.17,32.09,32.15,21600.0,20.7696,20.7696,20.718,20.7567,21600.0
2005-11-25 10:05:00,32.16,32.16,32.11,32.12,20900.0,20.7632,20.7632,20.7309,20.7374,20900.0
2005-11-25 10:10:00,32.11,32.15,32.11,32.14,25300.0,20.7309,20.7567,20.7309,20.7503,25300.0
2005-11-25 10:15:00,32.14,32.14,32.01,32.05,87100.0,20.7503,20.7503,20.6663,20.6922,87100.0
2005-11-25 10:20:00,32.04,32.05,31.98,31.99,54500.0,20.6857,20.6922,20.647,20.6534,54500.0
2005-11-25 10:25:00,31.99,32.04,31.99,32.03,54800.0,20.6534,20.6857,20.6534,20.6792,54800.0
2005-11-25 10:30:00,32.03,32.17,32.03,32.12,31300.0,20.6792,20.7696,20.6792,20.7374,31300.0
2005-11-25 10:35:00,32.14,32.14,32.07,32.08,36700.0,20.7503,20.7503,20.7051,20.7115,36700.0
2005-11-25 10:40:00,32.06,32.07,31.99,31.99,106200.0,20.6986,20.7051,20.6534,20.6534,106200.0
2005-11-25 10:45:00,31.99,31.99,31.94,31.98,54000.0,20.6534,20.6534,20.6211,20.647,54000.0
2005-11-25 10:50:00,31.99,32.05,31.98,31.99,46700.0,20.6534,20.6922,20.647,20.6534,46700.0
2005-11-25 10:55:00,31.99,32.13,31.99,32.12,40100.0,20.6534,20.7438,20.6534,20.7374,40100.0
2005-11-25 11:00:00,32.12,32.12,32.07,32.1,39400.0,20.7374,20.7374,20.7051,20.7244,39400.0
2005-11-25 11:05:00,32.11,32.2,32.11,32.15,38500.0,20.7309,20.789,20.7309,20.7567,38500.0
2005-11-25 11:10:00,32.14,32.15,32.12,32.14,12100.0,20.7503,20.7567,20.7374,20.7503,12100.0
2005-11-25 11:15:00,32.14,32.15,32.13,32.14,10200.0,20.7503,20.7567,20.7438,20.7503,10200.0
2005-11-25 11:20:00,32.13,32.2,32.05,32.2,62700.0,20.7438,20.789,20.6922,20.789,62700.0
2005-11-25 11:25:00,32.21,32.33,32.2,32.33,56600.0,20.7955,20.8729,20.789,20.8729,56600.0
2005-11-25 11:30:00,32.35,32.35,32.25,32.26,52400.0,20.8858,20.8858,20.8213,20.8277,52400.0
2005-11-25 11:35:00,32.26,32.28,32.24,32.28,55000.0,20.8277,20.8407,20.8148,20.8407,55000.0
2005-11-25 11:40:00,32.28,32.29,32.26,32.26,12700.0,20.8407,20.8471,20.8277,20.8277,12700.0
2005-11-25 11:45:00,32.27,32.28,32.22,32.22,32600.0,20.8342,20.8407,20.8019,20.8019,32600.0
2005-11-25 11:50:00,32.22,32.22,32.17,32.21,27500.0,20.8019,20.8019,20.7696,20.7955,27500.0
2005-11-25 11:55:00,32.18,32.19,32.16,32.18,23400.0,20.7761,20.7825,20.7632,20.7761,23400.0
2005-11-25 12:00:00,32.18,32.19,32.17,32.17,39900.0,20.7761,20.7825,20.7696,20.7696,39900.0
2005-11-25 12:05:00,32.18,32.2,32.16,32.16,42400.0,20.7761,20.789,20.7632,20.7632,42400.0
2005-11-25 12:10:00,32.16,32.18,32.15,32.17,43300.0,20.7632,20.7761,20.7567,20.7696,43300.0
2005-11-25 12:15:00,32.18,32.23,32.18,32.2,36900.0,20.7761,20.8084,20.7761,20.789,36900.0
2005-11-25 12:20:00,32.2,32.2,32.16,32.16,31600.0,20.789,20.789,20.7632,20.7632,31600.0
2005-11-25 12:25:00,32.16,32.16,32.11,32.11,32800.0,20.7632,20.7632,20.7309,20.7309,32800.0
2005-11-25 12:30:00,32.12,32.14,32.11,32.12,31100.0,20.7374,20.7503,20.7309,20.7374,31100.0
2005-11-25 12:35:00,32.13,32.14,32.11,32.12,36000.0,20.7438,20.7503,20.7309,20.7374,36000.0
2005-11-25 12:40:00,32.12,32.12,32.09,32.09,20500.0,20.7374,20.7374,20.718,20.718,20500.0
2005-11-25 12:45:00,32.09,32.1,32.08,32.08,29000.0,20.718,20.7244,20.7115,20.7115,29000.0
2005-11-25 12:50:00,32.09,32.14,32.08,32.09,22800.0,20.718,20.7503,20.7115,20.718,22800.0
2005-11-25 12:55:00,32.09,32.09,32.05,32.06,44500.0,20.718,20.718,20.6922,20.6986,44500.0
2005-11-25 13:00:00,32.06,32.07,32.06,32.07,20400.0,20.6986,20.7051,20.6986,20.7051,20400.0
2005-11-25 13:05:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:15:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:25:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:35:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:45:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:55:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:05:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:15:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:25:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:35:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:45:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:55:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:05:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:15:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:25:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:35:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:45:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:55:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-28 09:35:00,32.07,32.15,31.93,32.04,99600.0,20.7051,20.7567,20.6147,20.6857,99600.0
2005-11-28 09:40:00,32.04,32.08,31.95,32.02,28000.0,20.6857,20.7115,20.6276,20.6728,28000.0
2005-11-28 09:45:00,32.01,32.01,31.84,31.97,86500.0,20.6663,20.6663,20.5566,20.6405,86500.0
2005-11-28 09:50:00,31.96,32.06,31.94,32.06,39100.0,20.6341,20.6986,20.6211,20.6986,39100.0
2005-11-28 09:55:00,32.04,32.06,31.97,31.97,207700.0,20.6857,20.6986,20.6405,20.6405,207700.0
2005-11-28 10:00:00,31.97,31.97,31.9,31.9,36800.0,20.6405,20.6405,20.5953,20.5953,36800.0
2005-11-28 10:05:00,31.9,31.91,31.88,31.91,16800.0,20.5953,20.6018,20.5824,20.6018,16800.0
2005-11-28 10:10:00,31.92,31.95,31.89,31.91,24300.0,20.6082,20.6276,20.5889,20.6018,24300.0
2005-11-28 10:15:00,31.91,31.91,31.6,31.68,69500.0,20.6018,20.6018,20.4016,20.4533,69500.0
2005-11-28 10:20:00,31.64,31.77,31.62,31.73,36600.0,20.4275,20.5114,20.4145,20.4856,36600.0
2005-11-28 10:25:00,31.73,31.78,31.73,31.75,29500.0,20.4856,20.5178,20.4856,20.4985,29500.0
2005-11-28 10:30:00,31.75,31.75,31.69,31.73,43400.0,20.4985,20.4985,20.4597,20.4856,43400.0
2005-11-28 10:35:00,31.73,31.86,31.72,31.85,67800.0,20.4856,20.5695,20.4791,20.563,67800.0
2005-11-28 10:40:00,31.82,31.93,31.82,31.93,21400.0,20.5437,20.6147,20.5437,20.6147,21400.0
2005-11-28 10:45:00,31.93,31.97,31.92,31.94,22100.0,20.6147,20.6405,20.6082,20.6211,22100.0
2005-11-28 10:50:00,31.94,31.97,31.9,31.96,21000.0,20.6211,20.6405,20.5953,20.6341,21000.0
2005-11-28 10:55:00,31.96,31.97,31.94,31.95,21700.0,20.6341,20.6405,20.6211,20.6276,21700.0
2005-11-28 11:00:00,31.95,31.98,31.95,31.98,18800.0,20.6276,20.647,20.6276,20.647,18800.0
2005-11-28 11:05:00,31.98,32.0,31.97,31.98,35400.0,20.647,20.6599,20.6405,20.647,35400.0
2005-11-28 11:10:00,31.99,32.0,31.98,32.0,29700.0,20.6534,20.6599,20.647,20.6599,29700.0
2005-11-28 11:15:00,31.99,32.0,31.98,31.99,27700.0,20.6534,20.6599,20.647,20.6534,27700.0
2005-11-28 11:20:00,32.0,32.0,31.96,31.97,13100.0,20.6599,20.6599,20.6341,20.6405,13100.0
2005-11-28 11:25:00,31.97,31.99,31.96,31.98,14900.0,20.6405,20.6534,20.6341,20.647,14900.0
2005-11-28 11:30:00,31.99,31.99,31.96,31.98,14400.0,20.6534,20.6534,20.6341,20.647,14400.0
2005-11-28 11:35:00,31.99,32.07,31.99,32.07,35000.0,20.6534,20.7051,20.6534,20.7051,35000.0
2005-11-28 11:40:00,32.07,32.09,32.04,32.06,25500.0,20.7051,20.718,20.6857,20.6986,25500.0
2005-11-28 11:45:00,32.06,32.08,32.05,32.07,18800.0,20.6986,20.7115,20.6922,20.7051,18800.0
2005-11-28 11:50:00,32.07,32.17,32.07,32.17,29700.0,20.7051,20.7696,20.7051,20.7696,29700.0
2005-11-28 11:55:00,32.17,32.19,32.14,32.18,43100.0,20.7696,20.7825,20.7503,20.7761,43100.0
2005-11-28 12:00:00,32.23,32.23,32.17,32.18,34300.0,20.8084,20.8084,20.7696,20.7761,34300.0
2005-11-28 12:05:00,32.19,32.22,32.19,32.22,15500.0,20.7825,20.8019,20.7825,20.8019,15500.0
2005-11-28 12:10:00,32.22,32.27,32.2,32.25,27900.0,20.8019,20.8342,20.789,20.8213,27900.0
2005-11-28 12:15:00,32.25,32.27,32.22,32.26,46400.0,20.8213,20.8342,20.8019,20.8277,46400.0
2005-11-28 12:20:00,32.26,32.27,32.22,32.23,28200.0,20.8277,20.8342,20.8019,20.8084,28200.0
2005-11-28 12:25:00,32.23,32.24,32.22,32.24,16800.0,20.8084,20.8148,20.8019,20.8148,16800.0
2005-11-28 12:30:00,32.24,32.27,32.23,32.26,13700.0,20.8148,20.8342,20.8084,20.8277,13700.0
2005-11-28 12:35:00,32.26,32.27,32.25,32.25,19400.0,20.8277,20.8342,20.8213,20.8213,19400.0
2005-11-28 12:40:00,32.25,32.27,32.23,32.25,17100.0,20.8213,20.8342,20.8084,20.8213,17100.0
2005-11-28 12:45:00,32.25,32.25,32.22,32.24,14800.0,20.8213,20.8213,20.8019,20.8148,14800.0
2005-11-28 12:50:00,32.24,32.26,32.23,32.25,19000.0,20.8148,20.8277,20.8084,20.8213,19000.0
2005-11-28 12:55:00,32.25,32.26,32.17,32.17,27700.0,20.8213,20.8277,20.7696,20.7696,27700.0
2005-11-28 13:00:00,32.17,32.17,32.12,32.13,27100.0,20.7696,20.7696,20.7374,20.7438,27100.0
2005-11-28 13:05:00,32.12,32.13,32.1,32.12,17300.0,20.7374,20.7438,20.7244,20.7374,17300.0
2005-11-28 13:10:00,32.12,32.13,32.07,32.07,27800.0,20.7374,20.7438,20.7051,20.7051,27800.0
2005-11-28 13:15:00,32.07,32.07,32.01,32.04,21500.0,20.7051,20.7051,20.6663,20.6857,21500.0
2005-11-28 13:20:00,32.04,32.11,32.03,32.05,56700.0,20.6857,20.7309,20.6792,20.6922,56700.0
2005-11-28 13:25:00,32.05,32.06,32.03,32.04,11800.0,20.6922,20.6986,20.6792,20.6857,11800.0
2005-11-28 13:30:00,32.04,32.09,32.03,32.05,174500.0,20.6857,20.718,20.6792,20.6922,174500.0
2005-11-28 13:35:00,32.04,32.04,31.95,31.98,74000.0,20.6857,20.6857,20.6276,20.647,74000.0
2005-11-28 13:40:00,31.98,32.04,31.97,32.02,127900.0,20.647,20.6857,20.6405,20.6728,127900.0
2005-11-28 13:45:00,32.02,32.03,31.98,31.99,23500.0,20.6728,20.6792,20.647,20.6534,23500.0
2005-11-28 13:50:00,31.99,32.0,31.95,31.97,44100.0,20.6534,20.6599,20.6276,20.6405,44100.0
2005-11-28 13:55:00,31.98,31.99,31.92,31.94,93100.0,20.647,20.6534,20.6082,20.6211,93100.0
2005-11-28 14:00:00,31.94,32.01,31.88,31.93,111200.0,20.6211,20.6663,20.5824,20.6147,111200.0
2005-11-28 14:05:00,31.95,31.99,31.91,31.99,31400.0,20.6276,20.6534,20.6018,20.6534,31400.0
2005-11-28 14:10:00,31.99,31.99,31.96,31.97,37200.0,20.6534,20.6534,20.6341,20.6405,37200.0
2005-11-28 14:15:00,31.97,32.0,31.97,31.99,36000.0,20.6405,20.6599,20.6405,20.6534,36000.0
2005-11-28 14:20:00,31.99,31.99,31.94,31.98,33300.0,20.6534,20.6534,20.6211,20.647,33300.0
2005-11-28 14:25:00,31.98,32.0,31.98,31.98,34100.0,20.647,20.6599,20.647,20.647,34100.0
2005-11-28 14:30:00,31.98,32.0,31.98,31.99,46000.0,20.647,20.6599,20.647,20.6534,46000.0
2005-11-28 14:35:00,31.98,31.99,31.94,31.94,40000.0,20.647,20.6534,20.6211,20.6211,40000.0
2005-11-28 14:40:00,31.94,31.98,31.93,31.96,30200.0,20.6211,20.647,20.6147,20.6341,30200.0
2005-11-28 14:45:00,31.95,31.95,31.92,31.93,21700.0,20.6276,20.6276,20.6082,20.6147,21700.0
2005-11-28 14:50:00,31.94,31.97,31.92,31.94,33000.0,20.6211,20.6405,20.6082,20.6211,33000.0
2005-11-28 14:55:00,31.93,31.94,31.83,31.83,110500.0,20.6147,20.6211,20.5501,20.5501,110500.0
2005-11-28 15:00:00,31.84,31.88,31.83,31.86,66100.0,20.5566,20.5824,20.5501,20.5695,66100.0
2005-11-28 15:05:00,31.87,31.9,31.85,31.89,38700.0,20.5759,20.5953,20.563,20.5889,38700.0
2005-11-28 15:10:00,31.89,31.9,31.84,31.85,63600.0,20.5889,20.5953,20.5566,20.563,63600.0
2005-11-28 15:15:00,31.84,31.84,31.79,31.82,39900.0,20.5566,20.5566,20.5243,20.5437,39900.0
2005-11-28 15:20:00,31.83,31.83,31.79,31.81,82600.0,20.5501,20.5501,20.5243,20.5372,82600.0
2005-11-28 15:25:00,31.81,31.86,31.8,31.83,37200.0,20.5372,20.5695,20.5308,20.5501,37200.0
2005-11-28 15:30:00,31.84,31.88,31.82,31.83,104900.0,20.5566,20.5824,20.5437,20.5501,104900.0
2005-11-28 15:35:00,31.83,31.88,31.83,31.86,46500.0,20.5501,20.5824,20.5501,20.5695,46500.0
2005-11-28 15:40:00,31.86,31.9,31.85,31.9,58300.0,20.5695,20.5953,20.563,20.5953,58300.0
2005-11-28 15:45:00,31.9,31.92,31.87,31.88,56100.0,20.5953,20.6082,20.5759,20.5824,56100.0
2005-11-28 15:50:00,31.88,31.9,31.85,31.87,79900.0,20.5824,20.5953,20.563,20.5759,79900.0
2005-11-28 15:55:00,31.87,31.92,31.86,31.88,109300.0,20.5759,20.6082,20.5695,20.5824,109300.0
2005-11-29 09:30:00,31.75,31.95,31.71,31.79,120800.0,20.4985,20.6276,20.4726,20.5243,120800.0
2005-11-29 09:35:00,31.84,31.86,31.65,31.72,37700.0,20.5566,20.5695,20.4339,20.4791,37700.0
2005-11-29 09:40:00,31.76,31.83,31.72,31.74,44100.0,20.5049,20.5501,20.4791,20.492,44100.0
2005-11-29 09:45:00,31.72,31.75,31.62,31.65,30600.0,20.4791,20.4985,20.4145,20.4339,30600.0
2005-11-29 09:50:00,31.74,31.74,31.5,31.51,102400.0,20.492,20.492,20.3371,20.3435,102400.0
2005-11-29 09:55:00,31.5,31.6,31.5,31.54,215000.0,20.3371,20.4016,20.3371,20.3629,215000.0
2005-11-29 10:00:00,31.55,31.64,31.53,31.61,79400.0,20.3693,20.4275,20.3564,20.4081,79400.0
2005-11-29 10:05:00,31.62,31.66,31.62,31.64,29900.0,20.4145,20.4404,20.4145,20.4275,29900.0
2005-11-29 10:10:00,31.63,31.68,31.63,31.68,35100.0,20.421,20.4533,20.421,20.4533,35100.0
2005-11-29 10:15:00,31.69,31.69,31.64,31.66,35900.0,20.4597,20.4597,20.4275,20.4404,35900.0
2005-11-29 10:20:00,31.65,31.67,31.64,31.64,38000.0,20.4339,20.4468,20.4275,20.4275,38000.0
2005-11-29 10:25:00,31.64,31.65,31.63,31.63,33500.0,20.4275,20.4339,20.421,20.421,33500.0
2005-11-29 10:30:00,31.63,31.65,31.63,31.64,30200.0,20.421,20.4339,20.421,20.4275,30200.0
2005-11-29 10:35:00,31.64,31.7,31.63,31.69,94100.0,20.4275,20.4662,20.421,20.4597,94100.0
2005-11-29 10:40:00,31.7,31.71,31.69,31.69,63900.0,20.4662,20.4726,20.4597,20.4597,63900.0
2005-11-29 10:45:00,31.7,31.75,31.69,31.75,44000.0,20.4662,20.4985,20.4597,20.4985,44000.0
2005-11-29 10:50:00,31.75,31.76,31.7,31.73,94800.0,20.4985,20.5049,20.4662,20.4856,94800.0
2005-11-29 10:55:00,31.73,31.74,31.71,31.72,24500.0,20.4856,20.492,20.4726,20.4791,24500.0
2005-11-29 11:00:00,31.71,31.72,31.69,31.69,23600.0,20.4726,20.4791,20.4597,20.4597,23600.0
2005-11-29 11:05:00,31.69,31.7,31.61,31.61,51800.0,20.4597,20.4662,20.4081,20.4081,51800.0
2005-11-29 11:10:00,31.61,31.65,31.6,31.62,37200.0,20.4081,20.4339,20.4016,20.4145,37200.0
2005-11-29 11:15:00,31.63,31.66,31.62,31.64,45600.0,20.421,20.4404,20.4145,20.4275,45600.0
2005-11-29 11:20:00,31.65,31.7,31.65,31.66,8000.0,20.4339,20.4662,20.4339,20.4404,8000.0
2005-11-29 11:25:00,31.67,31.67,31.64,31.65,13000.0,20.4468,20.4468,20.4275,20.4339,13000.0
2005-11-29 11:30:00,31.65,31.69,31.65,31.69,17500.0,20.4339,20.4597,20.4339,20.4597,17500.0
2005-11-29 11:35:00,31.69,31.69,31.66,31.66,16200.0,20.4597,20.4597,20.4404,20.4404,16200.0
2005-11-29 11:40:00,31.67,31.67,31.63,31.64,20300.0,20.4468,20.4468,20.421,20.4275,20300.0
2005-11-29 11:45:00,31.63,31.67,31.62,31.64,27000.0,20.421,20.4468,20.4145,20.4275,27000.0
2005-11-29 11:50:00,31.64,31.67,31.6,31.65,20700.0,20.4275,20.4468,20.4016,20.4339,20700.0
2005-11-29 11:55:00,31.65,31.67,31.64,31.65,21200.0,20.4339,20.4468,20.4275,20.4339,21200.0
2005-11-29 12:00:00,31.65,31.66,31.63,31.64,12400.0,20.4339,20.4404,20.421,20.4275,12400.0
2005-11-29 12:05:00,31.64,31.69,31.63,31.68,30900.0,20.4275,20.4597,20.421,20.4533,30900.0
2005-11-29 12:10:00,31.68,31.68,31.64,31.64,27100.0,20.4533,20.4533,20.4275,20.4275,27100.0
2005-11-29 12:15:00,31.64,31.64,31.62,31.64,16000.0,20.4275,20.4275,20.4145,20.4275,16000.0
2005-11-29 12:20:00,31.64,31.64,31.6,31.6,35200.0,20.4275,20.4275,20.4016,20.4016,35200.0
2005-11-29 12:25:00,31.61,31.62,31.59,31.62,35800.0,20.4081,20.4145,20.3952,20.4145,35800.0
2005-11-29 12:30:00,31.62,31.62,31.59,31.6,17100.0,20.4145,20.4145,20.3952,20.4016,17100.0
2005-11-29 12:35:00,31.61,31.62,31.6,31.6,21900.0,20.4081,20.4145,20.4016,20.4016,21900.0
2005-11-29 12:40:00,31.6,31.62,31.59,31.6,19800.0,20.4016,20.4145,20.3952,20.4016,19800.0
2005-11-29 12:45:00,31.6,31.65,31.6,31.65,20500.0,20.4016,20.4339,20.4016,20.4339,20500.0
2005-11-29 12:50:00,31.64,31.65,31.63,31.64,22900.0,20.4275,20.4339,20.421,20.4275,22900.0
2005-11-29 12:55:00,31.64,31.65,31.61,31.62,34000.0,20.4275,20.4339,20.4081,20.4145,34000.0
2005-11-29 13:00:00,31.62,31.63,31.58,31.58,23600.0,20.4145,20.421,20.3887,20.3887,23600.0
2005-11-29 13:05:00,31.57,31.59,31.54,31.55,28000.0,20.3823,20.3952,20.3629,20.3693,28000.0
2005-11-29 13:10:00,31.54,31.55,31.51,31.51,66600.0,20.3629,20.3693,20.3435,20.3435,66600.0
2005-11-29 13:15:00,31.51,31.55,31.5,31.53,50200.0,20.3435,20.3693,20.3371,20.3564,50200.0
2005-11-29 13:20:00,31.53,31.53,31.51,31.52,10600.0,20.3564,20.3564,20.3435,20.35,10600.0
2005-11-29 13:25:00,31.51,31.52,31.5,31.5,18300.0,20.3435,20.35,20.3371,20.3371,18300.0
2005-11-29 13:30:00,31.5,31.51,31.48,31.49,104100.0,20.3371,20.3435,20.3242,20.3306,104100.0
2005-11-29 13:35:00,31.49,31.49,31.43,31.46,54700.0,20.3306,20.3306,20.2919,20.3112,54700.0
2005-11-29 13:40:00,31.45,31.49,31.43,31.49,45800.0,20.3048,20.3306,20.2919,20.3306,45800.0
2005-11-29 13:45:00,31.49,31.49,31.44,31.45,30300.0,20.3306,20.3306,20.2983,20.3048,30300.0
2005-11-29 13:50:00,31.46,31.47,31.4,31.41,42800.0,20.3112,20.3177,20.2725,20.279,42800.0
2005-11-29 13:55:00,31.4,31.48,31.4,31.47,49400.0,20.2725,20.3242,20.2725,20.3177,49400.0
2005-11-29 14:00:00,31.47,31.49,31.45,31.45,53600.0,20.3177,20.3306,20.3048,20.3048,53600.0
2005-11-29 14:05:00,31.45,31.48,31.42,31.44,20300.0,20.3048,20.3242,20.2854,20.2983,20300.0
2005-11-29 14:10:00,31.44,31.44,31.4,31.41,23200.0,20.2983,20.2983,20.2725,20.279,23200.0
2005-11-29 14:15:00,31.41,31.42,31.4,31.41,28000.0,20.279,20.2854,20.2725,20.279,28000.0
2005-11-29 14:20:00,31.42,31.43,31.38,31.41,50000.0,20.2854,20.2919,20.2596,20.279,50000.0
2005-11-29 14:25:00,31.41,31.42,31.38,31.38,77300.0,20.279,20.2854,20.2596,20.2596,77300.0
2005-11-29 14:30:00,31.38,31.41,31.37,31.4,52400.0,20.2596,20.279,20.2531,20.2725,52400.0
2005-11-29 14:35:00,31.4,31.42,31.39,31.39,32300.0,20.2725,20.2854,20.266,20.266,32300.0
2005-11-29 14:40:00,31.39,31.4,31.39,31.4,45800.0,20.266,20.2725,20.266,20.2725,45800.0
2005-11-29 14:45:00,31.4,31.4,31.38,31.4,59100.0,20.2725,20.2725,20.2596,20.2725,59100.0
2005-11-29 14:50:00,31.39,31.44,31.39,31.41,51800.0,20.266,20.2983,20.266,20.279,51800.0
2005-11-29 14:55:00,31.41,31.43,31.38,31.4,32900.0,20.279,20.2919,20.2596,20.2725,32900.0
2005-11-29 15:00:00,31.39,31.39,31.35,31.36,119600.0,20.266,20.266,20.2402,20.2467,119600.0
2005-11-29 15:05:00,31.36,31.37,31.31,31.33,39500.0,20.2467,20.2531,20.2144,20.2273,39500.0
2005-11-29 15:10:00,31.33,31.36,31.3,31.3,41300.0,20.2273,20.2467,20.2079,20.2079,41300.0
2005-11-29 15:15:00,31.27,31.31,31.24,31.31,70300.0,20.1886,20.2144,20.1692,20.2144,70300.0
2005-11-29 15:20:00,31.28,31.35,31.21,31.34,109200.0,20.195,20.2402,20.1498,20.2338,109200.0
2005-11-29 15:25:00,31.34,31.38,31.33,31.35,49500.0,20.2338,20.2596,20.2273,20.2402,49500.0
2005-11-29 15:30:00,31.34,31.34,31.24,31.25,86800.0,20.2338,20.2338,20.1692,20.1757,86800.0
2005-11-29 15:35:00,31.26,31.34,31.25,31.31,73600.0,20.1821,20.2338,20.1757,20.2144,73600.0
2005-11-29 15:40:00,31.3,31.32,31.29,31.3,58900.0,20.2079,20.2209,20.2015,20.2079,58900.0
2005-11-29 15:45:00,31.3,31.3,31.26,31.26,76300.0,20.2079,20.2079,20.1821,20.1821,76300.0
2005-11-29 15:50:00,31.25,31.26,31.21,31.25,89400.0,20.1757,20.1821,20.1498,20.1757,89400.0
2005-11-29 15:55:00,31.25,31.29,31.24,31.24,63400.0,20.1757,20.2015,20.1692,20.1692,63400.0
2005-11-30 09:30:00,31.36,31.5,31.25,31.33,87600.0,20.2467,20.3371,20.1757,20.2273,87600.0
2005-11-30 09:35:00,31.3,31.39,31.28,31.33,28200.0,20.2079,20.266,20.195,20.2273,28200.0
2005-11-30 09:40:00,31.33,31.38,31.19,31.2,50600.0,20.2273,20.2596,20.1369,20.1434,50600.0
2005-11-30 09:45:00,31.19,31.2,31.0,31.06,53300.0,20.1369,20.1434,20.0143,20.053,53300.0
2005-11-30 09:50:00,31.1,31.1,31.0,31.08,100300.0,20.0788,20.0788,20.0143,20.0659,100300.0
2005-11-30 09:55:00,31.08,31.11,30.97,31.0,53100.0,20.0659,20.0853,19.9949,20.0143,53100.0
2005-11-30 10:00:00,30.96,31.0,30.85,31.0,46600.0,19.9884,20.0143,19.9174,20.0143,46600.0
2005-11-30 10:05:00,31.0,31.14,31.0,31.1,50100.0,20.0143,20.1046,20.0143,20.0788,50100.0
2005-11-30 10:10:00,31.1,31.17,31.1,31.13,80300.0,20.0788,20.124,20.0788,20.0982,80300.0
2005-11-30 10:15:00,31.13,31.14,31.06,31.14,147700.0,20.0982,20.1046,20.053,20.1046,147700.0
2005-11-30 10:20:00,31.14,31.2,31.14,31.16,40300.0,20.1046,20.1434,20.1046,20.1176,40300.0
2005-11-30 10:25:00,31.15,31.16,31.1,31.14,76900.0,20.1111,20.1176,20.0788,20.1046,76900.0
2005-11-30 10:30:00,31.14,31.15,31.13,31.15,37600.0,20.1046,20.1111,20.0982,20.1111,37600.0
2005-11-30 10:35:00,31.14,31.25,31.13,31.24,47500.0,20.1046,20.1757,20.0982,20.1692,47500.0
2005-11-30 10:40:00,31.24,31.25,31.2,31.22,33000.0,20.1692,20.1757,20.1434,20.1563,33000.0
2005-11-30 10:45:00,31.22,31.23,31.18,31.18,17000.0,20.1563,20.1627,20.1305,20.1305,17000.0
2005-11-30 10:50:00,31.17,31.23,31.17,31.21,22700.0,20.124,20.1627,20.124,20.1498,22700.0
2005-11-30 10:55:00,31.21,31.23,31.21,31.22,29700.0,20.1498,20.1627,20.1498,20.1563,29700.0
2005-11-30 11:00:00,31.23,31.23,31.17,31.17,22000.0,20.1627,20.1627,20.124,20.124,22000.0
2005-11-30 11:05:00,31.16,31.23,31.15,31.2,29900.0,20.1176,20.1627,20.1111,20.1434,29900.0
2005-11-30 11:10:00,31.21,31.22,31.18,31.2,19900.0,20.1498,20.1563,20.1305,20.1434,19900.0
2005-11-30 11:15:00,31.2,31.2,31.12,31.13,30300.0,20.1434,20.1434,20.0917,20.0982,30300.0
2005-11-30 11:20:00,31.14,31.15,31.13,31.14,27100.0,20.1046,20.1111,20.0982,20.1046,27100.0
2005-11-30 11:25:00,31.14,31.15,31.07,31.09,52600.0,20.1046,20.1111,20.0594,20.0724,52600.0
2005-11-30 11:30:00,31.08,31.1,31.05,31.06,29000.0,20.0659,20.0788,20.0465,20.053,29000.0
2005-11-30 11:35:00,31.06,31.07,31.0,31.0,39000.0,20.053,20.0594,20.0143,20.0143,39000.0
2005-11-30 11:40:00,30.99,31.0,30.95,30.99,27200.0,20.0078,20.0143,19.982,20.0078,27200.0
2005-11-30 11:45:00,30.98,31.0,30.97,30.98,15600.0,20.0013,20.0143,19.9949,20.0013,15600.0
2005-11-30 11:50:00,30.98,31.0,30.97,31.0,12200.0,20.0013,20.0143,19.9949,20.0143,12200.0
2005-11-30 11:55:00,31.0,31.1,30.99,31.08,12600.0,20.0143,20.0788,20.0078,20.0659,12600.0
2005-11-30 12:00:00,31.07,31.08,31.04,31.04,8700.0,20.0594,20.0659,20.0401,20.0401,8700.0
2005-11-30 12:05:00,31.05,31.1,31.05,31.09,13400.0,20.0465,20.0788,20.0465,20.0724,13400.0
2005-11-30 12:10:00,31.09,31.1,31.08,31.09,18300.0,20.0724,20.0788,20.0659,20.0724,18300.0
2005-11-30 12:15:00,31.09,31.1,31.04,31.08,20400.0,20.0724,20.0788,20.0401,20.0659,20400.0
2005-11-30 12:20:00,31.08,31.08,31.0,31.01,27500.0,20.0659,20.0659,20.0143,20.0207,27500.0
2005-11-30 12:25:00,31.0,31.02,30.99,31.01,27700.0,20.0143,20.0272,20.0078,20.0207,27700.0
2005-11-30 12:30:00,31.0,31.05,30.99,31.05,9800.0,20.0143,20.0465,20.0078,20.0465,9800.0
2005-11-30 12:35:00,31.04,31.05,31.03,31.03,8500.0,20.0401,20.0465,20.0336,20.0336,8500.0
2005-11-30 12:40:00,31.05,31.06,31.04,31.05,22800.0,20.0465,20.053,20.0401,20.0465,22800.0
2005-11-30 12:45:00,31.04,31.14,31.04,31.14,19500.0,20.0401,20.1046,20.0401,20.1046,19500.0
2005-11-30 12:50:00,31.14,31.14,31.08,31.08,11200.0,20.1046,20.1046,20.0659,20.0659,11200.0
2005-11-30 12:55:00,31.09,31.13,31.09,31.1,18900.0,20.0724,20.0982,20.0724,20.0788,18900.0
2005-11-30 13:00:00,31.1,31.1,31.04,31.05,28100.0,20.0788,20.0788,20.0401,20.0465,28100.0
2005-11-30 13:05:00,31.05,31.09,31.05,31.08,15200.0,20.0465,20.0724,20.0465,20.0659,15200.0
2005-11-30 13:10:00,31.08,31.08,31.06,31.07,15400.0,20.0659,20.0659,20.053,20.0594,15400.0
2005-11-30 13:15:00,31.07,31.07,31.03,31.04,25600.0,20.0594,20.0594,20.0336,20.0401,25600.0
2005-11-30 13:20:00,31.04,31.05,31.03,31.04,16500.0,20.0401,20.0465,20.0336,20.0401,16500.0
2005-11-30 13:25:00,31.03,31.03,30.95,30.95,34500.0,20.0336,20.0336,19.982,19.982,34500.0
2005-11-30 13:30:00,30.95,30.95,30.93,30.93,29100.0,19.982,19.982,19.9691,19.9691,29100.0
2005-11-30 13:35:00,30.93,30.97,30.93,30.97,21500.0,19.9691,19.9949,19.9691,19.9949,21500.0
2005-11-30 13:40:00,30.98,31.0,30.98,31.0,7800.0,20.0013,20.0143,20.0013,20.0143,7800.0
2005-11-30 13:45:00,31.0,31.0,30.98,31.0,12900.0,20.0143,20.0143,20.0013,20.0143,12900.0
2005-11-30 13:50:00,31.0,31.0,30.96,30.97,17100.0,20.0143,20.0143,19.9884,19.9949,17100.0
2005-11-30 13:55:00,30.98,30.98,30.95,30.97,15400.0,20.0013,20.0013,19.982,19.9949,15400.0
2005-11-30 14:00:00,30.97,31.06,30.97,31.01,32200.0,19.9949,20.053,19.9949,20.0207,32200.0
2005-11-30 14:05:00,31.0,31.03,30.96,30.99,25700.0,20.0143,20.0336,19.9884,20.0078,25700.0
2005-11-30 14:10:00,30.99,31.01,30.98,30.99,17900.0,20.0078,20.0207,20.0013,20.0078,17900.0
2005-11-30 14:15:00,30.99,31.0,30.98,30.99,13200.0,20.0078,20.0143,20.0013,20.0078,13200.0
2005-11-30 14:20:00,30.99,30.99,30.97,30.99,23400.0,20.0078,20.0078,19.9949,20.0078,23400.0
2005-11-30 14:25:00,31.03,31.03,30.97,30.98,19500.0,20.0336,20.0336,19.9949,20.0013,19500.0
2005-11-30 14:30:00,30.98,30.98,30.96,30.97,20400.0,20.0013,20.0013,19.9884,19.9949,20400.0
2005-11-30 14:35:00,30.98,31.02,30.97,30.99,24300.0,20.0013,20.0272,19.9949,20.0078,24300.0
2005-11-30 14:40:00,30.99,31.0,30.96,30.96,16000.0,20.0078,20.0143,19.9884,19.9884,16000.0
2005-11-30 14:45:00,30.95,30.99,30.95,30.99,20900.0,19.982,20.0078,19.982,20.0078,20900.0
2005-11-30 14:50:00,30.98,30.98,30.94,30.94,27600.0,20.0013,20.0013,19.9755,19.9755,27600.0
2005-11-30 14:55:00,30.94,30.98,30.93,30.95,28600.0,19.9755,20.0013,19.9691,19.982,28600.0
2005-11-30 15:00:00,30.95,30.99,30.95,30.99,32900.0,19.982,20.0078,19.982,20.0078,32900.0
2005-11-30 15:05:00,30.99,31.01,30.96,30.96,21500.0,20.0078,20.0207,19.9884,19.9884,21500.0
2005-11-30 15:10:00,30.97,30.99,30.96,30.97,18400.0,19.9949,20.0078,19.9884,19.9949,18400.0
2005-11-30 15:15:00,30.97,30.99,30.96,30.97,24400.0,19.9949,20.0078,19.9884,19.9949,24400.0
2005-11-30 15:20:00,30.97,30.98,30.96,30.97,20100.0,19.9949,20.0013,19.9884,19.9949,20100.0
2005-11-30 15:25:00,30.97,30.99,30.96,30.99,21300.0,19.9949,20.0078,19.9884,20.0078,21300.0
2005-11-30 15:30:00,30.98,31.0,30.96,30.97,29100.0,20.0013,20.0143,19.9884,19.9949,29100.0
2005-11-30 15:35:00,30.97,30.98,30.9,30.92,42200.0,19.9949,20.0013,19.9497,19.9626,42200.0
2005-11-30 15:40:00,30.92,30.93,30.86,30.91,49300.0,19.9626,19.9691,19.9239,19.9562,49300.0
2005-11-30 15:45:00,30.91,30.94,30.87,30.87,59700.0,19.9562,19.9755,19.9303,19.9303,59700.0
2005-11-30 15:50:00,30.86,30.93,30.81,30.93,81000.0,19.9239,19.9691,19.8916,19.9691,81000.0
2005-11-30 15:55:00,30.92,31.07,30.92,30.98,162200.0,19.9626,20.0594,19.9626,20.0013,162200.0
2005-12-01 09:30:00,31.4,31.51,31.4,31.5,140200.0,20.2725,20.3435,20.2725,20.3371,140200.0
2005-12-01 09:35:00,31.46,31.46,31.25,31.25,56300.0,20.3112,20.3112,20.1757,20.1757,56300.0
2005-12-01 09:40:00,31.25,31.33,31.25,31.33,94600.0,20.1757,20.2273,20.1757,20.2273,94600.0
2005-12-01 09:45:00,31.33,31.42,31.31,31.31,92600.0,20.2273,20.2854,20.2144,20.2144,92600.0
2005-12-01 09:50:00,31.34,31.45,31.34,31.45,50100.0,20.2338,20.3048,20.2338,20.3048,50100.0
2005-12-01 09:55:00,31.45,31.68,31.45,31.68,54800.0,20.3048,20.4533,20.3048,20.4533,54800.0
2005-12-01 10:00:00,31.67,31.74,31.66,31.74,79400.0,20.4468,20.492,20.4404,20.492,79400.0
2005-12-01 10:05:00,31.7,31.74,31.66,31.71,84100.0,20.4662,20.492,20.4404,20.4726,84100.0
2005-12-01 10:10:00,31.71,31.85,31.7,31.84,66800.0,20.4726,20.563,20.4662,20.5566,66800.0
2005-12-01 10:15:00,31.84,32.0,31.84,31.93,73700.0,20.5566,20.6599,20.5566,20.6147,73700.0
2005-12-01 10:20:00,31.95,31.95,31.81,31.9,88900.0,20.6276,20.6276,20.5372,20.5953,88900.0
2005-12-01 10:25:00,31.9,31.92,31.89,31.9,50900.0,20.5953,20.6082,20.5889,20.5953,50900.0
2005-12-01 10:30:00,31.9,31.92,31.8,31.91,112300.0,20.5953,20.6082,20.5308,20.6018,112300.0
2005-12-01 10:35:00,31.92,31.92,31.88,31.89,55000.0,20.6082,20.6082,20.5824,20.5889,55000.0
2005-12-01 10:40:00,31.89,31.9,31.87,31.9,44900.0,20.5889,20.5953,20.5759,20.5953,44900.0
2005-12-01 10:45:00,31.9,31.92,31.88,31.92,51300.0,20.5953,20.6082,20.5824,20.6082,51300.0
2005-12-01 10:50:00,31.92,31.92,31.85,31.86,62800.0,20.6082,20.6082,20.563,20.5695,62800.0
2005-12-01 10:55:00,31.86,31.87,31.84,31.85,64700.0,20.5695,20.5759,20.5566,20.563,64700.0
2005-12-01 11:00:00,31.85,31.89,31.84,31.88,32600.0,20.563,20.5889,20.5566,20.5824,32600.0
2005-12-01 11:05:00,31.89,31.89,31.87,31.88,42300.0,20.5889,20.5889,20.5759,20.5824,42300.0
2005-12-01 11:10:00,31.88,31.9,31.79,31.79,66900.0,20.5824,20.5953,20.5243,20.5243,66900.0
2005-12-01 11:15:00,31.79,31.84,31.79,31.84,20800.0,20.5243,20.5566,20.5243,20.5566,20800.0
2005-12-01 11:20:00,31.83,31.83,31.79,31.83,34100.0,20.5501,20.5501,20.5243,20.5501,34100.0
2005-12-01 11:25:00,31.82,31.83,31.79,31.8,22100.0,20.5437,20.5501,20.5243,20.5308,22100.0
2005-12-01 11:30:00,31.8,31.84,31.79,31.84,159600.0,20.5308,20.5566,20.5243,20.5566,159600.0
2005-12-01 11:35:00,31.84,31.88,31.84,31.88,29500.0,20.5566,20.5824,20.5566,20.5824,29500.0
2005-12-01 11:40:00,31.88,31.88,31.8,31.82,31800.0,20.5824,20.5824,20.5308,20.5437,31800.0
2005-12-01 11:45:00,31.83,31.87,31.83,31.85,14400.0,20.5501,20.5759,20.5501,20.563,14400.0
2005-12-01 11:50:00,31.85,31.87,31.84,31.85,13400.0,20.563,20.5759,20.5566,20.563,13400.0
2005-12-01 11:55:00,31.85,31.87,31.84,31.87,8400.0,20.563,20.5759,20.5566,20.5759,8400.0
2005-12-01 12:00:00,31.87,31.89,31.86,31.88,72800.0,20.5759,20.5889,20.5695,20.5824,72800.0
2005-12-01 12:05:00,31.88,31.88,31.84,31.84,28600.0,20.5824,20.5824,20.5566,20.5566,28600.0
2005-12-01 12:10:00,31.86,31.87,31.85,31.85,14400.0,20.5695,20.5759,20.563,20.563,14400.0
2005-12-01 12:15:00,31.86,31.86,31.83,31.86,13600.0,20.5695,20.5695,20.5501,20.5695,13600.0
2005-12-01 12:20:00,31.87,31.87,31.83,31.83,14500.0,20.5759,20.5759,20.5501,20.5501,14500.0
2005-12-01 12:25:00,31.83,31.85,31.82,31.84,9600.0,20.5501,20.563,20.5437,20.5566,9600.0
2005-12-01 12:30:00,31.85,31.85,31.82,31.82,10500.0,20.563,20.563,20.5437,20.5437,10500.0
2005-12-01 12:35:00,31.83,31.85,31.81,31.84,11600.0,20.5501,20.563,20.5372,20.5566,11600.0
2005-12-01 12:40:00,31.84,31.85,31.81,31.83,16100.0,20.5566,20.563,20.5372,20.5501,16100.0
2005-12-01 12:45:00,31.83,31.84,31.81,31.82,13200.0,20.5501,20.5566,20.5372,20.5437,13200.0
2005-12-01 12:50:00,31.81,31.84,31.81,31.83,9400.0,20.5372,20.5566,20.5372,20.5501,9400.0
2005-12-01 12:55:00,31.82,31.82,31.8,31.82,9000.0,20.5437,20.5437,20.5308,20.5437,9000.0
2005-12-01 13:00:00,31.82,31.85,31.8,31.83,23100.0,20.5437,20.563,20.5308,20.5501,23100.0
2005-12-01 13:05:00,31.83,31.84,31.81,31.81,11700.0,20.5501,20.5566,20.5372,20.5372,11700.0
2005-12-01 13:10:00,31.82,31.87,31.82,31.86,9500.0,20.5437,20.5759,20.5437,20.5695,9500.0
2005-12-01 13:15:00,31.86,31.86,31.83,31.83,9600.0,20.5695,20.5695,20.5501,20.5501,9600.0
2005-12-01 13:20:00,31.84,31.84,31.8,31.8,12800.0,20.5566,20.5566,20.5308,20.5308,12800.0
2005-12-01 13:25:00,31.81,31.9,31.81,31.87,35600.0,20.5372,20.5953,20.5372,20.5759,35600.0
2005-12-01 13:30:00,31.87,31.91,31.87,31.87,25900.0,20.5759,20.6018,20.5759,20.5759,25900.0
2005-12-01 13:35:00,31.88,31.89,31.87,31.87,26100.0,20.5824,20.5889,20.5759,20.5759,26100.0
2005-12-01 13:40:00,31.87,31.88,31.81,31.81,19900.0,20.5759,20.5824,20.5372,20.5372,19900.0
2005-12-01 13:45:00,31.82,31.82,31.8,31.81,19900.0,20.5437,20.5437,20.5308,20.5372,19900.0
2005-12-01 13:50:00,31.83,31.87,31.82,31.83,23000.0,20.5501,20.5759,20.5437,20.5501,23000.0
2005-12-01 13:55:00,31.82,31.82,31.79,31.81,9600.0,20.5437,20.5437,20.5243,20.5372,9600.0
2005-12-01 14:00:00,31.81,31.86,31.8,31.86,14100.0,20.5372,20.5695,20.5308,20.5695,14100.0
2005-12-01 14:05:00,31.85,31.88,31.85,31.86,35300.0,20.563,20.5824,20.563,20.5695,35300.0
2005-12-01 14:10:00,31.86,31.87,31.83,31.84,13400.0,20.5695,20.5759,20.5501,20.5566,13400.0
2005-12-01 14:15:00,31.84,31.87,31.83,31.86,11900.0,20.5566,20.5759,20.5501,20.5695,11900.0
2005-12-01 14:20:00,31.86,31.87,31.85,31.86,7200.0,20.5695,20.5759,20.563,20.5695,7200.0
2005-12-01 14:25:00,31.86,31.87,31.86,31.87,18400.0,20.5695,20.5759,20.5695,20.5759,18400.0
2005-12-01 14:30:00,31.86,31.87,31.84,31.85,19900.0,20.5695,20.5759,20.5566,20.563,19900.0
2005-12-01 14:35:00,31.85,31.87,31.85,31.86,14900.0,20.563,20.5759,20.563,20.5695,14900.0
2005-12-01 14:40:00,31.87,31.88,31.86,31.87,21200.0,20.5759,20.5824,20.5695,20.5759,21200.0
2005-12-01 14:45:00,31.88,31.89,31.87,31.87,13500.0,20.5824,20.5889,20.5759,20.5759,13500.0
2005-12-01 14:50:00,31.87,31.88,31.86,31.87,12900.0,20.5759,20.5824,20.5695,20.5759,12900.0
2005-12-01 14:55:00,31.87,31.87,31.83,31.84,17300.0,20.5759,20.5759,20.5501,20.5566,17300.0
2005-12-01 15:00:00,31.83,31.87,31.83,31.87,20700.0,20.5501,20.5759,20.5501,20.5759,20700.0
2005-12-01 15:05:00,31.87,31.89,31.85,31.88,31600.0,20.5759,20.5889,20.563,20.5824,31600.0
2005-12-01 15:10:00,31.88,31.88,31.85,31.85,15000.0,20.5824,20.5824,20.563,20.563,15000.0
2005-12-01 15:15:00,31.86,31.87,31.85,31.86,11000.0,20.5695,20.5759,20.563,20.5695,11000.0
2005-12-01 15:20:00,31.86,31.88,31.85,31.87,14200.0,20.5695,20.5824,20.563,20.5759,14200.0
2005-12-01 15:25:00,31.87,31.88,31.82,31.82,36600.0,20.5759,20.5824,20.5437,20.5437,36600.0
2005-12-01 15:30:00,31.82,31.87,31.82,31.87,45800.0,20.5437,20.5759,20.5437,20.5759,45800.0
2005-12-01 15:35:00,31.87,31.88,31.86,31.87,24600.0,20.5759,20.5824,20.5695,20.5759,24600.0
2005-12-01 15:40:00,31.87,31.88,31.86,31.87,42600.0,20.5759,20.5824,20.5695,20.5759,42600.0
2005-12-01 15:45:00,31.85,31.88,31.85,31.87,40000.0,20.563,20.5824,20.563,20.5759,40000.0
2005-12-01 15:50:00,31.87,31.87,31.84,31.85,43700.0,20.5759,20.5759,20.5566,20.563,43700.0
2005-12-01 15:55:00,31.85,31.86,31.81,31.84,43200.0,20.563,20.5695,20.5372,20.5566,43200.0
2005-12-02 09:30:00,31.89,31.99,31.87,31.87,247300.0,20.5889,20.6534,20.5759,20.5759,247300.0
2005-12-02 09:35:00,31.88,31.89,31.81,31.87,64000.0,20.5824,20.5889,20.5372,20.5759,64000.0
2005-12-02 09:40:00,31.88,31.9,31.86,31.9,74400.0,20.5824,20.5953,20.5695,20.5953,74400.0
2005-12-02 09:45:00,31.9,31.9,31.83,31.83,78400.0,20.5953,20.5953,20.5501,20.5501,78400.0
2005-12-02 09:50:00,31.84,31.9,31.83,31.9,53900.0,20.5566,20.5953,20.5501,20.5953,53900.0
2005-12-02 09:55:00,31.89,31.9,31.87,31.9,14600.0,20.5889,20.5953,20.5759,20.5953,14600.0
2005-12-02 10:00:00,31.89,31.97,31.88,31.97,92900.0,20.5889,20.6405,20.5824,20.6405,92900.0
2005-12-02 10:05:00,31.97,32.0,31.94,32.0,54000.0,20.6405,20.6599,20.6211,20.6599,54000.0
2005-12-02 10:10:00,32.0,32.15,31.99,32.12,76400.0,20.6599,20.7567,20.6534,20.7374,76400.0
2005-12-02 10:15:00,32.12,32.12,31.97,32.0,33700.0,20.7374,20.7374,20.6405,20.6599,33700.0
2005-12-02 10:20:00,32.0,32.2,32.0,32.15,34500.0,20.6599,20.789,20.6599,20.7567,34500.0
2005-12-02 10:25:00,32.14,32.15,32.03,32.09,48500.0,20.7503,20.7567,20.6792,20.718,48500.0
2005-12-02 10:30:00,32.09,32.19,32.08,32.18,47600.0,20.718,20.7825,20.7115,20.7761,47600.0
2005-12-02 10:35:00,32.18,32.18,32.11,32.15,27000.0,20.7761,20.7761,20.7309,20.7567,27000.0
2005-12-02 10:40:00,32.14,32.15,32.12,32.13,11100.0,20.7503,20.7567,20.7374,20.7438,11100.0
2005-12-02 10:45:00,32.12,32.18,32.0,32.02,42100.0,20.7374,20.7761,20.6599,20.6728,42100.0
2005-12-02 10:50:00,32.04,32.04,31.91,31.95,24000.0,20.6857,20.6857,20.6018,20.6276,24000.0
2005-12-02 10:55:00,31.95,32.01,31.87,31.91,35100.0,20.6276,20.6663,20.5759,20.6018,35100.0
2005-12-02 11:00:00,31.91,31.99,31.9,31.92,45400.0,20.6018,20.6534,20.5953,20.6082,45400.0
2005-12-02 11:05:00,31.93,32.01,31.92,31.99,25700.0,20.6147,20.6663,20.6082,20.6534,25700.0
2005-12-02 11:10:00,32.01,32.05,32.0,32.05,33800.0,20.6663,20.6922,20.6599,20.6922,33800.0
2005-12-02 11:15:00,32.05,32.12,32.04,32.07,16400.0,20.6922,20.7374,20.6857,20.7051,16400.0
2005-12-02 11:20:00,32.07,32.08,32.06,32.07,12600.0,20.7051,20.7115,20.6986,20.7051,12600.0
2005-12-02 11:25:00,32.07,32.09,32.0,32.01,35200.0,20.7051,20.718,20.6599,20.6663,35200.0
2005-12-02 11:30:00,32.01,32.08,32.0,32.05,73700.0,20.6663,20.7115,20.6599,20.6922,73700.0
2005-12-02 11:35:00,32.05,32.06,32.02,32.03,8200.0,20.6922,20.6986,20.6728,20.6792,8200.0
2005-12-02 11:40:00,32.05,32.08,32.03,32.05,23400.0,20.6922,20.7115,20.6792,20.6922,23400.0
2005-12-02 11:45:00,32.06,32.06,32.0,32.02,40000.0,20.6986,20.6986,20.6599,20.6728,40000.0
2005-12-02 11:50:00,32.03,32.03,32.0,32.03,60500.0,20.6792,20.6792,20.6599,20.6792,60500.0
2005-12-02 11:55:00,32.03,32.04,32.02,32.03,25500.0,20.6792,20.6857,20.6728,20.6792,25500.0
2005-12-02 12:00:00,32.05,32.09,32.03,32.09,9500.0,20.6922,20.718,20.6792,20.718,9500.0
2005-12-02 12:05:00,32.09,32.1,32.08,32.09,24100.0,20.718,20.7244,20.7115,20.718,24100.0
2005-12-02 12:10:00,32.1,32.14,32.08,32.14,144900.0,20.7244,20.7503,20.7115,20.7503,144900.0
2005-12-02 12:15:00,32.15,32.2,32.14,32.18,74300.0,20.7567,20.789,20.7503,20.7761,74300.0
2005-12-02 12:20:00,32.29,32.3,32.2,32.24,62700.0,20.8471,20.8536,20.789,20.8148,62700.0
2005-12-02 12:25:00,32.23,32.24,32.21,32.23,24500.0,20.8084,20.8148,20.7955,20.8084,24500.0
2005-12-02 12:30:00,32.23,32.32,32.23,32.31,63800.0,20.8084,20.8665,20.8084,20.86,63800.0
2005-12-02 12:35:00,32.31,32.36,32.3,32.34,136900.0,20.86,20.8923,20.8536,20.8794,136900.0
2005-12-02 12:40:00,32.34,32.42,32.34,32.4,129900.0,20.8794,20.931,20.8794,20.9181,129900.0
2005-12-02 12:45:00,32.42,32.47,32.4,32.45,58000.0,20.931,20.9633,20.9181,20.9504,58000.0
2005-12-02 12:50:00,32.45,32.5,32.44,32.47,329700.0,20.9504,20.9827,20.944,20.9633,329700.0
2005-12-02 12:55:00,32.46,32.49,32.42,32.46,65300.0,20.9569,20.9762,20.931,20.9569,65300.0
2005-12-02 13:00:00,32.46,32.48,32.43,32.47,15400.0,20.9569,20.9698,20.9375,20.9633,15400.0
2005-12-02 13:05:00,32.47,32.52,32.47,32.48,49400.0,20.9633,20.9956,20.9633,20.9698,49400.0
2005-12-02 13:10:00,32.45,32.47,32.45,32.46,15000.0,20.9504,20.9633,20.9504,20.9569,15000.0
2005-12-02 13:15:00,32.45,32.46,32.42,32.42,20600.0,20.9504,20.9569,20.931,20.931,20600.0
2005-12-02 13:20:00,32.41,32.44,32.41,32.43,22100.0,20.9246,20.944,20.9246,20.9375,22100.0
2005-12-02 13:25:00,32.43,32.46,32.41,32.46,12500.0,20.9375,20.9569,20.9246,20.9569,12500.0
2005-12-02 13:30:00,32.46,32.47,32.41,32.42,17400.0,20.9569,20.9633,20.9246,20.931,17400.0
2005-12-02 13:35:00,32.43,32.43,32.36,32.4,39900.0,20.9375,20.9375,20.8923,20.9181,39900.0
2005-12-02 13:40:00,32.41,32.45,32.4,32.45,37600.0,20.9246,20.9504,20.9181,20.9504,37600.0
2005-12-02 13:45:00,32.45,32.46,32.44,32.44,59400.0,20.9504,20.9569,20.944,20.944,59400.0
2005-12-02 13:50:00,32.43,32.45,32.41,32.42,20700.0,20.9375,20.9504,20.9246,20.931,20700.0
2005-12-02 13:55:00,32.42,32.43,32.41,32.42,31200.0,20.931,20.9375,20.9246,20.931,31200.0
2005-12-02 14:00:00,32.43,32.44,32.4,32.4,64500.0,20.9375,20.944,20.9181,20.9181,64500.0
2005-12-02 14:05:00,32.4,32.42,32.4,32.41,17100.0,20.9181,20.931,20.9181,20.9246,17100.0
2005-12-02 14:10:00,32.41,32.43,32.4,32.42,39200.0,20.9246,20.9375,20.9181,20.931,39200.0
2005-12-02 14:15:00,32.42,32.43,32.4,32.4,21200.0,20.931,20.9375,20.9181,20.9181,21200.0
2005-12-02 14:20:00,32.4,32.44,32.4,32.44,25000.0,20.9181,20.944,20.9181,20.944,25000.0
2005-12-02 14:25:00,32.43,32.44,32.4,32.41,16300.0,20.9375,20.944,20.9181,20.9246,16300.0
2005-12-02 14:30:00,32.4,32.44,32.4,32.44,22400.0,20.9181,20.944,20.9181,20.944,22400.0
2005-12-02 14:35:00,32.44,32.48,32.41,32.41,25000.0,20.944,20.9698,20.9246,20.9246,25000.0
2005-12-02 14:40:00,32.41,32.41,32.38,32.38,31000.0,20.9246,20.9246,20.9052,20.9052,31000.0
2005-12-02 14:45:00,32.38,32.4,32.36,32.36,20800.0,20.9052,20.9181,20.8923,20.8923,20800.0
2005-12-02 14:50:00,32.37,32.41,32.36,32.4,45200.0,20.8988,20.9246,20.8923,20.9181,45200.0
2005-12-02 14:55:00,32.4,32.41,32.4,32.41,38400.0,20.9181,20.9246,20.9181,20.9246,38400.0
2005-12-02 15:00:00,32.4,32.44,32.4,32.43,32000.0,20.9181,20.944,20.9181,20.9375,32000.0
2005-12-02 15:05:00,32.41,32.44,32.38,32.39,41000.0,20.9246,20.944,20.9052,20.9117,41000.0
2005-12-02 15:10:00,32.39,32.41,32.39,32.4,30000.0,20.9117,20.9246,20.9117,20.9181,30000.0
2005-12-02 15:15:00,32.39,32.42,32.38,32.41,22400.0,20.9117,20.931,20.9052,20.9246,22400.0
2005-12-02 15:20:00,32.4,32.44,32.4,32.41,31400.0,20.9181,20.944,20.9181,20.9246,31400.0
2005-12-02 15:25:00,32.42,32.61,32.4,32.43,84900.0,20.931,21.0537,20.9181,20.9375,84900.0
2005-12-02 15:30:00,32.43,32.45,32.41,32.44,40200.0,20.9375,20.9504,20.9246,20.944,40200.0
2005-12-02 15:35:00,32.45,32.55,32.45,32.5,68000.0,20.9504,21.015,20.9504,20.9827,68000.0
2005-12-02 15:40:00,32.5,32.59,32.48,32.49,81600.0,20.9827,21.0408,20.9698,20.9762,81600.0
2005-12-02 15:45:00,32.49,32.5,32.46,32.5,72900.0,20.9762,20.9827,20.9569,20.9827,72900.0
2005-12-02 15:50:00,32.5,32.52,32.43,32.44,97200.0,20.9827,20.9956,20.9375,20.944,97200.0
2005-12-02 15:55:00,32.44,32.45,32.42,32.45,52200.0,20.944,20.9504,20.931,20.9504,52200.0
2005-12-05 09:30:00,31.75,32.25,31.7,31.91,190100.0,20.4985,20.8213,20.4662,20.6018,190100.0
2005-12-05 09:35:00,31.84,31.95,31.84,31.91,72800.0,20.5566,20.6276,20.5566,20.6018,72800.0
2005-12-05 09:40:00,31.91,32.03,31.88,31.9,123400.0,20.6018,20.6792,20.5824,20.5953,123400.0
2005-12-05 09:45:00,31.9,31.91,31.83,31.9,104300.0,20.5953,20.6018,20.5501,20.5953,104300.0
2005-12-05 09:50:00,31.9,32.0,31.9,31.93,44400.0,20.5953,20.6599,20.5953,20.6147,44400.0
2005-12-05 09:55:00,31.94,32.03,31.93,32.01,21000.0,20.6211,20.6792,20.6147,20.6663,21000.0
2005-12-05 10:00:00,32.0,32.01,31.91,31.98,34100.0,20.6599,20.6663,20.6018,20.647,34100.0
2005-12-05 10:05:00,31.97,32.01,31.96,31.96,86800.0,20.6405,20.6663,20.6341,20.6341,86800.0
2005-12-05 10:10:00,31.96,31.97,31.9,31.91,28800.0,20.6341,20.6405,20.5953,20.6018,28800.0
2005-12-05 10:15:00,31.91,31.92,31.9,31.9,59200.0,20.6018,20.6082,20.5953,20.5953,59200.0
2005-12-05 10:20:00,31.9,31.91,31.86,31.89,25700.0,20.5953,20.6018,20.5695,20.5889,25700.0
2005-12-05 10:25:00,31.88,31.9,31.81,31.84,30900.0,20.5824,20.5953,20.5372,20.5566,30900.0
2005-12-05 10:30:00,31.85,31.85,31.81,31.83,66300.0,20.563,20.563,20.5372,20.5501,66300.0
2005-12-05 10:35:00,31.83,31.84,31.8,31.84,30700.0,20.5501,20.5566,20.5308,20.5566,30700.0
2005-12-05 10:40:00,31.84,31.84,31.8,31.82,33200.0,20.5566,20.5566,20.5308,20.5437,33200.0
2005-12-05 10:45:00,31.82,31.9,31.82,31.89,22400.0,20.5437,20.5953,20.5437,20.5889,22400.0
2005-12-05 10:50:00,31.89,31.89,31.84,31.86,32400.0,20.5889,20.5889,20.5566,20.5695,32400.0
2005-12-05 10:55:00,31.86,31.86,31.81,31.84,22400.0,20.5695,20.5695,20.5372,20.5566,22400.0
2005-12-05 11:00:00,31.84,31.88,31.8,31.88,29200.0,20.5566,20.5824,20.5308,20.5824,29200.0
2005-12-05 11:05:00,31.88,31.9,31.87,31.9,33900.0,20.5824,20.5953,20.5759,20.5953,33900.0
2005-12-05 11:10:00,31.9,32.03,31.89,32.03,33800.0,20.5953,20.6792,20.5889,20.6792,33800.0
2005-12-05 11:15:00,32.03,32.1,32.02,32.05,133500.0,20.6792,20.7244,20.6728,20.6922,133500.0
2005-12-05 11:20:00,32.04,32.08,32.03,32.08,65100.0,20.6857,20.7115,20.6792,20.7115,65100.0
2005-12-05 11:25:00,32.08,32.08,32.03,32.06,29100.0,20.7115,20.7115,20.6792,20.6986,29100.0
2005-12-05 11:30:00,32.06,32.06,31.92,31.99,72200.0,20.6986,20.6986,20.6082,20.6534,72200.0
2005-12-05 11:35:00,31.99,32.0,31.96,31.98,23000.0,20.6534,20.6599,20.6341,20.647,23000.0
2005-12-05 11:40:00,31.98,31.99,31.94,31.96,29900.0,20.647,20.6534,20.6211,20.6341,29900.0
2005-12-05 11:45:00,31.97,32.0,31.97,32.0,33900.0,20.6405,20.6599,20.6405,20.6599,33900.0
2005-12-05 11:50:00,31.99,32.0,31.95,31.96,32300.0,20.6534,20.6599,20.6276,20.6341,32300.0
2005-12-05 11:55:00,31.97,31.99,31.97,31.98,20100.0,20.6405,20.6534,20.6405,20.647,20100.0
2005-12-05 12:00:00,31.98,31.98,31.94,31.95,16900.0,20.647,20.647,20.6211,20.6276,16900.0
2005-12-05 12:05:00,31.95,31.97,31.94,31.95,9000.0,20.6276,20.6405,20.6211,20.6276,9000.0
2005-12-05 12:10:00,31.95,32.0,31.92,32.0,25900.0,20.6276,20.6599,20.6082,20.6599,25900.0
2005-12-05 12:15:00,32.0,32.0,31.99,32.0,37100.0,20.6599,20.6599,20.6534,20.6599,37100.0
2005-12-05 12:20:00,32.0,32.0,31.97,31.97,13800.0,20.6599,20.6599,20.6405,20.6405,13800.0
2005-12-05 12:25:00,31.97,32.01,31.97,32.01,112600.0,20.6405,20.6663,20.6405,20.6663,112600.0
2005-12-05 12:30:00,32.0,32.04,32.0,32.04,9500.0,20.6599,20.6857,20.6599,20.6857,9500.0
2005-12-05 12:35:00,32.04,32.1,32.04,32.07,16500.0,20.6857,20.7244,20.6857,20.7051,16500.0
2005-12-05 12:40:00,32.08,32.17,32.07,32.16,19800.0,20.7115,20.7696,20.7051,20.7632,19800.0
2005-12-05 12:45:00,32.17,32.2,32.12,32.13,16800.0,20.7696,20.789,20.7374,20.7438,16800.0
2005-12-05 12:50:00,32.13,32.14,32.09,32.09,60600.0,20.7438,20.7503,20.718,20.718,60600.0
2005-12-05 12:55:00,32.09,32.1,32.06,32.08,8500.0,20.718,20.7244,20.6986,20.7115,8500.0
2005-12-05 13:00:00,32.07,32.08,32.06,32.08,9600.0,20.7051,20.7115,20.6986,20.7115,9600.0
2005-12-05 13:05:00,32.08,32.13,32.08,32.12,19400.0,20.7115,20.7438,20.7115,20.7374,19400.0
2005-12-05 13:10:00,32.12,32.15,32.12,32.14,31300.0,20.7374,20.7567,20.7374,20.7503,31300.0
2005-12-05 13:15:00,32.14,32.14,32.12,32.12,17800.0,20.7503,20.7503,20.7374,20.7374,17800.0
2005-12-05 13:20:00,32.11,32.15,32.11,32.14,21500.0,20.7309,20.7567,20.7309,20.7503,21500.0
2005-12-05 13:25:00,32.13,32.18,32.12,32.17,27600.0,20.7438,20.7761,20.7374,20.7696,27600.0
2005-12-05 13:30:00,32.18,32.24,32.17,32.21,37900.0,20.7761,20.8148,20.7696,20.7955,37900.0
2005-12-05 13:35:00,32.21,32.25,32.2,32.2,22700.0,20.7955,20.8213,20.789,20.789,22700.0
2005-12-05 13:40:00,32.19,32.21,32.16,32.17,28400.0,20.7825,20.7955,20.7632,20.7696,28400.0
2005-12-05 13:45:00,32.16,32.17,32.15,32.16,25500.0,20.7632,20.7696,20.7567,20.7632,25500.0
2005-12-05 13:50:00,32.15,32.15,32.09,32.09,17700.0,20.7567,20.7567,20.718,20.718,17700.0
2005-12-05 13:55:00,32.09,32.11,32.07,32.1,16600.0,20.718,20.7309,20.7051,20.7244,16600.0
2005-12-05 14:00:00,32.09,32.1,32.06,32.08,10100.0,20.718,20.7244,20.6986,20.7115,10100.0
2005-12-05 14:05:00,32.08,32.08,32.01,32.04,16100.0,20.7115,20.7115,20.6663,20.6857,16100.0
2005-12-05 14:10:00,32.03,32.06,32.03,32.04,17300.0,20.6792,20.6986,20.6792,20.6857,17300.0
2005-12-05 14:15:00,32.03,32.04,32.02,32.04,11500.0,20.6792,20.6857,20.6728,20.6857,11500.0
2005-12-05 14:20:00,32.04,32.05,32.01,32.01,14600.0,20.6857,20.6922,20.6663,20.6663,14600.0
2005-12-05 14:25:00,32.02,32.06,32.02,32.06,17500.0,20.6728,20.6986,20.6728,20.6986,17500.0
2005-12-05 14:30:00,32.05,32.07,32.02,32.03,20500.0,20.6922,20.7051,20.6728,20.6792,20500.0
2005-12-05 14:35:00,32.03,32.06,32.02,32.06,24700.0,20.6792,20.6986,20.6728,20.6986,24700.0
2005-12-05 14:40:00,32.06,32.07,32.02,32.05,29300.0,20.6986,20.7051,20.6728,20.6922,29300.0
2005-12-05 14:45:00,32.06,32.06,32.03,32.05,16700.0,20.6986,20.6986,20.6792,20.6922,16700.0
2005-12-05 14:50:00,32.04,32.07,32.02,32.06,26200.0,20.6857,20.7051,20.6728,20.6986,26200.0
2005-12-05 14:55:00,32.05,32.06,32.04,32.05,15500.0,20.6922,20.6986,20.6857,20.6922,15500.0
2005-12-05 15:00:00,32.05,32.09,32.05,32.08,35900.0,20.6922,20.718,20.6922,20.7115,35900.0
2005-12-05 15:05:00,32.08,32.09,32.03,32.03,17800.0,20.7115,20.718,20.6792,20.6792,17800.0
2005-12-05 15:10:00,32.02,32.04,31.99,31.99,24100.0,20.6728,20.6857,20.6534,20.6534,24100.0
2005-12-05 15:15:00,31.99,32.0,31.97,32.0,14800.0,20.6534,20.6599,20.6405,20.6599,14800.0
2005-12-05 15:20:00,32.0,32.02,31.99,32.01,20600.0,20.6599,20.6728,20.6534,20.6663,20600.0
2005-12-05 15:25:00,32.02,32.03,32.0,32.01,14700.0,20.6728,20.6792,20.6599,20.6663,14700.0
2005-12-05 15:30:00,32.02,32.02,31.97,32.0,22500.0,20.6728,20.6728,20.6405,20.6599,22500.0
2005-12-05 15:35:00,32.0,32.03,31.99,32.03,36900.0,20.6599,20.6792,20.6534,20.6792,36900.0
2005-12-05 15:40:00,32.04,32.04,31.99,32.0,29700.0,20.6857,20.6857,20.6534,20.6599,29700.0
2005-12-05 15:45:00,31.99,32.03,31.99,32.03,25000.0,20.6534,20.6792,20.6534,20.6792,25000.0
2005-12-05 15:50:00,32.03,32.04,32.01,32.04,43200.0,20.6792,20.6857,20.6663,20.6857,43200.0
2005-12-05 15:55:00,32.04,32.06,32.02,32.03,64000.0,20.6857,20.6986,20.6728,20.6792,64000.0
2005-12-06 09:30:00,32.25,32.49,32.25,32.48,84300.0,20.8213,20.9762,20.8213,20.9698,84300.0
2005-12-06 09:35:00,32.49,32.5,32.35,32.5,57700.0,20.9762,20.9827,20.8858,20.9827,57700.0
2005-12-06 09:40:00,32.51,32.68,32.51,32.67,73700.0,20.9891,21.0989,20.9891,21.0924,73700.0
2005-12-06 09:45:00,32.67,32.67,32.59,32.6,54100.0,21.0924,21.0924,21.0408,21.0473,54100.0
2005-12-06 09:50:00,32.61,32.61,32.52,32.55,77900.0,21.0537,21.0537,20.9956,21.015,77900.0
2005-12-06 09:55:00,32.56,32.57,32.47,32.49,50100.0,21.0214,21.0279,20.9633,20.9762,50100.0
2005-12-06 10:00:00,32.51,32.56,32.46,32.48,185500.0,20.9891,21.0214,20.9569,20.9698,185500.0
2005-12-06 10:05:00,32.49,32.52,32.44,32.48,40200.0,20.9762,20.9956,20.944,20.9698,40200.0
2005-12-06 10:10:00,32.48,32.51,32.48,32.5,82500.0,20.9698,20.9891,20.9698,20.9827,82500.0
2005-12-06 10:15:00,32.49,32.51,32.46,32.5,73900.0,20.9762,20.9891,20.9569,20.9827,73900.0
2005-12-06 10:20:00,32.51,32.61,32.51,32.6,53300.0,20.9891,21.0537,20.9891,21.0473,53300.0
2005-12-06 10:25:00,32.62,32.73,32.6,32.72,31500.0,21.0602,21.1312,21.0473,21.1247,31500.0
2005-12-06 10:30:00,32.72,32.77,32.66,32.75,132600.0,21.1247,21.157,21.086,21.1441,132600.0
2005-12-06 10:35:00,32.75,32.87,32.74,32.82,134000.0,21.1441,21.2216,21.1376,21.1893,134000.0
2005-12-06 10:40:00,32.82,32.9,32.8,32.87,245300.0,21.1893,21.2409,21.1764,21.2216,245300.0
2005-12-06 10:45:00,32.87,32.87,32.77,32.78,119200.0,21.2216,21.2216,21.157,21.1635,119200.0
2005-12-06 10:50:00,32.78,32.79,32.7,32.74,133600.0,21.1635,21.1699,21.1118,21.1376,133600.0
2005-12-06 10:55:00,32.74,32.85,32.71,32.84,41300.0,21.1376,21.2087,21.1183,21.2022,41300.0
2005-12-06 11:00:00,32.85,32.88,32.77,32.82,24300.0,21.2087,21.228,21.157,21.1893,24300.0
2005-12-06 11:05:00,32.82,32.83,32.8,32.8,42500.0,21.1893,21.1957,21.1764,21.1764,42500.0
2005-12-06 11:10:00,32.81,32.83,32.78,32.8,29500.0,21.1828,21.1957,21.1635,21.1764,29500.0
2005-12-06 11:15:00,32.79,32.81,32.79,32.81,35700.0,21.1699,21.1828,21.1699,21.1828,35700.0
2005-12-06 11:20:00,32.82,32.86,32.79,32.86,47000.0,21.1893,21.2151,21.1699,21.2151,47000.0
2005-12-06 11:25:00,32.85,32.87,32.84,32.87,33200.0,21.2087,21.2216,21.2022,21.2216,33200.0
2005-12-06 11:30:00,32.86,32.87,32.81,32.85,41500.0,21.2151,21.2216,21.1828,21.2087,41500.0
2005-12-06 11:35:00,32.85,32.86,32.82,32.85,16900.0,21.2087,21.2151,21.1893,21.2087,16900.0
2005-12-06 11:40:00,32.85,32.87,32.83,32.85,22600.0,21.2087,21.2216,21.1957,21.2087,22600.0
2005-12-06 11:45:00,32.85,32.91,32.85,32.89,35000.0,21.2087,21.2474,21.2087,21.2345,35000.0
2005-12-06 11:50:00,32.86,32.88,32.83,32.86,70100.0,21.2151,21.228,21.1957,21.2151,70100.0
2005-12-06 11:55:00,32.85,32.85,32.79,32.81,74400.0,21.2087,21.2087,21.1699,21.1828,74400.0
2005-12-06 12:00:00,32.81,32.82,32.78,32.8,78900.0,21.1828,21.1893,21.1635,21.1764,78900.0
2005-12-06 12:05:00,32.8,32.8,32.72,32.76,74000.0,21.1764,21.1764,21.1247,21.1505,74000.0
2005-12-06 12:10:00,32.77,32.81,32.74,32.76,33200.0,21.157,21.1828,21.1376,21.1505,33200.0
2005-12-06 12:15:00,32.75,32.8,32.69,32.78,130400.0,21.1441,21.1764,21.1054,21.1635,130400.0
2005-12-06 12:20:00,32.78,32.8,32.73,32.73,29400.0,21.1635,21.1764,21.1312,21.1312,29400.0
2005-12-06 12:25:00,32.73,32.77,32.73,32.77,17300.0,21.1312,21.157,21.1312,21.157,17300.0
2005-12-06 12:30:00,32.77,32.78,32.74,32.77,18900.0,21.157,21.1635,21.1376,21.157,18900.0
2005-12-06 12:35:00,32.77,32.84,32.77,32.83,24100.0,21.157,21.2022,21.157,21.1957,24100.0
2005-12-06 12:40:00,32.81,32.87,32.8,32.85,23100.0,21.1828,21.2216,21.1764,21.2087,23100.0
2005-12-06 12:45:00,32.86,32.89,32.86,32.87,17700.0,21.2151,21.2345,21.2151,21.2216,17700.0
2005-12-06 12:50:00,32.88,32.88,32.84,32.84,16800.0,21.228,21.228,21.2022,21.2022,16800.0
2005-12-06 12:55:00,32.85,32.86,32.83,32.83,17800.0,21.2087,21.2151,21.1957,21.1957,17800.0
2005-12-06 13:00:00,32.83,32.85,32.82,32.84,12500.0,21.1957,21.2087,21.1893,21.2022,12500.0
2005-12-06 13:05:00,32.83,32.84,32.81,32.81,13100.0,21.1957,21.2022,21.1828,21.1828,13100.0
2005-12-06 13:10:00,32.81,32.82,32.8,32.8,16300.0,21.1828,21.1893,21.1764,21.1764,16300.0
2005-12-06 13:15:00,32.8,32.81,32.79,32.8,10500.0,21.1764,21.1828,21.1699,21.1764,10500.0
2005-12-06 13:20:00,32.79,32.79,32.77,32.79,21100.0,21.1699,21.1699,21.157,21.1699,21100.0
2005-12-06 13:25:00,32.79,32.8,32.76,32.78,25500.0,21.1699,21.1764,21.1505,21.1635,25500.0
2005-12-06 13:30:00,32.77,32.8,32.77,32.8,23300.0,21.157,21.1764,21.157,21.1764,23300.0
2005-12-06 13:35:00,32.8,32.82,32.79,32.81,35800.0,21.1764,21.1893,21.1699,21.1828,35800.0
2005-12-06 13:40:00,32.81,32.88,32.8,32.81,28900.0,21.1828,21.228,21.1764,21.1828,28900.0
2005-12-06 13:45:00,32.81,32.88,32.8,32.86,162400.0,21.1828,21.228,21.1764,21.2151,162400.0
2005-12-06 13:50:00,32.87,32.87,32.82,32.83,22300.0,21.2216,21.2216,21.1893,21.1957,22300.0
2005-12-06 13:55:00,32.84,32.84,32.82,32.83,17400.0,21.2022,21.2022,21.1893,21.1957,17400.0
2005-12-06 14:00:00,32.83,32.87,32.83,32.86,34300.0,21.1957,21.2216,21.1957,21.2151,34300.0
2005-12-06 14:05:00,32.86,32.86,32.79,32.79,24400.0,21.2151,21.2151,21.1699,21.1699,24400.0
2005-12-06 14:10:00,32.79,32.8,32.77,32.79,37000.0,21.1699,21.1764,21.157,21.1699,37000.0
2005-12-06 14:15:00,32.78,32.88,32.78,32.85,26000.0,21.1635,21.228,21.1635,21.2087,26000.0
2005-12-06 14:20:00,32.88,32.88,32.8,32.8,33700.0,21.228,21.228,21.1764,21.1764,33700.0
2005-12-06 14:25:00,32.8,32.86,32.79,32.84,37600.0,21.1764,21.2151,21.1699,21.2022,37600.0
2005-12-06 14:30:00,32.85,32.86,32.83,32.85,35100.0,21.2087,21.2151,21.1957,21.2087,35100.0
2005-12-06 14:35:00,32.86,32.87,32.84,32.87,42100.0,21.2151,21.2216,21.2022,21.2216,42100.0
2005-12-06 14:40:00,32.86,32.88,32.84,32.85,41800.0,21.2151,21.228,21.2022,21.2087,41800.0
2005-12-06 14:45:00,32.85,32.86,32.84,32.85,66700.0,21.2087,21.2151,21.2022,21.2087,66700.0
2005-12-06 14:50:00,32.85,33.0,32.84,32.93,187400.0,21.2087,21.3055,21.2022,21.2603,187400.0
2005-12-06 14:55:00,32.93,32.93,32.84,32.85,53700.0,21.2603,21.2603,21.2022,21.2087,53700.0
2005-12-06 15:00:00,32.85,32.87,32.85,32.85,44200.0,21.2087,21.2216,21.2087,21.2087,44200.0
2005-12-06 15:05:00,32.85,32.86,32.79,32.82,69600.0,21.2087,21.2151,21.1699,21.1893,69600.0
2005-12-06 15:10:00,32.83,32.83,32.78,32.79,61500.0,21.1957,21.1957,21.1635,21.1699,61500.0
2005-12-06 15:15:00,32.79,32.82,32.79,32.81,60400.0,21.1699,21.1893,21.1699,21.1828,60400.0
2005-12-06 15:20:00,32.82,32.85,32.79,32.85,95400.0,21.1893,21.2087,21.1699,21.2087,95400.0
2005-12-06 15:25:00,32.85,32.86,32.84,32.85,50400.0,21.2087,21.2151,21.2022,21.2087,50400.0
2005-12-06 15:30:00,32.85,32.85,32.82,32.83,38300.0,21.2087,21.2087,21.1893,21.1957,38300.0
2005-12-06 15:35:00,32.83,32.84,32.75,32.75,61800.0,21.1957,21.2022,21.1441,21.1441,61800.0
2005-12-06 15:40:00,32.75,32.78,32.73,32.77,73500.0,21.1441,21.1635,21.1312,21.157,73500.0
2005-12-06 15:45:00,32.77,32.8,32.75,32.78,96900.0,21.157,21.1764,21.1441,21.1635,96900.0
2005-12-06 15:50:00,32.77,32.8,32.75,32.76,57700.0,21.157,21.1764,21.1441,21.1505,57700.0
2005-12-06 15:55:00,32.76,32.78,32.74,32.77,67700.0,21.1505,21.1635,21.1376,21.157,67700.0
2005-12-07 09:30:00,32.53,32.84,32.53,32.84,85300.0,21.0021,21.2022,21.0021,21.2022,85300.0
2005-12-07 09:35:00,32.83,32.88,32.75,32.78,72300.0,21.1957,21.228,21.1441,21.1635,72300.0
2005-12-07 09:40:00,32.77,32.77,32.59,32.63,113900.0,21.157,21.157,21.0408,21.0666,113900.0
2005-12-07 09:45:00,32.6,32.61,32.5,32.61,89300.0,21.0473,21.0537,20.9827,21.0537,89300.0
2005-12-07 09:50:00,32.61,32.61,32.54,32.54,65000.0,21.0537,21.0537,21.0085,21.0085,65000.0
2005-12-07 09:55:00,32.54,32.62,32.5,32.5,23000.0,21.0085,21.0602,20.9827,20.9827,23000.0
2005-12-07 10:00:00,32.5,32.5,32.39,32.48,106700.0,20.9827,20.9827,20.9117,20.9698,106700.0
2005-12-07 10:05:00,32.49,32.5,32.41,32.47,16900.0,20.9762,20.9827,20.9246,20.9633,16900.0
2005-12-07 10:10:00,32.45,32.48,32.42,32.46,188400.0,20.9504,20.9698,20.931,20.9569,188400.0
2005-12-07 10:15:00,32.48,32.54,32.47,32.47,18600.0,20.9698,21.0085,20.9633,20.9633,18600.0
2005-12-07 10:20:00,32.47,32.53,32.47,32.49,23000.0,20.9633,21.0021,20.9633,20.9762,23000.0
2005-12-07 10:25:00,32.49,32.54,32.47,32.49,30600.0,20.9762,21.0085,20.9633,20.9762,30600.0
2005-12-07 10:30:00,32.48,32.52,32.48,32.49,102900.0,20.9698,20.9956,20.9698,20.9762,102900.0
2005-12-07 10:35:00,32.49,32.57,32.47,32.48,37700.0,20.9762,21.0279,20.9633,20.9698,37700.0
2005-12-07 10:40:00,32.47,32.49,32.45,32.45,49600.0,20.9633,20.9762,20.9504,20.9504,49600.0
2005-12-07 10:45:00,32.44,32.45,32.39,32.43,19100.0,20.944,20.9504,20.9117,20.9375,19100.0
2005-12-07 10:50:00,32.42,32.43,32.36,32.37,29400.0,20.931,20.9375,20.8923,20.8988,29400.0
2005-12-07 10:55:00,32.37,32.38,32.35,32.35,20500.0,20.8988,20.9052,20.8858,20.8858,20500.0
2005-12-07 11:00:00,32.35,32.39,32.35,32.35,31200.0,20.8858,20.9117,20.8858,20.8858,31200.0
2005-12-07 11:05:00,32.32,32.35,32.26,32.32,23500.0,20.8665,20.8858,20.8277,20.8665,23500.0
2005-12-07 11:10:00,32.3,32.34,32.26,32.26,21200.0,20.8536,20.8794,20.8277,20.8277,21200.0
2005-12-07 11:15:00,32.27,32.3,32.2,32.27,43100.0,20.8342,20.8536,20.789,20.8342,43100.0
2005-12-07 11:20:00,32.26,32.3,32.26,32.28,15800.0,20.8277,20.8536,20.8277,20.8407,15800.0
2005-12-07 11:25:00,32.27,32.31,32.25,32.3,73000.0,20.8342,20.86,20.8213,20.8536,73000.0
2005-12-07 11:30:00,32.3,32.35,32.29,32.35,25100.0,20.8536,20.8858,20.8471,20.8858,25100.0
2005-12-07 11:35:00,32.32,32.34,32.31,32.34,36900.0,20.8665,20.8794,20.86,20.8794,36900.0
2005-12-07 11:40:00,32.33,32.36,32.33,32.36,16400.0,20.8729,20.8923,20.8729,20.8923,16400.0
2005-12-07 11:45:00,32.35,32.42,32.35,32.42,23600.0,20.8858,20.931,20.8858,20.931,23600.0
2005-12-07 11:50:00,32.42,32.45,32.42,32.45,9100.0,20.931,20.9504,20.931,20.9504,9100.0
2005-12-07 11:55:00,32.44,32.49,32.44,32.47,23000.0,20.944,20.9762,20.944,20.9633,23000.0
2005-12-07 12:00:00,32.45,32.54,32.45,32.54,23100.0,20.9504,21.0085,20.9504,21.0085,23100.0
2005-12-07 12:05:00,32.55,32.61,32.52,32.6,31500.0,21.015,21.0537,20.9956,21.0473,31500.0
2005-12-07 12:10:00,32.61,32.63,32.5,32.52,33800.0,21.0537,21.0666,20.9827,20.9956,33800.0
2005-12-07 12:15:00,32.51,32.54,32.5,32.54,69400.0,20.9891,21.0085,20.9827,21.0085,69400.0
2005-12-07 12:20:00,32.54,32.54,32.51,32.54,13900.0,21.0085,21.0085,20.9891,21.0085,13900.0
2005-12-07 12:25:00,32.54,32.55,32.54,32.55,17100.0,21.0085,21.015,21.0085,21.015,17100.0
2005-12-07 12:30:00,32.55,32.55,32.49,32.55,44500.0,21.015,21.015,20.9762,21.015,44500.0
2005-12-07 12:35:00,32.54,32.54,32.43,32.5,28000.0,21.0085,21.0085,20.9375,20.9827,28000.0
2005-12-07 12:40:00,32.5,32.51,32.42,32.42,12000.0,20.9827,20.9891,20.931,20.931,12000.0
2005-12-07 12:45:00,32.44,32.47,32.39,32.42,29600.0,20.944,20.9633,20.9117,20.931,29600.0
2005-12-07 12:50:00,32.37,32.45,32.36,32.43,24500.0,20.8988,20.9504,20.8923,20.9375,24500.0
2005-12-07 12:55:00,32.44,32.45,32.39,32.4,8600.0,20.944,20.9504,20.9117,20.9181,8600.0
2005-12-07 13:00:00,32.39,32.39,32.32,32.34,20700.0,20.9117,20.9117,20.8665,20.8794,20700.0
2005-12-07 13:05:00,32.35,32.37,32.34,32.36,12500.0,20.8858,20.8988,20.8794,20.8923,12500.0
2005-12-07 13:10:00,32.35,32.5,32.35,32.5,27000.0,20.8858,20.9827,20.8858,20.9827,27000.0
2005-12-07 13:15:00,32.5,32.52,32.49,32.51,58600.0,20.9827,20.9956,20.9762,20.9891,58600.0
2005-12-07 13:20:00,32.5,32.52,32.49,32.5,41100.0,20.9827,20.9956,20.9762,20.9827,41100.0
2005-12-07 13:25:00,32.49,32.5,32.36,32.36,59000.0,20.9762,20.9827,20.8923,20.8923,59000.0
2005-12-07 13:30:00,32.36,32.4,32.28,32.34,38600.0,20.8923,20.9181,20.8407,20.8794,38600.0
2005-12-07 13:35:00,32.35,32.37,32.35,32.36,19500.0,20.8858,20.8988,20.8858,20.8923,19500.0
2005-12-07 13:40:00,32.36,32.38,32.32,32.38,52700.0,20.8923,20.9052,20.8665,20.9052,52700.0
2005-12-07 13:45:00,32.38,32.4,32.36,32.36,9400.0,20.9052,20.9181,20.8923,20.8923,9400.0
2005-12-07 13:50:00,32.36,32.38,32.32,32.35,82400.0,20.8923,20.9052,20.8665,20.8858,82400.0
2005-12-07 13:55:00,32.35,32.36,32.27,32.29,16300.0,20.8858,20.8923,20.8342,20.8471,16300.0
2005-12-07 14:00:00,32.31,32.35,32.29,32.35,50400.0,20.86,20.8858,20.8471,20.8858,50400.0
2005-12-07 14:05:00,32.35,32.37,32.34,32.34,64000.0,20.8858,20.8988,20.8794,20.8794,64000.0
2005-12-07 14:10:00,32.33,32.33,32.28,32.29,17000.0,20.8729,20.8729,20.8407,20.8471,17000.0
2005-12-07 14:15:00,32.3,32.34,32.25,32.3,48100.0,20.8536,20.8794,20.8213,20.8536,48100.0
2005-12-07 14:20:00,32.3,32.32,32.3,32.3,26500.0,20.8536,20.8665,20.8536,20.8536,26500.0
2005-12-07 14:25:00,32.3,32.31,32.23,32.25,100500.0,20.8536,20.86,20.8084,20.8213,100500.0
2005-12-07 14:30:00,32.22,32.27,32.19,32.25,23900.0,20.8019,20.8342,20.7825,20.8213,23900.0
2005-12-07 14:35:00,32.25,32.26,32.19,32.19,11200.0,20.8213,20.8277,20.7825,20.7825,11200.0
2005-12-07 14:40:00,32.2,32.23,32.19,32.23,20900.0,20.789,20.8084,20.7825,20.8084,20900.0
2005-12-07 14:45:00,32.22,32.23,32.2,32.21,15500.0,20.8019,20.8084,20.789,20.7955,15500.0
2005-12-07 14:50:00,32.23,32.24,32.19,32.19,9100.0,20.8084,20.8148,20.7825,20.7825,9100.0
2005-12-07 14:55:00,32.19,32.19,32.1,32.1,17200.0,20.7825,20.7825,20.7244,20.7244,17200.0
2005-12-07 15:00:00,32.08,32.12,32.04,32.1,43800.0,20.7115,20.7374,20.6857,20.7244,43800.0
2005-12-07 15:05:00,32.09,32.1,32.07,32.08,26200.0,20.718,20.7244,20.7051,20.7115,26200.0
2005-12-07 15:10:00,32.06,32.09,32.06,32.07,23400.0,20.6986,20.718,20.6986,20.7051,23400.0
2005-12-07 15:15:00,32.07,32.16,32.07,32.11,74100.0,20.7051,20.7632,20.7051,20.7309,74100.0
2005-12-07 15:20:00,32.11,32.12,32.07,32.12,40400.0,20.7309,20.7374,20.7051,20.7374,40400.0
2005-12-07 15:25:00,32.12,32.23,32.11,32.22,74400.0,20.7374,20.8084,20.7309,20.8019,74400.0
2005-12-07 15:30:00,32.22,32.22,32.13,32.13,51100.0,20.8019,20.8019,20.7438,20.7438,51100.0
2005-12-07 15:35:00,32.14,32.25,32.14,32.25,34900.0,20.7503,20.8213,20.7503,20.8213,34900.0
2005-12-07 15:40:00,32.26,32.3,32.25,32.3,60400.0,20.8277,20.8536,20.8213,20.8536,60400.0
2005-12-07 15:45:00,32.3,32.3,32.28,32.28,33400.0,20.8536,20.8536,20.8407,20.8407,33400.0
2005-12-07 15:50:00,32.29,32.33,32.28,32.32,42800.0,20.8471,20.8729,20.8407,20.8665,42800.0
2005-12-07 15:55:00,32.32,32.36,32.28,32.28,50600.0,20.8665,20.8923,20.8407,20.8407,50600.0
2005-12-08 09:30:00,32.07,32.15,31.8,31.97,76800.0,20.7051,20.7567,20.5308,20.6405,76800.0
2005-12-08 09:35:00,31.99,32.07,31.84,32.07,38400.0,20.6534,20.7051,20.5566,20.7051,38400.0
2005-12-08 09:40:00,32.06,32.06,31.92,31.93,40100.0,20.6986,20.6986,20.6082,20.6147,40100.0
2005-12-08 09:45:00,31.9,31.98,31.87,31.95,42200.0,20.5953,20.647,20.5759,20.6276,42200.0
2005-12-08 09:50:00,31.94,31.95,31.88,31.88,35500.0,20.6211,20.6276,20.5824,20.5824,35500.0
2005-12-08 09:55:00,31.87,31.87,31.77,31.86,29200.0,20.5759,20.5759,20.5114,20.5695,29200.0
2005-12-08 10:00:00,31.86,31.88,31.83,31.85,35900.0,20.5695,20.5824,20.5501,20.563,35900.0
2005-12-08 10:05:00,31.85,31.94,31.85,31.94,31200.0,20.563,20.6211,20.563,20.6211,31200.0
2005-12-08 10:10:00,31.95,32.02,31.92,32.02,48600.0,20.6276,20.6728,20.6082,20.6728,48600.0
2005-12-08 10:15:00,32.04,32.28,32.0,32.01,42400.0,20.6857,20.8407,20.6599,20.6663,42400.0
2005-12-08 10:20:00,32.0,32.09,32.0,32.09,20000.0,20.6599,20.718,20.6599,20.718,20000.0
2005-12-08 10:25:00,32.09,32.12,32.06,32.08,14300.0,20.718,20.7374,20.6986,20.7115,14300.0
2005-12-08 10:30:00,32.08,32.09,32.0,32.03,13200.0,20.7115,20.718,20.6599,20.6792,13200.0
2005-12-08 10:35:00,32.01,32.1,32.0,32.01,13100.0,20.6663,20.7244,20.6599,20.6663,13100.0
2005-12-08 10:40:00,32.0,32.08,32.0,32.08,20300.0,20.6599,20.7115,20.6599,20.7115,20300.0
2005-12-08 10:45:00,32.08,32.1,32.04,32.09,11600.0,20.7115,20.7244,20.6857,20.718,11600.0
2005-12-08 10:50:00,32.1,32.1,32.06,32.07,15600.0,20.7244,20.7244,20.6986,20.7051,15600.0
2005-12-08 10:55:00,32.06,32.1,32.05,32.1,20500.0,20.6986,20.7244,20.6922,20.7244,20500.0
2005-12-08 11:00:00,32.1,32.1,32.05,32.06,18900.0,20.7244,20.7244,20.6922,20.6986,18900.0
2005-12-08 11:05:00,32.06,32.08,32.04,32.08,20600.0,20.6986,20.7115,20.6857,20.7115,20600.0
2005-12-08 11:10:00,32.08,32.08,32.05,32.05,12600.0,20.7115,20.7115,20.6922,20.6922,12600.0
2005-12-08 11:15:00,32.05,32.07,32.03,32.07,11700.0,20.6922,20.7051,20.6792,20.7051,11700.0
2005-12-08 11:20:00,32.08,32.08,32.03,32.05,29900.0,20.7115,20.7115,20.6792,20.6922,29900.0
2005-12-08 11:25:00,32.05,32.12,32.05,32.1,44900.0,20.6922,20.7374,20.6922,20.7244,44900.0
2005-12-08 11:30:00,32.1,32.11,32.09,32.1,49600.0,20.7244,20.7309,20.718,20.7244,49600.0
2005-12-08 11:35:00,32.11,32.18,32.11,32.17,26500.0,20.7309,20.7761,20.7309,20.7696,26500.0
2005-12-08 11:40:00,32.17,32.19,32.16,32.18,13100.0,20.7696,20.7825,20.7632,20.7761,13100.0
2005-12-08 11:45:00,32.18,32.25,32.17,32.25,19200.0,20.7761,20.8213,20.7696,20.8213,19200.0
2005-12-08 11:50:00,32.25,32.26,32.21,32.24,16600.0,20.8213,20.8277,20.7955,20.8148,16600.0
2005-12-08 11:55:00,32.25,32.28,32.24,32.28,12600.0,20.8213,20.8407,20.8148,20.8407,12600.0
2005-12-08 12:00:00,32.27,32.3,32.27,32.28,9500.0,20.8342,20.8536,20.8342,20.8407,9500.0
2005-12-08 12:05:00,32.28,32.3,32.27,32.29,17500.0,20.8407,20.8536,20.8342,20.8471,17500.0
2005-12-08 12:10:00,32.29,32.31,32.27,32.27,10500.0,20.8471,20.86,20.8342,20.8342,10500.0
2005-12-08 12:15:00,32.28,32.33,32.28,32.33,11900.0,20.8407,20.8729,20.8407,20.8729,11900.0
2005-12-08 12:20:00,32.33,32.33,32.29,32.31,13700.0,20.8729,20.8729,20.8471,20.86,13700.0
2005-12-08 12:25:00,32.32,32.33,32.3,32.31,20700.0,20.8665,20.8729,20.8536,20.86,20700.0
2005-12-08 12:30:00,32.31,32.31,32.24,32.25,16300.0,20.86,20.86,20.8148,20.8213,16300.0
2005-12-08 12:35:00,32.26,32.3,32.26,32.29,25000.0,20.8277,20.8536,20.8277,20.8471,25000.0
2005-12-08 12:40:00,32.28,32.29,32.2,32.2,37100.0,20.8407,20.8471,20.789,20.789,37100.0
2005-12-08 12:45:00,32.2,32.23,32.14,32.23,21800.0,20.789,20.8084,20.7503,20.8084,21800.0
2005-12-08 12:50:00,32.22,32.24,32.2,32.21,5100.0,20.8019,20.8148,20.789,20.7955,5100.0
2005-12-08 12:55:00,32.2,32.23,32.2,32.22,26400.0,20.789,20.8084,20.789,20.8019,26400.0
2005-12-08 13:00:00,32.21,32.21,32.17,32.17,29900.0,20.7955,20.7955,20.7696,20.7696,29900.0
2005-12-08 13:05:00,32.18,32.2,32.12,32.12,21400.0,20.7761,20.789,20.7374,20.7374,21400.0
2005-12-08 13:10:00,32.1,32.13,32.1,32.11,18600.0,20.7244,20.7438,20.7244,20.7309,18600.0
2005-12-08 13:15:00,32.13,32.16,32.1,32.15,22400.0,20.7438,20.7632,20.7244,20.7567,22400.0
2005-12-08 13:20:00,32.16,32.19,32.14,32.16,7900.0,20.7632,20.7825,20.7503,20.7632,7900.0
2005-12-08 13:25:00,32.16,32.2,32.16,32.18,24200.0,20.7632,20.789,20.7632,20.7761,24200.0
2005-12-08 13:30:00,32.19,32.27,32.18,32.23,90600.0,20.7825,20.8342,20.7761,20.8084,90600.0
2005-12-08 13:35:00,32.22,32.22,32.16,32.17,16700.0,20.8019,20.8019,20.7632,20.7696,16700.0
2005-12-08 13:40:00,32.17,32.18,32.14,32.14,16100.0,20.7696,20.7761,20.7503,20.7503,16100.0
2005-12-08 13:45:00,32.15,32.19,32.14,32.18,20400.0,20.7567,20.7825,20.7503,20.7761,20400.0
2005-12-08 13:50:00,32.18,32.18,32.11,32.12,49800.0,20.7761,20.7761,20.7309,20.7374,49800.0
2005-12-08 13:55:00,32.14,32.21,32.12,32.2,49700.0,20.7503,20.7955,20.7374,20.789,49700.0
2005-12-08 14:00:00,32.19,32.2,32.16,32.17,18700.0,20.7825,20.789,20.7632,20.7696,18700.0
2005-12-08 14:05:00,32.16,32.19,32.14,32.14,44600.0,20.7632,20.7825,20.7503,20.7503,44600.0
2005-12-08 14:10:00,32.13,32.13,32.1,32.11,27800.0,20.7438,20.7438,20.7244,20.7309,27800.0
2005-12-08 14:15:00,32.1,32.11,32.09,32.11,52200.0,20.7244,20.7309,20.718,20.7309,52200.0
2005-12-08 14:20:00,32.11,32.15,32.08,32.12,165700.0,20.7309,20.7567,20.7115,20.7374,165700.0
2005-12-08 14:25:00,32.11,32.13,32.09,32.1,69100.0,20.7309,20.7438,20.718,20.7244,69100.0
2005-12-08 14:30:00,32.13,32.13,32.09,32.11,105900.0,20.7438,20.7438,20.718,20.7309,105900.0
2005-12-08 14:35:00,32.1,32.14,32.09,32.13,66000.0,20.7244,20.7503,20.718,20.7438,66000.0
2005-12-08 14:40:00,32.12,32.13,32.1,32.11,25000.0,20.7374,20.7438,20.7244,20.7309,25000.0
2005-12-08 14:45:00,32.12,32.13,32.09,32.1,52000.0,20.7374,20.7438,20.718,20.7244,52000.0
2005-12-08 14:50:00,32.1,32.11,32.09,32.11,55300.0,20.7244,20.7309,20.718,20.7309,55300.0
2005-12-08 14:55:00,32.11,32.14,32.1,32.12,19900.0,20.7309,20.7503,20.7244,20.7374,19900.0
2005-12-08 15:00:00,32.11,32.23,32.11,32.21,79100.0,20.7309,20.8084,20.7309,20.7955,79100.0
2005-12-08 15:05:00,32.21,32.21,32.19,32.19,71400.0,20.7955,20.7955,20.7825,20.7825,71400.0
2005-12-08 15:10:00,32.19,32.21,32.19,32.21,89800.0,20.7825,20.7955,20.7825,20.7955,89800.0
2005-12-08 15:15:00,32.21,32.22,32.19,32.2,47900.0,20.7955,20.8019,20.7825,20.789,47900.0
2005-12-08 15:20:00,32.2,32.21,32.19,32.21,26900.0,20.789,20.7955,20.7825,20.7955,26900.0
2005-12-08 15:25:00,32.21,32.23,32.19,32.2,27000.0,20.7955,20.8084,20.7825,20.789,27000.0
2005-12-08 15:30:00,32.21,32.25,32.19,32.23,41400.0,20.7955,20.8213,20.7825,20.8084,41400.0
2005-12-08 15:35:00,32.23,32.26,32.22,32.26,42800.0,20.8084,20.8277,20.8019,20.8277,42800.0
2005-12-08 15:40:00,32.26,32.28,32.25,32.25,57700.0,20.8277,20.8407,20.8213,20.8213,57700.0
2005-12-08 15:45:00,32.26,32.27,32.25,32.25,23100.0,20.8277,20.8342,20.8213,20.8213,23100.0
2005-12-08 15:50:00,32.25,32.25,32.18,32.22,41200.0,20.8213,20.8213,20.7761,20.8019,41200.0
2005-12-08 15:55:00,32.22,32.23,32.21,32.23,26100.0,20.8019,20.8084,20.7955,20.8084,26100.0
2005-12-09 09:30:00,32.3,32.38,32.26,32.28,34100.0,20.8536,20.9052,20.8277,20.8407,34100.0
2005-12-09 09:35:00,32.27,32.45,32.27,32.42,10800.0,20.8342,20.9504,20.8342,20.931,10800.0
2005-12-09 09:40:00,32.4,32.4,32.28,32.34,9500.0,20.9181,20.9181,20.8407,20.8794,9500.0
2005-12-09 09:45:00,32.36,32.47,32.34,32.38,17400.0,20.8923,20.9633,20.8794,20.9052,17400.0
2005-12-09 09:50:00,32.38,32.47,32.35,32.47,12500.0,20.9052,20.9633,20.8858,20.9633,12500.0
2005-12-09 09:55:00,32.47,32.47,32.37,32.43,14800.0,20.9633,20.9633,20.8988,20.9375,14800.0
2005-12-09 10:00:00,32.44,32.45,32.4,32.41,34000.0,20.944,20.9504,20.9181,20.9246,34000.0
2005-12-09 10:05:00,32.42,32.45,32.41,32.41,15700.0,20.931,20.9504,20.9246,20.9246,15700.0
2005-12-09 10:10:00,32.41,32.45,32.4,32.45,20400.0,20.9246,20.9504,20.9181,20.9504,20400.0
2005-12-09 10:15:00,32.41,32.45,32.36,32.38,23100.0,20.9246,20.9504,20.8923,20.9052,23100.0
2005-12-09 10:20:00,32.38,32.39,32.36,32.36,8200.0,20.9052,20.9117,20.8923,20.8923,8200.0
2005-12-09 10:25:00,32.35,32.36,32.31,32.31,27200.0,20.8858,20.8923,20.86,20.86,27200.0
2005-12-09 10:30:00,32.3,32.37,32.3,32.35,114500.0,20.8536,20.8988,20.8536,20.8858,114500.0
2005-12-09 10:35:00,32.36,32.39,32.33,32.38,52700.0,20.8923,20.9117,20.8729,20.9052,52700.0
2005-12-09 10:40:00,32.39,32.39,32.35,32.35,42200.0,20.9117,20.9117,20.8858,20.8858,42200.0
2005-12-09 10:45:00,32.35,32.37,32.34,32.36,22100.0,20.8858,20.8988,20.8794,20.8923,22100.0
2005-12-09 10:50:00,32.37,32.38,32.35,32.38,47200.0,20.8988,20.9052,20.8858,20.9052,47200.0
2005-12-09 10:55:00,32.37,32.38,32.36,32.37,11700.0,20.8988,20.9052,20.8923,20.8988,11700.0
2005-12-09 11:00:00,32.37,32.38,32.36,32.36,10800.0,20.8988,20.9052,20.8923,20.8923,10800.0
2005-12-09 11:05:00,32.36,32.4,32.35,32.4,11200.0,20.8923,20.9181,20.8858,20.9181,11200.0
2005-12-09 11:10:00,32.4,32.47,32.38,32.47,20000.0,20.9181,20.9633,20.9052,20.9633,20000.0
2005-12-09 11:15:00,32.46,32.48,32.45,32.45,10800.0,20.9569,20.9698,20.9504,20.9504,10800.0
2005-12-09 11:20:00,32.45,32.48,32.45,32.48,7300.0,20.9504,20.9698,20.9504,20.9698,7300.0
2005-12-09 11:25:00,32.47,32.52,32.45,32.52,41200.0,20.9633,20.9956,20.9504,20.9956,41200.0
2005-12-09 11:30:00,32.53,32.75,32.53,32.74,23400.0,21.0021,21.1441,21.0021,21.1376,23400.0
2005-12-09 11:35:00,32.74,32.8,32.7,32.71,98300.0,21.1376,21.1764,21.1118,21.1183,98300.0
2005-12-09 11:40:00,32.72,32.74,32.7,32.72,26500.0,21.1247,21.1376,21.1118,21.1247,26500.0
2005-12-09 11:45:00,32.71,32.73,32.67,32.71,12000.0,21.1183,21.1312,21.0924,21.1183,12000.0
2005-12-09 11:50:00,32.71,32.73,32.69,32.69,7800.0,21.1183,21.1312,21.1054,21.1054,7800.0
2005-12-09 11:55:00,32.68,32.68,32.62,32.62,18000.0,21.0989,21.0989,21.0602,21.0602,18000.0
2005-12-09 12:00:00,32.62,32.65,32.6,32.64,19100.0,21.0602,21.0795,21.0473,21.0731,19100.0
2005-12-09 12:05:00,32.63,32.67,32.58,32.6,23000.0,21.0666,21.0924,21.0343,21.0473,23000.0
2005-12-09 12:10:00,32.61,32.7,32.61,32.65,13400.0,21.0537,21.1118,21.0537,21.0795,13400.0
2005-12-09 12:15:00,32.66,32.67,32.62,32.66,8000.0,21.086,21.0924,21.0602,21.086,8000.0
2005-12-09 12:20:00,32.66,32.66,32.59,32.59,10800.0,21.086,21.086,21.0408,21.0408,10800.0
2005-12-09 12:25:00,32.6,32.61,32.59,32.61,3800.0,21.0473,21.0537,21.0408,21.0537,3800.0
2005-12-09 12:30:00,32.6,32.67,32.59,32.6,20400.0,21.0473,21.0924,21.0408,21.0473,20400.0
2005-12-09 12:35:00,32.59,32.63,32.59,32.61,12000.0,21.0408,21.0666,21.0408,21.0537,12000.0
2005-12-09 12:40:00,32.61,32.62,32.6,32.62,11100.0,21.0537,21.0602,21.0473,21.0602,11100.0
2005-12-09 12:45:00,32.62,32.63,32.59,32.61,20900.0,21.0602,21.0666,21.0408,21.0537,20900.0
2005-12-09 12:50:00,32.6,32.63,32.6,32.62,11300.0,21.0473,21.0666,21.0473,21.0602,11300.0
2005-12-09 12:55:00,32.63,32.66,32.61,32.65,11000.0,21.0666,21.086,21.0537,21.0795,11000.0
2005-12-09 13:00:00,32.64,32.67,32.62,32.66,6900.0,21.0731,21.0924,21.0602,21.086,6900.0
2005-12-09 13:05:00,32.66,32.7,32.66,32.69,36800.0,21.086,21.1118,21.086,21.1054,36800.0
2005-12-09 13:10:00,32.7,32.71,32.69,32.71,6600.0,21.1118,21.1183,21.1054,21.1183,6600.0
2005-12-09 13:15:00,32.71,32.73,32.7,32.73,11300.0,21.1183,21.1312,21.1118,21.1312,11300.0
2005-12-09 13:20:00,32.72,32.72,32.67,32.69,8400.0,21.1247,21.1247,21.0924,21.1054,8400.0
2005-12-09 13:25:00,32.69,32.7,32.66,32.69,10000.0,21.1054,21.1118,21.086,21.1054,10000.0
2005-12-09 13:30:00,32.69,32.74,32.67,32.74,22800.0,21.1054,21.1376,21.0924,21.1376,22800.0
2005-12-09 13:35:00,32.74,32.75,32.73,32.74,17500.0,21.1376,21.1441,21.1312,21.1376,17500.0
2005-12-09 13:40:00,32.74,32.82,32.74,32.82,20800.0,21.1376,21.1893,21.1376,21.1893,20800.0
2005-12-09 13:45:00,32.81,32.87,32.81,32.87,21500.0,21.1828,21.2216,21.1828,21.2216,21500.0
2005-12-09 13:50:00,32.87,32.88,32.85,32.86,17900.0,21.2216,21.228,21.2087,21.2151,17900.0
2005-12-09 13:55:00,32.86,32.87,32.84,32.84,14500.0,21.2151,21.2216,21.2022,21.2022,14500.0
2005-12-09 14:00:00,32.85,32.9,32.85,32.9,15600.0,21.2087,21.2409,21.2087,21.2409,15600.0
2005-12-09 14:05:00,32.89,32.9,32.82,32.86,20800.0,21.2345,21.2409,21.1893,21.2151,20800.0
2005-12-09 14:10:00,32.87,32.9,32.87,32.89,44500.0,21.2216,21.2409,21.2216,21.2345,44500.0
2005-12-09 14:15:00,32.9,32.92,32.86,32.91,9500.0,21.2409,21.2538,21.2151,21.2474,9500.0
2005-12-09 14:20:00,32.91,32.95,32.91,32.94,15400.0,21.2474,21.2732,21.2474,21.2668,15400.0
2005-12-09 14:25:00,32.94,32.99,32.94,32.99,21800.0,21.2668,21.299,21.2668,21.299,21800.0
2005-12-09 14:30:00,32.99,33.0,32.96,32.97,26300.0,21.299,21.3055,21.2797,21.2861,26300.0
2005-12-09 14:35:00,32.98,32.99,32.95,32.97,45000.0,21.2926,21.299,21.2732,21.2861,45000.0
2005-12-09 14:40:00,32.97,33.0,32.96,32.98,36800.0,21.2861,21.3055,21.2797,21.2926,36800.0
2005-12-09 14:45:00,32.99,33.0,32.9,32.91,28400.0,21.299,21.3055,21.2409,21.2474,28400.0
2005-12-09 14:50:00,32.91,32.92,32.88,32.88,18800.0,21.2474,21.2538,21.228,21.228,18800.0
2005-12-09 14:55:00,32.88,32.89,32.78,32.78,32100.0,21.228,21.2345,21.1635,21.1635,32100.0
2005-12-09 15:00:00,32.78,32.79,32.73,32.74,28000.0,21.1635,21.1699,21.1312,21.1376,28000.0
2005-12-09 15:05:00,32.73,32.74,32.69,32.71,27100.0,21.1312,21.1376,21.1054,21.1183,27100.0
2005-12-09 15:10:00,32.7,32.7,32.66,32.66,29400.0,21.1118,21.1118,21.086,21.086,29400.0
2005-12-09 15:15:00,32.66,32.68,32.65,32.66,35800.0,21.086,21.0989,21.0795,21.086,35800.0
2005-12-09 15:20:00,32.66,32.66,32.56,32.57,51500.0,21.086,21.086,21.0214,21.0279,51500.0
2005-12-09 15:25:00,32.58,32.59,32.54,32.59,52200.0,21.0343,21.0408,21.0085,21.0408,52200.0
2005-12-09 15:30:00,32.58,32.61,32.56,32.6,59000.0,21.0343,21.0537,21.0214,21.0473,59000.0
2005-12-09 15:35:00,32.62,32.68,32.62,32.66,34600.0,21.0602,21.0989,21.0602,21.086,34600.0
2005-12-09 15:40:00,32.66,32.66,32.62,32.64,81600.0,21.086,21.086,21.0602,21.0731,81600.0
2005-12-09 15:45:00,32.63,32.66,32.62,32.65,37700.0,21.0666,21.086,21.0602,21.0795,37700.0
2005-12-09 15:50:00,32.66,32.68,32.61,32.61,494600.0,21.086,21.0989,21.0537,21.0537,494600.0
2005-12-09 15:55:00,32.61,32.66,32.58,32.65,79400.0,21.0537,21.086,21.0343,21.0795,79400.0
2005-12-12 09:30:00,32.69,32.99,32.69,32.97,37500.0,21.1054,21.299,21.1054,21.2861,37500.0
2005-12-12 09:35:00,32.97,32.99,32.82,32.97,26000.0,21.2861,21.299,21.1893,21.2861,26000.0
2005-12-12 09:40:00,32.96,32.96,32.88,32.93,38500.0,21.2797,21.2797,21.228,21.2603,38500.0
2005-12-12 09:45:00,32.93,32.98,32.92,32.96,25700.0,21.2603,21.2926,21.2538,21.2797,25700.0
2005-12-12 09:50:00,32.96,32.96,32.8,32.81,30100.0,21.2797,21.2797,21.1764,21.1828,30100.0
2005-12-12 09:55:00,32.81,32.81,32.72,32.72,16500.0,21.1828,21.1828,21.1247,21.1247,16500.0
2005-12-12 10:00:00,32.73,32.73,32.47,32.49,41500.0,21.1312,21.1312,20.9633,20.9762,41500.0
2005-12-12 10:05:00,32.49,32.63,32.49,32.63,45000.0,20.9762,21.0666,20.9762,21.0666,45000.0
2005-12-12 10:10:00,32.6,32.6,32.48,32.54,16100.0,21.0473,21.0473,20.9698,21.0085,16100.0
2005-12-12 10:15:00,32.54,32.62,32.52,32.62,17300.0,21.0085,21.0602,20.9956,21.0602,17300.0
2005-12-12 10:20:00,32.62,32.62,32.53,32.54,21600.0,21.0602,21.0602,21.0021,21.0085,21600.0
2005-12-12 10:25:00,32.55,32.59,32.54,32.58,10100.0,21.015,21.0408,21.0085,21.0343,10100.0
2005-12-12 10:30:00,32.59,32.59,32.48,32.5,13000.0,21.0408,21.0408,20.9698,20.9827,13000.0
2005-12-12 10:35:00,32.51,32.52,32.5,32.52,6400.0,20.9891,20.9956,20.9827,20.9956,6400.0
2005-12-12 10:40:00,32.52,32.54,32.5,32.51,20400.0,20.9956,21.0085,20.9827,20.9891,20400.0
2005-12-12 10:45:00,32.51,32.53,32.5,32.53,11200.0,20.9891,21.0021,20.9827,21.0021,11200.0
2005-12-12 10:50:00,32.53,32.56,32.53,32.53,12200.0,21.0021,21.0214,21.0021,21.0021,12200.0
2005-12-12 10:55:00,32.53,32.53,32.5,32.53,9200.0,21.0021,21.0021,20.9827,21.0021,9200.0
2005-12-12 11:00:00,32.53,32.54,32.49,32.49,15000.0,21.0021,21.0085,20.9762,20.9762,15000.0
2005-12-12 11:05:00,32.49,32.51,32.46,32.46,11500.0,20.9762,20.9891,20.9569,20.9569,11500.0
2005-12-12 11:10:00,32.46,32.51,32.44,32.45,15600.0,20.9569,20.9891,20.944,20.9504,15600.0
2005-12-12 11:15:00,32.45,32.45,32.39,32.39,19000.0,20.9504,20.9504,20.9117,20.9117,19000.0
2005-12-12 11:20:00,32.39,32.42,32.32,32.33,15600.0,20.9117,20.931,20.8665,20.8729,15600.0
2005-12-12 11:25:00,32.36,32.36,32.29,32.3,14600.0,20.8923,20.8923,20.8471,20.8536,14600.0
2005-12-12 11:30:00,32.3,32.34,32.28,32.28,35800.0,20.8536,20.8794,20.8407,20.8407,35800.0
2005-12-12 11:35:00,32.28,32.29,32.26,32.28,30300.0,20.8407,20.8471,20.8277,20.8407,30300.0
2005-12-12 11:40:00,32.28,32.31,32.26,32.3,45900.0,20.8407,20.86,20.8277,20.8536,45900.0
2005-12-12 11:45:00,32.3,32.32,32.29,32.3,14900.0,20.8536,20.8665,20.8471,20.8536,14900.0
2005-12-12 11:50:00,32.31,32.35,32.31,32.35,15000.0,20.86,20.8858,20.86,20.8858,15000.0
2005-12-12 11:55:00,32.35,32.36,32.31,32.32,8300.0,20.8858,20.8923,20.86,20.8665,8300.0
2005-12-12 12:00:00,32.31,32.35,32.3,32.33,8900.0,20.86,20.8858,20.8536,20.8729,8900.0
2005-12-12 12:05:00,32.34,32.35,32.25,32.28,11300.0,20.8794,20.8858,20.8213,20.8407,11300.0
2005-12-12 12:10:00,32.28,32.29,32.2,32.24,18700.0,20.8407,20.8471,20.789,20.8148,18700.0
2005-12-12 12:15:00,32.24,32.24,32.17,32.2,11000.0,20.8148,20.8148,20.7696,20.789,11000.0
2005-12-12 12:20:00,32.22,32.23,32.12,32.12,14300.0,20.8019,20.8084,20.7374,20.7374,14300.0
2005-12-12 12:25:00,32.14,32.2,32.1,32.15,45800.0,20.7503,20.789,20.7244,20.7567,45800.0
2005-12-12 12:30:00,32.14,32.14,32.05,32.12,42000.0,20.7503,20.7503,20.6922,20.7374,42000.0
2005-12-12 12:35:00,32.12,32.14,32.09,32.11,16500.0,20.7374,20.7503,20.718,20.7309,16500.0
2005-12-12 12:40:00,32.12,32.14,32.09,32.11,23400.0,20.7374,20.7503,20.718,20.7309,23400.0
2005-12-12 12:45:00,32.12,32.14,32.1,32.1,13900.0,20.7374,20.7503,20.7244,20.7244,13900.0
2005-12-12 12:50:00,32.07,32.1,32.07,32.09,16400.0,20.7051,20.7244,20.7051,20.718,16400.0
2005-12-12 12:55:00,32.09,32.1,32.08,32.08,24700.0,20.718,20.7244,20.7115,20.7115,24700.0
2005-12-12 13:00:00,32.09,32.1,32.01,32.01,14200.0,20.718,20.7244,20.6663,20.6663,14200.0
2005-12-12 13:05:00,32.01,32.04,32.0,32.02,20000.0,20.6663,20.6857,20.6599,20.6728,20000.0
2005-12-12 13:10:00,32.03,32.1,32.03,32.08,19500.0,20.6792,20.7244,20.6792,20.7115,19500.0
2005-12-12 13:15:00,32.08,32.08,32.06,32.08,13800.0,20.7115,20.7115,20.6986,20.7115,13800.0
2005-12-12 13:20:00,32.08,32.09,32.06,32.06,12300.0,20.7115,20.718,20.6986,20.6986,12300.0
2005-12-12 13:25:00,32.06,32.07,32.05,32.06,14000.0,20.6986,20.7051,20.6922,20.6986,14000.0
2005-12-12 13:30:00,32.05,32.05,31.97,31.97,72400.0,20.6922,20.6922,20.6405,20.6405,72400.0
2005-12-12 13:35:00,31.97,32.0,31.95,31.99,30400.0,20.6405,20.6599,20.6276,20.6534,30400.0
2005-12-12 13:40:00,31.99,32.01,31.98,32.0,22100.0,20.6534,20.6663,20.647,20.6599,22100.0
2005-12-12 13:45:00,32.01,32.04,32.0,32.03,48700.0,20.6663,20.6857,20.6599,20.6792,48700.0
2005-12-12 13:50:00,32.03,32.05,32.0,32.05,22800.0,20.6792,20.6922,20.6599,20.6922,22800.0
2005-12-12 13:55:00,32.03,32.07,32.03,32.07,8900.0,20.6792,20.7051,20.6792,20.7051,8900.0
2005-12-12 14:00:00,32.08,32.13,32.08,32.12,23300.0,20.7115,20.7438,20.7115,20.7374,23300.0
2005-12-12 14:05:00,32.12,32.14,32.11,32.13,16800.0,20.7374,20.7503,20.7309,20.7438,16800.0
2005-12-12 14:10:00,32.11,32.16,32.1,32.1,24700.0,20.7309,20.7632,20.7244,20.7244,24700.0
2005-12-12 14:15:00,32.1,32.12,32.09,32.1,23300.0,20.7244,20.7374,20.718,20.7244,23300.0
2005-12-12 14:20:00,32.1,32.13,32.09,32.13,20900.0,20.7244,20.7438,20.718,20.7438,20900.0
2005-12-12 14:25:00,32.11,32.15,32.11,32.15,12400.0,20.7309,20.7567,20.7309,20.7567,12400.0
2005-12-12 14:30:00,32.14,32.16,32.12,32.14,11200.0,20.7503,20.7632,20.7374,20.7503,11200.0
2005-12-12 14:35:00,32.13,32.2,32.11,32.18,53000.0,20.7438,20.789,20.7309,20.7761,53000.0
2005-12-12 14:40:00,32.17,32.21,32.17,32.21,11200.0,20.7696,20.7955,20.7696,20.7955,11200.0
2005-12-12 14:45:00,32.21,32.26,32.21,32.26,21000.0,20.7955,20.8277,20.7955,20.8277,21000.0
2005-12-12 14:50:00,32.26,32.29,32.23,32.24,21000.0,20.8277,20.8471,20.8084,20.8148,21000.0
2005-12-12 14:55:00,32.24,32.25,32.24,32.24,11800.0,20.8148,20.8213,20.8148,20.8148,11800.0
2005-12-12 15:00:00,32.25,32.26,32.24,32.25,28700.0,20.8213,20.8277,20.8148,20.8213,28700.0
2005-12-12 15:05:00,32.25,32.26,32.2,32.22,22600.0,20.8213,20.8277,20.789,20.8019,22600.0
2005-12-12 15:10:00,32.22,32.24,32.2,32.22,38200.0,20.8019,20.8148,20.789,20.8019,38200.0
2005-12-12 15:15:00,32.22,32.24,32.19,32.2,30600.0,20.8019,20.8148,20.7825,20.789,30600.0
2005-12-12 15:20:00,32.2,32.22,32.19,32.22,29100.0,20.789,20.8019,20.7825,20.8019,29100.0
2005-12-12 15:25:00,32.23,32.24,32.18,32.19,45800.0,20.8084,20.8148,20.7761,20.7825,45800.0
2005-12-12 15:30:00,32.19,32.21,32.19,32.2,48000.0,20.7825,20.7955,20.7825,20.789,48000.0
2005-12-12 15:35:00,32.2,32.21,32.1,32.12,217500.0,20.789,20.7955,20.7244,20.7374,217500.0
2005-12-12 15:40:00,32.12,32.13,32.1,32.12,43500.0,20.7374,20.7438,20.7244,20.7374,43500.0
2005-12-12 15:45:00,32.11,32.12,32.08,32.1,59900.0,20.7309,20.7374,20.7115,20.7244,59900.0
2005-12-12 15:50:00,32.1,32.1,32.07,32.09,106700.0,20.7244,20.7244,20.7051,20.718,106700.0
2005-12-12 15:55:00,32.09,32.2,32.08,32.19,157000.0,20.718,20.789,20.7115,20.7825,157000.0
2005-12-13 09:30:00,32.13,32.5,32.13,32.5,40500.0,20.7438,20.9827,20.7438,20.9827,40500.0
2005-12-13 09:35:00,32.5,32.56,32.08,32.11,35000.0,20.9827,21.0214,20.7115,20.7309,35000.0
2005-12-13 09:40:00,32.16,32.33,32.06,32.06,20900.0,20.7632,20.8729,20.6986,20.6986,20900.0
2005-12-13 09:45:00,32.06,32.11,32.03,32.06,23700.0,20.6986,20.7309,20.6792,20.6986,23700.0
2005-12-13 09:50:00,32.06,32.06,31.98,31.99,31100.0,20.6986,20.6986,20.647,20.6534,31100.0
2005-12-13 09:55:00,31.98,32.08,31.97,32.08,52600.0,20.647,20.7115,20.6405,20.7115,52600.0
2005-12-13 10:00:00,32.1,32.11,32.04,32.06,47500.0,20.7244,20.7309,20.6857,20.6986,47500.0
2005-12-13 10:05:00,32.06,32.13,32.06,32.13,13600.0,20.6986,20.7438,20.6986,20.7438,13600.0
2005-12-13 10:10:00,32.12,32.13,32.05,32.08,8400.0,20.7374,20.7438,20.6922,20.7115,8400.0
2005-12-13 10:15:00,32.08,32.17,32.08,32.16,9100.0,20.7115,20.7696,20.7115,20.7632,9100.0
2005-12-13 10:20:00,32.16,32.17,32.1,32.1,12100.0,20.7632,20.7696,20.7244,20.7244,12100.0
2005-12-13 10:25:00,32.1,32.13,32.1,32.12,7700.0,20.7244,20.7438,20.7244,20.7374,7700.0
2005-12-13 10:30:00,32.12,32.12,32.06,32.12,16400.0,20.7374,20.7374,20.6986,20.7374,16400.0
2005-12-13 10:35:00,32.12,32.13,32.09,32.09,18100.0,20.7374,20.7438,20.718,20.718,18100.0
2005-12-13 10:40:00,32.09,32.1,32.02,32.02,11500.0,20.718,20.7244,20.6728,20.6728,11500.0
2005-12-13 10:45:00,32.02,32.06,32.02,32.05,10100.0,20.6728,20.6986,20.6728,20.6922,10100.0
2005-12-13 10:50:00,32.06,32.13,32.05,32.09,29700.0,20.6986,20.7438,20.6922,20.718,29700.0
2005-12-13 10:55:00,32.1,32.12,32.09,32.12,7600.0,20.7244,20.7374,20.718,20.7374,7600.0
2005-12-13 11:00:00,32.12,32.12,32.08,32.11,15600.0,20.7374,20.7374,20.7115,20.7309,15600.0
2005-12-13 11:05:00,32.11,32.12,32.03,32.12,95900.0,20.7309,20.7374,20.6792,20.7374,95900.0
2005-12-13 11:10:00,32.11,32.12,32.09,32.1,22400.0,20.7309,20.7374,20.718,20.7244,22400.0
2005-12-13 11:15:00,32.1,32.12,32.09,32.1,60000.0,20.7244,20.7374,20.718,20.7244,60000.0
2005-12-13 11:20:00,32.11,32.12,32.09,32.11,43600.0,20.7309,20.7374,20.718,20.7309,43600.0
2005-12-13 11:25:00,32.1,32.1,32.05,32.1,35300.0,20.7244,20.7244,20.6922,20.7244,35300.0
2005-12-13 11:30:00,32.09,32.1,32.09,32.1,12600.0,20.718,20.7244,20.718,20.7244,12600.0
2005-12-13 11:35:00,32.1,32.11,32.09,32.09,31200.0,20.7244,20.7309,20.718,20.718,31200.0
2005-12-13 11:40:00,32.09,32.11,32.09,32.11,22400.0,20.718,20.7309,20.718,20.7309,22400.0
2005-12-13 11:45:00,32.1,32.14,32.1,32.13,14100.0,20.7244,20.7503,20.7244,20.7438,14100.0
2005-12-13 11:50:00,32.14,32.14,32.1,32.13,7300.0,20.7503,20.7503,20.7244,20.7438,7300.0
2005-12-13 11:55:00,32.13,32.13,32.11,32.13,10500.0,20.7438,20.7438,20.7309,20.7438,10500.0
2005-12-13 12:00:00,32.13,32.13,32.11,32.12,6200.0,20.7438,20.7438,20.7309,20.7374,6200.0
2005-12-13 12:05:00,32.12,32.14,32.11,32.14,10300.0,20.7374,20.7503,20.7309,20.7503,10300.0
2005-12-13 12:10:00,32.13,32.22,32.13,32.2,39200.0,20.7438,20.8019,20.7438,20.789,39200.0
2005-12-13 12:15:00,32.2,32.21,32.2,32.2,5200.0,20.789,20.7955,20.789,20.789,5200.0
2005-12-13 12:20:00,32.2,32.2,32.19,32.2,34100.0,20.789,20.789,20.7825,20.789,34100.0
2005-12-13 12:25:00,32.2,32.21,32.19,32.2,16800.0,20.789,20.7955,20.7825,20.789,16800.0
2005-12-13 12:30:00,32.21,32.21,32.2,32.2,6900.0,20.7955,20.7955,20.789,20.789,6900.0
2005-12-13 12:35:00,32.2,32.2,32.19,32.2,19200.0,20.789,20.789,20.7825,20.789,19200.0
2005-12-13 12:40:00,32.2,32.21,32.19,32.2,17000.0,20.789,20.7955,20.7825,20.789,17000.0
2005-12-13 12:45:00,32.21,32.21,32.2,32.2,10900.0,20.7955,20.7955,20.789,20.789,10900.0
2005-12-13 12:50:00,32.2,32.22,32.19,32.2,24400.0,20.789,20.8019,20.7825,20.789,24400.0
2005-12-13 12:55:00,32.2,32.21,32.19,32.2,29400.0,20.789,20.7955,20.7825,20.789,29400.0
2005-12-13 13:00:00,32.2,32.24,32.19,32.22,11800.0,20.789,20.8148,20.7825,20.8019,11800.0
2005-12-13 13:05:00,32.22,32.24,32.21,32.23,14000.0,20.8019,20.8148,20.7955,20.8084,14000.0
2005-12-13 13:10:00,32.24,32.24,32.22,32.24,4400.0,20.8148,20.8148,20.8019,20.8148,4400.0
2005-12-13 13:15:00,32.24,32.27,32.24,32.27,14500.0,20.8148,20.8342,20.8148,20.8342,14500.0
2005-12-13 13:20:00,32.28,32.29,32.25,32.27,30300.0,20.8407,20.8471,20.8213,20.8342,30300.0
2005-12-13 13:25:00,32.26,32.27,32.24,32.25,11200.0,20.8277,20.8342,20.8148,20.8213,11200.0
2005-12-13 13:30:00,32.25,32.28,32.25,32.26,10700.0,20.8213,20.8407,20.8213,20.8277,10700.0
2005-12-13 13:35:00,32.26,32.26,32.23,32.24,3300.0,20.8277,20.8277,20.8084,20.8148,3300.0
2005-12-13 13:40:00,32.23,32.24,32.21,32.24,6400.0,20.8084,20.8148,20.7955,20.8148,6400.0
2005-12-13 13:45:00,32.22,32.24,32.2,32.22,10000.0,20.8019,20.8148,20.789,20.8019,10000.0
2005-12-13 13:50:00,32.22,32.23,32.21,32.23,6700.0,20.8019,20.8084,20.7955,20.8084,6700.0
2005-12-13 13:55:00,32.23,32.25,32.22,32.24,10000.0,20.8084,20.8213,20.8019,20.8148,10000.0
2005-12-13 14:00:00,32.25,32.26,32.22,32.24,13000.0,20.8213,20.8277,20.8019,20.8148,13000.0
2005-12-13 14:05:00,32.24,32.25,32.24,32.24,6100.0,20.8148,20.8213,20.8148,20.8148,6100.0
2005-12-13 14:10:00,32.25,32.32,32.22,32.32,21500.0,20.8213,20.8665,20.8019,20.8665,21500.0
2005-12-13 14:15:00,32.32,32.35,32.24,32.35,28800.0,20.8665,20.8858,20.8148,20.8858,28800.0
2005-12-13 14:20:00,32.36,32.55,32.36,32.48,38400.0,20.8923,21.015,20.8923,20.9698,38400.0
2005-12-13 14:25:00,32.49,32.5,32.32,32.41,38700.0,20.9762,20.9827,20.8665,20.9246,38700.0
2005-12-13 14:30:00,32.43,32.51,32.4,32.41,36300.0,20.9375,20.9891,20.9181,20.9246,36300.0
2005-12-13 14:35:00,32.41,32.44,32.36,32.42,33100.0,20.9246,20.944,20.8923,20.931,33100.0
2005-12-13 14:40:00,32.43,32.5,32.43,32.48,28900.0,20.9375,20.9827,20.9375,20.9698,28900.0
2005-12-13 14:45:00,32.48,32.51,32.45,32.5,20800.0,20.9698,20.9891,20.9504,20.9827,20800.0
2005-12-13 14:50:00,32.5,32.58,32.5,32.58,23700.0,20.9827,21.0343,20.9827,21.0343,23700.0
2005-12-13 14:55:00,32.58,32.64,32.57,32.59,27000.0,21.0343,21.0731,21.0279,21.0408,27000.0
2005-12-13 15:00:00,32.6,32.62,32.55,32.58,41500.0,21.0473,21.0602,21.015,21.0343,41500.0
2005-12-13 15:05:00,32.58,32.6,32.51,32.58,23900.0,21.0343,21.0473,20.9891,21.0343,23900.0
2005-12-13 15:10:00,32.58,32.63,32.57,32.63,19100.0,21.0343,21.0666,21.0279,21.0666,19100.0
2005-12-13 15:15:00,32.62,32.64,32.55,32.6,70400.0,21.0602,21.0731,21.015,21.0473,70400.0
2005-12-13 15:20:00,32.6,32.61,32.58,32.6,107700.0,21.0473,21.0537,21.0343,21.0473,107700.0
2005-12-13 15:25:00,32.6,32.63,32.59,32.6,97000.0,21.0473,21.0666,21.0408,21.0473,97000.0
2005-12-13 15:30:00,32.6,32.67,32.59,32.65,63200.0,21.0473,21.0924,21.0408,21.0795,63200.0
2005-12-13 15:35:00,32.66,32.67,32.64,32.65,32100.0,21.086,21.0924,21.0731,21.0795,32100.0
2005-12-13 15:40:00,32.64,32.72,32.64,32.7,68700.0,21.0731,21.1247,21.0731,21.1118,68700.0
2005-12-13 15:45:00,32.7,32.7,32.65,32.65,29500.0,21.1118,21.1118,21.0795,21.0795,29500.0
2005-12-13 15:50:00,32.66,32.66,32.59,32.6,42800.0,21.086,21.086,21.0408,21.0473,42800.0
2005-12-13 15:55:00,32.63,32.68,32.61,32.68,69400.0,21.0666,21.0989,21.0537,21.0989,69400.0
2005-12-14 09:30:00,32.57,32.6,32.5,32.5,27500.0,21.0279,21.0473,20.9827,20.9827,27500.0
2005-12-14 09:35:00,32.48,32.69,32.48,32.64,13700.0,20.9698,21.1054,20.9698,21.0731,13700.0
2005-12-14 09:40:00,32.68,32.72,32.62,32.69,17200.0,21.0989,21.1247,21.0602,21.1054,17200.0
2005-12-14 09:45:00,32.69,32.7,32.65,32.67,13800.0,21.1054,21.1118,21.0795,21.0924,13800.0
2005-12-14 09:50:00,32.66,32.71,32.65,32.7,13100.0,21.086,21.1183,21.0795,21.1118,13100.0
2005-12-14 09:55:00,32.7,32.7,32.64,32.66,9400.0,21.1118,21.1118,21.0731,21.086,9400.0
2005-12-14 10:00:00,32.66,32.72,32.65,32.69,21100.0,21.086,21.1247,21.0795,21.1054,21100.0
2005-12-14 10:05:00,32.7,32.71,32.6,32.6,126000.0,21.1118,21.1183,21.0473,21.0473,126000.0
2005-12-14 10:10:00,32.61,32.64,32.61,32.64,14200.0,21.0537,21.0731,21.0537,21.0731,14200.0
2005-12-14 10:15:00,32.64,32.66,32.62,32.64,30100.0,21.0731,21.086,21.0602,21.0731,30100.0
2005-12-14 10:20:00,32.64,32.69,32.62,32.64,13000.0,21.0731,21.1054,21.0602,21.0731,13000.0
2005-12-14 10:25:00,32.63,32.65,32.56,32.57,22700.0,21.0666,21.0795,21.0214,21.0279,22700.0
2005-12-14 10:30:00,32.57,32.61,32.56,32.6,22400.0,21.0279,21.0537,21.0214,21.0473,22400.0
2005-12-14 10:35:00,32.6,32.68,32.57,32.57,27200.0,21.0473,21.0989,21.0279,21.0279,27200.0
2005-12-14 10:40:00,32.58,32.59,32.55,32.57,21900.0,21.0343,21.0408,21.015,21.0279,21900.0
2005-12-14 10:45:00,32.57,32.59,32.54,32.56,30100.0,21.0279,21.0408,21.0085,21.0214,30100.0
2005-12-14 10:50:00,32.55,32.57,32.52,32.52,82600.0,21.015,21.0279,20.9956,20.9956,82600.0
2005-12-14 10:55:00,32.52,32.55,32.5,32.55,19600.0,20.9956,21.015,20.9827,21.015,19600.0
2005-12-14 11:00:00,32.55,32.55,32.45,32.48,46500.0,21.015,21.015,20.9504,20.9698,46500.0
2005-12-14 11:05:00,32.51,32.55,32.44,32.44,25300.0,20.9891,21.015,20.944,20.944,25300.0
2005-12-14 11:10:00,32.44,32.49,32.4,32.41,31700.0,20.944,20.9762,20.9181,20.9246,31700.0
2005-12-14 11:15:00,32.42,32.49,32.4,32.49,62600.0,20.931,20.9762,20.9181,20.9762,62600.0
2005-12-14 11:20:00,32.47,32.5,32.45,32.45,33200.0,20.9633,20.9827,20.9504,20.9504,33200.0
2005-12-14 11:25:00,32.45,32.47,32.44,32.46,18800.0,20.9504,20.9633,20.944,20.9569,18800.0
2005-12-14 11:30:00,32.47,32.47,32.41,32.45,69800.0,20.9633,20.9633,20.9246,20.9504,69800.0
2005-12-14 11:35:00,32.44,32.46,32.44,32.46,28900.0,20.944,20.9569,20.944,20.9569,28900.0
2005-12-14 11:40:00,32.45,32.5,32.44,32.48,21100.0,20.9504,20.9827,20.944,20.9698,21100.0
2005-12-14 11:45:00,32.49,32.49,32.45,32.46,16100.0,20.9762,20.9762,20.9504,20.9569,16100.0
2005-12-14 11:50:00,32.46,32.57,32.46,32.51,39200.0,20.9569,21.0279,20.9569,20.9891,39200.0
2005-12-14 11:55:00,32.51,32.51,32.45,32.46,23400.0,20.9891,20.9891,20.9504,20.9569,23400.0
2005-12-14 12:00:00,32.46,32.47,32.44,32.45,22000.0,20.9569,20.9633,20.944,20.9504,22000.0
2005-12-14 12:05:00,32.44,32.46,32.44,32.46,21200.0,20.944,20.9569,20.944,20.9569,21200.0
2005-12-14 12:10:00,32.47,32.48,32.45,32.45,14000.0,20.9633,20.9698,20.9504,20.9504,14000.0
2005-12-14 12:15:00,32.46,32.53,32.45,32.49,15600.0,20.9569,21.0021,20.9504,20.9762,15600.0
2005-12-14 12:20:00,32.49,32.56,32.47,32.56,9600.0,20.9762,21.0214,20.9633,21.0214,9600.0
2005-12-14 12:25:00,32.56,32.57,32.52,32.56,9300.0,21.0214,21.0279,20.9956,21.0214,9300.0
2005-12-14 12:30:00,32.56,32.56,32.53,32.54,8000.0,21.0214,21.0214,21.0021,21.0085,8000.0
2005-12-14 12:35:00,32.57,32.57,32.54,32.54,4900.0,21.0279,21.0279,21.0085,21.0085,4900.0
2005-12-14 12:40:00,32.54,32.55,32.52,32.52,8500.0,21.0085,21.015,20.9956,20.9956,8500.0
2005-12-14 12:45:00,32.53,32.53,32.49,32.51,30600.0,21.0021,21.0021,20.9762,20.9891,30600.0
2005-12-14 12:50:00,32.51,32.53,32.48,32.49,30000.0,20.9891,21.0021,20.9698,20.9762,30000.0
2005-12-14 12:55:00,32.49,32.55,32.49,32.55,28600.0,20.9762,21.015,20.9762,21.015,28600.0
2005-12-14 13:00:00,32.55,32.55,32.48,32.48,7900.0,21.015,21.015,20.9698,20.9698,7900.0
2005-12-14 13:05:00,32.48,32.54,32.47,32.53,18500.0,20.9698,21.0085,20.9633,21.0021,18500.0
2005-12-14 13:10:00,32.53,32.54,32.49,32.5,25000.0,21.0021,21.0085,20.9762,20.9827,25000.0
2005-12-14 13:15:00,32.49,32.5,32.47,32.48,10600.0,20.9762,20.9827,20.9633,20.9698,10600.0
2005-12-14 13:20:00,32.48,32.49,32.45,32.49,14500.0,20.9698,20.9762,20.9504,20.9762,14500.0
2005-12-14 13:25:00,32.49,32.5,32.48,32.5,15200.0,20.9762,20.9827,20.9698,20.9827,15200.0
2005-12-14 13:30:00,32.5,32.55,32.49,32.55,30000.0,20.9827,21.015,20.9762,21.015,30000.0
2005-12-14 13:35:00,32.55,32.57,32.54,32.56,17300.0,21.015,21.0279,21.0085,21.0214,17300.0
2005-12-14 13:40:00,32.57,32.64,32.55,32.64,35200.0,21.0279,21.0731,21.015,21.0731,35200.0
2005-12-14 13:45:00,32.64,32.7,32.62,32.68,16600.0,21.0731,21.1118,21.0602,21.0989,16600.0
2005-12-14 13:50:00,32.68,32.69,32.62,32.65,45600.0,21.0989,21.1054,21.0602,21.0795,45600.0
2005-12-14 13:55:00,32.67,32.67,32.6,32.64,23600.0,21.0924,21.0924,21.0473,21.0731,23600.0
2005-12-14 14:00:00,32.63,32.63,32.55,32.57,20000.0,21.0666,21.0666,21.015,21.0279,20000.0
2005-12-14 14:05:00,32.57,32.57,32.55,32.55,29600.0,21.0279,21.0279,21.015,21.015,29600.0
2005-12-14 14:10:00,32.56,32.58,32.54,32.55,37800.0,21.0214,21.0343,21.0085,21.015,37800.0
2005-12-14 14:15:00,32.55,32.56,32.54,32.55,18200.0,21.015,21.0214,21.0085,21.015,18200.0
2005-12-14 14:20:00,32.56,32.6,32.54,32.55,29700.0,21.0214,21.0473,21.0085,21.015,29700.0
2005-12-14 14:25:00,32.56,32.59,32.5,32.55,149500.0,21.0214,21.0408,20.9827,21.015,149500.0
2005-12-14 14:30:00,32.55,32.55,32.45,32.5,229800.0,21.015,21.015,20.9504,20.9827,229800.0
2005-12-14 14:35:00,32.49,32.5,32.49,32.5,81900.0,20.9762,20.9827,20.9762,20.9827,81900.0
2005-12-14 14:40:00,32.5,32.5,32.4,32.41,104100.0,20.9827,20.9827,20.9181,20.9246,104100.0
2005-12-14 14:45:00,32.4,32.42,32.35,32.35,29800.0,20.9181,20.931,20.8858,20.8858,29800.0
2005-12-14 14:50:00,32.38,32.42,32.36,32.38,29600.0,20.9052,20.931,20.8923,20.9052,29600.0
2005-12-14 14:55:00,32.39,32.41,32.37,32.39,28000.0,20.9117,20.9246,20.8988,20.9117,28000.0
2005-12-14 15:00:00,32.39,32.4,32.36,32.38,29100.0,20.9117,20.9181,20.8923,20.9052,29100.0
2005-12-14 15:05:00,32.38,32.39,32.32,32.36,52400.0,20.9052,20.9117,20.8665,20.8923,52400.0
2005-12-14 15:10:00,32.36,32.37,32.35,32.37,32200.0,20.8923,20.8988,20.8858,20.8988,32200.0
2005-12-14 15:15:00,32.37,32.38,32.36,32.37,22000.0,20.8988,20.9052,20.8923,20.8988,22000.0
2005-12-14 15:20:00,32.38,32.38,32.34,32.36,24900.0,20.9052,20.9052,20.8794,20.8923,24900.0
2005-12-14 15:25:00,32.37,32.38,32.31,32.33,44000.0,20.8988,20.9052,20.86,20.8729,44000.0
2005-12-14 15:30:00,32.32,32.37,32.32,32.34,113300.0,20.8665,20.8988,20.8665,20.8794,113300.0
2005-12-14 15:35:00,32.34,32.34,32.26,32.26,63400.0,20.8794,20.8794,20.8277,20.8277,63400.0
2005-12-14 15:40:00,32.26,32.27,32.24,32.24,84500.0,20.8277,20.8342,20.8148,20.8148,84500.0
2005-12-14 15:45:00,32.2,32.21,32.17,32.19,95200.0,20.789,20.7955,20.7696,20.7825,95200.0
2005-12-14 15:50:00,32.19,32.2,32.15,32.16,131000.0,20.7825,20.789,20.7567,20.7632,131000.0
2005-12-14 15:55:00,32.15,32.16,32.12,32.16,179800.0,20.7567,20.7632,20.7374,20.7632,179800.0
2005-12-15 09:30:00,32.25,32.44,32.2,32.39,59400.0,20.8213,20.944,20.789,20.9117,59400.0
2005-12-15 09:35:00,32.35,32.35,32.23,32.23,17900.0,20.8858,20.8858,20.8084,20.8084,17900.0
2005-12-15 09:40:00,32.25,32.3,32.23,32.26,142100.0,20.8213,20.8536,20.8084,20.8277,142100.0
2005-12-15 09:45:00,32.26,32.33,32.25,32.3,24000.0,20.8277,20.8729,20.8213,20.8536,24000.0
2005-12-15 09:50:00,32.31,32.38,32.24,32.25,133300.0,20.86,20.9052,20.8148,20.8213,133300.0
2005-12-15 09:55:00,32.25,32.27,32.11,32.13,19800.0,20.8213,20.8342,20.7309,20.7438,19800.0
2005-12-15 10:00:00,32.14,32.31,32.12,32.22,83700.0,20.7503,20.86,20.7374,20.8019,83700.0
2005-12-15 10:05:00,32.22,32.23,32.15,32.19,33300.0,20.8019,20.8084,20.7567,20.7825,33300.0
2005-12-15 10:10:00,32.17,32.18,31.97,32.0,79000.0,20.7696,20.7761,20.6405,20.6599,79000.0
2005-12-15 10:15:00,31.97,31.97,31.8,31.84,40500.0,20.6405,20.6405,20.5308,20.5566,40500.0
2005-12-15 10:20:00,31.84,31.94,31.82,31.94,68000.0,20.5566,20.6211,20.5437,20.6211,68000.0
2005-12-15 10:25:00,31.94,31.94,31.9,31.93,69300.0,20.6211,20.6211,20.5953,20.6147,69300.0
2005-12-15 10:30:00,31.93,31.94,31.92,31.94,39100.0,20.6147,20.6211,20.6082,20.6211,39100.0
2005-12-15 10:35:00,31.95,32.01,31.94,32.0,50900.0,20.6276,20.6663,20.6211,20.6599,50900.0
2005-12-15 10:40:00,32.0,32.01,31.92,31.96,35700.0,20.6599,20.6663,20.6082,20.6341,35700.0
2005-12-15 10:45:00,31.95,32.0,31.95,31.99,21000.0,20.6276,20.6599,20.6276,20.6534,21000.0
2005-12-15 10:50:00,31.99,32.0,31.98,31.99,12000.0,20.6534,20.6599,20.647,20.6534,12000.0
2005-12-15 10:55:00,31.99,32.02,31.99,32.01,40100.0,20.6534,20.6728,20.6534,20.6663,40100.0
2005-12-15 11:00:00,32.03,32.04,31.96,32.0,19900.0,20.6792,20.6857,20.6341,20.6599,19900.0
2005-12-15 11:05:00,31.99,31.99,31.94,31.98,25900.0,20.6534,20.6534,20.6211,20.647,25900.0
2005-12-15 11:10:00,31.98,32.0,31.97,31.99,31700.0,20.647,20.6599,20.6405,20.6534,31700.0
2005-12-15 11:15:00,32.0,32.0,31.98,32.0,48100.0,20.6599,20.6599,20.647,20.6599,48100.0
2005-12-15 11:20:00,32.0,32.06,32.0,32.06,35600.0,20.6599,20.6986,20.6599,20.6986,35600.0
2005-12-15 11:25:00,32.05,32.06,31.99,32.01,12900.0,20.6922,20.6986,20.6534,20.6663,12900.0
2005-12-15 11:30:00,32.01,32.05,32.0,32.05,21200.0,20.6663,20.6922,20.6599,20.6922,21200.0
2005-12-15 11:35:00,32.06,32.08,32.04,32.07,138300.0,20.6986,20.7115,20.6857,20.7051,138300.0
2005-12-15 11:40:00,32.07,32.15,32.07,32.11,57300.0,20.7051,20.7567,20.7051,20.7309,57300.0
2005-12-15 11:45:00,32.13,32.17,32.13,32.17,36800.0,20.7438,20.7696,20.7438,20.7696,36800.0
2005-12-15 11:50:00,32.18,32.21,32.17,32.21,30500.0,20.7761,20.7955,20.7696,20.7955,30500.0
2005-12-15 11:55:00,32.23,32.29,32.23,32.26,37000.0,20.8084,20.8471,20.8084,20.8277,37000.0
2005-12-15 12:00:00,32.26,32.32,32.26,32.29,13900.0,20.8277,20.8665,20.8277,20.8471,13900.0
2005-12-15 12:05:00,32.29,32.31,32.24,32.26,62800.0,20.8471,20.86,20.8148,20.8277,62800.0
2005-12-15 12:10:00,32.29,32.34,32.28,32.29,12700.0,20.8471,20.8794,20.8407,20.8471,12700.0
2005-12-15 12:15:00,32.29,32.3,32.26,32.28,48300.0,20.8471,20.8536,20.8277,20.8407,48300.0
2005-12-15 12:20:00,32.29,32.32,32.28,32.31,108300.0,20.8471,20.8665,20.8407,20.86,108300.0
2005-12-15 12:25:00,32.32,32.36,32.32,32.35,9600.0,20.8665,20.8923,20.8665,20.8858,9600.0
2005-12-15 12:30:00,32.34,32.35,32.32,32.35,3400.0,20.8794,20.8858,20.8665,20.8858,3400.0
2005-12-15 12:35:00,32.36,32.36,32.3,32.31,10400.0,20.8923,20.8923,20.8536,20.86,10400.0
2005-12-15 12:40:00,32.32,32.39,32.32,32.38,13800.0,20.8665,20.9117,20.8665,20.9052,13800.0
2005-12-15 12:45:00,32.37,32.38,32.33,32.35,6500.0,20.8988,20.9052,20.8729,20.8858,6500.0
2005-12-15 12:50:00,32.35,32.36,32.32,32.34,13000.0,20.8858,20.8923,20.8665,20.8794,13000.0
2005-12-15 12:55:00,32.33,32.36,32.29,32.33,22800.0,20.8729,20.8923,20.8471,20.8729,22800.0
2005-12-15 13:00:00,32.33,32.34,32.31,32.33,16800.0,20.8729,20.8794,20.86,20.8729,16800.0
2005-12-15 13:05:00,32.32,32.32,32.26,32.26,18800.0,20.8665,20.8665,20.8277,20.8277,18800.0
2005-12-15 13:10:00,32.26,32.27,32.25,32.25,55200.0,20.8277,20.8342,20.8213,20.8213,55200.0
2005-12-15 13:15:00,32.25,32.26,32.24,32.26,16600.0,20.8213,20.8277,20.8148,20.8277,16600.0
2005-12-15 13:20:00,32.27,32.29,32.26,32.29,17000.0,20.8342,20.8471,20.8277,20.8471,17000.0
2005-12-15 13:25:00,32.29,32.29,32.25,32.28,10100.0,20.8471,20.8471,20.8213,20.8407,10100.0
2005-12-15 13:30:00,32.29,32.29,32.27,32.29,5200.0,20.8471,20.8471,20.8342,20.8471,5200.0
2005-12-15 13:35:00,32.29,32.3,32.28,32.29,25400.0,20.8471,20.8536,20.8407,20.8471,25400.0
2005-12-15 13:40:00,32.29,32.3,32.28,32.28,17500.0,20.8471,20.8536,20.8407,20.8407,17500.0
2005-12-15 13:45:00,32.28,32.29,32.27,32.29,9900.0,20.8407,20.8471,20.8342,20.8471,9900.0
2005-12-15 13:50:00,32.29,32.3,32.27,32.28,5900.0,20.8471,20.8536,20.8342,20.8407,5900.0
2005-12-15 13:55:00,32.28,32.3,32.26,32.28,15900.0,20.8407,20.8536,20.8277,20.8407,15900.0
2005-12-15 14:00:00,32.28,32.3,32.27,32.3,17600.0,20.8407,20.8536,20.8342,20.8536,17600.0
2005-12-15 14:05:00,32.3,32.3,32.27,32.29,16900.0,20.8536,20.8536,20.8342,20.8471,16900.0
2005-12-15 14:10:00,32.29,32.29,32.28,32.28,17500.0,20.8471,20.8471,20.8407,20.8407,17500.0
2005-12-15 14:15:00,32.28,32.29,32.24,32.25,41800.0,20.8407,20.8471,20.8148,20.8213,41800.0
2005-12-15 14:20:00,32.25,32.27,32.25,32.27,82600.0,20.8213,20.8342,20.8213,20.8342,82600.0
2005-12-15 14:25:00,32.27,32.27,32.16,32.19,159100.0,20.8342,20.8342,20.7632,20.7825,159100.0
2005-12-15 14:30:00,32.18,32.25,32.18,32.25,71000.0,20.7761,20.8213,20.7761,20.8213,71000.0
2005-12-15 14:35:00,32.25,32.25,32.24,32.25,66800.0,20.8213,20.8213,20.8148,20.8213,66800.0
2005-12-15 14:40:00,32.25,32.25,32.24,32.25,24100.0,20.8213,20.8213,20.8148,20.8213,24100.0
2005-12-15 14:45:00,32.24,32.25,32.24,32.25,44500.0,20.8148,20.8213,20.8148,20.8213,44500.0
2005-12-15 14:50:00,32.25,32.25,32.24,32.24,19300.0,20.8213,20.8213,20.8148,20.8148,19300.0
2005-12-15 14:55:00,32.24,32.26,32.24,32.26,83800.0,20.8148,20.8277,20.8148,20.8277,83800.0
2005-12-15 15:00:00,32.25,32.27,32.22,32.25,60600.0,20.8213,20.8342,20.8019,20.8213,60600.0
2005-12-15 15:05:00,32.25,32.25,32.21,32.24,46800.0,20.8213,20.8213,20.7955,20.8148,46800.0
2005-12-15 15:10:00,32.24,32.25,32.22,32.25,60100.0,20.8148,20.8213,20.8019,20.8213,60100.0
2005-12-15 15:15:00,32.25,32.25,32.23,32.24,57800.0,20.8213,20.8213,20.8084,20.8148,57800.0
2005-12-15 15:20:00,32.25,32.25,32.22,32.23,106200.0,20.8213,20.8213,20.8019,20.8084,106200.0
2005-12-15 15:25:00,32.24,32.25,32.23,32.25,40100.0,20.8148,20.8213,20.8084,20.8213,40100.0
2005-12-15 15:30:00,32.25,32.27,32.24,32.26,60900.0,20.8213,20.8342,20.8148,20.8277,60900.0
2005-12-15 15:35:00,32.25,32.27,32.23,32.27,164000.0,20.8213,20.8342,20.8084,20.8342,164000.0
2005-12-15 15:40:00,32.26,32.29,32.25,32.28,34400.0,20.8277,20.8471,20.8213,20.8407,34400.0
2005-12-15 15:45:00,32.27,32.27,32.24,32.25,67900.0,20.8342,20.8342,20.8148,20.8213,67900.0
2005-12-15 15:50:00,32.25,32.26,32.21,32.24,86800.0,20.8213,20.8277,20.7955,20.8148,86800.0
2005-12-15 15:55:00,32.24,32.27,32.22,32.27,40000.0,20.8148,20.8342,20.8019,20.8342,40000.0
2005-12-16 09:30:00,32.46,32.53,32.43,32.53,475100.0,20.9569,21.0021,20.9375,21.0021,475100.0
2005-12-16 09:35:00,32.53,32.63,32.47,32.6,39100.0,21.0021,21.0666,20.9633,21.0473,39100.0
2005-12-16 09:40:00,32.61,32.65,32.54,32.6,26100.0,21.0537,21.0795,21.0085,21.0473,26100.0
2005-12-16 09:45:00,32.6,32.6,32.38,32.45,36300.0,21.0473,21.0473,20.9052,20.9504,36300.0
2005-12-16 09:50:00,32.42,32.46,32.4,32.43,31800.0,20.931,20.9569,20.9181,20.9375,31800.0
2005-12-16 09:55:00,32.43,32.46,32.37,32.46,30000.0,20.9375,20.9569,20.8988,20.9569,30000.0
2005-12-16 10:00:00,32.45,32.48,32.34,32.39,20300.0,20.9504,20.9698,20.8794,20.9117,20300.0
2005-12-16 10:05:00,32.39,32.47,32.38,32.41,17100.0,20.9117,20.9633,20.9052,20.9246,17100.0
2005-12-16 10:10:00,32.4,32.48,32.39,32.48,27100.0,20.9181,20.9698,20.9117,20.9698,27100.0
2005-12-16 10:15:00,32.47,32.5,32.44,32.49,28000.0,20.9633,20.9827,20.944,20.9762,28000.0
2005-12-16 10:20:00,32.49,32.5,32.47,32.5,44800.0,20.9762,20.9827,20.9633,20.9827,44800.0
2005-12-16 10:25:00,32.5,32.51,32.47,32.48,46000.0,20.9827,20.9891,20.9633,20.9698,46000.0
2005-12-16 10:30:00,32.47,32.53,32.45,32.53,31400.0,20.9633,21.0021,20.9504,21.0021,31400.0
2005-12-16 10:35:00,32.55,32.55,32.46,32.48,25200.0,21.015,21.015,20.9569,20.9698,25200.0
2005-12-16 10:40:00,32.47,32.52,32.45,32.51,14900.0,20.9633,20.9956,20.9504,20.9891,14900.0
2005-12-16 10:45:00,32.51,32.55,32.5,32.53,15200.0,20.9891,21.015,20.9827,21.0021,15200.0
2005-12-16 10:50:00,32.53,32.54,32.48,32.48,14300.0,21.0021,21.0085,20.9698,20.9698,14300.0
2005-12-16 10:55:00,32.5,32.5,32.47,32.49,4800.0,20.9827,20.9827,20.9633,20.9762,4800.0
2005-12-16 11:00:00,32.49,32.51,32.46,32.46,19700.0,20.9762,20.9891,20.9569,20.9569,19700.0
2005-12-16 11:05:00,32.44,32.49,32.43,32.47,47900.0,20.944,20.9762,20.9375,20.9633,47900.0
2005-12-16 11:10:00,32.48,32.48,32.42,32.45,22900.0,20.9698,20.9698,20.931,20.9504,22900.0
2005-12-16 11:15:00,32.45,32.47,32.43,32.43,14700.0,20.9504,20.9633,20.9375,20.9375,14700.0
2005-12-16 11:20:00,32.42,32.43,32.4,32.41,20900.0,20.931,20.9375,20.9181,20.9246,20900.0
2005-12-16 11:25:00,32.41,32.41,32.39,32.39,31200.0,20.9246,20.9246,20.9117,20.9117,31200.0
2005-12-16 11:30:00,32.38,32.4,32.36,32.39,26500.0,20.9052,20.9181,20.8923,20.9117,26500.0
2005-12-16 11:35:00,32.39,32.39,32.34,32.36,10200.0,20.9117,20.9117,20.8794,20.8923,10200.0
2005-12-16 11:40:00,32.36,32.4,32.36,32.4,13700.0,20.8923,20.9181,20.8923,20.9181,13700.0
2005-12-16 11:45:00,32.38,32.4,32.37,32.4,17000.0,20.9052,20.9181,20.8988,20.9181,17000.0
2005-12-16 11:50:00,32.41,32.41,32.39,32.39,5600.0,20.9246,20.9246,20.9117,20.9117,5600.0
2005-12-16 11:55:00,32.39,32.41,32.39,32.41,17200.0,20.9117,20.9246,20.9117,20.9246,17200.0
2005-12-16 12:00:00,32.41,32.46,32.41,32.44,20300.0,20.9246,20.9569,20.9246,20.944,20300.0
2005-12-16 12:05:00,32.43,32.45,32.42,32.44,9700.0,20.9375,20.9504,20.931,20.944,9700.0
2005-12-16 12:10:00,32.44,32.47,32.43,32.43,12900.0,20.944,20.9633,20.9375,20.9375,12900.0
2005-12-16 12:15:00,32.43,32.43,32.4,32.4,12100.0,20.9375,20.9375,20.9181,20.9181,12100.0
2005-12-16 12:20:00,32.4,32.44,32.4,32.44,6200.0,20.9181,20.944,20.9181,20.944,6200.0
2005-12-16 12:25:00,32.43,32.45,32.43,32.43,20100.0,20.9375,20.9504,20.9375,20.9375,20100.0
2005-12-16 12:30:00,32.44,32.45,32.42,32.44,8500.0,20.944,20.9504,20.931,20.944,8500.0
2005-12-16 12:35:00,32.45,32.47,32.45,32.47,5100.0,20.9504,20.9633,20.9504,20.9633,5100.0
2005-12-16 12:40:00,32.46,32.46,32.4,32.4,32100.0,20.9569,20.9569,20.9181,20.9181,32100.0
2005-12-16 12:45:00,32.42,32.43,32.37,32.37,6200.0,20.931,20.9375,20.8988,20.8988,6200.0
2005-12-16 12:50:00,32.39,32.39,32.36,32.38,36600.0,20.9117,20.9117,20.8923,20.9052,36600.0
2005-12-16 12:55:00,32.38,32.38,32.36,32.36,8200.0,20.9052,20.9052,20.8923,20.8923,8200.0
2005-12-16 13:00:00,32.37,32.39,32.35,32.39,5000.0,20.8988,20.9117,20.8858,20.9117,5000.0
2005-12-16 13:05:00,32.39,32.39,32.36,32.36,2800.0,20.9117,20.9117,20.8923,20.8923,2800.0
2005-12-16 13:10:00,32.36,32.37,32.34,32.34,9900.0,20.8923,20.8988,20.8794,20.8794,9900.0
2005-12-16 13:15:00,32.34,32.36,32.32,32.35,12500.0,20.8794,20.8923,20.8665,20.8858,12500.0
2005-12-16 13:20:00,32.35,32.39,32.34,32.38,6000.0,20.8858,20.9117,20.8794,20.9052,6000.0
2005-12-16 13:25:00,32.39,32.4,32.37,32.39,8800.0,20.9117,20.9181,20.8988,20.9117,8800.0
2005-12-16 13:30:00,32.39,32.4,32.36,32.39,21500.0,20.9117,20.9181,20.8923,20.9117,21500.0
2005-12-16 13:35:00,32.39,32.4,32.34,32.39,49700.0,20.9117,20.9181,20.8794,20.9117,49700.0
2005-12-16 13:40:00,32.4,32.4,32.36,32.36,29600.0,20.9181,20.9181,20.8923,20.8923,29600.0
2005-12-16 13:45:00,32.36,32.47,32.36,32.42,12500.0,20.8923,20.9633,20.8923,20.931,12500.0
2005-12-16 13:50:00,32.43,32.46,32.42,32.43,14000.0,20.9375,20.9569,20.931,20.9375,14000.0
2005-12-16 13:55:00,32.43,32.45,32.42,32.44,60000.0,20.9375,20.9504,20.931,20.944,60000.0
2005-12-16 14:00:00,32.44,32.45,32.38,32.4,73100.0,20.944,20.9504,20.9052,20.9181,73100.0
2005-12-16 14:05:00,32.39,32.43,32.36,32.43,18400.0,20.9117,20.9375,20.8923,20.9375,18400.0
2005-12-16 14:10:00,32.43,32.45,32.41,32.42,17100.0,20.9375,20.9504,20.9246,20.931,17100.0
2005-12-16 14:15:00,32.43,32.43,32.39,32.42,11200.0,20.9375,20.9375,20.9117,20.931,11200.0
2005-12-16 14:20:00,32.43,32.44,32.4,32.4,6300.0,20.9375,20.944,20.9181,20.9181,6300.0
2005-12-16 14:25:00,32.42,32.42,32.39,32.4,5500.0,20.931,20.931,20.9117,20.9181,5500.0
2005-12-16 14:30:00,32.4,32.42,32.39,32.41,18900.0,20.9181,20.931,20.9117,20.9246,18900.0
2005-12-16 14:35:00,32.42,32.42,32.4,32.42,8200.0,20.931,20.931,20.9181,20.931,8200.0
2005-12-16 14:40:00,32.43,32.44,32.41,32.44,12500.0,20.9375,20.944,20.9246,20.944,12500.0
2005-12-16 14:45:00,32.43,32.44,32.41,32.43,10400.0,20.9375,20.944,20.9246,20.9375,10400.0
2005-12-16 14:50:00,32.43,32.43,32.39,32.41,67600.0,20.9375,20.9375,20.9117,20.9246,67600.0
2005-12-16 14:55:00,32.41,32.41,32.27,32.27,56300.0,20.9246,20.9246,20.8342,20.8342,56300.0
2005-12-16 15:00:00,32.27,32.31,32.27,32.31,35000.0,20.8342,20.86,20.8342,20.86,35000.0
2005-12-16 15:05:00,32.31,32.32,32.3,32.31,12100.0,20.86,20.8665,20.8536,20.86,12100.0
2005-12-16 15:10:00,32.31,32.33,32.3,32.31,18000.0,20.86,20.8729,20.8536,20.86,18000.0
2005-12-16 15:15:00,32.32,32.35,32.3,32.35,72200.0,20.8665,20.8858,20.8536,20.8858,72200.0
2005-12-16 15:20:00,32.35,32.4,32.29,32.35,124300.0,20.8858,20.9181,20.8471,20.8858,124300.0
2005-12-16 15:25:00,32.35,32.37,32.35,32.35,23400.0,20.8858,20.8988,20.8858,20.8858,23400.0
2005-12-16 15:30:00,32.36,32.37,32.33,32.35,19700.0,20.8923,20.8988,20.8729,20.8858,19700.0
2005-12-16 15:35:00,32.35,32.35,32.31,32.32,17100.0,20.8858,20.8858,20.86,20.8665,17100.0
2005-12-16 15:40:00,32.33,32.33,32.25,32.26,72700.0,20.8729,20.8729,20.8213,20.8277,72700.0
2005-12-16 15:45:00,32.26,32.29,32.21,32.27,59200.0,20.8277,20.8471,20.7955,20.8342,59200.0
2005-12-16 15:50:00,32.28,32.29,32.25,32.25,45400.0,20.8407,20.8471,20.8213,20.8213,45400.0
2005-12-16 15:55:00,32.25,32.26,32.17,32.25,61000.0,20.8213,20.8277,20.7696,20.8213,61000.0
2005-12-19 09:30:00,32.5,32.55,32.4,32.46,100000.0,20.9827,21.015,20.9181,20.9569,100000.0
2005-12-19 09:35:00,32.45,32.45,32.35,32.39,35100.0,20.9504,20.9504,20.8858,20.9117,35100.0
2005-12-19 09:40:00,32.39,32.45,32.39,32.4,67700.0,20.9117,20.9504,20.9117,20.9181,67700.0
2005-12-19 09:45:00,32.4,32.4,32.32,32.39,39300.0,20.9181,20.9181,20.8665,20.9117,39300.0
2005-12-19 09:50:00,32.36,32.43,32.32,32.43,27000.0,20.8923,20.9375,20.8665,20.9375,27000.0
2005-12-19 09:55:00,32.42,32.46,32.38,32.44,18500.0,20.931,20.9569,20.9052,20.944,18500.0
2005-12-19 10:00:00,32.44,32.45,32.37,32.4,66900.0,20.944,20.9504,20.8988,20.9181,66900.0
2005-12-19 10:05:00,32.41,32.41,32.39,32.4,30200.0,20.9246,20.9246,20.9117,20.9181,30200.0
2005-12-19 10:10:00,32.4,32.41,32.39,32.4,24400.0,20.9181,20.9246,20.9117,20.9181,24400.0
2005-12-19 10:15:00,32.4,32.44,32.39,32.43,21000.0,20.9181,20.944,20.9117,20.9375,21000.0
2005-12-19 10:20:00,32.44,32.44,32.39,32.41,47600.0,20.944,20.944,20.9117,20.9246,47600.0
2005-12-19 10:25:00,32.41,32.41,32.36,32.4,35500.0,20.9246,20.9246,20.8923,20.9181,35500.0
2005-12-19 10:30:00,32.4,32.42,32.39,32.4,68800.0,20.9181,20.931,20.9117,20.9181,68800.0
2005-12-19 10:35:00,32.4,32.41,32.39,32.41,17000.0,20.9181,20.9246,20.9117,20.9246,17000.0
2005-12-19 10:40:00,32.4,32.44,32.4,32.4,18700.0,20.9181,20.944,20.9181,20.9181,18700.0
2005-12-19 10:45:00,32.41,32.42,32.39,32.41,18700.0,20.9246,20.931,20.9117,20.9246,18700.0
2005-12-19 10:50:00,32.4,32.42,32.39,32.4,22700.0,20.9181,20.931,20.9117,20.9181,22700.0
2005-12-19 10:55:00,32.4,32.45,32.4,32.42,36400.0,20.9181,20.9504,20.9181,20.931,36400.0
2005-12-19 11:00:00,32.42,32.44,32.4,32.41,25300.0,20.931,20.944,20.9181,20.9246,25300.0
2005-12-19 11:05:00,32.4,32.41,32.36,32.39,168400.0,20.9181,20.9246,20.8923,20.9117,168400.0
2005-12-19 11:10:00,32.39,32.41,32.38,32.38,15000.0,20.9117,20.9246,20.9052,20.9052,15000.0
2005-12-19 11:15:00,32.39,32.41,32.38,32.4,72200.0,20.9117,20.9246,20.9052,20.9181,72200.0
2005-12-19 11:20:00,32.41,32.44,32.38,32.39,50900.0,20.9246,20.944,20.9052,20.9117,50900.0
2005-12-19 11:25:00,32.38,32.4,32.37,32.39,21700.0,20.9052,20.9181,20.8988,20.9117,21700.0
2005-12-19 11:30:00,32.39,32.44,32.39,32.41,40200.0,20.9117,20.944,20.9117,20.9246,40200.0
2005-12-19 11:35:00,32.4,32.42,32.39,32.42,10500.0,20.9181,20.931,20.9117,20.931,10500.0
2005-12-19 11:40:00,32.41,32.42,32.35,32.38,11600.0,20.9246,20.931,20.8858,20.9052,11600.0
2005-12-19 11:45:00,32.39,32.41,32.38,32.39,10900.0,20.9117,20.9246,20.9052,20.9117,10900.0
2005-12-19 11:50:00,32.39,32.41,32.38,32.39,12300.0,20.9117,20.9246,20.9052,20.9117,12300.0
2005-12-19 11:55:00,32.39,32.42,32.39,32.42,7600.0,20.9117,20.931,20.9117,20.931,7600.0
2005-12-19 12:00:00,32.43,32.43,32.4,32.42,6100.0,20.9375,20.9375,20.9181,20.931,6100.0
2005-12-19 12:05:00,32.4,32.44,32.39,32.44,9700.0,20.9181,20.944,20.9117,20.944,9700.0
2005-12-19 12:10:00,32.43,32.43,32.38,32.39,10500.0,20.9375,20.9375,20.9052,20.9117,10500.0
2005-12-19 12:15:00,32.4,32.41,32.39,32.4,7000.0,20.9181,20.9246,20.9117,20.9181,7000.0
2005-12-19 12:20:00,32.39,32.41,32.39,32.41,7400.0,20.9117,20.9246,20.9117,20.9246,7400.0
2005-12-19 12:25:00,32.41,32.42,32.39,32.42,18900.0,20.9246,20.931,20.9117,20.931,18900.0
2005-12-19 12:30:00,32.42,32.42,32.4,32.4,8700.0,20.931,20.931,20.9181,20.9181,8700.0
2005-12-19 12:35:00,32.4,32.42,32.38,32.41,22000.0,20.9181,20.931,20.9052,20.9246,22000.0
2005-12-19 12:40:00,32.4,32.42,32.39,32.4,10400.0,20.9181,20.931,20.9117,20.9181,10400.0
2005-12-19 12:45:00,32.4,32.42,32.39,32.4,12900.0,20.9181,20.931,20.9117,20.9181,12900.0
2005-12-19 12:50:00,32.4,32.42,32.4,32.42,6700.0,20.9181,20.931,20.9181,20.931,6700.0
2005-12-19 12:55:00,32.42,32.42,32.39,32.4,12400.0,20.931,20.931,20.9117,20.9181,12400.0
2005-12-19 13:00:00,32.41,32.41,32.39,32.41,35000.0,20.9246,20.9246,20.9117,20.9246,35000.0
2005-12-19 13:05:00,32.4,32.42,32.38,32.4,42900.0,20.9181,20.931,20.9052,20.9181,42900.0
2005-12-19 13:10:00,32.4,32.43,32.39,32.43,19100.0,20.9181,20.9375,20.9117,20.9375,19100.0
2005-12-19 13:15:00,32.41,32.42,32.39,32.42,8100.0,20.9246,20.931,20.9117,20.931,8100.0
2005-12-19 13:20:00,32.43,32.43,32.4,32.41,9100.0,20.9375,20.9375,20.9181,20.9246,9100.0
2005-12-19 13:25:00,32.41,32.43,32.4,32.42,14200.0,20.9246,20.9375,20.9181,20.931,14200.0
2005-12-19 13:30:00,32.43,32.43,32.39,32.4,14800.0,20.9375,20.9375,20.9117,20.9181,14800.0
2005-12-19 13:35:00,32.4,32.41,32.39,32.4,18800.0,20.9181,20.9246,20.9117,20.9181,18800.0
2005-12-19 13:40:00,32.4,32.41,32.39,32.39,30400.0,20.9181,20.9246,20.9117,20.9117,30400.0
2005-12-19 13:45:00,32.39,32.42,32.39,32.41,41200.0,20.9117,20.931,20.9117,20.9246,41200.0
2005-12-19 13:50:00,32.4,32.41,32.4,32.4,14400.0,20.9181,20.9246,20.9181,20.9181,14400.0
2005-12-19 13:55:00,32.41,32.42,32.4,32.42,62400.0,20.9246,20.931,20.9181,20.931,62400.0
2005-12-19 14:00:00,32.41,32.43,32.4,32.41,32500.0,20.9246,20.9375,20.9181,20.9246,32500.0
2005-12-19 14:05:00,32.41,32.41,32.4,32.41,9700.0,20.9246,20.9246,20.9181,20.9246,9700.0
2005-12-19 14:10:00,32.4,32.41,32.4,32.4,11400.0,20.9181,20.9246,20.9181,20.9181,11400.0
2005-12-19 14:15:00,32.4,32.41,32.35,32.39,162400.0,20.9181,20.9246,20.8858,20.9117,162400.0
2005-12-19 14:20:00,32.39,32.41,32.37,32.4,119800.0,20.9117,20.9246,20.8988,20.9181,119800.0
2005-12-19 14:25:00,32.39,32.39,32.3,32.31,9300.0,20.9117,20.9117,20.8536,20.86,9300.0
2005-12-19 14:30:00,32.3,32.31,32.26,32.27,20800.0,20.8536,20.86,20.8277,20.8342,20800.0
2005-12-19 14:35:00,32.25,32.25,32.22,32.24,40200.0,20.8213,20.8213,20.8019,20.8148,40200.0
2005-12-19 14:40:00,32.23,32.23,32.16,32.2,79800.0,20.8084,20.8084,20.7632,20.789,79800.0
2005-12-19 14:45:00,32.2,32.23,32.18,32.2,8600.0,20.789,20.8084,20.7761,20.789,8600.0
2005-12-19 14:50:00,32.21,32.21,32.13,32.15,14300.0,20.7955,20.7955,20.7438,20.7567,14300.0
2005-12-19 14:55:00,32.13,32.15,32.1,32.11,10900.0,20.7438,20.7567,20.7244,20.7309,10900.0
2005-12-19 15:00:00,32.12,32.15,32.07,32.07,12800.0,20.7374,20.7567,20.7051,20.7051,12800.0
2005-12-19 15:05:00,32.07,32.09,32.0,32.02,17400.0,20.7051,20.718,20.6599,20.6728,17400.0
2005-12-19 15:10:00,32.02,32.09,32.02,32.08,20400.0,20.6728,20.718,20.6728,20.7115,20400.0
2005-12-19 15:15:00,32.08,32.08,32.03,32.05,9700.0,20.7115,20.7115,20.6792,20.6922,9700.0
2005-12-19 15:20:00,32.05,32.13,32.05,32.12,11900.0,20.6922,20.7438,20.6922,20.7374,11900.0
2005-12-19 15:25:00,32.13,32.19,32.13,32.18,273000.0,20.7438,20.7825,20.7438,20.7761,273000.0
2005-12-19 15:30:00,32.18,32.22,32.15,32.15,57100.0,20.7761,20.8019,20.7567,20.7567,57100.0
2005-12-19 15:35:00,32.17,32.19,32.15,32.18,22000.0,20.7696,20.7825,20.7567,20.7761,22000.0
2005-12-19 15:40:00,32.2,32.21,32.18,32.21,29700.0,20.789,20.7955,20.7761,20.7955,29700.0
2005-12-19 15:45:00,32.21,32.23,32.19,32.21,41300.0,20.7955,20.8084,20.7825,20.7955,41300.0
2005-12-19 15:50:00,32.21,32.22,32.19,32.21,66800.0,20.7955,20.8019,20.7825,20.7955,66800.0
2005-12-19 15:55:00,32.21,32.23,32.2,32.21,48900.0,20.7955,20.8084,20.789,20.7955,48900.0
2005-12-20 09:30:00,32.42,32.43,32.4,32.41,94000.0,20.931,20.9375,20.9181,20.9246,94000.0
2005-12-20 09:35:00,32.41,32.43,32.41,32.43,11700.0,20.9246,20.9375,20.9246,20.9375,11700.0
2005-12-20 09:40:00,32.43,32.6,32.43,32.52,77500.0,20.9375,21.0473,20.9375,20.9956,77500.0
2005-12-20 09:45:00,32.54,32.55,32.44,32.46,17400.0,21.0085,21.015,20.944,20.9569,17400.0
2005-12-20 09:50:00,32.45,32.45,32.32,32.36,29500.0,20.9504,20.9504,20.8665,20.8923,29500.0
2005-12-20 09:55:00,32.35,32.43,32.35,32.43,63600.0,20.8858,20.9375,20.8858,20.9375,63600.0
2005-12-20 10:00:00,32.43,32.45,32.4,32.42,69600.0,20.9375,20.9504,20.9181,20.931,69600.0
2005-12-20 10:05:00,32.42,32.48,32.42,32.47,69400.0,20.931,20.9698,20.931,20.9633,69400.0
2005-12-20 10:10:00,32.46,32.48,32.45,32.47,107000.0,20.9569,20.9698,20.9504,20.9633,107000.0
2005-12-20 10:15:00,32.47,32.52,32.47,32.49,13400.0,20.9633,20.9956,20.9633,20.9762,13400.0
2005-12-20 10:20:00,32.48,32.48,32.45,32.47,24600.0,20.9698,20.9698,20.9504,20.9633,24600.0
2005-12-20 10:25:00,32.46,32.47,32.46,32.46,11000.0,20.9569,20.9633,20.9569,20.9569,11000.0
2005-12-20 10:30:00,32.46,32.47,32.46,32.46,16500.0,20.9569,20.9633,20.9569,20.9569,16500.0
2005-12-20 10:35:00,32.46,32.48,32.45,32.48,12400.0,20.9569,20.9698,20.9504,20.9698,12400.0
2005-12-20 10:40:00,32.48,32.49,32.46,32.46,25100.0,20.9698,20.9762,20.9569,20.9569,25100.0
2005-12-20 10:45:00,32.46,32.47,32.45,32.45,14500.0,20.9569,20.9633,20.9504,20.9504,14500.0
2005-12-20 10:50:00,32.46,32.47,32.45,32.46,13300.0,20.9569,20.9633,20.9504,20.9569,13300.0
2005-12-20 10:55:00,32.46,32.52,32.45,32.48,23900.0,20.9569,20.9956,20.9504,20.9698,23900.0
2005-12-20 11:00:00,32.48,32.49,32.45,32.45,21200.0,20.9698,20.9762,20.9504,20.9504,21200.0
2005-12-20 11:05:00,32.45,32.46,32.45,32.46,36000.0,20.9504,20.9569,20.9504,20.9569,36000.0
2005-12-20 11:10:00,32.47,32.48,32.45,32.45,88600.0,20.9633,20.9698,20.9504,20.9504,88600.0
2005-12-20 11:15:00,32.45,32.48,32.43,32.48,24700.0,20.9504,20.9698,20.9375,20.9698,24700.0
2005-12-20 11:20:00,32.47,32.48,32.46,32.48,8700.0,20.9633,20.9698,20.9569,20.9698,8700.0
2005-12-20 11:25:00,32.48,32.5,32.48,32.49,7200.0,20.9698,20.9827,20.9698,20.9762,7200.0
2005-12-20 11:30:00,32.48,32.53,32.46,32.46,37400.0,20.9698,21.0021,20.9569,20.9569,37400.0
2005-12-20 11:35:00,32.5,32.5,32.48,32.5,9900.0,20.9827,20.9827,20.9698,20.9827,9900.0
2005-12-20 11:40:00,32.5,32.5,32.49,32.5,11100.0,20.9827,20.9827,20.9762,20.9827,11100.0
2005-12-20 11:45:00,32.5,32.52,32.49,32.5,32300.0,20.9827,20.9956,20.9762,20.9827,32300.0
2005-12-20 11:50:00,32.5,32.51,32.49,32.49,9400.0,20.9827,20.9891,20.9762,20.9762,9400.0
2005-12-20 11:55:00,32.49,32.51,32.49,32.51,10500.0,20.9762,20.9891,20.9762,20.9891,10500.0
2005-12-20 12:00:00,32.5,32.55,32.5,32.55,63000.0,20.9827,21.015,20.9827,21.015,63000.0
2005-12-20 12:05:00,32.55,32.55,32.47,32.48,87800.0,21.015,21.015,20.9633,20.9698,87800.0
2005-12-20 12:10:00,32.49,32.51,32.47,32.5,100200.0,20.9762,20.9891,20.9633,20.9827,100200.0
2005-12-20 12:15:00,32.5,32.51,32.47,32.47,43100.0,20.9827,20.9891,20.9633,20.9633,43100.0
2005-12-20 12:20:00,32.48,32.52,32.48,32.51,39500.0,20.9698,20.9956,20.9698,20.9891,39500.0
2005-12-20 12:25:00,32.51,32.52,32.5,32.51,38400.0,20.9891,20.9956,20.9827,20.9891,38400.0
2005-12-20 12:30:00,32.52,32.52,32.5,32.5,18000.0,20.9956,20.9956,20.9827,20.9827,18000.0
2005-12-20 12:35:00,32.5,32.51,32.49,32.51,15600.0,20.9827,20.9891,20.9762,20.9891,15600.0
2005-12-20 12:40:00,32.51,32.52,32.5,32.5,8000.0,20.9891,20.9956,20.9827,20.9827,8000.0
2005-12-20 12:45:00,32.5,32.51,32.49,32.49,21100.0,20.9827,20.9891,20.9762,20.9762,21100.0
2005-12-20 12:50:00,32.48,32.48,32.46,32.48,13700.0,20.9698,20.9698,20.9569,20.9698,13700.0
2005-12-20 12:55:00,32.48,32.49,32.48,32.49,10200.0,20.9698,20.9762,20.9698,20.9762,10200.0
2005-12-20 13:00:00,32.48,32.49,32.47,32.49,30300.0,20.9698,20.9762,20.9633,20.9762,30300.0
2005-12-20 13:05:00,32.49,32.5,32.48,32.49,10500.0,20.9762,20.9827,20.9698,20.9762,10500.0
2005-12-20 13:10:00,32.49,32.49,32.48,32.48,3700.0,20.9762,20.9762,20.9698,20.9698,3700.0
2005-12-20 13:15:00,32.49,32.49,32.45,32.46,7100.0,20.9762,20.9762,20.9504,20.9569,7100.0
2005-12-20 13:20:00,32.45,32.45,32.44,32.45,5900.0,20.9504,20.9504,20.944,20.9504,5900.0
2005-12-20 13:25:00,32.45,32.45,32.43,32.45,48500.0,20.9504,20.9504,20.9375,20.9504,48500.0
2005-12-20 13:30:00,32.46,32.46,32.45,32.45,7200.0,20.9569,20.9569,20.9504,20.9504,7200.0
2005-12-20 13:35:00,32.45,32.46,32.45,32.46,8000.0,20.9504,20.9569,20.9504,20.9569,8000.0
2005-12-20 13:40:00,32.46,32.47,32.46,32.47,30300.0,20.9569,20.9633,20.9569,20.9633,30300.0
2005-12-20 13:45:00,32.47,32.51,32.46,32.51,28700.0,20.9633,20.9891,20.9569,20.9891,28700.0
2005-12-20 13:50:00,32.51,32.51,32.47,32.47,13300.0,20.9891,20.9891,20.9633,20.9633,13300.0
2005-12-20 13:55:00,32.47,32.47,32.44,32.47,59900.0,20.9633,20.9633,20.944,20.9633,59900.0
2005-12-20 14:00:00,32.47,32.5,32.46,32.48,75300.0,20.9633,20.9827,20.9569,20.9698,75300.0
2005-12-20 14:05:00,32.49,32.5,32.49,32.5,28300.0,20.9762,20.9827,20.9762,20.9827,28300.0
2005-12-20 14:10:00,32.5,32.5,32.46,32.47,11100.0,20.9827,20.9827,20.9569,20.9633,11100.0
2005-12-20 14:15:00,32.47,32.47,32.44,32.44,88200.0,20.9633,20.9633,20.944,20.944,88200.0
2005-12-20 14:20:00,32.45,32.45,32.42,32.43,34800.0,20.9504,20.9504,20.931,20.9375,34800.0
2005-12-20 14:25:00,32.43,32.43,32.41,32.41,11600.0,20.9375,20.9375,20.9246,20.9246,11600.0
2005-12-20 14:30:00,32.41,32.45,32.41,32.45,44700.0,20.9246,20.9504,20.9246,20.9504,44700.0
2005-12-20 14:35:00,32.45,32.47,32.44,32.47,96900.0,20.9504,20.9633,20.944,20.9633,96900.0
2005-12-20 14:40:00,32.47,32.48,32.47,32.48,47800.0,20.9633,20.9698,20.9633,20.9698,47800.0
2005-12-20 14:45:00,32.48,32.49,32.47,32.49,20800.0,20.9698,20.9762,20.9633,20.9762,20800.0
2005-12-20 14:50:00,32.49,32.5,32.47,32.49,10400.0,20.9762,20.9827,20.9633,20.9762,10400.0
2005-12-20 14:55:00,32.49,32.51,32.49,32.49,28000.0,20.9762,20.9891,20.9762,20.9762,28000.0
2005-12-20 15:00:00,32.48,32.5,32.47,32.5,54800.0,20.9698,20.9827,20.9633,20.9827,54800.0
2005-12-20 15:05:00,32.5,32.5,32.37,32.39,31500.0,20.9827,20.9827,20.8988,20.9117,31500.0
2005-12-20 15:10:00,32.39,32.48,32.39,32.45,58700.0,20.9117,20.9698,20.9117,20.9504,58700.0
2005-12-20 15:15:00,32.45,32.5,32.43,32.48,34600.0,20.9504,20.9827,20.9375,20.9698,34600.0
2005-12-20 15:20:00,32.49,32.51,32.48,32.49,11900.0,20.9762,20.9891,20.9698,20.9762,11900.0
2005-12-20 15:25:00,32.49,32.5,32.45,32.45,16700.0,20.9762,20.9827,20.9504,20.9504,16700.0
2005-12-20 15:30:00,32.46,32.5,32.45,32.5,30900.0,20.9569,20.9827,20.9504,20.9827,30900.0
2005-12-20 15:35:00,32.5,32.51,32.48,32.51,42500.0,20.9827,20.9891,20.9698,20.9891,42500.0
2005-12-20 15:40:00,32.51,32.52,32.5,32.51,57500.0,20.9891,20.9956,20.9827,20.9891,57500.0
2005-12-20 15:45:00,32.51,32.51,32.5,32.5,54400.0,20.9891,20.9891,20.9827,20.9827,54400.0
2005-12-20 15:50:00,32.51,32.53,32.5,32.51,25900.0,20.9891,21.0021,20.9827,20.9891,25900.0
2005-12-20 15:55:00,32.52,32.54,32.5,32.52,59400.0,20.9956,21.0085,20.9827,20.9956,59400.0
2005-12-21 09:30:00,32.69,32.77,32.63,32.77,294500.0,21.1054,21.157,21.0666,21.157,294500.0
2005-12-21 09:35:00,32.79,32.79,32.62,32.7,10500.0,21.1699,21.1699,21.0602,21.1118,10500.0
2005-12-21 09:40:00,32.7,32.73,32.65,32.67,17900.0,21.1118,21.1312,21.0795,21.0924,17900.0
2005-12-21 09:45:00,32.67,32.69,32.61,32.64,165900.0,21.0924,21.1054,21.0537,21.0731,165900.0
2005-12-21 09:50:00,32.63,32.75,32.63,32.68,195800.0,21.0666,21.1441,21.0666,21.0989,195800.0
2005-12-21 09:55:00,32.69,32.76,32.69,32.74,166000.0,21.1054,21.1505,21.1054,21.1376,166000.0
2005-12-21 10:00:00,32.74,32.76,32.7,32.76,21100.0,21.1376,21.1505,21.1118,21.1505,21100.0
2005-12-21 10:05:00,32.77,32.84,32.77,32.84,16300.0,21.157,21.2022,21.157,21.2022,16300.0
2005-12-21 10:10:00,32.84,32.87,32.8,32.8,18000.0,21.2022,21.2216,21.1764,21.1764,18000.0
2005-12-21 10:15:00,32.8,32.82,32.75,32.8,22900.0,21.1764,21.1893,21.1441,21.1764,22900.0
2005-12-21 10:20:00,32.8,32.8,32.78,32.79,40800.0,21.1764,21.1764,21.1635,21.1699,40800.0
2005-12-21 10:25:00,32.78,32.81,32.77,32.78,13500.0,21.1635,21.1828,21.157,21.1635,13500.0
2005-12-21 10:30:00,32.79,32.79,32.73,32.74,15600.0,21.1699,21.1699,21.1312,21.1376,15600.0
2005-12-21 10:35:00,32.74,32.78,32.73,32.78,11900.0,21.1376,21.1635,21.1312,21.1635,11900.0
2005-12-21 10:40:00,32.78,32.84,32.75,32.78,26500.0,21.1635,21.2022,21.1441,21.1635,26500.0
2005-12-21 10:45:00,32.78,32.79,32.72,32.73,17700.0,21.1635,21.1699,21.1247,21.1312,17700.0
2005-12-21 10:50:00,32.73,32.8,32.72,32.76,27200.0,21.1312,21.1764,21.1247,21.1505,27200.0
2005-12-21 10:55:00,32.77,32.81,32.77,32.8,18800.0,21.157,21.1828,21.157,21.1764,18800.0
2005-12-21 11:00:00,32.8,32.81,32.74,32.77,21000.0,21.1764,21.1828,21.1376,21.157,21000.0
2005-12-21 11:05:00,32.77,32.8,32.77,32.79,17700.0,21.157,21.1764,21.157,21.1699,17700.0
2005-12-21 11:10:00,32.79,32.81,32.77,32.77,30200.0,21.1699,21.1828,21.157,21.157,30200.0
2005-12-21 11:15:00,32.77,32.79,32.77,32.79,15500.0,21.157,21.1699,21.157,21.1699,15500.0
2005-12-21 11:20:00,32.79,32.8,32.77,32.78,21000.0,21.1699,21.1764,21.157,21.1635,21000.0
2005-12-21 11:25:00,32.77,32.8,32.77,32.8,11200.0,21.157,21.1764,21.157,21.1764,11200.0
2005-12-21 11:30:00,32.8,32.82,32.79,32.82,14000.0,21.1764,21.1893,21.1699,21.1893,14000.0
2005-12-21 11:35:00,32.81,32.83,32.81,32.81,17400.0,21.1828,21.1957,21.1828,21.1828,17400.0
2005-12-21 11:40:00,32.81,32.83,32.81,32.81,9700.0,21.1828,21.1957,21.1828,21.1828,9700.0
2005-12-21 11:45:00,32.82,32.82,32.81,32.82,10100.0,21.1893,21.1893,21.1828,21.1893,10100.0
2005-12-21 11:50:00,32.81,32.83,32.81,32.83,8700.0,21.1828,21.1957,21.1828,21.1957,8700.0
2005-12-21 11:55:00,32.82,32.85,32.82,32.85,16000.0,21.1893,21.2087,21.1893,21.2087,16000.0
2005-12-21 12:00:00,32.85,32.89,32.85,32.88,20900.0,21.2087,21.2345,21.2087,21.228,20900.0
2005-12-21 12:05:00,32.88,32.89,32.87,32.88,22000.0,21.228,21.2345,21.2216,21.228,22000.0
2005-12-21 12:10:00,32.88,32.88,32.83,32.83,20100.0,21.228,21.228,21.1957,21.1957,20100.0
2005-12-21 12:15:00,32.83,32.84,32.77,32.78,21000.0,21.1957,21.2022,21.157,21.1635,21000.0
2005-12-21 12:20:00,32.78,32.8,32.77,32.79,53600.0,21.1635,21.1764,21.157,21.1699,53600.0
2005-12-21 12:25:00,32.78,32.79,32.78,32.79,16400.0,21.1635,21.1699,21.1635,21.1699,16400.0
2005-12-21 12:30:00,32.79,32.8,32.78,32.79,10200.0,21.1699,21.1764,21.1635,21.1699,10200.0
2005-12-21 12:35:00,32.78,32.79,32.75,32.75,51000.0,21.1635,21.1699,21.1441,21.1441,51000.0
2005-12-21 12:40:00,32.77,32.8,32.77,32.8,12500.0,21.157,21.1764,21.157,21.1764,12500.0
2005-12-21 12:45:00,32.8,32.8,32.75,32.77,15600.0,21.1764,21.1764,21.1441,21.157,15600.0
2005-12-21 12:50:00,32.78,32.78,32.75,32.76,14900.0,21.1635,21.1635,21.1441,21.1505,14900.0
2005-12-21 12:55:00,32.76,32.77,32.75,32.77,20200.0,21.1505,21.157,21.1441,21.157,20200.0
2005-12-21 13:00:00,32.76,32.77,32.75,32.75,6800.0,21.1505,21.157,21.1441,21.1441,6800.0
2005-12-21 13:05:00,32.75,32.76,32.7,32.7,46800.0,21.1441,21.1505,21.1118,21.1118,46800.0
2005-12-21 13:10:00,32.71,32.75,32.68,32.74,16000.0,21.1183,21.1441,21.0989,21.1376,16000.0
2005-12-21 13:15:00,32.74,32.75,32.71,32.73,16200.0,21.1376,21.1441,21.1183,21.1312,16200.0
2005-12-21 13:20:00,32.73,32.73,32.7,32.71,21700.0,21.1312,21.1312,21.1118,21.1183,21700.0
2005-12-21 13:25:00,32.71,32.72,32.7,32.71,13500.0,21.1183,21.1247,21.1118,21.1183,13500.0
2005-12-21 13:30:00,32.72,32.72,32.65,32.66,61000.0,21.1247,21.1247,21.0795,21.086,61000.0
2005-12-21 13:35:00,32.66,32.73,32.66,32.71,24300.0,21.086,21.1312,21.086,21.1183,24300.0
2005-12-21 13:40:00,32.71,32.72,32.7,32.71,28900.0,21.1183,21.1247,21.1118,21.1183,28900.0
2005-12-21 13:45:00,32.72,32.74,32.71,32.74,17200.0,21.1247,21.1376,21.1183,21.1376,17200.0
2005-12-21 13:50:00,32.73,32.74,32.71,32.71,17800.0,21.1312,21.1376,21.1183,21.1183,17800.0
2005-12-21 13:55:00,32.71,32.73,32.71,32.73,13700.0,21.1183,21.1312,21.1183,21.1312,13700.0
2005-12-21 14:00:00,32.72,32.72,32.7,32.71,64300.0,21.1247,21.1247,21.1118,21.1183,64300.0
2005-12-21 14:05:00,32.71,32.72,32.7,32.7,14500.0,21.1183,21.1247,21.1118,21.1118,14500.0
2005-12-21 14:10:00,32.7,32.72,32.7,32.71,24300.0,21.1118,21.1247,21.1118,21.1183,24300.0
2005-12-21 14:15:00,32.71,32.75,32.7,32.74,23100.0,21.1183,21.1441,21.1118,21.1376,23100.0
2005-12-21 14:20:00,32.74,32.75,32.73,32.73,4400.0,21.1376,21.1441,21.1312,21.1312,4400.0
2005-12-21 14:25:00,32.74,32.74,32.72,32.73,16100.0,21.1376,21.1376,21.1247,21.1312,16100.0
2005-12-21 14:30:00,32.73,32.74,32.72,32.73,26300.0,21.1312,21.1376,21.1247,21.1312,26300.0
2005-12-21 14:35:00,32.73,32.74,32.71,32.72,19200.0,21.1312,21.1376,21.1183,21.1247,19200.0
2005-12-21 14:40:00,32.72,32.73,32.7,32.7,76300.0,21.1247,21.1312,21.1118,21.1118,76300.0
2005-12-21 14:45:00,32.7,32.73,32.69,32.73,60300.0,21.1118,21.1312,21.1054,21.1312,60300.0
2005-12-21 14:50:00,32.72,32.73,32.68,32.7,76900.0,21.1247,21.1312,21.0989,21.1118,76900.0
2005-12-21 14:55:00,32.7,32.71,32.68,32.7,78100.0,21.1118,21.1183,21.0989,21.1118,78100.0
2005-12-21 15:00:00,32.68,32.69,32.67,32.67,23700.0,21.0989,21.1054,21.0924,21.0924,23700.0
2005-12-21 15:05:00,32.67,32.67,32.6,32.61,21600.0,21.0924,21.0924,21.0473,21.0537,21600.0
2005-12-21 15:10:00,32.62,32.67,32.61,32.67,30600.0,21.0602,21.0924,21.0537,21.0924,30600.0
2005-12-21 15:15:00,32.67,32.7,32.66,32.68,20100.0,21.0924,21.1118,21.086,21.0989,20100.0
2005-12-21 15:20:00,32.68,32.68,32.65,32.65,42100.0,21.0989,21.0989,21.0795,21.0795,42100.0
2005-12-21 15:25:00,32.65,32.66,32.65,32.65,68800.0,21.0795,21.086,21.0795,21.0795,68800.0
2005-12-21 15:30:00,32.65,32.66,32.54,32.55,58200.0,21.0795,21.086,21.0085,21.015,58200.0
2005-12-21 15:35:00,32.55,32.58,32.54,32.55,77900.0,21.015,21.0343,21.0085,21.015,77900.0
2005-12-21 15:40:00,32.55,32.57,32.53,32.56,50800.0,21.015,21.0279,21.0021,21.0214,50800.0
2005-12-21 15:45:00,32.56,32.63,32.55,32.63,41400.0,21.0214,21.0666,21.015,21.0666,41400.0
2005-12-21 15:50:00,32.61,32.7,32.61,32.69,72300.0,21.0537,21.1118,21.0537,21.1054,72300.0
2005-12-21 15:55:00,32.68,32.69,32.63,32.65,61300.0,21.0989,21.1054,21.0666,21.0795,61300.0
2005-12-22 09:30:00,32.8,32.85,32.77,32.8,103700.0,21.1764,21.2087,21.157,21.1764,103700.0
2005-12-22 09:35:00,32.79,32.85,32.71,32.73,18700.0,21.1699,21.2087,21.1183,21.1312,18700.0
2005-12-22 09:40:00,32.73,32.74,32.63,32.66,18700.0,21.1312,21.1376,21.0666,21.086,18700.0
2005-12-22 09:45:00,32.66,32.67,32.52,32.61,119800.0,21.086,21.0924,20.9956,21.0537,119800.0
2005-12-22 09:50:00,32.61,32.75,32.61,32.7,21200.0,21.0537,21.1441,21.0537,21.1118,21200.0
2005-12-22 09:55:00,32.69,32.74,32.68,32.74,10900.0,21.1054,21.1376,21.0989,21.1376,10900.0
2005-12-22 10:00:00,32.75,32.75,32.67,32.71,20400.0,21.1441,21.1441,21.0924,21.1183,20400.0
2005-12-22 10:05:00,32.73,32.74,32.6,32.64,23200.0,21.1312,21.1376,21.0473,21.0731,23200.0
2005-12-22 10:10:00,32.64,32.64,32.58,32.63,11300.0,21.0731,21.0731,21.0343,21.0666,11300.0
2005-12-22 10:15:00,32.63,32.66,32.62,32.62,67300.0,21.0666,21.086,21.0602,21.0602,67300.0
2005-12-22 10:20:00,32.62,32.62,32.56,32.59,10400.0,21.0602,21.0602,21.0214,21.0408,10400.0
2005-12-22 10:25:00,32.59,32.63,32.57,32.57,18400.0,21.0408,21.0666,21.0279,21.0279,18400.0
2005-12-22 10:30:00,32.58,32.58,32.53,32.54,15200.0,21.0343,21.0343,21.0021,21.0085,15200.0
2005-12-22 10:35:00,32.54,32.54,32.53,32.53,8200.0,21.0085,21.0085,21.0021,21.0021,8200.0
2005-12-22 10:40:00,32.53,32.58,32.52,32.56,19800.0,21.0021,21.0343,20.9956,21.0214,19800.0
2005-12-22 10:45:00,32.56,32.57,32.53,32.54,11900.0,21.0214,21.0279,21.0021,21.0085,11900.0
2005-12-22 10:50:00,32.54,32.63,32.54,32.61,20700.0,21.0085,21.0666,21.0085,21.0537,20700.0
2005-12-22 10:55:00,32.61,32.65,32.58,32.64,13000.0,21.0537,21.0795,21.0343,21.0731,13000.0
2005-12-22 11:00:00,32.64,32.65,32.55,32.55,11200.0,21.0731,21.0795,21.015,21.015,11200.0
2005-12-22 11:05:00,32.55,32.6,32.52,32.6,21400.0,21.015,21.0473,20.9956,21.0473,21400.0
2005-12-22 11:10:00,32.59,32.6,32.58,32.59,8500.0,21.0408,21.0473,21.0343,21.0408,8500.0
2005-12-22 11:15:00,32.58,32.58,32.56,32.56,7200.0,21.0343,21.0343,21.0214,21.0214,7200.0
2005-12-22 11:20:00,32.56,32.57,32.53,32.55,37400.0,21.0214,21.0279,21.0021,21.015,37400.0
2005-12-22 11:25:00,32.56,32.58,32.55,32.57,22600.0,21.0214,21.0343,21.015,21.0279,22600.0
2005-12-22 11:30:00,32.56,32.62,32.56,32.61,33300.0,21.0214,21.0602,21.0214,21.0537,33300.0
2005-12-22 11:35:00,32.61,32.63,32.6,32.62,32600.0,21.0537,21.0666,21.0473,21.0602,32600.0
2005-12-22 11:40:00,32.62,32.69,32.61,32.67,85900.0,21.0602,21.1054,21.0537,21.0924,85900.0
2005-12-22 11:45:00,32.67,32.7,32.66,32.68,25900.0,21.0924,21.1118,21.086,21.0989,25900.0
2005-12-22 11:50:00,32.68,32.68,32.63,32.63,63900.0,21.0989,21.0989,21.0666,21.0666,63900.0
2005-12-22 11:55:00,32.64,32.68,32.63,32.68,20900.0,21.0731,21.0989,21.0666,21.0989,20900.0
2005-12-22 12:00:00,32.68,32.71,32.66,32.67,44900.0,21.0989,21.1183,21.086,21.0924,44900.0
2005-12-22 12:05:00,32.67,32.75,32.67,32.69,31600.0,21.0924,21.1441,21.0924,21.1054,31600.0
2005-12-22 12:10:00,32.69,32.78,32.69,32.76,15900.0,21.1054,21.1635,21.1054,21.1505,15900.0
2005-12-22 12:15:00,32.76,32.78,32.75,32.75,13200.0,21.1505,21.1635,21.1441,21.1441,13200.0
2005-12-22 12:20:00,32.75,32.76,32.73,32.75,16900.0,21.1441,21.1505,21.1312,21.1441,16900.0
2005-12-22 12:25:00,32.74,32.78,32.73,32.77,30400.0,21.1376,21.1635,21.1312,21.157,30400.0
2005-12-22 12:30:00,32.77,32.78,32.75,32.77,15800.0,21.157,21.1635,21.1441,21.157,15800.0
2005-12-22 12:35:00,32.78,32.78,32.74,32.77,13400.0,21.1635,21.1635,21.1376,21.157,13400.0
2005-12-22 12:40:00,32.76,32.78,32.75,32.76,14000.0,21.1505,21.1635,21.1441,21.1505,14000.0
2005-12-22 12:45:00,32.76,32.77,32.73,32.77,15300.0,21.1505,21.157,21.1312,21.157,15300.0
2005-12-22 12:50:00,32.76,32.77,32.73,32.73,14500.0,21.1505,21.157,21.1312,21.1312,14500.0
2005-12-22 12:55:00,32.73,32.75,32.73,32.74,7100.0,21.1312,21.1441,21.1312,21.1376,7100.0
2005-12-22 13:00:00,32.75,32.76,32.74,32.74,16100.0,21.1441,21.1505,21.1376,21.1376,16100.0
2005-12-22 13:05:00,32.76,32.78,32.75,32.75,34100.0,21.1505,21.1635,21.1441,21.1441,34100.0
2005-12-22 13:10:00,32.76,32.83,32.75,32.83,34900.0,21.1505,21.1957,21.1441,21.1957,34900.0
2005-12-22 13:15:00,32.85,32.85,32.8,32.83,51800.0,21.2087,21.2087,21.1764,21.1957,51800.0
2005-12-22 13:20:00,32.86,32.87,32.83,32.83,13000.0,21.2151,21.2216,21.1957,21.1957,13000.0
2005-12-22 13:25:00,32.82,32.84,32.81,32.82,9800.0,21.1893,21.2022,21.1828,21.1893,9800.0
2005-12-22 13:30:00,32.83,32.87,32.81,32.86,10200.0,21.1957,21.2216,21.1828,21.2151,10200.0
2005-12-22 13:35:00,32.86,32.9,32.84,32.89,39000.0,21.2151,21.2409,21.2022,21.2345,39000.0
2005-12-22 13:40:00,32.88,32.91,32.87,32.9,22600.0,21.228,21.2474,21.2216,21.2409,22600.0
2005-12-22 13:45:00,32.9,32.94,32.89,32.93,30900.0,21.2409,21.2668,21.2345,21.2603,30900.0
2005-12-22 13:50:00,32.94,32.94,32.9,32.92,14800.0,21.2668,21.2668,21.2409,21.2538,14800.0
2005-12-22 13:55:00,32.92,32.97,32.91,32.97,25900.0,21.2538,21.2861,21.2474,21.2861,25900.0
2005-12-22 14:00:00,32.96,32.96,32.92,32.93,12700.0,21.2797,21.2797,21.2538,21.2603,12700.0
2005-12-22 14:05:00,32.93,32.97,32.92,32.95,17200.0,21.2603,21.2861,21.2538,21.2732,17200.0
2005-12-22 14:10:00,32.96,32.99,32.96,32.98,17600.0,21.2797,21.299,21.2797,21.2926,17600.0
2005-12-22 14:15:00,32.98,32.98,32.92,32.93,32400.0,21.2926,21.2926,21.2538,21.2603,32400.0
2005-12-22 14:20:00,32.93,32.93,32.88,32.88,11500.0,21.2603,21.2603,21.228,21.228,11500.0
2005-12-22 14:25:00,32.88,32.95,32.86,32.94,34200.0,21.228,21.2732,21.2151,21.2668,34200.0
2005-12-22 14:30:00,32.94,32.97,32.92,32.93,21400.0,21.2668,21.2861,21.2538,21.2603,21400.0
2005-12-22 14:35:00,32.93,32.94,32.92,32.92,14200.0,21.2603,21.2668,21.2538,21.2538,14200.0
2005-12-22 14:40:00,32.92,32.93,32.91,32.92,46600.0,21.2538,21.2603,21.2474,21.2538,46600.0
2005-12-22 14:45:00,32.91,32.94,32.91,32.94,27500.0,21.2474,21.2668,21.2474,21.2668,27500.0
2005-12-22 14:50:00,32.94,32.94,32.92,32.93,12100.0,21.2668,21.2668,21.2538,21.2603,12100.0
2005-12-22 14:55:00,32.94,32.94,32.85,32.92,86700.0,21.2668,21.2668,21.2087,21.2538,86700.0
2005-12-22 15:00:00,32.93,32.93,32.89,32.91,41900.0,21.2603,21.2603,21.2345,21.2474,41900.0
2005-12-22 15:05:00,32.9,32.94,32.85,32.9,14600.0,21.2409,21.2668,21.2087,21.2409,14600.0
2005-12-22 15:10:00,32.9,32.91,32.88,32.9,28200.0,21.2409,21.2474,21.228,21.2409,28200.0
2005-12-22 15:15:00,32.89,32.9,32.88,32.9,14600.0,21.2345,21.2409,21.228,21.2409,14600.0
2005-12-22 15:20:00,32.89,32.9,32.87,32.9,13200.0,21.2345,21.2409,21.2216,21.2409,13200.0
2005-12-22 15:25:00,32.89,32.93,32.87,32.92,23800.0,21.2345,21.2603,21.2216,21.2538,23800.0
2005-12-22 15:30:00,32.91,32.93,32.9,32.93,24200.0,21.2474,21.2603,21.2409,21.2603,24200.0
2005-12-22 15:35:00,32.93,32.94,32.93,32.93,38200.0,21.2603,21.2668,21.2603,21.2603,38200.0
2005-12-22 15:40:00,32.92,32.98,32.92,32.96,46400.0,21.2538,21.2926,21.2538,21.2797,46400.0
2005-12-22 15:45:00,32.96,32.98,32.93,32.98,34700.0,21.2797,21.2926,21.2603,21.2926,34700.0
2005-12-22 15:50:00,32.98,33.02,32.97,33.02,98600.0,21.2926,21.3184,21.2861,21.3184,98600.0
2005-12-22 15:55:00,33.01,33.09,33.0,33.07,139100.0,21.312,21.3636,21.3055,21.3507,139100.0
2005-12-23 09:30:00,33.0,33.03,32.75,32.79,49500.0,21.3055,21.3249,21.1441,21.1699,49500.0
2005-12-23 09:35:00,32.78,32.9,32.68,32.89,24400.0,21.1635,21.2409,21.0989,21.2345,24400.0
2005-12-23 09:40:00,32.88,32.95,32.78,32.92,21800.0,21.228,21.2732,21.1635,21.2538,21800.0
2005-12-23 09:45:00,32.92,32.94,32.76,32.79,17700.0,21.2538,21.2668,21.1505,21.1699,17700.0
2005-12-23 09:50:00,32.79,32.98,32.78,32.97,20600.0,21.1699,21.2926,21.1635,21.2861,20600.0
2005-12-23 09:55:00,32.98,32.99,32.87,32.88,11000.0,21.2926,21.299,21.2216,21.228,11000.0
2005-12-23 10:00:00,32.88,32.89,32.86,32.88,10100.0,21.228,21.2345,21.2151,21.228,10100.0
2005-12-23 10:05:00,32.88,32.88,32.79,32.82,16600.0,21.228,21.228,21.1699,21.1893,16600.0
2005-12-23 10:10:00,32.83,32.85,32.77,32.79,26100.0,21.1957,21.2087,21.157,21.1699,26100.0
2005-12-23 10:15:00,32.8,32.83,32.8,32.81,6900.0,21.1764,21.1957,21.1764,21.1828,6900.0
2005-12-23 10:20:00,32.81,32.87,32.81,32.87,11900.0,21.1828,21.2216,21.1828,21.2216,11900.0
2005-12-23 10:25:00,32.86,32.87,32.84,32.86,16600.0,21.2151,21.2216,21.2022,21.2151,16600.0
2005-12-23 10:30:00,32.84,32.86,32.81,32.82,10600.0,21.2022,21.2151,21.1828,21.1893,10600.0
2005-12-23 10:35:00,32.82,32.9,32.82,32.89,14800.0,21.1893,21.2409,21.1893,21.2345,14800.0
2005-12-23 10:40:00,32.89,32.92,32.88,32.92,23900.0,21.2345,21.2538,21.228,21.2538,23900.0
2005-12-23 10:45:00,32.92,32.92,32.87,32.87,11500.0,21.2538,21.2538,21.2216,21.2216,11500.0
2005-12-23 10:50:00,32.88,32.9,32.83,32.83,7800.0,21.228,21.2409,21.1957,21.1957,7800.0
2005-12-23 10:55:00,32.85,32.88,32.81,32.82,20000.0,21.2087,21.228,21.1828,21.1893,20000.0
2005-12-23 11:00:00,32.81,32.82,32.77,32.78,11900.0,21.1828,21.1893,21.157,21.1635,11900.0
2005-12-23 11:05:00,32.78,32.82,32.77,32.77,20400.0,21.1635,21.1893,21.157,21.157,20400.0
2005-12-23 11:10:00,32.77,32.8,32.76,32.77,8200.0,21.157,21.1764,21.1505,21.157,8200.0
2005-12-23 11:15:00,32.76,32.8,32.76,32.78,7500.0,21.1505,21.1764,21.1505,21.1635,7500.0
2005-12-23 11:20:00,32.78,32.8,32.75,32.78,9000.0,21.1635,21.1764,21.1441,21.1635,9000.0
2005-12-23 11:25:00,32.78,32.8,32.77,32.79,10800.0,21.1635,21.1764,21.157,21.1699,10800.0
2005-12-23 11:30:00,32.79,32.79,32.75,32.75,33700.0,21.1699,21.1699,21.1441,21.1441,33700.0
2005-12-23 11:35:00,32.75,32.76,32.73,32.73,25500.0,21.1441,21.1505,21.1312,21.1312,25500.0
2005-12-23 11:40:00,32.74,32.76,32.74,32.75,6300.0,21.1376,21.1505,21.1376,21.1441,6300.0
2005-12-23 11:45:00,32.74,32.78,32.73,32.76,5800.0,21.1376,21.1635,21.1312,21.1505,5800.0
2005-12-23 11:50:00,32.77,32.8,32.76,32.76,7900.0,21.157,21.1764,21.1505,21.1505,7900.0
2005-12-23 11:55:00,32.78,32.79,32.75,32.75,6300.0,21.1635,21.1699,21.1441,21.1441,6300.0
2005-12-23 12:00:00,32.76,32.8,32.75,32.75,21900.0,21.1505,21.1764,21.1441,21.1441,21900.0
2005-12-23 12:05:00,32.75,32.8,32.74,32.8,10100.0,21.1441,21.1764,21.1376,21.1764,10100.0
2005-12-23 12:10:00,32.8,32.81,32.77,32.79,12200.0,21.1764,21.1828,21.157,21.1699,12200.0
2005-12-23 12:15:00,32.79,32.81,32.78,32.8,10300.0,21.1699,21.1828,21.1635,21.1764,10300.0
2005-12-23 12:20:00,32.8,32.81,32.79,32.81,10000.0,21.1764,21.1828,21.1699,21.1828,10000.0
2005-12-23 12:25:00,32.81,32.82,32.79,32.79,3000.0,21.1828,21.1893,21.1699,21.1699,3000.0
2005-12-23 12:30:00,32.81,32.83,32.79,32.8,13600.0,21.1828,21.1957,21.1699,21.1764,13600.0
2005-12-23 12:35:00,32.81,32.85,32.81,32.84,8000.0,21.1828,21.2087,21.1828,21.2022,8000.0
2005-12-23 12:40:00,32.85,32.86,32.82,32.83,5500.0,21.2087,21.2151,21.1893,21.1957,5500.0
2005-12-23 12:45:00,32.83,32.89,32.83,32.89,7600.0,21.1957,21.2345,21.1957,21.2345,7600.0
2005-12-23 12:50:00,32.89,32.9,32.88,32.9,4400.0,21.2345,21.2409,21.228,21.2409,4400.0
2005-12-23 12:55:00,32.9,32.92,32.89,32.89,5600.0,21.2409,21.2538,21.2345,21.2345,5600.0
2005-12-23 13:00:00,32.89,32.92,32.88,32.89,7100.0,21.2345,21.2538,21.228,21.2345,7100.0
2005-12-23 13:05:00,32.91,32.91,32.86,32.87,1800.0,21.2474,21.2474,21.2151,21.2216,1800.0
2005-12-23 13:10:00,32.87,32.89,32.86,32.89,16800.0,21.2216,21.2345,21.2151,21.2345,16800.0
2005-12-23 13:15:00,32.89,32.91,32.89,32.89,4000.0,21.2345,21.2474,21.2345,21.2345,4000.0
2005-12-23 13:20:00,32.9,32.93,32.89,32.92,13400.0,21.2409,21.2603,21.2345,21.2538,13400.0
2005-12-23 13:25:00,32.92,32.98,32.92,32.98,17600.0,21.2538,21.2926,21.2538,21.2926,17600.0
2005-12-23 13:30:00,32.98,32.99,32.95,32.95,17200.0,21.2926,21.299,21.2732,21.2732,17200.0
2005-12-23 13:35:00,32.94,32.97,32.94,32.95,4300.0,21.2668,21.2861,21.2668,21.2732,4300.0
2005-12-23 13:40:00,32.95,33.03,32.93,33.03,18800.0,21.2732,21.3249,21.2603,21.3249,18800.0
2005-12-23 13:45:00,33.04,33.11,33.03,33.06,34700.0,21.3313,21.3765,21.3249,21.3442,34700.0
2005-12-23 13:50:00,33.06,33.1,33.05,33.06,12600.0,21.3442,21.3701,21.3378,21.3442,12600.0
2005-12-23 13:55:00,33.05,33.05,32.99,33.04,7300.0,21.3378,21.3378,21.299,21.3313,7300.0
2005-12-23 14:00:00,33.04,33.05,33.01,33.04,9600.0,21.3313,21.3378,21.312,21.3313,9600.0
2005-12-23 14:05:00,33.05,33.07,33.05,33.06,22300.0,21.3378,21.3507,21.3378,21.3442,22300.0
2005-12-23 14:10:00,33.03,33.08,33.03,33.08,14900.0,21.3249,21.3571,21.3249,21.3571,14900.0
2005-12-23 14:15:00,33.08,33.09,33.06,33.08,6300.0,21.3571,21.3636,21.3442,21.3571,6300.0
2005-12-23 14:20:00,33.08,33.09,33.05,33.05,8600.0,21.3571,21.3636,21.3378,21.3378,8600.0
2005-12-23 14:25:00,33.05,33.05,33.03,33.05,5200.0,21.3378,21.3378,21.3249,21.3378,5200.0
2005-12-23 14:30:00,33.05,33.07,33.04,33.06,4900.0,21.3378,21.3507,21.3313,21.3442,4900.0
2005-12-23 14:35:00,33.05,33.05,33.02,33.02,7100.0,21.3378,21.3378,21.3184,21.3184,7100.0
2005-12-23 14:40:00,33.02,33.03,33.01,33.02,7300.0,21.3184,21.3249,21.312,21.3184,7300.0
2005-12-23 14:45:00,33.03,33.04,33.01,33.04,21000.0,21.3249,21.3313,21.312,21.3313,21000.0
2005-12-23 14:50:00,33.03,33.06,33.03,33.05,18700.0,21.3249,21.3442,21.3249,21.3378,18700.0
2005-12-23 14:55:00,33.05,33.06,33.02,33.05,10600.0,21.3378,21.3442,21.3184,21.3378,10600.0
2005-12-23 15:00:00,33.05,33.06,33.05,33.06,15000.0,21.3378,21.3442,21.3378,21.3442,15000.0
2005-12-23 15:05:00,33.06,33.06,33.05,33.06,12800.0,21.3442,21.3442,21.3378,21.3442,12800.0
2005-12-23 15:10:00,33.05,33.08,33.05,33.06,11800.0,21.3378,21.3571,21.3378,21.3442,11800.0
2005-12-23 15:15:00,33.06,33.08,33.03,33.03,8700.0,21.3442,21.3571,21.3249,21.3249,8700.0
2005-12-23 15:20:00,33.04,33.06,33.03,33.04,13900.0,21.3313,21.3442,21.3249,21.3313,13900.0
2005-12-23 15:25:00,33.04,33.07,33.03,33.06,11100.0,21.3313,21.3507,21.3249,21.3442,11100.0
2005-12-23 15:30:00,33.06,33.08,33.05,33.07,15100.0,21.3442,21.3571,21.3378,21.3507,15100.0
2005-12-23 15:35:00,33.07,33.09,33.06,33.06,12700.0,21.3507,21.3636,21.3442,21.3442,12700.0
2005-12-23 15:40:00,33.06,33.08,33.05,33.06,14300.0,21.3442,21.3571,21.3378,21.3442,14300.0
2005-12-23 15:45:00,33.05,33.09,33.05,33.08,20200.0,21.3378,21.3636,21.3378,21.3571,20200.0
2005-12-23 15:50:00,33.08,33.09,33.04,33.05,38900.0,21.3571,21.3636,21.3313,21.3378,38900.0
2005-12-23 15:55:00,33.04,33.11,33.04,33.07,48500.0,21.3313,21.3765,21.3313,21.3507,48500.0
2005-12-27 09:30:00,33.3,33.42,33.3,33.37,63500.0,21.4992,21.5767,21.4992,21.5444,63500.0
2005-12-27 09:35:00,33.38,33.39,33.2,33.2,17400.0,21.5508,21.5573,21.4346,21.4346,17400.0
2005-12-27 09:40:00,33.2,33.34,33.2,33.31,17800.0,21.4346,21.525,21.4346,21.5056,17800.0
2005-12-27 09:45:00,33.33,33.33,33.21,33.21,6600.0,21.5186,21.5186,21.4411,21.4411,6600.0
2005-12-27 09:50:00,33.21,33.25,33.19,33.21,15200.0,21.4411,21.4669,21.4282,21.4411,15200.0
2005-12-27 09:55:00,33.2,33.2,33.13,33.13,17700.0,21.4346,21.4346,21.3894,21.3894,17700.0
2005-12-27 10:00:00,33.14,33.14,33.0,33.01,22100.0,21.3959,21.3959,21.3055,21.312,22100.0
2005-12-27 10:05:00,33.02,33.05,32.98,33.04,37100.0,21.3184,21.3378,21.2926,21.3313,37100.0
2005-12-27 10:10:00,33.01,33.06,33.0,33.02,51400.0,21.312,21.3442,21.3055,21.3184,51400.0
2005-12-27 10:15:00,33.02,33.02,32.9,32.92,21400.0,21.3184,21.3184,21.2409,21.2538,21400.0
2005-12-27 10:20:00,32.94,33.04,32.94,33.04,39300.0,21.2668,21.3313,21.2668,21.3313,39300.0
2005-12-27 10:25:00,33.05,33.13,33.01,33.1,20900.0,21.3378,21.3894,21.312,21.3701,20900.0
2005-12-27 10:30:00,33.1,33.17,33.1,33.15,10200.0,21.3701,21.4153,21.3701,21.4023,10200.0
2005-12-27 10:35:00,33.16,33.16,33.09,33.1,14200.0,21.4088,21.4088,21.3636,21.3701,14200.0
2005-12-27 10:40:00,33.13,33.13,33.03,33.03,15600.0,21.3894,21.3894,21.3249,21.3249,15600.0
2005-12-27 10:45:00,33.04,33.08,33.03,33.05,25600.0,21.3313,21.3571,21.3249,21.3378,25600.0
2005-12-27 10:50:00,33.05,33.06,33.03,33.05,33700.0,21.3378,21.3442,21.3249,21.3378,33700.0
2005-12-27 10:55:00,33.04,33.08,33.0,33.06,107700.0,21.3313,21.3571,21.3055,21.3442,107700.0
2005-12-27 11:00:00,33.06,33.09,33.05,33.06,18000.0,21.3442,21.3636,21.3378,21.3442,18000.0
2005-12-27 11:05:00,33.06,33.08,33.05,33.05,19600.0,21.3442,21.3571,21.3378,21.3378,19600.0
2005-12-27 11:10:00,33.05,33.09,33.05,33.09,14500.0,21.3378,21.3636,21.3378,21.3636,14500.0
2005-12-27 11:15:00,33.11,33.11,33.04,33.06,27100.0,21.3765,21.3765,21.3313,21.3442,27100.0
2005-12-27 11:20:00,33.05,33.1,33.04,33.05,72100.0,21.3378,21.3701,21.3313,21.3378,72100.0
2005-12-27 11:25:00,33.05,33.07,33.02,33.04,15500.0,21.3378,21.3507,21.3184,21.3313,15500.0
2005-12-27 11:30:00,33.04,33.04,33.03,33.03,16500.0,21.3313,21.3313,21.3249,21.3249,16500.0
2005-12-27 11:35:00,33.03,33.07,33.03,33.05,27700.0,21.3249,21.3507,21.3249,21.3378,27700.0
2005-12-27 11:40:00,33.05,33.07,33.05,33.06,20000.0,21.3378,21.3507,21.3378,21.3442,20000.0
2005-12-27 11:45:00,33.06,33.08,33.05,33.07,13300.0,21.3442,21.3571,21.3378,21.3507,13300.0
2005-12-27 11:50:00,33.07,33.07,33.05,33.06,15400.0,21.3507,21.3507,21.3378,21.3442,15400.0
2005-12-27 11:55:00,33.06,33.06,32.97,32.97,44000.0,21.3442,21.3442,21.2861,21.2861,44000.0
2005-12-27 12:00:00,32.96,32.96,32.9,32.9,15100.0,21.2797,21.2797,21.2409,21.2409,15100.0
2005-12-27 12:05:00,32.9,32.92,32.89,32.91,10100.0,21.2409,21.2538,21.2345,21.2474,10100.0
2005-12-27 12:10:00,32.9,32.9,32.84,32.86,9100.0,21.2409,21.2409,21.2022,21.2151,9100.0
2005-12-27 12:15:00,32.86,32.88,32.86,32.86,15600.0,21.2151,21.228,21.2151,21.2151,15600.0
2005-12-27 12:20:00,32.86,32.91,32.86,32.9,18200.0,21.2151,21.2474,21.2151,21.2409,18200.0
2005-12-27 12:25:00,32.9,32.95,32.9,32.92,12300.0,21.2409,21.2732,21.2409,21.2538,12300.0
2005-12-27 12:30:00,32.92,32.92,32.9,32.9,44200.0,21.2538,21.2538,21.2409,21.2409,44200.0
2005-12-27 12:35:00,32.9,32.92,32.89,32.9,16100.0,21.2409,21.2538,21.2345,21.2409,16100.0
2005-12-27 12:40:00,32.9,32.91,32.85,32.86,23500.0,21.2409,21.2474,21.2087,21.2151,23500.0
2005-12-27 12:45:00,32.88,32.88,32.79,32.79,14000.0,21.228,21.228,21.1699,21.1699,14000.0
2005-12-27 12:50:00,32.81,32.81,32.74,32.75,12700.0,21.1828,21.1828,21.1376,21.1441,12700.0
2005-12-27 12:55:00,32.73,32.75,32.71,32.72,11900.0,21.1312,21.1441,21.1183,21.1247,11900.0
2005-12-27 13:00:00,32.72,32.76,32.72,32.76,10800.0,21.1247,21.1505,21.1247,21.1505,10800.0
2005-12-27 13:05:00,32.76,32.8,32.76,32.78,13600.0,21.1505,21.1764,21.1505,21.1635,13600.0
2005-12-27 13:10:00,32.77,32.8,32.75,32.77,35500.0,21.157,21.1764,21.1441,21.157,35500.0
2005-12-27 13:15:00,32.77,32.8,32.75,32.78,27400.0,21.157,21.1764,21.1441,21.1635,27400.0
2005-12-27 13:20:00,32.78,32.79,32.57,32.61,52500.0,21.1635,21.1699,21.0279,21.0537,52500.0
2005-12-27 13:25:00,32.59,32.67,32.58,32.66,10000.0,21.0408,21.0924,21.0343,21.086,10000.0
2005-12-27 13:30:00,32.65,32.65,32.6,32.6,9700.0,21.0795,21.0795,21.0473,21.0473,9700.0
2005-12-27 13:35:00,32.61,32.61,32.56,32.56,10400.0,21.0537,21.0537,21.0214,21.0214,10400.0
2005-12-27 13:40:00,32.56,32.57,32.51,32.52,11200.0,21.0214,21.0279,20.9891,20.9956,11200.0
2005-12-27 13:45:00,32.53,32.55,32.5,32.51,20700.0,21.0021,21.015,20.9827,20.9891,20700.0
2005-12-27 13:50:00,32.52,32.52,32.38,32.42,11700.0,20.9956,20.9956,20.9052,20.931,11700.0
2005-12-27 13:55:00,32.43,32.45,32.42,32.44,6700.0,20.9375,20.9504,20.931,20.944,6700.0
2005-12-27 14:00:00,32.45,32.49,32.44,32.49,24900.0,20.9504,20.9762,20.944,20.9762,24900.0
2005-12-27 14:05:00,32.48,32.49,32.45,32.49,95200.0,20.9698,20.9762,20.9504,20.9762,95200.0
2005-12-27 14:10:00,32.49,32.5,32.46,32.46,30500.0,20.9762,20.9827,20.9569,20.9569,30500.0
2005-12-27 14:15:00,32.45,32.47,32.41,32.44,16100.0,20.9504,20.9633,20.9246,20.944,16100.0
2005-12-27 14:20:00,32.44,32.44,32.4,32.43,11200.0,20.944,20.944,20.9181,20.9375,11200.0
2005-12-27 14:25:00,32.43,32.45,32.4,32.45,14900.0,20.9375,20.9504,20.9181,20.9504,14900.0
2005-12-27 14:30:00,32.45,32.5,32.45,32.5,26300.0,20.9504,20.9827,20.9504,20.9827,26300.0
2005-12-27 14:35:00,32.5,32.5,32.46,32.5,48500.0,20.9827,20.9827,20.9569,20.9827,48500.0
2005-12-27 14:40:00,32.5,32.51,32.45,32.49,22900.0,20.9827,20.9891,20.9504,20.9762,22900.0
2005-12-27 14:45:00,32.47,32.49,32.46,32.48,117100.0,20.9633,20.9762,20.9569,20.9698,117100.0
2005-12-27 14:50:00,32.48,32.51,32.46,32.46,26400.0,20.9698,20.9891,20.9569,20.9569,26400.0
2005-12-27 14:55:00,32.46,32.46,32.42,32.45,12200.0,20.9569,20.9569,20.931,20.9504,12200.0
2005-12-27 15:00:00,32.46,32.46,32.41,32.42,9900.0,20.9569,20.9569,20.9246,20.931,9900.0
2005-12-27 15:05:00,32.42,32.46,32.39,32.4,17600.0,20.931,20.9569,20.9117,20.9181,17600.0
2005-12-27 15:10:00,32.41,32.41,32.35,32.37,38400.0,20.9246,20.9246,20.8858,20.8988,38400.0
2005-12-27 15:15:00,32.37,32.4,32.34,32.35,48000.0,20.8988,20.9181,20.8794,20.8858,48000.0
2005-12-27 15:20:00,32.35,32.37,32.3,32.36,110800.0,20.8858,20.8988,20.8536,20.8923,110800.0
2005-12-27 15:25:00,32.37,32.38,32.32,32.33,58900.0,20.8988,20.9052,20.8665,20.8729,58900.0
2005-12-27 15:30:00,32.33,32.35,32.33,32.33,46200.0,20.8729,20.8858,20.8729,20.8729,46200.0
2005-12-27 15:35:00,32.33,32.35,32.29,32.29,39900.0,20.8729,20.8858,20.8471,20.8471,39900.0
2005-12-27 15:40:00,32.29,32.31,32.28,32.29,62400.0,20.8471,20.86,20.8407,20.8471,62400.0
2005-12-27 15:45:00,32.29,32.29,32.23,32.23,115100.0,20.8471,20.8471,20.8084,20.8084,115100.0
2005-12-27 15:50:00,32.23,32.23,32.17,32.22,118700.0,20.8084,20.8084,20.7696,20.8019,118700.0
2005-12-27 15:55:00,32.22,32.31,32.21,32.3,78900.0,20.8019,20.86,20.7955,20.8536,78900.0
2005-12-28 09:30:00,32.17,32.36,32.16,32.36,52200.0,20.7696,20.8923,20.7632,20.8923,52200.0
2005-12-28 09:35:00,32.34,32.35,31.92,32.01,41400.0,20.8794,20.8858,20.6082,20.6663,41400.0
2005-12-28 09:40:00,32.01,32.18,32.01,32.12,17300.0,20.6663,20.7761,20.6663,20.7374,17300.0
2005-12-28 09:45:00,32.14,32.19,32.14,32.17,18900.0,20.7503,20.7825,20.7503,20.7696,18900.0
2005-12-28 09:50:00,32.17,32.24,32.16,32.21,17600.0,20.7696,20.8148,20.7632,20.7955,17600.0
2005-12-28 09:55:00,32.24,32.24,32.15,32.17,13600.0,20.8148,20.8148,20.7567,20.7696,13600.0
2005-12-28 10:00:00,32.17,32.28,32.17,32.26,24400.0,20.7696,20.8407,20.7696,20.8277,24400.0
2005-12-28 10:05:00,32.25,32.38,32.24,32.33,15000.0,20.8213,20.9052,20.8148,20.8729,15000.0
2005-12-28 10:10:00,32.3,32.3,32.2,32.2,25100.0,20.8536,20.8536,20.789,20.789,25100.0
2005-12-28 10:15:00,32.24,32.29,32.22,32.22,13600.0,20.8148,20.8471,20.8019,20.8019,13600.0
2005-12-28 10:20:00,32.22,32.25,32.22,32.25,14000.0,20.8019,20.8213,20.8019,20.8213,14000.0
2005-12-28 10:25:00,32.26,32.27,32.23,32.23,14900.0,20.8277,20.8342,20.8084,20.8084,14900.0
2005-12-28 10:30:00,32.23,32.24,32.14,32.16,16200.0,20.8084,20.8148,20.7503,20.7632,16200.0
2005-12-28 10:35:00,32.16,32.17,32.09,32.12,23200.0,20.7632,20.7696,20.718,20.7374,23200.0
2005-12-28 10:40:00,32.14,32.14,32.06,32.07,20000.0,20.7503,20.7503,20.6986,20.7051,20000.0
2005-12-28 10:45:00,32.1,32.1,32.0,32.05,17200.0,20.7244,20.7244,20.6599,20.6922,17200.0
2005-12-28 10:50:00,32.05,32.11,32.04,32.1,10100.0,20.6922,20.7309,20.6857,20.7244,10100.0
2005-12-28 10:55:00,32.1,32.12,32.07,32.12,16600.0,20.7244,20.7374,20.7051,20.7374,16600.0
2005-12-28 11:00:00,32.11,32.15,32.1,32.15,121300.0,20.7309,20.7567,20.7244,20.7567,121300.0
2005-12-28 11:05:00,32.16,32.16,32.14,32.15,18500.0,20.7632,20.7632,20.7503,20.7567,18500.0
2005-12-28 11:10:00,32.16,32.19,32.15,32.19,6000.0,20.7632,20.7825,20.7567,20.7825,6000.0
2005-12-28 11:15:00,32.2,32.22,32.19,32.21,11800.0,20.789,20.8019,20.7825,20.7955,11800.0
2005-12-28 11:20:00,32.18,32.26,32.18,32.26,14700.0,20.7761,20.8277,20.7761,20.8277,14700.0
2005-12-28 11:25:00,32.23,32.32,32.23,32.32,18900.0,20.8084,20.8665,20.8084,20.8665,18900.0
2005-12-28 11:30:00,32.32,32.33,32.29,32.3,9300.0,20.8665,20.8729,20.8471,20.8536,9300.0
2005-12-28 11:35:00,32.3,32.34,32.3,32.32,5700.0,20.8536,20.8794,20.8536,20.8665,5700.0
2005-12-28 11:40:00,32.32,32.34,32.32,32.33,4000.0,20.8665,20.8794,20.8665,20.8729,4000.0
2005-12-28 11:45:00,32.32,32.34,32.32,32.32,9600.0,20.8665,20.8794,20.8665,20.8665,9600.0
2005-12-28 11:50:00,32.32,32.33,32.3,32.3,6300.0,20.8665,20.8729,20.8536,20.8536,6300.0
2005-12-28 11:55:00,32.32,32.32,32.26,32.26,9400.0,20.8665,20.8665,20.8277,20.8277,9400.0
2005-12-28 12:00:00,32.25,32.28,32.25,32.25,4500.0,20.8213,20.8407,20.8213,20.8213,4500.0
2005-12-28 12:05:00,32.24,32.26,32.23,32.23,4100.0,20.8148,20.8277,20.8084,20.8084,4100.0
2005-12-28 12:10:00,32.23,32.25,32.23,32.23,6700.0,20.8084,20.8213,20.8084,20.8084,6700.0
2005-12-28 12:15:00,32.24,32.26,32.21,32.22,5500.0,20.8148,20.8277,20.7955,20.8019,5500.0
2005-12-28 12:20:00,32.22,32.23,32.21,32.23,3200.0,20.8019,20.8084,20.7955,20.8084,3200.0
2005-12-28 12:25:00,32.23,32.24,32.17,32.19,11900.0,20.8084,20.8148,20.7696,20.7825,11900.0
2005-12-28 12:30:00,32.2,32.22,32.2,32.22,5800.0,20.789,20.8019,20.789,20.8019,5800.0
2005-12-28 12:35:00,32.22,32.25,32.19,32.2,14400.0,20.8019,20.8213,20.7825,20.789,14400.0
2005-12-28 12:40:00,32.2,32.2,32.13,32.14,8000.0,20.789,20.789,20.7438,20.7503,8000.0
2005-12-28 12:45:00,32.13,32.17,32.12,32.16,10900.0,20.7438,20.7696,20.7374,20.7632,10900.0
2005-12-28 12:50:00,32.16,32.17,32.15,32.16,12400.0,20.7632,20.7696,20.7567,20.7632,12400.0
2005-12-28 12:55:00,32.16,32.17,32.15,32.17,9100.0,20.7632,20.7696,20.7567,20.7696,9100.0
2005-12-28 13:00:00,32.16,32.17,32.15,32.16,14500.0,20.7632,20.7696,20.7567,20.7632,14500.0
2005-12-28 13:05:00,32.17,32.21,32.15,32.2,29300.0,20.7696,20.7955,20.7567,20.789,29300.0
2005-12-28 13:10:00,32.22,32.24,32.21,32.24,6200.0,20.8019,20.8148,20.7955,20.8148,6200.0
2005-12-28 13:15:00,32.24,32.25,32.24,32.25,4500.0,20.8148,20.8213,20.8148,20.8213,4500.0
2005-12-28 13:20:00,32.26,32.28,32.26,32.27,7500.0,20.8277,20.8407,20.8277,20.8342,7500.0
2005-12-28 13:25:00,32.26,32.3,32.26,32.27,17800.0,20.8277,20.8536,20.8277,20.8342,17800.0
2005-12-28 13:30:00,32.27,32.31,32.27,32.29,5200.0,20.8342,20.86,20.8342,20.8471,5200.0
2005-12-28 13:35:00,32.3,32.36,32.29,32.36,21600.0,20.8536,20.8923,20.8471,20.8923,21600.0
2005-12-28 13:40:00,32.37,32.38,32.36,32.38,16000.0,20.8988,20.9052,20.8923,20.9052,16000.0
2005-12-28 13:45:00,32.39,32.39,32.35,32.38,20000.0,20.9117,20.9117,20.8858,20.9052,20000.0
2005-12-28 13:50:00,32.38,32.38,32.35,32.36,10600.0,20.9052,20.9052,20.8858,20.8923,10600.0
2005-12-28 13:55:00,32.37,32.38,32.36,32.37,11700.0,20.8988,20.9052,20.8923,20.8988,11700.0
2005-12-28 14:00:00,32.38,32.39,32.37,32.38,15700.0,20.9052,20.9117,20.8988,20.9052,15700.0
2005-12-28 14:05:00,32.38,32.4,32.38,32.4,10000.0,20.9052,20.9181,20.9052,20.9181,10000.0
2005-12-28 14:10:00,32.4,32.4,32.39,32.4,6600.0,20.9181,20.9181,20.9117,20.9181,6600.0
2005-12-28 14:15:00,32.39,32.42,32.39,32.41,11700.0,20.9117,20.931,20.9117,20.9246,11700.0
2005-12-28 14:20:00,32.4,32.42,32.39,32.42,13100.0,20.9181,20.931,20.9117,20.931,13100.0
2005-12-28 14:25:00,32.42,32.44,32.4,32.42,18800.0,20.931,20.944,20.9181,20.931,18800.0
2005-12-28 14:30:00,32.42,32.48,32.42,32.45,15700.0,20.931,20.9698,20.931,20.9504,15700.0
2005-12-28 14:35:00,32.45,32.47,32.41,32.41,22700.0,20.9504,20.9633,20.9246,20.9246,22700.0
2005-12-28 14:40:00,32.41,32.44,32.4,32.4,16900.0,20.9246,20.944,20.9181,20.9181,16900.0
2005-12-28 14:45:00,32.39,32.41,32.37,32.39,15600.0,20.9117,20.9246,20.8988,20.9117,15600.0
2005-12-28 14:50:00,32.4,32.41,32.38,32.39,21700.0,20.9181,20.9246,20.9052,20.9117,21700.0
2005-12-28 14:55:00,32.4,32.4,32.38,32.39,7300.0,20.9181,20.9181,20.9052,20.9117,7300.0
2005-12-28 15:00:00,32.38,32.39,32.33,32.33,17300.0,20.9052,20.9117,20.8729,20.8729,17300.0
2005-12-28 15:05:00,32.34,32.4,32.34,32.39,35200.0,20.8794,20.9181,20.8794,20.9117,35200.0
2005-12-28 15:10:00,32.39,32.41,32.38,32.4,23600.0,20.9117,20.9246,20.9052,20.9181,23600.0
2005-12-28 15:15:00,32.4,32.43,32.39,32.41,18100.0,20.9181,20.9375,20.9117,20.9246,18100.0
2005-12-28 15:20:00,32.41,32.42,32.39,32.4,12900.0,20.9246,20.931,20.9117,20.9181,12900.0
2005-12-28 15:25:00,32.41,32.42,32.38,32.39,13300.0,20.9246,20.931,20.9052,20.9117,13300.0
2005-12-28 15:30:00,32.4,32.42,32.38,32.4,12900.0,20.9181,20.931,20.9052,20.9181,12900.0
2005-12-28 15:35:00,32.4,32.43,32.4,32.42,14100.0,20.9181,20.9375,20.9181,20.931,14100.0
2005-12-28 15:40:00,32.42,32.42,32.38,32.39,21100.0,20.931,20.931,20.9052,20.9117,21100.0
2005-12-28 15:45:00,32.39,32.41,32.37,32.41,35100.0,20.9117,20.9246,20.8988,20.9246,35100.0
2005-12-28 15:50:00,32.4,32.43,32.38,32.4,48100.0,20.9181,20.9375,20.9052,20.9181,48100.0
2005-12-28 15:55:00,32.39,32.39,32.31,32.33,55400.0,20.9117,20.9117,20.86,20.8729,55400.0
2005-12-29 09:30:00,32.47,32.47,32.39,32.4,25400.0,20.9633,20.9633,20.9117,20.9181,25400.0
2005-12-29 09:35:00,32.42,32.42,32.36,32.38,14400.0,20.931,20.931,20.8923,20.9052,14400.0
2005-12-29 09:40:00,32.37,32.38,32.27,32.37,9700.0,20.8988,20.9052,20.8342,20.8988,9700.0
2005-12-29 09:45:00,32.36,32.38,32.35,32.36,8400.0,20.8923,20.9052,20.8858,20.8923,8400.0
2005-12-29 09:50:00,32.36,32.37,32.34,32.34,3200.0,20.8923,20.8988,20.8794,20.8794,3200.0
2005-12-29 09:55:00,32.34,32.4,32.33,32.4,15900.0,20.8794,20.9181,20.8729,20.9181,15900.0
2005-12-29 10:00:00,32.4,32.43,32.33,32.33,8700.0,20.9181,20.9375,20.8729,20.8729,8700.0
2005-12-29 10:05:00,32.35,32.37,32.31,32.32,46600.0,20.8858,20.8988,20.86,20.8665,46600.0
2005-12-29 10:10:00,32.33,32.34,32.33,32.33,6000.0,20.8729,20.8794,20.8729,20.8729,6000.0
2005-12-29 10:15:00,32.33,32.37,32.33,32.36,12400.0,20.8729,20.8988,20.8729,20.8923,12400.0
2005-12-29 10:20:00,32.36,32.4,32.34,32.35,15100.0,20.8923,20.9181,20.8794,20.8858,15100.0
2005-12-29 10:25:00,32.34,32.35,32.26,32.26,31400.0,20.8794,20.8858,20.8277,20.8277,31400.0
2005-12-29 10:30:00,32.27,32.3,32.27,32.28,44100.0,20.8342,20.8536,20.8342,20.8407,44100.0
2005-12-29 10:35:00,32.3,32.38,32.3,32.36,34000.0,20.8536,20.9052,20.8536,20.8923,34000.0
2005-12-29 10:40:00,32.36,32.36,32.26,32.26,12500.0,20.8923,20.8923,20.8277,20.8277,12500.0
2005-12-29 10:45:00,32.26,32.27,32.25,32.27,13300.0,20.8277,20.8342,20.8213,20.8342,13300.0
2005-12-29 10:50:00,32.27,32.28,32.25,32.25,17900.0,20.8342,20.8407,20.8213,20.8213,17900.0
2005-12-29 10:55:00,32.25,32.25,32.21,32.24,34700.0,20.8213,20.8213,20.7955,20.8148,34700.0
2005-12-29 11:00:00,32.24,32.29,32.23,32.27,21600.0,20.8148,20.8471,20.8084,20.8342,21600.0
2005-12-29 11:05:00,32.27,32.28,32.23,32.23,32700.0,20.8342,20.8407,20.8084,20.8084,32700.0
2005-12-29 11:10:00,32.22,32.23,32.19,32.22,37500.0,20.8019,20.8084,20.7825,20.8019,37500.0
2005-12-29 11:15:00,32.21,32.23,32.19,32.21,19500.0,20.7955,20.8084,20.7825,20.7955,19500.0
2005-12-29 11:20:00,32.2,32.22,32.19,32.2,8100.0,20.789,20.8019,20.7825,20.789,8100.0
2005-12-29 11:25:00,32.19,32.21,32.17,32.19,11600.0,20.7825,20.7955,20.7696,20.7825,11600.0
2005-12-29 11:30:00,32.18,32.21,32.18,32.21,8000.0,20.7761,20.7955,20.7761,20.7955,8000.0
2005-12-29 11:35:00,32.21,32.21,32.18,32.19,9800.0,20.7955,20.7955,20.7761,20.7825,9800.0
2005-12-29 11:40:00,32.19,32.19,32.16,32.19,7900.0,20.7825,20.7825,20.7632,20.7825,7900.0
2005-12-29 11:45:00,32.19,32.19,32.17,32.19,4800.0,20.7825,20.7825,20.7696,20.7825,4800.0
2005-12-29 11:50:00,32.19,32.19,32.15,32.15,22900.0,20.7825,20.7825,20.7567,20.7567,22900.0
2005-12-29 11:55:00,32.17,32.17,32.13,32.15,14300.0,20.7696,20.7696,20.7438,20.7567,14300.0
2005-12-29 12:00:00,32.15,32.15,32.09,32.1,9300.0,20.7567,20.7567,20.718,20.7244,9300.0
2005-12-29 12:05:00,32.1,32.1,32.09,32.1,8500.0,20.7244,20.7244,20.718,20.7244,8500.0
2005-12-29 12:10:00,32.1,32.1,32.07,32.09,14400.0,20.7244,20.7244,20.7051,20.718,14400.0
2005-12-29 12:15:00,32.09,32.09,32.03,32.04,16600.0,20.718,20.718,20.6792,20.6857,16600.0
2005-12-29 12:20:00,32.04,32.06,32.04,32.06,8800.0,20.6857,20.6986,20.6857,20.6986,8800.0
2005-12-29 12:25:00,32.06,32.06,32.0,32.0,19200.0,20.6986,20.6986,20.6599,20.6599,19200.0
2005-12-29 12:30:00,32.0,32.08,32.0,32.07,15100.0,20.6599,20.7115,20.6599,20.7051,15100.0
2005-12-29 12:35:00,32.07,32.11,32.05,32.08,17200.0,20.7051,20.7309,20.6922,20.7115,17200.0
2005-12-29 12:40:00,32.08,32.12,32.08,32.12,3400.0,20.7115,20.7374,20.7115,20.7374,3400.0
2005-12-29 12:45:00,32.12,32.12,32.12,32.12,5500.0,20.7374,20.7374,20.7374,20.7374,5500.0
2005-12-29 12:50:00,32.12,32.14,32.12,32.13,5500.0,20.7374,20.7503,20.7374,20.7438,5500.0
2005-12-29 12:55:00,32.14,32.14,32.08,32.1,11400.0,20.7503,20.7503,20.7115,20.7244,11400.0
2005-12-29 13:00:00,32.09,32.11,32.03,32.05,24900.0,20.718,20.7309,20.6792,20.6922,24900.0
2005-12-29 13:05:00,32.05,32.07,32.04,32.05,33600.0,20.6922,20.7051,20.6857,20.6922,33600.0
2005-12-29 13:10:00,32.05,32.08,32.05,32.05,11900.0,20.6922,20.7115,20.6922,20.6922,11900.0
2005-12-29 13:15:00,32.05,32.08,32.04,32.08,13200.0,20.6922,20.7115,20.6857,20.7115,13200.0
2005-12-29 13:20:00,32.08,32.09,32.07,32.09,14400.0,20.7115,20.718,20.7051,20.718,14400.0
2005-12-29 13:25:00,32.07,32.1,32.07,32.1,11700.0,20.7051,20.7244,20.7051,20.7244,11700.0
2005-12-29 13:30:00,32.09,32.13,32.09,32.11,20500.0,20.718,20.7438,20.718,20.7309,20500.0
2005-12-29 13:35:00,32.11,32.13,32.1,32.12,16700.0,20.7309,20.7438,20.7244,20.7374,16700.0
2005-12-29 13:40:00,32.12,32.12,32.1,32.1,13300.0,20.7374,20.7374,20.7244,20.7244,13300.0
2005-12-29 13:45:00,32.11,32.11,32.07,32.08,26900.0,20.7309,20.7309,20.7051,20.7115,26900.0
2005-12-29 13:50:00,32.08,32.08,32.02,32.02,32000.0,20.7115,20.7115,20.6728,20.6728,32000.0
2005-12-29 13:55:00,32.03,32.06,32.02,32.05,19100.0,20.6792,20.6986,20.6728,20.6922,19100.0
2005-12-29 14:00:00,32.04,32.05,32.02,32.04,18600.0,20.6857,20.6922,20.6728,20.6857,18600.0
2005-12-29 14:05:00,32.04,32.04,32.03,32.04,31000.0,20.6857,20.6857,20.6792,20.6857,31000.0
2005-12-29 14:10:00,32.04,32.08,32.04,32.07,17700.0,20.6857,20.7115,20.6857,20.7051,17700.0
2005-12-29 14:15:00,32.07,32.07,32.06,32.06,18200.0,20.7051,20.7051,20.6986,20.6986,18200.0
2005-12-29 14:20:00,32.06,32.06,32.03,32.06,32200.0,20.6986,20.6986,20.6792,20.6986,32200.0
2005-12-29 14:25:00,32.04,32.08,32.04,32.05,23800.0,20.6857,20.7115,20.6857,20.6922,23800.0
2005-12-29 14:30:00,32.05,32.05,32.03,32.04,11900.0,20.6922,20.6922,20.6792,20.6857,11900.0
2005-12-29 14:35:00,32.04,32.05,32.03,32.04,19100.0,20.6857,20.6922,20.6792,20.6857,19100.0
2005-12-29 14:40:00,32.04,32.08,32.04,32.05,36700.0,20.6857,20.7115,20.6857,20.6922,36700.0
2005-12-29 14:45:00,32.05,32.06,32.03,32.03,15300.0,20.6922,20.6986,20.6792,20.6792,15300.0
2005-12-29 14:50:00,32.04,32.07,32.04,32.07,37800.0,20.6857,20.7051,20.6857,20.7051,37800.0
2005-12-29 14:55:00,32.07,32.07,32.05,32.06,15800.0,20.7051,20.7051,20.6922,20.6986,15800.0
2005-12-29 15:00:00,32.06,32.06,32.04,32.06,34600.0,20.6986,20.6986,20.6857,20.6986,34600.0
2005-12-29 15:05:00,32.05,32.06,32.01,32.02,26300.0,20.6922,20.6986,20.6663,20.6728,26300.0
2005-12-29 15:10:00,32.01,32.02,32.0,32.01,28100.0,20.6663,20.6728,20.6599,20.6663,28100.0
2005-12-29 15:15:00,32.0,32.01,31.88,31.89,67500.0,20.6599,20.6663,20.5824,20.5889,67500.0
2005-12-29 15:20:00,31.89,31.9,31.86,31.88,36500.0,20.5889,20.5953,20.5695,20.5824,36500.0
2005-12-29 15:25:00,31.89,31.89,31.87,31.89,38000.0,20.5889,20.5889,20.5759,20.5889,38000.0
2005-12-29 15:30:00,31.89,31.93,31.88,31.92,61300.0,20.5889,20.6147,20.5824,20.6082,61300.0
2005-12-29 15:35:00,31.92,31.93,31.9,31.91,44800.0,20.6082,20.6147,20.5953,20.6018,44800.0
2005-12-29 15:40:00,31.92,31.93,31.9,31.93,29400.0,20.6082,20.6147,20.5953,20.6147,29400.0
2005-12-29 15:45:00,31.93,31.97,31.92,31.94,17400.0,20.6147,20.6405,20.6082,20.6211,17400.0
2005-12-29 15:50:00,31.94,31.94,31.9,31.9,35400.0,20.6211,20.6211,20.5953,20.5953,35400.0
2005-12-29 15:55:00,31.91,31.96,31.89,31.95,47200.0,20.6018,20.6341,20.5889,20.6276,47200.0
2005-12-30 09:30:00,31.75,31.75,31.5,31.55,47100.0,20.4985,20.4985,20.3371,20.3693,47100.0
2005-12-30 09:35:00,31.51,31.63,31.41,31.45,31800.0,20.3435,20.421,20.279,20.3048,31800.0
2005-12-30 09:40:00,31.44,31.71,31.44,31.6,36900.0,20.2983,20.4726,20.2983,20.4016,36900.0
2005-12-30 09:45:00,31.58,31.61,31.53,31.54,23300.0,20.3887,20.4081,20.3564,20.3629,23300.0
2005-12-30 09:50:00,31.52,31.52,31.46,31.47,19900.0,20.35,20.35,20.3112,20.3177,19900.0
2005-12-30 09:55:00,31.47,31.52,31.46,31.51,17300.0,20.3177,20.35,20.3112,20.3435,17300.0
2005-12-30 10:00:00,31.51,31.51,31.44,31.47,32400.0,20.3435,20.3435,20.2983,20.3177,32400.0
2005-12-30 10:05:00,31.47,31.5,31.45,31.47,36700.0,20.3177,20.3371,20.3048,20.3177,36700.0
2005-12-30 10:10:00,31.47,31.51,31.45,31.49,22400.0,20.3177,20.3435,20.3048,20.3306,22400.0
2005-12-30 10:15:00,31.5,31.52,31.45,31.51,28800.0,20.3371,20.35,20.3048,20.3435,28800.0
2005-12-30 10:20:00,31.52,31.55,31.43,31.43,33100.0,20.35,20.3693,20.2919,20.2919,33100.0
2005-12-30 10:25:00,31.42,31.43,31.31,31.34,77000.0,20.2854,20.2919,20.2144,20.2338,77000.0
2005-12-30 10:30:00,31.32,31.43,31.31,31.42,49300.0,20.2209,20.2919,20.2144,20.2854,49300.0
2005-12-30 10:35:00,31.41,31.43,31.36,31.38,21200.0,20.279,20.2919,20.2467,20.2596,21200.0
2005-12-30 10:40:00,31.38,31.39,31.27,31.29,33600.0,20.2596,20.266,20.1886,20.2015,33600.0
2005-12-30 10:45:00,31.3,31.31,31.25,31.31,29000.0,20.2079,20.2144,20.1757,20.2144,29000.0
2005-12-30 10:50:00,31.31,31.31,31.26,31.28,30000.0,20.2144,20.2144,20.1821,20.195,30000.0
2005-12-30 10:55:00,31.28,31.31,31.23,31.23,79700.0,20.195,20.2144,20.1627,20.1627,79700.0
2005-12-30 11:00:00,31.23,31.36,31.23,31.34,33900.0,20.1627,20.2467,20.1627,20.2338,33900.0
2005-12-30 11:05:00,31.33,31.38,31.33,31.37,19300.0,20.2273,20.2596,20.2273,20.2531,19300.0
2005-12-30 11:10:00,31.37,31.38,31.36,31.37,11800.0,20.2531,20.2596,20.2467,20.2531,11800.0
2005-12-30 11:15:00,31.37,31.37,31.35,31.37,19800.0,20.2531,20.2531,20.2402,20.2531,19800.0
2005-12-30 11:20:00,31.37,31.43,31.37,31.41,19100.0,20.2531,20.2919,20.2531,20.279,19100.0
2005-12-30 11:25:00,31.4,31.44,31.4,31.4,14300.0,20.2725,20.2983,20.2725,20.2725,14300.0
2005-12-30 11:30:00,31.4,31.45,31.39,31.43,15200.0,20.2725,20.3048,20.266,20.2919,15200.0
2005-12-30 11:35:00,31.43,31.44,31.37,31.44,16500.0,20.2919,20.2983,20.2531,20.2983,16500.0
2005-12-30 11:40:00,31.42,31.45,31.41,31.41,14500.0,20.2854,20.3048,20.279,20.279,14500.0
2005-12-30 11:45:00,31.42,31.42,31.39,31.39,15600.0,20.2854,20.2854,20.266,20.266,15600.0
2005-12-30 11:50:00,31.4,31.43,31.37,31.37,9700.0,20.2725,20.2919,20.2531,20.2531,9700.0
2005-12-30 11:55:00,31.38,31.41,31.37,31.38,16000.0,20.2596,20.279,20.2531,20.2596,16000.0
2005-12-30 12:00:00,31.38,31.39,31.34,31.36,72400.0,20.2596,20.266,20.2338,20.2467,72400.0
2005-12-30 12:05:00,31.36,31.41,31.36,31.4,15600.0,20.2467,20.279,20.2467,20.2725,15600.0
2005-12-30 12:10:00,31.4,31.43,31.38,31.43,9600.0,20.2725,20.2919,20.2596,20.2919,9600.0
2005-12-30 12:15:00,31.43,31.45,31.42,31.45,4600.0,20.2919,20.3048,20.2854,20.3048,4600.0
2005-12-30 12:20:00,31.43,31.45,31.42,31.44,6000.0,20.2919,20.3048,20.2854,20.2983,6000.0
2005-12-30 12:25:00,31.45,31.46,31.43,31.45,5100.0,20.3048,20.3112,20.2919,20.3048,5100.0
2005-12-30 12:30:00,31.45,31.46,31.44,31.46,5800.0,20.3048,20.3112,20.2983,20.3112,5800.0
2005-12-30 12:35:00,31.45,31.46,31.42,31.45,12000.0,20.3048,20.3112,20.2854,20.3048,12000.0
2005-12-30 12:40:00,31.45,31.46,31.43,31.43,6200.0,20.3048,20.3112,20.2919,20.2919,6200.0
2005-12-30 12:45:00,31.43,31.46,31.43,31.45,15500.0,20.2919,20.3112,20.2919,20.3048,15500.0
2005-12-30 12:50:00,31.44,31.48,31.44,31.47,13900.0,20.2983,20.3242,20.2983,20.3177,13900.0
2005-12-30 12:55:00,31.47,31.48,31.45,31.45,22600.0,20.3177,20.3242,20.3048,20.3048,22600.0
2005-12-30 13:00:00,31.46,31.5,31.46,31.48,10400.0,20.3112,20.3371,20.3112,20.3242,10400.0
2005-12-30 13:05:00,31.48,31.52,31.48,31.51,8400.0,20.3242,20.35,20.3242,20.3435,8400.0
2005-12-30 13:10:00,31.51,31.55,31.51,31.54,10400.0,20.3435,20.3693,20.3435,20.3629,10400.0
2005-12-30 13:15:00,31.55,31.55,31.53,31.54,5100.0,20.3693,20.3693,20.3564,20.3629,5100.0
2005-12-30 13:20:00,31.54,31.57,31.5,31.56,26000.0,20.3629,20.3823,20.3371,20.3758,26000.0
2005-12-30 13:25:00,31.55,31.57,31.53,31.55,10800.0,20.3693,20.3823,20.3564,20.3693,10800.0
2005-12-30 13:30:00,31.56,31.61,31.55,31.61,21800.0,20.3758,20.4081,20.3693,20.4081,21800.0
2005-12-30 13:35:00,31.61,31.63,31.6,31.63,17300.0,20.4081,20.421,20.4016,20.421,17300.0
2005-12-30 13:40:00,31.63,31.64,31.61,31.61,12300.0,20.421,20.4275,20.4081,20.4081,12300.0
2005-12-30 13:45:00,31.62,31.64,31.61,31.63,5300.0,20.4145,20.4275,20.4081,20.421,5300.0
2005-12-30 13:50:00,31.64,31.64,31.61,31.62,20700.0,20.4275,20.4275,20.4081,20.4145,20700.0
2005-12-30 13:55:00,31.62,31.63,31.61,31.63,23700.0,20.4145,20.421,20.4081,20.421,23700.0
2005-12-30 14:00:00,31.63,31.67,31.63,31.67,10800.0,20.421,20.4468,20.421,20.4468,10800.0
2005-12-30 14:05:00,31.66,31.74,31.65,31.72,23500.0,20.4404,20.492,20.4339,20.4791,23500.0
2005-12-30 14:10:00,31.72,31.73,31.67,31.7,15400.0,20.4791,20.4856,20.4468,20.4662,15400.0
2005-12-30 14:15:00,31.7,31.7,31.66,31.67,8300.0,20.4662,20.4662,20.4404,20.4468,8300.0
2005-12-30 14:20:00,31.66,31.66,31.63,31.64,19800.0,20.4404,20.4404,20.421,20.4275,19800.0
2005-12-30 14:25:00,31.64,31.64,31.61,31.62,18900.0,20.4275,20.4275,20.4081,20.4145,18900.0
2005-12-30 14:30:00,31.62,31.62,31.61,31.62,21300.0,20.4145,20.4145,20.4081,20.4145,21300.0
2005-12-30 14:35:00,31.63,31.69,31.63,31.68,8100.0,20.421,20.4597,20.421,20.4533,8100.0
2005-12-30 14:40:00,31.68,31.7,31.66,31.66,13500.0,20.4533,20.4662,20.4404,20.4404,13500.0
2005-12-30 14:45:00,31.66,31.67,31.61,31.65,26200.0,20.4404,20.4468,20.4081,20.4339,26200.0
2005-12-30 14:50:00,31.65,31.72,31.65,31.72,16000.0,20.4339,20.4791,20.4339,20.4791,16000.0
2005-12-30 14:55:00,31.71,31.75,31.69,31.75,17100.0,20.4726,20.4985,20.4597,20.4985,17100.0
2005-12-30 15:00:00,31.74,31.77,31.73,31.77,27400.0,20.492,20.5114,20.4856,20.5114,27400.0
2005-12-30 15:05:00,31.76,31.77,31.73,31.74,15000.0,20.5049,20.5114,20.4856,20.492,15000.0
2005-12-30 15:10:00,31.74,31.76,31.71,31.72,22300.0,20.492,20.5049,20.4726,20.4791,22300.0
2005-12-30 15:15:00,31.71,31.75,31.69,31.75,12300.0,20.4726,20.4985,20.4597,20.4985,12300.0
2005-12-30 15:20:00,31.75,31.81,31.75,31.81,8700.0,20.4985,20.5372,20.4985,20.5372,8700.0
2005-12-30 15:25:00,31.81,31.85,31.79,31.85,29600.0,20.5372,20.563,20.5243,20.563,29600.0
2005-12-30 15:30:00,31.83,31.85,31.82,31.84,19800.0,20.5501,20.563,20.5437,20.5566,19800.0
2005-12-30 15:35:00,31.84,31.87,31.84,31.87,14100.0,20.5566,20.5759,20.5566,20.5759,14100.0
2005-12-30 15:40:00,31.88,31.93,31.88,31.93,19000.0,20.5824,20.6147,20.5824,20.6147,19000.0
2005-12-30 15:45:00,31.92,31.93,31.88,31.9,17200.0,20.6082,20.6147,20.5824,20.5953,17200.0
2005-12-30 15:50:00,31.89,31.9,31.81,31.82,34700.0,20.5889,20.5953,20.5372,20.5437,34700.0
2005-12-30 15:55:00,31.82,31.83,31.78,31.78,42300.0,20.5437,20.5501,20.5178,20.5178,42300.0
2006-01-03 09:30:00,32.0,32.24,32.0,32.06,97100.0,20.6599,20.8148,20.6599,20.6986,97100.0
2006-01-03 09:35:00,32.03,32.05,31.88,31.88,22600.0,20.6792,20.6922,20.5824,20.5824,22600.0
2006-01-03 09:40:00,31.86,31.86,31.68,31.79,17000.0,20.5695,20.5695,20.4533,20.5243,17000.0
2006-01-03 09:45:00,31.79,31.79,31.58,31.58,19400.0,20.5243,20.5243,20.3887,20.3887,19400.0
2006-01-03 09:50:00,31.58,31.82,31.58,31.81,61500.0,20.3887,20.5437,20.3887,20.5372,61500.0
2006-01-03 09:55:00,31.84,31.98,31.81,31.97,41800.0,20.5566,20.647,20.5372,20.6405,41800.0
2006-01-03 10:00:00,31.97,32.08,31.89,31.98,60300.0,20.6405,20.7115,20.5889,20.647,60300.0
2006-01-03 10:05:00,31.98,32.01,31.94,31.98,46400.0,20.647,20.6663,20.6211,20.647,46400.0
2006-01-03 10:10:00,31.95,31.95,31.88,31.93,34200.0,20.6276,20.6276,20.5824,20.6147,34200.0
2006-01-03 10:15:00,31.93,31.97,31.93,31.97,32800.0,20.6147,20.6405,20.6147,20.6405,32800.0
2006-01-03 10:20:00,31.97,31.98,31.81,31.81,36500.0,20.6405,20.647,20.5372,20.5372,36500.0
2006-01-03 10:25:00,31.81,31.82,31.76,31.8,12800.0,20.5372,20.5437,20.5049,20.5308,12800.0
2006-01-03 10:30:00,31.8,31.86,31.8,31.85,31100.0,20.5308,20.5695,20.5308,20.563,31100.0
2006-01-03 10:35:00,31.85,31.85,31.7,31.76,20700.0,20.563,20.563,20.4662,20.5049,20700.0
2006-01-03 10:40:00,31.76,31.76,31.69,31.7,16900.0,20.5049,20.5049,20.4597,20.4662,16900.0
2006-01-03 10:45:00,31.69,31.72,31.62,31.71,25800.0,20.4597,20.4791,20.4145,20.4726,25800.0
2006-01-03 10:50:00,31.72,31.75,31.71,31.74,14400.0,20.4791,20.4985,20.4726,20.492,14400.0
2006-01-03 10:55:00,31.73,31.75,31.72,31.73,9500.0,20.4856,20.4985,20.4791,20.4856,9500.0
2006-01-03 11:00:00,31.74,31.75,31.73,31.74,15100.0,20.492,20.4985,20.4856,20.492,15100.0
2006-01-03 11:05:00,31.73,31.74,31.68,31.72,19500.0,20.4856,20.492,20.4533,20.4791,19500.0
2006-01-03 11:10:00,31.72,31.75,31.71,31.75,15600.0,20.4791,20.4985,20.4726,20.4985,15600.0
2006-01-03 11:15:00,31.74,31.78,31.74,31.78,13600.0,20.492,20.5178,20.492,20.5178,13600.0
2006-01-03 11:20:00,31.78,31.8,31.77,31.77,22200.0,20.5178,20.5308,20.5114,20.5114,22200.0
2006-01-03 11:25:00,31.77,31.81,31.76,31.79,22300.0,20.5114,20.5372,20.5049,20.5243,22300.0
2006-01-03 11:30:00,31.79,31.8,31.79,31.79,5400.0,20.5243,20.5308,20.5243,20.5243,5400.0
2006-01-03 11:35:00,31.8,31.82,31.75,31.79,19500.0,20.5308,20.5437,20.4985,20.5243,19500.0
2006-01-03 11:40:00,31.79,31.79,31.78,31.79,67100.0,20.5243,20.5243,20.5178,20.5243,67100.0
2006-01-03 11:45:00,31.8,31.86,31.8,31.8,24000.0,20.5308,20.5695,20.5308,20.5308,24000.0
2006-01-03 11:50:00,31.8,31.8,31.75,31.78,11200.0,20.5308,20.5308,20.4985,20.5178,11200.0
2006-01-03 11:55:00,31.79,31.8,31.75,31.8,10400.0,20.5243,20.5308,20.4985,20.5308,10400.0
2006-01-03 12:00:00,31.8,31.83,31.79,31.79,14700.0,20.5308,20.5501,20.5243,20.5243,14700.0
2006-01-03 12:05:00,31.8,31.8,31.77,31.78,11500.0,20.5308,20.5308,20.5114,20.5178,11500.0
2006-01-03 12:10:00,31.8,31.81,31.75,31.79,22400.0,20.5308,20.5372,20.4985,20.5243,22400.0
2006-01-03 12:15:00,31.79,31.83,31.79,31.79,19800.0,20.5243,20.5501,20.5243,20.5243,19800.0
2006-01-03 12:20:00,31.79,31.8,31.72,31.74,15600.0,20.5243,20.5308,20.4791,20.492,15600.0
2006-01-03 12:25:00,31.71,31.75,31.69,31.75,15100.0,20.4726,20.4985,20.4597,20.4985,15100.0
2006-01-03 12:30:00,31.75,31.76,31.75,31.76,11400.0,20.4985,20.5049,20.4985,20.5049,11400.0
2006-01-03 12:35:00,31.75,31.77,31.74,31.77,9900.0,20.4985,20.5114,20.492,20.5114,9900.0
2006-01-03 12:40:00,31.78,31.78,31.74,31.75,13000.0,20.5178,20.5178,20.492,20.4985,13000.0
2006-01-03 12:45:00,31.74,31.79,31.74,31.79,8300.0,20.492,20.5243,20.492,20.5243,8300.0
2006-01-03 12:50:00,31.79,31.8,31.76,31.77,28500.0,20.5243,20.5308,20.5049,20.5114,28500.0
2006-01-03 12:55:00,31.77,31.78,31.74,31.75,6700.0,20.5114,20.5178,20.492,20.4985,6700.0
2006-01-03 13:00:00,31.73,31.79,31.73,31.79,15500.0,20.4856,20.5243,20.4856,20.5243,15500.0
2006-01-03 13:05:00,31.78,31.79,31.73,31.74,73700.0,20.5178,20.5243,20.4856,20.492,73700.0
2006-01-03 13:10:00,31.74,31.74,31.63,31.64,51300.0,20.492,20.492,20.421,20.4275,51300.0
2006-01-03 13:15:00,31.64,31.67,31.62,31.62,21300.0,20.4275,20.4468,20.4145,20.4145,21300.0
2006-01-03 13:20:00,31.61,31.62,31.58,31.6,19700.0,20.4081,20.4145,20.3887,20.4016,19700.0
2006-01-03 13:25:00,31.6,31.61,31.59,31.61,19900.0,20.4016,20.4081,20.3952,20.4081,19900.0
2006-01-03 13:30:00,31.6,31.61,31.55,31.55,16500.0,20.4016,20.4081,20.3693,20.3693,16500.0
2006-01-03 13:35:00,31.54,31.57,31.48,31.49,32200.0,20.3629,20.3823,20.3242,20.3306,32200.0
2006-01-03 13:40:00,31.49,31.52,31.49,31.51,8500.0,20.3306,20.35,20.3306,20.3435,8500.0
2006-01-03 13:45:00,31.51,31.57,31.51,31.54,11600.0,20.3435,20.3823,20.3435,20.3629,11600.0
2006-01-03 13:50:00,31.53,31.54,31.49,31.5,53500.0,20.3564,20.3629,20.3306,20.3371,53500.0
2006-01-03 13:55:00,31.5,31.51,31.47,31.47,54200.0,20.3371,20.3435,20.3177,20.3177,54200.0
2006-01-03 14:00:00,31.48,31.57,31.48,31.55,89100.0,20.3242,20.3823,20.3242,20.3693,89100.0
2006-01-03 14:05:00,31.57,31.6,31.57,31.6,43400.0,20.3823,20.4016,20.3823,20.4016,43400.0
2006-01-03 14:10:00,31.6,31.67,31.59,31.62,67800.0,20.4016,20.4468,20.3952,20.4145,67800.0
2006-01-03 14:15:00,31.62,31.66,31.61,31.65,25500.0,20.4145,20.4404,20.4081,20.4339,25500.0
2006-01-03 14:20:00,31.64,31.67,31.63,31.64,29800.0,20.4275,20.4468,20.421,20.4275,29800.0
2006-01-03 14:25:00,31.64,31.65,31.62,31.64,13500.0,20.4275,20.4339,20.4145,20.4275,13500.0
2006-01-03 14:30:00,31.64,31.74,31.64,31.74,32100.0,20.4275,20.492,20.4275,20.492,32100.0
2006-01-03 14:35:00,31.75,31.75,31.74,31.75,49100.0,20.4985,20.4985,20.492,20.4985,49100.0
2006-01-03 14:40:00,31.75,31.75,31.75,31.75,12300.0,20.4985,20.4985,20.4985,20.4985,12300.0
2006-01-03 14:45:00,31.75,31.75,31.74,31.75,19500.0,20.4985,20.4985,20.492,20.4985,19500.0
2006-01-03 14:50:00,31.75,31.75,31.73,31.73,12800.0,20.4985,20.4985,20.4856,20.4856,12800.0
2006-01-03 14:55:00,31.73,31.74,31.72,31.72,23200.0,20.4856,20.492,20.4791,20.4791,23200.0
2006-01-03 15:00:00,31.72,31.8,31.72,31.8,54700.0,20.4791,20.5308,20.4791,20.5308,54700.0
2006-01-03 15:05:00,31.8,31.8,31.78,31.8,44000.0,20.5308,20.5308,20.5178,20.5308,44000.0
2006-01-03 15:10:00,31.8,31.8,31.78,31.8,41200.0,20.5308,20.5308,20.5178,20.5308,41200.0
2006-01-03 15:15:00,31.79,31.83,31.79,31.83,26000.0,20.5243,20.5501,20.5243,20.5501,26000.0
2006-01-03 15:20:00,31.83,31.86,31.83,31.86,23500.0,20.5501,20.5695,20.5501,20.5695,23500.0
2006-01-03 15:25:00,31.86,31.89,31.85,31.88,16400.0,20.5695,20.5889,20.563,20.5824,16400.0
2006-01-03 15:30:00,31.89,31.92,31.87,31.9,40400.0,20.5889,20.6082,20.5759,20.5953,40400.0
2006-01-03 15:35:00,31.9,31.91,31.87,31.87,30100.0,20.5953,20.6018,20.5759,20.5759,30100.0
2006-01-03 15:40:00,31.88,31.89,31.84,31.84,85900.0,20.5824,20.5889,20.5566,20.5566,85900.0
2006-01-03 15:45:00,31.84,31.85,31.8,31.8,103500.0,20.5566,20.563,20.5308,20.5308,103500.0
2006-01-03 15:50:00,31.8,31.83,31.79,31.82,111800.0,20.5308,20.5501,20.5243,20.5437,111800.0
2006-01-03 15:55:00,31.83,31.89,31.82,31.88,74400.0,20.5501,20.5889,20.5437,20.5824,74400.0
2006-01-04 09:30:00,31.93,31.97,31.93,31.95,36100.0,20.6147,20.6405,20.6147,20.6276,36100.0
2006-01-04 09:35:00,31.95,31.98,31.87,31.87,23900.0,20.6276,20.647,20.5759,20.5759,23900.0
2006-01-04 09:40:00,31.86,31.96,31.85,31.9,36200.0,20.5695,20.6341,20.563,20.5953,36200.0
2006-01-04 09:45:00,31.89,31.9,31.85,31.87,39400.0,20.5889,20.5953,20.563,20.5759,39400.0
2006-01-04 09:50:00,31.87,31.94,31.86,31.92,63300.0,20.5759,20.6211,20.5695,20.6082,63300.0
2006-01-04 09:55:00,31.93,31.93,31.89,31.9,32500.0,20.6147,20.6147,20.5889,20.5953,32500.0
2006-01-04 10:00:00,31.9,32.0,31.9,31.98,49800.0,20.5953,20.6599,20.5953,20.647,49800.0
2006-01-04 10:05:00,31.98,31.98,31.88,31.9,79200.0,20.647,20.647,20.5824,20.5953,79200.0
2006-01-04 10:10:00,31.9,31.9,31.85,31.89,94100.0,20.5953,20.5953,20.563,20.5889,94100.0
2006-01-04 10:15:00,31.88,31.89,31.85,31.88,118200.0,20.5824,20.5889,20.563,20.5824,118200.0
2006-01-04 10:20:00,31.89,31.97,31.89,31.97,67800.0,20.5889,20.6405,20.5889,20.6405,67800.0
2006-01-04 10:25:00,31.96,31.96,31.9,31.92,118100.0,20.6341,20.6341,20.5953,20.6082,118100.0
2006-01-04 10:30:00,31.93,31.93,31.88,31.89,24000.0,20.6147,20.6147,20.5824,20.5889,24000.0
2006-01-04 10:35:00,31.9,31.91,31.88,31.88,25400.0,20.5953,20.6018,20.5824,20.5824,25400.0
2006-01-04 10:40:00,31.88,31.88,31.85,31.87,32900.0,20.5824,20.5824,20.563,20.5759,32900.0
2006-01-04 10:45:00,31.87,31.9,31.86,31.89,23100.0,20.5759,20.5953,20.5695,20.5889,23100.0
2006-01-04 10:50:00,31.89,31.9,31.86,31.9,33000.0,20.5889,20.5953,20.5695,20.5953,33000.0
2006-01-04 10:55:00,31.92,31.94,31.9,31.91,25300.0,20.6082,20.6211,20.5953,20.6018,25300.0
2006-01-04 11:00:00,31.91,31.95,31.9,31.95,22600.0,20.6018,20.6276,20.5953,20.6276,22600.0
2006-01-04 11:05:00,31.94,31.95,31.92,31.94,29700.0,20.6211,20.6276,20.6082,20.6211,29700.0
2006-01-04 11:10:00,31.94,31.95,31.92,31.94,37500.0,20.6211,20.6276,20.6082,20.6211,37500.0
2006-01-04 11:15:00,31.93,31.95,31.92,31.94,30300.0,20.6147,20.6276,20.6082,20.6211,30300.0
2006-01-04 11:20:00,31.94,32.0,31.93,32.0,70800.0,20.6211,20.6599,20.6147,20.6599,70800.0
2006-01-04 11:25:00,31.99,32.02,31.98,31.99,48000.0,20.6534,20.6728,20.647,20.6534,48000.0
2006-01-04 11:30:00,31.99,32.0,31.98,31.99,33600.0,20.6534,20.6599,20.647,20.6534,33600.0
2006-01-04 11:35:00,31.99,32.0,31.99,32.0,13300.0,20.6534,20.6599,20.6534,20.6599,13300.0
2006-01-04 11:40:00,31.99,32.02,31.99,32.01,126200.0,20.6534,20.6728,20.6534,20.6663,126200.0
2006-01-04 11:45:00,32.02,32.02,31.99,32.01,26400.0,20.6728,20.6728,20.6534,20.6663,26400.0
2006-01-04 11:50:00,32.01,32.04,32.01,32.03,9700.0,20.6663,20.6857,20.6663,20.6792,9700.0
2006-01-04 11:55:00,32.0,32.0,31.98,31.98,54400.0,20.6599,20.6599,20.647,20.647,54400.0
2006-01-04 12:00:00,31.99,32.0,31.98,31.99,22300.0,20.6534,20.6599,20.647,20.6534,22300.0
2006-01-04 12:05:00,31.99,32.0,31.98,32.0,21700.0,20.6534,20.6599,20.647,20.6599,21700.0
2006-01-04 12:10:00,32.0,32.0,31.96,31.96,26900.0,20.6599,20.6599,20.6341,20.6341,26900.0
2006-01-04 12:15:00,31.96,31.97,31.93,31.94,21800.0,20.6341,20.6405,20.6147,20.6211,21800.0
2006-01-04 12:20:00,31.93,31.98,31.92,31.97,111200.0,20.6147,20.647,20.6082,20.6405,111200.0
2006-01-04 12:25:00,31.98,31.99,31.95,31.97,64100.0,20.647,20.6534,20.6276,20.6405,64100.0
2006-01-04 12:30:00,31.96,31.97,31.95,31.95,19200.0,20.6341,20.6405,20.6276,20.6276,19200.0
2006-01-04 12:35:00,31.95,31.98,31.95,31.96,31200.0,20.6276,20.647,20.6276,20.6341,31200.0
2006-01-04 12:40:00,31.96,31.98,31.96,31.98,10300.0,20.6341,20.647,20.6341,20.647,10300.0
2006-01-04 12:45:00,31.98,31.98,31.95,31.97,22300.0,20.647,20.647,20.6276,20.6405,22300.0
2006-01-04 12:50:00,31.96,31.97,31.95,31.95,23800.0,20.6341,20.6405,20.6276,20.6276,23800.0
2006-01-04 12:55:00,31.95,31.96,31.93,31.94,23500.0,20.6276,20.6341,20.6147,20.6211,23500.0
2006-01-04 13:00:00,31.95,31.98,31.92,31.96,58900.0,20.6276,20.647,20.6082,20.6341,58900.0
2006-01-04 13:05:00,31.98,31.98,31.95,31.97,18300.0,20.647,20.647,20.6276,20.6405,18300.0
2006-01-04 13:10:00,31.97,31.97,31.95,31.96,17800.0,20.6405,20.6405,20.6276,20.6341,17800.0
2006-01-04 13:15:00,31.95,31.98,31.95,31.98,8700.0,20.6276,20.647,20.6276,20.647,8700.0
2006-01-04 13:20:00,31.97,31.97,31.95,31.97,7300.0,20.6405,20.6405,20.6276,20.6405,7300.0
2006-01-04 13:25:00,31.97,31.98,31.96,31.98,5700.0,20.6405,20.647,20.6341,20.647,5700.0
2006-01-04 13:30:00,31.99,32.0,31.95,31.96,19600.0,20.6534,20.6599,20.6276,20.6341,19600.0
2006-01-04 13:35:00,31.96,31.97,31.95,31.96,56600.0,20.6341,20.6405,20.6276,20.6341,56600.0
2006-01-04 13:40:00,31.97,31.98,31.95,31.97,7400.0,20.6405,20.647,20.6276,20.6405,7400.0
2006-01-04 13:45:00,31.97,31.98,31.96,31.98,4700.0,20.6405,20.647,20.6341,20.647,4700.0
2006-01-04 13:50:00,31.98,31.98,31.95,31.98,6600.0,20.647,20.647,20.6276,20.647,6600.0
2006-01-04 13:55:00,31.97,31.98,31.96,31.96,8300.0,20.6405,20.647,20.6341,20.6341,8300.0
2006-01-04 14:00:00,31.97,31.97,31.95,31.95,21000.0,20.6405,20.6405,20.6276,20.6276,21000.0
2006-01-04 14:05:00,31.95,31.95,31.9,31.91,88600.0,20.6276,20.6276,20.5953,20.6018,88600.0
2006-01-04 14:10:00,31.92,31.92,31.85,31.85,20100.0,20.6082,20.6082,20.563,20.563,20100.0
2006-01-04 14:15:00,31.86,31.87,31.83,31.85,17000.0,20.5695,20.5759,20.5501,20.563,17000.0
2006-01-04 14:20:00,31.86,31.88,31.85,31.86,19200.0,20.5695,20.5824,20.563,20.5695,19200.0
2006-01-04 14:25:00,31.85,31.9,31.82,31.9,28700.0,20.563,20.5953,20.5437,20.5953,28700.0
2006-01-04 14:30:00,31.9,31.92,31.89,31.9,15300.0,20.5953,20.6082,20.5889,20.5953,15300.0
2006-01-04 14:35:00,31.89,31.91,31.89,31.91,12000.0,20.5889,20.6018,20.5889,20.6018,12000.0
2006-01-04 14:40:00,31.91,31.91,31.88,31.89,24300.0,20.6018,20.6018,20.5824,20.5889,24300.0
2006-01-04 14:45:00,31.89,31.91,31.84,31.9,33200.0,20.5889,20.6018,20.5566,20.5953,33200.0
2006-01-04 14:50:00,31.9,31.9,31.87,31.87,16600.0,20.5953,20.5953,20.5759,20.5759,16600.0
2006-01-04 14:55:00,31.87,31.87,31.84,31.86,8900.0,20.5759,20.5759,20.5566,20.5695,8900.0
2006-01-04 15:00:00,31.86,31.92,31.86,31.91,30500.0,20.5695,20.6082,20.5695,20.6018,30500.0
2006-01-04 15:05:00,31.92,31.92,31.88,31.9,20900.0,20.6082,20.6082,20.5824,20.5953,20900.0
2006-01-04 15:10:00,31.89,31.89,31.85,31.85,34000.0,20.5889,20.5889,20.563,20.563,34000.0
2006-01-04 15:15:00,31.86,31.87,31.85,31.86,23500.0,20.5695,20.5759,20.563,20.5695,23500.0
2006-01-04 15:20:00,31.87,31.9,31.86,31.87,27300.0,20.5759,20.5953,20.5695,20.5759,27300.0
2006-01-04 15:25:00,31.88,31.93,31.86,31.92,29100.0,20.5824,20.6147,20.5695,20.6082,29100.0
2006-01-04 15:30:00,31.92,31.94,31.92,31.92,25200.0,20.6082,20.6211,20.6082,20.6082,25200.0
2006-01-04 15:35:00,31.92,31.93,31.91,31.93,40700.0,20.6082,20.6147,20.6018,20.6147,40700.0
2006-01-04 15:40:00,31.93,31.93,31.87,31.87,45900.0,20.6147,20.6147,20.5759,20.5759,45900.0
2006-01-04 15:45:00,31.87,31.89,31.87,31.88,38600.0,20.5759,20.5889,20.5759,20.5824,38600.0
2006-01-04 15:50:00,31.88,31.96,31.87,31.95,53300.0,20.5824,20.6341,20.5759,20.6276,53300.0
2006-01-04 15:55:00,31.94,31.97,31.88,31.95,100300.0,20.6211,20.6405,20.5824,20.6276,100300.0
2006-01-05 09:30:00,31.62,31.82,31.6,31.82,54200.0,20.523,20.6528,20.51,20.6528,54200.0
2006-01-05 09:35:00,31.82,31.82,31.75,31.81,21600.0,20.6528,20.6528,20.6074,20.6463,21600.0
2006-01-05 09:40:00,31.82,31.82,31.71,31.72,14300.0,20.6528,20.6528,20.5814,20.5879,14300.0
2006-01-05 09:45:00,31.73,31.8,31.73,31.8,33000.0,20.5944,20.6398,20.5944,20.6398,33000.0
2006-01-05 09:50:00,31.81,31.83,31.78,31.79,16300.0,20.6463,20.6593,20.6268,20.6333,16300.0
2006-01-05 09:55:00,31.79,31.85,31.78,31.78,18700.0,20.6333,20.6723,20.6268,20.6268,18700.0
2006-01-05 10:00:00,31.78,31.9,31.78,31.87,43700.0,20.6268,20.7047,20.6268,20.6853,43700.0
2006-01-05 10:05:00,31.9,31.92,31.85,31.85,12800.0,20.7047,20.7177,20.6723,20.6723,12800.0
2006-01-05 10:10:00,31.84,31.84,31.78,31.82,11600.0,20.6658,20.6658,20.6268,20.6528,11600.0
2006-01-05 10:15:00,31.82,31.87,31.81,31.87,16100.0,20.6528,20.6853,20.6463,20.6853,16100.0
2006-01-05 10:20:00,31.88,32.01,31.88,31.95,37700.0,20.6917,20.7761,20.6917,20.7372,37700.0
2006-01-05 10:25:00,31.95,31.95,31.87,31.91,29800.0,20.7372,20.7372,20.6853,20.7112,29800.0
2006-01-05 10:30:00,31.92,31.94,31.88,31.88,447000.0,20.7177,20.7307,20.6917,20.6917,447000.0
2006-01-05 10:35:00,31.88,31.88,31.79,31.81,22300.0,20.6917,20.6917,20.6333,20.6463,22300.0
2006-01-05 10:40:00,31.8,31.82,31.72,31.78,32400.0,20.6398,20.6528,20.5879,20.6268,32400.0
2006-01-05 10:45:00,31.79,31.82,31.77,31.81,22600.0,20.6333,20.6528,20.6204,20.6463,22600.0
2006-01-05 10:50:00,31.81,31.81,31.75,31.77,21700.0,20.6463,20.6463,20.6074,20.6204,21700.0
2006-01-05 10:55:00,31.77,31.81,31.75,31.79,12800.0,20.6204,20.6463,20.6074,20.6333,12800.0
2006-01-05 11:00:00,31.8,31.82,31.77,31.81,17100.0,20.6398,20.6528,20.6204,20.6463,17100.0
2006-01-05 11:05:00,31.81,31.85,31.8,31.84,34800.0,20.6463,20.6723,20.6398,20.6658,34800.0
2006-01-05 11:10:00,31.83,31.91,31.83,31.86,30100.0,20.6593,20.7112,20.6593,20.6788,30100.0
2006-01-05 11:15:00,31.88,31.9,31.86,31.89,12800.0,20.6917,20.7047,20.6788,20.6982,12800.0
2006-01-05 11:20:00,31.89,31.89,31.85,31.86,17700.0,20.6982,20.6982,20.6723,20.6788,17700.0
2006-01-05 11:25:00,31.85,31.86,31.78,31.85,20300.0,20.6723,20.6788,20.6268,20.6723,20300.0
2006-01-05 11:30:00,31.85,31.86,31.84,31.85,7300.0,20.6723,20.6788,20.6658,20.6723,7300.0
2006-01-05 11:35:00,31.84,31.88,31.84,31.86,30900.0,20.6658,20.6917,20.6658,20.6788,30900.0
2006-01-05 11:40:00,31.87,31.87,31.85,31.85,16200.0,20.6853,20.6853,20.6723,20.6723,16200.0
2006-01-05 11:45:00,31.86,31.88,31.85,31.87,20600.0,20.6788,20.6917,20.6723,20.6853,20600.0
2006-01-05 11:50:00,31.88,31.9,31.86,31.88,14500.0,20.6917,20.7047,20.6788,20.6917,14500.0
2006-01-05 11:55:00,31.88,31.9,31.87,31.88,28600.0,20.6917,20.7047,20.6853,20.6917,28600.0
2006-01-05 12:00:00,31.89,31.9,31.88,31.9,60300.0,20.6982,20.7047,20.6917,20.7047,60300.0
2006-01-05 12:05:00,31.9,31.94,31.9,31.92,30100.0,20.7047,20.7307,20.7047,20.7177,30100.0
2006-01-05 12:10:00,31.94,31.94,31.92,31.94,8000.0,20.7307,20.7307,20.7177,20.7307,8000.0
2006-01-05 12:15:00,31.95,31.95,31.9,31.93,18700.0,20.7372,20.7372,20.7047,20.7242,18700.0
2006-01-05 12:20:00,31.95,31.95,31.93,31.95,21900.0,20.7372,20.7372,20.7242,20.7372,21900.0
2006-01-05 12:25:00,31.95,31.96,31.88,31.89,34200.0,20.7372,20.7437,20.6917,20.6982,34200.0
2006-01-05 12:30:00,31.89,31.93,31.88,31.93,19200.0,20.6982,20.7242,20.6917,20.7242,19200.0
2006-01-05 12:35:00,31.93,31.95,31.9,31.93,20500.0,20.7242,20.7372,20.7047,20.7242,20500.0
2006-01-05 12:40:00,31.94,31.97,31.89,31.91,35100.0,20.7307,20.7502,20.6982,20.7112,35100.0
2006-01-05 12:45:00,31.91,31.92,31.87,31.91,21600.0,20.7112,20.7177,20.6853,20.7112,21600.0
2006-01-05 12:50:00,31.9,31.95,31.89,31.92,12700.0,20.7047,20.7372,20.6982,20.7177,12700.0
2006-01-05 12:55:00,31.94,31.94,31.86,31.88,18500.0,20.7307,20.7307,20.6788,20.6917,18500.0
2006-01-05 13:00:00,31.88,31.89,31.87,31.88,11700.0,20.6917,20.6982,20.6853,20.6917,11700.0
2006-01-05 13:05:00,31.89,31.91,31.86,31.89,53500.0,20.6982,20.7112,20.6788,20.6982,53500.0
2006-01-05 13:10:00,31.89,31.92,31.89,31.89,11300.0,20.6982,20.7177,20.6982,20.6982,11300.0
2006-01-05 13:15:00,31.89,31.89,31.84,31.86,9500.0,20.6982,20.6982,20.6658,20.6788,9500.0
2006-01-05 13:20:00,31.87,31.9,31.83,31.89,12200.0,20.6853,20.7047,20.6593,20.6982,12200.0
2006-01-05 13:25:00,31.89,31.89,31.85,31.86,7500.0,20.6982,20.6982,20.6723,20.6788,7500.0
2006-01-05 13:30:00,31.86,31.88,31.85,31.87,9700.0,20.6788,20.6917,20.6723,20.6853,9700.0
2006-01-05 13:35:00,31.87,31.88,31.82,31.84,5500.0,20.6853,20.6917,20.6528,20.6658,5500.0
2006-01-05 13:40:00,31.83,31.86,31.81,31.85,9400.0,20.6593,20.6788,20.6463,20.6723,9400.0
2006-01-05 13:45:00,31.86,31.88,31.85,31.88,8400.0,20.6788,20.6917,20.6723,20.6917,8400.0
2006-01-05 13:50:00,31.88,31.96,31.88,31.94,43500.0,20.6917,20.7437,20.6917,20.7307,43500.0
2006-01-05 13:55:00,31.93,31.95,31.93,31.94,19100.0,20.7242,20.7372,20.7242,20.7307,19100.0
2006-01-05 14:00:00,31.94,31.97,31.93,31.96,15500.0,20.7307,20.7502,20.7242,20.7437,15500.0
2006-01-05 14:05:00,31.95,31.96,31.9,31.9,24200.0,20.7372,20.7437,20.7047,20.7047,24200.0
2006-01-05 14:10:00,31.91,31.95,31.91,31.94,10700.0,20.7112,20.7372,20.7112,20.7307,10700.0
2006-01-05 14:15:00,31.94,31.96,31.91,31.92,15400.0,20.7307,20.7437,20.7112,20.7177,15400.0
2006-01-05 14:20:00,31.92,31.94,31.92,31.93,13700.0,20.7177,20.7307,20.7177,20.7242,13700.0
2006-01-05 14:25:00,31.94,31.95,31.91,31.93,44000.0,20.7307,20.7372,20.7112,20.7242,44000.0
2006-01-05 14:30:00,31.93,31.96,31.93,31.95,12800.0,20.7242,20.7437,20.7242,20.7372,12800.0
2006-01-05 14:35:00,31.95,31.97,31.95,31.96,17700.0,20.7372,20.7502,20.7372,20.7437,17700.0
2006-01-05 14:40:00,31.96,31.98,31.92,31.92,17500.0,20.7437,20.7567,20.7177,20.7177,17500.0
2006-01-05 14:45:00,31.92,31.95,31.87,31.93,20600.0,20.7177,20.7372,20.6853,20.7242,20600.0
2006-01-05 14:50:00,31.93,31.98,31.93,31.98,33500.0,20.7242,20.7567,20.7242,20.7567,33500.0
2006-01-05 14:55:00,31.98,31.98,31.95,31.98,28200.0,20.7567,20.7567,20.7372,20.7567,28200.0
2006-01-05 15:00:00,31.98,31.99,31.94,31.95,20600.0,20.7567,20.7631,20.7307,20.7372,20600.0
2006-01-05 15:05:00,31.95,31.97,31.95,31.96,13600.0,20.7372,20.7502,20.7372,20.7437,13600.0
2006-01-05 15:10:00,31.96,31.97,31.93,31.94,13000.0,20.7437,20.7502,20.7242,20.7307,13000.0
2006-01-05 15:15:00,31.94,31.96,31.93,31.95,23800.0,20.7307,20.7437,20.7242,20.7372,23800.0
2006-01-05 15:20:00,31.95,31.97,31.95,31.97,19100.0,20.7372,20.7502,20.7372,20.7502,19100.0
2006-01-05 15:25:00,31.96,31.97,31.95,31.95,17900.0,20.7437,20.7502,20.7372,20.7372,17900.0
2006-01-05 15:30:00,31.95,31.97,31.93,31.97,38300.0,20.7372,20.7502,20.7242,20.7502,38300.0
2006-01-05 15:35:00,31.97,31.98,31.95,31.95,32300.0,20.7502,20.7567,20.7372,20.7372,32300.0
2006-01-05 15:40:00,31.95,31.96,31.92,31.94,29300.0,20.7372,20.7437,20.7177,20.7307,29300.0
2006-01-05 15:45:00,31.94,31.96,31.91,31.95,58900.0,20.7307,20.7437,20.7112,20.7372,58900.0
2006-01-05 15:50:00,31.95,32.01,31.95,32.0,75100.0,20.7372,20.7761,20.7372,20.7696,75100.0
2006-01-05 15:55:00,32.0,32.04,31.99,31.99,41800.0,20.7696,20.7956,20.7631,20.7631,41800.0
2006-01-06 09:30:00,32.22,32.3,32.2,32.26,46500.0,20.9124,20.9643,20.8994,20.9384,46500.0
2006-01-06 09:35:00,32.26,32.3,32.11,32.25,24500.0,20.9384,20.9643,20.841,20.9319,24500.0
2006-01-06 09:40:00,32.2,32.21,32.13,32.19,13200.0,20.8994,20.9059,20.854,20.893,13200.0
2006-01-06 09:45:00,32.15,32.22,32.09,32.1,30200.0,20.867,20.9124,20.828,20.8345,30200.0
2006-01-06 09:50:00,32.1,32.11,32.06,32.1,21800.0,20.8345,20.841,20.8086,20.8345,21800.0
2006-01-06 09:55:00,32.1,32.2,32.09,32.19,12700.0,20.8345,20.8994,20.828,20.893,12700.0
2006-01-06 10:00:00,32.18,32.19,32.0,32.03,30300.0,20.8865,20.893,20.7696,20.7891,30300.0
2006-01-06 10:05:00,32.03,32.05,32.03,32.03,20000.0,20.7891,20.8021,20.7891,20.7891,20000.0
2006-01-06 10:10:00,32.03,32.03,32.0,32.0,19600.0,20.7891,20.7891,20.7696,20.7696,19600.0
2006-01-06 10:15:00,31.99,32.0,31.95,31.95,19700.0,20.7631,20.7696,20.7372,20.7372,19700.0
2006-01-06 10:20:00,31.95,32.0,31.95,31.97,27900.0,20.7372,20.7696,20.7372,20.7502,27900.0
2006-01-06 10:25:00,31.97,32.01,31.97,31.99,59900.0,20.7502,20.7761,20.7502,20.7631,59900.0
2006-01-06 10:30:00,31.98,31.98,31.97,31.97,16700.0,20.7567,20.7567,20.7502,20.7502,16700.0
2006-01-06 10:35:00,31.98,32.0,31.97,31.98,38500.0,20.7567,20.7696,20.7502,20.7567,38500.0
2006-01-06 10:40:00,31.99,32.02,31.98,32.01,66100.0,20.7631,20.7826,20.7567,20.7761,66100.0
2006-01-06 10:45:00,32.01,32.01,32.0,32.01,24100.0,20.7761,20.7761,20.7696,20.7761,24100.0
2006-01-06 10:50:00,32.03,32.04,32.02,32.02,7300.0,20.7891,20.7956,20.7826,20.7826,7300.0
2006-01-06 10:55:00,32.03,32.03,32.01,32.01,8300.0,20.7891,20.7891,20.7761,20.7761,8300.0
2006-01-06 11:00:00,32.02,32.02,32.0,32.0,34900.0,20.7826,20.7826,20.7696,20.7696,34900.0
2006-01-06 11:05:00,32.0,32.02,32.0,32.0,7900.0,20.7696,20.7826,20.7696,20.7696,7900.0
2006-01-06 11:10:00,32.01,32.01,32.0,32.01,46800.0,20.7761,20.7761,20.7696,20.7761,46800.0
2006-01-06 11:15:00,32.01,32.05,32.01,32.02,15500.0,20.7761,20.8021,20.7761,20.7826,15500.0
2006-01-06 11:20:00,32.02,32.06,32.02,32.06,21200.0,20.7826,20.8086,20.7826,20.8086,21200.0
2006-01-06 11:25:00,32.07,32.15,32.07,32.12,58600.0,20.8151,20.867,20.8151,20.8475,58600.0
2006-01-06 11:30:00,32.13,32.13,32.11,32.12,8500.0,20.854,20.854,20.841,20.8475,8500.0
2006-01-06 11:35:00,32.12,32.13,32.11,32.12,9800.0,20.8475,20.854,20.841,20.8475,9800.0
2006-01-06 11:40:00,32.11,32.12,32.1,32.11,9800.0,20.841,20.8475,20.8345,20.841,9800.0
2006-01-06 11:45:00,32.11,32.15,32.11,32.15,36700.0,20.841,20.867,20.841,20.867,36700.0
2006-01-06 11:50:00,32.15,32.15,32.08,32.08,44100.0,20.867,20.867,20.8216,20.8216,44100.0
2006-01-06 11:55:00,32.07,32.09,32.06,32.08,9500.0,20.8151,20.828,20.8086,20.8216,9500.0
2006-01-06 12:00:00,32.09,32.14,32.09,32.14,18900.0,20.828,20.8605,20.828,20.8605,18900.0
2006-01-06 12:05:00,32.15,32.16,32.13,32.15,58400.0,20.867,20.8735,20.854,20.867,58400.0
2006-01-06 12:10:00,32.15,32.16,32.09,32.1,39400.0,20.867,20.8735,20.828,20.8345,39400.0
2006-01-06 12:15:00,32.1,32.11,32.09,32.1,52000.0,20.8345,20.841,20.828,20.8345,52000.0
2006-01-06 12:20:00,32.1,32.11,32.07,32.11,10500.0,20.8345,20.841,20.8151,20.841,10500.0
2006-01-06 12:25:00,32.09,32.15,32.09,32.14,72800.0,20.828,20.867,20.828,20.8605,72800.0
2006-01-06 12:30:00,32.14,32.18,32.13,32.17,7200.0,20.8605,20.8865,20.854,20.88,7200.0
2006-01-06 12:35:00,32.18,32.19,32.16,32.16,9400.0,20.8865,20.893,20.8735,20.8735,9400.0
2006-01-06 12:40:00,32.16,32.17,32.16,32.16,4600.0,20.8735,20.88,20.8735,20.8735,4600.0
2006-01-06 12:45:00,32.17,32.2,32.17,32.17,14400.0,20.88,20.8994,20.88,20.88,14400.0
2006-01-06 12:50:00,32.17,32.2,32.17,32.18,61400.0,20.88,20.8994,20.88,20.8865,61400.0
2006-01-06 12:55:00,32.2,32.21,32.17,32.18,4500.0,20.8994,20.9059,20.88,20.8865,4500.0
2006-01-06 13:00:00,32.17,32.2,32.17,32.19,8000.0,20.88,20.8994,20.88,20.893,8000.0
2006-01-06 13:05:00,32.19,32.21,32.19,32.2,3200.0,20.893,20.9059,20.893,20.8994,3200.0
2006-01-06 13:10:00,32.2,32.21,32.2,32.2,23300.0,20.8994,20.9059,20.8994,20.8994,23300.0
2006-01-06 13:15:00,32.2,32.2,32.16,32.16,33300.0,20.8994,20.8994,20.8735,20.8735,33300.0
2006-01-06 13:20:00,32.16,32.17,32.14,32.15,67400.0,20.8735,20.88,20.8605,20.867,67400.0
2006-01-06 13:25:00,32.15,32.16,32.14,32.16,23900.0,20.867,20.8735,20.8605,20.8735,23900.0
2006-01-06 13:30:00,32.16,32.17,32.14,32.15,137800.0,20.8735,20.88,20.8605,20.867,137800.0
2006-01-06 13:35:00,32.14,32.17,32.14,32.15,102800.0,20.8605,20.88,20.8605,20.867,102800.0
2006-01-06 13:40:00,32.17,32.17,32.15,32.16,49100.0,20.88,20.88,20.867,20.8735,49100.0
2006-01-06 13:45:00,32.17,32.22,32.16,32.22,11000.0,20.88,20.9124,20.8735,20.9124,11000.0
2006-01-06 13:50:00,32.22,32.25,32.22,32.25,15700.0,20.9124,20.9319,20.9124,20.9319,15700.0
2006-01-06 13:55:00,32.25,32.28,32.24,32.25,20900.0,20.9319,20.9514,20.9254,20.9319,20900.0
2006-01-06 14:00:00,32.25,32.26,32.22,32.23,10600.0,20.9319,20.9384,20.9124,20.9189,10600.0
2006-01-06 14:05:00,32.22,32.24,32.21,32.21,9000.0,20.9124,20.9254,20.9059,20.9059,9000.0
2006-01-06 14:10:00,32.21,32.22,32.2,32.21,13700.0,20.9059,20.9124,20.8994,20.9059,13700.0
2006-01-06 14:15:00,32.22,32.25,32.21,32.24,46700.0,20.9124,20.9319,20.9059,20.9254,46700.0
2006-01-06 14:20:00,32.23,32.24,32.21,32.21,8700.0,20.9189,20.9254,20.9059,20.9059,8700.0
2006-01-06 14:25:00,32.21,32.22,32.2,32.22,10300.0,20.9059,20.9124,20.8994,20.9124,10300.0
2006-01-06 14:30:00,32.22,32.22,32.21,32.22,38700.0,20.9124,20.9124,20.9059,20.9124,38700.0
2006-01-06 14:35:00,32.21,32.25,32.21,32.25,32200.0,20.9059,20.9319,20.9059,20.9319,32200.0
2006-01-06 14:40:00,32.25,32.28,32.25,32.27,17700.0,20.9319,20.9514,20.9319,20.9449,17700.0
2006-01-06 14:45:00,32.27,32.3,32.27,32.3,46900.0,20.9449,20.9643,20.9449,20.9643,46900.0
2006-01-06 14:50:00,32.3,32.3,32.27,32.27,56400.0,20.9643,20.9643,20.9449,20.9449,56400.0
2006-01-06 14:55:00,32.28,32.3,32.27,32.29,5500.0,20.9514,20.9643,20.9449,20.9579,5500.0
2006-01-06 15:00:00,32.29,32.29,32.27,32.28,11000.0,20.9579,20.9579,20.9449,20.9514,11000.0
2006-01-06 15:05:00,32.29,32.29,32.25,32.26,14200.0,20.9579,20.9579,20.9319,20.9384,14200.0
2006-01-06 15:10:00,32.26,32.26,32.24,32.25,96600.0,20.9384,20.9384,20.9254,20.9319,96600.0
2006-01-06 15:15:00,32.25,32.26,32.24,32.25,36000.0,20.9319,20.9384,20.9254,20.9319,36000.0
2006-01-06 15:20:00,32.25,32.3,32.25,32.28,25900.0,20.9319,20.9643,20.9319,20.9514,25900.0
2006-01-06 15:25:00,32.28,32.3,32.28,32.3,13700.0,20.9514,20.9643,20.9514,20.9643,13700.0
2006-01-06 15:30:00,32.3,32.33,32.3,32.3,25400.0,20.9643,20.9838,20.9643,20.9643,25400.0
2006-01-06 15:35:00,32.3,32.32,32.3,32.31,52500.0,20.9643,20.9773,20.9643,20.9708,52500.0
2006-01-06 15:40:00,32.3,32.32,32.29,32.29,60700.0,20.9643,20.9773,20.9579,20.9579,60700.0
2006-01-06 15:45:00,32.29,32.29,32.25,32.26,29000.0,20.9579,20.9579,20.9319,20.9384,29000.0
2006-01-06 15:50:00,32.26,32.35,32.26,32.32,101900.0,20.9384,20.9968,20.9384,20.9773,101900.0
2006-01-06 15:55:00,32.32,32.41,32.3,32.39,117000.0,20.9773,21.0357,20.9643,21.0228,117000.0
2006-01-09 09:30:00,32.29,32.38,32.29,32.35,26600.0,20.9579,21.0163,20.9579,20.9968,26600.0
2006-01-09 09:35:00,32.36,32.38,32.29,32.34,9100.0,21.0033,21.0163,20.9579,20.9903,9100.0
2006-01-09 09:40:00,32.34,32.37,32.31,32.37,11900.0,20.9903,21.0098,20.9708,21.0098,11900.0
2006-01-09 09:45:00,32.37,32.37,32.35,32.36,8900.0,21.0098,21.0098,20.9968,21.0033,8900.0
2006-01-09 09:50:00,32.36,32.37,32.3,32.3,19100.0,21.0033,21.0098,20.9643,20.9643,19100.0
2006-01-09 09:55:00,32.29,32.38,32.29,32.38,42300.0,20.9579,21.0163,20.9579,21.0163,42300.0
2006-01-09 10:00:00,32.38,32.38,32.31,32.33,8900.0,21.0163,21.0163,20.9708,20.9838,8900.0
2006-01-09 10:05:00,32.34,32.38,32.32,32.33,22800.0,20.9903,21.0163,20.9773,20.9838,22800.0
2006-01-09 10:10:00,32.33,32.35,32.29,32.3,7000.0,20.9838,20.9968,20.9579,20.9643,7000.0
2006-01-09 10:15:00,32.29,32.34,32.29,32.33,9900.0,20.9579,20.9903,20.9579,20.9838,9900.0
2006-01-09 10:20:00,32.33,32.35,32.31,32.31,6000.0,20.9838,20.9968,20.9708,20.9708,6000.0
2006-01-09 10:25:00,32.32,32.38,32.31,32.36,31100.0,20.9773,21.0163,20.9708,21.0033,31100.0
2006-01-09 10:30:00,32.36,32.4,32.36,32.37,13800.0,21.0033,21.0293,21.0033,21.0098,13800.0
2006-01-09 10:35:00,32.37,32.41,32.36,32.39,26700.0,21.0098,21.0357,21.0033,21.0228,26700.0
2006-01-09 10:40:00,32.38,32.4,32.38,32.4,50100.0,21.0163,21.0293,21.0163,21.0293,50100.0
2006-01-09 10:45:00,32.39,32.39,32.37,32.38,19400.0,21.0228,21.0228,21.0098,21.0163,19400.0
2006-01-09 10:50:00,32.38,32.39,32.32,32.35,44000.0,21.0163,21.0228,20.9773,20.9968,44000.0
2006-01-09 10:55:00,32.37,32.37,32.34,32.35,57400.0,21.0098,21.0098,20.9903,20.9968,57400.0
2006-01-09 11:00:00,32.35,32.35,32.34,32.35,78500.0,20.9968,20.9968,20.9903,20.9968,78500.0
2006-01-09 11:05:00,32.36,32.38,32.35,32.37,13600.0,21.0033,21.0163,20.9968,21.0098,13600.0
2006-01-09 11:10:00,32.37,32.39,32.37,32.38,5100.0,21.0098,21.0228,21.0098,21.0163,5100.0
2006-01-09 11:15:00,32.38,32.42,32.37,32.41,7900.0,21.0163,21.0422,21.0098,21.0357,7900.0
2006-01-09 11:20:00,32.41,32.41,32.36,32.36,11700.0,21.0357,21.0357,21.0033,21.0033,11700.0
2006-01-09 11:25:00,32.37,32.4,32.36,32.38,7500.0,21.0098,21.0293,21.0033,21.0163,7500.0
2006-01-09 11:30:00,32.39,32.39,32.35,32.35,8800.0,21.0228,21.0228,20.9968,20.9968,8800.0
2006-01-09 11:35:00,32.36,32.36,32.35,32.36,10500.0,21.0033,21.0033,20.9968,21.0033,10500.0
2006-01-09 11:40:00,32.36,32.38,32.35,32.37,16700.0,21.0033,21.0163,20.9968,21.0098,16700.0
2006-01-09 11:45:00,32.37,32.38,32.35,32.37,10800.0,21.0098,21.0163,20.9968,21.0098,10800.0
2006-01-09 11:50:00,32.37,32.38,32.36,32.38,5800.0,21.0098,21.0163,21.0033,21.0163,5800.0
2006-01-09 11:55:00,32.38,32.39,32.36,32.39,19500.0,21.0163,21.0228,21.0033,21.0228,19500.0
2006-01-09 12:00:00,32.38,32.38,32.36,32.36,5900.0,21.0163,21.0163,21.0033,21.0033,5900.0
2006-01-09 12:05:00,32.36,32.39,32.36,32.39,10000.0,21.0033,21.0228,21.0033,21.0228,10000.0
2006-01-09 12:10:00,32.39,32.4,32.37,32.39,8400.0,21.0228,21.0293,21.0098,21.0228,8400.0
2006-01-09 12:15:00,32.38,32.4,32.37,32.37,12700.0,21.0163,21.0293,21.0098,21.0098,12700.0
2006-01-09 12:20:00,32.35,32.39,32.35,32.38,14300.0,20.9968,21.0228,20.9968,21.0163,14300.0
2006-01-09 12:25:00,32.37,32.4,32.37,32.4,6100.0,21.0098,21.0293,21.0098,21.0293,6100.0
2006-01-09 12:30:00,32.4,32.4,32.35,32.37,110400.0,21.0293,21.0293,20.9968,21.0098,110400.0
2006-01-09 12:35:00,32.37,32.39,32.35,32.36,42200.0,21.0098,21.0228,20.9968,21.0033,42200.0
2006-01-09 12:40:00,32.38,32.38,32.35,32.38,21900.0,21.0163,21.0163,20.9968,21.0163,21900.0
2006-01-09 12:45:00,32.38,32.39,32.36,32.38,10000.0,21.0163,21.0228,21.0033,21.0163,10000.0
2006-01-09 12:50:00,32.38,32.39,32.35,32.38,23000.0,21.0163,21.0228,20.9968,21.0163,23000.0
2006-01-09 12:55:00,32.39,32.39,32.35,32.36,9000.0,21.0228,21.0228,20.9968,21.0033,9000.0
2006-01-09 13:00:00,32.36,32.38,32.36,32.38,3600.0,21.0033,21.0163,21.0033,21.0163,3600.0
2006-01-09 13:05:00,32.38,32.38,32.34,32.37,7100.0,21.0163,21.0163,20.9903,21.0098,7100.0
2006-01-09 13:10:00,32.38,32.39,32.32,32.34,138800.0,21.0163,21.0228,20.9773,20.9903,138800.0
2006-01-09 13:15:00,32.36,32.39,32.36,32.37,21300.0,21.0033,21.0228,21.0033,21.0098,21300.0
2006-01-09 13:20:00,32.37,32.37,32.32,32.35,19400.0,21.0098,21.0098,20.9773,20.9968,19400.0
2006-01-09 13:25:00,32.36,32.39,32.35,32.38,63500.0,21.0033,21.0228,20.9968,21.0163,63500.0
2006-01-09 13:30:00,32.36,32.39,32.34,32.36,10100.0,21.0033,21.0228,20.9903,21.0033,10100.0
2006-01-09 13:35:00,32.36,32.39,32.32,32.38,13700.0,21.0033,21.0228,20.9773,21.0163,13700.0
2006-01-09 13:40:00,32.38,32.41,32.37,32.4,25300.0,21.0163,21.0357,21.0098,21.0293,25300.0
2006-01-09 13:45:00,32.4,32.46,32.39,32.45,56500.0,21.0293,21.0682,21.0228,21.0617,56500.0
2006-01-09 13:50:00,32.48,32.5,32.47,32.49,50200.0,21.0812,21.0942,21.0747,21.0877,50200.0
2006-01-09 13:55:00,32.5,32.5,32.47,32.48,33800.0,21.0942,21.0942,21.0747,21.0812,33800.0
2006-01-09 14:00:00,32.49,32.5,32.48,32.48,13900.0,21.0877,21.0942,21.0812,21.0812,13900.0
2006-01-09 14:05:00,32.49,32.51,32.48,32.5,78800.0,21.0877,21.1006,21.0812,21.0942,78800.0
2006-01-09 14:10:00,32.5,32.5,32.46,32.46,25100.0,21.0942,21.0942,21.0682,21.0682,25100.0
2006-01-09 14:15:00,32.45,32.47,32.43,32.43,65200.0,21.0617,21.0747,21.0487,21.0487,65200.0
2006-01-09 14:20:00,32.44,32.45,32.43,32.45,21800.0,21.0552,21.0617,21.0487,21.0617,21800.0
2006-01-09 14:25:00,32.45,32.45,32.43,32.43,16400.0,21.0617,21.0617,21.0487,21.0487,16400.0
2006-01-09 14:30:00,32.44,32.45,32.43,32.44,15900.0,21.0552,21.0617,21.0487,21.0552,15900.0
2006-01-09 14:35:00,32.44,32.45,32.42,32.45,13700.0,21.0552,21.0617,21.0422,21.0617,13700.0
2006-01-09 14:40:00,32.44,32.45,32.42,32.42,14700.0,21.0552,21.0617,21.0422,21.0422,14700.0
2006-01-09 14:45:00,32.42,32.42,32.4,32.4,18200.0,21.0422,21.0422,21.0293,21.0293,18200.0
2006-01-09 14:50:00,32.41,32.46,32.4,32.44,13300.0,21.0357,21.0682,21.0293,21.0552,13300.0
2006-01-09 14:55:00,32.44,32.45,32.43,32.44,14200.0,21.0552,21.0617,21.0487,21.0552,14200.0
2006-01-09 15:00:00,32.44,32.45,32.43,32.45,45500.0,21.0552,21.0617,21.0487,21.0617,45500.0
2006-01-09 15:05:00,32.45,32.46,32.43,32.44,35600.0,21.0617,21.0682,21.0487,21.0552,35600.0
2006-01-09 15:10:00,32.43,32.45,32.43,32.45,43400.0,21.0487,21.0617,21.0487,21.0617,43400.0
2006-01-09 15:15:00,32.45,32.5,32.44,32.47,40900.0,21.0617,21.0942,21.0552,21.0747,40900.0
2006-01-09 15:20:00,32.48,32.48,32.43,32.45,49800.0,21.0812,21.0812,21.0487,21.0617,49800.0
2006-01-09 15:25:00,32.44,32.44,32.42,32.42,49800.0,21.0552,21.0552,21.0422,21.0422,49800.0
2006-01-09 15:30:00,32.43,32.47,32.43,32.44,62900.0,21.0487,21.0747,21.0487,21.0552,62900.0
2006-01-09 15:35:00,32.43,32.45,32.4,32.44,43300.0,21.0487,21.0617,21.0293,21.0552,43300.0
2006-01-09 15:40:00,32.44,32.46,32.44,32.46,75900.0,21.0552,21.0682,21.0552,21.0682,75900.0
2006-01-09 15:45:00,32.46,32.5,32.46,32.49,75000.0,21.0682,21.0942,21.0682,21.0877,75000.0
2006-01-09 15:50:00,32.5,32.52,32.48,32.51,60200.0,21.0942,21.1071,21.0812,21.1006,60200.0
2006-01-09 15:55:00,32.51,32.55,32.49,32.51,102700.0,21.1006,21.1266,21.0877,21.1006,102700.0
2006-01-10 09:30:00,32.35,32.41,32.25,32.25,36000.0,20.9968,21.0357,20.9319,20.9319,36000.0
2006-01-10 09:35:00,32.25,32.25,32.13,32.2,67800.0,20.9319,20.9319,20.854,20.8994,67800.0
2006-01-10 09:40:00,32.19,32.2,32.17,32.19,26100.0,20.893,20.8994,20.88,20.893,26100.0
2006-01-10 09:45:00,32.17,32.22,32.15,32.21,269600.0,20.88,20.9124,20.867,20.9059,269600.0
2006-01-10 09:50:00,32.21,32.23,32.2,32.23,55400.0,20.9059,20.9189,20.8994,20.9189,55400.0
2006-01-10 09:55:00,32.24,32.24,32.16,32.17,68300.0,20.9254,20.9254,20.8735,20.88,68300.0
2006-01-10 10:00:00,32.17,32.18,32.11,32.14,120500.0,20.88,20.8865,20.841,20.8605,120500.0
2006-01-10 10:05:00,32.13,32.13,32.0,32.0,62400.0,20.854,20.854,20.7696,20.7696,62400.0
2006-01-10 10:10:00,31.99,32.0,31.91,31.91,65800.0,20.7631,20.7696,20.7112,20.7112,65800.0
2006-01-10 10:15:00,31.88,31.95,31.88,31.95,49500.0,20.6917,20.7372,20.6917,20.7372,49500.0
2006-01-10 10:20:00,31.95,32.05,31.92,32.02,187900.0,20.7372,20.8021,20.7177,20.7826,187900.0
2006-01-10 10:25:00,32.05,32.08,32.02,32.05,16200.0,20.8021,20.8216,20.7826,20.8021,16200.0
2006-01-10 10:30:00,32.04,32.05,32.0,32.0,28000.0,20.7956,20.8021,20.7696,20.7696,28000.0
2006-01-10 10:35:00,32.0,32.05,32.0,32.0,22500.0,20.7696,20.8021,20.7696,20.7696,22500.0
2006-01-10 10:40:00,32.01,32.02,32.0,32.01,15200.0,20.7761,20.7826,20.7696,20.7761,15200.0
2006-01-10 10:45:00,32.01,32.04,32.0,32.01,23400.0,20.7761,20.7956,20.7696,20.7761,23400.0
2006-01-10 10:50:00,32.01,32.03,31.99,32.0,85200.0,20.7761,20.7891,20.7631,20.7696,85200.0
2006-01-10 10:55:00,32.0,32.02,31.97,32.0,12200.0,20.7696,20.7826,20.7502,20.7696,12200.0
2006-01-10 11:00:00,32.0,32.07,32.0,32.06,26900.0,20.7696,20.8151,20.7696,20.8086,26900.0
2006-01-10 11:05:00,32.05,32.08,32.05,32.07,26300.0,20.8021,20.8216,20.8021,20.8151,26300.0
2006-01-10 11:10:00,32.07,32.09,32.06,32.09,16300.0,20.8151,20.828,20.8086,20.828,16300.0
2006-01-10 11:15:00,32.08,32.09,32.05,32.09,34800.0,20.8216,20.828,20.8021,20.828,34800.0
2006-01-10 11:20:00,32.09,32.13,32.08,32.12,17200.0,20.828,20.854,20.8216,20.8475,17200.0
2006-01-10 11:25:00,32.13,32.17,32.05,32.06,22800.0,20.854,20.88,20.8021,20.8086,22800.0
2006-01-10 11:30:00,32.06,32.11,32.04,32.11,14900.0,20.8086,20.841,20.7956,20.841,14900.0
2006-01-10 11:35:00,32.1,32.11,32.07,32.1,11700.0,20.8345,20.841,20.8151,20.8345,11700.0
2006-01-10 11:40:00,32.1,32.13,32.08,32.12,28700.0,20.8345,20.854,20.8216,20.8475,28700.0
2006-01-10 11:45:00,32.11,32.13,32.1,32.13,12900.0,20.841,20.854,20.8345,20.854,12900.0
2006-01-10 11:50:00,32.11,32.12,32.1,32.11,9800.0,20.841,20.8475,20.8345,20.841,9800.0
2006-01-10 11:55:00,32.11,32.12,32.1,32.12,12400.0,20.841,20.8475,20.8345,20.8475,12400.0
2006-01-10 12:00:00,32.1,32.12,32.1,32.11,17100.0,20.8345,20.8475,20.8345,20.841,17100.0
2006-01-10 12:05:00,32.1,32.11,32.03,32.04,15200.0,20.8345,20.841,20.7891,20.7956,15200.0
2006-01-10 12:10:00,32.02,32.07,32.02,32.04,21300.0,20.7826,20.8151,20.7826,20.7956,21300.0
2006-01-10 12:15:00,32.07,32.08,32.03,32.08,24600.0,20.8151,20.8216,20.7891,20.8216,24600.0
2006-01-10 12:20:00,32.07,32.11,32.03,32.03,26000.0,20.8151,20.841,20.7891,20.7891,26000.0
2006-01-10 12:25:00,32.04,32.08,32.03,32.05,26300.0,20.7956,20.8216,20.7891,20.8021,26300.0
2006-01-10 12:30:00,32.04,32.06,32.03,32.06,29500.0,20.7956,20.8086,20.7891,20.8086,29500.0
2006-01-10 12:35:00,32.06,32.12,32.04,32.12,21500.0,20.8086,20.8475,20.7956,20.8475,21500.0
2006-01-10 12:40:00,32.1,32.11,32.05,32.09,20700.0,20.8345,20.841,20.8021,20.828,20700.0
2006-01-10 12:45:00,32.09,32.12,32.06,32.11,23000.0,20.828,20.8475,20.8086,20.841,23000.0
2006-01-10 12:50:00,32.11,32.15,32.09,32.14,43400.0,20.841,20.867,20.828,20.8605,43400.0
2006-01-10 12:55:00,32.14,32.15,32.14,32.14,30100.0,20.8605,20.867,20.8605,20.8605,30100.0
2006-01-10 13:00:00,32.15,32.21,32.15,32.21,18200.0,20.867,20.9059,20.867,20.9059,18200.0
2006-01-10 13:05:00,32.2,32.26,32.2,32.26,59900.0,20.8994,20.9384,20.8994,20.9384,59900.0
2006-01-10 13:10:00,32.25,32.25,32.21,32.24,28000.0,20.9319,20.9319,20.9059,20.9254,28000.0
2006-01-10 13:15:00,32.22,32.25,32.21,32.24,41800.0,20.9124,20.9319,20.9059,20.9254,41800.0
2006-01-10 13:20:00,32.25,32.26,32.22,32.22,27900.0,20.9319,20.9384,20.9124,20.9124,27900.0
2006-01-10 13:25:00,32.2,32.21,32.15,32.19,125000.0,20.8994,20.9059,20.867,20.893,125000.0
2006-01-10 13:30:00,32.2,32.21,32.16,32.18,97300.0,20.8994,20.9059,20.8735,20.8865,97300.0
2006-01-10 13:35:00,32.19,32.19,32.15,32.15,39100.0,20.893,20.893,20.867,20.867,39100.0
2006-01-10 13:40:00,32.16,32.2,32.15,32.2,74400.0,20.8735,20.8994,20.867,20.8994,74400.0
2006-01-10 13:45:00,32.2,32.22,32.17,32.19,31200.0,20.8994,20.9124,20.88,20.893,31200.0
2006-01-10 13:50:00,32.18,32.19,32.14,32.19,19400.0,20.8865,20.893,20.8605,20.893,19400.0
2006-01-10 13:55:00,32.18,32.18,32.12,32.17,35700.0,20.8865,20.8865,20.8475,20.88,35700.0
2006-01-10 14:00:00,32.17,32.18,32.16,32.18,27000.0,20.88,20.8865,20.8735,20.8865,27000.0
2006-01-10 14:05:00,32.17,32.18,32.14,32.15,19800.0,20.88,20.8865,20.8605,20.867,19800.0
2006-01-10 14:10:00,32.17,32.18,32.16,32.18,16400.0,20.88,20.8865,20.8735,20.8865,16400.0
2006-01-10 14:15:00,32.17,32.18,32.14,32.14,31100.0,20.88,20.8865,20.8605,20.8605,31100.0
2006-01-10 14:20:00,32.14,32.16,32.13,32.15,22500.0,20.8605,20.8735,20.854,20.867,22500.0
2006-01-10 14:25:00,32.14,32.15,32.08,32.13,18900.0,20.8605,20.867,20.8216,20.854,18900.0
2006-01-10 14:30:00,32.1,32.14,32.09,32.13,17700.0,20.8345,20.8605,20.828,20.854,17700.0
2006-01-10 14:35:00,32.13,32.15,32.12,32.13,24300.0,20.854,20.867,20.8475,20.854,24300.0
2006-01-10 14:40:00,32.14,32.16,32.11,32.13,44200.0,20.8605,20.8735,20.841,20.854,44200.0
2006-01-10 14:45:00,32.13,32.14,32.1,32.13,34400.0,20.854,20.8605,20.8345,20.854,34400.0
2006-01-10 14:50:00,32.1,32.12,32.05,32.12,22700.0,20.8345,20.8475,20.8021,20.8475,22700.0
2006-01-10 14:55:00,32.12,32.14,32.1,32.11,15400.0,20.8475,20.8605,20.8345,20.841,15400.0
2006-01-10 15:00:00,32.13,32.15,32.11,32.14,12000.0,20.854,20.867,20.841,20.8605,12000.0
2006-01-10 15:05:00,32.14,32.14,32.11,32.14,20600.0,20.8605,20.8605,20.841,20.8605,20600.0
2006-01-10 15:10:00,32.11,32.11,32.07,32.11,75400.0,20.841,20.841,20.8151,20.841,75400.0
2006-01-10 15:15:00,32.11,32.11,32.06,32.11,31500.0,20.841,20.841,20.8086,20.841,31500.0
2006-01-10 15:20:00,32.1,32.11,32.07,32.07,50900.0,20.8345,20.841,20.8151,20.8151,50900.0
2006-01-10 15:25:00,32.09,32.11,32.06,32.07,52400.0,20.828,20.841,20.8086,20.8151,52400.0
2006-01-10 15:30:00,32.07,32.11,32.07,32.1,43000.0,20.8151,20.841,20.8151,20.8345,43000.0
2006-01-10 15:35:00,32.09,32.1,32.08,32.09,36800.0,20.828,20.8345,20.8216,20.828,36800.0
2006-01-10 15:40:00,32.08,32.1,32.08,32.1,68900.0,20.8216,20.8345,20.8216,20.8345,68900.0
2006-01-10 15:45:00,32.1,32.16,32.1,32.15,23300.0,20.8345,20.8735,20.8345,20.867,23300.0
2006-01-10 15:50:00,32.15,32.2,32.15,32.18,88500.0,20.867,20.8994,20.867,20.8865,88500.0
2006-01-10 15:55:00,32.18,32.19,32.13,32.15,43700.0,20.8865,20.893,20.854,20.867,43700.0
2006-01-11 09:30:00,32.29,32.43,32.27,32.4,44600.0,20.9579,21.0487,20.9449,21.0293,44600.0
2006-01-11 09:35:00,32.4,32.44,32.28,32.37,26400.0,21.0293,21.0552,20.9514,21.0098,26400.0
2006-01-11 09:40:00,32.37,32.39,32.28,32.37,17000.0,21.0098,21.0228,20.9514,21.0098,17000.0
2006-01-11 09:45:00,32.36,32.4,32.36,32.39,48000.0,21.0033,21.0293,21.0033,21.0228,48000.0
2006-01-11 09:50:00,32.39,32.44,32.38,32.43,32200.0,21.0228,21.0552,21.0163,21.0487,32200.0
2006-01-11 09:55:00,32.43,32.43,32.33,32.33,34000.0,21.0487,21.0487,20.9838,20.9838,34000.0
2006-01-11 10:00:00,32.33,32.33,32.3,32.31,15700.0,20.9838,20.9838,20.9643,20.9708,15700.0
2006-01-11 10:05:00,32.32,32.34,32.3,32.33,21100.0,20.9773,20.9903,20.9643,20.9838,21100.0
2006-01-11 10:10:00,32.32,32.34,32.31,32.34,16400.0,20.9773,20.9903,20.9708,20.9903,16400.0
2006-01-11 10:15:00,32.33,32.35,32.33,32.35,15500.0,20.9838,20.9968,20.9838,20.9968,15500.0
2006-01-11 10:20:00,32.35,32.37,32.33,32.37,31300.0,20.9968,21.0098,20.9838,21.0098,31300.0
2006-01-11 10:25:00,32.38,32.4,32.34,32.37,15600.0,21.0163,21.0293,20.9903,21.0098,15600.0
2006-01-11 10:30:00,32.37,32.4,32.36,32.39,35200.0,21.0098,21.0293,21.0033,21.0228,35200.0
2006-01-11 10:35:00,32.39,32.4,32.37,32.39,17900.0,21.0228,21.0293,21.0098,21.0228,17900.0
2006-01-11 10:40:00,32.39,32.41,32.39,32.4,86600.0,21.0228,21.0357,21.0228,21.0293,86600.0
2006-01-11 10:45:00,32.4,32.47,32.39,32.46,19400.0,21.0293,21.0747,21.0228,21.0682,19400.0
2006-01-11 10:50:00,32.46,32.46,32.39,32.4,39300.0,21.0682,21.0682,21.0228,21.0293,39300.0
2006-01-11 10:55:00,32.4,32.4,32.38,32.38,21400.0,21.0293,21.0293,21.0163,21.0163,21400.0
2006-01-11 11:00:00,32.39,32.4,32.38,32.4,67800.0,21.0228,21.0293,21.0163,21.0293,67800.0
2006-01-11 11:05:00,32.4,32.41,32.35,32.37,18600.0,21.0293,21.0357,20.9968,21.0098,18600.0
2006-01-11 11:10:00,32.37,32.4,32.37,32.4,91100.0,21.0098,21.0293,21.0098,21.0293,91100.0
2006-01-11 11:15:00,32.4,32.4,32.39,32.4,81000.0,21.0293,21.0293,21.0228,21.0293,81000.0
2006-01-11 11:20:00,32.39,32.4,32.38,32.38,14500.0,21.0228,21.0293,21.0163,21.0163,14500.0
2006-01-11 11:25:00,32.38,32.4,32.37,32.4,25000.0,21.0163,21.0293,21.0098,21.0293,25000.0
2006-01-11 11:30:00,32.4,32.42,32.39,32.41,36300.0,21.0293,21.0422,21.0228,21.0357,36300.0
2006-01-11 11:35:00,32.42,32.49,32.42,32.45,46500.0,21.0422,21.0877,21.0422,21.0617,46500.0
2006-01-11 11:40:00,32.44,32.48,32.44,32.48,23000.0,21.0552,21.0812,21.0552,21.0812,23000.0
2006-01-11 11:45:00,32.5,32.57,32.47,32.5,188300.0,21.0942,21.1396,21.0747,21.0942,188300.0
2006-01-11 11:50:00,32.51,32.52,32.5,32.5,37200.0,21.1006,21.1071,21.0942,21.0942,37200.0
2006-01-11 11:55:00,32.5,32.51,32.46,32.48,46300.0,21.0942,21.1006,21.0682,21.0812,46300.0
2006-01-11 12:00:00,32.49,32.52,32.48,32.52,17600.0,21.0877,21.1071,21.0812,21.1071,17600.0
2006-01-11 12:05:00,32.52,32.57,32.52,32.57,14700.0,21.1071,21.1396,21.1071,21.1396,14700.0
2006-01-11 12:10:00,32.56,32.58,32.5,32.5,83000.0,21.1331,21.1461,21.0942,21.0942,83000.0
2006-01-11 12:15:00,32.5,32.55,32.5,32.54,24800.0,21.0942,21.1266,21.0942,21.1201,24800.0
2006-01-11 12:20:00,32.54,32.56,32.54,32.56,36800.0,21.1201,21.1331,21.1201,21.1331,36800.0
2006-01-11 12:25:00,32.56,32.6,32.55,32.55,110100.0,21.1331,21.1591,21.1266,21.1266,110100.0
2006-01-11 12:30:00,32.55,32.59,32.54,32.59,30000.0,21.1266,21.1526,21.1201,21.1526,30000.0
2006-01-11 12:35:00,32.59,32.59,32.57,32.59,14200.0,21.1526,21.1526,21.1396,21.1526,14200.0
2006-01-11 12:40:00,32.59,32.65,32.59,32.65,46800.0,21.1526,21.1915,21.1526,21.1915,46800.0
2006-01-11 12:45:00,32.65,32.69,32.64,32.67,63400.0,21.1915,21.2175,21.185,21.2045,63400.0
2006-01-11 12:50:00,32.67,32.7,32.66,32.7,33200.0,21.2045,21.224,21.198,21.224,33200.0
2006-01-11 12:55:00,32.69,32.69,32.63,32.63,16000.0,21.2175,21.2175,21.1785,21.1785,16000.0
2006-01-11 13:00:00,32.64,32.64,32.6,32.6,26700.0,21.185,21.185,21.1591,21.1591,26700.0
2006-01-11 13:05:00,32.61,32.63,32.55,32.55,15600.0,21.1656,21.1785,21.1266,21.1266,15600.0
2006-01-11 13:10:00,32.56,32.56,32.53,32.53,15100.0,21.1331,21.1331,21.1136,21.1136,15100.0
2006-01-11 13:15:00,32.54,32.54,32.52,32.53,7800.0,21.1201,21.1201,21.1071,21.1136,7800.0
2006-01-11 13:20:00,32.53,32.56,32.53,32.56,11500.0,21.1136,21.1331,21.1136,21.1331,11500.0
2006-01-11 13:25:00,32.56,32.57,32.56,32.57,4800.0,21.1331,21.1396,21.1331,21.1396,4800.0
2006-01-11 13:30:00,32.57,32.58,32.56,32.56,14500.0,21.1396,21.1461,21.1331,21.1331,14500.0
2006-01-11 13:35:00,32.58,32.58,32.51,32.52,19500.0,21.1461,21.1461,21.1006,21.1071,19500.0
2006-01-11 13:40:00,32.51,32.58,32.51,32.57,9400.0,21.1006,21.1461,21.1006,21.1396,9400.0
2006-01-11 13:45:00,32.57,32.58,32.56,32.58,19100.0,21.1396,21.1461,21.1331,21.1461,19100.0
2006-01-11 13:50:00,32.59,32.6,32.55,32.55,20100.0,21.1526,21.1591,21.1266,21.1266,20100.0
2006-01-11 13:55:00,32.55,32.6,32.55,32.6,12200.0,21.1266,21.1591,21.1266,21.1591,12200.0
2006-01-11 14:00:00,32.6,32.6,32.59,32.59,7700.0,21.1591,21.1591,21.1526,21.1526,7700.0
2006-01-11 14:05:00,32.6,32.62,32.59,32.62,37800.0,21.1591,21.172,21.1526,21.172,37800.0
2006-01-11 14:10:00,32.62,32.65,32.61,32.61,36700.0,21.172,21.1915,21.1656,21.1656,36700.0
2006-01-11 14:15:00,32.6,32.62,32.59,32.6,25500.0,21.1591,21.172,21.1526,21.1591,25500.0
2006-01-11 14:20:00,32.6,32.65,32.6,32.64,9600.0,21.1591,21.1915,21.1591,21.185,9600.0
2006-01-11 14:25:00,32.64,32.66,32.63,32.65,98900.0,21.185,21.198,21.1785,21.1915,98900.0
2006-01-11 14:30:00,32.64,32.67,32.63,32.67,12500.0,21.185,21.2045,21.1785,21.2045,12500.0
2006-01-11 14:35:00,32.67,32.7,32.67,32.7,8100.0,21.2045,21.224,21.2045,21.224,8100.0
2006-01-11 14:40:00,32.69,32.72,32.69,32.72,16100.0,21.2175,21.2369,21.2175,21.2369,16100.0
2006-01-11 14:45:00,32.72,32.72,32.7,32.71,31300.0,21.2369,21.2369,21.224,21.2305,31300.0
2006-01-11 14:50:00,32.7,32.71,32.68,32.68,17900.0,21.224,21.2305,21.211,21.211,17900.0
2006-01-11 14:55:00,32.67,32.7,32.67,32.69,8300.0,21.2045,21.224,21.2045,21.2175,8300.0
2006-01-11 15:00:00,32.69,32.71,32.67,32.67,15300.0,21.2175,21.2305,21.2045,21.2045,15300.0
2006-01-11 15:05:00,32.67,32.67,32.64,32.64,17400.0,21.2045,21.2045,21.185,21.185,17400.0
2006-01-11 15:10:00,32.63,32.64,32.62,32.64,7500.0,21.1785,21.185,21.172,21.185,7500.0
2006-01-11 15:15:00,32.63,32.64,32.62,32.64,12400.0,21.1785,21.185,21.172,21.185,12400.0
2006-01-11 15:20:00,32.64,32.64,32.62,32.63,16600.0,21.185,21.185,21.172,21.1785,16600.0
2006-01-11 15:25:00,32.63,32.64,32.61,32.63,16800.0,21.1785,21.185,21.1656,21.1785,16800.0
2006-01-11 15:30:00,32.63,32.64,32.63,32.64,13800.0,21.1785,21.185,21.1785,21.185,13800.0
2006-01-11 15:35:00,32.64,32.66,32.62,32.64,32600.0,21.185,21.198,21.172,21.185,32600.0
2006-01-11 15:40:00,32.64,32.65,32.63,32.65,17700.0,21.185,21.1915,21.1785,21.1915,17700.0
2006-01-11 15:45:00,32.64,32.66,32.62,32.65,115400.0,21.185,21.198,21.172,21.1915,115400.0
2006-01-11 15:50:00,32.64,32.67,32.63,32.66,27900.0,21.185,21.2045,21.1785,21.198,27900.0
2006-01-11 15:55:00,32.67,32.72,32.67,32.7,53600.0,21.2045,21.2369,21.2045,21.224,53600.0
2006-01-12 09:30:00,32.53,32.53,32.35,32.45,65000.0,21.1136,21.1136,20.9968,21.0617,65000.0
2006-01-12 09:35:00,32.44,32.56,32.44,32.55,19500.0,21.0552,21.1331,21.0552,21.1266,19500.0
2006-01-12 09:40:00,32.54,32.56,32.53,32.55,62800.0,21.1201,21.1331,21.1136,21.1266,62800.0
2006-01-12 09:45:00,32.54,32.57,32.49,32.51,26000.0,21.1201,21.1396,21.0877,21.1006,26000.0
2006-01-12 09:50:00,32.5,32.55,32.49,32.51,62400.0,21.0942,21.1266,21.0877,21.1006,62400.0
2006-01-12 09:55:00,32.5,32.5,32.46,32.47,35200.0,21.0942,21.0942,21.0682,21.0747,35200.0
2006-01-12 10:00:00,32.47,32.49,32.45,32.49,29900.0,21.0747,21.0877,21.0617,21.0877,29900.0
2006-01-12 10:05:00,32.48,32.5,32.45,32.47,30000.0,21.0812,21.0942,21.0617,21.0747,30000.0
2006-01-12 10:10:00,32.47,32.48,32.44,32.44,28900.0,21.0747,21.0812,21.0552,21.0552,28900.0
2006-01-12 10:15:00,32.43,32.45,32.42,32.43,32200.0,21.0487,21.0617,21.0422,21.0487,32200.0
2006-01-12 10:20:00,32.42,32.42,32.33,32.35,43800.0,21.0422,21.0422,20.9838,20.9968,43800.0
2006-01-12 10:25:00,32.35,32.35,32.29,32.31,77600.0,20.9968,20.9968,20.9579,20.9708,77600.0
2006-01-12 10:30:00,32.31,32.35,32.31,32.33,38100.0,20.9708,20.9968,20.9708,20.9838,38100.0
2006-01-12 10:35:00,32.33,32.37,32.32,32.37,38200.0,20.9838,21.0098,20.9773,21.0098,38200.0
2006-01-12 10:40:00,32.36,32.39,32.36,32.39,57700.0,21.0033,21.0228,21.0033,21.0228,57700.0
2006-01-12 10:45:00,32.4,32.43,32.39,32.42,6900.0,21.0293,21.0487,21.0228,21.0422,6900.0
2006-01-12 10:50:00,32.41,32.42,32.4,32.42,16200.0,21.0357,21.0422,21.0293,21.0422,16200.0
2006-01-12 10:55:00,32.42,32.45,32.41,32.41,9900.0,21.0422,21.0617,21.0357,21.0357,9900.0
2006-01-12 11:00:00,32.41,32.46,32.39,32.44,11000.0,21.0357,21.0682,21.0228,21.0552,11000.0
2006-01-12 11:05:00,32.44,32.44,32.37,32.4,13600.0,21.0552,21.0552,21.0098,21.0293,13600.0
2006-01-12 11:10:00,32.42,32.42,32.38,32.41,14600.0,21.0422,21.0422,21.0163,21.0357,14600.0
2006-01-12 11:15:00,32.41,32.42,32.39,32.4,188500.0,21.0357,21.0422,21.0228,21.0293,188500.0
2006-01-12 11:20:00,32.4,32.46,32.4,32.44,29200.0,21.0293,21.0682,21.0293,21.0552,29200.0
2006-01-12 11:25:00,32.44,32.47,32.42,32.42,5100.0,21.0552,21.0747,21.0422,21.0422,5100.0
2006-01-12 11:30:00,32.43,32.49,32.43,32.46,10300.0,21.0487,21.0877,21.0487,21.0682,10300.0
2006-01-12 11:35:00,32.46,32.47,32.42,32.43,7100.0,21.0682,21.0747,21.0422,21.0487,7100.0
2006-01-12 11:40:00,32.42,32.47,32.41,32.45,19100.0,21.0422,21.0747,21.0357,21.0617,19100.0
2006-01-12 11:45:00,32.44,32.48,32.43,32.47,15800.0,21.0552,21.0812,21.0487,21.0747,15800.0
2006-01-12 11:50:00,32.48,32.49,32.47,32.48,14100.0,21.0812,21.0877,21.0747,21.0812,14100.0
2006-01-12 11:55:00,32.49,32.52,32.48,32.5,77700.0,21.0877,21.1071,21.0812,21.0942,77700.0
2006-01-12 12:00:00,32.5,32.56,32.49,32.54,47400.0,21.0942,21.1331,21.0877,21.1201,47400.0
2006-01-12 12:05:00,32.55,32.6,32.53,32.6,59200.0,21.1266,21.1591,21.1136,21.1591,59200.0
2006-01-12 12:10:00,32.6,32.6,32.56,32.58,60300.0,21.1591,21.1591,21.1331,21.1461,60300.0
2006-01-12 12:15:00,32.58,32.6,32.58,32.6,10700.0,21.1461,21.1591,21.1461,21.1591,10700.0
2006-01-12 12:20:00,32.6,32.61,32.55,32.55,29600.0,21.1591,21.1656,21.1266,21.1266,29600.0
2006-01-12 12:25:00,32.56,32.56,32.48,32.51,26700.0,21.1331,21.1331,21.0812,21.1006,26700.0
2006-01-12 12:30:00,32.5,32.51,32.44,32.45,32500.0,21.0942,21.1006,21.0552,21.0617,32500.0
2006-01-12 12:35:00,32.44,32.47,32.44,32.47,38800.0,21.0552,21.0747,21.0552,21.0747,38800.0
2006-01-12 12:40:00,32.47,32.49,32.46,32.46,9400.0,21.0747,21.0877,21.0682,21.0682,9400.0
2006-01-12 12:45:00,32.46,32.47,32.43,32.44,11500.0,21.0682,21.0747,21.0487,21.0552,11500.0
2006-01-12 12:50:00,32.44,32.47,32.44,32.45,56300.0,21.0552,21.0747,21.0552,21.0617,56300.0
2006-01-12 12:55:00,32.45,32.46,32.42,32.42,30500.0,21.0617,21.0682,21.0422,21.0422,30500.0
2006-01-12 13:00:00,32.42,32.42,32.37,32.37,126400.0,21.0422,21.0422,21.0098,21.0098,126400.0
2006-01-12 13:05:00,32.37,32.4,32.36,32.37,11800.0,21.0098,21.0293,21.0033,21.0098,11800.0
2006-01-12 13:10:00,32.37,32.38,32.37,32.37,14300.0,21.0098,21.0163,21.0098,21.0098,14300.0
2006-01-12 13:15:00,32.38,32.39,32.37,32.39,15400.0,21.0163,21.0228,21.0098,21.0228,15400.0
2006-01-12 13:20:00,32.39,32.4,32.37,32.38,4900.0,21.0228,21.0293,21.0098,21.0163,4900.0
2006-01-12 13:25:00,32.37,32.37,32.34,32.36,26500.0,21.0098,21.0098,20.9903,21.0033,26500.0
2006-01-12 13:30:00,32.36,32.4,32.36,32.39,7300.0,21.0033,21.0293,21.0033,21.0228,7300.0
2006-01-12 13:35:00,32.39,32.4,32.38,32.4,6900.0,21.0228,21.0293,21.0163,21.0293,6900.0
2006-01-12 13:40:00,32.4,32.4,32.38,32.39,4000.0,21.0293,21.0293,21.0163,21.0228,4000.0
2006-01-12 13:45:00,32.39,32.41,32.38,32.41,8700.0,21.0228,21.0357,21.0163,21.0357,8700.0
2006-01-12 13:50:00,32.4,32.4,32.37,32.37,56900.0,21.0293,21.0293,21.0098,21.0098,56900.0
2006-01-12 13:55:00,32.37,32.37,32.29,32.32,9700.0,21.0098,21.0098,20.9579,20.9773,9700.0
2006-01-12 14:00:00,32.31,32.34,32.3,32.3,16700.0,20.9708,20.9903,20.9643,20.9643,16700.0
2006-01-12 14:05:00,32.31,32.31,32.28,32.28,80200.0,20.9708,20.9708,20.9514,20.9514,80200.0
2006-01-12 14:10:00,32.28,32.3,32.22,32.22,16200.0,20.9514,20.9643,20.9124,20.9124,16200.0
2006-01-12 14:15:00,32.23,32.23,32.2,32.21,68700.0,20.9189,20.9189,20.8994,20.9059,68700.0
2006-01-12 14:20:00,32.23,32.24,32.12,32.14,54900.0,20.9189,20.9254,20.8475,20.8605,54900.0
2006-01-12 14:25:00,32.14,32.2,32.14,32.2,31100.0,20.8605,20.8994,20.8605,20.8994,31100.0
2006-01-12 14:30:00,32.2,32.22,32.18,32.18,27300.0,20.8994,20.9124,20.8865,20.8865,27300.0
2006-01-12 14:35:00,32.18,32.18,32.14,32.17,52500.0,20.8865,20.8865,20.8605,20.88,52500.0
2006-01-12 14:40:00,32.17,32.19,32.17,32.18,7000.0,20.88,20.893,20.88,20.8865,7000.0
2006-01-12 14:45:00,32.18,32.18,32.15,32.16,18600.0,20.8865,20.8865,20.867,20.8735,18600.0
2006-01-12 14:50:00,32.16,32.18,32.11,32.12,31700.0,20.8735,20.8865,20.841,20.8475,31700.0
2006-01-12 14:55:00,32.11,32.13,32.09,32.13,29600.0,20.841,20.854,20.828,20.854,29600.0
2006-01-12 15:00:00,32.13,32.13,32.09,32.12,12700.0,20.854,20.854,20.828,20.8475,12700.0
2006-01-12 15:05:00,32.13,32.14,32.12,32.14,8300.0,20.854,20.8605,20.8475,20.8605,8300.0
2006-01-12 15:10:00,32.13,32.17,32.13,32.17,10900.0,20.854,20.88,20.854,20.88,10900.0
2006-01-12 15:15:00,32.17,32.17,32.15,32.17,11300.0,20.88,20.88,20.867,20.88,11300.0
2006-01-12 15:20:00,32.17,32.2,32.17,32.17,16900.0,20.88,20.8994,20.88,20.88,16900.0
2006-01-12 15:25:00,32.17,32.19,32.16,32.18,8900.0,20.88,20.893,20.8735,20.8865,8900.0
2006-01-12 15:30:00,32.17,32.18,32.16,32.16,18800.0,20.88,20.8865,20.8735,20.8735,18800.0
2006-01-12 15:35:00,32.16,32.17,32.14,32.17,27000.0,20.8735,20.88,20.8605,20.88,27000.0
2006-01-12 15:40:00,32.16,32.17,32.06,32.06,52600.0,20.8735,20.88,20.8086,20.8086,52600.0
2006-01-12 15:45:00,32.07,32.07,31.94,31.97,101700.0,20.8151,20.8151,20.7307,20.7502,101700.0
2006-01-12 15:50:00,31.98,32.05,31.97,32.05,47900.0,20.7567,20.8021,20.7502,20.8021,47900.0
2006-01-12 15:55:00,32.04,32.09,32.03,32.03,69300.0,20.7956,20.828,20.7891,20.7891,69300.0
2006-01-13 09:30:00,32.16,32.22,32.1,32.16,31900.0,20.8735,20.9124,20.8345,20.8735,31900.0
2006-01-13 09:35:00,32.11,32.39,32.1,32.33,19700.0,20.841,21.0228,20.8345,20.9838,19700.0
2006-01-13 09:40:00,32.32,32.36,32.23,32.26,20400.0,20.9773,21.0033,20.9189,20.9384,20400.0
2006-01-13 09:45:00,32.27,32.3,32.25,32.27,46100.0,20.9449,20.9643,20.9319,20.9449,46100.0
2006-01-13 09:50:00,32.29,32.3,32.27,32.3,32400.0,20.9579,20.9643,20.9449,20.9643,32400.0
2006-01-13 09:55:00,32.29,32.32,32.26,32.3,96600.0,20.9579,20.9773,20.9384,20.9643,96600.0
2006-01-13 10:00:00,32.28,32.32,32.27,32.32,22700.0,20.9514,20.9773,20.9449,20.9773,22700.0
2006-01-13 10:05:00,32.32,32.36,32.32,32.36,25300.0,20.9773,21.0033,20.9773,21.0033,25300.0
2006-01-13 10:10:00,32.35,32.35,32.29,32.29,12000.0,20.9968,20.9968,20.9579,20.9579,12000.0
2006-01-13 10:15:00,32.28,32.3,32.28,32.3,11500.0,20.9514,20.9643,20.9514,20.9643,11500.0
2006-01-13 10:20:00,32.33,32.39,32.31,32.35,29300.0,20.9838,21.0228,20.9708,20.9968,29300.0
2006-01-13 10:25:00,32.35,32.36,32.33,32.36,20800.0,20.9968,21.0033,20.9838,21.0033,20800.0
2006-01-13 10:30:00,32.35,32.35,32.29,32.3,15800.0,20.9968,20.9968,20.9579,20.9643,15800.0
2006-01-13 10:35:00,32.29,32.3,32.28,32.29,7900.0,20.9579,20.9643,20.9514,20.9579,7900.0
2006-01-13 10:40:00,32.29,32.29,32.25,32.27,13900.0,20.9579,20.9579,20.9319,20.9449,13900.0
2006-01-13 10:45:00,32.27,32.27,32.25,32.25,6700.0,20.9449,20.9449,20.9319,20.9319,6700.0
2006-01-13 10:50:00,32.25,32.29,32.25,32.29,12900.0,20.9319,20.9579,20.9319,20.9579,12900.0
2006-01-13 10:55:00,32.29,32.3,32.28,32.29,13900.0,20.9579,20.9643,20.9514,20.9579,13900.0
2006-01-13 11:00:00,32.28,32.3,32.28,32.29,116100.0,20.9514,20.9643,20.9514,20.9579,116100.0
2006-01-13 11:05:00,32.29,32.3,32.26,32.28,14700.0,20.9579,20.9643,20.9384,20.9514,14700.0
2006-01-13 11:10:00,32.27,32.3,32.26,32.29,31600.0,20.9449,20.9643,20.9384,20.9579,31600.0
2006-01-13 11:15:00,32.29,32.3,32.28,32.29,25300.0,20.9579,20.9643,20.9514,20.9579,25300.0
2006-01-13 11:20:00,32.29,32.29,32.27,32.28,12700.0,20.9579,20.9579,20.9449,20.9514,12700.0
2006-01-13 11:25:00,32.28,32.29,32.27,32.29,12200.0,20.9514,20.9579,20.9449,20.9579,12200.0
2006-01-13 11:30:00,32.29,32.31,32.28,32.29,100600.0,20.9579,20.9708,20.9514,20.9579,100600.0
2006-01-13 11:35:00,32.29,32.3,32.29,32.29,11900.0,20.9579,20.9643,20.9579,20.9579,11900.0
2006-01-13 11:40:00,32.3,32.3,32.28,32.28,11100.0,20.9643,20.9643,20.9514,20.9514,11100.0
2006-01-13 11:45:00,32.28,32.28,32.26,32.26,12600.0,20.9514,20.9514,20.9384,20.9384,12600.0
2006-01-13 11:50:00,32.26,32.27,32.22,32.22,16200.0,20.9384,20.9449,20.9124,20.9124,16200.0
2006-01-13 11:55:00,32.23,32.24,32.19,32.19,18800.0,20.9189,20.9254,20.893,20.893,18800.0
2006-01-13 12:00:00,32.19,32.2,32.18,32.19,11000.0,20.893,20.8994,20.8865,20.893,11000.0
2006-01-13 12:05:00,32.19,32.22,32.18,32.2,18000.0,20.893,20.9124,20.8865,20.8994,18000.0
2006-01-13 12:10:00,32.21,32.21,32.19,32.19,9400.0,20.9059,20.9059,20.893,20.893,9400.0
2006-01-13 12:15:00,32.2,32.2,32.19,32.2,4600.0,20.8994,20.8994,20.893,20.8994,4600.0
2006-01-13 12:20:00,32.19,32.19,32.18,32.18,10000.0,20.893,20.893,20.8865,20.8865,10000.0
2006-01-13 12:25:00,32.18,32.18,32.16,32.17,6000.0,20.8865,20.8865,20.8735,20.88,6000.0
2006-01-13 12:30:00,32.17,32.17,32.15,32.16,5600.0,20.88,20.88,20.867,20.8735,5600.0
2006-01-13 12:35:00,32.16,32.17,32.15,32.16,9700.0,20.8735,20.88,20.867,20.8735,9700.0
2006-01-13 12:40:00,32.16,32.16,32.1,32.1,10100.0,20.8735,20.8735,20.8345,20.8345,10100.0
2006-01-13 12:45:00,32.1,32.1,32.01,32.01,14700.0,20.8345,20.8345,20.7761,20.7761,14700.0
2006-01-13 12:50:00,32.0,32.02,31.98,31.98,24800.0,20.7696,20.7826,20.7567,20.7567,24800.0
2006-01-13 12:55:00,31.98,31.99,31.96,31.97,8900.0,20.7567,20.7631,20.7437,20.7502,8900.0
2006-01-13 13:00:00,31.98,31.98,31.96,31.97,19500.0,20.7567,20.7567,20.7437,20.7502,19500.0
2006-01-13 13:05:00,31.97,31.99,31.95,31.98,15900.0,20.7502,20.7631,20.7372,20.7567,15900.0
2006-01-13 13:10:00,31.98,32.0,31.98,32.0,12800.0,20.7567,20.7696,20.7567,20.7696,12800.0
2006-01-13 13:15:00,32.0,32.0,31.97,31.97,14100.0,20.7696,20.7696,20.7502,20.7502,14100.0
2006-01-13 13:20:00,31.99,31.99,31.98,31.98,7000.0,20.7631,20.7631,20.7567,20.7567,7000.0
2006-01-13 13:25:00,31.98,32.02,31.98,31.98,17400.0,20.7567,20.7826,20.7567,20.7567,17400.0
2006-01-13 13:30:00,31.98,31.98,31.96,31.96,7000.0,20.7567,20.7567,20.7437,20.7437,7000.0
2006-01-13 13:35:00,31.97,31.97,31.92,31.93,11600.0,20.7502,20.7502,20.7177,20.7242,11600.0
2006-01-13 13:40:00,31.92,31.93,31.91,31.93,13400.0,20.7177,20.7242,20.7112,20.7242,13400.0
2006-01-13 13:45:00,31.92,31.92,31.9,31.91,15900.0,20.7177,20.7177,20.7047,20.7112,15900.0
2006-01-13 13:50:00,31.92,31.92,31.91,31.92,7300.0,20.7177,20.7177,20.7112,20.7177,7300.0
2006-01-13 13:55:00,31.92,32.01,31.91,32.01,22700.0,20.7177,20.7761,20.7112,20.7761,22700.0
2006-01-13 14:00:00,32.02,32.02,31.99,31.99,16800.0,20.7826,20.7826,20.7631,20.7631,16800.0
2006-01-13 14:05:00,32.0,32.0,31.97,31.98,3700.0,20.7696,20.7696,20.7502,20.7567,3700.0
2006-01-13 14:10:00,31.99,32.0,31.94,31.94,16700.0,20.7631,20.7696,20.7307,20.7307,16700.0
2006-01-13 14:15:00,31.94,32.0,31.94,32.0,14700.0,20.7307,20.7696,20.7307,20.7696,14700.0
2006-01-13 14:20:00,32.0,32.0,31.94,32.0,26800.0,20.7696,20.7696,20.7307,20.7696,26800.0
2006-01-13 14:25:00,32.0,32.01,31.97,31.99,14100.0,20.7696,20.7761,20.7502,20.7631,14100.0
2006-01-13 14:30:00,31.98,32.0,31.98,31.99,5600.0,20.7567,20.7696,20.7567,20.7631,5600.0
2006-01-13 14:35:00,31.99,32.0,31.97,31.97,13200.0,20.7631,20.7696,20.7502,20.7502,13200.0
2006-01-13 14:40:00,31.97,31.98,31.97,31.98,17100.0,20.7502,20.7567,20.7502,20.7567,17100.0
2006-01-13 14:45:00,31.98,31.99,31.94,31.97,24200.0,20.7567,20.7631,20.7307,20.7502,24200.0
2006-01-13 14:50:00,31.96,32.02,31.94,32.0,20900.0,20.7437,20.7826,20.7307,20.7696,20900.0
2006-01-13 14:55:00,32.01,32.02,31.99,32.01,15800.0,20.7761,20.7826,20.7631,20.7761,15800.0
2006-01-13 15:00:00,32.01,32.02,32.0,32.01,14200.0,20.7761,20.7826,20.7696,20.7761,14200.0
2006-01-13 15:05:00,32.01,32.03,32.0,32.0,22700.0,20.7761,20.7891,20.7696,20.7696,22700.0
2006-01-13 15:10:00,32.0,32.02,32.0,32.0,6000.0,20.7696,20.7826,20.7696,20.7696,6000.0
2006-01-13 15:15:00,32.01,32.01,31.99,31.99,7300.0,20.7761,20.7761,20.7631,20.7631,7300.0
2006-01-13 15:20:00,32.0,32.03,31.97,31.97,14200.0,20.7696,20.7891,20.7502,20.7502,14200.0
2006-01-13 15:25:00,31.98,32.03,31.98,32.02,16600.0,20.7567,20.7891,20.7567,20.7826,16600.0
2006-01-13 15:30:00,32.02,32.03,32.0,32.03,11700.0,20.7826,20.7891,20.7696,20.7891,11700.0
2006-01-13 15:35:00,32.03,32.08,32.03,32.05,34800.0,20.7891,20.8216,20.7891,20.8021,34800.0
2006-01-13 15:40:00,32.06,32.14,32.05,32.09,37400.0,20.8086,20.8605,20.8021,20.828,37400.0
2006-01-13 15:45:00,32.1,32.13,32.1,32.11,35000.0,20.8345,20.854,20.8345,20.841,35000.0
2006-01-13 15:50:00,32.11,32.11,32.03,32.03,28000.0,20.841,20.841,20.7891,20.7891,28000.0
2006-01-13 15:55:00,32.04,32.08,32.04,32.08,42100.0,20.7956,20.8216,20.7956,20.8216,42100.0
2006-01-17 09:30:00,31.95,31.95,31.81,31.82,39100.0,20.7372,20.7372,20.6463,20.6528,39100.0
2006-01-17 09:35:00,31.81,31.99,31.81,31.99,11900.0,20.6463,20.7631,20.6463,20.7631,11900.0
2006-01-17 09:40:00,31.98,32.01,31.98,32.0,18300.0,20.7567,20.7761,20.7567,20.7696,18300.0
2006-01-17 09:45:00,32.0,32.01,32.0,32.0,50900.0,20.7696,20.7761,20.7696,20.7696,50900.0
2006-01-17 09:50:00,31.99,32.0,31.97,31.98,27000.0,20.7631,20.7696,20.7502,20.7567,27000.0
2006-01-17 09:55:00,31.98,32.0,31.96,31.96,108100.0,20.7567,20.7696,20.7437,20.7437,108100.0
2006-01-17 10:00:00,31.98,32.01,31.98,32.0,54600.0,20.7567,20.7761,20.7567,20.7696,54600.0
2006-01-17 10:05:00,31.99,32.0,31.89,31.89,24000.0,20.7631,20.7696,20.6982,20.6982,24000.0
2006-01-17 10:10:00,31.89,31.89,31.82,31.85,8600.0,20.6982,20.6982,20.6528,20.6723,8600.0
2006-01-17 10:15:00,31.84,31.89,31.82,31.83,14200.0,20.6658,20.6982,20.6528,20.6593,14200.0
2006-01-17 10:20:00,31.83,31.87,31.83,31.87,11600.0,20.6593,20.6853,20.6593,20.6853,11600.0
2006-01-17 10:25:00,31.87,31.87,31.83,31.84,39200.0,20.6853,20.6853,20.6593,20.6658,39200.0
2006-01-17 10:30:00,31.84,31.84,31.79,31.79,4400.0,20.6658,20.6658,20.6333,20.6333,4400.0
2006-01-17 10:35:00,31.79,31.79,31.75,31.76,15200.0,20.6333,20.6333,20.6074,20.6139,15200.0
2006-01-17 10:40:00,31.76,31.77,31.74,31.74,32200.0,20.6139,20.6204,20.6009,20.6009,32200.0
2006-01-17 10:45:00,31.73,31.74,31.63,31.64,8300.0,20.5944,20.6009,20.5295,20.536,8300.0
2006-01-17 10:50:00,31.64,31.72,31.63,31.64,29600.0,20.536,20.5879,20.5295,20.536,29600.0
2006-01-17 10:55:00,31.64,31.67,31.64,31.66,5500.0,20.536,20.5554,20.536,20.549,5500.0
2006-01-17 11:00:00,31.67,31.68,31.64,31.64,13400.0,20.5554,20.5619,20.536,20.536,13400.0
2006-01-17 11:05:00,31.65,31.7,31.65,31.68,11400.0,20.5425,20.5749,20.5425,20.5619,11400.0
2006-01-17 11:10:00,31.69,31.7,31.65,31.68,6600.0,20.5684,20.5749,20.5425,20.5619,6600.0
2006-01-17 11:15:00,31.68,31.68,31.66,31.67,7100.0,20.5619,20.5619,20.549,20.5554,7100.0
2006-01-17 11:20:00,31.67,31.68,31.64,31.64,6100.0,20.5554,20.5619,20.536,20.536,6100.0
2006-01-17 11:25:00,31.64,31.65,31.61,31.63,10100.0,20.536,20.5425,20.5165,20.5295,10100.0
2006-01-17 11:30:00,31.63,31.67,31.62,31.66,19800.0,20.5295,20.5554,20.523,20.549,19800.0
2006-01-17 11:35:00,31.66,31.73,31.66,31.73,16500.0,20.549,20.5944,20.549,20.5944,16500.0
2006-01-17 11:40:00,31.72,31.73,31.7,31.72,11400.0,20.5879,20.5944,20.5749,20.5879,11400.0
2006-01-17 11:45:00,31.72,31.73,31.69,31.69,5500.0,20.5879,20.5944,20.5684,20.5684,5500.0
2006-01-17 11:50:00,31.71,31.72,31.69,31.69,6300.0,20.5814,20.5879,20.5684,20.5684,6300.0
2006-01-17 11:55:00,31.69,31.72,31.69,31.72,5600.0,20.5684,20.5879,20.5684,20.5879,5600.0
2006-01-17 12:00:00,31.7,31.75,31.7,31.74,25800.0,20.5749,20.6074,20.5749,20.6009,25800.0
2006-01-17 12:05:00,31.74,31.75,31.73,31.74,1600.0,20.6009,20.6074,20.5944,20.6009,1600.0
2006-01-17 12:10:00,31.73,31.74,31.72,31.74,3000.0,20.5944,20.6009,20.5879,20.6009,3000.0
2006-01-17 12:15:00,31.73,31.73,31.7,31.72,5700.0,20.5944,20.5944,20.5749,20.5879,5700.0
2006-01-17 12:20:00,31.71,31.73,31.67,31.69,9400.0,20.5814,20.5944,20.5554,20.5684,9400.0
2006-01-17 12:25:00,31.68,31.72,31.68,31.72,9800.0,20.5619,20.5879,20.5619,20.5879,9800.0
2006-01-17 12:30:00,31.7,31.7,31.63,31.65,16500.0,20.5749,20.5749,20.5295,20.5425,16500.0
2006-01-17 12:35:00,31.65,31.69,31.64,31.69,8300.0,20.5425,20.5684,20.536,20.5684,8300.0
2006-01-17 12:40:00,31.68,31.77,31.68,31.77,18200.0,20.5619,20.6204,20.5619,20.6204,18200.0
2006-01-17 12:45:00,31.76,31.77,31.76,31.77,7600.0,20.6139,20.6204,20.6139,20.6204,7600.0
2006-01-17 12:50:00,31.76,31.78,31.76,31.77,6800.0,20.6139,20.6268,20.6139,20.6204,6800.0
2006-01-17 12:55:00,31.77,31.88,31.77,31.88,49900.0,20.6204,20.6917,20.6204,20.6917,49900.0
2006-01-17 13:00:00,31.88,31.88,31.74,31.74,23400.0,20.6917,20.6917,20.6009,20.6009,23400.0
2006-01-17 13:05:00,31.73,31.76,31.71,31.73,10200.0,20.5944,20.6139,20.5814,20.5944,10200.0
2006-01-17 13:10:00,31.73,31.73,31.7,31.7,4000.0,20.5944,20.5944,20.5749,20.5749,4000.0
2006-01-17 13:15:00,31.71,31.71,31.69,31.7,4600.0,20.5814,20.5814,20.5684,20.5749,4600.0
2006-01-17 13:20:00,31.7,31.76,31.7,31.75,10500.0,20.5749,20.6139,20.5749,20.6074,10500.0
2006-01-17 13:25:00,31.76,31.76,31.75,31.76,5900.0,20.6139,20.6139,20.6074,20.6139,5900.0
2006-01-17 13:30:00,31.76,31.78,31.76,31.77,5300.0,20.6139,20.6268,20.6139,20.6204,5300.0
2006-01-17 13:35:00,31.77,31.78,31.77,31.78,11900.0,20.6204,20.6268,20.6204,20.6268,11900.0
2006-01-17 13:40:00,31.78,31.8,31.77,31.8,16800.0,20.6268,20.6398,20.6204,20.6398,16800.0
2006-01-17 13:45:00,31.81,31.81,31.79,31.79,17600.0,20.6463,20.6463,20.6333,20.6333,17600.0
2006-01-17 13:50:00,31.8,31.84,31.79,31.84,24900.0,20.6398,20.6658,20.6333,20.6658,24900.0
2006-01-17 13:55:00,31.84,31.95,31.83,31.89,20500.0,20.6658,20.7372,20.6593,20.6982,20500.0
2006-01-17 14:00:00,31.91,31.96,31.86,31.86,11200.0,20.7112,20.7437,20.6788,20.6788,11200.0
2006-01-17 14:05:00,31.86,31.9,31.84,31.85,13400.0,20.6788,20.7047,20.6658,20.6723,13400.0
2006-01-17 14:10:00,31.84,31.84,31.81,31.84,10000.0,20.6658,20.6658,20.6463,20.6658,10000.0
2006-01-17 14:15:00,31.83,31.83,31.79,31.81,4900.0,20.6593,20.6593,20.6333,20.6463,4900.0
2006-01-17 14:20:00,31.8,31.82,31.78,31.8,10300.0,20.6398,20.6528,20.6268,20.6398,10300.0
2006-01-17 14:25:00,31.82,31.82,31.75,31.75,8400.0,20.6528,20.6528,20.6074,20.6074,8400.0
2006-01-17 14:30:00,31.74,31.77,31.74,31.76,7800.0,20.6009,20.6204,20.6009,20.6139,7800.0
2006-01-17 14:35:00,31.76,31.77,31.75,31.76,6900.0,20.6139,20.6204,20.6074,20.6139,6900.0
2006-01-17 14:40:00,31.76,31.77,31.74,31.74,7600.0,20.6139,20.6204,20.6009,20.6009,7600.0
2006-01-17 14:45:00,31.74,31.74,31.72,31.72,5600.0,20.6009,20.6009,20.5879,20.5879,5600.0
2006-01-17 14:50:00,31.72,31.77,31.72,31.77,11300.0,20.5879,20.6204,20.5879,20.6204,11300.0
2006-01-17 14:55:00,31.78,31.79,31.75,31.79,13500.0,20.6268,20.6333,20.6074,20.6333,13500.0
2006-01-17 15:00:00,31.8,31.83,31.79,31.82,9500.0,20.6398,20.6593,20.6333,20.6528,9500.0
2006-01-17 15:05:00,31.82,31.82,31.8,31.82,12800.0,20.6528,20.6528,20.6398,20.6528,12800.0
2006-01-17 15:10:00,31.82,31.82,31.79,31.8,4600.0,20.6528,20.6528,20.6333,20.6398,4600.0
2006-01-17 15:15:00,31.78,31.78,31.72,31.73,12700.0,20.6268,20.6268,20.5879,20.5944,12700.0
2006-01-17 15:20:00,31.73,31.73,31.71,31.71,9200.0,20.5944,20.5944,20.5814,20.5814,9200.0
2006-01-17 15:25:00,31.71,31.73,31.71,31.73,18700.0,20.5814,20.5944,20.5814,20.5944,18700.0
2006-01-17 15:30:00,31.73,31.76,31.73,31.75,26400.0,20.5944,20.6139,20.5944,20.6074,26400.0
2006-01-17 15:35:00,31.74,31.77,31.74,31.76,45400.0,20.6009,20.6204,20.6009,20.6139,45400.0
2006-01-17 15:40:00,31.76,31.83,31.76,31.8,26100.0,20.6139,20.6593,20.6139,20.6398,26100.0
2006-01-17 15:45:00,31.8,31.82,31.8,31.8,31300.0,20.6398,20.6528,20.6398,20.6398,31300.0
2006-01-17 15:50:00,31.8,31.85,31.8,31.85,52700.0,20.6398,20.6723,20.6398,20.6723,52700.0
2006-01-17 15:55:00,31.85,31.87,31.83,31.83,63800.0,20.6723,20.6853,20.6593,20.6593,63800.0
2006-01-18 09:30:00,31.57,31.83,31.52,31.78,51700.0,20.4905,20.6593,20.4581,20.6268,51700.0
2006-01-18 09:35:00,31.77,31.83,31.65,31.73,11900.0,20.6204,20.6593,20.5425,20.5944,11900.0
2006-01-18 09:40:00,31.76,31.83,31.6,31.69,11900.0,20.6139,20.6593,20.51,20.5684,11900.0
2006-01-18 09:45:00,31.69,31.82,31.67,31.67,10400.0,20.5684,20.6528,20.5554,20.5554,10400.0
2006-01-18 09:50:00,31.66,31.66,31.6,31.66,7900.0,20.549,20.549,20.51,20.549,7900.0
2006-01-18 09:55:00,31.66,31.7,31.62,31.7,3800.0,20.549,20.5749,20.523,20.5749,3800.0
2006-01-18 10:00:00,31.75,31.75,31.68,31.71,15500.0,20.6074,20.6074,20.5619,20.5814,15500.0
2006-01-18 10:05:00,31.71,31.76,31.71,31.73,13300.0,20.5814,20.6139,20.5814,20.5944,13300.0
2006-01-18 10:10:00,31.71,31.71,31.64,31.68,27000.0,20.5814,20.5814,20.536,20.5619,27000.0
2006-01-18 10:15:00,31.68,31.75,31.66,31.7,9600.0,20.5619,20.6074,20.549,20.5749,9600.0
2006-01-18 10:20:00,31.68,31.83,31.68,31.77,11000.0,20.5619,20.6593,20.5619,20.6204,11000.0
2006-01-18 10:25:00,31.77,31.77,31.73,31.73,3500.0,20.6204,20.6204,20.5944,20.5944,3500.0
2006-01-18 10:30:00,31.72,31.74,31.71,31.73,5000.0,20.5879,20.6009,20.5814,20.5944,5000.0
2006-01-18 10:35:00,31.72,31.72,31.63,31.63,4000.0,20.5879,20.5879,20.5295,20.5295,4000.0
2006-01-18 10:40:00,31.63,31.65,31.6,31.62,4100.0,20.5295,20.5425,20.51,20.523,4100.0
2006-01-18 10:45:00,31.61,31.62,31.56,31.58,8000.0,20.5165,20.523,20.4841,20.497,8000.0
2006-01-18 10:50:00,31.58,31.61,31.55,31.58,10700.0,20.497,20.5165,20.4776,20.497,10700.0
2006-01-18 10:55:00,31.58,31.59,31.56,31.58,2700.0,20.497,20.5035,20.4841,20.497,2700.0
2006-01-18 11:00:00,31.59,31.6,31.57,31.59,4900.0,20.5035,20.51,20.4905,20.5035,4900.0
2006-01-18 11:05:00,31.6,31.62,31.57,31.57,34500.0,20.51,20.523,20.4905,20.4905,34500.0
2006-01-18 11:10:00,31.57,31.58,31.56,31.58,9300.0,20.4905,20.497,20.4841,20.497,9300.0
2006-01-18 11:15:00,31.58,31.63,31.58,31.61,33700.0,20.497,20.5295,20.497,20.5165,33700.0
2006-01-18 11:20:00,31.61,31.65,31.61,31.65,4300.0,20.5165,20.5425,20.5165,20.5425,4300.0
2006-01-18 11:25:00,31.62,31.64,31.61,31.62,9300.0,20.523,20.536,20.5165,20.523,9300.0
2006-01-18 11:30:00,31.61,31.63,31.59,31.59,11900.0,20.5165,20.5295,20.5035,20.5035,11900.0
2006-01-18 11:35:00,31.6,31.6,31.57,31.57,6600.0,20.51,20.51,20.4905,20.4905,6600.0
2006-01-18 11:40:00,31.57,31.58,31.56,31.57,4700.0,20.4905,20.497,20.4841,20.4905,4700.0
2006-01-18 11:45:00,31.57,31.64,31.57,31.61,6000.0,20.4905,20.536,20.4905,20.5165,6000.0
2006-01-18 11:50:00,31.61,31.62,31.55,31.55,15500.0,20.5165,20.523,20.4776,20.4776,15500.0
2006-01-18 11:55:00,31.58,31.59,31.56,31.57,3600.0,20.497,20.5035,20.4841,20.4905,3600.0
2006-01-18 12:00:00,31.58,31.6,31.57,31.57,2300.0,20.497,20.51,20.4905,20.4905,2300.0
2006-01-18 12:05:00,31.58,31.59,31.57,31.58,3400.0,20.497,20.5035,20.4905,20.497,3400.0
2006-01-18 12:10:00,31.57,31.57,31.55,31.56,7500.0,20.4905,20.4905,20.4776,20.4841,7500.0
2006-01-18 12:15:00,31.56,31.57,31.54,31.55,21200.0,20.4841,20.4905,20.4711,20.4776,21200.0
2006-01-18 12:20:00,31.55,31.55,31.52,31.52,8500.0,20.4776,20.4776,20.4581,20.4581,8500.0
2006-01-18 12:25:00,31.52,31.55,31.51,31.55,25300.0,20.4581,20.4776,20.4516,20.4776,25300.0
2006-01-18 12:30:00,31.55,31.57,31.54,31.55,22600.0,20.4776,20.4905,20.4711,20.4776,22600.0
2006-01-18 12:35:00,31.55,31.58,31.55,31.58,2700.0,20.4776,20.497,20.4776,20.497,2700.0
2006-01-18 12:40:00,31.59,31.63,31.59,31.61,4000.0,20.5035,20.5295,20.5035,20.5165,4000.0
2006-01-18 12:45:00,31.62,31.67,31.62,31.67,9900.0,20.523,20.5554,20.523,20.5554,9900.0
2006-01-18 12:50:00,31.67,31.68,31.65,31.67,10300.0,20.5554,20.5619,20.5425,20.5554,10300.0
2006-01-18 12:55:00,31.68,31.7,31.67,31.69,13700.0,20.5619,20.5749,20.5554,20.5684,13700.0
2006-01-18 13:00:00,31.69,31.73,31.69,31.72,17900.0,20.5684,20.5944,20.5684,20.5879,17900.0
2006-01-18 13:05:00,31.72,31.75,31.71,31.73,46600.0,20.5879,20.6074,20.5814,20.5944,46600.0
2006-01-18 13:10:00,31.72,31.76,31.72,31.76,14300.0,20.5879,20.6139,20.5879,20.6139,14300.0
2006-01-18 13:15:00,31.76,31.77,31.75,31.75,6500.0,20.6139,20.6204,20.6074,20.6074,6500.0
2006-01-18 13:20:00,31.75,31.75,31.7,31.71,11000.0,20.6074,20.6074,20.5749,20.5814,11000.0
2006-01-18 13:25:00,31.7,31.73,31.69,31.7,25800.0,20.5749,20.5944,20.5684,20.5749,25800.0
2006-01-18 13:30:00,31.7,31.72,31.68,31.69,56200.0,20.5749,20.5879,20.5619,20.5684,56200.0
2006-01-18 13:35:00,31.69,31.7,31.66,31.7,10500.0,20.5684,20.5749,20.549,20.5749,10500.0
2006-01-18 13:40:00,31.7,31.7,31.68,31.7,13200.0,20.5749,20.5749,20.5619,20.5749,13200.0
2006-01-18 13:45:00,31.7,31.76,31.7,31.74,54800.0,20.5749,20.6139,20.5749,20.6009,54800.0
2006-01-18 13:50:00,31.74,31.74,31.64,31.67,21300.0,20.6009,20.6009,20.536,20.5554,21300.0
2006-01-18 13:55:00,31.66,31.68,31.66,31.66,5400.0,20.549,20.5619,20.549,20.549,5400.0
2006-01-18 14:00:00,31.66,31.67,31.65,31.65,33500.0,20.549,20.5554,20.5425,20.5425,33500.0
2006-01-18 14:05:00,31.64,31.71,31.62,31.62,18600.0,20.536,20.5814,20.523,20.523,18600.0
2006-01-18 14:10:00,31.64,31.65,31.6,31.6,13000.0,20.536,20.5425,20.51,20.51,13000.0
2006-01-18 14:15:00,31.61,31.76,31.6,31.74,35600.0,20.5165,20.6139,20.51,20.6009,35600.0
2006-01-18 14:20:00,31.73,31.73,31.66,31.69,31000.0,20.5944,20.5944,20.549,20.5684,31000.0
2006-01-18 14:25:00,31.7,31.72,31.7,31.7,12500.0,20.5749,20.5879,20.5749,20.5749,12500.0
2006-01-18 14:30:00,31.71,31.74,31.7,31.73,13400.0,20.5814,20.6009,20.5749,20.5944,13400.0
2006-01-18 14:35:00,31.71,31.71,31.64,31.65,13100.0,20.5814,20.5814,20.536,20.5425,13100.0
2006-01-18 14:40:00,31.64,31.65,31.61,31.62,18800.0,20.536,20.5425,20.5165,20.523,18800.0
2006-01-18 14:45:00,31.63,31.64,31.58,31.58,9500.0,20.5295,20.536,20.497,20.497,9500.0
2006-01-18 14:50:00,31.58,31.58,31.52,31.52,16400.0,20.497,20.497,20.4581,20.4581,16400.0
2006-01-18 14:55:00,31.52,31.6,31.52,31.6,25000.0,20.4581,20.51,20.4581,20.51,25000.0
2006-01-18 15:00:00,31.61,31.62,31.53,31.58,23200.0,20.5165,20.523,20.4646,20.497,23200.0
2006-01-18 15:05:00,31.59,31.59,31.53,31.56,23100.0,20.5035,20.5035,20.4646,20.4841,23100.0
2006-01-18 15:10:00,31.57,31.6,31.56,31.59,11900.0,20.4905,20.51,20.4841,20.5035,11900.0
2006-01-18 15:15:00,31.58,31.58,31.54,31.55,15400.0,20.497,20.497,20.4711,20.4776,15400.0
2006-01-18 15:20:00,31.54,31.54,31.5,31.53,57200.0,20.4711,20.4711,20.4451,20.4646,57200.0
2006-01-18 15:25:00,31.53,31.59,31.51,31.57,19900.0,20.4646,20.5035,20.4516,20.4905,19900.0
2006-01-18 15:30:00,31.57,31.62,31.55,31.55,33900.0,20.4905,20.523,20.4776,20.4776,33900.0
2006-01-18 15:35:00,31.55,31.56,31.52,31.54,21100.0,20.4776,20.4841,20.4581,20.4711,21100.0
2006-01-18 15:40:00,31.54,31.54,31.46,31.49,111900.0,20.4711,20.4711,20.4191,20.4386,111900.0
2006-01-18 15:45:00,31.49,31.5,31.42,31.44,139700.0,20.4386,20.4451,20.3932,20.4062,139700.0
2006-01-18 15:50:00,31.44,31.49,31.44,31.45,58600.0,20.4062,20.4386,20.4062,20.4127,58600.0
2006-01-18 15:55:00,31.45,31.49,31.44,31.48,58500.0,20.4127,20.4386,20.4062,20.4321,58500.0
2006-01-19 09:30:00,31.44,31.5,31.44,31.49,34900.0,20.4062,20.4451,20.4062,20.4386,34900.0
2006-01-19 09:35:00,31.48,31.49,31.39,31.44,12600.0,20.4321,20.4386,20.3737,20.4062,12600.0
2006-01-19 09:40:00,31.43,31.5,31.43,31.48,35200.0,20.3997,20.4451,20.3997,20.4321,35200.0
2006-01-19 09:45:00,31.48,31.49,31.43,31.47,54800.0,20.4321,20.4386,20.3997,20.4256,54800.0
2006-01-19 09:50:00,31.46,31.47,31.44,31.47,12400.0,20.4191,20.4256,20.4062,20.4256,12400.0
2006-01-19 09:55:00,31.47,31.5,31.46,31.49,31200.0,20.4256,20.4451,20.4191,20.4386,31200.0
2006-01-19 10:00:00,31.5,31.53,31.49,31.5,60100.0,20.4451,20.4646,20.4386,20.4451,60100.0
2006-01-19 10:05:00,31.49,31.5,31.48,31.48,18200.0,20.4386,20.4451,20.4321,20.4321,18200.0
2006-01-19 10:10:00,31.49,31.5,31.48,31.5,16400.0,20.4386,20.4451,20.4321,20.4451,16400.0
2006-01-19 10:15:00,31.5,31.5,31.45,31.5,31700.0,20.4451,20.4451,20.4127,20.4451,31700.0
2006-01-19 10:20:00,31.5,31.5,31.37,31.38,44900.0,20.4451,20.4451,20.3607,20.3672,44900.0
2006-01-19 10:25:00,31.39,31.42,31.38,31.41,14600.0,20.3737,20.3932,20.3672,20.3867,14600.0
2006-01-19 10:30:00,31.42,31.47,31.39,31.41,24900.0,20.3932,20.4256,20.3737,20.3867,24900.0
2006-01-19 10:35:00,31.4,31.43,31.4,31.42,6500.0,20.3802,20.3997,20.3802,20.3932,6500.0
2006-01-19 10:40:00,31.42,31.43,31.41,31.43,9900.0,20.3932,20.3997,20.3867,20.3997,9900.0
2006-01-19 10:45:00,31.41,31.45,31.41,31.43,8000.0,20.3867,20.4127,20.3867,20.3997,8000.0
2006-01-19 10:50:00,31.43,31.45,31.43,31.43,13900.0,20.3997,20.4127,20.3997,20.3997,13900.0
2006-01-19 10:55:00,31.43,31.43,31.41,31.41,6000.0,20.3997,20.3997,20.3867,20.3867,6000.0
2006-01-19 11:00:00,31.41,31.45,31.41,31.45,4100.0,20.3867,20.4127,20.3867,20.4127,4100.0
2006-01-19 11:05:00,31.44,31.45,31.43,31.44,7300.0,20.4062,20.4127,20.3997,20.4062,7300.0
2006-01-19 11:10:00,31.44,31.45,31.37,31.39,24500.0,20.4062,20.4127,20.3607,20.3737,24500.0
2006-01-19 11:15:00,31.38,31.4,31.37,31.37,17500.0,20.3672,20.3802,20.3607,20.3607,17500.0
2006-01-19 11:20:00,31.36,31.36,31.28,31.28,14900.0,20.3542,20.3542,20.3023,20.3023,14900.0
2006-01-19 11:25:00,31.3,31.34,31.28,31.34,22100.0,20.3153,20.3413,20.3023,20.3413,22100.0
2006-01-19 11:30:00,31.34,31.34,31.29,31.32,10100.0,20.3413,20.3413,20.3088,20.3283,10100.0
2006-01-19 11:35:00,31.31,31.34,31.25,31.27,26700.0,20.3218,20.3413,20.2828,20.2958,26700.0
2006-01-19 11:40:00,31.25,31.25,31.25,31.25,4900.0,20.2828,20.2828,20.2828,20.2828,4900.0
2006-01-19 11:45:00,31.25,31.31,31.22,31.3,18100.0,20.2828,20.3218,20.2634,20.3153,18100.0
2006-01-19 11:50:00,31.33,31.33,31.22,31.25,26300.0,20.3348,20.3348,20.2634,20.2828,26300.0
2006-01-19 11:55:00,31.26,31.27,31.17,31.23,37900.0,20.2893,20.2958,20.2309,20.2699,37900.0
2006-01-19 12:00:00,31.23,31.34,31.21,31.34,122800.0,20.2699,20.3413,20.2569,20.3413,122800.0
2006-01-19 12:05:00,31.34,31.34,31.27,31.28,40000.0,20.3413,20.3413,20.2958,20.3023,40000.0
2006-01-19 12:10:00,31.28,31.29,31.24,31.29,12200.0,20.3023,20.3088,20.2764,20.3088,12200.0
2006-01-19 12:15:00,31.29,31.35,31.29,31.34,35100.0,20.3088,20.3477,20.3088,20.3413,35100.0
2006-01-19 12:20:00,31.33,31.34,31.32,31.34,8800.0,20.3348,20.3413,20.3283,20.3413,8800.0
2006-01-19 12:25:00,31.34,31.34,31.32,31.34,19200.0,20.3413,20.3413,20.3283,20.3413,19200.0
2006-01-19 12:30:00,31.34,31.35,31.32,31.33,11300.0,20.3413,20.3477,20.3283,20.3348,11300.0
2006-01-19 12:35:00,31.33,31.33,31.3,31.3,15000.0,20.3348,20.3348,20.3153,20.3153,15000.0
2006-01-19 12:40:00,31.3,31.3,31.29,31.29,7400.0,20.3153,20.3153,20.3088,20.3088,7400.0
2006-01-19 12:45:00,31.29,31.3,31.28,31.29,18600.0,20.3088,20.3153,20.3023,20.3088,18600.0
2006-01-19 12:50:00,31.3,31.34,31.29,31.33,14800.0,20.3153,20.3413,20.3088,20.3348,14800.0
2006-01-19 12:55:00,31.33,31.33,31.31,31.32,8300.0,20.3348,20.3348,20.3218,20.3283,8300.0
2006-01-19 13:00:00,31.31,31.35,31.31,31.35,46300.0,20.3218,20.3477,20.3218,20.3477,46300.0
2006-01-19 13:05:00,31.34,31.35,31.33,31.34,35800.0,20.3413,20.3477,20.3348,20.3413,35800.0
2006-01-19 13:10:00,31.34,31.35,31.33,31.35,24800.0,20.3413,20.3477,20.3348,20.3477,24800.0
2006-01-19 13:15:00,31.35,31.38,31.34,31.38,16300.0,20.3477,20.3672,20.3413,20.3672,16300.0
2006-01-19 13:20:00,31.38,31.41,31.38,31.41,15000.0,20.3672,20.3867,20.3672,20.3867,15000.0
2006-01-19 13:25:00,31.4,31.41,31.37,31.37,18200.0,20.3802,20.3867,20.3607,20.3607,18200.0
2006-01-19 13:30:00,31.38,31.38,31.3,31.33,51700.0,20.3672,20.3672,20.3153,20.3348,51700.0
2006-01-19 13:35:00,31.33,31.36,31.33,31.35,9000.0,20.3348,20.3542,20.3348,20.3477,9000.0
2006-01-19 13:40:00,31.36,31.38,31.36,31.38,11800.0,20.3542,20.3672,20.3542,20.3672,11800.0
2006-01-19 13:45:00,31.38,31.38,31.37,31.38,5500.0,20.3672,20.3672,20.3607,20.3672,5500.0
2006-01-19 13:50:00,31.38,31.39,31.37,31.37,14200.0,20.3672,20.3737,20.3607,20.3607,14200.0
2006-01-19 13:55:00,31.37,31.39,31.35,31.38,19200.0,20.3607,20.3737,20.3477,20.3672,19200.0
2006-01-19 14:00:00,31.38,31.39,31.34,31.36,28400.0,20.3672,20.3737,20.3413,20.3542,28400.0
2006-01-19 14:05:00,31.37,31.4,31.34,31.4,16900.0,20.3607,20.3802,20.3413,20.3802,16900.0
2006-01-19 14:10:00,31.4,31.45,31.4,31.45,17100.0,20.3802,20.4127,20.3802,20.4127,17100.0
2006-01-19 14:15:00,31.45,31.45,31.4,31.41,15900.0,20.4127,20.4127,20.3802,20.3867,15900.0
2006-01-19 14:20:00,31.4,31.41,31.38,31.38,39600.0,20.3802,20.3867,20.3672,20.3672,39600.0
2006-01-19 14:25:00,31.38,31.38,31.32,31.32,33300.0,20.3672,20.3672,20.3283,20.3283,33300.0
2006-01-19 14:30:00,31.33,31.33,31.32,31.33,6400.0,20.3348,20.3348,20.3283,20.3348,6400.0
2006-01-19 14:35:00,31.33,31.33,31.31,31.32,12400.0,20.3348,20.3348,20.3218,20.3283,12400.0
2006-01-19 14:40:00,31.32,31.32,31.26,31.28,22000.0,20.3283,20.3283,20.2893,20.3023,22000.0
2006-01-19 14:45:00,31.28,31.3,31.24,31.27,54700.0,20.3023,20.3153,20.2764,20.2958,54700.0
2006-01-19 14:50:00,31.27,31.31,31.27,31.3,48000.0,20.2958,20.3218,20.2958,20.3153,48000.0
2006-01-19 14:55:00,31.31,31.35,31.3,31.33,15900.0,20.3218,20.3477,20.3153,20.3348,15900.0
2006-01-19 15:00:00,31.33,31.33,31.3,31.31,37500.0,20.3348,20.3348,20.3153,20.3218,37500.0
2006-01-19 15:05:00,31.3,31.3,31.23,31.24,49100.0,20.3153,20.3153,20.2699,20.2764,49100.0
2006-01-19 15:10:00,31.25,31.25,31.21,31.24,21600.0,20.2828,20.2828,20.2569,20.2764,21600.0
2006-01-19 15:15:00,31.23,31.26,31.22,31.26,39000.0,20.2699,20.2893,20.2634,20.2893,39000.0
2006-01-19 15:20:00,31.26,31.26,31.24,31.25,220900.0,20.2893,20.2893,20.2764,20.2828,220900.0
2006-01-19 15:25:00,31.24,31.25,31.19,31.19,111700.0,20.2764,20.2828,20.2439,20.2439,111700.0
2006-01-19 15:30:00,31.19,31.19,31.17,31.17,60300.0,20.2439,20.2439,20.2309,20.2309,60300.0
2006-01-19 15:35:00,31.17,31.17,31.05,31.06,75900.0,20.2309,20.2309,20.153,20.1595,75900.0
2006-01-19 15:40:00,31.07,31.08,30.99,31.0,108700.0,20.166,20.1725,20.1141,20.1206,108700.0
2006-01-19 15:45:00,31.0,31.08,30.99,31.06,76200.0,20.1206,20.1725,20.1141,20.1595,76200.0
2006-01-19 15:50:00,31.06,31.1,31.06,31.09,181300.0,20.1595,20.1855,20.1595,20.179,181300.0
2006-01-19 15:55:00,31.12,31.13,31.07,31.07,57800.0,20.1985,20.205,20.166,20.166,57800.0
2006-01-20 09:30:00,31.12,31.15,30.93,31.1,142000.0,20.1985,20.2179,20.0751,20.1855,142000.0
2006-01-20 09:35:00,31.09,31.1,31.0,31.08,13200.0,20.179,20.1855,20.1206,20.1725,13200.0
2006-01-20 09:40:00,31.08,31.16,31.07,31.12,14300.0,20.1725,20.2244,20.166,20.1985,14300.0
2006-01-20 09:45:00,31.1,31.15,31.09,31.13,28800.0,20.1855,20.2179,20.179,20.205,28800.0
2006-01-20 09:50:00,31.15,31.15,31.07,31.11,22900.0,20.2179,20.2179,20.166,20.192,22900.0
2006-01-20 09:55:00,31.11,31.15,31.04,31.05,42400.0,20.192,20.2179,20.1465,20.153,42400.0
2006-01-20 10:00:00,31.05,31.07,31.0,31.01,33300.0,20.153,20.166,20.1206,20.1271,33300.0
2006-01-20 10:05:00,31.02,31.07,31.02,31.04,104900.0,20.1336,20.166,20.1336,20.1465,104900.0
2006-01-20 10:10:00,31.04,31.1,31.02,31.09,24000.0,20.1465,20.1855,20.1336,20.179,24000.0
2006-01-20 10:15:00,31.09,31.09,30.97,31.0,29700.0,20.179,20.179,20.1011,20.1206,29700.0
2006-01-20 10:20:00,31.0,31.03,30.88,30.99,37600.0,20.1206,20.1401,20.0427,20.1141,37600.0
2006-01-20 10:25:00,30.93,31.2,30.93,30.98,135400.0,20.0751,20.2504,20.0751,20.1076,135400.0
2006-01-20 10:30:00,30.98,31.03,30.95,31.0,24300.0,20.1076,20.1401,20.0881,20.1206,24300.0
2006-01-20 10:35:00,31.0,31.07,30.99,31.07,35700.0,20.1206,20.166,20.1141,20.166,35700.0
2006-01-20 10:40:00,31.07,31.09,31.02,31.02,12400.0,20.166,20.179,20.1336,20.1336,12400.0
2006-01-20 10:45:00,31.03,31.13,31.0,31.09,14800.0,20.1401,20.205,20.1206,20.179,14800.0
2006-01-20 10:50:00,31.1,31.13,30.95,31.08,23600.0,20.1855,20.205,20.0881,20.1725,23600.0
2006-01-20 10:55:00,31.06,31.17,31.05,31.17,14500.0,20.1595,20.2309,20.153,20.2309,14500.0
2006-01-20 11:00:00,31.17,31.17,31.06,31.13,20500.0,20.2309,20.2309,20.1595,20.205,20500.0
2006-01-20 11:05:00,31.14,31.14,31.08,31.1,21400.0,20.2114,20.2114,20.1725,20.1855,21400.0
2006-01-20 11:10:00,31.1,31.1,31.03,31.09,30300.0,20.1855,20.1855,20.1401,20.179,30300.0
2006-01-20 11:15:00,31.09,31.13,31.09,31.09,21800.0,20.179,20.205,20.179,20.179,21800.0
2006-01-20 11:20:00,31.09,31.12,31.02,31.09,33700.0,20.179,20.1985,20.1336,20.179,33700.0
2006-01-20 11:25:00,31.09,31.17,31.09,31.14,28200.0,20.179,20.2309,20.179,20.2114,28200.0
2006-01-20 11:30:00,31.12,31.13,31.06,31.1,13000.0,20.1985,20.205,20.1595,20.1855,13000.0
2006-01-20 11:35:00,31.11,31.11,30.97,30.98,33000.0,20.192,20.192,20.1011,20.1076,33000.0
2006-01-20 11:40:00,30.99,31.05,30.98,31.05,76200.0,20.1141,20.153,20.1076,20.153,76200.0
2006-01-20 11:45:00,31.05,31.05,30.9,30.9,39600.0,20.153,20.153,20.0557,20.0557,39600.0
2006-01-20 11:50:00,30.98,30.98,30.82,30.87,74200.0,20.1076,20.1076,20.0038,20.0362,74200.0
2006-01-20 11:55:00,30.86,30.88,30.81,30.82,25000.0,20.0297,20.0427,19.9973,20.0038,25000.0
2006-01-20 12:00:00,30.83,30.92,30.82,30.9,71300.0,20.0102,20.0687,20.0038,20.0557,71300.0
2006-01-20 12:05:00,30.91,30.92,30.89,30.92,21600.0,20.0622,20.0687,20.0492,20.0687,21600.0
2006-01-20 12:10:00,30.92,30.92,30.9,30.91,52700.0,20.0687,20.0687,20.0557,20.0622,52700.0
2006-01-20 12:15:00,30.91,30.92,30.9,30.9,6600.0,20.0622,20.0687,20.0557,20.0557,6600.0
2006-01-20 12:20:00,30.9,31.0,30.89,31.0,23700.0,20.0557,20.1206,20.0492,20.1206,23700.0
2006-01-20 12:25:00,31.0,31.0,30.97,31.0,9800.0,20.1206,20.1206,20.1011,20.1206,9800.0
2006-01-20 12:30:00,30.99,31.01,30.98,31.01,20500.0,20.1141,20.1271,20.1076,20.1271,20500.0
2006-01-20 12:35:00,31.01,31.01,30.99,30.99,8900.0,20.1271,20.1271,20.1141,20.1141,8900.0
2006-01-20 12:40:00,30.98,30.99,30.87,30.89,21200.0,20.1076,20.1141,20.0362,20.0492,21200.0
2006-01-20 12:45:00,30.88,30.91,30.87,30.88,23200.0,20.0427,20.0622,20.0362,20.0427,23200.0
2006-01-20 12:50:00,30.89,30.93,30.88,30.91,14300.0,20.0492,20.0751,20.0427,20.0622,14300.0
2006-01-20 12:55:00,30.92,30.95,30.9,30.95,14000.0,20.0687,20.0881,20.0557,20.0881,14000.0
2006-01-20 13:00:00,30.93,30.95,30.85,30.85,11800.0,20.0751,20.0881,20.0232,20.0232,11800.0
2006-01-20 13:05:00,30.85,30.89,30.84,30.87,17800.0,20.0232,20.0492,20.0167,20.0362,17800.0
2006-01-20 13:10:00,30.87,30.91,30.85,30.91,11700.0,20.0362,20.0622,20.0232,20.0622,11700.0
2006-01-20 13:15:00,30.91,30.91,30.86,30.87,7500.0,20.0622,20.0622,20.0297,20.0362,7500.0
2006-01-20 13:20:00,30.87,30.87,30.83,30.83,21000.0,20.0362,20.0362,20.0102,20.0102,21000.0
2006-01-20 13:25:00,30.83,30.89,30.83,30.89,16300.0,20.0102,20.0492,20.0102,20.0492,16300.0
2006-01-20 13:30:00,30.88,30.88,30.8,30.81,15000.0,20.0427,20.0427,19.9908,19.9973,15000.0
2006-01-20 13:35:00,30.81,30.85,30.81,30.85,13000.0,19.9973,20.0232,19.9973,20.0232,13000.0
2006-01-20 13:40:00,30.86,30.89,30.83,30.85,15900.0,20.0297,20.0492,20.0102,20.0232,15900.0
2006-01-20 13:45:00,30.85,30.9,30.84,30.89,35600.0,20.0232,20.0557,20.0167,20.0492,35600.0
2006-01-20 13:50:00,30.9,30.91,30.87,30.87,30800.0,20.0557,20.0622,20.0362,20.0362,30800.0
2006-01-20 13:55:00,30.87,30.87,30.82,30.86,24000.0,20.0362,20.0362,20.0038,20.0297,24000.0
2006-01-20 14:00:00,30.86,30.86,30.83,30.86,11900.0,20.0297,20.0297,20.0102,20.0297,11900.0
2006-01-20 14:05:00,30.85,30.87,30.82,30.86,12400.0,20.0232,20.0362,20.0038,20.0297,12400.0
2006-01-20 14:10:00,30.84,30.86,30.77,30.84,16800.0,20.0167,20.0297,19.9713,20.0167,16800.0
2006-01-20 14:15:00,30.84,30.88,30.84,30.88,26400.0,20.0167,20.0427,20.0167,20.0427,26400.0
2006-01-20 14:20:00,30.88,30.9,30.86,30.89,23300.0,20.0427,20.0557,20.0297,20.0492,23300.0
2006-01-20 14:25:00,30.89,30.95,30.88,30.94,21300.0,20.0492,20.0881,20.0427,20.0816,21300.0
2006-01-20 14:30:00,30.94,30.94,30.86,30.87,15300.0,20.0816,20.0816,20.0297,20.0362,15300.0
2006-01-20 14:35:00,30.87,30.87,30.82,30.83,13400.0,20.0362,20.0362,20.0038,20.0102,13400.0
2006-01-20 14:40:00,30.82,30.84,30.78,30.79,64400.0,20.0038,20.0167,19.9778,19.9843,64400.0
2006-01-20 14:45:00,30.79,30.8,30.77,30.78,15700.0,19.9843,19.9908,19.9713,19.9778,15700.0
2006-01-20 14:50:00,30.78,30.83,30.78,30.82,41600.0,19.9778,20.0102,19.9778,20.0038,41600.0
2006-01-20 14:55:00,30.82,30.84,30.75,30.75,22600.0,20.0038,20.0167,19.9583,19.9583,22600.0
2006-01-20 15:00:00,30.75,30.76,30.62,30.7,57100.0,19.9583,19.9648,19.8739,19.9259,57100.0
2006-01-20 15:05:00,30.72,30.8,30.72,30.8,30400.0,19.9388,19.9908,19.9388,19.9908,30400.0
2006-01-20 15:10:00,30.79,30.8,30.78,30.78,33700.0,19.9843,19.9908,19.9778,19.9778,33700.0
2006-01-20 15:15:00,30.79,30.8,30.77,30.78,21700.0,19.9843,19.9908,19.9713,19.9778,21700.0
2006-01-20 15:20:00,30.78,30.81,30.77,30.77,28900.0,19.9778,19.9973,19.9713,19.9713,28900.0
2006-01-20 15:25:00,30.77,30.77,30.71,30.74,35600.0,19.9713,19.9713,19.9324,19.9518,35600.0
2006-01-20 15:30:00,30.74,30.75,30.69,30.69,70300.0,19.9518,19.9583,19.9194,19.9194,70300.0
2006-01-20 15:35:00,30.7,30.71,30.67,30.69,35100.0,19.9259,19.9324,19.9064,19.9194,35100.0
2006-01-20 15:40:00,30.69,30.69,30.6,30.66,59800.0,19.9194,19.9194,19.861,19.8999,59800.0
2006-01-20 15:45:00,30.66,30.66,30.5,30.56,102900.0,19.8999,19.8999,19.7961,19.835,102900.0
2006-01-20 15:50:00,30.57,30.64,30.55,30.63,54300.0,19.8415,19.8869,19.8285,19.8804,54300.0
2006-01-20 15:55:00,30.6,30.68,30.6,30.62,59000.0,19.861,19.9129,19.861,19.8739,59000.0
2006-01-23 09:30:00,30.65,30.75,30.5,30.5,57600.0,19.8934,19.9583,19.7961,19.7961,57600.0
2006-01-23 09:35:00,30.0,30.56,30.0,30.56,182400.0,19.4715,19.835,19.4715,19.835,182400.0
2006-01-23 09:40:00,30.5,30.59,30.5,30.59,70200.0,19.7961,19.8545,19.7961,19.8545,70200.0
2006-01-23 09:45:00,30.59,30.62,30.58,30.59,60400.0,19.8545,19.8739,19.848,19.8545,60400.0
2006-01-23 09:50:00,30.59,30.69,30.55,30.6,69100.0,19.8545,19.9194,19.8285,19.861,69100.0
2006-01-23 09:55:00,30.6,30.65,30.48,30.5,97400.0,19.861,19.8934,19.7831,19.7961,97400.0
2006-01-23 10:00:00,30.52,30.69,30.46,30.69,65300.0,19.809,19.9194,19.7701,19.9194,65300.0
2006-01-23 10:05:00,30.69,30.72,30.62,30.67,37800.0,19.9194,19.9388,19.8739,19.9064,37800.0
2006-01-23 10:10:00,30.67,30.79,30.66,30.76,34900.0,19.9064,19.9843,19.8999,19.9648,34900.0
2006-01-23 10:15:00,30.77,30.78,30.59,30.62,31600.0,19.9713,19.9778,19.8545,19.8739,31600.0
2006-01-23 10:20:00,30.62,30.7,30.62,30.67,23500.0,19.8739,19.9259,19.8739,19.9064,23500.0
2006-01-23 10:25:00,30.69,30.77,30.68,30.74,32700.0,19.9194,19.9713,19.9129,19.9518,32700.0
2006-01-23 10:30:00,30.77,30.8,30.77,30.79,18800.0,19.9713,19.9908,19.9713,19.9843,18800.0
2006-01-23 10:35:00,30.78,30.8,30.7,30.71,34000.0,19.9778,19.9908,19.9259,19.9324,34000.0
2006-01-23 10:40:00,30.71,30.75,30.67,30.75,11100.0,19.9324,19.9583,19.9064,19.9583,11100.0
2006-01-23 10:45:00,30.75,30.78,30.72,30.72,15500.0,19.9583,19.9778,19.9388,19.9388,15500.0
2006-01-23 10:50:00,30.72,30.75,30.71,30.74,15500.0,19.9388,19.9583,19.9324,19.9518,15500.0
2006-01-23 10:55:00,30.76,30.78,30.75,30.77,41200.0,19.9648,19.9778,19.9583,19.9713,41200.0
2006-01-23 11:00:00,30.77,30.82,30.76,30.82,31000.0,19.9713,20.0038,19.9648,20.0038,31000.0
2006-01-23 11:05:00,30.83,30.86,30.83,30.85,19500.0,20.0102,20.0297,20.0102,20.0232,19500.0
2006-01-23 11:10:00,30.85,30.91,30.85,30.91,24600.0,20.0232,20.0622,20.0232,20.0622,24600.0
2006-01-23 11:15:00,30.91,30.91,30.87,30.88,15400.0,20.0622,20.0622,20.0362,20.0427,15400.0
2006-01-23 11:20:00,30.88,30.9,30.87,30.9,29200.0,20.0427,20.0557,20.0362,20.0557,29200.0
2006-01-23 11:25:00,30.9,31.0,30.9,31.0,33200.0,20.0557,20.1206,20.0557,20.1206,33200.0
2006-01-23 11:30:00,30.99,31.04,30.98,31.0,44600.0,20.1141,20.1465,20.1076,20.1206,44600.0
2006-01-23 11:35:00,30.99,31.0,30.99,30.99,38300.0,20.1141,20.1206,20.1141,20.1141,38300.0
2006-01-23 11:40:00,31.0,31.03,30.97,31.02,77500.0,20.1206,20.1401,20.1011,20.1336,77500.0
2006-01-23 11:45:00,31.01,31.03,30.98,31.03,13700.0,20.1271,20.1401,20.1076,20.1401,13700.0
2006-01-23 11:50:00,31.03,31.06,31.01,31.05,22300.0,20.1401,20.1595,20.1271,20.153,22300.0
2006-01-23 11:55:00,31.07,31.1,30.98,30.99,32600.0,20.166,20.1855,20.1076,20.1141,32600.0
2006-01-23 12:00:00,31.0,31.04,30.99,31.04,28000.0,20.1206,20.1465,20.1141,20.1465,28000.0
2006-01-23 12:05:00,31.04,31.04,30.98,30.98,28600.0,20.1465,20.1465,20.1076,20.1076,28600.0
2006-01-23 12:10:00,30.98,30.98,30.95,30.95,23400.0,20.1076,20.1076,20.0881,20.0881,23400.0
2006-01-23 12:15:00,30.95,31.05,30.95,31.0,49200.0,20.0881,20.153,20.0881,20.1206,49200.0
2006-01-23 12:20:00,31.03,31.04,31.01,31.01,12900.0,20.1401,20.1465,20.1271,20.1271,12900.0
2006-01-23 12:25:00,30.97,31.02,30.97,30.98,10400.0,20.1011,20.1336,20.1011,20.1076,10400.0
2006-01-23 12:30:00,30.98,31.03,30.97,31.01,23500.0,20.1076,20.1401,20.1011,20.1271,23500.0
2006-01-23 12:35:00,31.01,31.04,30.99,31.01,14000.0,20.1271,20.1465,20.1141,20.1271,14000.0
2006-01-23 12:40:00,30.99,31.02,30.95,30.98,18200.0,20.1141,20.1336,20.0881,20.1076,18200.0
2006-01-23 12:45:00,30.98,31.01,30.97,30.99,6700.0,20.1076,20.1271,20.1011,20.1141,6700.0
2006-01-23 12:50:00,30.97,31.09,30.97,30.99,41200.0,20.1011,20.179,20.1011,20.1141,41200.0
2006-01-23 12:55:00,30.99,31.01,30.96,30.98,62300.0,20.1141,20.1271,20.0946,20.1076,62300.0
2006-01-23 13:00:00,30.97,31.07,30.97,31.04,55700.0,20.1011,20.166,20.1011,20.1465,55700.0
2006-01-23 13:05:00,31.04,31.04,30.99,31.01,15000.0,20.1465,20.1465,20.1141,20.1271,15000.0
2006-01-23 13:10:00,31.01,31.03,31.0,31.0,18900.0,20.1271,20.1401,20.1206,20.1206,18900.0
2006-01-23 13:15:00,31.0,31.01,30.99,31.01,12900.0,20.1206,20.1271,20.1141,20.1271,12900.0
2006-01-23 13:20:00,31.0,31.07,31.0,31.05,22600.0,20.1206,20.166,20.1206,20.153,22600.0
2006-01-23 13:25:00,31.04,31.13,31.04,31.11,22100.0,20.1465,20.205,20.1465,20.192,22100.0
2006-01-23 13:30:00,31.12,31.17,31.12,31.16,21500.0,20.1985,20.2309,20.1985,20.2244,21500.0
2006-01-23 13:35:00,31.16,31.25,31.15,31.16,84100.0,20.2244,20.2828,20.2179,20.2244,84100.0
2006-01-23 13:40:00,31.17,31.17,31.1,31.11,33200.0,20.2309,20.2309,20.1855,20.192,33200.0
2006-01-23 13:45:00,31.12,31.21,31.12,31.18,27000.0,20.1985,20.2569,20.1985,20.2374,27000.0
2006-01-23 13:50:00,31.17,31.2,31.09,31.12,33800.0,20.2309,20.2504,20.179,20.1985,33800.0
2006-01-23 13:55:00,31.12,31.16,31.1,31.14,11900.0,20.1985,20.2244,20.1855,20.2114,11900.0
2006-01-23 14:00:00,31.14,31.18,31.12,31.18,16100.0,20.2114,20.2374,20.1985,20.2374,16100.0
2006-01-23 14:05:00,31.18,31.29,31.15,31.26,41500.0,20.2374,20.3088,20.2179,20.2893,41500.0
2006-01-23 14:10:00,31.26,31.3,31.09,31.1,88300.0,20.2893,20.3153,20.179,20.1855,88300.0
2006-01-23 14:15:00,31.11,31.21,31.09,31.2,42600.0,20.192,20.2569,20.179,20.2504,42600.0
2006-01-23 14:20:00,31.2,31.27,31.19,31.25,78000.0,20.2504,20.2958,20.2439,20.2828,78000.0
2006-01-23 14:25:00,31.24,31.24,31.17,31.17,25400.0,20.2764,20.2764,20.2309,20.2309,25400.0
2006-01-23 14:30:00,31.17,31.23,31.16,31.2,12400.0,20.2309,20.2699,20.2244,20.2504,12400.0
2006-01-23 14:35:00,31.2,31.2,31.1,31.11,61700.0,20.2504,20.2504,20.1855,20.192,61700.0
2006-01-23 14:40:00,31.11,31.12,31.07,31.1,26300.0,20.192,20.1985,20.166,20.1855,26300.0
2006-01-23 14:45:00,31.1,31.1,31.04,31.07,82200.0,20.1855,20.1855,20.1465,20.166,82200.0
2006-01-23 14:50:00,31.07,31.11,31.06,31.07,49700.0,20.166,20.192,20.1595,20.166,49700.0
2006-01-23 14:55:00,31.06,31.15,31.05,31.13,23800.0,20.1595,20.2179,20.153,20.205,23800.0
2006-01-23 15:00:00,31.13,31.13,31.1,31.11,16100.0,20.205,20.205,20.1855,20.192,16100.0
2006-01-23 15:05:00,31.1,31.13,31.1,31.11,15600.0,20.1855,20.205,20.1855,20.192,15600.0
2006-01-23 15:10:00,31.1,31.11,31.04,31.06,18900.0,20.1855,20.192,20.1465,20.1595,18900.0
2006-01-23 15:15:00,31.04,31.06,31.02,31.03,11300.0,20.1465,20.1595,20.1336,20.1401,11300.0
2006-01-23 15:20:00,31.03,31.08,31.02,31.08,16600.0,20.1401,20.1725,20.1336,20.1725,16600.0
2006-01-23 15:25:00,31.06,31.07,31.0,31.0,14600.0,20.1595,20.166,20.1206,20.1206,14600.0
2006-01-23 15:30:00,31.0,31.04,30.99,31.04,23100.0,20.1206,20.1465,20.1141,20.1465,23100.0
2006-01-23 15:35:00,31.02,31.05,30.98,30.99,21800.0,20.1336,20.153,20.1076,20.1141,21800.0
2006-01-23 15:40:00,30.99,31.01,30.96,31.0,26500.0,20.1141,20.1271,20.0946,20.1206,26500.0
2006-01-23 15:45:00,30.97,31.02,30.91,30.99,37200.0,20.1011,20.1336,20.0622,20.1141,37200.0
2006-01-23 15:50:00,31.02,31.02,30.94,30.95,19300.0,20.1336,20.1336,20.0816,20.0881,19300.0
2006-01-23 15:55:00,30.93,30.96,30.91,30.93,67900.0,20.0751,20.0946,20.0622,20.0751,67900.0
2006-01-24 09:30:00,30.93,30.99,30.91,30.96,33000.0,20.0751,20.1141,20.0622,20.0946,33000.0
2006-01-24 09:35:00,30.98,31.0,30.95,30.99,23900.0,20.1076,20.1206,20.0881,20.1141,23900.0
2006-01-24 09:40:00,30.99,31.19,30.93,31.19,18900.0,20.1141,20.2439,20.0751,20.2439,18900.0
2006-01-24 09:45:00,31.19,31.25,31.11,31.12,34900.0,20.2439,20.2828,20.192,20.1985,34900.0
2006-01-24 09:50:00,31.12,31.15,31.1,31.1,7200.0,20.1985,20.2179,20.1855,20.1855,7200.0
2006-01-24 09:55:00,31.09,31.11,31.06,31.09,19100.0,20.179,20.192,20.1595,20.179,19100.0
2006-01-24 10:00:00,31.1,31.11,31.0,31.06,9900.0,20.1855,20.192,20.1206,20.1595,9900.0
2006-01-24 10:05:00,31.06,31.06,30.98,30.98,14700.0,20.1595,20.1595,20.1076,20.1076,14700.0
2006-01-24 10:10:00,30.98,31.04,30.97,31.04,19300.0,20.1076,20.1465,20.1011,20.1465,19300.0
2006-01-24 10:15:00,31.05,31.11,31.0,31.08,26600.0,20.153,20.192,20.1206,20.1725,26600.0
2006-01-24 10:20:00,31.12,31.12,31.08,31.08,8300.0,20.1985,20.1985,20.1725,20.1725,8300.0
2006-01-24 10:25:00,31.08,31.08,30.98,30.99,12800.0,20.1725,20.1725,20.1076,20.1141,12800.0
2006-01-24 10:30:00,30.98,31.06,30.97,30.99,26200.0,20.1076,20.1595,20.1011,20.1141,26200.0
2006-01-24 10:35:00,30.98,31.07,30.96,31.02,20300.0,20.1076,20.166,20.0946,20.1336,20300.0
2006-01-24 10:40:00,31.03,31.07,31.02,31.02,4600.0,20.1401,20.166,20.1336,20.1336,4600.0
2006-01-24 10:45:00,31.02,31.1,31.02,31.09,8500.0,20.1336,20.1855,20.1336,20.179,8500.0
2006-01-24 10:50:00,31.1,31.1,31.0,31.09,25900.0,20.1855,20.1855,20.1206,20.179,25900.0
2006-01-24 10:55:00,31.06,31.09,31.05,31.06,13900.0,20.1595,20.179,20.153,20.1595,13900.0
2006-01-24 11:00:00,31.06,31.1,31.05,31.08,12500.0,20.1595,20.1855,20.153,20.1725,12500.0
2006-01-24 11:05:00,31.09,31.1,31.06,31.07,14200.0,20.179,20.1855,20.1595,20.166,14200.0
2006-01-24 11:10:00,31.07,31.08,31.05,31.05,6500.0,20.166,20.1725,20.153,20.153,6500.0
2006-01-24 11:15:00,31.06,31.07,31.05,31.07,10300.0,20.1595,20.166,20.153,20.166,10300.0
2006-01-24 11:20:00,31.07,31.1,31.06,31.09,10400.0,20.166,20.1855,20.1595,20.179,10400.0
2006-01-24 11:25:00,31.09,31.09,31.05,31.08,12300.0,20.179,20.179,20.153,20.1725,12300.0
2006-01-24 11:30:00,31.08,31.09,31.05,31.06,15400.0,20.1725,20.179,20.153,20.1595,15400.0
2006-01-24 11:35:00,31.06,31.07,31.05,31.06,12100.0,20.1595,20.166,20.153,20.1595,12100.0
2006-01-24 11:40:00,31.07,31.11,31.07,31.1,9400.0,20.166,20.192,20.166,20.1855,9400.0
2006-01-24 11:45:00,31.11,31.11,31.1,31.1,7300.0,20.192,20.192,20.1855,20.1855,7300.0
2006-01-24 11:50:00,31.1,31.12,31.1,31.11,8000.0,20.1855,20.1985,20.1855,20.192,8000.0
2006-01-24 11:55:00,31.11,31.11,31.05,31.05,8200.0,20.192,20.192,20.153,20.153,8200.0
2006-01-24 12:00:00,31.05,31.06,31.05,31.06,12200.0,20.153,20.1595,20.153,20.1595,12200.0
2006-01-24 12:05:00,31.06,31.14,31.05,31.13,41500.0,20.1595,20.2114,20.153,20.205,41500.0
2006-01-24 12:10:00,31.12,31.18,31.11,31.11,12300.0,20.1985,20.2374,20.192,20.192,12300.0
2006-01-24 12:15:00,31.11,31.13,31.1,31.1,38400.0,20.192,20.205,20.1855,20.1855,38400.0
2006-01-24 12:20:00,31.09,31.09,31.07,31.07,9400.0,20.179,20.179,20.166,20.166,9400.0
2006-01-24 12:25:00,31.08,31.08,31.06,31.08,5900.0,20.1725,20.1725,20.1595,20.1725,5900.0
2006-01-24 12:30:00,31.08,31.22,31.07,31.22,33400.0,20.1725,20.2634,20.166,20.2634,33400.0
2006-01-24 12:35:00,31.22,31.24,31.14,31.14,41900.0,20.2634,20.2764,20.2114,20.2114,41900.0
2006-01-24 12:40:00,31.14,31.15,31.09,31.1,9000.0,20.2114,20.2179,20.179,20.1855,9000.0
2006-01-24 12:45:00,31.1,31.12,31.1,31.11,4300.0,20.1855,20.1985,20.1855,20.192,4300.0
2006-01-24 12:50:00,31.13,31.22,31.13,31.21,25200.0,20.205,20.2634,20.205,20.2569,25200.0
2006-01-24 12:55:00,31.2,31.22,31.11,31.11,19000.0,20.2504,20.2634,20.192,20.192,19000.0
2006-01-24 13:00:00,31.12,31.15,31.12,31.15,2300.0,20.1985,20.2179,20.1985,20.2179,2300.0
2006-01-24 13:05:00,31.14,31.14,31.05,31.06,15400.0,20.2114,20.2114,20.153,20.1595,15400.0
2006-01-24 13:10:00,31.06,31.1,31.05,31.07,6700.0,20.1595,20.1855,20.153,20.166,6700.0
2006-01-24 13:15:00,31.06,31.06,31.03,31.03,26700.0,20.1595,20.1595,20.1401,20.1401,26700.0
2006-01-24 13:20:00,31.03,31.03,30.97,30.97,13300.0,20.1401,20.1401,20.1011,20.1011,13300.0
2006-01-24 13:25:00,30.97,30.99,30.95,30.99,14800.0,20.1011,20.1141,20.0881,20.1141,14800.0
2006-01-24 13:30:00,30.99,31.02,30.97,31.01,12000.0,20.1141,20.1336,20.1011,20.1271,12000.0
2006-01-24 13:35:00,31.01,31.01,30.98,30.98,10200.0,20.1271,20.1271,20.1076,20.1076,10200.0
2006-01-24 13:40:00,30.98,30.99,30.97,30.98,25800.0,20.1076,20.1141,20.1011,20.1076,25800.0
2006-01-24 13:45:00,30.98,31.02,30.96,31.02,9200.0,20.1076,20.1336,20.0946,20.1336,9200.0
2006-01-24 13:50:00,31.02,31.09,31.02,31.06,17100.0,20.1336,20.179,20.1336,20.1595,17100.0
2006-01-24 13:55:00,31.05,31.12,31.04,31.11,14500.0,20.153,20.1985,20.1465,20.192,14500.0
2006-01-24 14:00:00,31.12,31.21,31.12,31.21,17800.0,20.1985,20.2569,20.1985,20.2569,17800.0
2006-01-24 14:05:00,31.22,31.22,31.15,31.18,17200.0,20.2634,20.2634,20.2179,20.2374,17200.0
2006-01-24 14:10:00,31.19,31.25,31.16,31.17,20100.0,20.2439,20.2828,20.2244,20.2309,20100.0
2006-01-24 14:15:00,31.17,31.19,31.1,31.1,12600.0,20.2309,20.2439,20.1855,20.1855,12600.0
2006-01-24 14:20:00,31.12,31.14,31.07,31.08,8500.0,20.1985,20.2114,20.166,20.1725,8500.0
2006-01-24 14:25:00,31.07,31.1,31.05,31.1,11500.0,20.166,20.1855,20.153,20.1855,11500.0
2006-01-24 14:30:00,31.1,31.11,31.07,31.07,9100.0,20.1855,20.192,20.166,20.166,9100.0
2006-01-24 14:35:00,31.07,31.07,31.01,31.01,11200.0,20.166,20.166,20.1271,20.1271,11200.0
2006-01-24 14:40:00,31.04,31.04,30.98,31.02,8300.0,20.1465,20.1465,20.1076,20.1336,8300.0
2006-01-24 14:45:00,31.02,31.04,30.98,31.0,16300.0,20.1336,20.1465,20.1076,20.1206,16300.0
2006-01-24 14:50:00,31.0,31.06,30.98,30.99,9400.0,20.1206,20.1595,20.1076,20.1141,9400.0
2006-01-24 14:55:00,30.98,31.0,30.96,30.98,14700.0,20.1076,20.1206,20.0946,20.1076,14700.0
2006-01-24 15:00:00,30.98,31.0,30.97,30.98,15600.0,20.1076,20.1206,20.1011,20.1076,15600.0
2006-01-24 15:05:00,30.98,31.01,30.98,30.98,19800.0,20.1076,20.1271,20.1076,20.1076,19800.0
2006-01-24 15:10:00,30.98,31.0,30.96,30.98,18500.0,20.1076,20.1206,20.0946,20.1076,18500.0
2006-01-24 15:15:00,30.98,31.01,30.97,30.98,12800.0,20.1076,20.1271,20.1011,20.1076,12800.0
2006-01-24 15:20:00,30.99,31.0,30.96,30.96,16200.0,20.1141,20.1206,20.0946,20.0946,16200.0
2006-01-24 15:25:00,30.95,31.0,30.95,31.0,13000.0,20.0881,20.1206,20.0881,20.1206,13000.0
2006-01-24 15:30:00,31.01,31.03,30.98,31.0,22600.0,20.1271,20.1401,20.1076,20.1206,22600.0
2006-01-24 15:35:00,31.0,31.02,31.0,31.02,23900.0,20.1206,20.1336,20.1206,20.1336,23900.0
2006-01-24 15:40:00,31.02,31.04,30.99,31.0,34500.0,20.1336,20.1465,20.1141,20.1206,34500.0
2006-01-24 15:45:00,31.0,31.03,30.99,31.02,21200.0,20.1206,20.1401,20.1141,20.1336,21200.0
2006-01-24 15:50:00,31.03,31.03,30.99,31.0,43400.0,20.1401,20.1401,20.1141,20.1206,43400.0
2006-01-24 15:55:00,31.0,31.01,30.98,30.98,24500.0,20.1206,20.1271,20.1076,20.1076,24500.0
2006-01-25 09:30:00,31.1,31.13,30.96,30.96,20000.0,20.1855,20.205,20.0946,20.0946,20000.0
2006-01-25 09:35:00,30.93,30.99,30.91,30.99,7700.0,20.0751,20.1141,20.0622,20.1141,7700.0
2006-01-25 09:40:00,30.96,30.99,30.9,30.91,12500.0,20.0946,20.1141,20.0557,20.0622,12500.0
2006-01-25 09:45:00,30.95,31.0,30.95,30.99,14100.0,20.0881,20.1206,20.0881,20.1141,14100.0
2006-01-25 09:50:00,30.99,31.0,30.95,31.0,28000.0,20.1141,20.1206,20.0881,20.1206,28000.0
2006-01-25 09:55:00,31.0,31.02,30.99,31.0,55400.0,20.1206,20.1336,20.1141,20.1206,55400.0
2006-01-25 10:00:00,31.0,31.11,31.0,31.1,17800.0,20.1206,20.192,20.1206,20.1855,17800.0
2006-01-25 10:05:00,31.11,31.11,31.01,31.06,20600.0,20.192,20.192,20.1271,20.1595,20600.0
2006-01-25 10:10:00,31.08,31.14,30.99,31.11,27600.0,20.1725,20.2114,20.1141,20.192,27600.0
2006-01-25 10:15:00,31.1,31.11,30.99,30.99,46900.0,20.1855,20.192,20.1141,20.1141,46900.0
2006-01-25 10:20:00,31.0,31.0,30.69,30.7,99900.0,20.1206,20.1206,19.9194,19.9259,99900.0
2006-01-25 10:25:00,30.69,30.78,30.58,30.72,88900.0,19.9194,19.9778,19.848,19.9388,88900.0
2006-01-25 10:30:00,30.71,30.73,30.55,30.57,60000.0,19.9324,19.9453,19.8285,19.8415,60000.0
2006-01-25 10:35:00,30.57,30.77,30.56,30.77,38500.0,19.8415,19.9713,19.835,19.9713,38500.0
2006-01-25 10:40:00,30.76,30.86,30.76,30.86,17500.0,19.9648,20.0297,19.9648,20.0297,17500.0
2006-01-25 10:45:00,30.86,30.93,30.84,30.84,25500.0,20.0297,20.0751,20.0167,20.0167,25500.0
2006-01-25 10:50:00,30.86,30.89,30.82,30.84,35900.0,20.0297,20.0492,20.0038,20.0167,35900.0
2006-01-25 10:55:00,30.85,30.86,30.77,30.78,16300.0,20.0232,20.0297,19.9713,19.9778,16300.0
2006-01-25 11:00:00,30.79,30.85,30.79,30.84,16800.0,19.9843,20.0232,19.9843,20.0167,16800.0
2006-01-25 11:05:00,30.82,30.83,30.78,30.8,20300.0,20.0038,20.0102,19.9778,19.9908,20300.0
2006-01-25 11:10:00,30.81,30.83,30.78,30.78,16000.0,19.9973,20.0102,19.9778,19.9778,16000.0
2006-01-25 11:15:00,30.79,30.94,30.75,30.94,21800.0,19.9843,20.0816,19.9583,20.0816,21800.0
2006-01-25 11:20:00,30.95,30.97,30.84,30.85,15800.0,20.0881,20.1011,20.0167,20.0232,15800.0
2006-01-25 11:25:00,30.86,30.9,30.84,30.85,12400.0,20.0297,20.0557,20.0167,20.0232,12400.0
2006-01-25 11:30:00,30.84,30.87,30.76,30.76,40500.0,20.0167,20.0362,19.9648,19.9648,40500.0
2006-01-25 11:35:00,30.76,30.79,30.75,30.78,19400.0,19.9648,19.9843,19.9583,19.9778,19400.0
2006-01-25 11:40:00,30.79,30.85,30.79,30.85,9100.0,19.9843,20.0232,19.9843,20.0232,9100.0
2006-01-25 11:45:00,30.83,30.83,30.71,30.75,15100.0,20.0102,20.0102,19.9324,19.9583,15100.0
2006-01-25 11:50:00,30.73,30.77,30.72,30.74,29000.0,19.9453,19.9713,19.9388,19.9518,29000.0
2006-01-25 11:55:00,30.76,30.78,30.73,30.74,46200.0,19.9648,19.9778,19.9453,19.9518,46200.0
2006-01-25 12:00:00,30.74,30.76,30.72,30.76,12100.0,19.9518,19.9648,19.9388,19.9648,12100.0
2006-01-25 12:05:00,30.75,30.77,30.74,30.77,21700.0,19.9583,19.9713,19.9518,19.9713,21700.0
2006-01-25 12:10:00,30.78,30.78,30.74,30.74,13800.0,19.9778,19.9778,19.9518,19.9518,13800.0
2006-01-25 12:15:00,30.73,30.77,30.68,30.73,20800.0,19.9453,19.9713,19.9129,19.9453,20800.0
2006-01-25 12:20:00,30.74,30.74,30.71,30.71,3500.0,19.9518,19.9518,19.9324,19.9324,3500.0
2006-01-25 12:25:00,30.71,30.71,30.59,30.66,16200.0,19.9324,19.9324,19.8545,19.8999,16200.0
2006-01-25 12:30:00,30.7,30.73,30.69,30.73,7900.0,19.9259,19.9453,19.9194,19.9453,7900.0
2006-01-25 12:35:00,30.74,30.75,30.7,30.75,39400.0,19.9518,19.9583,19.9259,19.9583,39400.0
2006-01-25 12:40:00,30.74,30.78,30.74,30.76,21800.0,19.9518,19.9778,19.9518,19.9648,21800.0
2006-01-25 12:45:00,30.77,30.8,30.72,30.75,58900.0,19.9713,19.9908,19.9388,19.9583,58900.0
2006-01-25 12:50:00,30.75,30.8,30.75,30.79,44900.0,19.9583,19.9908,19.9583,19.9843,44900.0
2006-01-25 12:55:00,30.8,30.83,30.78,30.79,23200.0,19.9908,20.0102,19.9778,19.9843,23200.0
2006-01-25 13:00:00,30.79,30.8,30.75,30.8,19500.0,19.9843,19.9908,19.9583,19.9908,19500.0
2006-01-25 13:05:00,30.8,30.83,30.79,30.79,77700.0,19.9908,20.0102,19.9843,19.9843,77700.0
2006-01-25 13:10:00,30.79,30.8,30.76,30.77,20600.0,19.9843,19.9908,19.9648,19.9713,20600.0
2006-01-25 13:15:00,30.77,30.78,30.75,30.76,7000.0,19.9713,19.9778,19.9583,19.9648,7000.0
2006-01-25 13:20:00,30.75,30.8,30.72,30.73,13800.0,19.9583,19.9908,19.9388,19.9453,13800.0
2006-01-25 13:25:00,30.74,30.75,30.71,30.74,10600.0,19.9518,19.9583,19.9324,19.9518,10600.0
2006-01-25 13:30:00,30.73,30.78,30.73,30.78,6900.0,19.9453,19.9778,19.9453,19.9778,6900.0
2006-01-25 13:35:00,30.77,30.8,30.76,30.76,11800.0,19.9713,19.9908,19.9648,19.9648,11800.0
2006-01-25 13:40:00,30.76,30.82,30.76,30.8,28300.0,19.9648,20.0038,19.9648,19.9908,28300.0
2006-01-25 13:45:00,30.8,30.8,30.76,30.78,31700.0,19.9908,19.9908,19.9648,19.9778,31700.0
2006-01-25 13:50:00,30.77,30.8,30.76,30.77,7700.0,19.9713,19.9908,19.9648,19.9713,7700.0
2006-01-25 13:55:00,30.77,30.8,30.77,30.8,8400.0,19.9713,19.9908,19.9713,19.9908,8400.0
2006-01-25 14:00:00,30.79,30.79,30.73,30.77,9700.0,19.9843,19.9843,19.9453,19.9713,9700.0
2006-01-25 14:05:00,30.78,30.82,30.76,30.81,12700.0,19.9778,20.0038,19.9648,19.9973,12700.0
2006-01-25 14:10:00,30.81,30.86,30.79,30.83,19000.0,19.9973,20.0297,19.9843,20.0102,19000.0
2006-01-25 14:15:00,30.84,30.88,30.84,30.85,9700.0,20.0167,20.0427,20.0167,20.0232,9700.0
2006-01-25 14:20:00,30.85,30.89,30.85,30.88,7900.0,20.0232,20.0492,20.0232,20.0427,7900.0
2006-01-25 14:25:00,30.88,30.88,30.83,30.86,6400.0,20.0427,20.0427,20.0102,20.0297,6400.0
2006-01-25 14:30:00,30.86,30.88,30.8,30.8,9700.0,20.0297,20.0427,19.9908,19.9908,9700.0
2006-01-25 14:35:00,30.8,30.83,30.8,30.82,10200.0,19.9908,20.0102,19.9908,20.0038,10200.0
2006-01-25 14:40:00,30.82,30.86,30.73,30.79,21300.0,20.0038,20.0297,19.9453,19.9843,21300.0
2006-01-25 14:45:00,30.8,30.8,30.73,30.73,10800.0,19.9908,19.9908,19.9453,19.9453,10800.0
2006-01-25 14:50:00,30.74,30.8,30.73,30.8,13200.0,19.9518,19.9908,19.9453,19.9908,13200.0
2006-01-25 14:55:00,30.79,30.8,30.72,30.73,13700.0,19.9843,19.9908,19.9388,19.9453,13700.0
2006-01-25 15:00:00,30.74,30.83,30.74,30.8,41200.0,19.9518,20.0102,19.9518,19.9908,41200.0
2006-01-25 15:05:00,30.8,30.81,30.79,30.8,10700.0,19.9908,19.9973,19.9843,19.9908,10700.0
2006-01-25 15:10:00,30.8,30.83,30.76,30.83,30700.0,19.9908,20.0102,19.9648,20.0102,30700.0
2006-01-25 15:15:00,30.83,30.83,30.81,30.81,5400.0,20.0102,20.0102,19.9973,19.9973,5400.0
2006-01-25 15:20:00,30.82,30.86,30.81,30.85,16800.0,20.0038,20.0297,19.9973,20.0232,16800.0
2006-01-25 15:25:00,30.85,30.95,30.83,30.88,52500.0,20.0232,20.0881,20.0102,20.0427,52500.0
2006-01-25 15:30:00,30.88,30.88,30.78,30.82,24500.0,20.0427,20.0427,19.9778,20.0038,24500.0
2006-01-25 15:35:00,30.83,30.85,30.82,30.83,34100.0,20.0102,20.0232,20.0038,20.0102,34100.0
2006-01-25 15:40:00,30.83,30.89,30.83,30.88,32000.0,20.0102,20.0492,20.0102,20.0427,32000.0
2006-01-25 15:45:00,30.88,30.88,30.8,30.84,34500.0,20.0427,20.0427,19.9908,20.0167,34500.0
2006-01-25 15:50:00,30.84,30.85,30.83,30.83,29500.0,20.0167,20.0232,20.0102,20.0102,29500.0
2006-01-25 15:55:00,30.84,30.89,30.83,30.89,78200.0,20.0167,20.0492,20.0102,20.0492,78200.0
2006-01-26 09:30:00,31.01,31.23,31.01,31.23,78500.0,20.1271,20.2699,20.1271,20.2699,78500.0
2006-01-26 09:35:00,31.25,31.3,31.25,31.27,16000.0,20.2828,20.3153,20.2828,20.2958,16000.0
2006-01-26 09:40:00,31.27,31.3,31.27,31.3,16100.0,20.2958,20.3153,20.2958,20.3153,16100.0
2006-01-26 09:45:00,31.3,31.3,31.24,31.24,23300.0,20.3153,20.3153,20.2764,20.2764,23300.0
2006-01-26 09:50:00,31.21,31.28,31.2,31.28,9700.0,20.2569,20.3023,20.2504,20.3023,9700.0
2006-01-26 09:55:00,31.28,31.28,31.16,31.18,21800.0,20.3023,20.3023,20.2244,20.2374,21800.0
2006-01-26 10:00:00,31.19,31.2,31.15,31.18,23400.0,20.2439,20.2504,20.2179,20.2374,23400.0
2006-01-26 10:05:00,31.19,31.25,31.18,31.25,50400.0,20.2439,20.2828,20.2374,20.2828,50400.0
2006-01-26 10:10:00,31.26,31.3,31.26,31.3,41800.0,20.2893,20.3153,20.2893,20.3153,41800.0
2006-01-26 10:15:00,31.3,31.3,31.27,31.3,8900.0,20.3153,20.3153,20.2958,20.3153,8900.0
2006-01-26 10:20:00,31.28,31.29,31.24,31.28,11300.0,20.3023,20.3088,20.2764,20.3023,11300.0
2006-01-26 10:25:00,31.28,31.31,31.21,31.21,47700.0,20.3023,20.3218,20.2569,20.2569,47700.0
2006-01-26 10:30:00,31.22,31.22,31.17,31.18,31500.0,20.2634,20.2634,20.2309,20.2374,31500.0
2006-01-26 10:35:00,31.17,31.17,31.06,31.06,34900.0,20.2309,20.2309,20.1595,20.1595,34900.0
2006-01-26 10:40:00,31.06,31.08,31.05,31.05,20200.0,20.1595,20.1725,20.153,20.153,20200.0
2006-01-26 10:45:00,31.05,31.05,31.0,31.01,32700.0,20.153,20.153,20.1206,20.1271,32700.0
2006-01-26 10:50:00,31.02,31.1,31.02,31.09,25100.0,20.1336,20.1855,20.1336,20.179,25100.0
2006-01-26 10:55:00,31.08,31.12,31.08,31.12,20900.0,20.1725,20.1985,20.1725,20.1985,20900.0
2006-01-26 11:00:00,31.13,31.14,31.1,31.13,23800.0,20.205,20.2114,20.1855,20.205,23800.0
2006-01-26 11:05:00,31.15,31.17,31.13,31.15,13100.0,20.2179,20.2309,20.205,20.2179,13100.0
2006-01-26 11:10:00,31.15,31.17,31.13,31.16,25300.0,20.2179,20.2309,20.205,20.2244,25300.0
2006-01-26 11:15:00,31.17,31.18,31.07,31.08,41100.0,20.2309,20.2374,20.166,20.1725,41100.0
2006-01-26 11:20:00,31.08,31.17,31.07,31.16,22800.0,20.1725,20.2309,20.166,20.2244,22800.0
2006-01-26 11:25:00,31.16,31.17,31.1,31.1,21700.0,20.2244,20.2309,20.1855,20.1855,21700.0
2006-01-26 11:30:00,31.13,31.23,31.12,31.21,8100.0,20.205,20.2699,20.1985,20.2569,8100.0
2006-01-26 11:35:00,31.21,31.25,31.18,31.21,9600.0,20.2569,20.2828,20.2374,20.2569,9600.0
2006-01-26 11:40:00,31.21,31.21,31.18,31.2,14800.0,20.2569,20.2569,20.2374,20.2504,14800.0
2006-01-26 11:45:00,31.2,31.24,31.19,31.22,19800.0,20.2504,20.2764,20.2439,20.2634,19800.0
2006-01-26 11:50:00,31.22,31.23,31.21,31.23,6700.0,20.2634,20.2699,20.2569,20.2699,6700.0
2006-01-26 11:55:00,31.23,31.23,31.2,31.22,17900.0,20.2699,20.2699,20.2504,20.2634,17900.0
2006-01-26 12:00:00,31.22,31.26,31.22,31.26,11700.0,20.2634,20.2893,20.2634,20.2893,11700.0
2006-01-26 12:05:00,31.25,31.3,31.25,31.26,12700.0,20.2828,20.3153,20.2828,20.2893,12700.0
2006-01-26 12:10:00,31.26,31.27,31.25,31.25,6000.0,20.2893,20.2958,20.2828,20.2828,6000.0
2006-01-26 12:15:00,31.25,31.26,31.23,31.23,6400.0,20.2828,20.2893,20.2699,20.2699,6400.0
2006-01-26 12:20:00,31.23,31.24,31.22,31.24,10000.0,20.2699,20.2764,20.2634,20.2764,10000.0
2006-01-26 12:25:00,31.24,31.24,31.21,31.21,19500.0,20.2764,20.2764,20.2569,20.2569,19500.0
2006-01-26 12:30:00,31.22,31.22,31.19,31.19,11000.0,20.2634,20.2634,20.2439,20.2439,11000.0
2006-01-26 12:35:00,31.17,31.17,31.07,31.07,21100.0,20.2309,20.2309,20.166,20.166,21100.0
2006-01-26 12:40:00,31.07,31.1,31.07,31.09,19000.0,20.166,20.1855,20.166,20.179,19000.0
2006-01-26 12:45:00,31.09,31.1,31.07,31.09,5700.0,20.179,20.1855,20.166,20.179,5700.0
2006-01-26 12:50:00,31.08,31.08,31.03,31.07,21800.0,20.1725,20.1725,20.1401,20.166,21800.0
2006-01-26 12:55:00,31.06,31.06,31.01,31.02,7700.0,20.1595,20.1595,20.1271,20.1336,7700.0
2006-01-26 13:00:00,31.01,31.06,31.01,31.01,17200.0,20.1271,20.1595,20.1271,20.1271,17200.0
2006-01-26 13:05:00,31.02,31.02,30.99,30.99,14100.0,20.1336,20.1336,20.1141,20.1141,14100.0
2006-01-26 13:10:00,30.98,31.03,30.98,31.02,9800.0,20.1076,20.1401,20.1076,20.1336,9800.0
2006-01-26 13:15:00,31.02,31.03,31.01,31.03,8100.0,20.1336,20.1401,20.1271,20.1401,8100.0
2006-01-26 13:20:00,31.03,31.03,31.01,31.02,11100.0,20.1401,20.1401,20.1271,20.1336,11100.0
2006-01-26 13:25:00,31.02,31.03,31.0,31.0,10900.0,20.1336,20.1401,20.1206,20.1206,10900.0
2006-01-26 13:30:00,30.99,31.01,30.95,30.98,10600.0,20.1141,20.1271,20.0881,20.1076,10600.0
2006-01-26 13:35:00,31.01,31.02,30.99,31.01,6200.0,20.1271,20.1336,20.1141,20.1271,6200.0
2006-01-26 13:40:00,31.0,31.01,30.98,30.98,8600.0,20.1206,20.1271,20.1076,20.1076,8600.0
2006-01-26 13:45:00,30.98,30.98,30.95,30.97,5700.0,20.1076,20.1076,20.0881,20.1011,5700.0
2006-01-26 13:50:00,30.97,30.97,30.93,30.94,19700.0,20.1011,20.1011,20.0751,20.0816,19700.0
2006-01-26 13:55:00,30.94,31.02,30.94,30.99,14900.0,20.0816,20.1336,20.0816,20.1141,14900.0
2006-01-26 14:00:00,31.0,31.07,31.0,31.06,15600.0,20.1206,20.166,20.1206,20.1595,15600.0
2006-01-26 14:05:00,31.04,31.08,31.0,31.06,20700.0,20.1465,20.1725,20.1206,20.1595,20700.0
2006-01-26 14:10:00,31.06,31.07,31.05,31.06,10700.0,20.1595,20.166,20.153,20.1595,10700.0
2006-01-26 14:15:00,31.06,31.09,31.0,31.0,42100.0,20.1595,20.179,20.1206,20.1206,42100.0
2006-01-26 14:20:00,31.0,31.0,30.95,30.96,34800.0,20.1206,20.1206,20.0881,20.0946,34800.0
2006-01-26 14:25:00,30.96,30.96,30.92,30.92,17200.0,20.0946,20.0946,20.0687,20.0687,17200.0
2006-01-26 14:30:00,30.91,30.93,30.9,30.92,11500.0,20.0622,20.0751,20.0557,20.0687,11500.0
2006-01-26 14:35:00,30.91,30.92,30.9,30.91,11700.0,20.0622,20.0687,20.0557,20.0622,11700.0
2006-01-26 14:40:00,30.91,30.92,30.84,30.84,28100.0,20.0622,20.0687,20.0167,20.0167,28100.0
2006-01-26 14:45:00,30.84,30.88,30.84,30.87,43400.0,20.0167,20.0427,20.0167,20.0362,43400.0
2006-01-26 14:50:00,30.87,30.88,30.86,30.87,16100.0,20.0362,20.0427,20.0297,20.0362,16100.0
2006-01-26 14:55:00,30.88,30.95,30.88,30.93,20500.0,20.0427,20.0881,20.0427,20.0751,20500.0
2006-01-26 15:00:00,30.92,30.96,30.9,30.96,19200.0,20.0687,20.0946,20.0557,20.0946,19200.0
2006-01-26 15:05:00,30.96,30.97,30.94,30.95,39900.0,20.0946,20.1011,20.0816,20.0881,39900.0
2006-01-26 15:10:00,30.95,30.95,30.93,30.95,18800.0,20.0881,20.0881,20.0751,20.0881,18800.0
2006-01-26 15:15:00,30.95,30.97,30.94,30.95,45300.0,20.0881,20.1011,20.0816,20.0881,45300.0
2006-01-26 15:20:00,30.94,30.97,30.94,30.97,29600.0,20.0816,20.1011,20.0816,20.1011,29600.0
2006-01-26 15:25:00,30.96,30.97,30.93,30.96,70500.0,20.0946,20.1011,20.0751,20.0946,70500.0
2006-01-26 15:30:00,30.96,30.97,30.93,30.96,89900.0,20.0946,20.1011,20.0751,20.0946,89900.0
2006-01-26 15:35:00,30.95,30.96,30.92,30.93,24600.0,20.0881,20.0946,20.0687,20.0751,24600.0
2006-01-26 15:40:00,30.93,30.94,30.91,30.92,12600.0,20.0751,20.0816,20.0622,20.0687,12600.0
2006-01-26 15:45:00,30.92,30.93,30.87,30.87,21100.0,20.0687,20.0751,20.0362,20.0362,21100.0
2006-01-26 15:50:00,30.87,30.89,30.87,30.87,26600.0,20.0362,20.0492,20.0362,20.0362,26600.0
2006-01-26 15:55:00,30.88,30.9,30.86,30.87,39600.0,20.0427,20.0557,20.0297,20.0362,39600.0
2006-01-27 09:30:00,30.85,30.88,30.75,30.79,34600.0,20.0232,20.0427,19.9583,19.9843,34600.0
2006-01-27 09:35:00,30.75,30.8,30.65,30.79,16700.0,19.9583,19.9908,19.8934,19.9843,16700.0
2006-01-27 09:40:00,30.79,30.89,30.79,30.82,23200.0,19.9843,20.0492,19.9843,20.0038,23200.0
2006-01-27 09:45:00,30.87,30.94,30.84,30.92,20100.0,20.0362,20.0816,20.0167,20.0687,20100.0
2006-01-27 09:50:00,30.92,30.94,30.88,30.9,42200.0,20.0687,20.0816,20.0427,20.0557,42200.0
2006-01-27 09:55:00,30.89,30.95,30.85,30.9,31600.0,20.0492,20.0881,20.0232,20.0557,31600.0
2006-01-27 10:00:00,30.92,31.0,30.85,31.0,17700.0,20.0687,20.1206,20.0232,20.1206,17700.0
2006-01-27 10:05:00,31.0,31.11,30.98,30.99,31600.0,20.1206,20.192,20.1076,20.1141,31600.0
2006-01-27 10:10:00,30.99,31.07,30.99,31.0,48900.0,20.1141,20.166,20.1141,20.1206,48900.0
2006-01-27 10:15:00,30.99,30.99,30.9,30.93,43200.0,20.1141,20.1141,20.0557,20.0751,43200.0
2006-01-27 10:20:00,30.94,30.95,30.93,30.95,23200.0,20.0816,20.0881,20.0751,20.0881,23200.0
2006-01-27 10:25:00,30.95,30.95,30.88,30.9,32300.0,20.0881,20.0881,20.0427,20.0557,32300.0
2006-01-27 10:30:00,30.9,30.9,30.87,30.89,33800.0,20.0557,20.0557,20.0362,20.0492,33800.0
2006-01-27 10:35:00,30.89,30.98,30.89,30.96,40600.0,20.0492,20.1076,20.0492,20.0946,40600.0
2006-01-27 10:40:00,30.96,30.97,30.95,30.95,23200.0,20.0946,20.1011,20.0881,20.0881,23200.0
2006-01-27 10:45:00,30.95,30.98,30.94,30.96,31200.0,20.0881,20.1076,20.0816,20.0946,31200.0
2006-01-27 10:50:00,30.96,31.02,30.93,30.93,16100.0,20.0946,20.1336,20.0751,20.0751,16100.0
2006-01-27 10:55:00,30.93,30.94,30.92,30.93,9400.0,20.0751,20.0816,20.0687,20.0751,9400.0
2006-01-27 11:00:00,30.93,30.95,30.89,30.94,25300.0,20.0751,20.0881,20.0492,20.0816,25300.0
2006-01-27 11:05:00,30.94,30.97,30.94,30.97,18800.0,20.0816,20.1011,20.0816,20.1011,18800.0
2006-01-27 11:10:00,30.96,30.99,30.95,30.98,18800.0,20.0946,20.1141,20.0881,20.1076,18800.0
2006-01-27 11:15:00,30.97,31.0,30.96,30.97,32300.0,20.1011,20.1206,20.0946,20.1011,32300.0
2006-01-27 11:20:00,30.96,30.96,30.9,30.91,20800.0,20.0946,20.0946,20.0557,20.0622,20800.0
2006-01-27 11:25:00,30.91,30.95,30.9,30.9,22700.0,20.0622,20.0881,20.0557,20.0557,22700.0
2006-01-27 11:30:00,30.9,30.93,30.87,30.92,28600.0,20.0557,20.0751,20.0362,20.0687,28600.0
2006-01-27 11:35:00,30.93,30.96,30.93,30.95,11600.0,20.0751,20.0946,20.0751,20.0881,11600.0
2006-01-27 11:40:00,30.93,30.93,30.88,30.9,14700.0,20.0751,20.0751,20.0427,20.0557,14700.0
2006-01-27 11:45:00,30.9,30.91,30.85,30.89,34700.0,20.0557,20.0622,20.0232,20.0492,34700.0
2006-01-27 11:50:00,30.88,30.95,30.88,30.94,25500.0,20.0427,20.0881,20.0427,20.0816,25500.0
2006-01-27 11:55:00,30.93,30.95,30.92,30.94,12200.0,20.0751,20.0881,20.0687,20.0816,12200.0
2006-01-27 12:00:00,30.94,30.94,30.9,30.9,29600.0,20.0816,20.0816,20.0557,20.0557,29600.0
2006-01-27 12:05:00,30.91,30.91,30.9,30.91,10600.0,20.0622,20.0622,20.0557,20.0622,10600.0
2006-01-27 12:10:00,30.92,30.92,30.89,30.9,19200.0,20.0687,20.0687,20.0492,20.0557,19200.0
2006-01-27 12:15:00,30.9,30.92,30.88,30.9,22400.0,20.0557,20.0687,20.0427,20.0557,22400.0
2006-01-27 12:20:00,30.89,30.94,30.89,30.94,11800.0,20.0492,20.0816,20.0492,20.0816,11800.0
2006-01-27 12:25:00,30.94,30.95,30.93,30.94,17200.0,20.0816,20.0881,20.0751,20.0816,17200.0
2006-01-27 12:30:00,30.93,30.94,30.9,30.91,15100.0,20.0751,20.0816,20.0557,20.0622,15100.0
2006-01-27 12:35:00,30.91,30.93,30.88,30.92,13700.0,20.0622,20.0751,20.0427,20.0687,13700.0
2006-01-27 12:40:00,30.92,30.92,30.87,30.88,7800.0,20.0687,20.0687,20.0362,20.0427,7800.0
2006-01-27 12:45:00,30.89,30.91,30.89,30.9,7300.0,20.0492,20.0622,20.0492,20.0557,7300.0
2006-01-27 12:50:00,30.89,30.92,30.89,30.9,10400.0,20.0492,20.0687,20.0492,20.0557,10400.0
2006-01-27 12:55:00,30.91,30.92,30.86,30.88,14900.0,20.0622,20.0687,20.0297,20.0427,14900.0
2006-01-27 13:00:00,30.89,30.92,30.88,30.91,26500.0,20.0492,20.0687,20.0427,20.0622,26500.0
2006-01-27 13:05:00,30.91,30.91,30.86,30.9,29200.0,20.0622,20.0622,20.0297,20.0557,29200.0
2006-01-27 13:10:00,30.91,30.92,30.83,30.85,33500.0,20.0622,20.0687,20.0102,20.0232,33500.0
2006-01-27 13:15:00,30.85,30.88,30.84,30.87,8000.0,20.0232,20.0427,20.0167,20.0362,8000.0
2006-01-27 13:20:00,30.88,30.89,30.85,30.86,15600.0,20.0427,20.0492,20.0232,20.0297,15600.0
2006-01-27 13:25:00,30.85,30.86,30.81,30.82,12300.0,20.0232,20.0297,19.9973,20.0038,12300.0
2006-01-27 13:30:00,30.82,30.82,30.61,30.64,66000.0,20.0038,20.0038,19.8675,19.8869,66000.0
2006-01-27 13:35:00,30.65,30.68,30.65,30.67,14300.0,19.8934,19.9129,19.8934,19.9064,14300.0
2006-01-27 13:40:00,30.67,30.67,30.62,30.65,20700.0,19.9064,19.9064,19.8739,19.8934,20700.0
2006-01-27 13:45:00,30.66,30.68,30.65,30.67,5100.0,19.8999,19.9129,19.8934,19.9064,5100.0
2006-01-27 13:50:00,30.67,30.7,30.63,30.69,81700.0,19.9064,19.9259,19.8804,19.9194,81700.0
2006-01-27 13:55:00,30.7,30.75,30.69,30.75,18400.0,19.9259,19.9583,19.9194,19.9583,18400.0
2006-01-27 14:00:00,30.75,30.79,30.75,30.79,52800.0,19.9583,19.9843,19.9583,19.9843,52800.0
2006-01-27 14:05:00,30.8,30.8,30.78,30.79,13800.0,19.9908,19.9908,19.9778,19.9843,13800.0
2006-01-27 14:10:00,30.79,30.8,30.79,30.8,33700.0,19.9843,19.9908,19.9843,19.9908,33700.0
2006-01-27 14:15:00,30.8,30.8,30.79,30.8,22200.0,19.9908,19.9908,19.9843,19.9908,22200.0
2006-01-27 14:20:00,30.8,30.83,30.79,30.81,20500.0,19.9908,20.0102,19.9843,19.9973,20500.0
2006-01-27 14:25:00,30.8,30.8,30.77,30.78,9400.0,19.9908,19.9908,19.9713,19.9778,9400.0
2006-01-27 14:30:00,30.79,30.83,30.79,30.83,5700.0,19.9843,20.0102,19.9843,20.0102,5700.0
2006-01-27 14:35:00,30.82,30.82,30.78,30.8,17400.0,20.0038,20.0038,19.9778,19.9908,17400.0
2006-01-27 14:40:00,30.8,30.81,30.8,30.8,34000.0,19.9908,19.9973,19.9908,19.9908,34000.0
2006-01-27 14:45:00,30.8,30.81,30.8,30.81,12900.0,19.9908,19.9973,19.9908,19.9973,12900.0
2006-01-27 14:50:00,30.81,30.87,30.8,30.86,42200.0,19.9973,20.0362,19.9908,20.0297,42200.0
2006-01-27 14:55:00,30.87,30.89,30.85,30.89,26400.0,20.0362,20.0492,20.0232,20.0492,26400.0
2006-01-27 15:00:00,30.89,30.9,30.88,30.9,33000.0,20.0492,20.0557,20.0427,20.0557,33000.0
2006-01-27 15:05:00,30.9,30.93,30.88,30.88,59100.0,20.0557,20.0751,20.0427,20.0427,59100.0
2006-01-27 15:10:00,30.88,30.89,30.86,30.88,27200.0,20.0427,20.0492,20.0297,20.0427,27200.0
2006-01-27 15:15:00,30.88,30.9,30.85,30.87,29700.0,20.0427,20.0557,20.0232,20.0362,29700.0
2006-01-27 15:20:00,30.87,30.87,30.82,30.83,28500.0,20.0362,20.0362,20.0038,20.0102,28500.0
2006-01-27 15:25:00,30.83,30.83,30.79,30.8,26200.0,20.0102,20.0102,19.9843,19.9908,26200.0
2006-01-27 15:30:00,30.8,30.89,30.78,30.88,23800.0,19.9908,20.0492,19.9778,20.0427,23800.0
2006-01-27 15:35:00,30.89,30.89,30.87,30.89,23800.0,20.0492,20.0492,20.0362,20.0492,23800.0
2006-01-27 15:40:00,30.89,30.9,30.88,30.89,32400.0,20.0492,20.0557,20.0427,20.0492,32400.0
2006-01-27 15:45:00,30.9,30.9,30.86,30.88,26200.0,20.0557,20.0557,20.0297,20.0427,26200.0
2006-01-27 15:50:00,30.88,30.89,30.83,30.84,61300.0,20.0427,20.0492,20.0102,20.0167,61300.0
2006-01-27 15:55:00,30.85,30.91,30.85,30.9,144000.0,20.0232,20.0622,20.0232,20.0557,144000.0
2006-01-30 09:30:00,30.9,31.0,30.8,30.8,26800.0,20.0557,20.1206,19.9908,19.9908,26800.0
2006-01-30 09:35:00,30.8,30.9,30.77,30.9,12900.0,19.9908,20.0557,19.9713,20.0557,12900.0
2006-01-30 09:40:00,30.89,30.94,30.87,30.87,29300.0,20.0492,20.0816,20.0362,20.0362,29300.0
2006-01-30 09:45:00,30.89,30.89,30.84,30.86,20700.0,20.0492,20.0492,20.0167,20.0297,20700.0
2006-01-30 09:50:00,30.9,30.97,30.87,30.87,110000.0,20.0557,20.1011,20.0362,20.0362,110000.0
2006-01-30 09:55:00,30.87,30.93,30.86,30.88,17900.0,20.0362,20.0751,20.0297,20.0427,17900.0
2006-01-30 10:00:00,30.88,30.94,30.87,30.94,10700.0,20.0427,20.0816,20.0362,20.0816,10700.0
2006-01-30 10:05:00,30.94,30.94,30.88,30.9,20800.0,20.0816,20.0816,20.0427,20.0557,20800.0
2006-01-30 10:10:00,30.91,30.96,30.9,30.91,26700.0,20.0622,20.0946,20.0557,20.0622,26700.0
2006-01-30 10:15:00,30.9,30.9,30.84,30.84,23500.0,20.0557,20.0557,20.0167,20.0167,23500.0
2006-01-30 10:20:00,30.83,30.89,30.82,30.89,12600.0,20.0102,20.0492,20.0038,20.0492,12600.0
2006-01-30 10:25:00,30.89,30.9,30.87,30.89,17200.0,20.0492,20.0557,20.0362,20.0492,17200.0
2006-01-30 10:30:00,30.89,30.9,30.86,30.87,86700.0,20.0492,20.0557,20.0297,20.0362,86700.0
2006-01-30 10:35:00,30.87,30.9,30.87,30.9,18600.0,20.0362,20.0557,20.0362,20.0557,18600.0
2006-01-30 10:40:00,30.89,30.9,30.87,30.88,44900.0,20.0492,20.0557,20.0362,20.0427,44900.0
2006-01-30 10:45:00,30.88,30.92,30.86,30.86,20200.0,20.0427,20.0687,20.0297,20.0297,20200.0
2006-01-30 10:50:00,30.86,30.87,30.85,30.87,8200.0,20.0297,20.0362,20.0232,20.0362,8200.0
2006-01-30 10:55:00,30.87,30.89,30.86,30.89,10200.0,20.0362,20.0492,20.0297,20.0492,10200.0
2006-01-30 11:00:00,30.87,30.89,30.85,30.87,8400.0,20.0362,20.0492,20.0232,20.0362,8400.0
2006-01-30 11:05:00,30.86,30.87,30.85,30.85,20600.0,20.0297,20.0362,20.0232,20.0232,20600.0
2006-01-30 11:10:00,30.85,30.86,30.85,30.86,4700.0,20.0232,20.0297,20.0232,20.0297,4700.0
2006-01-30 11:15:00,30.85,30.86,30.85,30.86,5000.0,20.0232,20.0297,20.0232,20.0297,5000.0
2006-01-30 11:20:00,30.85,30.86,30.84,30.84,10600.0,20.0232,20.0297,20.0167,20.0167,10600.0
2006-01-30 11:25:00,30.85,30.85,30.73,30.75,114500.0,20.0232,20.0232,19.9453,19.9583,114500.0
2006-01-30 11:30:00,30.74,30.74,30.68,30.68,27400.0,19.9518,19.9518,19.9129,19.9129,27400.0
2006-01-30 11:35:00,30.68,30.68,30.66,30.67,12800.0,19.9129,19.9129,19.8999,19.9064,12800.0
2006-01-30 11:40:00,30.67,30.68,30.67,30.68,22000.0,19.9064,19.9129,19.9064,19.9129,22000.0
2006-01-30 11:45:00,30.68,30.69,30.65,30.67,14400.0,19.9129,19.9194,19.8934,19.9064,14400.0
2006-01-30 11:50:00,30.66,30.66,30.62,30.64,13500.0,19.8999,19.8999,19.8739,19.8869,13500.0
2006-01-30 11:55:00,30.64,30.65,30.58,30.58,17700.0,19.8869,19.8934,19.848,19.848,17700.0
2006-01-30 12:00:00,30.58,30.63,30.58,30.59,9500.0,19.848,19.8804,19.848,19.8545,9500.0
2006-01-30 12:05:00,30.61,30.65,30.61,30.63,7600.0,19.8675,19.8934,19.8675,19.8804,7600.0
2006-01-30 12:10:00,30.65,30.65,30.61,30.61,11200.0,19.8934,19.8934,19.8675,19.8675,11200.0
2006-01-30 12:15:00,30.61,30.64,30.6,30.64,16700.0,19.8675,19.8869,19.861,19.8869,16700.0
2006-01-30 12:20:00,30.64,30.67,30.63,30.63,10500.0,19.8869,19.9064,19.8804,19.8804,10500.0
2006-01-30 12:25:00,30.63,30.67,30.62,30.64,11200.0,19.8804,19.9064,19.8739,19.8869,11200.0
2006-01-30 12:30:00,30.64,30.64,30.62,30.63,11400.0,19.8869,19.8869,19.8739,19.8804,11400.0
2006-01-30 12:35:00,30.64,30.67,30.63,30.64,12300.0,19.8869,19.9064,19.8804,19.8869,12300.0
2006-01-30 12:40:00,30.64,30.67,30.64,30.67,9100.0,19.8869,19.9064,19.8869,19.9064,9100.0
2006-01-30 12:45:00,30.66,30.67,30.62,30.63,7900.0,19.8999,19.9064,19.8739,19.8804,7900.0
2006-01-30 12:50:00,30.63,30.65,30.6,30.63,13500.0,19.8804,19.8934,19.861,19.8804,13500.0
2006-01-30 12:55:00,30.63,30.7,30.62,30.68,8300.0,19.8804,19.9259,19.8739,19.9129,8300.0
2006-01-30 13:00:00,30.66,30.66,30.62,30.65,7300.0,19.8999,19.8999,19.8739,19.8934,7300.0
2006-01-30 13:05:00,30.65,30.69,30.63,30.69,6000.0,19.8934,19.9194,19.8804,19.9194,6000.0
2006-01-30 13:10:00,30.67,30.68,30.65,30.65,7500.0,19.9064,19.9129,19.8934,19.8934,7500.0
2006-01-30 13:15:00,30.66,30.66,30.65,30.66,17800.0,19.8999,19.8999,19.8934,19.8999,17800.0
2006-01-30 13:20:00,30.66,30.66,30.65,30.66,11100.0,19.8999,19.8999,19.8934,19.8999,11100.0
2006-01-30 13:25:00,30.66,30.66,30.65,30.66,2600.0,19.8999,19.8999,19.8934,19.8999,2600.0
2006-01-30 13:30:00,30.65,30.67,30.65,30.66,10300.0,19.8934,19.9064,19.8934,19.8999,10300.0
2006-01-30 13:35:00,30.66,30.67,30.65,30.67,9200.0,19.8999,19.9064,19.8934,19.9064,9200.0
2006-01-30 13:40:00,30.66,30.69,30.66,30.67,9400.0,19.8999,19.9194,19.8999,19.9064,9400.0
2006-01-30 13:45:00,30.66,30.69,30.66,30.68,8800.0,19.8999,19.9194,19.8999,19.9129,8800.0
2006-01-30 13:50:00,30.68,30.7,30.68,30.7,5800.0,19.9129,19.9259,19.9129,19.9259,5800.0
2006-01-30 13:55:00,30.7,30.71,30.7,30.7,9800.0,19.9259,19.9324,19.9259,19.9259,9800.0
2006-01-30 14:00:00,30.7,30.71,30.69,30.7,23800.0,19.9259,19.9324,19.9194,19.9259,23800.0
2006-01-30 14:05:00,30.7,30.71,30.69,30.7,16400.0,19.9259,19.9324,19.9194,19.9259,16400.0
2006-01-30 14:10:00,30.71,30.71,30.7,30.7,9400.0,19.9324,19.9324,19.9259,19.9259,9400.0
2006-01-30 14:15:00,30.71,30.71,30.69,30.7,15700.0,19.9324,19.9324,19.9194,19.9259,15700.0
2006-01-30 14:20:00,30.7,30.71,30.69,30.71,9300.0,19.9259,19.9324,19.9194,19.9324,9300.0
2006-01-30 14:25:00,30.7,30.71,30.69,30.7,26900.0,19.9259,19.9324,19.9194,19.9259,26900.0
2006-01-30 14:30:00,30.71,30.71,30.7,30.7,13000.0,19.9324,19.9324,19.9259,19.9259,13000.0
2006-01-30 14:35:00,30.7,30.73,30.7,30.73,8300.0,19.9259,19.9453,19.9259,19.9453,8300.0
2006-01-30 14:40:00,30.72,30.73,30.7,30.72,8100.0,19.9388,19.9453,19.9259,19.9388,8100.0
2006-01-30 14:45:00,30.71,30.71,30.67,30.69,31800.0,19.9324,19.9324,19.9064,19.9194,31800.0
2006-01-30 14:50:00,30.68,30.69,30.67,30.68,18500.0,19.9129,19.9194,19.9064,19.9129,18500.0
2006-01-30 14:55:00,30.68,30.73,30.68,30.72,19600.0,19.9129,19.9453,19.9129,19.9388,19600.0
2006-01-30 15:00:00,30.72,30.73,30.71,30.71,21400.0,19.9388,19.9453,19.9324,19.9324,21400.0
2006-01-30 15:05:00,30.71,30.71,30.7,30.7,10600.0,19.9324,19.9324,19.9259,19.9259,10600.0
2006-01-30 15:10:00,30.7,30.71,30.7,30.7,8400.0,19.9259,19.9324,19.9259,19.9259,8400.0
2006-01-30 15:15:00,30.7,30.72,30.69,30.69,42400.0,19.9259,19.9388,19.9194,19.9194,42400.0
2006-01-30 15:20:00,30.69,30.69,30.65,30.66,16600.0,19.9194,19.9194,19.8934,19.8999,16600.0
2006-01-30 15:25:00,30.66,30.67,30.65,30.67,33000.0,19.8999,19.9064,19.8934,19.9064,33000.0
2006-01-30 15:30:00,30.67,30.67,30.65,30.66,29400.0,19.9064,19.9064,19.8934,19.8999,29400.0
2006-01-30 15:35:00,30.67,30.73,30.67,30.68,50900.0,19.9064,19.9453,19.9064,19.9129,50900.0
2006-01-30 15:40:00,30.67,30.68,30.62,30.62,73700.0,19.9064,19.9129,19.8739,19.8739,73700.0
2006-01-30 15:45:00,30.63,30.63,30.59,30.61,34800.0,19.8804,19.8804,19.8545,19.8675,34800.0
2006-01-30 15:50:00,30.61,30.63,30.6,30.61,39900.0,19.8675,19.8804,19.861,19.8675,39900.0
2006-01-30 15:55:00,30.6,30.61,30.58,30.61,70200.0,19.861,19.8675,19.848,19.8675,70200.0
2006-01-31 09:30:00,30.67,30.7,30.61,30.65,68100.0,19.9064,19.9259,19.8675,19.8934,68100.0
2006-01-31 09:35:00,30.66,30.76,30.61,30.62,40300.0,19.8999,19.9648,19.8675,19.8739,40300.0
2006-01-31 09:40:00,30.62,30.66,30.55,30.56,31300.0,19.8739,19.8999,19.8285,19.835,31300.0
2006-01-31 09:45:00,30.55,30.59,30.5,30.53,32900.0,19.8285,19.8545,19.7961,19.8155,32900.0
2006-01-31 09:50:00,30.53,30.65,30.53,30.64,39400.0,19.8155,19.8934,19.8155,19.8869,39400.0
2006-01-31 09:55:00,30.64,30.66,30.59,30.63,52000.0,19.8869,19.8999,19.8545,19.8804,52000.0
2006-01-31 10:00:00,30.62,30.64,30.51,30.54,47900.0,19.8739,19.8869,19.8025,19.822,47900.0
2006-01-31 10:05:00,30.55,30.6,30.55,30.57,38100.0,19.8285,19.861,19.8285,19.8415,38100.0
2006-01-31 10:10:00,30.56,30.59,30.53,30.56,31000.0,19.835,19.8545,19.8155,19.835,31000.0
2006-01-31 10:15:00,30.56,30.58,30.51,30.52,17000.0,19.835,19.848,19.8025,19.809,17000.0
2006-01-31 10:20:00,30.53,30.62,30.53,30.58,62000.0,19.8155,19.8739,19.8155,19.848,62000.0
2006-01-31 10:25:00,30.58,30.62,30.58,30.61,51300.0,19.848,19.8739,19.848,19.8675,51300.0
2006-01-31 10:30:00,30.61,30.61,30.52,30.56,117900.0,19.8675,19.8675,19.809,19.835,117900.0
2006-01-31 10:35:00,30.56,30.58,30.56,30.57,76800.0,19.835,19.848,19.835,19.8415,76800.0
2006-01-31 10:40:00,30.57,30.6,30.57,30.58,70800.0,19.8415,19.861,19.8415,19.848,70800.0
2006-01-31 10:45:00,30.59,30.66,30.57,30.66,45100.0,19.8545,19.8999,19.8415,19.8999,45100.0
2006-01-31 10:50:00,30.66,30.68,30.6,30.6,10100.0,19.8999,19.9129,19.861,19.861,10100.0
2006-01-31 10:55:00,30.6,30.6,30.46,30.47,114700.0,19.861,19.861,19.7701,19.7766,114700.0
2006-01-31 11:00:00,30.47,30.49,30.46,30.48,14700.0,19.7766,19.7896,19.7701,19.7831,14700.0
2006-01-31 11:05:00,30.47,30.47,30.38,30.43,36000.0,19.7766,19.7766,19.7182,19.7506,36000.0
2006-01-31 11:10:00,30.43,30.48,30.43,30.47,21000.0,19.7506,19.7831,19.7506,19.7766,21000.0
2006-01-31 11:15:00,30.47,30.48,30.42,30.47,35800.0,19.7766,19.7831,19.7441,19.7766,35800.0
2006-01-31 11:20:00,30.47,30.48,30.45,30.47,40500.0,19.7766,19.7831,19.7636,19.7766,40500.0
2006-01-31 11:25:00,30.48,30.5,30.44,30.5,54600.0,19.7831,19.7961,19.7571,19.7961,54600.0
2006-01-31 11:30:00,30.5,30.51,30.46,30.48,67900.0,19.7961,19.8025,19.7701,19.7831,67900.0
2006-01-31 11:35:00,30.47,30.49,30.46,30.46,21900.0,19.7766,19.7896,19.7701,19.7701,21900.0
2006-01-31 11:40:00,30.47,30.47,30.45,30.47,43700.0,19.7766,19.7766,19.7636,19.7766,43700.0
2006-01-31 11:45:00,30.48,30.5,30.46,30.46,25900.0,19.7831,19.7961,19.7701,19.7701,25900.0
2006-01-31 11:50:00,30.46,30.47,30.4,30.4,23300.0,19.7701,19.7766,19.7312,19.7312,23300.0
2006-01-31 11:55:00,30.41,30.41,30.37,30.37,15700.0,19.7376,19.7376,19.7117,19.7117,15700.0
2006-01-31 12:00:00,30.38,30.39,30.35,30.38,7000.0,19.7182,19.7247,19.6987,19.7182,7000.0
2006-01-31 12:05:00,30.39,30.39,30.38,30.39,5700.0,19.7247,19.7247,19.7182,19.7247,5700.0
2006-01-31 12:10:00,30.4,30.4,30.37,30.37,8100.0,19.7312,19.7312,19.7117,19.7117,8100.0
2006-01-31 12:15:00,30.36,30.4,30.35,30.37,21000.0,19.7052,19.7312,19.6987,19.7117,21000.0
2006-01-31 12:20:00,30.39,30.4,30.38,30.39,4700.0,19.7247,19.7312,19.7182,19.7247,4700.0
2006-01-31 12:25:00,30.4,30.4,30.37,30.38,14200.0,19.7312,19.7312,19.7117,19.7182,14200.0
2006-01-31 12:30:00,30.38,30.4,30.38,30.39,20100.0,19.7182,19.7312,19.7182,19.7247,20100.0
2006-01-31 12:35:00,30.39,30.47,30.38,30.47,24400.0,19.7247,19.7766,19.7182,19.7766,24400.0
2006-01-31 12:40:00,30.47,30.47,30.43,30.44,18100.0,19.7766,19.7766,19.7506,19.7571,18100.0
2006-01-31 12:45:00,30.45,30.45,30.39,30.42,21100.0,19.7636,19.7636,19.7247,19.7441,21100.0
2006-01-31 12:50:00,30.42,30.42,30.38,30.39,34400.0,19.7441,19.7441,19.7182,19.7247,34400.0
2006-01-31 12:55:00,30.4,30.41,30.39,30.39,10500.0,19.7312,19.7376,19.7247,19.7247,10500.0
2006-01-31 13:00:00,30.4,30.42,30.4,30.42,6100.0,19.7312,19.7441,19.7312,19.7441,6100.0
2006-01-31 13:05:00,30.42,30.45,30.38,30.38,35400.0,19.7441,19.7636,19.7182,19.7182,35400.0
2006-01-31 13:10:00,30.39,30.4,30.38,30.38,4800.0,19.7247,19.7312,19.7182,19.7182,4800.0
2006-01-31 13:15:00,30.4,30.4,30.36,30.36,6300.0,19.7312,19.7312,19.7052,19.7052,6300.0
2006-01-31 13:20:00,30.37,30.37,30.31,30.31,14500.0,19.7117,19.7117,19.6727,19.6727,14500.0
2006-01-31 13:25:00,30.31,30.31,30.29,30.3,16600.0,19.6727,19.6727,19.6598,19.6662,16600.0
2006-01-31 13:30:00,30.29,30.29,30.25,30.26,24300.0,19.6598,19.6598,19.6338,19.6403,24300.0
2006-01-31 13:35:00,30.26,30.28,30.25,30.27,21700.0,19.6403,19.6533,19.6338,19.6468,21700.0
2006-01-31 13:40:00,30.27,30.3,30.26,30.29,25200.0,19.6468,19.6662,19.6403,19.6598,25200.0
2006-01-31 13:45:00,30.28,30.3,30.26,30.3,14400.0,19.6533,19.6662,19.6403,19.6662,14400.0
2006-01-31 13:50:00,30.3,30.3,30.26,30.27,23700.0,19.6662,19.6662,19.6403,19.6468,23700.0
2006-01-31 13:55:00,30.27,30.3,30.26,30.28,32600.0,19.6468,19.6662,19.6403,19.6533,32600.0
2006-01-31 14:00:00,30.28,30.29,30.25,30.25,12600.0,19.6533,19.6598,19.6338,19.6338,12600.0
2006-01-31 14:05:00,30.25,30.25,30.22,30.23,29600.0,19.6338,19.6338,19.6143,19.6208,29600.0
2006-01-31 14:10:00,30.23,30.24,30.19,30.2,30900.0,19.6208,19.6273,19.5949,19.6013,30900.0
2006-01-31 14:15:00,30.22,30.29,30.18,30.18,35900.0,19.6143,19.6598,19.5884,19.5884,35900.0
2006-01-31 14:20:00,30.16,30.18,30.04,30.08,55600.0,19.5754,19.5884,19.4975,19.5235,55600.0
2006-01-31 14:25:00,30.09,30.16,30.08,30.15,33900.0,19.5299,19.5754,19.5235,19.5689,33900.0
2006-01-31 14:30:00,30.15,30.2,30.13,30.13,29300.0,19.5689,19.6013,19.5559,19.5559,29300.0
2006-01-31 14:35:00,30.14,30.14,30.1,30.13,31300.0,19.5624,19.5624,19.5364,19.5559,31300.0
2006-01-31 14:40:00,30.14,30.14,30.02,30.13,51800.0,19.5624,19.5624,19.4845,19.5559,51800.0
2006-01-31 14:45:00,30.14,30.16,30.06,30.14,27100.0,19.5624,19.5754,19.5105,19.5624,27100.0
2006-01-31 14:50:00,30.14,30.15,30.08,30.11,42600.0,19.5624,19.5689,19.5235,19.5429,42600.0
2006-01-31 14:55:00,30.11,30.24,30.11,30.19,79900.0,19.5429,19.6273,19.5429,19.5949,79900.0
2006-01-31 15:00:00,30.18,30.28,30.18,30.26,48100.0,19.5884,19.6533,19.5884,19.6403,48100.0
2006-01-31 15:05:00,30.25,30.28,30.23,30.25,128900.0,19.6338,19.6533,19.6208,19.6338,128900.0
2006-01-31 15:10:00,30.25,30.32,30.24,30.31,79800.0,19.6338,19.6792,19.6273,19.6727,79800.0
2006-01-31 15:15:00,30.3,30.42,30.3,30.4,80800.0,19.6662,19.7441,19.6662,19.7312,80800.0
2006-01-31 15:20:00,30.41,30.44,30.41,30.44,36400.0,19.7376,19.7571,19.7376,19.7571,36400.0
2006-01-31 15:25:00,30.44,30.56,30.44,30.55,69200.0,19.7571,19.835,19.7571,19.8285,69200.0
2006-01-31 15:30:00,30.56,30.69,30.56,30.59,113600.0,19.835,19.9194,19.835,19.8545,113600.0
2006-01-31 15:35:00,30.59,30.59,30.51,30.52,71000.0,19.8545,19.8545,19.8025,19.809,71000.0
2006-01-31 15:40:00,30.53,30.54,30.49,30.52,64100.0,19.8155,19.822,19.7896,19.809,64100.0
2006-01-31 15:45:00,30.53,30.53,30.49,30.49,38600.0,19.8155,19.8155,19.7896,19.7896,38600.0
2006-01-31 15:50:00,30.48,30.49,30.46,30.47,52800.0,19.7831,19.7896,19.7701,19.7766,52800.0
2006-01-31 15:55:00,30.46,30.46,30.4,30.41,145500.0,19.7701,19.7701,19.7312,19.7376,145500.0
2006-02-01 09:30:00,30.45,30.49,30.34,30.39,41100.0,19.7636,19.7896,19.6922,19.7247,41100.0
2006-02-01 09:35:00,30.39,30.5,30.38,30.5,19500.0,19.7247,19.7961,19.7182,19.7961,19500.0
2006-02-01 09:40:00,30.49,30.5,30.4,30.44,20000.0,19.7896,19.7961,19.7312,19.7571,20000.0
2006-02-01 09:45:00,30.43,30.43,30.3,30.37,18400.0,19.7506,19.7506,19.6662,19.7117,18400.0
2006-02-01 09:50:00,30.38,30.44,30.32,30.35,32700.0,19.7182,19.7571,19.6792,19.6987,32700.0
2006-02-01 09:55:00,30.34,30.34,30.23,30.24,16100.0,19.6922,19.6922,19.6208,19.6273,16100.0
2006-02-01 10:00:00,30.24,30.3,30.13,30.29,86600.0,19.6273,19.6662,19.5559,19.6598,86600.0
2006-02-01 10:05:00,30.28,30.29,30.2,30.25,26100.0,19.6533,19.6598,19.6013,19.6338,26100.0
2006-02-01 10:10:00,30.27,30.33,30.24,30.24,12700.0,19.6468,19.6857,19.6273,19.6273,12700.0
2006-02-01 10:15:00,30.21,30.24,30.16,30.21,14500.0,19.6078,19.6273,19.5754,19.6078,14500.0
2006-02-01 10:20:00,30.21,30.26,30.21,30.25,9600.0,19.6078,19.6403,19.6078,19.6338,9600.0
2006-02-01 10:25:00,30.25,30.25,30.22,30.25,24900.0,19.6338,19.6338,19.6143,19.6338,24900.0
2006-02-01 10:30:00,30.25,30.31,30.25,30.29,34500.0,19.6338,19.6727,19.6338,19.6598,34500.0
2006-02-01 10:35:00,30.28,30.28,30.2,30.2,15100.0,19.6533,19.6533,19.6013,19.6013,15100.0
2006-02-01 10:40:00,30.2,30.21,30.12,30.14,23500.0,19.6013,19.6078,19.5494,19.5624,23500.0
2006-02-01 10:45:00,30.14,30.14,30.09,30.11,20000.0,19.5624,19.5624,19.5299,19.5429,20000.0
2006-02-01 10:50:00,30.13,30.21,30.13,30.16,40300.0,19.5559,19.6078,19.5559,19.5754,40300.0
2006-02-01 10:55:00,30.16,30.22,30.16,30.21,21600.0,19.5754,19.6143,19.5754,19.6078,21600.0
2006-02-01 11:00:00,30.21,30.25,30.2,30.22,40700.0,19.6078,19.6338,19.6013,19.6143,40700.0
2006-02-01 11:05:00,30.2,30.21,30.11,30.11,42500.0,19.6013,19.6078,19.5429,19.5429,42500.0
2006-02-01 11:10:00,30.16,30.18,30.1,30.11,26900.0,19.5754,19.5884,19.5364,19.5429,26900.0
2006-02-01 11:15:00,30.11,30.12,30.04,30.06,50800.0,19.5429,19.5494,19.4975,19.5105,50800.0
2006-02-01 11:20:00,30.05,30.1,30.04,30.06,21000.0,19.504,19.5364,19.4975,19.5105,21000.0
2006-02-01 11:25:00,30.06,30.11,30.03,30.11,92900.0,19.5105,19.5429,19.491,19.5429,92900.0
2006-02-01 11:30:00,30.06,30.06,30.01,30.03,22600.0,19.5105,19.5105,19.478,19.491,22600.0
2006-02-01 11:35:00,30.03,30.09,30.03,30.09,15900.0,19.491,19.5299,19.491,19.5299,15900.0
2006-02-01 11:40:00,30.09,30.1,29.95,29.99,20500.0,19.5299,19.5364,19.4391,19.465,20500.0
2006-02-01 11:45:00,29.98,30.0,29.95,29.95,32800.0,19.4586,19.4715,19.4391,19.4391,32800.0
2006-02-01 11:50:00,29.96,30.05,29.94,30.05,46200.0,19.4456,19.504,19.4326,19.504,46200.0
2006-02-01 11:55:00,30.07,30.18,30.06,30.12,14100.0,19.517,19.5884,19.5105,19.5494,14100.0
2006-02-01 12:00:00,30.12,30.19,30.11,30.17,59500.0,19.5494,19.5949,19.5429,19.5819,59500.0
2006-02-01 12:05:00,30.19,30.21,30.17,30.21,5200.0,19.5949,19.6078,19.5819,19.6078,5200.0
2006-02-01 12:10:00,30.2,30.21,30.07,30.09,10300.0,19.6013,19.6078,19.517,19.5299,10300.0
2006-02-01 12:15:00,30.1,30.11,30.09,30.11,15200.0,19.5364,19.5429,19.5299,19.5429,15200.0
2006-02-01 12:20:00,30.11,30.11,30.09,30.1,11900.0,19.5429,19.5429,19.5299,19.5364,11900.0
2006-02-01 12:25:00,30.11,30.15,30.09,30.14,17800.0,19.5429,19.5689,19.5299,19.5624,17800.0
2006-02-01 12:30:00,30.14,30.18,30.13,30.18,26900.0,19.5624,19.5884,19.5559,19.5884,26900.0
2006-02-01 12:35:00,30.2,30.26,30.2,30.26,22100.0,19.6013,19.6403,19.6013,19.6403,22100.0
2006-02-01 12:40:00,30.26,30.26,30.19,30.23,8100.0,19.6403,19.6403,19.5949,19.6208,8100.0
2006-02-01 12:45:00,30.24,30.27,30.21,30.21,6800.0,19.6273,19.6468,19.6078,19.6078,6800.0
2006-02-01 12:50:00,30.23,30.28,30.23,30.27,8200.0,19.6208,19.6533,19.6208,19.6468,8200.0
2006-02-01 12:55:00,30.26,30.28,30.24,30.25,15100.0,19.6403,19.6533,19.6273,19.6338,15100.0
2006-02-01 13:00:00,30.25,30.27,30.25,30.26,35700.0,19.6338,19.6468,19.6338,19.6403,35700.0
2006-02-01 13:05:00,30.26,30.27,30.25,30.25,46500.0,19.6403,19.6468,19.6338,19.6338,46500.0
2006-02-01 13:10:00,30.25,30.26,30.22,30.22,19800.0,19.6338,19.6403,19.6143,19.6143,19800.0
2006-02-01 13:15:00,30.21,30.24,30.21,30.22,232900.0,19.6078,19.6273,19.6078,19.6143,232900.0
2006-02-01 13:20:00,30.21,30.24,30.2,30.23,83700.0,19.6078,19.6273,19.6013,19.6208,83700.0
2006-02-01 13:25:00,30.22,30.23,30.15,30.21,21700.0,19.6143,19.6208,19.5689,19.6078,21700.0
2006-02-01 13:30:00,30.2,30.2,30.09,30.09,19400.0,19.6013,19.6013,19.5299,19.5299,19400.0
2006-02-01 13:35:00,30.09,30.09,30.02,30.02,20400.0,19.5299,19.5299,19.4845,19.4845,20400.0
2006-02-01 13:40:00,30.04,30.05,30.0,30.03,14100.0,19.4975,19.504,19.4715,19.491,14100.0
2006-02-01 13:45:00,30.03,30.05,30.0,30.05,22400.0,19.491,19.504,19.4715,19.504,22400.0
2006-02-01 13:50:00,30.04,30.09,30.03,30.09,19300.0,19.4975,19.5299,19.491,19.5299,19300.0
2006-02-01 13:55:00,30.09,30.09,30.06,30.08,8900.0,19.5299,19.5299,19.5105,19.5235,8900.0
2006-02-01 14:00:00,30.09,30.13,30.07,30.12,30200.0,19.5299,19.5559,19.517,19.5494,30200.0
2006-02-01 14:05:00,30.12,30.22,30.09,30.1,18800.0,19.5494,19.6143,19.5299,19.5364,18800.0
2006-02-01 14:10:00,30.12,30.12,30.08,30.08,34600.0,19.5494,19.5494,19.5235,19.5235,34600.0
2006-02-01 14:15:00,30.11,30.17,30.11,30.17,10400.0,19.5429,19.5819,19.5429,19.5819,10400.0
2006-02-01 14:20:00,30.17,30.17,30.06,30.08,25100.0,19.5819,19.5819,19.5105,19.5235,25100.0
2006-02-01 14:25:00,30.08,30.1,30.01,30.03,15500.0,19.5235,19.5364,19.478,19.491,15500.0
2006-02-01 14:30:00,30.05,30.14,30.05,30.08,15300.0,19.504,19.5624,19.504,19.5235,15300.0
2006-02-01 14:35:00,30.08,30.17,30.08,30.17,19100.0,19.5235,19.5819,19.5235,19.5819,19100.0
2006-02-01 14:40:00,30.16,30.24,30.16,30.24,22400.0,19.5754,19.6273,19.5754,19.6273,22400.0
2006-02-01 14:45:00,30.21,30.24,30.18,30.24,30900.0,19.6078,19.6273,19.5884,19.6273,30900.0
2006-02-01 14:50:00,30.25,30.25,30.18,30.22,36000.0,19.6338,19.6338,19.5884,19.6143,36000.0
2006-02-01 14:55:00,30.2,30.21,30.18,30.18,15200.0,19.6013,19.6078,19.5884,19.5884,15200.0
2006-02-01 15:00:00,30.19,30.22,30.18,30.19,22300.0,19.5949,19.6143,19.5884,19.5949,22300.0
2006-02-01 15:05:00,30.19,30.2,30.16,30.2,21800.0,19.5949,19.6013,19.5754,19.6013,21800.0
2006-02-01 15:10:00,30.19,30.2,30.18,30.19,17300.0,19.5949,19.6013,19.5884,19.5949,17300.0
2006-02-01 15:15:00,30.19,30.19,30.17,30.18,10100.0,19.5949,19.5949,19.5819,19.5884,10100.0
2006-02-01 15:20:00,30.18,30.18,30.13,30.15,27700.0,19.5884,19.5884,19.5559,19.5689,27700.0
2006-02-01 15:25:00,30.14,30.14,30.09,30.12,15200.0,19.5624,19.5624,19.5299,19.5494,15200.0
2006-02-01 15:30:00,30.12,30.15,30.12,30.13,26500.0,19.5494,19.5689,19.5494,19.5559,26500.0
2006-02-01 15:35:00,30.13,30.15,30.12,30.15,25200.0,19.5559,19.5689,19.5494,19.5689,25200.0
2006-02-01 15:40:00,30.15,30.16,30.12,30.15,47900.0,19.5689,19.5754,19.5494,19.5689,47900.0
2006-02-01 15:45:00,30.16,30.16,30.1,30.13,53300.0,19.5754,19.5754,19.5364,19.5559,53300.0
2006-02-01 15:50:00,30.13,30.13,30.08,30.08,49300.0,19.5559,19.5559,19.5235,19.5235,49300.0
2006-02-01 15:55:00,30.07,30.1,30.04,30.05,127200.0,19.517,19.5364,19.4975,19.504,127200.0
2006-02-02 09:30:00,30.02,30.02,29.83,29.84,39100.0,19.4845,19.4845,19.3612,19.3677,39100.0
2006-02-02 09:35:00,29.83,29.83,29.69,29.81,45900.0,19.3612,19.3612,19.2703,19.3482,45900.0
2006-02-02 09:40:00,29.81,29.99,29.8,29.94,57800.0,19.3482,19.465,19.3417,19.4326,57800.0
2006-02-02 09:45:00,29.92,30.0,29.86,30.0,26800.0,19.4196,19.4715,19.3807,19.4715,26800.0
2006-02-02 09:50:00,30.0,30.01,29.89,29.9,36700.0,19.4715,19.478,19.4001,19.4066,36700.0
2006-02-02 09:55:00,29.91,30.08,29.91,30.06,17600.0,19.4131,19.5235,19.4131,19.5105,17600.0
2006-02-02 10:00:00,30.07,30.11,30.06,30.06,35800.0,19.517,19.5429,19.5105,19.5105,35800.0
2006-02-02 10:05:00,30.06,30.16,30.01,30.16,21200.0,19.5105,19.5754,19.478,19.5754,21200.0
2006-02-02 10:10:00,30.15,30.17,30.06,30.06,16400.0,19.5689,19.5819,19.5105,19.5105,16400.0
2006-02-02 10:15:00,30.06,30.23,30.06,30.16,26300.0,19.5105,19.6208,19.5105,19.5754,26300.0
2006-02-02 10:20:00,30.15,30.23,30.11,30.22,21700.0,19.5689,19.6208,19.5429,19.6143,21700.0
2006-02-02 10:25:00,30.22,30.26,30.15,30.15,31900.0,19.6143,19.6403,19.5689,19.5689,31900.0
2006-02-02 10:30:00,30.14,30.17,30.12,30.12,25700.0,19.5624,19.5819,19.5494,19.5494,25700.0
2006-02-02 10:35:00,30.13,30.13,30.1,30.1,9600.0,19.5559,19.5559,19.5364,19.5364,9600.0
2006-02-02 10:40:00,30.1,30.13,30.02,30.04,24900.0,19.5364,19.5559,19.4845,19.4975,24900.0
2006-02-02 10:45:00,30.04,30.04,29.98,29.98,20100.0,19.4975,19.4975,19.4586,19.4586,20100.0
2006-02-02 10:50:00,29.98,30.06,29.98,30.03,21800.0,19.4586,19.5105,19.4586,19.491,21800.0
2006-02-02 10:55:00,30.01,30.02,29.97,30.0,35900.0,19.478,19.4845,19.4521,19.4715,35900.0
2006-02-02 11:00:00,30.0,30.01,29.93,30.01,42500.0,19.4715,19.478,19.4261,19.478,42500.0
2006-02-02 11:05:00,30.01,30.05,29.95,29.98,33200.0,19.478,19.504,19.4391,19.4586,33200.0
2006-02-02 11:10:00,29.96,30.05,29.96,30.02,19200.0,19.4456,19.504,19.4456,19.4845,19200.0
2006-02-02 11:15:00,30.01,30.01,29.94,29.94,19700.0,19.478,19.478,19.4326,19.4326,19700.0
2006-02-02 11:20:00,29.96,30.06,29.96,30.03,26400.0,19.4456,19.5105,19.4456,19.491,26400.0
2006-02-02 11:25:00,30.05,30.06,30.0,30.0,37500.0,19.504,19.5105,19.4715,19.4715,37500.0
2006-02-02 11:30:00,30.0,30.01,29.99,29.99,34700.0,19.4715,19.478,19.465,19.465,34700.0
2006-02-02 11:35:00,30.0,30.0,29.92,29.93,18200.0,19.4715,19.4715,19.4196,19.4261,18200.0
2006-02-02 11:40:00,29.93,29.95,29.91,29.95,25000.0,19.4261,19.4391,19.4131,19.4391,25000.0
2006-02-02 11:45:00,29.95,29.98,29.94,29.98,20500.0,19.4391,19.4586,19.4326,19.4586,20500.0
2006-02-02 11:50:00,29.98,30.02,29.97,30.0,31900.0,19.4586,19.4845,19.4521,19.4715,31900.0
2006-02-02 11:55:00,30.0,30.03,30.0,30.02,28700.0,19.4715,19.491,19.4715,19.4845,28700.0
2006-02-02 12:00:00,30.02,30.06,30.0,30.03,67600.0,19.4845,19.5105,19.4715,19.491,67600.0
2006-02-02 12:05:00,30.03,30.03,29.98,30.0,120900.0,19.491,19.491,19.4586,19.4715,120900.0
2006-02-02 12:10:00,30.0,30.0,29.96,29.99,43400.0,19.4715,19.4715,19.4456,19.465,43400.0
2006-02-02 12:15:00,29.98,30.0,29.95,29.95,43200.0,19.4586,19.4715,19.4391,19.4391,43200.0
2006-02-02 12:20:00,29.95,29.97,29.92,29.94,16700.0,19.4391,19.4521,19.4196,19.4326,16700.0
2006-02-02 12:25:00,29.95,29.98,29.9,29.94,14300.0,19.4391,19.4586,19.4066,19.4326,14300.0
2006-02-02 12:30:00,29.92,29.96,29.92,29.96,8800.0,19.4196,19.4456,19.4196,19.4456,8800.0
2006-02-02 12:35:00,29.96,30.04,29.96,30.01,19300.0,19.4456,19.4975,19.4456,19.478,19300.0
2006-02-02 12:40:00,30.0,30.01,29.96,29.97,5300.0,19.4715,19.478,19.4456,19.4521,5300.0
2006-02-02 12:45:00,29.98,30.01,29.97,30.01,26700.0,19.4586,19.478,19.4521,19.478,26700.0
2006-02-02 12:50:00,30.0,30.01,29.97,29.97,92400.0,19.4715,19.478,19.4521,19.4521,92400.0
2006-02-02 12:55:00,29.96,30.0,29.94,29.95,13300.0,19.4456,19.4715,19.4326,19.4391,13300.0
2006-02-02 13:00:00,29.95,30.0,29.94,29.99,13900.0,19.4391,19.4715,19.4326,19.465,13900.0
2006-02-02 13:05:00,29.99,30.0,29.98,29.99,11400.0,19.465,19.4715,19.4586,19.465,11400.0
2006-02-02 13:10:00,29.99,30.0,29.98,29.99,10100.0,19.465,19.4715,19.4586,19.465,10100.0
2006-02-02 13:15:00,29.99,30.0,29.98,29.98,8600.0,19.465,19.4715,19.4586,19.4586,8600.0
2006-02-02 13:20:00,29.98,30.0,29.96,29.99,57100.0,19.4586,19.4715,19.4456,19.465,57100.0
2006-02-02 13:25:00,29.99,30.0,29.95,29.96,10900.0,19.465,19.4715,19.4391,19.4456,10900.0
2006-02-02 13:30:00,29.95,29.98,29.91,29.92,14000.0,19.4391,19.4586,19.4131,19.4196,14000.0
2006-02-02 13:35:00,29.93,29.95,29.89,29.95,21100.0,19.4261,19.4391,19.4001,19.4391,21100.0
2006-02-02 13:40:00,29.95,29.99,29.89,29.94,24000.0,19.4391,19.465,19.4001,19.4326,24000.0
2006-02-02 13:45:00,29.95,30.0,29.92,29.99,7400.0,19.4391,19.4715,19.4196,19.465,7400.0
2006-02-02 13:50:00,29.99,30.01,29.98,30.0,12800.0,19.465,19.478,19.4586,19.4715,12800.0
2006-02-02 13:55:00,29.99,29.99,29.95,29.98,13900.0,19.465,19.465,19.4391,19.4586,13900.0
2006-02-02 14:00:00,29.99,29.99,29.92,29.93,21100.0,19.465,19.465,19.4196,19.4261,21100.0
2006-02-02 14:05:00,29.94,29.95,29.92,29.94,15300.0,19.4326,19.4391,19.4196,19.4326,15300.0
2006-02-02 14:10:00,29.95,30.0,29.95,29.96,22400.0,19.4391,19.4715,19.4391,19.4456,22400.0
2006-02-02 14:15:00,29.96,30.02,29.95,30.0,116500.0,19.4456,19.4845,19.4391,19.4715,116500.0
2006-02-02 14:20:00,30.0,30.01,29.98,30.0,47800.0,19.4715,19.478,19.4586,19.4715,47800.0
2006-02-02 14:25:00,29.99,30.02,29.99,29.99,12200.0,19.465,19.4845,19.465,19.465,12200.0
2006-02-02 14:30:00,30.0,30.03,29.99,30.03,14300.0,19.4715,19.491,19.465,19.491,14300.0
2006-02-02 14:35:00,30.03,30.04,30.02,30.04,18600.0,19.491,19.4975,19.4845,19.4975,18600.0
2006-02-02 14:40:00,30.03,30.07,30.03,30.04,38000.0,19.491,19.517,19.491,19.4975,38000.0
2006-02-02 14:45:00,30.04,30.04,29.97,30.01,144700.0,19.4975,19.4975,19.4521,19.478,144700.0
2006-02-02 14:50:00,30.01,30.04,30.01,30.03,6600.0,19.478,19.4975,19.478,19.491,6600.0
2006-02-02 14:55:00,30.03,30.07,30.0,30.01,18700.0,19.491,19.517,19.4715,19.478,18700.0
2006-02-02 15:00:00,30.01,30.07,29.99,30.04,29500.0,19.478,19.517,19.465,19.4975,29500.0
2006-02-02 15:05:00,30.04,30.1,30.04,30.1,24100.0,19.4975,19.5364,19.4975,19.5364,24100.0
2006-02-02 15:10:00,30.11,30.11,30.07,30.08,62400.0,19.5429,19.5429,19.517,19.5235,62400.0
2006-02-02 15:15:00,30.08,30.12,30.07,30.1,32900.0,19.5235,19.5494,19.517,19.5364,32900.0
2006-02-02 15:20:00,30.11,30.12,30.03,30.04,126800.0,19.5429,19.5494,19.491,19.4975,126800.0
2006-02-02 15:25:00,30.04,30.09,30.04,30.08,18500.0,19.4975,19.5299,19.4975,19.5235,18500.0
2006-02-02 15:30:00,30.07,30.07,30.02,30.03,17700.0,19.517,19.517,19.4845,19.491,17700.0
2006-02-02 15:35:00,30.02,30.04,30.0,30.01,46300.0,19.4845,19.4975,19.4715,19.478,46300.0
2006-02-02 15:40:00,30.01,30.02,30.0,30.01,41600.0,19.478,19.4845,19.4715,19.478,41600.0
2006-02-02 15:45:00,30.0,30.02,30.0,30.01,31400.0,19.4715,19.4845,19.4715,19.478,31400.0
2006-02-02 15:50:00,30.0,30.01,30.0,30.01,41400.0,19.4715,19.478,19.4715,19.478,41400.0
2006-02-02 15:55:00,30.01,30.01,30.0,30.0,50500.0,19.478,19.478,19.4715,19.4715,50500.0
2006-02-03 09:30:00,29.75,29.77,29.75,29.75,40900.0,19.3093,19.3222,19.3093,19.3093,40900.0
2006-02-03 09:35:00,29.76,29.78,29.75,29.77,14800.0,19.3158,19.3287,19.3093,19.3222,14800.0
2006-02-03 09:40:00,29.76,29.82,29.75,29.82,73600.0,19.3158,19.3547,19.3093,19.3547,73600.0
2006-02-03 09:45:00,29.82,29.87,29.81,29.84,66000.0,19.3547,19.3872,19.3482,19.3677,66000.0
2006-02-03 09:50:00,29.84,29.92,29.84,29.91,16600.0,19.3677,19.4196,19.3677,19.4131,16600.0
2006-02-03 09:55:00,29.87,30.0,29.85,29.88,64200.0,19.3872,19.4715,19.3742,19.3936,64200.0
2006-02-03 10:00:00,29.87,30.0,29.87,29.97,34700.0,19.3872,19.4715,19.3872,19.4521,34700.0
2006-02-03 10:05:00,29.97,29.99,29.87,29.89,23800.0,19.4521,19.465,19.3872,19.4001,23800.0
2006-02-03 10:10:00,29.91,29.93,29.88,29.9,26300.0,19.4131,19.4261,19.3936,19.4066,26300.0
2006-02-03 10:15:00,29.88,29.99,29.88,29.94,24800.0,19.3936,19.465,19.3936,19.4326,24800.0
2006-02-03 10:20:00,29.93,29.94,29.9,29.93,29400.0,19.4261,19.4326,19.4066,19.4261,29400.0
2006-02-03 10:25:00,29.94,29.97,29.89,29.9,14100.0,19.4326,19.4521,19.4001,19.4066,14100.0
2006-02-03 10:30:00,29.91,29.93,29.86,29.93,14000.0,19.4131,19.4261,19.3807,19.4261,14000.0
2006-02-03 10:35:00,29.94,29.97,29.93,29.95,20600.0,19.4326,19.4521,19.4261,19.4391,20600.0
2006-02-03 10:40:00,29.94,30.0,29.94,30.0,32400.0,19.4326,19.4715,19.4326,19.4715,32400.0
2006-02-03 10:45:00,30.0,30.03,30.0,30.0,21300.0,19.4715,19.491,19.4715,19.4715,21300.0
2006-02-03 10:50:00,30.0,30.02,30.0,30.01,17300.0,19.4715,19.4845,19.4715,19.478,17300.0
2006-02-03 10:55:00,30.0,30.03,30.0,30.0,12800.0,19.4715,19.491,19.4715,19.4715,12800.0
2006-02-03 11:00:00,30.0,30.03,30.0,30.01,17600.0,19.4715,19.491,19.4715,19.478,17600.0
2006-02-03 11:05:00,30.01,30.06,30.01,30.01,31800.0,19.478,19.5105,19.478,19.478,31800.0
2006-02-03 11:10:00,30.01,30.03,30.01,30.01,22500.0,19.478,19.491,19.478,19.478,22500.0
2006-02-03 11:15:00,30.01,30.03,30.0,30.02,19900.0,19.478,19.491,19.4715,19.4845,19900.0
2006-02-03 11:20:00,30.01,30.03,30.0,30.01,12900.0,19.478,19.491,19.4715,19.478,12900.0
2006-02-03 11:25:00,30.01,30.1,30.01,30.03,38800.0,19.478,19.5364,19.478,19.491,38800.0
2006-02-03 11:30:00,30.02,30.02,30.0,30.01,10500.0,19.4845,19.4845,19.4715,19.478,10500.0
2006-02-03 11:35:00,30.02,30.17,30.01,30.1,32500.0,19.4845,19.5819,19.478,19.5364,32500.0
2006-02-03 11:40:00,30.1,30.15,30.1,30.12,15700.0,19.5364,19.5689,19.5364,19.5494,15700.0
2006-02-03 11:45:00,30.12,30.13,30.1,30.12,16800.0,19.5494,19.5559,19.5364,19.5494,16800.0
2006-02-03 11:50:00,30.13,30.17,30.13,30.14,9900.0,19.5559,19.5819,19.5559,19.5624,9900.0
2006-02-03 11:55:00,30.15,30.18,30.15,30.15,23500.0,19.5689,19.5884,19.5689,19.5689,23500.0
2006-02-03 12:00:00,30.15,30.18,30.15,30.18,31300.0,19.5689,19.5884,19.5689,19.5884,31300.0
2006-02-03 12:05:00,30.18,30.21,30.16,30.2,25000.0,19.5884,19.6078,19.5754,19.6013,25000.0
2006-02-03 12:10:00,30.2,30.23,30.2,30.23,64600.0,19.6013,19.6208,19.6013,19.6208,64600.0
2006-02-03 12:15:00,30.23,30.25,30.22,30.23,42800.0,19.6208,19.6338,19.6143,19.6208,42800.0
2006-02-03 12:20:00,30.22,30.25,30.19,30.19,18800.0,19.6143,19.6338,19.5949,19.5949,18800.0
2006-02-03 12:25:00,30.19,30.23,30.19,30.2,15200.0,19.5949,19.6208,19.5949,19.6013,15200.0
2006-02-03 12:30:00,30.23,30.23,30.2,30.21,8700.0,19.6208,19.6208,19.6013,19.6078,8700.0
2006-02-03 12:35:00,30.2,30.27,30.2,30.23,39600.0,19.6013,19.6468,19.6013,19.6208,39600.0
2006-02-03 12:40:00,30.23,30.26,30.22,30.24,14500.0,19.6208,19.6403,19.6143,19.6273,14500.0
2006-02-03 12:45:00,30.23,30.29,30.22,30.28,13000.0,19.6208,19.6598,19.6143,19.6533,13000.0
2006-02-03 12:50:00,30.28,30.37,30.27,30.37,34800.0,19.6533,19.7117,19.6468,19.7117,34800.0
2006-02-03 12:55:00,30.36,30.36,30.31,30.34,16600.0,19.7052,19.7052,19.6727,19.6922,16600.0
2006-02-03 13:00:00,30.35,30.36,30.33,30.34,9500.0,19.6987,19.7052,19.6857,19.6922,9500.0
2006-02-03 13:05:00,30.34,30.34,30.33,30.33,8100.0,19.6922,19.6922,19.6857,19.6857,8100.0
2006-02-03 13:10:00,30.33,30.36,30.31,30.33,17600.0,19.6857,19.7052,19.6727,19.6857,17600.0
2006-02-03 13:15:00,30.34,30.42,30.33,30.41,19800.0,19.6922,19.7441,19.6857,19.7376,19800.0
2006-02-03 13:20:00,30.43,30.52,30.42,30.48,38800.0,19.7506,19.809,19.7441,19.7831,38800.0
2006-02-03 13:25:00,30.5,30.52,30.38,30.4,26400.0,19.7961,19.809,19.7182,19.7312,26400.0
2006-02-03 13:30:00,30.4,30.41,30.28,30.31,22400.0,19.7312,19.7376,19.6533,19.6727,22400.0
2006-02-03 13:35:00,30.31,30.42,30.3,30.39,15800.0,19.6727,19.7441,19.6662,19.7247,15800.0
2006-02-03 13:40:00,30.37,30.4,30.31,30.33,15800.0,19.7117,19.7312,19.6727,19.6857,15800.0
2006-02-03 13:45:00,30.32,30.33,30.3,30.32,10800.0,19.6792,19.6857,19.6662,19.6792,10800.0
2006-02-03 13:50:00,30.32,30.33,30.3,30.33,8400.0,19.6792,19.6857,19.6662,19.6857,8400.0
2006-02-03 13:55:00,30.32,30.32,30.29,30.32,13000.0,19.6792,19.6792,19.6598,19.6792,13000.0
2006-02-03 14:00:00,30.32,30.35,30.3,30.35,16700.0,19.6792,19.6987,19.6662,19.6987,16700.0
2006-02-03 14:05:00,30.34,30.36,30.33,30.35,30800.0,19.6922,19.7052,19.6857,19.6987,30800.0
2006-02-03 14:10:00,30.36,30.36,30.3,30.31,28800.0,19.7052,19.7052,19.6662,19.6727,28800.0
2006-02-03 14:15:00,30.31,30.33,30.27,30.28,27600.0,19.6727,19.6857,19.6468,19.6533,27600.0
2006-02-03 14:20:00,30.28,30.32,30.27,30.27,16500.0,19.6533,19.6792,19.6468,19.6468,16500.0
2006-02-03 14:25:00,30.27,30.28,30.25,30.25,8500.0,19.6468,19.6533,19.6338,19.6338,8500.0
2006-02-03 14:30:00,30.26,30.31,30.24,30.27,13800.0,19.6403,19.6727,19.6273,19.6468,13800.0
2006-02-03 14:35:00,30.28,30.28,30.26,30.27,6900.0,19.6533,19.6533,19.6403,19.6468,6900.0
2006-02-03 14:40:00,30.27,30.28,30.27,30.27,16800.0,19.6468,19.6533,19.6468,19.6468,16800.0
2006-02-03 14:45:00,30.27,30.29,30.25,30.28,28000.0,19.6468,19.6598,19.6338,19.6533,28000.0
2006-02-03 14:50:00,30.29,30.29,30.26,30.26,9100.0,19.6598,19.6598,19.6403,19.6403,9100.0
2006-02-03 14:55:00,30.26,30.27,30.25,30.27,12200.0,19.6403,19.6468,19.6338,19.6468,12200.0
2006-02-03 15:00:00,30.27,30.31,30.25,30.29,43300.0,19.6468,19.6727,19.6338,19.6598,43300.0
2006-02-03 15:05:00,30.27,30.36,30.27,30.36,17900.0,19.6468,19.7052,19.6468,19.7052,17900.0
2006-02-03 15:10:00,30.36,30.39,30.28,30.28,35300.0,19.7052,19.7247,19.6533,19.6533,35300.0
2006-02-03 15:15:00,30.28,30.3,30.23,30.27,14500.0,19.6533,19.6662,19.6208,19.6468,14500.0
2006-02-03 15:20:00,30.27,30.3,30.25,30.27,24100.0,19.6468,19.6662,19.6338,19.6468,24100.0
2006-02-03 15:25:00,30.27,30.32,30.25,30.29,39900.0,19.6468,19.6792,19.6338,19.6598,39900.0
2006-02-03 15:30:00,30.27,30.31,30.2,30.25,54700.0,19.6468,19.6727,19.6013,19.6338,54700.0
2006-02-03 15:35:00,30.26,30.31,30.22,30.3,26200.0,19.6403,19.6727,19.6143,19.6662,26200.0
2006-02-03 15:40:00,30.3,30.3,30.21,30.22,36300.0,19.6662,19.6662,19.6078,19.6143,36300.0
2006-02-03 15:45:00,30.22,30.33,30.22,30.32,42400.0,19.6143,19.6857,19.6143,19.6792,42400.0
2006-02-03 15:50:00,30.32,30.33,30.26,30.28,57700.0,19.6792,19.6857,19.6403,19.6533,57700.0
2006-02-03 15:55:00,30.29,30.3,30.26,30.28,31500.0,19.6598,19.6662,19.6403,19.6533,31500.0
2006-02-06 09:30:00,30.25,30.25,30.05,30.08,42200.0,19.6338,19.6338,19.504,19.5235,42200.0
2006-02-06 09:35:00,30.09,30.25,30.07,30.14,22900.0,19.5299,19.6338,19.517,19.5624,22900.0
2006-02-06 09:40:00,30.16,30.23,30.13,30.23,11600.0,19.5754,19.6208,19.5559,19.6208,11600.0
2006-02-06 09:45:00,30.26,30.28,30.16,30.19,131800.0,19.6403,19.6533,19.5754,19.5949,131800.0
2006-02-06 09:50:00,30.2,30.31,30.2,30.25,23200.0,19.6013,19.6727,19.6013,19.6338,23200.0
2006-02-06 09:55:00,30.27,30.27,30.16,30.23,29300.0,19.6468,19.6468,19.5754,19.6208,29300.0
2006-02-06 10:00:00,30.25,30.3,30.24,30.25,15200.0,19.6338,19.6662,19.6273,19.6338,15200.0
2006-02-06 10:05:00,30.24,30.26,30.24,30.25,18600.0,19.6273,19.6403,19.6273,19.6338,18600.0
2006-02-06 10:10:00,30.26,30.26,30.22,30.22,33100.0,19.6403,19.6403,19.6143,19.6143,33100.0
2006-02-06 10:15:00,30.22,30.3,30.22,30.25,102000.0,19.6143,19.6662,19.6143,19.6338,102000.0
2006-02-06 10:20:00,30.25,30.27,30.22,30.26,10900.0,19.6338,19.6468,19.6143,19.6403,10900.0
2006-02-06 10:25:00,30.26,30.26,30.14,30.14,17500.0,19.6403,19.6403,19.5624,19.5624,17500.0
2006-02-06 10:30:00,30.15,30.2,30.14,30.2,11100.0,19.5689,19.6013,19.5624,19.6013,11100.0
2006-02-06 10:35:00,30.19,30.21,30.17,30.18,28700.0,19.5949,19.6078,19.5819,19.5884,28700.0
2006-02-06 10:40:00,30.18,30.22,30.15,30.15,15500.0,19.5884,19.6143,19.5689,19.5689,15500.0
2006-02-06 10:45:00,30.15,30.19,30.14,30.19,9200.0,19.5689,19.5949,19.5624,19.5949,9200.0
2006-02-06 10:50:00,30.19,30.19,30.15,30.15,12000.0,19.5949,19.5949,19.5689,19.5689,12000.0
2006-02-06 10:55:00,30.16,30.19,30.15,30.19,12500.0,19.5754,19.5949,19.5689,19.5949,12500.0
2006-02-06 11:00:00,30.19,30.2,30.18,30.2,67500.0,19.5949,19.6013,19.5884,19.6013,67500.0
2006-02-06 11:05:00,30.2,30.22,30.19,30.22,17600.0,19.6013,19.6143,19.5949,19.6143,17600.0
2006-02-06 11:10:00,30.22,30.24,30.2,30.2,28800.0,19.6143,19.6273,19.6013,19.6013,28800.0
2006-02-06 11:15:00,30.2,30.21,30.16,30.18,24000.0,19.6013,19.6078,19.5754,19.5884,24000.0
2006-02-06 11:20:00,30.18,30.19,30.16,30.16,18800.0,19.5884,19.5949,19.5754,19.5754,18800.0
2006-02-06 11:25:00,30.18,30.19,30.15,30.16,12400.0,19.5884,19.5949,19.5689,19.5754,12400.0
2006-02-06 11:30:00,30.16,30.18,30.16,30.16,11800.0,19.5754,19.5884,19.5754,19.5754,11800.0
2006-02-06 11:35:00,30.16,30.18,30.16,30.18,13200.0,19.5754,19.5884,19.5754,19.5884,13200.0
2006-02-06 11:40:00,30.17,30.18,30.16,30.17,9900.0,19.5819,19.5884,19.5754,19.5819,9900.0
2006-02-06 11:45:00,30.16,30.18,30.15,30.18,69000.0,19.5754,19.5884,19.5689,19.5884,69000.0
2006-02-06 11:50:00,30.18,30.21,30.17,30.2,14200.0,19.5884,19.6078,19.5819,19.6013,14200.0
2006-02-06 11:55:00,30.2,30.2,30.19,30.19,2200.0,19.6013,19.6013,19.5949,19.5949,2200.0
2006-02-06 12:00:00,30.2,30.22,30.19,30.22,19800.0,19.6013,19.6143,19.5949,19.6143,19800.0
2006-02-06 12:05:00,30.22,30.25,30.2,30.2,21000.0,19.6143,19.6338,19.6013,19.6013,21000.0
2006-02-06 12:10:00,30.2,30.2,30.17,30.17,11500.0,19.6013,19.6013,19.5819,19.5819,11500.0
2006-02-06 12:15:00,30.17,30.17,30.14,30.17,13900.0,19.5819,19.5819,19.5624,19.5819,13900.0
2006-02-06 12:20:00,30.16,30.18,30.16,30.16,5900.0,19.5754,19.5884,19.5754,19.5754,5900.0
2006-02-06 12:25:00,30.16,30.19,30.15,30.18,15700.0,19.5754,19.5949,19.5689,19.5884,15700.0
2006-02-06 12:30:00,30.19,30.22,30.19,30.19,13800.0,19.5949,19.6143,19.5949,19.5949,13800.0
2006-02-06 12:35:00,30.18,30.21,30.17,30.2,15200.0,19.5884,19.6078,19.5819,19.6013,15200.0
2006-02-06 12:40:00,30.2,30.22,30.2,30.2,15400.0,19.6013,19.6143,19.6013,19.6013,15400.0
2006-02-06 12:45:00,30.2,30.2,30.18,30.19,14400.0,19.6013,19.6013,19.5884,19.5949,14400.0
2006-02-06 12:50:00,30.19,30.22,30.18,30.21,9500.0,19.5949,19.6143,19.5884,19.6078,9500.0
2006-02-06 12:55:00,30.21,30.22,30.19,30.22,6500.0,19.6078,19.6143,19.5949,19.6143,6500.0
2006-02-06 13:00:00,30.22,30.24,30.21,30.23,49400.0,19.6143,19.6273,19.6078,19.6208,49400.0
2006-02-06 13:05:00,30.22,30.23,30.19,30.23,55300.0,19.6143,19.6208,19.5949,19.6208,55300.0
2006-02-06 13:10:00,30.24,30.24,30.2,30.2,16100.0,19.6273,19.6273,19.6013,19.6013,16100.0
2006-02-06 13:15:00,30.22,30.25,30.2,30.25,24300.0,19.6143,19.6338,19.6013,19.6338,24300.0
2006-02-06 13:20:00,30.25,30.25,30.22,30.23,3400.0,19.6338,19.6338,19.6143,19.6208,3400.0
2006-02-06 13:25:00,30.23,30.24,30.2,30.2,8500.0,19.6208,19.6273,19.6013,19.6013,8500.0
2006-02-06 13:30:00,30.21,30.27,30.21,30.25,14600.0,19.6078,19.6468,19.6078,19.6338,14600.0
2006-02-06 13:35:00,30.25,30.26,30.21,30.22,13700.0,19.6338,19.6403,19.6078,19.6143,13700.0
2006-02-06 13:40:00,30.23,30.25,30.23,30.23,15300.0,19.6208,19.6338,19.6208,19.6208,15300.0
2006-02-06 13:45:00,30.22,30.24,30.22,30.24,7100.0,19.6143,19.6273,19.6143,19.6273,7100.0
2006-02-06 13:50:00,30.23,30.25,30.22,30.23,10800.0,19.6208,19.6338,19.6143,19.6208,10800.0
2006-02-06 13:55:00,30.24,30.25,30.22,30.24,9400.0,19.6273,19.6338,19.6143,19.6273,9400.0
2006-02-06 14:00:00,30.24,30.25,30.17,30.22,25300.0,19.6273,19.6338,19.5819,19.6143,25300.0
2006-02-06 14:05:00,30.21,30.24,30.2,30.2,20200.0,19.6078,19.6273,19.6013,19.6013,20200.0
2006-02-06 14:10:00,30.21,30.24,30.18,30.23,11600.0,19.6078,19.6273,19.5884,19.6208,11600.0
2006-02-06 14:15:00,30.24,30.24,30.17,30.22,15200.0,19.6273,19.6273,19.5819,19.6143,15200.0
2006-02-06 14:20:00,30.23,30.25,30.17,30.18,47300.0,19.6208,19.6338,19.5819,19.5884,47300.0
2006-02-06 14:25:00,30.18,30.18,30.15,30.15,32400.0,19.5884,19.5884,19.5689,19.5689,32400.0
2006-02-06 14:30:00,30.16,30.16,30.11,30.13,65300.0,19.5754,19.5754,19.5429,19.5559,65300.0
2006-02-06 14:35:00,30.14,30.16,30.12,30.14,17300.0,19.5624,19.5754,19.5494,19.5624,17300.0
2006-02-06 14:40:00,30.14,30.21,30.14,30.15,113500.0,19.5624,19.6078,19.5624,19.5689,113500.0
2006-02-06 14:45:00,30.15,30.17,30.14,30.16,53800.0,19.5689,19.5819,19.5624,19.5754,53800.0
2006-02-06 14:50:00,30.15,30.19,30.13,30.14,26900.0,19.5689,19.5949,19.5559,19.5624,26900.0
2006-02-06 14:55:00,30.15,30.17,30.14,30.17,49100.0,19.5689,19.5819,19.5624,19.5819,49100.0
2006-02-06 15:00:00,30.15,30.17,30.14,30.15,21900.0,19.5689,19.5819,19.5624,19.5689,21900.0
2006-02-06 15:05:00,30.16,30.17,30.15,30.16,136500.0,19.5754,19.5819,19.5689,19.5754,136500.0
2006-02-06 15:10:00,30.16,30.22,30.16,30.18,22100.0,19.5754,19.6143,19.5754,19.5884,22100.0
2006-02-06 15:15:00,30.18,30.21,30.17,30.17,13800.0,19.5884,19.6078,19.5819,19.5819,13800.0
2006-02-06 15:20:00,30.19,30.2,30.16,30.19,14600.0,19.5949,19.6013,19.5754,19.5949,14600.0
2006-02-06 15:25:00,30.19,30.21,30.16,30.2,20200.0,19.5949,19.6078,19.5754,19.6013,20200.0
2006-02-06 15:30:00,30.2,30.2,30.16,30.17,28000.0,19.6013,19.6013,19.5754,19.5819,28000.0
2006-02-06 15:35:00,30.16,30.2,30.16,30.16,21900.0,19.5754,19.6013,19.5754,19.5754,21900.0
2006-02-06 15:40:00,30.16,30.18,30.13,30.16,33400.0,19.5754,19.5884,19.5559,19.5754,33400.0
2006-02-06 15:45:00,30.16,30.19,30.15,30.16,22200.0,19.5754,19.5949,19.5689,19.5754,22200.0
2006-02-06 15:50:00,30.16,30.19,30.16,30.18,30500.0,19.5754,19.5949,19.5754,19.5884,30500.0
2006-02-06 15:55:00,30.18,30.19,30.18,30.19,27200.0,19.5884,19.5949,19.5884,19.5949,27200.0
2006-02-07 09:30:00,30.04,30.04,29.92,29.97,39900.0,19.4975,19.4975,19.4196,19.4521,39900.0
2006-02-07 09:35:00,29.95,30.09,29.94,30.06,12900.0,19.4391,19.5299,19.4326,19.5105,12900.0
2006-02-07 09:40:00,30.06,30.14,30.03,30.14,20700.0,19.5105,19.5624,19.491,19.5624,20700.0
2006-02-07 09:45:00,30.15,30.27,30.13,30.15,20000.0,19.5689,19.6468,19.5559,19.5689,20000.0
2006-02-07 09:50:00,30.17,30.18,30.12,30.18,24000.0,19.5819,19.5884,19.5494,19.5884,24000.0
2006-02-07 09:55:00,30.15,30.19,30.14,30.16,13600.0,19.5689,19.5949,19.5624,19.5754,13600.0
2006-02-07 10:00:00,30.16,30.18,30.12,30.13,23200.0,19.5754,19.5884,19.5494,19.5559,23200.0
2006-02-07 10:05:00,30.15,30.19,30.15,30.15,5300.0,19.5689,19.5949,19.5689,19.5689,5300.0
2006-02-07 10:10:00,30.16,30.19,30.14,30.19,4200.0,19.5754,19.5949,19.5624,19.5949,4200.0
2006-02-07 10:15:00,30.19,30.23,30.16,30.16,11400.0,19.5949,19.6208,19.5754,19.5754,11400.0
2006-02-07 10:20:00,30.16,30.16,30.01,30.02,20500.0,19.5754,19.5754,19.478,19.4845,20500.0
2006-02-07 10:25:00,30.02,30.05,30.0,30.0,16900.0,19.4845,19.504,19.4715,19.4715,16900.0
2006-02-07 10:30:00,30.01,30.05,30.0,30.02,14200.0,19.478,19.504,19.4715,19.4845,14200.0
2006-02-07 10:35:00,30.02,30.06,30.02,30.05,19100.0,19.4845,19.5105,19.4845,19.504,19100.0
2006-02-07 10:40:00,30.04,30.08,29.98,30.0,32000.0,19.4975,19.5235,19.4586,19.4715,32000.0
2006-02-07 10:45:00,30.0,30.01,29.99,30.0,7000.0,19.4715,19.478,19.465,19.4715,7000.0
2006-02-07 10:50:00,30.01,30.01,29.96,29.99,22700.0,19.478,19.478,19.4456,19.465,22700.0
2006-02-07 10:55:00,29.99,30.02,29.97,29.98,9600.0,19.465,19.4845,19.4521,19.4586,9600.0
2006-02-07 11:00:00,29.98,30.04,29.97,30.02,8800.0,19.4586,19.4975,19.4521,19.4845,8800.0
2006-02-07 11:05:00,30.01,30.03,30.01,30.01,24600.0,19.478,19.491,19.478,19.478,24600.0
2006-02-07 11:10:00,30.01,30.02,30.0,30.0,12800.0,19.478,19.4845,19.4715,19.4715,12800.0
2006-02-07 11:15:00,30.0,30.0,29.92,29.99,78800.0,19.4715,19.4715,19.4196,19.465,78800.0
2006-02-07 11:20:00,29.97,30.13,29.97,30.12,36400.0,19.4521,19.5559,19.4521,19.5494,36400.0
2006-02-07 11:25:00,30.12,30.18,30.05,30.08,13200.0,19.5494,19.5884,19.504,19.5235,13200.0
2006-02-07 11:30:00,30.08,30.1,30.06,30.08,10400.0,19.5235,19.5364,19.5105,19.5235,10400.0
2006-02-07 11:35:00,30.08,30.08,30.0,30.06,12200.0,19.5235,19.5235,19.4715,19.5105,12200.0
2006-02-07 11:40:00,30.06,30.07,29.97,29.98,35900.0,19.5105,19.517,19.4521,19.4586,35900.0
2006-02-07 11:45:00,29.99,30.05,29.98,30.02,11200.0,19.465,19.504,19.4586,19.4845,11200.0
2006-02-07 11:50:00,30.01,30.01,29.98,30.0,11100.0,19.478,19.478,19.4586,19.4715,11100.0
2006-02-07 11:55:00,30.0,30.05,29.99,30.0,30500.0,19.4715,19.504,19.465,19.4715,30500.0
2006-02-07 12:00:00,30.0,30.01,30.0,30.0,2000.0,19.4715,19.478,19.4715,19.4715,2000.0
2006-02-07 12:05:00,30.0,30.03,29.99,29.99,7800.0,19.4715,19.491,19.465,19.465,7800.0
2006-02-07 12:10:00,29.99,30.0,29.95,29.97,20200.0,19.465,19.4715,19.4391,19.4521,20200.0
2006-02-07 12:15:00,29.97,30.0,29.91,30.0,10000.0,19.4521,19.4715,19.4131,19.4715,10000.0
2006-02-07 12:20:00,30.0,30.04,30.0,30.02,8500.0,19.4715,19.4975,19.4715,19.4845,8500.0
2006-02-07 12:25:00,30.02,30.07,30.01,30.06,8600.0,19.4845,19.517,19.478,19.5105,8600.0
2006-02-07 12:30:00,30.06,30.15,30.05,30.13,11300.0,19.5105,19.5689,19.504,19.5559,11300.0
2006-02-07 12:35:00,30.14,30.15,30.11,30.15,12000.0,19.5624,19.5689,19.5429,19.5689,12000.0
2006-02-07 12:40:00,30.15,30.19,30.14,30.14,15800.0,19.5689,19.5949,19.5624,19.5624,15800.0
2006-02-07 12:45:00,30.15,30.15,30.09,30.1,13700.0,19.5689,19.5689,19.5299,19.5364,13700.0
2006-02-07 12:50:00,30.11,30.15,30.11,30.15,2700.0,19.5429,19.5689,19.5429,19.5689,2700.0
2006-02-07 12:55:00,30.14,30.14,30.08,30.08,6600.0,19.5624,19.5624,19.5235,19.5235,6600.0
2006-02-07 13:00:00,30.11,30.11,30.0,30.01,14300.0,19.5429,19.5429,19.4715,19.478,14300.0
2006-02-07 13:05:00,30.0,30.02,30.0,30.0,10400.0,19.4715,19.4845,19.4715,19.4715,10400.0
2006-02-07 13:10:00,30.01,30.01,29.97,29.99,38000.0,19.478,19.478,19.4521,19.465,38000.0
2006-02-07 13:15:00,29.97,29.99,29.96,29.97,8900.0,19.4521,19.465,19.4456,19.4521,8900.0
2006-02-07 13:20:00,29.96,30.0,29.93,30.0,9800.0,19.4456,19.4715,19.4261,19.4715,9800.0
2006-02-07 13:25:00,29.97,30.0,29.97,29.97,8800.0,19.4521,19.4715,19.4521,19.4521,8800.0
2006-02-07 13:30:00,29.97,29.99,29.97,29.99,6300.0,19.4521,19.465,19.4521,19.465,6300.0
2006-02-07 13:35:00,29.99,30.01,29.99,30.01,4500.0,19.465,19.478,19.465,19.478,4500.0
2006-02-07 13:40:00,30.01,30.02,30.0,30.01,6100.0,19.478,19.4845,19.4715,19.478,6100.0
2006-02-07 13:45:00,30.0,30.01,29.99,30.0,12500.0,19.4715,19.478,19.465,19.4715,12500.0
2006-02-07 13:50:00,29.99,30.01,29.98,30.01,13100.0,19.465,19.478,19.4586,19.478,13100.0
2006-02-07 13:55:00,30.0,30.04,29.99,30.02,4100.0,19.4715,19.4975,19.465,19.4845,4100.0
2006-02-07 14:00:00,30.02,30.02,29.98,30.01,5500.0,19.4845,19.4845,19.4586,19.478,5500.0
2006-02-07 14:05:00,30.0,30.02,29.99,30.02,3800.0,19.4715,19.4845,19.465,19.4845,3800.0
2006-02-07 14:10:00,30.02,30.03,30.01,30.01,8000.0,19.4845,19.491,19.478,19.478,8000.0
2006-02-07 14:15:00,30.01,30.03,30.01,30.02,19400.0,19.478,19.491,19.478,19.4845,19400.0
2006-02-07 14:20:00,30.02,30.04,30.01,30.03,23100.0,19.4845,19.4975,19.478,19.491,23100.0
2006-02-07 14:25:00,30.04,30.09,30.04,30.06,15500.0,19.4975,19.5299,19.4975,19.5105,15500.0
2006-02-07 14:30:00,30.06,30.06,30.01,30.01,7500.0,19.5105,19.5105,19.478,19.478,7500.0
2006-02-07 14:35:00,30.01,30.04,30.0,30.03,11300.0,19.478,19.4975,19.4715,19.491,11300.0
2006-02-07 14:40:00,30.03,30.03,29.99,30.0,57100.0,19.491,19.491,19.465,19.4715,57100.0
2006-02-07 14:45:00,30.0,30.0,29.94,29.95,9500.0,19.4715,19.4715,19.4326,19.4391,9500.0
2006-02-07 14:50:00,29.95,29.96,29.93,29.94,11800.0,19.4391,19.4456,19.4261,19.4326,11800.0
2006-02-07 14:55:00,29.94,29.96,29.91,29.94,27200.0,19.4326,19.4456,19.4131,19.4326,27200.0
2006-02-07 15:00:00,29.95,29.97,29.92,29.92,9800.0,19.4391,19.4521,19.4196,19.4196,9800.0
2006-02-07 15:05:00,29.93,29.94,29.92,29.93,20600.0,19.4261,19.4326,19.4196,19.4261,20600.0
2006-02-07 15:10:00,29.93,29.93,29.9,29.93,13600.0,19.4261,19.4261,19.4066,19.4261,13600.0
2006-02-07 15:15:00,29.93,29.93,29.92,29.93,4500.0,19.4261,19.4261,19.4196,19.4261,4500.0
2006-02-07 15:20:00,29.92,29.93,29.91,29.91,20000.0,19.4196,19.4261,19.4131,19.4131,20000.0
2006-02-07 15:25:00,29.91,29.92,29.9,29.9,66000.0,19.4131,19.4196,19.4066,19.4066,66000.0
2006-02-07 15:30:00,29.91,29.92,29.91,29.91,11900.0,19.4131,19.4196,19.4131,19.4131,11900.0
2006-02-07 15:35:00,29.92,29.93,29.9,29.93,8500.0,19.4196,19.4261,19.4066,19.4261,8500.0
2006-02-07 15:40:00,29.91,29.92,29.9,29.9,28300.0,19.4131,19.4196,19.4066,19.4066,28300.0
2006-02-07 15:45:00,29.9,29.92,29.87,29.88,30900.0,19.4066,19.4196,19.3872,19.3936,30900.0
2006-02-07 15:50:00,29.87,29.89,29.83,29.85,36400.0,19.3872,19.4001,19.3612,19.3742,36400.0
2006-02-07 15:55:00,29.84,29.88,29.84,29.87,27400.0,19.3677,19.3936,19.3677,19.3872,27400.0
2006-02-08 09:30:00,29.8,29.99,29.8,29.96,51700.0,19.3417,19.465,19.3417,19.4456,51700.0
2006-02-08 09:35:00,29.96,30.05,29.95,30.05,17900.0,19.4456,19.504,19.4391,19.504,17900.0
2006-02-08 09:40:00,30.05,30.2,30.05,30.13,18700.0,19.504,19.6013,19.504,19.5559,18700.0
2006-02-08 09:45:00,30.11,30.11,29.96,29.97,15300.0,19.5429,19.5429,19.4456,19.4521,15300.0
2006-02-08 09:50:00,29.97,30.12,29.97,30.12,11900.0,19.4521,19.5494,19.4521,19.5494,11900.0
2006-02-08 09:55:00,30.12,30.25,30.12,30.24,21100.0,19.5494,19.6338,19.5494,19.6273,21100.0
2006-02-08 10:00:00,30.25,30.35,30.24,30.32,32200.0,19.6338,19.6987,19.6273,19.6792,32200.0
2006-02-08 10:05:00,30.32,30.33,30.28,30.33,15000.0,19.6792,19.6857,19.6533,19.6857,15000.0
2006-02-08 10:10:00,30.33,30.34,30.25,30.26,17100.0,19.6857,19.6922,19.6338,19.6403,17100.0
2006-02-08 10:15:00,30.27,30.29,30.22,30.29,11400.0,19.6468,19.6598,19.6143,19.6598,11400.0
2006-02-08 10:20:00,30.28,30.29,30.26,30.29,10600.0,19.6533,19.6598,19.6403,19.6598,10600.0
2006-02-08 10:25:00,30.28,30.28,30.25,30.28,15600.0,19.6533,19.6533,19.6338,19.6533,15600.0
2006-02-08 10:30:00,30.28,30.39,30.28,30.38,16000.0,19.6533,19.7247,19.6533,19.7182,16000.0
2006-02-08 10:35:00,30.39,30.39,30.35,30.35,23100.0,19.7247,19.7247,19.6987,19.6987,23100.0
2006-02-08 10:40:00,30.36,30.37,30.32,30.32,19500.0,19.7052,19.7117,19.6792,19.6792,19500.0
2006-02-08 10:45:00,30.32,30.32,30.31,30.31,11300.0,19.6792,19.6792,19.6727,19.6727,11300.0
2006-02-08 10:50:00,30.31,30.47,30.3,30.44,35600.0,19.6727,19.7766,19.6662,19.7571,35600.0
2006-02-08 10:55:00,30.46,30.52,30.44,30.5,25600.0,19.7701,19.809,19.7571,19.7961,25600.0
2006-02-08 11:00:00,30.5,30.51,30.47,30.47,28600.0,19.7961,19.8025,19.7766,19.7766,28600.0
2006-02-08 11:05:00,30.48,30.48,30.44,30.44,14100.0,19.7831,19.7831,19.7571,19.7571,14100.0
2006-02-08 11:10:00,30.45,30.53,30.44,30.5,20700.0,19.7636,19.8155,19.7571,19.7961,20700.0
2006-02-08 11:15:00,30.5,30.5,30.49,30.5,21300.0,19.7961,19.7961,19.7896,19.7961,21300.0
2006-02-08 11:20:00,30.49,30.52,30.49,30.51,21600.0,19.7896,19.809,19.7896,19.8025,21600.0
2006-02-08 11:25:00,30.51,30.51,30.48,30.48,19800.0,19.8025,19.8025,19.7831,19.7831,19800.0
2006-02-08 11:30:00,30.48,30.52,30.48,30.52,24600.0,19.7831,19.809,19.7831,19.809,24600.0
2006-02-08 11:35:00,30.51,30.58,30.51,30.58,15100.0,19.8025,19.848,19.8025,19.848,15100.0
2006-02-08 11:40:00,30.58,30.64,30.57,30.64,31000.0,19.848,19.8869,19.8415,19.8869,31000.0
2006-02-08 11:45:00,30.64,30.69,30.63,30.64,32300.0,19.8869,19.9194,19.8804,19.8869,32300.0
2006-02-08 11:50:00,30.63,30.7,30.63,30.68,16100.0,19.8804,19.9259,19.8804,19.9129,16100.0
2006-02-08 11:55:00,30.68,30.69,30.58,30.64,23800.0,19.9129,19.9194,19.848,19.8869,23800.0
2006-02-08 12:00:00,30.61,30.68,30.61,30.66,23700.0,19.8675,19.9129,19.8675,19.8999,23700.0
2006-02-08 12:05:00,30.66,30.7,30.65,30.69,22300.0,19.8999,19.9259,19.8934,19.9194,22300.0
2006-02-08 12:10:00,30.7,30.7,30.68,30.68,30600.0,19.9259,19.9259,19.9129,19.9129,30600.0
2006-02-08 12:15:00,30.68,30.72,30.68,30.72,6700.0,19.9129,19.9388,19.9129,19.9388,6700.0
2006-02-08 12:20:00,30.72,30.84,30.72,30.82,37400.0,19.9388,20.0167,19.9388,20.0038,37400.0
2006-02-08 12:25:00,30.84,31.01,30.84,30.99,147500.0,20.0167,20.1271,20.0167,20.1141,147500.0
2006-02-08 12:30:00,31.0,31.0,30.89,30.92,43900.0,20.1206,20.1206,20.0492,20.0687,43900.0
2006-02-08 12:35:00,30.91,30.92,30.89,30.92,27600.0,20.0622,20.0687,20.0492,20.0687,27600.0
2006-02-08 12:40:00,30.91,30.92,30.85,30.85,34500.0,20.0622,20.0687,20.0232,20.0232,34500.0
2006-02-08 12:45:00,30.86,30.92,30.86,30.91,125700.0,20.0297,20.0687,20.0297,20.0622,125700.0
2006-02-08 12:50:00,30.9,30.92,30.87,30.87,24700.0,20.0557,20.0687,20.0362,20.0362,24700.0
2006-02-08 12:55:00,30.88,30.88,30.83,30.84,19300.0,20.0427,20.0427,20.0102,20.0167,19300.0
2006-02-08 13:00:00,30.83,30.84,30.8,30.81,13900.0,20.0102,20.0167,19.9908,19.9973,13900.0
2006-02-08 13:05:00,30.81,30.81,30.77,30.79,34200.0,19.9973,19.9973,19.9713,19.9843,34200.0
2006-02-08 13:10:00,30.79,30.8,30.78,30.79,22600.0,19.9843,19.9908,19.9778,19.9843,22600.0
2006-02-08 13:15:00,30.79,30.8,30.77,30.77,13700.0,19.9843,19.9908,19.9713,19.9713,13700.0
2006-02-08 13:20:00,30.77,30.8,30.77,30.79,16200.0,19.9713,19.9908,19.9713,19.9843,16200.0
2006-02-08 13:25:00,30.79,30.8,30.76,30.77,25700.0,19.9843,19.9908,19.9648,19.9713,25700.0
2006-02-08 13:30:00,30.76,30.76,30.71,30.72,44500.0,19.9648,19.9648,19.9324,19.9388,44500.0
2006-02-08 13:35:00,30.71,30.71,30.64,30.69,40900.0,19.9324,19.9324,19.8869,19.9194,40900.0
2006-02-08 13:40:00,30.72,30.72,30.66,30.71,36900.0,19.9388,19.9388,19.8999,19.9324,36900.0
2006-02-08 13:45:00,30.71,30.75,30.71,30.74,52500.0,19.9324,19.9583,19.9324,19.9518,52500.0
2006-02-08 13:50:00,30.74,30.8,30.74,30.8,27800.0,19.9518,19.9908,19.9518,19.9908,27800.0
2006-02-08 13:55:00,30.8,30.84,30.8,30.84,32300.0,19.9908,20.0167,19.9908,20.0167,32300.0
2006-02-08 14:00:00,30.85,30.88,30.83,30.88,67900.0,20.0232,20.0427,20.0102,20.0427,67900.0
2006-02-08 14:05:00,30.88,30.89,30.79,30.81,33200.0,20.0427,20.0492,19.9843,19.9973,33200.0
2006-02-08 14:10:00,30.8,30.84,30.8,30.82,24200.0,19.9908,20.0167,19.9908,20.0038,24200.0
2006-02-08 14:15:00,30.82,30.82,30.81,30.82,20100.0,20.0038,20.0038,19.9973,20.0038,20100.0
2006-02-08 14:20:00,30.82,30.89,30.81,30.89,22300.0,20.0038,20.0492,19.9973,20.0492,22300.0
2006-02-08 14:25:00,30.89,30.92,30.88,30.91,22700.0,20.0492,20.0687,20.0427,20.0622,22700.0
2006-02-08 14:30:00,30.9,30.91,30.87,30.87,23600.0,20.0557,20.0622,20.0362,20.0362,23600.0
2006-02-08 14:35:00,30.87,30.88,30.82,30.86,22900.0,20.0362,20.0427,20.0038,20.0297,22900.0
2006-02-08 14:40:00,30.87,30.89,30.85,30.88,18000.0,20.0362,20.0492,20.0232,20.0427,18000.0
2006-02-08 14:45:00,30.88,30.89,30.87,30.88,15700.0,20.0427,20.0492,20.0362,20.0427,15700.0
2006-02-08 14:50:00,30.88,30.89,30.87,30.88,10500.0,20.0427,20.0492,20.0362,20.0427,10500.0
2006-02-08 14:55:00,30.88,30.89,30.84,30.85,32000.0,20.0427,20.0492,20.0167,20.0232,32000.0
2006-02-08 15:00:00,30.85,30.85,30.79,30.83,39900.0,20.0232,20.0232,19.9843,20.0102,39900.0
2006-02-08 15:05:00,30.83,30.93,30.83,30.92,41700.0,20.0102,20.0751,20.0102,20.0687,41700.0
2006-02-08 15:10:00,30.92,30.94,30.9,30.93,36900.0,20.0687,20.0816,20.0557,20.0751,36900.0
2006-02-08 15:15:00,30.93,31.01,30.92,31.0,41200.0,20.0751,20.1271,20.0687,20.1206,41200.0
2006-02-08 15:20:00,31.0,31.04,31.0,31.02,59700.0,20.1206,20.1465,20.1206,20.1336,59700.0
2006-02-08 15:25:00,31.02,31.04,31.0,31.01,58700.0,20.1336,20.1465,20.1206,20.1271,58700.0
2006-02-08 15:30:00,31.01,31.02,31.0,31.0,35300.0,20.1271,20.1336,20.1206,20.1206,35300.0
2006-02-08 15:35:00,31.0,31.01,30.99,31.0,41200.0,20.1206,20.1271,20.1141,20.1206,41200.0
2006-02-08 15:40:00,31.01,31.04,31.0,31.04,50600.0,20.1271,20.1465,20.1206,20.1465,50600.0
2006-02-08 15:45:00,31.04,31.08,31.03,31.03,56500.0,20.1465,20.1725,20.1401,20.1401,56500.0
2006-02-08 15:50:00,31.04,31.04,31.01,31.02,34400.0,20.1465,20.1465,20.1271,20.1336,34400.0
2006-02-08 15:55:00,31.03,31.04,31.01,31.01,59200.0,20.1401,20.1465,20.1271,20.1271,59200.0
2006-02-09 09:30:00,31.04,31.04,30.91,30.92,81700.0,20.1465,20.1465,20.0622,20.0687,81700.0
2006-02-09 09:35:00,30.92,30.94,30.87,30.9,37500.0,20.0687,20.0816,20.0362,20.0557,37500.0
2006-02-09 09:40:00,30.88,30.89,30.75,30.77,33600.0,20.0427,20.0492,19.9583,19.9713,33600.0
2006-02-09 09:45:00,30.77,30.84,30.77,30.84,34400.0,19.9713,20.0167,19.9713,20.0167,34400.0
2006-02-09 09:50:00,30.85,31.0,30.85,30.86,47600.0,20.0232,20.1206,20.0232,20.0297,47600.0
2006-02-09 09:55:00,30.86,30.89,30.84,30.89,14500.0,20.0297,20.0492,20.0167,20.0492,14500.0
2006-02-09 10:00:00,30.93,30.96,30.9,30.96,25300.0,20.0751,20.0946,20.0557,20.0946,25300.0
2006-02-09 10:05:00,30.99,31.07,30.99,31.02,36200.0,20.1141,20.166,20.1141,20.1336,36200.0
2006-02-09 10:10:00,31.03,31.03,31.01,31.02,17400.0,20.1401,20.1401,20.1271,20.1336,17400.0
2006-02-09 10:15:00,31.01,31.07,31.01,31.04,66200.0,20.1271,20.166,20.1271,20.1465,66200.0
2006-02-09 10:20:00,31.04,31.07,31.03,31.06,19800.0,20.1465,20.166,20.1401,20.1595,19800.0
2006-02-09 10:25:00,31.06,31.08,31.01,31.05,20800.0,20.1595,20.1725,20.1271,20.153,20800.0
2006-02-09 10:30:00,31.05,31.05,31.0,31.02,30400.0,20.153,20.153,20.1206,20.1336,30400.0
2006-02-09 10:35:00,31.02,31.06,31.0,31.02,36400.0,20.1336,20.1595,20.1206,20.1336,36400.0
2006-02-09 10:40:00,31.03,31.07,31.01,31.01,39000.0,20.1401,20.166,20.1271,20.1271,39000.0
2006-02-09 10:45:00,31.02,31.02,31.0,31.02,26900.0,20.1336,20.1336,20.1206,20.1336,26900.0
2006-02-09 10:50:00,31.01,31.03,31.0,31.02,24400.0,20.1271,20.1401,20.1206,20.1336,24400.0
2006-02-09 10:55:00,31.01,31.02,31.01,31.01,11100.0,20.1271,20.1336,20.1271,20.1271,11100.0
2006-02-09 11:00:00,31.03,31.05,31.01,31.01,40100.0,20.1401,20.153,20.1271,20.1271,40100.0
2006-02-09 11:05:00,31.01,31.02,31.0,31.01,30600.0,20.1271,20.1336,20.1206,20.1271,30600.0
2006-02-09 11:10:00,31.0,31.02,31.0,31.01,21600.0,20.1206,20.1336,20.1206,20.1271,21600.0
2006-02-09 11:15:00,31.01,31.02,31.0,31.0,54600.0,20.1271,20.1336,20.1206,20.1206,54600.0
2006-02-09 11:20:00,31.0,31.0,30.97,30.98,364200.0,20.1206,20.1206,20.1011,20.1076,364200.0
2006-02-09 11:25:00,30.98,30.98,30.94,30.94,58100.0,20.1076,20.1076,20.0816,20.0816,58100.0
2006-02-09 11:30:00,30.94,30.98,30.92,30.95,124100.0,20.0816,20.1076,20.0687,20.0881,124100.0
2006-02-09 11:35:00,30.95,31.03,30.95,31.03,152200.0,20.0881,20.1401,20.0881,20.1401,152200.0
2006-02-09 11:40:00,31.03,31.09,31.02,31.09,26300.0,20.1401,20.179,20.1336,20.179,26300.0
2006-02-09 11:45:00,31.08,31.08,31.02,31.02,17500.0,20.1725,20.1725,20.1336,20.1336,17500.0
2006-02-09 11:50:00,31.04,31.12,31.03,31.03,45000.0,20.1465,20.1985,20.1401,20.1401,45000.0
2006-02-09 11:55:00,31.03,31.09,31.03,31.09,18600.0,20.1401,20.179,20.1401,20.179,18600.0
2006-02-09 12:00:00,31.09,31.14,31.09,31.12,18900.0,20.179,20.2114,20.179,20.1985,18900.0
2006-02-09 12:05:00,31.13,31.19,31.11,31.15,17700.0,20.205,20.2439,20.192,20.2179,17700.0
2006-02-09 12:10:00,31.15,31.2,31.14,31.2,17400.0,20.2179,20.2504,20.2114,20.2504,17400.0
2006-02-09 12:15:00,31.2,31.22,31.18,31.2,9500.0,20.2504,20.2634,20.2374,20.2504,9500.0
2006-02-09 12:20:00,31.18,31.18,31.15,31.15,15500.0,20.2374,20.2374,20.2179,20.2179,15500.0
2006-02-09 12:25:00,31.15,31.16,31.14,31.14,11400.0,20.2179,20.2244,20.2114,20.2114,11400.0
2006-02-09 12:30:00,31.14,31.16,31.1,31.12,9500.0,20.2114,20.2244,20.1855,20.1985,9500.0
2006-02-09 12:35:00,31.12,31.19,31.08,31.19,15600.0,20.1985,20.2439,20.1725,20.2439,15600.0
2006-02-09 12:40:00,31.17,31.2,31.14,31.14,22800.0,20.2309,20.2504,20.2114,20.2114,22800.0
2006-02-09 12:45:00,31.14,31.18,31.11,31.13,17000.0,20.2114,20.2374,20.192,20.205,17000.0
2006-02-09 12:50:00,31.13,31.15,31.12,31.14,11500.0,20.205,20.2179,20.1985,20.2114,11500.0
2006-02-09 12:55:00,31.13,31.14,31.1,31.11,15700.0,20.205,20.2114,20.1855,20.192,15700.0
2006-02-09 13:00:00,31.11,31.2,31.1,31.14,19900.0,20.192,20.2504,20.1855,20.2114,19900.0
2006-02-09 13:05:00,31.15,31.19,31.14,31.17,9400.0,20.2179,20.2439,20.2114,20.2309,9400.0
2006-02-09 13:10:00,31.16,31.23,31.15,31.22,13000.0,20.2244,20.2699,20.2179,20.2634,13000.0
2006-02-09 13:15:00,31.22,31.23,31.19,31.2,12900.0,20.2634,20.2699,20.2439,20.2504,12900.0
2006-02-09 13:20:00,31.19,31.2,31.18,31.18,15400.0,20.2439,20.2504,20.2374,20.2374,15400.0
2006-02-09 13:25:00,31.19,31.27,31.19,31.26,38500.0,20.2439,20.2958,20.2439,20.2893,38500.0
2006-02-09 13:30:00,31.25,31.26,31.2,31.21,41100.0,20.2828,20.2893,20.2504,20.2569,41100.0
2006-02-09 13:35:00,31.2,31.21,31.18,31.21,23300.0,20.2504,20.2569,20.2374,20.2569,23300.0
2006-02-09 13:40:00,31.21,31.28,31.21,31.28,18700.0,20.2569,20.3023,20.2569,20.3023,18700.0
2006-02-09 13:45:00,31.27,31.28,31.25,31.25,12700.0,20.2958,20.3023,20.2828,20.2828,12700.0
2006-02-09 13:50:00,31.25,31.28,31.25,31.28,29400.0,20.2828,20.3023,20.2828,20.3023,29400.0
2006-02-09 13:55:00,31.28,31.28,31.25,31.25,11200.0,20.3023,20.3023,20.2828,20.2828,11200.0
2006-02-09 14:00:00,31.27,31.27,31.23,31.23,52100.0,20.2958,20.2958,20.2699,20.2699,52100.0
2006-02-09 14:05:00,31.23,31.24,31.13,31.13,27600.0,20.2699,20.2764,20.205,20.205,27600.0
2006-02-09 14:10:00,31.13,31.17,31.12,31.12,19300.0,20.205,20.2309,20.1985,20.1985,19300.0
2006-02-09 14:15:00,31.12,31.15,31.11,31.13,13300.0,20.1985,20.2179,20.192,20.205,13300.0
2006-02-09 14:20:00,31.13,31.15,31.12,31.14,14400.0,20.205,20.2179,20.1985,20.2114,14400.0
2006-02-09 14:25:00,31.13,31.13,31.11,31.11,8400.0,20.205,20.205,20.192,20.192,8400.0
2006-02-09 14:30:00,31.12,31.13,31.07,31.07,30200.0,20.1985,20.205,20.166,20.166,30200.0
2006-02-09 14:35:00,31.09,31.14,31.07,31.14,21100.0,20.179,20.2114,20.166,20.2114,21100.0
2006-02-09 14:40:00,31.13,31.19,31.13,31.19,12600.0,20.205,20.2439,20.205,20.2439,12600.0
2006-02-09 14:45:00,31.2,31.2,31.16,31.17,15400.0,20.2504,20.2504,20.2244,20.2309,15400.0
2006-02-09 14:50:00,31.18,31.19,31.17,31.18,13700.0,20.2374,20.2439,20.2309,20.2374,13700.0
2006-02-09 14:55:00,31.18,31.18,31.14,31.14,20900.0,20.2374,20.2374,20.2114,20.2114,20900.0
2006-02-09 15:00:00,31.14,31.15,31.12,31.13,22600.0,20.2114,20.2179,20.1985,20.205,22600.0
2006-02-09 15:05:00,31.13,31.14,31.11,31.11,25900.0,20.205,20.2114,20.192,20.192,25900.0
2006-02-09 15:10:00,31.12,31.12,31.1,31.12,17700.0,20.1985,20.1985,20.1855,20.1985,17700.0
2006-02-09 15:15:00,31.12,31.13,31.1,31.11,22000.0,20.1985,20.205,20.1855,20.192,22000.0
2006-02-09 15:20:00,31.11,31.14,31.1,31.13,23000.0,20.192,20.2114,20.1855,20.205,23000.0
2006-02-09 15:25:00,31.13,31.14,31.1,31.1,23800.0,20.205,20.2114,20.1855,20.1855,23800.0
2006-02-09 15:30:00,31.1,31.13,31.1,31.11,33300.0,20.1855,20.205,20.1855,20.192,33300.0
2006-02-09 15:35:00,31.11,31.12,31.1,31.12,51300.0,20.192,20.1985,20.1855,20.1985,51300.0
2006-02-09 15:40:00,31.11,31.11,31.03,31.04,52000.0,20.192,20.192,20.1401,20.1465,52000.0
2006-02-09 15:45:00,31.03,31.06,31.01,31.04,66900.0,20.1401,20.1595,20.1271,20.1465,66900.0
2006-02-09 15:50:00,31.03,31.05,31.01,31.04,40700.0,20.1401,20.153,20.1271,20.1465,40700.0
2006-02-09 15:55:00,31.04,31.13,31.04,31.12,62900.0,20.1465,20.205,20.1465,20.1985,62900.0
2006-02-10 09:30:00,31.17,31.28,31.17,31.28,42800.0,20.2309,20.3023,20.2309,20.3023,42800.0
2006-02-10 09:35:00,31.27,31.36,31.26,31.32,39900.0,20.2958,20.3542,20.2893,20.3283,39900.0
2006-02-10 09:40:00,31.33,31.35,31.16,31.16,30100.0,20.3348,20.3477,20.2244,20.2244,30100.0
2006-02-10 09:45:00,31.15,31.22,31.1,31.22,46500.0,20.2179,20.2634,20.1855,20.2634,46500.0
2006-02-10 09:50:00,31.2,31.22,31.17,31.19,35200.0,20.2504,20.2634,20.2309,20.2439,35200.0
2006-02-10 09:55:00,31.2,31.23,31.16,31.17,26000.0,20.2504,20.2699,20.2244,20.2309,26000.0
2006-02-10 10:00:00,31.17,31.22,31.03,31.2,34100.0,20.2309,20.2634,20.1401,20.2504,34100.0
2006-02-10 10:05:00,31.2,31.2,31.04,31.15,29200.0,20.2504,20.2504,20.1465,20.2179,29200.0
2006-02-10 10:10:00,31.15,31.18,31.13,31.17,35000.0,20.2179,20.2374,20.205,20.2309,35000.0
2006-02-10 10:15:00,31.18,31.18,31.09,31.13,14700.0,20.2374,20.2374,20.179,20.205,14700.0
2006-02-10 10:20:00,31.15,31.17,31.08,31.08,29800.0,20.2179,20.2309,20.1725,20.1725,29800.0
2006-02-10 10:25:00,31.08,31.13,31.07,31.13,40300.0,20.1725,20.205,20.166,20.205,40300.0
2006-02-10 10:30:00,31.1,31.2,31.1,31.17,36900.0,20.1855,20.2504,20.1855,20.2309,36900.0
2006-02-10 10:35:00,31.18,31.2,31.1,31.13,87900.0,20.2374,20.2504,20.1855,20.205,87900.0
2006-02-10 10:40:00,31.13,31.16,31.03,31.03,62200.0,20.205,20.2244,20.1401,20.1401,62200.0
2006-02-10 10:45:00,31.02,31.08,30.97,30.97,64500.0,20.1336,20.1725,20.1011,20.1011,64500.0
2006-02-10 10:50:00,30.97,31.0,30.95,30.98,67000.0,20.1011,20.1206,20.0881,20.1076,67000.0
2006-02-10 10:55:00,30.98,31.0,30.9,30.95,152800.0,20.1076,20.1206,20.0557,20.0881,152800.0
2006-02-10 11:00:00,30.96,30.98,30.85,30.86,39000.0,20.0946,20.1076,20.0232,20.0297,39000.0
2006-02-10 11:05:00,30.86,30.95,30.85,30.95,60000.0,20.0297,20.0881,20.0232,20.0881,60000.0
2006-02-10 11:10:00,30.95,30.95,30.92,30.92,12300.0,20.0881,20.0881,20.0687,20.0687,12300.0
2006-02-10 11:15:00,30.93,30.97,30.92,30.97,46600.0,20.0751,20.1011,20.0687,20.1011,46600.0
2006-02-10 11:20:00,30.97,31.0,30.96,31.0,15300.0,20.1011,20.1206,20.0946,20.1206,15300.0
2006-02-10 11:25:00,31.0,31.0,30.95,30.97,18700.0,20.1206,20.1206,20.0881,20.1011,18700.0
2006-02-10 11:30:00,30.96,30.99,30.95,30.96,10400.0,20.0946,20.1141,20.0881,20.0946,10400.0
2006-02-10 11:35:00,30.97,31.0,30.95,31.0,9600.0,20.1011,20.1206,20.0881,20.1206,9600.0
2006-02-10 11:40:00,30.99,31.0,30.97,30.98,5500.0,20.1141,20.1206,20.1011,20.1076,5500.0
2006-02-10 11:45:00,30.97,30.98,30.95,30.96,10100.0,20.1011,20.1076,20.0881,20.0946,10100.0
2006-02-10 11:50:00,30.96,30.99,30.92,30.99,35200.0,20.0946,20.1141,20.0687,20.1141,35200.0
2006-02-10 11:55:00,30.99,30.99,30.94,30.94,36700.0,20.1141,20.1141,20.0816,20.0816,36700.0
2006-02-10 12:00:00,30.94,30.97,30.93,30.96,18600.0,20.0816,20.1011,20.0751,20.0946,18600.0
2006-02-10 12:05:00,30.97,31.0,30.96,31.0,37700.0,20.1011,20.1206,20.0946,20.1206,37700.0
2006-02-10 12:10:00,31.0,31.07,31.0,31.06,40800.0,20.1206,20.166,20.1206,20.1595,40800.0
2006-02-10 12:15:00,31.05,31.05,30.99,30.99,40400.0,20.153,20.153,20.1141,20.1141,40400.0
2006-02-10 12:20:00,30.99,31.02,30.98,30.99,20500.0,20.1141,20.1336,20.1076,20.1141,20500.0
2006-02-10 12:25:00,30.99,31.0,30.98,30.99,7700.0,20.1141,20.1206,20.1076,20.1141,7700.0
2006-02-10 12:30:00,30.99,31.0,30.99,30.99,13000.0,20.1141,20.1206,20.1141,20.1141,13000.0
2006-02-10 12:35:00,31.0,31.0,30.98,30.99,20300.0,20.1206,20.1206,20.1076,20.1141,20300.0
2006-02-10 12:40:00,30.99,31.0,30.97,31.0,10900.0,20.1141,20.1206,20.1011,20.1206,10900.0
2006-02-10 12:45:00,31.0,31.01,30.98,31.01,5500.0,20.1206,20.1271,20.1076,20.1271,5500.0
2006-02-10 12:50:00,31.01,31.06,30.99,31.06,19800.0,20.1271,20.1595,20.1141,20.1595,19800.0
2006-02-10 12:55:00,31.07,31.07,31.03,31.03,9200.0,20.166,20.166,20.1401,20.1401,9200.0
2006-02-10 13:00:00,31.03,31.05,31.01,31.03,9100.0,20.1401,20.153,20.1271,20.1401,9100.0
2006-02-10 13:05:00,31.05,31.05,31.02,31.05,5700.0,20.153,20.153,20.1336,20.153,5700.0
2006-02-10 13:10:00,31.05,31.09,31.05,31.08,5700.0,20.153,20.179,20.153,20.1725,5700.0
2006-02-10 13:15:00,31.09,31.1,31.07,31.09,8900.0,20.179,20.1855,20.166,20.179,8900.0
2006-02-10 13:20:00,31.08,31.12,31.06,31.06,11100.0,20.1725,20.1985,20.1595,20.1595,11100.0
2006-02-10 13:25:00,31.05,31.06,31.01,31.03,16600.0,20.153,20.1595,20.1271,20.1401,16600.0
2006-02-10 13:30:00,31.03,31.1,31.03,31.1,6100.0,20.1401,20.1855,20.1401,20.1855,6100.0
2006-02-10 13:35:00,31.09,31.21,31.08,31.2,16300.0,20.179,20.2569,20.1725,20.2504,16300.0
2006-02-10 13:40:00,31.21,31.21,31.15,31.19,25000.0,20.2569,20.2569,20.2179,20.2439,25000.0
2006-02-10 13:45:00,31.2,31.22,31.19,31.2,14000.0,20.2504,20.2634,20.2439,20.2504,14000.0
2006-02-10 13:50:00,31.19,31.24,31.16,31.22,17100.0,20.2439,20.2764,20.2244,20.2634,17100.0
2006-02-10 13:55:00,31.23,31.25,31.22,31.24,7400.0,20.2699,20.2828,20.2634,20.2764,7400.0
2006-02-10 14:00:00,31.25,31.38,31.24,31.38,22900.0,20.2828,20.3672,20.2764,20.3672,22900.0
2006-02-10 14:05:00,31.36,31.5,31.36,31.48,26700.0,20.3542,20.4451,20.3542,20.4321,26700.0
2006-02-10 14:10:00,31.48,31.51,31.43,31.45,47400.0,20.4321,20.4516,20.3997,20.4127,47400.0
2006-02-10 14:15:00,31.43,31.43,31.34,31.34,10500.0,20.3997,20.3997,20.3413,20.3413,10500.0
2006-02-10 14:20:00,31.35,31.35,31.28,31.28,8700.0,20.3477,20.3477,20.3023,20.3023,8700.0
2006-02-10 14:25:00,31.29,31.4,31.28,31.4,17800.0,20.3088,20.3802,20.3023,20.3802,17800.0
2006-02-10 14:30:00,31.39,31.39,31.37,31.37,12600.0,20.3737,20.3737,20.3607,20.3607,12600.0
2006-02-10 14:35:00,31.37,31.45,31.36,31.43,33200.0,20.3607,20.4127,20.3542,20.3997,33200.0
2006-02-10 14:40:00,31.42,31.45,31.41,31.44,24800.0,20.3932,20.4127,20.3867,20.4062,24800.0
2006-02-10 14:45:00,31.45,31.5,31.45,31.49,102200.0,20.4127,20.4451,20.4127,20.4386,102200.0
2006-02-10 14:50:00,31.49,31.56,31.49,31.5,61400.0,20.4386,20.4841,20.4386,20.4451,61400.0
2006-02-10 14:55:00,31.5,31.51,31.49,31.5,15900.0,20.4451,20.4516,20.4386,20.4451,15900.0
2006-02-10 15:00:00,31.49,31.52,31.49,31.51,106900.0,20.4386,20.4581,20.4386,20.4516,106900.0
2006-02-10 15:05:00,31.51,31.54,31.5,31.54,20300.0,20.4516,20.4711,20.4451,20.4711,20300.0
2006-02-10 15:10:00,31.54,31.57,31.51,31.57,29400.0,20.4711,20.4905,20.4516,20.4905,29400.0
2006-02-10 15:15:00,31.57,31.57,31.53,31.54,22800.0,20.4905,20.4905,20.4646,20.4711,22800.0
2006-02-10 15:20:00,31.53,31.55,31.5,31.51,37100.0,20.4646,20.4776,20.4451,20.4516,37100.0
2006-02-10 15:25:00,31.52,31.52,31.5,31.51,63900.0,20.4581,20.4581,20.4451,20.4516,63900.0
2006-02-10 15:30:00,31.5,31.52,31.5,31.5,22200.0,20.4451,20.4581,20.4451,20.4451,22200.0
2006-02-10 15:35:00,31.5,31.52,31.49,31.5,74400.0,20.4451,20.4581,20.4386,20.4451,74400.0
2006-02-10 15:40:00,31.5,31.51,31.49,31.5,163100.0,20.4451,20.4516,20.4386,20.4451,163100.0
2006-02-10 15:45:00,31.49,31.51,31.48,31.5,121100.0,20.4386,20.4516,20.4321,20.4451,121100.0
2006-02-10 15:50:00,31.5,31.54,31.5,31.51,326000.0,20.4451,20.4711,20.4451,20.4516,326000.0
2006-02-10 15:55:00,31.51,31.52,31.47,31.5,44000.0,20.4516,20.4581,20.4256,20.4451,44000.0
2006-02-13 09:35:00,31.2,31.25,31.14,31.22,93700.0,20.2504,20.2828,20.2114,20.2634,93700.0
2006-02-13 09:40:00,31.21,31.21,31.06,31.1,43000.0,20.2569,20.2569,20.1595,20.1855,43000.0
2006-02-13 09:45:00,31.1,31.14,31.08,31.09,33700.0,20.1855,20.2114,20.1725,20.179,33700.0
2006-02-13 09:50:00,31.1,31.15,31.0,31.15,67200.0,20.1855,20.2179,20.1206,20.2179,67200.0
2006-02-13 09:55:00,31.13,31.13,31.09,31.1,29200.0,20.205,20.205,20.179,20.1855,29200.0
2006-02-13 10:00:00,31.09,31.09,31.0,31.0,34100.0,20.179,20.179,20.1206,20.1206,34100.0
2006-02-13 10:05:00,31.0,31.04,30.98,31.03,40600.0,20.1206,20.1465,20.1076,20.1401,40600.0
2006-02-13 10:10:00,31.04,31.11,31.04,31.11,18500.0,20.1465,20.192,20.1465,20.192,18500.0
2006-02-13 10:15:00,31.12,31.17,31.1,31.17,22500.0,20.1985,20.2309,20.1855,20.2309,22500.0
2006-02-13 10:20:00,31.18,31.18,31.06,31.09,38100.0,20.2374,20.2374,20.1595,20.179,38100.0
2006-02-13 10:25:00,31.11,31.17,31.09,31.15,73700.0,20.192,20.2309,20.179,20.2179,73700.0
2006-02-13 10:30:00,31.15,31.19,31.14,31.18,13100.0,20.2179,20.2439,20.2114,20.2374,13100.0
2006-02-13 10:35:00,31.21,31.21,31.12,31.15,64200.0,20.2569,20.2569,20.1985,20.2179,64200.0
2006-02-13 10:40:00,31.15,31.17,31.1,31.11,15800.0,20.2179,20.2309,20.1855,20.192,15800.0
2006-02-13 10:45:00,31.11,31.14,31.11,31.14,8900.0,20.192,20.2114,20.192,20.2114,8900.0
2006-02-13 10:50:00,31.14,31.21,31.14,31.19,16200.0,20.2114,20.2569,20.2114,20.2439,16200.0
2006-02-13 10:55:00,31.19,31.21,31.19,31.2,14000.0,20.2439,20.2569,20.2439,20.2504,14000.0
2006-02-13 11:00:00,31.2,31.26,31.2,31.25,20000.0,20.2504,20.2893,20.2504,20.2828,20000.0
2006-02-13 11:05:00,31.26,31.28,31.25,31.25,65700.0,20.2893,20.3023,20.2828,20.2828,65700.0
2006-02-13 11:10:00,31.25,31.29,31.23,31.29,20700.0,20.2828,20.3088,20.2699,20.3088,20700.0
2006-02-13 11:15:00,31.3,31.35,31.28,31.34,20200.0,20.3153,20.3477,20.3023,20.3413,20200.0
2006-02-13 11:20:00,31.34,31.34,31.3,31.3,10500.0,20.3413,20.3413,20.3153,20.3153,10500.0
2006-02-13 11:25:00,31.3,31.34,31.29,31.34,7800.0,20.3153,20.3413,20.3088,20.3413,7800.0
2006-02-13 11:30:00,31.32,31.38,31.32,31.38,6400.0,20.3283,20.3672,20.3283,20.3672,6400.0
2006-02-13 11:35:00,31.39,31.43,31.39,31.42,9900.0,20.3737,20.3997,20.3737,20.3932,9900.0
2006-02-13 11:40:00,31.42,31.45,31.4,31.4,17900.0,20.3932,20.4127,20.3802,20.3802,17900.0
2006-02-13 11:45:00,31.4,31.4,31.37,31.38,12700.0,20.3802,20.3802,20.3607,20.3672,12700.0
2006-02-13 11:50:00,31.39,31.39,31.32,31.32,24000.0,20.3737,20.3737,20.3283,20.3283,24000.0
2006-02-13 11:55:00,31.31,31.36,31.26,31.36,15600.0,20.3218,20.3542,20.2893,20.3542,15600.0
2006-02-13 12:00:00,31.35,31.36,31.35,31.35,10500.0,20.3477,20.3542,20.3477,20.3477,10500.0
2006-02-13 12:05:00,31.35,31.36,31.29,31.29,14200.0,20.3477,20.3542,20.3088,20.3088,14200.0
2006-02-13 12:10:00,31.31,31.34,31.3,31.31,11200.0,20.3218,20.3413,20.3153,20.3218,11200.0
2006-02-13 12:15:00,31.32,31.35,31.32,31.35,5600.0,20.3283,20.3477,20.3283,20.3477,5600.0
2006-02-13 12:20:00,31.35,31.37,31.34,31.34,9300.0,20.3477,20.3607,20.3413,20.3413,9300.0
2006-02-13 12:25:00,31.33,31.33,31.21,31.24,68100.0,20.3348,20.3348,20.2569,20.2764,68100.0
2006-02-13 12:30:00,31.24,31.24,31.19,31.22,16100.0,20.2764,20.2764,20.2439,20.2634,16100.0
2006-02-13 12:35:00,31.22,31.22,31.2,31.2,22100.0,20.2634,20.2634,20.2504,20.2504,22100.0
2006-02-13 12:40:00,31.2,31.23,31.15,31.2,31500.0,20.2504,20.2699,20.2179,20.2504,31500.0
2006-02-13 12:45:00,31.2,31.21,31.17,31.17,13300.0,20.2504,20.2569,20.2309,20.2309,13300.0
2006-02-13 12:50:00,31.2,31.23,31.18,31.22,7300.0,20.2504,20.2699,20.2374,20.2634,7300.0
2006-02-13 12:55:00,31.23,31.23,31.21,31.22,7600.0,20.2699,20.2699,20.2569,20.2634,7600.0
2006-02-13 13:00:00,31.24,31.24,31.21,31.21,16900.0,20.2764,20.2764,20.2569,20.2569,16900.0
2006-02-13 13:05:00,31.21,31.24,31.21,31.23,7100.0,20.2569,20.2764,20.2569,20.2699,7100.0
2006-02-13 13:10:00,31.23,31.24,31.23,31.24,7200.0,20.2699,20.2764,20.2699,20.2764,7200.0
2006-02-13 13:15:00,31.24,31.24,31.2,31.2,21700.0,20.2764,20.2764,20.2504,20.2504,21700.0
2006-02-13 13:20:00,31.21,31.29,31.21,31.28,14600.0,20.2569,20.3088,20.2569,20.3023,14600.0
2006-02-13 13:25:00,31.29,31.34,31.29,31.34,8400.0,20.3088,20.3413,20.3088,20.3413,8400.0
2006-02-13 13:30:00,31.34,31.35,31.2,31.2,27300.0,20.3413,20.3477,20.2504,20.2504,27300.0
2006-02-13 13:35:00,31.21,31.22,31.18,31.19,151600.0,20.2569,20.2634,20.2374,20.2439,151600.0
2006-02-13 13:40:00,31.2,31.21,31.19,31.2,9700.0,20.2504,20.2569,20.2439,20.2504,9700.0
2006-02-13 13:45:00,31.19,31.2,31.15,31.18,34400.0,20.2439,20.2504,20.2179,20.2374,34400.0
2006-02-13 13:50:00,31.18,31.2,31.18,31.19,25500.0,20.2374,20.2504,20.2374,20.2439,25500.0
2006-02-13 13:55:00,31.2,31.23,31.19,31.2,20900.0,20.2504,20.2699,20.2439,20.2504,20900.0
2006-02-13 14:00:00,31.2,31.21,31.2,31.2,11300.0,20.2504,20.2569,20.2504,20.2504,11300.0
2006-02-13 14:05:00,31.21,31.22,31.19,31.22,30600.0,20.2569,20.2634,20.2439,20.2634,30600.0
2006-02-13 14:10:00,31.21,31.23,31.18,31.2,24700.0,20.2569,20.2699,20.2374,20.2504,24700.0
2006-02-13 14:15:00,31.22,31.22,31.2,31.22,19000.0,20.2634,20.2634,20.2504,20.2634,19000.0
2006-02-13 14:20:00,31.22,31.23,31.19,31.22,62900.0,20.2634,20.2699,20.2439,20.2634,62900.0
2006-02-13 14:25:00,31.22,31.23,31.18,31.22,32000.0,20.2634,20.2699,20.2374,20.2634,32000.0
2006-02-13 14:30:00,31.22,31.24,31.19,31.21,24800.0,20.2634,20.2764,20.2439,20.2569,24800.0
2006-02-13 14:35:00,31.22,31.26,31.21,31.26,14000.0,20.2634,20.2893,20.2569,20.2893,14000.0
2006-02-13 14:40:00,31.25,31.29,31.24,31.28,11000.0,20.2828,20.3088,20.2764,20.3023,11000.0
2006-02-13 14:45:00,31.29,31.29,31.19,31.19,19200.0,20.3088,20.3088,20.2439,20.2439,19200.0
2006-02-13 14:50:00,31.2,31.21,31.19,31.2,25300.0,20.2504,20.2569,20.2439,20.2504,25300.0
2006-02-13 14:55:00,31.2,31.23,31.17,31.2,37300.0,20.2504,20.2699,20.2309,20.2504,37300.0
2006-02-13 15:00:00,31.19,31.23,31.19,31.22,22000.0,20.2439,20.2699,20.2439,20.2634,22000.0
2006-02-13 15:05:00,31.22,31.25,31.21,31.25,9200.0,20.2634,20.2828,20.2569,20.2828,9200.0
2006-02-13 15:10:00,31.25,31.25,31.22,31.23,15700.0,20.2828,20.2828,20.2634,20.2699,15700.0
2006-02-13 15:15:00,31.23,31.24,31.2,31.21,23300.0,20.2699,20.2764,20.2504,20.2569,23300.0
2006-02-13 15:20:00,31.22,31.33,31.22,31.33,30000.0,20.2634,20.3348,20.2634,20.3348,30000.0
2006-02-13 15:25:00,31.31,31.33,31.27,31.27,24600.0,20.3218,20.3348,20.2958,20.2958,24600.0
2006-02-13 15:30:00,31.27,31.4,31.27,31.34,52200.0,20.2958,20.3802,20.2958,20.3413,52200.0
2006-02-13 15:35:00,31.34,31.36,31.3,31.35,22000.0,20.3413,20.3542,20.3153,20.3477,22000.0
2006-02-13 15:40:00,31.35,31.37,31.31,31.33,31500.0,20.3477,20.3607,20.3218,20.3348,31500.0
2006-02-13 15:45:00,31.34,31.35,31.32,31.33,24000.0,20.3413,20.3477,20.3283,20.3348,24000.0
2006-02-13 15:50:00,31.35,31.35,31.27,31.27,55400.0,20.3477,20.3477,20.2958,20.2958,55400.0
2006-02-13 15:55:00,31.29,31.29,31.19,31.25,69900.0,20.3088,20.3088,20.2439,20.2828,69900.0
2006-02-14 09:30:00,30.0,30.0,29.96,29.97,298400.0,19.4715,19.4715,19.4456,19.4521,298400.0
2006-02-14 09:35:00,29.95,30.0,29.11,29.25,139500.0,19.4391,19.4715,18.8939,18.9847,139500.0
2006-02-14 09:40:00,29.25,29.78,29.25,29.7,211900.0,18.9847,19.3287,18.9847,19.2768,211900.0
2006-02-14 09:45:00,29.71,29.8,29.7,29.75,193500.0,19.2833,19.3417,19.2768,19.3093,193500.0
2006-02-14 09:50:00,29.75,30.05,29.75,30.03,229700.0,19.3093,19.504,19.3093,19.491,229700.0
2006-02-14 09:55:00,30.07,30.35,30.0,30.35,176800.0,19.517,19.6987,19.4715,19.6987,176800.0
2006-02-14 10:00:00,30.4,30.94,30.32,30.85,281800.0,19.7312,20.0816,19.6792,20.0232,281800.0
2006-02-14 10:05:00,30.85,30.89,30.5,30.6,227800.0,20.0232,20.0492,19.7961,19.861,227800.0
2006-02-14 10:10:00,30.61,30.67,30.4,30.6,191200.0,19.8675,19.9064,19.7312,19.861,191200.0
2006-02-14 10:15:00,30.6,30.6,30.44,30.5,237500.0,19.861,19.861,19.7571,19.7961,237500.0
2006-02-14 10:20:00,30.5,30.5,30.37,30.46,263300.0,19.7961,19.7961,19.7117,19.7701,263300.0
2006-02-14 10:25:00,30.46,30.48,30.39,30.47,167500.0,19.7701,19.7831,19.7247,19.7766,167500.0
2006-02-14 10:30:00,30.45,30.47,30.29,30.35,103700.0,19.7636,19.7766,19.6598,19.6987,103700.0
2006-02-14 10:35:00,30.34,30.34,30.22,30.24,102100.0,19.6922,19.6922,19.6143,19.6273,102100.0
2006-02-14 10:40:00,30.24,30.31,30.15,30.2,117900.0,19.6273,19.6727,19.5689,19.6013,117900.0
2006-02-14 10:45:00,30.19,30.24,30.1,30.13,65500.0,19.5949,19.6273,19.5364,19.5559,65500.0
2006-02-14 10:50:00,30.13,30.15,29.99,30.01,115800.0,19.5559,19.5689,19.465,19.478,115800.0
2006-02-14 10:55:00,30.01,30.02,29.78,29.8,164100.0,19.478,19.4845,19.3287,19.3417,164100.0
2006-02-14 11:00:00,29.8,30.0,29.78,29.94,195600.0,19.3417,19.4715,19.3287,19.4326,195600.0
2006-02-14 11:05:00,29.93,30.03,29.92,29.96,165400.0,19.4261,19.491,19.4196,19.4456,165400.0
2006-02-14 11:10:00,29.98,29.98,29.82,29.84,115100.0,19.4586,19.4586,19.3547,19.3677,115100.0
2006-02-14 11:15:00,29.85,29.85,29.7,29.75,137900.0,19.3742,19.3742,19.2768,19.3093,137900.0
2006-02-14 11:20:00,29.74,29.83,29.72,29.77,181900.0,19.3028,19.3612,19.2898,19.3222,181900.0
2006-02-14 11:25:00,29.78,29.85,29.75,29.81,63000.0,19.3287,19.3742,19.3093,19.3482,63000.0
2006-02-14 11:30:00,29.84,29.86,29.8,29.81,64100.0,19.3677,19.3807,19.3417,19.3482,64100.0
2006-02-14 11:35:00,29.82,29.9,29.8,29.9,64700.0,19.3547,19.4066,19.3417,19.4066,64700.0
2006-02-14 11:40:00,29.89,29.95,29.87,29.94,105300.0,19.4001,19.4391,19.3872,19.4326,105300.0
2006-02-14 11:45:00,29.95,29.99,29.92,29.99,55400.0,19.4391,19.465,19.4196,19.465,55400.0
2006-02-14 11:50:00,29.98,30.13,29.98,30.12,79100.0,19.4586,19.5559,19.4586,19.5494,79100.0
2006-02-14 11:55:00,30.13,30.23,30.12,30.12,54800.0,19.5559,19.6208,19.5494,19.5494,54800.0
2006-02-14 12:00:00,30.13,30.13,30.06,30.09,47800.0,19.5559,19.5559,19.5105,19.5299,47800.0
2006-02-14 12:05:00,30.09,30.12,30.05,30.09,43300.0,19.5299,19.5494,19.504,19.5299,43300.0
2006-02-14 12:10:00,30.1,30.19,30.0,30.0,88600.0,19.5364,19.5949,19.4715,19.4715,88600.0
2006-02-14 12:15:00,29.99,30.0,29.9,29.95,59900.0,19.465,19.4715,19.4066,19.4391,59900.0
2006-02-14 12:20:00,29.95,29.99,29.93,29.96,48000.0,19.4391,19.465,19.4261,19.4456,48000.0
2006-02-14 12:25:00,29.96,29.96,29.88,29.88,31100.0,19.4456,19.4456,19.3936,19.3936,31100.0
2006-02-14 12:30:00,29.88,29.9,29.84,29.87,30400.0,19.3936,19.4066,19.3677,19.3872,30400.0
2006-02-14 12:35:00,29.87,29.89,29.8,29.8,51900.0,19.3872,19.4001,19.3417,19.3417,51900.0
2006-02-14 12:40:00,29.85,29.85,29.65,29.65,132600.0,19.3742,19.3742,19.2444,19.2444,132600.0
2006-02-14 12:45:00,29.69,29.7,29.57,29.58,96600.0,19.2703,19.2768,19.1924,19.1989,96600.0
2006-02-14 12:50:00,29.59,29.6,29.5,29.5,109300.0,19.2054,19.2119,19.147,19.147,109300.0
2006-02-14 12:55:00,29.52,29.54,29.47,29.5,94000.0,19.16,19.173,19.1275,19.147,94000.0
2006-02-14 13:00:00,29.51,29.51,29.43,29.48,81100.0,19.1535,19.1535,19.1016,19.134,81100.0
2006-02-14 13:05:00,29.47,29.47,29.37,29.38,51300.0,19.1275,19.1275,19.0626,19.0691,51300.0
2006-02-14 13:10:00,29.39,29.45,29.37,29.45,91600.0,19.0756,19.1146,19.0626,19.1146,91600.0
2006-02-14 13:15:00,29.45,29.52,29.37,29.38,84800.0,19.1146,19.16,19.0626,19.0691,84800.0
2006-02-14 13:20:00,29.37,29.37,29.27,29.3,49500.0,19.0626,19.0626,18.9977,19.0172,49500.0
2006-02-14 13:25:00,29.3,29.36,29.27,29.35,42900.0,19.0172,19.0561,18.9977,19.0496,42900.0
2006-02-14 13:30:00,29.34,29.36,29.27,29.29,59700.0,19.0432,19.0561,18.9977,19.0107,59700.0
2006-02-14 13:35:00,29.29,29.31,29.26,29.27,71300.0,19.0107,19.0237,18.9912,18.9977,71300.0
2006-02-14 13:40:00,29.27,29.27,29.07,29.24,111900.0,18.9977,18.9977,18.8679,18.9783,111900.0
2006-02-14 13:45:00,29.24,29.25,29.05,29.08,51100.0,18.9783,18.9847,18.8549,18.8744,51100.0
2006-02-14 13:50:00,29.08,29.18,29.07,29.14,44900.0,18.8744,18.9393,18.8679,18.9133,44900.0
2006-02-14 13:55:00,29.15,29.17,29.08,29.14,57100.0,18.9198,18.9328,18.8744,18.9133,57100.0
2006-02-14 14:00:00,29.15,29.15,29.1,29.11,51300.0,18.9198,18.9198,18.8874,18.8939,51300.0
2006-02-14 14:05:00,29.1,29.2,29.1,29.16,107000.0,18.8874,18.9523,18.8874,18.9263,107000.0
2006-02-14 14:10:00,29.17,29.18,29.14,29.16,42900.0,18.9328,18.9393,18.9133,18.9263,42900.0
2006-02-14 14:15:00,29.16,29.27,29.15,29.27,192700.0,18.9263,18.9977,18.9198,18.9977,192700.0
2006-02-14 14:20:00,29.26,29.34,29.15,29.22,115600.0,18.9912,19.0432,18.9198,18.9653,115600.0
2006-02-14 14:25:00,29.21,29.32,29.21,29.26,73000.0,18.9588,19.0302,18.9588,18.9912,73000.0
2006-02-14 14:30:00,29.27,29.4,29.22,29.4,47800.0,18.9977,19.0821,18.9653,19.0821,47800.0
2006-02-14 14:35:00,29.4,29.44,29.36,29.43,122900.0,19.0821,19.1081,19.0561,19.1016,122900.0
2006-02-14 14:40:00,29.45,29.45,29.37,29.4,660200.0,19.1146,19.1146,19.0626,19.0821,660200.0
2006-02-14 14:45:00,29.42,29.48,29.41,29.45,93000.0,19.0951,19.134,19.0886,19.1146,93000.0
2006-02-14 14:50:00,29.44,29.58,29.42,29.58,68100.0,19.1081,19.1989,19.0951,19.1989,68100.0
2006-02-14 14:55:00,29.57,29.58,29.45,29.48,329400.0,19.1924,19.1989,19.1146,19.134,329400.0
2006-02-14 15:00:00,29.49,29.57,29.48,29.51,70700.0,19.1405,19.1924,19.134,19.1535,70700.0
2006-02-14 15:05:00,29.51,29.55,29.51,29.53,42100.0,19.1535,19.1795,19.1535,19.1665,42100.0
2006-02-14 15:10:00,29.54,29.63,29.53,29.56,45700.0,19.173,19.2314,19.1665,19.1859,45700.0
2006-02-14 15:15:00,29.55,29.68,29.55,29.59,82600.0,19.1795,19.2638,19.1795,19.2054,82600.0
2006-02-14 15:20:00,29.58,29.61,29.57,29.6,291100.0,19.1989,19.2184,19.1924,19.2119,291100.0
2006-02-14 15:25:00,29.63,29.63,29.6,29.61,63400.0,19.2314,19.2314,19.2119,19.2184,63400.0
2006-02-14 15:30:00,29.61,29.65,29.6,29.64,70900.0,19.2184,19.2444,19.2119,19.2379,70900.0
2006-02-14 15:35:00,29.63,29.65,29.62,29.63,95400.0,19.2314,19.2444,19.2249,19.2314,95400.0
2006-02-14 15:40:00,29.63,29.63,29.59,29.6,177600.0,19.2314,19.2314,19.2054,19.2119,177600.0
2006-02-14 15:45:00,29.6,29.86,29.5,29.53,158400.0,19.2119,19.3807,19.147,19.1665,158400.0
2006-02-14 15:50:00,29.53,29.64,29.5,29.61,74600.0,19.1665,19.2379,19.147,19.2184,74600.0
2006-02-14 15:55:00,29.6,29.74,29.6,29.68,302500.0,19.2119,19.3028,19.2119,19.2638,302500.0
2006-02-15 09:30:00,29.71,29.75,29.52,29.57,49300.0,19.2833,19.3093,19.16,19.1924,49300.0
2006-02-15 09:35:00,29.58,29.68,29.56,29.56,17800.0,19.1989,19.2638,19.1859,19.1859,17800.0
2006-02-15 09:40:00,29.58,29.59,29.53,29.54,27900.0,19.1989,19.2054,19.1665,19.173,27900.0
2006-02-15 09:45:00,29.54,29.63,29.53,29.6,53000.0,19.173,19.2314,19.1665,19.2119,53000.0
2006-02-15 09:50:00,29.61,29.61,29.5,29.51,112000.0,19.2184,19.2184,19.147,19.1535,112000.0
2006-02-15 09:55:00,29.51,29.61,29.49,29.55,40100.0,19.1535,19.2184,19.1405,19.1795,40100.0
2006-02-15 10:00:00,29.55,29.55,29.48,29.5,87700.0,19.1795,19.1795,19.134,19.147,87700.0
2006-02-15 10:05:00,29.49,29.54,29.45,29.5,116500.0,19.1405,19.173,19.1146,19.147,116500.0
2006-02-15 10:10:00,29.5,29.56,29.46,29.49,100000.0,19.147,19.1859,19.121,19.1405,100000.0
2006-02-15 10:15:00,29.47,29.49,29.31,29.32,83200.0,19.1275,19.1405,19.0237,19.0302,83200.0
2006-02-15 10:20:00,29.31,29.39,29.27,29.3,202200.0,19.0237,19.0756,18.9977,19.0172,202200.0
2006-02-15 10:25:00,29.31,29.38,29.31,29.33,67000.0,19.0237,19.0691,19.0237,19.0367,67000.0
2006-02-15 10:30:00,29.33,29.39,29.33,29.38,87800.0,19.0367,19.0756,19.0367,19.0691,87800.0
2006-02-15 10:35:00,29.38,29.38,29.34,29.38,38200.0,19.0691,19.0691,19.0432,19.0691,38200.0
2006-02-15 10:40:00,29.39,29.39,29.32,29.36,117600.0,19.0756,19.0756,19.0302,19.0561,117600.0
2006-02-15 10:45:00,29.37,29.4,29.35,29.35,29000.0,19.0626,19.0821,19.0496,19.0496,29000.0
2006-02-15 10:50:00,29.35,29.35,29.3,29.34,59400.0,19.0496,19.0496,19.0172,19.0432,59400.0
2006-02-15 10:55:00,29.34,29.36,29.33,29.33,25000.0,19.0432,19.0561,19.0367,19.0367,25000.0
2006-02-15 11:00:00,29.33,29.34,29.29,29.3,230300.0,19.0367,19.0432,19.0107,19.0172,230300.0
2006-02-15 11:05:00,29.29,29.33,29.29,29.32,36400.0,19.0107,19.0367,19.0107,19.0302,36400.0
2006-02-15 11:10:00,29.32,29.32,29.3,29.31,73000.0,19.0302,19.0302,19.0172,19.0237,73000.0
2006-02-15 11:15:00,29.32,29.32,29.29,29.3,94000.0,19.0302,19.0302,19.0107,19.0172,94000.0
2006-02-15 11:20:00,29.31,29.33,29.3,29.31,53600.0,19.0237,19.0367,19.0172,19.0237,53600.0
2006-02-15 11:25:00,29.31,29.35,29.3,29.32,64200.0,19.0237,19.0496,19.0172,19.0302,64200.0
2006-02-15 11:30:00,29.33,29.36,29.3,29.33,57100.0,19.0367,19.0561,19.0172,19.0367,57100.0
2006-02-15 11:35:00,29.33,29.34,29.3,29.32,35500.0,19.0367,19.0432,19.0172,19.0302,35500.0
2006-02-15 11:40:00,29.34,29.35,29.31,29.33,18900.0,19.0432,19.0496,19.0237,19.0367,18900.0
2006-02-15 11:45:00,29.33,29.33,29.29,29.32,249800.0,19.0367,19.0367,19.0107,19.0302,249800.0
2006-02-15 11:50:00,29.32,29.33,29.31,29.33,23100.0,19.0302,19.0367,19.0237,19.0367,23100.0
2006-02-15 11:55:00,29.32,29.33,29.31,29.32,21900.0,19.0302,19.0367,19.0237,19.0302,21900.0
2006-02-15 12:00:00,29.31,29.32,29.3,29.31,33700.0,19.0237,19.0302,19.0172,19.0237,33700.0
2006-02-15 12:05:00,29.31,29.33,29.31,29.32,24500.0,19.0237,19.0367,19.0237,19.0302,24500.0
2006-02-15 12:10:00,29.32,29.33,29.3,29.31,60300.0,19.0302,19.0367,19.0172,19.0237,60300.0
2006-02-15 12:15:00,29.31,29.37,29.31,29.35,92500.0,19.0237,19.0626,19.0237,19.0496,92500.0
2006-02-15 12:20:00,29.35,29.35,29.31,29.32,43500.0,19.0496,19.0496,19.0237,19.0302,43500.0
2006-02-15 12:25:00,29.31,29.32,29.29,29.29,83100.0,19.0237,19.0302,19.0107,19.0107,83100.0
2006-02-15 12:30:00,29.3,29.31,29.27,29.29,65700.0,19.0172,19.0237,18.9977,19.0107,65700.0
2006-02-15 12:35:00,29.3,29.3,29.26,29.26,56200.0,19.0172,19.0172,18.9912,18.9912,56200.0
2006-02-15 12:40:00,29.26,29.26,29.21,29.25,55800.0,18.9912,18.9912,18.9588,18.9847,55800.0
2006-02-15 12:45:00,29.25,29.26,29.24,29.25,37800.0,18.9847,18.9912,18.9783,18.9847,37800.0
2006-02-15 12:50:00,29.26,29.27,29.24,29.26,37500.0,18.9912,18.9977,18.9783,18.9912,37500.0
2006-02-15 12:55:00,29.25,29.3,29.25,29.27,28200.0,18.9847,19.0172,18.9847,18.9977,28200.0
2006-02-15 13:00:00,29.27,29.32,29.27,29.29,54200.0,18.9977,19.0302,18.9977,19.0107,54200.0
2006-02-15 13:05:00,29.29,29.29,29.25,29.26,32300.0,19.0107,19.0107,18.9847,18.9912,32300.0
2006-02-15 13:10:00,29.26,29.26,29.25,29.25,29000.0,18.9912,18.9912,18.9847,18.9847,29000.0
2006-02-15 13:15:00,29.26,29.31,29.26,29.31,43500.0,18.9912,19.0237,18.9912,19.0237,43500.0
2006-02-15 13:20:00,29.31,29.31,29.29,29.31,80200.0,19.0237,19.0237,19.0107,19.0237,80200.0
2006-02-15 13:25:00,29.31,29.31,29.27,29.27,45400.0,19.0237,19.0237,18.9977,18.9977,45400.0
2006-02-15 13:30:00,29.27,29.28,29.17,29.18,72500.0,18.9977,19.0042,18.9328,18.9393,72500.0
2006-02-15 13:35:00,29.2,29.25,29.19,29.21,21200.0,18.9523,18.9847,18.9458,18.9588,21200.0
2006-02-15 13:40:00,29.2,29.24,29.2,29.22,28700.0,18.9523,18.9783,18.9523,18.9653,28700.0
2006-02-15 13:45:00,29.21,29.21,29.17,29.19,32100.0,18.9588,18.9588,18.9328,18.9458,32100.0
2006-02-15 13:50:00,29.2,29.24,29.2,29.21,20400.0,18.9523,18.9783,18.9523,18.9588,20400.0
2006-02-15 13:55:00,29.21,29.25,29.21,29.25,39600.0,18.9588,18.9847,18.9588,18.9847,39600.0
2006-02-15 14:00:00,29.25,29.25,29.19,29.2,33400.0,18.9847,18.9847,18.9458,18.9523,33400.0
2006-02-15 14:05:00,29.2,29.22,29.2,29.21,23800.0,18.9523,18.9653,18.9523,18.9588,23800.0
2006-02-15 14:10:00,29.2,29.21,29.2,29.2,24200.0,18.9523,18.9588,18.9523,18.9523,24200.0
2006-02-15 14:15:00,29.2,29.21,29.2,29.21,35300.0,18.9523,18.9588,18.9523,18.9588,35300.0
2006-02-15 14:20:00,29.21,29.22,29.2,29.22,52000.0,18.9588,18.9653,18.9523,18.9653,52000.0
2006-02-15 14:25:00,29.22,29.23,29.21,29.23,32000.0,18.9653,18.9718,18.9588,18.9718,32000.0
2006-02-15 14:30:00,29.23,29.27,29.22,29.27,51800.0,18.9718,18.9977,18.9653,18.9977,51800.0
2006-02-15 14:35:00,29.27,29.34,29.27,29.31,44300.0,18.9977,19.0432,18.9977,19.0237,44300.0
2006-02-15 14:40:00,29.31,29.34,29.3,29.31,81100.0,19.0237,19.0432,19.0172,19.0237,81100.0
2006-02-15 14:45:00,29.31,29.33,29.3,29.3,83800.0,19.0237,19.0367,19.0172,19.0172,83800.0
2006-02-15 14:50:00,29.3,29.33,29.29,29.31,64100.0,19.0172,19.0367,19.0107,19.0237,64100.0
2006-02-15 14:55:00,29.31,29.33,29.3,29.32,52100.0,19.0237,19.0367,19.0172,19.0302,52100.0
2006-02-15 15:00:00,29.32,29.33,29.31,29.32,43300.0,19.0302,19.0367,19.0237,19.0302,43300.0
2006-02-15 15:05:00,29.31,29.32,29.3,29.31,135500.0,19.0237,19.0302,19.0172,19.0237,135500.0
2006-02-15 15:10:00,29.32,29.33,29.31,29.33,52800.0,19.0302,19.0367,19.0237,19.0367,52800.0
2006-02-15 15:15:00,29.33,29.33,29.31,29.33,49800.0,19.0367,19.0367,19.0237,19.0367,49800.0
2006-02-15 15:20:00,29.32,29.33,29.32,29.32,34100.0,19.0302,19.0367,19.0302,19.0302,34100.0
2006-02-15 15:25:00,29.33,29.4,29.32,29.4,114000.0,19.0367,19.0821,19.0302,19.0821,114000.0
2006-02-15 15:30:00,29.4,29.44,29.39,29.43,55100.0,19.0821,19.1081,19.0756,19.1016,55100.0
2006-02-15 15:35:00,29.42,29.43,29.4,29.42,126100.0,19.0951,19.1016,19.0821,19.0951,126100.0
2006-02-15 15:40:00,29.42,29.43,29.38,29.39,135300.0,19.0951,19.1016,19.0691,19.0756,135300.0
2006-02-15 15:45:00,29.39,29.39,29.36,29.38,137500.0,19.0756,19.0756,19.0561,19.0691,137500.0
2006-02-15 15:50:00,29.4,29.43,29.37,29.41,67500.0,19.0821,19.1016,19.0626,19.0886,67500.0
2006-02-15 15:55:00,29.43,29.47,29.41,29.45,137000.0,19.1016,19.1275,19.0886,19.1146,137000.0
2006-02-16 09:30:00,29.48,29.49,29.41,29.44,70500.0,19.134,19.1405,19.0886,19.1081,70500.0
2006-02-16 09:35:00,29.44,29.65,29.44,29.63,27800.0,19.1081,19.2444,19.1081,19.2314,27800.0
2006-02-16 09:40:00,29.65,29.65,29.47,29.5,23800.0,19.2444,19.2444,19.1275,19.147,23800.0
2006-02-16 09:45:00,29.46,29.54,29.4,29.51,70400.0,19.121,19.173,19.0821,19.1535,70400.0
2006-02-16 09:50:00,29.51,29.53,29.48,29.52,266000.0,19.1535,19.1665,19.134,19.16,266000.0
2006-02-16 09:55:00,29.52,29.63,29.52,29.63,45200.0,19.16,19.2314,19.16,19.2314,45200.0
2006-02-16 10:00:00,29.62,29.68,29.62,29.67,34000.0,19.2249,19.2638,19.2249,19.2573,34000.0
2006-02-16 10:05:00,29.65,29.69,29.63,29.69,22200.0,19.2444,19.2703,19.2314,19.2703,22200.0
2006-02-16 10:10:00,29.7,29.7,29.66,29.7,36300.0,19.2768,19.2768,19.2509,19.2768,36300.0
2006-02-16 10:15:00,29.7,29.71,29.68,29.68,21100.0,19.2768,19.2833,19.2638,19.2638,21100.0
2006-02-16 10:20:00,29.69,29.69,29.67,29.67,15900.0,19.2703,19.2703,19.2573,19.2573,15900.0
2006-02-16 10:25:00,29.66,29.66,29.57,29.66,38100.0,19.2509,19.2509,19.1924,19.2509,38100.0
2006-02-16 10:30:00,29.65,29.68,29.61,29.62,23400.0,19.2444,19.2638,19.2184,19.2249,23400.0
2006-02-16 10:35:00,29.62,29.65,29.61,29.63,16200.0,19.2249,19.2444,19.2184,19.2314,16200.0
2006-02-16 10:40:00,29.62,29.64,29.6,29.61,14600.0,19.2249,19.2379,19.2119,19.2184,14600.0
2006-02-16 10:45:00,29.61,29.63,29.57,29.6,20400.0,19.2184,19.2314,19.1924,19.2119,20400.0
2006-02-16 10:50:00,29.6,29.6,29.56,29.58,13900.0,19.2119,19.2119,19.1859,19.1989,13900.0
2006-02-16 10:55:00,29.58,29.6,29.56,29.59,16100.0,19.1989,19.2119,19.1859,19.2054,16100.0
2006-02-16 11:00:00,29.59,29.66,29.58,29.66,69900.0,19.2054,19.2509,19.1989,19.2509,69900.0
2006-02-16 11:05:00,29.66,29.68,29.66,29.68,15800.0,19.2509,19.2638,19.2509,19.2638,15800.0
2006-02-16 11:10:00,29.68,29.73,29.67,29.72,39800.0,19.2638,19.2963,19.2573,19.2898,39800.0
2006-02-16 11:15:00,29.7,29.77,29.69,29.76,24800.0,19.2768,19.3222,19.2703,19.3158,24800.0
2006-02-16 11:20:00,29.77,29.83,29.77,29.83,11900.0,19.3222,19.3612,19.3222,19.3612,11900.0
2006-02-16 11:25:00,29.83,29.83,29.78,29.79,17900.0,19.3612,19.3612,19.3287,19.3352,17900.0
2006-02-16 11:30:00,29.8,29.92,29.79,29.9,48400.0,19.3417,19.4196,19.3352,19.4066,48400.0
2006-02-16 11:35:00,29.9,29.91,29.85,29.86,21200.0,19.4066,19.4131,19.3742,19.3807,21200.0
2006-02-16 11:40:00,29.85,29.85,29.81,29.81,29800.0,19.3742,19.3742,19.3482,19.3482,29800.0
2006-02-16 11:45:00,29.81,29.84,29.78,29.84,44100.0,19.3482,19.3677,19.3287,19.3677,44100.0
2006-02-16 11:50:00,29.84,29.9,29.79,29.89,44200.0,19.3677,19.4066,19.3352,19.4001,44200.0
2006-02-16 11:55:00,29.9,29.91,29.89,29.9,50300.0,19.4066,19.4131,19.4001,19.4066,50300.0
2006-02-16 12:00:00,29.9,29.98,29.9,29.98,35500.0,19.4066,19.4586,19.4066,19.4586,35500.0
2006-02-16 12:05:00,29.99,30.06,29.98,30.06,59400.0,19.465,19.5105,19.4586,19.5105,59400.0
2006-02-16 12:10:00,30.05,30.11,30.04,30.08,37600.0,19.504,19.5429,19.4975,19.5235,37600.0
2006-02-16 12:15:00,30.09,30.1,30.02,30.03,41000.0,19.5299,19.5364,19.4845,19.491,41000.0
2006-02-16 12:20:00,30.04,30.1,30.04,30.1,22700.0,19.4975,19.5364,19.4975,19.5364,22700.0
2006-02-16 12:25:00,30.1,30.11,30.05,30.06,26500.0,19.5364,19.5429,19.504,19.5105,26500.0
2006-02-16 12:30:00,30.05,30.06,30.0,30.0,18400.0,19.504,19.5105,19.4715,19.4715,18400.0
2006-02-16 12:35:00,30.01,30.09,30.0,30.09,22500.0,19.478,19.5299,19.4715,19.5299,22500.0
2006-02-16 12:40:00,30.08,30.09,30.03,30.05,20800.0,19.5235,19.5299,19.491,19.504,20800.0
2006-02-16 12:45:00,30.04,30.04,30.0,30.0,13300.0,19.4975,19.4975,19.4715,19.4715,13300.0
2006-02-16 12:50:00,30.01,30.04,30.0,30.04,19300.0,19.478,19.4975,19.4715,19.4975,19300.0
2006-02-16 12:55:00,30.05,30.07,30.02,30.04,23000.0,19.504,19.517,19.4845,19.4975,23000.0
2006-02-16 13:00:00,30.04,30.07,30.03,30.07,40300.0,19.4975,19.517,19.491,19.517,40300.0
2006-02-16 13:05:00,30.07,30.07,30.04,30.04,20500.0,19.517,19.517,19.4975,19.4975,20500.0
2006-02-16 13:10:00,30.04,30.07,30.04,30.07,19100.0,19.4975,19.517,19.4975,19.517,19100.0
2006-02-16 13:15:00,30.07,30.19,30.07,30.17,53000.0,19.517,19.5949,19.517,19.5819,53000.0
2006-02-16 13:20:00,30.17,30.18,30.1,30.11,27400.0,19.5819,19.5884,19.5364,19.5429,27400.0
2006-02-16 13:25:00,30.11,30.2,30.1,30.2,49600.0,19.5429,19.6013,19.5364,19.6013,49600.0
2006-02-16 13:30:00,30.21,30.23,30.19,30.22,57400.0,19.6078,19.6208,19.5949,19.6143,57400.0
2006-02-16 13:35:00,30.24,30.27,30.21,30.27,37400.0,19.6273,19.6468,19.6078,19.6468,37400.0
2006-02-16 13:40:00,30.26,30.3,30.26,30.29,27100.0,19.6403,19.6662,19.6403,19.6598,27100.0
2006-02-16 13:45:00,30.29,30.3,30.21,30.26,62200.0,19.6598,19.6662,19.6078,19.6403,62200.0
2006-02-16 13:50:00,30.25,30.25,30.22,30.25,94800.0,19.6338,19.6338,19.6143,19.6338,94800.0
2006-02-16 13:55:00,30.25,30.29,30.25,30.28,52900.0,19.6338,19.6598,19.6338,19.6533,52900.0
2006-02-16 14:00:00,30.28,30.34,30.28,30.32,43800.0,19.6533,19.6922,19.6533,19.6792,43800.0
2006-02-16 14:05:00,30.31,30.38,30.31,30.38,36400.0,19.6727,19.7182,19.6727,19.7182,36400.0
2006-02-16 14:10:00,30.41,30.47,30.41,30.47,58000.0,19.7376,19.7766,19.7376,19.7766,58000.0
2006-02-16 14:15:00,30.47,30.48,30.41,30.41,58300.0,19.7766,19.7831,19.7376,19.7376,58300.0
2006-02-16 14:20:00,30.4,30.4,30.28,30.31,58400.0,19.7312,19.7312,19.6533,19.6727,58400.0
2006-02-16 14:25:00,30.32,30.36,30.32,30.33,144300.0,19.6792,19.7052,19.6792,19.6857,144300.0
2006-02-16 14:30:00,30.32,30.38,30.29,30.38,98900.0,19.6792,19.7182,19.6598,19.7182,98900.0
2006-02-16 14:35:00,30.38,30.41,30.37,30.37,56700.0,19.7182,19.7376,19.7117,19.7117,56700.0
2006-02-16 14:40:00,30.36,30.36,30.27,30.29,31500.0,19.7052,19.7052,19.6468,19.6598,31500.0
2006-02-16 14:45:00,30.3,30.31,30.23,30.24,28900.0,19.6662,19.6727,19.6208,19.6273,28900.0
2006-02-16 14:50:00,30.24,30.25,30.22,30.22,56500.0,19.6273,19.6338,19.6143,19.6143,56500.0
2006-02-16 14:55:00,30.23,30.26,30.2,30.26,54900.0,19.6208,19.6403,19.6013,19.6403,54900.0
2006-02-16 15:00:00,30.26,30.28,30.26,30.28,31100.0,19.6403,19.6533,19.6403,19.6533,31100.0
2006-02-16 15:05:00,30.28,30.28,30.24,30.25,36500.0,19.6533,19.6533,19.6273,19.6338,36500.0
2006-02-16 15:10:00,30.25,30.25,30.2,30.21,42300.0,19.6338,19.6338,19.6013,19.6078,42300.0
2006-02-16 15:15:00,30.21,30.22,30.16,30.17,40900.0,19.6078,19.6143,19.5754,19.5819,40900.0
2006-02-16 15:20:00,30.16,30.16,30.11,30.13,47100.0,19.5754,19.5754,19.5429,19.5559,47100.0
2006-02-16 15:25:00,30.14,30.16,30.14,30.14,44000.0,19.5624,19.5754,19.5624,19.5624,44000.0
2006-02-16 15:30:00,30.14,30.17,30.13,30.13,40500.0,19.5624,19.5819,19.5559,19.5559,40500.0
2006-02-16 15:35:00,30.14,30.17,30.13,30.14,35400.0,19.5624,19.5819,19.5559,19.5624,35400.0
2006-02-16 15:40:00,30.14,30.18,30.14,30.16,40300.0,19.5624,19.5884,19.5624,19.5754,40300.0
2006-02-16 15:45:00,30.16,30.18,30.16,30.16,32500.0,19.5754,19.5884,19.5754,19.5754,32500.0
2006-02-16 15:50:00,30.16,30.24,30.16,30.24,61700.0,19.5754,19.6273,19.5754,19.6273,61700.0
2006-02-16 15:55:00,30.26,30.29,30.24,30.28,66000.0,19.6403,19.6598,19.6273,19.6533,66000.0
2006-02-17 09:30:00,30.2,30.24,30.04,30.05,212900.0,19.6013,19.6273,19.4975,19.504,212900.0
2006-02-17 09:35:00,30.05,30.05,29.95,30.01,62100.0,19.504,19.504,19.4391,19.478,62100.0
2006-02-17 09:40:00,30.0,30.01,29.88,29.92,32100.0,19.4715,19.478,19.3936,19.4196,32100.0
2006-02-17 09:45:00,29.93,30.0,29.91,29.96,25500.0,19.4261,19.4715,19.4131,19.4456,25500.0
2006-02-17 09:50:00,29.96,30.04,29.91,30.02,18200.0,19.4456,19.4975,19.4131,19.4845,18200.0
2006-02-17 09:55:00,30.04,30.05,29.99,30.01,12400.0,19.4975,19.504,19.465,19.478,12400.0
2006-02-17 10:00:00,30.01,30.05,29.99,30.03,22600.0,19.478,19.504,19.465,19.491,22600.0
2006-02-17 10:05:00,30.03,30.17,30.03,30.11,38400.0,19.491,19.5819,19.491,19.5429,38400.0
2006-02-17 10:10:00,30.11,30.11,30.05,30.07,28200.0,19.5429,19.5429,19.504,19.517,28200.0
2006-02-17 10:15:00,30.09,30.17,30.09,30.12,24900.0,19.5299,19.5819,19.5299,19.5494,24900.0
2006-02-17 10:20:00,30.14,30.17,30.1,30.12,32800.0,19.5624,19.5819,19.5364,19.5494,32800.0
2006-02-17 10:25:00,30.12,30.14,30.06,30.06,31100.0,19.5494,19.5624,19.5105,19.5105,31100.0
2006-02-17 10:30:00,30.06,30.15,30.05,30.14,13000.0,19.5105,19.5689,19.504,19.5624,13000.0
2006-02-17 10:35:00,30.14,30.14,30.06,30.08,127200.0,19.5624,19.5624,19.5105,19.5235,127200.0
2006-02-17 10:40:00,30.07,30.11,30.07,30.09,19300.0,19.517,19.5429,19.517,19.5299,19300.0
2006-02-17 10:45:00,30.09,30.11,30.08,30.08,18400.0,19.5299,19.5429,19.5235,19.5235,18400.0
2006-02-17 10:50:00,30.1,30.11,30.08,30.1,22200.0,19.5364,19.5429,19.5235,19.5364,22200.0
2006-02-17 10:55:00,30.11,30.14,30.02,30.02,34200.0,19.5429,19.5624,19.4845,19.4845,34200.0
2006-02-17 11:00:00,30.03,30.06,30.03,30.05,14900.0,19.491,19.5105,19.491,19.504,14900.0
2006-02-17 11:05:00,30.05,30.08,30.04,30.05,26900.0,19.504,19.5235,19.4975,19.504,26900.0
2006-02-17 11:10:00,30.06,30.06,30.0,30.05,32600.0,19.5105,19.5105,19.4715,19.504,32600.0
2006-02-17 11:15:00,30.05,30.05,30.03,30.04,22500.0,19.504,19.504,19.491,19.4975,22500.0
2006-02-17 11:20:00,30.04,30.07,30.02,30.02,29800.0,19.4975,19.517,19.4845,19.4845,29800.0
2006-02-17 11:25:00,30.02,30.03,29.97,29.99,108200.0,19.4845,19.491,19.4521,19.465,108200.0
2006-02-17 11:30:00,30.0,30.0,29.94,29.94,19500.0,19.4715,19.4715,19.4326,19.4326,19500.0
2006-02-17 11:35:00,29.93,30.0,29.93,29.97,12300.0,19.4261,19.4715,19.4261,19.4521,12300.0
2006-02-17 11:40:00,29.97,29.99,29.95,29.99,15500.0,19.4521,19.465,19.4391,19.465,15500.0
2006-02-17 11:45:00,29.99,30.0,29.98,29.99,15500.0,19.465,19.4715,19.4586,19.465,15500.0
2006-02-17 11:50:00,29.99,29.99,29.93,29.95,43700.0,19.465,19.465,19.4261,19.4391,43700.0
2006-02-17 11:55:00,29.95,29.96,29.91,29.95,43400.0,19.4391,19.4456,19.4131,19.4391,43400.0
2006-02-17 12:00:00,29.95,29.95,29.91,29.94,14900.0,19.4391,19.4391,19.4131,19.4326,14900.0
2006-02-17 12:05:00,29.94,29.95,29.93,29.93,34400.0,19.4326,19.4391,19.4261,19.4261,34400.0
2006-02-17 12:10:00,29.94,29.95,29.93,29.95,13000.0,19.4326,19.4391,19.4261,19.4391,13000.0
2006-02-17 12:15:00,29.95,29.97,29.94,29.97,31200.0,19.4391,19.4521,19.4326,19.4521,31200.0
2006-02-17 12:20:00,29.98,29.98,29.96,29.97,14600.0,19.4586,19.4586,19.4456,19.4521,14600.0
2006-02-17 12:25:00,29.97,29.97,29.9,29.91,33900.0,19.4521,19.4521,19.4066,19.4131,33900.0
2006-02-17 12:30:00,29.91,29.91,29.9,29.9,12300.0,19.4131,19.4131,19.4066,19.4066,12300.0
2006-02-17 12:35:00,29.9,29.91,29.86,29.87,26600.0,19.4066,19.4131,19.3807,19.3872,26600.0
2006-02-17 12:40:00,29.87,29.89,29.85,29.87,17700.0,19.3872,19.4001,19.3742,19.3872,17700.0
2006-02-17 12:45:00,29.86,29.87,29.86,29.86,33700.0,19.3807,19.3872,19.3807,19.3807,33700.0
2006-02-17 12:50:00,29.86,29.86,29.85,29.85,20500.0,19.3807,19.3807,19.3742,19.3742,20500.0
2006-02-17 12:55:00,29.85,29.85,29.84,29.85,27700.0,19.3742,19.3742,19.3677,19.3742,27700.0
2006-02-17 13:00:00,29.85,29.87,29.85,29.87,18300.0,19.3742,19.3872,19.3742,19.3872,18300.0
2006-02-17 13:05:00,29.87,29.92,29.86,29.91,17000.0,19.3872,19.4196,19.3807,19.4131,17000.0
2006-02-17 13:10:00,29.91,29.96,29.9,29.95,11000.0,19.4131,19.4456,19.4066,19.4391,11000.0
2006-02-17 13:15:00,29.95,30.0,29.94,29.99,48700.0,19.4391,19.4715,19.4326,19.465,48700.0
2006-02-17 13:20:00,29.98,30.0,29.93,29.98,30700.0,19.4586,19.4715,19.4261,19.4586,30700.0
2006-02-17 13:25:00,29.98,29.98,29.95,29.95,8300.0,19.4586,19.4586,19.4391,19.4391,8300.0
2006-02-17 13:30:00,29.96,29.96,29.91,29.92,82000.0,19.4456,19.4456,19.4131,19.4196,82000.0
2006-02-17 13:35:00,29.92,29.98,29.92,29.98,29800.0,19.4196,19.4586,19.4196,19.4586,29800.0
2006-02-17 13:40:00,29.98,29.98,29.93,29.93,20300.0,19.4586,19.4586,19.4261,19.4261,20300.0
2006-02-17 13:45:00,29.94,29.96,29.94,29.96,107100.0,19.4326,19.4456,19.4326,19.4456,107100.0
2006-02-17 13:50:00,29.96,29.96,29.93,29.93,25500.0,19.4456,19.4456,19.4261,19.4261,25500.0
2006-02-17 13:55:00,29.94,29.94,29.93,29.93,12300.0,19.4326,19.4326,19.4261,19.4261,12300.0
2006-02-17 14:00:00,29.94,29.94,29.91,29.91,13200.0,19.4326,19.4326,19.4131,19.4131,13200.0
2006-02-17 14:05:00,29.92,29.92,29.88,29.89,23900.0,19.4196,19.4196,19.3936,19.4001,23900.0
2006-02-17 14:10:00,29.89,29.89,29.84,29.85,30600.0,19.4001,19.4001,19.3677,19.3742,30600.0
2006-02-17 14:15:00,29.85,29.85,29.81,29.83,46100.0,19.3742,19.3742,19.3482,19.3612,46100.0
2006-02-17 14:20:00,29.81,29.83,29.79,29.79,64000.0,19.3482,19.3612,19.3352,19.3352,64000.0
2006-02-17 14:25:00,29.79,29.8,29.78,29.79,15500.0,19.3352,19.3417,19.3287,19.3352,15500.0
2006-02-17 14:30:00,29.8,29.84,29.79,29.81,65800.0,19.3417,19.3677,19.3352,19.3482,65800.0
2006-02-17 14:35:00,29.81,29.81,29.79,29.79,27300.0,19.3482,19.3482,19.3352,19.3352,27300.0
2006-02-17 14:40:00,29.79,29.8,29.79,29.8,29000.0,19.3352,19.3417,19.3352,19.3417,29000.0
2006-02-17 14:45:00,29.79,29.8,29.79,29.79,7300.0,19.3352,19.3417,19.3352,19.3352,7300.0
2006-02-17 14:50:00,29.8,29.8,29.79,29.8,33800.0,19.3417,19.3417,19.3352,19.3417,33800.0
2006-02-17 14:55:00,29.79,29.85,29.79,29.85,13300.0,19.3352,19.3742,19.3352,19.3742,13300.0
2006-02-17 15:00:00,29.84,29.85,29.84,29.84,16800.0,19.3677,19.3742,19.3677,19.3677,16800.0
2006-02-17 15:05:00,29.84,29.85,29.84,29.85,12800.0,19.3677,19.3742,19.3677,19.3742,12800.0
2006-02-17 15:10:00,29.85,29.85,29.81,29.81,17800.0,19.3742,19.3742,19.3482,19.3482,17800.0
2006-02-17 15:15:00,29.81,29.82,29.79,29.79,15800.0,19.3482,19.3547,19.3352,19.3352,15800.0
2006-02-17 15:20:00,29.78,29.83,29.78,29.83,14900.0,19.3287,19.3612,19.3287,19.3612,14900.0
2006-02-17 15:25:00,29.81,29.85,29.81,29.85,27800.0,19.3482,19.3742,19.3482,19.3742,27800.0
2006-02-17 15:30:00,29.85,29.85,29.79,29.82,43100.0,19.3742,19.3742,19.3352,19.3547,43100.0
2006-02-17 15:35:00,29.82,29.83,29.81,29.81,23900.0,19.3547,19.3612,19.3482,19.3482,23900.0
2006-02-17 15:40:00,29.82,29.83,29.79,29.81,50700.0,19.3547,19.3612,19.3352,19.3482,50700.0
2006-02-17 15:45:00,29.8,29.81,29.79,29.79,39000.0,19.3417,19.3482,19.3352,19.3352,39000.0
2006-02-17 15:50:00,29.8,29.8,29.79,29.79,40200.0,19.3417,19.3417,19.3352,19.3352,40200.0
2006-02-17 15:55:00,29.79,29.8,29.79,29.8,63800.0,19.3352,19.3417,19.3352,19.3417,63800.0
2006-02-21 09:30:00,29.91,29.92,29.84,29.87,45800.0,19.4131,19.4196,19.3677,19.3872,45800.0
2006-02-21 09:35:00,29.86,29.86,29.77,29.78,20500.0,19.3807,19.3807,19.3222,19.3287,20500.0
2006-02-21 09:40:00,29.78,29.81,29.77,29.8,50100.0,19.3287,19.3482,19.3222,19.3417,50100.0
2006-02-21 09:45:00,29.8,29.82,29.66,29.67,55700.0,19.3417,19.3547,19.2509,19.2573,55700.0
2006-02-21 09:50:00,29.67,29.69,29.51,29.68,38700.0,19.2573,19.2703,19.1535,19.2638,38700.0
2006-02-21 09:55:00,29.69,29.72,29.67,29.68,22100.0,19.2703,19.2898,19.2573,19.2638,22100.0
2006-02-21 10:00:00,29.68,29.7,29.61,29.61,29800.0,19.2638,19.2768,19.2184,19.2184,29800.0
2006-02-21 10:05:00,29.61,29.64,29.6,29.63,22700.0,19.2184,19.2379,19.2119,19.2314,22700.0
2006-02-21 10:10:00,29.63,29.63,29.57,29.6,16900.0,19.2314,19.2314,19.1924,19.2119,16900.0
2006-02-21 10:15:00,29.6,29.63,29.57,29.61,21600.0,19.2119,19.2314,19.1924,19.2184,21600.0
2006-02-21 10:20:00,29.61,29.61,29.57,29.58,19800.0,19.2184,19.2184,19.1924,19.1989,19800.0
2006-02-21 10:25:00,29.59,29.59,29.52,29.59,21500.0,19.2054,19.2054,19.16,19.2054,21500.0
2006-02-21 10:30:00,29.58,29.61,29.55,29.61,22700.0,19.1989,19.2184,19.1795,19.2184,22700.0
2006-02-21 10:35:00,29.61,29.61,29.6,29.61,16800.0,19.2184,19.2184,19.2119,19.2184,16800.0
2006-02-21 10:40:00,29.61,29.64,29.6,29.64,36200.0,19.2184,19.2379,19.2119,19.2379,36200.0
2006-02-21 10:45:00,29.63,29.65,29.62,29.62,24700.0,19.2314,19.2444,19.2249,19.2249,24700.0
2006-02-21 10:50:00,29.6,29.7,29.6,29.7,26400.0,19.2119,19.2768,19.2119,19.2768,26400.0
2006-02-21 10:55:00,29.7,29.7,29.67,29.68,200100.0,19.2768,19.2768,19.2573,19.2638,200100.0
2006-02-21 11:00:00,29.68,29.69,29.66,29.66,12300.0,19.2638,19.2703,19.2509,19.2509,12300.0
2006-02-21 11:05:00,29.65,29.68,29.65,29.67,32600.0,19.2444,19.2638,19.2444,19.2573,32600.0
2006-02-21 11:10:00,29.67,29.68,29.67,29.67,23600.0,19.2573,19.2638,19.2573,19.2573,23600.0
2006-02-21 11:15:00,29.68,29.69,29.67,29.69,16300.0,19.2638,19.2703,19.2573,19.2703,16300.0
2006-02-21 11:20:00,29.69,29.7,29.65,29.66,10800.0,19.2703,19.2768,19.2444,19.2509,10800.0
2006-02-21 11:25:00,29.68,29.68,29.64,29.65,8000.0,19.2638,19.2638,19.2379,19.2444,8000.0
2006-02-21 11:30:00,29.65,29.68,29.64,29.68,17700.0,19.2444,19.2638,19.2379,19.2638,17700.0
2006-02-21 11:35:00,29.68,29.68,29.66,29.68,7800.0,19.2638,19.2638,19.2509,19.2638,7800.0
2006-02-21 11:40:00,29.67,29.67,29.61,29.65,18900.0,19.2573,19.2573,19.2184,19.2444,18900.0
2006-02-21 11:45:00,29.65,29.65,29.62,29.63,8800.0,19.2444,19.2444,19.2249,19.2314,8800.0
2006-02-21 11:50:00,29.61,29.62,29.58,29.58,12400.0,19.2184,19.2249,19.1989,19.1989,12400.0
2006-02-21 11:55:00,29.56,29.56,29.51,29.52,14500.0,19.1859,19.1859,19.1535,19.16,14500.0
2006-02-21 12:00:00,29.53,29.55,29.51,29.55,13900.0,19.1665,19.1795,19.1535,19.1795,13900.0
2006-02-21 12:05:00,29.55,29.61,29.55,29.6,10600.0,19.1795,19.2184,19.1795,19.2119,10600.0
2006-02-21 12:10:00,29.6,29.6,29.55,29.56,12900.0,19.2119,19.2119,19.1795,19.1859,12900.0
2006-02-21 12:15:00,29.57,29.58,29.56,29.56,12200.0,19.1924,19.1989,19.1859,19.1859,12200.0
2006-02-21 12:20:00,29.56,29.57,29.55,29.57,6900.0,19.1859,19.1924,19.1795,19.1924,6900.0
2006-02-21 12:25:00,29.57,29.6,29.57,29.59,13000.0,19.1924,19.2119,19.1924,19.2054,13000.0
2006-02-21 12:30:00,29.6,29.6,29.55,29.57,14900.0,19.2119,19.2119,19.1795,19.1924,14900.0
2006-02-21 12:35:00,29.57,29.58,29.56,29.58,28800.0,19.1924,19.1989,19.1859,19.1989,28800.0
2006-02-21 12:40:00,29.57,29.64,29.57,29.64,6500.0,19.1924,19.2379,19.1924,19.2379,6500.0
2006-02-21 12:45:00,29.64,29.65,29.63,29.64,7700.0,19.2379,19.2444,19.2314,19.2379,7700.0
2006-02-21 12:50:00,29.64,29.65,29.64,29.65,10800.0,19.2379,19.2444,19.2379,19.2444,10800.0
2006-02-21 12:55:00,29.64,29.65,29.63,29.63,4700.0,19.2379,19.2444,19.2314,19.2314,4700.0
2006-02-21 13:00:00,29.6,29.62,29.59,29.62,6300.0,19.2119,19.2249,19.2054,19.2249,6300.0
2006-02-21 13:05:00,29.63,29.64,29.62,29.62,6900.0,19.2314,19.2379,19.2249,19.2249,6900.0
2006-02-21 13:10:00,29.64,29.64,29.59,29.59,11000.0,19.2379,19.2379,19.2054,19.2054,11000.0
2006-02-21 13:15:00,29.6,29.6,29.56,29.56,9400.0,19.2119,19.2119,19.1859,19.1859,9400.0
2006-02-21 13:20:00,29.56,29.58,29.55,29.58,11200.0,19.1859,19.1989,19.1795,19.1989,11200.0
2006-02-21 13:25:00,29.57,29.58,29.55,29.56,17100.0,19.1924,19.1989,19.1795,19.1859,17100.0
2006-02-21 13:30:00,29.57,29.58,29.56,29.58,6800.0,19.1924,19.1989,19.1859,19.1989,6800.0
2006-02-21 13:35:00,29.58,29.6,29.58,29.6,22900.0,19.1989,19.2119,19.1989,19.2119,22900.0
2006-02-21 13:40:00,29.6,29.6,29.57,29.57,7600.0,19.2119,19.2119,19.1924,19.1924,7600.0
2006-02-21 13:45:00,29.56,29.6,29.56,29.59,10500.0,19.1859,19.2119,19.1859,19.2054,10500.0
2006-02-21 13:50:00,29.58,29.59,29.53,29.55,24300.0,19.1989,19.2054,19.1665,19.1795,24300.0
2006-02-21 13:55:00,29.56,29.56,29.53,29.53,8400.0,19.1859,19.1859,19.1665,19.1665,8400.0
2006-02-21 14:00:00,29.53,29.57,29.52,29.55,44900.0,19.1665,19.1924,19.16,19.1795,44900.0
2006-02-21 14:05:00,29.55,29.56,29.52,29.54,16900.0,19.1795,19.1859,19.16,19.173,16900.0
2006-02-21 14:10:00,29.54,29.58,29.54,29.54,21300.0,19.173,19.1989,19.173,19.173,21300.0
2006-02-21 14:15:00,29.54,29.56,29.52,29.55,12000.0,19.173,19.1859,19.16,19.1795,12000.0
2006-02-21 14:20:00,29.54,29.54,29.49,29.49,20100.0,19.173,19.173,19.1405,19.1405,20100.0
2006-02-21 14:25:00,29.51,29.53,29.47,29.53,37000.0,19.1535,19.1665,19.1275,19.1665,37000.0
2006-02-21 14:30:00,29.53,29.54,29.52,29.54,13900.0,19.1665,19.173,19.16,19.173,13900.0
2006-02-21 14:35:00,29.54,29.54,29.52,29.53,9000.0,19.173,19.173,19.16,19.1665,9000.0
2006-02-21 14:40:00,29.52,29.55,29.5,29.53,25300.0,19.16,19.1795,19.147,19.1665,25300.0
2006-02-21 14:45:00,29.54,29.54,29.5,29.52,15100.0,19.173,19.173,19.147,19.16,15100.0
2006-02-21 14:50:00,29.52,29.55,29.49,29.49,28400.0,19.16,19.1795,19.1405,19.1405,28400.0
2006-02-21 14:55:00,29.5,29.53,29.48,29.5,41800.0,19.147,19.1665,19.134,19.147,41800.0
2006-02-21 15:00:00,29.5,29.52,29.49,29.5,23300.0,19.147,19.16,19.1405,19.147,23300.0
2006-02-21 15:05:00,29.51,29.52,29.5,29.51,12500.0,19.1535,19.16,19.147,19.1535,12500.0
2006-02-21 15:10:00,29.51,29.53,29.5,29.51,24100.0,19.1535,19.1665,19.147,19.1535,24100.0
2006-02-21 15:15:00,29.5,29.5,29.47,29.48,19100.0,19.147,19.147,19.1275,19.134,19100.0
2006-02-21 15:20:00,29.49,29.51,29.49,29.51,28600.0,19.1405,19.1535,19.1405,19.1535,28600.0
2006-02-21 15:25:00,29.51,29.54,29.5,29.5,32900.0,19.1535,19.173,19.147,19.147,32900.0
2006-02-21 15:30:00,29.5,29.52,29.49,29.52,34300.0,19.147,19.16,19.1405,19.16,34300.0
2006-02-21 15:35:00,29.51,29.52,29.47,29.5,31700.0,19.1535,19.16,19.1275,19.147,31700.0
2006-02-21 15:40:00,29.5,29.53,29.49,29.53,54600.0,19.147,19.1665,19.1405,19.1665,54600.0
2006-02-21 15:45:00,29.53,29.55,29.53,29.55,22900.0,19.1665,19.1795,19.1665,19.1795,22900.0
2006-02-21 15:50:00,29.55,29.55,29.49,29.49,39100.0,19.1795,19.1795,19.1405,19.1405,39100.0
2006-02-21 15:55:00,29.5,29.53,29.49,29.5,82900.0,19.147,19.1665,19.1405,19.147,82900.0
2006-02-22 09:30:00,29.62,29.75,29.59,29.72,33000.0,19.2249,19.3093,19.2054,19.2898,33000.0
2006-02-22 09:35:00,29.72,29.79,29.61,29.76,43000.0,19.2898,19.3352,19.2184,19.3158,43000.0
2006-02-22 09:40:00,29.77,29.89,29.75,29.89,26000.0,19.3222,19.4001,19.3093,19.4001,26000.0
2006-02-22 09:45:00,29.89,29.89,29.77,29.83,14200.0,19.4001,19.4001,19.3222,19.3612,14200.0
2006-02-22 09:50:00,29.83,29.83,29.77,29.77,28200.0,19.3612,19.3612,19.3222,19.3222,28200.0
2006-02-22 09:55:00,29.79,29.89,29.79,29.82,30900.0,19.3352,19.4001,19.3352,19.3547,30900.0
2006-02-22 10:00:00,29.8,29.8,29.7,29.73,26400.0,19.3417,19.3417,19.2768,19.2963,26400.0
2006-02-22 10:05:00,29.74,29.8,29.72,29.78,17300.0,19.3028,19.3417,19.2898,19.3287,17300.0
2006-02-22 10:10:00,29.79,29.79,29.67,29.68,25700.0,19.3352,19.3352,19.2573,19.2638,25700.0
2006-02-22 10:15:00,29.68,29.69,29.65,29.67,11700.0,19.2638,19.2703,19.2444,19.2573,11700.0
2006-02-22 10:20:00,29.65,29.72,29.65,29.72,12600.0,19.2444,19.2898,19.2444,19.2898,12600.0
2006-02-22 10:25:00,29.73,29.77,29.68,29.72,11000.0,19.2963,19.3222,19.2638,19.2898,11000.0
2006-02-22 10:30:00,29.72,29.77,29.71,29.74,12500.0,19.2898,19.3222,19.2833,19.3028,12500.0
2006-02-22 10:35:00,29.72,29.8,29.7,29.79,19700.0,19.2898,19.3417,19.2768,19.3352,19700.0
2006-02-22 10:40:00,29.79,29.79,29.69,29.71,9800.0,19.3352,19.3352,19.2703,19.2833,9800.0
2006-02-22 10:45:00,29.7,29.7,29.66,29.67,34800.0,19.2768,19.2768,19.2509,19.2573,34800.0
2006-02-22 10:50:00,29.67,29.69,29.67,29.69,22200.0,19.2573,19.2703,19.2573,19.2703,22200.0
2006-02-22 10:55:00,29.7,29.73,29.69,29.69,41200.0,19.2768,19.2963,19.2703,19.2703,41200.0
2006-02-22 11:00:00,29.69,29.77,29.69,29.77,20200.0,19.2703,19.3222,19.2703,19.3222,20200.0
2006-02-22 11:05:00,29.76,29.77,29.74,29.74,7200.0,19.3158,19.3222,19.3028,19.3028,7200.0
2006-02-22 11:10:00,29.75,29.76,29.71,29.71,13100.0,19.3093,19.3158,19.2833,19.2833,13100.0
2006-02-22 11:15:00,29.72,29.75,29.72,29.75,7100.0,19.2898,19.3093,19.2898,19.3093,7100.0
2006-02-22 11:20:00,29.74,29.78,29.74,29.75,18200.0,19.3028,19.3287,19.3028,19.3093,18200.0
2006-02-22 11:25:00,29.75,29.78,29.73,29.73,24800.0,19.3093,19.3287,19.2963,19.2963,24800.0
2006-02-22 11:30:00,29.73,29.76,29.73,29.74,26000.0,19.2963,19.3158,19.2963,19.3028,26000.0
2006-02-22 11:35:00,29.74,29.76,29.73,29.74,16800.0,19.3028,19.3158,19.2963,19.3028,16800.0
2006-02-22 11:40:00,29.75,29.76,29.74,29.75,14400.0,19.3093,19.3158,19.3028,19.3093,14400.0
2006-02-22 11:45:00,29.75,29.79,29.73,29.77,14400.0,19.3093,19.3352,19.2963,19.3222,14400.0
2006-02-22 11:50:00,29.77,29.8,29.75,29.79,79200.0,19.3222,19.3417,19.3093,19.3352,79200.0
2006-02-22 11:55:00,29.79,29.79,29.77,29.78,9300.0,19.3352,19.3352,19.3222,19.3287,9300.0
2006-02-22 12:00:00,29.78,29.8,29.76,29.79,22400.0,19.3287,19.3417,19.3158,19.3352,22400.0
2006-02-22 12:05:00,29.79,29.8,29.76,29.78,28100.0,19.3352,19.3417,19.3158,19.3287,28100.0
2006-02-22 12:10:00,29.77,29.79,29.76,29.77,29100.0,19.3222,19.3352,19.3158,19.3222,29100.0
2006-02-22 12:15:00,29.76,29.78,29.75,29.78,42600.0,19.3158,19.3287,19.3093,19.3287,42600.0
2006-02-22 12:20:00,29.77,29.79,29.77,29.79,28300.0,19.3222,19.3352,19.3222,19.3352,28300.0
2006-02-22 12:25:00,29.78,29.79,29.76,29.76,11600.0,19.3287,19.3352,19.3158,19.3158,11600.0
2006-02-22 12:30:00,29.76,29.78,29.76,29.77,13300.0,19.3158,19.3287,19.3158,19.3222,13300.0
2006-02-22 12:35:00,29.76,29.78,29.75,29.76,11400.0,19.3158,19.3287,19.3093,19.3158,11400.0
2006-02-22 12:40:00,29.76,29.79,29.76,29.76,13600.0,19.3158,19.3352,19.3158,19.3158,13600.0
2006-02-22 12:45:00,29.77,29.8,29.76,29.8,17900.0,19.3222,19.3417,19.3158,19.3417,17900.0
2006-02-22 12:50:00,29.8,29.8,29.78,29.78,8500.0,19.3417,19.3417,19.3287,19.3287,8500.0
2006-02-22 12:55:00,29.79,29.8,29.79,29.79,6400.0,19.3352,19.3417,19.3352,19.3352,6400.0
2006-02-22 13:00:00,29.79,29.8,29.78,29.8,15000.0,19.3352,19.3417,19.3287,19.3417,15000.0
2006-02-22 13:05:00,29.8,29.81,29.79,29.8,30900.0,19.3417,19.3482,19.3352,19.3417,30900.0
2006-02-22 13:10:00,29.79,29.8,29.77,29.78,10000.0,19.3352,19.3417,19.3222,19.3287,10000.0
2006-02-22 13:15:00,29.78,29.79,29.77,29.79,7300.0,19.3287,19.3352,19.3222,19.3352,7300.0
2006-02-22 13:20:00,29.79,29.79,29.77,29.78,14500.0,19.3352,19.3352,19.3222,19.3287,14500.0
2006-02-22 13:25:00,29.79,29.8,29.78,29.79,12400.0,19.3352,19.3417,19.3287,19.3352,12400.0
2006-02-22 13:30:00,29.79,29.79,29.78,29.78,9700.0,19.3352,19.3352,19.3287,19.3287,9700.0
2006-02-22 13:35:00,29.78,29.79,29.77,29.77,16300.0,19.3287,19.3352,19.3222,19.3222,16300.0
2006-02-22 13:40:00,29.77,29.77,29.75,29.75,21600.0,19.3222,19.3222,19.3093,19.3093,21600.0
2006-02-22 13:45:00,29.76,29.78,29.75,29.78,12000.0,19.3158,19.3287,19.3093,19.3287,12000.0
2006-02-22 13:50:00,29.78,29.78,29.77,29.78,9500.0,19.3287,19.3287,19.3222,19.3287,9500.0
2006-02-22 13:55:00,29.77,29.78,29.77,29.77,9600.0,19.3222,19.3287,19.3222,19.3222,9600.0
2006-02-22 14:00:00,29.78,29.78,29.77,29.78,9300.0,19.3287,19.3287,19.3222,19.3287,9300.0
2006-02-22 14:05:00,29.78,29.78,29.75,29.76,10900.0,19.3287,19.3287,19.3093,19.3158,10900.0
2006-02-22 14:10:00,29.76,29.78,29.76,29.77,15800.0,19.3158,19.3287,19.3158,19.3222,15800.0
2006-02-22 14:15:00,29.78,29.79,29.77,29.79,11200.0,19.3287,19.3352,19.3222,19.3352,11200.0
2006-02-22 14:20:00,29.79,29.8,29.77,29.8,28200.0,19.3352,19.3417,19.3222,19.3417,28200.0
2006-02-22 14:25:00,29.8,29.81,29.79,29.8,27300.0,19.3417,19.3482,19.3352,19.3417,27300.0
2006-02-22 14:30:00,29.8,29.83,29.77,29.78,12900.0,19.3417,19.3612,19.3222,19.3287,12900.0
2006-02-22 14:35:00,29.78,29.79,29.78,29.78,15400.0,19.3287,19.3352,19.3287,19.3287,15400.0
2006-02-22 14:40:00,29.78,29.8,29.78,29.8,19200.0,19.3287,19.3417,19.3287,19.3417,19200.0
2006-02-22 14:45:00,29.8,29.8,29.78,29.8,27000.0,19.3417,19.3417,19.3287,19.3417,27000.0
2006-02-22 14:50:00,29.8,29.82,29.79,29.8,61400.0,19.3417,19.3547,19.3352,19.3417,61400.0
2006-02-22 14:55:00,29.79,29.84,29.79,29.83,29800.0,19.3352,19.3677,19.3352,19.3612,29800.0
2006-02-22 15:00:00,29.84,29.88,29.84,29.85,22600.0,19.3677,19.3936,19.3677,19.3742,22600.0
2006-02-22 15:05:00,29.85,29.91,29.82,29.89,40500.0,19.3742,19.4131,19.3547,19.4001,40500.0
2006-02-22 15:10:00,29.9,29.95,29.88,29.88,56000.0,19.4066,19.4391,19.3936,19.3936,56000.0
2006-02-22 15:15:00,29.88,29.88,29.84,29.87,13600.0,19.3936,19.3936,19.3677,19.3872,13600.0
2006-02-22 15:20:00,29.87,29.9,29.86,29.89,22900.0,19.3872,19.4066,19.3807,19.4001,22900.0
2006-02-22 15:25:00,29.89,29.89,29.84,29.84,18900.0,19.4001,19.4001,19.3677,19.3677,18900.0
2006-02-22 15:30:00,29.85,29.9,29.84,29.89,32800.0,19.3742,19.4066,19.3677,19.4001,32800.0
2006-02-22 15:35:00,29.9,29.9,29.89,29.9,26900.0,19.4066,19.4066,19.4001,19.4066,26900.0
2006-02-22 15:40:00,29.9,29.9,29.86,29.87,49600.0,19.4066,19.4066,19.3807,19.3872,49600.0
2006-02-22 15:45:00,29.88,29.88,29.84,29.85,47700.0,19.3936,19.3936,19.3677,19.3742,47700.0
2006-02-22 15:50:00,29.85,29.87,29.81,29.84,44200.0,19.3742,19.3872,19.3482,19.3677,44200.0
2006-02-22 15:55:00,29.84,29.85,29.82,29.84,60700.0,19.3677,19.3742,19.3547,19.3677,60700.0
2006-02-23 09:30:00,29.85,29.89,29.82,29.83,39000.0,19.3742,19.4001,19.3547,19.3612,39000.0
2006-02-23 09:35:00,29.83,29.9,29.82,29.84,20900.0,19.3612,19.4066,19.3547,19.3677,20900.0
2006-02-23 09:40:00,29.84,29.84,29.8,29.82,22900.0,19.3677,19.3677,19.3417,19.3547,22900.0
2006-02-23 09:45:00,29.81,29.82,29.72,29.75,43100.0,19.3482,19.3547,19.2898,19.3093,43100.0
2006-02-23 09:50:00,29.76,29.8,29.75,29.8,22700.0,19.3158,19.3417,19.3093,19.3417,22700.0
2006-02-23 09:55:00,29.84,29.84,29.8,29.8,9700.0,19.3677,19.3677,19.3417,19.3417,9700.0
2006-02-23 10:00:00,29.81,29.84,29.8,29.81,40600.0,19.3482,19.3677,19.3417,19.3482,40600.0
2006-02-23 10:05:00,29.82,29.82,29.79,29.81,30200.0,19.3547,19.3547,19.3352,19.3482,30200.0
2006-02-23 10:10:00,29.79,29.83,29.79,29.8,33600.0,19.3352,19.3612,19.3352,19.3417,33600.0
2006-02-23 10:15:00,29.79,29.82,29.78,29.82,23600.0,19.3352,19.3547,19.3287,19.3547,23600.0
2006-02-23 10:20:00,29.83,29.83,29.8,29.82,24300.0,19.3612,19.3612,19.3417,19.3547,24300.0
2006-02-23 10:25:00,29.81,29.84,29.81,29.82,22200.0,19.3482,19.3677,19.3482,19.3547,22200.0
2006-02-23 10:30:00,29.81,29.85,29.8,29.85,37700.0,19.3482,19.3742,19.3417,19.3742,37700.0
2006-02-23 10:35:00,29.83,29.89,29.82,29.89,18600.0,19.3612,19.4001,19.3547,19.4001,18600.0
2006-02-23 10:40:00,29.9,29.9,29.79,29.79,28100.0,19.4066,19.4066,19.3352,19.3352,28100.0
2006-02-23 10:45:00,29.79,29.83,29.78,29.82,20700.0,19.3352,19.3612,19.3287,19.3547,20700.0
2006-02-23 10:50:00,29.83,29.83,29.79,29.81,15800.0,19.3612,19.3612,19.3352,19.3482,15800.0
2006-02-23 10:55:00,29.81,29.83,29.81,29.83,17100.0,19.3482,19.3612,19.3482,19.3612,17100.0
2006-02-23 11:00:00,29.83,29.85,29.83,29.84,10800.0,19.3612,19.3742,19.3612,19.3677,10800.0
2006-02-23 11:05:00,29.84,29.89,29.84,29.89,20500.0,19.3677,19.4001,19.3677,19.4001,20500.0
2006-02-23 11:10:00,29.89,29.92,29.88,29.92,12400.0,19.4001,19.4196,19.3936,19.4196,12400.0
2006-02-23 11:15:00,29.93,29.93,29.85,29.86,8300.0,19.4261,19.4261,19.3742,19.3807,8300.0
2006-02-23 11:20:00,29.87,29.87,29.85,29.87,15300.0,19.3872,19.3872,19.3742,19.3872,15300.0
2006-02-23 11:25:00,29.88,29.93,29.88,29.93,16500.0,19.3936,19.4261,19.3936,19.4261,16500.0
2006-02-23 11:30:00,29.92,29.93,29.89,29.9,16200.0,19.4196,19.4261,19.4001,19.4066,16200.0
2006-02-23 11:35:00,29.89,29.9,29.82,29.82,26900.0,19.4001,19.4066,19.3547,19.3547,26900.0
2006-02-23 11:40:00,29.82,29.89,29.82,29.84,22500.0,19.3547,19.4001,19.3547,19.3677,22500.0
2006-02-23 11:45:00,29.84,29.85,29.81,29.82,13200.0,19.3677,19.3742,19.3482,19.3547,13200.0
2006-02-23 11:50:00,29.82,29.84,29.82,29.82,21600.0,19.3547,19.3677,19.3547,19.3547,21600.0
2006-02-23 11:55:00,29.84,29.85,29.83,29.84,17400.0,19.3677,19.3742,19.3612,19.3677,17400.0
2006-02-23 12:00:00,29.85,29.87,29.84,29.86,7200.0,19.3742,19.3872,19.3677,19.3807,7200.0
2006-02-23 12:05:00,29.85,29.86,29.85,29.86,6300.0,19.3742,19.3807,19.3742,19.3807,6300.0
2006-02-23 12:10:00,29.87,29.94,29.87,29.93,18300.0,19.3872,19.4326,19.3872,19.4261,18300.0
2006-02-23 12:15:00,29.94,29.94,29.91,29.92,11300.0,19.4326,19.4326,19.4131,19.4196,11300.0
2006-02-23 12:20:00,29.92,29.92,29.9,29.9,10100.0,19.4196,19.4196,19.4066,19.4066,10100.0
2006-02-23 12:25:00,29.9,29.9,29.85,29.87,12500.0,19.4066,19.4066,19.3742,19.3872,12500.0
2006-02-23 12:30:00,29.87,29.92,29.86,29.92,29700.0,19.3872,19.4196,19.3807,19.4196,29700.0
2006-02-23 12:35:00,29.9,29.9,29.88,29.9,18100.0,19.4066,19.4066,19.3936,19.4066,18100.0
2006-02-23 12:40:00,29.9,29.9,29.87,29.89,18400.0,19.4066,19.4066,19.3872,19.4001,18400.0
2006-02-23 12:45:00,29.88,29.9,29.87,29.9,9200.0,19.3936,19.4066,19.3872,19.4066,9200.0
2006-02-23 12:50:00,29.9,29.9,29.88,29.89,4500.0,19.4066,19.4066,19.3936,19.4001,4500.0
2006-02-23 12:55:00,29.88,29.9,29.88,29.88,13500.0,19.3936,19.4066,19.3936,19.3936,13500.0
2006-02-23 13:00:00,29.88,29.88,29.86,29.87,7100.0,19.3936,19.3936,19.3807,19.3872,7100.0
2006-02-23 13:05:00,29.87,29.88,29.87,29.88,4700.0,19.3872,19.3936,19.3872,19.3936,4700.0
2006-02-23 13:10:00,29.88,29.89,29.87,29.88,13100.0,19.3936,19.4001,19.3872,19.3936,13100.0
2006-02-23 13:15:00,29.88,29.9,29.87,29.88,14600.0,19.3936,19.4066,19.3872,19.3936,14600.0
2006-02-23 13:20:00,29.87,29.89,29.86,29.87,12700.0,19.3872,19.4001,19.3807,19.3872,12700.0
2006-02-23 13:25:00,29.87,29.9,29.87,29.89,6100.0,19.3872,19.4066,19.3872,19.4001,6100.0
2006-02-23 13:30:00,29.89,29.9,29.86,29.86,14800.0,19.4001,19.4066,19.3807,19.3807,14800.0
2006-02-23 13:35:00,29.88,29.88,29.84,29.85,14700.0,19.3936,19.3936,19.3677,19.3742,14700.0
2006-02-23 13:40:00,29.85,29.85,29.83,29.85,7200.0,19.3742,19.3742,19.3612,19.3742,7200.0
2006-02-23 13:45:00,29.85,29.85,29.83,29.85,10000.0,19.3742,19.3742,19.3612,19.3742,10000.0
2006-02-23 13:50:00,29.85,29.89,29.84,29.89,11200.0,19.3742,19.4001,19.3677,19.4001,11200.0
2006-02-23 13:55:00,29.88,29.9,29.88,29.88,7200.0,19.3936,19.4066,19.3936,19.3936,7200.0
2006-02-23 14:00:00,29.89,29.9,29.83,29.83,18200.0,19.4001,19.4066,19.3612,19.3612,18200.0
2006-02-23 14:05:00,29.83,29.85,29.82,29.84,9700.0,19.3612,19.3742,19.3547,19.3677,9700.0
2006-02-23 14:10:00,29.83,29.85,29.82,29.83,10600.0,19.3612,19.3742,19.3547,19.3612,10600.0
2006-02-23 14:15:00,29.83,29.84,29.82,29.84,29100.0,19.3612,19.3677,19.3547,19.3677,29100.0
2006-02-23 14:20:00,29.83,29.84,29.83,29.83,17100.0,19.3612,19.3677,19.3612,19.3612,17100.0
2006-02-23 14:25:00,29.83,29.85,29.82,29.85,11900.0,19.3612,19.3742,19.3547,19.3742,11900.0
2006-02-23 14:30:00,29.84,29.85,29.83,29.84,12100.0,19.3677,19.3742,19.3612,19.3677,12100.0
2006-02-23 14:35:00,29.85,29.86,29.84,29.86,13000.0,19.3742,19.3807,19.3677,19.3807,13000.0
2006-02-23 14:40:00,29.86,29.86,29.83,29.84,10800.0,19.3807,19.3807,19.3612,19.3677,10800.0
2006-02-23 14:45:00,29.84,29.88,29.83,29.87,18600.0,19.3677,19.3936,19.3612,19.3872,18600.0
2006-02-23 14:50:00,29.86,29.89,29.83,29.83,10700.0,19.3807,19.4001,19.3612,19.3612,10700.0
2006-02-23 14:55:00,29.83,29.86,29.83,29.86,26000.0,19.3612,19.3807,19.3612,19.3807,26000.0
2006-02-23 15:00:00,29.85,29.86,29.84,29.86,32900.0,19.3742,19.3807,19.3677,19.3807,32900.0
2006-02-23 15:05:00,29.87,29.87,29.84,29.85,19900.0,19.3872,19.3872,19.3677,19.3742,19900.0
2006-02-23 15:10:00,29.85,29.86,29.84,29.85,11900.0,19.3742,19.3807,19.3677,19.3742,11900.0
2006-02-23 15:15:00,29.86,29.86,29.83,29.84,14500.0,19.3807,19.3807,19.3612,19.3677,14500.0
2006-02-23 15:20:00,29.84,29.84,29.83,29.83,37300.0,19.3677,19.3677,19.3612,19.3612,37300.0
2006-02-23 15:25:00,29.83,29.83,29.8,29.82,50100.0,19.3612,19.3612,19.3417,19.3547,50100.0
2006-02-23 15:30:00,29.81,29.83,29.8,29.81,64800.0,19.3482,19.3612,19.3417,19.3482,64800.0
2006-02-23 15:35:00,29.8,29.81,29.75,29.77,43600.0,19.3417,19.3482,19.3093,19.3222,43600.0
2006-02-23 15:40:00,29.77,29.78,29.76,29.77,46300.0,19.3222,19.3287,19.3158,19.3222,46300.0
2006-02-23 15:45:00,29.77,29.78,29.75,29.75,67400.0,19.3222,19.3287,19.3093,19.3093,67400.0
2006-02-23 15:50:00,29.76,29.83,29.75,29.8,54500.0,19.3158,19.3612,19.3093,19.3417,54500.0
2006-02-23 15:55:00,29.8,29.82,29.79,29.81,68600.0,19.3417,19.3547,19.3352,19.3482,68600.0
2006-02-24 09:30:00,29.77,29.81,29.77,29.79,31300.0,19.3222,19.3482,19.3222,19.3352,31300.0
2006-02-24 09:35:00,29.79,29.88,29.79,29.87,48800.0,19.3352,19.3936,19.3352,19.3872,48800.0
2006-02-24 09:40:00,29.87,29.87,29.77,29.84,30500.0,19.3872,19.3872,19.3222,19.3677,30500.0
2006-02-24 09:45:00,29.85,29.9,29.84,29.88,18800.0,19.3742,19.4066,19.3677,19.3936,18800.0
2006-02-24 09:50:00,29.87,29.87,29.8,29.81,5700.0,19.3872,19.3872,19.3417,19.3482,5700.0
2006-02-24 09:55:00,29.82,29.85,29.76,29.85,11700.0,19.3547,19.3742,19.3158,19.3742,11700.0
2006-02-24 10:00:00,29.83,29.97,29.83,29.94,29600.0,19.3612,19.4521,19.3612,19.4326,29600.0
2006-02-24 10:05:00,29.94,30.05,29.91,29.97,51600.0,19.4326,19.504,19.4131,19.4521,51600.0
2006-02-24 10:10:00,29.96,30.02,29.95,30.0,14900.0,19.4456,19.4845,19.4391,19.4715,14900.0
2006-02-24 10:15:00,30.0,30.0,29.85,29.85,16000.0,19.4715,19.4715,19.3742,19.3742,16000.0
2006-02-24 10:20:00,29.84,29.85,29.77,29.79,27000.0,19.3677,19.3742,19.3222,19.3352,27000.0
2006-02-24 10:25:00,29.77,29.84,29.76,29.83,13700.0,19.3222,19.3677,19.3158,19.3612,13700.0
2006-02-24 10:30:00,29.83,29.88,29.78,29.85,15500.0,19.3612,19.3936,19.3287,19.3742,15500.0
2006-02-24 10:35:00,29.86,29.86,29.79,29.84,12300.0,19.3807,19.3807,19.3352,19.3677,12300.0
2006-02-24 10:40:00,29.82,29.96,29.81,29.95,26700.0,19.3547,19.4456,19.3482,19.4391,26700.0
2006-02-24 10:45:00,29.93,29.95,29.88,29.91,8200.0,19.4261,19.4391,19.3936,19.4131,8200.0
2006-02-24 10:50:00,29.88,29.9,29.84,29.88,15800.0,19.3936,19.4066,19.3677,19.3936,15800.0
2006-02-24 10:55:00,29.88,29.95,29.88,29.95,11100.0,19.3936,19.4391,19.3936,19.4391,11100.0
2006-02-24 11:00:00,29.94,29.99,29.94,29.99,13800.0,19.4326,19.465,19.4326,19.465,13800.0
2006-02-24 11:05:00,29.99,30.0,29.97,30.0,75100.0,19.465,19.4715,19.4521,19.4715,75100.0
2006-02-24 11:10:00,29.99,30.0,29.92,29.95,13100.0,19.465,19.4715,19.4196,19.4391,13100.0
2006-02-24 11:15:00,29.95,30.01,29.93,30.0,25000.0,19.4391,19.478,19.4261,19.4715,25000.0
2006-02-24 11:20:00,30.0,30.03,30.0,30.0,22500.0,19.4715,19.491,19.4715,19.4715,22500.0
2006-02-24 11:25:00,29.99,30.04,29.99,30.01,17900.0,19.465,19.4975,19.465,19.478,17900.0
2006-02-24 11:30:00,30.02,30.09,30.01,30.08,59500.0,19.4845,19.5299,19.478,19.5235,59500.0
2006-02-24 11:35:00,30.08,30.2,30.08,30.19,46100.0,19.5235,19.6013,19.5235,19.5949,46100.0
2006-02-24 11:40:00,30.19,30.19,30.12,30.18,54400.0,19.5949,19.5949,19.5494,19.5884,54400.0
2006-02-24 11:45:00,30.19,30.19,30.16,30.18,11300.0,19.5949,19.5949,19.5754,19.5884,11300.0
2006-02-24 11:50:00,30.17,30.19,30.15,30.18,11700.0,19.5819,19.5949,19.5689,19.5884,11700.0
2006-02-24 11:55:00,30.18,30.19,30.13,30.14,17100.0,19.5884,19.5949,19.5559,19.5624,17100.0
2006-02-24 12:00:00,30.15,30.15,30.12,30.13,8300.0,19.5689,19.5689,19.5494,19.5559,8300.0
2006-02-24 12:05:00,30.13,30.14,30.13,30.14,17100.0,19.5559,19.5624,19.5559,19.5624,17100.0
2006-02-24 12:10:00,30.13,30.13,30.08,30.1,20100.0,19.5559,19.5559,19.5235,19.5364,20100.0
2006-02-24 12:15:00,30.09,30.12,30.08,30.08,7400.0,19.5299,19.5494,19.5235,19.5235,7400.0
2006-02-24 12:20:00,30.09,30.1,30.08,30.08,7900.0,19.5299,19.5364,19.5235,19.5235,7900.0
2006-02-24 12:25:00,30.07,30.08,30.05,30.05,19300.0,19.517,19.5235,19.504,19.504,19300.0
2006-02-24 12:30:00,30.06,30.07,30.0,30.01,21600.0,19.5105,19.517,19.4715,19.478,21600.0
2006-02-24 12:35:00,30.0,30.04,30.0,30.03,16700.0,19.4715,19.4975,19.4715,19.491,16700.0
2006-02-24 12:40:00,30.03,30.06,30.03,30.03,13300.0,19.491,19.5105,19.491,19.491,13300.0
2006-02-24 12:45:00,30.03,30.04,30.0,30.03,26400.0,19.491,19.4975,19.4715,19.491,26400.0
2006-02-24 12:50:00,30.02,30.04,30.0,30.04,2200.0,19.4845,19.4975,19.4715,19.4975,2200.0
2006-02-24 12:55:00,30.04,30.07,30.03,30.07,7700.0,19.4975,19.517,19.491,19.517,7700.0
2006-02-24 13:00:00,30.07,30.07,30.0,30.01,9600.0,19.517,19.517,19.4715,19.478,9600.0
2006-02-24 13:05:00,30.03,30.04,30.01,30.03,7000.0,19.491,19.4975,19.478,19.491,7000.0
2006-02-24 13:10:00,30.02,30.03,30.0,30.01,71200.0,19.4845,19.491,19.4715,19.478,71200.0
2006-02-24 13:15:00,30.02,30.03,30.0,30.03,8400.0,19.4845,19.491,19.4715,19.491,8400.0
2006-02-24 13:20:00,30.03,30.05,30.01,30.05,6500.0,19.491,19.504,19.478,19.504,6500.0
2006-02-24 13:25:00,30.05,30.07,30.01,30.03,10600.0,19.504,19.517,19.478,19.491,10600.0
2006-02-24 13:30:00,30.03,30.04,30.0,30.02,9500.0,19.491,19.4975,19.4715,19.4845,9500.0
2006-02-24 13:35:00,30.04,30.04,30.0,30.04,15500.0,19.4975,19.4975,19.4715,19.4975,15500.0
2006-02-24 13:40:00,30.04,30.06,30.01,30.02,14300.0,19.4975,19.5105,19.478,19.4845,14300.0
2006-02-24 13:45:00,30.01,30.03,30.01,30.03,4500.0,19.478,19.491,19.478,19.491,4500.0
2006-02-24 13:50:00,30.02,30.04,30.0,30.0,11600.0,19.4845,19.4975,19.4715,19.4715,11600.0
2006-02-24 13:55:00,30.03,30.03,30.0,30.0,6600.0,19.491,19.491,19.4715,19.4715,6600.0
2006-02-24 14:00:00,30.02,30.07,30.02,30.07,5100.0,19.4845,19.517,19.4845,19.517,5100.0
2006-02-24 14:05:00,30.07,30.08,30.06,30.08,4200.0,19.517,19.5235,19.5105,19.5235,4200.0
2006-02-24 14:10:00,30.08,30.08,30.05,30.07,8400.0,19.5235,19.5235,19.504,19.517,8400.0
2006-02-24 14:15:00,30.06,30.06,30.03,30.04,7800.0,19.5105,19.5105,19.491,19.4975,7800.0
2006-02-24 14:20:00,30.04,30.04,30.03,30.04,7700.0,19.4975,19.4975,19.491,19.4975,7700.0
2006-02-24 14:25:00,30.04,30.05,30.03,30.05,6300.0,19.4975,19.504,19.491,19.504,6300.0
2006-02-24 14:30:00,30.04,30.05,30.01,30.04,11500.0,19.4975,19.504,19.478,19.4975,11500.0
2006-02-24 14:35:00,30.04,30.08,30.04,30.08,7100.0,19.4975,19.5235,19.4975,19.5235,7100.0
2006-02-24 14:40:00,30.08,30.1,30.08,30.09,2200.0,19.5235,19.5364,19.5235,19.5299,2200.0
2006-02-24 14:45:00,30.09,30.1,30.08,30.1,7000.0,19.5299,19.5364,19.5235,19.5364,7000.0
2006-02-24 14:50:00,30.11,30.15,30.1,30.12,9300.0,19.5429,19.5689,19.5364,19.5494,9300.0
2006-02-24 14:55:00,30.12,30.15,30.12,30.12,11600.0,19.5494,19.5689,19.5494,19.5494,11600.0
2006-02-24 15:00:00,30.12,30.15,30.12,30.14,13000.0,19.5494,19.5689,19.5494,19.5624,13000.0
2006-02-24 15:05:00,30.14,30.14,30.1,30.1,10900.0,19.5624,19.5624,19.5364,19.5364,10900.0
2006-02-24 15:10:00,30.1,30.1,30.06,30.08,6300.0,19.5364,19.5364,19.5105,19.5235,6300.0
2006-02-24 15:15:00,30.08,30.08,30.07,30.07,17600.0,19.5235,19.5235,19.517,19.517,17600.0
2006-02-24 15:20:00,30.08,30.08,30.07,30.08,5800.0,19.5235,19.5235,19.517,19.5235,5800.0
2006-02-24 15:25:00,30.08,30.08,30.03,30.03,10800.0,19.5235,19.5235,19.491,19.491,10800.0
2006-02-24 15:30:00,30.03,30.05,30.02,30.05,34000.0,19.491,19.504,19.4845,19.504,34000.0
2006-02-24 15:35:00,30.05,30.06,30.03,30.05,8500.0,19.504,19.5105,19.491,19.504,8500.0
2006-02-24 15:40:00,30.05,30.08,30.04,30.08,19700.0,19.504,19.5235,19.4975,19.5235,19700.0
2006-02-24 15:45:00,30.08,30.09,30.07,30.08,18100.0,19.5235,19.5299,19.517,19.5235,18100.0
2006-02-24 15:50:00,30.08,30.1,30.08,30.08,52100.0,19.5235,19.5364,19.5235,19.5235,52100.0
2006-02-24 15:55:00,30.09,30.09,30.03,30.05,87300.0,19.5299,19.5299,19.491,19.504,87300.0
2006-02-27 09:30:00,29.87,29.97,29.87,29.89,66100.0,19.3872,19.4521,19.3872,19.4001,66100.0
2006-02-27 09:35:00,29.93,29.98,29.9,29.98,8000.0,19.4261,19.4586,19.4066,19.4586,8000.0
2006-02-27 09:40:00,29.98,30.2,29.98,30.16,77200.0,19.4586,19.6013,19.4586,19.5754,77200.0
2006-02-27 09:45:00,30.16,30.18,30.12,30.16,145900.0,19.5754,19.5884,19.5494,19.5754,145900.0
2006-02-27 09:50:00,30.16,30.18,30.12,30.14,59700.0,19.5754,19.5884,19.5494,19.5624,59700.0
2006-02-27 09:55:00,30.15,30.2,30.15,30.19,40400.0,19.5689,19.6013,19.5689,19.5949,40400.0
2006-02-27 10:00:00,30.2,30.23,30.18,30.18,36000.0,19.6013,19.6208,19.5884,19.5884,36000.0
2006-02-27 10:05:00,30.18,30.19,30.12,30.16,34200.0,19.5884,19.5949,19.5494,19.5754,34200.0
2006-02-27 10:10:00,30.16,30.18,30.13,30.15,25800.0,19.5754,19.5884,19.5559,19.5689,25800.0
2006-02-27 10:15:00,30.15,30.21,30.08,30.14,22200.0,19.5689,19.6078,19.5235,19.5624,22200.0
2006-02-27 10:20:00,30.15,30.21,30.14,30.17,18000.0,19.5689,19.6078,19.5624,19.5819,18000.0
2006-02-27 10:25:00,30.17,30.23,30.17,30.2,15500.0,19.5819,19.6208,19.5819,19.6013,15500.0
2006-02-27 10:30:00,30.22,30.23,30.19,30.21,11000.0,19.6143,19.6208,19.5949,19.6078,11000.0
2006-02-27 10:35:00,30.22,30.32,30.22,30.28,42100.0,19.6143,19.6792,19.6143,19.6533,42100.0
2006-02-27 10:40:00,30.27,30.32,30.26,30.32,20600.0,19.6468,19.6792,19.6403,19.6792,20600.0
2006-02-27 10:45:00,30.32,30.37,30.32,30.37,22200.0,19.6792,19.7117,19.6792,19.7117,22200.0
2006-02-27 10:50:00,30.37,30.44,30.36,30.43,21500.0,19.7117,19.7571,19.7052,19.7506,21500.0
2006-02-27 10:55:00,30.41,30.41,30.32,30.37,29900.0,19.7376,19.7376,19.6792,19.7117,29900.0
2006-02-27 11:00:00,30.36,30.43,30.34,30.41,20700.0,19.7052,19.7506,19.6922,19.7376,20700.0
2006-02-27 11:05:00,30.41,30.41,30.39,30.41,27000.0,19.7376,19.7376,19.7247,19.7376,27000.0
2006-02-27 11:10:00,30.4,30.48,30.39,30.48,15000.0,19.7312,19.7831,19.7247,19.7831,15000.0
2006-02-27 11:15:00,30.46,30.5,30.45,30.5,25200.0,19.7701,19.7961,19.7636,19.7961,25200.0
2006-02-27 11:20:00,30.49,30.5,30.41,30.43,21500.0,19.7896,19.7961,19.7376,19.7506,21500.0
2006-02-27 11:25:00,30.43,30.45,30.38,30.44,36300.0,19.7506,19.7636,19.7182,19.7571,36300.0
2006-02-27 11:30:00,30.44,30.46,30.41,30.41,53000.0,19.7571,19.7701,19.7376,19.7376,53000.0
2006-02-27 11:35:00,30.41,30.41,30.4,30.4,4000.0,19.7376,19.7376,19.7312,19.7312,4000.0
2006-02-27 11:40:00,30.41,30.41,30.38,30.39,14200.0,19.7376,19.7376,19.7182,19.7247,14200.0
2006-02-27 11:45:00,30.38,30.89,30.38,30.64,1940900.0,19.7182,20.0492,19.7182,19.8869,1940900.0
2006-02-27 11:50:00,30.64,30.65,30.6,30.63,219400.0,19.8869,19.8934,19.861,19.8804,219400.0
2006-02-27 11:55:00,30.66,30.69,30.65,30.68,41500.0,19.8999,19.9194,19.8934,19.9129,41500.0
2006-02-27 12:00:00,30.68,30.68,30.66,30.67,11700.0,19.9129,19.9129,19.8999,19.9064,11700.0
2006-02-27 12:05:00,30.67,30.69,30.66,30.66,18100.0,19.9064,19.9194,19.8999,19.8999,18100.0
2006-02-27 12:10:00,30.66,30.68,30.64,30.66,38500.0,19.8999,19.9129,19.8869,19.8999,38500.0
2006-02-27 12:15:00,30.66,30.7,30.65,30.69,57400.0,19.8999,19.9259,19.8934,19.9194,57400.0
2006-02-27 12:20:00,30.69,30.72,30.68,30.72,13200.0,19.9194,19.9388,19.9129,19.9388,13200.0
2006-02-27 12:25:00,30.72,30.73,30.7,30.71,5500.0,19.9388,19.9453,19.9259,19.9324,5500.0
2006-02-27 12:30:00,30.71,30.77,30.71,30.77,41300.0,19.9324,19.9713,19.9324,19.9713,41300.0
2006-02-27 12:35:00,30.78,30.79,30.76,30.77,17000.0,19.9778,19.9843,19.9648,19.9713,17000.0
2006-02-27 12:40:00,30.78,30.8,30.78,30.8,17300.0,19.9778,19.9908,19.9778,19.9908,17300.0
2006-02-27 12:45:00,30.79,30.81,30.78,30.8,41600.0,19.9843,19.9973,19.9778,19.9908,41600.0
2006-02-27 12:50:00,30.8,30.83,30.79,30.79,30200.0,19.9908,20.0102,19.9843,19.9843,30200.0
2006-02-27 12:55:00,30.8,30.82,30.79,30.81,26700.0,19.9908,20.0038,19.9843,19.9973,26700.0
2006-02-27 13:00:00,30.81,30.82,30.8,30.8,6000.0,19.9973,20.0038,19.9908,19.9908,6000.0
2006-02-27 13:05:00,30.8,30.82,30.77,30.77,55200.0,19.9908,20.0038,19.9713,19.9713,55200.0
2006-02-27 13:10:00,30.78,30.8,30.75,30.75,23400.0,19.9778,19.9908,19.9583,19.9583,23400.0
2006-02-27 13:15:00,30.75,30.8,30.74,30.78,9800.0,19.9583,19.9908,19.9518,19.9778,9800.0
2006-02-27 13:20:00,30.78,30.78,30.73,30.75,11000.0,19.9778,19.9778,19.9453,19.9583,11000.0
2006-02-27 13:25:00,30.75,30.76,30.74,30.75,11600.0,19.9583,19.9648,19.9518,19.9583,11600.0
2006-02-27 13:30:00,30.75,30.78,30.74,30.75,46000.0,19.9583,19.9778,19.9518,19.9583,46000.0
2006-02-27 13:35:00,30.75,30.77,30.74,30.75,21300.0,19.9583,19.9713,19.9518,19.9583,21300.0
2006-02-27 13:40:00,30.75,30.76,30.74,30.74,10500.0,19.9583,19.9648,19.9518,19.9518,10500.0
2006-02-27 13:45:00,30.74,30.81,30.74,30.81,23300.0,19.9518,19.9973,19.9518,19.9973,23300.0
2006-02-27 13:50:00,30.8,30.82,30.78,30.81,9100.0,19.9908,20.0038,19.9778,19.9973,9100.0
2006-02-27 13:55:00,30.82,30.82,30.79,30.81,15600.0,20.0038,20.0038,19.9843,19.9973,15600.0
2006-02-27 14:00:00,30.82,30.84,30.8,30.81,62900.0,20.0038,20.0167,19.9908,19.9973,62900.0
2006-02-27 14:05:00,30.8,30.8,30.71,30.74,29700.0,19.9908,19.9908,19.9324,19.9518,29700.0
2006-02-27 14:10:00,30.72,30.75,30.68,30.7,21100.0,19.9388,19.9583,19.9129,19.9259,21100.0
2006-02-27 14:15:00,30.7,30.7,30.67,30.7,13000.0,19.9259,19.9259,19.9064,19.9259,13000.0
2006-02-27 14:20:00,30.7,30.74,30.68,30.73,12300.0,19.9259,19.9518,19.9129,19.9453,12300.0
2006-02-27 14:25:00,30.73,30.79,30.71,30.76,23700.0,19.9453,19.9843,19.9324,19.9648,23700.0
2006-02-27 14:30:00,30.76,30.79,30.73,30.75,29200.0,19.9648,19.9843,19.9453,19.9583,29200.0
2006-02-27 14:35:00,30.75,30.77,30.75,30.75,19400.0,19.9583,19.9713,19.9583,19.9583,19400.0
2006-02-27 14:40:00,30.75,30.81,30.75,30.8,29800.0,19.9583,19.9973,19.9583,19.9908,29800.0
2006-02-27 14:45:00,30.78,30.84,30.78,30.84,57500.0,19.9778,20.0167,19.9778,20.0167,57500.0
2006-02-27 14:50:00,30.82,30.85,30.79,30.8,50900.0,20.0038,20.0232,19.9843,19.9908,50900.0
2006-02-27 14:55:00,30.8,30.84,30.79,30.83,33400.0,19.9908,20.0167,19.9843,20.0102,33400.0
2006-02-27 15:00:00,30.84,30.88,30.83,30.86,51100.0,20.0167,20.0427,20.0102,20.0297,51100.0
2006-02-27 15:05:00,30.86,30.88,30.82,30.83,43400.0,20.0297,20.0427,20.0038,20.0102,43400.0
2006-02-27 15:10:00,30.83,30.87,30.83,30.87,62400.0,20.0102,20.0362,20.0102,20.0362,62400.0
2006-02-27 15:15:00,30.87,30.88,30.84,30.84,71700.0,20.0362,20.0427,20.0167,20.0167,71700.0
2006-02-27 15:20:00,30.83,30.86,30.81,30.81,31300.0,20.0102,20.0297,19.9973,19.9973,31300.0
2006-02-27 15:25:00,30.81,30.85,30.81,30.84,24300.0,19.9973,20.0232,19.9973,20.0167,24300.0
2006-02-27 15:30:00,30.85,30.9,30.84,30.87,61200.0,20.0232,20.0557,20.0167,20.0362,61200.0
2006-02-27 15:35:00,30.87,30.87,30.8,30.8,49200.0,20.0362,20.0362,19.9908,19.9908,49200.0
2006-02-27 15:40:00,30.8,30.84,30.79,30.84,43200.0,19.9908,20.0167,19.9843,20.0167,43200.0
2006-02-27 15:45:00,30.84,30.9,30.83,30.88,97000.0,20.0167,20.0557,20.0102,20.0427,97000.0
2006-02-27 15:50:00,30.88,30.89,30.82,30.83,75700.0,20.0427,20.0492,20.0038,20.0102,75700.0
2006-02-27 15:55:00,30.82,30.83,30.8,30.82,53800.0,20.0038,20.0102,19.9908,20.0038,53800.0
2006-02-28 09:30:00,30.81,30.81,30.61,30.74,41600.0,19.9973,19.9973,19.8675,19.9518,41600.0
2006-02-28 09:35:00,30.71,30.88,30.7,30.88,20600.0,19.9324,20.0427,19.9259,20.0427,20600.0
2006-02-28 09:40:00,30.88,30.88,30.8,30.83,93000.0,20.0427,20.0427,19.9908,20.0102,93000.0
2006-02-28 09:45:00,30.83,30.9,30.82,30.87,35300.0,20.0102,20.0557,20.0038,20.0362,35300.0
2006-02-28 09:50:00,30.86,30.87,30.8,30.85,24500.0,20.0297,20.0362,19.9908,20.0232,24500.0
2006-02-28 09:55:00,30.84,30.9,30.83,30.88,64000.0,20.0167,20.0557,20.0102,20.0427,64000.0
2006-02-28 10:00:00,30.88,30.9,30.83,30.87,42500.0,20.0427,20.0557,20.0102,20.0362,42500.0
2006-02-28 10:05:00,30.86,30.89,30.83,30.83,13400.0,20.0297,20.0492,20.0102,20.0102,13400.0
2006-02-28 10:10:00,30.83,30.83,30.76,30.79,25100.0,20.0102,20.0102,19.9648,19.9843,25100.0
2006-02-28 10:15:00,30.79,30.9,30.79,30.89,74500.0,19.9843,20.0557,19.9843,20.0492,74500.0
2006-02-28 10:20:00,30.88,30.93,30.88,30.92,62900.0,20.0427,20.0751,20.0427,20.0687,62900.0
2006-02-28 10:25:00,30.92,30.95,30.89,30.92,32000.0,20.0687,20.0881,20.0492,20.0687,32000.0
2006-02-28 10:30:00,30.92,30.94,30.84,30.89,24700.0,20.0687,20.0816,20.0167,20.0492,24700.0
2006-02-28 10:35:00,30.89,30.91,30.8,30.89,136600.0,20.0492,20.0622,19.9908,20.0492,136600.0
2006-02-28 10:40:00,30.89,30.95,30.86,30.88,67100.0,20.0492,20.0881,20.0297,20.0427,67100.0
2006-02-28 10:45:00,30.87,30.88,30.75,30.78,125800.0,20.0362,20.0427,19.9583,19.9778,125800.0
2006-02-28 10:50:00,30.78,30.89,30.78,30.84,105500.0,19.9778,20.0492,19.9778,20.0167,105500.0
2006-02-28 10:55:00,30.83,30.91,30.77,30.77,91600.0,20.0102,20.0622,19.9713,19.9713,91600.0
2006-02-28 11:00:00,30.78,30.81,30.72,30.81,105000.0,19.9778,19.9973,19.9388,19.9973,105000.0
2006-02-28 11:05:00,30.79,30.81,30.72,30.75,68700.0,19.9843,19.9973,19.9388,19.9583,68700.0
2006-02-28 11:10:00,30.75,30.79,30.72,30.78,50100.0,19.9583,19.9843,19.9388,19.9778,50100.0
2006-02-28 11:15:00,30.77,30.84,30.76,30.82,29300.0,19.9713,20.0167,19.9648,20.0038,29300.0
2006-02-28 11:20:00,30.82,30.87,30.8,30.86,56800.0,20.0038,20.0362,19.9908,20.0297,56800.0
2006-02-28 11:25:00,30.85,30.88,30.82,30.82,35000.0,20.0232,20.0427,20.0038,20.0038,35000.0
2006-02-28 11:30:00,30.82,30.82,30.75,30.79,43500.0,20.0038,20.0038,19.9583,19.9843,43500.0
2006-02-28 11:35:00,30.78,30.82,30.78,30.8,14800.0,19.9778,20.0038,19.9778,19.9908,14800.0
2006-02-28 11:40:00,30.81,30.84,30.8,30.81,41100.0,19.9973,20.0167,19.9908,19.9973,41100.0
2006-02-28 11:45:00,30.82,30.88,30.82,30.83,60200.0,20.0038,20.0427,20.0038,20.0102,60200.0
2006-02-28 11:50:00,30.82,30.85,30.81,30.83,28800.0,20.0038,20.0232,19.9973,20.0102,28800.0
2006-02-28 11:55:00,30.82,30.84,30.81,30.81,19100.0,20.0038,20.0167,19.9973,19.9973,19100.0
2006-02-28 12:00:00,30.81,30.82,30.74,30.75,43000.0,19.9973,20.0038,19.9518,19.9583,43000.0
2006-02-28 12:05:00,30.74,30.74,30.71,30.73,25000.0,19.9518,19.9518,19.9324,19.9453,25000.0
2006-02-28 12:10:00,30.73,30.78,30.73,30.76,27200.0,19.9453,19.9778,19.9453,19.9648,27200.0
2006-02-28 12:15:00,30.76,30.79,30.76,30.78,11400.0,19.9648,19.9843,19.9648,19.9778,11400.0
2006-02-28 12:20:00,30.8,30.83,30.8,30.8,11600.0,19.9908,20.0102,19.9908,19.9908,11600.0
2006-02-28 12:25:00,30.8,30.82,30.77,30.79,57800.0,19.9908,20.0038,19.9713,19.9843,57800.0
2006-02-28 12:30:00,30.77,30.78,30.75,30.75,16000.0,19.9713,19.9778,19.9583,19.9583,16000.0
2006-02-28 12:35:00,30.75,30.8,30.74,30.77,24900.0,19.9583,19.9908,19.9518,19.9713,24900.0
2006-02-28 12:40:00,30.77,30.81,30.77,30.79,13100.0,19.9713,19.9973,19.9713,19.9843,13100.0
2006-02-28 12:45:00,30.8,30.8,30.79,30.79,5500.0,19.9908,19.9908,19.9843,19.9843,5500.0
2006-02-28 12:50:00,30.79,30.79,30.78,30.78,9200.0,19.9843,19.9843,19.9778,19.9778,9200.0
2006-02-28 12:55:00,30.78,30.84,30.77,30.8,28200.0,19.9778,20.0167,19.9713,19.9908,28200.0
2006-02-28 13:00:00,30.81,30.84,30.78,30.81,15700.0,19.9973,20.0167,19.9778,19.9973,15700.0
2006-02-28 13:05:00,30.81,30.86,30.79,30.82,17600.0,19.9973,20.0297,19.9843,20.0038,17600.0
2006-02-28 13:10:00,30.82,30.87,30.8,30.84,23400.0,20.0038,20.0362,19.9908,20.0167,23400.0
2006-02-28 13:15:00,30.84,30.85,30.81,30.83,19700.0,20.0167,20.0232,19.9973,20.0102,19700.0
2006-02-28 13:20:00,30.83,30.84,30.81,30.84,3500.0,20.0102,20.0167,19.9973,20.0167,3500.0
2006-02-28 13:25:00,30.81,30.83,30.79,30.79,11500.0,19.9973,20.0102,19.9843,19.9843,11500.0
2006-02-28 13:30:00,30.8,30.86,30.8,30.83,17700.0,19.9908,20.0297,19.9908,20.0102,17700.0
2006-02-28 13:35:00,30.85,30.86,30.83,30.83,20000.0,20.0232,20.0297,20.0102,20.0102,20000.0
2006-02-28 13:40:00,30.82,30.82,30.78,30.8,10400.0,20.0038,20.0038,19.9778,19.9908,10400.0
2006-02-28 13:45:00,30.8,30.82,30.79,30.81,9700.0,19.9908,20.0038,19.9843,19.9973,9700.0
2006-02-28 13:50:00,30.82,30.85,30.81,30.82,8200.0,20.0038,20.0232,19.9973,20.0038,8200.0
2006-02-28 13:55:00,30.81,30.81,30.77,30.79,22800.0,19.9973,19.9973,19.9713,19.9843,22800.0
2006-02-28 14:00:00,30.79,30.81,30.77,30.81,50000.0,19.9843,19.9973,19.9713,19.9973,50000.0
2006-02-28 14:05:00,30.81,30.82,30.79,30.8,18500.0,19.9973,20.0038,19.9843,19.9908,18500.0
2006-02-28 14:10:00,30.8,30.8,30.77,30.77,15500.0,19.9908,19.9908,19.9713,19.9713,15500.0
2006-02-28 14:15:00,30.78,30.8,30.78,30.8,24100.0,19.9778,19.9908,19.9778,19.9908,24100.0
2006-02-28 14:20:00,30.8,30.81,30.76,30.78,40800.0,19.9908,19.9973,19.9648,19.9778,40800.0
2006-02-28 14:25:00,30.79,30.8,30.79,30.79,13000.0,19.9843,19.9908,19.9843,19.9843,13000.0
2006-02-28 14:30:00,30.79,30.79,30.77,30.78,21500.0,19.9843,19.9843,19.9713,19.9778,21500.0
2006-02-28 14:35:00,30.79,30.81,30.76,30.81,23900.0,19.9843,19.9973,19.9648,19.9973,23900.0
2006-02-28 14:40:00,30.79,30.81,30.77,30.79,12900.0,19.9843,19.9973,19.9713,19.9843,12900.0
2006-02-28 14:45:00,30.79,30.82,30.77,30.77,16200.0,19.9843,20.0038,19.9713,19.9713,16200.0
2006-02-28 14:50:00,30.77,30.81,30.77,30.79,36700.0,19.9713,19.9973,19.9713,19.9843,36700.0
2006-02-28 14:55:00,30.8,30.84,30.8,30.84,17700.0,19.9908,20.0167,19.9908,20.0167,17700.0
2006-02-28 15:00:00,30.84,30.87,30.82,30.83,46800.0,20.0167,20.0362,20.0038,20.0102,46800.0
2006-02-28 15:05:00,30.85,30.86,30.79,30.8,32700.0,20.0232,20.0297,19.9843,19.9908,32700.0
2006-02-28 15:10:00,30.8,30.85,30.79,30.82,24800.0,19.9908,20.0232,19.9843,20.0038,24800.0
2006-02-28 15:15:00,30.82,30.86,30.81,30.85,27900.0,20.0038,20.0297,19.9973,20.0232,27900.0
2006-02-28 15:20:00,30.86,30.87,30.85,30.86,30400.0,20.0297,20.0362,20.0232,20.0297,30400.0
2006-02-28 15:25:00,30.87,30.95,30.86,30.94,23200.0,20.0362,20.0881,20.0297,20.0816,23200.0
2006-02-28 15:30:00,30.94,30.98,30.92,30.92,47400.0,20.0816,20.1076,20.0687,20.0687,47400.0
2006-02-28 15:35:00,30.92,30.92,30.86,30.88,28500.0,20.0687,20.0687,20.0297,20.0427,28500.0
2006-02-28 15:40:00,30.89,30.95,30.89,30.91,36100.0,20.0492,20.0881,20.0492,20.0622,36100.0
2006-02-28 15:45:00,30.92,30.94,30.89,30.93,36700.0,20.0687,20.0816,20.0492,20.0751,36700.0
2006-02-28 15:50:00,30.93,30.93,30.89,30.9,42800.0,20.0751,20.0751,20.0492,20.0557,42800.0
2006-02-28 15:55:00,30.9,30.92,30.86,30.87,93500.0,20.0557,20.0687,20.0297,20.0362,93500.0
2006-03-01 09:30:00,30.85,30.85,30.63,30.65,51100.0,20.0232,20.0232,19.8804,19.8934,51100.0
2006-03-01 09:35:00,30.65,30.76,30.64,30.64,23700.0,19.8934,19.9648,19.8869,19.8869,23700.0
2006-03-01 09:40:00,30.65,30.74,30.64,30.68,18800.0,19.8934,19.9518,19.8869,19.9129,18800.0
2006-03-01 09:45:00,30.69,30.71,30.64,30.65,19200.0,19.9194,19.9324,19.8869,19.8934,19200.0
2006-03-01 09:50:00,30.65,30.73,30.63,30.63,15400.0,19.8934,19.9453,19.8804,19.8804,15400.0
2006-03-01 09:55:00,30.64,30.7,30.64,30.68,14000.0,19.8869,19.9259,19.8869,19.9129,14000.0
2006-03-01 10:00:00,30.68,30.72,30.68,30.69,23000.0,19.9129,19.9388,19.9129,19.9194,23000.0
2006-03-01 10:05:00,30.69,30.71,30.68,30.69,14700.0,19.9194,19.9324,19.9129,19.9194,14700.0
2006-03-01 10:10:00,30.69,30.72,30.58,30.61,23500.0,19.9194,19.9388,19.848,19.8675,23500.0
2006-03-01 10:15:00,30.6,30.74,30.6,30.7,28300.0,19.861,19.9518,19.861,19.9259,28300.0
2006-03-01 10:20:00,30.7,30.7,30.66,30.67,48000.0,19.9259,19.9259,19.8999,19.9064,48000.0
2006-03-01 10:25:00,30.64,30.77,30.64,30.74,72600.0,19.8869,19.9713,19.8869,19.9518,72600.0
2006-03-01 10:30:00,30.74,30.75,30.71,30.74,40300.0,19.9518,19.9583,19.9324,19.9518,40300.0
2006-03-01 10:35:00,30.73,30.75,30.71,30.71,36200.0,19.9453,19.9583,19.9324,19.9324,36200.0
2006-03-01 10:40:00,30.72,30.74,30.71,30.71,38800.0,19.9388,19.9518,19.9324,19.9324,38800.0
2006-03-01 10:45:00,30.7,30.7,30.57,30.63,48100.0,19.9259,19.9259,19.8415,19.8804,48100.0
2006-03-01 10:50:00,30.65,30.66,30.55,30.57,38200.0,19.8934,19.8999,19.8285,19.8415,38200.0
2006-03-01 10:55:00,30.56,30.6,30.49,30.58,72800.0,19.835,19.861,19.7896,19.848,72800.0
2006-03-01 11:00:00,30.58,30.62,30.55,30.6,16300.0,19.848,19.8739,19.8285,19.861,16300.0
2006-03-01 11:05:00,30.61,30.65,30.59,30.61,26400.0,19.8675,19.8934,19.8545,19.8675,26400.0
2006-03-01 11:10:00,30.61,30.74,30.6,30.74,22900.0,19.8675,19.9518,19.861,19.9518,22900.0
2006-03-01 11:15:00,30.74,30.82,30.74,30.82,19600.0,19.9518,20.0038,19.9518,20.0038,19600.0
2006-03-01 11:20:00,30.82,30.83,30.74,30.74,21500.0,20.0038,20.0102,19.9518,19.9518,21500.0
2006-03-01 11:25:00,30.73,30.77,30.7,30.7,10200.0,19.9453,19.9713,19.9259,19.9259,10200.0
2006-03-01 11:30:00,30.72,30.75,30.71,30.71,23500.0,19.9388,19.9583,19.9324,19.9324,23500.0
2006-03-01 11:35:00,30.71,30.78,30.71,30.77,16900.0,19.9324,19.9778,19.9324,19.9713,16900.0
2006-03-01 11:40:00,30.79,30.8,30.73,30.75,27400.0,19.9843,19.9908,19.9453,19.9583,27400.0
2006-03-01 11:45:00,30.75,30.76,30.71,30.75,6900.0,19.9583,19.9648,19.9324,19.9583,6900.0
2006-03-01 11:50:00,30.75,30.75,30.71,30.73,9900.0,19.9583,19.9583,19.9324,19.9453,9900.0
2006-03-01 11:55:00,30.73,30.75,30.69,30.69,16900.0,19.9453,19.9583,19.9194,19.9194,16900.0
2006-03-01 12:00:00,30.69,30.73,30.69,30.71,18400.0,19.9194,19.9453,19.9194,19.9324,18400.0
2006-03-01 12:05:00,30.71,30.73,30.69,30.7,9400.0,19.9324,19.9453,19.9194,19.9259,9400.0
2006-03-01 12:10:00,30.69,30.71,30.66,30.7,14400.0,19.9194,19.9324,19.8999,19.9259,14400.0
2006-03-01 12:15:00,30.71,30.71,30.66,30.66,20700.0,19.9324,19.9324,19.8999,19.8999,20700.0
2006-03-01 12:20:00,30.66,30.69,30.63,30.64,98100.0,19.8999,19.9194,19.8804,19.8869,98100.0
2006-03-01 12:25:00,30.65,30.69,30.61,30.68,36500.0,19.8934,19.9194,19.8675,19.9129,36500.0
2006-03-01 12:30:00,30.68,30.72,30.65,30.7,57200.0,19.9129,19.9388,19.8934,19.9259,57200.0
2006-03-01 12:35:00,30.69,30.71,30.67,30.7,41000.0,19.9194,19.9324,19.9064,19.9259,41000.0
2006-03-01 12:40:00,30.7,30.72,30.69,30.72,96100.0,19.9259,19.9388,19.9194,19.9388,96100.0
2006-03-01 12:45:00,30.72,30.81,30.72,30.77,62700.0,19.9388,19.9973,19.9388,19.9713,62700.0
2006-03-01 12:50:00,30.76,30.77,30.68,30.7,20700.0,19.9648,19.9713,19.9129,19.9259,20700.0
2006-03-01 12:55:00,30.7,30.7,30.67,30.7,21300.0,19.9259,19.9259,19.9064,19.9259,21300.0
2006-03-01 13:00:00,30.7,30.74,30.69,30.7,24800.0,19.9259,19.9518,19.9194,19.9259,24800.0
2006-03-01 13:05:00,30.7,30.71,30.69,30.69,17500.0,19.9259,19.9324,19.9194,19.9194,17500.0
2006-03-01 13:10:00,30.69,30.7,30.66,30.67,32100.0,19.9194,19.9259,19.8999,19.9064,32100.0
2006-03-01 13:15:00,30.67,30.72,30.67,30.7,21400.0,19.9064,19.9388,19.9064,19.9259,21400.0
2006-03-01 13:20:00,30.68,30.7,30.67,30.7,21200.0,19.9129,19.9259,19.9064,19.9259,21200.0
2006-03-01 13:25:00,30.69,30.71,30.68,30.7,30800.0,19.9194,19.9324,19.9129,19.9259,30800.0
2006-03-01 13:30:00,30.7,30.72,30.69,30.7,20700.0,19.9259,19.9388,19.9194,19.9259,20700.0
2006-03-01 13:35:00,30.7,30.73,30.67,30.73,51500.0,19.9259,19.9453,19.9064,19.9453,51500.0
2006-03-01 13:40:00,30.72,30.72,30.68,30.69,25200.0,19.9388,19.9388,19.9129,19.9194,25200.0
2006-03-01 13:45:00,30.67,30.72,30.67,30.71,41600.0,19.9064,19.9388,19.9064,19.9324,41600.0
2006-03-01 13:50:00,30.69,30.74,30.69,30.72,16000.0,19.9194,19.9518,19.9194,19.9388,16000.0
2006-03-01 13:55:00,30.72,30.74,30.69,30.74,26900.0,19.9388,19.9518,19.9194,19.9518,26900.0
2006-03-01 14:00:00,30.74,30.74,30.67,30.72,22800.0,19.9518,19.9518,19.9064,19.9388,22800.0
2006-03-01 14:05:00,30.71,30.76,30.71,30.75,32000.0,19.9324,19.9648,19.9324,19.9583,32000.0
2006-03-01 14:10:00,30.74,30.75,30.7,30.71,17600.0,19.9518,19.9583,19.9259,19.9324,17600.0
2006-03-01 14:15:00,30.71,30.75,30.7,30.73,15800.0,19.9324,19.9583,19.9259,19.9453,15800.0
2006-03-01 14:20:00,30.74,30.77,30.73,30.74,13600.0,19.9518,19.9713,19.9453,19.9518,13600.0
2006-03-01 14:25:00,30.74,30.77,30.7,30.73,25900.0,19.9518,19.9713,19.9259,19.9453,25900.0
2006-03-01 14:30:00,30.71,30.75,30.69,30.72,33200.0,19.9324,19.9583,19.9194,19.9388,33200.0
2006-03-01 14:35:00,30.71,30.8,30.7,30.72,32400.0,19.9324,19.9908,19.9259,19.9388,32400.0
2006-03-01 14:40:00,30.72,30.74,30.7,30.71,14200.0,19.9388,19.9518,19.9259,19.9324,14200.0
2006-03-01 14:45:00,30.7,30.79,30.7,30.74,29200.0,19.9259,19.9843,19.9259,19.9518,29200.0
2006-03-01 14:50:00,30.74,30.83,30.74,30.83,16800.0,19.9518,20.0102,19.9518,20.0102,16800.0
2006-03-01 14:55:00,30.81,30.84,30.77,30.77,21300.0,19.9973,20.0167,19.9713,19.9713,21300.0
2006-03-01 15:00:00,30.77,30.82,30.77,30.82,33700.0,19.9713,20.0038,19.9713,20.0038,33700.0
2006-03-01 15:05:00,30.82,30.86,30.8,30.83,30100.0,20.0038,20.0297,19.9908,20.0102,30100.0
2006-03-01 15:10:00,30.82,30.85,30.8,30.84,31800.0,20.0038,20.0232,19.9908,20.0167,31800.0
2006-03-01 15:15:00,30.85,30.86,30.81,30.84,31700.0,20.0232,20.0297,19.9973,20.0167,31700.0
2006-03-01 15:20:00,30.84,30.89,30.8,30.83,26000.0,20.0167,20.0492,19.9908,20.0102,26000.0
2006-03-01 15:25:00,30.85,30.87,30.82,30.84,34200.0,20.0232,20.0362,20.0038,20.0167,34200.0
2006-03-01 15:30:00,30.85,30.9,30.84,30.89,27600.0,20.0232,20.0557,20.0167,20.0492,27600.0
2006-03-01 15:35:00,30.89,30.92,30.87,30.9,45500.0,20.0492,20.0687,20.0362,20.0557,45500.0
2006-03-01 15:40:00,30.9,30.98,30.89,30.95,81000.0,20.0557,20.1076,20.0492,20.0881,81000.0
2006-03-01 15:45:00,30.97,30.99,30.9,30.97,65500.0,20.1011,20.1141,20.0557,20.1011,65500.0
2006-03-01 15:50:00,30.97,30.99,30.89,30.92,103200.0,20.1011,20.1141,20.0492,20.0687,103200.0
2006-03-01 15:55:00,30.93,30.94,30.89,30.9,99200.0,20.0751,20.0816,20.0492,20.0557,99200.0
2006-03-02 09:30:00,30.75,30.89,30.75,30.88,84400.0,19.9583,20.0492,19.9583,20.0427,84400.0
2006-03-02 09:35:00,30.86,30.89,30.75,30.89,42800.0,20.0297,20.0492,19.9583,20.0492,42800.0
2006-03-02 09:40:00,30.88,30.95,30.81,30.86,38300.0,20.0427,20.0881,19.9973,20.0297,38300.0
2006-03-02 09:45:00,30.86,30.88,30.82,30.88,162500.0,20.0297,20.0427,20.0038,20.0427,162500.0
2006-03-02 09:50:00,30.87,30.94,30.83,30.9,13500.0,20.0362,20.0816,20.0102,20.0557,13500.0
2006-03-02 09:55:00,30.92,31.0,30.89,30.96,117800.0,20.0687,20.1206,20.0492,20.0946,117800.0
2006-03-02 10:00:00,30.97,31.0,30.92,30.99,49800.0,20.1011,20.1206,20.0687,20.1141,49800.0
2006-03-02 10:05:00,30.99,31.0,30.92,30.99,46300.0,20.1141,20.1206,20.0687,20.1141,46300.0
2006-03-02 10:10:00,30.98,31.0,30.93,30.96,52700.0,20.1076,20.1206,20.0751,20.0946,52700.0
2006-03-02 10:15:00,30.95,31.02,30.94,30.97,29100.0,20.0881,20.1336,20.0816,20.1011,29100.0
2006-03-02 10:20:00,30.96,31.01,30.94,30.95,24300.0,20.0946,20.1271,20.0816,20.0881,24300.0
2006-03-02 10:25:00,30.97,31.01,30.96,31.01,18100.0,20.1011,20.1271,20.0946,20.1271,18100.0
2006-03-02 10:30:00,31.0,31.03,30.88,30.93,47300.0,20.1206,20.1401,20.0427,20.0751,47300.0
2006-03-02 10:35:00,30.95,30.99,30.89,30.91,23200.0,20.0881,20.1141,20.0492,20.0622,23200.0
2006-03-02 10:40:00,30.91,30.95,30.89,30.9,76600.0,20.0622,20.0881,20.0492,20.0557,76600.0
2006-03-02 10:45:00,30.93,30.99,30.91,30.96,25400.0,20.0751,20.1141,20.0622,20.0946,25400.0
2006-03-02 10:50:00,30.97,31.02,30.96,30.98,60600.0,20.1011,20.1336,20.0946,20.1076,60600.0
2006-03-02 10:55:00,31.0,31.03,30.98,30.98,35100.0,20.1206,20.1401,20.1076,20.1076,35100.0
2006-03-02 11:00:00,30.98,31.04,30.97,31.0,27700.0,20.1076,20.1465,20.1011,20.1206,27700.0
2006-03-02 11:05:00,31.0,31.04,30.96,30.96,39300.0,20.1206,20.1465,20.0946,20.0946,39300.0
2006-03-02 11:10:00,30.96,31.05,30.93,31.04,72100.0,20.0946,20.153,20.0751,20.1465,72100.0
2006-03-02 11:15:00,31.03,31.03,31.0,31.02,41800.0,20.1401,20.1401,20.1206,20.1336,41800.0
2006-03-02 11:20:00,31.01,31.06,31.01,31.04,34000.0,20.1271,20.1595,20.1271,20.1465,34000.0
2006-03-02 11:25:00,31.05,31.09,31.01,31.05,43400.0,20.153,20.179,20.1271,20.153,43400.0
2006-03-02 11:30:00,31.05,31.05,31.01,31.02,35900.0,20.153,20.153,20.1271,20.1336,35900.0
2006-03-02 11:35:00,31.02,31.03,31.0,31.01,39600.0,20.1336,20.1401,20.1206,20.1271,39600.0
2006-03-02 11:40:00,31.01,31.05,31.01,31.02,29800.0,20.1271,20.153,20.1271,20.1336,29800.0
2006-03-02 11:45:00,31.01,31.04,31.01,31.04,23400.0,20.1271,20.1465,20.1271,20.1465,23400.0
2006-03-02 11:50:00,31.04,31.08,31.02,31.02,27000.0,20.1465,20.1725,20.1336,20.1336,27000.0
2006-03-02 11:55:00,31.02,31.05,31.01,31.02,19100.0,20.1336,20.153,20.1271,20.1336,19100.0
2006-03-02 12:00:00,31.03,31.05,31.03,31.04,19900.0,20.1401,20.153,20.1401,20.1465,19900.0
2006-03-02 12:05:00,31.04,31.06,31.03,31.03,23600.0,20.1465,20.1595,20.1401,20.1401,23600.0
2006-03-02 12:10:00,31.02,31.03,31.0,31.02,72800.0,20.1336,20.1401,20.1206,20.1336,72800.0
2006-03-02 12:15:00,31.01,31.05,31.0,31.03,17700.0,20.1271,20.153,20.1206,20.1401,17700.0
2006-03-02 12:20:00,31.05,31.05,31.0,31.02,13400.0,20.153,20.153,20.1206,20.1336,13400.0
2006-03-02 12:25:00,31.01,31.01,30.92,30.94,72400.0,20.1271,20.1271,20.0687,20.0816,72400.0
2006-03-02 12:30:00,30.97,31.0,30.94,30.99,25700.0,20.1011,20.1206,20.0816,20.1141,25700.0
2006-03-02 12:35:00,30.99,31.03,30.97,31.03,34800.0,20.1141,20.1401,20.1011,20.1401,34800.0
2006-03-02 12:40:00,31.03,31.04,31.01,31.01,12400.0,20.1401,20.1465,20.1271,20.1271,12400.0
2006-03-02 12:45:00,31.02,31.05,31.01,31.04,8100.0,20.1336,20.153,20.1271,20.1465,8100.0
2006-03-02 12:50:00,31.05,31.05,31.0,31.05,15900.0,20.153,20.153,20.1206,20.153,15900.0
2006-03-02 12:55:00,31.05,31.05,31.0,31.02,10300.0,20.153,20.153,20.1206,20.1336,10300.0
2006-03-02 13:00:00,31.03,31.05,30.97,31.02,36500.0,20.1401,20.153,20.1011,20.1336,36500.0
2006-03-02 13:05:00,31.02,31.07,31.01,31.03,6500.0,20.1336,20.166,20.1271,20.1401,6500.0
2006-03-02 13:10:00,31.03,31.09,31.02,31.04,13200.0,20.1401,20.179,20.1336,20.1465,13200.0
2006-03-02 13:15:00,31.03,31.06,31.01,31.03,5500.0,20.1401,20.1595,20.1271,20.1401,5500.0
2006-03-02 13:20:00,31.04,31.06,31.01,31.04,14200.0,20.1465,20.1595,20.1271,20.1465,14200.0
2006-03-02 13:25:00,31.04,31.06,31.01,31.04,9100.0,20.1465,20.1595,20.1271,20.1465,9100.0
2006-03-02 13:30:00,31.04,31.1,31.04,31.09,15600.0,20.1465,20.1855,20.1465,20.179,15600.0
2006-03-02 13:35:00,31.08,31.1,31.05,31.08,10800.0,20.1725,20.1855,20.153,20.1725,10800.0
2006-03-02 13:40:00,31.08,31.1,31.06,31.07,17100.0,20.1725,20.1855,20.1595,20.166,17100.0
2006-03-02 13:45:00,31.07,31.11,31.06,31.09,17700.0,20.166,20.192,20.1595,20.179,17700.0
2006-03-02 13:50:00,31.1,31.16,31.1,31.1,71800.0,20.1855,20.2244,20.1855,20.1855,71800.0
2006-03-02 13:55:00,31.11,31.11,31.08,31.09,26100.0,20.192,20.192,20.1725,20.179,26100.0
2006-03-02 14:00:00,31.09,31.11,31.07,31.07,11000.0,20.179,20.192,20.166,20.166,11000.0
2006-03-02 14:05:00,31.07,31.07,31.02,31.02,12500.0,20.166,20.166,20.1336,20.1336,12500.0
2006-03-02 14:10:00,31.03,31.09,31.03,31.08,16000.0,20.1401,20.179,20.1401,20.1725,16000.0
2006-03-02 14:15:00,31.07,31.15,31.07,31.12,48500.0,20.166,20.2179,20.166,20.1985,48500.0
2006-03-02 14:20:00,31.13,31.21,31.13,31.16,73900.0,20.205,20.2569,20.205,20.2244,73900.0
2006-03-02 14:25:00,31.15,31.19,31.12,31.13,21600.0,20.2179,20.2439,20.1985,20.205,21600.0
2006-03-02 14:30:00,31.12,31.24,31.12,31.17,46700.0,20.1985,20.2764,20.1985,20.2309,46700.0
2006-03-02 14:35:00,31.16,31.28,31.16,31.22,67400.0,20.2244,20.3023,20.2244,20.2634,67400.0
2006-03-02 14:40:00,31.24,31.34,31.23,31.28,53400.0,20.2764,20.3413,20.2699,20.3023,53400.0
2006-03-02 14:45:00,31.28,31.38,31.28,31.35,55200.0,20.3023,20.3672,20.3023,20.3477,55200.0
2006-03-02 14:50:00,31.39,31.39,31.28,31.34,85800.0,20.3737,20.3737,20.3023,20.3413,85800.0
2006-03-02 14:55:00,31.3,31.33,31.25,31.26,58700.0,20.3153,20.3348,20.2828,20.2893,58700.0
2006-03-02 15:00:00,31.26,31.29,31.22,31.22,57800.0,20.2893,20.3088,20.2634,20.2634,57800.0
2006-03-02 15:05:00,31.24,31.28,31.22,31.26,50800.0,20.2764,20.3023,20.2634,20.2893,50800.0
2006-03-02 15:10:00,31.26,31.35,31.26,31.33,31700.0,20.2893,20.3477,20.2893,20.3348,31700.0
2006-03-02 15:15:00,31.32,31.39,31.32,31.35,54200.0,20.3283,20.3737,20.3283,20.3477,54200.0
2006-03-02 15:20:00,31.34,31.34,31.29,31.29,33200.0,20.3413,20.3413,20.3088,20.3088,33200.0
2006-03-02 15:25:00,31.29,31.29,31.27,31.27,25500.0,20.3088,20.3088,20.2958,20.2958,25500.0
2006-03-02 15:30:00,31.27,31.28,31.24,31.24,27300.0,20.2958,20.3023,20.2764,20.2764,27300.0
2006-03-02 15:35:00,31.24,31.27,31.24,31.25,33800.0,20.2764,20.2958,20.2764,20.2828,33800.0
2006-03-02 15:40:00,31.26,31.3,31.25,31.29,43500.0,20.2893,20.3153,20.2828,20.3088,43500.0
2006-03-02 15:45:00,31.27,31.35,31.27,31.32,67200.0,20.2958,20.3477,20.2958,20.3283,67200.0
2006-03-02 15:50:00,31.34,31.36,31.3,31.34,61100.0,20.3413,20.3542,20.3153,20.3413,61100.0
2006-03-02 15:55:00,31.33,31.38,31.3,31.3,97600.0,20.3348,20.3672,20.3153,20.3153,97600.0
2006-03-03 09:30:00,31.1,31.24,31.06,31.18,49100.0,20.1855,20.2764,20.1595,20.2374,49100.0
2006-03-03 09:35:00,31.18,31.18,31.04,31.13,11700.0,20.2374,20.2374,20.1465,20.205,11700.0
2006-03-03 09:40:00,31.12,31.12,30.82,30.82,22100.0,20.1985,20.1985,20.0038,20.0038,22100.0
2006-03-03 09:45:00,30.82,30.97,30.8,30.93,19500.0,20.0038,20.1011,19.9908,20.0751,19500.0
2006-03-03 09:50:00,30.94,31.11,30.91,31.1,31700.0,20.0816,20.192,20.0622,20.1855,31700.0
2006-03-03 09:55:00,31.1,31.1,31.03,31.08,27500.0,20.1855,20.1855,20.1401,20.1725,27500.0
2006-03-03 10:00:00,31.15,31.17,31.07,31.17,1772200.0,20.2179,20.2309,20.166,20.2309,1772200.0
2006-03-03 10:05:00,31.17,31.24,31.15,31.24,27400.0,20.2309,20.2764,20.2179,20.2764,27400.0
2006-03-03 10:10:00,31.19,31.32,31.19,31.31,32500.0,20.2439,20.3283,20.2439,20.3218,32500.0
2006-03-03 10:15:00,31.33,31.5,31.33,31.47,70500.0,20.3348,20.4451,20.3348,20.4256,70500.0
2006-03-03 10:20:00,31.47,31.49,31.43,31.45,40800.0,20.4256,20.4386,20.3997,20.4127,40800.0
2006-03-03 10:25:00,31.44,31.5,31.43,31.48,39500.0,20.4062,20.4451,20.3997,20.4321,39500.0
2006-03-03 10:30:00,31.46,31.48,31.33,31.34,64100.0,20.4191,20.4321,20.3348,20.3413,64100.0
2006-03-03 10:35:00,31.34,31.41,31.34,31.36,25600.0,20.3413,20.3867,20.3413,20.3542,25600.0
2006-03-03 10:40:00,31.35,31.36,31.31,31.32,18000.0,20.3477,20.3542,20.3218,20.3283,18000.0
2006-03-03 10:45:00,31.32,31.32,31.23,31.26,27800.0,20.3283,20.3283,20.2699,20.2893,27800.0
2006-03-03 10:50:00,31.26,31.26,31.16,31.16,10400.0,20.2893,20.2893,20.2244,20.2244,10400.0
2006-03-03 10:55:00,31.16,31.16,31.1,31.1,12700.0,20.2244,20.2244,20.1855,20.1855,12700.0
2006-03-03 11:00:00,31.1,31.11,31.07,31.09,26200.0,20.1855,20.192,20.166,20.179,26200.0
2006-03-03 11:05:00,31.08,31.12,31.08,31.09,14000.0,20.1725,20.1985,20.1725,20.179,14000.0
2006-03-03 11:10:00,31.08,31.1,31.04,31.06,16200.0,20.1725,20.1855,20.1465,20.1595,16200.0
2006-03-03 11:15:00,31.07,31.08,31.05,31.05,13300.0,20.166,20.1725,20.153,20.153,13300.0
2006-03-03 11:20:00,31.05,31.08,31.04,31.06,9000.0,20.153,20.1725,20.1465,20.1595,9000.0
2006-03-03 11:25:00,31.08,31.14,31.08,31.09,10900.0,20.1725,20.2114,20.1725,20.179,10900.0
2006-03-03 11:30:00,31.09,31.09,31.01,31.04,13200.0,20.179,20.179,20.1271,20.1465,13200.0
2006-03-03 11:35:00,31.04,31.05,31.02,31.04,5400.0,20.1465,20.153,20.1336,20.1465,5400.0
2006-03-03 11:40:00,31.05,31.08,31.03,31.06,4300.0,20.153,20.1725,20.1401,20.1595,4300.0
2006-03-03 11:45:00,31.06,31.09,31.05,31.07,12500.0,20.1595,20.179,20.153,20.166,12500.0
2006-03-03 11:50:00,31.07,31.09,31.06,31.07,3900.0,20.166,20.179,20.1595,20.166,3900.0
2006-03-03 11:55:00,31.06,31.08,31.05,31.06,7600.0,20.1595,20.1725,20.153,20.1595,7600.0
2006-03-03 12:00:00,31.06,31.1,31.05,31.07,12700.0,20.1595,20.1855,20.153,20.166,12700.0
2006-03-03 12:05:00,31.08,31.08,31.05,31.06,5800.0,20.1725,20.1725,20.153,20.1595,5800.0
2006-03-03 12:10:00,31.05,31.11,31.05,31.1,11200.0,20.153,20.192,20.153,20.1855,11200.0
2006-03-03 12:15:00,31.09,31.1,31.08,31.09,3100.0,20.179,20.1855,20.1725,20.179,3100.0
2006-03-03 12:20:00,31.09,31.23,31.08,31.23,21900.0,20.179,20.2699,20.1725,20.2699,21900.0
2006-03-03 12:25:00,31.23,31.27,31.22,31.25,11200.0,20.2699,20.2958,20.2634,20.2828,11200.0
2006-03-03 12:30:00,31.26,31.26,31.23,31.23,7200.0,20.2893,20.2893,20.2699,20.2699,7200.0
2006-03-03 12:35:00,31.22,31.25,31.2,31.23,6800.0,20.2634,20.2828,20.2504,20.2699,6800.0
2006-03-03 12:40:00,31.25,31.3,31.25,31.27,7900.0,20.2828,20.3153,20.2828,20.2958,7900.0
2006-03-03 12:45:00,31.25,31.26,31.2,31.2,5400.0,20.2828,20.2893,20.2504,20.2504,5400.0
2006-03-03 12:50:00,31.2,31.22,31.19,31.19,4700.0,20.2504,20.2634,20.2439,20.2439,4700.0
2006-03-03 12:55:00,31.18,31.19,31.18,31.19,4700.0,20.2374,20.2439,20.2374,20.2439,4700.0
2006-03-03 13:00:00,31.2,31.2,31.17,31.17,3100.0,20.2504,20.2504,20.2309,20.2309,3100.0
2006-03-03 13:05:00,31.17,31.18,31.15,31.15,2300.0,20.2309,20.2374,20.2179,20.2179,2300.0
2006-03-03 13:10:00,31.15,31.15,31.1,31.13,11800.0,20.2179,20.2179,20.1855,20.205,11800.0
2006-03-03 13:15:00,31.13,31.15,31.12,31.14,4800.0,20.205,20.2179,20.1985,20.2114,4800.0
2006-03-03 13:20:00,31.14,31.15,31.13,31.13,4000.0,20.2114,20.2179,20.205,20.205,4000.0
2006-03-03 13:25:00,31.12,31.27,31.12,31.24,9400.0,20.1985,20.2958,20.1985,20.2764,9400.0
2006-03-03 13:30:00,31.25,31.31,31.25,31.3,12600.0,20.2828,20.3218,20.2828,20.3153,12600.0
2006-03-03 13:35:00,31.29,31.32,31.29,31.31,4600.0,20.3088,20.3283,20.3088,20.3218,4600.0
2006-03-03 13:40:00,31.3,31.31,31.21,31.24,6800.0,20.3153,20.3218,20.2569,20.2764,6800.0
2006-03-03 13:45:00,31.25,31.36,31.25,31.33,10000.0,20.2828,20.3542,20.2828,20.3348,10000.0
2006-03-03 13:50:00,31.32,31.38,31.32,31.36,12000.0,20.3283,20.3672,20.3283,20.3542,12000.0
2006-03-03 13:55:00,31.35,31.38,31.28,31.29,6500.0,20.3477,20.3672,20.3023,20.3088,6500.0
2006-03-03 14:00:00,31.29,31.29,31.25,31.26,7700.0,20.3088,20.3088,20.2828,20.2893,7700.0
2006-03-03 14:05:00,31.26,31.3,31.25,31.29,14200.0,20.2893,20.3153,20.2828,20.3088,14200.0
2006-03-03 14:10:00,31.27,31.37,31.26,31.35,19500.0,20.2958,20.3607,20.2893,20.3477,19500.0
2006-03-03 14:15:00,31.35,31.42,31.35,31.39,22200.0,20.3477,20.3932,20.3477,20.3737,22200.0
2006-03-03 14:20:00,31.39,31.41,31.36,31.41,17900.0,20.3737,20.3867,20.3542,20.3867,17900.0
2006-03-03 14:25:00,31.41,31.43,31.4,31.41,14500.0,20.3867,20.3997,20.3802,20.3867,14500.0
2006-03-03 14:30:00,31.41,31.41,31.35,31.4,22800.0,20.3867,20.3867,20.3477,20.3802,22800.0
2006-03-03 14:35:00,31.4,31.45,31.3,31.45,29900.0,20.3802,20.4127,20.3153,20.4127,29900.0
2006-03-03 14:40:00,31.45,31.46,31.43,31.45,39900.0,20.4127,20.4191,20.3997,20.4127,39900.0
2006-03-03 14:45:00,31.46,31.47,31.41,31.43,17100.0,20.4191,20.4256,20.3867,20.3997,17100.0
2006-03-03 14:50:00,31.42,31.43,31.41,31.43,7900.0,20.3932,20.3997,20.3867,20.3997,7900.0
2006-03-03 14:55:00,31.43,31.46,31.42,31.45,22600.0,20.3997,20.4191,20.3932,20.4127,22600.0
2006-03-03 15:00:00,31.45,31.48,31.43,31.43,23100.0,20.4127,20.4321,20.3997,20.3997,23100.0
2006-03-03 15:05:00,31.43,31.49,31.43,31.43,52200.0,20.3997,20.4386,20.3997,20.3997,52200.0
2006-03-03 15:10:00,31.44,31.5,31.42,31.48,37900.0,20.4062,20.4451,20.3932,20.4321,37900.0
2006-03-03 15:15:00,31.46,31.48,31.32,31.36,32000.0,20.4191,20.4321,20.3283,20.3542,32000.0
2006-03-03 15:20:00,31.36,31.36,31.26,31.31,55200.0,20.3542,20.3542,20.2893,20.3218,55200.0
2006-03-03 15:25:00,31.31,31.32,31.22,31.22,47400.0,20.3218,20.3283,20.2634,20.2634,47400.0
2006-03-03 15:30:00,31.22,31.26,31.22,31.24,42100.0,20.2634,20.2893,20.2634,20.2764,42100.0
2006-03-03 15:35:00,31.24,31.25,31.22,31.23,32800.0,20.2764,20.2828,20.2634,20.2699,32800.0
2006-03-03 15:40:00,31.24,31.32,31.23,31.27,43300.0,20.2764,20.3283,20.2699,20.2958,43300.0
2006-03-03 15:45:00,31.26,31.3,31.23,31.3,39500.0,20.2893,20.3153,20.2699,20.3153,39500.0
2006-03-03 15:50:00,31.3,31.3,31.24,31.24,49300.0,20.3153,20.3153,20.2764,20.2764,49300.0
2006-03-03 15:55:00,31.24,31.26,31.22,31.24,32500.0,20.2764,20.2893,20.2634,20.2764,32500.0
2006-03-06 09:30:00,31.1,31.13,31.05,31.08,56100.0,20.1855,20.205,20.153,20.1725,56100.0
2006-03-06 09:35:00,31.07,31.14,31.06,31.06,12100.0,20.166,20.2114,20.1595,20.1595,12100.0
2006-03-06 09:40:00,31.08,31.08,30.95,30.95,28300.0,20.1725,20.1725,20.0881,20.0881,28300.0
2006-03-06 09:45:00,30.94,30.98,30.93,30.97,15400.0,20.0816,20.1076,20.0751,20.1011,15400.0
2006-03-06 09:50:00,30.96,30.97,30.93,30.97,14200.0,20.0946,20.1011,20.0751,20.1011,14200.0
2006-03-06 09:55:00,30.96,31.02,30.96,31.0,32400.0,20.0946,20.1336,20.0946,20.1206,32400.0
2006-03-06 10:00:00,31.01,31.01,31.0,31.01,9600.0,20.1271,20.1271,20.1206,20.1271,9600.0
2006-03-06 10:05:00,31.01,31.03,31.0,31.01,17700.0,20.1271,20.1401,20.1206,20.1271,17700.0
2006-03-06 10:10:00,31.01,31.05,31.01,31.02,30600.0,20.1271,20.153,20.1271,20.1336,30600.0
2006-03-06 10:15:00,31.03,31.1,31.03,31.1,11600.0,20.1401,20.1855,20.1401,20.1855,11600.0
2006-03-06 10:20:00,31.09,31.13,31.06,31.07,9700.0,20.179,20.205,20.1595,20.166,9700.0
2006-03-06 10:25:00,31.07,31.09,31.02,31.09,13800.0,20.166,20.179,20.1336,20.179,13800.0
2006-03-06 10:30:00,31.09,31.1,31.06,31.08,4000.0,20.179,20.1855,20.1595,20.1725,4000.0
2006-03-06 10:35:00,31.09,31.09,31.05,31.07,13800.0,20.179,20.179,20.153,20.166,13800.0
2006-03-06 10:40:00,31.05,31.07,31.04,31.04,9200.0,20.153,20.166,20.1465,20.1465,9200.0
2006-03-06 10:45:00,31.03,31.03,31.01,31.01,9800.0,20.1401,20.1401,20.1271,20.1271,9800.0
2006-03-06 10:50:00,31.03,31.04,31.02,31.04,7500.0,20.1401,20.1465,20.1336,20.1465,7500.0
2006-03-06 10:55:00,31.04,31.11,31.03,31.1,19600.0,20.1465,20.192,20.1401,20.1855,19600.0
2006-03-06 11:00:00,31.1,31.11,31.06,31.11,20400.0,20.1855,20.192,20.1595,20.192,20400.0
2006-03-06 11:05:00,31.09,31.12,31.06,31.06,19500.0,20.179,20.1985,20.1595,20.1595,19500.0
2006-03-06 11:10:00,31.06,31.1,31.06,31.08,13600.0,20.1595,20.1855,20.1595,20.1725,13600.0
2006-03-06 11:15:00,31.07,31.1,31.01,31.06,20000.0,20.166,20.1855,20.1271,20.1595,20000.0
2006-03-06 11:20:00,31.05,31.05,31.03,31.03,9300.0,20.153,20.153,20.1401,20.1401,9300.0
2006-03-06 11:25:00,31.05,31.05,31.04,31.04,2700.0,20.153,20.153,20.1465,20.1465,2700.0
2006-03-06 11:30:00,31.04,31.06,31.01,31.05,31600.0,20.1465,20.1595,20.1271,20.153,31600.0
2006-03-06 11:35:00,31.04,31.05,31.01,31.03,10900.0,20.1465,20.153,20.1271,20.1401,10900.0
2006-03-06 11:40:00,31.0,31.01,30.97,30.97,8900.0,20.1206,20.1271,20.1011,20.1011,8900.0
2006-03-06 11:45:00,30.98,31.0,30.96,30.99,16200.0,20.1076,20.1206,20.0946,20.1141,16200.0
2006-03-06 11:50:00,30.99,31.0,30.95,30.97,6600.0,20.1141,20.1206,20.0881,20.1011,6600.0
2006-03-06 11:55:00,30.98,31.0,30.98,30.99,4400.0,20.1076,20.1206,20.1076,20.1141,4400.0
2006-03-06 12:00:00,31.0,31.01,30.98,31.0,9800.0,20.1206,20.1271,20.1076,20.1206,9800.0
2006-03-06 12:05:00,30.99,31.0,30.97,30.97,8700.0,20.1141,20.1206,20.1011,20.1011,8700.0
2006-03-06 12:10:00,30.97,31.01,30.97,30.98,11100.0,20.1011,20.1271,20.1011,20.1076,11100.0
2006-03-06 12:15:00,30.98,31.01,30.98,30.99,3800.0,20.1076,20.1271,20.1076,20.1141,3800.0
2006-03-06 12:20:00,30.99,31.01,30.98,30.99,5400.0,20.1141,20.1271,20.1076,20.1141,5400.0
2006-03-06 12:25:00,31.0,31.02,30.98,31.02,8900.0,20.1206,20.1336,20.1076,20.1336,8900.0
2006-03-06 12:30:00,31.02,31.02,31.01,31.01,5800.0,20.1336,20.1336,20.1271,20.1271,5800.0
2006-03-06 12:35:00,31.02,31.02,30.98,31.0,12000.0,20.1336,20.1336,20.1076,20.1206,12000.0
2006-03-06 12:40:00,31.01,31.01,30.98,31.01,11200.0,20.1271,20.1271,20.1076,20.1271,11200.0
2006-03-06 12:45:00,31.01,31.02,31.0,31.0,8100.0,20.1271,20.1336,20.1206,20.1206,8100.0
2006-03-06 12:50:00,31.01,31.04,31.0,31.04,17800.0,20.1271,20.1465,20.1206,20.1465,17800.0
2006-03-06 12:55:00,31.04,31.06,31.03,31.04,3300.0,20.1465,20.1595,20.1401,20.1465,3300.0
2006-03-06 13:00:00,31.04,31.05,31.02,31.03,12000.0,20.1465,20.153,20.1336,20.1401,12000.0
2006-03-06 13:05:00,31.03,31.05,31.01,31.05,13500.0,20.1401,20.153,20.1271,20.153,13500.0
2006-03-06 13:10:00,31.03,31.07,31.03,31.07,14400.0,20.1401,20.166,20.1401,20.166,14400.0
2006-03-06 13:15:00,31.08,31.08,31.05,31.07,11600.0,20.1725,20.1725,20.153,20.166,11600.0
2006-03-06 13:20:00,31.07,31.08,31.05,31.08,11900.0,20.166,20.1725,20.153,20.1725,11900.0
2006-03-06 13:25:00,31.08,31.08,31.02,31.03,10200.0,20.1725,20.1725,20.1336,20.1401,10200.0
2006-03-06 13:30:00,31.02,31.04,30.95,31.02,53600.0,20.1336,20.1465,20.0881,20.1336,53600.0
2006-03-06 13:35:00,31.02,31.03,30.94,30.94,20300.0,20.1336,20.1401,20.0816,20.0816,20300.0
2006-03-06 13:40:00,30.96,30.99,30.95,30.98,6700.0,20.0946,20.1141,20.0881,20.1076,6700.0
2006-03-06 13:45:00,30.98,30.99,30.93,30.93,5300.0,20.1076,20.1141,20.0751,20.0751,5300.0
2006-03-06 13:50:00,30.95,30.97,30.95,30.96,9800.0,20.0881,20.1011,20.0881,20.0946,9800.0
2006-03-06 13:55:00,30.96,31.0,30.96,30.99,6900.0,20.0946,20.1206,20.0946,20.1141,6900.0
2006-03-06 14:00:00,30.98,30.98,30.95,30.96,4300.0,20.1076,20.1076,20.0881,20.0946,4300.0
2006-03-06 14:05:00,30.97,30.97,30.9,30.94,32500.0,20.1011,20.1011,20.0557,20.0816,32500.0
2006-03-06 14:10:00,30.93,30.96,30.93,30.93,8600.0,20.0751,20.0946,20.0751,20.0751,8600.0
2006-03-06 14:15:00,30.93,30.95,30.91,30.91,112200.0,20.0751,20.0881,20.0622,20.0622,112200.0
2006-03-06 14:20:00,30.91,30.94,30.8,30.88,26500.0,20.0622,20.0816,19.9908,20.0427,26500.0
2006-03-06 14:25:00,30.89,30.89,30.83,30.86,15700.0,20.0492,20.0492,20.0102,20.0297,15700.0
2006-03-06 14:30:00,30.86,30.89,30.85,30.88,12200.0,20.0297,20.0492,20.0232,20.0427,12200.0
2006-03-06 14:35:00,30.87,30.89,30.86,30.88,6000.0,20.0362,20.0492,20.0297,20.0427,6000.0
2006-03-06 14:40:00,30.88,30.9,30.85,30.85,14200.0,20.0427,20.0557,20.0232,20.0232,14200.0
2006-03-06 14:45:00,30.85,30.87,30.84,30.86,14800.0,20.0232,20.0362,20.0167,20.0297,14800.0
2006-03-06 14:50:00,30.86,30.87,30.82,30.84,31300.0,20.0297,20.0362,20.0038,20.0167,31300.0
2006-03-06 14:55:00,30.83,30.89,30.83,30.87,11600.0,20.0102,20.0492,20.0102,20.0362,11600.0
2006-03-06 15:00:00,30.87,30.9,30.86,30.88,16300.0,20.0362,20.0557,20.0297,20.0427,16300.0
2006-03-06 15:05:00,30.89,30.89,30.85,30.88,23000.0,20.0492,20.0492,20.0232,20.0427,23000.0
2006-03-06 15:10:00,30.89,30.89,30.86,30.88,11300.0,20.0492,20.0492,20.0297,20.0427,11300.0
2006-03-06 15:15:00,30.88,30.9,30.87,30.87,29800.0,20.0427,20.0557,20.0362,20.0362,29800.0
2006-03-06 15:20:00,30.88,30.89,30.84,30.86,17800.0,20.0427,20.0492,20.0167,20.0297,17800.0
2006-03-06 15:25:00,30.85,30.89,30.85,30.87,12600.0,20.0232,20.0492,20.0232,20.0362,12600.0
2006-03-06 15:30:00,30.88,30.89,30.87,30.88,20200.0,20.0427,20.0492,20.0362,20.0427,20200.0
2006-03-06 15:35:00,30.88,30.89,30.87,30.88,22900.0,20.0427,20.0492,20.0362,20.0427,22900.0
2006-03-06 15:40:00,30.88,30.88,30.84,30.87,28200.0,20.0427,20.0427,20.0167,20.0362,28200.0
2006-03-06 15:45:00,30.87,30.9,30.86,30.86,35400.0,20.0362,20.0557,20.0297,20.0297,35400.0
2006-03-06 15:50:00,30.87,30.88,30.81,30.86,36100.0,20.0362,20.0427,19.9973,20.0297,36100.0
2006-03-06 15:55:00,30.85,30.88,30.85,30.87,32100.0,20.0232,20.0427,20.0232,20.0362,32100.0
2006-03-07 09:30:00,30.74,30.74,30.61,30.63,71900.0,19.9518,19.9518,19.8675,19.8804,71900.0
2006-03-07 09:35:00,30.59,30.65,30.51,30.51,22800.0,19.8545,19.8934,19.8025,19.8025,22800.0
2006-03-07 09:40:00,30.52,30.6,30.51,30.6,21600.0,19.809,19.861,19.8025,19.861,21600.0
2006-03-07 09:45:00,30.6,30.72,30.6,30.71,7700.0,19.861,19.9388,19.861,19.9324,7700.0
2006-03-07 09:50:00,30.72,30.74,30.68,30.69,23700.0,19.9388,19.9518,19.9129,19.9194,23700.0
2006-03-07 09:55:00,30.68,30.74,30.65,30.72,17900.0,19.9129,19.9518,19.8934,19.9388,17900.0
2006-03-07 10:00:00,30.74,30.82,30.73,30.79,38200.0,19.9518,20.0038,19.9453,19.9843,38200.0
2006-03-07 10:05:00,30.77,30.8,30.74,30.76,9600.0,19.9713,19.9908,19.9518,19.9648,9600.0
2006-03-07 10:10:00,30.76,30.77,30.72,30.72,6200.0,19.9648,19.9713,19.9388,19.9388,6200.0
2006-03-07 10:15:00,30.72,30.79,30.72,30.76,7000.0,19.9388,19.9843,19.9388,19.9648,7000.0
2006-03-07 10:20:00,30.78,30.78,30.71,30.75,9100.0,19.9778,19.9778,19.9324,19.9583,9100.0
2006-03-07 10:25:00,30.75,30.77,30.73,30.77,15500.0,19.9583,19.9713,19.9453,19.9713,15500.0
2006-03-07 10:30:00,30.76,30.83,30.76,30.8,13200.0,19.9648,20.0102,19.9648,19.9908,13200.0
2006-03-07 10:35:00,30.8,30.81,30.76,30.8,16500.0,19.9908,19.9973,19.9648,19.9908,16500.0
2006-03-07 10:40:00,30.79,30.79,30.71,30.73,11700.0,19.9843,19.9843,19.9324,19.9453,11700.0
2006-03-07 10:45:00,30.73,30.74,30.73,30.74,4400.0,19.9453,19.9518,19.9453,19.9518,4400.0
2006-03-07 10:50:00,30.73,30.74,30.7,30.72,13700.0,19.9453,19.9518,19.9259,19.9388,13700.0
2006-03-07 10:55:00,30.72,30.73,30.68,30.68,14400.0,19.9388,19.9453,19.9129,19.9129,14400.0
2006-03-07 11:00:00,30.67,30.68,30.63,30.65,16700.0,19.9064,19.9129,19.8804,19.8934,16700.0
2006-03-07 11:05:00,30.65,30.7,30.64,30.7,20800.0,19.8934,19.9259,19.8869,19.9259,20800.0
2006-03-07 11:10:00,30.69,30.71,30.66,30.7,17000.0,19.9194,19.9324,19.8999,19.9259,17000.0
2006-03-07 11:15:00,30.68,30.74,30.68,30.71,16200.0,19.9129,19.9518,19.9129,19.9324,16200.0
2006-03-07 11:20:00,30.72,30.73,30.7,30.7,6700.0,19.9388,19.9453,19.9259,19.9259,6700.0
2006-03-07 11:25:00,30.71,30.72,30.62,30.7,25400.0,19.9324,19.9388,19.8739,19.9259,25400.0
2006-03-07 11:30:00,30.69,30.69,30.66,30.69,12700.0,19.9194,19.9194,19.8999,19.9194,12700.0
2006-03-07 11:35:00,30.66,30.7,30.65,30.7,13500.0,19.8999,19.9259,19.8934,19.9259,13500.0
2006-03-07 11:40:00,30.7,30.71,30.66,30.66,46200.0,19.9259,19.9324,19.8999,19.8999,46200.0
2006-03-07 11:45:00,30.66,30.68,30.65,30.66,6900.0,19.8999,19.9129,19.8934,19.8999,6900.0
2006-03-07 11:50:00,30.68,30.71,30.68,30.71,12300.0,19.9129,19.9324,19.9129,19.9324,12300.0
2006-03-07 11:55:00,30.7,30.72,30.69,30.72,5600.0,19.9259,19.9388,19.9194,19.9388,5600.0
2006-03-07 12:00:00,30.71,30.75,30.71,30.75,14200.0,19.9324,19.9583,19.9324,19.9583,14200.0
2006-03-07 12:05:00,30.74,30.76,30.67,30.73,22300.0,19.9518,19.9648,19.9064,19.9453,22300.0
2006-03-07 12:10:00,30.74,30.74,30.71,30.73,9100.0,19.9518,19.9518,19.9324,19.9453,9100.0
2006-03-07 12:15:00,30.72,30.73,30.7,30.71,10000.0,19.9388,19.9453,19.9259,19.9324,10000.0
2006-03-07 12:20:00,30.7,30.72,30.69,30.7,26800.0,19.9259,19.9388,19.9194,19.9259,26800.0
2006-03-07 12:25:00,30.71,30.75,30.71,30.72,17100.0,19.9324,19.9583,19.9324,19.9388,17100.0
2006-03-07 12:30:00,30.73,30.75,30.71,30.74,27800.0,19.9453,19.9583,19.9324,19.9518,27800.0
2006-03-07 12:35:00,30.73,30.77,30.73,30.73,20300.0,19.9453,19.9713,19.9453,19.9453,20300.0
2006-03-07 12:40:00,30.73,30.73,30.69,30.69,7000.0,19.9453,19.9453,19.9194,19.9194,7000.0
2006-03-07 12:45:00,30.7,30.71,30.63,30.65,13400.0,19.9259,19.9324,19.8804,19.8934,13400.0
2006-03-07 12:50:00,30.64,30.7,30.64,30.66,7400.0,19.8869,19.9259,19.8869,19.8999,7400.0
2006-03-07 12:55:00,30.66,30.67,30.6,30.6,6000.0,19.8999,19.9064,19.861,19.861,6000.0
2006-03-07 13:00:00,30.59,30.66,30.58,30.63,62300.0,19.8545,19.8999,19.848,19.8804,62300.0
2006-03-07 13:05:00,30.63,30.64,30.6,30.6,7100.0,19.8804,19.8869,19.861,19.861,7100.0
2006-03-07 13:10:00,30.6,30.68,30.6,30.67,220900.0,19.861,19.9129,19.861,19.9064,220900.0
2006-03-07 13:15:00,30.67,30.67,30.65,30.66,56400.0,19.9064,19.9064,19.8934,19.8999,56400.0
2006-03-07 13:20:00,30.66,30.68,30.65,30.67,3700.0,19.8999,19.9129,19.8934,19.9064,3700.0
2006-03-07 13:25:00,30.67,30.68,30.65,30.68,7100.0,19.9064,19.9129,19.8934,19.9129,7100.0
2006-03-07 13:30:00,30.69,30.72,30.67,30.7,16200.0,19.9194,19.9388,19.9064,19.9259,16200.0
2006-03-07 13:35:00,30.69,30.72,30.63,30.65,17000.0,19.9194,19.9388,19.8804,19.8934,17000.0
2006-03-07 13:40:00,30.65,30.68,30.65,30.66,3500.0,19.8934,19.9129,19.8934,19.8999,3500.0
2006-03-07 13:45:00,30.67,30.69,30.66,30.68,3900.0,19.9064,19.9194,19.8999,19.9129,3900.0
2006-03-07 13:50:00,30.69,30.72,30.69,30.71,6800.0,19.9194,19.9388,19.9194,19.9324,6800.0
2006-03-07 13:55:00,30.71,30.72,30.69,30.71,11500.0,19.9324,19.9388,19.9194,19.9324,11500.0
2006-03-07 14:00:00,30.71,30.73,30.69,30.71,19700.0,19.9324,19.9453,19.9194,19.9324,19700.0
2006-03-07 14:05:00,30.71,30.76,30.71,30.76,11200.0,19.9324,19.9648,19.9324,19.9648,11200.0
2006-03-07 14:10:00,30.75,30.75,30.69,30.69,13400.0,19.9583,19.9583,19.9194,19.9194,13400.0
2006-03-07 14:15:00,30.7,30.71,30.69,30.7,5200.0,19.9259,19.9324,19.9194,19.9259,5200.0
2006-03-07 14:20:00,30.7,30.72,30.69,30.7,394600.0,19.9259,19.9388,19.9194,19.9259,394600.0
2006-03-07 14:25:00,30.71,30.77,30.71,30.75,15700.0,19.9324,19.9713,19.9324,19.9583,15700.0
2006-03-07 14:30:00,30.74,30.75,30.71,30.73,292500.0,19.9518,19.9583,19.9324,19.9453,292500.0
2006-03-07 14:35:00,30.72,30.72,30.69,30.7,16300.0,19.9388,19.9388,19.9194,19.9259,16300.0
2006-03-07 14:40:00,30.7,30.73,30.7,30.72,8600.0,19.9259,19.9453,19.9259,19.9388,8600.0
2006-03-07 14:45:00,30.72,30.72,30.67,30.68,15800.0,19.9388,19.9388,19.9064,19.9129,15800.0
2006-03-07 14:50:00,30.69,30.74,30.69,30.73,9100.0,19.9194,19.9518,19.9194,19.9453,9100.0
2006-03-07 14:55:00,30.74,30.74,30.72,30.74,81400.0,19.9518,19.9518,19.9388,19.9518,81400.0
2006-03-07 15:00:00,30.74,30.75,30.7,30.72,14000.0,19.9518,19.9583,19.9259,19.9388,14000.0
2006-03-07 15:05:00,30.73,30.75,30.72,30.73,111200.0,19.9453,19.9583,19.9388,19.9453,111200.0
2006-03-07 15:10:00,30.72,30.72,30.67,30.68,13600.0,19.9388,19.9388,19.9064,19.9129,13600.0
2006-03-07 15:15:00,30.67,30.7,30.66,30.69,263100.0,19.9064,19.9259,19.8999,19.9194,263100.0
2006-03-07 15:20:00,30.68,30.73,30.68,30.72,16400.0,19.9129,19.9453,19.9129,19.9388,16400.0
2006-03-07 15:25:00,30.71,30.72,30.71,30.71,7000.0,19.9324,19.9388,19.9324,19.9324,7000.0
2006-03-07 15:30:00,30.71,30.76,30.7,30.75,566300.0,19.9324,19.9648,19.9259,19.9583,566300.0
2006-03-07 15:35:00,30.75,30.8,30.74,30.78,101800.0,19.9583,19.9908,19.9518,19.9778,101800.0
2006-03-07 15:40:00,30.77,30.77,30.72,30.73,30400.0,19.9713,19.9713,19.9388,19.9453,30400.0
2006-03-07 15:45:00,30.73,30.76,30.72,30.76,27800.0,19.9453,19.9648,19.9388,19.9648,27800.0
2006-03-07 15:50:00,30.76,30.77,30.75,30.75,24700.0,19.9648,19.9713,19.9583,19.9583,24700.0
2006-03-07 15:55:00,30.75,30.8,30.75,30.79,27000.0,19.9583,19.9908,19.9583,19.9843,27000.0
2006-03-08 09:30:00,30.63,30.74,30.63,30.71,46800.0,19.8804,19.9518,19.8804,19.9324,46800.0
2006-03-08 09:35:00,30.69,30.79,30.63,30.7,12500.0,19.9194,19.9843,19.8804,19.9259,12500.0
2006-03-08 09:40:00,30.75,30.75,30.64,30.64,10100.0,19.9583,19.9583,19.8869,19.8869,10100.0
2006-03-08 09:45:00,30.64,30.7,30.56,30.65,10900.0,19.8869,19.9259,19.835,19.8934,10900.0
2006-03-08 09:50:00,30.65,30.68,30.58,30.64,22100.0,19.8934,19.9129,19.848,19.8869,22100.0
2006-03-08 09:55:00,30.64,30.66,30.61,30.65,15000.0,19.8869,19.8999,19.8675,19.8934,15000.0
2006-03-08 10:00:00,30.63,30.68,30.52,30.67,25000.0,19.8804,19.9129,19.809,19.9064,25000.0
2006-03-08 10:05:00,30.64,30.67,30.63,30.65,10600.0,19.8869,19.9064,19.8804,19.8934,10600.0
2006-03-08 10:10:00,30.65,30.68,30.61,30.67,5700.0,19.8934,19.9129,19.8675,19.9064,5700.0
2006-03-08 10:15:00,30.67,30.73,30.61,30.62,14700.0,19.9064,19.9453,19.8675,19.8739,14700.0
2006-03-08 10:20:00,30.62,30.67,30.6,30.63,14700.0,19.8739,19.9064,19.861,19.8804,14700.0
2006-03-08 10:25:00,30.67,30.71,30.63,30.69,18100.0,19.9064,19.9324,19.8804,19.9194,18100.0
2006-03-08 10:30:00,30.69,30.73,30.66,30.68,17800.0,19.9194,19.9453,19.8999,19.9129,17800.0
2006-03-08 10:35:00,30.71,30.74,30.63,30.72,18000.0,19.9324,19.9518,19.8804,19.9388,18000.0
2006-03-08 10:40:00,30.73,30.75,30.69,30.71,6400.0,19.9453,19.9583,19.9194,19.9324,6400.0
2006-03-08 10:45:00,30.71,30.71,30.64,30.69,36200.0,19.9324,19.9324,19.8869,19.9194,36200.0
2006-03-08 10:50:00,30.68,30.71,30.68,30.71,15400.0,19.9129,19.9324,19.9129,19.9324,15400.0
2006-03-08 10:55:00,30.7,30.76,30.7,30.73,39900.0,19.9259,19.9648,19.9259,19.9453,39900.0
2006-03-08 11:00:00,30.73,30.75,30.61,30.62,115400.0,19.9453,19.9583,19.8675,19.8739,115400.0
2006-03-08 11:05:00,30.62,30.7,30.59,30.67,34500.0,19.8739,19.9259,19.8545,19.9064,34500.0
2006-03-08 11:10:00,30.67,30.69,30.63,30.69,20400.0,19.9064,19.9194,19.8804,19.9194,20400.0
2006-03-08 11:15:00,30.69,30.7,30.67,30.67,5700.0,19.9194,19.9259,19.9064,19.9064,5700.0
2006-03-08 11:20:00,30.67,30.7,30.65,30.67,12100.0,19.9064,19.9259,19.8934,19.9064,12100.0
2006-03-08 11:25:00,30.66,30.7,30.61,30.63,14800.0,19.8999,19.9259,19.8675,19.8804,14800.0
2006-03-08 11:30:00,30.63,30.65,30.61,30.63,12800.0,19.8804,19.8934,19.8675,19.8804,12800.0
2006-03-08 11:35:00,30.63,30.69,30.63,30.66,21900.0,19.8804,19.9194,19.8804,19.8999,21900.0
2006-03-08 11:40:00,30.66,30.66,30.6,30.62,15900.0,19.8999,19.8999,19.861,19.8739,15900.0
2006-03-08 11:45:00,30.63,30.63,30.55,30.57,17900.0,19.8804,19.8804,19.8285,19.8415,17900.0
2006-03-08 11:50:00,30.57,30.58,30.54,30.58,30400.0,19.8415,19.848,19.822,19.848,30400.0
2006-03-08 11:55:00,30.56,30.59,30.53,30.57,11000.0,19.835,19.8545,19.8155,19.8415,11000.0
2006-03-08 12:00:00,30.57,30.67,30.56,30.67,14300.0,19.8415,19.9064,19.835,19.9064,14300.0
2006-03-08 12:05:00,30.67,30.67,30.64,30.64,12000.0,19.9064,19.9064,19.8869,19.8869,12000.0
2006-03-08 12:10:00,30.64,30.66,30.64,30.65,14400.0,19.8869,19.8999,19.8869,19.8934,14400.0
2006-03-08 12:15:00,30.65,30.67,30.6,30.65,58600.0,19.8934,19.9064,19.861,19.8934,58600.0
2006-03-08 12:20:00,30.65,30.65,30.62,30.65,27600.0,19.8934,19.8934,19.8739,19.8934,27600.0
2006-03-08 12:25:00,30.66,30.68,30.65,30.68,18800.0,19.8999,19.9129,19.8934,19.9129,18800.0
2006-03-08 12:30:00,30.67,30.73,30.66,30.7,39700.0,19.9064,19.9453,19.8999,19.9259,39700.0
2006-03-08 12:35:00,30.7,30.75,30.68,30.72,99100.0,19.9259,19.9583,19.9129,19.9388,99100.0
2006-03-08 12:40:00,30.71,30.75,30.7,30.71,66900.0,19.9324,19.9583,19.9259,19.9324,66900.0
2006-03-08 12:45:00,30.7,30.75,30.7,30.72,13900.0,19.9259,19.9583,19.9259,19.9388,13900.0
2006-03-08 12:50:00,30.71,30.79,30.7,30.77,20000.0,19.9324,19.9843,19.9259,19.9713,20000.0
2006-03-08 12:55:00,30.77,30.8,30.76,30.78,18800.0,19.9713,19.9908,19.9648,19.9778,18800.0
2006-03-08 13:00:00,30.76,30.9,30.76,30.86,133500.0,19.9648,20.0557,19.9648,20.0297,133500.0
2006-03-08 13:05:00,30.87,30.88,30.84,30.85,12900.0,20.0362,20.0427,20.0167,20.0232,12900.0
2006-03-08 13:10:00,30.85,30.87,30.8,30.8,14700.0,20.0232,20.0362,19.9908,19.9908,14700.0
2006-03-08 13:15:00,30.8,30.82,30.77,30.79,6700.0,19.9908,20.0038,19.9713,19.9843,6700.0
2006-03-08 13:20:00,30.79,30.79,30.73,30.73,8200.0,19.9843,19.9843,19.9453,19.9453,8200.0
2006-03-08 13:25:00,30.73,30.8,30.72,30.8,22600.0,19.9453,19.9908,19.9388,19.9908,22600.0
2006-03-08 13:30:00,30.82,30.83,30.8,30.8,9700.0,20.0038,20.0102,19.9908,19.9908,9700.0
2006-03-08 13:35:00,30.8,30.81,30.77,30.8,11100.0,19.9908,19.9973,19.9713,19.9908,11100.0
2006-03-08 13:40:00,30.8,30.81,30.76,30.77,7500.0,19.9908,19.9973,19.9648,19.9713,7500.0
2006-03-08 13:45:00,30.78,30.81,30.76,30.79,7700.0,19.9778,19.9973,19.9648,19.9843,7700.0
2006-03-08 13:50:00,30.78,30.79,30.76,30.76,10600.0,19.9778,19.9843,19.9648,19.9648,10600.0
2006-03-08 13:55:00,30.76,30.78,30.75,30.77,7700.0,19.9648,19.9778,19.9583,19.9713,7700.0
2006-03-08 14:00:00,30.77,30.77,30.74,30.76,8700.0,19.9713,19.9713,19.9518,19.9648,8700.0
2006-03-08 14:05:00,30.76,30.8,30.74,30.8,12200.0,19.9648,19.9908,19.9518,19.9908,12200.0
2006-03-08 14:10:00,30.79,30.86,30.79,30.84,16700.0,19.9843,20.0297,19.9843,20.0167,16700.0
2006-03-08 14:15:00,30.83,30.83,30.77,30.79,10000.0,20.0102,20.0102,19.9713,19.9843,10000.0
2006-03-08 14:20:00,30.78,30.79,30.76,30.77,7000.0,19.9778,19.9843,19.9648,19.9713,7000.0
2006-03-08 14:25:00,30.78,30.78,30.73,30.77,122700.0,19.9778,19.9778,19.9453,19.9713,122700.0
2006-03-08 14:30:00,30.76,30.84,30.76,30.81,15600.0,19.9648,20.0167,19.9648,19.9973,15600.0
2006-03-08 14:35:00,30.81,30.82,30.8,30.81,10200.0,19.9973,20.0038,19.9908,19.9973,10200.0
2006-03-08 14:40:00,30.82,30.87,30.82,30.87,21900.0,20.0038,20.0362,20.0038,20.0362,21900.0
2006-03-08 14:45:00,30.89,30.93,30.88,30.9,31200.0,20.0492,20.0751,20.0427,20.0557,31200.0
2006-03-08 14:50:00,30.9,30.96,30.89,30.9,27000.0,20.0557,20.0946,20.0492,20.0557,27000.0
2006-03-08 14:55:00,30.9,30.92,30.88,30.9,22400.0,20.0557,20.0687,20.0427,20.0557,22400.0
2006-03-08 15:00:00,30.89,30.93,30.87,30.88,17100.0,20.0492,20.0751,20.0362,20.0427,17100.0
2006-03-08 15:05:00,30.88,30.91,30.86,30.89,21500.0,20.0427,20.0622,20.0297,20.0492,21500.0
2006-03-08 15:10:00,30.89,30.91,30.87,30.9,26300.0,20.0492,20.0622,20.0362,20.0557,26300.0
2006-03-08 15:15:00,30.9,30.9,30.85,30.88,12300.0,20.0557,20.0557,20.0232,20.0427,12300.0
2006-03-08 15:20:00,30.88,30.89,30.86,30.88,13400.0,20.0427,20.0492,20.0297,20.0427,13400.0
2006-03-08 15:25:00,30.88,30.9,30.87,30.9,19000.0,20.0427,20.0557,20.0362,20.0557,19000.0
2006-03-08 15:30:00,30.9,30.9,30.85,30.88,46100.0,20.0557,20.0557,20.0232,20.0427,46100.0
2006-03-08 15:35:00,30.88,30.91,30.86,30.91,24800.0,20.0427,20.0622,20.0297,20.0622,24800.0
2006-03-08 15:40:00,30.89,30.94,30.88,30.92,53200.0,20.0492,20.0816,20.0427,20.0687,53200.0
2006-03-08 15:45:00,30.92,30.92,30.9,30.91,21700.0,20.0687,20.0687,20.0557,20.0622,21700.0
2006-03-08 15:50:00,30.91,30.93,30.9,30.92,74800.0,20.0622,20.0751,20.0557,20.0687,74800.0
2006-03-08 15:55:00,30.92,30.93,30.9,30.91,34700.0,20.0687,20.0751,20.0557,20.0622,34700.0
2006-03-09 09:30:00,30.9,30.92,30.86,30.86,20500.0,20.0557,20.0687,20.0297,20.0297,20500.0
2006-03-09 09:35:00,30.86,30.87,30.79,30.8,7400.0,20.0297,20.0362,19.9843,19.9908,7400.0
2006-03-09 09:40:00,30.78,30.8,30.71,30.75,12800.0,19.9778,19.9908,19.9324,19.9583,12800.0
2006-03-09 09:45:00,30.74,30.76,30.71,30.76,5200.0,19.9518,19.9648,19.9324,19.9648,5200.0
2006-03-09 09:50:00,30.76,30.78,30.73,30.75,11800.0,19.9648,19.9778,19.9453,19.9583,11800.0
2006-03-09 09:55:00,30.74,30.8,30.74,30.77,9400.0,19.9518,19.9908,19.9518,19.9713,9400.0
2006-03-09 10:00:00,30.79,30.81,30.77,30.78,3000.0,19.9843,19.9973,19.9713,19.9778,3000.0
2006-03-09 10:05:00,30.78,30.8,30.77,30.79,3000.0,19.9778,19.9908,19.9713,19.9843,3000.0
2006-03-09 10:10:00,30.78,30.79,30.72,30.73,7300.0,19.9778,19.9843,19.9388,19.9453,7300.0
2006-03-09 10:15:00,30.73,30.77,30.71,30.75,3400.0,19.9453,19.9713,19.9324,19.9583,3400.0
2006-03-09 10:20:00,30.76,30.81,30.75,30.81,8600.0,19.9648,19.9973,19.9583,19.9973,8600.0
2006-03-09 10:25:00,30.8,30.83,30.79,30.82,5700.0,19.9908,20.0102,19.9843,20.0038,5700.0
2006-03-09 10:30:00,30.82,30.88,30.8,30.87,10100.0,20.0038,20.0427,19.9908,20.0362,10100.0
2006-03-09 10:35:00,30.85,30.91,30.82,30.89,7400.0,20.0232,20.0622,20.0038,20.0492,7400.0
2006-03-09 10:40:00,30.87,30.87,30.82,30.83,6300.0,20.0362,20.0362,20.0038,20.0102,6300.0
2006-03-09 10:45:00,30.82,30.83,30.78,30.78,19100.0,20.0038,20.0102,19.9778,19.9778,19100.0
2006-03-09 10:50:00,30.78,30.87,30.77,30.87,16300.0,19.9778,20.0362,19.9713,20.0362,16300.0
2006-03-09 10:55:00,30.86,30.89,30.86,30.89,5500.0,20.0297,20.0492,20.0297,20.0492,5500.0
2006-03-09 11:00:00,30.9,30.95,30.88,30.92,20300.0,20.0557,20.0881,20.0427,20.0687,20300.0
2006-03-09 11:05:00,30.92,30.93,30.88,30.91,17800.0,20.0687,20.0751,20.0427,20.0622,17800.0
2006-03-09 11:10:00,30.92,30.92,30.91,30.91,9200.0,20.0687,20.0687,20.0622,20.0622,9200.0
2006-03-09 11:15:00,30.91,30.92,30.87,30.89,7900.0,20.0622,20.0687,20.0362,20.0492,7900.0
2006-03-09 11:20:00,30.9,30.9,30.86,30.9,186200.0,20.0557,20.0557,20.0297,20.0557,186200.0
2006-03-09 11:25:00,30.89,30.89,30.8,30.85,28600.0,20.0492,20.0492,19.9908,20.0232,28600.0
2006-03-09 11:30:00,30.85,30.86,30.82,30.86,12900.0,20.0232,20.0297,20.0038,20.0297,12900.0
2006-03-09 11:35:00,30.86,30.87,30.83,30.83,11900.0,20.0297,20.0362,20.0102,20.0102,11900.0
2006-03-09 11:40:00,30.82,30.84,30.82,30.84,14800.0,20.0038,20.0167,20.0038,20.0167,14800.0
2006-03-09 11:45:00,30.82,30.86,30.82,30.84,5600.0,20.0038,20.0297,20.0038,20.0167,5600.0
2006-03-09 11:50:00,30.85,30.85,30.81,30.84,10300.0,20.0232,20.0232,19.9973,20.0167,10300.0
2006-03-09 11:55:00,30.82,30.87,30.8,30.87,13600.0,20.0038,20.0362,19.9908,20.0362,13600.0
2006-03-09 12:00:00,30.85,30.85,30.8,30.8,9100.0,20.0232,20.0232,19.9908,19.9908,9100.0
2006-03-09 12:05:00,30.82,30.84,30.79,30.82,26200.0,20.0038,20.0167,19.9843,20.0038,26200.0
2006-03-09 12:10:00,30.81,30.82,30.79,30.81,10600.0,19.9973,20.0038,19.9843,19.9973,10600.0
2006-03-09 12:15:00,30.81,30.82,30.79,30.79,7300.0,19.9973,20.0038,19.9843,19.9843,7300.0
2006-03-09 12:20:00,30.8,30.84,30.78,30.8,14800.0,19.9908,20.0167,19.9778,19.9908,14800.0
2006-03-09 12:25:00,30.81,30.82,30.8,30.81,5000.0,19.9973,20.0038,19.9908,19.9973,5000.0
2006-03-09 12:30:00,30.81,30.81,30.8,30.8,9000.0,19.9973,19.9973,19.9908,19.9908,9000.0
2006-03-09 12:35:00,30.8,30.84,30.8,30.83,16000.0,19.9908,20.0167,19.9908,20.0102,16000.0
2006-03-09 12:40:00,30.83,30.84,30.8,30.81,10600.0,20.0102,20.0167,19.9908,19.9973,10600.0
2006-03-09 12:45:00,30.81,30.82,30.8,30.81,6800.0,19.9973,20.0038,19.9908,19.9973,6800.0
2006-03-09 12:50:00,30.82,30.83,30.81,30.82,4400.0,20.0038,20.0102,19.9973,20.0038,4400.0
2006-03-09 12:55:00,30.81,30.82,30.8,30.8,7900.0,19.9973,20.0038,19.9908,19.9908,7900.0
2006-03-09 13:00:00,30.81,30.81,30.8,30.8,12600.0,19.9973,19.9973,19.9908,19.9908,12600.0
2006-03-09 13:05:00,30.81,30.81,30.8,30.81,11400.0,19.9973,19.9973,19.9908,19.9973,11400.0
2006-03-09 13:10:00,30.81,30.82,30.8,30.8,19100.0,19.9973,20.0038,19.9908,19.9908,19100.0
2006-03-09 13:15:00,30.8,30.81,30.78,30.79,56800.0,19.9908,19.9973,19.9778,19.9843,56800.0
2006-03-09 13:20:00,30.8,30.8,30.76,30.77,15000.0,19.9908,19.9908,19.9648,19.9713,15000.0
2006-03-09 13:25:00,30.76,30.8,30.76,30.79,9500.0,19.9648,19.9908,19.9648,19.9843,9500.0
2006-03-09 13:30:00,30.79,30.8,30.77,30.77,9100.0,19.9843,19.9908,19.9713,19.9713,9100.0
2006-03-09 13:35:00,30.76,30.77,30.76,30.77,7500.0,19.9648,19.9713,19.9648,19.9713,7500.0
2006-03-09 13:40:00,30.76,30.77,30.75,30.75,11400.0,19.9648,19.9713,19.9583,19.9583,11400.0
2006-03-09 13:45:00,30.75,30.75,30.73,30.73,8700.0,19.9583,19.9583,19.9453,19.9453,8700.0
2006-03-09 13:50:00,30.73,30.73,30.72,30.73,14500.0,19.9453,19.9453,19.9388,19.9453,14500.0
2006-03-09 13:55:00,30.73,30.75,30.72,30.72,16500.0,19.9453,19.9583,19.9388,19.9388,16500.0
2006-03-09 14:00:00,30.72,30.76,30.72,30.76,10200.0,19.9388,19.9648,19.9388,19.9648,10200.0
2006-03-09 14:05:00,30.76,30.78,30.76,30.78,75900.0,19.9648,19.9778,19.9648,19.9778,75900.0
2006-03-09 14:10:00,30.8,30.82,30.79,30.82,17900.0,19.9908,20.0038,19.9843,20.0038,17900.0
2006-03-09 14:15:00,30.82,30.82,30.79,30.79,11300.0,20.0038,20.0038,19.9843,19.9843,11300.0
2006-03-09 14:20:00,30.8,30.8,30.73,30.73,19600.0,19.9908,19.9908,19.9453,19.9453,19600.0
2006-03-09 14:25:00,30.73,30.74,30.73,30.74,6300.0,19.9453,19.9518,19.9453,19.9518,6300.0
2006-03-09 14:30:00,30.74,30.76,30.73,30.76,12000.0,19.9518,19.9648,19.9453,19.9648,12000.0
2006-03-09 14:35:00,30.75,30.75,30.7,30.71,17200.0,19.9583,19.9583,19.9259,19.9324,17200.0
2006-03-09 14:40:00,30.71,30.71,30.66,30.66,21800.0,19.9324,19.9324,19.8999,19.8999,21800.0
2006-03-09 14:45:00,30.66,30.67,30.63,30.64,19200.0,19.8999,19.9064,19.8804,19.8869,19200.0
2006-03-09 14:50:00,30.64,30.67,30.63,30.67,12700.0,19.8869,19.9064,19.8804,19.9064,12700.0
2006-03-09 14:55:00,30.67,30.67,30.65,30.66,10100.0,19.9064,19.9064,19.8934,19.8999,10100.0
2006-03-09 15:00:00,30.66,30.66,30.63,30.63,19300.0,19.8999,19.8999,19.8804,19.8804,19300.0
2006-03-09 15:05:00,30.63,30.64,30.58,30.62,34400.0,19.8804,19.8869,19.848,19.8739,34400.0
2006-03-09 15:10:00,30.61,30.62,30.56,30.59,32000.0,19.8675,19.8739,19.835,19.8545,32000.0
2006-03-09 15:15:00,30.6,30.62,30.6,30.61,14400.0,19.861,19.8739,19.861,19.8675,14400.0
2006-03-09 15:20:00,30.61,30.63,30.61,30.62,22100.0,19.8675,19.8804,19.8675,19.8739,22100.0
2006-03-09 15:25:00,30.63,30.66,30.63,30.64,23700.0,19.8804,19.8999,19.8804,19.8869,23700.0
2006-03-09 15:30:00,30.64,30.65,30.63,30.65,17000.0,19.8869,19.8934,19.8804,19.8934,17000.0
2006-03-09 15:35:00,30.64,30.67,30.64,30.67,22200.0,19.8869,19.9064,19.8869,19.9064,22200.0
2006-03-09 15:40:00,30.66,30.67,30.62,30.64,49900.0,19.8999,19.9064,19.8739,19.8869,49900.0
2006-03-09 15:45:00,30.63,30.67,30.61,30.66,47800.0,19.8804,19.9064,19.8675,19.8999,47800.0
2006-03-09 15:50:00,30.66,30.67,30.6,30.61,20500.0,19.8999,19.9064,19.861,19.8675,20500.0
2006-03-09 15:55:00,30.61,30.63,30.6,30.6,32000.0,19.8675,19.8804,19.861,19.861,32000.0
2006-03-10 09:30:00,30.85,30.86,30.63,30.63,53500.0,20.0232,20.0297,19.8804,19.8804,53500.0
2006-03-10 09:35:00,30.63,30.76,30.63,30.75,9800.0,19.8804,19.9648,19.8804,19.9583,9800.0
2006-03-10 09:40:00,30.75,30.75,30.57,30.65,13600.0,19.9583,19.9583,19.8415,19.8934,13600.0
2006-03-10 09:45:00,30.61,30.65,30.5,30.65,20300.0,19.8675,19.8934,19.7961,19.8934,20300.0
2006-03-10 09:50:00,30.65,30.65,30.52,30.55,26400.0,19.8934,19.8934,19.809,19.8285,26400.0
2006-03-10 09:55:00,30.55,30.58,30.54,30.58,12800.0,19.8285,19.848,19.822,19.848,12800.0
2006-03-10 10:00:00,30.58,30.61,30.55,30.58,30800.0,19.848,19.8675,19.8285,19.848,30800.0
2006-03-10 10:05:00,30.57,30.59,30.56,30.59,15100.0,19.8415,19.8545,19.835,19.8545,15100.0
2006-03-10 10:10:00,30.59,30.63,30.54,30.54,26900.0,19.8545,19.8804,19.822,19.822,26900.0
2006-03-10 10:15:00,30.55,30.58,30.5,30.58,24200.0,19.8285,19.848,19.7961,19.848,24200.0
2006-03-10 10:20:00,30.58,30.63,30.58,30.63,13800.0,19.848,19.8804,19.848,19.8804,13800.0
2006-03-10 10:25:00,30.64,30.67,30.63,30.65,14300.0,19.8869,19.9064,19.8804,19.8934,14300.0
2006-03-10 10:30:00,30.65,30.65,30.54,30.56,24900.0,19.8934,19.8934,19.822,19.835,24900.0
2006-03-10 10:35:00,30.57,30.62,30.55,30.6,17300.0,19.8415,19.8739,19.8285,19.861,17300.0
2006-03-10 10:40:00,30.61,30.64,30.6,30.64,16700.0,19.8675,19.8869,19.861,19.8869,16700.0
2006-03-10 10:45:00,30.63,30.64,30.6,30.6,6600.0,19.8804,19.8869,19.861,19.861,6600.0
2006-03-10 10:50:00,30.59,30.59,30.58,30.58,11200.0,19.8545,19.8545,19.848,19.848,11200.0
2006-03-10 10:55:00,30.58,30.6,30.58,30.59,17700.0,19.848,19.861,19.848,19.8545,17700.0
2006-03-10 11:00:00,30.59,30.6,30.58,30.59,18800.0,19.8545,19.861,19.848,19.8545,18800.0
2006-03-10 11:05:00,30.59,30.59,30.56,30.58,19300.0,19.8545,19.8545,19.835,19.848,19300.0
2006-03-10 11:10:00,30.59,30.59,30.55,30.56,20300.0,19.8545,19.8545,19.8285,19.835,20300.0
2006-03-10 11:15:00,30.56,30.57,30.55,30.56,13100.0,19.835,19.8415,19.8285,19.835,13100.0
2006-03-10 11:20:00,30.56,30.57,30.54,30.56,19600.0,19.835,19.8415,19.822,19.835,19600.0
2006-03-10 11:25:00,30.56,30.59,30.55,30.58,13800.0,19.835,19.8545,19.8285,19.848,13800.0
2006-03-10 11:30:00,30.59,30.59,30.54,30.55,19700.0,19.8545,19.8545,19.822,19.8285,19700.0
2006-03-10 11:35:00,30.56,30.56,30.53,30.55,32300.0,19.835,19.835,19.8155,19.8285,32300.0
2006-03-10 11:40:00,30.55,30.55,30.53,30.54,11300.0,19.8285,19.8285,19.8155,19.822,11300.0
2006-03-10 11:45:00,30.55,30.6,30.55,30.59,36300.0,19.8285,19.861,19.8285,19.8545,36300.0
2006-03-10 11:50:00,30.59,30.62,30.58,30.62,16600.0,19.8545,19.8739,19.848,19.8739,16600.0
2006-03-10 11:55:00,30.62,30.62,30.61,30.62,7900.0,19.8739,19.8739,19.8675,19.8739,7900.0
2006-03-10 12:00:00,30.62,30.66,30.62,30.66,16900.0,19.8739,19.8999,19.8739,19.8999,16900.0
2006-03-10 12:05:00,30.66,30.66,30.59,30.6,24400.0,19.8999,19.8999,19.8545,19.861,24400.0
2006-03-10 12:10:00,30.59,30.59,30.51,30.52,29600.0,19.8545,19.8545,19.8025,19.809,29600.0
2006-03-10 12:15:00,30.5,30.5,30.48,30.5,18300.0,19.7961,19.7961,19.7831,19.7961,18300.0
2006-03-10 12:20:00,30.49,30.5,30.49,30.5,19300.0,19.7896,19.7961,19.7896,19.7961,19300.0
2006-03-10 12:25:00,30.5,30.5,30.48,30.5,17300.0,19.7961,19.7961,19.7831,19.7961,17300.0
2006-03-10 12:30:00,30.5,30.51,30.49,30.5,13000.0,19.7961,19.8025,19.7896,19.7961,13000.0
2006-03-10 12:35:00,30.5,30.51,30.49,30.49,27200.0,19.7961,19.8025,19.7896,19.7896,27200.0
2006-03-10 12:40:00,30.5,30.52,30.49,30.49,19300.0,19.7961,19.809,19.7896,19.7896,19300.0
2006-03-10 12:45:00,30.51,30.51,30.47,30.49,122700.0,19.8025,19.8025,19.7766,19.7896,122700.0
2006-03-10 12:50:00,30.49,30.5,30.46,30.48,84200.0,19.7896,19.7961,19.7701,19.7831,84200.0
2006-03-10 12:55:00,30.48,30.5,30.47,30.49,11300.0,19.7831,19.7961,19.7766,19.7896,11300.0
2006-03-10 13:00:00,30.48,30.52,30.48,30.52,236900.0,19.7831,19.809,19.7831,19.809,236900.0
2006-03-10 13:05:00,30.51,30.54,30.51,30.53,13800.0,19.8025,19.822,19.8025,19.8155,13800.0
2006-03-10 13:10:00,30.53,30.54,30.49,30.52,22300.0,19.8155,19.822,19.7896,19.809,22300.0
2006-03-10 13:15:00,30.5,30.5,30.48,30.48,9800.0,19.7961,19.7961,19.7831,19.7831,9800.0
2006-03-10 13:20:00,30.49,30.51,30.48,30.51,6400.0,19.7896,19.8025,19.7831,19.8025,6400.0
2006-03-10 13:25:00,30.5,30.52,30.49,30.5,8400.0,19.7961,19.809,19.7896,19.7961,8400.0
2006-03-10 13:30:00,30.5,30.51,30.45,30.5,10100.0,19.7961,19.8025,19.7636,19.7961,10100.0
2006-03-10 13:35:00,30.51,30.52,30.49,30.5,14100.0,19.8025,19.809,19.7896,19.7961,14100.0
2006-03-10 13:40:00,30.5,30.52,30.49,30.5,22700.0,19.7961,19.809,19.7896,19.7961,22700.0
2006-03-10 13:45:00,30.5,30.56,30.49,30.56,20800.0,19.7961,19.835,19.7896,19.835,20800.0
2006-03-10 13:50:00,30.56,30.56,30.49,30.5,20600.0,19.835,19.835,19.7896,19.7961,20600.0
2006-03-10 13:55:00,30.5,30.51,30.5,30.5,6300.0,19.7961,19.8025,19.7961,19.7961,6300.0
2006-03-10 14:00:00,30.5,30.51,30.49,30.5,9600.0,19.7961,19.8025,19.7896,19.7961,9600.0
2006-03-10 14:05:00,30.5,30.51,30.49,30.5,23100.0,19.7961,19.8025,19.7896,19.7961,23100.0
2006-03-10 14:10:00,30.5,30.52,30.5,30.5,19200.0,19.7961,19.809,19.7961,19.7961,19200.0
2006-03-10 14:15:00,30.51,30.51,30.49,30.51,23800.0,19.8025,19.8025,19.7896,19.8025,23800.0
2006-03-10 14:20:00,30.5,30.51,30.49,30.49,12400.0,19.7961,19.8025,19.7896,19.7896,12400.0
2006-03-10 14:25:00,30.51,30.51,30.49,30.49,11700.0,19.8025,19.8025,19.7896,19.7896,11700.0
2006-03-10 14:30:00,30.48,30.5,30.45,30.5,16900.0,19.7831,19.7961,19.7636,19.7961,16900.0
2006-03-10 14:35:00,30.5,30.52,30.49,30.49,60100.0,19.7961,19.809,19.7896,19.7896,60100.0
2006-03-10 14:40:00,30.5,30.51,30.46,30.5,78600.0,19.7961,19.8025,19.7701,19.7961,78600.0
2006-03-10 14:45:00,30.49,30.52,30.45,30.45,82500.0,19.7896,19.809,19.7636,19.7636,82500.0
2006-03-10 14:50:00,30.45,30.47,30.39,30.43,55500.0,19.7636,19.7766,19.7247,19.7506,55500.0
2006-03-10 14:55:00,30.43,30.44,30.39,30.42,169700.0,19.7506,19.7571,19.7247,19.7441,169700.0
2006-03-10 15:00:00,30.42,30.49,30.4,30.49,18900.0,19.7441,19.7896,19.7312,19.7896,18900.0
2006-03-10 15:05:00,30.48,30.49,30.41,30.48,31100.0,19.7831,19.7896,19.7376,19.7831,31100.0
2006-03-10 15:10:00,30.48,30.49,30.45,30.48,23400.0,19.7831,19.7896,19.7636,19.7831,23400.0
2006-03-10 15:15:00,30.48,30.5,30.47,30.49,47000.0,19.7831,19.7961,19.7766,19.7896,47000.0
2006-03-10 15:20:00,30.49,30.5,30.48,30.5,42400.0,19.7896,19.7961,19.7831,19.7961,42400.0
2006-03-10 15:25:00,30.49,30.5,30.48,30.49,26200.0,19.7896,19.7961,19.7831,19.7896,26200.0
2006-03-10 15:30:00,30.5,30.66,30.48,30.57,83200.0,19.7961,19.8999,19.7831,19.8415,83200.0
2006-03-10 15:35:00,30.56,30.65,30.53,30.55,94000.0,19.835,19.8934,19.8155,19.8285,94000.0
2006-03-10 15:40:00,30.55,30.55,30.47,30.47,49700.0,19.8285,19.8285,19.7766,19.7766,49700.0
2006-03-10 15:45:00,30.47,30.48,30.43,30.43,51600.0,19.7766,19.7831,19.7506,19.7506,51600.0
2006-03-10 15:50:00,30.44,30.46,30.4,30.43,129500.0,19.7571,19.7701,19.7312,19.7506,129500.0
2006-03-10 15:55:00,30.44,30.52,30.4,30.45,150300.0,19.7571,19.809,19.7312,19.7636,150300.0
2006-03-13 09:30:00,30.45,30.5,30.42,30.43,38100.0,19.7636,19.7961,19.7441,19.7506,38100.0
2006-03-13 09:35:00,30.43,30.44,30.37,30.37,27500.0,19.7506,19.7571,19.7117,19.7117,27500.0
2006-03-13 09:40:00,30.38,30.45,30.37,30.45,12100.0,19.7182,19.7636,19.7117,19.7636,12100.0
2006-03-13 09:45:00,30.45,30.47,30.39,30.43,28400.0,19.7636,19.7766,19.7247,19.7506,28400.0
2006-03-13 09:50:00,30.44,30.45,30.36,30.45,19600.0,19.7571,19.7636,19.7052,19.7636,19600.0
2006-03-13 09:55:00,30.44,30.47,30.38,30.42,23800.0,19.7571,19.7766,19.7182,19.7441,23800.0
2006-03-13 10:00:00,30.42,30.47,30.39,30.4,24000.0,19.7441,19.7766,19.7247,19.7312,24000.0
2006-03-13 10:05:00,30.4,30.44,30.4,30.42,24700.0,19.7312,19.7571,19.7312,19.7441,24700.0
2006-03-13 10:10:00,30.42,30.42,30.37,30.4,16500.0,19.7441,19.7441,19.7117,19.7312,16500.0
2006-03-13 10:15:00,30.4,30.4,30.35,30.38,24900.0,19.7312,19.7312,19.6987,19.7182,24900.0
2006-03-13 10:20:00,30.38,30.4,30.35,30.35,49300.0,19.7182,19.7312,19.6987,19.6987,49300.0
2006-03-13 10:25:00,30.34,30.35,30.31,30.35,41800.0,19.6922,19.6987,19.6727,19.6987,41800.0
2006-03-13 10:30:00,30.35,30.44,30.35,30.44,20500.0,19.6987,19.7571,19.6987,19.7571,20500.0
2006-03-13 10:35:00,30.43,30.44,30.37,30.37,42300.0,19.7506,19.7571,19.7117,19.7117,42300.0
2006-03-13 10:40:00,30.37,30.38,30.36,30.38,10100.0,19.7117,19.7182,19.7052,19.7182,10100.0
2006-03-13 10:45:00,30.38,30.4,30.36,30.36,23700.0,19.7182,19.7312,19.7052,19.7052,23700.0
2006-03-13 10:50:00,30.36,30.39,30.34,30.38,26800.0,19.7052,19.7247,19.6922,19.7182,26800.0
2006-03-13 10:55:00,30.38,30.4,30.35,30.4,9400.0,19.7182,19.7312,19.6987,19.7312,9400.0
2006-03-13 11:00:00,30.39,30.42,30.37,30.39,90100.0,19.7247,19.7441,19.7117,19.7247,90100.0
2006-03-13 11:05:00,30.4,30.4,30.3,30.34,63400.0,19.7312,19.7312,19.6662,19.6922,63400.0
2006-03-13 11:10:00,30.34,30.35,30.3,30.35,27300.0,19.6922,19.6987,19.6662,19.6987,27300.0
2006-03-13 11:15:00,30.34,30.35,30.25,30.26,65200.0,19.6922,19.6987,19.6338,19.6403,65200.0
2006-03-13 11:20:00,30.26,30.3,30.26,30.27,33200.0,19.6403,19.6662,19.6403,19.6468,33200.0
2006-03-13 11:25:00,30.27,30.3,30.25,30.3,24200.0,19.6468,19.6662,19.6338,19.6662,24200.0
2006-03-13 11:30:00,30.3,30.39,30.28,30.37,38500.0,19.6662,19.7247,19.6533,19.7117,38500.0
2006-03-13 11:35:00,30.36,30.38,30.36,30.36,12600.0,19.7052,19.7182,19.7052,19.7052,12600.0
2006-03-13 11:40:00,30.37,30.38,30.36,30.38,4300.0,19.7117,19.7182,19.7052,19.7182,4300.0
2006-03-13 11:45:00,30.38,30.39,30.36,30.37,10800.0,19.7182,19.7247,19.7052,19.7117,10800.0
2006-03-13 11:50:00,30.37,30.38,30.34,30.35,262500.0,19.7117,19.7182,19.6922,19.6987,262500.0
2006-03-13 11:55:00,30.35,30.37,30.32,30.33,12100.0,19.6987,19.7117,19.6792,19.6857,12100.0
2006-03-13 12:00:00,30.34,30.37,30.3,30.33,170400.0,19.6922,19.7117,19.6662,19.6857,170400.0
2006-03-13 12:05:00,30.33,30.38,30.33,30.37,25000.0,19.6857,19.7182,19.6857,19.7117,25000.0
2006-03-13 12:10:00,30.38,30.39,30.33,30.39,9300.0,19.7182,19.7247,19.6857,19.7247,9300.0
2006-03-13 12:15:00,30.37,30.4,30.37,30.4,18800.0,19.7117,19.7312,19.7117,19.7312,18800.0
2006-03-13 12:20:00,30.39,30.4,30.35,30.36,15500.0,19.7247,19.7312,19.6987,19.7052,15500.0
2006-03-13 12:25:00,30.35,30.37,30.33,30.35,7000.0,19.6987,19.7117,19.6857,19.6987,7000.0
2006-03-13 12:30:00,30.34,30.35,30.32,30.33,16200.0,19.6922,19.6987,19.6792,19.6857,16200.0
2006-03-13 12:35:00,30.33,30.37,30.33,30.35,9300.0,19.6857,19.7117,19.6857,19.6987,9300.0
2006-03-13 12:40:00,30.34,30.38,30.33,30.36,9900.0,19.6922,19.7182,19.6857,19.7052,9900.0
2006-03-13 12:45:00,30.37,30.4,30.37,30.38,6900.0,19.7117,19.7312,19.7117,19.7182,6900.0
2006-03-13 12:50:00,30.38,30.39,30.35,30.35,13900.0,19.7182,19.7247,19.6987,19.6987,13900.0
2006-03-13 12:55:00,30.36,30.38,30.34,30.38,12800.0,19.7052,19.7182,19.6922,19.7182,12800.0
2006-03-13 13:00:00,30.36,30.39,30.33,30.37,16600.0,19.7052,19.7247,19.6857,19.7117,16600.0
2006-03-13 13:05:00,30.37,30.37,30.33,30.36,18800.0,19.7117,19.7117,19.6857,19.7052,18800.0
2006-03-13 13:10:00,30.36,30.36,30.32,30.33,18400.0,19.7052,19.7052,19.6792,19.6857,18400.0
2006-03-13 13:15:00,30.34,30.35,30.26,30.33,28200.0,19.6922,19.6987,19.6403,19.6857,28200.0
2006-03-13 13:20:00,30.34,30.34,30.31,30.31,11000.0,19.6922,19.6922,19.6727,19.6727,11000.0
2006-03-13 13:25:00,30.31,30.31,30.2,30.24,87300.0,19.6727,19.6727,19.6013,19.6273,87300.0
2006-03-13 13:30:00,30.24,30.35,30.24,30.35,16900.0,19.6273,19.6987,19.6273,19.6987,16900.0
2006-03-13 13:35:00,30.35,30.4,30.34,30.36,43100.0,19.6987,19.7312,19.6922,19.7052,43100.0
2006-03-13 13:40:00,30.33,30.36,30.3,30.34,10100.0,19.6857,19.7052,19.6662,19.6922,10100.0
2006-03-13 13:45:00,30.34,30.36,30.3,30.32,21600.0,19.6922,19.7052,19.6662,19.6792,21600.0
2006-03-13 13:50:00,30.32,30.39,30.32,30.39,35300.0,19.6792,19.7247,19.6792,19.7247,35300.0
2006-03-13 13:55:00,30.39,30.4,30.35,30.36,28600.0,19.7247,19.7312,19.6987,19.7052,28600.0
2006-03-13 14:00:00,30.37,30.39,30.36,30.36,30700.0,19.7117,19.7247,19.7052,19.7052,30700.0
2006-03-13 14:05:00,30.36,30.39,30.33,30.35,32900.0,19.7052,19.7247,19.6857,19.6987,32900.0
2006-03-13 14:10:00,30.34,30.39,30.34,30.37,23300.0,19.6922,19.7247,19.6922,19.7117,23300.0
2006-03-13 14:15:00,30.37,30.37,30.36,30.37,15100.0,19.7117,19.7117,19.7052,19.7117,15100.0
2006-03-13 14:20:00,30.39,30.39,30.35,30.36,33600.0,19.7247,19.7247,19.6987,19.7052,33600.0
2006-03-13 14:25:00,30.36,30.37,30.35,30.36,7400.0,19.7052,19.7117,19.6987,19.7052,7400.0
2006-03-13 14:30:00,30.37,30.39,30.34,30.36,23900.0,19.7117,19.7247,19.6922,19.7052,23900.0
2006-03-13 14:35:00,30.36,30.37,30.34,30.36,10500.0,19.7052,19.7117,19.6922,19.7052,10500.0
2006-03-13 14:40:00,30.36,30.36,30.34,30.34,7000.0,19.7052,19.7052,19.6922,19.6922,7000.0
2006-03-13 14:45:00,30.34,30.35,30.31,30.31,13500.0,19.6922,19.6987,19.6727,19.6727,13500.0
2006-03-13 14:50:00,30.31,30.31,30.28,30.31,22900.0,19.6727,19.6727,19.6533,19.6727,22900.0
2006-03-13 14:55:00,30.31,30.31,30.27,30.29,16400.0,19.6727,19.6727,19.6468,19.6598,16400.0
2006-03-13 15:00:00,30.28,30.34,30.28,30.34,9200.0,19.6533,19.6922,19.6533,19.6922,9200.0
2006-03-13 15:05:00,30.34,30.35,30.32,30.33,13700.0,19.6922,19.6987,19.6792,19.6857,13700.0
2006-03-13 15:10:00,30.33,30.36,30.29,30.33,16700.0,19.6857,19.7052,19.6598,19.6857,16700.0
2006-03-13 15:15:00,30.34,30.34,30.32,30.33,13400.0,19.6922,19.6922,19.6792,19.6857,13400.0
2006-03-13 15:20:00,30.34,30.34,30.28,30.28,43000.0,19.6922,19.6922,19.6533,19.6533,43000.0
2006-03-13 15:25:00,30.28,30.28,30.25,30.28,26400.0,19.6533,19.6533,19.6338,19.6533,26400.0
2006-03-13 15:30:00,30.26,30.29,30.26,30.28,22800.0,19.6403,19.6598,19.6403,19.6533,22800.0
2006-03-13 15:35:00,30.28,30.33,30.28,30.33,23400.0,19.6533,19.6857,19.6533,19.6857,23400.0
2006-03-13 15:40:00,30.33,30.34,30.31,30.32,18800.0,19.6857,19.6922,19.6727,19.6792,18800.0
2006-03-13 15:45:00,30.32,30.33,30.25,30.25,43500.0,19.6792,19.6857,19.6338,19.6338,43500.0
2006-03-13 15:50:00,30.25,30.29,30.24,30.29,51200.0,19.6338,19.6598,19.6273,19.6598,51200.0
2006-03-13 15:55:00,30.29,30.31,30.26,30.26,34700.0,19.6598,19.6727,19.6403,19.6403,34700.0
2006-03-14 09:30:00,30.2,30.23,30.2,30.22,40000.0,19.6013,19.6208,19.6013,19.6143,40000.0
2006-03-14 09:35:00,30.22,30.25,30.2,30.23,11900.0,19.6143,19.6338,19.6013,19.6208,11900.0
2006-03-14 09:40:00,30.23,30.28,30.22,30.27,10700.0,19.6208,19.6533,19.6143,19.6468,10700.0
2006-03-14 09:45:00,30.27,30.3,30.2,30.23,23100.0,19.6468,19.6662,19.6013,19.6208,23100.0
2006-03-14 09:50:00,30.25,30.28,30.22,30.27,17000.0,19.6338,19.6533,19.6143,19.6468,17000.0
2006-03-14 09:55:00,30.26,30.26,30.21,30.25,14300.0,19.6403,19.6403,19.6078,19.6338,14300.0
2006-03-14 10:00:00,30.26,30.27,30.24,30.25,15800.0,19.6403,19.6468,19.6273,19.6338,15800.0
2006-03-14 10:05:00,30.25,30.26,30.21,30.22,37400.0,19.6338,19.6403,19.6078,19.6143,37400.0
2006-03-14 10:10:00,30.22,30.25,30.22,30.24,10100.0,19.6143,19.6338,19.6143,19.6273,10100.0
2006-03-14 10:15:00,30.24,30.28,30.22,30.26,67000.0,19.6273,19.6533,19.6143,19.6403,67000.0
2006-03-14 10:20:00,30.25,30.27,30.22,30.22,16400.0,19.6338,19.6468,19.6143,19.6143,16400.0
2006-03-14 10:25:00,30.21,30.28,30.21,30.28,13000.0,19.6078,19.6533,19.6078,19.6533,13000.0
2006-03-14 10:30:00,30.28,30.28,30.23,30.24,46800.0,19.6533,19.6533,19.6208,19.6273,46800.0
2006-03-14 10:35:00,30.23,30.3,30.23,30.25,12800.0,19.6208,19.6662,19.6208,19.6338,12800.0
2006-03-14 10:40:00,30.25,30.27,30.22,30.26,16000.0,19.6338,19.6468,19.6143,19.6403,16000.0
2006-03-14 10:45:00,30.26,30.27,30.23,30.24,14700.0,19.6403,19.6468,19.6208,19.6273,14700.0
2006-03-14 10:50:00,30.23,30.28,30.23,30.28,9700.0,19.6208,19.6533,19.6208,19.6533,9700.0
2006-03-14 10:55:00,30.28,30.29,30.25,30.25,18800.0,19.6533,19.6598,19.6338,19.6338,18800.0
2006-03-14 11:00:00,30.24,30.26,30.23,30.24,22100.0,19.6273,19.6403,19.6208,19.6273,22100.0
2006-03-14 11:05:00,30.23,30.25,30.21,30.25,13000.0,19.6208,19.6338,19.6078,19.6338,13000.0
2006-03-14 11:10:00,30.25,30.25,30.23,30.24,13300.0,19.6338,19.6338,19.6208,19.6273,13300.0
2006-03-14 11:15:00,30.25,30.25,30.24,30.25,23100.0,19.6338,19.6338,19.6273,19.6338,23100.0
2006-03-14 11:20:00,30.25,30.25,30.23,30.25,7300.0,19.6338,19.6338,19.6208,19.6338,7300.0
2006-03-14 11:25:00,30.25,30.25,30.21,30.24,8700.0,19.6338,19.6338,19.6078,19.6273,8700.0
2006-03-14 11:30:00,30.23,30.26,30.23,30.24,17500.0,19.6208,19.6403,19.6208,19.6273,17500.0
2006-03-14 11:35:00,30.24,30.26,30.23,30.25,32600.0,19.6273,19.6403,19.6208,19.6338,32600.0
2006-03-14 11:40:00,30.26,30.27,30.23,30.25,39400.0,19.6403,19.6468,19.6208,19.6338,39400.0
2006-03-14 11:45:00,30.25,30.28,30.23,30.28,62400.0,19.6338,19.6533,19.6208,19.6533,62400.0
2006-03-14 11:50:00,30.28,30.28,30.23,30.24,60300.0,19.6533,19.6533,19.6208,19.6273,60300.0
2006-03-14 11:55:00,30.25,30.25,30.21,30.23,22300.0,19.6338,19.6338,19.6078,19.6208,22300.0
2006-03-14 12:00:00,30.22,30.23,30.21,30.21,17600.0,19.6143,19.6208,19.6078,19.6078,17600.0
2006-03-14 12:05:00,30.21,30.22,30.21,30.22,18400.0,19.6078,19.6143,19.6078,19.6143,18400.0
2006-03-14 12:10:00,30.23,30.25,30.23,30.25,6800.0,19.6208,19.6338,19.6208,19.6338,6800.0
2006-03-14 12:15:00,30.24,30.25,30.23,30.24,16200.0,19.6273,19.6338,19.6208,19.6273,16200.0
2006-03-14 12:20:00,30.24,30.25,30.23,30.24,16800.0,19.6273,19.6338,19.6208,19.6273,16800.0
2006-03-14 12:25:00,30.25,30.25,30.24,30.24,38700.0,19.6338,19.6338,19.6273,19.6273,38700.0
2006-03-14 12:30:00,30.25,30.25,30.2,30.24,31200.0,19.6338,19.6338,19.6013,19.6273,31200.0
2006-03-14 12:35:00,30.24,30.24,30.22,30.23,5200.0,19.6273,19.6273,19.6143,19.6208,5200.0
2006-03-14 12:40:00,30.24,30.25,30.23,30.23,7500.0,19.6273,19.6338,19.6208,19.6208,7500.0
2006-03-14 12:45:00,30.24,30.25,30.23,30.23,5700.0,19.6273,19.6338,19.6208,19.6208,5700.0
2006-03-14 12:50:00,30.25,30.25,30.23,30.24,14700.0,19.6338,19.6338,19.6208,19.6273,14700.0
2006-03-14 12:55:00,30.24,30.25,30.13,30.17,71600.0,19.6273,19.6338,19.5559,19.5819,71600.0
2006-03-14 13:00:00,30.17,30.2,30.15,30.18,43300.0,19.5819,19.6013,19.5689,19.5884,43300.0
2006-03-14 13:05:00,30.18,30.19,30.15,30.17,19300.0,19.5884,19.5949,19.5689,19.5819,19300.0
2006-03-14 13:10:00,30.17,30.2,30.15,30.19,49900.0,19.5819,19.6013,19.5689,19.5949,49900.0
2006-03-14 13:15:00,30.18,30.2,30.17,30.2,66100.0,19.5884,19.6013,19.5819,19.6013,66100.0
2006-03-14 13:20:00,30.21,30.23,30.2,30.2,14200.0,19.6078,19.6208,19.6013,19.6013,14200.0
2006-03-14 13:25:00,30.2,30.2,30.18,30.18,26700.0,19.6013,19.6013,19.5884,19.5884,26700.0
2006-03-14 13:30:00,30.19,30.2,30.18,30.18,24100.0,19.5949,19.6013,19.5884,19.5884,24100.0
2006-03-14 13:35:00,30.17,30.2,30.15,30.2,39800.0,19.5819,19.6013,19.5689,19.6013,39800.0
2006-03-14 13:40:00,30.2,30.23,30.19,30.19,67300.0,19.6013,19.6208,19.5949,19.5949,67300.0
2006-03-14 13:45:00,30.19,30.2,30.18,30.19,29600.0,19.5949,19.6013,19.5884,19.5949,29600.0
2006-03-14 13:50:00,30.2,30.2,30.19,30.2,22100.0,19.6013,19.6013,19.5949,19.6013,22100.0
2006-03-14 13:55:00,30.2,30.27,30.2,30.26,50000.0,19.6013,19.6468,19.6013,19.6403,50000.0
2006-03-14 14:00:00,30.26,30.26,30.2,30.23,68600.0,19.6403,19.6403,19.6013,19.6208,68600.0
2006-03-14 14:05:00,30.24,30.25,30.23,30.24,102400.0,19.6273,19.6338,19.6208,19.6273,102400.0
2006-03-14 14:10:00,30.23,30.25,30.22,30.24,13600.0,19.6208,19.6338,19.6143,19.6273,13600.0
2006-03-14 14:15:00,30.25,30.26,30.23,30.24,128000.0,19.6338,19.6403,19.6208,19.6273,128000.0
2006-03-14 14:20:00,30.24,30.27,30.24,30.25,123500.0,19.6273,19.6468,19.6273,19.6338,123500.0
2006-03-14 14:25:00,30.25,30.25,30.22,30.25,32400.0,19.6338,19.6338,19.6143,19.6338,32400.0
2006-03-14 14:30:00,30.25,30.25,30.22,30.22,23500.0,19.6338,19.6338,19.6143,19.6143,23500.0
2006-03-14 14:35:00,30.22,30.24,30.21,30.23,28900.0,19.6143,19.6273,19.6078,19.6208,28900.0
2006-03-14 14:40:00,30.23,30.25,30.23,30.24,27000.0,19.6208,19.6338,19.6208,19.6273,27000.0
2006-03-14 14:45:00,30.24,30.25,30.23,30.25,19100.0,19.6273,19.6338,19.6208,19.6338,19100.0
2006-03-14 14:50:00,30.25,30.25,30.23,30.24,30900.0,19.6338,19.6338,19.6208,19.6273,30900.0
2006-03-14 14:55:00,30.24,30.25,30.23,30.24,18800.0,19.6273,19.6338,19.6208,19.6273,18800.0
2006-03-14 15:00:00,30.25,30.25,30.23,30.23,23900.0,19.6338,19.6338,19.6208,19.6208,23900.0
2006-03-14 15:05:00,30.23,30.25,30.23,30.24,22500.0,19.6208,19.6338,19.6208,19.6273,22500.0
2006-03-14 15:10:00,30.23,30.25,30.23,30.25,15200.0,19.6208,19.6338,19.6208,19.6338,15200.0
2006-03-14 15:15:00,30.24,30.25,30.23,30.24,26700.0,19.6273,19.6338,19.6208,19.6273,26700.0
2006-03-14 15:20:00,30.24,30.25,30.24,30.24,23400.0,19.6273,19.6338,19.6273,19.6273,23400.0
2006-03-14 15:25:00,30.25,30.25,30.19,30.19,71100.0,19.6338,19.6338,19.5949,19.5949,71100.0
2006-03-14 15:30:00,30.19,30.23,30.18,30.23,95200.0,19.5949,19.6208,19.5884,19.6208,95200.0
2006-03-14 15:35:00,30.22,30.23,30.19,30.22,50000.0,19.6143,19.6208,19.5949,19.6143,50000.0
2006-03-14 15:40:00,30.22,30.23,30.2,30.22,36500.0,19.6143,19.6208,19.6013,19.6143,36500.0
2006-03-14 15:45:00,30.23,30.23,30.2,30.21,41800.0,19.6208,19.6208,19.6013,19.6078,41800.0
2006-03-14 15:50:00,30.21,30.23,30.21,30.23,63000.0,19.6078,19.6208,19.6078,19.6208,63000.0
2006-03-14 15:55:00,30.22,30.25,30.22,30.24,49000.0,19.6143,19.6338,19.6143,19.6273,49000.0
2006-03-15 09:30:00,30.12,30.14,30.1,30.12,123100.0,19.5494,19.5624,19.5364,19.5494,123100.0
2006-03-15 09:35:00,30.12,30.15,29.91,30.02,69800.0,19.5494,19.5689,19.4131,19.4845,69800.0
2006-03-15 09:40:00,30.03,30.03,29.77,29.88,91200.0,19.491,19.491,19.3222,19.3936,91200.0
2006-03-15 09:45:00,29.88,29.92,29.71,29.9,90000.0,19.3936,19.4196,19.2833,19.4066,90000.0
2006-03-15 09:50:00,29.9,30.02,29.84,30.0,66400.0,19.4066,19.4845,19.3677,19.4715,66400.0
2006-03-15 09:55:00,29.99,30.04,29.95,30.0,62900.0,19.465,19.4975,19.4391,19.4715,62900.0
2006-03-15 10:00:00,30.0,30.05,29.92,30.0,53900.0,19.4715,19.504,19.4196,19.4715,53900.0
2006-03-15 10:05:00,30.04,30.05,29.93,30.0,35900.0,19.4975,19.504,19.4261,19.4715,35900.0
2006-03-15 10:10:00,30.0,30.0,29.91,29.96,54200.0,19.4715,19.4715,19.4131,19.4456,54200.0
2006-03-15 10:15:00,29.97,30.0,29.96,30.0,31600.0,19.4521,19.4715,19.4456,19.4715,31600.0
2006-03-15 10:20:00,30.0,30.01,29.95,29.98,168700.0,19.4715,19.478,19.4391,19.4586,168700.0
2006-03-15 10:25:00,30.0,30.01,29.97,30.0,36500.0,19.4715,19.478,19.4521,19.4715,36500.0
2006-03-15 10:30:00,30.0,30.01,29.98,29.99,28700.0,19.4715,19.478,19.4586,19.465,28700.0
2006-03-15 10:35:00,29.99,30.01,29.98,30.0,83900.0,19.465,19.478,19.4586,19.4715,83900.0
2006-03-15 10:40:00,30.0,30.02,29.98,30.01,134200.0,19.4715,19.4845,19.4586,19.478,134200.0
2006-03-15 10:45:00,30.02,30.02,29.92,29.95,30400.0,19.4845,19.4845,19.4196,19.4391,30400.0
2006-03-15 10:50:00,29.95,30.01,29.94,30.01,29700.0,19.4391,19.478,19.4326,19.478,29700.0
2006-03-15 10:55:00,30.01,30.01,29.97,29.97,20500.0,19.478,19.478,19.4521,19.4521,20500.0
2006-03-15 11:00:00,29.99,30.01,29.98,29.99,38200.0,19.465,19.478,19.4586,19.465,38200.0
2006-03-15 11:05:00,29.99,30.01,29.98,30.0,25500.0,19.465,19.478,19.4586,19.4715,25500.0
2006-03-15 11:10:00,30.0,30.01,29.99,30.0,27000.0,19.4715,19.478,19.465,19.4715,27000.0
2006-03-15 11:15:00,29.99,30.01,29.98,29.99,33600.0,19.465,19.478,19.4586,19.465,33600.0
2006-03-15 11:20:00,29.99,30.0,29.97,30.0,44000.0,19.465,19.4715,19.4521,19.4715,44000.0
2006-03-15 11:25:00,30.0,30.01,29.99,30.0,39500.0,19.4715,19.478,19.465,19.4715,39500.0
2006-03-15 11:30:00,30.0,30.01,29.99,30.0,19500.0,19.4715,19.478,19.465,19.4715,19500.0
2006-03-15 11:35:00,29.99,30.01,29.99,30.0,19300.0,19.465,19.478,19.465,19.4715,19300.0
2006-03-15 11:40:00,30.0,30.01,29.99,30.0,18600.0,19.4715,19.478,19.465,19.4715,18600.0
2006-03-15 11:45:00,29.99,30.0,29.97,30.0,23200.0,19.465,19.4715,19.4521,19.4715,23200.0
2006-03-15 11:50:00,30.0,30.0,29.98,29.98,14500.0,19.4715,19.4715,19.4586,19.4586,14500.0
2006-03-15 11:55:00,29.98,30.0,29.98,30.0,14300.0,19.4586,19.4715,19.4586,19.4715,14300.0
2006-03-15 12:00:00,29.99,30.0,29.98,29.99,8300.0,19.465,19.4715,19.4586,19.465,8300.0
2006-03-15 12:05:00,29.99,30.0,29.98,30.0,16600.0,19.465,19.4715,19.4586,19.4715,16600.0
2006-03-15 12:10:00,30.0,30.0,29.99,30.0,8000.0,19.4715,19.4715,19.465,19.4715,8000.0
2006-03-15 12:15:00,30.0,30.0,29.99,30.0,18000.0,19.4715,19.4715,19.465,19.4715,18000.0
2006-03-15 12:20:00,29.99,30.0,29.98,29.99,19400.0,19.465,19.4715,19.4586,19.465,19400.0
2006-03-15 12:25:00,30.0,30.0,29.98,30.0,24200.0,19.4715,19.4715,19.4586,19.4715,24200.0
2006-03-15 12:30:00,29.99,30.0,29.99,30.0,7100.0,19.465,19.4715,19.465,19.4715,7100.0
2006-03-15 12:35:00,29.99,30.0,29.99,30.0,13100.0,19.465,19.4715,19.465,19.4715,13100.0
2006-03-15 12:40:00,30.0,30.0,29.99,29.99,10500.0,19.4715,19.4715,19.465,19.465,10500.0
2006-03-15 12:45:00,29.99,30.0,29.99,29.99,51200.0,19.465,19.4715,19.465,19.465,51200.0
2006-03-15 12:50:00,29.99,30.0,29.98,29.99,18100.0,19.465,19.4715,19.4586,19.465,18100.0
2006-03-15 12:55:00,30.0,30.01,29.99,30.0,96100.0,19.4715,19.478,19.465,19.4715,96100.0
2006-03-15 13:00:00,30.01,30.07,29.99,30.03,103100.0,19.478,19.517,19.465,19.491,103100.0
2006-03-15 13:05:00,30.03,30.03,29.98,30.01,89000.0,19.491,19.491,19.4586,19.478,89000.0
2006-03-15 13:10:00,30.0,30.03,30.0,30.02,9200.0,19.4715,19.491,19.4715,19.4845,9200.0
2006-03-15 13:15:00,30.02,30.03,30.01,30.01,12100.0,19.4845,19.491,19.478,19.478,12100.0
2006-03-15 13:20:00,30.0,30.01,29.98,29.99,19100.0,19.4715,19.478,19.4586,19.465,19100.0
2006-03-15 13:25:00,30.0,30.01,29.99,30.0,6300.0,19.4715,19.478,19.465,19.4715,6300.0
2006-03-15 13:30:00,30.0,30.02,29.99,30.01,21200.0,19.4715,19.4845,19.465,19.478,21200.0
2006-03-15 13:35:00,30.01,30.03,29.98,29.98,16900.0,19.478,19.491,19.4586,19.4586,16900.0
2006-03-15 13:40:00,29.99,30.02,29.99,30.01,15800.0,19.465,19.4845,19.465,19.478,15800.0
2006-03-15 13:45:00,30.01,30.03,30.01,30.03,10000.0,19.478,19.491,19.478,19.491,10000.0
2006-03-15 13:50:00,30.03,30.03,30.01,30.02,10900.0,19.491,19.491,19.478,19.4845,10900.0
2006-03-15 13:55:00,30.02,30.02,29.99,30.0,24200.0,19.4845,19.4845,19.465,19.4715,24200.0
2006-03-15 14:00:00,30.01,30.06,30.01,30.05,16100.0,19.478,19.5105,19.478,19.504,16100.0
2006-03-15 14:05:00,30.06,30.08,30.06,30.08,15000.0,19.5105,19.5235,19.5105,19.5235,15000.0
2006-03-15 14:10:00,30.08,30.1,30.07,30.08,30500.0,19.5235,19.5364,19.517,19.5235,30500.0
2006-03-15 14:15:00,30.08,30.09,30.03,30.06,34600.0,19.5235,19.5299,19.491,19.5105,34600.0
2006-03-15 14:20:00,30.07,30.09,30.06,30.08,18200.0,19.517,19.5299,19.5105,19.5235,18200.0
2006-03-15 14:25:00,30.08,30.08,30.05,30.05,15900.0,19.5235,19.5235,19.504,19.504,15900.0
2006-03-15 14:30:00,30.05,30.09,30.05,30.09,10500.0,19.504,19.5299,19.504,19.5299,10500.0
2006-03-15 14:35:00,30.09,30.1,30.07,30.07,10200.0,19.5299,19.5364,19.517,19.517,10200.0
2006-03-15 14:40:00,30.08,30.12,30.07,30.12,21100.0,19.5235,19.5494,19.517,19.5494,21100.0
2006-03-15 14:45:00,30.12,30.12,30.1,30.1,17200.0,19.5494,19.5494,19.5364,19.5364,17200.0
2006-03-15 14:50:00,30.1,30.11,30.09,30.09,10100.0,19.5364,19.5429,19.5299,19.5299,10100.0
2006-03-15 14:55:00,30.1,30.11,30.09,30.09,11700.0,19.5364,19.5429,19.5299,19.5299,11700.0
2006-03-15 15:00:00,30.09,30.09,30.01,30.04,53200.0,19.5299,19.5299,19.478,19.4975,53200.0
2006-03-15 15:05:00,30.03,30.1,30.03,30.09,15500.0,19.491,19.5364,19.491,19.5299,15500.0
2006-03-15 15:10:00,30.09,30.11,30.08,30.1,17400.0,19.5299,19.5429,19.5235,19.5364,17400.0
2006-03-15 15:15:00,30.11,30.11,30.07,30.09,22300.0,19.5429,19.5429,19.517,19.5299,22300.0
2006-03-15 15:20:00,30.1,30.12,30.09,30.09,56000.0,19.5364,19.5494,19.5299,19.5299,56000.0
2006-03-15 15:25:00,30.09,30.12,30.08,30.08,25500.0,19.5299,19.5494,19.5235,19.5235,25500.0
2006-03-15 15:30:00,30.08,30.09,30.06,30.06,23400.0,19.5235,19.5299,19.5105,19.5105,23400.0
2006-03-15 15:35:00,30.06,30.1,30.06,30.1,40900.0,19.5105,19.5364,19.5105,19.5364,40900.0
2006-03-15 15:40:00,30.1,30.1,30.06,30.07,31500.0,19.5364,19.5364,19.5105,19.517,31500.0
2006-03-15 15:45:00,30.08,30.08,30.04,30.05,29200.0,19.5235,19.5235,19.4975,19.504,29200.0
2006-03-15 15:50:00,30.04,30.06,30.02,30.05,76500.0,19.4975,19.5105,19.4845,19.504,76500.0
2006-03-15 15:55:00,30.06,30.06,30.03,30.05,65800.0,19.5105,19.5105,19.491,19.504,65800.0
2006-03-16 09:30:00,30.05,30.18,30.05,30.06,48900.0,19.504,19.5884,19.504,19.5105,48900.0
2006-03-16 09:35:00,30.07,30.08,30.03,30.04,17400.0,19.517,19.5235,19.491,19.4975,17400.0
2006-03-16 09:40:00,30.04,30.08,29.96,29.98,18600.0,19.4975,19.5235,19.4456,19.4586,18600.0
2006-03-16 09:45:00,29.98,30.07,29.96,29.96,30700.0,19.4586,19.517,19.4456,19.4456,30700.0
2006-03-16 09:50:00,29.96,30.02,29.88,30.0,133300.0,19.4456,19.4845,19.3936,19.4715,133300.0
2006-03-16 09:55:00,30.01,30.02,29.99,30.0,20700.0,19.478,19.4845,19.465,19.4715,20700.0
2006-03-16 10:00:00,30.01,30.05,30.0,30.04,29500.0,19.478,19.504,19.4715,19.4975,29500.0
2006-03-16 10:05:00,30.05,30.1,30.04,30.09,24600.0,19.504,19.5364,19.4975,19.5299,24600.0
2006-03-16 10:10:00,30.1,30.19,30.09,30.19,41100.0,19.5364,19.5949,19.5299,19.5949,41100.0
2006-03-16 10:15:00,30.19,30.24,30.18,30.21,31900.0,19.5949,19.6273,19.5884,19.6078,31900.0
2006-03-16 10:20:00,30.23,30.25,30.17,30.18,21200.0,19.6208,19.6338,19.5819,19.5884,21200.0
2006-03-16 10:25:00,30.17,30.23,30.13,30.23,29300.0,19.5819,19.6208,19.5559,19.6208,29300.0
2006-03-16 10:30:00,30.22,30.26,30.11,30.14,59200.0,19.6143,19.6403,19.5429,19.5624,59200.0
2006-03-16 10:35:00,30.14,30.24,30.14,30.2,23800.0,19.5624,19.6273,19.5624,19.6013,23800.0
2006-03-16 10:40:00,30.2,30.2,30.15,30.15,8500.0,19.6013,19.6013,19.5689,19.5689,8500.0
2006-03-16 10:45:00,30.15,30.15,30.03,30.04,21400.0,19.5689,19.5689,19.491,19.4975,21400.0
2006-03-16 10:50:00,30.04,30.12,30.02,30.12,10300.0,19.4975,19.5494,19.4845,19.5494,10300.0
2006-03-16 10:55:00,30.12,30.12,30.05,30.06,13500.0,19.5494,19.5494,19.504,19.5105,13500.0
2006-03-16 11:00:00,30.06,30.1,30.05,30.08,23400.0,19.5105,19.5364,19.504,19.5235,23400.0
2006-03-16 11:05:00,30.1,30.13,30.07,30.13,18100.0,19.5364,19.5559,19.517,19.5559,18100.0
2006-03-16 11:10:00,30.13,30.15,30.11,30.13,34400.0,19.5559,19.5689,19.5429,19.5559,34400.0
2006-03-16 11:15:00,30.13,30.14,30.09,30.12,16900.0,19.5559,19.5624,19.5299,19.5494,16900.0
2006-03-16 11:20:00,30.12,30.13,30.09,30.13,48000.0,19.5494,19.5559,19.5299,19.5559,48000.0
2006-03-16 11:25:00,30.13,30.14,30.11,30.14,8300.0,19.5559,19.5624,19.5429,19.5624,8300.0
2006-03-16 11:30:00,30.14,30.15,30.11,30.11,14500.0,19.5624,19.5689,19.5429,19.5429,14500.0
2006-03-16 11:35:00,30.12,30.14,30.09,30.1,13700.0,19.5494,19.5624,19.5299,19.5364,13700.0
2006-03-16 11:40:00,30.1,30.13,30.09,30.1,11600.0,19.5364,19.5559,19.5299,19.5364,11600.0
2006-03-16 11:45:00,30.09,30.1,30.09,30.09,2200.0,19.5299,19.5364,19.5299,19.5299,2200.0
2006-03-16 11:50:00,30.09,30.09,30.02,30.06,16000.0,19.5299,19.5299,19.4845,19.5105,16000.0
2006-03-16 11:55:00,30.05,30.13,30.03,30.06,496800.0,19.504,19.5559,19.491,19.5105,496800.0
2006-03-16 12:00:00,30.05,30.07,30.03,30.04,14400.0,19.504,19.517,19.491,19.4975,14400.0
2006-03-16 12:05:00,30.05,30.07,30.03,30.06,59000.0,19.504,19.517,19.491,19.5105,59000.0
2006-03-16 12:10:00,30.05,30.05,30.02,30.03,13300.0,19.504,19.504,19.4845,19.491,13300.0
2006-03-16 12:15:00,30.02,30.05,30.01,30.04,11300.0,19.4845,19.504,19.478,19.4975,11300.0
2006-03-16 12:20:00,30.05,30.05,30.04,30.05,6400.0,19.504,19.504,19.4975,19.504,6400.0
2006-03-16 12:25:00,30.04,30.05,30.04,30.05,17200.0,19.4975,19.504,19.4975,19.504,17200.0
2006-03-16 12:30:00,30.05,30.05,30.02,30.04,18300.0,19.504,19.504,19.4845,19.4975,18300.0
2006-03-16 12:35:00,30.04,30.04,30.02,30.04,10100.0,19.4975,19.4975,19.4845,19.4975,10100.0
2006-03-16 12:40:00,30.04,30.05,30.03,30.04,23800.0,19.4975,19.504,19.491,19.4975,23800.0
2006-03-16 12:45:00,30.04,30.05,30.04,30.04,10100.0,19.4975,19.504,19.4975,19.4975,10100.0
2006-03-16 12:50:00,30.04,30.05,30.03,30.03,3500.0,19.4975,19.504,19.491,19.491,3500.0
2006-03-16 12:55:00,30.04,30.04,30.03,30.04,1900.0,19.4975,19.4975,19.491,19.4975,1900.0
2006-03-16 13:00:00,30.04,30.04,30.03,30.03,7300.0,19.4975,19.4975,19.491,19.491,7300.0
2006-03-16 13:05:00,30.03,30.04,30.01,30.04,18000.0,19.491,19.4975,19.478,19.4975,18000.0
2006-03-16 13:10:00,30.04,30.04,30.0,30.0,23900.0,19.4975,19.4975,19.4715,19.4715,23900.0
2006-03-16 13:15:00,30.0,30.03,29.99,30.01,17100.0,19.4715,19.491,19.465,19.478,17100.0
2006-03-16 13:20:00,30.01,30.04,30.0,30.04,19300.0,19.478,19.4975,19.4715,19.4975,19300.0
2006-03-16 13:25:00,30.03,30.05,30.03,30.04,19500.0,19.491,19.504,19.491,19.4975,19500.0
2006-03-16 13:30:00,30.04,30.05,30.03,30.04,8700.0,19.4975,19.504,19.491,19.4975,8700.0
2006-03-16 13:35:00,30.05,30.05,30.03,30.05,37900.0,19.504,19.504,19.491,19.504,37900.0
2006-03-16 13:40:00,30.05,30.05,30.03,30.05,42800.0,19.504,19.504,19.491,19.504,42800.0
2006-03-16 13:45:00,30.05,30.05,30.02,30.02,16900.0,19.504,19.504,19.4845,19.4845,16900.0
2006-03-16 13:50:00,30.01,30.05,29.99,30.03,26100.0,19.478,19.504,19.465,19.491,26100.0
2006-03-16 13:55:00,30.01,30.02,29.96,29.98,19100.0,19.478,19.4845,19.4456,19.4586,19100.0
2006-03-16 14:00:00,29.98,30.03,29.97,30.02,13100.0,19.4586,19.491,19.4521,19.4845,13100.0
2006-03-16 14:05:00,30.02,30.05,29.99,30.03,28500.0,19.4845,19.504,19.465,19.491,28500.0
2006-03-16 14:10:00,30.02,30.03,30.01,30.01,9500.0,19.4845,19.491,19.478,19.478,9500.0
2006-03-16 14:15:00,30.01,30.01,29.97,29.98,11000.0,19.478,19.478,19.4521,19.4586,11000.0
2006-03-16 14:20:00,29.98,29.99,29.97,29.99,16800.0,19.4586,19.465,19.4521,19.465,16800.0
2006-03-16 14:25:00,29.99,30.01,29.97,30.01,18200.0,19.465,19.478,19.4521,19.478,18200.0
2006-03-16 14:30:00,30.01,30.02,29.97,29.99,35100.0,19.478,19.4845,19.4521,19.465,35100.0
2006-03-16 14:35:00,30.0,30.02,29.99,30.0,17400.0,19.4715,19.4845,19.465,19.4715,17400.0
2006-03-16 14:40:00,30.0,30.02,29.98,30.0,15800.0,19.4715,19.4845,19.4586,19.4715,15800.0
2006-03-16 14:45:00,30.01,30.01,29.98,30.0,32000.0,19.478,19.478,19.4586,19.4715,32000.0
2006-03-16 14:50:00,30.0,30.02,29.99,30.01,49100.0,19.4715,19.4845,19.465,19.478,49100.0
2006-03-16 14:55:00,30.01,30.03,30.01,30.02,21900.0,19.478,19.491,19.478,19.4845,21900.0
2006-03-16 15:00:00,30.03,30.05,30.02,30.04,20500.0,19.491,19.504,19.4845,19.4975,20500.0
2006-03-16 15:05:00,30.04,30.05,30.02,30.02,19600.0,19.4975,19.504,19.4845,19.4845,19600.0
2006-03-16 15:10:00,30.02,30.03,30.01,30.01,14600.0,19.4845,19.491,19.478,19.478,14600.0
2006-03-16 15:15:00,30.01,30.01,29.99,30.0,80500.0,19.478,19.478,19.465,19.4715,80500.0
2006-03-16 15:20:00,30.0,30.01,29.98,30.0,42600.0,19.4715,19.478,19.4586,19.4715,42600.0
2006-03-16 15:25:00,30.0,30.02,29.99,29.99,30000.0,19.4715,19.4845,19.465,19.465,30000.0
2006-03-16 15:30:00,30.0,30.05,30.0,30.04,32200.0,19.4715,19.504,19.4715,19.4975,32200.0
2006-03-16 15:35:00,30.04,30.07,30.03,30.07,28200.0,19.4975,19.517,19.491,19.517,28200.0
2006-03-16 15:40:00,30.06,30.07,30.05,30.05,32200.0,19.5105,19.517,19.504,19.504,32200.0
2006-03-16 15:45:00,30.06,30.06,30.02,30.03,23100.0,19.5105,19.5105,19.4845,19.491,23100.0
2006-03-16 15:50:00,30.03,30.07,30.03,30.05,51300.0,19.491,19.517,19.491,19.504,51300.0
2006-03-16 15:55:00,30.06,30.06,30.0,30.04,159000.0,19.5105,19.5105,19.4715,19.4975,159000.0
2006-03-17 09:30:00,30.16,30.19,30.08,30.08,593900.0,19.5754,19.5949,19.5235,19.5235,593900.0
2006-03-17 09:35:00,30.09,30.18,30.09,30.11,17700.0,19.5299,19.5884,19.5299,19.5429,17700.0
2006-03-17 09:40:00,30.12,30.16,30.12,30.14,29700.0,19.5494,19.5754,19.5494,19.5624,29700.0
2006-03-17 09:45:00,30.13,30.16,30.09,30.1,31600.0,19.5559,19.5754,19.5299,19.5364,31600.0
2006-03-17 09:50:00,30.11,30.13,30.04,30.1,24700.0,19.5429,19.5559,19.4975,19.5364,24700.0
2006-03-17 09:55:00,30.09,30.2,30.09,30.17,51700.0,19.5299,19.6013,19.5299,19.5819,51700.0
2006-03-17 10:00:00,30.17,30.18,30.15,30.17,21400.0,19.5819,19.5884,19.5689,19.5819,21400.0
2006-03-17 10:05:00,30.17,30.2,30.13,30.17,28300.0,19.5819,19.6013,19.5559,19.5819,28300.0
2006-03-17 10:10:00,30.17,30.21,30.15,30.19,24700.0,19.5819,19.6078,19.5689,19.5949,24700.0
2006-03-17 10:15:00,30.19,30.23,30.18,30.2,6700.0,19.5949,19.6208,19.5884,19.6013,6700.0
2006-03-17 10:20:00,30.2,30.23,30.16,30.16,16100.0,19.6013,19.6208,19.5754,19.5754,16100.0
2006-03-17 10:25:00,30.16,30.21,30.16,30.19,21300.0,19.5754,19.6078,19.5754,19.5949,21300.0
2006-03-17 10:30:00,30.19,30.2,30.14,30.14,15800.0,19.5949,19.6013,19.5624,19.5624,15800.0
2006-03-17 10:35:00,30.14,30.14,30.07,30.07,21200.0,19.5624,19.5624,19.517,19.517,21200.0
2006-03-17 10:40:00,30.06,30.13,30.06,30.12,16000.0,19.5105,19.5559,19.5105,19.5494,16000.0
2006-03-17 10:45:00,30.12,30.13,30.1,30.11,15200.0,19.5494,19.5559,19.5364,19.5429,15200.0
2006-03-17 10:50:00,30.11,30.13,30.05,30.06,19300.0,19.5429,19.5559,19.504,19.5105,19300.0
2006-03-17 10:55:00,30.07,30.09,30.06,30.09,7800.0,19.517,19.5299,19.5105,19.5299,7800.0
2006-03-17 11:00:00,30.07,30.12,30.06,30.12,13500.0,19.517,19.5494,19.5105,19.5494,13500.0
2006-03-17 11:05:00,30.11,30.14,30.11,30.12,24900.0,19.5429,19.5624,19.5429,19.5494,24900.0
2006-03-17 11:10:00,30.11,30.13,30.1,30.13,18700.0,19.5429,19.5559,19.5364,19.5559,18700.0
2006-03-17 11:15:00,30.13,30.18,30.1,30.18,30700.0,19.5559,19.5884,19.5364,19.5884,30700.0
2006-03-17 11:20:00,30.16,30.16,30.13,30.15,9300.0,19.5754,19.5754,19.5559,19.5689,9300.0
2006-03-17 11:25:00,30.14,30.16,30.14,30.14,10200.0,19.5624,19.5754,19.5624,19.5624,10200.0
2006-03-17 11:30:00,30.14,30.15,30.13,30.14,9200.0,19.5624,19.5689,19.5559,19.5624,9200.0
2006-03-17 11:35:00,30.14,30.15,30.13,30.15,7400.0,19.5624,19.5689,19.5559,19.5689,7400.0
2006-03-17 11:40:00,30.14,30.15,30.12,30.13,9800.0,19.5624,19.5689,19.5494,19.5559,9800.0
2006-03-17 11:45:00,30.12,30.13,30.1,30.11,10700.0,19.5494,19.5559,19.5364,19.5429,10700.0
2006-03-17 11:50:00,30.11,30.12,30.1,30.11,13100.0,19.5429,19.5494,19.5364,19.5429,13100.0
2006-03-17 11:55:00,30.11,30.16,30.1,30.16,21800.0,19.5429,19.5754,19.5364,19.5754,21800.0
2006-03-17 12:00:00,30.15,30.18,30.15,30.17,15100.0,19.5689,19.5884,19.5689,19.5819,15100.0
2006-03-17 12:05:00,30.16,30.18,30.15,30.16,10600.0,19.5754,19.5884,19.5689,19.5754,10600.0
2006-03-17 12:10:00,30.16,30.16,30.14,30.14,7200.0,19.5754,19.5754,19.5624,19.5624,7200.0
2006-03-17 12:15:00,30.15,30.16,30.14,30.15,14200.0,19.5689,19.5754,19.5624,19.5689,14200.0
2006-03-17 12:20:00,30.16,30.16,30.14,30.15,8600.0,19.5754,19.5754,19.5624,19.5689,8600.0
2006-03-17 12:25:00,30.14,30.16,30.13,30.16,8400.0,19.5624,19.5754,19.5559,19.5754,8400.0
2006-03-17 12:30:00,30.16,30.2,30.16,30.2,22400.0,19.5754,19.6013,19.5754,19.6013,22400.0
2006-03-17 12:35:00,30.2,30.22,30.2,30.21,4400.0,19.6013,19.6143,19.6013,19.6078,4400.0
2006-03-17 12:40:00,30.21,30.23,30.21,30.21,3700.0,19.6078,19.6208,19.6078,19.6078,3700.0
2006-03-17 12:45:00,30.22,30.22,30.2,30.2,5200.0,19.6143,19.6143,19.6013,19.6013,5200.0
2006-03-17 12:50:00,30.2,30.21,30.17,30.17,5000.0,19.6013,19.6078,19.5819,19.5819,5000.0
2006-03-17 12:55:00,30.17,30.18,30.16,30.17,5100.0,19.5819,19.5884,19.5754,19.5819,5100.0
2006-03-17 13:00:00,30.17,30.22,30.17,30.19,20500.0,19.5819,19.6143,19.5819,19.5949,20500.0
2006-03-17 13:05:00,30.21,30.21,30.17,30.18,6600.0,19.6078,19.6078,19.5819,19.5884,6600.0
2006-03-17 13:10:00,30.17,30.17,30.14,30.15,4900.0,19.5819,19.5819,19.5624,19.5689,4900.0
2006-03-17 13:15:00,30.15,30.16,30.15,30.15,3700.0,19.5689,19.5754,19.5689,19.5689,3700.0
2006-03-17 13:20:00,30.15,30.16,30.12,30.12,10700.0,19.5689,19.5754,19.5494,19.5494,10700.0
2006-03-17 13:25:00,30.12,30.12,30.1,30.1,3100.0,19.5494,19.5494,19.5364,19.5364,3100.0
2006-03-17 13:30:00,30.1,30.15,30.09,30.11,7200.0,19.5364,19.5689,19.5299,19.5429,7200.0
2006-03-17 13:35:00,30.15,30.17,30.11,30.12,26500.0,19.5689,19.5819,19.5429,19.5494,26500.0
2006-03-17 13:40:00,30.11,30.13,30.08,30.08,12100.0,19.5429,19.5559,19.5235,19.5235,12100.0
2006-03-17 13:45:00,30.09,30.13,30.09,30.1,25200.0,19.5299,19.5559,19.5299,19.5364,25200.0
2006-03-17 13:50:00,30.1,30.11,30.1,30.1,3800.0,19.5364,19.5429,19.5364,19.5364,3800.0
2006-03-17 13:55:00,30.1,30.11,30.09,30.09,6100.0,19.5364,19.5429,19.5299,19.5299,6100.0
2006-03-17 14:00:00,30.1,30.14,30.08,30.14,13400.0,19.5364,19.5624,19.5235,19.5624,13400.0
2006-03-17 14:05:00,30.13,30.13,30.09,30.1,7300.0,19.5559,19.5559,19.5299,19.5364,7300.0
2006-03-17 14:10:00,30.1,30.1,30.07,30.08,8200.0,19.5364,19.5364,19.517,19.5235,8200.0
2006-03-17 14:15:00,30.08,30.09,30.06,30.08,3100.0,19.5235,19.5299,19.5105,19.5235,3100.0
2006-03-17 14:20:00,30.08,30.11,30.08,30.1,18000.0,19.5235,19.5429,19.5235,19.5364,18000.0
2006-03-17 14:25:00,30.1,30.11,30.1,30.11,10600.0,19.5364,19.5429,19.5364,19.5429,10600.0
2006-03-17 14:30:00,30.12,30.14,30.11,30.14,10500.0,19.5494,19.5624,19.5429,19.5624,10500.0
2006-03-17 14:35:00,30.14,30.16,30.12,30.14,23900.0,19.5624,19.5754,19.5494,19.5624,23900.0
2006-03-17 14:40:00,30.14,30.15,30.12,30.12,6100.0,19.5624,19.5689,19.5494,19.5494,6100.0
2006-03-17 14:45:00,30.13,30.14,30.12,30.13,13500.0,19.5559,19.5624,19.5494,19.5559,13500.0
2006-03-17 14:50:00,30.13,30.15,30.12,30.15,14300.0,19.5559,19.5689,19.5494,19.5689,14300.0
2006-03-17 14:55:00,30.15,30.15,30.12,30.13,18100.0,19.5689,19.5689,19.5494,19.5559,18100.0
2006-03-17 15:00:00,30.13,30.14,30.12,30.12,7300.0,19.5559,19.5624,19.5494,19.5494,7300.0
2006-03-17 15:05:00,30.12,30.12,30.09,30.1,7600.0,19.5494,19.5494,19.5299,19.5364,7600.0
2006-03-17 15:10:00,30.1,30.1,30.08,30.1,5000.0,19.5364,19.5364,19.5235,19.5364,5000.0
2006-03-17 15:15:00,30.09,30.11,30.08,30.09,15100.0,19.5299,19.5429,19.5235,19.5299,15100.0
2006-03-17 15:20:00,30.09,30.13,30.09,30.11,30600.0,19.5299,19.5559,19.5299,19.5429,30600.0
2006-03-17 15:25:00,30.11,30.12,30.08,30.1,15100.0,19.5429,19.5494,19.5235,19.5364,15100.0
2006-03-17 15:30:00,30.1,30.13,30.1,30.12,16600.0,19.5364,19.5559,19.5364,19.5494,16600.0
2006-03-17 15:35:00,30.11,30.12,30.08,30.1,19100.0,19.5429,19.5494,19.5235,19.5364,19100.0
2006-03-17 15:40:00,30.11,30.12,30.06,30.08,18900.0,19.5429,19.5494,19.5105,19.5235,18900.0
2006-03-17 15:45:00,30.08,30.15,30.06,30.07,61400.0,19.5235,19.5689,19.5105,19.517,61400.0
2006-03-17 15:50:00,30.06,30.07,29.94,30.04,41900.0,19.5105,19.517,19.4326,19.4975,41900.0
2006-03-17 15:55:00,30.04,30.08,30.03,30.07,54000.0,19.4975,19.5235,19.491,19.517,54000.0
2006-03-20 09:30:00,30.05,30.17,30.03,30.04,40400.0,19.504,19.5819,19.491,19.4975,40400.0
2006-03-20 09:35:00,30.04,30.13,30.03,30.05,31500.0,19.4975,19.5559,19.491,19.504,31500.0
2006-03-20 09:40:00,30.06,30.16,30.01,30.13,22900.0,19.5105,19.5754,19.478,19.5559,22900.0
2006-03-20 09:45:00,30.13,30.14,30.08,30.08,16700.0,19.5559,19.5624,19.5235,19.5235,16700.0
2006-03-20 09:50:00,30.08,30.09,30.05,30.07,26400.0,19.5235,19.5299,19.504,19.517,26400.0
2006-03-20 09:55:00,30.07,30.08,30.03,30.03,17000.0,19.517,19.5235,19.491,19.491,17000.0
2006-03-20 10:00:00,30.03,30.05,30.0,30.04,16600.0,19.491,19.504,19.4715,19.4975,16600.0
2006-03-20 10:05:00,30.04,30.05,29.94,29.99,15500.0,19.4975,19.504,19.4326,19.465,15500.0
2006-03-20 10:10:00,29.99,30.07,29.98,30.05,29300.0,19.465,19.517,19.4586,19.504,29300.0
2006-03-20 10:15:00,30.05,30.07,30.04,30.06,10100.0,19.504,19.517,19.4975,19.5105,10100.0
2006-03-20 10:20:00,30.06,30.07,30.04,30.04,13500.0,19.5105,19.517,19.4975,19.4975,13500.0
2006-03-20 10:25:00,30.06,30.07,30.04,30.05,27800.0,19.5105,19.517,19.4975,19.504,27800.0
2006-03-20 10:30:00,30.05,30.07,30.04,30.06,36000.0,19.504,19.517,19.4975,19.5105,36000.0
2006-03-20 10:35:00,30.07,30.2,30.06,30.2,47900.0,19.517,19.6013,19.5105,19.6013,47900.0
2006-03-20 10:40:00,30.2,30.24,30.18,30.24,38000.0,19.6013,19.6273,19.5884,19.6273,38000.0
2006-03-20 10:45:00,30.24,30.24,30.2,30.23,18800.0,19.6273,19.6273,19.6013,19.6208,18800.0
2006-03-20 10:50:00,30.24,30.3,30.24,30.29,51800.0,19.6273,19.6662,19.6273,19.6598,51800.0
2006-03-20 10:55:00,30.28,30.31,30.27,30.31,17800.0,19.6533,19.6727,19.6468,19.6727,17800.0
2006-03-20 11:00:00,30.31,30.48,30.31,30.47,54500.0,19.6727,19.7831,19.6727,19.7766,54500.0
2006-03-20 11:05:00,30.47,30.48,30.37,30.37,38600.0,19.7766,19.7831,19.7117,19.7117,38600.0
2006-03-20 11:10:00,30.38,30.38,30.35,30.38,26700.0,19.7182,19.7182,19.6987,19.7182,26700.0
2006-03-20 11:15:00,30.39,30.43,30.39,30.42,18600.0,19.7247,19.7506,19.7247,19.7441,18600.0
2006-03-20 11:20:00,30.42,30.42,30.34,30.42,59500.0,19.7441,19.7441,19.6922,19.7441,59500.0
2006-03-20 11:25:00,30.41,30.51,30.41,30.51,31700.0,19.7376,19.8025,19.7376,19.8025,31700.0
2006-03-20 11:30:00,30.51,30.54,30.49,30.49,26800.0,19.8025,19.822,19.7896,19.7896,26800.0
2006-03-20 11:35:00,30.49,30.5,30.48,30.48,14400.0,19.7896,19.7961,19.7831,19.7831,14400.0
2006-03-20 11:40:00,30.49,30.5,30.46,30.46,19100.0,19.7896,19.7961,19.7701,19.7701,19100.0
2006-03-20 11:45:00,30.47,30.54,30.47,30.54,10800.0,19.7766,19.822,19.7766,19.822,10800.0
2006-03-20 11:50:00,30.54,30.59,30.54,30.58,21500.0,19.822,19.8545,19.822,19.848,21500.0
2006-03-20 11:55:00,30.58,30.62,30.57,30.62,19100.0,19.848,19.8739,19.8415,19.8739,19100.0
2006-03-20 12:00:00,30.62,30.68,30.62,30.66,25500.0,19.8739,19.9129,19.8739,19.8999,25500.0
2006-03-20 12:05:00,30.67,30.67,30.55,30.55,29600.0,19.9064,19.9064,19.8285,19.8285,29600.0
2006-03-20 12:10:00,30.54,30.54,30.49,30.5,11000.0,19.822,19.822,19.7896,19.7961,11000.0
2006-03-20 12:15:00,30.49,30.5,30.46,30.5,30200.0,19.7896,19.7961,19.7701,19.7961,30200.0
2006-03-20 12:20:00,30.5,30.56,30.49,30.52,57600.0,19.7961,19.835,19.7896,19.809,57600.0
2006-03-20 12:25:00,30.52,30.54,30.5,30.52,9200.0,19.809,19.822,19.7961,19.809,9200.0
2006-03-20 12:30:00,30.51,30.65,30.51,30.64,31000.0,19.8025,19.8934,19.8025,19.8869,31000.0
2006-03-20 12:35:00,30.64,30.64,30.6,30.62,19400.0,19.8869,19.8869,19.861,19.8739,19400.0
2006-03-20 12:40:00,30.61,30.61,30.58,30.58,8500.0,19.8675,19.8675,19.848,19.848,8500.0
2006-03-20 12:45:00,30.57,30.69,30.57,30.69,14300.0,19.8415,19.9194,19.8415,19.9194,14300.0
2006-03-20 12:50:00,30.69,30.71,30.68,30.7,18200.0,19.9194,19.9324,19.9129,19.9259,18200.0
2006-03-20 12:55:00,30.71,30.73,30.7,30.72,18700.0,19.9324,19.9453,19.9259,19.9388,18700.0
2006-03-20 13:00:00,30.73,30.74,30.67,30.67,27800.0,19.9453,19.9518,19.9064,19.9064,27800.0
2006-03-20 13:05:00,30.67,30.69,30.66,30.67,18100.0,19.9064,19.9194,19.8999,19.9064,18100.0
2006-03-20 13:10:00,30.67,30.72,30.66,30.72,18700.0,19.9064,19.9388,19.8999,19.9388,18700.0
2006-03-20 13:15:00,30.72,30.73,30.71,30.73,20600.0,19.9388,19.9453,19.9324,19.9453,20600.0
2006-03-20 13:20:00,30.72,30.72,30.7,30.71,9600.0,19.9388,19.9388,19.9259,19.9324,9600.0
2006-03-20 13:25:00,30.71,30.73,30.71,30.72,18500.0,19.9324,19.9453,19.9324,19.9388,18500.0
2006-03-20 13:30:00,30.73,30.74,30.68,30.71,90300.0,19.9453,19.9518,19.9129,19.9324,90300.0
2006-03-20 13:35:00,30.7,30.71,30.65,30.69,19200.0,19.9259,19.9324,19.8934,19.9194,19200.0
2006-03-20 13:40:00,30.69,30.7,30.67,30.68,22200.0,19.9194,19.9259,19.9064,19.9129,22200.0
2006-03-20 13:45:00,30.69,30.69,30.67,30.68,13900.0,19.9194,19.9194,19.9064,19.9129,13900.0
2006-03-20 13:50:00,30.69,30.71,30.68,30.71,9200.0,19.9194,19.9324,19.9129,19.9324,9200.0
2006-03-20 13:55:00,30.7,30.71,30.66,30.66,20100.0,19.9259,19.9324,19.8999,19.8999,20100.0
2006-03-20 14:00:00,30.65,30.66,30.62,30.63,30600.0,19.8934,19.8999,19.8739,19.8804,30600.0
2006-03-20 14:05:00,30.64,30.65,30.63,30.65,26600.0,19.8869,19.8934,19.8804,19.8934,26600.0
2006-03-20 14:10:00,30.66,30.66,30.62,30.62,16100.0,19.8999,19.8999,19.8739,19.8739,16100.0
2006-03-20 14:15:00,30.61,30.62,30.6,30.61,34900.0,19.8675,19.8739,19.861,19.8675,34900.0
2006-03-20 14:20:00,30.61,30.62,30.6,30.6,9300.0,19.8675,19.8739,19.861,19.861,9300.0
2006-03-20 14:25:00,30.6,30.64,30.59,30.64,42000.0,19.861,19.8869,19.8545,19.8869,42000.0
2006-03-20 14:30:00,30.63,30.63,30.54,30.55,19600.0,19.8804,19.8804,19.822,19.8285,19600.0
2006-03-20 14:35:00,30.56,30.57,30.55,30.56,21000.0,19.835,19.8415,19.8285,19.835,21000.0
2006-03-20 14:40:00,30.57,30.58,30.55,30.55,21700.0,19.8415,19.848,19.8285,19.8285,21700.0
2006-03-20 14:45:00,30.55,30.59,30.55,30.58,22300.0,19.8285,19.8545,19.8285,19.848,22300.0
2006-03-20 14:50:00,30.57,30.57,30.53,30.55,39300.0,19.8415,19.8415,19.8155,19.8285,39300.0
2006-03-20 14:55:00,30.53,30.54,30.52,30.53,13700.0,19.8155,19.822,19.809,19.8155,13700.0
2006-03-20 15:00:00,30.52,30.55,30.52,30.55,19500.0,19.809,19.8285,19.809,19.8285,19500.0
2006-03-20 15:05:00,30.55,30.57,30.55,30.56,31900.0,19.8285,19.8415,19.8285,19.835,31900.0
2006-03-20 15:10:00,30.55,30.55,30.5,30.51,15600.0,19.8285,19.8285,19.7961,19.8025,15600.0
2006-03-20 15:15:00,30.51,30.52,30.48,30.5,53000.0,19.8025,19.809,19.7831,19.7961,53000.0
2006-03-20 15:20:00,30.5,30.54,30.48,30.54,66600.0,19.7961,19.822,19.7831,19.822,66600.0
2006-03-20 15:25:00,30.53,30.58,30.53,30.55,47300.0,19.8155,19.848,19.8155,19.8285,47300.0
2006-03-20 15:30:00,30.55,30.56,30.54,30.54,29600.0,19.8285,19.835,19.822,19.822,29600.0
2006-03-20 15:35:00,30.55,30.55,30.52,30.53,65900.0,19.8285,19.8285,19.809,19.8155,65900.0
2006-03-20 15:40:00,30.53,30.57,30.52,30.57,103200.0,19.8155,19.8415,19.809,19.8415,103200.0
2006-03-20 15:45:00,30.57,30.57,30.52,30.54,54700.0,19.8415,19.8415,19.809,19.822,54700.0
2006-03-20 15:50:00,30.54,30.58,30.54,30.56,64000.0,19.822,19.848,19.822,19.835,64000.0
2006-03-20 15:55:00,30.56,30.58,30.55,30.55,75400.0,19.835,19.848,19.8285,19.8285,75400.0
2006-03-21 09:30:00,30.65,30.7,30.65,30.7,60900.0,19.8934,19.9259,19.8934,19.9259,60900.0
2006-03-21 09:35:00,30.7,30.72,30.63,30.72,22600.0,19.9259,19.9388,19.8804,19.9388,22600.0
2006-03-21 09:40:00,30.71,30.71,30.63,30.69,25300.0,19.9324,19.9324,19.8804,19.9194,25300.0
2006-03-21 09:45:00,30.66,30.69,30.61,30.62,30000.0,19.8999,19.9194,19.8675,19.8739,30000.0
2006-03-21 09:50:00,30.61,30.69,30.61,30.66,26900.0,19.8675,19.9194,19.8675,19.8999,26900.0
2006-03-21 09:55:00,30.65,30.7,30.65,30.7,17500.0,19.8934,19.9259,19.8934,19.9259,17500.0
2006-03-21 10:00:00,30.69,30.71,30.64,30.67,16400.0,19.9194,19.9324,19.8869,19.9064,16400.0
2006-03-21 10:05:00,30.67,30.71,30.63,30.71,23700.0,19.9064,19.9324,19.8804,19.9324,23700.0
2006-03-21 10:10:00,30.71,30.71,30.68,30.69,15100.0,19.9324,19.9324,19.9129,19.9194,15100.0
2006-03-21 10:15:00,30.69,30.7,30.64,30.64,15900.0,19.9194,19.9259,19.8869,19.8869,15900.0
2006-03-21 10:20:00,30.64,30.69,30.64,30.69,36500.0,19.8869,19.9194,19.8869,19.9194,36500.0
2006-03-21 10:25:00,30.7,30.7,30.63,30.65,21000.0,19.9259,19.9259,19.8804,19.8934,21000.0
2006-03-21 10:30:00,30.65,30.7,30.65,30.69,15300.0,19.8934,19.9259,19.8934,19.9194,15300.0
2006-03-21 10:35:00,30.69,30.7,30.68,30.68,15900.0,19.9194,19.9259,19.9129,19.9129,15900.0
2006-03-21 10:40:00,30.68,30.7,30.66,30.66,17100.0,19.9129,19.9259,19.8999,19.8999,17100.0
2006-03-21 10:45:00,30.66,30.7,30.65,30.7,35500.0,19.8999,19.9259,19.8934,19.9259,35500.0
2006-03-21 10:50:00,30.68,30.71,30.66,30.7,70800.0,19.9129,19.9324,19.8999,19.9259,70800.0
2006-03-21 10:55:00,30.7,30.72,30.68,30.72,37400.0,19.9259,19.9388,19.9129,19.9388,37400.0
2006-03-21 11:00:00,30.72,30.72,30.7,30.7,22100.0,19.9388,19.9388,19.9259,19.9259,22100.0
2006-03-21 11:05:00,30.7,30.72,30.7,30.7,15000.0,19.9259,19.9388,19.9259,19.9259,15000.0
2006-03-21 11:10:00,30.7,30.71,30.64,30.67,29200.0,19.9259,19.9324,19.8869,19.9064,29200.0
2006-03-21 11:15:00,30.68,30.71,30.68,30.71,19100.0,19.9129,19.9324,19.9129,19.9324,19100.0
2006-03-21 11:20:00,30.71,30.72,30.68,30.71,27800.0,19.9324,19.9388,19.9129,19.9324,27800.0
2006-03-21 11:25:00,30.72,30.73,30.71,30.72,55100.0,19.9388,19.9453,19.9324,19.9388,55100.0
2006-03-21 11:30:00,30.72,30.78,30.72,30.77,56000.0,19.9388,19.9778,19.9388,19.9713,56000.0
2006-03-21 11:35:00,30.77,30.79,30.75,30.76,20700.0,19.9713,19.9843,19.9583,19.9648,20700.0
2006-03-21 11:40:00,30.75,30.84,30.75,30.82,39100.0,19.9583,20.0167,19.9583,20.0038,39100.0
2006-03-21 11:45:00,30.83,30.83,30.75,30.77,42200.0,20.0102,20.0102,19.9583,19.9713,42200.0
2006-03-21 11:50:00,30.77,30.89,30.77,30.88,85800.0,19.9713,20.0492,19.9713,20.0427,85800.0
2006-03-21 11:55:00,30.88,30.94,30.86,30.88,70800.0,20.0427,20.0816,20.0297,20.0427,70800.0
2006-03-21 12:00:00,30.87,30.91,30.86,30.9,20000.0,20.0362,20.0622,20.0297,20.0557,20000.0
2006-03-21 12:05:00,30.89,30.9,30.81,30.82,19600.0,20.0492,20.0557,19.9973,20.0038,19600.0
2006-03-21 12:10:00,30.81,30.81,30.8,30.81,9300.0,19.9973,19.9973,19.9908,19.9973,9300.0
2006-03-21 12:15:00,30.82,30.84,30.82,30.83,11900.0,20.0038,20.0167,20.0038,20.0102,11900.0
2006-03-21 12:20:00,30.82,30.83,30.78,30.78,14000.0,20.0038,20.0102,19.9778,19.9778,14000.0
2006-03-21 12:25:00,30.79,30.79,30.77,30.77,15800.0,19.9843,19.9843,19.9713,19.9713,15800.0
2006-03-21 12:30:00,30.78,30.78,30.7,30.72,15900.0,19.9778,19.9778,19.9259,19.9388,15900.0
2006-03-21 12:35:00,30.72,30.76,30.72,30.75,16600.0,19.9388,19.9648,19.9388,19.9583,16600.0
2006-03-21 12:40:00,30.76,30.82,30.76,30.81,14000.0,19.9648,20.0038,19.9648,19.9973,14000.0
2006-03-21 12:45:00,30.82,30.84,30.78,30.84,21600.0,20.0038,20.0167,19.9778,20.0167,21600.0
2006-03-21 12:50:00,30.84,30.88,30.82,30.83,20700.0,20.0167,20.0427,20.0038,20.0102,20700.0
2006-03-21 12:55:00,30.82,30.83,30.81,30.82,14500.0,20.0038,20.0102,19.9973,20.0038,14500.0
2006-03-21 13:00:00,30.83,30.84,30.82,30.82,23900.0,20.0102,20.0167,20.0038,20.0038,23900.0
2006-03-21 13:05:00,30.82,30.82,30.8,30.81,11200.0,20.0038,20.0038,19.9908,19.9973,11200.0
2006-03-21 13:10:00,30.81,30.84,30.81,30.84,10700.0,19.9973,20.0167,19.9973,20.0167,10700.0
2006-03-21 13:15:00,30.83,30.85,30.82,30.82,12200.0,20.0102,20.0232,20.0038,20.0038,12200.0
2006-03-21 13:20:00,30.83,30.84,30.82,30.84,13800.0,20.0102,20.0167,20.0038,20.0167,13800.0
2006-03-21 13:25:00,30.84,30.87,30.83,30.87,22300.0,20.0167,20.0362,20.0102,20.0362,22300.0
2006-03-21 13:30:00,30.88,30.91,30.88,30.9,34900.0,20.0427,20.0622,20.0427,20.0557,34900.0
2006-03-21 13:35:00,30.92,30.93,30.87,30.87,46200.0,20.0687,20.0751,20.0362,20.0362,46200.0
2006-03-21 13:40:00,30.87,30.88,30.84,30.87,20400.0,20.0362,20.0427,20.0167,20.0362,20400.0
2006-03-21 13:45:00,30.87,30.87,30.81,30.84,32200.0,20.0362,20.0362,19.9973,20.0167,32200.0
2006-03-21 13:50:00,30.84,30.84,30.79,30.81,28000.0,20.0167,20.0167,19.9843,19.9973,28000.0
2006-03-21 13:55:00,30.8,30.8,30.78,30.8,18400.0,19.9908,19.9908,19.9778,19.9908,18400.0
2006-03-21 14:00:00,30.8,30.81,30.77,30.77,30700.0,19.9908,19.9973,19.9713,19.9713,30700.0
2006-03-21 14:05:00,30.77,30.77,30.74,30.76,49200.0,19.9713,19.9713,19.9518,19.9648,49200.0
2006-03-21 14:10:00,30.76,30.76,30.67,30.69,55500.0,19.9648,19.9648,19.9064,19.9194,55500.0
2006-03-21 14:15:00,30.7,30.74,30.7,30.74,24200.0,19.9259,19.9518,19.9259,19.9518,24200.0
2006-03-21 14:20:00,30.74,30.74,30.69,30.71,43300.0,19.9518,19.9518,19.9194,19.9324,43300.0
2006-03-21 14:25:00,30.71,30.72,30.63,30.63,37100.0,19.9324,19.9388,19.8804,19.8804,37100.0
2006-03-21 14:30:00,30.61,30.63,30.56,30.57,59700.0,19.8675,19.8804,19.835,19.8415,59700.0
2006-03-21 14:35:00,30.58,30.65,30.57,30.65,10600.0,19.848,19.8934,19.8415,19.8934,10600.0
2006-03-21 14:40:00,30.66,30.68,30.65,30.66,18100.0,19.8999,19.9129,19.8934,19.8999,18100.0
2006-03-21 14:45:00,30.65,30.66,30.63,30.66,32900.0,19.8934,19.8999,19.8804,19.8999,32900.0
2006-03-21 14:50:00,30.66,30.66,30.63,30.63,33800.0,19.8999,19.8999,19.8804,19.8804,33800.0
2006-03-21 14:55:00,30.63,30.69,30.62,30.67,51000.0,19.8804,19.9194,19.8739,19.9064,51000.0
2006-03-21 15:00:00,30.67,30.68,30.65,30.66,24000.0,19.9064,19.9129,19.8934,19.8999,24000.0
2006-03-21 15:05:00,30.65,30.67,30.6,30.62,33800.0,19.8934,19.9064,19.861,19.8739,33800.0
2006-03-21 15:10:00,30.62,30.66,30.61,30.66,26700.0,19.8739,19.8999,19.8675,19.8999,26700.0
2006-03-21 15:15:00,30.65,30.69,30.65,30.68,81700.0,19.8934,19.9194,19.8934,19.9129,81700.0
2006-03-21 15:20:00,30.68,30.7,30.66,30.68,26200.0,19.9129,19.9259,19.8999,19.9129,26200.0
2006-03-21 15:25:00,30.68,30.69,30.64,30.67,30900.0,19.9129,19.9194,19.8869,19.9064,30900.0
2006-03-21 15:30:00,30.66,30.7,30.64,30.64,26000.0,19.8999,19.9259,19.8869,19.8869,26000.0
2006-03-21 15:35:00,30.64,30.64,30.6,30.6,22500.0,19.8869,19.8869,19.861,19.861,22500.0
2006-03-21 15:40:00,30.61,30.64,30.61,30.63,27500.0,19.8675,19.8869,19.8675,19.8804,27500.0
2006-03-21 15:45:00,30.63,30.68,30.62,30.68,17900.0,19.8804,19.9129,19.8739,19.9129,17900.0
2006-03-21 15:50:00,30.69,30.7,30.66,30.69,38100.0,19.9194,19.9259,19.8999,19.9194,38100.0
2006-03-21 15:55:00,30.68,30.72,30.66,30.71,38000.0,19.9129,19.9388,19.8999,19.9324,38000.0
2006-03-22 09:30:00,30.59,30.7,30.51,30.52,27000.0,19.8545,19.9259,19.8025,19.809,27000.0
2006-03-22 09:35:00,30.51,30.58,30.51,30.55,10700.0,19.8025,19.848,19.8025,19.8285,10700.0
2006-03-22 09:40:00,30.55,30.58,30.5,30.56,15700.0,19.8285,19.848,19.7961,19.835,15700.0
2006-03-22 09:45:00,30.56,30.59,30.5,30.5,22100.0,19.835,19.8545,19.7961,19.7961,22100.0
2006-03-22 09:50:00,30.51,30.55,30.5,30.55,15500.0,19.8025,19.8285,19.7961,19.8285,15500.0
2006-03-22 09:55:00,30.54,30.56,30.53,30.56,6500.0,19.822,19.835,19.8155,19.835,6500.0
2006-03-22 10:00:00,30.56,30.61,30.55,30.59,13600.0,19.835,19.8675,19.8285,19.8545,13600.0
2006-03-22 10:05:00,30.59,30.63,30.55,30.58,26000.0,19.8545,19.8804,19.8285,19.848,26000.0
2006-03-22 10:10:00,30.56,30.56,30.51,30.51,8500.0,19.835,19.835,19.8025,19.8025,8500.0
2006-03-22 10:15:00,30.52,30.53,30.49,30.5,48200.0,19.809,19.8155,19.7896,19.7961,48200.0
2006-03-22 10:20:00,30.5,30.51,30.46,30.46,15500.0,19.7961,19.8025,19.7701,19.7701,15500.0
2006-03-22 10:25:00,30.47,30.49,30.44,30.44,7500.0,19.7766,19.7896,19.7571,19.7571,7500.0
2006-03-22 10:30:00,30.44,30.45,30.4,30.4,16100.0,19.7571,19.7636,19.7312,19.7312,16100.0
2006-03-22 10:35:00,30.4,30.4,30.31,30.37,34600.0,19.7312,19.7312,19.6727,19.7117,34600.0
2006-03-22 10:40:00,30.37,30.44,30.36,30.42,19500.0,19.7117,19.7571,19.7052,19.7441,19500.0
2006-03-22 10:45:00,30.44,30.54,30.43,30.53,28600.0,19.7571,19.822,19.7506,19.8155,28600.0
2006-03-22 10:50:00,30.52,30.56,30.52,30.55,14700.0,19.809,19.835,19.809,19.8285,14700.0
2006-03-22 10:55:00,30.55,30.56,30.53,30.54,16600.0,19.8285,19.835,19.8155,19.822,16600.0
2006-03-22 11:00:00,30.54,30.57,30.52,30.54,14900.0,19.822,19.8415,19.809,19.822,14900.0
2006-03-22 11:05:00,30.54,30.54,30.5,30.51,81800.0,19.822,19.822,19.7961,19.8025,81800.0
2006-03-22 11:10:00,30.51,30.55,30.5,30.53,36400.0,19.8025,19.8285,19.7961,19.8155,36400.0
2006-03-22 11:15:00,30.51,30.55,30.51,30.54,7600.0,19.8025,19.8285,19.8025,19.822,7600.0
2006-03-22 11:20:00,30.54,30.55,30.52,30.52,21400.0,19.822,19.8285,19.809,19.809,21400.0
2006-03-22 11:25:00,30.53,30.53,30.5,30.53,9800.0,19.8155,19.8155,19.7961,19.8155,9800.0
2006-03-22 11:30:00,30.52,30.53,30.51,30.52,20900.0,19.809,19.8155,19.8025,19.809,20900.0
2006-03-22 11:35:00,30.53,30.54,30.51,30.54,2300.0,19.8155,19.822,19.8025,19.822,2300.0
2006-03-22 11:40:00,30.54,30.54,30.51,30.52,4400.0,19.822,19.822,19.8025,19.809,4400.0
2006-03-22 11:45:00,30.53,30.53,30.47,30.48,30300.0,19.8155,19.8155,19.7766,19.7831,30300.0
2006-03-22 11:50:00,30.47,30.48,30.45,30.46,12700.0,19.7766,19.7831,19.7636,19.7701,12700.0
2006-03-22 11:55:00,30.47,30.5,30.45,30.46,45300.0,19.7766,19.7961,19.7636,19.7701,45300.0
2006-03-22 12:00:00,30.46,30.5,30.46,30.5,43200.0,19.7701,19.7961,19.7701,19.7961,43200.0
2006-03-22 12:05:00,30.49,30.51,30.48,30.5,6700.0,19.7896,19.8025,19.7831,19.7961,6700.0
2006-03-22 12:10:00,30.49,30.51,30.48,30.51,29000.0,19.7896,19.8025,19.7831,19.8025,29000.0
2006-03-22 12:15:00,30.52,30.54,30.5,30.5,4500.0,19.809,19.822,19.7961,19.7961,4500.0
2006-03-22 12:20:00,30.49,30.5,30.48,30.49,52800.0,19.7896,19.7961,19.7831,19.7896,52800.0
2006-03-22 12:25:00,30.48,30.48,30.44,30.47,13500.0,19.7831,19.7831,19.7571,19.7766,13500.0
2006-03-22 12:30:00,30.47,30.49,30.47,30.48,4200.0,19.7766,19.7896,19.7766,19.7831,4200.0
2006-03-22 12:35:00,30.47,30.47,30.45,30.47,6400.0,19.7766,19.7766,19.7636,19.7766,6400.0
2006-03-22 12:40:00,30.47,30.49,30.47,30.49,4200.0,19.7766,19.7896,19.7766,19.7896,4200.0
2006-03-22 12:45:00,30.47,30.48,30.46,30.47,2600.0,19.7766,19.7831,19.7701,19.7766,2600.0
2006-03-22 12:50:00,30.47,30.51,30.47,30.5,21300.0,19.7766,19.8025,19.7766,19.7961,21300.0
2006-03-22 12:55:00,30.5,30.5,30.44,30.44,17100.0,19.7961,19.7961,19.7571,19.7571,17100.0
2006-03-22 13:00:00,30.48,30.5,30.48,30.49,8000.0,19.7831,19.7961,19.7831,19.7896,8000.0
2006-03-22 13:05:00,30.5,30.52,30.49,30.52,10700.0,19.7961,19.809,19.7896,19.809,10700.0
2006-03-22 13:10:00,30.52,30.53,30.5,30.5,16800.0,19.809,19.8155,19.7961,19.7961,16800.0
2006-03-22 13:15:00,30.51,30.55,30.5,30.55,13900.0,19.8025,19.8285,19.7961,19.8285,13900.0
2006-03-22 13:20:00,30.55,30.56,30.52,30.54,15400.0,19.8285,19.835,19.809,19.822,15400.0
2006-03-22 13:25:00,30.55,30.55,30.52,30.55,5400.0,19.8285,19.8285,19.809,19.8285,5400.0
2006-03-22 13:30:00,30.55,30.58,30.54,30.58,5200.0,19.8285,19.848,19.822,19.848,5200.0
2006-03-22 13:35:00,30.57,30.58,30.56,30.57,3100.0,19.8415,19.848,19.835,19.8415,3100.0
2006-03-22 13:40:00,30.57,30.57,30.54,30.54,5800.0,19.8415,19.8415,19.822,19.822,5800.0
2006-03-22 13:45:00,30.55,30.55,30.54,30.55,2500.0,19.8285,19.8285,19.822,19.8285,2500.0
2006-03-22 13:50:00,30.55,30.56,30.54,30.56,10100.0,19.8285,19.835,19.822,19.835,10100.0
2006-03-22 13:55:00,30.56,30.56,30.53,30.54,11800.0,19.835,19.835,19.8155,19.822,11800.0
2006-03-22 14:00:00,30.54,30.56,30.53,30.55,16500.0,19.822,19.835,19.8155,19.8285,16500.0
2006-03-22 14:05:00,30.55,30.56,30.54,30.55,5700.0,19.8285,19.835,19.822,19.8285,5700.0
2006-03-22 14:10:00,30.54,30.54,30.47,30.5,10700.0,19.822,19.822,19.7766,19.7961,10700.0
2006-03-22 14:15:00,30.48,30.52,30.48,30.52,2900.0,19.7831,19.809,19.7831,19.809,2900.0
2006-03-22 14:20:00,30.52,30.52,30.5,30.5,5500.0,19.809,19.809,19.7961,19.7961,5500.0
2006-03-22 14:25:00,30.5,30.52,30.47,30.48,13700.0,19.7961,19.809,19.7766,19.7831,13700.0
2006-03-22 14:30:00,30.48,30.49,30.47,30.49,15700.0,19.7831,19.7896,19.7766,19.7896,15700.0
2006-03-22 14:35:00,30.49,30.5,30.47,30.48,10100.0,19.7896,19.7961,19.7766,19.7831,10100.0
2006-03-22 14:40:00,30.47,30.5,30.47,30.48,12200.0,19.7766,19.7961,19.7766,19.7831,12200.0
2006-03-22 14:45:00,30.49,30.49,30.47,30.49,30600.0,19.7896,19.7896,19.7766,19.7896,30600.0
2006-03-22 14:50:00,30.49,30.5,30.48,30.49,14400.0,19.7896,19.7961,19.7831,19.7896,14400.0
2006-03-22 14:55:00,30.5,30.51,30.49,30.51,11400.0,19.7961,19.8025,19.7896,19.8025,11400.0
2006-03-22 15:00:00,30.5,30.5,30.47,30.48,6600.0,19.7961,19.7961,19.7766,19.7831,6600.0
2006-03-22 15:05:00,30.48,30.49,30.46,30.49,53200.0,19.7831,19.7896,19.7701,19.7896,53200.0
2006-03-22 15:10:00,30.47,30.49,30.46,30.48,24300.0,19.7766,19.7896,19.7701,19.7831,24300.0
2006-03-22 15:15:00,30.49,30.54,30.49,30.54,10600.0,19.7896,19.822,19.7896,19.822,10600.0
2006-03-22 15:20:00,30.54,30.56,30.53,30.56,11000.0,19.822,19.835,19.8155,19.835,11000.0
2006-03-22 15:25:00,30.56,30.56,30.51,30.51,20200.0,19.835,19.835,19.8025,19.8025,20200.0
2006-03-22 15:30:00,30.52,30.54,30.5,30.52,29500.0,19.809,19.822,19.7961,19.809,29500.0
2006-03-22 15:35:00,30.53,30.53,30.51,30.52,13600.0,19.8155,19.8155,19.8025,19.809,13600.0
2006-03-22 15:40:00,30.51,30.51,30.49,30.5,9300.0,19.8025,19.8025,19.7896,19.7961,9300.0
2006-03-22 15:45:00,30.5,30.55,30.48,30.54,55900.0,19.7961,19.8285,19.7831,19.822,55900.0
2006-03-22 15:50:00,30.55,30.56,30.54,30.56,14400.0,19.8285,19.835,19.822,19.835,14400.0
2006-03-22 15:55:00,30.56,30.59,30.54,30.56,29900.0,19.835,19.8545,19.822,19.835,29900.0
2006-03-23 09:30:00,30.7,30.71,30.62,30.71,43800.0,19.9259,19.9324,19.8739,19.9324,43800.0
2006-03-23 09:35:00,30.7,30.75,30.63,30.68,24000.0,19.9259,19.9583,19.8804,19.9129,24000.0
2006-03-23 09:40:00,30.69,30.73,30.52,30.56,19900.0,19.9194,19.9453,19.809,19.835,19900.0
2006-03-23 09:45:00,30.58,30.75,30.56,30.75,11100.0,19.848,19.9583,19.835,19.9583,11100.0
2006-03-23 09:50:00,30.76,30.77,30.61,30.61,8700.0,19.9648,19.9713,19.8675,19.8675,8700.0
2006-03-23 09:55:00,30.6,30.61,30.57,30.6,8800.0,19.861,19.8675,19.8415,19.861,8800.0
2006-03-23 10:00:00,30.6,30.69,30.6,30.64,22600.0,19.861,19.9194,19.861,19.8869,22600.0
2006-03-23 10:05:00,30.61,30.61,30.58,30.58,7200.0,19.8675,19.8675,19.848,19.848,7200.0
2006-03-23 10:10:00,30.58,30.59,30.5,30.53,17600.0,19.848,19.8545,19.7961,19.8155,17600.0
2006-03-23 10:15:00,30.51,30.52,30.47,30.49,24000.0,19.8025,19.809,19.7766,19.7896,24000.0
2006-03-23 10:20:00,30.49,30.53,30.47,30.53,9400.0,19.7896,19.8155,19.7766,19.8155,9400.0
2006-03-23 10:25:00,30.52,30.53,30.47,30.47,11300.0,19.809,19.8155,19.7766,19.7766,11300.0
2006-03-23 10:30:00,30.49,30.49,30.38,30.42,27600.0,19.7896,19.7896,19.7182,19.7441,27600.0
2006-03-23 10:35:00,30.42,30.45,30.4,30.4,13900.0,19.7441,19.7636,19.7312,19.7312,13900.0
2006-03-23 10:40:00,30.4,30.41,30.39,30.39,6100.0,19.7312,19.7376,19.7247,19.7247,6100.0
2006-03-23 10:45:00,30.4,30.43,30.39,30.41,8200.0,19.7312,19.7506,19.7247,19.7376,8200.0
2006-03-23 10:50:00,30.41,30.48,30.4,30.48,29500.0,19.7376,19.7831,19.7312,19.7831,29500.0
2006-03-23 10:55:00,30.49,30.49,30.47,30.47,38500.0,19.7896,19.7896,19.7766,19.7766,38500.0
2006-03-23 11:00:00,30.48,30.49,30.44,30.47,58900.0,19.7831,19.7896,19.7571,19.7766,58900.0
2006-03-23 11:05:00,30.46,30.46,30.38,30.45,20900.0,19.7701,19.7701,19.7182,19.7636,20900.0
2006-03-23 11:10:00,30.45,30.55,30.44,30.49,19000.0,19.7636,19.8285,19.7571,19.7896,19000.0
2006-03-23 11:15:00,30.49,30.5,30.45,30.48,37600.0,19.7896,19.7961,19.7636,19.7831,37600.0
2006-03-23 11:20:00,30.49,30.5,30.48,30.5,8100.0,19.7896,19.7961,19.7831,19.7961,8100.0
2006-03-23 11:25:00,30.49,30.5,30.45,30.48,16700.0,19.7896,19.7961,19.7636,19.7831,16700.0
2006-03-23 11:30:00,30.48,30.49,30.42,30.43,24700.0,19.7831,19.7896,19.7441,19.7506,24700.0
2006-03-23 11:35:00,30.43,30.46,30.42,30.45,5400.0,19.7506,19.7701,19.7441,19.7636,5400.0
2006-03-23 11:40:00,30.46,30.48,30.45,30.48,6900.0,19.7701,19.7831,19.7636,19.7831,6900.0
2006-03-23 11:45:00,30.48,30.48,30.4,30.4,8100.0,19.7831,19.7831,19.7312,19.7312,8100.0
2006-03-23 11:50:00,30.42,30.46,30.41,30.44,9300.0,19.7441,19.7701,19.7376,19.7571,9300.0
2006-03-23 11:55:00,30.46,30.46,30.44,30.45,6500.0,19.7701,19.7701,19.7571,19.7636,6500.0
2006-03-23 12:00:00,30.44,30.46,30.44,30.46,3600.0,19.7571,19.7701,19.7571,19.7701,3600.0
2006-03-23 12:05:00,30.46,30.47,30.41,30.43,8600.0,19.7701,19.7766,19.7376,19.7506,8600.0
2006-03-23 12:10:00,30.43,30.44,30.42,30.44,6400.0,19.7506,19.7571,19.7441,19.7571,6400.0
2006-03-23 12:15:00,30.44,30.46,30.44,30.46,13200.0,19.7571,19.7701,19.7571,19.7701,13200.0
2006-03-23 12:20:00,30.45,30.47,30.45,30.46,7100.0,19.7636,19.7766,19.7636,19.7701,7100.0
2006-03-23 12:25:00,30.46,30.46,30.42,30.45,8300.0,19.7701,19.7701,19.7441,19.7636,8300.0
2006-03-23 12:30:00,30.45,30.45,30.44,30.44,14900.0,19.7636,19.7636,19.7571,19.7571,14900.0
2006-03-23 12:35:00,30.44,30.45,30.42,30.42,31700.0,19.7571,19.7636,19.7441,19.7441,31700.0
2006-03-23 12:40:00,30.42,30.42,30.35,30.38,34100.0,19.7441,19.7441,19.6987,19.7182,34100.0
2006-03-23 12:45:00,30.38,30.42,30.38,30.42,4200.0,19.7182,19.7441,19.7182,19.7441,4200.0
2006-03-23 12:50:00,30.42,30.43,30.4,30.43,16600.0,19.7441,19.7506,19.7312,19.7506,16600.0
2006-03-23 12:55:00,30.42,30.43,30.4,30.41,7800.0,19.7441,19.7506,19.7312,19.7376,7800.0
2006-03-23 13:00:00,30.41,30.41,30.4,30.41,4800.0,19.7376,19.7376,19.7312,19.7376,4800.0
2006-03-23 13:05:00,30.41,30.41,30.4,30.4,22200.0,19.7376,19.7376,19.7312,19.7312,22200.0
2006-03-23 13:10:00,30.4,30.4,30.34,30.35,20600.0,19.7312,19.7312,19.6922,19.6987,20600.0
2006-03-23 13:15:00,30.35,30.35,30.3,30.31,24700.0,19.6987,19.6987,19.6662,19.6727,24700.0
2006-03-23 13:20:00,30.3,30.4,30.3,30.4,20400.0,19.6662,19.7312,19.6662,19.7312,20400.0
2006-03-23 13:25:00,30.4,30.4,30.37,30.37,51100.0,19.7312,19.7312,19.7117,19.7117,51100.0
2006-03-23 13:30:00,30.37,30.37,30.32,30.34,20100.0,19.7117,19.7117,19.6792,19.6922,20100.0
2006-03-23 13:35:00,30.34,30.34,30.27,30.29,30400.0,19.6922,19.6922,19.6468,19.6598,30400.0
2006-03-23 13:40:00,30.3,30.34,30.3,30.32,15100.0,19.6662,19.6922,19.6662,19.6792,15100.0
2006-03-23 13:45:00,30.31,30.35,30.31,30.32,7000.0,19.6727,19.6987,19.6727,19.6792,7000.0
2006-03-23 13:50:00,30.33,30.34,30.32,30.33,5000.0,19.6857,19.6922,19.6792,19.6857,5000.0
2006-03-23 13:55:00,30.32,30.34,30.28,30.34,8100.0,19.6792,19.6922,19.6533,19.6922,8100.0
2006-03-23 14:00:00,30.35,30.35,30.31,30.31,5500.0,19.6987,19.6987,19.6727,19.6727,5500.0
2006-03-23 14:05:00,30.32,30.33,30.26,30.26,16000.0,19.6792,19.6857,19.6403,19.6403,16000.0
2006-03-23 14:10:00,30.25,30.27,30.24,30.25,14500.0,19.6338,19.6468,19.6273,19.6338,14500.0
2006-03-23 14:15:00,30.25,30.26,30.1,30.21,38900.0,19.6338,19.6403,19.5364,19.6078,38900.0
2006-03-23 14:20:00,30.2,30.23,30.17,30.23,31900.0,19.6013,19.6208,19.5819,19.6208,31900.0
2006-03-23 14:25:00,30.24,30.25,30.21,30.23,17300.0,19.6273,19.6338,19.6078,19.6208,17300.0
2006-03-23 14:30:00,30.23,30.24,30.2,30.22,9100.0,19.6208,19.6273,19.6013,19.6143,9100.0
2006-03-23 14:35:00,30.22,30.26,30.22,30.26,3000.0,19.6143,19.6403,19.6143,19.6403,3000.0
2006-03-23 14:40:00,30.26,30.3,30.24,30.3,7400.0,19.6403,19.6662,19.6273,19.6662,7400.0
2006-03-23 14:45:00,30.3,30.32,30.27,30.27,9800.0,19.6662,19.6792,19.6468,19.6468,9800.0
2006-03-23 14:50:00,30.27,30.27,30.22,30.22,15800.0,19.6468,19.6468,19.6143,19.6143,15800.0
2006-03-23 14:55:00,30.23,30.25,30.13,30.22,54300.0,19.6208,19.6338,19.5559,19.6143,54300.0
2006-03-23 15:00:00,30.21,30.23,30.16,30.21,108900.0,19.6078,19.6208,19.5754,19.6078,108900.0
2006-03-23 15:05:00,30.2,30.22,30.2,30.22,36000.0,19.6013,19.6143,19.6013,19.6143,36000.0
2006-03-23 15:10:00,30.22,30.23,30.12,30.19,67800.0,19.6143,19.6208,19.5494,19.5949,67800.0
2006-03-23 15:15:00,30.19,30.19,30.12,30.17,44600.0,19.5949,19.5949,19.5494,19.5819,44600.0
2006-03-23 15:20:00,30.17,30.17,30.09,30.14,60300.0,19.5819,19.5819,19.5299,19.5624,60300.0
2006-03-23 15:25:00,30.14,30.18,30.14,30.17,25500.0,19.5624,19.5884,19.5624,19.5819,25500.0
2006-03-23 15:30:00,30.16,30.17,30.14,30.14,97100.0,19.5754,19.5819,19.5624,19.5624,97100.0
2006-03-23 15:35:00,30.14,30.2,30.14,30.18,151200.0,19.5624,19.6013,19.5624,19.5884,151200.0
2006-03-23 15:40:00,30.19,30.2,30.17,30.18,44000.0,19.5949,19.6013,19.5819,19.5884,44000.0
2006-03-23 15:45:00,30.15,30.17,30.13,30.15,93100.0,19.5689,19.5819,19.5559,19.5689,93100.0
2006-03-23 15:50:00,30.15,30.23,30.13,30.2,112800.0,19.5689,19.6208,19.5559,19.6013,112800.0
2006-03-23 15:55:00,30.19,30.2,30.15,30.16,289100.0,19.5949,19.6013,19.5689,19.5754,289100.0
2006-03-24 09:30:00,30.03,30.08,30.0,30.01,40200.0,19.491,19.5235,19.4715,19.478,40200.0
2006-03-24 09:35:00,30.01,30.05,29.99,30.0,92000.0,19.478,19.504,19.465,19.4715,92000.0
2006-03-24 09:40:00,30.0,30.09,29.86,29.94,104300.0,19.4715,19.5299,19.3807,19.4326,104300.0
2006-03-24 09:45:00,29.96,29.96,29.74,29.83,75500.0,19.4456,19.4456,19.3028,19.3612,75500.0
2006-03-24 09:50:00,29.83,29.91,29.8,29.83,34200.0,19.3612,19.4131,19.3417,19.3612,34200.0
2006-03-24 09:55:00,29.85,29.86,29.83,29.86,45100.0,19.3742,19.3807,19.3612,19.3807,45100.0
2006-03-24 10:00:00,29.86,29.98,29.86,29.97,37400.0,19.3807,19.4586,19.3807,19.4521,37400.0
2006-03-24 10:05:00,29.97,30.03,29.95,30.01,80800.0,19.4521,19.491,19.4391,19.478,80800.0
2006-03-24 10:10:00,30.03,30.1,30.02,30.03,15000.0,19.491,19.5364,19.4845,19.491,15000.0
2006-03-24 10:15:00,30.03,30.03,29.99,30.03,17900.0,19.491,19.491,19.465,19.491,17900.0
2006-03-24 10:20:00,30.03,30.07,30.03,30.06,10800.0,19.491,19.517,19.491,19.5105,10800.0
2006-03-24 10:25:00,30.06,30.07,30.04,30.06,20800.0,19.5105,19.517,19.4975,19.5105,20800.0
2006-03-24 10:30:00,30.06,30.06,30.0,30.0,20800.0,19.5105,19.5105,19.4715,19.4715,20800.0
2006-03-24 10:35:00,30.0,30.01,30.0,30.01,17600.0,19.4715,19.478,19.4715,19.478,17600.0
2006-03-24 10:40:00,30.01,30.02,29.91,29.91,43700.0,19.478,19.4845,19.4131,19.4131,43700.0
2006-03-24 10:45:00,29.92,29.98,29.9,29.96,50300.0,19.4196,19.4586,19.4066,19.4456,50300.0
2006-03-24 10:50:00,29.95,30.05,29.95,30.05,60700.0,19.4391,19.504,19.4391,19.504,60700.0
2006-03-24 10:55:00,30.04,30.04,29.95,30.04,39600.0,19.4975,19.4975,19.4391,19.4975,39600.0
2006-03-24 11:00:00,30.03,30.04,30.02,30.03,38600.0,19.491,19.4975,19.4845,19.491,38600.0
2006-03-24 11:05:00,30.03,30.03,29.99,30.03,41000.0,19.491,19.491,19.465,19.491,41000.0
2006-03-24 11:10:00,30.03,30.04,29.94,29.94,54100.0,19.491,19.4975,19.4326,19.4326,54100.0
2006-03-24 11:15:00,29.94,29.98,29.92,29.93,29200.0,19.4326,19.4586,19.4196,19.4261,29200.0
2006-03-24 11:20:00,29.95,29.95,29.91,29.95,34200.0,19.4391,19.4391,19.4131,19.4391,34200.0
2006-03-24 11:25:00,29.95,29.95,29.93,29.95,50700.0,19.4391,19.4391,19.4261,19.4391,50700.0
2006-03-24 11:30:00,29.94,29.96,29.91,29.95,56100.0,19.4326,19.4456,19.4131,19.4391,56100.0
2006-03-24 11:35:00,29.95,29.96,29.94,29.96,25000.0,19.4391,19.4456,19.4326,19.4456,25000.0
2006-03-24 11:40:00,29.96,29.96,29.94,29.95,18700.0,19.4456,19.4456,19.4326,19.4391,18700.0
2006-03-24 11:45:00,29.95,29.96,29.94,29.95,10300.0,19.4391,19.4456,19.4326,19.4391,10300.0
2006-03-24 11:50:00,29.95,29.96,29.95,29.95,12300.0,19.4391,19.4456,19.4391,19.4391,12300.0
2006-03-24 11:55:00,29.95,29.95,29.9,29.9,75400.0,19.4391,19.4391,19.4066,19.4066,75400.0
2006-03-24 12:00:00,29.9,29.92,29.88,29.91,10500.0,19.4066,19.4196,19.3936,19.4131,10500.0
2006-03-24 12:05:00,29.91,29.92,29.85,29.92,30800.0,19.4131,19.4196,19.3742,19.4196,30800.0
2006-03-24 12:10:00,29.91,29.95,29.9,29.95,13300.0,19.4131,19.4391,19.4066,19.4391,13300.0
2006-03-24 12:15:00,29.96,29.98,29.93,29.94,9300.0,19.4456,19.4586,19.4261,19.4326,9300.0
2006-03-24 12:20:00,29.93,29.95,29.93,29.94,14800.0,19.4261,19.4391,19.4261,19.4326,14800.0
2006-03-24 12:25:00,29.95,29.96,29.94,29.96,13900.0,19.4391,19.4456,19.4326,19.4456,13900.0
2006-03-24 12:30:00,29.96,29.97,29.96,29.97,8700.0,19.4456,19.4521,19.4456,19.4521,8700.0
2006-03-24 12:35:00,29.97,29.97,29.95,29.97,8900.0,19.4521,19.4521,19.4391,19.4521,8900.0
2006-03-24 12:40:00,29.96,29.96,29.93,29.94,15200.0,19.4456,19.4456,19.4261,19.4326,15200.0
2006-03-24 12:45:00,29.94,29.94,29.9,29.91,9400.0,19.4326,19.4326,19.4066,19.4131,9400.0
2006-03-24 12:50:00,29.91,29.94,29.9,29.91,11700.0,19.4131,19.4326,19.4066,19.4131,11700.0
2006-03-24 12:55:00,29.92,29.93,29.91,29.93,4100.0,19.4196,19.4261,19.4131,19.4261,4100.0
2006-03-24 13:00:00,29.93,29.93,29.91,29.92,14600.0,19.4261,19.4261,19.4131,19.4196,14600.0
2006-03-24 13:05:00,29.92,29.96,29.92,29.94,20800.0,19.4196,19.4456,19.4196,19.4326,20800.0
2006-03-24 13:10:00,29.94,29.96,29.91,29.96,15500.0,19.4326,19.4456,19.4131,19.4456,15500.0
2006-03-24 13:15:00,29.96,29.97,29.95,29.96,8300.0,19.4456,19.4521,19.4391,19.4456,8300.0
2006-03-24 13:20:00,29.95,29.97,29.91,29.95,24500.0,19.4391,19.4521,19.4131,19.4391,24500.0
2006-03-24 13:25:00,29.95,29.96,29.95,29.96,4900.0,19.4391,19.4456,19.4391,19.4456,4900.0
2006-03-24 13:30:00,29.96,29.99,29.95,29.98,11600.0,19.4456,19.465,19.4391,19.4586,11600.0
2006-03-24 13:35:00,29.98,29.98,29.96,29.96,9900.0,19.4586,19.4586,19.4456,19.4456,9900.0
2006-03-24 13:40:00,29.97,29.97,29.89,29.96,20500.0,19.4521,19.4521,19.4001,19.4456,20500.0
2006-03-24 13:45:00,29.95,29.96,29.95,29.95,6300.0,19.4391,19.4456,19.4391,19.4391,6300.0
2006-03-24 13:50:00,29.96,29.99,29.95,29.99,14200.0,19.4456,19.465,19.4391,19.465,14200.0
2006-03-24 13:55:00,29.98,29.99,29.96,29.97,9900.0,19.4586,19.465,19.4456,19.4521,9900.0
2006-03-24 14:00:00,29.97,29.97,29.94,29.95,16600.0,19.4521,19.4521,19.4326,19.4391,16600.0
2006-03-24 14:05:00,29.96,29.96,29.94,29.94,13700.0,19.4456,19.4456,19.4326,19.4326,13700.0
2006-03-24 14:10:00,29.96,29.97,29.96,29.97,7900.0,19.4456,19.4521,19.4456,19.4521,7900.0
2006-03-24 14:15:00,29.97,29.99,29.97,29.99,10900.0,19.4521,19.465,19.4521,19.465,10900.0
2006-03-24 14:20:00,29.99,29.99,29.96,29.97,15700.0,19.465,19.465,19.4456,19.4521,15700.0
2006-03-24 14:25:00,29.96,29.96,29.93,29.94,11300.0,19.4456,19.4456,19.4261,19.4326,11300.0
2006-03-24 14:30:00,29.93,29.96,29.9,29.95,19800.0,19.4261,19.4456,19.4066,19.4391,19800.0
2006-03-24 14:35:00,29.96,29.97,29.95,29.97,5500.0,19.4456,19.4521,19.4391,19.4521,5500.0
2006-03-24 14:40:00,29.97,29.99,29.92,29.99,22200.0,19.4521,19.465,19.4196,19.465,22200.0
2006-03-24 14:45:00,29.99,29.99,29.95,29.98,13700.0,19.465,19.465,19.4391,19.4586,13700.0
2006-03-24 14:50:00,29.98,29.99,29.97,29.99,9900.0,19.4586,19.465,19.4521,19.465,9900.0
2006-03-24 14:55:00,29.99,29.99,29.94,29.95,7200.0,19.465,19.465,19.4326,19.4391,7200.0
2006-03-24 15:00:00,29.95,29.97,29.95,29.96,17900.0,19.4391,19.4521,19.4391,19.4456,17900.0
2006-03-24 15:05:00,29.96,29.99,29.95,29.99,31900.0,19.4456,19.465,19.4391,19.465,31900.0
2006-03-24 15:10:00,29.98,29.98,29.96,29.97,12300.0,19.4586,19.4586,19.4456,19.4521,12300.0
2006-03-24 15:15:00,29.97,30.06,29.97,30.01,61900.0,19.4521,19.5105,19.4521,19.478,61900.0
2006-03-24 15:20:00,30.01,30.04,30.0,30.02,17100.0,19.478,19.4975,19.4715,19.4845,17100.0
2006-03-24 15:25:00,30.02,30.04,30.02,30.02,12500.0,19.4845,19.4975,19.4845,19.4845,12500.0
2006-03-24 15:30:00,30.03,30.05,30.02,30.03,23300.0,19.491,19.504,19.4845,19.491,23300.0
2006-03-24 15:35:00,30.03,30.03,30.0,30.02,41700.0,19.491,19.491,19.4715,19.4845,41700.0
2006-03-24 15:40:00,30.02,30.05,30.0,30.0,38600.0,19.4845,19.504,19.4715,19.4715,38600.0
2006-03-24 15:45:00,30.0,30.04,30.0,30.02,26700.0,19.4715,19.4975,19.4715,19.4845,26700.0
2006-03-24 15:50:00,30.01,30.02,29.99,29.99,50200.0,19.478,19.4845,19.465,19.465,50200.0
2006-03-24 15:55:00,29.99,30.02,29.98,30.0,78800.0,19.465,19.4845,19.4586,19.4715,78800.0
2006-03-27 09:30:00,30.05,30.09,30.05,30.06,40300.0,19.504,19.5299,19.504,19.5105,40300.0
2006-03-27 09:35:00,30.07,30.2,30.07,30.17,21400.0,19.517,19.6013,19.517,19.5819,21400.0
2006-03-27 09:40:00,30.17,30.2,30.15,30.16,27800.0,19.5819,19.6013,19.5689,19.5754,27800.0
2006-03-27 09:45:00,30.16,30.18,30.13,30.15,125800.0,19.5754,19.5884,19.5559,19.5689,125800.0
2006-03-27 09:50:00,30.15,30.16,30.06,30.16,19400.0,19.5689,19.5754,19.5105,19.5754,19400.0
2006-03-27 09:55:00,30.15,30.19,30.12,30.19,16800.0,19.5689,19.5949,19.5494,19.5949,16800.0
2006-03-27 10:00:00,30.16,30.16,30.1,30.15,21500.0,19.5754,19.5754,19.5364,19.5689,21500.0
2006-03-27 10:05:00,30.14,30.15,30.11,30.13,10700.0,19.5624,19.5689,19.5429,19.5559,10700.0
2006-03-27 10:10:00,30.13,30.15,30.1,30.12,10800.0,19.5559,19.5689,19.5364,19.5494,10800.0
2006-03-27 10:15:00,30.11,30.17,30.11,30.14,13600.0,19.5429,19.5819,19.5429,19.5624,13600.0
2006-03-27 10:20:00,30.13,30.14,30.11,30.12,51000.0,19.5559,19.5624,19.5429,19.5494,51000.0
2006-03-27 10:25:00,30.13,30.17,30.13,30.16,16100.0,19.5559,19.5819,19.5559,19.5754,16100.0
2006-03-27 10:30:00,30.16,30.16,30.13,30.15,19400.0,19.5754,19.5754,19.5559,19.5689,19400.0
2006-03-27 10:35:00,30.15,30.17,30.14,30.16,10800.0,19.5689,19.5819,19.5624,19.5754,10800.0
2006-03-27 10:40:00,30.16,30.17,30.14,30.15,11100.0,19.5754,19.5819,19.5624,19.5689,11100.0
2006-03-27 10:45:00,30.15,30.16,30.12,30.12,14700.0,19.5689,19.5754,19.5494,19.5494,14700.0
2006-03-27 10:50:00,30.12,30.12,30.06,30.11,34900.0,19.5494,19.5494,19.5105,19.5429,34900.0
2006-03-27 10:55:00,30.12,30.17,30.11,30.14,26100.0,19.5494,19.5819,19.5429,19.5624,26100.0
2006-03-27 11:00:00,30.14,30.17,30.14,30.16,12700.0,19.5624,19.5819,19.5624,19.5754,12700.0
2006-03-27 11:05:00,30.17,30.18,30.15,30.16,17600.0,19.5819,19.5884,19.5689,19.5754,17600.0
2006-03-27 11:10:00,30.16,30.19,30.15,30.18,46300.0,19.5754,19.5949,19.5689,19.5884,46300.0
2006-03-27 11:15:00,30.19,30.23,30.14,30.22,100400.0,19.5949,19.6208,19.5624,19.6143,100400.0
2006-03-27 11:20:00,30.23,30.25,30.22,30.23,14800.0,19.6208,19.6338,19.6143,19.6208,14800.0
2006-03-27 11:25:00,30.24,30.26,30.23,30.25,19400.0,19.6273,19.6403,19.6208,19.6338,19400.0
2006-03-27 11:30:00,30.25,30.25,30.15,30.22,42300.0,19.6338,19.6338,19.5689,19.6143,42300.0
2006-03-27 11:35:00,30.23,30.28,30.22,30.26,32200.0,19.6208,19.6533,19.6143,19.6403,32200.0
2006-03-27 11:40:00,30.28,30.36,30.27,30.34,29500.0,19.6533,19.7052,19.6468,19.6922,29500.0
2006-03-27 11:45:00,30.34,30.34,30.28,30.31,62100.0,19.6922,19.6922,19.6533,19.6727,62100.0
2006-03-27 11:50:00,30.31,30.34,30.31,30.32,17800.0,19.6727,19.6922,19.6727,19.6792,17800.0
2006-03-27 11:55:00,30.32,30.33,30.27,30.27,14700.0,19.6792,19.6857,19.6468,19.6468,14700.0
2006-03-27 12:00:00,30.27,30.29,30.25,30.28,12600.0,19.6468,19.6598,19.6338,19.6533,12600.0
2006-03-27 12:05:00,30.28,30.29,30.27,30.29,9800.0,19.6533,19.6598,19.6468,19.6598,9800.0
2006-03-27 12:10:00,30.29,30.29,30.26,30.28,10900.0,19.6598,19.6598,19.6403,19.6533,10900.0
2006-03-27 12:15:00,30.26,30.29,30.25,30.26,10300.0,19.6403,19.6598,19.6338,19.6403,10300.0
2006-03-27 12:20:00,30.26,30.28,30.11,30.19,55300.0,19.6403,19.6533,19.5429,19.5949,55300.0
2006-03-27 12:25:00,30.19,30.23,30.19,30.21,11700.0,19.5949,19.6208,19.5949,19.6078,11700.0
2006-03-27 12:30:00,30.21,30.22,30.2,30.2,8800.0,19.6078,19.6143,19.6013,19.6013,8800.0
2006-03-27 12:35:00,30.2,30.27,30.19,30.27,24600.0,19.6013,19.6468,19.5949,19.6468,24600.0
2006-03-27 12:40:00,30.26,30.27,30.22,30.22,10100.0,19.6403,19.6468,19.6143,19.6143,10100.0
2006-03-27 12:45:00,30.22,30.25,30.21,30.25,11400.0,19.6143,19.6338,19.6078,19.6338,11400.0
2006-03-27 12:50:00,30.25,30.25,30.22,30.24,6800.0,19.6338,19.6338,19.6143,19.6273,6800.0
2006-03-27 12:55:00,30.23,30.23,30.21,30.22,5400.0,19.6208,19.6208,19.6078,19.6143,5400.0
2006-03-27 13:00:00,30.22,30.25,30.21,30.24,9200.0,19.6143,19.6338,19.6078,19.6273,9200.0
2006-03-27 13:05:00,30.24,30.24,30.2,30.23,9700.0,19.6273,19.6273,19.6013,19.6208,9700.0
2006-03-27 13:10:00,30.23,30.28,30.21,30.23,18700.0,19.6208,19.6533,19.6078,19.6208,18700.0
2006-03-27 13:15:00,30.23,30.25,30.21,30.24,18100.0,19.6208,19.6338,19.6078,19.6273,18100.0
2006-03-27 13:20:00,30.23,30.23,30.2,30.21,12200.0,19.6208,19.6208,19.6013,19.6078,12200.0
2006-03-27 13:25:00,30.22,30.22,30.2,30.2,11200.0,19.6143,19.6143,19.6013,19.6013,11200.0
2006-03-27 13:30:00,30.21,30.21,30.14,30.21,43700.0,19.6078,19.6078,19.5624,19.6078,43700.0
2006-03-27 13:35:00,30.2,30.22,30.15,30.16,18900.0,19.6013,19.6143,19.5689,19.5754,18900.0
2006-03-27 13:40:00,30.16,30.17,30.15,30.16,8400.0,19.5754,19.5819,19.5689,19.5754,8400.0
2006-03-27 13:45:00,30.16,30.16,30.15,30.15,16800.0,19.5754,19.5754,19.5689,19.5689,16800.0
2006-03-27 13:50:00,30.15,30.15,30.08,30.09,15000.0,19.5689,19.5689,19.5235,19.5299,15000.0
2006-03-27 13:55:00,30.09,30.11,30.09,30.11,5900.0,19.5299,19.5429,19.5299,19.5429,5900.0
2006-03-27 14:00:00,30.11,30.11,30.06,30.06,14000.0,19.5429,19.5429,19.5105,19.5105,14000.0
2006-03-27 14:05:00,30.07,30.09,30.07,30.09,10000.0,19.517,19.5299,19.517,19.5299,10000.0
2006-03-27 14:10:00,30.09,30.09,30.06,30.06,19700.0,19.5299,19.5299,19.5105,19.5105,19700.0
2006-03-27 14:15:00,30.07,30.09,30.06,30.08,11800.0,19.517,19.5299,19.5105,19.5235,11800.0
2006-03-27 14:20:00,30.09,30.12,30.09,30.12,6000.0,19.5299,19.5494,19.5299,19.5494,6000.0
2006-03-27 14:25:00,30.11,30.14,30.11,30.14,10200.0,19.5429,19.5624,19.5429,19.5624,10200.0
2006-03-27 14:30:00,30.14,30.17,30.12,30.12,7400.0,19.5624,19.5819,19.5494,19.5494,7400.0
2006-03-27 14:35:00,30.11,30.12,30.1,30.11,6000.0,19.5429,19.5494,19.5364,19.5429,6000.0
2006-03-27 14:40:00,30.1,30.13,30.1,30.12,12000.0,19.5364,19.5559,19.5364,19.5494,12000.0
2006-03-27 14:45:00,30.11,30.13,30.11,30.12,12600.0,19.5429,19.5559,19.5429,19.5494,12600.0
2006-03-27 14:50:00,30.12,30.12,30.11,30.11,5800.0,19.5494,19.5494,19.5429,19.5429,5800.0
2006-03-27 14:55:00,30.12,30.17,30.12,30.15,19600.0,19.5494,19.5819,19.5494,19.5689,19600.0
2006-03-27 15:00:00,30.16,30.21,30.15,30.21,23300.0,19.5754,19.6078,19.5689,19.6078,23300.0
2006-03-27 15:05:00,30.21,30.28,30.2,30.27,23500.0,19.6078,19.6533,19.6013,19.6468,23500.0
2006-03-27 15:10:00,30.27,30.28,30.21,30.22,30600.0,19.6468,19.6533,19.6078,19.6143,30600.0
2006-03-27 15:15:00,30.23,30.25,30.21,30.21,10700.0,19.6208,19.6338,19.6078,19.6078,10700.0
2006-03-27 15:20:00,30.21,30.26,30.21,30.24,21800.0,19.6078,19.6403,19.6078,19.6273,21800.0
2006-03-27 15:25:00,30.24,30.25,30.2,30.21,28900.0,19.6273,19.6338,19.6013,19.6078,28900.0
2006-03-27 15:30:00,30.22,30.22,30.2,30.21,18400.0,19.6143,19.6143,19.6013,19.6078,18400.0
2006-03-27 15:35:00,30.21,30.21,30.17,30.17,55800.0,19.6078,19.6078,19.5819,19.5819,55800.0
2006-03-27 15:40:00,30.18,30.22,30.17,30.21,58100.0,19.5884,19.6143,19.5819,19.6078,58100.0
2006-03-27 15:45:00,30.21,30.22,30.21,30.21,44500.0,19.6078,19.6143,19.6078,19.6078,44500.0
2006-03-27 15:50:00,30.21,30.22,30.16,30.16,32400.0,19.6078,19.6143,19.5754,19.5754,32400.0
2006-03-27 15:55:00,30.16,30.2,30.16,30.19,37900.0,19.5754,19.6013,19.5754,19.5949,37900.0
2006-03-28 09:30:00,30.09,30.1,30.0,30.02,25600.0,19.5299,19.5364,19.4715,19.4845,25600.0
2006-03-28 09:35:00,30.03,30.1,30.0,30.1,17000.0,19.491,19.5364,19.4715,19.5364,17000.0
2006-03-28 09:40:00,30.1,30.1,30.02,30.06,11200.0,19.5364,19.5364,19.4845,19.5105,11200.0
2006-03-28 09:45:00,30.06,30.15,30.01,30.01,25000.0,19.5105,19.5689,19.478,19.478,25000.0
2006-03-28 09:50:00,30.0,30.03,29.91,29.92,25500.0,19.4715,19.491,19.4131,19.4196,25500.0
2006-03-28 09:55:00,29.92,29.92,29.66,29.7,52700.0,19.4196,19.4196,19.2509,19.2768,52700.0
2006-03-28 10:00:00,29.67,29.88,29.67,29.75,41600.0,19.2573,19.3936,19.2573,19.3093,41600.0
2006-03-28 10:05:00,29.74,29.83,29.73,29.73,34700.0,19.3028,19.3612,19.2963,19.2963,34700.0
2006-03-28 10:10:00,29.74,29.85,29.74,29.78,194600.0,19.3028,19.3742,19.3028,19.3287,194600.0
2006-03-28 10:15:00,29.77,29.79,29.74,29.77,26300.0,19.3222,19.3352,19.3028,19.3222,26300.0
2006-03-28 10:20:00,29.77,29.8,29.75,29.8,33500.0,19.3222,19.3417,19.3093,19.3417,33500.0
2006-03-28 10:25:00,29.84,29.87,29.8,29.83,90800.0,19.3677,19.3872,19.3417,19.3612,90800.0
2006-03-28 10:30:00,29.82,29.87,29.82,29.87,28000.0,19.3547,19.3872,19.3547,19.3872,28000.0
2006-03-28 10:35:00,29.87,29.89,29.66,29.75,85600.0,19.3872,19.4001,19.2509,19.3093,85600.0
2006-03-28 10:40:00,29.76,29.79,29.74,29.76,46400.0,19.3158,19.3352,19.3028,19.3158,46400.0
2006-03-28 10:45:00,29.76,29.76,29.73,29.75,25000.0,19.3158,19.3158,19.2963,19.3093,25000.0
2006-03-28 10:50:00,29.75,29.77,29.74,29.77,24000.0,19.3093,19.3222,19.3028,19.3222,24000.0
2006-03-28 10:55:00,29.77,29.8,29.77,29.77,30400.0,19.3222,19.3417,19.3222,19.3222,30400.0
2006-03-28 11:00:00,29.78,29.8,29.78,29.78,19100.0,19.3287,19.3417,19.3287,19.3287,19100.0
2006-03-28 11:05:00,29.77,29.78,29.72,29.74,38200.0,19.3222,19.3287,19.2898,19.3028,38200.0
2006-03-28 11:10:00,29.73,29.77,29.73,29.77,18700.0,19.2963,19.3222,19.2963,19.3222,18700.0
2006-03-28 11:15:00,29.77,29.8,29.76,29.78,43300.0,19.3222,19.3417,19.3158,19.3287,43300.0
2006-03-28 11:20:00,29.78,29.79,29.73,29.74,199500.0,19.3287,19.3352,19.2963,19.3028,199500.0
2006-03-28 11:25:00,29.73,29.75,29.7,29.7,79300.0,19.2963,19.3093,19.2768,19.2768,79300.0
2006-03-28 11:30:00,29.7,29.71,29.68,29.68,20600.0,19.2768,19.2833,19.2638,19.2638,20600.0
2006-03-28 11:35:00,29.68,29.7,29.66,29.67,18600.0,19.2638,19.2768,19.2509,19.2573,18600.0
2006-03-28 11:40:00,29.67,29.67,29.64,29.64,23800.0,19.2573,19.2573,19.2379,19.2379,23800.0
2006-03-28 11:45:00,29.65,29.66,29.59,29.59,33700.0,19.2444,19.2509,19.2054,19.2054,33700.0
2006-03-28 11:50:00,29.61,29.71,29.6,29.71,72000.0,19.2184,19.2833,19.2119,19.2833,72000.0
2006-03-28 11:55:00,29.71,29.72,29.65,29.65,44900.0,19.2833,19.2898,19.2444,19.2444,44900.0
2006-03-28 12:00:00,29.63,29.69,29.63,29.69,78800.0,19.2314,19.2703,19.2314,19.2703,78800.0
2006-03-28 12:05:00,29.69,29.69,29.66,29.69,47200.0,19.2703,19.2703,19.2509,19.2703,47200.0
2006-03-28 12:10:00,29.7,29.76,29.7,29.73,41000.0,19.2768,19.3158,19.2768,19.2963,41000.0
2006-03-28 12:15:00,29.74,29.78,29.74,29.75,66900.0,19.3028,19.3287,19.3028,19.3093,66900.0
2006-03-28 12:20:00,29.75,29.81,29.72,29.73,33900.0,19.3093,19.3482,19.2898,19.2963,33900.0
2006-03-28 12:25:00,29.73,29.89,29.71,29.75,25800.0,19.2963,19.4001,19.2833,19.3093,25800.0
2006-03-28 12:30:00,29.75,29.82,29.75,29.75,22000.0,19.3093,19.3547,19.3093,19.3093,22000.0
2006-03-28 12:35:00,29.75,29.77,29.73,29.74,45100.0,19.3093,19.3222,19.2963,19.3028,45100.0
2006-03-28 12:40:00,29.74,29.75,29.7,29.73,56300.0,19.3028,19.3093,19.2768,19.2963,56300.0
2006-03-28 12:45:00,29.74,29.77,29.73,29.74,6300.0,19.3028,19.3222,19.2963,19.3028,6300.0
2006-03-28 12:50:00,29.73,29.73,29.7,29.7,8700.0,19.2963,19.2963,19.2768,19.2768,8700.0
2006-03-28 12:55:00,29.7,29.7,29.6,29.63,28300.0,19.2768,19.2768,19.2119,19.2314,28300.0
2006-03-28 13:00:00,29.6,29.63,29.59,29.6,32800.0,19.2119,19.2314,19.2054,19.2119,32800.0
2006-03-28 13:05:00,29.6,29.65,29.6,29.64,44400.0,19.2119,19.2444,19.2119,19.2379,44400.0
2006-03-28 13:10:00,29.64,29.68,29.62,29.67,26500.0,19.2379,19.2638,19.2249,19.2573,26500.0
2006-03-28 13:15:00,29.67,29.68,29.66,29.68,19200.0,19.2573,19.2638,19.2509,19.2638,19200.0
2006-03-28 13:20:00,29.67,29.69,29.64,29.68,22000.0,19.2573,19.2703,19.2379,19.2638,22000.0
2006-03-28 13:25:00,29.66,29.76,29.66,29.74,54200.0,19.2509,19.3158,19.2509,19.3028,54200.0
2006-03-28 13:30:00,29.73,29.73,29.68,29.69,27300.0,19.2963,19.2963,19.2638,19.2703,27300.0
2006-03-28 13:35:00,29.68,29.72,29.68,29.72,46700.0,19.2638,19.2898,19.2638,19.2898,46700.0
2006-03-28 13:40:00,29.72,29.72,29.67,29.67,38400.0,19.2898,19.2898,19.2573,19.2573,38400.0
2006-03-28 13:45:00,29.67,29.68,29.65,29.66,27400.0,19.2573,19.2638,19.2444,19.2509,27400.0
2006-03-28 13:50:00,29.66,29.66,29.64,29.65,19100.0,19.2509,19.2509,19.2379,19.2444,19100.0
2006-03-28 13:55:00,29.64,29.66,29.63,29.66,27800.0,19.2379,19.2509,19.2314,19.2509,27800.0
2006-03-28 14:00:00,29.66,29.75,29.65,29.75,22600.0,19.2509,19.3093,19.2444,19.3093,22600.0
2006-03-28 14:05:00,29.74,29.76,29.73,29.75,78800.0,19.3028,19.3158,19.2963,19.3093,78800.0
2006-03-28 14:10:00,29.75,29.75,29.69,29.71,53600.0,19.3093,19.3093,19.2703,19.2833,53600.0
2006-03-28 14:15:00,29.71,29.71,29.65,29.66,55000.0,19.2833,19.2833,19.2444,19.2509,55000.0
2006-03-28 14:20:00,29.66,29.7,29.62,29.62,45600.0,19.2509,19.2768,19.2249,19.2249,45600.0
2006-03-28 14:25:00,29.62,29.62,29.53,29.56,54700.0,19.2249,19.2249,19.1665,19.1859,54700.0
2006-03-28 14:30:00,29.55,29.6,29.54,29.55,54500.0,19.1795,19.2119,19.173,19.1795,54500.0
2006-03-28 14:35:00,29.8,29.8,29.54,29.55,40700.0,19.3417,19.3417,19.173,19.1795,40700.0
2006-03-28 14:40:00,29.55,29.61,29.55,29.6,57400.0,19.1795,19.2184,19.1795,19.2119,57400.0
2006-03-28 14:45:00,29.61,29.62,29.55,29.57,56000.0,19.2184,19.2249,19.1795,19.1924,56000.0
2006-03-28 14:50:00,29.56,29.58,29.54,29.54,33100.0,19.1859,19.1989,19.173,19.173,33100.0
2006-03-28 14:55:00,29.55,29.58,29.48,29.51,86300.0,19.1795,19.1989,19.134,19.1535,86300.0
2006-03-28 15:00:00,29.51,29.55,29.5,29.54,74900.0,19.1535,19.1795,19.147,19.173,74900.0
2006-03-28 15:05:00,29.54,29.54,29.48,29.5,50900.0,19.173,19.173,19.134,19.147,50900.0
2006-03-28 15:10:00,29.5,29.52,29.48,29.5,97600.0,19.147,19.16,19.134,19.147,97600.0
2006-03-28 15:15:00,29.49,29.51,29.47,29.49,64500.0,19.1405,19.1535,19.1275,19.1405,64500.0
2006-03-28 15:20:00,29.49,29.5,29.48,29.49,43200.0,19.1405,19.147,19.134,19.1405,43200.0
2006-03-28 15:25:00,29.49,29.51,29.48,29.5,76900.0,19.1405,19.1535,19.134,19.147,76900.0
2006-03-28 15:30:00,29.52,29.55,29.5,29.52,58500.0,19.16,19.1795,19.147,19.16,58500.0
2006-03-28 15:35:00,29.52,29.52,29.48,29.51,61900.0,19.16,19.16,19.134,19.1535,61900.0
2006-03-28 15:40:00,29.52,29.52,29.46,29.48,61100.0,19.16,19.16,19.121,19.134,61100.0
2006-03-28 15:45:00,29.48,29.48,29.44,29.45,106100.0,19.134,19.134,19.1081,19.1146,106100.0
2006-03-28 15:50:00,29.44,29.48,29.44,29.45,198100.0,19.1081,19.134,19.1081,19.1146,198100.0
2006-03-28 15:55:00,29.44,29.52,29.43,29.5,250400.0,19.1081,19.16,19.1016,19.147,250400.0
2006-03-29 09:30:00,29.4,29.67,29.4,29.55,53000.0,19.0821,19.2573,19.0821,19.1795,53000.0
2006-03-29 09:35:00,29.56,29.66,29.5,29.56,19200.0,19.1859,19.2509,19.147,19.1859,19200.0
2006-03-29 09:40:00,29.51,29.61,29.51,29.6,24000.0,19.1535,19.2184,19.1535,19.2119,24000.0
2006-03-29 09:45:00,29.59,29.61,29.52,29.56,23600.0,19.2054,19.2184,19.16,19.1859,23600.0
2006-03-29 09:50:00,29.57,29.6,29.56,29.59,51700.0,19.1924,19.2119,19.1859,19.2054,51700.0
2006-03-29 09:55:00,29.59,29.61,29.51,29.51,166400.0,19.2054,19.2184,19.1535,19.1535,166400.0
2006-03-29 10:00:00,29.54,29.55,29.53,29.55,8500.0,19.173,19.1795,19.1665,19.1795,8500.0
2006-03-29 10:05:00,29.54,29.55,29.48,29.49,89500.0,19.173,19.1795,19.134,19.1405,89500.0
2006-03-29 10:10:00,29.48,29.48,29.42,29.48,34400.0,19.134,19.134,19.0951,19.134,34400.0
2006-03-29 10:15:00,29.47,29.51,29.46,29.49,10700.0,19.1275,19.1535,19.121,19.1405,10700.0
2006-03-29 10:20:00,29.49,29.5,29.49,29.49,11700.0,19.1405,19.147,19.1405,19.1405,11700.0
2006-03-29 10:25:00,29.49,29.51,29.49,29.49,24700.0,19.1405,19.1535,19.1405,19.1405,24700.0
2006-03-29 10:30:00,29.5,29.52,29.48,29.51,13800.0,19.147,19.16,19.134,19.1535,13800.0
2006-03-29 10:35:00,29.52,29.52,29.5,29.52,44200.0,19.16,19.16,19.147,19.16,44200.0
2006-03-29 10:40:00,29.52,29.54,29.51,29.52,13200.0,19.16,19.173,19.1535,19.16,13200.0
2006-03-29 10:45:00,29.52,29.52,29.49,29.49,3400.0,19.16,19.16,19.1405,19.1405,3400.0
2006-03-29 10:50:00,29.49,29.5,29.46,29.47,5700.0,19.1405,19.147,19.121,19.1275,5700.0
2006-03-29 10:55:00,29.47,29.47,29.42,29.43,7000.0,19.1275,19.1275,19.0951,19.1016,7000.0
2006-03-29 11:00:00,29.42,29.44,29.41,29.44,14000.0,19.0951,19.1081,19.0886,19.1081,14000.0
2006-03-29 11:05:00,29.44,29.53,29.44,29.5,21500.0,19.1081,19.1665,19.1081,19.147,21500.0
2006-03-29 11:10:00,29.5,29.51,29.49,29.5,10700.0,19.147,19.1535,19.1405,19.147,10700.0
2006-03-29 11:15:00,29.5,29.5,29.42,29.44,30000.0,19.147,19.147,19.0951,19.1081,30000.0
2006-03-29 11:20:00,29.44,29.49,29.42,29.48,24400.0,19.1081,19.1405,19.0951,19.134,24400.0
2006-03-29 11:25:00,29.48,29.49,29.43,29.47,23000.0,19.134,19.1405,19.1016,19.1275,23000.0
2006-03-29 11:30:00,29.47,29.5,29.47,29.5,49700.0,19.1275,19.147,19.1275,19.147,49700.0
2006-03-29 11:35:00,29.49,29.5,29.47,29.48,38400.0,19.1405,19.147,19.1275,19.134,38400.0
2006-03-29 11:40:00,29.47,29.5,29.47,29.49,26900.0,19.1275,19.147,19.1275,19.1405,26900.0
2006-03-29 11:45:00,29.5,29.51,29.44,29.45,15800.0,19.147,19.1535,19.1081,19.1146,15800.0
2006-03-29 11:50:00,29.45,29.45,29.43,29.44,12500.0,19.1146,19.1146,19.1016,19.1081,12500.0
2006-03-29 11:55:00,29.44,29.45,29.41,29.44,41900.0,19.1081,19.1146,19.0886,19.1081,41900.0
2006-03-29 12:00:00,29.44,29.45,29.43,29.44,33900.0,19.1081,19.1146,19.1016,19.1081,33900.0
2006-03-29 12:05:00,29.45,29.45,29.39,29.44,57900.0,19.1146,19.1146,19.0756,19.1081,57900.0
2006-03-29 12:10:00,29.44,29.46,29.44,29.45,13400.0,19.1081,19.121,19.1081,19.1146,13400.0
2006-03-29 12:15:00,29.47,29.47,29.45,29.45,8800.0,19.1275,19.1275,19.1146,19.1146,8800.0
2006-03-29 12:20:00,29.45,29.45,29.44,29.45,11000.0,19.1146,19.1146,19.1081,19.1146,11000.0
2006-03-29 12:25:00,29.45,29.46,29.44,29.45,22900.0,19.1146,19.121,19.1081,19.1146,22900.0
2006-03-29 12:30:00,29.44,29.46,29.44,29.46,18500.0,19.1081,19.121,19.1081,19.121,18500.0
2006-03-29 12:35:00,29.45,29.47,29.45,29.45,20000.0,19.1146,19.1275,19.1146,19.1146,20000.0
2006-03-29 12:40:00,29.44,29.46,29.44,29.45,12300.0,19.1081,19.121,19.1081,19.1146,12300.0
2006-03-29 12:45:00,29.46,29.46,29.44,29.45,44600.0,19.121,19.121,19.1081,19.1146,44600.0
2006-03-29 12:50:00,29.45,29.46,29.41,29.44,15900.0,19.1146,19.121,19.0886,19.1081,15900.0
2006-03-29 12:55:00,29.43,29.44,29.42,29.42,3400.0,19.1016,19.1081,19.0951,19.0951,3400.0
2006-03-29 13:00:00,29.43,29.44,29.42,29.44,5800.0,19.1016,19.1081,19.0951,19.1081,5800.0
2006-03-29 13:05:00,29.44,29.44,29.41,29.42,8700.0,19.1081,19.1081,19.0886,19.0951,8700.0
2006-03-29 13:10:00,29.42,29.43,29.41,29.43,9900.0,19.0951,19.1016,19.0886,19.1016,9900.0
2006-03-29 13:15:00,29.42,29.45,29.4,29.44,21600.0,19.0951,19.1146,19.0821,19.1081,21600.0
2006-03-29 13:20:00,29.44,29.45,29.43,29.44,13800.0,19.1081,19.1146,19.1016,19.1081,13800.0
2006-03-29 13:25:00,29.43,29.44,29.42,29.44,13400.0,19.1016,19.1081,19.0951,19.1081,13400.0
2006-03-29 13:30:00,29.43,29.45,29.42,29.44,10700.0,19.1016,19.1146,19.0951,19.1081,10700.0
2006-03-29 13:35:00,29.43,29.45,29.41,29.41,23200.0,19.1016,19.1146,19.0886,19.0886,23200.0
2006-03-29 13:40:00,29.41,29.45,29.4,29.43,102200.0,19.0886,19.1146,19.0821,19.1016,102200.0
2006-03-29 13:45:00,29.43,29.46,29.43,29.45,33000.0,19.1016,19.121,19.1016,19.1146,33000.0
2006-03-29 13:50:00,29.45,29.46,29.44,29.45,99500.0,19.1146,19.121,19.1081,19.1146,99500.0
2006-03-29 13:55:00,29.45,29.47,29.45,29.45,50200.0,19.1146,19.1275,19.1146,19.1146,50200.0
2006-03-29 14:00:00,29.45,29.47,29.44,29.46,15500.0,19.1146,19.1275,19.1081,19.121,15500.0
2006-03-29 14:05:00,29.47,29.5,29.47,29.47,12700.0,19.1275,19.147,19.1275,19.1275,12700.0
2006-03-29 14:10:00,29.48,29.5,29.48,29.5,12900.0,19.134,19.147,19.134,19.147,12900.0
2006-03-29 14:15:00,29.5,29.5,29.46,29.47,68300.0,19.147,19.147,19.121,19.1275,68300.0
2006-03-29 14:20:00,29.45,29.47,29.45,29.47,17000.0,19.1146,19.1275,19.1146,19.1275,17000.0
2006-03-29 14:25:00,29.46,29.48,29.45,29.45,22300.0,19.121,19.134,19.1146,19.1146,22300.0
2006-03-29 14:30:00,29.45,29.48,29.45,29.47,27200.0,19.1146,19.134,19.1146,19.1275,27200.0
2006-03-29 14:35:00,29.46,29.47,29.45,29.45,15100.0,19.121,19.1275,19.1146,19.1146,15100.0
2006-03-29 14:40:00,29.45,29.46,29.45,29.45,68200.0,19.1146,19.121,19.1146,19.1146,68200.0
2006-03-29 14:45:00,29.45,29.48,29.45,29.45,26800.0,19.1146,19.134,19.1146,19.1146,26800.0
2006-03-29 14:50:00,29.46,29.5,29.46,29.5,24300.0,19.121,19.147,19.121,19.147,24300.0
2006-03-29 14:55:00,29.49,29.5,29.49,29.49,26500.0,19.1405,19.147,19.1405,19.1405,26500.0
2006-03-29 15:00:00,29.5,29.5,29.47,29.49,49900.0,19.147,19.147,19.1275,19.1405,49900.0
2006-03-29 15:05:00,29.49,29.5,29.49,29.5,63300.0,19.1405,19.147,19.1405,19.147,63300.0
2006-03-29 15:10:00,29.5,29.5,29.49,29.49,120700.0,19.147,19.147,19.1405,19.1405,120700.0
2006-03-29 15:15:00,29.49,29.49,29.48,29.49,13200.0,19.1405,19.1405,19.134,19.1405,13200.0
2006-03-29 15:20:00,29.49,29.49,29.42,29.43,32300.0,19.1405,19.1405,19.0951,19.1016,32300.0
2006-03-29 15:25:00,29.42,29.43,29.41,29.42,30600.0,19.0951,19.1016,19.0886,19.0951,30600.0
2006-03-29 15:30:00,29.43,29.43,29.4,29.41,51400.0,19.1016,19.1016,19.0821,19.0886,51400.0
2006-03-29 15:35:00,29.41,29.43,29.41,29.42,29200.0,19.0886,19.1016,19.0886,19.0951,29200.0
2006-03-29 15:40:00,29.43,29.43,29.38,29.39,34700.0,19.1016,19.1016,19.0691,19.0756,34700.0
2006-03-29 15:45:00,29.39,29.4,29.38,29.39,36700.0,19.0756,19.0821,19.0691,19.0756,36700.0
2006-03-29 15:50:00,29.39,29.4,29.38,29.39,37200.0,19.0756,19.0821,19.0691,19.0756,37200.0
2006-03-29 15:55:00,29.39,29.4,29.38,29.4,76300.0,19.0756,19.0821,19.0691,19.0821,76300.0
2006-03-30 09:30:00,29.3,29.36,29.28,29.28,46300.0,19.0172,19.0561,19.0042,19.0042,46300.0
2006-03-30 09:35:00,29.28,29.3,29.1,29.22,35100.0,19.0042,19.0172,18.8874,18.9653,35100.0
2006-03-30 09:40:00,29.2,29.38,29.2,29.3,22600.0,18.9523,19.0691,18.9523,19.0172,22600.0
2006-03-30 09:45:00,29.29,29.29,29.19,29.2,26300.0,19.0107,19.0107,18.9458,18.9523,26300.0
2006-03-30 09:50:00,29.23,29.35,29.18,29.23,19100.0,18.9718,19.0496,18.9393,18.9718,19100.0
2006-03-30 09:55:00,29.25,29.3,29.21,29.22,31000.0,18.9847,19.0172,18.9588,18.9653,31000.0
2006-03-30 10:00:00,29.22,29.28,29.22,29.27,20900.0,18.9653,19.0042,18.9653,18.9977,20900.0
2006-03-30 10:05:00,29.27,29.34,29.26,29.29,31300.0,18.9977,19.0432,18.9912,19.0107,31300.0
2006-03-30 10:10:00,29.29,29.31,29.26,29.27,34700.0,19.0107,19.0237,18.9912,18.9977,34700.0
2006-03-30 10:15:00,29.28,29.28,29.24,29.26,18700.0,19.0042,19.0042,18.9783,18.9912,18700.0
2006-03-30 10:20:00,29.26,29.29,29.24,29.28,18800.0,18.9912,19.0107,18.9783,19.0042,18800.0
2006-03-30 10:25:00,29.28,29.3,29.25,29.27,32800.0,19.0042,19.0172,18.9847,18.9977,32800.0
2006-03-30 10:30:00,29.27,29.29,29.26,29.29,24200.0,18.9977,19.0107,18.9912,19.0107,24200.0
2006-03-30 10:35:00,29.29,29.3,29.29,29.3,32900.0,19.0107,19.0172,19.0107,19.0172,32900.0
2006-03-30 10:40:00,29.29,29.3,29.23,29.28,28700.0,19.0107,19.0172,18.9718,19.0042,28700.0
2006-03-30 10:45:00,29.28,29.3,29.24,29.29,16000.0,19.0042,19.0172,18.9783,19.0107,16000.0
2006-03-30 10:50:00,29.3,29.32,29.25,29.25,13200.0,19.0172,19.0302,18.9847,18.9847,13200.0
2006-03-30 10:55:00,29.27,29.3,29.24,29.26,19000.0,18.9977,19.0172,18.9783,18.9912,19000.0
2006-03-30 11:00:00,29.26,29.3,29.25,29.28,23100.0,18.9912,19.0172,18.9847,19.0042,23100.0
2006-03-30 11:05:00,29.28,29.29,29.24,29.27,22500.0,19.0042,19.0107,18.9783,18.9977,22500.0
2006-03-30 11:10:00,29.27,29.28,29.21,29.27,47000.0,18.9977,19.0042,18.9588,18.9977,47000.0
2006-03-30 11:15:00,29.26,29.31,29.25,29.3,32400.0,18.9912,19.0237,18.9847,19.0172,32400.0
2006-03-30 11:20:00,29.3,29.33,29.25,29.25,117600.0,19.0172,19.0367,18.9847,18.9847,117600.0
2006-03-30 11:25:00,29.26,29.34,29.26,29.32,20100.0,18.9912,19.0432,18.9912,19.0302,20100.0
2006-03-30 11:30:00,29.32,29.32,29.29,29.29,13300.0,19.0302,19.0302,19.0107,19.0107,13300.0
2006-03-30 11:35:00,29.29,29.29,29.27,29.28,10200.0,19.0107,19.0107,18.9977,19.0042,10200.0
2006-03-30 11:40:00,29.3,29.3,29.28,29.29,10400.0,19.0172,19.0172,19.0042,19.0107,10400.0
2006-03-30 11:45:00,29.3,29.3,29.28,29.29,15800.0,19.0172,19.0172,19.0042,19.0107,15800.0
2006-03-30 11:50:00,29.28,29.29,29.26,29.29,13300.0,19.0042,19.0107,18.9912,19.0107,13300.0
2006-03-30 11:55:00,29.28,29.29,29.27,29.28,12400.0,19.0042,19.0107,18.9977,19.0042,12400.0
2006-03-30 12:00:00,29.28,29.3,29.28,29.29,41500.0,19.0042,19.0172,19.0042,19.0107,41500.0
2006-03-30 12:05:00,29.28,29.29,29.27,29.27,24000.0,19.0042,19.0107,18.9977,18.9977,24000.0
2006-03-30 12:10:00,29.27,29.28,29.26,29.27,12600.0,18.9977,19.0042,18.9912,18.9977,12600.0
2006-03-30 12:15:00,29.26,29.28,29.25,29.28,20300.0,18.9912,19.0042,18.9847,19.0042,20300.0
2006-03-30 12:20:00,29.28,29.28,29.25,29.25,19600.0,19.0042,19.0042,18.9847,18.9847,19600.0
2006-03-30 12:25:00,29.25,29.27,29.24,29.26,16900.0,18.9847,18.9977,18.9783,18.9912,16900.0
2006-03-30 12:30:00,29.27,29.28,29.25,29.25,14000.0,18.9977,19.0042,18.9847,18.9847,14000.0
2006-03-30 12:35:00,29.25,29.26,29.21,29.22,31500.0,18.9847,18.9912,18.9588,18.9653,31500.0
2006-03-30 12:40:00,29.22,29.24,29.21,29.24,16000.0,18.9653,18.9783,18.9588,18.9783,16000.0
2006-03-30 12:45:00,29.24,29.24,29.21,29.22,20100.0,18.9783,18.9783,18.9588,18.9653,20100.0
2006-03-30 12:50:00,29.22,29.22,29.19,29.2,286500.0,18.9653,18.9653,18.9458,18.9523,286500.0
2006-03-30 12:55:00,29.19,29.2,29.18,29.18,13300.0,18.9458,18.9523,18.9393,18.9393,13300.0
2006-03-30 13:00:00,29.19,29.22,29.19,29.21,12800.0,18.9458,18.9653,18.9458,18.9588,12800.0
2006-03-30 13:05:00,29.21,29.22,29.18,29.2,53900.0,18.9588,18.9653,18.9393,18.9523,53900.0
2006-03-30 13:10:00,29.2,29.2,29.11,29.11,16500.0,18.9523,18.9523,18.8939,18.8939,16500.0
2006-03-30 13:15:00,29.14,29.19,29.14,29.19,18500.0,18.9133,18.9458,18.9133,18.9458,18500.0
2006-03-30 13:20:00,29.19,29.19,29.16,29.18,22900.0,18.9458,18.9458,18.9263,18.9393,22900.0
2006-03-30 13:25:00,29.19,29.19,29.14,29.15,9600.0,18.9458,18.9458,18.9133,18.9198,9600.0
2006-03-30 13:30:00,29.15,29.15,29.02,29.02,43600.0,18.9198,18.9198,18.8355,18.8355,43600.0
2006-03-30 13:35:00,29.0,29.05,28.95,29.05,55700.0,18.8225,18.8549,18.79,18.8549,55700.0
2006-03-30 13:40:00,29.05,29.05,29.01,29.05,30600.0,18.8549,18.8549,18.829,18.8549,30600.0
2006-03-30 13:45:00,29.04,29.04,28.97,28.99,35400.0,18.8484,18.8484,18.803,18.816,35400.0
2006-03-30 13:50:00,28.99,28.99,28.94,28.96,143600.0,18.816,18.816,18.7835,18.7965,143600.0
2006-03-30 13:55:00,28.96,29.04,28.96,29.03,8700.0,18.7965,18.8484,18.7965,18.842,8700.0
2006-03-30 14:00:00,29.04,29.11,29.04,29.11,39900.0,18.8484,18.8939,18.8484,18.8939,39900.0
2006-03-30 14:05:00,29.12,29.17,29.11,29.15,67300.0,18.9004,18.9328,18.8939,18.9198,67300.0
2006-03-30 14:10:00,29.15,29.15,29.13,29.13,15100.0,18.9198,18.9198,18.9069,18.9069,15100.0
2006-03-30 14:15:00,29.12,29.14,29.11,29.13,13400.0,18.9004,18.9133,18.8939,18.9069,13400.0
2006-03-30 14:20:00,29.11,29.15,29.1,29.15,28700.0,18.8939,18.9198,18.8874,18.9198,28700.0
2006-03-30 14:25:00,29.15,29.16,29.14,29.14,20400.0,18.9198,18.9263,18.9133,18.9133,20400.0
2006-03-30 14:30:00,29.16,29.19,29.14,29.15,28000.0,18.9263,18.9458,18.9133,18.9198,28000.0
2006-03-30 14:35:00,29.16,29.19,29.15,29.16,111600.0,18.9263,18.9458,18.9198,18.9263,111600.0
2006-03-30 14:40:00,29.16,29.19,29.14,29.16,49500.0,18.9263,18.9458,18.9133,18.9263,49500.0
2006-03-30 14:45:00,29.15,29.2,29.15,29.18,41400.0,18.9198,18.9523,18.9198,18.9393,41400.0
2006-03-30 14:50:00,29.18,29.18,29.13,29.15,17000.0,18.9393,18.9393,18.9069,18.9198,17000.0
2006-03-30 14:55:00,29.15,29.17,29.12,29.17,103200.0,18.9198,18.9328,18.9004,18.9328,103200.0
2006-03-30 15:00:00,29.17,29.19,29.17,29.17,25100.0,18.9328,18.9458,18.9328,18.9328,25100.0
2006-03-30 15:05:00,29.18,29.18,29.15,29.18,39100.0,18.9393,18.9393,18.9198,18.9393,39100.0
2006-03-30 15:10:00,29.19,29.27,29.19,29.27,86800.0,18.9458,18.9977,18.9458,18.9977,86800.0
2006-03-30 15:15:00,29.29,29.29,29.26,29.28,140500.0,19.0107,19.0107,18.9912,19.0042,140500.0
2006-03-30 15:20:00,29.28,29.33,29.27,29.32,46000.0,19.0042,19.0367,18.9977,19.0302,46000.0
2006-03-30 15:25:00,29.33,29.36,29.32,29.36,67300.0,19.0367,19.0561,19.0302,19.0561,67300.0
2006-03-30 15:30:00,29.36,29.41,29.35,29.41,74400.0,19.0561,19.0886,19.0496,19.0886,74400.0
2006-03-30 15:35:00,29.4,29.43,29.36,29.37,53200.0,19.0821,19.1016,19.0561,19.0626,53200.0
2006-03-30 15:40:00,29.38,29.38,29.34,29.34,33200.0,19.0691,19.0691,19.0432,19.0432,33200.0
2006-03-30 15:45:00,29.34,29.35,29.32,29.32,39100.0,19.0432,19.0496,19.0302,19.0302,39100.0
2006-03-30 15:50:00,29.33,29.38,29.32,29.36,52200.0,19.0367,19.0691,19.0302,19.0561,52200.0
2006-03-30 15:55:00,29.37,29.38,29.33,29.33,70300.0,19.0626,19.0691,19.0367,19.0367,70300.0
2006-03-31 09:30:00,29.31,29.5,29.3,29.49,39900.0,19.0237,19.147,19.0172,19.1405,39900.0
2006-03-31 09:35:00,29.5,29.53,29.25,29.25,5700.0,19.147,19.1665,18.9847,18.9847,5700.0
2006-03-31 09:40:00,29.33,29.34,29.28,29.31,5200.0,19.0367,19.0432,19.0042,19.0237,5200.0
2006-03-31 09:45:00,29.32,29.32,29.23,29.24,37400.0,19.0302,19.0302,18.9718,18.9783,37400.0
2006-03-31 09:50:00,29.24,29.26,29.18,29.21,14500.0,18.9783,18.9912,18.9393,18.9588,14500.0
2006-03-31 09:55:00,29.21,29.38,29.21,29.36,13200.0,18.9588,19.0691,18.9588,19.0561,13200.0
2006-03-31 10:00:00,29.37,29.39,29.32,29.37,17600.0,19.0626,19.0756,19.0302,19.0626,17600.0
2006-03-31 10:05:00,29.38,29.44,29.35,29.42,15100.0,19.0691,19.1081,19.0496,19.0951,15100.0
2006-03-31 10:10:00,29.39,29.43,29.37,29.4,9200.0,19.0756,19.1016,19.0626,19.0821,9200.0
2006-03-31 10:15:00,29.4,29.41,29.38,29.38,8800.0,19.0821,19.0886,19.0691,19.0691,8800.0
2006-03-31 10:20:00,29.38,29.38,29.29,29.33,11100.0,19.0691,19.0691,19.0107,19.0367,11100.0
2006-03-31 10:25:00,29.34,29.4,29.33,29.33,23700.0,19.0432,19.0821,19.0367,19.0367,23700.0
2006-03-31 10:30:00,29.32,29.38,29.31,29.37,7600.0,19.0302,19.0691,19.0237,19.0626,7600.0
2006-03-31 10:35:00,29.38,29.39,29.36,29.38,17300.0,19.0691,19.0756,19.0561,19.0691,17300.0
2006-03-31 10:40:00,29.39,29.42,29.33,29.42,17100.0,19.0756,19.0951,19.0367,19.0951,17100.0
2006-03-31 10:45:00,29.41,29.41,29.34,29.39,24500.0,19.0886,19.0886,19.0432,19.0756,24500.0
2006-03-31 10:50:00,29.39,29.4,29.35,29.36,6900.0,19.0756,19.0821,19.0496,19.0561,6900.0
2006-03-31 10:55:00,29.35,29.35,29.3,29.32,9100.0,19.0496,19.0496,19.0172,19.0302,9100.0
2006-03-31 11:00:00,29.31,29.31,29.26,29.26,15000.0,19.0237,19.0237,18.9912,18.9912,15000.0
2006-03-31 11:05:00,29.27,29.32,29.27,29.3,6000.0,18.9977,19.0302,18.9977,19.0172,6000.0
2006-03-31 11:10:00,29.29,29.31,29.26,29.31,7100.0,19.0107,19.0237,18.9912,19.0237,7100.0
2006-03-31 11:15:00,29.3,29.32,29.29,29.3,6700.0,19.0172,19.0302,19.0107,19.0172,6700.0
2006-03-31 11:20:00,29.29,29.29,29.24,29.25,10100.0,19.0107,19.0107,18.9783,18.9847,10100.0
2006-03-31 11:25:00,29.25,29.25,29.2,29.22,11300.0,18.9847,18.9847,18.9523,18.9653,11300.0
2006-03-31 11:30:00,29.21,29.23,29.17,29.22,15500.0,18.9588,18.9718,18.9328,18.9653,15500.0
2006-03-31 11:35:00,29.22,29.28,29.22,29.26,12500.0,18.9653,19.0042,18.9653,18.9912,12500.0
2006-03-31 11:40:00,29.26,29.28,29.25,29.27,8200.0,18.9912,19.0042,18.9847,18.9977,8200.0
2006-03-31 11:45:00,29.27,29.31,29.26,29.29,10700.0,18.9977,19.0237,18.9912,19.0107,10700.0
2006-03-31 11:50:00,29.31,29.31,29.25,29.26,11300.0,19.0237,19.0237,18.9847,18.9912,11300.0
2006-03-31 11:55:00,29.27,29.27,29.25,29.25,3000.0,18.9977,18.9977,18.9847,18.9847,3000.0
2006-03-31 12:00:00,29.26,29.26,29.21,29.22,13000.0,18.9912,18.9912,18.9588,18.9653,13000.0
2006-03-31 12:05:00,29.22,29.23,29.2,29.2,19500.0,18.9653,18.9718,18.9523,18.9523,19500.0
2006-03-31 12:10:00,29.21,29.27,29.2,29.27,18400.0,18.9588,18.9977,18.9523,18.9977,18400.0
2006-03-31 12:15:00,29.26,29.27,29.25,29.26,9600.0,18.9912,18.9977,18.9847,18.9912,9600.0
2006-03-31 12:20:00,29.25,29.26,29.25,29.26,5600.0,18.9847,18.9912,18.9847,18.9912,5600.0
2006-03-31 12:25:00,29.25,29.26,29.25,29.25,23500.0,18.9847,18.9912,18.9847,18.9847,23500.0
2006-03-31 12:30:00,29.25,29.25,29.25,29.25,8300.0,18.9847,18.9847,18.9847,18.9847,8300.0
2006-03-31 12:35:00,29.25,29.27,29.25,29.26,5600.0,18.9847,18.9977,18.9847,18.9912,5600.0
2006-03-31 12:40:00,29.27,29.28,29.26,29.26,7700.0,18.9977,19.0042,18.9912,18.9912,7700.0
2006-03-31 12:45:00,29.26,29.27,29.23,29.25,17500.0,18.9912,18.9977,18.9718,18.9847,17500.0
2006-03-31 12:50:00,29.25,29.33,29.25,29.26,19700.0,18.9847,19.0367,18.9847,18.9912,19700.0
2006-03-31 12:55:00,29.25,29.26,29.22,29.22,6400.0,18.9847,18.9912,18.9653,18.9653,6400.0
2006-03-31 13:00:00,29.22,29.22,29.18,29.18,8100.0,18.9653,18.9653,18.9393,18.9393,8100.0
2006-03-31 13:05:00,29.19,29.22,29.19,29.22,7800.0,18.9458,18.9653,18.9458,18.9653,7800.0
2006-03-31 13:10:00,29.23,29.28,29.21,29.26,13500.0,18.9718,19.0042,18.9588,18.9912,13500.0
2006-03-31 13:15:00,29.28,29.31,29.27,29.3,18100.0,19.0042,19.0237,18.9977,19.0172,18100.0
2006-03-31 13:20:00,29.31,29.31,29.26,29.28,13400.0,19.0237,19.0237,18.9912,19.0042,13400.0
2006-03-31 13:25:00,29.27,29.27,29.25,29.27,8700.0,18.9977,18.9977,18.9847,18.9977,8700.0
2006-03-31 13:30:00,29.25,29.28,29.25,29.25,22800.0,18.9847,19.0042,18.9847,18.9847,22800.0
2006-03-31 13:35:00,29.25,29.26,29.21,29.23,21100.0,18.9847,18.9912,18.9588,18.9718,21100.0
2006-03-31 13:40:00,29.23,29.24,29.21,29.21,9400.0,18.9718,18.9783,18.9588,18.9588,9400.0
2006-03-31 13:45:00,29.21,29.23,29.2,29.23,14000.0,18.9588,18.9718,18.9523,18.9718,14000.0
2006-03-31 13:50:00,29.23,29.23,29.21,29.22,12800.0,18.9718,18.9718,18.9588,18.9653,12800.0
2006-03-31 13:55:00,29.22,29.24,29.22,29.23,4600.0,18.9653,18.9783,18.9653,18.9718,4600.0
2006-03-31 14:00:00,29.23,29.24,29.22,29.23,10500.0,18.9718,18.9783,18.9653,18.9718,10500.0
2006-03-31 14:05:00,29.24,29.27,29.23,29.24,31200.0,18.9783,18.9977,18.9718,18.9783,31200.0
2006-03-31 14:10:00,29.25,29.28,29.24,29.28,20800.0,18.9847,19.0042,18.9783,19.0042,20800.0
2006-03-31 14:15:00,29.27,29.29,29.27,29.29,10600.0,18.9977,19.0107,18.9977,19.0107,10600.0
2006-03-31 14:20:00,29.29,29.32,29.28,29.31,15000.0,19.0107,19.0302,19.0042,19.0237,15000.0
2006-03-31 14:25:00,29.31,29.31,29.29,29.29,13500.0,19.0237,19.0237,19.0107,19.0107,13500.0
2006-03-31 14:30:00,29.29,29.3,29.27,29.27,12900.0,19.0107,19.0172,18.9977,18.9977,12900.0
2006-03-31 14:35:00,29.28,29.31,29.27,29.28,14700.0,19.0042,19.0237,18.9977,19.0042,14700.0
2006-03-31 14:40:00,29.28,29.29,29.26,29.27,13600.0,19.0042,19.0107,18.9912,18.9977,13600.0
2006-03-31 14:45:00,29.28,29.3,29.26,29.29,14800.0,19.0042,19.0172,18.9912,19.0107,14800.0
2006-03-31 14:50:00,29.28,29.32,29.27,29.31,17400.0,19.0042,19.0302,18.9977,19.0237,17400.0
2006-03-31 14:55:00,29.31,29.32,29.28,29.28,14400.0,19.0237,19.0302,19.0042,19.0042,14400.0
2006-03-31 15:00:00,29.28,29.3,29.25,29.25,13800.0,19.0042,19.0172,18.9847,18.9847,13800.0
2006-03-31 15:05:00,29.25,29.26,29.23,29.25,21000.0,18.9847,18.9912,18.9718,18.9847,21000.0
2006-03-31 15:10:00,29.25,29.28,29.23,29.26,26300.0,18.9847,19.0042,18.9718,18.9912,26300.0
2006-03-31 15:15:00,29.26,29.26,29.2,29.21,19500.0,18.9912,18.9912,18.9523,18.9588,19500.0
2006-03-31 15:20:00,29.22,29.27,29.22,29.26,28300.0,18.9653,18.9977,18.9653,18.9912,28300.0
2006-03-31 15:25:00,29.27,29.35,29.26,29.35,39900.0,18.9977,19.0496,18.9912,19.0496,39900.0
2006-03-31 15:30:00,29.35,29.38,29.35,29.36,33200.0,19.0496,19.0691,19.0496,19.0561,33200.0
2006-03-31 15:35:00,29.35,29.38,29.35,29.36,72500.0,19.0496,19.0691,19.0496,19.0561,72500.0
2006-03-31 15:40:00,29.37,29.42,29.37,29.38,54300.0,19.0626,19.0951,19.0626,19.0691,54300.0
2006-03-31 15:45:00,29.38,29.39,29.33,29.33,40700.0,19.0691,19.0756,19.0367,19.0367,40700.0
2006-03-31 15:50:00,29.32,29.4,29.29,29.39,62100.0,19.0302,19.0821,19.0107,19.0756,62100.0
2006-03-31 15:55:00,29.4,29.42,29.35,29.38,132200.0,19.0821,19.0951,19.0496,19.0691,132200.0
2006-04-03 09:30:00,29.4,29.41,29.39,29.39,35800.0,19.0821,19.0886,19.0756,19.0756,35800.0
2006-04-03 09:35:00,29.39,29.41,29.38,29.38,28500.0,19.0756,19.0886,19.0691,19.0691,28500.0
2006-04-03 09:40:00,29.38,29.39,29.21,29.21,11500.0,19.0691,19.0756,18.9588,18.9588,11500.0
2006-04-03 09:45:00,29.21,29.39,29.21,29.37,15000.0,18.9588,19.0756,18.9588,19.0626,15000.0
2006-04-03 09:50:00,29.38,29.42,29.35,29.42,17800.0,19.0691,19.0951,19.0496,19.0951,17800.0
2006-04-03 09:55:00,29.42,29.5,29.41,29.42,25000.0,19.0951,19.147,19.0886,19.0951,25000.0
2006-04-03 10:00:00,29.41,29.41,29.29,29.34,18100.0,19.0886,19.0886,19.0107,19.0432,18100.0
2006-04-03 10:05:00,29.37,29.38,29.28,29.28,25800.0,19.0626,19.0691,19.0042,19.0042,25800.0
2006-04-03 10:10:00,29.27,29.29,29.17,29.2,26700.0,18.9977,19.0107,18.9328,18.9523,26700.0
2006-04-03 10:15:00,29.21,29.3,29.21,29.3,21500.0,18.9588,19.0172,18.9588,19.0172,21500.0
2006-04-03 10:20:00,29.29,29.31,29.23,29.25,30500.0,19.0107,19.0237,18.9718,18.9847,30500.0
2006-04-03 10:25:00,29.26,29.3,29.25,29.27,10100.0,18.9912,19.0172,18.9847,18.9977,10100.0
2006-04-03 10:30:00,29.28,29.3,29.26,29.27,18600.0,19.0042,19.0172,18.9912,18.9977,18600.0
2006-04-03 10:35:00,29.27,29.31,29.26,29.31,33000.0,18.9977,19.0237,18.9912,19.0237,33000.0
2006-04-03 10:40:00,29.31,29.35,29.3,29.35,13700.0,19.0237,19.0496,19.0172,19.0496,13700.0
2006-04-03 10:45:00,29.35,29.41,29.31,29.33,18100.0,19.0496,19.0886,19.0237,19.0367,18100.0
2006-04-03 10:50:00,29.32,29.32,29.3,29.32,27700.0,19.0302,19.0302,19.0172,19.0302,27700.0
2006-04-03 10:55:00,29.31,29.33,29.31,29.33,20200.0,19.0237,19.0367,19.0237,19.0367,20200.0
2006-04-03 11:00:00,29.34,29.42,29.34,29.42,22400.0,19.0432,19.0951,19.0432,19.0951,22400.0
2006-04-03 11:05:00,29.42,29.43,29.34,29.35,26400.0,19.0951,19.1016,19.0432,19.0496,26400.0
2006-04-03 11:10:00,29.35,29.36,29.34,29.36,17600.0,19.0496,19.0561,19.0432,19.0561,17600.0
2006-04-03 11:15:00,29.36,29.41,29.35,29.41,28600.0,19.0561,19.0886,19.0496,19.0886,28600.0
2006-04-03 11:20:00,29.4,29.4,29.32,29.35,20400.0,19.0821,19.0821,19.0302,19.0496,20400.0
2006-04-03 11:25:00,29.34,29.41,29.34,29.41,24900.0,19.0432,19.0886,19.0432,19.0886,24900.0
2006-04-03 11:30:00,29.41,29.41,29.35,29.36,17900.0,19.0886,19.0886,19.0496,19.0561,17900.0
2006-04-03 11:35:00,29.35,29.35,29.29,29.29,36000.0,19.0496,19.0496,19.0107,19.0107,36000.0
2006-04-03 11:40:00,29.28,29.35,29.28,29.32,21000.0,19.0042,19.0496,19.0042,19.0302,21000.0
2006-04-03 11:45:00,29.31,29.31,29.3,29.31,17700.0,19.0237,19.0237,19.0172,19.0237,17700.0
2006-04-03 11:50:00,29.31,29.34,29.31,29.34,44200.0,19.0237,19.0432,19.0237,19.0432,44200.0
2006-04-03 11:55:00,29.34,29.35,29.32,29.32,4100.0,19.0432,19.0496,19.0302,19.0302,4100.0
2006-04-03 12:00:00,29.33,29.33,29.31,29.32,10100.0,19.0367,19.0367,19.0237,19.0302,10100.0
2006-04-03 12:05:00,29.31,29.37,29.31,29.37,28800.0,19.0237,19.0626,19.0237,19.0626,28800.0
2006-04-03 12:10:00,29.38,29.4,29.36,29.38,27000.0,19.0691,19.0821,19.0561,19.0691,27000.0
2006-04-03 12:15:00,29.4,29.4,29.32,29.33,17400.0,19.0821,19.0821,19.0302,19.0367,17400.0
2006-04-03 12:20:00,29.33,29.4,29.33,29.39,18300.0,19.0367,19.0821,19.0367,19.0756,18300.0
2006-04-03 12:25:00,29.39,29.41,29.38,29.39,66300.0,19.0756,19.0886,19.0691,19.0756,66300.0
2006-04-03 12:30:00,29.38,29.39,29.36,29.36,21100.0,19.0691,19.0756,19.0561,19.0561,21100.0
2006-04-03 12:35:00,29.35,29.41,29.34,29.4,36900.0,19.0496,19.0886,19.0432,19.0821,36900.0
2006-04-03 12:40:00,29.4,29.47,29.38,29.47,16300.0,19.0821,19.1275,19.0691,19.1275,16300.0
2006-04-03 12:45:00,29.48,29.5,29.47,29.48,48200.0,19.134,19.147,19.1275,19.134,48200.0
2006-04-03 12:50:00,29.48,29.51,29.46,29.51,55900.0,19.134,19.1535,19.121,19.1535,55900.0
2006-04-03 12:55:00,29.51,29.55,29.5,29.55,64000.0,19.1535,19.1795,19.147,19.1795,64000.0
2006-04-03 13:00:00,29.54,29.55,29.51,29.55,11100.0,19.173,19.1795,19.1535,19.1795,11100.0
2006-04-03 13:05:00,29.53,29.55,29.52,29.53,14400.0,19.1665,19.1795,19.16,19.1665,14400.0
2006-04-03 13:10:00,29.53,29.54,29.5,29.51,11500.0,19.1665,19.173,19.147,19.1535,11500.0
2006-04-03 13:15:00,29.5,29.52,29.5,29.5,38400.0,19.147,19.16,19.147,19.147,38400.0
2006-04-03 13:20:00,29.5,29.51,29.49,29.49,20700.0,19.147,19.1535,19.1405,19.1405,20700.0
2006-04-03 13:25:00,29.49,29.5,29.46,29.49,21600.0,19.1405,19.147,19.121,19.1405,21600.0
2006-04-03 13:30:00,29.51,29.54,29.5,29.53,12800.0,19.1535,19.173,19.147,19.1665,12800.0
2006-04-03 13:35:00,29.53,29.54,29.52,29.52,13400.0,19.1665,19.173,19.16,19.16,13400.0
2006-04-03 13:40:00,29.52,29.58,29.52,29.56,46700.0,19.16,19.1989,19.16,19.1859,46700.0
2006-04-03 13:45:00,29.55,29.56,29.52,29.52,42600.0,19.1795,19.1859,19.16,19.16,42600.0
2006-04-03 13:50:00,29.52,29.55,29.51,29.55,22100.0,19.16,19.1795,19.1535,19.1795,22100.0
2006-04-03 13:55:00,29.54,29.57,29.54,29.54,11000.0,19.173,19.1924,19.173,19.173,11000.0
2006-04-03 14:00:00,29.54,29.54,29.52,29.54,11700.0,19.173,19.173,19.16,19.173,11700.0
2006-04-03 14:05:00,29.54,29.56,29.52,29.54,13200.0,19.173,19.1859,19.16,19.173,13200.0
2006-04-03 14:10:00,29.53,29.55,29.51,29.55,42900.0,19.1665,19.1795,19.1535,19.1795,42900.0
2006-04-03 14:15:00,29.54,29.55,29.51,29.53,18600.0,19.173,19.1795,19.1535,19.1665,18600.0
2006-04-03 14:20:00,29.53,29.53,29.5,29.51,15900.0,19.1665,19.1665,19.147,19.1535,15900.0
2006-04-03 14:25:00,29.51,29.51,29.43,29.46,52500.0,19.1535,19.1535,19.1016,19.121,52500.0
2006-04-03 14:30:00,29.46,29.48,29.44,29.47,118100.0,19.121,19.134,19.1081,19.1275,118100.0
2006-04-03 14:35:00,29.47,29.47,29.39,29.39,9200.0,19.1275,19.1275,19.0756,19.0756,9200.0
2006-04-03 14:40:00,29.39,29.39,29.33,29.34,17500.0,19.0756,19.0756,19.0367,19.0432,17500.0
2006-04-03 14:45:00,29.35,29.4,29.34,29.39,17900.0,19.0496,19.0821,19.0432,19.0756,17900.0
2006-04-03 14:50:00,29.39,29.46,29.35,29.43,124700.0,19.0756,19.121,19.0496,19.1016,124700.0
2006-04-03 14:55:00,29.45,29.46,29.43,29.45,50400.0,19.1146,19.121,19.1016,19.1146,50400.0
2006-04-03 15:00:00,29.45,29.46,29.43,29.46,59700.0,19.1146,19.121,19.1016,19.121,59700.0
2006-04-03 15:05:00,29.45,29.46,29.43,29.45,11500.0,19.1146,19.121,19.1016,19.1146,11500.0
2006-04-03 15:10:00,29.45,29.47,29.4,29.4,9400.0,19.1146,19.1275,19.0821,19.0821,9400.0
2006-04-03 15:15:00,29.41,29.43,29.37,29.39,41700.0,19.0886,19.1016,19.0626,19.0756,41700.0
2006-04-03 15:20:00,29.38,29.4,29.35,29.39,20700.0,19.0691,19.0821,19.0496,19.0756,20700.0
2006-04-03 15:25:00,29.39,29.42,29.38,29.4,25100.0,19.0756,19.0951,19.0691,19.0821,25100.0
2006-04-03 15:30:00,29.42,29.52,29.42,29.52,61600.0,19.0951,19.16,19.0951,19.16,61600.0
2006-04-03 15:35:00,29.52,29.55,29.5,29.5,79300.0,19.16,19.1795,19.147,19.147,79300.0
2006-04-03 15:40:00,29.5,29.51,29.45,29.45,53600.0,19.147,19.1535,19.1146,19.1146,53600.0
2006-04-03 15:45:00,29.45,29.46,29.44,29.44,88600.0,19.1146,19.121,19.1081,19.1081,88600.0
2006-04-03 15:50:00,29.43,29.45,29.35,29.43,38800.0,19.1016,19.1146,19.0496,19.1016,38800.0
2006-04-03 15:55:00,29.43,29.49,29.4,29.45,83100.0,19.1016,19.1405,19.0821,19.1146,83100.0
2006-04-04 09:30:00,29.38,29.43,29.36,29.4,50800.0,19.0691,19.1016,19.0561,19.0821,50800.0
2006-04-04 09:35:00,29.43,29.45,29.31,29.45,28200.0,19.1016,19.1146,19.0237,19.1146,28200.0
2006-04-04 09:40:00,29.45,29.48,29.41,29.44,69800.0,19.1146,19.134,19.0886,19.1081,69800.0
2006-04-04 09:45:00,29.44,29.45,29.4,29.4,66700.0,19.1081,19.1146,19.0821,19.0821,66700.0
2006-04-04 09:50:00,29.38,29.38,29.35,29.38,22200.0,19.0691,19.0691,19.0496,19.0691,22200.0
2006-04-04 09:55:00,29.38,29.45,29.38,29.39,8600.0,19.0691,19.1146,19.0691,19.0756,8600.0
2006-04-04 10:00:00,29.38,29.43,29.35,29.4,52700.0,19.0691,19.1016,19.0496,19.0821,52700.0
2006-04-04 10:05:00,29.4,29.41,29.38,29.38,7300.0,19.0821,19.0886,19.0691,19.0691,7300.0
2006-04-04 10:10:00,29.38,29.42,29.37,29.39,43300.0,19.0691,19.0951,19.0626,19.0756,43300.0
2006-04-04 10:15:00,29.39,29.46,29.39,29.46,14700.0,19.0756,19.121,19.0756,19.121,14700.0
2006-04-04 10:20:00,29.5,29.51,29.47,29.5,93300.0,19.147,19.1535,19.1275,19.147,93300.0
2006-04-04 10:25:00,29.5,29.52,29.49,29.52,8900.0,19.147,19.16,19.1405,19.16,8900.0
2006-04-04 10:30:00,29.51,29.53,29.51,29.52,18000.0,19.1535,19.1665,19.1535,19.16,18000.0
2006-04-04 10:35:00,29.52,29.55,29.52,29.52,57300.0,19.16,19.1795,19.16,19.16,57300.0
2006-04-04 10:40:00,29.52,29.59,29.52,29.55,83300.0,19.16,19.2054,19.16,19.1795,83300.0
2006-04-04 10:45:00,29.55,29.6,29.55,29.55,70300.0,19.1795,19.2119,19.1795,19.1795,70300.0
2006-04-04 10:50:00,29.55,29.56,29.54,29.54,3400.0,19.1795,19.1859,19.173,19.173,3400.0
2006-04-04 10:55:00,29.55,29.55,29.5,29.51,79200.0,19.1795,19.1795,19.147,19.1535,79200.0
2006-04-04 11:00:00,29.51,29.53,29.5,29.5,38400.0,19.1535,19.1665,19.147,19.147,38400.0
2006-04-04 11:05:00,29.5,29.51,29.47,29.5,138900.0,19.147,19.1535,19.1275,19.147,138900.0
2006-04-04 11:10:00,29.5,29.54,29.5,29.5,35400.0,19.147,19.173,19.147,19.147,35400.0
2006-04-04 11:15:00,29.5,29.52,29.5,29.5,13100.0,19.147,19.16,19.147,19.147,13100.0
2006-04-04 11:20:00,29.5,29.52,29.5,29.51,23000.0,19.147,19.16,19.147,19.1535,23000.0
2006-04-04 11:25:00,29.51,29.52,29.51,29.52,11400.0,19.1535,19.16,19.1535,19.16,11400.0
2006-04-04 11:30:00,29.52,29.52,29.51,29.51,17600.0,19.16,19.16,19.1535,19.1535,17600.0
2006-04-04 11:35:00,29.51,29.55,29.51,29.53,20600.0,19.1535,19.1795,19.1535,19.1665,20600.0
2006-04-04 11:40:00,29.54,29.59,29.53,29.59,11000.0,19.173,19.2054,19.1665,19.2054,11000.0
2006-04-04 11:45:00,29.59,29.6,29.51,29.52,42900.0,19.2054,19.2119,19.1535,19.16,42900.0
2006-04-04 11:50:00,29.51,29.54,29.5,29.51,107300.0,19.1535,19.173,19.147,19.1535,107300.0
2006-04-04 11:55:00,29.51,29.51,29.46,29.46,26300.0,19.1535,19.1535,19.121,19.121,26300.0
2006-04-04 12:00:00,29.46,29.46,29.43,29.44,13900.0,19.121,19.121,19.1016,19.1081,13900.0
2006-04-04 12:05:00,29.44,29.53,29.43,29.51,41800.0,19.1081,19.1665,19.1016,19.1535,41800.0
2006-04-04 12:10:00,29.51,29.52,29.48,29.51,22400.0,19.1535,19.16,19.134,19.1535,22400.0
2006-04-04 12:15:00,29.5,29.58,29.5,29.53,20000.0,19.147,19.1989,19.147,19.1665,20000.0
2006-04-04 12:20:00,29.53,29.59,29.53,29.59,31200.0,19.1665,19.2054,19.1665,19.2054,31200.0
2006-04-04 12:25:00,29.57,29.59,29.52,29.53,40200.0,19.1924,19.2054,19.16,19.1665,40200.0
2006-04-04 12:30:00,29.53,29.53,29.52,29.52,2500.0,19.1665,19.1665,19.16,19.16,2500.0
2006-04-04 12:35:00,29.51,29.52,29.5,29.51,13400.0,19.1535,19.16,19.147,19.1535,13400.0
2006-04-04 12:40:00,29.51,29.51,29.5,29.5,15600.0,19.1535,19.1535,19.147,19.147,15600.0
2006-04-04 12:45:00,29.5,29.52,29.5,29.51,20200.0,19.147,19.16,19.147,19.1535,20200.0
2006-04-04 12:50:00,29.52,29.52,29.5,29.51,3900.0,19.16,19.16,19.147,19.1535,3900.0
2006-04-04 12:55:00,29.51,29.55,29.51,29.53,30900.0,19.1535,19.1795,19.1535,19.1665,30900.0
2006-04-04 13:00:00,29.53,29.55,29.51,29.51,26400.0,19.1665,19.1795,19.1535,19.1535,26400.0
2006-04-04 13:05:00,29.51,29.54,29.51,29.54,6400.0,19.1535,19.173,19.1535,19.173,6400.0
2006-04-04 13:10:00,29.52,29.54,29.51,29.51,6700.0,19.16,19.173,19.1535,19.1535,6700.0
2006-04-04 13:15:00,29.51,29.52,29.5,29.52,16700.0,19.1535,19.16,19.147,19.16,16700.0
2006-04-04 13:20:00,29.5,29.52,29.47,29.5,67000.0,19.147,19.16,19.1275,19.147,67000.0
2006-04-04 13:25:00,29.5,29.51,29.5,29.5,56900.0,19.147,19.1535,19.147,19.147,56900.0
2006-04-04 13:30:00,29.51,29.53,29.5,29.5,47700.0,19.1535,19.1665,19.147,19.147,47700.0
2006-04-04 13:35:00,29.49,29.53,29.49,29.5,78600.0,19.1405,19.1665,19.1405,19.147,78600.0
2006-04-04 13:40:00,29.48,29.49,29.47,29.49,5000.0,19.134,19.1405,19.1275,19.1405,5000.0
2006-04-04 13:45:00,29.49,29.5,29.48,29.49,47200.0,19.1405,19.147,19.134,19.1405,47200.0
2006-04-04 13:50:00,29.5,29.5,29.48,29.49,8100.0,19.147,19.147,19.134,19.1405,8100.0
2006-04-04 13:55:00,29.5,29.5,29.48,29.48,41100.0,19.147,19.147,19.134,19.134,41100.0
2006-04-04 14:00:00,29.5,29.53,29.49,29.53,28300.0,19.147,19.1665,19.1405,19.1665,28300.0
2006-04-04 14:05:00,29.52,29.52,29.5,29.51,55100.0,19.16,19.16,19.147,19.1535,55100.0
2006-04-04 14:10:00,29.52,29.52,29.49,29.5,70400.0,19.16,19.16,19.1405,19.147,70400.0
2006-04-04 14:15:00,29.5,29.55,29.49,29.55,53000.0,19.147,19.1795,19.1405,19.1795,53000.0
2006-04-04 14:20:00,29.55,29.57,29.54,29.57,9700.0,19.1795,19.1924,19.173,19.1924,9700.0
2006-04-04 14:25:00,29.57,29.59,29.56,29.59,20500.0,19.1924,19.2054,19.1859,19.2054,20500.0
2006-04-04 14:30:00,29.59,29.63,29.58,29.61,18300.0,19.2054,19.2314,19.1989,19.2184,18300.0
2006-04-04 14:35:00,29.6,29.62,29.55,29.55,21000.0,19.2119,19.2249,19.1795,19.1795,21000.0
2006-04-04 14:40:00,29.55,29.56,29.52,29.52,8300.0,19.1795,19.1859,19.16,19.16,8300.0
2006-04-04 14:45:00,29.52,29.55,29.52,29.54,15100.0,19.16,19.1795,19.16,19.173,15100.0
2006-04-04 14:50:00,29.54,29.55,29.52,29.55,15700.0,19.173,19.1795,19.16,19.1795,15700.0
2006-04-04 14:55:00,29.55,29.57,29.53,29.54,50800.0,19.1795,19.1924,19.1665,19.173,50800.0
2006-04-04 15:00:00,29.55,29.55,29.53,29.53,12000.0,19.1795,19.1795,19.1665,19.1665,12000.0
2006-04-04 15:05:00,29.54,29.55,29.53,29.54,8900.0,19.173,19.1795,19.1665,19.173,8900.0
2006-04-04 15:10:00,29.54,29.57,29.54,29.57,13300.0,19.173,19.1924,19.173,19.1924,13300.0
2006-04-04 15:15:00,29.57,29.6,29.56,29.59,15600.0,19.1924,19.2119,19.1859,19.2054,15600.0
2006-04-04 15:20:00,29.59,29.6,29.59,29.59,22800.0,19.2054,19.2119,19.2054,19.2054,22800.0
2006-04-04 15:25:00,29.59,29.59,29.52,29.52,62200.0,19.2054,19.2054,19.16,19.16,62200.0
2006-04-04 15:30:00,29.52,29.53,29.5,29.52,22000.0,19.16,19.1665,19.147,19.16,22000.0
2006-04-04 15:35:00,29.52,29.55,29.51,29.54,65400.0,19.16,19.1795,19.1535,19.173,65400.0
2006-04-04 15:40:00,29.54,29.58,29.52,29.52,69700.0,19.173,19.1989,19.16,19.16,69700.0
2006-04-04 15:45:00,29.53,29.53,29.5,29.5,89900.0,19.1665,19.1665,19.147,19.147,89900.0
2006-04-04 15:50:00,29.51,29.53,29.5,29.52,69200.0,19.1535,19.1665,19.147,19.16,69200.0
2006-04-04 15:55:00,29.52,29.52,29.51,29.52,79000.0,19.16,19.16,19.1535,19.16,79000.0
2006-04-05 09:30:00,29.4,29.4,29.33,29.34,36600.0,19.1921,19.1921,19.1464,19.1529,36600.0
2006-04-05 09:35:00,29.35,29.42,29.33,29.4,17600.0,19.1594,19.2051,19.1464,19.1921,17600.0
2006-04-05 09:40:00,29.4,29.45,29.34,29.37,41500.0,19.1921,19.2247,19.1529,19.1725,41500.0
2006-04-05 09:45:00,29.34,29.35,29.26,29.27,15000.0,19.1529,19.1594,19.1007,19.1072,15000.0
2006-04-05 09:50:00,29.3,29.34,29.3,29.34,34300.0,19.1268,19.1529,19.1268,19.1529,34300.0
2006-04-05 09:55:00,29.34,29.35,29.28,29.29,35800.0,19.1529,19.1594,19.1137,19.1203,35800.0
2006-04-05 10:00:00,29.29,29.37,29.28,29.35,86400.0,19.1203,19.1725,19.1137,19.1594,86400.0
2006-04-05 10:05:00,29.38,29.46,29.36,29.44,37100.0,19.179,19.2312,19.166,19.2182,37100.0
2006-04-05 10:10:00,29.43,29.47,29.42,29.47,23900.0,19.2116,19.2378,19.2051,19.2378,23900.0
2006-04-05 10:15:00,29.47,29.48,29.45,29.45,37200.0,19.2378,19.2443,19.2247,19.2247,37200.0
2006-04-05 10:20:00,29.44,29.52,29.44,29.48,68100.0,19.2182,19.2704,19.2182,19.2443,68100.0
2006-04-05 10:25:00,29.48,29.53,29.48,29.53,49100.0,19.2443,19.2769,19.2443,19.2769,49100.0
2006-04-05 10:30:00,29.53,29.55,29.47,29.48,68500.0,19.2769,19.29,19.2378,19.2443,68500.0
2006-04-05 10:35:00,29.47,29.48,29.44,29.45,25700.0,19.2378,19.2443,19.2182,19.2247,25700.0
2006-04-05 10:40:00,29.44,29.49,29.42,29.48,26500.0,19.2182,19.2508,19.2051,19.2443,26500.0
2006-04-05 10:45:00,29.48,29.51,29.46,29.47,52900.0,19.2443,19.2639,19.2312,19.2378,52900.0
2006-04-05 10:50:00,29.47,29.47,29.42,29.44,27900.0,19.2378,19.2378,19.2051,19.2182,27900.0
2006-04-05 10:55:00,29.45,29.47,29.41,29.42,30400.0,19.2247,19.2378,19.1986,19.2051,30400.0
2006-04-05 11:00:00,29.42,29.45,29.42,29.42,14600.0,19.2051,19.2247,19.2051,19.2051,14600.0
2006-04-05 11:05:00,29.42,29.45,29.4,29.45,22000.0,19.2051,19.2247,19.1921,19.2247,22000.0
2006-04-05 11:10:00,29.44,29.48,29.44,29.46,25100.0,19.2182,19.2443,19.2182,19.2312,25100.0
2006-04-05 11:15:00,29.45,29.5,29.44,29.49,30300.0,19.2247,19.2573,19.2182,19.2508,30300.0
2006-04-05 11:20:00,29.49,29.51,29.46,29.5,39200.0,19.2508,19.2639,19.2312,19.2573,39200.0
2006-04-05 11:25:00,29.5,29.53,29.5,29.51,39900.0,19.2573,19.2769,19.2573,19.2639,39900.0
2006-04-05 11:30:00,29.51,29.57,29.51,29.55,32500.0,19.2639,19.303,19.2639,19.29,32500.0
2006-04-05 11:35:00,29.55,29.56,29.45,29.47,34900.0,19.29,19.2965,19.2247,19.2378,34900.0
2006-04-05 11:40:00,29.48,29.48,29.44,29.44,27700.0,19.2443,19.2443,19.2182,19.2182,27700.0
2006-04-05 11:45:00,29.45,29.45,29.42,29.42,11500.0,19.2247,19.2247,19.2051,19.2051,11500.0
2006-04-05 11:50:00,29.42,29.45,29.41,29.44,15700.0,19.2051,19.2247,19.1986,19.2182,15700.0
2006-04-05 11:55:00,29.44,29.45,29.42,29.43,17400.0,19.2182,19.2247,19.2051,19.2116,17400.0
2006-04-05 12:00:00,29.43,29.45,29.42,29.42,31900.0,19.2116,19.2247,19.2051,19.2051,31900.0
2006-04-05 12:05:00,29.43,29.44,29.41,29.43,12900.0,19.2116,19.2182,19.1986,19.2116,12900.0
2006-04-05 12:10:00,29.43,29.45,29.43,29.44,9900.0,19.2116,19.2247,19.2116,19.2182,9900.0
2006-04-05 12:15:00,29.44,29.45,29.44,29.45,20300.0,19.2182,19.2247,19.2182,19.2247,20300.0
2006-04-05 12:20:00,29.45,29.48,29.44,29.46,14700.0,19.2247,19.2443,19.2182,19.2312,14700.0
2006-04-05 12:25:00,29.46,29.48,29.46,29.48,17000.0,19.2312,19.2443,19.2312,19.2443,17000.0
2006-04-05 12:30:00,29.48,29.48,29.45,29.46,29900.0,19.2443,19.2443,19.2247,19.2312,29900.0
2006-04-05 12:35:00,29.46,29.47,29.44,29.46,18200.0,19.2312,19.2378,19.2182,19.2312,18200.0
2006-04-05 12:40:00,29.46,29.47,29.44,29.44,14600.0,19.2312,19.2378,19.2182,19.2182,14600.0
2006-04-05 12:45:00,29.45,29.5,29.45,29.5,12900.0,19.2247,19.2573,19.2247,19.2573,12900.0
2006-04-05 12:50:00,29.48,29.5,29.47,29.49,44400.0,19.2443,19.2573,19.2378,19.2508,44400.0
2006-04-05 12:55:00,29.48,29.53,29.45,29.51,51600.0,19.2443,19.2769,19.2247,19.2639,51600.0
2006-04-05 13:00:00,29.52,29.57,29.51,29.53,13300.0,19.2704,19.303,19.2639,19.2769,13300.0
2006-04-05 13:05:00,29.55,29.56,29.5,29.51,8900.0,19.29,19.2965,19.2573,19.2639,8900.0
2006-04-05 13:10:00,29.51,29.52,29.47,29.48,20900.0,19.2639,19.2704,19.2378,19.2443,20900.0
2006-04-05 13:15:00,29.47,29.48,29.44,29.46,21700.0,19.2378,19.2443,19.2182,19.2312,21700.0
2006-04-05 13:20:00,29.45,29.51,29.45,29.47,28600.0,19.2247,19.2639,19.2247,19.2378,28600.0
2006-04-05 13:25:00,29.46,29.48,29.44,29.46,15300.0,19.2312,19.2443,19.2182,19.2312,15300.0
2006-04-05 13:30:00,29.46,29.51,29.46,29.48,17000.0,19.2312,19.2639,19.2312,19.2443,17000.0
2006-04-05 13:35:00,29.49,29.49,29.46,29.46,13200.0,19.2508,19.2508,19.2312,19.2312,13200.0
2006-04-05 13:40:00,29.46,29.47,29.45,29.47,14300.0,19.2312,19.2378,19.2247,19.2378,14300.0
2006-04-05 13:45:00,29.47,29.47,29.45,29.46,34000.0,19.2378,19.2378,19.2247,19.2312,34000.0
2006-04-05 13:50:00,29.46,29.52,29.45,29.52,69100.0,19.2312,19.2704,19.2247,19.2704,69100.0
2006-04-05 13:55:00,29.52,29.52,29.47,29.48,17400.0,19.2704,19.2704,19.2378,19.2443,17400.0
2006-04-05 14:00:00,29.48,29.48,29.47,29.48,16400.0,19.2443,19.2443,19.2378,19.2443,16400.0
2006-04-05 14:05:00,29.49,29.52,29.49,29.5,21500.0,19.2508,19.2704,19.2508,19.2573,21500.0
2006-04-05 14:10:00,29.5,29.52,29.47,29.47,36700.0,19.2573,19.2704,19.2378,19.2378,36700.0
2006-04-05 14:15:00,29.46,29.49,29.46,29.48,9300.0,19.2312,19.2508,19.2312,19.2443,9300.0
2006-04-05 14:20:00,29.5,29.51,29.46,29.48,41500.0,19.2573,19.2639,19.2312,19.2443,41500.0
2006-04-05 14:25:00,29.47,29.49,29.46,29.47,87000.0,19.2378,19.2508,19.2312,19.2378,87000.0
2006-04-05 14:30:00,29.46,29.47,29.44,29.44,20700.0,19.2312,19.2378,19.2182,19.2182,20700.0
2006-04-05 14:35:00,29.45,29.48,29.45,29.46,25700.0,19.2247,19.2443,19.2247,19.2312,25700.0
2006-04-05 14:40:00,29.45,29.49,29.45,29.49,31700.0,19.2247,19.2508,19.2247,19.2508,31700.0
2006-04-05 14:45:00,29.5,29.51,29.5,29.5,39700.0,19.2573,19.2639,19.2573,19.2573,39700.0
2006-04-05 14:50:00,29.49,29.5,29.49,29.49,21200.0,19.2508,19.2573,19.2508,19.2508,21200.0
2006-04-05 14:55:00,29.49,29.51,29.49,29.5,19200.0,19.2508,19.2639,19.2508,19.2573,19200.0
2006-04-05 15:00:00,29.5,29.51,29.45,29.48,32100.0,19.2573,19.2639,19.2247,19.2443,32100.0
2006-04-05 15:05:00,29.49,29.49,29.46,29.48,25700.0,19.2508,19.2508,19.2312,19.2443,25700.0
2006-04-05 15:10:00,29.48,29.48,29.46,29.46,22200.0,19.2443,19.2443,19.2312,19.2312,22200.0
2006-04-05 15:15:00,29.47,29.51,29.47,29.51,55100.0,19.2378,19.2639,19.2378,19.2639,55100.0
2006-04-05 15:20:00,29.51,29.52,29.5,29.5,29600.0,19.2639,19.2704,19.2573,19.2573,29600.0
2006-04-05 15:25:00,29.51,29.52,29.46,29.48,41200.0,19.2639,19.2704,19.2312,19.2443,41200.0
2006-04-05 15:30:00,29.47,29.48,29.45,29.47,135400.0,19.2378,19.2443,19.2247,19.2378,135400.0
2006-04-05 15:35:00,29.48,29.52,29.48,29.51,60200.0,19.2443,19.2704,19.2443,19.2639,60200.0
2006-04-05 15:40:00,29.5,29.51,29.5,29.51,30100.0,19.2573,19.2639,19.2573,19.2639,30100.0
2006-04-05 15:45:00,29.5,29.51,29.5,29.5,77200.0,19.2573,19.2639,19.2573,19.2573,77200.0
2006-04-05 15:50:00,29.5,29.51,29.46,29.5,176200.0,19.2573,19.2639,19.2312,19.2573,176200.0
2006-04-05 15:55:00,29.5,29.51,29.48,29.5,279600.0,19.2573,19.2639,19.2443,19.2573,279600.0
2006-04-06 09:30:00,29.27,29.31,29.26,29.26,62600.0,19.1072,19.1333,19.1007,19.1007,62600.0
2006-04-06 09:35:00,29.26,29.28,28.95,28.99,45100.0,19.1007,19.1137,18.8983,18.9244,45100.0
2006-04-06 09:40:00,28.99,29.34,28.99,29.25,40000.0,18.9244,19.1529,18.9244,19.0941,40000.0
2006-04-06 09:45:00,29.29,29.5,29.27,29.49,39600.0,19.1203,19.2573,19.1072,19.2508,39600.0
2006-04-06 09:50:00,29.49,29.5,29.37,29.4,78600.0,19.2508,19.2573,19.1725,19.1921,78600.0
2006-04-06 09:55:00,29.4,29.4,29.32,29.32,29300.0,19.1921,19.1921,19.1398,19.1398,29300.0
2006-04-06 10:00:00,29.32,29.34,29.25,29.25,41600.0,19.1398,19.1529,19.0941,19.0941,41600.0
2006-04-06 10:05:00,29.29,29.3,29.26,29.29,16500.0,19.1203,19.1268,19.1007,19.1203,16500.0
2006-04-06 10:10:00,29.3,29.3,29.27,29.29,72700.0,19.1268,19.1268,19.1072,19.1203,72700.0
2006-04-06 10:15:00,29.27,29.3,29.27,29.3,52700.0,19.1072,19.1268,19.1072,19.1268,52700.0
2006-04-06 10:20:00,29.3,29.36,29.3,29.32,25500.0,19.1268,19.166,19.1268,19.1398,25500.0
2006-04-06 10:25:00,29.32,29.46,29.32,29.41,42500.0,19.1398,19.2312,19.1398,19.1986,42500.0
2006-04-06 10:30:00,29.4,29.4,29.3,29.33,29900.0,19.1921,19.1921,19.1268,19.1464,29900.0
2006-04-06 10:35:00,29.33,29.34,29.3,29.33,38100.0,19.1464,19.1529,19.1268,19.1464,38100.0
2006-04-06 10:40:00,29.31,29.39,29.3,29.33,23500.0,19.1333,19.1855,19.1268,19.1464,23500.0
2006-04-06 10:45:00,29.34,29.46,29.33,29.41,61200.0,19.1529,19.2312,19.1464,19.1986,61200.0
2006-04-06 10:50:00,29.41,29.45,29.38,29.44,48600.0,19.1986,19.2247,19.179,19.2182,48600.0
2006-04-06 10:55:00,29.42,29.5,29.41,29.5,85700.0,19.2051,19.2573,19.1986,19.2573,85700.0
2006-04-06 11:00:00,29.47,29.47,29.38,29.44,87000.0,19.2378,19.2378,19.179,19.2182,87000.0
2006-04-06 11:05:00,29.43,29.44,29.36,29.39,28100.0,19.2116,19.2182,19.166,19.1855,28100.0
2006-04-06 11:10:00,29.38,29.4,29.34,29.39,26800.0,19.179,19.1921,19.1529,19.1855,26800.0
2006-04-06 11:15:00,29.39,29.4,29.37,29.37,54600.0,19.1855,19.1921,19.1725,19.1725,54600.0
2006-04-06 11:20:00,29.37,29.47,29.36,29.41,36200.0,19.1725,19.2378,19.166,19.1986,36200.0
2006-04-06 11:25:00,29.38,29.5,29.38,29.47,47600.0,19.179,19.2573,19.179,19.2378,47600.0
2006-04-06 11:30:00,29.47,29.5,29.47,29.5,25100.0,19.2378,19.2573,19.2378,19.2573,25100.0
2006-04-06 11:35:00,29.5,29.51,29.5,29.5,41900.0,19.2573,19.2639,19.2573,19.2573,41900.0
2006-04-06 11:40:00,29.5,29.51,29.5,29.5,7700.0,19.2573,19.2639,19.2573,19.2573,7700.0
2006-04-06 11:45:00,29.5,29.51,29.5,29.5,13000.0,19.2573,19.2639,19.2573,19.2573,13000.0
2006-04-06 11:50:00,29.5,29.51,29.49,29.5,60100.0,19.2573,19.2639,19.2508,19.2573,60100.0
2006-04-06 11:55:00,29.5,29.51,29.4,29.41,38000.0,19.2573,19.2639,19.1921,19.1986,38000.0
2006-04-06 12:00:00,29.41,29.45,29.4,29.45,25700.0,19.1986,19.2247,19.1921,19.2247,25700.0
2006-04-06 12:05:00,29.45,29.46,29.45,29.45,9800.0,19.2247,19.2312,19.2247,19.2247,9800.0
2006-04-06 12:10:00,29.45,29.48,29.45,29.46,20000.0,19.2247,19.2443,19.2247,19.2312,20000.0
2006-04-06 12:15:00,29.45,29.51,29.45,29.5,36600.0,19.2247,19.2639,19.2247,19.2573,36600.0
2006-04-06 12:20:00,29.49,29.49,29.42,29.45,44500.0,19.2508,19.2508,19.2051,19.2247,44500.0
2006-04-06 12:25:00,29.44,29.45,29.44,29.45,14600.0,19.2182,19.2247,19.2182,19.2247,14600.0
2006-04-06 12:30:00,29.45,29.46,29.45,29.45,5900.0,19.2247,19.2312,19.2247,19.2247,5900.0
2006-04-06 12:35:00,29.45,29.51,29.45,29.47,24000.0,19.2247,19.2639,19.2247,19.2378,24000.0
2006-04-06 12:40:00,29.47,29.49,29.38,29.41,29400.0,19.2378,19.2508,19.179,19.1986,29400.0
2006-04-06 12:45:00,29.4,29.43,29.4,29.4,11900.0,19.1921,19.2116,19.1921,19.1921,11900.0
2006-04-06 12:50:00,29.41,29.42,29.38,29.41,3400.0,19.1986,19.2051,19.179,19.1986,3400.0
2006-04-06 12:55:00,29.41,29.42,29.38,29.39,8700.0,19.1986,19.2051,19.179,19.1855,8700.0
2006-04-06 13:00:00,29.38,29.42,29.37,29.37,7700.0,19.179,19.2051,19.1725,19.1725,7700.0
2006-04-06 13:05:00,29.37,29.4,29.35,29.37,11300.0,19.1725,19.1921,19.1594,19.1725,11300.0
2006-04-06 13:10:00,29.38,29.43,29.36,29.42,5400.0,19.179,19.2116,19.166,19.2051,5400.0
2006-04-06 13:15:00,29.43,29.46,29.42,29.45,36300.0,19.2116,19.2312,19.2051,19.2247,36300.0
2006-04-06 13:20:00,29.45,29.49,29.44,29.49,26000.0,19.2247,19.2508,19.2182,19.2508,26000.0
2006-04-06 13:25:00,29.49,29.49,29.47,29.49,8200.0,19.2508,19.2508,19.2378,19.2508,8200.0
2006-04-06 13:30:00,29.47,29.49,29.44,29.46,11100.0,19.2378,19.2508,19.2182,19.2312,11100.0
2006-04-06 13:35:00,29.46,29.47,29.44,29.45,14300.0,19.2312,19.2378,19.2182,19.2247,14300.0
2006-04-06 13:40:00,29.44,29.45,29.43,29.45,38000.0,19.2182,19.2247,19.2116,19.2247,38000.0
2006-04-06 13:45:00,29.45,29.46,29.44,29.45,19500.0,19.2247,19.2312,19.2182,19.2247,19500.0
2006-04-06 13:50:00,29.44,29.46,29.44,29.45,13000.0,19.2182,19.2312,19.2182,19.2247,13000.0
2006-04-06 13:55:00,29.45,29.49,29.45,29.48,14300.0,19.2247,19.2508,19.2247,19.2443,14300.0
2006-04-06 14:00:00,29.47,29.48,29.43,29.45,51400.0,19.2378,19.2443,19.2116,19.2247,51400.0
2006-04-06 14:05:00,29.44,29.45,29.4,29.4,8500.0,19.2182,19.2247,19.1921,19.1921,8500.0
2006-04-06 14:10:00,29.42,29.45,29.4,29.45,22000.0,19.2051,19.2247,19.1921,19.2247,22000.0
2006-04-06 14:15:00,29.45,29.46,29.43,29.45,44500.0,19.2247,19.2312,19.2116,19.2247,44500.0
2006-04-06 14:20:00,29.45,29.46,29.44,29.45,27900.0,19.2247,19.2312,19.2182,19.2247,27900.0
2006-04-06 14:25:00,29.46,29.46,29.41,29.41,27400.0,19.2312,19.2312,19.1986,19.1986,27400.0
2006-04-06 14:30:00,29.41,29.43,29.4,29.4,10000.0,19.1986,19.2116,19.1921,19.1921,10000.0
2006-04-06 14:35:00,29.41,29.45,29.4,29.43,49100.0,19.1986,19.2247,19.1921,19.2116,49100.0
2006-04-06 14:40:00,29.41,29.43,29.4,29.42,4400.0,19.1986,19.2116,19.1921,19.2051,4400.0
2006-04-06 14:45:00,29.41,29.44,29.4,29.43,15500.0,19.1986,19.2182,19.1921,19.2116,15500.0
2006-04-06 14:50:00,29.43,29.45,29.43,29.45,8500.0,19.2116,19.2247,19.2116,19.2247,8500.0
2006-04-06 14:55:00,29.43,29.46,29.43,29.45,21800.0,19.2116,19.2312,19.2116,19.2247,21800.0
2006-04-06 15:00:00,29.45,29.45,29.42,29.42,30200.0,19.2247,19.2247,19.2051,19.2051,30200.0
2006-04-06 15:05:00,29.42,29.44,29.4,29.43,17200.0,19.2051,19.2182,19.1921,19.2116,17200.0
2006-04-06 15:10:00,29.43,29.44,29.4,29.4,12500.0,19.2116,19.2182,19.1921,19.1921,12500.0
2006-04-06 15:15:00,29.41,29.42,29.4,29.41,12000.0,19.1986,19.2051,19.1921,19.1986,12000.0
2006-04-06 15:20:00,29.41,29.42,29.39,29.41,12200.0,19.1986,19.2051,19.1855,19.1986,12200.0
2006-04-06 15:25:00,29.4,29.4,29.36,29.37,15900.0,19.1921,19.1921,19.166,19.1725,15900.0
2006-04-06 15:30:00,29.36,29.4,29.35,29.39,34000.0,19.166,19.1921,19.1594,19.1855,34000.0
2006-04-06 15:35:00,29.38,29.41,29.36,29.38,23900.0,19.179,19.1986,19.166,19.179,23900.0
2006-04-06 15:40:00,29.38,29.4,29.35,29.38,57800.0,19.179,19.1921,19.1594,19.179,57800.0
2006-04-06 15:45:00,29.37,29.45,29.37,29.4,33300.0,19.1725,19.2247,19.1725,19.1921,33300.0
2006-04-06 15:50:00,29.4,29.4,29.35,29.36,36800.0,19.1921,19.1921,19.1594,19.166,36800.0
2006-04-06 15:55:00,29.36,29.39,29.34,29.35,32400.0,19.166,19.1855,19.1529,19.1594,32400.0
2006-04-07 09:30:00,29.35,29.39,29.35,29.39,23800.0,19.1594,19.1855,19.1594,19.1855,23800.0
2006-04-07 09:35:00,29.39,29.44,29.35,29.38,7100.0,19.1855,19.2182,19.1594,19.179,7100.0
2006-04-07 09:40:00,29.4,29.46,29.39,29.45,7500.0,19.1921,19.2312,19.1855,19.2247,7500.0
2006-04-07 09:45:00,29.44,29.45,29.4,29.45,17700.0,19.2182,19.2247,19.1921,19.2247,17700.0
2006-04-07 09:50:00,29.44,29.44,29.4,29.43,39000.0,19.2182,19.2182,19.1921,19.2116,39000.0
2006-04-07 09:55:00,29.43,29.47,29.42,29.42,11400.0,19.2116,19.2378,19.2051,19.2051,11400.0
2006-04-07 10:00:00,29.42,29.44,29.39,29.41,36600.0,19.2051,19.2182,19.1855,19.1986,36600.0
2006-04-07 10:05:00,29.41,29.48,29.4,29.48,12500.0,19.1986,19.2443,19.1921,19.2443,12500.0
2006-04-07 10:10:00,29.45,29.45,29.41,29.42,11000.0,19.2247,19.2247,19.1986,19.2051,11000.0
2006-04-07 10:15:00,29.42,29.42,29.34,29.34,22200.0,19.2051,19.2051,19.1529,19.1529,22200.0
2006-04-07 10:20:00,29.34,29.34,29.28,29.31,14200.0,19.1529,19.1529,19.1137,19.1333,14200.0
2006-04-07 10:25:00,29.31,29.32,29.26,29.27,15800.0,19.1333,19.1398,19.1007,19.1072,15800.0
2006-04-07 10:30:00,29.26,29.28,29.26,29.26,21200.0,19.1007,19.1137,19.1007,19.1007,21200.0
2006-04-07 10:35:00,29.27,29.33,29.27,29.32,12900.0,19.1072,19.1464,19.1072,19.1398,12900.0
2006-04-07 10:40:00,29.33,29.35,29.31,29.34,8100.0,19.1464,19.1594,19.1333,19.1529,8100.0
2006-04-07 10:45:00,29.33,29.33,29.23,29.24,24400.0,19.1464,19.1464,19.0811,19.0876,24400.0
2006-04-07 10:50:00,29.24,29.3,29.24,29.27,6800.0,19.0876,19.1268,19.0876,19.1072,6800.0
2006-04-07 10:55:00,29.27,29.28,29.27,29.27,3100.0,19.1072,19.1137,19.1072,19.1072,3100.0
2006-04-07 11:00:00,29.28,29.39,29.28,29.39,30000.0,19.1137,19.1855,19.1137,19.1855,30000.0
2006-04-07 11:05:00,29.39,29.44,29.37,29.37,47500.0,19.1855,19.2182,19.1725,19.1725,47500.0
2006-04-07 11:10:00,29.38,29.39,29.36,29.37,10100.0,19.179,19.1855,19.166,19.1725,10100.0
2006-04-07 11:15:00,29.37,29.38,29.36,29.37,19500.0,19.1725,19.179,19.166,19.1725,19500.0
2006-04-07 11:20:00,29.38,29.46,29.36,29.36,61300.0,19.179,19.2312,19.166,19.166,61300.0
2006-04-07 11:25:00,29.36,29.37,29.33,29.33,17300.0,19.166,19.1725,19.1464,19.1464,17300.0
2006-04-07 11:30:00,29.33,29.33,29.18,29.18,19600.0,19.1464,19.1464,19.0485,19.0485,19600.0
2006-04-07 11:35:00,29.18,29.18,29.1,29.11,15700.0,19.0485,19.0485,18.9962,19.0028,15700.0
2006-04-07 11:40:00,29.11,29.18,29.1,29.15,19000.0,19.0028,19.0485,18.9962,19.0289,19000.0
2006-04-07 11:45:00,29.15,29.19,29.14,29.16,27800.0,19.0289,19.055,19.0223,19.0354,27800.0
2006-04-07 11:50:00,29.15,29.2,29.14,29.19,13000.0,19.0289,19.0615,19.0223,19.055,13000.0
2006-04-07 11:55:00,29.18,29.2,29.15,29.19,19300.0,19.0485,19.0615,19.0289,19.055,19300.0
2006-04-07 12:00:00,29.19,29.22,29.19,29.21,19300.0,19.055,19.0746,19.055,19.068,19300.0
2006-04-07 12:05:00,29.21,29.24,29.21,29.22,29000.0,19.068,19.0876,19.068,19.0746,29000.0
2006-04-07 12:10:00,29.22,29.22,29.16,29.18,17600.0,19.0746,19.0746,19.0354,19.0485,17600.0
2006-04-07 12:15:00,29.18,29.24,29.18,29.23,11900.0,19.0485,19.0876,19.0485,19.0811,11900.0
2006-04-07 12:20:00,29.23,29.23,29.15,29.15,15800.0,19.0811,19.0811,19.0289,19.0289,15800.0
2006-04-07 12:25:00,29.15,29.26,29.15,29.25,35100.0,19.0289,19.1007,19.0289,19.0941,35100.0
2006-04-07 12:30:00,29.26,29.31,29.22,29.24,38300.0,19.1007,19.1333,19.0746,19.0876,38300.0
2006-04-07 12:35:00,29.23,29.23,29.14,29.15,24700.0,19.0811,19.0811,19.0223,19.0289,24700.0
2006-04-07 12:40:00,29.14,29.18,29.11,29.15,32500.0,19.0223,19.0485,19.0028,19.0289,32500.0
2006-04-07 12:45:00,29.16,29.16,29.12,29.12,14000.0,19.0354,19.0354,19.0093,19.0093,14000.0
2006-04-07 12:50:00,29.12,29.13,29.06,29.06,12100.0,19.0093,19.0158,18.9701,18.9701,12100.0
2006-04-07 12:55:00,29.07,29.07,29.05,29.05,7700.0,18.9766,18.9766,18.9636,18.9636,7700.0
2006-04-07 13:00:00,29.06,29.07,29.05,29.05,20500.0,18.9701,18.9766,18.9636,18.9636,20500.0
2006-04-07 13:05:00,29.05,29.05,29.03,29.04,15100.0,18.9636,18.9636,18.9505,18.9571,15100.0
2006-04-07 13:10:00,29.04,29.06,29.03,29.04,8000.0,18.9571,18.9701,18.9505,18.9571,8000.0
2006-04-07 13:15:00,29.06,29.08,29.05,29.08,11000.0,18.9701,18.9832,18.9636,18.9832,11000.0
2006-04-07 13:20:00,29.08,29.08,29.03,29.03,7100.0,18.9832,18.9832,18.9505,18.9505,7100.0
2006-04-07 13:25:00,29.03,29.07,29.01,29.05,11900.0,18.9505,18.9766,18.9375,18.9636,11900.0
2006-04-07 13:30:00,29.05,29.08,29.03,29.04,10700.0,18.9636,18.9832,18.9505,18.9571,10700.0
2006-04-07 13:35:00,29.05,29.05,29.01,29.05,22200.0,18.9636,18.9636,18.9375,18.9636,22200.0
2006-04-07 13:40:00,29.03,29.04,29.02,29.04,10500.0,18.9505,18.9571,18.944,18.9571,10500.0
2006-04-07 13:45:00,29.03,29.07,29.03,29.05,12000.0,18.9505,18.9766,18.9505,18.9636,12000.0
2006-04-07 13:50:00,29.05,29.1,29.05,29.08,10500.0,18.9636,18.9962,18.9636,18.9832,10500.0
2006-04-07 13:55:00,29.07,29.07,29.01,29.04,18500.0,18.9766,18.9766,18.9375,18.9571,18500.0
2006-04-07 14:00:00,29.04,29.08,29.03,29.08,7200.0,18.9571,18.9832,18.9505,18.9832,7200.0
2006-04-07 14:05:00,29.09,29.14,29.08,29.14,15600.0,18.9897,19.0223,18.9832,19.0223,15600.0
2006-04-07 14:10:00,29.13,29.14,29.1,29.1,11600.0,19.0158,19.0223,18.9962,18.9962,11600.0
2006-04-07 14:15:00,29.1,29.11,29.07,29.08,11000.0,18.9962,19.0028,18.9766,18.9832,11000.0
2006-04-07 14:20:00,29.09,29.11,29.09,29.1,73500.0,18.9897,19.0028,18.9897,18.9962,73500.0
2006-04-07 14:25:00,29.1,29.13,29.1,29.12,12400.0,18.9962,19.0158,18.9962,19.0093,12400.0
2006-04-07 14:30:00,29.12,29.19,29.12,29.18,17300.0,19.0093,19.055,19.0093,19.0485,17300.0
2006-04-07 14:35:00,29.18,29.19,29.14,29.15,13400.0,19.0485,19.055,19.0223,19.0289,13400.0
2006-04-07 14:40:00,29.14,29.23,29.14,29.22,11300.0,19.0223,19.0811,19.0223,19.0746,11300.0
2006-04-07 14:45:00,29.22,29.26,29.21,29.26,9800.0,19.0746,19.1007,19.068,19.1007,9800.0
2006-04-07 14:50:00,29.26,29.27,29.23,29.24,26400.0,19.1007,19.1072,19.0811,19.0876,26400.0
2006-04-07 14:55:00,29.25,29.26,29.24,29.25,16300.0,19.0941,19.1007,19.0876,19.0941,16300.0
2006-04-07 15:00:00,29.24,29.25,29.2,29.22,50700.0,19.0876,19.0941,19.0615,19.0746,50700.0
2006-04-07 15:05:00,29.22,29.26,29.22,29.26,44500.0,19.0746,19.1007,19.0746,19.1007,44500.0
2006-04-07 15:10:00,29.24,29.26,29.24,29.24,36800.0,19.0876,19.1007,19.0876,19.0876,36800.0
2006-04-07 15:15:00,29.23,29.25,29.21,29.23,24000.0,19.0811,19.0941,19.068,19.0811,24000.0
2006-04-07 15:20:00,29.23,29.25,29.22,29.22,45200.0,19.0811,19.0941,19.0746,19.0746,45200.0
2006-04-07 15:25:00,29.23,29.23,29.12,29.16,28200.0,19.0811,19.0811,19.0093,19.0354,28200.0
2006-04-07 15:30:00,29.17,29.3,29.17,29.26,80600.0,19.0419,19.1268,19.0419,19.1007,80600.0
2006-04-07 15:35:00,29.26,29.26,29.23,29.23,26300.0,19.1007,19.1007,19.0811,19.0811,26300.0
2006-04-07 15:40:00,29.23,29.25,29.21,29.25,66000.0,19.0811,19.0941,19.068,19.0941,66000.0
2006-04-07 15:45:00,29.24,29.31,29.24,29.3,84400.0,19.0876,19.1333,19.0876,19.1268,84400.0
2006-04-07 15:50:00,29.28,29.28,29.25,29.25,118600.0,19.1137,19.1137,19.0941,19.0941,118600.0
2006-04-07 15:55:00,29.25,29.28,29.25,29.26,63300.0,19.0941,19.1137,19.0941,19.1007,63300.0
2006-04-10 09:30:00,29.3,29.47,29.3,29.37,47500.0,19.1268,19.2378,19.1268,19.1725,47500.0
2006-04-10 09:35:00,29.36,29.41,29.31,29.34,8800.0,19.166,19.1986,19.1333,19.1529,8800.0
2006-04-10 09:40:00,29.34,29.38,29.25,29.25,26200.0,19.1529,19.179,19.0941,19.0941,26200.0
2006-04-10 09:45:00,29.25,29.25,29.15,29.15,24400.0,19.0941,19.0941,19.0289,19.0289,24400.0
2006-04-10 09:50:00,29.18,29.28,29.18,29.28,10500.0,19.0485,19.1137,19.0485,19.1137,10500.0
2006-04-10 09:55:00,29.27,29.29,29.25,29.26,39000.0,19.1072,19.1203,19.0941,19.1007,39000.0
2006-04-10 10:00:00,29.26,29.3,29.26,29.29,11600.0,19.1007,19.1268,19.1007,19.1203,11600.0
2006-04-10 10:05:00,29.29,29.34,29.29,29.32,16300.0,19.1203,19.1529,19.1203,19.1398,16300.0
2006-04-10 10:10:00,29.34,29.34,29.31,29.31,10800.0,19.1529,19.1529,19.1333,19.1333,10800.0
2006-04-10 10:15:00,29.31,29.33,29.27,29.3,43300.0,19.1333,19.1464,19.1072,19.1268,43300.0
2006-04-10 10:20:00,29.3,29.34,29.3,29.34,16800.0,19.1268,19.1529,19.1268,19.1529,16800.0
2006-04-10 10:25:00,29.33,29.34,29.3,29.3,24300.0,19.1464,19.1529,19.1268,19.1268,24300.0
2006-04-10 10:30:00,29.3,29.31,29.29,29.29,15600.0,19.1268,19.1333,19.1203,19.1203,15600.0
2006-04-10 10:35:00,29.29,29.29,29.26,29.26,12400.0,19.1203,19.1203,19.1007,19.1007,12400.0
2006-04-10 10:40:00,29.26,29.27,29.24,29.24,5000.0,19.1007,19.1072,19.0876,19.0876,5000.0
2006-04-10 10:45:00,29.24,29.3,29.24,29.29,12800.0,19.0876,19.1268,19.0876,19.1203,12800.0
2006-04-10 10:50:00,29.3,29.3,29.24,29.25,17300.0,19.1268,19.1268,19.0876,19.0941,17300.0
2006-04-10 10:55:00,29.26,29.26,29.25,29.25,11300.0,19.1007,19.1007,19.0941,19.0941,11300.0
2006-04-10 11:00:00,29.26,29.28,29.25,29.28,20600.0,19.1007,19.1137,19.0941,19.1137,20600.0
2006-04-10 11:05:00,29.29,29.35,29.28,29.3,37000.0,19.1203,19.1594,19.1137,19.1268,37000.0
2006-04-10 11:10:00,29.3,29.3,29.28,29.3,14300.0,19.1268,19.1268,19.1137,19.1268,14300.0
2006-04-10 11:15:00,29.3,29.33,29.29,29.33,9000.0,19.1268,19.1464,19.1203,19.1464,9000.0
2006-04-10 11:20:00,29.32,29.33,29.3,29.3,12200.0,19.1398,19.1464,19.1268,19.1268,12200.0
2006-04-10 11:25:00,29.3,29.31,29.28,29.29,9700.0,19.1268,19.1333,19.1137,19.1203,9700.0
2006-04-10 11:30:00,29.28,29.32,29.28,29.3,18800.0,19.1137,19.1398,19.1137,19.1268,18800.0
2006-04-10 11:35:00,29.31,29.31,29.24,29.25,29800.0,19.1333,19.1333,19.0876,19.0941,29800.0
2006-04-10 11:40:00,29.25,29.28,29.23,29.28,11300.0,19.0941,19.1137,19.0811,19.1137,11300.0
2006-04-10 11:45:00,29.28,29.32,29.27,29.32,11000.0,19.1137,19.1398,19.1072,19.1398,11000.0
2006-04-10 11:50:00,29.31,29.32,29.29,29.31,4000.0,19.1333,19.1398,19.1203,19.1333,4000.0
2006-04-10 11:55:00,29.32,29.33,29.3,29.33,8500.0,19.1398,19.1464,19.1268,19.1464,8500.0
2006-04-10 12:00:00,29.33,29.33,29.31,29.32,13700.0,19.1464,19.1464,19.1333,19.1398,13700.0
2006-04-10 12:05:00,29.32,29.32,29.23,29.23,20000.0,19.1398,19.1398,19.0811,19.0811,20000.0
2006-04-10 12:10:00,29.23,29.25,29.22,29.24,6200.0,19.0811,19.0941,19.0746,19.0876,6200.0
2006-04-10 12:15:00,29.24,29.26,29.24,29.25,8100.0,19.0876,19.1007,19.0876,19.0941,8100.0
2006-04-10 12:20:00,29.25,29.26,29.25,29.25,3900.0,19.0941,19.1007,19.0941,19.0941,3900.0
2006-04-10 12:25:00,29.25,29.26,29.23,29.24,10000.0,19.0941,19.1007,19.0811,19.0876,10000.0
2006-04-10 12:30:00,29.24,29.28,29.23,29.26,52600.0,19.0876,19.1137,19.0811,19.1007,52600.0
2006-04-10 12:35:00,29.27,29.33,29.27,29.33,15400.0,19.1072,19.1464,19.1072,19.1464,15400.0
2006-04-10 12:40:00,29.32,29.32,29.3,29.31,11400.0,19.1398,19.1398,19.1268,19.1333,11400.0
2006-04-10 12:45:00,29.31,29.32,29.29,29.3,17900.0,19.1333,19.1398,19.1203,19.1268,17900.0
2006-04-10 12:50:00,29.29,29.31,29.28,29.29,11200.0,19.1203,19.1333,19.1137,19.1203,11200.0
2006-04-10 12:55:00,29.29,29.31,29.28,29.29,10200.0,19.1203,19.1333,19.1137,19.1203,10200.0
2006-04-10 13:00:00,29.29,29.31,29.27,29.27,24800.0,19.1203,19.1333,19.1072,19.1072,24800.0
2006-04-10 13:05:00,29.28,29.31,29.27,29.3,14400.0,19.1137,19.1333,19.1072,19.1268,14400.0
2006-04-10 13:10:00,29.3,29.31,29.27,29.28,20200.0,19.1268,19.1333,19.1072,19.1137,20200.0
2006-04-10 13:15:00,29.28,29.31,29.26,29.31,45500.0,19.1137,19.1333,19.1007,19.1333,45500.0
2006-04-10 13:20:00,29.3,29.31,29.29,29.3,14000.0,19.1268,19.1333,19.1203,19.1268,14000.0
2006-04-10 13:25:00,29.3,29.3,29.29,29.3,22000.0,19.1268,19.1268,19.1203,19.1268,22000.0
2006-04-10 13:30:00,29.31,29.31,29.28,29.3,30500.0,19.1333,19.1333,19.1137,19.1268,30500.0
2006-04-10 13:35:00,29.3,29.3,29.22,29.24,31700.0,19.1268,19.1268,19.0746,19.0876,31700.0
2006-04-10 13:40:00,29.25,29.27,29.24,29.25,7300.0,19.0941,19.1072,19.0876,19.0941,7300.0
2006-04-10 13:45:00,29.24,29.25,29.2,29.25,21100.0,19.0876,19.0941,19.0615,19.0941,21100.0
2006-04-10 13:50:00,29.25,29.27,29.22,29.23,17100.0,19.0941,19.1072,19.0746,19.0811,17100.0
2006-04-10 13:55:00,29.24,29.25,29.23,29.24,7000.0,19.0876,19.0941,19.0811,19.0876,7000.0
2006-04-10 14:00:00,29.24,29.26,29.24,29.26,6100.0,19.0876,19.1007,19.0876,19.1007,6100.0
2006-04-10 14:05:00,29.26,29.29,29.26,29.27,17100.0,19.1007,19.1203,19.1007,19.1072,17100.0
2006-04-10 14:10:00,29.27,29.32,29.27,29.3,18900.0,19.1072,19.1398,19.1072,19.1268,18900.0
2006-04-10 14:15:00,29.29,29.3,29.27,29.29,19200.0,19.1203,19.1268,19.1072,19.1203,19200.0
2006-04-10 14:20:00,29.3,29.33,29.3,29.31,11400.0,19.1268,19.1464,19.1268,19.1333,11400.0
2006-04-10 14:25:00,29.32,29.33,29.28,29.31,21100.0,19.1398,19.1464,19.1137,19.1333,21100.0
2006-04-10 14:30:00,29.31,29.32,29.29,29.31,20200.0,19.1333,19.1398,19.1203,19.1333,20200.0
2006-04-10 14:35:00,29.31,29.31,29.27,29.29,47100.0,19.1333,19.1333,19.1072,19.1203,47100.0
2006-04-10 14:40:00,29.3,29.31,29.29,29.29,9900.0,19.1268,19.1333,19.1203,19.1203,9900.0
2006-04-10 14:45:00,29.29,29.35,29.29,29.32,39200.0,19.1203,19.1594,19.1203,19.1398,39200.0
2006-04-10 14:50:00,29.32,29.35,29.25,29.26,69600.0,19.1398,19.1594,19.0941,19.1007,69600.0
2006-04-10 14:55:00,29.26,29.26,29.23,29.25,30400.0,19.1007,19.1007,19.0811,19.0941,30400.0
2006-04-10 15:00:00,29.25,29.27,29.22,29.25,12000.0,19.0941,19.1072,19.0746,19.0941,12000.0
2006-04-10 15:05:00,29.26,29.28,29.25,29.26,13600.0,19.1007,19.1137,19.0941,19.1007,13600.0
2006-04-10 15:10:00,29.27,29.27,29.2,29.2,11800.0,19.1072,19.1072,19.0615,19.0615,11800.0
2006-04-10 15:15:00,29.21,29.21,29.18,29.21,13500.0,19.068,19.068,19.0485,19.068,13500.0
2006-04-10 15:20:00,29.21,29.23,29.2,29.23,32500.0,19.068,19.0811,19.0615,19.0811,32500.0
2006-04-10 15:25:00,29.24,29.25,29.21,29.24,24000.0,19.0876,19.0941,19.068,19.0876,24000.0
2006-04-10 15:30:00,29.23,29.25,29.2,29.2,27700.0,19.0811,19.0941,19.0615,19.0615,27700.0
2006-04-10 15:35:00,29.18,29.25,29.18,29.25,32900.0,19.0485,19.0941,19.0485,19.0941,32900.0
2006-04-10 15:40:00,29.25,29.29,29.24,29.27,30700.0,19.0941,19.1203,19.0876,19.1072,30700.0
2006-04-10 15:45:00,29.28,29.3,29.26,29.29,38000.0,19.1137,19.1268,19.1007,19.1203,38000.0
2006-04-10 15:50:00,29.28,29.29,29.27,29.27,39600.0,19.1137,19.1203,19.1072,19.1072,39600.0
2006-04-10 15:55:00,29.27,29.3,29.27,29.29,57400.0,19.1072,19.1268,19.1072,19.1203,57400.0
2006-04-11 09:30:00,29.3,29.4,29.3,29.4,60000.0,19.1268,19.1921,19.1268,19.1921,60000.0
2006-04-11 09:35:00,29.4,29.5,29.39,29.5,74100.0,19.1921,19.2573,19.1855,19.2573,74100.0
2006-04-11 09:40:00,29.5,29.57,29.49,29.55,47400.0,19.2573,19.303,19.2508,19.29,47400.0
2006-04-11 09:45:00,29.55,29.71,29.52,29.71,61300.0,19.29,19.3944,19.2704,19.3944,61300.0
2006-04-11 09:50:00,29.71,29.71,29.59,29.6,110200.0,19.3944,19.3944,19.3161,19.3226,110200.0
2006-04-11 09:55:00,29.59,29.62,29.59,29.6,67300.0,19.3161,19.3357,19.3161,19.3226,67300.0
2006-04-11 10:00:00,29.58,29.59,29.5,29.51,32100.0,19.3096,19.3161,19.2573,19.2639,32100.0
2006-04-11 10:05:00,29.51,29.56,29.5,29.56,34200.0,19.2639,19.2965,19.2573,19.2965,34200.0
2006-04-11 10:10:00,29.56,29.56,29.46,29.46,18600.0,19.2965,19.2965,19.2312,19.2312,18600.0
2006-04-11 10:15:00,29.46,29.46,29.38,29.41,56200.0,19.2312,19.2312,19.179,19.1986,56200.0
2006-04-11 10:20:00,29.41,29.42,29.29,29.31,52300.0,19.1986,19.2051,19.1203,19.1333,52300.0
2006-04-11 10:25:00,29.3,29.34,29.29,29.32,37600.0,19.1268,19.1529,19.1203,19.1398,37600.0
2006-04-11 10:30:00,29.32,29.37,29.3,29.35,36800.0,19.1398,19.1725,19.1268,19.1594,36800.0
2006-04-11 10:35:00,29.36,29.44,29.36,29.43,43100.0,19.166,19.2182,19.166,19.2116,43100.0
2006-04-11 10:40:00,29.43,29.45,29.37,29.39,40600.0,19.2116,19.2247,19.1725,19.1855,40600.0
2006-04-11 10:45:00,29.39,29.39,29.33,29.35,38700.0,19.1855,19.1855,19.1464,19.1594,38700.0
2006-04-11 10:50:00,29.36,29.37,29.35,29.37,6600.0,19.166,19.1725,19.1594,19.1725,6600.0
2006-04-11 10:55:00,29.36,29.36,29.35,29.35,11800.0,19.166,19.166,19.1594,19.1594,11800.0
2006-04-11 11:00:00,29.35,29.36,29.27,29.27,34400.0,19.1594,19.166,19.1072,19.1072,34400.0
2006-04-11 11:05:00,29.3,29.31,29.29,29.29,51900.0,19.1268,19.1333,19.1203,19.1203,51900.0
2006-04-11 11:10:00,29.28,29.3,29.25,29.25,16600.0,19.1137,19.1268,19.0941,19.0941,16600.0
2006-04-11 11:15:00,29.25,29.26,29.16,29.16,32200.0,19.0941,19.1007,19.0354,19.0354,32200.0
2006-04-11 11:20:00,29.16,29.19,29.12,29.14,41400.0,19.0354,19.055,19.0093,19.0223,41400.0
2006-04-11 11:25:00,29.15,29.23,29.13,29.23,39600.0,19.0289,19.0811,19.0158,19.0811,39600.0
2006-04-11 11:30:00,29.23,29.26,29.19,29.22,25300.0,19.0811,19.1007,19.055,19.0746,25300.0
2006-04-11 11:35:00,29.23,29.23,29.21,29.22,13100.0,19.0811,19.0811,19.068,19.0746,13100.0
2006-04-11 11:40:00,29.22,29.22,29.21,29.22,4500.0,19.0746,19.0746,19.068,19.0746,4500.0
2006-04-11 11:45:00,29.22,29.22,29.2,29.2,10100.0,19.0746,19.0746,19.0615,19.0615,10100.0
2006-04-11 11:50:00,29.2,29.22,29.19,29.19,9800.0,19.0615,19.0746,19.055,19.055,9800.0
2006-04-11 11:55:00,29.19,29.21,29.19,29.2,11000.0,19.055,19.068,19.055,19.0615,11000.0
2006-04-11 12:00:00,29.2,29.2,29.19,29.19,7300.0,19.0615,19.0615,19.055,19.055,7300.0
2006-04-11 12:05:00,29.19,29.19,29.16,29.16,10500.0,19.055,19.055,19.0354,19.0354,10500.0
2006-04-11 12:10:00,29.16,29.2,29.15,29.19,8900.0,19.0354,19.0615,19.0289,19.055,8900.0
2006-04-11 12:15:00,29.19,29.25,29.17,29.25,18200.0,19.055,19.0941,19.0419,19.0941,18200.0
2006-04-11 12:20:00,29.26,29.28,29.24,29.25,14900.0,19.1007,19.1137,19.0876,19.0941,14900.0
2006-04-11 12:25:00,29.25,29.25,29.23,29.24,32400.0,19.0941,19.0941,19.0811,19.0876,32400.0
2006-04-11 12:30:00,29.24,29.25,29.23,29.25,28600.0,19.0876,19.0941,19.0811,19.0941,28600.0
2006-04-11 12:35:00,29.24,29.3,29.24,29.29,11800.0,19.0876,19.1268,19.0876,19.1203,11800.0
2006-04-11 12:40:00,29.29,29.3,29.27,29.29,9000.0,19.1203,19.1268,19.1072,19.1203,9000.0
2006-04-11 12:45:00,29.29,29.29,29.24,29.25,8700.0,19.1203,19.1203,19.0876,19.0941,8700.0
2006-04-11 12:50:00,29.24,29.26,29.2,29.21,16000.0,19.0876,19.1007,19.0615,19.068,16000.0
2006-04-11 12:55:00,29.21,29.21,29.13,29.15,22300.0,19.068,19.068,19.0158,19.0289,22300.0
2006-04-11 13:00:00,29.15,29.17,29.13,29.16,13000.0,19.0289,19.0419,19.0158,19.0354,13000.0
2006-04-11 13:05:00,29.17,29.18,29.15,29.18,13000.0,19.0419,19.0485,19.0289,19.0485,13000.0
2006-04-11 13:10:00,29.17,29.18,29.16,29.16,14400.0,19.0419,19.0485,19.0354,19.0354,14400.0
2006-04-11 13:15:00,29.16,29.17,29.13,29.14,29700.0,19.0354,19.0419,19.0158,19.0223,29700.0
2006-04-11 13:20:00,29.14,29.16,29.13,29.13,7500.0,19.0223,19.0354,19.0158,19.0158,7500.0
2006-04-11 13:25:00,29.14,29.14,29.1,29.12,11200.0,19.0223,19.0223,18.9962,19.0093,11200.0
2006-04-11 13:30:00,29.1,29.11,29.05,29.05,18000.0,18.9962,19.0028,18.9636,18.9636,18000.0
2006-04-11 13:35:00,29.05,29.06,29.01,29.01,32800.0,18.9636,18.9701,18.9375,18.9375,32800.0
2006-04-11 13:40:00,29.01,29.1,29.01,29.1,13500.0,18.9375,18.9962,18.9375,18.9962,13500.0
2006-04-11 13:45:00,29.1,29.1,29.05,29.05,13200.0,18.9962,18.9962,18.9636,18.9636,13200.0
2006-04-11 13:50:00,29.05,29.06,29.03,29.03,8100.0,18.9636,18.9701,18.9505,18.9505,8100.0
2006-04-11 13:55:00,29.03,29.03,29.0,29.01,16000.0,18.9505,18.9505,18.9309,18.9375,16000.0
2006-04-11 14:00:00,29.01,29.08,29.0,29.07,32200.0,18.9375,18.9832,18.9309,18.9766,32200.0
2006-04-11 14:05:00,29.07,29.13,29.06,29.13,9800.0,18.9766,19.0158,18.9701,19.0158,9800.0
2006-04-11 14:10:00,29.13,29.13,29.07,29.1,12300.0,19.0158,19.0158,18.9766,18.9962,12300.0
2006-04-11 14:15:00,29.09,29.11,29.08,29.11,8900.0,18.9897,19.0028,18.9832,19.0028,8900.0
2006-04-11 14:20:00,29.1,29.1,29.0,29.04,50100.0,18.9962,18.9962,18.9309,18.9571,50100.0
2006-04-11 14:25:00,29.05,29.1,29.04,29.1,14400.0,18.9636,18.9962,18.9571,18.9962,14400.0
2006-04-11 14:30:00,29.08,29.13,29.08,29.13,9900.0,18.9832,19.0158,18.9832,19.0158,9900.0
2006-04-11 14:35:00,29.1,29.12,29.1,29.11,9100.0,18.9962,19.0093,18.9962,19.0028,9100.0
2006-04-11 14:40:00,29.11,29.15,29.11,29.13,22600.0,19.0028,19.0289,19.0028,19.0158,22600.0
2006-04-11 14:45:00,29.15,29.15,29.07,29.07,33400.0,19.0289,19.0289,18.9766,18.9766,33400.0
2006-04-11 14:50:00,29.07,29.1,29.07,29.09,17400.0,18.9766,18.9962,18.9766,18.9897,17400.0
2006-04-11 14:55:00,29.1,29.13,29.08,29.08,39200.0,18.9962,19.0158,18.9832,18.9832,39200.0
2006-04-11 15:00:00,29.08,29.09,29.04,29.04,26300.0,18.9832,18.9897,18.9571,18.9571,26300.0
2006-04-11 15:05:00,29.04,29.08,29.03,29.06,34700.0,18.9571,18.9832,18.9505,18.9701,34700.0
2006-04-11 15:10:00,29.05,29.07,29.01,29.01,48500.0,18.9636,18.9766,18.9375,18.9375,48500.0
2006-04-11 15:15:00,29.01,29.04,29.01,29.03,5900.0,18.9375,18.9571,18.9375,18.9505,5900.0
2006-04-11 15:20:00,29.03,29.03,29.0,29.0,23300.0,18.9505,18.9505,18.9309,18.9309,23300.0
2006-04-11 15:25:00,29.01,29.05,29.0,29.04,18900.0,18.9375,18.9636,18.9309,18.9571,18900.0
2006-04-11 15:30:00,29.04,29.08,29.04,29.07,28800.0,18.9571,18.9832,18.9571,18.9766,28800.0
2006-04-11 15:35:00,29.07,29.1,29.07,29.08,33300.0,18.9766,18.9962,18.9766,18.9832,33300.0
2006-04-11 15:40:00,29.09,29.13,29.09,29.12,33500.0,18.9897,19.0158,18.9897,19.0093,33500.0
2006-04-11 15:45:00,29.13,29.15,29.11,29.15,31300.0,19.0158,19.0289,19.0028,19.0289,31300.0
2006-04-11 15:50:00,29.15,29.15,29.13,29.14,62000.0,19.0289,19.0289,19.0158,19.0223,62000.0
2006-04-11 15:55:00,29.14,29.16,29.12,29.16,62900.0,19.0223,19.0354,19.0093,19.0354,62900.0
2006-04-12 09:30:00,29.1,29.12,29.09,29.09,31200.0,18.9962,19.0093,18.9897,18.9897,31200.0
2006-04-12 09:35:00,29.07,29.1,29.06,29.1,12700.0,18.9766,18.9962,18.9701,18.9962,12700.0
2006-04-12 09:40:00,29.09,29.09,28.88,28.9,28500.0,18.9897,18.9897,18.8526,18.8657,28500.0
2006-04-12 09:45:00,28.9,29.0,28.9,28.99,57200.0,18.8657,18.9309,18.8657,18.9244,57200.0
2006-04-12 09:50:00,28.99,29.0,28.89,28.89,21000.0,18.9244,18.9309,18.8591,18.8591,21000.0
2006-04-12 09:55:00,28.89,28.9,28.65,28.7,99200.0,18.8591,18.8657,18.7025,18.7351,99200.0
2006-04-12 10:00:00,28.7,28.9,28.7,28.85,66900.0,18.7351,18.8657,18.7351,18.833,66900.0
2006-04-12 10:05:00,28.84,28.89,28.84,28.89,13000.0,18.8265,18.8591,18.8265,18.8591,13000.0
2006-04-12 10:10:00,28.89,29.0,28.89,29.0,22300.0,18.8591,18.9309,18.8591,18.9309,22300.0
2006-04-12 10:15:00,29.0,29.04,28.99,29.03,11800.0,18.9309,18.9571,18.9244,18.9505,11800.0
2006-04-12 10:20:00,29.04,29.04,29.0,29.0,9500.0,18.9571,18.9571,18.9309,18.9309,9500.0
2006-04-12 10:25:00,28.99,29.03,28.99,29.0,28700.0,18.9244,18.9505,18.9244,18.9309,28700.0
2006-04-12 10:30:00,29.01,29.01,28.92,28.93,34200.0,18.9375,18.9375,18.8787,18.8853,34200.0
2006-04-12 10:35:00,28.97,29.06,28.96,28.97,27100.0,18.9114,18.9701,18.9048,18.9114,27100.0
2006-04-12 10:40:00,28.96,29.01,28.96,28.96,13200.0,18.9048,18.9375,18.9048,18.9048,13200.0
2006-04-12 10:45:00,28.96,28.97,28.89,28.89,9300.0,18.9048,18.9114,18.8591,18.8591,9300.0
2006-04-12 10:50:00,28.9,28.91,28.85,28.9,12500.0,18.8657,18.8722,18.833,18.8657,12500.0
2006-04-12 10:55:00,28.9,28.98,28.9,28.95,7800.0,18.8657,18.9179,18.8657,18.8983,7800.0
2006-04-12 11:00:00,28.97,29.03,28.95,29.02,23900.0,18.9114,18.9505,18.8983,18.944,23900.0
2006-04-12 11:05:00,29.01,29.05,29.0,29.04,14300.0,18.9375,18.9636,18.9309,18.9571,14300.0
2006-04-12 11:10:00,29.02,29.05,29.02,29.04,9400.0,18.944,18.9636,18.944,18.9571,9400.0
2006-04-12 11:15:00,29.04,29.05,29.0,29.01,8200.0,18.9571,18.9636,18.9309,18.9375,8200.0
2006-04-12 11:20:00,29.01,29.03,29.01,29.03,6400.0,18.9375,18.9505,18.9375,18.9505,6400.0
2006-04-12 11:25:00,29.03,29.04,29.01,29.02,7200.0,18.9505,18.9571,18.9375,18.944,7200.0
2006-04-12 11:30:00,29.02,29.06,29.01,29.06,10500.0,18.944,18.9701,18.9375,18.9701,10500.0
2006-04-12 11:35:00,29.04,29.05,29.0,29.02,4900.0,18.9571,18.9636,18.9309,18.944,4900.0
2006-04-12 11:40:00,29.02,29.03,29.02,29.03,6300.0,18.944,18.9505,18.944,18.9505,6300.0
2006-04-12 11:45:00,29.02,29.03,29.01,29.02,6900.0,18.944,18.9505,18.9375,18.944,6900.0
2006-04-12 11:50:00,29.03,29.04,29.0,29.01,8400.0,18.9505,18.9571,18.9309,18.9375,8400.0
2006-04-12 11:55:00,29.01,29.04,29.0,29.0,8000.0,18.9375,18.9571,18.9309,18.9309,8000.0
2006-04-12 12:00:00,29.0,29.02,29.0,29.01,4400.0,18.9309,18.944,18.9309,18.9375,4400.0
2006-04-12 12:05:00,29.01,29.02,28.99,28.99,50000.0,18.9375,18.944,18.9244,18.9244,50000.0
2006-04-12 12:10:00,28.99,29.0,28.98,28.99,6500.0,18.9244,18.9309,18.9179,18.9244,6500.0
2006-04-12 12:15:00,28.98,29.0,28.98,28.98,19700.0,18.9179,18.9309,18.9179,18.9179,19700.0
2006-04-12 12:20:00,28.98,28.99,28.96,28.97,16400.0,18.9179,18.9244,18.9048,18.9114,16400.0
2006-04-12 12:25:00,28.96,28.99,28.96,28.99,27000.0,18.9048,18.9244,18.9048,18.9244,27000.0
2006-04-12 12:30:00,28.99,28.99,28.97,28.98,2700.0,18.9244,18.9244,18.9114,18.9179,2700.0
2006-04-12 12:35:00,28.97,28.99,28.92,28.92,27800.0,18.9114,18.9244,18.8787,18.8787,27800.0
2006-04-12 12:40:00,28.92,28.94,28.92,28.93,27900.0,18.8787,18.8918,18.8787,18.8853,27900.0
2006-04-12 12:45:00,28.93,28.93,28.91,28.93,3900.0,18.8853,18.8853,18.8722,18.8853,3900.0
2006-04-12 12:50:00,28.95,28.98,28.92,28.98,2500.0,18.8983,18.9179,18.8787,18.9179,2500.0
2006-04-12 12:55:00,28.95,28.96,28.93,28.94,5900.0,18.8983,18.9048,18.8853,18.8918,5900.0
2006-04-12 13:00:00,28.96,28.96,28.95,28.95,4800.0,18.9048,18.9048,18.8983,18.8983,4800.0
2006-04-12 13:05:00,28.96,28.97,28.93,28.94,17300.0,18.9048,18.9114,18.8853,18.8918,17300.0
2006-04-12 13:10:00,28.96,28.96,28.92,28.94,4600.0,18.9048,18.9048,18.8787,18.8918,4600.0
2006-04-12 13:15:00,28.93,28.96,28.93,28.95,15200.0,18.8853,18.9048,18.8853,18.8983,15200.0
2006-04-12 13:20:00,28.93,28.94,28.92,28.93,2900.0,18.8853,18.8918,18.8787,18.8853,2900.0
2006-04-12 13:25:00,28.92,28.93,28.92,28.92,3500.0,18.8787,18.8853,18.8787,18.8787,3500.0
2006-04-12 13:30:00,28.92,28.95,28.92,28.94,6700.0,18.8787,18.8983,18.8787,18.8918,6700.0
2006-04-12 13:35:00,28.94,28.97,28.94,28.97,12400.0,18.8918,18.9114,18.8918,18.9114,12400.0
2006-04-12 13:40:00,28.97,28.99,28.96,28.99,13900.0,18.9114,18.9244,18.9048,18.9244,13900.0
2006-04-12 13:45:00,28.97,28.98,28.95,28.95,4900.0,18.9114,18.9179,18.8983,18.8983,4900.0
2006-04-12 13:50:00,28.96,28.98,28.96,28.96,6500.0,18.9048,18.9179,18.9048,18.9048,6500.0
2006-04-12 13:55:00,28.97,28.97,28.93,28.93,9700.0,18.9114,18.9114,18.8853,18.8853,9700.0
2006-04-12 14:00:00,28.95,28.95,28.93,28.94,3800.0,18.8983,18.8983,18.8853,18.8918,3800.0
2006-04-12 14:05:00,28.94,28.95,28.92,28.93,5600.0,18.8918,18.8983,18.8787,18.8853,5600.0
2006-04-12 14:10:00,28.94,28.94,28.88,28.9,20900.0,18.8918,18.8918,18.8526,18.8657,20900.0
2006-04-12 14:15:00,28.91,28.91,28.89,28.89,43900.0,18.8722,18.8722,18.8591,18.8591,43900.0
2006-04-12 14:20:00,28.9,28.92,28.89,28.89,25400.0,18.8657,18.8787,18.8591,18.8591,25400.0
2006-04-12 14:25:00,28.89,28.9,28.86,28.87,20900.0,18.8591,18.8657,18.8396,18.8461,20900.0
2006-04-12 14:30:00,28.87,28.89,28.86,28.88,7600.0,18.8461,18.8591,18.8396,18.8526,7600.0
2006-04-12 14:35:00,28.88,28.89,28.88,28.88,8300.0,18.8526,18.8591,18.8526,18.8526,8300.0
2006-04-12 14:40:00,28.89,28.9,28.87,28.89,6000.0,18.8591,18.8657,18.8461,18.8591,6000.0
2006-04-12 14:45:00,28.88,28.9,28.86,28.87,19300.0,18.8526,18.8657,18.8396,18.8461,19300.0
2006-04-12 14:50:00,28.88,28.9,28.86,28.9,4400.0,18.8526,18.8657,18.8396,18.8657,4400.0
2006-04-12 14:55:00,28.89,28.92,28.89,28.9,13100.0,18.8591,18.8787,18.8591,18.8657,13100.0
2006-04-12 15:00:00,28.9,28.92,28.89,28.89,112500.0,18.8657,18.8787,18.8591,18.8591,112500.0
2006-04-12 15:05:00,28.89,28.9,28.88,28.88,22700.0,18.8591,18.8657,18.8526,18.8526,22700.0
2006-04-12 15:10:00,28.89,28.9,28.87,28.88,5800.0,18.8591,18.8657,18.8461,18.8526,5800.0
2006-04-12 15:15:00,28.87,28.9,28.87,28.9,12300.0,18.8461,18.8657,18.8461,18.8657,12300.0
2006-04-12 15:20:00,28.9,28.9,28.87,28.89,11100.0,18.8657,18.8657,18.8461,18.8591,11100.0
2006-04-12 15:25:00,28.9,28.9,28.86,28.86,11300.0,18.8657,18.8657,18.8396,18.8396,11300.0
2006-04-12 15:30:00,28.87,28.9,28.85,28.88,16800.0,18.8461,18.8657,18.833,18.8526,16800.0
2006-04-12 15:35:00,28.88,28.89,28.85,28.88,31300.0,18.8526,18.8591,18.833,18.8526,31300.0
2006-04-12 15:40:00,28.89,28.89,28.84,28.84,21600.0,18.8591,18.8591,18.8265,18.8265,21600.0
2006-04-12 15:45:00,28.83,28.84,28.8,28.8,48700.0,18.82,18.8265,18.8004,18.8004,48700.0
2006-04-12 15:50:00,28.8,28.82,28.79,28.82,39200.0,18.8004,18.8134,18.7939,18.8134,39200.0
2006-04-12 15:55:00,28.81,28.84,28.81,28.84,56300.0,18.8069,18.8265,18.8069,18.8265,56300.0
2006-04-13 09:30:00,28.65,28.69,28.65,28.69,55500.0,18.7025,18.7286,18.7025,18.7286,55500.0
2006-04-13 09:35:00,28.66,28.77,28.66,28.75,12000.0,18.709,18.7808,18.709,18.7678,12000.0
2006-04-13 09:40:00,28.75,28.78,28.7,28.73,9100.0,18.7678,18.7873,18.7351,18.7547,9100.0
2006-04-13 09:45:00,28.72,28.73,28.68,28.71,16000.0,18.7482,18.7547,18.7221,18.7416,16000.0
2006-04-13 09:50:00,28.69,28.75,28.69,28.75,68800.0,18.7286,18.7678,18.7286,18.7678,68800.0
2006-04-13 09:55:00,28.74,28.75,28.68,28.68,19600.0,18.7612,18.7678,18.7221,18.7221,19600.0
2006-04-13 10:00:00,28.68,28.69,28.66,28.67,39900.0,18.7221,18.7286,18.709,18.7155,39900.0
2006-04-13 10:05:00,28.67,28.67,28.65,28.67,28100.0,18.7155,18.7155,18.7025,18.7155,28100.0
2006-04-13 10:10:00,28.67,28.67,28.62,28.64,43700.0,18.7155,18.7155,18.6829,18.6959,43700.0
2006-04-13 10:15:00,28.64,28.64,28.61,28.62,14000.0,18.6959,18.6959,18.6764,18.6829,14000.0
2006-04-13 10:20:00,28.63,28.63,28.56,28.57,32400.0,18.6894,18.6894,18.6437,18.6502,32400.0
2006-04-13 10:25:00,28.58,28.59,28.53,28.56,9400.0,18.6568,18.6633,18.6241,18.6437,9400.0
2006-04-13 10:30:00,28.57,28.61,28.57,28.6,10500.0,18.6502,18.6764,18.6502,18.6698,10500.0
2006-04-13 10:35:00,28.6,28.67,28.6,28.67,20600.0,18.6698,18.7155,18.6698,18.7155,20600.0
2006-04-13 10:40:00,28.67,28.67,28.66,28.67,5900.0,18.7155,18.7155,18.709,18.7155,5900.0
2006-04-13 10:45:00,28.67,28.69,28.67,28.68,8600.0,18.7155,18.7286,18.7155,18.7221,8600.0
2006-04-13 10:50:00,28.69,28.7,28.58,28.58,47600.0,18.7286,18.7351,18.6568,18.6568,47600.0
2006-04-13 10:55:00,28.59,28.61,28.57,28.61,26100.0,18.6633,18.6764,18.6502,18.6764,26100.0
2006-04-13 11:00:00,28.62,28.62,28.54,28.57,26600.0,18.6829,18.6829,18.6307,18.6502,26600.0
2006-04-13 11:05:00,28.57,28.66,28.57,28.65,45700.0,18.6502,18.709,18.6502,18.7025,45700.0
2006-04-13 11:10:00,28.66,28.7,28.66,28.7,28600.0,18.709,18.7351,18.709,18.7351,28600.0
2006-04-13 11:15:00,28.7,28.73,28.69,28.7,78000.0,18.7351,18.7547,18.7286,18.7351,78000.0
2006-04-13 11:20:00,28.7,28.76,28.69,28.75,22800.0,18.7351,18.7743,18.7286,18.7678,22800.0
2006-04-13 11:25:00,28.75,28.8,28.74,28.74,9400.0,18.7678,18.8004,18.7612,18.7612,9400.0
2006-04-13 11:30:00,28.75,28.78,28.73,28.78,10200.0,18.7678,18.7873,18.7547,18.7873,10200.0
2006-04-13 11:35:00,28.79,28.79,28.74,28.77,18300.0,18.7939,18.7939,18.7612,18.7808,18300.0
2006-04-13 11:40:00,28.76,28.78,28.74,28.75,17200.0,18.7743,18.7873,18.7612,18.7678,17200.0
2006-04-13 11:45:00,28.76,28.81,28.76,28.81,14700.0,18.7743,18.8069,18.7743,18.8069,14700.0
2006-04-13 11:50:00,28.82,28.82,28.8,28.8,69900.0,18.8134,18.8134,18.8004,18.8004,69900.0
2006-04-13 11:55:00,28.8,28.84,28.79,28.84,12500.0,18.8004,18.8265,18.7939,18.8265,12500.0
2006-04-13 12:00:00,28.85,28.86,28.84,28.84,2500.0,18.833,18.8396,18.8265,18.8265,2500.0
2006-04-13 12:05:00,28.84,28.87,28.84,28.87,5500.0,18.8265,18.8461,18.8265,18.8461,5500.0
2006-04-13 12:10:00,28.88,28.89,28.86,28.87,11900.0,18.8526,18.8591,18.8396,18.8461,11900.0
2006-04-13 12:15:00,28.87,28.88,28.85,28.88,5900.0,18.8461,18.8526,18.833,18.8526,5900.0
2006-04-13 12:20:00,28.87,28.89,28.86,28.86,3300.0,18.8461,18.8591,18.8396,18.8396,3300.0
2006-04-13 12:25:00,28.85,28.86,28.84,28.84,3800.0,18.833,18.8396,18.8265,18.8265,3800.0
2006-04-13 12:30:00,28.84,28.87,28.84,28.87,7000.0,18.8265,18.8461,18.8265,18.8461,7000.0
2006-04-13 12:35:00,28.86,28.88,28.86,28.87,2900.0,18.8396,18.8526,18.8396,18.8461,2900.0
2006-04-13 12:40:00,28.86,28.9,28.86,28.9,11900.0,18.8396,18.8657,18.8396,18.8657,11900.0
2006-04-13 12:45:00,28.91,28.91,28.88,28.88,5400.0,18.8722,18.8722,18.8526,18.8526,5400.0
2006-04-13 12:50:00,28.89,28.96,28.89,28.96,30700.0,18.8591,18.9048,18.8591,18.9048,30700.0
2006-04-13 12:55:00,28.96,29.02,28.96,29.0,99300.0,18.9048,18.944,18.9048,18.9309,99300.0
2006-04-13 13:00:00,29.0,29.0,28.92,28.93,9500.0,18.9309,18.9309,18.8787,18.8853,9500.0
2006-04-13 13:05:00,28.93,28.96,28.92,28.94,4000.0,18.8853,18.9048,18.8787,18.8918,4000.0
2006-04-13 13:10:00,28.94,28.96,28.93,28.96,6000.0,18.8918,18.9048,18.8853,18.9048,6000.0
2006-04-13 13:15:00,28.96,28.98,28.96,28.96,11900.0,18.9048,18.9179,18.9048,18.9048,11900.0
2006-04-13 13:20:00,28.96,28.97,28.95,28.95,8400.0,18.9048,18.9114,18.8983,18.8983,8400.0
2006-04-13 13:25:00,28.94,28.96,28.94,28.94,5700.0,18.8918,18.9048,18.8918,18.8918,5700.0
2006-04-13 13:30:00,28.93,28.95,28.93,28.95,65000.0,18.8853,18.8983,18.8853,18.8983,65000.0
2006-04-13 13:35:00,28.95,28.96,28.94,28.95,11200.0,18.8983,18.9048,18.8918,18.8983,11200.0
2006-04-13 13:40:00,28.95,28.97,28.95,28.96,7400.0,18.8983,18.9114,18.8983,18.9048,7400.0
2006-04-13 13:45:00,28.96,29.09,28.95,29.09,56100.0,18.9048,18.9897,18.8983,18.9897,56100.0
2006-04-13 13:50:00,29.09,29.1,29.0,29.01,38700.0,18.9897,18.9962,18.9309,18.9375,38700.0
2006-04-13 13:55:00,29.01,29.01,28.98,28.99,3900.0,18.9375,18.9375,18.9179,18.9244,3900.0
2006-04-13 14:00:00,28.99,28.99,28.96,28.96,5100.0,18.9244,18.9244,18.9048,18.9048,5100.0
2006-04-13 14:05:00,28.97,28.98,28.95,28.97,6200.0,18.9114,18.9179,18.8983,18.9114,6200.0
2006-04-13 14:10:00,28.95,28.96,28.95,28.95,2500.0,18.8983,18.9048,18.8983,18.8983,2500.0
2006-04-13 14:15:00,28.95,28.96,28.95,28.95,3800.0,18.8983,18.9048,18.8983,18.8983,3800.0
2006-04-13 14:20:00,28.95,28.98,28.95,28.98,49000.0,18.8983,18.9179,18.8983,18.9179,49000.0
2006-04-13 14:25:00,28.97,29.0,28.97,28.99,7200.0,18.9114,18.9309,18.9114,18.9244,7200.0
2006-04-13 14:30:00,28.99,28.99,28.97,28.97,12700.0,18.9244,18.9244,18.9114,18.9114,12700.0
2006-04-13 14:35:00,28.97,28.98,28.97,28.97,21400.0,18.9114,18.9179,18.9114,18.9114,21400.0
2006-04-13 14:40:00,28.97,28.98,28.96,28.97,12200.0,18.9114,18.9179,18.9048,18.9114,12200.0
2006-04-13 14:45:00,28.97,28.98,28.97,28.97,8100.0,18.9114,18.9179,18.9114,18.9114,8100.0
2006-04-13 14:50:00,28.97,28.98,28.91,28.94,26000.0,18.9114,18.9179,18.8722,18.8918,26000.0
2006-04-13 14:55:00,28.94,28.98,28.94,28.95,11800.0,18.8918,18.9179,18.8918,18.8983,11800.0
2006-04-13 15:00:00,28.96,28.97,28.95,28.95,4800.0,18.9048,18.9114,18.8983,18.8983,4800.0
2006-04-13 15:05:00,28.95,28.97,28.95,28.96,11400.0,18.8983,18.9114,18.8983,18.9048,11400.0
2006-04-13 15:10:00,28.96,28.98,28.95,28.97,16200.0,18.9048,18.9179,18.8983,18.9114,16200.0
2006-04-13 15:15:00,28.97,28.97,28.96,28.96,11900.0,18.9114,18.9114,18.9048,18.9048,11900.0
2006-04-13 15:20:00,28.96,28.97,28.96,28.96,6400.0,18.9048,18.9114,18.9048,18.9048,6400.0
2006-04-13 15:25:00,28.98,29.0,28.97,28.99,16700.0,18.9179,18.9309,18.9114,18.9244,16700.0
2006-04-13 15:30:00,29.0,29.04,28.99,29.04,33400.0,18.9309,18.9571,18.9244,18.9571,33400.0
2006-04-13 15:35:00,29.04,29.05,29.01,29.05,25600.0,18.9571,18.9636,18.9375,18.9636,25600.0
2006-04-13 15:40:00,29.05,29.08,29.04,29.05,32100.0,18.9636,18.9832,18.9571,18.9636,32100.0
2006-04-13 15:45:00,29.07,29.13,29.05,29.1,57400.0,18.9766,19.0158,18.9636,18.9962,57400.0
2006-04-13 15:50:00,29.12,29.16,29.04,29.04,121800.0,19.0093,19.0354,18.9571,18.9571,121800.0
2006-04-13 15:55:00,29.05,29.06,29.01,29.01,19200.0,18.9636,18.9701,18.9375,18.9375,19200.0
2006-04-17 09:30:00,29.25,29.25,29.08,29.19,82400.0,19.0941,19.0941,18.9832,19.055,82400.0
2006-04-17 09:35:00,29.18,29.19,29.15,29.16,69100.0,19.0485,19.055,19.0289,19.0354,69100.0
2006-04-17 09:40:00,29.15,29.42,29.13,29.39,47000.0,19.0289,19.2051,19.0158,19.1855,47000.0
2006-04-17 09:45:00,29.38,29.4,29.3,29.3,26100.0,19.179,19.1921,19.1268,19.1268,26100.0
2006-04-17 09:50:00,29.29,29.31,29.25,29.26,26100.0,19.1203,19.1333,19.0941,19.1007,26100.0
2006-04-17 09:55:00,29.27,29.39,29.27,29.37,23200.0,19.1072,19.1855,19.1072,19.1725,23200.0
2006-04-17 10:00:00,29.37,29.38,29.26,29.31,28100.0,19.1725,19.179,19.1007,19.1333,28100.0
2006-04-17 10:05:00,29.3,29.35,29.29,29.35,38900.0,19.1268,19.1594,19.1203,19.1594,38900.0
2006-04-17 10:10:00,29.34,29.4,29.33,29.38,19000.0,19.1529,19.1921,19.1464,19.179,19000.0
2006-04-17 10:15:00,29.38,29.48,29.38,29.47,36400.0,19.179,19.2443,19.179,19.2378,36400.0
2006-04-17 10:20:00,29.47,29.5,29.46,29.48,32900.0,19.2378,19.2573,19.2312,19.2443,32900.0
2006-04-17 10:25:00,29.48,29.53,29.47,29.5,36600.0,19.2443,19.2769,19.2378,19.2573,36600.0
2006-04-17 10:30:00,29.5,29.53,29.48,29.5,85700.0,19.2573,19.2769,19.2443,19.2573,85700.0
2006-04-17 10:35:00,29.5,29.52,29.49,29.51,42400.0,19.2573,19.2704,19.2508,19.2639,42400.0
2006-04-17 10:40:00,29.5,29.51,29.49,29.5,31100.0,19.2573,19.2639,19.2508,19.2573,31100.0
2006-04-17 10:45:00,29.5,29.52,29.49,29.52,14200.0,19.2573,19.2704,19.2508,19.2704,14200.0
2006-04-17 10:50:00,29.51,29.51,29.46,29.46,39500.0,19.2639,19.2639,19.2312,19.2312,39500.0
2006-04-17 10:55:00,29.46,29.46,29.4,29.41,14900.0,19.2312,19.2312,19.1921,19.1986,14900.0
2006-04-17 11:00:00,29.42,29.48,29.42,29.45,22900.0,19.2051,19.2443,19.2051,19.2247,22900.0
2006-04-17 11:05:00,29.45,29.53,29.44,29.53,27000.0,19.2247,19.2769,19.2182,19.2769,27000.0
2006-04-17 11:10:00,29.54,29.57,29.54,29.55,69800.0,19.2835,19.303,19.2835,19.29,69800.0
2006-04-17 11:15:00,29.56,29.58,29.55,29.56,22500.0,19.2965,19.3096,19.29,19.2965,22500.0
2006-04-17 11:20:00,29.56,29.61,29.55,29.61,41000.0,19.2965,19.3292,19.29,19.3292,41000.0
2006-04-17 11:25:00,29.61,29.64,29.6,29.64,19000.0,19.3292,19.3487,19.3226,19.3487,19000.0
2006-04-17 11:30:00,29.62,29.64,29.6,29.6,16900.0,19.3357,19.3487,19.3226,19.3226,16900.0
2006-04-17 11:35:00,29.6,29.61,29.55,29.55,25100.0,19.3226,19.3292,19.29,19.29,25100.0
2006-04-17 11:40:00,29.56,29.57,29.53,29.55,10600.0,19.2965,19.303,19.2769,19.29,10600.0
2006-04-17 11:45:00,29.55,29.57,29.55,29.57,19400.0,19.29,19.303,19.29,19.303,19400.0
2006-04-17 11:50:00,29.57,29.58,29.56,29.56,10300.0,19.303,19.3096,19.2965,19.2965,10300.0
2006-04-17 11:55:00,29.57,29.57,29.55,29.55,7100.0,19.303,19.303,19.29,19.29,7100.0
2006-04-17 12:00:00,29.55,29.59,29.55,29.58,44700.0,19.29,19.3161,19.29,19.3096,44700.0
2006-04-17 12:05:00,29.57,29.61,29.57,29.6,47200.0,19.303,19.3292,19.303,19.3226,47200.0
2006-04-17 12:10:00,29.6,29.73,29.59,29.63,53200.0,19.3226,19.4075,19.3161,19.3422,53200.0
2006-04-17 12:15:00,29.62,29.62,29.6,29.61,7200.0,19.3357,19.3357,19.3226,19.3292,7200.0
2006-04-17 12:20:00,29.61,29.61,29.59,29.59,14100.0,19.3292,19.3292,19.3161,19.3161,14100.0
2006-04-17 12:25:00,29.59,29.61,29.54,29.54,13100.0,19.3161,19.3292,19.2835,19.2835,13100.0
2006-04-17 12:30:00,29.54,29.59,29.54,29.58,17900.0,19.2835,19.3161,19.2835,19.3096,17900.0
2006-04-17 12:35:00,29.58,29.59,29.55,29.57,22600.0,19.3096,19.3161,19.29,19.303,22600.0
2006-04-17 12:40:00,29.57,29.58,29.51,29.52,22200.0,19.303,19.3096,19.2639,19.2704,22200.0
2006-04-17 12:45:00,29.51,29.52,29.47,29.52,33500.0,19.2639,19.2704,19.2378,19.2704,33500.0
2006-04-17 12:50:00,29.52,29.54,29.5,29.53,24700.0,19.2704,19.2835,19.2573,19.2769,24700.0
2006-04-17 12:55:00,29.54,29.59,29.54,29.57,25600.0,19.2835,19.3161,19.2835,19.303,25600.0
2006-04-17 13:00:00,29.58,29.59,29.56,29.57,23600.0,19.3096,19.3161,19.2965,19.303,23600.0
2006-04-17 13:05:00,29.56,29.57,29.5,29.53,27500.0,19.2965,19.303,19.2573,19.2769,27500.0
2006-04-17 13:10:00,29.53,29.6,29.52,29.59,42800.0,19.2769,19.3226,19.2704,19.3161,42800.0
2006-04-17 13:15:00,29.6,29.69,29.59,29.6,69500.0,19.3226,19.3814,19.3161,19.3226,69500.0
2006-04-17 13:20:00,29.59,29.6,29.55,29.58,15300.0,19.3161,19.3226,19.29,19.3096,15300.0
2006-04-17 13:25:00,29.58,29.6,29.58,29.59,12900.0,19.3096,19.3226,19.3096,19.3161,12900.0
2006-04-17 13:30:00,29.58,29.6,29.58,29.59,15400.0,19.3096,19.3226,19.3096,19.3161,15400.0
2006-04-17 13:35:00,29.58,29.59,29.54,29.55,16200.0,19.3096,19.3161,19.2835,19.29,16200.0
2006-04-17 13:40:00,29.55,29.64,29.54,29.58,68600.0,19.29,19.3487,19.2835,19.3096,68600.0
2006-04-17 13:45:00,29.58,29.59,29.56,29.59,31400.0,19.3096,19.3161,19.2965,19.3161,31400.0
2006-04-17 13:50:00,29.59,29.59,29.54,29.56,78400.0,19.3161,19.3161,19.2835,19.2965,78400.0
2006-04-17 13:55:00,29.57,29.6,29.57,29.57,46200.0,19.303,19.3226,19.303,19.303,46200.0
2006-04-17 14:00:00,29.58,29.59,29.56,29.56,56900.0,19.3096,19.3161,19.2965,19.2965,56900.0
2006-04-17 14:05:00,29.56,29.58,29.55,29.57,17500.0,19.2965,19.3096,19.29,19.303,17500.0
2006-04-17 14:10:00,29.58,29.59,29.57,29.57,24800.0,19.3096,19.3161,19.303,19.303,24800.0
2006-04-17 14:15:00,29.57,29.58,29.54,29.55,122900.0,19.303,19.3096,19.2835,19.29,122900.0
2006-04-17 14:20:00,29.56,29.6,29.56,29.57,32600.0,19.2965,19.3226,19.2965,19.303,32600.0
2006-04-17 14:25:00,29.58,29.59,29.55,29.55,41000.0,19.3096,19.3161,19.29,19.29,41000.0
2006-04-17 14:30:00,29.55,29.57,29.55,29.57,66200.0,19.29,19.303,19.29,19.303,66200.0
2006-04-17 14:35:00,29.58,29.65,29.55,29.6,65700.0,19.3096,19.3553,19.29,19.3226,65700.0
2006-04-17 14:40:00,29.61,29.61,29.6,29.61,16100.0,19.3292,19.3292,19.3226,19.3292,16100.0
2006-04-17 14:45:00,29.61,29.62,29.58,29.58,47900.0,19.3292,19.3357,19.3096,19.3096,47900.0
2006-04-17 14:50:00,29.58,29.59,29.56,29.58,24400.0,19.3096,19.3161,19.2965,19.3096,24400.0
2006-04-17 14:55:00,29.57,29.58,29.55,29.56,25200.0,19.303,19.3096,19.29,19.2965,25200.0
2006-04-17 15:00:00,29.55,29.57,29.55,29.57,32000.0,19.29,19.303,19.29,19.303,32000.0
2006-04-17 15:05:00,29.57,29.59,29.57,29.59,25400.0,19.303,19.3161,19.303,19.3161,25400.0
2006-04-17 15:10:00,29.58,29.59,29.58,29.59,23800.0,19.3096,19.3161,19.3096,19.3161,23800.0
2006-04-17 15:15:00,29.58,29.62,29.58,29.61,31400.0,19.3096,19.3357,19.3096,19.3292,31400.0
2006-04-17 15:20:00,29.61,29.65,29.6,29.65,46000.0,19.3292,19.3553,19.3226,19.3553,46000.0
2006-04-17 15:25:00,29.64,29.68,29.64,29.67,38500.0,19.3487,19.3748,19.3487,19.3683,38500.0
2006-04-17 15:30:00,29.67,29.73,29.66,29.69,74500.0,19.3683,19.4075,19.3618,19.3814,74500.0
2006-04-17 15:35:00,29.7,29.7,29.65,29.65,62500.0,19.3879,19.3879,19.3553,19.3553,62500.0
2006-04-17 15:40:00,29.66,29.67,29.65,29.66,47300.0,19.3618,19.3683,19.3553,19.3618,47300.0
2006-04-17 15:45:00,29.65,29.66,29.65,29.66,48000.0,19.3553,19.3618,19.3553,19.3618,48000.0
2006-04-17 15:50:00,29.66,29.66,29.65,29.66,65500.0,19.3618,19.3618,19.3553,19.3618,65500.0
2006-04-17 15:55:00,29.66,29.71,29.65,29.71,127700.0,19.3618,19.3944,19.3553,19.3944,127700.0
2006-04-18 09:30:00,29.75,29.75,29.64,29.7,84700.0,19.4205,19.4205,19.3487,19.3879,84700.0
2006-04-18 09:35:00,29.71,29.84,29.69,29.83,306100.0,19.3944,19.4793,19.3814,19.4728,306100.0
2006-04-18 09:40:00,29.83,29.88,29.81,29.83,49100.0,19.4728,19.5054,19.4597,19.4728,49100.0
2006-04-18 09:45:00,29.83,29.85,29.81,29.85,2042700.0,19.4728,19.4858,19.4597,19.4858,2042700.0
2006-04-18 09:50:00,29.85,29.94,29.84,29.93,35200.0,19.4858,19.5446,19.4793,19.538,35200.0
2006-04-18 09:55:00,29.93,30.0,29.92,29.98,34000.0,19.538,19.5837,19.5315,19.5707,34000.0
2006-04-18 10:00:00,29.98,30.1,29.98,30.09,129700.0,19.5707,19.649,19.5707,19.6425,129700.0
2006-04-18 10:05:00,30.09,30.25,30.0,30.22,351500.0,19.6425,19.7469,19.5837,19.7274,351500.0
2006-04-18 10:10:00,30.23,30.24,30.15,30.15,56400.0,19.7339,19.7404,19.6817,19.6817,56400.0
2006-04-18 10:15:00,30.15,30.15,30.09,30.09,64700.0,19.6817,19.6817,19.6425,19.6425,64700.0
2006-04-18 10:20:00,30.1,30.11,30.08,30.09,49900.0,19.649,19.6555,19.636,19.6425,49900.0
2006-04-18 10:25:00,30.1,30.13,30.09,30.1,56600.0,19.649,19.6686,19.6425,19.649,56600.0
2006-04-18 10:30:00,30.1,30.1,30.03,30.03,170700.0,19.649,19.649,19.6033,19.6033,170700.0
2006-04-18 10:35:00,30.03,30.04,29.99,30.04,201000.0,19.6033,19.6099,19.5772,19.6099,201000.0
2006-04-18 10:40:00,30.03,30.04,30.02,30.02,23700.0,19.6033,19.6099,19.5968,19.5968,23700.0
2006-04-18 10:45:00,30.02,30.06,30.02,30.05,142200.0,19.5968,19.6229,19.5968,19.6164,142200.0
2006-04-18 10:50:00,30.06,30.09,30.05,30.09,24300.0,19.6229,19.6425,19.6164,19.6425,24300.0
2006-04-18 10:55:00,30.08,30.09,30.05,30.07,14100.0,19.636,19.6425,19.6164,19.6294,14100.0
2006-04-18 11:00:00,30.07,30.09,30.06,30.07,172300.0,19.6294,19.6425,19.6229,19.6294,172300.0
2006-04-18 11:05:00,30.06,30.08,30.02,30.04,276700.0,19.6229,19.636,19.5968,19.6099,276700.0
2006-04-18 11:10:00,30.03,30.05,30.01,30.03,17900.0,19.6033,19.6164,19.5903,19.6033,17900.0
2006-04-18 11:15:00,30.03,30.05,30.02,30.03,13600.0,19.6033,19.6164,19.5968,19.6033,13600.0
2006-04-18 11:20:00,30.03,30.03,29.95,29.96,21500.0,19.6033,19.6033,19.5511,19.5576,21500.0
2006-04-18 11:25:00,29.96,29.99,29.95,29.99,15300.0,19.5576,19.5772,19.5511,19.5772,15300.0
2006-04-18 11:30:00,29.99,30.0,29.98,30.0,37400.0,19.5772,19.5837,19.5707,19.5837,37400.0
2006-04-18 11:35:00,29.98,30.01,29.97,30.0,25500.0,19.5707,19.5903,19.5642,19.5837,25500.0
2006-04-18 11:40:00,30.02,30.08,29.99,30.08,50400.0,19.5968,19.636,19.5772,19.636,50400.0
2006-04-18 11:45:00,30.09,30.14,30.09,30.14,31000.0,19.6425,19.6751,19.6425,19.6751,31000.0
2006-04-18 11:50:00,30.14,30.17,30.13,30.15,172300.0,19.6751,19.6947,19.6686,19.6817,172300.0
2006-04-18 11:55:00,30.15,30.2,30.14,30.2,128900.0,19.6817,19.7143,19.6751,19.7143,128900.0
2006-04-18 12:00:00,30.19,30.2,30.16,30.16,120800.0,19.7078,19.7143,19.6882,19.6882,120800.0
2006-04-18 12:05:00,30.16,30.18,30.14,30.16,34300.0,19.6882,19.7012,19.6751,19.6882,34300.0
2006-04-18 12:10:00,30.17,30.17,30.15,30.16,21300.0,19.6947,19.6947,19.6817,19.6882,21300.0
2006-04-18 12:15:00,30.16,30.17,30.14,30.15,121300.0,19.6882,19.6947,19.6751,19.6817,121300.0
2006-04-18 12:20:00,30.15,30.16,30.11,30.12,17900.0,19.6817,19.6882,19.6555,19.6621,17900.0
2006-04-18 12:25:00,30.1,30.12,30.1,30.11,9100.0,19.649,19.6621,19.649,19.6555,9100.0
2006-04-18 12:30:00,30.11,30.11,30.1,30.1,8200.0,19.6555,19.6555,19.649,19.649,8200.0
2006-04-18 12:35:00,30.1,30.1,30.05,30.05,63600.0,19.649,19.649,19.6164,19.6164,63600.0
2006-04-18 12:40:00,30.04,30.06,30.02,30.06,11200.0,19.6099,19.6229,19.5968,19.6229,11200.0
2006-04-18 12:45:00,30.05,30.07,30.03,30.04,7000.0,19.6164,19.6294,19.6033,19.6099,7000.0
2006-04-18 12:50:00,30.03,30.06,30.01,30.05,20300.0,19.6033,19.6229,19.5903,19.6164,20300.0
2006-04-18 12:55:00,30.05,30.07,30.03,30.07,26100.0,19.6164,19.6294,19.6033,19.6294,26100.0
2006-04-18 13:00:00,30.06,30.07,30.03,30.05,10100.0,19.6229,19.6294,19.6033,19.6164,10100.0
2006-04-18 13:05:00,30.04,30.07,30.01,30.02,30200.0,19.6099,19.6294,19.5903,19.5968,30200.0
2006-04-18 13:10:00,30.01,30.02,30.01,30.01,8700.0,19.5903,19.5968,19.5903,19.5903,8700.0
2006-04-18 13:15:00,30.01,30.02,30.01,30.01,14300.0,19.5903,19.5968,19.5903,19.5903,14300.0
2006-04-18 13:20:00,30.01,30.04,30.01,30.03,9700.0,19.5903,19.6099,19.5903,19.6033,9700.0
2006-04-18 13:25:00,30.02,30.04,30.01,30.01,6600.0,19.5968,19.6099,19.5903,19.5903,6600.0
2006-04-18 13:30:00,30.01,30.02,30.0,30.01,13100.0,19.5903,19.5968,19.5837,19.5903,13100.0
2006-04-18 13:35:00,30.01,30.01,29.98,29.99,76700.0,19.5903,19.5903,19.5707,19.5772,76700.0
2006-04-18 13:40:00,29.98,30.02,29.95,29.95,29400.0,19.5707,19.5968,19.5511,19.5511,29400.0
2006-04-18 13:45:00,29.96,30.02,29.96,30.0,23600.0,19.5576,19.5968,19.5576,19.5837,23600.0
2006-04-18 13:50:00,30.0,30.02,29.97,30.02,11700.0,19.5837,19.5968,19.5642,19.5968,11700.0
2006-04-18 13:55:00,30.02,30.03,30.01,30.01,4300.0,19.5968,19.6033,19.5903,19.5903,4300.0
2006-04-18 14:00:00,30.02,30.13,30.02,30.13,41700.0,19.5968,19.6686,19.5968,19.6686,41700.0
2006-04-18 14:05:00,30.12,30.16,30.1,30.12,186600.0,19.6621,19.6882,19.649,19.6621,186600.0
2006-04-18 14:10:00,30.12,30.15,30.05,30.05,116200.0,19.6621,19.6817,19.6164,19.6164,116200.0
2006-04-18 14:15:00,30.05,30.08,30.02,30.08,40000.0,19.6164,19.636,19.5968,19.636,40000.0
2006-04-18 14:20:00,30.07,30.09,30.05,30.08,18800.0,19.6294,19.6425,19.6164,19.636,18800.0
2006-04-18 14:25:00,30.07,30.09,30.07,30.09,4400.0,19.6294,19.6425,19.6294,19.6425,4400.0
2006-04-18 14:30:00,30.1,30.12,30.08,30.08,23800.0,19.649,19.6621,19.636,19.636,23800.0
2006-04-18 14:35:00,30.08,30.08,30.07,30.08,6400.0,19.636,19.636,19.6294,19.636,6400.0
2006-04-18 14:40:00,30.07,30.08,30.02,30.04,22200.0,19.6294,19.636,19.5968,19.6099,22200.0
2006-04-18 14:45:00,30.04,30.1,30.04,30.08,30900.0,19.6099,19.649,19.6099,19.636,30900.0
2006-04-18 14:50:00,30.06,30.09,30.05,30.09,114700.0,19.6229,19.6425,19.6164,19.6425,114700.0
2006-04-18 14:55:00,30.09,30.1,30.06,30.07,266300.0,19.6425,19.649,19.6229,19.6294,266300.0
2006-04-18 15:00:00,30.07,30.09,30.07,30.08,15000.0,19.6294,19.6425,19.6294,19.636,15000.0
2006-04-18 15:05:00,30.09,30.11,30.09,30.11,15900.0,19.6425,19.6555,19.6425,19.6555,15900.0
2006-04-18 15:10:00,30.1,30.16,30.09,30.15,42500.0,19.649,19.6882,19.6425,19.6817,42500.0
2006-04-18 15:15:00,30.15,30.18,30.14,30.16,332400.0,19.6817,19.7012,19.6751,19.6882,332400.0
2006-04-18 15:20:00,30.15,30.18,30.15,30.17,278600.0,19.6817,19.7012,19.6817,19.6947,278600.0
2006-04-18 15:25:00,30.16,30.18,30.14,30.18,34500.0,19.6882,19.7012,19.6751,19.7012,34500.0
2006-04-18 15:30:00,30.18,30.18,30.14,30.15,221500.0,19.7012,19.7012,19.6751,19.6817,221500.0
2006-04-18 15:35:00,30.14,30.16,30.13,30.14,52700.0,19.6751,19.6882,19.6686,19.6751,52700.0
2006-04-18 15:40:00,30.14,30.18,30.14,30.15,63200.0,19.6751,19.7012,19.6751,19.6817,63200.0
2006-04-18 15:45:00,30.14,30.16,30.12,30.15,71900.0,19.6751,19.6882,19.6621,19.6817,71900.0
2006-04-18 15:50:00,30.14,30.15,30.09,30.09,41900.0,19.6751,19.6817,19.6425,19.6425,41900.0
2006-04-18 15:55:00,30.1,30.1,30.09,30.1,52500.0,19.649,19.649,19.6425,19.649,52500.0
2006-04-19 09:30:00,29.98,30.02,29.93,30.02,41100.0,19.5707,19.5968,19.538,19.5968,41100.0
2006-04-19 09:35:00,30.02,30.11,30.02,30.06,6800.0,19.5968,19.6555,19.5968,19.6229,6800.0
2006-04-19 09:40:00,30.05,30.07,30.01,30.03,10300.0,19.6164,19.6294,19.5903,19.6033,10300.0
2006-04-19 09:45:00,30.02,30.04,29.99,29.99,21700.0,19.5968,19.6099,19.5772,19.5772,21700.0
2006-04-19 09:50:00,30.04,30.1,30.02,30.1,5900.0,19.6099,19.649,19.5968,19.649,5900.0
2006-04-19 09:55:00,30.1,30.15,30.1,30.15,9400.0,19.649,19.6817,19.649,19.6817,9400.0
2006-04-19 10:00:00,30.15,30.15,30.07,30.1,14500.0,19.6817,19.6817,19.6294,19.649,14500.0
2006-04-19 10:05:00,30.08,30.11,30.07,30.09,15500.0,19.636,19.6555,19.6294,19.6425,15500.0
2006-04-19 10:10:00,30.09,30.09,30.0,30.05,17000.0,19.6425,19.6425,19.5837,19.6164,17000.0
2006-04-19 10:15:00,30.04,30.07,30.01,30.05,15300.0,19.6099,19.6294,19.5903,19.6164,15300.0
2006-04-19 10:20:00,30.01,30.02,29.99,30.02,14700.0,19.5903,19.5968,19.5772,19.5968,14700.0
2006-04-19 10:25:00,30.02,30.02,30.0,30.01,5000.0,19.5968,19.5968,19.5837,19.5903,5000.0
2006-04-19 10:30:00,30.0,30.03,29.95,29.98,17100.0,19.5837,19.6033,19.5511,19.5707,17100.0
2006-04-19 10:35:00,29.97,30.02,29.97,30.02,11300.0,19.5642,19.5968,19.5642,19.5968,11300.0
2006-04-19 10:40:00,30.0,30.15,30.0,30.15,14000.0,19.5837,19.6817,19.5837,19.6817,14000.0
2006-04-19 10:45:00,30.16,30.16,30.11,30.11,14300.0,19.6882,19.6882,19.6555,19.6555,14300.0
2006-04-19 10:50:00,30.11,30.14,30.11,30.14,5600.0,19.6555,19.6751,19.6555,19.6751,5600.0
2006-04-19 10:55:00,30.14,30.19,30.12,30.13,15500.0,19.6751,19.7078,19.6621,19.6686,15500.0
2006-04-19 11:00:00,30.12,30.13,30.08,30.11,10200.0,19.6621,19.6686,19.636,19.6555,10200.0
2006-04-19 11:05:00,30.11,30.16,30.11,30.15,12300.0,19.6555,19.6882,19.6555,19.6817,12300.0
2006-04-19 11:10:00,30.15,30.15,30.1,30.1,26500.0,19.6817,19.6817,19.649,19.649,26500.0
2006-04-19 11:15:00,30.11,30.13,30.1,30.12,19800.0,19.6555,19.6686,19.649,19.6621,19800.0
2006-04-19 11:20:00,30.13,30.15,30.12,30.13,31200.0,19.6686,19.6817,19.6621,19.6686,31200.0
2006-04-19 11:25:00,30.13,30.15,30.1,30.13,17200.0,19.6686,19.6817,19.649,19.6686,17200.0
2006-04-19 11:30:00,30.13,30.15,30.13,30.15,10300.0,19.6686,19.6817,19.6686,19.6817,10300.0
2006-04-19 11:35:00,30.15,30.19,30.15,30.17,48400.0,19.6817,19.7078,19.6817,19.6947,48400.0
2006-04-19 11:40:00,30.17,30.19,30.15,30.15,41500.0,19.6947,19.7078,19.6817,19.6817,41500.0
2006-04-19 11:45:00,30.15,30.15,30.14,30.15,31300.0,19.6817,19.6817,19.6751,19.6817,31300.0
2006-04-19 11:50:00,30.14,30.19,30.14,30.19,43900.0,19.6751,19.7078,19.6751,19.7078,43900.0
2006-04-19 11:55:00,30.19,30.19,30.15,30.18,34600.0,19.7078,19.7078,19.6817,19.7012,34600.0
2006-04-19 12:00:00,30.18,30.19,30.16,30.18,22300.0,19.7012,19.7078,19.6882,19.7012,22300.0
2006-04-19 12:05:00,30.18,30.2,30.16,30.2,49000.0,19.7012,19.7143,19.6882,19.7143,49000.0
2006-04-19 12:10:00,30.2,30.22,30.2,30.21,46000.0,19.7143,19.7274,19.7143,19.7208,46000.0
2006-04-19 12:15:00,30.2,30.23,30.19,30.23,25900.0,19.7143,19.7339,19.7078,19.7339,25900.0
2006-04-19 12:20:00,30.23,30.27,30.23,30.27,60200.0,19.7339,19.76,19.7339,19.76,60200.0
2006-04-19 12:25:00,30.27,30.27,30.24,30.24,9400.0,19.76,19.76,19.7404,19.7404,9400.0
2006-04-19 12:30:00,30.24,30.27,30.23,30.27,14600.0,19.7404,19.76,19.7339,19.76,14600.0
2006-04-19 12:35:00,30.26,30.29,30.26,30.29,5200.0,19.7535,19.773,19.7535,19.773,5200.0
2006-04-19 12:40:00,30.29,30.29,30.25,30.25,18000.0,19.773,19.773,19.7469,19.7469,18000.0
2006-04-19 12:45:00,30.25,30.25,30.22,30.22,13400.0,19.7469,19.7469,19.7274,19.7274,13400.0
2006-04-19 12:50:00,30.22,30.23,30.19,30.19,17500.0,19.7274,19.7339,19.7078,19.7078,17500.0
2006-04-19 12:55:00,30.21,30.21,30.19,30.21,31000.0,19.7208,19.7208,19.7078,19.7208,31000.0
2006-04-19 13:00:00,30.21,30.25,30.2,30.21,17300.0,19.7208,19.7469,19.7143,19.7208,17300.0
2006-04-19 13:05:00,30.21,30.21,30.16,30.2,13300.0,19.7208,19.7208,19.6882,19.7143,13300.0
2006-04-19 13:10:00,30.19,30.22,30.19,30.21,13000.0,19.7078,19.7274,19.7078,19.7208,13000.0
2006-04-19 13:15:00,30.21,30.24,30.21,30.23,8700.0,19.7208,19.7404,19.7208,19.7339,8700.0
2006-04-19 13:20:00,30.22,30.23,30.21,30.23,12600.0,19.7274,19.7339,19.7208,19.7339,12600.0
2006-04-19 13:25:00,30.21,30.22,30.2,30.22,20600.0,19.7208,19.7274,19.7143,19.7274,20600.0
2006-04-19 13:30:00,30.2,30.25,30.2,30.25,12000.0,19.7143,19.7469,19.7143,19.7469,12000.0
2006-04-19 13:35:00,30.26,30.26,30.25,30.25,20800.0,19.7535,19.7535,19.7469,19.7469,20800.0
2006-04-19 13:40:00,30.25,30.26,30.25,30.25,6900.0,19.7469,19.7535,19.7469,19.7469,6900.0
2006-04-19 13:45:00,30.25,30.27,30.25,30.25,11600.0,19.7469,19.76,19.7469,19.7469,11600.0
2006-04-19 13:50:00,30.25,30.28,30.25,30.28,11400.0,19.7469,19.7665,19.7469,19.7665,11400.0
2006-04-19 13:55:00,30.28,30.29,30.26,30.26,8600.0,19.7665,19.773,19.7535,19.7535,8600.0
2006-04-19 14:00:00,30.26,30.28,30.26,30.26,7500.0,19.7535,19.7665,19.7535,19.7535,7500.0
2006-04-19 14:05:00,30.26,30.27,30.25,30.26,22000.0,19.7535,19.76,19.7469,19.7535,22000.0
2006-04-19 14:10:00,30.25,30.29,30.25,30.27,19200.0,19.7469,19.773,19.7469,19.76,19200.0
2006-04-19 14:15:00,30.27,30.3,30.26,30.3,36800.0,19.76,19.7796,19.7535,19.7796,36800.0
2006-04-19 14:20:00,30.3,30.33,30.3,30.3,41900.0,19.7796,19.7992,19.7796,19.7796,41900.0
2006-04-19 14:25:00,30.32,30.36,30.31,30.35,29100.0,19.7926,19.8187,19.7861,19.8122,29100.0
2006-04-19 14:30:00,30.36,30.36,30.31,30.31,20400.0,19.8187,19.8187,19.7861,19.7861,20400.0
2006-04-19 14:35:00,30.3,30.3,30.27,30.27,14100.0,19.7796,19.7796,19.76,19.76,14100.0
2006-04-19 14:40:00,30.27,30.35,30.27,30.32,26200.0,19.76,19.8122,19.76,19.7926,26200.0
2006-04-19 14:45:00,30.32,30.32,30.3,30.31,4700.0,19.7926,19.7926,19.7796,19.7861,4700.0
2006-04-19 14:50:00,30.31,30.35,30.31,30.34,21900.0,19.7861,19.8122,19.7861,19.8057,21900.0
2006-04-19 14:55:00,30.34,30.37,30.33,30.35,18200.0,19.8057,19.8253,19.7992,19.8122,18200.0
2006-04-19 15:00:00,30.36,30.37,30.35,30.36,20300.0,19.8187,19.8253,19.8122,19.8187,20300.0
2006-04-19 15:05:00,30.36,30.36,30.31,30.32,20800.0,19.8187,19.8187,19.7861,19.7926,20800.0
2006-04-19 15:10:00,30.32,30.39,30.32,30.39,34500.0,19.7926,19.8383,19.7926,19.8383,34500.0
2006-04-19 15:15:00,30.39,30.4,30.35,30.36,28200.0,19.8383,19.8449,19.8122,19.8187,28200.0
2006-04-19 15:20:00,30.35,30.37,30.34,30.34,25100.0,19.8122,19.8253,19.8057,19.8057,25100.0
2006-04-19 15:25:00,30.34,30.34,30.33,30.34,22100.0,19.8057,19.8057,19.7992,19.8057,22100.0
2006-04-19 15:30:00,30.34,30.35,30.33,30.35,33900.0,19.8057,19.8122,19.7992,19.8122,33900.0
2006-04-19 15:35:00,30.35,30.36,30.33,30.34,22400.0,19.8122,19.8187,19.7992,19.8057,22400.0
2006-04-19 15:40:00,30.33,30.38,30.33,30.34,55300.0,19.7992,19.8318,19.7992,19.8057,55300.0
2006-04-19 15:45:00,30.33,30.33,30.3,30.3,19600.0,19.7992,19.7992,19.7796,19.7796,19600.0
2006-04-19 15:50:00,30.3,30.35,30.3,30.32,36000.0,19.7796,19.8122,19.7796,19.7926,36000.0
2006-04-19 15:55:00,30.32,30.32,30.3,30.32,28800.0,19.7926,19.7926,19.7796,19.7926,28800.0
2006-04-20 09:30:00,30.27,30.35,30.27,30.28,34100.0,19.76,19.8122,19.76,19.7665,34100.0
2006-04-20 09:35:00,30.29,30.37,30.26,30.28,8600.0,19.773,19.8253,19.7535,19.7665,8600.0
2006-04-20 09:40:00,30.25,30.28,30.25,30.28,20700.0,19.7469,19.7665,19.7469,19.7665,20700.0
2006-04-20 09:45:00,30.28,30.37,30.24,30.36,28100.0,19.7665,19.8253,19.7404,19.8187,28100.0
2006-04-20 09:50:00,30.36,30.38,30.32,30.38,13300.0,19.8187,19.8318,19.7926,19.8318,13300.0
2006-04-20 09:55:00,30.37,30.39,30.36,30.38,20000.0,19.8253,19.8383,19.8187,19.8318,20000.0
2006-04-20 10:00:00,30.38,30.45,30.34,30.45,93300.0,19.8318,19.8775,19.8057,19.8775,93300.0
2006-04-20 10:05:00,30.44,30.45,30.4,30.43,14600.0,19.871,19.8775,19.8449,19.8644,14600.0
2006-04-20 10:10:00,30.41,30.47,30.4,30.47,15800.0,19.8514,19.8906,19.8449,19.8906,15800.0
2006-04-20 10:15:00,30.45,30.5,30.44,30.45,48000.0,19.8775,19.9101,19.871,19.8775,48000.0
2006-04-20 10:20:00,30.48,30.59,30.48,30.58,61200.0,19.8971,19.9689,19.8971,19.9624,61200.0
2006-04-20 10:25:00,30.58,30.65,30.58,30.59,38100.0,19.9624,20.0081,19.9624,19.9689,38100.0
2006-04-20 10:30:00,30.59,30.62,30.58,30.62,192100.0,19.9689,19.9885,19.9624,19.9885,192100.0
2006-04-20 10:35:00,30.62,30.66,30.57,30.6,43400.0,19.9885,20.0146,19.9558,19.9754,43400.0
2006-04-20 10:40:00,30.59,30.64,30.54,30.63,64600.0,19.9689,20.0015,19.9362,19.995,64600.0
2006-04-20 10:45:00,30.63,30.64,30.54,30.54,12200.0,19.995,20.0015,19.9362,19.9362,12200.0
2006-04-20 10:50:00,30.55,30.57,30.5,30.5,24400.0,19.9428,19.9558,19.9101,19.9101,24400.0
2006-04-20 10:55:00,30.5,30.52,30.5,30.52,18800.0,19.9101,19.9232,19.9101,19.9232,18800.0
2006-04-20 11:00:00,30.5,30.52,30.46,30.52,12100.0,19.9101,19.9232,19.884,19.9232,12100.0
2006-04-20 11:05:00,30.53,30.55,30.51,30.53,40400.0,19.9297,19.9428,19.9167,19.9297,40400.0
2006-04-20 11:10:00,30.53,30.54,30.45,30.45,89600.0,19.9297,19.9362,19.8775,19.8775,89600.0
2006-04-20 11:15:00,30.45,30.48,30.39,30.43,35000.0,19.8775,19.8971,19.8383,19.8644,35000.0
2006-04-20 11:20:00,30.43,30.45,30.4,30.44,7300.0,19.8644,19.8775,19.8449,19.871,7300.0
2006-04-20 11:25:00,30.44,30.47,30.42,30.44,11300.0,19.871,19.8906,19.8579,19.871,11300.0
2006-04-20 11:30:00,30.43,30.49,30.43,30.48,19000.0,19.8644,19.9036,19.8644,19.8971,19000.0
2006-04-20 11:35:00,30.48,30.5,30.46,30.47,36000.0,19.8971,19.9101,19.884,19.8906,36000.0
2006-04-20 11:40:00,30.47,30.52,30.46,30.52,5000.0,19.8906,19.9232,19.884,19.9232,5000.0
2006-04-20 11:45:00,30.52,30.53,30.43,30.43,31200.0,19.9232,19.9297,19.8644,19.8644,31200.0
2006-04-20 11:50:00,30.44,30.47,30.43,30.47,13700.0,19.871,19.8906,19.8644,19.8906,13700.0
2006-04-20 11:55:00,30.47,30.53,30.47,30.53,13100.0,19.8906,19.9297,19.8906,19.9297,13100.0
2006-04-20 12:00:00,30.53,30.54,30.45,30.47,33300.0,19.9297,19.9362,19.8775,19.8906,33300.0
2006-04-20 12:05:00,30.49,30.54,30.49,30.54,117700.0,19.9036,19.9362,19.9036,19.9362,117700.0
2006-04-20 12:10:00,30.54,30.57,30.53,30.57,29900.0,19.9362,19.9558,19.9297,19.9558,29900.0
2006-04-20 12:15:00,30.58,30.59,30.51,30.51,23000.0,19.9624,19.9689,19.9167,19.9167,23000.0
2006-04-20 12:20:00,30.51,30.56,30.5,30.52,20200.0,19.9167,19.9493,19.9101,19.9232,20200.0
2006-04-20 12:25:00,30.53,30.54,30.44,30.47,72200.0,19.9297,19.9362,19.871,19.8906,72200.0
2006-04-20 12:30:00,30.47,30.49,30.45,30.45,7900.0,19.8906,19.9036,19.8775,19.8775,7900.0
2006-04-20 12:35:00,30.45,30.47,30.43,30.47,9000.0,19.8775,19.8906,19.8644,19.8906,9000.0
2006-04-20 12:40:00,30.45,30.47,30.42,30.42,7800.0,19.8775,19.8906,19.8579,19.8579,7800.0
2006-04-20 12:45:00,30.43,30.45,30.42,30.45,18400.0,19.8644,19.8775,19.8579,19.8775,18400.0
2006-04-20 12:50:00,30.45,30.46,30.45,30.45,11700.0,19.8775,19.884,19.8775,19.8775,11700.0
2006-04-20 12:55:00,30.44,30.46,30.44,30.46,7700.0,19.871,19.884,19.871,19.884,7700.0
2006-04-20 13:00:00,30.47,30.5,30.44,30.44,17200.0,19.8906,19.9101,19.871,19.871,17200.0
2006-04-20 13:05:00,30.45,30.45,30.44,30.44,2900.0,19.8775,19.8775,19.871,19.871,2900.0
2006-04-20 13:10:00,30.44,30.44,30.41,30.41,3300.0,19.871,19.871,19.8514,19.8514,3300.0
2006-04-20 13:15:00,30.41,30.45,30.41,30.42,16200.0,19.8514,19.8775,19.8514,19.8579,16200.0
2006-04-20 13:20:00,30.42,30.42,30.37,30.37,4800.0,19.8579,19.8579,19.8253,19.8253,4800.0
2006-04-20 13:25:00,30.37,30.38,30.33,30.35,9500.0,19.8253,19.8318,19.7992,19.8122,9500.0
2006-04-20 13:30:00,30.34,30.35,30.32,30.33,8600.0,19.8057,19.8122,19.7926,19.7992,8600.0
2006-04-20 13:35:00,30.33,30.33,30.28,30.28,8800.0,19.7992,19.7992,19.7665,19.7665,8800.0
2006-04-20 13:40:00,30.28,30.31,30.28,30.31,17000.0,19.7665,19.7861,19.7665,19.7861,17000.0
2006-04-20 13:45:00,30.3,30.3,30.26,30.29,10200.0,19.7796,19.7796,19.7535,19.773,10200.0
2006-04-20 13:50:00,30.29,30.3,30.27,30.28,14700.0,19.773,19.7796,19.76,19.7665,14700.0
2006-04-20 13:55:00,30.29,30.31,30.28,30.31,21700.0,19.773,19.7861,19.7665,19.7861,21700.0
2006-04-20 14:00:00,30.31,30.33,30.3,30.33,4600.0,19.7861,19.7992,19.7796,19.7992,4600.0
2006-04-20 14:05:00,30.31,30.33,30.3,30.32,61500.0,19.7861,19.7992,19.7796,19.7926,61500.0
2006-04-20 14:10:00,30.32,30.33,30.3,30.32,7800.0,19.7926,19.7992,19.7796,19.7926,7800.0
2006-04-20 14:15:00,30.33,30.33,30.3,30.31,10000.0,19.7992,19.7992,19.7796,19.7861,10000.0
2006-04-20 14:20:00,30.3,30.32,30.3,30.31,8500.0,19.7796,19.7926,19.7796,19.7861,8500.0
2006-04-20 14:25:00,30.31,30.33,30.3,30.33,19800.0,19.7861,19.7992,19.7796,19.7992,19800.0
2006-04-20 14:30:00,30.33,30.35,30.32,30.35,10400.0,19.7992,19.8122,19.7926,19.8122,10400.0
2006-04-20 14:35:00,30.35,30.36,30.32,30.32,5700.0,19.8122,19.8187,19.7926,19.7926,5700.0
2006-04-20 14:40:00,30.32,30.33,30.3,30.32,10200.0,19.7926,19.7992,19.7796,19.7926,10200.0
2006-04-20 14:45:00,30.31,30.32,30.29,30.32,8400.0,19.7861,19.7926,19.773,19.7926,8400.0
2006-04-20 14:50:00,30.32,30.34,30.3,30.34,3800.0,19.7926,19.8057,19.7796,19.8057,3800.0
2006-04-20 14:55:00,30.34,30.37,30.33,30.33,17900.0,19.8057,19.8253,19.7992,19.7992,17900.0
2006-04-20 15:00:00,30.36,30.36,30.32,30.32,5500.0,19.8187,19.8187,19.7926,19.7926,5500.0
2006-04-20 15:05:00,30.31,30.39,30.31,30.39,17600.0,19.7861,19.8383,19.7861,19.8383,17600.0
2006-04-20 15:10:00,30.38,30.38,30.33,30.35,14400.0,19.8318,19.8318,19.7992,19.8122,14400.0
2006-04-20 15:15:00,30.36,30.39,30.36,30.36,4500.0,19.8187,19.8383,19.8187,19.8187,4500.0
2006-04-20 15:20:00,30.36,30.36,30.34,30.36,58800.0,19.8187,19.8187,19.8057,19.8187,58800.0
2006-04-20 15:25:00,30.35,30.36,30.31,30.33,9400.0,19.8122,19.8187,19.7861,19.7992,9400.0
2006-04-20 15:30:00,30.33,30.35,30.31,30.31,8300.0,19.7992,19.8122,19.7861,19.7861,8300.0
2006-04-20 15:35:00,30.32,30.34,30.31,30.34,13000.0,19.7926,19.8057,19.7861,19.8057,13000.0
2006-04-20 15:40:00,30.34,30.34,30.3,30.31,4500.0,19.8057,19.8057,19.7796,19.7861,4500.0
2006-04-20 15:45:00,30.31,30.32,30.28,30.28,10500.0,19.7861,19.7926,19.7665,19.7665,10500.0
2006-04-20 15:50:00,30.29,30.3,30.28,30.3,26300.0,19.773,19.7796,19.7665,19.7796,26300.0
2006-04-20 15:55:00,30.29,30.34,30.29,30.34,20700.0,19.773,19.8057,19.773,19.8057,20700.0
2006-04-21 09:30:00,30.54,30.55,30.5,30.54,278500.0,19.9362,19.9428,19.9101,19.9362,278500.0
2006-04-21 09:35:00,30.53,30.71,30.53,30.69,82700.0,19.9297,20.0472,19.9297,20.0342,82700.0
2006-04-21 09:40:00,30.67,30.67,30.59,30.66,117600.0,20.0211,20.0211,19.9689,20.0146,117600.0
2006-04-21 09:45:00,30.66,30.67,30.65,30.66,124000.0,20.0146,20.0211,20.0081,20.0146,124000.0
2006-04-21 09:50:00,30.65,30.68,30.63,30.65,32400.0,20.0081,20.0276,19.995,20.0081,32400.0
2006-04-21 09:55:00,30.66,30.68,30.65,30.65,253000.0,20.0146,20.0276,20.0081,20.0081,253000.0
2006-04-21 10:00:00,30.65,30.68,30.62,30.63,42200.0,20.0081,20.0276,19.9885,19.995,42200.0
2006-04-21 10:05:00,30.65,30.65,30.62,30.63,4800.0,20.0081,20.0081,19.9885,19.995,4800.0
2006-04-21 10:10:00,30.63,30.66,30.61,30.62,49200.0,19.995,20.0146,19.9819,19.9885,49200.0
2006-04-21 10:15:00,30.62,30.64,30.57,30.57,37300.0,19.9885,20.0015,19.9558,19.9558,37300.0
2006-04-21 10:20:00,30.56,30.57,30.53,30.53,14600.0,19.9493,19.9558,19.9297,19.9297,14600.0
2006-04-21 10:25:00,30.55,30.56,30.48,30.5,123200.0,19.9428,19.9493,19.8971,19.9101,123200.0
2006-04-21 10:30:00,30.49,30.52,30.38,30.38,34600.0,19.9036,19.9232,19.8318,19.8318,34600.0
2006-04-21 10:35:00,30.38,30.46,30.38,30.46,25800.0,19.8318,19.884,19.8318,19.884,25800.0
2006-04-21 10:40:00,30.45,30.51,30.44,30.51,52800.0,19.8775,19.9167,19.871,19.9167,52800.0
2006-04-21 10:45:00,30.51,30.53,30.5,30.52,43800.0,19.9167,19.9297,19.9101,19.9232,43800.0
2006-04-21 10:50:00,30.51,30.62,30.5,30.62,16400.0,19.9167,19.9885,19.9101,19.9885,16400.0
2006-04-21 10:55:00,30.64,30.64,30.59,30.62,15100.0,20.0015,20.0015,19.9689,19.9885,15100.0
2006-04-21 11:00:00,30.62,30.75,30.6,30.72,126100.0,19.9885,20.0733,19.9754,20.0537,126100.0
2006-04-21 11:05:00,30.7,30.75,30.69,30.73,63300.0,20.0407,20.0733,20.0342,20.0603,63300.0
2006-04-21 11:10:00,30.75,30.76,30.73,30.75,116700.0,20.0733,20.0799,20.0603,20.0733,116700.0
2006-04-21 11:15:00,30.75,30.88,30.73,30.85,161800.0,20.0733,20.1582,20.0603,20.1386,161800.0
2006-04-21 11:20:00,30.9,30.9,30.74,30.87,152100.0,20.1713,20.1713,20.0668,20.1517,152100.0
2006-04-21 11:25:00,30.86,30.87,30.76,30.76,129000.0,20.1451,20.1517,20.0799,20.0799,129000.0
2006-04-21 11:30:00,30.76,30.8,30.75,30.8,27500.0,20.0799,20.106,20.0733,20.106,27500.0
2006-04-21 11:35:00,30.8,30.85,30.79,30.84,127100.0,20.106,20.1386,20.0994,20.1321,127100.0
2006-04-21 11:40:00,30.84,30.85,30.8,30.81,32300.0,20.1321,20.1386,20.106,20.1125,32300.0
2006-04-21 11:45:00,30.79,30.91,30.79,30.9,94100.0,20.0994,20.1778,20.0994,20.1713,94100.0
2006-04-21 11:50:00,30.9,30.9,30.87,30.88,96200.0,20.1713,20.1713,20.1517,20.1582,96200.0
2006-04-21 11:55:00,30.88,30.9,30.86,30.88,40300.0,20.1582,20.1713,20.1451,20.1582,40300.0
2006-04-21 12:00:00,30.87,30.88,30.8,30.81,40400.0,20.1517,20.1582,20.106,20.1125,40400.0
2006-04-21 12:05:00,30.8,30.83,30.79,30.83,47100.0,20.106,20.1256,20.0994,20.1256,47100.0
2006-04-21 12:10:00,30.83,30.85,30.8,30.83,17300.0,20.1256,20.1386,20.106,20.1256,17300.0
2006-04-21 12:15:00,30.83,30.83,30.77,30.82,146100.0,20.1256,20.1256,20.0864,20.119,146100.0
2006-04-21 12:20:00,30.83,30.84,30.78,30.79,58100.0,20.1256,20.1321,20.0929,20.0994,58100.0
2006-04-21 12:25:00,30.79,30.8,30.78,30.79,44800.0,20.0994,20.106,20.0929,20.0994,44800.0
2006-04-21 12:30:00,30.8,30.85,30.78,30.84,62300.0,20.106,20.1386,20.0929,20.1321,62300.0
2006-04-21 12:35:00,30.85,30.87,30.85,30.85,40400.0,20.1386,20.1517,20.1386,20.1386,40400.0
2006-04-21 12:40:00,30.86,30.87,30.85,30.86,18100.0,20.1451,20.1517,20.1386,20.1451,18100.0
2006-04-21 12:45:00,30.86,30.9,30.85,30.9,14200.0,20.1451,20.1713,20.1386,20.1713,14200.0
2006-04-21 12:50:00,30.9,30.92,30.88,30.9,31700.0,20.1713,20.1843,20.1582,20.1713,31700.0
2006-04-21 12:55:00,30.9,31.01,30.88,31.0,79700.0,20.1713,20.2431,20.1582,20.2365,79700.0
2006-04-21 13:00:00,31.0,31.01,30.97,31.0,265100.0,20.2365,20.2431,20.2169,20.2365,265100.0
2006-04-21 13:05:00,31.0,31.07,31.0,31.05,29800.0,20.2365,20.2822,20.2365,20.2692,29800.0
2006-04-21 13:10:00,31.05,31.06,30.98,30.98,37800.0,20.2692,20.2757,20.2235,20.2235,37800.0
2006-04-21 13:15:00,30.98,31.0,30.96,30.97,26400.0,20.2235,20.2365,20.2104,20.2169,26400.0
2006-04-21 13:20:00,30.95,30.98,30.94,30.96,25500.0,20.2039,20.2235,20.1974,20.2104,25500.0
2006-04-21 13:25:00,30.96,30.97,30.91,30.91,52400.0,20.2104,20.2169,20.1778,20.1778,52400.0
2006-04-21 13:30:00,30.91,30.92,30.88,30.89,55100.0,20.1778,20.1843,20.1582,20.1647,55100.0
2006-04-21 13:35:00,30.89,30.9,30.83,30.83,41000.0,20.1647,20.1713,20.1256,20.1256,41000.0
2006-04-21 13:40:00,30.85,30.87,30.84,30.85,32300.0,20.1386,20.1517,20.1321,20.1386,32300.0
2006-04-21 13:45:00,30.85,30.86,30.84,30.86,18600.0,20.1386,20.1451,20.1321,20.1451,18600.0
2006-04-21 13:50:00,30.87,30.87,30.86,30.86,10200.0,20.1517,20.1517,20.1451,20.1451,10200.0
2006-04-21 13:55:00,30.87,30.87,30.85,30.85,24500.0,20.1517,20.1517,20.1386,20.1386,24500.0
2006-04-21 14:00:00,30.85,30.86,30.8,30.82,41500.0,20.1386,20.1451,20.106,20.119,41500.0
2006-04-21 14:05:00,30.81,30.82,30.81,30.82,23800.0,20.1125,20.119,20.1125,20.119,23800.0
2006-04-21 14:10:00,30.81,30.85,30.8,30.84,41200.0,20.1125,20.1386,20.106,20.1321,41200.0
2006-04-21 14:15:00,30.83,30.83,30.82,30.83,26600.0,20.1256,20.1256,20.119,20.1256,26600.0
2006-04-21 14:20:00,30.83,30.9,30.83,30.9,65500.0,20.1256,20.1713,20.1256,20.1713,65500.0
2006-04-21 14:25:00,30.9,30.9,30.79,30.79,56300.0,20.1713,20.1713,20.0994,20.0994,56300.0
2006-04-21 14:30:00,30.79,30.81,30.78,30.8,119400.0,20.0994,20.1125,20.0929,20.106,119400.0
2006-04-21 14:35:00,30.8,30.84,30.79,30.83,31900.0,20.106,20.1321,20.0994,20.1256,31900.0
2006-04-21 14:40:00,30.83,30.86,30.83,30.86,37300.0,20.1256,20.1451,20.1256,20.1451,37300.0
2006-04-21 14:45:00,30.85,30.88,30.83,30.86,63800.0,20.1386,20.1582,20.1256,20.1451,63800.0
2006-04-21 14:50:00,30.85,30.9,30.85,30.85,39900.0,20.1386,20.1713,20.1386,20.1386,39900.0
2006-04-21 14:55:00,30.86,30.86,30.83,30.84,34800.0,20.1451,20.1451,20.1256,20.1321,34800.0
2006-04-21 15:00:00,30.84,30.85,30.78,30.79,56500.0,20.1321,20.1386,20.0929,20.0994,56500.0
2006-04-21 15:05:00,30.79,30.88,30.79,30.85,116000.0,20.0994,20.1582,20.0994,20.1386,116000.0
2006-04-21 15:10:00,30.84,30.89,30.84,30.84,35200.0,20.1321,20.1647,20.1321,20.1321,35200.0
2006-04-21 15:15:00,30.84,30.84,30.76,30.76,53600.0,20.1321,20.1321,20.0799,20.0799,53600.0
2006-04-21 15:20:00,30.76,30.78,30.75,30.78,30500.0,20.0799,20.0929,20.0733,20.0929,30500.0
2006-04-21 15:25:00,30.77,30.78,30.69,30.7,60900.0,20.0864,20.0929,20.0342,20.0407,60900.0
2006-04-21 15:30:00,30.7,30.8,30.69,30.78,169300.0,20.0407,20.106,20.0342,20.0929,169300.0
2006-04-21 15:35:00,30.78,30.8,30.76,30.79,55600.0,20.0929,20.106,20.0799,20.0994,55600.0
2006-04-21 15:40:00,30.79,30.89,30.79,30.81,83700.0,20.0994,20.1647,20.0994,20.1125,83700.0
2006-04-21 15:45:00,30.81,30.88,30.77,30.88,91700.0,20.1125,20.1582,20.0864,20.1582,91700.0
2006-04-21 15:50:00,30.88,30.99,30.88,30.97,125100.0,20.1582,20.23,20.1582,20.2169,125100.0
2006-04-21 15:55:00,30.97,31.0,30.94,30.95,135700.0,20.2169,20.2365,20.1974,20.2039,135700.0
2006-04-24 09:30:00,30.87,30.95,30.87,30.95,33900.0,20.1517,20.2039,20.1517,20.2039,33900.0
2006-04-24 09:35:00,30.94,31.0,30.87,31.0,36200.0,20.1974,20.2365,20.1517,20.2365,36200.0
2006-04-24 09:40:00,31.01,31.06,30.98,30.98,29100.0,20.2431,20.2757,20.2235,20.2235,29100.0
2006-04-24 09:45:00,30.94,30.98,30.84,30.9,34300.0,20.1974,20.2235,20.1321,20.1713,34300.0
2006-04-24 09:50:00,30.9,30.94,30.86,30.86,14900.0,20.1713,20.1974,20.1451,20.1451,14900.0
2006-04-24 09:55:00,30.87,30.87,30.75,30.79,16600.0,20.1517,20.1517,20.0733,20.0994,16600.0
2006-04-24 10:00:00,30.77,30.82,30.75,30.81,10800.0,20.0864,20.119,20.0733,20.1125,10800.0
2006-04-24 10:05:00,30.82,30.84,30.75,30.76,17400.0,20.119,20.1321,20.0733,20.0799,17400.0
2006-04-24 10:10:00,30.77,30.78,30.74,30.74,17500.0,20.0864,20.0929,20.0668,20.0668,17500.0
2006-04-24 10:15:00,30.74,30.74,30.69,30.71,17200.0,20.0668,20.0668,20.0342,20.0472,17200.0
2006-04-24 10:20:00,30.72,30.78,30.71,30.75,20700.0,20.0537,20.0929,20.0472,20.0733,20700.0
2006-04-24 10:25:00,30.75,30.78,30.73,30.73,23800.0,20.0733,20.0929,20.0603,20.0603,23800.0
2006-04-24 10:30:00,30.72,30.78,30.72,30.75,128900.0,20.0537,20.0929,20.0537,20.0733,128900.0
2006-04-24 10:35:00,30.75,30.75,30.73,30.75,38000.0,20.0733,20.0733,20.0603,20.0733,38000.0
2006-04-24 10:40:00,30.75,30.75,30.72,30.73,49300.0,20.0733,20.0733,20.0537,20.0603,49300.0
2006-04-24 10:45:00,30.73,30.75,30.7,30.7,30700.0,20.0603,20.0733,20.0407,20.0407,30700.0
2006-04-24 10:50:00,30.72,30.78,30.7,30.75,291000.0,20.0537,20.0929,20.0407,20.0733,291000.0
2006-04-24 10:55:00,30.75,30.8,30.75,30.75,30400.0,20.0733,20.106,20.0733,20.0733,30400.0
2006-04-24 11:00:00,30.75,30.82,30.73,30.8,41400.0,20.0733,20.119,20.0603,20.106,41400.0
2006-04-24 11:05:00,30.8,30.8,30.71,30.71,50900.0,20.106,20.106,20.0472,20.0472,50900.0
2006-04-24 11:10:00,30.72,30.78,30.72,30.78,23100.0,20.0537,20.0929,20.0537,20.0929,23100.0
2006-04-24 11:15:00,30.77,30.8,30.76,30.76,25300.0,20.0864,20.106,20.0799,20.0799,25300.0
2006-04-24 11:20:00,30.76,30.77,30.75,30.75,33200.0,20.0799,20.0864,20.0733,20.0733,33200.0
2006-04-24 11:25:00,30.76,30.78,30.75,30.75,28100.0,20.0799,20.0929,20.0733,20.0733,28100.0
2006-04-24 11:30:00,30.75,30.79,30.74,30.77,12300.0,20.0733,20.0994,20.0668,20.0864,12300.0
2006-04-24 11:35:00,30.79,30.8,30.78,30.78,12800.0,20.0994,20.106,20.0929,20.0929,12800.0
2006-04-24 11:40:00,30.79,30.8,30.77,30.77,14300.0,20.0994,20.106,20.0864,20.0864,14300.0
2006-04-24 11:45:00,30.78,30.8,30.77,30.78,10500.0,20.0929,20.106,20.0864,20.0929,10500.0
2006-04-24 11:50:00,30.78,30.8,30.76,30.79,9800.0,20.0929,20.106,20.0799,20.0994,9800.0
2006-04-24 11:55:00,30.78,30.82,30.78,30.79,63800.0,20.0929,20.119,20.0929,20.0994,63800.0
2006-04-24 12:00:00,30.8,30.8,30.79,30.79,21300.0,20.106,20.106,20.0994,20.0994,21300.0
2006-04-24 12:05:00,30.79,30.8,30.79,30.79,6700.0,20.0994,20.106,20.0994,20.0994,6700.0
2006-04-24 12:10:00,30.79,30.79,30.77,30.77,11700.0,20.0994,20.0994,20.0864,20.0864,11700.0
2006-04-24 12:15:00,30.77,30.77,30.73,30.73,12300.0,20.0864,20.0864,20.0603,20.0603,12300.0
2006-04-24 12:20:00,30.73,30.73,30.7,30.7,14600.0,20.0603,20.0603,20.0407,20.0407,14600.0
2006-04-24 12:25:00,30.71,30.78,30.7,30.75,33500.0,20.0472,20.0929,20.0407,20.0733,33500.0
2006-04-24 12:30:00,30.75,30.82,30.75,30.77,63400.0,20.0733,20.119,20.0733,20.0864,63400.0
2006-04-24 12:35:00,30.76,30.76,30.7,30.71,8000.0,20.0799,20.0799,20.0407,20.0472,8000.0
2006-04-24 12:40:00,30.71,30.74,30.71,30.73,15200.0,20.0472,20.0668,20.0472,20.0603,15200.0
2006-04-24 12:45:00,30.73,30.73,30.7,30.71,13800.0,20.0603,20.0603,20.0407,20.0472,13800.0
2006-04-24 12:50:00,30.7,30.73,30.7,30.73,15200.0,20.0407,20.0603,20.0407,20.0603,15200.0
2006-04-24 12:55:00,30.73,30.75,30.73,30.75,13600.0,20.0603,20.0733,20.0603,20.0733,13600.0
2006-04-24 13:00:00,30.74,30.74,30.67,30.67,10400.0,20.0668,20.0668,20.0211,20.0211,10400.0
2006-04-24 13:05:00,30.67,30.71,30.66,30.69,17400.0,20.0211,20.0472,20.0146,20.0342,17400.0
2006-04-24 13:10:00,30.7,30.7,30.64,30.65,18800.0,20.0407,20.0407,20.0015,20.0081,18800.0
2006-04-24 13:15:00,30.64,30.64,30.63,30.63,7800.0,20.0015,20.0015,19.995,19.995,7800.0
2006-04-24 13:20:00,30.63,30.68,30.63,30.67,11900.0,19.995,20.0276,19.995,20.0211,11900.0
2006-04-24 13:25:00,30.68,30.68,30.67,30.67,5500.0,20.0276,20.0276,20.0211,20.0211,5500.0
2006-04-24 13:30:00,30.68,30.68,30.65,30.66,15300.0,20.0276,20.0276,20.0081,20.0146,15300.0
2006-04-24 13:35:00,30.66,30.73,30.66,30.69,12500.0,20.0146,20.0603,20.0146,20.0342,12500.0
2006-04-24 13:40:00,30.7,30.72,30.69,30.69,11100.0,20.0407,20.0537,20.0342,20.0342,11100.0
2006-04-24 13:45:00,30.7,30.7,30.68,30.69,5500.0,20.0407,20.0407,20.0276,20.0342,5500.0
2006-04-24 13:50:00,30.66,30.67,30.53,30.64,34700.0,20.0146,20.0211,19.9297,20.0015,34700.0
2006-04-24 13:55:00,30.63,30.67,30.63,30.66,7100.0,19.995,20.0211,19.995,20.0146,7100.0
2006-04-24 14:00:00,30.66,30.7,30.65,30.65,17900.0,20.0146,20.0407,20.0081,20.0081,17900.0
2006-04-24 14:05:00,30.64,30.67,30.63,30.67,10500.0,20.0015,20.0211,19.995,20.0211,10500.0
2006-04-24 14:10:00,30.67,30.68,30.63,30.67,14800.0,20.0211,20.0276,19.995,20.0211,14800.0
2006-04-24 14:15:00,30.68,30.72,30.66,30.72,12400.0,20.0276,20.0537,20.0146,20.0537,12400.0
2006-04-24 14:20:00,30.71,30.72,30.67,30.67,9600.0,20.0472,20.0537,20.0211,20.0211,9600.0
2006-04-24 14:25:00,30.67,30.7,30.67,30.7,7000.0,20.0211,20.0407,20.0211,20.0407,7000.0
2006-04-24 14:30:00,30.71,30.74,30.66,30.7,54600.0,20.0472,20.0668,20.0146,20.0407,54600.0
2006-04-24 14:35:00,30.69,30.76,30.69,30.76,39200.0,20.0342,20.0799,20.0342,20.0799,39200.0
2006-04-24 14:40:00,30.76,30.77,30.7,30.71,50100.0,20.0799,20.0864,20.0407,20.0472,50100.0
2006-04-24 14:45:00,30.71,30.71,30.69,30.7,20200.0,20.0472,20.0472,20.0342,20.0407,20200.0
2006-04-24 14:50:00,30.69,30.71,30.68,30.71,14600.0,20.0342,20.0472,20.0276,20.0472,14600.0
2006-04-24 14:55:00,30.72,30.73,30.7,30.7,12600.0,20.0537,20.0603,20.0407,20.0407,12600.0
2006-04-24 15:00:00,30.7,30.71,30.68,30.69,73500.0,20.0407,20.0472,20.0276,20.0342,73500.0
2006-04-24 15:05:00,30.7,30.7,30.67,30.68,19900.0,20.0407,20.0407,20.0211,20.0276,19900.0
2006-04-24 15:10:00,30.68,30.68,30.66,30.67,28200.0,20.0276,20.0276,20.0146,20.0211,28200.0
2006-04-24 15:15:00,30.67,30.7,30.66,30.67,36600.0,20.0211,20.0407,20.0146,20.0211,36600.0
2006-04-24 15:20:00,30.68,30.69,30.67,30.69,21500.0,20.0276,20.0342,20.0211,20.0342,21500.0
2006-04-24 15:25:00,30.69,30.72,30.68,30.69,22100.0,20.0342,20.0537,20.0276,20.0342,22100.0
2006-04-24 15:30:00,30.69,30.72,30.67,30.67,56300.0,20.0342,20.0537,20.0211,20.0211,56300.0
2006-04-24 15:35:00,30.68,30.7,30.67,30.7,29700.0,20.0276,20.0407,20.0211,20.0407,29700.0
2006-04-24 15:40:00,30.7,30.7,30.68,30.69,67500.0,20.0407,20.0407,20.0276,20.0342,67500.0
2006-04-24 15:45:00,30.69,30.7,30.68,30.7,37000.0,20.0342,20.0407,20.0276,20.0407,37000.0
2006-04-24 15:50:00,30.7,30.73,30.69,30.71,86200.0,20.0407,20.0603,20.0342,20.0472,86200.0
2006-04-24 15:55:00,30.71,30.71,30.68,30.68,60700.0,20.0472,20.0472,20.0276,20.0276,60700.0
2006-04-25 09:30:00,31.29,31.29,30.67,30.67,31600.0,20.4258,20.4258,20.0211,20.0211,31600.0
2006-04-25 09:35:00,30.62,30.64,30.5,30.58,15200.0,19.9885,20.0015,19.9101,19.9624,15200.0
2006-04-25 09:40:00,30.56,30.67,30.55,30.67,23400.0,19.9493,20.0211,19.9428,20.0211,23400.0
2006-04-25 09:45:00,30.65,30.74,30.62,30.7,16300.0,20.0081,20.0668,19.9885,20.0407,16300.0
2006-04-25 09:50:00,30.72,30.74,30.64,30.71,17100.0,20.0537,20.0668,20.0015,20.0472,17100.0
2006-04-25 09:55:00,30.71,30.75,30.71,30.72,22200.0,20.0472,20.0733,20.0472,20.0537,22200.0
2006-04-25 10:00:00,30.74,30.74,30.59,30.72,36500.0,20.0668,20.0668,19.9689,20.0537,36500.0
2006-04-25 10:05:00,30.73,30.76,30.71,30.71,31600.0,20.0603,20.0799,20.0472,20.0472,31600.0
2006-04-25 10:10:00,30.7,30.73,30.7,30.73,15100.0,20.0407,20.0603,20.0407,20.0603,15100.0
2006-04-25 10:15:00,30.71,30.72,30.62,30.64,18900.0,20.0472,20.0537,19.9885,20.0015,18900.0
2006-04-25 10:20:00,30.64,30.64,30.56,30.56,19400.0,20.0015,20.0015,19.9493,19.9493,19400.0
2006-04-25 10:25:00,30.57,30.58,30.51,30.58,37000.0,19.9558,19.9624,19.9167,19.9624,37000.0
2006-04-25 10:30:00,30.57,30.59,30.55,30.59,26600.0,19.9558,19.9689,19.9428,19.9689,26600.0
2006-04-25 10:35:00,30.58,30.65,30.58,30.63,23500.0,19.9624,20.0081,19.9624,19.995,23500.0
2006-04-25 10:40:00,30.64,30.67,30.63,30.67,12800.0,20.0015,20.0211,19.995,20.0211,12800.0
2006-04-25 10:45:00,30.67,30.7,30.66,30.69,31000.0,20.0211,20.0407,20.0146,20.0342,31000.0
2006-04-25 10:50:00,30.69,30.69,30.66,30.68,21200.0,20.0342,20.0342,20.0146,20.0276,21200.0
2006-04-25 10:55:00,30.68,30.7,30.66,30.66,13500.0,20.0276,20.0407,20.0146,20.0146,13500.0
2006-04-25 11:00:00,30.65,30.66,30.63,30.66,24300.0,20.0081,20.0146,19.995,20.0146,24300.0
2006-04-25 11:05:00,30.66,30.68,30.64,30.68,18900.0,20.0146,20.0276,20.0015,20.0276,18900.0
2006-04-25 11:10:00,30.68,30.7,30.65,30.65,21300.0,20.0276,20.0407,20.0081,20.0081,21300.0
2006-04-25 11:15:00,30.65,30.67,30.64,30.67,15100.0,20.0081,20.0211,20.0015,20.0211,15100.0
2006-04-25 11:20:00,30.66,30.68,30.66,30.68,9900.0,20.0146,20.0276,20.0146,20.0276,9900.0
2006-04-25 11:25:00,30.67,30.69,30.67,30.68,20200.0,20.0211,20.0342,20.0211,20.0276,20200.0
2006-04-25 11:30:00,30.68,30.7,30.65,30.67,22600.0,20.0276,20.0407,20.0081,20.0211,22600.0
2006-04-25 11:35:00,30.67,30.68,30.61,30.61,8400.0,20.0211,20.0276,19.9819,19.9819,8400.0
2006-04-25 11:40:00,30.61,30.62,30.55,30.57,15600.0,19.9819,19.9885,19.9428,19.9558,15600.0
2006-04-25 11:45:00,30.57,30.59,30.55,30.56,24200.0,19.9558,19.9689,19.9428,19.9493,24200.0
2006-04-25 11:50:00,30.56,30.56,30.5,30.54,27000.0,19.9493,19.9493,19.9101,19.9362,27000.0
2006-04-25 11:55:00,30.55,30.58,30.54,30.54,13800.0,19.9428,19.9624,19.9362,19.9362,13800.0
2006-04-25 12:00:00,30.53,30.54,30.46,30.47,28600.0,19.9297,19.9362,19.884,19.8906,28600.0
2006-04-25 12:05:00,30.47,30.49,30.47,30.47,7600.0,19.8906,19.9036,19.8906,19.8906,7600.0
2006-04-25 12:10:00,30.48,30.51,30.47,30.51,14400.0,19.8971,19.9167,19.8906,19.9167,14400.0
2006-04-25 12:15:00,30.51,30.57,30.51,30.56,20300.0,19.9167,19.9558,19.9167,19.9493,20300.0
2006-04-25 12:20:00,30.55,30.56,30.48,30.48,21600.0,19.9428,19.9493,19.8971,19.8971,21600.0
2006-04-25 12:25:00,30.48,30.51,30.48,30.51,12100.0,19.8971,19.9167,19.8971,19.9167,12100.0
2006-04-25 12:30:00,30.51,30.53,30.51,30.53,2500.0,19.9167,19.9297,19.9167,19.9297,2500.0
2006-04-25 12:35:00,30.51,30.56,30.51,30.54,5600.0,19.9167,19.9493,19.9167,19.9362,5600.0
2006-04-25 12:40:00,30.54,30.55,30.54,30.55,7100.0,19.9362,19.9428,19.9362,19.9428,7100.0
2006-04-25 12:45:00,30.55,30.56,30.53,30.56,17500.0,19.9428,19.9493,19.9297,19.9493,17500.0
2006-04-25 12:50:00,30.56,30.6,30.56,30.58,10100.0,19.9493,19.9754,19.9493,19.9624,10100.0
2006-04-25 12:55:00,30.59,30.59,30.55,30.56,18900.0,19.9689,19.9689,19.9428,19.9493,18900.0
2006-04-25 13:00:00,30.55,30.55,30.51,30.52,20700.0,19.9428,19.9428,19.9167,19.9232,20700.0
2006-04-25 13:05:00,30.53,30.55,30.52,30.52,65100.0,19.9297,19.9428,19.9232,19.9232,65100.0
2006-04-25 13:10:00,30.52,30.53,30.5,30.51,30100.0,19.9232,19.9297,19.9101,19.9167,30100.0
2006-04-25 13:15:00,30.51,30.52,30.5,30.51,47000.0,19.9167,19.9232,19.9101,19.9167,47000.0
2006-04-25 13:20:00,30.52,30.52,30.5,30.51,15800.0,19.9232,19.9232,19.9101,19.9167,15800.0
2006-04-25 13:25:00,30.5,30.53,30.44,30.45,49300.0,19.9101,19.9297,19.871,19.8775,49300.0
2006-04-25 13:30:00,30.45,30.46,30.43,30.45,24900.0,19.8775,19.884,19.8644,19.8775,24900.0
2006-04-25 13:35:00,30.45,30.52,30.45,30.5,51300.0,19.8775,19.9232,19.8775,19.9101,51300.0
2006-04-25 13:40:00,30.5,30.51,30.5,30.5,25400.0,19.9101,19.9167,19.9101,19.9101,25400.0
2006-04-25 13:45:00,30.5,30.52,30.5,30.52,60500.0,19.9101,19.9232,19.9101,19.9232,60500.0
2006-04-25 13:50:00,30.51,30.52,30.49,30.5,64800.0,19.9167,19.9232,19.9036,19.9101,64800.0
2006-04-25 13:55:00,30.5,30.51,30.49,30.49,37800.0,19.9101,19.9167,19.9036,19.9036,37800.0
2006-04-25 14:00:00,30.5,30.51,30.49,30.51,30400.0,19.9101,19.9167,19.9036,19.9167,30400.0
2006-04-25 14:05:00,30.51,30.51,30.49,30.49,16400.0,19.9167,19.9167,19.9036,19.9036,16400.0
2006-04-25 14:10:00,30.5,30.55,30.49,30.55,19300.0,19.9101,19.9428,19.9036,19.9428,19300.0
2006-04-25 14:15:00,30.54,30.56,30.5,30.5,42700.0,19.9362,19.9493,19.9101,19.9101,42700.0
2006-04-25 14:20:00,30.5,30.51,30.49,30.51,88200.0,19.9101,19.9167,19.9036,19.9167,88200.0
2006-04-25 14:25:00,30.5,30.52,30.5,30.51,41800.0,19.9101,19.9232,19.9101,19.9167,41800.0
2006-04-25 14:30:00,30.5,30.51,30.45,30.45,111300.0,19.9101,19.9167,19.8775,19.8775,111300.0
2006-04-25 14:35:00,30.45,30.49,30.45,30.46,27700.0,19.8775,19.9036,19.8775,19.884,27700.0
2006-04-25 14:40:00,30.46,30.49,30.46,30.46,17400.0,19.884,19.9036,19.884,19.884,17400.0
2006-04-25 14:45:00,30.46,30.5,30.46,30.47,25800.0,19.884,19.9101,19.884,19.8906,25800.0
2006-04-25 14:50:00,30.46,30.47,30.42,30.43,71400.0,19.884,19.8906,19.8579,19.8644,71400.0
2006-04-25 14:55:00,30.43,30.44,30.41,30.42,77300.0,19.8644,19.871,19.8514,19.8579,77300.0
2006-04-25 15:00:00,30.41,30.44,30.41,30.41,50400.0,19.8514,19.871,19.8514,19.8514,50400.0
2006-04-25 15:05:00,30.41,30.42,30.37,30.37,28300.0,19.8514,19.8579,19.8253,19.8253,28300.0
2006-04-25 15:10:00,30.38,30.38,30.3,30.31,36300.0,19.8318,19.8318,19.7796,19.7861,36300.0
2006-04-25 15:15:00,30.31,30.36,30.27,30.3,51100.0,19.7861,19.8187,19.76,19.7796,51100.0
2006-04-25 15:20:00,30.3,30.33,30.29,30.32,37700.0,19.7796,19.7992,19.773,19.7926,37700.0
2006-04-25 15:25:00,30.32,30.32,30.28,30.29,32800.0,19.7926,19.7926,19.7665,19.773,32800.0
2006-04-25 15:30:00,30.28,30.31,30.27,30.31,42900.0,19.7665,19.7861,19.76,19.7861,42900.0
2006-04-25 15:35:00,30.3,30.32,30.28,30.3,34400.0,19.7796,19.7926,19.7665,19.7796,34400.0
2006-04-25 15:40:00,30.3,30.3,30.26,30.27,37100.0,19.7796,19.7796,19.7535,19.76,37100.0
2006-04-25 15:45:00,30.27,30.28,30.23,30.26,70700.0,19.76,19.7665,19.7339,19.7535,70700.0
2006-04-25 15:50:00,30.27,30.33,30.27,30.31,39400.0,19.76,19.7992,19.76,19.7861,39400.0
2006-04-25 15:55:00,30.31,30.32,30.29,30.31,44400.0,19.7861,19.7926,19.773,19.7861,44400.0
2006-04-26 09:30:00,30.4,30.56,30.39,30.56,50500.0,19.8449,19.9493,19.8383,19.9493,50500.0
2006-04-26 09:35:00,30.55,30.63,30.52,30.57,22000.0,19.9428,19.995,19.9232,19.9558,22000.0
2006-04-26 09:40:00,30.58,30.64,30.56,30.64,30600.0,19.9624,20.0015,19.9493,20.0015,30600.0
2006-04-26 09:45:00,30.64,30.64,30.6,30.61,25900.0,20.0015,20.0015,19.9754,19.9819,25900.0
2006-04-26 09:50:00,30.61,30.61,30.59,30.6,54500.0,19.9819,19.9819,19.9689,19.9754,54500.0
2006-04-26 09:55:00,30.6,30.6,30.56,30.57,19600.0,19.9754,19.9754,19.9493,19.9558,19600.0
2006-04-26 10:00:00,30.56,30.59,30.5,30.59,25700.0,19.9493,19.9689,19.9101,19.9689,25700.0
2006-04-26 10:05:00,30.57,30.6,30.48,30.58,351000.0,19.9558,19.9754,19.8971,19.9624,351000.0
2006-04-26 10:10:00,30.48,30.6,30.48,30.59,92500.0,19.8971,19.9754,19.8971,19.9689,92500.0
2006-04-26 10:15:00,30.59,30.6,30.58,30.58,36200.0,19.9689,19.9754,19.9624,19.9624,36200.0
2006-04-26 10:20:00,30.57,30.57,30.54,30.57,79600.0,19.9558,19.9558,19.9362,19.9558,79600.0
2006-04-26 10:25:00,30.58,30.62,30.58,30.61,31200.0,19.9624,19.9885,19.9624,19.9819,31200.0
2006-04-26 10:30:00,30.61,30.69,30.6,30.68,32800.0,19.9819,20.0342,19.9754,20.0276,32800.0
2006-04-26 10:35:00,30.68,30.69,30.68,30.68,73400.0,20.0276,20.0342,20.0276,20.0276,73400.0
2006-04-26 10:40:00,30.68,30.69,30.63,30.65,37100.0,20.0276,20.0342,19.995,20.0081,37100.0
2006-04-26 10:45:00,30.64,30.64,30.59,30.6,27700.0,20.0015,20.0015,19.9689,19.9754,27700.0
2006-04-26 10:50:00,30.6,30.63,30.6,30.61,15000.0,19.9754,19.995,19.9754,19.9819,15000.0
2006-04-26 10:55:00,30.61,30.65,30.6,30.64,16400.0,19.9819,20.0081,19.9754,20.0015,16400.0
2006-04-26 11:00:00,30.64,30.65,30.59,30.64,67400.0,20.0015,20.0081,19.9689,20.0015,67400.0
2006-04-26 11:05:00,30.63,30.65,30.56,30.65,42300.0,19.995,20.0081,19.9493,20.0081,42300.0
2006-04-26 11:10:00,30.62,30.66,30.61,30.64,21000.0,19.9885,20.0146,19.9819,20.0015,21000.0
2006-04-26 11:15:00,30.63,30.65,30.61,30.65,64000.0,19.995,20.0081,19.9819,20.0081,64000.0
2006-04-26 11:20:00,30.66,30.66,30.63,30.65,37900.0,20.0146,20.0146,19.995,20.0081,37900.0
2006-04-26 11:25:00,30.65,30.65,30.57,30.61,29900.0,20.0081,20.0081,19.9558,19.9819,29900.0
2006-04-26 11:30:00,30.61,30.63,30.57,30.62,26800.0,19.9819,19.995,19.9558,19.9885,26800.0
2006-04-26 11:35:00,30.61,30.62,30.6,30.61,11400.0,19.9819,19.9885,19.9754,19.9819,11400.0
2006-04-26 11:40:00,30.6,30.62,30.6,30.62,23700.0,19.9754,19.9885,19.9754,19.9885,23700.0
2006-04-26 11:45:00,30.62,30.64,30.62,30.63,15700.0,19.9885,20.0015,19.9885,19.995,15700.0
2006-04-26 11:50:00,30.62,30.63,30.61,30.61,16300.0,19.9885,19.995,19.9819,19.9819,16300.0
2006-04-26 11:55:00,30.62,30.63,30.61,30.62,13100.0,19.9885,19.995,19.9819,19.9885,13100.0
2006-04-26 12:00:00,30.61,30.65,30.6,30.65,23900.0,19.9819,20.0081,19.9754,20.0081,23900.0
2006-04-26 12:05:00,30.64,30.68,30.64,30.68,27900.0,20.0015,20.0276,20.0015,20.0276,27900.0
2006-04-26 12:10:00,30.67,30.69,30.67,30.69,40100.0,20.0211,20.0342,20.0211,20.0342,40100.0
2006-04-26 12:15:00,30.69,30.7,30.68,30.7,74500.0,20.0342,20.0407,20.0276,20.0407,74500.0
2006-04-26 12:20:00,30.7,30.74,30.7,30.74,17400.0,20.0407,20.0668,20.0407,20.0668,17400.0
2006-04-26 12:25:00,30.73,30.75,30.69,30.69,26300.0,20.0603,20.0733,20.0342,20.0342,26300.0
2006-04-26 12:30:00,30.69,30.7,30.65,30.7,14000.0,20.0342,20.0407,20.0081,20.0407,14000.0
2006-04-26 12:35:00,30.7,30.71,30.69,30.71,6300.0,20.0407,20.0472,20.0342,20.0472,6300.0
2006-04-26 12:40:00,30.71,30.72,30.69,30.72,13000.0,20.0472,20.0537,20.0342,20.0537,13000.0
2006-04-26 12:45:00,30.71,30.72,30.7,30.7,10100.0,20.0472,20.0537,20.0407,20.0407,10100.0
2006-04-26 12:50:00,30.7,30.71,30.68,30.7,7700.0,20.0407,20.0472,20.0276,20.0407,7700.0
2006-04-26 12:55:00,30.69,30.71,30.69,30.7,9000.0,20.0342,20.0472,20.0342,20.0407,9000.0
2006-04-26 13:00:00,30.71,30.72,30.68,30.71,7300.0,20.0472,20.0537,20.0276,20.0472,7300.0
2006-04-26 13:05:00,30.71,30.72,30.69,30.69,16300.0,20.0472,20.0537,20.0342,20.0342,16300.0
2006-04-26 13:10:00,30.69,30.7,30.68,30.69,22100.0,20.0342,20.0407,20.0276,20.0342,22100.0
2006-04-26 13:15:00,30.7,30.7,30.64,30.65,21300.0,20.0407,20.0407,20.0015,20.0081,21300.0
2006-04-26 13:20:00,30.65,30.65,30.6,30.6,34900.0,20.0081,20.0081,19.9754,19.9754,34900.0
2006-04-26 13:25:00,30.61,30.64,30.61,30.62,24000.0,19.9819,20.0015,19.9819,19.9885,24000.0
2006-04-26 13:30:00,30.62,30.7,30.61,30.69,18700.0,19.9885,20.0407,19.9819,20.0342,18700.0
2006-04-26 13:35:00,30.69,30.7,30.69,30.69,6200.0,20.0342,20.0407,20.0342,20.0342,6200.0
2006-04-26 13:40:00,30.69,30.69,30.63,30.64,12700.0,20.0342,20.0342,19.995,20.0015,12700.0
2006-04-26 13:45:00,30.62,30.68,30.62,30.67,13400.0,19.9885,20.0276,19.9885,20.0211,13400.0
2006-04-26 13:50:00,30.66,30.67,30.62,30.63,16400.0,20.0146,20.0211,19.9885,19.995,16400.0
2006-04-26 13:55:00,30.62,30.69,30.6,30.66,48400.0,19.9885,20.0342,19.9754,20.0146,48400.0
2006-04-26 14:00:00,30.66,30.67,30.55,30.59,34900.0,20.0146,20.0211,19.9428,19.9689,34900.0
2006-04-26 14:05:00,30.59,30.62,30.57,30.6,25800.0,19.9689,19.9885,19.9558,19.9754,25800.0
2006-04-26 14:10:00,30.6,30.65,30.57,30.64,15700.0,19.9754,20.0081,19.9558,20.0015,15700.0
2006-04-26 14:15:00,30.63,30.63,30.58,30.59,19400.0,19.995,19.995,19.9624,19.9689,19400.0
2006-04-26 14:20:00,30.6,30.61,30.57,30.58,10000.0,19.9754,19.9819,19.9558,19.9624,10000.0
2006-04-26 14:25:00,30.59,30.63,30.57,30.63,16200.0,19.9689,19.995,19.9558,19.995,16200.0
2006-04-26 14:30:00,30.63,30.66,30.63,30.64,9400.0,19.995,20.0146,19.995,20.0015,9400.0
2006-04-26 14:35:00,30.65,30.65,30.59,30.6,28400.0,20.0081,20.0081,19.9689,19.9754,28400.0
2006-04-26 14:40:00,30.59,30.6,30.58,30.6,29900.0,19.9689,19.9754,19.9624,19.9754,29900.0
2006-04-26 14:45:00,30.59,30.6,30.57,30.58,26600.0,19.9689,19.9754,19.9558,19.9624,26600.0
2006-04-26 14:50:00,30.58,30.63,30.58,30.63,27600.0,19.9624,19.995,19.9624,19.995,27600.0
2006-04-26 14:55:00,30.63,30.65,30.62,30.63,16600.0,19.995,20.0081,19.9885,19.995,16600.0
2006-04-26 15:00:00,30.64,30.65,30.58,30.59,21800.0,20.0015,20.0081,19.9624,19.9689,21800.0
2006-04-26 15:05:00,30.58,30.59,30.57,30.58,18700.0,19.9624,19.9689,19.9558,19.9624,18700.0
2006-04-26 15:10:00,30.58,30.59,30.55,30.55,35900.0,19.9624,19.9689,19.9428,19.9428,35900.0
2006-04-26 15:15:00,30.56,30.6,30.53,30.59,55600.0,19.9493,19.9754,19.9297,19.9689,55600.0
2006-04-26 15:20:00,30.58,30.58,30.55,30.57,27300.0,19.9624,19.9624,19.9428,19.9558,27300.0
2006-04-26 15:25:00,30.57,30.59,30.56,30.59,35900.0,19.9558,19.9689,19.9493,19.9689,35900.0
2006-04-26 15:30:00,30.59,30.6,30.58,30.6,27400.0,19.9689,19.9754,19.9624,19.9754,27400.0
2006-04-26 15:35:00,30.6,30.6,30.59,30.6,62700.0,19.9754,19.9754,19.9689,19.9754,62700.0
2006-04-26 15:40:00,30.6,30.6,30.59,30.6,46400.0,19.9754,19.9754,19.9689,19.9754,46400.0
2006-04-26 15:45:00,30.6,30.61,30.59,30.61,53500.0,19.9754,19.9819,19.9689,19.9819,53500.0
2006-04-26 15:50:00,30.61,30.66,30.6,30.64,25000.0,19.9819,20.0146,19.9754,20.0015,25000.0
2006-04-26 15:55:00,30.64,30.68,30.64,30.68,37200.0,20.0015,20.0276,20.0015,20.0276,37200.0
2006-04-27 09:30:00,30.5,30.5,30.48,30.5,46900.0,19.9101,19.9101,19.8971,19.9101,46900.0
2006-04-27 09:35:00,30.5,30.57,30.34,30.55,16900.0,19.9101,19.9558,19.8057,19.9428,16900.0
2006-04-27 09:40:00,30.55,30.65,30.55,30.65,12200.0,19.9428,20.0081,19.9428,20.0081,12200.0
2006-04-27 09:45:00,30.64,30.65,30.44,30.44,81100.0,20.0015,20.0081,19.871,19.871,81100.0
2006-04-27 09:50:00,30.51,30.67,30.5,30.54,45600.0,19.9167,20.0211,19.9101,19.9362,45600.0
2006-04-27 09:55:00,30.57,30.6,30.48,30.5,22200.0,19.9558,19.9754,19.8971,19.9101,22200.0
2006-04-27 10:00:00,30.51,30.66,30.48,30.55,97700.0,19.9167,20.0146,19.8971,19.9428,97700.0
2006-04-27 10:05:00,30.58,30.74,30.44,30.68,79900.0,19.9624,20.0668,19.871,20.0276,79900.0
2006-04-27 10:10:00,30.68,30.73,30.58,30.7,162500.0,20.0276,20.0603,19.9624,20.0407,162500.0
2006-04-27 10:15:00,30.7,30.73,30.65,30.69,71000.0,20.0407,20.0603,20.0081,20.0342,71000.0
2006-04-27 10:20:00,30.69,30.69,30.62,30.67,65800.0,20.0342,20.0342,19.9885,20.0211,65800.0
2006-04-27 10:25:00,30.67,30.7,30.66,30.68,36800.0,20.0211,20.0407,20.0146,20.0276,36800.0
2006-04-27 10:30:00,30.68,30.71,30.62,30.62,61800.0,20.0276,20.0472,19.9885,19.9885,61800.0
2006-04-27 10:35:00,30.61,30.64,30.6,30.6,41100.0,19.9819,20.0015,19.9754,19.9754,41100.0
2006-04-27 10:40:00,30.6,30.61,30.58,30.58,28400.0,19.9754,19.9819,19.9624,19.9624,28400.0
2006-04-27 10:45:00,30.58,30.61,30.53,30.61,24100.0,19.9624,19.9819,19.9297,19.9819,24100.0
2006-04-27 10:50:00,30.61,30.63,30.6,30.62,45000.0,19.9819,19.995,19.9754,19.9885,45000.0
2006-04-27 10:55:00,30.62,30.62,30.55,30.57,36200.0,19.9885,19.9885,19.9428,19.9558,36200.0
2006-04-27 11:00:00,30.57,30.58,30.55,30.58,11500.0,19.9558,19.9624,19.9428,19.9624,11500.0
2006-04-27 11:05:00,30.57,30.6,30.56,30.58,17700.0,19.9558,19.9754,19.9493,19.9624,17700.0
2006-04-27 11:10:00,30.59,30.63,30.58,30.63,88800.0,19.9689,19.995,19.9624,19.995,88800.0
2006-04-27 11:15:00,30.63,30.65,30.62,30.64,16100.0,19.995,20.0081,19.9885,20.0015,16100.0
2006-04-27 11:20:00,30.64,30.71,30.64,30.7,66200.0,20.0015,20.0472,20.0015,20.0407,66200.0
2006-04-27 11:25:00,30.71,30.75,30.7,30.74,32400.0,20.0472,20.0733,20.0407,20.0668,32400.0
2006-04-27 11:30:00,30.74,30.75,30.71,30.71,36800.0,20.0668,20.0733,20.0472,20.0472,36800.0
2006-04-27 11:35:00,30.7,30.76,30.7,30.74,45000.0,20.0407,20.0799,20.0407,20.0668,45000.0
2006-04-27 11:40:00,30.71,30.72,30.7,30.72,43100.0,20.0472,20.0537,20.0407,20.0537,43100.0
2006-04-27 11:45:00,30.73,30.75,30.69,30.73,78300.0,20.0603,20.0733,20.0342,20.0603,78300.0
2006-04-27 11:50:00,30.73,30.76,30.73,30.76,55800.0,20.0603,20.0799,20.0603,20.0799,55800.0
2006-04-27 11:55:00,30.76,30.81,30.7,30.71,45900.0,20.0799,20.1125,20.0407,20.0472,45900.0
2006-04-27 12:00:00,30.72,30.79,30.72,30.78,62200.0,20.0537,20.0994,20.0537,20.0929,62200.0
2006-04-27 12:05:00,30.78,30.79,30.73,30.74,69100.0,20.0929,20.0994,20.0603,20.0668,69100.0
2006-04-27 12:10:00,30.73,30.79,30.73,30.77,17800.0,20.0603,20.0994,20.0603,20.0864,17800.0
2006-04-27 12:15:00,30.77,30.82,30.76,30.81,25800.0,20.0864,20.119,20.0799,20.1125,25800.0
2006-04-27 12:20:00,30.81,30.86,30.8,30.85,19600.0,20.1125,20.1451,20.106,20.1386,19600.0
2006-04-27 12:25:00,30.85,30.87,30.79,30.81,70000.0,20.1386,20.1517,20.0994,20.1125,70000.0
2006-04-27 12:30:00,30.8,30.9,30.8,30.88,76200.0,20.106,20.1713,20.106,20.1582,76200.0
2006-04-27 12:35:00,30.88,30.95,30.88,30.94,173700.0,20.1582,20.2039,20.1582,20.1974,173700.0
2006-04-27 12:40:00,30.95,30.96,30.93,30.96,67200.0,20.2039,20.2104,20.1908,20.2104,67200.0
2006-04-27 12:45:00,30.96,30.99,30.96,30.96,22200.0,20.2104,20.23,20.2104,20.2104,22200.0
2006-04-27 12:50:00,30.97,30.99,30.95,30.98,6700.0,20.2169,20.23,20.2039,20.2235,6700.0
2006-04-27 12:55:00,30.97,31.0,30.94,30.95,36900.0,20.2169,20.2365,20.1974,20.2039,36900.0
2006-04-27 13:00:00,30.95,30.95,30.88,30.89,36200.0,20.2039,20.2039,20.1582,20.1647,36200.0
2006-04-27 13:05:00,30.89,30.9,30.87,30.9,17500.0,20.1647,20.1713,20.1517,20.1713,17500.0
2006-04-27 13:10:00,30.9,30.9,30.86,30.88,22000.0,20.1713,20.1713,20.1451,20.1582,22000.0
2006-04-27 13:15:00,30.88,30.88,30.75,30.76,73000.0,20.1582,20.1582,20.0733,20.0799,73000.0
2006-04-27 13:20:00,30.76,30.76,30.74,30.75,53300.0,20.0799,20.0799,20.0668,20.0733,53300.0
2006-04-27 13:25:00,30.75,30.75,30.7,30.7,81400.0,20.0733,20.0733,20.0407,20.0407,81400.0
2006-04-27 13:30:00,30.7,30.7,30.68,30.7,40100.0,20.0407,20.0407,20.0276,20.0407,40100.0
2006-04-27 13:35:00,30.7,30.7,30.68,30.68,22300.0,20.0407,20.0407,20.0276,20.0276,22300.0
2006-04-27 13:40:00,30.69,30.74,30.69,30.74,134800.0,20.0342,20.0668,20.0342,20.0668,134800.0
2006-04-27 13:45:00,30.74,30.75,30.69,30.7,22000.0,20.0668,20.0733,20.0342,20.0407,22000.0
2006-04-27 13:50:00,30.7,30.72,30.69,30.71,17300.0,20.0407,20.0537,20.0342,20.0472,17300.0
2006-04-27 13:55:00,30.7,30.72,30.7,30.72,62900.0,20.0407,20.0537,20.0407,20.0537,62900.0
2006-04-27 14:00:00,30.71,30.73,30.7,30.72,27900.0,20.0472,20.0603,20.0407,20.0537,27900.0
2006-04-27 14:05:00,30.73,30.74,30.71,30.74,20700.0,20.0603,20.0668,20.0472,20.0668,20700.0
2006-04-27 14:10:00,30.74,30.75,30.72,30.72,67000.0,20.0668,20.0733,20.0537,20.0537,67000.0
2006-04-27 14:15:00,30.73,30.74,30.67,30.67,33900.0,20.0603,20.0668,20.0211,20.0211,33900.0
2006-04-27 14:20:00,30.68,30.76,30.68,30.76,22100.0,20.0276,20.0799,20.0276,20.0799,22100.0
2006-04-27 14:25:00,30.77,30.83,30.76,30.82,80100.0,20.0864,20.1256,20.0799,20.119,80100.0
2006-04-27 14:30:00,30.81,30.82,30.77,30.8,31700.0,20.1125,20.119,20.0864,20.106,31700.0
2006-04-27 14:35:00,30.81,30.85,30.79,30.8,35700.0,20.1125,20.1386,20.0994,20.106,35700.0
2006-04-27 14:40:00,30.81,30.81,30.79,30.8,14400.0,20.1125,20.1125,20.0994,20.106,14400.0
2006-04-27 14:45:00,30.79,30.84,30.77,30.83,28100.0,20.0994,20.1321,20.0864,20.1256,28100.0
2006-04-27 14:50:00,30.83,30.83,30.79,30.82,20200.0,20.1256,20.1256,20.0994,20.119,20200.0
2006-04-27 14:55:00,30.8,30.8,30.75,30.77,33100.0,20.106,20.106,20.0733,20.0864,33100.0
2006-04-27 15:00:00,30.77,30.81,30.75,30.75,159600.0,20.0864,20.1125,20.0733,20.0733,159600.0
2006-04-27 15:05:00,30.75,30.76,30.74,30.76,23100.0,20.0733,20.0799,20.0668,20.0799,23100.0
2006-04-27 15:10:00,30.76,30.78,30.75,30.77,23200.0,20.0799,20.0929,20.0733,20.0864,23200.0
2006-04-27 15:15:00,30.77,30.81,30.75,30.79,42200.0,20.0864,20.1125,20.0733,20.0994,42200.0
2006-04-27 15:20:00,30.78,30.82,30.78,30.79,29300.0,20.0929,20.119,20.0929,20.0994,29300.0
2006-04-27 15:25:00,30.79,30.79,30.74,30.74,15900.0,20.0994,20.0994,20.0668,20.0668,15900.0
2006-04-27 15:30:00,30.74,30.75,30.73,30.73,15800.0,20.0668,20.0733,20.0603,20.0603,15800.0
2006-04-27 15:35:00,30.74,30.77,30.74,30.76,77000.0,20.0668,20.0864,20.0668,20.0799,77000.0
2006-04-27 15:40:00,30.75,30.77,30.73,30.74,106600.0,20.0733,20.0864,20.0603,20.0668,106600.0
2006-04-27 15:45:00,30.74,30.74,30.69,30.72,26900.0,20.0668,20.0668,20.0342,20.0537,26900.0
2006-04-27 15:50:00,30.73,30.75,30.71,30.75,87600.0,20.0603,20.0733,20.0472,20.0733,87600.0
2006-04-27 15:55:00,30.75,30.77,30.74,30.76,240500.0,20.0733,20.0864,20.0668,20.0799,240500.0
2006-04-28 09:30:00,30.6,30.64,30.6,30.6,55300.0,19.9754,20.0015,19.9754,19.9754,55300.0
2006-04-28 09:35:00,30.6,30.68,30.51,30.68,16600.0,19.9754,20.0276,19.9167,20.0276,16600.0
2006-04-28 09:40:00,30.68,30.72,30.67,30.7,29100.0,20.0276,20.0537,20.0211,20.0407,29100.0
2006-04-28 09:45:00,30.7,30.71,30.65,30.65,43200.0,20.0407,20.0472,20.0081,20.0081,43200.0
2006-04-28 09:50:00,30.65,30.68,30.64,30.65,14800.0,20.0081,20.0276,20.0015,20.0081,14800.0
2006-04-28 09:55:00,30.65,30.69,30.61,30.65,22600.0,20.0081,20.0342,19.9819,20.0081,22600.0
2006-04-28 10:00:00,30.66,30.73,30.64,30.72,31000.0,20.0146,20.0603,20.0015,20.0537,31000.0
2006-04-28 10:05:00,30.71,30.71,30.66,30.68,8900.0,20.0472,20.0472,20.0146,20.0276,8900.0
2006-04-28 10:10:00,30.68,30.75,30.67,30.75,11400.0,20.0276,20.0733,20.0211,20.0733,11400.0
2006-04-28 10:15:00,30.74,30.8,30.74,30.76,28300.0,20.0668,20.106,20.0668,20.0799,28300.0
2006-04-28 10:20:00,30.76,30.79,30.76,30.77,21200.0,20.0799,20.0994,20.0799,20.0864,21200.0
2006-04-28 10:25:00,30.77,30.8,30.74,30.76,34400.0,20.0864,20.106,20.0668,20.0799,34400.0
2006-04-28 10:30:00,30.75,30.79,30.74,30.79,12600.0,20.0733,20.0994,20.0668,20.0994,12600.0
2006-04-28 10:35:00,30.79,30.86,30.78,30.85,48100.0,20.0994,20.1451,20.0929,20.1386,48100.0
2006-04-28 10:40:00,30.85,30.86,30.82,30.82,29000.0,20.1386,20.1451,20.119,20.119,29000.0
2006-04-28 10:45:00,30.81,30.86,30.79,30.83,23600.0,20.1125,20.1451,20.0994,20.1256,23600.0
2006-04-28 10:50:00,30.82,30.83,30.8,30.81,43800.0,20.119,20.1256,20.106,20.1125,43800.0
2006-04-28 10:55:00,30.81,30.83,30.77,30.77,22200.0,20.1125,20.1256,20.0864,20.0864,22200.0
2006-04-28 11:00:00,30.76,30.79,30.74,30.78,13900.0,20.0799,20.0994,20.0668,20.0929,13900.0
2006-04-28 11:05:00,30.78,30.81,30.77,30.8,5400.0,20.0929,20.1125,20.0864,20.106,5400.0
2006-04-28 11:10:00,30.8,30.83,30.8,30.81,13900.0,20.106,20.1256,20.106,20.1125,13900.0
2006-04-28 11:15:00,30.82,30.83,30.79,30.8,40500.0,20.119,20.1256,20.0994,20.106,40500.0
2006-04-28 11:20:00,30.8,30.8,30.78,30.79,65200.0,20.106,20.106,20.0929,20.0994,65200.0
2006-04-28 11:25:00,30.79,30.8,30.78,30.79,27100.0,20.0994,20.106,20.0929,20.0994,27100.0
2006-04-28 11:30:00,30.79,30.8,30.78,30.78,93700.0,20.0994,20.106,20.0929,20.0929,93700.0
2006-04-28 11:35:00,30.78,30.79,30.75,30.75,32500.0,20.0929,20.0994,20.0733,20.0733,32500.0
2006-04-28 11:40:00,30.75,30.79,30.75,30.78,12900.0,20.0733,20.0994,20.0733,20.0929,12900.0
2006-04-28 11:45:00,30.79,30.79,30.77,30.77,32200.0,20.0994,20.0994,20.0864,20.0864,32200.0
2006-04-28 11:50:00,30.77,30.77,30.74,30.74,74000.0,20.0864,20.0864,20.0668,20.0668,74000.0
2006-04-28 11:55:00,30.74,30.75,30.74,30.74,178100.0,20.0668,20.0733,20.0668,20.0668,178100.0
2006-04-28 12:00:00,30.74,30.75,30.71,30.72,76100.0,20.0668,20.0733,20.0472,20.0537,76100.0
2006-04-28 12:05:00,30.71,30.71,30.7,30.71,78500.0,20.0472,20.0472,20.0407,20.0472,78500.0
2006-04-28 12:10:00,30.7,30.73,30.7,30.72,15200.0,20.0407,20.0603,20.0407,20.0537,15200.0
2006-04-28 12:15:00,30.73,30.73,30.71,30.71,18500.0,20.0603,20.0603,20.0472,20.0472,18500.0
2006-04-28 12:20:00,30.71,30.72,30.7,30.72,19400.0,20.0472,20.0537,20.0407,20.0537,19400.0
2006-04-28 12:25:00,30.72,30.72,30.71,30.71,18800.0,20.0537,20.0537,20.0472,20.0472,18800.0
2006-04-28 12:30:00,30.71,30.72,30.69,30.71,20600.0,20.0472,20.0537,20.0342,20.0472,20600.0
2006-04-28 12:35:00,30.71,30.76,30.7,30.73,63500.0,20.0472,20.0799,20.0407,20.0603,63500.0
2006-04-28 12:40:00,30.74,30.75,30.71,30.75,21200.0,20.0668,20.0733,20.0472,20.0733,21200.0
2006-04-28 12:45:00,30.73,30.75,30.73,30.75,8400.0,20.0603,20.0733,20.0603,20.0733,8400.0
2006-04-28 12:50:00,30.76,30.78,30.68,30.68,30700.0,20.0799,20.0929,20.0276,20.0276,30700.0
2006-04-28 12:55:00,30.69,30.72,30.69,30.7,17000.0,20.0342,20.0537,20.0342,20.0407,17000.0
2006-04-28 13:00:00,30.7,30.73,30.7,30.72,74300.0,20.0407,20.0603,20.0407,20.0537,74300.0
2006-04-28 13:05:00,30.71,30.77,30.71,30.73,27300.0,20.0472,20.0864,20.0472,20.0603,27300.0
2006-04-28 13:10:00,30.74,30.75,30.73,30.73,25600.0,20.0668,20.0733,20.0603,20.0603,25600.0
2006-04-28 13:15:00,30.73,30.76,30.72,30.76,25800.0,20.0603,20.0799,20.0537,20.0799,25800.0
2006-04-28 13:20:00,30.76,30.79,30.73,30.75,13700.0,20.0799,20.0994,20.0603,20.0733,13700.0
2006-04-28 13:25:00,30.74,30.75,30.73,30.74,8400.0,20.0668,20.0733,20.0603,20.0668,8400.0
2006-04-28 13:30:00,30.73,30.75,30.72,30.74,14400.0,20.0603,20.0733,20.0537,20.0668,14400.0
2006-04-28 13:35:00,30.73,30.77,30.73,30.77,9800.0,20.0603,20.0864,20.0603,20.0864,9800.0
2006-04-28 13:40:00,30.76,30.76,30.73,30.74,8000.0,20.0799,20.0799,20.0603,20.0668,8000.0
2006-04-28 13:45:00,30.75,30.76,30.74,30.74,3200.0,20.0733,20.0799,20.0668,20.0668,3200.0
2006-04-28 13:50:00,30.74,30.76,30.74,30.76,7900.0,20.0668,20.0799,20.0668,20.0799,7900.0
2006-04-28 13:55:00,30.76,30.78,30.75,30.76,13000.0,20.0799,20.0929,20.0733,20.0799,13000.0
2006-04-28 14:00:00,30.77,30.8,30.77,30.79,12500.0,20.0864,20.106,20.0864,20.0994,12500.0
2006-04-28 14:05:00,30.79,30.81,30.79,30.81,16800.0,20.0994,20.1125,20.0994,20.1125,16800.0
2006-04-28 14:10:00,30.81,30.81,30.78,30.79,13300.0,20.1125,20.1125,20.0929,20.0994,13300.0
2006-04-28 14:15:00,30.78,30.78,30.73,30.73,26900.0,20.0929,20.0929,20.0603,20.0603,26900.0
2006-04-28 14:20:00,30.72,30.8,30.7,30.7,37500.0,20.0537,20.106,20.0407,20.0407,37500.0
2006-04-28 14:25:00,30.72,30.73,30.7,30.73,72200.0,20.0537,20.0603,20.0407,20.0603,72200.0
2006-04-28 14:30:00,30.73,30.74,30.72,30.73,15700.0,20.0603,20.0668,20.0537,20.0603,15700.0
2006-04-28 14:35:00,30.74,30.77,30.73,30.76,13700.0,20.0668,20.0864,20.0603,20.0799,13700.0
2006-04-28 14:40:00,30.77,30.77,30.74,30.74,13400.0,20.0864,20.0864,20.0668,20.0668,13400.0
2006-04-28 14:45:00,30.74,30.77,30.74,30.76,16900.0,20.0668,20.0864,20.0668,20.0799,16900.0
2006-04-28 14:50:00,30.77,30.79,30.77,30.77,20400.0,20.0864,20.0994,20.0864,20.0864,20400.0
2006-04-28 14:55:00,30.77,30.78,30.75,30.77,14500.0,20.0864,20.0929,20.0733,20.0864,14500.0
2006-04-28 15:00:00,30.77,30.81,30.77,30.8,48500.0,20.0864,20.1125,20.0864,20.106,48500.0
2006-04-28 15:05:00,30.8,30.8,30.78,30.79,13000.0,20.106,20.106,20.0929,20.0994,13000.0
2006-04-28 15:10:00,30.8,30.8,30.75,30.76,36600.0,20.106,20.106,20.0733,20.0799,36600.0
2006-04-28 15:15:00,30.76,30.78,30.75,30.77,37400.0,20.0799,20.0929,20.0733,20.0864,37400.0
2006-04-28 15:20:00,30.77,30.8,30.77,30.77,20900.0,20.0864,20.106,20.0864,20.0864,20900.0
2006-04-28 15:25:00,30.78,30.8,30.78,30.79,21800.0,20.0929,20.106,20.0929,20.0994,21800.0
2006-04-28 15:30:00,30.79,30.81,30.79,30.79,62600.0,20.0994,20.1125,20.0994,20.0994,62600.0
2006-04-28 15:35:00,30.8,30.8,30.76,30.77,56300.0,20.106,20.106,20.0799,20.0864,56300.0
2006-04-28 15:40:00,30.77,30.77,30.72,30.72,51700.0,20.0864,20.0864,20.0537,20.0537,51700.0
2006-04-28 15:45:00,30.72,30.73,30.68,30.69,47400.0,20.0537,20.0603,20.0276,20.0342,47400.0
2006-04-28 15:50:00,30.69,30.69,30.62,30.64,97800.0,20.0342,20.0342,19.9885,20.0015,97800.0
2006-04-28 15:55:00,30.65,30.65,30.58,30.59,125900.0,20.0081,20.0081,19.9624,19.9689,125900.0
2006-05-01 09:30:00,30.67,30.84,30.67,30.75,62000.0,20.0211,20.1321,20.0211,20.0733,62000.0
2006-05-01 09:35:00,30.74,30.77,30.62,30.68,85000.0,20.0668,20.0864,19.9885,20.0276,85000.0
2006-05-01 09:40:00,30.7,30.79,30.7,30.79,18800.0,20.0407,20.0994,20.0407,20.0994,18800.0
2006-05-01 09:45:00,30.78,30.8,30.78,30.8,20500.0,20.0929,20.106,20.0929,20.106,20500.0
2006-05-01 09:50:00,30.8,30.8,30.71,30.71,20800.0,20.106,20.106,20.0472,20.0472,20800.0
2006-05-01 09:55:00,30.72,30.75,30.72,30.75,14700.0,20.0537,20.0733,20.0537,20.0733,14700.0
2006-05-01 10:00:00,30.74,30.75,30.71,30.73,33100.0,20.0668,20.0733,20.0472,20.0603,33100.0
2006-05-01 10:05:00,30.74,30.75,30.72,30.75,32800.0,20.0668,20.0733,20.0537,20.0733,32800.0
2006-05-01 10:10:00,30.75,30.75,30.72,30.72,37100.0,20.0733,20.0733,20.0537,20.0537,37100.0
2006-05-01 10:15:00,30.72,30.75,30.7,30.75,49200.0,20.0537,20.0733,20.0407,20.0733,49200.0
2006-05-01 10:20:00,30.75,30.76,30.71,30.75,32000.0,20.0733,20.0799,20.0472,20.0733,32000.0
2006-05-01 10:25:00,30.75,30.75,30.74,30.74,35000.0,20.0733,20.0733,20.0668,20.0668,35000.0
2006-05-01 10:30:00,30.75,30.75,30.74,30.75,14600.0,20.0733,20.0733,20.0668,20.0733,14600.0
2006-05-01 10:35:00,30.75,30.75,30.7,30.71,32000.0,20.0733,20.0733,20.0407,20.0472,32000.0
2006-05-01 10:40:00,30.7,30.71,30.7,30.7,34700.0,20.0407,20.0472,20.0407,20.0407,34700.0
2006-05-01 10:45:00,30.71,30.75,30.7,30.75,50300.0,20.0472,20.0733,20.0407,20.0733,50300.0
2006-05-01 10:50:00,30.75,30.9,30.75,30.9,32700.0,20.0733,20.1713,20.0733,20.1713,32700.0
2006-05-01 10:55:00,30.9,30.9,30.88,30.89,52800.0,20.1713,20.1713,20.1582,20.1647,52800.0
2006-05-01 11:00:00,30.9,30.95,30.89,30.94,69600.0,20.1713,20.2039,20.1647,20.1974,69600.0
2006-05-01 11:05:00,30.93,30.98,30.87,30.95,60500.0,20.1908,20.2235,20.1517,20.2039,60500.0
2006-05-01 11:10:00,30.94,30.97,30.92,30.97,25200.0,20.1974,20.2169,20.1843,20.2169,25200.0
2006-05-01 11:15:00,30.96,30.98,30.95,30.96,18300.0,20.2104,20.2235,20.2039,20.2104,18300.0
2006-05-01 11:20:00,30.96,30.97,30.91,30.96,24500.0,20.2104,20.2169,20.1778,20.2104,24500.0
2006-05-01 11:25:00,30.96,30.98,30.96,30.98,16300.0,20.2104,20.2235,20.2104,20.2235,16300.0
2006-05-01 11:30:00,30.98,31.0,30.97,30.99,33300.0,20.2235,20.2365,20.2169,20.23,33300.0
2006-05-01 11:35:00,31.0,31.0,30.95,30.99,23500.0,20.2365,20.2365,20.2039,20.23,23500.0
2006-05-01 11:40:00,30.99,31.0,30.95,30.95,21800.0,20.23,20.2365,20.2039,20.2039,21800.0
2006-05-01 11:45:00,30.95,30.96,30.94,30.94,22400.0,20.2039,20.2104,20.1974,20.1974,22400.0
2006-05-01 11:50:00,30.95,30.97,30.94,30.95,45200.0,20.2039,20.2169,20.1974,20.2039,45200.0
2006-05-01 11:55:00,30.94,30.95,30.89,30.9,49100.0,20.1974,20.2039,20.1647,20.1713,49100.0
2006-05-01 12:00:00,30.9,30.91,30.89,30.9,12400.0,20.1713,20.1778,20.1647,20.1713,12400.0
2006-05-01 12:05:00,30.9,30.9,30.86,30.87,17800.0,20.1713,20.1713,20.1451,20.1517,17800.0
2006-05-01 12:10:00,30.87,30.89,30.83,30.89,15900.0,20.1517,20.1647,20.1256,20.1647,15900.0
2006-05-01 12:15:00,30.88,30.89,30.76,30.77,27900.0,20.1582,20.1647,20.0799,20.0864,27900.0
2006-05-01 12:20:00,30.77,30.77,30.6,30.66,72600.0,20.0864,20.0864,19.9754,20.0146,72600.0
2006-05-01 12:25:00,30.67,30.68,30.63,30.64,14800.0,20.0211,20.0276,19.995,20.0015,14800.0
2006-05-01 12:30:00,30.65,30.65,30.61,30.64,23000.0,20.0081,20.0081,19.9819,20.0015,23000.0
2006-05-01 12:35:00,30.64,30.64,30.55,30.55,29200.0,20.0015,20.0015,19.9428,19.9428,29200.0
2006-05-01 12:40:00,30.55,30.57,30.53,30.57,21700.0,19.9428,19.9558,19.9297,19.9558,21700.0
2006-05-01 12:45:00,30.56,30.58,30.56,30.56,10700.0,19.9493,19.9624,19.9493,19.9493,10700.0
2006-05-01 12:50:00,30.58,30.58,30.48,30.5,60300.0,19.9624,19.9624,19.8971,19.9101,60300.0
2006-05-01 12:55:00,30.52,30.52,30.5,30.51,17100.0,19.9232,19.9232,19.9101,19.9167,17100.0
2006-05-01 13:00:00,30.51,30.53,30.51,30.51,8600.0,19.9167,19.9297,19.9167,19.9167,8600.0
2006-05-01 13:05:00,30.52,30.55,30.52,30.55,10700.0,19.9232,19.9428,19.9232,19.9428,10700.0
2006-05-01 13:10:00,30.55,30.55,30.53,30.53,17700.0,19.9428,19.9428,19.9297,19.9297,17700.0
2006-05-01 13:15:00,30.54,30.54,30.5,30.51,29600.0,19.9362,19.9362,19.9101,19.9167,29600.0
2006-05-01 13:20:00,30.51,30.55,30.5,30.55,18700.0,19.9167,19.9428,19.9101,19.9428,18700.0
2006-05-01 13:25:00,30.55,30.57,30.54,30.57,9900.0,19.9428,19.9558,19.9362,19.9558,9900.0
2006-05-01 13:30:00,30.57,30.58,30.56,30.57,16200.0,19.9558,19.9624,19.9493,19.9558,16200.0
2006-05-01 13:35:00,30.58,30.62,30.57,30.62,11900.0,19.9624,19.9885,19.9558,19.9885,11900.0
2006-05-01 13:40:00,30.63,30.66,30.62,30.65,15000.0,19.995,20.0146,19.9885,20.0081,15000.0
2006-05-01 13:45:00,30.65,30.7,30.65,30.69,11200.0,20.0081,20.0407,20.0081,20.0342,11200.0
2006-05-01 13:50:00,30.7,30.72,30.7,30.71,17700.0,20.0407,20.0537,20.0407,20.0472,17700.0
2006-05-01 13:55:00,30.71,30.75,30.7,30.75,18800.0,20.0472,20.0733,20.0407,20.0733,18800.0
2006-05-01 14:00:00,30.75,30.76,30.71,30.73,258800.0,20.0733,20.0799,20.0472,20.0603,258800.0
2006-05-01 14:05:00,30.73,30.77,30.73,30.77,11900.0,20.0603,20.0864,20.0603,20.0864,11900.0
2006-05-01 14:10:00,30.77,30.77,30.76,30.76,20900.0,20.0864,20.0864,20.0799,20.0799,20900.0
2006-05-01 14:15:00,30.76,30.77,30.76,30.76,27400.0,20.0799,20.0864,20.0799,20.0799,27400.0
2006-05-01 14:20:00,30.76,30.76,30.74,30.74,15900.0,20.0799,20.0799,20.0668,20.0668,15900.0
2006-05-01 14:25:00,30.75,30.75,30.72,30.72,15000.0,20.0733,20.0733,20.0537,20.0537,15000.0
2006-05-01 14:30:00,30.72,30.75,30.72,30.72,9400.0,20.0537,20.0733,20.0537,20.0537,9400.0
2006-05-01 14:35:00,30.72,30.74,30.72,30.72,11900.0,20.0537,20.0668,20.0537,20.0537,11900.0
2006-05-01 14:40:00,30.72,30.73,30.72,30.73,10800.0,20.0537,20.0603,20.0537,20.0603,10800.0
2006-05-01 14:45:00,30.74,30.76,30.73,30.75,15800.0,20.0668,20.0799,20.0603,20.0733,15800.0
2006-05-01 14:50:00,30.76,30.76,30.74,30.74,9000.0,20.0799,20.0799,20.0668,20.0668,9000.0
2006-05-01 14:55:00,30.74,30.75,30.74,30.74,18800.0,20.0668,20.0733,20.0668,20.0668,18800.0
2006-05-01 15:00:00,30.75,30.75,30.72,30.72,18800.0,20.0733,20.0733,20.0537,20.0537,18800.0
2006-05-01 15:05:00,30.73,30.74,30.72,30.74,13800.0,20.0603,20.0668,20.0537,20.0668,13800.0
2006-05-01 15:10:00,30.75,30.76,30.74,30.76,10400.0,20.0733,20.0799,20.0668,20.0799,10400.0
2006-05-01 15:15:00,30.76,30.78,30.71,30.71,94400.0,20.0799,20.0929,20.0472,20.0472,94400.0
2006-05-01 15:20:00,30.7,30.72,30.7,30.7,24900.0,20.0407,20.0537,20.0407,20.0407,24900.0
2006-05-01 15:25:00,30.7,30.72,30.7,30.7,43500.0,20.0407,20.0537,20.0407,20.0407,43500.0
2006-05-01 15:30:00,30.7,30.73,30.7,30.71,55700.0,20.0407,20.0603,20.0407,20.0472,55700.0
2006-05-01 15:35:00,30.7,30.71,30.58,30.67,174800.0,20.0407,20.0472,19.9624,20.0211,174800.0
2006-05-01 15:40:00,30.67,30.67,30.57,30.61,35100.0,20.0211,20.0211,19.9558,19.9819,35100.0
2006-05-01 15:45:00,30.61,30.69,30.6,30.68,106200.0,19.9819,20.0342,19.9754,20.0276,106200.0
2006-05-01 15:50:00,30.68,30.69,30.65,30.67,52700.0,20.0276,20.0342,20.0081,20.0211,52700.0
2006-05-01 15:55:00,30.68,30.69,30.66,30.66,55100.0,20.0276,20.0342,20.0146,20.0146,55100.0
2006-05-02 09:30:00,30.62,30.67,30.55,30.58,35300.0,19.9885,20.0211,19.9428,19.9624,35300.0
2006-05-02 09:35:00,30.6,30.61,30.51,30.53,22600.0,19.9754,19.9819,19.9167,19.9297,22600.0
2006-05-02 09:40:00,30.53,30.61,30.5,30.61,26300.0,19.9297,19.9819,19.9101,19.9819,26300.0
2006-05-02 09:45:00,30.61,30.61,30.5,30.51,17300.0,19.9819,19.9819,19.9101,19.9167,17300.0
2006-05-02 09:50:00,30.51,30.57,30.51,30.57,7700.0,19.9167,19.9558,19.9167,19.9558,7700.0
2006-05-02 09:55:00,30.55,30.68,30.53,30.67,14400.0,19.9428,20.0276,19.9297,20.0211,14400.0
2006-05-02 10:00:00,30.66,30.74,30.55,30.68,55400.0,20.0146,20.0668,19.9428,20.0276,55400.0
2006-05-02 10:05:00,30.69,30.77,30.65,30.76,62000.0,20.0342,20.0864,20.0081,20.0799,62000.0
2006-05-02 10:10:00,30.75,30.79,30.7,30.7,171000.0,20.0733,20.0994,20.0407,20.0407,171000.0
2006-05-02 10:15:00,30.69,30.7,30.6,30.63,36400.0,20.0342,20.0407,19.9754,19.995,36400.0
2006-05-02 10:20:00,30.64,30.71,30.64,30.69,5700.0,20.0015,20.0472,20.0015,20.0342,5700.0
2006-05-02 10:25:00,30.69,30.77,30.66,30.67,7300.0,20.0342,20.0864,20.0146,20.0211,7300.0
2006-05-02 10:30:00,30.67,30.72,30.66,30.72,8300.0,20.0211,20.0537,20.0146,20.0537,8300.0
2006-05-02 10:35:00,30.73,30.73,30.65,30.7,22700.0,20.0603,20.0603,20.0081,20.0407,22700.0
2006-05-02 10:40:00,30.69,30.7,30.63,30.65,16000.0,20.0342,20.0407,19.995,20.0081,16000.0
2006-05-02 10:45:00,30.65,30.7,30.65,30.68,14400.0,20.0081,20.0407,20.0081,20.0276,14400.0
2006-05-02 10:50:00,30.71,30.72,30.68,30.72,13800.0,20.0472,20.0537,20.0276,20.0537,13800.0
2006-05-02 10:55:00,30.71,30.76,30.7,30.75,15200.0,20.0472,20.0799,20.0407,20.0733,15200.0
2006-05-02 11:00:00,30.74,30.79,30.7,30.78,24800.0,20.0668,20.0994,20.0407,20.0929,24800.0
2006-05-02 11:05:00,30.78,30.81,30.77,30.81,14900.0,20.0929,20.1125,20.0864,20.1125,14900.0
2006-05-02 11:10:00,30.82,30.86,30.8,30.83,21700.0,20.119,20.1451,20.106,20.1256,21700.0
2006-05-02 11:15:00,30.83,30.85,30.72,30.73,33500.0,20.1256,20.1386,20.0537,20.0603,33500.0
2006-05-02 11:20:00,30.72,30.73,30.71,30.73,18500.0,20.0537,20.0603,20.0472,20.0603,18500.0
2006-05-02 11:25:00,30.71,30.71,30.66,30.66,28800.0,20.0472,20.0472,20.0146,20.0146,28800.0
2006-05-02 11:30:00,30.66,30.72,30.66,30.72,16300.0,20.0146,20.0537,20.0146,20.0537,16300.0
2006-05-02 11:35:00,30.72,30.74,30.68,30.68,21800.0,20.0537,20.0668,20.0276,20.0276,21800.0
2006-05-02 11:40:00,30.69,30.73,30.67,30.68,19700.0,20.0342,20.0603,20.0211,20.0276,19700.0
2006-05-02 11:45:00,30.69,30.73,30.68,30.73,18800.0,20.0342,20.0603,20.0276,20.0603,18800.0
2006-05-02 11:50:00,30.73,30.74,30.7,30.74,50800.0,20.0603,20.0668,20.0407,20.0668,50800.0
2006-05-02 11:55:00,30.74,30.74,30.7,30.7,22600.0,20.0668,20.0668,20.0407,20.0407,22600.0
2006-05-02 12:00:00,30.7,30.71,30.68,30.71,22200.0,20.0407,20.0472,20.0276,20.0472,22200.0
2006-05-02 12:05:00,30.7,30.71,30.66,30.7,12700.0,20.0407,20.0472,20.0146,20.0407,12700.0
2006-05-02 12:10:00,30.7,30.7,30.67,30.67,11300.0,20.0407,20.0407,20.0211,20.0211,11300.0
2006-05-02 12:15:00,30.66,30.67,30.65,30.66,11700.0,20.0146,20.0211,20.0081,20.0146,11700.0
2006-05-02 12:20:00,30.65,30.66,30.63,30.63,25400.0,20.0081,20.0146,19.995,19.995,25400.0
2006-05-02 12:25:00,30.63,30.63,30.59,30.59,26800.0,19.995,19.995,19.9689,19.9689,26800.0
2006-05-02 12:30:00,30.58,30.6,30.58,30.6,13500.0,19.9624,19.9754,19.9624,19.9754,13500.0
2006-05-02 12:35:00,30.61,30.7,30.61,30.7,31000.0,19.9819,20.0407,19.9819,20.0407,31000.0
2006-05-02 12:40:00,30.68,30.69,30.67,30.69,7700.0,20.0276,20.0342,20.0211,20.0342,7700.0
2006-05-02 12:45:00,30.68,30.69,30.65,30.66,6900.0,20.0276,20.0342,20.0081,20.0146,6900.0
2006-05-02 12:50:00,30.66,30.66,30.65,30.65,5400.0,20.0146,20.0146,20.0081,20.0081,5400.0
2006-05-02 12:55:00,30.66,30.66,30.62,30.62,10000.0,20.0146,20.0146,19.9885,19.9885,10000.0
2006-05-02 13:00:00,30.62,30.63,30.57,30.62,16600.0,19.9885,19.995,19.9558,19.9885,16600.0
2006-05-02 13:05:00,30.63,30.64,30.61,30.62,12100.0,19.995,20.0015,19.9819,19.9885,12100.0
2006-05-02 13:10:00,30.61,30.65,30.61,30.64,16800.0,19.9819,20.0081,19.9819,20.0015,16800.0
2006-05-02 13:15:00,30.63,30.67,30.63,30.67,8600.0,19.995,20.0211,19.995,20.0211,8600.0
2006-05-02 13:20:00,30.66,30.66,30.64,30.64,7700.0,20.0146,20.0146,20.0015,20.0015,7700.0
2006-05-02 13:25:00,30.63,30.65,30.63,30.64,6800.0,19.995,20.0081,19.995,20.0015,6800.0
2006-05-02 13:30:00,30.65,30.68,30.63,30.65,19800.0,20.0081,20.0276,19.995,20.0081,19800.0
2006-05-02 13:35:00,30.65,30.68,30.63,30.66,5500.0,20.0081,20.0276,19.995,20.0146,5500.0
2006-05-02 13:40:00,30.66,30.68,30.63,30.63,15400.0,20.0146,20.0276,19.995,19.995,15400.0
2006-05-02 13:45:00,30.63,30.66,30.62,30.66,18200.0,19.995,20.0146,19.9885,20.0146,18200.0
2006-05-02 13:50:00,30.66,30.67,30.66,30.66,12300.0,20.0146,20.0211,20.0146,20.0146,12300.0
2006-05-02 13:55:00,30.66,30.67,30.65,30.65,55900.0,20.0146,20.0211,20.0081,20.0081,55900.0
2006-05-02 14:00:00,30.66,30.67,30.62,30.62,38500.0,20.0146,20.0211,19.9885,19.9885,38500.0
2006-05-02 14:05:00,30.63,30.65,30.61,30.62,41300.0,19.995,20.0081,19.9819,19.9885,41300.0
2006-05-02 14:10:00,30.62,30.63,30.6,30.6,59300.0,19.9885,19.995,19.9754,19.9754,59300.0
2006-05-02 14:15:00,30.55,30.59,30.42,30.5,141100.0,19.9428,19.9689,19.8579,19.9101,141100.0
2006-05-02 14:20:00,30.48,30.5,30.38,30.45,117600.0,19.8971,19.9101,19.8318,19.8775,117600.0
2006-05-02 14:25:00,30.43,30.51,30.42,30.45,67700.0,19.8644,19.9167,19.8579,19.8775,67700.0
2006-05-02 14:30:00,30.44,30.45,30.37,30.37,54200.0,19.871,19.8775,19.8253,19.8253,54200.0
2006-05-02 14:35:00,30.38,30.38,30.23,30.34,152400.0,19.8318,19.8318,19.7339,19.8057,152400.0
2006-05-02 14:40:00,30.34,30.35,30.2,30.26,46500.0,19.8057,19.8122,19.7143,19.7535,46500.0
2006-05-02 14:45:00,30.25,30.26,30.22,30.26,93100.0,19.7469,19.7535,19.7274,19.7535,93100.0
2006-05-02 14:50:00,30.26,30.3,30.24,30.29,124200.0,19.7535,19.7796,19.7404,19.773,124200.0
2006-05-02 14:55:00,30.29,30.29,30.23,30.25,132300.0,19.773,19.773,19.7339,19.7469,132300.0
2006-05-02 15:00:00,30.26,30.26,30.17,30.24,90300.0,19.7535,19.7535,19.6947,19.7404,90300.0
2006-05-02 15:05:00,30.25,30.26,30.24,30.26,40000.0,19.7469,19.7535,19.7404,19.7535,40000.0
2006-05-02 15:10:00,30.26,30.34,30.26,30.34,91500.0,19.7535,19.8057,19.7535,19.8057,91500.0
2006-05-02 15:15:00,30.35,30.52,30.35,30.52,80400.0,19.8122,19.9232,19.8122,19.9232,80400.0
2006-05-02 15:20:00,30.52,30.58,30.46,30.47,88700.0,19.9232,19.9624,19.884,19.8906,88700.0
2006-05-02 15:25:00,30.48,30.5,30.48,30.49,26800.0,19.8971,19.9101,19.8971,19.9036,26800.0
2006-05-02 15:30:00,30.49,30.49,30.45,30.47,35600.0,19.9036,19.9036,19.8775,19.8906,35600.0
2006-05-02 15:35:00,30.47,30.48,30.4,30.43,129700.0,19.8906,19.8971,19.8449,19.8644,129700.0
2006-05-02 15:40:00,30.42,30.42,30.36,30.38,102500.0,19.8579,19.8579,19.8187,19.8318,102500.0
2006-05-02 15:45:00,30.38,30.43,30.33,30.36,142200.0,19.8318,19.8644,19.7992,19.8187,142200.0
2006-05-02 15:50:00,30.36,30.38,30.25,30.25,71500.0,19.8187,19.8318,19.7469,19.7469,71500.0
2006-05-02 15:55:00,30.31,30.31,30.1,30.23,145200.0,19.7861,19.7861,19.649,19.7339,145200.0
2006-05-03 09:30:00,29.05,29.6,29.05,29.45,115300.0,18.9636,19.3226,18.9636,19.2247,115300.0
2006-05-03 09:35:00,29.5,29.8,29.46,29.75,103500.0,19.2573,19.4532,19.2312,19.4205,103500.0
2006-05-03 09:40:00,29.79,30.02,29.7,29.91,150600.0,19.4467,19.5968,19.3879,19.525,150600.0
2006-05-03 09:45:00,29.96,29.98,29.87,29.95,167500.0,19.5576,19.5707,19.4989,19.5511,167500.0
2006-05-03 09:50:00,29.95,30.1,29.94,29.99,272500.0,19.5511,19.649,19.5446,19.5772,272500.0
2006-05-03 09:55:00,29.97,30.05,29.96,30.03,69400.0,19.5642,19.6164,19.5576,19.6033,69400.0
2006-05-03 10:00:00,30.05,30.06,29.97,30.0,181200.0,19.6164,19.6229,19.5642,19.5837,181200.0
2006-05-03 10:05:00,30.01,30.06,29.98,30.04,96000.0,19.5903,19.6229,19.5707,19.6099,96000.0
2006-05-03 10:10:00,30.04,30.04,29.93,29.97,114000.0,19.6099,19.6099,19.538,19.5642,114000.0
2006-05-03 10:15:00,29.97,29.97,29.9,29.9,74200.0,19.5642,19.5642,19.5185,19.5185,74200.0
2006-05-03 10:20:00,29.92,29.93,29.9,29.93,58200.0,19.5315,19.538,19.5185,19.538,58200.0
2006-05-03 10:25:00,29.93,29.94,29.92,29.92,61000.0,19.538,19.5446,19.5315,19.5315,61000.0
2006-05-03 10:30:00,29.92,29.97,29.92,29.96,48700.0,19.5315,19.5642,19.5315,19.5576,48700.0
2006-05-03 10:35:00,29.96,30.15,29.95,30.13,70000.0,19.5576,19.6817,19.5511,19.6686,70000.0
2006-05-03 10:40:00,30.12,30.13,30.0,30.02,106700.0,19.6621,19.6686,19.5837,19.5968,106700.0
2006-05-03 10:45:00,30.01,30.12,30.0,30.12,58600.0,19.5903,19.6621,19.5837,19.6621,58600.0
2006-05-03 10:50:00,30.12,30.15,30.07,30.09,43800.0,19.6621,19.6817,19.6294,19.6425,43800.0
2006-05-03 10:55:00,30.08,30.18,30.08,30.17,25500.0,19.636,19.7012,19.636,19.6947,25500.0
2006-05-03 11:00:00,30.17,30.35,30.12,30.29,68800.0,19.6947,19.8122,19.6621,19.773,68800.0
2006-05-03 11:05:00,30.34,30.34,30.2,30.22,57400.0,19.8057,19.8057,19.7143,19.7274,57400.0
2006-05-03 11:10:00,30.22,30.27,30.21,30.27,34900.0,19.7274,19.76,19.7208,19.76,34900.0
2006-05-03 11:15:00,30.27,30.34,30.26,30.26,60800.0,19.76,19.8057,19.7535,19.7535,60800.0
2006-05-03 11:20:00,30.26,30.27,30.23,30.27,78000.0,19.7535,19.76,19.7339,19.76,78000.0
2006-05-03 11:25:00,30.27,30.32,30.27,30.3,107800.0,19.76,19.7926,19.76,19.7796,107800.0
2006-05-03 11:30:00,30.28,30.3,30.27,30.28,22400.0,19.7665,19.7796,19.76,19.7665,22400.0
2006-05-03 11:35:00,30.28,30.32,30.28,30.32,25300.0,19.7665,19.7926,19.7665,19.7926,25300.0
2006-05-03 11:40:00,30.31,30.33,30.3,30.32,25800.0,19.7861,19.7992,19.7796,19.7926,25800.0
2006-05-03 11:45:00,30.32,30.65,30.32,30.64,59100.0,19.7926,20.0081,19.7926,20.0015,59100.0
2006-05-03 11:50:00,30.65,30.7,30.56,30.56,32100.0,20.0081,20.0407,19.9493,19.9493,32100.0
2006-05-03 11:55:00,30.56,30.62,30.54,30.62,30600.0,19.9493,19.9885,19.9362,19.9885,30600.0
2006-05-03 12:00:00,30.66,30.67,30.63,30.66,63500.0,20.0146,20.0211,19.995,20.0146,63500.0
2006-05-03 12:05:00,30.66,30.72,30.56,30.56,79800.0,20.0146,20.0537,19.9493,19.9493,79800.0
2006-05-03 12:10:00,30.58,30.62,30.53,30.53,48800.0,19.9624,19.9885,19.9297,19.9297,48800.0
2006-05-03 12:15:00,30.54,30.54,30.48,30.49,189800.0,19.9362,19.9362,19.8971,19.9036,189800.0
2006-05-03 12:20:00,30.5,30.54,30.46,30.47,79600.0,19.9101,19.9362,19.884,19.8906,79600.0
2006-05-03 12:25:00,30.48,30.5,30.46,30.47,92400.0,19.8971,19.9101,19.884,19.8906,92400.0
2006-05-03 12:30:00,30.45,30.5,30.41,30.41,88200.0,19.8775,19.9101,19.8514,19.8514,88200.0
2006-05-03 12:35:00,30.41,30.49,30.41,30.44,41600.0,19.8514,19.9036,19.8514,19.871,41600.0
2006-05-03 12:40:00,30.44,30.46,30.42,30.44,34700.0,19.871,19.884,19.8579,19.871,34700.0
2006-05-03 12:45:00,30.44,30.46,30.44,30.46,151900.0,19.871,19.884,19.871,19.884,151900.0
2006-05-03 12:50:00,30.46,30.47,30.42,30.45,36800.0,19.884,19.8906,19.8579,19.8775,36800.0
2006-05-03 12:55:00,30.44,30.46,30.42,30.43,19700.0,19.871,19.884,19.8579,19.8644,19700.0
2006-05-03 13:00:00,30.43,30.44,30.4,30.4,37100.0,19.8644,19.871,19.8449,19.8449,37100.0
2006-05-03 13:05:00,30.4,30.42,30.35,30.42,51500.0,19.8449,19.8579,19.8122,19.8579,51500.0
2006-05-03 13:10:00,30.41,30.45,30.41,30.43,52100.0,19.8514,19.8775,19.8514,19.8644,52100.0
2006-05-03 13:15:00,30.42,30.45,30.38,30.43,117700.0,19.8579,19.8775,19.8318,19.8644,117700.0
2006-05-03 13:20:00,30.42,30.44,30.41,30.43,20800.0,19.8579,19.871,19.8514,19.8644,20800.0
2006-05-03 13:25:00,30.41,30.43,30.41,30.41,20300.0,19.8514,19.8644,19.8514,19.8514,20300.0
2006-05-03 13:30:00,30.4,30.42,30.37,30.39,18500.0,19.8449,19.8579,19.8253,19.8383,18500.0
2006-05-03 13:35:00,30.37,30.38,30.36,30.37,31300.0,19.8253,19.8318,19.8187,19.8253,31300.0
2006-05-03 13:40:00,30.36,30.39,30.33,30.33,20100.0,19.8187,19.8383,19.7992,19.7992,20100.0
2006-05-03 13:45:00,30.33,30.33,30.22,30.22,42100.0,19.7992,19.7992,19.7274,19.7274,42100.0
2006-05-03 13:50:00,30.22,30.34,30.22,30.32,35200.0,19.7274,19.8057,19.7274,19.7926,35200.0
2006-05-03 13:55:00,30.31,30.32,30.25,30.26,30900.0,19.7861,19.7926,19.7469,19.7535,30900.0
2006-05-03 14:00:00,30.26,30.26,30.25,30.26,89700.0,19.7535,19.7535,19.7469,19.7535,89700.0
2006-05-03 14:05:00,30.26,30.26,30.2,30.2,71700.0,19.7535,19.7535,19.7143,19.7143,71700.0
2006-05-03 14:10:00,30.21,30.22,30.2,30.21,39900.0,19.7208,19.7274,19.7143,19.7208,39900.0
2006-05-03 14:15:00,30.2,30.2,30.12,30.14,47700.0,19.7143,19.7143,19.6621,19.6751,47700.0
2006-05-03 14:20:00,30.14,30.15,30.07,30.09,77000.0,19.6751,19.6817,19.6294,19.6425,77000.0
2006-05-03 14:25:00,30.1,30.12,30.05,30.07,93400.0,19.649,19.6621,19.6164,19.6294,93400.0
2006-05-03 14:30:00,30.07,30.08,30.04,30.08,242800.0,19.6294,19.636,19.6099,19.636,242800.0
2006-05-03 14:35:00,30.08,30.1,30.08,30.08,23800.0,19.636,19.649,19.636,19.636,23800.0
2006-05-03 14:40:00,30.08,30.16,30.08,30.09,36500.0,19.636,19.6882,19.636,19.6425,36500.0
2006-05-03 14:45:00,30.09,30.11,30.09,30.09,36900.0,19.6425,19.6555,19.6425,19.6425,36900.0
2006-05-03 14:50:00,30.09,30.11,30.02,30.04,101100.0,19.6425,19.6555,19.5968,19.6099,101100.0
2006-05-03 14:55:00,30.04,30.1,30.0,30.1,115700.0,19.6099,19.649,19.5837,19.649,115700.0
2006-05-03 15:00:00,30.1,30.1,30.0,30.07,30100.0,19.649,19.649,19.5837,19.6294,30100.0
2006-05-03 15:05:00,30.07,30.09,30.05,30.05,28600.0,19.6294,19.6425,19.6164,19.6164,28600.0
2006-05-03 15:10:00,30.05,30.06,30.01,30.01,36500.0,19.6164,19.6229,19.5903,19.5903,36500.0
2006-05-03 15:15:00,30.02,30.07,30.01,30.07,42100.0,19.5968,19.6294,19.5903,19.6294,42100.0
2006-05-03 15:20:00,30.07,30.08,30.05,30.08,68600.0,19.6294,19.636,19.6164,19.636,68600.0
2006-05-03 15:25:00,30.08,30.09,30.01,30.03,60100.0,19.636,19.6425,19.5903,19.6033,60100.0
2006-05-03 15:30:00,30.03,30.06,30.02,30.06,105700.0,19.6033,19.6229,19.5968,19.6229,105700.0
2006-05-03 15:35:00,30.05,30.07,30.01,30.03,62900.0,19.6164,19.6294,19.5903,19.6033,62900.0
2006-05-03 15:40:00,30.03,30.11,30.03,30.11,56900.0,19.6033,19.6555,19.6033,19.6555,56900.0
2006-05-03 15:45:00,30.11,30.12,30.09,30.12,98500.0,19.6555,19.6621,19.6425,19.6621,98500.0
2006-05-03 15:50:00,30.13,30.17,30.11,30.12,60200.0,19.6686,19.6947,19.6555,19.6621,60200.0
2006-05-03 15:55:00,30.12,30.17,30.12,30.15,78900.0,19.6621,19.6947,19.6621,19.6817,78900.0
2006-05-04 09:30:00,30.23,30.31,30.22,30.29,39000.0,19.7339,19.7861,19.7274,19.773,39000.0
2006-05-04 09:35:00,30.35,30.44,30.25,30.26,40900.0,19.8122,19.871,19.7469,19.7535,40900.0
2006-05-04 09:40:00,30.26,30.41,30.25,30.4,23400.0,19.7535,19.8514,19.7469,19.8449,23400.0
2006-05-04 09:45:00,30.4,30.47,30.4,30.44,97400.0,19.8449,19.8906,19.8449,19.871,97400.0
2006-05-04 09:50:00,30.44,30.45,30.33,30.34,65000.0,19.871,19.8775,19.7992,19.8057,65000.0
2006-05-04 09:55:00,30.34,30.4,30.32,30.4,63300.0,19.8057,19.8449,19.7926,19.8449,63300.0
2006-05-04 10:00:00,30.4,30.4,30.35,30.4,68100.0,19.8449,19.8449,19.8122,19.8449,68100.0
2006-05-04 10:05:00,30.4,30.4,30.32,30.36,27400.0,19.8449,19.8449,19.7926,19.8187,27400.0
2006-05-04 10:10:00,30.36,30.4,30.36,30.38,24600.0,19.8187,19.8449,19.8187,19.8318,24600.0
2006-05-04 10:15:00,30.39,30.4,30.37,30.38,52100.0,19.8383,19.8449,19.8253,19.8318,52100.0
2006-05-04 10:20:00,30.4,30.4,30.38,30.39,66000.0,19.8449,19.8449,19.8318,19.8383,66000.0
2006-05-04 10:25:00,30.4,30.41,30.38,30.38,65200.0,19.8449,19.8514,19.8318,19.8318,65200.0
2006-05-04 10:30:00,30.39,30.39,30.29,30.29,26000.0,19.8383,19.8383,19.773,19.773,26000.0
2006-05-04 10:35:00,30.29,30.29,30.2,30.22,37700.0,19.773,19.773,19.7143,19.7274,37700.0
2006-05-04 10:40:00,30.21,30.23,30.2,30.23,35700.0,19.7208,19.7339,19.7143,19.7339,35700.0
2006-05-04 10:45:00,30.23,30.28,30.23,30.25,15500.0,19.7339,19.7665,19.7339,19.7469,15500.0
2006-05-04 10:50:00,30.25,30.32,30.25,30.32,23200.0,19.7469,19.7926,19.7469,19.7926,23200.0
2006-05-04 10:55:00,30.33,30.4,30.33,30.35,27600.0,19.7992,19.8449,19.7992,19.8122,27600.0
2006-05-04 11:00:00,30.35,30.35,30.25,30.33,14600.0,19.8122,19.8122,19.7469,19.7992,14600.0
2006-05-04 11:05:00,30.33,30.37,30.32,30.34,12800.0,19.7992,19.8253,19.7926,19.8057,12800.0
2006-05-04 11:10:00,30.36,30.4,30.36,30.39,21600.0,19.8187,19.8449,19.8187,19.8383,21600.0
2006-05-04 11:15:00,30.39,30.44,30.38,30.44,76600.0,19.8383,19.871,19.8318,19.871,76600.0
2006-05-04 11:20:00,30.44,30.49,30.44,30.48,76900.0,19.871,19.9036,19.871,19.8971,76900.0
2006-05-04 11:25:00,30.48,30.49,30.45,30.45,33700.0,19.8971,19.9036,19.8775,19.8775,33700.0
2006-05-04 11:30:00,30.45,30.47,30.37,30.39,34900.0,19.8775,19.8906,19.8253,19.8383,34900.0
2006-05-04 11:35:00,30.4,30.43,30.39,30.43,20700.0,19.8449,19.8644,19.8383,19.8644,20700.0
2006-05-04 11:40:00,30.42,30.49,30.42,30.45,45700.0,19.8579,19.9036,19.8579,19.8775,45700.0
2006-05-04 11:45:00,30.44,30.45,30.4,30.4,43400.0,19.871,19.8775,19.8449,19.8449,43400.0
2006-05-04 11:50:00,30.39,30.42,30.35,30.35,21300.0,19.8383,19.8579,19.8122,19.8122,21300.0
2006-05-04 11:55:00,30.35,30.4,30.34,30.38,18900.0,19.8122,19.8449,19.8057,19.8318,18900.0
2006-05-04 12:00:00,30.38,30.42,30.38,30.4,39400.0,19.8318,19.8579,19.8318,19.8449,39400.0
2006-05-04 12:05:00,30.4,30.43,30.39,30.41,35900.0,19.8449,19.8644,19.8383,19.8514,35900.0
2006-05-04 12:10:00,30.41,30.41,30.39,30.41,31600.0,19.8514,19.8514,19.8383,19.8514,31600.0
2006-05-04 12:15:00,30.4,30.4,30.31,30.32,32900.0,19.8449,19.8449,19.7861,19.7926,32900.0
2006-05-04 12:20:00,30.32,30.32,30.3,30.3,17500.0,19.7926,19.7926,19.7796,19.7796,17500.0
2006-05-04 12:25:00,30.3,30.4,30.3,30.38,27500.0,19.7796,19.8449,19.7796,19.8318,27500.0
2006-05-04 12:30:00,30.38,30.39,30.37,30.38,76200.0,19.8318,19.8383,19.8253,19.8318,76200.0
2006-05-04 12:35:00,30.37,30.38,30.35,30.37,14700.0,19.8253,19.8318,19.8122,19.8253,14700.0
2006-05-04 12:40:00,30.38,30.4,30.38,30.38,12900.0,19.8318,19.8449,19.8318,19.8318,12900.0
2006-05-04 12:45:00,30.38,30.39,30.37,30.38,4100.0,19.8318,19.8383,19.8253,19.8318,4100.0
2006-05-04 12:50:00,30.37,30.37,30.35,30.36,9400.0,19.8253,19.8253,19.8122,19.8187,9400.0
2006-05-04 12:55:00,30.37,30.37,30.35,30.36,12600.0,19.8253,19.8253,19.8122,19.8187,12600.0
2006-05-04 13:00:00,30.37,30.38,30.36,30.36,6000.0,19.8253,19.8318,19.8187,19.8187,6000.0
2006-05-04 13:05:00,30.36,30.37,30.35,30.35,28200.0,19.8187,19.8253,19.8122,19.8122,28200.0
2006-05-04 13:10:00,30.35,30.38,30.34,30.38,13600.0,19.8122,19.8318,19.8057,19.8318,13600.0
2006-05-04 13:15:00,30.36,30.39,30.36,30.37,17600.0,19.8187,19.8383,19.8187,19.8253,17600.0
2006-05-04 13:20:00,30.37,30.37,30.34,30.37,15100.0,19.8253,19.8253,19.8057,19.8253,15100.0
2006-05-04 13:25:00,30.37,30.4,30.37,30.39,12300.0,19.8253,19.8449,19.8253,19.8383,12300.0
2006-05-04 13:30:00,30.37,30.37,30.35,30.36,13700.0,19.8253,19.8253,19.8122,19.8187,13700.0
2006-05-04 13:35:00,30.35,30.36,30.34,30.35,15300.0,19.8122,19.8187,19.8057,19.8122,15300.0
2006-05-04 13:40:00,30.36,30.38,30.36,30.38,9100.0,19.8187,19.8318,19.8187,19.8318,9100.0
2006-05-04 13:45:00,30.38,30.4,30.37,30.39,20500.0,19.8318,19.8449,19.8253,19.8383,20500.0
2006-05-04 13:50:00,30.39,30.4,30.38,30.4,12800.0,19.8383,19.8449,19.8318,19.8449,12800.0
2006-05-04 13:55:00,30.4,30.41,30.38,30.38,22000.0,19.8449,19.8514,19.8318,19.8318,22000.0
2006-05-04 14:00:00,30.38,30.39,30.36,30.37,17600.0,19.8318,19.8383,19.8187,19.8253,17600.0
2006-05-04 14:05:00,30.37,30.37,30.35,30.35,10200.0,19.8253,19.8253,19.8122,19.8122,10200.0
2006-05-04 14:10:00,30.35,30.35,30.33,30.33,18000.0,19.8122,19.8122,19.7992,19.7992,18000.0
2006-05-04 14:15:00,30.33,30.34,30.32,30.34,24200.0,19.7992,19.8057,19.7926,19.8057,24200.0
2006-05-04 14:20:00,30.35,30.36,30.34,30.34,9600.0,19.8122,19.8187,19.8057,19.8057,9600.0
2006-05-04 14:25:00,30.34,30.34,30.31,30.31,10300.0,19.8057,19.8057,19.7861,19.7861,10300.0
2006-05-04 14:30:00,30.31,30.31,30.26,30.26,21300.0,19.7861,19.7861,19.7535,19.7535,21300.0
2006-05-04 14:35:00,30.26,30.31,30.25,30.29,25800.0,19.7535,19.7861,19.7469,19.773,25800.0
2006-05-04 14:40:00,30.31,30.31,30.28,30.29,13000.0,19.7861,19.7861,19.7665,19.773,13000.0
2006-05-04 14:45:00,30.3,30.31,30.28,30.3,25200.0,19.7796,19.7861,19.7665,19.7796,25200.0
2006-05-04 14:50:00,30.3,30.31,30.26,30.26,20800.0,19.7796,19.7861,19.7535,19.7535,20800.0
2006-05-04 14:55:00,30.26,30.35,30.24,30.35,20100.0,19.7535,19.8122,19.7404,19.8122,20100.0
2006-05-04 15:00:00,30.37,30.42,30.36,30.4,48700.0,19.8253,19.8579,19.8187,19.8449,48700.0
2006-05-04 15:05:00,30.4,30.44,30.39,30.42,24200.0,19.8449,19.871,19.8383,19.8579,24200.0
2006-05-04 15:10:00,30.42,30.42,30.39,30.4,33800.0,19.8579,19.8579,19.8383,19.8449,33800.0
2006-05-04 15:15:00,30.4,30.41,30.38,30.38,43300.0,19.8449,19.8514,19.8318,19.8318,43300.0
2006-05-04 15:20:00,30.38,30.39,30.35,30.38,25800.0,19.8318,19.8383,19.8122,19.8318,25800.0
2006-05-04 15:25:00,30.38,30.39,30.35,30.35,32900.0,19.8318,19.8383,19.8122,19.8122,32900.0
2006-05-04 15:30:00,30.36,30.36,30.35,30.36,16300.0,19.8187,19.8187,19.8122,19.8187,16300.0
2006-05-04 15:35:00,30.35,30.36,30.34,30.34,33900.0,19.8122,19.8187,19.8057,19.8057,33900.0
2006-05-04 15:40:00,30.33,30.33,30.26,30.26,32100.0,19.7992,19.7992,19.7535,19.7535,32100.0
2006-05-04 15:45:00,30.27,30.27,30.23,30.23,37700.0,19.76,19.76,19.7339,19.7339,37700.0
2006-05-04 15:50:00,30.23,30.24,30.15,30.16,58600.0,19.7339,19.7404,19.6817,19.6882,58600.0
2006-05-04 15:55:00,30.15,30.26,30.15,30.24,59100.0,19.6817,19.7535,19.6817,19.7404,59100.0
2006-05-05 09:30:00,30.25,30.27,30.17,30.26,58100.0,19.7469,19.76,19.6947,19.7535,58100.0
2006-05-05 09:35:00,30.29,30.4,30.28,30.31,19300.0,19.773,19.8449,19.7665,19.7861,19300.0
2006-05-05 09:40:00,30.28,30.28,30.25,30.26,17400.0,19.7665,19.7665,19.7469,19.7535,17400.0
2006-05-05 09:45:00,30.25,30.25,30.05,30.06,31600.0,19.7469,19.7469,19.6164,19.6229,31600.0
2006-05-05 09:50:00,30.06,30.06,29.95,30.02,69100.0,19.6229,19.6229,19.5511,19.5968,69100.0
2006-05-05 09:55:00,30.01,30.17,30.01,30.11,35100.0,19.5903,19.6947,19.5903,19.6555,35100.0
2006-05-05 10:00:00,30.12,30.15,30.08,30.08,56400.0,19.6621,19.6817,19.636,19.636,56400.0
2006-05-05 10:05:00,30.07,30.07,29.98,29.99,141600.0,19.6294,19.6294,19.5707,19.5772,141600.0
2006-05-05 10:10:00,29.98,30.01,29.98,30.01,83200.0,19.5707,19.5903,19.5707,19.5903,83200.0
2006-05-05 10:15:00,30.01,30.01,29.96,29.99,80600.0,19.5903,19.5903,19.5576,19.5772,80600.0
2006-05-05 10:20:00,29.99,30.0,29.95,29.99,27800.0,19.5772,19.5837,19.5511,19.5772,27800.0
2006-05-05 10:25:00,29.98,30.0,29.97,29.99,156100.0,19.5707,19.5837,19.5642,19.5772,156100.0
2006-05-05 10:30:00,29.99,29.99,29.95,29.96,40000.0,19.5772,19.5772,19.5511,19.5576,40000.0
2006-05-05 10:35:00,29.97,29.98,29.95,29.95,131500.0,19.5642,19.5707,19.5511,19.5511,131500.0
2006-05-05 10:40:00,29.96,29.98,29.96,29.96,47700.0,19.5576,19.5707,19.5576,19.5576,47700.0
2006-05-05 10:45:00,29.95,29.95,29.94,29.95,30300.0,19.5511,19.5511,19.5446,19.5511,30300.0
2006-05-05 10:50:00,29.94,29.97,29.94,29.94,16600.0,19.5446,19.5642,19.5446,19.5446,16600.0
2006-05-05 10:55:00,29.94,29.97,29.94,29.96,68900.0,19.5446,19.5642,19.5446,19.5576,68900.0
2006-05-05 11:00:00,29.97,29.97,29.96,29.97,62600.0,19.5642,19.5642,19.5576,19.5642,62600.0
2006-05-05 11:05:00,29.96,29.98,29.96,29.97,49300.0,19.5576,19.5707,19.5576,19.5642,49300.0
2006-05-05 11:10:00,29.97,29.99,29.96,29.98,33700.0,19.5642,19.5772,19.5576,19.5707,33700.0
2006-05-05 11:15:00,29.98,30.0,29.97,29.97,92700.0,19.5707,19.5837,19.5642,19.5642,92700.0
2006-05-05 11:20:00,29.98,29.99,29.96,29.97,28400.0,19.5707,19.5772,19.5576,19.5642,28400.0
2006-05-05 11:25:00,29.97,30.0,29.96,29.99,192500.0,19.5642,19.5837,19.5576,19.5772,192500.0
2006-05-05 11:30:00,29.99,30.03,29.99,30.02,31700.0,19.5772,19.6033,19.5772,19.5968,31700.0
2006-05-05 11:35:00,30.02,30.03,30.0,30.03,30300.0,19.5968,19.6033,19.5837,19.6033,30300.0
2006-05-05 11:40:00,30.03,30.1,30.02,30.1,33000.0,19.6033,19.649,19.5968,19.649,33000.0
2006-05-05 11:45:00,30.09,30.09,30.05,30.07,69600.0,19.6425,19.6425,19.6164,19.6294,69600.0
2006-05-05 11:50:00,30.07,30.1,30.06,30.09,39700.0,19.6294,19.649,19.6229,19.6425,39700.0
2006-05-05 11:55:00,30.09,30.1,30.05,30.06,31300.0,19.6425,19.649,19.6164,19.6229,31300.0
2006-05-05 12:00:00,30.08,30.08,30.02,30.03,17500.0,19.636,19.636,19.5968,19.6033,17500.0
2006-05-05 12:05:00,30.02,30.04,30.01,30.02,29800.0,19.5968,19.6099,19.5903,19.5968,29800.0
2006-05-05 12:10:00,30.03,30.05,30.0,30.01,47000.0,19.6033,19.6164,19.5837,19.5903,47000.0
2006-05-05 12:15:00,30.01,30.01,30.0,30.01,57000.0,19.5903,19.5903,19.5837,19.5903,57000.0
2006-05-05 12:20:00,30.01,30.01,30.0,30.0,30300.0,19.5903,19.5903,19.5837,19.5837,30300.0
2006-05-05 12:25:00,30.0,30.01,29.97,29.97,106600.0,19.5837,19.5903,19.5642,19.5642,106600.0
2006-05-05 12:30:00,29.98,30.01,29.98,30.0,125500.0,19.5707,19.5903,19.5707,19.5837,125500.0
2006-05-05 12:35:00,30.0,30.01,30.0,30.0,63000.0,19.5837,19.5903,19.5837,19.5837,63000.0
2006-05-05 12:40:00,30.0,30.01,30.0,30.01,64100.0,19.5837,19.5903,19.5837,19.5903,64100.0
2006-05-05 12:45:00,30.0,30.01,29.95,30.0,60100.0,19.5837,19.5903,19.5511,19.5837,60100.0
2006-05-05 12:50:00,30.0,30.02,29.99,29.99,82100.0,19.5837,19.5968,19.5772,19.5772,82100.0
2006-05-05 12:55:00,29.99,30.0,29.95,29.96,27000.0,19.5772,19.5837,19.5511,19.5576,27000.0
2006-05-05 13:00:00,29.96,30.0,29.95,29.97,75700.0,19.5576,19.5837,19.5511,19.5642,75700.0
2006-05-05 13:05:00,29.97,30.0,29.97,30.0,51900.0,19.5642,19.5837,19.5642,19.5837,51900.0
2006-05-05 13:10:00,30.0,30.04,30.0,30.0,33800.0,19.5837,19.6099,19.5837,19.5837,33800.0
2006-05-05 13:15:00,30.0,30.03,30.0,30.01,8400.0,19.5837,19.6033,19.5837,19.5903,8400.0
2006-05-05 13:20:00,30.01,30.03,29.97,30.0,32800.0,19.5903,19.6033,19.5642,19.5837,32800.0
2006-05-05 13:25:00,30.0,30.02,29.99,29.99,88700.0,19.5837,19.5968,19.5772,19.5772,88700.0
2006-05-05 13:30:00,29.98,30.01,29.97,30.0,30900.0,19.5707,19.5903,19.5642,19.5837,30900.0
2006-05-05 13:35:00,30.0,30.01,30.0,30.0,86200.0,19.5837,19.5903,19.5837,19.5837,86200.0
2006-05-05 13:40:00,30.0,30.05,30.0,30.04,30200.0,19.5837,19.6164,19.5837,19.6099,30200.0
2006-05-05 13:45:00,30.05,30.1,30.05,30.08,76200.0,19.6164,19.649,19.6164,19.636,76200.0
2006-05-05 13:50:00,30.08,30.1,30.08,30.08,22900.0,19.636,19.649,19.636,19.636,22900.0
2006-05-05 13:55:00,30.08,30.08,30.01,30.05,141200.0,19.636,19.636,19.5903,19.6164,141200.0
2006-05-05 14:00:00,30.03,30.05,30.02,30.04,14800.0,19.6033,19.6164,19.5968,19.6099,14800.0
2006-05-05 14:05:00,30.03,30.05,30.02,30.03,48500.0,19.6033,19.6164,19.5968,19.6033,48500.0
2006-05-05 14:10:00,30.03,30.05,30.02,30.04,35200.0,19.6033,19.6164,19.5968,19.6099,35200.0
2006-05-05 14:15:00,30.03,30.04,30.01,30.03,22400.0,19.6033,19.6099,19.5903,19.6033,22400.0
2006-05-05 14:20:00,30.04,30.06,30.03,30.06,56000.0,19.6099,19.6229,19.6033,19.6229,56000.0
2006-05-05 14:25:00,30.05,30.09,30.05,30.07,44300.0,19.6164,19.6425,19.6164,19.6294,44300.0
2006-05-05 14:30:00,30.06,30.08,30.04,30.04,15700.0,19.6229,19.636,19.6099,19.6099,15700.0
2006-05-05 14:35:00,30.04,30.05,30.03,30.05,52200.0,19.6099,19.6164,19.6033,19.6164,52200.0
2006-05-05 14:40:00,30.05,30.05,30.0,30.01,39500.0,19.6164,19.6164,19.5837,19.5903,39500.0
2006-05-05 14:45:00,30.0,30.05,30.0,30.03,99000.0,19.5837,19.6164,19.5837,19.6033,99000.0
2006-05-05 14:50:00,30.03,30.05,30.01,30.04,24900.0,19.6033,19.6164,19.5903,19.6099,24900.0
2006-05-05 14:55:00,30.03,30.05,30.03,30.03,15800.0,19.6033,19.6164,19.6033,19.6033,15800.0
2006-05-05 15:00:00,30.03,30.05,30.02,30.03,53900.0,19.6033,19.6164,19.5968,19.6033,53900.0
2006-05-05 15:05:00,30.02,30.06,30.02,30.05,24400.0,19.5968,19.6229,19.5968,19.6164,24400.0
2006-05-05 15:10:00,30.05,30.05,30.01,30.01,23900.0,19.6164,19.6164,19.5903,19.5903,23900.0
2006-05-05 15:15:00,30.01,30.05,30.0,30.05,41600.0,19.5903,19.6164,19.5837,19.6164,41600.0
2006-05-05 15:20:00,30.05,30.05,30.02,30.03,51800.0,19.6164,19.6164,19.5968,19.6033,51800.0
2006-05-05 15:25:00,30.03,30.03,30.0,30.01,20900.0,19.6033,19.6033,19.5837,19.5903,20900.0
2006-05-05 15:30:00,30.0,30.03,30.0,30.01,150400.0,19.5837,19.6033,19.5837,19.5903,150400.0
2006-05-05 15:35:00,30.01,30.06,30.01,30.05,32700.0,19.5903,19.6229,19.5903,19.6164,32700.0
2006-05-05 15:40:00,30.05,30.05,30.02,30.02,39800.0,19.6164,19.6164,19.5968,19.5968,39800.0
2006-05-05 15:45:00,30.02,30.04,30.0,30.02,51600.0,19.5968,19.6099,19.5837,19.5968,51600.0
2006-05-05 15:50:00,30.03,30.03,30.01,30.01,41600.0,19.6033,19.6033,19.5903,19.5903,41600.0
2006-05-05 15:55:00,30.02,30.06,30.01,30.05,58600.0,19.5968,19.6229,19.5903,19.6164,58600.0
2006-05-08 09:30:00,30.02,30.03,30.0,30.01,40000.0,19.5968,19.6033,19.5837,19.5903,40000.0
2006-05-08 09:35:00,30.01,30.15,30.01,30.06,30300.0,19.5903,19.6817,19.5903,19.6229,30300.0
2006-05-08 09:40:00,30.06,30.15,30.06,30.14,43500.0,19.6229,19.6817,19.6229,19.6751,43500.0
2006-05-08 09:45:00,30.13,30.16,30.04,30.06,53900.0,19.6686,19.6882,19.6099,19.6229,53900.0
2006-05-08 09:50:00,30.09,30.11,30.01,30.04,39000.0,19.6425,19.6555,19.5903,19.6099,39000.0
2006-05-08 09:55:00,30.04,30.04,29.96,30.03,44200.0,19.6099,19.6099,19.5576,19.6033,44200.0
2006-05-08 10:00:00,30.02,30.03,29.98,29.99,133100.0,19.5968,19.6033,19.5707,19.5772,133100.0
2006-05-08 10:05:00,29.99,29.99,29.89,29.91,42300.0,19.5772,19.5772,19.5119,19.525,42300.0
2006-05-08 10:10:00,29.91,29.95,29.9,29.93,53400.0,19.525,19.5511,19.5185,19.538,53400.0
2006-05-08 10:15:00,29.92,29.94,29.91,29.94,28800.0,19.5315,19.5446,19.525,19.5446,28800.0
2006-05-08 10:20:00,29.93,29.93,29.9,29.9,67600.0,19.538,19.538,19.5185,19.5185,67600.0
2006-05-08 10:25:00,29.9,29.91,29.9,29.9,39600.0,19.5185,19.525,19.5185,19.5185,39600.0
2006-05-08 10:30:00,29.9,29.92,29.9,29.92,45200.0,19.5185,19.5315,19.5185,19.5315,45200.0
2006-05-08 10:35:00,29.92,29.96,29.91,29.95,31300.0,19.5315,19.5576,19.525,19.5511,31300.0
2006-05-08 10:40:00,29.94,29.94,29.92,29.92,16100.0,19.5446,19.5446,19.5315,19.5315,16100.0
2006-05-08 10:45:00,29.92,29.94,29.92,29.93,16000.0,19.5315,19.5446,19.5315,19.538,16000.0
2006-05-08 10:50:00,29.93,29.93,29.92,29.92,26800.0,19.538,19.538,19.5315,19.5315,26800.0
2006-05-08 10:55:00,29.92,29.94,29.92,29.92,27700.0,19.5315,19.5446,19.5315,19.5315,27700.0
2006-05-08 11:00:00,29.93,29.93,29.92,29.93,21900.0,19.538,19.538,19.5315,19.538,21900.0
2006-05-08 11:05:00,29.92,29.94,29.92,29.94,24400.0,19.5315,19.5446,19.5315,19.5446,24400.0
2006-05-08 11:10:00,29.93,29.94,29.92,29.92,20500.0,19.538,19.5446,19.5315,19.5315,20500.0
2006-05-08 11:15:00,29.92,29.93,29.9,29.9,25700.0,19.5315,19.538,19.5185,19.5185,25700.0
2006-05-08 11:20:00,29.91,29.92,29.9,29.9,24200.0,19.525,19.5315,19.5185,19.5185,24200.0
2006-05-08 11:25:00,29.9,29.91,29.88,29.89,31900.0,19.5185,19.525,19.5054,19.5119,31900.0
2006-05-08 11:30:00,29.89,29.89,29.86,29.87,8800.0,19.5119,19.5119,19.4923,19.4989,8800.0
2006-05-08 11:35:00,29.87,29.87,29.83,29.85,14500.0,19.4989,19.4989,19.4728,19.4858,14500.0
2006-05-08 11:40:00,29.84,29.85,29.81,29.81,23100.0,19.4793,19.4858,19.4597,19.4597,23100.0
2006-05-08 11:45:00,29.81,29.83,29.81,29.81,13200.0,19.4597,19.4728,19.4597,19.4597,13200.0
2006-05-08 11:50:00,29.81,29.81,29.78,29.79,22600.0,19.4597,19.4597,19.4401,19.4467,22600.0
2006-05-08 11:55:00,29.79,29.79,29.75,29.75,27900.0,19.4467,19.4467,19.4205,19.4205,27900.0
2006-05-08 12:00:00,29.75,29.77,29.75,29.77,21500.0,19.4205,19.4336,19.4205,19.4336,21500.0
2006-05-08 12:05:00,29.77,29.78,29.76,29.77,110700.0,19.4336,19.4401,19.4271,19.4336,110700.0
2006-05-08 12:10:00,29.78,29.78,29.76,29.77,11000.0,19.4401,19.4401,19.4271,19.4336,11000.0
2006-05-08 12:15:00,29.77,29.78,29.75,29.76,10700.0,19.4336,19.4401,19.4205,19.4271,10700.0
2006-05-08 12:20:00,29.77,29.78,29.76,29.77,11600.0,19.4336,19.4401,19.4271,19.4336,11600.0
2006-05-08 12:25:00,29.77,29.78,29.76,29.78,12900.0,19.4336,19.4401,19.4271,19.4401,12900.0
2006-05-08 12:30:00,29.77,29.78,29.76,29.77,29500.0,19.4336,19.4401,19.4271,19.4336,29500.0
2006-05-08 12:35:00,29.77,29.77,29.76,29.76,9400.0,19.4336,19.4336,19.4271,19.4271,9400.0
2006-05-08 12:40:00,29.76,29.77,29.76,29.77,14300.0,19.4271,19.4336,19.4271,19.4336,14300.0
2006-05-08 12:45:00,29.77,29.79,29.76,29.79,60300.0,19.4336,19.4467,19.4271,19.4467,60300.0
2006-05-08 12:50:00,29.8,29.81,29.77,29.78,14900.0,19.4532,19.4597,19.4336,19.4401,14900.0
2006-05-08 12:55:00,29.78,29.79,29.77,29.77,29000.0,19.4401,19.4467,19.4336,19.4336,29000.0
2006-05-08 13:00:00,29.78,29.79,29.77,29.79,29800.0,19.4401,19.4467,19.4336,19.4467,29800.0
2006-05-08 13:05:00,29.78,29.78,29.77,29.77,13300.0,19.4401,19.4401,19.4336,19.4336,13300.0
2006-05-08 13:10:00,29.77,29.78,29.76,29.76,14600.0,19.4336,19.4401,19.4271,19.4271,14600.0
2006-05-08 13:15:00,29.76,29.77,29.76,29.76,9200.0,19.4271,19.4336,19.4271,19.4271,9200.0
2006-05-08 13:20:00,29.76,29.77,29.76,29.76,14600.0,19.4271,19.4336,19.4271,19.4271,14600.0
2006-05-08 13:25:00,29.76,29.76,29.73,29.73,12200.0,19.4271,19.4271,19.4075,19.4075,12200.0
2006-05-08 13:30:00,29.73,29.74,29.72,29.73,17800.0,19.4075,19.414,19.401,19.4075,17800.0
2006-05-08 13:35:00,29.73,29.74,29.72,29.73,12500.0,19.4075,19.414,19.401,19.4075,12500.0
2006-05-08 13:40:00,29.74,29.74,29.71,29.71,19500.0,19.414,19.414,19.3944,19.3944,19500.0
2006-05-08 13:45:00,29.72,29.72,29.69,29.7,18200.0,19.401,19.401,19.3814,19.3879,18200.0
2006-05-08 13:50:00,29.7,29.71,29.67,29.67,12400.0,19.3879,19.3944,19.3683,19.3683,12400.0
2006-05-08 13:55:00,29.67,29.69,29.67,29.67,16200.0,19.3683,19.3814,19.3683,19.3683,16200.0
2006-05-08 14:00:00,29.68,29.68,29.62,29.65,33700.0,19.3748,19.3748,19.3357,19.3553,33700.0
2006-05-08 14:05:00,29.66,29.66,29.64,29.66,23700.0,19.3618,19.3618,19.3487,19.3618,23700.0
2006-05-08 14:10:00,29.67,29.67,29.66,29.66,8300.0,19.3683,19.3683,19.3618,19.3618,8300.0
2006-05-08 14:15:00,29.67,29.68,29.65,29.65,25700.0,19.3683,19.3748,19.3553,19.3553,25700.0
2006-05-08 14:20:00,29.66,29.66,29.6,29.6,25900.0,19.3618,19.3618,19.3226,19.3226,25900.0
2006-05-08 14:25:00,29.6,29.61,29.57,29.58,25700.0,19.3226,19.3292,19.303,19.3096,25700.0
2006-05-08 14:30:00,29.57,29.61,29.57,29.6,47700.0,19.303,19.3292,19.303,19.3226,47700.0
2006-05-08 14:35:00,29.61,29.68,29.61,29.66,37600.0,19.3292,19.3748,19.3292,19.3618,37600.0
2006-05-08 14:40:00,29.66,29.67,29.61,29.61,25200.0,19.3618,19.3683,19.3292,19.3292,25200.0
2006-05-08 14:45:00,29.61,29.61,29.57,29.58,26800.0,19.3292,19.3292,19.303,19.3096,26800.0
2006-05-08 14:50:00,29.57,29.59,29.57,29.57,24300.0,19.303,19.3161,19.303,19.303,24300.0
2006-05-08 14:55:00,29.58,29.6,29.57,29.59,20700.0,19.3096,19.3226,19.303,19.3161,20700.0
2006-05-08 15:00:00,29.6,29.6,29.56,29.57,31500.0,19.3226,19.3226,19.2965,19.303,31500.0
2006-05-08 15:05:00,29.56,29.58,29.56,29.57,26700.0,19.2965,19.3096,19.2965,19.303,26700.0
2006-05-08 15:10:00,29.57,29.63,29.57,29.62,90300.0,19.303,19.3422,19.303,19.3357,90300.0
2006-05-08 15:15:00,29.62,29.63,29.53,29.53,45700.0,19.3357,19.3422,19.2769,19.2769,45700.0
2006-05-08 15:20:00,29.54,29.63,29.53,29.62,72500.0,19.2835,19.3422,19.2769,19.3357,72500.0
2006-05-08 15:25:00,29.61,29.61,29.55,29.61,42500.0,19.3292,19.3292,19.29,19.3292,42500.0
2006-05-08 15:30:00,29.61,29.62,29.6,29.62,36400.0,19.3292,19.3357,19.3226,19.3357,36400.0
2006-05-08 15:35:00,29.63,29.63,29.6,29.6,72500.0,19.3422,19.3422,19.3226,19.3226,72500.0
2006-05-08 15:40:00,29.6,29.61,29.58,29.6,63900.0,19.3226,19.3292,19.3096,19.3226,63900.0
2006-05-08 15:45:00,29.59,29.61,29.56,29.57,60000.0,19.3161,19.3292,19.2965,19.303,60000.0
2006-05-08 15:50:00,29.57,29.58,29.53,29.54,97300.0,19.303,19.3096,19.2769,19.2835,97300.0
2006-05-08 15:55:00,29.54,29.58,29.53,29.58,97700.0,19.2835,19.3096,19.2769,19.3096,97700.0
2006-05-09 09:30:00,29.66,29.68,29.65,29.67,49100.0,19.3618,19.3748,19.3553,19.3683,49100.0
2006-05-09 09:35:00,29.68,29.71,29.6,29.6,9300.0,19.3748,19.3944,19.3226,19.3226,9300.0
2006-05-09 09:40:00,29.6,29.64,29.6,29.64,22900.0,19.3226,19.3487,19.3226,19.3487,22900.0
2006-05-09 09:45:00,29.67,29.78,29.65,29.78,26900.0,19.3683,19.4401,19.3553,19.4401,26900.0
2006-05-09 09:50:00,29.84,29.9,29.78,29.86,34700.0,19.4793,19.5185,19.4401,19.4923,34700.0
2006-05-09 09:55:00,29.86,29.93,29.85,29.92,32200.0,19.4923,19.538,19.4858,19.5315,32200.0
2006-05-09 10:00:00,29.92,29.99,29.92,29.98,52900.0,19.5315,19.5772,19.5315,19.5707,52900.0
2006-05-09 10:05:00,29.98,30.01,29.96,29.99,52100.0,19.5707,19.5903,19.5576,19.5772,52100.0
2006-05-09 10:10:00,30.0,30.02,29.96,30.0,49100.0,19.5837,19.5968,19.5576,19.5837,49100.0
2006-05-09 10:15:00,30.0,30.01,29.99,30.01,53400.0,19.5837,19.5903,19.5772,19.5903,53400.0
2006-05-09 10:20:00,30.0,30.02,29.98,29.99,28300.0,19.5837,19.5968,19.5707,19.5772,28300.0
2006-05-09 10:25:00,29.99,29.99,29.95,29.97,37300.0,19.5772,19.5772,19.5511,19.5642,37300.0
2006-05-09 10:30:00,29.97,29.97,29.88,29.88,56400.0,19.5642,19.5642,19.5054,19.5054,56400.0
2006-05-09 10:35:00,29.9,29.93,29.89,29.93,68500.0,19.5185,19.538,19.5119,19.538,68500.0
2006-05-09 10:40:00,29.92,29.96,29.91,29.95,26200.0,19.5315,19.5576,19.525,19.5511,26200.0
2006-05-09 10:45:00,29.96,30.0,29.91,29.91,37500.0,19.5576,19.5837,19.525,19.525,37500.0
2006-05-09 10:50:00,29.91,29.94,29.9,29.92,21500.0,19.525,19.5446,19.5185,19.5315,21500.0
2006-05-09 10:55:00,29.92,29.93,29.92,29.92,13600.0,19.5315,19.538,19.5315,19.5315,13600.0
2006-05-09 11:00:00,29.93,29.98,29.92,29.96,18300.0,19.538,19.5707,19.5315,19.5576,18300.0
2006-05-09 11:05:00,29.96,29.97,29.9,29.93,19700.0,19.5576,19.5642,19.5185,19.538,19700.0
2006-05-09 11:10:00,29.92,29.93,29.91,29.91,13600.0,19.5315,19.538,19.525,19.525,13600.0
2006-05-09 11:15:00,29.91,29.92,29.89,29.9,102200.0,19.525,19.5315,19.5119,19.5185,102200.0
2006-05-09 11:20:00,29.9,29.9,29.86,29.89,31400.0,19.5185,19.5185,19.4923,19.5119,31400.0
2006-05-09 11:25:00,29.9,29.9,29.88,29.9,31600.0,19.5185,19.5185,19.5054,19.5185,31600.0
2006-05-09 11:30:00,29.9,29.91,29.89,29.9,61600.0,19.5185,19.525,19.5119,19.5185,61600.0
2006-05-09 11:35:00,29.9,29.93,29.87,29.88,17700.0,19.5185,19.538,19.4989,19.5054,17700.0
2006-05-09 11:40:00,29.87,29.92,29.85,29.9,17400.0,19.4989,19.5315,19.4858,19.5185,17400.0
2006-05-09 11:45:00,29.9,29.92,29.9,29.9,9000.0,19.5185,19.5315,19.5185,19.5185,9000.0
2006-05-09 11:50:00,29.9,29.93,29.9,29.93,14600.0,19.5185,19.538,19.5185,19.538,14600.0
2006-05-09 11:55:00,29.93,29.94,29.92,29.93,10800.0,19.538,19.5446,19.5315,19.538,10800.0
2006-05-09 12:00:00,29.94,29.96,29.93,29.95,7900.0,19.5446,19.5576,19.538,19.5511,7900.0
2006-05-09 12:05:00,29.95,29.96,29.93,29.93,18900.0,19.5511,19.5576,19.538,19.538,18900.0
2006-05-09 12:10:00,29.93,29.93,29.91,29.91,11300.0,19.538,19.538,19.525,19.525,11300.0
2006-05-09 12:15:00,29.91,29.91,29.85,29.85,17900.0,19.525,19.525,19.4858,19.4858,17900.0
2006-05-09 12:20:00,29.85,29.86,29.85,29.85,14500.0,19.4858,19.4923,19.4858,19.4858,14500.0
2006-05-09 12:25:00,29.85,29.86,29.85,29.85,8600.0,19.4858,19.4923,19.4858,19.4858,8600.0
2006-05-09 12:30:00,29.85,29.86,29.85,29.85,8600.0,19.4858,19.4923,19.4858,19.4858,8600.0
2006-05-09 12:35:00,29.85,29.86,29.84,29.84,9300.0,19.4858,19.4923,19.4793,19.4793,9300.0
2006-05-09 12:40:00,29.84,29.86,29.83,29.86,23600.0,19.4793,19.4923,19.4728,19.4923,23600.0
2006-05-09 12:45:00,29.86,29.9,29.86,29.9,14700.0,19.4923,19.5185,19.4923,19.5185,14700.0
2006-05-09 12:50:00,29.9,29.91,29.89,29.9,14100.0,19.5185,19.525,19.5119,19.5185,14100.0
2006-05-09 12:55:00,29.9,29.9,29.81,29.81,25200.0,19.5185,19.5185,19.4597,19.4597,25200.0
2006-05-09 13:00:00,29.81,29.86,29.81,29.85,14500.0,19.4597,19.4923,19.4597,19.4858,14500.0
2006-05-09 13:05:00,29.85,29.88,29.85,29.88,10800.0,19.4858,19.5054,19.4858,19.5054,10800.0
2006-05-09 13:10:00,29.88,29.91,29.88,29.9,10700.0,19.5054,19.525,19.5054,19.5185,10700.0
2006-05-09 13:15:00,29.91,29.91,29.89,29.9,8000.0,19.525,19.525,19.5119,19.5185,8000.0
2006-05-09 13:20:00,29.89,29.91,29.89,29.9,10500.0,19.5119,19.525,19.5119,19.5185,10500.0
2006-05-09 13:25:00,29.9,29.91,29.9,29.9,9100.0,19.5185,19.525,19.5185,19.5185,9100.0
2006-05-09 13:30:00,29.9,29.91,29.9,29.9,10200.0,19.5185,19.525,19.5185,19.5185,10200.0
2006-05-09 13:35:00,29.9,29.91,29.88,29.88,18500.0,19.5185,19.525,19.5054,19.5054,18500.0
2006-05-09 13:40:00,29.89,29.89,29.84,29.85,23000.0,19.5119,19.5119,19.4793,19.4858,23000.0
2006-05-09 13:45:00,29.85,29.87,29.84,29.86,9600.0,19.4858,19.4989,19.4793,19.4923,9600.0
2006-05-09 13:50:00,29.86,29.86,29.82,29.83,16600.0,19.4923,19.4923,19.4662,19.4728,16600.0
2006-05-09 13:55:00,29.84,29.84,29.81,29.82,14400.0,19.4793,19.4793,19.4597,19.4662,14400.0
2006-05-09 14:00:00,29.82,29.83,29.8,29.82,11100.0,19.4662,19.4728,19.4532,19.4662,11100.0
2006-05-09 14:05:00,29.82,29.83,29.78,29.79,12200.0,19.4662,19.4728,19.4401,19.4467,12200.0
2006-05-09 14:10:00,29.79,29.82,29.78,29.81,15400.0,19.4467,19.4662,19.4401,19.4597,15400.0
2006-05-09 14:15:00,29.82,29.82,29.77,29.78,37500.0,19.4662,19.4662,19.4336,19.4401,37500.0
2006-05-09 14:20:00,29.78,29.81,29.78,29.8,6800.0,19.4401,19.4597,19.4401,19.4532,6800.0
2006-05-09 14:25:00,29.8,29.81,29.8,29.81,7900.0,19.4532,19.4597,19.4532,19.4597,7900.0
2006-05-09 14:30:00,29.81,29.81,29.79,29.79,14300.0,19.4597,19.4597,19.4467,19.4467,14300.0
2006-05-09 14:35:00,29.78,29.8,29.78,29.78,11500.0,19.4401,19.4532,19.4401,19.4401,11500.0
2006-05-09 14:40:00,29.79,29.81,29.78,29.8,33600.0,19.4467,19.4597,19.4401,19.4532,33600.0
2006-05-09 14:45:00,29.8,29.8,29.78,29.78,34400.0,19.4532,19.4532,19.4401,19.4401,34400.0
2006-05-09 14:50:00,29.78,29.79,29.76,29.76,15900.0,19.4401,19.4467,19.4271,19.4271,15900.0
2006-05-09 14:55:00,29.76,29.76,29.73,29.73,42700.0,19.4271,19.4271,19.4075,19.4075,42700.0
2006-05-09 15:00:00,29.73,29.75,29.72,29.75,16400.0,19.4075,19.4205,19.401,19.4205,16400.0
2006-05-09 15:05:00,29.75,29.76,29.74,29.74,16400.0,19.4205,19.4271,19.414,19.414,16400.0
2006-05-09 15:10:00,29.74,29.75,29.72,29.72,18600.0,19.414,19.4205,19.401,19.401,18600.0
2006-05-09 15:15:00,29.72,29.75,29.72,29.72,19600.0,19.401,19.4205,19.401,19.401,19600.0
2006-05-09 15:20:00,29.74,29.75,29.72,29.74,18600.0,19.414,19.4205,19.401,19.414,18600.0
2006-05-09 15:25:00,29.75,29.75,29.73,29.73,15300.0,19.4205,19.4205,19.4075,19.4075,15300.0
2006-05-09 15:30:00,29.73,29.74,29.73,29.73,16500.0,19.4075,19.414,19.4075,19.4075,16500.0
2006-05-09 15:35:00,29.73,29.74,29.71,29.72,29800.0,19.4075,19.414,19.3944,19.401,29800.0
2006-05-09 15:40:00,29.71,29.72,29.69,29.72,38700.0,19.3944,19.401,19.3814,19.401,38700.0
2006-05-09 15:45:00,29.72,29.73,29.7,29.71,45200.0,19.401,19.4075,19.3879,19.3944,45200.0
2006-05-09 15:50:00,29.72,29.77,29.7,29.77,69200.0,19.401,19.4336,19.3879,19.4336,69200.0
2006-05-09 15:55:00,29.76,29.85,29.75,29.76,123000.0,19.4271,19.4858,19.4205,19.4271,123000.0
2006-05-10 09:30:00,29.75,29.77,29.74,29.74,40700.0,19.4205,19.4336,19.414,19.414,40700.0
2006-05-10 09:35:00,29.75,29.77,29.74,29.75,7400.0,19.4205,19.4336,19.414,19.4205,7400.0
2006-05-10 09:40:00,29.76,29.78,29.76,29.78,13700.0,19.4271,19.4401,19.4271,19.4401,13700.0
2006-05-10 09:45:00,29.79,29.79,29.74,29.74,24800.0,19.4467,19.4467,19.414,19.414,24800.0
2006-05-10 09:50:00,29.75,29.78,29.74,29.78,40100.0,19.4205,19.4401,19.414,19.4401,40100.0
2006-05-10 09:55:00,29.78,29.78,29.75,29.76,34700.0,19.4401,19.4401,19.4205,19.4271,34700.0
2006-05-10 10:00:00,29.76,29.76,29.72,29.74,87000.0,19.4271,19.4271,19.401,19.414,87000.0
2006-05-10 10:05:00,29.74,29.75,29.69,29.7,13900.0,19.414,19.4205,19.3814,19.3879,13900.0
2006-05-10 10:10:00,29.7,29.72,29.68,29.68,13600.0,19.3879,19.401,19.3748,19.3748,13600.0
2006-05-10 10:15:00,29.68,29.7,29.67,29.67,21900.0,19.3748,19.3879,19.3683,19.3683,21900.0
2006-05-10 10:20:00,29.65,29.68,29.63,29.68,47500.0,19.3553,19.3748,19.3422,19.3748,47500.0
2006-05-10 10:25:00,29.68,29.7,29.67,29.68,31700.0,19.3748,19.3879,19.3683,19.3748,31700.0
2006-05-10 10:30:00,29.68,29.69,29.67,29.69,6700.0,19.3748,19.3814,19.3683,19.3814,6700.0
2006-05-10 10:35:00,29.68,29.69,29.68,29.69,14900.0,19.3748,19.3814,19.3748,19.3814,14900.0
2006-05-10 10:40:00,29.68,29.75,29.68,29.72,20700.0,19.3748,19.4205,19.3748,19.401,20700.0
2006-05-10 10:45:00,29.71,29.71,29.67,29.67,10200.0,19.3944,19.3944,19.3683,19.3683,10200.0
2006-05-10 10:50:00,29.66,29.68,29.65,29.67,9700.0,19.3618,19.3748,19.3553,19.3683,9700.0
2006-05-10 10:55:00,29.66,29.67,29.65,29.67,6500.0,19.3618,19.3683,19.3553,19.3683,6500.0
2006-05-10 11:00:00,29.66,29.67,29.66,29.67,5700.0,19.3618,19.3683,19.3618,19.3683,5700.0
2006-05-10 11:05:00,29.67,29.67,29.66,29.66,9700.0,19.3683,19.3683,19.3618,19.3618,9700.0
2006-05-10 11:10:00,29.66,29.7,29.66,29.66,43900.0,19.3618,19.3879,19.3618,19.3618,43900.0
2006-05-10 11:15:00,29.66,29.7,29.65,29.66,43100.0,19.3618,19.3879,19.3553,19.3618,43100.0
2006-05-10 11:20:00,29.67,29.68,29.65,29.68,16000.0,19.3683,19.3748,19.3553,19.3748,16000.0
2006-05-10 11:25:00,29.66,29.68,29.66,29.67,17900.0,19.3618,19.3748,19.3618,19.3683,17900.0
2006-05-10 11:30:00,29.67,29.71,29.67,29.7,129600.0,19.3683,19.3944,19.3683,19.3879,129600.0
2006-05-10 11:35:00,29.7,29.71,29.68,29.69,17500.0,19.3879,19.3944,19.3748,19.3814,17500.0
2006-05-10 11:40:00,29.68,29.71,29.67,29.71,10800.0,19.3748,19.3944,19.3683,19.3944,10800.0
2006-05-10 11:45:00,29.7,29.74,29.7,29.74,7600.0,19.3879,19.414,19.3879,19.414,7600.0
2006-05-10 11:50:00,29.74,29.74,29.73,29.73,7000.0,19.414,19.414,19.4075,19.4075,7000.0
2006-05-10 11:55:00,29.74,29.76,29.73,29.75,7400.0,19.414,19.4271,19.4075,19.4205,7400.0
2006-05-10 12:00:00,29.75,29.78,29.75,29.75,7200.0,19.4205,19.4401,19.4205,19.4205,7200.0
2006-05-10 12:05:00,29.75,29.77,29.73,29.77,15100.0,19.4205,19.4336,19.4075,19.4336,15100.0
2006-05-10 12:10:00,29.77,29.78,29.75,29.75,4700.0,19.4336,19.4401,19.4205,19.4205,4700.0
2006-05-10 12:15:00,29.75,29.76,29.74,29.75,4500.0,19.4205,19.4271,19.414,19.4205,4500.0
2006-05-10 12:20:00,29.76,29.77,29.76,29.76,2200.0,19.4271,19.4336,19.4271,19.4271,2200.0
2006-05-10 12:25:00,29.77,29.77,29.76,29.77,3500.0,19.4336,19.4336,19.4271,19.4336,3500.0
2006-05-10 12:30:00,29.78,29.78,29.77,29.78,5700.0,19.4401,19.4401,19.4336,19.4401,5700.0
2006-05-10 12:35:00,29.78,29.78,29.77,29.78,5400.0,19.4401,19.4401,19.4336,19.4401,5400.0
2006-05-10 12:40:00,29.77,29.78,29.77,29.77,4100.0,19.4336,19.4401,19.4336,19.4336,4100.0
2006-05-10 12:45:00,29.78,29.79,29.77,29.78,7900.0,19.4401,19.4467,19.4336,19.4401,7900.0
2006-05-10 12:50:00,29.78,29.8,29.78,29.79,6500.0,19.4401,19.4532,19.4401,19.4467,6500.0
2006-05-10 12:55:00,29.8,29.86,29.79,29.84,113800.0,19.4532,19.4923,19.4467,19.4793,113800.0
2006-05-10 13:00:00,29.85,29.85,29.81,29.82,24300.0,19.4858,19.4858,19.4597,19.4662,24300.0
2006-05-10 13:05:00,29.81,29.82,29.8,29.82,8800.0,19.4597,19.4662,19.4532,19.4662,8800.0
2006-05-10 13:10:00,29.82,29.87,29.81,29.87,13600.0,19.4662,19.4989,19.4597,19.4989,13600.0
2006-05-10 13:15:00,29.87,29.87,29.85,29.86,9300.0,19.4989,19.4989,19.4858,19.4923,9300.0
2006-05-10 13:20:00,29.86,29.86,29.84,29.85,18100.0,19.4923,19.4923,19.4793,19.4858,18100.0
2006-05-10 13:25:00,29.86,29.86,29.84,29.85,9000.0,19.4923,19.4923,19.4793,19.4858,9000.0
2006-05-10 13:30:00,29.84,29.84,29.82,29.82,13200.0,19.4793,19.4793,19.4662,19.4662,13200.0
2006-05-10 13:35:00,29.82,29.82,29.8,29.81,3900.0,19.4662,19.4662,19.4532,19.4597,3900.0
2006-05-10 13:40:00,29.81,29.82,29.79,29.81,15200.0,19.4597,19.4662,19.4467,19.4597,15200.0
2006-05-10 13:45:00,29.81,29.84,29.8,29.82,20100.0,19.4597,19.4793,19.4532,19.4662,20100.0
2006-05-10 13:50:00,29.82,29.83,29.79,29.82,22200.0,19.4662,19.4728,19.4467,19.4662,22200.0
2006-05-10 13:55:00,29.81,29.83,29.8,29.82,12700.0,19.4597,19.4728,19.4532,19.4662,12700.0
2006-05-10 14:00:00,29.82,29.83,29.79,29.79,13700.0,19.4662,19.4728,19.4467,19.4467,13700.0
2006-05-10 14:05:00,29.79,29.8,29.76,29.78,14700.0,19.4467,19.4532,19.4271,19.4401,14700.0
2006-05-10 14:10:00,29.78,29.82,29.77,29.81,22400.0,19.4401,19.4662,19.4336,19.4597,22400.0
2006-05-10 14:15:00,29.8,29.82,29.61,29.71,37700.0,19.4532,19.4662,19.3292,19.3944,37700.0
2006-05-10 14:20:00,29.7,29.82,29.7,29.76,31300.0,19.3879,19.4662,19.3879,19.4271,31300.0
2006-05-10 14:25:00,29.78,29.82,29.76,29.78,28400.0,19.4401,19.4662,19.4271,19.4401,28400.0
2006-05-10 14:30:00,29.78,29.8,29.69,29.8,31600.0,19.4401,19.4532,19.3814,19.4532,31600.0
2006-05-10 14:35:00,29.8,29.83,29.78,29.83,10500.0,19.4532,19.4728,19.4401,19.4728,10500.0
2006-05-10 14:40:00,29.81,29.85,29.81,29.85,17000.0,19.4597,19.4858,19.4597,19.4858,17000.0
2006-05-10 14:45:00,29.84,29.9,29.84,29.84,30400.0,19.4793,19.5185,19.4793,19.4793,30400.0
2006-05-10 14:50:00,29.84,29.89,29.84,29.88,8500.0,19.4793,19.5119,19.4793,19.5054,8500.0
2006-05-10 14:55:00,29.89,29.9,29.87,29.88,109100.0,19.5119,19.5185,19.4989,19.5054,109100.0
2006-05-10 15:00:00,29.88,29.88,29.85,29.86,12900.0,19.5054,19.5054,19.4858,19.4923,12900.0
2006-05-10 15:05:00,29.86,29.89,29.86,29.88,12200.0,19.4923,19.5119,19.4923,19.5054,12200.0
2006-05-10 15:10:00,29.87,29.89,29.86,29.86,9700.0,19.4989,19.5119,19.4923,19.4923,9700.0
2006-05-10 15:15:00,29.86,29.89,29.85,29.89,21600.0,19.4923,19.5119,19.4858,19.5119,21600.0
2006-05-10 15:20:00,29.89,29.9,29.85,29.88,25000.0,19.5119,19.5185,19.4858,19.5054,25000.0
2006-05-10 15:25:00,29.88,29.89,29.84,29.85,37300.0,19.5054,19.5119,19.4793,19.4858,37300.0
2006-05-10 15:30:00,29.84,29.86,29.78,29.78,31300.0,19.4793,19.4923,19.4401,19.4401,31300.0
2006-05-10 15:35:00,29.78,29.79,29.73,29.73,29400.0,19.4401,19.4467,19.4075,19.4075,29400.0
2006-05-10 15:40:00,29.73,29.78,29.73,29.77,30300.0,19.4075,19.4401,19.4075,19.4336,30300.0
2006-05-10 15:45:00,29.78,29.8,29.74,29.79,37400.0,19.4401,19.4532,19.414,19.4467,37400.0
2006-05-10 15:50:00,29.79,29.8,29.77,29.79,50200.0,19.4467,19.4532,19.4336,19.4467,50200.0
2006-05-10 15:55:00,29.79,29.83,29.79,29.83,52000.0,19.4467,19.4728,19.4467,19.4728,52000.0
2006-05-11 09:30:00,29.65,29.72,29.6,29.64,44600.0,19.3553,19.401,19.3226,19.3487,44600.0
2006-05-11 09:35:00,29.65,29.73,29.64,29.73,8400.0,19.3553,19.4075,19.3487,19.4075,8400.0
2006-05-11 09:40:00,29.73,29.74,29.59,29.59,14700.0,19.4075,19.414,19.3161,19.3161,14700.0
2006-05-11 09:45:00,29.59,29.63,29.51,29.51,13200.0,19.3161,19.3422,19.2639,19.2639,13200.0
2006-05-11 09:50:00,29.5,29.52,29.41,29.43,29500.0,19.2573,19.2704,19.1986,19.2116,29500.0
2006-05-11 09:55:00,29.42,29.47,29.39,29.45,40700.0,19.2051,19.2378,19.1855,19.2247,40700.0
2006-05-11 10:00:00,29.44,29.45,29.4,29.45,15800.0,19.2182,19.2247,19.1921,19.2247,15800.0
2006-05-11 10:05:00,29.44,29.48,29.43,29.47,33500.0,19.2182,19.2443,19.2116,19.2378,33500.0
2006-05-11 10:10:00,29.45,29.49,29.45,29.48,23700.0,19.2247,19.2508,19.2247,19.2443,23700.0
2006-05-11 10:15:00,29.47,29.47,29.44,29.44,15400.0,19.2378,19.2378,19.2182,19.2182,15400.0
2006-05-11 10:20:00,29.45,29.46,29.42,29.43,14300.0,19.2247,19.2312,19.2051,19.2116,14300.0
2006-05-11 10:25:00,29.42,29.42,29.37,29.39,18300.0,19.2051,19.2051,19.1725,19.1855,18300.0
2006-05-11 10:30:00,29.4,29.43,29.37,29.39,19900.0,19.1921,19.2116,19.1725,19.1855,19900.0
2006-05-11 10:35:00,29.39,29.42,29.37,29.42,16800.0,19.1855,19.2051,19.1725,19.2051,16800.0
2006-05-11 10:40:00,29.42,29.42,29.39,29.4,23100.0,19.2051,19.2051,19.1855,19.1921,23100.0
2006-05-11 10:45:00,29.4,29.4,29.37,29.38,14000.0,19.1921,19.1921,19.1725,19.179,14000.0
2006-05-11 10:50:00,29.38,29.39,29.34,29.36,14600.0,19.179,19.1855,19.1529,19.166,14600.0
2006-05-11 10:55:00,29.37,29.4,29.36,29.37,14500.0,19.1725,19.1921,19.166,19.1725,14500.0
2006-05-11 11:00:00,29.38,29.38,29.34,29.37,14300.0,19.179,19.179,19.1529,19.1725,14300.0
2006-05-11 11:05:00,29.37,29.44,29.37,29.41,19100.0,19.1725,19.2182,19.1725,19.1986,19100.0
2006-05-11 11:10:00,29.4,29.43,29.39,29.4,21500.0,19.1921,19.2116,19.1855,19.1921,21500.0
2006-05-11 11:15:00,29.4,29.41,29.37,29.38,11500.0,19.1921,19.1986,19.1725,19.179,11500.0
2006-05-11 11:20:00,29.39,29.39,29.34,29.35,15200.0,19.1855,19.1855,19.1529,19.1594,15200.0
2006-05-11 11:25:00,29.35,29.36,29.3,29.31,13300.0,19.1594,19.166,19.1268,19.1333,13300.0
2006-05-11 11:30:00,29.3,29.37,29.3,29.35,14600.0,19.1268,19.1725,19.1268,19.1594,14600.0
2006-05-11 11:35:00,29.34,29.36,29.34,29.36,7600.0,19.1529,19.166,19.1529,19.166,7600.0
2006-05-11 11:40:00,29.36,29.36,29.34,29.35,7400.0,19.166,19.166,19.1529,19.1594,7400.0
2006-05-11 11:45:00,29.34,29.35,29.32,29.32,10400.0,19.1529,19.1594,19.1398,19.1398,10400.0
2006-05-11 11:50:00,29.32,29.32,29.29,29.3,9800.0,19.1398,19.1398,19.1203,19.1268,9800.0
2006-05-11 11:55:00,29.31,29.31,29.26,29.27,11200.0,19.1333,19.1333,19.1007,19.1072,11200.0
2006-05-11 12:00:00,29.27,29.28,29.25,29.26,12100.0,19.1072,19.1137,19.0941,19.1007,12100.0
2006-05-11 12:05:00,29.27,29.32,29.25,29.25,26100.0,19.1072,19.1398,19.0941,19.0941,26100.0
2006-05-11 12:10:00,29.24,29.27,29.22,29.25,18500.0,19.0876,19.1072,19.0746,19.0941,18500.0
2006-05-11 12:15:00,29.24,29.26,29.24,29.25,16000.0,19.0876,19.1007,19.0876,19.0941,16000.0
2006-05-11 12:20:00,29.24,29.27,29.24,29.27,19600.0,19.0876,19.1072,19.0876,19.1072,19600.0
2006-05-11 12:25:00,29.26,29.31,29.26,29.29,14900.0,19.1007,19.1333,19.1007,19.1203,14900.0
2006-05-11 12:30:00,29.28,29.29,29.24,29.26,10500.0,19.1137,19.1203,19.0876,19.1007,10500.0
2006-05-11 12:35:00,29.25,29.29,29.25,29.26,23800.0,19.0941,19.1203,19.0941,19.1007,23800.0
2006-05-11 12:40:00,29.26,29.26,29.24,29.25,14800.0,19.1007,19.1007,19.0876,19.0941,14800.0
2006-05-11 12:45:00,29.25,29.27,29.22,29.22,13600.0,19.0941,19.1072,19.0746,19.0746,13600.0
2006-05-11 12:50:00,29.22,29.25,29.21,29.23,12800.0,19.0746,19.0941,19.068,19.0811,12800.0
2006-05-11 12:55:00,29.22,29.27,29.22,29.27,7300.0,19.0746,19.1072,19.0746,19.1072,7300.0
2006-05-11 13:00:00,29.28,29.3,29.25,29.29,8800.0,19.1137,19.1268,19.0941,19.1203,8800.0
2006-05-11 13:05:00,29.29,29.29,29.25,29.27,16300.0,19.1203,19.1203,19.0941,19.1072,16300.0
2006-05-11 13:10:00,29.25,29.25,29.19,29.2,10700.0,19.0941,19.0941,19.055,19.0615,10700.0
2006-05-11 13:15:00,29.21,29.21,29.1,29.12,31200.0,19.068,19.068,18.9962,19.0093,31200.0
2006-05-11 13:20:00,29.12,29.14,29.09,29.12,16800.0,19.0093,19.0223,18.9897,19.0093,16800.0
2006-05-11 13:25:00,29.1,29.15,29.1,29.14,12400.0,18.9962,19.0289,18.9962,19.0223,12400.0
2006-05-11 13:30:00,29.14,29.2,29.14,29.16,58500.0,19.0223,19.0615,19.0223,19.0354,58500.0
2006-05-11 13:35:00,29.16,29.19,29.16,29.18,17700.0,19.0354,19.055,19.0354,19.0485,17700.0
2006-05-11 13:40:00,29.17,29.2,29.16,29.19,10300.0,19.0419,19.0615,19.0354,19.055,10300.0
2006-05-11 13:45:00,29.18,29.21,29.16,29.19,18800.0,19.0485,19.068,19.0354,19.055,18800.0
2006-05-11 13:50:00,29.18,29.22,29.18,29.21,10500.0,19.0485,19.0746,19.0485,19.068,10500.0
2006-05-11 13:55:00,29.21,29.23,29.2,29.23,15000.0,19.068,19.0811,19.0615,19.0811,15000.0
2006-05-11 14:00:00,29.24,29.28,29.22,29.27,25400.0,19.0876,19.1137,19.0746,19.1072,25400.0
2006-05-11 14:05:00,29.27,29.29,29.26,29.27,33800.0,19.1072,19.1203,19.1007,19.1072,33800.0
2006-05-11 14:10:00,29.27,29.28,29.25,29.25,29400.0,19.1072,19.1137,19.0941,19.0941,29400.0
2006-05-11 14:15:00,29.25,29.3,29.23,29.3,16300.0,19.0941,19.1268,19.0811,19.1268,16300.0
2006-05-11 14:20:00,29.3,29.37,29.29,29.36,42800.0,19.1268,19.1725,19.1203,19.166,42800.0
2006-05-11 14:25:00,29.36,29.39,29.36,29.37,25700.0,19.166,19.1855,19.166,19.1725,25700.0
2006-05-11 14:30:00,29.37,29.37,29.35,29.36,20400.0,19.1725,19.1725,19.1594,19.166,20400.0
2006-05-11 14:35:00,29.37,29.39,29.36,29.37,31400.0,19.1725,19.1855,19.166,19.1725,31400.0
2006-05-11 14:40:00,29.38,29.39,29.32,29.32,15200.0,19.179,19.1855,19.1398,19.1398,15200.0
2006-05-11 14:45:00,29.31,29.37,29.31,29.36,11600.0,19.1333,19.1725,19.1333,19.166,11600.0
2006-05-11 14:50:00,29.35,29.37,29.32,29.33,23400.0,19.1594,19.1725,19.1398,19.1464,23400.0
2006-05-11 14:55:00,29.32,29.33,29.29,29.32,15200.0,19.1398,19.1464,19.1203,19.1398,15200.0
2006-05-11 15:00:00,29.31,29.35,29.26,29.27,46600.0,19.1333,19.1594,19.1007,19.1072,46600.0
2006-05-11 15:05:00,29.27,29.29,29.25,29.25,13700.0,19.1072,19.1203,19.0941,19.0941,13700.0
2006-05-11 15:10:00,29.27,29.33,29.25,29.32,30100.0,19.1072,19.1464,19.0941,19.1398,30100.0
2006-05-11 15:15:00,29.32,29.35,29.31,29.32,35300.0,19.1398,19.1594,19.1333,19.1398,35300.0
2006-05-11 15:20:00,29.31,29.32,29.25,29.26,50200.0,19.1333,19.1398,19.0941,19.1007,50200.0
2006-05-11 15:25:00,29.26,29.28,29.24,29.27,25600.0,19.1007,19.1137,19.0876,19.1072,25600.0
2006-05-11 15:30:00,29.27,29.27,29.22,29.25,36700.0,19.1072,19.1072,19.0746,19.0941,36700.0
2006-05-11 15:35:00,29.24,29.24,29.22,29.23,23500.0,19.0876,19.0876,19.0746,19.0811,23500.0
2006-05-11 15:40:00,29.23,29.24,29.21,29.22,33100.0,19.0811,19.0876,19.068,19.0746,33100.0
2006-05-11 15:45:00,29.21,29.22,29.17,29.18,32300.0,19.068,19.0746,19.0419,19.0485,32300.0
2006-05-11 15:50:00,29.18,29.23,29.18,29.22,55700.0,19.0485,19.0811,19.0485,19.0746,55700.0
2006-05-11 15:55:00,29.23,29.28,29.22,29.27,73500.0,19.0811,19.1137,19.0746,19.1072,73500.0
2006-05-12 09:30:00,29.24,29.24,29.17,29.19,21200.0,19.0876,19.0876,19.0419,19.055,21200.0
2006-05-12 09:35:00,29.18,29.19,29.11,29.14,8000.0,19.0485,19.055,19.0028,19.0223,8000.0
2006-05-12 09:40:00,29.14,29.14,29.08,29.14,15700.0,19.0223,19.0223,18.9832,19.0223,15700.0
2006-05-12 09:45:00,29.14,29.24,29.13,29.22,19900.0,19.0223,19.0876,19.0158,19.0746,19900.0
2006-05-12 09:50:00,29.22,29.26,29.2,29.22,17800.0,19.0746,19.1007,19.0615,19.0746,17800.0
2006-05-12 09:55:00,29.23,29.27,29.22,29.27,10300.0,19.0811,19.1072,19.0746,19.1072,10300.0
2006-05-12 10:00:00,29.28,29.28,29.24,29.25,19100.0,19.1137,19.1137,19.0876,19.0941,19100.0
2006-05-12 10:05:00,29.25,29.26,29.24,29.25,72500.0,19.0941,19.1007,19.0876,19.0941,72500.0
2006-05-12 10:10:00,29.25,29.26,29.21,29.25,31500.0,19.0941,19.1007,19.068,19.0941,31500.0
2006-05-12 10:15:00,29.22,29.25,29.19,29.2,40500.0,19.0746,19.0941,19.055,19.0615,40500.0
2006-05-12 10:20:00,29.19,29.2,29.15,29.16,103700.0,19.055,19.0615,19.0289,19.0354,103700.0
2006-05-12 10:25:00,29.16,29.18,29.15,29.15,35000.0,19.0354,19.0485,19.0289,19.0289,35000.0
2006-05-12 10:30:00,29.15,29.17,29.15,29.16,18800.0,19.0289,19.0419,19.0289,19.0354,18800.0
2006-05-12 10:35:00,29.17,29.17,29.12,29.13,17900.0,19.0419,19.0419,19.0093,19.0158,17900.0
2006-05-12 10:40:00,29.11,29.11,29.07,29.09,19000.0,19.0028,19.0028,18.9766,18.9897,19000.0
2006-05-12 10:45:00,29.09,29.09,29.03,29.04,17800.0,18.9897,18.9897,18.9505,18.9571,17800.0
2006-05-12 10:50:00,29.05,29.08,29.02,29.08,19400.0,18.9636,18.9832,18.944,18.9832,19400.0
2006-05-12 10:55:00,29.07,29.09,29.06,29.08,16000.0,18.9766,18.9897,18.9701,18.9832,16000.0
2006-05-12 11:00:00,29.08,29.14,29.08,29.12,21200.0,18.9832,19.0223,18.9832,19.0093,21200.0
2006-05-12 11:05:00,29.12,29.13,29.07,29.12,21600.0,19.0093,19.0158,18.9766,19.0093,21600.0
2006-05-12 11:10:00,29.13,29.13,29.07,29.13,20500.0,19.0158,19.0158,18.9766,19.0158,20500.0
2006-05-12 11:15:00,29.13,29.13,29.12,29.12,9100.0,19.0158,19.0158,19.0093,19.0093,9100.0
2006-05-12 11:20:00,29.12,29.15,29.1,29.14,20200.0,19.0093,19.0289,18.9962,19.0223,20200.0
2006-05-12 11:25:00,29.13,29.13,29.07,29.07,14900.0,19.0158,19.0158,18.9766,18.9766,14900.0
2006-05-12 11:30:00,29.06,29.07,29.03,29.03,21200.0,18.9701,18.9766,18.9505,18.9505,21200.0
2006-05-12 11:35:00,29.03,29.04,29.02,29.04,9200.0,18.9505,18.9571,18.944,18.9571,9200.0
2006-05-12 11:40:00,29.05,29.05,29.0,29.02,12200.0,18.9636,18.9636,18.9309,18.944,12200.0
2006-05-12 11:45:00,29.02,29.05,29.01,29.04,15100.0,18.944,18.9636,18.9375,18.9571,15100.0
2006-05-12 11:50:00,29.03,29.04,29.02,29.02,16900.0,18.9505,18.9571,18.944,18.944,16900.0
2006-05-12 11:55:00,29.04,29.07,29.0,29.03,12700.0,18.9571,18.9766,18.9309,18.9505,12700.0
2006-05-12 12:00:00,29.03,29.13,29.03,29.13,12400.0,18.9505,19.0158,18.9505,19.0158,12400.0
2006-05-12 12:05:00,29.1,29.11,29.08,29.09,12700.0,18.9962,19.0028,18.9832,18.9897,12700.0
2006-05-12 12:10:00,29.09,29.1,29.08,29.08,4800.0,18.9897,18.9962,18.9832,18.9832,4800.0
2006-05-12 12:15:00,29.08,29.08,29.06,29.06,8000.0,18.9832,18.9832,18.9701,18.9701,8000.0
2006-05-12 12:20:00,29.06,29.06,29.01,29.02,20600.0,18.9701,18.9701,18.9375,18.944,20600.0
2006-05-12 12:25:00,29.01,29.02,29.0,29.0,18700.0,18.9375,18.944,18.9309,18.9309,18700.0
2006-05-12 12:30:00,29.0,29.01,28.97,28.98,97100.0,18.9309,18.9375,18.9114,18.9179,97100.0
2006-05-12 12:35:00,29.0,29.01,28.97,29.0,33900.0,18.9309,18.9375,18.9114,18.9309,33900.0
2006-05-12 12:40:00,29.0,29.02,28.99,29.02,18600.0,18.9309,18.944,18.9244,18.944,18600.0
2006-05-12 12:45:00,29.02,29.02,28.99,29.0,13500.0,18.944,18.944,18.9244,18.9309,13500.0
2006-05-12 12:50:00,29.0,29.0,28.98,28.98,23900.0,18.9309,18.9309,18.9179,18.9179,23900.0
2006-05-12 12:55:00,28.99,29.02,28.98,29.0,24500.0,18.9244,18.944,18.9179,18.9309,24500.0
2006-05-12 13:00:00,29.0,29.03,28.98,29.01,15900.0,18.9309,18.9505,18.9179,18.9375,15900.0
2006-05-12 13:05:00,29.02,29.03,28.97,29.0,17200.0,18.944,18.9505,18.9114,18.9309,17200.0
2006-05-12 13:10:00,29.0,29.02,28.98,29.01,11700.0,18.9309,18.944,18.9179,18.9375,11700.0
2006-05-12 13:15:00,29.0,29.02,28.98,29.01,15000.0,18.9309,18.944,18.9179,18.9375,15000.0
2006-05-12 13:20:00,29.01,29.01,28.99,29.0,12900.0,18.9375,18.9375,18.9244,18.9309,12900.0
2006-05-12 13:25:00,29.0,29.01,28.99,29.0,15100.0,18.9309,18.9375,18.9244,18.9309,15100.0
2006-05-12 13:30:00,29.0,29.0,28.99,28.99,11800.0,18.9309,18.9309,18.9244,18.9244,11800.0
2006-05-12 13:35:00,29.0,29.01,28.99,29.0,12600.0,18.9309,18.9375,18.9244,18.9309,12600.0
2006-05-12 13:40:00,29.0,29.0,28.99,28.99,14800.0,18.9309,18.9309,18.9244,18.9244,14800.0
2006-05-12 13:45:00,29.0,29.01,28.99,29.0,17500.0,18.9309,18.9375,18.9244,18.9309,17500.0
2006-05-12 13:50:00,29.0,29.01,28.99,29.0,10700.0,18.9309,18.9375,18.9244,18.9309,10700.0
2006-05-12 13:55:00,28.99,29.01,28.99,29.01,18100.0,18.9244,18.9375,18.9244,18.9375,18100.0
2006-05-12 14:00:00,29.0,29.01,28.99,29.0,57300.0,18.9309,18.9375,18.9244,18.9309,57300.0
2006-05-12 14:05:00,28.99,29.04,28.99,29.03,12200.0,18.9244,18.9571,18.9244,18.9505,12200.0
2006-05-12 14:10:00,29.03,29.11,29.03,29.04,68200.0,18.9505,19.0028,18.9505,18.9571,68200.0
2006-05-12 14:15:00,29.06,29.08,29.04,29.04,9500.0,18.9701,18.9832,18.9571,18.9571,9500.0
2006-05-12 14:20:00,29.04,29.04,29.02,29.04,15400.0,18.9571,18.9571,18.944,18.9571,15400.0
2006-05-12 14:25:00,29.05,29.06,29.02,29.03,15700.0,18.9636,18.9701,18.944,18.9505,15700.0
2006-05-12 14:30:00,29.04,29.05,29.0,29.03,14800.0,18.9571,18.9636,18.9309,18.9505,14800.0
2006-05-12 14:35:00,29.03,29.04,29.02,29.04,14000.0,18.9505,18.9571,18.944,18.9571,14000.0
2006-05-12 14:40:00,29.04,29.06,29.03,29.06,9800.0,18.9571,18.9701,18.9505,18.9701,9800.0
2006-05-12 14:45:00,29.05,29.05,29.02,29.03,18900.0,18.9636,18.9636,18.944,18.9505,18900.0
2006-05-12 14:50:00,29.02,29.02,28.98,28.98,22400.0,18.944,18.944,18.9179,18.9179,22400.0
2006-05-12 14:55:00,28.98,29.01,28.98,29.0,33900.0,18.9179,18.9375,18.9179,18.9309,33900.0
2006-05-12 15:00:00,29.0,29.04,28.99,29.03,23000.0,18.9309,18.9571,18.9244,18.9505,23000.0
2006-05-12 15:05:00,29.02,29.04,28.99,29.0,9400.0,18.944,18.9571,18.9244,18.9309,9400.0
2006-05-12 15:10:00,28.99,29.02,28.98,29.02,11900.0,18.9244,18.944,18.9179,18.944,11900.0
2006-05-12 15:15:00,29.02,29.03,29.0,29.03,8000.0,18.944,18.9505,18.9309,18.9505,8000.0
2006-05-12 15:20:00,29.02,29.04,29.02,29.03,21600.0,18.944,18.9571,18.944,18.9505,21600.0
2006-05-12 15:25:00,29.04,29.04,29.0,29.0,11800.0,18.9571,18.9571,18.9309,18.9309,11800.0
2006-05-12 15:30:00,29.0,29.0,28.96,28.96,19200.0,18.9309,18.9309,18.9048,18.9048,19200.0
2006-05-12 15:35:00,28.95,29.0,28.93,29.0,40500.0,18.8983,18.9309,18.8853,18.9309,40500.0
2006-05-12 15:40:00,29.0,29.01,28.98,28.98,35100.0,18.9309,18.9375,18.9179,18.9179,35100.0
2006-05-12 15:45:00,28.99,29.04,28.99,29.01,77300.0,18.9244,18.9571,18.9244,18.9375,77300.0
2006-05-12 15:50:00,29.0,29.01,28.93,28.93,65800.0,18.9309,18.9375,18.8853,18.8853,65800.0
2006-05-12 15:55:00,28.94,28.94,28.87,28.89,94100.0,18.8918,18.8918,18.8461,18.8591,94100.0
2006-05-15 09:30:00,28.75,28.85,28.71,28.77,43600.0,18.7678,18.833,18.7416,18.7808,43600.0
2006-05-15 09:35:00,28.78,28.84,28.76,28.76,3800.0,18.7873,18.8265,18.7743,18.7743,3800.0
2006-05-15 09:40:00,28.77,28.95,28.77,28.86,20800.0,18.7808,18.8983,18.7808,18.8396,20800.0
2006-05-15 09:45:00,28.87,28.95,28.83,28.91,31300.0,18.8461,18.8983,18.82,18.8722,31300.0
2006-05-15 09:50:00,28.91,28.96,28.85,28.93,14300.0,18.8722,18.9048,18.833,18.8853,14300.0
2006-05-15 09:55:00,28.91,28.93,28.9,28.9,47400.0,18.8722,18.8853,18.8657,18.8657,47400.0
2006-05-15 10:00:00,28.9,28.91,28.86,28.88,111400.0,18.8657,18.8722,18.8396,18.8526,111400.0
2006-05-15 10:05:00,28.88,28.9,28.87,28.89,35700.0,18.8526,18.8657,18.8461,18.8591,35700.0
2006-05-15 10:10:00,28.89,28.9,28.85,28.9,49900.0,18.8591,18.8657,18.833,18.8657,49900.0
2006-05-15 10:15:00,28.9,28.95,28.79,28.94,27200.0,18.8657,18.8983,18.7939,18.8918,27200.0
2006-05-15 10:20:00,28.93,28.96,28.93,28.95,21100.0,18.8853,18.9048,18.8853,18.8983,21100.0
2006-05-15 10:25:00,28.96,28.98,28.95,28.98,21400.0,18.9048,18.9179,18.8983,18.9179,21400.0
2006-05-15 10:30:00,28.97,29.0,28.95,29.0,25900.0,18.9114,18.9309,18.8983,18.9309,25900.0
2006-05-15 10:35:00,29.01,29.02,28.98,28.99,18900.0,18.9375,18.944,18.9179,18.9244,18900.0
2006-05-15 10:40:00,29.02,29.02,28.99,29.02,20000.0,18.944,18.944,18.9244,18.944,20000.0
2006-05-15 10:45:00,29.02,29.02,29.0,29.0,56700.0,18.944,18.944,18.9309,18.9309,56700.0
2006-05-15 10:50:00,29.0,29.02,28.99,29.02,13800.0,18.9309,18.944,18.9244,18.944,13800.0
2006-05-15 10:55:00,29.02,29.02,28.97,28.99,11700.0,18.944,18.944,18.9114,18.9244,11700.0
2006-05-15 11:00:00,28.99,29.02,28.99,29.0,18200.0,18.9244,18.944,18.9244,18.9309,18200.0
2006-05-15 11:05:00,29.0,29.03,28.99,29.0,21500.0,18.9309,18.9505,18.9244,18.9309,21500.0
2006-05-15 11:10:00,29.0,29.03,28.99,29.0,12800.0,18.9309,18.9505,18.9244,18.9309,12800.0
2006-05-15 11:15:00,29.0,29.03,28.99,29.01,16500.0,18.9309,18.9505,18.9244,18.9375,16500.0
2006-05-15 11:20:00,29.01,29.01,28.97,28.97,10200.0,18.9375,18.9375,18.9114,18.9114,10200.0
2006-05-15 11:25:00,28.97,28.98,28.96,28.98,7500.0,18.9114,18.9179,18.9048,18.9179,7500.0
2006-05-15 11:30:00,28.97,29.01,28.97,28.99,7600.0,18.9114,18.9375,18.9114,18.9244,7600.0
2006-05-15 11:35:00,28.99,28.99,28.95,28.97,11100.0,18.9244,18.9244,18.8983,18.9114,11100.0
2006-05-15 11:40:00,28.97,29.01,28.97,28.99,14200.0,18.9114,18.9375,18.9114,18.9244,14200.0
2006-05-15 11:45:00,28.99,29.02,28.97,29.02,25800.0,18.9244,18.944,18.9114,18.944,25800.0
2006-05-15 11:50:00,29.02,29.03,29.01,29.03,75800.0,18.944,18.9505,18.9375,18.9505,75800.0
2006-05-15 11:55:00,29.02,29.04,29.0,29.02,17900.0,18.944,18.9571,18.9309,18.944,17900.0
2006-05-15 12:00:00,29.02,29.05,29.01,29.01,32400.0,18.944,18.9636,18.9375,18.9375,32400.0
2006-05-15 12:05:00,29.01,29.01,29.0,29.01,9300.0,18.9375,18.9375,18.9309,18.9375,9300.0
2006-05-15 12:10:00,29.0,29.01,29.0,29.0,19300.0,18.9309,18.9375,18.9309,18.9309,19300.0
2006-05-15 12:15:00,29.0,29.01,28.97,28.97,48400.0,18.9309,18.9375,18.9114,18.9114,48400.0
2006-05-15 12:20:00,28.97,29.01,28.97,29.01,11800.0,18.9114,18.9375,18.9114,18.9375,11800.0
2006-05-15 12:25:00,29.0,29.01,29.0,29.0,9700.0,18.9309,18.9375,18.9309,18.9309,9700.0
2006-05-15 12:30:00,29.0,29.05,29.0,29.03,13600.0,18.9309,18.9636,18.9309,18.9505,13600.0
2006-05-15 12:35:00,29.03,29.04,29.02,29.02,9700.0,18.9505,18.9571,18.944,18.944,9700.0
2006-05-15 12:40:00,29.04,29.04,29.01,29.03,10200.0,18.9571,18.9571,18.9375,18.9505,10200.0
2006-05-15 12:45:00,29.04,29.05,29.03,29.03,5900.0,18.9571,18.9636,18.9505,18.9505,5900.0
2006-05-15 12:50:00,29.04,29.05,29.04,29.04,8900.0,18.9571,18.9636,18.9571,18.9571,8900.0
2006-05-15 12:55:00,29.04,29.04,29.03,29.03,9700.0,18.9571,18.9571,18.9505,18.9505,9700.0
2006-05-15 13:00:00,29.03,29.06,29.01,29.04,21300.0,18.9505,18.9701,18.9375,18.9571,21300.0
2006-05-15 13:05:00,29.02,29.04,29.0,29.02,9000.0,18.944,18.9571,18.9309,18.944,9000.0
2006-05-15 13:10:00,29.0,29.07,29.0,29.07,31100.0,18.9309,18.9766,18.9309,18.9766,31100.0
2006-05-15 13:15:00,29.06,29.06,29.0,29.02,116100.0,18.9701,18.9701,18.9309,18.944,116100.0
2006-05-15 13:20:00,29.0,29.02,29.0,29.0,46600.0,18.9309,18.944,18.9309,18.9309,46600.0
2006-05-15 13:25:00,29.0,29.03,29.0,29.02,22100.0,18.9309,18.9505,18.9309,18.944,22100.0
2006-05-15 13:30:00,29.01,29.02,29.0,29.0,34300.0,18.9375,18.944,18.9309,18.9309,34300.0
2006-05-15 13:35:00,29.01,29.05,29.0,29.04,26200.0,18.9375,18.9636,18.9309,18.9571,26200.0
2006-05-15 13:40:00,29.03,29.04,29.01,29.02,27500.0,18.9505,18.9571,18.9375,18.944,27500.0
2006-05-15 13:45:00,29.02,29.05,29.01,29.01,16900.0,18.944,18.9636,18.9375,18.9375,16900.0
2006-05-15 13:50:00,29.0,29.03,29.0,29.01,26900.0,18.9309,18.9505,18.9309,18.9375,26900.0
2006-05-15 13:55:00,29.0,29.03,29.0,29.03,15700.0,18.9309,18.9505,18.9309,18.9505,15700.0
2006-05-15 14:00:00,29.04,29.05,29.02,29.04,42400.0,18.9571,18.9636,18.944,18.9571,42400.0
2006-05-15 14:05:00,29.02,29.05,29.02,29.05,49400.0,18.944,18.9636,18.944,18.9636,49400.0
2006-05-15 14:10:00,29.05,29.06,29.01,29.01,15100.0,18.9636,18.9701,18.9375,18.9375,15100.0
2006-05-15 14:15:00,29.02,29.05,29.0,29.03,20000.0,18.944,18.9636,18.9309,18.9505,20000.0
2006-05-15 14:20:00,29.03,29.05,29.02,29.04,13600.0,18.9505,18.9636,18.944,18.9571,13600.0
2006-05-15 14:25:00,29.05,29.05,29.02,29.05,17300.0,18.9636,18.9636,18.944,18.9636,17300.0
2006-05-15 14:30:00,29.05,29.05,29.04,29.05,24900.0,18.9636,18.9636,18.9571,18.9636,24900.0
2006-05-15 14:35:00,29.05,29.06,29.04,29.06,21200.0,18.9636,18.9701,18.9571,18.9701,21200.0
2006-05-15 14:40:00,29.05,29.06,29.0,29.0,19600.0,18.9636,18.9701,18.9309,18.9309,19600.0
2006-05-15 14:45:00,29.01,29.01,28.96,28.99,14700.0,18.9375,18.9375,18.9048,18.9244,14700.0
2006-05-15 14:50:00,28.98,29.02,28.97,29.02,13900.0,18.9179,18.944,18.9114,18.944,13900.0
2006-05-15 14:55:00,29.01,29.02,28.99,29.0,93000.0,18.9375,18.944,18.9244,18.9309,93000.0
2006-05-15 15:00:00,29.0,29.02,28.97,28.97,12500.0,18.9309,18.944,18.9114,18.9114,12500.0
2006-05-15 15:05:00,28.97,29.03,28.96,29.03,12700.0,18.9114,18.9505,18.9048,18.9505,12700.0
2006-05-15 15:10:00,29.02,29.05,29.0,29.04,35900.0,18.944,18.9636,18.9309,18.9571,35900.0
2006-05-15 15:15:00,29.05,29.07,29.01,29.05,73800.0,18.9636,18.9766,18.9375,18.9636,73800.0
2006-05-15 15:20:00,29.05,29.05,28.99,28.99,39000.0,18.9636,18.9636,18.9244,18.9244,39000.0
2006-05-15 15:25:00,28.99,29.0,28.95,28.96,26700.0,18.9244,18.9309,18.8983,18.9048,26700.0
2006-05-15 15:30:00,28.97,28.98,28.97,28.97,17000.0,18.9114,18.9179,18.9114,18.9114,17000.0
2006-05-15 15:35:00,28.97,28.98,28.97,28.97,13300.0,18.9114,18.9179,18.9114,18.9114,13300.0
2006-05-15 15:40:00,28.98,28.98,28.95,28.98,23400.0,18.9179,18.9179,18.8983,18.9179,23400.0
2006-05-15 15:45:00,28.98,28.98,28.98,28.98,23300.0,18.9179,18.9179,18.9179,18.9179,23300.0
2006-05-15 15:50:00,28.98,29.01,28.97,29.01,55900.0,18.9179,18.9375,18.9114,18.9375,55900.0
2006-05-15 15:55:00,29.0,29.01,28.96,28.96,133700.0,18.9309,18.9375,18.9048,18.9048,133700.0
2006-05-16 09:30:00,29.0,29.0,29.0,29.0,38600.0,18.9309,18.9309,18.9309,18.9309,38600.0
2006-05-16 09:35:00,29.02,29.13,29.0,29.01,35000.0,18.944,19.0158,18.9309,18.9375,35000.0
2006-05-16 09:40:00,29.03,29.03,29.0,29.0,49500.0,18.9505,18.9505,18.9309,18.9309,49500.0
2006-05-16 09:45:00,29.0,29.01,28.84,28.85,121700.0,18.9309,18.9375,18.8265,18.833,121700.0
2006-05-16 09:50:00,28.84,28.89,28.83,28.89,24000.0,18.8265,18.8591,18.82,18.8591,24000.0
2006-05-16 09:55:00,28.89,28.94,28.87,28.94,17200.0,18.8591,18.8918,18.8461,18.8918,17200.0
2006-05-16 10:00:00,28.93,28.96,28.85,28.9,84100.0,18.8853,18.9048,18.833,18.8657,84100.0
2006-05-16 10:05:00,28.87,28.9,28.87,28.87,15300.0,18.8461,18.8657,18.8461,18.8461,15300.0
2006-05-16 10:10:00,28.86,28.94,28.86,28.91,114100.0,18.8396,18.8918,18.8396,18.8722,114100.0
2006-05-16 10:15:00,28.92,28.93,28.9,28.93,31600.0,18.8787,18.8853,18.8657,18.8853,31600.0
2006-05-16 10:20:00,28.92,29.0,28.92,28.99,29500.0,18.8787,18.9309,18.8787,18.9244,29500.0
2006-05-16 10:25:00,29.0,29.11,28.99,29.09,177700.0,18.9309,19.0028,18.9244,18.9897,177700.0
2006-05-16 10:30:00,29.11,29.11,29.04,29.05,31300.0,19.0028,19.0028,18.9571,18.9636,31300.0
2006-05-16 10:35:00,29.06,29.06,28.99,29.0,130400.0,18.9701,18.9701,18.9244,18.9309,130400.0
2006-05-16 10:40:00,29.01,29.01,28.98,29.0,61700.0,18.9375,18.9375,18.9179,18.9309,61700.0
2006-05-16 10:45:00,28.99,29.0,28.98,28.99,22800.0,18.9244,18.9309,18.9179,18.9244,22800.0
2006-05-16 10:50:00,29.0,29.0,28.98,28.98,80200.0,18.9309,18.9309,18.9179,18.9179,80200.0
2006-05-16 10:55:00,28.98,29.0,28.98,28.98,102200.0,18.9179,18.9309,18.9179,18.9179,102200.0
2006-05-16 11:00:00,28.98,29.0,28.96,28.97,17100.0,18.9179,18.9309,18.9048,18.9114,17100.0
2006-05-16 11:05:00,28.98,29.0,28.98,28.99,23800.0,18.9179,18.9309,18.9179,18.9244,23800.0
2006-05-16 11:10:00,28.98,28.98,28.96,28.97,13300.0,18.9179,18.9179,18.9048,18.9114,13300.0
2006-05-16 11:15:00,28.96,28.98,28.96,28.98,9800.0,18.9048,18.9179,18.9048,18.9179,9800.0
2006-05-16 11:20:00,28.97,28.97,28.95,28.96,12800.0,18.9114,18.9114,18.8983,18.9048,12800.0
2006-05-16 11:25:00,28.96,28.97,28.95,28.96,16500.0,18.9048,18.9114,18.8983,18.9048,16500.0
2006-05-16 11:30:00,28.95,28.97,28.94,28.97,61000.0,18.8983,18.9114,18.8918,18.9114,61000.0
2006-05-16 11:35:00,28.97,28.97,28.95,28.95,21900.0,18.9114,18.9114,18.8983,18.8983,21900.0
2006-05-16 11:40:00,28.95,28.96,28.92,28.92,39000.0,18.8983,18.9048,18.8787,18.8787,39000.0
2006-05-16 11:45:00,28.92,28.96,28.92,28.95,8000.0,18.8787,18.9048,18.8787,18.8983,8000.0
2006-05-16 11:50:00,28.95,28.96,28.95,28.96,12000.0,18.8983,18.9048,18.8983,18.9048,12000.0
2006-05-16 11:55:00,28.96,28.98,28.96,28.98,13900.0,18.9048,18.9179,18.9048,18.9179,13900.0
2006-05-16 12:00:00,28.98,28.99,28.97,28.98,15900.0,18.9179,18.9244,18.9114,18.9179,15900.0
2006-05-16 12:05:00,28.97,28.98,28.97,28.97,8400.0,18.9114,18.9179,18.9114,18.9114,8400.0
2006-05-16 12:10:00,28.97,28.99,28.97,28.98,7900.0,18.9114,18.9244,18.9114,18.9179,7900.0
2006-05-16 12:15:00,28.98,28.99,28.96,28.96,13800.0,18.9179,18.9244,18.9048,18.9048,13800.0
2006-05-16 12:20:00,28.96,28.97,28.95,28.95,13100.0,18.9048,18.9114,18.8983,18.8983,13100.0
2006-05-16 12:25:00,28.95,28.99,28.95,28.99,15200.0,18.8983,18.9244,18.8983,18.9244,15200.0
2006-05-16 12:30:00,28.99,29.0,28.97,28.97,18700.0,18.9244,18.9309,18.9114,18.9114,18700.0
2006-05-16 12:35:00,28.97,28.98,28.96,28.98,32000.0,18.9114,18.9179,18.9048,18.9179,32000.0
2006-05-16 12:40:00,28.98,28.98,28.96,28.96,7500.0,18.9179,18.9179,18.9048,18.9048,7500.0
2006-05-16 12:45:00,28.96,28.97,28.95,28.96,10300.0,18.9048,18.9114,18.8983,18.9048,10300.0
2006-05-16 12:50:00,28.97,28.97,28.95,28.95,8000.0,18.9114,18.9114,18.8983,18.8983,8000.0
2006-05-16 12:55:00,28.95,28.98,28.95,28.98,42700.0,18.8983,18.9179,18.8983,18.9179,42700.0
2006-05-16 13:00:00,28.98,28.98,28.96,28.98,29900.0,18.9179,18.9179,18.9048,18.9179,29900.0
2006-05-16 13:05:00,28.97,28.98,28.96,28.98,12300.0,18.9114,18.9179,18.9048,18.9179,12300.0
2006-05-16 13:10:00,28.97,28.98,28.97,28.98,37400.0,18.9114,18.9179,18.9114,18.9179,37400.0
2006-05-16 13:15:00,28.98,29.0,28.94,29.0,417800.0,18.9179,18.9309,18.8918,18.9309,417800.0
2006-05-16 13:20:00,28.99,29.01,28.97,28.98,31900.0,18.9244,18.9375,18.9114,18.9179,31900.0
2006-05-16 13:25:00,28.97,28.98,28.95,28.96,8200.0,18.9114,18.9179,18.8983,18.9048,8200.0
2006-05-16 13:30:00,28.96,28.98,28.96,28.97,5900.0,18.9048,18.9179,18.9048,18.9114,5900.0
2006-05-16 13:35:00,28.98,28.99,28.95,28.97,40000.0,18.9179,18.9244,18.8983,18.9114,40000.0
2006-05-16 13:40:00,28.96,28.97,28.95,28.96,24200.0,18.9048,18.9114,18.8983,18.9048,24200.0
2006-05-16 13:45:00,28.96,28.98,28.95,28.96,14700.0,18.9048,18.9179,18.8983,18.9048,14700.0
2006-05-16 13:50:00,28.96,28.98,28.95,28.98,12700.0,18.9048,18.9179,18.8983,18.9179,12700.0
2006-05-16 13:55:00,28.98,28.98,28.95,28.95,23800.0,18.9179,18.9179,18.8983,18.8983,23800.0
2006-05-16 14:00:00,28.95,28.96,28.95,28.95,39200.0,18.8983,18.9048,18.8983,18.8983,39200.0
2006-05-16 14:05:00,28.96,28.96,28.95,28.96,10300.0,18.9048,18.9048,18.8983,18.9048,10300.0
2006-05-16 14:10:00,28.96,28.96,28.93,28.94,9300.0,18.9048,18.9048,18.8853,18.8918,9300.0
2006-05-16 14:15:00,28.95,28.95,28.93,28.93,12400.0,18.8983,18.8983,18.8853,18.8853,12400.0
2006-05-16 14:20:00,28.93,28.94,28.93,28.93,11100.0,18.8853,18.8918,18.8853,18.8853,11100.0
2006-05-16 14:25:00,28.93,28.94,28.92,28.92,52000.0,18.8853,18.8918,18.8787,18.8787,52000.0
2006-05-16 14:30:00,28.93,28.97,28.91,28.91,21200.0,18.8853,18.9114,18.8722,18.8722,21200.0
2006-05-16 14:35:00,28.92,28.92,28.89,28.89,9600.0,18.8787,18.8787,18.8591,18.8591,9600.0
2006-05-16 14:40:00,28.89,28.91,28.88,28.88,11000.0,18.8591,18.8722,18.8526,18.8526,11000.0
2006-05-16 14:45:00,28.88,28.92,28.87,28.89,10900.0,18.8526,18.8787,18.8461,18.8591,10900.0
2006-05-16 14:50:00,28.9,28.91,28.89,28.91,6500.0,18.8657,18.8722,18.8591,18.8722,6500.0
2006-05-16 14:55:00,28.91,28.91,28.87,28.88,18800.0,18.8722,18.8722,18.8461,18.8526,18800.0
2006-05-16 15:00:00,28.89,28.91,28.88,28.91,34500.0,18.8591,18.8722,18.8526,18.8722,34500.0
2006-05-16 15:05:00,28.91,28.91,28.9,28.91,10700.0,18.8722,18.8722,18.8657,18.8722,10700.0
2006-05-16 15:10:00,28.91,28.91,28.9,28.91,11100.0,18.8722,18.8722,18.8657,18.8722,11100.0
2006-05-16 15:15:00,28.91,28.91,28.88,28.9,28700.0,18.8722,18.8722,18.8526,18.8657,28700.0
2006-05-16 15:20:00,28.9,28.91,28.88,28.89,22100.0,18.8657,18.8722,18.8526,18.8591,22100.0
2006-05-16 15:25:00,28.89,28.91,28.89,28.91,16100.0,18.8591,18.8722,18.8591,18.8722,16100.0
2006-05-16 15:30:00,28.9,28.91,28.87,28.89,23700.0,18.8657,18.8722,18.8461,18.8591,23700.0
2006-05-16 15:35:00,28.9,28.9,28.88,28.9,26800.0,18.8657,18.8657,18.8526,18.8657,26800.0
2006-05-16 15:40:00,28.89,28.89,28.86,28.87,201200.0,18.8591,18.8591,18.8396,18.8461,201200.0
2006-05-16 15:45:00,28.87,28.89,28.87,28.89,29800.0,18.8461,18.8591,18.8461,18.8591,29800.0
2006-05-16 15:50:00,28.88,28.89,28.86,28.87,46100.0,18.8526,18.8591,18.8396,18.8461,46100.0
2006-05-16 15:55:00,28.86,28.89,28.86,28.89,84600.0,18.8396,18.8591,18.8396,18.8591,84600.0
2006-05-17 09:30:00,28.7,28.72,28.7,28.72,71100.0,18.7351,18.7482,18.7351,18.7482,71100.0
2006-05-17 09:35:00,28.72,28.75,28.7,28.71,21300.0,18.7482,18.7678,18.7351,18.7416,21300.0
2006-05-17 09:40:00,28.73,28.75,28.65,28.65,44800.0,18.7547,18.7678,18.7025,18.7025,44800.0
2006-05-17 09:45:00,28.65,28.65,28.55,28.62,67700.0,18.7025,18.7025,18.6372,18.6829,67700.0
2006-05-17 09:50:00,28.64,28.7,28.63,28.7,103100.0,18.6959,18.7351,18.6894,18.7351,103100.0
2006-05-17 09:55:00,28.71,28.71,28.67,28.69,48100.0,18.7416,18.7416,18.7155,18.7286,48100.0
2006-05-17 10:00:00,28.7,28.7,28.68,28.69,46500.0,18.7351,18.7351,18.7221,18.7286,46500.0
2006-05-17 10:05:00,28.7,28.7,28.67,28.67,42500.0,18.7351,18.7351,18.7155,18.7155,42500.0
2006-05-17 10:10:00,28.69,28.7,28.63,28.63,24300.0,18.7286,18.7351,18.6894,18.6894,24300.0
2006-05-17 10:15:00,28.63,28.7,28.61,28.68,32400.0,18.6894,18.7351,18.6764,18.7221,32400.0
2006-05-17 10:20:00,28.68,28.7,28.66,28.68,6400.0,18.7221,18.7351,18.709,18.7221,6400.0
2006-05-17 10:25:00,28.67,28.68,28.64,28.65,31300.0,18.7155,18.7221,18.6959,18.7025,31300.0
2006-05-17 10:30:00,28.63,28.65,28.63,28.65,18800.0,18.6894,18.7025,18.6894,18.7025,18800.0
2006-05-17 10:35:00,28.64,28.65,28.62,28.62,44400.0,18.6959,18.7025,18.6829,18.6829,44400.0
2006-05-17 10:40:00,28.62,28.65,28.62,28.63,24000.0,18.6829,18.7025,18.6829,18.6894,24000.0
2006-05-17 10:45:00,28.64,28.65,28.63,28.63,21100.0,18.6959,18.7025,18.6894,18.6894,21100.0
2006-05-17 10:50:00,28.64,28.65,28.62,28.63,16800.0,18.6959,18.7025,18.6829,18.6894,16800.0
2006-05-17 10:55:00,28.64,28.65,28.61,28.61,24900.0,18.6959,18.7025,18.6764,18.6764,24900.0
2006-05-17 11:00:00,28.62,28.62,28.56,28.59,28500.0,18.6829,18.6829,18.6437,18.6633,28500.0
2006-05-17 11:05:00,28.6,28.61,28.57,28.58,66700.0,18.6698,18.6764,18.6502,18.6568,66700.0
2006-05-17 11:10:00,28.58,28.58,28.51,28.51,28000.0,18.6568,18.6568,18.6111,18.6111,28000.0
2006-05-17 11:15:00,28.51,28.55,28.5,28.52,35400.0,18.6111,18.6372,18.6046,18.6176,35400.0
2006-05-17 11:20:00,28.51,28.55,28.5,28.55,25900.0,18.6111,18.6372,18.6046,18.6372,25900.0
2006-05-17 11:25:00,28.52,28.53,28.41,28.42,120300.0,18.6176,18.6241,18.5458,18.5523,120300.0
2006-05-17 11:30:00,28.4,28.42,28.36,28.4,52200.0,18.5393,18.5523,18.5132,18.5393,52200.0
2006-05-17 11:35:00,28.42,28.45,28.39,28.41,15500.0,18.5523,18.5719,18.5327,18.5458,15500.0
2006-05-17 11:40:00,28.43,28.43,28.39,28.4,12800.0,18.5589,18.5589,18.5327,18.5393,12800.0
2006-05-17 11:45:00,28.39,28.43,28.39,28.4,15200.0,18.5327,18.5589,18.5327,18.5393,15200.0
2006-05-17 11:50:00,28.4,28.45,28.39,28.41,20100.0,18.5393,18.5719,18.5327,18.5458,20100.0
2006-05-17 11:55:00,28.42,28.43,28.41,28.43,8100.0,18.5523,18.5589,18.5458,18.5589,8100.0
2006-05-17 12:00:00,28.43,28.45,28.42,28.45,10100.0,18.5589,18.5719,18.5523,18.5719,10100.0
2006-05-17 12:05:00,28.44,28.48,28.44,28.48,9200.0,18.5654,18.5915,18.5654,18.5915,9200.0
2006-05-17 12:10:00,28.47,28.53,28.47,28.52,11400.0,18.585,18.6241,18.585,18.6176,11400.0
2006-05-17 12:15:00,28.52,28.53,28.51,28.53,9600.0,18.6176,18.6241,18.6111,18.6241,9600.0
2006-05-17 12:20:00,28.53,28.54,28.51,28.52,18300.0,18.6241,18.6307,18.6111,18.6176,18300.0
2006-05-17 12:25:00,28.52,28.52,28.46,28.47,20800.0,18.6176,18.6176,18.5784,18.585,20800.0
2006-05-17 12:30:00,28.48,28.51,28.48,28.51,15100.0,18.5915,18.6111,18.5915,18.6111,15100.0
2006-05-17 12:35:00,28.5,28.5,28.43,28.44,92300.0,18.6046,18.6046,18.5589,18.5654,92300.0
2006-05-17 12:40:00,28.47,28.47,28.44,28.44,8500.0,18.585,18.585,18.5654,18.5654,8500.0
2006-05-17 12:45:00,28.43,28.45,28.42,28.43,17200.0,18.5589,18.5719,18.5523,18.5589,17200.0
2006-05-17 12:50:00,28.44,28.45,28.43,28.43,24400.0,18.5654,18.5719,18.5589,18.5589,24400.0
2006-05-17 12:55:00,28.43,28.46,28.43,28.46,11000.0,18.5589,18.5784,18.5589,18.5784,11000.0
2006-05-17 13:00:00,28.46,28.53,28.46,28.5,17600.0,18.5784,18.6241,18.5784,18.6046,17600.0
2006-05-17 13:05:00,28.5,28.51,28.48,28.51,23500.0,18.6046,18.6111,18.5915,18.6111,23500.0
2006-05-17 13:10:00,28.5,28.54,28.5,28.51,11700.0,18.6046,18.6307,18.6046,18.6111,11700.0
2006-05-17 13:15:00,28.52,28.52,28.48,28.51,29800.0,18.6176,18.6176,18.5915,18.6111,29800.0
2006-05-17 13:20:00,28.52,28.52,28.51,28.51,5400.0,18.6176,18.6176,18.6111,18.6111,5400.0
2006-05-17 13:25:00,28.51,28.54,28.49,28.54,16300.0,18.6111,18.6307,18.598,18.6307,16300.0
2006-05-17 13:30:00,28.53,28.57,28.52,28.55,15000.0,18.6241,18.6502,18.6176,18.6372,15000.0
2006-05-17 13:35:00,28.56,28.57,28.51,28.53,11400.0,18.6437,18.6502,18.6111,18.6241,11400.0
2006-05-17 13:40:00,28.53,28.53,28.5,28.51,9000.0,18.6241,18.6241,18.6046,18.6111,9000.0
2006-05-17 13:45:00,28.52,28.56,28.52,28.56,8800.0,18.6176,18.6437,18.6176,18.6437,8800.0
2006-05-17 13:50:00,28.56,28.61,28.56,28.59,29700.0,18.6437,18.6764,18.6437,18.6633,29700.0
2006-05-17 13:55:00,28.6,28.61,28.59,28.59,13800.0,18.6698,18.6764,18.6633,18.6633,13800.0
2006-05-17 14:00:00,28.6,28.6,28.54,28.55,22900.0,18.6698,18.6698,18.6307,18.6372,22900.0
2006-05-17 14:05:00,28.55,28.59,28.54,28.55,35500.0,18.6372,18.6633,18.6307,18.6372,35500.0
2006-05-17 14:10:00,28.55,28.56,28.49,28.5,24200.0,18.6372,18.6437,18.598,18.6046,24200.0
2006-05-17 14:15:00,28.5,28.5,28.42,28.45,27600.0,18.6046,18.6046,18.5523,18.5719,27600.0
2006-05-17 14:20:00,28.45,28.49,28.45,28.46,13000.0,18.5719,18.598,18.5719,18.5784,13000.0
2006-05-17 14:25:00,28.46,28.49,28.46,28.47,7100.0,18.5784,18.598,18.5784,18.585,7100.0
2006-05-17 14:30:00,28.48,28.5,28.44,28.45,11100.0,18.5915,18.6046,18.5654,18.5719,11100.0
2006-05-17 14:35:00,28.44,28.45,28.4,28.42,20800.0,18.5654,18.5719,18.5393,18.5523,20800.0
2006-05-17 14:40:00,28.44,28.52,28.42,28.5,44800.0,18.5654,18.6176,18.5523,18.6046,44800.0
2006-05-17 14:45:00,28.51,28.51,28.44,28.45,33300.0,18.6111,18.6111,18.5654,18.5719,33300.0
2006-05-17 14:50:00,28.45,28.46,28.42,28.44,42100.0,18.5719,18.5784,18.5523,18.5654,42100.0
2006-05-17 14:55:00,28.45,28.46,28.41,28.41,39900.0,18.5719,18.5784,18.5458,18.5458,39900.0
2006-05-17 15:00:00,28.43,28.46,28.43,28.45,19700.0,18.5589,18.5784,18.5589,18.5719,19700.0
2006-05-17 15:05:00,28.44,28.51,28.42,28.51,23200.0,18.5654,18.6111,18.5523,18.6111,23200.0
2006-05-17 15:10:00,28.5,28.51,28.42,28.46,27200.0,18.6046,18.6111,18.5523,18.5784,27200.0
2006-05-17 15:15:00,28.47,28.48,28.42,28.43,20000.0,18.585,18.5915,18.5523,18.5589,20000.0
2006-05-17 15:20:00,28.43,28.45,28.42,28.45,12900.0,18.5589,18.5719,18.5523,18.5719,12900.0
2006-05-17 15:25:00,28.46,28.47,28.43,28.46,19700.0,18.5784,18.585,18.5589,18.5784,19700.0
2006-05-17 15:30:00,28.45,28.46,28.4,28.41,15300.0,18.5719,18.5784,18.5393,18.5458,15300.0
2006-05-17 15:35:00,28.41,28.48,28.41,28.45,47600.0,18.5458,18.5915,18.5458,18.5719,47600.0
2006-05-17 15:40:00,28.44,28.44,28.41,28.42,28700.0,18.5654,18.5654,18.5458,18.5523,28700.0
2006-05-17 15:45:00,28.43,28.43,28.4,28.4,57100.0,18.5589,18.5589,18.5393,18.5393,57100.0
2006-05-17 15:50:00,28.41,28.41,28.38,28.38,49900.0,18.5458,18.5458,18.5262,18.5262,49900.0
2006-05-17 15:55:00,28.38,28.42,28.38,28.4,69700.0,18.5262,18.5523,18.5262,18.5393,69700.0
2006-05-18 09:30:00,28.4,28.81,28.4,28.76,83900.0,18.5393,18.8069,18.5393,18.7743,83900.0
2006-05-18 09:35:00,28.75,28.8,28.7,28.73,38800.0,18.7678,18.8004,18.7351,18.7547,38800.0
2006-05-18 09:40:00,28.73,28.8,28.73,28.73,68900.0,18.7547,18.8004,18.7547,18.7547,68900.0
2006-05-18 09:45:00,28.74,28.81,28.69,28.7,47900.0,18.7612,18.8069,18.7286,18.7351,47900.0
2006-05-18 09:50:00,28.7,28.75,28.69,28.73,49100.0,18.7351,18.7678,18.7286,18.7547,49100.0
2006-05-18 09:55:00,28.73,28.75,28.7,28.75,105200.0,18.7547,18.7678,18.7351,18.7678,105200.0
2006-05-18 10:00:00,28.76,28.78,28.71,28.72,38900.0,18.7743,18.7873,18.7416,18.7482,38900.0
2006-05-18 10:05:00,28.73,28.74,28.64,28.65,35900.0,18.7547,18.7612,18.6959,18.7025,35900.0
2006-05-18 10:10:00,28.64,28.71,28.64,28.7,59200.0,18.6959,18.7416,18.6959,18.7351,59200.0
2006-05-18 10:15:00,28.69,28.73,28.67,28.67,63900.0,18.7286,18.7547,18.7155,18.7155,63900.0
2006-05-18 10:20:00,28.67,28.7,28.65,28.7,41400.0,18.7155,18.7351,18.7025,18.7351,41400.0
2006-05-18 10:25:00,28.7,28.75,28.69,28.74,73100.0,18.7351,18.7678,18.7286,18.7612,73100.0
2006-05-18 10:30:00,28.74,28.75,28.72,28.74,29700.0,18.7612,18.7678,18.7482,18.7612,29700.0
2006-05-18 10:35:00,28.74,28.76,28.73,28.73,32000.0,18.7612,18.7743,18.7547,18.7547,32000.0
2006-05-18 10:40:00,28.75,28.76,28.73,28.74,8800.0,18.7678,18.7743,18.7547,18.7612,8800.0
2006-05-18 10:45:00,28.75,28.75,28.72,28.74,11800.0,18.7678,18.7678,18.7482,18.7612,11800.0
2006-05-18 10:50:00,28.75,28.75,28.7,28.71,111400.0,18.7678,18.7678,18.7351,18.7416,111400.0
2006-05-18 10:55:00,28.72,28.72,28.69,28.71,63900.0,18.7482,18.7482,18.7286,18.7416,63900.0
2006-05-18 11:00:00,28.72,28.72,28.68,28.68,27100.0,18.7482,18.7482,18.7221,18.7221,27100.0
2006-05-18 11:05:00,28.66,28.66,28.55,28.58,52700.0,18.709,18.709,18.6372,18.6568,52700.0
2006-05-18 11:10:00,28.58,28.6,28.55,28.56,65200.0,18.6568,18.6698,18.6372,18.6437,65200.0
2006-05-18 11:15:00,28.56,28.56,28.5,28.51,40000.0,18.6437,18.6437,18.6046,18.6111,40000.0
2006-05-18 11:20:00,28.51,28.58,28.5,28.54,50800.0,18.6111,18.6568,18.6046,18.6307,50800.0
2006-05-18 11:25:00,28.55,28.6,28.53,28.57,58300.0,18.6372,18.6698,18.6241,18.6502,58300.0
2006-05-18 11:30:00,28.57,28.6,28.56,28.6,230400.0,18.6502,18.6698,18.6437,18.6698,230400.0
2006-05-18 11:35:00,28.6,28.62,28.59,28.61,29200.0,18.6698,18.6829,18.6633,18.6764,29200.0
2006-05-18 11:40:00,28.61,28.64,28.61,28.64,19000.0,18.6764,18.6959,18.6764,18.6959,19000.0
2006-05-18 11:45:00,28.64,28.64,28.6,28.61,8900.0,18.6959,18.6959,18.6698,18.6764,8900.0
2006-05-18 11:50:00,28.61,28.61,28.52,28.52,16300.0,18.6764,18.6764,18.6176,18.6176,16300.0
2006-05-18 11:55:00,28.53,28.59,28.51,28.58,14900.0,18.6241,18.6633,18.6111,18.6568,14900.0
2006-05-18 12:00:00,28.58,28.6,28.53,28.59,25900.0,18.6568,18.6698,18.6241,18.6633,25900.0
2006-05-18 12:05:00,28.59,28.64,28.59,28.64,46600.0,18.6633,18.6959,18.6633,18.6959,46600.0
2006-05-18 12:10:00,28.64,28.65,28.57,28.59,25200.0,18.6959,18.7025,18.6502,18.6633,25200.0
2006-05-18 12:15:00,28.6,28.61,28.5,28.51,26300.0,18.6698,18.6764,18.6046,18.6111,26300.0
2006-05-18 12:20:00,28.51,28.54,28.48,28.53,18600.0,18.6111,18.6307,18.5915,18.6241,18600.0
2006-05-18 12:25:00,28.52,28.59,28.51,28.59,12900.0,18.6176,18.6633,18.6111,18.6633,12900.0
2006-05-18 12:30:00,28.59,28.62,28.58,28.59,18700.0,18.6633,18.6829,18.6568,18.6633,18700.0
2006-05-18 12:35:00,28.59,28.62,28.59,28.6,18600.0,18.6633,18.6829,18.6633,18.6698,18600.0
2006-05-18 12:40:00,28.61,28.66,28.61,28.65,20200.0,18.6764,18.709,18.6764,18.7025,20200.0
2006-05-18 12:45:00,28.66,28.69,28.65,28.68,12500.0,18.709,18.7286,18.7025,18.7221,12500.0
2006-05-18 12:50:00,28.69,28.69,28.67,28.69,16100.0,18.7286,18.7286,18.7155,18.7286,16100.0
2006-05-18 12:55:00,28.69,28.7,28.68,28.69,30600.0,18.7286,18.7351,18.7221,18.7286,30600.0
2006-05-18 13:00:00,28.7,28.7,28.64,28.64,53800.0,18.7351,18.7351,18.6959,18.6959,53800.0
2006-05-18 13:05:00,28.65,28.65,28.63,28.63,37600.0,18.7025,18.7025,18.6894,18.6894,37600.0
2006-05-18 13:10:00,28.64,28.64,28.61,28.61,12300.0,18.6959,18.6959,18.6764,18.6764,12300.0
2006-05-18 13:15:00,28.61,28.65,28.6,28.65,11300.0,18.6764,18.7025,18.6698,18.7025,11300.0
2006-05-18 13:20:00,28.65,28.65,28.63,28.64,21000.0,18.7025,18.7025,18.6894,18.6959,21000.0
2006-05-18 13:25:00,28.64,28.65,28.64,28.64,65400.0,18.6959,18.7025,18.6959,18.6959,65400.0
2006-05-18 13:30:00,28.65,28.65,28.63,28.64,19100.0,18.7025,18.7025,18.6894,18.6959,19100.0
2006-05-18 13:35:00,28.64,28.65,28.64,28.65,44800.0,18.6959,18.7025,18.6959,18.7025,44800.0
2006-05-18 13:40:00,28.65,28.67,28.63,28.67,44500.0,18.7025,18.7155,18.6894,18.7155,44500.0
2006-05-18 13:45:00,28.67,28.67,28.64,28.65,132200.0,18.7155,18.7155,18.6959,18.7025,132200.0
2006-05-18 13:50:00,28.65,28.69,28.64,28.65,38600.0,18.7025,18.7286,18.6959,18.7025,38600.0
2006-05-18 13:55:00,28.65,28.67,28.63,28.67,44300.0,18.7025,18.7155,18.6894,18.7155,44300.0
2006-05-18 14:00:00,28.68,28.68,28.64,28.65,36700.0,18.7221,18.7221,18.6959,18.7025,36700.0
2006-05-18 14:05:00,28.64,28.64,28.6,28.63,32200.0,18.6959,18.6959,18.6698,18.6894,32200.0
2006-05-18 14:10:00,28.63,28.65,28.62,28.62,22600.0,18.6894,18.7025,18.6829,18.6829,22600.0
2006-05-18 14:15:00,28.63,28.65,28.6,28.61,29100.0,18.6894,18.7025,18.6698,18.6764,29100.0
2006-05-18 14:20:00,28.61,28.61,28.56,28.58,64600.0,18.6764,18.6764,18.6437,18.6568,64600.0
2006-05-18 14:25:00,28.57,28.59,28.56,28.56,22200.0,18.6502,18.6633,18.6437,18.6437,22200.0
2006-05-18 14:30:00,28.56,28.57,28.54,28.55,32000.0,18.6437,18.6502,18.6307,18.6372,32000.0
2006-05-18 14:35:00,28.55,28.59,28.54,28.55,73200.0,18.6372,18.6633,18.6307,18.6372,73200.0
2006-05-18 14:40:00,28.56,28.56,28.53,28.53,52200.0,18.6437,18.6437,18.6241,18.6241,52200.0
2006-05-18 14:45:00,28.54,28.55,28.53,28.54,44000.0,18.6307,18.6372,18.6241,18.6307,44000.0
2006-05-18 14:50:00,28.54,28.55,28.53,28.53,12300.0,18.6307,18.6372,18.6241,18.6241,12300.0
2006-05-18 14:55:00,28.54,28.55,28.5,28.51,47500.0,18.6307,18.6372,18.6046,18.6111,47500.0
2006-05-18 15:00:00,28.53,28.54,28.47,28.49,24600.0,18.6241,18.6307,18.585,18.598,24600.0
2006-05-18 15:05:00,28.49,28.49,28.43,28.43,50000.0,18.598,18.598,18.5589,18.5589,50000.0
2006-05-18 15:10:00,28.43,28.44,28.39,28.39,71100.0,18.5589,18.5654,18.5327,18.5327,71100.0
2006-05-18 15:15:00,28.39,28.42,28.39,28.41,62000.0,18.5327,18.5523,18.5327,18.5458,62000.0
2006-05-18 15:20:00,28.4,28.4,28.36,28.36,55900.0,18.5393,18.5393,18.5132,18.5132,55900.0
2006-05-18 15:25:00,28.36,28.39,28.35,28.35,40800.0,18.5132,18.5327,18.5066,18.5066,40800.0
2006-05-18 15:30:00,28.36,28.39,28.35,28.38,33300.0,18.5132,18.5327,18.5066,18.5262,33300.0
2006-05-18 15:35:00,28.39,28.4,28.37,28.4,77600.0,18.5327,18.5393,18.5197,18.5393,77600.0
2006-05-18 15:40:00,28.4,28.4,28.37,28.4,187300.0,18.5393,18.5393,18.5197,18.5393,187300.0
2006-05-18 15:45:00,28.41,28.45,28.4,28.43,57400.0,18.5458,18.5719,18.5393,18.5589,57400.0
2006-05-18 15:50:00,28.43,28.51,28.43,28.5,96700.0,18.5589,18.6111,18.5589,18.6046,96700.0
2006-05-18 15:55:00,28.51,28.54,28.41,28.41,174500.0,18.6111,18.6307,18.5458,18.5458,174500.0
2006-05-19 09:30:00,28.25,28.33,28.21,28.27,331600.0,18.4414,18.4936,18.4152,18.4544,331600.0
2006-05-19 09:35:00,28.28,28.39,28.27,28.38,29200.0,18.4609,18.5327,18.4544,18.5262,29200.0
2006-05-19 09:40:00,28.38,28.39,28.35,28.37,76200.0,18.5262,18.5327,18.5066,18.5197,76200.0
2006-05-19 09:45:00,28.36,28.48,28.36,28.44,17400.0,18.5132,18.5915,18.5132,18.5654,17400.0
2006-05-19 09:50:00,28.43,28.45,28.4,28.4,20500.0,18.5589,18.5719,18.5393,18.5393,20500.0
2006-05-19 09:55:00,28.4,28.46,28.37,28.42,21600.0,18.5393,18.5784,18.5197,18.5523,21600.0
2006-05-19 10:00:00,28.42,28.46,28.4,28.42,60200.0,18.5523,18.5784,18.5393,18.5523,60200.0
2006-05-19 10:05:00,28.43,28.43,28.36,28.42,19500.0,18.5589,18.5589,18.5132,18.5523,19500.0
2006-05-19 10:10:00,28.42,28.44,28.35,28.35,50000.0,18.5523,18.5654,18.5066,18.5066,50000.0
2006-05-19 10:15:00,28.35,28.35,28.27,28.27,26500.0,18.5066,18.5066,18.4544,18.4544,26500.0
2006-05-19 10:20:00,28.27,28.27,28.23,28.25,33300.0,18.4544,18.4544,18.4283,18.4414,33300.0
2006-05-19 10:25:00,28.26,28.26,28.18,28.18,91200.0,18.4479,18.4479,18.3957,18.3957,91200.0
2006-05-19 10:30:00,28.18,28.25,28.12,28.12,43300.0,18.3957,18.4414,18.3565,18.3565,43300.0
2006-05-19 10:35:00,28.13,28.16,28.12,28.15,67900.0,18.363,18.3826,18.3565,18.3761,67900.0
2006-05-19 10:40:00,28.14,28.2,28.13,28.2,29400.0,18.3695,18.4087,18.363,18.4087,29400.0
2006-05-19 10:45:00,28.2,28.22,28.18,28.22,41100.0,18.4087,18.4218,18.3957,18.4218,41100.0
2006-05-19 10:50:00,28.22,28.22,28.21,28.21,10200.0,18.4218,18.4218,18.4152,18.4152,10200.0
2006-05-19 10:55:00,28.21,28.25,28.21,28.25,11200.0,18.4152,18.4414,18.4152,18.4414,11200.0
2006-05-19 11:00:00,28.26,28.28,28.25,28.27,116600.0,18.4479,18.4609,18.4414,18.4544,116600.0
2006-05-19 11:05:00,28.28,28.3,28.25,28.27,82600.0,18.4609,18.474,18.4414,18.4544,82600.0
2006-05-19 11:10:00,28.27,28.29,28.25,28.29,63500.0,18.4544,18.4675,18.4414,18.4675,63500.0
2006-05-19 11:15:00,28.3,28.4,28.28,28.4,61300.0,18.474,18.5393,18.4609,18.5393,61300.0
2006-05-19 11:20:00,28.4,28.49,28.4,28.44,106900.0,18.5393,18.598,18.5393,18.5654,106900.0
2006-05-19 11:25:00,28.45,28.5,28.42,28.42,30500.0,18.5719,18.6046,18.5523,18.5523,30500.0
2006-05-19 11:30:00,28.45,28.5,28.42,28.5,47000.0,18.5719,18.6046,18.5523,18.6046,47000.0
2006-05-19 11:35:00,28.48,28.51,28.42,28.42,66000.0,18.5915,18.6111,18.5523,18.5523,66000.0
2006-05-19 11:40:00,28.42,28.44,28.39,28.39,11400.0,18.5523,18.5654,18.5327,18.5327,11400.0
2006-05-19 11:45:00,28.4,28.43,28.4,28.4,3500.0,18.5393,18.5589,18.5393,18.5393,3500.0
2006-05-19 11:50:00,28.39,28.42,28.34,28.38,8500.0,18.5327,18.5523,18.5001,18.5262,8500.0
2006-05-19 11:55:00,28.36,28.42,28.34,28.42,7300.0,18.5132,18.5523,18.5001,18.5523,7300.0
2006-05-19 12:00:00,28.42,28.45,28.39,28.43,23400.0,18.5523,18.5719,18.5327,18.5589,23400.0
2006-05-19 12:05:00,28.43,28.5,28.43,28.5,11400.0,18.5589,18.6046,18.5589,18.6046,11400.0
2006-05-19 12:10:00,28.5,28.5,28.44,28.48,19400.0,18.6046,18.6046,18.5654,18.5915,19400.0
2006-05-19 12:15:00,28.48,28.5,28.44,28.44,12500.0,18.5915,18.6046,18.5654,18.5654,12500.0
2006-05-19 12:20:00,28.44,28.52,28.44,28.49,83500.0,18.5654,18.6176,18.5654,18.598,83500.0
2006-05-19 12:25:00,28.5,28.5,28.45,28.5,18200.0,18.6046,18.6046,18.5719,18.6046,18200.0
2006-05-19 12:30:00,28.5,28.51,28.45,28.5,35700.0,18.6046,18.6111,18.5719,18.6046,35700.0
2006-05-19 12:35:00,28.5,28.56,28.5,28.55,27100.0,18.6046,18.6437,18.6046,18.6372,27100.0
2006-05-19 12:40:00,28.55,28.6,28.52,28.6,43800.0,18.6372,18.6698,18.6176,18.6698,43800.0
2006-05-19 12:45:00,28.6,28.6,28.5,28.51,24000.0,18.6698,18.6698,18.6046,18.6111,24000.0
2006-05-19 12:50:00,28.52,28.53,28.51,28.52,7200.0,18.6176,18.6241,18.6111,18.6176,7200.0
2006-05-19 12:55:00,28.52,28.53,28.5,28.52,7200.0,18.6176,18.6241,18.6046,18.6176,7200.0
2006-05-19 13:00:00,28.52,28.53,28.5,28.52,7200.0,18.6176,18.6241,18.6046,18.6176,7200.0
2006-05-19 13:05:00,28.54,28.55,28.5,28.52,13400.0,18.6307,18.6372,18.6046,18.6176,13400.0
2006-05-19 13:10:00,28.52,28.52,28.51,28.52,3900.0,18.6176,18.6176,18.6111,18.6176,3900.0
2006-05-19 13:15:00,28.52,28.55,28.52,28.54,45100.0,18.6176,18.6372,18.6176,18.6307,45100.0
2006-05-19 13:20:00,28.55,28.58,28.54,28.55,50800.0,18.6372,18.6568,18.6307,18.6372,50800.0
2006-05-19 13:25:00,28.56,28.59,28.55,28.55,60700.0,18.6437,18.6633,18.6372,18.6372,60700.0
2006-05-19 13:30:00,28.57,28.57,28.53,28.54,12000.0,18.6502,18.6502,18.6241,18.6307,12000.0
2006-05-19 13:35:00,28.53,28.57,28.53,28.56,5500.0,18.6241,18.6502,18.6241,18.6437,5500.0
2006-05-19 13:40:00,28.56,28.61,28.55,28.61,10400.0,18.6437,18.6764,18.6372,18.6764,10400.0
2006-05-19 13:45:00,28.6,28.63,28.59,28.62,8200.0,18.6698,18.6894,18.6633,18.6829,8200.0
2006-05-19 13:50:00,28.63,28.63,28.62,28.62,60800.0,18.6894,18.6894,18.6829,18.6829,60800.0
2006-05-19 13:55:00,28.62,28.64,28.6,28.6,47700.0,18.6829,18.6959,18.6698,18.6698,47700.0
2006-05-19 14:00:00,28.6,28.6,28.57,28.6,33300.0,18.6698,18.6698,18.6502,18.6698,33300.0
2006-05-19 14:05:00,28.6,28.61,28.6,28.61,5500.0,18.6698,18.6764,18.6698,18.6764,5500.0
2006-05-19 14:10:00,28.6,28.62,28.6,28.6,2300.0,18.6698,18.6829,18.6698,18.6698,2300.0
2006-05-19 14:15:00,28.59,28.59,28.55,28.55,8500.0,18.6633,18.6633,18.6372,18.6372,8500.0
2006-05-19 14:20:00,28.56,28.57,28.55,28.57,1000.0,18.6437,18.6502,18.6372,18.6502,1000.0
2006-05-19 14:25:00,28.57,28.58,28.57,28.57,1900.0,18.6502,18.6568,18.6502,18.6502,1900.0
2006-05-19 14:30:00,28.58,28.58,28.52,28.52,20400.0,18.6568,18.6568,18.6176,18.6176,20400.0
2006-05-19 14:35:00,28.52,28.55,28.51,28.54,182000.0,18.6176,18.6372,18.6111,18.6307,182000.0
2006-05-19 14:40:00,28.53,28.56,28.53,28.56,48300.0,18.6241,18.6437,18.6241,18.6437,48300.0
2006-05-19 14:45:00,28.55,28.57,28.54,28.55,6200.0,18.6372,18.6502,18.6307,18.6372,6200.0
2006-05-19 14:50:00,28.55,28.55,28.54,28.55,35500.0,18.6372,18.6372,18.6307,18.6372,35500.0
2006-05-19 14:55:00,28.56,28.58,28.55,28.56,32300.0,18.6437,18.6568,18.6372,18.6437,32300.0
2006-05-19 15:00:00,28.56,28.57,28.55,28.55,14400.0,18.6437,18.6502,18.6372,18.6372,14400.0
2006-05-19 15:05:00,28.55,28.55,28.53,28.53,14400.0,18.6372,18.6372,18.6241,18.6241,14400.0
2006-05-19 15:10:00,28.54,28.54,28.46,28.51,26400.0,18.6307,18.6307,18.5784,18.6111,26400.0
2006-05-19 15:15:00,28.52,28.55,28.5,28.5,12400.0,18.6176,18.6372,18.6046,18.6046,12400.0
2006-05-19 15:20:00,28.51,28.52,28.46,28.49,18400.0,18.6111,18.6176,18.5784,18.598,18400.0
2006-05-19 15:25:00,28.5,28.55,28.48,28.54,25500.0,18.6046,18.6372,18.5915,18.6307,25500.0
2006-05-19 15:30:00,28.55,28.55,28.5,28.52,47800.0,18.6372,18.6372,18.6046,18.6176,47800.0
2006-05-19 15:35:00,28.52,28.53,28.5,28.53,54700.0,18.6176,18.6241,18.6046,18.6241,54700.0
2006-05-19 15:40:00,28.51,28.55,28.51,28.54,12700.0,18.6111,18.6372,18.6111,18.6307,12700.0
2006-05-19 15:45:00,28.53,28.55,28.52,28.53,36000.0,18.6241,18.6372,18.6176,18.6241,36000.0
2006-05-19 15:50:00,28.54,28.56,28.53,28.55,59100.0,18.6307,18.6437,18.6241,18.6372,59100.0
2006-05-19 15:55:00,28.55,28.56,28.54,28.54,45000.0,18.6372,18.6437,18.6307,18.6307,45000.0
2006-05-22 09:30:00,28.36,28.48,28.3,28.31,30000.0,18.5132,18.5915,18.474,18.4805,30000.0
2006-05-22 09:35:00,28.31,28.47,28.25,28.41,36700.0,18.4805,18.585,18.4414,18.5458,36700.0
2006-05-22 09:40:00,28.41,28.51,28.37,28.42,19200.0,18.5458,18.6111,18.5197,18.5523,19200.0
2006-05-22 09:45:00,28.46,28.46,28.29,28.33,35600.0,18.5784,18.5784,18.4675,18.4936,35600.0
2006-05-22 09:50:00,28.33,28.38,28.27,28.38,30300.0,18.4936,18.5262,18.4544,18.5262,30300.0
2006-05-22 09:55:00,28.41,28.41,28.27,28.27,26500.0,18.5458,18.5458,18.4544,18.4544,26500.0
2006-05-22 10:00:00,28.27,28.29,28.24,28.27,34100.0,18.4544,18.4675,18.4348,18.4544,34100.0
2006-05-22 10:05:00,28.27,28.3,28.22,28.22,29400.0,18.4544,18.474,18.4218,18.4218,29400.0
2006-05-22 10:10:00,28.23,28.25,28.13,28.17,28100.0,18.4283,18.4414,18.363,18.3891,28100.0
2006-05-22 10:15:00,28.17,28.21,28.13,28.18,31900.0,18.3891,18.4152,18.363,18.3957,31900.0
2006-05-22 10:20:00,28.17,28.23,28.17,28.23,18000.0,18.3891,18.4283,18.3891,18.4283,18000.0
2006-05-22 10:25:00,28.23,28.24,28.19,28.19,28900.0,18.4283,18.4348,18.4022,18.4022,28900.0
2006-05-22 10:30:00,28.2,28.31,28.2,28.3,24600.0,18.4087,18.4805,18.4087,18.474,24600.0
2006-05-22 10:35:00,28.3,28.3,28.25,28.25,18600.0,18.474,18.474,18.4414,18.4414,18600.0
2006-05-22 10:40:00,28.25,28.29,28.23,28.29,5400.0,18.4414,18.4675,18.4283,18.4675,5400.0
2006-05-22 10:45:00,28.29,28.32,28.29,28.32,87500.0,18.4675,18.4871,18.4675,18.4871,87500.0
2006-05-22 10:50:00,28.33,28.36,28.3,28.36,63800.0,18.4936,18.5132,18.474,18.5132,63800.0
2006-05-22 10:55:00,28.38,28.38,28.32,28.33,16900.0,18.5262,18.5262,18.4871,18.4936,16900.0
2006-05-22 11:00:00,28.33,28.33,28.32,28.32,8300.0,18.4936,18.4936,18.4871,18.4871,8300.0
2006-05-22 11:05:00,28.32,28.34,28.32,28.33,15300.0,18.4871,18.5001,18.4871,18.4936,15300.0
2006-05-22 11:10:00,28.33,28.33,28.26,28.28,16100.0,18.4936,18.4936,18.4479,18.4609,16100.0
2006-05-22 11:15:00,28.29,28.29,28.22,28.23,22600.0,18.4675,18.4675,18.4218,18.4283,22600.0
2006-05-22 11:20:00,28.23,28.29,28.23,28.26,15500.0,18.4283,18.4675,18.4283,18.4479,15500.0
2006-05-22 11:25:00,28.26,28.28,28.25,28.28,7900.0,18.4479,18.4609,18.4414,18.4609,7900.0
2006-05-22 11:30:00,28.3,28.38,28.27,28.37,14700.0,18.474,18.5262,18.4544,18.5197,14700.0
2006-05-22 11:35:00,28.35,28.36,28.26,28.26,9800.0,18.5066,18.5132,18.4479,18.4479,9800.0
2006-05-22 11:40:00,28.25,28.27,28.18,28.18,35800.0,18.4414,18.4544,18.3957,18.3957,35800.0
2006-05-22 11:45:00,28.18,28.24,28.16,28.16,10200.0,18.3957,18.4348,18.3826,18.3826,10200.0
2006-05-22 11:50:00,28.16,28.21,28.14,28.21,23400.0,18.3826,18.4152,18.3695,18.4152,23400.0
2006-05-22 11:55:00,28.21,28.32,28.19,28.3,16100.0,18.4152,18.4871,18.4022,18.474,16100.0
2006-05-22 12:00:00,28.29,28.29,28.27,28.29,19800.0,18.4675,18.4675,18.4544,18.4675,19800.0
2006-05-22 12:05:00,28.29,28.34,28.28,28.28,40300.0,18.4675,18.5001,18.4609,18.4609,40300.0
2006-05-22 12:10:00,28.29,28.3,28.25,28.29,15600.0,18.4675,18.474,18.4414,18.4675,15600.0
2006-05-22 12:15:00,28.3,28.3,28.29,28.3,18100.0,18.474,18.474,18.4675,18.474,18100.0
2006-05-22 12:20:00,28.3,28.3,28.27,28.27,23200.0,18.474,18.474,18.4544,18.4544,23200.0
2006-05-22 12:25:00,28.27,28.28,28.27,28.27,16400.0,18.4544,18.4609,18.4544,18.4544,16400.0
2006-05-22 12:30:00,28.27,28.3,28.27,28.3,32100.0,18.4544,18.474,18.4544,18.474,32100.0
2006-05-22 12:35:00,28.29,28.3,28.27,28.3,14100.0,18.4675,18.474,18.4544,18.474,14100.0
2006-05-22 12:40:00,28.28,28.3,28.27,28.3,7200.0,18.4609,18.474,18.4544,18.474,7200.0
2006-05-22 12:45:00,28.3,28.3,28.27,28.28,12000.0,18.474,18.474,18.4544,18.4609,12000.0
2006-05-22 12:50:00,28.28,28.29,28.27,28.27,9700.0,18.4609,18.4675,18.4544,18.4544,9700.0
2006-05-22 12:55:00,28.27,28.29,28.23,28.25,49100.0,18.4544,18.4675,18.4283,18.4414,49100.0
2006-05-22 13:00:00,28.26,28.29,28.2,28.28,13500.0,18.4479,18.4675,18.4087,18.4609,13500.0
2006-05-22 13:05:00,28.27,28.28,28.22,28.22,6500.0,18.4544,18.4609,18.4218,18.4218,6500.0
2006-05-22 13:10:00,28.22,28.23,28.19,28.2,13100.0,18.4218,18.4283,18.4022,18.4087,13100.0
2006-05-22 13:15:00,28.21,28.21,28.17,28.18,11800.0,18.4152,18.4152,18.3891,18.3957,11800.0
2006-05-22 13:20:00,28.17,28.17,28.12,28.13,62500.0,18.3891,18.3891,18.3565,18.363,62500.0
2006-05-22 13:25:00,28.12,28.17,28.11,28.17,64900.0,18.3565,18.3891,18.35,18.3891,64900.0
2006-05-22 13:30:00,28.17,28.19,28.16,28.16,12100.0,18.3891,18.4022,18.3826,18.3826,12100.0
2006-05-22 13:35:00,28.17,28.19,28.15,28.19,6800.0,18.3891,18.4022,18.3761,18.4022,6800.0
2006-05-22 13:40:00,28.21,28.23,28.19,28.2,5400.0,18.4152,18.4283,18.4022,18.4087,5400.0
2006-05-22 13:45:00,28.21,28.25,28.21,28.24,5100.0,18.4152,18.4414,18.4152,18.4348,5100.0
2006-05-22 13:50:00,28.24,28.28,28.22,28.27,8600.0,18.4348,18.4609,18.4218,18.4544,8600.0
2006-05-22 13:55:00,28.28,28.29,28.26,28.26,11700.0,18.4609,18.4675,18.4479,18.4479,11700.0
2006-05-22 14:00:00,28.27,28.27,28.19,28.19,10700.0,18.4544,18.4544,18.4022,18.4022,10700.0
2006-05-22 14:05:00,28.17,28.22,28.17,28.21,13400.0,18.3891,18.4218,18.3891,18.4152,13400.0
2006-05-22 14:10:00,28.2,28.29,28.19,28.28,18000.0,18.4087,18.4675,18.4022,18.4609,18000.0
2006-05-22 14:15:00,28.28,28.37,28.26,28.31,17600.0,18.4609,18.5197,18.4479,18.4805,17600.0
2006-05-22 14:20:00,28.34,28.35,28.29,28.35,7600.0,18.5001,18.5066,18.4675,18.5066,7600.0
2006-05-22 14:25:00,28.36,28.37,28.33,28.35,10500.0,18.5132,18.5197,18.4936,18.5066,10500.0
2006-05-22 14:30:00,28.34,28.34,28.27,28.31,10800.0,18.5001,18.5001,18.4544,18.4805,10800.0
2006-05-22 14:35:00,28.3,28.34,28.3,28.32,9000.0,18.474,18.5001,18.474,18.4871,9000.0
2006-05-22 14:40:00,28.3,28.3,28.24,28.28,9200.0,18.474,18.474,18.4348,18.4609,9200.0
2006-05-22 14:45:00,28.28,28.29,28.26,28.28,5900.0,18.4609,18.4675,18.4479,18.4609,5900.0
2006-05-22 14:50:00,28.28,28.31,28.26,28.27,12100.0,18.4609,18.4805,18.4479,18.4544,12100.0
2006-05-22 14:55:00,28.28,28.28,28.24,28.27,16600.0,18.4609,18.4609,18.4348,18.4544,16600.0
2006-05-22 15:00:00,28.26,28.27,28.22,28.27,24900.0,18.4479,18.4544,18.4218,18.4544,24900.0
2006-05-22 15:05:00,28.28,28.29,28.24,28.26,22400.0,18.4609,18.4675,18.4348,18.4479,22400.0
2006-05-22 15:10:00,28.26,28.3,28.21,28.21,30900.0,18.4479,18.474,18.4152,18.4152,30900.0
2006-05-22 15:15:00,28.2,28.26,28.19,28.22,29100.0,18.4087,18.4479,18.4022,18.4218,29100.0
2006-05-22 15:20:00,28.2,28.3,28.19,28.27,37100.0,18.4087,18.474,18.4022,18.4544,37100.0
2006-05-22 15:25:00,28.28,28.3,28.26,28.29,30600.0,18.4609,18.474,18.4479,18.4675,30600.0
2006-05-22 15:30:00,28.3,28.34,28.28,28.33,37000.0,18.474,18.5001,18.4609,18.4936,37000.0
2006-05-22 15:35:00,28.33,28.37,28.33,28.36,33500.0,18.4936,18.5197,18.4936,18.5132,33500.0
2006-05-22 15:40:00,28.36,28.36,28.25,28.27,44600.0,18.5132,18.5132,18.4414,18.4544,44600.0
2006-05-22 15:45:00,28.27,28.29,28.26,28.27,20900.0,18.4544,18.4675,18.4479,18.4544,20900.0
2006-05-22 15:50:00,28.26,28.26,28.18,28.19,42900.0,18.4479,18.4479,18.3957,18.4022,42900.0
2006-05-22 15:55:00,28.19,28.2,28.17,28.18,101100.0,18.4022,18.4087,18.3891,18.3957,101100.0
2006-05-23 09:30:00,28.21,28.21,27.99,28.15,61100.0,18.4152,18.4152,18.2716,18.3761,61100.0
2006-05-23 09:35:00,28.15,28.2,28.0,28.18,41600.0,18.3761,18.4087,18.2782,18.3957,41600.0
2006-05-23 09:40:00,28.13,28.16,28.0,28.0,23300.0,18.363,18.3826,18.2782,18.2782,23300.0
2006-05-23 09:45:00,28.03,28.1,28.0,28.05,19700.0,18.2977,18.3434,18.2782,18.3108,19700.0
2006-05-23 09:50:00,28.04,28.13,28.04,28.13,19000.0,18.3043,18.363,18.3043,18.363,19000.0
2006-05-23 09:55:00,28.14,28.16,28.07,28.13,52700.0,18.3695,18.3826,18.3239,18.363,52700.0
2006-05-23 10:00:00,28.14,28.4,28.14,28.39,88200.0,18.3695,18.5393,18.3695,18.5327,88200.0
2006-05-23 10:05:00,28.39,28.44,28.33,28.34,72600.0,18.5327,18.5654,18.4936,18.5001,72600.0
2006-05-23 10:10:00,28.33,28.42,28.33,28.36,45800.0,18.4936,18.5523,18.4936,18.5132,45800.0
2006-05-23 10:15:00,28.36,28.36,28.25,28.25,35400.0,18.5132,18.5132,18.4414,18.4414,35400.0
2006-05-23 10:20:00,28.25,28.35,28.25,28.32,31600.0,18.4414,18.5066,18.4414,18.4871,31600.0
2006-05-23 10:25:00,28.34,28.34,28.26,28.26,34700.0,18.5001,18.5001,18.4479,18.4479,34700.0
2006-05-23 10:30:00,28.27,28.27,28.2,28.26,33800.0,18.4544,18.4544,18.4087,18.4479,33800.0
2006-05-23 10:35:00,28.26,28.26,28.22,28.24,52000.0,18.4479,18.4479,18.4218,18.4348,52000.0
2006-05-23 10:40:00,28.25,28.26,28.17,28.19,26600.0,18.4414,18.4479,18.3891,18.4022,26600.0
2006-05-23 10:45:00,28.19,28.2,28.18,28.19,28900.0,18.4022,18.4087,18.3957,18.4022,28900.0
2006-05-23 10:50:00,28.2,28.25,28.18,28.25,22000.0,18.4087,18.4414,18.3957,18.4414,22000.0
2006-05-23 10:55:00,28.25,28.25,28.13,28.13,30000.0,18.4414,18.4414,18.363,18.363,30000.0
2006-05-23 11:00:00,28.12,28.12,28.07,28.07,44600.0,18.3565,18.3565,18.3239,18.3239,44600.0
2006-05-23 11:05:00,28.07,28.09,28.01,28.02,56000.0,18.3239,18.3369,18.2847,18.2912,56000.0
2006-05-23 11:10:00,28.01,28.09,28.01,28.09,30400.0,18.2847,18.3369,18.2847,18.3369,30400.0
2006-05-23 11:15:00,28.1,28.22,28.08,28.21,25700.0,18.3434,18.4218,18.3304,18.4152,25700.0
2006-05-23 11:20:00,28.21,28.22,28.16,28.16,16900.0,18.4152,18.4218,18.3826,18.3826,16900.0
2006-05-23 11:25:00,28.17,28.18,28.15,28.16,10600.0,18.3891,18.3957,18.3761,18.3826,10600.0
2006-05-23 11:30:00,28.16,28.19,28.15,28.17,10500.0,18.3826,18.4022,18.3761,18.3891,10500.0
2006-05-23 11:35:00,28.16,28.24,28.16,28.23,23000.0,18.3826,18.4348,18.3826,18.4283,23000.0
2006-05-23 11:40:00,28.24,28.28,28.24,28.28,14000.0,18.4348,18.4609,18.4348,18.4609,14000.0
2006-05-23 11:45:00,28.28,28.3,28.27,28.28,22000.0,18.4609,18.474,18.4544,18.4609,22000.0
2006-05-23 11:50:00,28.28,28.3,28.23,28.28,18800.0,18.4609,18.474,18.4283,18.4609,18800.0
2006-05-23 11:55:00,28.26,28.26,28.2,28.21,7800.0,18.4479,18.4479,18.4087,18.4152,7800.0
2006-05-23 12:00:00,28.23,28.23,28.16,28.16,15100.0,18.4283,18.4283,18.3826,18.3826,15100.0
2006-05-23 12:05:00,28.17,28.19,28.15,28.17,14300.0,18.3891,18.4022,18.3761,18.3891,14300.0
2006-05-23 12:10:00,28.17,28.17,28.13,28.13,18600.0,18.3891,18.3891,18.363,18.363,18600.0
2006-05-23 12:15:00,28.15,28.15,28.13,28.14,21900.0,18.3761,18.3761,18.363,18.3695,21900.0
2006-05-23 12:20:00,28.14,28.18,28.13,28.17,12400.0,18.3695,18.3957,18.363,18.3891,12400.0
2006-05-23 12:25:00,28.17,28.19,28.13,28.14,14300.0,18.3891,18.4022,18.363,18.3695,14300.0
2006-05-23 12:30:00,28.13,28.13,28.05,28.06,30400.0,18.363,18.363,18.3108,18.3173,30400.0
2006-05-23 12:35:00,28.06,28.12,28.05,28.12,15100.0,18.3173,18.3565,18.3108,18.3565,15100.0
2006-05-23 12:40:00,28.12,28.19,28.11,28.18,13900.0,18.3565,18.4022,18.35,18.3957,13900.0
2006-05-23 12:45:00,28.19,28.2,28.17,28.18,42900.0,18.4022,18.4087,18.3891,18.3957,42900.0
2006-05-23 12:50:00,28.18,28.18,28.14,28.17,16900.0,18.3957,18.3957,18.3695,18.3891,16900.0
2006-05-23 12:55:00,28.17,28.18,28.16,28.18,12700.0,18.3891,18.3957,18.3826,18.3957,12700.0
2006-05-23 13:00:00,28.17,28.2,28.17,28.19,17800.0,18.3891,18.4087,18.3891,18.4022,17800.0
2006-05-23 13:05:00,28.2,28.2,28.18,28.19,8100.0,18.4087,18.4087,18.3957,18.4022,8100.0
2006-05-23 13:10:00,28.19,28.2,28.18,28.19,9600.0,18.4022,18.4087,18.3957,18.4022,9600.0
2006-05-23 13:15:00,28.19,28.2,28.18,28.19,7900.0,18.4022,18.4087,18.3957,18.4022,7900.0
2006-05-23 13:20:00,28.19,28.2,28.18,28.19,6800.0,18.4022,18.4087,18.3957,18.4022,6800.0
2006-05-23 13:25:00,28.18,28.22,28.18,28.22,17700.0,18.3957,18.4218,18.3957,18.4218,17700.0
2006-05-23 13:30:00,28.23,28.25,28.22,28.25,6700.0,18.4283,18.4414,18.4218,18.4414,6700.0
2006-05-23 13:35:00,28.24,28.3,28.24,28.26,15500.0,18.4348,18.474,18.4348,18.4479,15500.0
2006-05-23 13:40:00,28.26,28.28,28.26,28.28,6900.0,18.4479,18.4609,18.4479,18.4609,6900.0
2006-05-23 13:45:00,28.28,28.3,28.27,28.28,19400.0,18.4609,18.474,18.4544,18.4609,19400.0
2006-05-23 13:50:00,28.3,28.3,28.28,28.29,6400.0,18.474,18.474,18.4609,18.4675,6400.0
2006-05-23 13:55:00,28.28,28.28,28.24,28.24,7600.0,18.4609,18.4609,18.4348,18.4348,7600.0
2006-05-23 14:00:00,28.24,28.25,28.23,28.23,5500.0,18.4348,18.4414,18.4283,18.4283,5500.0
2006-05-23 14:05:00,28.23,28.24,28.2,28.2,6400.0,18.4283,18.4348,18.4087,18.4087,6400.0
2006-05-23 14:10:00,28.2,28.2,28.16,28.18,11400.0,18.4087,18.4087,18.3826,18.3957,11400.0
2006-05-23 14:15:00,28.17,28.19,28.13,28.13,12900.0,18.3891,18.4022,18.363,18.363,12900.0
2006-05-23 14:20:00,28.13,28.14,28.1,28.13,14800.0,18.363,18.3695,18.3434,18.363,14800.0
2006-05-23 14:25:00,28.14,28.19,28.13,28.18,11700.0,18.3695,18.4022,18.363,18.3957,11700.0
2006-05-23 14:30:00,28.17,28.2,28.16,28.19,9100.0,18.3891,18.4087,18.3826,18.4022,9100.0
2006-05-23 14:35:00,28.2,28.22,28.19,28.2,12000.0,18.4087,18.4218,18.4022,18.4087,12000.0
2006-05-23 14:40:00,28.19,28.21,28.14,28.21,14200.0,18.4022,18.4152,18.3695,18.4152,14200.0
2006-05-23 14:45:00,28.21,28.21,28.13,28.15,10200.0,18.4152,18.4152,18.363,18.3761,10200.0
2006-05-23 14:50:00,28.15,28.18,28.12,28.13,19300.0,18.3761,18.3957,18.3565,18.363,19300.0
2006-05-23 14:55:00,28.12,28.16,28.1,28.16,7900.0,18.3565,18.3826,18.3434,18.3826,7900.0
2006-05-23 15:00:00,28.15,28.15,28.12,28.14,15800.0,18.3761,18.3761,18.3565,18.3695,15800.0
2006-05-23 15:05:00,28.14,28.18,28.13,28.18,11500.0,18.3695,18.3957,18.363,18.3957,11500.0
2006-05-23 15:10:00,28.18,28.2,28.15,28.18,23100.0,18.3957,18.4087,18.3761,18.3957,23100.0
2006-05-23 15:15:00,28.18,28.2,28.18,28.18,8100.0,18.3957,18.4087,18.3957,18.3957,8100.0
2006-05-23 15:20:00,28.17,28.19,28.14,28.15,33900.0,18.3891,18.4022,18.3695,18.3761,33900.0
2006-05-23 15:25:00,28.15,28.17,28.14,28.15,13100.0,18.3761,18.3891,18.3695,18.3761,13100.0
2006-05-23 15:30:00,28.16,28.18,28.14,28.15,21400.0,18.3826,18.3957,18.3695,18.3761,21400.0
2006-05-23 15:35:00,28.17,28.17,28.15,28.16,21400.0,18.3891,18.3891,18.3761,18.3826,21400.0
2006-05-23 15:40:00,28.16,28.17,28.1,28.1,34600.0,18.3826,18.3891,18.3434,18.3434,34600.0
2006-05-23 15:45:00,28.09,28.11,28.08,28.09,39100.0,18.3369,18.35,18.3304,18.3369,39100.0
2006-05-23 15:50:00,28.09,28.11,28.02,28.02,57700.0,18.3369,18.35,18.2912,18.2912,57700.0
2006-05-23 15:55:00,28.03,28.06,28.0,28.01,56300.0,18.2977,18.3173,18.2782,18.2847,56300.0
2006-05-24 09:30:00,27.92,27.98,27.92,27.93,29100.0,18.2259,18.2651,18.2259,18.2325,29100.0
2006-05-24 09:35:00,27.93,27.93,27.72,27.74,55400.0,18.2325,18.2325,18.0954,18.1084,55400.0
2006-05-24 09:40:00,27.74,27.97,27.74,27.91,34200.0,18.1084,18.2586,18.1084,18.2194,34200.0
2006-05-24 09:45:00,27.91,28.0,27.88,27.98,95900.0,18.2194,18.2782,18.1998,18.2651,95900.0
2006-05-24 09:50:00,27.98,27.99,27.83,27.84,56200.0,18.2651,18.2716,18.1672,18.1737,56200.0
2006-05-24 09:55:00,27.82,27.89,27.78,27.86,44200.0,18.1607,18.2064,18.1345,18.1868,44200.0
2006-05-24 10:00:00,27.87,27.99,27.85,27.97,94100.0,18.1933,18.2716,18.1802,18.2586,94100.0
2006-05-24 10:05:00,27.96,28.09,27.95,28.08,95500.0,18.252,18.3369,18.2455,18.3304,95500.0
2006-05-24 10:10:00,28.07,28.14,28.0,28.03,53900.0,18.3239,18.3695,18.2782,18.2977,53900.0
2006-05-24 10:15:00,28.02,28.03,27.97,27.99,86800.0,18.2912,18.2977,18.2586,18.2716,86800.0
2006-05-24 10:20:00,27.99,28.0,27.96,27.98,27100.0,18.2716,18.2782,18.252,18.2651,27100.0
2006-05-24 10:25:00,27.98,28.0,27.97,28.0,36400.0,18.2651,18.2782,18.2586,18.2782,36400.0
2006-05-24 10:30:00,27.99,28.03,27.97,27.99,60700.0,18.2716,18.2977,18.2586,18.2716,60700.0
2006-05-24 10:35:00,27.99,28.05,27.99,28.04,64500.0,18.2716,18.3108,18.2716,18.3043,64500.0
2006-05-24 10:40:00,28.05,28.05,27.98,28.0,20400.0,18.3108,18.3108,18.2651,18.2782,20400.0
2006-05-24 10:45:00,28.0,28.0,27.97,27.98,8500.0,18.2782,18.2782,18.2586,18.2651,8500.0
2006-05-24 10:50:00,27.99,28.03,27.99,28.03,30700.0,18.2716,18.2977,18.2716,18.2977,30700.0
2006-05-24 10:55:00,28.04,28.05,28.0,28.03,21800.0,18.3043,18.3108,18.2782,18.2977,21800.0
2006-05-24 11:00:00,28.03,28.03,27.98,28.01,13800.0,18.2977,18.2977,18.2651,18.2847,13800.0
2006-05-24 11:05:00,28.0,28.04,27.99,28.03,19000.0,18.2782,18.3043,18.2716,18.2977,19000.0
2006-05-24 11:10:00,28.03,28.06,28.0,28.0,32600.0,18.2977,18.3173,18.2782,18.2782,32600.0
2006-05-24 11:15:00,27.99,28.0,27.94,27.98,24300.0,18.2716,18.2782,18.239,18.2651,24300.0
2006-05-24 11:20:00,27.97,27.99,27.92,27.98,18200.0,18.2586,18.2716,18.2259,18.2651,18200.0
2006-05-24 11:25:00,28.0,28.0,27.91,27.96,22000.0,18.2782,18.2782,18.2194,18.252,22000.0
2006-05-24 11:30:00,27.95,27.95,27.84,27.93,30900.0,18.2455,18.2455,18.1737,18.2325,30900.0
2006-05-24 11:35:00,27.94,27.94,27.9,27.9,25800.0,18.239,18.239,18.2129,18.2129,25800.0
2006-05-24 11:40:00,27.89,27.98,27.88,27.98,35000.0,18.2064,18.2651,18.1998,18.2651,35000.0
2006-05-24 11:45:00,27.96,27.98,27.92,27.92,18700.0,18.252,18.2651,18.2259,18.2259,18700.0
2006-05-24 11:50:00,27.92,27.92,27.85,27.85,36000.0,18.2259,18.2259,18.1802,18.1802,36000.0
2006-05-24 11:55:00,27.87,27.91,27.8,27.91,45100.0,18.1933,18.2194,18.1476,18.2194,45100.0
2006-05-24 12:00:00,27.92,27.97,27.91,27.97,27500.0,18.2259,18.2586,18.2194,18.2586,27500.0
2006-05-24 12:05:00,27.96,27.99,27.96,27.97,20000.0,18.252,18.2716,18.252,18.2586,20000.0
2006-05-24 12:10:00,27.96,27.99,27.95,27.96,25700.0,18.252,18.2716,18.2455,18.252,25700.0
2006-05-24 12:15:00,27.95,28.0,27.95,28.0,11300.0,18.2455,18.2782,18.2455,18.2782,11300.0
2006-05-24 12:20:00,27.99,27.99,27.94,27.94,22400.0,18.2716,18.2716,18.239,18.239,22400.0
2006-05-24 12:25:00,27.93,27.99,27.91,27.94,33300.0,18.2325,18.2716,18.2194,18.239,33300.0
2006-05-24 12:30:00,27.97,28.0,27.95,28.0,13500.0,18.2586,18.2782,18.2455,18.2782,13500.0
2006-05-24 12:35:00,28.0,28.0,27.95,27.95,16000.0,18.2782,18.2782,18.2455,18.2455,16000.0
2006-05-24 12:40:00,27.95,27.99,27.93,27.95,22200.0,18.2455,18.2716,18.2325,18.2455,22200.0
2006-05-24 12:45:00,27.95,27.99,27.94,27.99,13600.0,18.2455,18.2716,18.239,18.2716,13600.0
2006-05-24 12:50:00,27.99,28.02,27.96,28.0,11000.0,18.2716,18.2912,18.252,18.2782,11000.0
2006-05-24 12:55:00,27.99,28.01,27.9,27.91,9100.0,18.2716,18.2847,18.2129,18.2194,9100.0
2006-05-24 13:00:00,27.9,27.92,27.82,27.92,19500.0,18.2129,18.2259,18.1607,18.2259,19500.0
2006-05-24 13:05:00,27.91,27.94,27.9,27.92,10900.0,18.2194,18.239,18.2129,18.2259,10900.0
2006-05-24 13:10:00,27.92,27.96,27.92,27.96,8200.0,18.2259,18.252,18.2259,18.252,8200.0
2006-05-24 13:15:00,27.96,27.96,27.84,27.88,14300.0,18.252,18.252,18.1737,18.1998,14300.0
2006-05-24 13:20:00,27.9,27.95,27.9,27.93,31500.0,18.2129,18.2455,18.2129,18.2325,31500.0
2006-05-24 13:25:00,27.92,27.93,27.83,27.84,8500.0,18.2259,18.2325,18.1672,18.1737,8500.0
2006-05-24 13:30:00,27.82,27.86,27.8,27.82,8700.0,18.1607,18.1868,18.1476,18.1607,8700.0
2006-05-24 13:35:00,27.82,27.94,27.81,27.92,16900.0,18.1607,18.239,18.1541,18.2259,16900.0
2006-05-24 13:40:00,27.9,27.94,27.85,27.94,24900.0,18.2129,18.239,18.1802,18.239,24900.0
2006-05-24 13:45:00,27.96,28.0,27.96,27.99,28900.0,18.252,18.2782,18.252,18.2716,28900.0
2006-05-24 13:50:00,28.0,28.0,27.95,27.99,11300.0,18.2782,18.2782,18.2455,18.2716,11300.0
2006-05-24 13:55:00,27.98,27.99,27.93,27.94,25400.0,18.2651,18.2716,18.2325,18.239,25400.0
2006-05-24 14:00:00,27.94,27.98,27.93,27.98,15300.0,18.239,18.2651,18.2325,18.2651,15300.0
2006-05-24 14:05:00,27.98,28.0,27.92,27.92,31500.0,18.2651,18.2782,18.2259,18.2259,31500.0
2006-05-24 14:10:00,27.94,27.98,27.92,27.96,13000.0,18.239,18.2651,18.2259,18.252,13000.0
2006-05-24 14:15:00,27.96,28.0,27.95,27.99,34600.0,18.252,18.2782,18.2455,18.2716,34600.0
2006-05-24 14:20:00,27.99,27.99,27.93,27.96,15200.0,18.2716,18.2716,18.2325,18.252,15200.0
2006-05-24 14:25:00,27.96,27.97,27.87,27.91,42900.0,18.252,18.2586,18.1933,18.2194,42900.0
2006-05-24 14:30:00,27.9,27.94,27.87,27.93,17500.0,18.2129,18.239,18.1933,18.2325,17500.0
2006-05-24 14:35:00,27.92,28.01,27.9,28.0,44500.0,18.2259,18.2847,18.2129,18.2782,44500.0
2006-05-24 14:40:00,27.99,28.0,27.97,27.97,11800.0,18.2716,18.2782,18.2586,18.2586,11800.0
2006-05-24 14:45:00,27.98,28.08,27.98,28.07,22700.0,18.2651,18.3304,18.2651,18.3239,22700.0
2006-05-24 14:50:00,28.07,28.09,27.92,27.92,11100.0,18.3239,18.3369,18.2259,18.2259,11100.0
2006-05-24 14:55:00,27.9,27.99,27.89,27.99,18000.0,18.2129,18.2716,18.2064,18.2716,18000.0
2006-05-24 15:00:00,27.99,27.99,27.91,27.99,53800.0,18.2716,18.2716,18.2194,18.2716,53800.0
2006-05-24 15:05:00,27.99,27.99,27.87,27.92,43700.0,18.2716,18.2716,18.1933,18.2259,43700.0
2006-05-24 15:10:00,27.92,27.92,27.86,27.92,20400.0,18.2259,18.2259,18.1868,18.2259,20400.0
2006-05-24 15:15:00,27.92,27.99,27.89,27.93,40500.0,18.2259,18.2716,18.2064,18.2325,40500.0
2006-05-24 15:20:00,27.96,27.97,27.9,27.95,34700.0,18.252,18.2586,18.2129,18.2455,34700.0
2006-05-24 15:25:00,27.95,27.98,27.9,27.93,19300.0,18.2455,18.2651,18.2129,18.2325,19300.0
2006-05-24 15:30:00,27.93,28.08,27.93,28.07,58600.0,18.2325,18.3304,18.2325,18.3239,58600.0
2006-05-24 15:35:00,28.06,28.11,28.04,28.09,78300.0,18.3173,18.35,18.3043,18.3369,78300.0
2006-05-24 15:40:00,28.09,28.11,28.01,28.07,79900.0,18.3369,18.35,18.2847,18.3239,79900.0
2006-05-24 15:45:00,28.07,28.11,28.03,28.06,76100.0,18.3239,18.35,18.2977,18.3173,76100.0
2006-05-24 15:50:00,28.05,28.05,28.01,28.05,131200.0,18.3108,18.3108,18.2847,18.3108,131200.0
2006-05-24 15:55:00,28.05,28.08,28.02,28.02,80900.0,18.3108,18.3304,18.2912,18.2912,80900.0
2006-05-25 09:30:00,28.39,28.4,28.24,28.25,55200.0,18.5327,18.5393,18.4348,18.4414,55200.0
2006-05-25 09:35:00,28.25,28.31,28.2,28.22,14100.0,18.4414,18.4805,18.4087,18.4218,14100.0
2006-05-25 09:40:00,28.21,28.35,28.08,28.29,53900.0,18.4152,18.5066,18.3304,18.4675,53900.0
2006-05-25 09:45:00,28.33,28.33,28.23,28.23,37100.0,18.4936,18.4936,18.4283,18.4283,37100.0
2006-05-25 09:50:00,28.23,28.32,28.16,28.31,27200.0,18.4283,18.4871,18.3826,18.4805,27200.0
2006-05-25 09:55:00,28.27,28.27,28.05,28.19,27300.0,18.4544,18.4544,18.3108,18.4022,27300.0
2006-05-25 10:00:00,28.22,28.37,28.18,28.25,102900.0,18.4218,18.5197,18.3957,18.4414,102900.0
2006-05-25 10:05:00,28.29,28.29,28.13,28.13,16400.0,18.4675,18.4675,18.363,18.363,16400.0
2006-05-25 10:10:00,28.13,28.15,28.03,28.12,20500.0,18.363,18.3761,18.2977,18.3565,20500.0
2006-05-25 10:15:00,28.12,28.19,28.11,28.19,20400.0,18.3565,18.4022,18.35,18.4022,20400.0
2006-05-25 10:20:00,28.17,28.19,28.04,28.08,25100.0,18.3891,18.4022,18.3043,18.3304,25100.0
2006-05-25 10:25:00,28.09,28.16,28.05,28.07,30700.0,18.3369,18.3826,18.3108,18.3239,30700.0
2006-05-25 10:30:00,28.08,28.15,28.06,28.14,15100.0,18.3304,18.3761,18.3173,18.3695,15100.0
2006-05-25 10:35:00,28.14,28.14,28.08,28.09,36600.0,18.3695,18.3695,18.3304,18.3369,36600.0
2006-05-25 10:40:00,28.09,28.22,28.08,28.22,41000.0,18.3369,18.4218,18.3304,18.4218,41000.0
2006-05-25 10:45:00,28.2,28.25,28.1,28.13,53000.0,18.4087,18.4414,18.3434,18.363,53000.0
2006-05-25 10:50:00,28.16,28.16,28.08,28.13,10600.0,18.3826,18.3826,18.3304,18.363,10600.0
2006-05-25 10:55:00,28.11,28.15,28.1,28.13,14800.0,18.35,18.3761,18.3434,18.363,14800.0
2006-05-25 11:00:00,28.13,28.14,28.09,28.1,17400.0,18.363,18.3695,18.3369,18.3434,17400.0
2006-05-25 11:05:00,28.09,28.18,28.09,28.17,23100.0,18.3369,18.3957,18.3369,18.3891,23100.0
2006-05-25 11:10:00,28.19,28.22,28.16,28.16,24400.0,18.4022,18.4218,18.3826,18.3826,24400.0
2006-05-25 11:15:00,28.16,28.18,28.13,28.17,13400.0,18.3826,18.3957,18.363,18.3891,13400.0
2006-05-25 11:20:00,28.16,28.16,28.11,28.12,9100.0,18.3826,18.3826,18.35,18.3565,9100.0
2006-05-25 11:25:00,28.13,28.17,28.11,28.17,12100.0,18.363,18.3891,18.35,18.3891,12100.0
2006-05-25 11:30:00,28.16,28.2,28.15,28.17,18700.0,18.3826,18.4087,18.3761,18.3891,18700.0
2006-05-25 11:35:00,28.17,28.22,28.15,28.19,25900.0,18.3891,18.4218,18.3761,18.4022,25900.0
2006-05-25 11:40:00,28.19,28.25,28.19,28.25,115000.0,18.4022,18.4414,18.4022,18.4414,115000.0
2006-05-25 11:45:00,28.26,28.31,28.25,28.3,17100.0,18.4479,18.4805,18.4414,18.474,17100.0
2006-05-25 11:50:00,28.29,28.29,28.21,28.21,36400.0,18.4675,18.4675,18.4152,18.4152,36400.0
2006-05-25 11:55:00,28.21,28.31,28.21,28.29,21600.0,18.4152,18.4805,18.4152,18.4675,21600.0
2006-05-25 12:00:00,28.29,28.32,28.24,28.25,31000.0,18.4675,18.4871,18.4348,18.4414,31000.0
2006-05-25 12:05:00,28.24,28.25,28.21,28.22,15800.0,18.4348,18.4414,18.4152,18.4218,15800.0
2006-05-25 12:10:00,28.22,28.24,28.2,28.24,14200.0,18.4218,18.4348,18.4087,18.4348,14200.0
2006-05-25 12:15:00,28.24,28.26,28.2,28.23,19600.0,18.4348,18.4479,18.4087,18.4283,19600.0
2006-05-25 12:20:00,28.25,28.25,28.22,28.24,17700.0,18.4414,18.4414,18.4218,18.4348,17700.0
2006-05-25 12:25:00,28.25,28.25,28.21,28.24,10800.0,18.4414,18.4414,18.4152,18.4348,10800.0
2006-05-25 12:30:00,28.23,28.24,28.17,28.2,13800.0,18.4283,18.4348,18.3891,18.4087,13800.0
2006-05-25 12:35:00,28.2,28.2,28.16,28.17,15600.0,18.4087,18.4087,18.3826,18.3891,15600.0
2006-05-25 12:40:00,28.17,28.21,28.17,28.18,18600.0,18.3891,18.4152,18.3891,18.3957,18600.0
2006-05-25 12:45:00,28.19,28.23,28.16,28.2,39000.0,18.4022,18.4283,18.3826,18.4087,39000.0
2006-05-25 12:50:00,28.2,28.22,28.18,28.22,19400.0,18.4087,18.4218,18.3957,18.4218,19400.0
2006-05-25 12:55:00,28.23,28.23,28.19,28.19,18300.0,18.4283,18.4283,18.4022,18.4022,18300.0
2006-05-25 13:00:00,28.2,28.21,28.19,28.2,17900.0,18.4087,18.4152,18.4022,18.4087,17900.0
2006-05-25 13:05:00,28.2,28.21,28.18,28.19,10600.0,18.4087,18.4152,18.3957,18.4022,10600.0
2006-05-25 13:10:00,28.21,28.22,28.2,28.21,12200.0,18.4152,18.4218,18.4087,18.4152,12200.0
2006-05-25 13:15:00,28.21,28.21,28.2,28.2,6100.0,18.4152,18.4152,18.4087,18.4087,6100.0
2006-05-25 13:20:00,28.22,28.27,28.22,28.26,31300.0,18.4218,18.4544,18.4218,18.4479,31300.0
2006-05-25 13:25:00,28.26,28.28,28.24,28.27,41800.0,18.4479,18.4609,18.4348,18.4544,41800.0
2006-05-25 13:30:00,28.27,28.34,28.27,28.33,51800.0,18.4544,18.5001,18.4544,18.4936,51800.0
2006-05-25 13:35:00,28.32,28.36,28.32,28.35,62700.0,18.4871,18.5132,18.4871,18.5066,62700.0
2006-05-25 13:40:00,28.35,28.4,28.35,28.38,39000.0,18.5066,18.5393,18.5066,18.5262,39000.0
2006-05-25 13:45:00,28.38,28.38,28.36,28.37,6200.0,18.5262,18.5262,18.5132,18.5197,6200.0
2006-05-25 13:50:00,28.38,28.39,28.33,28.33,19900.0,18.5262,18.5327,18.4936,18.4936,19900.0
2006-05-25 13:55:00,28.33,28.34,28.28,28.28,16200.0,18.4936,18.5001,18.4609,18.4609,16200.0
2006-05-25 14:00:00,28.3,28.34,28.29,28.34,9400.0,18.474,18.5001,18.4675,18.5001,9400.0
2006-05-25 14:05:00,28.35,28.36,28.32,28.35,22500.0,18.5066,18.5132,18.4871,18.5066,22500.0
2006-05-25 14:10:00,28.35,28.35,28.31,28.31,18100.0,18.5066,18.5066,18.4805,18.4805,18100.0
2006-05-25 14:15:00,28.31,28.35,28.29,28.35,12100.0,18.4805,18.5066,18.4675,18.5066,12100.0
2006-05-25 14:20:00,28.35,28.39,28.34,28.35,23800.0,18.5066,18.5327,18.5001,18.5066,23800.0
2006-05-25 14:25:00,28.35,28.35,28.3,28.31,21200.0,18.5066,18.5066,18.474,18.4805,21200.0
2006-05-25 14:30:00,28.31,28.31,28.3,28.3,19700.0,18.4805,18.4805,18.474,18.474,19700.0
2006-05-25 14:35:00,28.3,28.33,28.3,28.31,21600.0,18.474,18.4936,18.474,18.4805,21600.0
2006-05-25 14:40:00,28.31,28.32,28.29,28.3,28000.0,18.4805,18.4871,18.4675,18.474,28000.0
2006-05-25 14:45:00,28.3,28.32,28.29,28.29,18600.0,18.474,18.4871,18.4675,18.4675,18600.0
2006-05-25 14:50:00,28.29,28.29,28.24,28.24,20500.0,18.4675,18.4675,18.4348,18.4348,20500.0
2006-05-25 14:55:00,28.24,28.27,28.24,28.26,33500.0,18.4348,18.4544,18.4348,18.4479,33500.0
2006-05-25 15:00:00,28.27,28.29,28.23,28.23,54400.0,18.4544,18.4675,18.4283,18.4283,54400.0
2006-05-25 15:05:00,28.23,28.26,28.22,28.25,46000.0,18.4283,18.4479,18.4218,18.4414,46000.0
2006-05-25 15:10:00,28.26,28.36,28.25,28.35,55800.0,18.4479,18.5132,18.4414,18.5066,55800.0
2006-05-25 15:15:00,28.35,28.41,28.34,28.41,33700.0,18.5066,18.5458,18.5001,18.5458,33700.0
2006-05-25 15:20:00,28.4,28.42,28.35,28.41,47700.0,18.5393,18.5523,18.5066,18.5458,47700.0
2006-05-25 15:25:00,28.42,28.46,28.4,28.44,43700.0,18.5523,18.5784,18.5393,18.5654,43700.0
2006-05-25 15:30:00,28.45,28.51,28.45,28.46,77600.0,18.5719,18.6111,18.5719,18.5784,77600.0
2006-05-25 15:35:00,28.45,28.47,28.42,28.43,43900.0,18.5719,18.585,18.5523,18.5589,43900.0
2006-05-25 15:40:00,28.44,28.44,28.39,28.39,35400.0,18.5654,18.5654,18.5327,18.5327,35400.0
2006-05-25 15:45:00,28.4,28.43,28.35,28.35,45700.0,18.5393,18.5589,18.5066,18.5066,45700.0
2006-05-25 15:50:00,28.35,28.51,28.35,28.51,101500.0,18.5066,18.6111,18.5066,18.6111,101500.0
2006-05-25 15:55:00,28.5,28.57,28.49,28.49,316200.0,18.6046,18.6502,18.598,18.598,316200.0
2006-05-26 09:30:00,28.6,28.6,28.35,28.38,22300.0,18.6698,18.6698,18.5066,18.5262,22300.0
2006-05-26 09:35:00,28.32,28.44,28.31,28.44,30400.0,18.4871,18.5654,18.4805,18.5654,30400.0
2006-05-26 09:40:00,28.42,28.5,28.4,28.45,27000.0,18.5523,18.6046,18.5393,18.5719,27000.0
2006-05-26 09:45:00,28.44,28.45,28.37,28.38,17900.0,18.5654,18.5719,18.5197,18.5262,17900.0
2006-05-26 09:50:00,28.38,28.38,28.33,28.35,11600.0,18.5262,18.5262,18.4936,18.5066,11600.0
2006-05-26 09:55:00,28.35,28.37,28.3,28.3,8600.0,18.5066,18.5197,18.474,18.474,8600.0
2006-05-26 10:00:00,28.3,28.3,28.27,28.3,25400.0,18.474,18.474,18.4544,18.474,25400.0
2006-05-26 10:05:00,28.29,28.29,28.17,28.19,45400.0,18.4675,18.4675,18.3891,18.4022,45400.0
2006-05-26 10:10:00,28.18,28.19,28.11,28.19,30400.0,18.3957,18.4022,18.35,18.4022,30400.0
2006-05-26 10:15:00,28.17,28.22,28.17,28.2,13300.0,18.3891,18.4218,18.3891,18.4087,13300.0
2006-05-26 10:20:00,28.22,28.22,28.21,28.21,18300.0,18.4218,18.4218,18.4152,18.4152,18300.0
2006-05-26 10:25:00,28.22,28.23,28.2,28.22,17600.0,18.4218,18.4283,18.4087,18.4218,17600.0
2006-05-26 10:30:00,28.22,28.25,28.22,28.24,12500.0,18.4218,18.4414,18.4218,18.4348,12500.0
2006-05-26 10:35:00,28.25,28.26,28.21,28.26,36800.0,18.4414,18.4479,18.4152,18.4479,36800.0
2006-05-26 10:40:00,28.26,28.27,28.23,28.23,13700.0,18.4479,18.4544,18.4283,18.4283,13700.0
2006-05-26 10:45:00,28.23,28.24,28.19,28.21,50900.0,18.4283,18.4348,18.4022,18.4152,50900.0
2006-05-26 10:50:00,28.23,28.27,28.22,28.27,106000.0,18.4283,18.4544,18.4218,18.4544,106000.0
2006-05-26 10:55:00,28.27,28.27,28.25,28.26,53400.0,18.4544,18.4544,18.4414,18.4479,53400.0
2006-05-26 11:00:00,28.24,28.25,28.23,28.24,7100.0,18.4348,18.4414,18.4283,18.4348,7100.0
2006-05-26 11:05:00,28.23,28.27,28.23,28.27,133900.0,18.4283,18.4544,18.4283,18.4544,133900.0
2006-05-26 11:10:00,28.26,28.26,28.24,28.25,6200.0,18.4479,18.4479,18.4348,18.4414,6200.0
2006-05-26 11:15:00,28.24,28.27,28.24,28.27,16200.0,18.4348,18.4544,18.4348,18.4544,16200.0
2006-05-26 11:20:00,28.27,28.32,28.27,28.32,11600.0,18.4544,18.4871,18.4544,18.4871,11600.0
2006-05-26 11:25:00,28.32,28.36,28.32,28.34,8400.0,18.4871,18.5132,18.4871,18.5001,8400.0
2006-05-26 11:30:00,28.34,28.36,28.34,28.35,7200.0,18.5001,18.5132,18.5001,18.5066,7200.0
2006-05-26 11:35:00,28.35,28.37,28.35,28.37,11200.0,18.5066,18.5197,18.5066,18.5197,11200.0
2006-05-26 11:40:00,28.36,28.4,28.35,28.4,18700.0,18.5132,18.5393,18.5066,18.5393,18700.0
2006-05-26 11:45:00,28.4,28.41,28.39,28.4,16800.0,18.5393,18.5458,18.5327,18.5393,16800.0
2006-05-26 11:50:00,28.39,28.4,28.39,28.39,8400.0,18.5327,18.5393,18.5327,18.5327,8400.0
2006-05-26 11:55:00,28.4,28.43,28.39,28.4,109100.0,18.5393,18.5589,18.5327,18.5393,109100.0
2006-05-26 12:00:00,28.42,28.43,28.4,28.43,8900.0,18.5523,18.5589,18.5393,18.5589,8900.0
2006-05-26 12:05:00,28.42,28.43,28.39,28.41,11800.0,18.5523,18.5589,18.5327,18.5458,11800.0
2006-05-26 12:10:00,28.41,28.42,28.41,28.41,5400.0,18.5458,18.5523,18.5458,18.5458,5400.0
2006-05-26 12:15:00,28.41,28.42,28.41,28.42,3800.0,18.5458,18.5523,18.5458,18.5523,3800.0
2006-05-26 12:20:00,28.42,28.42,28.4,28.41,4600.0,18.5523,18.5523,18.5393,18.5458,4600.0
2006-05-26 12:25:00,28.4,28.41,28.38,28.39,21000.0,18.5393,18.5458,18.5262,18.5327,21000.0
2006-05-26 12:30:00,28.38,28.39,28.38,28.38,1500.0,18.5262,18.5327,18.5262,18.5262,1500.0
2006-05-26 12:35:00,28.38,28.39,28.38,28.39,6200.0,18.5262,18.5327,18.5262,18.5327,6200.0
2006-05-26 12:40:00,28.39,28.39,28.37,28.38,221900.0,18.5327,18.5327,18.5197,18.5262,221900.0
2006-05-26 12:45:00,28.37,28.38,28.36,28.37,8100.0,18.5197,18.5262,18.5132,18.5197,8100.0
2006-05-26 12:50:00,28.36,28.41,28.36,28.41,10900.0,18.5132,18.5458,18.5132,18.5458,10900.0
2006-05-26 12:55:00,28.4,28.41,28.39,28.39,4000.0,18.5393,18.5458,18.5327,18.5327,4000.0
2006-05-26 13:00:00,28.39,28.39,28.36,28.36,3400.0,18.5327,18.5327,18.5132,18.5132,3400.0
2006-05-26 13:05:00,28.36,28.37,28.35,28.37,14600.0,18.5132,18.5197,18.5066,18.5197,14600.0
2006-05-26 13:10:00,28.37,28.38,28.36,28.36,103400.0,18.5197,18.5262,18.5132,18.5132,103400.0
2006-05-26 13:15:00,28.37,28.38,28.33,28.33,10200.0,18.5197,18.5262,18.4936,18.4936,10200.0
2006-05-26 13:20:00,28.33,28.33,28.27,28.29,21000.0,18.4936,18.4936,18.4544,18.4675,21000.0
2006-05-26 13:25:00,28.28,28.29,28.27,28.27,4800.0,18.4609,18.4675,18.4544,18.4544,4800.0
2006-05-26 13:30:00,28.27,28.29,28.26,28.29,18400.0,18.4544,18.4675,18.4479,18.4675,18400.0
2006-05-26 13:35:00,28.29,28.3,28.28,28.28,13400.0,18.4675,18.474,18.4609,18.4609,13400.0
2006-05-26 13:40:00,28.29,28.29,28.27,28.27,7100.0,18.4675,18.4675,18.4544,18.4544,7100.0
2006-05-26 13:45:00,28.27,28.3,28.26,28.3,14600.0,18.4544,18.474,18.4479,18.474,14600.0
2006-05-26 13:50:00,28.3,28.3,28.28,28.3,115000.0,18.474,18.474,18.4609,18.474,115000.0
2006-05-26 13:55:00,28.29,28.3,28.26,28.27,8300.0,18.4675,18.474,18.4479,18.4544,8300.0
2006-05-26 14:00:00,28.26,28.28,28.26,28.27,7800.0,18.4479,18.4609,18.4479,18.4544,7800.0
2006-05-26 14:05:00,28.27,28.28,28.24,28.26,22700.0,18.4544,18.4609,18.4348,18.4479,22700.0
2006-05-26 14:10:00,28.26,28.26,28.25,28.25,8000.0,18.4479,18.4479,18.4414,18.4414,8000.0
2006-05-26 14:15:00,28.26,28.26,28.24,28.25,11800.0,18.4479,18.4479,18.4348,18.4414,11800.0
2006-05-26 14:20:00,28.25,28.26,28.24,28.24,61100.0,18.4414,18.4479,18.4348,18.4348,61100.0
2006-05-26 14:25:00,28.24,28.25,28.23,28.23,9900.0,18.4348,18.4414,18.4283,18.4283,9900.0
2006-05-26 14:30:00,28.24,28.26,28.24,28.26,6700.0,18.4348,18.4479,18.4348,18.4479,6700.0
2006-05-26 14:35:00,28.26,28.26,28.25,28.25,5400.0,18.4479,18.4479,18.4414,18.4414,5400.0
2006-05-26 14:40:00,28.25,28.25,28.23,28.24,23100.0,18.4414,18.4414,18.4283,18.4348,23100.0
2006-05-26 14:45:00,28.25,28.25,28.24,28.24,88200.0,18.4414,18.4414,18.4348,18.4348,88200.0
2006-05-26 14:50:00,28.25,28.27,28.25,28.26,28700.0,18.4414,18.4544,18.4414,18.4479,28700.0
2006-05-26 14:55:00,28.27,28.27,28.26,28.27,5000.0,18.4544,18.4544,18.4479,18.4544,5000.0
2006-05-26 15:00:00,28.26,28.29,28.26,28.28,13000.0,18.4479,18.4675,18.4479,18.4609,13000.0
2006-05-26 15:05:00,28.29,28.3,28.27,28.27,8800.0,18.4675,18.474,18.4544,18.4544,8800.0
2006-05-26 15:10:00,28.27,28.28,28.25,28.25,11200.0,18.4544,18.4609,18.4414,18.4414,11200.0
2006-05-26 15:15:00,28.26,28.26,28.25,28.26,3900.0,18.4479,18.4479,18.4414,18.4479,3900.0
2006-05-26 15:20:00,28.26,28.26,28.25,28.25,41400.0,18.4479,18.4479,18.4414,18.4414,41400.0
2006-05-26 15:25:00,28.26,28.26,28.25,28.25,8000.0,18.4479,18.4479,18.4414,18.4414,8000.0
2006-05-26 15:30:00,28.25,28.28,28.25,28.26,47000.0,18.4414,18.4609,18.4414,18.4479,47000.0
2006-05-26 15:35:00,28.27,28.29,28.26,28.29,16800.0,18.4544,18.4675,18.4479,18.4675,16800.0
2006-05-26 15:40:00,28.29,28.3,28.27,28.29,18100.0,18.4675,18.474,18.4544,18.4675,18100.0
2006-05-26 15:45:00,28.29,28.3,28.27,28.28,16100.0,18.4675,18.474,18.4544,18.4609,16100.0
2006-05-26 15:50:00,28.29,28.32,28.27,28.3,68200.0,18.4675,18.4871,18.4544,18.474,68200.0
2006-05-26 15:55:00,28.3,28.31,28.28,28.29,89300.0,18.474,18.4805,18.4609,18.4675,89300.0
2006-05-30 09:30:00,28.15,28.15,28.1,28.12,194800.0,18.3761,18.3761,18.3434,18.3565,194800.0
2006-05-30 09:35:00,28.11,28.12,28.05,28.09,127300.0,18.35,18.3565,18.3108,18.3369,127300.0
2006-05-30 09:40:00,28.07,28.08,28.02,28.07,126900.0,18.3239,18.3304,18.2912,18.3239,126900.0
2006-05-30 09:45:00,28.05,28.05,27.92,27.94,116800.0,18.3108,18.3108,18.2259,18.239,116800.0
2006-05-30 09:50:00,27.93,28.0,27.87,28.0,37600.0,18.2325,18.2782,18.1933,18.2782,37600.0
2006-05-30 09:55:00,28.0,28.03,27.99,28.0,55200.0,18.2782,18.2977,18.2716,18.2782,55200.0
2006-05-30 10:00:00,28.0,28.02,27.98,28.0,56800.0,18.2782,18.2912,18.2651,18.2782,56800.0
2006-05-30 10:05:00,28.02,28.05,27.99,28.03,15700.0,18.2912,18.3108,18.2716,18.2977,15700.0
2006-05-30 10:10:00,28.02,28.03,28.0,28.01,20300.0,18.2912,18.2977,18.2782,18.2847,20300.0
2006-05-30 10:15:00,28.01,28.03,28.0,28.03,15800.0,18.2847,18.2977,18.2782,18.2977,15800.0
2006-05-30 10:20:00,28.02,28.03,27.98,28.0,41700.0,18.2912,18.2977,18.2651,18.2782,41700.0
2006-05-30 10:25:00,28.0,28.03,27.99,28.0,29400.0,18.2782,18.2977,18.2716,18.2782,29400.0
2006-05-30 10:30:00,28.01,28.03,28.0,28.01,10500.0,18.2847,18.2977,18.2782,18.2847,10500.0
2006-05-30 10:35:00,28.01,28.05,28.0,28.03,12000.0,18.2847,18.3108,18.2782,18.2977,12000.0
2006-05-30 10:40:00,28.04,28.06,28.0,28.06,28400.0,18.3043,18.3173,18.2782,18.3173,28400.0
2006-05-30 10:45:00,28.06,28.09,28.06,28.08,16200.0,18.3173,18.3369,18.3173,18.3304,16200.0
2006-05-30 10:50:00,28.07,28.16,28.06,28.14,21200.0,18.3239,18.3826,18.3173,18.3695,21200.0
2006-05-30 10:55:00,28.15,28.17,28.12,28.13,9800.0,18.3761,18.3891,18.3565,18.363,9800.0
2006-05-30 11:00:00,28.13,28.14,28.1,28.12,29100.0,18.363,18.3695,18.3434,18.3565,29100.0
2006-05-30 11:05:00,28.13,28.15,28.11,28.12,21800.0,18.363,18.3761,18.35,18.3565,21800.0
2006-05-30 11:10:00,28.12,28.12,28.06,28.07,25000.0,18.3565,18.3565,18.3173,18.3239,25000.0
2006-05-30 11:15:00,28.05,28.05,28.0,28.0,13200.0,18.3108,18.3108,18.2782,18.2782,13200.0
2006-05-30 11:20:00,28.01,28.02,27.98,28.01,16200.0,18.2847,18.2912,18.2651,18.2847,16200.0
2006-05-30 11:25:00,28.02,28.02,27.98,28.0,9800.0,18.2912,18.2912,18.2651,18.2782,9800.0
2006-05-30 11:30:00,27.99,28.04,27.99,28.04,13200.0,18.2716,18.3043,18.2716,18.3043,13200.0
2006-05-30 11:35:00,28.03,28.07,28.03,28.07,11300.0,18.2977,18.3239,18.2977,18.3239,11300.0
2006-05-30 11:40:00,28.07,28.07,28.02,28.05,11100.0,18.3239,18.3239,18.2912,18.3108,11100.0
2006-05-30 11:45:00,28.02,28.07,28.02,28.07,8500.0,18.2912,18.3239,18.2912,18.3239,8500.0
2006-05-30 11:50:00,28.06,28.08,28.02,28.04,10600.0,18.3173,18.3304,18.2912,18.3043,10600.0
2006-05-30 11:55:00,28.04,28.04,28.0,28.02,10500.0,18.3043,18.3043,18.2782,18.2912,10500.0
2006-05-30 12:00:00,28.02,28.03,27.99,28.0,14400.0,18.2912,18.2977,18.2716,18.2782,14400.0
2006-05-30 12:05:00,27.99,28.01,27.98,28.01,7800.0,18.2716,18.2847,18.2651,18.2847,7800.0
2006-05-30 12:10:00,28.01,28.01,27.99,27.99,17000.0,18.2847,18.2847,18.2716,18.2716,17000.0
2006-05-30 12:15:00,27.99,28.01,27.99,28.01,12500.0,18.2716,18.2847,18.2716,18.2847,12500.0
2006-05-30 12:20:00,28.01,28.04,28.01,28.01,23900.0,18.2847,18.3043,18.2847,18.2847,23900.0
2006-05-30 12:25:00,28.02,28.02,28.0,28.0,24800.0,18.2912,18.2912,18.2782,18.2782,24800.0
2006-05-30 12:30:00,28.01,28.03,28.01,28.03,3700.0,18.2847,18.2977,18.2847,18.2977,3700.0
2006-05-30 12:35:00,28.02,28.08,28.02,28.08,16600.0,18.2912,18.3304,18.2912,18.3304,16600.0
2006-05-30 12:40:00,28.08,28.09,28.06,28.07,15600.0,18.3304,18.3369,18.3173,18.3239,15600.0
2006-05-30 12:45:00,28.06,28.07,28.03,28.03,20700.0,18.3173,18.3239,18.2977,18.2977,20700.0
2006-05-30 12:50:00,28.05,28.05,27.98,27.99,15400.0,18.3108,18.3108,18.2651,18.2716,15400.0
2006-05-30 12:55:00,27.99,27.99,27.96,27.97,20300.0,18.2716,18.2716,18.252,18.2586,20300.0
2006-05-30 13:00:00,27.97,27.97,27.92,27.93,15100.0,18.2586,18.2586,18.2259,18.2325,15100.0
2006-05-30 13:05:00,27.93,27.95,27.93,27.95,8900.0,18.2325,18.2455,18.2325,18.2455,8900.0
2006-05-30 13:10:00,27.95,27.95,27.92,27.93,19900.0,18.2455,18.2455,18.2259,18.2325,19900.0
2006-05-30 13:15:00,27.91,27.93,27.91,27.93,13000.0,18.2194,18.2325,18.2194,18.2325,13000.0
2006-05-30 13:20:00,27.93,27.94,27.91,27.91,16400.0,18.2325,18.239,18.2194,18.2194,16400.0
2006-05-30 13:25:00,27.9,27.9,27.87,27.88,20100.0,18.2129,18.2129,18.1933,18.1998,20100.0
2006-05-30 13:30:00,27.88,27.9,27.88,27.89,60100.0,18.1998,18.2129,18.1998,18.2064,60100.0
2006-05-30 13:35:00,27.89,27.91,27.89,27.9,15600.0,18.2064,18.2194,18.2064,18.2129,15600.0
2006-05-30 13:40:00,27.91,27.91,27.86,27.88,34700.0,18.2194,18.2194,18.1868,18.1998,34700.0
2006-05-30 13:45:00,27.89,27.89,27.82,27.84,44300.0,18.2064,18.2064,18.1607,18.1737,44300.0
2006-05-30 13:50:00,27.84,27.85,27.81,27.83,95100.0,18.1737,18.1802,18.1541,18.1672,95100.0
2006-05-30 13:55:00,27.83,27.92,27.83,27.91,40100.0,18.1672,18.2259,18.1672,18.2194,40100.0
2006-05-30 14:00:00,27.91,27.91,27.86,27.88,8400.0,18.2194,18.2194,18.1868,18.1998,8400.0
2006-05-30 14:05:00,27.88,27.9,27.83,27.86,46900.0,18.1998,18.2129,18.1672,18.1868,46900.0
2006-05-30 14:10:00,27.86,27.91,27.86,27.9,18900.0,18.1868,18.2194,18.1868,18.2129,18900.0
2006-05-30 14:15:00,27.9,27.9,27.88,27.89,18600.0,18.2129,18.2129,18.1998,18.2064,18600.0
2006-05-30 14:20:00,27.89,27.89,27.81,27.81,54500.0,18.2064,18.2064,18.1541,18.1541,54500.0
2006-05-30 14:25:00,27.82,27.84,27.81,27.84,20900.0,18.1607,18.1737,18.1541,18.1737,20900.0
2006-05-30 14:30:00,27.84,27.91,27.84,27.91,50000.0,18.1737,18.2194,18.1737,18.2194,50000.0
2006-05-30 14:35:00,27.91,27.91,27.87,27.88,9700.0,18.2194,18.2194,18.1933,18.1998,9700.0
2006-05-30 14:40:00,27.88,27.94,27.88,27.93,20400.0,18.1998,18.239,18.1998,18.2325,20400.0
2006-05-30 14:45:00,27.94,27.96,27.93,27.96,6700.0,18.239,18.252,18.2325,18.252,6700.0
2006-05-30 14:50:00,27.96,27.97,27.91,27.94,31600.0,18.252,18.2586,18.2194,18.239,31600.0
2006-05-30 14:55:00,27.94,27.97,27.94,27.97,9600.0,18.239,18.2586,18.239,18.2586,9600.0
2006-05-30 15:00:00,27.97,27.98,27.94,27.98,15200.0,18.2586,18.2651,18.239,18.2651,15200.0
2006-05-30 15:05:00,27.98,27.98,27.96,27.98,16900.0,18.2651,18.2651,18.252,18.2651,16900.0
2006-05-30 15:10:00,27.98,27.99,27.93,27.95,25100.0,18.2651,18.2716,18.2325,18.2455,25100.0
2006-05-30 15:15:00,27.96,28.0,27.96,27.96,14500.0,18.252,18.2782,18.252,18.252,14500.0
2006-05-30 15:20:00,27.95,28.03,27.95,28.02,33100.0,18.2455,18.2977,18.2455,18.2912,33100.0
2006-05-30 15:25:00,28.02,28.03,27.93,27.94,40400.0,18.2912,18.2977,18.2325,18.239,40400.0
2006-05-30 15:30:00,27.94,27.96,27.92,27.92,16700.0,18.239,18.252,18.2259,18.2259,16700.0
2006-05-30 15:35:00,27.92,27.95,27.89,27.95,34800.0,18.2259,18.2455,18.2064,18.2455,34800.0
2006-05-30 15:40:00,27.95,27.95,27.82,27.87,29000.0,18.2455,18.2455,18.1607,18.1933,29000.0
2006-05-30 15:45:00,27.87,27.95,27.86,27.93,39700.0,18.1933,18.2455,18.1868,18.2325,39700.0
2006-05-30 15:50:00,27.92,27.95,27.91,27.94,24000.0,18.2259,18.2455,18.2194,18.239,24000.0
2006-05-30 15:55:00,27.94,27.94,27.89,27.91,28900.0,18.239,18.239,18.2064,18.2194,28900.0
2006-05-31 09:30:00,28.0,28.1,28.0,28.04,25300.0,18.2782,18.3434,18.2782,18.3043,25300.0
2006-05-31 09:35:00,28.01,28.01,27.97,28.0,21500.0,18.2847,18.2847,18.2586,18.2782,21500.0
2006-05-31 09:40:00,28.0,28.02,27.92,27.97,24300.0,18.2782,18.2912,18.2259,18.2586,24300.0
2006-05-31 09:45:00,27.95,28.06,27.95,28.06,24500.0,18.2455,18.3173,18.2455,18.3173,24500.0
2006-05-31 09:50:00,28.07,28.09,28.01,28.08,21800.0,18.3239,18.3369,18.2847,18.3304,21800.0
2006-05-31 09:55:00,28.08,28.09,28.03,28.03,17800.0,18.3304,18.3369,18.2977,18.2977,17800.0
2006-05-31 10:00:00,28.03,28.07,28.0,28.07,12200.0,18.2977,18.3239,18.2782,18.3239,12200.0
2006-05-31 10:05:00,28.07,28.07,27.99,27.99,65200.0,18.3239,18.3239,18.2716,18.2716,65200.0
2006-05-31 10:10:00,28.0,28.03,27.92,27.94,79200.0,18.2782,18.2977,18.2259,18.239,79200.0
2006-05-31 10:15:00,27.96,28.02,27.94,27.95,69300.0,18.252,18.2912,18.239,18.2455,69300.0
2006-05-31 10:20:00,27.95,28.02,27.9,27.99,13600.0,18.2455,18.2912,18.2129,18.2716,13600.0
2006-05-31 10:25:00,27.99,28.0,27.95,27.95,22400.0,18.2716,18.2782,18.2455,18.2455,22400.0
2006-05-31 10:30:00,27.98,27.99,27.93,27.94,32200.0,18.2651,18.2716,18.2325,18.239,32200.0
2006-05-31 10:35:00,27.94,27.96,27.89,27.93,70100.0,18.239,18.252,18.2064,18.2325,70100.0
2006-05-31 10:40:00,27.93,27.96,27.92,27.92,6400.0,18.2325,18.252,18.2259,18.2259,6400.0
2006-05-31 10:45:00,27.92,27.98,27.91,27.97,10600.0,18.2259,18.2651,18.2194,18.2586,10600.0
2006-05-31 10:50:00,27.97,28.0,27.94,27.99,9000.0,18.2586,18.2782,18.239,18.2716,9000.0
2006-05-31 10:55:00,27.99,28.01,27.98,28.0,6100.0,18.2716,18.2847,18.2651,18.2782,6100.0
2006-05-31 11:00:00,28.01,28.03,27.96,27.99,75700.0,18.2847,18.2977,18.252,18.2716,75700.0
2006-05-31 11:05:00,27.99,28.02,27.97,28.02,9900.0,18.2716,18.2912,18.2586,18.2912,9900.0
2006-05-31 11:10:00,28.02,28.03,27.97,27.98,62100.0,18.2912,18.2977,18.2586,18.2651,62100.0
2006-05-31 11:15:00,27.98,28.02,27.98,28.01,31200.0,18.2651,18.2912,18.2651,18.2847,31200.0
2006-05-31 11:20:00,28.01,28.05,28.0,28.03,13500.0,18.2847,18.3108,18.2782,18.2977,13500.0
2006-05-31 11:25:00,28.04,28.1,28.03,28.08,14200.0,18.3043,18.3434,18.2977,18.3304,14200.0
2006-05-31 11:30:00,28.1,28.1,28.04,28.05,12000.0,18.3434,18.3434,18.3043,18.3108,12000.0
2006-05-31 11:35:00,28.06,28.09,28.05,28.07,7900.0,18.3173,18.3369,18.3108,18.3239,7900.0
2006-05-31 11:40:00,28.07,28.08,28.05,28.06,4200.0,18.3239,18.3304,18.3108,18.3173,4200.0
2006-05-31 11:45:00,28.05,28.07,28.04,28.07,5100.0,18.3108,18.3239,18.3043,18.3239,5100.0
2006-05-31 11:50:00,28.07,28.1,28.07,28.1,6800.0,18.3239,18.3434,18.3239,18.3434,6800.0
2006-05-31 11:55:00,28.08,28.12,28.08,28.1,20300.0,18.3304,18.3565,18.3304,18.3434,20300.0
2006-05-31 12:00:00,28.11,28.11,28.04,28.07,15600.0,18.35,18.35,18.3043,18.3239,15600.0
2006-05-31 12:05:00,28.08,28.1,28.07,28.1,5700.0,18.3304,18.3434,18.3239,18.3434,5700.0
2006-05-31 12:10:00,28.1,28.12,28.08,28.11,5500.0,18.3434,18.3565,18.3304,18.35,5500.0
2006-05-31 12:15:00,28.11,28.11,28.09,28.09,3900.0,18.35,18.35,18.3369,18.3369,3900.0
2006-05-31 12:20:00,28.09,28.13,28.09,28.12,8300.0,18.3369,18.363,18.3369,18.3565,8300.0
2006-05-31 12:25:00,28.13,28.16,28.13,28.13,15300.0,18.363,18.3826,18.363,18.363,15300.0
2006-05-31 12:30:00,28.13,28.16,28.13,28.13,7500.0,18.363,18.3826,18.363,18.363,7500.0
2006-05-31 12:35:00,28.13,28.16,28.12,28.12,10800.0,18.363,18.3826,18.3565,18.3565,10800.0
2006-05-31 12:40:00,28.12,28.15,28.12,28.14,3500.0,18.3565,18.3761,18.3565,18.3695,3500.0
2006-05-31 12:45:00,28.14,28.17,28.14,28.16,7700.0,18.3695,18.3891,18.3695,18.3826,7700.0
2006-05-31 12:50:00,28.17,28.17,28.13,28.13,7500.0,18.3891,18.3891,18.363,18.363,7500.0
2006-05-31 12:55:00,28.13,28.15,28.09,28.09,11900.0,18.363,18.3761,18.3369,18.3369,11900.0
2006-05-31 13:00:00,28.1,28.12,28.07,28.08,23100.0,18.3434,18.3565,18.3239,18.3304,23100.0
2006-05-31 13:05:00,28.08,28.09,28.06,28.08,14800.0,18.3304,18.3369,18.3173,18.3304,14800.0
2006-05-31 13:10:00,28.07,28.09,28.07,28.09,7500.0,18.3239,18.3369,18.3239,18.3369,7500.0
2006-05-31 13:15:00,28.09,28.11,28.09,28.09,3800.0,18.3369,18.35,18.3369,18.3369,3800.0
2006-05-31 13:20:00,28.1,28.1,28.05,28.06,6400.0,18.3434,18.3434,18.3108,18.3173,6400.0
2006-05-31 13:25:00,28.06,28.07,28.05,28.05,4700.0,18.3173,18.3239,18.3108,18.3108,4700.0
2006-05-31 13:30:00,28.05,28.06,28.04,28.06,6600.0,18.3108,18.3173,18.3043,18.3173,6600.0
2006-05-31 13:35:00,28.05,28.08,28.04,28.05,12300.0,18.3108,18.3304,18.3043,18.3108,12300.0
2006-05-31 13:40:00,28.05,28.07,28.05,28.07,6200.0,18.3108,18.3239,18.3108,18.3239,6200.0
2006-05-31 13:45:00,28.06,28.08,28.05,28.06,7000.0,18.3173,18.3304,18.3108,18.3173,7000.0
2006-05-31 13:50:00,28.06,28.07,28.05,28.05,5800.0,18.3173,18.3239,18.3108,18.3108,5800.0
2006-05-31 13:55:00,28.05,28.06,28.0,28.01,48500.0,18.3108,18.3173,18.2782,18.2847,48500.0
2006-05-31 14:00:00,28.0,28.05,27.94,28.03,44600.0,18.2782,18.3108,18.239,18.2977,44600.0
2006-05-31 14:05:00,28.03,28.07,27.99,28.0,25700.0,18.2977,18.3239,18.2716,18.2782,25700.0
2006-05-31 14:10:00,28.01,28.02,27.9,27.9,21300.0,18.2847,18.2912,18.2129,18.2129,21300.0
2006-05-31 14:15:00,27.88,27.89,27.82,27.84,17400.0,18.1998,18.2064,18.1607,18.1737,17400.0
2006-05-31 14:20:00,27.85,27.94,27.82,27.87,18400.0,18.1802,18.239,18.1607,18.1933,18400.0
2006-05-31 14:25:00,27.89,27.97,27.89,27.93,21300.0,18.2064,18.2586,18.2064,18.2325,21300.0
2006-05-31 14:30:00,27.92,28.06,27.92,27.98,15800.0,18.2259,18.3173,18.2259,18.2651,15800.0
2006-05-31 14:35:00,27.97,28.0,27.95,27.98,39900.0,18.2586,18.2782,18.2455,18.2651,39900.0
2006-05-31 14:40:00,27.98,27.99,27.91,27.93,14800.0,18.2651,18.2716,18.2194,18.2325,14800.0
2006-05-31 14:45:00,27.94,27.99,27.94,27.99,13800.0,18.239,18.2716,18.239,18.2716,13800.0
2006-05-31 14:50:00,27.99,27.99,27.92,27.98,19600.0,18.2716,18.2716,18.2259,18.2651,19600.0
2006-05-31 14:55:00,27.97,28.02,27.96,27.99,11000.0,18.2586,18.2912,18.252,18.2716,11000.0
2006-05-31 15:00:00,28.01,28.02,27.98,28.02,12800.0,18.2847,18.2912,18.2651,18.2912,12800.0
2006-05-31 15:05:00,28.01,28.01,27.93,27.96,14800.0,18.2847,18.2847,18.2325,18.252,14800.0
2006-05-31 15:10:00,27.96,28.0,27.94,27.95,18800.0,18.252,18.2782,18.239,18.2455,18800.0
2006-05-31 15:15:00,27.95,27.97,27.93,27.95,12000.0,18.2455,18.2586,18.2325,18.2455,12000.0
2006-05-31 15:20:00,27.96,28.03,27.95,28.0,26900.0,18.252,18.2977,18.2455,18.2782,26900.0
2006-05-31 15:25:00,28.0,28.02,27.97,27.98,15500.0,18.2782,18.2912,18.2586,18.2651,15500.0
2006-05-31 15:30:00,27.98,27.98,27.89,27.89,28800.0,18.2651,18.2651,18.2064,18.2064,28800.0
2006-05-31 15:35:00,27.9,27.95,27.89,27.95,19000.0,18.2129,18.2455,18.2064,18.2455,19000.0
2006-05-31 15:40:00,27.95,28.07,27.94,28.05,54400.0,18.2455,18.3239,18.239,18.3108,54400.0
2006-05-31 15:45:00,28.04,28.08,28.0,28.03,34400.0,18.3043,18.3304,18.2782,18.2977,34400.0
2006-05-31 15:50:00,28.03,28.04,28.0,28.02,37600.0,18.2977,18.3043,18.2782,18.2912,37600.0
2006-05-31 15:55:00,28.03,28.08,28.02,28.07,78400.0,18.2977,18.3304,18.2912,18.3239,78400.0
2006-06-01 09:30:00,28.11,28.13,28.04,28.09,49100.0,18.35,18.363,18.3043,18.3369,49100.0
2006-06-01 09:35:00,28.12,28.16,28.11,28.16,36300.0,18.3565,18.3826,18.35,18.3826,36300.0
2006-06-01 09:40:00,28.15,28.19,28.07,28.07,15600.0,18.3761,18.4022,18.3239,18.3239,15600.0
2006-06-01 09:45:00,28.07,28.21,28.03,28.2,22000.0,18.3239,18.4152,18.2977,18.4087,22000.0
2006-06-01 09:50:00,28.2,28.22,28.14,28.15,23800.0,18.4087,18.4218,18.3695,18.3761,23800.0
2006-06-01 09:55:00,28.17,28.17,28.07,28.09,32300.0,18.3891,18.3891,18.3239,18.3369,32300.0
2006-06-01 10:00:00,28.06,28.1,27.99,28.07,19700.0,18.3173,18.3434,18.2716,18.3239,19700.0
2006-06-01 10:05:00,28.07,28.09,27.98,27.98,20000.0,18.3239,18.3369,18.2651,18.2651,20000.0
2006-06-01 10:10:00,27.99,28.03,27.96,28.03,15700.0,18.2716,18.2977,18.252,18.2977,15700.0
2006-06-01 10:15:00,28.04,28.06,28.03,28.03,9200.0,18.3043,18.3173,18.2977,18.2977,9200.0
2006-06-01 10:20:00,28.02,28.03,27.98,27.98,13400.0,18.2912,18.2977,18.2651,18.2651,13400.0
2006-06-01 10:25:00,27.98,27.98,27.95,27.96,11700.0,18.2651,18.2651,18.2455,18.252,11700.0
2006-06-01 10:30:00,27.96,28.03,27.94,27.98,17500.0,18.252,18.2977,18.239,18.2651,17500.0
2006-06-01 10:35:00,27.98,27.99,27.94,27.99,19700.0,18.2651,18.2716,18.239,18.2716,19700.0
2006-06-01 10:40:00,27.98,28.01,27.97,27.99,17800.0,18.2651,18.2847,18.2586,18.2716,17800.0
2006-06-01 10:45:00,27.98,27.98,27.95,27.95,13600.0,18.2651,18.2651,18.2455,18.2455,13600.0
2006-06-01 10:50:00,27.96,27.96,27.93,27.95,10900.0,18.252,18.252,18.2325,18.2455,10900.0
2006-06-01 10:55:00,27.96,27.97,27.94,27.94,13600.0,18.252,18.2586,18.239,18.239,13600.0
2006-06-01 11:00:00,27.94,27.96,27.94,27.95,11900.0,18.239,18.252,18.239,18.2455,11900.0
2006-06-01 11:05:00,27.95,28.05,27.95,28.04,17300.0,18.2455,18.3108,18.2455,18.3043,17300.0
2006-06-01 11:10:00,28.04,28.08,28.03,28.07,17300.0,18.3043,18.3304,18.2977,18.3239,17300.0
2006-06-01 11:15:00,28.07,28.08,28.05,28.06,15700.0,18.3239,18.3304,18.3108,18.3173,15700.0
2006-06-01 11:20:00,28.07,28.07,28.04,28.04,8500.0,18.3239,18.3239,18.3043,18.3043,8500.0
2006-06-01 11:25:00,28.04,28.05,28.04,28.04,7600.0,18.3043,18.3108,18.3043,18.3043,7600.0
2006-06-01 11:30:00,28.04,28.09,28.04,28.06,19000.0,18.3043,18.3369,18.3043,18.3173,19000.0
2006-06-01 11:35:00,28.07,28.08,28.05,28.06,7500.0,18.3239,18.3304,18.3108,18.3173,7500.0
2006-06-01 11:40:00,28.06,28.1,28.06,28.08,13800.0,18.3173,18.3434,18.3173,18.3304,13800.0
2006-06-01 11:45:00,28.08,28.08,28.06,28.07,10600.0,18.3304,18.3304,18.3173,18.3239,10600.0
2006-06-01 11:50:00,28.07,28.09,28.06,28.09,19000.0,18.3239,18.3369,18.3173,18.3369,19000.0
2006-06-01 11:55:00,28.07,28.1,28.06,28.07,99500.0,18.3239,18.3434,18.3173,18.3239,99500.0
2006-06-01 12:00:00,28.07,28.1,28.06,28.07,52500.0,18.3239,18.3434,18.3173,18.3239,52500.0
2006-06-01 12:05:00,28.07,28.1,28.06,28.08,11700.0,18.3239,18.3434,18.3173,18.3304,11700.0
2006-06-01 12:10:00,28.08,28.1,28.08,28.08,8100.0,18.3304,18.3434,18.3304,18.3304,8100.0
2006-06-01 12:15:00,28.09,28.1,28.08,28.09,11300.0,18.3369,18.3434,18.3304,18.3369,11300.0
2006-06-01 12:20:00,28.1,28.12,28.1,28.1,13200.0,18.3434,18.3565,18.3434,18.3434,13200.0
2006-06-01 12:25:00,28.09,28.12,28.09,28.1,34700.0,18.3369,18.3565,18.3369,18.3434,34700.0
2006-06-01 12:30:00,28.09,28.12,28.09,28.1,10800.0,18.3369,18.3565,18.3369,18.3434,10800.0
2006-06-01 12:35:00,28.1,28.12,28.09,28.1,22500.0,18.3434,18.3565,18.3369,18.3434,22500.0
2006-06-01 12:40:00,28.1,28.11,28.09,28.09,27900.0,18.3434,18.35,18.3369,18.3369,27900.0
2006-06-01 12:45:00,28.09,28.12,28.09,28.11,7000.0,18.3369,18.3565,18.3369,18.35,7000.0
2006-06-01 12:50:00,28.11,28.12,28.09,28.1,11700.0,18.35,18.3565,18.3369,18.3434,11700.0
2006-06-01 12:55:00,28.1,28.12,28.1,28.1,11200.0,18.3434,18.3565,18.3434,18.3434,11200.0
2006-06-01 13:00:00,28.1,28.11,28.1,28.11,5300.0,18.3434,18.35,18.3434,18.35,5300.0
2006-06-01 13:05:00,28.1,28.11,28.1,28.1,9900.0,18.3434,18.35,18.3434,18.3434,9900.0
2006-06-01 13:10:00,28.1,28.12,28.1,28.11,9000.0,18.3434,18.3565,18.3434,18.35,9000.0
2006-06-01 13:15:00,28.1,28.13,28.1,28.12,5300.0,18.3434,18.363,18.3434,18.3565,5300.0
2006-06-01 13:20:00,28.11,28.12,28.1,28.11,6000.0,18.35,18.3565,18.3434,18.35,6000.0
2006-06-01 13:25:00,28.11,28.13,28.11,28.12,6500.0,18.35,18.363,18.35,18.3565,6500.0
2006-06-01 13:30:00,28.13,28.14,28.12,28.13,6300.0,18.363,18.3695,18.3565,18.363,6300.0
2006-06-01 13:35:00,28.12,28.13,28.1,28.1,19700.0,18.3565,18.363,18.3434,18.3434,19700.0
2006-06-01 13:40:00,28.1,28.13,28.1,28.12,10400.0,18.3434,18.363,18.3434,18.3565,10400.0
2006-06-01 13:45:00,28.12,28.14,28.12,28.12,5000.0,18.3565,18.3695,18.3565,18.3565,5000.0
2006-06-01 13:50:00,28.12,28.13,28.1,28.11,5900.0,18.3565,18.363,18.3434,18.35,5900.0
2006-06-01 13:55:00,28.1,28.11,28.1,28.1,8100.0,18.3434,18.35,18.3434,18.3434,8100.0
2006-06-01 14:00:00,28.1,28.11,28.1,28.1,8600.0,18.3434,18.35,18.3434,18.3434,8600.0
2006-06-01 14:05:00,28.1,28.1,28.07,28.08,12200.0,18.3434,18.3434,18.3239,18.3304,12200.0
2006-06-01 14:10:00,28.07,28.07,28.06,28.06,16000.0,18.3239,18.3239,18.3173,18.3173,16000.0
2006-06-01 14:15:00,28.06,28.09,28.05,28.09,15700.0,18.3173,18.3369,18.3108,18.3369,15700.0
2006-06-01 14:20:00,28.08,28.1,28.07,28.09,13800.0,18.3304,18.3434,18.3239,18.3369,13800.0
2006-06-01 14:25:00,28.08,28.08,28.06,28.08,6000.0,18.3304,18.3304,18.3173,18.3304,6000.0
2006-06-01 14:30:00,28.07,28.08,28.05,28.06,10200.0,18.3239,18.3304,18.3108,18.3173,10200.0
2006-06-01 14:35:00,28.05,28.08,28.05,28.06,10000.0,18.3108,18.3304,18.3108,18.3173,10000.0
2006-06-01 14:40:00,28.06,28.07,28.05,28.06,10800.0,18.3173,18.3239,18.3108,18.3173,10800.0
2006-06-01 14:45:00,28.06,28.11,28.06,28.1,73700.0,18.3173,18.35,18.3173,18.3434,73700.0
2006-06-01 14:50:00,28.1,28.12,28.09,28.1,32400.0,18.3434,18.3565,18.3369,18.3434,32400.0
2006-06-01 14:55:00,28.11,28.12,28.09,28.11,15200.0,18.35,18.3565,18.3369,18.35,15200.0
2006-06-01 15:00:00,28.11,28.11,28.08,28.09,32600.0,18.35,18.35,18.3304,18.3369,32600.0
2006-06-01 15:05:00,28.08,28.12,28.08,28.12,21600.0,18.3304,18.3565,18.3304,18.3565,21600.0
2006-06-01 15:10:00,28.12,28.14,28.11,28.13,17200.0,18.3565,18.3695,18.35,18.363,17200.0
2006-06-01 15:15:00,28.13,28.14,28.12,28.14,21500.0,18.363,18.3695,18.3565,18.3695,21500.0
2006-06-01 15:20:00,28.12,28.21,28.12,28.2,37000.0,18.3565,18.4152,18.3565,18.4087,37000.0
2006-06-01 15:25:00,28.19,28.23,28.19,28.23,29700.0,18.4022,18.4283,18.4022,18.4283,29700.0
2006-06-01 15:30:00,28.23,28.23,28.21,28.22,14200.0,18.4283,18.4283,18.4152,18.4218,14200.0
2006-06-01 15:35:00,28.21,28.25,28.21,28.25,77500.0,18.4152,18.4414,18.4152,18.4414,77500.0
2006-06-01 15:40:00,28.25,28.31,28.25,28.27,82600.0,18.4414,18.4805,18.4414,18.4544,82600.0
2006-06-01 15:45:00,28.28,28.31,28.27,28.3,33600.0,18.4609,18.4805,18.4544,18.474,33600.0
2006-06-01 15:50:00,28.29,28.29,28.24,28.25,165700.0,18.4675,18.4675,18.4348,18.4414,165700.0
2006-06-01 15:55:00,28.24,28.26,28.23,28.26,37100.0,18.4348,18.4479,18.4283,18.4479,37100.0
2006-06-02 09:35:00,28.35,28.41,28.35,28.4,87400.0,18.5066,18.5458,18.5066,18.5393,87400.0
2006-06-02 09:40:00,28.41,28.42,28.25,28.25,23700.0,18.5458,18.5523,18.4414,18.4414,23700.0
2006-06-02 09:45:00,28.21,28.32,28.21,28.22,20800.0,18.4152,18.4871,18.4152,18.4218,20800.0
2006-06-02 09:50:00,28.22,28.33,28.22,28.29,34800.0,18.4218,18.4936,18.4218,18.4675,34800.0
2006-06-02 09:55:00,28.26,28.32,28.25,28.28,42900.0,18.4479,18.4871,18.4414,18.4609,42900.0
2006-06-02 10:00:00,28.26,28.29,28.21,28.24,45500.0,18.4479,18.4675,18.4152,18.4348,45500.0
2006-06-02 10:05:00,28.26,28.32,28.25,28.31,28500.0,18.4479,18.4871,18.4414,18.4805,28500.0
2006-06-02 10:10:00,28.31,28.33,28.2,28.22,26800.0,18.4805,18.4936,18.4087,18.4218,26800.0
2006-06-02 10:15:00,28.22,28.32,28.22,28.26,44200.0,18.4218,18.4871,18.4218,18.4479,44200.0
2006-06-02 10:20:00,28.27,28.31,28.21,28.27,19600.0,18.4544,18.4805,18.4152,18.4544,19600.0
2006-06-02 10:25:00,28.25,28.26,28.19,28.23,12500.0,18.4414,18.4479,18.4022,18.4283,12500.0
2006-06-02 10:30:00,28.23,28.27,28.2,28.2,17800.0,18.4283,18.4544,18.4087,18.4087,17800.0
2006-06-02 10:35:00,28.21,28.27,28.19,28.27,15200.0,18.4152,18.4544,18.4022,18.4544,15200.0
2006-06-02 10:40:00,28.26,28.3,28.24,28.3,20500.0,18.4479,18.474,18.4348,18.474,20500.0
2006-06-02 10:45:00,28.31,28.34,28.28,28.29,17500.0,18.4805,18.5001,18.4609,18.4675,17500.0
2006-06-02 10:50:00,28.28,28.3,28.25,28.28,14700.0,18.4609,18.474,18.4414,18.4609,14700.0
2006-06-02 10:55:00,28.28,28.28,28.21,28.21,44300.0,18.4609,18.4609,18.4152,18.4152,44300.0
2006-06-02 11:00:00,28.22,28.3,28.22,28.27,10800.0,18.4218,18.474,18.4218,18.4544,10800.0
2006-06-02 11:05:00,28.25,28.28,28.25,28.27,15400.0,18.4414,18.4609,18.4414,18.4544,15400.0
2006-06-02 11:10:00,28.27,28.27,28.21,28.25,19900.0,18.4544,18.4544,18.4152,18.4414,19900.0
2006-06-02 11:15:00,28.25,28.25,28.18,28.2,18300.0,18.4414,18.4414,18.3957,18.4087,18300.0
2006-06-02 11:20:00,28.22,28.27,28.21,28.24,20100.0,18.4218,18.4544,18.4152,18.4348,20100.0
2006-06-02 11:25:00,28.25,28.27,28.23,28.24,135400.0,18.4414,18.4544,18.4283,18.4348,135400.0
2006-06-02 11:30:00,28.25,28.25,28.23,28.24,12900.0,18.4414,18.4414,18.4283,18.4348,12900.0
2006-06-02 11:35:00,28.25,28.25,28.19,28.25,10900.0,18.4414,18.4414,18.4022,18.4414,10900.0
2006-06-02 11:40:00,28.25,28.25,28.17,28.19,31200.0,18.4414,18.4414,18.3891,18.4022,31200.0
2006-06-02 11:45:00,28.17,28.2,28.16,28.18,29600.0,18.3891,18.4087,18.3826,18.3957,29600.0
2006-06-02 11:50:00,28.18,28.23,28.17,28.23,19000.0,18.3957,18.4283,18.3891,18.4283,19000.0
2006-06-02 11:55:00,28.23,28.25,28.15,28.24,25500.0,18.4283,18.4414,18.3761,18.4348,25500.0
2006-06-02 12:00:00,28.24,28.25,28.15,28.25,37700.0,18.4348,18.4414,18.3761,18.4414,37700.0
2006-06-02 12:05:00,28.25,28.25,28.23,28.25,16800.0,18.4414,18.4414,18.4283,18.4414,16800.0
2006-06-02 12:10:00,28.25,28.28,28.24,28.24,30300.0,18.4414,18.4609,18.4348,18.4348,30300.0
2006-06-02 12:15:00,28.25,28.25,28.23,28.25,3400.0,18.4414,18.4414,18.4283,18.4414,3400.0
2006-06-02 12:20:00,28.23,28.26,28.23,28.25,10600.0,18.4283,18.4479,18.4283,18.4414,10600.0
2006-06-02 12:25:00,28.24,28.25,28.23,28.24,8500.0,18.4348,18.4414,18.4283,18.4348,8500.0
2006-06-02 12:30:00,28.24,28.25,28.23,28.24,8400.0,18.4348,18.4414,18.4283,18.4348,8400.0
2006-06-02 12:35:00,28.25,28.25,28.23,28.24,12400.0,18.4414,18.4414,18.4283,18.4348,12400.0
2006-06-02 12:40:00,28.24,28.25,28.24,28.25,8200.0,18.4348,18.4414,18.4348,18.4414,8200.0
2006-06-02 12:45:00,28.25,28.25,28.23,28.23,15700.0,18.4414,18.4414,18.4283,18.4283,15700.0
2006-06-02 12:50:00,28.23,28.24,28.22,28.22,8200.0,18.4283,18.4348,18.4218,18.4218,8200.0
2006-06-02 12:55:00,28.22,28.22,28.16,28.19,15900.0,18.4218,18.4218,18.3826,18.4022,15900.0
2006-06-02 13:00:00,28.18,28.2,28.18,28.19,4400.0,18.3957,18.4087,18.3957,18.4022,4400.0
2006-06-02 13:05:00,28.19,28.23,28.19,28.22,10900.0,18.4022,18.4283,18.4022,18.4218,10900.0
2006-06-02 13:10:00,28.2,28.22,28.2,28.21,5400.0,18.4087,18.4218,18.4087,18.4152,5400.0
2006-06-02 13:15:00,28.22,28.25,28.22,28.25,9000.0,18.4218,18.4414,18.4218,18.4414,9000.0
2006-06-02 13:20:00,28.25,28.25,28.23,28.23,9000.0,18.4414,18.4414,18.4283,18.4283,9000.0
2006-06-02 13:25:00,28.23,28.28,28.23,28.27,8900.0,18.4283,18.4609,18.4283,18.4544,8900.0
2006-06-02 13:30:00,28.27,28.27,28.23,28.24,13300.0,18.4544,18.4544,18.4283,18.4348,13300.0
2006-06-02 13:35:00,28.24,28.25,28.23,28.23,6200.0,18.4348,18.4414,18.4283,18.4283,6200.0
2006-06-02 13:40:00,28.24,28.25,28.21,28.22,31000.0,18.4348,18.4414,18.4152,18.4218,31000.0
2006-06-02 13:45:00,28.23,28.23,28.19,28.22,8500.0,18.4283,18.4283,18.4022,18.4218,8500.0
2006-06-02 13:50:00,28.22,28.24,28.21,28.22,6600.0,18.4218,18.4348,18.4152,18.4218,6600.0
2006-06-02 13:55:00,28.22,28.25,28.22,28.24,8800.0,18.4218,18.4414,18.4218,18.4348,8800.0
2006-06-02 14:00:00,28.24,28.26,28.23,28.23,17500.0,18.4348,18.4479,18.4283,18.4283,17500.0
2006-06-02 14:05:00,28.23,28.24,28.2,28.2,28300.0,18.4283,18.4348,18.4087,18.4087,28300.0
2006-06-02 14:10:00,28.21,28.23,28.2,28.22,29000.0,18.4152,18.4283,18.4087,18.4218,29000.0
2006-06-02 14:15:00,28.21,28.22,28.21,28.21,38500.0,18.4152,18.4218,18.4152,18.4152,38500.0
2006-06-02 14:20:00,28.22,28.24,28.21,28.23,14500.0,18.4218,18.4348,18.4152,18.4283,14500.0
2006-06-02 14:25:00,28.23,28.24,28.22,28.24,8700.0,18.4283,18.4348,18.4218,18.4348,8700.0
2006-06-02 14:30:00,28.25,28.29,28.24,28.29,22200.0,18.4414,18.4675,18.4348,18.4675,22200.0
2006-06-02 14:35:00,28.29,28.33,28.29,28.32,12600.0,18.4675,18.4936,18.4675,18.4871,12600.0
2006-06-02 14:40:00,28.33,28.33,28.3,28.32,16200.0,18.4936,18.4936,18.474,18.4871,16200.0
2006-06-02 14:45:00,28.32,28.32,28.28,28.28,6800.0,18.4871,18.4871,18.4609,18.4609,6800.0
2006-06-02 14:50:00,28.28,28.29,28.24,28.24,19100.0,18.4609,18.4675,18.4348,18.4348,19100.0
2006-06-02 14:55:00,28.25,28.25,28.24,28.25,6100.0,18.4414,18.4414,18.4348,18.4414,6100.0
2006-06-02 15:00:00,28.24,28.27,28.23,28.25,24400.0,18.4348,18.4544,18.4283,18.4414,24400.0
2006-06-02 15:05:00,28.25,28.28,28.24,28.27,15900.0,18.4414,18.4609,18.4348,18.4544,15900.0
2006-06-02 15:10:00,28.28,28.28,28.25,28.26,37000.0,18.4609,18.4609,18.4414,18.4479,37000.0
2006-06-02 15:15:00,28.27,28.28,28.26,28.28,16900.0,18.4544,18.4609,18.4479,18.4609,16900.0
2006-06-02 15:20:00,28.28,28.3,28.26,28.28,19100.0,18.4609,18.474,18.4479,18.4609,19100.0
2006-06-02 15:25:00,28.28,28.29,28.22,28.23,51700.0,18.4609,18.4675,18.4218,18.4283,51700.0
2006-06-02 15:30:00,28.24,28.28,28.23,28.28,129800.0,18.4348,18.4609,18.4283,18.4609,129800.0
2006-06-02 15:35:00,28.28,28.3,28.23,28.26,37300.0,18.4609,18.474,18.4283,18.4479,37300.0
2006-06-02 15:40:00,28.27,28.29,28.24,28.26,41300.0,18.4544,18.4675,18.4348,18.4479,41300.0
2006-06-02 15:45:00,28.26,28.27,28.21,28.23,24000.0,18.4479,18.4544,18.4152,18.4283,24000.0
2006-06-02 15:50:00,28.23,28.26,28.22,28.26,26100.0,18.4283,18.4479,18.4218,18.4479,26100.0
2006-06-02 15:55:00,28.26,28.3,28.26,28.3,575200.0,18.4479,18.474,18.4479,18.474,575200.0
2006-06-05 09:30:00,28.18,28.2,28.1,28.1,20700.0,18.3957,18.4087,18.3434,18.3434,20700.0
2006-06-05 09:35:00,28.14,28.21,28.12,28.2,5400.0,18.3695,18.4152,18.3565,18.4087,5400.0
2006-06-05 09:40:00,28.2,28.21,28.11,28.13,11500.0,18.4087,18.4152,18.35,18.363,11500.0
2006-06-05 09:45:00,28.13,28.21,28.13,28.19,84600.0,18.363,18.4152,18.363,18.4022,84600.0
2006-06-05 09:50:00,28.19,28.2,28.19,28.2,28500.0,18.4022,18.4087,18.4022,18.4087,28500.0
2006-06-05 09:55:00,28.19,28.2,28.19,28.19,31500.0,18.4022,18.4087,18.4022,18.4022,31500.0
2006-06-05 10:00:00,28.2,28.2,28.19,28.2,44000.0,18.4087,18.4087,18.4022,18.4087,44000.0
2006-06-05 10:05:00,28.19,28.2,28.19,28.19,12000.0,18.4022,18.4087,18.4022,18.4022,12000.0
2006-06-05 10:10:00,28.2,28.2,28.19,28.2,34800.0,18.4087,18.4087,18.4022,18.4087,34800.0
2006-06-05 10:15:00,28.2,28.2,28.19,28.19,13600.0,18.4087,18.4087,18.4022,18.4022,13600.0
2006-06-05 10:20:00,28.2,28.2,28.15,28.17,43500.0,18.4087,18.4087,18.3761,18.3891,43500.0
2006-06-05 10:25:00,28.17,28.19,28.12,28.12,26700.0,18.3891,18.4022,18.3565,18.3565,26700.0
2006-06-05 10:30:00,28.1,28.14,28.1,28.12,13800.0,18.3434,18.3695,18.3434,18.3565,13800.0
2006-06-05 10:35:00,28.1,28.12,28.07,28.12,20800.0,18.3434,18.3565,18.3239,18.3565,20800.0
2006-06-05 10:40:00,28.11,28.11,28.07,28.1,29900.0,18.35,18.35,18.3239,18.3434,29900.0
2006-06-05 10:45:00,28.09,28.1,28.03,28.08,24000.0,18.3369,18.3434,18.2977,18.3304,24000.0
2006-06-05 10:50:00,28.08,28.09,28.05,28.06,9200.0,18.3304,18.3369,18.3108,18.3173,9200.0
2006-06-05 10:55:00,28.08,28.09,28.06,28.09,4800.0,18.3304,18.3369,18.3173,18.3369,4800.0
2006-06-05 11:00:00,28.08,28.1,28.08,28.09,21800.0,18.3304,18.3434,18.3304,18.3369,21800.0
2006-06-05 11:05:00,28.09,28.1,28.08,28.08,47300.0,18.3369,18.3434,18.3304,18.3304,47300.0
2006-06-05 11:10:00,28.08,28.1,28.08,28.09,12000.0,18.3304,18.3434,18.3304,18.3369,12000.0
2006-06-05 11:15:00,28.09,28.11,28.08,28.11,11100.0,18.3369,18.35,18.3304,18.35,11100.0
2006-06-05 11:20:00,28.1,28.1,28.07,28.08,6000.0,18.3434,18.3434,18.3239,18.3304,6000.0
2006-06-05 11:25:00,28.08,28.1,28.07,28.1,3300.0,18.3304,18.3434,18.3239,18.3434,3300.0
2006-06-05 11:30:00,28.09,28.13,28.09,28.11,6200.0,18.3369,18.363,18.3369,18.35,6200.0
2006-06-05 11:35:00,28.12,28.15,28.11,28.15,42200.0,18.3565,18.3761,18.35,18.3761,42200.0
2006-06-05 11:40:00,28.14,28.18,28.14,28.17,35800.0,18.3695,18.3957,18.3695,18.3891,35800.0
2006-06-05 11:45:00,28.16,28.18,28.15,28.17,4700.0,18.3826,18.3957,18.3761,18.3891,4700.0
2006-06-05 11:50:00,28.17,28.18,28.15,28.15,5600.0,18.3891,18.3957,18.3761,18.3761,5600.0
2006-06-05 11:55:00,28.16,28.18,28.15,28.18,5700.0,18.3826,18.3957,18.3761,18.3957,5700.0
2006-06-05 12:00:00,28.18,28.18,28.16,28.18,7300.0,18.3957,18.3957,18.3826,18.3957,7300.0
2006-06-05 12:05:00,28.17,28.19,28.16,28.16,10600.0,18.3891,18.4022,18.3826,18.3826,10600.0
2006-06-05 12:10:00,28.16,28.17,28.14,28.17,6900.0,18.3826,18.3891,18.3695,18.3891,6900.0
2006-06-05 12:15:00,28.15,28.2,28.15,28.19,4700.0,18.3761,18.4087,18.3761,18.4022,4700.0
2006-06-05 12:20:00,28.18,28.19,28.17,28.17,5500.0,18.3957,18.4022,18.3891,18.3891,5500.0
2006-06-05 12:25:00,28.17,28.23,28.17,28.23,174400.0,18.3891,18.4283,18.3891,18.4283,174400.0
2006-06-05 12:30:00,28.21,28.22,28.2,28.21,352700.0,18.4152,18.4218,18.4087,18.4152,352700.0
2006-06-05 12:35:00,28.22,28.24,28.22,28.23,5700.0,18.4218,18.4348,18.4218,18.4283,5700.0
2006-06-05 12:40:00,28.23,28.26,28.22,28.26,4200.0,18.4283,18.4479,18.4218,18.4479,4200.0
2006-06-05 12:45:00,28.26,28.28,28.24,28.27,7800.0,18.4479,18.4609,18.4348,18.4544,7800.0
2006-06-05 12:50:00,28.27,28.28,28.26,28.28,3700.0,18.4544,18.4609,18.4479,18.4609,3700.0
2006-06-05 12:55:00,28.26,28.27,28.24,28.26,6900.0,18.4479,18.4544,18.4348,18.4479,6900.0
2006-06-05 13:00:00,28.26,28.26,28.25,28.26,5000.0,18.4479,18.4479,18.4414,18.4479,5000.0
2006-06-05 13:05:00,28.26,28.27,28.25,28.25,3800.0,18.4479,18.4544,18.4414,18.4414,3800.0
2006-06-05 13:10:00,28.25,28.26,28.25,28.26,6600.0,18.4414,18.4479,18.4414,18.4479,6600.0
2006-06-05 13:15:00,28.26,28.28,28.22,28.28,8500.0,18.4479,18.4609,18.4218,18.4609,8500.0
2006-06-05 13:20:00,28.26,28.27,28.23,28.26,10800.0,18.4479,18.4544,18.4283,18.4479,10800.0
2006-06-05 13:25:00,28.26,28.3,28.24,28.3,11000.0,18.4479,18.474,18.4348,18.474,11000.0
2006-06-05 13:30:00,28.3,28.31,28.28,28.29,9600.0,18.474,18.4805,18.4609,18.4675,9600.0
2006-06-05 13:35:00,28.29,28.3,28.28,28.28,24200.0,18.4675,18.474,18.4609,18.4609,24200.0
2006-06-05 13:40:00,28.28,28.29,28.25,28.26,13400.0,18.4609,18.4675,18.4414,18.4479,13400.0
2006-06-05 13:45:00,28.27,28.27,28.23,28.23,23000.0,18.4544,18.4544,18.4283,18.4283,23000.0
2006-06-05 13:50:00,28.25,28.29,28.25,28.28,11500.0,18.4414,18.4675,18.4414,18.4609,11500.0
2006-06-05 13:55:00,28.27,28.28,28.26,28.27,7200.0,18.4544,18.4609,18.4479,18.4544,7200.0
2006-06-05 14:00:00,28.26,28.27,28.23,28.26,14500.0,18.4479,18.4544,18.4283,18.4479,14500.0
2006-06-05 14:05:00,28.25,28.26,28.2,28.23,25600.0,18.4414,18.4479,18.4087,18.4283,25600.0
2006-06-05 14:10:00,28.2,28.26,28.2,28.23,19100.0,18.4087,18.4479,18.4087,18.4283,19100.0
2006-06-05 14:15:00,28.23,28.24,28.17,28.2,51900.0,18.4283,18.4348,18.3891,18.4087,51900.0
2006-06-05 14:20:00,28.2,28.23,28.14,28.23,53000.0,18.4087,18.4283,18.3695,18.4283,53000.0
2006-06-05 14:25:00,28.24,28.25,28.22,28.24,38300.0,18.4348,18.4414,18.4218,18.4348,38300.0
2006-06-05 14:30:00,28.24,28.24,28.15,28.19,47000.0,18.4348,18.4348,18.3761,18.4022,47000.0
2006-06-05 14:35:00,28.19,28.22,28.16,28.2,60700.0,18.4022,18.4218,18.3826,18.4087,60700.0
2006-06-05 14:40:00,28.21,28.24,28.18,28.24,28900.0,18.4152,18.4348,18.3957,18.4348,28900.0
2006-06-05 14:45:00,28.24,28.27,28.22,28.25,11500.0,18.4348,18.4544,18.4218,18.4414,11500.0
2006-06-05 14:50:00,28.24,28.27,28.23,28.26,14700.0,18.4348,18.4544,18.4283,18.4479,14700.0
2006-06-05 14:55:00,28.26,28.26,28.23,28.23,8700.0,18.4479,18.4479,18.4283,18.4283,8700.0
2006-06-05 15:00:00,28.23,28.27,28.19,28.23,38700.0,18.4283,18.4544,18.4022,18.4283,38700.0
2006-06-05 15:05:00,28.23,28.27,28.22,28.22,69900.0,18.4283,18.4544,18.4218,18.4218,69900.0
2006-06-05 15:10:00,28.22,28.22,28.11,28.14,30000.0,18.4218,18.4218,18.35,18.3695,30000.0
2006-06-05 15:15:00,28.15,28.23,28.14,28.2,38400.0,18.3761,18.4283,18.3695,18.4087,38400.0
2006-06-05 15:20:00,28.2,28.21,28.15,28.19,108400.0,18.4087,18.4152,18.3761,18.4022,108400.0
2006-06-05 15:25:00,28.18,28.24,28.17,28.21,59100.0,18.3957,18.4348,18.3891,18.4152,59100.0
2006-06-05 15:30:00,28.21,28.26,28.2,28.2,62100.0,18.4152,18.4479,18.4087,18.4087,62100.0
2006-06-05 15:35:00,28.22,28.27,28.2,28.25,73100.0,18.4218,18.4544,18.4087,18.4414,73100.0
2006-06-05 15:40:00,28.25,28.27,28.17,28.2,50500.0,18.4414,18.4544,18.3891,18.4087,50500.0
2006-06-05 15:45:00,28.2,28.21,28.16,28.18,117300.0,18.4087,18.4152,18.3826,18.3957,117300.0
2006-06-05 15:50:00,28.18,28.2,28.18,28.2,325200.0,18.3957,18.4087,18.3957,18.4087,325200.0
2006-06-05 15:55:00,28.2,28.28,28.19,28.24,126100.0,18.4087,18.4609,18.4022,18.4348,126100.0
2006-06-06 09:30:00,28.3,28.37,28.29,28.29,19600.0,18.474,18.5197,18.4675,18.4675,19600.0
2006-06-06 09:35:00,28.28,28.28,28.18,28.23,16600.0,18.4609,18.4609,18.3957,18.4283,16600.0
2006-06-06 09:40:00,28.22,28.3,28.2,28.24,21100.0,18.4218,18.474,18.4087,18.4348,21100.0
2006-06-06 09:45:00,28.24,28.33,28.24,28.29,22800.0,18.4348,18.4936,18.4348,18.4675,22800.0
2006-06-06 09:50:00,28.29,28.31,28.26,28.27,20000.0,18.4675,18.4805,18.4479,18.4544,20000.0
2006-06-06 09:55:00,28.26,28.37,28.23,28.23,23900.0,18.4479,18.5197,18.4283,18.4283,23900.0
2006-06-06 10:00:00,28.23,28.25,28.14,28.15,28900.0,18.4283,18.4414,18.3695,18.3761,28900.0
2006-06-06 10:05:00,28.15,28.15,28.08,28.14,63900.0,18.3761,18.3761,18.3304,18.3695,63900.0
2006-06-06 10:10:00,28.15,28.19,28.14,28.19,22800.0,18.3761,18.4022,18.3695,18.4022,22800.0
2006-06-06 10:15:00,28.2,28.25,28.19,28.22,52700.0,18.4087,18.4414,18.4022,18.4218,52700.0
2006-06-06 10:20:00,28.22,28.3,28.21,28.26,38000.0,18.4218,18.474,18.4152,18.4479,38000.0
2006-06-06 10:25:00,28.28,28.28,28.22,28.22,31300.0,18.4609,18.4609,18.4218,18.4218,31300.0
2006-06-06 10:30:00,28.23,28.23,28.17,28.19,23800.0,18.4283,18.4283,18.3891,18.4022,23800.0
2006-06-06 10:35:00,28.18,28.21,28.11,28.11,15600.0,18.3957,18.4152,18.35,18.35,15600.0
2006-06-06 10:40:00,28.1,28.22,28.1,28.2,25500.0,18.3434,18.4218,18.3434,18.4087,25500.0
2006-06-06 10:45:00,28.19,28.22,28.15,28.18,35400.0,18.4022,18.4218,18.3761,18.3957,35400.0
2006-06-06 10:50:00,28.16,28.23,28.16,28.22,31800.0,18.3826,18.4283,18.3826,18.4218,31800.0
2006-06-06 10:55:00,28.21,28.22,28.14,28.19,58200.0,18.4152,18.4218,18.3695,18.4022,58200.0
2006-06-06 11:00:00,28.19,28.21,28.1,28.11,24600.0,18.4022,18.4152,18.3434,18.35,24600.0
2006-06-06 11:05:00,28.13,28.21,28.12,28.17,1158800.0,18.363,18.4152,18.3565,18.3891,1158800.0
2006-06-06 11:10:00,28.2,28.2,28.1,28.12,103300.0,18.4087,18.4087,18.3434,18.3565,103300.0
2006-06-06 11:15:00,28.2,28.21,28.15,28.2,99100.0,18.4087,18.4152,18.3761,18.4087,99100.0
2006-06-06 11:20:00,28.19,28.21,28.19,28.2,26800.0,18.4022,18.4152,18.4022,18.4087,26800.0
2006-06-06 11:25:00,28.19,28.2,28.11,28.13,135600.0,18.4022,18.4087,18.35,18.363,135600.0
2006-06-06 11:30:00,28.12,28.17,28.12,28.17,32600.0,18.3565,18.3891,18.3565,18.3891,32600.0
2006-06-06 11:35:00,28.15,28.17,28.09,28.1,10200.0,18.3761,18.3891,18.3369,18.3434,10200.0
2006-06-06 11:40:00,28.09,28.1,28.05,28.08,27400.0,18.3369,18.3434,18.3108,18.3304,27400.0
2006-06-06 11:45:00,28.08,28.11,28.04,28.05,20900.0,18.3304,18.35,18.3043,18.3108,20900.0
2006-06-06 11:50:00,28.05,28.07,27.97,28.0,65100.0,18.3108,18.3239,18.2586,18.2782,65100.0
2006-06-06 11:55:00,27.98,28.03,27.97,27.99,35300.0,18.2651,18.2977,18.2586,18.2716,35300.0
2006-06-06 12:00:00,27.98,28.01,27.97,27.99,22100.0,18.2651,18.2847,18.2586,18.2716,22100.0
2006-06-06 12:05:00,28.0,28.03,28.0,28.03,9800.0,18.2782,18.2977,18.2782,18.2977,9800.0
2006-06-06 12:10:00,28.02,28.1,28.02,28.09,13600.0,18.2912,18.3434,18.2912,18.3369,13600.0
2006-06-06 12:15:00,28.1,28.17,28.1,28.1,32800.0,18.3434,18.3891,18.3434,18.3434,32800.0
2006-06-06 12:20:00,28.09,28.09,28.02,28.04,13200.0,18.3369,18.3369,18.2912,18.3043,13200.0
2006-06-06 12:25:00,28.04,28.06,28.04,28.04,13300.0,18.3043,18.3173,18.3043,18.3043,13300.0
2006-06-06 12:30:00,28.04,28.1,28.03,28.06,6900.0,18.3043,18.3434,18.2977,18.3173,6900.0
2006-06-06 12:35:00,28.06,28.08,28.04,28.05,13300.0,18.3173,18.3304,18.3043,18.3108,13300.0
2006-06-06 12:40:00,28.05,28.16,28.05,28.1,32300.0,18.3108,18.3826,18.3108,18.3434,32300.0
2006-06-06 12:45:00,28.1,28.13,28.08,28.08,14400.0,18.3434,18.363,18.3304,18.3304,14400.0
2006-06-06 12:50:00,28.1,28.12,28.08,28.1,8700.0,18.3434,18.3565,18.3304,18.3434,8700.0
2006-06-06 12:55:00,28.11,28.19,28.11,28.18,33700.0,18.35,18.4022,18.35,18.3957,33700.0
2006-06-06 13:00:00,28.18,28.18,28.11,28.11,8700.0,18.3957,18.3957,18.35,18.35,8700.0
2006-06-06 13:05:00,28.12,28.16,28.12,28.13,4300.0,18.3565,18.3826,18.3565,18.363,4300.0
2006-06-06 13:10:00,28.13,28.14,28.08,28.12,18100.0,18.363,18.3695,18.3304,18.3565,18100.0
2006-06-06 13:15:00,28.12,28.12,28.07,28.08,6300.0,18.3565,18.3565,18.3239,18.3304,6300.0
2006-06-06 13:20:00,28.08,28.16,28.08,28.16,13200.0,18.3304,18.3826,18.3304,18.3826,13200.0
2006-06-06 13:25:00,28.15,28.15,28.09,28.11,12900.0,18.3761,18.3761,18.3369,18.35,12900.0
2006-06-06 13:30:00,28.12,28.14,28.11,28.13,12600.0,18.3565,18.3695,18.35,18.363,12600.0
2006-06-06 13:35:00,28.13,28.13,28.07,28.08,9500.0,18.363,18.363,18.3239,18.3304,9500.0
2006-06-06 13:40:00,28.08,28.09,28.04,28.04,15600.0,18.3304,18.3369,18.3043,18.3043,15600.0
2006-06-06 13:45:00,28.03,28.04,28.0,28.04,23000.0,18.2977,18.3043,18.2782,18.3043,23000.0
2006-06-06 13:50:00,28.02,28.07,28.02,28.07,20700.0,18.2912,18.3239,18.2912,18.3239,20700.0
2006-06-06 13:55:00,28.06,28.09,28.04,28.05,16900.0,18.3173,18.3369,18.3043,18.3108,16900.0
2006-06-06 14:00:00,28.05,28.07,28.04,28.05,14600.0,18.3108,18.3239,18.3043,18.3108,14600.0
2006-06-06 14:05:00,28.05,28.08,28.05,28.05,17600.0,18.3108,18.3304,18.3108,18.3108,17600.0
2006-06-06 14:10:00,28.05,28.07,28.03,28.07,12700.0,18.3108,18.3239,18.2977,18.3239,12700.0
2006-06-06 14:15:00,28.07,28.09,28.04,28.09,10500.0,18.3239,18.3369,18.3043,18.3369,10500.0
2006-06-06 14:20:00,28.07,28.1,28.04,28.04,10500.0,18.3239,18.3434,18.3043,18.3043,10500.0
2006-06-06 14:25:00,28.06,28.14,28.04,28.11,27000.0,18.3173,18.3695,18.3043,18.35,27000.0
2006-06-06 14:30:00,28.11,28.16,28.11,28.16,21100.0,18.35,18.3826,18.35,18.3826,21100.0
2006-06-06 14:35:00,28.16,28.17,28.15,28.17,47800.0,18.3826,18.3891,18.3761,18.3891,47800.0
2006-06-06 14:40:00,28.15,28.17,28.09,28.1,24400.0,18.3761,18.3891,18.3369,18.3434,24400.0
2006-06-06 14:45:00,28.1,28.12,28.08,28.11,27900.0,18.3434,18.3565,18.3304,18.35,27900.0
2006-06-06 14:50:00,28.11,28.12,28.08,28.12,12600.0,18.35,18.3565,18.3304,18.3565,12600.0
2006-06-06 14:55:00,28.12,28.13,28.1,28.11,13000.0,18.3565,18.363,18.3434,18.35,13000.0
2006-06-06 15:00:00,28.1,28.16,28.08,28.14,22100.0,18.3434,18.3826,18.3304,18.3695,22100.0
2006-06-06 15:05:00,28.14,28.16,28.13,28.14,9400.0,18.3695,18.3826,18.363,18.3695,9400.0
2006-06-06 15:10:00,28.14,28.17,28.09,28.17,37700.0,18.3695,18.3891,18.3369,18.3891,37700.0
2006-06-06 15:15:00,28.16,28.18,28.14,28.14,33100.0,18.3826,18.3957,18.3695,18.3695,33100.0
2006-06-06 15:20:00,28.13,28.18,28.12,28.15,14900.0,18.363,18.3957,18.3565,18.3761,14900.0
2006-06-06 15:25:00,28.15,28.17,28.15,28.16,18400.0,18.3761,18.3891,18.3761,18.3826,18400.0
2006-06-06 15:30:00,28.15,28.16,28.11,28.15,29800.0,18.3761,18.3826,18.35,18.3761,29800.0
2006-06-06 15:35:00,28.15,28.2,28.15,28.2,28700.0,18.3761,18.4087,18.3761,18.4087,28700.0
2006-06-06 15:40:00,28.19,28.31,28.19,28.25,34200.0,18.4022,18.4805,18.4022,18.4414,34200.0
2006-06-06 15:45:00,28.26,28.26,28.14,28.14,22100.0,18.4479,18.4479,18.3695,18.3695,22100.0
2006-06-06 15:50:00,28.14,28.19,28.13,28.19,18200.0,18.3695,18.4022,18.363,18.4022,18200.0
2006-06-06 15:55:00,28.19,28.24,28.19,28.22,49400.0,18.4022,18.4348,18.4022,18.4218,49400.0
2006-06-07 09:30:00,28.35,28.37,28.19,28.21,29200.0,18.5066,18.5197,18.4022,18.4152,29200.0
2006-06-07 09:35:00,28.19,28.2,28.13,28.16,13400.0,18.4022,18.4087,18.363,18.3826,13400.0
2006-06-07 09:40:00,28.17,28.25,28.16,28.2,11100.0,18.3891,18.4414,18.3826,18.4087,11100.0
2006-06-07 09:45:00,28.19,28.22,28.16,28.21,24500.0,18.4022,18.4218,18.3826,18.4152,24500.0
2006-06-07 09:50:00,28.19,28.21,28.12,28.12,16700.0,18.4022,18.4152,18.3565,18.3565,16700.0
2006-06-07 09:55:00,28.11,28.13,28.06,28.07,20600.0,18.35,18.363,18.3173,18.3239,20600.0
2006-06-07 10:00:00,28.07,28.19,28.07,28.18,49800.0,18.3239,18.4022,18.3239,18.3957,49800.0
2006-06-07 10:05:00,28.19,28.21,28.18,28.18,36000.0,18.4022,18.4152,18.3957,18.3957,36000.0
2006-06-07 10:10:00,28.18,28.2,28.16,28.17,34700.0,18.3957,18.4087,18.3826,18.3891,34700.0
2006-06-07 10:15:00,28.17,28.18,28.16,28.17,29000.0,18.3891,18.3957,18.3826,18.3891,29000.0
2006-06-07 10:20:00,28.17,28.29,28.09,28.29,138500.0,18.3891,18.4675,18.3369,18.4675,138500.0
2006-06-07 10:25:00,28.28,28.28,28.23,28.24,13700.0,18.4609,18.4609,18.4283,18.4348,13700.0
2006-06-07 10:30:00,28.25,28.25,28.22,28.22,27000.0,18.4414,18.4414,18.4218,18.4218,27000.0
2006-06-07 10:35:00,28.23,28.26,28.21,28.21,48100.0,18.4283,18.4479,18.4152,18.4152,48100.0
2006-06-07 10:40:00,28.21,28.24,28.18,28.19,24300.0,18.4152,18.4348,18.3957,18.4022,24300.0
2006-06-07 10:45:00,28.19,28.19,28.13,28.18,20200.0,18.4022,18.4022,18.363,18.3957,20200.0
2006-06-07 10:50:00,28.17,28.17,28.09,28.1,11400.0,18.3891,18.3891,18.3369,18.3434,11400.0
2006-06-07 10:55:00,28.09,28.15,28.08,28.12,18700.0,18.3369,18.3761,18.3304,18.3565,18700.0
2006-06-07 11:00:00,28.14,28.19,28.13,28.16,19400.0,18.3695,18.4022,18.363,18.3826,19400.0
2006-06-07 11:05:00,28.16,28.2,28.16,28.2,10400.0,18.3826,18.4087,18.3826,18.4087,10400.0
2006-06-07 11:10:00,28.2,28.25,28.19,28.25,19000.0,18.4087,18.4414,18.4022,18.4414,19000.0
2006-06-07 11:15:00,28.23,28.24,28.22,28.23,7600.0,18.4283,18.4348,18.4218,18.4283,7600.0
2006-06-07 11:20:00,28.24,28.24,28.23,28.23,10900.0,18.4348,18.4348,18.4283,18.4283,10900.0
2006-06-07 11:25:00,28.23,28.24,28.19,28.2,26300.0,18.4283,18.4348,18.4022,18.4087,26300.0
2006-06-07 11:30:00,28.2,28.24,28.2,28.21,15500.0,18.4087,18.4348,18.4087,18.4152,15500.0
2006-06-07 11:35:00,28.21,28.23,28.21,28.22,16100.0,18.4152,18.4283,18.4152,18.4218,16100.0
2006-06-07 11:40:00,28.22,28.23,28.22,28.22,9600.0,18.4218,18.4283,18.4218,18.4218,9600.0
2006-06-07 11:45:00,28.22,28.23,28.2,28.2,33400.0,18.4218,18.4283,18.4087,18.4087,33400.0
2006-06-07 11:50:00,28.21,28.22,28.2,28.21,1800.0,18.4152,18.4218,18.4087,18.4152,1800.0
2006-06-07 11:55:00,28.22,28.25,28.2,28.25,19000.0,18.4218,18.4414,18.4087,18.4414,19000.0
2006-06-07 12:00:00,28.25,28.25,28.23,28.24,18800.0,18.4414,18.4414,18.4283,18.4348,18800.0
2006-06-07 12:05:00,28.24,28.28,28.24,28.25,51700.0,18.4348,18.4609,18.4348,18.4414,51700.0
2006-06-07 12:10:00,28.25,28.25,28.22,28.24,8600.0,18.4414,18.4414,18.4218,18.4348,8600.0
2006-06-07 12:15:00,28.25,28.25,28.23,28.23,19200.0,18.4414,18.4414,18.4283,18.4283,19200.0
2006-06-07 12:20:00,28.24,28.25,28.24,28.25,13200.0,18.4348,18.4414,18.4348,18.4414,13200.0
2006-06-07 12:25:00,28.24,28.25,28.24,28.25,180800.0,18.4348,18.4414,18.4348,18.4414,180800.0
2006-06-07 12:30:00,28.27,28.27,28.24,28.24,29500.0,18.4544,18.4544,18.4348,18.4348,29500.0
2006-06-07 12:35:00,28.25,28.27,28.24,28.26,88500.0,18.4414,18.4544,18.4348,18.4479,88500.0
2006-06-07 12:40:00,28.25,28.25,28.24,28.24,14200.0,18.4414,18.4414,18.4348,18.4348,14200.0
2006-06-07 12:45:00,28.25,28.28,28.25,28.25,96000.0,18.4414,18.4609,18.4414,18.4414,96000.0
2006-06-07 12:50:00,28.25,28.27,28.24,28.25,15500.0,18.4414,18.4544,18.4348,18.4414,15500.0
2006-06-07 12:55:00,28.24,28.27,28.23,28.23,51700.0,18.4348,18.4544,18.4283,18.4283,51700.0
2006-06-07 13:00:00,28.24,28.27,28.24,28.26,12100.0,18.4348,18.4544,18.4348,18.4479,12100.0
2006-06-07 13:05:00,28.26,28.28,28.25,28.26,8400.0,18.4479,18.4609,18.4414,18.4479,8400.0
2006-06-07 13:10:00,28.26,28.29,28.25,28.27,6800.0,18.4479,18.4675,18.4414,18.4544,6800.0
2006-06-07 13:15:00,28.28,28.3,28.26,28.3,4100.0,18.4609,18.474,18.4479,18.474,4100.0
2006-06-07 13:20:00,28.28,28.28,28.25,28.28,10700.0,18.4609,18.4609,18.4414,18.4609,10700.0
2006-06-07 13:25:00,28.28,28.31,28.28,28.3,2300.0,18.4609,18.4805,18.4609,18.474,2300.0
2006-06-07 13:30:00,28.31,28.33,28.3,28.32,9900.0,18.4805,18.4936,18.474,18.4871,9900.0
2006-06-07 13:35:00,28.32,28.32,28.29,28.29,12600.0,18.4871,18.4871,18.4675,18.4675,12600.0
2006-06-07 13:40:00,28.3,28.3,28.28,28.28,7800.0,18.474,18.474,18.4609,18.4609,7800.0
2006-06-07 13:45:00,28.28,28.28,28.25,28.26,14700.0,18.4609,18.4609,18.4414,18.4479,14700.0
2006-06-07 13:50:00,28.26,28.28,28.25,28.27,44900.0,18.4479,18.4609,18.4414,18.4544,44900.0
2006-06-07 13:55:00,28.27,28.27,28.24,28.25,16500.0,18.4544,18.4544,18.4348,18.4414,16500.0
2006-06-07 14:00:00,28.25,28.26,28.2,28.23,42300.0,18.4414,18.4479,18.4087,18.4283,42300.0
2006-06-07 14:05:00,28.23,28.23,28.17,28.17,14100.0,18.4283,18.4283,18.3891,18.3891,14100.0
2006-06-07 14:10:00,28.18,28.2,28.16,28.2,14000.0,18.3957,18.4087,18.3826,18.4087,14000.0
2006-06-07 14:15:00,28.23,28.26,28.21,28.26,16300.0,18.4283,18.4479,18.4152,18.4479,16300.0
2006-06-07 14:20:00,28.26,28.26,28.22,28.25,14000.0,18.4479,18.4479,18.4218,18.4414,14000.0
2006-06-07 14:25:00,28.25,28.3,28.23,28.25,41100.0,18.4414,18.474,18.4283,18.4414,41100.0
2006-06-07 14:30:00,28.25,28.26,28.24,28.24,18300.0,18.4414,18.4479,18.4348,18.4348,18300.0
2006-06-07 14:35:00,28.24,28.31,28.24,28.27,20500.0,18.4348,18.4805,18.4348,18.4544,20500.0
2006-06-07 14:40:00,28.28,28.3,28.28,28.3,8300.0,18.4609,18.474,18.4609,18.474,8300.0
2006-06-07 14:45:00,28.29,28.3,28.25,28.27,13400.0,18.4675,18.474,18.4414,18.4544,13400.0
2006-06-07 14:50:00,28.27,28.33,28.27,28.31,20900.0,18.4544,18.4936,18.4544,18.4805,20900.0
2006-06-07 14:55:00,28.31,28.38,28.31,28.38,20400.0,18.4805,18.5262,18.4805,18.5262,20400.0
2006-06-07 15:00:00,28.39,28.39,28.29,28.29,60200.0,18.5327,18.5327,18.4675,18.4675,60200.0
2006-06-07 15:05:00,28.29,28.3,28.25,28.25,7500.0,18.4675,18.474,18.4414,18.4414,7500.0
2006-06-07 15:10:00,28.25,28.27,28.23,28.24,32500.0,18.4414,18.4544,18.4283,18.4348,32500.0
2006-06-07 15:15:00,28.24,28.28,28.24,28.24,24400.0,18.4348,18.4609,18.4348,18.4348,24400.0
2006-06-07 15:20:00,28.25,28.3,28.24,28.24,40700.0,18.4414,18.474,18.4348,18.4348,40700.0
2006-06-07 15:25:00,28.24,28.25,28.17,28.19,32400.0,18.4348,18.4414,18.3891,18.4022,32400.0
2006-06-07 15:30:00,28.19,28.21,28.19,28.2,17600.0,18.4022,18.4152,18.4022,18.4087,17600.0
2006-06-07 15:35:00,28.21,28.23,28.2,28.21,24500.0,18.4152,18.4283,18.4087,18.4152,24500.0
2006-06-07 15:40:00,28.21,28.22,28.15,28.2,47800.0,18.4152,18.4218,18.3761,18.4087,47800.0
2006-06-07 15:45:00,28.19,28.21,28.15,28.15,32700.0,18.4022,18.4152,18.3761,18.3761,32700.0
2006-06-07 15:50:00,28.16,28.19,28.15,28.18,35400.0,18.3826,18.4022,18.3761,18.3957,35400.0
2006-06-07 15:55:00,28.17,28.18,28.12,28.12,48600.0,18.3891,18.3957,18.3565,18.3565,48600.0
2006-06-08 09:30:00,27.94,27.95,27.84,27.89,55700.0,18.239,18.2455,18.1737,18.2064,55700.0
2006-06-08 09:35:00,27.89,28.01,27.89,27.99,37200.0,18.2064,18.2847,18.2064,18.2716,37200.0
2006-06-08 09:40:00,27.95,27.99,27.89,27.99,32300.0,18.2455,18.2716,18.2064,18.2716,32300.0
2006-06-08 09:45:00,27.98,27.99,27.94,27.98,20500.0,18.2651,18.2716,18.239,18.2651,20500.0
2006-06-08 09:50:00,27.99,27.99,27.94,27.96,28400.0,18.2716,18.2716,18.239,18.252,28400.0
2006-06-08 09:55:00,27.96,28.08,27.93,28.0,49100.0,18.252,18.3304,18.2325,18.2782,49100.0
2006-06-08 10:00:00,28.0,28.01,27.96,28.0,35400.0,18.2782,18.2847,18.252,18.2782,35400.0
2006-06-08 10:05:00,28.0,28.06,27.98,28.06,30600.0,18.2782,18.3173,18.2651,18.3173,30600.0
2006-06-08 10:10:00,28.06,28.09,28.02,28.02,18300.0,18.3173,18.3369,18.2912,18.2912,18300.0
2006-06-08 10:15:00,28.01,28.01,27.92,27.98,25100.0,18.2847,18.2847,18.2259,18.2651,25100.0
2006-06-08 10:20:00,28.0,28.05,27.97,27.99,13800.0,18.2782,18.3108,18.2586,18.2716,13800.0
2006-06-08 10:25:00,27.98,28.05,27.95,28.02,134500.0,18.2651,18.3108,18.2455,18.2912,134500.0
2006-06-08 10:30:00,28.03,28.04,27.93,27.97,41100.0,18.2977,18.3043,18.2325,18.2586,41100.0
2006-06-08 10:35:00,27.97,27.97,27.89,27.94,21000.0,18.2586,18.2586,18.2064,18.239,21000.0
2006-06-08 10:40:00,27.95,27.99,27.94,27.97,19500.0,18.2455,18.2716,18.239,18.2586,19500.0
2006-06-08 10:45:00,27.97,28.0,27.95,28.0,23600.0,18.2586,18.2782,18.2455,18.2782,23600.0
2006-06-08 10:50:00,27.99,28.04,27.94,27.95,21200.0,18.2716,18.3043,18.239,18.2455,21200.0
2006-06-08 10:55:00,27.95,27.98,27.91,27.97,26400.0,18.2455,18.2651,18.2194,18.2586,26400.0
2006-06-08 11:00:00,27.96,27.98,27.91,27.97,75900.0,18.252,18.2651,18.2194,18.2586,75900.0
2006-06-08 11:05:00,27.97,27.98,27.9,27.95,24600.0,18.2586,18.2651,18.2129,18.2455,24600.0
2006-06-08 11:10:00,27.93,27.95,27.89,27.89,18700.0,18.2325,18.2455,18.2064,18.2064,18700.0
2006-06-08 11:15:00,27.89,27.89,27.82,27.82,16600.0,18.2064,18.2064,18.1607,18.1607,16600.0
2006-06-08 11:20:00,27.81,27.82,27.7,27.75,65200.0,18.1541,18.1607,18.0823,18.115,65200.0
2006-06-08 11:25:00,27.75,27.78,27.71,27.72,24900.0,18.115,18.1345,18.0888,18.0954,24900.0
2006-06-08 11:30:00,27.73,27.73,27.62,27.66,50500.0,18.1019,18.1019,18.0301,18.0562,50500.0
2006-06-08 11:35:00,27.66,27.68,27.61,27.67,39800.0,18.0562,18.0693,18.0236,18.0627,39800.0
2006-06-08 11:40:00,27.67,27.69,27.63,27.66,25600.0,18.0627,18.0758,18.0366,18.0562,25600.0
2006-06-08 11:45:00,27.66,27.66,27.46,27.53,50700.0,18.0562,18.0562,17.9256,17.9713,50700.0
2006-06-08 11:50:00,27.53,27.54,27.45,27.53,61000.0,17.9713,17.9779,17.9191,17.9713,61000.0
2006-06-08 11:55:00,27.53,27.55,27.49,27.55,63000.0,17.9713,17.9844,17.9452,17.9844,63000.0
2006-06-08 12:00:00,27.55,27.63,27.55,27.62,21400.0,17.9844,18.0366,17.9844,18.0301,21400.0
2006-06-08 12:05:00,27.63,27.65,27.58,27.61,51600.0,18.0366,18.0497,18.004,18.0236,51600.0
2006-06-08 12:10:00,27.61,27.65,27.58,27.59,39100.0,18.0236,18.0497,18.004,18.0105,39100.0
2006-06-08 12:15:00,27.59,27.64,27.56,27.56,20600.0,18.0105,18.0432,17.9909,17.9909,20600.0
2006-06-08 12:20:00,27.58,27.6,27.5,27.57,29200.0,18.004,18.017,17.9518,17.9975,29200.0
2006-06-08 12:25:00,27.58,27.63,27.57,27.57,23600.0,18.004,18.0366,17.9975,17.9975,23600.0
2006-06-08 12:30:00,27.58,27.58,27.52,27.54,22700.0,18.004,18.004,17.9648,17.9779,22700.0
2006-06-08 12:35:00,27.54,27.65,27.54,27.65,21000.0,17.9779,18.0497,17.9779,18.0497,21000.0
2006-06-08 12:40:00,27.64,27.7,27.63,27.68,26300.0,18.0432,18.0823,18.0366,18.0693,26300.0
2006-06-08 12:45:00,27.67,27.76,27.67,27.74,30400.0,18.0627,18.1215,18.0627,18.1084,30400.0
2006-06-08 12:50:00,27.75,27.79,27.73,27.79,27200.0,18.115,18.1411,18.1019,18.1411,27200.0
2006-06-08 12:55:00,27.79,27.81,27.71,27.77,30800.0,18.1411,18.1541,18.0888,18.128,30800.0
2006-06-08 13:00:00,27.76,27.77,27.7,27.71,20200.0,18.1215,18.128,18.0823,18.0888,20200.0
2006-06-08 13:05:00,27.71,27.71,27.67,27.67,23200.0,18.0888,18.0888,18.0627,18.0627,23200.0
2006-06-08 13:10:00,27.67,27.7,27.65,27.69,11300.0,18.0627,18.0823,18.0497,18.0758,11300.0
2006-06-08 13:15:00,27.69,27.72,27.65,27.67,24200.0,18.0758,18.0954,18.0497,18.0627,24200.0
2006-06-08 13:20:00,27.68,27.69,27.66,27.68,11400.0,18.0693,18.0758,18.0562,18.0693,11400.0
2006-06-08 13:25:00,27.69,27.72,27.68,27.71,11700.0,18.0758,18.0954,18.0693,18.0888,11700.0
2006-06-08 13:30:00,27.71,27.73,27.7,27.72,11300.0,18.0888,18.1019,18.0823,18.0954,11300.0
2006-06-08 13:35:00,27.72,27.8,27.72,27.79,15600.0,18.0954,18.1476,18.0954,18.1411,15600.0
2006-06-08 13:40:00,27.81,27.91,27.81,27.86,18400.0,18.1541,18.2194,18.1541,18.1868,18400.0
2006-06-08 13:45:00,27.88,27.88,27.79,27.81,16600.0,18.1998,18.1998,18.1411,18.1541,16600.0
2006-06-08 13:50:00,27.79,27.91,27.77,27.89,22700.0,18.1411,18.2194,18.128,18.2064,22700.0
2006-06-08 13:55:00,27.89,27.91,27.87,27.87,9200.0,18.2064,18.2194,18.1933,18.1933,9200.0
2006-06-08 14:00:00,27.86,27.88,27.82,27.85,29300.0,18.1868,18.1998,18.1607,18.1802,29300.0
2006-06-08 14:05:00,27.85,27.9,27.85,27.86,49300.0,18.1802,18.2129,18.1802,18.1868,49300.0
2006-06-08 14:10:00,27.86,27.89,27.85,27.89,19600.0,18.1868,18.2064,18.1802,18.2064,19600.0
2006-06-08 14:15:00,27.88,27.94,27.87,27.9,24000.0,18.1998,18.239,18.1933,18.2129,24000.0
2006-06-08 14:20:00,27.9,27.91,27.83,27.83,27700.0,18.2129,18.2194,18.1672,18.1672,27700.0
2006-06-08 14:25:00,27.83,27.88,27.83,27.85,16900.0,18.1672,18.1998,18.1672,18.1802,16900.0
2006-06-08 14:30:00,27.86,27.87,27.82,27.87,24300.0,18.1868,18.1933,18.1607,18.1933,24300.0
2006-06-08 14:35:00,27.87,27.95,27.86,27.94,29200.0,18.1933,18.2455,18.1868,18.239,29200.0
2006-06-08 14:40:00,27.94,27.94,27.86,27.86,29900.0,18.239,18.239,18.1868,18.1868,29900.0
2006-06-08 14:45:00,27.87,27.87,27.83,27.83,10600.0,18.1933,18.1933,18.1672,18.1672,10600.0
2006-06-08 14:50:00,27.82,27.82,27.8,27.82,16900.0,18.1607,18.1607,18.1476,18.1607,16900.0
2006-06-08 14:55:00,27.81,27.82,27.76,27.78,19300.0,18.1541,18.1607,18.1215,18.1345,19300.0
2006-06-08 15:00:00,27.78,27.92,27.77,27.89,26500.0,18.1345,18.2259,18.128,18.2064,26500.0
2006-06-08 15:05:00,27.89,27.91,27.87,27.9,19100.0,18.2064,18.2194,18.1933,18.2129,19100.0
2006-06-08 15:10:00,27.91,28.01,27.9,27.97,48800.0,18.2194,18.2847,18.2129,18.2586,48800.0
2006-06-08 15:15:00,27.98,27.99,27.95,27.95,24200.0,18.2651,18.2716,18.2455,18.2455,24200.0
2006-06-08 15:20:00,27.96,27.96,27.87,27.87,12800.0,18.252,18.252,18.1933,18.1933,12800.0
2006-06-08 15:25:00,27.87,27.87,27.8,27.82,20000.0,18.1933,18.1933,18.1476,18.1607,20000.0
2006-06-08 15:30:00,27.82,27.85,27.8,27.85,31900.0,18.1607,18.1802,18.1476,18.1802,31900.0
2006-06-08 15:35:00,27.84,27.98,27.84,27.96,44600.0,18.1737,18.2651,18.1737,18.252,44600.0
2006-06-08 15:40:00,27.96,27.97,27.91,27.94,53000.0,18.252,18.2586,18.2194,18.239,53000.0
2006-06-08 15:45:00,27.94,27.95,27.89,27.91,54300.0,18.239,18.2455,18.2064,18.2194,54300.0
2006-06-08 15:50:00,27.9,27.91,27.82,27.84,97000.0,18.2129,18.2194,18.1607,18.1737,97000.0
2006-06-08 15:55:00,27.84,27.91,27.82,27.88,37200.0,18.1737,18.2194,18.1607,18.1998,37200.0
2006-06-09 09:30:00,27.9,27.92,27.79,27.81,30700.0,18.2129,18.2259,18.1411,18.1541,30700.0
2006-06-09 09:35:00,27.81,27.88,27.69,27.76,25000.0,18.1541,18.1998,18.0758,18.1215,25000.0
2006-06-09 09:40:00,27.76,27.78,27.66,27.68,20200.0,18.1215,18.1345,18.0562,18.0693,20200.0
2006-06-09 09:45:00,27.67,27.86,27.67,27.83,14100.0,18.0627,18.1868,18.0627,18.1672,14100.0
2006-06-09 09:50:00,27.81,27.81,27.77,27.79,14800.0,18.1541,18.1541,18.128,18.1411,14800.0
2006-06-09 09:55:00,27.79,27.82,27.79,27.8,18300.0,18.1411,18.1607,18.1411,18.1476,18300.0
2006-06-09 10:00:00,27.79,27.8,27.79,27.8,16600.0,18.1411,18.1476,18.1411,18.1476,16600.0
2006-06-09 10:05:00,27.8,27.8,27.79,27.8,110700.0,18.1476,18.1476,18.1411,18.1476,110700.0
2006-06-09 10:10:00,27.8,27.86,27.79,27.8,33600.0,18.1476,18.1868,18.1411,18.1476,33600.0
2006-06-09 10:15:00,27.79,27.83,27.77,27.82,30900.0,18.1411,18.1672,18.128,18.1607,30900.0
2006-06-09 10:20:00,27.8,27.81,27.76,27.78,21500.0,18.1476,18.1541,18.1215,18.1345,21500.0
2006-06-09 10:25:00,27.78,27.8,27.75,27.77,63200.0,18.1345,18.1476,18.115,18.128,63200.0
2006-06-09 10:30:00,27.78,27.82,27.77,27.79,86700.0,18.1345,18.1607,18.128,18.1411,86700.0
2006-06-09 10:35:00,27.8,27.85,27.8,27.84,9100.0,18.1476,18.1802,18.1476,18.1737,9100.0
2006-06-09 10:40:00,27.85,27.86,27.79,27.82,10700.0,18.1802,18.1868,18.1411,18.1607,10700.0
2006-06-09 10:45:00,27.83,27.85,27.8,27.82,7000.0,18.1672,18.1802,18.1476,18.1607,7000.0
2006-06-09 10:50:00,27.82,27.85,27.8,27.83,8700.0,18.1607,18.1802,18.1476,18.1672,8700.0
2006-06-09 10:55:00,27.83,27.86,27.79,27.83,60200.0,18.1672,18.1868,18.1411,18.1672,60200.0
2006-06-09 11:00:00,27.83,27.89,27.83,27.89,15300.0,18.1672,18.2064,18.1672,18.2064,15300.0
2006-06-09 11:05:00,27.89,27.9,27.82,27.82,17500.0,18.2064,18.2129,18.1607,18.1607,17500.0
2006-06-09 11:10:00,27.83,27.88,27.83,27.84,10300.0,18.1672,18.1998,18.1672,18.1737,10300.0
2006-06-09 11:15:00,27.83,27.87,27.83,27.87,9300.0,18.1672,18.1933,18.1672,18.1933,9300.0
2006-06-09 11:20:00,27.89,27.98,27.89,27.98,37100.0,18.2064,18.2651,18.2064,18.2651,37100.0
2006-06-09 11:25:00,27.97,27.97,27.9,27.95,34000.0,18.2586,18.2586,18.2129,18.2455,34000.0
2006-06-09 11:30:00,27.95,27.99,27.94,27.94,54100.0,18.2455,18.2716,18.239,18.239,54100.0
2006-06-09 11:35:00,27.91,27.92,27.86,27.9,50000.0,18.2194,18.2259,18.1868,18.2129,50000.0
2006-06-09 11:40:00,27.89,27.9,27.86,27.88,31000.0,18.2064,18.2129,18.1868,18.1998,31000.0
2006-06-09 11:45:00,27.87,27.88,27.8,27.8,16100.0,18.1933,18.1998,18.1476,18.1476,16100.0
2006-06-09 11:50:00,27.8,27.82,27.77,27.8,16100.0,18.1476,18.1607,18.128,18.1476,16100.0
2006-06-09 11:55:00,27.8,27.88,27.8,27.84,21800.0,18.1476,18.1998,18.1476,18.1737,21800.0
2006-06-09 12:00:00,27.82,27.84,27.81,27.82,9300.0,18.1607,18.1737,18.1541,18.1607,9300.0
2006-06-09 12:05:00,27.83,27.89,27.82,27.87,13100.0,18.1672,18.2064,18.1607,18.1933,13100.0
2006-06-09 12:10:00,27.86,27.89,27.86,27.87,6800.0,18.1868,18.2064,18.1868,18.1933,6800.0
2006-06-09 12:15:00,27.87,27.87,27.84,27.84,7800.0,18.1933,18.1933,18.1737,18.1737,7800.0
2006-06-09 12:20:00,27.83,27.86,27.83,27.86,7200.0,18.1672,18.1868,18.1672,18.1868,7200.0
2006-06-09 12:25:00,27.86,27.86,27.82,27.85,8600.0,18.1868,18.1868,18.1607,18.1802,8600.0
2006-06-09 12:30:00,27.85,27.87,27.84,27.87,7100.0,18.1802,18.1933,18.1737,18.1933,7100.0
2006-06-09 12:35:00,27.87,27.88,27.85,27.86,9200.0,18.1933,18.1998,18.1802,18.1868,9200.0
2006-06-09 12:40:00,27.88,27.88,27.83,27.85,4700.0,18.1998,18.1998,18.1672,18.1802,4700.0
2006-06-09 12:45:00,27.85,27.85,27.83,27.85,3000.0,18.1802,18.1802,18.1672,18.1802,3000.0
2006-06-09 12:50:00,27.86,27.86,27.82,27.84,4800.0,18.1868,18.1868,18.1607,18.1737,4800.0
2006-06-09 12:55:00,27.85,27.85,27.78,27.81,28300.0,18.1802,18.1802,18.1345,18.1541,28300.0
2006-06-09 13:00:00,27.79,27.82,27.77,27.79,32200.0,18.1411,18.1607,18.128,18.1411,32200.0
2006-06-09 13:05:00,27.79,27.8,27.73,27.78,22700.0,18.1411,18.1476,18.1019,18.1345,22700.0
2006-06-09 13:10:00,27.76,27.78,27.75,27.76,6000.0,18.1215,18.1345,18.115,18.1215,6000.0
2006-06-09 13:15:00,27.77,27.77,27.73,27.75,28100.0,18.128,18.128,18.1019,18.115,28100.0
2006-06-09 13:20:00,27.75,27.77,27.74,27.76,12100.0,18.115,18.128,18.1084,18.1215,12100.0
2006-06-09 13:25:00,27.76,27.77,27.74,27.75,10400.0,18.1215,18.128,18.1084,18.115,10400.0
2006-06-09 13:30:00,27.74,27.8,27.74,27.8,14100.0,18.1084,18.1476,18.1084,18.1476,14100.0
2006-06-09 13:35:00,27.79,27.81,27.78,27.78,8000.0,18.1411,18.1541,18.1345,18.1345,8000.0
2006-06-09 13:40:00,27.79,27.8,27.77,27.77,9100.0,18.1411,18.1476,18.128,18.128,9100.0
2006-06-09 13:45:00,27.78,27.81,27.78,27.81,4200.0,18.1345,18.1541,18.1345,18.1541,4200.0
2006-06-09 13:50:00,27.8,27.84,27.8,27.82,4100.0,18.1476,18.1737,18.1476,18.1607,4100.0
2006-06-09 13:55:00,27.83,27.84,27.79,27.79,5400.0,18.1672,18.1737,18.1411,18.1411,5400.0
2006-06-09 14:00:00,27.78,27.8,27.77,27.79,6800.0,18.1345,18.1476,18.128,18.1411,6800.0
2006-06-09 14:05:00,27.81,27.83,27.78,27.8,11100.0,18.1541,18.1672,18.1345,18.1476,11100.0
2006-06-09 14:10:00,27.79,27.83,27.79,27.81,4900.0,18.1411,18.1672,18.1411,18.1541,4900.0
2006-06-09 14:15:00,27.82,27.83,27.79,27.81,3900.0,18.1607,18.1672,18.1411,18.1541,3900.0
2006-06-09 14:20:00,27.81,27.84,27.8,27.84,21700.0,18.1541,18.1737,18.1476,18.1737,21700.0
2006-06-09 14:25:00,27.85,27.9,27.85,27.9,47400.0,18.1802,18.2129,18.1802,18.2129,47400.0
2006-06-09 14:30:00,27.9,27.94,27.89,27.92,50700.0,18.2129,18.239,18.2064,18.2259,50700.0
2006-06-09 14:35:00,27.92,27.95,27.9,27.93,36300.0,18.2259,18.2455,18.2129,18.2325,36300.0
2006-06-09 14:40:00,27.94,27.97,27.93,27.94,23200.0,18.239,18.2586,18.2325,18.239,23200.0
2006-06-09 14:45:00,27.93,27.97,27.92,27.92,20000.0,18.2325,18.2586,18.2259,18.2259,20000.0
2006-06-09 14:50:00,27.94,28.0,27.94,27.99,37100.0,18.239,18.2782,18.239,18.2716,37100.0
2006-06-09 14:55:00,27.99,28.0,27.94,27.94,36000.0,18.2716,18.2782,18.239,18.239,36000.0
2006-06-09 15:00:00,27.96,27.96,27.87,27.89,13400.0,18.252,18.252,18.1933,18.2064,13400.0
2006-06-09 15:05:00,27.9,27.97,27.9,27.95,16100.0,18.2129,18.2586,18.2129,18.2455,16100.0
2006-06-09 15:10:00,27.96,27.96,27.88,27.88,21600.0,18.252,18.252,18.1998,18.1998,21600.0
2006-06-09 15:15:00,27.89,27.92,27.87,27.89,45800.0,18.2064,18.2259,18.1933,18.2064,45800.0
2006-06-09 15:20:00,27.9,27.92,27.87,27.88,11700.0,18.2129,18.2259,18.1933,18.1998,11700.0
2006-06-09 15:25:00,27.89,27.95,27.89,27.92,12600.0,18.2064,18.2455,18.2064,18.2259,12600.0
2006-06-09 15:30:00,27.94,27.99,27.91,27.98,27500.0,18.239,18.2716,18.2194,18.2651,27500.0
2006-06-09 15:35:00,27.99,28.0,27.89,27.97,78100.0,18.2716,18.2782,18.2064,18.2586,78100.0
2006-06-09 15:40:00,27.97,28.0,27.93,27.95,46100.0,18.2586,18.2782,18.2325,18.2455,46100.0
2006-06-09 15:45:00,27.93,27.96,27.93,27.95,16400.0,18.2325,18.252,18.2325,18.2455,16400.0
2006-06-09 15:50:00,27.95,27.95,27.84,27.84,42800.0,18.2455,18.2455,18.1737,18.1737,42800.0
2006-06-09 15:55:00,27.84,27.85,27.8,27.82,53400.0,18.1737,18.1802,18.1476,18.1607,53400.0
2006-06-12 09:30:00,27.9,27.9,27.75,27.75,14900.0,18.2129,18.2129,18.115,18.115,14900.0
2006-06-12 09:35:00,27.75,27.79,27.7,27.78,5800.0,18.115,18.1411,18.0823,18.1345,5800.0
2006-06-12 09:40:00,27.75,27.83,27.62,27.8,19100.0,18.115,18.1672,18.0301,18.1476,19100.0
2006-06-12 09:45:00,27.79,27.83,27.72,27.8,11100.0,18.1411,18.1672,18.0954,18.1476,11100.0
2006-06-12 09:50:00,27.81,27.85,27.78,27.81,4900.0,18.1541,18.1802,18.1345,18.1541,4900.0
2006-06-12 09:55:00,27.84,27.87,27.83,27.84,7400.0,18.1737,18.1933,18.1672,18.1737,7400.0
2006-06-12 10:00:00,27.82,27.84,27.76,27.76,4000.0,18.1607,18.1737,18.1215,18.1215,4000.0
2006-06-12 10:05:00,27.76,27.76,27.74,27.75,12200.0,18.1215,18.1215,18.1084,18.115,12200.0
2006-06-12 10:10:00,27.75,27.77,27.73,27.77,29000.0,18.115,18.128,18.1019,18.128,29000.0
2006-06-12 10:15:00,27.77,27.78,27.72,27.75,28800.0,18.128,18.1345,18.0954,18.115,28800.0
2006-06-12 10:20:00,27.74,27.78,27.71,27.77,30700.0,18.1084,18.1345,18.0888,18.128,30700.0
2006-06-12 10:25:00,27.8,27.81,27.77,27.78,4100.0,18.1476,18.1541,18.128,18.1345,4100.0
2006-06-12 10:30:00,27.76,27.82,27.76,27.82,8800.0,18.1215,18.1607,18.1215,18.1607,8800.0
2006-06-12 10:35:00,27.81,27.84,27.81,27.83,5900.0,18.1541,18.1737,18.1541,18.1672,5900.0
2006-06-12 10:40:00,27.84,27.87,27.82,27.85,22000.0,18.1737,18.1933,18.1607,18.1802,22000.0
2006-06-12 10:45:00,27.85,27.9,27.84,27.84,18800.0,18.1802,18.2129,18.1737,18.1737,18800.0
2006-06-12 10:50:00,27.84,27.87,27.82,27.87,11900.0,18.1737,18.1933,18.1607,18.1933,11900.0
2006-06-12 10:55:00,27.89,27.89,27.86,27.87,10100.0,18.2064,18.2064,18.1868,18.1933,10100.0
2006-06-12 11:00:00,27.88,27.88,27.82,27.82,10000.0,18.1998,18.1998,18.1607,18.1607,10000.0
2006-06-12 11:05:00,27.81,27.86,27.8,27.86,7400.0,18.1541,18.1868,18.1476,18.1868,7400.0
2006-06-12 11:10:00,27.83,27.87,27.83,27.86,5000.0,18.1672,18.1933,18.1672,18.1868,5000.0
2006-06-12 11:15:00,27.85,27.86,27.8,27.86,8300.0,18.1802,18.1868,18.1476,18.1868,8300.0
2006-06-12 11:20:00,27.86,27.86,27.8,27.8,12200.0,18.1868,18.1868,18.1476,18.1476,12200.0
2006-06-12 11:25:00,27.81,27.84,27.79,27.83,26800.0,18.1541,18.1737,18.1411,18.1672,26800.0
2006-06-12 11:30:00,27.83,27.89,27.83,27.89,15800.0,18.1672,18.2064,18.1672,18.2064,15800.0
2006-06-12 11:35:00,27.88,27.88,27.85,27.87,4600.0,18.1998,18.1998,18.1802,18.1933,4600.0
2006-06-12 11:40:00,27.87,27.89,27.84,27.84,4800.0,18.1933,18.2064,18.1737,18.1737,4800.0
2006-06-12 11:45:00,27.84,27.9,27.83,27.89,19100.0,18.1737,18.2129,18.1672,18.2064,19100.0
2006-06-12 11:50:00,27.89,27.96,27.89,27.93,13300.0,18.2064,18.252,18.2064,18.2325,13300.0
2006-06-12 11:55:00,27.9,27.9,27.87,27.87,9300.0,18.2129,18.2129,18.1933,18.1933,9300.0
2006-06-12 12:00:00,27.88,27.88,27.83,27.85,7200.0,18.1998,18.1998,18.1672,18.1802,7200.0
2006-06-12 12:05:00,27.83,27.85,27.82,27.83,13900.0,18.1672,18.1802,18.1607,18.1672,13900.0
2006-06-12 12:10:00,27.83,27.83,27.82,27.82,2400.0,18.1672,18.1672,18.1607,18.1607,2400.0
2006-06-12 12:15:00,27.83,27.84,27.82,27.82,10200.0,18.1672,18.1737,18.1607,18.1607,10200.0
2006-06-12 12:20:00,27.82,27.82,27.76,27.81,11300.0,18.1607,18.1607,18.1215,18.1541,11300.0
2006-06-12 12:25:00,27.8,27.82,27.77,27.81,10800.0,18.1476,18.1607,18.128,18.1541,10800.0
2006-06-12 12:30:00,27.82,27.82,27.79,27.81,4700.0,18.1607,18.1607,18.1411,18.1541,4700.0
2006-06-12 12:35:00,27.81,27.82,27.77,27.77,6700.0,18.1541,18.1607,18.128,18.128,6700.0
2006-06-12 12:40:00,27.77,27.8,27.77,27.79,2500.0,18.128,18.1476,18.128,18.1411,2500.0
2006-06-12 12:45:00,27.78,27.79,27.76,27.78,8200.0,18.1345,18.1411,18.1215,18.1345,8200.0
2006-06-12 12:50:00,27.79,27.8,27.77,27.8,5600.0,18.1411,18.1476,18.128,18.1476,5600.0
2006-06-12 12:55:00,27.79,27.8,27.79,27.8,3000.0,18.1411,18.1476,18.1411,18.1476,3000.0
2006-06-12 13:00:00,27.8,27.8,27.75,27.75,7600.0,18.1476,18.1476,18.115,18.115,7600.0
2006-06-12 13:05:00,27.75,27.82,27.74,27.8,12800.0,18.115,18.1607,18.1084,18.1476,12800.0
2006-06-12 13:10:00,27.83,27.83,27.79,27.79,4700.0,18.1672,18.1672,18.1411,18.1411,4700.0
2006-06-12 13:15:00,27.8,27.8,27.77,27.77,3000.0,18.1476,18.1476,18.128,18.128,3000.0
2006-06-12 13:20:00,27.79,27.79,27.78,27.79,1400.0,18.1411,18.1411,18.1345,18.1411,1400.0
2006-06-12 13:25:00,27.8,27.82,27.79,27.8,4900.0,18.1476,18.1607,18.1411,18.1476,4900.0
2006-06-12 13:30:00,27.81,27.82,27.8,27.82,3000.0,18.1541,18.1607,18.1476,18.1607,3000.0
2006-06-12 13:35:00,27.81,27.83,27.79,27.81,21600.0,18.1541,18.1672,18.1411,18.1541,21600.0
2006-06-12 13:40:00,27.83,27.84,27.82,27.83,6900.0,18.1672,18.1737,18.1607,18.1672,6900.0
2006-06-12 13:45:00,27.82,27.85,27.82,27.82,10600.0,18.1607,18.1802,18.1607,18.1607,10600.0
2006-06-12 13:50:00,27.81,27.82,27.79,27.81,5400.0,18.1541,18.1607,18.1411,18.1541,5400.0
2006-06-12 13:55:00,27.81,27.82,27.8,27.81,6300.0,18.1541,18.1607,18.1476,18.1541,6300.0
2006-06-12 14:00:00,27.82,27.82,27.79,27.8,2500.0,18.1607,18.1607,18.1411,18.1476,2500.0
2006-06-12 14:05:00,27.79,27.8,27.74,27.75,13200.0,18.1411,18.1476,18.1084,18.115,13200.0
2006-06-12 14:10:00,27.74,27.79,27.74,27.76,24900.0,18.1084,18.1411,18.1084,18.1215,24900.0
2006-06-12 14:15:00,27.76,27.77,27.74,27.76,11900.0,18.1215,18.128,18.1084,18.1215,11900.0
2006-06-12 14:20:00,27.76,27.76,27.73,27.75,6300.0,18.1215,18.1215,18.1019,18.115,6300.0
2006-06-12 14:25:00,27.75,27.76,27.74,27.74,21900.0,18.115,18.1215,18.1084,18.1084,21900.0
2006-06-12 14:30:00,27.74,27.75,27.72,27.73,9900.0,18.1084,18.115,18.0954,18.1019,9900.0
2006-06-12 14:35:00,27.75,27.78,27.73,27.77,14700.0,18.115,18.1345,18.1019,18.128,14700.0
2006-06-12 14:40:00,27.76,27.76,27.74,27.74,9700.0,18.1215,18.1215,18.1084,18.1084,9700.0
2006-06-12 14:45:00,27.74,27.76,27.72,27.75,16800.0,18.1084,18.1215,18.0954,18.115,16800.0
2006-06-12 14:50:00,27.77,27.8,27.75,27.76,8600.0,18.128,18.1476,18.115,18.1215,8600.0
2006-06-12 14:55:00,27.76,27.77,27.74,27.75,4400.0,18.1215,18.128,18.1084,18.115,4400.0
2006-06-12 15:00:00,27.73,27.78,27.73,27.77,30400.0,18.1019,18.1345,18.1019,18.128,30400.0
2006-06-12 15:05:00,27.76,27.78,27.73,27.75,10700.0,18.1215,18.1345,18.1019,18.115,10700.0
2006-06-12 15:10:00,27.75,27.78,27.74,27.75,6900.0,18.115,18.1345,18.1084,18.115,6900.0
2006-06-12 15:15:00,27.74,27.75,27.72,27.73,18300.0,18.1084,18.115,18.0954,18.1019,18300.0
2006-06-12 15:20:00,27.73,27.75,27.7,27.7,16400.0,18.1019,18.115,18.0823,18.0823,16400.0
2006-06-12 15:25:00,27.68,27.7,27.65,27.65,24500.0,18.0693,18.0823,18.0497,18.0497,24500.0
2006-06-12 15:30:00,27.66,27.67,27.65,27.65,22300.0,18.0562,18.0627,18.0497,18.0497,22300.0
2006-06-12 15:35:00,27.65,27.69,27.65,27.69,24000.0,18.0497,18.0758,18.0497,18.0758,24000.0
2006-06-12 15:40:00,27.68,27.69,27.66,27.66,32400.0,18.0693,18.0758,18.0562,18.0562,32400.0
2006-06-12 15:45:00,27.66,27.71,27.66,27.69,26300.0,18.0562,18.0888,18.0562,18.0758,26300.0
2006-06-12 15:50:00,27.7,27.74,27.68,27.73,88700.0,18.0823,18.1084,18.0693,18.1019,88700.0
2006-06-12 15:55:00,27.74,27.77,27.69,27.69,73200.0,18.1084,18.128,18.0758,18.0758,73200.0
2006-06-13 09:30:00,27.68,27.7,27.63,27.7,25500.0,18.0693,18.0823,18.0366,18.0823,25500.0
2006-06-13 09:35:00,27.72,27.85,27.7,27.73,13000.0,18.0954,18.1802,18.0823,18.1019,13000.0
2006-06-13 09:40:00,27.7,27.79,27.69,27.76,26400.0,18.0823,18.1411,18.0758,18.1215,26400.0
2006-06-13 09:45:00,27.78,27.79,27.73,27.79,23600.0,18.1345,18.1411,18.1019,18.1411,23600.0
2006-06-13 09:50:00,27.79,27.8,27.76,27.77,112200.0,18.1411,18.1476,18.1215,18.128,112200.0
2006-06-13 09:55:00,27.78,27.8,27.73,27.79,15600.0,18.1345,18.1476,18.1019,18.1411,15600.0
2006-06-13 10:00:00,27.78,27.79,27.73,27.74,38400.0,18.1345,18.1411,18.1019,18.1084,38400.0
2006-06-13 10:05:00,27.74,27.8,27.73,27.8,25000.0,18.1084,18.1476,18.1019,18.1476,25000.0
2006-06-13 10:10:00,27.8,27.85,27.72,27.72,24100.0,18.1476,18.1802,18.0954,18.0954,24100.0
2006-06-13 10:15:00,27.72,27.72,27.63,27.64,33100.0,18.0954,18.0954,18.0366,18.0432,33100.0
2006-06-13 10:20:00,27.63,27.66,27.59,27.6,55300.0,18.0366,18.0562,18.0105,18.017,55300.0
2006-06-13 10:25:00,27.62,27.72,27.61,27.71,54900.0,18.0301,18.0954,18.0236,18.0888,54900.0
2006-06-13 10:30:00,27.71,27.71,27.64,27.64,26700.0,18.0888,18.0888,18.0432,18.0432,26700.0
2006-06-13 10:35:00,27.62,27.65,27.58,27.6,39600.0,18.0301,18.0497,18.004,18.017,39600.0
2006-06-13 10:40:00,27.61,27.64,27.6,27.61,26100.0,18.0236,18.0432,18.017,18.0236,26100.0
2006-06-13 10:45:00,27.6,27.65,27.58,27.58,19400.0,18.017,18.0497,18.004,18.004,19400.0
2006-06-13 10:50:00,27.59,27.64,27.58,27.64,54400.0,18.0105,18.0432,18.004,18.0432,54400.0
2006-06-13 10:55:00,27.64,27.67,27.61,27.61,23600.0,18.0432,18.0627,18.0236,18.0236,23600.0
2006-06-13 11:00:00,27.62,27.65,27.59,27.61,41800.0,18.0301,18.0497,18.0105,18.0236,41800.0
2006-06-13 11:05:00,27.61,27.65,27.61,27.63,13900.0,18.0236,18.0497,18.0236,18.0366,13900.0
2006-06-13 11:10:00,27.6,27.68,27.6,27.65,18400.0,18.017,18.0693,18.017,18.0497,18400.0
2006-06-13 11:15:00,27.66,27.7,27.65,27.68,21300.0,18.0562,18.0823,18.0497,18.0693,21300.0
2006-06-13 11:20:00,27.68,27.7,27.66,27.7,6200.0,18.0693,18.0823,18.0562,18.0823,6200.0
2006-06-13 11:25:00,27.7,27.76,27.7,27.75,23700.0,18.0823,18.1215,18.0823,18.115,23700.0
2006-06-13 11:30:00,27.74,27.8,27.74,27.77,19000.0,18.1084,18.1476,18.1084,18.128,19000.0
2006-06-13 11:35:00,27.77,27.78,27.74,27.77,8500.0,18.128,18.1345,18.1084,18.128,8500.0
2006-06-13 11:40:00,27.77,27.77,27.7,27.7,9800.0,18.128,18.128,18.0823,18.0823,9800.0
2006-06-13 11:45:00,27.71,27.82,27.71,27.81,14900.0,18.0888,18.1607,18.0888,18.1541,14900.0
2006-06-13 11:50:00,27.8,27.82,27.76,27.76,13200.0,18.1476,18.1607,18.1215,18.1215,13200.0
2006-06-13 11:55:00,27.77,27.81,27.73,27.8,8600.0,18.128,18.1541,18.1019,18.1476,8600.0
2006-06-13 12:00:00,27.81,27.83,27.76,27.79,16200.0,18.1541,18.1672,18.1215,18.1411,16200.0
2006-06-13 12:05:00,27.77,27.77,27.75,27.75,7500.0,18.128,18.128,18.115,18.115,7500.0
2006-06-13 12:10:00,27.75,27.76,27.74,27.75,5400.0,18.115,18.1215,18.1084,18.115,5400.0
2006-06-13 12:15:00,27.76,27.79,27.71,27.77,8900.0,18.1215,18.1411,18.0888,18.128,8900.0
2006-06-13 12:20:00,27.76,27.78,27.69,27.72,17600.0,18.1215,18.1345,18.0758,18.0954,17600.0
2006-06-13 12:25:00,27.72,27.78,27.72,27.73,46600.0,18.0954,18.1345,18.0954,18.1019,46600.0
2006-06-13 12:30:00,27.73,27.73,27.71,27.73,2600.0,18.1019,18.1019,18.0888,18.1019,2600.0
2006-06-13 12:35:00,27.73,27.73,27.7,27.71,9500.0,18.1019,18.1019,18.0823,18.0888,9500.0
2006-06-13 12:40:00,27.71,27.75,27.7,27.75,9600.0,18.0888,18.115,18.0823,18.115,9600.0
2006-06-13 12:45:00,27.75,27.76,27.74,27.74,5300.0,18.115,18.1215,18.1084,18.1084,5300.0
2006-06-13 12:50:00,27.75,27.76,27.73,27.74,6000.0,18.115,18.1215,18.1019,18.1084,6000.0
2006-06-13 12:55:00,27.75,27.75,27.71,27.72,10200.0,18.115,18.115,18.0888,18.0954,10200.0
2006-06-13 13:00:00,27.73,27.73,27.64,27.66,9300.0,18.1019,18.1019,18.0432,18.0562,9300.0
2006-06-13 13:05:00,27.66,27.72,27.66,27.7,57700.0,18.0562,18.0954,18.0562,18.0823,57700.0
2006-06-13 13:10:00,27.71,27.74,27.65,27.74,58400.0,18.0888,18.1084,18.0497,18.1084,58400.0
2006-06-13 13:15:00,27.74,27.75,27.7,27.75,69800.0,18.1084,18.115,18.0823,18.115,69800.0
2006-06-13 13:20:00,27.74,27.77,27.73,27.74,41000.0,18.1084,18.128,18.1019,18.1084,41000.0
2006-06-13 13:25:00,27.74,27.76,27.7,27.75,42700.0,18.1084,18.1215,18.0823,18.115,42700.0
2006-06-13 13:30:00,27.74,27.76,27.71,27.75,37400.0,18.1084,18.1215,18.0888,18.115,37400.0
2006-06-13 13:35:00,27.74,27.76,27.73,27.73,24400.0,18.1084,18.1215,18.1019,18.1019,24400.0
2006-06-13 13:40:00,27.74,27.76,27.72,27.73,40100.0,18.1084,18.1215,18.0954,18.1019,40100.0
2006-06-13 13:45:00,27.73,27.78,27.72,27.75,41400.0,18.1019,18.1345,18.0954,18.115,41400.0
2006-06-13 13:50:00,27.76,27.79,27.74,27.75,17400.0,18.1215,18.1411,18.1084,18.115,17400.0
2006-06-13 13:55:00,27.75,27.78,27.74,27.75,12800.0,18.115,18.1345,18.1084,18.115,12800.0
2006-06-13 14:00:00,27.75,27.76,27.74,27.75,20900.0,18.115,18.1215,18.1084,18.115,20900.0
2006-06-13 14:05:00,27.75,27.78,27.74,27.77,16000.0,18.115,18.1345,18.1084,18.128,16000.0
2006-06-13 14:10:00,27.78,27.79,27.71,27.71,24800.0,18.1345,18.1411,18.0888,18.0888,24800.0
2006-06-13 14:15:00,27.71,27.76,27.7,27.75,50200.0,18.0888,18.1215,18.0823,18.115,50200.0
2006-06-13 14:20:00,27.75,27.76,27.7,27.7,37000.0,18.115,18.1215,18.0823,18.0823,37000.0
2006-06-13 14:25:00,27.71,27.77,27.69,27.75,23400.0,18.0888,18.128,18.0758,18.115,23400.0
2006-06-13 14:30:00,27.74,27.8,27.73,27.74,47700.0,18.1084,18.1476,18.1019,18.1084,47700.0
2006-06-13 14:35:00,27.73,27.75,27.67,27.69,28400.0,18.1019,18.115,18.0627,18.0758,28400.0
2006-06-13 14:40:00,27.67,27.76,27.67,27.74,27300.0,18.0627,18.1215,18.0627,18.1084,27300.0
2006-06-13 14:45:00,27.75,27.75,27.65,27.65,35900.0,18.115,18.115,18.0497,18.0497,35900.0
2006-06-13 14:50:00,27.61,27.65,27.59,27.63,26900.0,18.0236,18.0497,18.0105,18.0366,26900.0
2006-06-13 14:55:00,27.64,27.66,27.61,27.63,18200.0,18.0432,18.0562,18.0236,18.0366,18200.0
2006-06-13 15:00:00,27.63,27.63,27.5,27.54,28800.0,18.0366,18.0366,17.9518,17.9779,28800.0
2006-06-13 15:05:00,27.52,27.55,27.5,27.54,15600.0,17.9648,17.9844,17.9518,17.9779,15600.0
2006-06-13 15:10:00,27.54,27.62,27.54,27.62,30100.0,17.9779,18.0301,17.9779,18.0301,30100.0
2006-06-13 15:15:00,27.63,27.63,27.57,27.61,17500.0,18.0366,18.0366,17.9975,18.0236,17500.0
2006-06-13 15:20:00,27.61,27.66,27.6,27.64,24500.0,18.0236,18.0562,18.017,18.0432,24500.0
2006-06-13 15:25:00,27.65,27.77,27.64,27.73,36300.0,18.0497,18.128,18.0432,18.1019,36300.0
2006-06-13 15:30:00,27.72,27.79,27.69,27.78,30200.0,18.0954,18.1411,18.0758,18.1345,30200.0
2006-06-13 15:35:00,27.79,27.8,27.68,27.69,27800.0,18.1411,18.1476,18.0693,18.0758,27800.0
2006-06-13 15:40:00,27.67,27.73,27.67,27.68,22500.0,18.0627,18.1019,18.0627,18.0693,22500.0
2006-06-13 15:45:00,27.68,27.68,27.58,27.58,36500.0,18.0693,18.0693,18.004,18.004,36500.0
2006-06-13 15:50:00,27.57,27.75,27.57,27.58,47300.0,17.9975,18.115,17.9975,18.004,47300.0
2006-06-13 15:55:00,27.58,27.61,27.55,27.59,78900.0,18.004,18.0236,17.9844,18.0105,78900.0
2006-06-14 09:30:00,27.5,27.65,27.44,27.63,25800.0,17.9518,18.0497,17.9126,18.0366,25800.0
2006-06-14 09:35:00,27.64,27.67,27.52,27.52,25000.0,18.0432,18.0627,17.9648,17.9648,25000.0
2006-06-14 09:40:00,27.51,27.55,27.42,27.46,25600.0,17.9583,17.9844,17.8995,17.9256,25600.0
2006-06-14 09:45:00,27.46,27.52,27.45,27.45,8600.0,17.9256,17.9648,17.9191,17.9191,8600.0
2006-06-14 09:50:00,27.45,27.63,27.44,27.63,20200.0,17.9191,18.0366,17.9126,18.0366,20200.0
2006-06-14 09:55:00,27.63,27.63,27.55,27.55,16700.0,18.0366,18.0366,17.9844,17.9844,16700.0
2006-06-14 10:00:00,27.55,27.55,27.49,27.53,29000.0,17.9844,17.9844,17.9452,17.9713,29000.0
2006-06-14 10:05:00,27.53,27.59,27.51,27.54,17200.0,17.9713,18.0105,17.9583,17.9779,17200.0
2006-06-14 10:10:00,27.54,27.54,27.47,27.5,30500.0,17.9779,17.9779,17.9322,17.9518,30500.0
2006-06-14 10:15:00,27.5,27.5,27.44,27.45,30000.0,17.9518,17.9518,17.9126,17.9191,30000.0
2006-06-14 10:20:00,27.44,27.49,27.43,27.46,22300.0,17.9126,17.9452,17.9061,17.9256,22300.0
2006-06-14 10:25:00,27.46,27.47,27.4,27.45,13700.0,17.9256,17.9322,17.8865,17.9191,13700.0
2006-06-14 10:30:00,27.45,27.52,27.45,27.51,30300.0,17.9191,17.9648,17.9191,17.9583,30300.0
2006-06-14 10:35:00,27.51,27.51,27.4,27.47,21400.0,17.9583,17.9583,17.8865,17.9322,21400.0
2006-06-14 10:40:00,27.48,27.5,27.39,27.47,45600.0,17.9387,17.9518,17.88,17.9322,45600.0
2006-06-14 10:45:00,27.47,27.5,27.47,27.49,23300.0,17.9322,17.9518,17.9322,17.9452,23300.0
2006-06-14 10:50:00,27.49,27.5,27.44,27.44,17400.0,17.9452,17.9518,17.9126,17.9126,17400.0
2006-06-14 10:55:00,27.46,27.47,27.44,27.46,31700.0,17.9256,17.9322,17.9126,17.9256,31700.0
2006-06-14 11:00:00,27.46,27.49,27.44,27.45,38500.0,17.9256,17.9452,17.9126,17.9191,38500.0
2006-06-14 11:05:00,27.44,27.44,27.36,27.38,20800.0,17.9126,17.9126,17.8604,17.8734,20800.0
2006-06-14 11:10:00,27.36,27.41,27.35,27.4,40300.0,17.8604,17.893,17.8538,17.8865,40300.0
2006-06-14 11:15:00,27.4,27.43,27.4,27.42,37400.0,17.8865,17.9061,17.8865,17.8995,37400.0
2006-06-14 11:20:00,27.42,27.44,27.4,27.42,21800.0,17.8995,17.9126,17.8865,17.8995,21800.0
2006-06-14 11:25:00,27.41,27.48,27.41,27.48,17900.0,17.893,17.9387,17.893,17.9387,17900.0
2006-06-14 11:30:00,27.46,27.5,27.46,27.49,17200.0,17.9256,17.9518,17.9256,17.9452,17200.0
2006-06-14 11:35:00,27.49,27.51,27.48,27.51,24800.0,17.9452,17.9583,17.9387,17.9583,24800.0
2006-06-14 11:40:00,27.51,27.54,27.5,27.52,8000.0,17.9583,17.9779,17.9518,17.9648,8000.0
2006-06-14 11:45:00,27.52,27.53,27.5,27.51,11800.0,17.9648,17.9713,17.9518,17.9583,11800.0
2006-06-14 11:50:00,27.5,27.54,27.5,27.5,35800.0,17.9518,17.9779,17.9518,17.9518,35800.0
2006-06-14 11:55:00,27.5,27.57,27.49,27.56,20700.0,17.9518,17.9975,17.9452,17.9909,20700.0
2006-06-14 12:00:00,27.56,27.57,27.53,27.56,27000.0,17.9909,17.9975,17.9713,17.9909,27000.0
2006-06-14 12:05:00,27.56,27.62,27.56,27.62,28700.0,17.9909,18.0301,17.9909,18.0301,28700.0
2006-06-14 12:10:00,27.62,27.65,27.57,27.57,25900.0,18.0301,18.0497,17.9975,17.9975,25900.0
2006-06-14 12:15:00,27.58,27.61,27.56,27.57,13900.0,18.004,18.0236,17.9909,17.9975,13900.0
2006-06-14 12:20:00,27.59,27.64,27.58,27.58,23900.0,18.0105,18.0432,18.004,18.004,23900.0
2006-06-14 12:25:00,27.59,27.59,27.56,27.56,5700.0,18.0105,18.0105,17.9909,17.9909,5700.0
2006-06-14 12:30:00,27.56,27.57,27.52,27.53,9200.0,17.9909,17.9975,17.9648,17.9713,9200.0
2006-06-14 12:35:00,27.52,27.53,27.51,27.52,8800.0,17.9648,17.9713,17.9583,17.9648,8800.0
2006-06-14 12:40:00,27.52,27.53,27.5,27.52,8500.0,17.9648,17.9713,17.9518,17.9648,8500.0
2006-06-14 12:45:00,27.52,27.54,27.5,27.53,8300.0,17.9648,17.9779,17.9518,17.9713,8300.0
2006-06-14 12:50:00,27.54,27.56,27.5,27.55,815400.0,17.9779,17.9909,17.9518,17.9844,815400.0
2006-06-14 12:55:00,27.55,27.56,27.54,27.54,8700.0,17.9844,17.9909,17.9779,17.9779,8700.0
2006-06-14 13:00:00,27.55,27.55,27.51,27.51,5600.0,17.9844,17.9844,17.9583,17.9583,5600.0
2006-06-14 13:05:00,27.51,27.52,27.5,27.5,60100.0,17.9583,17.9648,17.9518,17.9518,60100.0
2006-06-14 13:10:00,27.5,27.53,27.5,27.51,26200.0,17.9518,17.9713,17.9518,17.9583,26200.0
2006-06-14 13:15:00,27.51,27.52,27.5,27.5,25900.0,17.9583,17.9648,17.9518,17.9518,25900.0
2006-06-14 13:20:00,27.51,27.54,27.5,27.52,21100.0,17.9583,17.9779,17.9518,17.9648,21100.0
2006-06-14 13:25:00,27.52,27.53,27.5,27.53,19300.0,17.9648,17.9713,17.9518,17.9713,19300.0
2006-06-14 13:30:00,27.52,27.53,27.5,27.52,10400.0,17.9648,17.9713,17.9518,17.9648,10400.0
2006-06-14 13:35:00,27.52,27.52,27.5,27.5,20900.0,17.9648,17.9648,17.9518,17.9518,20900.0
2006-06-14 13:40:00,27.5,27.54,27.5,27.51,20200.0,17.9518,17.9779,17.9518,17.9583,20200.0
2006-06-14 13:45:00,27.52,27.55,27.5,27.52,15900.0,17.9648,17.9844,17.9518,17.9648,15900.0
2006-06-14 13:50:00,27.52,27.55,27.52,27.53,12400.0,17.9648,17.9844,17.9648,17.9713,12400.0
2006-06-14 13:55:00,27.53,27.57,27.53,27.57,10200.0,17.9713,17.9975,17.9713,17.9975,10200.0
2006-06-14 14:00:00,27.55,27.57,27.5,27.54,23900.0,17.9844,17.9975,17.9518,17.9779,23900.0
2006-06-14 14:05:00,27.54,27.57,27.51,27.56,15200.0,17.9779,17.9975,17.9583,17.9909,15200.0
2006-06-14 14:10:00,27.57,27.57,27.5,27.51,17400.0,17.9975,17.9975,17.9518,17.9583,17400.0
2006-06-14 14:15:00,27.5,27.52,27.5,27.51,23700.0,17.9518,17.9648,17.9518,17.9583,23700.0
2006-06-14 14:20:00,27.51,27.51,27.5,27.5,9800.0,17.9583,17.9583,17.9518,17.9518,9800.0
2006-06-14 14:25:00,27.5,27.51,27.5,27.51,15100.0,17.9518,17.9583,17.9518,17.9583,15100.0
2006-06-14 14:30:00,27.51,27.52,27.5,27.5,26700.0,17.9583,17.9648,17.9518,17.9518,26700.0
2006-06-14 14:35:00,27.5,27.53,27.5,27.51,30500.0,17.9518,17.9713,17.9518,17.9583,30500.0
2006-06-14 14:40:00,27.5,27.52,27.49,27.49,40300.0,17.9518,17.9648,17.9452,17.9452,40300.0
2006-06-14 14:45:00,27.5,27.57,27.49,27.57,36600.0,17.9518,17.9975,17.9452,17.9975,36600.0
2006-06-14 14:50:00,27.57,27.57,27.52,27.52,21700.0,17.9975,17.9975,17.9648,17.9648,21700.0
2006-06-14 14:55:00,27.52,27.54,27.5,27.51,15600.0,17.9648,17.9779,17.9518,17.9583,15600.0
2006-06-14 15:00:00,27.51,27.54,27.5,27.51,29700.0,17.9583,17.9779,17.9518,17.9583,29700.0
2006-06-14 15:05:00,27.52,27.55,27.5,27.5,17300.0,17.9648,17.9844,17.9518,17.9518,17300.0
2006-06-14 15:10:00,27.5,27.52,27.5,27.52,27200.0,17.9518,17.9648,17.9518,17.9648,27200.0
2006-06-14 15:15:00,27.52,27.6,27.52,27.59,29200.0,17.9648,18.017,17.9648,18.0105,29200.0
2006-06-14 15:20:00,27.59,27.61,27.55,27.56,30500.0,18.0105,18.0236,17.9844,17.9909,30500.0
2006-06-14 15:25:00,27.56,27.63,27.51,27.51,48900.0,17.9909,18.0366,17.9583,17.9583,48900.0
2006-06-14 15:30:00,27.52,27.65,27.52,27.61,34500.0,17.9648,18.0497,17.9648,18.0236,34500.0
2006-06-14 15:35:00,27.6,27.66,27.59,27.64,31100.0,18.017,18.0562,18.0105,18.0432,31100.0
2006-06-14 15:40:00,27.64,27.64,27.58,27.6,33100.0,18.0432,18.0432,18.004,18.017,33100.0
2006-06-14 15:45:00,27.61,27.68,27.59,27.68,35700.0,18.0236,18.0693,18.0105,18.0693,35700.0
2006-06-14 15:50:00,27.67,27.67,27.62,27.63,26800.0,18.0627,18.0627,18.0301,18.0366,26800.0
2006-06-14 15:55:00,27.63,27.66,27.62,27.66,30100.0,18.0366,18.0562,18.0301,18.0562,30100.0
2006-06-15 09:30:00,27.68,27.71,27.62,27.65,45600.0,18.0693,18.0888,18.0301,18.0497,45600.0
2006-06-15 09:35:00,27.63,27.7,27.56,27.69,19400.0,18.0366,18.0823,17.9909,18.0758,19400.0
2006-06-15 09:40:00,27.7,27.7,27.6,27.62,32800.0,18.0823,18.0823,18.017,18.0301,32800.0
2006-06-15 09:45:00,27.62,27.73,27.61,27.71,28400.0,18.0301,18.1019,18.0236,18.0888,28400.0
2006-06-15 09:50:00,27.71,27.76,27.63,27.73,25300.0,18.0888,18.1215,18.0366,18.1019,25300.0
2006-06-15 09:55:00,27.73,27.73,27.68,27.69,34000.0,18.1019,18.1019,18.0693,18.0758,34000.0
2006-06-15 10:00:00,27.69,27.74,27.68,27.68,25200.0,18.0758,18.1084,18.0693,18.0693,25200.0
2006-06-15 10:05:00,27.69,27.74,27.69,27.73,15000.0,18.0758,18.1084,18.0758,18.1019,15000.0
2006-06-15 10:10:00,27.73,27.74,27.7,27.74,21800.0,18.1019,18.1084,18.0823,18.1084,21800.0
2006-06-15 10:15:00,27.74,27.77,27.73,27.74,12200.0,18.1084,18.128,18.1019,18.1084,12200.0
2006-06-15 10:20:00,27.74,27.77,27.7,27.71,21500.0,18.1084,18.128,18.0823,18.0888,21500.0
2006-06-15 10:25:00,27.72,27.75,27.72,27.72,8900.0,18.0954,18.115,18.0954,18.0954,8900.0
2006-06-15 10:30:00,27.74,27.74,27.71,27.74,27100.0,18.1084,18.1084,18.0888,18.1084,27100.0
2006-06-15 10:35:00,27.74,27.77,27.74,27.76,23200.0,18.1084,18.128,18.1084,18.1215,23200.0
2006-06-15 10:40:00,27.76,27.83,27.76,27.81,25900.0,18.1215,18.1672,18.1215,18.1541,25900.0
2006-06-15 10:45:00,27.82,27.82,27.79,27.79,15600.0,18.1607,18.1607,18.1411,18.1411,15600.0
2006-06-15 10:50:00,27.79,27.82,27.79,27.79,20100.0,18.1411,18.1607,18.1411,18.1411,20100.0
2006-06-15 10:55:00,27.79,27.79,27.76,27.76,13000.0,18.1411,18.1411,18.1215,18.1215,13000.0
2006-06-15 11:00:00,27.77,27.78,27.74,27.75,12800.0,18.128,18.1345,18.1084,18.115,12800.0
2006-06-15 11:05:00,27.74,27.8,27.73,27.77,22400.0,18.1084,18.1476,18.1019,18.128,22400.0
2006-06-15 11:10:00,27.77,27.78,27.75,27.76,14500.0,18.128,18.1345,18.115,18.1215,14500.0
2006-06-15 11:15:00,27.75,27.77,27.74,27.76,15700.0,18.115,18.128,18.1084,18.1215,15700.0
2006-06-15 11:20:00,27.75,27.78,27.75,27.77,8400.0,18.115,18.1345,18.115,18.128,8400.0
2006-06-15 11:25:00,27.77,27.78,27.72,27.73,10000.0,18.128,18.1345,18.0954,18.1019,10000.0
2006-06-15 11:30:00,27.74,27.74,27.71,27.73,17600.0,18.1084,18.1084,18.0888,18.1019,17600.0
2006-06-15 11:35:00,27.73,27.78,27.73,27.78,11600.0,18.1019,18.1345,18.1019,18.1345,11600.0
2006-06-15 11:40:00,27.78,27.8,27.73,27.73,15200.0,18.1345,18.1476,18.1019,18.1019,15200.0
2006-06-15 11:45:00,27.73,27.73,27.68,27.71,13900.0,18.1019,18.1019,18.0693,18.0888,13900.0
2006-06-15 11:50:00,27.73,27.78,27.73,27.76,7900.0,18.1019,18.1345,18.1019,18.1215,7900.0
2006-06-15 11:55:00,27.76,27.78,27.76,27.78,7200.0,18.1215,18.1345,18.1215,18.1345,7200.0
2006-06-15 12:00:00,27.78,27.78,27.71,27.76,17300.0,18.1345,18.1345,18.0888,18.1215,17300.0
2006-06-15 12:05:00,27.76,27.85,27.75,27.85,11200.0,18.1215,18.1802,18.115,18.1802,11200.0
2006-06-15 12:10:00,27.83,27.84,27.8,27.82,20900.0,18.1672,18.1737,18.1476,18.1607,20900.0
2006-06-15 12:15:00,27.82,27.82,27.8,27.81,6700.0,18.1607,18.1607,18.1476,18.1541,6700.0
2006-06-15 12:20:00,27.81,27.82,27.8,27.82,6000.0,18.1541,18.1607,18.1476,18.1607,6000.0
2006-06-15 12:25:00,27.82,27.83,27.81,27.82,11800.0,18.1607,18.1672,18.1541,18.1607,11800.0
2006-06-15 12:30:00,27.82,27.86,27.82,27.85,12300.0,18.1607,18.1868,18.1607,18.1802,12300.0
2006-06-15 12:35:00,27.85,27.86,27.84,27.84,11200.0,18.1802,18.1868,18.1737,18.1737,11200.0
2006-06-15 12:40:00,27.85,27.87,27.83,27.83,9600.0,18.1802,18.1933,18.1672,18.1672,9600.0
2006-06-15 12:45:00,27.83,27.85,27.83,27.83,13500.0,18.1672,18.1802,18.1672,18.1672,13500.0
2006-06-15 12:50:00,27.84,27.84,27.82,27.82,5400.0,18.1737,18.1737,18.1607,18.1607,5400.0
2006-06-15 12:55:00,27.82,27.82,27.81,27.81,10100.0,18.1607,18.1607,18.1541,18.1541,10100.0
2006-06-15 13:00:00,27.8,27.8,27.78,27.79,18100.0,18.1476,18.1476,18.1345,18.1411,18100.0
2006-06-15 13:05:00,27.8,27.81,27.79,27.8,21800.0,18.1476,18.1541,18.1411,18.1476,21800.0
2006-06-15 13:10:00,27.79,27.79,27.78,27.78,4500.0,18.1411,18.1411,18.1345,18.1345,4500.0
2006-06-15 13:15:00,27.79,27.79,27.73,27.74,13500.0,18.1411,18.1411,18.1019,18.1084,13500.0
2006-06-15 13:20:00,27.74,27.75,27.73,27.74,6900.0,18.1084,18.115,18.1019,18.1084,6900.0
2006-06-15 13:25:00,27.74,27.75,27.73,27.73,7900.0,18.1084,18.115,18.1019,18.1019,7900.0
2006-06-15 13:30:00,27.75,27.75,27.68,27.69,29400.0,18.115,18.115,18.0693,18.0758,29400.0
2006-06-15 13:35:00,27.68,27.68,27.66,27.67,8800.0,18.0693,18.0693,18.0562,18.0627,8800.0
2006-06-15 13:40:00,27.66,27.68,27.66,27.68,10100.0,18.0562,18.0693,18.0562,18.0693,10100.0
2006-06-15 13:45:00,27.68,27.68,27.65,27.68,33400.0,18.0693,18.0693,18.0497,18.0693,33400.0
2006-06-15 13:50:00,27.67,27.73,27.67,27.73,13000.0,18.0627,18.1019,18.0627,18.1019,13000.0
2006-06-15 13:55:00,27.73,27.77,27.72,27.77,6400.0,18.1019,18.128,18.0954,18.128,6400.0
2006-06-15 14:00:00,27.77,27.84,27.77,27.79,29000.0,18.128,18.1737,18.128,18.1411,29000.0
2006-06-15 14:05:00,27.81,27.85,27.79,27.83,22800.0,18.1541,18.1802,18.1411,18.1672,22800.0
2006-06-15 14:10:00,27.82,27.87,27.82,27.87,20900.0,18.1607,18.1933,18.1607,18.1933,20900.0
2006-06-15 14:15:00,27.87,27.95,27.86,27.94,22800.0,18.1933,18.2455,18.1868,18.239,22800.0
2006-06-15 14:20:00,27.94,27.99,27.93,27.97,25600.0,18.239,18.2716,18.2325,18.2586,25600.0
2006-06-15 14:25:00,27.96,27.97,27.93,27.95,17600.0,18.252,18.2586,18.2325,18.2455,17600.0
2006-06-15 14:30:00,27.95,27.97,27.94,27.96,19800.0,18.2455,18.2586,18.239,18.252,19800.0
2006-06-15 14:35:00,27.96,28.0,27.95,27.99,20400.0,18.252,18.2782,18.2455,18.2716,20400.0
2006-06-15 14:40:00,28.0,28.03,27.99,28.0,67900.0,18.2782,18.2977,18.2716,18.2782,67900.0
2006-06-15 14:45:00,28.01,28.01,27.98,27.99,22200.0,18.2847,18.2847,18.2651,18.2716,22200.0
2006-06-15 14:50:00,27.99,28.01,27.98,28.01,12800.0,18.2716,18.2847,18.2651,18.2847,12800.0
2006-06-15 14:55:00,28.0,28.01,27.92,27.92,32800.0,18.2782,18.2847,18.2259,18.2259,32800.0
2006-06-15 15:00:00,27.93,27.94,27.9,27.92,32600.0,18.2325,18.239,18.2129,18.2259,32600.0
2006-06-15 15:05:00,27.92,27.95,27.92,27.94,22700.0,18.2259,18.2455,18.2259,18.239,22700.0
2006-06-15 15:10:00,27.94,27.97,27.93,27.97,31600.0,18.239,18.2586,18.2325,18.2586,31600.0
2006-06-15 15:15:00,27.98,28.01,27.95,27.98,12700.0,18.2651,18.2847,18.2455,18.2651,12700.0
2006-06-15 15:20:00,27.97,28.02,27.97,28.0,17600.0,18.2586,18.2912,18.2586,18.2782,17600.0
2006-06-15 15:25:00,28.0,28.02,27.96,27.96,23200.0,18.2782,18.2912,18.252,18.252,23200.0
2006-06-15 15:30:00,27.96,28.04,27.96,28.0,30700.0,18.252,18.3043,18.252,18.2782,30700.0
2006-06-15 15:35:00,28.02,28.04,28.0,28.02,50000.0,18.2912,18.3043,18.2782,18.2912,50000.0
2006-06-15 15:40:00,28.0,28.1,28.0,28.06,75700.0,18.2782,18.3434,18.2782,18.3173,75700.0
2006-06-15 15:45:00,28.05,28.05,28.02,28.03,57800.0,18.3108,18.3108,18.2912,18.2977,57800.0
2006-06-15 15:50:00,28.03,28.04,28.0,28.01,41900.0,18.2977,18.3043,18.2782,18.2847,41900.0
2006-06-15 15:55:00,28.01,28.01,27.98,28.0,72900.0,18.2847,18.2847,18.2651,18.2782,72900.0
2006-06-16 09:30:00,27.86,27.96,27.83,27.83,423000.0,18.1868,18.252,18.1672,18.1672,423000.0
2006-06-16 09:35:00,27.84,27.9,27.82,27.9,13000.0,18.1737,18.2129,18.1607,18.2129,13000.0
2006-06-16 09:40:00,27.92,27.97,27.89,27.9,24300.0,18.2259,18.2586,18.2064,18.2129,24300.0
2006-06-16 09:45:00,27.9,27.9,27.78,27.8,86000.0,18.2129,18.2129,18.1345,18.1476,86000.0
2006-06-16 09:50:00,27.79,27.8,27.77,27.79,30100.0,18.1411,18.1476,18.128,18.1411,30100.0
2006-06-16 09:55:00,27.79,27.8,27.75,27.78,9500.0,18.1411,18.1476,18.115,18.1345,9500.0
2006-06-16 10:00:00,27.78,27.79,27.76,27.79,14100.0,18.1345,18.1411,18.1215,18.1411,14100.0
2006-06-16 10:05:00,27.79,27.8,27.75,27.76,22600.0,18.1411,18.1476,18.115,18.1215,22600.0
2006-06-16 10:10:00,27.76,27.8,27.75,27.77,18300.0,18.1215,18.1476,18.115,18.128,18300.0
2006-06-16 10:15:00,27.76,27.77,27.75,27.76,12900.0,18.1215,18.128,18.115,18.1215,12900.0
2006-06-16 10:20:00,27.75,27.77,27.72,27.73,18000.0,18.115,18.128,18.0954,18.1019,18000.0
2006-06-16 10:25:00,27.74,27.74,27.69,27.69,20700.0,18.1084,18.1084,18.0758,18.0758,20700.0
2006-06-16 10:30:00,27.68,27.73,27.68,27.71,23400.0,18.0693,18.1019,18.0693,18.0888,23400.0
2006-06-16 10:35:00,27.71,27.75,27.7,27.74,13600.0,18.0888,18.115,18.0823,18.1084,13600.0
2006-06-16 10:40:00,27.73,27.73,27.69,27.7,17200.0,18.1019,18.1019,18.0758,18.0823,17200.0
2006-06-16 10:45:00,27.68,27.69,27.66,27.66,6100.0,18.0693,18.0758,18.0562,18.0562,6100.0
2006-06-16 10:50:00,27.67,27.69,27.65,27.69,29200.0,18.0627,18.0758,18.0497,18.0758,29200.0
2006-06-16 10:55:00,27.68,27.68,27.66,27.67,24900.0,18.0693,18.0693,18.0562,18.0627,24900.0
2006-06-16 11:00:00,27.67,27.7,27.65,27.66,32500.0,18.0627,18.0823,18.0497,18.0562,32500.0
2006-06-16 11:05:00,27.65,27.73,27.64,27.73,27400.0,18.0497,18.1019,18.0432,18.1019,27400.0
2006-06-16 11:10:00,27.74,27.75,27.72,27.73,14300.0,18.1084,18.115,18.0954,18.1019,14300.0
2006-06-16 11:15:00,27.72,27.72,27.7,27.7,17900.0,18.0954,18.0954,18.0823,18.0823,17900.0
2006-06-16 11:20:00,27.7,27.71,27.64,27.65,25400.0,18.0823,18.0888,18.0432,18.0497,25400.0
2006-06-16 11:25:00,27.65,27.65,27.6,27.62,32900.0,18.0497,18.0497,18.017,18.0301,32900.0
2006-06-16 11:30:00,27.6,27.67,27.6,27.64,14600.0,18.017,18.0627,18.017,18.0432,14600.0
2006-06-16 11:35:00,27.61,27.64,27.6,27.64,17300.0,18.0236,18.0432,18.017,18.0432,17300.0
2006-06-16 11:40:00,27.63,27.64,27.61,27.62,8800.0,18.0366,18.0432,18.0236,18.0301,8800.0
2006-06-16 11:45:00,27.62,27.65,27.59,27.6,28500.0,18.0301,18.0497,18.0105,18.017,28500.0
2006-06-16 11:50:00,27.6,27.61,27.59,27.6,8900.0,18.017,18.0236,18.0105,18.017,8900.0
2006-06-16 11:55:00,27.6,27.61,27.59,27.6,15500.0,18.017,18.0236,18.0105,18.017,15500.0
2006-06-16 12:00:00,27.6,27.6,27.59,27.6,25500.0,18.017,18.017,18.0105,18.017,25500.0
2006-06-16 12:05:00,27.59,27.6,27.59,27.6,16300.0,18.0105,18.017,18.0105,18.017,16300.0
2006-06-16 12:10:00,27.59,27.6,27.57,27.57,18800.0,18.0105,18.017,17.9975,17.9975,18800.0
2006-06-16 12:15:00,27.56,27.57,27.55,27.57,12600.0,17.9909,17.9975,17.9844,17.9975,12600.0
2006-06-16 12:20:00,27.57,27.57,27.55,27.55,18900.0,17.9975,17.9975,17.9844,17.9844,18900.0
2006-06-16 12:25:00,27.56,27.57,27.55,27.57,19500.0,17.9909,17.9975,17.9844,17.9975,19500.0
2006-06-16 12:30:00,27.58,27.58,27.56,27.56,26200.0,18.004,18.004,17.9909,17.9909,26200.0
2006-06-16 12:35:00,27.56,27.56,27.51,27.52,44400.0,17.9909,17.9909,17.9583,17.9648,44400.0
2006-06-16 12:40:00,27.52,27.54,27.52,27.52,13000.0,17.9648,17.9779,17.9648,17.9648,13000.0
2006-06-16 12:45:00,27.54,27.56,27.51,27.52,14300.0,17.9779,17.9909,17.9583,17.9648,14300.0
2006-06-16 12:50:00,27.51,27.59,27.51,27.56,21200.0,17.9583,18.0105,17.9583,17.9909,21200.0
2006-06-16 12:55:00,27.57,27.58,27.54,27.58,12600.0,17.9975,18.004,17.9779,18.004,12600.0
2006-06-16 13:00:00,27.57,27.59,27.57,27.57,12800.0,17.9975,18.0105,17.9975,17.9975,12800.0
2006-06-16 13:05:00,27.56,27.57,27.55,27.56,11900.0,17.9909,17.9975,17.9844,17.9909,11900.0
2006-06-16 13:10:00,27.56,27.56,27.55,27.56,8000.0,17.9909,17.9909,17.9844,17.9909,8000.0
2006-06-16 13:15:00,27.55,27.56,27.55,27.55,6000.0,17.9844,17.9909,17.9844,17.9844,6000.0
2006-06-16 13:20:00,27.55,27.56,27.55,27.55,3700.0,17.9844,17.9909,17.9844,17.9844,3700.0
2006-06-16 13:25:00,27.56,27.6,27.55,27.6,10500.0,17.9909,18.017,17.9844,18.017,10500.0
2006-06-16 13:30:00,27.6,27.6,27.55,27.56,9100.0,18.017,18.017,17.9844,17.9909,9100.0
2006-06-16 13:35:00,27.55,27.58,27.54,27.57,14500.0,17.9844,18.004,17.9779,17.9975,14500.0
2006-06-16 13:40:00,27.57,27.59,27.54,27.55,10300.0,17.9975,18.0105,17.9779,17.9844,10300.0
2006-06-16 13:45:00,27.56,27.6,27.55,27.58,14500.0,17.9909,18.017,17.9844,18.004,14500.0
2006-06-16 13:50:00,27.55,27.61,27.55,27.61,10000.0,17.9844,18.0236,17.9844,18.0236,10000.0
2006-06-16 13:55:00,27.6,27.61,27.57,27.58,12700.0,18.017,18.0236,17.9975,18.004,12700.0
2006-06-16 14:00:00,27.57,27.58,27.53,27.53,22200.0,17.9975,18.004,17.9713,17.9713,22200.0
2006-06-16 14:05:00,27.55,27.55,27.51,27.52,8900.0,17.9844,17.9844,17.9583,17.9648,8900.0
2006-06-16 14:10:00,27.52,27.55,27.52,27.55,9000.0,17.9648,17.9844,17.9648,17.9844,9000.0
2006-06-16 14:15:00,27.54,27.62,27.53,27.57,16700.0,17.9779,18.0301,17.9713,17.9975,16700.0
2006-06-16 14:20:00,27.57,27.62,27.57,27.61,9500.0,17.9975,18.0301,17.9975,18.0236,9500.0
2006-06-16 14:25:00,27.62,27.62,27.58,27.58,8000.0,18.0301,18.0301,18.004,18.004,8000.0
2006-06-16 14:30:00,27.58,27.61,27.58,27.61,5900.0,18.004,18.0236,18.004,18.0236,5900.0
2006-06-16 14:35:00,27.6,27.61,27.59,27.59,7800.0,18.017,18.0236,18.0105,18.0105,7800.0
2006-06-16 14:40:00,27.59,27.59,27.56,27.56,7900.0,18.0105,18.0105,17.9909,17.9909,7900.0
2006-06-16 14:45:00,27.56,27.58,27.54,27.57,8200.0,17.9909,18.004,17.9779,17.9975,8200.0
2006-06-16 14:50:00,27.59,27.59,27.55,27.58,8200.0,18.0105,18.0105,17.9844,18.004,8200.0
2006-06-16 14:55:00,27.58,27.6,27.55,27.55,6000.0,18.004,18.017,17.9844,17.9844,6000.0
2006-06-16 15:00:00,27.55,27.61,27.55,27.6,23600.0,17.9844,18.0236,17.9844,18.017,23600.0
2006-06-16 15:05:00,27.58,27.6,27.57,27.57,11100.0,18.004,18.017,17.9975,17.9975,11100.0
2006-06-16 15:10:00,27.57,27.58,27.55,27.58,17100.0,17.9975,18.004,17.9844,18.004,17100.0
2006-06-16 15:15:00,27.58,27.59,27.56,27.58,10900.0,18.004,18.0105,17.9909,18.004,10900.0
2006-06-16 15:20:00,27.58,27.59,27.57,27.59,8200.0,18.004,18.0105,17.9975,18.0105,8200.0
2006-06-16 15:25:00,27.59,27.61,27.58,27.6,11500.0,18.0105,18.0236,18.004,18.017,11500.0
2006-06-16 15:30:00,27.59,27.63,27.58,27.62,28200.0,18.0105,18.0366,18.004,18.0301,28200.0
2006-06-16 15:35:00,27.62,27.62,27.57,27.57,23200.0,18.0301,18.0301,17.9975,17.9975,23200.0
2006-06-16 15:40:00,27.57,27.59,27.54,27.54,35300.0,17.9975,18.0105,17.9779,17.9779,35300.0
2006-06-16 15:45:00,27.53,27.54,27.5,27.51,52600.0,17.9713,17.9779,17.9518,17.9583,52600.0
2006-06-16 15:50:00,27.51,27.55,27.5,27.55,67000.0,17.9583,17.9844,17.9518,17.9844,67000.0
2006-06-16 15:55:00,27.55,27.58,27.53,27.55,142400.0,17.9844,18.004,17.9713,17.9844,142400.0
2006-06-19 09:30:00,27.56,27.7,27.56,27.69,23700.0,17.9909,18.0823,17.9909,18.0758,23700.0
2006-06-19 09:35:00,27.68,27.71,27.55,27.61,12800.0,18.0693,18.0888,17.9844,18.0236,12800.0
2006-06-19 09:40:00,27.61,27.67,27.55,27.62,7400.0,18.0236,18.0627,17.9844,18.0301,7400.0
2006-06-19 09:45:00,27.6,27.62,27.58,27.61,11800.0,18.017,18.0301,18.004,18.0236,11800.0
2006-06-19 09:50:00,27.62,27.65,27.61,27.65,10100.0,18.0301,18.0497,18.0236,18.0497,10100.0
2006-06-19 09:55:00,27.65,27.65,27.52,27.61,15600.0,18.0497,18.0497,17.9648,18.0236,15600.0
2006-06-19 10:00:00,27.61,27.62,27.58,27.58,16300.0,18.0236,18.0301,18.004,18.004,16300.0
2006-06-19 10:05:00,27.57,27.59,27.55,27.55,12100.0,17.9975,18.0105,17.9844,17.9844,12100.0
2006-06-19 10:10:00,27.56,27.56,27.5,27.55,10100.0,17.9909,17.9909,17.9518,17.9844,10100.0
2006-06-19 10:15:00,27.53,27.53,27.5,27.52,14900.0,17.9713,17.9713,17.9518,17.9648,14900.0
2006-06-19 10:20:00,27.53,27.54,27.5,27.5,13700.0,17.9713,17.9779,17.9518,17.9518,13700.0
2006-06-19 10:25:00,27.5,27.54,27.5,27.54,20800.0,17.9518,17.9779,17.9518,17.9779,20800.0
2006-06-19 10:30:00,27.54,27.55,27.52,27.52,26700.0,17.9779,17.9844,17.9648,17.9648,26700.0
2006-06-19 10:35:00,27.52,27.54,27.47,27.54,30000.0,17.9648,17.9779,17.9322,17.9779,30000.0
2006-06-19 10:40:00,27.53,27.55,27.51,27.52,54500.0,17.9713,17.9844,17.9583,17.9648,54500.0
2006-06-19 10:45:00,27.53,27.59,27.53,27.59,18200.0,17.9713,18.0105,17.9713,18.0105,18200.0
2006-06-19 10:50:00,27.58,27.58,27.54,27.58,12000.0,18.004,18.004,17.9779,18.004,12000.0
2006-06-19 10:55:00,27.57,27.57,27.54,27.54,5900.0,17.9975,17.9975,17.9779,17.9779,5900.0
2006-06-19 11:00:00,27.55,27.58,27.54,27.58,9000.0,17.9844,18.004,17.9779,18.004,9000.0
2006-06-19 11:05:00,27.57,27.57,27.52,27.52,17000.0,17.9975,17.9975,17.9648,17.9648,17000.0
2006-06-19 11:10:00,27.52,27.53,27.5,27.53,14500.0,17.9648,17.9713,17.9518,17.9713,14500.0
2006-06-19 11:15:00,27.52,27.56,27.51,27.56,10100.0,17.9648,17.9909,17.9583,17.9909,10100.0
2006-06-19 11:20:00,27.55,27.56,27.51,27.51,6700.0,17.9844,17.9909,17.9583,17.9583,6700.0
2006-06-19 11:25:00,27.51,27.52,27.5,27.5,8900.0,17.9583,17.9648,17.9518,17.9518,8900.0
2006-06-19 11:30:00,27.51,27.52,27.5,27.5,11500.0,17.9583,17.9648,17.9518,17.9518,11500.0
2006-06-19 11:35:00,27.5,27.51,27.5,27.51,7900.0,17.9518,17.9583,17.9518,17.9583,7900.0
2006-06-19 11:40:00,27.52,27.55,27.51,27.51,17900.0,17.9648,17.9844,17.9583,17.9583,17900.0
2006-06-19 11:45:00,27.51,27.53,27.51,27.53,6000.0,17.9583,17.9713,17.9583,17.9713,6000.0
2006-06-19 11:50:00,27.53,27.53,27.5,27.5,4600.0,17.9713,17.9713,17.9518,17.9518,4600.0
2006-06-19 11:55:00,27.52,27.53,27.5,27.52,6700.0,17.9648,17.9713,17.9518,17.9648,6700.0
2006-06-19 12:00:00,27.52,27.53,27.5,27.52,6400.0,17.9648,17.9713,17.9518,17.9648,6400.0
2006-06-19 12:05:00,27.51,27.51,27.5,27.51,12200.0,17.9583,17.9583,17.9518,17.9583,12200.0
2006-06-19 12:10:00,27.51,27.52,27.5,27.52,9500.0,17.9583,17.9648,17.9518,17.9648,9500.0
2006-06-19 12:15:00,27.52,27.53,27.51,27.52,7000.0,17.9648,17.9713,17.9583,17.9648,7000.0
2006-06-19 12:20:00,27.52,27.52,27.5,27.52,4300.0,17.9648,17.9648,17.9518,17.9648,4300.0
2006-06-19 12:25:00,27.5,27.52,27.5,27.52,3200.0,17.9518,17.9648,17.9518,17.9648,3200.0
2006-06-19 12:30:00,27.51,27.52,27.51,27.51,2100.0,17.9583,17.9648,17.9583,17.9583,2100.0
2006-06-19 12:35:00,27.51,27.51,27.5,27.5,6200.0,17.9583,17.9583,17.9518,17.9518,6200.0
2006-06-19 12:40:00,27.51,27.51,27.5,27.51,9400.0,17.9583,17.9583,17.9518,17.9583,9400.0
2006-06-19 12:45:00,27.5,27.51,27.5,27.5,11400.0,17.9518,17.9583,17.9518,17.9518,11400.0
2006-06-19 12:50:00,27.5,27.51,27.5,27.5,26400.0,17.9518,17.9583,17.9518,17.9518,26400.0
2006-06-19 12:55:00,27.51,27.51,27.5,27.5,8300.0,17.9583,17.9583,17.9518,17.9518,8300.0
2006-06-19 13:00:00,27.5,27.51,27.5,27.5,7800.0,17.9518,17.9583,17.9518,17.9518,7800.0
2006-06-19 13:05:00,27.5,27.51,27.5,27.51,21800.0,17.9518,17.9583,17.9518,17.9583,21800.0
2006-06-19 13:10:00,27.5,27.51,27.46,27.47,23600.0,17.9518,17.9583,17.9256,17.9322,23600.0
2006-06-19 13:15:00,27.46,27.48,27.46,27.48,48800.0,17.9256,17.9387,17.9256,17.9387,48800.0
2006-06-19 13:20:00,27.49,27.5,27.45,27.46,30500.0,17.9452,17.9518,17.9191,17.9256,30500.0
2006-06-19 13:25:00,27.47,27.47,27.43,27.43,7400.0,17.9322,17.9322,17.9061,17.9061,7400.0
2006-06-19 13:30:00,27.45,27.5,27.45,27.49,66300.0,17.9191,17.9518,17.9191,17.9452,66300.0
2006-06-19 13:35:00,27.48,27.49,27.41,27.43,17800.0,17.9387,17.9452,17.893,17.9061,17800.0
2006-06-19 13:40:00,27.41,27.44,27.41,27.43,16100.0,17.893,17.9126,17.893,17.9061,16100.0
2006-06-19 13:45:00,27.43,27.46,27.42,27.46,12600.0,17.9061,17.9256,17.8995,17.9256,12600.0
2006-06-19 13:50:00,27.45,27.48,27.42,27.42,12100.0,17.9191,17.9387,17.8995,17.8995,12100.0
2006-06-19 13:55:00,27.42,27.43,27.4,27.43,23200.0,17.8995,17.9061,17.8865,17.9061,23200.0
2006-06-19 14:00:00,27.42,27.42,27.4,27.4,11200.0,17.8995,17.8995,17.8865,17.8865,11200.0
2006-06-19 14:05:00,27.4,27.41,27.4,27.4,6000.0,17.8865,17.893,17.8865,17.8865,6000.0
2006-06-19 14:10:00,27.41,27.43,27.41,27.42,17400.0,17.893,17.9061,17.893,17.8995,17400.0
2006-06-19 14:15:00,27.43,27.43,27.39,27.39,24400.0,17.9061,17.9061,17.88,17.88,24400.0
2006-06-19 14:20:00,27.39,27.4,27.35,27.35,17900.0,17.88,17.8865,17.8538,17.8538,17900.0
2006-06-19 14:25:00,27.35,27.38,27.34,27.36,57000.0,17.8538,17.8734,17.8473,17.8604,57000.0
2006-06-19 14:30:00,27.36,27.39,27.36,27.36,18500.0,17.8604,17.88,17.8604,17.8604,18500.0
2006-06-19 14:35:00,27.38,27.38,27.34,27.38,13900.0,17.8734,17.8734,17.8473,17.8734,13900.0
2006-06-19 14:40:00,27.38,27.39,27.35,27.35,32600.0,17.8734,17.88,17.8538,17.8538,32600.0
2006-06-19 14:45:00,27.35,27.38,27.35,27.36,20200.0,17.8538,17.8734,17.8538,17.8604,20200.0
2006-06-19 14:50:00,27.35,27.4,27.35,27.39,11400.0,17.8538,17.8865,17.8538,17.88,11400.0
2006-06-19 14:55:00,27.39,27.4,27.34,27.34,30200.0,17.88,17.8865,17.8473,17.8473,30200.0
2006-06-19 15:00:00,27.35,27.35,27.32,27.34,17000.0,17.8538,17.8538,17.8343,17.8473,17000.0
2006-06-19 15:05:00,27.34,27.51,27.33,27.36,43400.0,17.8473,17.9583,17.8408,17.8604,43400.0
2006-06-19 15:10:00,27.36,27.38,27.34,27.37,17400.0,17.8604,17.8734,17.8473,17.8669,17400.0
2006-06-19 15:15:00,27.37,27.37,27.35,27.37,11800.0,17.8669,17.8669,17.8538,17.8669,11800.0
2006-06-19 15:20:00,27.37,27.38,27.35,27.36,34300.0,17.8669,17.8734,17.8538,17.8604,34300.0
2006-06-19 15:25:00,27.36,27.4,27.35,27.4,69000.0,17.8604,17.8865,17.8538,17.8865,69000.0
2006-06-19 15:30:00,27.38,27.41,27.34,27.36,36000.0,17.8734,17.893,17.8473,17.8604,36000.0
2006-06-19 15:35:00,27.36,27.41,27.35,27.38,66100.0,17.8604,17.893,17.8538,17.8734,66100.0
2006-06-19 15:40:00,27.37,27.37,27.31,27.34,52700.0,17.8669,17.8669,17.8277,17.8473,52700.0
2006-06-19 15:45:00,27.34,27.37,27.3,27.35,61100.0,17.8473,17.8669,17.8212,17.8538,61100.0
2006-06-19 15:50:00,27.35,27.37,27.35,27.36,32500.0,17.8538,17.8669,17.8538,17.8604,32500.0
2006-06-19 15:55:00,27.35,27.36,27.35,27.35,57400.0,17.8538,17.8604,17.8538,17.8538,57400.0
2006-06-20 09:30:00,27.36,27.42,27.35,27.4,14100.0,17.8604,17.8995,17.8538,17.8865,14100.0
2006-06-20 09:35:00,27.36,27.38,27.3,27.37,7600.0,17.8604,17.8734,17.8212,17.8669,7600.0
2006-06-20 09:40:00,27.37,27.45,27.31,27.45,13000.0,17.8669,17.9191,17.8277,17.9191,13000.0
2006-06-20 09:45:00,27.44,27.56,27.42,27.5,24800.0,17.9126,17.9909,17.8995,17.9518,24800.0
2006-06-20 09:50:00,27.5,27.58,27.5,27.52,17400.0,17.9518,18.004,17.9518,17.9648,17400.0
2006-06-20 09:55:00,27.5,27.52,27.48,27.5,17400.0,17.9518,17.9648,17.9387,17.9518,17400.0
2006-06-20 10:00:00,27.52,27.52,27.5,27.5,7400.0,17.9648,17.9648,17.9518,17.9518,7400.0
2006-06-20 10:05:00,27.51,27.54,27.5,27.52,20800.0,17.9583,17.9779,17.9518,17.9648,20800.0
2006-06-20 10:10:00,27.51,27.52,27.45,27.49,29000.0,17.9583,17.9648,17.9191,17.9452,29000.0
2006-06-20 10:15:00,27.49,27.53,27.48,27.48,59000.0,17.9452,17.9713,17.9387,17.9387,59000.0
2006-06-20 10:20:00,27.48,27.51,27.47,27.5,13700.0,17.9387,17.9583,17.9322,17.9518,13700.0
2006-06-20 10:25:00,27.5,27.57,27.48,27.57,11000.0,17.9518,17.9975,17.9387,17.9975,11000.0
2006-06-20 10:30:00,27.56,27.58,27.54,27.57,8600.0,17.9909,18.004,17.9779,17.9975,8600.0
2006-06-20 10:35:00,27.57,27.64,27.57,27.6,23400.0,17.9975,18.0432,17.9975,18.017,23400.0
2006-06-20 10:40:00,27.61,27.61,27.51,27.51,14600.0,18.0236,18.0236,17.9583,17.9583,14600.0
2006-06-20 10:45:00,27.51,27.54,27.5,27.52,7800.0,17.9583,17.9779,17.9518,17.9648,7800.0
2006-06-20 10:50:00,27.53,27.53,27.48,27.5,9000.0,17.9713,17.9713,17.9387,17.9518,9000.0
2006-06-20 10:55:00,27.53,27.53,27.5,27.5,8700.0,17.9713,17.9713,17.9518,17.9518,8700.0
2006-06-20 11:00:00,27.51,27.51,27.47,27.49,26300.0,17.9583,17.9583,17.9322,17.9452,26300.0
2006-06-20 11:05:00,27.49,27.5,27.47,27.49,36400.0,17.9452,17.9518,17.9322,17.9452,36400.0
2006-06-20 11:10:00,27.48,27.49,27.45,27.48,27700.0,17.9387,17.9452,17.9191,17.9387,27700.0
2006-06-20 11:15:00,27.48,27.49,27.43,27.43,29200.0,17.9387,17.9452,17.9061,17.9061,29200.0
2006-06-20 11:20:00,27.44,27.45,27.42,27.43,51100.0,17.9126,17.9191,17.8995,17.9061,51100.0
2006-06-20 11:25:00,27.43,27.5,27.43,27.49,20200.0,17.9061,17.9518,17.9061,17.9452,20200.0
2006-06-20 11:30:00,27.5,27.5,27.44,27.45,34600.0,17.9518,17.9518,17.9126,17.9191,34600.0
2006-06-20 11:35:00,27.45,27.47,27.45,27.45,17700.0,17.9191,17.9322,17.9191,17.9191,17700.0
2006-06-20 11:40:00,27.46,27.47,27.44,27.44,9800.0,17.9256,17.9322,17.9126,17.9126,9800.0
2006-06-20 11:45:00,27.45,27.46,27.43,27.44,16800.0,17.9191,17.9256,17.9061,17.9126,16800.0
2006-06-20 11:50:00,27.45,27.5,27.45,27.48,15000.0,17.9191,17.9518,17.9191,17.9387,15000.0
2006-06-20 11:55:00,27.48,27.5,27.48,27.49,14800.0,17.9387,17.9518,17.9387,17.9452,14800.0
2006-06-20 12:00:00,27.49,27.5,27.48,27.49,25400.0,17.9452,17.9518,17.9387,17.9452,25400.0
2006-06-20 12:05:00,27.48,27.5,27.47,27.5,15000.0,17.9387,17.9518,17.9322,17.9518,15000.0
2006-06-20 12:10:00,27.49,27.5,27.46,27.49,19500.0,17.9452,17.9518,17.9256,17.9452,19500.0
2006-06-20 12:15:00,27.49,27.5,27.48,27.5,18900.0,17.9452,17.9518,17.9387,17.9518,18900.0
2006-06-20 12:20:00,27.5,27.5,27.48,27.5,23400.0,17.9518,17.9518,17.9387,17.9518,23400.0
2006-06-20 12:25:00,27.5,27.5,27.48,27.48,13500.0,17.9518,17.9518,17.9387,17.9387,13500.0
2006-06-20 12:30:00,27.48,27.5,27.48,27.5,21300.0,17.9387,17.9518,17.9387,17.9518,21300.0
2006-06-20 12:35:00,27.5,27.5,27.48,27.5,3100.0,17.9518,17.9518,17.9387,17.9518,3100.0
2006-06-20 12:40:00,27.5,27.5,27.48,27.5,23900.0,17.9518,17.9518,17.9387,17.9518,23900.0
2006-06-20 12:45:00,27.5,27.5,27.49,27.5,77800.0,17.9518,17.9518,17.9452,17.9518,77800.0
2006-06-20 12:50:00,27.49,27.5,27.48,27.48,9500.0,17.9452,17.9518,17.9387,17.9387,9500.0
2006-06-20 12:55:00,27.49,27.5,27.49,27.49,6000.0,17.9452,17.9518,17.9452,17.9452,6000.0
2006-06-20 13:00:00,27.48,27.49,27.46,27.48,6600.0,17.9387,17.9452,17.9256,17.9387,6600.0
2006-06-20 13:05:00,27.48,27.5,27.47,27.5,18300.0,17.9387,17.9518,17.9322,17.9518,18300.0
2006-06-20 13:10:00,27.49,27.5,27.46,27.48,12200.0,17.9452,17.9518,17.9256,17.9387,12200.0
2006-06-20 13:15:00,27.48,27.5,27.47,27.49,12200.0,17.9387,17.9518,17.9322,17.9452,12200.0
2006-06-20 13:20:00,27.49,27.49,27.47,27.49,4700.0,17.9452,17.9452,17.9322,17.9452,4700.0
2006-06-20 13:25:00,27.48,27.5,27.48,27.49,6800.0,17.9387,17.9518,17.9387,17.9452,6800.0
2006-06-20 13:30:00,27.48,27.49,27.45,27.47,11100.0,17.9387,17.9452,17.9191,17.9322,11100.0
2006-06-20 13:35:00,27.47,27.49,27.46,27.47,4900.0,17.9322,17.9452,17.9256,17.9322,4900.0
2006-06-20 13:40:00,27.48,27.5,27.44,27.5,25100.0,17.9387,17.9518,17.9126,17.9518,25100.0
2006-06-20 13:45:00,27.49,27.5,27.48,27.48,19200.0,17.9452,17.9518,17.9387,17.9387,19200.0
2006-06-20 13:50:00,27.48,27.48,27.46,27.48,6600.0,17.9387,17.9387,17.9256,17.9387,6600.0
2006-06-20 13:55:00,27.48,27.49,27.46,27.46,8100.0,17.9387,17.9452,17.9256,17.9256,8100.0
2006-06-20 14:00:00,27.46,27.48,27.45,27.47,6500.0,17.9256,17.9387,17.9191,17.9322,6500.0
2006-06-20 14:05:00,27.46,27.5,27.46,27.49,10500.0,17.9256,17.9518,17.9256,17.9452,10500.0
2006-06-20 14:10:00,27.5,27.5,27.47,27.47,12700.0,17.9518,17.9518,17.9322,17.9322,12700.0
2006-06-20 14:15:00,27.46,27.49,27.46,27.48,6300.0,17.9256,17.9452,17.9256,17.9387,6300.0
2006-06-20 14:20:00,27.48,27.49,27.44,27.45,11100.0,17.9387,17.9452,17.9126,17.9191,11100.0
2006-06-20 14:25:00,27.43,27.46,27.43,27.45,2700.0,17.9061,17.9256,17.9061,17.9191,2700.0
2006-06-20 14:30:00,27.46,27.48,27.43,27.46,10700.0,17.9256,17.9387,17.9061,17.9256,10700.0
2006-06-20 14:35:00,27.46,27.49,27.45,27.49,12200.0,17.9256,17.9452,17.9191,17.9452,12200.0
2006-06-20 14:40:00,27.48,27.49,27.46,27.47,18900.0,17.9387,17.9452,17.9256,17.9322,18900.0
2006-06-20 14:45:00,27.48,27.48,27.46,27.48,7000.0,17.9387,17.9387,17.9256,17.9387,7000.0
2006-06-20 14:50:00,27.48,27.5,27.47,27.49,12200.0,17.9387,17.9518,17.9322,17.9452,12200.0
2006-06-20 14:55:00,27.49,27.49,27.46,27.47,15700.0,17.9452,17.9452,17.9256,17.9322,15700.0
2006-06-20 15:00:00,27.48,27.49,27.46,27.46,15500.0,17.9387,17.9452,17.9256,17.9256,15500.0
2006-06-20 15:05:00,27.46,27.48,27.44,27.45,7700.0,17.9256,17.9387,17.9126,17.9191,7700.0
2006-06-20 15:10:00,27.45,27.47,27.44,27.45,13600.0,17.9191,17.9322,17.9126,17.9191,13600.0
2006-06-20 15:15:00,27.45,27.48,27.4,27.48,22600.0,17.9191,17.9387,17.8865,17.9387,22600.0
2006-06-20 15:20:00,27.47,27.49,27.46,27.47,19400.0,17.9322,17.9452,17.9256,17.9322,19400.0
2006-06-20 15:25:00,27.46,27.47,27.43,27.43,30000.0,17.9256,17.9322,17.9061,17.9061,30000.0
2006-06-20 15:30:00,27.43,27.44,27.38,27.39,20000.0,17.9061,17.9126,17.8734,17.88,20000.0
2006-06-20 15:35:00,27.39,27.4,27.35,27.39,24500.0,17.88,17.8865,17.8538,17.88,24500.0
2006-06-20 15:40:00,27.39,27.4,27.37,27.4,17500.0,17.88,17.8865,17.8669,17.8865,17500.0
2006-06-20 15:45:00,27.41,27.45,27.37,27.38,35100.0,17.893,17.9191,17.8669,17.8734,35100.0
2006-06-20 15:50:00,27.37,27.4,27.37,27.4,19500.0,17.8669,17.8865,17.8669,17.8865,19500.0
2006-06-20 15:55:00,27.4,27.41,27.38,27.4,32000.0,17.8865,17.893,17.8734,17.8865,32000.0
2006-06-21 09:30:00,27.38,27.38,27.34,27.35,14000.0,17.8734,17.8734,17.8473,17.8538,14000.0
2006-06-21 09:35:00,27.35,27.37,27.27,27.27,23000.0,17.8538,17.8669,17.8016,17.8016,23000.0
2006-06-21 09:40:00,27.28,27.39,27.25,27.36,22400.0,17.8081,17.88,17.7886,17.8604,22400.0
2006-06-21 09:45:00,27.37,27.4,27.3,27.4,11900.0,17.8669,17.8865,17.8212,17.8865,11900.0
2006-06-21 09:50:00,27.39,27.45,27.38,27.43,20000.0,17.88,17.9191,17.8734,17.9061,20000.0
2006-06-21 09:55:00,27.42,27.42,27.34,27.38,19200.0,17.8995,17.8995,17.8473,17.8734,19200.0
2006-06-21 10:00:00,27.38,27.39,27.34,27.34,29400.0,17.8734,17.88,17.8473,17.8473,29400.0
2006-06-21 10:05:00,27.33,27.35,27.29,27.29,28500.0,17.8408,17.8538,17.8147,17.8147,28500.0
2006-06-21 10:10:00,27.3,27.3,27.25,27.27,20900.0,17.8212,17.8212,17.7886,17.8016,20900.0
2006-06-21 10:15:00,27.28,27.31,27.25,27.26,12600.0,17.8081,17.8277,17.7886,17.7951,12600.0
2006-06-21 10:20:00,27.27,27.28,27.25,27.26,14200.0,17.8016,17.8081,17.7886,17.7951,14200.0
2006-06-21 10:25:00,27.26,27.27,27.18,27.24,19600.0,17.7951,17.8016,17.7429,17.782,19600.0
2006-06-21 10:30:00,27.21,27.35,27.21,27.34,19400.0,17.7625,17.8538,17.7625,17.8473,19400.0
2006-06-21 10:35:00,27.34,27.35,27.28,27.3,13700.0,17.8473,17.8538,17.8081,17.8212,13700.0
2006-06-21 10:40:00,27.29,27.32,27.29,27.29,19400.0,17.8147,17.8343,17.8147,17.8147,19400.0
2006-06-21 10:45:00,27.3,27.3,27.26,27.27,15800.0,17.8212,17.8212,17.7951,17.8016,15800.0
2006-06-21 10:50:00,27.28,27.29,27.27,27.28,19600.0,17.8081,17.8147,17.8016,17.8081,19600.0
2006-06-21 10:55:00,27.28,27.32,27.28,27.32,14400.0,17.8081,17.8343,17.8081,17.8343,14400.0
2006-06-21 11:00:00,27.31,27.32,27.28,27.29,81800.0,17.8277,17.8343,17.8081,17.8147,81800.0
2006-06-21 11:05:00,27.29,27.3,27.25,27.26,12000.0,17.8147,17.8212,17.7886,17.7951,12000.0
2006-06-21 11:10:00,27.28,27.28,27.25,27.27,5900.0,17.8081,17.8081,17.7886,17.8016,5900.0
2006-06-21 11:15:00,27.26,27.29,27.26,27.29,5100.0,17.7951,17.8147,17.7951,17.8147,5100.0
2006-06-21 11:20:00,27.29,27.29,27.26,27.26,5700.0,17.8147,17.8147,17.7951,17.7951,5700.0
2006-06-21 11:25:00,27.26,27.27,27.24,27.25,14100.0,17.7951,17.8016,17.782,17.7886,14100.0
2006-06-21 11:30:00,27.25,27.25,27.22,27.23,19200.0,17.7886,17.7886,17.769,17.7755,19200.0
2006-06-21 11:35:00,27.24,27.25,27.2,27.2,7900.0,17.782,17.7886,17.7559,17.7559,7900.0
2006-06-21 11:40:00,27.21,27.25,27.21,27.25,15500.0,17.7625,17.7886,17.7625,17.7886,15500.0
2006-06-21 11:45:00,27.26,27.27,27.23,27.24,10700.0,17.7951,17.8016,17.7755,17.782,10700.0
2006-06-21 11:50:00,27.22,27.24,27.21,27.22,11000.0,17.769,17.782,17.7625,17.769,11000.0
2006-06-21 11:55:00,27.22,27.23,27.19,27.21,4300.0,17.769,17.7755,17.7494,17.7625,4300.0
2006-06-21 12:00:00,27.2,27.23,27.2,27.21,11200.0,17.7559,17.7755,17.7559,17.7625,11200.0
2006-06-21 12:05:00,27.22,27.23,27.21,27.22,12900.0,17.769,17.7755,17.7625,17.769,12900.0
2006-06-21 12:10:00,27.22,27.23,27.18,27.19,13800.0,17.769,17.7755,17.7429,17.7494,13800.0
2006-06-21 12:15:00,27.18,27.25,27.17,27.23,16200.0,17.7429,17.7886,17.7363,17.7755,16200.0
2006-06-21 12:20:00,27.25,27.27,27.2,27.22,30700.0,17.7886,17.8016,17.7559,17.769,30700.0
2006-06-21 12:25:00,27.23,27.25,27.23,27.24,10100.0,17.7755,17.7886,17.7755,17.782,10100.0
2006-06-21 12:30:00,27.24,27.25,27.22,27.23,9800.0,17.782,17.7886,17.769,17.7755,9800.0
2006-06-21 12:35:00,27.24,27.27,27.23,27.25,18500.0,17.782,17.8016,17.7755,17.7886,18500.0
2006-06-21 12:40:00,27.25,27.27,27.23,27.23,25100.0,17.7886,17.8016,17.7755,17.7755,25100.0
2006-06-21 12:45:00,27.23,27.25,27.23,27.25,9000.0,17.7755,17.7886,17.7755,17.7886,9000.0
2006-06-21 12:50:00,27.25,27.25,27.22,27.22,15000.0,17.7886,17.7886,17.769,17.769,15000.0
2006-06-21 12:55:00,27.22,27.24,27.19,27.19,16300.0,17.769,17.782,17.7494,17.7494,16300.0
2006-06-21 13:00:00,27.2,27.2,27.16,27.16,25200.0,17.7559,17.7559,17.7298,17.7298,25200.0
2006-06-21 13:05:00,27.18,27.18,27.13,27.14,22900.0,17.7429,17.7429,17.7102,17.7168,22900.0
2006-06-21 13:10:00,27.13,27.16,27.12,27.16,19100.0,17.7102,17.7298,17.7037,17.7298,19100.0
2006-06-21 13:15:00,27.16,27.16,27.12,27.12,15200.0,17.7298,17.7298,17.7037,17.7037,15200.0
2006-06-21 13:20:00,27.13,27.14,27.11,27.11,15000.0,17.7102,17.7168,17.6972,17.6972,15000.0
2006-06-21 13:25:00,27.12,27.12,27.09,27.11,19200.0,17.7037,17.7037,17.6841,17.6972,19200.0
2006-06-21 13:30:00,27.1,27.12,27.08,27.12,31500.0,17.6906,17.7037,17.6776,17.7037,31500.0
2006-06-21 13:35:00,27.12,27.14,27.1,27.13,18800.0,17.7037,17.7168,17.6906,17.7102,18800.0
2006-06-21 13:40:00,27.13,27.14,27.11,27.13,25600.0,17.7102,17.7168,17.6972,17.7102,25600.0
2006-06-21 13:45:00,27.12,27.15,27.12,27.14,10700.0,17.7037,17.7233,17.7037,17.7168,10700.0
2006-06-21 13:50:00,27.14,27.18,27.13,27.18,13100.0,17.7168,17.7429,17.7102,17.7429,13100.0
2006-06-21 13:55:00,27.17,27.22,27.17,27.2,22800.0,17.7363,17.769,17.7363,17.7559,22800.0
2006-06-21 14:00:00,27.2,27.21,27.18,27.19,27400.0,17.7559,17.7625,17.7429,17.7494,27400.0
2006-06-21 14:05:00,27.18,27.18,27.16,27.16,24300.0,17.7429,17.7429,17.7298,17.7298,24300.0
2006-06-21 14:10:00,27.16,27.18,27.16,27.17,14300.0,17.7298,17.7429,17.7298,17.7363,14300.0
2006-06-21 14:15:00,27.17,27.18,27.16,27.17,14600.0,17.7363,17.7429,17.7298,17.7363,14600.0
2006-06-21 14:20:00,27.18,27.2,27.17,27.19,19400.0,17.7429,17.7559,17.7363,17.7494,19400.0
2006-06-21 14:25:00,27.19,27.2,27.17,27.17,15900.0,17.7494,17.7559,17.7363,17.7363,15900.0
2006-06-21 14:30:00,27.18,27.2,27.16,27.2,52200.0,17.7429,17.7559,17.7298,17.7559,52200.0
2006-06-21 14:35:00,27.19,27.22,27.19,27.21,17000.0,17.7494,17.769,17.7494,17.7625,17000.0
2006-06-21 14:40:00,27.21,27.21,27.18,27.18,20400.0,17.7625,17.7625,17.7429,17.7429,20400.0
2006-06-21 14:45:00,27.18,27.2,27.18,27.18,18800.0,17.7429,17.7559,17.7429,17.7429,18800.0
2006-06-21 14:50:00,27.19,27.2,27.17,27.2,21400.0,17.7494,17.7559,17.7363,17.7559,21400.0
2006-06-21 14:55:00,27.2,27.24,27.2,27.22,29200.0,17.7559,17.782,17.7559,17.769,29200.0
2006-06-21 15:00:00,27.22,27.24,27.2,27.21,29000.0,17.769,17.782,17.7559,17.7625,29000.0
2006-06-21 15:05:00,27.2,27.21,27.19,27.2,20400.0,17.7559,17.7625,17.7494,17.7559,20400.0
2006-06-21 15:10:00,27.2,27.22,27.19,27.21,22200.0,17.7559,17.769,17.7494,17.7625,22200.0
2006-06-21 15:15:00,27.21,27.24,27.21,27.24,22800.0,17.7625,17.782,17.7625,17.782,22800.0
2006-06-21 15:20:00,27.24,27.24,27.22,27.22,31600.0,17.782,17.782,17.769,17.769,31600.0
2006-06-21 15:25:00,27.23,27.23,27.18,27.19,27500.0,17.7755,17.7755,17.7429,17.7494,27500.0
2006-06-21 15:30:00,27.19,27.19,27.12,27.12,20900.0,17.7494,17.7494,17.7037,17.7037,20900.0
2006-06-21 15:35:00,27.12,27.12,27.08,27.08,35700.0,17.7037,17.7037,17.6776,17.6776,35700.0
2006-06-21 15:40:00,27.09,27.09,27.05,27.06,29200.0,17.6841,17.6841,17.658,17.6645,29200.0
2006-06-21 15:45:00,27.05,27.06,27.0,27.0,84900.0,17.658,17.6645,17.6254,17.6254,84900.0
2006-06-21 15:50:00,27.0,27.0,26.99,27.0,129900.0,17.6254,17.6254,17.6188,17.6254,129900.0
2006-06-21 15:55:00,27.0,27.08,26.99,27.08,179400.0,17.6254,17.6776,17.6188,17.6776,179400.0
2006-06-22 09:30:00,27.02,27.09,26.95,26.95,31300.0,17.6384,17.6841,17.5927,17.5927,31300.0
2006-06-22 09:35:00,26.95,26.99,26.88,26.9,18000.0,17.5927,17.6188,17.547,17.5601,18000.0
2006-06-22 09:40:00,26.9,27.01,26.9,26.98,51900.0,17.5601,17.6319,17.5601,17.6123,51900.0
2006-06-22 09:45:00,26.99,27.1,26.99,27.04,115300.0,17.6188,17.6906,17.6188,17.6515,115300.0
2006-06-22 09:50:00,27.04,27.06,27.01,27.06,41800.0,17.6515,17.6645,17.6319,17.6645,41800.0
2006-06-22 09:55:00,27.05,27.05,27.0,27.04,36200.0,17.658,17.658,17.6254,17.6515,36200.0
2006-06-22 10:00:00,27.05,27.07,27.01,27.03,49400.0,17.658,17.6711,17.6319,17.6449,49400.0
2006-06-22 10:05:00,27.03,27.05,27.02,27.05,43200.0,17.6449,17.658,17.6384,17.658,43200.0
2006-06-22 10:10:00,27.05,27.05,26.99,27.0,19900.0,17.658,17.658,17.6188,17.6254,19900.0
2006-06-22 10:15:00,27.01,27.02,26.98,27.01,29600.0,17.6319,17.6384,17.6123,17.6319,29600.0
2006-06-22 10:20:00,27.02,27.04,27.0,27.04,19200.0,17.6384,17.6515,17.6254,17.6515,19200.0
2006-06-22 10:25:00,27.04,27.04,26.97,27.01,29200.0,17.6515,17.6515,17.6058,17.6319,29200.0
2006-06-22 10:30:00,27.01,27.03,26.98,27.01,17500.0,17.6319,17.6449,17.6123,17.6319,17500.0
2006-06-22 10:35:00,27.03,27.03,27.0,27.03,15900.0,17.6449,17.6449,17.6254,17.6449,15900.0
2006-06-22 10:40:00,27.03,27.03,26.98,26.99,9500.0,17.6449,17.6449,17.6123,17.6188,9500.0
2006-06-22 10:45:00,27.01,27.01,26.98,27.0,9900.0,17.6319,17.6319,17.6123,17.6254,9900.0
2006-06-22 10:50:00,26.98,27.01,26.97,27.0,11600.0,17.6123,17.6319,17.6058,17.6254,11600.0
2006-06-22 10:55:00,27.0,27.01,26.99,27.0,21000.0,17.6254,17.6319,17.6188,17.6254,21000.0
2006-06-22 11:00:00,26.99,27.0,26.97,26.99,34300.0,17.6188,17.6254,17.6058,17.6188,34300.0
2006-06-22 11:05:00,26.97,27.01,26.96,27.01,29200.0,17.6058,17.6319,17.5993,17.6319,29200.0
2006-06-22 11:10:00,27.01,27.01,26.96,26.99,37800.0,17.6319,17.6319,17.5993,17.6188,37800.0
2006-06-22 11:15:00,26.98,26.99,26.97,26.97,18200.0,17.6123,17.6188,17.6058,17.6058,18200.0
2006-06-22 11:20:00,26.98,26.98,26.94,26.96,40100.0,17.6123,17.6123,17.5862,17.5993,40100.0
2006-06-22 11:25:00,26.97,26.99,26.95,26.95,42200.0,17.6058,17.6188,17.5927,17.5927,42200.0
2006-06-22 11:30:00,26.96,26.97,26.92,26.94,29800.0,17.5993,17.6058,17.5731,17.5862,29800.0
2006-06-22 11:35:00,26.94,26.94,26.9,26.92,57300.0,17.5862,17.5862,17.5601,17.5731,57300.0
2006-06-22 11:40:00,26.92,26.95,26.92,26.94,20000.0,17.5731,17.5927,17.5731,17.5862,20000.0
2006-06-22 11:45:00,26.94,26.95,26.93,26.94,9100.0,17.5862,17.5927,17.5797,17.5862,9100.0
2006-06-22 11:50:00,26.95,26.97,26.95,26.95,9400.0,17.5927,17.6058,17.5927,17.5927,9400.0
2006-06-22 11:55:00,26.95,26.99,26.95,26.98,11600.0,17.5927,17.6188,17.5927,17.6123,11600.0
2006-06-22 12:00:00,26.96,26.99,26.96,26.98,12200.0,17.5993,17.6188,17.5993,17.6123,12200.0
2006-06-22 12:05:00,26.99,27.0,26.95,26.96,10400.0,17.6188,17.6254,17.5927,17.5993,10400.0
2006-06-22 12:10:00,26.97,26.97,26.95,26.95,27900.0,17.6058,17.6058,17.5927,17.5927,27900.0
2006-06-22 12:15:00,26.95,26.96,26.94,26.94,11400.0,17.5927,17.5993,17.5862,17.5862,11400.0
2006-06-22 12:20:00,26.94,26.94,26.91,26.93,7900.0,17.5862,17.5862,17.5666,17.5797,7900.0
2006-06-22 12:25:00,26.95,26.95,26.89,26.9,13000.0,17.5927,17.5927,17.5536,17.5601,13000.0
2006-06-22 12:30:00,26.9,26.92,26.88,26.88,12700.0,17.5601,17.5731,17.547,17.547,12700.0
2006-06-22 12:35:00,26.89,26.92,26.88,26.88,22100.0,17.5536,17.5731,17.547,17.547,22100.0
2006-06-22 12:40:00,26.88,26.89,26.84,26.85,33700.0,17.547,17.5536,17.5209,17.5274,33700.0
2006-06-22 12:45:00,26.86,26.86,26.85,26.85,13900.0,17.534,17.534,17.5274,17.5274,13900.0
2006-06-22 12:50:00,26.85,26.89,26.85,26.89,13800.0,17.5274,17.5536,17.5274,17.5536,13800.0
2006-06-22 12:55:00,26.89,26.9,26.87,26.9,21300.0,17.5536,17.5601,17.5405,17.5601,21300.0
2006-06-22 13:00:00,26.9,26.91,26.89,26.9,14600.0,17.5601,17.5666,17.5536,17.5601,14600.0
2006-06-22 13:05:00,26.9,26.9,26.89,26.9,23200.0,17.5601,17.5601,17.5536,17.5601,23200.0
2006-06-22 13:10:00,26.9,26.9,26.89,26.9,26100.0,17.5601,17.5601,17.5536,17.5601,26100.0
2006-06-22 13:15:00,26.9,26.9,26.89,26.89,15100.0,17.5601,17.5601,17.5536,17.5536,15100.0
2006-06-22 13:20:00,26.9,26.9,26.86,26.87,24800.0,17.5601,17.5601,17.534,17.5405,24800.0
2006-06-22 13:25:00,26.87,26.9,26.87,26.88,6400.0,17.5405,17.5601,17.5405,17.547,6400.0
2006-06-22 13:30:00,26.89,26.9,26.86,26.88,13800.0,17.5536,17.5601,17.534,17.547,13800.0
2006-06-22 13:35:00,26.88,26.89,26.84,26.85,18200.0,17.547,17.5536,17.5209,17.5274,18200.0
2006-06-22 13:40:00,26.85,26.85,26.76,26.79,31100.0,17.5274,17.5274,17.4687,17.4883,31100.0
2006-06-22 13:45:00,26.8,26.82,26.78,26.82,67600.0,17.4948,17.5079,17.4818,17.5079,67600.0
2006-06-22 13:50:00,26.82,26.84,26.79,26.82,17400.0,17.5079,17.5209,17.4883,17.5079,17400.0
2006-06-22 13:55:00,26.82,26.83,26.8,26.83,14900.0,17.5079,17.5144,17.4948,17.5144,14900.0
2006-06-22 14:00:00,26.82,26.83,26.8,26.83,22900.0,17.5079,17.5144,17.4948,17.5144,22900.0
2006-06-22 14:05:00,26.83,26.84,26.8,26.81,20000.0,17.5144,17.5209,17.4948,17.5013,20000.0
2006-06-22 14:10:00,26.81,26.83,26.81,26.83,16000.0,17.5013,17.5144,17.5013,17.5144,16000.0
2006-06-22 14:15:00,26.83,26.84,26.78,26.8,53100.0,17.5144,17.5209,17.4818,17.4948,53100.0
2006-06-22 14:20:00,26.81,26.83,26.8,26.82,22100.0,17.5013,17.5144,17.4948,17.5079,22100.0
2006-06-22 14:25:00,26.82,26.84,26.8,26.83,22500.0,17.5079,17.5209,17.4948,17.5144,22500.0
2006-06-22 14:30:00,26.84,26.85,26.81,26.83,22600.0,17.5209,17.5274,17.5013,17.5144,22600.0
2006-06-22 14:35:00,26.82,26.88,26.82,26.87,46500.0,17.5079,17.547,17.5079,17.5405,46500.0
2006-06-22 14:40:00,26.88,26.88,26.84,26.87,24900.0,17.547,17.547,17.5209,17.5405,24900.0
2006-06-22 14:45:00,26.87,26.89,26.87,26.88,25000.0,17.5405,17.5536,17.5405,17.547,25000.0
2006-06-22 14:50:00,26.89,26.89,26.87,26.88,28300.0,17.5536,17.5536,17.5405,17.547,28300.0
2006-06-22 14:55:00,26.88,26.9,26.87,26.89,46600.0,17.547,17.5601,17.5405,17.5536,46600.0
2006-06-22 15:00:00,26.88,26.9,26.84,26.85,78900.0,17.547,17.5601,17.5209,17.5274,78900.0
2006-06-22 15:05:00,26.85,26.85,26.82,26.85,25800.0,17.5274,17.5274,17.5079,17.5274,25800.0
2006-06-22 15:10:00,26.84,26.89,26.84,26.85,22300.0,17.5209,17.5536,17.5209,17.5274,22300.0
2006-06-22 15:15:00,26.87,26.89,26.86,26.87,38300.0,17.5405,17.5536,17.534,17.5405,38300.0
2006-06-22 15:20:00,26.89,26.9,26.88,26.89,26100.0,17.5536,17.5601,17.547,17.5536,26100.0
2006-06-22 15:25:00,26.88,26.9,26.88,26.9,14800.0,17.547,17.5601,17.547,17.5601,14800.0
2006-06-22 15:30:00,26.89,26.9,26.87,26.89,38500.0,17.5536,17.5601,17.5405,17.5536,38500.0
2006-06-22 15:35:00,26.88,26.9,26.87,26.88,36800.0,17.547,17.5601,17.5405,17.547,36800.0
2006-06-22 15:40:00,26.88,26.88,26.84,26.84,55800.0,17.547,17.547,17.5209,17.5209,55800.0
2006-06-22 15:45:00,26.85,26.85,26.79,26.8,55700.0,17.5274,17.5274,17.4883,17.4948,55700.0
2006-06-22 15:50:00,26.8,26.82,26.79,26.81,137200.0,17.4948,17.5079,17.4883,17.5013,137200.0
2006-06-22 15:55:00,26.82,26.82,26.79,26.81,82900.0,17.5079,17.5079,17.4883,17.5013,82900.0
2006-06-23 09:30:00,26.66,26.68,26.53,26.57,55800.0,17.4034,17.4165,17.3186,17.3447,55800.0
2006-06-23 09:35:00,26.57,26.66,26.52,26.58,27100.0,17.3447,17.4034,17.312,17.3512,27100.0
2006-06-23 09:40:00,26.6,26.67,26.59,26.63,26900.0,17.3642,17.4099,17.3577,17.3838,26900.0
2006-06-23 09:45:00,26.63,26.66,26.61,26.65,41200.0,17.3838,17.4034,17.3708,17.3969,41200.0
2006-06-23 09:50:00,26.66,26.66,26.62,26.62,22300.0,17.4034,17.4034,17.3773,17.3773,22300.0
2006-06-23 09:55:00,26.6,26.69,26.6,26.68,21600.0,17.3642,17.423,17.3642,17.4165,21600.0
2006-06-23 10:00:00,26.68,26.69,26.66,26.69,17500.0,17.4165,17.423,17.4034,17.423,17500.0
2006-06-23 10:05:00,26.69,26.69,26.65,26.66,18700.0,17.423,17.423,17.3969,17.4034,18700.0
2006-06-23 10:10:00,26.67,26.71,26.66,26.71,17500.0,17.4099,17.4361,17.4034,17.4361,17500.0
2006-06-23 10:15:00,26.71,26.75,26.71,26.73,15800.0,17.4361,17.4622,17.4361,17.4491,15800.0
2006-06-23 10:20:00,26.73,26.78,26.72,26.76,28400.0,17.4491,17.4818,17.4426,17.4687,28400.0
2006-06-23 10:25:00,26.78,26.78,26.76,26.76,5800.0,17.4818,17.4818,17.4687,17.4687,5800.0
2006-06-23 10:30:00,26.76,26.77,26.74,26.75,15100.0,17.4687,17.4752,17.4556,17.4622,15100.0
2006-06-23 10:35:00,26.76,26.76,26.7,26.72,18500.0,17.4687,17.4687,17.4295,17.4426,18500.0
2006-06-23 10:40:00,26.72,26.72,26.68,26.71,16400.0,17.4426,17.4426,17.4165,17.4361,16400.0
2006-06-23 10:45:00,26.72,26.73,26.67,26.7,9300.0,17.4426,17.4491,17.4099,17.4295,9300.0
2006-06-23 10:50:00,26.7,26.72,26.65,26.65,25700.0,17.4295,17.4426,17.3969,17.3969,25700.0
2006-06-23 10:55:00,26.65,26.68,26.63,26.68,18700.0,17.3969,17.4165,17.3838,17.4165,18700.0
2006-06-23 11:00:00,26.68,26.7,26.67,26.7,12300.0,17.4165,17.4295,17.4099,17.4295,12300.0
2006-06-23 11:05:00,26.7,26.71,26.68,26.71,21500.0,17.4295,17.4361,17.4165,17.4361,21500.0
2006-06-23 11:10:00,26.71,26.71,26.67,26.68,16100.0,17.4361,17.4361,17.4099,17.4165,16100.0
2006-06-23 11:15:00,26.67,26.69,26.67,26.69,10000.0,17.4099,17.423,17.4099,17.423,10000.0
2006-06-23 11:20:00,26.69,26.7,26.68,26.7,22400.0,17.423,17.4295,17.4165,17.4295,22400.0
2006-06-23 11:25:00,26.69,26.7,26.68,26.69,11900.0,17.423,17.4295,17.4165,17.423,11900.0
2006-06-23 11:30:00,26.69,26.7,26.69,26.69,5500.0,17.423,17.4295,17.423,17.423,5500.0
2006-06-23 11:35:00,26.69,26.7,26.67,26.68,10500.0,17.423,17.4295,17.4099,17.4165,10500.0
2006-06-23 11:40:00,26.68,26.69,26.67,26.69,6500.0,17.4165,17.423,17.4099,17.423,6500.0
2006-06-23 11:45:00,26.69,26.7,26.68,26.69,6700.0,17.423,17.4295,17.4165,17.423,6700.0
2006-06-23 11:50:00,26.7,26.7,26.67,26.67,14400.0,17.4295,17.4295,17.4099,17.4099,14400.0
2006-06-23 11:55:00,26.68,26.68,26.66,26.67,6700.0,17.4165,17.4165,17.4034,17.4099,6700.0
2006-06-23 12:00:00,26.67,26.69,26.66,26.69,14400.0,17.4099,17.423,17.4034,17.423,14400.0
2006-06-23 12:05:00,26.69,26.7,26.68,26.69,43100.0,17.423,17.4295,17.4165,17.423,43100.0
2006-06-23 12:10:00,26.69,26.7,26.67,26.69,29200.0,17.423,17.4295,17.4099,17.423,29200.0
2006-06-23 12:15:00,26.69,26.69,26.68,26.69,20000.0,17.423,17.423,17.4165,17.423,20000.0
2006-06-23 12:20:00,26.69,26.7,26.68,26.7,26300.0,17.423,17.4295,17.4165,17.4295,26300.0
2006-06-23 12:25:00,26.7,26.71,26.68,26.69,56300.0,17.4295,17.4361,17.4165,17.423,56300.0
2006-06-23 12:30:00,26.69,26.7,26.68,26.69,31200.0,17.423,17.4295,17.4165,17.423,31200.0
2006-06-23 12:35:00,26.7,26.72,26.69,26.7,17400.0,17.4295,17.4426,17.423,17.4295,17400.0
2006-06-23 12:40:00,26.7,26.74,26.69,26.73,30800.0,17.4295,17.4556,17.423,17.4491,30800.0
2006-06-23 12:45:00,26.72,26.74,26.67,26.67,32500.0,17.4426,17.4556,17.4099,17.4099,32500.0
2006-06-23 12:50:00,26.66,26.68,26.66,26.67,11600.0,17.4034,17.4165,17.4034,17.4099,11600.0
2006-06-23 12:55:00,26.67,26.67,26.62,26.62,22800.0,17.4099,17.4099,17.3773,17.3773,22800.0
2006-06-23 13:00:00,26.63,26.63,26.61,26.63,20900.0,17.3838,17.3838,17.3708,17.3838,20900.0
2006-06-23 13:05:00,26.62,26.65,26.62,26.65,9300.0,17.3773,17.3969,17.3773,17.3969,9300.0
2006-06-23 13:10:00,26.64,26.67,26.64,26.64,37100.0,17.3904,17.4099,17.3904,17.3904,37100.0
2006-06-23 13:15:00,26.63,26.64,26.62,26.64,8500.0,17.3838,17.3904,17.3773,17.3904,8500.0
2006-06-23 13:20:00,26.64,26.65,26.64,26.65,16900.0,17.3904,17.3969,17.3904,17.3969,16900.0
2006-06-23 13:25:00,26.65,26.66,26.64,26.65,17800.0,17.3969,17.4034,17.3904,17.3969,17800.0
2006-06-23 13:30:00,26.65,26.66,26.65,26.65,11600.0,17.3969,17.4034,17.3969,17.3969,11600.0
2006-06-23 13:35:00,26.66,26.68,26.65,26.67,31600.0,17.4034,17.4165,17.3969,17.4099,31600.0
2006-06-23 13:40:00,26.67,26.67,26.64,26.66,34700.0,17.4099,17.4099,17.3904,17.4034,34700.0
2006-06-23 13:45:00,26.66,26.66,26.61,26.64,21100.0,17.4034,17.4034,17.3708,17.3904,21100.0
2006-06-23 13:50:00,26.64,26.65,26.62,26.64,5500.0,17.3904,17.3969,17.3773,17.3904,5500.0
2006-06-23 13:55:00,26.63,26.63,26.61,26.63,15100.0,17.3838,17.3838,17.3708,17.3838,15100.0
2006-06-23 14:00:00,26.62,26.63,26.61,26.62,9000.0,17.3773,17.3838,17.3708,17.3773,9000.0
2006-06-23 14:05:00,26.61,26.62,26.61,26.61,13300.0,17.3708,17.3773,17.3708,17.3708,13300.0
2006-06-23 14:10:00,26.62,26.64,26.61,26.64,6800.0,17.3773,17.3904,17.3708,17.3904,6800.0
2006-06-23 14:15:00,26.64,26.66,26.64,26.65,21300.0,17.3904,17.4034,17.3904,17.3969,21300.0
2006-06-23 14:20:00,26.65,26.65,26.64,26.65,15400.0,17.3969,17.3969,17.3904,17.3969,15400.0
2006-06-23 14:25:00,26.64,26.65,26.64,26.65,18100.0,17.3904,17.3969,17.3904,17.3969,18100.0
2006-06-23 14:30:00,26.65,26.7,26.65,26.67,17400.0,17.3969,17.4295,17.3969,17.4099,17400.0
2006-06-23 14:35:00,26.67,26.67,26.64,26.64,24000.0,17.4099,17.4099,17.3904,17.3904,24000.0
2006-06-23 14:40:00,26.65,26.67,26.64,26.65,21200.0,17.3969,17.4099,17.3904,17.3969,21200.0
2006-06-23 14:45:00,26.65,26.66,26.61,26.62,22200.0,17.3969,17.4034,17.3708,17.3773,22200.0
2006-06-23 14:50:00,26.62,26.63,26.61,26.63,8600.0,17.3773,17.3838,17.3708,17.3838,8600.0
2006-06-23 14:55:00,26.63,26.64,26.61,26.63,17000.0,17.3838,17.3904,17.3708,17.3838,17000.0
2006-06-23 15:00:00,26.62,26.65,26.62,26.64,9000.0,17.3773,17.3969,17.3773,17.3904,9000.0
2006-06-23 15:05:00,26.64,26.65,26.64,26.65,11300.0,17.3904,17.3969,17.3904,17.3969,11300.0
2006-06-23 15:10:00,26.65,26.65,26.62,26.62,15900.0,17.3969,17.3969,17.3773,17.3773,15900.0
2006-06-23 15:15:00,26.62,26.63,26.61,26.63,15500.0,17.3773,17.3838,17.3708,17.3838,15500.0
2006-06-23 15:20:00,26.63,26.64,26.63,26.63,11000.0,17.3838,17.3904,17.3838,17.3838,11000.0
2006-06-23 15:25:00,26.64,26.64,26.63,26.64,13100.0,17.3904,17.3904,17.3838,17.3904,13100.0
2006-06-23 15:30:00,26.64,26.64,26.63,26.64,17800.0,17.3904,17.3904,17.3838,17.3904,17800.0
2006-06-23 15:35:00,26.64,26.65,26.63,26.65,55800.0,17.3904,17.3969,17.3838,17.3969,55800.0
2006-06-23 15:40:00,26.65,26.65,26.61,26.61,57900.0,17.3969,17.3969,17.3708,17.3708,57900.0
2006-06-23 15:45:00,26.61,26.61,26.6,26.61,27800.0,17.3708,17.3708,17.3642,17.3708,27800.0
2006-06-23 15:50:00,26.61,26.62,26.6,26.61,49900.0,17.3708,17.3773,17.3642,17.3708,49900.0
2006-06-23 15:55:00,26.61,26.64,26.61,26.64,62000.0,17.3708,17.3904,17.3708,17.3904,62000.0
2006-06-26 09:30:00,26.6,26.69,26.6,26.67,44000.0,17.3642,17.423,17.3642,17.4099,44000.0
2006-06-26 09:35:00,26.68,26.69,26.63,26.68,20000.0,17.4165,17.423,17.3838,17.4165,20000.0
2006-06-26 09:40:00,26.68,26.69,26.67,26.68,11800.0,17.4165,17.423,17.4099,17.4165,11800.0
2006-06-26 09:45:00,26.68,26.68,26.56,26.57,26200.0,17.4165,17.4165,17.3381,17.3447,26200.0
2006-06-26 09:50:00,26.57,26.58,26.54,26.58,71000.0,17.3447,17.3512,17.3251,17.3512,71000.0
2006-06-26 09:55:00,26.57,26.6,26.55,26.59,27000.0,17.3447,17.3642,17.3316,17.3577,27000.0
2006-06-26 10:00:00,26.6,26.6,26.54,26.6,36800.0,17.3642,17.3642,17.3251,17.3642,36800.0
2006-06-26 10:05:00,26.59,26.66,26.59,26.64,35800.0,17.3577,17.4034,17.3577,17.3904,35800.0
2006-06-26 10:10:00,26.64,26.65,26.63,26.65,15700.0,17.3904,17.3969,17.3838,17.3969,15700.0
2006-06-26 10:15:00,26.65,26.65,26.6,26.6,13700.0,17.3969,17.3969,17.3642,17.3642,13700.0
2006-06-26 10:20:00,26.61,26.61,26.6,26.6,23700.0,17.3708,17.3708,17.3642,17.3642,23700.0
2006-06-26 10:25:00,26.6,26.6,26.56,26.58,34700.0,17.3642,17.3642,17.3381,17.3512,34700.0
2006-06-26 10:30:00,26.58,26.6,26.56,26.6,29700.0,17.3512,17.3642,17.3381,17.3642,29700.0
2006-06-26 10:35:00,26.58,26.6,26.56,26.57,19300.0,17.3512,17.3642,17.3381,17.3447,19300.0
2006-06-26 10:40:00,26.57,26.59,26.56,26.58,25400.0,17.3447,17.3577,17.3381,17.3512,25400.0
2006-06-26 10:45:00,26.59,26.59,26.56,26.57,31700.0,17.3577,17.3577,17.3381,17.3447,31700.0
2006-06-26 10:50:00,26.56,26.56,26.53,26.55,45400.0,17.3381,17.3381,17.3186,17.3316,45400.0
2006-06-26 10:55:00,26.55,26.55,26.48,26.49,35800.0,17.3316,17.3316,17.2859,17.2924,35800.0
2006-06-26 11:00:00,26.49,26.52,26.49,26.51,41800.0,17.2924,17.312,17.2924,17.3055,41800.0
2006-06-26 11:05:00,26.51,26.57,26.5,26.56,31000.0,17.3055,17.3447,17.299,17.3381,31000.0
2006-06-26 11:10:00,26.56,26.57,26.54,26.55,18800.0,17.3381,17.3447,17.3251,17.3316,18800.0
2006-06-26 11:15:00,26.55,26.56,26.54,26.56,20000.0,17.3316,17.3381,17.3251,17.3381,20000.0
2006-06-26 11:20:00,26.56,26.56,26.52,26.53,19700.0,17.3381,17.3381,17.312,17.3186,19700.0
2006-06-26 11:25:00,26.53,26.55,26.53,26.53,17800.0,17.3186,17.3316,17.3186,17.3186,17800.0
2006-06-26 11:30:00,26.53,26.54,26.5,26.51,29100.0,17.3186,17.3251,17.299,17.3055,29100.0
2006-06-26 11:35:00,26.5,26.52,26.49,26.5,76900.0,17.299,17.312,17.2924,17.299,76900.0
2006-06-26 11:40:00,26.5,26.5,26.48,26.48,26600.0,17.299,17.299,17.2859,17.2859,26600.0
2006-06-26 11:45:00,26.48,26.48,26.46,26.48,7000.0,17.2859,17.2859,17.2729,17.2859,7000.0
2006-06-26 11:50:00,26.48,26.48,26.41,26.44,16300.0,17.2859,17.2859,17.2402,17.2598,16300.0
2006-06-26 11:55:00,26.45,26.46,26.43,26.46,13400.0,17.2663,17.2729,17.2533,17.2729,13400.0
2006-06-26 12:00:00,26.45,26.48,26.44,26.45,36600.0,17.2663,17.2859,17.2598,17.2663,36600.0
2006-06-26 12:05:00,26.44,26.45,26.42,26.45,39200.0,17.2598,17.2663,17.2467,17.2663,39200.0
2006-06-26 12:10:00,26.45,26.45,26.42,26.42,4700.0,17.2663,17.2663,17.2467,17.2467,4700.0
2006-06-26 12:15:00,26.42,26.44,26.42,26.43,3200.0,17.2467,17.2598,17.2467,17.2533,3200.0
2006-06-26 12:20:00,26.43,26.44,26.42,26.44,8000.0,17.2533,17.2598,17.2467,17.2598,8000.0
2006-06-26 12:25:00,26.44,26.44,26.42,26.42,7700.0,17.2598,17.2598,17.2467,17.2467,7700.0
2006-06-26 12:30:00,26.43,26.44,26.42,26.44,11300.0,17.2533,17.2598,17.2467,17.2598,11300.0
2006-06-26 12:35:00,26.44,26.44,26.42,26.43,10800.0,17.2598,17.2598,17.2467,17.2533,10800.0
2006-06-26 12:40:00,26.43,26.44,26.42,26.44,19900.0,17.2533,17.2598,17.2467,17.2598,19900.0
2006-06-26 12:45:00,26.44,26.45,26.42,26.44,24900.0,17.2598,17.2663,17.2467,17.2598,24900.0
2006-06-26 12:50:00,26.44,26.45,26.44,26.45,10200.0,17.2598,17.2663,17.2598,17.2663,10200.0
2006-06-26 12:55:00,26.45,26.45,26.42,26.44,15700.0,17.2663,17.2663,17.2467,17.2598,15700.0
2006-06-26 13:00:00,26.43,26.45,26.42,26.43,21100.0,17.2533,17.2663,17.2467,17.2533,21100.0
2006-06-26 13:05:00,26.42,26.43,26.4,26.41,22000.0,17.2467,17.2533,17.2337,17.2402,22000.0
2006-06-26 13:10:00,26.41,26.43,26.41,26.42,16600.0,17.2402,17.2533,17.2402,17.2467,16600.0
2006-06-26 13:15:00,26.41,26.42,26.4,26.4,17100.0,17.2402,17.2467,17.2337,17.2337,17100.0
2006-06-26 13:20:00,26.41,26.42,26.39,26.4,24200.0,17.2402,17.2467,17.2272,17.2337,24200.0
2006-06-26 13:25:00,26.41,26.41,26.4,26.41,7600.0,17.2402,17.2402,17.2337,17.2402,7600.0
2006-06-26 13:30:00,26.4,26.41,26.39,26.4,16500.0,17.2337,17.2402,17.2272,17.2337,16500.0
2006-06-26 13:35:00,26.41,26.42,26.39,26.39,24700.0,17.2402,17.2467,17.2272,17.2272,24700.0
2006-06-26 13:40:00,26.4,26.4,26.39,26.39,12200.0,17.2337,17.2337,17.2272,17.2272,12200.0
2006-06-26 13:45:00,26.38,26.39,26.37,26.38,14000.0,17.2206,17.2272,17.2141,17.2206,14000.0
2006-06-26 13:50:00,26.39,26.39,26.38,26.39,6400.0,17.2272,17.2272,17.2206,17.2272,6400.0
2006-06-26 13:55:00,26.39,26.4,26.39,26.4,19600.0,17.2272,17.2337,17.2272,17.2337,19600.0
2006-06-26 14:00:00,26.4,26.4,26.38,26.4,9000.0,17.2337,17.2337,17.2206,17.2337,9000.0
2006-06-26 14:05:00,26.4,26.4,26.39,26.39,21800.0,17.2337,17.2337,17.2272,17.2272,21800.0
2006-06-26 14:10:00,26.39,26.39,26.38,26.39,12000.0,17.2272,17.2272,17.2206,17.2272,12000.0
2006-06-26 14:15:00,26.39,26.39,26.38,26.38,39500.0,17.2272,17.2272,17.2206,17.2206,39500.0
2006-06-26 14:20:00,26.39,26.39,26.37,26.38,13100.0,17.2272,17.2272,17.2141,17.2206,13100.0
2006-06-26 14:25:00,26.38,26.39,26.36,26.38,34800.0,17.2206,17.2272,17.2076,17.2206,34800.0
2006-06-26 14:30:00,26.38,26.39,26.37,26.38,9000.0,17.2206,17.2272,17.2141,17.2206,9000.0
2006-06-26 14:35:00,26.38,26.4,26.37,26.4,30900.0,17.2206,17.2337,17.2141,17.2337,30900.0
2006-06-26 14:40:00,26.4,26.4,26.39,26.4,27300.0,17.2337,17.2337,17.2272,17.2337,27300.0
2006-06-26 14:45:00,26.4,26.44,26.4,26.44,45300.0,17.2337,17.2598,17.2337,17.2598,45300.0
2006-06-26 14:50:00,26.44,26.44,26.43,26.43,44600.0,17.2598,17.2598,17.2533,17.2533,44600.0
2006-06-26 14:55:00,26.43,26.44,26.42,26.43,18100.0,17.2533,17.2598,17.2467,17.2533,18100.0
2006-06-26 15:00:00,26.43,26.44,26.42,26.42,32900.0,17.2533,17.2598,17.2467,17.2467,32900.0
2006-06-26 15:05:00,26.42,26.43,26.42,26.42,12300.0,17.2467,17.2533,17.2467,17.2467,12300.0
2006-06-26 15:10:00,26.42,26.43,26.35,26.38,21700.0,17.2467,17.2533,17.2011,17.2206,21700.0
2006-06-26 15:15:00,26.38,26.38,26.31,26.38,94600.0,17.2206,17.2206,17.1749,17.2206,94600.0
2006-06-26 15:20:00,26.38,26.4,26.37,26.4,62100.0,17.2206,17.2337,17.2141,17.2337,62100.0
2006-06-26 15:25:00,26.4,26.4,26.37,26.37,57400.0,17.2337,17.2337,17.2141,17.2141,57400.0
2006-06-26 15:30:00,26.37,26.38,26.34,26.36,49000.0,17.2141,17.2206,17.1945,17.2076,49000.0
2006-06-26 15:35:00,26.37,26.42,26.36,26.42,63500.0,17.2141,17.2467,17.2076,17.2467,63500.0
2006-06-26 15:40:00,26.43,26.44,26.41,26.43,80800.0,17.2533,17.2598,17.2402,17.2533,80800.0
2006-06-26 15:45:00,26.43,26.44,26.41,26.43,72600.0,17.2533,17.2598,17.2402,17.2533,72600.0
2006-06-26 15:50:00,26.43,26.45,26.43,26.43,44200.0,17.2533,17.2663,17.2533,17.2533,44200.0
2006-06-26 15:55:00,26.44,26.45,26.39,26.4,119500.0,17.2598,17.2663,17.2272,17.2337,119500.0
2006-06-27 09:30:00,26.4,26.48,26.4,26.41,56200.0,17.2337,17.2859,17.2337,17.2402,56200.0
2006-06-27 09:35:00,26.43,26.45,26.42,26.42,61000.0,17.2533,17.2663,17.2467,17.2467,61000.0
2006-06-27 09:40:00,26.4,26.42,26.38,26.42,116800.0,17.2337,17.2467,17.2206,17.2467,116800.0
2006-06-27 09:45:00,26.42,26.42,26.37,26.39,77200.0,17.2467,17.2467,17.2141,17.2272,77200.0
2006-06-27 09:50:00,26.38,26.41,26.35,26.35,34200.0,17.2206,17.2402,17.2011,17.2011,34200.0
2006-06-27 09:55:00,26.35,26.39,26.35,26.37,30700.0,17.2011,17.2272,17.2011,17.2141,30700.0
2006-06-27 10:00:00,26.37,26.4,26.36,26.38,63600.0,17.2141,17.2337,17.2076,17.2206,63600.0
2006-06-27 10:05:00,26.37,26.39,26.35,26.39,38400.0,17.2141,17.2272,17.2011,17.2272,38400.0
2006-06-27 10:10:00,26.38,26.4,26.38,26.4,52000.0,17.2206,17.2337,17.2206,17.2337,52000.0
2006-06-27 10:15:00,26.4,26.4,26.34,26.38,50200.0,17.2337,17.2337,17.1945,17.2206,50200.0
2006-06-27 10:20:00,26.38,26.4,26.38,26.4,20800.0,17.2206,17.2337,17.2206,17.2337,20800.0
2006-06-27 10:25:00,26.4,26.4,26.37,26.4,102000.0,17.2337,17.2337,17.2141,17.2337,102000.0
2006-06-27 10:30:00,26.39,26.4,26.38,26.39,97500.0,17.2272,17.2337,17.2206,17.2272,97500.0
2006-06-27 10:35:00,26.4,26.42,26.39,26.39,108300.0,17.2337,17.2467,17.2272,17.2272,108300.0
2006-06-27 10:40:00,26.38,26.4,26.36,26.38,16700.0,17.2206,17.2337,17.2076,17.2206,16700.0
2006-06-27 10:45:00,26.39,26.39,26.35,26.37,107700.0,17.2272,17.2272,17.2011,17.2141,107700.0
2006-06-27 10:50:00,26.37,26.39,26.37,26.38,18500.0,17.2141,17.2272,17.2141,17.2206,18500.0
2006-06-27 10:55:00,26.38,26.39,26.35,26.38,38600.0,17.2206,17.2272,17.2011,17.2206,38600.0
2006-06-27 11:00:00,26.38,26.4,26.37,26.39,26900.0,17.2206,17.2337,17.2141,17.2272,26900.0
2006-06-27 11:05:00,26.4,26.4,26.38,26.4,62800.0,17.2337,17.2337,17.2206,17.2337,62800.0
2006-06-27 11:10:00,26.4,26.4,26.35,26.37,38500.0,17.2337,17.2337,17.2011,17.2141,38500.0
2006-06-27 11:15:00,26.37,26.4,26.37,26.37,60300.0,17.2141,17.2337,17.2141,17.2141,60300.0
2006-06-27 11:20:00,26.37,26.4,26.35,26.39,16300.0,17.2141,17.2337,17.2011,17.2272,16300.0
2006-06-27 11:25:00,26.39,26.39,26.35,26.36,19100.0,17.2272,17.2272,17.2011,17.2076,19100.0
2006-06-27 11:30:00,26.36,26.39,26.35,26.37,25000.0,17.2076,17.2272,17.2011,17.2141,25000.0
2006-06-27 11:35:00,26.37,26.4,26.37,26.39,10000.0,17.2141,17.2337,17.2141,17.2272,10000.0
2006-06-27 11:40:00,26.38,26.4,26.38,26.4,14400.0,17.2206,17.2337,17.2206,17.2337,14400.0
2006-06-27 11:45:00,26.39,26.4,26.34,26.34,119400.0,17.2272,17.2337,17.1945,17.1945,119400.0
2006-06-27 11:50:00,26.34,26.39,26.33,26.39,28400.0,17.1945,17.2272,17.188,17.2272,28400.0
2006-06-27 11:55:00,26.36,26.37,26.35,26.36,44900.0,17.2076,17.2141,17.2011,17.2076,44900.0
2006-06-27 12:00:00,26.36,26.37,26.35,26.36,34500.0,17.2076,17.2141,17.2011,17.2076,34500.0
2006-06-27 12:05:00,26.35,26.36,26.3,26.35,101700.0,17.2011,17.2076,17.1684,17.2011,101700.0
2006-06-27 12:10:00,26.35,26.37,26.32,26.37,12300.0,17.2011,17.2141,17.1815,17.2141,12300.0
2006-06-27 12:15:00,26.37,26.37,26.33,26.35,12600.0,17.2141,17.2141,17.188,17.2011,12600.0
2006-06-27 12:20:00,26.34,26.35,26.33,26.33,11000.0,17.1945,17.2011,17.188,17.188,11000.0
2006-06-27 12:25:00,26.32,26.34,26.32,26.32,12000.0,17.1815,17.1945,17.1815,17.1815,12000.0
2006-06-27 12:30:00,26.32,26.33,26.3,26.31,40700.0,17.1815,17.188,17.1684,17.1749,40700.0
2006-06-27 12:35:00,26.32,26.33,26.3,26.3,29500.0,17.1815,17.188,17.1684,17.1684,29500.0
2006-06-27 12:40:00,26.3,26.32,26.3,26.32,9200.0,17.1684,17.1815,17.1684,17.1815,9200.0
2006-06-27 12:45:00,26.32,26.33,26.3,26.33,15900.0,17.1815,17.188,17.1684,17.188,15900.0
2006-06-27 12:50:00,26.33,26.34,26.32,26.32,9700.0,17.188,17.1945,17.1815,17.1815,9700.0
2006-06-27 12:55:00,26.33,26.35,26.32,26.34,38100.0,17.188,17.2011,17.1815,17.1945,38100.0
2006-06-27 13:00:00,26.34,26.37,26.33,26.33,8400.0,17.1945,17.2141,17.188,17.188,8400.0
2006-06-27 13:05:00,26.33,26.36,26.33,26.33,32800.0,17.188,17.2076,17.188,17.188,32800.0
2006-06-27 13:10:00,26.33,26.35,26.28,26.3,91200.0,17.188,17.2011,17.1554,17.1684,91200.0
2006-06-27 13:15:00,26.3,26.31,26.28,26.29,32400.0,17.1684,17.1749,17.1554,17.1619,32400.0
2006-06-27 13:20:00,26.29,26.3,26.21,26.25,106900.0,17.1619,17.1684,17.1097,17.1358,106900.0
2006-06-27 13:25:00,26.25,26.25,26.22,26.23,37000.0,17.1358,17.1358,17.1162,17.1227,37000.0
2006-06-27 13:30:00,26.23,26.25,26.23,26.24,12800.0,17.1227,17.1358,17.1227,17.1292,12800.0
2006-06-27 13:35:00,26.25,26.25,26.21,26.22,20100.0,17.1358,17.1358,17.1097,17.1162,20100.0
2006-06-27 13:40:00,26.21,26.21,26.14,26.15,16200.0,17.1097,17.1097,17.064,17.0705,16200.0
2006-06-27 13:45:00,26.14,26.16,26.13,26.15,26600.0,17.064,17.077,17.0574,17.0705,26600.0
2006-06-27 13:50:00,26.14,26.16,26.13,26.16,34300.0,17.064,17.077,17.0574,17.077,34300.0
2006-06-27 13:55:00,26.16,26.18,26.15,26.17,14800.0,17.077,17.0901,17.0705,17.0835,14800.0
2006-06-27 14:00:00,26.15,26.16,26.13,26.16,40600.0,17.0705,17.077,17.0574,17.077,40600.0
2006-06-27 14:05:00,26.15,26.16,26.13,26.16,39500.0,17.0705,17.077,17.0574,17.077,39500.0
2006-06-27 14:10:00,26.16,26.23,26.16,26.22,29800.0,17.077,17.1227,17.077,17.1162,29800.0
2006-06-27 14:15:00,26.22,26.25,26.22,26.25,14400.0,17.1162,17.1358,17.1162,17.1358,14400.0
2006-06-27 14:20:00,26.26,26.28,26.25,26.26,22900.0,17.1423,17.1554,17.1358,17.1423,22900.0
2006-06-27 14:25:00,26.26,26.27,26.22,26.24,22400.0,17.1423,17.1488,17.1162,17.1292,22400.0
2006-06-27 14:30:00,26.22,26.26,26.22,26.24,6700.0,17.1162,17.1423,17.1162,17.1292,6700.0
2006-06-27 14:35:00,26.26,26.27,26.24,26.24,10000.0,17.1423,17.1488,17.1292,17.1292,10000.0
2006-06-27 14:40:00,26.24,26.24,26.19,26.19,15600.0,17.1292,17.1292,17.0966,17.0966,15600.0
2006-06-27 14:45:00,26.19,26.2,26.16,26.16,18000.0,17.0966,17.1031,17.077,17.077,18000.0
2006-06-27 14:50:00,26.17,26.18,26.12,26.14,35200.0,17.0835,17.0901,17.0509,17.064,35200.0
2006-06-27 14:55:00,26.14,26.14,26.09,26.12,44200.0,17.064,17.064,17.0313,17.0509,44200.0
2006-06-27 15:00:00,26.12,26.14,26.1,26.14,53600.0,17.0509,17.064,17.0379,17.064,53600.0
2006-06-27 15:05:00,26.14,26.15,26.1,26.12,56700.0,17.064,17.0705,17.0379,17.0509,56700.0
2006-06-27 15:10:00,26.12,26.13,26.08,26.09,62800.0,17.0509,17.0574,17.0248,17.0313,62800.0
2006-06-27 15:15:00,26.09,26.1,26.09,26.1,64900.0,17.0313,17.0379,17.0313,17.0379,64900.0
2006-06-27 15:20:00,26.1,26.13,26.09,26.1,56500.0,17.0379,17.0574,17.0313,17.0379,56500.0
2006-06-27 15:25:00,26.09,26.11,26.09,26.11,103800.0,17.0313,17.0444,17.0313,17.0444,103800.0
2006-06-27 15:30:00,26.1,26.12,26.09,26.1,88000.0,17.0379,17.0509,17.0313,17.0379,88000.0
2006-06-27 15:35:00,26.1,26.12,26.08,26.09,65200.0,17.0379,17.0509,17.0248,17.0313,65200.0
2006-06-27 15:40:00,26.09,26.1,26.07,26.07,56600.0,17.0313,17.0379,17.0183,17.0183,56600.0
2006-06-27 15:45:00,26.07,26.09,26.06,26.08,117200.0,17.0183,17.0313,17.0117,17.0248,117200.0
2006-06-27 15:50:00,26.08,26.1,25.9,25.98,4862900.0,17.0248,17.0379,16.9073,16.9595,4862900.0
2006-06-27 15:55:00,25.98,26.03,25.93,25.94,432400.0,16.9595,16.9922,16.9269,16.9334,432400.0
2006-06-28 09:30:00,26.1,26.1,26.06,26.07,88000.0,17.0379,17.0379,17.0117,17.0183,88000.0
2006-06-28 09:35:00,26.07,26.13,26.06,26.1,89300.0,17.0183,17.0574,17.0117,17.0379,89300.0
2006-06-28 09:40:00,26.11,26.19,26.09,26.15,67800.0,17.0444,17.0966,17.0313,17.0705,67800.0
2006-06-28 09:45:00,26.15,26.21,26.14,26.21,120200.0,17.0705,17.1097,17.064,17.1097,120200.0
2006-06-28 09:50:00,26.19,26.21,26.16,26.2,132000.0,17.0966,17.1097,17.077,17.1031,132000.0
2006-06-28 09:55:00,26.2,26.3,26.18,26.25,274600.0,17.1031,17.1684,17.0901,17.1358,274600.0
2006-06-28 10:00:00,26.24,26.28,26.24,26.27,142800.0,17.1292,17.1554,17.1292,17.1488,142800.0
2006-06-28 10:05:00,26.27,26.33,26.25,26.31,110500.0,17.1488,17.188,17.1358,17.1749,110500.0
2006-06-28 10:10:00,26.31,26.49,26.31,26.44,100000.0,17.1749,17.2924,17.1749,17.2598,100000.0
2006-06-28 10:15:00,26.44,26.5,26.41,26.47,93400.0,17.2598,17.299,17.2402,17.2794,93400.0
2006-06-28 10:20:00,26.47,26.5,26.38,26.42,60200.0,17.2794,17.299,17.2206,17.2467,60200.0
2006-06-28 10:25:00,26.41,26.47,26.4,26.47,111100.0,17.2402,17.2794,17.2337,17.2794,111100.0
2006-06-28 10:30:00,26.46,26.5,26.46,26.5,53500.0,17.2729,17.299,17.2729,17.299,53500.0
2006-06-28 10:35:00,26.5,26.51,26.47,26.49,79400.0,17.299,17.3055,17.2794,17.2924,79400.0
2006-06-28 10:40:00,26.5,26.58,26.5,26.57,58200.0,17.299,17.3512,17.299,17.3447,58200.0
2006-06-28 10:45:00,26.57,26.62,26.53,26.62,109000.0,17.3447,17.3773,17.3186,17.3773,109000.0
2006-06-28 10:50:00,26.63,26.65,26.6,26.6,54800.0,17.3838,17.3969,17.3642,17.3642,54800.0
2006-06-28 10:55:00,26.61,26.66,26.61,26.65,34200.0,17.3708,17.4034,17.3708,17.3969,34200.0
2006-06-28 11:00:00,26.63,26.66,26.63,26.63,39100.0,17.3838,17.4034,17.3838,17.3838,39100.0
2006-06-28 11:05:00,26.64,26.65,26.6,26.65,55600.0,17.3904,17.3969,17.3642,17.3969,55600.0
2006-06-28 11:10:00,26.65,26.65,26.63,26.64,38700.0,17.3969,17.3969,17.3838,17.3904,38700.0
2006-06-28 11:15:00,26.64,26.65,26.59,26.59,74200.0,17.3904,17.3969,17.3577,17.3577,74200.0
2006-06-28 11:20:00,26.59,26.62,26.49,26.51,30300.0,17.3577,17.3773,17.2924,17.3055,30300.0
2006-06-28 11:25:00,26.49,26.5,26.44,26.49,33000.0,17.2924,17.299,17.2598,17.2924,33000.0
2006-06-28 11:30:00,26.49,26.49,26.38,26.42,44400.0,17.2924,17.2924,17.2206,17.2467,44400.0
2006-06-28 11:35:00,26.42,26.43,26.4,26.41,45900.0,17.2467,17.2533,17.2337,17.2402,45900.0
2006-06-28 11:40:00,26.4,26.45,26.4,26.42,83400.0,17.2337,17.2663,17.2337,17.2467,83400.0
2006-06-28 11:45:00,26.42,26.43,26.37,26.4,21300.0,17.2467,17.2533,17.2141,17.2337,21300.0
2006-06-28 11:50:00,26.4,26.41,26.39,26.4,41500.0,17.2337,17.2402,17.2272,17.2337,41500.0
2006-06-28 11:55:00,26.41,26.45,26.4,26.44,53700.0,17.2402,17.2663,17.2337,17.2598,53700.0
2006-06-28 12:00:00,26.45,26.49,26.45,26.49,26000.0,17.2663,17.2924,17.2663,17.2924,26000.0
2006-06-28 12:05:00,26.48,26.56,26.47,26.56,22200.0,17.2859,17.3381,17.2794,17.3381,22200.0
2006-06-28 12:10:00,26.57,26.61,26.57,26.59,47300.0,17.3447,17.3708,17.3447,17.3577,47300.0
2006-06-28 12:15:00,26.58,26.61,26.57,26.59,18800.0,17.3512,17.3708,17.3447,17.3577,18800.0
2006-06-28 12:20:00,26.59,26.6,26.56,26.56,15900.0,17.3577,17.3642,17.3381,17.3381,15900.0
2006-06-28 12:25:00,26.56,26.59,26.55,26.59,11700.0,17.3381,17.3577,17.3316,17.3577,11700.0
2006-06-28 12:30:00,26.58,26.6,26.58,26.6,11800.0,17.3512,17.3642,17.3512,17.3642,11800.0
2006-06-28 12:35:00,26.59,26.64,26.59,26.63,17400.0,17.3577,17.3904,17.3577,17.3838,17400.0
2006-06-28 12:40:00,26.63,26.64,26.59,26.59,20300.0,17.3838,17.3904,17.3577,17.3577,20300.0
2006-06-28 12:45:00,26.6,26.63,26.6,26.62,12900.0,17.3642,17.3838,17.3642,17.3773,12900.0
2006-06-28 12:50:00,26.63,26.66,26.62,26.66,23900.0,17.3838,17.4034,17.3773,17.4034,23900.0
2006-06-28 12:55:00,26.66,26.67,26.65,26.66,17000.0,17.4034,17.4099,17.3969,17.4034,17000.0
2006-06-28 13:00:00,26.67,26.69,26.66,26.67,13600.0,17.4099,17.423,17.4034,17.4099,13600.0
2006-06-28 13:05:00,26.68,26.7,26.67,26.69,14800.0,17.4165,17.4295,17.4099,17.423,14800.0
2006-06-28 13:10:00,26.69,26.71,26.69,26.7,27800.0,17.423,17.4361,17.423,17.4295,27800.0
2006-06-28 13:15:00,26.7,26.71,26.7,26.71,20200.0,17.4295,17.4361,17.4295,17.4361,20200.0
2006-06-28 13:20:00,26.71,26.71,26.7,26.71,17500.0,17.4361,17.4361,17.4295,17.4361,17500.0
2006-06-28 13:25:00,26.71,26.73,26.7,26.71,31900.0,17.4361,17.4491,17.4295,17.4361,31900.0
2006-06-28 13:30:00,26.72,26.72,26.71,26.71,17300.0,17.4426,17.4426,17.4361,17.4361,17300.0
2006-06-28 13:35:00,26.71,26.71,26.63,26.64,45100.0,17.4361,17.4361,17.3838,17.3904,45100.0
2006-06-28 13:40:00,26.64,26.67,26.63,26.67,34700.0,17.3904,17.4099,17.3838,17.4099,34700.0
2006-06-28 13:45:00,26.67,26.67,26.63,26.66,77400.0,17.4099,17.4099,17.3838,17.4034,77400.0
2006-06-28 13:50:00,26.66,26.68,26.64,26.66,44500.0,17.4034,17.4165,17.3904,17.4034,44500.0
2006-06-28 13:55:00,26.65,26.66,26.62,26.64,22700.0,17.3969,17.4034,17.3773,17.3904,22700.0
2006-06-28 14:00:00,26.65,26.65,26.64,26.65,7000.0,17.3969,17.3969,17.3904,17.3969,7000.0
2006-06-28 14:05:00,26.64,26.67,26.64,26.67,22700.0,17.3904,17.4099,17.3904,17.4099,22700.0
2006-06-28 14:10:00,26.66,26.74,26.66,26.73,38800.0,17.4034,17.4556,17.4034,17.4491,38800.0
2006-06-28 14:15:00,26.74,26.74,26.69,26.72,41600.0,17.4556,17.4556,17.423,17.4426,41600.0
2006-06-28 14:20:00,26.73,26.73,26.68,26.7,27800.0,17.4491,17.4491,17.4165,17.4295,27800.0
2006-06-28 14:25:00,26.7,26.73,26.69,26.73,28900.0,17.4295,17.4491,17.423,17.4491,28900.0
2006-06-28 14:30:00,26.73,26.74,26.72,26.74,38500.0,17.4491,17.4556,17.4426,17.4556,38500.0
2006-06-28 14:35:00,26.73,26.78,26.73,26.78,46400.0,17.4491,17.4818,17.4491,17.4818,46400.0
2006-06-28 14:40:00,26.79,26.85,26.79,26.85,39700.0,17.4883,17.5274,17.4883,17.5274,39700.0
2006-06-28 14:45:00,26.83,26.88,26.83,26.86,65100.0,17.5144,17.547,17.5144,17.534,65100.0
2006-06-28 14:50:00,26.87,26.87,26.79,26.8,41500.0,17.5405,17.5405,17.4883,17.4948,41500.0
2006-06-28 14:55:00,26.8,26.85,26.8,26.85,31100.0,17.4948,17.5274,17.4948,17.5274,31100.0
2006-06-28 15:00:00,26.85,26.88,26.84,26.87,40900.0,17.5274,17.547,17.5209,17.5405,40900.0
2006-06-28 15:05:00,26.88,26.95,26.87,26.95,57100.0,17.547,17.5927,17.5405,17.5927,57100.0
2006-06-28 15:10:00,26.94,27.01,26.94,27.0,70200.0,17.5862,17.6319,17.5862,17.6254,70200.0
2006-06-28 15:15:00,27.0,27.0,26.86,26.9,62500.0,17.6254,17.6254,17.534,17.5601,62500.0
2006-06-28 15:20:00,26.89,26.91,26.86,26.86,32000.0,17.5536,17.5666,17.534,17.534,32000.0
2006-06-28 15:25:00,26.86,26.9,26.84,26.9,30500.0,17.534,17.5601,17.5209,17.5601,30500.0
2006-06-28 15:30:00,26.89,26.95,26.89,26.94,66400.0,17.5536,17.5927,17.5536,17.5862,66400.0
2006-06-28 15:35:00,26.94,26.99,26.93,26.98,96200.0,17.5862,17.6188,17.5797,17.6123,96200.0
2006-06-28 15:40:00,26.98,26.99,26.95,26.95,69100.0,17.6123,17.6188,17.5927,17.5927,69100.0
2006-06-28 15:45:00,26.96,26.97,26.95,26.97,70400.0,17.5993,17.6058,17.5927,17.6058,70400.0
2006-06-28 15:50:00,26.97,26.97,26.95,26.96,63400.0,17.6058,17.6058,17.5927,17.5993,63400.0
2006-06-28 15:55:00,26.96,26.96,26.89,26.94,133100.0,17.5993,17.5993,17.5536,17.5862,133100.0
2006-06-29 09:30:00,27.1,27.14,27.07,27.14,30700.0,17.6906,17.7168,17.6711,17.7168,30700.0
2006-06-29 09:35:00,27.1,27.14,27.01,27.01,10000.0,17.6906,17.7168,17.6319,17.6319,10000.0
2006-06-29 09:40:00,27.01,27.05,26.94,26.97,15700.0,17.6319,17.658,17.5862,17.6058,15700.0
2006-06-29 09:45:00,26.97,27.04,26.97,26.98,18000.0,17.6058,17.6515,17.6058,17.6123,18000.0
2006-06-29 09:50:00,26.98,27.11,26.97,27.1,12200.0,17.6123,17.6972,17.6058,17.6906,12200.0
2006-06-29 09:55:00,27.09,27.11,27.05,27.11,20200.0,17.6841,17.6972,17.658,17.6972,20200.0
2006-06-29 10:00:00,27.11,27.13,27.08,27.09,13900.0,17.6972,17.7102,17.6776,17.6841,13900.0
2006-06-29 10:05:00,27.11,27.11,27.07,27.1,14500.0,17.6972,17.6972,17.6711,17.6906,14500.0
2006-06-29 10:10:00,27.1,27.11,27.05,27.06,20500.0,17.6906,17.6972,17.658,17.6645,20500.0
2006-06-29 10:15:00,27.06,27.06,27.01,27.03,20800.0,17.6645,17.6645,17.6319,17.6449,20800.0
2006-06-29 10:20:00,27.0,27.0,26.92,26.93,28500.0,17.6254,17.6254,17.5731,17.5797,28500.0
2006-06-29 10:25:00,26.93,26.94,26.86,26.89,28300.0,17.5797,17.5862,17.534,17.5536,28300.0
2006-06-29 10:30:00,26.88,26.93,26.87,26.9,33900.0,17.547,17.5797,17.5405,17.5601,33900.0
2006-06-29 10:35:00,26.9,26.93,26.88,26.93,34400.0,17.5601,17.5797,17.547,17.5797,34400.0
2006-06-29 10:40:00,26.93,26.97,26.91,26.94,33800.0,17.5797,17.6058,17.5666,17.5862,33800.0
2006-06-29 10:45:00,26.95,26.98,26.94,26.98,35000.0,17.5927,17.6123,17.5862,17.6123,35000.0
2006-06-29 10:50:00,26.97,26.98,26.95,26.96,16400.0,17.6058,17.6123,17.5927,17.5993,16400.0
2006-06-29 10:55:00,26.96,26.97,26.92,26.95,36600.0,17.5993,17.6058,17.5731,17.5927,36600.0
2006-06-29 11:00:00,26.94,26.99,26.94,26.99,8600.0,17.5862,17.6188,17.5862,17.6188,8600.0
2006-06-29 11:05:00,26.99,27.0,26.98,27.0,12400.0,17.6188,17.6254,17.6123,17.6254,12400.0
2006-06-29 11:10:00,26.99,27.0,26.96,26.96,39400.0,17.6188,17.6254,17.5993,17.5993,39400.0
2006-06-29 11:15:00,26.96,26.98,26.96,26.97,16500.0,17.5993,17.6123,17.5993,17.6058,16500.0
2006-06-29 11:20:00,26.99,27.02,26.94,26.95,51800.0,17.6188,17.6384,17.5862,17.5927,51800.0
2006-06-29 11:25:00,26.96,26.99,26.96,26.97,14300.0,17.5993,17.6188,17.5993,17.6058,14300.0
2006-06-29 11:30:00,26.99,27.01,26.97,26.98,24100.0,17.6188,17.6319,17.6058,17.6123,24100.0
2006-06-29 11:35:00,26.97,27.0,26.95,27.0,298300.0,17.6058,17.6254,17.5927,17.6254,298300.0
2006-06-29 11:40:00,26.99,27.01,26.99,27.0,12700.0,17.6188,17.6319,17.6188,17.6254,12700.0
2006-06-29 11:45:00,26.99,27.0,26.99,27.0,17100.0,17.6188,17.6254,17.6188,17.6254,17100.0
2006-06-29 11:50:00,27.0,27.0,26.98,26.99,21100.0,17.6254,17.6254,17.6123,17.6188,21100.0
2006-06-29 11:55:00,26.99,27.01,26.98,26.99,12500.0,17.6188,17.6319,17.6123,17.6188,12500.0
2006-06-29 12:00:00,26.99,27.0,26.99,27.0,8500.0,17.6188,17.6254,17.6188,17.6254,8500.0
2006-06-29 12:05:00,27.0,27.0,26.99,27.0,7900.0,17.6254,17.6254,17.6188,17.6254,7900.0
2006-06-29 12:10:00,27.0,27.0,26.99,27.0,13400.0,17.6254,17.6254,17.6188,17.6254,13400.0
2006-06-29 12:15:00,27.0,27.01,26.99,27.01,11200.0,17.6254,17.6319,17.6188,17.6319,11200.0
2006-06-29 12:20:00,27.0,27.01,26.99,27.0,35500.0,17.6254,17.6319,17.6188,17.6254,35500.0
2006-06-29 12:25:00,27.0,27.01,26.99,27.0,18100.0,17.6254,17.6319,17.6188,17.6254,18100.0
2006-06-29 12:30:00,26.99,27.0,26.99,27.0,8300.0,17.6188,17.6254,17.6188,17.6254,8300.0
2006-06-29 12:35:00,26.99,27.03,26.99,27.01,37700.0,17.6188,17.6449,17.6188,17.6319,37700.0
2006-06-29 12:40:00,27.01,27.02,27.01,27.01,3600.0,17.6319,17.6384,17.6319,17.6319,3600.0
2006-06-29 12:45:00,27.01,27.02,27.0,27.01,255900.0,17.6319,17.6384,17.6254,17.6319,255900.0
2006-06-29 12:50:00,27.01,27.02,26.98,26.98,16800.0,17.6319,17.6384,17.6123,17.6123,16800.0
2006-06-29 12:55:00,26.98,26.98,26.95,26.96,13200.0,17.6123,17.6123,17.5927,17.5993,13200.0
2006-06-29 13:00:00,26.95,26.96,26.95,26.95,6500.0,17.5927,17.5993,17.5927,17.5927,6500.0
2006-06-29 13:05:00,26.95,27.0,26.94,26.99,18500.0,17.5927,17.6254,17.5862,17.6188,18500.0
2006-06-29 13:10:00,27.0,27.02,27.0,27.0,10700.0,17.6254,17.6384,17.6254,17.6254,10700.0
2006-06-29 13:15:00,27.0,27.01,26.99,26.99,7700.0,17.6254,17.6319,17.6188,17.6188,7700.0
2006-06-29 13:20:00,26.99,27.01,26.99,27.01,23900.0,17.6188,17.6319,17.6188,17.6319,23900.0
2006-06-29 13:25:00,27.0,27.01,27.0,27.01,2400.0,17.6254,17.6319,17.6254,17.6319,2400.0
2006-06-29 13:30:00,27.0,27.01,27.0,27.0,17400.0,17.6254,17.6319,17.6254,17.6254,17400.0
2006-06-29 13:35:00,27.0,27.01,27.0,27.01,6600.0,17.6254,17.6319,17.6254,17.6319,6600.0
2006-06-29 13:40:00,27.01,27.02,27.0,27.01,22100.0,17.6319,17.6384,17.6254,17.6319,22100.0
2006-06-29 13:45:00,27.0,27.02,27.0,27.01,20000.0,17.6254,17.6384,17.6254,17.6319,20000.0
2006-06-29 13:50:00,27.02,27.02,27.01,27.01,2700.0,17.6384,17.6384,17.6319,17.6319,2700.0
2006-06-29 13:55:00,27.01,27.02,27.01,27.01,8000.0,17.6319,17.6384,17.6319,17.6319,8000.0
2006-06-29 14:00:00,27.01,27.07,27.01,27.05,21800.0,17.6319,17.6711,17.6319,17.658,21800.0
2006-06-29 14:05:00,27.06,27.1,27.05,27.07,14500.0,17.6645,17.6906,17.658,17.6711,14500.0
2006-06-29 14:10:00,27.07,27.1,27.01,27.05,44500.0,17.6711,17.6906,17.6319,17.658,44500.0
2006-06-29 14:15:00,27.05,27.15,27.02,27.07,91100.0,17.658,17.7233,17.6384,17.6711,91100.0
2006-06-29 14:20:00,27.1,27.18,27.06,27.13,58300.0,17.6906,17.7429,17.6645,17.7102,58300.0
2006-06-29 14:25:00,27.14,27.16,27.07,27.07,37300.0,17.7168,17.7298,17.6711,17.6711,37300.0
2006-06-29 14:30:00,27.07,27.1,27.05,27.05,42000.0,17.6711,17.6906,17.658,17.658,42000.0
2006-06-29 14:35:00,27.05,27.07,27.04,27.07,46600.0,17.658,17.6711,17.6515,17.6711,46600.0
2006-06-29 14:40:00,27.07,27.13,27.01,27.13,66000.0,17.6711,17.7102,17.6319,17.7102,66000.0
2006-06-29 14:45:00,27.13,27.16,27.07,27.09,52000.0,17.7102,17.7298,17.6711,17.6841,52000.0
2006-06-29 14:50:00,27.09,27.15,27.08,27.15,230900.0,17.6841,17.7233,17.6776,17.7233,230900.0
2006-06-29 14:55:00,27.15,27.16,27.13,27.15,52800.0,17.7233,17.7298,17.7102,17.7233,52800.0
2006-06-29 15:00:00,27.13,27.13,27.07,27.08,56600.0,17.7102,17.7102,17.6711,17.6776,56600.0
2006-06-29 15:05:00,27.07,27.09,27.02,27.04,67600.0,17.6711,17.6841,17.6384,17.6515,67600.0
2006-06-29 15:10:00,27.05,27.09,27.03,27.03,34100.0,17.658,17.6841,17.6449,17.6449,34100.0
2006-06-29 15:15:00,27.03,27.05,27.02,27.04,60600.0,17.6449,17.658,17.6384,17.6515,60600.0
2006-06-29 15:20:00,27.03,27.04,27.0,27.03,83700.0,17.6449,17.6515,17.6254,17.6449,83700.0
2006-06-29 15:25:00,27.02,27.05,27.0,27.05,96100.0,17.6384,17.658,17.6254,17.658,96100.0
2006-06-29 15:30:00,27.04,27.08,27.03,27.07,57800.0,17.6515,17.6776,17.6449,17.6711,57800.0
2006-06-29 15:35:00,27.07,27.1,27.07,27.08,189500.0,17.6711,17.6906,17.6711,17.6776,189500.0
2006-06-29 15:40:00,27.08,27.1,27.07,27.08,72200.0,17.6776,17.6906,17.6711,17.6776,72200.0
2006-06-29 15:45:00,27.07,27.08,27.04,27.04,153100.0,17.6711,17.6776,17.6515,17.6515,153100.0
2006-06-29 15:50:00,27.04,27.04,26.99,27.01,144900.0,17.6515,17.6515,17.6188,17.6319,144900.0
2006-06-29 15:55:00,27.01,27.05,27.0,27.05,89200.0,17.6319,17.658,17.6254,17.658,89200.0
2006-06-30 09:30:00,27.06,27.07,26.98,27.06,35500.0,17.6645,17.6711,17.6123,17.6645,35500.0
2006-06-30 09:35:00,27.06,27.1,27.05,27.08,25000.0,17.6645,17.6906,17.658,17.6776,25000.0
2006-06-30 09:40:00,27.07,27.1,27.07,27.1,33400.0,17.6711,17.6906,17.6711,17.6906,33400.0
2006-06-30 09:45:00,27.1,27.1,27.08,27.1,49500.0,17.6906,17.6906,17.6776,17.6906,49500.0
2006-06-30 09:50:00,27.1,27.1,27.05,27.1,77400.0,17.6906,17.6906,17.658,17.6906,77400.0
2006-06-30 09:55:00,27.1,27.1,27.08,27.1,23500.0,17.6906,17.6906,17.6776,17.6906,23500.0
2006-06-30 10:00:00,27.1,27.1,27.05,27.09,22800.0,17.6906,17.6906,17.658,17.6841,22800.0
2006-06-30 10:05:00,27.1,27.1,27.06,27.06,29300.0,17.6906,17.6906,17.6645,17.6645,29300.0
2006-06-30 10:10:00,27.08,27.08,26.97,27.0,49500.0,17.6776,17.6776,17.6058,17.6254,49500.0
2006-06-30 10:15:00,27.02,27.06,27.01,27.04,15700.0,17.6384,17.6645,17.6319,17.6515,15700.0
2006-06-30 10:20:00,27.05,27.05,27.01,27.02,16600.0,17.658,17.658,17.6319,17.6384,16600.0
2006-06-30 10:25:00,27.02,27.05,26.99,27.05,14500.0,17.6384,17.658,17.6188,17.658,14500.0
2006-06-30 10:30:00,27.04,27.05,27.0,27.02,14400.0,17.6515,17.658,17.6254,17.6384,14400.0
2006-06-30 10:35:00,27.01,27.04,26.99,27.03,22900.0,17.6319,17.6515,17.6188,17.6449,22900.0
2006-06-30 10:40:00,27.04,27.09,27.03,27.04,35300.0,17.6515,17.6841,17.6449,17.6515,35300.0
2006-06-30 10:45:00,27.04,27.05,26.99,26.99,47300.0,17.6515,17.658,17.6188,17.6188,47300.0
2006-06-30 10:50:00,26.99,27.03,26.99,27.01,24400.0,17.6188,17.6449,17.6188,17.6319,24400.0
2006-06-30 10:55:00,27.0,27.03,27.0,27.03,7400.0,17.6254,17.6449,17.6254,17.6449,7400.0
2006-06-30 11:00:00,27.03,27.04,27.0,27.0,7400.0,17.6449,17.6515,17.6254,17.6254,7400.0
2006-06-30 11:05:00,27.01,27.03,26.99,27.02,16100.0,17.6319,17.6449,17.6188,17.6384,16100.0
2006-06-30 11:10:00,27.02,27.08,27.02,27.07,19700.0,17.6384,17.6776,17.6384,17.6711,19700.0
2006-06-30 11:15:00,27.07,27.09,27.07,27.09,13500.0,17.6711,17.6841,17.6711,17.6841,13500.0
2006-06-30 11:20:00,27.08,27.1,27.08,27.09,12200.0,17.6776,17.6906,17.6776,17.6841,12200.0
2006-06-30 11:25:00,27.1,27.1,27.07,27.09,18900.0,17.6906,17.6906,17.6711,17.6841,18900.0
2006-06-30 11:30:00,27.08,27.09,27.06,27.06,19000.0,17.6776,17.6841,17.6645,17.6645,19000.0
2006-06-30 11:35:00,27.06,27.06,27.05,27.05,9100.0,17.6645,17.6645,17.658,17.658,9100.0
2006-06-30 11:40:00,27.04,27.05,27.03,27.05,28500.0,17.6515,17.658,17.6449,17.658,28500.0
2006-06-30 11:45:00,27.06,27.06,27.05,27.06,8500.0,17.6645,17.6645,17.658,17.6645,8500.0
2006-06-30 11:50:00,27.06,27.07,27.05,27.07,9000.0,17.6645,17.6711,17.658,17.6711,9000.0
2006-06-30 11:55:00,27.07,27.08,27.06,27.07,4500.0,17.6711,17.6776,17.6645,17.6711,4500.0
2006-06-30 12:00:00,27.06,27.06,27.05,27.05,13300.0,17.6645,17.6645,17.658,17.658,13300.0
2006-06-30 12:05:00,27.05,27.06,27.03,27.03,22600.0,17.658,17.6645,17.6449,17.6449,22600.0
2006-06-30 12:10:00,27.03,27.06,27.03,27.05,38100.0,17.6449,17.6645,17.6449,17.658,38100.0
2006-06-30 12:15:00,27.05,27.05,27.04,27.04,79800.0,17.658,17.658,17.6515,17.6515,79800.0
2006-06-30 12:20:00,27.04,27.05,27.01,27.04,17000.0,17.6515,17.658,17.6319,17.6515,17000.0
2006-06-30 12:25:00,27.05,27.07,27.05,27.05,31800.0,17.658,17.6711,17.658,17.658,31800.0
2006-06-30 12:30:00,27.05,27.06,27.05,27.05,15500.0,17.658,17.6645,17.658,17.658,15500.0
2006-06-30 12:35:00,27.06,27.06,27.05,27.05,7000.0,17.6645,17.6645,17.658,17.658,7000.0
2006-06-30 12:40:00,27.05,27.07,27.05,27.07,12500.0,17.658,17.6711,17.658,17.6711,12500.0
2006-06-30 12:45:00,27.06,27.07,27.05,27.05,7600.0,17.6645,17.6711,17.658,17.658,7600.0
2006-06-30 12:50:00,27.05,27.06,27.05,27.05,27000.0,17.658,17.6645,17.658,17.658,27000.0
2006-06-30 12:55:00,27.05,27.06,27.05,27.05,34100.0,17.658,17.6645,17.658,17.658,34100.0
2006-06-30 13:00:00,27.05,27.06,27.04,27.05,23900.0,17.658,17.6645,17.6515,17.658,23900.0
2006-06-30 13:05:00,27.05,27.06,27.04,27.04,51400.0,17.658,17.6645,17.6515,17.6515,51400.0
2006-06-30 13:10:00,27.04,27.05,27.03,27.03,7200.0,17.6515,17.658,17.6449,17.6449,7200.0
2006-06-30 13:15:00,27.03,27.03,27.02,27.02,5200.0,17.6449,17.6449,17.6384,17.6384,5200.0
2006-06-30 13:20:00,27.02,27.02,26.99,27.0,28200.0,17.6384,17.6384,17.6188,17.6254,28200.0
2006-06-30 13:25:00,27.0,27.01,26.98,27.0,12100.0,17.6254,17.6319,17.6123,17.6254,12100.0
2006-06-30 13:30:00,26.99,27.01,26.98,26.99,16000.0,17.6188,17.6319,17.6123,17.6188,16000.0
2006-06-30 13:35:00,27.0,27.0,26.95,26.95,24100.0,17.6254,17.6254,17.5927,17.5927,24100.0
2006-06-30 13:40:00,26.98,27.0,26.95,26.98,69200.0,17.6123,17.6254,17.5927,17.6123,69200.0
2006-06-30 13:45:00,26.98,27.05,26.96,27.03,42500.0,17.6123,17.658,17.5993,17.6449,42500.0
2006-06-30 13:50:00,27.05,27.05,26.96,26.96,26500.0,17.658,17.658,17.5993,17.5993,26500.0
2006-06-30 13:55:00,26.99,27.0,26.97,27.0,10200.0,17.6188,17.6254,17.6058,17.6254,10200.0
2006-06-30 14:00:00,27.0,27.01,26.99,27.01,9100.0,17.6254,17.6319,17.6188,17.6319,9100.0
2006-06-30 14:05:00,27.01,27.02,27.01,27.01,5300.0,17.6319,17.6384,17.6319,17.6319,5300.0
2006-06-30 14:10:00,27.02,27.03,26.99,27.0,7100.0,17.6384,17.6449,17.6188,17.6254,7100.0
2006-06-30 14:15:00,26.99,27.0,26.98,26.99,5000.0,17.6188,17.6254,17.6123,17.6188,5000.0
2006-06-30 14:20:00,26.99,27.0,26.98,26.99,4900.0,17.6188,17.6254,17.6123,17.6188,4900.0
2006-06-30 14:25:00,26.99,27.0,26.97,26.99,15300.0,17.6188,17.6254,17.6058,17.6188,15300.0
2006-06-30 14:30:00,26.99,27.03,26.99,27.02,11500.0,17.6188,17.6449,17.6188,17.6384,11500.0
2006-06-30 14:35:00,27.02,27.04,27.01,27.03,13300.0,17.6384,17.6515,17.6319,17.6449,13300.0
2006-06-30 14:40:00,27.04,27.05,27.03,27.03,11400.0,17.6515,17.658,17.6449,17.6449,11400.0
2006-06-30 14:45:00,27.05,27.05,27.02,27.04,12000.0,17.658,17.658,17.6384,17.6515,12000.0
2006-06-30 14:50:00,27.04,27.05,27.03,27.05,9000.0,17.6515,17.658,17.6449,17.658,9000.0
2006-06-30 14:55:00,27.04,27.06,27.04,27.06,17500.0,17.6515,17.6645,17.6515,17.6645,17500.0
2006-06-30 15:00:00,27.06,27.06,27.04,27.06,18400.0,17.6645,17.6645,17.6515,17.6645,18400.0
2006-06-30 15:05:00,27.06,27.06,27.03,27.04,11200.0,17.6645,17.6645,17.6449,17.6515,11200.0
2006-06-30 15:10:00,27.04,27.04,27.0,27.0,13300.0,17.6515,17.6515,17.6254,17.6254,13300.0
2006-06-30 15:15:00,27.01,27.02,26.98,27.02,14300.0,17.6319,17.6384,17.6123,17.6384,14300.0
2006-06-30 15:20:00,27.01,27.02,26.99,27.01,22200.0,17.6319,17.6384,17.6188,17.6319,22200.0
2006-06-30 15:25:00,27.0,27.02,26.99,26.99,15400.0,17.6254,17.6384,17.6188,17.6188,15400.0
2006-06-30 15:30:00,27.0,27.01,26.98,27.0,22500.0,17.6254,17.6319,17.6123,17.6254,22500.0
2006-06-30 15:35:00,27.0,27.01,26.99,27.0,45200.0,17.6254,17.6319,17.6188,17.6254,45200.0
2006-06-30 15:40:00,27.0,27.01,26.97,26.97,34700.0,17.6254,17.6319,17.6058,17.6058,34700.0
2006-06-30 15:45:00,26.98,27.01,26.94,26.95,89500.0,17.6123,17.6319,17.5862,17.5927,89500.0
2006-06-30 15:50:00,26.94,26.99,26.91,26.91,71200.0,17.5862,17.6188,17.5666,17.5666,71200.0
2006-06-30 15:55:00,26.91,26.96,26.9,26.91,163800.0,17.5666,17.5993,17.5601,17.5666,163800.0
2006-07-03 09:30:00,26.95,26.95,26.8,26.85,142000.0,17.5927,17.5927,17.4948,17.5274,142000.0
2006-07-03 09:35:00,26.87,26.94,26.87,26.87,14400.0,17.5405,17.5862,17.5405,17.5405,14400.0
2006-07-03 09:40:00,26.87,26.94,26.87,26.94,10300.0,17.5405,17.5862,17.5405,17.5862,10300.0
2006-07-03 09:45:00,26.93,26.95,26.91,26.93,5900.0,17.5797,17.5927,17.5666,17.5797,5900.0
2006-07-03 09:50:00,26.94,26.99,26.93,26.98,16300.0,17.5862,17.6188,17.5797,17.6123,16300.0
2006-07-03 09:55:00,26.98,26.99,26.86,26.87,17200.0,17.6123,17.6188,17.534,17.5405,17200.0
2006-07-03 10:00:00,26.85,26.86,26.83,26.84,5600.0,17.5274,17.534,17.5144,17.5209,5600.0
2006-07-03 10:05:00,26.84,26.88,26.84,26.87,84400.0,17.5209,17.547,17.5209,17.5405,84400.0
2006-07-03 10:10:00,26.87,26.91,26.85,26.91,8100.0,17.5405,17.5666,17.5274,17.5666,8100.0
2006-07-03 10:15:00,26.88,26.94,26.88,26.89,11100.0,17.547,17.5862,17.547,17.5536,11100.0
2006-07-03 10:20:00,26.89,26.89,26.87,26.89,6400.0,17.5536,17.5536,17.5405,17.5536,6400.0
2006-07-03 10:25:00,26.89,26.91,26.87,26.9,5500.0,17.5536,17.5666,17.5405,17.5601,5500.0
2006-07-03 10:30:00,26.9,26.94,26.9,26.94,6800.0,17.5601,17.5862,17.5601,17.5862,6800.0
2006-07-03 10:35:00,26.94,26.95,26.93,26.94,4400.0,17.5862,17.5927,17.5797,17.5862,4400.0
2006-07-03 10:40:00,26.94,26.96,26.94,26.94,12000.0,17.5862,17.5993,17.5862,17.5862,12000.0
2006-07-03 10:45:00,26.94,26.94,26.91,26.92,3300.0,17.5862,17.5862,17.5666,17.5731,3300.0
2006-07-03 10:50:00,26.92,26.93,26.91,26.93,7600.0,17.5731,17.5797,17.5666,17.5797,7600.0
2006-07-03 10:55:00,26.91,26.93,26.91,26.92,3300.0,17.5666,17.5797,17.5666,17.5731,3300.0
2006-07-03 11:00:00,26.91,26.91,26.88,26.88,5800.0,17.5666,17.5666,17.547,17.547,5800.0
2006-07-03 11:05:00,26.88,26.9,26.87,26.88,5300.0,17.547,17.5601,17.5405,17.547,5300.0
2006-07-03 11:10:00,26.89,26.9,26.88,26.9,5100.0,17.5536,17.5601,17.547,17.5601,5100.0
2006-07-03 11:15:00,26.89,26.93,26.89,26.92,9500.0,17.5536,17.5797,17.5536,17.5731,9500.0
2006-07-03 11:20:00,26.93,26.94,26.91,26.94,5400.0,17.5797,17.5862,17.5666,17.5862,5400.0
2006-07-03 11:25:00,26.95,26.95,26.92,26.92,12300.0,17.5927,17.5927,17.5731,17.5731,12300.0
2006-07-03 11:30:00,26.92,26.94,26.92,26.92,7000.0,17.5731,17.5862,17.5731,17.5731,7000.0
2006-07-03 11:35:00,26.91,26.93,26.91,26.92,10900.0,17.5666,17.5797,17.5666,17.5731,10900.0
2006-07-03 11:40:00,26.92,26.92,26.9,26.91,6000.0,17.5731,17.5731,17.5601,17.5666,6000.0
2006-07-03 11:45:00,26.9,26.92,26.88,26.9,11400.0,17.5601,17.5731,17.547,17.5601,11400.0
2006-07-03 11:50:00,26.92,26.92,26.88,26.88,10200.0,17.5731,17.5731,17.547,17.547,10200.0
2006-07-03 11:55:00,26.89,26.9,26.88,26.88,111600.0,17.5536,17.5601,17.547,17.547,111600.0
2006-07-03 12:00:00,26.88,26.89,26.87,26.88,11700.0,17.547,17.5536,17.5405,17.547,11700.0
2006-07-03 12:05:00,26.87,26.89,26.87,26.89,8600.0,17.5405,17.5536,17.5405,17.5536,8600.0
2006-07-03 12:10:00,26.9,26.92,26.9,26.91,2900.0,17.5601,17.5731,17.5601,17.5666,2900.0
2006-07-03 12:15:00,26.91,26.95,26.91,26.94,7200.0,17.5666,17.5927,17.5666,17.5862,7200.0
2006-07-03 12:20:00,26.94,26.95,26.93,26.95,10300.0,17.5862,17.5927,17.5797,17.5927,10300.0
2006-07-03 12:25:00,26.95,26.99,26.94,26.98,4600.0,17.5927,17.6188,17.5862,17.6123,4600.0
2006-07-03 12:30:00,26.99,27.0,26.96,26.99,9300.0,17.6188,17.6254,17.5993,17.6188,9300.0
2006-07-03 12:35:00,26.99,26.99,26.98,26.99,8900.0,17.6188,17.6188,17.6123,17.6188,8900.0
2006-07-03 12:40:00,26.98,26.99,26.94,26.94,33000.0,17.6123,17.6188,17.5862,17.5862,33000.0
2006-07-03 12:45:00,26.95,26.95,26.93,26.95,18500.0,17.5927,17.5927,17.5797,17.5927,18500.0
2006-07-03 12:50:00,26.94,26.95,26.92,26.92,9300.0,17.5862,17.5927,17.5731,17.5731,9300.0
2006-07-03 12:55:00,26.92,26.93,26.88,26.92,36900.0,17.5731,17.5797,17.547,17.5731,36900.0
2006-07-03 13:00:00,26.93,26.93,26.91,26.93,9600.0,17.5797,17.5797,17.5666,17.5797,9600.0
2006-07-03 13:05:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:15:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:25:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:35:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:45:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:55:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:05:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:15:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:25:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:35:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:45:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:55:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:05:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:15:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:25:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:35:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:45:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:55:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-05 09:30:00,26.68,26.69,26.64,26.68,58500.0,17.5285,17.5351,17.5022,17.5285,58500.0
2006-07-05 09:35:00,26.69,26.69,26.63,26.63,21000.0,17.5351,17.5351,17.4956,17.4956,21000.0
2006-07-05 09:40:00,26.67,26.73,26.62,26.64,25800.0,17.5219,17.5613,17.4891,17.5022,25800.0
2006-07-05 09:45:00,26.61,26.64,26.48,26.54,45600.0,17.4825,17.5022,17.3971,17.4365,45600.0
2006-07-05 09:50:00,26.54,26.57,26.51,26.56,24700.0,17.4365,17.4562,17.4168,17.4497,24700.0
2006-07-05 09:55:00,26.56,26.6,26.52,26.6,16400.0,17.4497,17.4759,17.4234,17.4759,16400.0
2006-07-05 10:00:00,26.6,26.61,26.55,26.58,31200.0,17.4759,17.4825,17.4431,17.4628,31200.0
2006-07-05 10:05:00,26.58,26.59,26.5,26.51,18300.0,17.4628,17.4694,17.4102,17.4168,18300.0
2006-07-05 10:10:00,26.51,26.54,26.5,26.53,16200.0,17.4168,17.4365,17.4102,17.4299,16200.0
2006-07-05 10:15:00,26.53,26.57,26.52,26.55,20800.0,17.4299,17.4562,17.4234,17.4431,20800.0
2006-07-05 10:20:00,26.55,26.56,26.52,26.52,29200.0,17.4431,17.4497,17.4234,17.4234,29200.0
2006-07-05 10:25:00,26.55,26.56,26.5,26.5,24800.0,17.4431,17.4497,17.4102,17.4102,24800.0
2006-07-05 10:30:00,26.49,26.53,26.46,26.52,27500.0,17.4037,17.4299,17.384,17.4234,27500.0
2006-07-05 10:35:00,26.53,26.56,26.53,26.55,23000.0,17.4299,17.4497,17.4299,17.4431,23000.0
2006-07-05 10:40:00,26.55,26.56,26.5,26.5,22900.0,17.4431,17.4497,17.4102,17.4102,22900.0
2006-07-05 10:45:00,26.5,26.5,26.38,26.39,22000.0,17.4102,17.4102,17.3314,17.338,22000.0
2006-07-05 10:50:00,26.38,26.42,26.37,26.42,22500.0,17.3314,17.3577,17.3248,17.3577,22500.0
2006-07-05 10:55:00,26.44,26.44,26.35,26.38,35900.0,17.3708,17.3708,17.3117,17.3314,35900.0
2006-07-05 11:00:00,26.36,26.39,26.35,26.39,22400.0,17.3183,17.338,17.3117,17.338,22400.0
2006-07-05 11:05:00,26.39,26.47,26.39,26.46,21500.0,17.338,17.3905,17.338,17.384,21500.0
2006-07-05 11:10:00,26.46,26.53,26.46,26.51,29400.0,17.384,17.4299,17.384,17.4168,29400.0
2006-07-05 11:15:00,26.52,26.52,26.49,26.51,53500.0,17.4234,17.4234,17.4037,17.4168,53500.0
2006-07-05 11:20:00,26.51,26.54,26.5,26.53,40600.0,17.4168,17.4365,17.4102,17.4299,40600.0
2006-07-05 11:25:00,26.52,26.56,26.52,26.54,30400.0,17.4234,17.4497,17.4234,17.4365,30400.0
2006-07-05 11:30:00,26.54,26.55,26.52,26.54,22000.0,17.4365,17.4431,17.4234,17.4365,22000.0
2006-07-05 11:35:00,26.53,26.56,26.53,26.56,29800.0,17.4299,17.4497,17.4299,17.4497,29800.0
2006-07-05 11:40:00,26.56,26.56,26.53,26.53,39500.0,17.4497,17.4497,17.4299,17.4299,39500.0
2006-07-05 11:45:00,26.53,26.54,26.51,26.52,26700.0,17.4299,17.4365,17.4168,17.4234,26700.0
2006-07-05 11:50:00,26.53,26.54,26.53,26.53,16600.0,17.4299,17.4365,17.4299,17.4299,16600.0
2006-07-05 11:55:00,26.55,26.55,26.54,26.54,17100.0,17.4431,17.4431,17.4365,17.4365,17100.0
2006-07-05 12:00:00,26.54,26.55,26.51,26.51,31300.0,17.4365,17.4431,17.4168,17.4168,31300.0
2006-07-05 12:05:00,26.51,26.53,26.5,26.53,7900.0,17.4168,17.4299,17.4102,17.4299,7900.0
2006-07-05 12:10:00,26.52,26.53,26.51,26.51,10800.0,17.4234,17.4299,17.4168,17.4168,10800.0
2006-07-05 12:15:00,26.5,26.51,26.47,26.47,8200.0,17.4102,17.4168,17.3905,17.3905,8200.0
2006-07-05 12:20:00,26.47,26.47,26.45,26.45,7800.0,17.3905,17.3905,17.3774,17.3774,7800.0
2006-07-05 12:25:00,26.45,26.46,26.44,26.44,8500.0,17.3774,17.384,17.3708,17.3708,8500.0
2006-07-05 12:30:00,26.44,26.45,26.4,26.4,22500.0,17.3708,17.3774,17.3445,17.3445,22500.0
2006-07-05 12:35:00,26.4,26.42,26.39,26.4,12100.0,17.3445,17.3577,17.338,17.3445,12100.0
2006-07-05 12:40:00,26.41,26.43,26.4,26.42,9300.0,17.3511,17.3642,17.3445,17.3577,9300.0
2006-07-05 12:45:00,26.42,26.43,26.41,26.41,9200.0,17.3577,17.3642,17.3511,17.3511,9200.0
2006-07-05 12:50:00,26.42,26.45,26.41,26.44,11500.0,17.3577,17.3774,17.3511,17.3708,11500.0
2006-07-05 12:55:00,26.45,26.46,26.44,26.45,8000.0,17.3774,17.384,17.3708,17.3774,8000.0
2006-07-05 13:00:00,26.45,26.46,26.41,26.42,14900.0,17.3774,17.384,17.3511,17.3577,14900.0
2006-07-05 13:05:00,26.42,26.43,26.42,26.42,16100.0,17.3577,17.3642,17.3577,17.3577,16100.0
2006-07-05 13:10:00,26.42,26.49,26.42,26.49,10100.0,17.3577,17.4037,17.3577,17.4037,10100.0
2006-07-05 13:15:00,26.49,26.52,26.49,26.52,9400.0,17.4037,17.4234,17.4037,17.4234,9400.0
2006-07-05 13:20:00,26.52,26.52,26.45,26.46,17600.0,17.4234,17.4234,17.3774,17.384,17600.0
2006-07-05 13:25:00,26.46,26.51,26.46,26.51,6200.0,17.384,17.4168,17.384,17.4168,6200.0
2006-07-05 13:30:00,26.5,26.52,26.5,26.51,16400.0,17.4102,17.4234,17.4102,17.4168,16400.0
2006-07-05 13:35:00,26.53,26.54,26.5,26.54,6500.0,17.4299,17.4365,17.4102,17.4365,6500.0
2006-07-05 13:40:00,26.53,26.54,26.52,26.52,12000.0,17.4299,17.4365,17.4234,17.4234,12000.0
2006-07-05 13:45:00,26.53,26.54,26.49,26.5,24100.0,17.4299,17.4365,17.4037,17.4102,24100.0
2006-07-05 13:50:00,26.5,26.53,26.49,26.52,19900.0,17.4102,17.4299,17.4037,17.4234,19900.0
2006-07-05 13:55:00,26.52,26.52,26.5,26.51,22200.0,17.4234,17.4234,17.4102,17.4168,22200.0
2006-07-05 14:00:00,26.5,26.55,26.49,26.55,39300.0,17.4102,17.4431,17.4037,17.4431,39300.0
2006-07-05 14:05:00,26.55,26.58,26.54,26.54,22500.0,17.4431,17.4628,17.4365,17.4365,22500.0
2006-07-05 14:10:00,26.54,26.55,26.52,26.52,7600.0,17.4365,17.4431,17.4234,17.4234,7600.0
2006-07-05 14:15:00,26.52,26.53,26.51,26.52,7200.0,17.4234,17.4299,17.4168,17.4234,7200.0
2006-07-05 14:20:00,26.52,26.53,26.51,26.52,6900.0,17.4234,17.4299,17.4168,17.4234,6900.0
2006-07-05 14:25:00,26.51,26.53,26.51,26.51,8400.0,17.4168,17.4299,17.4168,17.4168,8400.0
2006-07-05 14:30:00,26.51,26.54,26.5,26.53,12200.0,17.4168,17.4365,17.4102,17.4299,12200.0
2006-07-05 14:35:00,26.54,26.6,26.54,26.57,22900.0,17.4365,17.4759,17.4365,17.4562,22900.0
2006-07-05 14:40:00,26.57,26.57,26.54,26.55,10300.0,17.4562,17.4562,17.4365,17.4431,10300.0
2006-07-05 14:45:00,26.56,26.56,26.52,26.52,19800.0,17.4497,17.4497,17.4234,17.4234,19800.0
2006-07-05 14:50:00,26.52,26.54,26.52,26.53,11200.0,17.4234,17.4365,17.4234,17.4299,11200.0
2006-07-05 14:55:00,26.52,26.56,26.52,26.54,22800.0,17.4234,17.4497,17.4234,17.4365,22800.0
2006-07-05 15:00:00,26.54,26.54,26.5,26.51,13600.0,17.4365,17.4365,17.4102,17.4168,13600.0
2006-07-05 15:05:00,26.51,26.52,26.5,26.51,17300.0,17.4168,17.4234,17.4102,17.4168,17300.0
2006-07-05 15:10:00,26.51,26.52,26.49,26.5,19900.0,17.4168,17.4234,17.4037,17.4102,19900.0
2006-07-05 15:15:00,26.49,26.51,26.48,26.5,12200.0,17.4037,17.4168,17.3971,17.4102,12200.0
2006-07-05 15:20:00,26.5,26.51,26.47,26.48,42200.0,17.4102,17.4168,17.3905,17.3971,42200.0
2006-07-05 15:25:00,26.48,26.49,26.46,26.47,9100.0,17.3971,17.4037,17.384,17.3905,9100.0
2006-07-05 15:30:00,26.46,26.47,26.39,26.41,31200.0,17.384,17.3905,17.338,17.3511,31200.0
2006-07-05 15:35:00,26.41,26.44,26.38,26.41,28400.0,17.3511,17.3708,17.3314,17.3511,28400.0
2006-07-05 15:40:00,26.42,26.43,26.38,26.39,16900.0,17.3577,17.3642,17.3314,17.338,16900.0
2006-07-05 15:45:00,26.39,26.47,26.39,26.47,20600.0,17.338,17.3905,17.338,17.3905,20600.0
2006-07-05 15:50:00,26.45,26.47,26.44,26.46,25600.0,17.3774,17.3905,17.3708,17.384,25600.0
2006-07-05 15:55:00,26.47,26.47,26.42,26.42,60200.0,17.3905,17.3905,17.3577,17.3577,60200.0
2006-07-06 09:30:00,26.36,26.44,26.35,26.44,31200.0,17.3183,17.3708,17.3117,17.3708,31200.0
2006-07-06 09:35:00,26.43,26.48,26.37,26.48,10100.0,17.3642,17.3971,17.3248,17.3971,10100.0
2006-07-06 09:40:00,26.45,26.49,26.42,26.43,11900.0,17.3774,17.4037,17.3577,17.3642,11900.0
2006-07-06 09:45:00,26.44,26.52,26.42,26.49,11600.0,17.3708,17.4234,17.3577,17.4037,11600.0
2006-07-06 09:50:00,26.52,26.53,26.5,26.51,13200.0,17.4234,17.4299,17.4102,17.4168,13200.0
2006-07-06 09:55:00,26.5,26.52,26.5,26.51,12800.0,17.4102,17.4234,17.4102,17.4168,12800.0
2006-07-06 10:00:00,26.5,26.59,26.5,26.59,13600.0,17.4102,17.4694,17.4102,17.4694,13600.0
2006-07-06 10:05:00,26.59,26.64,26.55,26.63,31800.0,17.4694,17.5022,17.4431,17.4956,31800.0
2006-07-06 10:10:00,26.63,26.64,26.57,26.57,11000.0,17.4956,17.5022,17.4562,17.4562,11000.0
2006-07-06 10:15:00,26.58,26.64,26.57,26.6,64000.0,17.4628,17.5022,17.4562,17.4759,64000.0
2006-07-06 10:20:00,26.6,26.63,26.59,26.62,30600.0,17.4759,17.4956,17.4694,17.4891,30600.0
2006-07-06 10:25:00,26.63,26.64,26.62,26.62,7400.0,17.4956,17.5022,17.4891,17.4891,7400.0
2006-07-06 10:30:00,26.62,26.64,26.61,26.62,12800.0,17.4891,17.5022,17.4825,17.4891,12800.0
2006-07-06 10:35:00,26.62,26.63,26.61,26.63,5600.0,17.4891,17.4956,17.4825,17.4956,5600.0
2006-07-06 10:40:00,26.63,26.67,26.63,26.67,8900.0,17.4956,17.5219,17.4956,17.5219,8900.0
2006-07-06 10:45:00,26.65,26.67,26.65,26.65,8300.0,17.5088,17.5219,17.5088,17.5088,8300.0
2006-07-06 10:50:00,26.66,26.67,26.64,26.66,9400.0,17.5154,17.5219,17.5022,17.5154,9400.0
2006-07-06 10:55:00,26.67,26.7,26.65,26.68,42000.0,17.5219,17.5416,17.5088,17.5285,42000.0
2006-07-06 11:00:00,26.69,26.69,26.65,26.65,6700.0,17.5351,17.5351,17.5088,17.5088,6700.0
2006-07-06 11:05:00,26.65,26.66,26.63,26.64,6700.0,17.5088,17.5154,17.4956,17.5022,6700.0
2006-07-06 11:10:00,26.66,26.71,26.64,26.69,8500.0,17.5154,17.5482,17.5022,17.5351,8500.0
2006-07-06 11:15:00,26.69,26.72,26.67,26.7,14300.0,17.5351,17.5548,17.5219,17.5416,14300.0
2006-07-06 11:20:00,26.72,26.72,26.65,26.65,9500.0,17.5548,17.5548,17.5088,17.5088,9500.0
2006-07-06 11:25:00,26.66,26.67,26.65,26.66,10200.0,17.5154,17.5219,17.5088,17.5154,10200.0
2006-07-06 11:30:00,26.68,26.68,26.65,26.66,10800.0,17.5285,17.5285,17.5088,17.5154,10800.0
2006-07-06 11:35:00,26.66,26.68,26.65,26.68,9600.0,17.5154,17.5285,17.5088,17.5285,9600.0
2006-07-06 11:40:00,26.68,26.68,26.67,26.68,6700.0,17.5285,17.5285,17.5219,17.5285,6700.0
2006-07-06 11:45:00,26.69,26.69,26.68,26.68,3500.0,17.5351,17.5351,17.5285,17.5285,3500.0
2006-07-06 11:50:00,26.68,26.69,26.68,26.68,17900.0,17.5285,17.5351,17.5285,17.5285,17900.0
2006-07-06 11:55:00,26.68,26.69,26.68,26.68,7100.0,17.5285,17.5351,17.5285,17.5285,7100.0
2006-07-06 12:00:00,26.68,26.69,26.67,26.67,5000.0,17.5285,17.5351,17.5219,17.5219,5000.0
2006-07-06 12:05:00,26.67,26.68,26.65,26.65,8200.0,17.5219,17.5285,17.5088,17.5088,8200.0
2006-07-06 12:10:00,26.66,26.67,26.65,26.65,5300.0,17.5154,17.5219,17.5088,17.5088,5300.0
2006-07-06 12:15:00,26.65,26.66,26.63,26.63,14000.0,17.5088,17.5154,17.4956,17.4956,14000.0
2006-07-06 12:20:00,26.64,26.64,26.6,26.61,16700.0,17.5022,17.5022,17.4759,17.4825,16700.0
2006-07-06 12:25:00,26.6,26.62,26.6,26.61,3800.0,17.4759,17.4891,17.4759,17.4825,3800.0
2006-07-06 12:30:00,26.61,26.62,26.58,26.58,27400.0,17.4825,17.4891,17.4628,17.4628,27400.0
2006-07-06 12:35:00,26.59,26.6,26.58,26.58,4900.0,17.4694,17.4759,17.4628,17.4628,4900.0
2006-07-06 12:40:00,26.59,26.59,26.56,26.57,7500.0,17.4694,17.4694,17.4497,17.4562,7500.0
2006-07-06 12:45:00,26.57,26.57,26.56,26.56,3500.0,17.4562,17.4562,17.4497,17.4497,3500.0
2006-07-06 12:50:00,26.56,26.59,26.56,26.59,7700.0,17.4497,17.4694,17.4497,17.4694,7700.0
2006-07-06 12:55:00,26.59,26.59,26.56,26.56,13000.0,17.4694,17.4694,17.4497,17.4497,13000.0
2006-07-06 13:00:00,26.56,26.59,26.56,26.58,5400.0,17.4497,17.4694,17.4497,17.4628,5400.0
2006-07-06 13:05:00,26.58,26.58,26.57,26.57,2300.0,17.4628,17.4628,17.4562,17.4562,2300.0
2006-07-06 13:10:00,26.57,26.58,26.56,26.56,9400.0,17.4562,17.4628,17.4497,17.4497,9400.0
2006-07-06 13:15:00,26.56,26.57,26.55,26.56,4800.0,17.4497,17.4562,17.4431,17.4497,4800.0
2006-07-06 13:20:00,26.57,26.59,26.55,26.59,18000.0,17.4562,17.4694,17.4431,17.4694,18000.0
2006-07-06 13:25:00,26.59,26.61,26.59,26.61,4400.0,17.4694,17.4825,17.4694,17.4825,4400.0
2006-07-06 13:30:00,26.61,26.63,26.61,26.61,6500.0,17.4825,17.4956,17.4825,17.4825,6500.0
2006-07-06 13:35:00,26.61,26.65,26.61,26.64,6500.0,17.4825,17.5088,17.4825,17.5022,6500.0
2006-07-06 13:40:00,26.63,26.65,26.63,26.65,6500.0,17.4956,17.5088,17.4956,17.5088,6500.0
2006-07-06 13:45:00,26.65,26.67,26.63,26.67,7300.0,17.5088,17.5219,17.4956,17.5219,7300.0
2006-07-06 13:50:00,26.67,26.67,26.63,26.63,5400.0,17.5219,17.5219,17.4956,17.4956,5400.0
2006-07-06 13:55:00,26.62,26.63,26.6,26.6,2400.0,17.4891,17.4956,17.4759,17.4759,2400.0
2006-07-06 14:00:00,26.6,26.61,26.58,26.59,8800.0,17.4759,17.4825,17.4628,17.4694,8800.0
2006-07-06 14:05:00,26.59,26.6,26.58,26.6,8300.0,17.4694,17.4759,17.4628,17.4759,8300.0
2006-07-06 14:10:00,26.61,26.65,26.6,26.62,20800.0,17.4825,17.5088,17.4759,17.4891,20800.0
2006-07-06 14:15:00,26.63,26.69,26.63,26.65,13000.0,17.4956,17.5351,17.4956,17.5088,13000.0
2006-07-06 14:20:00,26.65,26.65,26.62,26.62,9100.0,17.5088,17.5088,17.4891,17.4891,9100.0
2006-07-06 14:25:00,26.63,26.64,26.61,26.63,10200.0,17.4956,17.5022,17.4825,17.4956,10200.0
2006-07-06 14:30:00,26.61,26.61,26.6,26.6,17200.0,17.4825,17.4825,17.4759,17.4759,17200.0
2006-07-06 14:35:00,26.6,26.6,26.56,26.58,14200.0,17.4759,17.4759,17.4497,17.4628,14200.0
2006-07-06 14:40:00,26.58,26.6,26.56,26.57,16900.0,17.4628,17.4759,17.4497,17.4562,16900.0
2006-07-06 14:45:00,26.57,26.61,26.57,26.61,17100.0,17.4562,17.4825,17.4562,17.4825,17100.0
2006-07-06 14:50:00,26.61,26.66,26.61,26.64,19400.0,17.4825,17.5154,17.4825,17.5022,19400.0
2006-07-06 14:55:00,26.64,26.66,26.63,26.63,57100.0,17.5022,17.5154,17.4956,17.4956,57100.0
2006-07-06 15:00:00,26.63,26.64,26.58,26.59,7900.0,17.4956,17.5022,17.4628,17.4694,7900.0
2006-07-06 15:05:00,26.58,26.63,26.58,26.61,14800.0,17.4628,17.4956,17.4628,17.4825,14800.0
2006-07-06 15:10:00,26.61,26.63,26.61,26.63,6400.0,17.4825,17.4956,17.4825,17.4956,6400.0
2006-07-06 15:15:00,26.62,26.65,26.62,26.63,7200.0,17.4891,17.5088,17.4891,17.4956,7200.0
2006-07-06 15:20:00,26.64,26.65,26.62,26.63,10800.0,17.5022,17.5088,17.4891,17.4956,10800.0
2006-07-06 15:25:00,26.64,26.65,26.61,26.61,5300.0,17.5022,17.5088,17.4825,17.4825,5300.0
2006-07-06 15:30:00,26.61,26.63,26.6,26.63,14700.0,17.4825,17.4956,17.4759,17.4956,14700.0
2006-07-06 15:35:00,26.63,26.64,26.62,26.62,12600.0,17.4956,17.5022,17.4891,17.4891,12600.0
2006-07-06 15:40:00,26.62,26.64,26.62,26.62,14300.0,17.4891,17.5022,17.4891,17.4891,14300.0
2006-07-06 15:45:00,26.62,26.62,26.57,26.59,15000.0,17.4891,17.4891,17.4562,17.4694,15000.0
2006-07-06 15:50:00,26.58,26.6,26.58,26.6,25700.0,17.4628,17.4759,17.4628,17.4759,25700.0
2006-07-06 15:55:00,26.6,26.64,26.59,26.62,35700.0,17.4759,17.5022,17.4694,17.4891,35700.0
2006-07-07 09:30:00,26.6,26.61,26.49,26.6,33500.0,17.4759,17.4825,17.4037,17.4759,33500.0
2006-07-07 09:35:00,26.64,26.65,26.48,26.65,82500.0,17.5022,17.5088,17.3971,17.5088,82500.0
2006-07-07 09:40:00,26.65,26.71,26.61,26.68,18700.0,17.5088,17.5482,17.4825,17.5285,18700.0
2006-07-07 09:45:00,26.68,26.77,26.61,26.62,44800.0,17.5285,17.5876,17.4825,17.4891,44800.0
2006-07-07 09:50:00,26.61,26.76,26.61,26.71,53500.0,17.4825,17.5811,17.4825,17.5482,53500.0
2006-07-07 09:55:00,26.7,26.71,26.64,26.64,36900.0,17.5416,17.5482,17.5022,17.5022,36900.0
2006-07-07 10:00:00,26.64,26.65,26.6,26.6,48300.0,17.5022,17.5088,17.4759,17.4759,48300.0
2006-07-07 10:05:00,26.6,26.6,26.56,26.57,12300.0,17.4759,17.4759,17.4497,17.4562,12300.0
2006-07-07 10:10:00,26.57,26.62,26.55,26.56,22800.0,17.4562,17.4891,17.4431,17.4497,22800.0
2006-07-07 10:15:00,26.56,26.58,26.55,26.55,8000.0,17.4497,17.4628,17.4431,17.4431,8000.0
2006-07-07 10:20:00,26.55,26.56,26.52,26.52,18600.0,17.4431,17.4497,17.4234,17.4234,18600.0
2006-07-07 10:25:00,26.52,26.52,26.47,26.47,17600.0,17.4234,17.4234,17.3905,17.3905,17600.0
2006-07-07 10:30:00,26.49,26.49,26.48,26.49,14300.0,17.4037,17.4037,17.3971,17.4037,14300.0
2006-07-07 10:35:00,26.48,26.5,26.46,26.47,17400.0,17.3971,17.4102,17.384,17.3905,17400.0
2006-07-07 10:40:00,26.48,26.54,26.47,26.52,22800.0,17.3971,17.4365,17.3905,17.4234,22800.0
2006-07-07 10:45:00,26.52,26.52,26.5,26.52,11300.0,17.4234,17.4234,17.4102,17.4234,11300.0
2006-07-07 10:50:00,26.52,26.55,26.51,26.52,13300.0,17.4234,17.4431,17.4168,17.4234,13300.0
2006-07-07 10:55:00,26.52,26.55,26.52,26.54,15800.0,17.4234,17.4431,17.4234,17.4365,15800.0
2006-07-07 11:00:00,26.54,26.58,26.54,26.57,12700.0,17.4365,17.4628,17.4365,17.4562,12700.0
2006-07-07 11:05:00,26.57,26.64,26.57,26.64,22700.0,17.4562,17.5022,17.4562,17.5022,22700.0
2006-07-07 11:10:00,26.64,26.64,26.63,26.63,72900.0,17.5022,17.5022,17.4956,17.4956,72900.0
2006-07-07 11:15:00,26.64,26.64,26.6,26.61,60800.0,17.5022,17.5022,17.4759,17.4825,60800.0
2006-07-07 11:20:00,26.62,26.64,26.59,26.6,52500.0,17.4891,17.5022,17.4694,17.4759,52500.0
2006-07-07 11:25:00,26.6,26.6,26.58,26.58,16200.0,17.4759,17.4759,17.4628,17.4628,16200.0
2006-07-07 11:30:00,26.57,26.6,26.57,26.6,17800.0,17.4562,17.4759,17.4562,17.4759,17800.0
2006-07-07 11:35:00,26.6,26.61,26.59,26.61,9800.0,17.4759,17.4825,17.4694,17.4825,9800.0
2006-07-07 11:40:00,26.61,26.66,26.61,26.65,6400.0,17.4825,17.5154,17.4825,17.5088,6400.0
2006-07-07 11:45:00,26.66,26.66,26.65,26.65,5200.0,17.5154,17.5154,17.5088,17.5088,5200.0
2006-07-07 11:50:00,26.67,26.67,26.63,26.65,118100.0,17.5219,17.5219,17.4956,17.5088,118100.0
2006-07-07 11:55:00,26.65,26.66,26.63,26.64,7000.0,17.5088,17.5154,17.4956,17.5022,7000.0
2006-07-07 12:00:00,26.64,26.64,26.58,26.59,17700.0,17.5022,17.5022,17.4628,17.4694,17700.0
2006-07-07 12:05:00,26.58,26.59,26.56,26.57,7200.0,17.4628,17.4694,17.4497,17.4562,7200.0
2006-07-07 12:10:00,26.57,26.6,26.57,26.59,8900.0,17.4562,17.4759,17.4562,17.4694,8900.0
2006-07-07 12:15:00,26.58,26.59,26.56,26.57,9200.0,17.4628,17.4694,17.4497,17.4562,9200.0
2006-07-07 12:20:00,26.57,26.59,26.57,26.58,13400.0,17.4562,17.4694,17.4562,17.4628,13400.0
2006-07-07 12:25:00,26.57,26.59,26.56,26.57,8200.0,17.4562,17.4694,17.4497,17.4562,8200.0
2006-07-07 12:30:00,26.57,26.62,26.57,26.62,35400.0,17.4562,17.4891,17.4562,17.4891,35400.0
2006-07-07 12:35:00,26.6,26.64,26.6,26.64,13200.0,17.4759,17.5022,17.4759,17.5022,13200.0
2006-07-07 12:40:00,26.63,26.65,26.63,26.65,21400.0,17.4956,17.5088,17.4956,17.5088,21400.0
2006-07-07 12:45:00,26.64,26.65,26.64,26.65,3800.0,17.5022,17.5088,17.5022,17.5088,3800.0
2006-07-07 12:50:00,26.64,26.68,26.64,26.64,141400.0,17.5022,17.5285,17.5022,17.5022,141400.0
2006-07-07 12:55:00,26.66,26.67,26.64,26.67,51400.0,17.5154,17.5219,17.5022,17.5219,51400.0
2006-07-07 13:00:00,26.67,26.68,26.65,26.65,68000.0,17.5219,17.5285,17.5088,17.5088,68000.0
2006-07-07 13:05:00,26.65,26.67,26.65,26.66,7200.0,17.5088,17.5219,17.5088,17.5154,7200.0
2006-07-07 13:10:00,26.67,26.68,26.67,26.67,67700.0,17.5219,17.5285,17.5219,17.5219,67700.0
2006-07-07 13:15:00,26.67,26.67,26.67,26.67,12300.0,17.5219,17.5219,17.5219,17.5219,12300.0
2006-07-07 13:20:00,26.67,26.68,26.67,26.68,9400.0,17.5219,17.5285,17.5219,17.5285,9400.0
2006-07-07 13:25:00,26.68,26.7,26.68,26.7,5400.0,17.5285,17.5416,17.5285,17.5416,5400.0
2006-07-07 13:30:00,26.69,26.69,26.68,26.68,5900.0,17.5351,17.5351,17.5285,17.5285,5900.0
2006-07-07 13:35:00,26.68,26.69,26.68,26.68,17400.0,17.5285,17.5351,17.5285,17.5285,17400.0
2006-07-07 13:40:00,26.68,26.69,26.68,26.69,15000.0,17.5285,17.5351,17.5285,17.5351,15000.0
2006-07-07 13:45:00,26.68,26.7,26.68,26.69,4100.0,17.5285,17.5416,17.5285,17.5351,4100.0
2006-07-07 13:50:00,26.69,26.69,26.69,26.69,4900.0,17.5351,17.5351,17.5351,17.5351,4900.0
2006-07-07 13:55:00,26.69,26.72,26.69,26.71,15200.0,17.5351,17.5548,17.5351,17.5482,15200.0
2006-07-07 14:00:00,26.71,26.73,26.7,26.73,13000.0,17.5482,17.5613,17.5416,17.5613,13000.0
2006-07-07 14:05:00,26.73,26.74,26.71,26.71,23100.0,17.5613,17.5679,17.5482,17.5482,23100.0
2006-07-07 14:10:00,26.71,26.73,26.68,26.73,117400.0,17.5482,17.5613,17.5285,17.5613,117400.0
2006-07-07 14:15:00,26.74,26.74,26.71,26.71,8200.0,17.5679,17.5679,17.5482,17.5482,8200.0
2006-07-07 14:20:00,26.71,26.71,26.68,26.7,13600.0,17.5482,17.5482,17.5285,17.5416,13600.0
2006-07-07 14:25:00,26.7,26.7,26.68,26.68,15600.0,17.5416,17.5416,17.5285,17.5285,15600.0
2006-07-07 14:30:00,26.69,26.7,26.68,26.7,22000.0,17.5351,17.5416,17.5285,17.5416,22000.0
2006-07-07 14:35:00,26.7,26.71,26.68,26.68,14000.0,17.5416,17.5482,17.5285,17.5285,14000.0
2006-07-07 14:40:00,26.68,26.69,26.63,26.65,20700.0,17.5285,17.5351,17.4956,17.5088,20700.0
2006-07-07 14:45:00,26.63,26.67,26.62,26.67,13700.0,17.4956,17.5219,17.4891,17.5219,13700.0
2006-07-07 14:50:00,26.66,26.68,26.62,26.62,17500.0,17.5154,17.5285,17.4891,17.4891,17500.0
2006-07-07 14:55:00,26.62,26.65,26.61,26.61,27400.0,17.4891,17.5088,17.4825,17.4825,27400.0
2006-07-07 15:00:00,26.61,26.62,26.56,26.57,17300.0,17.4825,17.4891,17.4497,17.4562,17300.0
2006-07-07 15:05:00,26.57,26.57,26.53,26.57,23700.0,17.4562,17.4562,17.4299,17.4562,23700.0
2006-07-07 15:10:00,26.56,26.57,26.56,26.56,18700.0,17.4497,17.4562,17.4497,17.4497,18700.0
2006-07-07 15:15:00,26.56,26.61,26.56,26.6,17100.0,17.4497,17.4825,17.4497,17.4759,17100.0
2006-07-07 15:20:00,26.61,26.7,26.61,26.67,145900.0,17.4825,17.5416,17.4825,17.5219,145900.0
2006-07-07 15:25:00,26.66,26.67,26.65,26.66,9900.0,17.5154,17.5219,17.5088,17.5154,9900.0
2006-07-07 15:30:00,26.65,26.67,26.62,26.66,21000.0,17.5088,17.5219,17.4891,17.5154,21000.0
2006-07-07 15:35:00,26.66,26.67,26.64,26.66,33700.0,17.5154,17.5219,17.5022,17.5154,33700.0
2006-07-07 15:40:00,26.66,26.7,26.66,26.7,18300.0,17.5154,17.5416,17.5154,17.5416,18300.0
2006-07-07 15:45:00,26.68,26.71,26.66,26.69,29100.0,17.5285,17.5482,17.5154,17.5351,29100.0
2006-07-07 15:50:00,26.69,26.7,26.68,26.69,32100.0,17.5351,17.5416,17.5285,17.5351,32100.0
2006-07-07 15:55:00,26.69,26.74,26.67,26.67,159200.0,17.5351,17.5679,17.5219,17.5219,159200.0
2006-07-10 09:30:00,26.61,26.65,26.6,26.65,46000.0,17.4825,17.5088,17.4759,17.5088,46000.0
2006-07-10 09:35:00,26.63,26.75,26.6,26.75,35800.0,17.4956,17.5745,17.4759,17.5745,35800.0
2006-07-10 09:40:00,26.75,26.8,26.69,26.69,20200.0,17.5745,17.6073,17.5351,17.5351,20200.0
2006-07-10 09:45:00,26.67,26.68,26.64,26.67,82600.0,17.5219,17.5285,17.5022,17.5219,82600.0
2006-07-10 09:50:00,26.68,26.7,26.66,26.66,25100.0,17.5285,17.5416,17.5154,17.5154,25100.0
2006-07-10 09:55:00,26.67,26.74,26.62,26.65,25100.0,17.5219,17.5679,17.4891,17.5088,25100.0
2006-07-10 10:00:00,26.65,26.68,26.61,26.61,20600.0,17.5088,17.5285,17.4825,17.4825,20600.0
2006-07-10 10:05:00,26.62,26.63,26.55,26.55,67800.0,17.4891,17.4956,17.4431,17.4431,67800.0
2006-07-10 10:10:00,26.55,26.58,26.53,26.58,8600.0,17.4431,17.4628,17.4299,17.4628,8600.0
2006-07-10 10:15:00,26.57,26.61,26.56,26.6,26500.0,17.4562,17.4825,17.4497,17.4759,26500.0
2006-07-10 10:20:00,26.6,26.65,26.49,26.59,91400.0,17.4759,17.5088,17.4037,17.4694,91400.0
2006-07-10 10:25:00,26.58,26.61,26.52,26.57,28100.0,17.4628,17.4825,17.4234,17.4562,28100.0
2006-07-10 10:30:00,26.57,26.62,26.57,26.6,33100.0,17.4562,17.4891,17.4562,17.4759,33100.0
2006-07-10 10:35:00,26.61,26.61,26.59,26.59,17400.0,17.4825,17.4825,17.4694,17.4694,17400.0
2006-07-10 10:40:00,26.6,26.61,26.57,26.59,14200.0,17.4759,17.4825,17.4562,17.4694,14200.0
2006-07-10 10:45:00,26.57,26.61,26.56,26.61,20200.0,17.4562,17.4825,17.4497,17.4825,20200.0
2006-07-10 10:50:00,26.61,26.64,26.59,26.64,16000.0,17.4825,17.5022,17.4694,17.5022,16000.0
2006-07-10 10:55:00,26.64,26.65,26.61,26.62,10900.0,17.5022,17.5088,17.4825,17.4891,10900.0
2006-07-10 11:00:00,26.65,26.65,26.58,26.58,12800.0,17.5088,17.5088,17.4628,17.4628,12800.0
2006-07-10 11:05:00,26.58,26.59,26.58,26.58,8900.0,17.4628,17.4694,17.4628,17.4628,8900.0
2006-07-10 11:10:00,26.59,26.59,26.58,26.58,4700.0,17.4694,17.4694,17.4628,17.4628,4700.0
2006-07-10 11:15:00,26.58,26.59,26.58,26.58,7100.0,17.4628,17.4694,17.4628,17.4628,7100.0
2006-07-10 11:20:00,26.58,26.62,26.57,26.57,117100.0,17.4628,17.4891,17.4562,17.4562,117100.0
2006-07-10 11:25:00,26.57,26.65,26.57,26.63,7200.0,17.4562,17.5088,17.4562,17.4956,7200.0
2006-07-10 11:30:00,26.64,26.64,26.61,26.62,1200.0,17.5022,17.5022,17.4825,17.4891,1200.0
2006-07-10 11:35:00,26.61,26.62,26.6,26.6,13300.0,17.4825,17.4891,17.4759,17.4759,13300.0
2006-07-10 11:40:00,26.62,26.63,26.6,26.63,2700.0,17.4891,17.4956,17.4759,17.4956,2700.0
2006-07-10 11:45:00,26.62,26.64,26.61,26.62,3700.0,17.4891,17.5022,17.4825,17.4891,3700.0
2006-07-10 11:50:00,26.62,26.65,26.62,26.62,4600.0,17.4891,17.5088,17.4891,17.4891,4600.0
2006-07-10 11:55:00,26.63,26.65,26.63,26.63,2000.0,17.4956,17.5088,17.4956,17.4956,2000.0
2006-07-10 12:00:00,26.64,26.64,26.61,26.61,8800.0,17.5022,17.5022,17.4825,17.4825,8800.0
2006-07-10 12:05:00,26.62,26.62,26.58,26.59,15000.0,17.4891,17.4891,17.4628,17.4694,15000.0
2006-07-10 12:10:00,26.6,26.64,26.58,26.63,11200.0,17.4759,17.5022,17.4628,17.4956,11200.0
2006-07-10 12:15:00,26.61,26.65,26.61,26.65,8400.0,17.4825,17.5088,17.4825,17.5088,8400.0
2006-07-10 12:20:00,26.65,26.67,26.64,26.65,13100.0,17.5088,17.5219,17.5022,17.5088,13100.0
2006-07-10 12:25:00,26.66,26.69,26.65,26.66,1400.0,17.5154,17.5351,17.5088,17.5154,1400.0
2006-07-10 12:30:00,26.65,26.66,26.6,26.6,9600.0,17.5088,17.5154,17.4759,17.4759,9600.0
2006-07-10 12:35:00,26.6,26.61,26.59,26.61,18600.0,17.4759,17.4825,17.4694,17.4825,18600.0
2006-07-10 12:40:00,26.6,26.63,26.6,26.63,8600.0,17.4759,17.4956,17.4759,17.4956,8600.0
2006-07-10 12:45:00,26.63,26.65,26.63,26.64,4900.0,17.4956,17.5088,17.4956,17.5022,4900.0
2006-07-10 12:50:00,26.64,26.65,26.61,26.61,3900.0,17.5022,17.5088,17.4825,17.4825,3900.0
2006-07-10 12:55:00,26.6,26.62,26.57,26.57,7300.0,17.4759,17.4891,17.4562,17.4562,7300.0
2006-07-10 13:00:00,26.57,26.57,26.53,26.53,6900.0,17.4562,17.4562,17.4299,17.4299,6900.0
2006-07-10 13:05:00,26.53,26.54,26.5,26.5,14600.0,17.4299,17.4365,17.4102,17.4102,14600.0
2006-07-10 13:10:00,26.5,26.53,26.5,26.52,4000.0,17.4102,17.4299,17.4102,17.4234,4000.0
2006-07-10 13:15:00,26.53,26.54,26.52,26.53,7500.0,17.4299,17.4365,17.4234,17.4299,7500.0
2006-07-10 13:20:00,26.53,26.55,26.52,26.55,1900.0,17.4299,17.4431,17.4234,17.4431,1900.0
2006-07-10 13:25:00,26.55,26.57,26.53,26.55,7900.0,17.4431,17.4562,17.4299,17.4431,7900.0
2006-07-10 13:30:00,26.55,26.56,26.54,26.55,6100.0,17.4431,17.4497,17.4365,17.4431,6100.0
2006-07-10 13:35:00,26.55,26.55,26.53,26.55,5400.0,17.4431,17.4431,17.4299,17.4431,5400.0
2006-07-10 13:40:00,26.54,26.56,26.54,26.56,3800.0,17.4365,17.4497,17.4365,17.4497,3800.0
2006-07-10 13:45:00,26.56,26.57,26.54,26.56,6600.0,17.4497,17.4562,17.4365,17.4497,6600.0
2006-07-10 13:50:00,26.56,26.59,26.56,26.59,5200.0,17.4497,17.4694,17.4497,17.4694,5200.0
2006-07-10 13:55:00,26.58,26.62,26.57,26.59,15400.0,17.4628,17.4891,17.4562,17.4694,15400.0
2006-07-10 14:00:00,26.59,26.64,26.59,26.62,6500.0,17.4694,17.5022,17.4694,17.4891,6500.0
2006-07-10 14:05:00,26.63,26.64,26.59,26.6,11600.0,17.4956,17.5022,17.4694,17.4759,11600.0
2006-07-10 14:10:00,26.6,26.61,26.59,26.6,2300.0,17.4759,17.4825,17.4694,17.4759,2300.0
2006-07-10 14:15:00,26.6,26.61,26.59,26.6,10900.0,17.4759,17.4825,17.4694,17.4759,10900.0
2006-07-10 14:20:00,26.6,26.62,26.57,26.61,10700.0,17.4759,17.4891,17.4562,17.4825,10700.0
2006-07-10 14:25:00,26.6,26.62,26.59,26.61,11400.0,17.4759,17.4891,17.4694,17.4825,11400.0
2006-07-10 14:30:00,26.59,26.59,26.56,26.57,5400.0,17.4694,17.4694,17.4497,17.4562,5400.0
2006-07-10 14:35:00,26.57,26.59,26.57,26.58,10200.0,17.4562,17.4694,17.4562,17.4628,10200.0
2006-07-10 14:40:00,26.59,26.61,26.58,26.59,14500.0,17.4694,17.4825,17.4628,17.4694,14500.0
2006-07-10 14:45:00,26.59,26.6,26.58,26.58,5600.0,17.4694,17.4759,17.4628,17.4628,5600.0
2006-07-10 14:50:00,26.59,26.59,26.57,26.58,5700.0,17.4694,17.4694,17.4562,17.4628,5700.0
2006-07-10 14:55:00,26.58,26.58,26.55,26.58,3700.0,17.4628,17.4628,17.4431,17.4628,3700.0
2006-07-10 15:00:00,26.58,26.6,26.57,26.59,15700.0,17.4628,17.4759,17.4562,17.4694,15700.0
2006-07-10 15:05:00,26.59,26.59,26.55,26.55,3700.0,17.4694,17.4694,17.4431,17.4431,3700.0
2006-07-10 15:10:00,26.56,26.6,26.55,26.58,10200.0,17.4497,17.4759,17.4431,17.4628,10200.0
2006-07-10 15:15:00,26.58,26.6,26.57,26.6,12000.0,17.4628,17.4759,17.4562,17.4759,12000.0
2006-07-10 15:20:00,26.59,26.64,26.59,26.64,16600.0,17.4694,17.5022,17.4694,17.5022,16600.0
2006-07-10 15:25:00,26.64,26.64,26.62,26.62,5100.0,17.5022,17.5022,17.4891,17.4891,5100.0
2006-07-10 15:30:00,26.61,26.61,26.59,26.6,12100.0,17.4825,17.4825,17.4694,17.4759,12100.0
2006-07-10 15:35:00,26.59,26.6,26.56,26.57,9900.0,17.4694,17.4759,17.4497,17.4562,9900.0
2006-07-10 15:40:00,26.56,26.56,26.45,26.48,67900.0,17.4497,17.4497,17.3774,17.3971,67900.0
2006-07-10 15:45:00,26.48,26.5,26.45,26.45,49200.0,17.3971,17.4102,17.3774,17.3774,49200.0
2006-07-10 15:50:00,26.45,26.48,26.45,26.47,75600.0,17.3774,17.3971,17.3774,17.3905,75600.0
2006-07-10 15:55:00,26.46,26.5,26.45,26.48,78000.0,17.384,17.4102,17.3774,17.3971,78000.0
2006-07-11 09:30:00,26.31,26.33,26.09,26.26,44300.0,17.2854,17.2986,17.1409,17.2526,44300.0
2006-07-11 09:35:00,26.23,26.28,26.12,26.28,20600.0,17.2329,17.2657,17.1606,17.2657,20600.0
2006-07-11 09:40:00,26.29,26.3,26.21,26.22,16000.0,17.2723,17.2788,17.2197,17.2263,16000.0
2006-07-11 09:45:00,26.21,26.24,26.12,26.21,23900.0,17.2197,17.2394,17.1606,17.2197,23900.0
2006-07-11 09:50:00,26.23,26.27,26.22,26.24,14600.0,17.2329,17.2591,17.2263,17.2394,14600.0
2006-07-11 09:55:00,26.25,26.28,26.24,26.27,9600.0,17.246,17.2657,17.2394,17.2591,9600.0
2006-07-11 10:00:00,26.26,26.26,26.2,26.2,10500.0,17.2526,17.2526,17.2131,17.2131,10500.0
2006-07-11 10:05:00,26.21,26.24,26.18,26.19,15000.0,17.2197,17.2394,17.2,17.2066,15000.0
2006-07-11 10:10:00,26.18,26.26,26.16,26.24,32900.0,17.2,17.2526,17.1869,17.2394,32900.0
2006-07-11 10:15:00,26.24,26.26,26.21,26.23,14000.0,17.2394,17.2526,17.2197,17.2329,14000.0
2006-07-11 10:20:00,26.25,26.27,26.24,26.26,16200.0,17.246,17.2591,17.2394,17.2526,16200.0
2006-07-11 10:25:00,26.24,26.27,26.24,26.25,9800.0,17.2394,17.2591,17.2394,17.246,9800.0
2006-07-11 10:30:00,26.25,26.26,26.21,26.23,21800.0,17.246,17.2526,17.2197,17.2329,21800.0
2006-07-11 10:35:00,26.22,26.24,26.22,26.22,2900.0,17.2263,17.2394,17.2263,17.2263,2900.0
2006-07-11 10:40:00,26.22,26.23,26.2,26.2,18700.0,17.2263,17.2329,17.2131,17.2131,18700.0
2006-07-11 10:45:00,26.2,26.21,26.16,26.2,14200.0,17.2131,17.2197,17.1869,17.2131,14200.0
2006-07-11 10:50:00,26.2,26.2,26.12,26.13,7900.0,17.2131,17.2131,17.1606,17.1672,7900.0
2006-07-11 10:55:00,26.12,26.13,26.11,26.12,8800.0,17.1606,17.1672,17.154,17.1606,8800.0
2006-07-11 11:00:00,26.13,26.15,26.12,26.13,18200.0,17.1672,17.1803,17.1606,17.1672,18200.0
2006-07-11 11:05:00,26.13,26.14,26.12,26.14,12100.0,17.1672,17.1737,17.1606,17.1737,12100.0
2006-07-11 11:10:00,26.13,26.17,26.13,26.14,12200.0,17.1672,17.1934,17.1672,17.1737,12200.0
2006-07-11 11:15:00,26.16,26.16,26.14,26.16,5200.0,17.1869,17.1869,17.1737,17.1869,5200.0
2006-07-11 11:20:00,26.15,26.19,26.15,26.17,16400.0,17.1803,17.2066,17.1803,17.1934,16400.0
2006-07-11 11:25:00,26.17,26.2,26.17,26.2,9900.0,17.1934,17.2131,17.1934,17.2131,9900.0
2006-07-11 11:30:00,26.19,26.19,26.16,26.17,5800.0,17.2066,17.2066,17.1869,17.1934,5800.0
2006-07-11 11:35:00,26.17,26.22,26.17,26.21,16000.0,17.1934,17.2263,17.1934,17.2197,16000.0
2006-07-11 11:40:00,26.22,26.23,26.2,26.22,5800.0,17.2263,17.2329,17.2131,17.2263,5800.0
2006-07-11 11:45:00,26.21,26.22,26.2,26.21,4600.0,17.2197,17.2263,17.2131,17.2197,4600.0
2006-07-11 11:50:00,26.21,26.22,26.2,26.2,7500.0,17.2197,17.2263,17.2131,17.2131,7500.0
2006-07-11 11:55:00,26.2,26.21,26.2,26.2,5500.0,17.2131,17.2197,17.2131,17.2131,5500.0
2006-07-11 12:00:00,26.21,26.21,26.2,26.2,5900.0,17.2197,17.2197,17.2131,17.2131,5900.0
2006-07-11 12:05:00,26.2,26.22,26.2,26.22,8100.0,17.2131,17.2263,17.2131,17.2263,8100.0
2006-07-11 12:10:00,26.22,26.23,26.21,26.23,7200.0,17.2263,17.2329,17.2197,17.2329,7200.0
2006-07-11 12:15:00,26.23,26.23,26.22,26.22,5700.0,17.2329,17.2329,17.2263,17.2263,5700.0
2006-07-11 12:20:00,26.22,26.24,26.22,26.22,12300.0,17.2263,17.2394,17.2263,17.2263,12300.0
2006-07-11 12:25:00,26.22,26.22,26.18,26.21,36000.0,17.2263,17.2263,17.2,17.2197,36000.0
2006-07-11 12:30:00,26.21,26.21,26.18,26.19,60200.0,17.2197,17.2197,17.2,17.2066,60200.0
2006-07-11 12:35:00,26.19,26.21,26.19,26.19,53700.0,17.2066,17.2197,17.2066,17.2066,53700.0
2006-07-11 12:40:00,26.19,26.19,26.14,26.14,5700.0,17.2066,17.2066,17.1737,17.1737,5700.0
2006-07-11 12:45:00,26.14,26.14,26.12,26.14,4900.0,17.1737,17.1737,17.1606,17.1737,4900.0
2006-07-11 12:50:00,26.14,26.14,26.14,26.14,4100.0,17.1737,17.1737,17.1737,17.1737,4100.0
2006-07-11 12:55:00,26.14,26.15,26.14,26.15,1900.0,17.1737,17.1803,17.1737,17.1803,1900.0
2006-07-11 13:00:00,26.14,26.16,26.14,26.16,9100.0,17.1737,17.1869,17.1737,17.1869,9100.0
2006-07-11 13:05:00,26.15,26.17,26.15,26.16,1700.0,17.1803,17.1934,17.1803,17.1869,1700.0
2006-07-11 13:10:00,26.16,26.18,26.16,26.17,4000.0,17.1869,17.2,17.1869,17.1934,4000.0
2006-07-11 13:15:00,26.17,26.2,26.17,26.2,4700.0,17.1934,17.2131,17.1934,17.2131,4700.0
2006-07-11 13:20:00,26.18,26.19,26.18,26.19,5800.0,17.2,17.2066,17.2,17.2066,5800.0
2006-07-11 13:25:00,26.17,26.18,26.14,26.15,9800.0,17.1934,17.2,17.1737,17.1803,9800.0
2006-07-11 13:30:00,26.15,26.16,26.13,26.14,5200.0,17.1803,17.1869,17.1672,17.1737,5200.0
2006-07-11 13:35:00,26.13,26.15,26.13,26.13,13600.0,17.1672,17.1803,17.1672,17.1672,13600.0
2006-07-11 13:40:00,26.13,26.14,26.11,26.12,15400.0,17.1672,17.1737,17.154,17.1606,15400.0
2006-07-11 13:45:00,26.11,26.14,26.1,26.14,11300.0,17.154,17.1737,17.1474,17.1737,11300.0
2006-07-11 13:50:00,26.14,26.15,26.13,26.15,26100.0,17.1737,17.1803,17.1672,17.1803,26100.0
2006-07-11 13:55:00,26.15,26.19,26.1,26.16,20700.0,17.1803,17.2066,17.1474,17.1869,20700.0
2006-07-11 14:00:00,26.16,26.18,26.13,26.14,28700.0,17.1869,17.2,17.1672,17.1737,28700.0
2006-07-11 14:05:00,26.14,26.14,26.12,26.13,24000.0,17.1737,17.1737,17.1606,17.1672,24000.0
2006-07-11 14:10:00,26.13,26.16,26.13,26.14,18800.0,17.1672,17.1869,17.1672,17.1737,18800.0
2006-07-11 14:15:00,26.14,26.18,26.14,26.15,24800.0,17.1737,17.2,17.1737,17.1803,24800.0
2006-07-11 14:20:00,26.15,26.16,26.13,26.13,22800.0,17.1803,17.1869,17.1672,17.1672,22800.0
2006-07-11 14:25:00,26.14,26.2,26.14,26.17,20500.0,17.1737,17.2131,17.1737,17.1934,20500.0
2006-07-11 14:30:00,26.16,26.17,26.14,26.14,15000.0,17.1869,17.1934,17.1737,17.1737,15000.0
2006-07-11 14:35:00,26.14,26.16,26.11,26.13,28600.0,17.1737,17.1869,17.154,17.1672,28600.0
2006-07-11 14:40:00,26.14,26.16,26.09,26.15,24200.0,17.1737,17.1869,17.1409,17.1803,24200.0
2006-07-11 14:45:00,26.15,26.17,26.15,26.16,20400.0,17.1803,17.1934,17.1803,17.1869,20400.0
2006-07-11 14:50:00,26.17,26.18,26.16,26.16,4700.0,17.1934,17.2,17.1869,17.1869,4700.0
2006-07-11 14:55:00,26.18,26.18,26.16,26.16,13400.0,17.2,17.2,17.1869,17.1869,13400.0
2006-07-11 15:00:00,26.16,26.16,26.13,26.14,28900.0,17.1869,17.1869,17.1672,17.1737,28900.0
2006-07-11 15:05:00,26.13,26.15,26.12,26.12,21900.0,17.1672,17.1803,17.1606,17.1606,21900.0
2006-07-11 15:10:00,26.13,26.16,26.13,26.16,46200.0,17.1672,17.1869,17.1672,17.1869,46200.0
2006-07-11 15:15:00,26.16,26.16,26.14,26.14,21400.0,17.1869,17.1869,17.1737,17.1737,21400.0
2006-07-11 15:20:00,26.15,26.16,26.14,26.15,30600.0,17.1803,17.1869,17.1737,17.1803,30600.0
2006-07-11 15:25:00,26.15,26.17,26.14,26.14,24200.0,17.1803,17.1934,17.1737,17.1737,24200.0
2006-07-11 15:30:00,26.14,26.14,26.1,26.14,30600.0,17.1737,17.1737,17.1474,17.1737,30600.0
2006-07-11 15:35:00,26.14,26.17,26.13,26.17,55700.0,17.1737,17.1934,17.1672,17.1934,55700.0
2006-07-11 15:40:00,26.17,26.18,26.15,26.18,54100.0,17.1934,17.2,17.1803,17.2,54100.0
2006-07-11 15:45:00,26.17,26.18,26.16,26.16,30300.0,17.1934,17.2,17.1869,17.1869,30300.0
2006-07-11 15:50:00,26.17,26.21,26.16,26.21,46500.0,17.1934,17.2197,17.1869,17.2197,46500.0
2006-07-11 15:55:00,26.2,26.22,26.19,26.2,39600.0,17.2131,17.2263,17.2066,17.2131,39600.0
2006-07-12 09:30:00,26.12,26.28,26.12,26.24,42800.0,17.1606,17.2657,17.1606,17.2394,42800.0
2006-07-12 09:35:00,26.26,26.39,26.26,26.39,8700.0,17.2526,17.338,17.2526,17.338,8700.0
2006-07-12 09:40:00,26.39,26.39,26.27,26.28,21200.0,17.338,17.338,17.2591,17.2657,21200.0
2006-07-12 09:45:00,26.27,26.3,26.2,26.22,19600.0,17.2591,17.2788,17.2131,17.2263,19600.0
2006-07-12 09:50:00,26.22,26.24,26.18,26.24,26800.0,17.2263,17.2394,17.2,17.2394,26800.0
2006-07-12 09:55:00,26.26,26.31,26.2,26.24,43800.0,17.2526,17.2854,17.2131,17.2394,43800.0
2006-07-12 10:00:00,26.24,26.27,26.16,26.25,43000.0,17.2394,17.2591,17.1869,17.246,43000.0
2006-07-12 10:05:00,26.24,26.24,26.21,26.22,7900.0,17.2394,17.2394,17.2197,17.2263,7900.0
2006-07-12 10:10:00,26.22,26.24,26.17,26.2,19800.0,17.2263,17.2394,17.1934,17.2131,19800.0
2006-07-12 10:15:00,26.2,26.21,26.16,26.17,20400.0,17.2131,17.2197,17.1869,17.1934,20400.0
2006-07-12 10:20:00,26.17,26.23,26.15,26.18,34900.0,17.1934,17.2329,17.1803,17.2,34900.0
2006-07-12 10:25:00,26.19,26.2,26.15,26.16,6800.0,17.2066,17.2131,17.1803,17.1869,6800.0
2006-07-12 10:30:00,26.14,26.15,26.07,26.12,29700.0,17.1737,17.1803,17.1277,17.1606,29700.0
2006-07-12 10:35:00,26.11,26.14,26.09,26.09,13300.0,17.154,17.1737,17.1409,17.1409,13300.0
2006-07-12 10:40:00,26.12,26.14,26.1,26.13,3900.0,17.1606,17.1737,17.1474,17.1672,3900.0
2006-07-12 10:45:00,26.12,26.14,26.09,26.1,13400.0,17.1606,17.1737,17.1409,17.1474,13400.0
2006-07-12 10:50:00,26.09,26.11,26.05,26.06,14000.0,17.1409,17.154,17.1146,17.1212,14000.0
2006-07-12 10:55:00,26.06,26.11,26.06,26.08,10300.0,17.1212,17.154,17.1212,17.1343,10300.0
2006-07-12 11:00:00,26.09,26.1,26.05,26.06,5400.0,17.1409,17.1474,17.1146,17.1212,5400.0
2006-07-12 11:05:00,26.07,26.07,26.05,26.06,6000.0,17.1277,17.1277,17.1146,17.1212,6000.0
2006-07-12 11:10:00,26.07,26.08,26.06,26.07,6200.0,17.1277,17.1343,17.1212,17.1277,6200.0
2006-07-12 11:15:00,26.07,26.08,26.06,26.06,8200.0,17.1277,17.1343,17.1212,17.1212,8200.0
2006-07-12 11:20:00,26.07,26.08,26.04,26.05,18900.0,17.1277,17.1343,17.108,17.1146,18900.0
2006-07-12 11:25:00,26.05,26.07,26.04,26.07,4800.0,17.1146,17.1277,17.108,17.1277,4800.0
2006-07-12 11:30:00,26.07,26.09,26.07,26.07,6300.0,17.1277,17.1409,17.1277,17.1277,6300.0
2006-07-12 11:35:00,26.08,26.09,26.05,26.07,20100.0,17.1343,17.1409,17.1146,17.1277,20100.0
2006-07-12 11:40:00,26.07,26.09,26.06,26.07,17500.0,17.1277,17.1409,17.1212,17.1277,17500.0
2006-07-12 11:45:00,26.07,26.08,26.06,26.07,15000.0,17.1277,17.1343,17.1212,17.1277,15000.0
2006-07-12 11:50:00,26.07,26.08,26.06,26.06,3300.0,17.1277,17.1343,17.1212,17.1212,3300.0
2006-07-12 11:55:00,26.06,26.06,26.04,26.04,6900.0,17.1212,17.1212,17.108,17.108,6900.0
2006-07-12 12:00:00,26.06,26.06,26.04,26.04,7300.0,17.1212,17.1212,17.108,17.108,7300.0
2006-07-12 12:05:00,26.04,26.05,26.03,26.04,9400.0,17.108,17.1146,17.1015,17.108,9400.0
2006-07-12 12:10:00,26.03,26.04,26.02,26.03,14300.0,17.1015,17.108,17.0949,17.1015,14300.0
2006-07-12 12:15:00,26.03,26.04,26.0,26.0,18000.0,17.1015,17.108,17.0817,17.0817,18000.0
2006-07-12 12:20:00,26.0,26.01,25.94,25.96,16700.0,17.0817,17.0883,17.0423,17.0555,16700.0
2006-07-12 12:25:00,25.97,25.98,25.95,25.95,40700.0,17.062,17.0686,17.0489,17.0489,40700.0
2006-07-12 12:30:00,25.96,26.0,25.93,26.0,17900.0,17.0555,17.0817,17.0358,17.0817,17900.0
2006-07-12 12:35:00,26.01,26.03,26.0,26.0,8400.0,17.0883,17.1015,17.0817,17.0817,8400.0
2006-07-12 12:40:00,26.02,26.02,25.99,26.01,25000.0,17.0949,17.0949,17.0752,17.0883,25000.0
2006-07-12 12:45:00,26.01,26.01,25.99,25.99,7500.0,17.0883,17.0883,17.0752,17.0752,7500.0
2006-07-12 12:50:00,26.01,26.02,26.0,26.02,2400.0,17.0883,17.0949,17.0817,17.0949,2400.0
2006-07-12 12:55:00,26.01,26.02,25.97,25.97,16400.0,17.0883,17.0949,17.062,17.062,16400.0
2006-07-12 13:00:00,25.97,25.98,25.93,25.95,37700.0,17.062,17.0686,17.0358,17.0489,37700.0
2006-07-12 13:05:00,25.93,25.94,25.9,25.94,20300.0,17.0358,17.0423,17.016,17.0423,20300.0
2006-07-12 13:10:00,25.93,25.93,25.9,25.92,9200.0,17.0358,17.0358,17.016,17.0292,9200.0
2006-07-12 13:15:00,25.93,25.94,25.91,25.92,13000.0,17.0358,17.0423,17.0226,17.0292,13000.0
2006-07-12 13:20:00,25.91,25.93,25.9,25.92,11800.0,17.0226,17.0358,17.016,17.0292,11800.0
2006-07-12 13:25:00,25.92,25.93,25.89,25.91,36600.0,17.0292,17.0358,17.0095,17.0226,36600.0
2006-07-12 13:30:00,25.9,25.92,25.89,25.9,24800.0,17.016,17.0292,17.0095,17.016,24800.0
2006-07-12 13:35:00,25.9,25.96,25.9,25.96,12200.0,17.016,17.0555,17.016,17.0555,12200.0
2006-07-12 13:40:00,25.96,25.96,25.94,25.96,8100.0,17.0555,17.0555,17.0423,17.0555,8100.0
2006-07-12 13:45:00,25.95,25.96,25.95,25.95,9400.0,17.0489,17.0555,17.0489,17.0489,9400.0
2006-07-12 13:50:00,25.96,25.96,25.94,25.95,19100.0,17.0555,17.0555,17.0423,17.0489,19100.0
2006-07-12 13:55:00,25.95,26.01,25.95,26.0,15000.0,17.0489,17.0883,17.0489,17.0817,15000.0
2006-07-12 14:00:00,26.0,26.01,25.98,26.0,10400.0,17.0817,17.0883,17.0686,17.0817,10400.0
2006-07-12 14:05:00,26.01,26.01,25.99,26.0,77000.0,17.0883,17.0883,17.0752,17.0817,77000.0
2006-07-12 14:10:00,26.01,26.01,26.0,26.0,6700.0,17.0883,17.0883,17.0817,17.0817,6700.0
2006-07-12 14:15:00,26.01,26.06,26.01,26.04,6700.0,17.0883,17.1212,17.0883,17.108,6700.0
2006-07-12 14:20:00,26.05,26.05,26.02,26.03,12800.0,17.1146,17.1146,17.0949,17.1015,12800.0
2006-07-12 14:25:00,26.03,26.04,26.0,26.01,10200.0,17.1015,17.108,17.0817,17.0883,10200.0
2006-07-12 14:30:00,26.0,26.01,25.98,25.98,14600.0,17.0817,17.0883,17.0686,17.0686,14600.0
2006-07-12 14:35:00,25.99,26.0,25.98,26.0,5700.0,17.0752,17.0817,17.0686,17.0817,5700.0
2006-07-12 14:40:00,25.99,26.02,25.98,26.0,11000.0,17.0752,17.0949,17.0686,17.0817,11000.0
2006-07-12 14:45:00,26.02,26.02,26.0,26.02,20600.0,17.0949,17.0949,17.0817,17.0949,20600.0
2006-07-12 14:50:00,26.01,26.02,25.95,25.95,28300.0,17.0883,17.0949,17.0489,17.0489,28300.0
2006-07-12 14:55:00,25.95,25.95,25.93,25.93,34400.0,17.0489,17.0489,17.0358,17.0358,34400.0
2006-07-12 15:00:00,25.93,25.94,25.91,25.92,30600.0,17.0358,17.0423,17.0226,17.0292,30600.0
2006-07-12 15:05:00,25.92,25.98,25.92,25.97,22000.0,17.0292,17.0686,17.0292,17.062,22000.0
2006-07-12 15:10:00,25.97,26.02,25.97,26.02,14200.0,17.062,17.0949,17.062,17.0949,14200.0
2006-07-12 15:15:00,26.03,26.03,26.01,26.01,12400.0,17.1015,17.1015,17.0883,17.0883,12400.0
2006-07-12 15:20:00,26.03,26.06,26.01,26.05,18700.0,17.1015,17.1212,17.0883,17.1146,18700.0
2006-07-12 15:25:00,26.04,26.06,26.02,26.03,18300.0,17.108,17.1212,17.0949,17.1015,18300.0
2006-07-12 15:30:00,26.03,26.04,25.97,25.97,13800.0,17.1015,17.108,17.062,17.062,13800.0
2006-07-12 15:35:00,25.97,25.97,25.94,25.96,55100.0,17.062,17.062,17.0423,17.0555,55100.0
2006-07-12 15:40:00,25.95,25.97,25.94,25.96,46500.0,17.0489,17.062,17.0423,17.0555,46500.0
2006-07-12 15:45:00,25.96,25.97,25.95,25.96,65800.0,17.0555,17.062,17.0489,17.0555,65800.0
2006-07-12 15:50:00,25.95,26.03,25.95,26.02,24800.0,17.0489,17.1015,17.0489,17.0949,24800.0
2006-07-12 15:55:00,26.01,26.02,26.0,26.01,28900.0,17.0883,17.0949,17.0817,17.0883,28900.0
2006-07-13 09:30:00,25.95,25.96,25.88,25.88,29600.0,17.0489,17.0555,17.0029,17.0029,29600.0
2006-07-13 09:35:00,25.89,26.08,25.88,26.05,7400.0,17.0095,17.1343,17.0029,17.1146,7400.0
2006-07-13 09:40:00,26.05,26.06,25.99,26.0,12300.0,17.1146,17.1212,17.0752,17.0817,12300.0
2006-07-13 09:45:00,25.99,26.0,25.96,25.96,11400.0,17.0752,17.0817,17.0555,17.0555,11400.0
2006-07-13 09:50:00,25.96,25.96,25.88,25.93,17900.0,17.0555,17.0555,17.0029,17.0358,17900.0
2006-07-13 09:55:00,25.98,25.99,25.93,25.97,12600.0,17.0686,17.0752,17.0358,17.062,12600.0
2006-07-13 10:00:00,25.96,25.99,25.95,25.97,12300.0,17.0555,17.0752,17.0489,17.062,12300.0
2006-07-13 10:05:00,25.98,25.99,25.97,25.99,9300.0,17.0686,17.0752,17.062,17.0752,9300.0
2006-07-13 10:10:00,25.99,26.01,25.98,25.98,11200.0,17.0752,17.0883,17.0686,17.0686,11200.0
2006-07-13 10:15:00,25.98,25.98,25.96,25.96,9600.0,17.0686,17.0686,17.0555,17.0555,9600.0
2006-07-13 10:20:00,25.97,25.98,25.94,25.94,15400.0,17.062,17.0686,17.0423,17.0423,15400.0
2006-07-13 10:25:00,25.94,25.96,25.93,25.95,60200.0,17.0423,17.0555,17.0358,17.0489,60200.0
2006-07-13 10:30:00,25.96,26.0,25.95,25.99,17900.0,17.0555,17.0817,17.0489,17.0752,17900.0
2006-07-13 10:35:00,25.99,26.0,25.95,25.95,7900.0,17.0752,17.0817,17.0489,17.0489,7900.0
2006-07-13 10:40:00,25.96,25.99,25.95,25.96,8100.0,17.0555,17.0752,17.0489,17.0555,8100.0
2006-07-13 10:45:00,25.95,25.97,25.91,25.96,13700.0,17.0489,17.062,17.0226,17.0555,13700.0
2006-07-13 10:50:00,25.96,25.98,25.95,25.96,6200.0,17.0555,17.0686,17.0489,17.0555,6200.0
2006-07-13 10:55:00,25.95,25.97,25.95,25.96,10100.0,17.0489,17.062,17.0489,17.0555,10100.0
2006-07-13 11:00:00,25.96,25.97,25.96,25.96,14100.0,17.0555,17.062,17.0555,17.0555,14100.0
2006-07-13 11:05:00,25.96,25.97,25.95,25.96,12100.0,17.0555,17.062,17.0489,17.0555,12100.0
2006-07-13 11:10:00,25.97,25.98,25.95,25.97,39000.0,17.062,17.0686,17.0489,17.062,39000.0
2006-07-13 11:15:00,25.98,26.0,25.96,25.98,5100.0,17.0686,17.0817,17.0555,17.0686,5100.0
2006-07-13 11:20:00,25.97,26.02,25.96,26.01,8200.0,17.062,17.0949,17.0555,17.0883,8200.0
2006-07-13 11:25:00,26.02,26.04,26.0,26.02,11400.0,17.0949,17.108,17.0817,17.0949,11400.0
2006-07-13 11:30:00,26.04,26.06,26.01,26.04,15200.0,17.108,17.1212,17.0883,17.108,15200.0
2006-07-13 11:35:00,26.05,26.1,26.04,26.06,16400.0,17.1146,17.1474,17.108,17.1212,16400.0
2006-07-13 11:40:00,26.07,26.07,26.05,26.05,9000.0,17.1277,17.1277,17.1146,17.1146,9000.0
2006-07-13 11:45:00,26.05,26.06,26.02,26.03,10700.0,17.1146,17.1212,17.0949,17.1015,10700.0
2006-07-13 11:50:00,26.03,26.08,26.02,26.05,24300.0,17.1015,17.1343,17.0949,17.1146,24300.0
2006-07-13 11:55:00,26.05,26.06,26.02,26.03,8400.0,17.1146,17.1212,17.0949,17.1015,8400.0
2006-07-13 12:00:00,26.03,26.06,26.02,26.03,17300.0,17.1015,17.1212,17.0949,17.1015,17300.0
2006-07-13 12:05:00,26.02,26.05,26.02,26.05,15400.0,17.0949,17.1146,17.0949,17.1146,15400.0
2006-07-13 12:10:00,26.03,26.06,26.01,26.02,15700.0,17.1015,17.1212,17.0883,17.0949,15700.0
2006-07-13 12:15:00,26.02,26.06,26.01,26.05,7700.0,17.0949,17.1212,17.0883,17.1146,7700.0
2006-07-13 12:20:00,26.05,26.05,26.0,26.03,16200.0,17.1146,17.1146,17.0817,17.1015,16200.0
2006-07-13 12:25:00,26.02,26.06,26.02,26.06,18200.0,17.0949,17.1212,17.0949,17.1212,18200.0
2006-07-13 12:30:00,26.04,26.05,26.01,26.05,16200.0,17.108,17.1146,17.0883,17.1146,16200.0
2006-07-13 12:35:00,26.05,26.07,26.03,26.06,7100.0,17.1146,17.1277,17.1015,17.1212,7100.0
2006-07-13 12:40:00,26.05,26.08,26.04,26.07,8800.0,17.1146,17.1343,17.108,17.1277,8800.0
2006-07-13 12:45:00,26.07,26.07,26.03,26.06,9700.0,17.1277,17.1277,17.1015,17.1212,9700.0
2006-07-13 12:50:00,26.05,26.06,26.03,26.06,10400.0,17.1146,17.1212,17.1015,17.1212,10400.0
2006-07-13 12:55:00,26.03,26.08,26.03,26.06,11800.0,17.1015,17.1343,17.1015,17.1212,11800.0
2006-07-13 13:00:00,26.08,26.09,26.06,26.06,19900.0,17.1343,17.1409,17.1212,17.1212,19900.0
2006-07-13 13:05:00,26.06,26.06,26.02,26.03,16300.0,17.1212,17.1212,17.0949,17.1015,16300.0
2006-07-13 13:10:00,26.02,26.04,26.02,26.03,19700.0,17.0949,17.108,17.0949,17.1015,19700.0
2006-07-13 13:15:00,26.02,26.03,26.0,26.03,24800.0,17.0949,17.1015,17.0817,17.1015,24800.0
2006-07-13 13:20:00,26.04,26.04,26.02,26.03,2600.0,17.108,17.108,17.0949,17.1015,2600.0
2006-07-13 13:25:00,26.03,26.05,26.03,26.05,22200.0,17.1015,17.1146,17.1015,17.1146,22200.0
2006-07-13 13:30:00,26.04,26.05,26.03,26.04,18700.0,17.108,17.1146,17.1015,17.108,18700.0
2006-07-13 13:35:00,26.04,26.04,26.0,26.0,20700.0,17.108,17.108,17.0817,17.0817,20700.0
2006-07-13 13:40:00,26.0,26.02,25.99,26.02,15100.0,17.0817,17.0949,17.0752,17.0949,15100.0
2006-07-13 13:45:00,26.01,26.04,26.0,26.04,12000.0,17.0883,17.108,17.0817,17.108,12000.0
2006-07-13 13:50:00,26.03,26.05,26.02,26.04,16500.0,17.1015,17.1146,17.0949,17.108,16500.0
2006-07-13 13:55:00,26.04,26.06,26.04,26.06,27100.0,17.108,17.1212,17.108,17.1212,27100.0
2006-07-13 14:00:00,26.06,26.07,26.05,26.05,25800.0,17.1212,17.1277,17.1146,17.1146,25800.0
2006-07-13 14:05:00,26.06,26.06,26.03,26.04,37900.0,17.1212,17.1212,17.1015,17.108,37900.0
2006-07-13 14:10:00,26.04,26.06,26.02,26.04,25200.0,17.108,17.1212,17.0949,17.108,25200.0
2006-07-13 14:15:00,26.05,26.05,26.02,26.03,31100.0,17.1146,17.1146,17.0949,17.1015,31100.0
2006-07-13 14:20:00,26.02,26.05,26.02,26.04,12000.0,17.0949,17.1146,17.0949,17.108,12000.0
2006-07-13 14:25:00,26.04,26.04,26.03,26.03,23000.0,17.108,17.108,17.1015,17.1015,23000.0
2006-07-13 14:30:00,26.04,26.04,26.02,26.03,59700.0,17.108,17.108,17.0949,17.1015,59700.0
2006-07-13 14:35:00,26.02,26.02,25.99,26.01,27400.0,17.0949,17.0949,17.0752,17.0883,27400.0
2006-07-13 14:40:00,26.01,26.02,25.98,25.99,25000.0,17.0883,17.0949,17.0686,17.0752,25000.0
2006-07-13 14:45:00,26.0,26.0,25.98,25.99,12700.0,17.0817,17.0817,17.0686,17.0752,12700.0
2006-07-13 14:50:00,25.99,25.99,25.96,25.98,16400.0,17.0752,17.0752,17.0555,17.0686,16400.0
2006-07-13 14:55:00,25.98,26.02,25.97,26.02,15500.0,17.0686,17.0949,17.062,17.0949,15500.0
2006-07-13 15:00:00,26.01,26.03,25.97,25.98,32100.0,17.0883,17.1015,17.062,17.0686,32100.0
2006-07-13 15:05:00,25.98,25.99,25.97,25.98,9800.0,17.0686,17.0752,17.062,17.0686,9800.0
2006-07-13 15:10:00,25.99,26.02,25.99,26.02,16800.0,17.0752,17.0949,17.0752,17.0949,16800.0
2006-07-13 15:15:00,26.01,26.01,25.98,25.99,19300.0,17.0883,17.0883,17.0686,17.0752,19300.0
2006-07-13 15:20:00,26.0,26.0,25.98,25.99,12800.0,17.0817,17.0817,17.0686,17.0752,12800.0
2006-07-13 15:25:00,25.99,26.01,25.99,26.01,17900.0,17.0752,17.0883,17.0752,17.0883,17900.0
2006-07-13 15:30:00,26.02,26.05,26.01,26.03,29100.0,17.0949,17.1146,17.0883,17.1015,29100.0
2006-07-13 15:35:00,26.04,26.04,25.99,26.0,64100.0,17.108,17.108,17.0752,17.0817,64100.0
2006-07-13 15:40:00,26.0,26.02,26.0,26.01,47700.0,17.0817,17.0949,17.0817,17.0883,47700.0
2006-07-13 15:45:00,26.01,26.01,26.0,26.01,32100.0,17.0883,17.0883,17.0817,17.0883,32100.0
2006-07-13 15:50:00,26.01,26.04,26.01,26.02,34200.0,17.0883,17.108,17.0883,17.0949,34200.0
2006-07-13 15:55:00,26.01,26.02,25.99,25.99,52100.0,17.0883,17.0949,17.0752,17.0752,52100.0
2006-07-14 09:30:00,25.95,25.96,25.88,25.94,37100.0,17.0489,17.0555,17.0029,17.0423,37100.0
2006-07-14 09:35:00,25.9,25.95,25.88,25.92,7600.0,17.016,17.0489,17.0029,17.0292,7600.0
2006-07-14 09:40:00,25.93,25.95,25.82,25.88,43200.0,17.0358,17.0489,16.9635,17.0029,43200.0
2006-07-14 09:45:00,25.88,25.94,25.88,25.91,16300.0,17.0029,17.0423,17.0029,17.0226,16300.0
2006-07-14 09:50:00,25.91,25.93,25.88,25.9,23900.0,17.0226,17.0358,17.0029,17.016,23900.0
2006-07-14 09:55:00,25.9,25.94,25.86,25.88,41400.0,17.016,17.0423,16.9898,17.0029,41400.0
2006-07-14 10:00:00,25.85,25.92,25.85,25.91,14800.0,16.9832,17.0292,16.9832,17.0226,14800.0
2006-07-14 10:05:00,25.91,25.91,25.85,25.86,20400.0,17.0226,17.0226,16.9832,16.9898,20400.0
2006-07-14 10:10:00,25.86,25.92,25.84,25.87,25000.0,16.9898,17.0292,16.9766,16.9963,25000.0
2006-07-14 10:15:00,25.87,25.91,25.87,25.9,6600.0,16.9963,17.0226,16.9963,17.016,6600.0
2006-07-14 10:20:00,25.9,25.94,25.9,25.93,6300.0,17.016,17.0423,17.016,17.0358,6300.0
2006-07-14 10:25:00,25.92,25.95,25.91,25.95,17100.0,17.0292,17.0489,17.0226,17.0489,17100.0
2006-07-14 10:30:00,25.96,25.96,25.92,25.93,11000.0,17.0555,17.0555,17.0292,17.0358,11000.0
2006-07-14 10:35:00,25.94,25.96,25.94,25.95,17700.0,17.0423,17.0555,17.0423,17.0489,17700.0
2006-07-14 10:40:00,25.95,25.99,25.93,25.97,29900.0,17.0489,17.0752,17.0358,17.062,29900.0
2006-07-14 10:45:00,25.96,25.96,25.91,25.91,25100.0,17.0555,17.0555,17.0226,17.0226,25100.0
2006-07-14 10:50:00,25.91,25.91,25.88,25.89,29100.0,17.0226,17.0226,17.0029,17.0095,29100.0
2006-07-14 10:55:00,25.89,25.89,25.85,25.87,22800.0,17.0095,17.0095,16.9832,16.9963,22800.0
2006-07-14 11:00:00,25.84,25.88,25.79,25.79,98300.0,16.9766,17.0029,16.9438,16.9438,98300.0
2006-07-14 11:05:00,25.79,25.8,25.76,25.76,24000.0,16.9438,16.9503,16.9241,16.9241,24000.0
2006-07-14 11:10:00,25.76,25.82,25.71,25.82,73500.0,16.9241,16.9635,16.8912,16.9635,73500.0
2006-07-14 11:15:00,25.82,25.83,25.79,25.82,14000.0,16.9635,16.9701,16.9438,16.9635,14000.0
2006-07-14 11:20:00,25.83,25.86,25.8,25.85,35700.0,16.9701,16.9898,16.9503,16.9832,35700.0
2006-07-14 11:25:00,25.85,25.87,25.85,25.86,16300.0,16.9832,16.9963,16.9832,16.9898,16300.0
2006-07-14 11:30:00,25.87,25.89,25.81,25.81,55200.0,16.9963,17.0095,16.9569,16.9569,55200.0
2006-07-14 11:35:00,25.83,25.86,25.82,25.85,19200.0,16.9701,16.9898,16.9635,16.9832,19200.0
2006-07-14 11:40:00,25.86,25.86,25.8,25.81,22400.0,16.9898,16.9898,16.9503,16.9569,22400.0
2006-07-14 11:45:00,25.81,25.84,25.77,25.8,17200.0,16.9569,16.9766,16.9306,16.9503,17200.0
2006-07-14 11:50:00,25.8,25.86,25.79,25.81,46500.0,16.9503,16.9898,16.9438,16.9569,46500.0
2006-07-14 11:55:00,25.8,25.86,25.8,25.86,15700.0,16.9503,16.9898,16.9503,16.9898,15700.0
2006-07-14 12:00:00,25.86,25.86,25.85,25.85,4800.0,16.9898,16.9898,16.9832,16.9832,4800.0
2006-07-14 12:05:00,25.85,25.86,25.85,25.85,8600.0,16.9832,16.9898,16.9832,16.9832,8600.0
2006-07-14 12:10:00,25.86,25.86,25.85,25.85,6700.0,16.9898,16.9898,16.9832,16.9832,6700.0
2006-07-14 12:15:00,25.85,25.86,25.85,25.86,6300.0,16.9832,16.9898,16.9832,16.9898,6300.0
2006-07-14 12:20:00,25.86,25.87,25.85,25.85,10900.0,16.9898,16.9963,16.9832,16.9832,10900.0
2006-07-14 12:25:00,25.85,25.86,25.82,25.82,23900.0,16.9832,16.9898,16.9635,16.9635,23900.0
2006-07-14 12:30:00,25.84,25.86,25.84,25.85,6300.0,16.9766,16.9898,16.9766,16.9832,6300.0
2006-07-14 12:35:00,25.85,25.87,25.85,25.87,9800.0,16.9832,16.9963,16.9832,16.9963,9800.0
2006-07-14 12:40:00,25.88,25.9,25.86,25.87,8000.0,17.0029,17.016,16.9898,16.9963,8000.0
2006-07-14 12:45:00,25.88,25.89,25.87,25.88,7800.0,17.0029,17.0095,16.9963,17.0029,7800.0
2006-07-14 12:50:00,25.89,25.9,25.87,25.87,5800.0,17.0095,17.016,16.9963,16.9963,5800.0
2006-07-14 12:55:00,25.87,25.9,25.87,25.9,10000.0,16.9963,17.016,16.9963,17.016,10000.0
2006-07-14 13:00:00,25.9,25.91,25.9,25.9,5400.0,17.016,17.0226,17.016,17.016,5400.0
2006-07-14 13:05:00,25.9,25.92,25.9,25.91,13600.0,17.016,17.0292,17.016,17.0226,13600.0
2006-07-14 13:10:00,25.92,25.93,25.91,25.93,18600.0,17.0292,17.0358,17.0226,17.0358,18600.0
2006-07-14 13:15:00,25.92,25.94,25.92,25.93,11900.0,17.0292,17.0423,17.0292,17.0358,11900.0
2006-07-14 13:20:00,25.93,25.95,25.93,25.95,27800.0,17.0358,17.0489,17.0358,17.0489,27800.0
2006-07-14 13:25:00,25.95,26.01,25.94,26.0,22400.0,17.0489,17.0883,17.0423,17.0817,22400.0
2006-07-14 13:30:00,26.0,26.01,25.99,26.01,25500.0,17.0817,17.0883,17.0752,17.0883,25500.0
2006-07-14 13:35:00,26.01,26.03,26.0,26.02,22400.0,17.0883,17.1015,17.0817,17.0949,22400.0
2006-07-14 13:40:00,26.01,26.02,25.97,25.99,126300.0,17.0883,17.0949,17.062,17.0752,126300.0
2006-07-14 13:45:00,26.01,26.01,26.0,26.0,11300.0,17.0883,17.0883,17.0817,17.0817,11300.0
2006-07-14 13:50:00,26.0,26.01,26.0,26.01,19800.0,17.0817,17.0883,17.0817,17.0883,19800.0
2006-07-14 13:55:00,26.0,26.01,26.0,26.01,16400.0,17.0817,17.0883,17.0817,17.0883,16400.0
2006-07-14 14:00:00,26.0,26.01,25.97,25.97,99300.0,17.0817,17.0883,17.062,17.062,99300.0
2006-07-14 14:05:00,25.97,25.97,25.93,25.93,11100.0,17.062,17.062,17.0358,17.0358,11100.0
2006-07-14 14:10:00,25.93,25.93,25.91,25.92,21900.0,17.0358,17.0358,17.0226,17.0292,21900.0
2006-07-14 14:15:00,25.93,25.93,25.91,25.92,20600.0,17.0358,17.0358,17.0226,17.0292,20600.0
2006-07-14 14:20:00,25.93,25.93,25.92,25.92,25900.0,17.0358,17.0358,17.0292,17.0292,25900.0
2006-07-14 14:25:00,25.92,25.93,25.92,25.93,12200.0,17.0292,17.0358,17.0292,17.0358,12200.0
2006-07-14 14:30:00,25.92,25.93,25.92,25.93,19100.0,17.0292,17.0358,17.0292,17.0358,19100.0
2006-07-14 14:35:00,25.93,25.95,25.92,25.93,66300.0,17.0358,17.0489,17.0292,17.0358,66300.0
2006-07-14 14:40:00,25.91,25.92,25.86,25.86,13600.0,17.0226,17.0292,16.9898,16.9898,13600.0
2006-07-14 14:45:00,25.86,25.89,25.86,25.89,19000.0,16.9898,17.0095,16.9898,17.0095,19000.0
2006-07-14 14:50:00,25.89,25.93,25.88,25.91,21800.0,17.0095,17.0358,17.0029,17.0226,21800.0
2006-07-14 14:55:00,25.91,25.92,25.91,25.92,13400.0,17.0226,17.0292,17.0226,17.0292,13400.0
2006-07-14 15:00:00,25.92,25.94,25.91,25.93,21800.0,17.0292,17.0423,17.0226,17.0358,21800.0
2006-07-14 15:05:00,25.93,25.95,25.93,25.93,13600.0,17.0358,17.0489,17.0358,17.0358,13600.0
2006-07-14 15:10:00,25.93,25.96,25.93,25.93,20100.0,17.0358,17.0555,17.0358,17.0358,20100.0
2006-07-14 15:15:00,25.95,25.97,25.94,25.97,34700.0,17.0489,17.062,17.0423,17.062,34700.0
2006-07-14 15:20:00,25.95,25.99,25.95,25.96,50700.0,17.0489,17.0752,17.0489,17.0555,50700.0
2006-07-14 15:25:00,25.95,25.95,25.9,25.91,45700.0,17.0489,17.0489,17.016,17.0226,45700.0
2006-07-14 15:30:00,25.91,25.94,25.91,25.94,21800.0,17.0226,17.0423,17.0226,17.0423,21800.0
2006-07-14 15:35:00,25.94,25.98,25.94,25.98,43500.0,17.0423,17.0686,17.0423,17.0686,43500.0
2006-07-14 15:40:00,25.98,26.01,25.97,25.99,54200.0,17.0686,17.0883,17.062,17.0752,54200.0
2006-07-14 15:45:00,25.99,26.03,25.97,26.03,42900.0,17.0752,17.1015,17.062,17.1015,42900.0
2006-07-14 15:50:00,26.02,26.02,25.99,26.01,36400.0,17.0949,17.0949,17.0752,17.0883,36400.0
2006-07-14 15:55:00,26.01,26.01,25.96,25.96,47100.0,17.0883,17.0883,17.0555,17.0555,47100.0
2006-07-17 09:30:00,25.88,26.0,25.88,25.97,138200.0,17.0029,17.0817,17.0029,17.062,138200.0
2006-07-17 09:35:00,25.95,26.04,25.94,26.0,9000.0,17.0489,17.108,17.0423,17.0817,9000.0
2006-07-17 09:40:00,26.0,26.03,25.98,26.01,7700.0,17.0817,17.1015,17.0686,17.0883,7700.0
2006-07-17 09:45:00,26.0,26.02,25.98,26.0,9300.0,17.0817,17.0949,17.0686,17.0817,9300.0
2006-07-17 09:50:00,25.98,26.04,25.95,25.95,7300.0,17.0686,17.108,17.0489,17.0489,7300.0
2006-07-17 09:55:00,25.95,25.98,25.92,25.95,15100.0,17.0489,17.0686,17.0292,17.0489,15100.0
2006-07-17 10:00:00,25.96,26.02,25.96,25.99,23800.0,17.0555,17.0949,17.0555,17.0752,23800.0
2006-07-17 10:05:00,25.98,26.0,25.96,25.96,16300.0,17.0686,17.0817,17.0555,17.0555,16300.0
2006-07-17 10:10:00,25.94,25.95,25.9,25.91,14900.0,17.0423,17.0489,17.016,17.0226,14900.0
2006-07-17 10:15:00,25.91,25.99,25.91,25.96,18800.0,17.0226,17.0752,17.0226,17.0555,18800.0
2006-07-17 10:20:00,25.95,25.99,25.94,25.99,14900.0,17.0489,17.0752,17.0423,17.0752,14900.0
2006-07-17 10:25:00,25.99,26.02,25.94,25.99,28900.0,17.0752,17.0949,17.0423,17.0752,28900.0
2006-07-17 10:30:00,25.98,25.98,25.88,25.88,10400.0,17.0686,17.0686,17.0029,17.0029,10400.0
2006-07-17 10:35:00,25.9,25.9,25.83,25.85,37900.0,17.016,17.016,16.9701,16.9832,37900.0
2006-07-17 10:40:00,25.85,25.88,25.85,25.86,57700.0,16.9832,17.0029,16.9832,16.9898,57700.0
2006-07-17 10:45:00,25.85,25.87,25.84,25.85,20400.0,16.9832,16.9963,16.9766,16.9832,20400.0
2006-07-17 10:50:00,25.85,25.85,25.82,25.83,34300.0,16.9832,16.9832,16.9635,16.9701,34300.0
2006-07-17 10:55:00,25.83,25.86,25.81,25.83,26400.0,16.9701,16.9898,16.9569,16.9701,26400.0
2006-07-17 11:00:00,25.86,25.88,25.83,25.86,9400.0,16.9898,17.0029,16.9701,16.9898,9400.0
2006-07-17 11:05:00,25.86,25.86,25.84,25.85,55500.0,16.9898,16.9898,16.9766,16.9832,55500.0
2006-07-17 11:10:00,25.85,25.87,25.84,25.86,10100.0,16.9832,16.9963,16.9766,16.9898,10100.0
2006-07-17 11:15:00,25.87,25.87,25.78,25.79,57600.0,16.9963,16.9963,16.9372,16.9438,57600.0
2006-07-17 11:20:00,25.8,25.84,25.8,25.82,15500.0,16.9503,16.9766,16.9503,16.9635,15500.0
2006-07-17 11:25:00,25.8,25.83,25.76,25.78,38200.0,16.9503,16.9701,16.9241,16.9372,38200.0
2006-07-17 11:30:00,25.78,25.83,25.76,25.79,13800.0,16.9372,16.9701,16.9241,16.9438,13800.0
2006-07-17 11:35:00,25.83,25.83,25.78,25.81,4800.0,16.9701,16.9701,16.9372,16.9569,4800.0
2006-07-17 11:40:00,25.8,25.84,25.79,25.84,3200.0,16.9503,16.9766,16.9438,16.9766,3200.0
2006-07-17 11:45:00,25.83,25.84,25.82,25.84,6200.0,16.9701,16.9766,16.9635,16.9766,6200.0
2006-07-17 11:50:00,25.83,25.84,25.82,25.82,5700.0,16.9701,16.9766,16.9635,16.9635,5700.0
2006-07-17 11:55:00,25.81,25.81,25.78,25.78,13500.0,16.9569,16.9569,16.9372,16.9372,13500.0
2006-07-17 12:00:00,25.79,25.82,25.76,25.78,5900.0,16.9438,16.9635,16.9241,16.9372,5900.0
2006-07-17 12:05:00,25.78,25.78,25.76,25.76,7800.0,16.9372,16.9372,16.9241,16.9241,7800.0
2006-07-17 12:10:00,25.77,25.77,25.75,25.76,10600.0,16.9306,16.9306,16.9175,16.9241,10600.0
2006-07-17 12:15:00,25.76,25.77,25.74,25.77,40900.0,16.9241,16.9306,16.9109,16.9306,40900.0
2006-07-17 12:20:00,25.76,25.78,25.73,25.73,9300.0,16.9241,16.9372,16.9044,16.9044,9300.0
2006-07-17 12:25:00,25.75,25.78,25.75,25.78,6400.0,16.9175,16.9372,16.9175,16.9372,6400.0
2006-07-17 12:30:00,25.77,25.8,25.77,25.79,7900.0,16.9306,16.9503,16.9306,16.9438,7900.0
2006-07-17 12:35:00,25.78,25.8,25.78,25.8,4100.0,16.9372,16.9503,16.9372,16.9503,4100.0
2006-07-17 12:40:00,25.79,25.79,25.76,25.76,15000.0,16.9438,16.9438,16.9241,16.9241,15000.0
2006-07-17 12:45:00,25.77,25.77,25.75,25.75,6700.0,16.9306,16.9306,16.9175,16.9175,6700.0
2006-07-17 12:50:00,25.74,25.76,25.73,25.75,4300.0,16.9109,16.9241,16.9044,16.9175,4300.0
2006-07-17 12:55:00,25.75,25.78,25.74,25.77,7300.0,16.9175,16.9372,16.9109,16.9306,7300.0
2006-07-17 13:00:00,25.78,25.79,25.77,25.78,12200.0,16.9372,16.9438,16.9306,16.9372,12200.0
2006-07-17 13:05:00,25.78,25.79,25.77,25.79,4200.0,16.9372,16.9438,16.9306,16.9438,4200.0
2006-07-17 13:10:00,25.79,25.8,25.77,25.78,7800.0,16.9438,16.9503,16.9306,16.9372,7800.0
2006-07-17 13:15:00,25.78,25.81,25.77,25.81,16900.0,16.9372,16.9569,16.9306,16.9569,16900.0
2006-07-17 13:20:00,25.83,25.83,25.8,25.8,10100.0,16.9701,16.9701,16.9503,16.9503,10100.0
2006-07-17 13:25:00,25.8,25.8,25.79,25.79,22600.0,16.9503,16.9503,16.9438,16.9438,22600.0
2006-07-17 13:30:00,25.78,25.78,25.76,25.77,11500.0,16.9372,16.9372,16.9241,16.9306,11500.0
2006-07-17 13:35:00,25.77,25.77,25.75,25.75,6500.0,16.9306,16.9306,16.9175,16.9175,6500.0
2006-07-17 13:40:00,25.76,25.77,25.75,25.75,4800.0,16.9241,16.9306,16.9175,16.9175,4800.0
2006-07-17 13:45:00,25.75,25.76,25.74,25.75,27000.0,16.9175,16.9241,16.9109,16.9175,27000.0
2006-07-17 13:50:00,25.76,25.76,25.74,25.75,54800.0,16.9241,16.9241,16.9109,16.9175,54800.0
2006-07-17 13:55:00,25.76,25.76,25.75,25.76,5400.0,16.9241,16.9241,16.9175,16.9241,5400.0
2006-07-17 14:00:00,25.75,25.78,25.75,25.78,7600.0,16.9175,16.9372,16.9175,16.9372,7600.0
2006-07-17 14:05:00,25.79,25.79,25.78,25.79,21500.0,16.9438,16.9438,16.9372,16.9438,21500.0
2006-07-17 14:10:00,25.79,25.8,25.78,25.8,5600.0,16.9438,16.9503,16.9372,16.9503,5600.0
2006-07-17 14:15:00,25.8,25.81,25.79,25.8,8700.0,16.9503,16.9569,16.9438,16.9503,8700.0
2006-07-17 14:20:00,25.81,25.82,25.79,25.8,5400.0,16.9569,16.9635,16.9438,16.9503,5400.0
2006-07-17 14:25:00,25.8,25.8,25.79,25.8,12800.0,16.9503,16.9503,16.9438,16.9503,12800.0
2006-07-17 14:30:00,25.79,25.8,25.79,25.8,12900.0,16.9438,16.9503,16.9438,16.9503,12900.0
2006-07-17 14:35:00,25.8,25.8,25.79,25.79,11100.0,16.9503,16.9503,16.9438,16.9438,11100.0
2006-07-17 14:40:00,25.79,25.8,25.77,25.77,21300.0,16.9438,16.9503,16.9306,16.9306,21300.0
2006-07-17 14:45:00,25.77,25.8,25.77,25.79,15300.0,16.9306,16.9503,16.9306,16.9438,15300.0
2006-07-17 14:50:00,25.79,25.8,25.77,25.79,14500.0,16.9438,16.9503,16.9306,16.9438,14500.0
2006-07-17 14:55:00,25.79,25.8,25.77,25.78,13100.0,16.9438,16.9503,16.9306,16.9372,13100.0
2006-07-17 15:00:00,25.78,25.78,25.75,25.78,24200.0,16.9372,16.9372,16.9175,16.9372,24200.0
2006-07-17 15:05:00,25.76,25.76,25.73,25.74,20600.0,16.9241,16.9241,16.9044,16.9109,20600.0
2006-07-17 15:10:00,25.73,25.75,25.73,25.74,15300.0,16.9044,16.9175,16.9044,16.9109,15300.0
2006-07-17 15:15:00,25.74,25.75,25.73,25.75,10800.0,16.9109,16.9175,16.9044,16.9175,10800.0
2006-07-17 15:20:00,25.74,25.75,25.71,25.71,19400.0,16.9109,16.9175,16.8912,16.8912,19400.0
2006-07-17 15:25:00,25.71,25.74,25.71,25.73,19300.0,16.8912,16.9109,16.8912,16.9044,19300.0
2006-07-17 15:30:00,25.74,25.74,25.7,25.7,30500.0,16.9109,16.9109,16.8846,16.8846,30500.0
2006-07-17 15:35:00,25.69,25.7,25.69,25.7,21900.0,16.8781,16.8846,16.8781,16.8846,21900.0
2006-07-17 15:40:00,25.7,25.78,25.7,25.75,60600.0,16.8846,16.9372,16.8846,16.9175,60600.0
2006-07-17 15:45:00,25.75,25.77,25.73,25.73,83100.0,16.9175,16.9306,16.9044,16.9044,83100.0
2006-07-17 15:50:00,25.73,25.74,25.69,25.71,33500.0,16.9044,16.9109,16.8781,16.8912,33500.0
2006-07-17 15:55:00,25.71,25.73,25.69,25.69,75100.0,16.8912,16.9044,16.8781,16.8781,75100.0
2006-07-18 09:30:00,25.7,25.85,25.7,25.8,25200.0,16.8846,16.9832,16.8846,16.9503,25200.0
2006-07-18 09:35:00,25.79,25.82,25.74,25.8,20000.0,16.9438,16.9635,16.9109,16.9503,20000.0
2006-07-18 09:40:00,25.8,25.87,25.8,25.86,37200.0,16.9503,16.9963,16.9503,16.9898,37200.0
2006-07-18 09:45:00,25.81,25.86,25.75,25.83,40600.0,16.9569,16.9898,16.9175,16.9701,40600.0
2006-07-18 09:50:00,25.83,25.83,25.8,25.81,44100.0,16.9701,16.9701,16.9503,16.9569,44100.0
2006-07-18 09:55:00,25.82,25.84,25.79,25.79,11500.0,16.9635,16.9766,16.9438,16.9438,11500.0
2006-07-18 10:00:00,25.77,25.77,25.7,25.72,11200.0,16.9306,16.9306,16.8846,16.8978,11200.0
2006-07-18 10:05:00,25.72,25.72,25.7,25.71,10500.0,16.8978,16.8978,16.8846,16.8912,10500.0
2006-07-18 10:10:00,25.71,25.72,25.7,25.72,6400.0,16.8912,16.8978,16.8846,16.8978,6400.0
2006-07-18 10:15:00,25.72,25.73,25.72,25.73,10900.0,16.8978,16.9044,16.8978,16.9044,10900.0
2006-07-18 10:20:00,25.73,25.73,25.72,25.72,4200.0,16.9044,16.9044,16.8978,16.8978,4200.0
2006-07-18 10:25:00,25.7,25.71,25.68,25.7,6200.0,16.8846,16.8912,16.8715,16.8846,6200.0
2006-07-18 10:30:00,25.69,25.73,25.68,25.73,15400.0,16.8781,16.9044,16.8715,16.9044,15400.0
2006-07-18 10:35:00,25.71,25.72,25.71,25.72,11500.0,16.8912,16.8978,16.8912,16.8978,11500.0
2006-07-18 10:40:00,25.72,25.73,25.7,25.71,10200.0,16.8978,16.9044,16.8846,16.8912,10200.0
2006-07-18 10:45:00,25.71,25.72,25.71,25.72,14300.0,16.8912,16.8978,16.8912,16.8978,14300.0
2006-07-18 10:50:00,25.72,25.72,25.71,25.71,9200.0,16.8978,16.8978,16.8912,16.8912,9200.0
2006-07-18 10:55:00,25.71,25.71,25.61,25.61,26900.0,16.8912,16.8912,16.8255,16.8255,26900.0
2006-07-18 11:00:00,25.61,25.64,25.6,25.62,21800.0,16.8255,16.8452,16.8189,16.8321,21800.0
2006-07-18 11:05:00,25.62,25.64,25.61,25.61,11500.0,16.8321,16.8452,16.8255,16.8255,11500.0
2006-07-18 11:10:00,25.61,25.63,25.58,25.59,23900.0,16.8255,16.8387,16.8058,16.8124,23900.0
2006-07-18 11:15:00,25.59,25.6,25.55,25.56,16700.0,16.8124,16.8189,16.7861,16.7927,16700.0
2006-07-18 11:20:00,25.55,25.55,25.52,25.54,73900.0,16.7861,16.7861,16.7664,16.7795,73900.0
2006-07-18 11:25:00,25.54,25.57,25.54,25.55,79600.0,16.7795,16.7992,16.7795,16.7861,79600.0
2006-07-18 11:30:00,25.55,25.55,25.52,25.52,24000.0,16.7861,16.7861,16.7664,16.7664,24000.0
2006-07-18 11:35:00,25.53,25.53,25.51,25.52,12000.0,16.773,16.773,16.7598,16.7664,12000.0
2006-07-18 11:40:00,25.52,25.55,25.51,25.54,36900.0,16.7664,16.7861,16.7598,16.7795,36900.0
2006-07-18 11:45:00,25.53,25.54,25.52,25.54,7200.0,16.773,16.7795,16.7664,16.7795,7200.0
2006-07-18 11:50:00,25.53,25.55,25.53,25.55,45500.0,16.773,16.7861,16.773,16.7861,45500.0
2006-07-18 11:55:00,25.54,25.55,25.52,25.53,4700.0,16.7795,16.7861,16.7664,16.773,4700.0
2006-07-18 12:00:00,25.52,25.53,25.52,25.52,12400.0,16.7664,16.773,16.7664,16.7664,12400.0
2006-07-18 12:05:00,25.52,25.53,25.51,25.51,21700.0,16.7664,16.773,16.7598,16.7598,21700.0
2006-07-18 12:10:00,25.51,25.52,25.5,25.51,9200.0,16.7598,16.7664,16.7532,16.7598,9200.0
2006-07-18 12:15:00,25.51,25.52,25.51,25.52,5600.0,16.7598,16.7664,16.7598,16.7664,5600.0
2006-07-18 12:20:00,25.51,25.52,25.5,25.51,6900.0,16.7598,16.7664,16.7532,16.7598,6900.0
2006-07-18 12:25:00,25.51,25.52,25.51,25.51,46300.0,16.7598,16.7664,16.7598,16.7598,46300.0
2006-07-18 12:30:00,25.53,25.55,25.52,25.54,10500.0,16.773,16.7861,16.7664,16.7795,10500.0
2006-07-18 12:35:00,25.54,25.55,25.53,25.53,3400.0,16.7795,16.7861,16.773,16.773,3400.0
2006-07-18 12:40:00,25.53,25.56,25.53,25.53,9900.0,16.773,16.7927,16.773,16.773,9900.0
2006-07-18 12:45:00,25.54,25.56,25.5,25.5,9500.0,16.7795,16.7927,16.7532,16.7532,9500.0
2006-07-18 12:50:00,25.5,25.51,25.38,25.39,48100.0,16.7532,16.7598,16.6744,16.681,48100.0
2006-07-18 12:55:00,25.38,25.4,25.35,25.38,37300.0,16.6744,16.6875,16.6547,16.6744,37300.0
2006-07-18 13:00:00,25.38,25.39,25.33,25.34,35900.0,16.6744,16.681,16.6416,16.6481,35900.0
2006-07-18 13:05:00,25.34,25.41,25.33,25.4,66100.0,16.6481,16.6941,16.6416,16.6875,66100.0
2006-07-18 13:10:00,25.41,25.43,25.4,25.43,6800.0,16.6941,16.7073,16.6875,16.7073,6800.0
2006-07-18 13:15:00,25.41,25.41,25.37,25.38,18200.0,16.6941,16.6941,16.6678,16.6744,18200.0
2006-07-18 13:20:00,25.38,25.41,25.37,25.41,14300.0,16.6744,16.6941,16.6678,16.6941,14300.0
2006-07-18 13:25:00,25.42,25.45,25.42,25.43,13800.0,16.7007,16.7204,16.7007,16.7073,13800.0
2006-07-18 13:30:00,25.44,25.44,25.43,25.43,13800.0,16.7138,16.7138,16.7073,16.7073,13800.0
2006-07-18 13:35:00,25.43,25.49,25.43,25.49,7600.0,16.7073,16.7467,16.7073,16.7467,7600.0
2006-07-18 13:40:00,25.48,25.48,25.44,25.44,7400.0,16.7401,16.7401,16.7138,16.7138,7400.0
2006-07-18 13:45:00,25.45,25.46,25.43,25.45,9300.0,16.7204,16.727,16.7073,16.7204,9300.0
2006-07-18 13:50:00,25.45,25.45,25.43,25.44,6800.0,16.7204,16.7204,16.7073,16.7138,6800.0
2006-07-18 13:55:00,25.44,25.46,25.41,25.43,20700.0,16.7138,16.727,16.6941,16.7073,20700.0
2006-07-18 14:00:00,25.44,25.47,25.43,25.46,10300.0,16.7138,16.7335,16.7073,16.727,10300.0
2006-07-18 14:05:00,25.46,25.48,25.45,25.45,6200.0,16.727,16.7401,16.7204,16.7204,6200.0
2006-07-18 14:10:00,25.45,25.47,25.44,25.47,14500.0,16.7204,16.7335,16.7138,16.7335,14500.0
2006-07-18 14:15:00,25.45,25.48,25.45,25.47,5700.0,16.7204,16.7401,16.7204,16.7335,5700.0
2006-07-18 14:20:00,25.49,25.5,25.48,25.5,8700.0,16.7467,16.7532,16.7401,16.7532,8700.0
2006-07-18 14:25:00,25.49,25.55,25.49,25.52,28500.0,16.7467,16.7861,16.7467,16.7664,28500.0
2006-07-18 14:30:00,25.52,25.52,25.48,25.5,17300.0,16.7664,16.7664,16.7401,16.7532,17300.0
2006-07-18 14:35:00,25.5,25.52,25.5,25.5,69200.0,16.7532,16.7664,16.7532,16.7532,69200.0
2006-07-18 14:40:00,25.51,25.53,25.5,25.52,24900.0,16.7598,16.773,16.7532,16.7664,24900.0
2006-07-18 14:45:00,25.51,25.51,25.46,25.48,12900.0,16.7598,16.7598,16.727,16.7401,12900.0
2006-07-18 14:50:00,25.48,25.5,25.46,25.47,12000.0,16.7401,16.7532,16.727,16.7335,12000.0
2006-07-18 14:55:00,25.47,25.51,25.45,25.51,15000.0,16.7335,16.7598,16.7204,16.7598,15000.0
2006-07-18 15:00:00,25.51,25.51,25.47,25.47,20100.0,16.7598,16.7598,16.7335,16.7335,20100.0
2006-07-18 15:05:00,25.47,25.5,25.44,25.49,36000.0,16.7335,16.7532,16.7138,16.7467,36000.0
2006-07-18 15:10:00,25.49,25.49,25.43,25.43,21100.0,16.7467,16.7467,16.7073,16.7073,21100.0
2006-07-18 15:15:00,25.45,25.49,25.45,25.49,10000.0,16.7204,16.7467,16.7204,16.7467,10000.0
2006-07-18 15:20:00,25.48,25.49,25.43,25.47,14400.0,16.7401,16.7467,16.7073,16.7335,14400.0
2006-07-18 15:25:00,25.47,25.47,25.43,25.45,14600.0,16.7335,16.7335,16.7073,16.7204,14600.0
2006-07-18 15:30:00,25.46,25.5,25.46,25.49,18900.0,16.727,16.7532,16.727,16.7467,18900.0
2006-07-18 15:35:00,25.49,25.5,25.48,25.48,9400.0,16.7467,16.7532,16.7401,16.7401,9400.0
2006-07-18 15:40:00,25.48,25.49,25.46,25.47,27100.0,16.7401,16.7467,16.727,16.7335,27100.0
2006-07-18 15:45:00,25.48,25.57,25.48,25.54,38200.0,16.7401,16.7992,16.7401,16.7795,38200.0
2006-07-18 15:50:00,25.54,25.55,25.51,25.51,35400.0,16.7795,16.7861,16.7598,16.7598,35400.0
2006-07-18 15:55:00,25.51,25.57,25.48,25.54,62800.0,16.7598,16.7992,16.7401,16.7795,62800.0
2006-07-19 09:30:00,25.53,25.65,25.53,25.62,33000.0,16.773,16.8518,16.773,16.8321,33000.0
2006-07-19 09:35:00,25.65,25.69,25.62,25.65,19100.0,16.8518,16.8781,16.8321,16.8518,19100.0
2006-07-19 09:40:00,25.65,25.67,25.59,25.6,11900.0,16.8518,16.8649,16.8124,16.8189,11900.0
2006-07-19 09:45:00,25.59,25.69,25.56,25.69,9900.0,16.8124,16.8781,16.7927,16.8781,9900.0
2006-07-19 09:50:00,25.67,25.7,25.64,25.66,11200.0,16.8649,16.8846,16.8452,16.8584,11200.0
2006-07-19 09:55:00,25.66,25.67,25.61,25.66,10300.0,16.8584,16.8649,16.8255,16.8584,10300.0
2006-07-19 10:00:00,25.69,25.85,25.68,25.78,42000.0,16.8781,16.9832,16.8715,16.9372,42000.0
2006-07-19 10:05:00,25.78,25.81,25.76,25.79,29600.0,16.9372,16.9569,16.9241,16.9438,29600.0
2006-07-19 10:10:00,25.78,25.88,25.78,25.86,11100.0,16.9372,17.0029,16.9372,16.9898,11100.0
2006-07-19 10:15:00,25.86,25.87,25.81,25.85,9600.0,16.9898,16.9963,16.9569,16.9832,9600.0
2006-07-19 10:20:00,25.86,25.86,25.79,25.8,7400.0,16.9898,16.9898,16.9438,16.9503,7400.0
2006-07-19 10:25:00,25.8,25.85,25.78,25.83,8500.0,16.9503,16.9832,16.9372,16.9701,8500.0
2006-07-19 10:30:00,25.82,25.86,25.78,25.78,15200.0,16.9635,16.9898,16.9372,16.9372,15200.0
2006-07-19 10:35:00,25.78,25.93,25.78,25.85,34100.0,16.9372,17.0358,16.9372,16.9832,34100.0
2006-07-19 10:40:00,25.86,25.93,25.86,25.93,25200.0,16.9898,17.0358,16.9898,17.0358,25200.0
2006-07-19 10:45:00,25.93,25.98,25.9,25.9,26100.0,17.0358,17.0686,17.016,17.016,26100.0
2006-07-19 10:50:00,25.9,25.94,25.9,25.94,15200.0,17.016,17.0423,17.016,17.0423,15200.0
2006-07-19 10:55:00,25.95,25.96,25.93,25.96,25300.0,17.0489,17.0555,17.0358,17.0555,25300.0
2006-07-19 11:00:00,25.96,25.97,25.88,25.93,17800.0,17.0555,17.062,17.0029,17.0358,17800.0
2006-07-19 11:05:00,25.92,25.95,25.92,25.93,21500.0,17.0292,17.0489,17.0292,17.0358,21500.0
2006-07-19 11:10:00,25.94,25.95,25.92,25.95,20300.0,17.0423,17.0489,17.0292,17.0489,20300.0
2006-07-19 11:15:00,25.95,25.98,25.95,25.98,9300.0,17.0489,17.0686,17.0489,17.0686,9300.0
2006-07-19 11:20:00,25.97,25.97,25.93,25.94,8300.0,17.062,17.062,17.0358,17.0423,8300.0
2006-07-19 11:25:00,25.93,25.94,25.8,25.84,31300.0,17.0358,17.0423,16.9503,16.9766,31300.0
2006-07-19 11:30:00,25.82,25.86,25.79,25.85,21400.0,16.9635,16.9898,16.9438,16.9832,21400.0
2006-07-19 11:35:00,25.85,25.89,25.85,25.89,14500.0,16.9832,17.0095,16.9832,17.0095,14500.0
2006-07-19 11:40:00,25.9,25.9,25.87,25.89,4700.0,17.016,17.016,16.9963,17.0095,4700.0
2006-07-19 11:45:00,25.89,25.9,25.88,25.9,10600.0,17.0095,17.016,17.0029,17.016,10600.0
2006-07-19 11:50:00,25.9,25.9,25.83,25.85,19700.0,17.016,17.016,16.9701,16.9832,19700.0
2006-07-19 11:55:00,25.85,25.86,25.83,25.84,8100.0,16.9832,16.9898,16.9701,16.9766,8100.0
2006-07-19 12:00:00,25.86,25.86,25.83,25.84,9700.0,16.9898,16.9898,16.9701,16.9766,9700.0
2006-07-19 12:05:00,25.83,25.85,25.81,25.84,26100.0,16.9701,16.9832,16.9569,16.9766,26100.0
2006-07-19 12:10:00,25.83,25.84,25.79,25.83,24500.0,16.9701,16.9766,16.9438,16.9701,24500.0
2006-07-19 12:15:00,25.83,25.85,25.83,25.83,6300.0,16.9701,16.9832,16.9701,16.9701,6300.0
2006-07-19 12:20:00,25.84,25.87,25.83,25.87,8100.0,16.9766,16.9963,16.9701,16.9963,8100.0
2006-07-19 12:25:00,25.87,25.89,25.86,25.88,4200.0,16.9963,17.0095,16.9898,17.0029,4200.0
2006-07-19 12:30:00,25.9,25.92,25.89,25.9,18700.0,17.016,17.0292,17.0095,17.016,18700.0
2006-07-19 12:35:00,25.89,25.94,25.89,25.93,4300.0,17.0095,17.0423,17.0095,17.0358,4300.0
2006-07-19 12:40:00,25.93,25.95,25.93,25.95,3700.0,17.0358,17.0489,17.0358,17.0489,3700.0
2006-07-19 12:45:00,25.93,25.94,25.92,25.93,8300.0,17.0358,17.0423,17.0292,17.0358,8300.0
2006-07-19 12:50:00,25.94,25.94,25.9,25.9,6600.0,17.0423,17.0423,17.016,17.016,6600.0
2006-07-19 12:55:00,25.89,25.94,25.89,25.91,12700.0,17.0095,17.0423,17.0095,17.0226,12700.0
2006-07-19 13:00:00,25.91,25.93,25.89,25.9,31500.0,17.0226,17.0358,17.0095,17.016,31500.0
2006-07-19 13:05:00,25.89,25.9,25.88,25.89,8300.0,17.0095,17.016,17.0029,17.0095,8300.0
2006-07-19 13:10:00,25.93,26.05,25.9,26.0,52600.0,17.0358,17.1146,17.016,17.0817,52600.0
2006-07-19 13:15:00,26.0,26.0,25.96,25.97,10800.0,17.0817,17.0817,17.0555,17.062,10800.0
2006-07-19 13:20:00,25.98,26.03,25.98,26.02,16400.0,17.0686,17.1015,17.0686,17.0949,16400.0
2006-07-19 13:25:00,26.03,26.04,26.0,26.0,14800.0,17.1015,17.108,17.0817,17.0817,14800.0
2006-07-19 13:30:00,26.0,26.01,25.95,25.96,38800.0,17.0817,17.0883,17.0489,17.0555,38800.0
2006-07-19 13:35:00,25.96,26.01,25.94,25.96,17100.0,17.0555,17.0883,17.0423,17.0555,17100.0
2006-07-19 13:40:00,25.95,25.98,25.94,25.98,11100.0,17.0489,17.0686,17.0423,17.0686,11100.0
2006-07-19 13:45:00,25.99,26.0,25.97,26.0,4900.0,17.0752,17.0817,17.062,17.0817,4900.0
2006-07-19 13:50:00,25.99,26.01,25.98,25.99,6700.0,17.0752,17.0883,17.0686,17.0752,6700.0
2006-07-19 13:55:00,26.0,26.02,26.0,26.01,10700.0,17.0817,17.0949,17.0817,17.0883,10700.0
2006-07-19 14:00:00,26.02,26.04,26.01,26.01,12700.0,17.0949,17.108,17.0883,17.0883,12700.0
2006-07-19 14:05:00,26.02,26.02,25.98,25.99,6100.0,17.0949,17.0949,17.0686,17.0752,6100.0
2006-07-19 14:10:00,25.99,26.0,25.97,26.0,21200.0,17.0752,17.0817,17.062,17.0817,21200.0
2006-07-19 14:15:00,26.0,26.0,25.98,25.99,10000.0,17.0817,17.0817,17.0686,17.0752,10000.0
2006-07-19 14:20:00,25.98,25.99,25.95,25.95,12700.0,17.0686,17.0752,17.0489,17.0489,12700.0
2006-07-19 14:25:00,25.94,26.02,25.94,26.0,16800.0,17.0423,17.0949,17.0423,17.0817,16800.0
2006-07-19 14:30:00,26.0,26.03,25.99,26.02,24600.0,17.0817,17.1015,17.0752,17.0949,24600.0
2006-07-19 14:35:00,26.03,26.03,25.99,25.99,26400.0,17.1015,17.1015,17.0752,17.0752,26400.0
2006-07-19 14:40:00,25.98,26.06,25.98,26.05,19300.0,17.0686,17.1212,17.0686,17.1146,19300.0
2006-07-19 14:45:00,26.05,26.1,26.05,26.09,33900.0,17.1146,17.1474,17.1146,17.1409,33900.0
2006-07-19 14:50:00,26.09,26.11,26.07,26.11,20600.0,17.1409,17.154,17.1277,17.154,20600.0
2006-07-19 14:55:00,26.11,26.15,26.11,26.13,28100.0,17.154,17.1803,17.154,17.1672,28100.0
2006-07-19 15:00:00,26.14,26.14,26.12,26.12,38500.0,17.1737,17.1737,17.1606,17.1606,38500.0
2006-07-19 15:05:00,26.12,26.12,26.1,26.11,10200.0,17.1606,17.1606,17.1474,17.154,10200.0
2006-07-19 15:10:00,26.12,26.12,26.09,26.1,15100.0,17.1606,17.1606,17.1409,17.1474,15100.0
2006-07-19 15:15:00,26.1,26.12,26.09,26.11,10400.0,17.1474,17.1606,17.1409,17.154,10400.0
2006-07-19 15:20:00,26.11,26.15,26.1,26.14,25300.0,17.154,17.1803,17.1474,17.1737,25300.0
2006-07-19 15:25:00,26.14,26.19,26.14,26.19,27900.0,17.1737,17.2066,17.1737,17.2066,27900.0
2006-07-19 15:30:00,26.18,26.24,26.18,26.22,33300.0,17.2,17.2394,17.2,17.2263,33300.0
2006-07-19 15:35:00,26.22,26.23,26.17,26.17,27800.0,17.2263,17.2329,17.1934,17.1934,27800.0
2006-07-19 15:40:00,26.17,26.24,26.17,26.24,48800.0,17.1934,17.2394,17.1934,17.2394,48800.0
2006-07-19 15:45:00,26.23,26.24,26.19,26.2,50600.0,17.2329,17.2394,17.2066,17.2131,50600.0
2006-07-19 15:50:00,26.2,26.21,26.14,26.14,50200.0,17.2131,17.2197,17.1737,17.1737,50200.0
2006-07-19 15:55:00,26.14,26.19,26.14,26.19,119400.0,17.1737,17.2066,17.1737,17.2066,119400.0
2006-07-20 09:30:00,26.12,26.13,25.94,25.95,55800.0,17.1606,17.1672,17.0423,17.0489,55800.0
2006-07-20 09:35:00,25.95,26.11,25.94,26.1,33400.0,17.0489,17.154,17.0423,17.1474,33400.0
2006-07-20 09:40:00,26.11,26.11,25.98,26.0,26100.0,17.154,17.154,17.0686,17.0817,26100.0
2006-07-20 09:45:00,25.99,26.04,25.96,26.03,40000.0,17.0752,17.108,17.0555,17.1015,40000.0
2006-07-20 09:50:00,26.02,26.07,26.02,26.07,10300.0,17.0949,17.1277,17.0949,17.1277,10300.0
2006-07-20 09:55:00,26.06,26.22,26.06,26.18,45400.0,17.1212,17.2263,17.1212,17.2,45400.0
2006-07-20 10:00:00,26.18,26.19,26.06,26.07,41500.0,17.2,17.2066,17.1212,17.1277,41500.0
2006-07-20 10:05:00,26.05,26.05,26.01,26.02,18300.0,17.1146,17.1146,17.0883,17.0949,18300.0
2006-07-20 10:10:00,26.02,26.03,26.0,26.0,33000.0,17.0949,17.1015,17.0817,17.0817,33000.0
2006-07-20 10:15:00,26.0,26.01,25.95,25.99,45300.0,17.0817,17.0883,17.0489,17.0752,45300.0
2006-07-20 10:20:00,26.0,26.07,25.99,26.07,18800.0,17.0817,17.1277,17.0752,17.1277,18800.0
2006-07-20 10:25:00,26.08,26.08,26.04,26.06,8100.0,17.1343,17.1343,17.108,17.1212,8100.0
2006-07-20 10:30:00,26.05,26.06,26.02,26.02,11300.0,17.1146,17.1212,17.0949,17.0949,11300.0
2006-07-20 10:35:00,26.02,26.03,26.01,26.01,8900.0,17.0949,17.1015,17.0883,17.0883,8900.0
2006-07-20 10:40:00,26.0,26.01,25.98,25.98,16700.0,17.0817,17.0883,17.0686,17.0686,16700.0
2006-07-20 10:45:00,25.98,25.99,25.93,25.95,14800.0,17.0686,17.0752,17.0358,17.0489,14800.0
2006-07-20 10:50:00,25.96,26.01,25.96,25.99,11500.0,17.0555,17.0883,17.0555,17.0752,11500.0
2006-07-20 10:55:00,26.0,26.01,25.99,26.0,8400.0,17.0817,17.0883,17.0752,17.0817,8400.0
2006-07-20 11:00:00,25.99,26.0,25.99,25.99,10400.0,17.0752,17.0817,17.0752,17.0752,10400.0
2006-07-20 11:05:00,25.99,26.0,25.99,26.0,12100.0,17.0752,17.0817,17.0752,17.0817,12100.0
2006-07-20 11:10:00,25.99,26.01,25.99,26.0,15300.0,17.0752,17.0883,17.0752,17.0817,15300.0
2006-07-20 11:15:00,26.02,26.02,25.99,26.0,16600.0,17.0949,17.0949,17.0752,17.0817,16600.0
2006-07-20 11:20:00,26.01,26.01,25.97,25.99,12700.0,17.0883,17.0883,17.062,17.0752,12700.0
2006-07-20 11:25:00,25.99,26.0,25.99,25.99,8500.0,17.0752,17.0817,17.0752,17.0752,8500.0
2006-07-20 11:30:00,26.0,26.0,25.98,25.98,16300.0,17.0817,17.0817,17.0686,17.0686,16300.0
2006-07-20 11:35:00,25.97,25.98,25.97,25.97,6300.0,17.062,17.0686,17.062,17.062,6300.0
2006-07-20 11:40:00,25.97,25.98,25.97,25.98,4300.0,17.062,17.0686,17.062,17.0686,4300.0
2006-07-20 11:45:00,25.97,25.98,25.96,25.97,15300.0,17.062,17.0686,17.0555,17.062,15300.0
2006-07-20 11:50:00,25.98,25.98,25.95,25.96,16700.0,17.0686,17.0686,17.0489,17.0555,16700.0
2006-07-20 11:55:00,25.95,25.95,25.92,25.92,13400.0,17.0489,17.0489,17.0292,17.0292,13400.0
2006-07-20 12:00:00,25.92,25.94,25.92,25.93,16200.0,17.0292,17.0423,17.0292,17.0358,16200.0
2006-07-20 12:05:00,25.93,25.94,25.88,25.9,20100.0,17.0358,17.0423,17.0029,17.016,20100.0
2006-07-20 12:10:00,25.9,25.9,25.89,25.89,9600.0,17.016,17.016,17.0095,17.0095,9600.0
2006-07-20 12:15:00,25.9,25.91,25.89,25.91,13600.0,17.016,17.0226,17.0095,17.0226,13600.0
2006-07-20 12:20:00,25.91,25.92,25.9,25.92,9100.0,17.0226,17.0292,17.016,17.0292,9100.0
2006-07-20 12:25:00,25.92,25.96,25.91,25.96,10300.0,17.0292,17.0555,17.0226,17.0555,10300.0
2006-07-20 12:30:00,25.95,25.95,25.93,25.94,9100.0,17.0489,17.0489,17.0358,17.0423,9100.0
2006-07-20 12:35:00,25.94,25.95,25.93,25.94,8600.0,17.0423,17.0489,17.0358,17.0423,8600.0
2006-07-20 12:40:00,25.95,25.95,25.94,25.95,4700.0,17.0489,17.0489,17.0423,17.0489,4700.0
2006-07-20 12:45:00,25.95,25.96,25.94,25.95,5800.0,17.0489,17.0555,17.0423,17.0489,5800.0
2006-07-20 12:50:00,25.96,25.97,25.95,25.96,9700.0,17.0555,17.062,17.0489,17.0555,9700.0
2006-07-20 12:55:00,25.95,25.95,25.93,25.94,8900.0,17.0489,17.0489,17.0358,17.0423,8900.0
2006-07-20 13:00:00,25.94,25.96,25.94,25.96,8500.0,17.0423,17.0555,17.0423,17.0555,8500.0
2006-07-20 13:05:00,25.95,25.98,25.95,25.97,10800.0,17.0489,17.0686,17.0489,17.062,10800.0
2006-07-20 13:10:00,25.97,25.98,25.95,25.95,8200.0,17.062,17.0686,17.0489,17.0489,8200.0
2006-07-20 13:15:00,25.96,25.96,25.95,25.96,10600.0,17.0555,17.0555,17.0489,17.0555,10600.0
2006-07-20 13:20:00,25.96,25.97,25.95,25.97,8300.0,17.0555,17.062,17.0489,17.062,8300.0
2006-07-20 13:25:00,25.98,26.0,25.96,26.0,12700.0,17.0686,17.0817,17.0555,17.0817,12700.0
2006-07-20 13:30:00,25.99,26.01,25.98,25.98,7800.0,17.0752,17.0883,17.0686,17.0686,7800.0
2006-07-20 13:35:00,25.98,25.99,25.97,25.98,7600.0,17.0686,17.0752,17.062,17.0686,7600.0
2006-07-20 13:40:00,25.98,25.99,25.96,25.96,19900.0,17.0686,17.0752,17.0555,17.0555,19900.0
2006-07-20 13:45:00,25.96,25.96,25.93,25.94,16700.0,17.0555,17.0555,17.0358,17.0423,16700.0
2006-07-20 13:50:00,25.95,25.95,25.94,25.95,3900.0,17.0489,17.0489,17.0423,17.0489,3900.0
2006-07-20 13:55:00,25.95,25.95,25.92,25.92,5800.0,17.0489,17.0489,17.0292,17.0292,5800.0
2006-07-20 14:00:00,25.92,25.96,25.92,25.93,22900.0,17.0292,17.0555,17.0292,17.0358,22900.0
2006-07-20 14:05:00,25.94,25.94,25.9,25.91,12700.0,17.0423,17.0423,17.016,17.0226,12700.0
2006-07-20 14:10:00,25.91,25.91,25.85,25.85,18200.0,17.0226,17.0226,16.9832,16.9832,18200.0
2006-07-20 14:15:00,25.85,25.85,25.8,25.81,15700.0,16.9832,16.9832,16.9503,16.9569,15700.0
2006-07-20 14:20:00,25.81,25.82,25.8,25.8,9800.0,16.9569,16.9635,16.9503,16.9503,9800.0
2006-07-20 14:25:00,25.8,25.8,25.79,25.8,9400.0,16.9503,16.9503,16.9438,16.9503,9400.0
2006-07-20 14:30:00,25.79,25.8,25.78,25.8,9100.0,16.9438,16.9503,16.9372,16.9503,9100.0
2006-07-20 14:35:00,25.8,25.87,25.8,25.87,16600.0,16.9503,16.9963,16.9503,16.9963,16600.0
2006-07-20 14:40:00,25.86,25.93,25.86,25.93,22800.0,16.9898,17.0358,16.9898,17.0358,22800.0
2006-07-20 14:45:00,25.93,25.95,25.91,25.93,16400.0,17.0358,17.0489,17.0226,17.0358,16400.0
2006-07-20 14:50:00,25.94,25.95,25.91,25.91,12900.0,17.0423,17.0489,17.0226,17.0226,12900.0
2006-07-20 14:55:00,25.9,25.91,25.84,25.85,25500.0,17.016,17.0226,16.9766,16.9832,25500.0
2006-07-20 15:00:00,25.86,25.86,25.82,25.83,10400.0,16.9898,16.9898,16.9635,16.9701,10400.0
2006-07-20 15:05:00,25.82,25.82,25.78,25.79,24300.0,16.9635,16.9635,16.9372,16.9438,24300.0
2006-07-20 15:10:00,25.78,25.78,25.73,25.74,15200.0,16.9372,16.9372,16.9044,16.9109,15200.0
2006-07-20 15:15:00,25.73,25.74,25.73,25.73,23500.0,16.9044,16.9109,16.9044,16.9044,23500.0
2006-07-20 15:20:00,25.73,25.74,25.69,25.69,39400.0,16.9044,16.9109,16.8781,16.8781,39400.0
2006-07-20 15:25:00,25.7,25.71,25.67,25.67,26000.0,16.8846,16.8912,16.8649,16.8649,26000.0
2006-07-20 15:30:00,25.67,25.68,25.66,25.67,34100.0,16.8649,16.8715,16.8584,16.8649,34100.0
2006-07-20 15:35:00,25.67,25.67,25.64,25.65,47900.0,16.8649,16.8649,16.8452,16.8518,47900.0
2006-07-20 15:40:00,25.64,25.65,25.63,25.63,18100.0,16.8452,16.8518,16.8387,16.8387,18100.0
2006-07-20 15:45:00,25.63,25.64,25.61,25.62,40800.0,16.8387,16.8452,16.8255,16.8321,40800.0
2006-07-20 15:50:00,25.63,25.63,25.6,25.6,72300.0,16.8387,16.8387,16.8189,16.8189,72300.0
2006-07-20 15:55:00,25.61,25.64,25.57,25.57,97500.0,16.8255,16.8452,16.7992,16.7992,97500.0
2006-07-21 09:30:00,25.85,25.86,25.65,25.86,390200.0,16.9832,16.9898,16.8518,16.9898,390200.0
2006-07-21 09:35:00,25.86,25.89,25.7,25.79,15000.0,16.9898,17.0095,16.8846,16.9438,15000.0
2006-07-21 09:40:00,25.73,25.91,25.72,25.89,15600.0,16.9044,17.0226,16.8978,17.0095,15600.0
2006-07-21 09:45:00,25.9,25.9,25.7,25.7,15500.0,17.016,17.016,16.8846,16.8846,15500.0
2006-07-21 09:50:00,25.7,25.79,25.7,25.79,14200.0,16.8846,16.9438,16.8846,16.9438,14200.0
2006-07-21 09:55:00,25.78,25.89,25.77,25.85,34600.0,16.9372,17.0095,16.9306,16.9832,34600.0
2006-07-21 10:00:00,25.85,25.85,25.8,25.8,13700.0,16.9832,16.9832,16.9503,16.9503,13700.0
2006-07-21 10:05:00,25.8,25.87,25.78,25.87,25100.0,16.9503,16.9963,16.9372,16.9963,25100.0
2006-07-21 10:10:00,25.86,25.87,25.75,25.77,10300.0,16.9898,16.9963,16.9175,16.9306,10300.0
2006-07-21 10:15:00,25.75,25.77,25.7,25.77,12600.0,16.9175,16.9306,16.8846,16.9306,12600.0
2006-07-21 10:20:00,25.77,25.84,25.76,25.77,15300.0,16.9306,16.9766,16.9241,16.9306,15300.0
2006-07-21 10:25:00,25.76,25.78,25.69,25.75,51700.0,16.9241,16.9372,16.8781,16.9175,51700.0
2006-07-21 10:30:00,25.75,25.76,25.64,25.64,12500.0,16.9175,16.9241,16.8452,16.8452,12500.0
2006-07-21 10:35:00,25.65,25.66,25.61,25.66,33000.0,16.8518,16.8584,16.8255,16.8584,33000.0
2006-07-21 10:40:00,25.67,25.7,25.66,25.66,13800.0,16.8649,16.8846,16.8584,16.8584,13800.0
2006-07-21 10:45:00,25.68,25.68,25.63,25.65,8900.0,16.8715,16.8715,16.8387,16.8518,8900.0
2006-07-21 10:50:00,25.66,25.7,25.66,25.68,8100.0,16.8584,16.8846,16.8584,16.8715,8100.0
2006-07-21 10:55:00,25.7,25.74,25.69,25.72,12400.0,16.8846,16.9109,16.8781,16.8978,12400.0
2006-07-21 11:00:00,25.72,25.73,25.69,25.71,10200.0,16.8978,16.9044,16.8781,16.8912,10200.0
2006-07-21 11:05:00,25.7,25.7,25.66,25.68,6100.0,16.8846,16.8846,16.8584,16.8715,6100.0
2006-07-21 11:10:00,25.68,25.68,25.66,25.68,11400.0,16.8715,16.8715,16.8584,16.8715,11400.0
2006-07-21 11:15:00,25.68,25.73,25.67,25.73,10700.0,16.8715,16.9044,16.8649,16.9044,10700.0
2006-07-21 11:20:00,25.72,25.75,25.71,25.73,6400.0,16.8978,16.9175,16.8912,16.9044,6400.0
2006-07-21 11:25:00,25.74,25.77,25.74,25.76,8300.0,16.9109,16.9306,16.9109,16.9241,8300.0
2006-07-21 11:30:00,25.76,25.81,25.76,25.81,70200.0,16.9241,16.9569,16.9241,16.9569,70200.0
2006-07-21 11:35:00,25.81,25.85,25.8,25.83,17700.0,16.9569,16.9832,16.9503,16.9701,17700.0
2006-07-21 11:40:00,25.84,25.84,25.82,25.82,8300.0,16.9766,16.9766,16.9635,16.9635,8300.0
2006-07-21 11:45:00,25.82,25.85,25.82,25.85,9900.0,16.9635,16.9832,16.9635,16.9832,9900.0
2006-07-21 11:50:00,25.84,25.91,25.84,25.91,37100.0,16.9766,17.0226,16.9766,17.0226,37100.0
2006-07-21 11:55:00,25.91,25.91,25.88,25.9,18400.0,17.0226,17.0226,17.0029,17.016,18400.0
2006-07-21 12:00:00,25.9,25.91,25.85,25.85,6500.0,17.016,17.0226,16.9832,16.9832,6500.0
2006-07-21 12:05:00,25.85,25.85,25.81,25.83,12800.0,16.9832,16.9832,16.9569,16.9701,12800.0
2006-07-21 12:10:00,25.83,25.83,25.8,25.83,45800.0,16.9701,16.9701,16.9503,16.9701,45800.0
2006-07-21 12:15:00,25.82,25.83,25.81,25.82,15500.0,16.9635,16.9701,16.9569,16.9635,15500.0
2006-07-21 12:20:00,25.82,25.83,25.79,25.83,12700.0,16.9635,16.9701,16.9438,16.9701,12700.0
2006-07-21 12:25:00,25.83,25.83,25.79,25.79,4700.0,16.9701,16.9701,16.9438,16.9438,4700.0
2006-07-21 12:30:00,25.8,25.82,25.79,25.82,8200.0,16.9503,16.9635,16.9438,16.9635,8200.0
2006-07-21 12:35:00,25.81,25.81,25.77,25.79,23300.0,16.9569,16.9569,16.9306,16.9438,23300.0
2006-07-21 12:40:00,25.77,25.79,25.77,25.78,8400.0,16.9306,16.9438,16.9306,16.9372,8400.0
2006-07-21 12:45:00,25.79,25.79,25.77,25.77,6200.0,16.9438,16.9438,16.9306,16.9306,6200.0
2006-07-21 12:50:00,25.77,25.78,25.72,25.74,14000.0,16.9306,16.9372,16.8978,16.9109,14000.0
2006-07-21 12:55:00,25.72,25.74,25.7,25.74,13100.0,16.8978,16.9109,16.8846,16.9109,13100.0
2006-07-21 13:00:00,25.75,25.77,25.74,25.75,21300.0,16.9175,16.9306,16.9109,16.9175,21300.0
2006-07-21 13:05:00,25.74,25.8,25.74,25.8,10100.0,16.9109,16.9503,16.9109,16.9503,10100.0
2006-07-21 13:10:00,25.8,25.82,25.8,25.8,16800.0,16.9503,16.9635,16.9503,16.9503,16800.0
2006-07-21 13:15:00,25.79,25.79,25.77,25.78,8600.0,16.9438,16.9438,16.9306,16.9372,8600.0
2006-07-21 13:20:00,25.78,25.79,25.77,25.78,4400.0,16.9372,16.9438,16.9306,16.9372,4400.0
2006-07-21 13:25:00,25.78,25.78,25.76,25.76,4800.0,16.9372,16.9372,16.9241,16.9241,4800.0
2006-07-21 13:30:00,25.77,25.82,25.77,25.81,8100.0,16.9306,16.9635,16.9306,16.9569,8100.0
2006-07-21 13:35:00,25.81,25.86,25.81,25.86,8400.0,16.9569,16.9898,16.9569,16.9898,8400.0
2006-07-21 13:40:00,25.87,25.87,25.79,25.85,18500.0,16.9963,16.9963,16.9438,16.9832,18500.0
2006-07-21 13:45:00,25.85,25.85,25.84,25.84,17900.0,16.9832,16.9832,16.9766,16.9766,17900.0
2006-07-21 13:50:00,25.85,25.85,25.82,25.82,13300.0,16.9832,16.9832,16.9635,16.9635,13300.0
2006-07-21 13:55:00,25.83,25.84,25.82,25.82,5800.0,16.9701,16.9766,16.9635,16.9635,5800.0
2006-07-21 14:00:00,25.82,25.83,25.79,25.8,12800.0,16.9635,16.9701,16.9438,16.9503,12800.0
2006-07-21 14:05:00,25.8,25.82,25.79,25.81,15000.0,16.9503,16.9635,16.9438,16.9569,15000.0
2006-07-21 14:10:00,25.82,25.82,25.78,25.78,5000.0,16.9635,16.9635,16.9372,16.9372,5000.0
2006-07-21 14:15:00,25.77,25.77,25.75,25.76,7400.0,16.9306,16.9306,16.9175,16.9241,7400.0
2006-07-21 14:20:00,25.76,25.78,25.73,25.77,59500.0,16.9241,16.9372,16.9044,16.9306,59500.0
2006-07-21 14:25:00,25.78,25.85,25.78,25.84,22100.0,16.9372,16.9832,16.9372,16.9766,22100.0
2006-07-21 14:30:00,25.85,25.86,25.83,25.84,8400.0,16.9832,16.9898,16.9701,16.9766,8400.0
2006-07-21 14:35:00,25.84,25.86,25.84,25.86,15100.0,16.9766,16.9898,16.9766,16.9898,15100.0
2006-07-21 14:40:00,25.87,25.89,25.86,25.87,18600.0,16.9963,17.0095,16.9898,16.9963,18600.0
2006-07-21 14:45:00,25.87,25.87,25.86,25.86,13200.0,16.9963,16.9963,16.9898,16.9898,13200.0
2006-07-21 14:50:00,25.85,25.86,25.82,25.86,11300.0,16.9832,16.9898,16.9635,16.9898,11300.0
2006-07-21 14:55:00,25.86,25.87,25.86,25.86,6300.0,16.9898,16.9963,16.9898,16.9898,6300.0
2006-07-21 15:00:00,25.86,25.87,25.84,25.84,25500.0,16.9898,16.9963,16.9766,16.9766,25500.0
2006-07-21 15:05:00,25.85,25.87,25.85,25.86,13200.0,16.9832,16.9963,16.9832,16.9898,13200.0
2006-07-21 15:10:00,25.85,25.92,25.85,25.91,17000.0,16.9832,17.0292,16.9832,17.0226,17000.0
2006-07-21 15:15:00,25.91,25.92,25.89,25.89,20800.0,17.0226,17.0292,17.0095,17.0095,20800.0
2006-07-21 15:20:00,25.89,25.91,25.88,25.9,12400.0,17.0095,17.0226,17.0029,17.016,12400.0
2006-07-21 15:25:00,25.9,25.93,25.9,25.92,15900.0,17.016,17.0358,17.016,17.0292,15900.0
2006-07-21 15:30:00,25.93,25.97,25.93,25.96,38200.0,17.0358,17.062,17.0358,17.0555,38200.0
2006-07-21 15:35:00,25.96,25.97,25.95,25.96,28100.0,17.0555,17.062,17.0489,17.0555,28100.0
2006-07-21 15:40:00,25.96,25.97,25.93,25.93,23600.0,17.0555,17.062,17.0358,17.0358,23600.0
2006-07-21 15:45:00,25.94,25.95,25.93,25.94,19100.0,17.0423,17.0489,17.0358,17.0423,19100.0
2006-07-21 15:50:00,25.93,25.94,25.88,25.88,26000.0,17.0358,17.0423,17.0029,17.0029,26000.0
2006-07-21 15:55:00,25.87,25.92,25.87,25.92,53900.0,16.9963,17.0292,16.9963,17.0292,53900.0
2006-07-24 09:30:00,25.85,25.88,25.73,25.8,39200.0,16.9832,17.0029,16.9044,16.9503,39200.0
2006-07-24 09:35:00,25.73,25.8,25.69,25.69,14500.0,16.9044,16.9503,16.8781,16.8781,14500.0
2006-07-24 09:40:00,25.7,25.92,25.69,25.92,19200.0,16.8846,17.0292,16.8781,17.0292,19200.0
2006-07-24 09:45:00,25.91,25.92,25.81,25.83,42600.0,17.0226,17.0292,16.9569,16.9701,42600.0
2006-07-24 09:50:00,25.81,25.83,25.79,25.8,11500.0,16.9569,16.9701,16.9438,16.9503,11500.0
2006-07-24 09:55:00,25.79,25.84,25.79,25.81,10000.0,16.9438,16.9766,16.9438,16.9569,10000.0
2006-07-24 10:00:00,25.8,25.82,25.74,25.78,13900.0,16.9503,16.9635,16.9109,16.9372,13900.0
2006-07-24 10:05:00,25.8,25.81,25.75,25.79,8500.0,16.9503,16.9569,16.9175,16.9438,8500.0
2006-07-24 10:10:00,25.77,25.8,25.7,25.7,22000.0,16.9306,16.9503,16.8846,16.8846,22000.0
2006-07-24 10:15:00,25.7,25.82,25.7,25.81,31500.0,16.8846,16.9635,16.8846,16.9569,31500.0
2006-07-24 10:20:00,25.81,25.84,25.79,25.84,10800.0,16.9569,16.9766,16.9438,16.9766,10800.0
2006-07-24 10:25:00,25.84,25.9,25.83,25.9,29900.0,16.9766,17.016,16.9701,17.016,29900.0
2006-07-24 10:30:00,25.92,26.0,25.92,25.99,33600.0,17.0292,17.0817,17.0292,17.0752,33600.0
2006-07-24 10:35:00,25.99,26.0,25.98,25.99,9300.0,17.0752,17.0817,17.0686,17.0752,9300.0
2006-07-24 10:40:00,25.97,25.99,25.95,25.96,9400.0,17.062,17.0752,17.0489,17.0555,9400.0
2006-07-24 10:45:00,25.96,25.97,25.93,25.94,3700.0,17.0555,17.062,17.0358,17.0423,3700.0
2006-07-24 10:50:00,25.94,26.0,25.94,26.0,13800.0,17.0423,17.0817,17.0423,17.0817,13800.0
2006-07-24 10:55:00,25.99,26.0,25.97,26.0,19200.0,17.0752,17.0817,17.062,17.0817,19200.0
2006-07-24 11:00:00,25.99,26.0,25.96,25.98,12100.0,17.0752,17.0817,17.0555,17.0686,12100.0
2006-07-24 11:05:00,25.98,25.99,25.94,25.94,6000.0,17.0686,17.0752,17.0423,17.0423,6000.0
2006-07-24 11:10:00,25.94,26.0,25.93,25.98,10200.0,17.0423,17.0817,17.0358,17.0686,10200.0
2006-07-24 11:15:00,25.99,26.0,25.97,25.99,18300.0,17.0752,17.0817,17.062,17.0752,18300.0
2006-07-24 11:20:00,25.97,25.99,25.95,25.99,5200.0,17.062,17.0752,17.0489,17.0752,5200.0
2006-07-24 11:25:00,25.98,26.04,25.98,26.04,19000.0,17.0686,17.108,17.0686,17.108,19000.0
2006-07-24 11:30:00,26.03,26.11,26.02,26.09,30400.0,17.1015,17.154,17.0949,17.1409,30400.0
2006-07-24 11:35:00,26.1,26.11,26.07,26.09,16600.0,17.1474,17.154,17.1277,17.1409,16600.0
2006-07-24 11:40:00,26.09,26.1,26.06,26.1,17600.0,17.1409,17.1474,17.1212,17.1474,17600.0
2006-07-24 11:45:00,26.1,26.17,26.1,26.17,20400.0,17.1474,17.1934,17.1474,17.1934,20400.0
2006-07-24 11:50:00,26.18,26.22,26.15,26.22,20000.0,17.2,17.2263,17.1803,17.2263,20000.0
2006-07-24 11:55:00,26.22,26.22,26.13,26.15,15200.0,17.2263,17.2263,17.1672,17.1803,15200.0
2006-07-24 12:00:00,26.16,26.19,26.15,26.16,25700.0,17.1869,17.2066,17.1803,17.1869,25700.0
2006-07-24 12:05:00,26.17,26.17,26.13,26.13,9700.0,17.1934,17.1934,17.1672,17.1672,9700.0
2006-07-24 12:10:00,26.14,26.14,26.1,26.1,18700.0,17.1737,17.1737,17.1474,17.1474,18700.0
2006-07-24 12:15:00,26.12,26.12,26.03,26.04,15500.0,17.1606,17.1606,17.1015,17.108,15500.0
2006-07-24 12:20:00,26.04,26.1,26.04,26.08,9700.0,17.108,17.1474,17.108,17.1343,9700.0
2006-07-24 12:25:00,26.07,26.14,26.07,26.14,13700.0,17.1277,17.1737,17.1277,17.1737,13700.0
2006-07-24 12:30:00,26.13,26.14,26.11,26.12,7700.0,17.1672,17.1737,17.154,17.1606,7700.0
2006-07-24 12:35:00,26.12,26.22,26.12,26.22,37800.0,17.1606,17.2263,17.1606,17.2263,37800.0
2006-07-24 12:40:00,26.22,26.27,26.22,26.25,39600.0,17.2263,17.2591,17.2263,17.246,39600.0
2006-07-24 12:45:00,26.26,26.28,26.2,26.22,13500.0,17.2526,17.2657,17.2131,17.2263,13500.0
2006-07-24 12:50:00,26.23,26.23,26.17,26.17,5900.0,17.2329,17.2329,17.1934,17.1934,5900.0
2006-07-24 12:55:00,26.18,26.18,26.12,26.13,7800.0,17.2,17.2,17.1606,17.1672,7800.0
2006-07-24 13:00:00,26.14,26.15,26.1,26.11,11500.0,17.1737,17.1803,17.1474,17.154,11500.0
2006-07-24 13:05:00,26.12,26.12,26.1,26.12,12400.0,17.1606,17.1606,17.1474,17.1606,12400.0
2006-07-24 13:10:00,26.12,26.12,26.08,26.08,12600.0,17.1606,17.1606,17.1343,17.1343,12600.0
2006-07-24 13:15:00,26.07,26.08,26.05,26.07,14000.0,17.1277,17.1343,17.1146,17.1277,14000.0
2006-07-24 13:20:00,26.08,26.08,26.04,26.05,12500.0,17.1343,17.1343,17.108,17.1146,12500.0
2006-07-24 13:25:00,26.05,26.05,26.01,26.01,12900.0,17.1146,17.1146,17.0883,17.0883,12900.0
2006-07-24 13:30:00,26.01,26.02,25.99,26.01,23600.0,17.0883,17.0949,17.0752,17.0883,23600.0
2006-07-24 13:35:00,26.02,26.03,26.0,26.0,14300.0,17.0949,17.1015,17.0817,17.0817,14300.0
2006-07-24 13:40:00,26.0,26.01,25.98,25.98,12700.0,17.0817,17.0883,17.0686,17.0686,12700.0
2006-07-24 13:45:00,25.99,26.0,25.96,25.97,16700.0,17.0752,17.0817,17.0555,17.062,16700.0
2006-07-24 13:50:00,25.97,25.98,25.95,25.95,8900.0,17.062,17.0686,17.0489,17.0489,8900.0
2006-07-24 13:55:00,25.96,26.0,25.95,25.99,10500.0,17.0555,17.0817,17.0489,17.0752,10500.0
2006-07-24 14:00:00,25.99,26.01,25.98,26.0,7400.0,17.0752,17.0883,17.0686,17.0817,7400.0
2006-07-24 14:05:00,26.0,26.03,26.0,26.01,12500.0,17.0817,17.1015,17.0817,17.0883,12500.0
2006-07-24 14:10:00,26.02,26.04,26.01,26.04,23600.0,17.0949,17.108,17.0883,17.108,23600.0
2006-07-24 14:15:00,26.03,26.06,26.03,26.05,12800.0,17.1015,17.1212,17.1015,17.1146,12800.0
2006-07-24 14:20:00,26.05,26.05,26.02,26.03,8500.0,17.1146,17.1146,17.0949,17.1015,8500.0
2006-07-24 14:25:00,26.02,26.08,26.02,26.07,21400.0,17.0949,17.1343,17.0949,17.1277,21400.0
2006-07-24 14:30:00,26.06,26.08,26.06,26.08,23800.0,17.1212,17.1343,17.1212,17.1343,23800.0
2006-07-24 14:35:00,26.07,26.14,26.07,26.14,19800.0,17.1277,17.1737,17.1277,17.1737,19800.0
2006-07-24 14:40:00,26.13,26.17,26.13,26.17,22300.0,17.1672,17.1934,17.1672,17.1934,22300.0
2006-07-24 14:45:00,26.16,26.17,26.15,26.15,12100.0,17.1869,17.1934,17.1803,17.1803,12100.0
2006-07-24 14:50:00,26.14,26.15,26.13,26.15,15500.0,17.1737,17.1803,17.1672,17.1803,15500.0
2006-07-24 14:55:00,26.15,26.19,26.14,26.18,21900.0,17.1803,17.2066,17.1737,17.2,21900.0
2006-07-24 15:00:00,26.18,26.21,26.18,26.2,27000.0,17.2,17.2197,17.2,17.2131,27000.0
2006-07-24 15:05:00,26.2,26.26,26.19,26.26,27200.0,17.2131,17.2526,17.2066,17.2526,27200.0
2006-07-24 15:10:00,26.24,26.33,26.24,26.31,36500.0,17.2394,17.2986,17.2394,17.2854,36500.0
2006-07-24 15:15:00,26.31,26.32,26.3,26.31,17800.0,17.2854,17.292,17.2788,17.2854,17800.0
2006-07-24 15:20:00,26.32,26.33,26.31,26.33,39200.0,17.292,17.2986,17.2854,17.2986,39200.0
2006-07-24 15:25:00,26.33,26.34,26.31,26.34,36800.0,17.2986,17.3051,17.2854,17.3051,36800.0
2006-07-24 15:30:00,26.33,26.34,26.31,26.33,24000.0,17.2986,17.3051,17.2854,17.2986,24000.0
2006-07-24 15:35:00,26.33,26.33,26.29,26.29,37900.0,17.2986,17.2986,17.2723,17.2723,37900.0
2006-07-24 15:40:00,26.3,26.3,26.28,26.28,29100.0,17.2788,17.2788,17.2657,17.2657,29100.0
2006-07-24 15:45:00,26.29,26.29,26.27,26.29,33000.0,17.2723,17.2723,17.2591,17.2723,33000.0
2006-07-24 15:50:00,26.28,26.32,26.28,26.32,59200.0,17.2657,17.292,17.2657,17.292,59200.0
2006-07-24 15:55:00,26.32,26.32,26.28,26.3,50700.0,17.292,17.292,17.2657,17.2788,50700.0
2006-07-25 09:30:00,26.36,26.36,26.31,26.34,80900.0,17.3183,17.3183,17.2854,17.3051,80900.0
2006-07-25 09:35:00,26.34,26.37,26.26,26.3,23100.0,17.3051,17.3248,17.2526,17.2788,23100.0
2006-07-25 09:40:00,26.29,26.29,26.17,26.17,44700.0,17.2723,17.2723,17.1934,17.1934,44700.0
2006-07-25 09:45:00,26.17,26.28,26.14,26.14,22200.0,17.1934,17.2657,17.1737,17.1737,22200.0
2006-07-25 09:50:00,26.2,26.2,26.08,26.11,25900.0,17.2131,17.2131,17.1343,17.154,25900.0
2006-07-25 09:55:00,26.1,26.13,26.09,26.11,29300.0,17.1474,17.1672,17.1409,17.154,29300.0
2006-07-25 10:00:00,26.11,26.13,26.07,26.12,26100.0,17.154,17.1672,17.1277,17.1606,26100.0
2006-07-25 10:05:00,26.18,26.21,26.16,26.18,42300.0,17.2,17.2197,17.1869,17.2,42300.0
2006-07-25 10:10:00,26.18,26.2,26.13,26.15,30700.0,17.2,17.2131,17.1672,17.1803,30700.0
2006-07-25 10:15:00,26.14,26.16,26.11,26.11,13600.0,17.1737,17.1869,17.154,17.154,13600.0
2006-07-25 10:20:00,26.09,26.09,26.06,26.07,24200.0,17.1409,17.1409,17.1212,17.1277,24200.0
2006-07-25 10:25:00,26.07,26.07,26.02,26.07,47700.0,17.1277,17.1277,17.0949,17.1277,47700.0
2006-07-25 10:30:00,26.06,26.07,26.03,26.04,21100.0,17.1212,17.1277,17.1015,17.108,21100.0
2006-07-25 10:35:00,26.03,26.03,25.9,25.92,36700.0,17.1015,17.1015,17.016,17.0292,36700.0
2006-07-25 10:40:00,25.9,25.98,25.9,25.97,28500.0,17.016,17.0686,17.016,17.062,28500.0
2006-07-25 10:45:00,25.98,25.98,25.89,25.9,15400.0,17.0686,17.0686,17.0095,17.016,15400.0
2006-07-25 10:50:00,25.88,25.92,25.87,25.92,28900.0,17.0029,17.0292,16.9963,17.0292,28900.0
2006-07-25 10:55:00,25.91,25.93,25.88,25.89,25200.0,17.0226,17.0358,17.0029,17.0095,25200.0
2006-07-25 11:00:00,25.89,25.9,25.85,25.86,23300.0,17.0095,17.016,16.9832,16.9898,23300.0
2006-07-25 11:05:00,25.86,25.87,25.83,25.84,21400.0,16.9898,16.9963,16.9701,16.9766,21400.0
2006-07-25 11:10:00,25.84,25.86,25.82,25.83,23500.0,16.9766,16.9898,16.9635,16.9701,23500.0
2006-07-25 11:15:00,25.83,25.84,25.81,25.83,13400.0,16.9701,16.9766,16.9569,16.9701,13400.0
2006-07-25 11:20:00,25.82,25.83,25.8,25.82,19600.0,16.9635,16.9701,16.9503,16.9635,19600.0
2006-07-25 11:25:00,25.82,25.83,25.81,25.82,13700.0,16.9635,16.9701,16.9569,16.9635,13700.0
2006-07-25 11:30:00,25.82,25.83,25.8,25.82,20200.0,16.9635,16.9701,16.9503,16.9635,20200.0
2006-07-25 11:35:00,25.82,25.83,25.79,25.79,16500.0,16.9635,16.9701,16.9438,16.9438,16500.0
2006-07-25 11:40:00,25.81,25.81,25.77,25.78,16000.0,16.9569,16.9569,16.9306,16.9372,16000.0
2006-07-25 11:45:00,25.78,25.84,25.77,25.82,41000.0,16.9372,16.9766,16.9306,16.9635,41000.0
2006-07-25 11:50:00,25.82,25.82,25.75,25.78,42300.0,16.9635,16.9635,16.9175,16.9372,42300.0
2006-07-25 11:55:00,25.78,25.84,25.78,25.83,22700.0,16.9372,16.9766,16.9372,16.9701,22700.0
2006-07-25 12:00:00,25.83,25.85,25.8,25.84,84900.0,16.9701,16.9832,16.9503,16.9766,84900.0
2006-07-25 12:05:00,25.85,25.87,25.82,25.84,19300.0,16.9832,16.9963,16.9635,16.9766,19300.0
2006-07-25 12:10:00,25.84,25.85,25.83,25.85,14400.0,16.9766,16.9832,16.9701,16.9832,14400.0
2006-07-25 12:15:00,25.85,25.85,25.83,25.84,10200.0,16.9832,16.9832,16.9701,16.9766,10200.0
2006-07-25 12:20:00,25.85,25.94,25.85,25.94,25400.0,16.9832,17.0423,16.9832,17.0423,25400.0
2006-07-25 12:25:00,25.94,25.94,25.89,25.91,14200.0,17.0423,17.0423,17.0095,17.0226,14200.0
2006-07-25 12:30:00,25.91,25.93,25.88,25.93,13300.0,17.0226,17.0358,17.0029,17.0358,13300.0
2006-07-25 12:35:00,25.93,25.93,25.84,25.85,13400.0,17.0358,17.0358,16.9766,16.9832,13400.0
2006-07-25 12:40:00,25.85,25.85,25.8,25.82,7400.0,16.9832,16.9832,16.9503,16.9635,7400.0
2006-07-25 12:45:00,25.82,25.85,25.81,25.84,13800.0,16.9635,16.9832,16.9569,16.9766,13800.0
2006-07-25 12:50:00,25.84,25.84,25.82,25.83,5500.0,16.9766,16.9766,16.9635,16.9701,5500.0
2006-07-25 12:55:00,25.83,25.85,25.83,25.84,11300.0,16.9701,16.9832,16.9701,16.9766,11300.0
2006-07-25 13:00:00,25.84,25.85,25.81,25.81,14100.0,16.9766,16.9832,16.9569,16.9569,14100.0
2006-07-25 13:05:00,25.81,25.83,25.79,25.82,22700.0,16.9569,16.9701,16.9438,16.9635,22700.0
2006-07-25 13:10:00,25.82,25.83,25.81,25.83,9100.0,16.9635,16.9701,16.9569,16.9701,9100.0
2006-07-25 13:15:00,25.83,25.84,25.8,25.83,28700.0,16.9701,16.9766,16.9503,16.9701,28700.0
2006-07-25 13:20:00,25.82,25.82,25.79,25.81,11000.0,16.9635,16.9635,16.9438,16.9569,11000.0
2006-07-25 13:25:00,25.81,25.84,25.81,25.82,20000.0,16.9569,16.9766,16.9569,16.9635,20000.0
2006-07-25 13:30:00,25.82,25.82,25.77,25.8,31800.0,16.9635,16.9635,16.9306,16.9503,31800.0
2006-07-25 13:35:00,25.79,25.8,25.76,25.76,19300.0,16.9438,16.9503,16.9241,16.9241,19300.0
2006-07-25 13:40:00,25.74,25.8,25.74,25.79,18800.0,16.9109,16.9503,16.9109,16.9438,18800.0
2006-07-25 13:45:00,25.8,25.8,25.79,25.8,3300.0,16.9503,16.9503,16.9438,16.9503,3300.0
2006-07-25 13:50:00,25.8,25.81,25.79,25.8,8600.0,16.9503,16.9569,16.9438,16.9503,8600.0
2006-07-25 13:55:00,25.8,25.8,25.77,25.79,6600.0,16.9503,16.9503,16.9306,16.9438,6600.0
2006-07-25 14:00:00,25.78,25.78,25.76,25.76,11100.0,16.9372,16.9372,16.9241,16.9241,11100.0
2006-07-25 14:05:00,25.76,25.76,25.71,25.72,21200.0,16.9241,16.9241,16.8912,16.8978,21200.0
2006-07-25 14:10:00,25.72,25.74,25.7,25.73,25200.0,16.8978,16.9109,16.8846,16.9044,25200.0
2006-07-25 14:15:00,25.73,25.78,25.73,25.77,21400.0,16.9044,16.9372,16.9044,16.9306,21400.0
2006-07-25 14:20:00,25.77,25.8,25.76,25.79,19100.0,16.9306,16.9503,16.9241,16.9438,19100.0
2006-07-25 14:25:00,25.78,25.83,25.78,25.82,13200.0,16.9372,16.9701,16.9372,16.9635,13200.0
2006-07-25 14:30:00,25.82,25.84,25.81,25.83,27600.0,16.9635,16.9766,16.9569,16.9701,27600.0
2006-07-25 14:35:00,25.84,25.84,25.78,25.81,24500.0,16.9766,16.9766,16.9372,16.9569,24500.0
2006-07-25 14:40:00,25.82,25.82,25.78,25.8,11800.0,16.9635,16.9635,16.9372,16.9503,11800.0
2006-07-25 14:45:00,25.8,25.92,25.8,25.91,54700.0,16.9503,17.0292,16.9503,17.0226,54700.0
2006-07-25 14:50:00,25.91,25.92,25.9,25.91,35100.0,17.0226,17.0292,17.016,17.0226,35100.0
2006-07-25 14:55:00,25.91,25.91,25.86,25.88,33700.0,17.0226,17.0226,16.9898,17.0029,33700.0
2006-07-25 15:00:00,25.88,25.96,25.87,25.95,44300.0,17.0029,17.0555,16.9963,17.0489,44300.0
2006-07-25 15:05:00,25.94,26.0,25.94,25.99,24800.0,17.0423,17.0817,17.0423,17.0752,24800.0
2006-07-25 15:10:00,25.98,25.99,25.95,25.96,21500.0,17.0686,17.0752,17.0489,17.0555,21500.0
2006-07-25 15:15:00,25.96,25.97,25.93,25.94,36700.0,17.0555,17.062,17.0358,17.0423,36700.0
2006-07-25 15:20:00,25.94,25.94,25.89,25.89,50800.0,17.0423,17.0423,17.0095,17.0095,50800.0
2006-07-25 15:25:00,25.89,25.89,25.85,25.87,39500.0,17.0095,17.0095,16.9832,16.9963,39500.0
2006-07-25 15:30:00,25.87,25.87,25.86,25.86,51300.0,16.9963,16.9963,16.9898,16.9898,51300.0
2006-07-25 15:35:00,25.87,25.87,25.84,25.85,79100.0,16.9963,16.9963,16.9766,16.9832,79100.0
2006-07-25 15:40:00,25.85,25.85,25.78,25.78,140800.0,16.9832,16.9832,16.9372,16.9372,140800.0
2006-07-25 15:45:00,25.79,25.79,25.69,25.7,153700.0,16.9438,16.9438,16.8781,16.8846,153700.0
2006-07-25 15:50:00,25.7,25.73,25.69,25.73,116500.0,16.8846,16.9044,16.8781,16.9044,116500.0
2006-07-25 15:55:00,25.72,25.75,25.72,25.72,161600.0,16.8978,16.9175,16.8978,16.8978,161600.0
2006-07-26 09:30:00,25.81,25.95,25.81,25.89,64700.0,16.9569,17.0489,16.9569,17.0095,64700.0
2006-07-26 09:35:00,25.93,25.94,25.88,25.92,79300.0,17.0358,17.0423,17.0029,17.0292,79300.0
2006-07-26 09:40:00,25.91,25.99,25.88,25.92,77200.0,17.0226,17.0752,17.0029,17.0292,77200.0
2006-07-26 09:45:00,25.92,26.04,25.9,25.98,54800.0,17.0292,17.108,17.016,17.0686,54800.0
2006-07-26 09:50:00,26.0,26.04,25.93,26.04,181400.0,17.0817,17.108,17.0358,17.108,181400.0
2006-07-26 09:55:00,26.04,26.08,26.01,26.02,46600.0,17.108,17.1343,17.0883,17.0949,46600.0
2006-07-26 10:00:00,26.01,26.03,25.98,26.0,28900.0,17.0883,17.1015,17.0686,17.0817,28900.0
2006-07-26 10:05:00,26.0,26.0,25.93,25.96,18900.0,17.0817,17.0817,17.0358,17.0555,18900.0
2006-07-26 10:10:00,25.94,25.98,25.9,25.94,320500.0,17.0423,17.0686,17.016,17.0423,320500.0
2006-07-26 10:15:00,25.94,25.97,25.93,25.95,11800.0,17.0423,17.062,17.0358,17.0489,11800.0
2006-07-26 10:20:00,25.97,26.02,25.97,26.02,15300.0,17.062,17.0949,17.062,17.0949,15300.0
2006-07-26 10:25:00,26.01,26.08,26.01,26.07,20200.0,17.0883,17.1343,17.0883,17.1277,20200.0
2006-07-26 10:30:00,26.08,26.1,26.07,26.1,27100.0,17.1343,17.1474,17.1277,17.1474,27100.0
2006-07-26 10:35:00,26.1,26.15,26.1,26.15,118400.0,17.1474,17.1803,17.1474,17.1803,118400.0
2006-07-26 10:40:00,26.15,26.16,26.13,26.15,23200.0,17.1803,17.1869,17.1672,17.1803,23200.0
2006-07-26 10:45:00,26.15,26.15,26.12,26.13,19200.0,17.1803,17.1803,17.1606,17.1672,19200.0
2006-07-26 10:50:00,26.13,26.13,26.11,26.11,23100.0,17.1672,17.1672,17.154,17.154,23100.0
2006-07-26 10:55:00,26.11,26.14,26.1,26.13,17800.0,17.154,17.1737,17.1474,17.1672,17800.0
2006-07-26 11:00:00,26.14,26.18,26.13,26.15,124900.0,17.1737,17.2,17.1672,17.1803,124900.0
2006-07-26 11:05:00,26.16,26.24,26.16,26.23,28600.0,17.1869,17.2394,17.1869,17.2329,28600.0
2006-07-26 11:10:00,26.23,26.25,26.23,26.25,20300.0,17.2329,17.246,17.2329,17.246,20300.0
2006-07-26 11:15:00,26.25,26.33,26.25,26.31,29500.0,17.246,17.2986,17.246,17.2854,29500.0
2006-07-26 11:20:00,26.31,26.33,26.29,26.3,22500.0,17.2854,17.2986,17.2723,17.2788,22500.0
2006-07-26 11:25:00,26.29,26.29,26.26,26.29,13800.0,17.2723,17.2723,17.2526,17.2723,13800.0
2006-07-26 11:30:00,26.3,26.32,26.29,26.31,23900.0,17.2788,17.292,17.2723,17.2854,23900.0
2006-07-26 11:35:00,26.3,26.3,26.25,26.27,291300.0,17.2788,17.2788,17.246,17.2591,291300.0
2006-07-26 11:40:00,26.28,26.31,26.27,26.3,126600.0,17.2657,17.2854,17.2591,17.2788,126600.0
2006-07-26 11:45:00,26.29,26.34,26.29,26.33,30000.0,17.2723,17.3051,17.2723,17.2986,30000.0
2006-07-26 11:50:00,26.34,26.37,26.33,26.37,35700.0,17.3051,17.3248,17.2986,17.3248,35700.0
2006-07-26 11:55:00,26.36,26.37,26.29,26.29,72100.0,17.3183,17.3248,17.2723,17.2723,72100.0
2006-07-26 12:00:00,26.3,26.32,26.27,26.32,53800.0,17.2788,17.292,17.2591,17.292,53800.0
2006-07-26 12:05:00,26.32,26.38,26.32,26.38,15900.0,17.292,17.3314,17.292,17.3314,15900.0
2006-07-26 12:10:00,26.38,26.44,26.37,26.42,51400.0,17.3314,17.3708,17.3248,17.3577,51400.0
2006-07-26 12:15:00,26.45,26.47,26.43,26.46,26500.0,17.3774,17.3905,17.3642,17.384,26500.0
2006-07-26 12:20:00,26.45,26.49,26.44,26.48,35600.0,17.3774,17.4037,17.3708,17.3971,35600.0
2006-07-26 12:25:00,26.48,26.49,26.43,26.48,44200.0,17.3971,17.4037,17.3642,17.3971,44200.0
2006-07-26 12:30:00,26.48,26.5,26.46,26.46,18700.0,17.3971,17.4102,17.384,17.384,18700.0
2006-07-26 12:35:00,26.46,26.48,26.45,26.45,12800.0,17.384,17.3971,17.3774,17.3774,12800.0
2006-07-26 12:40:00,26.45,26.46,26.42,26.42,16400.0,17.3774,17.384,17.3577,17.3577,16400.0
2006-07-26 12:45:00,26.43,26.48,26.43,26.48,22900.0,17.3642,17.3971,17.3642,17.3971,22900.0
2006-07-26 12:50:00,26.46,26.52,26.46,26.49,30200.0,17.384,17.4234,17.384,17.4037,30200.0
2006-07-26 12:55:00,26.5,26.52,26.49,26.5,34500.0,17.4102,17.4234,17.4037,17.4102,34500.0
2006-07-26 13:00:00,26.5,26.57,26.5,26.57,31900.0,17.4102,17.4562,17.4102,17.4562,31900.0
2006-07-26 13:05:00,26.56,26.57,26.55,26.56,24900.0,17.4497,17.4562,17.4431,17.4497,24900.0
2006-07-26 13:10:00,26.55,26.57,26.55,26.56,251900.0,17.4431,17.4562,17.4431,17.4497,251900.0
2006-07-26 13:15:00,26.55,26.56,26.54,26.56,23100.0,17.4431,17.4497,17.4365,17.4497,23100.0
2006-07-26 13:20:00,26.57,26.57,26.55,26.56,34300.0,17.4562,17.4562,17.4431,17.4497,34300.0
2006-07-26 13:25:00,26.56,26.64,26.56,26.64,25000.0,17.4497,17.5022,17.4497,17.5022,25000.0
2006-07-26 13:30:00,26.64,26.69,26.64,26.69,28100.0,17.5022,17.5351,17.5022,17.5351,28100.0
2006-07-26 13:35:00,26.69,26.85,26.69,26.84,59800.0,17.5351,17.6402,17.5351,17.6336,59800.0
2006-07-26 13:40:00,26.84,27.11,26.84,27.1,176800.0,17.6336,17.811,17.6336,17.8044,176800.0
2006-07-26 13:45:00,27.1,27.39,27.1,27.25,288700.0,17.8044,17.995,17.8044,17.903,288700.0
2006-07-26 13:50:00,27.24,27.3,27.16,27.25,125000.0,17.8964,17.9358,17.8439,17.903,125000.0
2006-07-26 13:55:00,27.25,27.32,27.18,27.2,111200.0,17.903,17.949,17.857,17.8701,111200.0
2006-07-26 14:00:00,27.2,27.28,27.17,27.17,92600.0,17.8701,17.9227,17.8504,17.8504,92600.0
2006-07-26 14:05:00,27.16,27.18,27.04,27.05,69100.0,17.8439,17.857,17.765,17.7716,69100.0
2006-07-26 14:10:00,27.05,27.05,26.91,26.95,71900.0,17.7716,17.7716,17.6796,17.7059,71900.0
2006-07-26 14:15:00,26.9,27.0,26.89,27.0,122600.0,17.673,17.7387,17.6665,17.7387,122600.0
2006-07-26 14:20:00,27.0,27.06,26.98,27.02,64300.0,17.7387,17.7782,17.7256,17.7519,64300.0
2006-07-26 14:25:00,27.01,27.04,26.99,26.99,63200.0,17.7453,17.765,17.7322,17.7322,63200.0
2006-07-26 14:30:00,26.99,27.0,26.93,26.95,58300.0,17.7322,17.7387,17.6927,17.7059,58300.0
2006-07-26 14:35:00,26.95,26.96,26.89,26.91,28900.0,17.7059,17.7125,17.6665,17.6796,28900.0
2006-07-26 14:40:00,26.91,26.92,26.87,26.91,25700.0,17.6796,17.6862,17.6533,17.6796,25700.0
2006-07-26 14:45:00,26.91,26.92,26.88,26.89,22300.0,17.6796,17.6862,17.6599,17.6665,22300.0
2006-07-26 14:50:00,26.89,26.9,26.89,26.9,19900.0,17.6665,17.673,17.6665,17.673,19900.0
2006-07-26 14:55:00,26.9,26.9,26.89,26.9,33700.0,17.673,17.673,17.6665,17.673,33700.0
2006-07-26 15:00:00,26.89,26.9,26.84,26.84,51400.0,17.6665,17.673,17.6336,17.6336,51400.0
2006-07-26 15:05:00,26.84,26.84,26.79,26.79,48200.0,17.6336,17.6336,17.6008,17.6008,48200.0
2006-07-26 15:10:00,26.8,26.81,26.78,26.78,135800.0,17.6073,17.6139,17.5942,17.5942,135800.0
2006-07-26 15:15:00,26.78,26.79,26.77,26.79,54400.0,17.5942,17.6008,17.5876,17.6008,54400.0
2006-07-26 15:20:00,26.79,26.83,26.79,26.83,38800.0,17.6008,17.627,17.6008,17.627,38800.0
2006-07-26 15:25:00,26.83,26.88,26.83,26.87,131100.0,17.627,17.6599,17.627,17.6533,131100.0
2006-07-26 15:30:00,26.88,27.05,26.88,27.04,106900.0,17.6599,17.7716,17.6599,17.765,106900.0
2006-07-26 15:35:00,27.04,27.11,27.04,27.11,65300.0,17.765,17.811,17.765,17.811,65300.0
2006-07-26 15:40:00,27.11,27.11,27.07,27.08,87600.0,17.811,17.811,17.7847,17.7913,87600.0
2006-07-26 15:45:00,27.08,27.1,27.07,27.07,153900.0,17.7913,17.8044,17.7847,17.7847,153900.0
2006-07-26 15:50:00,27.08,27.08,27.03,27.04,397700.0,17.7913,17.7913,17.7584,17.765,397700.0
2006-07-26 15:55:00,27.04,27.1,27.03,27.05,139300.0,17.765,17.8044,17.7584,17.7716,139300.0
2006-07-27 09:30:00,27.22,27.24,27.2,27.21,24800.0,17.8833,17.8964,17.8701,17.8767,24800.0
2006-07-27 09:35:00,27.2,27.27,27.18,27.24,44400.0,17.8701,17.9161,17.857,17.8964,44400.0
2006-07-27 09:40:00,27.24,27.34,27.22,27.3,30900.0,17.8964,17.9621,17.8833,17.9358,30900.0
2006-07-27 09:45:00,27.3,27.3,27.1,27.19,53500.0,17.9358,17.9358,17.8044,17.8636,53500.0
2006-07-27 09:50:00,27.16,27.19,27.16,27.19,11700.0,17.8439,17.8636,17.8439,17.8636,11700.0
2006-07-27 09:55:00,27.2,27.23,27.16,27.19,28200.0,17.8701,17.8898,17.8439,17.8636,28200.0
2006-07-27 10:00:00,27.17,27.18,27.15,27.18,44300.0,17.8504,17.857,17.8373,17.857,44300.0
2006-07-27 10:05:00,27.18,27.23,27.17,27.19,72800.0,17.857,17.8898,17.8504,17.8636,72800.0
2006-07-27 10:10:00,27.2,27.2,27.06,27.07,19000.0,17.8701,17.8701,17.7782,17.7847,19000.0
2006-07-27 10:15:00,27.06,27.08,26.98,27.0,35600.0,17.7782,17.7913,17.7256,17.7387,35600.0
2006-07-27 10:20:00,26.99,27.0,26.86,26.86,31100.0,17.7322,17.7387,17.6468,17.6468,31100.0
2006-07-27 10:25:00,26.86,26.93,26.85,26.93,47900.0,17.6468,17.6927,17.6402,17.6927,47900.0
2006-07-27 10:30:00,26.95,27.02,26.93,27.02,79200.0,17.7059,17.7519,17.6927,17.7519,79200.0
2006-07-27 10:35:00,27.03,27.1,27.02,27.04,27800.0,17.7584,17.8044,17.7519,17.765,27800.0
2006-07-27 10:40:00,27.04,27.05,26.87,26.88,18900.0,17.765,17.7716,17.6533,17.6599,18900.0
2006-07-27 10:45:00,26.88,26.89,26.84,26.88,23600.0,17.6599,17.6665,17.6336,17.6599,23600.0
2006-07-27 10:50:00,26.88,26.91,26.83,26.91,40700.0,17.6599,17.6796,17.627,17.6796,40700.0
2006-07-27 10:55:00,26.91,27.0,26.91,26.96,12200.0,17.6796,17.7387,17.6796,17.7125,12200.0
2006-07-27 11:00:00,26.96,26.97,26.9,26.94,17100.0,17.7125,17.719,17.673,17.6993,17100.0
2006-07-27 11:05:00,26.93,26.98,26.92,26.98,32000.0,17.6927,17.7256,17.6862,17.7256,32000.0
2006-07-27 11:10:00,26.97,26.97,26.92,26.94,10200.0,17.719,17.719,17.6862,17.6993,10200.0
2006-07-27 11:15:00,26.94,26.96,26.92,26.94,13100.0,17.6993,17.7125,17.6862,17.6993,13100.0
2006-07-27 11:20:00,26.93,26.98,26.93,26.98,12500.0,17.6927,17.7256,17.6927,17.7256,12500.0
2006-07-27 11:25:00,26.98,27.03,26.98,27.0,14400.0,17.7256,17.7584,17.7256,17.7387,14400.0
2006-07-27 11:30:00,27.0,27.04,26.99,27.02,14100.0,17.7387,17.765,17.7322,17.7519,14100.0
2006-07-27 11:35:00,27.02,27.02,26.96,26.96,5900.0,17.7519,17.7519,17.7125,17.7125,5900.0
2006-07-27 11:40:00,26.96,26.97,26.94,26.94,16000.0,17.7125,17.719,17.6993,17.6993,16000.0
2006-07-27 11:45:00,26.95,26.97,26.94,26.95,8500.0,17.7059,17.719,17.6993,17.7059,8500.0
2006-07-27 11:50:00,26.95,27.0,26.95,26.99,13800.0,17.7059,17.7387,17.7059,17.7322,13800.0
2006-07-27 11:55:00,26.98,26.99,26.97,26.98,3100.0,17.7256,17.7322,17.719,17.7256,3100.0
2006-07-27 12:00:00,26.98,27.02,26.97,27.02,17400.0,17.7256,17.7519,17.719,17.7519,17400.0
2006-07-27 12:05:00,27.01,27.03,27.01,27.03,18300.0,17.7453,17.7584,17.7453,17.7584,18300.0
2006-07-27 12:10:00,27.03,27.05,27.02,27.04,17200.0,17.7584,17.7716,17.7519,17.765,17200.0
2006-07-27 12:15:00,27.04,27.05,27.02,27.04,9300.0,17.765,17.7716,17.7519,17.765,9300.0
2006-07-27 12:20:00,27.04,27.07,27.04,27.07,10800.0,17.765,17.7847,17.765,17.7847,10800.0
2006-07-27 12:25:00,27.06,27.06,26.99,27.01,23400.0,17.7782,17.7782,17.7322,17.7453,23400.0
2006-07-27 12:30:00,27.01,27.02,26.99,27.0,10100.0,17.7453,17.7519,17.7322,17.7387,10100.0
2006-07-27 12:35:00,27.01,27.01,26.98,26.98,9600.0,17.7453,17.7453,17.7256,17.7256,9600.0
2006-07-27 12:40:00,26.97,27.0,26.97,27.0,30600.0,17.719,17.7387,17.719,17.7387,30600.0
2006-07-27 12:45:00,27.01,27.05,27.0,27.04,16600.0,17.7453,17.7716,17.7387,17.765,16600.0
2006-07-27 12:50:00,27.05,27.08,27.04,27.04,8300.0,17.7716,17.7913,17.765,17.765,8300.0
2006-07-27 12:55:00,27.04,27.07,27.04,27.06,2300.0,17.765,17.7847,17.765,17.7782,2300.0
2006-07-27 13:00:00,27.07,27.07,27.0,27.04,16400.0,17.7847,17.7847,17.7387,17.765,16400.0
2006-07-27 13:05:00,27.04,27.08,27.02,27.08,12800.0,17.765,17.7913,17.7519,17.7913,12800.0
2006-07-27 13:10:00,27.08,27.1,27.07,27.07,18700.0,17.7913,17.8044,17.7847,17.7847,18700.0
2006-07-27 13:15:00,27.07,27.13,27.0,27.13,27500.0,17.7847,17.8241,17.7387,17.8241,27500.0
2006-07-27 13:20:00,27.13,27.16,27.1,27.15,28800.0,17.8241,17.8439,17.8044,17.8373,28800.0
2006-07-27 13:25:00,27.17,27.21,27.15,27.21,32300.0,17.8504,17.8767,17.8373,17.8767,32300.0
2006-07-27 13:30:00,27.2,27.21,27.08,27.1,25600.0,17.8701,17.8767,17.7913,17.8044,25600.0
2006-07-27 13:35:00,27.1,27.1,27.08,27.08,26000.0,17.8044,17.8044,17.7913,17.7913,26000.0
2006-07-27 13:40:00,27.08,27.09,27.05,27.08,18500.0,17.7913,17.7979,17.7716,17.7913,18500.0
2006-07-27 13:45:00,27.09,27.11,27.07,27.09,17300.0,17.7979,17.811,17.7847,17.7979,17300.0
2006-07-27 13:50:00,27.1,27.11,27.09,27.1,10500.0,17.8044,17.811,17.7979,17.8044,10500.0
2006-07-27 13:55:00,27.1,27.11,27.06,27.06,15300.0,17.8044,17.811,17.7782,17.7782,15300.0
2006-07-27 14:00:00,27.06,27.07,26.97,26.99,14700.0,17.7782,17.7847,17.719,17.7322,14700.0
2006-07-27 14:05:00,26.98,26.99,26.92,26.97,28700.0,17.7256,17.7322,17.6862,17.719,28700.0
2006-07-27 14:10:00,26.97,26.98,26.93,26.94,9500.0,17.719,17.7256,17.6927,17.6993,9500.0
2006-07-27 14:15:00,26.93,26.94,26.89,26.93,12200.0,17.6927,17.6993,17.6665,17.6927,12200.0
2006-07-27 14:20:00,26.94,26.96,26.91,26.93,7800.0,17.6993,17.7125,17.6796,17.6927,7800.0
2006-07-27 14:25:00,26.93,26.98,26.92,26.95,16600.0,17.6927,17.7256,17.6862,17.7059,16600.0
2006-07-27 14:30:00,26.96,26.96,26.92,26.95,13700.0,17.7125,17.7125,17.6862,17.7059,13700.0
2006-07-27 14:35:00,26.95,26.97,26.94,26.96,18200.0,17.7059,17.719,17.6993,17.7125,18200.0
2006-07-27 14:40:00,26.97,27.05,26.97,27.02,47000.0,17.719,17.7716,17.719,17.7519,47000.0
2006-07-27 14:45:00,27.02,27.03,27.0,27.03,19700.0,17.7519,17.7584,17.7387,17.7584,19700.0
2006-07-27 14:50:00,27.04,27.06,27.03,27.04,18600.0,17.765,17.7782,17.7584,17.765,18600.0
2006-07-27 14:55:00,27.04,27.05,27.03,27.03,10800.0,17.765,17.7716,17.7584,17.7584,10800.0
2006-07-27 15:00:00,27.03,27.06,27.02,27.06,30700.0,17.7584,17.7782,17.7519,17.7782,30700.0
2006-07-27 15:05:00,27.06,27.08,27.05,27.07,28800.0,17.7782,17.7913,17.7716,17.7847,28800.0
2006-07-27 15:10:00,27.07,27.15,27.07,27.15,47700.0,17.7847,17.8373,17.7847,17.8373,47700.0
2006-07-27 15:15:00,27.14,27.15,27.03,27.03,54800.0,17.8307,17.8373,17.7584,17.7584,54800.0
2006-07-27 15:20:00,27.03,27.03,26.98,27.0,34000.0,17.7584,17.7584,17.7256,17.7387,34000.0
2006-07-27 15:25:00,26.97,26.98,26.91,26.91,60400.0,17.719,17.7256,17.6796,17.6796,60400.0
2006-07-27 15:30:00,26.92,26.92,26.87,26.92,26100.0,17.6862,17.6862,17.6533,17.6862,26100.0
2006-07-27 15:35:00,26.92,26.95,26.91,26.94,83300.0,17.6862,17.7059,17.6796,17.6993,83300.0
2006-07-27 15:40:00,26.95,26.95,26.94,26.94,38100.0,17.7059,17.7059,17.6993,17.6993,38100.0
2006-07-27 15:45:00,26.95,26.96,26.91,26.96,90300.0,17.7059,17.7125,17.6796,17.7125,90300.0
2006-07-27 15:50:00,26.96,26.98,26.94,26.95,78600.0,17.7125,17.7256,17.6993,17.7059,78600.0
2006-07-27 15:55:00,26.95,26.95,26.89,26.92,105800.0,17.7059,17.7059,17.6665,17.6862,105800.0
2006-07-28 09:30:00,26.93,27.0,26.88,26.98,32100.0,17.6927,17.7387,17.6599,17.7256,32100.0
2006-07-28 09:35:00,26.97,27.0,26.91,26.97,22900.0,17.719,17.7387,17.6796,17.719,22900.0
2006-07-28 09:40:00,26.96,27.17,26.96,27.13,20700.0,17.7125,17.8504,17.7125,17.8241,20700.0
2006-07-28 09:45:00,27.13,27.2,27.04,27.05,22700.0,17.8241,17.8701,17.765,17.7716,22700.0
2006-07-28 09:50:00,27.04,27.04,26.97,27.01,11500.0,17.765,17.765,17.719,17.7453,11500.0
2006-07-28 09:55:00,26.98,27.02,26.94,26.95,10600.0,17.7256,17.7519,17.6993,17.7059,10600.0
2006-07-28 10:00:00,26.94,27.01,26.91,26.91,10800.0,17.6993,17.7453,17.6796,17.6796,10800.0
2006-07-28 10:05:00,26.92,26.92,26.81,26.83,19700.0,17.6862,17.6862,17.6139,17.627,19700.0
2006-07-28 10:10:00,26.83,26.86,26.8,26.84,16700.0,17.627,17.6468,17.6073,17.6336,16700.0
2006-07-28 10:15:00,26.85,26.92,26.85,26.88,13100.0,17.6402,17.6862,17.6402,17.6599,13100.0
2006-07-28 10:20:00,26.88,26.88,26.84,26.86,11200.0,17.6599,17.6599,17.6336,17.6468,11200.0
2006-07-28 10:25:00,26.86,26.93,26.85,26.93,13900.0,17.6468,17.6927,17.6402,17.6927,13900.0
2006-07-28 10:30:00,26.94,27.0,26.91,27.0,10300.0,17.6993,17.7387,17.6796,17.7387,10300.0
2006-07-28 10:35:00,27.0,27.03,26.97,26.99,11200.0,17.7387,17.7584,17.719,17.7322,11200.0
2006-07-28 10:40:00,26.99,27.04,26.95,27.02,11400.0,17.7322,17.765,17.7059,17.7519,11400.0
2006-07-28 10:45:00,27.02,27.08,27.02,27.06,10500.0,17.7519,17.7913,17.7519,17.7782,10500.0
2006-07-28 10:50:00,27.06,27.14,27.06,27.12,16600.0,17.7782,17.8307,17.7782,17.8176,16600.0
2006-07-28 10:55:00,27.11,27.19,27.11,27.15,50200.0,17.811,17.8636,17.811,17.8373,50200.0
2006-07-28 11:00:00,27.15,27.31,27.15,27.3,43100.0,17.8373,17.9424,17.8373,17.9358,43100.0
2006-07-28 11:05:00,27.31,27.42,27.28,27.4,115400.0,17.9424,18.0147,17.9227,18.0015,115400.0
2006-07-28 11:10:00,27.4,27.48,27.37,27.46,89000.0,18.0015,18.0541,17.9818,18.0409,89000.0
2006-07-28 11:15:00,27.47,27.53,27.45,27.48,52400.0,18.0475,18.0869,18.0344,18.0541,52400.0
2006-07-28 11:20:00,27.49,27.59,27.48,27.59,82400.0,18.0607,18.1264,18.0541,18.1264,82400.0
2006-07-28 11:25:00,27.58,27.64,27.5,27.62,122300.0,18.1198,18.1592,18.0672,18.1461,122300.0
2006-07-28 11:30:00,27.64,27.7,27.62,27.63,87800.0,18.1592,18.1986,18.1461,18.1526,87800.0
2006-07-28 11:35:00,27.63,27.71,27.63,27.67,91400.0,18.1526,18.2052,18.1526,18.1789,91400.0
2006-07-28 11:40:00,27.67,27.69,27.64,27.65,26400.0,18.1789,18.1921,18.1592,18.1658,26400.0
2006-07-28 11:45:00,27.66,27.7,27.64,27.64,29500.0,18.1723,18.1986,18.1592,18.1592,29500.0
2006-07-28 11:50:00,27.65,27.66,27.57,27.57,28200.0,18.1658,18.1723,18.1132,18.1132,28200.0
2006-07-28 11:55:00,27.57,27.6,27.57,27.58,28800.0,18.1132,18.1329,18.1132,18.1198,28800.0
2006-07-28 12:00:00,27.59,27.6,27.54,27.54,44600.0,18.1264,18.1329,18.0935,18.0935,44600.0
2006-07-28 12:05:00,27.55,27.59,27.55,27.58,21900.0,18.1001,18.1264,18.1001,18.1198,21900.0
2006-07-28 12:10:00,27.58,27.62,27.58,27.61,17900.0,18.1198,18.1461,18.1198,18.1395,17900.0
2006-07-28 12:15:00,27.62,27.63,27.59,27.61,25900.0,18.1461,18.1526,18.1264,18.1395,25900.0
2006-07-28 12:20:00,27.59,27.6,27.57,27.58,12200.0,18.1264,18.1329,18.1132,18.1198,12200.0
2006-07-28 12:25:00,27.59,27.64,27.59,27.62,18500.0,18.1264,18.1592,18.1264,18.1461,18500.0
2006-07-28 12:30:00,27.63,27.65,27.61,27.63,15600.0,18.1526,18.1658,18.1395,18.1526,15600.0
2006-07-28 12:35:00,27.62,27.71,27.61,27.68,43300.0,18.1461,18.2052,18.1395,18.1855,43300.0
2006-07-28 12:40:00,27.69,27.75,27.66,27.75,43500.0,18.1921,18.2315,18.1723,18.2315,43500.0
2006-07-28 12:45:00,27.74,27.78,27.74,27.77,42300.0,18.2249,18.2512,18.2249,18.2446,42300.0
2006-07-28 12:50:00,27.78,27.83,27.76,27.78,114300.0,18.2512,18.284,18.238,18.2512,114300.0
2006-07-28 12:55:00,27.78,27.85,27.78,27.83,110600.0,18.2512,18.2972,18.2512,18.284,110600.0
2006-07-28 13:00:00,27.83,27.99,27.83,27.98,110400.0,18.284,18.3892,18.284,18.3826,110400.0
2006-07-28 13:05:00,27.98,28.06,27.93,27.98,167400.0,18.3826,18.4351,18.3497,18.3826,167400.0
2006-07-28 13:10:00,27.97,27.99,27.94,27.98,175200.0,18.376,18.3892,18.3563,18.3826,175200.0
2006-07-28 13:15:00,27.97,28.0,27.97,27.97,104400.0,18.376,18.3957,18.376,18.376,104400.0
2006-07-28 13:20:00,27.98,28.0,27.93,27.97,43600.0,18.3826,18.3957,18.3497,18.376,43600.0
2006-07-28 13:25:00,27.97,28.0,27.95,27.98,55700.0,18.376,18.3957,18.3629,18.3826,55700.0
2006-07-28 13:30:00,27.98,28.0,27.95,27.97,53600.0,18.3826,18.3957,18.3629,18.376,53600.0
2006-07-28 13:35:00,27.98,27.98,27.95,27.95,45100.0,18.3826,18.3826,18.3629,18.3629,45100.0
2006-07-28 13:40:00,27.96,27.99,27.95,27.97,47200.0,18.3694,18.3892,18.3629,18.376,47200.0
2006-07-28 13:45:00,27.95,28.0,27.95,27.95,98400.0,18.3629,18.3957,18.3629,18.3629,98400.0
2006-07-28 13:50:00,27.96,27.99,27.95,27.99,72300.0,18.3694,18.3892,18.3629,18.3892,72300.0
2006-07-28 13:55:00,27.98,27.98,27.8,27.8,198300.0,18.3826,18.3826,18.2643,18.2643,198300.0
2006-07-28 14:00:00,27.8,27.8,27.74,27.77,67200.0,18.2643,18.2643,18.2249,18.2446,67200.0
2006-07-28 14:05:00,27.77,27.78,27.72,27.75,24100.0,18.2446,18.2512,18.2118,18.2315,24100.0
2006-07-28 14:10:00,27.74,27.76,27.73,27.75,19100.0,18.2249,18.238,18.2183,18.2315,19100.0
2006-07-28 14:15:00,27.75,27.8,27.73,27.77,50300.0,18.2315,18.2643,18.2183,18.2446,50300.0
2006-07-28 14:20:00,27.76,27.79,27.74,27.77,127100.0,18.238,18.2578,18.2249,18.2446,127100.0
2006-07-28 14:25:00,27.77,27.78,27.73,27.74,54100.0,18.2446,18.2512,18.2183,18.2249,54100.0
2006-07-28 14:30:00,27.74,27.75,27.68,27.73,123200.0,18.2249,18.2315,18.1855,18.2183,123200.0
2006-07-28 14:35:00,27.73,27.74,27.7,27.72,26300.0,18.2183,18.2249,18.1986,18.2118,26300.0
2006-07-28 14:40:00,27.71,27.72,27.66,27.67,59600.0,18.2052,18.2118,18.1723,18.1789,59600.0
2006-07-28 14:45:00,27.68,27.68,27.65,27.65,56400.0,18.1855,18.1855,18.1658,18.1658,56400.0
2006-07-28 14:50:00,27.65,27.67,27.63,27.65,50800.0,18.1658,18.1789,18.1526,18.1658,50800.0
2006-07-28 14:55:00,27.66,27.68,27.65,27.65,40500.0,18.1723,18.1855,18.1658,18.1658,40500.0
2006-07-28 15:00:00,27.66,27.67,27.64,27.65,93900.0,18.1723,18.1789,18.1592,18.1658,93900.0
2006-07-28 15:05:00,27.65,27.65,27.59,27.6,35100.0,18.1658,18.1658,18.1264,18.1329,35100.0
2006-07-28 15:10:00,27.6,27.61,27.57,27.58,31900.0,18.1329,18.1395,18.1132,18.1198,31900.0
2006-07-28 15:15:00,27.57,27.58,27.54,27.57,78000.0,18.1132,18.1198,18.0935,18.1132,78000.0
2006-07-28 15:20:00,27.58,27.6,27.5,27.53,89100.0,18.1198,18.1329,18.0672,18.0869,89100.0
2006-07-28 15:25:00,27.54,27.57,27.48,27.5,131500.0,18.0935,18.1132,18.0541,18.0672,131500.0
2006-07-28 15:30:00,27.5,27.55,27.48,27.54,257900.0,18.0672,18.1001,18.0541,18.0935,257900.0
2006-07-28 15:35:00,27.54,27.63,27.52,27.62,59600.0,18.0935,18.1526,18.0804,18.1461,59600.0
2006-07-28 15:40:00,27.62,27.71,27.62,27.71,43700.0,18.1461,18.2052,18.1461,18.2052,43700.0
2006-07-28 15:45:00,27.7,27.74,27.69,27.69,44000.0,18.1986,18.2249,18.1921,18.1921,44000.0
2006-07-28 15:50:00,27.69,27.69,27.52,27.52,53700.0,18.1921,18.1921,18.0804,18.0804,53700.0
2006-07-28 15:55:00,27.53,27.56,27.52,27.54,132600.0,18.0869,18.1066,18.0804,18.0935,132600.0
2006-07-31 09:30:00,27.34,27.34,27.1,27.2,45800.0,17.9621,17.9621,17.8044,17.8701,45800.0
2006-07-31 09:35:00,27.2,27.21,27.04,27.09,18400.0,17.8701,17.8767,17.765,17.7979,18400.0
2006-07-31 09:40:00,27.1,27.15,27.02,27.15,27500.0,17.8044,17.8373,17.7519,17.8373,27500.0
2006-07-31 09:45:00,27.15,27.19,27.13,27.13,16000.0,17.8373,17.8636,17.8241,17.8241,16000.0
2006-07-31 09:50:00,27.08,27.08,26.99,26.99,43400.0,17.7913,17.7913,17.7322,17.7322,43400.0
2006-07-31 09:55:00,26.99,26.99,26.91,26.92,55300.0,17.7322,17.7322,17.6796,17.6862,55300.0
2006-07-31 10:00:00,26.92,26.92,26.67,26.67,77100.0,17.6862,17.6862,17.5219,17.5219,77100.0
2006-07-31 10:05:00,26.67,26.77,26.67,26.74,66700.0,17.5219,17.5876,17.5219,17.5679,66700.0
2006-07-31 10:10:00,26.74,26.76,26.6,26.65,75200.0,17.5679,17.5811,17.4759,17.5088,75200.0
2006-07-31 10:15:00,26.65,26.77,26.65,26.72,41200.0,17.5088,17.5876,17.5088,17.5548,41200.0
2006-07-31 10:20:00,26.72,26.78,26.71,26.78,26300.0,17.5548,17.5942,17.5482,17.5942,26300.0
2006-07-31 10:25:00,26.78,26.79,26.69,26.75,64400.0,17.5942,17.6008,17.5351,17.5745,64400.0
2006-07-31 10:30:00,26.75,26.76,26.72,26.73,40700.0,17.5745,17.5811,17.5548,17.5613,40700.0
2006-07-31 10:35:00,26.74,26.75,26.61,26.65,44400.0,17.5679,17.5745,17.4825,17.5088,44400.0
2006-07-31 10:40:00,26.64,26.65,26.57,26.62,27300.0,17.5022,17.5088,17.4562,17.4891,27300.0
2006-07-31 10:45:00,26.6,26.63,26.55,26.55,29900.0,17.4759,17.4956,17.4431,17.4431,29900.0
2006-07-31 10:50:00,26.55,26.64,26.52,26.64,36900.0,17.4431,17.5022,17.4234,17.5022,36900.0
2006-07-31 10:55:00,26.64,26.69,26.63,26.68,29000.0,17.5022,17.5351,17.4956,17.5285,29000.0
2006-07-31 11:00:00,26.69,26.74,26.62,26.64,42600.0,17.5351,17.5679,17.4891,17.5022,42600.0
2006-07-31 11:05:00,26.63,26.68,26.61,26.67,46900.0,17.4956,17.5285,17.4825,17.5219,46900.0
2006-07-31 11:10:00,26.67,26.74,26.67,26.74,62900.0,17.5219,17.5679,17.5219,17.5679,62900.0
2006-07-31 11:15:00,26.74,26.77,26.71,26.74,86900.0,17.5679,17.5876,17.5482,17.5679,86900.0
2006-07-31 11:20:00,26.74,26.75,26.68,26.74,53600.0,17.5679,17.5745,17.5285,17.5679,53600.0
2006-07-31 11:25:00,26.74,26.74,26.71,26.73,48200.0,17.5679,17.5679,17.5482,17.5613,48200.0
2006-07-31 11:30:00,26.73,26.75,26.71,26.73,17300.0,17.5613,17.5745,17.5482,17.5613,17300.0
2006-07-31 11:35:00,26.75,26.8,26.73,26.8,42700.0,17.5745,17.6073,17.5613,17.6073,42700.0
2006-07-31 11:40:00,26.8,26.85,26.73,26.78,43000.0,17.6073,17.6402,17.5613,17.5942,43000.0
2006-07-31 11:45:00,26.78,26.79,26.77,26.79,30600.0,17.5942,17.6008,17.5876,17.6008,30600.0
2006-07-31 11:50:00,26.79,26.83,26.78,26.83,36100.0,17.6008,17.627,17.5942,17.627,36100.0
2006-07-31 11:55:00,26.83,26.85,26.79,26.79,21900.0,17.627,17.6402,17.6008,17.6008,21900.0
2006-07-31 12:00:00,26.79,26.81,26.77,26.81,23000.0,17.6008,17.6139,17.5876,17.6139,23000.0
2006-07-31 12:05:00,26.81,26.88,26.81,26.88,26100.0,17.6139,17.6599,17.6139,17.6599,26100.0
2006-07-31 12:10:00,26.88,26.91,26.86,26.9,76000.0,17.6599,17.6796,17.6468,17.673,76000.0
2006-07-31 12:15:00,26.91,26.92,26.9,26.91,25200.0,17.6796,17.6862,17.673,17.6796,25200.0
2006-07-31 12:20:00,26.91,26.95,26.91,26.94,45000.0,17.6796,17.7059,17.6796,17.6993,45000.0
2006-07-31 12:25:00,26.94,26.97,26.93,26.97,46400.0,17.6993,17.719,17.6927,17.719,46400.0
2006-07-31 12:30:00,26.96,26.97,26.88,26.91,95300.0,17.7125,17.719,17.6599,17.6796,95300.0
2006-07-31 12:35:00,26.92,26.95,26.91,26.95,21700.0,17.6862,17.7059,17.6796,17.7059,21700.0
2006-07-31 12:40:00,26.95,26.99,26.94,26.98,30600.0,17.7059,17.7322,17.6993,17.7256,30600.0
2006-07-31 12:45:00,26.98,27.04,26.98,27.03,35700.0,17.7256,17.765,17.7256,17.7584,35700.0
2006-07-31 12:50:00,27.03,27.06,27.03,27.05,21400.0,17.7584,17.7782,17.7584,17.7716,21400.0
2006-07-31 12:55:00,27.06,27.1,27.05,27.1,23100.0,17.7782,17.8044,17.7716,17.8044,23100.0
2006-07-31 13:00:00,27.11,27.13,27.1,27.11,30700.0,17.811,17.8241,17.8044,17.811,30700.0
2006-07-31 13:05:00,27.11,27.13,27.11,27.11,15400.0,17.811,17.8241,17.811,17.811,15400.0
2006-07-31 13:10:00,27.11,27.12,27.08,27.09,53600.0,17.811,17.8176,17.7913,17.7979,53600.0
2006-07-31 13:15:00,27.09,27.12,27.09,27.09,15500.0,17.7979,17.8176,17.7979,17.7979,15500.0
2006-07-31 13:20:00,27.09,27.12,27.08,27.08,34000.0,17.7979,17.8176,17.7913,17.7913,34000.0
2006-07-31 13:25:00,27.09,27.11,27.08,27.1,17300.0,17.7979,17.811,17.7913,17.8044,17300.0
2006-07-31 13:30:00,27.1,27.12,27.1,27.12,19800.0,17.8044,17.8176,17.8044,17.8176,19800.0
2006-07-31 13:35:00,27.13,27.15,27.1,27.11,21700.0,17.8241,17.8373,17.8044,17.811,21700.0
2006-07-31 13:40:00,27.1,27.12,27.09,27.12,16500.0,17.8044,17.8176,17.7979,17.8176,16500.0
2006-07-31 13:45:00,27.13,27.15,27.11,27.14,16100.0,17.8241,17.8373,17.811,17.8307,16100.0
2006-07-31 13:50:00,27.14,27.14,27.13,27.13,13100.0,17.8307,17.8307,17.8241,17.8241,13100.0
2006-07-31 13:55:00,27.14,27.17,27.14,27.16,36200.0,17.8307,17.8504,17.8307,17.8439,36200.0
2006-07-31 14:00:00,27.15,27.18,27.14,27.17,31800.0,17.8373,17.857,17.8307,17.8504,31800.0
2006-07-31 14:05:00,27.17,27.21,27.17,27.21,42100.0,17.8504,17.8767,17.8504,17.8767,42100.0
2006-07-31 14:10:00,27.21,27.22,27.2,27.22,18400.0,17.8767,17.8833,17.8701,17.8833,18400.0
2006-07-31 14:15:00,27.21,27.22,27.2,27.21,19200.0,17.8767,17.8833,17.8701,17.8767,19200.0
2006-07-31 14:20:00,27.22,27.22,27.17,27.17,68900.0,17.8833,17.8833,17.8504,17.8504,68900.0
2006-07-31 14:25:00,27.17,27.18,27.14,27.17,27900.0,17.8504,17.857,17.8307,17.8504,27900.0
2006-07-31 14:30:00,27.16,27.19,27.16,27.18,20100.0,17.8439,17.8636,17.8439,17.857,20100.0
2006-07-31 14:35:00,27.18,27.21,27.17,27.21,26800.0,17.857,17.8767,17.8504,17.8767,26800.0
2006-07-31 14:40:00,27.21,27.23,27.2,27.21,40200.0,17.8767,17.8898,17.8701,17.8767,40200.0
2006-07-31 14:45:00,27.2,27.22,27.2,27.21,28900.0,17.8701,17.8833,17.8701,17.8767,28900.0
2006-07-31 14:50:00,27.21,27.22,27.16,27.16,71900.0,17.8767,17.8833,17.8439,17.8439,71900.0
2006-07-31 14:55:00,27.16,27.16,27.11,27.14,42800.0,17.8439,17.8439,17.811,17.8307,42800.0
2006-07-31 15:00:00,27.13,27.15,27.12,27.15,16000.0,17.8241,17.8373,17.8176,17.8373,16000.0
2006-07-31 15:05:00,27.15,27.16,27.14,27.15,18300.0,17.8373,17.8439,17.8307,17.8373,18300.0
2006-07-31 15:10:00,27.16,27.18,27.15,27.16,21900.0,17.8439,17.857,17.8373,17.8439,21900.0
2006-07-31 15:15:00,27.16,27.16,27.13,27.14,23800.0,17.8439,17.8439,17.8241,17.8307,23800.0
2006-07-31 15:20:00,27.13,27.16,27.1,27.1,35200.0,17.8241,17.8439,17.8044,17.8044,35200.0
2006-07-31 15:25:00,27.11,27.11,27.0,27.04,39600.0,17.811,17.811,17.7387,17.765,39600.0
2006-07-31 15:30:00,27.03,27.05,27.02,27.03,46300.0,17.7584,17.7716,17.7519,17.7584,46300.0
2006-07-31 15:35:00,27.03,27.09,27.03,27.09,59500.0,17.7584,17.7979,17.7584,17.7979,59500.0
2006-07-31 15:40:00,27.09,27.1,27.05,27.06,118300.0,17.7979,17.8044,17.7716,17.7782,118300.0
2006-07-31 15:45:00,27.05,27.06,26.99,27.01,112900.0,17.7716,17.7782,17.7322,17.7453,112900.0
2006-07-31 15:50:00,27.01,27.05,27.01,27.04,112500.0,17.7453,17.7716,17.7453,17.765,112500.0
2006-07-31 15:55:00,27.04,27.1,27.03,27.04,106700.0,17.765,17.8044,17.7584,17.765,106700.0
2006-08-01 09:30:00,26.85,26.85,26.79,26.81,26300.0,17.6402,17.6402,17.6008,17.6139,26300.0
2006-08-01 09:35:00,26.81,26.81,26.64,26.65,35400.0,17.6139,17.6139,17.5022,17.5088,35400.0
2006-08-01 09:40:00,26.65,26.75,26.55,26.66,47100.0,17.5088,17.5745,17.4431,17.5154,47100.0
2006-08-01 09:45:00,26.66,26.87,26.65,26.86,33900.0,17.5154,17.6533,17.5088,17.6468,33900.0
2006-08-01 09:50:00,26.86,26.9,26.82,26.9,21800.0,17.6468,17.673,17.6205,17.673,21800.0
2006-08-01 09:55:00,26.9,27.0,26.89,27.0,18600.0,17.673,17.7387,17.6665,17.7387,18600.0
2006-08-01 10:00:00,27.0,27.0,26.88,26.97,41700.0,17.7387,17.7387,17.6599,17.719,41700.0
2006-08-01 10:05:00,26.97,26.97,26.82,26.82,12100.0,17.719,17.719,17.6205,17.6205,12100.0
2006-08-01 10:10:00,26.81,26.86,26.79,26.84,14600.0,17.6139,17.6468,17.6008,17.6336,14600.0
2006-08-01 10:15:00,26.84,26.85,26.77,26.78,15900.0,17.6336,17.6402,17.5876,17.5942,15900.0
2006-08-01 10:20:00,26.78,26.88,26.76,26.86,27300.0,17.5942,17.6599,17.5811,17.6468,27300.0
2006-08-01 10:25:00,26.86,26.87,26.83,26.86,10100.0,17.6468,17.6533,17.627,17.6468,10100.0
2006-08-01 10:30:00,26.86,26.89,26.85,26.89,13800.0,17.6468,17.6665,17.6402,17.6665,13800.0
2006-08-01 10:35:00,26.89,26.89,26.83,26.87,30000.0,17.6665,17.6665,17.627,17.6533,30000.0
2006-08-01 10:40:00,26.87,26.88,26.85,26.87,13300.0,17.6533,17.6599,17.6402,17.6533,13300.0
2006-08-01 10:45:00,26.86,26.88,26.84,26.85,14300.0,17.6468,17.6599,17.6336,17.6402,14300.0
2006-08-01 10:50:00,26.86,26.9,26.84,26.9,15500.0,17.6468,17.673,17.6336,17.673,15500.0
2006-08-01 10:55:00,26.9,26.91,26.85,26.86,15800.0,17.673,17.6796,17.6402,17.6468,15800.0
2006-08-01 11:00:00,26.85,26.87,26.83,26.86,40900.0,17.6402,17.6533,17.627,17.6468,40900.0
2006-08-01 11:05:00,26.85,26.88,26.85,26.87,10800.0,17.6402,17.6599,17.6402,17.6533,10800.0
2006-08-01 11:10:00,26.87,26.88,26.8,26.83,18600.0,17.6533,17.6599,17.6073,17.627,18600.0
2006-08-01 11:15:00,26.83,26.87,26.81,26.82,37900.0,17.627,17.6533,17.6139,17.6205,37900.0
2006-08-01 11:20:00,26.82,26.86,26.81,26.85,29700.0,17.6205,17.6468,17.6139,17.6402,29700.0
2006-08-01 11:25:00,26.85,26.87,26.83,26.85,37200.0,17.6402,17.6533,17.627,17.6402,37200.0
2006-08-01 11:30:00,26.85,26.88,26.85,26.87,14400.0,17.6402,17.6599,17.6402,17.6533,14400.0
2006-08-01 11:35:00,26.86,26.9,26.86,26.89,8100.0,17.6468,17.673,17.6468,17.6665,8100.0
2006-08-01 11:40:00,26.9,26.9,26.87,26.87,7100.0,17.673,17.673,17.6533,17.6533,7100.0
2006-08-01 11:45:00,26.89,26.89,26.84,26.87,9500.0,17.6665,17.6665,17.6336,17.6533,9500.0
2006-08-01 11:50:00,26.84,26.89,26.83,26.89,6500.0,17.6336,17.6665,17.627,17.6665,6500.0
2006-08-01 11:55:00,26.88,26.91,26.88,26.88,11700.0,17.6599,17.6796,17.6599,17.6599,11700.0
2006-08-01 12:00:00,26.88,26.92,26.88,26.9,21200.0,17.6599,17.6862,17.6599,17.673,21200.0
2006-08-01 12:05:00,26.91,26.92,26.87,26.89,9800.0,17.6796,17.6862,17.6533,17.6665,9800.0
2006-08-01 12:10:00,26.89,26.9,26.85,26.87,12100.0,17.6665,17.673,17.6402,17.6533,12100.0
2006-08-01 12:15:00,26.87,26.87,26.85,26.87,6600.0,17.6533,17.6533,17.6402,17.6533,6600.0
2006-08-01 12:20:00,26.85,26.89,26.85,26.88,10700.0,17.6402,17.6665,17.6402,17.6599,10700.0
2006-08-01 12:25:00,26.89,26.89,26.82,26.85,27400.0,17.6665,17.6665,17.6205,17.6402,27400.0
2006-08-01 12:30:00,26.85,26.85,26.84,26.84,14700.0,17.6402,17.6402,17.6336,17.6336,14700.0
2006-08-01 12:35:00,26.84,26.89,26.84,26.88,22000.0,17.6336,17.6665,17.6336,17.6599,22000.0
2006-08-01 12:40:00,26.86,26.86,26.83,26.85,9900.0,17.6468,17.6468,17.627,17.6402,9900.0
2006-08-01 12:45:00,26.85,26.86,26.83,26.86,6200.0,17.6402,17.6468,17.627,17.6468,6200.0
2006-08-01 12:50:00,26.86,26.9,26.84,26.85,15600.0,17.6468,17.673,17.6336,17.6402,15600.0
2006-08-01 12:55:00,26.86,26.88,26.85,26.87,9900.0,17.6468,17.6599,17.6402,17.6533,9900.0
2006-08-01 13:00:00,26.87,26.88,26.84,26.85,10000.0,17.6533,17.6599,17.6336,17.6402,10000.0
2006-08-01 13:05:00,26.84,26.91,26.84,26.89,18500.0,17.6336,17.6796,17.6336,17.6665,18500.0
2006-08-01 13:10:00,26.89,26.9,26.87,26.89,10300.0,17.6665,17.673,17.6533,17.6665,10300.0
2006-08-01 13:15:00,26.88,26.95,26.88,26.92,54600.0,17.6599,17.7059,17.6599,17.6862,54600.0
2006-08-01 13:20:00,26.92,26.92,26.87,26.87,19700.0,17.6862,17.6862,17.6533,17.6533,19700.0
2006-08-01 13:25:00,26.87,26.87,26.84,26.86,13600.0,17.6533,17.6533,17.6336,17.6468,13600.0
2006-08-01 13:30:00,26.85,26.87,26.84,26.84,18800.0,17.6402,17.6533,17.6336,17.6336,18800.0
2006-08-01 13:35:00,26.86,26.86,26.84,26.84,14300.0,17.6468,17.6468,17.6336,17.6336,14300.0
2006-08-01 13:40:00,26.84,26.86,26.84,26.86,20300.0,17.6336,17.6468,17.6336,17.6468,20300.0
2006-08-01 13:45:00,26.86,26.9,26.85,26.88,16600.0,17.6468,17.673,17.6402,17.6599,16600.0
2006-08-01 13:50:00,26.89,26.9,26.86,26.87,13800.0,17.6665,17.673,17.6468,17.6533,13800.0
2006-08-01 13:55:00,26.86,26.91,26.85,26.87,28600.0,17.6468,17.6796,17.6402,17.6533,28600.0
2006-08-01 14:00:00,26.87,26.93,26.86,26.87,19200.0,17.6533,17.6927,17.6468,17.6533,19200.0
2006-08-01 14:05:00,26.87,26.89,26.86,26.86,11200.0,17.6533,17.6665,17.6468,17.6468,11200.0
2006-08-01 14:10:00,26.86,26.87,26.81,26.81,22900.0,17.6468,17.6533,17.6139,17.6139,22900.0
2006-08-01 14:15:00,26.81,26.82,26.73,26.74,23100.0,17.6139,17.6205,17.5613,17.5679,23100.0
2006-08-01 14:20:00,26.74,26.76,26.69,26.75,12700.0,17.5679,17.5811,17.5351,17.5745,12700.0
2006-08-01 14:25:00,26.75,26.75,26.68,26.71,9900.0,17.5745,17.5745,17.5285,17.5482,9900.0
2006-08-01 14:30:00,26.7,26.71,26.62,26.66,16100.0,17.5416,17.5482,17.4891,17.5154,16100.0
2006-08-01 14:35:00,26.66,26.67,26.61,26.62,16900.0,17.5154,17.5219,17.4825,17.4891,16900.0
2006-08-01 14:40:00,26.62,26.62,26.56,26.58,24000.0,17.4891,17.4891,17.4497,17.4628,24000.0
2006-08-01 14:45:00,26.58,26.63,26.58,26.63,14900.0,17.4628,17.4956,17.4628,17.4956,14900.0
2006-08-01 14:50:00,26.63,26.71,26.63,26.7,10100.0,17.4956,17.5482,17.4956,17.5416,10100.0
2006-08-01 14:55:00,26.71,26.78,26.69,26.75,20800.0,17.5482,17.5942,17.5351,17.5745,20800.0
2006-08-01 15:00:00,26.75,26.83,26.75,26.83,14400.0,17.5745,17.627,17.5745,17.627,14400.0
2006-08-01 15:05:00,26.83,26.83,26.77,26.77,22300.0,17.627,17.627,17.5876,17.5876,22300.0
2006-08-01 15:10:00,26.77,26.79,26.74,26.75,21500.0,17.5876,17.6008,17.5679,17.5745,21500.0
2006-08-01 15:15:00,26.74,26.75,26.74,26.74,16800.0,17.5679,17.5745,17.5679,17.5679,16800.0
2006-08-01 15:20:00,26.74,26.79,26.74,26.77,15100.0,17.5679,17.6008,17.5679,17.5876,15100.0
2006-08-01 15:25:00,26.77,26.78,26.72,26.74,14400.0,17.5876,17.5942,17.5548,17.5679,14400.0
2006-08-01 15:30:00,26.74,26.76,26.73,26.74,37400.0,17.5679,17.5811,17.5613,17.5679,37400.0
2006-08-01 15:35:00,26.73,26.82,26.73,26.82,110000.0,17.5613,17.6205,17.5613,17.6205,110000.0
2006-08-01 15:40:00,26.82,26.9,26.82,26.88,54200.0,17.6205,17.673,17.6205,17.6599,54200.0
2006-08-01 15:45:00,26.88,26.92,26.86,26.92,37300.0,17.6599,17.6862,17.6468,17.6862,37300.0
2006-08-01 15:50:00,26.92,26.92,26.84,26.85,51900.0,17.6862,17.6862,17.6336,17.6402,51900.0
2006-08-01 15:55:00,26.84,26.87,26.82,26.85,70400.0,17.6336,17.6533,17.6205,17.6402,70400.0
2006-08-02 09:30:00,26.72,26.74,26.66,26.69,26100.0,17.5548,17.5679,17.5154,17.5351,26100.0
2006-08-02 09:35:00,26.7,26.85,26.66,26.84,24200.0,17.5416,17.6402,17.5154,17.6336,24200.0
2006-08-02 09:40:00,26.84,26.95,26.76,26.89,15600.0,17.6336,17.7059,17.5811,17.6665,15600.0
2006-08-02 09:45:00,26.89,26.95,26.81,26.91,14700.0,17.6665,17.7059,17.6139,17.6796,14700.0
2006-08-02 09:50:00,26.91,26.99,26.83,26.83,26600.0,17.6796,17.7322,17.627,17.627,26600.0
2006-08-02 09:55:00,26.86,26.92,26.85,26.86,13900.0,17.6468,17.6862,17.6402,17.6468,13900.0
2006-08-02 10:00:00,26.85,26.89,26.77,26.77,16100.0,17.6402,17.6665,17.5876,17.5876,16100.0
2006-08-02 10:05:00,26.77,26.77,26.63,26.68,7200.0,17.5876,17.5876,17.4956,17.5285,7200.0
2006-08-02 10:10:00,26.67,26.74,26.67,26.71,10600.0,17.5219,17.5679,17.5219,17.5482,10600.0
2006-08-02 10:15:00,26.71,26.74,26.61,26.74,12100.0,17.5482,17.5679,17.4825,17.5679,12100.0
2006-08-02 10:20:00,26.76,26.83,26.72,26.73,17800.0,17.5811,17.627,17.5548,17.5613,17800.0
2006-08-02 10:25:00,26.72,26.74,26.62,26.62,14100.0,17.5548,17.5679,17.4891,17.4891,14100.0
2006-08-02 10:30:00,26.62,26.73,26.61,26.69,20700.0,17.4891,17.5613,17.4825,17.5351,20700.0
2006-08-02 10:35:00,26.69,26.8,26.68,26.8,27400.0,17.5351,17.6073,17.5285,17.6073,27400.0
2006-08-02 10:40:00,26.78,26.83,26.77,26.77,17200.0,17.5942,17.627,17.5876,17.5876,17200.0
2006-08-02 10:45:00,26.77,26.78,26.74,26.77,7700.0,17.5876,17.5942,17.5679,17.5876,7700.0
2006-08-02 10:50:00,26.77,26.8,26.75,26.78,18100.0,17.5876,17.6073,17.5745,17.5942,18100.0
2006-08-02 10:55:00,26.77,26.85,26.75,26.77,26800.0,17.5876,17.6402,17.5745,17.5876,26800.0
2006-08-02 11:00:00,26.76,26.79,26.75,26.79,13900.0,17.5811,17.6008,17.5745,17.6008,13900.0
2006-08-02 11:05:00,26.79,26.81,26.73,26.76,24300.0,17.6008,17.6139,17.5613,17.5811,24300.0
2006-08-02 11:10:00,26.77,26.85,26.77,26.84,13600.0,17.5876,17.6402,17.5876,17.6336,13600.0
2006-08-02 11:15:00,26.84,26.94,26.84,26.94,30600.0,17.6336,17.6993,17.6336,17.6993,30600.0
2006-08-02 11:20:00,26.94,27.02,26.89,27.0,32200.0,17.6993,17.7519,17.6665,17.7387,32200.0
2006-08-02 11:25:00,26.99,27.01,26.92,26.92,16700.0,17.7322,17.7453,17.6862,17.6862,16700.0
2006-08-02 11:30:00,26.92,27.01,26.92,26.96,22800.0,17.6862,17.7453,17.6862,17.7125,22800.0
2006-08-02 11:35:00,26.96,27.02,26.95,26.98,29200.0,17.7125,17.7519,17.7059,17.7256,29200.0
2006-08-02 11:40:00,26.99,27.0,26.95,26.95,55700.0,17.7322,17.7387,17.7059,17.7059,55700.0
2006-08-02 11:45:00,26.95,26.98,26.95,26.98,85500.0,17.7059,17.7256,17.7059,17.7256,85500.0
2006-08-02 11:50:00,26.99,27.0,26.93,26.99,118700.0,17.7322,17.7387,17.6927,17.7322,118700.0
2006-08-02 11:55:00,26.95,27.0,26.92,26.97,32700.0,17.7059,17.7387,17.6862,17.719,32700.0
2006-08-02 12:00:00,26.99,27.0,26.96,27.0,63300.0,17.7322,17.7387,17.7125,17.7387,63300.0
2006-08-02 12:05:00,27.0,27.01,26.96,26.97,46600.0,17.7387,17.7453,17.7125,17.719,46600.0
2006-08-02 12:10:00,26.97,26.98,26.94,26.94,27000.0,17.719,17.7256,17.6993,17.6993,27000.0
2006-08-02 12:15:00,26.96,27.0,26.95,26.99,42200.0,17.7125,17.7387,17.7059,17.7322,42200.0
2006-08-02 12:20:00,26.99,27.0,26.95,27.0,31400.0,17.7322,17.7387,17.7059,17.7387,31400.0
2006-08-02 12:25:00,27.0,27.0,26.98,26.98,13300.0,17.7387,17.7387,17.7256,17.7256,13300.0
2006-08-02 12:30:00,26.98,26.98,26.93,26.94,10000.0,17.7256,17.7256,17.6927,17.6993,10000.0
2006-08-02 12:35:00,26.95,26.99,26.95,26.99,7700.0,17.7059,17.7322,17.7059,17.7322,7700.0
2006-08-02 12:40:00,26.99,26.99,26.96,26.98,6800.0,17.7322,17.7322,17.7125,17.7256,6800.0
2006-08-02 12:45:00,26.98,26.98,26.95,26.95,8500.0,17.7256,17.7256,17.7059,17.7059,8500.0
2006-08-02 12:50:00,26.95,26.99,26.94,26.95,22200.0,17.7059,17.7322,17.6993,17.7059,22200.0
2006-08-02 12:55:00,26.96,26.97,26.94,26.94,11900.0,17.7125,17.719,17.6993,17.6993,11900.0
2006-08-02 13:00:00,26.95,26.95,26.94,26.95,8200.0,17.7059,17.7059,17.6993,17.7059,8200.0
2006-08-02 13:05:00,26.94,26.95,26.86,26.92,36500.0,17.6993,17.7059,17.6468,17.6862,36500.0
2006-08-02 13:10:00,26.92,26.95,26.91,26.95,16100.0,17.6862,17.7059,17.6796,17.7059,16100.0
2006-08-02 13:15:00,26.95,26.95,26.94,26.94,13400.0,17.7059,17.7059,17.6993,17.6993,13400.0
2006-08-02 13:20:00,26.95,26.96,26.94,26.95,49400.0,17.7059,17.7125,17.6993,17.7059,49400.0
2006-08-02 13:25:00,26.95,26.95,26.94,26.95,40100.0,17.7059,17.7059,17.6993,17.7059,40100.0
2006-08-02 13:30:00,26.95,26.96,26.93,26.94,108900.0,17.7059,17.7125,17.6927,17.6993,108900.0
2006-08-02 13:35:00,26.94,27.0,26.94,26.99,12100.0,17.6993,17.7387,17.6993,17.7322,12100.0
2006-08-02 13:40:00,26.99,26.99,26.95,26.95,9000.0,17.7322,17.7322,17.7059,17.7059,9000.0
2006-08-02 13:45:00,26.96,26.99,26.95,26.99,14700.0,17.7125,17.7322,17.7059,17.7322,14700.0
2006-08-02 13:50:00,26.99,27.0,26.98,26.98,9100.0,17.7322,17.7387,17.7256,17.7256,9100.0
2006-08-02 13:55:00,26.99,27.0,26.97,26.97,16500.0,17.7322,17.7387,17.719,17.719,16500.0
2006-08-02 14:00:00,26.97,26.99,26.97,26.98,14800.0,17.719,17.7322,17.719,17.7256,14800.0
2006-08-02 14:05:00,26.99,27.05,26.98,27.05,31600.0,17.7322,17.7716,17.7256,17.7716,31600.0
2006-08-02 14:10:00,27.05,27.06,27.02,27.02,13300.0,17.7716,17.7782,17.7519,17.7519,13300.0
2006-08-02 14:15:00,27.03,27.03,26.97,26.97,16800.0,17.7584,17.7584,17.719,17.719,16800.0
2006-08-02 14:20:00,26.98,27.02,26.96,26.99,25800.0,17.7256,17.7519,17.7125,17.7322,25800.0
2006-08-02 14:25:00,26.98,26.99,26.96,26.97,28200.0,17.7256,17.7322,17.7125,17.719,28200.0
2006-08-02 14:30:00,26.97,27.0,26.97,26.99,26100.0,17.719,17.7387,17.719,17.7322,26100.0
2006-08-02 14:35:00,26.98,26.99,26.94,26.96,28000.0,17.7256,17.7322,17.6993,17.7125,28000.0
2006-08-02 14:40:00,26.96,27.01,26.96,26.97,23500.0,17.7125,17.7453,17.7125,17.719,23500.0
2006-08-02 14:45:00,26.98,26.98,26.93,26.93,34400.0,17.7256,17.7256,17.6927,17.6927,34400.0
2006-08-02 14:50:00,26.9,26.94,26.9,26.9,10000.0,17.673,17.6993,17.673,17.673,10000.0
2006-08-02 14:55:00,26.9,26.92,26.9,26.91,13300.0,17.673,17.6862,17.673,17.6796,13300.0
2006-08-02 15:00:00,26.92,26.95,26.91,26.93,15600.0,17.6862,17.7059,17.6796,17.6927,15600.0
2006-08-02 15:05:00,26.93,26.93,26.89,26.9,19900.0,17.6927,17.6927,17.6665,17.673,19900.0
2006-08-02 15:10:00,26.9,26.9,26.85,26.9,16000.0,17.673,17.673,17.6402,17.673,16000.0
2006-08-02 15:15:00,26.89,26.9,26.79,26.82,69900.0,17.6665,17.673,17.6008,17.6205,69900.0
2006-08-02 15:20:00,26.8,26.83,26.76,26.79,32400.0,17.6073,17.627,17.5811,17.6008,32400.0
2006-08-02 15:25:00,26.78,26.8,26.73,26.76,65100.0,17.5942,17.6073,17.5613,17.5811,65100.0
2006-08-02 15:30:00,26.76,26.84,26.76,26.79,67200.0,17.5811,17.6336,17.5811,17.6008,67200.0
2006-08-02 15:35:00,26.8,26.8,26.62,26.64,100500.0,17.6073,17.6073,17.4891,17.5022,100500.0
2006-08-02 15:40:00,26.64,26.67,26.62,26.64,106500.0,17.5022,17.5219,17.4891,17.5022,106500.0
2006-08-02 15:45:00,26.65,26.65,26.64,26.65,94600.0,17.5088,17.5088,17.5022,17.5088,94600.0
2006-08-02 15:50:00,26.65,26.83,26.65,26.82,90900.0,17.5088,17.627,17.5088,17.6205,90900.0
2006-08-02 15:55:00,26.83,27.05,26.81,26.95,156900.0,17.627,17.7716,17.6139,17.7059,156900.0
2006-08-03 09:30:00,24.5,24.5,24.5,24.5,0.0,16.0963,16.0963,16.0963,16.0963,0.0
2006-08-03 09:35:00,24.25,24.37,24.0,24.2,500100.0,15.932,16.0108,15.7678,15.8992,500100.0
2006-08-03 09:40:00,24.25,24.64,24.0,24.59,438900.0,15.932,16.1882,15.7678,16.1554,438900.0
2006-08-03 09:45:00,24.61,24.85,24.45,24.8,395300.0,16.1685,16.3262,16.0634,16.2934,395300.0
2006-08-03 09:50:00,24.79,25.34,24.79,25.03,346500.0,16.2868,16.6481,16.2868,16.4445,346500.0
2006-08-03 09:55:00,25.03,25.15,25.0,25.04,660700.0,16.4445,16.5233,16.4248,16.451,660700.0
2006-08-03 10:00:00,25.05,25.15,25.0,25.11,300900.0,16.4576,16.5233,16.4248,16.497,300900.0
2006-08-03 10:05:00,25.12,25.19,25.09,25.1,187000.0,16.5036,16.5496,16.4839,16.4905,187000.0
2006-08-03 10:10:00,25.1,25.31,25.1,25.25,223300.0,16.4905,16.6284,16.4905,16.589,223300.0
2006-08-03 10:15:00,25.2,25.31,25.2,25.3,632600.0,16.5562,16.6284,16.5562,16.6219,632600.0
2006-08-03 10:20:00,25.3,25.39,25.28,25.35,762100.0,16.6219,16.681,16.6087,16.6547,762100.0
2006-08-03 10:25:00,25.35,25.51,25.35,25.35,176800.0,16.6547,16.7598,16.6547,16.6547,176800.0
2006-08-03 10:30:00,25.33,25.34,25.13,25.13,347800.0,16.6416,16.6481,16.5102,16.5102,347800.0
2006-08-03 10:35:00,25.13,25.2,25.06,25.12,294600.0,16.5102,16.5562,16.4642,16.5036,294600.0
2006-08-03 10:40:00,25.12,25.25,24.99,25.04,323100.0,16.5036,16.589,16.4182,16.451,323100.0
2006-08-03 10:45:00,25.04,25.1,25.02,25.04,540200.0,16.451,16.4905,16.4379,16.451,540200.0
2006-08-03 10:50:00,25.04,25.1,25.0,25.0,175000.0,16.451,16.4905,16.4248,16.4248,175000.0
2006-08-03 10:55:00,25.0,25.1,24.98,25.09,257900.0,16.4248,16.4905,16.4116,16.4839,257900.0
2006-08-03 11:00:00,25.07,25.09,25.01,25.05,294600.0,16.4707,16.4839,16.4313,16.4576,294600.0
2006-08-03 11:05:00,25.05,25.13,24.97,25.02,194800.0,16.4576,16.5102,16.405,16.4379,194800.0
2006-08-03 11:10:00,25.01,25.09,24.97,25.01,340700.0,16.4313,16.4839,16.405,16.4313,340700.0
2006-08-03 11:15:00,25.01,25.05,25.0,25.04,313700.0,16.4313,16.4576,16.4248,16.451,313700.0
2006-08-03 11:20:00,25.04,25.08,25.0,25.05,867500.0,16.451,16.4773,16.4248,16.4576,867500.0
2006-08-03 11:25:00,25.09,25.09,25.0,25.0,167900.0,16.4839,16.4839,16.4248,16.4248,167900.0
2006-08-03 11:30:00,25.0,25.07,24.95,24.96,370300.0,16.4248,16.4707,16.3919,16.3985,370300.0
2006-08-03 11:35:00,24.96,25.1,24.95,25.0,186100.0,16.3985,16.4905,16.3919,16.4248,186100.0
2006-08-03 11:40:00,25.01,25.09,24.99,25.08,236400.0,16.4313,16.4839,16.4182,16.4773,236400.0
2006-08-03 11:45:00,25.06,25.09,25.0,25.01,164700.0,16.4642,16.4839,16.4248,16.4313,164700.0
2006-08-03 11:50:00,25.03,25.04,24.99,25.04,24500.0,16.4445,16.451,16.4182,16.451,24500.0
2006-08-03 11:55:00,25.02,25.06,25.0,25.03,92300.0,16.4379,16.4642,16.4248,16.4445,92300.0
2006-08-03 12:00:00,25.04,25.04,25.0,25.03,36100.0,16.451,16.451,16.4248,16.4445,36100.0
2006-08-03 12:05:00,25.02,25.06,25.0,25.06,157800.0,16.4379,16.4642,16.4248,16.4642,157800.0
2006-08-03 12:10:00,25.06,25.07,25.02,25.04,86600.0,16.4642,16.4707,16.4379,16.451,86600.0
2006-08-03 12:15:00,25.04,25.06,25.01,25.01,26800.0,16.451,16.4642,16.4313,16.4313,26800.0
2006-08-03 12:20:00,25.02,25.05,24.99,25.02,109900.0,16.4379,16.4576,16.4182,16.4379,109900.0
2006-08-03 12:25:00,25.01,25.04,25.01,25.02,41800.0,16.4313,16.451,16.4313,16.4379,41800.0
2006-08-03 12:30:00,25.02,25.02,24.99,25.0,71000.0,16.4379,16.4379,16.4182,16.4248,71000.0
2006-08-03 12:35:00,24.99,25.0,24.88,24.9,48300.0,16.4182,16.4248,16.3459,16.3591,48300.0
2006-08-03 12:40:00,24.86,24.87,24.8,24.83,48800.0,16.3328,16.3393,16.2934,16.3131,48800.0
2006-08-03 12:45:00,24.82,24.92,24.8,24.85,86500.0,16.3065,16.3722,16.2934,16.3262,86500.0
2006-08-03 12:50:00,24.85,24.85,24.83,24.84,39900.0,16.3262,16.3262,16.3131,16.3196,39900.0
2006-08-03 12:55:00,24.84,24.9,24.83,24.9,62600.0,16.3196,16.3591,16.3131,16.3591,62600.0
2006-08-03 13:00:00,24.89,24.9,24.88,24.89,62300.0,16.3525,16.3591,16.3459,16.3525,62300.0
2006-08-03 13:05:00,24.88,24.89,24.8,24.8,143700.0,16.3459,16.3525,16.2934,16.2934,143700.0
2006-08-03 13:10:00,24.81,24.86,24.78,24.86,73100.0,16.2999,16.3328,16.2802,16.3328,73100.0
2006-08-03 13:15:00,24.87,24.89,24.75,24.8,128500.0,16.3393,16.3525,16.2605,16.2934,128500.0
2006-08-03 13:20:00,24.81,24.87,24.81,24.85,390000.0,16.2999,16.3393,16.2999,16.3262,390000.0
2006-08-03 13:25:00,24.84,24.95,24.84,24.91,457000.0,16.3196,16.3919,16.3196,16.3656,457000.0
2006-08-03 13:30:00,24.9,24.92,24.89,24.9,403800.0,16.3591,16.3722,16.3525,16.3591,403800.0
2006-08-03 13:35:00,24.9,24.97,24.9,24.95,812900.0,16.3591,16.405,16.3591,16.3919,812900.0
2006-08-03 13:40:00,24.96,25.05,24.91,25.04,158100.0,16.3985,16.4576,16.3656,16.451,158100.0
2006-08-03 13:45:00,25.04,25.27,25.04,25.17,279100.0,16.451,16.6021,16.451,16.5364,279100.0
2006-08-03 13:50:00,25.18,25.4,25.15,25.4,473800.0,16.543,16.6875,16.5233,16.6875,473800.0
2006-08-03 13:55:00,25.39,25.43,25.38,25.41,73500.0,16.681,16.7073,16.6744,16.6941,73500.0
2006-08-03 14:00:00,25.4,25.46,25.28,25.45,387100.0,16.6875,16.727,16.6087,16.7204,387100.0
2006-08-03 14:05:00,25.4,25.47,25.3,25.42,434500.0,16.6875,16.7335,16.6219,16.7007,434500.0
2006-08-03 14:10:00,25.41,25.42,25.35,25.4,239200.0,16.6941,16.7007,16.6547,16.6875,239200.0
2006-08-03 14:15:00,25.39,25.44,25.35,25.36,183700.0,16.681,16.7138,16.6547,16.6613,183700.0
2006-08-03 14:20:00,25.36,25.38,25.3,25.35,222200.0,16.6613,16.6744,16.6219,16.6547,222200.0
2006-08-03 14:25:00,25.35,25.37,25.25,25.29,106100.0,16.6547,16.6678,16.589,16.6153,106100.0
2006-08-03 14:30:00,25.29,25.34,25.27,25.33,71200.0,16.6153,16.6481,16.6021,16.6416,71200.0
2006-08-03 14:35:00,25.32,25.33,25.27,25.27,89100.0,16.635,16.6416,16.6021,16.6021,89100.0
2006-08-03 14:40:00,25.25,25.3,25.25,25.3,76200.0,16.589,16.6219,16.589,16.6219,76200.0
2006-08-03 14:45:00,25.3,25.44,25.29,25.43,143900.0,16.6219,16.7138,16.6153,16.7073,143900.0
2006-08-03 14:50:00,25.42,25.54,25.41,25.51,100000.0,16.7007,16.7795,16.6941,16.7598,100000.0
2006-08-03 14:55:00,25.52,25.59,25.41,25.44,118100.0,16.7664,16.8124,16.6941,16.7138,118100.0
2006-08-03 15:00:00,25.44,25.5,25.44,25.48,190400.0,16.7138,16.7532,16.7138,16.7401,190400.0
2006-08-03 15:05:00,25.47,25.49,25.46,25.49,79300.0,16.7335,16.7467,16.727,16.7467,79300.0
2006-08-03 15:10:00,25.49,25.5,25.48,25.48,66900.0,16.7467,16.7532,16.7401,16.7401,66900.0
2006-08-03 15:15:00,25.48,25.51,25.47,25.51,91400.0,16.7401,16.7598,16.7335,16.7598,91400.0
2006-08-03 15:20:00,25.5,25.52,25.49,25.49,135400.0,16.7532,16.7664,16.7467,16.7467,135400.0
2006-08-03 15:25:00,25.49,25.51,25.49,25.5,104900.0,16.7467,16.7598,16.7467,16.7532,104900.0
2006-08-03 15:30:00,25.5,25.51,25.5,25.51,88300.0,16.7532,16.7598,16.7532,16.7598,88300.0
2006-08-03 15:35:00,25.51,25.56,25.5,25.56,182200.0,16.7598,16.7927,16.7532,16.7927,182200.0
2006-08-03 15:40:00,25.55,25.84,25.55,25.79,159100.0,16.7861,16.9766,16.7861,16.9438,159100.0
2006-08-03 15:45:00,25.79,26.05,25.78,26.0,453500.0,16.9438,17.1146,16.9372,17.0817,453500.0
2006-08-03 15:50:00,26.0,26.1,25.93,26.0,458500.0,17.0817,17.1474,17.0358,17.0817,458500.0
2006-08-03 15:55:00,26.01,26.14,25.85,26.08,345600.0,17.0883,17.1737,16.9832,17.1343,345600.0
2006-08-04 09:30:00,25.82,25.94,25.78,25.89,96200.0,16.9635,17.0423,16.9372,17.0095,96200.0
2006-08-04 09:35:00,25.9,25.91,25.71,25.73,58600.0,17.016,17.0226,16.8912,16.9044,58600.0
2006-08-04 09:40:00,25.74,25.88,25.6,25.75,102000.0,16.9109,17.0029,16.8189,16.9175,102000.0
2006-08-04 09:45:00,25.69,25.83,25.68,25.74,369600.0,16.8781,16.9701,16.8715,16.9109,369600.0
2006-08-04 09:50:00,25.73,25.78,25.7,25.77,442900.0,16.9044,16.9372,16.8846,16.9306,442900.0
2006-08-04 09:55:00,25.78,25.79,25.72,25.74,66300.0,16.9372,16.9438,16.8978,16.9109,66300.0
2006-08-04 10:00:00,25.74,25.8,25.72,25.78,78600.0,16.9109,16.9503,16.8978,16.9372,78600.0
2006-08-04 10:05:00,25.78,25.78,25.51,25.6,107300.0,16.9372,16.9372,16.7598,16.8189,107300.0
2006-08-04 10:10:00,25.6,25.6,25.38,25.44,53200.0,16.8189,16.8189,16.6744,16.7138,53200.0
2006-08-04 10:15:00,25.44,25.49,25.32,25.33,84800.0,16.7138,16.7467,16.635,16.6416,84800.0
2006-08-04 10:20:00,25.35,25.47,25.33,25.46,120500.0,16.6547,16.7335,16.6416,16.727,120500.0
2006-08-04 10:25:00,25.46,25.5,25.43,25.48,26400.0,16.727,16.7532,16.7073,16.7401,26400.0
2006-08-04 10:30:00,25.48,25.6,25.48,25.51,92600.0,16.7401,16.8189,16.7401,16.7598,92600.0
2006-08-04 10:35:00,25.51,25.53,25.49,25.5,294100.0,16.7598,16.773,16.7467,16.7532,294100.0
2006-08-04 10:40:00,25.5,25.5,25.32,25.39,603100.0,16.7532,16.7532,16.635,16.681,603100.0
2006-08-04 10:45:00,25.38,25.39,25.2,25.2,92300.0,16.6744,16.681,16.5562,16.5562,92300.0
2006-08-04 10:50:00,25.2,25.31,25.1,25.31,66300.0,16.5562,16.6284,16.4905,16.6284,66300.0
2006-08-04 10:55:00,25.31,25.33,25.19,25.33,107300.0,16.6284,16.6416,16.5496,16.6416,107300.0
2006-08-04 11:00:00,25.3,25.38,25.16,25.16,111700.0,16.6219,16.6744,16.5299,16.5299,111700.0
2006-08-04 11:05:00,25.18,25.23,25.05,25.09,118000.0,16.543,16.5759,16.4576,16.4839,118000.0
2006-08-04 11:10:00,25.08,25.1,25.02,25.04,74300.0,16.4773,16.4905,16.4379,16.451,74300.0
2006-08-04 11:15:00,25.04,25.14,25.04,25.14,112100.0,16.451,16.5167,16.451,16.5167,112100.0
2006-08-04 11:20:00,25.14,25.15,25.09,25.12,47900.0,16.5167,16.5233,16.4839,16.5036,47900.0
2006-08-04 11:25:00,25.13,25.13,25.08,25.11,306200.0,16.5102,16.5102,16.4773,16.497,306200.0
2006-08-04 11:30:00,25.11,25.12,25.04,25.04,247200.0,16.497,16.5036,16.451,16.451,247200.0
2006-08-04 11:35:00,25.04,25.06,25.0,25.04,71300.0,16.451,16.4642,16.4248,16.451,71300.0
2006-08-04 11:40:00,25.03,25.08,24.99,25.03,130600.0,16.4445,16.4773,16.4182,16.4445,130600.0
2006-08-04 11:45:00,25.05,25.06,25.05,25.05,28000.0,16.4576,16.4642,16.4576,16.4576,28000.0
2006-08-04 11:50:00,25.05,25.06,24.99,25.0,120200.0,16.4576,16.4642,16.4182,16.4248,120200.0
2006-08-04 11:55:00,24.99,25.01,24.99,25.01,98900.0,16.4182,16.4313,16.4182,16.4313,98900.0
2006-08-04 12:00:00,25.0,25.08,24.99,25.05,114100.0,16.4248,16.4773,16.4182,16.4576,114100.0
2006-08-04 12:05:00,25.05,25.06,25.02,25.06,42600.0,16.4576,16.4642,16.4379,16.4642,42600.0
2006-08-04 12:10:00,25.06,25.07,25.03,25.04,37800.0,16.4642,16.4707,16.4445,16.451,37800.0
2006-08-04 12:15:00,25.04,25.05,25.01,25.04,38900.0,16.451,16.4576,16.4313,16.451,38900.0
2006-08-04 12:20:00,25.05,25.07,25.04,25.05,45900.0,16.4576,16.4707,16.451,16.4576,45900.0
2006-08-04 12:25:00,25.05,25.09,25.02,25.09,28100.0,16.4576,16.4839,16.4379,16.4839,28100.0
2006-08-04 12:30:00,25.09,25.1,25.0,25.0,67200.0,16.4839,16.4905,16.4248,16.4248,67200.0
2006-08-04 12:35:00,25.0,25.02,25.0,25.0,100400.0,16.4248,16.4379,16.4248,16.4248,100400.0
2006-08-04 12:40:00,25.0,25.04,25.0,25.01,96500.0,16.4248,16.451,16.4248,16.4313,96500.0
2006-08-04 12:45:00,25.0,25.03,25.0,25.02,56200.0,16.4248,16.4445,16.4248,16.4379,56200.0
2006-08-04 12:50:00,25.03,25.03,25.0,25.01,59000.0,16.4445,16.4445,16.4248,16.4313,59000.0
2006-08-04 12:55:00,25.0,25.01,24.9,24.93,108100.0,16.4248,16.4313,16.3591,16.3788,108100.0
2006-08-04 13:00:00,24.92,24.96,24.86,24.86,88000.0,16.3722,16.3985,16.3328,16.3328,88000.0
2006-08-04 13:05:00,24.86,24.9,24.84,24.85,83400.0,16.3328,16.3591,16.3196,16.3262,83400.0
2006-08-04 13:10:00,24.86,24.92,24.84,24.85,85300.0,16.3328,16.3722,16.3196,16.3262,85300.0
2006-08-04 13:15:00,24.85,25.0,24.84,25.0,77300.0,16.3262,16.4248,16.3196,16.4248,77300.0
2006-08-04 13:20:00,25.0,25.03,24.91,24.95,64900.0,16.4248,16.4445,16.3656,16.3919,64900.0
2006-08-04 13:25:00,24.95,25.04,24.92,25.01,49400.0,16.3919,16.451,16.3722,16.4313,49400.0
2006-08-04 13:30:00,25.0,25.03,24.9,24.9,37000.0,16.4248,16.4445,16.3591,16.3591,37000.0
2006-08-04 13:35:00,24.9,24.9,24.79,24.79,48200.0,16.3591,16.3591,16.2868,16.2868,48200.0
2006-08-04 13:40:00,24.8,24.87,24.79,24.87,50100.0,16.2934,16.3393,16.2868,16.3393,50100.0
2006-08-04 13:45:00,24.87,24.94,24.85,24.94,55000.0,16.3393,16.3853,16.3262,16.3853,55000.0
2006-08-04 13:50:00,24.95,25.01,24.93,24.97,79400.0,16.3919,16.4313,16.3788,16.405,79400.0
2006-08-04 13:55:00,24.97,25.01,24.87,24.87,94200.0,16.405,16.4313,16.3393,16.3393,94200.0
2006-08-04 14:00:00,24.87,24.89,24.84,24.88,57400.0,16.3393,16.3525,16.3196,16.3459,57400.0
2006-08-04 14:05:00,24.89,24.94,24.85,24.88,495000.0,16.3525,16.3853,16.3262,16.3459,495000.0
2006-08-04 14:10:00,24.88,24.9,24.85,24.88,77000.0,16.3459,16.3591,16.3262,16.3459,77000.0
2006-08-04 14:15:00,24.89,24.92,24.88,24.92,71100.0,16.3525,16.3722,16.3459,16.3722,71100.0
2006-08-04 14:20:00,24.92,24.93,24.83,24.84,71200.0,16.3722,16.3788,16.3131,16.3196,71200.0
2006-08-04 14:25:00,24.84,24.89,24.83,24.88,91800.0,16.3196,16.3525,16.3131,16.3459,91800.0
2006-08-04 14:30:00,24.89,24.9,24.86,24.89,83900.0,16.3525,16.3591,16.3328,16.3525,83900.0
2006-08-04 14:35:00,24.88,24.93,24.87,24.91,62800.0,16.3459,16.3788,16.3393,16.3656,62800.0
2006-08-04 14:40:00,24.9,24.97,24.87,24.91,83700.0,16.3591,16.405,16.3393,16.3656,83700.0
2006-08-04 14:45:00,24.92,24.96,24.9,24.95,75400.0,16.3722,16.3985,16.3591,16.3919,75400.0
2006-08-04 14:50:00,24.96,24.97,24.87,24.96,80100.0,16.3985,16.405,16.3393,16.3985,80100.0
2006-08-04 14:55:00,24.97,24.99,24.93,24.98,77400.0,16.405,16.4182,16.3788,16.4116,77400.0
2006-08-04 15:00:00,24.98,25.03,24.9,24.9,63200.0,16.4116,16.4445,16.3591,16.3591,63200.0
2006-08-04 15:05:00,24.89,24.91,24.83,24.85,72300.0,16.3525,16.3656,16.3131,16.3262,72300.0
2006-08-04 15:10:00,24.85,24.88,24.82,24.86,75400.0,16.3262,16.3459,16.3065,16.3328,75400.0
2006-08-04 15:15:00,24.85,24.86,24.81,24.82,95200.0,16.3262,16.3328,16.2999,16.3065,95200.0
2006-08-04 15:20:00,24.82,24.82,24.74,24.76,107300.0,16.3065,16.3065,16.2539,16.2671,107300.0
2006-08-04 15:25:00,24.77,24.8,24.72,24.76,110100.0,16.2736,16.2934,16.2408,16.2671,110100.0
2006-08-04 15:30:00,24.78,24.81,24.76,24.8,156900.0,16.2802,16.2999,16.2671,16.2934,156900.0
2006-08-04 15:35:00,24.8,24.93,24.79,24.93,112600.0,16.2934,16.3788,16.2868,16.3788,112600.0
2006-08-04 15:40:00,24.93,24.94,24.91,24.92,121500.0,16.3788,16.3853,16.3656,16.3722,121500.0
2006-08-04 15:45:00,24.92,24.94,24.91,24.93,139100.0,16.3722,16.3853,16.3656,16.3788,139100.0
2006-08-04 15:50:00,24.94,24.94,24.76,24.78,111200.0,16.3853,16.3853,16.2671,16.2802,111200.0
2006-08-04 15:55:00,24.78,25.05,24.73,25.01,244200.0,16.2802,16.4576,16.2474,16.4313,244200.0
2006-08-07 09:30:00,24.83,24.85,24.64,24.7,119000.0,16.3131,16.3262,16.1882,16.2277,119000.0
2006-08-07 09:35:00,24.69,24.87,24.68,24.79,45900.0,16.2211,16.3393,16.2145,16.2868,45900.0
2006-08-07 09:40:00,24.79,24.8,24.73,24.76,49000.0,16.2868,16.2934,16.2474,16.2671,49000.0
2006-08-07 09:45:00,24.77,24.81,24.65,24.78,70000.0,16.2736,16.2999,16.1948,16.2802,70000.0
2006-08-07 09:50:00,24.79,24.88,24.79,24.79,32700.0,16.2868,16.3459,16.2868,16.2868,32700.0
2006-08-07 09:55:00,24.79,24.82,24.78,24.8,35700.0,16.2868,16.3065,16.2802,16.2934,35700.0
2006-08-07 10:00:00,24.8,24.86,24.78,24.86,83200.0,16.2934,16.3328,16.2802,16.3328,83200.0
2006-08-07 10:05:00,24.86,24.95,24.85,24.95,84200.0,16.3328,16.3919,16.3262,16.3919,84200.0
2006-08-07 10:10:00,24.93,24.96,24.84,24.84,80100.0,16.3788,16.3985,16.3196,16.3196,80100.0
2006-08-07 10:15:00,24.85,24.91,24.85,24.9,59200.0,16.3262,16.3656,16.3262,16.3591,59200.0
2006-08-07 10:20:00,24.91,24.92,24.86,24.87,85500.0,16.3656,16.3722,16.3328,16.3393,85500.0
2006-08-07 10:25:00,24.89,24.94,24.88,24.88,62300.0,16.3525,16.3853,16.3459,16.3459,62300.0
2006-08-07 10:30:00,24.88,24.88,24.81,24.82,44800.0,16.3459,16.3459,16.2999,16.3065,44800.0
2006-08-07 10:35:00,24.81,24.82,24.75,24.75,49000.0,16.2999,16.3065,16.2605,16.2605,49000.0
2006-08-07 10:40:00,24.76,24.84,24.75,24.82,96900.0,16.2671,16.3196,16.2605,16.3065,96900.0
2006-08-07 10:45:00,24.81,24.87,24.81,24.84,59300.0,16.2999,16.3393,16.2999,16.3196,59300.0
2006-08-07 10:50:00,24.84,24.87,24.83,24.83,39300.0,16.3196,16.3393,16.3131,16.3131,39300.0
2006-08-07 10:55:00,24.84,24.85,24.77,24.77,39200.0,16.3196,16.3262,16.2736,16.2736,39200.0
2006-08-07 11:00:00,24.77,24.78,24.74,24.77,81000.0,16.2736,16.2802,16.2539,16.2736,81000.0
2006-08-07 11:05:00,24.77,24.84,24.76,24.78,87400.0,16.2736,16.3196,16.2671,16.2802,87400.0
2006-08-07 11:10:00,24.78,24.82,24.77,24.77,67500.0,16.2802,16.3065,16.2736,16.2736,67500.0
2006-08-07 11:15:00,24.77,24.82,24.75,24.79,49900.0,16.2736,16.3065,16.2605,16.2868,49900.0
2006-08-07 11:20:00,24.79,24.82,24.78,24.78,43200.0,16.2868,16.3065,16.2802,16.2802,43200.0
2006-08-07 11:25:00,24.8,24.82,24.77,24.78,19100.0,16.2934,16.3065,16.2736,16.2802,19100.0
2006-08-07 11:30:00,24.78,24.8,24.77,24.8,34300.0,16.2802,16.2934,16.2736,16.2934,34300.0
2006-08-07 11:35:00,24.8,24.8,24.75,24.77,47200.0,16.2934,16.2934,16.2605,16.2736,47200.0
2006-08-07 11:40:00,24.77,24.77,24.72,24.72,41800.0,16.2736,16.2736,16.2408,16.2408,41800.0
2006-08-07 11:45:00,24.73,24.76,24.72,24.73,21900.0,16.2474,16.2671,16.2408,16.2474,21900.0
2006-08-07 11:50:00,24.73,24.75,24.71,24.75,32800.0,16.2474,16.2605,16.2342,16.2605,32800.0
2006-08-07 11:55:00,24.75,24.81,24.74,24.79,32800.0,16.2605,16.2999,16.2539,16.2868,32800.0
2006-08-07 12:00:00,24.8,24.81,24.77,24.79,69900.0,16.2934,16.2999,16.2736,16.2868,69900.0
2006-08-07 12:05:00,24.79,24.8,24.76,24.8,43500.0,16.2868,16.2934,16.2671,16.2934,43500.0
2006-08-07 12:10:00,24.79,24.82,24.77,24.82,55100.0,16.2868,16.3065,16.2736,16.3065,55100.0
2006-08-07 12:15:00,24.8,24.84,24.8,24.83,19900.0,16.2934,16.3196,16.2934,16.3131,19900.0
2006-08-07 12:20:00,24.83,24.84,24.82,24.84,30000.0,16.3131,16.3196,16.3065,16.3196,30000.0
2006-08-07 12:25:00,24.85,24.86,24.83,24.84,45100.0,16.3262,16.3328,16.3131,16.3196,45100.0
2006-08-07 12:30:00,24.85,24.93,24.84,24.93,112600.0,16.3262,16.3788,16.3196,16.3788,112600.0
2006-08-07 12:35:00,24.93,24.94,24.9,24.91,50200.0,16.3788,16.3853,16.3591,16.3656,50200.0
2006-08-07 12:40:00,24.91,24.94,24.9,24.93,51200.0,16.3656,16.3853,16.3591,16.3788,51200.0
2006-08-07 12:45:00,24.93,24.98,24.93,24.95,200700.0,16.3788,16.4116,16.3788,16.3919,200700.0
2006-08-07 12:50:00,24.95,24.98,24.9,24.95,62400.0,16.3919,16.4116,16.3591,16.3919,62400.0
2006-08-07 12:55:00,24.95,24.97,24.93,24.96,49700.0,16.3919,16.405,16.3788,16.3985,49700.0
2006-08-07 13:00:00,24.95,24.98,24.95,24.98,22500.0,16.3919,16.4116,16.3919,16.4116,22500.0
2006-08-07 13:05:00,24.97,24.99,24.94,24.98,26300.0,16.405,16.4182,16.3853,16.4116,26300.0
2006-08-07 13:10:00,24.98,25.0,24.95,24.95,18900.0,16.4116,16.4248,16.3919,16.3919,18900.0
2006-08-07 13:15:00,24.95,24.96,24.94,24.95,39600.0,16.3919,16.3985,16.3853,16.3919,39600.0
2006-08-07 13:20:00,24.94,24.95,24.91,24.94,56000.0,16.3853,16.3919,16.3656,16.3853,56000.0
2006-08-07 13:25:00,24.93,24.97,24.93,24.96,28800.0,16.3788,16.405,16.3788,16.3985,28800.0
2006-08-07 13:30:00,24.97,24.97,24.95,24.96,10500.0,16.405,16.405,16.3919,16.3985,10500.0
2006-08-07 13:35:00,24.96,24.96,24.92,24.92,46200.0,16.3985,16.3985,16.3722,16.3722,46200.0
2006-08-07 13:40:00,24.92,24.95,24.92,24.94,33700.0,16.3722,16.3919,16.3722,16.3853,33700.0
2006-08-07 13:45:00,24.94,24.95,24.93,24.95,32900.0,16.3853,16.3919,16.3788,16.3919,32900.0
2006-08-07 13:50:00,24.95,24.97,24.94,24.96,25500.0,16.3919,16.405,16.3853,16.3985,25500.0
2006-08-07 13:55:00,24.96,24.97,24.9,24.92,34400.0,16.3985,16.405,16.3591,16.3722,34400.0
2006-08-07 14:00:00,24.93,24.94,24.88,24.9,21300.0,16.3788,16.3853,16.3459,16.3591,21300.0
2006-08-07 14:05:00,24.9,24.92,24.87,24.91,40200.0,16.3591,16.3722,16.3393,16.3656,40200.0
2006-08-07 14:10:00,24.92,24.94,24.89,24.89,74300.0,16.3722,16.3853,16.3525,16.3525,74300.0
2006-08-07 14:15:00,24.89,24.92,24.89,24.9,68900.0,16.3525,16.3722,16.3525,16.3591,68900.0
2006-08-07 14:20:00,24.91,24.94,24.89,24.91,66900.0,16.3656,16.3853,16.3525,16.3656,66900.0
2006-08-07 14:25:00,24.91,24.93,24.9,24.91,25400.0,16.3656,16.3788,16.3591,16.3656,25400.0
2006-08-07 14:30:00,24.92,24.96,24.91,24.95,71900.0,16.3722,16.3985,16.3656,16.3919,71900.0
2006-08-07 14:35:00,24.95,24.98,24.94,24.98,61200.0,16.3919,16.4116,16.3853,16.4116,61200.0
2006-08-07 14:40:00,24.98,25.0,24.96,24.99,101300.0,16.4116,16.4248,16.3985,16.4182,101300.0
2006-08-07 14:45:00,24.99,25.0,24.97,24.99,59900.0,16.4182,16.4248,16.405,16.4182,59900.0
2006-08-07 14:50:00,24.99,25.04,24.98,25.03,29600.0,16.4182,16.451,16.4116,16.4445,29600.0
2006-08-07 14:55:00,25.04,25.05,24.99,25.02,46400.0,16.451,16.4576,16.4182,16.4379,46400.0
2006-08-07 15:00:00,25.02,25.03,24.95,24.97,50900.0,16.4379,16.4445,16.3919,16.405,50900.0
2006-08-07 15:05:00,24.97,24.99,24.93,24.98,40600.0,16.405,16.4182,16.3788,16.4116,40600.0
2006-08-07 15:10:00,24.98,25.0,24.97,24.97,32700.0,16.4116,16.4248,16.405,16.405,32700.0
2006-08-07 15:15:00,24.98,24.98,24.94,24.96,41800.0,16.4116,16.4116,16.3853,16.3985,41800.0
2006-08-07 15:20:00,24.98,25.0,24.95,24.99,78600.0,16.4116,16.4248,16.3919,16.4182,78600.0
2006-08-07 15:25:00,24.98,25.03,24.97,24.98,69300.0,16.4116,16.4445,16.405,16.4116,69300.0
2006-08-07 15:30:00,24.98,25.03,24.94,25.02,99400.0,16.4116,16.4445,16.3853,16.4379,99400.0
2006-08-07 15:35:00,25.02,25.06,24.98,24.99,90200.0,16.4379,16.4642,16.4116,16.4182,90200.0
2006-08-07 15:40:00,25.01,25.06,24.98,25.05,121500.0,16.4313,16.4642,16.4116,16.4576,121500.0
2006-08-07 15:45:00,25.05,25.07,25.0,25.04,147400.0,16.4576,16.4707,16.4248,16.451,147400.0
2006-08-07 15:50:00,25.02,25.04,25.0,25.03,192000.0,16.4379,16.451,16.4248,16.4445,192000.0
2006-08-07 15:55:00,25.03,25.09,25.01,25.08,178600.0,16.4445,16.4839,16.4313,16.4773,178600.0
2006-08-08 09:30:00,25.14,25.25,25.12,25.18,42400.0,16.5167,16.589,16.5036,16.543,42400.0
2006-08-08 09:35:00,25.14,25.25,25.13,25.14,15200.0,16.5167,16.589,16.5102,16.5167,15200.0
2006-08-08 09:40:00,25.16,25.25,25.03,25.05,35200.0,16.5299,16.589,16.4445,16.4576,35200.0
2006-08-08 09:45:00,25.05,25.2,25.05,25.2,30500.0,16.4576,16.5562,16.4576,16.5562,30500.0
2006-08-08 09:50:00,25.2,25.21,25.15,25.19,50800.0,16.5562,16.5627,16.5233,16.5496,50800.0
2006-08-08 09:55:00,25.2,25.25,25.2,25.24,29400.0,16.5562,16.589,16.5562,16.5824,29400.0
2006-08-08 10:00:00,25.24,25.34,25.23,25.31,53500.0,16.5824,16.6481,16.5759,16.6284,53500.0
2006-08-08 10:05:00,25.3,25.34,25.29,25.32,44200.0,16.6219,16.6481,16.6153,16.635,44200.0
2006-08-08 10:10:00,25.33,25.37,25.32,25.34,62100.0,16.6416,16.6678,16.635,16.6481,62100.0
2006-08-08 10:15:00,25.34,25.37,25.33,25.33,31800.0,16.6481,16.6678,16.6416,16.6416,31800.0
2006-08-08 10:20:00,25.34,25.35,25.28,25.31,25500.0,16.6481,16.6547,16.6087,16.6284,25500.0
2006-08-08 10:25:00,25.31,25.31,25.23,25.25,20300.0,16.6284,16.6284,16.5759,16.589,20300.0
2006-08-08 10:30:00,25.25,25.26,25.23,25.23,20200.0,16.589,16.5956,16.5759,16.5759,20200.0
2006-08-08 10:35:00,25.23,25.24,25.17,25.18,71100.0,16.5759,16.5824,16.5364,16.543,71100.0
2006-08-08 10:40:00,25.18,25.27,25.17,25.27,54400.0,16.543,16.6021,16.5364,16.6021,54400.0
2006-08-08 10:45:00,25.27,25.3,25.21,25.23,51300.0,16.6021,16.6219,16.5627,16.5759,51300.0
2006-08-08 10:50:00,25.24,25.26,25.22,25.26,36500.0,16.5824,16.5956,16.5693,16.5956,36500.0
2006-08-08 10:55:00,25.25,25.37,25.25,25.33,62400.0,16.589,16.6678,16.589,16.6416,62400.0
2006-08-08 11:00:00,25.33,25.34,25.28,25.3,32000.0,16.6416,16.6481,16.6087,16.6219,32000.0
2006-08-08 11:05:00,25.29,25.3,25.28,25.29,38800.0,16.6153,16.6219,16.6087,16.6153,38800.0
2006-08-08 11:10:00,25.29,25.31,25.26,25.27,18500.0,16.6153,16.6284,16.5956,16.6021,18500.0
2006-08-08 11:15:00,25.27,25.28,25.23,25.24,65500.0,16.6021,16.6087,16.5759,16.5824,65500.0
2006-08-08 11:20:00,25.23,25.23,25.21,25.22,35500.0,16.5759,16.5759,16.5627,16.5693,35500.0
2006-08-08 11:25:00,25.22,25.31,25.21,25.31,74900.0,16.5693,16.6284,16.5627,16.6284,74900.0
2006-08-08 11:30:00,25.32,25.35,25.26,25.3,55700.0,16.635,16.6547,16.5956,16.6219,55700.0
2006-08-08 11:35:00,25.29,25.32,25.27,25.28,29900.0,16.6153,16.635,16.6021,16.6087,29900.0
2006-08-08 11:40:00,25.26,25.28,25.24,25.27,15700.0,16.5956,16.6087,16.5824,16.6021,15700.0
2006-08-08 11:45:00,25.25,25.25,25.21,25.22,35500.0,16.589,16.589,16.5627,16.5693,35500.0
2006-08-08 11:50:00,25.22,25.25,25.22,25.24,39700.0,16.5693,16.589,16.5693,16.5824,39700.0
2006-08-08 11:55:00,25.24,25.28,25.24,25.25,23800.0,16.5824,16.6087,16.5824,16.589,23800.0
2006-08-08 12:00:00,25.25,25.25,25.24,25.24,16600.0,16.589,16.589,16.5824,16.5824,16600.0
2006-08-08 12:05:00,25.25,25.27,25.23,25.27,48000.0,16.589,16.6021,16.5759,16.6021,48000.0
2006-08-08 12:10:00,25.25,25.27,25.24,25.24,41800.0,16.589,16.6021,16.5824,16.5824,41800.0
2006-08-08 12:15:00,25.22,25.3,25.22,25.29,46100.0,16.5693,16.6219,16.5693,16.6153,46100.0
2006-08-08 12:20:00,25.3,25.31,25.25,25.25,58400.0,16.6219,16.6284,16.589,16.589,58400.0
2006-08-08 12:25:00,25.26,25.26,25.23,25.25,16100.0,16.5956,16.5956,16.5759,16.589,16100.0
2006-08-08 12:30:00,25.24,25.26,25.23,25.25,74800.0,16.5824,16.5956,16.5759,16.589,74800.0
2006-08-08 12:35:00,25.25,25.27,25.24,25.26,17800.0,16.589,16.6021,16.5824,16.5956,17800.0
2006-08-08 12:40:00,25.26,25.29,25.24,25.29,27200.0,16.5956,16.6153,16.5824,16.6153,27200.0
2006-08-08 12:45:00,25.29,25.35,25.29,25.34,50900.0,16.6153,16.6547,16.6153,16.6481,50900.0
2006-08-08 12:50:00,25.35,25.35,25.31,25.32,23700.0,16.6547,16.6547,16.6284,16.635,23700.0
2006-08-08 12:55:00,25.32,25.33,25.32,25.32,8900.0,16.635,16.6416,16.635,16.635,8900.0
2006-08-08 13:00:00,25.33,25.34,25.32,25.34,33100.0,16.6416,16.6481,16.635,16.6481,33100.0
2006-08-08 13:05:00,25.35,25.47,25.34,25.44,77600.0,16.6547,16.7335,16.6481,16.7138,77600.0
2006-08-08 13:10:00,25.45,25.45,25.41,25.42,24200.0,16.7204,16.7204,16.6941,16.7007,24200.0
2006-08-08 13:15:00,25.41,25.42,25.37,25.42,46500.0,16.6941,16.7007,16.6678,16.7007,46500.0
2006-08-08 13:20:00,25.42,25.44,25.4,25.44,29800.0,16.7007,16.7138,16.6875,16.7138,29800.0
2006-08-08 13:25:00,25.44,25.44,25.42,25.42,20400.0,16.7138,16.7138,16.7007,16.7007,20400.0
2006-08-08 13:30:00,25.43,25.44,25.42,25.43,26400.0,16.7073,16.7138,16.7007,16.7073,26400.0
2006-08-08 13:35:00,25.43,25.45,25.42,25.44,26900.0,16.7073,16.7204,16.7007,16.7138,26900.0
2006-08-08 13:40:00,25.44,25.45,25.37,25.37,39300.0,16.7138,16.7204,16.6678,16.6678,39300.0
2006-08-08 13:45:00,25.36,25.41,25.34,25.39,60400.0,16.6613,16.6941,16.6481,16.681,60400.0
2006-08-08 13:50:00,25.4,25.42,25.36,25.37,31700.0,16.6875,16.7007,16.6613,16.6678,31700.0
2006-08-08 13:55:00,25.36,25.37,25.36,25.36,13900.0,16.6613,16.6678,16.6613,16.6613,13900.0
2006-08-08 14:00:00,25.35,25.37,25.34,25.37,14700.0,16.6547,16.6678,16.6481,16.6678,14700.0
2006-08-08 14:05:00,25.36,25.41,25.35,25.4,26200.0,16.6613,16.6941,16.6547,16.6875,26200.0
2006-08-08 14:10:00,25.4,25.44,25.36,25.44,19800.0,16.6875,16.7138,16.6613,16.7138,19800.0
2006-08-08 14:15:00,25.45,25.5,25.44,25.46,35500.0,16.7204,16.7532,16.7138,16.727,35500.0
2006-08-08 14:20:00,25.46,25.46,25.31,25.33,53400.0,16.727,16.727,16.6284,16.6416,53400.0
2006-08-08 14:25:00,25.31,25.33,25.2,25.29,42400.0,16.6284,16.6416,16.5562,16.6153,42400.0
2006-08-08 14:30:00,25.3,25.3,25.22,25.29,37000.0,16.6219,16.6219,16.5693,16.6153,37000.0
2006-08-08 14:35:00,25.28,25.31,25.25,25.29,80400.0,16.6087,16.6284,16.589,16.6153,80400.0
2006-08-08 14:40:00,25.29,25.35,25.29,25.31,53600.0,16.6153,16.6547,16.6153,16.6284,53600.0
2006-08-08 14:45:00,25.32,25.33,25.28,25.31,46900.0,16.635,16.6416,16.6087,16.6284,46900.0
2006-08-08 14:50:00,25.31,25.32,25.3,25.3,25300.0,16.6284,16.635,16.6219,16.6219,25300.0
2006-08-08 14:55:00,25.29,25.3,25.27,25.3,40500.0,16.6153,16.6219,16.6021,16.6219,40500.0
2006-08-08 15:00:00,25.31,25.32,25.3,25.31,29700.0,16.6284,16.635,16.6219,16.6284,29700.0
2006-08-08 15:05:00,25.31,25.31,25.27,25.29,36900.0,16.6284,16.6284,16.6021,16.6153,36900.0
2006-08-08 15:10:00,25.29,25.3,25.28,25.29,46100.0,16.6153,16.6219,16.6087,16.6153,46100.0
2006-08-08 15:15:00,25.3,25.3,25.25,25.26,37100.0,16.6219,16.6219,16.589,16.5956,37100.0
2006-08-08 15:20:00,25.26,25.27,25.23,25.25,35300.0,16.5956,16.6021,16.5759,16.589,35300.0
2006-08-08 15:25:00,25.25,25.31,25.25,25.3,39800.0,16.589,16.6284,16.589,16.6219,39800.0
2006-08-08 15:30:00,25.3,25.31,25.28,25.29,57600.0,16.6219,16.6284,16.6087,16.6153,57600.0
2006-08-08 15:35:00,25.28,25.3,25.27,25.28,65200.0,16.6087,16.6219,16.6021,16.6087,65200.0
2006-08-08 15:40:00,25.28,25.31,25.28,25.3,38700.0,16.6087,16.6284,16.6087,16.6219,38700.0
2006-08-08 15:45:00,25.3,25.35,25.29,25.34,40200.0,16.6219,16.6547,16.6153,16.6481,40200.0
2006-08-08 15:50:00,25.34,25.35,25.28,25.3,47500.0,16.6481,16.6547,16.6087,16.6219,47500.0
2006-08-08 15:55:00,25.29,25.33,25.26,25.3,119100.0,16.6153,16.6416,16.5956,16.6219,119100.0
2006-08-09 09:30:00,25.4,25.59,25.38,25.43,45600.0,16.6875,16.8124,16.6744,16.7073,45600.0
2006-08-09 09:35:00,25.44,25.52,25.4,25.43,14800.0,16.7138,16.7664,16.6875,16.7073,14800.0
2006-08-09 09:40:00,25.47,25.5,25.37,25.38,9300.0,16.7335,16.7532,16.6678,16.6744,9300.0
2006-08-09 09:45:00,25.38,25.38,25.15,25.17,34300.0,16.6744,16.6744,16.5233,16.5364,34300.0
2006-08-09 09:50:00,25.17,25.3,25.16,25.21,18000.0,16.5364,16.6219,16.5299,16.5627,18000.0
2006-08-09 09:55:00,25.21,25.28,25.16,25.28,13300.0,16.5627,16.6087,16.5299,16.6087,13300.0
2006-08-09 10:00:00,25.29,25.37,25.21,25.32,18300.0,16.6153,16.6678,16.5627,16.635,18300.0
2006-08-09 10:05:00,25.32,25.39,25.32,25.35,32800.0,16.635,16.681,16.635,16.6547,32800.0
2006-08-09 10:10:00,25.36,25.37,25.34,25.36,41900.0,16.6613,16.6678,16.6481,16.6613,41900.0
2006-08-09 10:15:00,25.36,25.38,25.35,25.37,24400.0,16.6613,16.6744,16.6547,16.6678,24400.0
2006-08-09 10:20:00,25.36,25.38,25.35,25.35,16600.0,16.6613,16.6744,16.6547,16.6547,16600.0
2006-08-09 10:25:00,25.36,25.38,25.33,25.35,15600.0,16.6613,16.6744,16.6416,16.6547,15600.0
2006-08-09 10:30:00,25.32,25.38,25.31,25.31,15200.0,16.635,16.6744,16.6284,16.6284,15200.0
2006-08-09 10:35:00,25.32,25.34,25.32,25.33,13800.0,16.635,16.6481,16.635,16.6416,13800.0
2006-08-09 10:40:00,25.33,25.33,25.32,25.32,27100.0,16.6416,16.6416,16.635,16.635,27100.0
2006-08-09 10:45:00,25.32,25.35,25.32,25.35,25300.0,16.635,16.6547,16.635,16.6547,25300.0
2006-08-09 10:50:00,25.35,25.37,25.34,25.35,14000.0,16.6547,16.6678,16.6481,16.6547,14000.0
2006-08-09 10:55:00,25.35,25.36,25.33,25.33,14600.0,16.6547,16.6613,16.6416,16.6416,14600.0
2006-08-09 11:00:00,25.34,25.35,25.33,25.33,20400.0,16.6481,16.6547,16.6416,16.6416,20400.0
2006-08-09 11:05:00,25.33,25.34,25.3,25.3,24600.0,16.6416,16.6481,16.6219,16.6219,24600.0
2006-08-09 11:10:00,25.31,25.31,25.29,25.3,10100.0,16.6284,16.6284,16.6153,16.6219,10100.0
2006-08-09 11:15:00,25.3,25.31,25.25,25.25,13800.0,16.6219,16.6284,16.589,16.589,13800.0
2006-08-09 11:20:00,25.26,25.26,25.21,25.22,16600.0,16.5956,16.5956,16.5627,16.5693,16600.0
2006-08-09 11:25:00,25.22,25.24,25.18,25.2,14700.0,16.5693,16.5824,16.543,16.5562,14700.0
2006-08-09 11:30:00,25.21,25.27,25.21,25.23,14900.0,16.5627,16.6021,16.5627,16.5759,14900.0
2006-08-09 11:35:00,25.22,25.22,25.2,25.22,12900.0,16.5693,16.5693,16.5562,16.5693,12900.0
2006-08-09 11:40:00,25.22,25.25,25.18,25.24,14900.0,16.5693,16.589,16.543,16.5824,14900.0
2006-08-09 11:45:00,25.25,25.27,25.24,25.27,30500.0,16.589,16.6021,16.5824,16.6021,30500.0
2006-08-09 11:50:00,25.27,25.27,25.25,25.25,19900.0,16.6021,16.6021,16.589,16.589,19900.0
2006-08-09 11:55:00,25.26,25.26,25.22,25.22,15500.0,16.5956,16.5956,16.5693,16.5693,15500.0
2006-08-09 12:00:00,25.23,25.23,25.16,25.17,15000.0,16.5759,16.5759,16.5299,16.5364,15000.0
2006-08-09 12:05:00,25.18,25.2,25.17,25.19,10800.0,16.543,16.5562,16.5364,16.5496,10800.0
2006-08-09 12:10:00,25.19,25.2,25.15,25.15,10300.0,16.5496,16.5562,16.5233,16.5233,10300.0
2006-08-09 12:15:00,25.16,25.17,25.14,25.15,11800.0,16.5299,16.5364,16.5167,16.5233,11800.0
2006-08-09 12:20:00,25.15,25.16,25.13,25.13,8300.0,16.5233,16.5299,16.5102,16.5102,8300.0
2006-08-09 12:25:00,25.14,25.17,25.13,25.13,13800.0,16.5167,16.5364,16.5102,16.5102,13800.0
2006-08-09 12:30:00,25.15,25.16,25.13,25.15,4900.0,16.5233,16.5299,16.5102,16.5233,4900.0
2006-08-09 12:35:00,25.16,25.16,25.14,25.15,8400.0,16.5299,16.5299,16.5167,16.5233,8400.0
2006-08-09 12:40:00,25.15,25.16,25.12,25.13,24600.0,16.5233,16.5299,16.5036,16.5102,24600.0
2006-08-09 12:45:00,25.1,25.12,25.08,25.11,19100.0,16.4905,16.5036,16.4773,16.497,19100.0
2006-08-09 12:50:00,25.1,25.12,25.08,25.1,64600.0,16.4905,16.5036,16.4773,16.4905,64600.0
2006-08-09 12:55:00,25.11,25.15,25.11,25.13,22000.0,16.497,16.5233,16.497,16.5102,22000.0
2006-08-09 13:00:00,25.13,25.13,25.08,25.09,9200.0,16.5102,16.5102,16.4773,16.4839,9200.0
2006-08-09 13:05:00,25.09,25.09,25.05,25.06,24900.0,16.4839,16.4839,16.4576,16.4642,24900.0
2006-08-09 13:10:00,25.06,25.06,25.04,25.05,8700.0,16.4642,16.4642,16.451,16.4576,8700.0
2006-08-09 13:15:00,25.04,25.05,25.0,25.0,23700.0,16.451,16.4576,16.4248,16.4248,23700.0
2006-08-09 13:20:00,25.0,25.01,24.95,24.98,26100.0,16.4248,16.4313,16.3919,16.4116,26100.0
2006-08-09 13:25:00,24.97,25.02,24.96,25.02,56700.0,16.405,16.4379,16.3985,16.4379,56700.0
2006-08-09 13:30:00,25.0,25.0,24.93,24.94,11800.0,16.4248,16.4248,16.3788,16.3853,11800.0
2006-08-09 13:35:00,24.95,24.98,24.92,24.94,87500.0,16.3919,16.4116,16.3722,16.3853,87500.0
2006-08-09 13:40:00,24.93,24.99,24.92,24.95,33200.0,16.3788,16.4182,16.3722,16.3919,33200.0
2006-08-09 13:45:00,24.93,24.95,24.92,24.92,16400.0,16.3788,16.3919,16.3722,16.3722,16400.0
2006-08-09 13:50:00,24.93,24.95,24.92,24.95,10200.0,16.3788,16.3919,16.3722,16.3919,10200.0
2006-08-09 13:55:00,24.95,24.95,24.9,24.92,28600.0,16.3919,16.3919,16.3591,16.3722,28600.0
2006-08-09 14:00:00,24.9,24.94,24.88,24.92,69200.0,16.3591,16.3853,16.3459,16.3722,69200.0
2006-08-09 14:05:00,24.94,24.98,24.93,24.97,27000.0,16.3853,16.4116,16.3788,16.405,27000.0
2006-08-09 14:10:00,24.97,24.98,24.92,24.94,28000.0,16.405,16.4116,16.3722,16.3853,28000.0
2006-08-09 14:15:00,24.94,24.97,24.92,24.95,11700.0,16.3853,16.405,16.3722,16.3919,11700.0
2006-08-09 14:20:00,24.97,24.99,24.95,24.96,18300.0,16.405,16.4182,16.3919,16.3985,18300.0
2006-08-09 14:25:00,24.95,24.96,24.89,24.9,53000.0,16.3919,16.3985,16.3525,16.3591,53000.0
2006-08-09 14:30:00,24.9,24.91,24.88,24.89,21900.0,16.3591,16.3656,16.3459,16.3525,21900.0
2006-08-09 14:35:00,24.89,24.9,24.86,24.86,19700.0,16.3525,16.3591,16.3328,16.3328,19700.0
2006-08-09 14:40:00,24.86,24.9,24.86,24.89,47700.0,16.3328,16.3591,16.3328,16.3525,47700.0
2006-08-09 14:45:00,24.88,24.88,24.85,24.86,22200.0,16.3459,16.3459,16.3262,16.3328,22200.0
2006-08-09 14:50:00,24.85,24.85,24.77,24.79,44100.0,16.3262,16.3262,16.2736,16.2868,44100.0
2006-08-09 14:55:00,24.78,24.84,24.78,24.8,116000.0,16.2802,16.3196,16.2802,16.2934,116000.0
2006-08-09 15:00:00,24.8,24.8,24.76,24.77,30200.0,16.2934,16.2934,16.2671,16.2736,30200.0
2006-08-09 15:05:00,24.77,24.8,24.77,24.78,83800.0,16.2736,16.2934,16.2736,16.2802,83800.0
2006-08-09 15:10:00,24.77,24.78,24.75,24.76,41900.0,16.2736,16.2802,16.2605,16.2671,41900.0
2006-08-09 15:15:00,24.76,24.77,24.75,24.77,19800.0,16.2671,16.2736,16.2605,16.2736,19800.0
2006-08-09 15:20:00,24.78,24.78,24.74,24.76,28900.0,16.2802,16.2802,16.2539,16.2671,28900.0
2006-08-09 15:25:00,24.76,24.78,24.71,24.71,39000.0,16.2671,16.2802,16.2342,16.2342,39000.0
2006-08-09 15:30:00,24.71,24.72,24.67,24.67,53700.0,16.2342,16.2408,16.2079,16.2079,53700.0
2006-08-09 15:35:00,24.68,24.74,24.67,24.73,87500.0,16.2145,16.2539,16.2079,16.2474,87500.0
2006-08-09 15:40:00,24.73,24.78,24.73,24.78,52300.0,16.2474,16.2802,16.2474,16.2802,52300.0
2006-08-09 15:45:00,24.78,24.78,24.76,24.76,74100.0,16.2802,16.2802,16.2671,16.2671,74100.0
2006-08-09 15:50:00,24.77,24.82,24.77,24.82,84600.0,16.2736,16.3065,16.2736,16.3065,84600.0
2006-08-09 15:55:00,24.8,24.82,24.78,24.78,100900.0,16.2934,16.3065,16.2802,16.2802,100900.0
2006-08-10 09:30:00,24.8,24.8,24.67,24.74,36000.0,16.2934,16.2934,16.2079,16.2539,36000.0
2006-08-10 09:35:00,24.74,24.78,24.67,24.68,13100.0,16.2539,16.2802,16.2079,16.2145,13100.0
2006-08-10 09:40:00,24.73,24.84,24.7,24.71,13200.0,16.2474,16.3196,16.2277,16.2342,13200.0
2006-08-10 09:45:00,24.71,24.74,24.69,24.69,24000.0,16.2342,16.2539,16.2211,16.2211,24000.0
2006-08-10 09:50:00,24.69,24.8,24.69,24.79,21300.0,16.2211,16.2934,16.2211,16.2868,21300.0
2006-08-10 09:55:00,24.78,24.82,24.73,24.78,18200.0,16.2802,16.3065,16.2474,16.2802,18200.0
2006-08-10 10:00:00,24.78,24.78,24.69,24.72,19700.0,16.2802,16.2802,16.2211,16.2408,19700.0
2006-08-10 10:05:00,24.72,24.79,24.72,24.75,12900.0,16.2408,16.2868,16.2408,16.2605,12900.0
2006-08-10 10:10:00,24.75,24.79,24.69,24.75,18300.0,16.2605,16.2868,16.2211,16.2605,18300.0
2006-08-10 10:15:00,24.73,24.78,24.71,24.76,16600.0,16.2474,16.2802,16.2342,16.2671,16600.0
2006-08-10 10:20:00,24.77,24.78,24.73,24.76,9700.0,16.2736,16.2802,16.2474,16.2671,9700.0
2006-08-10 10:25:00,24.77,24.77,24.74,24.76,22500.0,16.2736,16.2736,16.2539,16.2671,22500.0
2006-08-10 10:30:00,24.76,24.8,24.75,24.78,18800.0,16.2671,16.2934,16.2605,16.2802,18800.0
2006-08-10 10:35:00,24.78,24.79,24.76,24.77,28300.0,16.2802,16.2868,16.2671,16.2736,28300.0
2006-08-10 10:40:00,24.77,24.78,24.74,24.75,17600.0,16.2736,16.2802,16.2539,16.2605,17600.0
2006-08-10 10:45:00,24.74,24.77,24.74,24.77,5000.0,16.2539,16.2736,16.2539,16.2736,5000.0
2006-08-10 10:50:00,24.75,24.77,24.74,24.75,9500.0,16.2605,16.2736,16.2539,16.2605,9500.0
2006-08-10 10:55:00,24.75,24.79,24.74,24.77,9400.0,16.2605,16.2868,16.2539,16.2736,9400.0
2006-08-10 11:00:00,24.76,24.77,24.75,24.76,19300.0,16.2671,16.2736,16.2605,16.2671,19300.0
2006-08-10 11:05:00,24.76,24.79,24.75,24.79,22800.0,16.2671,16.2868,16.2605,16.2868,22800.0
2006-08-10 11:10:00,24.79,24.86,24.77,24.83,25100.0,16.2868,16.3328,16.2736,16.3131,25100.0
2006-08-10 11:15:00,24.85,24.89,24.84,24.86,6500.0,16.3262,16.3525,16.3196,16.3328,6500.0
2006-08-10 11:20:00,24.86,24.87,24.83,24.84,7000.0,16.3328,16.3393,16.3131,16.3196,7000.0
2006-08-10 11:25:00,24.84,24.84,24.77,24.79,12100.0,16.3196,16.3196,16.2736,16.2868,12100.0
2006-08-10 11:30:00,24.79,24.79,24.75,24.76,12800.0,16.2868,16.2868,16.2605,16.2671,12800.0
2006-08-10 11:35:00,24.76,24.79,24.75,24.77,9300.0,16.2671,16.2868,16.2605,16.2736,9300.0
2006-08-10 11:40:00,24.75,24.76,24.74,24.75,26000.0,16.2605,16.2671,16.2539,16.2605,26000.0
2006-08-10 11:45:00,24.77,24.77,24.76,24.77,7000.0,16.2736,16.2736,16.2671,16.2736,7000.0
2006-08-10 11:50:00,24.76,24.77,24.74,24.76,11200.0,16.2671,16.2736,16.2539,16.2671,11200.0
2006-08-10 11:55:00,24.76,24.81,24.75,24.77,6400.0,16.2671,16.2999,16.2605,16.2736,6400.0
2006-08-10 12:00:00,24.77,24.79,24.75,24.77,12300.0,16.2736,16.2868,16.2605,16.2736,12300.0
2006-08-10 12:05:00,24.77,24.78,24.75,24.78,13200.0,16.2736,16.2802,16.2605,16.2802,13200.0
2006-08-10 12:10:00,24.78,24.86,24.76,24.81,63700.0,16.2802,16.3328,16.2671,16.2999,63700.0
2006-08-10 12:15:00,24.81,24.81,24.74,24.76,39000.0,16.2999,16.2999,16.2539,16.2671,39000.0
2006-08-10 12:20:00,24.77,24.84,24.76,24.84,10500.0,16.2736,16.3196,16.2671,16.3196,10500.0
2006-08-10 12:25:00,24.84,24.86,24.83,24.85,8400.0,16.3196,16.3328,16.3131,16.3262,8400.0
2006-08-10 12:30:00,24.85,24.86,24.8,24.82,7000.0,16.3262,16.3328,16.2934,16.3065,7000.0
2006-08-10 12:35:00,24.83,24.84,24.8,24.83,14000.0,16.3131,16.3196,16.2934,16.3131,14000.0
2006-08-10 12:40:00,24.84,24.87,24.83,24.87,7200.0,16.3196,16.3393,16.3131,16.3393,7200.0
2006-08-10 12:45:00,24.87,24.87,24.83,24.83,5700.0,16.3393,16.3393,16.3131,16.3131,5700.0
2006-08-10 12:50:00,24.83,24.84,24.82,24.83,15100.0,16.3131,16.3196,16.3065,16.3131,15100.0
2006-08-10 12:55:00,24.83,24.86,24.82,24.86,10400.0,16.3131,16.3328,16.3065,16.3328,10400.0
2006-08-10 13:00:00,24.87,24.87,24.83,24.83,12300.0,16.3393,16.3393,16.3131,16.3131,12300.0
2006-08-10 13:05:00,24.84,24.85,24.83,24.84,5200.0,16.3196,16.3262,16.3131,16.3196,5200.0
2006-08-10 13:10:00,24.83,24.85,24.83,24.84,10400.0,16.3131,16.3262,16.3131,16.3196,10400.0
2006-08-10 13:15:00,24.84,24.87,24.84,24.85,10700.0,16.3196,16.3393,16.3196,16.3262,10700.0
2006-08-10 13:20:00,24.84,24.85,24.83,24.84,18400.0,16.3196,16.3262,16.3131,16.3196,18400.0
2006-08-10 13:25:00,24.84,24.85,24.84,24.84,11100.0,16.3196,16.3262,16.3196,16.3196,11100.0
2006-08-10 13:30:00,24.84,24.85,24.84,24.84,17100.0,16.3196,16.3262,16.3196,16.3196,17100.0
2006-08-10 13:35:00,24.84,24.86,24.83,24.85,13200.0,16.3196,16.3328,16.3131,16.3262,13200.0
2006-08-10 13:40:00,24.86,24.9,24.81,24.9,31300.0,16.3328,16.3591,16.2999,16.3591,31300.0
2006-08-10 13:45:00,24.91,24.91,24.86,24.87,15400.0,16.3656,16.3656,16.3328,16.3393,15400.0
2006-08-10 13:50:00,24.88,24.9,24.86,24.9,8400.0,16.3459,16.3591,16.3328,16.3591,8400.0
2006-08-10 13:55:00,24.9,24.92,24.87,24.89,7400.0,16.3591,16.3722,16.3393,16.3525,7400.0
2006-08-10 14:00:00,24.9,24.93,24.9,24.92,22100.0,16.3591,16.3788,16.3591,16.3722,22100.0
2006-08-10 14:05:00,24.92,24.94,24.88,24.91,15000.0,16.3722,16.3853,16.3459,16.3656,15000.0
2006-08-10 14:10:00,24.9,24.92,24.88,24.89,16700.0,16.3591,16.3722,16.3459,16.3525,16700.0
2006-08-10 14:15:00,24.89,24.95,24.88,24.94,23800.0,16.3525,16.3919,16.3459,16.3853,23800.0
2006-08-10 14:20:00,24.94,24.96,24.91,24.96,26600.0,16.3853,16.3985,16.3656,16.3985,26600.0
2006-08-10 14:25:00,24.96,25.03,24.95,24.97,28000.0,16.3985,16.4445,16.3919,16.405,28000.0
2006-08-10 14:30:00,24.97,25.0,24.93,24.97,28800.0,16.405,16.4248,16.3788,16.405,28800.0
2006-08-10 14:35:00,24.97,25.01,24.95,24.96,14600.0,16.405,16.4313,16.3919,16.3985,14600.0
2006-08-10 14:40:00,24.98,25.01,24.96,25.0,26300.0,16.4116,16.4313,16.3985,16.4248,26300.0
2006-08-10 14:45:00,25.0,25.0,24.96,24.96,16900.0,16.4248,16.4248,16.3985,16.3985,16900.0
2006-08-10 14:50:00,24.96,24.96,24.92,24.94,26600.0,16.3985,16.3985,16.3722,16.3853,26600.0
2006-08-10 14:55:00,24.94,24.95,24.93,24.93,13900.0,16.3853,16.3919,16.3788,16.3788,13900.0
2006-08-10 15:00:00,24.93,24.94,24.89,24.9,27200.0,16.3788,16.3853,16.3525,16.3591,27200.0
2006-08-10 15:05:00,24.89,24.97,24.89,24.95,25500.0,16.3525,16.405,16.3525,16.3919,25500.0
2006-08-10 15:10:00,24.95,24.95,24.9,24.9,17600.0,16.3919,16.3919,16.3591,16.3591,17600.0
2006-08-10 15:15:00,24.9,24.93,24.89,24.91,44300.0,16.3591,16.3788,16.3525,16.3656,44300.0
2006-08-10 15:20:00,24.91,24.92,24.88,24.88,27600.0,16.3656,16.3722,16.3459,16.3459,27600.0
2006-08-10 15:25:00,24.88,24.93,24.88,24.93,28300.0,16.3459,16.3788,16.3459,16.3788,28300.0
2006-08-10 15:30:00,24.93,24.94,24.91,24.93,23800.0,16.3788,16.3853,16.3656,16.3788,23800.0
2006-08-10 15:35:00,24.93,24.94,24.91,24.91,35200.0,16.3788,16.3853,16.3656,16.3656,35200.0
2006-08-10 15:40:00,24.91,24.96,24.9,24.96,57900.0,16.3656,16.3985,16.3591,16.3985,57900.0
2006-08-10 15:45:00,24.96,25.0,24.93,24.98,66100.0,16.3985,16.4248,16.3788,16.4116,66100.0
2006-08-10 15:50:00,24.99,24.99,24.95,24.96,41400.0,16.4182,16.4182,16.3919,16.3985,41400.0
2006-08-10 15:55:00,24.96,24.98,24.93,24.95,83200.0,16.3985,16.4116,16.3788,16.3919,83200.0
2006-08-11 09:30:00,24.85,24.95,24.85,24.91,33800.0,16.3262,16.3919,16.3262,16.3656,33800.0
2006-08-11 09:35:00,24.91,24.91,24.85,24.87,22100.0,16.3656,16.3656,16.3262,16.3393,22100.0
2006-08-11 09:40:00,24.85,24.86,24.85,24.85,30200.0,16.3262,16.3328,16.3262,16.3262,30200.0
2006-08-11 09:45:00,24.85,24.87,24.85,24.85,50700.0,16.3262,16.3393,16.3262,16.3262,50700.0
2006-08-11 09:50:00,24.85,24.86,24.85,24.85,78800.0,16.3262,16.3328,16.3262,16.3262,78800.0
2006-08-11 09:55:00,24.85,24.88,24.85,24.85,41100.0,16.3262,16.3459,16.3262,16.3262,41100.0
2006-08-11 10:00:00,24.86,24.86,24.85,24.85,26000.0,16.3328,16.3328,16.3262,16.3262,26000.0
2006-08-11 10:05:00,24.85,24.86,24.85,24.85,29100.0,16.3262,16.3328,16.3262,16.3262,29100.0
2006-08-11 10:10:00,24.87,24.87,24.85,24.85,19000.0,16.3393,16.3393,16.3262,16.3262,19000.0
2006-08-11 10:15:00,24.86,24.88,24.85,24.85,28700.0,16.3328,16.3459,16.3262,16.3262,28700.0
2006-08-11 10:20:00,24.85,24.91,24.85,24.91,30800.0,16.3262,16.3656,16.3262,16.3656,30800.0
2006-08-11 10:25:00,24.9,24.9,24.86,24.88,16400.0,16.3591,16.3591,16.3328,16.3459,16400.0
2006-08-11 10:30:00,24.87,24.89,24.85,24.88,66700.0,16.3393,16.3525,16.3262,16.3459,66700.0
2006-08-11 10:35:00,24.88,24.88,24.85,24.85,28400.0,16.3459,16.3459,16.3262,16.3262,28400.0
2006-08-11 10:40:00,24.85,24.86,24.85,24.85,37300.0,16.3262,16.3328,16.3262,16.3262,37300.0
2006-08-11 10:45:00,24.85,24.87,24.85,24.86,35000.0,16.3262,16.3393,16.3262,16.3328,35000.0
2006-08-11 10:50:00,24.86,24.87,24.85,24.86,28300.0,16.3328,16.3393,16.3262,16.3328,28300.0
2006-08-11 10:55:00,24.85,24.86,24.85,24.85,14500.0,16.3262,16.3328,16.3262,16.3262,14500.0
2006-08-11 11:00:00,24.85,24.86,24.85,24.85,13400.0,16.3262,16.3328,16.3262,16.3262,13400.0
2006-08-11 11:05:00,24.85,24.86,24.85,24.85,31900.0,16.3262,16.3328,16.3262,16.3262,31900.0
2006-08-11 11:10:00,24.86,24.87,24.85,24.86,20000.0,16.3328,16.3393,16.3262,16.3328,20000.0
2006-08-11 11:15:00,24.86,24.87,24.85,24.85,24300.0,16.3328,16.3393,16.3262,16.3262,24300.0
2006-08-11 11:20:00,24.86,24.87,24.85,24.85,74700.0,16.3328,16.3393,16.3262,16.3262,74700.0
2006-08-11 11:25:00,24.85,24.86,24.85,24.85,64600.0,16.3262,16.3328,16.3262,16.3262,64600.0
2006-08-11 11:30:00,24.85,24.86,24.85,24.85,23500.0,16.3262,16.3328,16.3262,16.3262,23500.0
2006-08-11 11:35:00,24.85,24.86,24.85,24.85,12300.0,16.3262,16.3328,16.3262,16.3262,12300.0
2006-08-11 11:40:00,24.85,24.87,24.85,24.85,11000.0,16.3262,16.3393,16.3262,16.3262,11000.0
2006-08-11 11:45:00,24.86,24.86,24.85,24.86,8500.0,16.3328,16.3328,16.3262,16.3328,8500.0
2006-08-11 11:50:00,24.86,24.86,24.83,24.83,54900.0,16.3328,16.3328,16.3131,16.3131,54900.0
2006-08-11 11:55:00,24.83,24.85,24.81,24.85,21300.0,16.3131,16.3262,16.2999,16.3262,21300.0
2006-08-11 12:00:00,24.84,24.84,24.82,24.83,22400.0,16.3196,16.3196,16.3065,16.3131,22400.0
2006-08-11 12:05:00,24.83,24.84,24.83,24.83,12400.0,16.3131,16.3196,16.3131,16.3131,12400.0
2006-08-11 12:10:00,24.83,24.84,24.83,24.83,11200.0,16.3131,16.3196,16.3131,16.3131,11200.0
2006-08-11 12:15:00,24.83,24.84,24.8,24.82,29600.0,16.3131,16.3196,16.2934,16.3065,29600.0
2006-08-11 12:20:00,24.81,24.82,24.8,24.8,8400.0,16.2999,16.3065,16.2934,16.2934,8400.0
2006-08-11 12:25:00,24.8,24.82,24.8,24.81,15700.0,16.2934,16.3065,16.2934,16.2999,15700.0
2006-08-11 12:30:00,24.81,24.82,24.8,24.81,16800.0,16.2999,16.3065,16.2934,16.2999,16800.0
2006-08-11 12:35:00,24.81,24.83,24.8,24.81,10300.0,16.2999,16.3131,16.2934,16.2999,10300.0
2006-08-11 12:40:00,24.81,24.82,24.8,24.8,15100.0,16.2999,16.3065,16.2934,16.2934,15100.0
2006-08-11 12:45:00,24.8,24.82,24.79,24.81,21000.0,16.2934,16.3065,16.2868,16.2999,21000.0
2006-08-11 12:50:00,24.81,24.83,24.8,24.82,13900.0,16.2999,16.3131,16.2934,16.3065,13900.0
2006-08-11 12:55:00,24.82,24.82,24.8,24.81,10100.0,16.3065,16.3065,16.2934,16.2999,10100.0
2006-08-11 13:00:00,24.81,24.83,24.81,24.81,4300.0,16.2999,16.3131,16.2999,16.2999,4300.0
2006-08-11 13:05:00,24.81,24.82,24.8,24.81,35700.0,16.2999,16.3065,16.2934,16.2999,35700.0
2006-08-11 13:10:00,24.81,24.84,24.8,24.82,23700.0,16.2999,16.3196,16.2934,16.3065,23700.0
2006-08-11 13:15:00,24.8,24.82,24.8,24.8,28200.0,16.2934,16.3065,16.2934,16.2934,28200.0
2006-08-11 13:20:00,24.8,24.84,24.8,24.83,25500.0,16.2934,16.3196,16.2934,16.3131,25500.0
2006-08-11 13:25:00,24.82,24.83,24.82,24.82,9800.0,16.3065,16.3131,16.3065,16.3065,9800.0
2006-08-11 13:30:00,24.82,24.83,24.8,24.81,38600.0,16.3065,16.3131,16.2934,16.2999,38600.0
2006-08-11 13:35:00,24.8,24.86,24.8,24.85,36900.0,16.2934,16.3328,16.2934,16.3262,36900.0
2006-08-11 13:40:00,24.85,24.86,24.85,24.85,17200.0,16.3262,16.3328,16.3262,16.3262,17200.0
2006-08-11 13:45:00,24.85,24.9,24.85,24.89,21400.0,16.3262,16.3591,16.3262,16.3525,21400.0
2006-08-11 13:50:00,24.88,24.89,24.87,24.88,15900.0,16.3459,16.3525,16.3393,16.3459,15900.0
2006-08-11 13:55:00,24.88,24.91,24.87,24.87,12600.0,16.3459,16.3656,16.3393,16.3393,12600.0
2006-08-11 14:00:00,24.87,24.92,24.87,24.87,9400.0,16.3393,16.3722,16.3393,16.3393,9400.0
2006-08-11 14:05:00,24.87,24.89,24.87,24.87,15500.0,16.3393,16.3525,16.3393,16.3393,15500.0
2006-08-11 14:10:00,24.87,24.88,24.87,24.87,14100.0,16.3393,16.3459,16.3393,16.3393,14100.0
2006-08-11 14:15:00,24.88,24.89,24.87,24.89,13100.0,16.3459,16.3525,16.3393,16.3525,13100.0
2006-08-11 14:20:00,24.89,24.89,24.85,24.85,27000.0,16.3525,16.3525,16.3262,16.3262,27000.0
2006-08-11 14:25:00,24.85,24.86,24.85,24.85,15300.0,16.3262,16.3328,16.3262,16.3262,15300.0
2006-08-11 14:30:00,24.85,24.87,24.85,24.86,35400.0,16.3262,16.3393,16.3262,16.3328,35400.0
2006-08-11 14:35:00,24.86,24.89,24.86,24.88,11100.0,16.3328,16.3525,16.3328,16.3459,11100.0
2006-08-11 14:40:00,24.89,24.9,24.88,24.88,10500.0,16.3525,16.3591,16.3459,16.3459,10500.0
2006-08-11 14:45:00,24.88,24.89,24.88,24.88,9300.0,16.3459,16.3525,16.3459,16.3459,9300.0
2006-08-11 14:50:00,24.88,24.89,24.88,24.88,8500.0,16.3459,16.3525,16.3459,16.3459,8500.0
2006-08-11 14:55:00,24.89,24.89,24.86,24.86,53600.0,16.3525,16.3525,16.3328,16.3328,53600.0
2006-08-11 15:00:00,24.87,24.89,24.87,24.87,31000.0,16.3393,16.3525,16.3393,16.3393,31000.0
2006-08-11 15:05:00,24.87,24.9,24.87,24.89,20300.0,16.3393,16.3591,16.3393,16.3525,20300.0
2006-08-11 15:10:00,24.89,24.89,24.86,24.88,17200.0,16.3525,16.3525,16.3328,16.3459,17200.0
2006-08-11 15:15:00,24.87,24.88,24.86,24.86,9600.0,16.3393,16.3459,16.3328,16.3328,9600.0
2006-08-11 15:20:00,24.87,24.89,24.86,24.89,15600.0,16.3393,16.3525,16.3328,16.3525,15600.0
2006-08-11 15:25:00,24.89,24.92,24.88,24.91,17200.0,16.3525,16.3722,16.3459,16.3656,17200.0
2006-08-11 15:30:00,24.92,24.92,24.88,24.9,32600.0,16.3722,16.3722,16.3459,16.3591,32600.0
2006-08-11 15:35:00,24.9,24.93,24.9,24.92,28400.0,16.3591,16.3788,16.3591,16.3722,28400.0
2006-08-11 15:40:00,24.91,24.93,24.9,24.92,49800.0,16.3656,16.3788,16.3591,16.3722,49800.0
2006-08-11 15:45:00,24.91,24.95,24.91,24.93,33900.0,16.3656,16.3919,16.3656,16.3788,33900.0
2006-08-11 15:50:00,24.93,24.95,24.89,24.94,70300.0,16.3788,16.3919,16.3525,16.3853,70300.0
2006-08-11 15:55:00,24.94,24.97,24.93,24.95,73000.0,16.3853,16.405,16.3788,16.3919,73000.0
2006-08-14 09:30:00,25.2,25.24,25.17,25.18,54100.0,16.5562,16.5824,16.5364,16.543,54100.0
2006-08-14 09:35:00,25.16,25.19,25.15,25.16,19600.0,16.5299,16.5496,16.5233,16.5299,19600.0
2006-08-14 09:40:00,25.16,25.21,25.15,25.16,21800.0,16.5299,16.5627,16.5233,16.5299,21800.0
2006-08-14 09:45:00,25.18,25.18,25.13,25.14,21200.0,16.543,16.543,16.5102,16.5167,21200.0
2006-08-14 09:50:00,25.14,25.18,25.13,25.17,22900.0,16.5167,16.543,16.5102,16.5364,22900.0
2006-08-14 09:55:00,25.17,25.17,25.15,25.16,16300.0,16.5364,16.5364,16.5233,16.5299,16300.0
2006-08-14 10:00:00,25.17,25.18,25.13,25.17,18500.0,16.5364,16.543,16.5102,16.5364,18500.0
2006-08-14 10:05:00,25.16,25.19,25.14,25.17,18700.0,16.5299,16.5496,16.5167,16.5364,18700.0
2006-08-14 10:10:00,25.17,25.17,25.16,25.16,15500.0,16.5364,16.5364,16.5299,16.5299,15500.0
2006-08-14 10:15:00,25.16,25.17,25.11,25.16,32500.0,16.5299,16.5364,16.497,16.5299,32500.0
2006-08-14 10:20:00,25.16,25.17,25.15,25.16,11600.0,16.5299,16.5364,16.5233,16.5299,11600.0
2006-08-14 10:25:00,25.15,25.16,25.13,25.15,30600.0,16.5233,16.5299,16.5102,16.5233,30600.0
2006-08-14 10:30:00,25.15,25.18,25.15,25.18,26600.0,16.5233,16.543,16.5233,16.543,26600.0
2006-08-14 10:35:00,25.17,25.19,25.15,25.16,17100.0,16.5364,16.5496,16.5233,16.5299,17100.0
2006-08-14 10:40:00,25.16,25.18,25.16,25.18,19200.0,16.5299,16.543,16.5299,16.543,19200.0
2006-08-14 10:45:00,25.18,25.19,25.16,25.17,22800.0,16.543,16.5496,16.5299,16.5364,22800.0
2006-08-14 10:50:00,25.17,25.19,25.16,25.17,20100.0,16.5364,16.5496,16.5299,16.5364,20100.0
2006-08-14 10:55:00,25.17,25.18,25.15,25.18,27400.0,16.5364,16.543,16.5233,16.543,27400.0
2006-08-14 11:00:00,25.18,25.21,25.18,25.18,18800.0,16.543,16.5627,16.543,16.543,18800.0
2006-08-14 11:05:00,25.2,25.21,25.2,25.2,19100.0,16.5562,16.5627,16.5562,16.5562,19100.0
2006-08-14 11:10:00,25.2,25.2,25.16,25.17,40500.0,16.5562,16.5562,16.5299,16.5364,40500.0
2006-08-14 11:15:00,25.17,25.19,25.16,25.16,37100.0,16.5364,16.5496,16.5299,16.5299,37100.0
2006-08-14 11:20:00,25.16,25.17,25.15,25.16,37600.0,16.5299,16.5364,16.5233,16.5299,37600.0
2006-08-14 11:25:00,25.17,25.18,25.15,25.17,10500.0,16.5364,16.543,16.5233,16.5364,10500.0
2006-08-14 11:30:00,25.17,25.18,25.17,25.18,12200.0,16.5364,16.543,16.5364,16.543,12200.0
2006-08-14 11:35:00,25.17,25.18,25.17,25.18,10900.0,16.5364,16.543,16.5364,16.543,10900.0
2006-08-14 11:40:00,25.18,25.18,25.16,25.17,35600.0,16.543,16.543,16.5299,16.5364,35600.0
2006-08-14 11:45:00,25.17,25.19,25.16,25.18,24600.0,16.5364,16.5496,16.5299,16.543,24600.0
2006-08-14 11:50:00,25.19,25.19,25.16,25.17,35200.0,16.5496,16.5496,16.5299,16.5364,35200.0
2006-08-14 11:55:00,25.16,25.2,25.16,25.16,45200.0,16.5299,16.5562,16.5299,16.5299,45200.0
2006-08-14 12:00:00,25.18,25.18,25.16,25.17,29900.0,16.543,16.543,16.5299,16.5364,29900.0
2006-08-14 12:05:00,25.18,25.2,25.17,25.2,40600.0,16.543,16.5562,16.5364,16.5562,40600.0
2006-08-14 12:10:00,25.19,25.21,25.18,25.18,18300.0,16.5496,16.5627,16.543,16.543,18300.0
2006-08-14 12:15:00,25.19,25.22,25.18,25.21,14400.0,16.5496,16.5693,16.543,16.5627,14400.0
2006-08-14 12:20:00,25.21,25.22,25.2,25.2,7400.0,16.5627,16.5693,16.5562,16.5562,7400.0
2006-08-14 12:25:00,25.19,25.21,25.18,25.2,14100.0,16.5496,16.5627,16.543,16.5562,14100.0
2006-08-14 12:30:00,25.2,25.22,25.19,25.19,19200.0,16.5562,16.5693,16.5496,16.5496,19200.0
2006-08-14 12:35:00,25.2,25.2,25.18,25.18,5600.0,16.5562,16.5562,16.543,16.543,5600.0
2006-08-14 12:40:00,25.19,25.19,25.18,25.18,7300.0,16.5496,16.5496,16.543,16.543,7300.0
2006-08-14 12:45:00,25.18,25.2,25.18,25.19,11400.0,16.543,16.5562,16.543,16.5496,11400.0
2006-08-14 12:50:00,25.19,25.22,25.19,25.21,21400.0,16.5496,16.5693,16.5496,16.5627,21400.0
2006-08-14 12:55:00,25.2,25.21,25.2,25.2,6400.0,16.5562,16.5627,16.5562,16.5562,6400.0
2006-08-14 13:00:00,25.2,25.21,25.19,25.2,9100.0,16.5562,16.5627,16.5496,16.5562,9100.0
2006-08-14 13:05:00,25.2,25.21,25.18,25.18,13200.0,16.5562,16.5627,16.543,16.543,13200.0
2006-08-14 13:10:00,25.19,25.21,25.19,25.2,15200.0,16.5496,16.5627,16.5496,16.5562,15200.0
2006-08-14 13:15:00,25.21,25.24,25.21,25.23,15700.0,16.5627,16.5824,16.5627,16.5759,15700.0
2006-08-14 13:20:00,25.23,25.24,25.23,25.23,17200.0,16.5759,16.5824,16.5759,16.5759,17200.0
2006-08-14 13:25:00,25.23,25.25,25.23,25.25,9900.0,16.5759,16.589,16.5759,16.589,9900.0
2006-08-14 13:30:00,25.24,25.28,25.24,25.28,30700.0,16.5824,16.6087,16.5824,16.6087,30700.0
2006-08-14 13:35:00,25.27,25.27,25.25,25.25,6600.0,16.6021,16.6021,16.589,16.589,6600.0
2006-08-14 13:40:00,25.26,25.26,25.24,25.24,7800.0,16.5956,16.5956,16.5824,16.5824,7800.0
2006-08-14 13:45:00,25.24,25.27,25.24,25.26,14700.0,16.5824,16.6021,16.5824,16.5956,14700.0
2006-08-14 13:50:00,25.26,25.26,25.23,25.23,15900.0,16.5956,16.5956,16.5759,16.5759,15900.0
2006-08-14 13:55:00,25.23,25.24,25.22,25.23,17900.0,16.5759,16.5824,16.5693,16.5759,17900.0
2006-08-14 14:00:00,25.21,25.24,25.2,25.23,23200.0,16.5627,16.5824,16.5562,16.5759,23200.0
2006-08-14 14:05:00,25.21,25.23,25.2,25.2,30700.0,16.5627,16.5759,16.5562,16.5562,30700.0
2006-08-14 14:10:00,25.2,25.2,25.17,25.18,22400.0,16.5562,16.5562,16.5364,16.543,22400.0
2006-08-14 14:15:00,25.19,25.19,25.18,25.19,18900.0,16.5496,16.5496,16.543,16.5496,18900.0
2006-08-14 14:20:00,25.18,25.19,25.15,25.16,30600.0,16.543,16.5496,16.5233,16.5299,30600.0
2006-08-14 14:25:00,25.15,25.15,25.14,25.14,4300.0,16.5233,16.5233,16.5167,16.5167,4300.0
2006-08-14 14:30:00,25.13,25.17,25.12,25.17,33000.0,16.5102,16.5364,16.5036,16.5364,33000.0
2006-08-14 14:35:00,25.17,25.18,25.14,25.17,18700.0,16.5364,16.543,16.5167,16.5364,18700.0
2006-08-14 14:40:00,25.18,25.18,25.17,25.17,11600.0,16.543,16.543,16.5364,16.5364,11600.0
2006-08-14 14:45:00,25.18,25.18,25.17,25.18,17700.0,16.543,16.543,16.5364,16.543,17700.0
2006-08-14 14:50:00,25.18,25.2,25.18,25.18,36400.0,16.543,16.5562,16.543,16.543,36400.0
2006-08-14 14:55:00,25.18,25.18,25.16,25.16,25200.0,16.543,16.543,16.5299,16.5299,25200.0
2006-08-14 15:00:00,25.16,25.16,25.13,25.14,20400.0,16.5299,16.5299,16.5102,16.5167,20400.0
2006-08-14 15:05:00,25.14,25.18,25.14,25.17,56400.0,16.5167,16.543,16.5167,16.5364,56400.0
2006-08-14 15:10:00,25.18,25.2,25.17,25.19,17000.0,16.543,16.5562,16.5364,16.5496,17000.0
2006-08-14 15:15:00,25.19,25.2,25.17,25.17,21100.0,16.5496,16.5562,16.5364,16.5364,21100.0
2006-08-14 15:20:00,25.17,25.18,25.17,25.18,20800.0,16.5364,16.543,16.5364,16.543,20800.0
2006-08-14 15:25:00,25.18,25.2,25.17,25.19,26300.0,16.543,16.5562,16.5364,16.5496,26300.0
2006-08-14 15:30:00,25.18,25.19,25.17,25.17,35500.0,16.543,16.5496,16.5364,16.5364,35500.0
2006-08-14 15:35:00,25.16,25.21,25.16,25.19,35400.0,16.5299,16.5627,16.5299,16.5496,35400.0
2006-08-14 15:40:00,25.19,25.22,25.19,25.21,29900.0,16.5496,16.5693,16.5496,16.5627,29900.0
2006-08-14 15:45:00,25.21,25.21,25.18,25.19,33700.0,16.5627,16.5627,16.543,16.5496,33700.0
2006-08-14 15:50:00,25.18,25.21,25.17,25.2,54200.0,16.543,16.5627,16.5364,16.5562,54200.0
2006-08-14 15:55:00,25.2,25.2,25.17,25.18,78400.0,16.5562,16.5562,16.5364,16.543,78400.0
2006-08-15 09:30:00,25.43,25.45,25.4,25.45,43400.0,16.7073,16.7204,16.6875,16.7204,43400.0
2006-08-15 09:35:00,25.45,25.47,25.44,25.44,33900.0,16.7204,16.7335,16.7138,16.7138,33900.0
2006-08-15 09:40:00,25.45,25.47,25.43,25.44,44400.0,16.7204,16.7335,16.7073,16.7138,44400.0
2006-08-15 09:45:00,25.44,25.45,25.3,25.3,25400.0,16.7138,16.7204,16.6219,16.6219,25400.0
2006-08-15 09:50:00,25.31,25.33,25.3,25.31,19100.0,16.6284,16.6416,16.6219,16.6284,19100.0
2006-08-15 09:55:00,25.31,25.35,25.29,25.34,22700.0,16.6284,16.6547,16.6153,16.6481,22700.0
2006-08-15 10:00:00,25.32,25.35,25.31,25.35,16700.0,16.635,16.6547,16.6284,16.6547,16700.0
2006-08-15 10:05:00,25.34,25.35,25.31,25.33,11300.0,16.6481,16.6547,16.6284,16.6416,11300.0
2006-08-15 10:10:00,25.33,25.36,25.3,25.34,32400.0,16.6416,16.6613,16.6219,16.6481,32400.0
2006-08-15 10:15:00,25.34,25.35,25.3,25.31,28800.0,16.6481,16.6547,16.6219,16.6284,28800.0
2006-08-15 10:20:00,25.3,25.33,25.3,25.3,41300.0,16.6219,16.6416,16.6219,16.6219,41300.0
2006-08-15 10:25:00,25.3,25.3,25.22,25.25,83500.0,16.6219,16.6219,16.5693,16.589,83500.0
2006-08-15 10:30:00,25.23,25.31,25.23,25.3,17900.0,16.5759,16.6284,16.5759,16.6219,17900.0
2006-08-15 10:35:00,25.3,25.3,25.26,25.28,16500.0,16.6219,16.6219,16.5956,16.6087,16500.0
2006-08-15 10:40:00,25.29,25.38,25.27,25.37,25000.0,16.6153,16.6744,16.6021,16.6678,25000.0
2006-08-15 10:45:00,25.37,25.44,25.37,25.43,21800.0,16.6678,16.7138,16.6678,16.7073,21800.0
2006-08-15 10:50:00,25.42,25.43,25.33,25.33,23700.0,16.7007,16.7073,16.6416,16.6416,23700.0
2006-08-15 10:55:00,25.33,25.34,25.29,25.3,16500.0,16.6416,16.6481,16.6153,16.6219,16500.0
2006-08-15 11:00:00,25.3,25.31,25.28,25.31,16000.0,16.6219,16.6284,16.6087,16.6284,16000.0
2006-08-15 11:05:00,25.31,25.34,25.3,25.32,19500.0,16.6284,16.6481,16.6219,16.635,19500.0
2006-08-15 11:10:00,25.33,25.33,25.31,25.32,30200.0,16.6416,16.6416,16.6284,16.635,30200.0
2006-08-15 11:15:00,25.32,25.32,25.3,25.3,16000.0,16.635,16.635,16.6219,16.6219,16000.0
2006-08-15 11:20:00,25.29,25.29,25.27,25.27,38100.0,16.6153,16.6153,16.6021,16.6021,38100.0
2006-08-15 11:25:00,25.27,25.28,25.26,25.27,44700.0,16.6021,16.6087,16.5956,16.6021,44700.0
2006-08-15 11:30:00,25.28,25.32,25.28,25.31,38200.0,16.6087,16.635,16.6087,16.6284,38200.0
2006-08-15 11:35:00,25.3,25.36,25.3,25.36,26600.0,16.6219,16.6613,16.6219,16.6613,26600.0
2006-08-15 11:40:00,25.35,25.36,25.31,25.32,13000.0,16.6547,16.6613,16.6284,16.635,13000.0
2006-08-15 11:45:00,25.32,25.36,25.32,25.35,26700.0,16.635,16.6613,16.635,16.6547,26700.0
2006-08-15 11:50:00,25.35,25.37,25.32,25.34,22800.0,16.6547,16.6678,16.635,16.6481,22800.0
2006-08-15 11:55:00,25.34,25.37,25.34,25.36,10500.0,16.6481,16.6678,16.6481,16.6613,10500.0
2006-08-15 12:00:00,25.37,25.37,25.35,25.35,12400.0,16.6678,16.6678,16.6547,16.6547,12400.0
2006-08-15 12:05:00,25.34,25.36,25.34,25.35,6600.0,16.6481,16.6613,16.6481,16.6547,6600.0
2006-08-15 12:10:00,25.35,25.36,25.34,25.36,21500.0,16.6547,16.6613,16.6481,16.6613,21500.0
2006-08-15 12:15:00,25.36,25.36,25.33,25.35,9300.0,16.6613,16.6613,16.6416,16.6547,9300.0
2006-08-15 12:20:00,25.33,25.34,25.33,25.33,5000.0,16.6416,16.6481,16.6416,16.6416,5000.0
2006-08-15 12:25:00,25.33,25.33,25.3,25.3,6900.0,16.6416,16.6416,16.6219,16.6219,6900.0
2006-08-15 12:30:00,25.3,25.31,25.3,25.3,20800.0,16.6219,16.6284,16.6219,16.6219,20800.0
2006-08-15 12:35:00,25.3,25.31,25.3,25.3,5500.0,16.6219,16.6284,16.6219,16.6219,5500.0
2006-08-15 12:40:00,25.31,25.33,25.31,25.32,13200.0,16.6284,16.6416,16.6284,16.635,13200.0
2006-08-15 12:45:00,25.32,25.33,25.3,25.3,59000.0,16.635,16.6416,16.6219,16.6219,59000.0
2006-08-15 12:50:00,25.3,25.32,25.28,25.28,13900.0,16.6219,16.635,16.6087,16.6087,13900.0
2006-08-15 12:55:00,25.29,25.3,25.28,25.28,14100.0,16.6153,16.6219,16.6087,16.6087,14100.0
2006-08-15 13:00:00,25.28,25.33,25.28,25.3,21600.0,16.6087,16.6416,16.6087,16.6219,21600.0
2006-08-15 13:05:00,25.3,25.33,25.3,25.31,26700.0,16.6219,16.6416,16.6219,16.6284,26700.0
2006-08-15 13:10:00,25.3,25.31,25.29,25.31,31900.0,16.6219,16.6284,16.6153,16.6284,31900.0
2006-08-15 13:15:00,25.32,25.32,25.3,25.3,22300.0,16.635,16.635,16.6219,16.6219,22300.0
2006-08-15 13:20:00,25.3,25.32,25.3,25.3,17500.0,16.6219,16.635,16.6219,16.6219,17500.0
2006-08-15 13:25:00,25.3,25.31,25.3,25.31,33400.0,16.6219,16.6284,16.6219,16.6284,33400.0
2006-08-15 13:30:00,25.3,25.3,25.28,25.3,55600.0,16.6219,16.6219,16.6087,16.6219,55600.0
2006-08-15 13:35:00,25.29,25.3,25.29,25.29,7400.0,16.6153,16.6219,16.6153,16.6153,7400.0
2006-08-15 13:40:00,25.28,25.29,25.27,25.27,10300.0,16.6087,16.6153,16.6021,16.6021,10300.0
2006-08-15 13:45:00,25.28,25.28,25.24,25.25,9500.0,16.6087,16.6087,16.5824,16.589,9500.0
2006-08-15 13:50:00,25.25,25.27,25.24,25.26,9300.0,16.589,16.6021,16.5824,16.5956,9300.0
2006-08-15 13:55:00,25.26,25.27,25.24,25.25,15500.0,16.5956,16.6021,16.5824,16.589,15500.0
2006-08-15 14:00:00,25.25,25.27,25.23,25.26,25300.0,16.589,16.6021,16.5759,16.5956,25300.0
2006-08-15 14:05:00,25.25,25.3,25.24,25.28,39200.0,16.589,16.6219,16.5824,16.6087,39200.0
2006-08-15 14:10:00,25.29,25.32,25.28,25.3,19300.0,16.6153,16.635,16.6087,16.6219,19300.0
2006-08-15 14:15:00,25.29,25.32,25.28,25.3,21300.0,16.6153,16.635,16.6087,16.6219,21300.0
2006-08-15 14:20:00,25.3,25.31,25.28,25.3,20200.0,16.6219,16.6284,16.6087,16.6219,20200.0
2006-08-15 14:25:00,25.31,25.32,25.3,25.32,10800.0,16.6284,16.635,16.6219,16.635,10800.0
2006-08-15 14:30:00,25.32,25.33,25.31,25.31,22000.0,16.635,16.6416,16.6284,16.6284,22000.0
2006-08-15 14:35:00,25.32,25.32,25.3,25.31,31800.0,16.635,16.635,16.6219,16.6284,31800.0
2006-08-15 14:40:00,25.3,25.32,25.3,25.31,25600.0,16.6219,16.635,16.6219,16.6284,25600.0
2006-08-15 14:45:00,25.3,25.33,25.3,25.33,18600.0,16.6219,16.6416,16.6219,16.6416,18600.0
2006-08-15 14:50:00,25.31,25.32,25.3,25.31,28200.0,16.6284,16.635,16.6219,16.6284,28200.0
2006-08-15 14:55:00,25.3,25.32,25.3,25.32,16200.0,16.6219,16.635,16.6219,16.635,16200.0
2006-08-15 15:00:00,25.32,25.36,25.32,25.36,19800.0,16.635,16.6613,16.635,16.6613,19800.0
2006-08-15 15:05:00,25.35,25.36,25.31,25.33,31300.0,16.6547,16.6613,16.6284,16.6416,31300.0
2006-08-15 15:10:00,25.33,25.34,25.32,25.34,21100.0,16.6416,16.6481,16.635,16.6481,21100.0
2006-08-15 15:15:00,25.34,25.34,25.33,25.34,9800.0,16.6481,16.6481,16.6416,16.6481,9800.0
2006-08-15 15:20:00,25.33,25.35,25.33,25.34,20100.0,16.6416,16.6547,16.6416,16.6481,20100.0
2006-08-15 15:25:00,25.33,25.35,25.33,25.35,30800.0,16.6416,16.6547,16.6416,16.6547,30800.0
2006-08-15 15:30:00,25.34,25.36,25.33,25.33,38800.0,16.6481,16.6613,16.6416,16.6416,38800.0
2006-08-15 15:35:00,25.34,25.37,25.33,25.35,25000.0,16.6481,16.6678,16.6416,16.6547,25000.0
2006-08-15 15:40:00,25.36,25.37,25.33,25.36,29300.0,16.6613,16.6678,16.6416,16.6613,29300.0
2006-08-15 15:45:00,25.37,25.4,25.37,25.39,34300.0,16.6678,16.6875,16.6678,16.681,34300.0
2006-08-15 15:50:00,25.39,25.42,25.38,25.39,47600.0,16.681,16.7007,16.6744,16.681,47600.0
2006-08-15 15:55:00,25.39,25.39,25.36,25.38,40400.0,16.681,16.681,16.6613,16.6744,40400.0
2006-08-16 09:30:00,25.65,25.65,25.38,25.38,87300.0,16.8518,16.8518,16.6744,16.6744,87300.0
2006-08-16 09:35:00,25.39,25.5,25.38,25.47,19300.0,16.681,16.7532,16.6744,16.7335,19300.0
2006-08-16 09:40:00,25.47,25.55,25.46,25.55,15300.0,16.7335,16.7861,16.727,16.7861,15300.0
2006-08-16 09:45:00,25.53,25.54,25.48,25.51,16500.0,16.773,16.7795,16.7401,16.7598,16500.0
2006-08-16 09:50:00,25.5,25.55,25.46,25.47,22100.0,16.7532,16.7861,16.727,16.7335,22100.0
2006-08-16 09:55:00,25.48,25.48,25.38,25.38,21900.0,16.7401,16.7401,16.6744,16.6744,21900.0
2006-08-16 10:00:00,25.38,25.39,25.31,25.31,27100.0,16.6744,16.681,16.6284,16.6284,27100.0
2006-08-16 10:05:00,25.31,25.39,25.31,25.38,28700.0,16.6284,16.681,16.6284,16.6744,28700.0
2006-08-16 10:10:00,25.37,25.41,25.37,25.41,9500.0,16.6678,16.6941,16.6678,16.6941,9500.0
2006-08-16 10:15:00,25.41,25.41,25.37,25.37,14100.0,16.6941,16.6941,16.6678,16.6678,14100.0
2006-08-16 10:20:00,25.38,25.4,25.35,25.39,40700.0,16.6744,16.6875,16.6547,16.681,40700.0
2006-08-16 10:25:00,25.4,25.49,25.4,25.48,13000.0,16.6875,16.7467,16.6875,16.7401,13000.0
2006-08-16 10:30:00,25.51,25.54,25.49,25.49,71500.0,16.7598,16.7795,16.7467,16.7467,71500.0
2006-08-16 10:35:00,25.49,25.51,25.49,25.51,19100.0,16.7467,16.7598,16.7467,16.7598,19100.0
2006-08-16 10:40:00,25.51,25.51,25.48,25.5,21900.0,16.7598,16.7598,16.7401,16.7532,21900.0
2006-08-16 10:45:00,25.5,25.51,25.49,25.51,21600.0,16.7532,16.7598,16.7467,16.7598,21600.0
2006-08-16 10:50:00,25.51,25.51,25.48,25.49,17500.0,16.7598,16.7598,16.7401,16.7467,17500.0
2006-08-16 10:55:00,25.48,25.52,25.48,25.51,83000.0,16.7401,16.7664,16.7401,16.7598,83000.0
2006-08-16 11:00:00,25.52,25.52,25.47,25.51,22500.0,16.7664,16.7664,16.7335,16.7598,22500.0
2006-08-16 11:05:00,25.51,25.53,25.51,25.52,24000.0,16.7598,16.773,16.7598,16.7664,24000.0
2006-08-16 11:10:00,25.52,25.53,25.52,25.53,12300.0,16.7664,16.773,16.7664,16.773,12300.0
2006-08-16 11:15:00,25.53,25.54,25.49,25.49,50100.0,16.773,16.7795,16.7467,16.7467,50100.0
2006-08-16 11:20:00,25.51,25.51,25.46,25.49,24600.0,16.7598,16.7598,16.727,16.7467,24600.0
2006-08-16 11:25:00,25.49,25.5,25.47,25.47,50100.0,16.7467,16.7532,16.7335,16.7335,50100.0
2006-08-16 11:30:00,25.47,25.5,25.47,25.49,35800.0,16.7335,16.7532,16.7335,16.7467,35800.0
2006-08-16 11:35:00,25.5,25.52,25.49,25.51,48500.0,16.7532,16.7664,16.7467,16.7598,48500.0
2006-08-16 11:40:00,25.5,25.51,25.49,25.51,11600.0,16.7532,16.7598,16.7467,16.7598,11600.0
2006-08-16 11:45:00,25.49,25.51,25.49,25.49,25700.0,16.7467,16.7598,16.7467,16.7467,25700.0
2006-08-16 11:50:00,25.49,25.5,25.46,25.48,22600.0,16.7467,16.7532,16.727,16.7401,22600.0
2006-08-16 11:55:00,25.48,25.49,25.45,25.45,16700.0,16.7401,16.7467,16.7204,16.7204,16700.0
2006-08-16 12:00:00,25.45,25.46,25.4,25.43,87600.0,16.7204,16.727,16.6875,16.7073,87600.0
2006-08-16 12:05:00,25.43,25.46,25.42,25.45,11400.0,16.7073,16.727,16.7007,16.7204,11400.0
2006-08-16 12:10:00,25.46,25.46,25.44,25.44,17000.0,16.727,16.727,16.7138,16.7138,17000.0
2006-08-16 12:15:00,25.45,25.45,25.41,25.45,43700.0,16.7204,16.7204,16.6941,16.7204,43700.0
2006-08-16 12:20:00,25.45,25.47,25.43,25.45,42900.0,16.7204,16.7335,16.7073,16.7204,42900.0
2006-08-16 12:25:00,25.45,25.46,25.44,25.45,7900.0,16.7204,16.727,16.7138,16.7204,7900.0
2006-08-16 12:30:00,25.45,25.49,25.45,25.48,22100.0,16.7204,16.7467,16.7204,16.7401,22100.0
2006-08-16 12:35:00,25.47,25.48,25.45,25.46,19300.0,16.7335,16.7401,16.7204,16.727,19300.0
2006-08-16 12:40:00,25.47,25.48,25.46,25.46,5500.0,16.7335,16.7401,16.727,16.727,5500.0
2006-08-16 12:45:00,25.47,25.47,25.45,25.46,6100.0,16.7335,16.7335,16.7204,16.727,6100.0
2006-08-16 12:50:00,25.46,25.47,25.45,25.47,20600.0,16.727,16.7335,16.7204,16.7335,20600.0
2006-08-16 12:55:00,25.46,25.46,25.44,25.46,28200.0,16.727,16.727,16.7138,16.727,28200.0
2006-08-16 13:00:00,25.45,25.46,25.43,25.44,18300.0,16.7204,16.727,16.7073,16.7138,18300.0
2006-08-16 13:05:00,25.43,25.46,25.43,25.46,10500.0,16.7073,16.727,16.7073,16.727,10500.0
2006-08-16 13:10:00,25.45,25.47,25.45,25.47,7800.0,16.7204,16.7335,16.7204,16.7335,7800.0
2006-08-16 13:15:00,25.48,25.48,25.45,25.46,5000.0,16.7401,16.7401,16.7204,16.727,5000.0
2006-08-16 13:20:00,25.46,25.47,25.46,25.47,10500.0,16.727,16.7335,16.727,16.7335,10500.0
2006-08-16 13:25:00,25.46,25.46,25.45,25.45,4500.0,16.727,16.727,16.7204,16.7204,4500.0
2006-08-16 13:30:00,25.45,25.46,25.44,25.44,30200.0,16.7204,16.727,16.7138,16.7138,30200.0
2006-08-16 13:35:00,25.44,25.46,25.4,25.4,24200.0,16.7138,16.727,16.6875,16.6875,24200.0
2006-08-16 13:40:00,25.43,25.43,25.38,25.4,144800.0,16.7073,16.7073,16.6744,16.6875,144800.0
2006-08-16 13:45:00,25.4,25.44,25.39,25.44,46000.0,16.6875,16.7138,16.681,16.7138,46000.0
2006-08-16 13:50:00,25.44,25.46,25.43,25.45,9300.0,16.7138,16.727,16.7073,16.7204,9300.0
2006-08-16 13:55:00,25.46,25.48,25.46,25.48,15200.0,16.727,16.7401,16.727,16.7401,15200.0
2006-08-16 14:00:00,25.47,25.5,25.47,25.48,22800.0,16.7335,16.7532,16.7335,16.7401,22800.0
2006-08-16 14:05:00,25.48,25.48,25.47,25.48,3600.0,16.7401,16.7401,16.7335,16.7401,3600.0
2006-08-16 14:10:00,25.47,25.49,25.47,25.49,10700.0,16.7335,16.7467,16.7335,16.7467,10700.0
2006-08-16 14:15:00,25.49,25.52,25.48,25.5,30200.0,16.7467,16.7664,16.7401,16.7532,30200.0
2006-08-16 14:20:00,25.51,25.51,25.48,25.48,8100.0,16.7598,16.7598,16.7401,16.7401,8100.0
2006-08-16 14:25:00,25.48,25.49,25.48,25.49,8300.0,16.7401,16.7467,16.7401,16.7467,8300.0
2006-08-16 14:30:00,25.49,25.53,25.48,25.52,10600.0,16.7467,16.773,16.7401,16.7664,10600.0
2006-08-16 14:35:00,25.52,25.55,25.52,25.53,18600.0,16.7664,16.7861,16.7664,16.773,18600.0
2006-08-16 14:40:00,25.53,25.55,25.53,25.53,8300.0,16.773,16.7861,16.773,16.773,8300.0
2006-08-16 14:45:00,25.53,25.54,25.52,25.54,7600.0,16.773,16.7795,16.7664,16.7795,7600.0
2006-08-16 14:50:00,25.54,25.54,25.52,25.52,4100.0,16.7795,16.7795,16.7664,16.7664,4100.0
2006-08-16 14:55:00,25.52,25.55,25.52,25.55,17700.0,16.7664,16.7861,16.7664,16.7861,17700.0
2006-08-16 15:00:00,25.55,25.58,25.55,25.56,20400.0,16.7861,16.8058,16.7861,16.7927,20400.0
2006-08-16 15:05:00,25.57,25.59,25.56,25.59,21300.0,16.7992,16.8124,16.7927,16.8124,21300.0
2006-08-16 15:10:00,25.58,25.58,25.54,25.56,17000.0,16.8058,16.8058,16.7795,16.7927,17000.0
2006-08-16 15:15:00,25.55,25.57,25.54,25.56,14200.0,16.7861,16.7992,16.7795,16.7927,14200.0
2006-08-16 15:20:00,25.57,25.57,25.56,25.56,7600.0,16.7992,16.7992,16.7927,16.7927,7600.0
2006-08-16 15:25:00,25.56,25.6,25.56,25.59,19600.0,16.7927,16.8189,16.7927,16.8124,19600.0
2006-08-16 15:30:00,25.59,25.6,25.58,25.6,17600.0,16.8124,16.8189,16.8058,16.8189,17600.0
2006-08-16 15:35:00,25.59,25.6,25.58,25.6,24800.0,16.8124,16.8189,16.8058,16.8189,24800.0
2006-08-16 15:40:00,25.59,25.6,25.57,25.59,23700.0,16.8124,16.8189,16.7992,16.8124,23700.0
2006-08-16 15:45:00,25.58,25.59,25.57,25.57,35000.0,16.8058,16.8124,16.7992,16.7992,35000.0
2006-08-16 15:50:00,25.58,25.61,25.55,25.56,63900.0,16.8058,16.8255,16.7861,16.7927,63900.0
2006-08-16 15:55:00,25.56,25.56,25.52,25.54,49100.0,16.7927,16.7927,16.7664,16.7795,49100.0
2006-08-17 09:30:00,25.39,25.41,25.39,25.4,1500.0,16.681,16.6941,16.681,16.6875,1500.0
2006-08-17 09:35:00,25.38,25.57,25.36,25.5,14900.0,16.6744,16.7992,16.6613,16.7532,14900.0
2006-08-17 09:40:00,25.5,25.57,25.49,25.57,7000.0,16.7532,16.7992,16.7467,16.7992,7000.0
2006-08-17 09:45:00,25.58,25.58,25.55,25.58,4900.0,16.8058,16.8058,16.7861,16.8058,4900.0
2006-08-17 09:50:00,25.58,25.6,25.57,25.59,4900.0,16.8058,16.8189,16.7992,16.8124,4900.0
2006-08-17 09:55:00,25.6,25.61,25.59,25.61,2300.0,16.8189,16.8255,16.8124,16.8255,2300.0
2006-08-17 10:00:00,25.61,25.65,25.61,25.65,12400.0,16.8255,16.8518,16.8255,16.8518,12400.0
2006-08-17 10:05:00,25.65,25.66,25.63,25.64,6000.0,16.8518,16.8584,16.8387,16.8452,6000.0
2006-08-17 10:10:00,25.64,25.65,25.63,25.65,7000.0,16.8452,16.8518,16.8387,16.8518,7000.0
2006-08-17 10:15:00,25.65,25.65,25.64,25.64,7100.0,16.8518,16.8518,16.8452,16.8452,7100.0
2006-08-17 10:20:00,25.64,25.68,25.64,25.68,20100.0,16.8452,16.8715,16.8452,16.8715,20100.0
2006-08-17 10:25:00,25.68,25.69,25.67,25.67,35900.0,16.8715,16.8781,16.8649,16.8649,35900.0
2006-08-17 10:30:00,25.67,25.69,25.65,25.68,6800.0,16.8649,16.8781,16.8518,16.8715,6800.0
2006-08-17 10:35:00,25.67,25.7,25.67,25.69,8100.0,16.8649,16.8846,16.8649,16.8781,8100.0
2006-08-17 10:40:00,25.69,25.7,25.67,25.7,11200.0,16.8781,16.8846,16.8649,16.8846,11200.0
2006-08-17 10:45:00,25.68,25.7,25.68,25.69,9400.0,16.8715,16.8846,16.8715,16.8781,9400.0
2006-08-17 10:50:00,25.69,25.7,25.68,25.68,3500.0,16.8781,16.8846,16.8715,16.8715,3500.0
2006-08-17 10:55:00,25.69,25.7,25.67,25.7,12300.0,16.8781,16.8846,16.8649,16.8846,12300.0
2006-08-17 11:00:00,25.71,25.76,25.69,25.76,23200.0,16.8912,16.9241,16.8781,16.9241,23200.0
2006-08-17 11:05:00,25.76,25.77,25.75,25.75,7400.0,16.9241,16.9306,16.9175,16.9175,7400.0
2006-08-17 11:10:00,25.77,25.77,25.73,25.73,6700.0,16.9306,16.9306,16.9044,16.9044,6700.0
2006-08-17 11:15:00,25.73,25.73,25.7,25.7,12100.0,16.9044,16.9044,16.8846,16.8846,12100.0
2006-08-17 11:20:00,25.7,25.7,25.66,25.66,8200.0,16.8846,16.8846,16.8584,16.8584,8200.0
2006-08-17 11:25:00,25.66,25.66,25.63,25.63,10300.0,16.8584,16.8584,16.8387,16.8387,10300.0
2006-08-17 11:30:00,25.63,25.64,25.61,25.61,11400.0,16.8387,16.8452,16.8255,16.8255,11400.0
2006-08-17 11:35:00,25.62,25.62,25.57,25.57,8800.0,16.8321,16.8321,16.7992,16.7992,8800.0
2006-08-17 11:40:00,25.57,25.62,25.57,25.62,12500.0,16.7992,16.8321,16.7992,16.8321,12500.0
2006-08-17 11:45:00,25.62,25.64,25.62,25.63,6400.0,16.8321,16.8452,16.8321,16.8387,6400.0
2006-08-17 11:50:00,25.64,25.64,25.61,25.61,17600.0,16.8452,16.8452,16.8255,16.8255,17600.0
2006-08-17 11:55:00,25.59,25.6,25.58,25.58,13400.0,16.8124,16.8189,16.8058,16.8058,13400.0
2006-08-17 12:00:00,25.58,25.58,25.52,25.54,11800.0,16.8058,16.8058,16.7664,16.7795,11800.0
2006-08-17 12:05:00,25.55,25.57,25.53,25.56,9100.0,16.7861,16.7992,16.773,16.7927,9100.0
2006-08-17 12:10:00,25.57,25.57,25.55,25.56,5500.0,16.7992,16.7992,16.7861,16.7927,5500.0
2006-08-17 12:15:00,25.55,25.57,25.55,25.56,6900.0,16.7861,16.7992,16.7861,16.7927,6900.0
2006-08-17 12:20:00,25.57,25.57,25.56,25.56,5400.0,16.7992,16.7992,16.7927,16.7927,5400.0
2006-08-17 12:25:00,25.56,25.58,25.56,25.56,11400.0,16.7927,16.8058,16.7927,16.7927,11400.0
2006-08-17 12:30:00,25.56,25.57,25.53,25.53,8500.0,16.7927,16.7992,16.773,16.773,8500.0
2006-08-17 12:35:00,25.54,25.55,25.53,25.55,7100.0,16.7795,16.7861,16.773,16.7861,7100.0
2006-08-17 12:40:00,25.55,25.56,25.54,25.54,6400.0,16.7861,16.7927,16.7795,16.7795,6400.0
2006-08-17 12:45:00,25.55,25.55,25.53,25.54,10300.0,16.7861,16.7861,16.773,16.7795,10300.0
2006-08-17 12:50:00,25.54,25.56,25.54,25.56,4800.0,16.7795,16.7927,16.7795,16.7927,4800.0
2006-08-17 12:55:00,25.56,25.57,25.54,25.57,5100.0,16.7927,16.7992,16.7795,16.7992,5100.0
2006-08-17 13:00:00,25.56,25.58,25.56,25.56,7100.0,16.7927,16.8058,16.7927,16.7927,7100.0
2006-08-17 13:05:00,25.58,25.62,25.58,25.62,6400.0,16.8058,16.8321,16.8058,16.8321,6400.0
2006-08-17 13:10:00,25.61,25.66,25.61,25.66,6000.0,16.8255,16.8584,16.8255,16.8584,6000.0
2006-08-17 13:15:00,25.66,25.7,25.65,25.7,11600.0,16.8584,16.8846,16.8518,16.8846,11600.0
2006-08-17 13:20:00,25.7,25.71,25.68,25.69,13300.0,16.8846,16.8912,16.8715,16.8781,13300.0
2006-08-17 13:25:00,25.68,25.7,25.67,25.67,7000.0,16.8715,16.8846,16.8649,16.8649,7000.0
2006-08-17 13:30:00,25.67,25.69,25.67,25.67,5700.0,16.8649,16.8781,16.8649,16.8649,5700.0
2006-08-17 13:35:00,25.66,25.69,25.66,25.69,14600.0,16.8584,16.8781,16.8584,16.8781,14600.0
2006-08-17 13:40:00,25.68,25.7,25.68,25.69,10000.0,16.8715,16.8846,16.8715,16.8781,10000.0
2006-08-17 13:45:00,25.7,25.71,25.69,25.7,13600.0,16.8846,16.8912,16.8781,16.8846,13600.0
2006-08-17 13:50:00,25.7,25.73,25.68,25.7,21700.0,16.8846,16.9044,16.8715,16.8846,21700.0
2006-08-17 13:55:00,25.7,25.71,25.67,25.68,6400.0,16.8846,16.8912,16.8649,16.8715,6400.0
2006-08-17 14:00:00,25.69,25.7,25.68,25.68,5400.0,16.8781,16.8846,16.8715,16.8715,5400.0
2006-08-17 14:05:00,25.68,25.69,25.67,25.69,10600.0,16.8715,16.8781,16.8649,16.8781,10600.0
2006-08-17 14:10:00,25.69,25.7,25.69,25.69,7600.0,16.8781,16.8846,16.8781,16.8781,7600.0
2006-08-17 14:15:00,25.69,25.69,25.63,25.63,21700.0,16.8781,16.8781,16.8387,16.8387,21700.0
2006-08-17 14:20:00,25.63,25.63,25.62,25.62,9800.0,16.8387,16.8387,16.8321,16.8321,9800.0
2006-08-17 14:25:00,25.62,25.63,25.59,25.59,8100.0,16.8321,16.8387,16.8124,16.8124,8100.0
2006-08-17 14:30:00,25.59,25.62,25.59,25.62,9700.0,16.8124,16.8321,16.8124,16.8321,9700.0
2006-08-17 14:35:00,25.6,25.63,25.6,25.63,8900.0,16.8189,16.8387,16.8189,16.8387,8900.0
2006-08-17 14:40:00,25.62,25.68,25.62,25.67,16200.0,16.8321,16.8715,16.8321,16.8649,16200.0
2006-08-17 14:45:00,25.68,25.68,25.66,25.66,8100.0,16.8715,16.8715,16.8584,16.8584,8100.0
2006-08-17 14:50:00,25.66,25.68,25.66,25.68,15500.0,16.8584,16.8715,16.8584,16.8715,15500.0
2006-08-17 14:55:00,25.67,25.68,25.66,25.67,9700.0,16.8649,16.8715,16.8584,16.8649,9700.0
2006-08-17 15:00:00,25.68,25.68,25.67,25.68,8700.0,16.8715,16.8715,16.8649,16.8715,8700.0
2006-08-17 15:05:00,25.69,25.7,25.67,25.69,17500.0,16.8781,16.8846,16.8649,16.8781,17500.0
2006-08-17 15:10:00,25.68,25.7,25.68,25.69,8500.0,16.8715,16.8846,16.8715,16.8781,8500.0
2006-08-17 15:15:00,25.69,25.69,25.67,25.68,14300.0,16.8781,16.8781,16.8649,16.8715,14300.0
2006-08-17 15:20:00,25.69,25.69,25.68,25.68,7300.0,16.8781,16.8781,16.8715,16.8715,7300.0
2006-08-17 15:25:00,25.69,25.69,25.66,25.66,17100.0,16.8781,16.8781,16.8584,16.8584,17100.0
2006-08-17 15:30:00,25.67,25.7,25.66,25.69,19700.0,16.8649,16.8846,16.8584,16.8781,19700.0
2006-08-17 15:35:00,25.69,25.7,25.68,25.7,26000.0,16.8781,16.8846,16.8715,16.8846,26000.0
2006-08-17 15:40:00,25.7,25.7,25.68,25.69,21100.0,16.8846,16.8846,16.8715,16.8781,21100.0
2006-08-17 15:45:00,25.69,25.69,25.67,25.69,17800.0,16.8781,16.8781,16.8649,16.8781,17800.0
2006-08-17 15:50:00,25.69,25.72,25.68,25.71,27400.0,16.8781,16.8978,16.8715,16.8912,27400.0
2006-08-17 15:55:00,25.72,25.74,25.69,25.71,38400.0,16.8978,16.9109,16.8781,16.8912,38400.0
2006-08-18 09:30:00,25.72,25.72,25.51,25.62,147500.0,16.8978,16.8978,16.7598,16.8321,147500.0
2006-08-18 09:35:00,25.61,25.69,25.55,25.68,28600.0,16.8255,16.8781,16.7861,16.8715,28600.0
2006-08-18 09:40:00,25.67,25.67,25.61,25.64,9000.0,16.8649,16.8649,16.8255,16.8452,9000.0
2006-08-18 09:45:00,25.63,25.68,25.61,25.63,10700.0,16.8387,16.8715,16.8255,16.8387,10700.0
2006-08-18 09:50:00,25.63,25.63,25.6,25.63,12800.0,16.8387,16.8387,16.8189,16.8387,12800.0
2006-08-18 09:55:00,25.61,25.63,25.61,25.63,9800.0,16.8255,16.8387,16.8255,16.8387,9800.0
2006-08-18 10:00:00,25.62,25.67,25.62,25.67,8600.0,16.8321,16.8649,16.8321,16.8649,8600.0
2006-08-18 10:05:00,25.67,25.67,25.65,25.65,3600.0,16.8649,16.8649,16.8518,16.8518,3600.0
2006-08-18 10:10:00,25.65,25.67,25.63,25.67,21100.0,16.8518,16.8649,16.8387,16.8649,21100.0
2006-08-18 10:15:00,25.66,25.69,25.62,25.63,35600.0,16.8584,16.8781,16.8321,16.8387,35600.0
2006-08-18 10:20:00,25.63,25.63,25.6,25.62,11900.0,16.8387,16.8387,16.8189,16.8321,11900.0
2006-08-18 10:25:00,25.62,25.63,25.61,25.62,15000.0,16.8321,16.8387,16.8255,16.8321,15000.0
2006-08-18 10:30:00,25.62,25.67,25.61,25.66,16500.0,16.8321,16.8649,16.8255,16.8584,16500.0
2006-08-18 10:35:00,25.66,25.66,25.63,25.65,33700.0,16.8584,16.8584,16.8387,16.8518,33700.0
2006-08-18 10:40:00,25.65,25.67,25.64,25.66,27500.0,16.8518,16.8649,16.8452,16.8584,27500.0
2006-08-18 10:45:00,25.65,25.69,25.64,25.68,16400.0,16.8518,16.8781,16.8452,16.8715,16400.0
2006-08-18 10:50:00,25.67,25.69,25.63,25.65,24700.0,16.8649,16.8781,16.8387,16.8518,24700.0
2006-08-18 10:55:00,25.65,25.69,25.65,25.66,17900.0,16.8518,16.8781,16.8518,16.8584,17900.0
2006-08-18 11:00:00,25.66,25.76,25.66,25.76,54500.0,16.8584,16.9241,16.8584,16.9241,54500.0
2006-08-18 11:05:00,25.76,25.78,25.76,25.77,9900.0,16.9241,16.9372,16.9241,16.9306,9900.0
2006-08-18 11:10:00,25.75,25.76,25.72,25.74,16200.0,16.9175,16.9241,16.8978,16.9109,16200.0
2006-08-18 11:15:00,25.74,25.77,25.72,25.75,18600.0,16.9109,16.9306,16.8978,16.9175,18600.0
2006-08-18 11:20:00,25.74,25.76,25.7,25.71,17600.0,16.9109,16.9241,16.8846,16.8912,17600.0
2006-08-18 11:25:00,25.7,25.7,25.68,25.7,7300.0,16.8846,16.8846,16.8715,16.8846,7300.0
2006-08-18 11:30:00,25.68,25.69,25.66,25.67,8900.0,16.8715,16.8781,16.8584,16.8649,8900.0
2006-08-18 11:35:00,25.68,25.69,25.67,25.69,8500.0,16.8715,16.8781,16.8649,16.8781,8500.0
2006-08-18 11:40:00,25.69,25.71,25.68,25.71,15600.0,16.8781,16.8912,16.8715,16.8912,15600.0
2006-08-18 11:45:00,25.7,25.7,25.66,25.66,21900.0,16.8846,16.8846,16.8584,16.8584,21900.0
2006-08-18 11:50:00,25.66,25.68,25.65,25.65,19900.0,16.8584,16.8715,16.8518,16.8518,19900.0
2006-08-18 11:55:00,25.65,25.66,25.65,25.65,28400.0,16.8518,16.8584,16.8518,16.8518,28400.0
2006-08-18 12:00:00,25.65,25.65,25.64,25.64,36700.0,16.8518,16.8518,16.8452,16.8452,36700.0
2006-08-18 12:05:00,25.64,25.64,25.6,25.6,16400.0,16.8452,16.8452,16.8189,16.8189,16400.0
2006-08-18 12:10:00,25.6,25.61,25.58,25.6,9100.0,16.8189,16.8255,16.8058,16.8189,9100.0
2006-08-18 12:15:00,25.6,25.61,25.59,25.59,41200.0,16.8189,16.8255,16.8124,16.8124,41200.0
2006-08-18 12:20:00,25.59,25.59,25.56,25.57,9400.0,16.8124,16.8124,16.7927,16.7992,9400.0
2006-08-18 12:25:00,25.58,25.58,25.54,25.56,52300.0,16.8058,16.8058,16.7795,16.7927,52300.0
2006-08-18 12:30:00,25.56,25.59,25.56,25.56,10500.0,16.7927,16.8124,16.7927,16.7927,10500.0
2006-08-18 12:35:00,25.56,25.56,25.53,25.55,13300.0,16.7927,16.7927,16.773,16.7861,13300.0
2006-08-18 12:40:00,25.55,25.55,25.51,25.53,15500.0,16.7861,16.7861,16.7598,16.773,15500.0
2006-08-18 12:45:00,25.52,25.55,25.51,25.53,15600.0,16.7664,16.7861,16.7598,16.773,15600.0
2006-08-18 12:50:00,25.55,25.55,25.52,25.55,11700.0,16.7861,16.7861,16.7664,16.7861,11700.0
2006-08-18 12:55:00,25.53,25.54,25.52,25.52,37500.0,16.773,16.7795,16.7664,16.7664,37500.0
2006-08-18 13:00:00,25.52,25.53,25.52,25.53,8300.0,16.7664,16.773,16.7664,16.773,8300.0
2006-08-18 13:05:00,25.52,25.54,25.52,25.52,9200.0,16.7664,16.7795,16.7664,16.7664,9200.0
2006-08-18 13:10:00,25.54,25.54,25.52,25.52,12000.0,16.7795,16.7795,16.7664,16.7664,12000.0
2006-08-18 13:15:00,25.52,25.54,25.52,25.54,20800.0,16.7664,16.7795,16.7664,16.7795,20800.0
2006-08-18 13:20:00,25.53,25.55,25.53,25.55,36200.0,16.773,16.7861,16.773,16.7861,36200.0
2006-08-18 13:25:00,25.54,25.55,25.52,25.55,13300.0,16.7795,16.7861,16.7664,16.7861,13300.0
2006-08-18 13:30:00,25.54,25.55,25.53,25.55,4000.0,16.7795,16.7861,16.773,16.7861,4000.0
2006-08-18 13:35:00,25.55,25.56,25.54,25.55,10600.0,16.7861,16.7927,16.7795,16.7861,10600.0
2006-08-18 13:40:00,25.57,25.59,25.55,25.58,22200.0,16.7992,16.8124,16.7861,16.8058,22200.0
2006-08-18 13:45:00,25.58,25.6,25.57,25.59,8900.0,16.8058,16.8189,16.7992,16.8124,8900.0
2006-08-18 13:50:00,25.6,25.62,25.59,25.62,5700.0,16.8189,16.8321,16.8124,16.8321,5700.0
2006-08-18 13:55:00,25.61,25.63,25.61,25.63,8500.0,16.8255,16.8387,16.8255,16.8387,8500.0
2006-08-18 14:00:00,25.63,25.63,25.62,25.63,2200.0,16.8387,16.8387,16.8321,16.8387,2200.0
2006-08-18 14:05:00,25.63,25.63,25.61,25.63,3800.0,16.8387,16.8387,16.8255,16.8387,3800.0
2006-08-18 14:10:00,25.63,25.65,25.62,25.65,5300.0,16.8387,16.8518,16.8321,16.8518,5300.0
2006-08-18 14:15:00,25.65,25.68,25.65,25.66,12500.0,16.8518,16.8715,16.8518,16.8584,12500.0
2006-08-18 14:20:00,25.66,25.66,25.63,25.64,2800.0,16.8584,16.8584,16.8387,16.8452,2800.0
2006-08-18 14:25:00,25.64,25.65,25.64,25.65,5700.0,16.8452,16.8518,16.8452,16.8518,5700.0
2006-08-18 14:30:00,25.65,25.66,25.65,25.66,4800.0,16.8518,16.8584,16.8518,16.8584,4800.0
2006-08-18 14:35:00,25.66,25.67,25.65,25.66,3200.0,16.8584,16.8649,16.8518,16.8584,3200.0
2006-08-18 14:40:00,25.66,25.69,25.66,25.68,5700.0,16.8584,16.8781,16.8584,16.8715,5700.0
2006-08-18 14:45:00,25.67,25.68,25.66,25.66,3000.0,16.8649,16.8715,16.8584,16.8584,3000.0
2006-08-18 14:50:00,25.67,25.67,25.66,25.66,5900.0,16.8649,16.8649,16.8584,16.8584,5900.0
2006-08-18 14:55:00,25.66,25.68,25.65,25.65,2600.0,16.8584,16.8715,16.8518,16.8518,2600.0
2006-08-18 15:00:00,25.65,25.66,25.64,25.65,6100.0,16.8518,16.8584,16.8452,16.8518,6100.0
2006-08-18 15:05:00,25.64,25.64,25.62,25.62,4200.0,16.8452,16.8452,16.8321,16.8321,4200.0
2006-08-18 15:10:00,25.63,25.63,25.62,25.63,4300.0,16.8387,16.8387,16.8321,16.8387,4300.0
2006-08-18 15:15:00,25.63,25.65,25.62,25.65,5200.0,16.8387,16.8518,16.8321,16.8518,5200.0
2006-08-18 15:20:00,25.65,25.66,25.64,25.65,6100.0,16.8518,16.8584,16.8452,16.8518,6100.0
2006-08-18 15:25:00,25.65,25.67,25.65,25.67,12100.0,16.8518,16.8649,16.8518,16.8649,12100.0
2006-08-18 15:30:00,25.67,25.67,25.65,25.65,15000.0,16.8649,16.8649,16.8518,16.8518,15000.0
2006-08-18 15:35:00,25.66,25.66,25.64,25.64,14100.0,16.8584,16.8584,16.8452,16.8452,14100.0
2006-08-18 15:40:00,25.64,25.66,25.63,25.64,20600.0,16.8452,16.8584,16.8387,16.8452,20600.0
2006-08-18 15:45:00,25.64,25.65,25.57,25.57,39300.0,16.8452,16.8518,16.7992,16.7992,39300.0
2006-08-18 15:50:00,25.59,25.6,25.55,25.56,55400.0,16.8124,16.8189,16.7861,16.7927,55400.0
2006-08-18 15:55:00,25.56,25.6,25.54,25.57,88700.0,16.7927,16.8189,16.7795,16.7992,88700.0
2006-08-21 09:30:00,25.6,25.64,25.5,25.63,32500.0,16.8189,16.8452,16.7532,16.8387,32500.0
2006-08-21 09:35:00,25.63,25.63,25.55,25.56,6000.0,16.8387,16.8387,16.7861,16.7927,6000.0
2006-08-21 09:40:00,25.55,25.55,25.47,25.5,9900.0,16.7861,16.7861,16.7335,16.7532,9900.0
2006-08-21 09:45:00,25.53,25.58,25.51,25.53,11600.0,16.773,16.8058,16.7598,16.773,11600.0
2006-08-21 09:50:00,25.53,25.6,25.51,25.58,12100.0,16.773,16.8189,16.7598,16.8058,12100.0
2006-08-21 09:55:00,25.54,25.54,25.49,25.52,6000.0,16.7795,16.7795,16.7467,16.7664,6000.0
2006-08-21 10:00:00,25.51,25.55,25.5,25.55,8200.0,16.7598,16.7861,16.7532,16.7861,8200.0
2006-08-21 10:05:00,25.56,25.57,25.54,25.57,7700.0,16.7927,16.7992,16.7795,16.7992,7700.0
2006-08-21 10:10:00,25.56,25.62,25.55,25.59,4000.0,16.7927,16.8321,16.7861,16.8124,4000.0
2006-08-21 10:15:00,25.57,25.58,25.56,25.57,4500.0,16.7992,16.8058,16.7927,16.7992,4500.0
2006-08-21 10:20:00,25.57,25.61,25.56,25.56,6500.0,16.7992,16.8255,16.7927,16.7927,6500.0
2006-08-21 10:25:00,25.57,25.59,25.55,25.55,3900.0,16.7992,16.8124,16.7861,16.7861,3900.0
2006-08-21 10:30:00,25.55,25.57,25.53,25.55,3500.0,16.7861,16.7992,16.773,16.7861,3500.0
2006-08-21 10:35:00,25.56,25.57,25.54,25.55,3000.0,16.7927,16.7992,16.7795,16.7861,3000.0
2006-08-21 10:40:00,25.55,25.59,25.55,25.57,7900.0,16.7861,16.8124,16.7861,16.7992,7900.0
2006-08-21 10:45:00,25.59,25.59,25.57,25.57,4700.0,16.8124,16.8124,16.7992,16.7992,4700.0
2006-08-21 10:50:00,25.57,25.58,25.57,25.58,3200.0,16.7992,16.8058,16.7992,16.8058,3200.0
2006-08-21 10:55:00,25.58,25.58,25.57,25.57,3300.0,16.8058,16.8058,16.7992,16.7992,3300.0
2006-08-21 11:00:00,25.58,25.59,25.57,25.58,4400.0,16.8058,16.8124,16.7992,16.8058,4400.0
2006-08-21 11:05:00,25.58,25.59,25.57,25.59,5800.0,16.8058,16.8124,16.7992,16.8124,5800.0
2006-08-21 11:10:00,25.58,25.6,25.57,25.6,6700.0,16.8058,16.8189,16.7992,16.8189,6700.0
2006-08-21 11:15:00,25.6,25.62,25.59,25.62,5400.0,16.8189,16.8321,16.8124,16.8321,5400.0
2006-08-21 11:20:00,25.62,25.63,25.6,25.61,6300.0,16.8321,16.8387,16.8189,16.8255,6300.0
2006-08-21 11:25:00,25.62,25.62,25.6,25.6,3300.0,16.8321,16.8321,16.8189,16.8189,3300.0
2006-08-21 11:30:00,25.6,25.62,25.6,25.6,2500.0,16.8189,16.8321,16.8189,16.8189,2500.0
2006-08-21 11:35:00,25.61,25.62,25.58,25.58,6600.0,16.8255,16.8321,16.8058,16.8058,6600.0
2006-08-21 11:40:00,25.59,25.6,25.57,25.57,12800.0,16.8124,16.8189,16.7992,16.7992,12800.0
2006-08-21 11:45:00,25.57,25.6,25.57,25.6,36300.0,16.7992,16.8189,16.7992,16.8189,36300.0
2006-08-21 11:50:00,25.59,25.64,25.59,25.63,17200.0,16.8124,16.8452,16.8124,16.8387,17200.0
2006-08-21 11:55:00,25.63,25.63,25.58,25.59,6400.0,16.8387,16.8387,16.8058,16.8124,6400.0
2006-08-21 12:00:00,25.6,25.6,25.58,25.58,3900.0,16.8189,16.8189,16.8058,16.8058,3900.0
2006-08-21 12:05:00,25.58,25.58,25.57,25.57,2700.0,16.8058,16.8058,16.7992,16.7992,2700.0
2006-08-21 12:10:00,25.56,25.6,25.53,25.59,16800.0,16.7927,16.8189,16.773,16.8124,16800.0
2006-08-21 12:15:00,25.59,25.6,25.58,25.58,3800.0,16.8124,16.8189,16.8058,16.8058,3800.0
2006-08-21 12:20:00,25.58,25.59,25.57,25.57,3100.0,16.8058,16.8124,16.7992,16.7992,3100.0
2006-08-21 12:25:00,25.57,25.59,25.57,25.57,3000.0,16.7992,16.8124,16.7992,16.7992,3000.0
2006-08-21 12:30:00,25.59,25.59,25.57,25.59,3900.0,16.8124,16.8124,16.7992,16.8124,3900.0
2006-08-21 12:35:00,25.59,25.59,25.56,25.57,4600.0,16.8124,16.8124,16.7927,16.7992,4600.0
2006-08-21 12:40:00,25.56,25.57,25.54,25.54,2300.0,16.7927,16.7992,16.7795,16.7795,2300.0
2006-08-21 12:45:00,25.55,25.56,25.55,25.56,2000.0,16.7861,16.7927,16.7861,16.7927,2000.0
2006-08-21 12:50:00,25.55,25.55,25.55,25.55,2300.0,16.7861,16.7861,16.7861,16.7861,2300.0
2006-08-21 12:55:00,25.55,25.55,25.53,25.53,2900.0,16.7861,16.7861,16.773,16.773,2900.0
2006-08-21 13:00:00,25.52,25.52,25.51,25.51,4600.0,16.7664,16.7664,16.7598,16.7598,4600.0
2006-08-21 13:05:00,25.52,25.53,25.52,25.52,2100.0,16.7664,16.773,16.7664,16.7664,2100.0
2006-08-21 13:10:00,25.52,25.53,25.51,25.52,3800.0,16.7664,16.773,16.7598,16.7664,3800.0
2006-08-21 13:15:00,25.51,25.51,25.48,25.48,9000.0,16.7598,16.7598,16.7401,16.7401,9000.0
2006-08-21 13:20:00,25.5,25.51,25.49,25.51,3100.0,16.7532,16.7598,16.7467,16.7598,3100.0
2006-08-21 13:25:00,25.51,25.51,25.49,25.49,2400.0,16.7598,16.7598,16.7467,16.7467,2400.0
2006-08-21 13:30:00,25.49,25.5,25.49,25.5,7200.0,16.7467,16.7532,16.7467,16.7532,7200.0
2006-08-21 13:35:00,25.5,25.55,25.49,25.55,9500.0,16.7532,16.7861,16.7467,16.7861,9500.0
2006-08-21 13:40:00,25.54,25.56,25.54,25.56,9200.0,16.7795,16.7927,16.7795,16.7927,9200.0
2006-08-21 13:45:00,25.57,25.57,25.52,25.52,3700.0,16.7992,16.7992,16.7664,16.7664,3700.0
2006-08-21 13:50:00,25.53,25.53,25.52,25.52,700.0,16.773,16.773,16.7664,16.7664,700.0
2006-08-21 13:55:00,25.53,25.53,25.51,25.53,7100.0,16.773,16.773,16.7598,16.773,7100.0
2006-08-21 14:00:00,25.53,25.53,25.51,25.51,3800.0,16.773,16.773,16.7598,16.7598,3800.0
2006-08-21 14:05:00,25.53,25.53,25.52,25.52,2100.0,16.773,16.773,16.7664,16.7664,2100.0
2006-08-21 14:10:00,25.51,25.52,25.51,25.51,10100.0,16.7598,16.7664,16.7598,16.7598,10100.0
2006-08-21 14:15:00,25.51,25.51,25.49,25.5,11000.0,16.7598,16.7598,16.7467,16.7532,11000.0
2006-08-21 14:20:00,25.5,25.51,25.5,25.51,4900.0,16.7532,16.7598,16.7532,16.7598,4900.0
2006-08-21 14:25:00,25.5,25.52,25.5,25.5,4900.0,16.7532,16.7664,16.7532,16.7532,4900.0
2006-08-21 14:30:00,25.5,25.51,25.49,25.5,4800.0,16.7532,16.7598,16.7467,16.7532,4800.0
2006-08-21 14:35:00,25.5,25.52,25.5,25.51,4600.0,16.7532,16.7664,16.7532,16.7598,4600.0
2006-08-21 14:40:00,25.5,25.51,25.48,25.49,21800.0,16.7532,16.7598,16.7401,16.7467,21800.0
2006-08-21 14:45:00,25.5,25.51,25.49,25.51,6800.0,16.7532,16.7598,16.7467,16.7598,6800.0
2006-08-21 14:50:00,25.5,25.52,25.5,25.5,5800.0,16.7532,16.7664,16.7532,16.7532,5800.0
2006-08-21 14:55:00,25.51,25.52,25.5,25.52,7600.0,16.7598,16.7664,16.7532,16.7664,7600.0
2006-08-21 15:00:00,25.5,25.52,25.5,25.52,5100.0,16.7532,16.7664,16.7532,16.7664,5100.0
2006-08-21 15:05:00,25.51,25.51,25.5,25.5,3800.0,16.7598,16.7598,16.7532,16.7532,3800.0
2006-08-21 15:10:00,25.51,25.52,25.5,25.51,7300.0,16.7598,16.7664,16.7532,16.7598,7300.0
2006-08-21 15:15:00,25.5,25.51,25.5,25.5,3900.0,16.7532,16.7598,16.7532,16.7532,3900.0
2006-08-21 15:20:00,25.51,25.52,25.5,25.5,5300.0,16.7598,16.7664,16.7532,16.7532,5300.0
2006-08-21 15:25:00,25.51,25.52,25.5,25.51,6000.0,16.7598,16.7664,16.7532,16.7598,6000.0
2006-08-21 15:30:00,25.51,25.52,25.5,25.52,16500.0,16.7598,16.7664,16.7532,16.7664,16500.0
2006-08-21 15:35:00,25.5,25.56,25.5,25.56,18400.0,16.7532,16.7927,16.7532,16.7927,18400.0
2006-08-21 15:40:00,25.55,25.56,25.51,25.51,10400.0,16.7861,16.7927,16.7598,16.7598,10400.0
2006-08-21 15:45:00,25.52,25.53,25.5,25.52,8900.0,16.7664,16.773,16.7532,16.7664,8900.0
2006-08-21 15:50:00,25.53,25.53,25.49,25.49,13900.0,16.773,16.773,16.7467,16.7467,13900.0
2006-08-21 15:55:00,25.5,25.54,25.49,25.53,28600.0,16.7532,16.7795,16.7467,16.773,28600.0
2006-08-22 09:30:00,25.57,25.69,25.53,25.61,57100.0,16.7992,16.8781,16.773,16.8255,57100.0
2006-08-22 09:35:00,25.61,25.69,25.55,25.68,12300.0,16.8255,16.8781,16.7861,16.8715,12300.0
2006-08-22 09:40:00,25.7,25.72,25.6,25.6,20000.0,16.8846,16.8978,16.8189,16.8189,20000.0
2006-08-22 09:45:00,25.61,25.62,25.52,25.52,43900.0,16.8255,16.8321,16.7664,16.7664,43900.0
2006-08-22 09:50:00,25.51,25.53,25.45,25.5,18100.0,16.7598,16.773,16.7204,16.7532,18100.0
2006-08-22 09:55:00,25.5,25.57,25.5,25.56,16000.0,16.7532,16.7992,16.7532,16.7927,16000.0
2006-08-22 10:00:00,25.55,25.57,25.52,25.52,15300.0,16.7861,16.7992,16.7664,16.7664,15300.0
2006-08-22 10:05:00,25.52,25.59,25.52,25.57,29900.0,16.7664,16.8124,16.7664,16.7992,29900.0
2006-08-22 10:10:00,25.57,25.6,25.56,25.58,35400.0,16.7992,16.8189,16.7927,16.8058,35400.0
2006-08-22 10:15:00,25.6,25.62,25.58,25.6,25100.0,16.8189,16.8321,16.8058,16.8189,25100.0
2006-08-22 10:20:00,25.61,25.64,25.58,25.58,48100.0,16.8255,16.8452,16.8058,16.8058,48100.0
2006-08-22 10:25:00,25.59,25.61,25.58,25.58,21500.0,16.8124,16.8255,16.8058,16.8058,21500.0
2006-08-22 10:30:00,25.59,25.62,25.59,25.62,14600.0,16.8124,16.8321,16.8124,16.8321,14600.0
2006-08-22 10:35:00,25.63,25.66,25.61,25.65,11700.0,16.8387,16.8584,16.8255,16.8518,11700.0
2006-08-22 10:40:00,25.66,25.69,25.66,25.68,8200.0,16.8584,16.8781,16.8584,16.8715,8200.0
2006-08-22 10:45:00,25.68,25.7,25.68,25.69,27700.0,16.8715,16.8846,16.8715,16.8781,27700.0
2006-08-22 10:50:00,25.69,25.7,25.68,25.68,17900.0,16.8781,16.8846,16.8715,16.8715,17900.0
2006-08-22 10:55:00,25.68,25.69,25.65,25.65,23800.0,16.8715,16.8781,16.8518,16.8518,23800.0
2006-08-22 11:00:00,25.64,25.64,25.61,25.63,17700.0,16.8452,16.8452,16.8255,16.8387,17700.0
2006-08-22 11:05:00,25.63,25.64,25.61,25.61,11200.0,16.8387,16.8452,16.8255,16.8255,11200.0
2006-08-22 11:10:00,25.61,25.62,25.6,25.6,15100.0,16.8255,16.8321,16.8189,16.8189,15100.0
2006-08-22 11:15:00,25.6,25.61,25.57,25.59,47800.0,16.8189,16.8255,16.7992,16.8124,47800.0
2006-08-22 11:20:00,25.57,25.62,25.57,25.61,11700.0,16.7992,16.8321,16.7992,16.8255,11700.0
2006-08-22 11:25:00,25.62,25.62,25.6,25.6,15600.0,16.8321,16.8321,16.8189,16.8189,15600.0
2006-08-22 11:30:00,25.6,25.62,25.6,25.6,7100.0,16.8189,16.8321,16.8189,16.8189,7100.0
2006-08-22 11:35:00,25.6,25.61,25.6,25.61,8200.0,16.8189,16.8255,16.8189,16.8255,8200.0
2006-08-22 11:40:00,25.6,25.6,25.58,25.59,14400.0,16.8189,16.8189,16.8058,16.8124,14400.0
2006-08-22 11:45:00,25.58,25.6,25.57,25.6,6400.0,16.8058,16.8189,16.7992,16.8189,6400.0
2006-08-22 11:50:00,25.6,25.6,25.58,25.59,2800.0,16.8189,16.8189,16.8058,16.8124,2800.0
2006-08-22 11:55:00,25.59,25.63,25.59,25.6,14700.0,16.8124,16.8387,16.8124,16.8189,14700.0
2006-08-22 12:00:00,25.6,25.62,25.59,25.6,15600.0,16.8189,16.8321,16.8124,16.8189,15600.0
2006-08-22 12:05:00,25.61,25.62,25.6,25.62,5200.0,16.8255,16.8321,16.8189,16.8321,5200.0
2006-08-22 12:10:00,25.6,25.62,25.6,25.6,21300.0,16.8189,16.8321,16.8189,16.8189,21300.0
2006-08-22 12:15:00,25.61,25.62,25.6,25.61,5500.0,16.8255,16.8321,16.8189,16.8255,5500.0
2006-08-22 12:20:00,25.6,25.61,25.6,25.61,6100.0,16.8189,16.8255,16.8189,16.8255,6100.0
2006-08-22 12:25:00,25.61,25.62,25.6,25.61,8900.0,16.8255,16.8321,16.8189,16.8255,8900.0
2006-08-22 12:30:00,25.62,25.62,25.6,25.61,8300.0,16.8321,16.8321,16.8189,16.8255,8300.0
2006-08-22 12:35:00,25.61,25.63,25.6,25.61,19400.0,16.8255,16.8387,16.8189,16.8255,19400.0
2006-08-22 12:40:00,25.61,25.63,25.6,25.6,10100.0,16.8255,16.8387,16.8189,16.8189,10100.0
2006-08-22 12:45:00,25.62,25.62,25.6,25.6,25100.0,16.8321,16.8321,16.8189,16.8189,25100.0
2006-08-22 12:50:00,25.6,25.61,25.58,25.59,33300.0,16.8189,16.8255,16.8058,16.8124,33300.0
2006-08-22 12:55:00,25.6,25.62,25.6,25.6,8900.0,16.8189,16.8321,16.8189,16.8189,8900.0
2006-08-22 13:00:00,25.6,25.61,25.6,25.6,22300.0,16.8189,16.8255,16.8189,16.8189,22300.0
2006-08-22 13:05:00,25.6,25.61,25.6,25.6,20400.0,16.8189,16.8255,16.8189,16.8189,20400.0
2006-08-22 13:10:00,25.6,25.61,25.6,25.61,15900.0,16.8189,16.8255,16.8189,16.8255,15900.0
2006-08-22 13:15:00,25.6,25.61,25.6,25.61,3000.0,16.8189,16.8255,16.8189,16.8255,3000.0
2006-08-22 13:20:00,25.6,25.61,25.55,25.55,52300.0,16.8189,16.8255,16.7861,16.7861,52300.0
2006-08-22 13:25:00,25.55,25.57,25.54,25.56,8500.0,16.7861,16.7992,16.7795,16.7927,8500.0
2006-08-22 13:30:00,25.55,25.58,25.53,25.58,16000.0,16.7861,16.8058,16.773,16.8058,16000.0
2006-08-22 13:35:00,25.57,25.58,25.54,25.55,3800.0,16.7992,16.8058,16.7795,16.7861,3800.0
2006-08-22 13:40:00,25.55,25.55,25.53,25.53,17700.0,16.7861,16.7861,16.773,16.773,17700.0
2006-08-22 13:45:00,25.54,25.55,25.53,25.55,20000.0,16.7795,16.7861,16.773,16.7861,20000.0
2006-08-22 13:50:00,25.55,25.56,25.54,25.55,8100.0,16.7861,16.7927,16.7795,16.7861,8100.0
2006-08-22 13:55:00,25.55,25.59,25.54,25.57,37000.0,16.7861,16.8124,16.7795,16.7992,37000.0
2006-08-22 14:00:00,25.57,25.57,25.54,25.55,11200.0,16.7992,16.7992,16.7795,16.7861,11200.0
2006-08-22 14:05:00,25.57,25.57,25.54,25.56,20800.0,16.7992,16.7992,16.7795,16.7927,20800.0
2006-08-22 14:10:00,25.55,25.56,25.55,25.55,183600.0,16.7861,16.7927,16.7861,16.7861,183600.0
2006-08-22 14:15:00,25.54,25.57,25.52,25.55,35100.0,16.7795,16.7992,16.7664,16.7861,35100.0
2006-08-22 14:20:00,25.56,25.56,25.55,25.56,2500.0,16.7927,16.7927,16.7861,16.7927,2500.0
2006-08-22 14:25:00,25.56,25.56,25.53,25.53,104500.0,16.7927,16.7927,16.773,16.773,104500.0
2006-08-22 14:30:00,25.54,25.55,25.52,25.54,17700.0,16.7795,16.7861,16.7664,16.7795,17700.0
2006-08-22 14:35:00,25.54,25.55,25.5,25.53,25000.0,16.7795,16.7861,16.7532,16.773,25000.0
2006-08-22 14:40:00,25.54,25.55,25.54,25.54,5700.0,16.7795,16.7861,16.7795,16.7795,5700.0
2006-08-22 14:45:00,25.55,25.55,25.52,25.54,12000.0,16.7861,16.7861,16.7664,16.7795,12000.0
2006-08-22 14:50:00,25.54,25.55,25.53,25.55,5800.0,16.7795,16.7861,16.773,16.7861,5800.0
2006-08-22 14:55:00,25.55,25.55,25.53,25.54,7600.0,16.7861,16.7861,16.773,16.7795,7600.0
2006-08-22 15:00:00,25.55,25.55,25.54,25.55,10100.0,16.7861,16.7861,16.7795,16.7861,10100.0
2006-08-22 15:05:00,25.55,25.63,25.54,25.6,79600.0,16.7861,16.8387,16.7795,16.8189,79600.0
2006-08-22 15:10:00,25.6,25.64,25.57,25.61,78400.0,16.8189,16.8452,16.7992,16.8255,78400.0
2006-08-22 15:15:00,25.6,25.61,25.54,25.54,33600.0,16.8189,16.8255,16.7795,16.7795,33600.0
2006-08-22 15:20:00,25.54,25.55,25.45,25.51,73500.0,16.7795,16.7861,16.7204,16.7598,73500.0
2006-08-22 15:25:00,25.51,25.55,25.5,25.52,28900.0,16.7598,16.7861,16.7532,16.7664,28900.0
2006-08-22 15:30:00,25.51,25.53,25.5,25.52,15300.0,16.7598,16.773,16.7532,16.7664,15300.0
2006-08-22 15:35:00,25.53,25.55,25.52,25.54,21200.0,16.773,16.7861,16.7664,16.7795,21200.0
2006-08-22 15:40:00,25.53,25.54,25.5,25.51,52400.0,16.773,16.7795,16.7532,16.7598,52400.0
2006-08-22 15:45:00,25.51,25.52,25.5,25.52,20700.0,16.7598,16.7664,16.7532,16.7664,20700.0
2006-08-22 15:50:00,25.52,25.53,25.5,25.52,33200.0,16.7664,16.773,16.7532,16.7664,33200.0
2006-08-22 15:55:00,25.52,25.54,25.51,25.52,28800.0,16.7664,16.7795,16.7598,16.7664,28800.0
2006-08-23 09:30:00,25.6,25.61,25.34,25.35,37500.0,16.8189,16.8255,16.6481,16.6547,37500.0
2006-08-23 09:35:00,25.37,25.61,25.36,25.57,18300.0,16.6678,16.8255,16.6613,16.7992,18300.0
2006-08-23 09:40:00,25.57,25.57,25.49,25.51,17300.0,16.7992,16.7992,16.7467,16.7598,17300.0
2006-08-23 09:45:00,25.51,25.52,25.48,25.5,9100.0,16.7598,16.7664,16.7401,16.7532,9100.0
2006-08-23 09:50:00,25.5,25.56,25.5,25.56,10600.0,16.7532,16.7927,16.7532,16.7927,10600.0
2006-08-23 09:55:00,25.55,25.55,25.53,25.53,3600.0,16.7861,16.7861,16.773,16.773,3600.0
2006-08-23 10:00:00,25.53,25.53,25.44,25.51,11700.0,16.773,16.773,16.7138,16.7598,11700.0
2006-08-23 10:05:00,25.51,25.54,25.47,25.49,12200.0,16.7598,16.7795,16.7335,16.7467,12200.0
2006-08-23 10:10:00,25.48,25.53,25.48,25.52,17000.0,16.7401,16.773,16.7401,16.7664,17000.0
2006-08-23 10:15:00,25.5,25.51,25.45,25.48,29500.0,16.7532,16.7598,16.7204,16.7401,29500.0
2006-08-23 10:20:00,25.49,25.56,25.46,25.56,68300.0,16.7467,16.7927,16.727,16.7927,68300.0
2006-08-23 10:25:00,25.58,25.58,25.51,25.54,7900.0,16.8058,16.8058,16.7598,16.7795,7900.0
2006-08-23 10:30:00,25.54,25.55,25.51,25.55,12300.0,16.7795,16.7861,16.7598,16.7861,12300.0
2006-08-23 10:35:00,25.54,25.54,25.48,25.49,9400.0,16.7795,16.7795,16.7401,16.7467,9400.0
2006-08-23 10:40:00,25.5,25.51,25.48,25.48,11700.0,16.7532,16.7598,16.7401,16.7401,11700.0
2006-08-23 10:45:00,25.48,25.5,25.47,25.47,19100.0,16.7401,16.7532,16.7335,16.7335,19100.0
2006-08-23 10:50:00,25.48,25.49,25.46,25.46,5900.0,16.7401,16.7467,16.727,16.727,5900.0
2006-08-23 10:55:00,25.46,25.49,25.44,25.47,20700.0,16.727,16.7467,16.7138,16.7335,20700.0
2006-08-23 11:00:00,25.47,25.48,25.46,25.48,36200.0,16.7335,16.7401,16.727,16.7401,36200.0
2006-08-23 11:05:00,25.47,25.47,25.41,25.44,28200.0,16.7335,16.7335,16.6941,16.7138,28200.0
2006-08-23 11:10:00,25.43,25.45,25.43,25.45,11300.0,16.7073,16.7204,16.7073,16.7204,11300.0
2006-08-23 11:15:00,25.45,25.45,25.42,25.45,33100.0,16.7204,16.7204,16.7007,16.7204,33100.0
2006-08-23 11:20:00,25.45,25.47,25.43,25.47,11800.0,16.7204,16.7335,16.7073,16.7335,11800.0
2006-08-23 11:25:00,25.47,25.47,25.45,25.46,2700.0,16.7335,16.7335,16.7204,16.727,2700.0
2006-08-23 11:30:00,25.46,25.47,25.45,25.46,3800.0,16.727,16.7335,16.7204,16.727,3800.0
2006-08-23 11:35:00,25.46,25.47,25.45,25.45,5200.0,16.727,16.7335,16.7204,16.7204,5200.0
2006-08-23 11:40:00,25.46,25.47,25.45,25.46,14000.0,16.727,16.7335,16.7204,16.727,14000.0
2006-08-23 11:45:00,25.45,25.45,25.45,25.45,14800.0,16.7204,16.7204,16.7204,16.7204,14800.0
2006-08-23 11:50:00,25.45,25.47,25.45,25.47,6800.0,16.7204,16.7335,16.7204,16.7335,6800.0
2006-08-23 11:55:00,25.47,25.47,25.46,25.47,3900.0,16.7335,16.7335,16.727,16.7335,3900.0
2006-08-23 12:00:00,25.47,25.47,25.46,25.47,1800.0,16.7335,16.7335,16.727,16.7335,1800.0
2006-08-23 12:05:00,25.46,25.49,25.46,25.48,6300.0,16.727,16.7467,16.727,16.7401,6300.0
2006-08-23 12:10:00,25.49,25.5,25.48,25.5,8700.0,16.7467,16.7532,16.7401,16.7532,8700.0
2006-08-23 12:15:00,25.49,25.5,25.48,25.5,9200.0,16.7467,16.7532,16.7401,16.7532,9200.0
2006-08-23 12:20:00,25.49,25.5,25.48,25.48,5400.0,16.7467,16.7532,16.7401,16.7401,5400.0
2006-08-23 12:25:00,25.5,25.5,25.48,25.48,9300.0,16.7532,16.7532,16.7401,16.7401,9300.0
2006-08-23 12:30:00,25.5,25.5,25.48,25.5,2100.0,16.7532,16.7532,16.7401,16.7532,2100.0
2006-08-23 12:35:00,25.5,25.5,25.48,25.5,600.0,16.7532,16.7532,16.7401,16.7532,600.0
2006-08-23 12:40:00,25.5,25.5,25.49,25.49,2500.0,16.7532,16.7532,16.7467,16.7467,2500.0
2006-08-23 12:45:00,25.5,25.5,25.49,25.49,9800.0,16.7532,16.7532,16.7467,16.7467,9800.0
2006-08-23 12:50:00,25.49,25.51,25.49,25.5,6200.0,16.7467,16.7598,16.7467,16.7532,6200.0
2006-08-23 12:55:00,25.51,25.51,25.48,25.5,3600.0,16.7598,16.7598,16.7401,16.7532,3600.0
2006-08-23 13:00:00,25.49,25.5,25.48,25.49,4000.0,16.7467,16.7532,16.7401,16.7467,4000.0
2006-08-23 13:05:00,25.49,25.49,25.47,25.48,9800.0,16.7467,16.7467,16.7335,16.7401,9800.0
2006-08-23 13:10:00,25.48,25.49,25.47,25.48,4400.0,16.7401,16.7467,16.7335,16.7401,4400.0
2006-08-23 13:15:00,25.48,25.48,25.47,25.47,4100.0,16.7401,16.7401,16.7335,16.7335,4100.0
2006-08-23 13:20:00,25.47,25.47,25.45,25.47,5500.0,16.7335,16.7335,16.7204,16.7335,5500.0
2006-08-23 13:25:00,25.45,25.48,25.45,25.48,15500.0,16.7204,16.7401,16.7204,16.7401,15500.0
2006-08-23 13:30:00,25.48,25.48,25.47,25.48,2200.0,16.7401,16.7401,16.7335,16.7401,2200.0
2006-08-23 13:35:00,25.47,25.48,25.46,25.47,7300.0,16.7335,16.7401,16.727,16.7335,7300.0
2006-08-23 13:40:00,25.47,25.48,25.46,25.47,50400.0,16.7335,16.7401,16.727,16.7335,50400.0
2006-08-23 13:45:00,25.48,25.48,25.46,25.47,39200.0,16.7401,16.7401,16.727,16.7335,39200.0
2006-08-23 13:50:00,25.47,25.48,25.46,25.47,39800.0,16.7335,16.7401,16.727,16.7335,39800.0
2006-08-23 13:55:00,25.46,25.46,25.44,25.46,55400.0,16.727,16.727,16.7138,16.727,55400.0
2006-08-23 14:00:00,25.45,25.47,25.45,25.47,66200.0,16.7204,16.7335,16.7204,16.7335,66200.0
2006-08-23 14:05:00,25.47,25.47,25.44,25.46,4400.0,16.7335,16.7335,16.7138,16.727,4400.0
2006-08-23 14:10:00,25.46,25.47,25.45,25.46,5400.0,16.727,16.7335,16.7204,16.727,5400.0
2006-08-23 14:15:00,25.46,25.47,25.45,25.47,28700.0,16.727,16.7335,16.7204,16.7335,28700.0
2006-08-23 14:20:00,25.46,25.48,25.46,25.48,34900.0,16.727,16.7401,16.727,16.7401,34900.0
2006-08-23 14:25:00,25.48,25.48,25.46,25.47,4100.0,16.7401,16.7401,16.727,16.7335,4100.0
2006-08-23 14:30:00,25.48,25.5,25.47,25.49,11700.0,16.7401,16.7532,16.7335,16.7467,11700.0
2006-08-23 14:35:00,25.5,25.52,25.49,25.52,2700.0,16.7532,16.7664,16.7467,16.7664,2700.0
2006-08-23 14:40:00,25.51,25.52,25.48,25.48,6300.0,16.7598,16.7664,16.7401,16.7401,6300.0
2006-08-23 14:45:00,25.49,25.51,25.49,25.51,3200.0,16.7467,16.7598,16.7467,16.7598,3200.0
2006-08-23 14:50:00,25.5,25.51,25.5,25.51,4100.0,16.7532,16.7598,16.7532,16.7598,4100.0
2006-08-23 14:55:00,25.51,25.51,25.5,25.51,13200.0,16.7598,16.7598,16.7532,16.7598,13200.0
2006-08-23 15:00:00,25.5,25.52,25.5,25.52,10600.0,16.7532,16.7664,16.7532,16.7664,10600.0
2006-08-23 15:05:00,25.52,25.53,25.51,25.51,8500.0,16.7664,16.773,16.7598,16.7598,8500.0
2006-08-23 15:10:00,25.51,25.52,25.42,25.42,44100.0,16.7598,16.7664,16.7007,16.7007,44100.0
2006-08-23 15:15:00,25.45,25.47,25.44,25.47,54800.0,16.7204,16.7335,16.7138,16.7335,54800.0
2006-08-23 15:20:00,25.45,25.49,25.45,25.47,45900.0,16.7204,16.7467,16.7204,16.7335,45900.0
2006-08-23 15:25:00,25.49,25.49,25.47,25.47,13300.0,16.7467,16.7467,16.7335,16.7335,13300.0
2006-08-23 15:30:00,25.47,25.48,25.44,25.47,27800.0,16.7335,16.7401,16.7138,16.7335,27800.0
2006-08-23 15:35:00,25.5,25.56,25.46,25.56,43900.0,16.7532,16.7927,16.727,16.7927,43900.0
2006-08-23 15:40:00,25.56,25.57,25.54,25.54,19700.0,16.7927,16.7992,16.7795,16.7795,19700.0
2006-08-23 15:45:00,25.54,25.64,25.54,25.63,36500.0,16.7795,16.8452,16.7795,16.8387,36500.0
2006-08-23 15:50:00,25.65,25.68,25.59,25.62,45800.0,16.8518,16.8715,16.8124,16.8321,45800.0
2006-08-23 15:55:00,25.63,25.63,25.57,25.6,29400.0,16.8387,16.8387,16.7992,16.8189,29400.0
2006-08-24 09:30:00,25.7,25.97,25.7,25.95,46500.0,16.8846,17.062,16.8846,17.0489,46500.0
2006-08-24 09:35:00,25.95,25.97,25.87,25.96,51500.0,17.0489,17.062,16.9963,17.0555,51500.0
2006-08-24 09:40:00,25.98,26.01,25.96,25.97,80000.0,17.0686,17.0883,17.0555,17.062,80000.0
2006-08-24 09:45:00,25.98,25.99,25.93,25.96,16700.0,17.0686,17.0752,17.0358,17.0555,16700.0
2006-08-24 09:50:00,25.95,25.98,25.94,25.95,20700.0,17.0489,17.0686,17.0423,17.0489,20700.0
2006-08-24 09:55:00,25.96,26.0,25.93,25.96,12900.0,17.0555,17.0817,17.0358,17.0555,12900.0
2006-08-24 10:00:00,25.94,25.96,25.92,25.92,24700.0,17.0423,17.0555,17.0292,17.0292,24700.0
2006-08-24 10:05:00,25.92,25.96,25.92,25.95,23000.0,17.0292,17.0555,17.0292,17.0489,23000.0
2006-08-24 10:10:00,25.94,25.98,25.94,25.95,13900.0,17.0423,17.0686,17.0423,17.0489,13900.0
2006-08-24 10:15:00,25.95,25.95,25.9,25.91,22900.0,17.0489,17.0489,17.016,17.0226,22900.0
2006-08-24 10:20:00,25.91,25.93,25.85,25.85,21900.0,17.0226,17.0358,16.9832,16.9832,21900.0
2006-08-24 10:25:00,25.85,25.91,25.85,25.86,22400.0,16.9832,17.0226,16.9832,16.9898,22400.0
2006-08-24 10:30:00,25.88,25.88,25.85,25.87,29800.0,17.0029,17.0029,16.9832,16.9963,29800.0
2006-08-24 10:35:00,25.87,25.89,25.85,25.88,33700.0,16.9963,17.0095,16.9832,17.0029,33700.0
2006-08-24 10:40:00,25.87,25.88,25.79,25.8,34100.0,16.9963,17.0029,16.9438,16.9503,34100.0
2006-08-24 10:45:00,25.81,25.9,25.81,25.86,26300.0,16.9569,17.016,16.9569,16.9898,26300.0
2006-08-24 10:50:00,25.86,25.87,25.83,25.84,44300.0,16.9898,16.9963,16.9701,16.9766,44300.0
2006-08-24 10:55:00,25.83,25.86,25.83,25.84,14500.0,16.9701,16.9898,16.9701,16.9766,14500.0
2006-08-24 11:00:00,25.85,25.86,25.83,25.86,12600.0,16.9832,16.9898,16.9701,16.9898,12600.0
2006-08-24 11:05:00,25.85,25.87,25.85,25.86,4500.0,16.9832,16.9963,16.9832,16.9898,4500.0
2006-08-24 11:10:00,25.88,25.89,25.88,25.89,9600.0,17.0029,17.0095,17.0029,17.0095,9600.0
2006-08-24 11:15:00,25.9,25.9,25.87,25.87,12100.0,17.016,17.016,16.9963,16.9963,12100.0
2006-08-24 11:20:00,25.87,25.89,25.86,25.87,18200.0,16.9963,17.0095,16.9898,16.9963,18200.0
2006-08-24 11:25:00,25.85,25.88,25.85,25.86,19600.0,16.9832,17.0029,16.9832,16.9898,19600.0
2006-08-24 11:30:00,25.87,25.87,25.85,25.87,8500.0,16.9963,16.9963,16.9832,16.9963,8500.0
2006-08-24 11:35:00,25.87,25.88,25.85,25.88,7300.0,16.9963,17.0029,16.9832,17.0029,7300.0
2006-08-24 11:40:00,25.88,25.89,25.87,25.89,8500.0,17.0029,17.0095,16.9963,17.0095,8500.0
2006-08-24 11:45:00,25.89,25.89,25.84,25.85,11500.0,17.0095,17.0095,16.9766,16.9832,11500.0
2006-08-24 11:50:00,25.85,25.86,25.84,25.84,21800.0,16.9832,16.9898,16.9766,16.9766,21800.0
2006-08-24 11:55:00,25.85,25.85,25.8,25.8,13800.0,16.9832,16.9832,16.9503,16.9503,13800.0
2006-08-24 12:00:00,25.79,25.8,25.78,25.78,17000.0,16.9438,16.9503,16.9372,16.9372,17000.0
2006-08-24 12:05:00,25.78,25.8,25.76,25.76,34100.0,16.9372,16.9503,16.9241,16.9241,34100.0
2006-08-24 12:10:00,25.76,25.78,25.75,25.77,12800.0,16.9241,16.9372,16.9175,16.9306,12800.0
2006-08-24 12:15:00,25.78,25.8,25.77,25.79,15200.0,16.9372,16.9503,16.9306,16.9438,15200.0
2006-08-24 12:20:00,25.79,25.79,25.78,25.78,4500.0,16.9438,16.9438,16.9372,16.9372,4500.0
2006-08-24 12:25:00,25.78,25.8,25.78,25.8,10900.0,16.9372,16.9503,16.9372,16.9503,10900.0
2006-08-24 12:30:00,25.8,25.8,25.8,25.8,4200.0,16.9503,16.9503,16.9503,16.9503,4200.0
2006-08-24 12:35:00,25.81,25.81,25.78,25.81,11000.0,16.9569,16.9569,16.9372,16.9569,11000.0
2006-08-24 12:40:00,25.8,25.81,25.79,25.8,1900.0,16.9503,16.9569,16.9438,16.9503,1900.0
2006-08-24 12:45:00,25.8,25.81,25.77,25.77,5700.0,16.9503,16.9569,16.9306,16.9306,5700.0
2006-08-24 12:50:00,25.77,25.79,25.77,25.77,2400.0,16.9306,16.9438,16.9306,16.9306,2400.0
2006-08-24 12:55:00,25.77,25.78,25.77,25.78,1900.0,16.9306,16.9372,16.9306,16.9372,1900.0
2006-08-24 13:00:00,25.77,25.77,25.74,25.75,6900.0,16.9306,16.9306,16.9109,16.9175,6900.0
2006-08-24 13:05:00,25.74,25.74,25.72,25.73,13200.0,16.9109,16.9109,16.8978,16.9044,13200.0
2006-08-24 13:10:00,25.73,25.74,25.72,25.74,8800.0,16.9044,16.9109,16.8978,16.9109,8800.0
2006-08-24 13:15:00,25.75,25.78,25.74,25.78,7700.0,16.9175,16.9372,16.9109,16.9372,7700.0
2006-08-24 13:20:00,25.78,25.8,25.76,25.8,8500.0,16.9372,16.9503,16.9241,16.9503,8500.0
2006-08-24 13:25:00,25.8,25.81,25.8,25.81,7800.0,16.9503,16.9569,16.9503,16.9569,7800.0
2006-08-24 13:30:00,25.81,25.82,25.79,25.8,11900.0,16.9569,16.9635,16.9438,16.9503,11900.0
2006-08-24 13:35:00,25.81,25.81,25.78,25.79,9300.0,16.9569,16.9569,16.9372,16.9438,9300.0
2006-08-24 13:40:00,25.8,25.8,25.78,25.8,3000.0,16.9503,16.9503,16.9372,16.9503,3000.0
2006-08-24 13:45:00,25.79,25.8,25.78,25.79,8200.0,16.9438,16.9503,16.9372,16.9438,8200.0
2006-08-24 13:50:00,25.79,25.82,25.79,25.81,4200.0,16.9438,16.9635,16.9438,16.9569,4200.0
2006-08-24 13:55:00,25.82,25.82,25.81,25.82,3400.0,16.9635,16.9635,16.9569,16.9635,3400.0
2006-08-24 14:00:00,25.81,25.84,25.81,25.84,5200.0,16.9569,16.9766,16.9569,16.9766,5200.0
2006-08-24 14:05:00,25.85,25.86,25.84,25.85,5300.0,16.9832,16.9898,16.9766,16.9832,5300.0
2006-08-24 14:10:00,25.85,25.89,25.85,25.88,5900.0,16.9832,17.0095,16.9832,17.0029,5900.0
2006-08-24 14:15:00,25.88,25.88,25.85,25.85,5400.0,17.0029,17.0029,16.9832,16.9832,5400.0
2006-08-24 14:20:00,25.85,25.86,25.84,25.85,8400.0,16.9832,16.9898,16.9766,16.9832,8400.0
2006-08-24 14:25:00,25.86,25.86,25.85,25.85,5100.0,16.9898,16.9898,16.9832,16.9832,5100.0
2006-08-24 14:30:00,25.85,25.86,25.85,25.85,14500.0,16.9832,16.9898,16.9832,16.9832,14500.0
2006-08-24 14:35:00,25.85,25.85,25.82,25.82,19200.0,16.9832,16.9832,16.9635,16.9635,19200.0
2006-08-24 14:40:00,25.82,25.83,25.8,25.81,18900.0,16.9635,16.9701,16.9503,16.9569,18900.0
2006-08-24 14:45:00,25.81,25.82,25.8,25.81,3000.0,16.9569,16.9635,16.9503,16.9569,3000.0
2006-08-24 14:50:00,25.81,25.82,25.8,25.82,9500.0,16.9569,16.9635,16.9503,16.9635,9500.0
2006-08-24 14:55:00,25.82,25.85,25.81,25.84,11000.0,16.9635,16.9832,16.9569,16.9766,11000.0
2006-08-24 15:00:00,25.84,25.85,25.83,25.84,5900.0,16.9766,16.9832,16.9701,16.9766,5900.0
2006-08-24 15:05:00,25.85,25.86,25.84,25.85,10300.0,16.9832,16.9898,16.9766,16.9832,10300.0
2006-08-24 15:10:00,25.86,25.86,25.85,25.86,10000.0,16.9898,16.9898,16.9832,16.9898,10000.0
2006-08-24 15:15:00,25.85,25.86,25.85,25.85,18200.0,16.9832,16.9898,16.9832,16.9832,18200.0
2006-08-24 15:20:00,25.85,25.85,25.81,25.81,19400.0,16.9832,16.9832,16.9569,16.9569,19400.0
2006-08-24 15:25:00,25.81,25.81,25.79,25.81,12600.0,16.9569,16.9569,16.9438,16.9569,12600.0
2006-08-24 15:30:00,25.81,25.83,25.8,25.82,10400.0,16.9569,16.9701,16.9503,16.9635,10400.0
2006-08-24 15:35:00,25.82,25.85,25.82,25.85,14100.0,16.9635,16.9832,16.9635,16.9832,14100.0
2006-08-24 15:40:00,25.85,25.86,25.84,25.86,15100.0,16.9832,16.9898,16.9766,16.9898,15100.0
2006-08-24 15:45:00,25.86,25.86,25.85,25.86,18200.0,16.9898,16.9898,16.9832,16.9898,18200.0
2006-08-24 15:50:00,25.85,25.87,25.84,25.85,31400.0,16.9832,16.9963,16.9766,16.9832,31400.0
2006-08-24 15:55:00,25.84,25.85,25.8,25.81,27100.0,16.9766,16.9832,16.9503,16.9569,27100.0
2006-08-25 09:30:00,25.75,25.83,25.73,25.77,26000.0,16.9175,16.9701,16.9044,16.9306,26000.0
2006-08-25 09:35:00,25.74,25.75,25.66,25.69,15900.0,16.9109,16.9175,16.8584,16.8781,15900.0
2006-08-25 09:40:00,25.66,25.68,25.65,25.67,11600.0,16.8584,16.8715,16.8518,16.8649,11600.0
2006-08-25 09:45:00,25.67,25.75,25.67,25.75,16600.0,16.8649,16.9175,16.8649,16.9175,16600.0
2006-08-25 09:50:00,25.74,25.84,25.73,25.84,26900.0,16.9109,16.9766,16.9044,16.9766,26900.0
2006-08-25 09:55:00,25.82,25.93,25.81,25.92,20500.0,16.9635,17.0358,16.9569,17.0292,20500.0
2006-08-25 10:00:00,25.92,25.94,25.86,25.86,19900.0,17.0292,17.0423,16.9898,16.9898,19900.0
2006-08-25 10:05:00,25.86,25.96,25.86,25.94,22200.0,16.9898,17.0555,16.9898,17.0423,22200.0
2006-08-25 10:10:00,25.91,25.92,25.85,25.87,11200.0,17.0226,17.0292,16.9832,16.9963,11200.0
2006-08-25 10:15:00,25.9,25.91,25.87,25.89,12300.0,17.016,17.0226,16.9963,17.0095,12300.0
2006-08-25 10:20:00,25.91,25.91,25.84,25.84,4200.0,17.0226,17.0226,16.9766,16.9766,4200.0
2006-08-25 10:25:00,25.82,25.82,25.78,25.78,7100.0,16.9635,16.9635,16.9372,16.9372,7100.0
2006-08-25 10:30:00,25.78,25.79,25.77,25.79,3800.0,16.9372,16.9438,16.9306,16.9438,3800.0
2006-08-25 10:35:00,25.77,25.78,25.77,25.77,2700.0,16.9306,16.9372,16.9306,16.9306,2700.0
2006-08-25 10:40:00,25.76,25.78,25.76,25.76,7800.0,16.9241,16.9372,16.9241,16.9241,7800.0
2006-08-25 10:45:00,25.76,25.76,25.74,25.75,5200.0,16.9241,16.9241,16.9109,16.9175,5200.0
2006-08-25 10:50:00,25.75,25.76,25.75,25.75,4900.0,16.9175,16.9241,16.9175,16.9175,4900.0
2006-08-25 10:55:00,25.75,25.76,25.74,25.74,3200.0,16.9175,16.9241,16.9109,16.9109,3200.0
2006-08-25 11:00:00,25.73,25.73,25.7,25.7,4300.0,16.9044,16.9044,16.8846,16.8846,4300.0
2006-08-25 11:05:00,25.7,25.7,25.67,25.68,8300.0,16.8846,16.8846,16.8649,16.8715,8300.0
2006-08-25 11:10:00,25.67,25.69,25.65,25.69,9500.0,16.8649,16.8781,16.8518,16.8781,9500.0
2006-08-25 11:15:00,25.67,25.69,25.66,25.67,4300.0,16.8649,16.8781,16.8584,16.8649,4300.0
2006-08-25 11:20:00,25.69,25.69,25.66,25.66,5300.0,16.8781,16.8781,16.8584,16.8584,5300.0
2006-08-25 11:25:00,25.66,25.67,25.66,25.66,3600.0,16.8584,16.8649,16.8584,16.8584,3600.0
2006-08-25 11:30:00,25.66,25.69,25.64,25.67,22500.0,16.8584,16.8781,16.8452,16.8649,22500.0
2006-08-25 11:35:00,25.67,25.73,25.67,25.72,19400.0,16.8649,16.9044,16.8649,16.8978,19400.0
2006-08-25 11:40:00,25.73,25.74,25.72,25.74,3400.0,16.9044,16.9109,16.8978,16.9109,3400.0
2006-08-25 11:45:00,25.75,25.78,25.73,25.78,4100.0,16.9175,16.9372,16.9044,16.9372,4100.0
2006-08-25 11:50:00,25.76,25.81,25.76,25.81,9800.0,16.9241,16.9569,16.9241,16.9569,9800.0
2006-08-25 11:55:00,25.81,25.85,25.81,25.82,13600.0,16.9569,16.9832,16.9569,16.9635,13600.0
2006-08-25 12:00:00,25.84,25.85,25.78,25.78,24200.0,16.9766,16.9832,16.9372,16.9372,24200.0
2006-08-25 12:05:00,25.8,25.81,25.78,25.78,12100.0,16.9503,16.9569,16.9372,16.9372,12100.0
2006-08-25 12:10:00,25.78,25.79,25.76,25.78,2600.0,16.9372,16.9438,16.9241,16.9372,2600.0
2006-08-25 12:15:00,25.78,25.8,25.76,25.79,9800.0,16.9372,16.9503,16.9241,16.9438,9800.0
2006-08-25 12:20:00,25.79,25.8,25.78,25.78,1600.0,16.9438,16.9503,16.9372,16.9372,1600.0
2006-08-25 12:25:00,25.78,25.79,25.77,25.79,2200.0,16.9372,16.9438,16.9306,16.9438,2200.0
2006-08-25 12:30:00,25.79,25.81,25.78,25.81,4000.0,16.9438,16.9569,16.9372,16.9569,4000.0
2006-08-25 12:35:00,25.8,25.81,25.79,25.8,1300.0,16.9503,16.9569,16.9438,16.9503,1300.0
2006-08-25 12:40:00,25.8,25.81,25.79,25.8,9000.0,16.9503,16.9569,16.9438,16.9503,9000.0
2006-08-25 12:45:00,25.81,25.81,25.8,25.8,6400.0,16.9569,16.9569,16.9503,16.9503,6400.0
2006-08-25 12:50:00,25.79,25.83,25.79,25.83,12100.0,16.9438,16.9701,16.9438,16.9701,12100.0
2006-08-25 12:55:00,25.83,26.0,25.82,25.93,47900.0,16.9701,17.0817,16.9635,17.0358,47900.0
2006-08-25 13:00:00,25.91,25.92,25.89,25.9,5500.0,17.0226,17.0292,17.0095,17.016,5500.0
2006-08-25 13:05:00,25.89,25.9,25.88,25.88,3900.0,17.0095,17.016,17.0029,17.0029,3900.0
2006-08-25 13:10:00,25.88,25.89,25.86,25.86,10000.0,17.0029,17.0095,16.9898,16.9898,10000.0
2006-08-25 13:15:00,25.85,25.86,25.82,25.82,4000.0,16.9832,16.9898,16.9635,16.9635,4000.0
2006-08-25 13:20:00,25.82,25.83,25.8,25.8,8600.0,16.9635,16.9701,16.9503,16.9503,8600.0
2006-08-25 13:25:00,25.8,25.81,25.8,25.8,3400.0,16.9503,16.9569,16.9503,16.9503,3400.0
2006-08-25 13:30:00,25.8,25.81,25.8,25.8,3500.0,16.9503,16.9569,16.9503,16.9503,3500.0
2006-08-25 13:35:00,25.8,25.81,25.75,25.75,8500.0,16.9503,16.9569,16.9175,16.9175,8500.0
2006-08-25 13:40:00,25.76,25.76,25.69,25.69,27600.0,16.9241,16.9241,16.8781,16.8781,27600.0
2006-08-25 13:45:00,25.69,25.7,25.68,25.68,11300.0,16.8781,16.8846,16.8715,16.8715,11300.0
2006-08-25 13:50:00,25.68,25.71,25.68,25.7,12300.0,16.8715,16.8912,16.8715,16.8846,12300.0
2006-08-25 13:55:00,25.7,25.71,25.68,25.68,10400.0,16.8846,16.8912,16.8715,16.8715,10400.0
2006-08-25 14:00:00,25.68,25.7,25.67,25.67,6700.0,16.8715,16.8846,16.8649,16.8649,6700.0
2006-08-25 14:05:00,25.67,25.68,25.67,25.68,3300.0,16.8649,16.8715,16.8649,16.8715,3300.0
2006-08-25 14:10:00,25.68,25.68,25.65,25.66,13500.0,16.8715,16.8715,16.8518,16.8584,13500.0
2006-08-25 14:15:00,25.66,25.67,25.66,25.67,5900.0,16.8584,16.8649,16.8584,16.8649,5900.0
2006-08-25 14:20:00,25.66,25.67,25.64,25.64,15200.0,16.8584,16.8649,16.8452,16.8452,15200.0
2006-08-25 14:25:00,25.64,25.66,25.63,25.65,9600.0,16.8452,16.8584,16.8387,16.8518,9600.0
2006-08-25 14:30:00,25.66,25.68,25.66,25.67,5900.0,16.8584,16.8715,16.8584,16.8649,5900.0
2006-08-25 14:35:00,25.68,25.75,25.68,25.74,72200.0,16.8715,16.9175,16.8715,16.9109,72200.0
2006-08-25 14:40:00,25.75,25.75,25.72,25.72,7800.0,16.9175,16.9175,16.8978,16.8978,7800.0
2006-08-25 14:45:00,25.73,25.76,25.73,25.76,3600.0,16.9044,16.9241,16.9044,16.9241,3600.0
2006-08-25 14:50:00,25.76,25.76,25.75,25.76,3500.0,16.9241,16.9241,16.9175,16.9241,3500.0
2006-08-25 14:55:00,25.76,25.77,25.75,25.76,3500.0,16.9241,16.9306,16.9175,16.9241,3500.0
2006-08-25 15:00:00,25.77,25.78,25.75,25.75,11000.0,16.9306,16.9372,16.9175,16.9175,11000.0
2006-08-25 15:05:00,25.75,25.76,25.74,25.75,7200.0,16.9175,16.9241,16.9109,16.9175,7200.0
2006-08-25 15:10:00,25.76,25.77,25.75,25.76,2900.0,16.9241,16.9306,16.9175,16.9241,2900.0
2006-08-25 15:15:00,25.76,25.76,25.74,25.74,18000.0,16.9241,16.9241,16.9109,16.9109,18000.0
2006-08-25 15:20:00,25.74,25.75,25.73,25.74,9100.0,16.9109,16.9175,16.9044,16.9109,9100.0
2006-08-25 15:25:00,25.74,25.74,25.69,25.7,19900.0,16.9109,16.9109,16.8781,16.8846,19900.0
2006-08-25 15:30:00,25.69,25.73,25.69,25.73,27700.0,16.8781,16.9044,16.8781,16.9044,27700.0
2006-08-25 15:35:00,25.73,25.74,25.73,25.73,15600.0,16.9044,16.9109,16.9044,16.9044,15600.0
2006-08-25 15:40:00,25.72,25.72,25.65,25.65,26900.0,16.8978,16.8978,16.8518,16.8518,26900.0
2006-08-25 15:45:00,25.65,25.66,25.63,25.64,58200.0,16.8518,16.8584,16.8387,16.8452,58200.0
2006-08-25 15:50:00,25.64,25.69,25.64,25.65,28300.0,16.8452,16.8781,16.8452,16.8518,28300.0
2006-08-25 15:55:00,25.66,25.67,25.65,25.67,22000.0,16.8584,16.8649,16.8518,16.8649,22000.0
2006-08-28 09:30:00,25.65,25.69,25.57,25.65,28600.0,16.8518,16.8781,16.7992,16.8518,28600.0
2006-08-28 09:35:00,25.6,25.69,25.6,25.66,9500.0,16.8189,16.8781,16.8189,16.8584,9500.0
2006-08-28 09:40:00,25.66,25.8,25.66,25.79,17800.0,16.8584,16.9503,16.8584,16.9438,17800.0
2006-08-28 09:45:00,25.8,25.8,25.7,25.7,11200.0,16.9503,16.9503,16.8846,16.8846,11200.0
2006-08-28 09:50:00,25.7,25.75,25.66,25.73,7400.0,16.8846,16.9175,16.8584,16.9044,7400.0
2006-08-28 09:55:00,25.74,25.86,25.74,25.86,8200.0,16.9109,16.9898,16.9109,16.9898,8200.0
2006-08-28 10:00:00,25.86,25.95,25.79,25.84,20200.0,16.9898,17.0489,16.9438,16.9766,20200.0
2006-08-28 10:05:00,25.85,25.86,25.82,25.82,6100.0,16.9832,16.9898,16.9635,16.9635,6100.0
2006-08-28 10:10:00,25.83,25.85,25.82,25.84,11400.0,16.9701,16.9832,16.9635,16.9766,11400.0
2006-08-28 10:15:00,25.84,25.85,25.82,25.84,11700.0,16.9766,16.9832,16.9635,16.9766,11700.0
2006-08-28 10:20:00,25.84,25.89,25.84,25.88,7800.0,16.9766,17.0095,16.9766,17.0029,7800.0
2006-08-28 10:25:00,25.89,25.91,25.87,25.89,8300.0,17.0095,17.0226,16.9963,17.0095,8300.0
2006-08-28 10:30:00,25.89,25.92,25.89,25.91,8800.0,17.0095,17.0292,17.0095,17.0226,8800.0
2006-08-28 10:35:00,25.91,25.92,25.9,25.9,13300.0,17.0226,17.0292,17.016,17.016,13300.0
2006-08-28 10:40:00,25.91,25.92,25.9,25.9,5000.0,17.0226,17.0292,17.016,17.016,5000.0
2006-08-28 10:45:00,25.92,25.92,25.88,25.9,3100.0,17.0292,17.0292,17.0029,17.016,3100.0
2006-08-28 10:50:00,25.89,25.9,25.87,25.89,6400.0,17.0095,17.016,16.9963,17.0095,6400.0
2006-08-28 10:55:00,25.88,25.92,25.88,25.92,10900.0,17.0029,17.0292,17.0029,17.0292,10900.0
2006-08-28 11:00:00,25.91,25.93,25.9,25.93,18000.0,17.0226,17.0358,17.016,17.0358,18000.0
2006-08-28 11:05:00,25.92,25.92,25.89,25.89,9900.0,17.0292,17.0292,17.0095,17.0095,9900.0
2006-08-28 11:10:00,25.91,25.92,25.9,25.91,7800.0,17.0226,17.0292,17.016,17.0226,7800.0
2006-08-28 11:15:00,25.91,25.92,25.9,25.92,7300.0,17.0226,17.0292,17.016,17.0292,7300.0
2006-08-28 11:20:00,25.91,25.91,25.85,25.85,9300.0,17.0226,17.0226,16.9832,16.9832,9300.0
2006-08-28 11:25:00,25.85,25.87,25.81,25.84,14500.0,16.9832,16.9963,16.9569,16.9766,14500.0
2006-08-28 11:30:00,25.87,25.87,25.83,25.83,4200.0,16.9963,16.9963,16.9701,16.9701,4200.0
2006-08-28 11:35:00,25.83,25.85,25.81,25.83,6300.0,16.9701,16.9832,16.9569,16.9701,6300.0
2006-08-28 11:40:00,25.83,25.84,25.82,25.83,5400.0,16.9701,16.9766,16.9635,16.9701,5400.0
2006-08-28 11:45:00,25.84,25.89,25.84,25.89,12100.0,16.9766,17.0095,16.9766,17.0095,12100.0
2006-08-28 11:50:00,25.89,25.93,25.89,25.93,9400.0,17.0095,17.0358,17.0095,17.0358,9400.0
2006-08-28 11:55:00,25.93,25.95,25.9,25.9,19500.0,17.0358,17.0489,17.016,17.016,19500.0
2006-08-28 12:00:00,25.91,25.92,25.88,25.89,4900.0,17.0226,17.0292,17.0029,17.0095,4900.0
2006-08-28 12:05:00,25.88,25.9,25.88,25.89,4900.0,17.0029,17.016,17.0029,17.0095,4900.0
2006-08-28 12:10:00,25.89,25.91,25.88,25.91,7000.0,17.0095,17.0226,17.0029,17.0226,7000.0
2006-08-28 12:15:00,25.91,25.92,25.88,25.92,6200.0,17.0226,17.0292,17.0029,17.0292,6200.0
2006-08-28 12:20:00,25.91,25.92,25.89,25.92,12000.0,17.0226,17.0292,17.0095,17.0292,12000.0
2006-08-28 12:25:00,25.91,25.91,25.87,25.87,4800.0,17.0226,17.0226,16.9963,16.9963,4800.0
2006-08-28 12:30:00,25.89,25.89,25.87,25.88,3200.0,17.0095,17.0095,16.9963,17.0029,3200.0
2006-08-28 12:35:00,25.88,25.92,25.88,25.92,9000.0,17.0029,17.0292,17.0029,17.0292,9000.0
2006-08-28 12:40:00,25.91,25.93,25.87,25.88,9800.0,17.0226,17.0358,16.9963,17.0029,9800.0
2006-08-28 12:45:00,25.88,25.91,25.88,25.91,9000.0,17.0029,17.0226,17.0029,17.0226,9000.0
2006-08-28 12:50:00,25.9,25.9,25.88,25.9,7200.0,17.016,17.016,17.0029,17.016,7200.0
2006-08-28 12:55:00,25.89,25.89,25.87,25.87,5100.0,17.0095,17.0095,16.9963,16.9963,5100.0
2006-08-28 13:00:00,25.88,25.89,25.87,25.89,11500.0,17.0029,17.0095,16.9963,17.0095,11500.0
2006-08-28 13:05:00,25.89,25.92,25.88,25.91,10100.0,17.0095,17.0292,17.0029,17.0226,10100.0
2006-08-28 13:10:00,25.91,25.94,25.91,25.94,10300.0,17.0226,17.0423,17.0226,17.0423,10300.0
2006-08-28 13:15:00,25.94,25.94,25.93,25.94,3400.0,17.0423,17.0423,17.0358,17.0423,3400.0
2006-08-28 13:20:00,25.94,25.94,25.91,25.91,10600.0,17.0423,17.0423,17.0226,17.0226,10600.0
2006-08-28 13:25:00,25.91,25.92,25.9,25.92,2900.0,17.0226,17.0292,17.016,17.0292,2900.0
2006-08-28 13:30:00,25.92,25.92,25.91,25.91,4800.0,17.0292,17.0292,17.0226,17.0226,4800.0
2006-08-28 13:35:00,25.91,25.93,25.9,25.93,7100.0,17.0226,17.0358,17.016,17.0358,7100.0
2006-08-28 13:40:00,25.93,25.99,25.92,25.99,15200.0,17.0358,17.0752,17.0292,17.0752,15200.0
2006-08-28 13:45:00,26.0,26.04,25.96,26.02,624800.0,17.0817,17.108,17.0555,17.0949,624800.0
2006-08-28 13:50:00,26.02,26.05,26.01,26.03,9800.0,17.0949,17.1146,17.0883,17.1015,9800.0
2006-08-28 13:55:00,26.04,26.09,26.03,26.09,8800.0,17.108,17.1409,17.1015,17.1409,8800.0
2006-08-28 14:00:00,26.08,26.09,26.03,26.03,12000.0,17.1343,17.1409,17.1015,17.1015,12000.0
2006-08-28 14:05:00,26.03,26.03,26.0,26.01,15400.0,17.1015,17.1015,17.0817,17.0883,15400.0
2006-08-28 14:10:00,26.01,26.02,25.98,25.98,6000.0,17.0883,17.0949,17.0686,17.0686,6000.0
2006-08-28 14:15:00,25.98,25.98,25.96,25.98,7700.0,17.0686,17.0686,17.0555,17.0686,7700.0
2006-08-28 14:20:00,25.98,26.0,25.98,25.99,8200.0,17.0686,17.0817,17.0686,17.0752,8200.0
2006-08-28 14:25:00,25.99,26.0,25.98,25.99,8500.0,17.0752,17.0817,17.0686,17.0752,8500.0
2006-08-28 14:30:00,25.99,26.01,25.97,26.0,10900.0,17.0752,17.0883,17.062,17.0817,10900.0
2006-08-28 14:35:00,26.01,26.02,26.0,26.02,15000.0,17.0883,17.0949,17.0817,17.0949,15000.0
2006-08-28 14:40:00,26.02,26.04,26.02,26.03,6200.0,17.0949,17.108,17.0949,17.1015,6200.0
2006-08-28 14:45:00,26.03,26.04,26.03,26.03,4800.0,17.1015,17.108,17.1015,17.1015,4800.0
2006-08-28 14:50:00,26.03,26.04,26.02,26.03,8600.0,17.1015,17.108,17.0949,17.1015,8600.0
2006-08-28 14:55:00,26.03,26.05,26.02,26.03,17100.0,17.1015,17.1146,17.0949,17.1015,17100.0
2006-08-28 15:00:00,26.03,26.05,26.02,26.03,17000.0,17.1015,17.1146,17.0949,17.1015,17000.0
2006-08-28 15:05:00,26.02,26.02,26.0,26.02,10600.0,17.0949,17.0949,17.0817,17.0949,10600.0
2006-08-28 15:10:00,26.02,26.02,25.97,25.98,9700.0,17.0949,17.0949,17.062,17.0686,9700.0
2006-08-28 15:15:00,25.97,26.0,25.97,25.99,10100.0,17.062,17.0817,17.062,17.0752,10100.0
2006-08-28 15:20:00,25.98,26.0,25.96,25.98,13000.0,17.0686,17.0817,17.0555,17.0686,13000.0
2006-08-28 15:25:00,25.97,25.99,25.97,25.97,14400.0,17.062,17.0752,17.062,17.062,14400.0
2006-08-28 15:30:00,25.97,26.03,25.97,26.0,24000.0,17.062,17.1015,17.062,17.0817,24000.0
2006-08-28 15:35:00,26.02,26.02,25.99,26.02,16500.0,17.0949,17.0949,17.0752,17.0949,16500.0
2006-08-28 15:40:00,26.02,26.03,26.01,26.02,15700.0,17.0949,17.1015,17.0883,17.0949,15700.0
2006-08-28 15:45:00,26.03,26.04,26.02,26.02,24800.0,17.1015,17.108,17.0949,17.0949,24800.0
2006-08-28 15:50:00,26.02,26.03,26.01,26.01,24200.0,17.0949,17.1015,17.0883,17.0883,24200.0
2006-08-28 15:55:00,26.01,26.02,25.99,26.01,33900.0,17.0883,17.0949,17.0752,17.0883,33900.0
2006-08-29 09:30:00,26.02,26.12,26.01,26.1,42300.0,17.0949,17.1606,17.0883,17.1474,42300.0
2006-08-29 09:35:00,26.09,26.11,26.04,26.09,10900.0,17.1409,17.154,17.108,17.1409,10900.0
2006-08-29 09:40:00,26.1,26.12,26.05,26.09,14000.0,17.1474,17.1606,17.1146,17.1409,14000.0
2006-08-29 09:45:00,26.08,26.09,26.04,26.04,12600.0,17.1343,17.1409,17.108,17.108,12600.0
2006-08-29 09:50:00,26.04,26.04,26.01,26.01,7400.0,17.108,17.108,17.0883,17.0883,7400.0
2006-08-29 09:55:00,26.01,26.03,26.0,26.0,17000.0,17.0883,17.1015,17.0817,17.0817,17000.0
2006-08-29 10:00:00,26.0,26.01,25.96,25.96,54400.0,17.0817,17.0883,17.0555,17.0555,54400.0
2006-08-29 10:05:00,25.95,25.96,25.95,25.95,25200.0,17.0489,17.0555,17.0489,17.0489,25200.0
2006-08-29 10:10:00,25.94,25.98,25.94,25.97,23900.0,17.0423,17.0686,17.0423,17.062,23900.0
2006-08-29 10:15:00,25.97,26.0,25.93,26.0,75900.0,17.062,17.0817,17.0358,17.0817,75900.0
2006-08-29 10:20:00,26.0,26.05,25.99,26.0,14900.0,17.0817,17.1146,17.0752,17.0817,14900.0
2006-08-29 10:25:00,26.0,26.0,25.92,25.92,10800.0,17.0817,17.0817,17.0292,17.0292,10800.0
2006-08-29 10:30:00,25.93,25.96,25.92,25.94,14700.0,17.0358,17.0555,17.0292,17.0423,14700.0
2006-08-29 10:35:00,25.94,25.99,25.92,25.98,25000.0,17.0423,17.0752,17.0292,17.0686,25000.0
2006-08-29 10:40:00,25.98,25.99,25.96,25.99,11800.0,17.0686,17.0752,17.0555,17.0752,11800.0
2006-08-29 10:45:00,25.97,26.0,25.96,25.98,7300.0,17.062,17.0817,17.0555,17.0686,7300.0
2006-08-29 10:50:00,25.98,26.0,25.97,25.99,7100.0,17.0686,17.0817,17.062,17.0752,7100.0
2006-08-29 10:55:00,25.97,25.97,25.93,25.94,6900.0,17.062,17.062,17.0358,17.0423,6900.0
2006-08-29 11:00:00,25.93,25.96,25.92,25.96,22000.0,17.0358,17.0555,17.0292,17.0555,22000.0
2006-08-29 11:05:00,25.96,25.99,25.95,25.99,26600.0,17.0555,17.0752,17.0489,17.0752,26600.0
2006-08-29 11:10:00,25.99,25.99,25.97,25.99,11700.0,17.0752,17.0752,17.062,17.0752,11700.0
2006-08-29 11:15:00,25.99,26.0,25.98,25.99,13000.0,17.0752,17.0817,17.0686,17.0752,13000.0
2006-08-29 11:20:00,26.0,26.0,25.96,25.99,47800.0,17.0817,17.0817,17.0555,17.0752,47800.0
2006-08-29 11:25:00,25.98,26.0,25.97,25.98,72400.0,17.0686,17.0817,17.062,17.0686,72400.0
2006-08-29 11:30:00,25.98,25.98,25.94,25.96,4800.0,17.0686,17.0686,17.0423,17.0555,4800.0
2006-08-29 11:35:00,25.95,25.95,25.91,25.91,7600.0,17.0489,17.0489,17.0226,17.0226,7600.0
2006-08-29 11:40:00,25.92,25.95,25.91,25.94,23100.0,17.0292,17.0489,17.0226,17.0423,23100.0
2006-08-29 11:45:00,25.96,25.96,25.94,25.95,7000.0,17.0555,17.0555,17.0423,17.0489,7000.0
2006-08-29 11:50:00,25.96,25.98,25.96,25.98,15800.0,17.0555,17.0686,17.0555,17.0686,15800.0
2006-08-29 11:55:00,25.98,25.99,25.97,25.98,5100.0,17.0686,17.0752,17.062,17.0686,5100.0
2006-08-29 12:00:00,25.99,25.99,25.95,25.95,8100.0,17.0752,17.0752,17.0489,17.0489,8100.0
2006-08-29 12:05:00,25.95,25.95,25.92,25.93,4000.0,17.0489,17.0489,17.0292,17.0358,4000.0
2006-08-29 12:10:00,25.93,25.94,25.92,25.93,71500.0,17.0358,17.0423,17.0292,17.0358,71500.0
2006-08-29 12:15:00,25.93,25.95,25.93,25.93,7800.0,17.0358,17.0489,17.0358,17.0358,7800.0
2006-08-29 12:20:00,25.93,25.94,25.92,25.92,10100.0,17.0358,17.0423,17.0292,17.0292,10100.0
2006-08-29 12:25:00,25.91,25.91,25.87,25.87,265400.0,17.0226,17.0226,16.9963,16.9963,265400.0
2006-08-29 12:30:00,25.87,25.87,25.84,25.84,8200.0,16.9963,16.9963,16.9766,16.9766,8200.0
2006-08-29 12:35:00,25.84,25.84,25.81,25.84,9200.0,16.9766,16.9766,16.9569,16.9766,9200.0
2006-08-29 12:40:00,25.81,25.82,25.8,25.82,10000.0,16.9569,16.9635,16.9503,16.9635,10000.0
2006-08-29 12:45:00,25.81,25.82,25.79,25.8,11200.0,16.9569,16.9635,16.9438,16.9503,11200.0
2006-08-29 12:50:00,25.79,25.79,25.76,25.76,5600.0,16.9438,16.9438,16.9241,16.9241,5600.0
2006-08-29 12:55:00,25.77,25.8,25.76,25.79,28200.0,16.9306,16.9503,16.9241,16.9438,28200.0
2006-08-29 13:00:00,25.77,25.78,25.74,25.76,16300.0,16.9306,16.9372,16.9109,16.9241,16300.0
2006-08-29 13:05:00,25.74,25.77,25.74,25.77,21000.0,16.9109,16.9306,16.9109,16.9306,21000.0
2006-08-29 13:10:00,25.76,25.81,25.76,25.81,20900.0,16.9241,16.9569,16.9241,16.9569,20900.0
2006-08-29 13:15:00,25.8,25.81,25.8,25.8,6500.0,16.9503,16.9569,16.9503,16.9503,6500.0
2006-08-29 13:20:00,25.79,25.82,25.79,25.82,61800.0,16.9438,16.9635,16.9438,16.9635,61800.0
2006-08-29 13:25:00,25.81,25.81,25.79,25.79,5600.0,16.9569,16.9569,16.9438,16.9438,5600.0
2006-08-29 13:30:00,25.78,25.78,25.76,25.76,12400.0,16.9372,16.9372,16.9241,16.9241,12400.0
2006-08-29 13:35:00,25.77,25.82,25.77,25.82,27900.0,16.9306,16.9635,16.9306,16.9635,27900.0
2006-08-29 13:40:00,25.81,25.81,25.78,25.78,7100.0,16.9569,16.9569,16.9372,16.9372,7100.0
2006-08-29 13:45:00,25.79,25.8,25.78,25.8,9300.0,16.9438,16.9503,16.9372,16.9503,9300.0
2006-08-29 13:50:00,25.8,25.8,25.77,25.79,16400.0,16.9503,16.9503,16.9306,16.9438,16400.0
2006-08-29 13:55:00,25.78,25.78,25.75,25.76,10300.0,16.9372,16.9372,16.9175,16.9241,10300.0
2006-08-29 14:00:00,25.75,25.76,25.67,25.71,39300.0,16.9175,16.9241,16.8649,16.8912,39300.0
2006-08-29 14:05:00,25.7,25.75,25.65,25.7,53900.0,16.8846,16.9175,16.8518,16.8846,53900.0
2006-08-29 14:10:00,25.7,25.77,25.7,25.76,27900.0,16.8846,16.9306,16.8846,16.9241,27900.0
2006-08-29 14:15:00,25.77,25.82,25.77,25.79,9200.0,16.9306,16.9635,16.9306,16.9438,9200.0
2006-08-29 14:20:00,25.79,25.82,25.78,25.81,15700.0,16.9438,16.9635,16.9372,16.9569,15700.0
2006-08-29 14:25:00,25.8,25.8,25.78,25.8,14700.0,16.9503,16.9503,16.9372,16.9503,14700.0
2006-08-29 14:30:00,25.8,25.85,25.8,25.84,22600.0,16.9503,16.9832,16.9503,16.9766,22600.0
2006-08-29 14:35:00,25.83,25.85,25.83,25.84,23600.0,16.9701,16.9832,16.9701,16.9766,23600.0
2006-08-29 14:40:00,25.84,25.85,25.81,25.81,28900.0,16.9766,16.9832,16.9569,16.9569,28900.0
2006-08-29 14:45:00,25.81,25.82,25.77,25.79,26000.0,16.9569,16.9635,16.9306,16.9438,26000.0
2006-08-29 14:50:00,25.79,25.79,25.76,25.76,24300.0,16.9438,16.9438,16.9241,16.9241,24300.0
2006-08-29 14:55:00,25.75,25.77,25.72,25.73,40200.0,16.9175,16.9306,16.8978,16.9044,40200.0
2006-08-29 15:00:00,25.73,25.76,25.71,25.72,36800.0,16.9044,16.9241,16.8912,16.8978,36800.0
2006-08-29 15:05:00,25.71,25.71,25.67,25.68,29900.0,16.8912,16.8912,16.8649,16.8715,29900.0
2006-08-29 15:10:00,25.68,25.7,25.67,25.68,22200.0,16.8715,16.8846,16.8649,16.8715,22200.0
2006-08-29 15:15:00,25.67,25.76,25.66,25.74,39500.0,16.8649,16.9241,16.8584,16.9109,39500.0
2006-08-29 15:20:00,25.74,25.81,25.74,25.81,29200.0,16.9109,16.9569,16.9109,16.9569,29200.0
2006-08-29 15:25:00,25.81,25.83,25.79,25.79,39000.0,16.9569,16.9701,16.9438,16.9438,39000.0
2006-08-29 15:30:00,25.79,25.81,25.78,25.79,52100.0,16.9438,16.9569,16.9372,16.9438,52100.0
2006-08-29 15:35:00,25.78,25.8,25.77,25.77,52900.0,16.9372,16.9503,16.9306,16.9306,52900.0
2006-08-29 15:40:00,25.75,25.76,25.7,25.7,44900.0,16.9175,16.9241,16.8846,16.8846,44900.0
2006-08-29 15:45:00,25.7,25.72,25.69,25.7,35700.0,16.8846,16.8978,16.8781,16.8846,35700.0
2006-08-29 15:50:00,25.71,25.82,25.7,25.82,93700.0,16.8912,16.9635,16.8846,16.9635,93700.0
2006-08-29 15:55:00,25.83,25.85,25.8,25.82,46600.0,16.9701,16.9832,16.9503,16.9635,46600.0
2006-08-30 09:30:00,25.93,26.05,25.88,26.05,31500.0,17.0358,17.1146,17.0029,17.1146,31500.0
2006-08-30 09:35:00,26.07,26.11,25.99,26.09,21900.0,17.1277,17.154,17.0752,17.1409,21900.0
2006-08-30 09:40:00,26.1,26.2,26.03,26.19,20000.0,17.1474,17.2131,17.1015,17.2066,20000.0
2006-08-30 09:45:00,26.19,26.29,26.19,26.28,50000.0,17.2066,17.2723,17.2066,17.2657,50000.0
2006-08-30 09:50:00,26.28,26.28,26.09,26.11,32500.0,17.2657,17.2657,17.1409,17.154,32500.0
2006-08-30 09:55:00,26.12,26.13,26.08,26.11,26000.0,17.1606,17.1672,17.1343,17.154,26000.0
2006-08-30 10:00:00,26.11,26.2,26.1,26.17,34300.0,17.154,17.2131,17.1474,17.1934,34300.0
2006-08-30 10:05:00,26.17,26.21,26.17,26.2,51900.0,17.1934,17.2197,17.1934,17.2131,51900.0
2006-08-30 10:10:00,26.21,26.27,26.21,26.25,32500.0,17.2197,17.2591,17.2197,17.246,32500.0
2006-08-30 10:15:00,26.25,26.26,26.18,26.21,29400.0,17.246,17.2526,17.2,17.2197,29400.0
2006-08-30 10:20:00,26.2,26.21,26.17,26.21,29300.0,17.2131,17.2197,17.1934,17.2197,29300.0
2006-08-30 10:25:00,26.22,26.22,26.2,26.2,20900.0,17.2263,17.2263,17.2131,17.2131,20900.0
2006-08-30 10:30:00,26.2,26.23,26.2,26.22,24700.0,17.2131,17.2329,17.2131,17.2263,24700.0
2006-08-30 10:35:00,26.23,26.37,26.23,26.32,62800.0,17.2329,17.3248,17.2329,17.292,62800.0
2006-08-30 10:40:00,26.31,26.35,26.3,26.34,23600.0,17.2854,17.3117,17.2788,17.3051,23600.0
2006-08-30 10:45:00,26.35,26.37,26.31,26.33,46700.0,17.3117,17.3248,17.2854,17.2986,46700.0
2006-08-30 10:50:00,26.33,26.33,26.26,26.27,23000.0,17.2986,17.2986,17.2526,17.2591,23000.0
2006-08-30 10:55:00,26.28,26.32,26.27,26.3,8900.0,17.2657,17.292,17.2591,17.2788,8900.0
2006-08-30 11:00:00,26.3,26.33,26.3,26.32,21600.0,17.2788,17.2986,17.2788,17.292,21600.0
2006-08-30 11:05:00,26.32,26.33,26.31,26.33,11000.0,17.292,17.2986,17.2854,17.2986,11000.0
2006-08-30 11:10:00,26.33,26.33,26.3,26.33,15800.0,17.2986,17.2986,17.2788,17.2986,15800.0
2006-08-30 11:15:00,26.33,26.33,26.3,26.31,13500.0,17.2986,17.2986,17.2788,17.2854,13500.0
2006-08-30 11:20:00,26.3,26.35,26.3,26.35,21200.0,17.2788,17.3117,17.2788,17.3117,21200.0
2006-08-30 11:25:00,26.35,26.37,26.34,26.37,24900.0,17.3117,17.3248,17.3051,17.3248,24900.0
2006-08-30 11:30:00,26.38,26.4,26.35,26.36,40500.0,17.3314,17.3445,17.3117,17.3183,40500.0
2006-08-30 11:35:00,26.37,26.41,26.34,26.35,31100.0,17.3248,17.3511,17.3051,17.3117,31100.0
2006-08-30 11:40:00,26.35,26.37,26.34,26.37,17500.0,17.3117,17.3248,17.3051,17.3248,17500.0
2006-08-30 11:45:00,26.35,26.4,26.35,26.37,135500.0,17.3117,17.3445,17.3117,17.3248,135500.0
2006-08-30 11:50:00,26.35,26.39,26.35,26.38,8100.0,17.3117,17.338,17.3117,17.3314,8100.0
2006-08-30 11:55:00,26.38,26.38,26.36,26.38,5700.0,17.3314,17.3314,17.3183,17.3314,5700.0
2006-08-30 12:00:00,26.37,26.38,26.36,26.37,11000.0,17.3248,17.3314,17.3183,17.3248,11000.0
2006-08-30 12:05:00,26.38,26.38,26.37,26.38,6900.0,17.3314,17.3314,17.3248,17.3314,6900.0
2006-08-30 12:10:00,26.38,26.41,26.37,26.39,41500.0,17.3314,17.3511,17.3248,17.338,41500.0
2006-08-30 12:15:00,26.38,26.39,26.37,26.37,25100.0,17.3314,17.338,17.3248,17.3248,25100.0
2006-08-30 12:20:00,26.37,26.38,26.37,26.38,13800.0,17.3248,17.3314,17.3248,17.3314,13800.0
2006-08-30 12:25:00,26.38,26.38,26.33,26.34,41900.0,17.3314,17.3314,17.2986,17.3051,41900.0
2006-08-30 12:30:00,26.33,26.34,26.32,26.33,33100.0,17.2986,17.3051,17.292,17.2986,33100.0
2006-08-30 12:35:00,26.34,26.42,26.34,26.42,31900.0,17.3051,17.3577,17.3051,17.3577,31900.0
2006-08-30 12:40:00,26.42,26.43,26.38,26.4,34100.0,17.3577,17.3642,17.3314,17.3445,34100.0
2006-08-30 12:45:00,26.39,26.4,26.38,26.39,25800.0,17.338,17.3445,17.3314,17.338,25800.0
2006-08-30 12:50:00,26.38,26.43,26.38,26.43,44300.0,17.3314,17.3642,17.3314,17.3642,44300.0
2006-08-30 12:55:00,26.42,26.45,26.42,26.43,14700.0,17.3577,17.3774,17.3577,17.3642,14700.0
2006-08-30 13:00:00,26.42,26.43,26.41,26.42,9100.0,17.3577,17.3642,17.3511,17.3577,9100.0
2006-08-30 13:05:00,26.42,26.47,26.42,26.46,41500.0,17.3577,17.3905,17.3577,17.384,41500.0
2006-08-30 13:10:00,26.45,26.46,26.42,26.42,9300.0,17.3774,17.384,17.3577,17.3577,9300.0
2006-08-30 13:15:00,26.42,26.43,26.42,26.43,2900.0,17.3577,17.3642,17.3577,17.3642,2900.0
2006-08-30 13:20:00,26.42,26.43,26.4,26.42,21800.0,17.3577,17.3642,17.3445,17.3577,21800.0
2006-08-30 13:25:00,26.42,26.43,26.41,26.42,12200.0,17.3577,17.3642,17.3511,17.3577,12200.0
2006-08-30 13:30:00,26.43,26.47,26.42,26.46,10300.0,17.3642,17.3905,17.3577,17.384,10300.0
2006-08-30 13:35:00,26.45,26.47,26.43,26.46,9000.0,17.3774,17.3905,17.3642,17.384,9000.0
2006-08-30 13:40:00,26.46,26.46,26.44,26.44,6900.0,17.384,17.384,17.3708,17.3708,6900.0
2006-08-30 13:45:00,26.44,26.48,26.44,26.47,48900.0,17.3708,17.3971,17.3708,17.3905,48900.0
2006-08-30 13:50:00,26.48,26.48,26.45,26.46,15400.0,17.3971,17.3971,17.3774,17.384,15400.0
2006-08-30 13:55:00,26.47,26.47,26.44,26.45,4700.0,17.3905,17.3905,17.3708,17.3774,4700.0
2006-08-30 14:00:00,26.44,26.45,26.42,26.44,18300.0,17.3708,17.3774,17.3577,17.3708,18300.0
2006-08-30 14:05:00,26.42,26.44,26.42,26.44,7200.0,17.3577,17.3708,17.3577,17.3708,7200.0
2006-08-30 14:10:00,26.44,26.44,26.41,26.41,9700.0,17.3708,17.3708,17.3511,17.3511,9700.0
2006-08-30 14:15:00,26.42,26.44,26.41,26.41,20200.0,17.3577,17.3708,17.3511,17.3511,20200.0
2006-08-30 14:20:00,26.42,26.43,26.41,26.42,11000.0,17.3577,17.3642,17.3511,17.3577,11000.0
2006-08-30 14:25:00,26.41,26.42,26.41,26.42,9400.0,17.3511,17.3577,17.3511,17.3577,9400.0
2006-08-30 14:30:00,26.42,26.42,26.4,26.41,9200.0,17.3577,17.3577,17.3445,17.3511,9200.0
2006-08-30 14:35:00,26.41,26.41,26.4,26.4,11900.0,17.3511,17.3511,17.3445,17.3445,11900.0
2006-08-30 14:40:00,26.41,26.41,26.38,26.38,15400.0,17.3511,17.3511,17.3314,17.3314,15400.0
2006-08-30 14:45:00,26.38,26.42,26.37,26.42,12100.0,17.3314,17.3577,17.3248,17.3577,12100.0
2006-08-30 14:50:00,26.41,26.42,26.39,26.4,26600.0,17.3511,17.3577,17.338,17.3445,26600.0
2006-08-30 14:55:00,26.4,26.4,26.37,26.39,20900.0,17.3445,17.3445,17.3248,17.338,20900.0
2006-08-30 15:00:00,26.39,26.4,26.37,26.39,11800.0,17.338,17.3445,17.3248,17.338,11800.0
2006-08-30 15:05:00,26.39,26.39,26.37,26.39,10800.0,17.338,17.338,17.3248,17.338,10800.0
2006-08-30 15:10:00,26.39,26.39,26.37,26.37,15900.0,17.338,17.338,17.3248,17.3248,15900.0
2006-08-30 15:15:00,26.38,26.38,26.36,26.37,11100.0,17.3314,17.3314,17.3183,17.3248,11100.0
2006-08-30 15:20:00,26.37,26.39,26.37,26.38,17100.0,17.3248,17.338,17.3248,17.3314,17100.0
2006-08-30 15:25:00,26.37,26.39,26.37,26.38,11400.0,17.3248,17.338,17.3248,17.3314,11400.0
2006-08-30 15:30:00,26.38,26.39,26.37,26.39,21200.0,17.3314,17.338,17.3248,17.338,21200.0
2006-08-30 15:35:00,26.38,26.42,26.38,26.42,38600.0,17.3314,17.3577,17.3314,17.3577,38600.0
2006-08-30 15:40:00,26.42,26.42,26.39,26.41,26200.0,17.3577,17.3577,17.338,17.3511,26200.0
2006-08-30 15:45:00,26.41,26.43,26.39,26.4,38500.0,17.3511,17.3642,17.338,17.3445,38500.0
2006-08-30 15:50:00,26.4,26.42,26.39,26.39,40000.0,17.3445,17.3577,17.338,17.338,40000.0
2006-08-30 15:55:00,26.39,26.4,26.36,26.36,59500.0,17.338,17.3445,17.3183,17.3183,59500.0
2006-08-31 09:30:00,26.24,26.28,26.1,26.2,53500.0,17.2394,17.2657,17.1474,17.2131,53500.0
2006-08-31 09:35:00,26.15,26.3,26.15,26.25,29000.0,17.1803,17.2788,17.1803,17.246,29000.0
2006-08-31 09:40:00,26.26,26.39,26.26,26.39,40200.0,17.2526,17.338,17.2526,17.338,40200.0
2006-08-31 09:45:00,26.39,26.39,26.32,26.32,42700.0,17.338,17.338,17.292,17.292,42700.0
2006-08-31 09:50:00,26.34,26.34,26.28,26.28,8200.0,17.3051,17.3051,17.2657,17.2657,8200.0
2006-08-31 09:55:00,26.28,26.36,26.27,26.34,18100.0,17.2657,17.3183,17.2591,17.3051,18100.0
2006-08-31 10:00:00,26.34,26.38,26.33,26.38,17100.0,17.3051,17.3314,17.2986,17.3314,17100.0
2006-08-31 10:05:00,26.38,26.41,26.37,26.4,11800.0,17.3314,17.3511,17.3248,17.3445,11800.0
2006-08-31 10:10:00,26.4,26.42,26.38,26.38,43600.0,17.3445,17.3577,17.3314,17.3314,43600.0
2006-08-31 10:15:00,26.38,26.38,26.3,26.3,124500.0,17.3314,17.3314,17.2788,17.2788,124500.0
2006-08-31 10:20:00,26.31,26.31,26.22,26.22,17000.0,17.2854,17.2854,17.2263,17.2263,17000.0
2006-08-31 10:25:00,26.23,26.23,26.17,26.18,10800.0,17.2329,17.2329,17.1934,17.2,10800.0
2006-08-31 10:30:00,26.17,26.17,26.12,26.13,27100.0,17.1934,17.1934,17.1606,17.1672,27100.0
2006-08-31 10:35:00,26.13,26.15,26.13,26.14,10800.0,17.1672,17.1803,17.1672,17.1737,10800.0
2006-08-31 10:40:00,26.15,26.16,26.13,26.14,9500.0,17.1803,17.1869,17.1672,17.1737,9500.0
2006-08-31 10:45:00,26.14,26.14,26.1,26.11,7800.0,17.1737,17.1737,17.1474,17.154,7800.0
2006-08-31 10:50:00,26.11,26.12,26.08,26.1,20300.0,17.154,17.1606,17.1343,17.1474,20300.0
2006-08-31 10:55:00,26.1,26.13,26.1,26.1,10000.0,17.1474,17.1672,17.1474,17.1474,10000.0
2006-08-31 11:00:00,26.1,26.13,26.1,26.12,16700.0,17.1474,17.1672,17.1474,17.1606,16700.0
2006-08-31 11:05:00,26.13,26.13,26.11,26.12,10600.0,17.1672,17.1672,17.154,17.1606,10600.0
2006-08-31 11:10:00,26.11,26.12,26.09,26.09,19100.0,17.154,17.1606,17.1409,17.1409,19100.0
2006-08-31 11:15:00,26.1,26.11,26.09,26.1,5000.0,17.1474,17.154,17.1409,17.1474,5000.0
2006-08-31 11:20:00,26.1,26.16,26.1,26.14,15500.0,17.1474,17.1869,17.1474,17.1737,15500.0
2006-08-31 11:25:00,26.14,26.15,26.1,26.1,8100.0,17.1737,17.1803,17.1474,17.1474,8100.0
2006-08-31 11:30:00,26.11,26.13,26.09,26.1,15500.0,17.154,17.1672,17.1409,17.1474,15500.0
2006-08-31 11:35:00,26.11,26.13,26.06,26.09,23600.0,17.154,17.1672,17.1212,17.1409,23600.0
2006-08-31 11:40:00,26.09,26.12,26.07,26.12,14200.0,17.1409,17.1606,17.1277,17.1606,14200.0
2006-08-31 11:45:00,26.12,26.12,26.11,26.11,4600.0,17.1606,17.1606,17.154,17.154,4600.0
2006-08-31 11:50:00,26.11,26.13,26.11,26.13,8400.0,17.154,17.1672,17.154,17.1672,8400.0
2006-08-31 11:55:00,26.13,26.14,26.1,26.1,8400.0,17.1672,17.1737,17.1474,17.1474,8400.0
2006-08-31 12:00:00,26.1,26.13,26.09,26.11,14200.0,17.1474,17.1672,17.1409,17.154,14200.0
2006-08-31 12:05:00,26.12,26.15,26.12,26.12,11000.0,17.1606,17.1803,17.1606,17.1606,11000.0
2006-08-31 12:10:00,26.14,26.14,26.12,26.12,5800.0,17.1737,17.1737,17.1606,17.1606,5800.0
2006-08-31 12:15:00,26.12,26.12,26.06,26.06,10700.0,17.1606,17.1606,17.1212,17.1212,10700.0
2006-08-31 12:20:00,26.07,26.09,26.05,26.05,12300.0,17.1277,17.1409,17.1146,17.1146,12300.0
2006-08-31 12:25:00,26.05,26.09,26.05,26.09,6800.0,17.1146,17.1409,17.1146,17.1409,6800.0
2006-08-31 12:30:00,26.09,26.1,26.07,26.07,20000.0,17.1409,17.1474,17.1277,17.1277,20000.0
2006-08-31 12:35:00,26.08,26.09,26.07,26.08,7100.0,17.1343,17.1409,17.1277,17.1343,7100.0
2006-08-31 12:40:00,26.09,26.09,26.08,26.08,10200.0,17.1409,17.1409,17.1343,17.1343,10200.0
2006-08-31 12:45:00,26.09,26.1,26.08,26.08,7600.0,17.1409,17.1474,17.1343,17.1343,7600.0
2006-08-31 12:50:00,26.08,26.1,26.07,26.09,10400.0,17.1343,17.1474,17.1277,17.1409,10400.0
2006-08-31 12:55:00,26.09,26.1,26.03,26.04,32700.0,17.1409,17.1474,17.1015,17.108,32700.0
2006-08-31 13:00:00,26.04,26.07,26.03,26.06,20200.0,17.108,17.1277,17.1015,17.1212,20200.0
2006-08-31 13:05:00,26.06,26.1,26.05,26.1,32800.0,17.1212,17.1474,17.1146,17.1474,32800.0
2006-08-31 13:10:00,26.1,26.13,26.08,26.11,16200.0,17.1474,17.1672,17.1343,17.154,16200.0
2006-08-31 13:15:00,26.12,26.13,26.1,26.1,5100.0,17.1606,17.1672,17.1474,17.1474,5100.0
2006-08-31 13:20:00,26.11,26.12,26.09,26.09,8700.0,17.154,17.1606,17.1409,17.1409,8700.0
2006-08-31 13:25:00,26.11,26.13,26.09,26.13,6000.0,17.154,17.1672,17.1409,17.1672,6000.0
2006-08-31 13:30:00,26.12,26.15,26.11,26.14,5800.0,17.1606,17.1803,17.154,17.1737,5800.0
2006-08-31 13:35:00,26.14,26.2,26.14,26.2,16900.0,17.1737,17.2131,17.1737,17.2131,16900.0
2006-08-31 13:40:00,26.19,26.2,26.18,26.19,6600.0,17.2066,17.2131,17.2,17.2066,6600.0
2006-08-31 13:45:00,26.2,26.2,26.16,26.16,11000.0,17.2131,17.2131,17.1869,17.1869,11000.0
2006-08-31 13:50:00,26.17,26.17,26.15,26.15,7800.0,17.1934,17.1934,17.1803,17.1803,7800.0
2006-08-31 13:55:00,26.15,26.17,26.14,26.16,12300.0,17.1803,17.1934,17.1737,17.1869,12300.0
2006-08-31 14:00:00,26.17,26.18,26.11,26.13,23000.0,17.1934,17.2,17.154,17.1672,23000.0
2006-08-31 14:05:00,26.15,26.18,26.13,26.16,12600.0,17.1803,17.2,17.1672,17.1869,12600.0
2006-08-31 14:10:00,26.17,26.23,26.17,26.22,17000.0,17.1934,17.2329,17.1934,17.2263,17000.0
2006-08-31 14:15:00,26.21,26.23,26.21,26.22,12300.0,17.2197,17.2329,17.2197,17.2263,12300.0
2006-08-31 14:20:00,26.22,26.23,26.2,26.2,14500.0,17.2263,17.2329,17.2131,17.2131,14500.0
2006-08-31 14:25:00,26.21,26.22,26.2,26.2,9800.0,17.2197,17.2263,17.2131,17.2131,9800.0
2006-08-31 14:30:00,26.19,26.22,26.19,26.21,7800.0,17.2066,17.2263,17.2066,17.2197,7800.0
2006-08-31 14:35:00,26.21,26.22,26.2,26.21,11800.0,17.2197,17.2263,17.2131,17.2197,11800.0
2006-08-31 14:40:00,26.21,26.23,26.21,26.22,8000.0,17.2197,17.2329,17.2197,17.2263,8000.0
2006-08-31 14:45:00,26.23,26.27,26.23,26.26,15000.0,17.2329,17.2591,17.2329,17.2526,15000.0
2006-08-31 14:50:00,26.25,26.3,26.25,26.3,13800.0,17.246,17.2788,17.246,17.2788,13800.0
2006-08-31 14:55:00,26.3,26.3,26.25,26.25,14800.0,17.2788,17.2788,17.246,17.246,14800.0
2006-08-31 15:00:00,26.25,26.26,26.24,26.24,9900.0,17.246,17.2526,17.2394,17.2394,9900.0
2006-08-31 15:05:00,26.25,26.25,26.22,26.22,15100.0,17.246,17.246,17.2263,17.2263,15100.0
2006-08-31 15:10:00,26.22,26.23,26.22,26.23,11400.0,17.2263,17.2329,17.2263,17.2329,11400.0
2006-08-31 15:15:00,26.22,26.24,26.22,26.22,7200.0,17.2263,17.2394,17.2263,17.2263,7200.0
2006-08-31 15:20:00,26.22,26.24,26.21,26.22,14200.0,17.2263,17.2394,17.2197,17.2263,14200.0
2006-08-31 15:25:00,26.22,26.23,26.21,26.23,14100.0,17.2263,17.2329,17.2197,17.2329,14100.0
2006-08-31 15:30:00,26.23,26.23,26.2,26.21,21500.0,17.2329,17.2329,17.2131,17.2197,21500.0
2006-08-31 15:35:00,26.21,26.22,26.19,26.19,25100.0,17.2197,17.2263,17.2066,17.2066,25100.0
2006-08-31 15:40:00,26.19,26.23,26.17,26.2,29600.0,17.2066,17.2329,17.1934,17.2131,29600.0
2006-08-31 15:45:00,26.19,26.21,26.14,26.15,32100.0,17.2066,17.2197,17.1737,17.1803,32100.0
2006-08-31 15:50:00,26.15,26.16,26.12,26.14,41100.0,17.1803,17.1869,17.1606,17.1737,41100.0
2006-08-31 15:55:00,26.14,26.21,26.14,26.17,81700.0,17.1737,17.2197,17.1737,17.1934,81700.0
2006-09-01 09:30:00,26.34,26.34,26.2,26.3,61600.0,17.3051,17.3051,17.2131,17.2788,61600.0
2006-09-01 09:35:00,26.33,26.37,26.29,26.35,15700.0,17.2986,17.3248,17.2723,17.3117,15700.0
2006-09-01 09:40:00,26.36,26.43,26.33,26.43,7800.0,17.3183,17.3642,17.2986,17.3642,7800.0
2006-09-01 09:45:00,26.42,26.45,26.39,26.43,9100.0,17.3577,17.3774,17.338,17.3642,9100.0
2006-09-01 09:50:00,26.43,26.43,26.38,26.4,10100.0,17.3642,17.3642,17.3314,17.3445,10100.0
2006-09-01 09:55:00,26.41,26.47,26.4,26.47,10200.0,17.3511,17.3905,17.3445,17.3905,10200.0
2006-09-01 10:00:00,26.47,26.47,26.42,26.42,10600.0,17.3905,17.3905,17.3577,17.3577,10600.0
2006-09-01 10:05:00,26.42,26.43,26.36,26.39,17400.0,17.3577,17.3642,17.3183,17.338,17400.0
2006-09-01 10:10:00,26.39,26.42,26.35,26.42,19100.0,17.338,17.3577,17.3117,17.3577,19100.0
2006-09-01 10:15:00,26.43,26.47,26.4,26.46,24800.0,17.3642,17.3905,17.3445,17.384,24800.0
2006-09-01 10:20:00,26.45,26.47,26.42,26.43,8300.0,17.3774,17.3905,17.3577,17.3642,8300.0
2006-09-01 10:25:00,26.42,26.44,26.42,26.44,6200.0,17.3577,17.3708,17.3577,17.3708,6200.0
2006-09-01 10:30:00,26.44,26.45,26.42,26.42,4900.0,17.3708,17.3774,17.3577,17.3577,4900.0
2006-09-01 10:35:00,26.43,26.43,26.4,26.41,14900.0,17.3642,17.3642,17.3445,17.3511,14900.0
2006-09-01 10:40:00,26.41,26.43,26.41,26.41,7600.0,17.3511,17.3642,17.3511,17.3511,7600.0
2006-09-01 10:45:00,26.43,26.44,26.41,26.44,12300.0,17.3642,17.3708,17.3511,17.3708,12300.0
2006-09-01 10:50:00,26.43,26.45,26.42,26.42,8800.0,17.3642,17.3774,17.3577,17.3577,8800.0
2006-09-01 10:55:00,26.43,26.44,26.42,26.43,6100.0,17.3642,17.3708,17.3577,17.3642,6100.0
2006-09-01 11:00:00,26.43,26.43,26.4,26.4,8400.0,17.3642,17.3642,17.3445,17.3445,8400.0
2006-09-01 11:05:00,26.4,26.4,26.31,26.31,22000.0,17.3445,17.3445,17.2854,17.2854,22000.0
2006-09-01 11:10:00,26.31,26.32,26.25,26.25,19200.0,17.2854,17.292,17.246,17.246,19200.0
2006-09-01 11:15:00,26.24,26.24,26.16,26.16,28300.0,17.2394,17.2394,17.1869,17.1869,28300.0
2006-09-01 11:20:00,26.17,26.18,26.15,26.16,12300.0,17.1934,17.2,17.1803,17.1869,12300.0
2006-09-01 11:25:00,26.17,26.18,26.15,26.17,6300.0,17.1934,17.2,17.1803,17.1934,6300.0
2006-09-01 11:30:00,26.16,26.19,26.16,26.18,12500.0,17.1869,17.2066,17.1869,17.2,12500.0
2006-09-01 11:35:00,26.19,26.22,26.18,26.21,10900.0,17.2066,17.2263,17.2,17.2197,10900.0
2006-09-01 11:40:00,26.22,26.27,26.21,26.27,5300.0,17.2263,17.2591,17.2197,17.2591,5300.0
2006-09-01 11:45:00,26.27,26.28,26.27,26.28,1400.0,17.2591,17.2657,17.2591,17.2657,1400.0
2006-09-01 11:50:00,26.28,26.32,26.28,26.32,5500.0,17.2657,17.292,17.2657,17.292,5500.0
2006-09-01 11:55:00,26.32,26.33,26.32,26.33,2600.0,17.292,17.2986,17.292,17.2986,2600.0
2006-09-01 12:00:00,26.34,26.34,26.31,26.31,6500.0,17.3051,17.3051,17.2854,17.2854,6500.0
2006-09-01 12:05:00,26.31,26.31,26.29,26.3,8800.0,17.2854,17.2854,17.2723,17.2788,8800.0
2006-09-01 12:10:00,26.31,26.31,26.29,26.3,4100.0,17.2854,17.2854,17.2723,17.2788,4100.0
2006-09-01 12:15:00,26.31,26.31,26.3,26.31,2500.0,17.2854,17.2854,17.2788,17.2854,2500.0
2006-09-01 12:20:00,26.31,26.33,26.3,26.33,7000.0,17.2854,17.2986,17.2788,17.2986,7000.0
2006-09-01 12:25:00,26.34,26.35,26.33,26.35,4600.0,17.3051,17.3117,17.2986,17.3117,4600.0
2006-09-01 12:30:00,26.34,26.35,26.33,26.35,5000.0,17.3051,17.3117,17.2986,17.3117,5000.0
2006-09-01 12:35:00,26.34,26.37,26.34,26.36,5000.0,17.3051,17.3248,17.3051,17.3183,5000.0
2006-09-01 12:40:00,26.37,26.37,26.35,26.37,6700.0,17.3248,17.3248,17.3117,17.3248,6700.0
2006-09-01 12:45:00,26.37,26.39,26.36,26.38,8900.0,17.3248,17.338,17.3183,17.3314,8900.0
2006-09-01 12:50:00,26.37,26.38,26.37,26.37,5000.0,17.3248,17.3314,17.3248,17.3248,5000.0
2006-09-01 12:55:00,26.38,26.4,26.37,26.4,6400.0,17.3314,17.3445,17.3248,17.3445,6400.0
2006-09-01 13:00:00,26.39,26.4,26.39,26.4,3700.0,17.338,17.3445,17.338,17.3445,3700.0
2006-09-01 13:05:00,26.41,26.42,26.4,26.4,5600.0,17.3511,17.3577,17.3445,17.3445,5600.0
2006-09-01 13:10:00,26.4,26.4,26.39,26.4,2500.0,17.3445,17.3445,17.338,17.3445,2500.0
2006-09-01 13:15:00,26.39,26.4,26.39,26.4,5400.0,17.338,17.3445,17.338,17.3445,5400.0
2006-09-01 13:20:00,26.39,26.4,26.39,26.4,3600.0,17.338,17.3445,17.338,17.3445,3600.0
2006-09-01 13:25:00,26.4,26.4,26.39,26.4,2600.0,17.3445,17.3445,17.338,17.3445,2600.0
2006-09-01 13:30:00,26.39,26.4,26.39,26.39,5000.0,17.338,17.3445,17.338,17.338,5000.0
2006-09-01 13:35:00,26.4,26.4,26.36,26.36,9700.0,17.3445,17.3445,17.3183,17.3183,9700.0
2006-09-01 13:40:00,26.37,26.38,26.35,26.35,5100.0,17.3248,17.3314,17.3117,17.3117,5100.0
2006-09-01 13:45:00,26.36,26.36,26.34,26.34,5300.0,17.3183,17.3183,17.3051,17.3051,5300.0
2006-09-01 13:50:00,26.34,26.35,26.33,26.33,5300.0,17.3051,17.3117,17.2986,17.2986,5300.0
2006-09-01 13:55:00,26.34,26.34,26.3,26.3,13200.0,17.3051,17.3051,17.2788,17.2788,13200.0
2006-09-01 14:00:00,26.31,26.32,26.26,26.27,18600.0,17.2854,17.292,17.2526,17.2591,18600.0
2006-09-01 14:05:00,26.27,26.29,26.27,26.29,5900.0,17.2591,17.2723,17.2591,17.2723,5900.0
2006-09-01 14:10:00,26.28,26.29,26.27,26.27,10000.0,17.2657,17.2723,17.2591,17.2591,10000.0
2006-09-01 14:15:00,26.27,26.27,26.25,26.26,7600.0,17.2591,17.2591,17.246,17.2526,7600.0
2006-09-01 14:20:00,26.26,26.27,26.25,26.27,2500.0,17.2526,17.2591,17.246,17.2591,2500.0
2006-09-01 14:25:00,26.28,26.3,26.27,26.3,2800.0,17.2657,17.2788,17.2591,17.2788,2800.0
2006-09-01 14:30:00,26.3,26.3,26.28,26.3,2400.0,17.2788,17.2788,17.2657,17.2788,2400.0
2006-09-01 14:35:00,26.3,26.3,26.26,26.26,11900.0,17.2788,17.2788,17.2526,17.2526,11900.0
2006-09-01 14:40:00,26.27,26.29,26.26,26.29,4200.0,17.2591,17.2723,17.2526,17.2723,4200.0
2006-09-01 14:45:00,26.29,26.3,26.28,26.29,2100.0,17.2723,17.2788,17.2657,17.2723,2100.0
2006-09-01 14:50:00,26.3,26.3,26.25,26.26,11500.0,17.2788,17.2788,17.246,17.2526,11500.0
2006-09-01 14:55:00,26.27,26.28,26.26,26.27,2500.0,17.2591,17.2657,17.2526,17.2591,2500.0
2006-09-01 15:00:00,26.27,26.28,26.26,26.28,3900.0,17.2591,17.2657,17.2526,17.2657,3900.0
2006-09-01 15:05:00,26.28,26.28,26.27,26.27,5500.0,17.2657,17.2657,17.2591,17.2591,5500.0
2006-09-01 15:10:00,26.28,26.3,26.27,26.29,3800.0,17.2657,17.2788,17.2591,17.2723,3800.0
2006-09-01 15:15:00,26.29,26.3,26.28,26.29,3900.0,17.2723,17.2788,17.2657,17.2723,3900.0
2006-09-01 15:20:00,26.3,26.3,26.29,26.29,3700.0,17.2788,17.2788,17.2723,17.2723,3700.0
2006-09-01 15:25:00,26.29,26.31,26.29,26.31,6400.0,17.2723,17.2854,17.2723,17.2854,6400.0
2006-09-01 15:30:00,26.3,26.31,26.29,26.29,11000.0,17.2788,17.2854,17.2723,17.2723,11000.0
2006-09-01 15:35:00,26.3,26.3,26.28,26.29,6100.0,17.2788,17.2788,17.2657,17.2723,6100.0
2006-09-01 15:40:00,26.29,26.3,26.28,26.29,6300.0,17.2723,17.2788,17.2657,17.2723,6300.0
2006-09-01 15:45:00,26.28,26.29,26.26,26.29,33200.0,17.2657,17.2723,17.2526,17.2723,33200.0
2006-09-01 15:50:00,26.29,26.31,26.28,26.29,14500.0,17.2723,17.2854,17.2657,17.2723,14500.0
2006-09-01 15:55:00,26.29,26.31,26.28,26.29,19300.0,17.2723,17.2854,17.2657,17.2723,19300.0
2006-09-05 09:30:00,26.31,26.38,26.31,26.38,18900.0,17.2854,17.3314,17.2854,17.3314,18900.0
2006-09-05 09:35:00,26.38,26.38,26.25,26.36,8200.0,17.3314,17.3314,17.246,17.3183,8200.0
2006-09-05 09:40:00,26.35,26.44,26.26,26.39,46700.0,17.3117,17.3708,17.2526,17.338,46700.0
2006-09-05 09:45:00,26.4,26.41,26.35,26.36,38700.0,17.3445,17.3511,17.3117,17.3183,38700.0
2006-09-05 09:50:00,26.37,26.38,26.31,26.31,11200.0,17.3248,17.3314,17.2854,17.2854,11200.0
2006-09-05 09:55:00,26.32,26.35,26.31,26.33,6000.0,17.292,17.3117,17.2854,17.2986,6000.0
2006-09-05 10:00:00,26.32,26.32,26.26,26.29,23100.0,17.292,17.292,17.2526,17.2723,23100.0
2006-09-05 10:05:00,26.3,26.31,26.28,26.28,9300.0,17.2788,17.2854,17.2657,17.2657,9300.0
2006-09-05 10:10:00,26.29,26.29,26.21,26.21,7400.0,17.2723,17.2723,17.2197,17.2197,7400.0
2006-09-05 10:15:00,26.21,26.22,26.18,26.2,4100.0,17.2197,17.2263,17.2,17.2131,4100.0
2006-09-05 10:20:00,26.2,26.23,26.2,26.21,6300.0,17.2131,17.2329,17.2131,17.2197,6300.0
2006-09-05 10:25:00,26.21,26.21,26.16,26.19,5900.0,17.2197,17.2197,17.1869,17.2066,5900.0
2006-09-05 10:30:00,26.18,26.19,26.17,26.19,9100.0,17.2,17.2066,17.1934,17.2066,9100.0
2006-09-05 10:35:00,26.18,26.22,26.17,26.22,14900.0,17.2,17.2263,17.1934,17.2263,14900.0
2006-09-05 10:40:00,26.23,26.26,26.17,26.22,17300.0,17.2329,17.2526,17.1934,17.2263,17300.0
2006-09-05 10:45:00,26.22,26.27,26.17,26.18,29300.0,17.2263,17.2591,17.1934,17.2,29300.0
2006-09-05 10:50:00,26.17,26.2,26.17,26.19,7800.0,17.1934,17.2131,17.1934,17.2066,7800.0
2006-09-05 10:55:00,26.19,26.2,26.17,26.19,9500.0,17.2066,17.2131,17.1934,17.2066,9500.0
2006-09-05 11:00:00,26.18,26.18,26.16,26.17,6800.0,17.2,17.2,17.1869,17.1934,6800.0
2006-09-05 11:05:00,26.18,26.2,26.17,26.19,10500.0,17.2,17.2131,17.1934,17.2066,10500.0
2006-09-05 11:10:00,26.19,26.2,26.18,26.19,15400.0,17.2066,17.2131,17.2,17.2066,15400.0
2006-09-05 11:15:00,26.2,26.2,26.17,26.19,11700.0,17.2131,17.2131,17.1934,17.2066,11700.0
2006-09-05 11:20:00,26.19,26.24,26.18,26.22,32800.0,17.2066,17.2394,17.2,17.2263,32800.0
2006-09-05 11:25:00,26.24,26.24,26.21,26.22,11800.0,17.2394,17.2394,17.2197,17.2263,11800.0
2006-09-05 11:30:00,26.22,26.24,26.2,26.23,9700.0,17.2263,17.2394,17.2131,17.2329,9700.0
2006-09-05 11:35:00,26.21,26.23,26.2,26.23,10900.0,17.2197,17.2329,17.2131,17.2329,10900.0
2006-09-05 11:40:00,26.23,26.24,26.2,26.23,9600.0,17.2329,17.2394,17.2131,17.2329,9600.0
2006-09-05 11:45:00,26.24,26.27,26.23,26.27,12800.0,17.2394,17.2591,17.2329,17.2591,12800.0
2006-09-05 11:50:00,26.25,26.28,26.25,26.28,11700.0,17.246,17.2657,17.246,17.2657,11700.0
2006-09-05 11:55:00,26.27,26.27,26.22,26.22,11700.0,17.2591,17.2591,17.2263,17.2263,11700.0
2006-09-05 12:00:00,26.24,26.24,26.2,26.2,10600.0,17.2394,17.2394,17.2131,17.2131,10600.0
2006-09-05 12:05:00,26.2,26.23,26.19,26.21,10300.0,17.2131,17.2329,17.2066,17.2197,10300.0
2006-09-05 12:10:00,26.22,26.22,26.19,26.19,10700.0,17.2263,17.2263,17.2066,17.2066,10700.0
2006-09-05 12:15:00,26.18,26.18,26.15,26.16,6100.0,17.2,17.2,17.1803,17.1869,6100.0
2006-09-05 12:20:00,26.17,26.21,26.16,26.21,20700.0,17.1934,17.2197,17.1869,17.2197,20700.0
2006-09-05 12:25:00,26.21,26.25,26.19,26.2,28000.0,17.2197,17.246,17.2066,17.2131,28000.0
2006-09-05 12:30:00,26.2,26.23,26.17,26.18,29900.0,17.2131,17.2329,17.1934,17.2,29900.0
2006-09-05 12:35:00,26.19,26.2,26.17,26.19,13000.0,17.2066,17.2131,17.1934,17.2066,13000.0
2006-09-05 12:40:00,26.19,26.2,26.18,26.18,17200.0,17.2066,17.2131,17.2,17.2,17200.0
2006-09-05 12:45:00,26.18,26.2,26.18,26.19,16200.0,17.2,17.2131,17.2,17.2066,16200.0
2006-09-05 12:50:00,26.2,26.23,26.18,26.19,40400.0,17.2131,17.2329,17.2,17.2066,40400.0
2006-09-05 12:55:00,26.19,26.25,26.18,26.25,30500.0,17.2066,17.246,17.2,17.246,30500.0
2006-09-05 13:00:00,26.24,26.31,26.18,26.18,85900.0,17.2394,17.2854,17.2,17.2,85900.0
2006-09-05 13:05:00,26.17,26.18,26.15,26.16,13300.0,17.1934,17.2,17.1803,17.1869,13300.0
2006-09-05 13:10:00,26.16,26.21,26.15,26.18,18300.0,17.1869,17.2197,17.1803,17.2,18300.0
2006-09-05 13:15:00,26.16,26.17,26.15,26.15,2500.0,17.1869,17.1934,17.1803,17.1803,2500.0
2006-09-05 13:20:00,26.16,26.17,26.15,26.15,17900.0,17.1869,17.1934,17.1803,17.1803,17900.0
2006-09-05 13:25:00,26.16,26.18,26.14,26.15,15400.0,17.1869,17.2,17.1737,17.1803,15400.0
2006-09-05 13:30:00,26.16,26.16,26.13,26.13,5900.0,17.1869,17.1869,17.1672,17.1672,5900.0
2006-09-05 13:35:00,26.13,26.13,26.1,26.12,20000.0,17.1672,17.1672,17.1474,17.1606,20000.0
2006-09-05 13:40:00,26.14,26.14,26.12,26.12,3900.0,17.1737,17.1737,17.1606,17.1606,3900.0
2006-09-05 13:45:00,26.13,26.14,26.11,26.11,3100.0,17.1672,17.1737,17.154,17.154,3100.0
2006-09-05 13:50:00,26.13,26.13,26.1,26.12,12600.0,17.1672,17.1672,17.1474,17.1606,12600.0
2006-09-05 13:55:00,26.12,26.12,26.1,26.12,10000.0,17.1606,17.1606,17.1474,17.1606,10000.0
2006-09-05 14:00:00,26.11,26.14,26.1,26.14,39600.0,17.154,17.1737,17.1474,17.1737,39600.0
2006-09-05 14:05:00,26.14,26.22,26.13,26.19,61000.0,17.1737,17.2263,17.1672,17.2066,61000.0
2006-09-05 14:10:00,26.19,26.22,26.19,26.22,50000.0,17.2066,17.2263,17.2066,17.2263,50000.0
2006-09-05 14:15:00,26.22,26.23,26.19,26.2,35600.0,17.2263,17.2329,17.2066,17.2131,35600.0
2006-09-05 14:20:00,26.2,26.21,26.18,26.19,6900.0,17.2131,17.2197,17.2,17.2066,6900.0
2006-09-05 14:25:00,26.19,26.19,26.18,26.19,3200.0,17.2066,17.2066,17.2,17.2066,3200.0
2006-09-05 14:30:00,26.2,26.2,26.18,26.18,9100.0,17.2131,17.2131,17.2,17.2,9100.0
2006-09-05 14:35:00,26.19,26.29,26.19,26.27,26100.0,17.2066,17.2723,17.2066,17.2591,26100.0
2006-09-05 14:40:00,26.28,26.33,26.25,26.28,56000.0,17.2657,17.2986,17.246,17.2657,56000.0
2006-09-05 14:45:00,26.3,26.3,26.26,26.26,8000.0,17.2788,17.2788,17.2526,17.2526,8000.0
2006-09-05 14:50:00,26.26,26.27,26.25,26.26,12500.0,17.2526,17.2591,17.246,17.2526,12500.0
2006-09-05 14:55:00,26.26,26.28,26.25,26.28,9900.0,17.2526,17.2657,17.246,17.2657,9900.0
2006-09-05 15:00:00,26.26,26.28,26.25,26.27,14500.0,17.2526,17.2657,17.246,17.2591,14500.0
2006-09-05 15:05:00,26.26,26.28,26.26,26.28,5700.0,17.2526,17.2657,17.2526,17.2657,5700.0
2006-09-05 15:10:00,26.27,26.3,26.26,26.29,22700.0,17.2591,17.2788,17.2526,17.2723,22700.0
2006-09-05 15:15:00,26.3,26.32,26.28,26.28,41300.0,17.2788,17.292,17.2657,17.2657,41300.0
2006-09-05 15:20:00,26.27,26.29,26.27,26.29,20400.0,17.2591,17.2723,17.2591,17.2723,20400.0
2006-09-05 15:25:00,26.28,26.28,26.27,26.27,11900.0,17.2657,17.2657,17.2591,17.2591,11900.0
2006-09-05 15:30:00,26.27,26.29,26.24,26.24,58400.0,17.2591,17.2723,17.2394,17.2394,58400.0
2006-09-05 15:35:00,26.24,26.31,26.24,26.28,37400.0,17.2394,17.2854,17.2394,17.2657,37400.0
2006-09-05 15:40:00,26.28,26.3,26.27,26.27,13800.0,17.2657,17.2788,17.2591,17.2591,13800.0
2006-09-05 15:45:00,26.28,26.28,26.26,26.28,26100.0,17.2657,17.2657,17.2526,17.2657,26100.0
2006-09-05 15:50:00,26.28,26.28,26.26,26.27,13000.0,17.2657,17.2657,17.2526,17.2591,13000.0
2006-09-05 15:55:00,26.26,26.29,26.26,26.28,18100.0,17.2526,17.2723,17.2526,17.2657,18100.0
2006-09-06 09:30:00,26.21,26.38,26.18,26.36,30400.0,17.2197,17.3314,17.2,17.3183,30400.0
2006-09-06 09:35:00,26.35,26.39,26.31,26.38,19900.0,17.3117,17.338,17.2854,17.3314,19900.0
2006-09-06 09:40:00,26.38,26.39,26.32,26.32,19800.0,17.3314,17.338,17.292,17.292,19800.0
2006-09-06 09:45:00,26.33,26.34,26.25,26.28,29700.0,17.2986,17.3051,17.246,17.2657,29700.0
2006-09-06 09:50:00,26.27,26.28,26.22,26.23,10200.0,17.2591,17.2657,17.2263,17.2329,10200.0
2006-09-06 09:55:00,26.23,26.34,26.21,26.34,17400.0,17.2329,17.3051,17.2197,17.3051,17400.0
2006-09-06 10:00:00,26.32,26.4,26.32,26.36,11400.0,17.292,17.3445,17.292,17.3183,11400.0
2006-09-06 10:05:00,26.36,26.38,26.34,26.35,16700.0,17.3183,17.3314,17.3051,17.3117,16700.0
2006-09-06 10:10:00,26.35,26.35,26.29,26.31,25900.0,17.3117,17.3117,17.2723,17.2854,25900.0
2006-09-06 10:15:00,26.31,26.46,26.31,26.46,99200.0,17.2854,17.384,17.2854,17.384,99200.0
2006-09-06 10:20:00,26.47,26.48,26.43,26.45,18900.0,17.3905,17.3971,17.3642,17.3774,18900.0
2006-09-06 10:25:00,26.45,26.45,26.43,26.44,13200.0,17.3774,17.3774,17.3642,17.3708,13200.0
2006-09-06 10:30:00,26.44,26.45,26.35,26.35,13900.0,17.3708,17.3774,17.3117,17.3117,13900.0
2006-09-06 10:35:00,26.35,26.35,26.33,26.35,7300.0,17.3117,17.3117,17.2986,17.3117,7300.0
2006-09-06 10:40:00,26.33,26.35,26.28,26.34,24700.0,17.2986,17.3117,17.2657,17.3051,24700.0
2006-09-06 10:45:00,26.33,26.36,26.32,26.32,9600.0,17.2986,17.3183,17.292,17.292,9600.0
2006-09-06 10:50:00,26.33,26.33,26.28,26.3,20800.0,17.2986,17.2986,17.2657,17.2788,20800.0
2006-09-06 10:55:00,26.3,26.3,26.24,26.28,55800.0,17.2788,17.2788,17.2394,17.2657,55800.0
2006-09-06 11:00:00,26.28,26.33,26.26,26.32,23100.0,17.2657,17.2986,17.2526,17.292,23100.0
2006-09-06 11:05:00,26.33,26.36,26.32,26.35,11800.0,17.2986,17.3183,17.292,17.3117,11800.0
2006-09-06 11:10:00,26.35,26.36,26.31,26.33,6000.0,17.3117,17.3183,17.2854,17.2986,6000.0
2006-09-06 11:15:00,26.31,26.34,26.31,26.32,10200.0,17.2854,17.3051,17.2854,17.292,10200.0
2006-09-06 11:20:00,26.33,26.35,26.3,26.33,40400.0,17.2986,17.3117,17.2788,17.2986,40400.0
2006-09-06 11:25:00,26.32,26.34,26.28,26.34,34500.0,17.292,17.3051,17.2657,17.3051,34500.0
2006-09-06 11:30:00,26.34,26.35,26.26,26.33,54200.0,17.3051,17.3117,17.2526,17.2986,54200.0
2006-09-06 11:35:00,26.33,26.34,26.29,26.34,18300.0,17.2986,17.3051,17.2723,17.3051,18300.0
2006-09-06 11:40:00,26.34,26.35,26.33,26.34,3600.0,17.3051,17.3117,17.2986,17.3051,3600.0
2006-09-06 11:45:00,26.34,26.34,26.31,26.33,9300.0,17.3051,17.3051,17.2854,17.2986,9300.0
2006-09-06 11:50:00,26.32,26.35,26.3,26.33,34100.0,17.292,17.3117,17.2788,17.2986,34100.0
2006-09-06 11:55:00,26.33,26.33,26.3,26.3,12100.0,17.2986,17.2986,17.2788,17.2788,12100.0
2006-09-06 12:00:00,26.3,26.31,26.23,26.29,59600.0,17.2788,17.2854,17.2329,17.2723,59600.0
2006-09-06 12:05:00,26.29,26.32,26.28,26.31,15800.0,17.2723,17.292,17.2657,17.2854,15800.0
2006-09-06 12:10:00,26.31,26.32,26.29,26.29,6100.0,17.2854,17.292,17.2723,17.2723,6100.0
2006-09-06 12:15:00,26.29,26.31,26.29,26.3,6000.0,17.2723,17.2854,17.2723,17.2788,6000.0
2006-09-06 12:20:00,26.3,26.3,26.28,26.29,9900.0,17.2788,17.2788,17.2657,17.2723,9900.0
2006-09-06 12:25:00,26.29,26.32,26.29,26.3,7000.0,17.2723,17.292,17.2723,17.2788,7000.0
2006-09-06 12:30:00,26.31,26.32,26.24,26.26,47700.0,17.2854,17.292,17.2394,17.2526,47700.0
2006-09-06 12:35:00,26.25,26.28,26.25,26.27,11900.0,17.246,17.2657,17.246,17.2591,11900.0
2006-09-06 12:40:00,26.27,26.29,26.2,26.22,23200.0,17.2591,17.2723,17.2131,17.2263,23200.0
2006-09-06 12:45:00,26.22,26.28,26.22,26.26,60100.0,17.2263,17.2657,17.2263,17.2526,60100.0
2006-09-06 12:50:00,26.26,26.32,26.26,26.29,39700.0,17.2526,17.292,17.2526,17.2723,39700.0
2006-09-06 12:55:00,26.3,26.3,26.26,26.29,21300.0,17.2788,17.2788,17.2526,17.2723,21300.0
2006-09-06 13:00:00,26.3,26.3,26.25,26.25,14200.0,17.2788,17.2788,17.246,17.246,14200.0
2006-09-06 13:05:00,26.25,26.3,26.24,26.26,52500.0,17.246,17.2788,17.2394,17.2526,52500.0
2006-09-06 13:10:00,26.26,26.28,26.26,26.28,4700.0,17.2526,17.2657,17.2526,17.2657,4700.0
2006-09-06 13:15:00,26.28,26.3,26.24,26.3,46800.0,17.2657,17.2788,17.2394,17.2788,46800.0
2006-09-06 13:20:00,26.29,26.32,26.27,26.29,9500.0,17.2723,17.292,17.2591,17.2723,9500.0
2006-09-06 13:25:00,26.28,26.29,26.26,26.29,15200.0,17.2657,17.2723,17.2526,17.2723,15200.0
2006-09-06 13:30:00,26.27,26.31,26.27,26.3,20600.0,17.2591,17.2854,17.2591,17.2788,20600.0
2006-09-06 13:35:00,26.29,26.3,26.26,26.27,16700.0,17.2723,17.2788,17.2526,17.2591,16700.0
2006-09-06 13:40:00,26.27,26.3,26.26,26.3,10900.0,17.2591,17.2788,17.2526,17.2788,10900.0
2006-09-06 13:45:00,26.28,26.31,26.26,26.29,36700.0,17.2657,17.2854,17.2526,17.2723,36700.0
2006-09-06 13:50:00,26.31,26.31,26.25,26.29,61700.0,17.2854,17.2854,17.246,17.2723,61700.0
2006-09-06 13:55:00,26.29,26.3,26.26,26.26,8800.0,17.2723,17.2788,17.2526,17.2526,8800.0
2006-09-06 14:00:00,26.26,26.32,26.23,26.31,41100.0,17.2526,17.292,17.2329,17.2854,41100.0
2006-09-06 14:05:00,26.3,26.3,26.26,26.27,12000.0,17.2788,17.2788,17.2526,17.2591,12000.0
2006-09-06 14:10:00,26.27,26.31,26.24,26.24,33000.0,17.2591,17.2854,17.2394,17.2394,33000.0
2006-09-06 14:15:00,26.25,26.31,26.23,26.23,24500.0,17.246,17.2854,17.2329,17.2329,24500.0
2006-09-06 14:20:00,26.24,26.29,26.24,26.28,8400.0,17.2394,17.2723,17.2394,17.2657,8400.0
2006-09-06 14:25:00,26.28,26.3,26.27,26.28,10100.0,17.2657,17.2788,17.2591,17.2657,10100.0
2006-09-06 14:30:00,26.27,26.28,26.26,26.28,10200.0,17.2591,17.2657,17.2526,17.2657,10200.0
2006-09-06 14:35:00,26.28,26.29,26.26,26.27,11400.0,17.2657,17.2723,17.2526,17.2591,11400.0
2006-09-06 14:40:00,26.27,26.29,26.26,26.28,18700.0,17.2591,17.2723,17.2526,17.2657,18700.0
2006-09-06 14:45:00,26.28,26.28,26.26,26.26,14800.0,17.2657,17.2657,17.2526,17.2526,14800.0
2006-09-06 14:50:00,26.26,26.27,26.25,26.26,15200.0,17.2526,17.2591,17.246,17.2526,15200.0
2006-09-06 14:55:00,26.26,26.29,26.24,26.25,30400.0,17.2526,17.2723,17.2394,17.246,30400.0
2006-09-06 15:00:00,26.25,26.25,26.24,26.25,24100.0,17.246,17.246,17.2394,17.246,24100.0
2006-09-06 15:05:00,26.25,26.29,26.24,26.27,32800.0,17.246,17.2723,17.2394,17.2591,32800.0
2006-09-06 15:10:00,26.27,26.28,26.25,26.27,8400.0,17.2591,17.2657,17.246,17.2591,8400.0
2006-09-06 15:15:00,26.27,26.31,26.27,26.29,15200.0,17.2591,17.2854,17.2591,17.2723,15200.0
2006-09-06 15:20:00,26.28,26.28,26.27,26.28,19700.0,17.2657,17.2657,17.2591,17.2657,19700.0
2006-09-06 15:25:00,26.27,26.28,26.26,26.27,20500.0,17.2591,17.2657,17.2526,17.2591,20500.0
2006-09-06 15:30:00,26.27,26.28,26.26,26.28,21000.0,17.2591,17.2657,17.2526,17.2657,21000.0
2006-09-06 15:35:00,26.27,26.28,26.24,26.27,43200.0,17.2591,17.2657,17.2394,17.2591,43200.0
2006-09-06 15:40:00,26.27,26.28,26.24,26.27,62400.0,17.2591,17.2657,17.2394,17.2591,62400.0
2006-09-06 15:45:00,26.27,26.28,26.23,26.25,44500.0,17.2591,17.2657,17.2329,17.246,44500.0
2006-09-06 15:50:00,26.25,26.25,26.23,26.24,29200.0,17.246,17.246,17.2329,17.2394,29200.0
2006-09-06 15:55:00,26.24,26.26,26.23,26.26,58200.0,17.2394,17.2526,17.2329,17.2526,58200.0
2006-09-07 09:30:00,26.22,26.23,26.17,26.21,26500.0,17.2263,17.2329,17.1934,17.2197,26500.0
2006-09-07 09:35:00,26.23,26.26,26.18,26.19,8500.0,17.2329,17.2526,17.2,17.2066,8500.0
2006-09-07 09:40:00,26.2,26.21,26.11,26.13,21400.0,17.2131,17.2197,17.154,17.1672,21400.0
2006-09-07 09:45:00,26.13,26.15,26.12,26.12,7700.0,17.1672,17.1803,17.1606,17.1606,7700.0
2006-09-07 09:50:00,26.12,26.12,26.09,26.09,17100.0,17.1606,17.1606,17.1409,17.1409,17100.0
2006-09-07 09:55:00,26.09,26.1,26.06,26.06,12300.0,17.1409,17.1474,17.1212,17.1212,12300.0
2006-09-07 10:00:00,26.06,26.1,26.02,26.06,19900.0,17.1212,17.1474,17.0949,17.1212,19900.0
2006-09-07 10:05:00,26.06,26.08,26.04,26.05,16200.0,17.1212,17.1343,17.108,17.1146,16200.0
2006-09-07 10:10:00,26.05,26.05,26.02,26.03,6200.0,17.1146,17.1146,17.0949,17.1015,6200.0
2006-09-07 10:15:00,26.03,26.05,26.01,26.03,11300.0,17.1015,17.1146,17.0883,17.1015,11300.0
2006-09-07 10:20:00,26.03,26.05,26.02,26.02,6000.0,17.1015,17.1146,17.0949,17.0949,6000.0
2006-09-07 10:25:00,26.01,26.05,26.0,26.03,11100.0,17.0883,17.1146,17.0817,17.1015,11100.0
2006-09-07 10:30:00,26.03,26.06,26.02,26.06,14600.0,17.1015,17.1212,17.0949,17.1212,14600.0
2006-09-07 10:35:00,26.05,26.06,26.03,26.04,10100.0,17.1146,17.1212,17.1015,17.108,10100.0
2006-09-07 10:40:00,26.05,26.05,26.02,26.04,15300.0,17.1146,17.1146,17.0949,17.108,15300.0
2006-09-07 10:45:00,26.04,26.04,26.0,26.0,35200.0,17.108,17.108,17.0817,17.0817,35200.0
2006-09-07 10:50:00,26.01,26.02,26.0,26.02,229000.0,17.0883,17.0949,17.0817,17.0949,229000.0
2006-09-07 10:55:00,26.01,26.05,26.01,26.04,7300.0,17.0883,17.1146,17.0883,17.108,7300.0
2006-09-07 11:00:00,26.04,26.14,26.04,26.13,18300.0,17.108,17.1737,17.108,17.1672,18300.0
2006-09-07 11:05:00,26.12,26.13,26.08,26.08,9600.0,17.1606,17.1672,17.1343,17.1343,9600.0
2006-09-07 11:10:00,26.09,26.1,26.08,26.08,16000.0,17.1409,17.1474,17.1343,17.1343,16000.0
2006-09-07 11:15:00,26.07,26.08,26.02,26.03,11200.0,17.1277,17.1343,17.0949,17.1015,11200.0
2006-09-07 11:20:00,26.04,26.04,26.0,26.01,18900.0,17.108,17.108,17.0817,17.0883,18900.0
2006-09-07 11:25:00,26.0,26.01,25.93,25.93,17200.0,17.0817,17.0883,17.0358,17.0358,17200.0
2006-09-07 11:30:00,25.93,25.97,25.93,25.95,12800.0,17.0358,17.062,17.0358,17.0489,12800.0
2006-09-07 11:35:00,25.95,25.97,25.94,25.96,10400.0,17.0489,17.062,17.0423,17.0555,10400.0
2006-09-07 11:40:00,25.96,25.98,25.94,25.95,43400.0,17.0555,17.0686,17.0423,17.0489,43400.0
2006-09-07 11:45:00,25.95,25.95,25.93,25.94,16900.0,17.0489,17.0489,17.0358,17.0423,16900.0
2006-09-07 11:50:00,25.94,25.97,25.93,25.94,17000.0,17.0423,17.062,17.0358,17.0423,17000.0
2006-09-07 11:55:00,25.95,26.0,25.94,26.0,19100.0,17.0489,17.0817,17.0423,17.0817,19100.0
2006-09-07 12:00:00,26.0,26.0,25.98,25.99,18000.0,17.0817,17.0817,17.0686,17.0752,18000.0
2006-09-07 12:05:00,25.98,26.0,25.95,25.95,19600.0,17.0686,17.0817,17.0489,17.0489,19600.0
2006-09-07 12:10:00,25.95,25.96,25.87,25.88,39300.0,17.0489,17.0555,16.9963,17.0029,39300.0
2006-09-07 12:15:00,25.9,25.91,25.85,25.89,22100.0,17.016,17.0226,16.9832,17.0095,22100.0
2006-09-07 12:20:00,25.89,25.95,25.89,25.94,9800.0,17.0095,17.0489,17.0095,17.0423,9800.0
2006-09-07 12:25:00,25.95,25.95,25.92,25.93,7100.0,17.0489,17.0489,17.0292,17.0358,7100.0
2006-09-07 12:30:00,25.93,25.99,25.92,25.97,18700.0,17.0358,17.0752,17.0292,17.062,18700.0
2006-09-07 12:35:00,25.98,26.0,25.97,25.99,11600.0,17.0686,17.0817,17.062,17.0752,11600.0
2006-09-07 12:40:00,25.98,26.0,25.98,25.98,11500.0,17.0686,17.0817,17.0686,17.0686,11500.0
2006-09-07 12:45:00,25.99,25.99,25.97,25.97,9200.0,17.0752,17.0752,17.062,17.062,9200.0
2006-09-07 12:50:00,25.97,26.03,25.96,26.01,11800.0,17.062,17.1015,17.0555,17.0883,11800.0
2006-09-07 12:55:00,26.0,26.01,25.99,25.99,3500.0,17.0817,17.0883,17.0752,17.0752,3500.0
2006-09-07 13:00:00,25.99,26.0,25.97,25.98,5900.0,17.0752,17.0817,17.062,17.0686,5900.0
2006-09-07 13:05:00,25.97,25.99,25.97,25.99,7400.0,17.062,17.0752,17.062,17.0752,7400.0
2006-09-07 13:10:00,25.99,26.0,25.99,25.99,7100.0,17.0752,17.0817,17.0752,17.0752,7100.0
2006-09-07 13:15:00,25.99,26.01,25.99,26.01,2900.0,17.0752,17.0883,17.0752,17.0883,2900.0
2006-09-07 13:20:00,26.01,26.02,26.0,26.01,4400.0,17.0883,17.0949,17.0817,17.0883,4400.0
2006-09-07 13:25:00,26.02,26.02,26.01,26.01,7400.0,17.0949,17.0949,17.0883,17.0883,7400.0
2006-09-07 13:30:00,26.02,26.03,26.01,26.02,14800.0,17.0949,17.1015,17.0883,17.0949,14800.0
2006-09-07 13:35:00,26.02,26.06,26.01,26.04,18200.0,17.0949,17.1212,17.0883,17.108,18200.0
2006-09-07 13:40:00,26.05,26.15,26.03,26.15,28000.0,17.1146,17.1803,17.1015,17.1803,28000.0
2006-09-07 13:45:00,26.15,26.2,26.13,26.2,17000.0,17.1803,17.2131,17.1672,17.2131,17000.0
2006-09-07 13:50:00,26.2,26.2,26.17,26.19,9000.0,17.2131,17.2131,17.1934,17.2066,9000.0
2006-09-07 13:55:00,26.19,26.19,26.18,26.19,5400.0,17.2066,17.2066,17.2,17.2066,5400.0
2006-09-07 14:00:00,26.18,26.2,26.13,26.13,26900.0,17.2,17.2131,17.1672,17.1672,26900.0
2006-09-07 14:05:00,26.14,26.15,26.07,26.09,22900.0,17.1737,17.1803,17.1277,17.1409,22900.0
2006-09-07 14:10:00,26.09,26.13,26.07,26.09,24700.0,17.1409,17.1672,17.1277,17.1409,24700.0
2006-09-07 14:15:00,26.1,26.1,26.0,26.0,14100.0,17.1474,17.1474,17.0817,17.0817,14100.0
2006-09-07 14:20:00,26.01,26.04,26.0,26.01,17700.0,17.0883,17.108,17.0817,17.0883,17700.0
2006-09-07 14:25:00,26.0,26.0,25.98,25.99,6800.0,17.0817,17.0817,17.0686,17.0752,6800.0
2006-09-07 14:30:00,25.99,26.05,25.99,26.02,18600.0,17.0752,17.1146,17.0752,17.0949,18600.0
2006-09-07 14:35:00,26.02,26.05,26.02,26.03,11000.0,17.0949,17.1146,17.0949,17.1015,11000.0
2006-09-07 14:40:00,26.03,26.03,25.98,25.98,11200.0,17.1015,17.1015,17.0686,17.0686,11200.0
2006-09-07 14:45:00,25.98,26.0,25.97,25.99,18200.0,17.0686,17.0817,17.062,17.0752,18200.0
2006-09-07 14:50:00,26.0,26.04,26.0,26.04,11600.0,17.0817,17.108,17.0817,17.108,11600.0
2006-09-07 14:55:00,26.04,26.09,26.03,26.08,13800.0,17.108,17.1409,17.1015,17.1343,13800.0
2006-09-07 15:00:00,26.07,26.07,26.05,26.06,8600.0,17.1277,17.1277,17.1146,17.1212,8600.0
2006-09-07 15:05:00,26.07,26.07,26.03,26.03,10500.0,17.1277,17.1277,17.1015,17.1015,10500.0
2006-09-07 15:10:00,26.03,26.03,26.0,26.02,12600.0,17.1015,17.1015,17.0817,17.0949,12600.0
2006-09-07 15:15:00,26.02,26.05,26.01,26.03,14200.0,17.0949,17.1146,17.0883,17.1015,14200.0
2006-09-07 15:20:00,26.05,26.06,26.04,26.06,15400.0,17.1146,17.1212,17.108,17.1212,15400.0
2006-09-07 15:25:00,26.06,26.1,26.06,26.09,27300.0,17.1212,17.1474,17.1212,17.1409,27300.0
2006-09-07 15:30:00,26.09,26.09,26.07,26.07,21500.0,17.1409,17.1409,17.1277,17.1277,21500.0
2006-09-07 15:35:00,26.07,26.07,26.03,26.04,31800.0,17.1277,17.1277,17.1015,17.108,31800.0
2006-09-07 15:40:00,26.03,26.03,26.0,26.0,22700.0,17.1015,17.1015,17.0817,17.0817,22700.0
2006-09-07 15:45:00,26.0,26.0,25.97,25.98,33600.0,17.0817,17.0817,17.062,17.0686,33600.0
2006-09-07 15:50:00,25.99,26.03,25.99,26.02,33100.0,17.0752,17.1015,17.0752,17.0949,33100.0
2006-09-07 15:55:00,26.02,26.08,26.02,26.07,43300.0,17.0949,17.1343,17.0949,17.1277,43300.0
2006-09-08 09:30:00,26.2,26.21,26.15,26.15,27000.0,17.2131,17.2197,17.1803,17.1803,27000.0
2006-09-08 09:35:00,26.16,26.16,26.1,26.11,19100.0,17.1869,17.1869,17.1474,17.154,19100.0
2006-09-08 09:40:00,26.11,26.11,26.07,26.07,10400.0,17.154,17.154,17.1277,17.1277,10400.0
2006-09-08 09:45:00,26.08,26.2,26.08,26.18,8800.0,17.1343,17.2131,17.1343,17.2,8800.0
2006-09-08 09:50:00,26.16,26.2,26.14,26.2,6900.0,17.1869,17.2131,17.1737,17.2131,6900.0
2006-09-08 09:55:00,26.2,26.2,26.1,26.15,13400.0,17.2131,17.2131,17.1474,17.1803,13400.0
2006-09-08 10:00:00,26.17,26.2,26.14,26.16,10900.0,17.1934,17.2131,17.1737,17.1869,10900.0
2006-09-08 10:05:00,26.18,26.18,26.14,26.14,7700.0,17.2,17.2,17.1737,17.1737,7700.0
2006-09-08 10:10:00,26.14,26.14,26.07,26.08,16900.0,17.1737,17.1737,17.1277,17.1343,16900.0
2006-09-08 10:15:00,26.07,26.14,26.07,26.13,3700.0,17.1277,17.1737,17.1277,17.1672,3700.0
2006-09-08 10:20:00,26.13,26.14,26.06,26.07,11600.0,17.1672,17.1737,17.1212,17.1277,11600.0
2006-09-08 10:25:00,26.06,26.07,26.05,26.05,5300.0,17.1212,17.1277,17.1146,17.1146,5300.0
2006-09-08 10:30:00,26.04,26.06,26.02,26.03,6600.0,17.108,17.1212,17.0949,17.1015,6600.0
2006-09-08 10:35:00,26.03,26.05,26.01,26.01,5800.0,17.1015,17.1146,17.0883,17.0883,5800.0
2006-09-08 10:40:00,26.03,26.06,26.02,26.06,4600.0,17.1015,17.1212,17.0949,17.1212,4600.0
2006-09-08 10:45:00,26.06,26.09,26.05,26.09,7600.0,17.1212,17.1409,17.1146,17.1409,7600.0
2006-09-08 10:50:00,26.08,26.1,26.04,26.06,11000.0,17.1343,17.1474,17.108,17.1212,11000.0
2006-09-08 10:55:00,26.07,26.07,26.04,26.04,7800.0,17.1277,17.1277,17.108,17.108,7800.0
2006-09-08 11:00:00,26.05,26.05,26.03,26.04,7500.0,17.1146,17.1146,17.1015,17.108,7500.0
2006-09-08 11:05:00,26.05,26.08,26.04,26.08,5800.0,17.1146,17.1343,17.108,17.1343,5800.0
2006-09-08 11:10:00,26.08,26.13,26.08,26.12,6300.0,17.1343,17.1672,17.1343,17.1606,6300.0
2006-09-08 11:15:00,26.12,26.13,26.09,26.11,3700.0,17.1606,17.1672,17.1409,17.154,3700.0
2006-09-08 11:20:00,26.11,26.12,26.08,26.08,3500.0,17.154,17.1606,17.1343,17.1343,3500.0
2006-09-08 11:25:00,26.09,26.1,26.08,26.1,2400.0,17.1409,17.1474,17.1343,17.1474,2400.0
2006-09-08 11:30:00,26.1,26.1,26.09,26.09,3800.0,17.1474,17.1474,17.1409,17.1409,3800.0
2006-09-08 11:35:00,26.09,26.1,26.08,26.09,10600.0,17.1409,17.1474,17.1343,17.1409,10600.0
2006-09-08 11:40:00,26.09,26.09,26.08,26.09,3000.0,17.1409,17.1409,17.1343,17.1409,3000.0
2006-09-08 11:45:00,26.09,26.1,26.09,26.1,2300.0,17.1409,17.1474,17.1409,17.1474,2300.0
2006-09-08 11:50:00,26.09,26.1,26.09,26.1,5500.0,17.1409,17.1474,17.1409,17.1474,5500.0
2006-09-08 11:55:00,26.1,26.1,26.09,26.1,3400.0,17.1474,17.1474,17.1409,17.1474,3400.0
2006-09-08 12:00:00,26.09,26.1,26.09,26.1,6400.0,17.1409,17.1474,17.1409,17.1474,6400.0
2006-09-08 12:05:00,26.09,26.1,26.08,26.09,11000.0,17.1409,17.1474,17.1343,17.1409,11000.0
2006-09-08 12:10:00,26.1,26.1,26.09,26.09,12200.0,17.1474,17.1474,17.1409,17.1409,12200.0
2006-09-08 12:15:00,26.1,26.1,26.07,26.07,8900.0,17.1474,17.1474,17.1277,17.1277,8900.0
2006-09-08 12:20:00,26.08,26.1,26.08,26.09,4600.0,17.1343,17.1474,17.1343,17.1409,4600.0
2006-09-08 12:25:00,26.09,26.11,26.09,26.11,7900.0,17.1409,17.154,17.1409,17.154,7900.0
2006-09-08 12:30:00,26.12,26.13,26.11,26.13,4700.0,17.1606,17.1672,17.154,17.1672,4700.0
2006-09-08 12:35:00,26.11,26.13,26.11,26.13,4600.0,17.154,17.1672,17.154,17.1672,4600.0
2006-09-08 12:40:00,26.13,26.15,26.12,26.15,8600.0,17.1672,17.1803,17.1606,17.1803,8600.0
2006-09-08 12:45:00,26.15,26.17,26.14,26.16,6200.0,17.1803,17.1934,17.1737,17.1869,6200.0
2006-09-08 12:50:00,26.16,26.17,26.15,26.16,3200.0,17.1869,17.1934,17.1803,17.1869,3200.0
2006-09-08 12:55:00,26.15,26.16,26.15,26.16,1700.0,17.1803,17.1869,17.1803,17.1869,1700.0
2006-09-08 13:00:00,26.16,26.16,26.14,26.14,5500.0,17.1869,17.1869,17.1737,17.1737,5500.0
2006-09-08 13:05:00,26.15,26.15,26.14,26.14,7000.0,17.1803,17.1803,17.1737,17.1737,7000.0
2006-09-08 13:10:00,26.15,26.15,26.1,26.1,13600.0,17.1803,17.1803,17.1474,17.1474,13600.0
2006-09-08 13:15:00,26.11,26.11,26.09,26.1,6200.0,17.154,17.154,17.1409,17.1474,6200.0
2006-09-08 13:20:00,26.1,26.12,26.09,26.11,5500.0,17.1474,17.1606,17.1409,17.154,5500.0
2006-09-08 13:25:00,26.12,26.13,26.12,26.13,6500.0,17.1606,17.1672,17.1606,17.1672,6500.0
2006-09-08 13:30:00,26.13,26.15,26.12,26.14,6000.0,17.1672,17.1803,17.1606,17.1737,6000.0
2006-09-08 13:35:00,26.14,26.14,26.11,26.11,7300.0,17.1737,17.1737,17.154,17.154,7300.0
2006-09-08 13:40:00,26.12,26.13,26.11,26.11,1900.0,17.1606,17.1672,17.154,17.154,1900.0
2006-09-08 13:45:00,26.12,26.13,26.1,26.13,4700.0,17.1606,17.1672,17.1474,17.1672,4700.0
2006-09-08 13:50:00,26.12,26.13,26.1,26.13,24200.0,17.1606,17.1672,17.1474,17.1672,24200.0
2006-09-08 13:55:00,26.12,26.19,26.12,26.18,30800.0,17.1606,17.2066,17.1606,17.2,30800.0
2006-09-08 14:00:00,26.19,26.19,26.18,26.19,18800.0,17.2066,17.2066,17.2,17.2066,18800.0
2006-09-08 14:05:00,26.19,26.2,26.15,26.17,9500.0,17.2066,17.2131,17.1803,17.1934,9500.0
2006-09-08 14:10:00,26.17,26.2,26.16,26.19,9800.0,17.1934,17.2131,17.1869,17.2066,9800.0
2006-09-08 14:15:00,26.2,26.2,26.17,26.17,13400.0,17.2131,17.2131,17.1934,17.1934,13400.0
2006-09-08 14:20:00,26.18,26.19,26.17,26.19,7000.0,17.2,17.2066,17.1934,17.2066,7000.0
2006-09-08 14:25:00,26.19,26.19,26.18,26.18,7600.0,17.2066,17.2066,17.2,17.2,7600.0
2006-09-08 14:30:00,26.17,26.2,26.17,26.19,17900.0,17.1934,17.2131,17.1934,17.2066,17900.0
2006-09-08 14:35:00,26.2,26.21,26.2,26.21,14900.0,17.2131,17.2197,17.2131,17.2197,14900.0
2006-09-08 14:40:00,26.21,26.22,26.21,26.21,9900.0,17.2197,17.2263,17.2197,17.2197,9900.0
2006-09-08 14:45:00,26.22,26.28,26.22,26.28,24500.0,17.2263,17.2657,17.2263,17.2657,24500.0
2006-09-08 14:50:00,26.27,26.28,26.27,26.28,9800.0,17.2591,17.2657,17.2591,17.2657,9800.0
2006-09-08 14:55:00,26.28,26.29,26.27,26.28,13800.0,17.2657,17.2723,17.2591,17.2657,13800.0
2006-09-08 15:00:00,26.28,26.29,26.26,26.27,6700.0,17.2657,17.2723,17.2526,17.2591,6700.0
2006-09-08 15:05:00,26.27,26.28,26.25,26.27,8500.0,17.2591,17.2657,17.246,17.2591,8500.0
2006-09-08 15:10:00,26.28,26.31,26.26,26.31,17100.0,17.2657,17.2854,17.2526,17.2854,17100.0
2006-09-08 15:15:00,26.31,26.33,26.31,26.32,9400.0,17.2854,17.2986,17.2854,17.292,9400.0
2006-09-08 15:20:00,26.33,26.33,26.32,26.32,4500.0,17.2986,17.2986,17.292,17.292,4500.0
2006-09-08 15:25:00,26.33,26.33,26.31,26.33,12700.0,17.2986,17.2986,17.2854,17.2986,12700.0
2006-09-08 15:30:00,26.32,26.32,26.3,26.31,11000.0,17.292,17.292,17.2788,17.2854,11000.0
2006-09-08 15:35:00,26.31,26.31,26.3,26.3,9600.0,17.2854,17.2854,17.2788,17.2788,9600.0
2006-09-08 15:40:00,26.31,26.31,26.27,26.27,26100.0,17.2854,17.2854,17.2591,17.2591,26100.0
2006-09-08 15:45:00,26.27,26.32,26.26,26.31,30000.0,17.2591,17.292,17.2526,17.2854,30000.0
2006-09-08 15:50:00,26.31,26.32,26.25,26.25,26300.0,17.2854,17.292,17.246,17.246,26300.0
2006-09-08 15:55:00,26.27,26.31,26.24,26.26,51100.0,17.2591,17.2854,17.2394,17.2526,51100.0
2006-09-11 09:30:00,26.22,26.22,26.16,26.18,28800.0,17.2263,17.2263,17.1869,17.2,28800.0
2006-09-11 09:35:00,26.18,26.23,26.16,26.23,13100.0,17.2,17.2329,17.1869,17.2329,13100.0
2006-09-11 09:40:00,26.23,26.35,26.21,26.34,12600.0,17.2329,17.3117,17.2197,17.3051,12600.0
2006-09-11 09:45:00,26.32,26.35,26.22,26.29,11200.0,17.292,17.3117,17.2263,17.2723,11200.0
2006-09-11 09:50:00,26.29,26.29,26.14,26.14,7000.0,17.2723,17.2723,17.1737,17.1737,7000.0
2006-09-11 09:55:00,26.13,26.13,26.08,26.12,12300.0,17.1672,17.1672,17.1343,17.1606,12300.0
2006-09-11 10:00:00,26.09,26.18,26.09,26.16,11800.0,17.1409,17.2,17.1409,17.1869,11800.0
2006-09-11 10:05:00,26.15,26.18,26.15,26.17,3600.0,17.1803,17.2,17.1803,17.1934,3600.0
2006-09-11 10:10:00,26.17,26.17,26.1,26.1,8200.0,17.1934,17.1934,17.1474,17.1474,8200.0
2006-09-11 10:15:00,26.08,26.1,26.03,26.05,14700.0,17.1343,17.1474,17.1015,17.1146,14700.0
2006-09-11 10:20:00,26.07,26.07,26.02,26.04,12400.0,17.1277,17.1277,17.0949,17.108,12400.0
2006-09-11 10:25:00,26.02,26.04,25.99,25.99,10100.0,17.0949,17.108,17.0752,17.0752,10100.0
2006-09-11 10:30:00,26.0,26.02,25.97,26.01,21900.0,17.0817,17.0949,17.062,17.0883,21900.0
2006-09-11 10:35:00,26.01,26.06,25.99,26.06,17100.0,17.0883,17.1212,17.0752,17.1212,17100.0
2006-09-11 10:40:00,26.04,26.17,26.04,26.15,20700.0,17.108,17.1934,17.108,17.1803,20700.0
2006-09-11 10:45:00,26.15,26.16,26.09,26.09,15800.0,17.1803,17.1869,17.1409,17.1409,15800.0
2006-09-11 10:50:00,26.09,26.15,26.07,26.13,16700.0,17.1409,17.1803,17.1277,17.1672,16700.0
2006-09-11 10:55:00,26.13,26.21,26.12,26.21,16700.0,17.1672,17.2197,17.1606,17.2197,16700.0
2006-09-11 11:00:00,26.21,26.21,26.15,26.16,12300.0,17.2197,17.2197,17.1803,17.1869,12300.0
2006-09-11 11:05:00,26.17,26.17,26.14,26.15,5900.0,17.1934,17.1934,17.1737,17.1803,5900.0
2006-09-11 11:10:00,26.17,26.22,26.16,26.19,28100.0,17.1934,17.2263,17.1869,17.2066,28100.0
2006-09-11 11:15:00,26.19,26.28,26.18,26.28,35100.0,17.2066,17.2657,17.2,17.2657,35100.0
2006-09-11 11:20:00,26.28,26.3,26.26,26.26,5700.0,17.2657,17.2788,17.2526,17.2526,5700.0
2006-09-11 11:25:00,26.28,26.28,26.25,26.26,5000.0,17.2657,17.2657,17.246,17.2526,5000.0
2006-09-11 11:30:00,26.27,26.32,26.26,26.27,43800.0,17.2591,17.292,17.2526,17.2591,43800.0
2006-09-11 11:35:00,26.27,26.28,26.21,26.21,31900.0,17.2591,17.2657,17.2197,17.2197,31900.0
2006-09-11 11:40:00,26.22,26.24,26.21,26.24,8900.0,17.2263,17.2394,17.2197,17.2394,8900.0
2006-09-11 11:45:00,26.24,26.25,26.18,26.18,9300.0,17.2394,17.246,17.2,17.2,9300.0
2006-09-11 11:50:00,26.2,26.25,26.19,26.21,19100.0,17.2131,17.246,17.2066,17.2197,19100.0
2006-09-11 11:55:00,26.2,26.21,26.17,26.17,6200.0,17.2131,17.2197,17.1934,17.1934,6200.0
2006-09-11 12:00:00,26.19,26.2,26.18,26.2,13100.0,17.2066,17.2131,17.2,17.2131,13100.0
2006-09-11 12:05:00,26.2,26.21,26.16,26.17,40300.0,17.2131,17.2197,17.1869,17.1934,40300.0
2006-09-11 12:10:00,26.19,26.19,26.13,26.15,35400.0,17.2066,17.2066,17.1672,17.1803,35400.0
2006-09-11 12:15:00,26.15,26.17,26.13,26.16,10400.0,17.1803,17.1934,17.1672,17.1869,10400.0
2006-09-11 12:20:00,26.15,26.16,26.12,26.13,19300.0,17.1803,17.1869,17.1606,17.1672,19300.0
2006-09-11 12:25:00,26.13,26.15,26.12,26.15,14900.0,17.1672,17.1803,17.1606,17.1803,14900.0
2006-09-11 12:30:00,26.15,26.15,26.13,26.15,18000.0,17.1803,17.1803,17.1672,17.1803,18000.0
2006-09-11 12:35:00,26.15,26.18,26.14,26.18,18900.0,17.1803,17.2,17.1737,17.2,18900.0
2006-09-11 12:40:00,26.16,26.21,26.16,26.21,10700.0,17.1869,17.2197,17.1869,17.2197,10700.0
2006-09-11 12:45:00,26.2,26.21,26.19,26.2,11900.0,17.2131,17.2197,17.2066,17.2131,11900.0
2006-09-11 12:50:00,26.2,26.2,26.19,26.2,14700.0,17.2131,17.2131,17.2066,17.2131,14700.0
2006-09-11 12:55:00,26.2,26.25,26.19,26.25,10000.0,17.2131,17.246,17.2066,17.246,10000.0
2006-09-11 13:00:00,26.25,26.29,26.24,26.28,17500.0,17.246,17.2723,17.2394,17.2657,17500.0
2006-09-11 13:05:00,26.29,26.29,26.27,26.28,16400.0,17.2723,17.2723,17.2591,17.2657,16400.0
2006-09-11 13:10:00,26.28,26.29,26.26,26.29,13000.0,17.2657,17.2723,17.2526,17.2723,13000.0
2006-09-11 13:15:00,26.28,26.32,26.28,26.32,17000.0,17.2657,17.292,17.2657,17.292,17000.0
2006-09-11 13:20:00,26.31,26.35,26.3,26.35,13400.0,17.2854,17.3117,17.2788,17.3117,13400.0
2006-09-11 13:25:00,26.35,26.35,26.33,26.34,15100.0,17.3117,17.3117,17.2986,17.3051,15100.0
2006-09-11 13:30:00,26.34,26.35,26.33,26.35,13600.0,17.3051,17.3117,17.2986,17.3117,13600.0
2006-09-11 13:35:00,26.35,26.35,26.32,26.35,22000.0,17.3117,17.3117,17.292,17.3117,22000.0
2006-09-11 13:40:00,26.35,26.38,26.34,26.35,11900.0,17.3117,17.3314,17.3051,17.3117,11900.0
2006-09-11 13:45:00,26.35,26.37,26.34,26.35,6500.0,17.3117,17.3248,17.3051,17.3117,6500.0
2006-09-11 13:50:00,26.35,26.36,26.35,26.35,2200.0,17.3117,17.3183,17.3117,17.3117,2200.0
2006-09-11 13:55:00,26.35,26.36,26.32,26.32,4400.0,17.3117,17.3183,17.292,17.292,4400.0
2006-09-11 14:00:00,26.32,26.32,26.29,26.29,4500.0,17.292,17.292,17.2723,17.2723,4500.0
2006-09-11 14:05:00,26.3,26.3,26.28,26.3,5100.0,17.2788,17.2788,17.2657,17.2788,5100.0
2006-09-11 14:10:00,26.3,26.3,26.28,26.3,2900.0,17.2788,17.2788,17.2657,17.2788,2900.0
2006-09-11 14:15:00,26.3,26.3,26.29,26.29,3800.0,17.2788,17.2788,17.2723,17.2723,3800.0
2006-09-11 14:20:00,26.29,26.3,26.28,26.29,4100.0,17.2723,17.2788,17.2657,17.2723,4100.0
2006-09-11 14:25:00,26.3,26.31,26.3,26.31,8800.0,17.2788,17.2854,17.2788,17.2854,8800.0
2006-09-11 14:30:00,26.3,26.31,26.25,26.25,15400.0,17.2788,17.2854,17.246,17.246,15400.0
2006-09-11 14:35:00,26.25,26.27,26.23,26.26,11000.0,17.246,17.2591,17.2329,17.2526,11000.0
2006-09-11 14:40:00,26.26,26.26,26.22,26.23,3600.0,17.2526,17.2526,17.2263,17.2329,3600.0
2006-09-11 14:45:00,26.22,26.22,26.17,26.18,18000.0,17.2263,17.2263,17.1934,17.2,18000.0
2006-09-11 14:50:00,26.18,26.19,26.15,26.16,8500.0,17.2,17.2066,17.1803,17.1869,8500.0
2006-09-11 14:55:00,26.16,26.17,26.16,26.16,18700.0,17.1869,17.1934,17.1869,17.1869,18700.0
2006-09-11 15:00:00,26.17,26.2,26.16,26.19,10000.0,17.1934,17.2131,17.1869,17.2066,10000.0
2006-09-11 15:05:00,26.2,26.21,26.18,26.19,12800.0,17.2131,17.2197,17.2,17.2066,12800.0
2006-09-11 15:10:00,26.19,26.21,26.19,26.21,12500.0,17.2066,17.2197,17.2066,17.2197,12500.0
2006-09-11 15:15:00,26.22,26.27,26.2,26.26,8600.0,17.2263,17.2591,17.2131,17.2526,8600.0
2006-09-11 15:20:00,26.26,26.27,26.24,26.26,10200.0,17.2526,17.2591,17.2394,17.2526,10200.0
2006-09-11 15:25:00,26.26,26.26,26.23,26.25,7100.0,17.2526,17.2526,17.2329,17.246,7100.0
2006-09-11 15:30:00,26.25,26.25,26.23,26.23,6300.0,17.246,17.246,17.2329,17.2329,6300.0
2006-09-11 15:35:00,26.24,26.25,26.23,26.25,3700.0,17.2394,17.246,17.2329,17.246,3700.0
2006-09-11 15:40:00,26.24,26.24,26.2,26.2,12200.0,17.2394,17.2394,17.2131,17.2131,12200.0
2006-09-11 15:45:00,26.2,26.2,26.16,26.17,18900.0,17.2131,17.2131,17.1869,17.1934,18900.0
2006-09-11 15:50:00,26.17,26.25,26.17,26.24,37700.0,17.1934,17.246,17.1934,17.2394,37700.0
2006-09-11 15:55:00,26.24,26.32,26.23,26.32,73100.0,17.2394,17.292,17.2329,17.292,73100.0
2006-09-12 09:30:00,26.43,26.49,26.42,26.43,34700.0,17.3642,17.4037,17.3577,17.3642,34700.0
2006-09-12 09:35:00,26.41,26.49,26.4,26.48,9700.0,17.3511,17.4037,17.3445,17.3971,9700.0
2006-09-12 09:40:00,26.48,26.5,26.44,26.49,23700.0,17.3971,17.4102,17.3708,17.4037,23700.0
2006-09-12 09:45:00,26.48,26.49,26.48,26.49,7000.0,17.3971,17.4037,17.3971,17.4037,7000.0
2006-09-12 09:50:00,26.49,26.5,26.48,26.48,25000.0,17.4037,17.4102,17.3971,17.3971,25000.0
2006-09-12 09:55:00,26.48,26.5,26.47,26.5,17400.0,17.3971,17.4102,17.3905,17.4102,17400.0
2006-09-12 10:00:00,26.5,26.69,26.5,26.67,52100.0,17.4102,17.5351,17.4102,17.5219,52100.0
2006-09-12 10:05:00,26.66,26.67,26.65,26.65,15000.0,17.5154,17.5219,17.5088,17.5088,15000.0
2006-09-12 10:10:00,26.65,26.67,26.62,26.63,38300.0,17.5088,17.5219,17.4891,17.4956,38300.0
2006-09-12 10:15:00,26.62,26.68,26.62,26.67,23100.0,17.4891,17.5285,17.4891,17.5219,23100.0
2006-09-12 10:20:00,26.67,26.79,26.67,26.79,33300.0,17.5219,17.6008,17.5219,17.6008,33300.0
2006-09-12 10:25:00,26.78,26.82,26.78,26.82,23000.0,17.5942,17.6205,17.5942,17.6205,23000.0
2006-09-12 10:30:00,26.83,26.85,26.82,26.84,29200.0,17.627,17.6402,17.6205,17.6336,29200.0
2006-09-12 10:35:00,26.84,26.85,26.83,26.83,11700.0,17.6336,17.6402,17.627,17.627,11700.0
2006-09-12 10:40:00,26.83,26.87,26.83,26.86,14400.0,17.627,17.6533,17.627,17.6468,14400.0
2006-09-12 10:45:00,26.86,26.87,26.85,26.85,17700.0,17.6468,17.6533,17.6402,17.6402,17700.0
2006-09-12 10:50:00,26.84,26.85,26.75,26.75,23400.0,17.6336,17.6402,17.5745,17.5745,23400.0
2006-09-12 10:55:00,26.75,26.76,26.73,26.74,8500.0,17.5745,17.5811,17.5613,17.5679,8500.0
2006-09-12 11:00:00,26.75,26.76,26.73,26.75,12900.0,17.5745,17.5811,17.5613,17.5745,12900.0
2006-09-12 11:05:00,26.76,26.8,26.75,26.8,25800.0,17.5811,17.6073,17.5745,17.6073,25800.0
2006-09-12 11:10:00,26.81,26.86,26.81,26.85,18800.0,17.6139,17.6468,17.6139,17.6402,18800.0
2006-09-12 11:15:00,26.86,26.88,26.86,26.88,10100.0,17.6468,17.6599,17.6468,17.6599,10100.0
2006-09-12 11:20:00,26.88,26.89,26.86,26.87,39900.0,17.6599,17.6665,17.6468,17.6533,39900.0
2006-09-12 11:25:00,26.86,26.87,26.85,26.85,47400.0,17.6468,17.6533,17.6402,17.6402,47400.0
2006-09-12 11:30:00,26.85,26.87,26.84,26.85,26700.0,17.6402,17.6533,17.6336,17.6402,26700.0
2006-09-12 11:35:00,26.85,26.9,26.85,26.9,16000.0,17.6402,17.673,17.6402,17.673,16000.0
2006-09-12 11:40:00,26.91,26.93,26.91,26.91,17200.0,17.6796,17.6927,17.6796,17.6796,17200.0
2006-09-12 11:45:00,26.9,26.9,26.87,26.87,19800.0,17.673,17.673,17.6533,17.6533,19800.0
2006-09-12 11:50:00,26.88,26.9,26.86,26.9,11000.0,17.6599,17.673,17.6468,17.673,11000.0
2006-09-12 11:55:00,26.91,26.92,26.9,26.92,60100.0,17.6796,17.6862,17.673,17.6862,60100.0
2006-09-12 12:00:00,26.91,26.94,26.89,26.9,22300.0,17.6796,17.6993,17.6665,17.673,22300.0
2006-09-12 12:05:00,26.9,26.95,26.9,26.94,25000.0,17.673,17.7059,17.673,17.6993,25000.0
2006-09-12 12:10:00,26.93,26.94,26.92,26.92,18500.0,17.6927,17.6993,17.6862,17.6862,18500.0
2006-09-12 12:15:00,26.93,26.94,26.93,26.94,7300.0,17.6927,17.6993,17.6927,17.6993,7300.0
2006-09-12 12:20:00,26.94,26.94,26.93,26.93,21600.0,17.6993,17.6993,17.6927,17.6927,21600.0
2006-09-12 12:25:00,26.93,26.94,26.91,26.91,15200.0,17.6927,17.6993,17.6796,17.6796,15200.0
2006-09-12 12:30:00,26.91,26.93,26.89,26.89,11700.0,17.6796,17.6927,17.6665,17.6665,11700.0
2006-09-12 12:35:00,26.89,26.9,26.88,26.9,6800.0,17.6665,17.673,17.6599,17.673,6800.0
2006-09-12 12:40:00,26.89,26.91,26.89,26.91,9300.0,17.6665,17.6796,17.6665,17.6796,9300.0
2006-09-12 12:45:00,26.91,26.93,26.91,26.93,26200.0,17.6796,17.6927,17.6796,17.6927,26200.0
2006-09-12 12:50:00,26.94,26.95,26.93,26.95,10200.0,17.6993,17.7059,17.6927,17.7059,10200.0
2006-09-12 12:55:00,26.95,26.95,26.93,26.95,7900.0,17.7059,17.7059,17.6927,17.7059,7900.0
2006-09-12 13:00:00,26.94,26.96,26.93,26.95,13800.0,17.6993,17.7125,17.6927,17.7059,13800.0
2006-09-12 13:05:00,26.95,26.95,26.93,26.95,21300.0,17.7059,17.7059,17.6927,17.7059,21300.0
2006-09-12 13:10:00,26.95,26.95,26.94,26.94,8100.0,17.7059,17.7059,17.6993,17.6993,8100.0
2006-09-12 13:15:00,26.95,26.95,26.93,26.95,17900.0,17.7059,17.7059,17.6927,17.7059,17900.0
2006-09-12 13:20:00,26.95,26.98,26.95,26.97,11600.0,17.7059,17.7256,17.7059,17.719,11600.0
2006-09-12 13:25:00,26.96,26.97,26.95,26.95,49600.0,17.7125,17.719,17.7059,17.7059,49600.0
2006-09-12 13:30:00,26.96,26.96,26.84,26.9,61300.0,17.7125,17.7125,17.6336,17.673,61300.0
2006-09-12 13:35:00,26.9,26.91,26.87,26.87,16000.0,17.673,17.6796,17.6533,17.6533,16000.0
2006-09-12 13:40:00,26.87,26.93,26.87,26.93,16800.0,17.6533,17.6927,17.6533,17.6927,16800.0
2006-09-12 13:45:00,26.93,26.94,26.92,26.93,13000.0,17.6927,17.6993,17.6862,17.6927,13000.0
2006-09-12 13:50:00,26.92,26.95,26.92,26.94,12000.0,17.6862,17.7059,17.6862,17.6993,12000.0
2006-09-12 13:55:00,26.94,26.97,26.94,26.97,32900.0,17.6993,17.719,17.6993,17.719,32900.0
2006-09-12 14:00:00,26.96,27.03,26.96,27.02,48400.0,17.7125,17.7584,17.7125,17.7519,48400.0
2006-09-12 14:05:00,27.03,27.04,27.0,27.0,29200.0,17.7584,17.765,17.7387,17.7387,29200.0
2006-09-12 14:10:00,27.0,27.03,27.0,27.03,23500.0,17.7387,17.7584,17.7387,17.7584,23500.0
2006-09-12 14:15:00,27.03,27.08,27.03,27.07,29800.0,17.7584,17.7913,17.7584,17.7847,29800.0
2006-09-12 14:20:00,27.05,27.11,27.04,27.1,29600.0,17.7716,17.811,17.765,17.8044,29600.0
2006-09-12 14:25:00,27.11,27.14,27.1,27.1,55300.0,17.811,17.8307,17.8044,17.8044,55300.0
2006-09-12 14:30:00,27.1,27.16,27.1,27.11,110500.0,17.8044,17.8439,17.8044,17.811,110500.0
2006-09-12 14:35:00,27.12,27.12,27.1,27.1,27200.0,17.8176,17.8176,17.8044,17.8044,27200.0
2006-09-12 14:40:00,27.1,27.12,27.1,27.1,12800.0,17.8044,17.8176,17.8044,17.8044,12800.0
2006-09-12 14:45:00,27.1,27.13,27.1,27.13,7200.0,17.8044,17.8241,17.8044,17.8241,7200.0
2006-09-12 14:50:00,27.12,27.13,27.12,27.13,26300.0,17.8176,17.8241,17.8176,17.8241,26300.0
2006-09-12 14:55:00,27.12,27.13,27.11,27.11,13500.0,17.8176,17.8241,17.811,17.811,13500.0
2006-09-12 15:00:00,27.11,27.11,27.09,27.1,28700.0,17.811,17.811,17.7979,17.8044,28700.0
2006-09-12 15:05:00,27.09,27.11,27.08,27.1,41500.0,17.7979,17.811,17.7913,17.8044,41500.0
2006-09-12 15:10:00,27.1,27.1,27.08,27.1,39100.0,17.8044,17.8044,17.7913,17.8044,39100.0
2006-09-12 15:15:00,27.1,27.1,27.03,27.09,61600.0,17.8044,17.8044,17.7584,17.7979,61600.0
2006-09-12 15:20:00,27.09,27.1,27.09,27.1,27500.0,17.7979,17.8044,17.7979,17.8044,27500.0
2006-09-12 15:25:00,27.1,27.11,27.07,27.1,40900.0,17.8044,17.811,17.7847,17.8044,40900.0
2006-09-12 15:30:00,27.1,27.11,27.09,27.11,36300.0,17.8044,17.811,17.7979,17.811,36300.0
2006-09-12 15:35:00,27.11,27.11,27.09,27.11,23700.0,17.811,17.811,17.7979,17.811,23700.0
2006-09-12 15:40:00,27.11,27.12,27.1,27.12,30400.0,17.811,17.8176,17.8044,17.8176,30400.0
2006-09-12 15:45:00,27.12,27.12,27.1,27.11,35700.0,17.8176,17.8176,17.8044,17.811,35700.0
2006-09-12 15:50:00,27.1,27.1,27.08,27.09,58700.0,17.8044,17.8044,17.7913,17.7979,58700.0
2006-09-12 15:55:00,27.08,27.12,27.08,27.11,48200.0,17.7913,17.8176,17.7913,17.811,48200.0
2006-09-13 09:30:00,27.12,27.25,27.12,27.21,55100.0,17.8176,17.903,17.8176,17.8767,55100.0
2006-09-13 09:35:00,27.26,27.3,27.0,27.03,39900.0,17.9096,17.9358,17.7387,17.7584,39900.0
2006-09-13 09:40:00,27.01,27.08,27.0,27.08,19800.0,17.7453,17.7913,17.7387,17.7913,19800.0
2006-09-13 09:45:00,27.09,27.21,27.09,27.19,53600.0,17.7979,17.8767,17.7979,17.8636,53600.0
2006-09-13 09:50:00,27.19,27.25,27.17,27.18,23100.0,17.8636,17.903,17.8504,17.857,23100.0
2006-09-13 09:55:00,27.19,27.25,27.19,27.21,5700.0,17.8636,17.903,17.8636,17.8767,5700.0
2006-09-13 10:00:00,27.22,27.28,27.19,27.25,26200.0,17.8833,17.9227,17.8636,17.903,26200.0
2006-09-13 10:05:00,27.25,27.26,27.12,27.14,25900.0,17.903,17.9096,17.8176,17.8307,25900.0
2006-09-13 10:10:00,27.13,27.15,27.1,27.1,20900.0,17.8241,17.8373,17.8044,17.8044,20900.0
2006-09-13 10:15:00,27.1,27.15,27.1,27.14,10900.0,17.8044,17.8373,17.8044,17.8307,10900.0
2006-09-13 10:20:00,27.14,27.16,27.13,27.14,13500.0,17.8307,17.8439,17.8241,17.8307,13500.0
2006-09-13 10:25:00,27.14,27.16,27.14,27.16,5700.0,17.8307,17.8439,17.8307,17.8439,5700.0
2006-09-13 10:30:00,27.16,27.18,27.16,27.17,11600.0,17.8439,17.857,17.8439,17.8504,11600.0
2006-09-13 10:35:00,27.17,27.18,27.14,27.15,18300.0,17.8504,17.857,17.8307,17.8373,18300.0
2006-09-13 10:40:00,27.15,27.18,27.15,27.16,15400.0,17.8373,17.857,17.8373,17.8439,15400.0
2006-09-13 10:45:00,27.16,27.16,27.11,27.11,25700.0,17.8439,17.8439,17.811,17.811,25700.0
2006-09-13 10:50:00,27.1,27.11,27.09,27.1,17900.0,17.8044,17.811,17.7979,17.8044,17900.0
2006-09-13 10:55:00,27.1,27.13,27.1,27.13,11900.0,17.8044,17.8241,17.8044,17.8241,11900.0
2006-09-13 11:00:00,27.13,27.15,27.13,27.14,21100.0,17.8241,17.8373,17.8241,17.8307,21100.0
2006-09-13 11:05:00,27.13,27.15,27.13,27.15,9700.0,17.8241,17.8373,17.8241,17.8373,9700.0
2006-09-13 11:10:00,27.15,27.15,27.11,27.11,24000.0,17.8373,17.8373,17.811,17.811,24000.0
2006-09-13 11:15:00,27.11,27.12,27.1,27.1,8700.0,17.811,17.8176,17.8044,17.8044,8700.0
2006-09-13 11:20:00,27.1,27.1,27.05,27.1,10700.0,17.8044,17.8044,17.7716,17.8044,10700.0
2006-09-13 11:25:00,27.1,27.13,27.08,27.11,10400.0,17.8044,17.8241,17.7913,17.811,10400.0
2006-09-13 11:30:00,27.11,27.12,27.11,27.12,9800.0,17.811,17.8176,17.811,17.8176,9800.0
2006-09-13 11:35:00,27.12,27.12,27.11,27.11,8600.0,17.8176,17.8176,17.811,17.811,8600.0
2006-09-13 11:40:00,27.11,27.12,27.11,27.11,12200.0,17.811,17.8176,17.811,17.811,12200.0
2006-09-13 11:45:00,27.11,27.12,27.11,27.11,10800.0,17.811,17.8176,17.811,17.811,10800.0
2006-09-13 11:50:00,27.12,27.12,27.11,27.11,8700.0,17.8176,17.8176,17.811,17.811,8700.0
2006-09-13 11:55:00,27.12,27.15,27.11,27.14,26500.0,17.8176,17.8373,17.811,17.8307,26500.0
2006-09-13 12:00:00,27.14,27.17,27.14,27.16,25600.0,17.8307,17.8504,17.8307,17.8439,25600.0
2006-09-13 12:05:00,27.17,27.18,27.17,27.18,9400.0,17.8504,17.857,17.8504,17.857,9400.0
2006-09-13 12:10:00,27.17,27.2,27.17,27.2,18600.0,17.8504,17.8701,17.8504,17.8701,18600.0
2006-09-13 12:15:00,27.2,27.2,27.19,27.2,6200.0,17.8701,17.8701,17.8636,17.8701,6200.0
2006-09-13 12:20:00,27.19,27.2,27.18,27.19,13800.0,17.8636,17.8701,17.857,17.8636,13800.0
2006-09-13 12:25:00,27.19,27.19,27.18,27.18,9400.0,17.8636,17.8636,17.857,17.857,9400.0
2006-09-13 12:30:00,27.18,27.21,27.18,27.21,14800.0,17.857,17.8767,17.857,17.8767,14800.0
2006-09-13 12:35:00,27.21,27.24,27.21,27.24,16600.0,17.8767,17.8964,17.8767,17.8964,16600.0
2006-09-13 12:40:00,27.24,27.24,27.21,27.23,19100.0,17.8964,17.8964,17.8767,17.8898,19100.0
2006-09-13 12:45:00,27.23,27.26,27.22,27.26,18400.0,17.8898,17.9096,17.8833,17.9096,18400.0
2006-09-13 12:50:00,27.26,27.28,27.26,27.27,12700.0,17.9096,17.9227,17.9096,17.9161,12700.0
2006-09-13 12:55:00,27.27,27.31,27.27,27.3,24000.0,17.9161,17.9424,17.9161,17.9358,24000.0
2006-09-13 13:00:00,27.3,27.31,27.28,27.28,29900.0,17.9358,17.9424,17.9227,17.9227,29900.0
2006-09-13 13:05:00,27.29,27.3,27.29,27.3,9900.0,17.9293,17.9358,17.9293,17.9358,9900.0
2006-09-13 13:10:00,27.29,27.29,27.24,27.25,8600.0,17.9293,17.9293,17.8964,17.903,8600.0
2006-09-13 13:15:00,27.25,27.29,27.25,27.29,9200.0,17.903,17.9293,17.903,17.9293,9200.0
2006-09-13 13:20:00,27.27,27.28,27.21,27.21,15900.0,17.9161,17.9227,17.8767,17.8767,15900.0
2006-09-13 13:25:00,27.21,27.29,27.21,27.29,23000.0,17.8767,17.9293,17.8767,17.9293,23000.0
2006-09-13 13:30:00,27.26,27.28,27.25,27.27,29700.0,17.9096,17.9227,17.903,17.9161,29700.0
2006-09-13 13:35:00,27.27,27.27,27.24,27.24,16300.0,17.9161,17.9161,17.8964,17.8964,16300.0
2006-09-13 13:40:00,27.23,27.24,27.19,27.19,26200.0,17.8898,17.8964,17.8636,17.8636,26200.0
2006-09-13 13:45:00,27.19,27.2,27.14,27.14,19600.0,17.8636,17.8701,17.8307,17.8307,19600.0
2006-09-13 13:50:00,27.14,27.19,27.14,27.18,9500.0,17.8307,17.8636,17.8307,17.857,9500.0
2006-09-13 13:55:00,27.19,27.2,27.18,27.2,8700.0,17.8636,17.8701,17.857,17.8701,8700.0
2006-09-13 14:00:00,27.2,27.2,27.19,27.2,10000.0,17.8701,17.8701,17.8636,17.8701,10000.0
2006-09-13 14:05:00,27.2,27.21,27.19,27.21,7900.0,17.8701,17.8767,17.8636,17.8767,7900.0
2006-09-13 14:10:00,27.2,27.24,27.2,27.24,11100.0,17.8701,17.8964,17.8701,17.8964,11100.0
2006-09-13 14:15:00,27.23,27.28,27.23,27.26,11300.0,17.8898,17.9227,17.8898,17.9096,11300.0
2006-09-13 14:20:00,27.28,27.28,27.26,27.26,11300.0,17.9227,17.9227,17.9096,17.9096,11300.0
2006-09-13 14:25:00,27.26,27.27,27.25,27.25,14600.0,17.9096,17.9161,17.903,17.903,14600.0
2006-09-13 14:30:00,27.25,27.26,27.24,27.24,5900.0,17.903,17.9096,17.8964,17.8964,5900.0
2006-09-13 14:35:00,27.24,27.25,27.24,27.25,10400.0,17.8964,17.903,17.8964,17.903,10400.0
2006-09-13 14:40:00,27.24,27.29,27.24,27.28,26000.0,17.8964,17.9293,17.8964,17.9227,26000.0
2006-09-13 14:45:00,27.29,27.3,27.28,27.28,10700.0,17.9293,17.9358,17.9227,17.9227,10700.0
2006-09-13 14:50:00,27.28,27.29,27.28,27.28,14100.0,17.9227,17.9293,17.9227,17.9227,14100.0
2006-09-13 14:55:00,27.28,27.33,27.28,27.33,23200.0,17.9227,17.9555,17.9227,17.9555,23200.0
2006-09-13 15:00:00,27.32,27.33,27.32,27.33,5800.0,17.949,17.9555,17.949,17.9555,5800.0
2006-09-13 15:05:00,27.33,27.35,27.32,27.35,21300.0,17.9555,17.9687,17.949,17.9687,21300.0
2006-09-13 15:10:00,27.35,27.35,27.33,27.34,31500.0,17.9687,17.9687,17.9555,17.9621,31500.0
2006-09-13 15:15:00,27.35,27.35,27.3,27.3,27300.0,17.9687,17.9687,17.9358,17.9358,27300.0
2006-09-13 15:20:00,27.3,27.31,27.3,27.3,26200.0,17.9358,17.9424,17.9358,17.9358,26200.0
2006-09-13 15:25:00,27.3,27.31,27.3,27.31,26900.0,17.9358,17.9424,17.9358,17.9424,26900.0
2006-09-13 15:30:00,27.31,27.36,27.31,27.36,21300.0,17.9424,17.9753,17.9424,17.9753,21300.0
2006-09-13 15:35:00,27.36,27.38,27.36,27.38,23100.0,17.9753,17.9884,17.9753,17.9884,23100.0
2006-09-13 15:40:00,27.38,27.41,27.38,27.41,42700.0,17.9884,18.0081,17.9884,18.0081,42700.0
2006-09-13 15:45:00,27.41,27.42,27.4,27.42,49200.0,18.0081,18.0147,18.0015,18.0147,49200.0
2006-09-13 15:50:00,27.42,27.45,27.39,27.4,74700.0,18.0147,18.0344,17.995,18.0015,74700.0
2006-09-13 15:55:00,27.4,27.4,27.36,27.37,67000.0,18.0015,18.0015,17.9753,17.9818,67000.0
2006-09-14 09:30:00,27.24,27.36,27.23,27.3,42900.0,17.8964,17.9753,17.8898,17.9358,42900.0
2006-09-14 09:35:00,27.31,27.31,27.17,27.17,8400.0,17.9424,17.9424,17.8504,17.8504,8400.0
2006-09-14 09:40:00,27.15,27.18,27.12,27.14,6000.0,17.8373,17.857,17.8176,17.8307,6000.0
2006-09-14 09:45:00,27.14,27.21,27.14,27.21,8400.0,17.8307,17.8767,17.8307,17.8767,8400.0
2006-09-14 09:50:00,27.2,27.24,27.2,27.24,8900.0,17.8701,17.8964,17.8701,17.8964,8900.0
2006-09-14 09:55:00,27.24,27.29,27.21,27.21,9000.0,17.8964,17.9293,17.8767,17.8767,9000.0
2006-09-14 10:00:00,27.22,27.24,27.16,27.17,12200.0,17.8833,17.8964,17.8439,17.8504,12200.0
2006-09-14 10:05:00,27.18,27.2,27.15,27.2,14600.0,17.857,17.8701,17.8373,17.8701,14600.0
2006-09-14 10:10:00,27.2,27.23,27.2,27.23,8700.0,17.8701,17.8898,17.8701,17.8898,8700.0
2006-09-14 10:15:00,27.23,27.27,27.22,27.26,6900.0,17.8898,17.9161,17.8833,17.9096,6900.0
2006-09-14 10:20:00,27.26,27.27,27.18,27.18,9500.0,17.9096,17.9161,17.857,17.857,9500.0
2006-09-14 10:25:00,27.19,27.19,27.12,27.12,13000.0,17.8636,17.8636,17.8176,17.8176,13000.0
2006-09-14 10:30:00,27.12,27.16,27.12,27.15,21800.0,17.8176,17.8439,17.8176,17.8373,21800.0
2006-09-14 10:35:00,27.16,27.21,27.16,27.2,18700.0,17.8439,17.8767,17.8439,17.8701,18700.0
2006-09-14 10:40:00,27.21,27.21,27.19,27.2,6100.0,17.8767,17.8767,17.8636,17.8701,6100.0
2006-09-14 10:45:00,27.19,27.23,27.19,27.23,8900.0,17.8636,17.8898,17.8636,17.8898,8900.0
2006-09-14 10:50:00,27.23,27.25,27.21,27.22,14500.0,17.8898,17.903,17.8767,17.8833,14500.0
2006-09-14 10:55:00,27.22,27.25,27.22,27.25,6700.0,17.8833,17.903,17.8833,17.903,6700.0
2006-09-14 11:00:00,27.25,27.25,27.21,27.23,13100.0,17.903,17.903,17.8767,17.8898,13100.0
2006-09-14 11:05:00,27.2,27.23,27.19,27.2,14600.0,17.8701,17.8898,17.8636,17.8701,14600.0
2006-09-14 11:10:00,27.21,27.27,27.2,27.27,22500.0,17.8767,17.9161,17.8701,17.9161,22500.0
2006-09-14 11:15:00,27.27,27.28,27.27,27.27,4100.0,17.9161,17.9227,17.9161,17.9161,4100.0
2006-09-14 11:20:00,27.27,27.28,27.27,27.28,4400.0,17.9161,17.9227,17.9161,17.9227,4400.0
2006-09-14 11:25:00,27.28,27.28,27.27,27.28,11600.0,17.9227,17.9227,17.9161,17.9227,11600.0
2006-09-14 11:30:00,27.28,27.28,27.26,27.28,6700.0,17.9227,17.9227,17.9096,17.9227,6700.0
2006-09-14 11:35:00,27.28,27.28,27.22,27.25,12000.0,17.9227,17.9227,17.8833,17.903,12000.0
2006-09-14 11:40:00,27.25,27.26,27.24,27.25,7600.0,17.903,17.9096,17.8964,17.903,7600.0
2006-09-14 11:45:00,27.25,27.26,27.23,27.24,8800.0,17.903,17.9096,17.8898,17.8964,8800.0
2006-09-14 11:50:00,27.25,27.26,27.25,27.26,3700.0,17.903,17.9096,17.903,17.9096,3700.0
2006-09-14 11:55:00,27.27,27.27,27.24,27.24,3600.0,17.9161,17.9161,17.8964,17.8964,3600.0
2006-09-14 12:00:00,27.26,27.26,27.22,27.22,3700.0,17.9096,17.9096,17.8833,17.8833,3700.0
2006-09-14 12:05:00,27.22,27.22,27.18,27.18,11700.0,17.8833,17.8833,17.857,17.857,11700.0
2006-09-14 12:10:00,27.19,27.21,27.18,27.21,8700.0,17.8636,17.8767,17.857,17.8767,8700.0
2006-09-14 12:15:00,27.2,27.21,27.2,27.21,7500.0,17.8701,17.8767,17.8701,17.8767,7500.0
2006-09-14 12:20:00,27.2,27.21,27.17,27.18,12500.0,17.8701,17.8767,17.8504,17.857,12500.0
2006-09-14 12:25:00,27.19,27.2,27.19,27.2,4300.0,17.8636,17.8701,17.8636,17.8701,4300.0
2006-09-14 12:30:00,27.2,27.21,27.2,27.2,2800.0,17.8701,17.8767,17.8701,17.8701,2800.0
2006-09-14 12:35:00,27.2,27.21,27.2,27.21,4000.0,17.8701,17.8767,17.8701,17.8767,4000.0
2006-09-14 12:40:00,27.2,27.21,27.2,27.2,5000.0,17.8701,17.8767,17.8701,17.8701,5000.0
2006-09-14 12:45:00,27.2,27.23,27.2,27.23,7700.0,17.8701,17.8898,17.8701,17.8898,7700.0
2006-09-14 12:50:00,27.22,27.3,27.22,27.25,30100.0,17.8833,17.9358,17.8833,17.903,30100.0
2006-09-14 12:55:00,27.25,27.32,27.23,27.32,32200.0,17.903,17.949,17.8898,17.949,32200.0
2006-09-14 13:00:00,27.32,27.32,27.19,27.21,21100.0,17.949,17.949,17.8636,17.8767,21100.0
2006-09-14 13:05:00,27.21,27.22,27.19,27.2,8500.0,17.8767,17.8833,17.8636,17.8701,8500.0
2006-09-14 13:10:00,27.19,27.2,27.18,27.18,6400.0,17.8636,17.8701,17.857,17.857,6400.0
2006-09-14 13:15:00,27.19,27.22,27.16,27.2,37500.0,17.8636,17.8833,17.8439,17.8701,37500.0
2006-09-14 13:20:00,27.19,27.22,27.19,27.22,9500.0,17.8636,17.8833,17.8636,17.8833,9500.0
2006-09-14 13:25:00,27.22,27.22,27.17,27.19,22300.0,17.8833,17.8833,17.8504,17.8636,22300.0
2006-09-14 13:30:00,27.19,27.21,27.19,27.21,8100.0,17.8636,17.8767,17.8636,17.8767,8100.0
2006-09-14 13:35:00,27.21,27.24,27.2,27.24,10900.0,17.8767,17.8964,17.8701,17.8964,10900.0
2006-09-14 13:40:00,27.24,27.26,27.23,27.26,13200.0,17.8964,17.9096,17.8898,17.9096,13200.0
2006-09-14 13:45:00,27.26,27.27,27.25,27.27,6900.0,17.9096,17.9161,17.903,17.9161,6900.0
2006-09-14 13:50:00,27.27,27.3,27.26,27.3,3700.0,17.9161,17.9358,17.9096,17.9358,3700.0
2006-09-14 13:55:00,27.31,27.32,27.3,27.32,4900.0,17.9424,17.949,17.9358,17.949,4900.0
2006-09-14 14:00:00,27.32,27.32,27.28,27.28,5600.0,17.949,17.949,17.9227,17.9227,5600.0
2006-09-14 14:05:00,27.28,27.29,27.23,27.23,7900.0,17.9227,17.9293,17.8898,17.8898,7900.0
2006-09-14 14:10:00,27.21,27.22,27.18,27.18,15200.0,17.8767,17.8833,17.857,17.857,15200.0
2006-09-14 14:15:00,27.18,27.2,27.16,27.17,38400.0,17.857,17.8701,17.8439,17.8504,38400.0
2006-09-14 14:20:00,27.17,27.18,27.14,27.15,16600.0,17.8504,17.857,17.8307,17.8373,16600.0
2006-09-14 14:25:00,27.15,27.2,27.15,27.15,15300.0,17.8373,17.8701,17.8373,17.8373,15300.0
2006-09-14 14:30:00,27.17,27.2,27.17,27.19,9000.0,17.8504,17.8701,17.8504,17.8636,9000.0
2006-09-14 14:35:00,27.18,27.18,27.13,27.14,14200.0,17.857,17.857,17.8241,17.8307,14200.0
2006-09-14 14:40:00,27.13,27.14,27.12,27.12,24200.0,17.8241,17.8307,17.8176,17.8176,24200.0
2006-09-14 14:45:00,27.12,27.15,27.11,27.14,6800.0,17.8176,17.8373,17.811,17.8307,6800.0
2006-09-14 14:50:00,27.14,27.15,27.13,27.14,12700.0,17.8307,17.8373,17.8241,17.8307,12700.0
2006-09-14 14:55:00,27.14,27.16,27.12,27.12,14800.0,17.8307,17.8439,17.8176,17.8176,14800.0
2006-09-14 15:00:00,27.13,27.14,27.1,27.1,9900.0,17.8241,17.8307,17.8044,17.8044,9900.0
2006-09-14 15:05:00,27.1,27.11,27.1,27.11,6700.0,17.8044,17.811,17.8044,17.811,6700.0
2006-09-14 15:10:00,27.11,27.12,27.1,27.12,13000.0,17.811,17.8176,17.8044,17.8176,13000.0
2006-09-14 15:15:00,27.12,27.14,27.12,27.14,10000.0,17.8176,17.8307,17.8176,17.8307,10000.0
2006-09-14 15:20:00,27.13,27.15,27.13,27.14,8800.0,17.8241,17.8373,17.8241,17.8307,8800.0
2006-09-14 15:25:00,27.14,27.15,27.13,27.14,6800.0,17.8307,17.8373,17.8241,17.8307,6800.0
2006-09-14 15:30:00,27.15,27.2,27.15,27.2,12100.0,17.8373,17.8701,17.8373,17.8701,12100.0
2006-09-14 15:35:00,27.19,27.27,27.19,27.27,22100.0,17.8636,17.9161,17.8636,17.9161,22100.0
2006-09-14 15:40:00,27.27,27.29,27.26,27.29,20700.0,17.9161,17.9293,17.9096,17.9293,20700.0
2006-09-14 15:45:00,27.29,27.29,27.28,27.28,13800.0,17.9293,17.9293,17.9227,17.9227,13800.0
2006-09-14 15:50:00,27.28,27.28,27.21,27.24,29000.0,17.9227,17.9227,17.8767,17.8964,29000.0
2006-09-14 15:55:00,27.23,27.25,27.2,27.22,32900.0,17.8898,17.903,17.8701,17.8833,32900.0
2006-09-15 09:30:00,27.47,27.51,27.44,27.51,444100.0,18.0475,18.0738,18.0278,18.0738,444100.0
2006-09-15 09:35:00,27.5,27.53,27.49,27.51,53100.0,18.0672,18.0869,18.0607,18.0738,53100.0
2006-09-15 09:40:00,27.53,27.53,27.49,27.5,25900.0,18.0869,18.0869,18.0607,18.0672,25900.0
2006-09-15 09:45:00,27.5,27.68,27.49,27.68,61400.0,18.0672,18.1855,18.0607,18.1855,61400.0
2006-09-15 09:50:00,27.68,27.75,27.67,27.7,53200.0,18.1855,18.2315,18.1789,18.1986,53200.0
2006-09-15 09:55:00,27.72,27.81,27.68,27.81,28100.0,18.2118,18.2709,18.1855,18.2709,28100.0
2006-09-15 10:00:00,27.8,27.9,27.77,27.9,56300.0,18.2643,18.33,18.2446,18.33,56300.0
2006-09-15 10:05:00,27.89,27.93,27.86,27.9,55200.0,18.3235,18.3497,18.3037,18.33,55200.0
2006-09-15 10:10:00,27.9,27.92,27.87,27.92,69500.0,18.33,18.3432,18.3103,18.3432,69500.0
2006-09-15 10:15:00,27.9,27.98,27.89,27.96,51800.0,18.33,18.3826,18.3235,18.3694,51800.0
2006-09-15 10:20:00,27.98,28.0,27.96,27.97,115600.0,18.3826,18.3957,18.3694,18.376,115600.0
2006-09-15 10:25:00,27.98,27.98,27.86,27.9,119300.0,18.3826,18.3826,18.3037,18.33,119300.0
2006-09-15 10:30:00,27.88,27.91,27.83,27.85,75200.0,18.3169,18.3366,18.284,18.2972,75200.0
2006-09-15 10:35:00,27.86,27.9,27.86,27.87,95600.0,18.3037,18.33,18.3037,18.3103,95600.0
2006-09-15 10:40:00,27.87,27.92,27.87,27.91,58900.0,18.3103,18.3432,18.3103,18.3366,58900.0
2006-09-15 10:45:00,27.92,27.94,27.91,27.92,43400.0,18.3432,18.3563,18.3366,18.3432,43400.0
2006-09-15 10:50:00,27.92,27.93,27.87,27.87,56800.0,18.3432,18.3497,18.3103,18.3103,56800.0
2006-09-15 10:55:00,27.87,27.88,27.83,27.84,22900.0,18.3103,18.3169,18.284,18.2906,22900.0
2006-09-15 11:00:00,27.84,27.85,27.83,27.84,20200.0,18.2906,18.2972,18.284,18.2906,20200.0
2006-09-15 11:05:00,27.83,27.84,27.8,27.81,11000.0,18.284,18.2906,18.2643,18.2709,11000.0
2006-09-15 11:10:00,27.8,27.81,27.77,27.77,13600.0,18.2643,18.2709,18.2446,18.2446,13600.0
2006-09-15 11:15:00,27.78,27.78,27.69,27.69,58600.0,18.2512,18.2512,18.1921,18.1921,58600.0
2006-09-15 11:20:00,27.68,27.71,27.66,27.67,30300.0,18.1855,18.2052,18.1723,18.1789,30300.0
2006-09-15 11:25:00,27.67,27.67,27.63,27.64,18300.0,18.1789,18.1789,18.1526,18.1592,18300.0
2006-09-15 11:30:00,27.64,27.64,27.59,27.64,19600.0,18.1592,18.1592,18.1264,18.1592,19600.0
2006-09-15 11:35:00,27.64,27.67,27.64,27.66,3900.0,18.1592,18.1789,18.1592,18.1723,3900.0
2006-09-15 11:40:00,27.66,27.66,27.63,27.64,8500.0,18.1723,18.1723,18.1526,18.1592,8500.0
2006-09-15 11:45:00,27.64,27.65,27.63,27.63,4300.0,18.1592,18.1658,18.1526,18.1526,4300.0
2006-09-15 11:50:00,27.63,27.63,27.59,27.59,10600.0,18.1526,18.1526,18.1264,18.1264,10600.0
2006-09-15 11:55:00,27.6,27.63,27.59,27.62,7300.0,18.1329,18.1526,18.1264,18.1461,7300.0
2006-09-15 12:00:00,27.62,27.62,27.56,27.56,18700.0,18.1461,18.1461,18.1066,18.1066,18700.0
2006-09-15 12:05:00,27.56,27.56,27.55,27.56,2200.0,18.1066,18.1066,18.1001,18.1066,2200.0
2006-09-15 12:10:00,27.57,27.6,27.56,27.6,14100.0,18.1132,18.1329,18.1066,18.1329,14100.0
2006-09-15 12:15:00,27.6,27.65,27.59,27.64,13100.0,18.1329,18.1658,18.1264,18.1592,13100.0
2006-09-15 12:20:00,27.64,27.65,27.63,27.63,8300.0,18.1592,18.1658,18.1526,18.1526,8300.0
2006-09-15 12:25:00,27.63,27.63,27.58,27.59,13400.0,18.1526,18.1526,18.1198,18.1264,13400.0
2006-09-15 12:30:00,27.58,27.59,27.57,27.57,7400.0,18.1198,18.1264,18.1132,18.1132,7400.0
2006-09-15 12:35:00,27.58,27.58,27.56,27.57,8800.0,18.1198,18.1198,18.1066,18.1132,8800.0
2006-09-15 12:40:00,27.56,27.56,27.54,27.54,10600.0,18.1066,18.1066,18.0935,18.0935,10600.0
2006-09-15 12:45:00,27.54,27.55,27.54,27.54,3700.0,18.0935,18.1001,18.0935,18.0935,3700.0
2006-09-15 12:50:00,27.54,27.54,27.53,27.53,5200.0,18.0935,18.0935,18.0869,18.0869,5200.0
2006-09-15 12:55:00,27.53,27.55,27.53,27.53,5800.0,18.0869,18.1001,18.0869,18.0869,5800.0
2006-09-15 13:00:00,27.53,27.55,27.53,27.55,9500.0,18.0869,18.1001,18.0869,18.1001,9500.0
2006-09-15 13:05:00,27.55,27.55,27.54,27.55,2300.0,18.1001,18.1001,18.0935,18.1001,2300.0
2006-09-15 13:10:00,27.55,27.55,27.54,27.55,7700.0,18.1001,18.1001,18.0935,18.1001,7700.0
2006-09-15 13:15:00,27.54,27.55,27.54,27.54,7300.0,18.0935,18.1001,18.0935,18.0935,7300.0
2006-09-15 13:20:00,27.54,27.55,27.54,27.55,6300.0,18.0935,18.1001,18.0935,18.1001,6300.0
2006-09-15 13:25:00,27.55,27.55,27.53,27.55,18400.0,18.1001,18.1001,18.0869,18.1001,18400.0
2006-09-15 13:30:00,27.55,27.55,27.54,27.55,5200.0,18.1001,18.1001,18.0935,18.1001,5200.0
2006-09-15 13:35:00,27.54,27.56,27.54,27.55,23200.0,18.0935,18.1066,18.0935,18.1001,23200.0
2006-09-15 13:40:00,27.56,27.68,27.55,27.68,31200.0,18.1066,18.1855,18.1001,18.1855,31200.0
2006-09-15 13:45:00,27.66,27.68,27.64,27.65,48200.0,18.1723,18.1855,18.1592,18.1658,48200.0
2006-09-15 13:50:00,27.66,27.69,27.64,27.65,59400.0,18.1723,18.1921,18.1592,18.1658,59400.0
2006-09-15 13:55:00,27.65,27.66,27.55,27.57,26300.0,18.1658,18.1723,18.1001,18.1132,26300.0
2006-09-15 14:00:00,27.55,27.6,27.55,27.6,10600.0,18.1001,18.1329,18.1001,18.1329,10600.0
2006-09-15 14:05:00,27.6,27.6,27.59,27.6,27300.0,18.1329,18.1329,18.1264,18.1329,27300.0
2006-09-15 14:10:00,27.59,27.6,27.56,27.58,22000.0,18.1264,18.1329,18.1066,18.1198,22000.0
2006-09-15 14:15:00,27.58,27.59,27.56,27.58,14800.0,18.1198,18.1264,18.1066,18.1198,14800.0
2006-09-15 14:20:00,27.58,27.61,27.54,27.61,24800.0,18.1198,18.1395,18.0935,18.1395,24800.0
2006-09-15 14:25:00,27.62,27.68,27.6,27.67,34900.0,18.1461,18.1855,18.1329,18.1789,34900.0
2006-09-15 14:30:00,27.67,27.68,27.65,27.66,21800.0,18.1789,18.1855,18.1658,18.1723,21800.0
2006-09-15 14:35:00,27.67,27.75,27.66,27.73,47200.0,18.1789,18.2315,18.1723,18.2183,47200.0
2006-09-15 14:40:00,27.73,27.75,27.73,27.74,9300.0,18.2183,18.2315,18.2183,18.2249,9300.0
2006-09-15 14:45:00,27.75,27.75,27.7,27.7,35100.0,18.2315,18.2315,18.1986,18.1986,35100.0
2006-09-15 14:50:00,27.7,27.71,27.67,27.68,19400.0,18.1986,18.2052,18.1789,18.1855,19400.0
2006-09-15 14:55:00,27.68,27.69,27.66,27.66,15400.0,18.1855,18.1921,18.1723,18.1723,15400.0
2006-09-15 15:00:00,27.68,27.7,27.65,27.7,82200.0,18.1855,18.1986,18.1658,18.1986,82200.0
2006-09-15 15:05:00,27.7,27.7,27.64,27.65,39600.0,18.1986,18.1986,18.1592,18.1658,39600.0
2006-09-15 15:10:00,27.66,27.72,27.66,27.7,83000.0,18.1723,18.2118,18.1723,18.1986,83000.0
2006-09-15 15:15:00,27.69,27.73,27.69,27.71,46100.0,18.1921,18.2183,18.1921,18.2052,46100.0
2006-09-15 15:20:00,27.72,27.74,27.71,27.73,23700.0,18.2118,18.2249,18.2052,18.2183,23700.0
2006-09-15 15:25:00,27.71,27.75,27.71,27.75,17900.0,18.2052,18.2315,18.2052,18.2315,17900.0
2006-09-15 15:30:00,27.74,27.75,27.72,27.74,68800.0,18.2249,18.2315,18.2118,18.2249,68800.0
2006-09-15 15:35:00,27.74,27.75,27.69,27.69,52200.0,18.2249,18.2315,18.1921,18.1921,52200.0
2006-09-15 15:40:00,27.69,27.69,27.68,27.69,19600.0,18.1921,18.1921,18.1855,18.1921,19600.0
2006-09-15 15:45:00,27.69,27.72,27.68,27.71,89300.0,18.1921,18.2118,18.1855,18.2052,89300.0
2006-09-15 15:50:00,27.71,27.71,27.68,27.68,49300.0,18.2052,18.2052,18.1855,18.1855,49300.0
2006-09-15 15:55:00,27.68,27.72,27.65,27.68,73500.0,18.1855,18.2118,18.1658,18.1855,73500.0
2006-09-18 09:30:00,27.81,27.81,27.75,27.75,38200.0,18.2709,18.2709,18.2315,18.2315,38200.0
2006-09-18 09:35:00,27.76,27.76,27.67,27.67,30200.0,18.238,18.238,18.1789,18.1789,30200.0
2006-09-18 09:40:00,27.67,27.8,27.66,27.76,43200.0,18.1789,18.2643,18.1723,18.238,43200.0
2006-09-18 09:45:00,27.76,27.79,27.65,27.69,30400.0,18.238,18.2578,18.1658,18.1921,30400.0
2006-09-18 09:50:00,27.7,27.77,27.69,27.75,34900.0,18.1986,18.2446,18.1921,18.2315,34900.0
2006-09-18 09:55:00,27.75,27.78,27.72,27.75,24400.0,18.2315,18.2512,18.2118,18.2315,24400.0
2006-09-18 10:00:00,27.74,27.77,27.71,27.76,28100.0,18.2249,18.2446,18.2052,18.238,28100.0
2006-09-18 10:05:00,27.76,27.83,27.75,27.82,20000.0,18.238,18.284,18.2315,18.2775,20000.0
2006-09-18 10:10:00,27.81,27.83,27.78,27.79,25900.0,18.2709,18.284,18.2512,18.2578,25900.0
2006-09-18 10:15:00,27.79,27.8,27.74,27.74,34300.0,18.2578,18.2643,18.2249,18.2249,34300.0
2006-09-18 10:20:00,27.74,27.79,27.72,27.75,42700.0,18.2249,18.2578,18.2118,18.2315,42700.0
2006-09-18 10:25:00,27.74,27.79,27.73,27.79,15700.0,18.2249,18.2578,18.2183,18.2578,15700.0
2006-09-18 10:30:00,27.78,27.79,27.74,27.75,54800.0,18.2512,18.2578,18.2249,18.2315,54800.0
2006-09-18 10:35:00,27.76,27.78,27.74,27.75,20100.0,18.238,18.2512,18.2249,18.2315,20100.0
2006-09-18 10:40:00,27.75,27.76,27.74,27.76,19800.0,18.2315,18.238,18.2249,18.238,19800.0
2006-09-18 10:45:00,27.76,27.77,27.74,27.74,17700.0,18.238,18.2446,18.2249,18.2249,17700.0
2006-09-18 10:50:00,27.74,27.75,27.7,27.7,12600.0,18.2249,18.2315,18.1986,18.1986,12600.0
2006-09-18 10:55:00,27.7,27.73,27.7,27.73,22700.0,18.1986,18.2183,18.1986,18.2183,22700.0
2006-09-18 11:00:00,27.73,27.75,27.72,27.74,23400.0,18.2183,18.2315,18.2118,18.2249,23400.0
2006-09-18 11:05:00,27.74,27.76,27.74,27.75,23200.0,18.2249,18.238,18.2249,18.2315,23200.0
2006-09-18 11:10:00,27.75,27.76,27.72,27.73,29700.0,18.2315,18.238,18.2118,18.2183,29700.0
2006-09-18 11:15:00,27.72,27.74,27.7,27.72,11200.0,18.2118,18.2249,18.1986,18.2118,11200.0
2006-09-18 11:20:00,27.74,27.74,27.68,27.68,41200.0,18.2249,18.2249,18.1855,18.1855,41200.0
2006-09-18 11:25:00,27.68,27.68,27.62,27.64,21500.0,18.1855,18.1855,18.1461,18.1592,21500.0
2006-09-18 11:30:00,27.64,27.65,27.6,27.61,15300.0,18.1592,18.1658,18.1329,18.1395,15300.0
2006-09-18 11:35:00,27.61,27.64,27.59,27.63,32300.0,18.1395,18.1592,18.1264,18.1526,32300.0
2006-09-18 11:40:00,27.64,27.65,27.62,27.65,21300.0,18.1592,18.1658,18.1461,18.1658,21300.0
2006-09-18 11:45:00,27.65,27.72,27.65,27.72,27100.0,18.1658,18.2118,18.1658,18.2118,27100.0
2006-09-18 11:50:00,27.72,27.72,27.69,27.7,15900.0,18.2118,18.2118,18.1921,18.1986,15900.0
2006-09-18 11:55:00,27.69,27.71,27.67,27.68,14900.0,18.1921,18.2052,18.1789,18.1855,14900.0
2006-09-18 12:00:00,27.68,27.69,27.67,27.67,15800.0,18.1855,18.1921,18.1789,18.1789,15800.0
2006-09-18 12:05:00,27.67,27.68,27.65,27.66,20000.0,18.1789,18.1855,18.1658,18.1723,20000.0
2006-09-18 12:10:00,27.65,27.67,27.65,27.67,20500.0,18.1658,18.1789,18.1658,18.1789,20500.0
2006-09-18 12:15:00,27.66,27.71,27.66,27.71,20100.0,18.1723,18.2052,18.1723,18.2052,20100.0
2006-09-18 12:20:00,27.71,27.74,27.7,27.73,25500.0,18.2052,18.2249,18.1986,18.2183,25500.0
2006-09-18 12:25:00,27.73,27.76,27.72,27.75,15900.0,18.2183,18.238,18.2118,18.2315,15900.0
2006-09-18 12:30:00,27.75,27.77,27.74,27.75,14300.0,18.2315,18.2446,18.2249,18.2315,14300.0
2006-09-18 12:35:00,27.76,27.76,27.75,27.76,9500.0,18.238,18.238,18.2315,18.238,9500.0
2006-09-18 12:40:00,27.75,27.76,27.74,27.76,23800.0,18.2315,18.238,18.2249,18.238,23800.0
2006-09-18 12:45:00,27.76,27.79,27.75,27.79,21200.0,18.238,18.2578,18.2315,18.2578,21200.0
2006-09-18 12:50:00,27.79,27.8,27.78,27.78,13600.0,18.2578,18.2643,18.2512,18.2512,13600.0
2006-09-18 12:55:00,27.8,27.8,27.78,27.79,17600.0,18.2643,18.2643,18.2512,18.2578,17600.0
2006-09-18 13:00:00,27.8,27.8,27.78,27.8,30100.0,18.2643,18.2643,18.2512,18.2643,30100.0
2006-09-18 13:05:00,27.79,27.83,27.79,27.83,29400.0,18.2578,18.284,18.2578,18.284,29400.0
2006-09-18 13:10:00,27.83,27.83,27.81,27.81,11200.0,18.284,18.284,18.2709,18.2709,11200.0
2006-09-18 13:15:00,27.81,27.82,27.81,27.82,5000.0,18.2709,18.2775,18.2709,18.2775,5000.0
2006-09-18 13:20:00,27.83,27.83,27.81,27.81,9200.0,18.284,18.284,18.2709,18.2709,9200.0
2006-09-18 13:25:00,27.82,27.83,27.81,27.83,6400.0,18.2775,18.284,18.2709,18.284,6400.0
2006-09-18 13:30:00,27.83,27.87,27.82,27.82,27300.0,18.284,18.3103,18.2775,18.2775,27300.0
2006-09-18 13:35:00,27.82,27.82,27.77,27.8,19800.0,18.2775,18.2775,18.2446,18.2643,19800.0
2006-09-18 13:40:00,27.8,27.82,27.75,27.76,34900.0,18.2643,18.2775,18.2315,18.238,34900.0
2006-09-18 13:45:00,27.75,27.76,27.74,27.75,30400.0,18.2315,18.238,18.2249,18.2315,30400.0
2006-09-18 13:50:00,27.75,27.76,27.74,27.74,15100.0,18.2315,18.238,18.2249,18.2249,15100.0
2006-09-18 13:55:00,27.73,27.75,27.73,27.74,15000.0,18.2183,18.2315,18.2183,18.2249,15000.0
2006-09-18 14:00:00,27.74,27.76,27.73,27.73,22200.0,18.2249,18.238,18.2183,18.2183,22200.0
2006-09-18 14:05:00,27.73,27.75,27.73,27.74,47100.0,18.2183,18.2315,18.2183,18.2249,47100.0
2006-09-18 14:10:00,27.73,27.74,27.7,27.73,29500.0,18.2183,18.2249,18.1986,18.2183,29500.0
2006-09-18 14:15:00,27.73,27.74,27.73,27.74,20800.0,18.2183,18.2249,18.2183,18.2249,20800.0
2006-09-18 14:20:00,27.74,27.75,27.74,27.75,18600.0,18.2249,18.2315,18.2249,18.2315,18600.0
2006-09-18 14:25:00,27.75,27.76,27.74,27.75,15600.0,18.2315,18.238,18.2249,18.2315,15600.0
2006-09-18 14:30:00,27.74,27.74,27.69,27.69,12100.0,18.2249,18.2249,18.1921,18.1921,12100.0
2006-09-18 14:35:00,27.69,27.7,27.69,27.69,8100.0,18.1921,18.1986,18.1921,18.1921,8100.0
2006-09-18 14:40:00,27.69,27.71,27.69,27.7,18800.0,18.1921,18.2052,18.1921,18.1986,18800.0
2006-09-18 14:45:00,27.7,27.72,27.7,27.72,27500.0,18.1986,18.2118,18.1986,18.2118,27500.0
2006-09-18 14:50:00,27.72,27.74,27.71,27.73,36500.0,18.2118,18.2249,18.2052,18.2183,36500.0
2006-09-18 14:55:00,27.73,27.74,27.72,27.74,18800.0,18.2183,18.2249,18.2118,18.2249,18800.0
2006-09-18 15:00:00,27.73,27.74,27.72,27.74,18100.0,18.2183,18.2249,18.2118,18.2249,18100.0
2006-09-18 15:05:00,27.75,27.77,27.74,27.76,24700.0,18.2315,18.2446,18.2249,18.238,24700.0
2006-09-18 15:10:00,27.77,27.77,27.74,27.75,19200.0,18.2446,18.2446,18.2249,18.2315,19200.0
2006-09-18 15:15:00,27.75,27.76,27.74,27.75,16400.0,18.2315,18.238,18.2249,18.2315,16400.0
2006-09-18 15:20:00,27.74,27.76,27.73,27.75,33700.0,18.2249,18.238,18.2183,18.2315,33700.0
2006-09-18 15:25:00,27.75,27.79,27.75,27.78,20900.0,18.2315,18.2578,18.2315,18.2512,20900.0
2006-09-18 15:30:00,27.78,27.79,27.77,27.78,19100.0,18.2512,18.2578,18.2446,18.2512,19100.0
2006-09-18 15:35:00,27.78,27.8,27.78,27.79,38500.0,18.2512,18.2643,18.2512,18.2578,38500.0
2006-09-18 15:40:00,27.79,27.85,27.78,27.8,51700.0,18.2578,18.2972,18.2512,18.2643,51700.0
2006-09-18 15:45:00,27.8,27.8,27.75,27.76,57000.0,18.2643,18.2643,18.2315,18.238,57000.0
2006-09-18 15:50:00,27.77,27.77,27.76,27.76,27000.0,18.2446,18.2446,18.238,18.238,27000.0
2006-09-18 15:55:00,27.76,27.81,27.76,27.81,61700.0,18.238,18.2709,18.238,18.2709,61700.0
2006-09-19 09:30:00,27.81,27.81,27.65,27.72,40700.0,18.2709,18.2709,18.1658,18.2118,40700.0
2006-09-19 09:35:00,27.69,27.72,27.65,27.69,29600.0,18.1921,18.2118,18.1658,18.1921,29600.0
2006-09-19 09:40:00,27.71,27.73,27.7,27.71,14100.0,18.2052,18.2183,18.1986,18.2052,14100.0
2006-09-19 09:45:00,27.73,27.73,27.6,27.63,18600.0,18.2183,18.2183,18.1329,18.1526,18600.0
2006-09-19 09:50:00,27.62,27.66,27.62,27.64,23700.0,18.1461,18.1723,18.1461,18.1592,23700.0
2006-09-19 09:55:00,27.63,27.63,27.52,27.53,14200.0,18.1526,18.1526,18.0804,18.0869,14200.0
2006-09-19 10:00:00,27.55,27.58,27.51,27.58,14000.0,18.1001,18.1198,18.0738,18.1198,14000.0
2006-09-19 10:05:00,27.57,27.6,27.57,27.59,9700.0,18.1132,18.1329,18.1132,18.1264,9700.0
2006-09-19 10:10:00,27.58,27.64,27.56,27.63,17500.0,18.1198,18.1592,18.1066,18.1526,17500.0
2006-09-19 10:15:00,27.63,27.63,27.55,27.56,16200.0,18.1526,18.1526,18.1001,18.1066,16200.0
2006-09-19 10:20:00,27.56,27.56,27.51,27.56,13400.0,18.1066,18.1066,18.0738,18.1066,13400.0
2006-09-19 10:25:00,27.55,27.6,27.55,27.59,8000.0,18.1001,18.1329,18.1001,18.1264,8000.0
2006-09-19 10:30:00,27.59,27.59,27.51,27.54,22000.0,18.1264,18.1264,18.0738,18.0935,22000.0
2006-09-19 10:35:00,27.55,27.56,27.53,27.55,9200.0,18.1001,18.1066,18.0869,18.1001,9200.0
2006-09-19 10:40:00,27.55,27.58,27.55,27.57,15000.0,18.1001,18.1198,18.1001,18.1132,15000.0
2006-09-19 10:45:00,27.56,27.57,27.53,27.55,12900.0,18.1066,18.1132,18.0869,18.1001,12900.0
2006-09-19 10:50:00,27.54,27.55,27.53,27.55,12500.0,18.0935,18.1001,18.0869,18.1001,12500.0
2006-09-19 10:55:00,27.56,27.61,27.54,27.6,12600.0,18.1066,18.1395,18.0935,18.1329,12600.0
2006-09-19 11:00:00,27.6,27.64,27.59,27.63,11600.0,18.1329,18.1592,18.1264,18.1526,11600.0
2006-09-19 11:05:00,27.64,27.64,27.61,27.62,10200.0,18.1592,18.1592,18.1395,18.1461,10200.0
2006-09-19 11:10:00,27.62,27.65,27.61,27.61,19900.0,18.1461,18.1658,18.1395,18.1395,19900.0
2006-09-19 11:15:00,27.62,27.65,27.6,27.62,23700.0,18.1461,18.1658,18.1329,18.1461,23700.0
2006-09-19 11:20:00,27.62,27.64,27.62,27.64,5700.0,18.1461,18.1592,18.1461,18.1592,5700.0
2006-09-19 11:25:00,27.65,27.65,27.64,27.64,14800.0,18.1658,18.1658,18.1592,18.1592,14800.0
2006-09-19 11:30:00,27.63,27.64,27.61,27.62,10000.0,18.1526,18.1592,18.1395,18.1461,10000.0
2006-09-19 11:35:00,27.63,27.65,27.63,27.63,13300.0,18.1526,18.1658,18.1526,18.1526,13300.0
2006-09-19 11:40:00,27.64,27.65,27.61,27.65,12300.0,18.1592,18.1658,18.1395,18.1658,12300.0
2006-09-19 11:45:00,27.65,27.66,27.62,27.63,11800.0,18.1658,18.1723,18.1461,18.1526,11800.0
2006-09-19 11:50:00,27.63,27.64,27.6,27.62,11500.0,18.1526,18.1592,18.1329,18.1461,11500.0
2006-09-19 11:55:00,27.62,27.64,27.59,27.64,14300.0,18.1461,18.1592,18.1264,18.1592,14300.0
2006-09-19 12:00:00,27.64,27.65,27.62,27.63,8900.0,18.1592,18.1658,18.1461,18.1526,8900.0
2006-09-19 12:05:00,27.62,27.64,27.61,27.61,20500.0,18.1461,18.1592,18.1395,18.1395,20500.0
2006-09-19 12:10:00,27.61,27.61,27.59,27.59,28100.0,18.1395,18.1395,18.1264,18.1264,28100.0
2006-09-19 12:15:00,27.59,27.61,27.58,27.59,25000.0,18.1264,18.1395,18.1198,18.1264,25000.0
2006-09-19 12:20:00,27.59,27.61,27.58,27.59,15300.0,18.1264,18.1395,18.1198,18.1264,15300.0
2006-09-19 12:25:00,27.59,27.59,27.54,27.54,24100.0,18.1264,18.1264,18.0935,18.0935,24100.0
2006-09-19 12:30:00,27.56,27.56,27.53,27.56,14000.0,18.1066,18.1066,18.0869,18.1066,14000.0
2006-09-19 12:35:00,27.54,27.58,27.53,27.56,13400.0,18.0935,18.1198,18.0869,18.1066,13400.0
2006-09-19 12:40:00,27.55,27.6,27.55,27.6,15900.0,18.1001,18.1329,18.1001,18.1329,15900.0
2006-09-19 12:45:00,27.59,27.66,27.59,27.66,17700.0,18.1264,18.1723,18.1264,18.1723,17700.0
2006-09-19 12:50:00,27.66,27.68,27.65,27.67,18900.0,18.1723,18.1855,18.1658,18.1789,18900.0
2006-09-19 12:55:00,27.67,27.68,27.64,27.65,10800.0,18.1789,18.1855,18.1592,18.1658,10800.0
2006-09-19 13:00:00,27.65,27.66,27.63,27.63,8600.0,18.1658,18.1723,18.1526,18.1526,8600.0
2006-09-19 13:05:00,27.64,27.64,27.62,27.63,23000.0,18.1592,18.1592,18.1461,18.1526,23000.0
2006-09-19 13:10:00,27.62,27.62,27.6,27.62,17600.0,18.1461,18.1461,18.1329,18.1461,17600.0
2006-09-19 13:15:00,27.61,27.64,27.61,27.62,14600.0,18.1395,18.1592,18.1395,18.1461,14600.0
2006-09-19 13:20:00,27.62,27.62,27.59,27.6,91100.0,18.1461,18.1461,18.1264,18.1329,91100.0
2006-09-19 13:25:00,27.61,27.61,27.59,27.6,27600.0,18.1395,18.1395,18.1264,18.1329,27600.0
2006-09-19 13:30:00,27.6,27.61,27.59,27.6,157900.0,18.1329,18.1395,18.1264,18.1329,157900.0
2006-09-19 13:35:00,27.6,27.61,27.59,27.59,40600.0,18.1329,18.1395,18.1264,18.1264,40600.0
2006-09-19 13:40:00,27.59,27.6,27.58,27.58,14700.0,18.1264,18.1329,18.1198,18.1198,14700.0
2006-09-19 13:45:00,27.58,27.6,27.57,27.59,17700.0,18.1198,18.1329,18.1132,18.1264,17700.0
2006-09-19 13:50:00,27.59,27.61,27.59,27.61,54500.0,18.1264,18.1395,18.1264,18.1395,54500.0
2006-09-19 13:55:00,27.6,27.61,27.58,27.58,9200.0,18.1329,18.1395,18.1198,18.1198,9200.0
2006-09-19 14:00:00,27.58,27.6,27.57,27.6,10300.0,18.1198,18.1329,18.1132,18.1329,10300.0
2006-09-19 14:05:00,27.61,27.62,27.58,27.59,37100.0,18.1395,18.1461,18.1198,18.1264,37100.0
2006-09-19 14:10:00,27.59,27.6,27.57,27.57,43200.0,18.1264,18.1329,18.1132,18.1132,43200.0
2006-09-19 14:15:00,27.57,27.58,27.57,27.58,18100.0,18.1132,18.1198,18.1132,18.1198,18100.0
2006-09-19 14:20:00,27.58,27.61,27.58,27.59,11200.0,18.1198,18.1395,18.1198,18.1264,11200.0
2006-09-19 14:25:00,27.59,27.6,27.56,27.57,10600.0,18.1264,18.1329,18.1066,18.1132,10600.0
2006-09-19 14:30:00,27.56,27.63,27.56,27.6,30600.0,18.1066,18.1526,18.1066,18.1329,30600.0
2006-09-19 14:35:00,27.6,27.63,27.56,27.59,68700.0,18.1329,18.1526,18.1066,18.1264,68700.0
2006-09-19 14:40:00,27.59,27.6,27.57,27.59,25700.0,18.1264,18.1329,18.1132,18.1264,25700.0
2006-09-19 14:45:00,27.58,27.58,27.56,27.58,9000.0,18.1198,18.1198,18.1066,18.1198,9000.0
2006-09-19 14:50:00,27.58,27.58,27.56,27.56,7300.0,18.1198,18.1198,18.1066,18.1066,7300.0
2006-09-19 14:55:00,27.56,27.57,27.51,27.52,22200.0,18.1066,18.1132,18.0738,18.0804,22200.0
2006-09-19 15:00:00,27.52,27.56,27.51,27.54,15400.0,18.0804,18.1066,18.0738,18.0935,15400.0
2006-09-19 15:05:00,27.54,27.57,27.51,27.56,18100.0,18.0935,18.1132,18.0738,18.1066,18100.0
2006-09-19 15:10:00,27.57,27.6,27.56,27.59,21800.0,18.1132,18.1329,18.1066,18.1264,21800.0
2006-09-19 15:15:00,27.58,27.58,27.52,27.54,15900.0,18.1198,18.1198,18.0804,18.0935,15900.0
2006-09-19 15:20:00,27.53,27.55,27.51,27.55,11600.0,18.0869,18.1001,18.0738,18.1001,11600.0
2006-09-19 15:25:00,27.54,27.58,27.52,27.57,11700.0,18.0935,18.1198,18.0804,18.1132,11700.0
2006-09-19 15:30:00,27.57,27.63,27.57,27.63,29200.0,18.1132,18.1526,18.1132,18.1526,29200.0
2006-09-19 15:35:00,27.63,27.65,27.6,27.62,26700.0,18.1526,18.1658,18.1329,18.1461,26700.0
2006-09-19 15:40:00,27.62,27.68,27.62,27.68,21300.0,18.1461,18.1855,18.1461,18.1855,21300.0
2006-09-19 15:45:00,27.68,27.7,27.66,27.69,66300.0,18.1855,18.1986,18.1723,18.1921,66300.0
2006-09-19 15:50:00,27.69,29.49,27.67,29.15,704400.0,18.1921,19.3746,18.1789,19.1513,704400.0
2006-09-19 15:55:00,29.11,29.39,28.8,29.27,1174800.0,19.125,19.3089,18.9213,19.2301,1174800.0
2006-09-20 09:30:00,28.75,28.93,28.75,28.86,178600.0,18.8885,19.0067,18.8885,18.9607,178600.0
2006-09-20 09:35:00,28.85,28.92,28.72,28.75,174300.0,18.9542,19.0002,18.8688,18.8885,174300.0
2006-09-20 09:40:00,28.75,28.77,28.5,28.55,177300.0,18.8885,18.9016,18.7242,18.7571,177300.0
2006-09-20 09:45:00,28.55,28.62,28.5,28.62,243800.0,18.7571,18.8031,18.7242,18.8031,243800.0
2006-09-20 09:50:00,28.62,28.74,28.6,28.66,148200.0,18.8031,18.8819,18.7899,18.8293,148200.0
2006-09-20 09:55:00,28.65,28.7,28.6,28.61,123300.0,18.8228,18.8556,18.7899,18.7965,123300.0
2006-09-20 10:00:00,28.61,28.63,28.53,28.55,184200.0,18.7965,18.8096,18.7439,18.7571,184200.0
2006-09-20 10:05:00,28.55,28.55,28.38,28.38,176100.0,18.7571,18.7571,18.6454,18.6454,176100.0
2006-09-20 10:10:00,28.37,28.44,28.33,28.4,108700.0,18.6388,18.6848,18.6125,18.6585,108700.0
2006-09-20 10:15:00,28.4,28.41,28.35,28.36,51800.0,18.6585,18.6651,18.6257,18.6322,51800.0
2006-09-20 10:20:00,28.35,28.49,28.35,28.38,62800.0,18.6257,18.7176,18.6257,18.6454,62800.0
2006-09-20 10:25:00,28.38,28.38,28.3,28.34,33900.0,18.6454,18.6454,18.5928,18.6191,33900.0
2006-09-20 10:30:00,28.33,28.43,28.33,28.38,45900.0,18.6125,18.6782,18.6125,18.6454,45900.0
2006-09-20 10:35:00,28.36,28.39,28.33,28.38,33600.0,18.6322,18.652,18.6125,18.6454,33600.0
2006-09-20 10:40:00,28.38,28.39,28.28,28.29,45300.0,18.6454,18.652,18.5797,18.5863,45300.0
2006-09-20 10:45:00,28.3,28.39,28.3,28.34,23600.0,18.5928,18.652,18.5928,18.6191,23600.0
2006-09-20 10:50:00,28.36,28.36,28.27,28.3,94800.0,18.6322,18.6322,18.5731,18.5928,94800.0
2006-09-20 10:55:00,28.31,28.34,28.3,28.31,43200.0,18.5994,18.6191,18.5928,18.5994,43200.0
2006-09-20 11:00:00,28.31,28.34,28.31,28.33,171400.0,18.5994,18.6191,18.5994,18.6125,171400.0
2006-09-20 11:05:00,28.32,28.39,28.32,28.34,43000.0,18.606,18.652,18.606,18.6191,43000.0
2006-09-20 11:10:00,28.34,28.39,28.34,28.35,45600.0,18.6191,18.652,18.6191,18.6257,45600.0
2006-09-20 11:15:00,28.36,28.38,28.35,28.37,48500.0,18.6322,18.6454,18.6257,18.6388,48500.0
2006-09-20 11:20:00,28.38,28.45,28.37,28.42,39400.0,18.6454,18.6914,18.6388,18.6717,39400.0
2006-09-20 11:25:00,28.42,28.53,28.41,28.46,56200.0,18.6717,18.7439,18.6651,18.6979,56200.0
2006-09-20 11:30:00,28.49,28.5,28.41,28.46,38400.0,18.7176,18.7242,18.6651,18.6979,38400.0
2006-09-20 11:35:00,28.46,28.47,28.38,28.42,57100.0,18.6979,18.7045,18.6454,18.6717,57100.0
2006-09-20 11:40:00,28.41,28.43,28.32,28.35,42600.0,18.6651,18.6782,18.606,18.6257,42600.0
2006-09-20 11:45:00,28.33,28.35,28.32,28.35,31600.0,18.6125,18.6257,18.606,18.6257,31600.0
2006-09-20 11:50:00,28.35,28.39,28.35,28.37,19300.0,18.6257,18.652,18.6257,18.6388,19300.0
2006-09-20 11:55:00,28.37,28.39,28.36,28.37,12400.0,18.6388,18.652,18.6322,18.6388,12400.0
2006-09-20 12:00:00,28.37,28.43,28.35,28.42,23600.0,18.6388,18.6782,18.6257,18.6717,23600.0
2006-09-20 12:05:00,28.41,28.43,28.4,28.42,11200.0,18.6651,18.6782,18.6585,18.6717,11200.0
2006-09-20 12:10:00,28.4,28.47,28.4,28.46,24900.0,18.6585,18.7045,18.6585,18.6979,24900.0
2006-09-20 12:15:00,28.47,28.47,28.39,28.39,24000.0,18.7045,18.7045,18.652,18.652,24000.0
2006-09-20 12:20:00,28.4,28.4,28.36,28.36,31900.0,18.6585,18.6585,18.6322,18.6322,31900.0
2006-09-20 12:25:00,28.36,28.37,28.33,28.35,25100.0,18.6322,18.6388,18.6125,18.6257,25100.0
2006-09-20 12:30:00,28.35,28.35,28.29,28.29,31300.0,18.6257,18.6257,18.5863,18.5863,31300.0
2006-09-20 12:35:00,28.31,28.33,28.29,28.33,35600.0,18.5994,18.6125,18.5863,18.6125,35600.0
2006-09-20 12:40:00,28.31,28.33,28.28,28.28,6700.0,18.5994,18.6125,18.5797,18.5797,6700.0
2006-09-20 12:45:00,28.28,28.3,28.25,28.25,10900.0,18.5797,18.5928,18.56,18.56,10900.0
2006-09-20 12:50:00,28.26,28.27,28.21,28.22,15900.0,18.5665,18.5731,18.5337,18.5403,15900.0
2006-09-20 12:55:00,28.21,28.22,28.15,28.17,22200.0,18.5337,18.5403,18.4943,18.5074,22200.0
2006-09-20 13:00:00,28.16,28.16,28.14,28.15,14000.0,18.5008,18.5008,18.4877,18.4943,14000.0
2006-09-20 13:05:00,28.15,28.16,28.08,28.1,49600.0,18.4943,18.5008,18.4483,18.4614,49600.0
2006-09-20 13:10:00,28.1,28.11,28.07,28.07,14800.0,18.4614,18.468,18.4417,18.4417,14800.0
2006-09-20 13:15:00,28.07,28.08,27.98,27.99,49900.0,18.4417,18.4483,18.3826,18.3892,49900.0
2006-09-20 13:20:00,27.99,28.08,27.97,28.07,49100.0,18.3892,18.4483,18.376,18.4417,49100.0
2006-09-20 13:25:00,28.07,28.09,28.03,28.03,23300.0,18.4417,18.4549,18.4154,18.4154,23300.0
2006-09-20 13:30:00,28.04,28.04,27.99,27.99,64500.0,18.422,18.422,18.3892,18.3892,64500.0
2006-09-20 13:35:00,28.0,28.1,28.0,28.1,27300.0,18.3957,18.4614,18.3957,18.4614,27300.0
2006-09-20 13:40:00,28.1,28.16,28.09,28.11,30100.0,18.4614,18.5008,18.4549,18.468,30100.0
2006-09-20 13:45:00,28.09,28.1,28.05,28.09,21000.0,18.4549,18.4614,18.4286,18.4549,21000.0
2006-09-20 13:50:00,28.1,28.11,27.97,27.97,82900.0,18.4614,18.468,18.376,18.376,82900.0
2006-09-20 13:55:00,27.97,28.09,27.93,28.09,53400.0,18.376,18.4549,18.3497,18.4549,53400.0
2006-09-20 14:00:00,28.12,28.14,28.06,28.11,33800.0,18.4746,18.4877,18.4351,18.468,33800.0
2006-09-20 14:05:00,28.11,28.11,28.05,28.11,30900.0,18.468,18.468,18.4286,18.468,30900.0
2006-09-20 14:10:00,28.12,28.13,28.07,28.08,28000.0,18.4746,18.4811,18.4417,18.4483,28000.0
2006-09-20 14:15:00,28.1,28.16,28.08,28.09,33600.0,18.4614,18.5008,18.4483,18.4549,33600.0
2006-09-20 14:20:00,28.09,28.16,28.09,28.14,29000.0,18.4549,18.5008,18.4549,18.4877,29000.0
2006-09-20 14:25:00,28.15,28.2,28.12,28.14,30800.0,18.4943,18.5271,18.4746,18.4877,30800.0
2006-09-20 14:30:00,28.15,28.25,28.12,28.22,31200.0,18.4943,18.56,18.4746,18.5403,31200.0
2006-09-20 14:35:00,28.21,28.22,28.16,28.18,43500.0,18.5337,18.5403,18.5008,18.514,43500.0
2006-09-20 14:40:00,28.18,28.21,28.17,28.18,45400.0,18.514,18.5337,18.5074,18.514,45400.0
2006-09-20 14:45:00,28.19,28.19,28.08,28.09,25400.0,18.5206,18.5206,18.4483,18.4549,25400.0
2006-09-20 14:50:00,28.08,28.09,28.03,28.04,49200.0,18.4483,18.4549,18.4154,18.422,49200.0
2006-09-20 14:55:00,28.05,28.11,28.04,28.08,49400.0,18.4286,18.468,18.422,18.4483,49400.0
2006-09-20 15:00:00,28.08,28.16,28.07,28.16,31900.0,18.4483,18.5008,18.4417,18.5008,31900.0
2006-09-20 15:05:00,28.16,28.17,28.11,28.13,26900.0,18.5008,18.5074,18.468,18.4811,26900.0
2006-09-20 15:10:00,28.13,28.16,28.08,28.08,31300.0,18.4811,18.5008,18.4483,18.4483,31300.0
2006-09-20 15:15:00,28.08,28.1,28.07,28.09,54800.0,18.4483,18.4614,18.4417,18.4549,54800.0
2006-09-20 15:20:00,28.09,28.1,28.07,28.09,45600.0,18.4549,18.4614,18.4417,18.4549,45600.0
2006-09-20 15:25:00,28.08,28.1,28.06,28.09,37100.0,18.4483,18.4614,18.4351,18.4549,37100.0
2006-09-20 15:30:00,28.09,28.17,28.09,28.16,39800.0,18.4549,18.5074,18.4549,18.5008,39800.0
2006-09-20 15:35:00,28.16,28.18,28.15,28.17,34400.0,18.5008,18.514,18.4943,18.5074,34400.0
2006-09-20 15:40:00,28.17,28.2,28.16,28.19,91100.0,18.5074,18.5271,18.5008,18.5206,91100.0
2006-09-20 15:45:00,28.18,28.2,28.16,28.17,36900.0,18.514,18.5271,18.5008,18.5074,36900.0
2006-09-20 15:50:00,28.17,28.17,28.14,28.15,78800.0,18.5074,18.5074,18.4877,18.4943,78800.0
2006-09-20 15:55:00,28.16,28.17,28.13,28.13,76800.0,18.5008,18.5074,18.4811,18.4811,76800.0
2006-09-21 09:30:00,28.14,28.15,28.12,28.15,46700.0,18.4877,18.4943,18.4746,18.4943,46700.0
2006-09-21 09:35:00,28.15,28.32,28.15,28.26,21900.0,18.4943,18.606,18.4943,18.5665,21900.0
2006-09-21 09:40:00,28.26,28.26,28.16,28.19,29200.0,18.5665,18.5665,18.5008,18.5206,29200.0
2006-09-21 09:45:00,28.19,28.2,28.09,28.12,45000.0,18.5206,18.5271,18.4549,18.4746,45000.0
2006-09-21 09:50:00,28.11,28.19,28.11,28.19,21300.0,18.468,18.5206,18.468,18.5206,21300.0
2006-09-21 09:55:00,28.19,28.19,28.14,28.14,15800.0,18.5206,18.5206,18.4877,18.4877,15800.0
2006-09-21 10:00:00,28.14,28.16,28.12,28.14,27000.0,18.4877,18.5008,18.4746,18.4877,27000.0
2006-09-21 10:05:00,28.13,28.14,28.06,28.07,41000.0,18.4811,18.4877,18.4351,18.4417,41000.0
2006-09-21 10:10:00,28.08,28.09,28.06,28.06,13700.0,18.4483,18.4549,18.4351,18.4351,13700.0
2006-09-21 10:15:00,28.06,28.06,28.02,28.02,31100.0,18.4351,18.4351,18.4089,18.4089,31100.0
2006-09-21 10:20:00,28.02,28.07,28.01,28.02,28800.0,18.4089,18.4417,18.4023,18.4089,28800.0
2006-09-21 10:25:00,28.01,28.02,27.98,27.98,47600.0,18.4023,18.4089,18.3826,18.3826,47600.0
2006-09-21 10:30:00,27.98,28.04,27.98,28.03,34200.0,18.3826,18.422,18.3826,18.4154,34200.0
2006-09-21 10:35:00,28.03,28.05,28.03,28.04,12000.0,18.4154,18.4286,18.4154,18.422,12000.0
2006-09-21 10:40:00,28.05,28.09,28.04,28.07,16900.0,18.4286,18.4549,18.422,18.4417,16900.0
2006-09-21 10:45:00,28.08,28.1,28.06,28.08,27000.0,18.4483,18.4614,18.4351,18.4483,27000.0
2006-09-21 10:50:00,28.07,28.1,28.06,28.06,30000.0,18.4417,18.4614,18.4351,18.4351,30000.0
2006-09-21 10:55:00,28.07,28.1,28.06,28.08,135200.0,18.4417,18.4614,18.4351,18.4483,135200.0
2006-09-21 11:00:00,28.07,28.12,28.07,28.11,27300.0,18.4417,18.4746,18.4417,18.468,27300.0
2006-09-21 11:05:00,28.11,28.11,28.05,28.06,30600.0,18.468,18.468,18.4286,18.4351,30600.0
2006-09-21 11:10:00,28.07,28.07,28.05,28.06,59700.0,18.4417,18.4417,18.4286,18.4351,59700.0
2006-09-21 11:15:00,28.06,28.06,28.05,28.06,22300.0,18.4351,18.4351,18.4286,18.4351,22300.0
2006-09-21 11:20:00,28.06,28.06,28.02,28.03,28600.0,18.4351,18.4351,18.4089,18.4154,28600.0
2006-09-21 11:25:00,28.03,28.05,28.03,28.03,23900.0,18.4154,18.4286,18.4154,18.4154,23900.0
2006-09-21 11:30:00,28.03,28.05,28.03,28.03,13800.0,18.4154,18.4286,18.4154,18.4154,13800.0
2006-09-21 11:35:00,28.03,28.04,28.01,28.01,23000.0,18.4154,18.422,18.4023,18.4023,23000.0
2006-09-21 11:40:00,28.02,28.03,28.01,28.01,17600.0,18.4089,18.4154,18.4023,18.4023,17600.0
2006-09-21 11:45:00,28.01,28.04,27.99,28.04,42500.0,18.4023,18.422,18.3892,18.422,42500.0
2006-09-21 11:50:00,28.04,28.09,28.02,28.05,27700.0,18.422,18.4549,18.4089,18.4286,27700.0
2006-09-21 11:55:00,28.05,28.06,28.02,28.04,10500.0,18.4286,18.4351,18.4089,18.422,10500.0
2006-09-21 12:00:00,28.05,28.05,27.98,27.98,53800.0,18.4286,18.4286,18.3826,18.3826,53800.0
2006-09-21 12:05:00,27.98,28.03,27.98,28.0,27300.0,18.3826,18.4154,18.3826,18.3957,27300.0
2006-09-21 12:10:00,27.99,28.05,27.99,28.04,34100.0,18.3892,18.4286,18.3892,18.422,34100.0
2006-09-21 12:15:00,28.04,28.06,28.04,28.05,22700.0,18.422,18.4351,18.422,18.4286,22700.0
2006-09-21 12:20:00,28.05,28.05,28.02,28.02,9800.0,18.4286,18.4286,18.4089,18.4089,9800.0
2006-09-21 12:25:00,28.01,28.02,27.97,27.98,51100.0,18.4023,18.4089,18.376,18.3826,51100.0
2006-09-21 12:30:00,27.98,28.0,27.98,28.0,158700.0,18.3826,18.3957,18.3826,18.3957,158700.0
2006-09-21 12:35:00,28.0,28.01,27.95,27.99,65500.0,18.3957,18.4023,18.3629,18.3892,65500.0
2006-09-21 12:40:00,27.99,28.0,27.93,27.94,17800.0,18.3892,18.3957,18.3497,18.3563,17800.0
2006-09-21 12:45:00,27.94,28.01,27.94,27.99,10500.0,18.3563,18.4023,18.3563,18.3892,10500.0
2006-09-21 12:50:00,27.99,28.0,27.98,28.0,6900.0,18.3892,18.3957,18.3826,18.3957,6900.0
2006-09-21 12:55:00,28.01,28.01,27.97,27.97,13200.0,18.4023,18.4023,18.376,18.376,13200.0
2006-09-21 13:00:00,27.97,27.99,27.93,27.93,13900.0,18.376,18.3892,18.3497,18.3497,13900.0
2006-09-21 13:05:00,27.93,27.95,27.91,27.94,13700.0,18.3497,18.3629,18.3366,18.3563,13700.0
2006-09-21 13:10:00,27.95,27.97,27.95,27.97,7600.0,18.3629,18.376,18.3629,18.376,7600.0
2006-09-21 13:15:00,27.96,28.0,27.96,28.0,14600.0,18.3694,18.3957,18.3694,18.3957,14600.0
2006-09-21 13:20:00,28.0,28.0,27.97,27.99,11000.0,18.3957,18.3957,18.376,18.3892,11000.0
2006-09-21 13:25:00,27.99,28.0,27.97,27.97,9100.0,18.3892,18.3957,18.376,18.376,9100.0
2006-09-21 13:30:00,27.97,27.99,27.93,27.93,15000.0,18.376,18.3892,18.3497,18.3497,15000.0
2006-09-21 13:35:00,27.93,27.94,27.92,27.94,6800.0,18.3497,18.3563,18.3432,18.3563,6800.0
2006-09-21 13:40:00,27.93,27.96,27.92,27.96,7400.0,18.3497,18.3694,18.3432,18.3694,7400.0
2006-09-21 13:45:00,27.99,28.02,27.99,28.0,21100.0,18.3892,18.4089,18.3892,18.3957,21100.0
2006-09-21 13:50:00,28.02,28.02,27.98,27.99,7400.0,18.4089,18.4089,18.3826,18.3892,7400.0
2006-09-21 13:55:00,27.98,28.01,27.98,27.99,14000.0,18.3826,18.4023,18.3826,18.3892,14000.0
2006-09-21 14:00:00,28.01,28.03,27.99,28.02,12000.0,18.4023,18.4154,18.3892,18.4089,12000.0
2006-09-21 14:05:00,28.02,28.02,27.96,27.96,15800.0,18.4089,18.4089,18.3694,18.3694,15800.0
2006-09-21 14:10:00,27.97,28.02,27.96,28.0,11800.0,18.376,18.4089,18.3694,18.3957,11800.0
2006-09-21 14:15:00,27.99,27.99,27.96,27.96,11300.0,18.3892,18.3892,18.3694,18.3694,11300.0
2006-09-21 14:20:00,27.96,27.97,27.92,27.92,15100.0,18.3694,18.376,18.3432,18.3432,15100.0
2006-09-21 14:25:00,27.92,27.92,27.9,27.91,12700.0,18.3432,18.3432,18.33,18.3366,12700.0
2006-09-21 14:30:00,27.92,27.94,27.9,27.93,12100.0,18.3432,18.3563,18.33,18.3497,12100.0
2006-09-21 14:35:00,27.93,27.95,27.92,27.94,12700.0,18.3497,18.3629,18.3432,18.3563,12700.0
2006-09-21 14:40:00,27.93,27.95,27.91,27.93,27100.0,18.3497,18.3629,18.3366,18.3497,27100.0
2006-09-21 14:45:00,27.92,27.97,27.92,27.97,16300.0,18.3432,18.376,18.3432,18.376,16300.0
2006-09-21 14:50:00,27.97,27.97,27.93,27.94,9900.0,18.376,18.376,18.3497,18.3563,9900.0
2006-09-21 14:55:00,27.93,27.95,27.92,27.92,16300.0,18.3497,18.3629,18.3432,18.3432,16300.0
2006-09-21 15:00:00,27.93,27.98,27.93,27.95,23300.0,18.3497,18.3826,18.3497,18.3629,23300.0
2006-09-21 15:05:00,27.95,27.95,27.91,27.91,32300.0,18.3629,18.3629,18.3366,18.3366,32300.0
2006-09-21 15:10:00,27.92,27.94,27.9,27.9,42200.0,18.3432,18.3563,18.33,18.33,42200.0
2006-09-21 15:15:00,27.91,27.91,27.89,27.9,27100.0,18.3366,18.3366,18.3235,18.33,27100.0
2006-09-21 15:20:00,27.9,27.94,27.89,27.93,43600.0,18.33,18.3563,18.3235,18.3497,43600.0
2006-09-21 15:25:00,27.93,27.94,27.91,27.93,26600.0,18.3497,18.3563,18.3366,18.3497,26600.0
2006-09-21 15:30:00,27.93,27.94,27.92,27.94,26800.0,18.3497,18.3563,18.3432,18.3563,26800.0
2006-09-21 15:35:00,27.94,27.97,27.93,27.94,42300.0,18.3563,18.376,18.3497,18.3563,42300.0
2006-09-21 15:40:00,27.94,27.94,27.91,27.93,35900.0,18.3563,18.3563,18.3366,18.3497,35900.0
2006-09-21 15:45:00,27.92,27.93,27.91,27.91,41200.0,18.3432,18.3497,18.3366,18.3366,41200.0
2006-09-21 15:50:00,27.91,27.93,27.9,27.91,47200.0,18.3366,18.3497,18.33,18.3366,47200.0
2006-09-21 15:55:00,27.9,27.96,27.89,27.96,68400.0,18.33,18.3694,18.3235,18.3694,68400.0
2006-09-22 09:30:00,28.08,28.18,28.04,28.18,38800.0,18.4483,18.514,18.422,18.514,38800.0
2006-09-22 09:35:00,28.2,28.34,28.16,28.19,45200.0,18.5271,18.6191,18.5008,18.5206,45200.0
2006-09-22 09:40:00,28.19,28.23,28.1,28.2,61800.0,18.5206,18.5468,18.4614,18.5271,61800.0
2006-09-22 09:45:00,28.19,28.24,28.16,28.18,46900.0,18.5206,18.5534,18.5008,18.514,46900.0
2006-09-22 09:50:00,28.18,28.2,28.12,28.2,24100.0,18.514,18.5271,18.4746,18.5271,24100.0
2006-09-22 09:55:00,28.2,28.25,28.18,28.25,41000.0,18.5271,18.56,18.514,18.56,41000.0
2006-09-22 10:00:00,28.25,28.38,28.25,28.35,84000.0,18.56,18.6454,18.56,18.6257,84000.0
2006-09-22 10:05:00,28.37,28.39,28.32,28.32,48800.0,18.6388,18.652,18.606,18.606,48800.0
2006-09-22 10:10:00,28.33,28.39,28.32,28.33,44800.0,18.6125,18.652,18.606,18.6125,44800.0
2006-09-22 10:15:00,28.32,28.39,28.26,28.37,30800.0,18.606,18.652,18.5665,18.6388,30800.0
2006-09-22 10:20:00,28.38,28.61,28.38,28.58,81300.0,18.6454,18.7965,18.6454,18.7768,81300.0
2006-09-22 10:25:00,28.6,28.6,28.47,28.47,59400.0,18.7899,18.7899,18.7045,18.7045,59400.0
2006-09-22 10:30:00,28.47,28.5,28.44,28.46,25900.0,18.7045,18.7242,18.6848,18.6979,25900.0
2006-09-22 10:35:00,28.45,28.46,28.42,28.42,21500.0,18.6914,18.6979,18.6717,18.6717,21500.0
2006-09-22 10:40:00,28.42,28.45,28.4,28.41,33000.0,18.6717,18.6914,18.6585,18.6651,33000.0
2006-09-22 10:45:00,28.44,28.5,28.43,28.48,27300.0,18.6848,18.7242,18.6782,18.7111,27300.0
2006-09-22 10:50:00,28.49,28.5,28.43,28.45,23500.0,18.7176,18.7242,18.6782,18.6914,23500.0
2006-09-22 10:55:00,28.47,28.48,28.42,28.42,22600.0,18.7045,18.7111,18.6717,18.6717,22600.0
2006-09-22 11:00:00,28.42,28.47,28.42,28.47,30200.0,18.6717,18.7045,18.6717,18.7045,30200.0
2006-09-22 11:05:00,28.47,28.5,28.45,28.49,24700.0,18.7045,18.7242,18.6914,18.7176,24700.0
2006-09-22 11:10:00,28.48,28.52,28.48,28.52,50800.0,18.7111,18.7374,18.7111,18.7374,50800.0
2006-09-22 11:15:00,28.5,28.52,28.49,28.5,19500.0,18.7242,18.7374,18.7176,18.7242,19500.0
2006-09-22 11:20:00,28.52,28.58,28.51,28.57,36000.0,18.7374,18.7768,18.7308,18.7702,36000.0
2006-09-22 11:25:00,28.56,28.58,28.54,28.54,26200.0,18.7636,18.7768,18.7505,18.7505,26200.0
2006-09-22 11:30:00,28.55,28.59,28.54,28.56,31600.0,18.7571,18.7833,18.7505,18.7636,31600.0
2006-09-22 11:35:00,28.57,28.62,28.56,28.59,41800.0,18.7702,18.8031,18.7636,18.7833,41800.0
2006-09-22 11:40:00,28.61,28.62,28.58,28.59,20600.0,18.7965,18.8031,18.7768,18.7833,20600.0
2006-09-22 11:45:00,28.6,28.65,28.59,28.62,12500.0,18.7899,18.8228,18.7833,18.8031,12500.0
2006-09-22 11:50:00,28.62,28.64,28.61,28.62,12900.0,18.8031,18.8162,18.7965,18.8031,12900.0
2006-09-22 11:55:00,28.61,28.64,28.61,28.64,22900.0,18.7965,18.8162,18.7965,18.8162,22900.0
2006-09-22 12:00:00,28.63,28.64,28.57,28.58,17200.0,18.8096,18.8162,18.7702,18.7768,17200.0
2006-09-22 12:05:00,28.59,28.62,28.59,28.62,33200.0,18.7833,18.8031,18.7833,18.8031,33200.0
2006-09-22 12:10:00,28.62,28.64,28.61,28.61,11400.0,18.8031,18.8162,18.7965,18.7965,11400.0
2006-09-22 12:15:00,28.61,28.62,28.6,28.61,47900.0,18.7965,18.8031,18.7899,18.7965,47900.0
2006-09-22 12:20:00,28.61,28.64,28.61,28.62,23200.0,18.7965,18.8162,18.7965,18.8031,23200.0
2006-09-22 12:25:00,28.62,28.64,28.61,28.61,14200.0,18.8031,18.8162,18.7965,18.7965,14200.0
2006-09-22 12:30:00,28.61,28.61,28.56,28.56,21200.0,18.7965,18.7965,18.7636,18.7636,21200.0
2006-09-22 12:35:00,28.56,28.57,28.54,28.55,16200.0,18.7636,18.7702,18.7505,18.7571,16200.0
2006-09-22 12:40:00,28.55,28.58,28.54,28.55,15000.0,18.7571,18.7768,18.7505,18.7571,15000.0
2006-09-22 12:45:00,28.55,28.58,28.53,28.57,17800.0,18.7571,18.7768,18.7439,18.7702,17800.0
2006-09-22 12:50:00,28.58,28.58,28.55,28.58,17700.0,18.7768,18.7768,18.7571,18.7768,17700.0
2006-09-22 12:55:00,28.57,28.58,28.52,28.56,28900.0,18.7702,18.7768,18.7374,18.7636,28900.0
2006-09-22 13:00:00,28.56,28.56,28.54,28.55,7000.0,18.7636,18.7636,18.7505,18.7571,7000.0
2006-09-22 13:05:00,28.56,28.56,28.47,28.48,30200.0,18.7636,18.7636,18.7045,18.7111,30200.0
2006-09-22 13:10:00,28.49,28.5,28.47,28.47,17900.0,18.7176,18.7242,18.7045,18.7045,17900.0
2006-09-22 13:15:00,28.47,28.48,28.45,28.48,47000.0,18.7045,18.7111,18.6914,18.7111,47000.0
2006-09-22 13:20:00,28.46,28.48,28.45,28.46,20200.0,18.6979,18.7111,18.6914,18.6979,20200.0
2006-09-22 13:25:00,28.45,28.47,28.45,28.46,16300.0,18.6914,18.7045,18.6914,18.6979,16300.0
2006-09-22 13:30:00,28.45,28.48,28.44,28.44,48800.0,18.6914,18.7111,18.6848,18.6848,48800.0
2006-09-22 13:35:00,28.44,28.45,28.4,28.41,20400.0,18.6848,18.6914,18.6585,18.6651,20400.0
2006-09-22 13:40:00,28.4,28.45,28.4,28.43,21600.0,18.6585,18.6914,18.6585,18.6782,21600.0
2006-09-22 13:45:00,28.43,28.44,28.42,28.42,11300.0,18.6782,18.6848,18.6717,18.6717,11300.0
2006-09-22 13:50:00,28.42,28.46,28.42,28.46,60700.0,18.6717,18.6979,18.6717,18.6979,60700.0
2006-09-22 13:55:00,28.46,28.46,28.45,28.45,18800.0,18.6979,18.6979,18.6914,18.6914,18800.0
2006-09-22 14:00:00,28.45,28.47,28.45,28.47,64300.0,18.6914,18.7045,18.6914,18.7045,64300.0
2006-09-22 14:05:00,28.46,28.47,28.45,28.45,20100.0,18.6979,18.7045,18.6914,18.6914,20100.0
2006-09-22 14:10:00,28.44,28.45,28.41,28.43,55100.0,18.6848,18.6914,18.6651,18.6782,55100.0
2006-09-22 14:15:00,28.42,28.42,28.36,28.37,35100.0,18.6717,18.6717,18.6322,18.6388,35100.0
2006-09-22 14:20:00,28.38,28.38,28.36,28.37,7800.0,18.6454,18.6454,18.6322,18.6388,7800.0
2006-09-22 14:25:00,28.37,28.38,28.35,28.36,10700.0,18.6388,18.6454,18.6257,18.6322,10700.0
2006-09-22 14:30:00,28.36,28.37,28.31,28.32,19400.0,18.6322,18.6388,18.5994,18.606,19400.0
2006-09-22 14:35:00,28.33,28.35,28.32,28.33,5700.0,18.6125,18.6257,18.606,18.6125,5700.0
2006-09-22 14:40:00,28.32,28.33,28.3,28.32,9200.0,18.606,18.6125,18.5928,18.606,9200.0
2006-09-22 14:45:00,28.31,28.43,28.08,28.36,131100.0,18.5994,18.6782,18.4483,18.6322,131100.0
2006-09-22 14:50:00,28.37,28.38,28.31,28.32,24600.0,18.6388,18.6454,18.5994,18.606,24600.0
2006-09-22 14:55:00,28.32,28.33,28.25,28.29,67400.0,18.606,18.6125,18.56,18.5863,67400.0
2006-09-22 15:00:00,28.29,28.32,28.27,28.29,30900.0,18.5863,18.606,18.5731,18.5863,30900.0
2006-09-22 15:05:00,28.29,28.29,28.25,28.25,35500.0,18.5863,18.5863,18.56,18.56,35500.0
2006-09-22 15:10:00,28.25,28.25,28.2,28.22,49300.0,18.56,18.56,18.5271,18.5403,49300.0
2006-09-22 15:15:00,28.22,28.23,28.19,28.2,37800.0,18.5403,18.5468,18.5206,18.5271,37800.0
2006-09-22 15:20:00,28.21,28.21,28.18,28.19,27000.0,18.5337,18.5337,18.514,18.5206,27000.0
2006-09-22 15:25:00,28.2,28.2,28.18,28.2,26500.0,18.5271,18.5271,18.514,18.5271,26500.0
2006-09-22 15:30:00,28.19,28.23,28.19,28.21,44600.0,18.5206,18.5468,18.5206,18.5337,44600.0
2006-09-22 15:35:00,28.22,28.22,28.19,28.21,36800.0,18.5403,18.5403,18.5206,18.5337,36800.0
2006-09-22 15:40:00,28.2,28.27,28.2,28.26,43300.0,18.5271,18.5731,18.5271,18.5665,43300.0
2006-09-22 15:45:00,28.26,28.38,28.25,28.38,65100.0,18.5665,18.6454,18.56,18.6454,65100.0
2006-09-22 15:50:00,28.37,28.39,28.33,28.34,60300.0,18.6388,18.652,18.6125,18.6191,60300.0
2006-09-22 15:55:00,28.33,28.38,28.31,28.32,61700.0,18.6125,18.6454,18.5994,18.606,61700.0
2006-09-25 09:30:00,28.57,28.74,28.5,28.72,59900.0,18.7702,18.8819,18.7242,18.8688,59900.0
2006-09-25 09:35:00,28.7,28.73,28.5,28.57,47100.0,18.8556,18.8753,18.7242,18.7702,47100.0
2006-09-25 09:40:00,28.59,28.6,28.38,28.38,21800.0,18.7833,18.7899,18.6454,18.6454,21800.0
2006-09-25 09:45:00,28.38,28.49,28.34,28.45,16600.0,18.6454,18.7176,18.6191,18.6914,16600.0
2006-09-25 09:50:00,28.45,28.46,28.37,28.43,18100.0,18.6914,18.6979,18.6388,18.6782,18100.0
2006-09-25 09:55:00,28.43,28.47,28.37,28.37,25100.0,18.6782,18.7045,18.6388,18.6388,25100.0
2006-09-25 10:00:00,28.36,28.4,28.34,28.36,16600.0,18.6322,18.6585,18.6191,18.6322,16600.0
2006-09-25 10:05:00,28.37,28.41,28.25,28.27,21800.0,18.6388,18.6651,18.56,18.5731,21800.0
2006-09-25 10:10:00,28.29,28.29,28.23,28.28,14300.0,18.5863,18.5863,18.5468,18.5797,14300.0
2006-09-25 10:15:00,28.28,28.32,28.28,28.31,18100.0,18.5797,18.606,18.5797,18.5994,18100.0
2006-09-25 10:20:00,28.3,28.3,28.23,28.24,23100.0,18.5928,18.5928,18.5468,18.5534,23100.0
2006-09-25 10:25:00,28.23,28.24,28.2,28.22,18600.0,18.5468,18.5534,18.5271,18.5403,18600.0
2006-09-25 10:30:00,28.22,28.22,28.19,28.21,14900.0,18.5403,18.5403,18.5206,18.5337,14900.0
2006-09-25 10:35:00,28.2,28.28,28.19,28.27,21400.0,18.5271,18.5797,18.5206,18.5731,21400.0
2006-09-25 10:40:00,28.26,28.27,28.24,28.26,23100.0,18.5665,18.5731,18.5534,18.5665,23100.0
2006-09-25 10:45:00,28.27,28.27,28.24,28.26,21100.0,18.5731,18.5731,18.5534,18.5665,21100.0
2006-09-25 10:50:00,28.26,28.34,28.25,28.32,14900.0,18.5665,18.6191,18.56,18.606,14900.0
2006-09-25 10:55:00,28.33,28.33,28.31,28.32,16500.0,18.6125,18.6125,18.5994,18.606,16500.0
2006-09-25 11:00:00,28.32,28.33,28.31,28.31,14600.0,18.606,18.6125,18.5994,18.5994,14600.0
2006-09-25 11:05:00,28.32,28.32,28.27,28.27,20500.0,18.606,18.606,18.5731,18.5731,20500.0
2006-09-25 11:10:00,28.27,28.27,28.12,28.12,37100.0,18.5731,18.5731,18.4746,18.4746,37100.0
2006-09-25 11:15:00,28.13,28.14,28.04,28.04,31100.0,18.4811,18.4877,18.422,18.422,31100.0
2006-09-25 11:20:00,28.04,28.09,28.03,28.09,47500.0,18.422,18.4549,18.4154,18.4549,47500.0
2006-09-25 11:25:00,28.09,28.13,28.06,28.06,26100.0,18.4549,18.4811,18.4351,18.4351,26100.0
2006-09-25 11:30:00,28.06,28.09,28.06,28.09,16100.0,18.4351,18.4549,18.4351,18.4549,16100.0
2006-09-25 11:35:00,28.08,28.15,28.08,28.14,17900.0,18.4483,18.4943,18.4483,18.4877,17900.0
2006-09-25 11:40:00,28.15,28.2,28.14,28.2,10300.0,18.4943,18.5271,18.4877,18.5271,10300.0
2006-09-25 11:45:00,28.2,28.24,28.19,28.24,20000.0,18.5271,18.5534,18.5206,18.5534,20000.0
2006-09-25 11:50:00,28.26,28.26,28.22,28.22,15000.0,18.5665,18.5665,18.5403,18.5403,15000.0
2006-09-25 11:55:00,28.23,28.23,28.16,28.16,7700.0,18.5468,18.5468,18.5008,18.5008,7700.0
2006-09-25 12:00:00,28.16,28.16,28.13,28.14,4400.0,18.5008,18.5008,18.4811,18.4877,4400.0
2006-09-25 12:05:00,28.14,28.15,28.11,28.12,25800.0,18.4877,18.4943,18.468,18.4746,25800.0
2006-09-25 12:10:00,28.12,28.12,28.1,28.1,24500.0,18.4746,18.4746,18.4614,18.4614,24500.0
2006-09-25 12:15:00,28.1,28.1,28.07,28.08,17900.0,18.4614,18.4614,18.4417,18.4483,17900.0
2006-09-25 12:20:00,28.08,28.1,28.07,28.1,29600.0,18.4483,18.4614,18.4417,18.4614,29600.0
2006-09-25 12:25:00,28.11,28.26,28.11,28.26,26700.0,18.468,18.5665,18.468,18.5665,26700.0
2006-09-25 12:30:00,28.25,28.28,28.2,28.22,19600.0,18.56,18.5797,18.5271,18.5403,19600.0
2006-09-25 12:35:00,28.19,28.23,28.19,28.22,7000.0,18.5206,18.5468,18.5206,18.5403,7000.0
2006-09-25 12:40:00,28.22,28.29,28.2,28.28,11000.0,18.5403,18.5863,18.5271,18.5797,11000.0
2006-09-25 12:45:00,28.27,28.31,28.27,28.28,7200.0,18.5731,18.5994,18.5731,18.5797,7200.0
2006-09-25 12:50:00,28.3,28.35,28.28,28.31,11800.0,18.5928,18.6257,18.5797,18.5994,11800.0
2006-09-25 12:55:00,28.32,28.35,28.31,28.32,43000.0,18.606,18.6257,18.5994,18.606,43000.0
2006-09-25 13:00:00,28.32,28.33,28.3,28.32,19700.0,18.606,18.6125,18.5928,18.606,19700.0
2006-09-25 13:05:00,28.32,28.33,28.3,28.33,66600.0,18.606,18.6125,18.5928,18.6125,66600.0
2006-09-25 13:10:00,28.32,28.33,28.3,28.32,24500.0,18.606,18.6125,18.5928,18.606,24500.0
2006-09-25 13:15:00,28.31,28.33,28.28,28.28,16500.0,18.5994,18.6125,18.5797,18.5797,16500.0
2006-09-25 13:20:00,28.28,28.29,28.27,28.27,2300.0,18.5797,18.5863,18.5731,18.5731,2300.0
2006-09-25 13:25:00,28.27,28.27,28.23,28.25,13000.0,18.5731,18.5731,18.5468,18.56,13000.0
2006-09-25 13:30:00,28.24,28.25,28.23,28.24,12500.0,18.5534,18.56,18.5468,18.5534,12500.0
2006-09-25 13:35:00,28.24,28.25,28.24,28.25,7300.0,18.5534,18.56,18.5534,18.56,7300.0
2006-09-25 13:40:00,28.24,28.26,28.23,28.26,10000.0,18.5534,18.5665,18.5468,18.5665,10000.0
2006-09-25 13:45:00,28.27,28.3,28.26,28.3,12400.0,18.5731,18.5928,18.5665,18.5928,12400.0
2006-09-25 13:50:00,28.29,28.3,28.26,28.26,10000.0,18.5863,18.5928,18.5665,18.5665,10000.0
2006-09-25 13:55:00,28.27,28.27,28.25,28.25,8600.0,18.5731,18.5731,18.56,18.56,8600.0
2006-09-25 14:00:00,28.27,28.27,28.25,28.27,9000.0,18.5731,18.5731,18.56,18.5731,9000.0
2006-09-25 14:05:00,28.27,28.3,28.26,28.3,21700.0,18.5731,18.5928,18.5665,18.5928,21700.0
2006-09-25 14:10:00,28.3,28.35,28.3,28.33,23900.0,18.5928,18.6257,18.5928,18.6125,23900.0
2006-09-25 14:15:00,28.32,28.33,28.3,28.31,7100.0,18.606,18.6125,18.5928,18.5994,7100.0
2006-09-25 14:20:00,28.31,28.34,28.29,28.34,43000.0,18.5994,18.6191,18.5863,18.6191,43000.0
2006-09-25 14:25:00,28.34,28.35,28.31,28.32,11700.0,18.6191,18.6257,18.5994,18.606,11700.0
2006-09-25 14:30:00,28.32,28.34,28.28,28.34,21500.0,18.606,18.6191,18.5797,18.6191,21500.0
2006-09-25 14:35:00,28.34,28.4,28.34,28.4,41400.0,18.6191,18.6585,18.6191,18.6585,41400.0
2006-09-25 14:40:00,28.39,28.46,28.38,28.44,44500.0,18.652,18.6979,18.6454,18.6848,44500.0
2006-09-25 14:45:00,28.46,28.49,28.44,28.47,28800.0,18.6979,18.7176,18.6848,18.7045,28800.0
2006-09-25 14:50:00,28.46,28.47,28.38,28.39,27900.0,18.6979,18.7045,18.6454,18.652,27900.0
2006-09-25 14:55:00,28.4,28.43,28.38,28.41,27700.0,18.6585,18.6782,18.6454,18.6651,27700.0
2006-09-25 15:00:00,28.42,28.45,28.42,28.44,29100.0,18.6717,18.6914,18.6717,18.6848,29100.0
2006-09-25 15:05:00,28.44,28.44,28.42,28.42,22300.0,18.6848,18.6848,18.6717,18.6717,22300.0
2006-09-25 15:10:00,28.42,28.43,28.35,28.42,41500.0,18.6717,18.6782,18.6257,18.6717,41500.0
2006-09-25 15:15:00,28.41,28.44,28.41,28.41,19900.0,18.6651,18.6848,18.6651,18.6651,19900.0
2006-09-25 15:20:00,28.42,28.44,28.41,28.43,26600.0,18.6717,18.6848,18.6651,18.6782,26600.0
2006-09-25 15:25:00,28.43,28.49,28.42,28.46,31500.0,18.6782,18.7176,18.6717,18.6979,31500.0
2006-09-25 15:30:00,28.46,28.48,28.44,28.44,22200.0,18.6979,18.7111,18.6848,18.6848,22200.0
2006-09-25 15:35:00,28.44,28.46,28.41,28.41,24200.0,18.6848,18.6979,18.6651,18.6651,24200.0
2006-09-25 15:40:00,28.41,28.41,28.34,28.38,28900.0,18.6651,18.6651,18.6191,18.6454,28900.0
2006-09-25 15:45:00,28.38,28.4,28.35,28.4,32100.0,18.6454,18.6585,18.6257,18.6585,32100.0
2006-09-25 15:50:00,28.39,28.4,28.38,28.4,30500.0,18.652,18.6585,18.6454,18.6585,30500.0
2006-09-25 15:55:00,28.4,28.45,28.38,28.41,55400.0,18.6585,18.6914,18.6454,18.6651,55400.0
2006-09-26 09:30:00,28.56,28.56,28.38,28.38,31100.0,18.7636,18.7636,18.6454,18.6454,31100.0
2006-09-26 09:35:00,28.37,28.38,28.25,28.29,11100.0,18.6388,18.6454,18.56,18.5863,11100.0
2006-09-26 09:40:00,28.33,28.35,28.29,28.31,18800.0,18.6125,18.6257,18.5863,18.5994,18800.0
2006-09-26 09:45:00,28.31,28.33,28.3,28.3,13500.0,18.5994,18.6125,18.5928,18.5928,13500.0
2006-09-26 09:50:00,28.3,28.38,28.3,28.37,9000.0,18.5928,18.6454,18.5928,18.6388,9000.0
2006-09-26 09:55:00,28.39,28.39,28.28,28.3,22800.0,18.652,18.652,18.5797,18.5928,22800.0
2006-09-26 10:00:00,28.31,28.35,28.3,28.34,26300.0,18.5994,18.6257,18.5928,18.6191,26300.0
2006-09-26 10:05:00,28.32,28.43,28.32,28.43,18300.0,18.606,18.6782,18.606,18.6782,18300.0
2006-09-26 10:10:00,28.43,28.54,28.43,28.53,4400.0,18.6782,18.7505,18.6782,18.7439,4400.0
2006-09-26 10:15:00,28.52,28.59,28.52,28.56,12800.0,18.7374,18.7833,18.7374,18.7636,12800.0
2006-09-26 10:20:00,28.56,28.63,28.52,28.58,29800.0,18.7636,18.8096,18.7374,18.7768,29800.0
2006-09-26 10:25:00,28.56,28.59,28.56,28.59,16800.0,18.7636,18.7833,18.7636,18.7833,16800.0
2006-09-26 10:30:00,28.6,28.6,28.55,28.56,6200.0,18.7899,18.7899,18.7571,18.7636,6200.0
2006-09-26 10:35:00,28.56,28.57,28.51,28.53,14300.0,18.7636,18.7702,18.7308,18.7439,14300.0
2006-09-26 10:40:00,28.55,28.57,28.53,28.56,11600.0,18.7571,18.7702,18.7439,18.7636,11600.0
2006-09-26 10:45:00,28.58,28.58,28.52,28.52,9900.0,18.7768,18.7768,18.7374,18.7374,9900.0
2006-09-26 10:50:00,28.52,28.57,28.52,28.56,9700.0,18.7374,18.7702,18.7374,18.7636,9700.0
2006-09-26 10:55:00,28.56,28.58,28.54,28.58,15200.0,18.7636,18.7768,18.7505,18.7768,15200.0
2006-09-26 11:00:00,28.55,28.59,28.55,28.58,3500.0,18.7571,18.7833,18.7571,18.7768,3500.0
2006-09-26 11:05:00,28.58,28.59,28.57,28.58,9300.0,18.7768,18.7833,18.7702,18.7768,9300.0
2006-09-26 11:10:00,28.58,28.58,28.56,28.56,10100.0,18.7768,18.7768,18.7636,18.7636,10100.0
2006-09-26 11:15:00,28.57,28.6,28.55,28.55,4900.0,18.7702,18.7899,18.7571,18.7571,4900.0
2006-09-26 11:20:00,28.56,28.56,28.45,28.45,5800.0,18.7636,18.7636,18.6914,18.6914,5800.0
2006-09-26 11:25:00,28.45,28.45,28.35,28.37,16200.0,18.6914,18.6914,18.6257,18.6388,16200.0
2006-09-26 11:30:00,28.37,28.37,28.32,28.35,7900.0,18.6388,18.6388,18.606,18.6257,7900.0
2006-09-26 11:35:00,28.35,28.37,28.34,28.36,12600.0,18.6257,18.6388,18.6191,18.6322,12600.0
2006-09-26 11:40:00,28.35,28.37,28.28,28.28,9400.0,18.6257,18.6388,18.5797,18.5797,9400.0
2006-09-26 11:45:00,28.3,28.3,28.2,28.2,9500.0,18.5928,18.5928,18.5271,18.5271,9500.0
2006-09-26 11:50:00,28.21,28.23,28.19,28.22,13100.0,18.5337,18.5468,18.5206,18.5403,13100.0
2006-09-26 11:55:00,28.22,28.24,28.21,28.21,6100.0,18.5403,18.5534,18.5337,18.5337,6100.0
2006-09-26 12:00:00,28.21,28.24,28.19,28.23,15800.0,18.5337,18.5534,18.5206,18.5468,15800.0
2006-09-26 12:05:00,28.22,28.31,28.22,28.31,12000.0,18.5403,18.5994,18.5403,18.5994,12000.0
2006-09-26 12:10:00,28.31,28.32,28.27,28.31,13200.0,18.5994,18.606,18.5731,18.5994,13200.0
2006-09-26 12:15:00,28.32,28.36,28.31,28.34,16000.0,18.606,18.6322,18.5994,18.6191,16000.0
2006-09-26 12:20:00,28.35,28.37,28.33,28.37,13300.0,18.6257,18.6388,18.6125,18.6388,13300.0
2006-09-26 12:25:00,28.37,28.37,28.32,28.33,11700.0,18.6388,18.6388,18.606,18.6125,11700.0
2006-09-26 12:30:00,28.33,28.36,28.32,28.34,11600.0,18.6125,18.6322,18.606,18.6191,11600.0
2006-09-26 12:35:00,28.35,28.35,28.31,28.32,11300.0,18.6257,18.6257,18.5994,18.606,11300.0
2006-09-26 12:40:00,28.32,28.35,28.31,28.34,6900.0,18.606,18.6257,18.5994,18.6191,6900.0
2006-09-26 12:45:00,28.34,28.35,28.31,28.33,10200.0,18.6191,18.6257,18.5994,18.6125,10200.0
2006-09-26 12:50:00,28.32,28.32,28.3,28.3,6700.0,18.606,18.606,18.5928,18.5928,6700.0
2006-09-26 12:55:00,28.3,28.33,28.3,28.32,7600.0,18.5928,18.6125,18.5928,18.606,7600.0
2006-09-26 13:00:00,28.32,28.34,28.3,28.32,10800.0,18.606,18.6191,18.5928,18.606,10800.0
2006-09-26 13:05:00,28.33,28.34,28.32,28.32,1200.0,18.6125,18.6191,18.606,18.606,1200.0
2006-09-26 13:10:00,28.34,28.39,28.34,28.38,18900.0,18.6191,18.652,18.6191,18.6454,18900.0
2006-09-26 13:15:00,28.39,28.4,28.36,28.38,8500.0,18.652,18.6585,18.6322,18.6454,8500.0
2006-09-26 13:20:00,28.39,28.45,28.39,28.45,11000.0,18.652,18.6914,18.652,18.6914,11000.0
2006-09-26 13:25:00,28.44,28.5,28.44,28.48,21100.0,18.6848,18.7242,18.6848,18.7111,21100.0
2006-09-26 13:30:00,28.47,28.5,28.47,28.5,4300.0,18.7045,18.7242,18.7045,18.7242,4300.0
2006-09-26 13:35:00,28.49,28.5,28.48,28.5,8000.0,18.7176,18.7242,18.7111,18.7242,8000.0
2006-09-26 13:40:00,28.51,28.53,28.5,28.52,11500.0,18.7308,18.7439,18.7242,18.7374,11500.0
2006-09-26 13:45:00,28.51,28.53,28.5,28.51,16400.0,18.7308,18.7439,18.7242,18.7308,16400.0
2006-09-26 13:50:00,28.53,28.6,28.52,28.59,32000.0,18.7439,18.7899,18.7374,18.7833,32000.0
2006-09-26 13:55:00,28.59,28.6,28.56,28.56,65100.0,18.7833,18.7899,18.7636,18.7636,65100.0
2006-09-26 14:00:00,28.56,28.59,28.55,28.58,10400.0,18.7636,18.7833,18.7571,18.7768,10400.0
2006-09-26 14:05:00,28.58,28.59,28.55,28.55,7500.0,18.7768,18.7833,18.7571,18.7571,7500.0
2006-09-26 14:10:00,28.55,28.58,28.55,28.56,7500.0,18.7571,18.7768,18.7571,18.7636,7500.0
2006-09-26 14:15:00,28.57,28.57,28.49,28.51,13500.0,18.7702,18.7702,18.7176,18.7308,13500.0
2006-09-26 14:20:00,28.51,28.53,28.5,28.52,7300.0,18.7308,18.7439,18.7242,18.7374,7300.0
2006-09-26 14:25:00,28.53,28.59,28.53,28.56,36400.0,18.7439,18.7833,18.7439,18.7636,36400.0
2006-09-26 14:30:00,28.56,28.63,28.56,28.61,54900.0,18.7636,18.8096,18.7636,18.7965,54900.0
2006-09-26 14:35:00,28.62,28.62,28.55,28.55,13800.0,18.8031,18.8031,18.7571,18.7571,13800.0
2006-09-26 14:40:00,28.56,28.6,28.56,28.59,48200.0,18.7636,18.7899,18.7636,18.7833,48200.0
2006-09-26 14:45:00,28.59,28.6,28.58,28.58,11400.0,18.7833,18.7899,18.7768,18.7768,11400.0
2006-09-26 14:50:00,28.59,28.59,28.57,28.58,13000.0,18.7833,18.7833,18.7702,18.7768,13000.0
2006-09-26 14:55:00,28.59,28.62,28.58,28.6,19500.0,18.7833,18.8031,18.7768,18.7899,19500.0
2006-09-26 15:00:00,28.61,28.61,28.6,28.6,17200.0,18.7965,18.7965,18.7899,18.7899,17200.0
2006-09-26 15:05:00,28.6,28.67,28.6,28.65,36300.0,18.7899,18.8359,18.7899,18.8228,36300.0
2006-09-26 15:10:00,28.65,28.67,28.62,28.64,45700.0,18.8228,18.8359,18.8031,18.8162,45700.0
2006-09-26 15:15:00,28.65,28.67,28.64,28.66,17200.0,18.8228,18.8359,18.8162,18.8293,17200.0
2006-09-26 15:20:00,28.66,28.67,28.56,28.6,28700.0,18.8293,18.8359,18.7636,18.7899,28700.0
2006-09-26 15:25:00,28.6,28.6,28.57,28.59,17000.0,18.7899,18.7899,18.7702,18.7833,17000.0
2006-09-26 15:30:00,28.59,28.62,28.58,28.59,27400.0,18.7833,18.8031,18.7768,18.7833,27400.0
2006-09-26 15:35:00,28.59,28.73,28.59,28.66,90800.0,18.7833,18.8753,18.7833,18.8293,90800.0
2006-09-26 15:40:00,28.66,28.68,28.63,28.63,33000.0,18.8293,18.8425,18.8096,18.8096,33000.0
2006-09-26 15:45:00,28.64,28.64,28.57,28.57,58600.0,18.8162,18.8162,18.7702,18.7702,58600.0
2006-09-26 15:50:00,28.58,28.59,28.55,28.59,43300.0,18.7768,18.7833,18.7571,18.7833,43300.0
2006-09-26 15:55:00,28.58,28.6,28.58,28.6,47400.0,18.7768,18.7899,18.7768,18.7899,47400.0
2006-09-27 09:30:00,28.54,28.57,28.4,28.5,42300.0,18.7505,18.7702,18.6585,18.7242,42300.0
2006-09-27 09:35:00,28.58,28.68,28.46,28.53,21000.0,18.7768,18.8425,18.6979,18.7439,21000.0
2006-09-27 09:40:00,28.55,28.71,28.54,28.71,20800.0,18.7571,18.8622,18.7505,18.8622,20800.0
2006-09-27 09:45:00,28.71,28.8,28.64,28.64,27500.0,18.8622,18.9213,18.8162,18.8162,27500.0
2006-09-27 09:50:00,28.61,28.65,28.52,28.57,13400.0,18.7965,18.8228,18.7374,18.7702,13400.0
2006-09-27 09:55:00,28.55,28.74,28.55,28.72,14700.0,18.7571,18.8819,18.7571,18.8688,14700.0
2006-09-27 10:00:00,28.71,28.77,28.62,28.64,19000.0,18.8622,18.9016,18.8031,18.8162,19000.0
2006-09-27 10:05:00,28.62,28.71,28.62,28.65,11500.0,18.8031,18.8622,18.8031,18.8228,11500.0
2006-09-27 10:10:00,28.66,28.73,28.62,28.67,29600.0,18.8293,18.8753,18.8031,18.8359,29600.0
2006-09-27 10:15:00,28.67,28.73,28.67,28.69,8000.0,18.8359,18.8753,18.8359,18.849,8000.0
2006-09-27 10:20:00,28.69,28.7,28.59,28.66,24600.0,18.849,18.8556,18.7833,18.8293,24600.0
2006-09-27 10:25:00,28.66,28.68,28.58,28.58,24200.0,18.8293,18.8425,18.7768,18.7768,24200.0
2006-09-27 10:30:00,28.59,28.68,28.59,28.66,7900.0,18.7833,18.8425,18.7833,18.8293,7900.0
2006-09-27 10:35:00,28.66,28.69,28.61,28.65,6500.0,18.8293,18.849,18.7965,18.8228,6500.0
2006-09-27 10:40:00,28.66,28.68,28.61,28.61,12000.0,18.8293,18.8425,18.7965,18.7965,12000.0
2006-09-27 10:45:00,28.61,28.61,28.57,28.57,6900.0,18.7965,18.7965,18.7702,18.7702,6900.0
2006-09-27 10:50:00,28.57,28.6,28.56,28.6,11200.0,18.7702,18.7899,18.7636,18.7899,11200.0
2006-09-27 10:55:00,28.6,28.65,28.6,28.64,8100.0,18.7899,18.8228,18.7899,18.8162,8100.0
2006-09-27 11:00:00,28.65,28.67,28.55,28.56,10900.0,18.8228,18.8359,18.7571,18.7636,10900.0
2006-09-27 11:05:00,28.55,28.68,28.55,28.64,13400.0,18.7571,18.8425,18.7571,18.8162,13400.0
2006-09-27 11:10:00,28.61,28.64,28.55,28.58,18300.0,18.7965,18.8162,18.7571,18.7768,18300.0
2006-09-27 11:15:00,28.58,28.62,28.58,28.59,17000.0,18.7768,18.8031,18.7768,18.7833,17000.0
2006-09-27 11:20:00,28.6,28.63,28.59,28.61,5700.0,18.7899,18.8096,18.7833,18.7965,5700.0
2006-09-27 11:25:00,28.63,28.63,28.59,28.6,7400.0,18.8096,18.8096,18.7833,18.7899,7400.0
2006-09-27 11:30:00,28.61,28.64,28.58,28.58,9500.0,18.7965,18.8162,18.7768,18.7768,9500.0
2006-09-27 11:35:00,28.58,28.59,28.56,28.58,4200.0,18.7768,18.7833,18.7636,18.7768,4200.0
2006-09-27 11:40:00,28.59,28.6,28.56,28.6,6100.0,18.7833,18.7899,18.7636,18.7899,6100.0
2006-09-27 11:45:00,28.59,28.59,28.58,28.59,3200.0,18.7833,18.7833,18.7768,18.7833,3200.0
2006-09-27 11:50:00,28.58,28.6,28.57,28.58,4500.0,18.7768,18.7899,18.7702,18.7768,4500.0
2006-09-27 11:55:00,28.58,28.59,28.57,28.57,7800.0,18.7768,18.7833,18.7702,18.7702,7800.0
2006-09-27 12:00:00,28.57,28.6,28.56,28.56,8800.0,18.7702,18.7899,18.7636,18.7636,8800.0
2006-09-27 12:05:00,28.56,28.58,28.53,28.53,8400.0,18.7636,18.7768,18.7439,18.7439,8400.0
2006-09-27 12:10:00,28.5,28.53,28.5,28.51,5500.0,18.7242,18.7439,18.7242,18.7308,5500.0
2006-09-27 12:15:00,28.52,28.54,28.52,28.53,4100.0,18.7374,18.7505,18.7374,18.7439,4100.0
2006-09-27 12:20:00,28.56,28.56,28.52,28.53,57900.0,18.7636,18.7636,18.7374,18.7439,57900.0
2006-09-27 12:25:00,28.51,28.53,28.46,28.46,11600.0,18.7308,18.7439,18.6979,18.6979,11600.0
2006-09-27 12:30:00,28.44,28.51,28.44,28.48,8200.0,18.6848,18.7308,18.6848,18.7111,8200.0
2006-09-27 12:35:00,28.47,28.54,28.42,28.43,58700.0,18.7045,18.7505,18.6717,18.6782,58700.0
2006-09-27 12:40:00,28.44,28.48,28.44,28.48,4300.0,18.6848,18.7111,18.6848,18.7111,4300.0
2006-09-27 12:45:00,28.48,28.5,28.47,28.47,10300.0,18.7111,18.7242,18.7045,18.7045,10300.0
2006-09-27 12:50:00,28.47,28.52,28.47,28.49,17300.0,18.7045,18.7374,18.7045,18.7176,17300.0
2006-09-27 12:55:00,28.48,28.51,28.46,28.48,28400.0,18.7111,18.7308,18.6979,18.7111,28400.0
2006-09-27 13:00:00,28.46,28.54,28.46,28.52,30500.0,18.6979,18.7505,18.6979,18.7374,30500.0
2006-09-27 13:05:00,28.52,28.54,28.51,28.53,17100.0,18.7374,18.7505,18.7308,18.7439,17100.0
2006-09-27 13:10:00,28.53,28.55,28.52,28.55,35100.0,18.7439,18.7571,18.7374,18.7571,35100.0
2006-09-27 13:15:00,28.56,28.59,28.55,28.58,4000.0,18.7636,18.7833,18.7571,18.7768,4000.0
2006-09-27 13:20:00,28.59,28.6,28.55,28.57,6100.0,18.7833,18.7899,18.7571,18.7702,6100.0
2006-09-27 13:25:00,28.57,28.58,28.56,28.56,4700.0,18.7702,18.7768,18.7636,18.7636,4700.0
2006-09-27 13:30:00,28.57,28.57,28.54,28.55,38100.0,18.7702,18.7702,18.7505,18.7571,38100.0
2006-09-27 13:35:00,28.54,28.55,28.51,28.51,5400.0,18.7505,18.7571,18.7308,18.7308,5400.0
2006-09-27 13:40:00,28.51,28.53,28.47,28.48,43000.0,18.7308,18.7439,18.7045,18.7111,43000.0
2006-09-27 13:45:00,28.49,28.51,28.47,28.48,24100.0,18.7176,18.7308,18.7045,18.7111,24100.0
2006-09-27 13:50:00,28.47,28.49,28.44,28.47,23600.0,18.7045,18.7176,18.6848,18.7045,23600.0
2006-09-27 13:55:00,28.47,28.49,28.45,28.45,22000.0,18.7045,18.7176,18.6914,18.6914,22000.0
2006-09-27 14:00:00,28.45,28.47,28.43,28.43,20300.0,18.6914,18.7045,18.6782,18.6782,20300.0
2006-09-27 14:05:00,28.43,28.45,28.4,28.44,32900.0,18.6782,18.6914,18.6585,18.6848,32900.0
2006-09-27 14:10:00,28.45,28.45,28.41,28.42,28900.0,18.6914,18.6914,18.6651,18.6717,28900.0
2006-09-27 14:15:00,28.42,28.43,28.37,28.39,9500.0,18.6717,18.6782,18.6388,18.652,9500.0
2006-09-27 14:20:00,28.39,28.4,28.36,28.37,17900.0,18.652,18.6585,18.6322,18.6388,17900.0
2006-09-27 14:25:00,28.36,28.37,28.33,28.33,21500.0,18.6322,18.6388,18.6125,18.6125,21500.0
2006-09-27 14:30:00,28.32,28.34,28.31,28.32,23200.0,18.606,18.6191,18.5994,18.606,23200.0
2006-09-27 14:35:00,28.32,28.33,28.29,28.3,25500.0,18.606,18.6125,18.5863,18.5928,25500.0
2006-09-27 14:40:00,28.29,28.32,28.28,28.3,18200.0,18.5863,18.606,18.5797,18.5928,18200.0
2006-09-27 14:45:00,28.3,28.32,28.29,28.31,15500.0,18.5928,18.606,18.5863,18.5994,15500.0
2006-09-27 14:50:00,28.31,28.33,28.31,28.31,9300.0,18.5994,18.6125,18.5994,18.5994,9300.0
2006-09-27 14:55:00,28.31,28.35,28.31,28.33,8700.0,18.5994,18.6257,18.5994,18.6125,8700.0
2006-09-27 15:00:00,28.34,28.35,28.28,28.32,23500.0,18.6191,18.6257,18.5797,18.606,23500.0
2006-09-27 15:05:00,28.32,28.32,28.27,28.29,41500.0,18.606,18.606,18.5731,18.5863,41500.0
2006-09-27 15:10:00,28.27,28.31,28.25,28.31,19700.0,18.5731,18.5994,18.56,18.5994,19700.0
2006-09-27 15:15:00,28.31,28.33,28.31,28.32,14600.0,18.5994,18.6125,18.5994,18.606,14600.0
2006-09-27 15:20:00,28.32,28.34,28.3,28.32,26000.0,18.606,18.6191,18.5928,18.606,26000.0
2006-09-27 15:25:00,28.33,28.34,28.31,28.33,26200.0,18.6125,18.6191,18.5994,18.6125,26200.0
2006-09-27 15:30:00,28.34,28.4,28.34,28.39,30600.0,18.6191,18.6585,18.6191,18.652,30600.0
2006-09-27 15:35:00,28.38,28.39,28.35,28.36,33400.0,18.6454,18.652,18.6257,18.6322,33400.0
2006-09-27 15:40:00,28.36,28.36,28.32,28.34,32000.0,18.6322,18.6322,18.606,18.6191,32000.0
2006-09-27 15:45:00,28.35,28.36,28.33,28.34,25800.0,18.6257,18.6322,18.6125,18.6191,25800.0
2006-09-27 15:50:00,28.34,28.36,28.33,28.36,40100.0,18.6191,18.6322,18.6125,18.6322,40100.0
2006-09-27 15:55:00,28.35,28.38,28.35,28.38,30500.0,18.6257,18.6454,18.6257,18.6454,30500.0
2006-09-28 09:30:00,28.5,28.64,28.5,28.56,30100.0,18.7242,18.8162,18.7242,18.7636,30100.0
2006-09-28 09:35:00,28.56,28.64,28.47,28.48,19000.0,18.7636,18.8162,18.7045,18.7111,19000.0
2006-09-28 09:40:00,28.49,28.54,28.41,28.47,26400.0,18.7176,18.7505,18.6651,18.7045,26400.0
2006-09-28 09:45:00,28.41,28.45,28.33,28.39,13500.0,18.6651,18.6914,18.6125,18.652,13500.0
2006-09-28 09:50:00,28.37,28.52,28.36,28.5,21000.0,18.6388,18.7374,18.6322,18.7242,21000.0
2006-09-28 09:55:00,28.5,28.58,28.37,28.4,32400.0,18.7242,18.7768,18.6388,18.6585,32400.0
2006-09-28 10:00:00,28.42,28.56,28.39,28.44,36400.0,18.6717,18.7636,18.652,18.6848,36400.0
2006-09-28 10:05:00,28.43,28.53,28.36,28.4,28300.0,18.6782,18.7439,18.6322,18.6585,28300.0
2006-09-28 10:10:00,28.4,28.51,28.37,28.39,29500.0,18.6585,18.7308,18.6388,18.652,29500.0
2006-09-28 10:15:00,28.39,28.5,28.35,28.46,39100.0,18.652,18.7242,18.6257,18.6979,39100.0
2006-09-28 10:20:00,28.48,28.48,28.36,28.4,34100.0,18.7111,18.7111,18.6322,18.6585,34100.0
2006-09-28 10:25:00,28.41,28.45,28.4,28.42,41400.0,18.6651,18.6914,18.6585,18.6717,41400.0
2006-09-28 10:30:00,28.42,28.42,28.39,28.41,14400.0,18.6717,18.6717,18.652,18.6651,14400.0
2006-09-28 10:35:00,28.41,28.42,28.32,28.34,27200.0,18.6651,18.6717,18.606,18.6191,27200.0
2006-09-28 10:40:00,28.35,28.4,28.28,28.29,61200.0,18.6257,18.6585,18.5797,18.5863,61200.0
2006-09-28 10:45:00,28.27,28.29,28.24,28.26,28900.0,18.5731,18.5863,18.5534,18.5665,28900.0
2006-09-28 10:50:00,28.28,28.32,28.27,28.32,12500.0,18.5797,18.606,18.5731,18.606,12500.0
2006-09-28 10:55:00,28.32,28.36,28.27,28.28,45900.0,18.606,18.6322,18.5731,18.5797,45900.0
2006-09-28 11:00:00,28.27,28.35,28.27,28.34,23800.0,18.5731,18.6257,18.5731,18.6191,23800.0
2006-09-28 11:05:00,28.35,28.35,28.33,28.33,17400.0,18.6257,18.6257,18.6125,18.6125,17400.0
2006-09-28 11:10:00,28.33,28.34,28.31,28.31,8300.0,18.6125,18.6191,18.5994,18.5994,8300.0
2006-09-28 11:15:00,28.33,28.34,28.31,28.32,13400.0,18.6125,18.6191,18.5994,18.606,13400.0
2006-09-28 11:20:00,28.33,28.38,28.32,28.35,31700.0,18.6125,18.6454,18.606,18.6257,31700.0
2006-09-28 11:25:00,28.37,28.37,28.33,28.33,10900.0,18.6388,18.6388,18.6125,18.6125,10900.0
2006-09-28 11:30:00,28.34,28.34,28.3,28.3,11900.0,18.6191,18.6191,18.5928,18.5928,11900.0
2006-09-28 11:35:00,28.31,28.31,28.29,28.31,17300.0,18.5994,18.5994,18.5863,18.5994,17300.0
2006-09-28 11:40:00,28.31,28.31,28.25,28.25,15000.0,18.5994,18.5994,18.56,18.56,15000.0
2006-09-28 11:45:00,28.25,28.26,28.24,28.26,13500.0,18.56,18.5665,18.5534,18.5665,13500.0
2006-09-28 11:50:00,28.27,28.27,28.25,28.25,5000.0,18.5731,18.5731,18.56,18.56,5000.0
2006-09-28 11:55:00,28.26,28.26,28.25,28.26,5300.0,18.5665,18.5665,18.56,18.5665,5300.0
2006-09-28 12:00:00,28.26,28.26,28.22,28.24,8700.0,18.5665,18.5665,18.5403,18.5534,8700.0
2006-09-28 12:05:00,28.23,28.23,28.19,28.19,17400.0,18.5468,18.5468,18.5206,18.5206,17400.0
2006-09-28 12:10:00,28.18,28.23,28.18,28.2,10700.0,18.514,18.5468,18.514,18.5271,10700.0
2006-09-28 12:15:00,28.19,28.24,28.19,28.21,14000.0,18.5206,18.5534,18.5206,18.5337,14000.0
2006-09-28 12:20:00,28.21,28.22,28.19,28.19,12100.0,18.5337,18.5403,18.5206,18.5206,12100.0
2006-09-28 12:25:00,28.2,28.2,28.18,28.2,18400.0,18.5271,18.5271,18.514,18.5271,18400.0
2006-09-28 12:30:00,28.21,28.25,28.21,28.21,10100.0,18.5337,18.56,18.5337,18.5337,10100.0
2006-09-28 12:35:00,28.21,28.22,28.2,28.21,11000.0,18.5337,18.5403,18.5271,18.5337,11000.0
2006-09-28 12:40:00,28.2,28.2,28.17,28.18,9800.0,18.5271,18.5271,18.5074,18.514,9800.0
2006-09-28 12:45:00,28.17,28.21,28.17,28.2,11300.0,18.5074,18.5337,18.5074,18.5271,11300.0
2006-09-28 12:50:00,28.2,28.21,28.19,28.2,17500.0,18.5271,18.5337,18.5206,18.5271,17500.0
2006-09-28 12:55:00,28.2,28.24,28.19,28.24,19900.0,18.5271,18.5534,18.5206,18.5534,19900.0
2006-09-28 13:00:00,28.24,28.26,28.21,28.22,16000.0,18.5534,18.5665,18.5337,18.5403,16000.0
2006-09-28 13:05:00,28.22,28.22,28.21,28.21,6500.0,18.5403,18.5403,18.5337,18.5337,6500.0
2006-09-28 13:10:00,28.21,28.22,28.21,28.21,12300.0,18.5337,18.5403,18.5337,18.5337,12300.0
2006-09-28 13:15:00,28.21,28.24,28.2,28.24,10800.0,18.5337,18.5534,18.5271,18.5534,10800.0
2006-09-28 13:20:00,28.24,28.27,28.23,28.25,15800.0,18.5534,18.5731,18.5468,18.56,15800.0
2006-09-28 13:25:00,28.26,28.29,28.25,28.25,25300.0,18.5665,18.5863,18.56,18.56,25300.0
2006-09-28 13:30:00,28.25,28.26,28.23,28.24,20200.0,18.56,18.5665,18.5468,18.5534,20200.0
2006-09-28 13:35:00,28.25,28.25,28.23,28.24,12300.0,18.56,18.56,18.5468,18.5534,12300.0
2006-09-28 13:40:00,28.24,28.25,28.23,28.24,17100.0,18.5534,18.56,18.5468,18.5534,17100.0
2006-09-28 13:45:00,28.24,28.24,28.23,28.23,32000.0,18.5534,18.5534,18.5468,18.5468,32000.0
2006-09-28 13:50:00,28.23,28.23,28.22,28.23,22400.0,18.5468,18.5468,18.5403,18.5468,22400.0
2006-09-28 13:55:00,28.23,28.23,28.21,28.22,29100.0,18.5468,18.5468,18.5337,18.5403,29100.0
2006-09-28 14:00:00,28.22,28.22,28.2,28.21,21700.0,18.5403,18.5403,18.5271,18.5337,21700.0
2006-09-28 14:05:00,28.21,28.22,28.21,28.22,11300.0,18.5337,18.5403,18.5337,18.5403,11300.0
2006-09-28 14:10:00,28.21,28.24,28.21,28.24,29500.0,18.5337,18.5534,18.5337,18.5534,29500.0
2006-09-28 14:15:00,28.24,28.25,28.21,28.22,52900.0,18.5534,18.56,18.5337,18.5403,52900.0
2006-09-28 14:20:00,28.22,28.22,28.2,28.22,18000.0,18.5403,18.5403,18.5271,18.5403,18000.0
2006-09-28 14:25:00,28.22,28.24,28.21,28.23,44700.0,18.5403,18.5534,18.5337,18.5468,44700.0
2006-09-28 14:30:00,28.22,28.23,28.18,28.2,37900.0,18.5403,18.5468,18.514,18.5271,37900.0
2006-09-28 14:35:00,28.21,28.25,28.2,28.24,6100.0,18.5337,18.56,18.5271,18.5534,6100.0
2006-09-28 14:40:00,28.25,28.28,28.25,28.28,16300.0,18.56,18.5797,18.56,18.5797,16300.0
2006-09-28 14:45:00,28.27,28.29,28.27,28.28,2600.0,18.5731,18.5863,18.5731,18.5797,2600.0
2006-09-28 14:50:00,28.28,28.28,28.26,28.28,19500.0,18.5797,18.5797,18.5665,18.5797,19500.0
2006-09-28 14:55:00,28.27,28.28,28.25,28.26,22200.0,18.5731,18.5797,18.56,18.5665,22200.0
2006-09-28 15:00:00,28.25,28.26,28.25,28.26,16900.0,18.56,18.5665,18.56,18.5665,16900.0
2006-09-28 15:05:00,28.26,28.27,28.24,28.25,10600.0,18.5665,18.5731,18.5534,18.56,10600.0
2006-09-28 15:10:00,28.25,28.28,28.25,28.27,15700.0,18.56,18.5797,18.56,18.5731,15700.0
2006-09-28 15:15:00,28.27,28.33,28.27,28.32,7900.0,18.5731,18.6125,18.5731,18.606,7900.0
2006-09-28 15:20:00,28.32,28.35,28.32,28.35,21100.0,18.606,18.6257,18.606,18.6257,21100.0
2006-09-28 15:25:00,28.34,28.36,28.3,28.31,47100.0,18.6191,18.6322,18.5928,18.5994,47100.0
2006-09-28 15:30:00,28.31,28.32,28.29,28.32,33900.0,18.5994,18.606,18.5863,18.606,33900.0
2006-09-28 15:35:00,28.32,28.36,28.32,28.35,48100.0,18.606,18.6322,18.606,18.6257,48100.0
2006-09-28 15:40:00,28.35,28.37,28.35,28.35,64100.0,18.6257,18.6388,18.6257,18.6257,64100.0
2006-09-28 15:45:00,28.36,28.36,28.32,28.33,41100.0,18.6322,18.6322,18.606,18.6125,41100.0
2006-09-28 15:50:00,28.32,28.35,28.31,28.35,37100.0,18.606,18.6257,18.5994,18.6257,37100.0
2006-09-28 15:55:00,28.35,28.35,28.31,28.31,58900.0,18.6257,18.6257,18.5994,18.5994,58900.0
2006-09-29 09:30:00,28.2,28.27,28.2,28.2,37400.0,18.5271,18.5731,18.5271,18.5271,37400.0
2006-09-29 09:35:00,28.2,28.39,28.14,28.39,15200.0,18.5271,18.652,18.4877,18.652,15200.0
2006-09-29 09:40:00,28.4,28.44,28.15,28.16,16600.0,18.6585,18.6848,18.4943,18.5008,16600.0
2006-09-29 09:45:00,28.16,28.2,28.16,28.17,9100.0,18.5008,18.5271,18.5008,18.5074,9100.0
2006-09-29 09:50:00,28.19,28.2,28.15,28.19,15800.0,18.5206,18.5271,18.4943,18.5206,15800.0
2006-09-29 09:55:00,28.18,28.31,28.14,28.16,16100.0,18.514,18.5994,18.4877,18.5008,16100.0
2006-09-29 10:00:00,28.18,28.28,28.17,28.17,11000.0,18.514,18.5797,18.5074,18.5074,11000.0
2006-09-29 10:05:00,28.17,28.29,28.16,28.21,23000.0,18.5074,18.5863,18.5008,18.5337,23000.0
2006-09-29 10:10:00,28.21,28.3,28.19,28.21,34200.0,18.5337,18.5928,18.5206,18.5337,34200.0
2006-09-29 10:15:00,28.22,28.32,28.22,28.26,36100.0,18.5403,18.606,18.5403,18.5665,36100.0
2006-09-29 10:20:00,28.27,28.4,28.27,28.31,49400.0,18.5731,18.6585,18.5731,18.5994,49400.0
2006-09-29 10:25:00,28.32,28.38,28.31,28.32,46500.0,18.606,18.6454,18.5994,18.606,46500.0
2006-09-29 10:30:00,28.33,28.36,28.27,28.31,29000.0,18.6125,18.6322,18.5731,18.5994,29000.0
2006-09-29 10:35:00,28.31,28.35,28.24,28.24,19800.0,18.5994,18.6257,18.5534,18.5534,19800.0
2006-09-29 10:40:00,28.23,28.3,28.22,28.28,108900.0,18.5468,18.5928,18.5403,18.5797,108900.0
2006-09-29 10:45:00,28.27,28.28,28.26,28.26,9300.0,18.5731,18.5797,18.5665,18.5665,9300.0
2006-09-29 10:50:00,28.27,28.28,28.25,28.27,9000.0,18.5731,18.5797,18.56,18.5731,9000.0
2006-09-29 10:55:00,28.27,28.28,28.27,28.27,10800.0,18.5731,18.5797,18.5731,18.5731,10800.0
2006-09-29 11:00:00,28.27,28.28,28.26,28.27,8500.0,18.5731,18.5797,18.5665,18.5731,8500.0
2006-09-29 11:05:00,28.26,28.28,28.25,28.27,8600.0,18.5665,18.5797,18.56,18.5731,8600.0
2006-09-29 11:10:00,28.28,28.28,28.25,28.26,10200.0,18.5797,18.5797,18.56,18.5665,10200.0
2006-09-29 11:15:00,28.27,28.28,28.26,28.27,8400.0,18.5731,18.5797,18.5665,18.5731,8400.0
2006-09-29 11:20:00,28.27,28.27,28.25,28.25,12800.0,18.5731,18.5731,18.56,18.56,12800.0
2006-09-29 11:25:00,28.25,28.3,28.24,28.3,65800.0,18.56,18.5928,18.5534,18.5928,65800.0
2006-09-29 11:30:00,28.3,28.32,28.29,28.3,16800.0,18.5928,18.606,18.5863,18.5928,16800.0
2006-09-29 11:35:00,28.31,28.32,28.29,28.29,38700.0,18.5994,18.606,18.5863,18.5863,38700.0
2006-09-29 11:40:00,28.29,28.31,28.27,28.27,10200.0,18.5863,18.5994,18.5731,18.5731,10200.0
2006-09-29 11:45:00,28.29,28.29,28.27,28.29,7800.0,18.5863,18.5863,18.5731,18.5863,7800.0
2006-09-29 11:50:00,28.29,28.33,28.28,28.32,8900.0,18.5863,18.6125,18.5797,18.606,8900.0
2006-09-29 11:55:00,28.33,28.33,28.3,28.3,33600.0,18.6125,18.6125,18.5928,18.5928,33600.0
2006-09-29 12:00:00,28.3,28.31,28.26,28.26,24700.0,18.5928,18.5994,18.5665,18.5665,24700.0
2006-09-29 12:05:00,28.28,28.28,28.21,28.22,31100.0,18.5797,18.5797,18.5337,18.5403,31100.0
2006-09-29 12:10:00,28.23,28.24,28.2,28.22,20500.0,18.5468,18.5534,18.5271,18.5403,20500.0
2006-09-29 12:15:00,28.21,28.22,28.17,28.2,9600.0,18.5337,18.5403,18.5074,18.5271,9600.0
2006-09-29 12:20:00,28.19,28.2,28.17,28.17,6000.0,18.5206,18.5271,18.5074,18.5074,6000.0
2006-09-29 12:25:00,28.18,28.18,28.16,28.16,13600.0,18.514,18.514,18.5008,18.5008,13600.0
2006-09-29 12:30:00,28.16,28.16,28.14,28.15,19800.0,18.5008,18.5008,18.4877,18.4943,19800.0
2006-09-29 12:35:00,28.15,28.17,28.15,28.16,8000.0,18.4943,18.5074,18.4943,18.5008,8000.0
2006-09-29 12:40:00,28.16,28.17,28.14,28.16,8300.0,18.5008,18.5074,18.4877,18.5008,8300.0
2006-09-29 12:45:00,28.16,28.19,28.15,28.19,7900.0,18.5008,18.5206,18.4943,18.5206,7900.0
2006-09-29 12:50:00,28.18,28.2,28.17,28.18,9700.0,18.514,18.5271,18.5074,18.514,9700.0
2006-09-29 12:55:00,28.19,28.21,28.18,28.21,3700.0,18.5206,18.5337,18.514,18.5337,3700.0
2006-09-29 13:00:00,28.21,28.23,28.21,28.22,9300.0,18.5337,18.5468,18.5337,18.5403,9300.0
2006-09-29 13:05:00,28.22,28.23,28.21,28.22,7100.0,18.5403,18.5468,18.5337,18.5403,7100.0
2006-09-29 13:10:00,28.21,28.23,28.15,28.16,10300.0,18.5337,18.5468,18.4943,18.5008,10300.0
2006-09-29 13:15:00,28.17,28.17,28.15,28.15,6000.0,18.5074,18.5074,18.4943,18.4943,6000.0
2006-09-29 13:20:00,28.15,28.17,28.1,28.11,11700.0,18.4943,18.5074,18.4614,18.468,11700.0
2006-09-29 13:25:00,28.09,28.1,28.06,28.06,11400.0,18.4549,18.4614,18.4351,18.4351,11400.0
2006-09-29 13:30:00,28.08,28.11,28.08,28.1,15100.0,18.4483,18.468,18.4483,18.4614,15100.0
2006-09-29 13:35:00,28.1,28.13,28.09,28.13,10100.0,18.4614,18.4811,18.4549,18.4811,10100.0
2006-09-29 13:40:00,28.13,28.14,28.07,28.09,11600.0,18.4811,18.4877,18.4417,18.4549,11600.0
2006-09-29 13:45:00,28.09,28.11,28.09,28.09,7000.0,18.4549,18.468,18.4549,18.4549,7000.0
2006-09-29 13:50:00,28.11,28.14,28.1,28.12,12300.0,18.468,18.4877,18.4614,18.4746,12300.0
2006-09-29 13:55:00,28.13,28.14,28.12,28.13,7700.0,18.4811,18.4877,18.4746,18.4811,7700.0
2006-09-29 14:00:00,28.12,28.16,28.11,28.16,9100.0,18.4746,18.5008,18.468,18.5008,9100.0
2006-09-29 14:05:00,28.14,28.15,28.13,28.14,4300.0,18.4877,18.4943,18.4811,18.4877,4300.0
2006-09-29 14:10:00,28.14,28.15,28.13,28.15,9800.0,18.4877,18.4943,18.4811,18.4943,9800.0
2006-09-29 14:15:00,28.15,28.18,28.15,28.18,7000.0,18.4943,18.514,18.4943,18.514,7000.0
2006-09-29 14:20:00,28.17,28.2,28.17,28.2,9300.0,18.5074,18.5271,18.5074,18.5271,9300.0
2006-09-29 14:25:00,28.19,28.2,28.19,28.19,8200.0,18.5206,18.5271,18.5206,18.5206,8200.0
2006-09-29 14:30:00,28.2,28.2,28.19,28.19,10000.0,18.5271,18.5271,18.5206,18.5206,10000.0
2006-09-29 14:35:00,28.2,28.23,28.2,28.21,11300.0,18.5271,18.5468,18.5271,18.5337,11300.0
2006-09-29 14:40:00,28.22,28.24,28.21,28.22,10200.0,18.5403,18.5534,18.5337,18.5403,10200.0
2006-09-29 14:45:00,28.23,28.24,28.21,28.21,15100.0,18.5468,18.5534,18.5337,18.5337,15100.0
2006-09-29 14:50:00,28.21,28.21,28.17,28.18,7200.0,18.5337,18.5337,18.5074,18.514,7200.0
2006-09-29 14:55:00,28.18,28.2,28.14,28.15,19700.0,18.514,18.5271,18.4877,18.4943,19700.0
2006-09-29 15:00:00,28.14,28.17,28.13,28.13,9700.0,18.4877,18.5074,18.4811,18.4811,9700.0
2006-09-29 15:05:00,28.13,28.15,28.07,28.08,27000.0,18.4811,18.4943,18.4417,18.4483,27000.0
2006-09-29 15:10:00,28.07,28.12,28.07,28.12,20000.0,18.4417,18.4746,18.4417,18.4746,20000.0
2006-09-29 15:15:00,28.12,28.17,28.12,28.16,11500.0,18.4746,18.5074,18.4746,18.5008,11500.0
2006-09-29 15:20:00,28.17,28.19,28.17,28.17,15500.0,18.5074,18.5206,18.5074,18.5074,15500.0
2006-09-29 15:25:00,28.17,28.2,28.16,28.2,17800.0,18.5074,18.5271,18.5008,18.5271,17800.0
2006-09-29 15:30:00,28.19,28.19,28.15,28.16,19800.0,18.5206,18.5206,18.4943,18.5008,19800.0
2006-09-29 15:35:00,28.16,28.18,28.15,28.16,17900.0,18.5008,18.514,18.4943,18.5008,17900.0
2006-09-29 15:40:00,28.15,28.18,28.13,28.15,25100.0,18.4943,18.514,18.4811,18.4943,25100.0
2006-09-29 15:45:00,28.14,28.15,28.13,28.15,22300.0,18.4877,18.4943,18.4811,18.4943,22300.0
2006-09-29 15:50:00,28.15,28.17,28.08,28.1,37700.0,18.4943,18.5074,18.4483,18.4614,37700.0
2006-09-29 15:55:00,28.1,28.13,28.08,28.13,63900.0,18.4614,18.4811,18.4483,18.4811,63900.0
2006-10-02 09:30:00,27.97,28.11,27.87,27.94,52700.0,18.376,18.468,18.3103,18.3563,52700.0
2006-10-02 09:35:00,27.94,27.97,27.85,27.85,28400.0,18.3563,18.376,18.2972,18.2972,28400.0
2006-10-02 09:40:00,27.85,27.85,27.62,27.62,39700.0,18.2972,18.2972,18.1461,18.1461,39700.0
2006-10-02 09:45:00,27.65,27.72,27.62,27.71,29600.0,18.1658,18.2118,18.1461,18.2052,29600.0
2006-10-02 09:50:00,27.72,27.87,27.72,27.87,47200.0,18.2118,18.3103,18.2118,18.3103,47200.0
2006-10-02 09:55:00,27.87,27.88,27.8,27.82,35900.0,18.3103,18.3169,18.2643,18.2775,35900.0
2006-10-02 10:00:00,27.87,27.96,27.83,27.83,18700.0,18.3103,18.3694,18.284,18.284,18700.0
2006-10-02 10:05:00,27.84,27.88,27.68,27.72,43300.0,18.2906,18.3169,18.1855,18.2118,43300.0
2006-10-02 10:10:00,27.73,27.83,27.72,27.77,32700.0,18.2183,18.284,18.2118,18.2446,32700.0
2006-10-02 10:15:00,27.74,27.82,27.73,27.74,25800.0,18.2249,18.2775,18.2183,18.2249,25800.0
2006-10-02 10:20:00,27.74,27.82,27.74,27.76,29300.0,18.2249,18.2775,18.2249,18.238,29300.0
2006-10-02 10:25:00,27.76,27.83,27.74,27.79,27800.0,18.238,18.284,18.2249,18.2578,27800.0
2006-10-02 10:30:00,27.79,27.8,27.73,27.75,12500.0,18.2578,18.2643,18.2183,18.2315,12500.0
2006-10-02 10:35:00,27.76,27.76,27.72,27.72,14200.0,18.238,18.238,18.2118,18.2118,14200.0
2006-10-02 10:40:00,27.73,27.74,27.67,27.67,21600.0,18.2183,18.2249,18.1789,18.1789,21600.0
2006-10-02 10:45:00,27.68,27.73,27.66,27.72,18500.0,18.1855,18.2183,18.1723,18.2118,18500.0
2006-10-02 10:50:00,27.71,27.72,27.66,27.7,25400.0,18.2052,18.2118,18.1723,18.1986,25400.0
2006-10-02 10:55:00,27.7,27.7,27.59,27.6,64400.0,18.1986,18.1986,18.1264,18.1329,64400.0
2006-10-02 11:00:00,27.6,27.6,27.54,27.54,70300.0,18.1329,18.1329,18.0935,18.0935,70300.0
2006-10-02 11:05:00,27.54,27.63,27.53,27.62,30400.0,18.0935,18.1526,18.0869,18.1461,30400.0
2006-10-02 11:10:00,27.63,27.67,27.61,27.65,20700.0,18.1526,18.1789,18.1395,18.1658,20700.0
2006-10-02 11:15:00,27.66,27.68,27.64,27.65,14000.0,18.1723,18.1855,18.1592,18.1658,14000.0
2006-10-02 11:20:00,27.65,27.72,27.65,27.72,8400.0,18.1658,18.2118,18.1658,18.2118,8400.0
2006-10-02 11:25:00,27.72,27.74,27.7,27.7,13100.0,18.2118,18.2249,18.1986,18.1986,13100.0
2006-10-02 11:30:00,27.71,27.75,27.7,27.75,15800.0,18.2052,18.2315,18.1986,18.2315,15800.0
2006-10-02 11:35:00,27.76,27.77,27.74,27.77,11400.0,18.238,18.2446,18.2249,18.2446,11400.0
2006-10-02 11:40:00,27.77,27.8,27.77,27.8,18700.0,18.2446,18.2643,18.2446,18.2643,18700.0
2006-10-02 11:45:00,27.8,27.8,27.78,27.78,12300.0,18.2643,18.2643,18.2512,18.2512,12300.0
2006-10-02 11:50:00,27.78,27.8,27.77,27.8,11200.0,18.2512,18.2643,18.2446,18.2643,11200.0
2006-10-02 11:55:00,27.79,27.8,27.73,27.73,23300.0,18.2578,18.2643,18.2183,18.2183,23300.0
2006-10-02 12:00:00,27.73,27.77,27.73,27.77,14900.0,18.2183,18.2446,18.2183,18.2446,14900.0
2006-10-02 12:05:00,27.77,27.81,27.77,27.79,7800.0,18.2446,18.2709,18.2446,18.2578,7800.0
2006-10-02 12:10:00,27.79,27.81,27.78,27.79,8300.0,18.2578,18.2709,18.2512,18.2578,8300.0
2006-10-02 12:15:00,27.79,27.79,27.72,27.75,20500.0,18.2578,18.2578,18.2118,18.2315,20500.0
2006-10-02 12:20:00,27.76,27.76,27.73,27.75,10300.0,18.238,18.238,18.2183,18.2315,10300.0
2006-10-02 12:25:00,27.75,27.75,27.73,27.75,8900.0,18.2315,18.2315,18.2183,18.2315,8900.0
2006-10-02 12:30:00,27.74,27.76,27.74,27.75,3900.0,18.2249,18.238,18.2249,18.2315,3900.0
2006-10-02 12:35:00,27.75,27.77,27.75,27.77,8600.0,18.2315,18.2446,18.2315,18.2446,8600.0
2006-10-02 12:40:00,27.77,27.79,27.76,27.78,6600.0,18.2446,18.2578,18.238,18.2512,6600.0
2006-10-02 12:45:00,27.78,27.82,27.77,27.82,9700.0,18.2512,18.2775,18.2446,18.2775,9700.0
2006-10-02 12:50:00,27.82,27.82,27.76,27.77,16600.0,18.2775,18.2775,18.238,18.2446,16600.0
2006-10-02 12:55:00,27.77,27.79,27.74,27.74,10300.0,18.2446,18.2578,18.2249,18.2249,10300.0
2006-10-02 13:00:00,27.75,27.77,27.74,27.75,10000.0,18.2315,18.2446,18.2249,18.2315,10000.0
2006-10-02 13:05:00,27.75,27.75,27.72,27.74,19300.0,18.2315,18.2315,18.2118,18.2249,19300.0
2006-10-02 13:10:00,27.71,27.74,27.65,27.71,42900.0,18.2052,18.2249,18.1658,18.2052,42900.0
2006-10-02 13:15:00,27.72,27.74,27.7,27.74,7600.0,18.2118,18.2249,18.1986,18.2249,7600.0
2006-10-02 13:20:00,27.74,27.74,27.7,27.7,12500.0,18.2249,18.2249,18.1986,18.1986,12500.0
2006-10-02 13:25:00,27.71,27.75,27.7,27.72,10600.0,18.2052,18.2315,18.1986,18.2118,10600.0
2006-10-02 13:30:00,27.72,27.72,27.71,27.72,6200.0,18.2118,18.2118,18.2052,18.2118,6200.0
2006-10-02 13:35:00,27.72,27.74,27.69,27.7,19300.0,18.2118,18.2249,18.1921,18.1986,19300.0
2006-10-02 13:40:00,27.7,27.7,27.69,27.7,8200.0,18.1986,18.1986,18.1921,18.1986,8200.0
2006-10-02 13:45:00,27.69,27.7,27.63,27.65,28300.0,18.1921,18.1986,18.1526,18.1658,28300.0
2006-10-02 13:50:00,27.64,27.65,27.63,27.65,22100.0,18.1592,18.1658,18.1526,18.1658,22100.0
2006-10-02 13:55:00,27.65,27.65,27.63,27.64,19700.0,18.1658,18.1658,18.1526,18.1592,19700.0
2006-10-02 14:00:00,27.64,27.65,27.62,27.65,16200.0,18.1592,18.1658,18.1461,18.1658,16200.0
2006-10-02 14:05:00,27.64,27.65,27.63,27.65,20300.0,18.1592,18.1658,18.1526,18.1658,20300.0
2006-10-02 14:10:00,27.64,27.65,27.64,27.64,20800.0,18.1592,18.1658,18.1592,18.1592,20800.0
2006-10-02 14:15:00,27.64,27.69,27.64,27.69,18300.0,18.1592,18.1921,18.1592,18.1921,18300.0
2006-10-02 14:20:00,27.7,27.74,27.69,27.69,30200.0,18.1986,18.2249,18.1921,18.1921,30200.0
2006-10-02 14:25:00,27.69,27.7,27.68,27.68,14800.0,18.1921,18.1986,18.1855,18.1855,14800.0
2006-10-02 14:30:00,27.68,27.69,27.65,27.65,29600.0,18.1855,18.1921,18.1658,18.1658,29600.0
2006-10-02 14:35:00,27.65,27.66,27.64,27.66,17000.0,18.1658,18.1723,18.1592,18.1723,17000.0
2006-10-02 14:40:00,27.66,27.66,27.63,27.63,18700.0,18.1723,18.1723,18.1526,18.1526,18700.0
2006-10-02 14:45:00,27.64,27.65,27.62,27.64,27900.0,18.1592,18.1658,18.1461,18.1592,27900.0
2006-10-02 14:50:00,27.64,27.65,27.63,27.64,28200.0,18.1592,18.1658,18.1526,18.1592,28200.0
2006-10-02 14:55:00,27.64,27.65,27.63,27.64,22900.0,18.1592,18.1658,18.1526,18.1592,22900.0
2006-10-02 15:00:00,27.64,27.66,27.64,27.66,11600.0,18.1592,18.1723,18.1592,18.1723,11600.0
2006-10-02 15:05:00,27.65,27.66,27.63,27.63,23500.0,18.1658,18.1723,18.1526,18.1526,23500.0
2006-10-02 15:10:00,27.63,27.63,27.56,27.6,30100.0,18.1526,18.1526,18.1066,18.1329,30100.0
2006-10-02 15:15:00,27.6,27.62,27.58,27.6,14600.0,18.1329,18.1461,18.1198,18.1329,14600.0
2006-10-02 15:20:00,27.6,27.61,27.57,27.6,27300.0,18.1329,18.1395,18.1132,18.1329,27300.0
2006-10-02 15:25:00,27.6,27.66,27.6,27.66,38300.0,18.1329,18.1723,18.1329,18.1723,38300.0
2006-10-02 15:30:00,27.66,27.66,27.58,27.65,45700.0,18.1723,18.1723,18.1198,18.1658,45700.0
2006-10-02 15:35:00,27.64,27.66,27.63,27.66,17000.0,18.1592,18.1723,18.1526,18.1723,17000.0
2006-10-02 15:40:00,27.66,27.68,27.65,27.66,16600.0,18.1723,18.1855,18.1658,18.1723,16600.0
2006-10-02 15:45:00,27.66,27.68,27.64,27.64,26200.0,18.1723,18.1855,18.1592,18.1592,26200.0
2006-10-02 15:50:00,27.64,27.68,27.6,27.67,36700.0,18.1592,18.1855,18.1329,18.1789,36700.0
2006-10-02 15:55:00,27.68,27.7,27.67,27.68,32300.0,18.1855,18.1986,18.1789,18.1855,32300.0
2006-10-03 09:30:00,27.75,27.75,27.55,27.63,51800.0,18.2315,18.2315,18.1001,18.1526,51800.0
2006-10-03 09:35:00,27.62,27.75,27.6,27.74,25600.0,18.1461,18.2315,18.1329,18.2249,25600.0
2006-10-03 09:40:00,27.75,27.76,27.66,27.68,73700.0,18.2315,18.238,18.1723,18.1855,73700.0
2006-10-03 09:45:00,27.68,27.75,27.68,27.74,16700.0,18.1855,18.2315,18.1855,18.2249,16700.0
2006-10-03 09:50:00,27.74,27.75,27.61,27.74,42400.0,18.2249,18.2315,18.1395,18.2249,42400.0
2006-10-03 09:55:00,27.73,27.74,27.61,27.73,37500.0,18.2183,18.2249,18.1395,18.2183,37500.0
2006-10-03 10:00:00,27.72,27.75,27.61,27.61,44600.0,18.2118,18.2315,18.1395,18.1395,44600.0
2006-10-03 10:05:00,27.61,27.72,27.59,27.62,44400.0,18.1395,18.2118,18.1264,18.1461,44400.0
2006-10-03 10:10:00,27.63,27.63,27.51,27.58,37800.0,18.1526,18.1526,18.0738,18.1198,37800.0
2006-10-03 10:15:00,27.58,27.65,27.53,27.64,29600.0,18.1198,18.1658,18.0869,18.1592,29600.0
2006-10-03 10:20:00,27.63,27.64,27.52,27.6,61000.0,18.1526,18.1592,18.0804,18.1329,61000.0
2006-10-03 10:25:00,27.61,27.7,27.59,27.68,52000.0,18.1395,18.1986,18.1264,18.1855,52000.0
2006-10-03 10:30:00,27.68,27.69,27.66,27.68,18500.0,18.1855,18.1921,18.1723,18.1855,18500.0
2006-10-03 10:35:00,27.68,27.7,27.65,27.65,23300.0,18.1855,18.1986,18.1658,18.1658,23300.0
2006-10-03 10:40:00,27.66,27.7,27.65,27.68,23200.0,18.1723,18.1986,18.1658,18.1855,23200.0
2006-10-03 10:45:00,27.69,27.69,27.66,27.67,15300.0,18.1921,18.1921,18.1723,18.1789,15300.0
2006-10-03 10:50:00,27.65,27.69,27.65,27.69,14800.0,18.1658,18.1921,18.1658,18.1921,14800.0
2006-10-03 10:55:00,27.67,27.69,27.66,27.68,9200.0,18.1789,18.1921,18.1723,18.1855,9200.0
2006-10-03 11:00:00,27.69,27.69,27.66,27.66,11300.0,18.1921,18.1921,18.1723,18.1723,11300.0
2006-10-03 11:05:00,27.66,27.66,27.65,27.66,11200.0,18.1723,18.1723,18.1658,18.1723,11200.0
2006-10-03 11:10:00,27.66,27.7,27.66,27.7,15400.0,18.1723,18.1986,18.1723,18.1986,15400.0
2006-10-03 11:15:00,27.7,27.72,27.67,27.7,57600.0,18.1986,18.2118,18.1789,18.1986,57600.0
2006-10-03 11:20:00,27.7,27.82,27.69,27.8,85000.0,18.1986,18.2775,18.1921,18.2643,85000.0
2006-10-03 11:25:00,27.81,27.9,27.8,27.81,44300.0,18.2709,18.33,18.2643,18.2709,44300.0
2006-10-03 11:30:00,27.8,27.81,27.78,27.8,39600.0,18.2643,18.2709,18.2512,18.2643,39600.0
2006-10-03 11:35:00,27.8,27.81,27.79,27.79,28700.0,18.2643,18.2709,18.2578,18.2578,28700.0
2006-10-03 11:40:00,27.79,27.87,27.78,27.86,63900.0,18.2578,18.3103,18.2512,18.3037,63900.0
2006-10-03 11:45:00,27.87,27.88,27.79,27.79,35300.0,18.3103,18.3169,18.2578,18.2578,35300.0
2006-10-03 11:50:00,27.79,27.83,27.78,27.8,19900.0,18.2578,18.284,18.2512,18.2643,19900.0
2006-10-03 11:55:00,27.8,27.85,27.79,27.84,19600.0,18.2643,18.2972,18.2578,18.2906,19600.0
2006-10-03 12:00:00,27.84,27.85,27.83,27.84,11900.0,18.2906,18.2972,18.284,18.2906,11900.0
2006-10-03 12:05:00,27.84,27.86,27.81,27.81,46400.0,18.2906,18.3037,18.2709,18.2709,46400.0
2006-10-03 12:10:00,27.81,27.84,27.8,27.83,16900.0,18.2709,18.2906,18.2643,18.284,16900.0
2006-10-03 12:15:00,27.82,27.84,27.81,27.83,14500.0,18.2775,18.2906,18.2709,18.284,14500.0
2006-10-03 12:20:00,27.83,27.86,27.83,27.84,16900.0,18.284,18.3037,18.284,18.2906,16900.0
2006-10-03 12:25:00,27.84,27.86,27.84,27.85,26500.0,18.2906,18.3037,18.2906,18.2972,26500.0
2006-10-03 12:30:00,27.85,27.87,27.85,27.86,34300.0,18.2972,18.3103,18.2972,18.3037,34300.0
2006-10-03 12:35:00,27.87,27.87,27.85,27.85,11400.0,18.3103,18.3103,18.2972,18.2972,11400.0
2006-10-03 12:40:00,27.85,27.86,27.83,27.84,36200.0,18.2972,18.3037,18.284,18.2906,36200.0
2006-10-03 12:45:00,27.85,27.86,27.84,27.85,9000.0,18.2972,18.3037,18.2906,18.2972,9000.0
2006-10-03 12:50:00,27.84,27.87,27.84,27.84,36700.0,18.2906,18.3103,18.2906,18.2906,36700.0
2006-10-03 12:55:00,27.84,27.85,27.83,27.84,52600.0,18.2906,18.2972,18.284,18.2906,52600.0
2006-10-03 13:00:00,27.84,27.85,27.81,27.81,20800.0,18.2906,18.2972,18.2709,18.2709,20800.0
2006-10-03 13:05:00,27.81,27.82,27.77,27.78,19300.0,18.2709,18.2775,18.2446,18.2512,19300.0
2006-10-03 13:10:00,27.78,27.8,27.75,27.76,13300.0,18.2512,18.2643,18.2315,18.238,13300.0
2006-10-03 13:15:00,27.77,27.8,27.76,27.79,20400.0,18.2446,18.2643,18.238,18.2578,20400.0
2006-10-03 13:20:00,27.79,27.79,27.75,27.75,15300.0,18.2578,18.2578,18.2315,18.2315,15300.0
2006-10-03 13:25:00,27.74,27.75,27.72,27.73,10400.0,18.2249,18.2315,18.2118,18.2183,10400.0
2006-10-03 13:30:00,27.74,27.75,27.73,27.74,5700.0,18.2249,18.2315,18.2183,18.2249,5700.0
2006-10-03 13:35:00,27.74,27.76,27.74,27.76,5000.0,18.2249,18.238,18.2249,18.238,5000.0
2006-10-03 13:40:00,27.76,27.77,27.75,27.77,7700.0,18.238,18.2446,18.2315,18.2446,7700.0
2006-10-03 13:45:00,27.76,27.8,27.76,27.79,9000.0,18.238,18.2643,18.238,18.2578,9000.0
2006-10-03 13:50:00,27.78,27.8,27.78,27.78,6600.0,18.2512,18.2643,18.2512,18.2512,6600.0
2006-10-03 13:55:00,27.79,27.79,27.77,27.77,5400.0,18.2578,18.2578,18.2446,18.2446,5400.0
2006-10-03 14:00:00,27.77,27.79,27.76,27.78,13100.0,18.2446,18.2578,18.238,18.2512,13100.0
2006-10-03 14:05:00,27.77,27.82,27.77,27.81,14700.0,18.2446,18.2775,18.2446,18.2709,14700.0
2006-10-03 14:10:00,27.81,27.82,27.79,27.79,9100.0,18.2709,18.2775,18.2578,18.2578,9100.0
2006-10-03 14:15:00,27.79,27.8,27.77,27.77,14700.0,18.2578,18.2643,18.2446,18.2446,14700.0
2006-10-03 14:20:00,27.77,27.8,27.77,27.79,14300.0,18.2446,18.2643,18.2446,18.2578,14300.0
2006-10-03 14:25:00,27.79,27.79,27.7,27.71,16000.0,18.2578,18.2578,18.1986,18.2052,16000.0
2006-10-03 14:30:00,27.71,27.78,27.71,27.78,13800.0,18.2052,18.2512,18.2052,18.2512,13800.0
2006-10-03 14:35:00,27.78,27.8,27.77,27.78,10600.0,18.2512,18.2643,18.2446,18.2512,10600.0
2006-10-03 14:40:00,27.79,27.8,27.77,27.77,16600.0,18.2578,18.2643,18.2446,18.2446,16600.0
2006-10-03 14:45:00,27.76,27.81,27.75,27.81,17300.0,18.238,18.2709,18.2315,18.2709,17300.0
2006-10-03 14:50:00,27.81,27.83,27.8,27.8,12000.0,18.2709,18.284,18.2643,18.2643,12000.0
2006-10-03 14:55:00,27.81,27.82,27.76,27.78,16000.0,18.2709,18.2775,18.238,18.2512,16000.0
2006-10-03 15:00:00,27.77,27.79,27.77,27.77,8900.0,18.2446,18.2578,18.2446,18.2446,8900.0
2006-10-03 15:05:00,27.77,27.78,27.74,27.74,11500.0,18.2446,18.2512,18.2249,18.2249,11500.0
2006-10-03 15:10:00,27.74,27.8,27.74,27.79,16100.0,18.2249,18.2643,18.2249,18.2578,16100.0
2006-10-03 15:15:00,27.81,27.81,27.78,27.79,16700.0,18.2709,18.2709,18.2512,18.2578,16700.0
2006-10-03 15:20:00,27.79,27.8,27.78,27.79,32800.0,18.2578,18.2643,18.2512,18.2578,32800.0
2006-10-03 15:25:00,27.79,27.81,27.77,27.77,23300.0,18.2578,18.2709,18.2446,18.2446,23300.0
2006-10-03 15:30:00,27.78,27.84,27.76,27.82,74900.0,18.2512,18.2906,18.238,18.2775,74900.0
2006-10-03 15:35:00,27.81,27.82,27.77,27.77,17700.0,18.2709,18.2775,18.2446,18.2446,17700.0
2006-10-03 15:40:00,27.77,27.77,27.72,27.73,24700.0,18.2446,18.2446,18.2118,18.2183,24700.0
2006-10-03 15:45:00,27.73,27.75,27.72,27.72,60400.0,18.2183,18.2315,18.2118,18.2118,60400.0
2006-10-03 15:50:00,27.73,27.73,27.71,27.71,32700.0,18.2183,18.2183,18.2052,18.2052,32700.0
2006-10-03 15:55:00,27.71,27.75,27.69,27.75,62400.0,18.2052,18.2315,18.1921,18.2315,62400.0
2006-10-04 09:30:00,27.8,27.8,27.7,27.78,28000.0,18.2643,18.2643,18.1986,18.2512,28000.0
2006-10-04 09:35:00,27.78,27.78,27.65,27.73,24000.0,18.2512,18.2512,18.1658,18.2183,24000.0
2006-10-04 09:40:00,27.7,27.73,27.66,27.72,20400.0,18.1986,18.2183,18.1723,18.2118,20400.0
2006-10-04 09:45:00,27.72,27.73,27.61,27.62,24800.0,18.2118,18.2183,18.1395,18.1461,24800.0
2006-10-04 09:50:00,27.61,27.71,27.58,27.64,36800.0,18.1395,18.2052,18.1198,18.1592,36800.0
2006-10-04 09:55:00,27.65,27.75,27.61,27.72,20900.0,18.1658,18.2315,18.1395,18.2118,20900.0
2006-10-04 10:00:00,27.74,27.74,27.58,27.64,20400.0,18.2249,18.2249,18.1198,18.1592,20400.0
2006-10-04 10:05:00,27.64,27.74,27.64,27.68,36700.0,18.1592,18.2249,18.1592,18.1855,36700.0
2006-10-04 10:10:00,27.67,27.75,27.67,27.74,30700.0,18.1789,18.2315,18.1789,18.2249,30700.0
2006-10-04 10:15:00,27.74,27.77,27.73,27.76,19000.0,18.2249,18.2446,18.2183,18.238,19000.0
2006-10-04 10:20:00,27.77,27.84,27.75,27.84,16500.0,18.2446,18.2906,18.2315,18.2906,16500.0
2006-10-04 10:25:00,27.85,27.94,27.85,27.88,19500.0,18.2972,18.3563,18.2972,18.3169,19500.0
2006-10-04 10:30:00,27.88,27.88,27.83,27.84,13000.0,18.3169,18.3169,18.284,18.2906,13000.0
2006-10-04 10:35:00,27.83,27.83,27.78,27.78,11200.0,18.284,18.284,18.2512,18.2512,11200.0
2006-10-04 10:40:00,27.79,27.79,27.7,27.7,24100.0,18.2578,18.2578,18.1986,18.1986,24100.0
2006-10-04 10:45:00,27.7,27.79,27.69,27.75,45100.0,18.1986,18.2578,18.1921,18.2315,45100.0
2006-10-04 10:50:00,27.74,27.88,27.74,27.88,21300.0,18.2249,18.3169,18.2249,18.3169,21300.0
2006-10-04 10:55:00,27.87,27.89,27.84,27.89,10700.0,18.3103,18.3235,18.2906,18.3235,10700.0
2006-10-04 11:00:00,27.87,27.89,27.86,27.87,9700.0,18.3103,18.3235,18.3037,18.3103,9700.0
2006-10-04 11:05:00,27.86,27.87,27.8,27.85,14300.0,18.3037,18.3103,18.2643,18.2972,14300.0
2006-10-04 11:10:00,27.85,27.92,27.85,27.92,17300.0,18.2972,18.3432,18.2972,18.3432,17300.0
2006-10-04 11:15:00,27.92,27.96,27.92,27.95,10000.0,18.3432,18.3694,18.3432,18.3629,10000.0
2006-10-04 11:20:00,27.96,28.0,27.95,27.99,14700.0,18.3694,18.3957,18.3629,18.3892,14700.0
2006-10-04 11:25:00,27.99,27.99,27.96,27.96,18500.0,18.3892,18.3892,18.3694,18.3694,18500.0
2006-10-04 11:30:00,27.97,27.97,27.9,27.92,20700.0,18.376,18.376,18.33,18.3432,20700.0
2006-10-04 11:35:00,27.91,27.91,27.83,27.83,105700.0,18.3366,18.3366,18.284,18.284,105700.0
2006-10-04 11:40:00,27.82,27.82,27.76,27.77,29000.0,18.2775,18.2775,18.238,18.2446,29000.0
2006-10-04 11:45:00,27.76,27.8,27.75,27.8,16400.0,18.238,18.2643,18.2315,18.2643,16400.0
2006-10-04 11:50:00,27.81,27.86,27.79,27.83,35900.0,18.2709,18.3037,18.2578,18.284,35900.0
2006-10-04 11:55:00,27.83,27.89,27.78,27.88,22400.0,18.284,18.3235,18.2512,18.3169,22400.0
2006-10-04 12:00:00,27.88,27.9,27.81,27.83,15400.0,18.3169,18.33,18.2709,18.284,15400.0
2006-10-04 12:05:00,27.81,27.82,27.78,27.78,9700.0,18.2709,18.2775,18.2512,18.2512,9700.0
2006-10-04 12:10:00,27.78,27.78,27.76,27.77,38600.0,18.2512,18.2512,18.238,18.2446,38600.0
2006-10-04 12:15:00,27.76,27.81,27.76,27.81,14300.0,18.238,18.2709,18.238,18.2709,14300.0
2006-10-04 12:20:00,27.82,27.83,27.78,27.79,29900.0,18.2775,18.284,18.2512,18.2578,29900.0
2006-10-04 12:25:00,27.78,27.78,27.76,27.77,6400.0,18.2512,18.2512,18.238,18.2446,6400.0
2006-10-04 12:30:00,27.77,27.8,27.76,27.78,11200.0,18.2446,18.2643,18.238,18.2512,11200.0
2006-10-04 12:35:00,27.79,27.8,27.77,27.78,37800.0,18.2578,18.2643,18.2446,18.2512,37800.0
2006-10-04 12:40:00,27.77,27.8,27.74,27.76,69000.0,18.2446,18.2643,18.2249,18.238,69000.0
2006-10-04 12:45:00,27.75,27.79,27.75,27.77,24500.0,18.2315,18.2578,18.2315,18.2446,24500.0
2006-10-04 12:50:00,27.76,27.77,27.72,27.73,21600.0,18.238,18.2446,18.2118,18.2183,21600.0
2006-10-04 12:55:00,27.73,27.77,27.73,27.76,26800.0,18.2183,18.2446,18.2183,18.238,26800.0
2006-10-04 13:00:00,27.76,27.76,27.74,27.75,13500.0,18.238,18.238,18.2249,18.2315,13500.0
2006-10-04 13:05:00,27.75,27.77,27.75,27.75,13700.0,18.2315,18.2446,18.2315,18.2315,13700.0
2006-10-04 13:10:00,27.75,27.76,27.73,27.75,18600.0,18.2315,18.238,18.2183,18.2315,18600.0
2006-10-04 13:15:00,27.75,27.75,27.72,27.74,8800.0,18.2315,18.2315,18.2118,18.2249,8800.0
2006-10-04 13:20:00,27.75,27.76,27.73,27.73,16200.0,18.2315,18.238,18.2183,18.2183,16200.0
2006-10-04 13:25:00,27.75,27.77,27.74,27.75,18800.0,18.2315,18.2446,18.2249,18.2315,18800.0
2006-10-04 13:30:00,27.76,27.8,27.75,27.8,39100.0,18.238,18.2643,18.2315,18.2643,39100.0
2006-10-04 13:35:00,27.8,27.83,27.78,27.78,46900.0,18.2643,18.284,18.2512,18.2512,46900.0
2006-10-04 13:40:00,27.79,27.8,27.78,27.79,9100.0,18.2578,18.2643,18.2512,18.2578,9100.0
2006-10-04 13:45:00,27.78,27.8,27.78,27.79,17000.0,18.2512,18.2643,18.2512,18.2578,17000.0
2006-10-04 13:50:00,27.8,27.8,27.77,27.77,13600.0,18.2643,18.2643,18.2446,18.2446,13600.0
2006-10-04 13:55:00,27.77,27.77,27.74,27.74,46800.0,18.2446,18.2446,18.2249,18.2249,46800.0
2006-10-04 14:00:00,27.74,27.75,27.73,27.74,18400.0,18.2249,18.2315,18.2183,18.2249,18400.0
2006-10-04 14:05:00,27.74,27.75,27.74,27.75,25000.0,18.2249,18.2315,18.2249,18.2315,25000.0
2006-10-04 14:10:00,27.75,27.77,27.73,27.73,29600.0,18.2315,18.2446,18.2183,18.2183,29600.0
2006-10-04 14:15:00,27.74,27.75,27.73,27.75,36000.0,18.2249,18.2315,18.2183,18.2315,36000.0
2006-10-04 14:20:00,27.74,27.75,27.73,27.74,21600.0,18.2249,18.2315,18.2183,18.2249,21600.0
2006-10-04 14:25:00,27.75,27.75,27.74,27.75,26800.0,18.2315,18.2315,18.2249,18.2315,26800.0
2006-10-04 14:30:00,27.74,27.75,27.73,27.75,45200.0,18.2249,18.2315,18.2183,18.2315,45200.0
2006-10-04 14:35:00,27.75,27.75,27.69,27.7,59900.0,18.2315,18.2315,18.1921,18.1986,59900.0
2006-10-04 14:40:00,27.7,27.73,27.69,27.73,50600.0,18.1986,18.2183,18.1921,18.2183,50600.0
2006-10-04 14:45:00,27.74,27.76,27.74,27.74,27300.0,18.2249,18.238,18.2249,18.2249,27300.0
2006-10-04 14:50:00,27.74,27.76,27.74,27.74,28000.0,18.2249,18.238,18.2249,18.2249,28000.0
2006-10-04 14:55:00,27.74,27.75,27.73,27.73,12600.0,18.2249,18.2315,18.2183,18.2183,12600.0
2006-10-04 15:00:00,27.73,27.75,27.73,27.75,19000.0,18.2183,18.2315,18.2183,18.2315,19000.0
2006-10-04 15:05:00,27.75,27.76,27.74,27.75,25700.0,18.2315,18.238,18.2249,18.2315,25700.0
2006-10-04 15:10:00,27.74,27.76,27.74,27.74,27600.0,18.2249,18.238,18.2249,18.2249,27600.0
2006-10-04 15:15:00,27.75,27.77,27.74,27.76,38800.0,18.2315,18.2446,18.2249,18.238,38800.0
2006-10-04 15:20:00,27.77,27.84,27.76,27.83,50400.0,18.2446,18.2906,18.238,18.284,50400.0
2006-10-04 15:25:00,27.84,27.86,27.79,27.79,46400.0,18.2906,18.3037,18.2578,18.2578,46400.0
2006-10-04 15:30:00,27.78,27.8,27.78,27.8,21200.0,18.2512,18.2643,18.2512,18.2643,21200.0
2006-10-04 15:35:00,27.79,27.81,27.79,27.8,20500.0,18.2578,18.2709,18.2578,18.2643,20500.0
2006-10-04 15:40:00,27.8,27.8,27.79,27.79,75200.0,18.2643,18.2643,18.2578,18.2578,75200.0
2006-10-04 15:45:00,27.8,27.8,27.79,27.8,25500.0,18.2643,18.2643,18.2578,18.2643,25500.0
2006-10-04 15:50:00,27.8,27.8,27.79,27.8,39800.0,18.2643,18.2643,18.2578,18.2643,39800.0
2006-10-04 15:55:00,27.79,27.8,27.79,27.8,36500.0,18.2578,18.2643,18.2578,18.2643,36500.0
2006-10-05 09:30:00,27.68,27.76,27.68,27.75,27200.0,18.1855,18.238,18.1855,18.2315,27200.0
2006-10-05 09:35:00,27.75,27.83,27.75,27.82,7300.0,18.2315,18.284,18.2315,18.2775,7300.0
2006-10-05 09:40:00,27.83,27.89,27.83,27.86,20400.0,18.284,18.3235,18.284,18.3037,20400.0
2006-10-05 09:45:00,27.85,27.85,27.76,27.78,15300.0,18.2972,18.2972,18.238,18.2512,15300.0
2006-10-05 09:50:00,27.78,27.82,27.77,27.81,8700.0,18.2512,18.2775,18.2446,18.2709,8700.0
2006-10-05 09:55:00,27.82,27.86,27.81,27.84,12400.0,18.2775,18.3037,18.2709,18.2906,12400.0
2006-10-05 10:00:00,27.84,27.92,27.84,27.92,14700.0,18.2906,18.3432,18.2906,18.3432,14700.0
2006-10-05 10:05:00,27.91,27.94,27.9,27.92,10000.0,18.3366,18.3563,18.33,18.3432,10000.0
2006-10-05 10:10:00,27.94,27.94,27.92,27.93,10500.0,18.3563,18.3563,18.3432,18.3497,10500.0
2006-10-05 10:15:00,27.92,27.93,27.88,27.89,18100.0,18.3432,18.3497,18.3169,18.3235,18100.0
2006-10-05 10:20:00,27.89,27.89,27.85,27.85,13500.0,18.3235,18.3235,18.2972,18.2972,13500.0
2006-10-05 10:25:00,27.87,27.87,27.8,27.8,22900.0,18.3103,18.3103,18.2643,18.2643,22900.0
2006-10-05 10:30:00,27.79,27.8,27.76,27.79,15000.0,18.2578,18.2643,18.238,18.2578,15000.0
2006-10-05 10:35:00,27.79,27.8,27.78,27.8,11700.0,18.2578,18.2643,18.2512,18.2643,11700.0
2006-10-05 10:40:00,27.8,27.8,27.78,27.8,7600.0,18.2643,18.2643,18.2512,18.2643,7600.0
2006-10-05 10:45:00,27.8,27.8,27.79,27.8,11300.0,18.2643,18.2643,18.2578,18.2643,11300.0
2006-10-05 10:50:00,27.8,27.8,27.75,27.79,30500.0,18.2643,18.2643,18.2315,18.2578,30500.0
2006-10-05 10:55:00,27.79,27.8,27.77,27.79,22800.0,18.2578,18.2643,18.2446,18.2578,22800.0
2006-10-05 11:00:00,27.79,27.8,27.76,27.8,9400.0,18.2578,18.2643,18.238,18.2643,9400.0
2006-10-05 11:05:00,27.8,27.8,27.77,27.79,13900.0,18.2643,18.2643,18.2446,18.2578,13900.0
2006-10-05 11:10:00,27.79,27.8,27.79,27.79,6300.0,18.2578,18.2643,18.2578,18.2578,6300.0
2006-10-05 11:15:00,27.8,27.85,27.79,27.84,50500.0,18.2643,18.2972,18.2578,18.2906,50500.0
2006-10-05 11:20:00,27.85,27.85,27.83,27.83,15100.0,18.2972,18.2972,18.284,18.284,15100.0
2006-10-05 11:25:00,27.84,27.84,27.79,27.79,12600.0,18.2906,18.2906,18.2578,18.2578,12600.0
2006-10-05 11:30:00,27.79,27.8,27.79,27.79,5500.0,18.2578,18.2643,18.2578,18.2578,5500.0
2006-10-05 11:35:00,27.79,27.79,27.76,27.78,20800.0,18.2578,18.2578,18.238,18.2512,20800.0
2006-10-05 11:40:00,27.78,27.8,27.77,27.8,7700.0,18.2512,18.2643,18.2446,18.2643,7700.0
2006-10-05 11:45:00,27.8,27.8,27.78,27.79,18600.0,18.2643,18.2643,18.2512,18.2578,18600.0
2006-10-05 11:50:00,27.79,27.79,27.77,27.77,8300.0,18.2578,18.2578,18.2446,18.2446,8300.0
2006-10-05 11:55:00,27.78,27.78,27.76,27.77,6000.0,18.2512,18.2512,18.238,18.2446,6000.0
2006-10-05 12:00:00,27.77,27.79,27.76,27.79,6000.0,18.2446,18.2578,18.238,18.2578,6000.0
2006-10-05 12:05:00,27.78,27.79,27.77,27.79,9500.0,18.2512,18.2578,18.2446,18.2578,9500.0
2006-10-05 12:10:00,27.79,27.79,27.78,27.79,2500.0,18.2578,18.2578,18.2512,18.2578,2500.0
2006-10-05 12:15:00,27.79,27.79,27.78,27.79,7000.0,18.2578,18.2578,18.2512,18.2578,7000.0
2006-10-05 12:20:00,27.79,27.8,27.78,27.78,7600.0,18.2578,18.2643,18.2512,18.2512,7600.0
2006-10-05 12:25:00,27.79,27.79,27.78,27.79,3800.0,18.2578,18.2578,18.2512,18.2578,3800.0
2006-10-05 12:30:00,27.78,27.79,27.76,27.76,20100.0,18.2512,18.2578,18.238,18.238,20100.0
2006-10-05 12:35:00,27.77,27.77,27.74,27.76,7900.0,18.2446,18.2446,18.2249,18.238,7900.0
2006-10-05 12:40:00,27.77,27.77,27.75,27.77,8700.0,18.2446,18.2446,18.2315,18.2446,8700.0
2006-10-05 12:45:00,27.78,27.79,27.75,27.76,16900.0,18.2512,18.2578,18.2315,18.238,16900.0
2006-10-05 12:50:00,27.75,27.76,27.74,27.75,5700.0,18.2315,18.238,18.2249,18.2315,5700.0
2006-10-05 12:55:00,27.74,27.76,27.74,27.76,9000.0,18.2249,18.238,18.2249,18.238,9000.0
2006-10-05 13:00:00,27.76,27.76,27.74,27.76,13500.0,18.238,18.238,18.2249,18.238,13500.0
2006-10-05 13:05:00,27.76,27.76,27.73,27.73,13400.0,18.238,18.238,18.2183,18.2183,13400.0
2006-10-05 13:10:00,27.73,27.75,27.72,27.75,18500.0,18.2183,18.2315,18.2118,18.2315,18500.0
2006-10-05 13:15:00,27.75,27.77,27.74,27.75,21900.0,18.2315,18.2446,18.2249,18.2315,21900.0
2006-10-05 13:20:00,27.75,27.75,27.74,27.75,7100.0,18.2315,18.2315,18.2249,18.2315,7100.0
2006-10-05 13:25:00,27.75,27.75,27.72,27.72,8300.0,18.2315,18.2315,18.2118,18.2118,8300.0
2006-10-05 13:30:00,27.72,27.74,27.71,27.74,8700.0,18.2118,18.2249,18.2052,18.2249,8700.0
2006-10-05 13:35:00,27.74,27.75,27.74,27.74,10100.0,18.2249,18.2315,18.2249,18.2249,10100.0
2006-10-05 13:40:00,27.74,27.75,27.74,27.75,3800.0,18.2249,18.2315,18.2249,18.2315,3800.0
2006-10-05 13:45:00,27.75,27.75,27.74,27.75,4900.0,18.2315,18.2315,18.2249,18.2315,4900.0
2006-10-05 13:50:00,27.74,27.75,27.72,27.73,20400.0,18.2249,18.2315,18.2118,18.2183,20400.0
2006-10-05 13:55:00,27.72,27.74,27.71,27.71,11800.0,18.2118,18.2249,18.2052,18.2052,11800.0
2006-10-05 14:00:00,27.71,27.72,27.7,27.71,11200.0,18.2052,18.2118,18.1986,18.2052,11200.0
2006-10-05 14:05:00,27.71,27.75,27.71,27.74,29400.0,18.2052,18.2315,18.2052,18.2249,29400.0
2006-10-05 14:10:00,27.74,27.75,27.74,27.75,5200.0,18.2249,18.2315,18.2249,18.2315,5200.0
2006-10-05 14:15:00,27.75,27.76,27.74,27.76,16700.0,18.2315,18.238,18.2249,18.238,16700.0
2006-10-05 14:20:00,27.75,27.75,27.73,27.74,17300.0,18.2315,18.2315,18.2183,18.2249,17300.0
2006-10-05 14:25:00,27.75,27.75,27.74,27.75,9300.0,18.2315,18.2315,18.2249,18.2315,9300.0
2006-10-05 14:30:00,27.75,27.75,27.74,27.74,5700.0,18.2315,18.2315,18.2249,18.2249,5700.0
2006-10-05 14:35:00,27.75,27.75,27.73,27.75,9100.0,18.2315,18.2315,18.2183,18.2315,9100.0
2006-10-05 14:40:00,27.75,27.75,27.74,27.75,20100.0,18.2315,18.2315,18.2249,18.2315,20100.0
2006-10-05 14:45:00,27.74,27.75,27.74,27.74,19900.0,18.2249,18.2315,18.2249,18.2249,19900.0
2006-10-05 14:50:00,27.74,27.75,27.73,27.74,17000.0,18.2249,18.2315,18.2183,18.2249,17000.0
2006-10-05 14:55:00,27.73,27.74,27.72,27.74,10100.0,18.2183,18.2249,18.2118,18.2249,10100.0
2006-10-05 15:00:00,27.73,27.74,27.72,27.72,17200.0,18.2183,18.2249,18.2118,18.2118,17200.0
2006-10-05 15:05:00,27.72,27.74,27.72,27.73,17700.0,18.2118,18.2249,18.2118,18.2183,17700.0
2006-10-05 15:10:00,27.74,27.74,27.72,27.72,15400.0,18.2249,18.2249,18.2118,18.2118,15400.0
2006-10-05 15:15:00,27.72,27.73,27.71,27.71,36300.0,18.2118,18.2183,18.2052,18.2052,36300.0
2006-10-05 15:20:00,27.72,27.73,27.71,27.73,35500.0,18.2118,18.2183,18.2052,18.2183,35500.0
2006-10-05 15:25:00,27.73,27.73,27.72,27.73,16000.0,18.2183,18.2183,18.2118,18.2183,16000.0
2006-10-05 15:30:00,27.73,27.73,27.71,27.71,18100.0,18.2183,18.2183,18.2052,18.2052,18100.0
2006-10-05 15:35:00,27.72,27.73,27.71,27.73,29900.0,18.2118,18.2183,18.2052,18.2183,29900.0
2006-10-05 15:40:00,27.73,27.77,27.72,27.77,19600.0,18.2183,18.2446,18.2118,18.2446,19600.0
2006-10-05 15:45:00,27.76,27.76,27.73,27.73,28600.0,18.238,18.238,18.2183,18.2183,28600.0
2006-10-05 15:50:00,27.73,27.73,27.7,27.7,66100.0,18.2183,18.2183,18.1986,18.1986,66100.0
2006-10-05 15:55:00,27.7,27.75,27.69,27.75,57400.0,18.1986,18.2315,18.1921,18.2315,57400.0
2006-10-06 09:30:00,27.73,27.74,27.69,27.72,35700.0,18.2183,18.2249,18.1921,18.2118,35700.0
2006-10-06 09:35:00,27.72,27.81,27.65,27.8,27500.0,18.2118,18.2709,18.1658,18.2643,27500.0
2006-10-06 09:40:00,27.8,27.83,27.78,27.8,30500.0,18.2643,18.284,18.2512,18.2643,30500.0
2006-10-06 09:45:00,27.79,27.79,27.7,27.78,32200.0,18.2578,18.2578,18.1986,18.2512,32200.0
2006-10-06 09:50:00,27.78,27.83,27.75,27.8,51500.0,18.2512,18.284,18.2315,18.2643,51500.0
2006-10-06 09:55:00,27.79,27.81,27.77,27.81,25300.0,18.2578,18.2709,18.2446,18.2709,25300.0
2006-10-06 10:00:00,27.8,27.8,27.72,27.72,83300.0,18.2643,18.2643,18.2118,18.2118,83300.0
2006-10-06 10:05:00,27.71,27.76,27.71,27.76,18300.0,18.2052,18.238,18.2052,18.238,18300.0
2006-10-06 10:10:00,27.76,27.76,27.72,27.75,40800.0,18.238,18.238,18.2118,18.2315,40800.0
2006-10-06 10:15:00,27.75,27.76,27.72,27.73,40200.0,18.2315,18.238,18.2118,18.2183,40200.0
2006-10-06 10:20:00,27.73,27.76,27.73,27.75,19500.0,18.2183,18.238,18.2183,18.2315,19500.0
2006-10-06 10:25:00,27.75,27.76,27.74,27.75,56600.0,18.2315,18.238,18.2249,18.2315,56600.0
2006-10-06 10:30:00,27.73,27.75,27.72,27.75,75900.0,18.2183,18.2315,18.2118,18.2315,75900.0
2006-10-06 10:35:00,27.74,27.77,27.73,27.75,97200.0,18.2249,18.2446,18.2183,18.2315,97200.0
2006-10-06 10:40:00,27.74,27.75,27.73,27.75,88400.0,18.2249,18.2315,18.2183,18.2315,88400.0
2006-10-06 10:45:00,27.75,27.75,27.74,27.75,56800.0,18.2315,18.2315,18.2249,18.2315,56800.0
2006-10-06 10:50:00,27.75,27.76,27.74,27.75,43400.0,18.2315,18.238,18.2249,18.2315,43400.0
2006-10-06 10:55:00,27.75,27.75,27.73,27.75,111000.0,18.2315,18.2315,18.2183,18.2315,111000.0
2006-10-06 11:00:00,27.74,27.76,27.74,27.75,98200.0,18.2249,18.238,18.2249,18.2315,98200.0
2006-10-06 11:05:00,27.75,27.8,27.75,27.79,160200.0,18.2315,18.2643,18.2315,18.2578,160200.0
2006-10-06 11:10:00,27.79,27.9,27.79,27.9,31900.0,18.2578,18.33,18.2578,18.33,31900.0
2006-10-06 11:15:00,27.9,27.96,27.89,27.95,70900.0,18.33,18.3694,18.3235,18.3629,70900.0
2006-10-06 11:20:00,27.94,28.0,27.94,28.0,32400.0,18.3563,18.3957,18.3563,18.3957,32400.0
2006-10-06 11:25:00,28.0,28.06,27.99,28.01,99500.0,18.3957,18.4351,18.3892,18.4023,99500.0
2006-10-06 11:30:00,28.01,28.02,27.98,27.98,51800.0,18.4023,18.4089,18.3826,18.3826,51800.0
2006-10-06 11:35:00,28.0,28.02,27.98,28.0,105600.0,18.3957,18.4089,18.3826,18.3957,105600.0
2006-10-06 11:40:00,28.0,28.02,27.97,28.01,52400.0,18.3957,18.4089,18.376,18.4023,52400.0
2006-10-06 11:45:00,28.01,28.06,28.0,28.04,24400.0,18.4023,18.4351,18.3957,18.422,24400.0
2006-10-06 11:50:00,28.03,28.03,27.99,28.01,29200.0,18.4154,18.4154,18.3892,18.4023,29200.0
2006-10-06 11:55:00,28.02,28.03,28.0,28.0,18900.0,18.4089,18.4154,18.3957,18.3957,18900.0
2006-10-06 12:00:00,28.01,28.06,28.0,28.05,16000.0,18.4023,18.4351,18.3957,18.4286,16000.0
2006-10-06 12:05:00,28.05,28.06,28.0,28.01,17000.0,18.4286,18.4351,18.3957,18.4023,17000.0
2006-10-06 12:10:00,28.01,28.04,28.0,28.02,15300.0,18.4023,18.422,18.3957,18.4089,15300.0
2006-10-06 12:15:00,28.04,28.04,28.0,28.0,35700.0,18.422,18.422,18.3957,18.3957,35700.0
2006-10-06 12:20:00,28.0,28.0,27.96,27.98,110000.0,18.3957,18.3957,18.3694,18.3826,110000.0
2006-10-06 12:25:00,27.98,27.98,27.94,27.94,11500.0,18.3826,18.3826,18.3563,18.3563,11500.0
2006-10-06 12:30:00,27.94,27.95,27.92,27.92,22500.0,18.3563,18.3629,18.3432,18.3432,22500.0
2006-10-06 12:35:00,27.91,27.91,27.82,27.82,22900.0,18.3366,18.3366,18.2775,18.2775,22900.0
2006-10-06 12:40:00,27.82,27.83,27.8,27.8,33600.0,18.2775,18.284,18.2643,18.2643,33600.0
2006-10-06 12:45:00,27.8,27.89,27.8,27.89,21100.0,18.2643,18.3235,18.2643,18.3235,21100.0
2006-10-06 12:50:00,27.89,27.92,27.88,27.92,9200.0,18.3235,18.3432,18.3169,18.3432,9200.0
2006-10-06 12:55:00,27.92,27.95,27.91,27.94,14600.0,18.3432,18.3629,18.3366,18.3563,14600.0
2006-10-06 13:00:00,27.94,27.95,27.93,27.95,11200.0,18.3563,18.3629,18.3497,18.3629,11200.0
2006-10-06 13:05:00,27.94,27.95,27.9,27.92,41800.0,18.3563,18.3629,18.33,18.3432,41800.0
2006-10-06 13:10:00,27.93,27.94,27.91,27.94,9200.0,18.3497,18.3563,18.3366,18.3563,9200.0
2006-10-06 13:15:00,27.94,27.95,27.94,27.95,12200.0,18.3563,18.3629,18.3563,18.3629,12200.0
2006-10-06 13:20:00,27.95,27.96,27.94,27.94,12300.0,18.3629,18.3694,18.3563,18.3563,12300.0
2006-10-06 13:25:00,27.95,27.95,27.94,27.94,16300.0,18.3629,18.3629,18.3563,18.3563,16300.0
2006-10-06 13:30:00,27.94,27.95,27.94,27.94,17300.0,18.3563,18.3629,18.3563,18.3563,17300.0
2006-10-06 13:35:00,27.94,28.0,27.94,28.0,88600.0,18.3563,18.3957,18.3563,18.3957,88600.0
2006-10-06 13:40:00,28.0,28.0,27.97,28.0,26200.0,18.3957,18.3957,18.376,18.3957,26200.0
2006-10-06 13:45:00,27.99,28.01,27.98,28.01,29600.0,18.3892,18.4023,18.3826,18.4023,29600.0
2006-10-06 13:50:00,28.0,28.05,28.0,28.04,22300.0,18.3957,18.4286,18.3957,18.422,22300.0
2006-10-06 13:55:00,28.03,28.04,28.02,28.02,11500.0,18.4154,18.422,18.4089,18.4089,11500.0
2006-10-06 14:00:00,28.02,28.04,28.0,28.0,31400.0,18.4089,18.422,18.3957,18.3957,31400.0
2006-10-06 14:05:00,28.0,28.01,27.98,27.99,60900.0,18.3957,18.4023,18.3826,18.3892,60900.0
2006-10-06 14:10:00,27.99,28.02,27.98,27.98,143900.0,18.3892,18.4089,18.3826,18.3826,143900.0
2006-10-06 14:15:00,27.99,28.0,27.98,27.98,10100.0,18.3892,18.3957,18.3826,18.3826,10100.0
2006-10-06 14:20:00,27.98,28.0,27.95,28.0,36300.0,18.3826,18.3957,18.3629,18.3957,36300.0
2006-10-06 14:25:00,28.0,28.0,27.99,27.99,17700.0,18.3957,18.3957,18.3892,18.3892,17700.0
2006-10-06 14:30:00,28.0,28.0,27.99,28.0,16100.0,18.3957,18.3957,18.3892,18.3957,16100.0
2006-10-06 14:35:00,28.0,28.0,27.99,28.0,26800.0,18.3957,18.3957,18.3892,18.3957,26800.0
2006-10-06 14:40:00,28.0,28.0,27.98,27.98,54600.0,18.3957,18.3957,18.3826,18.3826,54600.0
2006-10-06 14:45:00,27.99,27.99,27.97,27.98,17700.0,18.3892,18.3892,18.376,18.3826,17700.0
2006-10-06 14:50:00,27.98,28.0,27.98,27.99,28000.0,18.3826,18.3957,18.3826,18.3892,28000.0
2006-10-06 14:55:00,28.0,28.0,27.99,28.0,20900.0,18.3957,18.3957,18.3892,18.3957,20900.0
2006-10-06 15:00:00,27.99,28.0,27.99,27.99,47500.0,18.3892,18.3957,18.3892,18.3892,47500.0
2006-10-06 15:05:00,27.98,28.0,27.98,28.0,28100.0,18.3826,18.3957,18.3826,18.3957,28100.0
2006-10-06 15:10:00,28.0,28.0,27.98,27.98,26900.0,18.3957,18.3957,18.3826,18.3826,26900.0
2006-10-06 15:15:00,27.98,27.98,27.94,27.96,61600.0,18.3826,18.3826,18.3563,18.3694,61600.0
2006-10-06 15:20:00,27.97,28.0,27.96,27.98,33500.0,18.376,18.3957,18.3694,18.3826,33500.0
2006-10-06 15:25:00,27.98,27.98,27.96,27.97,20800.0,18.3826,18.3826,18.3694,18.376,20800.0
2006-10-06 15:30:00,27.96,27.99,27.96,27.99,45900.0,18.3694,18.3892,18.3694,18.3892,45900.0
2006-10-06 15:35:00,27.99,27.99,27.96,27.96,37800.0,18.3892,18.3892,18.3694,18.3694,37800.0
2006-10-06 15:40:00,27.96,27.99,27.95,27.99,53200.0,18.3694,18.3892,18.3629,18.3892,53200.0
2006-10-06 15:45:00,27.99,28.0,27.99,28.0,35100.0,18.3892,18.3957,18.3892,18.3957,35100.0
2006-10-06 15:50:00,28.0,28.0,27.98,28.0,109600.0,18.3957,18.3957,18.3826,18.3957,109600.0
2006-10-06 15:55:00,27.99,28.0,27.98,28.0,77200.0,18.3892,18.3957,18.3826,18.3957,77200.0
2006-10-09 09:30:00,27.83,27.94,27.75,27.75,31700.0,18.284,18.3563,18.2315,18.2315,31700.0
2006-10-09 09:35:00,27.75,27.79,27.71,27.76,18700.0,18.2315,18.2578,18.2052,18.238,18700.0
2006-10-09 09:40:00,27.76,27.78,27.62,27.66,20300.0,18.238,18.2512,18.1461,18.1723,20300.0
2006-10-09 09:45:00,27.66,27.68,27.64,27.68,21400.0,18.1723,18.1855,18.1592,18.1855,21400.0
2006-10-09 09:50:00,27.67,27.72,27.64,27.68,35800.0,18.1789,18.2118,18.1592,18.1855,35800.0
2006-10-09 09:55:00,27.68,27.68,27.63,27.63,9700.0,18.1855,18.1855,18.1526,18.1526,9700.0
2006-10-09 10:00:00,27.64,27.68,27.61,27.63,25500.0,18.1592,18.1855,18.1395,18.1526,25500.0
2006-10-09 10:05:00,27.64,27.64,27.61,27.61,7700.0,18.1592,18.1592,18.1395,18.1395,7700.0
2006-10-09 10:10:00,27.61,27.62,27.54,27.56,25800.0,18.1395,18.1461,18.0935,18.1066,25800.0
2006-10-09 10:15:00,27.56,27.58,27.53,27.53,19400.0,18.1066,18.1198,18.0869,18.0869,19400.0
2006-10-09 10:20:00,27.55,27.55,27.52,27.55,16800.0,18.1001,18.1001,18.0804,18.1001,16800.0
2006-10-09 10:25:00,27.55,27.55,27.52,27.53,11400.0,18.1001,18.1001,18.0804,18.0869,11400.0
2006-10-09 10:30:00,27.52,27.54,27.48,27.5,28200.0,18.0804,18.0935,18.0541,18.0672,28200.0
2006-10-09 10:35:00,27.51,27.53,27.5,27.52,16600.0,18.0738,18.0869,18.0672,18.0804,16600.0
2006-10-09 10:40:00,27.52,27.52,27.49,27.5,17900.0,18.0804,18.0804,18.0607,18.0672,17900.0
2006-10-09 10:45:00,27.51,27.52,27.47,27.49,14300.0,18.0738,18.0804,18.0475,18.0607,14300.0
2006-10-09 10:50:00,27.49,27.53,27.48,27.53,45300.0,18.0607,18.0869,18.0541,18.0869,45300.0
2006-10-09 10:55:00,27.54,27.54,27.5,27.5,10200.0,18.0935,18.0935,18.0672,18.0672,10200.0
2006-10-09 11:00:00,27.51,27.51,27.45,27.46,22900.0,18.0738,18.0738,18.0344,18.0409,22900.0
2006-10-09 11:05:00,27.46,27.51,27.45,27.51,10000.0,18.0409,18.0738,18.0344,18.0738,10000.0
2006-10-09 11:10:00,27.5,27.51,27.48,27.5,18100.0,18.0672,18.0738,18.0541,18.0672,18100.0
2006-10-09 11:15:00,27.5,27.56,27.49,27.55,16500.0,18.0672,18.1066,18.0607,18.1001,16500.0
2006-10-09 11:20:00,27.55,27.56,27.52,27.52,15800.0,18.1001,18.1066,18.0804,18.0804,15800.0
2006-10-09 11:25:00,27.52,27.55,27.52,27.55,13200.0,18.0804,18.1001,18.0804,18.1001,13200.0
2006-10-09 11:30:00,27.53,27.55,27.5,27.55,17100.0,18.0869,18.1001,18.0672,18.1001,17100.0
2006-10-09 11:35:00,27.55,27.65,27.54,27.65,28200.0,18.1001,18.1658,18.0935,18.1658,28200.0
2006-10-09 11:40:00,27.65,27.65,27.63,27.64,11700.0,18.1658,18.1658,18.1526,18.1592,11700.0
2006-10-09 11:45:00,27.63,27.65,27.62,27.62,6800.0,18.1526,18.1658,18.1461,18.1461,6800.0
2006-10-09 11:50:00,27.63,27.63,27.6,27.6,8600.0,18.1526,18.1526,18.1329,18.1329,8600.0
2006-10-09 11:55:00,27.6,27.6,27.56,27.57,18000.0,18.1329,18.1329,18.1066,18.1132,18000.0
2006-10-09 12:00:00,27.57,27.6,27.57,27.6,21500.0,18.1132,18.1329,18.1132,18.1329,21500.0
2006-10-09 12:05:00,27.59,27.62,27.58,27.62,19100.0,18.1264,18.1461,18.1198,18.1461,19100.0
2006-10-09 12:10:00,27.62,27.67,27.62,27.66,29300.0,18.1461,18.1789,18.1461,18.1723,29300.0
2006-10-09 12:15:00,27.66,27.67,27.64,27.64,7700.0,18.1723,18.1789,18.1592,18.1592,7700.0
2006-10-09 12:20:00,27.65,27.65,27.62,27.62,13500.0,18.1658,18.1658,18.1461,18.1461,13500.0
2006-10-09 12:25:00,27.61,27.68,27.6,27.68,49000.0,18.1395,18.1855,18.1329,18.1855,49000.0
2006-10-09 12:30:00,27.67,27.71,27.66,27.71,26600.0,18.1789,18.2052,18.1723,18.2052,26600.0
2006-10-09 12:35:00,27.69,27.7,27.69,27.69,11900.0,18.1921,18.1986,18.1921,18.1921,11900.0
2006-10-09 12:40:00,27.69,27.7,27.68,27.7,6700.0,18.1921,18.1986,18.1855,18.1986,6700.0
2006-10-09 12:45:00,27.7,27.71,27.7,27.7,9100.0,18.1986,18.2052,18.1986,18.1986,9100.0
2006-10-09 12:50:00,27.7,27.72,27.7,27.7,17200.0,18.1986,18.2118,18.1986,18.1986,17200.0
2006-10-09 12:55:00,27.71,27.71,27.69,27.69,33000.0,18.2052,18.2052,18.1921,18.1921,33000.0
2006-10-09 13:00:00,27.69,27.7,27.68,27.7,18200.0,18.1921,18.1986,18.1855,18.1986,18200.0
2006-10-09 13:05:00,27.71,27.71,27.7,27.7,3600.0,18.2052,18.2052,18.1986,18.1986,3600.0
2006-10-09 13:10:00,27.7,27.71,27.7,27.7,25500.0,18.1986,18.2052,18.1986,18.1986,25500.0
2006-10-09 13:15:00,27.7,27.72,27.68,27.71,33900.0,18.1986,18.2118,18.1855,18.2052,33900.0
2006-10-09 13:20:00,27.7,27.71,27.67,27.69,16600.0,18.1986,18.2052,18.1789,18.1921,16600.0
2006-10-09 13:25:00,27.69,27.73,27.69,27.72,13100.0,18.1921,18.2183,18.1921,18.2118,13100.0
2006-10-09 13:30:00,27.72,27.74,27.71,27.74,10200.0,18.2118,18.2249,18.2052,18.2249,10200.0
2006-10-09 13:35:00,27.73,27.75,27.69,27.71,20800.0,18.2183,18.2315,18.1921,18.2052,20800.0
2006-10-09 13:40:00,27.72,27.73,27.7,27.7,14200.0,18.2118,18.2183,18.1986,18.1986,14200.0
2006-10-09 13:45:00,27.71,27.71,27.69,27.69,9300.0,18.2052,18.2052,18.1921,18.1921,9300.0
2006-10-09 13:50:00,27.68,27.7,27.67,27.7,14000.0,18.1855,18.1986,18.1789,18.1986,14000.0
2006-10-09 13:55:00,27.7,27.7,27.68,27.68,6900.0,18.1986,18.1986,18.1855,18.1855,6900.0
2006-10-09 14:00:00,27.67,27.71,27.67,27.7,22500.0,18.1789,18.2052,18.1789,18.1986,22500.0
2006-10-09 14:05:00,27.71,27.71,27.68,27.71,17100.0,18.2052,18.2052,18.1855,18.2052,17100.0
2006-10-09 14:10:00,27.7,27.73,27.69,27.71,10800.0,18.1986,18.2183,18.1921,18.2052,10800.0
2006-10-09 14:15:00,27.72,27.73,27.67,27.68,9100.0,18.2118,18.2183,18.1789,18.1855,9100.0
2006-10-09 14:20:00,27.69,27.71,27.68,27.69,14400.0,18.1921,18.2052,18.1855,18.1921,14400.0
2006-10-09 14:25:00,27.69,27.72,27.68,27.72,13700.0,18.1921,18.2118,18.1855,18.2118,13700.0
2006-10-09 14:30:00,27.72,27.74,27.71,27.71,19100.0,18.2118,18.2249,18.2052,18.2052,19100.0
2006-10-09 14:35:00,27.71,27.72,27.7,27.72,11600.0,18.2052,18.2118,18.1986,18.2118,11600.0
2006-10-09 14:40:00,27.7,27.72,27.69,27.7,18500.0,18.1986,18.2118,18.1921,18.1986,18500.0
2006-10-09 14:45:00,27.71,27.73,27.71,27.73,7800.0,18.2052,18.2183,18.2052,18.2183,7800.0
2006-10-09 14:50:00,27.71,27.73,27.71,27.73,6800.0,18.2052,18.2183,18.2052,18.2183,6800.0
2006-10-09 14:55:00,27.72,27.73,27.71,27.73,11400.0,18.2118,18.2183,18.2052,18.2183,11400.0
2006-10-09 15:00:00,27.72,27.72,27.69,27.7,19100.0,18.2118,18.2118,18.1921,18.1986,19100.0
2006-10-09 15:05:00,27.7,27.72,27.68,27.71,38100.0,18.1986,18.2118,18.1855,18.2052,38100.0
2006-10-09 15:10:00,27.7,27.71,27.67,27.68,16600.0,18.1986,18.2052,18.1789,18.1855,16600.0
2006-10-09 15:15:00,27.68,27.71,27.68,27.71,14100.0,18.1855,18.2052,18.1855,18.2052,14100.0
2006-10-09 15:20:00,27.71,27.72,27.7,27.71,25900.0,18.2052,18.2118,18.1986,18.2052,25900.0
2006-10-09 15:25:00,27.72,27.72,27.7,27.7,18800.0,18.2118,18.2118,18.1986,18.1986,18800.0
2006-10-09 15:30:00,27.69,27.72,27.69,27.72,34100.0,18.1921,18.2118,18.1921,18.2118,34100.0
2006-10-09 15:35:00,27.72,27.72,27.69,27.71,26600.0,18.2118,18.2118,18.1921,18.2052,26600.0
2006-10-09 15:40:00,27.7,27.73,27.7,27.7,34000.0,18.1986,18.2183,18.1986,18.1986,34000.0
2006-10-09 15:45:00,27.7,27.71,27.68,27.71,52900.0,18.1986,18.2052,18.1855,18.2052,52900.0
2006-10-09 15:50:00,27.71,27.74,27.71,27.72,28500.0,18.2052,18.2249,18.2052,18.2118,28500.0
2006-10-09 15:55:00,27.72,27.73,27.71,27.71,24200.0,18.2118,18.2183,18.2052,18.2052,24200.0
2006-10-10 09:30:00,27.83,27.84,27.74,27.77,24200.0,18.284,18.2906,18.2249,18.2446,24200.0
2006-10-10 09:35:00,27.77,27.9,27.77,27.9,25300.0,18.2446,18.33,18.2446,18.33,25300.0
2006-10-10 09:40:00,27.92,27.92,27.85,27.85,21000.0,18.3432,18.3432,18.2972,18.2972,21000.0
2006-10-10 09:45:00,27.88,27.88,27.77,27.77,11900.0,18.3169,18.3169,18.2446,18.2446,11900.0
2006-10-10 09:50:00,27.77,27.82,27.74,27.81,13100.0,18.2446,18.2775,18.2249,18.2709,13100.0
2006-10-10 09:55:00,27.81,27.84,27.81,27.84,7600.0,18.2709,18.2906,18.2709,18.2906,7600.0
2006-10-10 10:00:00,27.83,27.85,27.82,27.82,15200.0,18.284,18.2972,18.2775,18.2775,15200.0
2006-10-10 10:05:00,27.83,27.84,27.81,27.82,25300.0,18.284,18.2906,18.2709,18.2775,25300.0
2006-10-10 10:10:00,27.81,27.82,27.78,27.8,10800.0,18.2709,18.2775,18.2512,18.2643,10800.0
2006-10-10 10:15:00,27.79,27.8,27.76,27.78,11000.0,18.2578,18.2643,18.238,18.2512,11000.0
2006-10-10 10:20:00,27.77,27.77,27.69,27.73,18700.0,18.2446,18.2446,18.1921,18.2183,18700.0
2006-10-10 10:25:00,27.73,27.78,27.73,27.77,16500.0,18.2183,18.2512,18.2183,18.2446,16500.0
2006-10-10 10:30:00,27.78,27.81,27.77,27.81,9100.0,18.2512,18.2709,18.2446,18.2709,9100.0
2006-10-10 10:35:00,27.82,27.82,27.73,27.73,10700.0,18.2775,18.2775,18.2183,18.2183,10700.0
2006-10-10 10:40:00,27.72,27.76,27.71,27.76,15100.0,18.2118,18.238,18.2052,18.238,15100.0
2006-10-10 10:45:00,27.75,27.78,27.73,27.76,38400.0,18.2315,18.2512,18.2183,18.238,38400.0
2006-10-10 10:50:00,27.76,27.77,27.7,27.75,19300.0,18.238,18.2446,18.1986,18.2315,19300.0
2006-10-10 10:55:00,27.73,27.77,27.73,27.76,11400.0,18.2183,18.2446,18.2183,18.238,11400.0
2006-10-10 11:00:00,27.75,27.76,27.72,27.73,5200.0,18.2315,18.238,18.2118,18.2183,5200.0
2006-10-10 11:05:00,27.72,27.77,27.72,27.72,22600.0,18.2118,18.2446,18.2118,18.2118,22600.0
2006-10-10 11:10:00,27.72,27.78,27.67,27.77,45000.0,18.2118,18.2512,18.1789,18.2446,45000.0
2006-10-10 11:15:00,27.78,27.81,27.76,27.77,17400.0,18.2512,18.2709,18.238,18.2446,17400.0
2006-10-10 11:20:00,27.76,27.82,27.76,27.82,11600.0,18.238,18.2775,18.238,18.2775,11600.0
2006-10-10 11:25:00,27.81,27.87,27.81,27.84,19900.0,18.2709,18.3103,18.2709,18.2906,19900.0
2006-10-10 11:30:00,27.84,27.87,27.84,27.87,8800.0,18.2906,18.3103,18.2906,18.3103,8800.0
2006-10-10 11:35:00,27.87,27.87,27.83,27.84,13700.0,18.3103,18.3103,18.284,18.2906,13700.0
2006-10-10 11:40:00,27.84,27.85,27.84,27.84,3300.0,18.2906,18.2972,18.2906,18.2906,3300.0
2006-10-10 11:45:00,27.85,27.89,27.85,27.89,6600.0,18.2972,18.3235,18.2972,18.3235,6600.0
2006-10-10 11:50:00,27.88,27.92,27.88,27.91,16200.0,18.3169,18.3432,18.3169,18.3366,16200.0
2006-10-10 11:55:00,27.91,27.92,27.89,27.91,60300.0,18.3366,18.3432,18.3235,18.3366,60300.0
2006-10-10 12:00:00,27.89,27.91,27.89,27.91,10000.0,18.3235,18.3366,18.3235,18.3366,10000.0
2006-10-10 12:05:00,27.91,27.91,27.87,27.89,23800.0,18.3366,18.3366,18.3103,18.3235,23800.0
2006-10-10 12:10:00,27.87,27.89,27.85,27.85,14300.0,18.3103,18.3235,18.2972,18.2972,14300.0
2006-10-10 12:15:00,27.84,27.84,27.81,27.81,9400.0,18.2906,18.2906,18.2709,18.2709,9400.0
2006-10-10 12:20:00,27.81,27.83,27.81,27.82,7400.0,18.2709,18.284,18.2709,18.2775,7400.0
2006-10-10 12:25:00,27.82,27.82,27.77,27.78,10900.0,18.2775,18.2775,18.2446,18.2512,10900.0
2006-10-10 12:30:00,27.78,27.8,27.77,27.8,19100.0,18.2512,18.2643,18.2446,18.2643,19100.0
2006-10-10 12:35:00,27.79,27.79,27.77,27.78,9000.0,18.2578,18.2578,18.2446,18.2512,9000.0
2006-10-10 12:40:00,27.78,27.78,27.74,27.77,13100.0,18.2512,18.2512,18.2249,18.2446,13100.0
2006-10-10 12:45:00,27.75,27.8,27.75,27.8,20100.0,18.2315,18.2643,18.2315,18.2643,20100.0
2006-10-10 12:50:00,27.79,27.79,27.77,27.78,8300.0,18.2578,18.2578,18.2446,18.2512,8300.0
2006-10-10 12:55:00,27.78,27.78,27.73,27.73,12100.0,18.2512,18.2512,18.2183,18.2183,12100.0
2006-10-10 13:00:00,27.74,27.75,27.73,27.75,5400.0,18.2249,18.2315,18.2183,18.2315,5400.0
2006-10-10 13:05:00,27.75,27.75,27.74,27.75,6900.0,18.2315,18.2315,18.2249,18.2315,6900.0
2006-10-10 13:10:00,27.74,27.75,27.74,27.74,5900.0,18.2249,18.2315,18.2249,18.2249,5900.0
2006-10-10 13:15:00,27.74,27.75,27.74,27.74,18000.0,18.2249,18.2315,18.2249,18.2249,18000.0
2006-10-10 13:20:00,27.74,27.74,27.72,27.74,18600.0,18.2249,18.2249,18.2118,18.2249,18600.0
2006-10-10 13:25:00,27.73,27.74,27.67,27.67,26900.0,18.2183,18.2249,18.1789,18.1789,26900.0
2006-10-10 13:30:00,27.67,27.68,27.64,27.66,13200.0,18.1789,18.1855,18.1592,18.1723,13200.0
2006-10-10 13:35:00,27.65,27.67,27.63,27.65,16100.0,18.1658,18.1789,18.1526,18.1658,16100.0
2006-10-10 13:40:00,27.65,27.73,27.65,27.73,45100.0,18.1658,18.2183,18.1658,18.2183,45100.0
2006-10-10 13:45:00,27.74,27.74,27.7,27.73,9800.0,18.2249,18.2249,18.1986,18.2183,9800.0
2006-10-10 13:50:00,27.73,27.74,27.72,27.73,4800.0,18.2183,18.2249,18.2118,18.2183,4800.0
2006-10-10 13:55:00,27.73,27.73,27.71,27.72,2800.0,18.2183,18.2183,18.2052,18.2118,2800.0
2006-10-10 14:00:00,27.71,27.75,27.71,27.73,10600.0,18.2052,18.2315,18.2052,18.2183,10600.0
2006-10-10 14:05:00,27.75,27.75,27.69,27.7,11700.0,18.2315,18.2315,18.1921,18.1986,11700.0
2006-10-10 14:10:00,27.69,27.71,27.69,27.71,289500.0,18.1921,18.2052,18.1921,18.2052,289500.0
2006-10-10 14:15:00,27.69,27.72,27.69,27.72,12300.0,18.1921,18.2118,18.1921,18.2118,12300.0
2006-10-10 14:20:00,27.72,27.72,27.7,27.7,10300.0,18.2118,18.2118,18.1986,18.1986,10300.0
2006-10-10 14:25:00,27.7,27.72,27.7,27.7,12300.0,18.1986,18.2118,18.1986,18.1986,12300.0
2006-10-10 14:30:00,27.72,27.77,27.71,27.76,9900.0,18.2118,18.2446,18.2052,18.238,9900.0
2006-10-10 14:35:00,27.76,27.77,27.75,27.75,13000.0,18.238,18.2446,18.2315,18.2315,13000.0
2006-10-10 14:40:00,27.74,27.76,27.74,27.74,9200.0,18.2249,18.238,18.2249,18.2249,9200.0
2006-10-10 14:45:00,27.75,27.75,27.72,27.73,8900.0,18.2315,18.2315,18.2118,18.2183,8900.0
2006-10-10 14:50:00,27.73,27.75,27.72,27.74,10900.0,18.2183,18.2315,18.2118,18.2249,10900.0
2006-10-10 14:55:00,27.74,27.75,27.73,27.74,6600.0,18.2249,18.2315,18.2183,18.2249,6600.0
2006-10-10 15:00:00,27.73,27.75,27.73,27.75,20600.0,18.2183,18.2315,18.2183,18.2315,20600.0
2006-10-10 15:05:00,27.75,27.75,27.74,27.74,13100.0,18.2315,18.2315,18.2249,18.2249,13100.0
2006-10-10 15:10:00,27.75,27.77,27.71,27.72,22200.0,18.2315,18.2446,18.2052,18.2118,22200.0
2006-10-10 15:15:00,27.72,27.78,27.72,27.78,27200.0,18.2118,18.2512,18.2118,18.2512,27200.0
2006-10-10 15:20:00,27.78,27.8,27.76,27.79,18400.0,18.2512,18.2643,18.238,18.2578,18400.0
2006-10-10 15:25:00,27.79,27.8,27.79,27.79,21100.0,18.2578,18.2643,18.2578,18.2578,21100.0
2006-10-10 15:30:00,27.8,27.81,27.79,27.8,39500.0,18.2643,18.2709,18.2578,18.2643,39500.0
2006-10-10 15:35:00,27.8,27.81,27.77,27.8,18300.0,18.2643,18.2709,18.2446,18.2643,18300.0
2006-10-10 15:40:00,27.79,27.83,27.79,27.82,35900.0,18.2578,18.284,18.2578,18.2775,35900.0
2006-10-10 15:45:00,27.81,27.81,27.75,27.77,36700.0,18.2709,18.2709,18.2315,18.2446,36700.0
2006-10-10 15:50:00,27.77,27.85,27.76,27.85,56300.0,18.2446,18.2972,18.238,18.2972,56300.0
2006-10-10 15:55:00,27.85,27.85,27.77,27.77,45000.0,18.2972,18.2972,18.2446,18.2446,45000.0
2006-10-11 09:30:00,27.66,27.67,27.4,27.49,60200.0,18.1723,18.1789,18.0015,18.0607,60200.0
2006-10-11 09:35:00,27.49,27.6,27.37,27.41,32300.0,18.0607,18.1329,17.9818,18.0081,32300.0
2006-10-11 09:40:00,27.42,27.43,27.36,27.39,40900.0,18.0147,18.0212,17.9753,17.995,40900.0
2006-10-11 09:45:00,27.37,27.38,27.3,27.32,28700.0,17.9818,17.9884,17.9358,17.949,28700.0
2006-10-11 09:50:00,27.32,27.37,27.32,27.33,15900.0,17.949,17.9818,17.949,17.9555,15900.0
2006-10-11 09:55:00,27.35,27.38,27.33,27.37,20500.0,17.9687,17.9884,17.9555,17.9818,20500.0
2006-10-11 10:00:00,27.37,27.37,27.27,27.28,52300.0,17.9818,17.9818,17.9161,17.9227,52300.0
2006-10-11 10:05:00,27.29,27.31,27.27,27.31,30000.0,17.9293,17.9424,17.9161,17.9424,30000.0
2006-10-11 10:10:00,27.31,27.32,27.29,27.3,19800.0,17.9424,17.949,17.9293,17.9358,19800.0
2006-10-11 10:15:00,27.29,27.33,27.29,27.33,15200.0,17.9293,17.9555,17.9293,17.9555,15200.0
2006-10-11 10:20:00,27.32,27.33,27.3,27.31,15300.0,17.949,17.9555,17.9358,17.9424,15300.0
2006-10-11 10:25:00,27.31,27.32,27.3,27.31,16400.0,17.9424,17.949,17.9358,17.9424,16400.0
2006-10-11 10:30:00,27.32,27.38,27.31,27.38,34200.0,17.949,17.9884,17.9424,17.9884,34200.0
2006-10-11 10:35:00,27.38,27.49,27.37,27.45,29800.0,17.9884,18.0607,17.9818,18.0344,29800.0
2006-10-11 10:40:00,27.45,27.47,27.44,27.46,13600.0,18.0344,18.0475,18.0278,18.0409,13600.0
2006-10-11 10:45:00,27.47,27.47,27.45,27.46,32900.0,18.0475,18.0475,18.0344,18.0409,32900.0
2006-10-11 10:50:00,27.47,27.48,27.45,27.47,32100.0,18.0475,18.0541,18.0344,18.0475,32100.0
2006-10-11 10:55:00,27.46,27.5,27.46,27.49,22400.0,18.0409,18.0672,18.0409,18.0607,22400.0
2006-10-11 11:00:00,27.49,27.51,27.45,27.45,52500.0,18.0607,18.0738,18.0344,18.0344,52500.0
2006-10-11 11:05:00,27.47,27.47,27.45,27.47,16700.0,18.0475,18.0475,18.0344,18.0475,16700.0
2006-10-11 11:10:00,27.46,27.47,27.45,27.47,9000.0,18.0409,18.0475,18.0344,18.0475,9000.0
2006-10-11 11:15:00,27.47,27.5,27.44,27.46,34000.0,18.0475,18.0672,18.0278,18.0409,34000.0
2006-10-11 11:20:00,27.46,27.48,27.46,27.48,13700.0,18.0409,18.0541,18.0409,18.0541,13700.0
2006-10-11 11:25:00,27.46,27.49,27.46,27.48,12200.0,18.0409,18.0607,18.0409,18.0541,12200.0
2006-10-11 11:30:00,27.47,27.48,27.44,27.44,22100.0,18.0475,18.0541,18.0278,18.0278,22100.0
2006-10-11 11:35:00,27.44,27.45,27.4,27.4,38400.0,18.0278,18.0344,18.0015,18.0015,38400.0
2006-10-11 11:40:00,27.41,27.48,27.4,27.43,65400.0,18.0081,18.0541,18.0015,18.0212,65400.0
2006-10-11 11:45:00,27.41,27.43,27.4,27.41,12200.0,18.0081,18.0212,18.0015,18.0081,12200.0
2006-10-11 11:50:00,27.41,27.43,27.41,27.43,16300.0,18.0081,18.0212,18.0081,18.0212,16300.0
2006-10-11 11:55:00,27.42,27.43,27.4,27.41,12200.0,18.0147,18.0212,18.0015,18.0081,12200.0
2006-10-11 12:00:00,27.41,27.41,27.4,27.4,6600.0,18.0081,18.0081,18.0015,18.0015,6600.0
2006-10-11 12:05:00,27.4,27.43,27.4,27.41,17400.0,18.0015,18.0212,18.0015,18.0081,17400.0
2006-10-11 12:10:00,27.42,27.43,27.41,27.41,16500.0,18.0147,18.0212,18.0081,18.0081,16500.0
2006-10-11 12:15:00,27.42,27.42,27.38,27.38,59000.0,18.0147,18.0147,17.9884,17.9884,59000.0
2006-10-11 12:20:00,27.39,27.39,27.35,27.35,18400.0,17.995,17.995,17.9687,17.9687,18400.0
2006-10-11 12:25:00,27.35,27.36,27.32,27.32,21700.0,17.9687,17.9753,17.949,17.949,21700.0
2006-10-11 12:30:00,27.32,27.37,27.32,27.36,43900.0,17.949,17.9818,17.949,17.9753,43900.0
2006-10-11 12:35:00,27.37,27.38,27.35,27.36,200000.0,17.9818,17.9884,17.9687,17.9753,200000.0
2006-10-11 12:40:00,27.36,27.43,27.36,27.41,40700.0,17.9753,18.0212,17.9753,18.0081,40700.0
2006-10-11 12:45:00,27.42,27.45,27.42,27.44,40000.0,18.0147,18.0344,18.0147,18.0278,40000.0
2006-10-11 12:50:00,27.44,27.48,27.43,27.48,46700.0,18.0278,18.0541,18.0212,18.0541,46700.0
2006-10-11 12:55:00,27.48,27.49,27.47,27.49,21400.0,18.0541,18.0607,18.0475,18.0607,21400.0
2006-10-11 13:00:00,27.49,27.5,27.46,27.48,33800.0,18.0607,18.0672,18.0409,18.0541,33800.0
2006-10-11 13:05:00,27.48,27.5,27.47,27.5,26500.0,18.0541,18.0672,18.0475,18.0672,26500.0
2006-10-11 13:10:00,27.49,27.53,27.46,27.46,65300.0,18.0607,18.0869,18.0409,18.0409,65300.0
2006-10-11 13:15:00,27.46,27.51,27.45,27.46,45300.0,18.0409,18.0738,18.0344,18.0409,45300.0
2006-10-11 13:20:00,27.46,27.49,27.46,27.47,41900.0,18.0409,18.0607,18.0409,18.0475,41900.0
2006-10-11 13:25:00,27.47,27.48,27.46,27.48,42200.0,18.0475,18.0541,18.0409,18.0541,42200.0
2006-10-11 13:30:00,27.47,27.49,27.47,27.49,25100.0,18.0475,18.0607,18.0475,18.0607,25100.0
2006-10-11 13:35:00,27.48,27.5,27.48,27.49,37400.0,18.0541,18.0672,18.0541,18.0607,37400.0
2006-10-11 13:40:00,27.49,27.5,27.41,27.41,33900.0,18.0607,18.0672,18.0081,18.0081,33900.0
2006-10-11 13:45:00,27.42,27.42,27.37,27.38,19300.0,18.0147,18.0147,17.9818,17.9884,19300.0
2006-10-11 13:50:00,27.37,27.41,27.36,27.4,31800.0,17.9818,18.0081,17.9753,18.0015,31800.0
2006-10-11 13:55:00,27.41,27.44,27.41,27.44,52000.0,18.0081,18.0278,18.0081,18.0278,52000.0
2006-10-11 14:00:00,27.43,27.46,27.42,27.43,46600.0,18.0212,18.0409,18.0147,18.0212,46600.0
2006-10-11 14:05:00,27.44,27.45,27.43,27.45,46300.0,18.0278,18.0344,18.0212,18.0344,46300.0
2006-10-11 14:10:00,27.44,27.46,27.4,27.4,50800.0,18.0278,18.0409,18.0015,18.0015,50800.0
2006-10-11 14:15:00,27.38,27.41,27.38,27.41,39500.0,17.9884,18.0081,17.9884,18.0081,39500.0
2006-10-11 14:20:00,27.4,27.41,27.36,27.36,16800.0,18.0015,18.0081,17.9753,17.9753,16800.0
2006-10-11 14:25:00,27.36,27.36,27.3,27.33,42900.0,17.9753,17.9753,17.9358,17.9555,42900.0
2006-10-11 14:30:00,27.33,27.35,27.32,27.33,31600.0,17.9555,17.9687,17.949,17.9555,31600.0
2006-10-11 14:35:00,27.33,27.35,27.3,27.31,529900.0,17.9555,17.9687,17.9358,17.9424,529900.0
2006-10-11 14:40:00,27.33,27.37,27.33,27.36,22500.0,17.9555,17.9818,17.9555,17.9753,22500.0
2006-10-11 14:45:00,27.35,27.41,27.35,27.4,45500.0,17.9687,18.0081,17.9687,18.0015,45500.0
2006-10-11 14:50:00,27.4,27.43,27.35,27.43,32900.0,18.0015,18.0212,17.9687,18.0212,32900.0
2006-10-11 14:55:00,27.43,27.45,27.37,27.37,23000.0,18.0212,18.0344,17.9818,17.9818,23000.0
2006-10-11 15:00:00,27.37,27.4,27.37,27.39,32600.0,17.9818,18.0015,17.9818,17.995,32600.0
2006-10-11 15:05:00,27.39,27.41,27.36,27.37,26300.0,17.995,18.0081,17.9753,17.9818,26300.0
2006-10-11 15:10:00,27.36,27.39,27.35,27.39,27200.0,17.9753,17.995,17.9687,17.995,27200.0
2006-10-11 15:15:00,27.39,27.42,27.37,27.42,23800.0,17.995,18.0147,17.9818,18.0147,23800.0
2006-10-11 15:20:00,27.42,27.47,27.42,27.46,37900.0,18.0147,18.0475,18.0147,18.0409,37900.0
2006-10-11 15:25:00,27.45,27.48,27.44,27.48,47900.0,18.0344,18.0541,18.0278,18.0541,47900.0
2006-10-11 15:30:00,27.48,27.49,27.45,27.48,61500.0,18.0541,18.0607,18.0344,18.0541,61500.0
2006-10-11 15:35:00,27.48,27.55,27.48,27.53,46900.0,18.0541,18.1001,18.0541,18.0869,46900.0
2006-10-11 15:40:00,27.55,27.55,27.51,27.53,49800.0,18.1001,18.1001,18.0738,18.0869,49800.0
2006-10-11 15:45:00,27.53,27.55,27.51,27.55,33400.0,18.0869,18.1001,18.0738,18.1001,33400.0
2006-10-11 15:50:00,27.56,27.66,27.54,27.65,118800.0,18.1066,18.1723,18.0935,18.1658,118800.0
2006-10-11 15:55:00,27.66,27.66,27.61,27.64,141500.0,18.1723,18.1723,18.1395,18.1592,141500.0
2006-10-12 09:30:00,27.69,27.73,27.55,27.73,46600.0,18.3046,18.331,18.2121,18.331,46600.0
2006-10-12 09:35:00,27.7,27.7,27.62,27.63,71100.0,18.3112,18.3112,18.2583,18.2649,71100.0
2006-10-12 09:40:00,27.64,27.65,27.6,27.63,56500.0,18.2715,18.2782,18.2451,18.2649,56500.0
2006-10-12 09:45:00,27.61,27.66,27.6,27.66,35000.0,18.2517,18.2848,18.2451,18.2848,35000.0
2006-10-12 09:50:00,27.65,27.65,27.63,27.64,44800.0,18.2782,18.2782,18.2649,18.2715,44800.0
2006-10-12 09:55:00,27.64,27.65,27.64,27.65,128600.0,18.2715,18.2782,18.2715,18.2782,128600.0
2006-10-12 10:00:00,27.65,27.67,27.63,27.65,50700.0,18.2782,18.2914,18.2649,18.2782,50700.0
2006-10-12 10:05:00,27.65,27.65,27.63,27.64,29000.0,18.2782,18.2782,18.2649,18.2715,29000.0
2006-10-12 10:10:00,27.64,27.66,27.64,27.64,135600.0,18.2715,18.2848,18.2715,18.2715,135600.0
2006-10-12 10:15:00,27.64,27.65,27.54,27.54,26900.0,18.2715,18.2782,18.2054,18.2054,26900.0
2006-10-12 10:20:00,27.53,27.54,27.49,27.51,33200.0,18.1988,18.2054,18.1724,18.1856,33200.0
2006-10-12 10:25:00,27.5,27.52,27.47,27.48,32300.0,18.179,18.1922,18.1592,18.1658,32300.0
2006-10-12 10:30:00,27.48,27.48,27.42,27.46,34500.0,18.1658,18.1658,18.1261,18.1526,34500.0
2006-10-12 10:35:00,27.46,27.51,27.46,27.5,16900.0,18.1526,18.1856,18.1526,18.179,16900.0
2006-10-12 10:40:00,27.51,27.51,27.46,27.47,21400.0,18.1856,18.1856,18.1526,18.1592,21400.0
2006-10-12 10:45:00,27.49,27.5,27.49,27.5,13200.0,18.1724,18.179,18.1724,18.179,13200.0
2006-10-12 10:50:00,27.49,27.5,27.4,27.4,22900.0,18.1724,18.179,18.1129,18.1129,22900.0
2006-10-12 10:55:00,27.4,27.41,27.37,27.38,22200.0,18.1129,18.1195,18.0931,18.0997,22200.0
2006-10-12 11:00:00,27.38,27.4,27.38,27.4,17700.0,18.0997,18.1129,18.0997,18.1129,17700.0
2006-10-12 11:05:00,27.4,27.45,27.4,27.45,23300.0,18.1129,18.1459,18.1129,18.1459,23300.0
2006-10-12 11:10:00,27.45,27.47,27.45,27.46,17500.0,18.1459,18.1592,18.1459,18.1526,17500.0
2006-10-12 11:15:00,27.46,27.49,27.44,27.46,41600.0,18.1526,18.1724,18.1393,18.1526,41600.0
2006-10-12 11:20:00,27.46,27.47,27.39,27.4,17300.0,18.1526,18.1592,18.1063,18.1129,17300.0
2006-10-12 11:25:00,27.4,27.43,27.39,27.43,21400.0,18.1129,18.1327,18.1063,18.1327,21400.0
2006-10-12 11:30:00,27.43,27.51,27.42,27.5,24500.0,18.1327,18.1856,18.1261,18.179,24500.0
2006-10-12 11:35:00,27.5,27.54,27.5,27.54,36100.0,18.179,18.2054,18.179,18.2054,36100.0
2006-10-12 11:40:00,27.54,27.55,27.52,27.52,42600.0,18.2054,18.2121,18.1922,18.1922,42600.0
2006-10-12 11:45:00,27.52,27.53,27.45,27.45,22700.0,18.1922,18.1988,18.1459,18.1459,22700.0
2006-10-12 11:50:00,27.45,27.46,27.43,27.44,12300.0,18.1459,18.1526,18.1327,18.1393,12300.0
2006-10-12 11:55:00,27.45,27.62,27.45,27.61,55500.0,18.1459,18.2583,18.1459,18.2517,55500.0
2006-10-12 12:00:00,27.61,27.66,27.59,27.66,40100.0,18.2517,18.2848,18.2385,18.2848,40100.0
2006-10-12 12:05:00,27.64,27.66,27.63,27.65,88900.0,18.2715,18.2848,18.2649,18.2782,88900.0
2006-10-12 12:10:00,27.64,27.66,27.64,27.65,16800.0,18.2715,18.2848,18.2715,18.2782,16800.0
2006-10-12 12:15:00,27.65,27.66,27.64,27.65,29600.0,18.2782,18.2848,18.2715,18.2782,29600.0
2006-10-12 12:20:00,27.65,27.71,27.64,27.71,78100.0,18.2782,18.3178,18.2715,18.3178,78100.0
2006-10-12 12:25:00,27.72,27.72,27.68,27.7,26600.0,18.3244,18.3244,18.298,18.3112,26600.0
2006-10-12 12:30:00,27.7,27.71,27.69,27.7,24300.0,18.3112,18.3178,18.3046,18.3112,24300.0
2006-10-12 12:35:00,27.71,27.75,27.7,27.74,44800.0,18.3178,18.3443,18.3112,18.3377,44800.0
2006-10-12 12:40:00,27.74,27.77,27.74,27.76,29000.0,18.3377,18.3575,18.3377,18.3509,29000.0
2006-10-12 12:45:00,27.74,27.75,27.7,27.7,30000.0,18.3377,18.3443,18.3112,18.3112,30000.0
2006-10-12 12:50:00,27.7,27.7,27.63,27.64,22700.0,18.3112,18.3112,18.2649,18.2715,22700.0
2006-10-12 12:55:00,27.63,27.64,27.6,27.61,16900.0,18.2649,18.2715,18.2451,18.2517,16900.0
2006-10-12 13:00:00,27.6,27.6,27.56,27.57,12200.0,18.2451,18.2451,18.2187,18.2253,12200.0
2006-10-12 13:05:00,27.57,27.64,27.57,27.62,89000.0,18.2253,18.2715,18.2253,18.2583,89000.0
2006-10-12 13:10:00,27.62,27.64,27.62,27.63,16800.0,18.2583,18.2715,18.2583,18.2649,16800.0
2006-10-12 13:15:00,27.63,27.64,27.62,27.63,30200.0,18.2649,18.2715,18.2583,18.2649,30200.0
2006-10-12 13:20:00,27.63,27.64,27.59,27.6,26700.0,18.2649,18.2715,18.2385,18.2451,26700.0
2006-10-12 13:25:00,27.6,27.62,27.6,27.61,13700.0,18.2451,18.2583,18.2451,18.2517,13700.0
2006-10-12 13:30:00,27.6,27.63,27.6,27.62,19900.0,18.2451,18.2649,18.2451,18.2583,19900.0
2006-10-12 13:35:00,27.63,27.63,27.59,27.6,31800.0,18.2649,18.2649,18.2385,18.2451,31800.0
2006-10-12 13:40:00,27.6,27.65,27.6,27.63,53000.0,18.2451,18.2782,18.2451,18.2649,53000.0
2006-10-12 13:45:00,27.64,27.64,27.59,27.61,83000.0,18.2715,18.2715,18.2385,18.2517,83000.0
2006-10-12 13:50:00,27.61,27.63,27.6,27.63,78100.0,18.2517,18.2649,18.2451,18.2649,78100.0
2006-10-12 13:55:00,27.62,27.65,27.62,27.63,40400.0,18.2583,18.2782,18.2583,18.2649,40400.0
2006-10-12 14:00:00,27.63,27.67,27.63,27.66,31700.0,18.2649,18.2914,18.2649,18.2848,31700.0
2006-10-12 14:05:00,27.66,27.67,27.64,27.64,34800.0,18.2848,18.2914,18.2715,18.2715,34800.0
2006-10-12 14:10:00,27.64,27.66,27.64,27.66,24500.0,18.2715,18.2848,18.2715,18.2848,24500.0
2006-10-12 14:15:00,27.66,27.66,27.65,27.66,36200.0,18.2848,18.2848,18.2782,18.2848,36200.0
2006-10-12 14:20:00,27.66,27.67,27.66,27.66,8900.0,18.2848,18.2914,18.2848,18.2848,8900.0
2006-10-12 14:25:00,27.66,27.67,27.64,27.66,34600.0,18.2848,18.2914,18.2715,18.2848,34600.0
2006-10-12 14:30:00,27.66,27.66,27.65,27.66,14200.0,18.2848,18.2848,18.2782,18.2848,14200.0
2006-10-12 14:35:00,27.65,27.67,27.65,27.65,193900.0,18.2782,18.2914,18.2782,18.2782,193900.0
2006-10-12 14:40:00,27.65,27.68,27.65,27.68,26800.0,18.2782,18.298,18.2782,18.298,26800.0
2006-10-12 14:45:00,27.68,27.69,27.65,27.65,80000.0,18.298,18.3046,18.2782,18.2782,80000.0
2006-10-12 14:50:00,27.65,27.66,27.65,27.65,41000.0,18.2782,18.2848,18.2782,18.2782,41000.0
2006-10-12 14:55:00,27.65,27.66,27.65,27.66,20100.0,18.2782,18.2848,18.2782,18.2848,20100.0
2006-10-12 15:00:00,27.65,27.66,27.65,27.65,11300.0,18.2782,18.2848,18.2782,18.2782,11300.0
2006-10-12 15:05:00,27.65,27.66,27.65,27.65,544000.0,18.2782,18.2848,18.2782,18.2782,544000.0
2006-10-12 15:10:00,27.65,27.66,27.65,27.65,57800.0,18.2782,18.2848,18.2782,18.2782,57800.0
2006-10-12 15:15:00,27.66,27.66,27.6,27.6,38700.0,18.2848,18.2848,18.2451,18.2451,38700.0
2006-10-12 15:20:00,27.6,27.61,27.52,27.54,48700.0,18.2451,18.2517,18.1922,18.2054,48700.0
2006-10-12 15:25:00,27.54,27.55,27.51,27.54,63900.0,18.2054,18.2121,18.1856,18.2054,63900.0
2006-10-12 15:30:00,27.55,27.55,27.45,27.47,52400.0,18.2121,18.2121,18.1459,18.1592,52400.0
2006-10-12 15:35:00,27.47,27.5,27.47,27.48,45900.0,18.1592,18.179,18.1592,18.1658,45900.0
2006-10-12 15:40:00,27.48,27.5,27.47,27.47,28800.0,18.1658,18.179,18.1592,18.1592,28800.0
2006-10-12 15:45:00,27.47,27.5,27.46,27.46,35200.0,18.1592,18.179,18.1526,18.1526,35200.0
2006-10-12 15:50:00,27.46,27.47,27.43,27.44,41300.0,18.1526,18.1592,18.1327,18.1393,41300.0
2006-10-12 15:55:00,27.44,27.49,27.43,27.48,84200.0,18.1393,18.1724,18.1327,18.1658,84200.0
2006-10-13 09:30:00,27.6,27.61,27.54,27.6,40500.0,18.2451,18.2517,18.2054,18.2451,40500.0
2006-10-13 09:35:00,27.6,27.61,27.53,27.6,74900.0,18.2451,18.2517,18.1988,18.2451,74900.0
2006-10-13 09:40:00,27.59,27.62,27.57,27.58,39000.0,18.2385,18.2583,18.2253,18.2319,39000.0
2006-10-13 09:45:00,27.58,27.61,27.55,27.56,39300.0,18.2319,18.2517,18.2121,18.2187,39300.0
2006-10-13 09:50:00,27.56,27.58,27.51,27.56,89100.0,18.2187,18.2319,18.1856,18.2187,89100.0
2006-10-13 09:55:00,27.56,27.76,27.53,27.59,70200.0,18.2187,18.3509,18.1988,18.2385,70200.0
2006-10-13 10:00:00,27.55,27.56,27.5,27.51,93700.0,18.2121,18.2187,18.179,18.1856,93700.0
2006-10-13 10:05:00,27.51,27.53,27.4,27.42,59900.0,18.1856,18.1988,18.1129,18.1261,59900.0
2006-10-13 10:10:00,27.41,27.42,27.36,27.4,60100.0,18.1195,18.1261,18.0865,18.1129,60100.0
2006-10-13 10:15:00,27.4,27.41,27.38,27.4,33500.0,18.1129,18.1195,18.0997,18.1129,33500.0
2006-10-13 10:20:00,27.4,27.4,27.38,27.38,40200.0,18.1129,18.1129,18.0997,18.0997,40200.0
2006-10-13 10:25:00,27.39,27.4,27.38,27.38,56800.0,18.1063,18.1129,18.0997,18.0997,56800.0
2006-10-13 10:30:00,27.38,27.39,27.32,27.32,49300.0,18.0997,18.1063,18.06,18.06,49300.0
2006-10-13 10:35:00,27.33,27.41,27.32,27.41,43000.0,18.0666,18.1195,18.06,18.1195,43000.0
2006-10-13 10:40:00,27.41,27.46,27.4,27.44,53400.0,18.1195,18.1526,18.1129,18.1393,53400.0
2006-10-13 10:45:00,27.45,27.56,27.45,27.56,43100.0,18.1459,18.2187,18.1459,18.2187,43100.0
2006-10-13 10:50:00,27.56,27.57,27.54,27.56,30800.0,18.2187,18.2253,18.2054,18.2187,30800.0
2006-10-13 10:55:00,27.54,27.56,27.53,27.53,25900.0,18.2054,18.2187,18.1988,18.1988,25900.0
2006-10-13 11:00:00,27.53,27.53,27.47,27.47,48900.0,18.1988,18.1988,18.1592,18.1592,48900.0
2006-10-13 11:05:00,27.48,27.53,27.43,27.53,32700.0,18.1658,18.1988,18.1327,18.1988,32700.0
2006-10-13 11:10:00,27.53,27.53,27.5,27.53,15400.0,18.1988,18.1988,18.179,18.1988,15400.0
2006-10-13 11:15:00,27.52,27.53,27.49,27.49,18200.0,18.1922,18.1988,18.1724,18.1724,18200.0
2006-10-13 11:20:00,27.5,27.52,27.49,27.5,15300.0,18.179,18.1922,18.1724,18.179,15300.0
2006-10-13 11:25:00,27.5,27.51,27.46,27.5,22900.0,18.179,18.1856,18.1526,18.179,22900.0
2006-10-13 11:30:00,27.49,27.5,27.48,27.48,10900.0,18.1724,18.179,18.1658,18.1658,10900.0
2006-10-13 11:35:00,27.48,27.5,27.46,27.49,52200.0,18.1658,18.179,18.1526,18.1724,52200.0
2006-10-13 11:40:00,27.49,27.5,27.47,27.47,48200.0,18.1724,18.179,18.1592,18.1592,48200.0
2006-10-13 11:45:00,27.47,27.47,27.41,27.44,17100.0,18.1592,18.1592,18.1195,18.1393,17100.0
2006-10-13 11:50:00,27.42,27.44,27.4,27.41,26200.0,18.1261,18.1393,18.1129,18.1195,26200.0
2006-10-13 11:55:00,27.41,27.42,27.37,27.38,13300.0,18.1195,18.1261,18.0931,18.0997,13300.0
2006-10-13 12:00:00,27.38,27.43,27.38,27.4,23800.0,18.0997,18.1327,18.0997,18.1129,23800.0
2006-10-13 12:05:00,27.4,27.46,27.39,27.46,68000.0,18.1129,18.1526,18.1063,18.1526,68000.0
2006-10-13 12:10:00,27.47,27.47,27.43,27.43,39800.0,18.1592,18.1592,18.1327,18.1327,39800.0
2006-10-13 12:15:00,27.43,27.5,27.43,27.5,43000.0,18.1327,18.179,18.1327,18.179,43000.0
2006-10-13 12:20:00,27.5,27.53,27.48,27.49,53100.0,18.179,18.1988,18.1658,18.1724,53100.0
2006-10-13 12:25:00,27.48,27.5,27.48,27.48,20900.0,18.1658,18.179,18.1658,18.1658,20900.0
2006-10-13 12:30:00,27.49,27.5,27.48,27.49,49400.0,18.1724,18.179,18.1658,18.1724,49400.0
2006-10-13 12:35:00,27.49,27.5,27.46,27.5,86300.0,18.1724,18.179,18.1526,18.179,86300.0
2006-10-13 12:40:00,27.5,27.51,27.49,27.5,61900.0,18.179,18.1856,18.1724,18.179,61900.0
2006-10-13 12:45:00,27.49,27.52,27.48,27.51,40100.0,18.1724,18.1922,18.1658,18.1856,40100.0
2006-10-13 12:50:00,27.51,27.54,27.51,27.53,13700.0,18.1856,18.2054,18.1856,18.1988,13700.0
2006-10-13 12:55:00,27.53,27.56,27.52,27.56,125700.0,18.1988,18.2187,18.1922,18.2187,125700.0
2006-10-13 13:00:00,27.56,27.6,27.56,27.58,20700.0,18.2187,18.2451,18.2187,18.2319,20700.0
2006-10-13 13:05:00,27.57,27.58,27.54,27.54,16200.0,18.2253,18.2319,18.2054,18.2054,16200.0
2006-10-13 13:10:00,27.55,27.56,27.52,27.54,28200.0,18.2121,18.2187,18.1922,18.2054,28200.0
2006-10-13 13:15:00,27.54,27.57,27.54,27.56,24100.0,18.2054,18.2253,18.2054,18.2187,24100.0
2006-10-13 13:20:00,27.56,27.56,27.52,27.55,49800.0,18.2187,18.2187,18.1922,18.2121,49800.0
2006-10-13 13:25:00,27.55,27.58,27.48,27.48,30400.0,18.2121,18.2319,18.1658,18.1658,30400.0
2006-10-13 13:30:00,27.48,27.51,27.46,27.51,22800.0,18.1658,18.1856,18.1526,18.1856,22800.0
2006-10-13 13:35:00,27.51,27.52,27.5,27.51,19900.0,18.1856,18.1922,18.179,18.1856,19900.0
2006-10-13 13:40:00,27.51,27.52,27.5,27.5,16500.0,18.1856,18.1922,18.179,18.179,16500.0
2006-10-13 13:45:00,27.5,27.51,27.5,27.51,25500.0,18.179,18.1856,18.179,18.1856,25500.0
2006-10-13 13:50:00,27.51,27.52,27.5,27.51,11000.0,18.1856,18.1922,18.179,18.1856,11000.0
2006-10-13 13:55:00,27.52,27.55,27.5,27.53,38400.0,18.1922,18.2121,18.179,18.1988,38400.0
2006-10-13 14:00:00,27.53,27.56,27.5,27.51,36300.0,18.1988,18.2187,18.179,18.1856,36300.0
2006-10-13 14:05:00,27.52,27.56,27.51,27.55,28600.0,18.1922,18.2187,18.1856,18.2121,28600.0
2006-10-13 14:10:00,27.55,27.56,27.53,27.53,39600.0,18.2121,18.2187,18.1988,18.1988,39600.0
2006-10-13 14:15:00,27.55,27.56,27.54,27.56,17800.0,18.2121,18.2187,18.2054,18.2187,17800.0
2006-10-13 14:20:00,27.56,27.56,27.53,27.55,8200.0,18.2187,18.2187,18.1988,18.2121,8200.0
2006-10-13 14:25:00,27.55,27.55,27.52,27.55,27100.0,18.2121,18.2121,18.1922,18.2121,27100.0
2006-10-13 14:30:00,27.54,27.55,27.53,27.55,38900.0,18.2054,18.2121,18.1988,18.2121,38900.0
2006-10-13 14:35:00,27.55,27.56,27.54,27.55,62300.0,18.2121,18.2187,18.2054,18.2121,62300.0
2006-10-13 14:40:00,27.55,27.56,27.52,27.55,33600.0,18.2121,18.2187,18.1922,18.2121,33600.0
2006-10-13 14:45:00,27.56,27.57,27.52,27.52,32600.0,18.2187,18.2253,18.1922,18.1922,32600.0
2006-10-13 14:50:00,27.53,27.53,27.47,27.48,16000.0,18.1988,18.1988,18.1592,18.1658,16000.0
2006-10-13 14:55:00,27.48,27.48,27.39,27.4,36300.0,18.1658,18.1658,18.1063,18.1129,36300.0
2006-10-13 15:00:00,27.4,27.44,27.4,27.42,31000.0,18.1129,18.1393,18.1129,18.1261,31000.0
2006-10-13 15:05:00,27.41,27.43,27.39,27.39,45100.0,18.1195,18.1327,18.1063,18.1063,45100.0
2006-10-13 15:10:00,27.39,27.43,27.39,27.4,51600.0,18.1063,18.1327,18.1063,18.1129,51600.0
2006-10-13 15:15:00,27.4,27.41,27.37,27.37,65200.0,18.1129,18.1195,18.0931,18.0931,65200.0
2006-10-13 15:20:00,27.36,27.39,27.36,27.38,42100.0,18.0865,18.1063,18.0865,18.0997,42100.0
2006-10-13 15:25:00,27.37,27.41,27.37,27.37,56700.0,18.0931,18.1195,18.0931,18.0931,56700.0
2006-10-13 15:30:00,27.38,27.4,27.37,27.4,37400.0,18.0997,18.1129,18.0931,18.1129,37400.0
2006-10-13 15:35:00,27.4,27.41,27.39,27.4,30700.0,18.1129,18.1195,18.1063,18.1129,30700.0
2006-10-13 15:40:00,27.39,27.4,27.39,27.39,48700.0,18.1063,18.1129,18.1063,18.1063,48700.0
2006-10-13 15:45:00,27.4,27.4,27.37,27.38,41800.0,18.1129,18.1129,18.0931,18.0997,41800.0
2006-10-13 15:50:00,27.38,27.4,27.37,27.39,78700.0,18.0997,18.1129,18.0931,18.1063,78700.0
2006-10-13 15:55:00,27.38,27.38,27.33,27.34,169200.0,18.0997,18.0997,18.0666,18.0732,169200.0
2006-10-16 09:30:00,28.1,28.2,27.99,28.01,16600.0,18.5756,18.6417,18.5029,18.5161,16600.0
2006-10-16 09:35:00,28.13,28.42,28.1,28.11,534200.0,18.5955,18.7872,18.5756,18.5822,534200.0
2006-10-16 09:40:00,28.11,28.11,27.97,28.01,160900.0,18.5822,18.5822,18.4897,18.5161,160900.0
2006-10-16 09:45:00,28.01,28.12,27.98,28.12,235800.0,18.5161,18.5889,18.4963,18.5889,235800.0
2006-10-16 09:50:00,28.15,28.35,28.12,28.35,266800.0,18.6087,18.7409,18.5889,18.7409,266800.0
2006-10-16 09:55:00,28.34,28.43,28.1,28.36,242200.0,18.7343,18.7938,18.5756,18.7475,242200.0
2006-10-16 10:00:00,28.35,28.39,28.25,28.25,288400.0,18.7409,18.7673,18.6748,18.6748,288400.0
2006-10-16 10:05:00,28.25,28.31,28.22,28.3,144400.0,18.6748,18.7145,18.655,18.7078,144400.0
2006-10-16 10:10:00,28.31,28.32,28.23,28.23,51100.0,18.7145,18.7211,18.6616,18.6616,51100.0
2006-10-16 10:15:00,28.24,28.25,28.15,28.19,83100.0,18.6682,18.6748,18.6087,18.6351,83100.0
2006-10-16 10:20:00,28.2,28.21,28.17,28.18,276600.0,18.6417,18.6483,18.6219,18.6285,276600.0
2006-10-16 10:25:00,28.19,28.19,28.12,28.15,36500.0,18.6351,18.6351,18.5889,18.6087,36500.0
2006-10-16 10:30:00,28.16,28.2,28.07,28.07,67600.0,18.6153,18.6417,18.5558,18.5558,67600.0
2006-10-16 10:35:00,28.09,28.09,28.0,28.03,56100.0,18.569,18.569,18.5095,18.5294,56100.0
2006-10-16 10:40:00,28.03,28.08,28.02,28.08,40400.0,18.5294,18.5624,18.5227,18.5624,40400.0
2006-10-16 10:45:00,28.07,28.16,28.06,28.14,43600.0,18.5558,18.6153,18.5492,18.6021,43600.0
2006-10-16 10:50:00,28.14,28.15,28.13,28.15,84000.0,18.6021,18.6087,18.5955,18.6087,84000.0
2006-10-16 10:55:00,28.14,28.15,28.08,28.1,45500.0,18.6021,18.6087,18.5624,18.5756,45500.0
2006-10-16 11:00:00,28.09,28.12,28.09,28.1,49500.0,18.569,18.5889,18.569,18.5756,49500.0
2006-10-16 11:05:00,28.1,28.15,28.1,28.15,58900.0,18.5756,18.6087,18.5756,18.6087,58900.0
2006-10-16 11:10:00,28.14,28.15,28.12,28.14,58100.0,18.6021,18.6087,18.5889,18.6021,58100.0
2006-10-16 11:15:00,28.14,28.15,28.11,28.12,30600.0,18.6021,18.6087,18.5822,18.5889,30600.0
2006-10-16 11:20:00,28.12,28.13,28.1,28.1,33200.0,18.5889,18.5955,18.5756,18.5756,33200.0
2006-10-16 11:25:00,28.1,28.13,28.1,28.13,16100.0,18.5756,18.5955,18.5756,18.5955,16100.0
2006-10-16 11:30:00,28.14,28.14,28.1,28.11,34200.0,18.6021,18.6021,18.5756,18.5822,34200.0
2006-10-16 11:35:00,28.1,28.14,28.09,28.1,36100.0,18.5756,18.6021,18.569,18.5756,36100.0
2006-10-16 11:40:00,28.1,28.1,28.08,28.1,12200.0,18.5756,18.5756,18.5624,18.5756,12200.0
2006-10-16 11:45:00,28.1,28.13,28.09,28.09,92500.0,18.5756,18.5955,18.569,18.569,92500.0
2006-10-16 11:50:00,28.1,28.11,28.01,28.03,101600.0,18.5756,18.5822,18.5161,18.5294,101600.0
2006-10-16 11:55:00,28.02,28.05,28.0,28.02,38300.0,18.5227,18.5426,18.5095,18.5227,38300.0
2006-10-16 12:00:00,28.02,28.03,28.0,28.01,24000.0,18.5227,18.5294,18.5095,18.5161,24000.0
2006-10-16 12:05:00,28.01,28.06,28.0,28.06,45700.0,18.5161,18.5492,18.5095,18.5492,45700.0
2006-10-16 12:10:00,28.04,28.06,28.04,28.06,9700.0,18.536,18.5492,18.536,18.5492,9700.0
2006-10-16 12:15:00,28.06,28.06,28.04,28.05,16600.0,18.5492,18.5492,18.536,18.5426,16600.0
2006-10-16 12:20:00,28.05,28.08,28.04,28.04,33800.0,18.5426,18.5624,18.536,18.536,33800.0
2006-10-16 12:25:00,28.05,28.05,28.04,28.05,24400.0,18.5426,18.5426,18.536,18.5426,24400.0
2006-10-16 12:30:00,28.04,28.06,28.04,28.04,17700.0,18.536,18.5492,18.536,18.536,17700.0
2006-10-16 12:35:00,28.04,28.05,28.04,28.04,19200.0,18.536,18.5426,18.536,18.536,19200.0
2006-10-16 12:40:00,28.04,28.06,28.04,28.05,19200.0,18.536,18.5492,18.536,18.5426,19200.0
2006-10-16 12:45:00,28.05,28.06,28.04,28.05,12800.0,18.5426,18.5492,18.536,18.5426,12800.0
2006-10-16 12:50:00,28.04,28.06,28.04,28.05,20100.0,18.536,18.5492,18.536,18.5426,20100.0
2006-10-16 12:55:00,28.05,28.06,28.04,28.04,16500.0,18.5426,18.5492,18.536,18.536,16500.0
2006-10-16 13:00:00,28.04,28.05,28.0,28.0,23200.0,18.536,18.5426,18.5095,18.5095,23200.0
2006-10-16 13:05:00,27.99,28.01,27.96,28.0,30900.0,18.5029,18.5161,18.4831,18.5095,30900.0
2006-10-16 13:10:00,27.99,28.0,27.99,28.0,17300.0,18.5029,18.5095,18.5029,18.5095,17300.0
2006-10-16 13:15:00,28.0,28.0,27.99,27.99,14000.0,18.5095,18.5095,18.5029,18.5029,14000.0
2006-10-16 13:20:00,28.0,28.0,27.98,27.99,38300.0,18.5095,18.5095,18.4963,18.5029,38300.0
2006-10-16 13:25:00,27.99,28.0,27.98,27.99,22000.0,18.5029,18.5095,18.4963,18.5029,22000.0
2006-10-16 13:30:00,27.99,27.99,27.96,27.97,32900.0,18.5029,18.5029,18.4831,18.4897,32900.0
2006-10-16 13:35:00,27.98,28.0,27.97,27.99,33600.0,18.4963,18.5095,18.4897,18.5029,33600.0
2006-10-16 13:40:00,27.99,28.0,27.97,27.99,128400.0,18.5029,18.5095,18.4897,18.5029,128400.0
2006-10-16 13:45:00,27.99,28.01,27.98,27.98,42500.0,18.5029,18.5161,18.4963,18.4963,42500.0
2006-10-16 13:50:00,27.99,28.0,27.98,28.0,16400.0,18.5029,18.5095,18.4963,18.5095,16400.0
2006-10-16 13:55:00,28.0,28.0,27.98,27.98,21700.0,18.5095,18.5095,18.4963,18.4963,21700.0
2006-10-16 14:00:00,27.99,28.0,27.98,27.99,20400.0,18.5029,18.5095,18.4963,18.5029,20400.0
2006-10-16 14:05:00,27.99,28.02,27.99,28.02,21800.0,18.5029,18.5227,18.5029,18.5227,21800.0
2006-10-16 14:10:00,28.02,28.04,28.01,28.03,21800.0,18.5227,18.536,18.5161,18.5294,21800.0
2006-10-16 14:15:00,28.03,28.03,28.02,28.03,15500.0,18.5294,18.5294,18.5227,18.5294,15500.0
2006-10-16 14:20:00,28.02,28.04,27.99,28.04,37400.0,18.5227,18.536,18.5029,18.536,37400.0
2006-10-16 14:25:00,28.04,28.09,28.03,28.09,21700.0,18.536,18.569,18.5294,18.569,21700.0
2006-10-16 14:30:00,28.09,28.12,28.09,28.11,22500.0,18.569,18.5889,18.569,18.5822,22500.0
2006-10-16 14:35:00,28.11,28.12,28.08,28.1,21000.0,18.5822,18.5889,18.5624,18.5756,21000.0
2006-10-16 14:40:00,28.1,28.12,28.1,28.1,13700.0,18.5756,18.5889,18.5756,18.5756,13700.0
2006-10-16 14:45:00,28.1,28.13,28.1,28.13,15000.0,18.5756,18.5955,18.5756,18.5955,15000.0
2006-10-16 14:50:00,28.13,28.14,28.11,28.12,24400.0,18.5955,18.6021,18.5822,18.5889,24400.0
2006-10-16 14:55:00,28.12,28.14,28.12,28.14,18100.0,18.5889,18.6021,18.5889,18.6021,18100.0
2006-10-16 15:00:00,28.13,28.15,28.13,28.15,43800.0,18.5955,18.6087,18.5955,18.6087,43800.0
2006-10-16 15:05:00,28.15,28.18,28.14,28.15,96100.0,18.6087,18.6285,18.6021,18.6087,96100.0
2006-10-16 15:10:00,28.16,28.16,28.14,28.15,25900.0,18.6153,18.6153,18.6021,18.6087,25900.0
2006-10-16 15:15:00,28.15,28.15,28.13,28.15,42000.0,18.6087,18.6087,18.5955,18.6087,42000.0
2006-10-16 15:20:00,28.16,28.17,28.14,28.15,52800.0,18.6153,18.6219,18.6021,18.6087,52800.0
2006-10-16 15:25:00,28.16,28.18,28.15,28.16,27100.0,18.6153,18.6285,18.6087,18.6153,27100.0
2006-10-16 15:30:00,28.16,28.25,28.15,28.24,350300.0,18.6153,18.6748,18.6087,18.6682,350300.0
2006-10-16 15:35:00,28.23,28.24,28.19,28.22,67200.0,18.6616,18.6682,18.6351,18.655,67200.0
2006-10-16 15:40:00,28.21,28.26,28.21,28.23,76700.0,18.6483,18.6814,18.6483,18.6616,76700.0
2006-10-16 15:45:00,28.21,28.26,28.21,28.25,67800.0,18.6483,18.6814,18.6483,18.6748,67800.0
2006-10-16 15:50:00,28.26,28.35,28.25,28.34,90400.0,18.6814,18.7409,18.6748,18.7343,90400.0
2006-10-16 15:55:00,28.33,28.43,28.33,28.36,204500.0,18.7277,18.7938,18.7277,18.7475,204500.0
2006-10-17 09:30:00,28.4,28.41,28.2,28.23,60400.0,18.7739,18.7806,18.6417,18.6616,60400.0
2006-10-17 09:35:00,28.23,28.26,28.12,28.13,16900.0,18.6616,18.6814,18.5889,18.5955,16900.0
2006-10-17 09:40:00,28.13,28.15,28.02,28.13,53400.0,18.5955,18.6087,18.5227,18.5955,53400.0
2006-10-17 09:45:00,28.12,28.18,28.07,28.16,117400.0,18.5889,18.6285,18.5558,18.6153,117400.0
2006-10-17 09:50:00,28.15,28.16,28.08,28.09,32200.0,18.6087,18.6153,18.5624,18.569,32200.0
2006-10-17 09:55:00,28.09,28.13,28.08,28.1,21400.0,18.569,18.5955,18.5624,18.5756,21400.0
2006-10-17 10:00:00,28.1,28.24,28.1,28.23,50900.0,18.5756,18.6682,18.5756,18.6616,50900.0
2006-10-17 10:05:00,28.22,28.24,28.17,28.22,27800.0,18.655,18.6682,18.6219,18.655,27800.0
2006-10-17 10:10:00,28.22,28.23,28.16,28.16,18700.0,18.655,18.6616,18.6153,18.6153,18700.0
2006-10-17 10:15:00,28.18,28.21,28.17,28.19,24400.0,18.6285,18.6483,18.6219,18.6351,24400.0
2006-10-17 10:20:00,28.19,28.24,28.18,28.18,49200.0,18.6351,18.6682,18.6285,18.6285,49200.0
2006-10-17 10:25:00,28.19,28.24,28.19,28.22,21600.0,18.6351,18.6682,18.6351,18.655,21600.0
2006-10-17 10:30:00,28.22,28.23,28.19,28.19,14500.0,18.655,18.6616,18.6351,18.6351,14500.0
2006-10-17 10:35:00,28.2,28.2,28.17,28.2,19100.0,18.6417,18.6417,18.6219,18.6417,19100.0
2006-10-17 10:40:00,28.2,28.22,28.19,28.22,19300.0,18.6417,18.655,18.6351,18.655,19300.0
2006-10-17 10:45:00,28.21,28.27,28.21,28.25,23800.0,18.6483,18.688,18.6483,18.6748,23800.0
2006-10-17 10:50:00,28.25,28.26,28.24,28.26,27600.0,18.6748,18.6814,18.6682,18.6814,27600.0
2006-10-17 10:55:00,28.26,28.29,28.26,28.28,23000.0,18.6814,18.7012,18.6814,18.6946,23000.0
2006-10-17 11:00:00,28.29,28.29,28.27,28.28,20000.0,18.7012,18.7012,18.688,18.6946,20000.0
2006-10-17 11:05:00,28.28,28.3,28.27,28.29,27700.0,18.6946,18.7078,18.688,18.7012,27700.0
2006-10-17 11:10:00,28.29,28.3,28.28,28.29,13500.0,18.7012,18.7078,18.6946,18.7012,13500.0
2006-10-17 11:15:00,28.28,28.29,28.24,28.26,36700.0,18.6946,18.7012,18.6682,18.6814,36700.0
2006-10-17 11:20:00,28.26,28.26,28.23,28.24,50000.0,18.6814,18.6814,18.6616,18.6682,50000.0
2006-10-17 11:25:00,28.24,28.24,28.23,28.23,14500.0,18.6682,18.6682,18.6616,18.6616,14500.0
2006-10-17 11:30:00,28.23,28.29,28.23,28.27,56600.0,18.6616,18.7012,18.6616,18.688,56600.0
2006-10-17 11:35:00,28.28,28.29,28.26,28.27,28100.0,18.6946,18.7012,18.6814,18.688,28100.0
2006-10-17 11:40:00,28.26,28.27,28.25,28.25,32700.0,18.6814,18.688,18.6748,18.6748,32700.0
2006-10-17 11:45:00,28.25,28.25,28.2,28.23,138000.0,18.6748,18.6748,18.6417,18.6616,138000.0
2006-10-17 11:50:00,28.23,28.23,28.2,28.21,21800.0,18.6616,18.6616,18.6417,18.6483,21800.0
2006-10-17 11:55:00,28.2,28.22,28.2,28.21,23500.0,18.6417,18.655,18.6417,18.6483,23500.0
2006-10-17 12:00:00,28.22,28.23,28.21,28.21,9600.0,18.655,18.6616,18.6483,18.6483,9600.0
2006-10-17 12:05:00,28.22,28.23,28.21,28.22,10300.0,18.655,18.6616,18.6483,18.655,10300.0
2006-10-17 12:10:00,28.23,28.25,28.22,28.24,52200.0,18.6616,18.6748,18.655,18.6682,52200.0
2006-10-17 12:15:00,28.24,28.27,28.24,28.27,5800.0,18.6682,18.688,18.6682,18.688,5800.0
2006-10-17 12:20:00,28.26,28.29,28.26,28.27,13200.0,18.6814,18.7012,18.6814,18.688,13200.0
2006-10-17 12:25:00,28.27,28.29,28.27,28.28,6800.0,18.688,18.7012,18.688,18.6946,6800.0
2006-10-17 12:30:00,28.28,28.29,28.28,28.29,6700.0,18.6946,18.7012,18.6946,18.7012,6700.0
2006-10-17 12:35:00,28.28,28.29,28.28,28.28,13900.0,18.6946,18.7012,18.6946,18.6946,13900.0
2006-10-17 12:40:00,28.28,28.32,28.28,28.3,82500.0,18.6946,18.7211,18.6946,18.7078,82500.0
2006-10-17 12:45:00,28.3,28.31,28.3,28.3,11100.0,18.7078,18.7145,18.7078,18.7078,11100.0
2006-10-17 12:50:00,28.31,28.31,28.3,28.3,14200.0,18.7145,18.7145,18.7078,18.7078,14200.0
2006-10-17 12:55:00,28.3,28.31,28.29,28.31,24900.0,18.7078,18.7145,18.7012,18.7145,24900.0
2006-10-17 13:00:00,28.3,28.33,28.3,28.33,11800.0,18.7078,18.7277,18.7078,18.7277,11800.0
2006-10-17 13:05:00,28.33,28.38,28.33,28.36,47900.0,18.7277,18.7607,18.7277,18.7475,47900.0
2006-10-17 13:10:00,28.36,28.39,28.34,28.39,22200.0,18.7475,18.7673,18.7343,18.7673,22200.0
2006-10-17 13:15:00,28.38,28.39,28.37,28.37,11200.0,18.7607,18.7673,18.7541,18.7541,11200.0
2006-10-17 13:20:00,28.37,28.38,28.35,28.36,7900.0,18.7541,18.7607,18.7409,18.7475,7900.0
2006-10-17 13:25:00,28.36,28.38,28.33,28.33,18600.0,18.7475,18.7607,18.7277,18.7277,18600.0
2006-10-17 13:30:00,28.34,28.34,28.33,28.34,9300.0,18.7343,18.7343,18.7277,18.7343,9300.0
2006-10-17 13:35:00,28.35,28.35,28.31,28.31,42000.0,18.7409,18.7409,18.7145,18.7145,42000.0
2006-10-17 13:40:00,28.31,28.36,28.31,28.36,37100.0,18.7145,18.7475,18.7145,18.7475,37100.0
2006-10-17 13:45:00,28.35,28.38,28.35,28.36,44300.0,18.7409,18.7607,18.7409,18.7475,44300.0
2006-10-17 13:50:00,28.37,28.37,28.29,28.36,65600.0,18.7541,18.7541,18.7012,18.7475,65600.0
2006-10-17 13:55:00,28.36,28.36,28.31,28.32,12800.0,18.7475,18.7475,18.7145,18.7211,12800.0
2006-10-17 14:00:00,28.32,28.32,28.27,28.27,26800.0,18.7211,18.7211,18.688,18.688,26800.0
2006-10-17 14:05:00,28.28,28.29,28.24,28.26,23300.0,18.6946,18.7012,18.6682,18.6814,23300.0
2006-10-17 14:10:00,28.25,28.29,28.25,28.28,16000.0,18.6748,18.7012,18.6748,18.6946,16000.0
2006-10-17 14:15:00,28.28,28.3,28.28,28.29,17600.0,18.6946,18.7078,18.6946,18.7012,17600.0
2006-10-17 14:20:00,28.3,28.3,28.29,28.29,13900.0,18.7078,18.7078,18.7012,18.7012,13900.0
2006-10-17 14:25:00,28.29,28.31,28.27,28.29,18100.0,18.7012,18.7145,18.688,18.7012,18100.0
2006-10-17 14:30:00,28.28,28.31,28.28,28.31,16800.0,18.6946,18.7145,18.6946,18.7145,16800.0
2006-10-17 14:35:00,28.31,28.32,28.23,28.23,26000.0,18.7145,18.7211,18.6616,18.6616,26000.0
2006-10-17 14:40:00,28.23,28.27,28.22,28.26,14300.0,18.6616,18.688,18.655,18.6814,14300.0
2006-10-17 14:45:00,28.26,28.27,28.25,28.26,11000.0,18.6814,18.688,18.6748,18.6814,11000.0
2006-10-17 14:50:00,28.25,28.27,28.25,28.25,13400.0,18.6748,18.688,18.6748,18.6748,13400.0
2006-10-17 14:55:00,28.26,28.29,28.25,28.29,12600.0,18.6814,18.7012,18.6748,18.7012,12600.0
2006-10-17 15:00:00,28.29,28.34,28.29,28.34,22200.0,18.7012,18.7343,18.7012,18.7343,22200.0
2006-10-17 15:05:00,28.35,28.38,28.33,28.37,29600.0,18.7409,18.7607,18.7277,18.7541,29600.0
2006-10-17 15:10:00,28.37,28.38,28.35,28.37,19700.0,18.7541,18.7607,18.7409,18.7541,19700.0
2006-10-17 15:15:00,28.37,28.37,28.34,28.35,32700.0,18.7541,18.7541,18.7343,18.7409,32700.0
2006-10-17 15:20:00,28.33,28.35,28.29,28.33,63900.0,18.7277,18.7409,18.7012,18.7277,63900.0
2006-10-17 15:25:00,28.32,28.36,28.32,28.32,35800.0,18.7211,18.7475,18.7211,18.7211,35800.0
2006-10-17 15:30:00,28.33,28.38,28.32,28.36,44600.0,18.7277,18.7607,18.7211,18.7475,44600.0
2006-10-17 15:35:00,28.36,28.36,28.3,28.3,36900.0,18.7475,18.7475,18.7078,18.7078,36900.0
2006-10-17 15:40:00,28.3,28.32,28.28,28.3,40200.0,18.7078,18.7211,18.6946,18.7078,40200.0
2006-10-17 15:45:00,28.31,28.33,28.29,28.32,50000.0,18.7145,18.7277,18.7012,18.7211,50000.0
2006-10-17 15:50:00,28.32,28.33,28.23,28.23,56200.0,18.7211,18.7277,18.6616,18.6616,56200.0
2006-10-17 15:55:00,28.24,28.27,28.22,28.26,49300.0,18.6682,18.688,18.655,18.6814,49300.0
2006-10-18 09:30:00,28.39,28.4,28.35,28.39,40200.0,18.7673,18.7739,18.7409,18.7673,40200.0
2006-10-18 09:35:00,28.39,28.42,28.38,28.38,17000.0,18.7673,18.7872,18.7607,18.7607,17000.0
2006-10-18 09:40:00,28.38,28.38,28.33,28.36,8300.0,18.7607,18.7607,18.7277,18.7475,8300.0
2006-10-18 09:45:00,28.36,28.4,28.36,28.4,11000.0,18.7475,18.7739,18.7475,18.7739,11000.0
2006-10-18 09:50:00,28.4,28.42,28.38,28.38,11700.0,18.7739,18.7872,18.7607,18.7607,11700.0
2006-10-18 09:55:00,28.37,28.38,28.33,28.38,19400.0,18.7541,18.7607,18.7277,18.7607,19400.0
2006-10-18 10:00:00,28.37,28.37,28.31,28.33,20000.0,18.7541,18.7541,18.7145,18.7277,20000.0
2006-10-18 10:05:00,28.34,28.34,28.29,28.32,19600.0,18.7343,18.7343,18.7012,18.7211,19600.0
2006-10-18 10:10:00,28.33,28.35,28.27,28.35,22400.0,18.7277,18.7409,18.688,18.7409,22400.0
2006-10-18 10:15:00,28.35,28.35,28.33,28.34,7400.0,18.7409,18.7409,18.7277,18.7343,7400.0
2006-10-18 10:20:00,28.34,28.34,28.26,28.27,12500.0,18.7343,18.7343,18.6814,18.688,12500.0
2006-10-18 10:25:00,28.27,28.3,28.26,28.26,16700.0,18.688,18.7078,18.6814,18.6814,16700.0
2006-10-18 10:30:00,28.26,28.26,28.19,28.19,11000.0,18.6814,18.6814,18.6351,18.6351,11000.0
2006-10-18 10:35:00,28.19,28.27,28.17,28.27,24900.0,18.6351,18.688,18.6219,18.688,24900.0
2006-10-18 10:40:00,28.26,28.27,28.15,28.17,13100.0,18.6814,18.688,18.6087,18.6219,13100.0
2006-10-18 10:45:00,28.16,28.18,28.15,28.17,22800.0,18.6153,18.6285,18.6087,18.6219,22800.0
2006-10-18 10:50:00,28.17,28.2,28.15,28.2,27000.0,18.6219,18.6417,18.6087,18.6417,27000.0
2006-10-18 10:55:00,28.19,28.24,28.19,28.22,11000.0,18.6351,18.6682,18.6351,18.655,11000.0
2006-10-18 11:00:00,28.22,28.25,28.17,28.17,21500.0,18.655,18.6748,18.6219,18.6219,21500.0
2006-10-18 11:05:00,28.16,28.18,28.13,28.16,13100.0,18.6153,18.6285,18.5955,18.6153,13100.0
2006-10-18 11:10:00,28.16,28.23,28.16,28.18,11800.0,18.6153,18.6616,18.6153,18.6285,11800.0
2006-10-18 11:15:00,28.19,28.25,28.18,28.25,19600.0,18.6351,18.6748,18.6285,18.6748,19600.0
2006-10-18 11:20:00,28.25,28.29,28.25,28.27,22800.0,18.6748,18.7012,18.6748,18.688,22800.0
2006-10-18 11:25:00,28.27,28.27,28.22,28.23,28300.0,18.688,18.688,18.655,18.6616,28300.0
2006-10-18 11:30:00,28.24,28.25,28.18,28.18,9000.0,18.6682,18.6748,18.6285,18.6285,9000.0
2006-10-18 11:35:00,28.19,28.22,28.18,28.2,13800.0,18.6351,18.655,18.6285,18.6417,13800.0
2006-10-18 11:40:00,28.2,28.21,28.18,28.19,14600.0,18.6417,18.6483,18.6285,18.6351,14600.0
2006-10-18 11:45:00,28.2,28.25,28.2,28.25,15300.0,18.6417,18.6748,18.6417,18.6748,15300.0
2006-10-18 11:50:00,28.25,28.26,28.2,28.2,13100.0,18.6748,18.6814,18.6417,18.6417,13100.0
2006-10-18 11:55:00,28.2,28.21,28.18,28.2,13200.0,18.6417,18.6483,18.6285,18.6417,13200.0
2006-10-18 12:00:00,28.2,28.22,28.2,28.22,12900.0,18.6417,18.655,18.6417,18.655,12900.0
2006-10-18 12:05:00,28.21,28.22,28.21,28.21,8600.0,18.6483,18.655,18.6483,18.6483,8600.0
2006-10-18 12:10:00,28.21,28.26,28.21,28.25,16200.0,18.6483,18.6814,18.6483,18.6748,16200.0
2006-10-18 12:15:00,28.25,28.27,28.25,28.25,9300.0,18.6748,18.688,18.6748,18.6748,9300.0
2006-10-18 12:20:00,28.25,28.27,28.24,28.24,15900.0,18.6748,18.688,18.6682,18.6682,15900.0
2006-10-18 12:25:00,28.24,28.28,28.2,28.28,18500.0,18.6682,18.6946,18.6417,18.6946,18500.0
2006-10-18 12:30:00,28.28,28.29,28.25,28.25,16300.0,18.6946,18.7012,18.6748,18.6748,16300.0
2006-10-18 12:35:00,28.26,28.26,28.24,28.24,9100.0,18.6814,18.6814,18.6682,18.6682,9100.0
2006-10-18 12:40:00,28.24,28.27,28.23,28.23,13500.0,18.6682,18.688,18.6616,18.6616,13500.0
2006-10-18 12:45:00,28.23,28.25,28.23,28.24,6900.0,18.6616,18.6748,18.6616,18.6682,6900.0
2006-10-18 12:50:00,28.26,28.29,28.26,28.28,22100.0,18.6814,18.7012,18.6814,18.6946,22100.0
2006-10-18 12:55:00,28.28,28.3,28.27,28.3,13800.0,18.6946,18.7078,18.688,18.7078,13800.0
2006-10-18 13:00:00,28.3,28.3,28.28,28.3,15500.0,18.7078,18.7078,18.6946,18.7078,15500.0
2006-10-18 13:05:00,28.29,28.32,28.29,28.32,20600.0,18.7012,18.7211,18.7012,18.7211,20600.0
2006-10-18 13:10:00,28.32,28.32,28.3,28.32,12500.0,18.7211,18.7211,18.7078,18.7211,12500.0
2006-10-18 13:15:00,28.32,28.32,28.28,28.3,43200.0,18.7211,18.7211,18.6946,18.7078,43200.0
2006-10-18 13:20:00,28.3,28.3,28.3,28.3,16700.0,18.7078,18.7078,18.7078,18.7078,16700.0
2006-10-18 13:25:00,28.3,28.31,28.29,28.3,23500.0,18.7078,18.7145,18.7012,18.7078,23500.0
2006-10-18 13:30:00,28.3,28.31,28.29,28.3,18100.0,18.7078,18.7145,18.7012,18.7078,18100.0
2006-10-18 13:35:00,28.3,28.32,28.3,28.3,19100.0,18.7078,18.7211,18.7078,18.7078,19100.0
2006-10-18 13:40:00,28.3,28.31,28.3,28.3,9900.0,18.7078,18.7145,18.7078,18.7078,9900.0
2006-10-18 13:45:00,28.31,28.31,28.28,28.29,33100.0,18.7145,18.7145,18.6946,18.7012,33100.0
2006-10-18 13:50:00,28.29,28.29,28.21,28.26,32000.0,18.7012,18.7012,18.6483,18.6814,32000.0
2006-10-18 13:55:00,28.27,28.3,28.27,28.29,14000.0,18.688,18.7078,18.688,18.7012,14000.0
2006-10-18 14:00:00,28.28,28.31,28.28,28.3,13600.0,18.6946,18.7145,18.6946,18.7078,13600.0
2006-10-18 14:05:00,28.3,28.31,28.3,28.3,9600.0,18.7078,18.7145,18.7078,18.7078,9600.0
2006-10-18 14:10:00,28.3,28.3,28.27,28.3,15800.0,18.7078,18.7078,18.688,18.7078,15800.0
2006-10-18 14:15:00,28.3,28.32,28.29,28.32,17800.0,18.7078,18.7211,18.7012,18.7211,17800.0
2006-10-18 14:20:00,28.31,28.37,28.31,28.37,60300.0,18.7145,18.7541,18.7145,18.7541,60300.0
2006-10-18 14:25:00,28.37,28.41,28.37,28.38,17600.0,18.7541,18.7806,18.7541,18.7607,17600.0
2006-10-18 14:30:00,28.38,28.39,28.37,28.37,12200.0,18.7607,18.7673,18.7541,18.7541,12200.0
2006-10-18 14:35:00,28.36,28.41,28.36,28.4,16500.0,18.7475,18.7806,18.7475,18.7739,16500.0
2006-10-18 14:40:00,28.4,28.45,28.39,28.44,82600.0,18.7739,18.807,18.7673,18.8004,82600.0
2006-10-18 14:45:00,28.44,28.48,28.44,28.47,42500.0,18.8004,18.8268,18.8004,18.8202,42500.0
2006-10-18 14:50:00,28.48,28.48,28.41,28.43,16800.0,18.8268,18.8268,18.7806,18.7938,16800.0
2006-10-18 14:55:00,28.42,28.43,28.4,28.43,15600.0,18.7872,18.7938,18.7739,18.7938,15600.0
2006-10-18 15:00:00,28.43,28.43,28.38,28.39,16800.0,18.7938,18.7938,18.7607,18.7673,16800.0
2006-10-18 15:05:00,28.39,28.4,28.38,28.4,17400.0,18.7673,18.7739,18.7607,18.7739,17400.0
2006-10-18 15:10:00,28.4,28.45,28.4,28.41,21900.0,18.7739,18.807,18.7739,18.7806,21900.0
2006-10-18 15:15:00,28.41,28.44,28.41,28.43,18700.0,18.7806,18.8004,18.7806,18.7938,18700.0
2006-10-18 15:20:00,28.43,28.45,28.41,28.41,24900.0,18.7938,18.807,18.7806,18.7806,24900.0
2006-10-18 15:25:00,28.41,28.47,28.41,28.43,27300.0,18.7806,18.8202,18.7806,18.7938,27300.0
2006-10-18 15:30:00,28.41,28.43,28.37,28.42,40300.0,18.7806,18.7938,18.7541,18.7872,40300.0
2006-10-18 15:35:00,28.43,28.44,28.39,28.4,21800.0,18.7938,18.8004,18.7673,18.7739,21800.0
2006-10-18 15:40:00,28.4,28.48,28.4,28.47,62000.0,18.7739,18.8268,18.7739,18.8202,62000.0
2006-10-18 15:45:00,28.47,28.48,28.45,28.45,29400.0,18.8202,18.8268,18.807,18.807,29400.0
2006-10-18 15:50:00,28.46,28.47,28.43,28.47,50200.0,18.8136,18.8202,18.7938,18.8202,50200.0
2006-10-18 15:55:00,28.47,28.5,28.46,28.49,117100.0,18.8202,18.8401,18.8136,18.8334,117100.0
2006-10-19 09:35:00,28.28,28.28,28.22,28.23,65500.0,18.6946,18.6946,18.655,18.6616,65500.0
2006-10-19 09:40:00,28.19,28.2,28.16,28.18,11500.0,18.6351,18.6417,18.6153,18.6285,11500.0
2006-10-19 09:45:00,28.18,28.19,28.17,28.17,12200.0,18.6285,18.6351,18.6219,18.6219,12200.0
2006-10-19 09:50:00,28.17,28.2,28.17,28.19,7000.0,18.6219,18.6417,18.6219,18.6351,7000.0
2006-10-19 09:55:00,28.19,28.21,28.19,28.21,5800.0,18.6351,18.6483,18.6351,18.6483,5800.0
2006-10-19 10:00:00,28.21,28.29,28.2,28.29,36800.0,18.6483,18.7012,18.6417,18.7012,36800.0
2006-10-19 10:05:00,28.27,28.29,28.25,28.26,9200.0,18.688,18.7012,18.6748,18.6814,9200.0
2006-10-19 10:10:00,28.25,28.35,28.25,28.32,31400.0,18.6748,18.7409,18.6748,18.7211,31400.0
2006-10-19 10:15:00,28.32,28.32,28.25,28.25,35100.0,18.7211,18.7211,18.6748,18.6748,35100.0
2006-10-19 10:20:00,28.25,28.27,28.19,28.19,31400.0,18.6748,18.688,18.6351,18.6351,31400.0
2006-10-19 10:25:00,28.18,28.18,28.15,28.18,14100.0,18.6285,18.6285,18.6087,18.6285,14100.0
2006-10-19 10:30:00,28.19,28.27,28.19,28.27,11900.0,18.6351,18.688,18.6351,18.688,11900.0
2006-10-19 10:35:00,28.26,28.27,28.26,28.27,6000.0,18.6814,18.688,18.6814,18.688,6000.0
2006-10-19 10:40:00,28.27,28.28,28.26,28.27,7600.0,18.688,18.6946,18.6814,18.688,7600.0
2006-10-19 10:45:00,28.27,28.28,28.26,28.26,9600.0,18.688,18.6946,18.6814,18.6814,9600.0
2006-10-19 10:50:00,28.26,28.27,28.26,28.26,20400.0,18.6814,18.688,18.6814,18.6814,20400.0
2006-10-19 10:55:00,28.26,28.27,28.23,28.24,19200.0,18.6814,18.688,18.6616,18.6682,19200.0
2006-10-19 11:00:00,28.24,28.24,28.14,28.14,22600.0,18.6682,18.6682,18.6021,18.6021,22600.0
2006-10-19 11:05:00,28.15,28.17,28.15,28.16,6600.0,18.6087,18.6219,18.6087,18.6153,6600.0
2006-10-19 11:10:00,28.17,28.25,28.17,28.25,5000.0,18.6219,18.6748,18.6219,18.6748,5000.0
2006-10-19 11:15:00,28.24,28.27,28.24,28.25,12300.0,18.6682,18.688,18.6682,18.6748,12300.0
2006-10-19 11:20:00,28.26,28.34,28.26,28.33,14300.0,18.6814,18.7343,18.6814,18.7277,14300.0
2006-10-19 11:25:00,28.32,28.33,28.31,28.31,5800.0,18.7211,18.7277,18.7145,18.7145,5800.0
2006-10-19 11:30:00,28.31,28.31,28.27,28.28,9500.0,18.7145,18.7145,18.688,18.6946,9500.0
2006-10-19 11:35:00,28.29,28.31,28.27,28.3,6900.0,18.7012,18.7145,18.688,18.7078,6900.0
2006-10-19 11:40:00,28.3,28.33,28.29,28.31,9400.0,18.7078,18.7277,18.7012,18.7145,9400.0
2006-10-19 11:45:00,28.32,28.35,28.31,28.34,5600.0,18.7211,18.7409,18.7145,18.7343,5600.0
2006-10-19 11:50:00,28.34,28.37,28.33,28.36,9200.0,18.7343,18.7541,18.7277,18.7475,9200.0
2006-10-19 11:55:00,28.36,28.36,28.35,28.35,14100.0,18.7475,18.7475,18.7409,18.7409,14100.0
2006-10-19 12:00:00,28.34,28.35,28.33,28.34,11700.0,18.7343,18.7409,18.7277,18.7343,11700.0
2006-10-19 12:05:00,28.35,28.36,28.33,28.35,12500.0,18.7409,18.7475,18.7277,18.7409,12500.0
2006-10-19 12:10:00,28.36,28.37,28.35,28.35,8100.0,18.7475,18.7541,18.7409,18.7409,8100.0
2006-10-19 12:15:00,28.35,28.36,28.34,28.35,9800.0,18.7409,18.7475,18.7343,18.7409,9800.0
2006-10-19 12:20:00,28.35,28.35,28.25,28.27,15800.0,18.7409,18.7409,18.6748,18.688,15800.0
2006-10-19 12:25:00,28.27,28.29,28.26,28.29,7600.0,18.688,18.7012,18.6814,18.7012,7600.0
2006-10-19 12:30:00,28.28,28.31,28.28,28.3,25500.0,18.6946,18.7145,18.6946,18.7078,25500.0
2006-10-19 12:35:00,28.29,28.3,28.28,28.28,5600.0,18.7012,18.7078,18.6946,18.6946,5600.0
2006-10-19 12:40:00,28.28,28.28,28.23,28.26,12700.0,18.6946,18.6946,18.6616,18.6814,12700.0
2006-10-19 12:45:00,28.26,28.28,28.22,28.22,13900.0,18.6814,18.6946,18.655,18.655,13900.0
2006-10-19 12:50:00,28.21,28.21,28.17,28.2,13000.0,18.6483,18.6483,18.6219,18.6417,13000.0
2006-10-19 12:55:00,28.19,28.21,28.19,28.21,8300.0,18.6351,18.6483,18.6351,18.6483,8300.0
2006-10-19 13:00:00,28.22,28.24,28.22,28.22,8700.0,18.655,18.6682,18.655,18.655,8700.0
2006-10-19 13:05:00,28.22,28.24,28.22,28.23,11000.0,18.655,18.6682,18.655,18.6616,11000.0
2006-10-19 13:10:00,28.22,28.27,28.22,28.27,10200.0,18.655,18.688,18.655,18.688,10200.0
2006-10-19 13:15:00,28.27,28.3,28.27,28.3,18500.0,18.688,18.7078,18.688,18.7078,18500.0
2006-10-19 13:20:00,28.3,28.31,28.29,28.3,9200.0,18.7078,18.7145,18.7012,18.7078,9200.0
2006-10-19 13:25:00,28.3,28.32,28.29,28.3,3000.0,18.7078,18.7211,18.7012,18.7078,3000.0
2006-10-19 13:30:00,28.31,28.32,28.26,28.27,6700.0,18.7145,18.7211,18.6814,18.688,6700.0
2006-10-19 13:35:00,28.27,28.28,28.25,28.26,9000.0,18.688,18.6946,18.6748,18.6814,9000.0
2006-10-19 13:40:00,28.27,28.28,28.25,28.26,8200.0,18.688,18.6946,18.6748,18.6814,8200.0
2006-10-19 13:45:00,28.25,28.29,28.25,28.29,12000.0,18.6748,18.7012,18.6748,18.7012,12000.0
2006-10-19 13:50:00,28.27,28.29,28.26,28.27,13000.0,18.688,18.7012,18.6814,18.688,13000.0
2006-10-19 13:55:00,28.26,28.27,28.25,28.26,6900.0,18.6814,18.688,18.6748,18.6814,6900.0
2006-10-19 14:00:00,28.25,28.28,28.25,28.27,16400.0,18.6748,18.6946,18.6748,18.688,16400.0
2006-10-19 14:05:00,28.27,28.29,28.27,28.29,8000.0,18.688,18.7012,18.688,18.7012,8000.0
2006-10-19 14:10:00,28.28,28.3,28.28,28.29,28600.0,18.6946,18.7078,18.6946,18.7012,28600.0
2006-10-19 14:15:00,28.28,28.32,28.28,28.31,7200.0,18.6946,18.7211,18.6946,18.7145,7200.0
2006-10-19 14:20:00,28.3,28.31,28.3,28.3,9600.0,18.7078,18.7145,18.7078,18.7078,9600.0
2006-10-19 14:25:00,28.3,28.31,28.3,28.31,7900.0,18.7078,18.7145,18.7078,18.7145,7900.0
2006-10-19 14:30:00,28.31,28.35,28.3,28.33,9300.0,18.7145,18.7409,18.7078,18.7277,9300.0
2006-10-19 14:35:00,28.33,28.33,28.3,28.3,10400.0,18.7277,18.7277,18.7078,18.7078,10400.0
2006-10-19 14:40:00,28.3,28.32,28.3,28.31,11100.0,18.7078,18.7211,18.7078,18.7145,11100.0
2006-10-19 14:45:00,28.31,28.32,28.3,28.31,6700.0,18.7145,18.7211,18.7078,18.7145,6700.0
2006-10-19 14:50:00,28.32,28.32,28.31,28.31,13200.0,18.7211,18.7211,18.7145,18.7145,13200.0
2006-10-19 14:55:00,28.31,28.34,28.31,28.34,48200.0,18.7145,18.7343,18.7145,18.7343,48200.0
2006-10-19 15:00:00,28.34,28.36,28.33,28.34,27200.0,18.7343,18.7475,18.7277,18.7343,27200.0
2006-10-19 15:05:00,28.34,28.35,28.31,28.35,27300.0,18.7343,18.7409,18.7145,18.7409,27300.0
2006-10-19 15:10:00,28.35,28.36,28.34,28.35,24300.0,18.7409,18.7475,18.7343,18.7409,24300.0
2006-10-19 15:15:00,28.36,28.37,28.34,28.35,9900.0,18.7475,18.7541,18.7343,18.7409,9900.0
2006-10-19 15:20:00,28.36,28.37,28.35,28.35,15500.0,18.7475,18.7541,18.7409,18.7409,15500.0
2006-10-19 15:25:00,28.35,28.38,28.35,28.36,20500.0,18.7409,18.7607,18.7409,18.7475,20500.0
2006-10-19 15:30:00,28.35,28.39,28.35,28.39,72800.0,18.7409,18.7673,18.7409,18.7673,72800.0
2006-10-19 15:35:00,28.39,28.41,28.38,28.4,54600.0,18.7673,18.7806,18.7607,18.7739,54600.0
2006-10-19 15:40:00,28.4,28.41,28.37,28.4,54400.0,18.7739,18.7806,18.7541,18.7739,54400.0
2006-10-19 15:45:00,28.4,28.43,28.39,28.41,17900.0,18.7739,18.7938,18.7673,18.7806,17900.0
2006-10-19 15:50:00,28.4,28.41,28.39,28.4,36000.0,18.7739,18.7806,18.7673,18.7739,36000.0
2006-10-19 15:55:00,28.41,28.42,28.39,28.42,41100.0,18.7806,18.7872,18.7673,18.7872,41100.0
2006-10-20 09:30:00,28.51,28.6,28.44,28.6,268200.0,18.8467,18.9062,18.8004,18.9062,268200.0
2006-10-20 09:35:00,28.6,28.6,28.4,28.4,32500.0,18.9062,18.9062,18.7739,18.7739,32500.0
2006-10-20 09:40:00,28.41,28.46,28.41,28.46,17300.0,18.7806,18.8136,18.7806,18.8136,17300.0
2006-10-20 09:45:00,28.44,28.48,28.3,28.34,26100.0,18.8004,18.8268,18.7078,18.7343,26100.0
2006-10-20 09:50:00,28.34,28.36,28.33,28.34,13200.0,18.7343,18.7475,18.7277,18.7343,13200.0
2006-10-20 09:55:00,28.34,28.34,28.0,28.15,86800.0,18.7343,18.7343,18.5095,18.6087,86800.0
2006-10-20 10:00:00,28.15,28.18,28.08,28.18,28500.0,18.6087,18.6285,18.5624,18.6285,28500.0
2006-10-20 10:05:00,28.18,28.19,28.16,28.19,23100.0,18.6285,18.6351,18.6153,18.6351,23100.0
2006-10-20 10:10:00,28.18,28.22,28.15,28.22,17100.0,18.6285,18.655,18.6087,18.655,17100.0
2006-10-20 10:15:00,28.22,28.22,28.17,28.17,19800.0,18.655,18.655,18.6219,18.6219,19800.0
2006-10-20 10:20:00,28.17,28.23,28.16,28.2,36500.0,18.6219,18.6616,18.6153,18.6417,36500.0
2006-10-20 10:25:00,28.19,28.23,28.18,28.23,13900.0,18.6351,18.6616,18.6285,18.6616,13900.0
2006-10-20 10:30:00,28.21,28.25,28.2,28.23,21700.0,18.6483,18.6748,18.6417,18.6616,21700.0
2006-10-20 10:35:00,28.25,28.29,28.23,28.28,18800.0,18.6748,18.7012,18.6616,18.6946,18800.0
2006-10-20 10:40:00,28.28,28.31,28.24,28.24,27800.0,18.6946,18.7145,18.6682,18.6682,27800.0
2006-10-20 10:45:00,28.24,28.28,28.23,28.25,21100.0,18.6682,18.6946,18.6616,18.6748,21100.0
2006-10-20 10:50:00,28.25,28.27,28.25,28.27,13000.0,18.6748,18.688,18.6748,18.688,13000.0
2006-10-20 10:55:00,28.27,28.28,28.26,28.28,8300.0,18.688,18.6946,18.6814,18.6946,8300.0
2006-10-20 11:00:00,28.28,28.32,28.28,28.3,9300.0,18.6946,18.7211,18.6946,18.7078,9300.0
2006-10-20 11:05:00,28.3,28.3,28.27,28.28,10900.0,18.7078,18.7078,18.688,18.6946,10900.0
2006-10-20 11:10:00,28.29,28.31,28.27,28.31,28300.0,18.7012,18.7145,18.688,18.7145,28300.0
2006-10-20 11:15:00,28.31,28.32,28.3,28.31,7100.0,18.7145,18.7211,18.7078,18.7145,7100.0
2006-10-20 11:20:00,28.31,28.32,28.31,28.31,8600.0,18.7145,18.7211,18.7145,18.7145,8600.0
2006-10-20 11:25:00,28.3,28.32,28.3,28.31,9100.0,18.7078,18.7211,18.7078,18.7145,9100.0
2006-10-20 11:30:00,28.31,28.33,28.3,28.3,40000.0,18.7145,18.7277,18.7078,18.7078,40000.0
2006-10-20 11:35:00,28.3,28.32,28.3,28.31,17700.0,18.7078,18.7211,18.7078,18.7145,17700.0
2006-10-20 11:40:00,28.31,28.32,28.31,28.32,8100.0,18.7145,18.7211,18.7145,18.7211,8100.0
2006-10-20 11:45:00,28.31,28.32,28.31,28.31,16600.0,18.7145,18.7211,18.7145,18.7145,16600.0
2006-10-20 11:50:00,28.32,28.33,28.31,28.31,38900.0,18.7211,18.7277,18.7145,18.7145,38900.0
2006-10-20 11:55:00,28.32,28.32,28.3,28.31,13500.0,18.7211,18.7211,18.7078,18.7145,13500.0
2006-10-20 12:00:00,28.31,28.33,28.3,28.31,24800.0,18.7145,18.7277,18.7078,18.7145,24800.0
2006-10-20 12:05:00,28.31,28.33,28.31,28.31,17700.0,18.7145,18.7277,18.7145,18.7145,17700.0
2006-10-20 12:10:00,28.31,28.32,28.31,28.31,8400.0,18.7145,18.7211,18.7145,18.7145,8400.0
2006-10-20 12:15:00,28.31,28.33,28.31,28.31,9500.0,18.7145,18.7277,18.7145,18.7145,9500.0
2006-10-20 12:20:00,28.31,28.33,28.3,28.3,8400.0,18.7145,18.7277,18.7078,18.7078,8400.0
2006-10-20 12:25:00,28.3,28.31,28.29,28.3,73900.0,18.7078,18.7145,18.7012,18.7078,73900.0
2006-10-20 12:30:00,28.29,28.33,28.28,28.28,15600.0,18.7012,18.7277,18.6946,18.6946,15600.0
2006-10-20 12:35:00,28.3,28.32,28.29,28.29,33800.0,18.7078,18.7211,18.7012,18.7012,33800.0
2006-10-20 12:40:00,28.3,28.3,28.29,28.29,5700.0,18.7078,18.7078,18.7012,18.7012,5700.0
2006-10-20 12:45:00,28.29,28.31,28.28,28.3,17000.0,18.7012,18.7145,18.6946,18.7078,17000.0
2006-10-20 12:50:00,28.29,28.3,28.29,28.3,15600.0,18.7012,18.7078,18.7012,18.7078,15600.0
2006-10-20 12:55:00,28.3,28.32,28.3,28.31,32500.0,18.7078,18.7211,18.7078,18.7145,32500.0
2006-10-20 13:00:00,28.31,28.32,28.31,28.32,4400.0,18.7145,18.7211,18.7145,18.7211,4400.0
2006-10-20 13:05:00,28.31,28.32,28.3,28.31,6300.0,18.7145,18.7211,18.7078,18.7145,6300.0
2006-10-20 13:10:00,28.31,28.31,28.3,28.3,10400.0,18.7145,18.7145,18.7078,18.7078,10400.0
2006-10-20 13:15:00,28.3,28.31,28.3,28.3,8500.0,18.7078,18.7145,18.7078,18.7078,8500.0
2006-10-20 13:20:00,28.3,28.31,28.3,28.3,7700.0,18.7078,18.7145,18.7078,18.7078,7700.0
2006-10-20 13:25:00,28.3,28.33,28.3,28.32,9500.0,18.7078,18.7277,18.7078,18.7211,9500.0
2006-10-20 13:30:00,28.32,28.34,28.32,28.34,10300.0,18.7211,18.7343,18.7211,18.7343,10300.0
2006-10-20 13:35:00,28.34,28.35,28.32,28.32,24400.0,18.7343,18.7409,18.7211,18.7211,24400.0
2006-10-20 13:40:00,28.32,28.33,28.31,28.31,34500.0,18.7211,18.7277,18.7145,18.7145,34500.0
2006-10-20 13:45:00,28.31,28.33,28.31,28.33,13500.0,18.7145,18.7277,18.7145,18.7277,13500.0
2006-10-20 13:50:00,28.33,28.33,28.32,28.33,5800.0,18.7277,18.7277,18.7211,18.7277,5800.0
2006-10-20 13:55:00,28.33,28.33,28.31,28.31,10300.0,18.7277,18.7277,18.7145,18.7145,10300.0
2006-10-20 14:00:00,28.31,28.33,28.31,28.32,8200.0,18.7145,18.7277,18.7145,18.7211,8200.0
2006-10-20 14:05:00,28.32,28.33,28.3,28.3,9200.0,18.7211,18.7277,18.7078,18.7078,9200.0
2006-10-20 14:10:00,28.31,28.31,28.29,28.3,114600.0,18.7145,18.7145,18.7012,18.7078,114600.0
2006-10-20 14:15:00,28.29,28.31,28.29,28.3,38500.0,18.7012,18.7145,18.7012,18.7078,38500.0
2006-10-20 14:20:00,28.31,28.31,28.26,28.26,66500.0,18.7145,18.7145,18.6814,18.6814,66500.0
2006-10-20 14:25:00,28.26,28.31,28.26,28.31,26300.0,18.6814,18.7145,18.6814,18.7145,26300.0
2006-10-20 14:30:00,28.3,28.31,28.3,28.31,29600.0,18.7078,18.7145,18.7078,18.7145,29600.0
2006-10-20 14:35:00,28.3,28.31,28.28,28.31,74700.0,18.7078,18.7145,18.6946,18.7145,74700.0
2006-10-20 14:40:00,28.31,28.33,28.31,28.32,12800.0,18.7145,18.7277,18.7145,18.7211,12800.0
2006-10-20 14:45:00,28.33,28.33,28.3,28.3,14400.0,18.7277,18.7277,18.7078,18.7078,14400.0
2006-10-20 14:50:00,28.31,28.33,28.3,28.32,36100.0,18.7145,18.7277,18.7078,18.7211,36100.0
2006-10-20 14:55:00,28.32,28.32,28.29,28.29,50000.0,18.7211,18.7211,18.7012,18.7012,50000.0
2006-10-20 15:00:00,28.29,28.32,28.28,28.31,19700.0,18.7012,18.7211,18.6946,18.7145,19700.0
2006-10-20 15:05:00,28.32,28.32,28.3,28.32,9200.0,18.7211,18.7211,18.7078,18.7211,9200.0
2006-10-20 15:10:00,28.31,28.32,28.3,28.31,8700.0,18.7145,18.7211,18.7078,18.7145,8700.0
2006-10-20 15:15:00,28.31,28.32,28.28,28.28,40500.0,18.7145,18.7211,18.6946,18.6946,40500.0
2006-10-20 15:20:00,28.28,28.3,28.27,28.3,152900.0,18.6946,18.7078,18.688,18.7078,152900.0
2006-10-20 15:25:00,28.29,28.29,28.25,28.26,29500.0,18.7012,18.7012,18.6748,18.6814,29500.0
2006-10-20 15:30:00,28.25,28.27,28.25,28.26,12400.0,18.6748,18.688,18.6748,18.6814,12400.0
2006-10-20 15:35:00,28.26,28.26,28.25,28.25,12000.0,18.6814,18.6814,18.6748,18.6748,12000.0
2006-10-20 15:40:00,28.26,28.27,28.25,28.25,22000.0,18.6814,18.688,18.6748,18.6748,22000.0
2006-10-20 15:45:00,28.25,28.26,28.24,28.25,11600.0,18.6748,18.6814,18.6682,18.6748,11600.0
2006-10-20 15:50:00,28.25,28.28,28.24,28.28,32900.0,18.6748,18.6946,18.6682,18.6946,32900.0
2006-10-20 15:55:00,28.28,28.32,28.24,28.26,167800.0,18.6946,18.7211,18.6682,18.6814,167800.0
2006-10-23 09:30:00,28.32,28.43,28.2,28.43,86500.0,18.7211,18.7938,18.6417,18.7938,86500.0
2006-10-23 09:35:00,28.42,28.6,28.42,28.58,44200.0,18.7872,18.9062,18.7872,18.8929,44200.0
2006-10-23 09:40:00,28.59,28.65,28.57,28.64,49400.0,18.8995,18.9392,18.8863,18.9326,49400.0
2006-10-23 09:45:00,28.65,28.85,28.64,28.84,54200.0,18.9392,19.0714,18.9326,19.0648,54200.0
2006-10-23 09:50:00,28.84,28.87,28.75,28.75,45700.0,19.0648,19.0846,19.0053,19.0053,45700.0
2006-10-23 09:55:00,28.75,28.77,28.71,28.77,30100.0,19.0053,19.0185,18.9789,19.0185,30100.0
2006-10-23 10:00:00,28.78,28.85,28.78,28.8,41700.0,19.0251,19.0714,19.0251,19.0384,41700.0
2006-10-23 10:05:00,28.81,28.88,28.8,28.88,61600.0,19.045,19.0913,19.0384,19.0913,61600.0
2006-10-23 10:10:00,28.88,28.9,28.85,28.86,29500.0,19.0913,19.1045,19.0714,19.078,29500.0
2006-10-23 10:15:00,28.85,28.88,28.85,28.88,23500.0,19.0714,19.0913,19.0714,19.0913,23500.0
2006-10-23 10:20:00,28.88,28.88,28.8,28.81,46300.0,19.0913,19.0913,19.0384,19.045,46300.0
2006-10-23 10:25:00,28.82,28.85,28.81,28.83,23700.0,19.0516,19.0714,19.045,19.0582,23700.0
2006-10-23 10:30:00,28.84,28.89,28.83,28.89,23200.0,19.0648,19.0979,19.0582,19.0979,23200.0
2006-10-23 10:35:00,28.89,28.9,28.88,28.88,25300.0,19.0979,19.1045,19.0913,19.0913,25300.0
2006-10-23 10:40:00,28.89,28.93,28.89,28.91,35600.0,19.0979,19.1243,19.0979,19.1111,35600.0
2006-10-23 10:45:00,28.91,28.94,28.87,28.91,49100.0,19.1111,19.1309,19.0846,19.1111,49100.0
2006-10-23 10:50:00,28.91,28.92,28.89,28.91,29600.0,19.1111,19.1177,19.0979,19.1111,29600.0
2006-10-23 10:55:00,28.92,28.96,28.92,28.93,38100.0,19.1177,19.1441,19.1177,19.1243,38100.0
2006-10-23 11:00:00,28.94,28.95,28.87,28.88,57100.0,19.1309,19.1375,19.0846,19.0913,57100.0
2006-10-23 11:05:00,28.89,28.92,28.86,28.87,28800.0,19.0979,19.1177,19.078,19.0846,28800.0
2006-10-23 11:10:00,28.88,28.89,28.87,28.89,43300.0,19.0913,19.0979,19.0846,19.0979,43300.0
2006-10-23 11:15:00,28.89,28.91,28.88,28.9,62600.0,19.0979,19.1111,19.0913,19.1045,62600.0
2006-10-23 11:20:00,28.89,28.94,28.89,28.94,29500.0,19.0979,19.1309,19.0979,19.1309,29500.0
2006-10-23 11:25:00,28.94,28.94,28.9,28.91,30900.0,19.1309,19.1309,19.1045,19.1111,30900.0
2006-10-23 11:30:00,28.92,28.97,28.91,28.95,33100.0,19.1177,19.1507,19.1111,19.1375,33100.0
2006-10-23 11:35:00,28.96,28.96,28.95,28.95,11400.0,19.1441,19.1441,19.1375,19.1375,11400.0
2006-10-23 11:40:00,28.95,28.96,28.91,28.91,25900.0,19.1375,19.1441,19.1111,19.1111,25900.0
2006-10-23 11:45:00,28.9,28.91,28.87,28.9,28100.0,19.1045,19.1111,19.0846,19.1045,28100.0
2006-10-23 11:50:00,28.9,28.91,28.89,28.91,12300.0,19.1045,19.1111,19.0979,19.1111,12300.0
2006-10-23 11:55:00,28.9,28.94,28.9,28.94,12100.0,19.1045,19.1309,19.1045,19.1309,12100.0
2006-10-23 12:00:00,28.95,28.99,28.94,28.99,45100.0,19.1375,19.164,19.1309,19.164,45100.0
2006-10-23 12:05:00,28.99,28.99,28.97,28.98,41400.0,19.164,19.164,19.1507,19.1574,41400.0
2006-10-23 12:10:00,28.98,28.98,28.96,28.97,19900.0,19.1574,19.1574,19.1441,19.1507,19900.0
2006-10-23 12:15:00,28.96,28.97,28.94,28.94,28100.0,19.1441,19.1507,19.1309,19.1309,28100.0
2006-10-23 12:20:00,28.95,28.95,28.93,28.93,17100.0,19.1375,19.1375,19.1243,19.1243,17100.0
2006-10-23 12:25:00,28.93,28.95,28.93,28.93,20400.0,19.1243,19.1375,19.1243,19.1243,20400.0
2006-10-23 12:30:00,28.94,28.94,28.92,28.93,13500.0,19.1309,19.1309,19.1177,19.1243,13500.0
2006-10-23 12:35:00,28.93,28.94,28.92,28.92,18900.0,19.1243,19.1309,19.1177,19.1177,18900.0
2006-10-23 12:40:00,28.92,28.93,28.91,28.92,16200.0,19.1177,19.1243,19.1111,19.1177,16200.0
2006-10-23 12:45:00,28.91,28.91,28.88,28.88,31500.0,19.1111,19.1111,19.0913,19.0913,31500.0
2006-10-23 12:50:00,28.88,28.89,28.86,28.87,25100.0,19.0913,19.0979,19.078,19.0846,25100.0
2006-10-23 12:55:00,28.88,28.89,28.87,28.87,29700.0,19.0913,19.0979,19.0846,19.0846,29700.0
2006-10-23 13:00:00,28.88,28.88,28.86,28.86,27100.0,19.0913,19.0913,19.078,19.078,27100.0
2006-10-23 13:05:00,28.87,28.88,28.85,28.88,34100.0,19.0846,19.0913,19.0714,19.0913,34100.0
2006-10-23 13:10:00,28.88,28.95,28.88,28.94,29100.0,19.0913,19.1375,19.0913,19.1309,29100.0
2006-10-23 13:15:00,28.94,28.96,28.93,28.96,19500.0,19.1309,19.1441,19.1243,19.1441,19500.0
2006-10-23 13:20:00,28.96,29.0,28.96,28.98,18600.0,19.1441,19.1706,19.1441,19.1574,18600.0
2006-10-23 13:25:00,28.98,28.98,28.96,28.97,16800.0,19.1574,19.1574,19.1441,19.1507,16800.0
2006-10-23 13:30:00,28.97,29.0,28.96,28.97,68200.0,19.1507,19.1706,19.1441,19.1507,68200.0
2006-10-23 13:35:00,28.96,28.97,28.93,28.93,23900.0,19.1441,19.1507,19.1243,19.1243,23900.0
2006-10-23 13:40:00,28.93,28.93,28.9,28.92,14100.0,19.1243,19.1243,19.1045,19.1177,14100.0
2006-10-23 13:45:00,28.91,28.91,28.9,28.9,31400.0,19.1111,19.1111,19.1045,19.1045,31400.0
2006-10-23 13:50:00,28.9,28.91,28.9,28.9,24200.0,19.1045,19.1111,19.1045,19.1045,24200.0
2006-10-23 13:55:00,28.9,28.92,28.9,28.92,14200.0,19.1045,19.1177,19.1045,19.1177,14200.0
2006-10-23 14:00:00,28.92,28.92,28.91,28.91,3000.0,19.1177,19.1177,19.1111,19.1111,3000.0
2006-10-23 14:05:00,28.92,28.92,28.9,28.9,18600.0,19.1177,19.1177,19.1045,19.1045,18600.0
2006-10-23 14:10:00,28.91,28.92,28.9,28.91,12900.0,19.1111,19.1177,19.1045,19.1111,12900.0
2006-10-23 14:15:00,28.9,28.91,28.9,28.9,21700.0,19.1045,19.1111,19.1045,19.1045,21700.0
2006-10-23 14:20:00,28.9,28.91,28.83,28.84,39100.0,19.1045,19.1111,19.0582,19.0648,39100.0
2006-10-23 14:25:00,28.85,28.86,28.84,28.86,4300.0,19.0714,19.078,19.0648,19.078,4300.0
2006-10-23 14:30:00,28.86,28.86,28.84,28.86,6300.0,19.078,19.078,19.0648,19.078,6300.0
2006-10-23 14:35:00,28.86,28.86,28.83,28.83,9900.0,19.078,19.078,19.0582,19.0582,9900.0
2006-10-23 14:40:00,28.84,28.89,28.84,28.88,18900.0,19.0648,19.0979,19.0648,19.0913,18900.0
2006-10-23 14:45:00,28.88,28.93,28.88,28.93,23900.0,19.0913,19.1243,19.0913,19.1243,23900.0
2006-10-23 14:50:00,28.93,28.94,28.92,28.94,16900.0,19.1243,19.1309,19.1177,19.1309,16900.0
2006-10-23 14:55:00,28.94,28.96,28.92,28.95,28700.0,19.1309,19.1441,19.1177,19.1375,28700.0
2006-10-23 15:00:00,28.95,28.98,28.94,28.94,25600.0,19.1375,19.1574,19.1309,19.1309,25600.0
2006-10-23 15:05:00,28.95,28.96,28.95,28.96,19000.0,19.1375,19.1441,19.1375,19.1441,19000.0
2006-10-23 15:10:00,28.96,28.96,28.92,28.93,37600.0,19.1441,19.1441,19.1177,19.1243,37600.0
2006-10-23 15:15:00,28.93,28.97,28.92,28.94,23500.0,19.1243,19.1507,19.1177,19.1309,23500.0
2006-10-23 15:20:00,28.95,28.95,28.92,28.95,19800.0,19.1375,19.1375,19.1177,19.1375,19800.0
2006-10-23 15:25:00,28.94,28.96,28.93,28.96,23300.0,19.1309,19.1441,19.1243,19.1441,23300.0
2006-10-23 15:30:00,28.95,29.0,28.95,28.99,96400.0,19.1375,19.1706,19.1375,19.164,96400.0
2006-10-23 15:35:00,28.99,29.0,28.98,29.0,44100.0,19.164,19.1706,19.1574,19.1706,44100.0
2006-10-23 15:40:00,29.0,29.01,28.99,29.01,61500.0,19.1706,19.1772,19.164,19.1772,61500.0
2006-10-23 15:45:00,29.01,29.03,29.0,29.02,68000.0,19.1772,19.1904,19.1706,19.1838,68000.0
2006-10-23 15:50:00,29.01,29.02,28.94,29.0,49200.0,19.1772,19.1838,19.1309,19.1706,49200.0
2006-10-23 15:55:00,29.0,29.05,29.0,29.03,118800.0,19.1706,19.2036,19.1706,19.1904,118800.0
2006-10-24 09:30:00,29.06,29.06,29.0,29.0,62000.0,19.2102,19.2102,19.1706,19.1706,62000.0
2006-10-24 09:35:00,29.0,29.0,28.86,28.9,31600.0,19.1706,19.1706,19.078,19.1045,31600.0
2006-10-24 09:40:00,28.89,28.9,28.82,28.88,14200.0,19.0979,19.1045,19.0516,19.0913,14200.0
2006-10-24 09:45:00,28.88,28.88,28.84,28.86,64700.0,19.0913,19.0913,19.0648,19.078,64700.0
2006-10-24 09:50:00,28.85,28.97,28.85,28.91,65400.0,19.0714,19.1507,19.0714,19.1111,65400.0
2006-10-24 09:55:00,28.92,28.92,28.9,28.91,18600.0,19.1177,19.1177,19.1045,19.1111,18600.0
2006-10-24 10:00:00,28.9,28.97,28.9,28.97,48200.0,19.1045,19.1507,19.1045,19.1507,48200.0
2006-10-24 10:05:00,28.98,29.01,28.98,28.99,30200.0,19.1574,19.1772,19.1574,19.164,30200.0
2006-10-24 10:10:00,29.0,29.01,28.99,29.0,28100.0,19.1706,19.1772,19.164,19.1706,28100.0
2006-10-24 10:15:00,29.01,29.04,29.0,29.03,23400.0,19.1772,19.197,19.1706,19.1904,23400.0
2006-10-24 10:20:00,29.04,29.07,28.98,29.02,49100.0,19.197,19.2169,19.1574,19.1838,49100.0
2006-10-24 10:25:00,29.0,29.06,28.98,29.04,19700.0,19.1706,19.2102,19.1574,19.197,19700.0
2006-10-24 10:30:00,29.03,29.03,28.9,28.91,39800.0,19.1904,19.1904,19.1045,19.1111,39800.0
2006-10-24 10:35:00,28.91,28.93,28.88,28.92,90200.0,19.1111,19.1243,19.0913,19.1177,90200.0
2006-10-24 10:40:00,28.92,28.99,28.9,28.99,37100.0,19.1177,19.164,19.1045,19.164,37100.0
2006-10-24 10:45:00,28.98,29.0,28.96,28.98,19100.0,19.1574,19.1706,19.1441,19.1574,19100.0
2006-10-24 10:50:00,28.99,29.1,28.99,29.09,35100.0,19.164,19.2367,19.164,19.2301,35100.0
2006-10-24 10:55:00,29.1,29.16,29.09,29.13,54900.0,19.2367,19.2763,19.2301,19.2565,54900.0
2006-10-24 11:00:00,29.13,29.13,28.99,29.0,16900.0,19.2565,19.2565,19.164,19.1706,16900.0
2006-10-24 11:05:00,29.0,29.03,28.97,29.02,21300.0,19.1706,19.1904,19.1507,19.1838,21300.0
2006-10-24 11:10:00,29.02,29.05,29.0,29.05,18200.0,19.1838,19.2036,19.1706,19.2036,18200.0
2006-10-24 11:15:00,29.04,29.1,29.02,29.08,33100.0,19.197,19.2367,19.1838,19.2235,33100.0
2006-10-24 11:20:00,29.08,29.08,29.03,29.05,22400.0,19.2235,19.2235,19.1904,19.2036,22400.0
2006-10-24 11:25:00,29.06,29.11,29.06,29.06,27200.0,19.2102,19.2433,19.2102,19.2102,27200.0
2006-10-24 11:30:00,29.07,29.08,29.05,29.05,32000.0,19.2169,19.2235,19.2036,19.2036,32000.0
2006-10-24 11:35:00,29.06,29.08,29.03,29.03,50500.0,19.2102,19.2235,19.1904,19.1904,50500.0
2006-10-24 11:40:00,29.03,29.05,29.02,29.04,47100.0,19.1904,19.2036,19.1838,19.197,47100.0
2006-10-24 11:45:00,29.03,29.05,29.02,29.04,37700.0,19.1904,19.2036,19.1838,19.197,37700.0
2006-10-24 11:50:00,29.03,29.09,29.03,29.08,27900.0,19.1904,19.2301,19.1904,19.2235,27900.0
2006-10-24 11:55:00,29.08,29.09,29.06,29.06,8300.0,19.2235,19.2301,19.2102,19.2102,8300.0
2006-10-24 12:00:00,29.07,29.07,29.06,29.06,12700.0,19.2169,19.2169,19.2102,19.2102,12700.0
2006-10-24 12:05:00,29.07,29.15,29.06,29.15,44000.0,19.2169,19.2697,19.2102,19.2697,44000.0
2006-10-24 12:10:00,29.15,29.15,29.06,29.06,25700.0,19.2697,19.2697,19.2102,19.2102,25700.0
2006-10-24 12:15:00,29.07,29.09,29.07,29.08,9500.0,19.2169,19.2301,19.2169,19.2235,9500.0
2006-10-24 12:20:00,29.08,29.14,29.08,29.12,26900.0,19.2235,19.2631,19.2235,19.2499,26900.0
2006-10-24 12:25:00,29.13,29.15,29.08,29.1,41000.0,19.2565,19.2697,19.2235,19.2367,41000.0
2006-10-24 12:30:00,29.1,29.11,29.09,29.1,23200.0,19.2367,19.2433,19.2301,19.2367,23200.0
2006-10-24 12:35:00,29.1,29.11,29.07,29.08,18800.0,19.2367,19.2433,19.2169,19.2235,18800.0
2006-10-24 12:40:00,29.07,29.09,29.06,29.08,22500.0,19.2169,19.2301,19.2102,19.2235,22500.0
2006-10-24 12:45:00,29.08,29.08,29.04,29.04,28100.0,19.2235,19.2235,19.197,19.197,28100.0
2006-10-24 12:50:00,29.05,29.07,29.04,29.05,21000.0,19.2036,19.2169,19.197,19.2036,21000.0
2006-10-24 12:55:00,29.05,29.07,29.04,29.07,26000.0,19.2036,19.2169,19.197,19.2169,26000.0
2006-10-24 13:00:00,29.06,29.07,29.05,29.07,14900.0,19.2102,19.2169,19.2036,19.2169,14900.0
2006-10-24 13:05:00,29.07,29.07,29.03,29.04,28100.0,19.2169,19.2169,19.1904,19.197,28100.0
2006-10-24 13:10:00,29.03,29.03,29.01,29.01,20100.0,19.1904,19.1904,19.1772,19.1772,20100.0
2006-10-24 13:15:00,29.0,29.01,28.97,28.99,32700.0,19.1706,19.1772,19.1507,19.164,32700.0
2006-10-24 13:20:00,28.98,28.99,28.95,28.96,17900.0,19.1574,19.164,19.1375,19.1441,17900.0
2006-10-24 13:25:00,28.96,28.98,28.95,28.98,13100.0,19.1441,19.1574,19.1375,19.1574,13100.0
2006-10-24 13:30:00,28.98,29.0,28.97,29.0,14100.0,19.1574,19.1706,19.1507,19.1706,14100.0
2006-10-24 13:35:00,29.0,29.01,28.98,29.0,23500.0,19.1706,19.1772,19.1574,19.1706,23500.0
2006-10-24 13:40:00,29.0,29.01,28.98,28.99,51600.0,19.1706,19.1772,19.1574,19.164,51600.0
2006-10-24 13:45:00,28.98,28.98,28.95,28.97,27600.0,19.1574,19.1574,19.1375,19.1507,27600.0
2006-10-24 13:50:00,28.97,29.0,28.96,28.99,36100.0,19.1507,19.1706,19.1441,19.164,36100.0
2006-10-24 13:55:00,28.99,29.0,28.97,28.97,33600.0,19.164,19.1706,19.1507,19.1507,33600.0
2006-10-24 14:00:00,28.97,28.98,28.97,28.97,12300.0,19.1507,19.1574,19.1507,19.1507,12300.0
2006-10-24 14:05:00,28.98,29.01,28.98,29.0,8200.0,19.1574,19.1772,19.1574,19.1706,8200.0
2006-10-24 14:10:00,29.0,29.0,28.99,28.99,10700.0,19.1706,19.1706,19.164,19.164,10700.0
2006-10-24 14:15:00,28.99,28.99,28.95,28.95,17400.0,19.164,19.164,19.1375,19.1375,17400.0
2006-10-24 14:20:00,28.96,28.98,28.95,28.97,12000.0,19.1441,19.1574,19.1375,19.1507,12000.0
2006-10-24 14:25:00,28.97,28.98,28.96,28.96,6800.0,19.1507,19.1574,19.1441,19.1441,6800.0
2006-10-24 14:30:00,28.96,29.0,28.95,28.99,35500.0,19.1441,19.1706,19.1375,19.164,35500.0
2006-10-24 14:35:00,28.99,29.06,28.98,29.06,33000.0,19.164,19.2102,19.1574,19.2102,33000.0
2006-10-24 14:40:00,29.06,29.07,29.02,29.02,49700.0,19.2102,19.2169,19.1838,19.1838,49700.0
2006-10-24 14:45:00,29.02,29.03,28.99,29.0,22200.0,19.1838,19.1904,19.164,19.1706,22200.0
2006-10-24 14:50:00,29.01,29.01,28.97,29.0,28000.0,19.1772,19.1772,19.1507,19.1706,28000.0
2006-10-24 14:55:00,28.99,28.99,28.96,28.97,9000.0,19.164,19.164,19.1441,19.1507,9000.0
2006-10-24 15:00:00,28.97,29.01,28.97,29.0,19800.0,19.1507,19.1772,19.1507,19.1706,19800.0
2006-10-24 15:05:00,29.0,29.01,28.99,29.0,15900.0,19.1706,19.1772,19.164,19.1706,15900.0
2006-10-24 15:10:00,29.01,29.03,29.0,29.01,26400.0,19.1772,19.1904,19.1706,19.1772,26400.0
2006-10-24 15:15:00,29.01,29.01,29.0,29.0,18600.0,19.1772,19.1772,19.1706,19.1706,18600.0
2006-10-24 15:20:00,29.0,29.03,28.99,28.99,45300.0,19.1706,19.1904,19.164,19.164,45300.0
2006-10-24 15:25:00,28.98,29.04,28.98,29.01,58800.0,19.1574,19.197,19.1574,19.1772,58800.0
2006-10-24 15:30:00,29.01,29.01,28.98,28.99,34100.0,19.1772,19.1772,19.1574,19.164,34100.0
2006-10-24 15:35:00,28.99,29.03,28.99,28.99,62300.0,19.164,19.1904,19.164,19.164,62300.0
2006-10-24 15:40:00,28.99,29.02,28.99,29.02,22100.0,19.164,19.1838,19.164,19.1838,22100.0
2006-10-24 15:45:00,29.01,29.06,29.01,29.05,24200.0,19.1772,19.2102,19.1772,19.2036,24200.0
2006-10-24 15:50:00,29.05,29.07,29.03,29.03,25300.0,19.2036,19.2169,19.1904,19.1904,25300.0
2006-10-24 15:55:00,29.02,29.05,29.02,29.03,24900.0,19.1838,19.2036,19.1838,19.1904,24900.0
2006-10-25 09:30:00,29.15,29.15,28.91,28.92,63600.0,19.2697,19.2697,19.1111,19.1177,63600.0
2006-10-25 09:35:00,28.92,29.04,28.91,28.97,20500.0,19.1177,19.197,19.1111,19.1507,20500.0
2006-10-25 09:40:00,29.0,29.07,28.95,29.02,20500.0,19.1706,19.2169,19.1375,19.1838,20500.0
2006-10-25 09:45:00,29.02,29.07,29.02,29.05,13200.0,19.1838,19.2169,19.1838,19.2036,13200.0
2006-10-25 09:50:00,29.04,29.11,28.99,29.1,13900.0,19.197,19.2433,19.164,19.2367,13900.0
2006-10-25 09:55:00,29.09,29.09,29.01,29.01,9700.0,19.2301,19.2301,19.1772,19.1772,9700.0
2006-10-25 10:00:00,29.01,29.04,29.0,29.04,15500.0,19.1772,19.197,19.1706,19.197,15500.0
2006-10-25 10:05:00,29.04,29.08,29.03,29.06,20300.0,19.197,19.2235,19.1904,19.2102,20300.0
2006-10-25 10:10:00,29.07,29.08,29.05,29.07,14500.0,19.2169,19.2235,19.2036,19.2169,14500.0
2006-10-25 10:15:00,29.08,29.12,29.08,29.1,26300.0,19.2235,19.2499,19.2235,19.2367,26300.0
2006-10-25 10:20:00,29.1,29.11,29.06,29.06,28800.0,19.2367,19.2433,19.2102,19.2102,28800.0
2006-10-25 10:25:00,29.06,29.07,29.01,29.01,16200.0,19.2102,19.2169,19.1772,19.1772,16200.0
2006-10-25 10:30:00,29.0,29.01,28.96,28.97,19400.0,19.1706,19.1772,19.1441,19.1507,19400.0
2006-10-25 10:35:00,28.98,29.01,28.98,28.99,17000.0,19.1574,19.1772,19.1574,19.164,17000.0
2006-10-25 10:40:00,28.99,29.02,28.99,28.99,28500.0,19.164,19.1838,19.164,19.164,28500.0
2006-10-25 10:45:00,28.99,29.03,28.99,29.01,11100.0,19.164,19.1904,19.164,19.1772,11100.0
2006-10-25 10:50:00,29.01,29.03,29.01,29.01,13200.0,19.1772,19.1904,19.1772,19.1772,13200.0
2006-10-25 10:55:00,29.01,29.01,28.96,28.96,3900.0,19.1772,19.1772,19.1441,19.1441,3900.0
2006-10-25 11:00:00,28.97,28.97,28.95,28.96,9600.0,19.1507,19.1507,19.1375,19.1441,9600.0
2006-10-25 11:05:00,28.96,28.97,28.9,28.95,26300.0,19.1441,19.1507,19.1045,19.1375,26300.0
2006-10-25 11:10:00,28.95,28.95,28.94,28.95,13000.0,19.1375,19.1375,19.1309,19.1375,13000.0
2006-10-25 11:15:00,28.95,28.98,28.94,28.94,19200.0,19.1375,19.1574,19.1309,19.1309,19200.0
2006-10-25 11:20:00,28.94,28.97,28.94,28.97,19800.0,19.1309,19.1507,19.1309,19.1507,19800.0
2006-10-25 11:25:00,28.96,29.01,28.96,29.01,13300.0,19.1441,19.1772,19.1441,19.1772,13300.0
2006-10-25 11:30:00,29.02,29.05,29.02,29.05,17500.0,19.1838,19.2036,19.1838,19.2036,17500.0
2006-10-25 11:35:00,29.05,29.09,29.05,29.08,7200.0,19.2036,19.2301,19.2036,19.2235,7200.0
2006-10-25 11:40:00,29.09,29.09,29.08,29.08,3900.0,19.2301,19.2301,19.2235,19.2235,3900.0
2006-10-25 11:45:00,29.07,29.08,29.05,29.05,8300.0,19.2169,19.2235,19.2036,19.2036,8300.0
2006-10-25 11:50:00,29.05,29.06,29.04,29.04,3000.0,19.2036,19.2102,19.197,19.197,3000.0
2006-10-25 11:55:00,29.04,29.05,29.03,29.04,15300.0,19.197,19.2036,19.1904,19.197,15300.0
2006-10-25 12:00:00,29.04,29.04,29.01,29.01,11000.0,19.197,19.197,19.1772,19.1772,11000.0
2006-10-25 12:05:00,29.01,29.01,28.96,28.96,4000.0,19.1772,19.1772,19.1441,19.1441,4000.0
2006-10-25 12:10:00,28.97,28.97,28.96,28.97,7000.0,19.1507,19.1507,19.1441,19.1507,7000.0
2006-10-25 12:15:00,28.98,28.98,28.97,28.97,9500.0,19.1574,19.1574,19.1507,19.1507,9500.0
2006-10-25 12:20:00,28.97,28.97,28.95,28.96,14500.0,19.1507,19.1507,19.1375,19.1441,14500.0
2006-10-25 12:25:00,28.95,28.97,28.94,28.96,56600.0,19.1375,19.1507,19.1309,19.1441,56600.0
2006-10-25 12:30:00,28.96,28.97,28.95,28.96,6400.0,19.1441,19.1507,19.1375,19.1441,6400.0
2006-10-25 12:35:00,28.96,28.96,28.91,28.91,27000.0,19.1441,19.1441,19.1111,19.1111,27000.0
2006-10-25 12:40:00,28.9,28.9,28.85,28.85,12600.0,19.1045,19.1045,19.0714,19.0714,12600.0
2006-10-25 12:45:00,28.85,28.87,28.84,28.86,8500.0,19.0714,19.0846,19.0648,19.078,8500.0
2006-10-25 12:50:00,28.88,28.93,28.88,28.93,4900.0,19.0913,19.1243,19.0913,19.1243,4900.0
2006-10-25 12:55:00,28.92,28.93,28.91,28.93,5100.0,19.1177,19.1243,19.1111,19.1243,5100.0
2006-10-25 13:00:00,28.93,28.93,28.92,28.93,4500.0,19.1243,19.1243,19.1177,19.1243,4500.0
2006-10-25 13:05:00,28.94,28.94,28.91,28.93,8200.0,19.1309,19.1309,19.1111,19.1243,8200.0
2006-10-25 13:10:00,28.92,28.96,28.92,28.96,7600.0,19.1177,19.1441,19.1177,19.1441,7600.0
2006-10-25 13:15:00,28.96,28.96,28.93,28.94,7600.0,19.1441,19.1441,19.1243,19.1309,7600.0
2006-10-25 13:20:00,28.95,28.95,28.92,28.93,5200.0,19.1375,19.1375,19.1177,19.1243,5200.0
2006-10-25 13:25:00,28.93,28.95,28.93,28.95,6500.0,19.1243,19.1375,19.1243,19.1375,6500.0
2006-10-25 13:30:00,28.95,28.98,28.95,28.98,8100.0,19.1375,19.1574,19.1375,19.1574,8100.0
2006-10-25 13:35:00,28.99,28.99,28.97,28.99,10900.0,19.164,19.164,19.1507,19.164,10900.0
2006-10-25 13:40:00,29.0,29.0,28.98,29.0,10200.0,19.1706,19.1706,19.1574,19.1706,10200.0
2006-10-25 13:45:00,29.0,29.0,28.95,28.95,19800.0,19.1706,19.1706,19.1375,19.1375,19800.0
2006-10-25 13:50:00,28.97,28.97,28.95,28.97,8600.0,19.1507,19.1507,19.1375,19.1507,8600.0
2006-10-25 13:55:00,28.97,28.99,28.96,28.96,5700.0,19.1507,19.164,19.1441,19.1441,5700.0
2006-10-25 14:00:00,28.97,28.99,28.97,28.99,9100.0,19.1507,19.164,19.1507,19.164,9100.0
2006-10-25 14:05:00,28.98,28.98,28.96,28.98,7700.0,19.1574,19.1574,19.1441,19.1574,7700.0
2006-10-25 14:10:00,28.97,29.05,28.97,29.03,28100.0,19.1507,19.2036,19.1507,19.1904,28100.0
2006-10-25 14:15:00,29.02,29.16,28.95,29.13,61300.0,19.1838,19.2763,19.1375,19.2565,61300.0
2006-10-25 14:20:00,29.11,29.11,29.05,29.05,8100.0,19.2433,19.2433,19.2036,19.2036,8100.0
2006-10-25 14:25:00,29.06,29.07,28.93,28.95,14000.0,19.2102,19.2169,19.1243,19.1375,14000.0
2006-10-25 14:30:00,28.95,29.07,28.94,29.07,8400.0,19.1375,19.2169,19.1309,19.2169,8400.0
2006-10-25 14:35:00,29.06,29.07,28.98,29.02,23800.0,19.2102,19.2169,19.1574,19.1838,23800.0
2006-10-25 14:40:00,29.01,29.02,29.0,29.01,6600.0,19.1772,19.1838,19.1706,19.1772,6600.0
2006-10-25 14:45:00,29.01,29.1,29.01,29.1,6600.0,19.1772,19.2367,19.1772,19.2367,6600.0
2006-10-25 14:50:00,29.1,29.1,29.06,29.06,8700.0,19.2367,19.2367,19.2102,19.2102,8700.0
2006-10-25 14:55:00,29.07,29.09,29.06,29.07,6600.0,19.2169,19.2301,19.2102,19.2169,6600.0
2006-10-25 15:00:00,29.07,29.11,29.06,29.09,9600.0,19.2169,19.2433,19.2102,19.2301,9600.0
2006-10-25 15:05:00,29.09,29.1,29.05,29.06,10700.0,19.2301,19.2367,19.2036,19.2102,10700.0
2006-10-25 15:10:00,29.06,29.07,29.04,29.05,10500.0,19.2102,19.2169,19.197,19.2036,10500.0
2006-10-25 15:15:00,29.05,29.17,29.05,29.15,42400.0,19.2036,19.283,19.2036,19.2697,42400.0
2006-10-25 15:20:00,29.15,29.15,29.13,29.15,18700.0,19.2697,19.2697,19.2565,19.2697,18700.0
2006-10-25 15:25:00,29.15,29.19,29.15,29.16,22700.0,19.2697,19.2962,19.2697,19.2763,22700.0
2006-10-25 15:30:00,29.16,29.2,29.15,29.17,46500.0,19.2763,19.3028,19.2697,19.283,46500.0
2006-10-25 15:35:00,29.16,29.21,29.15,29.2,22100.0,19.2763,19.3094,19.2697,19.3028,22100.0
2006-10-25 15:40:00,29.21,29.26,29.19,29.25,38100.0,19.3094,19.3425,19.2962,19.3358,38100.0
2006-10-25 15:45:00,29.25,29.26,29.24,29.25,44300.0,19.3358,19.3425,19.3292,19.3358,44300.0
2006-10-25 15:50:00,29.25,29.27,29.2,29.2,50800.0,19.3358,19.3491,19.3028,19.3028,50800.0
2006-10-25 15:55:00,29.2,29.26,29.2,29.21,62800.0,19.3028,19.3425,19.3028,19.3094,62800.0
2006-10-26 09:30:00,29.36,29.36,29.1,29.11,55200.0,19.4086,19.4086,19.2367,19.2433,55200.0
2006-10-26 09:35:00,29.11,29.17,29.03,29.17,28100.0,19.2433,19.283,19.1904,19.283,28100.0
2006-10-26 09:40:00,29.15,29.16,29.05,29.05,10500.0,19.2697,19.2763,19.2036,19.2036,10500.0
2006-10-26 09:45:00,29.05,29.06,28.96,28.98,29900.0,19.2036,19.2102,19.1441,19.1574,29900.0
2006-10-26 09:50:00,29.0,29.1,28.99,29.02,20400.0,19.1706,19.2367,19.164,19.1838,20400.0
2006-10-26 09:55:00,29.03,29.05,29.02,29.03,18100.0,19.1904,19.2036,19.1838,19.1904,18100.0
2006-10-26 10:00:00,29.03,29.03,28.91,28.92,22600.0,19.1904,19.1904,19.1111,19.1177,22600.0
2006-10-26 10:05:00,28.92,28.92,28.86,28.87,40300.0,19.1177,19.1177,19.078,19.0846,40300.0
2006-10-26 10:10:00,28.89,28.89,28.81,28.82,18400.0,19.0979,19.0979,19.045,19.0516,18400.0
2006-10-26 10:15:00,28.82,28.88,28.82,28.88,18800.0,19.0516,19.0913,19.0516,19.0913,18800.0
2006-10-26 10:20:00,28.88,28.95,28.86,28.92,24100.0,19.0913,19.1375,19.078,19.1177,24100.0
2006-10-26 10:25:00,28.92,28.92,28.86,28.86,9900.0,19.1177,19.1177,19.078,19.078,9900.0
2006-10-26 10:30:00,28.88,28.89,28.85,28.89,11400.0,19.0913,19.0979,19.0714,19.0979,11400.0
2006-10-26 10:35:00,28.9,28.92,28.89,28.89,11900.0,19.1045,19.1177,19.0979,19.0979,11900.0
2006-10-26 10:40:00,28.89,28.9,28.87,28.87,9400.0,19.0979,19.1045,19.0846,19.0846,9400.0
2006-10-26 10:45:00,28.88,28.89,28.86,28.88,7200.0,19.0913,19.0979,19.078,19.0913,7200.0
2006-10-26 10:50:00,28.89,28.9,28.85,28.9,233400.0,19.0979,19.1045,19.0714,19.1045,233400.0
2006-10-26 10:55:00,28.9,28.91,28.89,28.91,14300.0,19.1045,19.1111,19.0979,19.1111,14300.0
2006-10-26 11:00:00,28.91,28.94,28.91,28.92,22600.0,19.1111,19.1309,19.1111,19.1177,22600.0
2006-10-26 11:05:00,28.93,28.94,28.91,28.94,7500.0,19.1243,19.1309,19.1111,19.1309,7500.0
2006-10-26 11:10:00,28.94,28.94,28.92,28.94,10700.0,19.1309,19.1309,19.1177,19.1309,10700.0
2006-10-26 11:15:00,28.93,28.94,28.91,28.93,6400.0,19.1243,19.1309,19.1111,19.1243,6400.0
2006-10-26 11:20:00,28.94,28.99,28.91,28.96,22100.0,19.1309,19.164,19.1111,19.1441,22100.0
2006-10-26 11:25:00,28.97,29.02,28.95,29.02,23400.0,19.1507,19.1838,19.1375,19.1838,23400.0
2006-10-26 11:30:00,29.01,29.12,29.01,29.11,10500.0,19.1772,19.2499,19.1772,19.2433,10500.0
2006-10-26 11:35:00,29.11,29.16,29.11,29.16,15100.0,19.2433,19.2763,19.2433,19.2763,15100.0
2006-10-26 11:40:00,29.16,29.17,29.15,29.17,10000.0,19.2763,19.283,19.2697,19.283,10000.0
2006-10-26 11:45:00,29.17,29.25,29.17,29.24,28500.0,19.283,19.3358,19.283,19.3292,28500.0
2006-10-26 11:50:00,29.24,29.25,29.15,29.17,8900.0,19.3292,19.3358,19.2697,19.283,8900.0
2006-10-26 11:55:00,29.16,29.17,29.15,29.16,3100.0,19.2763,19.283,19.2697,19.2763,3100.0
2006-10-26 12:00:00,29.16,29.17,29.14,29.15,7300.0,19.2763,19.283,19.2631,19.2697,7300.0
2006-10-26 12:05:00,29.16,29.2,29.16,29.2,12800.0,19.2763,19.3028,19.2763,19.3028,12800.0
2006-10-26 12:10:00,29.21,29.23,29.2,29.23,4900.0,19.3094,19.3226,19.3028,19.3226,4900.0
2006-10-26 12:15:00,29.22,29.23,29.2,29.2,5300.0,19.316,19.3226,19.3028,19.3028,5300.0
2006-10-26 12:20:00,29.2,29.23,29.2,29.21,5500.0,19.3028,19.3226,19.3028,19.3094,5500.0
2006-10-26 12:25:00,29.22,29.23,29.2,29.22,4900.0,19.316,19.3226,19.3028,19.316,4900.0
2006-10-26 12:30:00,29.21,29.25,29.2,29.21,11400.0,19.3094,19.3358,19.3028,19.3094,11400.0
2006-10-26 12:35:00,29.21,29.22,29.17,29.21,10400.0,19.3094,19.316,19.283,19.3094,10400.0
2006-10-26 12:40:00,29.21,29.21,29.17,29.17,5000.0,19.3094,19.3094,19.283,19.283,5000.0
2006-10-26 12:45:00,29.18,29.19,29.16,29.17,3100.0,19.2896,19.2962,19.2763,19.283,3100.0
2006-10-26 12:50:00,29.17,29.18,29.15,29.17,4300.0,19.283,19.2896,19.2697,19.283,4300.0
2006-10-26 12:55:00,29.16,29.16,29.14,29.16,9000.0,19.2763,19.2763,19.2631,19.2763,9000.0
2006-10-26 13:00:00,29.15,29.23,29.13,29.23,24500.0,19.2697,19.3226,19.2565,19.3226,24500.0
2006-10-26 13:05:00,29.23,29.24,29.21,29.21,10500.0,19.3226,19.3292,19.3094,19.3094,10500.0
2006-10-26 13:10:00,29.21,29.21,29.13,29.13,4500.0,19.3094,19.3094,19.2565,19.2565,4500.0
2006-10-26 13:15:00,29.13,29.13,29.1,29.11,13300.0,19.2565,19.2565,19.2367,19.2433,13300.0
2006-10-26 13:20:00,29.1,29.11,29.07,29.09,16400.0,19.2367,19.2433,19.2169,19.2301,16400.0
2006-10-26 13:25:00,29.09,29.14,29.09,29.13,14800.0,19.2301,19.2631,19.2301,19.2565,14800.0
2006-10-26 13:30:00,29.13,29.18,29.13,29.17,8700.0,19.2565,19.2896,19.2565,19.283,8700.0
2006-10-26 13:35:00,29.17,29.19,29.17,29.19,5700.0,19.283,19.2962,19.283,19.2962,5700.0
2006-10-26 13:40:00,29.17,29.25,29.17,29.25,17700.0,19.283,19.3358,19.283,19.3358,17700.0
2006-10-26 13:45:00,29.25,29.28,29.25,29.28,16600.0,19.3358,19.3557,19.3358,19.3557,16600.0
2006-10-26 13:50:00,29.26,29.28,29.24,29.27,11500.0,19.3425,19.3557,19.3292,19.3491,11500.0
2006-10-26 13:55:00,29.27,29.31,29.25,29.3,41600.0,19.3491,19.3755,19.3358,19.3689,41600.0
2006-10-26 14:00:00,29.3,29.3,29.14,29.16,19500.0,19.3689,19.3689,19.2631,19.2763,19500.0
2006-10-26 14:05:00,29.16,29.21,29.11,29.12,16000.0,19.2763,19.3094,19.2433,19.2499,16000.0
2006-10-26 14:10:00,29.12,29.24,29.12,29.23,18500.0,19.2499,19.3292,19.2499,19.3226,18500.0
2006-10-26 14:15:00,29.22,29.25,29.21,29.25,17200.0,19.316,19.3358,19.3094,19.3358,17200.0
2006-10-26 14:20:00,29.25,29.26,29.23,29.25,12800.0,19.3358,19.3425,19.3226,19.3358,12800.0
2006-10-26 14:25:00,29.25,29.27,29.24,29.27,10100.0,19.3358,19.3491,19.3292,19.3491,10100.0
2006-10-26 14:30:00,29.28,29.29,29.25,29.26,7200.0,19.3557,19.3623,19.3358,19.3425,7200.0
2006-10-26 14:35:00,29.26,29.26,29.23,29.25,11000.0,19.3425,19.3425,19.3226,19.3358,11000.0
2006-10-26 14:40:00,29.24,29.25,29.22,29.22,3500.0,19.3292,19.3358,19.316,19.316,3500.0
2006-10-26 14:45:00,29.23,29.3,29.23,29.3,42200.0,19.3226,19.3689,19.3226,19.3689,42200.0
2006-10-26 14:50:00,29.29,29.31,29.28,29.3,8100.0,19.3623,19.3755,19.3557,19.3689,8100.0
2006-10-26 14:55:00,29.3,29.31,29.26,29.27,5800.0,19.3689,19.3755,19.3425,19.3491,5800.0
2006-10-26 15:00:00,29.28,29.29,29.26,29.27,8300.0,19.3557,19.3623,19.3425,19.3491,8300.0
2006-10-26 15:05:00,29.28,29.28,29.25,29.25,15600.0,19.3557,19.3557,19.3358,19.3358,15600.0
2006-10-26 15:10:00,29.25,29.29,29.25,29.29,11200.0,19.3358,19.3623,19.3358,19.3623,11200.0
2006-10-26 15:15:00,29.28,29.31,29.23,29.31,41000.0,19.3557,19.3755,19.3226,19.3755,41000.0
2006-10-26 15:20:00,29.31,29.34,29.31,29.32,18700.0,19.3755,19.3953,19.3755,19.3821,18700.0
2006-10-26 15:25:00,29.33,29.35,29.27,29.27,18900.0,19.3887,19.4019,19.3491,19.3491,18900.0
2006-10-26 15:30:00,29.27,29.27,29.23,29.26,14000.0,19.3491,19.3491,19.3226,19.3425,14000.0
2006-10-26 15:35:00,29.27,29.32,29.27,29.31,35600.0,19.3491,19.3821,19.3491,19.3755,35600.0
2006-10-26 15:40:00,29.31,29.34,29.3,29.3,41500.0,19.3755,19.3953,19.3689,19.3689,41500.0
2006-10-26 15:45:00,29.3,29.3,29.26,29.28,27800.0,19.3689,19.3689,19.3425,19.3557,27800.0
2006-10-26 15:50:00,29.28,29.28,29.18,29.18,37200.0,19.3557,19.3557,19.2896,19.2896,37200.0
2006-10-26 15:55:00,29.19,29.25,29.18,29.24,29300.0,19.2962,19.3358,19.2896,19.3292,29300.0
2006-10-27 09:30:00,29.37,29.43,29.24,29.4,77500.0,19.4152,19.4548,19.3292,19.435,77500.0
2006-10-27 09:35:00,29.42,29.43,29.11,29.13,23400.0,19.4482,19.4548,19.2433,19.2565,23400.0
2006-10-27 09:40:00,29.13,29.23,29.13,29.22,9600.0,19.2565,19.3226,19.2565,19.316,9600.0
2006-10-27 09:45:00,29.23,29.45,29.22,29.45,62000.0,19.3226,19.4681,19.316,19.4681,62000.0
2006-10-27 09:50:00,29.44,29.45,29.33,29.43,28700.0,19.4614,19.4681,19.3887,19.4548,28700.0
2006-10-27 09:55:00,29.43,29.43,29.39,29.4,16500.0,19.4548,19.4548,19.4284,19.435,16500.0
2006-10-27 10:00:00,29.38,29.4,29.3,29.3,22000.0,19.4218,19.435,19.3689,19.3689,22000.0
2006-10-27 10:05:00,29.3,29.31,29.25,29.3,32300.0,19.3689,19.3755,19.3358,19.3689,32300.0
2006-10-27 10:10:00,29.29,29.3,29.25,29.28,21000.0,19.3623,19.3689,19.3358,19.3557,21000.0
2006-10-27 10:15:00,29.29,29.34,29.27,29.34,18200.0,19.3623,19.3953,19.3491,19.3953,18200.0
2006-10-27 10:20:00,29.34,29.37,29.34,29.36,21900.0,19.3953,19.4152,19.3953,19.4086,21900.0
2006-10-27 10:25:00,29.36,29.41,29.36,29.41,24900.0,19.4086,19.4416,19.4086,19.4416,24900.0
2006-10-27 10:30:00,29.41,29.44,29.4,29.43,9100.0,19.4416,19.4614,19.435,19.4548,9100.0
2006-10-27 10:35:00,29.43,29.44,29.4,29.43,19400.0,19.4548,19.4614,19.435,19.4548,19400.0
2006-10-27 10:40:00,29.44,29.46,29.43,29.44,16800.0,19.4614,19.4747,19.4548,19.4614,16800.0
2006-10-27 10:45:00,29.44,29.47,29.42,29.45,57000.0,19.4614,19.4813,19.4482,19.4681,57000.0
2006-10-27 10:50:00,29.45,29.45,29.4,29.43,24200.0,19.4681,19.4681,19.435,19.4548,24200.0
2006-10-27 10:55:00,29.44,29.48,29.43,29.47,21400.0,19.4614,19.4879,19.4548,19.4813,21400.0
2006-10-27 11:00:00,29.47,29.49,29.47,29.49,35300.0,19.4813,19.4945,19.4813,19.4945,35300.0
2006-10-27 11:05:00,29.48,29.51,29.48,29.51,37500.0,19.4879,19.5077,19.4879,19.5077,37500.0
2006-10-27 11:10:00,29.51,29.53,29.48,29.52,37000.0,19.5077,19.5209,19.4879,19.5143,37000.0
2006-10-27 11:15:00,29.52,29.53,29.5,29.51,24600.0,19.5143,19.5209,19.5011,19.5077,24600.0
2006-10-27 11:20:00,29.5,29.54,29.5,29.53,20200.0,19.5011,19.5275,19.5011,19.5209,20200.0
2006-10-27 11:25:00,29.53,29.61,29.51,29.6,112100.0,19.5209,19.5738,19.5077,19.5672,112100.0
2006-10-27 11:30:00,29.6,29.65,29.57,29.64,46500.0,19.5672,19.6003,19.5474,19.5937,46500.0
2006-10-27 11:35:00,29.64,29.66,29.6,29.65,34700.0,19.5937,19.6069,19.5672,19.6003,34700.0
2006-10-27 11:40:00,29.65,29.66,29.55,29.55,26400.0,19.6003,19.6069,19.5342,19.5342,26400.0
2006-10-27 11:45:00,29.55,29.55,29.46,29.48,18200.0,19.5342,19.5342,19.4747,19.4879,18200.0
2006-10-27 11:50:00,29.48,29.5,29.47,29.48,9100.0,19.4879,19.5011,19.4813,19.4879,9100.0
2006-10-27 11:55:00,29.47,29.47,29.45,29.46,6300.0,19.4813,19.4813,19.4681,19.4747,6300.0
2006-10-27 12:00:00,29.46,29.48,29.46,29.48,8700.0,19.4747,19.4879,19.4747,19.4879,8700.0
2006-10-27 12:05:00,29.48,29.48,29.46,29.47,4900.0,19.4879,19.4879,19.4747,19.4813,4900.0
2006-10-27 12:10:00,29.48,29.48,29.46,29.48,7100.0,19.4879,19.4879,19.4747,19.4879,7100.0
2006-10-27 12:15:00,29.49,29.5,29.47,29.48,51900.0,19.4945,19.5011,19.4813,19.4879,51900.0
2006-10-27 12:20:00,29.48,29.48,29.46,29.48,16100.0,19.4879,19.4879,19.4747,19.4879,16100.0
2006-10-27 12:25:00,29.47,29.49,29.47,29.47,17400.0,19.4813,19.4945,19.4813,19.4813,17400.0
2006-10-27 12:30:00,29.48,29.51,29.48,29.51,13500.0,19.4879,19.5077,19.4879,19.5077,13500.0
2006-10-27 12:35:00,29.52,29.54,29.52,29.52,14700.0,19.5143,19.5275,19.5143,19.5143,14700.0
2006-10-27 12:40:00,29.52,29.53,29.51,29.52,10000.0,19.5143,19.5209,19.5077,19.5143,10000.0
2006-10-27 12:45:00,29.52,29.52,29.5,29.52,19300.0,19.5143,19.5143,19.5011,19.5143,19300.0
2006-10-27 12:50:00,29.51,29.53,29.51,29.52,7900.0,19.5077,19.5209,19.5077,19.5143,7900.0
2006-10-27 12:55:00,29.53,29.53,29.51,29.51,7000.0,19.5209,19.5209,19.5077,19.5077,7000.0
2006-10-27 13:00:00,29.52,29.52,29.51,29.52,8900.0,19.5143,19.5143,19.5077,19.5143,8900.0
2006-10-27 13:05:00,29.52,29.52,29.51,29.51,6300.0,19.5143,19.5143,19.5077,19.5077,6300.0
2006-10-27 13:10:00,29.52,29.52,29.51,29.51,9800.0,19.5143,19.5143,19.5077,19.5077,9800.0
2006-10-27 13:15:00,29.51,29.52,29.49,29.49,17300.0,19.5077,19.5143,19.4945,19.4945,17300.0
2006-10-27 13:20:00,29.49,29.52,29.45,29.45,50100.0,19.4945,19.5143,19.4681,19.4681,50100.0
2006-10-27 13:25:00,29.46,29.5,29.42,29.42,48200.0,19.4747,19.5011,19.4482,19.4482,48200.0
2006-10-27 13:30:00,29.42,29.43,29.36,29.37,22700.0,19.4482,19.4548,19.4086,19.4152,22700.0
2006-10-27 13:35:00,29.38,29.39,29.35,29.37,19400.0,19.4218,19.4284,19.4019,19.4152,19400.0
2006-10-27 13:40:00,29.38,29.4,29.37,29.39,7700.0,19.4218,19.435,19.4152,19.4284,7700.0
2006-10-27 13:45:00,29.39,29.39,29.35,29.39,219000.0,19.4284,19.4284,19.4019,19.4284,219000.0
2006-10-27 13:50:00,29.38,29.4,29.35,29.4,128100.0,19.4218,19.435,19.4019,19.435,128100.0
2006-10-27 13:55:00,29.39,29.42,29.36,29.41,28300.0,19.4284,19.4482,19.4086,19.4416,28300.0
2006-10-27 14:00:00,29.42,29.53,29.4,29.53,31700.0,19.4482,19.5209,19.435,19.5209,31700.0
2006-10-27 14:05:00,29.52,29.52,29.5,29.51,20700.0,19.5143,19.5143,19.5011,19.5077,20700.0
2006-10-27 14:10:00,29.51,29.54,29.5,29.52,18900.0,19.5077,19.5275,19.5011,19.5143,18900.0
2006-10-27 14:15:00,29.52,29.52,29.46,29.46,28700.0,19.5143,19.5143,19.4747,19.4747,28700.0
2006-10-27 14:20:00,29.46,29.46,29.42,29.42,23100.0,19.4747,19.4747,19.4482,19.4482,23100.0
2006-10-27 14:25:00,29.41,29.42,29.31,29.33,37900.0,19.4416,19.4482,19.3755,19.3887,37900.0
2006-10-27 14:30:00,29.34,29.37,29.25,29.28,45000.0,19.3953,19.4152,19.3358,19.3557,45000.0
2006-10-27 14:35:00,29.28,29.32,29.26,29.31,49300.0,19.3557,19.3821,19.3425,19.3755,49300.0
2006-10-27 14:40:00,29.31,29.36,29.3,29.32,37600.0,19.3755,19.4086,19.3689,19.3821,37600.0
2006-10-27 14:45:00,29.31,29.34,29.3,29.32,21200.0,19.3755,19.3953,19.3689,19.3821,21200.0
2006-10-27 14:50:00,29.32,29.32,29.25,29.28,13400.0,19.3821,19.3821,19.3358,19.3557,13400.0
2006-10-27 14:55:00,29.29,29.29,29.25,29.25,23200.0,19.3623,19.3623,19.3358,19.3358,23200.0
2006-10-27 15:00:00,29.25,29.29,29.24,29.26,57500.0,19.3358,19.3623,19.3292,19.3425,57500.0
2006-10-27 15:05:00,29.26,29.27,29.25,29.26,15600.0,19.3425,19.3491,19.3358,19.3425,15600.0
2006-10-27 15:10:00,29.27,29.35,29.27,29.34,59900.0,19.3491,19.4019,19.3491,19.3953,59900.0
2006-10-27 15:15:00,29.34,29.44,29.33,29.4,24400.0,19.3953,19.4614,19.3887,19.435,24400.0
2006-10-27 15:20:00,29.47,29.5,29.35,29.4,97800.0,19.4813,19.5011,19.4019,19.435,97800.0
2006-10-27 15:25:00,29.41,29.42,29.38,29.4,23500.0,19.4416,19.4482,19.4218,19.435,23500.0
2006-10-27 15:30:00,29.4,29.41,29.37,29.38,29700.0,19.435,19.4416,19.4152,19.4218,29700.0
2006-10-27 15:35:00,29.38,29.39,29.31,29.37,43400.0,19.4218,19.4284,19.3755,19.4152,43400.0
2006-10-27 15:40:00,29.36,29.37,29.34,29.37,50000.0,19.4086,19.4152,19.3953,19.4152,50000.0
2006-10-27 15:45:00,29.37,29.43,29.37,29.42,52900.0,19.4152,19.4548,19.4152,19.4482,52900.0
2006-10-27 15:50:00,29.43,29.48,29.38,29.46,108500.0,19.4548,19.4879,19.4218,19.4747,108500.0
2006-10-27 15:55:00,29.46,29.49,29.4,29.45,87400.0,19.4747,19.4945,19.435,19.4681,87400.0
2006-10-30 09:30:00,29.58,29.74,29.52,29.72,125500.0,19.554,19.6598,19.5143,19.6465,125500.0
2006-10-30 09:35:00,29.72,29.77,29.71,29.75,52200.0,19.6465,19.6796,19.6399,19.6664,52200.0
2006-10-30 09:40:00,29.75,29.76,29.7,29.72,55300.0,19.6664,19.673,19.6333,19.6465,55300.0
2006-10-30 09:45:00,29.71,29.72,29.69,29.71,50400.0,19.6399,19.6465,19.6267,19.6399,50400.0
2006-10-30 09:50:00,29.7,29.72,29.69,29.71,52700.0,19.6333,19.6465,19.6267,19.6399,52700.0
2006-10-30 09:55:00,29.71,29.73,29.65,29.65,178800.0,19.6399,19.6531,19.6003,19.6003,178800.0
2006-10-30 10:00:00,29.64,29.68,29.61,29.63,86200.0,19.5937,19.6201,19.5738,19.587,86200.0
2006-10-30 10:05:00,29.61,29.65,29.61,29.63,135100.0,19.5738,19.6003,19.5738,19.587,135100.0
2006-10-30 10:10:00,29.64,29.65,29.61,29.61,19200.0,19.5937,19.6003,19.5738,19.5738,19200.0
2006-10-30 10:15:00,29.61,29.62,29.55,29.56,31500.0,19.5738,19.5804,19.5342,19.5408,31500.0
2006-10-30 10:20:00,29.56,29.61,29.56,29.56,14000.0,19.5408,19.5738,19.5408,19.5408,14000.0
2006-10-30 10:25:00,29.56,29.59,29.55,29.55,74900.0,19.5408,19.5606,19.5342,19.5342,74900.0
2006-10-30 10:30:00,29.55,29.57,29.55,29.55,69800.0,19.5342,19.5474,19.5342,19.5342,69800.0
2006-10-30 10:35:00,29.56,29.57,29.48,29.48,48900.0,19.5408,19.5474,19.4879,19.4879,48900.0
2006-10-30 10:40:00,29.46,29.48,29.41,29.42,79200.0,19.4747,19.4879,19.4416,19.4482,79200.0
2006-10-30 10:45:00,29.43,29.47,29.41,29.47,16800.0,19.4548,19.4813,19.4416,19.4813,16800.0
2006-10-30 10:50:00,29.46,29.48,29.45,29.46,11400.0,19.4747,19.4879,19.4681,19.4747,11400.0
2006-10-30 10:55:00,29.47,29.56,29.47,29.52,166000.0,19.4813,19.5408,19.4813,19.5143,166000.0
2006-10-30 11:00:00,29.52,29.58,29.52,29.58,19700.0,19.5143,19.554,19.5143,19.554,19700.0
2006-10-30 11:05:00,29.58,29.58,29.52,29.53,13200.0,19.554,19.554,19.5143,19.5209,13200.0
2006-10-30 11:10:00,29.54,29.56,29.52,29.52,13500.0,19.5275,19.5408,19.5143,19.5143,13500.0
2006-10-30 11:15:00,29.53,29.55,29.5,29.5,343200.0,19.5209,19.5342,19.5011,19.5011,343200.0
2006-10-30 11:20:00,29.51,29.51,29.44,29.48,22200.0,19.5077,19.5077,19.4614,19.4879,22200.0
2006-10-30 11:25:00,29.48,29.49,29.38,29.38,38800.0,19.4879,19.4945,19.4218,19.4218,38800.0
2006-10-30 11:30:00,29.38,29.41,29.34,29.36,19400.0,19.4218,19.4416,19.3953,19.4086,19400.0
2006-10-30 11:35:00,29.36,29.37,29.34,29.35,13500.0,19.4086,19.4152,19.3953,19.4019,13500.0
2006-10-30 11:40:00,29.35,29.35,29.32,29.32,17800.0,19.4019,19.4019,19.3821,19.3821,17800.0
2006-10-30 11:45:00,29.31,29.32,29.25,29.26,29100.0,19.3755,19.3821,19.3358,19.3425,29100.0
2006-10-30 11:50:00,29.26,29.27,29.23,29.25,17200.0,19.3425,19.3491,19.3226,19.3358,17200.0
2006-10-30 11:55:00,29.25,29.25,29.23,29.25,7500.0,19.3358,19.3358,19.3226,19.3358,7500.0
2006-10-30 12:00:00,29.23,29.25,29.23,29.24,12300.0,19.3226,19.3358,19.3226,19.3292,12300.0
2006-10-30 12:05:00,29.24,29.26,29.24,29.25,59000.0,19.3292,19.3425,19.3292,19.3358,59000.0
2006-10-30 12:10:00,29.25,29.25,29.23,29.23,10700.0,19.3358,19.3358,19.3226,19.3226,10700.0
2006-10-30 12:15:00,29.23,29.24,29.18,29.18,27300.0,19.3226,19.3292,19.2896,19.2896,27300.0
2006-10-30 12:20:00,29.18,29.19,29.17,29.19,7400.0,19.2896,19.2962,19.283,19.2962,7400.0
2006-10-30 12:25:00,29.19,29.23,29.17,29.22,37400.0,19.2962,19.3226,19.283,19.316,37400.0
2006-10-30 12:30:00,29.22,29.28,29.22,29.25,15600.0,19.316,19.3557,19.316,19.3358,15600.0
2006-10-30 12:35:00,29.26,29.26,29.17,29.17,715400.0,19.3425,19.3425,19.283,19.283,715400.0
2006-10-30 12:40:00,29.18,29.23,29.18,29.22,12600.0,19.2896,19.3226,19.2896,19.316,12600.0
2006-10-30 12:45:00,29.21,29.23,29.19,29.19,7200.0,19.3094,19.3226,19.2962,19.2962,7200.0
2006-10-30 12:50:00,29.19,29.21,29.17,29.18,12100.0,19.2962,19.3094,19.283,19.2896,12100.0
2006-10-30 12:55:00,29.18,29.2,29.16,29.2,13600.0,19.2896,19.3028,19.2763,19.3028,13600.0
2006-10-30 13:00:00,29.19,29.23,29.18,29.22,9200.0,19.2962,19.3226,19.2896,19.316,9200.0
2006-10-30 13:05:00,29.22,29.26,29.21,29.25,20200.0,19.316,19.3425,19.3094,19.3358,20200.0
2006-10-30 13:10:00,29.25,29.26,29.24,29.25,26500.0,19.3358,19.3425,19.3292,19.3358,26500.0
2006-10-30 13:15:00,29.26,29.26,29.24,29.25,32000.0,19.3425,19.3425,19.3292,19.3358,32000.0
2006-10-30 13:20:00,29.25,29.25,29.23,29.24,15900.0,19.3358,19.3358,19.3226,19.3292,15900.0
2006-10-30 13:25:00,29.24,29.24,29.23,29.23,6000.0,19.3292,19.3292,19.3226,19.3226,6000.0
2006-10-30 13:30:00,29.23,29.24,29.21,29.21,10400.0,19.3226,19.3292,19.3094,19.3094,10400.0
2006-10-30 13:35:00,29.21,29.22,29.15,29.16,10800.0,19.3094,19.316,19.2697,19.2763,10800.0
2006-10-30 13:40:00,29.16,29.18,29.15,29.17,13800.0,19.2763,19.2896,19.2697,19.283,13800.0
2006-10-30 13:45:00,29.16,29.18,29.16,29.16,21800.0,19.2763,19.2896,19.2763,19.2763,21800.0
2006-10-30 13:50:00,29.16,29.17,29.15,29.15,15900.0,19.2763,19.283,19.2697,19.2697,15900.0
2006-10-30 13:55:00,29.16,29.18,29.15,29.18,15800.0,19.2763,19.2896,19.2697,19.2896,15800.0
2006-10-30 14:00:00,29.19,29.22,29.18,29.21,36100.0,19.2962,19.316,19.2896,19.3094,36100.0
2006-10-30 14:05:00,29.21,29.24,29.21,29.23,9400.0,19.3094,19.3292,19.3094,19.3226,9400.0
2006-10-30 14:10:00,29.24,29.25,29.24,29.24,21400.0,19.3292,19.3358,19.3292,19.3292,21400.0
2006-10-30 14:15:00,29.25,29.25,29.24,29.25,13800.0,19.3358,19.3358,19.3292,19.3358,13800.0
2006-10-30 14:20:00,29.25,29.28,29.25,29.27,30000.0,19.3358,19.3557,19.3358,19.3491,30000.0
2006-10-30 14:25:00,29.27,29.27,29.23,29.26,30000.0,19.3491,19.3491,19.3226,19.3425,30000.0
2006-10-30 14:30:00,29.25,29.26,29.24,29.26,6900.0,19.3358,19.3425,19.3292,19.3425,6900.0
2006-10-30 14:35:00,29.25,29.26,29.24,29.24,40100.0,19.3358,19.3425,19.3292,19.3292,40100.0
2006-10-30 14:40:00,29.25,29.27,29.24,29.27,11300.0,19.3358,19.3491,19.3292,19.3491,11300.0
2006-10-30 14:45:00,29.27,29.27,29.25,29.25,10700.0,19.3491,19.3491,19.3358,19.3358,10700.0
2006-10-30 14:50:00,29.25,29.27,29.25,29.27,19800.0,19.3358,19.3491,19.3358,19.3491,19800.0
2006-10-30 14:55:00,29.29,29.32,29.28,29.3,15200.0,19.3623,19.3821,19.3557,19.3689,15200.0
2006-10-30 15:00:00,29.3,29.34,29.29,29.33,12900.0,19.3689,19.3953,19.3623,19.3887,12900.0
2006-10-30 15:05:00,29.33,29.36,29.32,29.36,78300.0,19.3887,19.4086,19.3821,19.4086,78300.0
2006-10-30 15:10:00,29.36,29.37,29.33,29.35,88000.0,19.4086,19.4152,19.3887,19.4019,88000.0
2006-10-30 15:15:00,29.35,29.37,29.34,29.37,88000.0,19.4019,19.4152,19.3953,19.4152,88000.0
2006-10-30 15:20:00,29.36,29.37,29.35,29.35,13300.0,19.4086,19.4152,19.4019,19.4019,13300.0
2006-10-30 15:25:00,29.35,29.37,29.35,29.35,11800.0,19.4019,19.4152,19.4019,19.4019,11800.0
2006-10-30 15:30:00,29.35,29.36,29.34,29.35,39000.0,19.4019,19.4086,19.3953,19.4019,39000.0
2006-10-30 15:35:00,29.35,29.35,29.31,29.35,64400.0,19.4019,19.4019,19.3755,19.4019,64400.0
2006-10-30 15:40:00,29.33,29.39,29.33,29.36,17000.0,19.3887,19.4284,19.3887,19.4086,17000.0
2006-10-30 15:45:00,29.35,29.37,29.33,29.36,14300.0,19.4019,19.4152,19.3887,19.4086,14300.0
2006-10-30 15:50:00,29.35,29.38,29.34,29.37,13500.0,19.4019,19.4218,19.3953,19.4152,13500.0
2006-10-30 15:55:00,29.38,29.4,29.37,29.4,31600.0,19.4218,19.435,19.4152,19.435,31600.0
2006-10-31 09:30:00,29.6,29.65,29.53,29.64,65000.0,19.5672,19.6003,19.5209,19.5937,65000.0
2006-10-31 09:35:00,29.64,29.65,29.46,29.58,32500.0,19.5937,19.6003,19.4747,19.554,32500.0
2006-10-31 09:40:00,29.58,29.69,29.58,29.67,23900.0,19.554,19.6267,19.554,19.6135,23900.0
2006-10-31 09:45:00,29.66,29.73,29.66,29.66,35300.0,19.6069,19.6531,19.6069,19.6069,35300.0
2006-10-31 09:50:00,29.67,29.68,29.58,29.59,75400.0,19.6135,19.6201,19.554,19.5606,75400.0
2006-10-31 09:55:00,29.59,29.62,29.57,29.62,25700.0,19.5606,19.5804,19.5474,19.5804,25700.0
2006-10-31 10:00:00,29.62,29.63,29.55,29.63,19700.0,19.5804,19.587,19.5342,19.587,19700.0
2006-10-31 10:05:00,29.61,29.61,29.5,29.51,21700.0,19.5738,19.5738,19.5011,19.5077,21700.0
2006-10-31 10:10:00,29.51,29.58,29.44,29.52,133100.0,19.5077,19.554,19.4614,19.5143,133100.0
2006-10-31 10:15:00,29.55,29.56,29.48,29.56,108700.0,19.5342,19.5408,19.4879,19.5408,108700.0
2006-10-31 10:20:00,29.55,29.59,29.52,29.59,28500.0,19.5342,19.5606,19.5143,19.5606,28500.0
2006-10-31 10:25:00,29.58,29.58,29.5,29.54,13900.0,19.554,19.554,19.5011,19.5275,13900.0
2006-10-31 10:30:00,29.54,29.6,29.53,29.58,22000.0,19.5275,19.5672,19.5209,19.554,22000.0
2006-10-31 10:35:00,29.57,29.59,29.56,29.56,8300.0,19.5474,19.5606,19.5408,19.5408,8300.0
2006-10-31 10:40:00,29.56,29.59,29.5,29.5,30500.0,19.5408,19.5606,19.5011,19.5011,30500.0
2006-10-31 10:45:00,29.5,29.5,29.46,29.48,11900.0,19.5011,19.5011,19.4747,19.4879,11900.0
2006-10-31 10:50:00,29.47,29.54,29.47,29.54,17900.0,19.4813,19.5275,19.4813,19.5275,17900.0
2006-10-31 10:55:00,29.53,29.53,29.45,29.49,57800.0,19.5209,19.5209,19.4681,19.4945,57800.0
2006-10-31 11:00:00,29.48,29.53,29.48,29.49,51700.0,19.4879,19.5209,19.4879,19.4945,51700.0
2006-10-31 11:05:00,29.51,29.53,29.5,29.51,15600.0,19.5077,19.5209,19.5011,19.5077,15600.0
2006-10-31 11:10:00,29.52,29.56,29.52,29.54,15900.0,19.5143,19.5408,19.5143,19.5275,15900.0
2006-10-31 11:15:00,29.54,29.56,29.54,29.56,9200.0,19.5275,19.5408,19.5275,19.5408,9200.0
2006-10-31 11:20:00,29.56,29.56,29.5,29.54,24800.0,19.5408,19.5408,19.5011,19.5275,24800.0
2006-10-31 11:25:00,29.55,29.58,29.51,29.52,15300.0,19.5342,19.554,19.5077,19.5143,15300.0
2006-10-31 11:30:00,29.51,29.56,29.5,29.56,46100.0,19.5077,19.5408,19.5011,19.5408,46100.0
2006-10-31 11:35:00,29.57,29.57,29.54,29.55,8300.0,19.5474,19.5474,19.5275,19.5342,8300.0
2006-10-31 11:40:00,29.55,29.64,29.55,29.64,41200.0,19.5342,19.5937,19.5342,19.5937,41200.0
2006-10-31 11:45:00,29.64,29.65,29.58,29.59,16500.0,19.5937,19.6003,19.554,19.5606,16500.0
2006-10-31 11:50:00,29.6,29.61,29.58,29.61,19000.0,19.5672,19.5738,19.554,19.5738,19000.0
2006-10-31 11:55:00,29.61,29.64,29.61,29.64,13900.0,19.5738,19.5937,19.5738,19.5937,13900.0
2006-10-31 12:00:00,29.64,29.64,29.61,29.61,11300.0,19.5937,19.5937,19.5738,19.5738,11300.0
2006-10-31 12:05:00,29.61,29.62,29.56,29.56,9300.0,19.5738,19.5804,19.5408,19.5408,9300.0
2006-10-31 12:10:00,29.56,29.57,29.53,29.54,22500.0,19.5408,19.5474,19.5209,19.5275,22500.0
2006-10-31 12:15:00,29.54,29.56,29.53,29.56,15700.0,19.5275,19.5408,19.5209,19.5408,15700.0
2006-10-31 12:20:00,29.56,29.58,29.55,29.56,16600.0,19.5408,19.554,19.5342,19.5408,16600.0
2006-10-31 12:25:00,29.55,29.56,29.5,29.5,10100.0,19.5342,19.5408,19.5011,19.5011,10100.0
2006-10-31 12:30:00,29.51,29.53,29.49,29.5,43500.0,19.5077,19.5209,19.4945,19.5011,43500.0
2006-10-31 12:35:00,29.49,29.49,29.42,29.43,25200.0,19.4945,19.4945,19.4482,19.4548,25200.0
2006-10-31 12:40:00,29.44,29.54,29.43,29.54,32400.0,19.4614,19.5275,19.4548,19.5275,32400.0
2006-10-31 12:45:00,29.53,29.56,29.53,29.55,10700.0,19.5209,19.5408,19.5209,19.5342,10700.0
2006-10-31 12:50:00,29.56,29.56,29.54,29.56,12700.0,19.5408,19.5408,19.5275,19.5408,12700.0
2006-10-31 12:55:00,29.57,29.58,29.52,29.52,12600.0,19.5474,19.554,19.5143,19.5143,12600.0
2006-10-31 13:00:00,29.51,29.53,29.5,29.5,13700.0,19.5077,19.5209,19.5011,19.5011,13700.0
2006-10-31 13:05:00,29.5,29.55,29.49,29.54,57400.0,19.5011,19.5342,19.4945,19.5275,57400.0
2006-10-31 13:10:00,29.55,29.55,29.53,29.54,7700.0,19.5342,19.5342,19.5209,19.5275,7700.0
2006-10-31 13:15:00,29.54,29.54,29.49,29.5,16700.0,19.5275,19.5275,19.4945,19.5011,16700.0
2006-10-31 13:20:00,29.48,29.51,29.48,29.5,22100.0,19.4879,19.5077,19.4879,19.5011,22100.0
2006-10-31 13:25:00,29.49,29.51,29.48,29.5,24100.0,19.4945,19.5077,19.4879,19.5011,24100.0
2006-10-31 13:30:00,29.5,29.52,29.48,29.48,19200.0,19.5011,19.5143,19.4879,19.4879,19200.0
2006-10-31 13:35:00,29.48,29.51,29.47,29.48,44200.0,19.4879,19.5077,19.4813,19.4879,44200.0
2006-10-31 13:40:00,29.48,29.5,29.44,29.45,14100.0,19.4879,19.5011,19.4614,19.4681,14100.0
2006-10-31 13:45:00,29.44,29.45,29.37,29.37,19900.0,19.4614,19.4681,19.4152,19.4152,19900.0
2006-10-31 13:50:00,29.39,29.39,29.35,29.38,21900.0,19.4284,19.4284,19.4019,19.4218,21900.0
2006-10-31 13:55:00,29.38,29.43,29.38,29.43,26600.0,19.4218,19.4548,19.4218,19.4548,26600.0
2006-10-31 14:00:00,29.43,29.44,29.39,29.39,14000.0,19.4548,19.4614,19.4284,19.4284,14000.0
2006-10-31 14:05:00,29.39,29.42,29.38,29.41,28600.0,19.4284,19.4482,19.4218,19.4416,28600.0
2006-10-31 14:10:00,29.41,29.41,29.36,29.36,8100.0,19.4416,19.4416,19.4086,19.4086,8100.0
2006-10-31 14:15:00,29.36,29.44,29.36,29.43,24000.0,19.4086,19.4614,19.4086,19.4548,24000.0
2006-10-31 14:20:00,29.43,29.44,29.35,29.35,13000.0,19.4548,19.4614,19.4019,19.4019,13000.0
2006-10-31 14:25:00,29.35,29.36,29.25,29.25,29400.0,19.4019,19.4086,19.3358,19.3358,29400.0
2006-10-31 14:30:00,29.24,29.28,29.23,29.25,50900.0,19.3292,19.3557,19.3226,19.3358,50900.0
2006-10-31 14:35:00,29.27,29.29,29.24,29.27,31200.0,19.3491,19.3623,19.3292,19.3491,31200.0
2006-10-31 14:40:00,29.29,29.41,29.28,29.4,31700.0,19.3623,19.4416,19.3557,19.435,31700.0
2006-10-31 14:45:00,29.41,29.46,29.4,29.46,18000.0,19.4416,19.4747,19.435,19.4747,18000.0
2006-10-31 14:50:00,29.46,29.46,29.35,29.35,31400.0,19.4747,19.4747,19.4019,19.4019,31400.0
2006-10-31 14:55:00,29.35,29.41,29.31,29.41,31700.0,19.4019,19.4416,19.3755,19.4416,31700.0
2006-10-31 15:00:00,29.4,29.4,29.32,29.32,13300.0,19.435,19.435,19.3821,19.3821,13300.0
2006-10-31 15:05:00,29.32,29.36,29.3,29.3,22000.0,19.3821,19.4086,19.3689,19.3689,22000.0
2006-10-31 15:10:00,29.3,29.31,29.21,29.23,38200.0,19.3689,19.3755,19.3094,19.3226,38200.0
2006-10-31 15:15:00,29.24,29.27,29.23,29.26,26600.0,19.3292,19.3491,19.3226,19.3425,26600.0
2006-10-31 15:20:00,29.26,29.35,29.25,29.35,24600.0,19.3425,19.4019,19.3358,19.4019,24600.0
2006-10-31 15:25:00,29.35,29.41,29.35,29.41,24000.0,19.4019,19.4416,19.4019,19.4416,24000.0
2006-10-31 15:30:00,29.41,29.41,29.4,29.41,21300.0,19.4416,19.4416,19.435,19.4416,21300.0
2006-10-31 15:35:00,29.41,29.48,29.41,29.48,29300.0,19.4416,19.4879,19.4416,19.4879,29300.0
2006-10-31 15:40:00,29.47,29.54,29.46,29.46,47700.0,19.4813,19.5275,19.4747,19.4747,47700.0
2006-10-31 15:45:00,29.47,29.47,29.32,29.32,49500.0,19.4813,19.4813,19.3821,19.3821,49500.0
2006-10-31 15:50:00,29.32,29.34,29.24,29.27,67700.0,19.3821,19.3953,19.3292,19.3491,67700.0
2006-10-31 15:55:00,29.26,29.41,29.25,29.41,75300.0,19.3425,19.4416,19.3358,19.4416,75300.0
2006-11-01 09:30:00,29.65,29.8,29.45,29.79,73000.0,19.6003,19.6994,19.4681,19.6928,73000.0
2006-11-01 09:35:00,29.76,29.89,29.61,29.87,48800.0,19.673,19.7589,19.5738,19.7457,48800.0
2006-11-01 09:40:00,29.85,29.87,29.69,29.75,115800.0,19.7325,19.7457,19.6267,19.6664,115800.0
2006-11-01 09:45:00,29.74,29.94,29.73,29.92,102000.0,19.6598,19.792,19.6531,19.7788,102000.0
2006-11-01 09:50:00,29.87,30.0,29.87,29.87,65300.0,19.7457,19.8316,19.7457,19.7457,65300.0
2006-11-01 09:55:00,29.88,29.99,29.87,29.92,71900.0,19.7523,19.825,19.7457,19.7788,71900.0
2006-11-01 10:00:00,29.9,30.2,29.79,30.19,165900.0,19.7655,19.9638,19.6928,19.9572,165900.0
2006-11-01 10:05:00,30.2,30.32,30.12,30.18,51300.0,19.9638,20.0432,19.911,19.9506,51300.0
2006-11-01 10:10:00,30.17,30.18,30.11,30.18,77500.0,19.944,19.9506,19.9044,19.9506,77500.0
2006-11-01 10:15:00,30.18,30.25,30.08,30.1,78300.0,19.9506,19.9969,19.8845,19.8977,78300.0
2006-11-01 10:20:00,30.08,30.15,30.05,30.1,70800.0,19.8845,19.9308,19.8647,19.8977,70800.0
2006-11-01 10:25:00,30.1,30.1,30.0,30.01,46300.0,19.8977,19.8977,19.8316,19.8382,46300.0
2006-11-01 10:30:00,30.01,30.05,29.97,30.02,58000.0,19.8382,19.8647,19.8118,19.8449,58000.0
2006-11-01 10:35:00,30.03,30.17,30.0,30.12,43500.0,19.8515,19.944,19.8316,19.911,43500.0
2006-11-01 10:40:00,30.12,30.15,30.08,30.1,58800.0,19.911,19.9308,19.8845,19.8977,58800.0
2006-11-01 10:45:00,30.1,30.1,30.02,30.05,74700.0,19.8977,19.8977,19.8449,19.8647,74700.0
2006-11-01 10:50:00,30.06,30.08,30.03,30.04,72700.0,19.8713,19.8845,19.8515,19.8581,72700.0
2006-11-01 10:55:00,30.04,30.14,30.04,30.13,61300.0,19.8581,19.9242,19.8581,19.9176,61300.0
2006-11-01 11:00:00,30.13,30.23,30.13,30.16,55000.0,19.9176,19.9837,19.9176,19.9374,55000.0
2006-11-01 11:05:00,30.16,30.2,30.07,30.1,62900.0,19.9374,19.9638,19.8779,19.8977,62900.0
2006-11-01 11:10:00,30.11,30.16,30.09,30.09,40800.0,19.9044,19.9374,19.8911,19.8911,40800.0
2006-11-01 11:15:00,30.11,30.17,30.08,30.15,35700.0,19.9044,19.944,19.8845,19.9308,35700.0
2006-11-01 11:20:00,30.16,30.22,30.15,30.21,35900.0,19.9374,19.9771,19.9308,19.9705,35900.0
2006-11-01 11:25:00,30.21,30.22,30.15,30.22,90900.0,19.9705,19.9771,19.9308,19.9771,90900.0
2006-11-01 11:30:00,30.22,30.23,30.2,30.2,48800.0,19.9771,19.9837,19.9638,19.9638,48800.0
2006-11-01 11:35:00,30.2,30.24,30.17,30.22,77400.0,19.9638,19.9903,19.944,19.9771,77400.0
2006-11-01 11:40:00,30.22,30.24,30.19,30.24,118300.0,19.9771,19.9903,19.9572,19.9903,118300.0
2006-11-01 11:45:00,30.23,30.27,30.23,30.24,78200.0,19.9837,20.0101,19.9837,19.9903,78200.0
2006-11-01 11:50:00,30.25,30.26,30.18,30.23,113200.0,19.9969,20.0035,19.9506,19.9837,113200.0
2006-11-01 11:55:00,30.23,30.27,30.23,30.23,36500.0,19.9837,20.0101,19.9837,19.9837,36500.0
2006-11-01 12:00:00,30.23,30.29,30.22,30.28,53600.0,19.9837,20.0233,19.9771,20.0167,53600.0
2006-11-01 12:05:00,30.28,30.31,30.2,30.22,149100.0,20.0167,20.0366,19.9638,19.9771,149100.0
2006-11-01 12:10:00,30.22,30.28,30.15,30.28,256400.0,19.9771,20.0167,19.9308,20.0167,256400.0
2006-11-01 12:15:00,30.27,30.29,30.27,30.27,22600.0,20.0101,20.0233,20.0101,20.0101,22600.0
2006-11-01 12:20:00,30.28,30.35,30.28,30.35,43000.0,20.0167,20.063,20.0167,20.063,43000.0
2006-11-01 12:25:00,30.35,30.46,30.33,30.43,70500.0,20.063,20.1357,20.0498,20.1159,70500.0
2006-11-01 12:30:00,30.43,30.43,30.23,30.4,43300.0,20.1159,20.1159,19.9837,20.0961,43300.0
2006-11-01 12:35:00,30.39,30.57,30.39,30.54,94400.0,20.0894,20.2084,20.0894,20.1886,94400.0
2006-11-01 12:40:00,30.53,30.6,30.53,30.58,65400.0,20.182,20.2283,20.182,20.215,65400.0
2006-11-01 12:45:00,30.58,30.58,30.43,30.44,75700.0,20.215,20.215,20.1159,20.1225,75700.0
2006-11-01 12:50:00,30.43,30.53,30.31,30.38,70300.0,20.1159,20.182,20.0366,20.0828,70300.0
2006-11-01 12:55:00,30.37,30.55,30.37,30.55,31900.0,20.0762,20.1952,20.0762,20.1952,31900.0
2006-11-01 13:00:00,30.53,30.55,30.46,30.51,48300.0,20.182,20.1952,20.1357,20.1688,48300.0
2006-11-01 13:05:00,30.51,30.55,30.49,30.55,97400.0,20.1688,20.1952,20.1556,20.1952,97400.0
2006-11-01 13:10:00,30.55,30.55,30.49,30.49,63000.0,20.1952,20.1952,20.1556,20.1556,63000.0
2006-11-01 13:15:00,30.49,30.52,30.47,30.51,36100.0,20.1556,20.1754,20.1423,20.1688,36100.0
2006-11-01 13:20:00,30.5,30.52,30.5,30.51,25600.0,20.1622,20.1754,20.1622,20.1688,25600.0
2006-11-01 13:25:00,30.52,30.52,30.5,30.51,19300.0,20.1754,20.1754,20.1622,20.1688,19300.0
2006-11-01 13:30:00,30.51,30.55,30.5,30.53,33700.0,20.1688,20.1952,20.1622,20.182,33700.0
2006-11-01 13:35:00,30.53,30.53,30.47,30.51,43900.0,20.182,20.182,20.1423,20.1688,43900.0
2006-11-01 13:40:00,30.5,30.51,30.44,30.48,52000.0,20.1622,20.1688,20.1225,20.1489,52000.0
2006-11-01 13:45:00,30.47,30.51,30.44,30.44,63300.0,20.1423,20.1688,20.1225,20.1225,63300.0
2006-11-01 13:50:00,30.41,30.41,30.33,30.39,51700.0,20.1027,20.1027,20.0498,20.0894,51700.0
2006-11-01 13:55:00,30.38,30.43,30.38,30.4,39100.0,20.0828,20.1159,20.0828,20.0961,39100.0
2006-11-01 14:00:00,30.4,30.42,30.3,30.32,49900.0,20.0961,20.1093,20.03,20.0432,49900.0
2006-11-01 14:05:00,30.31,30.39,30.31,30.37,36800.0,20.0366,20.0894,20.0366,20.0762,36800.0
2006-11-01 14:10:00,30.37,30.38,30.3,30.3,42300.0,20.0762,20.0828,20.03,20.03,42300.0
2006-11-01 14:15:00,30.31,30.41,30.3,30.3,39700.0,20.0366,20.1027,20.03,20.03,39700.0
2006-11-01 14:20:00,30.3,30.33,30.3,30.31,41000.0,20.03,20.0498,20.03,20.0366,41000.0
2006-11-01 14:25:00,30.32,30.34,30.27,30.27,24300.0,20.0432,20.0564,20.0101,20.0101,24300.0
2006-11-01 14:30:00,30.27,30.28,30.25,30.28,28700.0,20.0101,20.0167,19.9969,20.0167,28700.0
2006-11-01 14:35:00,30.29,30.32,30.22,30.23,39900.0,20.0233,20.0432,19.9771,19.9837,39900.0
2006-11-01 14:40:00,30.23,30.31,30.19,30.25,73500.0,19.9837,20.0366,19.9572,19.9969,73500.0
2006-11-01 14:45:00,30.26,30.3,30.24,30.29,38500.0,20.0035,20.03,19.9903,20.0233,38500.0
2006-11-01 14:50:00,30.3,30.32,30.24,30.31,95200.0,20.03,20.0432,19.9903,20.0366,95200.0
2006-11-01 14:55:00,30.31,30.31,30.22,30.27,77800.0,20.0366,20.0366,19.9771,20.0101,77800.0
2006-11-01 15:00:00,30.27,30.31,30.25,30.3,38300.0,20.0101,20.0366,19.9969,20.03,38300.0
2006-11-01 15:05:00,30.3,30.31,30.2,30.25,59100.0,20.03,20.0366,19.9638,19.9969,59100.0
2006-11-01 15:10:00,30.24,30.29,30.24,30.29,30500.0,19.9903,20.0233,19.9903,20.0233,30500.0
2006-11-01 15:15:00,30.28,30.3,30.22,30.24,32600.0,20.0167,20.03,19.9771,19.9903,32600.0
2006-11-01 15:20:00,30.24,30.34,30.22,30.34,81300.0,19.9903,20.0564,19.9771,20.0564,81300.0
2006-11-01 15:25:00,30.33,30.35,30.32,30.34,78500.0,20.0498,20.063,20.0432,20.0564,78500.0
2006-11-01 15:30:00,30.34,30.39,30.33,30.37,111900.0,20.0564,20.0894,20.0498,20.0762,111900.0
2006-11-01 15:35:00,30.36,30.41,30.35,30.4,90100.0,20.0696,20.1027,20.063,20.0961,90100.0
2006-11-01 15:40:00,30.39,30.4,30.31,30.31,122000.0,20.0894,20.0961,20.0366,20.0366,122000.0
2006-11-01 15:45:00,30.31,30.44,30.3,30.42,71900.0,20.0366,20.1225,20.03,20.1093,71900.0
2006-11-01 15:50:00,30.42,30.49,30.42,30.46,92300.0,20.1093,20.1556,20.1093,20.1357,92300.0
2006-11-01 15:55:00,30.46,30.46,30.38,30.42,130800.0,20.1357,20.1357,20.0828,20.1093,130800.0
2006-11-02 09:30:00,30.1,30.16,30.0,30.02,82200.0,19.8977,19.9374,19.8316,19.8449,82200.0
2006-11-02 09:35:00,30.02,30.21,29.99,30.18,59700.0,19.8449,19.9705,19.825,19.9506,59700.0
2006-11-02 09:40:00,30.15,30.25,30.14,30.25,143300.0,19.9308,19.9969,19.9242,19.9969,143300.0
2006-11-02 09:45:00,30.25,30.25,30.18,30.22,53600.0,19.9969,19.9969,19.9506,19.9771,53600.0
2006-11-02 09:50:00,30.21,30.22,30.1,30.17,48700.0,19.9705,19.9771,19.8977,19.944,48700.0
2006-11-02 09:55:00,30.17,30.17,30.16,30.16,36900.0,19.944,19.944,19.9374,19.9374,36900.0
2006-11-02 10:00:00,30.17,30.24,30.15,30.24,40800.0,19.944,19.9903,19.9308,19.9903,40800.0
2006-11-02 10:05:00,30.24,30.25,30.15,30.16,28300.0,19.9903,19.9969,19.9308,19.9374,28300.0
2006-11-02 10:10:00,30.16,30.19,30.15,30.15,30100.0,19.9374,19.9572,19.9308,19.9308,30100.0
2006-11-02 10:15:00,30.16,30.17,30.15,30.16,28200.0,19.9374,19.944,19.9308,19.9374,28200.0
2006-11-02 10:20:00,30.16,30.24,30.16,30.24,17300.0,19.9374,19.9903,19.9374,19.9903,17300.0
2006-11-02 10:25:00,30.24,30.25,30.14,30.16,35300.0,19.9903,19.9969,19.9242,19.9374,35300.0
2006-11-02 10:30:00,30.15,30.17,30.12,30.13,41100.0,19.9308,19.944,19.911,19.9176,41100.0
2006-11-02 10:35:00,30.14,30.15,30.1,30.11,58700.0,19.9242,19.9308,19.8977,19.9044,58700.0
2006-11-02 10:40:00,30.1,30.12,30.08,30.11,56700.0,19.8977,19.911,19.8845,19.9044,56700.0
2006-11-02 10:45:00,30.1,30.12,30.1,30.1,19600.0,19.8977,19.911,19.8977,19.8977,19600.0
2006-11-02 10:50:00,30.11,30.15,30.1,30.14,22100.0,19.9044,19.9308,19.8977,19.9242,22100.0
2006-11-02 10:55:00,30.14,30.2,30.14,30.19,23900.0,19.9242,19.9638,19.9242,19.9572,23900.0
2006-11-02 11:00:00,30.18,30.19,30.13,30.17,42300.0,19.9506,19.9572,19.9176,19.944,42300.0
2006-11-02 11:05:00,30.17,30.21,30.17,30.18,8300.0,19.944,19.9705,19.944,19.9506,8300.0
2006-11-02 11:10:00,30.18,30.24,30.17,30.22,11600.0,19.9506,19.9903,19.944,19.9771,11600.0
2006-11-02 11:15:00,30.24,30.25,30.22,30.25,26100.0,19.9903,19.9969,19.9771,19.9969,26100.0
2006-11-02 11:20:00,30.25,30.37,30.25,30.37,17100.0,19.9969,20.0762,19.9969,20.0762,17100.0
2006-11-02 11:25:00,30.36,30.37,30.25,30.27,27000.0,20.0696,20.0762,19.9969,20.0101,27000.0
2006-11-02 11:30:00,30.27,30.28,30.22,30.27,39000.0,20.0101,20.0167,19.9771,20.0101,39000.0
2006-11-02 11:35:00,30.26,30.28,30.25,30.27,24000.0,20.0035,20.0167,19.9969,20.0101,24000.0
2006-11-02 11:40:00,30.27,30.28,30.18,30.19,57200.0,20.0101,20.0167,19.9506,19.9572,57200.0
2006-11-02 11:45:00,30.19,30.22,30.19,30.2,15200.0,19.9572,19.9771,19.9572,19.9638,15200.0
2006-11-02 11:50:00,30.21,30.27,30.2,30.2,13800.0,19.9705,20.0101,19.9638,19.9638,13800.0
2006-11-02 11:55:00,30.21,30.21,30.19,30.21,14500.0,19.9705,19.9705,19.9572,19.9705,14500.0
2006-11-02 12:00:00,30.21,30.21,30.2,30.21,16100.0,19.9705,19.9705,19.9638,19.9705,16100.0
2006-11-02 12:05:00,30.21,30.23,30.2,30.22,10700.0,19.9705,19.9837,19.9638,19.9771,10700.0
2006-11-02 12:10:00,30.22,30.23,30.2,30.21,10700.0,19.9771,19.9837,19.9638,19.9705,10700.0
2006-11-02 12:15:00,30.22,30.23,30.2,30.2,12800.0,19.9771,19.9837,19.9638,19.9638,12800.0
2006-11-02 12:20:00,30.21,30.21,30.18,30.18,11900.0,19.9705,19.9705,19.9506,19.9506,11900.0
2006-11-02 12:25:00,30.19,30.22,30.19,30.21,10800.0,19.9572,19.9771,19.9572,19.9705,10800.0
2006-11-02 12:30:00,30.21,30.25,30.21,30.23,14500.0,19.9705,19.9969,19.9705,19.9837,14500.0
2006-11-02 12:35:00,30.22,30.25,30.22,30.23,11900.0,19.9771,19.9969,19.9771,19.9837,11900.0
2006-11-02 12:40:00,30.23,30.24,30.22,30.22,10000.0,19.9837,19.9903,19.9771,19.9771,10000.0
2006-11-02 12:45:00,30.23,30.24,30.22,30.24,4800.0,19.9837,19.9903,19.9771,19.9903,4800.0
2006-11-02 12:50:00,30.24,30.25,30.23,30.24,17600.0,19.9903,19.9969,19.9837,19.9903,17600.0
2006-11-02 12:55:00,30.24,30.25,30.23,30.25,29300.0,19.9903,19.9969,19.9837,19.9969,29300.0
2006-11-02 13:00:00,30.24,30.28,30.23,30.28,20800.0,19.9903,20.0167,19.9837,20.0167,20800.0
2006-11-02 13:05:00,30.29,30.31,30.27,30.28,14500.0,20.0233,20.0366,20.0101,20.0167,14500.0
2006-11-02 13:10:00,30.27,30.28,30.24,30.25,11800.0,20.0101,20.0167,19.9903,19.9969,11800.0
2006-11-02 13:15:00,30.25,30.29,30.25,30.27,9600.0,19.9969,20.0233,19.9969,20.0101,9600.0
2006-11-02 13:20:00,30.27,30.28,30.23,30.24,13100.0,20.0101,20.0167,19.9837,19.9903,13100.0
2006-11-02 13:25:00,30.24,30.32,30.23,30.31,23800.0,19.9903,20.0432,19.9837,20.0366,23800.0
2006-11-02 13:30:00,30.31,30.31,30.25,30.27,7800.0,20.0366,20.0366,19.9969,20.0101,7800.0
2006-11-02 13:35:00,30.27,30.28,30.25,30.28,9400.0,20.0101,20.0167,19.9969,20.0167,9400.0
2006-11-02 13:40:00,30.28,30.3,30.28,30.28,9700.0,20.0167,20.03,20.0167,20.0167,9700.0
2006-11-02 13:45:00,30.27,30.27,30.23,30.27,12700.0,20.0101,20.0101,19.9837,20.0101,12700.0
2006-11-02 13:50:00,30.26,30.31,30.26,30.27,11300.0,20.0035,20.0366,20.0035,20.0101,11300.0
2006-11-02 13:55:00,30.27,30.3,30.26,30.29,5400.0,20.0101,20.03,20.0035,20.0233,5400.0
2006-11-02 14:00:00,30.3,30.3,30.26,30.26,8200.0,20.03,20.03,20.0035,20.0035,8200.0
2006-11-02 14:05:00,30.25,30.27,30.24,30.27,9800.0,19.9969,20.0101,19.9903,20.0101,9800.0
2006-11-02 14:10:00,30.27,30.27,30.23,30.25,9500.0,20.0101,20.0101,19.9837,19.9969,9500.0
2006-11-02 14:15:00,30.25,30.27,30.24,30.26,13200.0,19.9969,20.0101,19.9903,20.0035,13200.0
2006-11-02 14:20:00,30.26,30.28,30.26,30.26,13400.0,20.0035,20.0167,20.0035,20.0035,13400.0
2006-11-02 14:25:00,30.25,30.27,30.25,30.27,11900.0,19.9969,20.0101,19.9969,20.0101,11900.0
2006-11-02 14:30:00,30.27,30.28,30.22,30.22,13500.0,20.0101,20.0167,19.9771,19.9771,13500.0
2006-11-02 14:35:00,30.22,30.26,30.22,30.25,21800.0,19.9771,20.0035,19.9771,19.9969,21800.0
2006-11-02 14:40:00,30.24,30.25,30.23,30.25,10500.0,19.9903,19.9969,19.9837,19.9969,10500.0
2006-11-02 14:45:00,30.24,30.27,30.24,30.24,12200.0,19.9903,20.0101,19.9903,19.9903,12200.0
2006-11-02 14:50:00,30.25,30.26,30.22,30.23,8800.0,19.9969,20.0035,19.9771,19.9837,8800.0
2006-11-02 14:55:00,30.22,30.24,30.22,30.23,16700.0,19.9771,19.9903,19.9771,19.9837,16700.0
2006-11-02 15:00:00,30.24,30.27,30.23,30.27,12000.0,19.9903,20.0101,19.9837,20.0101,12000.0
2006-11-02 15:05:00,30.27,30.27,30.23,30.25,9900.0,20.0101,20.0101,19.9837,19.9969,9900.0
2006-11-02 15:10:00,30.25,30.28,30.24,30.28,15600.0,19.9969,20.0167,19.9903,20.0167,15600.0
2006-11-02 15:15:00,30.28,30.28,30.24,30.26,18000.0,20.0167,20.0167,19.9903,20.0035,18000.0
2006-11-02 15:20:00,30.27,30.27,30.25,30.26,25000.0,20.0101,20.0101,19.9969,20.0035,25000.0
2006-11-02 15:25:00,30.27,30.28,30.25,30.26,16300.0,20.0101,20.0167,19.9969,20.0035,16300.0
2006-11-02 15:30:00,30.25,30.36,30.25,30.36,35600.0,19.9969,20.0696,19.9969,20.0696,35600.0
2006-11-02 15:35:00,30.36,30.37,30.3,30.3,40700.0,20.0696,20.0762,20.03,20.03,40700.0
2006-11-02 15:40:00,30.31,30.35,30.3,30.35,25700.0,20.0366,20.063,20.03,20.063,25700.0
2006-11-02 15:45:00,30.35,30.35,30.32,30.35,34500.0,20.063,20.063,20.0432,20.063,34500.0
2006-11-02 15:50:00,30.36,30.36,30.34,30.35,23900.0,20.0696,20.0696,20.0564,20.063,23900.0
2006-11-02 15:55:00,30.35,30.36,30.35,30.36,54700.0,20.063,20.0696,20.063,20.0696,54700.0
2006-11-03 09:30:00,30.59,30.6,30.49,30.49,45700.0,20.2217,20.2283,20.1556,20.1556,45700.0
2006-11-03 09:35:00,30.51,30.53,30.41,30.5,22700.0,20.1688,20.182,20.1027,20.1622,22700.0
2006-11-03 09:40:00,30.54,30.68,30.51,30.62,50300.0,20.1886,20.2812,20.1688,20.2415,50300.0
2006-11-03 09:45:00,30.62,30.73,30.6,30.72,38500.0,20.2415,20.3142,20.2283,20.3076,38500.0
2006-11-03 09:50:00,30.71,30.72,30.69,30.7,44200.0,20.301,20.3076,20.2878,20.2944,44200.0
2006-11-03 09:55:00,30.7,30.71,30.68,30.69,27300.0,20.2944,20.301,20.2812,20.2878,27300.0
2006-11-03 10:00:00,30.69,30.72,30.67,30.68,39100.0,20.2878,20.3076,20.2745,20.2812,39100.0
2006-11-03 10:05:00,30.68,30.71,30.65,30.69,22900.0,20.2812,20.301,20.2613,20.2878,22900.0
2006-11-03 10:10:00,30.68,30.71,30.65,30.66,28700.0,20.2812,20.301,20.2613,20.2679,28700.0
2006-11-03 10:15:00,30.67,30.71,30.65,30.71,17100.0,20.2745,20.301,20.2613,20.301,17100.0
2006-11-03 10:20:00,30.71,30.71,30.65,30.68,27200.0,20.301,20.301,20.2613,20.2812,27200.0
2006-11-03 10:25:00,30.69,30.69,30.63,30.69,32400.0,20.2878,20.2878,20.2481,20.2878,32400.0
2006-11-03 10:30:00,30.69,30.72,30.68,30.68,17600.0,20.2878,20.3076,20.2812,20.2812,17600.0
2006-11-03 10:35:00,30.69,30.69,30.65,30.69,37200.0,20.2878,20.2878,20.2613,20.2878,37200.0
2006-11-03 10:40:00,30.7,30.71,30.64,30.66,25100.0,20.2944,20.301,20.2547,20.2679,25100.0
2006-11-03 10:45:00,30.66,30.66,30.63,30.63,17300.0,20.2679,20.2679,20.2481,20.2481,17300.0
2006-11-03 10:50:00,30.63,30.63,30.57,30.58,15600.0,20.2481,20.2481,20.2084,20.215,15600.0
2006-11-03 10:55:00,30.57,30.58,30.54,30.55,23600.0,20.2084,20.215,20.1886,20.1952,23600.0
2006-11-03 11:00:00,30.55,30.58,30.54,30.58,21800.0,20.1952,20.215,20.1886,20.215,21800.0
2006-11-03 11:05:00,30.57,30.6,30.54,30.6,33700.0,20.2084,20.2283,20.1886,20.2283,33700.0
2006-11-03 11:10:00,30.59,30.61,30.56,30.57,36700.0,20.2217,20.2349,20.2018,20.2084,36700.0
2006-11-03 11:15:00,30.56,30.56,30.54,30.55,15600.0,20.2018,20.2018,20.1886,20.1952,15600.0
2006-11-03 11:20:00,30.56,30.56,30.5,30.51,18800.0,20.2018,20.2018,20.1622,20.1688,18800.0
2006-11-03 11:25:00,30.5,30.51,30.47,30.48,22200.0,20.1622,20.1688,20.1423,20.1489,22200.0
2006-11-03 11:30:00,30.49,30.5,30.47,30.5,10000.0,20.1556,20.1622,20.1423,20.1622,10000.0
2006-11-03 11:35:00,30.49,30.51,30.47,30.48,16500.0,20.1556,20.1688,20.1423,20.1489,16500.0
2006-11-03 11:40:00,30.48,30.51,30.47,30.47,25700.0,20.1489,20.1688,20.1423,20.1423,25700.0
2006-11-03 11:45:00,30.47,30.48,30.41,30.42,15300.0,20.1423,20.1489,20.1027,20.1093,15300.0
2006-11-03 11:50:00,30.42,30.43,30.32,30.32,21700.0,20.1093,20.1159,20.0432,20.0432,21700.0
2006-11-03 11:55:00,30.32,30.32,30.28,30.3,20200.0,20.0432,20.0432,20.0167,20.03,20200.0
2006-11-03 12:00:00,30.31,30.32,30.25,30.27,32400.0,20.0366,20.0432,19.9969,20.0101,32400.0
2006-11-03 12:05:00,30.26,30.35,30.23,30.35,33100.0,20.0035,20.063,19.9837,20.063,33100.0
2006-11-03 12:10:00,30.35,30.45,30.35,30.43,26400.0,20.063,20.1291,20.063,20.1159,26400.0
2006-11-03 12:15:00,30.42,30.42,30.38,30.41,25600.0,20.1093,20.1093,20.0828,20.1027,25600.0
2006-11-03 12:20:00,30.41,30.42,30.39,30.42,12600.0,20.1027,20.1093,20.0894,20.1093,12600.0
2006-11-03 12:25:00,30.43,30.47,30.43,30.43,20900.0,20.1159,20.1423,20.1159,20.1159,20900.0
2006-11-03 12:30:00,30.43,30.43,30.41,30.42,27000.0,20.1159,20.1159,20.1027,20.1093,27000.0
2006-11-03 12:35:00,30.42,30.46,30.41,30.44,28500.0,20.1093,20.1357,20.1027,20.1225,28500.0
2006-11-03 12:40:00,30.44,30.47,30.43,30.43,9000.0,20.1225,20.1423,20.1159,20.1159,9000.0
2006-11-03 12:45:00,30.44,30.46,30.44,30.44,6400.0,20.1225,20.1357,20.1225,20.1225,6400.0
2006-11-03 12:50:00,30.44,30.46,30.43,30.44,5800.0,20.1225,20.1357,20.1159,20.1225,5800.0
2006-11-03 12:55:00,30.43,30.44,30.43,30.43,6000.0,20.1159,20.1225,20.1159,20.1159,6000.0
2006-11-03 13:00:00,30.42,30.44,30.39,30.44,20300.0,20.1093,20.1225,20.0894,20.1225,20300.0
2006-11-03 13:05:00,30.44,30.49,30.43,30.49,6800.0,20.1225,20.1556,20.1159,20.1556,6800.0
2006-11-03 13:10:00,30.48,30.48,30.45,30.47,9200.0,20.1489,20.1489,20.1291,20.1423,9200.0
2006-11-03 13:15:00,30.47,30.5,30.47,30.5,5800.0,20.1423,20.1622,20.1423,20.1622,5800.0
2006-11-03 13:20:00,30.49,30.54,30.48,30.53,21200.0,20.1556,20.1886,20.1489,20.182,21200.0
2006-11-03 13:25:00,30.53,30.55,30.49,30.52,10700.0,20.182,20.1952,20.1556,20.1754,10700.0
2006-11-03 13:30:00,30.53,30.54,30.51,30.51,10800.0,20.182,20.1886,20.1688,20.1688,10800.0
2006-11-03 13:35:00,30.51,30.55,30.51,30.55,12400.0,20.1688,20.1952,20.1688,20.1952,12400.0
2006-11-03 13:40:00,30.55,30.56,30.51,30.51,6500.0,20.1952,20.2018,20.1688,20.1688,6500.0
2006-11-03 13:45:00,30.52,30.52,30.5,30.5,6100.0,20.1754,20.1754,20.1622,20.1622,6100.0
2006-11-03 13:50:00,30.49,30.5,30.48,30.48,8300.0,20.1556,20.1622,20.1489,20.1489,8300.0
2006-11-03 13:55:00,30.49,30.54,30.48,30.53,10100.0,20.1556,20.1886,20.1489,20.182,10100.0
2006-11-03 14:00:00,30.52,30.53,30.48,30.51,31000.0,20.1754,20.182,20.1489,20.1688,31000.0
2006-11-03 14:05:00,30.5,30.51,30.43,30.43,21000.0,20.1622,20.1688,20.1159,20.1159,21000.0
2006-11-03 14:10:00,30.42,30.43,30.39,30.39,11900.0,20.1093,20.1159,20.0894,20.0894,11900.0
2006-11-03 14:15:00,30.4,30.44,30.39,30.44,13500.0,20.0961,20.1225,20.0894,20.1225,13500.0
2006-11-03 14:20:00,30.43,30.49,30.43,30.49,16500.0,20.1159,20.1556,20.1159,20.1556,16500.0
2006-11-03 14:25:00,30.49,30.51,30.48,30.51,12200.0,20.1556,20.1688,20.1489,20.1688,12200.0
2006-11-03 14:30:00,30.51,30.51,30.48,30.5,10300.0,20.1688,20.1688,20.1489,20.1622,10300.0
2006-11-03 14:35:00,30.49,30.52,30.49,30.5,16100.0,20.1556,20.1754,20.1556,20.1622,16100.0
2006-11-03 14:40:00,30.51,30.51,30.46,30.47,12400.0,20.1688,20.1688,20.1357,20.1423,12400.0
2006-11-03 14:45:00,30.46,30.52,30.46,30.49,35600.0,20.1357,20.1754,20.1357,20.1556,35600.0
2006-11-03 14:50:00,30.49,30.52,30.48,30.51,14500.0,20.1556,20.1754,20.1489,20.1688,14500.0
2006-11-03 14:55:00,30.51,30.52,30.47,30.48,20200.0,20.1688,20.1754,20.1423,20.1489,20200.0
2006-11-03 15:00:00,30.48,30.49,30.45,30.48,23900.0,20.1489,20.1556,20.1291,20.1489,23900.0
2006-11-03 15:05:00,30.47,30.5,30.47,30.49,19000.0,20.1423,20.1622,20.1423,20.1556,19000.0
2006-11-03 15:10:00,30.48,30.49,30.47,30.48,49600.0,20.1489,20.1556,20.1423,20.1489,49600.0
2006-11-03 15:15:00,30.48,30.49,30.47,30.48,15300.0,20.1489,20.1556,20.1423,20.1489,15300.0
2006-11-03 15:20:00,30.48,30.5,30.46,30.5,18000.0,20.1489,20.1622,20.1357,20.1622,18000.0
2006-11-03 15:25:00,30.5,30.51,30.47,30.48,12800.0,20.1622,20.1688,20.1423,20.1489,12800.0
2006-11-03 15:30:00,30.48,30.55,30.45,30.55,25800.0,20.1489,20.1952,20.1291,20.1952,25800.0
2006-11-03 15:35:00,30.55,30.56,30.51,30.53,27500.0,20.1952,20.2018,20.1688,20.182,27500.0
2006-11-03 15:40:00,30.53,30.55,30.48,30.5,42800.0,20.182,20.1952,20.1489,20.1622,42800.0
2006-11-03 15:45:00,30.5,30.54,30.49,30.51,22600.0,20.1622,20.1886,20.1556,20.1688,22600.0
2006-11-03 15:50:00,30.51,30.57,30.51,30.53,46500.0,20.1688,20.2084,20.1688,20.182,46500.0
2006-11-03 15:55:00,30.53,30.54,30.47,30.47,80600.0,20.182,20.1886,20.1423,20.1423,80600.0
2006-11-06 09:30:00,30.64,30.73,30.6,30.72,41400.0,20.2547,20.3142,20.2283,20.3076,41400.0
2006-11-06 09:35:00,30.72,30.74,30.67,30.73,28900.0,20.3076,20.3208,20.2745,20.3142,28900.0
2006-11-06 09:40:00,30.73,30.79,30.73,30.76,29500.0,20.3142,20.3539,20.3142,20.334,29500.0
2006-11-06 09:45:00,30.76,30.8,30.75,30.76,15600.0,20.334,20.3605,20.3274,20.334,15600.0
2006-11-06 09:50:00,30.77,30.8,30.76,30.79,18800.0,20.3406,20.3605,20.334,20.3539,18800.0
2006-11-06 09:55:00,30.8,30.8,30.78,30.8,29300.0,20.3605,20.3605,20.3473,20.3605,29300.0
2006-11-06 10:00:00,30.79,30.87,30.78,30.86,37600.0,20.3539,20.4068,20.3473,20.4001,37600.0
2006-11-06 10:05:00,30.86,30.88,30.83,30.85,28000.0,20.4001,20.4134,20.3803,20.3935,28000.0
2006-11-06 10:10:00,30.85,30.85,30.79,30.84,36600.0,20.3935,20.3935,20.3539,20.3869,36600.0
2006-11-06 10:15:00,30.84,30.84,30.75,30.79,40000.0,20.3869,20.3869,20.3274,20.3539,40000.0
2006-11-06 10:20:00,30.79,30.79,30.71,30.74,32400.0,20.3539,20.3539,20.301,20.3208,32400.0
2006-11-06 10:25:00,30.75,30.85,30.75,30.85,15200.0,20.3274,20.3935,20.3274,20.3935,15200.0
2006-11-06 10:30:00,30.85,30.86,30.79,30.81,27600.0,20.3935,20.4001,20.3539,20.3671,27600.0
2006-11-06 10:35:00,30.81,30.85,30.79,30.83,16100.0,20.3671,20.3935,20.3539,20.3803,16100.0
2006-11-06 10:40:00,30.83,30.83,30.8,30.83,15000.0,20.3803,20.3803,20.3605,20.3803,15000.0
2006-11-06 10:45:00,30.82,30.86,30.82,30.86,22000.0,20.3737,20.4001,20.3737,20.4001,22000.0
2006-11-06 10:50:00,30.86,30.86,30.84,30.85,23500.0,20.4001,20.4001,20.3869,20.3935,23500.0
2006-11-06 10:55:00,30.86,30.88,30.85,30.86,29100.0,20.4001,20.4134,20.3935,20.4001,29100.0
2006-11-06 11:00:00,30.84,30.9,30.84,30.9,20100.0,20.3869,20.4266,20.3869,20.4266,20100.0
2006-11-06 11:05:00,30.9,30.9,30.86,30.9,20700.0,20.4266,20.4266,20.4001,20.4266,20700.0
2006-11-06 11:10:00,30.89,30.93,30.89,30.92,16600.0,20.42,20.4464,20.42,20.4398,16600.0
2006-11-06 11:15:00,30.92,30.93,30.9,30.9,12000.0,20.4398,20.4464,20.4266,20.4266,12000.0
2006-11-06 11:20:00,30.9,30.91,30.85,30.85,21700.0,20.4266,20.4332,20.3935,20.3935,21700.0
2006-11-06 11:25:00,30.85,30.9,30.84,30.9,14700.0,20.3935,20.4266,20.3869,20.4266,14700.0
2006-11-06 11:30:00,30.9,30.91,30.89,30.9,13700.0,20.4266,20.4332,20.42,20.4266,13700.0
2006-11-06 11:35:00,30.89,30.92,30.87,30.9,18400.0,20.42,20.4398,20.4068,20.4266,18400.0
2006-11-06 11:40:00,30.91,30.94,30.9,30.94,14100.0,20.4332,20.453,20.4266,20.453,14100.0
2006-11-06 11:45:00,30.93,30.96,30.93,30.96,19900.0,20.4464,20.4662,20.4464,20.4662,19900.0
2006-11-06 11:50:00,30.96,30.96,30.93,30.96,22800.0,20.4662,20.4662,20.4464,20.4662,22800.0
2006-11-06 11:55:00,30.96,30.98,30.94,30.96,26600.0,20.4662,20.4795,20.453,20.4662,26600.0
2006-11-06 12:00:00,30.96,30.96,30.91,30.92,7800.0,20.4662,20.4662,20.4332,20.4398,7800.0
2006-11-06 12:05:00,30.91,30.92,30.9,30.91,15100.0,20.4332,20.4398,20.4266,20.4332,15100.0
2006-11-06 12:10:00,30.9,30.91,30.89,30.9,24700.0,20.4266,20.4332,20.42,20.4266,24700.0
2006-11-06 12:15:00,30.91,30.91,30.89,30.9,13900.0,20.4332,20.4332,20.42,20.4266,13900.0
2006-11-06 12:20:00,30.9,30.91,30.88,30.9,15200.0,20.4266,20.4332,20.4134,20.4266,15200.0
2006-11-06 12:25:00,30.89,30.92,30.89,30.9,7900.0,20.42,20.4398,20.42,20.4266,7900.0
2006-11-06 12:30:00,30.91,30.91,30.88,30.89,10200.0,20.4332,20.4332,20.4134,20.42,10200.0
2006-11-06 12:35:00,30.89,30.9,30.87,30.88,20100.0,20.42,20.4266,20.4068,20.4134,20100.0
2006-11-06 12:40:00,30.88,30.89,30.87,30.87,17100.0,20.4134,20.42,20.4068,20.4068,17100.0
2006-11-06 12:45:00,30.88,30.88,30.84,30.85,19400.0,20.4134,20.4134,20.3869,20.3935,19400.0
2006-11-06 12:50:00,30.86,30.86,30.85,30.85,10000.0,20.4001,20.4001,20.3935,20.3935,10000.0
2006-11-06 12:55:00,30.85,30.86,30.84,30.85,16500.0,20.3935,20.4001,20.3869,20.3935,16500.0
2006-11-06 13:00:00,30.85,30.87,30.85,30.86,10600.0,20.3935,20.4068,20.3935,20.4001,10600.0
2006-11-06 13:05:00,30.86,30.87,30.85,30.86,15400.0,20.4001,20.4068,20.3935,20.4001,15400.0
2006-11-06 13:10:00,30.85,30.86,30.85,30.85,8200.0,20.3935,20.4001,20.3935,20.3935,8200.0
2006-11-06 13:15:00,30.86,30.87,30.85,30.87,11700.0,20.4001,20.4068,20.3935,20.4068,11700.0
2006-11-06 13:20:00,30.86,30.87,30.84,30.85,14100.0,20.4001,20.4068,20.3869,20.3935,14100.0
2006-11-06 13:25:00,30.86,30.86,30.8,30.81,15600.0,20.4001,20.4001,20.3605,20.3671,15600.0
2006-11-06 13:30:00,30.8,30.81,30.78,30.79,20200.0,20.3605,20.3671,20.3473,20.3539,20200.0
2006-11-06 13:35:00,30.79,30.82,30.79,30.8,25100.0,20.3539,20.3737,20.3539,20.3605,25100.0
2006-11-06 13:40:00,30.8,30.82,30.78,30.79,16300.0,20.3605,20.3737,20.3473,20.3539,16300.0
2006-11-06 13:45:00,30.78,30.82,30.78,30.82,19300.0,20.3473,20.3737,20.3473,20.3737,19300.0
2006-11-06 13:50:00,30.81,30.84,30.8,30.84,23700.0,20.3671,20.3869,20.3605,20.3869,23700.0
2006-11-06 13:55:00,30.84,30.88,30.84,30.87,19200.0,20.3869,20.4134,20.3869,20.4068,19200.0
2006-11-06 14:00:00,30.88,30.9,30.87,30.9,18300.0,20.4134,20.4266,20.4068,20.4266,18300.0
2006-11-06 14:05:00,30.9,30.92,30.89,30.92,25700.0,20.4266,20.4398,20.42,20.4398,25700.0
2006-11-06 14:10:00,30.92,30.93,30.89,30.9,21400.0,20.4398,20.4464,20.42,20.4266,21400.0
2006-11-06 14:15:00,30.91,30.94,30.9,30.92,10100.0,20.4332,20.453,20.4266,20.4398,10100.0
2006-11-06 14:20:00,30.93,30.95,30.93,30.95,17700.0,20.4464,20.4596,20.4464,20.4596,17700.0
2006-11-06 14:25:00,30.95,30.95,30.94,30.95,16100.0,20.4596,20.4596,20.453,20.4596,16100.0
2006-11-06 14:30:00,30.94,30.95,30.91,30.95,19700.0,20.453,20.4596,20.4332,20.4596,19700.0
2006-11-06 14:35:00,30.95,30.95,30.88,30.89,23000.0,20.4596,20.4596,20.4134,20.42,23000.0
2006-11-06 14:40:00,30.9,30.9,30.87,30.87,17500.0,20.4266,20.4266,20.4068,20.4068,17500.0
2006-11-06 14:45:00,30.87,30.87,30.82,30.85,17200.0,20.4068,20.4068,20.3737,20.3935,17200.0
2006-11-06 14:50:00,30.86,30.87,30.84,30.87,25200.0,20.4001,20.4068,20.3869,20.4068,25200.0
2006-11-06 14:55:00,30.87,30.88,30.85,30.85,13800.0,20.4068,20.4134,20.3935,20.3935,13800.0
2006-11-06 15:00:00,30.86,30.86,30.84,30.86,27600.0,20.4001,20.4001,20.3869,20.4001,27600.0
2006-11-06 15:05:00,30.86,30.91,30.86,30.91,30600.0,20.4001,20.4332,20.4001,20.4332,30600.0
2006-11-06 15:10:00,30.91,30.91,30.89,30.9,22400.0,20.4332,20.4332,20.42,20.4266,22400.0
2006-11-06 15:15:00,30.89,30.93,30.89,30.9,30800.0,20.42,20.4464,20.42,20.4266,30800.0
2006-11-06 15:20:00,30.91,30.92,30.87,30.9,26300.0,20.4332,20.4398,20.4068,20.4266,26300.0
2006-11-06 15:25:00,30.9,30.91,30.89,30.89,26500.0,20.4266,20.4332,20.42,20.42,26500.0
2006-11-06 15:30:00,30.9,30.94,30.89,30.94,54900.0,20.4266,20.453,20.42,20.453,54900.0
2006-11-06 15:35:00,30.94,30.97,30.92,30.94,60900.0,20.453,20.4729,20.4398,20.453,60900.0
2006-11-06 15:40:00,30.95,30.97,30.94,30.97,74800.0,20.4596,20.4729,20.453,20.4729,74800.0
2006-11-06 15:45:00,30.97,30.97,30.94,30.94,48000.0,20.4729,20.4729,20.453,20.453,48000.0
2006-11-06 15:50:00,30.94,30.95,30.94,30.95,51800.0,20.453,20.4596,20.453,20.4596,51800.0
2006-11-06 15:55:00,30.95,30.96,30.9,30.92,59800.0,20.4596,20.4662,20.4266,20.4398,59800.0
2006-11-07 09:30:00,31.0,31.19,30.98,31.19,139600.0,20.4927,20.6183,20.4795,20.6183,139600.0
2006-11-07 09:35:00,31.19,31.22,31.11,31.14,65100.0,20.6183,20.6381,20.5654,20.5852,65100.0
2006-11-07 09:40:00,31.15,31.24,31.13,31.23,52700.0,20.5918,20.6513,20.5786,20.6447,52700.0
2006-11-07 09:45:00,31.24,31.26,31.21,31.26,43300.0,20.6513,20.6646,20.6315,20.6646,43300.0
2006-11-07 09:50:00,31.26,31.33,31.26,31.31,85800.0,20.6646,20.7108,20.6646,20.6976,85800.0
2006-11-07 09:55:00,31.3,31.36,31.29,31.36,41400.0,20.691,20.7307,20.6844,20.7307,41400.0
2006-11-07 10:00:00,31.37,31.37,31.29,31.35,32200.0,20.7373,20.7373,20.6844,20.7241,32200.0
2006-11-07 10:05:00,31.37,31.44,31.32,31.44,59500.0,20.7373,20.7836,20.7042,20.7836,59500.0
2006-11-07 10:10:00,31.43,31.45,31.4,31.4,53500.0,20.7769,20.7902,20.7571,20.7571,53500.0
2006-11-07 10:15:00,31.39,31.39,31.29,31.29,62300.0,20.7505,20.7505,20.6844,20.6844,62300.0
2006-11-07 10:20:00,31.29,31.34,31.23,31.24,187000.0,20.6844,20.7174,20.6447,20.6513,187000.0
2006-11-07 10:25:00,31.23,31.28,31.23,31.25,72100.0,20.6447,20.6778,20.6447,20.658,72100.0
2006-11-07 10:30:00,31.25,31.37,31.25,31.27,39200.0,20.658,20.7373,20.658,20.6712,39200.0
2006-11-07 10:35:00,31.26,31.28,31.24,31.24,94700.0,20.6646,20.6778,20.6513,20.6513,94700.0
2006-11-07 10:40:00,31.24,31.24,31.18,31.22,59600.0,20.6513,20.6513,20.6117,20.6381,59600.0
2006-11-07 10:45:00,31.21,31.29,31.2,31.29,19800.0,20.6315,20.6844,20.6249,20.6844,19800.0
2006-11-07 10:50:00,31.28,31.28,31.16,31.19,48900.0,20.6778,20.6778,20.5985,20.6183,48900.0
2006-11-07 10:55:00,31.18,31.2,31.15,31.19,36200.0,20.6117,20.6249,20.5918,20.6183,36200.0
2006-11-07 11:00:00,31.2,31.33,31.2,31.28,55500.0,20.6249,20.7108,20.6249,20.6778,55500.0
2006-11-07 11:05:00,31.3,31.35,31.29,31.35,63500.0,20.691,20.7241,20.6844,20.7241,63500.0
2006-11-07 11:10:00,31.35,31.35,31.32,31.34,28400.0,20.7241,20.7241,20.7042,20.7174,28400.0
2006-11-07 11:15:00,31.34,31.34,31.29,31.31,59300.0,20.7174,20.7174,20.6844,20.6976,59300.0
2006-11-07 11:20:00,31.31,31.35,31.29,31.34,47100.0,20.6976,20.7241,20.6844,20.7174,47100.0
2006-11-07 11:25:00,31.34,31.35,31.29,31.3,44200.0,20.7174,20.7241,20.6844,20.691,44200.0
2006-11-07 11:30:00,31.29,31.31,31.23,31.24,63100.0,20.6844,20.6976,20.6447,20.6513,63100.0
2006-11-07 11:35:00,31.25,31.34,31.23,31.25,23400.0,20.658,20.7174,20.6447,20.658,23400.0
2006-11-07 11:40:00,31.27,31.27,31.21,31.23,41400.0,20.6712,20.6712,20.6315,20.6447,41400.0
2006-11-07 11:45:00,31.22,31.25,31.22,31.25,17300.0,20.6381,20.658,20.6381,20.658,17300.0
2006-11-07 11:50:00,31.23,31.25,31.21,31.22,22300.0,20.6447,20.658,20.6315,20.6381,22300.0
2006-11-07 11:55:00,31.22,31.26,31.21,31.25,24600.0,20.6381,20.6646,20.6315,20.658,24600.0
2006-11-07 12:00:00,31.25,31.25,31.22,31.25,12400.0,20.658,20.658,20.6381,20.658,12400.0
2006-11-07 12:05:00,31.25,31.27,31.23,31.24,9700.0,20.658,20.6712,20.6447,20.6513,9700.0
2006-11-07 12:10:00,31.24,31.25,31.17,31.2,54300.0,20.6513,20.658,20.6051,20.6249,54300.0
2006-11-07 12:15:00,31.2,31.23,31.19,31.21,14700.0,20.6249,20.6447,20.6183,20.6315,14700.0
2006-11-07 12:20:00,31.22,31.25,31.2,31.22,119300.0,20.6381,20.658,20.6249,20.6381,119300.0
2006-11-07 12:25:00,31.21,31.22,31.19,31.22,19300.0,20.6315,20.6381,20.6183,20.6381,19300.0
2006-11-07 12:30:00,31.22,31.24,31.21,31.22,8700.0,20.6381,20.6513,20.6315,20.6381,8700.0
2006-11-07 12:35:00,31.22,31.23,31.21,31.22,14200.0,20.6381,20.6447,20.6315,20.6381,14200.0
2006-11-07 12:40:00,31.22,31.23,31.21,31.22,9800.0,20.6381,20.6447,20.6315,20.6381,9800.0
2006-11-07 12:45:00,31.22,31.28,31.22,31.27,18400.0,20.6381,20.6778,20.6381,20.6712,18400.0
2006-11-07 12:50:00,31.26,31.29,31.26,31.28,13000.0,20.6646,20.6844,20.6646,20.6778,13000.0
2006-11-07 12:55:00,31.29,31.32,31.29,31.3,10900.0,20.6844,20.7042,20.6844,20.691,10900.0
2006-11-07 13:00:00,31.3,31.31,31.27,31.27,19200.0,20.691,20.6976,20.6712,20.6712,19200.0
2006-11-07 13:05:00,31.28,31.3,31.27,31.29,18800.0,20.6778,20.691,20.6712,20.6844,18800.0
2006-11-07 13:10:00,31.3,31.38,31.28,31.37,200300.0,20.691,20.7439,20.6778,20.7373,200300.0
2006-11-07 13:15:00,31.37,31.42,31.34,31.34,44600.0,20.7373,20.7703,20.7174,20.7174,44600.0
2006-11-07 13:20:00,31.36,31.39,31.35,31.37,23000.0,20.7307,20.7505,20.7241,20.7373,23000.0
2006-11-07 13:25:00,31.37,31.37,31.29,31.3,30800.0,20.7373,20.7373,20.6844,20.691,30800.0
2006-11-07 13:30:00,31.29,31.3,31.24,31.27,19300.0,20.6844,20.691,20.6513,20.6712,19300.0
2006-11-07 13:35:00,31.27,31.31,31.25,31.26,19800.0,20.6712,20.6976,20.658,20.6646,19800.0
2006-11-07 13:40:00,31.26,31.27,31.24,31.26,21700.0,20.6646,20.6712,20.6513,20.6646,21700.0
2006-11-07 13:45:00,31.25,31.26,31.23,31.25,12800.0,20.658,20.6646,20.6447,20.658,12800.0
2006-11-07 13:50:00,31.25,31.29,31.23,31.29,31900.0,20.658,20.6844,20.6447,20.6844,31900.0
2006-11-07 13:55:00,31.27,31.3,31.27,31.3,30200.0,20.6712,20.691,20.6712,20.691,30200.0
2006-11-07 14:00:00,31.29,31.3,31.28,31.3,13400.0,20.6844,20.691,20.6778,20.691,13400.0
2006-11-07 14:05:00,31.29,31.29,31.27,31.28,26200.0,20.6844,20.6844,20.6712,20.6778,26200.0
2006-11-07 14:10:00,31.28,31.29,31.23,31.28,30000.0,20.6778,20.6844,20.6447,20.6778,30000.0
2006-11-07 14:15:00,31.28,31.3,31.27,31.29,31400.0,20.6778,20.691,20.6712,20.6844,31400.0
2006-11-07 14:20:00,31.29,31.31,31.26,31.3,19800.0,20.6844,20.6976,20.6646,20.691,19800.0
2006-11-07 14:25:00,31.29,31.3,31.24,31.24,25600.0,20.6844,20.691,20.6513,20.6513,25600.0
2006-11-07 14:30:00,31.23,31.3,31.22,31.29,34400.0,20.6447,20.691,20.6381,20.6844,34400.0
2006-11-07 14:35:00,31.29,31.3,31.26,31.28,39700.0,20.6844,20.691,20.6646,20.6778,39700.0
2006-11-07 14:40:00,31.27,31.33,31.26,31.32,47100.0,20.6712,20.7108,20.6646,20.7042,47100.0
2006-11-07 14:45:00,31.32,31.38,31.31,31.32,24000.0,20.7042,20.7439,20.6976,20.7042,24000.0
2006-11-07 14:50:00,31.31,31.31,31.25,31.27,30600.0,20.6976,20.6976,20.658,20.6712,30600.0
2006-11-07 14:55:00,31.27,31.29,31.26,31.27,32900.0,20.6712,20.6844,20.6646,20.6712,32900.0
2006-11-07 15:00:00,31.27,31.3,31.25,31.3,39900.0,20.6712,20.691,20.658,20.691,39900.0
2006-11-07 15:05:00,31.3,31.31,31.25,31.25,46800.0,20.691,20.6976,20.658,20.658,46800.0
2006-11-07 15:10:00,31.25,31.29,31.24,31.25,58100.0,20.658,20.6844,20.6513,20.658,58100.0
2006-11-07 15:15:00,31.24,31.25,31.17,31.2,37600.0,20.6513,20.658,20.6051,20.6249,37600.0
2006-11-07 15:20:00,31.2,31.25,31.19,31.24,29800.0,20.6249,20.658,20.6183,20.6513,29800.0
2006-11-07 15:25:00,31.25,31.26,31.2,31.22,54800.0,20.658,20.6646,20.6249,20.6381,54800.0
2006-11-07 15:30:00,31.22,31.29,31.21,31.28,79600.0,20.6381,20.6844,20.6315,20.6778,79600.0
2006-11-07 15:35:00,31.29,31.34,31.28,31.34,45400.0,20.6844,20.7174,20.6778,20.7174,45400.0
2006-11-07 15:40:00,31.33,31.33,31.27,31.27,63600.0,20.7108,20.7108,20.6712,20.6712,63600.0
2006-11-07 15:45:00,31.27,31.29,31.26,31.28,75400.0,20.6712,20.6844,20.6646,20.6778,75400.0
2006-11-07 15:50:00,31.29,31.29,31.23,31.26,102200.0,20.6844,20.6844,20.6447,20.6646,102200.0
2006-11-07 15:55:00,31.26,31.31,31.25,31.3,94000.0,20.6646,20.6976,20.658,20.691,94000.0
2006-11-08 09:30:00,31.16,31.43,31.0,31.4,73200.0,20.5985,20.7769,20.4927,20.7571,73200.0
2006-11-08 09:35:00,31.4,31.4,31.3,31.34,17300.0,20.7571,20.7571,20.691,20.7174,17300.0
2006-11-08 09:40:00,31.34,31.4,31.2,31.4,38500.0,20.7174,20.7571,20.6249,20.7571,38500.0
2006-11-08 09:45:00,31.39,31.45,31.34,31.43,22800.0,20.7505,20.7902,20.7174,20.7769,22800.0
2006-11-08 09:50:00,31.42,31.43,31.37,31.43,22100.0,20.7703,20.7769,20.7373,20.7769,22100.0
2006-11-08 09:55:00,31.41,31.45,31.35,31.36,26400.0,20.7637,20.7902,20.7241,20.7307,26400.0
2006-11-08 10:00:00,31.36,31.36,31.31,31.34,8700.0,20.7307,20.7307,20.6976,20.7174,8700.0
2006-11-08 10:05:00,31.34,31.43,31.32,31.41,16800.0,20.7174,20.7769,20.7042,20.7637,16800.0
2006-11-08 10:10:00,31.41,31.42,31.35,31.35,10500.0,20.7637,20.7703,20.7241,20.7241,10500.0
2006-11-08 10:15:00,31.35,31.37,31.31,31.37,9900.0,20.7241,20.7373,20.6976,20.7373,9900.0
2006-11-08 10:20:00,31.36,31.36,31.32,31.33,14800.0,20.7307,20.7307,20.7042,20.7108,14800.0
2006-11-08 10:25:00,31.32,31.33,31.3,31.32,29400.0,20.7042,20.7108,20.691,20.7042,29400.0
2006-11-08 10:30:00,31.31,31.33,31.29,31.3,29700.0,20.6976,20.7108,20.6844,20.691,29700.0
2006-11-08 10:35:00,31.29,31.39,31.29,31.38,13100.0,20.6844,20.7505,20.6844,20.7439,13100.0
2006-11-08 10:40:00,31.38,31.39,31.32,31.33,17600.0,20.7439,20.7505,20.7042,20.7108,17600.0
2006-11-08 10:45:00,31.34,31.37,31.3,31.37,39400.0,20.7174,20.7373,20.691,20.7373,39400.0
2006-11-08 10:50:00,31.37,31.37,31.31,31.36,10400.0,20.7373,20.7373,20.6976,20.7307,10400.0
2006-11-08 10:55:00,31.35,31.35,31.33,31.33,5800.0,20.7241,20.7241,20.7108,20.7108,5800.0
2006-11-08 11:00:00,31.34,31.38,31.34,31.37,12100.0,20.7174,20.7439,20.7174,20.7373,12100.0
2006-11-08 11:05:00,31.36,31.41,31.35,31.41,24000.0,20.7307,20.7637,20.7241,20.7637,24000.0
2006-11-08 11:10:00,31.4,31.41,31.37,31.39,30500.0,20.7571,20.7637,20.7373,20.7505,30500.0
2006-11-08 11:15:00,31.4,31.42,31.39,31.39,20400.0,20.7571,20.7703,20.7505,20.7505,20400.0
2006-11-08 11:20:00,31.39,31.42,31.39,31.42,6800.0,20.7505,20.7703,20.7505,20.7703,6800.0
2006-11-08 11:25:00,31.42,31.44,31.38,31.39,25000.0,20.7703,20.7836,20.7439,20.7505,25000.0
2006-11-08 11:30:00,31.39,31.39,31.35,31.37,17900.0,20.7505,20.7505,20.7241,20.7373,17900.0
2006-11-08 11:35:00,31.37,31.44,31.35,31.43,40400.0,20.7373,20.7836,20.7241,20.7769,40400.0
2006-11-08 11:40:00,31.43,31.44,31.4,31.4,8600.0,20.7769,20.7836,20.7571,20.7571,8600.0
2006-11-08 11:45:00,31.4,31.5,31.4,31.49,83500.0,20.7571,20.8232,20.7571,20.8166,83500.0
2006-11-08 11:50:00,31.5,31.6,31.5,31.55,42100.0,20.8232,20.8893,20.8232,20.8563,42100.0
2006-11-08 11:55:00,31.53,31.55,31.51,31.53,24000.0,20.843,20.8563,20.8298,20.843,24000.0
2006-11-08 12:00:00,31.53,31.58,31.53,31.57,18700.0,20.843,20.8761,20.843,20.8695,18700.0
2006-11-08 12:05:00,31.56,31.65,31.56,31.62,38100.0,20.8629,20.9224,20.8629,20.9025,38100.0
2006-11-08 12:10:00,31.63,31.67,31.61,31.61,33600.0,20.9092,20.9356,20.8959,20.8959,33600.0
2006-11-08 12:15:00,31.6,31.65,31.57,31.57,29200.0,20.8893,20.9224,20.8695,20.8695,29200.0
2006-11-08 12:20:00,31.58,31.58,31.51,31.55,26900.0,20.8761,20.8761,20.8298,20.8563,26900.0
2006-11-08 12:25:00,31.55,31.55,31.47,31.47,20000.0,20.8563,20.8563,20.8034,20.8034,20000.0
2006-11-08 12:30:00,31.48,31.51,31.47,31.49,12900.0,20.81,20.8298,20.8034,20.8166,12900.0
2006-11-08 12:35:00,31.48,31.52,31.48,31.48,15000.0,20.81,20.8364,20.81,20.81,15000.0
2006-11-08 12:40:00,31.48,31.65,31.48,31.65,30700.0,20.81,20.9224,20.81,20.9224,30700.0
2006-11-08 12:45:00,31.65,31.66,31.62,31.64,11400.0,20.9224,20.929,20.9025,20.9158,11400.0
2006-11-08 12:50:00,31.64,31.7,31.64,31.7,23600.0,20.9158,20.9554,20.9158,20.9554,23600.0
2006-11-08 12:55:00,31.7,31.7,31.67,31.67,23800.0,20.9554,20.9554,20.9356,20.9356,23800.0
2006-11-08 13:00:00,31.67,31.67,31.59,31.6,16900.0,20.9356,20.9356,20.8827,20.8893,16900.0
2006-11-08 13:05:00,31.61,31.62,31.55,31.55,6200.0,20.8959,20.9025,20.8563,20.8563,6200.0
2006-11-08 13:10:00,31.55,31.57,31.52,31.57,10400.0,20.8563,20.8695,20.8364,20.8695,10400.0
2006-11-08 13:15:00,31.57,31.59,31.56,31.58,11400.0,20.8695,20.8827,20.8629,20.8761,11400.0
2006-11-08 13:20:00,31.58,31.6,31.56,31.58,15300.0,20.8761,20.8893,20.8629,20.8761,15300.0
2006-11-08 13:25:00,31.57,31.61,31.56,31.61,24200.0,20.8695,20.8959,20.8629,20.8959,24200.0
2006-11-08 13:30:00,31.61,31.66,31.61,31.63,30100.0,20.8959,20.929,20.8959,20.9092,30100.0
2006-11-08 13:35:00,31.64,31.65,31.61,31.65,19800.0,20.9158,20.9224,20.8959,20.9224,19800.0
2006-11-08 13:40:00,31.64,31.65,31.59,31.59,14600.0,20.9158,20.9224,20.8827,20.8827,14600.0
2006-11-08 13:45:00,31.6,31.67,31.59,31.67,17100.0,20.8893,20.9356,20.8827,20.9356,17100.0
2006-11-08 13:50:00,31.67,31.67,31.64,31.64,15600.0,20.9356,20.9356,20.9158,20.9158,15600.0
2006-11-08 13:55:00,31.65,31.67,31.63,31.64,13400.0,20.9224,20.9356,20.9092,20.9158,13400.0
2006-11-08 14:00:00,31.64,31.67,31.64,31.66,15700.0,20.9158,20.9356,20.9158,20.929,15700.0
2006-11-08 14:05:00,31.65,31.66,31.61,31.64,19400.0,20.9224,20.929,20.8959,20.9158,19400.0
2006-11-08 14:10:00,31.64,31.7,31.63,31.7,14500.0,20.9158,20.9554,20.9092,20.9554,14500.0
2006-11-08 14:15:00,31.7,31.7,31.63,31.63,28700.0,20.9554,20.9554,20.9092,20.9092,28700.0
2006-11-08 14:20:00,31.63,31.66,31.62,31.65,17400.0,20.9092,20.929,20.9025,20.9224,17400.0
2006-11-08 14:25:00,31.65,31.68,31.63,31.63,14700.0,20.9224,20.9422,20.9092,20.9092,14700.0
2006-11-08 14:30:00,31.63,31.65,31.6,31.65,19700.0,20.9092,20.9224,20.8893,20.9224,19700.0
2006-11-08 14:35:00,31.65,31.66,31.62,31.64,33400.0,20.9224,20.929,20.9025,20.9158,33400.0
2006-11-08 14:40:00,31.63,31.74,31.62,31.74,58600.0,20.9092,20.9819,20.9025,20.9819,58600.0
2006-11-08 14:45:00,31.73,31.74,31.66,31.71,40100.0,20.9753,20.9819,20.929,20.962,40100.0
2006-11-08 14:50:00,31.71,31.76,31.7,31.73,41800.0,20.962,20.9951,20.9554,20.9753,41800.0
2006-11-08 14:55:00,31.74,31.75,31.7,31.7,42400.0,20.9819,20.9885,20.9554,20.9554,42400.0
2006-11-08 15:00:00,31.71,31.73,31.68,31.72,39500.0,20.962,20.9753,20.9422,20.9686,39500.0
2006-11-08 15:05:00,31.73,31.76,31.7,31.74,50800.0,20.9753,20.9951,20.9554,20.9819,50800.0
2006-11-08 15:10:00,31.75,31.75,31.71,31.72,35000.0,20.9885,20.9885,20.962,20.9686,35000.0
2006-11-08 15:15:00,31.73,31.75,31.7,31.71,53700.0,20.9753,20.9885,20.9554,20.962,53700.0
2006-11-08 15:20:00,31.71,31.73,31.7,31.71,30100.0,20.962,20.9753,20.9554,20.962,30100.0
2006-11-08 15:25:00,31.7,31.72,31.7,31.7,18200.0,20.9554,20.9686,20.9554,20.9554,18200.0
2006-11-08 15:30:00,31.7,31.71,31.68,31.68,34000.0,20.9554,20.962,20.9422,20.9422,34000.0
2006-11-08 15:35:00,31.68,31.68,31.63,31.66,52900.0,20.9422,20.9422,20.9092,20.929,52900.0
2006-11-08 15:40:00,31.65,31.7,31.65,31.67,46100.0,20.9224,20.9554,20.9224,20.9356,46100.0
2006-11-08 15:45:00,31.67,31.75,31.66,31.75,77300.0,20.9356,20.9885,20.929,20.9885,77300.0
2006-11-08 15:50:00,31.75,31.76,31.71,31.72,67700.0,20.9885,20.9951,20.962,20.9686,67700.0
2006-11-08 15:55:00,31.73,31.74,31.69,31.71,61900.0,20.9753,20.9819,20.9488,20.962,61900.0
2006-11-09 09:30:00,31.67,31.78,31.62,31.75,60400.0,20.9356,21.0083,20.9025,20.9885,60400.0
2006-11-09 09:35:00,31.75,31.78,31.71,31.71,37600.0,20.9885,21.0083,20.962,20.962,37600.0
2006-11-09 09:40:00,31.72,31.78,31.72,31.77,28500.0,20.9686,21.0083,20.9686,21.0017,28500.0
2006-11-09 09:45:00,31.77,31.85,31.75,31.85,22900.0,21.0017,21.0546,20.9885,21.0546,22900.0
2006-11-09 09:50:00,31.87,31.88,31.75,31.77,26300.0,21.0678,21.0744,20.9885,21.0017,26300.0
2006-11-09 09:55:00,31.78,31.8,31.77,31.79,13500.0,21.0083,21.0215,21.0017,21.0149,13500.0
2006-11-09 10:00:00,31.79,31.86,31.75,31.84,30400.0,21.0149,21.0612,20.9885,21.048,30400.0
2006-11-09 10:05:00,31.83,31.83,31.76,31.79,16700.0,21.0414,21.0414,20.9951,21.0149,16700.0
2006-11-09 10:10:00,31.79,31.8,31.77,31.78,24700.0,21.0149,21.0215,21.0017,21.0083,24700.0
2006-11-09 10:15:00,31.77,31.87,31.76,31.82,131000.0,21.0017,21.0678,20.9951,21.0348,131000.0
2006-11-09 10:20:00,31.8,31.8,31.76,31.76,12000.0,21.0215,21.0215,20.9951,20.9951,12000.0
2006-11-09 10:25:00,31.76,31.76,31.68,31.69,7900.0,20.9951,20.9951,20.9422,20.9488,7900.0
2006-11-09 10:30:00,31.68,31.68,31.63,31.65,37000.0,20.9422,20.9422,20.9092,20.9224,37000.0
2006-11-09 10:35:00,31.67,31.68,31.63,31.63,58900.0,20.9356,20.9422,20.9092,20.9092,58900.0
2006-11-09 10:40:00,31.62,31.67,31.62,31.63,20900.0,20.9025,20.9356,20.9025,20.9092,20900.0
2006-11-09 10:45:00,31.63,31.65,31.61,31.62,14500.0,20.9092,20.9224,20.8959,20.9025,14500.0
2006-11-09 10:50:00,31.62,31.64,31.6,31.63,35600.0,20.9025,20.9158,20.8893,20.9092,35600.0
2006-11-09 10:55:00,31.65,31.67,31.6,31.6,25100.0,20.9224,20.9356,20.8893,20.8893,25100.0
2006-11-09 11:00:00,31.59,31.63,31.55,31.6,38400.0,20.8827,20.9092,20.8563,20.8893,38400.0
2006-11-09 11:05:00,31.58,31.6,31.47,31.49,48100.0,20.8761,20.8893,20.8034,20.8166,48100.0
2006-11-09 11:10:00,31.49,31.5,31.46,31.46,23300.0,20.8166,20.8232,20.7968,20.7968,23300.0
2006-11-09 11:15:00,31.48,31.62,31.46,31.54,92400.0,20.81,20.9025,20.7968,20.8497,92400.0
2006-11-09 11:20:00,31.55,31.57,31.53,31.55,38400.0,20.8563,20.8695,20.843,20.8563,38400.0
2006-11-09 11:25:00,31.54,31.55,31.52,31.53,9100.0,20.8497,20.8563,20.8364,20.843,9100.0
2006-11-09 11:30:00,31.54,31.54,31.5,31.51,15400.0,20.8497,20.8497,20.8232,20.8298,15400.0
2006-11-09 11:35:00,31.52,31.54,31.5,31.54,20200.0,20.8364,20.8497,20.8232,20.8497,20200.0
2006-11-09 11:40:00,31.54,31.56,31.52,31.52,31100.0,20.8497,20.8629,20.8364,20.8364,31100.0
2006-11-09 11:45:00,31.53,31.54,31.5,31.53,11800.0,20.843,20.8497,20.8232,20.843,11800.0
2006-11-09 11:50:00,31.54,31.54,31.51,31.51,10200.0,20.8497,20.8497,20.8298,20.8298,10200.0
2006-11-09 11:55:00,31.52,31.69,31.49,31.6,387700.0,20.8364,20.9488,20.8166,20.8893,387700.0
2006-11-09 12:00:00,31.6,31.6,31.5,31.51,50400.0,20.8893,20.8893,20.8232,20.8298,50400.0
2006-11-09 12:05:00,31.51,31.52,31.49,31.5,12700.0,20.8298,20.8364,20.8166,20.8232,12700.0
2006-11-09 12:10:00,31.51,31.51,31.5,31.51,5300.0,20.8298,20.8298,20.8232,20.8298,5300.0
2006-11-09 12:15:00,31.51,31.52,31.49,31.51,12100.0,20.8298,20.8364,20.8166,20.8298,12100.0
2006-11-09 12:20:00,31.5,31.53,31.5,31.5,20000.0,20.8232,20.843,20.8232,20.8232,20000.0
2006-11-09 12:25:00,31.5,31.5,31.45,31.49,9400.0,20.8232,20.8232,20.7902,20.8166,9400.0
2006-11-09 12:30:00,31.49,31.55,31.49,31.54,29400.0,20.8166,20.8563,20.8166,20.8497,29400.0
2006-11-09 12:35:00,31.53,31.53,31.45,31.45,9800.0,20.843,20.843,20.7902,20.7902,9800.0
2006-11-09 12:40:00,31.45,31.46,31.43,31.43,11800.0,20.7902,20.7968,20.7769,20.7769,11800.0
2006-11-09 12:45:00,31.43,31.45,31.43,31.44,8500.0,20.7769,20.7902,20.7769,20.7836,8500.0
2006-11-09 12:50:00,31.44,31.45,31.43,31.43,6300.0,20.7836,20.7902,20.7769,20.7769,6300.0
2006-11-09 12:55:00,31.43,31.45,31.42,31.44,6800.0,20.7769,20.7902,20.7703,20.7836,6800.0
2006-11-09 13:00:00,31.44,31.53,31.44,31.52,19800.0,20.7836,20.843,20.7836,20.8364,19800.0
2006-11-09 13:05:00,31.53,31.55,31.53,31.54,10100.0,20.843,20.8563,20.843,20.8497,10100.0
2006-11-09 13:10:00,31.54,31.56,31.5,31.5,7500.0,20.8497,20.8629,20.8232,20.8232,7500.0
2006-11-09 13:15:00,31.5,31.51,31.46,31.5,7700.0,20.8232,20.8298,20.7968,20.8232,7700.0
2006-11-09 13:20:00,31.5,31.51,31.46,31.46,8600.0,20.8232,20.8298,20.7968,20.7968,8600.0
2006-11-09 13:25:00,31.47,31.47,31.41,31.43,7400.0,20.8034,20.8034,20.7637,20.7769,7400.0
2006-11-09 13:30:00,31.43,31.49,31.43,31.49,10700.0,20.7769,20.8166,20.7769,20.8166,10700.0
2006-11-09 13:35:00,31.47,31.5,31.47,31.5,6500.0,20.8034,20.8232,20.8034,20.8232,6500.0
2006-11-09 13:40:00,31.49,31.51,31.48,31.5,12500.0,20.8166,20.8298,20.81,20.8232,12500.0
2006-11-09 13:45:00,31.51,31.51,31.49,31.5,7400.0,20.8298,20.8298,20.8166,20.8232,7400.0
2006-11-09 13:50:00,31.5,31.51,31.49,31.5,21200.0,20.8232,20.8298,20.8166,20.8232,21200.0
2006-11-09 13:55:00,31.5,31.55,31.49,31.5,187600.0,20.8232,20.8563,20.8166,20.8232,187600.0
2006-11-09 14:00:00,31.5,31.53,31.49,31.53,14100.0,20.8232,20.843,20.8166,20.843,14100.0
2006-11-09 14:05:00,31.53,31.53,31.51,31.51,9200.0,20.843,20.843,20.8298,20.8298,9200.0
2006-11-09 14:10:00,31.52,31.53,31.46,31.47,22000.0,20.8364,20.843,20.7968,20.8034,22000.0
2006-11-09 14:15:00,31.46,31.49,31.42,31.45,14600.0,20.7968,20.8166,20.7703,20.7902,14600.0
2006-11-09 14:20:00,31.45,31.46,31.45,31.46,5300.0,20.7902,20.7968,20.7902,20.7968,5300.0
2006-11-09 14:25:00,31.46,31.47,31.44,31.47,6200.0,20.7968,20.8034,20.7836,20.8034,6200.0
2006-11-09 14:30:00,31.48,31.49,31.46,31.47,9000.0,20.81,20.8166,20.7968,20.8034,9000.0
2006-11-09 14:35:00,31.46,31.46,31.43,31.43,15300.0,20.7968,20.7968,20.7769,20.7769,15300.0
2006-11-09 14:40:00,31.44,31.47,31.43,31.44,14100.0,20.7836,20.8034,20.7769,20.7836,14100.0
2006-11-09 14:45:00,31.44,31.47,31.43,31.45,83000.0,20.7836,20.8034,20.7769,20.7902,83000.0
2006-11-09 14:50:00,31.45,31.47,31.45,31.47,8600.0,20.7902,20.8034,20.7902,20.8034,8600.0
2006-11-09 14:55:00,31.47,31.52,31.46,31.52,29400.0,20.8034,20.8364,20.7968,20.8364,29400.0
2006-11-09 15:00:00,31.52,31.56,31.52,31.55,38300.0,20.8364,20.8629,20.8364,20.8563,38300.0
2006-11-09 15:05:00,31.55,31.56,31.55,31.55,28800.0,20.8563,20.8629,20.8563,20.8563,28800.0
2006-11-09 15:10:00,31.55,31.56,31.55,31.55,16000.0,20.8563,20.8629,20.8563,20.8563,16000.0
2006-11-09 15:15:00,31.56,31.58,31.55,31.57,25700.0,20.8629,20.8761,20.8563,20.8695,25700.0
2006-11-09 15:20:00,31.57,31.61,31.56,31.58,28000.0,20.8695,20.8959,20.8629,20.8761,28000.0
2006-11-09 15:25:00,31.58,31.61,31.57,31.59,39800.0,20.8761,20.8959,20.8695,20.8827,39800.0
2006-11-09 15:30:00,31.59,31.6,31.5,31.5,55100.0,20.8827,20.8893,20.8232,20.8232,55100.0
2006-11-09 15:35:00,31.5,31.58,31.5,31.58,35400.0,20.8232,20.8761,20.8232,20.8761,35400.0
2006-11-09 15:40:00,31.58,31.59,31.57,31.57,21100.0,20.8761,20.8827,20.8695,20.8695,21100.0
2006-11-09 15:45:00,31.58,31.65,31.57,31.65,140500.0,20.8761,20.9224,20.8695,20.9224,140500.0
2006-11-09 15:50:00,31.62,31.62,31.58,31.58,67200.0,20.9025,20.9025,20.8761,20.8761,67200.0
2006-11-09 15:55:00,31.59,31.62,31.58,31.61,44000.0,20.8827,20.9025,20.8761,20.8959,44000.0
2006-11-10 09:30:00,31.75,31.84,31.75,31.82,37900.0,20.9885,21.048,20.9885,21.0348,37900.0
2006-11-10 09:35:00,31.85,31.95,31.85,31.95,23100.0,21.0546,21.1207,21.0546,21.1207,23100.0
2006-11-10 09:40:00,31.94,31.96,31.91,31.96,146200.0,21.1141,21.1273,21.0942,21.1273,146200.0
2006-11-10 09:45:00,31.96,31.98,31.92,31.93,71800.0,21.1273,21.1405,21.1009,21.1075,71800.0
2006-11-10 09:50:00,31.93,31.96,31.85,31.88,35200.0,21.1075,21.1273,21.0546,21.0744,35200.0
2006-11-10 09:55:00,31.89,31.97,31.88,31.96,38000.0,21.081,21.1339,21.0744,21.1273,38000.0
2006-11-10 10:00:00,31.96,31.97,31.95,31.97,34700.0,21.1273,21.1339,21.1207,21.1339,34700.0
2006-11-10 10:05:00,31.97,31.99,31.97,31.98,41500.0,21.1339,21.1471,21.1339,21.1405,41500.0
2006-11-10 10:10:00,31.98,32.02,31.95,31.95,125500.0,21.1405,21.167,21.1207,21.1207,125500.0
2006-11-10 10:15:00,31.95,32.02,31.9,32.02,108300.0,21.1207,21.167,21.0876,21.167,108300.0
2006-11-10 10:20:00,32.02,32.02,31.9,31.9,44400.0,21.167,21.167,21.0876,21.0876,44400.0
2006-11-10 10:25:00,31.9,31.9,31.85,31.88,9800.0,21.0876,21.0876,21.0546,21.0744,9800.0
2006-11-10 10:30:00,31.87,31.9,31.86,31.88,25400.0,21.0678,21.0876,21.0612,21.0744,25400.0
2006-11-10 10:35:00,31.9,31.9,31.75,31.75,44200.0,21.0876,21.0876,20.9885,20.9885,44200.0
2006-11-10 10:40:00,31.75,31.86,31.75,31.77,40500.0,20.9885,21.0612,20.9885,21.0017,40500.0
2006-11-10 10:45:00,31.77,31.84,31.75,31.84,20600.0,21.0017,21.048,20.9885,21.048,20600.0
2006-11-10 10:50:00,31.84,31.87,31.77,31.85,31500.0,21.048,21.0678,21.0017,21.0546,31500.0
2006-11-10 10:55:00,31.85,31.85,31.78,31.8,19500.0,21.0546,21.0546,21.0083,21.0215,19500.0
2006-11-10 11:00:00,31.8,31.8,31.68,31.69,71200.0,21.0215,21.0215,20.9422,20.9488,71200.0
2006-11-10 11:05:00,31.7,31.81,31.7,31.7,60000.0,20.9554,21.0281,20.9554,20.9554,60000.0
2006-11-10 11:10:00,31.7,31.7,31.63,31.63,15500.0,20.9554,20.9554,20.9092,20.9092,15500.0
2006-11-10 11:15:00,31.62,31.65,31.59,31.65,15400.0,20.9025,20.9224,20.8827,20.9224,15400.0
2006-11-10 11:20:00,31.65,31.68,31.61,31.68,12500.0,20.9224,20.9422,20.8959,20.9422,12500.0
2006-11-10 11:25:00,31.66,31.71,31.66,31.7,15200.0,20.929,20.962,20.929,20.9554,15200.0
2006-11-10 11:30:00,31.7,31.77,31.7,31.74,22500.0,20.9554,21.0017,20.9554,20.9819,22500.0
2006-11-10 11:35:00,31.74,31.76,31.74,31.75,41600.0,20.9819,20.9951,20.9819,20.9885,41600.0
2006-11-10 11:40:00,31.75,31.76,31.73,31.73,17800.0,20.9885,20.9951,20.9753,20.9753,17800.0
2006-11-10 11:45:00,31.75,31.75,31.71,31.71,6100.0,20.9885,20.9885,20.962,20.962,6100.0
2006-11-10 11:50:00,31.72,31.75,31.69,31.75,17200.0,20.9686,20.9885,20.9488,20.9885,17200.0
2006-11-10 11:55:00,31.75,31.77,31.7,31.7,23900.0,20.9885,21.0017,20.9554,20.9554,23900.0
2006-11-10 12:00:00,31.72,31.73,31.7,31.72,4300.0,20.9686,20.9753,20.9554,20.9686,4300.0
2006-11-10 12:05:00,31.72,31.72,31.69,31.69,3200.0,20.9686,20.9686,20.9488,20.9488,3200.0
2006-11-10 12:10:00,31.7,31.72,31.69,31.71,16100.0,20.9554,20.9686,20.9488,20.962,16100.0
2006-11-10 12:15:00,31.71,31.71,31.69,31.71,4500.0,20.962,20.962,20.9488,20.962,4500.0
2006-11-10 12:20:00,31.71,31.74,31.71,31.72,6100.0,20.962,20.9819,20.962,20.9686,6100.0
2006-11-10 12:25:00,31.74,31.75,31.72,31.75,4700.0,20.9819,20.9885,20.9686,20.9885,4700.0
2006-11-10 12:30:00,31.75,31.75,31.73,31.74,5300.0,20.9885,20.9885,20.9753,20.9819,5300.0
2006-11-10 12:35:00,31.74,31.75,31.71,31.72,12500.0,20.9819,20.9885,20.962,20.9686,12500.0
2006-11-10 12:40:00,31.72,31.72,31.69,31.7,13000.0,20.9686,20.9686,20.9488,20.9554,13000.0
2006-11-10 12:45:00,31.71,31.71,31.69,31.69,4400.0,20.962,20.962,20.9488,20.9488,4400.0
2006-11-10 12:50:00,31.7,31.7,31.69,31.69,6900.0,20.9554,20.9554,20.9488,20.9488,6900.0
2006-11-10 12:55:00,31.7,31.7,31.68,31.69,8800.0,20.9554,20.9554,20.9422,20.9488,8800.0
2006-11-10 13:00:00,31.68,31.69,31.68,31.68,6700.0,20.9422,20.9488,20.9422,20.9422,6700.0
2006-11-10 13:05:00,31.68,31.68,31.65,31.66,8300.0,20.9422,20.9422,20.9224,20.929,8300.0
2006-11-10 13:10:00,31.66,31.68,31.66,31.67,16100.0,20.929,20.9422,20.929,20.9356,16100.0
2006-11-10 13:15:00,31.67,31.67,31.67,31.67,4500.0,20.9356,20.9356,20.9356,20.9356,4500.0
2006-11-10 13:20:00,31.67,31.68,31.66,31.66,5300.0,20.9356,20.9422,20.929,20.929,5300.0
2006-11-10 13:25:00,31.66,31.67,31.65,31.66,7800.0,20.929,20.9356,20.9224,20.929,7800.0
2006-11-10 13:30:00,31.66,31.66,31.64,31.65,7100.0,20.929,20.929,20.9158,20.9224,7100.0
2006-11-10 13:35:00,31.66,31.66,31.62,31.65,7000.0,20.929,20.929,20.9025,20.9224,7000.0
2006-11-10 13:40:00,31.66,31.67,31.65,31.65,56400.0,20.929,20.9356,20.9224,20.9224,56400.0
2006-11-10 13:45:00,31.66,31.67,31.66,31.66,7400.0,20.929,20.9356,20.929,20.929,7400.0
2006-11-10 13:50:00,31.66,31.7,31.66,31.7,81500.0,20.929,20.9554,20.929,20.9554,81500.0
2006-11-10 13:55:00,31.7,31.74,31.7,31.71,11800.0,20.9554,20.9819,20.9554,20.962,11800.0
2006-11-10 14:00:00,31.72,31.74,31.72,31.73,12700.0,20.9686,20.9819,20.9686,20.9753,12700.0
2006-11-10 14:05:00,31.73,31.75,31.73,31.75,7600.0,20.9753,20.9885,20.9753,20.9885,7600.0
2006-11-10 14:10:00,31.75,31.78,31.74,31.76,15600.0,20.9885,21.0083,20.9819,20.9951,15600.0
2006-11-10 14:15:00,31.78,31.83,31.75,31.82,9100.0,21.0083,21.0414,20.9885,21.0348,9100.0
2006-11-10 14:20:00,31.81,31.82,31.8,31.81,5700.0,21.0281,21.0348,21.0215,21.0281,5700.0
2006-11-10 14:25:00,31.8,31.81,31.78,31.78,9300.0,21.0215,21.0281,21.0083,21.0083,9300.0
2006-11-10 14:30:00,31.79,31.82,31.78,31.81,7000.0,21.0149,21.0348,21.0083,21.0281,7000.0
2006-11-10 14:35:00,31.81,31.85,31.8,31.84,11200.0,21.0281,21.0546,21.0215,21.048,11200.0
2006-11-10 14:40:00,31.85,31.93,31.84,31.92,13800.0,21.0546,21.1075,21.048,21.1009,13800.0
2006-11-10 14:45:00,31.92,31.92,31.9,31.92,8300.0,21.1009,21.1009,21.0876,21.1009,8300.0
2006-11-10 14:50:00,31.92,31.94,31.91,31.92,12300.0,21.1009,21.1141,21.0942,21.1009,12300.0
2006-11-10 14:55:00,31.93,31.96,31.9,31.92,16100.0,21.1075,21.1273,21.0876,21.1009,16100.0
2006-11-10 15:00:00,31.92,31.95,31.91,31.95,17500.0,21.1009,21.1207,21.0942,21.1207,17500.0
2006-11-10 15:05:00,31.93,31.96,31.92,31.93,15600.0,21.1075,21.1273,21.1009,21.1075,15600.0
2006-11-10 15:10:00,31.93,31.94,31.9,31.9,7500.0,21.1075,21.1141,21.0876,21.0876,7500.0
2006-11-10 15:15:00,31.91,31.92,31.9,31.9,12000.0,21.0942,21.1009,21.0876,21.0876,12000.0
2006-11-10 15:20:00,31.9,31.92,31.89,31.89,11300.0,21.0876,21.1009,21.081,21.081,11300.0
2006-11-10 15:25:00,31.9,31.93,31.9,31.92,8700.0,21.0876,21.1075,21.0876,21.1009,8700.0
2006-11-10 15:30:00,31.91,31.95,31.91,31.92,14200.0,21.0942,21.1207,21.0942,21.1009,14200.0
2006-11-10 15:35:00,31.92,31.94,31.86,31.87,17000.0,21.1009,21.1141,21.0612,21.0678,17000.0
2006-11-10 15:40:00,31.86,31.88,31.83,31.83,18000.0,21.0612,21.0744,21.0414,21.0414,18000.0
2006-11-10 15:45:00,31.84,31.88,31.83,31.88,16200.0,21.048,21.0744,21.0414,21.0744,16200.0
2006-11-10 15:50:00,31.88,31.89,31.86,31.89,28900.0,21.0744,21.081,21.0612,21.081,28900.0
2006-11-10 15:55:00,31.89,31.93,31.87,31.92,31500.0,21.081,21.1075,21.0678,21.1009,31500.0
2006-11-13 09:30:00,31.88,31.94,31.88,31.94,43500.0,21.0744,21.1141,21.0744,21.1141,43500.0
2006-11-13 09:35:00,31.94,31.97,31.88,31.88,27800.0,21.1141,21.1339,21.0744,21.0744,27800.0
2006-11-13 09:40:00,31.87,31.97,31.87,31.9,29000.0,21.0678,21.1339,21.0678,21.0876,29000.0
2006-11-13 09:45:00,31.89,31.91,31.84,31.84,14000.0,21.081,21.0942,21.048,21.048,14000.0
2006-11-13 09:50:00,31.86,31.89,31.78,31.8,32500.0,21.0612,21.081,21.0083,21.0215,32500.0
2006-11-13 09:55:00,31.8,31.94,31.8,31.92,33400.0,21.0215,21.1141,21.0215,21.1009,33400.0
2006-11-13 10:00:00,31.92,31.94,31.9,31.94,12700.0,21.1009,21.1141,21.0876,21.1141,12700.0
2006-11-13 10:05:00,31.94,31.94,31.91,31.93,7300.0,21.1141,21.1141,21.0942,21.1075,7300.0
2006-11-13 10:10:00,31.94,32.0,31.93,32.0,21700.0,21.1141,21.1537,21.1075,21.1537,21700.0
2006-11-13 10:15:00,32.0,32.0,31.97,31.98,9300.0,21.1537,21.1537,21.1339,21.1405,9300.0
2006-11-13 10:20:00,31.98,31.98,31.93,31.94,19600.0,21.1405,21.1405,21.1075,21.1141,19600.0
2006-11-13 10:25:00,31.94,31.97,31.94,31.94,17800.0,21.1141,21.1339,21.1141,21.1141,17800.0
2006-11-13 10:30:00,31.95,31.95,31.9,31.91,19500.0,21.1207,21.1207,21.0876,21.0942,19500.0
2006-11-13 10:35:00,31.9,31.91,31.88,31.89,33500.0,21.0876,21.0942,21.0744,21.081,33500.0
2006-11-13 10:40:00,31.89,31.89,31.85,31.88,20600.0,21.081,21.081,21.0546,21.0744,20600.0
2006-11-13 10:45:00,31.88,31.9,31.88,31.89,30500.0,21.0744,21.0876,21.0744,21.081,30500.0
2006-11-13 10:50:00,31.88,31.9,31.87,31.9,12700.0,21.0744,21.0876,21.0678,21.0876,12700.0
2006-11-13 10:55:00,31.89,31.9,31.87,31.87,12500.0,21.081,21.0876,21.0678,21.0678,12500.0
2006-11-13 11:00:00,31.87,31.89,31.86,31.88,10200.0,21.0678,21.081,21.0612,21.0744,10200.0
2006-11-13 11:05:00,31.89,31.89,31.84,31.84,9500.0,21.081,21.081,21.048,21.048,9500.0
2006-11-13 11:10:00,31.84,31.89,31.83,31.87,9000.0,21.048,21.081,21.0414,21.0678,9000.0
2006-11-13 11:15:00,31.88,31.88,31.87,31.88,6100.0,21.0744,21.0744,21.0678,21.0744,6100.0
2006-11-13 11:20:00,31.88,31.9,31.88,31.89,9400.0,21.0744,21.0876,21.0744,21.081,9400.0
2006-11-13 11:25:00,31.9,31.91,31.88,31.88,15300.0,21.0876,21.0942,21.0744,21.0744,15300.0
2006-11-13 11:30:00,31.88,31.89,31.86,31.89,11700.0,21.0744,21.081,21.0612,21.081,11700.0
2006-11-13 11:35:00,31.89,31.9,31.85,31.89,11000.0,21.081,21.0876,21.0546,21.081,11000.0
2006-11-13 11:40:00,31.89,31.89,31.86,31.88,7500.0,21.081,21.081,21.0612,21.0744,7500.0
2006-11-13 11:45:00,31.88,31.88,31.86,31.87,5400.0,21.0744,21.0744,21.0612,21.0678,5400.0
2006-11-13 11:50:00,31.87,31.89,31.86,31.88,10700.0,21.0678,21.081,21.0612,21.0744,10700.0
2006-11-13 11:55:00,31.89,31.9,31.88,31.89,8300.0,21.081,21.0876,21.0744,21.081,8300.0
2006-11-13 12:00:00,31.9,31.9,31.88,31.9,7300.0,21.0876,21.0876,21.0744,21.0876,7300.0
2006-11-13 12:05:00,31.89,31.9,31.88,31.9,5000.0,21.081,21.0876,21.0744,21.0876,5000.0
2006-11-13 12:10:00,31.9,31.92,31.9,31.92,3500.0,21.0876,21.1009,21.0876,21.1009,3500.0
2006-11-13 12:15:00,31.92,31.92,31.87,31.89,7000.0,21.1009,21.1009,21.0678,21.081,7000.0
2006-11-13 12:20:00,31.9,31.9,31.87,31.9,8100.0,21.0876,21.0876,21.0678,21.0876,8100.0
2006-11-13 12:25:00,31.9,31.92,31.89,31.91,10700.0,21.0876,21.1009,21.081,21.0942,10700.0
2006-11-13 12:30:00,31.92,31.93,31.91,31.91,5600.0,21.1009,21.1075,21.0942,21.0942,5600.0
2006-11-13 12:35:00,31.93,31.93,31.91,31.93,4700.0,21.1075,21.1075,21.0942,21.1075,4700.0
2006-11-13 12:40:00,31.93,31.93,31.89,31.9,16600.0,21.1075,21.1075,21.081,21.0876,16600.0
2006-11-13 12:45:00,31.89,31.9,31.87,31.88,7300.0,21.081,21.0876,21.0678,21.0744,7300.0
2006-11-13 12:50:00,31.88,31.88,31.85,31.87,4800.0,21.0744,21.0744,21.0546,21.0678,4800.0
2006-11-13 12:55:00,31.85,31.87,31.83,31.85,8900.0,21.0546,21.0678,21.0414,21.0546,8900.0
2006-11-13 13:00:00,31.85,31.86,31.83,31.84,8100.0,21.0546,21.0612,21.0414,21.048,8100.0
2006-11-13 13:05:00,31.84,31.84,31.83,31.84,8000.0,21.048,21.048,21.0414,21.048,8000.0
2006-11-13 13:10:00,31.83,31.83,31.81,31.83,13500.0,21.0414,21.0414,21.0281,21.0414,13500.0
2006-11-13 13:15:00,31.82,31.83,31.79,31.81,13900.0,21.0348,21.0414,21.0149,21.0281,13900.0
2006-11-13 13:20:00,31.81,31.83,31.8,31.8,14300.0,21.0281,21.0414,21.0215,21.0215,14300.0
2006-11-13 13:25:00,31.81,31.81,31.79,31.81,13000.0,21.0281,21.0281,21.0149,21.0281,13000.0
2006-11-13 13:30:00,31.8,31.82,31.79,31.82,12000.0,21.0215,21.0348,21.0149,21.0348,12000.0
2006-11-13 13:35:00,31.81,31.82,31.81,31.82,12200.0,21.0281,21.0348,21.0281,21.0348,12200.0
2006-11-13 13:40:00,31.83,31.83,31.81,31.81,8200.0,21.0414,21.0414,21.0281,21.0281,8200.0
2006-11-13 13:45:00,31.82,31.82,31.79,31.8,13000.0,21.0348,21.0348,21.0149,21.0215,13000.0
2006-11-13 13:50:00,31.8,31.84,31.79,31.8,30500.0,21.0215,21.048,21.0149,21.0215,30500.0
2006-11-13 13:55:00,31.81,31.84,31.79,31.81,26100.0,21.0281,21.048,21.0149,21.0281,26100.0
2006-11-13 14:00:00,31.81,31.81,31.78,31.8,21100.0,21.0281,21.0281,21.0083,21.0215,21100.0
2006-11-13 14:05:00,31.79,31.8,31.78,31.8,24100.0,21.0149,21.0215,21.0083,21.0215,24100.0
2006-11-13 14:10:00,31.8,31.83,31.79,31.82,22300.0,21.0215,21.0414,21.0149,21.0348,22300.0
2006-11-13 14:15:00,31.82,31.86,31.81,31.82,18800.0,21.0348,21.0612,21.0281,21.0348,18800.0
2006-11-13 14:20:00,31.82,31.84,31.81,31.84,20900.0,21.0348,21.048,21.0281,21.048,20900.0
2006-11-13 14:25:00,31.83,31.83,31.81,31.82,13500.0,21.0414,21.0414,21.0281,21.0348,13500.0
2006-11-13 14:30:00,31.82,31.86,31.81,31.86,19700.0,21.0348,21.0612,21.0281,21.0612,19700.0
2006-11-13 14:35:00,31.85,31.85,31.82,31.83,13300.0,21.0546,21.0546,21.0348,21.0414,13300.0
2006-11-13 14:40:00,31.82,31.83,31.8,31.82,14500.0,21.0348,21.0414,21.0215,21.0348,14500.0
2006-11-13 14:45:00,31.82,31.82,31.8,31.8,16100.0,21.0348,21.0348,21.0215,21.0215,16100.0
2006-11-13 14:50:00,31.79,31.81,31.79,31.79,11700.0,21.0149,21.0281,21.0149,21.0149,11700.0
2006-11-13 14:55:00,31.79,31.82,31.79,31.82,14100.0,21.0149,21.0348,21.0149,21.0348,14100.0
2006-11-13 15:00:00,31.81,31.83,31.81,31.82,16500.0,21.0281,21.0414,21.0281,21.0348,16500.0
2006-11-13 15:05:00,31.82,31.82,31.77,31.77,22400.0,21.0348,21.0348,21.0017,21.0017,22400.0
2006-11-13 15:10:00,31.76,31.79,31.75,31.78,22500.0,20.9951,21.0149,20.9885,21.0083,22500.0
2006-11-13 15:15:00,31.77,31.77,31.73,31.74,43900.0,21.0017,21.0017,20.9753,20.9819,43900.0
2006-11-13 15:20:00,31.75,31.75,31.7,31.7,38900.0,20.9885,20.9885,20.9554,20.9554,38900.0
2006-11-13 15:25:00,31.69,31.71,31.67,31.67,32400.0,20.9488,20.962,20.9356,20.9356,32400.0
2006-11-13 15:30:00,31.68,31.7,31.67,31.69,36400.0,20.9422,20.9554,20.9356,20.9488,36400.0
2006-11-13 15:35:00,31.68,31.75,31.68,31.74,79500.0,20.9422,20.9885,20.9422,20.9819,79500.0
2006-11-13 15:40:00,31.74,31.76,31.71,31.74,44400.0,20.9819,20.9951,20.962,20.9819,44400.0
2006-11-13 15:45:00,31.75,31.76,31.73,31.76,26800.0,20.9885,20.9951,20.9753,20.9951,26800.0
2006-11-13 15:50:00,31.74,31.78,31.74,31.75,54400.0,20.9819,21.0083,20.9819,20.9885,54400.0
2006-11-13 15:55:00,31.75,31.77,31.69,31.7,100700.0,20.9885,21.0017,20.9488,20.9554,100700.0
2006-11-14 09:30:00,31.75,31.81,31.75,31.81,32200.0,20.9885,21.0281,20.9885,21.0281,32200.0
2006-11-14 09:35:00,31.8,31.82,31.78,31.81,241200.0,21.0215,21.0348,21.0083,21.0281,241200.0
2006-11-14 09:40:00,31.82,31.82,31.78,31.8,264000.0,21.0348,21.0348,21.0083,21.0215,264000.0
2006-11-14 09:45:00,31.8,31.84,31.78,31.8,543200.0,21.0215,21.048,21.0083,21.0215,543200.0
2006-11-14 09:50:00,31.79,31.95,31.79,31.9,39600.0,21.0149,21.1207,21.0149,21.0876,39600.0
2006-11-14 09:55:00,31.9,31.92,31.85,31.88,23500.0,21.0876,21.1009,21.0546,21.0744,23500.0
2006-11-14 10:00:00,31.88,31.89,31.82,31.82,7500.0,21.0744,21.081,21.0348,21.0348,7500.0
2006-11-14 10:05:00,31.82,31.83,31.81,31.82,15800.0,21.0348,21.0414,21.0281,21.0348,15800.0
2006-11-14 10:10:00,31.82,31.83,31.75,31.75,690300.0,21.0348,21.0414,20.9885,20.9885,690300.0
2006-11-14 10:15:00,31.75,31.81,31.73,31.8,426400.0,20.9885,21.0281,20.9753,21.0215,426400.0
2006-11-14 10:20:00,31.8,31.85,31.8,31.83,79300.0,21.0215,21.0546,21.0215,21.0414,79300.0
2006-11-14 10:25:00,31.83,31.84,31.78,31.79,22700.0,21.0414,21.048,21.0083,21.0149,22700.0
2006-11-14 10:30:00,31.79,31.82,31.79,31.81,280700.0,21.0149,21.0348,21.0149,21.0281,280700.0
2006-11-14 10:35:00,31.82,31.92,31.81,31.92,18100.0,21.0348,21.1009,21.0281,21.1009,18100.0
2006-11-14 10:40:00,31.94,31.98,31.94,31.97,11700.0,21.1141,21.1405,21.1141,21.1339,11700.0
2006-11-14 10:45:00,31.97,31.99,31.96,31.98,11200.0,21.1339,21.1471,21.1273,21.1405,11200.0
2006-11-14 10:50:00,31.98,32.01,31.98,32.0,116800.0,21.1405,21.1604,21.1405,21.1537,116800.0
2006-11-14 10:55:00,32.01,32.02,32.0,32.01,13600.0,21.1604,21.167,21.1537,21.1604,13600.0
2006-11-14 11:00:00,32.01,32.02,31.99,32.0,19500.0,21.1604,21.167,21.1471,21.1537,19500.0
2006-11-14 11:05:00,31.99,32.01,31.97,32.0,19600.0,21.1471,21.1604,21.1339,21.1537,19600.0
2006-11-14 11:10:00,31.98,31.99,31.89,31.89,15300.0,21.1405,21.1471,21.081,21.081,15300.0
2006-11-14 11:15:00,31.9,31.9,31.87,31.88,6300.0,21.0876,21.0876,21.0678,21.0744,6300.0
2006-11-14 11:20:00,31.87,31.89,31.83,31.85,12300.0,21.0678,21.081,21.0414,21.0546,12300.0
2006-11-14 11:25:00,31.85,31.86,31.84,31.86,5600.0,21.0546,21.0612,21.048,21.0612,5600.0
2006-11-14 11:30:00,31.84,31.86,31.84,31.85,5600.0,21.048,21.0612,21.048,21.0546,5600.0
2006-11-14 11:35:00,31.85,31.87,31.85,31.87,5200.0,21.0546,21.0678,21.0546,21.0678,5200.0
2006-11-14 11:40:00,31.88,31.92,31.87,31.9,13700.0,21.0744,21.1009,21.0678,21.0876,13700.0
2006-11-14 11:45:00,31.89,31.93,31.88,31.93,16200.0,21.081,21.1075,21.0744,21.1075,16200.0
2006-11-14 11:50:00,31.94,31.97,31.91,31.96,25100.0,21.1141,21.1339,21.0942,21.1273,25100.0
2006-11-14 11:55:00,31.95,31.98,31.95,31.97,5200.0,21.1207,21.1405,21.1207,21.1339,5200.0
2006-11-14 12:00:00,31.98,31.98,31.95,31.96,12600.0,21.1405,21.1405,21.1207,21.1273,12600.0
2006-11-14 12:05:00,31.96,32.02,31.96,32.01,79100.0,21.1273,21.167,21.1273,21.1604,79100.0
2006-11-14 12:10:00,32.0,32.01,31.98,31.98,116700.0,21.1537,21.1604,21.1405,21.1405,116700.0
2006-11-14 12:15:00,31.98,31.99,31.98,31.99,7400.0,21.1405,21.1471,21.1405,21.1471,7400.0
2006-11-14 12:20:00,31.98,31.99,31.97,31.98,12500.0,21.1405,21.1471,21.1339,21.1405,12500.0
2006-11-14 12:25:00,31.98,32.01,31.98,32.0,65900.0,21.1405,21.1604,21.1405,21.1537,65900.0
2006-11-14 12:30:00,32.01,32.02,32.0,32.01,16400.0,21.1604,21.167,21.1537,21.1604,16400.0
2006-11-14 12:35:00,32.02,32.04,32.01,32.04,16600.0,21.167,21.1802,21.1604,21.1802,16600.0
2006-11-14 12:40:00,32.04,32.05,32.03,32.03,12300.0,21.1802,21.1868,21.1736,21.1736,12300.0
2006-11-14 12:45:00,32.05,32.06,32.02,32.02,14000.0,21.1868,21.1934,21.167,21.167,14000.0
2006-11-14 12:50:00,32.02,32.02,31.99,32.0,27100.0,21.167,21.167,21.1471,21.1537,27100.0
2006-11-14 12:55:00,31.99,32.02,31.94,31.94,30400.0,21.1471,21.167,21.1141,21.1141,30400.0
2006-11-14 13:00:00,31.94,31.94,31.93,31.94,10800.0,21.1141,21.1141,21.1075,21.1141,10800.0
2006-11-14 13:05:00,31.94,31.99,31.88,31.89,31300.0,21.1141,21.1471,21.0744,21.081,31300.0
2006-11-14 13:10:00,31.89,31.91,31.86,31.87,25900.0,21.081,21.0942,21.0612,21.0678,25900.0
2006-11-14 13:15:00,31.87,31.87,31.82,31.82,26400.0,21.0678,21.0678,21.0348,21.0348,26400.0
2006-11-14 13:20:00,31.82,31.86,31.81,31.85,27700.0,21.0348,21.0612,21.0281,21.0546,27700.0
2006-11-14 13:25:00,31.85,31.85,31.79,31.8,41500.0,21.0546,21.0546,21.0149,21.0215,41500.0
2006-11-14 13:30:00,31.8,31.82,31.8,31.81,16700.0,21.0215,21.0348,21.0215,21.0281,16700.0
2006-11-14 13:35:00,31.81,31.81,31.78,31.81,23500.0,21.0281,21.0281,21.0083,21.0281,23500.0
2006-11-14 13:40:00,31.8,31.82,31.79,31.8,12900.0,21.0215,21.0348,21.0149,21.0215,12900.0
2006-11-14 13:45:00,31.8,31.82,31.8,31.82,12200.0,21.0215,21.0348,21.0215,21.0348,12200.0
2006-11-14 13:50:00,31.81,31.82,31.79,31.8,10200.0,21.0281,21.0348,21.0149,21.0215,10200.0
2006-11-14 13:55:00,31.8,31.81,31.79,31.8,55400.0,21.0215,21.0281,21.0149,21.0215,55400.0
2006-11-14 14:00:00,31.8,31.81,31.79,31.8,27200.0,21.0215,21.0281,21.0149,21.0215,27200.0
2006-11-14 14:05:00,31.8,31.83,31.8,31.83,16000.0,21.0215,21.0414,21.0215,21.0414,16000.0
2006-11-14 14:10:00,31.83,31.84,31.79,31.8,38800.0,21.0414,21.048,21.0149,21.0215,38800.0
2006-11-14 14:15:00,31.8,31.81,31.79,31.81,9100.0,21.0215,21.0281,21.0149,21.0281,9100.0
2006-11-14 14:20:00,31.81,31.82,31.8,31.82,9900.0,21.0281,21.0348,21.0215,21.0348,9900.0
2006-11-14 14:25:00,31.82,31.86,31.82,31.86,13600.0,21.0348,21.0612,21.0348,21.0612,13600.0
2006-11-14 14:30:00,31.87,31.87,31.8,31.8,20600.0,21.0678,21.0678,21.0215,21.0215,20600.0
2006-11-14 14:35:00,31.8,31.87,31.8,31.86,21600.0,21.0215,21.0678,21.0215,21.0612,21600.0
2006-11-14 14:40:00,31.86,31.95,31.85,31.94,43900.0,21.0612,21.1207,21.0546,21.1141,43900.0
2006-11-14 14:45:00,31.94,31.98,31.93,31.95,42900.0,21.1141,21.1405,21.1075,21.1207,42900.0
2006-11-14 14:50:00,31.95,31.97,31.94,31.97,24400.0,21.1207,21.1339,21.1141,21.1339,24400.0
2006-11-14 14:55:00,31.97,31.97,31.9,31.91,48900.0,21.1339,21.1339,21.0876,21.0942,48900.0
2006-11-14 15:00:00,31.91,31.95,31.9,31.9,36400.0,21.0942,21.1207,21.0876,21.0876,36400.0
2006-11-14 15:05:00,31.9,31.97,31.9,31.97,31600.0,21.0876,21.1339,21.0876,21.1339,31600.0
2006-11-14 15:10:00,31.97,31.97,31.9,31.91,40500.0,21.1339,21.1339,21.0876,21.0942,40500.0
2006-11-14 15:15:00,31.91,31.95,31.89,31.94,18900.0,21.0942,21.1207,21.081,21.1141,18900.0
2006-11-14 15:20:00,31.94,31.95,31.93,31.95,24100.0,21.1141,21.1207,21.1075,21.1207,24100.0
2006-11-14 15:25:00,31.95,31.95,31.92,31.93,19000.0,21.1207,21.1207,21.1009,21.1075,19000.0
2006-11-14 15:30:00,31.93,31.95,31.93,31.94,27100.0,21.1075,21.1207,21.1075,21.1141,27100.0
2006-11-14 15:35:00,31.93,31.94,31.91,31.93,32900.0,21.1075,21.1141,21.0942,21.1075,32900.0
2006-11-14 15:40:00,31.92,31.92,31.87,31.87,33900.0,21.1009,21.1009,21.0678,21.0678,33900.0
2006-11-14 15:45:00,31.88,31.88,31.85,31.85,33700.0,21.0744,21.0744,21.0546,21.0546,33700.0
2006-11-14 15:50:00,31.85,31.94,31.85,31.89,59300.0,21.0546,21.1141,21.0546,21.081,59300.0
2006-11-14 15:55:00,31.9,31.9,31.87,31.9,64600.0,21.0876,21.0876,21.0678,21.0876,64600.0
2006-11-15 09:30:00,32.03,32.07,31.95,31.95,58700.0,21.1736,21.2,21.1207,21.1207,58700.0
2006-11-15 09:35:00,31.98,32.0,31.95,32.0,36700.0,21.1405,21.1537,21.1207,21.1537,36700.0
2006-11-15 09:40:00,32.0,32.07,31.94,31.96,27000.0,21.1537,21.2,21.1141,21.1273,27000.0
2006-11-15 09:45:00,31.94,31.97,31.94,31.95,79900.0,21.1141,21.1339,21.1141,21.1207,79900.0
2006-11-15 09:50:00,31.95,31.95,31.85,31.87,17400.0,21.1207,21.1207,21.0546,21.0678,17400.0
2006-11-15 09:55:00,31.88,31.98,31.88,31.95,13900.0,21.0744,21.1405,21.0744,21.1207,13900.0
2006-11-15 10:00:00,31.94,31.95,31.88,31.95,15300.0,21.1141,21.1207,21.0744,21.1207,15300.0
2006-11-15 10:05:00,31.95,31.96,31.9,31.91,10800.0,21.1207,21.1273,21.0876,21.0942,10800.0
2006-11-15 10:10:00,31.91,31.92,31.89,31.91,12900.0,21.0942,21.1009,21.081,21.0942,12900.0
2006-11-15 10:15:00,31.91,31.94,31.89,31.92,11300.0,21.0942,21.1141,21.081,21.1009,11300.0
2006-11-15 10:20:00,31.92,31.93,31.89,31.89,12500.0,21.1009,21.1075,21.081,21.081,12500.0
2006-11-15 10:25:00,31.9,31.92,31.89,31.92,5100.0,21.0876,21.1009,21.081,21.1009,5100.0
2006-11-15 10:30:00,31.92,31.93,31.9,31.92,15800.0,21.1009,21.1075,21.0876,21.1009,15800.0
2006-11-15 10:35:00,31.92,31.93,31.89,31.9,9600.0,21.1009,21.1075,21.081,21.0876,9600.0
2006-11-15 10:40:00,31.89,31.92,31.89,31.91,3000.0,21.081,21.1009,21.081,21.0942,3000.0
2006-11-15 10:45:00,31.9,31.93,31.9,31.92,6800.0,21.0876,21.1075,21.0876,21.1009,6800.0
2006-11-15 10:50:00,31.92,31.92,31.9,31.9,12500.0,21.1009,21.1009,21.0876,21.0876,12500.0
2006-11-15 10:55:00,31.9,31.9,31.88,31.9,8200.0,21.0876,21.0876,21.0744,21.0876,8200.0
2006-11-15 11:00:00,31.88,31.95,31.88,31.95,13000.0,21.0744,21.1207,21.0744,21.1207,13000.0
2006-11-15 11:05:00,31.95,31.96,31.93,31.94,6200.0,21.1207,21.1273,21.1075,21.1141,6200.0
2006-11-15 11:10:00,31.94,31.98,31.94,31.97,6000.0,21.1141,21.1405,21.1141,21.1339,6000.0
2006-11-15 11:15:00,31.97,31.99,31.97,31.97,6700.0,21.1339,21.1471,21.1339,21.1339,6700.0
2006-11-15 11:20:00,31.97,31.98,31.96,31.97,5700.0,21.1339,21.1405,21.1273,21.1339,5700.0
2006-11-15 11:25:00,31.98,32.09,31.98,32.09,58400.0,21.1405,21.2132,21.1405,21.2132,58400.0
2006-11-15 11:30:00,32.09,32.1,32.08,32.09,14900.0,21.2132,21.2198,21.2066,21.2132,14900.0
2006-11-15 11:35:00,32.09,32.11,32.08,32.1,46000.0,21.2132,21.2265,21.2066,21.2198,46000.0
2006-11-15 11:40:00,32.1,32.13,32.1,32.12,21400.0,21.2198,21.2397,21.2198,21.2331,21400.0
2006-11-15 11:45:00,32.12,32.13,32.11,32.13,6600.0,21.2331,21.2397,21.2265,21.2397,6600.0
2006-11-15 11:50:00,32.13,32.14,32.12,32.12,7800.0,21.2397,21.2463,21.2331,21.2331,7800.0
2006-11-15 11:55:00,32.11,32.12,32.1,32.11,95300.0,21.2265,21.2331,21.2198,21.2265,95300.0
2006-11-15 12:00:00,32.11,32.12,32.09,32.1,18900.0,21.2265,21.2331,21.2132,21.2198,18900.0
2006-11-15 12:05:00,32.1,32.13,32.09,32.13,9100.0,21.2198,21.2397,21.2132,21.2397,9100.0
2006-11-15 12:10:00,32.13,32.14,32.12,32.14,4100.0,21.2397,21.2463,21.2331,21.2463,4100.0
2006-11-15 12:15:00,32.14,32.14,32.12,32.12,10600.0,21.2463,21.2463,21.2331,21.2331,10600.0
2006-11-15 12:20:00,32.13,32.13,32.09,32.1,9800.0,21.2397,21.2397,21.2132,21.2198,9800.0
2006-11-15 12:25:00,32.1,32.11,32.1,32.11,2500.0,21.2198,21.2265,21.2198,21.2265,2500.0
2006-11-15 12:30:00,32.11,32.11,32.05,32.05,17100.0,21.2265,21.2265,21.1868,21.1868,17100.0
2006-11-15 12:35:00,32.04,32.04,32.01,32.03,12200.0,21.1802,21.1802,21.1604,21.1736,12200.0
2006-11-15 12:40:00,32.02,32.03,32.01,32.02,7700.0,21.167,21.1736,21.1604,21.167,7700.0
2006-11-15 12:45:00,32.02,32.03,32.01,32.03,4800.0,21.167,21.1736,21.1604,21.1736,4800.0
2006-11-15 12:50:00,32.02,32.1,32.02,32.1,10500.0,21.167,21.2198,21.167,21.2198,10500.0
2006-11-15 12:55:00,32.09,32.1,32.05,32.05,9500.0,21.2132,21.2198,21.1868,21.1868,9500.0
2006-11-15 13:00:00,32.06,32.07,32.04,32.07,11700.0,21.1934,21.2,21.1802,21.2,11700.0
2006-11-15 13:05:00,32.08,32.11,32.06,32.11,7500.0,21.2066,21.2265,21.1934,21.2265,7500.0
2006-11-15 13:10:00,32.11,32.15,32.1,32.15,20000.0,21.2265,21.2529,21.2198,21.2529,20000.0
2006-11-15 13:15:00,32.15,32.16,32.12,32.15,18000.0,21.2529,21.2595,21.2331,21.2529,18000.0
2006-11-15 13:20:00,32.14,32.15,32.13,32.13,4800.0,21.2463,21.2529,21.2397,21.2397,4800.0
2006-11-15 13:25:00,32.13,32.14,32.11,32.11,7900.0,21.2397,21.2463,21.2265,21.2265,7900.0
2006-11-15 13:30:00,32.12,32.15,32.12,32.15,6900.0,21.2331,21.2529,21.2331,21.2529,6900.0
2006-11-15 13:35:00,32.16,32.16,32.14,32.15,14200.0,21.2595,21.2595,21.2463,21.2529,14200.0
2006-11-15 13:40:00,32.15,32.16,32.13,32.13,6100.0,21.2529,21.2595,21.2397,21.2397,6100.0
2006-11-15 13:45:00,32.13,32.15,32.13,32.14,8500.0,21.2397,21.2529,21.2397,21.2463,8500.0
2006-11-15 13:50:00,32.13,32.15,32.13,32.14,3600.0,21.2397,21.2529,21.2397,21.2463,3600.0
2006-11-15 13:55:00,32.14,32.18,32.14,32.18,14900.0,21.2463,21.2727,21.2463,21.2727,14900.0
2006-11-15 14:00:00,32.17,32.17,32.09,32.15,20900.0,21.2661,21.2661,21.2132,21.2529,20900.0
2006-11-15 14:05:00,32.15,32.19,32.13,32.18,11900.0,21.2529,21.2793,21.2397,21.2727,11900.0
2006-11-15 14:10:00,32.19,32.29,32.19,32.29,25100.0,21.2793,21.3454,21.2793,21.3454,25100.0
2006-11-15 14:15:00,32.29,32.31,32.27,32.3,42700.0,21.3454,21.3587,21.3322,21.3521,42700.0
2006-11-15 14:20:00,32.3,32.31,32.27,32.28,38900.0,21.3521,21.3587,21.3322,21.3388,38900.0
2006-11-15 14:25:00,32.29,32.29,32.23,32.24,16400.0,21.3454,21.3454,21.3058,21.3124,16400.0
2006-11-15 14:30:00,32.23,32.24,32.19,32.24,30700.0,21.3058,21.3124,21.2793,21.3124,30700.0
2006-11-15 14:35:00,32.23,32.26,32.23,32.25,46500.0,21.3058,21.3256,21.3058,21.319,46500.0
2006-11-15 14:40:00,32.25,32.26,32.24,32.25,33100.0,21.319,21.3256,21.3124,21.319,33100.0
2006-11-15 14:45:00,32.25,32.26,32.24,32.26,23400.0,21.319,21.3256,21.3124,21.3256,23400.0
2006-11-15 14:50:00,32.26,32.28,32.23,32.24,19700.0,21.3256,21.3388,21.3058,21.3124,19700.0
2006-11-15 14:55:00,32.23,32.25,32.21,32.22,51100.0,21.3058,21.319,21.2926,21.2992,51100.0
2006-11-15 15:00:00,32.23,32.23,32.21,32.21,8500.0,21.3058,21.3058,21.2926,21.2926,8500.0
2006-11-15 15:05:00,32.22,32.24,32.21,32.23,12500.0,21.2992,21.3124,21.2926,21.3058,12500.0
2006-11-15 15:10:00,32.23,32.25,32.23,32.23,21000.0,21.3058,21.319,21.3058,21.3058,21000.0
2006-11-15 15:15:00,32.24,32.24,32.16,32.19,60500.0,21.3124,21.3124,21.2595,21.2793,60500.0
2006-11-15 15:20:00,32.19,32.22,32.18,32.2,22300.0,21.2793,21.2992,21.2727,21.286,22300.0
2006-11-15 15:25:00,32.2,32.2,32.15,32.16,28200.0,21.286,21.286,21.2529,21.2595,28200.0
2006-11-15 15:30:00,32.15,32.18,32.13,32.16,46200.0,21.2529,21.2727,21.2397,21.2595,46200.0
2006-11-15 15:35:00,32.17,32.17,32.14,32.17,17400.0,21.2661,21.2661,21.2463,21.2661,17400.0
2006-11-15 15:40:00,32.17,32.17,32.12,32.12,20200.0,21.2661,21.2661,21.2331,21.2331,20200.0
2006-11-15 15:45:00,32.13,32.15,32.12,32.13,24000.0,21.2397,21.2529,21.2331,21.2397,24000.0
2006-11-15 15:50:00,32.13,32.18,32.13,32.17,31500.0,21.2397,21.2727,21.2397,21.2661,31500.0
2006-11-15 15:55:00,32.17,32.18,32.14,32.15,19900.0,21.2661,21.2727,21.2463,21.2529,19900.0
2006-11-16 09:30:00,32.34,32.34,32.3,32.34,39300.0,21.3785,21.3785,21.3521,21.3785,39300.0
2006-11-16 09:35:00,32.32,32.43,32.31,32.34,14300.0,21.3653,21.438,21.3587,21.3785,14300.0
2006-11-16 09:40:00,32.32,32.33,32.23,32.23,24300.0,21.3653,21.3719,21.3058,21.3058,24300.0
2006-11-16 09:45:00,32.24,32.31,32.22,32.3,11600.0,21.3124,21.3587,21.2992,21.3521,11600.0
2006-11-16 09:50:00,32.32,32.34,32.29,32.31,136000.0,21.3653,21.3785,21.3454,21.3587,136000.0
2006-11-16 09:55:00,32.31,32.39,32.31,32.39,12300.0,21.3587,21.4116,21.3587,21.4116,12300.0
2006-11-16 10:00:00,32.38,32.4,32.36,32.39,13500.0,21.4049,21.4182,21.3917,21.4116,13500.0
2006-11-16 10:05:00,32.39,32.39,32.37,32.37,3300.0,21.4116,21.4116,21.3983,21.3983,3300.0
2006-11-16 10:10:00,32.36,32.38,32.23,32.26,26500.0,21.3917,21.4049,21.3058,21.3256,26500.0
2006-11-16 10:15:00,32.27,32.32,32.27,32.3,8900.0,21.3322,21.3653,21.3322,21.3521,8900.0
2006-11-16 10:20:00,32.3,32.33,32.28,32.33,7600.0,21.3521,21.3719,21.3388,21.3719,7600.0
2006-11-16 10:25:00,32.33,32.33,32.23,32.23,6200.0,21.3719,21.3719,21.3058,21.3058,6200.0
2006-11-16 10:30:00,32.23,32.23,32.15,32.15,15400.0,21.3058,21.3058,21.2529,21.2529,15400.0
2006-11-16 10:35:00,32.16,32.2,32.11,32.11,25000.0,21.2595,21.286,21.2265,21.2265,25000.0
2006-11-16 10:40:00,32.1,32.1,32.03,32.03,23900.0,21.2198,21.2198,21.1736,21.1736,23900.0
2006-11-16 10:45:00,32.01,32.06,31.97,32.0,34400.0,21.1604,21.1934,21.1339,21.1537,34400.0
2006-11-16 10:50:00,32.0,32.01,31.97,31.99,20400.0,21.1537,21.1604,21.1339,21.1471,20400.0
2006-11-16 10:55:00,31.98,31.99,31.93,31.97,24800.0,21.1405,21.1471,21.1075,21.1339,24800.0
2006-11-16 11:00:00,31.96,31.99,31.9,31.99,40900.0,21.1273,21.1471,21.0876,21.1471,40900.0
2006-11-16 11:05:00,31.99,32.01,31.97,31.97,15000.0,21.1471,21.1604,21.1339,21.1339,15000.0
2006-11-16 11:10:00,31.98,32.01,31.98,31.99,25900.0,21.1405,21.1604,21.1405,21.1471,25900.0
2006-11-16 11:15:00,31.99,32.01,31.97,31.99,67500.0,21.1471,21.1604,21.1339,21.1471,67500.0
2006-11-16 11:20:00,31.99,32.01,31.98,32.0,33100.0,21.1471,21.1604,21.1405,21.1537,33100.0
2006-11-16 11:25:00,32.0,32.07,32.0,32.05,15800.0,21.1537,21.2,21.1537,21.1868,15800.0
2006-11-16 11:30:00,32.06,32.11,32.05,32.05,24300.0,21.1934,21.2265,21.1868,21.1868,24300.0
2006-11-16 11:35:00,32.03,32.08,32.03,32.08,342000.0,21.1736,21.2066,21.1736,21.2066,342000.0
2006-11-16 11:40:00,32.09,32.13,32.08,32.13,9800.0,21.2132,21.2397,21.2066,21.2397,9800.0
2006-11-16 11:45:00,32.14,32.15,32.09,32.1,38300.0,21.2463,21.2529,21.2132,21.2198,38300.0
2006-11-16 11:50:00,32.1,32.12,32.08,32.1,116600.0,21.2198,21.2331,21.2066,21.2198,116600.0
2006-11-16 11:55:00,32.11,32.11,32.07,32.07,3500.0,21.2265,21.2265,21.2,21.2,3500.0
2006-11-16 12:00:00,32.07,32.1,32.07,32.08,6600.0,21.2,21.2198,21.2,21.2066,6600.0
2006-11-16 12:05:00,32.06,32.14,32.06,32.14,14400.0,21.1934,21.2463,21.1934,21.2463,14400.0
2006-11-16 12:10:00,32.15,32.15,32.14,32.14,2900.0,21.2529,21.2529,21.2463,21.2463,2900.0
2006-11-16 12:15:00,32.15,32.15,32.12,32.14,3800.0,21.2529,21.2529,21.2331,21.2463,3800.0
2006-11-16 12:20:00,32.12,32.15,32.12,32.14,4800.0,21.2331,21.2529,21.2331,21.2463,4800.0
2006-11-16 12:25:00,32.15,32.15,32.11,32.13,6400.0,21.2529,21.2529,21.2265,21.2397,6400.0
2006-11-16 12:30:00,32.12,32.14,32.12,32.12,14600.0,21.2331,21.2463,21.2331,21.2331,14600.0
2006-11-16 12:35:00,32.12,32.13,32.05,32.13,22900.0,21.2331,21.2397,21.1868,21.2397,22900.0
2006-11-16 12:40:00,32.13,32.15,32.12,32.15,4500.0,21.2397,21.2529,21.2331,21.2529,4500.0
2006-11-16 12:45:00,32.13,32.15,32.13,32.14,5300.0,21.2397,21.2529,21.2397,21.2463,5300.0
2006-11-16 12:50:00,32.15,32.16,32.14,32.14,3000.0,21.2529,21.2595,21.2463,21.2463,3000.0
2006-11-16 12:55:00,32.14,32.15,32.13,32.15,2800.0,21.2463,21.2529,21.2397,21.2529,2800.0
2006-11-16 13:00:00,32.14,32.15,32.12,32.13,7700.0,21.2463,21.2529,21.2331,21.2397,7700.0
2006-11-16 13:05:00,32.12,32.15,32.12,32.15,3800.0,21.2331,21.2529,21.2331,21.2529,3800.0
2006-11-16 13:10:00,32.14,32.15,32.13,32.15,5000.0,21.2463,21.2529,21.2397,21.2529,5000.0
2006-11-16 13:15:00,32.14,32.15,32.12,32.14,5400.0,21.2463,21.2529,21.2331,21.2463,5400.0
2006-11-16 13:20:00,32.15,32.16,32.14,32.16,4400.0,21.2529,21.2595,21.2463,21.2595,4400.0
2006-11-16 13:25:00,32.17,32.17,32.16,32.16,3600.0,21.2661,21.2661,21.2595,21.2595,3600.0
2006-11-16 13:30:00,32.17,32.19,32.16,32.19,6300.0,21.2661,21.2793,21.2595,21.2793,6300.0
2006-11-16 13:35:00,32.2,32.23,32.19,32.23,2800.0,21.286,21.3058,21.2793,21.3058,2800.0
2006-11-16 13:40:00,32.24,32.25,32.22,32.23,3800.0,21.3124,21.319,21.2992,21.3058,3800.0
2006-11-16 13:45:00,32.21,32.29,32.21,32.29,9100.0,21.2926,21.3454,21.2926,21.3454,9100.0
2006-11-16 13:50:00,32.29,32.3,32.19,32.21,16700.0,21.3454,21.3521,21.2793,21.2926,16700.0
2006-11-16 13:55:00,32.19,32.21,32.19,32.2,8500.0,21.2793,21.2926,21.2793,21.286,8500.0
2006-11-16 14:00:00,32.2,32.2,32.16,32.17,6400.0,21.286,21.286,21.2595,21.2661,6400.0
2006-11-16 14:05:00,32.18,32.19,32.17,32.19,6400.0,21.2727,21.2793,21.2661,21.2793,6400.0
2006-11-16 14:10:00,32.19,32.2,32.19,32.2,2900.0,21.2793,21.286,21.2793,21.286,2900.0
2006-11-16 14:15:00,32.2,32.2,32.18,32.2,8700.0,21.286,21.286,21.2727,21.286,8700.0
2006-11-16 14:20:00,32.18,32.2,32.15,32.19,9600.0,21.2727,21.286,21.2529,21.2793,9600.0
2006-11-16 14:25:00,32.19,32.22,32.19,32.2,3900.0,21.2793,21.2992,21.2793,21.286,3900.0
2006-11-16 14:30:00,32.21,32.21,32.15,32.15,7700.0,21.2926,21.2926,21.2529,21.2529,7700.0
2006-11-16 14:35:00,32.14,32.17,32.12,32.17,9800.0,21.2463,21.2661,21.2331,21.2661,9800.0
2006-11-16 14:40:00,32.17,32.18,32.16,32.18,4800.0,21.2661,21.2727,21.2595,21.2727,4800.0
2006-11-16 14:45:00,32.18,32.26,32.18,32.25,17600.0,21.2727,21.3256,21.2727,21.319,17600.0
2006-11-16 14:50:00,32.25,32.26,32.21,32.21,10800.0,21.319,21.3256,21.2926,21.2926,10800.0
2006-11-16 14:55:00,32.2,32.25,32.19,32.24,40700.0,21.286,21.319,21.2793,21.3124,40700.0
2006-11-16 15:00:00,32.24,32.25,32.23,32.25,8100.0,21.3124,21.319,21.3058,21.319,8100.0
2006-11-16 15:05:00,32.25,32.25,32.24,32.24,3400.0,21.319,21.319,21.3124,21.3124,3400.0
2006-11-16 15:10:00,32.25,32.25,32.18,32.19,39000.0,21.319,21.319,21.2727,21.2793,39000.0
2006-11-16 15:15:00,32.2,32.25,32.19,32.25,20500.0,21.286,21.319,21.2793,21.319,20500.0
2006-11-16 15:20:00,32.25,32.27,32.24,32.27,12200.0,21.319,21.3322,21.3124,21.3322,12200.0
2006-11-16 15:25:00,32.27,32.3,32.27,32.29,6400.0,21.3322,21.3521,21.3322,21.3454,6400.0
2006-11-16 15:30:00,32.29,32.29,32.21,32.22,21200.0,21.3454,21.3454,21.2926,21.2992,21200.0
2006-11-16 15:35:00,32.22,32.27,32.21,32.27,15100.0,21.2992,21.3322,21.2926,21.3322,15100.0
2006-11-16 15:40:00,32.27,32.28,32.23,32.24,17600.0,21.3322,21.3388,21.3058,21.3124,17600.0
2006-11-16 15:45:00,32.23,32.26,32.23,32.23,15400.0,21.3058,21.3256,21.3058,21.3058,15400.0
2006-11-16 15:50:00,32.24,32.25,32.2,32.25,15100.0,21.3124,21.319,21.286,21.319,15100.0
2006-11-16 15:55:00,32.25,32.25,32.21,32.24,13500.0,21.319,21.319,21.2926,21.3124,13500.0
2006-11-17 09:30:00,32.26,32.3,32.26,32.28,369700.0,21.3256,21.3521,21.3256,21.3388,369700.0
2006-11-17 09:35:00,32.29,32.29,32.24,32.28,14200.0,21.3454,21.3454,21.3124,21.3388,14200.0
2006-11-17 09:40:00,32.29,32.33,32.16,32.3,46800.0,21.3454,21.3719,21.2595,21.3521,46800.0
2006-11-17 09:45:00,32.3,32.3,32.24,32.26,11100.0,21.3521,21.3521,21.3124,21.3256,11100.0
2006-11-17 09:50:00,32.27,32.34,32.27,32.27,51600.0,21.3322,21.3785,21.3322,21.3322,51600.0
2006-11-17 09:55:00,32.26,32.27,32.25,32.25,8200.0,21.3256,21.3322,21.319,21.319,8200.0
2006-11-17 10:00:00,32.24,32.31,32.24,32.25,18000.0,21.3124,21.3587,21.3124,21.319,18000.0
2006-11-17 10:05:00,32.25,32.25,32.14,32.22,63000.0,21.319,21.319,21.2463,21.2992,63000.0
2006-11-17 10:10:00,32.23,32.28,32.23,32.26,17700.0,21.3058,21.3388,21.3058,21.3256,17700.0
2006-11-17 10:15:00,32.26,32.27,32.25,32.25,34400.0,21.3256,21.3322,21.319,21.319,34400.0
2006-11-17 10:20:00,32.25,32.26,32.18,32.18,39300.0,21.319,21.3256,21.2727,21.2727,39300.0
2006-11-17 10:25:00,32.18,32.18,32.04,32.04,26300.0,21.2727,21.2727,21.1802,21.1802,26300.0
2006-11-17 10:30:00,32.04,32.11,32.01,32.11,60800.0,21.1802,21.2265,21.1604,21.2265,60800.0
2006-11-17 10:35:00,32.12,32.25,32.12,32.22,27600.0,21.2331,21.319,21.2331,21.2992,27600.0
2006-11-17 10:40:00,32.21,32.21,32.14,32.15,21400.0,21.2926,21.2926,21.2463,21.2529,21400.0
2006-11-17 10:45:00,32.14,32.15,32.1,32.1,18500.0,21.2463,21.2529,21.2198,21.2198,18500.0
2006-11-17 10:50:00,32.11,32.17,32.1,32.17,41900.0,21.2265,21.2661,21.2198,21.2661,41900.0
2006-11-17 10:55:00,32.19,32.21,32.04,32.05,69200.0,21.2793,21.2926,21.1802,21.1868,69200.0
2006-11-17 11:00:00,32.05,32.13,32.05,32.12,15600.0,21.1868,21.2397,21.1868,21.2331,15600.0
2006-11-17 11:05:00,32.13,32.16,32.11,32.11,7400.0,21.2397,21.2595,21.2265,21.2265,7400.0
2006-11-17 11:10:00,32.1,32.16,32.1,32.16,19000.0,21.2198,21.2595,21.2198,21.2595,19000.0
2006-11-17 11:15:00,32.17,32.17,32.09,32.09,11900.0,21.2661,21.2661,21.2132,21.2132,11900.0
2006-11-17 11:20:00,32.11,32.11,32.08,32.08,7100.0,21.2265,21.2265,21.2066,21.2066,7100.0
2006-11-17 11:25:00,32.08,32.16,32.08,32.16,8700.0,21.2066,21.2595,21.2066,21.2595,8700.0
2006-11-17 11:30:00,32.16,32.19,32.14,32.19,7100.0,21.2595,21.2793,21.2463,21.2793,7100.0
2006-11-17 11:35:00,32.2,32.24,32.2,32.22,9000.0,21.286,21.3124,21.286,21.2992,9000.0
2006-11-17 11:40:00,32.23,32.24,32.19,32.19,5100.0,21.3058,21.3124,21.2793,21.2793,5100.0
2006-11-17 11:45:00,32.19,32.19,32.17,32.18,7200.0,21.2793,21.2793,21.2661,21.2727,7200.0
2006-11-17 11:50:00,32.17,32.2,32.17,32.2,7800.0,21.2661,21.286,21.2661,21.286,7800.0
2006-11-17 11:55:00,32.2,32.22,32.2,32.2,3700.0,21.286,21.2992,21.286,21.286,3700.0
2006-11-17 12:00:00,32.2,32.2,32.17,32.17,7700.0,21.286,21.286,21.2661,21.2661,7700.0
2006-11-17 12:05:00,32.17,32.19,32.17,32.19,14500.0,21.2661,21.2793,21.2661,21.2793,14500.0
2006-11-17 12:10:00,32.19,32.19,32.14,32.14,46000.0,21.2793,21.2793,21.2463,21.2463,46000.0
2006-11-17 12:15:00,32.16,32.16,32.14,32.16,10400.0,21.2595,21.2595,21.2463,21.2595,10400.0
2006-11-17 12:20:00,32.16,32.16,32.13,32.14,5700.0,21.2595,21.2595,21.2397,21.2463,5700.0
2006-11-17 12:25:00,32.13,32.15,32.13,32.14,37900.0,21.2397,21.2529,21.2397,21.2463,37900.0
2006-11-17 12:30:00,32.14,32.14,32.1,32.11,10600.0,21.2463,21.2463,21.2198,21.2265,10600.0
2006-11-17 12:35:00,32.1,32.13,32.09,32.09,116300.0,21.2198,21.2397,21.2132,21.2132,116300.0
2006-11-17 12:40:00,32.09,32.1,32.06,32.09,40500.0,21.2132,21.2198,21.1934,21.2132,40500.0
2006-11-17 12:45:00,32.1,32.13,32.1,32.13,68700.0,21.2198,21.2397,21.2198,21.2397,68700.0
2006-11-17 12:50:00,32.12,32.12,32.1,32.12,48300.0,21.2331,21.2331,21.2198,21.2331,48300.0
2006-11-17 12:55:00,32.13,32.16,32.1,32.1,9500.0,21.2397,21.2595,21.2198,21.2198,9500.0
2006-11-17 13:00:00,32.1,32.11,32.08,32.08,68400.0,21.2198,21.2265,21.2066,21.2066,68400.0
2006-11-17 13:05:00,32.09,32.1,32.05,32.06,96700.0,21.2132,21.2198,21.1868,21.1934,96700.0
2006-11-17 13:10:00,32.06,32.06,32.0,32.0,27100.0,21.1934,21.1934,21.1537,21.1537,27100.0
2006-11-17 13:15:00,32.0,32.01,31.98,32.01,9700.0,21.1537,21.1604,21.1405,21.1604,9700.0
2006-11-17 13:20:00,32.01,32.03,31.99,32.0,17500.0,21.1604,21.1736,21.1471,21.1537,17500.0
2006-11-17 13:25:00,31.99,31.99,31.91,31.91,35300.0,21.1471,21.1471,21.0942,21.0942,35300.0
2006-11-17 13:30:00,31.9,31.96,31.9,31.96,35300.0,21.0876,21.1273,21.0876,21.1273,35300.0
2006-11-17 13:35:00,31.96,32.02,31.96,32.0,65100.0,21.1273,21.167,21.1273,21.1537,65100.0
2006-11-17 13:40:00,32.01,32.04,32.0,32.02,22700.0,21.1604,21.1802,21.1537,21.167,22700.0
2006-11-17 13:45:00,32.03,32.06,32.01,32.06,10700.0,21.1736,21.1934,21.1604,21.1934,10700.0
2006-11-17 13:50:00,32.06,32.08,32.05,32.06,64600.0,21.1934,21.2066,21.1868,21.1934,64600.0
2006-11-17 13:55:00,32.05,32.08,32.02,32.04,48500.0,21.1868,21.2066,21.167,21.1802,48500.0
2006-11-17 14:00:00,32.03,32.04,32.01,32.02,7700.0,21.1736,21.1802,21.1604,21.167,7700.0
2006-11-17 14:05:00,32.02,32.05,31.99,32.0,25000.0,21.167,21.1868,21.1471,21.1537,25000.0
2006-11-17 14:10:00,32.0,32.06,32.0,32.05,8100.0,21.1537,21.1934,21.1537,21.1868,8100.0
2006-11-17 14:15:00,32.05,32.06,32.05,32.06,9400.0,21.1868,21.1934,21.1868,21.1934,9400.0
2006-11-17 14:20:00,32.05,32.06,32.05,32.06,19600.0,21.1868,21.1934,21.1868,21.1934,19600.0
2006-11-17 14:25:00,32.06,32.07,32.06,32.06,7100.0,21.1934,21.2,21.1934,21.1934,7100.0
2006-11-17 14:30:00,32.07,32.08,32.06,32.08,2100.0,21.2,21.2066,21.1934,21.2066,2100.0
2006-11-17 14:35:00,32.07,32.08,32.07,32.08,5200.0,21.2,21.2066,21.2,21.2066,5200.0
2006-11-17 14:40:00,32.08,32.08,32.04,32.05,12700.0,21.2066,21.2066,21.1802,21.1868,12700.0
2006-11-17 14:45:00,32.06,32.08,32.06,32.08,19400.0,21.1934,21.2066,21.1934,21.2066,19400.0
2006-11-17 14:50:00,32.08,32.09,32.06,32.08,6600.0,21.2066,21.2132,21.1934,21.2066,6600.0
2006-11-17 14:55:00,32.09,32.09,32.07,32.09,7500.0,21.2132,21.2132,21.2,21.2132,7500.0
2006-11-17 15:00:00,32.09,32.1,32.08,32.1,12400.0,21.2132,21.2198,21.2066,21.2198,12400.0
2006-11-17 15:05:00,32.1,32.1,32.06,32.08,18600.0,21.2198,21.2198,21.1934,21.2066,18600.0
2006-11-17 15:10:00,32.08,32.08,32.04,32.06,10300.0,21.2066,21.2066,21.1802,21.1934,10300.0
2006-11-17 15:15:00,32.06,32.07,32.03,32.04,6900.0,21.1934,21.2,21.1736,21.1802,6900.0
2006-11-17 15:20:00,32.04,32.05,32.01,32.01,23800.0,21.1802,21.1868,21.1604,21.1604,23800.0
2006-11-17 15:25:00,32.01,32.03,31.98,32.02,17500.0,21.1604,21.1736,21.1405,21.167,17500.0
2006-11-17 15:30:00,32.04,32.07,32.04,32.06,26000.0,21.1802,21.2,21.1802,21.1934,26000.0
2006-11-17 15:35:00,32.05,32.08,32.05,32.08,38700.0,21.1868,21.2066,21.1868,21.2066,38700.0
2006-11-17 15:40:00,32.08,32.08,32.04,32.06,46300.0,21.2066,21.2066,21.1802,21.1934,46300.0
2006-11-17 15:45:00,32.05,32.08,32.04,32.05,183800.0,21.1868,21.2066,21.1802,21.1868,183800.0
2006-11-17 15:50:00,32.05,32.08,32.05,32.07,551500.0,21.1868,21.2066,21.1868,21.2,551500.0
2006-11-17 15:55:00,32.08,32.08,32.05,32.05,115600.0,21.2066,21.2066,21.1868,21.1868,115600.0
2006-11-20 09:30:00,32.03,32.3,32.03,32.3,50300.0,21.1736,21.3521,21.1736,21.3521,50300.0
2006-11-20 09:35:00,32.29,32.47,32.22,32.25,52400.0,21.3454,21.4644,21.2992,21.319,52400.0
2006-11-20 09:40:00,32.25,32.27,31.82,31.87,46700.0,21.319,21.3322,21.0348,21.0678,46700.0
2006-11-20 09:45:00,31.92,32.15,31.92,32.13,32500.0,21.1009,21.2529,21.1009,21.2397,32500.0
2006-11-20 09:50:00,32.13,32.13,32.02,32.11,20700.0,21.2397,21.2397,21.167,21.2265,20700.0
2006-11-20 09:55:00,32.1,32.19,32.08,32.19,199400.0,21.2198,21.2793,21.2066,21.2793,199400.0
2006-11-20 10:00:00,32.19,32.28,32.19,32.23,49300.0,21.2793,21.3388,21.2793,21.3058,49300.0
2006-11-20 10:05:00,32.24,32.25,32.22,32.23,12500.0,21.3124,21.319,21.2992,21.3058,12500.0
2006-11-20 10:10:00,32.23,32.24,32.18,32.23,17300.0,21.3058,21.3124,21.2727,21.3058,17300.0
2006-11-20 10:15:00,32.22,32.24,32.17,32.24,14200.0,21.2992,21.3124,21.2661,21.3124,14200.0
2006-11-20 10:20:00,32.24,32.24,32.16,32.19,7800.0,21.3124,21.3124,21.2595,21.2793,7800.0
2006-11-20 10:25:00,32.2,32.21,32.17,32.19,8400.0,21.286,21.2926,21.2661,21.2793,8400.0
2006-11-20 10:30:00,32.2,32.27,32.19,32.26,22600.0,21.286,21.3322,21.2793,21.3256,22600.0
2006-11-20 10:35:00,32.26,32.33,32.25,32.31,45600.0,21.3256,21.3719,21.319,21.3587,45600.0
2006-11-20 10:40:00,32.32,32.32,32.22,32.22,23800.0,21.3653,21.3653,21.2992,21.2992,23800.0
2006-11-20 10:45:00,32.22,32.37,32.2,32.37,17900.0,21.2992,21.3983,21.286,21.3983,17900.0
2006-11-20 10:50:00,32.37,32.41,32.26,32.26,32200.0,21.3983,21.4248,21.3256,21.3256,32200.0
2006-11-20 10:55:00,32.27,32.35,32.25,32.25,23700.0,21.3322,21.3851,21.319,21.319,23700.0
2006-11-20 11:00:00,32.25,32.26,32.19,32.19,22900.0,21.319,21.3256,21.2793,21.2793,22900.0
2006-11-20 11:05:00,32.19,32.25,32.18,32.22,17300.0,21.2793,21.319,21.2727,21.2992,17300.0
2006-11-20 11:10:00,32.2,32.2,32.12,32.14,12600.0,21.286,21.286,21.2331,21.2463,12600.0
2006-11-20 11:15:00,32.12,32.18,32.12,32.16,7600.0,21.2331,21.2727,21.2331,21.2595,7600.0
2006-11-20 11:20:00,32.16,32.16,32.14,32.14,7100.0,21.2595,21.2595,21.2463,21.2463,7100.0
2006-11-20 11:25:00,32.14,32.14,32.05,32.1,28000.0,21.2463,21.2463,21.1868,21.2198,28000.0
2006-11-20 11:30:00,32.11,32.11,32.07,32.09,17100.0,21.2265,21.2265,21.2,21.2132,17100.0
2006-11-20 11:35:00,32.09,32.09,32.0,32.01,35300.0,21.2132,21.2132,21.1537,21.1604,35300.0
2006-11-20 11:40:00,32.01,32.02,31.99,32.02,19600.0,21.1604,21.167,21.1471,21.167,19600.0
2006-11-20 11:45:00,32.01,32.04,32.0,32.02,34800.0,21.1604,21.1802,21.1537,21.167,34800.0
2006-11-20 11:50:00,32.04,32.06,31.94,32.0,41500.0,21.1802,21.1934,21.1141,21.1537,41500.0
2006-11-20 11:55:00,32.01,32.07,32.01,32.05,27400.0,21.1604,21.2,21.1604,21.1868,27400.0
2006-11-20 12:00:00,32.05,32.08,32.05,32.06,29000.0,21.1868,21.2066,21.1868,21.1934,29000.0
2006-11-20 12:05:00,32.06,32.09,32.06,32.06,24900.0,21.1934,21.2132,21.1934,21.1934,24900.0
2006-11-20 12:10:00,32.06,32.09,32.05,32.07,27300.0,21.1934,21.2132,21.1868,21.2,27300.0
2006-11-20 12:15:00,32.07,32.08,32.03,32.04,12200.0,21.2,21.2066,21.1736,21.1802,12200.0
2006-11-20 12:20:00,32.05,32.12,32.05,32.11,35900.0,21.1868,21.2331,21.1868,21.2265,35900.0
2006-11-20 12:25:00,32.11,32.12,32.1,32.11,10300.0,21.2265,21.2331,21.2198,21.2265,10300.0
2006-11-20 12:30:00,32.1,32.1,32.03,32.06,19500.0,21.2198,21.2198,21.1736,21.1934,19500.0
2006-11-20 12:35:00,32.08,32.1,32.06,32.1,20400.0,21.2066,21.2198,21.1934,21.2198,20400.0
2006-11-20 12:40:00,32.1,32.1,32.06,32.06,29100.0,21.2198,21.2198,21.1934,21.1934,29100.0
2006-11-20 12:45:00,32.07,32.1,32.07,32.09,8000.0,21.2,21.2198,21.2,21.2132,8000.0
2006-11-20 12:50:00,32.08,32.11,32.07,32.1,17500.0,21.2066,21.2265,21.2,21.2198,17500.0
2006-11-20 12:55:00,32.1,32.1,32.06,32.08,13600.0,21.2198,21.2198,21.1934,21.2066,13600.0
2006-11-20 13:00:00,32.07,32.08,32.07,32.07,210600.0,21.2,21.2066,21.2,21.2,210600.0
2006-11-20 13:05:00,32.08,32.12,32.07,32.11,17600.0,21.2066,21.2331,21.2,21.2265,17600.0
2006-11-20 13:10:00,32.11,32.12,32.1,32.1,10600.0,21.2265,21.2331,21.2198,21.2198,10600.0
2006-11-20 13:15:00,32.1,32.14,32.08,32.13,23800.0,21.2198,21.2463,21.2066,21.2397,23800.0
2006-11-20 13:20:00,32.13,32.19,32.13,32.18,12800.0,21.2397,21.2793,21.2397,21.2727,12800.0
2006-11-20 13:25:00,32.19,32.19,32.13,32.13,13100.0,21.2793,21.2793,21.2397,21.2397,13100.0
2006-11-20 13:30:00,32.14,32.14,32.11,32.11,7400.0,21.2463,21.2463,21.2265,21.2265,7400.0
2006-11-20 13:35:00,32.11,32.13,32.11,32.12,9900.0,21.2265,21.2397,21.2265,21.2331,9900.0
2006-11-20 13:40:00,32.12,32.17,32.12,32.17,13100.0,21.2331,21.2661,21.2331,21.2661,13100.0
2006-11-20 13:45:00,32.17,32.24,32.17,32.24,23300.0,21.2661,21.3124,21.2661,21.3124,23300.0
2006-11-20 13:50:00,32.24,32.26,32.24,32.25,37600.0,21.3124,21.3256,21.3124,21.319,37600.0
2006-11-20 13:55:00,32.25,32.26,32.24,32.24,20800.0,21.319,21.3256,21.3124,21.3124,20800.0
2006-11-20 14:00:00,32.24,32.25,32.21,32.22,9400.0,21.3124,21.319,21.2926,21.2992,9400.0
2006-11-20 14:05:00,32.21,32.22,32.17,32.17,12600.0,21.2926,21.2992,21.2661,21.2661,12600.0
2006-11-20 14:10:00,32.17,32.17,32.15,32.15,16200.0,21.2661,21.2661,21.2529,21.2529,16200.0
2006-11-20 14:15:00,32.14,32.14,32.1,32.1,10100.0,21.2463,21.2463,21.2198,21.2198,10100.0
2006-11-20 14:20:00,32.1,32.12,32.05,32.05,25300.0,21.2198,21.2331,21.1868,21.1868,25300.0
2006-11-20 14:25:00,32.06,32.11,32.05,32.1,57600.0,21.1934,21.2265,21.1868,21.2198,57600.0
2006-11-20 14:30:00,32.1,32.1,32.03,32.06,21500.0,21.2198,21.2198,21.1736,21.1934,21500.0
2006-11-20 14:35:00,32.05,32.09,32.05,32.09,13900.0,21.1868,21.2132,21.1868,21.2132,13900.0
2006-11-20 14:40:00,32.08,32.12,32.08,32.1,25500.0,21.2066,21.2331,21.2066,21.2198,25500.0
2006-11-20 14:45:00,32.11,32.12,32.1,32.1,15800.0,21.2265,21.2331,21.2198,21.2198,15800.0
2006-11-20 14:50:00,32.11,32.12,32.1,32.1,10900.0,21.2265,21.2331,21.2198,21.2198,10900.0
2006-11-20 14:55:00,32.1,32.1,32.08,32.09,15300.0,21.2198,21.2198,21.2066,21.2132,15300.0
2006-11-20 15:00:00,32.09,32.18,32.07,32.18,47300.0,21.2132,21.2727,21.2,21.2727,47300.0
2006-11-20 15:05:00,32.18,32.19,32.17,32.19,12800.0,21.2727,21.2793,21.2661,21.2793,12800.0
2006-11-20 15:10:00,32.19,32.22,32.15,32.19,21800.0,21.2793,21.2992,21.2529,21.2793,21800.0
2006-11-20 15:15:00,32.19,32.19,32.11,32.13,17700.0,21.2793,21.2793,21.2265,21.2397,17700.0
2006-11-20 15:20:00,32.12,32.13,32.1,32.12,11100.0,21.2331,21.2397,21.2198,21.2331,11100.0
2006-11-20 15:25:00,32.11,32.11,32.07,32.07,18500.0,21.2265,21.2265,21.2,21.2,18500.0
2006-11-20 15:30:00,32.07,32.1,32.05,32.1,19100.0,21.2,21.2198,21.1868,21.2198,19100.0
2006-11-20 15:35:00,32.1,32.13,32.1,32.12,25200.0,21.2198,21.2397,21.2198,21.2331,25200.0
2006-11-20 15:40:00,32.12,32.14,32.11,32.13,17100.0,21.2331,21.2463,21.2265,21.2397,17100.0
2006-11-20 15:45:00,32.12,32.14,32.1,32.11,20900.0,21.2331,21.2463,21.2198,21.2265,20900.0
2006-11-20 15:50:00,32.12,32.14,32.11,32.13,13300.0,21.2331,21.2463,21.2265,21.2397,13300.0
2006-11-20 15:55:00,32.13,32.14,32.11,32.14,24500.0,21.2397,21.2463,21.2265,21.2463,24500.0
2006-11-21 09:30:00,32.13,32.14,32.02,32.12,26100.0,21.2397,21.2463,21.167,21.2331,26100.0
2006-11-21 09:35:00,32.12,32.15,32.08,32.12,19700.0,21.2331,21.2529,21.2066,21.2331,19700.0
2006-11-21 09:40:00,32.12,32.15,32.11,32.12,21700.0,21.2331,21.2529,21.2265,21.2331,21700.0
2006-11-21 09:45:00,32.12,32.13,32.11,32.12,11000.0,21.2331,21.2397,21.2265,21.2331,11000.0
2006-11-21 09:50:00,32.12,32.12,32.07,32.11,9800.0,21.2331,21.2331,21.2,21.2265,9800.0
2006-11-21 09:55:00,32.09,32.13,32.06,32.06,17700.0,21.2132,21.2397,21.1934,21.1934,17700.0
2006-11-21 10:00:00,32.07,32.09,32.04,32.07,11200.0,21.2,21.2132,21.1802,21.2,11200.0
2006-11-21 10:05:00,32.08,32.12,32.07,32.1,4400.0,21.2066,21.2331,21.2,21.2198,4400.0
2006-11-21 10:10:00,32.1,32.12,32.1,32.12,6000.0,21.2198,21.2331,21.2198,21.2331,6000.0
2006-11-21 10:15:00,32.11,32.13,32.11,32.13,5700.0,21.2265,21.2397,21.2265,21.2397,5700.0
2006-11-21 10:20:00,32.13,32.13,32.05,32.05,49900.0,21.2397,21.2397,21.1868,21.1868,49900.0
2006-11-21 10:25:00,32.05,32.07,32.02,32.02,33300.0,21.1868,21.2,21.167,21.167,33300.0
2006-11-21 10:30:00,32.02,32.03,32.0,32.01,62200.0,21.167,21.1736,21.1537,21.1604,62200.0
2006-11-21 10:35:00,32.01,32.03,31.98,32.0,30100.0,21.1604,21.1736,21.1405,21.1537,30100.0
2006-11-21 10:40:00,32.0,32.01,31.98,32.0,23000.0,21.1537,21.1604,21.1405,21.1537,23000.0
2006-11-21 10:45:00,32.01,32.03,32.0,32.01,13700.0,21.1604,21.1736,21.1537,21.1604,13700.0
2006-11-21 10:50:00,32.02,32.02,31.99,32.02,48300.0,21.167,21.167,21.1471,21.167,48300.0
2006-11-21 10:55:00,32.03,32.04,32.02,32.04,67900.0,21.1736,21.1802,21.167,21.1802,67900.0
2006-11-21 11:00:00,32.04,32.05,32.03,32.04,19600.0,21.1802,21.1868,21.1736,21.1802,19600.0
2006-11-21 11:05:00,32.04,32.04,31.97,32.0,19900.0,21.1802,21.1802,21.1339,21.1537,19900.0
2006-11-21 11:10:00,31.99,32.0,31.98,31.98,7100.0,21.1471,21.1537,21.1405,21.1405,7100.0
2006-11-21 11:15:00,31.98,31.98,31.97,31.97,6400.0,21.1405,21.1405,21.1339,21.1339,6400.0
2006-11-21 11:20:00,31.98,32.02,31.94,32.0,53300.0,21.1405,21.167,21.1141,21.1537,53300.0
2006-11-21 11:25:00,32.0,32.03,32.0,32.02,22000.0,21.1537,21.1736,21.1537,21.167,22000.0
2006-11-21 11:30:00,32.01,32.04,31.99,32.02,26200.0,21.1604,21.1802,21.1471,21.167,26200.0
2006-11-21 11:35:00,32.02,32.06,32.02,32.06,19400.0,21.167,21.1934,21.167,21.1934,19400.0
2006-11-21 11:40:00,32.07,32.07,32.03,32.06,18200.0,21.2,21.2,21.1736,21.1934,18200.0
2006-11-21 11:45:00,32.07,32.07,32.01,32.05,41600.0,21.2,21.2,21.1604,21.1868,41600.0
2006-11-21 11:50:00,32.05,32.05,32.02,32.03,19200.0,21.1868,21.1868,21.167,21.1736,19200.0
2006-11-21 11:55:00,32.03,32.08,32.03,32.06,54900.0,21.1736,21.2066,21.1736,21.1934,54900.0
2006-11-21 12:00:00,32.05,32.06,32.0,32.03,64500.0,21.1868,21.1934,21.1537,21.1736,64500.0
2006-11-21 12:05:00,32.03,32.08,32.02,32.06,39800.0,21.1736,21.2066,21.167,21.1934,39800.0
2006-11-21 12:10:00,32.06,32.06,32.01,32.06,16200.0,21.1934,21.1934,21.1604,21.1934,16200.0
2006-11-21 12:15:00,32.06,32.08,32.01,32.01,8800.0,21.1934,21.2066,21.1604,21.1604,8800.0
2006-11-21 12:20:00,32.02,32.04,31.99,32.0,22900.0,21.167,21.1802,21.1471,21.1537,22900.0
2006-11-21 12:25:00,32.0,32.04,32.0,32.02,5500.0,21.1537,21.1802,21.1537,21.167,5500.0
2006-11-21 12:30:00,32.01,32.05,31.99,32.04,34600.0,21.1604,21.1868,21.1471,21.1802,34600.0
2006-11-21 12:35:00,32.04,32.04,31.99,32.02,14900.0,21.1802,21.1802,21.1471,21.167,14900.0
2006-11-21 12:40:00,32.01,32.02,31.98,31.98,7400.0,21.1604,21.167,21.1405,21.1405,7400.0
2006-11-21 12:45:00,31.99,32.03,31.99,32.03,15400.0,21.1471,21.1736,21.1471,21.1736,15400.0
2006-11-21 12:50:00,32.03,32.03,31.97,31.98,15500.0,21.1736,21.1736,21.1339,21.1405,15500.0
2006-11-21 12:55:00,31.99,32.0,31.94,31.95,25000.0,21.1471,21.1537,21.1141,21.1207,25000.0
2006-11-21 13:00:00,31.95,32.02,31.95,32.01,13600.0,21.1207,21.167,21.1207,21.1604,13600.0
2006-11-21 13:05:00,32.01,32.02,31.98,32.01,15000.0,21.1604,21.167,21.1405,21.1604,15000.0
2006-11-21 13:10:00,32.02,32.05,32.01,32.04,6000.0,21.167,21.1868,21.1604,21.1802,6000.0
2006-11-21 13:15:00,32.04,32.05,32.02,32.03,3600.0,21.1802,21.1868,21.167,21.1736,3600.0
2006-11-21 13:20:00,32.04,32.05,32.04,32.04,5600.0,21.1802,21.1868,21.1802,21.1802,5600.0
2006-11-21 13:25:00,32.03,32.04,32.03,32.04,4100.0,21.1736,21.1802,21.1736,21.1802,4100.0
2006-11-21 13:30:00,32.03,32.04,32.03,32.04,9800.0,21.1736,21.1802,21.1736,21.1802,9800.0
2006-11-21 13:35:00,32.04,32.06,32.03,32.06,17700.0,21.1802,21.1934,21.1736,21.1934,17700.0
2006-11-21 13:40:00,32.07,32.07,32.04,32.04,2700.0,21.2,21.2,21.1802,21.1802,2700.0
2006-11-21 13:45:00,32.03,32.04,32.02,32.03,6100.0,21.1736,21.1802,21.167,21.1736,6100.0
2006-11-21 13:50:00,32.03,32.05,32.02,32.05,16800.0,21.1736,21.1868,21.167,21.1868,16800.0
2006-11-21 13:55:00,32.04,32.05,32.04,32.04,4300.0,21.1802,21.1868,21.1802,21.1802,4300.0
2006-11-21 14:00:00,32.04,32.05,31.99,31.99,18100.0,21.1802,21.1868,21.1471,21.1471,18100.0
2006-11-21 14:05:00,31.99,32.0,31.99,32.0,2400.0,21.1471,21.1537,21.1471,21.1537,2400.0
2006-11-21 14:10:00,32.0,32.0,31.96,31.98,29300.0,21.1537,21.1537,21.1273,21.1405,29300.0
2006-11-21 14:15:00,31.97,31.98,31.94,31.94,8800.0,21.1339,21.1405,21.1141,21.1141,8800.0
2006-11-21 14:20:00,31.94,31.97,31.94,31.94,5800.0,21.1141,21.1339,21.1141,21.1141,5800.0
2006-11-21 14:25:00,31.94,31.94,31.92,31.92,8300.0,21.1141,21.1141,21.1009,21.1009,8300.0
2006-11-21 14:30:00,31.93,31.93,31.91,31.92,13600.0,21.1075,21.1075,21.0942,21.1009,13600.0
2006-11-21 14:35:00,31.92,32.0,31.92,31.95,33300.0,21.1009,21.1537,21.1009,21.1207,33300.0
2006-11-21 14:40:00,31.95,31.95,31.92,31.94,12300.0,21.1207,21.1207,21.1009,21.1141,12300.0
2006-11-21 14:45:00,31.96,32.01,31.96,32.0,44700.0,21.1273,21.1604,21.1273,21.1537,44700.0
2006-11-21 14:50:00,32.0,32.0,31.99,32.0,14000.0,21.1537,21.1537,21.1471,21.1537,14000.0
2006-11-21 14:55:00,32.0,32.01,31.99,32.0,9000.0,21.1537,21.1604,21.1471,21.1537,9000.0
2006-11-21 15:00:00,32.0,32.0,31.96,31.97,10500.0,21.1537,21.1537,21.1273,21.1339,10500.0
2006-11-21 15:05:00,31.97,31.99,31.96,31.98,16500.0,21.1339,21.1471,21.1273,21.1405,16500.0
2006-11-21 15:10:00,31.98,31.99,31.97,31.99,19300.0,21.1405,21.1471,21.1339,21.1471,19300.0
2006-11-21 15:15:00,31.99,32.01,31.96,31.96,25300.0,21.1471,21.1604,21.1273,21.1273,25300.0
2006-11-21 15:20:00,31.96,31.97,31.94,31.97,19700.0,21.1273,21.1339,21.1141,21.1339,19700.0
2006-11-21 15:25:00,31.97,31.98,31.97,31.98,4700.0,21.1339,21.1405,21.1339,21.1405,4700.0
2006-11-21 15:30:00,31.97,32.0,31.95,31.97,25700.0,21.1339,21.1537,21.1207,21.1339,25700.0
2006-11-21 15:35:00,31.95,31.99,31.93,31.98,19800.0,21.1207,21.1471,21.1075,21.1405,19800.0
2006-11-21 15:40:00,31.98,32.01,31.98,32.0,47300.0,21.1405,21.1604,21.1405,21.1537,47300.0
2006-11-21 15:45:00,32.0,32.0,31.99,32.0,53900.0,21.1537,21.1537,21.1471,21.1537,53900.0
2006-11-21 15:50:00,31.99,32.0,31.99,32.0,79700.0,21.1471,21.1537,21.1471,21.1537,79700.0
2006-11-21 15:55:00,32.0,32.01,31.97,32.01,36600.0,21.1537,21.1604,21.1339,21.1604,36600.0
2006-11-22 09:30:00,31.94,32.0,31.93,31.96,18900.0,21.1141,21.1537,21.1075,21.1273,18900.0
2006-11-22 09:35:00,31.95,32.0,31.8,31.8,22500.0,21.1207,21.1537,21.0215,21.0215,22500.0
2006-11-22 09:40:00,31.83,31.93,31.81,31.89,31300.0,21.0414,21.1075,21.0281,21.081,31300.0
2006-11-22 09:45:00,31.9,31.93,31.87,31.9,18400.0,21.0876,21.1075,21.0678,21.0876,18400.0
2006-11-22 09:50:00,31.89,31.91,31.86,31.87,14700.0,21.081,21.0942,21.0612,21.0678,14700.0
2006-11-22 09:55:00,31.86,31.86,31.83,31.83,166300.0,21.0612,21.0612,21.0414,21.0414,166300.0
2006-11-22 10:00:00,31.84,31.86,31.81,31.82,25400.0,21.048,21.0612,21.0281,21.0348,25400.0
2006-11-22 10:05:00,31.8,31.82,31.77,31.78,9900.0,21.0215,21.0348,21.0017,21.0083,9900.0
2006-11-22 10:10:00,31.78,31.78,31.75,31.76,10700.0,21.0083,21.0083,20.9885,20.9951,10700.0
2006-11-22 10:15:00,31.75,31.83,31.75,31.82,12000.0,20.9885,21.0414,20.9885,21.0348,12000.0
2006-11-22 10:20:00,31.82,31.83,31.8,31.81,12600.0,21.0348,21.0414,21.0215,21.0281,12600.0
2006-11-22 10:25:00,31.81,31.81,31.75,31.77,13300.0,21.0281,21.0281,20.9885,21.0017,13300.0
2006-11-22 10:30:00,31.77,31.81,31.76,31.8,58400.0,21.0017,21.0281,20.9951,21.0215,58400.0
2006-11-22 10:35:00,31.79,31.82,31.76,31.78,41100.0,21.0149,21.0348,20.9951,21.0083,41100.0
2006-11-22 10:40:00,31.78,31.8,31.76,31.78,72500.0,21.0083,21.0215,20.9951,21.0083,72500.0
2006-11-22 10:45:00,31.79,31.83,31.79,31.81,20000.0,21.0149,21.0414,21.0149,21.0281,20000.0
2006-11-22 10:50:00,31.81,31.83,31.8,31.81,119700.0,21.0281,21.0414,21.0215,21.0281,119700.0
2006-11-22 10:55:00,31.82,31.87,31.82,31.86,13300.0,21.0348,21.0678,21.0348,21.0612,13300.0
2006-11-22 11:00:00,31.86,31.91,31.86,31.91,9900.0,21.0612,21.0942,21.0612,21.0942,9900.0
2006-11-22 11:05:00,31.9,31.96,31.9,31.96,11600.0,21.0876,21.1273,21.0876,21.1273,11600.0
2006-11-22 11:10:00,31.96,31.96,31.89,31.91,10100.0,21.1273,21.1273,21.081,21.0942,10100.0
2006-11-22 11:15:00,31.92,31.96,31.91,31.96,6800.0,21.1009,21.1273,21.0942,21.1273,6800.0
2006-11-22 11:20:00,31.96,31.97,31.95,31.97,7900.0,21.1273,21.1339,21.1207,21.1339,7900.0
2006-11-22 11:25:00,31.96,31.96,31.92,31.93,6500.0,21.1273,21.1273,21.1009,21.1075,6500.0
2006-11-22 11:30:00,31.92,31.93,31.92,31.93,10200.0,21.1009,21.1075,21.1009,21.1075,10200.0
2006-11-22 11:35:00,31.94,31.94,31.9,31.9,5800.0,21.1141,21.1141,21.0876,21.0876,5800.0
2006-11-22 11:40:00,31.9,31.92,31.9,31.92,5500.0,21.0876,21.1009,21.0876,21.1009,5500.0
2006-11-22 11:45:00,31.91,31.93,31.91,31.92,6900.0,21.0942,21.1075,21.0942,21.1009,6900.0
2006-11-22 11:50:00,31.91,31.91,31.89,31.89,11000.0,21.0942,21.0942,21.081,21.081,11000.0
2006-11-22 11:55:00,31.89,31.89,31.86,31.86,6800.0,21.081,21.081,21.0612,21.0612,6800.0
2006-11-22 12:00:00,31.85,31.86,31.85,31.85,4400.0,21.0546,21.0612,21.0546,21.0546,4400.0
2006-11-22 12:05:00,31.85,31.86,31.83,31.83,4900.0,21.0546,21.0612,21.0414,21.0414,4900.0
2006-11-22 12:10:00,31.84,31.84,31.82,31.83,8400.0,21.048,21.048,21.0348,21.0414,8400.0
2006-11-22 12:15:00,31.84,31.84,31.83,31.83,5900.0,21.048,21.048,21.0414,21.0414,5900.0
2006-11-22 12:20:00,31.83,31.85,31.8,31.8,10600.0,21.0414,21.0546,21.0215,21.0215,10600.0
2006-11-22 12:25:00,31.81,31.82,31.8,31.81,3400.0,21.0281,21.0348,21.0215,21.0281,3400.0
2006-11-22 12:30:00,31.82,31.84,31.82,31.84,5900.0,21.0348,21.048,21.0348,21.048,5900.0
2006-11-22 12:35:00,31.84,31.85,31.83,31.85,14600.0,21.048,21.0546,21.0414,21.0546,14600.0
2006-11-22 12:40:00,31.84,31.87,31.84,31.86,18900.0,21.048,21.0678,21.048,21.0612,18900.0
2006-11-22 12:45:00,31.87,31.87,31.86,31.87,1000.0,21.0678,21.0678,21.0612,21.0678,1000.0
2006-11-22 12:50:00,31.87,31.88,31.86,31.87,8600.0,21.0678,21.0744,21.0612,21.0678,8600.0
2006-11-22 12:55:00,31.87,31.88,31.86,31.88,8700.0,21.0678,21.0744,21.0612,21.0744,8700.0
2006-11-22 13:00:00,31.88,31.89,31.87,31.87,6800.0,21.0744,21.081,21.0678,21.0678,6800.0
2006-11-22 13:05:00,31.87,31.88,31.87,31.87,5600.0,21.0678,21.0744,21.0678,21.0678,5600.0
2006-11-22 13:10:00,31.88,31.88,31.87,31.88,3400.0,21.0744,21.0744,21.0678,21.0744,3400.0
2006-11-22 13:15:00,31.87,31.88,31.86,31.87,13800.0,21.0678,21.0744,21.0612,21.0678,13800.0
2006-11-22 13:20:00,31.87,31.88,31.85,31.88,15800.0,21.0678,21.0744,21.0546,21.0744,15800.0
2006-11-22 13:25:00,31.88,31.88,31.85,31.85,54700.0,21.0744,21.0744,21.0546,21.0546,54700.0
2006-11-22 13:30:00,31.85,31.86,31.85,31.86,22000.0,21.0546,21.0612,21.0546,21.0612,22000.0
2006-11-22 13:35:00,31.86,31.86,31.85,31.85,236000.0,21.0612,21.0612,21.0546,21.0546,236000.0
2006-11-22 13:40:00,31.85,31.86,31.84,31.84,7700.0,21.0546,21.0612,21.048,21.048,7700.0
2006-11-22 13:45:00,31.85,31.87,31.84,31.87,13700.0,21.0546,21.0678,21.048,21.0678,13700.0
2006-11-22 13:50:00,31.86,31.86,31.85,31.85,10600.0,21.0612,21.0612,21.0546,21.0546,10600.0
2006-11-22 13:55:00,31.85,31.87,31.84,31.86,20700.0,21.0546,21.0678,21.048,21.0612,20700.0
2006-11-22 14:00:00,31.86,31.92,31.84,31.92,30300.0,21.0612,21.1009,21.048,21.1009,30300.0
2006-11-22 14:05:00,31.92,31.94,31.91,31.91,35900.0,21.1009,21.1141,21.0942,21.0942,35900.0
2006-11-22 14:10:00,31.91,31.93,31.9,31.92,14800.0,21.0942,21.1075,21.0876,21.1009,14800.0
2006-11-22 14:15:00,31.92,31.93,31.92,31.92,5800.0,21.1009,21.1075,21.1009,21.1009,5800.0
2006-11-22 14:20:00,31.92,31.93,31.91,31.93,12500.0,21.1009,21.1075,21.0942,21.1075,12500.0
2006-11-22 14:25:00,31.93,31.93,31.9,31.9,7500.0,21.1075,21.1075,21.0876,21.0876,7500.0
2006-11-22 14:30:00,31.91,31.93,31.91,31.92,10200.0,21.0942,21.1075,21.0942,21.1009,10200.0
2006-11-22 14:35:00,31.92,31.92,31.88,31.89,11100.0,21.1009,21.1009,21.0744,21.081,11100.0
2006-11-22 14:40:00,31.9,31.9,31.89,31.9,6900.0,21.0876,21.0876,21.081,21.0876,6900.0
2006-11-22 14:45:00,31.9,31.91,31.88,31.91,37700.0,21.0876,21.0942,21.0744,21.0942,37700.0
2006-11-22 14:50:00,31.91,31.92,31.88,31.89,61400.0,21.0942,21.1009,21.0744,21.081,61400.0
2006-11-22 14:55:00,31.9,31.92,31.89,31.91,77700.0,21.0876,21.1009,21.081,21.0942,77700.0
2006-11-22 15:00:00,31.92,31.94,31.9,31.92,25300.0,21.1009,21.1141,21.0876,21.1009,25300.0
2006-11-22 15:05:00,31.92,31.93,31.92,31.92,22700.0,21.1009,21.1075,21.1009,21.1009,22700.0
2006-11-22 15:10:00,31.92,31.92,31.87,31.88,25500.0,21.1009,21.1009,21.0678,21.0744,25500.0
2006-11-22 15:15:00,31.87,31.88,31.87,31.88,7200.0,21.0678,21.0744,21.0678,21.0744,7200.0
2006-11-22 15:20:00,31.88,31.91,31.87,31.9,39600.0,21.0744,21.0942,21.0678,21.0876,39600.0
2006-11-22 15:25:00,31.89,31.89,31.87,31.87,10400.0,21.081,21.081,21.0678,21.0678,10400.0
2006-11-22 15:30:00,31.88,31.88,31.87,31.87,8200.0,21.0744,21.0744,21.0678,21.0678,8200.0
2006-11-22 15:35:00,31.88,31.88,31.87,31.88,13500.0,21.0744,21.0744,21.0678,21.0744,13500.0
2006-11-22 15:40:00,31.88,31.88,31.84,31.84,76200.0,21.0744,21.0744,21.048,21.048,76200.0
2006-11-22 15:45:00,31.84,31.86,31.82,31.85,40900.0,21.048,21.0612,21.0348,21.0546,40900.0
2006-11-22 15:50:00,31.85,31.87,31.84,31.87,50700.0,21.0546,21.0678,21.048,21.0678,50700.0
2006-11-22 15:55:00,31.87,31.95,31.86,31.94,29700.0,21.0678,21.1207,21.0612,21.1141,29700.0
2006-11-24 09:30:00,31.5,31.73,31.46,31.73,90400.0,20.8232,20.9753,20.7968,20.9753,90400.0
2006-11-24 09:35:00,31.73,31.75,31.53,31.62,23900.0,20.9753,20.9885,20.843,20.9025,23900.0
2006-11-24 09:40:00,31.61,31.8,31.58,31.7,15100.0,20.8959,21.0215,20.8761,20.9554,15100.0
2006-11-24 09:45:00,31.7,31.76,31.67,31.67,12700.0,20.9554,20.9951,20.9356,20.9356,12700.0
2006-11-24 09:50:00,31.67,31.72,31.66,31.72,10000.0,20.9356,20.9686,20.929,20.9686,10000.0
2006-11-24 09:55:00,31.72,31.74,31.7,31.72,6600.0,20.9686,20.9819,20.9554,20.9686,6600.0
2006-11-24 10:00:00,31.72,31.74,31.72,31.74,8900.0,20.9686,20.9819,20.9686,20.9819,8900.0
2006-11-24 10:05:00,31.74,31.74,31.71,31.72,9800.0,20.9819,20.9819,20.962,20.9686,9800.0
2006-11-24 10:10:00,31.73,31.73,31.68,31.69,25600.0,20.9753,20.9753,20.9422,20.9488,25600.0
2006-11-24 10:15:00,31.71,31.72,31.69,31.72,8500.0,20.962,20.9686,20.9488,20.9686,8500.0
2006-11-24 10:20:00,31.72,31.74,31.69,31.69,14900.0,20.9686,20.9819,20.9488,20.9488,14900.0
2006-11-24 10:25:00,31.69,31.78,31.68,31.75,25300.0,20.9488,21.0083,20.9422,20.9885,25300.0
2006-11-24 10:30:00,31.75,31.79,31.74,31.79,11200.0,20.9885,21.0149,20.9819,21.0149,11200.0
2006-11-24 10:35:00,31.79,31.86,31.79,31.85,13000.0,21.0149,21.0612,21.0149,21.0546,13000.0
2006-11-24 10:40:00,31.85,31.87,31.85,31.87,9700.0,21.0546,21.0678,21.0546,21.0678,9700.0
2006-11-24 10:45:00,31.88,31.89,31.88,31.89,5400.0,21.0744,21.081,21.0744,21.081,5400.0
2006-11-24 10:50:00,31.9,31.94,31.89,31.93,7400.0,21.0876,21.1141,21.081,21.1075,7400.0
2006-11-24 10:55:00,31.93,31.95,31.91,31.91,5700.0,21.1075,21.1207,21.0942,21.0942,5700.0
2006-11-24 11:00:00,31.91,31.91,31.87,31.88,5900.0,21.0942,21.0942,21.0678,21.0744,5900.0
2006-11-24 11:05:00,31.89,31.9,31.88,31.9,3200.0,21.081,21.0876,21.0744,21.0876,3200.0
2006-11-24 11:10:00,31.9,31.9,31.89,31.9,2100.0,21.0876,21.0876,21.081,21.0876,2100.0
2006-11-24 11:15:00,31.9,31.9,31.89,31.89,2700.0,21.0876,21.0876,21.081,21.081,2700.0
2006-11-24 11:20:00,31.9,31.91,31.89,31.91,4300.0,21.0876,21.0942,21.081,21.0942,4300.0
2006-11-24 11:25:00,31.91,31.91,31.89,31.89,1800.0,21.0942,21.0942,21.081,21.081,1800.0
2006-11-24 11:30:00,31.89,31.9,31.88,31.88,3400.0,21.081,21.0876,21.0744,21.0744,3400.0
2006-11-24 11:35:00,31.89,31.9,31.88,31.89,9200.0,21.081,21.0876,21.0744,21.081,9200.0
2006-11-24 11:40:00,31.89,31.9,31.86,31.87,9100.0,21.081,21.0876,21.0612,21.0678,9100.0
2006-11-24 11:45:00,31.88,31.89,31.87,31.88,8000.0,21.0744,21.081,21.0678,21.0744,8000.0
2006-11-24 11:50:00,31.87,31.91,31.85,31.87,7400.0,21.0678,21.0942,21.0546,21.0678,7400.0
2006-11-24 11:55:00,31.86,31.91,31.86,31.88,3200.0,21.0612,21.0942,21.0612,21.0744,3200.0
2006-11-24 12:00:00,31.9,31.91,31.88,31.91,6000.0,21.0876,21.0942,21.0744,21.0942,6000.0
2006-11-24 12:05:00,31.91,31.94,31.9,31.93,11700.0,21.0942,21.1141,21.0876,21.1075,11700.0
2006-11-24 12:10:00,31.93,31.95,31.92,31.92,9300.0,21.1075,21.1207,21.1009,21.1009,9300.0
2006-11-24 12:15:00,31.91,31.92,31.88,31.9,6200.0,21.0942,21.1009,21.0744,21.0876,6200.0
2006-11-24 12:20:00,31.9,31.92,31.9,31.92,5600.0,21.0876,21.1009,21.0876,21.1009,5600.0
2006-11-24 12:25:00,31.92,32.03,31.92,32.03,53700.0,21.1009,21.1736,21.1009,21.1736,53700.0
2006-11-24 12:30:00,32.02,32.07,32.02,32.03,33700.0,21.167,21.2,21.167,21.1736,33700.0
2006-11-24 12:35:00,32.03,32.03,31.95,31.97,14000.0,21.1736,21.1736,21.1207,21.1339,14000.0
2006-11-24 12:40:00,31.97,31.97,31.92,31.93,14700.0,21.1339,21.1339,21.1009,21.1075,14700.0
2006-11-24 12:45:00,31.93,31.93,31.88,31.89,11200.0,21.1075,21.1075,21.0744,21.081,11200.0
2006-11-24 12:50:00,31.89,31.93,31.88,31.93,14000.0,21.081,21.1075,21.0744,21.1075,14000.0
2006-11-24 12:55:00,31.92,31.95,31.88,31.88,30600.0,21.1009,21.1207,21.0744,21.0744,30600.0
2006-11-24 13:00:00,31.89,31.89,31.86,31.86,37600.0,21.081,21.081,21.0612,21.0612,37600.0
2006-11-24 13:05:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:15:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:25:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:35:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:45:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:55:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:05:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:15:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:25:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:35:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:45:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:55:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:05:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:15:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:25:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:35:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:45:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:55:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-27 09:30:00,31.73,31.77,31.69,31.7,40100.0,20.9753,21.0017,20.9488,20.9554,40100.0
2006-11-27 09:35:00,31.71,31.84,31.71,31.8,9600.0,20.962,21.048,20.962,21.0215,9600.0
2006-11-27 09:40:00,31.81,31.85,31.8,31.8,13800.0,21.0281,21.0546,21.0215,21.0215,13800.0
2006-11-27 09:45:00,31.8,31.87,31.79,31.82,13800.0,21.0215,21.0678,21.0149,21.0348,13800.0
2006-11-27 09:50:00,31.81,31.85,31.79,31.83,15200.0,21.0281,21.0546,21.0149,21.0414,15200.0
2006-11-27 09:55:00,31.83,31.85,31.69,31.73,15500.0,21.0414,21.0546,20.9488,20.9753,15500.0
2006-11-27 10:00:00,31.73,31.73,31.65,31.65,8000.0,20.9753,20.9753,20.9224,20.9224,8000.0
2006-11-27 10:05:00,31.66,31.66,31.57,31.59,16000.0,20.929,20.929,20.8695,20.8827,16000.0
2006-11-27 10:10:00,31.6,31.63,31.6,31.63,13600.0,20.8893,20.9092,20.8893,20.9092,13600.0
2006-11-27 10:15:00,31.63,31.65,31.61,31.64,11900.0,20.9092,20.9224,20.8959,20.9158,11900.0
2006-11-27 10:20:00,31.64,31.67,31.64,31.66,6800.0,20.9158,20.9356,20.9158,20.929,6800.0
2006-11-27 10:25:00,31.65,31.66,31.64,31.65,6500.0,20.9224,20.929,20.9158,20.9224,6500.0
2006-11-27 10:30:00,31.65,31.66,31.65,31.66,8000.0,20.9224,20.929,20.9224,20.929,8000.0
2006-11-27 10:35:00,31.67,31.67,31.65,31.65,7900.0,20.9356,20.9356,20.9224,20.9224,7900.0
2006-11-27 10:40:00,31.65,31.67,31.64,31.67,11100.0,20.9224,20.9356,20.9158,20.9356,11100.0
2006-11-27 10:45:00,31.66,31.67,31.63,31.65,13300.0,20.929,20.9356,20.9092,20.9224,13300.0
2006-11-27 10:50:00,31.65,31.68,31.65,31.68,6400.0,20.9224,20.9422,20.9224,20.9422,6400.0
2006-11-27 10:55:00,31.68,31.69,31.65,31.66,16700.0,20.9422,20.9488,20.9224,20.929,16700.0
2006-11-27 11:00:00,31.65,31.66,31.61,31.62,17700.0,20.9224,20.929,20.8959,20.9025,17700.0
2006-11-27 11:05:00,31.61,31.63,31.59,31.6,25100.0,20.8959,20.9092,20.8827,20.8893,25100.0
2006-11-27 11:10:00,31.6,31.6,31.5,31.5,43500.0,20.8893,20.8893,20.8232,20.8232,43500.0
2006-11-27 11:15:00,31.5,31.53,31.5,31.52,11500.0,20.8232,20.843,20.8232,20.8364,11500.0
2006-11-27 11:20:00,31.52,31.55,31.5,31.5,9300.0,20.8364,20.8563,20.8232,20.8232,9300.0
2006-11-27 11:25:00,31.5,31.5,31.41,31.41,20600.0,20.8232,20.8232,20.7637,20.7637,20600.0
2006-11-27 11:30:00,31.4,31.41,31.38,31.39,22300.0,20.7571,20.7637,20.7439,20.7505,22300.0
2006-11-27 11:35:00,31.4,31.41,31.39,31.41,20500.0,20.7571,20.7637,20.7505,20.7637,20500.0
2006-11-27 11:40:00,31.41,31.42,31.39,31.4,25300.0,20.7637,20.7703,20.7505,20.7571,25300.0
2006-11-27 11:45:00,31.4,31.42,31.4,31.41,9100.0,20.7571,20.7703,20.7571,20.7637,9100.0
2006-11-27 11:50:00,31.41,31.43,31.4,31.42,12200.0,20.7637,20.7769,20.7571,20.7703,12200.0
2006-11-27 11:55:00,31.42,31.42,31.41,31.42,7600.0,20.7703,20.7703,20.7637,20.7703,7600.0
2006-11-27 12:00:00,31.42,31.43,31.41,31.42,50900.0,20.7703,20.7769,20.7637,20.7703,50900.0
2006-11-27 12:05:00,31.42,31.46,31.41,31.45,22500.0,20.7703,20.7968,20.7637,20.7902,22500.0
2006-11-27 12:10:00,31.45,31.5,31.45,31.5,8500.0,20.7902,20.8232,20.7902,20.8232,8500.0
2006-11-27 12:15:00,31.49,31.5,31.47,31.47,12200.0,20.8166,20.8232,20.8034,20.8034,12200.0
2006-11-27 12:20:00,31.47,31.5,31.47,31.49,7900.0,20.8034,20.8232,20.8034,20.8166,7900.0
2006-11-27 12:25:00,31.48,31.49,31.46,31.48,9000.0,20.81,20.8166,20.7968,20.81,9000.0
2006-11-27 12:30:00,31.48,31.48,31.41,31.42,27200.0,20.81,20.81,20.7637,20.7703,27200.0
2006-11-27 12:35:00,31.42,31.42,31.4,31.42,22800.0,20.7703,20.7703,20.7571,20.7703,22800.0
2006-11-27 12:40:00,31.42,31.44,31.42,31.44,9100.0,20.7703,20.7836,20.7703,20.7836,9100.0
2006-11-27 12:45:00,31.44,31.44,31.43,31.43,4900.0,20.7836,20.7836,20.7769,20.7769,4900.0
2006-11-27 12:50:00,31.44,31.47,31.43,31.47,14100.0,20.7836,20.8034,20.7769,20.8034,14100.0
2006-11-27 12:55:00,31.48,31.48,31.46,31.47,5900.0,20.81,20.81,20.7968,20.8034,5900.0
2006-11-27 13:00:00,31.47,31.47,31.43,31.45,11700.0,20.8034,20.8034,20.7769,20.7902,11700.0
2006-11-27 13:05:00,31.44,31.47,31.44,31.47,6300.0,20.7836,20.8034,20.7836,20.8034,6300.0
2006-11-27 13:10:00,31.47,31.49,31.46,31.48,12000.0,20.8034,20.8166,20.7968,20.81,12000.0
2006-11-27 13:15:00,31.47,31.47,31.43,31.44,8000.0,20.8034,20.8034,20.7769,20.7836,8000.0
2006-11-27 13:20:00,31.44,31.46,31.43,31.46,15400.0,20.7836,20.7968,20.7769,20.7968,15400.0
2006-11-27 13:25:00,31.46,31.47,31.44,31.47,10800.0,20.7968,20.8034,20.7836,20.8034,10800.0
2006-11-27 13:30:00,31.48,31.48,31.46,31.46,7600.0,20.81,20.81,20.7968,20.7968,7600.0
2006-11-27 13:35:00,31.46,31.47,31.44,31.45,15100.0,20.7968,20.8034,20.7836,20.7902,15100.0
2006-11-27 13:40:00,31.46,31.48,31.45,31.48,5200.0,20.7968,20.81,20.7902,20.81,5200.0
2006-11-27 13:45:00,31.48,31.53,31.48,31.52,8500.0,20.81,20.843,20.81,20.8364,8500.0
2006-11-27 13:50:00,31.51,31.53,31.51,31.52,9700.0,20.8298,20.843,20.8298,20.8364,9700.0
2006-11-27 13:55:00,31.52,31.53,31.52,31.53,5900.0,20.8364,20.843,20.8364,20.843,5900.0
2006-11-27 14:00:00,31.54,31.54,31.52,31.54,6500.0,20.8497,20.8497,20.8364,20.8497,6500.0
2006-11-27 14:05:00,31.53,31.53,31.48,31.48,12700.0,20.843,20.843,20.81,20.81,12700.0
2006-11-27 14:10:00,31.48,31.5,31.46,31.46,16300.0,20.81,20.8232,20.7968,20.7968,16300.0
2006-11-27 14:15:00,31.46,31.53,31.46,31.52,13400.0,20.7968,20.843,20.7968,20.8364,13400.0
2006-11-27 14:20:00,31.52,31.52,31.48,31.5,14100.0,20.8364,20.8364,20.81,20.8232,14100.0
2006-11-27 14:25:00,31.5,31.53,31.49,31.52,12300.0,20.8232,20.843,20.8166,20.8364,12300.0
2006-11-27 14:30:00,31.52,31.55,31.51,31.51,14000.0,20.8364,20.8563,20.8298,20.8298,14000.0
2006-11-27 14:35:00,31.51,31.53,31.51,31.52,4400.0,20.8298,20.843,20.8298,20.8364,4400.0
2006-11-27 14:40:00,31.52,31.52,31.5,31.52,4000.0,20.8364,20.8364,20.8232,20.8364,4000.0
2006-11-27 14:45:00,31.52,31.53,31.51,31.52,5700.0,20.8364,20.843,20.8298,20.8364,5700.0
2006-11-27 14:50:00,31.52,31.52,31.49,31.5,10600.0,20.8364,20.8364,20.8166,20.8232,10600.0
2006-11-27 14:55:00,31.5,31.52,31.49,31.51,25500.0,20.8232,20.8364,20.8166,20.8298,25500.0
2006-11-27 15:00:00,31.5,31.51,31.49,31.5,11400.0,20.8232,20.8298,20.8166,20.8232,11400.0
2006-11-27 15:05:00,31.5,31.51,31.49,31.5,8700.0,20.8232,20.8298,20.8166,20.8232,8700.0
2006-11-27 15:10:00,31.5,31.51,31.49,31.5,14000.0,20.8232,20.8298,20.8166,20.8232,14000.0
2006-11-27 15:15:00,31.5,31.51,31.49,31.5,17400.0,20.8232,20.8298,20.8166,20.8232,17400.0
2006-11-27 15:20:00,31.5,31.5,31.48,31.48,17800.0,20.8232,20.8232,20.81,20.81,17800.0
2006-11-27 15:25:00,31.48,31.51,31.48,31.5,13700.0,20.81,20.8298,20.81,20.8232,13700.0
2006-11-27 15:30:00,31.5,31.51,31.47,31.48,28400.0,20.8232,20.8298,20.8034,20.81,28400.0
2006-11-27 15:35:00,31.49,31.49,31.48,31.48,23900.0,20.8166,20.8166,20.81,20.81,23900.0
2006-11-27 15:40:00,31.48,31.49,31.46,31.46,26400.0,20.81,20.8166,20.7968,20.7968,26400.0
2006-11-27 15:45:00,31.46,31.47,31.45,31.46,18000.0,20.7968,20.8034,20.7902,20.7968,18000.0
2006-11-27 15:50:00,31.46,31.49,31.45,31.46,27700.0,20.7968,20.8166,20.7902,20.7968,27700.0
2006-11-27 15:55:00,31.46,31.47,31.45,31.46,49300.0,20.7968,20.8034,20.7902,20.7968,49300.0
2006-11-28 09:30:00,31.16,31.24,31.11,31.22,121700.0,20.5985,20.6513,20.5654,20.6381,121700.0
2006-11-28 09:35:00,31.16,31.17,31.05,31.05,43100.0,20.5985,20.6051,20.5257,20.5257,43100.0
2006-11-28 09:40:00,31.05,31.05,30.88,30.93,66600.0,20.5257,20.5257,20.4134,20.4464,66600.0
2006-11-28 09:45:00,30.94,31.01,30.94,30.96,44400.0,20.453,20.4993,20.453,20.4662,44400.0
2006-11-28 09:50:00,30.97,31.0,30.95,30.96,30100.0,20.4729,20.4927,20.4596,20.4662,30100.0
2006-11-28 09:55:00,30.95,30.98,30.85,30.97,41000.0,20.4596,20.4795,20.3935,20.4729,41000.0
2006-11-28 10:00:00,30.97,31.05,30.95,31.05,33300.0,20.4729,20.5257,20.4596,20.5257,33300.0
2006-11-28 10:05:00,31.05,31.13,31.05,31.09,133400.0,20.5257,20.5786,20.5257,20.5522,133400.0
2006-11-28 10:10:00,31.09,31.09,31.02,31.02,44900.0,20.5522,20.5522,20.5059,20.5059,44900.0
2006-11-28 10:15:00,31.02,31.07,31.02,31.06,28900.0,20.5059,20.539,20.5059,20.5324,28900.0
2006-11-28 10:20:00,31.05,31.07,31.04,31.07,22800.0,20.5257,20.539,20.5191,20.539,22800.0
2006-11-28 10:25:00,31.07,31.15,31.07,31.12,33600.0,20.539,20.5918,20.539,20.572,33600.0
2006-11-28 10:30:00,31.13,31.2,31.13,31.15,32700.0,20.5786,20.6249,20.5786,20.5918,32700.0
2006-11-28 10:35:00,31.14,31.16,31.12,31.15,38600.0,20.5852,20.5985,20.572,20.5918,38600.0
2006-11-28 10:40:00,31.14,31.15,31.11,31.11,11200.0,20.5852,20.5918,20.5654,20.5654,11200.0
2006-11-28 10:45:00,31.12,31.13,31.07,31.13,73400.0,20.572,20.5786,20.539,20.5786,73400.0
2006-11-28 10:50:00,31.14,31.15,31.12,31.12,19700.0,20.5852,20.5918,20.572,20.572,19700.0
2006-11-28 10:55:00,31.12,31.16,31.12,31.13,19600.0,20.572,20.5985,20.572,20.5786,19600.0
2006-11-28 11:00:00,31.14,31.14,31.1,31.1,14300.0,20.5852,20.5852,20.5588,20.5588,14300.0
2006-11-28 11:05:00,31.11,31.13,31.09,31.09,28100.0,20.5654,20.5786,20.5522,20.5522,28100.0
2006-11-28 11:10:00,31.1,31.13,31.1,31.12,29500.0,20.5588,20.5786,20.5588,20.572,29500.0
2006-11-28 11:15:00,31.11,31.15,31.11,31.15,27600.0,20.5654,20.5918,20.5654,20.5918,27600.0
2006-11-28 11:20:00,31.16,31.18,31.14,31.15,26400.0,20.5985,20.6117,20.5852,20.5918,26400.0
2006-11-28 11:25:00,31.15,31.17,31.13,31.13,21000.0,20.5918,20.6051,20.5786,20.5786,21000.0
2006-11-28 11:30:00,31.13,31.21,31.12,31.19,19200.0,20.5786,20.6315,20.572,20.6183,19200.0
2006-11-28 11:35:00,31.15,31.18,31.14,31.18,21900.0,20.5918,20.6117,20.5852,20.6117,21900.0
2006-11-28 11:40:00,31.18,31.19,31.13,31.17,15200.0,20.6117,20.6183,20.5786,20.6051,15200.0
2006-11-28 11:45:00,31.17,31.18,31.11,31.12,32900.0,20.6051,20.6117,20.5654,20.572,32900.0
2006-11-28 11:50:00,31.12,31.14,31.11,31.14,13900.0,20.572,20.5852,20.5654,20.5852,13900.0
2006-11-28 11:55:00,31.14,31.14,31.12,31.12,20500.0,20.5852,20.5852,20.572,20.572,20500.0
2006-11-28 12:00:00,31.12,31.14,31.11,31.14,11700.0,20.572,20.5852,20.5654,20.5852,11700.0
2006-11-28 12:05:00,31.14,31.16,31.14,31.16,11200.0,20.5852,20.5985,20.5852,20.5985,11200.0
2006-11-28 12:10:00,31.15,31.15,31.13,31.13,7600.0,20.5918,20.5918,20.5786,20.5786,7600.0
2006-11-28 12:15:00,31.13,31.15,31.12,31.14,11100.0,20.5786,20.5918,20.572,20.5852,11100.0
2006-11-28 12:20:00,31.14,31.14,31.13,31.14,3800.0,20.5852,20.5852,20.5786,20.5852,3800.0
2006-11-28 12:25:00,31.14,31.17,31.13,31.17,11500.0,20.5852,20.6051,20.5786,20.6051,11500.0
2006-11-28 12:30:00,31.16,31.16,31.1,31.11,20700.0,20.5985,20.5985,20.5588,20.5654,20700.0
2006-11-28 12:35:00,31.11,31.15,31.1,31.14,78200.0,20.5654,20.5918,20.5588,20.5852,78200.0
2006-11-28 12:40:00,31.14,31.15,31.11,31.11,11900.0,20.5852,20.5918,20.5654,20.5654,11900.0
2006-11-28 12:45:00,31.12,31.13,31.11,31.13,12800.0,20.572,20.5786,20.5654,20.5786,12800.0
2006-11-28 12:50:00,31.14,31.17,31.14,31.16,7100.0,20.5852,20.6051,20.5852,20.5985,7100.0
2006-11-28 12:55:00,31.16,31.16,31.13,31.13,7000.0,20.5985,20.5985,20.5786,20.5786,7000.0
2006-11-28 13:00:00,31.13,31.16,31.11,31.16,19700.0,20.5786,20.5985,20.5654,20.5985,19700.0
2006-11-28 13:05:00,31.17,31.21,31.16,31.17,23900.0,20.6051,20.6315,20.5985,20.6051,23900.0
2006-11-28 13:10:00,31.16,31.17,31.14,31.16,8000.0,20.5985,20.6051,20.5852,20.5985,8000.0
2006-11-28 13:15:00,31.15,31.16,31.08,31.08,13000.0,20.5918,20.5985,20.5456,20.5456,13000.0
2006-11-28 13:20:00,31.09,31.1,31.05,31.06,20600.0,20.5522,20.5588,20.5257,20.5324,20600.0
2006-11-28 13:25:00,31.07,31.07,31.05,31.06,8000.0,20.539,20.539,20.5257,20.5324,8000.0
2006-11-28 13:30:00,31.06,31.07,31.05,31.07,8200.0,20.5324,20.539,20.5257,20.539,8200.0
2006-11-28 13:35:00,31.06,31.08,31.04,31.07,23700.0,20.5324,20.5456,20.5191,20.539,23700.0
2006-11-28 13:40:00,31.07,31.1,31.07,31.09,16200.0,20.539,20.5588,20.539,20.5522,16200.0
2006-11-28 13:45:00,31.08,31.09,31.07,31.09,17800.0,20.5456,20.5522,20.539,20.5522,17800.0
2006-11-28 13:50:00,31.09,31.1,31.08,31.1,8700.0,20.5522,20.5588,20.5456,20.5588,8700.0
2006-11-28 13:55:00,31.1,31.1,31.07,31.08,18500.0,20.5588,20.5588,20.539,20.5456,18500.0
2006-11-28 14:00:00,31.08,31.09,31.07,31.09,21900.0,20.5456,20.5522,20.539,20.5522,21900.0
2006-11-28 14:05:00,31.09,31.09,31.07,31.09,14100.0,20.5522,20.5522,20.539,20.5522,14100.0
2006-11-28 14:10:00,31.1,31.11,31.08,31.09,19800.0,20.5588,20.5654,20.5456,20.5522,19800.0
2006-11-28 14:15:00,31.1,31.1,31.08,31.08,24700.0,20.5588,20.5588,20.5456,20.5456,24700.0
2006-11-28 14:20:00,31.08,31.11,31.08,31.1,23900.0,20.5456,20.5654,20.5456,20.5588,23900.0
2006-11-28 14:25:00,31.11,31.12,31.1,31.1,111600.0,20.5654,20.572,20.5588,20.5588,111600.0
2006-11-28 14:30:00,31.1,31.14,31.1,31.11,18900.0,20.5588,20.5852,20.5588,20.5654,18900.0
2006-11-28 14:35:00,31.11,31.13,31.08,31.12,30700.0,20.5654,20.5786,20.5456,20.572,30700.0
2006-11-28 14:40:00,31.12,31.12,31.09,31.11,13300.0,20.572,20.572,20.5522,20.5654,13300.0
2006-11-28 14:45:00,31.1,31.13,31.1,31.12,31500.0,20.5588,20.5786,20.5588,20.572,31500.0
2006-11-28 14:50:00,31.13,31.15,31.11,31.14,25400.0,20.5786,20.5918,20.5654,20.5852,25400.0
2006-11-28 14:55:00,31.14,31.15,31.1,31.11,19800.0,20.5852,20.5918,20.5588,20.5654,19800.0
2006-11-28 15:00:00,31.12,31.13,31.1,31.11,8500.0,20.572,20.5786,20.5588,20.5654,8500.0
2006-11-28 15:05:00,31.11,31.12,31.1,31.1,10800.0,20.5654,20.572,20.5588,20.5588,10800.0
2006-11-28 15:10:00,31.1,31.17,31.1,31.14,18600.0,20.5588,20.6051,20.5588,20.5852,18600.0
2006-11-28 15:15:00,31.15,31.15,31.12,31.15,22900.0,20.5918,20.5918,20.572,20.5918,22900.0
2006-11-28 15:20:00,31.15,31.15,31.12,31.14,42200.0,20.5918,20.5918,20.572,20.5852,42200.0
2006-11-28 15:25:00,31.15,31.15,31.14,31.14,12000.0,20.5918,20.5918,20.5852,20.5852,12000.0
2006-11-28 15:30:00,31.14,31.16,31.13,31.15,43100.0,20.5852,20.5985,20.5786,20.5918,43100.0
2006-11-28 15:35:00,31.15,31.16,31.14,31.15,47500.0,20.5918,20.5985,20.5852,20.5918,47500.0
2006-11-28 15:40:00,31.15,31.17,31.14,31.16,47600.0,20.5918,20.6051,20.5852,20.5985,47600.0
2006-11-28 15:45:00,31.15,31.18,31.15,31.15,25700.0,20.5918,20.6117,20.5918,20.5918,25700.0
2006-11-28 15:50:00,31.15,31.18,31.14,31.16,36500.0,20.5918,20.6117,20.5852,20.5985,36500.0
2006-11-28 15:55:00,31.15,31.16,31.14,31.16,40000.0,20.5918,20.5985,20.5852,20.5985,40000.0
2006-11-29 09:30:00,31.1,31.2,31.1,31.2,29400.0,20.5588,20.6249,20.5588,20.6249,29400.0
2006-11-29 09:35:00,31.24,31.24,31.16,31.19,12700.0,20.6513,20.6513,20.5985,20.6183,12700.0
2006-11-29 09:40:00,31.19,31.23,31.18,31.23,8900.0,20.6183,20.6447,20.6117,20.6447,8900.0
2006-11-29 09:45:00,31.24,31.29,31.23,31.26,12300.0,20.6513,20.6844,20.6447,20.6646,12300.0
2006-11-29 09:50:00,31.25,31.26,31.2,31.24,8700.0,20.658,20.6646,20.6249,20.6513,8700.0
2006-11-29 09:55:00,31.25,31.3,31.18,31.21,18400.0,20.658,20.691,20.6117,20.6315,18400.0
2006-11-29 10:00:00,31.21,31.24,31.15,31.19,28400.0,20.6315,20.6513,20.5918,20.6183,28400.0
2006-11-29 10:05:00,31.2,31.33,31.2,31.31,13300.0,20.6249,20.7108,20.6249,20.6976,13300.0
2006-11-29 10:10:00,31.31,31.39,31.31,31.37,137600.0,20.6976,20.7505,20.6976,20.7373,137600.0
2006-11-29 10:15:00,31.38,31.39,31.36,31.37,7600.0,20.7439,20.7505,20.7307,20.7373,7600.0
2006-11-29 10:20:00,31.38,31.41,31.38,31.4,12900.0,20.7439,20.7637,20.7439,20.7571,12900.0
2006-11-29 10:25:00,31.39,31.4,31.37,31.38,13300.0,20.7505,20.7571,20.7373,20.7439,13300.0
2006-11-29 10:30:00,31.38,31.38,31.35,31.36,7200.0,20.7439,20.7439,20.7241,20.7307,7200.0
2006-11-29 10:35:00,31.36,31.36,31.31,31.32,14100.0,20.7307,20.7307,20.6976,20.7042,14100.0
2006-11-29 10:40:00,31.33,31.34,31.3,31.32,12600.0,20.7108,20.7174,20.691,20.7042,12600.0
2006-11-29 10:45:00,31.33,31.34,31.32,31.34,5200.0,20.7108,20.7174,20.7042,20.7174,5200.0
2006-11-29 10:50:00,31.33,31.36,31.33,31.35,25300.0,20.7108,20.7307,20.7108,20.7241,25300.0
2006-11-29 10:55:00,31.35,31.35,31.33,31.34,7500.0,20.7241,20.7241,20.7108,20.7174,7500.0
2006-11-29 11:00:00,31.33,31.36,31.33,31.36,21300.0,20.7108,20.7307,20.7108,20.7307,21300.0
2006-11-29 11:05:00,31.36,31.41,31.36,31.41,7900.0,20.7307,20.7637,20.7307,20.7637,7900.0
2006-11-29 11:10:00,31.4,31.42,31.4,31.4,15700.0,20.7571,20.7703,20.7571,20.7571,15700.0
2006-11-29 11:15:00,31.39,31.39,31.35,31.36,17000.0,20.7505,20.7505,20.7241,20.7307,17000.0
2006-11-29 11:20:00,31.35,31.36,31.35,31.35,5100.0,20.7241,20.7307,20.7241,20.7241,5100.0
2006-11-29 11:25:00,31.35,31.36,31.33,31.35,7900.0,20.7241,20.7307,20.7108,20.7241,7900.0
2006-11-29 11:30:00,31.35,31.38,31.34,31.38,8300.0,20.7241,20.7439,20.7174,20.7439,8300.0
2006-11-29 11:35:00,31.38,31.39,31.33,31.37,8800.0,20.7439,20.7505,20.7108,20.7373,8800.0
2006-11-29 11:40:00,31.37,31.37,31.36,31.36,5800.0,20.7373,20.7373,20.7307,20.7307,5800.0
2006-11-29 11:45:00,31.37,31.38,31.37,31.38,3700.0,20.7373,20.7439,20.7373,20.7439,3700.0
2006-11-29 11:50:00,31.39,31.39,31.35,31.39,4600.0,20.7505,20.7505,20.7241,20.7505,4600.0
2006-11-29 11:55:00,31.39,31.41,31.39,31.4,3900.0,20.7505,20.7637,20.7505,20.7571,3900.0
2006-11-29 12:00:00,31.4,31.4,31.39,31.4,3900.0,20.7571,20.7571,20.7505,20.7571,3900.0
2006-11-29 12:05:00,31.39,31.42,31.39,31.42,2300.0,20.7505,20.7703,20.7505,20.7703,2300.0
2006-11-29 12:10:00,31.42,31.45,31.41,31.45,10600.0,20.7703,20.7902,20.7637,20.7902,10600.0
2006-11-29 12:15:00,31.44,31.45,31.44,31.44,4600.0,20.7836,20.7902,20.7836,20.7836,4600.0
2006-11-29 12:20:00,31.45,31.45,31.4,31.4,6100.0,20.7902,20.7902,20.7571,20.7571,6100.0
2006-11-29 12:25:00,31.41,31.41,31.36,31.41,11200.0,20.7637,20.7637,20.7307,20.7637,11200.0
2006-11-29 12:30:00,31.41,31.42,31.35,31.38,11300.0,20.7637,20.7703,20.7241,20.7439,11300.0
2006-11-29 12:35:00,31.37,31.44,31.37,31.4,10600.0,20.7373,20.7836,20.7373,20.7571,10600.0
2006-11-29 12:40:00,31.4,31.44,31.4,31.42,4900.0,20.7571,20.7836,20.7571,20.7703,4900.0
2006-11-29 12:45:00,31.41,31.41,31.39,31.4,5200.0,20.7637,20.7637,20.7505,20.7571,5200.0
2006-11-29 12:50:00,31.41,31.44,31.39,31.41,7200.0,20.7637,20.7836,20.7505,20.7637,7200.0
2006-11-29 12:55:00,31.41,31.43,31.41,31.42,1700.0,20.7637,20.7769,20.7637,20.7703,1700.0
2006-11-29 13:00:00,31.41,31.42,31.37,31.39,3300.0,20.7637,20.7703,20.7373,20.7505,3300.0
2006-11-29 13:05:00,31.38,31.39,31.35,31.35,4600.0,20.7439,20.7505,20.7241,20.7241,4600.0
2006-11-29 13:10:00,31.35,31.38,31.31,31.35,13200.0,20.7241,20.7439,20.6976,20.7241,13200.0
2006-11-29 13:15:00,31.35,31.36,31.3,31.31,26700.0,20.7241,20.7307,20.691,20.6976,26700.0
2006-11-29 13:20:00,31.32,31.35,31.32,31.33,10100.0,20.7042,20.7241,20.7042,20.7108,10100.0
2006-11-29 13:25:00,31.33,31.34,31.3,31.3,14000.0,20.7108,20.7174,20.691,20.691,14000.0
2006-11-29 13:30:00,31.3,31.31,31.26,31.27,8400.0,20.691,20.6976,20.6646,20.6712,8400.0
2006-11-29 13:35:00,31.27,31.33,31.27,31.32,7300.0,20.6712,20.7108,20.6712,20.7042,7300.0
2006-11-29 13:40:00,31.33,31.35,31.33,31.34,3400.0,20.7108,20.7241,20.7108,20.7174,3400.0
2006-11-29 13:45:00,31.35,31.4,31.34,31.38,8100.0,20.7241,20.7571,20.7174,20.7439,8100.0
2006-11-29 13:50:00,31.37,31.37,31.34,31.34,11200.0,20.7373,20.7373,20.7174,20.7174,11200.0
2006-11-29 13:55:00,31.35,31.38,31.34,31.38,7000.0,20.7241,20.7439,20.7174,20.7439,7000.0
2006-11-29 14:00:00,31.39,31.4,31.34,31.36,6500.0,20.7505,20.7571,20.7174,20.7307,6500.0
2006-11-29 14:05:00,31.36,31.36,31.34,31.34,2000.0,20.7307,20.7307,20.7174,20.7174,2000.0
2006-11-29 14:10:00,31.34,31.36,31.34,31.35,4400.0,20.7174,20.7307,20.7174,20.7241,4400.0
2006-11-29 14:15:00,31.34,31.35,31.33,31.33,6500.0,20.7174,20.7241,20.7108,20.7108,6500.0
2006-11-29 14:20:00,31.33,31.35,31.32,31.34,5100.0,20.7108,20.7241,20.7042,20.7174,5100.0
2006-11-29 14:25:00,31.34,31.35,31.32,31.33,6700.0,20.7174,20.7241,20.7042,20.7108,6700.0
2006-11-29 14:30:00,31.33,31.37,31.32,31.35,12200.0,20.7108,20.7373,20.7042,20.7241,12200.0
2006-11-29 14:35:00,31.34,31.43,31.34,31.43,14000.0,20.7174,20.7769,20.7174,20.7769,14000.0
2006-11-29 14:40:00,31.43,31.45,31.41,31.44,13100.0,20.7769,20.7902,20.7637,20.7836,13100.0
2006-11-29 14:45:00,31.43,31.43,31.41,31.43,6600.0,20.7769,20.7769,20.7637,20.7769,6600.0
2006-11-29 14:50:00,31.43,31.5,31.42,31.48,20300.0,20.7769,20.8232,20.7703,20.81,20300.0
2006-11-29 14:55:00,31.48,31.48,31.45,31.46,18700.0,20.81,20.81,20.7902,20.7968,18700.0
2006-11-29 15:00:00,31.46,31.49,31.43,31.46,12200.0,20.7968,20.8166,20.7769,20.7968,12200.0
2006-11-29 15:05:00,31.45,31.46,31.44,31.46,7300.0,20.7902,20.7968,20.7836,20.7968,7300.0
2006-11-29 15:10:00,31.46,31.5,31.45,31.47,13300.0,20.7968,20.8232,20.7902,20.8034,13300.0
2006-11-29 15:15:00,31.46,31.47,31.44,31.44,12000.0,20.7968,20.8034,20.7836,20.7836,12000.0
2006-11-29 15:20:00,31.44,31.47,31.43,31.46,12700.0,20.7836,20.8034,20.7769,20.7968,12700.0
2006-11-29 15:25:00,31.46,31.49,31.45,31.48,12600.0,20.7968,20.8166,20.7902,20.81,12600.0
2006-11-29 15:30:00,31.49,31.55,31.48,31.54,35100.0,20.8166,20.8563,20.81,20.8497,35100.0
2006-11-29 15:35:00,31.54,31.55,31.51,31.54,16900.0,20.8497,20.8563,20.8298,20.8497,16900.0
2006-11-29 15:40:00,31.55,31.58,31.55,31.56,17900.0,20.8563,20.8761,20.8563,20.8629,17900.0
2006-11-29 15:45:00,31.56,31.57,31.53,31.55,25000.0,20.8629,20.8695,20.843,20.8563,25000.0
2006-11-29 15:50:00,31.54,31.58,31.54,31.54,32100.0,20.8497,20.8761,20.8497,20.8497,32100.0
2006-11-29 15:55:00,31.54,31.57,31.54,31.56,27700.0,20.8497,20.8695,20.8497,20.8629,27700.0
2006-11-30 09:30:00,31.5,31.58,31.49,31.56,44300.0,20.8232,20.8761,20.8166,20.8629,44300.0
2006-11-30 09:35:00,31.57,31.57,31.51,31.55,40600.0,20.8695,20.8695,20.8298,20.8563,40600.0
2006-11-30 09:40:00,31.51,31.55,31.26,31.26,40600.0,20.8298,20.8563,20.6646,20.6646,40600.0
2006-11-30 09:45:00,31.25,31.27,31.08,31.2,78700.0,20.658,20.6712,20.5456,20.6249,78700.0
2006-11-30 09:50:00,31.2,31.21,31.07,31.09,85300.0,20.6249,20.6315,20.539,20.5522,85300.0
2006-11-30 09:55:00,31.09,31.15,31.01,31.04,41800.0,20.5522,20.5918,20.4993,20.5191,41800.0
2006-11-30 10:00:00,31.03,31.05,30.95,30.99,80000.0,20.5125,20.5257,20.4596,20.4861,80000.0
2006-11-30 10:05:00,31.0,31.06,30.99,31.0,50200.0,20.4927,20.5324,20.4861,20.4927,50200.0
2006-11-30 10:10:00,31.02,31.04,30.99,31.02,23000.0,20.5059,20.5191,20.4861,20.5059,23000.0
2006-11-30 10:15:00,31.0,31.05,30.96,30.96,29400.0,20.4927,20.5257,20.4662,20.4662,29400.0
2006-11-30 10:20:00,30.95,31.01,30.93,31.0,40500.0,20.4596,20.4993,20.4464,20.4927,40500.0
2006-11-30 10:25:00,31.01,31.03,30.95,30.97,30600.0,20.4993,20.5125,20.4596,20.4729,30600.0
2006-11-30 10:30:00,30.99,31.01,30.96,30.99,52700.0,20.4861,20.4993,20.4662,20.4861,52700.0
2006-11-30 10:35:00,30.97,31.02,30.96,31.01,34500.0,20.4729,20.5059,20.4662,20.4993,34500.0
2006-11-30 10:40:00,31.01,31.04,31.0,31.04,26100.0,20.4993,20.5191,20.4927,20.5191,26100.0
2006-11-30 10:45:00,31.04,31.07,31.03,31.06,49800.0,20.5191,20.539,20.5125,20.5324,49800.0
2006-11-30 10:50:00,31.06,31.15,31.06,31.14,27500.0,20.5324,20.5918,20.5324,20.5852,27500.0
2006-11-30 10:55:00,31.14,31.14,31.09,31.09,20400.0,20.5852,20.5852,20.5522,20.5522,20400.0
2006-11-30 11:00:00,31.1,31.1,31.01,31.03,32800.0,20.5588,20.5588,20.4993,20.5125,32800.0
2006-11-30 11:05:00,31.04,31.1,31.04,31.07,29600.0,20.5191,20.5588,20.5191,20.539,29600.0
2006-11-30 11:10:00,31.07,31.1,31.05,31.09,18700.0,20.539,20.5588,20.5257,20.5522,18700.0
2006-11-30 11:15:00,31.08,31.16,31.08,31.11,36500.0,20.5456,20.5985,20.5456,20.5654,36500.0
2006-11-30 11:20:00,31.1,31.1,31.06,31.09,19000.0,20.5588,20.5588,20.5324,20.5522,19000.0
2006-11-30 11:25:00,31.11,31.11,31.08,31.09,17100.0,20.5654,20.5654,20.5456,20.5522,17100.0
2006-11-30 11:30:00,31.09,31.1,31.06,31.08,22500.0,20.5522,20.5588,20.5324,20.5456,22500.0
2006-11-30 11:35:00,31.09,31.09,31.04,31.05,28500.0,20.5522,20.5522,20.5191,20.5257,28500.0
2006-11-30 11:40:00,31.06,31.08,31.05,31.07,10800.0,20.5324,20.5456,20.5257,20.539,10800.0
2006-11-30 11:45:00,31.06,31.07,31.03,31.05,74100.0,20.5324,20.539,20.5125,20.5257,74100.0
2006-11-30 11:50:00,31.06,31.1,31.03,31.09,22700.0,20.5324,20.5588,20.5125,20.5522,22700.0
2006-11-30 11:55:00,31.08,31.1,31.07,31.07,9700.0,20.5456,20.5588,20.539,20.539,9700.0
2006-11-30 12:00:00,31.07,31.1,31.06,31.07,9800.0,20.539,20.5588,20.5324,20.539,9800.0
2006-11-30 12:05:00,31.07,31.08,31.06,31.07,12300.0,20.539,20.5456,20.5324,20.539,12300.0
2006-11-30 12:10:00,31.07,31.1,31.07,31.09,17200.0,20.539,20.5588,20.539,20.5522,17200.0
2006-11-30 12:15:00,31.09,31.1,31.07,31.1,26200.0,20.5522,20.5588,20.539,20.5588,26200.0
2006-11-30 12:20:00,31.1,31.1,31.08,31.1,26000.0,20.5588,20.5588,20.5456,20.5588,26000.0
2006-11-30 12:25:00,31.1,31.1,31.05,31.06,15500.0,20.5588,20.5588,20.5257,20.5324,15500.0
2006-11-30 12:30:00,31.07,31.09,31.07,31.08,9800.0,20.539,20.5522,20.539,20.5456,9800.0
2006-11-30 12:35:00,31.09,31.09,31.06,31.09,13700.0,20.5522,20.5522,20.5324,20.5522,13700.0
2006-11-30 12:40:00,31.08,31.1,31.08,31.08,6200.0,20.5456,20.5588,20.5456,20.5456,6200.0
2006-11-30 12:45:00,31.08,31.09,31.07,31.09,10600.0,20.5456,20.5522,20.539,20.5522,10600.0
2006-11-30 12:50:00,31.08,31.09,31.05,31.05,18800.0,20.5456,20.5522,20.5257,20.5257,18800.0
2006-11-30 12:55:00,31.06,31.07,31.05,31.05,6400.0,20.5324,20.539,20.5257,20.5257,6400.0
2006-11-30 13:00:00,31.06,31.07,31.05,31.06,6700.0,20.5324,20.539,20.5257,20.5324,6700.0
2006-11-30 13:05:00,31.06,31.09,31.05,31.08,16300.0,20.5324,20.5522,20.5257,20.5456,16300.0
2006-11-30 13:10:00,31.09,31.13,31.09,31.12,22500.0,20.5522,20.5786,20.5522,20.572,22500.0
2006-11-30 13:15:00,31.12,31.14,31.09,31.11,38500.0,20.572,20.5852,20.5522,20.5654,38500.0
2006-11-30 13:20:00,31.12,31.15,31.12,31.13,13000.0,20.572,20.5918,20.572,20.5786,13000.0
2006-11-30 13:25:00,31.14,31.15,31.12,31.14,18900.0,20.5852,20.5918,20.572,20.5852,18900.0
2006-11-30 13:30:00,31.15,31.16,31.14,31.15,18300.0,20.5918,20.5985,20.5852,20.5918,18300.0
2006-11-30 13:35:00,31.16,31.2,31.15,31.2,17700.0,20.5985,20.6249,20.5918,20.6249,17700.0
2006-11-30 13:40:00,31.2,31.21,31.19,31.21,10000.0,20.6249,20.6315,20.6183,20.6315,10000.0
2006-11-30 13:45:00,31.21,31.22,31.18,31.21,8200.0,20.6315,20.6381,20.6117,20.6315,8200.0
2006-11-30 13:50:00,31.21,31.22,31.21,31.22,56600.0,20.6315,20.6381,20.6315,20.6381,56600.0
2006-11-30 13:55:00,31.22,31.22,31.18,31.18,11700.0,20.6381,20.6381,20.6117,20.6117,11700.0
2006-11-30 14:00:00,31.18,31.21,31.15,31.21,21800.0,20.6117,20.6315,20.5918,20.6315,21800.0
2006-11-30 14:05:00,31.2,31.21,31.18,31.21,10500.0,20.6249,20.6315,20.6117,20.6315,10500.0
2006-11-30 14:10:00,31.21,31.25,31.2,31.25,10900.0,20.6315,20.658,20.6249,20.658,10900.0
2006-11-30 14:15:00,31.25,31.25,31.22,31.25,11000.0,20.658,20.658,20.6381,20.658,11000.0
2006-11-30 14:20:00,31.25,31.26,31.24,31.26,8900.0,20.658,20.6646,20.6513,20.6646,8900.0
2006-11-30 14:25:00,31.28,31.3,31.27,31.29,16100.0,20.6778,20.691,20.6712,20.6844,16100.0
2006-11-30 14:30:00,31.3,31.3,31.29,31.3,7800.0,20.691,20.691,20.6844,20.691,7800.0
2006-11-30 14:35:00,31.3,31.4,31.3,31.4,21000.0,20.691,20.7571,20.691,20.7571,21000.0
2006-11-30 14:40:00,31.39,31.39,31.33,31.38,28200.0,20.7505,20.7505,20.7108,20.7439,28200.0
2006-11-30 14:45:00,31.38,31.42,31.38,31.42,16000.0,20.7439,20.7703,20.7439,20.7703,16000.0
2006-11-30 14:50:00,31.41,31.43,31.4,31.43,17600.0,20.7637,20.7769,20.7571,20.7769,17600.0
2006-11-30 14:55:00,31.42,31.44,31.41,31.42,9800.0,20.7703,20.7836,20.7637,20.7703,9800.0
2006-11-30 15:00:00,31.42,31.42,31.39,31.39,4400.0,20.7703,20.7703,20.7505,20.7505,4400.0
2006-11-30 15:05:00,31.39,31.44,31.38,31.44,12100.0,20.7505,20.7836,20.7439,20.7836,12100.0
2006-11-30 15:10:00,31.45,31.45,31.43,31.44,13900.0,20.7902,20.7902,20.7769,20.7836,13900.0
2006-11-30 15:15:00,31.44,31.47,31.44,31.46,20200.0,20.7836,20.8034,20.7836,20.7968,20200.0
2006-11-30 15:20:00,31.46,31.47,31.45,31.46,17800.0,20.7968,20.8034,20.7902,20.7968,17800.0
2006-11-30 15:25:00,31.47,31.53,31.47,31.53,25500.0,20.8034,20.843,20.8034,20.843,25500.0
2006-11-30 15:30:00,31.52,31.54,31.5,31.53,33400.0,20.8364,20.8497,20.8232,20.843,33400.0
2006-11-30 15:35:00,31.54,31.54,31.5,31.51,37500.0,20.8497,20.8497,20.8232,20.8298,37500.0
2006-11-30 15:40:00,31.52,31.52,31.5,31.51,35300.0,20.8364,20.8364,20.8232,20.8298,35300.0
2006-11-30 15:45:00,31.51,31.51,31.46,31.48,37800.0,20.8298,20.8298,20.7968,20.81,37800.0
2006-11-30 15:50:00,31.48,31.48,31.45,31.47,20100.0,20.81,20.81,20.7902,20.8034,20100.0
2006-11-30 15:55:00,31.46,31.46,31.43,31.44,63300.0,20.7968,20.7968,20.7769,20.7836,63300.0
2006-12-01 09:30:00,31.38,31.39,31.33,31.39,23000.0,20.7439,20.7505,20.7108,20.7505,23000.0
2006-12-01 09:35:00,31.39,31.44,31.36,31.38,37200.0,20.7505,20.7836,20.7307,20.7439,37200.0
2006-12-01 09:40:00,31.37,31.4,31.37,31.38,7200.0,20.7373,20.7571,20.7373,20.7439,7200.0
2006-12-01 09:45:00,31.38,31.4,31.36,31.4,7400.0,20.7439,20.7571,20.7307,20.7571,7400.0
2006-12-01 09:50:00,31.39,31.41,31.37,31.37,6700.0,20.7505,20.7637,20.7373,20.7373,6700.0
2006-12-01 09:55:00,31.38,31.39,31.35,31.36,6200.0,20.7439,20.7505,20.7241,20.7307,6200.0
2006-12-01 10:00:00,31.35,31.35,31.26,31.34,27700.0,20.7241,20.7241,20.6646,20.7174,27700.0
2006-12-01 10:05:00,31.34,31.34,31.26,31.28,11800.0,20.7174,20.7174,20.6646,20.6778,11800.0
2006-12-01 10:10:00,31.3,31.32,31.28,31.32,12600.0,20.691,20.7042,20.6778,20.7042,12600.0
2006-12-01 10:15:00,31.32,31.32,31.26,31.26,14000.0,20.7042,20.7042,20.6646,20.6646,14000.0
2006-12-01 10:20:00,31.27,31.29,31.22,31.23,120000.0,20.6712,20.6844,20.6381,20.6447,120000.0
2006-12-01 10:25:00,31.23,31.26,31.15,31.17,114800.0,20.6447,20.6646,20.5918,20.6051,114800.0
2006-12-01 10:30:00,31.17,31.17,31.15,31.15,15900.0,20.6051,20.6051,20.5918,20.5918,15900.0
2006-12-01 10:35:00,31.16,31.16,31.14,31.16,114800.0,20.5985,20.5985,20.5852,20.5985,114800.0
2006-12-01 10:40:00,31.17,31.17,31.13,31.13,9900.0,20.6051,20.6051,20.5786,20.5786,9900.0
2006-12-01 10:45:00,31.13,31.18,31.12,31.18,12500.0,20.5786,20.6117,20.572,20.6117,12500.0
2006-12-01 10:50:00,31.17,31.19,31.16,31.19,26900.0,20.6051,20.6183,20.5985,20.6183,26900.0
2006-12-01 10:55:00,31.19,31.23,31.19,31.23,14200.0,20.6183,20.6447,20.6183,20.6447,14200.0
2006-12-01 11:00:00,31.23,31.26,31.23,31.25,8500.0,20.6447,20.6646,20.6447,20.658,8500.0
2006-12-01 11:05:00,31.26,31.27,31.21,31.27,23400.0,20.6646,20.6712,20.6315,20.6712,23400.0
2006-12-01 11:10:00,31.27,31.29,31.26,31.26,8000.0,20.6712,20.6844,20.6646,20.6646,8000.0
2006-12-01 11:15:00,31.27,31.27,31.26,31.26,13700.0,20.6712,20.6712,20.6646,20.6646,13700.0
2006-12-01 11:20:00,31.26,31.27,31.22,31.22,8000.0,20.6646,20.6712,20.6381,20.6381,8000.0
2006-12-01 11:25:00,31.22,31.22,31.18,31.18,7800.0,20.6381,20.6381,20.6117,20.6117,7800.0
2006-12-01 11:30:00,31.18,31.18,31.14,31.15,7600.0,20.6117,20.6117,20.5852,20.5918,7600.0
2006-12-01 11:35:00,31.14,31.22,31.14,31.21,14200.0,20.5852,20.6381,20.5852,20.6315,14200.0
2006-12-01 11:40:00,31.22,31.22,31.15,31.19,9600.0,20.6381,20.6381,20.5918,20.6183,9600.0
2006-12-01 11:45:00,31.19,31.24,31.18,31.23,11100.0,20.6183,20.6513,20.6117,20.6447,11100.0
2006-12-01 11:50:00,31.23,31.24,31.21,31.23,6100.0,20.6447,20.6513,20.6315,20.6447,6100.0
2006-12-01 11:55:00,31.23,31.28,31.23,31.27,20700.0,20.6447,20.6778,20.6447,20.6712,20700.0
2006-12-01 12:00:00,31.27,31.28,31.15,31.16,85200.0,20.6712,20.6778,20.5918,20.5985,85200.0
2006-12-01 12:05:00,31.16,31.19,31.13,31.18,13300.0,20.5985,20.6183,20.5786,20.6117,13300.0
2006-12-01 12:10:00,31.19,31.2,31.16,31.17,12600.0,20.6183,20.6249,20.5985,20.6051,12600.0
2006-12-01 12:15:00,31.17,31.19,31.16,31.18,21900.0,20.6051,20.6183,20.5985,20.6117,21900.0
2006-12-01 12:20:00,31.18,31.18,31.15,31.18,9900.0,20.6117,20.6117,20.5918,20.6117,9900.0
2006-12-01 12:25:00,31.18,31.18,31.16,31.18,2900.0,20.6117,20.6117,20.5985,20.6117,2900.0
2006-12-01 12:30:00,31.18,31.18,31.15,31.16,6100.0,20.6117,20.6117,20.5918,20.5985,6100.0
2006-12-01 12:35:00,31.16,31.16,31.11,31.12,10100.0,20.5985,20.5985,20.5654,20.572,10100.0
2006-12-01 12:40:00,31.11,31.14,31.09,31.11,5900.0,20.5654,20.5852,20.5522,20.5654,5900.0
2006-12-01 12:45:00,31.11,31.16,31.1,31.13,7300.0,20.5654,20.5985,20.5588,20.5786,7300.0
2006-12-01 12:50:00,31.13,31.14,31.11,31.11,11700.0,20.5786,20.5852,20.5654,20.5654,11700.0
2006-12-01 12:55:00,31.12,31.14,31.11,31.14,5700.0,20.572,20.5852,20.5654,20.5852,5700.0
2006-12-01 13:00:00,31.12,31.13,31.05,31.05,16000.0,20.572,20.5786,20.5257,20.5257,16000.0
2006-12-01 13:05:00,31.05,31.07,31.0,31.02,22400.0,20.5257,20.539,20.4927,20.5059,22400.0
2006-12-01 13:10:00,31.02,31.1,31.02,31.09,8100.0,20.5059,20.5588,20.5059,20.5522,8100.0
2006-12-01 13:15:00,31.08,31.09,31.07,31.08,6700.0,20.5456,20.5522,20.539,20.5456,6700.0
2006-12-01 13:20:00,31.09,31.1,31.05,31.05,5400.0,20.5522,20.5588,20.5257,20.5257,5400.0
2006-12-01 13:25:00,31.05,31.05,31.02,31.04,4900.0,20.5257,20.5257,20.5059,20.5191,4900.0
2006-12-01 13:30:00,31.05,31.07,31.02,31.07,6300.0,20.5257,20.539,20.5059,20.539,6300.0
2006-12-01 13:35:00,31.05,31.05,31.01,31.03,9700.0,20.5257,20.5257,20.4993,20.5125,9700.0
2006-12-01 13:40:00,31.04,31.05,31.03,31.04,37000.0,20.5191,20.5257,20.5125,20.5191,37000.0
2006-12-01 13:45:00,31.05,31.07,31.05,31.05,6600.0,20.5257,20.539,20.5257,20.5257,6600.0
2006-12-01 13:50:00,31.05,31.07,31.02,31.04,17900.0,20.5257,20.539,20.5059,20.5191,17900.0
2006-12-01 13:55:00,31.05,31.08,31.04,31.08,282100.0,20.5257,20.5456,20.5191,20.5456,282100.0
2006-12-01 14:00:00,31.08,31.1,31.06,31.09,12300.0,20.5456,20.5588,20.5324,20.5522,12300.0
2006-12-01 14:05:00,31.08,31.08,31.0,31.08,21900.0,20.5456,20.5456,20.4927,20.5456,21900.0
2006-12-01 14:10:00,31.08,31.11,31.06,31.08,14500.0,20.5456,20.5654,20.5324,20.5456,14500.0
2006-12-01 14:15:00,31.08,31.1,31.05,31.05,18800.0,20.5456,20.5588,20.5257,20.5257,18800.0
2006-12-01 14:20:00,31.06,31.09,31.06,31.09,15600.0,20.5324,20.5522,20.5324,20.5522,15600.0
2006-12-01 14:25:00,31.1,31.12,31.06,31.07,9400.0,20.5588,20.572,20.5324,20.539,9400.0
2006-12-01 14:30:00,31.07,31.1,31.05,31.05,13300.0,20.539,20.5588,20.5257,20.5257,13300.0
2006-12-01 14:35:00,31.05,31.05,31.02,31.03,12900.0,20.5257,20.5257,20.5059,20.5125,12900.0
2006-12-01 14:40:00,31.03,31.05,31.02,31.05,12500.0,20.5125,20.5257,20.5059,20.5257,12500.0
2006-12-01 14:45:00,31.05,31.06,31.03,31.05,7400.0,20.5257,20.5324,20.5125,20.5257,7400.0
2006-12-01 14:50:00,31.05,31.07,31.04,31.05,5300.0,20.5257,20.539,20.5191,20.5257,5300.0
2006-12-01 14:55:00,31.06,31.1,31.0,31.09,553200.0,20.5324,20.5588,20.4927,20.5522,553200.0
2006-12-01 15:00:00,31.08,31.14,31.08,31.13,9400.0,20.5456,20.5852,20.5456,20.5786,9400.0
2006-12-01 15:05:00,31.13,31.15,31.12,31.14,10500.0,20.5786,20.5918,20.572,20.5852,10500.0
2006-12-01 15:10:00,31.13,31.13,31.1,31.1,9100.0,20.5786,20.5786,20.5588,20.5588,9100.0
2006-12-01 15:15:00,31.1,31.1,31.05,31.07,10100.0,20.5588,20.5588,20.5257,20.539,10100.0
2006-12-01 15:20:00,31.08,31.14,31.08,31.14,10200.0,20.5456,20.5852,20.5456,20.5852,10200.0
2006-12-01 15:25:00,31.14,31.15,31.13,31.14,17500.0,20.5852,20.5918,20.5786,20.5852,17500.0
2006-12-01 15:30:00,31.15,31.17,31.08,31.1,18500.0,20.5918,20.6051,20.5456,20.5588,18500.0
2006-12-01 15:35:00,31.09,31.1,31.06,31.08,34400.0,20.5522,20.5588,20.5324,20.5456,34400.0
2006-12-01 15:40:00,31.08,31.1,31.06,31.1,35500.0,20.5456,20.5588,20.5324,20.5588,35500.0
2006-12-01 15:45:00,31.1,31.13,31.09,31.1,64700.0,20.5588,20.5786,20.5522,20.5588,64700.0
2006-12-01 15:50:00,31.11,31.15,31.1,31.13,51700.0,20.5654,20.5918,20.5588,20.5786,51700.0
2006-12-01 15:55:00,31.12,31.17,31.12,31.17,40700.0,20.572,20.6051,20.572,20.6051,40700.0
2006-12-04 09:30:00,31.3,31.36,31.24,31.24,35000.0,20.691,20.7307,20.6513,20.6513,35000.0
2006-12-04 09:35:00,31.25,31.51,31.24,31.51,25000.0,20.658,20.8298,20.6513,20.8298,25000.0
2006-12-04 09:40:00,31.58,31.6,31.39,31.42,33100.0,20.8761,20.8893,20.7505,20.7703,33100.0
2006-12-04 09:45:00,31.42,31.52,31.41,31.5,37500.0,20.7703,20.8364,20.7637,20.8232,37500.0
2006-12-04 09:50:00,31.51,31.55,31.38,31.4,35800.0,20.8298,20.8563,20.7439,20.7571,35800.0
2006-12-04 09:55:00,31.39,31.59,31.38,31.57,33400.0,20.7505,20.8827,20.7439,20.8695,33400.0
2006-12-04 10:00:00,31.55,31.7,31.55,31.61,29200.0,20.8563,20.9554,20.8563,20.8959,29200.0
2006-12-04 10:05:00,31.63,31.7,31.59,31.66,12400.0,20.9092,20.9554,20.8827,20.929,12400.0
2006-12-04 10:10:00,31.67,31.67,31.57,31.58,7800.0,20.9356,20.9356,20.8695,20.8761,7800.0
2006-12-04 10:15:00,31.58,31.58,31.53,31.57,6600.0,20.8761,20.8761,20.843,20.8695,6600.0
2006-12-04 10:20:00,31.57,31.59,31.56,31.59,6700.0,20.8695,20.8827,20.8629,20.8827,6700.0
2006-12-04 10:25:00,31.58,31.62,31.58,31.62,13900.0,20.8761,20.9025,20.8761,20.9025,13900.0
2006-12-04 10:30:00,31.62,31.7,31.62,31.65,6900.0,20.9025,20.9554,20.9025,20.9224,6900.0
2006-12-04 10:35:00,31.64,31.65,31.6,31.6,12000.0,20.9158,20.9224,20.8893,20.8893,12000.0
2006-12-04 10:40:00,31.6,31.61,31.53,31.56,9100.0,20.8893,20.8959,20.843,20.8629,9100.0
2006-12-04 10:45:00,31.57,31.61,31.54,31.54,8800.0,20.8695,20.8959,20.8497,20.8497,8800.0
2006-12-04 10:50:00,31.55,31.56,31.52,31.54,6800.0,20.8563,20.8629,20.8364,20.8497,6800.0
2006-12-04 10:55:00,31.54,31.6,31.53,31.56,15400.0,20.8497,20.8893,20.843,20.8629,15400.0
2006-12-04 11:00:00,31.57,31.65,31.56,31.62,16900.0,20.8695,20.9224,20.8629,20.9025,16900.0
2006-12-04 11:05:00,31.62,31.67,31.61,31.67,13000.0,20.9025,20.9356,20.8959,20.9356,13000.0
2006-12-04 11:10:00,31.65,31.67,31.62,31.64,11100.0,20.9224,20.9356,20.9025,20.9158,11100.0
2006-12-04 11:15:00,31.62,31.67,31.59,31.63,44800.0,20.9025,20.9356,20.8827,20.9092,44800.0
2006-12-04 11:20:00,31.63,31.69,31.61,31.67,19700.0,20.9092,20.9488,20.8959,20.9356,19700.0
2006-12-04 11:25:00,31.69,31.69,31.58,31.59,16100.0,20.9488,20.9488,20.8761,20.8827,16100.0
2006-12-04 11:30:00,31.57,31.59,31.55,31.55,13100.0,20.8695,20.8827,20.8563,20.8563,13100.0
2006-12-04 11:35:00,31.55,31.61,31.55,31.6,7800.0,20.8563,20.8959,20.8563,20.8893,7800.0
2006-12-04 11:40:00,31.6,31.61,31.59,31.59,10900.0,20.8893,20.8959,20.8827,20.8827,10900.0
2006-12-04 11:45:00,31.59,31.6,31.59,31.59,4100.0,20.8827,20.8893,20.8827,20.8827,4100.0
2006-12-04 11:50:00,31.59,31.61,31.58,31.61,5500.0,20.8827,20.8959,20.8761,20.8959,5500.0
2006-12-04 11:55:00,31.61,31.65,31.6,31.65,7700.0,20.8959,20.9224,20.8893,20.9224,7700.0
2006-12-04 12:00:00,31.66,31.67,31.65,31.66,8000.0,20.929,20.9356,20.9224,20.929,8000.0
2006-12-04 12:05:00,31.67,31.67,31.6,31.62,10600.0,20.9356,20.9356,20.8893,20.9025,10600.0
2006-12-04 12:10:00,31.6,31.62,31.6,31.6,3500.0,20.8893,20.9025,20.8893,20.8893,3500.0
2006-12-04 12:15:00,31.6,31.65,31.6,31.63,9400.0,20.8893,20.9224,20.8893,20.9092,9400.0
2006-12-04 12:20:00,31.64,31.64,31.61,31.62,7000.0,20.9158,20.9158,20.8959,20.9025,7000.0
2006-12-04 12:25:00,31.62,31.62,31.6,31.6,8200.0,20.9025,20.9025,20.8893,20.8893,8200.0
2006-12-04 12:30:00,31.6,31.63,31.6,31.63,8600.0,20.8893,20.9092,20.8893,20.9092,8600.0
2006-12-04 12:35:00,31.63,31.65,31.6,31.65,18500.0,20.9092,20.9224,20.8893,20.9224,18500.0
2006-12-04 12:40:00,31.65,31.65,31.61,31.62,11600.0,20.9224,20.9224,20.8959,20.9025,11600.0
2006-12-04 12:45:00,31.62,31.63,31.6,31.62,6500.0,20.9025,20.9092,20.8893,20.9025,6500.0
2006-12-04 12:50:00,31.62,31.64,31.62,31.64,19000.0,20.9025,20.9158,20.9025,20.9158,19000.0
2006-12-04 12:55:00,31.64,31.68,31.63,31.67,11500.0,20.9158,20.9422,20.9092,20.9356,11500.0
2006-12-04 13:00:00,31.67,31.67,31.63,31.64,4900.0,20.9356,20.9356,20.9092,20.9158,4900.0
2006-12-04 13:05:00,31.65,31.69,31.65,31.66,7900.0,20.9224,20.9488,20.9224,20.929,7900.0
2006-12-04 13:10:00,31.67,31.67,31.62,31.64,7700.0,20.9356,20.9356,20.9025,20.9158,7700.0
2006-12-04 13:15:00,31.62,31.64,31.62,31.64,2100.0,20.9025,20.9158,20.9025,20.9158,2100.0
2006-12-04 13:20:00,31.63,31.66,31.62,31.65,19100.0,20.9092,20.929,20.9025,20.9224,19100.0
2006-12-04 13:25:00,31.65,31.66,31.65,31.65,4400.0,20.9224,20.929,20.9224,20.9224,4400.0
2006-12-04 13:30:00,31.66,31.67,31.64,31.67,8600.0,20.929,20.9356,20.9158,20.9356,8600.0
2006-12-04 13:35:00,31.66,31.7,31.65,31.7,9700.0,20.929,20.9554,20.9224,20.9554,9700.0
2006-12-04 13:40:00,31.69,31.75,31.69,31.73,21100.0,20.9488,20.9885,20.9488,20.9753,21100.0
2006-12-04 13:45:00,31.74,31.75,31.72,31.74,13800.0,20.9819,20.9885,20.9686,20.9819,13800.0
2006-12-04 13:50:00,31.74,31.75,31.74,31.75,13900.0,20.9819,20.9885,20.9819,20.9885,13900.0
2006-12-04 13:55:00,31.74,31.75,31.74,31.74,11800.0,20.9819,20.9885,20.9819,20.9819,11800.0
2006-12-04 14:00:00,31.75,31.75,31.73,31.74,14900.0,20.9885,20.9885,20.9753,20.9819,14900.0
2006-12-04 14:05:00,31.74,31.74,31.72,31.72,10200.0,20.9819,20.9819,20.9686,20.9686,10200.0
2006-12-04 14:10:00,31.73,31.74,31.72,31.72,5100.0,20.9753,20.9819,20.9686,20.9686,5100.0
2006-12-04 14:15:00,31.72,31.74,31.7,31.7,5600.0,20.9686,20.9819,20.9554,20.9554,5600.0
2006-12-04 14:20:00,31.7,31.71,31.69,31.7,10200.0,20.9554,20.962,20.9488,20.9554,10200.0
2006-12-04 14:25:00,31.69,31.7,31.67,31.67,11900.0,20.9488,20.9554,20.9356,20.9356,11900.0
2006-12-04 14:30:00,31.68,31.68,31.67,31.67,8500.0,20.9422,20.9422,20.9356,20.9356,8500.0
2006-12-04 14:35:00,31.67,31.68,31.65,31.66,16700.0,20.9356,20.9422,20.9224,20.929,16700.0
2006-12-04 14:40:00,31.66,31.68,31.65,31.67,20600.0,20.929,20.9422,20.9224,20.9356,20600.0
2006-12-04 14:45:00,31.68,31.69,31.67,31.68,14400.0,20.9422,20.9488,20.9356,20.9422,14400.0
2006-12-04 14:50:00,31.68,31.74,31.67,31.74,35400.0,20.9422,20.9819,20.9356,20.9819,35400.0
2006-12-04 14:55:00,31.74,31.75,31.72,31.74,18100.0,20.9819,20.9885,20.9686,20.9819,18100.0
2006-12-04 15:00:00,31.74,31.74,31.68,31.69,14200.0,20.9819,20.9819,20.9422,20.9488,14200.0
2006-12-04 15:05:00,31.68,31.7,31.68,31.7,15500.0,20.9422,20.9554,20.9422,20.9554,15500.0
2006-12-04 15:10:00,31.68,31.7,31.67,31.67,9000.0,20.9422,20.9554,20.9356,20.9356,9000.0
2006-12-04 15:15:00,31.67,31.68,31.67,31.68,6500.0,20.9356,20.9422,20.9356,20.9422,6500.0
2006-12-04 15:20:00,31.67,31.67,31.65,31.66,17200.0,20.9356,20.9356,20.9224,20.929,17200.0
2006-12-04 15:25:00,31.65,31.66,31.63,31.64,16900.0,20.9224,20.929,20.9092,20.9158,16900.0
2006-12-04 15:30:00,31.63,31.66,31.63,31.66,37100.0,20.9092,20.929,20.9092,20.929,37100.0
2006-12-04 15:35:00,31.65,31.66,31.64,31.64,20700.0,20.9224,20.929,20.9158,20.9158,20700.0
2006-12-04 15:40:00,31.65,31.66,31.64,31.65,49300.0,20.9224,20.929,20.9158,20.9224,49300.0
2006-12-04 15:45:00,31.65,31.66,31.59,31.6,134500.0,20.9224,20.929,20.8827,20.8893,134500.0
2006-12-04 15:50:00,31.61,31.61,31.6,31.61,420900.0,20.8959,20.8959,20.8893,20.8959,420900.0
2006-12-04 15:55:00,31.61,31.64,31.6,31.64,85800.0,20.8959,20.9158,20.8893,20.9158,85800.0
2006-12-05 09:30:00,31.57,31.58,31.49,31.49,38400.0,20.8695,20.8761,20.8166,20.8166,38400.0
2006-12-05 09:35:00,31.47,31.62,31.43,31.54,30100.0,20.8034,20.9025,20.7769,20.8497,30100.0
2006-12-05 09:40:00,31.54,31.61,31.53,31.59,37800.0,20.8497,20.8959,20.843,20.8827,37800.0
2006-12-05 09:45:00,31.59,31.68,31.58,31.64,26100.0,20.8827,20.9422,20.8761,20.9158,26100.0
2006-12-05 09:50:00,31.64,31.75,31.58,31.7,32000.0,20.9158,20.9885,20.8761,20.9554,32000.0
2006-12-05 09:55:00,31.7,31.7,31.63,31.64,107100.0,20.9554,20.9554,20.9092,20.9158,107100.0
2006-12-05 10:00:00,31.64,31.79,31.64,31.77,27000.0,20.9158,21.0149,20.9158,21.0017,27000.0
2006-12-05 10:05:00,31.76,31.76,31.7,31.71,8100.0,20.9951,20.9951,20.9554,20.962,8100.0
2006-12-05 10:10:00,31.7,31.79,31.7,31.76,12100.0,20.9554,21.0149,20.9554,20.9951,12100.0
2006-12-05 10:15:00,31.75,31.75,31.69,31.71,20800.0,20.9885,20.9885,20.9488,20.962,20800.0
2006-12-05 10:20:00,31.7,31.74,31.7,31.72,22400.0,20.9554,20.9819,20.9554,20.9686,22400.0
2006-12-05 10:25:00,31.72,31.73,31.65,31.65,9400.0,20.9686,20.9753,20.9224,20.9224,9400.0
2006-12-05 10:30:00,31.66,31.7,31.6,31.61,13500.0,20.929,20.9554,20.8893,20.8959,13500.0
2006-12-05 10:35:00,31.62,31.64,31.6,31.61,18800.0,20.9025,20.9158,20.8893,20.8959,18800.0
2006-12-05 10:40:00,31.61,31.62,31.59,31.6,26900.0,20.8959,20.9025,20.8827,20.8893,26900.0
2006-12-05 10:45:00,31.61,31.65,31.59,31.63,24400.0,20.8959,20.9224,20.8827,20.9092,24400.0
2006-12-05 10:50:00,31.63,31.63,31.61,31.61,15600.0,20.9092,20.9092,20.8959,20.8959,15600.0
2006-12-05 10:55:00,31.61,31.63,31.6,31.61,12000.0,20.8959,20.9092,20.8893,20.8959,12000.0
2006-12-05 11:00:00,31.62,31.64,31.58,31.59,25900.0,20.9025,20.9158,20.8761,20.8827,25900.0
2006-12-05 11:05:00,31.59,31.6,31.54,31.54,12000.0,20.8827,20.8893,20.8497,20.8497,12000.0
2006-12-05 11:10:00,31.53,31.58,31.53,31.56,30400.0,20.843,20.8761,20.843,20.8629,30400.0
2006-12-05 11:15:00,31.58,31.59,31.56,31.57,10700.0,20.8761,20.8827,20.8629,20.8695,10700.0
2006-12-05 11:20:00,31.57,31.6,31.57,31.6,17200.0,20.8695,20.8893,20.8695,20.8893,17200.0
2006-12-05 11:25:00,31.6,31.62,31.59,31.6,24900.0,20.8893,20.9025,20.8827,20.8893,24900.0
2006-12-05 11:30:00,31.6,31.61,31.59,31.6,17900.0,20.8893,20.8959,20.8827,20.8893,17900.0
2006-12-05 11:35:00,31.61,31.65,31.59,31.65,11400.0,20.8959,20.9224,20.8827,20.9224,11400.0
2006-12-05 11:40:00,31.65,31.66,31.64,31.64,9100.0,20.9224,20.929,20.9158,20.9158,9100.0
2006-12-05 11:45:00,31.64,31.64,31.63,31.64,4500.0,20.9158,20.9158,20.9092,20.9158,4500.0
2006-12-05 11:50:00,31.63,31.65,31.63,31.64,5800.0,20.9092,20.9224,20.9092,20.9158,5800.0
2006-12-05 11:55:00,31.63,31.64,31.6,31.61,9000.0,20.9092,20.9158,20.8893,20.8959,9000.0
2006-12-05 12:00:00,31.61,31.65,31.61,31.64,10900.0,20.8959,20.9224,20.8959,20.9158,10900.0
2006-12-05 12:05:00,31.65,31.65,31.62,31.63,11200.0,20.9224,20.9224,20.9025,20.9092,11200.0
2006-12-05 12:10:00,31.64,31.66,31.63,31.66,6800.0,20.9158,20.929,20.9092,20.929,6800.0
2006-12-05 12:15:00,31.66,31.7,31.64,31.68,16800.0,20.929,20.9554,20.9158,20.9422,16800.0
2006-12-05 12:20:00,31.68,31.69,31.66,31.66,9700.0,20.9422,20.9488,20.929,20.929,9700.0
2006-12-05 12:25:00,31.67,31.67,31.65,31.65,7400.0,20.9356,20.9356,20.9224,20.9224,7400.0
2006-12-05 12:30:00,31.66,31.66,31.63,31.64,8500.0,20.929,20.929,20.9092,20.9158,8500.0
2006-12-05 12:35:00,31.64,31.65,31.61,31.61,13000.0,20.9158,20.9224,20.8959,20.8959,13000.0
2006-12-05 12:40:00,31.61,31.62,31.58,31.58,11100.0,20.8959,20.9025,20.8761,20.8761,11100.0
2006-12-05 12:45:00,31.57,31.59,31.54,31.58,11900.0,20.8695,20.8827,20.8497,20.8761,11900.0
2006-12-05 12:50:00,31.58,31.6,31.57,31.59,4500.0,20.8761,20.8893,20.8695,20.8827,4500.0
2006-12-05 12:55:00,31.58,31.59,31.58,31.58,6400.0,20.8761,20.8827,20.8761,20.8761,6400.0
2006-12-05 13:00:00,31.59,31.59,31.58,31.59,56500.0,20.8827,20.8827,20.8761,20.8827,56500.0
2006-12-05 13:05:00,31.58,31.59,31.58,31.59,106000.0,20.8761,20.8827,20.8761,20.8827,106000.0
2006-12-05 13:10:00,31.6,31.6,31.58,31.59,22400.0,20.8893,20.8893,20.8761,20.8827,22400.0
2006-12-05 13:15:00,31.59,31.6,31.59,31.6,19800.0,20.8827,20.8893,20.8827,20.8893,19800.0
2006-12-05 13:20:00,31.59,31.6,31.58,31.58,11000.0,20.8827,20.8893,20.8761,20.8761,11000.0
2006-12-05 13:25:00,31.56,31.6,31.55,31.59,11700.0,20.8629,20.8893,20.8563,20.8827,11700.0
2006-12-05 13:30:00,31.6,31.6,31.58,31.59,16100.0,20.8893,20.8893,20.8761,20.8827,16100.0
2006-12-05 13:35:00,31.6,31.6,31.59,31.6,26300.0,20.8893,20.8893,20.8827,20.8893,26300.0
2006-12-05 13:40:00,31.6,31.61,31.59,31.6,28200.0,20.8893,20.8959,20.8827,20.8893,28200.0
2006-12-05 13:45:00,31.6,31.6,31.59,31.6,10000.0,20.8893,20.8893,20.8827,20.8893,10000.0
2006-12-05 13:50:00,31.6,31.6,31.56,31.57,16700.0,20.8893,20.8893,20.8629,20.8695,16700.0
2006-12-05 13:55:00,31.58,31.61,31.58,31.6,25600.0,20.8761,20.8959,20.8761,20.8893,25600.0
2006-12-05 14:00:00,31.6,31.64,31.6,31.61,10800.0,20.8893,20.9158,20.8893,20.8959,10800.0
2006-12-05 14:05:00,31.61,31.64,31.61,31.64,17100.0,20.8959,20.9158,20.8959,20.9158,17100.0
2006-12-05 14:10:00,31.65,31.7,31.63,31.69,29900.0,20.9224,20.9554,20.9092,20.9488,29900.0
2006-12-05 14:15:00,31.69,31.73,31.69,31.72,10500.0,20.9488,20.9753,20.9488,20.9686,10500.0
2006-12-05 14:20:00,31.73,31.73,31.66,31.66,19100.0,20.9753,20.9753,20.929,20.929,19100.0
2006-12-05 14:25:00,31.65,31.67,31.64,31.66,13700.0,20.9224,20.9356,20.9158,20.929,13700.0
2006-12-05 14:30:00,31.66,31.7,31.66,31.68,11100.0,20.929,20.9554,20.929,20.9422,11100.0
2006-12-05 14:35:00,31.68,31.69,31.67,31.69,13200.0,20.9422,20.9488,20.9356,20.9488,13200.0
2006-12-05 14:40:00,31.69,31.72,31.68,31.71,12200.0,20.9488,20.9686,20.9422,20.962,12200.0
2006-12-05 14:45:00,31.71,31.75,31.71,31.74,30400.0,20.962,20.9885,20.962,20.9819,30400.0
2006-12-05 14:50:00,31.74,31.78,31.73,31.78,30200.0,20.9819,21.0083,20.9753,21.0083,30200.0
2006-12-05 14:55:00,31.77,31.78,31.74,31.75,8300.0,21.0017,21.0083,20.9819,20.9885,8300.0
2006-12-05 15:00:00,31.75,31.78,31.75,31.76,15400.0,20.9885,21.0083,20.9885,20.9951,15400.0
2006-12-05 15:05:00,31.76,31.76,31.73,31.74,7100.0,20.9951,20.9951,20.9753,20.9819,7100.0
2006-12-05 15:10:00,31.74,31.79,31.72,31.78,21300.0,20.9819,21.0149,20.9686,21.0083,21300.0
2006-12-05 15:15:00,31.78,31.81,31.77,31.77,19400.0,21.0083,21.0281,21.0017,21.0017,19400.0
2006-12-05 15:20:00,31.77,31.8,31.77,31.78,22500.0,21.0017,21.0215,21.0017,21.0083,22500.0
2006-12-05 15:25:00,31.79,31.83,31.77,31.81,21900.0,21.0149,21.0414,21.0017,21.0281,21900.0
2006-12-05 15:30:00,31.81,31.82,31.78,31.8,29400.0,21.0281,21.0348,21.0083,21.0215,29400.0
2006-12-05 15:35:00,31.8,31.85,31.79,31.85,33400.0,21.0215,21.0546,21.0149,21.0546,33400.0
2006-12-05 15:40:00,31.85,31.87,31.82,31.87,47100.0,21.0546,21.0678,21.0348,21.0678,47100.0
2006-12-05 15:45:00,31.86,31.9,31.82,31.83,36700.0,21.0612,21.0876,21.0348,21.0414,36700.0
2006-12-05 15:50:00,31.83,31.83,31.81,31.82,19700.0,21.0414,21.0414,21.0281,21.0348,19700.0
2006-12-05 15:55:00,31.82,31.84,31.8,31.84,29600.0,21.0348,21.048,21.0215,21.048,29600.0
2006-12-06 09:30:00,31.89,31.91,31.8,31.87,199300.0,21.081,21.0942,21.0215,21.0678,199300.0
2006-12-06 09:35:00,31.84,31.86,31.73,31.73,26100.0,21.048,21.0612,20.9753,20.9753,26100.0
2006-12-06 09:40:00,31.72,31.77,31.71,31.74,27000.0,20.9686,21.0017,20.962,20.9819,27000.0
2006-12-06 09:45:00,31.74,31.75,31.72,31.73,29300.0,20.9819,20.9885,20.9686,20.9753,29300.0
2006-12-06 09:50:00,31.72,31.74,31.71,31.73,17600.0,20.9686,20.9819,20.962,20.9753,17600.0
2006-12-06 09:55:00,31.74,31.79,31.73,31.79,30400.0,20.9819,21.0149,20.9753,21.0149,30400.0
2006-12-06 10:00:00,31.79,31.85,31.75,31.76,63900.0,21.0149,21.0546,20.9885,20.9951,63900.0
2006-12-06 10:05:00,31.75,31.78,31.75,31.78,9300.0,20.9885,21.0083,20.9885,21.0083,9300.0
2006-12-06 10:10:00,31.79,31.87,31.79,31.86,82200.0,21.0149,21.0678,21.0149,21.0612,82200.0
2006-12-06 10:15:00,31.87,31.95,31.85,31.87,34800.0,21.0678,21.1207,21.0546,21.0678,34800.0
2006-12-06 10:20:00,31.87,31.92,31.87,31.88,46100.0,21.0678,21.1009,21.0678,21.0744,46100.0
2006-12-06 10:25:00,31.87,31.88,31.8,31.83,29700.0,21.0678,21.0744,21.0215,21.0414,29700.0
2006-12-06 10:30:00,31.83,31.87,31.82,31.84,29700.0,21.0414,21.0678,21.0348,21.048,29700.0
2006-12-06 10:35:00,31.84,31.85,31.75,31.75,19700.0,21.048,21.0546,20.9885,20.9885,19700.0
2006-12-06 10:40:00,31.75,31.8,31.74,31.77,16400.0,20.9885,21.0215,20.9819,21.0017,16400.0
2006-12-06 10:45:00,31.77,31.78,31.69,31.7,31100.0,21.0017,21.0083,20.9488,20.9554,31100.0
2006-12-06 10:50:00,31.71,31.71,31.69,31.71,129700.0,20.962,20.962,20.9488,20.962,129700.0
2006-12-06 10:55:00,31.71,31.74,31.7,31.73,38900.0,20.962,20.9819,20.9554,20.9753,38900.0
2006-12-06 11:00:00,31.73,31.74,31.7,31.72,19300.0,20.9753,20.9819,20.9554,20.9686,19300.0
2006-12-06 11:05:00,31.71,31.72,31.68,31.72,20300.0,20.962,20.9686,20.9422,20.9686,20300.0
2006-12-06 11:10:00,31.72,31.77,31.72,31.74,29300.0,20.9686,21.0017,20.9686,20.9819,29300.0
2006-12-06 11:15:00,31.74,31.75,31.73,31.73,8300.0,20.9819,20.9885,20.9753,20.9753,8300.0
2006-12-06 11:20:00,31.73,31.74,31.72,31.74,6400.0,20.9753,20.9819,20.9686,20.9819,6400.0
2006-12-06 11:25:00,31.73,31.76,31.72,31.75,20800.0,20.9753,20.9951,20.9686,20.9885,20800.0
2006-12-06 11:30:00,31.75,31.84,31.75,31.82,32800.0,20.9885,21.048,20.9885,21.0348,32800.0
2006-12-06 11:35:00,31.82,31.82,31.8,31.81,41000.0,21.0348,21.0348,21.0215,21.0281,41000.0
2006-12-06 11:40:00,31.81,31.82,31.8,31.81,34400.0,21.0281,21.0348,21.0215,21.0281,34400.0
2006-12-06 11:45:00,31.81,31.82,31.8,31.82,11400.0,21.0281,21.0348,21.0215,21.0348,11400.0
2006-12-06 11:50:00,31.82,31.82,31.8,31.8,6800.0,21.0348,21.0348,21.0215,21.0215,6800.0
2006-12-06 11:55:00,31.81,31.81,31.77,31.77,13500.0,21.0281,21.0281,21.0017,21.0017,13500.0
2006-12-06 12:00:00,31.77,31.77,31.73,31.76,20400.0,21.0017,21.0017,20.9753,20.9951,20400.0
2006-12-06 12:05:00,31.76,31.78,31.74,31.74,14600.0,20.9951,21.0083,20.9819,20.9819,14600.0
2006-12-06 12:10:00,31.74,31.76,31.74,31.75,11700.0,20.9819,20.9951,20.9819,20.9885,11700.0
2006-12-06 12:15:00,31.76,31.77,31.74,31.75,6700.0,20.9951,21.0017,20.9819,20.9885,6700.0
2006-12-06 12:20:00,31.76,31.76,31.74,31.75,8800.0,20.9951,20.9951,20.9819,20.9885,8800.0
2006-12-06 12:25:00,31.75,31.76,31.75,31.75,28700.0,20.9885,20.9951,20.9885,20.9885,28700.0
2006-12-06 12:30:00,31.76,31.76,31.74,31.75,27400.0,20.9951,20.9951,20.9819,20.9885,27400.0
2006-12-06 12:35:00,31.74,31.76,31.74,31.75,12500.0,20.9819,20.9951,20.9819,20.9885,12500.0
2006-12-06 12:40:00,31.74,31.76,31.74,31.75,6600.0,20.9819,20.9951,20.9819,20.9885,6600.0
2006-12-06 12:45:00,31.75,31.75,31.73,31.73,6000.0,20.9885,20.9885,20.9753,20.9753,6000.0
2006-12-06 12:50:00,31.73,31.74,31.72,31.73,13000.0,20.9753,20.9819,20.9686,20.9753,13000.0
2006-12-06 12:55:00,31.73,31.74,31.73,31.74,8300.0,20.9753,20.9819,20.9753,20.9819,8300.0
2006-12-06 13:00:00,31.73,31.76,31.73,31.74,7900.0,20.9753,20.9951,20.9753,20.9819,7900.0
2006-12-06 13:05:00,31.74,31.74,31.72,31.72,7600.0,20.9819,20.9819,20.9686,20.9686,7600.0
2006-12-06 13:10:00,31.72,31.73,31.71,31.72,10300.0,20.9686,20.9753,20.962,20.9686,10300.0
2006-12-06 13:15:00,31.72,31.73,31.71,31.72,8100.0,20.9686,20.9753,20.962,20.9686,8100.0
2006-12-06 13:20:00,31.73,31.73,31.71,31.73,9800.0,20.9753,20.9753,20.962,20.9753,9800.0
2006-12-06 13:25:00,31.71,31.73,31.7,31.71,10200.0,20.962,20.9753,20.9554,20.962,10200.0
2006-12-06 13:30:00,31.72,31.72,31.7,31.72,31700.0,20.9686,20.9686,20.9554,20.9686,31700.0
2006-12-06 13:35:00,31.71,31.72,31.71,31.72,13600.0,20.962,20.9686,20.962,20.9686,13600.0
2006-12-06 13:40:00,31.71,31.72,31.7,31.7,5000.0,20.962,20.9686,20.9554,20.9554,5000.0
2006-12-06 13:45:00,31.7,31.71,31.7,31.71,6500.0,20.9554,20.962,20.9554,20.962,6500.0
2006-12-06 13:50:00,31.71,31.72,31.7,31.7,10000.0,20.962,20.9686,20.9554,20.9554,10000.0
2006-12-06 13:55:00,31.71,31.71,31.7,31.71,5800.0,20.962,20.962,20.9554,20.962,5800.0
2006-12-06 14:00:00,31.71,31.72,31.7,31.72,26300.0,20.962,20.9686,20.9554,20.9686,26300.0
2006-12-06 14:05:00,31.71,31.73,31.71,31.72,8700.0,20.962,20.9753,20.962,20.9686,8700.0
2006-12-06 14:10:00,31.72,31.72,31.71,31.72,7200.0,20.9686,20.9686,20.962,20.9686,7200.0
2006-12-06 14:15:00,31.72,31.73,31.71,31.73,8700.0,20.9686,20.9753,20.962,20.9753,8700.0
2006-12-06 14:20:00,31.73,31.73,31.72,31.73,10100.0,20.9753,20.9753,20.9686,20.9753,10100.0
2006-12-06 14:25:00,31.73,31.73,31.71,31.71,10900.0,20.9753,20.9753,20.962,20.962,10900.0
2006-12-06 14:30:00,31.71,31.73,31.71,31.72,52000.0,20.962,20.9753,20.962,20.9686,52000.0
2006-12-06 14:35:00,31.72,31.73,31.71,31.72,12300.0,20.9686,20.9753,20.962,20.9686,12300.0
2006-12-06 14:40:00,31.72,31.73,31.72,31.72,28700.0,20.9686,20.9753,20.9686,20.9686,28700.0
2006-12-06 14:45:00,31.72,31.73,31.72,31.73,8300.0,20.9686,20.9753,20.9686,20.9753,8300.0
2006-12-06 14:50:00,31.72,31.73,31.72,31.72,13700.0,20.9686,20.9753,20.9686,20.9686,13700.0
2006-12-06 14:55:00,31.72,31.74,31.72,31.73,7200.0,20.9686,20.9819,20.9686,20.9753,7200.0
2006-12-06 15:00:00,31.73,31.73,31.71,31.72,20000.0,20.9753,20.9753,20.962,20.9686,20000.0
2006-12-06 15:05:00,31.72,31.73,31.72,31.72,1800.0,20.9686,20.9753,20.9686,20.9686,1800.0
2006-12-06 15:10:00,31.72,31.73,31.72,31.73,7300.0,20.9686,20.9753,20.9686,20.9753,7300.0
2006-12-06 15:15:00,31.72,31.74,31.72,31.73,13600.0,20.9686,20.9819,20.9686,20.9753,13600.0
2006-12-06 15:20:00,31.72,31.74,31.72,31.73,15100.0,20.9686,20.9819,20.9686,20.9753,15100.0
2006-12-06 15:25:00,31.73,31.76,31.73,31.76,13000.0,20.9753,20.9951,20.9753,20.9951,13000.0
2006-12-06 15:30:00,31.75,31.77,31.74,31.75,32300.0,20.9885,21.0017,20.9819,20.9885,32300.0
2006-12-06 15:35:00,31.75,31.76,31.72,31.74,21100.0,20.9885,20.9951,20.9686,20.9819,21100.0
2006-12-06 15:40:00,31.73,31.82,31.72,31.82,56700.0,20.9753,21.0348,20.9686,21.0348,56700.0
2006-12-06 15:45:00,31.83,31.85,31.81,31.84,53700.0,21.0414,21.0546,21.0281,21.048,53700.0
2006-12-06 15:50:00,31.84,31.86,31.82,31.85,84300.0,21.048,21.0612,21.0348,21.0546,84300.0
2006-12-06 15:55:00,31.85,31.89,31.84,31.87,95100.0,21.0546,21.081,21.048,21.0678,95100.0
2006-12-07 09:30:00,31.55,31.75,31.46,31.51,103400.0,20.8563,20.9885,20.7968,20.8298,103400.0
2006-12-07 09:35:00,31.51,31.6,31.49,31.55,53800.0,20.8298,20.8893,20.8166,20.8563,53800.0
2006-12-07 09:40:00,31.54,31.66,31.54,31.64,70100.0,20.8497,20.929,20.8497,20.9158,70100.0
2006-12-07 09:45:00,31.65,31.7,31.65,31.65,27700.0,20.9224,20.9554,20.9224,20.9224,27700.0
2006-12-07 09:50:00,31.65,31.75,31.65,31.73,65300.0,20.9224,20.9885,20.9224,20.9753,65300.0
2006-12-07 09:55:00,31.74,31.83,31.74,31.8,36100.0,20.9819,21.0414,20.9819,21.0215,36100.0
2006-12-07 10:00:00,31.8,31.85,31.73,31.8,38800.0,21.0215,21.0546,20.9753,21.0215,38800.0
2006-12-07 10:05:00,31.8,31.83,31.68,31.74,48600.0,21.0215,21.0414,20.9422,20.9819,48600.0
2006-12-07 10:10:00,31.74,31.8,31.7,31.76,20100.0,20.9819,21.0215,20.9554,20.9951,20100.0
2006-12-07 10:15:00,31.76,31.79,31.71,31.77,29900.0,20.9951,21.0149,20.962,21.0017,29900.0
2006-12-07 10:20:00,31.76,31.77,31.74,31.75,4700.0,20.9951,21.0017,20.9819,20.9885,4700.0
2006-12-07 10:25:00,31.74,31.81,31.72,31.76,27600.0,20.9819,21.0281,20.9686,20.9951,27600.0
2006-12-07 10:30:00,31.76,31.81,31.75,31.79,25300.0,20.9951,21.0281,20.9885,21.0149,25300.0
2006-12-07 10:35:00,31.79,31.85,31.77,31.82,37000.0,21.0149,21.0546,21.0017,21.0348,37000.0
2006-12-07 10:40:00,31.81,31.9,31.8,31.87,53200.0,21.0281,21.0876,21.0215,21.0678,53200.0
2006-12-07 10:45:00,31.87,31.89,31.85,31.88,16100.0,21.0678,21.081,21.0546,21.0744,16100.0
2006-12-07 10:50:00,31.89,31.93,31.85,31.9,51500.0,21.081,21.1075,21.0546,21.0876,51500.0
2006-12-07 10:55:00,31.9,31.9,31.82,31.85,39700.0,21.0876,21.0876,21.0348,21.0546,39700.0
2006-12-07 11:00:00,31.85,31.85,31.81,31.85,39900.0,21.0546,21.0546,21.0281,21.0546,39900.0
2006-12-07 11:05:00,31.87,31.87,31.75,31.75,31700.0,21.0678,21.0678,20.9885,20.9885,31700.0
2006-12-07 11:10:00,31.75,31.79,31.75,31.75,18400.0,20.9885,21.0149,20.9885,20.9885,18400.0
2006-12-07 11:15:00,31.75,31.75,31.71,31.71,39200.0,20.9885,20.9885,20.962,20.962,39200.0
2006-12-07 11:20:00,31.7,31.75,31.68,31.73,58900.0,20.9554,20.9885,20.9422,20.9753,58900.0
2006-12-07 11:25:00,31.73,31.75,31.68,31.7,15300.0,20.9753,20.9885,20.9422,20.9554,15300.0
2006-12-07 11:30:00,31.7,31.79,31.69,31.74,212500.0,20.9554,21.0149,20.9488,20.9819,212500.0
2006-12-07 11:35:00,31.72,31.78,31.7,31.77,21500.0,20.9686,21.0083,20.9554,21.0017,21500.0
2006-12-07 11:40:00,31.77,31.77,31.74,31.74,31300.0,21.0017,21.0017,20.9819,20.9819,31300.0
2006-12-07 11:45:00,31.74,31.77,31.73,31.77,18200.0,20.9819,21.0017,20.9753,21.0017,18200.0
2006-12-07 11:50:00,31.77,31.8,31.75,31.76,34400.0,21.0017,21.0215,20.9885,20.9951,34400.0
2006-12-07 11:55:00,31.76,31.79,31.76,31.76,9400.0,20.9951,21.0149,20.9951,20.9951,9400.0
2006-12-07 12:00:00,31.77,31.77,31.75,31.75,9600.0,21.0017,21.0017,20.9885,20.9885,9600.0
2006-12-07 12:05:00,31.75,31.75,31.71,31.71,26600.0,20.9885,20.9885,20.962,20.962,26600.0
2006-12-07 12:10:00,31.71,31.72,31.67,31.69,127300.0,20.962,20.9686,20.9356,20.9488,127300.0
2006-12-07 12:15:00,31.69,31.72,31.68,31.72,22800.0,20.9488,20.9686,20.9422,20.9686,22800.0
2006-12-07 12:20:00,31.72,31.72,31.69,31.7,9300.0,20.9686,20.9686,20.9488,20.9554,9300.0
2006-12-07 12:25:00,31.7,31.71,31.69,31.7,6800.0,20.9554,20.962,20.9488,20.9554,6800.0
2006-12-07 12:30:00,31.7,31.82,31.69,31.82,22000.0,20.9554,21.0348,20.9488,21.0348,22000.0
2006-12-07 12:35:00,31.82,31.85,31.8,31.83,18500.0,21.0348,21.0546,21.0215,21.0414,18500.0
2006-12-07 12:40:00,31.84,31.91,31.84,31.9,26200.0,21.048,21.0942,21.048,21.0876,26200.0
2006-12-07 12:45:00,31.9,31.94,31.9,31.94,18900.0,21.0876,21.1141,21.0876,21.1141,18900.0
2006-12-07 12:50:00,31.92,31.94,31.91,31.93,23700.0,21.1009,21.1141,21.0942,21.1075,23700.0
2006-12-07 12:55:00,31.93,32.0,31.91,31.98,59400.0,21.1075,21.1537,21.0942,21.1405,59400.0
2006-12-07 13:00:00,31.98,32.03,31.95,32.0,90700.0,21.1405,21.1736,21.1207,21.1537,90700.0
2006-12-07 13:05:00,31.99,32.01,31.97,32.0,121900.0,21.1471,21.1604,21.1339,21.1537,121900.0
2006-12-07 13:10:00,32.0,32.01,31.99,31.99,87900.0,21.1537,21.1604,21.1471,21.1471,87900.0
2006-12-07 13:15:00,32.0,32.01,31.99,31.99,23800.0,21.1537,21.1604,21.1471,21.1471,23800.0
2006-12-07 13:20:00,31.99,32.0,31.98,32.0,21700.0,21.1471,21.1537,21.1405,21.1537,21700.0
2006-12-07 13:25:00,32.0,32.07,31.99,32.07,48000.0,21.1537,21.2,21.1471,21.2,48000.0
2006-12-07 13:30:00,32.08,32.08,32.0,32.0,29100.0,21.2066,21.2066,21.1537,21.1537,29100.0
2006-12-07 13:35:00,32.0,32.04,32.0,32.02,27500.0,21.1537,21.1802,21.1537,21.167,27500.0
2006-12-07 13:40:00,32.02,32.03,32.0,32.03,22400.0,21.167,21.1736,21.1537,21.1736,22400.0
2006-12-07 13:45:00,32.02,32.04,32.02,32.02,20200.0,21.167,21.1802,21.167,21.167,20200.0
2006-12-07 13:50:00,32.02,32.03,32.01,32.03,27800.0,21.167,21.1736,21.1604,21.1736,27800.0
2006-12-07 13:55:00,32.02,32.05,32.02,32.04,28300.0,21.167,21.1868,21.167,21.1802,28300.0
2006-12-07 14:00:00,32.04,32.04,32.0,32.01,44700.0,21.1802,21.1802,21.1537,21.1604,44700.0
2006-12-07 14:05:00,32.0,32.04,31.71,31.72,219500.0,21.1537,21.1802,20.962,20.9686,219500.0
2006-12-07 14:10:00,31.74,31.8,31.72,31.8,157500.0,20.9819,21.0215,20.9686,21.0215,157500.0
2006-12-07 14:15:00,31.8,31.87,31.79,31.8,89600.0,21.0215,21.0678,21.0149,21.0215,89600.0
2006-12-07 14:20:00,31.8,31.81,31.79,31.79,74600.0,21.0215,21.0281,21.0149,21.0149,74600.0
2006-12-07 14:25:00,31.8,31.8,31.76,31.78,12500.0,21.0215,21.0215,20.9951,21.0083,12500.0
2006-12-07 14:30:00,31.78,31.81,31.76,31.81,74000.0,21.0083,21.0281,20.9951,21.0281,74000.0
2006-12-07 14:35:00,31.82,31.83,31.79,31.8,27200.0,21.0348,21.0414,21.0149,21.0215,27200.0
2006-12-07 14:40:00,31.8,31.84,31.79,31.82,35600.0,21.0215,21.048,21.0149,21.0348,35600.0
2006-12-07 14:45:00,31.83,31.86,31.82,31.86,52500.0,21.0414,21.0612,21.0348,21.0612,52500.0
2006-12-07 14:50:00,31.86,31.87,31.84,31.85,28400.0,21.0612,21.0678,21.048,21.0546,28400.0
2006-12-07 14:55:00,31.84,31.91,31.84,31.9,69200.0,21.048,21.0942,21.048,21.0876,69200.0
2006-12-07 15:00:00,31.9,31.93,31.87,31.89,104200.0,21.0876,21.1075,21.0678,21.081,104200.0
2006-12-07 15:05:00,31.89,31.91,31.88,31.9,41800.0,21.081,21.0942,21.0744,21.0876,41800.0
2006-12-07 15:10:00,31.91,31.95,31.9,31.93,52600.0,21.0942,21.1207,21.0876,21.1075,52600.0
2006-12-07 15:15:00,31.93,31.96,31.8,31.89,129600.0,21.1075,21.1273,21.0215,21.081,129600.0
2006-12-07 15:20:00,31.88,31.89,31.88,31.88,23900.0,21.0744,21.081,21.0744,21.0744,23900.0
2006-12-07 15:25:00,31.88,31.89,31.83,31.88,49100.0,21.0744,21.081,21.0414,21.0744,49100.0
2006-12-07 15:30:00,31.88,31.89,31.87,31.89,26700.0,21.0744,21.081,21.0678,21.081,26700.0
2006-12-07 15:35:00,31.89,31.96,31.88,31.93,54400.0,21.081,21.1273,21.0744,21.1075,54400.0
2006-12-07 15:40:00,31.93,31.94,31.9,31.94,31000.0,21.1075,21.1141,21.0876,21.1141,31000.0
2006-12-07 15:45:00,31.94,31.95,31.9,31.9,51200.0,21.1141,21.1207,21.0876,21.0876,51200.0
2006-12-07 15:50:00,31.9,31.9,31.83,31.86,59800.0,21.0876,21.0876,21.0414,21.0612,59800.0
2006-12-07 15:55:00,31.85,31.85,31.81,31.83,40000.0,21.0546,21.0546,21.0281,21.0414,40000.0
2006-12-08 09:30:00,31.89,31.89,31.75,31.8,39100.0,21.081,21.081,20.9885,21.0215,39100.0
2006-12-08 09:35:00,31.8,31.87,31.75,31.85,30900.0,21.0215,21.0678,20.9885,21.0546,30900.0
2006-12-08 09:40:00,31.86,31.95,31.86,31.9,21000.0,21.0612,21.1207,21.0612,21.0876,21000.0
2006-12-08 09:45:00,31.85,31.86,31.82,31.83,9700.0,21.0546,21.0612,21.0348,21.0414,9700.0
2006-12-08 09:50:00,31.82,31.82,31.73,31.73,19400.0,21.0348,21.0348,20.9753,20.9753,19400.0
2006-12-08 09:55:00,31.74,31.75,31.59,31.65,33200.0,20.9819,20.9885,20.8827,20.9224,33200.0
2006-12-08 10:00:00,31.65,31.68,31.62,31.62,36600.0,20.9224,20.9422,20.9025,20.9025,36600.0
2006-12-08 10:05:00,31.62,31.68,31.59,31.64,32000.0,20.9025,20.9422,20.8827,20.9158,32000.0
2006-12-08 10:10:00,31.64,31.7,31.62,31.64,26700.0,20.9158,20.9554,20.9025,20.9158,26700.0
2006-12-08 10:15:00,31.64,31.7,31.64,31.66,16000.0,20.9158,20.9554,20.9158,20.929,16000.0
2006-12-08 10:20:00,31.66,31.67,31.65,31.66,11100.0,20.929,20.9356,20.9224,20.929,11100.0
2006-12-08 10:25:00,31.67,31.67,31.6,31.64,22700.0,20.9356,20.9356,20.8893,20.9158,22700.0
2006-12-08 10:30:00,31.64,31.64,31.55,31.57,24000.0,20.9158,20.9158,20.8563,20.8695,24000.0
2006-12-08 10:35:00,31.58,31.58,31.53,31.53,12200.0,20.8761,20.8761,20.843,20.843,12200.0
2006-12-08 10:40:00,31.53,31.58,31.52,31.58,13500.0,20.843,20.8761,20.8364,20.8761,13500.0
2006-12-08 10:45:00,31.58,31.59,31.57,31.58,6100.0,20.8761,20.8827,20.8695,20.8761,6100.0
2006-12-08 10:50:00,31.58,31.6,31.57,31.57,19600.0,20.8761,20.8893,20.8695,20.8695,19600.0
2006-12-08 10:55:00,31.57,31.57,31.53,31.53,8500.0,20.8695,20.8695,20.843,20.843,8500.0
2006-12-08 11:00:00,31.54,31.57,31.52,31.52,20600.0,20.8497,20.8695,20.8364,20.8364,20600.0
2006-12-08 11:05:00,31.53,31.55,31.53,31.55,10400.0,20.843,20.8563,20.843,20.8563,10400.0
2006-12-08 11:10:00,31.55,31.55,31.51,31.51,21900.0,20.8563,20.8563,20.8298,20.8298,21900.0
2006-12-08 11:15:00,31.51,31.53,31.49,31.49,214500.0,20.8298,20.843,20.8166,20.8166,214500.0
2006-12-08 11:20:00,31.49,31.5,31.48,31.5,65000.0,20.8166,20.8232,20.81,20.8232,65000.0
2006-12-08 11:25:00,31.51,31.54,31.5,31.52,16500.0,20.8298,20.8497,20.8232,20.8364,16500.0
2006-12-08 11:30:00,31.52,31.53,31.5,31.51,24900.0,20.8364,20.843,20.8232,20.8298,24900.0
2006-12-08 11:35:00,31.51,31.51,31.45,31.47,45300.0,20.8298,20.8298,20.7902,20.8034,45300.0
2006-12-08 11:40:00,31.47,31.49,31.46,31.48,21400.0,20.8034,20.8166,20.7968,20.81,21400.0
2006-12-08 11:45:00,31.48,31.48,31.46,31.47,12400.0,20.81,20.81,20.7968,20.8034,12400.0
2006-12-08 11:50:00,31.47,31.49,31.4,31.42,50000.0,20.8034,20.8166,20.7571,20.7703,50000.0
2006-12-08 11:55:00,31.42,31.47,31.42,31.45,31400.0,20.7703,20.8034,20.7703,20.7902,31400.0
2006-12-08 12:00:00,31.45,31.46,31.44,31.45,35000.0,20.7902,20.7968,20.7836,20.7902,35000.0
2006-12-08 12:05:00,31.45,31.46,31.44,31.46,38100.0,20.7902,20.7968,20.7836,20.7968,38100.0
2006-12-08 12:10:00,31.46,31.47,31.43,31.44,24500.0,20.7968,20.8034,20.7769,20.7836,24500.0
2006-12-08 12:15:00,31.44,31.45,31.43,31.44,14400.0,20.7836,20.7902,20.7769,20.7836,14400.0
2006-12-08 12:20:00,31.44,31.44,31.42,31.43,10800.0,20.7836,20.7836,20.7703,20.7769,10800.0
2006-12-08 12:25:00,31.42,31.44,31.4,31.41,24100.0,20.7703,20.7836,20.7571,20.7637,24100.0
2006-12-08 12:30:00,31.4,31.42,31.4,31.42,17600.0,20.7571,20.7703,20.7571,20.7703,17600.0
2006-12-08 12:35:00,31.41,31.41,31.36,31.36,53000.0,20.7637,20.7637,20.7307,20.7307,53000.0
2006-12-08 12:40:00,31.37,31.39,31.36,31.38,25800.0,20.7373,20.7505,20.7307,20.7439,25800.0
2006-12-08 12:45:00,31.39,31.4,31.39,31.39,11600.0,20.7505,20.7571,20.7505,20.7505,11600.0
2006-12-08 12:50:00,31.4,31.4,31.37,31.39,77700.0,20.7571,20.7571,20.7373,20.7505,77700.0
2006-12-08 12:55:00,31.4,31.41,31.39,31.39,29100.0,20.7571,20.7637,20.7505,20.7505,29100.0
2006-12-08 13:00:00,31.4,31.41,31.38,31.41,23500.0,20.7571,20.7637,20.7439,20.7637,23500.0
2006-12-08 13:05:00,31.41,31.41,31.39,31.39,30500.0,20.7637,20.7637,20.7505,20.7505,30500.0
2006-12-08 13:10:00,31.4,31.41,31.39,31.39,46200.0,20.7571,20.7637,20.7505,20.7505,46200.0
2006-12-08 13:15:00,31.4,31.42,31.39,31.39,29400.0,20.7571,20.7703,20.7505,20.7505,29400.0
2006-12-08 13:20:00,31.4,31.4,31.37,31.38,17800.0,20.7571,20.7571,20.7373,20.7439,17800.0
2006-12-08 13:25:00,31.38,31.38,31.35,31.37,23800.0,20.7439,20.7439,20.7241,20.7373,23800.0
2006-12-08 13:30:00,31.37,31.41,31.37,31.41,13900.0,20.7373,20.7637,20.7373,20.7637,13900.0
2006-12-08 13:35:00,31.41,31.42,31.39,31.42,15500.0,20.7637,20.7703,20.7505,20.7703,15500.0
2006-12-08 13:40:00,31.42,31.46,31.4,31.43,34300.0,20.7703,20.7968,20.7571,20.7769,34300.0
2006-12-08 13:45:00,31.43,31.43,31.4,31.4,17300.0,20.7769,20.7769,20.7571,20.7571,17300.0
2006-12-08 13:50:00,31.4,31.4,31.35,31.39,22200.0,20.7571,20.7571,20.7241,20.7505,22200.0
2006-12-08 13:55:00,31.4,31.4,31.38,31.39,9800.0,20.7571,20.7571,20.7439,20.7505,9800.0
2006-12-08 14:00:00,31.4,31.4,31.37,31.38,12000.0,20.7571,20.7571,20.7373,20.7439,12000.0
2006-12-08 14:05:00,31.39,31.4,31.38,31.39,13300.0,20.7505,20.7571,20.7439,20.7505,13300.0
2006-12-08 14:10:00,31.4,31.41,31.39,31.4,26200.0,20.7571,20.7637,20.7505,20.7571,26200.0
2006-12-08 14:15:00,31.39,31.4,31.39,31.39,10600.0,20.7505,20.7571,20.7505,20.7505,10600.0
2006-12-08 14:20:00,31.39,31.4,31.36,31.36,18500.0,20.7505,20.7571,20.7307,20.7307,18500.0
2006-12-08 14:25:00,31.37,31.4,31.36,31.39,34300.0,20.7373,20.7571,20.7307,20.7505,34300.0
2006-12-08 14:30:00,31.39,31.42,31.39,31.39,51600.0,20.7505,20.7703,20.7505,20.7505,51600.0
2006-12-08 14:35:00,31.4,31.41,31.38,31.38,51900.0,20.7571,20.7637,20.7439,20.7439,51900.0
2006-12-08 14:40:00,31.39,31.42,31.38,31.41,50700.0,20.7505,20.7703,20.7439,20.7637,50700.0
2006-12-08 14:45:00,31.42,31.42,31.39,31.4,21200.0,20.7703,20.7703,20.7505,20.7571,21200.0
2006-12-08 14:50:00,31.41,31.44,31.39,31.44,22800.0,20.7637,20.7836,20.7505,20.7836,22800.0
2006-12-08 14:55:00,31.44,31.44,31.42,31.43,14400.0,20.7836,20.7836,20.7703,20.7769,14400.0
2006-12-08 15:00:00,31.42,31.43,31.39,31.39,46900.0,20.7703,20.7769,20.7505,20.7505,46900.0
2006-12-08 15:05:00,31.39,31.43,31.37,31.43,43000.0,20.7505,20.7769,20.7373,20.7769,43000.0
2006-12-08 15:10:00,31.43,31.43,31.39,31.4,31000.0,20.7769,20.7769,20.7505,20.7571,31000.0
2006-12-08 15:15:00,31.4,31.41,31.4,31.4,13400.0,20.7571,20.7637,20.7571,20.7571,13400.0
2006-12-08 15:20:00,31.4,31.41,31.39,31.4,20700.0,20.7571,20.7637,20.7505,20.7571,20700.0
2006-12-08 15:25:00,31.39,31.42,31.39,31.42,44700.0,20.7505,20.7703,20.7505,20.7703,44700.0
2006-12-08 15:30:00,31.42,31.48,31.41,31.48,47500.0,20.7703,20.81,20.7637,20.81,47500.0
2006-12-08 15:35:00,31.49,31.54,31.47,31.54,73300.0,20.8166,20.8497,20.8034,20.8497,73300.0
2006-12-08 15:40:00,31.54,31.56,31.49,31.49,98200.0,20.8497,20.8629,20.8166,20.8166,98200.0
2006-12-08 15:45:00,31.49,31.5,31.4,31.41,64400.0,20.8166,20.8232,20.7571,20.7637,64400.0
2006-12-08 15:50:00,31.41,31.41,31.37,31.38,57600.0,20.7637,20.7637,20.7373,20.7439,57600.0
2006-12-08 15:55:00,31.37,31.43,31.37,31.43,100000.0,20.7373,20.7769,20.7373,20.7769,100000.0
2006-12-11 09:30:00,31.35,31.36,31.29,31.36,56600.0,20.7241,20.7307,20.6844,20.7307,56600.0
2006-12-11 09:35:00,31.36,31.4,31.29,31.29,29200.0,20.7307,20.7571,20.6844,20.6844,29200.0
2006-12-11 09:40:00,31.3,31.35,31.25,31.3,13900.0,20.691,20.7241,20.658,20.691,13900.0
2006-12-11 09:45:00,31.3,31.32,31.27,31.31,11000.0,20.691,20.7042,20.6712,20.6976,11000.0
2006-12-11 09:50:00,31.32,31.34,31.3,31.32,17700.0,20.7042,20.7174,20.691,20.7042,17700.0
2006-12-11 09:55:00,31.32,31.34,31.32,31.33,11500.0,20.7042,20.7174,20.7042,20.7108,11500.0
2006-12-11 10:00:00,31.33,31.33,31.25,31.26,90200.0,20.7108,20.7108,20.658,20.6646,90200.0
2006-12-11 10:05:00,31.27,31.28,31.24,31.27,45800.0,20.6712,20.6778,20.6513,20.6712,45800.0
2006-12-11 10:10:00,31.26,31.3,31.24,31.28,33300.0,20.6646,20.691,20.6513,20.6778,33300.0
2006-12-11 10:15:00,31.28,31.3,31.27,31.28,25500.0,20.6778,20.691,20.6712,20.6778,25500.0
2006-12-11 10:20:00,31.28,31.29,31.25,31.27,18000.0,20.6778,20.6844,20.658,20.6712,18000.0
2006-12-11 10:25:00,31.28,31.29,31.26,31.27,13800.0,20.6778,20.6844,20.6646,20.6712,13800.0
2006-12-11 10:30:00,31.28,31.28,31.22,31.23,28400.0,20.6778,20.6778,20.6381,20.6447,28400.0
2006-12-11 10:35:00,31.23,31.27,31.22,31.25,22700.0,20.6447,20.6712,20.6381,20.658,22700.0
2006-12-11 10:40:00,31.26,31.26,31.24,31.24,10800.0,20.6646,20.6646,20.6513,20.6513,10800.0
2006-12-11 10:45:00,31.25,31.27,31.24,31.25,17100.0,20.658,20.6712,20.6513,20.658,17100.0
2006-12-11 10:50:00,31.25,31.26,31.24,31.25,20300.0,20.658,20.6646,20.6513,20.658,20300.0
2006-12-11 10:55:00,31.25,31.26,31.25,31.25,13300.0,20.658,20.6646,20.658,20.658,13300.0
2006-12-11 11:00:00,31.25,31.27,31.25,31.25,25700.0,20.658,20.6712,20.658,20.658,25700.0
2006-12-11 11:05:00,31.26,31.33,31.25,31.33,26100.0,20.6646,20.7108,20.658,20.7108,26100.0
2006-12-11 11:10:00,31.32,31.33,31.3,31.31,51700.0,20.7042,20.7108,20.691,20.6976,51700.0
2006-12-11 11:15:00,31.32,31.32,31.3,31.3,14800.0,20.7042,20.7042,20.691,20.691,14800.0
2006-12-11 11:20:00,31.3,31.3,31.29,31.29,21500.0,20.691,20.691,20.6844,20.6844,21500.0
2006-12-11 11:25:00,31.29,31.3,31.25,31.25,21900.0,20.6844,20.691,20.658,20.658,21900.0
2006-12-11 11:30:00,31.25,31.27,31.25,31.25,78700.0,20.658,20.6712,20.658,20.658,78700.0
2006-12-11 11:35:00,31.25,31.27,31.24,31.26,17300.0,20.658,20.6712,20.6513,20.6646,17300.0
2006-12-11 11:40:00,31.25,31.27,31.24,31.25,11800.0,20.658,20.6712,20.6513,20.658,11800.0
2006-12-11 11:45:00,31.24,31.25,31.24,31.24,8700.0,20.6513,20.658,20.6513,20.6513,8700.0
2006-12-11 11:50:00,31.25,31.25,31.23,31.23,24600.0,20.658,20.658,20.6447,20.6447,24600.0
2006-12-11 11:55:00,31.24,31.24,31.22,31.24,21900.0,20.6513,20.6513,20.6381,20.6513,21900.0
2006-12-11 12:00:00,31.23,31.25,31.22,31.22,23900.0,20.6447,20.658,20.6381,20.6381,23900.0
2006-12-11 12:05:00,31.22,31.23,31.18,31.18,41000.0,20.6381,20.6447,20.6117,20.6117,41000.0
2006-12-11 12:10:00,31.18,31.2,31.15,31.17,21700.0,20.6117,20.6249,20.5918,20.6051,21700.0
2006-12-11 12:15:00,31.17,31.18,31.15,31.16,69600.0,20.6051,20.6117,20.5918,20.5985,69600.0
2006-12-11 12:20:00,31.15,31.17,31.11,31.16,35500.0,20.5918,20.6051,20.5654,20.5985,35500.0
2006-12-11 12:25:00,31.17,31.18,31.15,31.16,29400.0,20.6051,20.6117,20.5918,20.5985,29400.0
2006-12-11 12:30:00,31.15,31.16,31.11,31.13,10500.0,20.5918,20.5985,20.5654,20.5786,10500.0
2006-12-11 12:35:00,31.14,31.15,31.13,31.15,4700.0,20.5852,20.5918,20.5786,20.5918,4700.0
2006-12-11 12:40:00,31.14,31.14,31.12,31.13,19100.0,20.5852,20.5852,20.572,20.5786,19100.0
2006-12-11 12:45:00,31.12,31.14,31.11,31.13,14000.0,20.572,20.5852,20.5654,20.5786,14000.0
2006-12-11 12:50:00,31.13,31.14,31.12,31.14,13500.0,20.5786,20.5852,20.572,20.5852,13500.0
2006-12-11 12:55:00,31.14,31.15,31.13,31.15,6200.0,20.5852,20.5918,20.5786,20.5918,6200.0
2006-12-11 13:00:00,31.15,31.16,31.15,31.16,4600.0,20.5918,20.5985,20.5918,20.5985,4600.0
2006-12-11 13:05:00,31.16,31.17,31.15,31.16,5500.0,20.5985,20.6051,20.5918,20.5985,5500.0
2006-12-11 13:10:00,31.16,31.17,31.16,31.17,8200.0,20.5985,20.6051,20.5985,20.6051,8200.0
2006-12-11 13:15:00,31.17,31.2,31.17,31.19,16400.0,20.6051,20.6249,20.6051,20.6183,16400.0
2006-12-11 13:20:00,31.2,31.2,31.19,31.2,28900.0,20.6249,20.6249,20.6183,20.6249,28900.0
2006-12-11 13:25:00,31.2,31.22,31.19,31.2,22400.0,20.6249,20.6381,20.6183,20.6249,22400.0
2006-12-11 13:30:00,31.2,31.21,31.18,31.19,10700.0,20.6249,20.6315,20.6117,20.6183,10700.0
2006-12-11 13:35:00,31.19,31.24,31.19,31.24,13400.0,20.6183,20.6513,20.6183,20.6513,13400.0
2006-12-11 13:40:00,31.23,31.24,31.2,31.21,21200.0,20.6447,20.6513,20.6249,20.6315,21200.0
2006-12-11 13:45:00,31.21,31.22,31.18,31.19,14100.0,20.6315,20.6381,20.6117,20.6183,14100.0
2006-12-11 13:50:00,31.19,31.19,31.16,31.17,32600.0,20.6183,20.6183,20.5985,20.6051,32600.0
2006-12-11 13:55:00,31.17,31.19,31.17,31.19,10600.0,20.6051,20.6183,20.6051,20.6183,10600.0
2006-12-11 14:00:00,31.19,31.19,31.17,31.18,9800.0,20.6183,20.6183,20.6051,20.6117,9800.0
2006-12-11 14:05:00,31.18,31.19,31.17,31.19,6900.0,20.6117,20.6183,20.6051,20.6183,6900.0
2006-12-11 14:10:00,31.19,31.19,31.18,31.18,13500.0,20.6183,20.6183,20.6117,20.6117,13500.0
2006-12-11 14:15:00,31.18,31.19,31.17,31.17,25500.0,20.6117,20.6183,20.6051,20.6051,25500.0
2006-12-11 14:20:00,31.17,31.17,31.14,31.16,27700.0,20.6051,20.6051,20.5852,20.5985,27700.0
2006-12-11 14:25:00,31.16,31.17,31.11,31.11,31100.0,20.5985,20.6051,20.5654,20.5654,31100.0
2006-12-11 14:30:00,31.12,31.13,31.1,31.12,77500.0,20.572,20.5786,20.5588,20.572,77500.0
2006-12-11 14:35:00,31.12,31.13,31.1,31.12,32900.0,20.572,20.5786,20.5588,20.572,32900.0
2006-12-11 14:40:00,31.12,31.12,31.09,31.1,45300.0,20.572,20.572,20.5522,20.5588,45300.0
2006-12-11 14:45:00,31.09,31.1,31.07,31.1,35300.0,20.5522,20.5588,20.539,20.5588,35300.0
2006-12-11 14:50:00,31.1,31.12,31.09,31.1,40500.0,20.5588,20.572,20.5522,20.5588,40500.0
2006-12-11 14:55:00,31.1,31.1,31.07,31.08,22500.0,20.5588,20.5588,20.539,20.5456,22500.0
2006-12-11 15:00:00,31.09,31.11,31.06,31.1,30100.0,20.5522,20.5654,20.5324,20.5588,30100.0
2006-12-11 15:05:00,31.1,31.11,31.09,31.11,14100.0,20.5588,20.5654,20.5522,20.5654,14100.0
2006-12-11 15:10:00,31.1,31.14,31.1,31.14,14300.0,20.5588,20.5852,20.5588,20.5852,14300.0
2006-12-11 15:15:00,31.14,31.18,31.13,31.18,33300.0,20.5852,20.6117,20.5786,20.6117,33300.0
2006-12-11 15:20:00,31.18,31.2,31.18,31.2,18700.0,20.6117,20.6249,20.6117,20.6249,18700.0
2006-12-11 15:25:00,31.19,31.24,31.19,31.24,35800.0,20.6183,20.6513,20.6183,20.6513,35800.0
2006-12-11 15:30:00,31.24,31.25,31.22,31.23,43000.0,20.6513,20.658,20.6381,20.6447,43000.0
2006-12-11 15:35:00,31.23,31.23,31.21,31.23,37500.0,20.6447,20.6447,20.6315,20.6447,37500.0
2006-12-11 15:40:00,31.23,31.24,31.17,31.19,33200.0,20.6447,20.6513,20.6051,20.6183,33200.0
2006-12-11 15:45:00,31.19,31.21,31.17,31.2,30900.0,20.6183,20.6315,20.6051,20.6249,30900.0
2006-12-11 15:50:00,31.2,31.2,31.16,31.16,54000.0,20.6249,20.6249,20.5985,20.5985,54000.0
2006-12-11 15:55:00,31.16,31.18,31.14,31.17,89000.0,20.5985,20.6117,20.5852,20.6051,89000.0
2006-12-12 09:30:00,31.04,31.16,31.0,31.08,51600.0,20.5191,20.5985,20.4927,20.5456,51600.0
2006-12-12 09:35:00,31.08,31.18,31.06,31.17,27100.0,20.5456,20.6117,20.5324,20.6051,27100.0
2006-12-12 09:40:00,31.18,31.19,31.1,31.12,23300.0,20.6117,20.6183,20.5588,20.572,23300.0
2006-12-12 09:45:00,31.11,31.12,31.07,31.08,9400.0,20.5654,20.572,20.539,20.5456,9400.0
2006-12-12 09:50:00,31.1,31.15,31.08,31.09,22300.0,20.5588,20.5918,20.5456,20.5522,22300.0
2006-12-12 09:55:00,31.08,31.1,31.05,31.09,18100.0,20.5456,20.5588,20.5257,20.5522,18100.0
2006-12-12 10:00:00,31.09,31.09,31.03,31.06,35400.0,20.5522,20.5522,20.5125,20.5324,35400.0
2006-12-12 10:05:00,31.06,31.06,31.01,31.03,24200.0,20.5324,20.5324,20.4993,20.5125,24200.0
2006-12-12 10:10:00,31.03,31.08,31.03,31.08,15200.0,20.5125,20.5456,20.5125,20.5456,15200.0
2006-12-12 10:15:00,31.07,31.09,31.05,31.09,21400.0,20.539,20.5522,20.5257,20.5522,21400.0
2006-12-12 10:20:00,31.09,31.09,31.06,31.08,14200.0,20.5522,20.5522,20.5324,20.5456,14200.0
2006-12-12 10:25:00,31.08,31.1,31.05,31.07,21500.0,20.5456,20.5588,20.5257,20.539,21500.0
2006-12-12 10:30:00,31.07,31.08,31.03,31.04,32400.0,20.539,20.5456,20.5125,20.5191,32400.0
2006-12-12 10:35:00,31.03,31.12,31.03,31.09,89700.0,20.5125,20.572,20.5125,20.5522,89700.0
2006-12-12 10:40:00,31.08,31.1,31.0,31.02,156800.0,20.5456,20.5588,20.4927,20.5059,156800.0
2006-12-12 10:45:00,31.02,31.11,30.99,31.05,66300.0,20.5059,20.5654,20.4861,20.5257,66300.0
2006-12-12 10:50:00,31.06,31.09,31.04,31.06,42100.0,20.5324,20.5522,20.5191,20.5324,42100.0
2006-12-12 10:55:00,31.06,31.09,31.05,31.06,22400.0,20.5324,20.5522,20.5257,20.5324,22400.0
2006-12-12 11:00:00,31.07,31.13,31.05,31.05,24100.0,20.539,20.5786,20.5257,20.5257,24100.0
2006-12-12 11:05:00,31.05,31.06,31.02,31.03,72100.0,20.5257,20.5324,20.5059,20.5125,72100.0
2006-12-12 11:10:00,31.03,31.11,31.03,31.07,34800.0,20.5125,20.5654,20.5125,20.539,34800.0
2006-12-12 11:15:00,31.07,31.09,31.06,31.08,16600.0,20.539,20.5522,20.5324,20.5456,16600.0
2006-12-12 11:20:00,31.07,31.07,31.02,31.04,33500.0,20.539,20.539,20.5059,20.5191,33500.0
2006-12-12 11:25:00,31.04,31.05,31.0,31.02,16500.0,20.5191,20.5257,20.4927,20.5059,16500.0
2006-12-12 11:30:00,31.02,31.06,31.02,31.05,53200.0,20.5059,20.5324,20.5059,20.5257,53200.0
2006-12-12 11:35:00,31.05,31.06,31.04,31.04,24600.0,20.5257,20.5324,20.5191,20.5191,24600.0
2006-12-12 11:40:00,31.05,31.05,31.0,31.01,16900.0,20.5257,20.5257,20.4927,20.4993,16900.0
2006-12-12 11:45:00,31.01,31.07,31.0,31.06,58000.0,20.4993,20.539,20.4927,20.5324,58000.0
2006-12-12 11:50:00,31.06,31.07,31.04,31.06,20100.0,20.5324,20.539,20.5191,20.5324,20100.0
2006-12-12 11:55:00,31.06,31.06,31.0,31.02,23700.0,20.5324,20.5324,20.4927,20.5059,23700.0
2006-12-12 12:00:00,31.02,31.05,31.02,31.05,17800.0,20.5059,20.5257,20.5059,20.5257,17800.0
2006-12-12 12:05:00,31.05,31.07,31.05,31.06,15200.0,20.5257,20.539,20.5257,20.5324,15200.0
2006-12-12 12:10:00,31.06,31.06,31.0,31.01,28700.0,20.5324,20.5324,20.4927,20.4993,28700.0
2006-12-12 12:15:00,31.01,31.02,30.98,31.0,27300.0,20.4993,20.5059,20.4795,20.4927,27300.0
2006-12-12 12:20:00,31.0,31.0,30.9,30.93,47200.0,20.4927,20.4927,20.4266,20.4464,47200.0
2006-12-12 12:25:00,30.92,30.95,30.9,30.94,17800.0,20.4398,20.4596,20.4266,20.453,17800.0
2006-12-12 12:30:00,30.94,30.95,30.91,30.92,27700.0,20.453,20.4596,20.4332,20.4398,27700.0
2006-12-12 12:35:00,30.93,30.95,30.92,30.95,9400.0,20.4464,20.4596,20.4398,20.4596,9400.0
2006-12-12 12:40:00,30.95,30.98,30.93,30.94,13500.0,20.4596,20.4795,20.4464,20.453,13500.0
2006-12-12 12:45:00,30.93,30.98,30.93,30.97,14500.0,20.4464,20.4795,20.4464,20.4729,14500.0
2006-12-12 12:50:00,30.97,30.98,30.95,30.96,6800.0,20.4729,20.4795,20.4596,20.4662,6800.0
2006-12-12 12:55:00,30.97,31.0,30.96,30.99,10800.0,20.4729,20.4927,20.4662,20.4861,10800.0
2006-12-12 13:00:00,30.99,31.0,30.98,30.98,11400.0,20.4861,20.4927,20.4795,20.4795,11400.0
2006-12-12 13:05:00,30.99,31.01,30.97,30.99,13700.0,20.4861,20.4993,20.4729,20.4861,13700.0
2006-12-12 13:10:00,30.98,31.0,30.98,30.99,7300.0,20.4795,20.4927,20.4795,20.4861,7300.0
2006-12-12 13:15:00,31.0,31.0,30.98,31.0,10000.0,20.4927,20.4927,20.4795,20.4927,10000.0
2006-12-12 13:20:00,30.99,31.0,30.98,30.98,5700.0,20.4861,20.4927,20.4795,20.4795,5700.0
2006-12-12 13:25:00,30.98,31.0,30.98,31.0,9300.0,20.4795,20.4927,20.4795,20.4927,9300.0
2006-12-12 13:30:00,30.99,31.05,30.99,31.02,21100.0,20.4861,20.5257,20.4861,20.5059,21100.0
2006-12-12 13:35:00,31.02,31.02,30.99,31.02,21200.0,20.5059,20.5059,20.4861,20.5059,21200.0
2006-12-12 13:40:00,31.02,31.02,31.0,31.0,7900.0,20.5059,20.5059,20.4927,20.4927,7900.0
2006-12-12 13:45:00,31.0,31.01,30.99,30.99,14600.0,20.4927,20.4993,20.4861,20.4861,14600.0
2006-12-12 13:50:00,30.99,31.01,30.99,31.0,11900.0,20.4861,20.4993,20.4861,20.4927,11900.0
2006-12-12 13:55:00,31.01,31.01,31.0,31.01,9800.0,20.4993,20.4993,20.4927,20.4993,9800.0
2006-12-12 14:00:00,31.01,31.05,31.0,31.0,26800.0,20.4993,20.5257,20.4927,20.4927,26800.0
2006-12-12 14:05:00,31.0,31.03,31.0,31.0,36700.0,20.4927,20.5125,20.4927,20.4927,36700.0
2006-12-12 14:10:00,31.01,31.01,30.95,31.0,46500.0,20.4993,20.4993,20.4596,20.4927,46500.0
2006-12-12 14:15:00,31.01,31.04,30.95,31.03,27400.0,20.4993,20.5191,20.4596,20.5125,27400.0
2006-12-12 14:20:00,31.02,31.08,31.0,31.0,34100.0,20.5059,20.5456,20.4927,20.4927,34100.0
2006-12-12 14:25:00,31.0,31.05,31.0,31.05,16800.0,20.4927,20.5257,20.4927,20.5257,16800.0
2006-12-12 14:30:00,31.04,31.09,31.04,31.06,22700.0,20.5191,20.5522,20.5191,20.5324,22700.0
2006-12-12 14:35:00,31.06,31.06,30.96,30.97,64900.0,20.5324,20.5324,20.4662,20.4729,64900.0
2006-12-12 14:40:00,30.97,31.02,30.97,30.99,50200.0,20.4729,20.5059,20.4729,20.4861,50200.0
2006-12-12 14:45:00,30.98,30.99,30.97,30.97,17700.0,20.4795,20.4861,20.4729,20.4729,17700.0
2006-12-12 14:50:00,30.97,31.01,30.97,31.01,30800.0,20.4729,20.4993,20.4729,20.4993,30800.0
2006-12-12 14:55:00,31.01,31.01,30.98,31.01,19300.0,20.4993,20.4993,20.4795,20.4993,19300.0
2006-12-12 15:00:00,31.0,31.01,30.98,31.0,17900.0,20.4927,20.4993,20.4795,20.4927,17900.0
2006-12-12 15:05:00,31.01,31.03,31.0,31.02,29100.0,20.4993,20.5125,20.4927,20.5059,29100.0
2006-12-12 15:10:00,31.01,31.03,31.01,31.01,24200.0,20.4993,20.5125,20.4993,20.4993,24200.0
2006-12-12 15:15:00,31.01,31.01,30.99,30.99,34100.0,20.4993,20.4993,20.4861,20.4861,34100.0
2006-12-12 15:20:00,30.99,31.0,30.99,30.99,19800.0,20.4861,20.4927,20.4861,20.4861,19800.0
2006-12-12 15:25:00,30.99,31.01,30.98,30.99,32800.0,20.4861,20.4993,20.4795,20.4861,32800.0
2006-12-12 15:30:00,30.99,30.99,30.95,30.96,36300.0,20.4861,20.4861,20.4596,20.4662,36300.0
2006-12-12 15:35:00,30.96,31.02,30.95,31.0,63300.0,20.4662,20.5059,20.4596,20.4927,63300.0
2006-12-12 15:40:00,31.0,31.01,30.97,30.99,39200.0,20.4927,20.4993,20.4729,20.4861,39200.0
2006-12-12 15:45:00,31.0,31.01,30.96,31.0,31700.0,20.4927,20.4993,20.4662,20.4927,31700.0
2006-12-12 15:50:00,31.0,31.02,30.97,31.02,48400.0,20.4927,20.5059,20.4729,20.5059,48400.0
2006-12-12 15:55:00,31.02,31.03,30.99,31.03,48300.0,20.5059,20.5125,20.4861,20.5125,48300.0
2006-12-13 09:30:00,31.1,31.21,30.87,30.91,58000.0,20.5588,20.6315,20.4068,20.4332,58000.0
2006-12-13 09:35:00,30.9,31.08,30.87,31.04,31100.0,20.4266,20.5456,20.4068,20.5191,31100.0
2006-12-13 09:40:00,31.05,31.09,31.03,31.07,19900.0,20.5257,20.5522,20.5125,20.539,19900.0
2006-12-13 09:45:00,31.08,31.08,30.95,31.03,25600.0,20.5456,20.5456,20.4596,20.5125,25600.0
2006-12-13 09:50:00,31.04,31.06,31.01,31.03,14900.0,20.5191,20.5324,20.4993,20.5125,14900.0
2006-12-13 09:55:00,31.03,31.1,30.99,31.0,26600.0,20.5125,20.5588,20.4861,20.4927,26600.0
2006-12-13 10:00:00,31.0,31.06,30.98,31.0,94300.0,20.4927,20.5324,20.4795,20.4927,94300.0
2006-12-13 10:05:00,30.99,31.0,30.92,30.92,23200.0,20.4861,20.4927,20.4398,20.4398,23200.0
2006-12-13 10:10:00,30.93,30.93,30.86,30.93,29500.0,20.4464,20.4464,20.4001,20.4464,29500.0
2006-12-13 10:15:00,30.92,30.93,30.81,30.86,35300.0,20.4398,20.4464,20.3671,20.4001,35300.0
2006-12-13 10:20:00,30.86,30.86,30.77,30.85,39700.0,20.4001,20.4001,20.3406,20.3935,39700.0
2006-12-13 10:25:00,30.85,30.85,30.81,30.81,22300.0,20.3935,20.3935,20.3671,20.3671,22300.0
2006-12-13 10:30:00,30.82,30.82,30.7,30.7,52100.0,20.3737,20.3737,20.2944,20.2944,52100.0
2006-12-13 10:35:00,30.71,30.71,30.65,30.68,62800.0,20.301,20.301,20.2613,20.2812,62800.0
2006-12-13 10:40:00,30.68,30.7,30.67,30.7,23400.0,20.2812,20.2944,20.2745,20.2944,23400.0
2006-12-13 10:45:00,30.69,30.69,30.62,30.64,25900.0,20.2878,20.2878,20.2415,20.2547,25900.0
2006-12-13 10:50:00,30.64,30.65,30.61,30.64,29100.0,20.2547,20.2613,20.2349,20.2547,29100.0
2006-12-13 10:55:00,30.65,30.71,30.65,30.7,15500.0,20.2613,20.301,20.2613,20.2944,15500.0
2006-12-13 11:00:00,30.71,30.73,30.68,30.71,36200.0,20.301,20.3142,20.2812,20.301,36200.0
2006-12-13 11:05:00,30.7,30.7,30.67,30.7,48200.0,20.2944,20.2944,20.2745,20.2944,48200.0
2006-12-13 11:10:00,30.67,30.69,30.66,30.67,25500.0,20.2745,20.2878,20.2679,20.2745,25500.0
2006-12-13 11:15:00,30.66,30.67,30.62,30.64,35600.0,20.2679,20.2745,20.2415,20.2547,35600.0
2006-12-13 11:20:00,30.64,30.7,30.64,30.67,38400.0,20.2547,20.2944,20.2547,20.2745,38400.0
2006-12-13 11:25:00,30.66,30.69,30.64,30.69,20400.0,20.2679,20.2878,20.2547,20.2878,20400.0
2006-12-13 11:30:00,30.7,30.71,30.67,30.69,37000.0,20.2944,20.301,20.2745,20.2878,37000.0
2006-12-13 11:35:00,30.69,30.71,30.68,30.7,19300.0,20.2878,20.301,20.2812,20.2944,19300.0
2006-12-13 11:40:00,30.7,30.71,30.68,30.7,19100.0,20.2944,20.301,20.2812,20.2944,19100.0
2006-12-13 11:45:00,30.69,30.72,30.69,30.72,11200.0,20.2878,20.3076,20.2878,20.3076,11200.0
2006-12-13 11:50:00,30.72,30.73,30.71,30.71,11400.0,20.3076,20.3142,20.301,20.301,11400.0
2006-12-13 11:55:00,30.72,30.72,30.66,30.68,17400.0,20.3076,20.3076,20.2679,20.2812,17400.0
2006-12-13 12:00:00,30.67,30.68,30.65,30.66,25400.0,20.2745,20.2812,20.2613,20.2679,25400.0
2006-12-13 12:05:00,30.66,30.68,30.66,30.67,8300.0,20.2679,20.2812,20.2679,20.2745,8300.0
2006-12-13 12:10:00,30.67,30.67,30.64,30.66,15200.0,20.2745,20.2745,20.2547,20.2679,15200.0
2006-12-13 12:15:00,30.65,30.68,30.63,30.64,16400.0,20.2613,20.2812,20.2481,20.2547,16400.0
2006-12-13 12:20:00,30.65,30.66,30.61,30.61,32800.0,20.2613,20.2679,20.2349,20.2349,32800.0
2006-12-13 12:25:00,30.62,30.68,30.6,30.67,16000.0,20.2415,20.2812,20.2283,20.2745,16000.0
2006-12-13 12:30:00,30.68,30.68,30.6,30.61,29000.0,20.2812,20.2812,20.2283,20.2349,29000.0
2006-12-13 12:35:00,30.61,30.64,30.61,30.62,25600.0,20.2349,20.2547,20.2349,20.2415,25600.0
2006-12-13 12:40:00,30.61,30.63,30.59,30.59,28600.0,20.2349,20.2481,20.2217,20.2217,28600.0
2006-12-13 12:45:00,30.59,30.61,30.58,30.6,19100.0,20.2217,20.2349,20.215,20.2283,19100.0
2006-12-13 12:50:00,30.6,30.61,30.59,30.6,8300.0,20.2283,20.2349,20.2217,20.2283,8300.0
2006-12-13 12:55:00,30.6,30.61,30.56,30.56,22100.0,20.2283,20.2349,20.2018,20.2018,22100.0
2006-12-13 13:00:00,30.56,30.61,30.56,30.59,28100.0,20.2018,20.2349,20.2018,20.2217,28100.0
2006-12-13 13:05:00,30.59,30.62,30.56,30.61,21700.0,20.2217,20.2415,20.2018,20.2349,21700.0
2006-12-13 13:10:00,30.62,30.62,30.57,30.59,25000.0,20.2415,20.2415,20.2084,20.2217,25000.0
2006-12-13 13:15:00,30.6,30.63,30.58,30.59,28500.0,20.2283,20.2481,20.215,20.2217,28500.0
2006-12-13 13:20:00,30.59,30.6,30.58,30.6,15000.0,20.2217,20.2283,20.215,20.2283,15000.0
2006-12-13 13:25:00,30.59,30.59,30.54,30.55,18100.0,20.2217,20.2217,20.1886,20.1952,18100.0
2006-12-13 13:30:00,30.56,30.58,30.54,30.54,17900.0,20.2018,20.215,20.1886,20.1886,17900.0
2006-12-13 13:35:00,30.55,30.56,30.53,30.55,36200.0,20.1952,20.2018,20.182,20.1952,36200.0
2006-12-13 13:40:00,30.55,30.57,30.5,30.53,53200.0,20.1952,20.2084,20.1622,20.182,53200.0
2006-12-13 13:45:00,30.53,30.57,30.49,30.51,55500.0,20.182,20.2084,20.1556,20.1688,55500.0
2006-12-13 13:50:00,30.51,30.56,30.46,30.55,38700.0,20.1688,20.2018,20.1357,20.1952,38700.0
2006-12-13 13:55:00,30.55,30.56,30.52,30.54,28600.0,20.1952,20.2018,20.1754,20.1886,28600.0
2006-12-13 14:00:00,30.54,30.55,30.53,30.54,27600.0,20.1886,20.1952,20.182,20.1886,27600.0
2006-12-13 14:05:00,30.54,30.59,30.52,30.59,21700.0,20.1886,20.2217,20.1754,20.2217,21700.0
2006-12-13 14:10:00,30.57,30.6,30.55,30.57,26000.0,20.2084,20.2283,20.1952,20.2084,26000.0
2006-12-13 14:15:00,30.57,30.57,30.52,30.54,31300.0,20.2084,20.2084,20.1754,20.1886,31300.0
2006-12-13 14:20:00,30.53,30.54,30.51,30.52,21900.0,20.182,20.1886,20.1688,20.1754,21900.0
2006-12-13 14:25:00,30.51,30.52,30.5,30.5,18100.0,20.1688,20.1754,20.1622,20.1622,18100.0
2006-12-13 14:30:00,30.5,30.51,30.49,30.49,29500.0,20.1622,20.1688,20.1556,20.1556,29500.0
2006-12-13 14:35:00,30.49,30.5,30.46,30.5,35200.0,20.1556,20.1622,20.1357,20.1622,35200.0
2006-12-13 14:40:00,30.5,30.55,30.49,30.55,31800.0,20.1622,20.1952,20.1556,20.1952,31800.0
2006-12-13 14:45:00,30.55,30.56,30.52,30.53,38200.0,20.1952,20.2018,20.1754,20.182,38200.0
2006-12-13 14:50:00,30.53,30.54,30.51,30.51,41000.0,20.182,20.1886,20.1688,20.1688,41000.0
2006-12-13 14:55:00,30.5,30.52,30.45,30.46,29400.0,20.1622,20.1754,20.1291,20.1357,29400.0
2006-12-13 15:00:00,30.45,30.47,30.44,30.45,26300.0,20.1291,20.1423,20.1225,20.1291,26300.0
2006-12-13 15:05:00,30.44,30.44,30.42,30.43,43200.0,20.1225,20.1225,20.1093,20.1159,43200.0
2006-12-13 15:10:00,30.43,30.47,30.43,30.43,54600.0,20.1159,20.1423,20.1159,20.1159,54600.0
2006-12-13 15:15:00,30.42,30.45,30.42,30.44,27100.0,20.1093,20.1291,20.1093,20.1225,27100.0
2006-12-13 15:20:00,30.44,30.46,30.42,30.43,38100.0,20.1225,20.1357,20.1093,20.1159,38100.0
2006-12-13 15:25:00,30.42,30.5,30.41,30.49,43600.0,20.1093,20.1622,20.1027,20.1556,43600.0
2006-12-13 15:30:00,30.5,30.5,30.46,30.48,71000.0,20.1622,20.1622,20.1357,20.1489,71000.0
2006-12-13 15:35:00,30.48,30.56,30.48,30.56,72800.0,20.1489,20.2018,20.1489,20.2018,72800.0
2006-12-13 15:40:00,30.56,30.6,30.55,30.59,60400.0,20.2018,20.2283,20.1952,20.2217,60400.0
2006-12-13 15:45:00,30.59,30.6,30.57,30.58,51200.0,20.2217,20.2283,20.2084,20.215,51200.0
2006-12-13 15:50:00,30.59,30.63,30.56,30.63,66900.0,20.2217,20.2481,20.2018,20.2481,66900.0
2006-12-13 15:55:00,30.61,30.62,30.6,30.6,64600.0,20.2349,20.2415,20.2283,20.2283,64600.0
2006-12-14 09:30:00,30.78,30.88,30.71,30.73,55900.0,20.3473,20.4134,20.301,20.3142,55900.0
2006-12-14 09:35:00,30.77,30.82,30.74,30.81,28100.0,20.3406,20.3737,20.3208,20.3671,28100.0
2006-12-14 09:40:00,30.8,30.9,30.8,30.89,38100.0,20.3605,20.4266,20.3605,20.42,38100.0
2006-12-14 09:45:00,30.89,30.96,30.89,30.96,40400.0,20.42,20.4662,20.42,20.4662,40400.0
2006-12-14 09:50:00,30.95,31.17,30.95,31.13,80800.0,20.4596,20.6051,20.4596,20.5786,80800.0
2006-12-14 09:55:00,31.12,31.2,30.9,30.94,93200.0,20.572,20.6249,20.4266,20.453,93200.0
2006-12-14 10:00:00,30.97,31.05,30.96,31.05,46600.0,20.4729,20.5257,20.4662,20.5257,46600.0
2006-12-14 10:05:00,31.05,31.13,31.03,31.1,59100.0,20.5257,20.5786,20.5125,20.5588,59100.0
2006-12-14 10:10:00,31.1,31.13,31.08,31.1,17200.0,20.5588,20.5786,20.5456,20.5588,17200.0
2006-12-14 10:15:00,31.11,31.25,31.09,31.11,64400.0,20.5654,20.658,20.5522,20.5654,64400.0
2006-12-14 10:20:00,31.12,31.18,30.99,31.01,48000.0,20.572,20.6117,20.4861,20.4993,48000.0
2006-12-14 10:25:00,31.01,31.1,31.01,31.07,24800.0,20.4993,20.5588,20.4993,20.539,24800.0
2006-12-14 10:30:00,31.08,31.13,31.04,31.07,21300.0,20.5456,20.5786,20.5191,20.539,21300.0
2006-12-14 10:35:00,31.08,31.15,31.08,31.12,23000.0,20.5456,20.5918,20.5456,20.572,23000.0
2006-12-14 10:40:00,31.13,31.15,31.04,31.05,19000.0,20.5786,20.5918,20.5191,20.5257,19000.0
2006-12-14 10:45:00,31.06,31.09,31.01,31.05,24000.0,20.5324,20.5522,20.4993,20.5257,24000.0
2006-12-14 10:50:00,31.07,31.12,31.07,31.12,14200.0,20.539,20.572,20.539,20.572,14200.0
2006-12-14 10:55:00,31.13,31.15,31.11,31.11,17600.0,20.5786,20.5918,20.5654,20.5654,17600.0
2006-12-14 11:00:00,31.11,31.15,31.11,31.13,16900.0,20.5654,20.5918,20.5654,20.5786,16900.0
2006-12-14 11:05:00,31.13,31.16,31.09,31.1,19700.0,20.5786,20.5985,20.5522,20.5588,19700.0
2006-12-14 11:10:00,31.1,31.15,31.09,31.09,13300.0,20.5588,20.5918,20.5522,20.5522,13300.0
2006-12-14 11:15:00,31.1,31.14,31.03,31.05,21400.0,20.5588,20.5852,20.5125,20.5257,21400.0
2006-12-14 11:20:00,31.06,31.11,31.06,31.09,12400.0,20.5324,20.5654,20.5324,20.5522,12400.0
2006-12-14 11:25:00,31.1,31.14,31.1,31.12,20100.0,20.5588,20.5852,20.5588,20.572,20100.0
2006-12-14 11:30:00,31.12,31.15,31.1,31.11,9200.0,20.572,20.5918,20.5588,20.5654,9200.0
2006-12-14 11:35:00,31.11,31.14,31.11,31.12,18500.0,20.5654,20.5852,20.5654,20.572,18500.0
2006-12-14 11:40:00,31.12,31.15,31.12,31.12,12900.0,20.572,20.5918,20.572,20.572,12900.0
2006-12-14 11:45:00,31.13,31.14,31.1,31.1,12300.0,20.5786,20.5852,20.5588,20.5588,12300.0
2006-12-14 11:50:00,31.11,31.13,31.07,31.07,12300.0,20.5654,20.5786,20.539,20.539,12300.0
2006-12-14 11:55:00,31.08,31.09,31.07,31.07,9500.0,20.5456,20.5522,20.539,20.539,9500.0
2006-12-14 12:00:00,31.08,31.1,31.07,31.09,13100.0,20.5456,20.5588,20.539,20.5522,13100.0
2006-12-14 12:05:00,31.09,31.13,31.09,31.09,16800.0,20.5522,20.5786,20.5522,20.5522,16800.0
2006-12-14 12:10:00,31.1,31.14,31.09,31.09,8400.0,20.5588,20.5852,20.5522,20.5522,8400.0
2006-12-14 12:15:00,31.1,31.11,31.09,31.09,8900.0,20.5588,20.5654,20.5522,20.5522,8900.0
2006-12-14 12:20:00,31.1,31.12,31.0,31.0,31100.0,20.5588,20.572,20.4927,20.4927,31100.0
2006-12-14 12:25:00,31.01,31.06,31.01,31.01,9800.0,20.4993,20.5324,20.4993,20.4993,9800.0
2006-12-14 12:30:00,31.01,31.03,31.01,31.01,16200.0,20.4993,20.5125,20.4993,20.4993,16200.0
2006-12-14 12:35:00,31.02,31.07,31.02,31.07,12400.0,20.5059,20.539,20.5059,20.539,12400.0
2006-12-14 12:40:00,31.08,31.1,31.07,31.07,10500.0,20.5456,20.5588,20.539,20.539,10500.0
2006-12-14 12:45:00,31.08,31.09,31.06,31.07,12400.0,20.5456,20.5522,20.5324,20.539,12400.0
2006-12-14 12:50:00,31.08,31.11,31.01,31.02,14800.0,20.5456,20.5654,20.4993,20.5059,14800.0
2006-12-14 12:55:00,31.02,31.06,31.02,31.05,18800.0,20.5059,20.5324,20.5059,20.5257,18800.0
2006-12-14 13:00:00,31.07,31.09,31.0,31.01,14800.0,20.539,20.5522,20.4927,20.4993,14800.0
2006-12-14 13:05:00,31.01,31.05,31.01,31.03,11100.0,20.4993,20.5257,20.4993,20.5125,11100.0
2006-12-14 13:10:00,31.04,31.05,31.04,31.04,15100.0,20.5191,20.5257,20.5191,20.5191,15100.0
2006-12-14 13:15:00,31.05,31.05,31.04,31.04,11600.0,20.5257,20.5257,20.5191,20.5191,11600.0
2006-12-14 13:20:00,31.05,31.05,31.04,31.04,11800.0,20.5257,20.5257,20.5191,20.5191,11800.0
2006-12-14 13:25:00,31.05,31.05,31.03,31.03,10700.0,20.5257,20.5257,20.5125,20.5125,10700.0
2006-12-14 13:30:00,31.04,31.05,31.03,31.05,10200.0,20.5191,20.5257,20.5125,20.5257,10200.0
2006-12-14 13:35:00,31.05,31.05,31.04,31.04,12400.0,20.5257,20.5257,20.5191,20.5191,12400.0
2006-12-14 13:40:00,31.05,31.05,30.96,30.97,22500.0,20.5257,20.5257,20.4662,20.4729,22500.0
2006-12-14 13:45:00,30.97,31.05,30.97,30.99,17300.0,20.4729,20.5257,20.4729,20.4861,17300.0
2006-12-14 13:50:00,31.0,31.03,30.98,30.99,66600.0,20.4927,20.5125,20.4795,20.4861,66600.0
2006-12-14 13:55:00,30.99,31.0,30.97,30.98,25500.0,20.4861,20.4927,20.4729,20.4795,25500.0
2006-12-14 14:00:00,30.99,31.0,30.96,31.0,17500.0,20.4861,20.4927,20.4662,20.4927,17500.0
2006-12-14 14:05:00,31.0,31.0,30.97,30.98,19100.0,20.4927,20.4927,20.4729,20.4795,19100.0
2006-12-14 14:10:00,30.99,31.0,30.96,31.0,68000.0,20.4861,20.4927,20.4662,20.4927,68000.0
2006-12-14 14:15:00,31.0,31.01,30.96,30.98,81600.0,20.4927,20.4993,20.4662,20.4795,81600.0
2006-12-14 14:20:00,31.0,31.0,30.97,30.97,18900.0,20.4927,20.4927,20.4729,20.4729,18900.0
2006-12-14 14:25:00,30.98,30.98,30.97,30.98,17800.0,20.4795,20.4795,20.4729,20.4795,17800.0
2006-12-14 14:30:00,30.98,30.99,30.97,30.98,26000.0,20.4795,20.4861,20.4729,20.4795,26000.0
2006-12-14 14:35:00,30.98,30.98,30.97,30.98,24500.0,20.4795,20.4795,20.4729,20.4795,24500.0
2006-12-14 14:40:00,30.98,30.99,30.96,30.97,35500.0,20.4795,20.4861,20.4662,20.4729,35500.0
2006-12-14 14:45:00,30.97,30.98,30.97,30.97,20100.0,20.4729,20.4795,20.4729,20.4729,20100.0
2006-12-14 14:50:00,30.98,31.0,30.96,30.97,24000.0,20.4795,20.4927,20.4662,20.4729,24000.0
2006-12-14 14:55:00,30.97,31.0,30.96,30.97,91200.0,20.4729,20.4927,20.4662,20.4729,91200.0
2006-12-14 15:00:00,30.97,31.0,30.95,30.96,26900.0,20.4729,20.4927,20.4596,20.4662,26900.0
2006-12-14 15:05:00,30.96,30.99,30.93,30.97,38800.0,20.4662,20.4861,20.4464,20.4729,38800.0
2006-12-14 15:10:00,30.98,30.99,30.94,30.97,16700.0,20.4795,20.4861,20.453,20.4729,16700.0
2006-12-14 15:15:00,30.97,30.99,30.9,30.94,36600.0,20.4729,20.4861,20.4266,20.453,36600.0
2006-12-14 15:20:00,30.95,30.97,30.94,30.94,36800.0,20.4596,20.4729,20.453,20.453,36800.0
2006-12-14 15:25:00,30.94,30.98,30.93,30.98,49500.0,20.453,20.4795,20.4464,20.4795,49500.0
2006-12-14 15:30:00,30.98,30.98,30.92,30.94,164600.0,20.4795,20.4795,20.4398,20.453,164600.0
2006-12-14 15:35:00,30.94,30.96,30.93,30.95,81600.0,20.453,20.4662,20.4464,20.4596,81600.0
2006-12-14 15:40:00,30.95,30.95,30.93,30.95,45300.0,20.4596,20.4596,20.4464,20.4596,45300.0
2006-12-14 15:45:00,30.95,30.95,30.94,30.94,36500.0,20.4596,20.4596,20.453,20.453,36500.0
2006-12-14 15:50:00,30.94,30.96,30.92,30.94,77700.0,20.453,20.4662,20.4398,20.453,77700.0
2006-12-14 15:55:00,30.95,30.97,30.91,30.93,105900.0,20.4596,20.4729,20.4332,20.4464,105900.0
2006-12-15 09:30:00,30.9,31.0,30.89,30.98,593300.0,20.4266,20.4927,20.42,20.4795,593300.0
2006-12-15 09:35:00,30.93,30.99,30.9,30.95,31600.0,20.4464,20.4861,20.4266,20.4596,31600.0
2006-12-15 09:40:00,30.94,31.0,30.9,30.98,25800.0,20.453,20.4927,20.4266,20.4795,25800.0
2006-12-15 09:45:00,30.98,31.02,30.96,30.96,122400.0,20.4795,20.5059,20.4662,20.4662,122400.0
2006-12-15 09:50:00,30.98,30.98,30.86,30.89,22000.0,20.4795,20.4795,20.4001,20.42,22000.0
2006-12-15 09:55:00,30.88,30.9,30.77,30.9,122800.0,20.4134,20.4266,20.3406,20.4266,122800.0
2006-12-15 10:00:00,30.9,30.98,30.9,30.94,32800.0,20.4266,20.4795,20.4266,20.453,32800.0
2006-12-15 10:05:00,30.94,30.94,30.87,30.88,9200.0,20.453,20.453,20.4068,20.4134,9200.0
2006-12-15 10:10:00,30.87,30.88,30.86,30.87,26100.0,20.4068,20.4134,20.4001,20.4068,26100.0
2006-12-15 10:15:00,30.87,30.88,30.87,30.88,19200.0,20.4068,20.4134,20.4068,20.4134,19200.0
2006-12-15 10:20:00,30.89,30.89,30.85,30.86,27900.0,20.42,20.42,20.3935,20.4001,27900.0
2006-12-15 10:25:00,30.86,30.87,30.86,30.86,13700.0,20.4001,20.4068,20.4001,20.4001,13700.0
2006-12-15 10:30:00,30.86,30.9,30.86,30.89,17600.0,20.4001,20.4266,20.4001,20.42,17600.0
2006-12-15 10:35:00,30.89,30.92,30.89,30.91,14500.0,20.42,20.4398,20.42,20.4332,14500.0
2006-12-15 10:40:00,30.91,30.91,30.87,30.87,17200.0,20.4332,20.4332,20.4068,20.4068,17200.0
2006-12-15 10:45:00,30.87,30.87,30.85,30.87,122700.0,20.4068,20.4068,20.3935,20.4068,122700.0
2006-12-15 10:50:00,30.86,30.93,30.86,30.92,23300.0,20.4001,20.4464,20.4001,20.4398,23300.0
2006-12-15 10:55:00,30.92,30.93,30.9,30.9,5400.0,20.4398,20.4464,20.4266,20.4266,5400.0
2006-12-15 11:00:00,30.91,30.93,30.88,30.93,39700.0,20.4332,20.4464,20.4134,20.4464,39700.0
2006-12-15 11:05:00,30.92,30.94,30.88,30.94,58700.0,20.4398,20.453,20.4134,20.453,58700.0
2006-12-15 11:10:00,30.94,30.95,30.9,30.91,9600.0,20.453,20.4596,20.4266,20.4332,9600.0
2006-12-15 11:15:00,30.89,30.91,30.89,30.9,51000.0,20.42,20.4332,20.42,20.4266,51000.0
2006-12-15 11:20:00,30.9,30.92,30.89,30.92,18200.0,20.4266,20.4398,20.42,20.4398,18200.0
2006-12-15 11:25:00,30.92,30.92,30.85,30.85,20000.0,20.4398,20.4398,20.3935,20.3935,20000.0
2006-12-15 11:30:00,30.85,30.9,30.85,30.89,181500.0,20.3935,20.4266,20.3935,20.42,181500.0
2006-12-15 11:35:00,30.88,30.91,30.88,30.9,10700.0,20.4134,20.4332,20.4134,20.4266,10700.0
2006-12-15 11:40:00,30.91,30.91,30.88,30.88,38000.0,20.4332,20.4332,20.4134,20.4134,38000.0
2006-12-15 11:45:00,30.88,30.9,30.86,30.87,6800.0,20.4134,20.4266,20.4001,20.4068,6800.0
2006-12-15 11:50:00,30.87,30.94,30.86,30.93,16400.0,20.4068,20.453,20.4001,20.4464,16400.0
2006-12-15 11:55:00,30.95,30.95,30.9,30.9,7700.0,20.4596,20.4596,20.4266,20.4266,7700.0
2006-12-15 12:00:00,30.89,30.9,30.88,30.89,7700.0,20.42,20.4266,20.4134,20.42,7700.0
2006-12-15 12:05:00,30.89,30.89,30.86,30.86,12300.0,20.42,20.42,20.4001,20.4001,12300.0
2006-12-15 12:10:00,30.86,30.87,30.85,30.87,11800.0,20.4001,20.4068,20.3935,20.4068,11800.0
2006-12-15 12:15:00,30.86,30.87,30.86,30.86,8400.0,20.4001,20.4068,20.4001,20.4001,8400.0
2006-12-15 12:20:00,30.86,30.87,30.81,30.82,23300.0,20.4001,20.4068,20.3671,20.3737,23300.0
2006-12-15 12:25:00,30.82,30.82,30.76,30.79,26200.0,20.3737,20.3737,20.334,20.3539,26200.0
2006-12-15 12:30:00,30.79,30.83,30.78,30.8,15500.0,20.3539,20.3803,20.3473,20.3605,15500.0
2006-12-15 12:35:00,30.8,30.81,30.78,30.78,23900.0,20.3605,20.3671,20.3473,20.3473,23900.0
2006-12-15 12:40:00,30.8,30.8,30.78,30.78,40800.0,20.3605,20.3605,20.3473,20.3473,40800.0
2006-12-15 12:45:00,30.78,30.79,30.77,30.79,13400.0,20.3473,20.3539,20.3406,20.3539,13400.0
2006-12-15 12:50:00,30.79,30.8,30.77,30.79,12800.0,20.3539,20.3605,20.3406,20.3539,12800.0
2006-12-15 12:55:00,30.79,30.84,30.78,30.81,16600.0,20.3539,20.3869,20.3473,20.3671,16600.0
2006-12-15 13:00:00,30.81,30.82,30.81,30.81,4500.0,20.3671,20.3737,20.3671,20.3671,4500.0
2006-12-15 13:05:00,30.82,30.82,30.77,30.79,40800.0,20.3737,20.3737,20.3406,20.3539,40800.0
2006-12-15 13:10:00,30.78,30.8,30.75,30.78,59100.0,20.3473,20.3605,20.3274,20.3473,59100.0
2006-12-15 13:15:00,30.78,30.79,30.77,30.79,12200.0,20.3473,20.3539,20.3406,20.3539,12200.0
2006-12-15 13:20:00,30.78,30.81,30.78,30.8,14800.0,20.3473,20.3671,20.3473,20.3605,14800.0
2006-12-15 13:25:00,30.81,30.82,30.79,30.79,25200.0,20.3671,20.3737,20.3539,20.3539,25200.0
2006-12-15 13:30:00,30.79,30.8,30.77,30.77,11000.0,20.3539,20.3605,20.3406,20.3406,11000.0
2006-12-15 13:35:00,30.77,30.78,30.71,30.74,72700.0,20.3406,20.3473,20.301,20.3208,72700.0
2006-12-15 13:40:00,30.74,30.78,30.74,30.76,26300.0,20.3208,20.3473,20.3208,20.334,26300.0
2006-12-15 13:45:00,30.76,30.77,30.76,30.77,5900.0,20.334,20.3406,20.334,20.3406,5900.0
2006-12-15 13:50:00,30.77,30.77,30.76,30.76,10400.0,20.3406,20.3406,20.334,20.334,10400.0
2006-12-15 13:55:00,30.76,30.77,30.76,30.76,11800.0,20.334,20.3406,20.334,20.334,11800.0
2006-12-15 14:00:00,30.77,30.77,30.7,30.7,57500.0,20.3406,20.3406,20.2944,20.2944,57500.0
2006-12-15 14:05:00,30.71,30.73,30.69,30.72,39600.0,20.301,20.3142,20.2878,20.3076,39600.0
2006-12-15 14:10:00,30.73,30.73,30.7,30.73,26200.0,20.3142,20.3142,20.2944,20.3142,26200.0
2006-12-15 14:15:00,30.73,30.76,30.72,30.75,37100.0,20.3142,20.334,20.3076,20.3274,37100.0
2006-12-15 14:20:00,30.75,30.8,30.75,30.79,16000.0,20.3274,20.3605,20.3274,20.3539,16000.0
2006-12-15 14:25:00,30.79,30.83,30.79,30.81,25100.0,20.3539,20.3803,20.3539,20.3671,25100.0
2006-12-15 14:30:00,30.81,30.85,30.8,30.84,60900.0,20.3671,20.3935,20.3605,20.3869,60900.0
2006-12-15 14:35:00,30.84,30.84,30.82,30.83,13500.0,20.3869,20.3869,20.3737,20.3803,13500.0
2006-12-15 14:40:00,30.82,30.82,30.78,30.8,28700.0,20.3737,20.3737,20.3473,20.3605,28700.0
2006-12-15 14:45:00,30.8,30.8,30.77,30.78,11100.0,20.3605,20.3605,20.3406,20.3473,11100.0
2006-12-15 14:50:00,30.78,30.78,30.77,30.78,5500.0,20.3473,20.3473,20.3406,20.3473,5500.0
2006-12-15 14:55:00,30.78,30.79,30.77,30.79,16400.0,20.3473,20.3539,20.3406,20.3539,16400.0
2006-12-15 15:00:00,30.78,30.78,30.77,30.77,14800.0,20.3473,20.3473,20.3406,20.3406,14800.0
2006-12-15 15:05:00,30.77,30.77,30.72,30.73,29400.0,20.3406,20.3406,20.3076,20.3142,29400.0
2006-12-15 15:10:00,30.73,30.74,30.73,30.74,7900.0,20.3142,20.3208,20.3142,20.3208,7900.0
2006-12-15 15:15:00,30.74,30.75,30.73,30.74,29500.0,20.3208,20.3274,20.3142,20.3208,29500.0
2006-12-15 15:20:00,30.75,30.75,30.73,30.73,43900.0,20.3274,20.3274,20.3142,20.3142,43900.0
2006-12-15 15:25:00,30.74,30.76,30.65,30.75,90400.0,20.3208,20.334,20.2613,20.3274,90400.0
2006-12-15 15:30:00,30.75,30.82,30.75,30.79,33800.0,20.3274,20.3737,20.3274,20.3539,33800.0
2006-12-15 15:35:00,30.79,30.79,30.75,30.75,25100.0,20.3539,20.3539,20.3274,20.3274,25100.0
2006-12-15 15:40:00,30.75,30.76,30.68,30.68,43600.0,20.3274,20.334,20.2812,20.2812,43600.0
2006-12-15 15:45:00,30.69,30.71,30.66,30.67,39100.0,20.2878,20.301,20.2679,20.2745,39100.0
2006-12-15 15:50:00,30.67,30.67,30.57,30.59,128500.0,20.2745,20.2745,20.2084,20.2217,128500.0
2006-12-15 15:55:00,30.59,30.65,30.58,30.64,221100.0,20.2217,20.2613,20.215,20.2547,221100.0
2006-12-18 09:30:00,30.82,30.85,30.67,30.72,41500.0,20.3737,20.3935,20.2745,20.3076,41500.0
2006-12-18 09:35:00,30.71,30.79,30.67,30.79,13600.0,20.301,20.3539,20.2745,20.3539,13600.0
2006-12-18 09:40:00,30.8,30.83,30.78,30.83,13100.0,20.3605,20.3803,20.3473,20.3803,13100.0
2006-12-18 09:45:00,30.83,30.99,30.83,30.96,29300.0,20.3803,20.4861,20.3803,20.4662,29300.0
2006-12-18 09:50:00,30.97,30.99,30.95,30.98,19700.0,20.4729,20.4861,20.4596,20.4795,19700.0
2006-12-18 09:55:00,30.98,31.03,30.96,31.0,30800.0,20.4795,20.5125,20.4662,20.4927,30800.0
2006-12-18 10:00:00,31.0,31.04,30.92,31.03,48900.0,20.4927,20.5191,20.4398,20.5125,48900.0
2006-12-18 10:05:00,31.04,31.04,30.98,31.0,24500.0,20.5191,20.5191,20.4795,20.4927,24500.0
2006-12-18 10:10:00,31.01,31.04,31.0,31.0,26500.0,20.4993,20.5191,20.4927,20.4927,26500.0
2006-12-18 10:15:00,30.99,31.02,30.99,31.0,10200.0,20.4861,20.5059,20.4861,20.4927,10200.0
2006-12-18 10:20:00,30.99,31.02,30.97,30.97,24100.0,20.4861,20.5059,20.4729,20.4729,24100.0
2006-12-18 10:25:00,30.97,30.97,30.88,30.91,44200.0,20.4729,20.4729,20.4134,20.4332,44200.0
2006-12-18 10:30:00,30.91,30.97,30.91,30.97,6800.0,20.4332,20.4729,20.4332,20.4729,6800.0
2006-12-18 10:35:00,30.97,30.98,30.9,30.91,16200.0,20.4729,20.4795,20.4266,20.4332,16200.0
2006-12-18 10:40:00,30.92,30.96,30.89,30.89,18300.0,20.4398,20.4662,20.42,20.42,18300.0
2006-12-18 10:45:00,30.9,30.9,30.86,30.87,5100.0,20.4266,20.4266,20.4001,20.4068,5100.0
2006-12-18 10:50:00,30.87,30.9,30.86,30.89,6000.0,20.4068,20.4266,20.4001,20.42,6000.0
2006-12-18 10:55:00,30.89,30.91,30.89,30.89,3000.0,20.42,20.4332,20.42,20.42,3000.0
2006-12-18 11:00:00,30.9,30.9,30.89,30.89,6500.0,20.4266,20.4266,20.42,20.42,6500.0
2006-12-18 11:05:00,30.89,30.91,30.87,30.88,11400.0,20.42,20.4332,20.4068,20.4134,11400.0
2006-12-18 11:10:00,30.88,30.9,30.87,30.87,2800.0,20.4134,20.4266,20.4068,20.4068,2800.0
2006-12-18 11:15:00,30.87,30.87,30.82,30.84,8400.0,20.4068,20.4068,20.3737,20.3869,8400.0
2006-12-18 11:20:00,30.83,30.84,30.77,30.79,9600.0,20.3803,20.3869,20.3406,20.3539,9600.0
2006-12-18 11:25:00,30.79,30.81,30.78,30.79,4900.0,20.3539,20.3671,20.3473,20.3539,4900.0
2006-12-18 11:30:00,30.79,30.81,30.77,30.79,17500.0,20.3539,20.3671,20.3406,20.3539,17500.0
2006-12-18 11:35:00,30.79,30.79,30.75,30.75,8100.0,20.3539,20.3539,20.3274,20.3274,8100.0
2006-12-18 11:40:00,30.75,30.75,30.69,30.69,8900.0,20.3274,20.3274,20.2878,20.2878,8900.0
2006-12-18 11:45:00,30.69,30.71,30.68,30.71,8500.0,20.2878,20.301,20.2812,20.301,8500.0
2006-12-18 11:50:00,30.71,30.72,30.68,30.71,10900.0,20.301,20.3076,20.2812,20.301,10900.0
2006-12-18 11:55:00,30.72,30.74,30.69,30.69,19900.0,20.3076,20.3208,20.2878,20.2878,19900.0
2006-12-18 12:00:00,30.69,30.7,30.66,30.68,10300.0,20.2878,20.2944,20.2679,20.2812,10300.0
2006-12-18 12:05:00,30.69,30.7,30.62,30.64,13200.0,20.2878,20.2944,20.2415,20.2547,13200.0
2006-12-18 12:10:00,30.63,30.67,30.63,30.67,30300.0,20.2481,20.2745,20.2481,20.2745,30300.0
2006-12-18 12:15:00,30.68,30.68,30.64,30.65,6800.0,20.2812,20.2812,20.2547,20.2613,6800.0
2006-12-18 12:20:00,30.65,30.65,30.63,30.65,8100.0,20.2613,20.2613,20.2481,20.2613,8100.0
2006-12-18 12:25:00,30.64,30.7,30.64,30.67,14900.0,20.2547,20.2944,20.2547,20.2745,14900.0
2006-12-18 12:30:00,30.67,30.71,30.66,30.69,19200.0,20.2745,20.301,20.2679,20.2878,19200.0
2006-12-18 12:35:00,30.7,30.7,30.66,30.68,7100.0,20.2944,20.2944,20.2679,20.2812,7100.0
2006-12-18 12:40:00,30.69,30.7,30.68,30.69,6900.0,20.2878,20.2944,20.2812,20.2878,6900.0
2006-12-18 12:45:00,30.69,30.72,30.68,30.71,11100.0,20.2878,20.3076,20.2812,20.301,11100.0
2006-12-18 12:50:00,30.72,30.74,30.72,30.73,6900.0,20.3076,20.3208,20.3076,20.3142,6900.0
2006-12-18 12:55:00,30.72,30.72,30.68,30.68,7200.0,20.3076,20.3076,20.2812,20.2812,7200.0
2006-12-18 13:00:00,30.68,30.75,30.67,30.73,30000.0,20.2812,20.3274,20.2745,20.3142,30000.0
2006-12-18 13:05:00,30.73,30.73,30.68,30.72,13800.0,20.3142,20.3142,20.2812,20.3076,13800.0
2006-12-18 13:10:00,30.71,30.71,30.66,30.66,12700.0,20.301,20.301,20.2679,20.2679,12700.0
2006-12-18 13:15:00,30.66,30.69,30.66,30.69,6800.0,20.2679,20.2878,20.2679,20.2878,6800.0
2006-12-18 13:20:00,30.68,30.71,30.68,30.69,9400.0,20.2812,20.301,20.2812,20.2878,9400.0
2006-12-18 13:25:00,30.69,30.69,30.68,30.68,4000.0,20.2878,20.2878,20.2812,20.2812,4000.0
2006-12-18 13:30:00,30.68,30.7,30.67,30.7,7400.0,20.2812,20.2944,20.2745,20.2944,7400.0
2006-12-18 13:35:00,30.7,30.7,30.66,30.67,8000.0,20.2944,20.2944,20.2679,20.2745,8000.0
2006-12-18 13:40:00,30.66,30.67,30.66,30.66,3700.0,20.2679,20.2745,20.2679,20.2679,3700.0
2006-12-18 13:45:00,30.67,30.67,30.66,30.67,8800.0,20.2745,20.2745,20.2679,20.2745,8800.0
2006-12-18 13:50:00,30.67,30.68,30.64,30.65,31900.0,20.2745,20.2812,20.2547,20.2613,31900.0
2006-12-18 13:55:00,30.65,30.68,30.64,30.66,17000.0,20.2613,20.2812,20.2547,20.2679,17000.0
2006-12-18 14:00:00,30.66,30.72,30.66,30.72,35400.0,20.2679,20.3076,20.2679,20.3076,35400.0
2006-12-18 14:05:00,30.73,30.73,30.68,30.73,18000.0,20.3142,20.3142,20.2812,20.3142,18000.0
2006-12-18 14:10:00,30.72,30.73,30.69,30.72,17800.0,20.3076,20.3142,20.2878,20.3076,17800.0
2006-12-18 14:15:00,30.71,30.72,30.7,30.71,13200.0,20.301,20.3076,20.2944,20.301,13200.0
2006-12-18 14:20:00,30.71,30.73,30.71,30.71,11300.0,20.301,20.3142,20.301,20.301,11300.0
2006-12-18 14:25:00,30.71,30.72,30.69,30.69,7000.0,20.301,20.3076,20.2878,20.2878,7000.0
2006-12-18 14:30:00,30.69,30.71,30.67,30.67,10100.0,20.2878,20.301,20.2745,20.2745,10100.0
2006-12-18 14:35:00,30.67,30.68,30.66,30.67,3500.0,20.2745,20.2812,20.2679,20.2745,3500.0
2006-12-18 14:40:00,30.67,30.68,30.65,30.65,7500.0,20.2745,20.2812,20.2613,20.2613,7500.0
2006-12-18 14:45:00,30.65,30.65,30.61,30.62,14800.0,20.2613,20.2613,20.2349,20.2415,14800.0
2006-12-18 14:50:00,30.62,30.63,30.61,30.61,11400.0,20.2415,20.2481,20.2349,20.2349,11400.0
2006-12-18 14:55:00,30.61,30.62,30.6,30.6,9600.0,20.2349,20.2415,20.2283,20.2283,9600.0
2006-12-18 15:00:00,30.6,30.61,30.6,30.6,8300.0,20.2283,20.2349,20.2283,20.2283,8300.0
2006-12-18 15:05:00,30.59,30.6,30.58,30.6,7800.0,20.2217,20.2283,20.215,20.2283,7800.0
2006-12-18 15:10:00,30.6,30.6,30.58,30.59,12600.0,20.2283,20.2283,20.215,20.2217,12600.0
2006-12-18 15:15:00,30.58,30.6,30.58,30.59,13600.0,20.215,20.2283,20.215,20.2217,13600.0
2006-12-18 15:20:00,30.6,30.63,30.59,30.63,22400.0,20.2283,20.2481,20.2217,20.2481,22400.0
2006-12-18 15:25:00,30.63,30.65,30.62,30.64,10700.0,20.2481,20.2613,20.2415,20.2547,10700.0
2006-12-18 15:30:00,30.65,30.72,30.65,30.69,42200.0,20.2613,20.3076,20.2613,20.2878,42200.0
2006-12-18 15:35:00,30.7,30.7,30.61,30.61,24400.0,20.2944,20.2944,20.2349,20.2349,24400.0
2006-12-18 15:40:00,30.61,30.62,30.6,30.6,15300.0,20.2349,20.2415,20.2283,20.2283,15300.0
2006-12-18 15:45:00,30.6,30.62,30.59,30.59,29700.0,20.2283,20.2415,20.2217,20.2217,29700.0
2006-12-18 15:50:00,30.59,30.62,30.58,30.62,41300.0,20.2217,20.2415,20.215,20.2415,41300.0
2006-12-18 15:55:00,30.61,30.62,30.59,30.6,82900.0,20.2349,20.2415,20.2217,20.2283,82900.0
2006-12-19 09:30:00,30.39,30.56,30.39,30.56,79900.0,20.0894,20.2018,20.0894,20.2018,79900.0
2006-12-19 09:35:00,30.56,30.57,30.36,30.37,25000.0,20.2018,20.2084,20.0696,20.0762,25000.0
2006-12-19 09:40:00,30.38,30.47,30.27,30.4,51800.0,20.0828,20.1423,20.0101,20.0961,51800.0
2006-12-19 09:45:00,30.4,30.51,30.37,30.44,27400.0,20.0961,20.1688,20.0762,20.1225,27400.0
2006-12-19 09:50:00,30.44,30.54,30.44,30.49,25600.0,20.1225,20.1886,20.1225,20.1556,25600.0
2006-12-19 09:55:00,30.48,30.49,30.43,30.49,18800.0,20.1489,20.1556,20.1159,20.1556,18800.0
2006-12-19 10:00:00,30.49,30.5,30.49,30.49,12300.0,20.1556,20.1622,20.1556,20.1556,12300.0
2006-12-19 10:05:00,30.5,30.5,30.48,30.48,8700.0,20.1622,20.1622,20.1489,20.1489,8700.0
2006-12-19 10:10:00,30.48,30.52,30.43,30.49,24600.0,20.1489,20.1754,20.1159,20.1556,24600.0
2006-12-19 10:15:00,30.5,30.52,30.43,30.46,17900.0,20.1622,20.1754,20.1159,20.1357,17900.0
2006-12-19 10:20:00,30.47,30.47,30.41,30.43,33200.0,20.1423,20.1423,20.1027,20.1159,33200.0
2006-12-19 10:25:00,30.43,30.45,30.4,30.42,46100.0,20.1159,20.1291,20.0961,20.1093,46100.0
2006-12-19 10:30:00,30.43,30.46,30.43,30.45,41200.0,20.1159,20.1357,20.1159,20.1291,41200.0
2006-12-19 10:35:00,30.45,30.48,30.42,30.44,24500.0,20.1291,20.1489,20.1093,20.1225,24500.0
2006-12-19 10:40:00,30.44,30.46,30.4,30.44,43900.0,20.1225,20.1357,20.0961,20.1225,43900.0
2006-12-19 10:45:00,30.45,30.45,30.43,30.45,17300.0,20.1291,20.1291,20.1159,20.1291,17300.0
2006-12-19 10:50:00,30.46,30.47,30.4,30.42,17000.0,20.1357,20.1423,20.0961,20.1093,17000.0
2006-12-19 10:55:00,30.42,30.45,30.4,30.41,22600.0,20.1093,20.1291,20.0961,20.1027,22600.0
2006-12-19 11:00:00,30.4,30.48,30.4,30.45,26600.0,20.0961,20.1489,20.0961,20.1291,26600.0
2006-12-19 11:05:00,30.45,30.47,30.39,30.41,19000.0,20.1291,20.1423,20.0894,20.1027,19000.0
2006-12-19 11:10:00,30.41,30.41,30.39,30.39,7200.0,20.1027,20.1027,20.0894,20.0894,7200.0
2006-12-19 11:15:00,30.39,30.39,30.35,30.36,12300.0,20.0894,20.0894,20.063,20.0696,12300.0
2006-12-19 11:20:00,30.36,30.36,30.33,30.34,12900.0,20.0696,20.0696,20.0498,20.0564,12900.0
2006-12-19 11:25:00,30.34,30.36,30.3,30.36,71900.0,20.0564,20.0696,20.03,20.0696,71900.0
2006-12-19 11:30:00,30.36,30.42,30.36,30.39,10300.0,20.0696,20.1093,20.0696,20.0894,10300.0
2006-12-19 11:35:00,30.38,30.39,30.34,30.34,4800.0,20.0828,20.0894,20.0564,20.0564,4800.0
2006-12-19 11:40:00,30.35,30.38,30.34,30.37,6400.0,20.063,20.0828,20.0564,20.0762,6400.0
2006-12-19 11:45:00,30.38,30.39,30.3,30.33,14400.0,20.0828,20.0894,20.03,20.0498,14400.0
2006-12-19 11:50:00,30.34,30.36,30.34,30.35,3300.0,20.0564,20.0696,20.0564,20.063,3300.0
2006-12-19 11:55:00,30.36,30.37,30.34,30.34,8100.0,20.0696,20.0762,20.0564,20.0564,8100.0
2006-12-19 12:00:00,30.34,30.4,30.34,30.36,15900.0,20.0564,20.0961,20.0564,20.0696,15900.0
2006-12-19 12:05:00,30.37,30.39,30.29,30.29,12000.0,20.0762,20.0894,20.0233,20.0233,12000.0
2006-12-19 12:10:00,30.29,30.31,30.28,30.31,93700.0,20.0233,20.0366,20.0167,20.0366,93700.0
2006-12-19 12:15:00,30.3,30.31,30.26,30.26,31100.0,20.03,20.0366,20.0035,20.0035,31100.0
2006-12-19 12:20:00,30.28,30.3,30.26,30.3,6100.0,20.0167,20.03,20.0035,20.03,6100.0
2006-12-19 12:25:00,30.29,30.29,30.27,30.27,6000.0,20.0233,20.0233,20.0101,20.0101,6000.0
2006-12-19 12:30:00,30.27,30.36,30.27,30.36,13600.0,20.0101,20.0696,20.0101,20.0696,13600.0
2006-12-19 12:35:00,30.36,30.37,30.31,30.31,6400.0,20.0696,20.0762,20.0366,20.0366,6400.0
2006-12-19 12:40:00,30.32,30.34,30.27,30.29,5000.0,20.0432,20.0564,20.0101,20.0233,5000.0
2006-12-19 12:45:00,30.27,30.3,30.27,30.3,3600.0,20.0101,20.03,20.0101,20.03,3600.0
2006-12-19 12:50:00,30.29,30.34,30.29,30.31,6600.0,20.0233,20.0564,20.0233,20.0366,6600.0
2006-12-19 12:55:00,30.31,30.33,30.28,30.33,6900.0,20.0366,20.0498,20.0167,20.0498,6900.0
2006-12-19 13:00:00,30.33,30.35,30.3,30.34,7000.0,20.0498,20.063,20.03,20.0564,7000.0
2006-12-19 13:05:00,30.34,30.35,30.31,30.31,12200.0,20.0564,20.063,20.0366,20.0366,12200.0
2006-12-19 13:10:00,30.3,30.31,30.28,30.29,8500.0,20.03,20.0366,20.0167,20.0233,8500.0
2006-12-19 13:15:00,30.29,30.31,30.29,30.3,11500.0,20.0233,20.0366,20.0233,20.03,11500.0
2006-12-19 13:20:00,30.3,30.31,30.3,30.31,9200.0,20.03,20.0366,20.03,20.0366,9200.0
2006-12-19 13:25:00,30.31,30.32,30.31,30.31,8900.0,20.0366,20.0432,20.0366,20.0366,8900.0
2006-12-19 13:30:00,30.31,30.33,30.3,30.3,63000.0,20.0366,20.0498,20.03,20.03,63000.0
2006-12-19 13:35:00,30.3,30.3,30.25,30.25,17400.0,20.03,20.03,19.9969,19.9969,17400.0
2006-12-19 13:40:00,30.26,30.33,30.25,30.32,13500.0,20.0035,20.0498,19.9969,20.0432,13500.0
2006-12-19 13:45:00,30.33,30.38,30.33,30.35,13900.0,20.0498,20.0828,20.0498,20.063,13900.0
2006-12-19 13:50:00,30.34,30.35,30.27,30.27,5000.0,20.0564,20.063,20.0101,20.0101,5000.0
2006-12-19 13:55:00,30.27,30.31,30.27,30.3,7400.0,20.0101,20.0366,20.0101,20.03,7400.0
2006-12-19 14:00:00,30.3,30.34,30.27,30.32,13100.0,20.03,20.0564,20.0101,20.0432,13100.0
2006-12-19 14:05:00,30.32,30.4,30.32,30.36,18800.0,20.0432,20.0961,20.0432,20.0696,18800.0
2006-12-19 14:10:00,30.36,30.39,30.35,30.39,7000.0,20.0696,20.0894,20.063,20.0894,7000.0
2006-12-19 14:15:00,30.38,30.4,30.36,30.37,8500.0,20.0828,20.0961,20.0696,20.0762,8500.0
2006-12-19 14:20:00,30.36,30.39,30.36,30.38,5300.0,20.0696,20.0894,20.0696,20.0828,5300.0
2006-12-19 14:25:00,30.38,30.39,30.35,30.35,9300.0,20.0828,20.0894,20.063,20.063,9300.0
2006-12-19 14:30:00,30.35,30.38,30.34,30.38,8500.0,20.063,20.0828,20.0564,20.0828,8500.0
2006-12-19 14:35:00,30.37,30.38,30.34,30.34,10700.0,20.0762,20.0828,20.0564,20.0564,10700.0
2006-12-19 14:40:00,30.34,30.35,30.33,30.34,8300.0,20.0564,20.063,20.0498,20.0564,8300.0
2006-12-19 14:45:00,30.34,30.34,30.28,30.31,16500.0,20.0564,20.0564,20.0167,20.0366,16500.0
2006-12-19 14:50:00,30.3,30.35,30.3,30.34,12900.0,20.03,20.063,20.03,20.0564,12900.0
2006-12-19 14:55:00,30.35,30.36,30.34,30.35,9600.0,20.063,20.0696,20.0564,20.063,9600.0
2006-12-19 15:00:00,30.35,30.37,30.35,30.35,13500.0,20.063,20.0762,20.063,20.063,13500.0
2006-12-19 15:05:00,30.35,30.37,30.34,30.36,21400.0,20.063,20.0762,20.0564,20.0696,21400.0
2006-12-19 15:10:00,30.36,30.42,30.36,30.37,41500.0,20.0696,20.1093,20.0696,20.0762,41500.0
2006-12-19 15:15:00,30.37,30.4,30.36,30.4,22600.0,20.0762,20.0961,20.0696,20.0961,22600.0
2006-12-19 15:20:00,30.39,30.4,30.39,30.4,15100.0,20.0894,20.0961,20.0894,20.0961,15100.0
2006-12-19 15:25:00,30.4,30.4,30.29,30.35,81300.0,20.0961,20.0961,20.0233,20.063,81300.0
2006-12-19 15:30:00,30.34,30.38,30.33,30.37,21400.0,20.0564,20.0828,20.0498,20.0762,21400.0
2006-12-19 15:35:00,30.36,30.38,30.33,30.38,25900.0,20.0696,20.0828,20.0498,20.0828,25900.0
2006-12-19 15:40:00,30.37,30.4,30.37,30.39,36200.0,20.0762,20.0961,20.0762,20.0894,36200.0
2006-12-19 15:45:00,30.39,30.4,30.39,30.4,14300.0,20.0894,20.0961,20.0894,20.0961,14300.0
2006-12-19 15:50:00,30.39,30.4,30.37,30.37,37500.0,20.0894,20.0961,20.0762,20.0762,37500.0
2006-12-19 15:55:00,30.38,30.4,30.36,30.4,54700.0,20.0828,20.0961,20.0696,20.0961,54700.0
2006-12-20 09:30:00,30.38,30.38,30.26,30.27,26800.0,20.0828,20.0828,20.0035,20.0101,26800.0
2006-12-20 09:35:00,30.32,30.41,30.27,30.4,32700.0,20.0432,20.1027,20.0101,20.0961,32700.0
2006-12-20 09:40:00,30.4,30.41,30.28,30.29,17400.0,20.0961,20.1027,20.0167,20.0233,17400.0
2006-12-20 09:45:00,30.33,30.41,30.33,30.35,12400.0,20.0498,20.1027,20.0498,20.063,12400.0
2006-12-20 09:50:00,30.36,30.44,30.31,30.39,20100.0,20.0696,20.1225,20.0366,20.0894,20100.0
2006-12-20 09:55:00,30.39,30.39,30.35,30.36,8800.0,20.0894,20.0894,20.063,20.0696,8800.0
2006-12-20 10:00:00,30.35,30.39,30.33,30.39,19900.0,20.063,20.0894,20.0498,20.0894,19900.0
2006-12-20 10:05:00,30.39,30.42,30.37,30.4,18800.0,20.0894,20.1093,20.0762,20.0961,18800.0
2006-12-20 10:10:00,30.41,30.42,30.36,30.38,23900.0,20.1027,20.1093,20.0696,20.0828,23900.0
2006-12-20 10:15:00,30.39,30.4,30.36,30.39,11500.0,20.0894,20.0961,20.0696,20.0894,11500.0
2006-12-20 10:20:00,30.38,30.4,30.38,30.38,40500.0,20.0828,20.0961,20.0828,20.0828,40500.0
2006-12-20 10:25:00,30.39,30.42,30.39,30.42,7800.0,20.0894,20.1093,20.0894,20.1093,7800.0
2006-12-20 10:30:00,30.42,30.44,30.39,30.39,14600.0,20.1093,20.1225,20.0894,20.0894,14600.0
2006-12-20 10:35:00,30.38,30.39,30.38,30.38,2700.0,20.0828,20.0894,20.0828,20.0828,2700.0
2006-12-20 10:40:00,30.39,30.4,30.37,30.4,7600.0,20.0894,20.0961,20.0762,20.0961,7600.0
2006-12-20 10:45:00,30.4,30.4,30.39,30.4,5500.0,20.0961,20.0961,20.0894,20.0961,5500.0
2006-12-20 10:50:00,30.4,30.42,30.37,30.38,17600.0,20.0961,20.1093,20.0762,20.0828,17600.0
2006-12-20 10:55:00,30.38,30.4,30.37,30.38,58400.0,20.0828,20.0961,20.0762,20.0828,58400.0
2006-12-20 11:00:00,30.37,30.38,30.33,30.34,9400.0,20.0762,20.0828,20.0498,20.0564,9400.0
2006-12-20 11:05:00,30.34,30.35,30.32,30.35,9600.0,20.0564,20.063,20.0432,20.063,9600.0
2006-12-20 11:10:00,30.35,30.35,30.34,30.35,6500.0,20.063,20.063,20.0564,20.063,6500.0
2006-12-20 11:15:00,30.34,30.35,30.33,30.35,17100.0,20.0564,20.063,20.0498,20.063,17100.0
2006-12-20 11:20:00,30.35,30.36,30.32,30.33,6100.0,20.063,20.0696,20.0432,20.0498,6100.0
2006-12-20 11:25:00,30.32,30.33,30.3,30.3,6600.0,20.0432,20.0498,20.03,20.03,6600.0
2006-12-20 11:30:00,30.29,30.32,30.29,30.3,7400.0,20.0233,20.0432,20.0233,20.03,7400.0
2006-12-20 11:35:00,30.3,30.31,30.26,30.28,11400.0,20.03,20.0366,20.0035,20.0167,11400.0
2006-12-20 11:40:00,30.27,30.27,30.25,30.25,13700.0,20.0101,20.0101,19.9969,19.9969,13700.0
2006-12-20 11:45:00,30.25,30.26,30.22,30.22,38300.0,19.9969,20.0035,19.9771,19.9771,38300.0
2006-12-20 11:50:00,30.22,30.24,30.19,30.22,18000.0,19.9771,19.9903,19.9572,19.9771,18000.0
2006-12-20 11:55:00,30.22,30.22,30.15,30.18,31600.0,19.9771,19.9771,19.9308,19.9506,31600.0
2006-12-20 12:00:00,30.18,30.22,30.18,30.21,41500.0,19.9506,19.9771,19.9506,19.9705,41500.0
2006-12-20 12:05:00,30.21,30.22,30.19,30.19,20500.0,19.9705,19.9771,19.9572,19.9572,20500.0
2006-12-20 12:10:00,30.18,30.2,30.13,30.18,14500.0,19.9506,19.9638,19.9176,19.9506,14500.0
2006-12-20 12:15:00,30.18,30.27,30.17,30.27,19500.0,19.9506,20.0101,19.944,20.0101,19500.0
2006-12-20 12:20:00,30.27,30.27,30.22,30.24,9800.0,20.0101,20.0101,19.9771,19.9903,9800.0
2006-12-20 12:25:00,30.25,30.26,30.17,30.18,8400.0,19.9969,20.0035,19.944,19.9506,8400.0
2006-12-20 12:30:00,30.19,30.22,30.16,30.16,21600.0,19.9572,19.9771,19.9374,19.9374,21600.0
2006-12-20 12:35:00,30.16,30.18,30.14,30.17,34900.0,19.9374,19.9506,19.9242,19.944,34900.0
2006-12-20 12:40:00,30.17,30.18,30.15,30.17,7700.0,19.944,19.9506,19.9308,19.944,7700.0
2006-12-20 12:45:00,30.16,30.18,30.16,30.18,12300.0,19.9374,19.9506,19.9374,19.9506,12300.0
2006-12-20 12:50:00,30.16,30.18,30.16,30.18,6000.0,19.9374,19.9506,19.9374,19.9506,6000.0
2006-12-20 12:55:00,30.17,30.18,30.13,30.17,8600.0,19.944,19.9506,19.9176,19.944,8600.0
2006-12-20 13:00:00,30.16,30.16,30.14,30.15,27200.0,19.9374,19.9374,19.9242,19.9308,27200.0
2006-12-20 13:05:00,30.15,30.18,30.13,30.15,10400.0,19.9308,19.9506,19.9176,19.9308,10400.0
2006-12-20 13:10:00,30.15,30.16,30.13,30.14,15900.0,19.9308,19.9374,19.9176,19.9242,15900.0
2006-12-20 13:15:00,30.14,30.15,30.05,30.11,42900.0,19.9242,19.9308,19.8647,19.9044,42900.0
2006-12-20 13:20:00,30.09,30.13,30.07,30.08,29300.0,19.8911,19.9176,19.8779,19.8845,29300.0
2006-12-20 13:25:00,30.08,30.14,30.06,30.14,30800.0,19.8845,19.9242,19.8713,19.9242,30800.0
2006-12-20 13:30:00,30.14,30.14,30.07,30.11,12300.0,19.9242,19.9242,19.8779,19.9044,12300.0
2006-12-20 13:35:00,30.1,30.12,30.07,30.08,24200.0,19.8977,19.911,19.8779,19.8845,24200.0
2006-12-20 13:40:00,30.08,30.12,30.07,30.12,12600.0,19.8845,19.911,19.8779,19.911,12600.0
2006-12-20 13:45:00,30.12,30.23,30.12,30.23,25300.0,19.911,19.9837,19.911,19.9837,25300.0
2006-12-20 13:50:00,30.22,30.24,30.19,30.23,11500.0,19.9771,19.9903,19.9572,19.9837,11500.0
2006-12-20 13:55:00,30.23,30.25,30.22,30.23,10400.0,19.9837,19.9969,19.9771,19.9837,10400.0
2006-12-20 14:00:00,30.24,30.24,30.18,30.18,17100.0,19.9903,19.9903,19.9506,19.9506,17100.0
2006-12-20 14:05:00,30.19,30.19,30.18,30.19,5300.0,19.9572,19.9572,19.9506,19.9572,5300.0
2006-12-20 14:10:00,30.19,30.2,30.18,30.18,14200.0,19.9572,19.9638,19.9506,19.9506,14200.0
2006-12-20 14:15:00,30.18,30.19,30.17,30.18,7500.0,19.9506,19.9572,19.944,19.9506,7500.0
2006-12-20 14:20:00,30.18,30.2,30.18,30.2,14200.0,19.9506,19.9638,19.9506,19.9638,14200.0
2006-12-20 14:25:00,30.2,30.2,30.19,30.19,7700.0,19.9638,19.9638,19.9572,19.9572,7700.0
2006-12-20 14:30:00,30.19,30.2,30.19,30.19,7100.0,19.9572,19.9638,19.9572,19.9572,7100.0
2006-12-20 14:35:00,30.2,30.2,30.18,30.18,4900.0,19.9638,19.9638,19.9506,19.9506,4900.0
2006-12-20 14:40:00,30.18,30.19,30.18,30.19,8500.0,19.9506,19.9572,19.9506,19.9572,8500.0
2006-12-20 14:45:00,30.18,30.2,30.18,30.19,6900.0,19.9506,19.9638,19.9506,19.9572,6900.0
2006-12-20 14:50:00,30.19,30.2,30.19,30.19,7100.0,19.9572,19.9638,19.9572,19.9572,7100.0
2006-12-20 14:55:00,30.2,30.21,30.19,30.19,27800.0,19.9638,19.9705,19.9572,19.9572,27800.0
2006-12-20 15:00:00,30.2,30.2,30.17,30.17,9300.0,19.9638,19.9638,19.944,19.944,9300.0
2006-12-20 15:05:00,30.17,30.19,30.16,30.19,14600.0,19.944,19.9572,19.9374,19.9572,14600.0
2006-12-20 15:10:00,30.18,30.2,30.16,30.16,18800.0,19.9506,19.9638,19.9374,19.9374,18800.0
2006-12-20 15:15:00,30.16,30.17,30.13,30.15,12400.0,19.9374,19.944,19.9176,19.9308,12400.0
2006-12-20 15:20:00,30.16,30.16,30.11,30.15,22800.0,19.9374,19.9374,19.9044,19.9308,22800.0
2006-12-20 15:25:00,30.14,30.16,30.12,30.12,12700.0,19.9242,19.9374,19.911,19.911,12700.0
2006-12-20 15:30:00,30.13,30.16,30.12,30.13,19300.0,19.9176,19.9374,19.911,19.9176,19300.0
2006-12-20 15:35:00,30.12,30.15,30.1,30.15,34200.0,19.911,19.9308,19.8977,19.9308,34200.0
2006-12-20 15:40:00,30.14,30.17,30.14,30.16,21900.0,19.9242,19.944,19.9242,19.9374,21900.0
2006-12-20 15:45:00,30.16,30.17,30.16,30.16,10800.0,19.9374,19.944,19.9374,19.9374,10800.0
2006-12-20 15:50:00,30.17,30.17,30.14,30.14,24100.0,19.944,19.944,19.9242,19.9242,24100.0
2006-12-20 15:55:00,30.15,30.18,30.13,30.17,26500.0,19.9308,19.9506,19.9176,19.944,26500.0
2006-12-21 09:30:00,30.16,30.18,30.08,30.17,48100.0,19.9374,19.9506,19.8845,19.944,48100.0
2006-12-21 09:35:00,30.17,30.18,30.0,30.07,27500.0,19.944,19.9506,19.8316,19.8779,27500.0
2006-12-21 09:40:00,30.08,30.13,30.05,30.07,23300.0,19.8845,19.9176,19.8647,19.8779,23300.0
2006-12-21 09:45:00,30.09,30.14,30.09,30.13,18300.0,19.8911,19.9242,19.8911,19.9176,18300.0
2006-12-21 09:50:00,30.13,30.17,30.13,30.17,22000.0,19.9176,19.944,19.9176,19.944,22000.0
2006-12-21 09:55:00,30.17,30.22,30.12,30.17,26200.0,19.944,19.9771,19.911,19.944,26200.0
2006-12-21 10:00:00,30.17,30.21,30.15,30.17,39000.0,19.944,19.9705,19.9308,19.944,39000.0
2006-12-21 10:05:00,30.17,30.19,30.11,30.13,18400.0,19.944,19.9572,19.9044,19.9176,18400.0
2006-12-21 10:10:00,30.13,30.14,30.12,30.14,11400.0,19.9176,19.9242,19.911,19.9242,11400.0
2006-12-21 10:15:00,30.14,30.16,30.14,30.15,11300.0,19.9242,19.9374,19.9242,19.9308,11300.0
2006-12-21 10:20:00,30.15,30.15,30.07,30.09,13600.0,19.9308,19.9308,19.8779,19.8911,13600.0
2006-12-21 10:25:00,30.09,30.12,30.08,30.11,22500.0,19.8911,19.911,19.8845,19.9044,22500.0
2006-12-21 10:30:00,30.11,30.17,30.09,30.16,21800.0,19.9044,19.944,19.8911,19.9374,21800.0
2006-12-21 10:35:00,30.15,30.16,30.13,30.14,9900.0,19.9308,19.9374,19.9176,19.9242,9900.0
2006-12-21 10:40:00,30.13,30.14,30.13,30.14,7800.0,19.9176,19.9242,19.9176,19.9242,7800.0
2006-12-21 10:45:00,30.13,30.14,30.13,30.13,61200.0,19.9176,19.9242,19.9176,19.9176,61200.0
2006-12-21 10:50:00,30.13,30.14,30.13,30.13,12400.0,19.9176,19.9242,19.9176,19.9176,12400.0
2006-12-21 10:55:00,30.14,30.14,30.12,30.12,10600.0,19.9242,19.9242,19.911,19.911,10600.0
2006-12-21 11:00:00,30.12,30.13,30.08,30.1,13400.0,19.911,19.9176,19.8845,19.8977,13400.0
2006-12-21 11:05:00,30.09,30.1,30.08,30.09,8600.0,19.8911,19.8977,19.8845,19.8911,8600.0
2006-12-21 11:10:00,30.09,30.1,30.08,30.09,10700.0,19.8911,19.8977,19.8845,19.8911,10700.0
2006-12-21 11:15:00,30.09,30.1,30.08,30.09,32500.0,19.8911,19.8977,19.8845,19.8911,32500.0
2006-12-21 11:20:00,30.08,30.1,30.08,30.09,5700.0,19.8845,19.8977,19.8845,19.8911,5700.0
2006-12-21 11:25:00,30.08,30.1,30.07,30.08,9300.0,19.8845,19.8977,19.8779,19.8845,9300.0
2006-12-21 11:30:00,30.08,30.09,30.07,30.08,11700.0,19.8845,19.8911,19.8779,19.8845,11700.0
2006-12-21 11:35:00,30.08,30.12,30.08,30.11,7000.0,19.8845,19.911,19.8845,19.9044,7000.0
2006-12-21 11:40:00,30.11,30.12,30.09,30.1,9200.0,19.9044,19.911,19.8911,19.8977,9200.0
2006-12-21 11:45:00,30.09,30.09,30.08,30.08,6000.0,19.8911,19.8911,19.8845,19.8845,6000.0
2006-12-21 11:50:00,30.08,30.1,30.07,30.09,12000.0,19.8845,19.8977,19.8779,19.8911,12000.0
2006-12-21 11:55:00,30.09,30.1,30.08,30.08,5600.0,19.8911,19.8977,19.8845,19.8845,5600.0
2006-12-21 12:00:00,30.09,30.09,30.04,30.06,16000.0,19.8911,19.8911,19.8581,19.8713,16000.0
2006-12-21 12:05:00,30.06,30.09,30.06,30.09,7300.0,19.8713,19.8911,19.8713,19.8911,7300.0
2006-12-21 12:10:00,30.1,30.1,30.08,30.09,9300.0,19.8977,19.8977,19.8845,19.8911,9300.0
2006-12-21 12:15:00,30.1,30.1,30.03,30.06,36900.0,19.8977,19.8977,19.8515,19.8713,36900.0
2006-12-21 12:20:00,30.06,30.08,30.06,30.07,3900.0,19.8713,19.8845,19.8713,19.8779,3900.0
2006-12-21 12:25:00,30.08,30.09,30.07,30.09,2900.0,19.8845,19.8911,19.8779,19.8911,2900.0
2006-12-21 12:30:00,30.08,30.09,30.08,30.08,6300.0,19.8845,19.8911,19.8845,19.8845,6300.0
2006-12-21 12:35:00,30.08,30.08,30.06,30.06,20000.0,19.8845,19.8845,19.8713,19.8713,20000.0
2006-12-21 12:40:00,30.06,30.07,30.04,30.05,4600.0,19.8713,19.8779,19.8581,19.8647,4600.0
2006-12-21 12:45:00,30.06,30.07,30.05,30.06,4900.0,19.8713,19.8779,19.8647,19.8713,4900.0
2006-12-21 12:50:00,30.07,30.07,30.05,30.05,3300.0,19.8779,19.8779,19.8647,19.8647,3300.0
2006-12-21 12:55:00,30.07,30.07,30.04,30.04,7700.0,19.8779,19.8779,19.8581,19.8581,7700.0
2006-12-21 13:00:00,30.05,30.06,30.04,30.05,18200.0,19.8647,19.8713,19.8581,19.8647,18200.0
2006-12-21 13:05:00,30.06,30.06,30.04,30.05,8700.0,19.8713,19.8713,19.8581,19.8647,8700.0
2006-12-21 13:10:00,30.05,30.06,30.05,30.06,5200.0,19.8647,19.8713,19.8647,19.8713,5200.0
2006-12-21 13:15:00,30.06,30.06,30.05,30.05,4200.0,19.8713,19.8713,19.8647,19.8647,4200.0
2006-12-21 13:20:00,30.06,30.06,30.04,30.05,5300.0,19.8713,19.8713,19.8581,19.8647,5300.0
2006-12-21 13:25:00,30.05,30.06,30.04,30.06,8600.0,19.8647,19.8713,19.8581,19.8713,8600.0
2006-12-21 13:30:00,30.06,30.08,30.05,30.05,7300.0,19.8713,19.8845,19.8647,19.8647,7300.0
2006-12-21 13:35:00,30.05,30.08,30.05,30.08,12900.0,19.8647,19.8845,19.8647,19.8845,12900.0
2006-12-21 13:40:00,30.07,30.08,30.07,30.07,13700.0,19.8779,19.8845,19.8779,19.8779,13700.0
2006-12-21 13:45:00,30.08,30.08,30.07,30.07,17500.0,19.8845,19.8845,19.8779,19.8779,17500.0
2006-12-21 13:50:00,30.08,30.08,30.07,30.07,8800.0,19.8845,19.8845,19.8779,19.8779,8800.0
2006-12-21 13:55:00,30.07,30.08,30.04,30.04,18800.0,19.8779,19.8845,19.8581,19.8581,18800.0
2006-12-21 14:00:00,30.04,30.04,30.03,30.04,4900.0,19.8581,19.8581,19.8515,19.8581,4900.0
2006-12-21 14:05:00,30.04,30.05,30.03,30.05,56400.0,19.8581,19.8647,19.8515,19.8647,56400.0
2006-12-21 14:10:00,30.04,30.06,30.02,30.04,12200.0,19.8581,19.8713,19.8449,19.8581,12200.0
2006-12-21 14:15:00,30.05,30.06,30.04,30.06,5900.0,19.8647,19.8713,19.8581,19.8713,5900.0
2006-12-21 14:20:00,30.06,30.1,30.05,30.09,8500.0,19.8713,19.8977,19.8647,19.8911,8500.0
2006-12-21 14:25:00,30.09,30.11,30.09,30.1,9100.0,19.8911,19.9044,19.8911,19.8977,9100.0
2006-12-21 14:30:00,30.11,30.13,30.1,30.11,14400.0,19.9044,19.9176,19.8977,19.9044,14400.0
2006-12-21 14:35:00,30.11,30.12,30.06,30.07,13800.0,19.9044,19.911,19.8713,19.8779,13800.0
2006-12-21 14:40:00,30.07,30.11,30.07,30.11,9200.0,19.8779,19.9044,19.8779,19.9044,9200.0
2006-12-21 14:45:00,30.1,30.11,30.08,30.08,7900.0,19.8977,19.9044,19.8845,19.8845,7900.0
2006-12-21 14:50:00,30.09,30.09,30.04,30.04,16700.0,19.8911,19.8911,19.8581,19.8581,16700.0
2006-12-21 14:55:00,30.04,30.1,30.03,30.05,14400.0,19.8581,19.8977,19.8515,19.8647,14400.0
2006-12-21 15:00:00,30.05,30.07,30.04,30.06,7200.0,19.8647,19.8779,19.8581,19.8713,7200.0
2006-12-21 15:05:00,30.07,30.12,30.07,30.12,38200.0,19.8779,19.911,19.8779,19.911,38200.0
2006-12-21 15:10:00,30.11,30.14,30.1,30.11,15500.0,19.9044,19.9242,19.8977,19.9044,15500.0
2006-12-21 15:15:00,30.11,30.12,30.1,30.11,9000.0,19.9044,19.911,19.8977,19.9044,9000.0
2006-12-21 15:20:00,30.1,30.11,30.1,30.1,5700.0,19.8977,19.9044,19.8977,19.8977,5700.0
2006-12-21 15:25:00,30.11,30.11,30.01,30.02,36200.0,19.9044,19.9044,19.8382,19.8449,36200.0
2006-12-21 15:30:00,30.02,30.05,30.0,30.0,47100.0,19.8449,19.8647,19.8316,19.8316,47100.0
2006-12-21 15:35:00,30.0,30.03,30.0,30.02,19100.0,19.8316,19.8515,19.8316,19.8449,19100.0
2006-12-21 15:40:00,30.02,30.06,30.02,30.06,25000.0,19.8449,19.8713,19.8449,19.8713,25000.0
2006-12-21 15:45:00,30.06,30.1,30.05,30.08,35200.0,19.8713,19.8977,19.8647,19.8845,35200.0
2006-12-21 15:50:00,30.08,30.09,30.02,30.03,37700.0,19.8845,19.8911,19.8449,19.8515,37700.0
2006-12-21 15:55:00,30.04,30.06,30.03,30.06,45600.0,19.8581,19.8713,19.8515,19.8713,45600.0
2006-12-22 09:30:00,29.91,30.0,29.75,29.94,68200.0,19.7721,19.8316,19.6664,19.792,68200.0
2006-12-22 09:35:00,29.93,30.0,29.91,29.93,22700.0,19.7854,19.8316,19.7721,19.7854,22700.0
2006-12-22 09:40:00,29.93,29.93,29.75,29.9,34300.0,19.7854,19.7854,19.6664,19.7655,34300.0
2006-12-22 09:45:00,29.91,29.98,29.89,29.89,18600.0,19.7721,19.8184,19.7589,19.7589,18600.0
2006-12-22 09:50:00,29.89,29.97,29.88,29.95,12200.0,19.7589,19.8118,19.7523,19.7986,12200.0
2006-12-22 09:55:00,29.95,29.95,29.92,29.94,9500.0,19.7986,19.7986,19.7788,19.792,9500.0
2006-12-22 10:00:00,29.95,30.0,29.91,30.0,25300.0,19.7986,19.8316,19.7721,19.8316,25300.0
2006-12-22 10:05:00,30.0,30.02,29.97,30.01,24100.0,19.8316,19.8449,19.8118,19.8382,24100.0
2006-12-22 10:10:00,30.01,30.01,29.97,29.99,14800.0,19.8382,19.8382,19.8118,19.825,14800.0
2006-12-22 10:15:00,30.0,30.03,29.99,30.0,10400.0,19.8316,19.8515,19.825,19.8316,10400.0
2006-12-22 10:20:00,30.0,30.01,29.95,29.96,14400.0,19.8316,19.8382,19.7986,19.8052,14400.0
2006-12-22 10:25:00,29.96,30.05,29.93,30.05,9200.0,19.8052,19.8647,19.7854,19.8647,9200.0
2006-12-22 10:30:00,30.06,30.06,30.02,30.03,8400.0,19.8713,19.8713,19.8449,19.8515,8400.0
2006-12-22 10:35:00,30.03,30.03,30.02,30.02,7500.0,19.8515,19.8515,19.8449,19.8449,7500.0
2006-12-22 10:40:00,30.02,30.04,30.02,30.03,8400.0,19.8449,19.8581,19.8449,19.8515,8400.0
2006-12-22 10:45:00,30.04,30.07,30.03,30.06,13200.0,19.8581,19.8779,19.8515,19.8713,13200.0
2006-12-22 10:50:00,30.07,30.07,30.05,30.05,7600.0,19.8779,19.8779,19.8647,19.8647,7600.0
2006-12-22 10:55:00,30.06,30.06,30.02,30.03,5200.0,19.8713,19.8713,19.8449,19.8515,5200.0
2006-12-22 11:00:00,30.02,30.07,30.02,30.05,12100.0,19.8449,19.8779,19.8449,19.8647,12100.0
2006-12-22 11:05:00,30.05,30.06,30.0,30.0,16900.0,19.8647,19.8713,19.8316,19.8316,16900.0
2006-12-22 11:10:00,30.0,30.03,29.98,30.03,40300.0,19.8316,19.8515,19.8184,19.8515,40300.0
2006-12-22 11:15:00,30.03,30.03,30.02,30.02,6400.0,19.8515,19.8515,19.8449,19.8449,6400.0
2006-12-22 11:20:00,30.02,30.03,30.02,30.02,7100.0,19.8449,19.8515,19.8449,19.8449,7100.0
2006-12-22 11:25:00,30.02,30.02,30.0,30.01,11200.0,19.8449,19.8449,19.8316,19.8382,11200.0
2006-12-22 11:30:00,30.01,30.01,30.0,30.01,4100.0,19.8382,19.8382,19.8316,19.8382,4100.0
2006-12-22 11:35:00,30.01,30.02,30.0,30.0,12300.0,19.8382,19.8449,19.8316,19.8316,12300.0
2006-12-22 11:40:00,30.01,30.01,30.0,30.0,5500.0,19.8382,19.8382,19.8316,19.8316,5500.0
2006-12-22 11:45:00,30.01,30.02,30.0,30.0,19700.0,19.8382,19.8449,19.8316,19.8316,19700.0
2006-12-22 11:50:00,30.0,30.01,30.0,30.01,6900.0,19.8316,19.8382,19.8316,19.8382,6900.0
2006-12-22 11:55:00,30.01,30.01,30.0,30.0,4900.0,19.8382,19.8382,19.8316,19.8316,4900.0
2006-12-22 12:00:00,30.0,30.01,29.99,30.0,28600.0,19.8316,19.8382,19.825,19.8316,28600.0
2006-12-22 12:05:00,30.0,30.01,29.99,30.0,9200.0,19.8316,19.8382,19.825,19.8316,9200.0
2006-12-22 12:10:00,30.0,30.01,29.97,29.99,9400.0,19.8316,19.8382,19.8118,19.825,9400.0
2006-12-22 12:15:00,29.99,30.02,29.99,30.0,10500.0,19.825,19.8449,19.825,19.8316,10500.0
2006-12-22 12:20:00,30.0,31.18,29.99,30.51,212300.0,19.8316,20.6117,19.825,20.1688,212300.0
2006-12-22 12:25:00,30.51,30.75,30.44,30.69,268400.0,20.1688,20.3274,20.1225,20.2878,268400.0
2006-12-22 12:30:00,30.69,30.8,30.54,30.59,115800.0,20.2878,20.3605,20.1886,20.2217,115800.0
2006-12-22 12:35:00,30.59,30.66,30.56,30.65,116200.0,20.2217,20.2679,20.2018,20.2613,116200.0
2006-12-22 12:40:00,30.65,30.77,30.62,30.72,53100.0,20.2613,20.3406,20.2415,20.3076,53100.0
2006-12-22 12:45:00,30.71,30.72,30.66,30.67,43600.0,20.301,20.3076,20.2679,20.2745,43600.0
2006-12-22 12:50:00,30.67,30.67,30.55,30.55,38300.0,20.2745,20.2745,20.1952,20.1952,38300.0
2006-12-22 12:55:00,30.55,30.65,30.51,30.59,41700.0,20.1952,20.2613,20.1688,20.2217,41700.0
2006-12-22 13:00:00,30.59,30.68,30.58,30.6,88700.0,20.2217,20.2812,20.215,20.2283,88700.0
2006-12-22 13:05:00,30.6,30.6,30.54,30.54,43000.0,20.2283,20.2283,20.1886,20.1886,43000.0
2006-12-22 13:10:00,30.54,30.57,30.53,30.56,18500.0,20.1886,20.2084,20.182,20.2018,18500.0
2006-12-22 13:15:00,30.56,30.56,30.5,30.5,16200.0,20.2018,20.2018,20.1622,20.1622,16200.0
2006-12-22 13:20:00,30.51,30.54,30.5,30.51,22800.0,20.1688,20.1886,20.1622,20.1688,22800.0
2006-12-22 13:25:00,30.51,30.53,30.47,30.47,20700.0,20.1688,20.182,20.1423,20.1423,20700.0
2006-12-22 13:30:00,30.47,30.54,30.47,30.53,12300.0,20.1423,20.1886,20.1423,20.182,12300.0
2006-12-22 13:35:00,30.54,30.54,30.45,30.49,25100.0,20.1886,20.1886,20.1291,20.1556,25100.0
2006-12-22 13:40:00,30.49,30.51,30.49,30.49,17600.0,20.1556,20.1688,20.1556,20.1556,17600.0
2006-12-22 13:45:00,30.49,30.49,30.4,30.49,27700.0,20.1556,20.1556,20.0961,20.1556,27700.0
2006-12-22 13:50:00,30.49,30.49,30.39,30.4,56500.0,20.1556,20.1556,20.0894,20.0961,56500.0
2006-12-22 13:55:00,30.4,30.42,30.38,30.38,61300.0,20.0961,20.1093,20.0828,20.0828,61300.0
2006-12-22 14:00:00,30.37,30.4,30.35,30.37,43200.0,20.0762,20.0961,20.063,20.0762,43200.0
2006-12-22 14:05:00,30.37,30.39,30.37,30.37,16800.0,20.0762,20.0894,20.0762,20.0762,16800.0
2006-12-22 14:10:00,30.37,30.4,30.36,30.39,12500.0,20.0762,20.0961,20.0696,20.0894,12500.0
2006-12-22 14:15:00,30.39,30.4,30.36,30.38,11600.0,20.0894,20.0961,20.0696,20.0828,11600.0
2006-12-22 14:20:00,30.38,30.41,30.38,30.39,22300.0,20.0828,20.1027,20.0828,20.0894,22300.0
2006-12-22 14:25:00,30.4,30.4,30.34,30.38,21000.0,20.0961,20.0961,20.0564,20.0828,21000.0
2006-12-22 14:30:00,30.37,30.4,30.35,30.4,19700.0,20.0762,20.0961,20.063,20.0961,19700.0
2006-12-22 14:35:00,30.4,30.44,30.34,30.38,29200.0,20.0961,20.1225,20.0564,20.0828,29200.0
2006-12-22 14:40:00,30.38,30.41,30.37,30.39,15500.0,20.0828,20.1027,20.0762,20.0894,15500.0
2006-12-22 14:45:00,30.39,30.5,30.39,30.5,25300.0,20.0894,20.1622,20.0894,20.1622,25300.0
2006-12-22 14:50:00,30.5,30.53,30.45,30.52,30700.0,20.1622,20.182,20.1291,20.1754,30700.0
2006-12-22 14:55:00,30.52,30.59,30.51,30.57,30000.0,20.1754,20.2217,20.1688,20.2084,30000.0
2006-12-22 15:00:00,30.58,30.58,30.56,30.57,34500.0,20.215,20.215,20.2018,20.2084,34500.0
2006-12-22 15:05:00,30.57,30.62,30.57,30.62,22300.0,20.2084,20.2415,20.2084,20.2415,22300.0
2006-12-22 15:10:00,30.61,30.65,30.61,30.64,28600.0,20.2349,20.2613,20.2349,20.2547,28600.0
2006-12-22 15:15:00,30.65,30.68,30.59,30.67,42600.0,20.2613,20.2812,20.2217,20.2745,42600.0
2006-12-22 15:20:00,30.67,30.75,30.66,30.72,103800.0,20.2745,20.3274,20.2679,20.3076,103800.0
2006-12-22 15:25:00,30.73,30.74,30.63,30.7,67700.0,20.3142,20.3208,20.2481,20.2944,67700.0
2006-12-22 15:30:00,30.7,30.71,30.67,30.68,41200.0,20.2944,20.301,20.2745,20.2812,41200.0
2006-12-22 15:35:00,30.68,30.68,30.57,30.6,63300.0,20.2812,20.2812,20.2084,20.2283,63300.0
2006-12-22 15:40:00,30.59,30.63,30.52,30.52,66200.0,20.2217,20.2481,20.1754,20.1754,66200.0
2006-12-22 15:45:00,30.53,30.54,30.48,30.51,59400.0,20.182,20.1886,20.1489,20.1688,59400.0
2006-12-22 15:50:00,30.51,30.55,30.47,30.52,70800.0,20.1688,20.1952,20.1423,20.1754,70800.0
2006-12-22 15:55:00,30.51,30.55,30.48,30.54,68600.0,20.1688,20.1952,20.1489,20.1886,68600.0
2006-12-26 09:30:00,30.41,30.49,30.25,30.41,23300.0,20.1027,20.1556,19.9969,20.1027,23300.0
2006-12-26 09:35:00,30.42,30.45,30.4,30.42,9300.0,20.1093,20.1291,20.0961,20.1093,9300.0
2006-12-26 09:40:00,30.42,30.45,30.37,30.43,25100.0,20.1093,20.1291,20.0762,20.1159,25100.0
2006-12-26 09:45:00,30.44,30.45,30.38,30.43,31000.0,20.1225,20.1291,20.0828,20.1159,31000.0
2006-12-26 09:50:00,30.43,30.45,30.41,30.44,30100.0,20.1159,20.1291,20.1027,20.1225,30100.0
2006-12-26 09:55:00,30.45,30.53,30.39,30.44,40600.0,20.1291,20.182,20.0894,20.1225,40600.0
2006-12-26 10:00:00,30.42,30.42,30.36,30.39,18900.0,20.1093,20.1093,20.0696,20.0894,18900.0
2006-12-26 10:05:00,30.39,30.41,30.34,30.38,20500.0,20.0894,20.1027,20.0564,20.0828,20500.0
2006-12-26 10:10:00,30.39,30.41,30.36,30.4,17000.0,20.0894,20.1027,20.0696,20.0961,17000.0
2006-12-26 10:15:00,30.4,30.43,30.36,30.43,18900.0,20.0961,20.1159,20.0696,20.1159,18900.0
2006-12-26 10:20:00,30.42,30.49,30.42,30.47,30700.0,20.1093,20.1556,20.1093,20.1423,30700.0
2006-12-26 10:25:00,30.47,30.53,30.45,30.47,26500.0,20.1423,20.182,20.1291,20.1423,26500.0
2006-12-26 10:30:00,30.47,30.5,30.47,30.48,18300.0,20.1423,20.1622,20.1423,20.1489,18300.0
2006-12-26 10:35:00,30.48,30.51,30.47,30.5,18100.0,20.1489,20.1688,20.1423,20.1622,18100.0
2006-12-26 10:40:00,30.49,30.54,30.49,30.52,21200.0,20.1556,20.1886,20.1556,20.1754,21200.0
2006-12-26 10:45:00,30.52,30.52,30.48,30.52,8500.0,20.1754,20.1754,20.1489,20.1754,8500.0
2006-12-26 10:50:00,30.51,30.53,30.5,30.52,6700.0,20.1688,20.182,20.1622,20.1754,6700.0
2006-12-26 10:55:00,30.51,30.54,30.51,30.51,12300.0,20.1688,20.1886,20.1688,20.1688,12300.0
2006-12-26 11:00:00,30.51,30.53,30.46,30.52,7300.0,20.1688,20.182,20.1357,20.1754,7300.0
2006-12-26 11:05:00,30.53,30.55,30.51,30.53,10900.0,20.182,20.1952,20.1688,20.182,10900.0
2006-12-26 11:10:00,30.53,30.53,30.52,30.52,5700.0,20.182,20.182,20.1754,20.1754,5700.0
2006-12-26 11:15:00,30.53,30.58,30.52,30.54,19700.0,20.182,20.215,20.1754,20.1886,19700.0
2006-12-26 11:20:00,30.53,30.58,30.53,30.57,10600.0,20.182,20.215,20.182,20.2084,10600.0
2006-12-26 11:25:00,30.57,30.58,30.52,30.54,13900.0,20.2084,20.215,20.1754,20.1886,13900.0
2006-12-26 11:30:00,30.55,30.6,30.55,30.59,12200.0,20.1952,20.2283,20.1952,20.2217,12200.0
2006-12-26 11:35:00,30.6,30.61,30.59,30.59,9600.0,20.2283,20.2349,20.2217,20.2217,9600.0
2006-12-26 11:40:00,30.59,30.6,30.59,30.6,10100.0,20.2217,20.2283,20.2217,20.2283,10100.0
2006-12-26 11:45:00,30.6,30.6,30.55,30.58,11300.0,20.2283,20.2283,20.1952,20.215,11300.0
2006-12-26 11:50:00,30.59,30.66,30.58,30.59,16000.0,20.2217,20.2679,20.215,20.2217,16000.0
2006-12-26 11:55:00,30.59,30.61,30.58,30.61,6300.0,20.2217,20.2349,20.215,20.2349,6300.0
2006-12-26 12:00:00,30.6,30.62,30.56,30.58,9400.0,20.2283,20.2415,20.2018,20.215,9400.0
2006-12-26 12:05:00,30.57,30.58,30.55,30.57,10100.0,20.2084,20.215,20.1952,20.2084,10100.0
2006-12-26 12:10:00,30.58,30.6,30.54,30.55,9800.0,20.215,20.2283,20.1886,20.1952,9800.0
2006-12-26 12:15:00,30.56,30.61,30.56,30.61,10500.0,20.2018,20.2349,20.2018,20.2349,10500.0
2006-12-26 12:20:00,30.62,30.63,30.61,30.62,15300.0,20.2415,20.2481,20.2349,20.2415,15300.0
2006-12-26 12:25:00,30.62,30.64,30.58,30.59,18500.0,20.2415,20.2547,20.215,20.2217,18500.0
2006-12-26 12:30:00,30.59,30.6,30.52,30.56,15600.0,20.2217,20.2283,20.1754,20.2018,15600.0
2006-12-26 12:35:00,30.56,30.59,30.55,30.58,5000.0,20.2018,20.2217,20.1952,20.215,5000.0
2006-12-26 12:40:00,30.57,30.59,30.56,30.58,4800.0,20.2084,20.2217,20.2018,20.215,4800.0
2006-12-26 12:45:00,30.59,30.6,30.57,30.58,3400.0,20.2217,20.2283,20.2084,20.215,3400.0
2006-12-26 12:50:00,30.59,30.6,30.58,30.6,6500.0,20.2217,20.2283,20.215,20.2283,6500.0
2006-12-26 12:55:00,30.61,30.61,30.58,30.59,7400.0,20.2349,20.2349,20.215,20.2217,7400.0
2006-12-26 13:00:00,30.58,30.61,30.57,30.57,9500.0,20.215,20.2349,20.2084,20.2084,9500.0
2006-12-26 13:05:00,30.57,30.61,30.55,30.61,14100.0,20.2084,20.2349,20.1952,20.2349,14100.0
2006-12-26 13:10:00,30.61,30.61,30.55,30.57,8400.0,20.2349,20.2349,20.1952,20.2084,8400.0
2006-12-26 13:15:00,30.58,30.59,30.55,30.56,7600.0,20.215,20.2217,20.1952,20.2018,7600.0
2006-12-26 13:20:00,30.57,30.6,30.55,30.56,19400.0,20.2084,20.2283,20.1952,20.2018,19400.0
2006-12-26 13:25:00,30.57,30.58,30.55,30.55,12700.0,20.2084,20.215,20.1952,20.1952,12700.0
2006-12-26 13:30:00,30.56,30.58,30.54,30.55,9800.0,20.2018,20.215,20.1886,20.1952,9800.0
2006-12-26 13:35:00,30.55,30.57,30.55,30.55,4500.0,20.1952,20.2084,20.1952,20.1952,4500.0
2006-12-26 13:40:00,30.56,30.56,30.55,30.55,6800.0,20.2018,20.2018,20.1952,20.1952,6800.0
2006-12-26 13:45:00,30.56,30.56,30.54,30.55,15200.0,20.2018,20.2018,20.1886,20.1952,15200.0
2006-12-26 13:50:00,30.56,30.57,30.54,30.56,12200.0,20.2018,20.2084,20.1886,20.2018,12200.0
2006-12-26 13:55:00,30.56,30.57,30.55,30.55,6800.0,20.2018,20.2084,20.1952,20.1952,6800.0
2006-12-26 14:00:00,30.55,30.56,30.55,30.56,7400.0,20.1952,20.2018,20.1952,20.2018,7400.0
2006-12-26 14:05:00,30.55,30.56,30.55,30.56,3600.0,20.1952,20.2018,20.1952,20.2018,3600.0
2006-12-26 14:10:00,30.55,30.58,30.55,30.57,22100.0,20.1952,20.215,20.1952,20.2084,22100.0
2006-12-26 14:15:00,30.57,30.57,30.54,30.55,16400.0,20.2084,20.2084,20.1886,20.1952,16400.0
2006-12-26 14:20:00,30.55,30.56,30.55,30.55,4900.0,20.1952,20.2018,20.1952,20.1952,4900.0
2006-12-26 14:25:00,30.56,30.56,30.55,30.55,8200.0,20.2018,20.2018,20.1952,20.1952,8200.0
2006-12-26 14:30:00,30.55,30.56,30.55,30.55,5000.0,20.1952,20.2018,20.1952,20.1952,5000.0
2006-12-26 14:35:00,30.56,30.56,30.54,30.56,16800.0,20.2018,20.2018,20.1886,20.2018,16800.0
2006-12-26 14:40:00,30.56,30.56,30.55,30.56,5400.0,20.2018,20.2018,20.1952,20.2018,5400.0
2006-12-26 14:45:00,30.55,30.57,30.54,30.56,11700.0,20.1952,20.2084,20.1886,20.2018,11700.0
2006-12-26 14:50:00,30.56,30.57,30.52,30.55,35200.0,20.2018,20.2084,20.1754,20.1952,35200.0
2006-12-26 14:55:00,30.55,30.55,30.53,30.54,8600.0,20.1952,20.1952,20.182,20.1886,8600.0
2006-12-26 15:00:00,30.55,30.61,30.55,30.6,13400.0,20.1952,20.2349,20.1952,20.2283,13400.0
2006-12-26 15:05:00,30.59,30.6,30.59,30.59,12100.0,20.2217,20.2283,20.2217,20.2217,12100.0
2006-12-26 15:10:00,30.59,30.59,30.55,30.57,14600.0,20.2217,20.2217,20.1952,20.2084,14600.0
2006-12-26 15:15:00,30.58,30.6,30.55,30.58,22800.0,20.215,20.2283,20.1952,20.215,22800.0
2006-12-26 15:20:00,30.58,30.59,30.56,30.58,109500.0,20.215,20.2217,20.2018,20.215,109500.0
2006-12-26 15:25:00,30.58,30.59,30.58,30.58,10600.0,20.215,20.2217,20.215,20.215,10600.0
2006-12-26 15:30:00,30.58,30.59,30.57,30.58,10500.0,20.215,20.2217,20.2084,20.215,10500.0
2006-12-26 15:35:00,30.58,30.6,30.58,30.6,30100.0,20.215,20.2283,20.215,20.2283,30100.0
2006-12-26 15:40:00,30.6,30.61,30.58,30.6,28500.0,20.2283,20.2349,20.215,20.2283,28500.0
2006-12-26 15:45:00,30.6,30.6,30.58,30.59,13800.0,20.2283,20.2283,20.215,20.2217,13800.0
2006-12-26 15:50:00,30.59,30.6,30.58,30.59,28300.0,20.2217,20.2283,20.215,20.2217,28300.0
2006-12-26 15:55:00,30.6,30.6,30.57,30.59,32000.0,20.2283,20.2283,20.2084,20.2217,32000.0
2006-12-27 09:30:00,30.7,30.75,30.59,30.74,61800.0,20.2944,20.3274,20.2217,20.3208,61800.0
2006-12-27 09:35:00,30.74,31.07,30.73,31.05,117100.0,20.3208,20.539,20.3142,20.5257,117100.0
2006-12-27 09:40:00,31.04,31.14,30.93,31.11,100600.0,20.5191,20.5852,20.4464,20.5654,100600.0
2006-12-27 09:45:00,31.11,31.22,31.0,31.01,71900.0,20.5654,20.6381,20.4927,20.4993,71900.0
2006-12-27 09:50:00,31.0,31.27,31.0,31.04,74800.0,20.4927,20.6712,20.4927,20.5191,74800.0
2006-12-27 09:55:00,31.05,31.14,31.02,31.03,29300.0,20.5257,20.5852,20.5059,20.5125,29300.0
2006-12-27 10:00:00,31.04,31.07,30.98,30.99,28600.0,20.5191,20.539,20.4795,20.4861,28600.0
2006-12-27 10:05:00,31.0,31.01,30.99,31.0,9900.0,20.4927,20.4993,20.4861,20.4927,9900.0
2006-12-27 10:10:00,31.0,31.0,30.88,30.93,20600.0,20.4927,20.4927,20.4134,20.4464,20600.0
2006-12-27 10:15:00,30.93,30.98,30.93,30.94,22000.0,20.4464,20.4795,20.4464,20.453,22000.0
2006-12-27 10:20:00,30.94,30.96,30.91,30.91,6100.0,20.453,20.4662,20.4332,20.4332,6100.0
2006-12-27 10:25:00,30.91,30.98,30.9,30.94,18500.0,20.4332,20.4795,20.4266,20.453,18500.0
2006-12-27 10:30:00,30.96,31.02,30.94,30.98,43500.0,20.4662,20.5059,20.453,20.4795,43500.0
2006-12-27 10:35:00,30.96,30.97,30.93,30.94,9000.0,20.4662,20.4729,20.4464,20.453,9000.0
2006-12-27 10:40:00,30.93,30.97,30.91,30.96,14900.0,20.4464,20.4729,20.4332,20.4662,14900.0
2006-12-27 10:45:00,30.97,30.97,30.94,30.96,5900.0,20.4729,20.4729,20.453,20.4662,5900.0
2006-12-27 10:50:00,30.94,30.96,30.93,30.93,9300.0,20.453,20.4662,20.4464,20.4464,9300.0
2006-12-27 10:55:00,30.93,30.99,30.91,30.92,16400.0,20.4464,20.4861,20.4332,20.4398,16400.0
2006-12-27 11:00:00,30.92,30.94,30.9,30.93,16200.0,20.4398,20.453,20.4266,20.4464,16200.0
2006-12-27 11:05:00,30.93,30.93,30.92,30.93,12300.0,20.4464,20.4464,20.4398,20.4464,12300.0
2006-12-27 11:10:00,30.93,30.93,30.89,30.9,39100.0,20.4464,20.4464,20.42,20.4266,39100.0
2006-12-27 11:15:00,30.91,30.94,30.89,30.9,35600.0,20.4332,20.453,20.42,20.4266,35600.0
2006-12-27 11:20:00,30.9,30.91,30.89,30.9,20300.0,20.4266,20.4332,20.42,20.4266,20300.0
2006-12-27 11:25:00,30.9,30.93,30.9,30.93,13200.0,20.4266,20.4464,20.4266,20.4464,13200.0
2006-12-27 11:30:00,30.91,30.93,30.9,30.91,13200.0,20.4332,20.4464,20.4266,20.4332,13200.0
2006-12-27 11:35:00,30.91,30.94,30.9,30.93,18800.0,20.4332,20.453,20.4266,20.4464,18800.0
2006-12-27 11:40:00,30.92,30.94,30.89,30.89,13100.0,20.4398,20.453,20.42,20.42,13100.0
2006-12-27 11:45:00,30.91,30.92,30.9,30.9,5600.0,20.4332,20.4398,20.4266,20.4266,5600.0
2006-12-27 11:50:00,30.91,30.92,30.9,30.92,10900.0,20.4332,20.4398,20.4266,20.4398,10900.0
2006-12-27 11:55:00,30.91,30.92,30.9,30.91,4800.0,20.4332,20.4398,20.4266,20.4332,4800.0
2006-12-27 12:00:00,30.92,30.92,30.89,30.9,7700.0,20.4398,20.4398,20.42,20.4266,7700.0
2006-12-27 12:05:00,30.91,30.96,30.9,30.91,15700.0,20.4332,20.4662,20.4266,20.4332,15700.0
2006-12-27 12:10:00,30.91,30.93,30.9,30.93,5800.0,20.4332,20.4464,20.4266,20.4464,5800.0
2006-12-27 12:15:00,30.94,30.94,30.9,30.91,4600.0,20.453,20.453,20.4266,20.4332,4600.0
2006-12-27 12:20:00,30.91,30.92,30.89,30.89,5600.0,20.4332,20.4398,20.42,20.42,5600.0
2006-12-27 12:25:00,30.9,30.91,30.89,30.9,4100.0,20.4266,20.4332,20.42,20.4266,4100.0
2006-12-27 12:30:00,30.9,30.91,30.89,30.9,8600.0,20.4266,20.4332,20.42,20.4266,8600.0
2006-12-27 12:35:00,30.9,30.91,30.89,30.9,8300.0,20.4266,20.4332,20.42,20.4266,8300.0
2006-12-27 12:40:00,30.9,30.91,30.89,30.9,5900.0,20.4266,20.4332,20.42,20.4266,5900.0
2006-12-27 12:45:00,30.89,30.91,30.89,30.89,9400.0,20.42,20.4332,20.42,20.42,9400.0
2006-12-27 12:50:00,30.91,30.92,30.89,30.9,10800.0,20.4332,20.4398,20.42,20.4266,10800.0
2006-12-27 12:55:00,30.91,30.91,30.89,30.9,5600.0,20.4332,20.4332,20.42,20.4266,5600.0
2006-12-27 13:00:00,30.9,30.91,30.89,30.9,9100.0,20.4266,20.4332,20.42,20.4266,9100.0
2006-12-27 13:05:00,30.91,30.94,30.9,30.94,38600.0,20.4332,20.453,20.4266,20.453,38600.0
2006-12-27 13:10:00,30.94,30.97,30.94,30.97,17100.0,20.453,20.4729,20.453,20.4729,17100.0
2006-12-27 13:15:00,30.97,30.97,30.95,30.95,4800.0,20.4729,20.4729,20.4596,20.4596,4800.0
2006-12-27 13:20:00,30.96,30.98,30.96,30.97,14100.0,20.4662,20.4795,20.4662,20.4729,14100.0
2006-12-27 13:25:00,30.96,30.97,30.95,30.96,12600.0,20.4662,20.4729,20.4596,20.4662,12600.0
2006-12-27 13:30:00,30.96,30.98,30.95,30.97,9200.0,20.4662,20.4795,20.4596,20.4729,9200.0
2006-12-27 13:35:00,30.97,30.98,30.96,30.97,10000.0,20.4729,20.4795,20.4662,20.4729,10000.0
2006-12-27 13:40:00,30.97,30.99,30.96,30.99,10600.0,20.4729,20.4861,20.4662,20.4861,10600.0
2006-12-27 13:45:00,30.99,30.99,30.95,30.98,11400.0,20.4861,20.4861,20.4596,20.4795,11400.0
2006-12-27 13:50:00,30.97,30.98,30.97,30.97,4600.0,20.4729,20.4795,20.4729,20.4729,4600.0
2006-12-27 13:55:00,30.97,31.0,30.97,30.99,15500.0,20.4729,20.4927,20.4729,20.4861,15500.0
2006-12-27 14:00:00,30.99,31.03,30.99,31.01,46500.0,20.4861,20.5125,20.4861,20.4993,46500.0
2006-12-27 14:05:00,31.01,31.02,30.98,30.99,28400.0,20.4993,20.5059,20.4795,20.4861,28400.0
2006-12-27 14:10:00,30.99,30.99,30.97,30.97,8700.0,20.4861,20.4861,20.4729,20.4729,8700.0
2006-12-27 14:15:00,30.97,31.01,30.97,31.0,18400.0,20.4729,20.4993,20.4729,20.4927,18400.0
2006-12-27 14:20:00,31.0,31.0,30.94,30.98,18000.0,20.4927,20.4927,20.453,20.4795,18000.0
2006-12-27 14:25:00,30.97,31.0,30.96,30.99,9600.0,20.4729,20.4927,20.4662,20.4861,9600.0
2006-12-27 14:30:00,30.99,31.02,30.99,31.01,24200.0,20.4861,20.5059,20.4861,20.4993,24200.0
2006-12-27 14:35:00,31.0,31.01,30.99,30.99,8400.0,20.4927,20.4993,20.4861,20.4861,8400.0
2006-12-27 14:40:00,30.99,31.0,30.98,30.99,4600.0,20.4861,20.4927,20.4795,20.4861,4600.0
2006-12-27 14:45:00,30.98,31.0,30.98,31.0,9300.0,20.4795,20.4927,20.4795,20.4927,9300.0
2006-12-27 14:50:00,31.0,31.01,30.99,31.01,13100.0,20.4927,20.4993,20.4861,20.4993,13100.0
2006-12-27 14:55:00,31.0,31.01,31.0,31.01,9700.0,20.4927,20.4993,20.4927,20.4993,9700.0
2006-12-27 15:00:00,31.01,31.01,31.0,31.01,23100.0,20.4993,20.4993,20.4927,20.4993,23100.0
2006-12-27 15:05:00,31.01,31.01,30.99,31.0,28500.0,20.4993,20.4993,20.4861,20.4927,28500.0
2006-12-27 15:10:00,31.0,31.01,30.99,31.0,11400.0,20.4927,20.4993,20.4861,20.4927,11400.0
2006-12-27 15:15:00,31.0,31.02,30.97,31.02,28500.0,20.4927,20.5059,20.4729,20.5059,28500.0
2006-12-27 15:20:00,31.02,31.02,31.0,31.0,20900.0,20.5059,20.5059,20.4927,20.4927,20900.0
2006-12-27 15:25:00,30.99,31.02,30.99,31.0,38600.0,20.4861,20.5059,20.4861,20.4927,38600.0
2006-12-27 15:30:00,31.0,31.0,30.98,30.98,20700.0,20.4927,20.4927,20.4795,20.4795,20700.0
2006-12-27 15:35:00,30.98,31.0,30.97,31.0,29900.0,20.4795,20.4927,20.4729,20.4927,29900.0
2006-12-27 15:40:00,31.0,31.0,30.97,31.0,32600.0,20.4927,20.4927,20.4729,20.4927,32600.0
2006-12-27 15:45:00,31.0,31.0,30.98,30.98,37900.0,20.4927,20.4927,20.4795,20.4795,37900.0
2006-12-27 15:50:00,30.98,31.02,30.97,30.99,65700.0,20.4795,20.5059,20.4729,20.4861,65700.0
2006-12-27 15:55:00,30.99,31.02,30.99,31.02,67600.0,20.4861,20.5059,20.4861,20.5059,67600.0
2006-12-28 09:30:00,30.98,31.0,30.81,31.0,24700.0,20.4795,20.4927,20.3671,20.4927,24700.0
2006-12-28 09:35:00,31.0,31.03,30.97,31.0,8300.0,20.4927,20.5125,20.4729,20.4927,8300.0
2006-12-28 09:40:00,31.02,31.03,31.0,31.0,16800.0,20.5059,20.5125,20.4927,20.4927,16800.0
2006-12-28 09:45:00,31.01,31.03,30.95,30.95,25600.0,20.4993,20.5125,20.4596,20.4596,25600.0
2006-12-28 09:50:00,30.96,30.96,30.9,30.9,12600.0,20.4662,20.4662,20.4266,20.4266,12600.0
2006-12-28 09:55:00,30.9,30.99,30.88,30.9,14100.0,20.4266,20.4861,20.4134,20.4266,14100.0
2006-12-28 10:00:00,30.92,31.01,30.92,30.92,17900.0,20.4398,20.4993,20.4398,20.4398,17900.0
2006-12-28 10:05:00,30.92,30.98,30.91,30.98,8400.0,20.4398,20.4795,20.4332,20.4795,8400.0
2006-12-28 10:10:00,30.96,30.99,30.91,30.91,14000.0,20.4662,20.4861,20.4332,20.4332,14000.0
2006-12-28 10:15:00,30.91,30.92,30.86,30.86,11100.0,20.4332,20.4398,20.4001,20.4001,11100.0
2006-12-28 10:20:00,30.86,30.91,30.86,30.91,7500.0,20.4001,20.4332,20.4001,20.4332,7500.0
2006-12-28 10:25:00,30.9,30.93,30.86,30.93,10200.0,20.4266,20.4464,20.4001,20.4464,10200.0
2006-12-28 10:30:00,30.94,30.94,30.91,30.91,6800.0,20.453,20.453,20.4332,20.4332,6800.0
2006-12-28 10:35:00,30.91,30.91,30.86,30.86,3100.0,20.4332,20.4332,20.4001,20.4001,3100.0
2006-12-28 10:40:00,30.87,30.88,30.87,30.87,6800.0,20.4068,20.4134,20.4068,20.4068,6800.0
2006-12-28 10:45:00,30.88,30.9,30.87,30.9,6200.0,20.4134,20.4266,20.4068,20.4266,6200.0
2006-12-28 10:50:00,30.89,30.9,30.88,30.89,6400.0,20.42,20.4266,20.4134,20.42,6400.0
2006-12-28 10:55:00,30.88,30.88,30.82,30.82,13500.0,20.4134,20.4134,20.3737,20.3737,13500.0
2006-12-28 11:00:00,30.82,30.82,30.75,30.77,10900.0,20.3737,20.3737,20.3274,20.3406,10900.0
2006-12-28 11:05:00,30.77,30.77,30.72,30.72,12800.0,20.3406,20.3406,20.3076,20.3076,12800.0
2006-12-28 11:10:00,30.72,30.81,30.72,30.81,13200.0,20.3076,20.3671,20.3076,20.3671,13200.0
2006-12-28 11:15:00,30.8,30.81,30.77,30.78,6800.0,20.3605,20.3671,20.3406,20.3473,6800.0
2006-12-28 11:20:00,30.78,30.81,30.78,30.81,6800.0,20.3473,20.3671,20.3473,20.3671,6800.0
2006-12-28 11:25:00,30.81,30.83,30.81,30.83,2100.0,20.3671,20.3803,20.3671,20.3803,2100.0
2006-12-28 11:30:00,30.83,30.84,30.83,30.84,7400.0,20.3803,20.3869,20.3803,20.3869,7400.0
2006-12-28 11:35:00,30.83,30.85,30.83,30.85,4600.0,20.3803,20.3935,20.3803,20.3935,4600.0
2006-12-28 11:40:00,30.85,30.85,30.84,30.84,3200.0,20.3935,20.3935,20.3869,20.3869,3200.0
2006-12-28 11:45:00,30.84,30.84,30.8,30.8,13300.0,20.3869,20.3869,20.3605,20.3605,13300.0
2006-12-28 11:50:00,30.81,30.81,30.8,30.8,4000.0,20.3671,20.3671,20.3605,20.3605,4000.0
2006-12-28 11:55:00,30.8,30.81,30.74,30.74,20000.0,20.3605,20.3671,20.3208,20.3208,20000.0
2006-12-28 12:00:00,30.74,30.79,30.73,30.75,19800.0,20.3208,20.3539,20.3142,20.3274,19800.0
2006-12-28 12:05:00,30.75,30.75,30.69,30.71,26100.0,20.3274,20.3274,20.2878,20.301,26100.0
2006-12-28 12:10:00,30.71,30.73,30.69,30.7,9800.0,20.301,20.3142,20.2878,20.2944,9800.0
2006-12-28 12:15:00,30.7,30.7,30.69,30.7,6500.0,20.2944,20.2944,20.2878,20.2944,6500.0
2006-12-28 12:20:00,30.7,30.7,30.68,30.69,6800.0,20.2944,20.2944,20.2812,20.2878,6800.0
2006-12-28 12:25:00,30.69,30.7,30.66,30.67,20400.0,20.2878,20.2944,20.2679,20.2745,20400.0
2006-12-28 12:30:00,30.66,30.68,30.64,30.65,34800.0,20.2679,20.2812,20.2547,20.2613,34800.0
2006-12-28 12:35:00,30.66,30.68,30.65,30.67,16200.0,20.2679,20.2812,20.2613,20.2745,16200.0
2006-12-28 12:40:00,30.67,30.68,30.62,30.65,21400.0,20.2745,20.2812,20.2415,20.2613,21400.0
2006-12-28 12:45:00,30.65,30.7,30.65,30.66,14200.0,20.2613,20.2944,20.2613,20.2679,14200.0
2006-12-28 12:50:00,30.67,30.68,30.66,30.67,10200.0,20.2745,20.2812,20.2679,20.2745,10200.0
2006-12-28 12:55:00,30.67,30.67,30.66,30.66,1400.0,20.2745,20.2745,20.2679,20.2679,1400.0
2006-12-28 13:00:00,30.66,30.66,30.64,30.65,8300.0,20.2679,20.2679,20.2547,20.2613,8300.0
2006-12-28 13:05:00,30.65,30.66,30.62,30.65,17800.0,20.2613,20.2679,20.2415,20.2613,17800.0
2006-12-28 13:10:00,30.64,30.65,30.64,30.64,3900.0,20.2547,20.2613,20.2547,20.2547,3900.0
2006-12-28 13:15:00,30.64,30.65,30.64,30.64,3700.0,20.2547,20.2613,20.2547,20.2547,3700.0
2006-12-28 13:20:00,30.65,30.65,30.64,30.65,4200.0,20.2613,20.2613,20.2547,20.2613,4200.0
2006-12-28 13:25:00,30.65,30.66,30.64,30.66,2600.0,20.2613,20.2679,20.2547,20.2679,2600.0
2006-12-28 13:30:00,30.66,30.68,30.66,30.68,7000.0,20.2679,20.2812,20.2679,20.2812,7000.0
2006-12-28 13:35:00,30.69,30.7,30.68,30.7,9600.0,20.2878,20.2944,20.2812,20.2944,9600.0
2006-12-28 13:40:00,30.7,30.7,30.69,30.7,3300.0,20.2944,20.2944,20.2878,20.2944,3300.0
2006-12-28 13:45:00,30.69,30.7,30.66,30.67,13300.0,20.2878,20.2944,20.2679,20.2745,13300.0
2006-12-28 13:50:00,30.67,30.67,30.65,30.65,16400.0,20.2745,20.2745,20.2613,20.2613,16400.0
2006-12-28 13:55:00,30.64,30.65,30.64,30.64,6400.0,20.2547,20.2613,20.2547,20.2547,6400.0
2006-12-28 14:00:00,30.65,30.68,30.65,30.67,12200.0,20.2613,20.2812,20.2613,20.2745,12200.0
2006-12-28 14:05:00,30.66,30.67,30.66,30.66,5300.0,20.2679,20.2745,20.2679,20.2679,5300.0
2006-12-28 14:10:00,30.66,30.69,30.66,30.69,19200.0,20.2679,20.2878,20.2679,20.2878,19200.0
2006-12-28 14:15:00,30.69,30.69,30.65,30.65,38000.0,20.2878,20.2878,20.2613,20.2613,38000.0
2006-12-28 14:20:00,30.65,30.7,30.64,30.69,16500.0,20.2613,20.2944,20.2547,20.2878,16500.0
2006-12-28 14:25:00,30.7,30.71,30.69,30.71,5300.0,20.2944,20.301,20.2878,20.301,5300.0
2006-12-28 14:30:00,30.7,30.72,30.69,30.69,7200.0,20.2944,20.3076,20.2878,20.2878,7200.0
2006-12-28 14:35:00,30.69,30.7,30.68,30.69,9500.0,20.2878,20.2944,20.2812,20.2878,9500.0
2006-12-28 14:40:00,30.7,30.73,30.69,30.72,14600.0,20.2944,20.3142,20.2878,20.3076,14600.0
2006-12-28 14:45:00,30.72,30.72,30.7,30.7,9800.0,20.3076,20.3076,20.2944,20.2944,9800.0
2006-12-28 14:50:00,30.69,30.75,30.69,30.75,10200.0,20.2878,20.3274,20.2878,20.3274,10200.0
2006-12-28 14:55:00,30.74,30.75,30.72,30.72,20800.0,20.3208,20.3274,20.3076,20.3076,20800.0
2006-12-28 15:00:00,30.72,30.75,30.71,30.73,18500.0,20.3076,20.3274,20.301,20.3142,18500.0
2006-12-28 15:05:00,30.73,30.77,30.72,30.76,12700.0,20.3142,20.3406,20.3076,20.334,12700.0
2006-12-28 15:10:00,30.77,30.77,30.71,30.74,25500.0,20.3406,20.3406,20.301,20.3208,25500.0
2006-12-28 15:15:00,30.74,30.77,30.73,30.76,12800.0,20.3208,20.3406,20.3142,20.334,12800.0
2006-12-28 15:20:00,30.76,30.81,30.76,30.8,58700.0,20.334,20.3671,20.334,20.3605,58700.0
2006-12-28 15:25:00,30.8,30.8,30.76,30.76,37600.0,20.3605,20.3605,20.334,20.334,37600.0
2006-12-28 15:30:00,30.75,30.75,30.71,30.72,11600.0,20.3274,20.3274,20.301,20.3076,11600.0
2006-12-28 15:35:00,30.71,30.75,30.7,30.75,20600.0,20.301,20.3274,20.2944,20.3274,20600.0
2006-12-28 15:40:00,30.74,30.74,30.71,30.71,16700.0,20.3208,20.3208,20.301,20.301,16700.0
2006-12-28 15:45:00,30.71,30.71,30.67,30.67,31000.0,20.301,20.301,20.2745,20.2745,31000.0
2006-12-28 15:50:00,30.67,30.74,30.67,30.7,53000.0,20.2745,20.3208,20.2745,20.2944,53000.0
2006-12-28 15:55:00,30.69,30.72,30.69,30.69,21900.0,20.2878,20.3076,20.2878,20.2878,21900.0
2006-12-29 09:30:00,30.95,31.1,30.9,31.02,100600.0,20.4596,20.5588,20.4266,20.5059,100600.0
2006-12-29 09:35:00,31.03,31.5,31.01,31.3,229800.0,20.5125,20.8232,20.4993,20.691,229800.0
2006-12-29 09:40:00,31.34,31.34,31.01,31.08,114700.0,20.7174,20.7174,20.4993,20.5456,114700.0
2006-12-29 09:45:00,31.05,31.12,30.95,31.07,96800.0,20.5257,20.572,20.4596,20.539,96800.0
2006-12-29 09:50:00,31.07,31.13,30.97,31.05,106300.0,20.539,20.5786,20.4729,20.5257,106300.0
2006-12-29 09:55:00,31.02,31.12,31.0,31.12,66700.0,20.5059,20.572,20.4927,20.572,66700.0
2006-12-29 10:00:00,31.1,31.2,31.08,31.08,96400.0,20.5588,20.6249,20.5456,20.5456,96400.0
2006-12-29 10:05:00,31.09,31.1,30.99,31.01,99300.0,20.5522,20.5588,20.4861,20.4993,99300.0
2006-12-29 10:10:00,31.01,31.02,30.95,30.97,42600.0,20.4993,20.5059,20.4596,20.4729,42600.0
2006-12-29 10:15:00,30.99,31.0,30.9,30.95,78000.0,20.4861,20.4927,20.4266,20.4596,78000.0
2006-12-29 10:20:00,30.96,30.96,30.79,30.79,88900.0,20.4662,20.4662,20.3539,20.3539,88900.0
2006-12-29 10:25:00,30.79,30.89,30.76,30.85,78200.0,20.3539,20.42,20.334,20.3935,78200.0
2006-12-29 10:30:00,30.85,30.9,30.84,30.86,18300.0,20.3935,20.4266,20.3869,20.4001,18300.0
2006-12-29 10:35:00,30.86,30.87,30.77,30.79,53100.0,20.4001,20.4068,20.3406,20.3539,53100.0
2006-12-29 10:40:00,30.79,30.79,30.75,30.77,36200.0,20.3539,20.3539,20.3274,20.3406,36200.0
2006-12-29 10:45:00,30.75,30.75,30.72,30.75,20300.0,20.3274,20.3274,20.3076,20.3274,20300.0
2006-12-29 10:50:00,30.74,30.77,30.73,30.77,17300.0,20.3208,20.3406,20.3142,20.3406,17300.0
2006-12-29 10:55:00,30.77,30.82,30.76,30.81,19600.0,20.3406,20.3737,20.334,20.3671,19600.0
2006-12-29 11:00:00,30.79,30.79,30.75,30.75,28600.0,20.3539,20.3539,20.3274,20.3274,28600.0
2006-12-29 11:05:00,30.75,30.77,30.74,30.74,31500.0,20.3274,20.3406,20.3208,20.3208,31500.0
2006-12-29 11:10:00,30.75,30.76,30.73,30.75,39900.0,20.3274,20.334,20.3142,20.3274,39900.0
2006-12-29 11:15:00,30.74,30.74,30.71,30.72,28000.0,20.3208,20.3208,20.301,20.3076,28000.0
2006-12-29 11:20:00,30.72,30.74,30.7,30.71,47100.0,20.3076,20.3208,20.2944,20.301,47100.0
2006-12-29 11:25:00,30.7,30.71,30.69,30.7,21000.0,20.2944,20.301,20.2878,20.2944,21000.0
2006-12-29 11:30:00,30.69,30.7,30.67,30.67,11400.0,20.2878,20.2944,20.2745,20.2745,11400.0
2006-12-29 11:35:00,30.67,30.71,30.66,30.7,45200.0,20.2745,20.301,20.2679,20.2944,45200.0
2006-12-29 11:40:00,30.69,30.72,30.66,30.69,17100.0,20.2878,20.3076,20.2679,20.2878,17100.0
2006-12-29 11:45:00,30.7,30.71,30.69,30.71,13100.0,20.2944,20.301,20.2878,20.301,13100.0
2006-12-29 11:50:00,30.71,30.73,30.69,30.69,43800.0,20.301,20.3142,20.2878,20.2878,43800.0
2006-12-29 11:55:00,30.69,30.72,30.69,30.7,10400.0,20.2878,20.3076,20.2878,20.2944,10400.0
2006-12-29 12:00:00,30.69,30.74,30.69,30.7,23300.0,20.2878,20.3208,20.2878,20.2944,23300.0
2006-12-29 12:05:00,30.7,30.75,30.69,30.72,55400.0,20.2944,20.3274,20.2878,20.3076,55400.0
2006-12-29 12:10:00,30.72,30.73,30.72,30.72,14100.0,20.3076,20.3142,20.3076,20.3076,14100.0
2006-12-29 12:15:00,30.73,30.76,30.72,30.76,51400.0,20.3142,20.334,20.3076,20.334,51400.0
2006-12-29 12:20:00,30.75,30.82,30.7,30.8,80400.0,20.3274,20.3737,20.2944,20.3605,80400.0
2006-12-29 12:25:00,30.81,30.85,30.78,30.8,48200.0,20.3671,20.3935,20.3473,20.3605,48200.0
2006-12-29 12:30:00,30.79,30.83,30.76,30.79,40300.0,20.3539,20.3803,20.334,20.3539,40300.0
2006-12-29 12:35:00,30.79,30.87,30.79,30.87,42800.0,20.3539,20.4068,20.3539,20.4068,42800.0
2006-12-29 12:40:00,30.87,30.92,30.84,30.85,48000.0,20.4068,20.4398,20.3869,20.3935,48000.0
2006-12-29 12:45:00,30.85,30.86,30.83,30.84,21000.0,20.3935,20.4001,20.3803,20.3869,21000.0
2006-12-29 12:50:00,30.84,30.85,30.83,30.85,7500.0,20.3869,20.3935,20.3803,20.3935,7500.0
2006-12-29 12:55:00,30.85,30.85,30.84,30.85,8100.0,20.3935,20.3935,20.3869,20.3935,8100.0
2006-12-29 13:00:00,30.85,30.85,30.84,30.85,7900.0,20.3935,20.3935,20.3869,20.3935,7900.0
2006-12-29 13:05:00,30.85,30.86,30.84,30.84,10600.0,20.3935,20.4001,20.3869,20.3869,10600.0
2006-12-29 13:10:00,30.84,30.85,30.83,30.83,19300.0,20.3869,20.3935,20.3803,20.3803,19300.0
2006-12-29 13:15:00,30.82,30.84,30.81,30.82,17500.0,20.3737,20.3869,20.3671,20.3737,17500.0
2006-12-29 13:20:00,30.81,30.82,30.77,30.8,25900.0,20.3671,20.3737,20.3406,20.3605,25900.0
2006-12-29 13:25:00,30.79,30.8,30.78,30.78,19500.0,20.3539,20.3605,20.3473,20.3473,19500.0
2006-12-29 13:30:00,30.78,30.79,30.75,30.76,32600.0,20.3473,20.3539,20.3274,20.334,32600.0
2006-12-29 13:35:00,30.76,30.77,30.75,30.75,25700.0,20.334,20.3406,20.3274,20.3274,25700.0
2006-12-29 13:40:00,30.75,30.76,30.74,30.76,23600.0,20.3274,20.334,20.3208,20.334,23600.0
2006-12-29 13:45:00,30.74,30.77,30.74,30.75,7800.0,20.3208,20.3406,20.3208,20.3274,7800.0
2006-12-29 13:50:00,30.76,30.78,30.75,30.75,24500.0,20.334,20.3473,20.3274,20.3274,24500.0
2006-12-29 13:55:00,30.76,30.76,30.73,30.75,31700.0,20.334,20.334,20.3142,20.3274,31700.0
2006-12-29 14:00:00,30.74,30.74,30.71,30.72,18000.0,20.3208,20.3208,20.301,20.3076,18000.0
2006-12-29 14:05:00,30.72,30.75,30.71,30.74,8400.0,20.3076,20.3274,20.301,20.3208,8400.0
2006-12-29 14:10:00,30.74,30.76,30.71,30.71,16100.0,20.3208,20.334,20.301,20.301,16100.0
2006-12-29 14:15:00,30.72,30.76,30.68,30.69,64800.0,20.3076,20.334,20.2812,20.2878,64800.0
2006-12-29 14:20:00,30.68,30.7,30.68,30.68,8500.0,20.2812,20.2944,20.2812,20.2812,8500.0
2006-12-29 14:25:00,30.67,30.69,30.64,30.65,47600.0,20.2745,20.2878,20.2547,20.2613,47600.0
2006-12-29 14:30:00,30.65,30.69,30.59,30.6,66800.0,20.2613,20.2878,20.2217,20.2283,66800.0
2006-12-29 14:35:00,30.59,30.65,30.59,30.65,10900.0,20.2217,20.2613,20.2217,20.2613,10900.0
2006-12-29 14:40:00,30.64,30.65,30.62,30.63,12100.0,20.2547,20.2613,20.2415,20.2481,12100.0
2006-12-29 14:45:00,30.62,30.65,30.61,30.61,36300.0,20.2415,20.2613,20.2349,20.2349,36300.0
2006-12-29 14:50:00,30.62,30.64,30.58,30.6,39900.0,20.2415,20.2547,20.215,20.2283,39900.0
2006-12-29 14:55:00,30.6,30.61,30.59,30.59,38600.0,20.2283,20.2349,20.2217,20.2217,38600.0
2006-12-29 15:00:00,30.6,30.61,30.54,30.6,29500.0,20.2283,20.2349,20.1886,20.2283,29500.0
2006-12-29 15:05:00,30.58,30.6,30.56,30.58,33600.0,20.215,20.2283,20.2018,20.215,33600.0
2006-12-29 15:10:00,30.58,30.58,30.54,30.55,78400.0,20.215,20.215,20.1886,20.1952,78400.0
2006-12-29 15:15:00,30.55,30.59,30.54,30.54,48900.0,20.1952,20.2217,20.1886,20.1886,48900.0
2006-12-29 15:20:00,30.55,30.58,30.5,30.51,56500.0,20.1952,20.215,20.1622,20.1688,56500.0
2006-12-29 15:25:00,30.52,30.52,30.37,30.37,105800.0,20.1754,20.1754,20.0762,20.0762,105800.0
2006-12-29 15:30:00,30.37,30.51,30.36,30.48,169700.0,20.0762,20.1688,20.0696,20.1489,169700.0
2006-12-29 15:35:00,30.48,30.59,30.47,30.54,78900.0,20.1489,20.2217,20.1423,20.1886,78900.0
2006-12-29 15:40:00,30.54,30.68,30.53,30.64,115700.0,20.1886,20.2812,20.182,20.2547,115700.0
2006-12-29 15:45:00,30.64,30.66,30.57,30.62,58200.0,20.2547,20.2679,20.2084,20.2415,58200.0
2006-12-29 15:50:00,30.63,30.68,30.63,30.65,52500.0,20.2481,20.2812,20.2481,20.2613,52500.0
2006-12-29 15:55:00,30.65,30.7,30.58,30.58,166500.0,20.2613,20.2944,20.215,20.215,166500.0
2007-01-03 09:30:00,31.0,31.22,30.92,31.17,131200.0,20.4927,20.6381,20.4398,20.6051,131200.0
2007-01-03 09:35:00,31.19,31.3,31.1,31.22,39400.0,20.6183,20.691,20.5588,20.6381,39400.0
2007-01-03 09:40:00,31.21,31.25,31.17,31.22,32600.0,20.6315,20.658,20.6051,20.6381,32600.0
2007-01-03 09:45:00,31.22,31.28,31.19,31.27,72900.0,20.6381,20.6778,20.6183,20.6712,72900.0
2007-01-03 09:50:00,31.27,31.29,31.19,31.25,81500.0,20.6712,20.6844,20.6183,20.658,81500.0
2007-01-03 09:55:00,31.25,31.29,31.12,31.15,42900.0,20.658,20.6844,20.572,20.5918,42900.0
2007-01-03 10:00:00,31.13,31.25,31.12,31.18,63700.0,20.5786,20.658,20.572,20.6117,63700.0
2007-01-03 10:05:00,31.19,31.21,31.12,31.15,43700.0,20.6183,20.6315,20.572,20.5918,43700.0
2007-01-03 10:10:00,31.15,31.26,31.15,31.25,30500.0,20.5918,20.6646,20.5918,20.658,30500.0
2007-01-03 10:15:00,31.26,31.35,31.26,31.34,33400.0,20.6646,20.7241,20.6646,20.7174,33400.0
2007-01-03 10:20:00,31.35,31.41,31.3,31.37,63400.0,20.7241,20.7637,20.691,20.7373,63400.0
2007-01-03 10:25:00,31.39,31.4,31.32,31.32,30400.0,20.7505,20.7571,20.7042,20.7042,30400.0
2007-01-03 10:30:00,31.32,31.32,31.19,31.29,68500.0,20.7042,20.7042,20.6183,20.6844,68500.0
2007-01-03 10:35:00,31.28,31.3,31.28,31.29,16500.0,20.6778,20.691,20.6778,20.6844,16500.0
2007-01-03 10:40:00,31.29,31.3,31.28,31.29,18700.0,20.6844,20.691,20.6778,20.6844,18700.0
2007-01-03 10:45:00,31.29,31.31,31.29,31.29,20800.0,20.6844,20.6976,20.6844,20.6844,20800.0
2007-01-03 10:50:00,31.29,31.3,31.25,31.26,32400.0,20.6844,20.691,20.658,20.6646,32400.0
2007-01-03 10:55:00,31.26,31.3,31.17,31.29,42500.0,20.6646,20.691,20.6051,20.6844,42500.0
2007-01-03 11:00:00,31.3,31.34,31.3,31.33,24200.0,20.691,20.7174,20.691,20.7108,24200.0
2007-01-03 11:05:00,31.34,31.34,31.27,31.31,36800.0,20.7174,20.7174,20.6712,20.6976,36800.0
2007-01-03 11:10:00,31.31,31.38,31.31,31.37,31100.0,20.6976,20.7439,20.6976,20.7373,31100.0
2007-01-03 11:15:00,31.38,31.41,31.37,31.4,29100.0,20.7439,20.7637,20.7373,20.7571,29100.0
2007-01-03 11:20:00,31.4,31.49,31.4,31.48,36200.0,20.7571,20.8166,20.7571,20.81,36200.0
2007-01-03 11:25:00,31.47,31.48,31.45,31.48,27900.0,20.8034,20.81,20.7902,20.81,27900.0
2007-01-03 11:30:00,31.47,31.48,31.44,31.46,20400.0,20.8034,20.81,20.7836,20.7968,20400.0
2007-01-03 11:35:00,31.46,31.46,31.43,31.44,27500.0,20.7968,20.7968,20.7769,20.7836,27500.0
2007-01-03 11:40:00,31.43,31.45,31.43,31.45,20300.0,20.7769,20.7902,20.7769,20.7902,20300.0
2007-01-03 11:45:00,31.45,31.48,31.45,31.47,35300.0,20.7902,20.81,20.7902,20.8034,35300.0
2007-01-03 11:50:00,31.47,31.5,31.47,31.49,31400.0,20.8034,20.8232,20.8034,20.8166,31400.0
2007-01-03 11:55:00,31.5,31.5,31.46,31.47,39000.0,20.8232,20.8232,20.7968,20.8034,39000.0
2007-01-03 12:00:00,31.47,31.47,31.43,31.44,45800.0,20.8034,20.8034,20.7769,20.7836,45800.0
2007-01-03 12:05:00,31.43,31.47,31.43,31.45,37600.0,20.7769,20.8034,20.7769,20.7902,37600.0
2007-01-03 12:10:00,31.45,31.47,31.44,31.47,19000.0,20.7902,20.8034,20.7836,20.8034,19000.0
2007-01-03 12:15:00,31.47,31.49,31.44,31.46,29200.0,20.8034,20.8166,20.7836,20.7968,29200.0
2007-01-03 12:20:00,31.46,31.47,31.44,31.46,22300.0,20.7968,20.8034,20.7836,20.7968,22300.0
2007-01-03 12:25:00,31.46,31.47,31.45,31.46,25400.0,20.7968,20.8034,20.7902,20.7968,25400.0
2007-01-03 12:30:00,31.47,31.47,31.43,31.45,35000.0,20.8034,20.8034,20.7769,20.7902,35000.0
2007-01-03 12:35:00,31.43,31.44,31.41,31.42,31100.0,20.7769,20.7836,20.7637,20.7703,31100.0
2007-01-03 12:40:00,31.42,31.43,31.4,31.43,24200.0,20.7703,20.7769,20.7571,20.7769,24200.0
2007-01-03 12:45:00,31.43,31.45,31.41,31.43,33800.0,20.7769,20.7902,20.7637,20.7769,33800.0
2007-01-03 12:50:00,31.43,31.46,31.43,31.45,26100.0,20.7769,20.7968,20.7769,20.7902,26100.0
2007-01-03 12:55:00,31.44,31.46,31.42,31.46,28400.0,20.7836,20.7968,20.7703,20.7968,28400.0
2007-01-03 13:00:00,31.45,31.48,31.45,31.48,22900.0,20.7902,20.81,20.7902,20.81,22900.0
2007-01-03 13:05:00,31.48,31.51,31.47,31.51,61600.0,20.81,20.8298,20.8034,20.8298,61600.0
2007-01-03 13:10:00,31.51,31.52,31.5,31.51,34800.0,20.8298,20.8364,20.8232,20.8298,34800.0
2007-01-03 13:15:00,31.5,31.53,31.5,31.51,27200.0,20.8232,20.843,20.8232,20.8298,27200.0
2007-01-03 13:20:00,31.51,31.53,31.51,31.52,28900.0,20.8298,20.843,20.8298,20.8364,28900.0
2007-01-03 13:25:00,31.52,31.53,31.47,31.48,30900.0,20.8364,20.843,20.8034,20.81,30900.0
2007-01-03 13:30:00,31.47,31.48,31.44,31.48,50300.0,20.8034,20.81,20.7836,20.81,50300.0
2007-01-03 13:35:00,31.47,31.47,31.37,31.38,63300.0,20.8034,20.8034,20.7373,20.7439,63300.0
2007-01-03 13:40:00,31.38,31.39,31.35,31.36,28100.0,20.7439,20.7505,20.7241,20.7307,28100.0
2007-01-03 13:45:00,31.37,31.37,31.34,31.36,108500.0,20.7373,20.7373,20.7174,20.7307,108500.0
2007-01-03 13:50:00,31.36,31.36,31.34,31.35,66600.0,20.7307,20.7307,20.7174,20.7241,66600.0
2007-01-03 13:55:00,31.35,31.36,31.3,31.31,20300.0,20.7241,20.7307,20.691,20.6976,20300.0
2007-01-03 14:00:00,31.31,31.33,31.24,31.25,60200.0,20.6976,20.7108,20.6513,20.658,60200.0
2007-01-03 14:05:00,31.25,31.27,31.23,31.27,95200.0,20.658,20.6712,20.6447,20.6712,95200.0
2007-01-03 14:10:00,31.26,31.26,31.15,31.25,52100.0,20.6646,20.6646,20.5918,20.658,52100.0
2007-01-03 14:15:00,31.25,31.3,31.17,31.27,61200.0,20.658,20.691,20.6051,20.6712,61200.0
2007-01-03 14:20:00,31.28,31.33,31.27,31.29,20300.0,20.6778,20.7108,20.6712,20.6844,20300.0
2007-01-03 14:25:00,31.29,31.34,31.24,31.25,48300.0,20.6844,20.7174,20.6513,20.658,48300.0
2007-01-03 14:30:00,31.25,31.28,31.23,31.24,38200.0,20.658,20.6778,20.6447,20.6513,38200.0
2007-01-03 14:35:00,31.24,31.27,31.24,31.25,18400.0,20.6513,20.6712,20.6513,20.658,18400.0
2007-01-03 14:40:00,31.24,31.26,31.21,31.21,19000.0,20.6513,20.6646,20.6315,20.6315,19000.0
2007-01-03 14:45:00,31.21,31.22,31.17,31.2,47500.0,20.6315,20.6381,20.6051,20.6249,47500.0
2007-01-03 14:50:00,31.2,31.23,31.18,31.23,44200.0,20.6249,20.6447,20.6117,20.6447,44200.0
2007-01-03 14:55:00,31.22,31.23,31.17,31.21,74600.0,20.6381,20.6447,20.6051,20.6315,74600.0
2007-01-03 15:00:00,31.2,31.21,31.16,31.17,31000.0,20.6249,20.6315,20.5985,20.6051,31000.0
2007-01-03 15:05:00,31.17,31.22,31.17,31.18,33800.0,20.6051,20.6381,20.6051,20.6117,33800.0
2007-01-03 15:10:00,31.2,31.21,31.15,31.21,45500.0,20.6249,20.6315,20.5918,20.6315,45500.0
2007-01-03 15:15:00,31.2,31.22,31.2,31.2,30900.0,20.6249,20.6381,20.6249,20.6249,30900.0
2007-01-03 15:20:00,31.21,31.21,31.18,31.2,39400.0,20.6315,20.6315,20.6117,20.6249,39400.0
2007-01-03 15:25:00,31.2,31.25,31.2,31.23,36400.0,20.6249,20.658,20.6249,20.6447,36400.0
2007-01-03 15:30:00,31.23,31.23,31.18,31.22,40900.0,20.6447,20.6447,20.6117,20.6381,40900.0
2007-01-03 15:35:00,31.22,31.26,31.22,31.25,40300.0,20.6381,20.6646,20.6381,20.658,40300.0
2007-01-03 15:40:00,31.24,31.28,31.24,31.28,31000.0,20.6513,20.6778,20.6513,20.6778,31000.0
2007-01-03 15:45:00,31.29,31.31,31.25,31.25,38000.0,20.6844,20.6976,20.658,20.658,38000.0
2007-01-03 15:50:00,31.25,31.25,31.21,31.23,56300.0,20.658,20.658,20.6315,20.6447,56300.0
2007-01-03 15:55:00,31.24,31.25,31.19,31.25,50600.0,20.6513,20.658,20.6183,20.658,50600.0
2007-01-04 09:30:00,31.37,31.37,31.17,31.25,76200.0,20.7373,20.7373,20.6051,20.658,76200.0
2007-01-04 09:35:00,31.26,31.31,31.2,31.27,25000.0,20.6646,20.6976,20.6249,20.6712,25000.0
2007-01-04 09:40:00,31.27,31.3,31.27,31.28,30500.0,20.6712,20.691,20.6712,20.6778,30500.0
2007-01-04 09:45:00,31.28,31.31,31.27,31.3,15400.0,20.6778,20.6976,20.6712,20.691,15400.0
2007-01-04 09:50:00,31.29,31.31,31.28,31.28,24200.0,20.6844,20.6976,20.6778,20.6778,24200.0
2007-01-04 09:55:00,31.28,31.31,31.24,31.28,54700.0,20.6778,20.6976,20.6513,20.6778,54700.0
2007-01-04 10:00:00,31.28,31.34,31.2,31.26,182700.0,20.6778,20.7174,20.6249,20.6646,182700.0
2007-01-04 10:05:00,31.25,31.26,31.17,31.17,42500.0,20.658,20.6646,20.6051,20.6051,42500.0
2007-01-04 10:10:00,31.17,31.18,31.1,31.13,28700.0,20.6051,20.6117,20.5588,20.5786,28700.0
2007-01-04 10:15:00,31.13,31.13,31.06,31.08,32500.0,20.5786,20.5786,20.5324,20.5456,32500.0
2007-01-04 10:20:00,31.09,31.09,31.01,31.03,31900.0,20.5522,20.5522,20.4993,20.5125,31900.0
2007-01-04 10:25:00,31.03,31.05,30.98,31.05,28000.0,20.5125,20.5257,20.4795,20.5257,28000.0
2007-01-04 10:30:00,31.04,31.14,31.04,31.13,20100.0,20.5191,20.5852,20.5191,20.5786,20100.0
2007-01-04 10:35:00,31.14,31.15,31.07,31.08,21200.0,20.5852,20.5918,20.539,20.5456,21200.0
2007-01-04 10:40:00,31.08,31.15,31.08,31.15,25300.0,20.5456,20.5918,20.5456,20.5918,25300.0
2007-01-04 10:45:00,31.14,31.17,31.13,31.14,31300.0,20.5852,20.6051,20.5786,20.5852,31300.0
2007-01-04 10:50:00,31.16,31.2,31.14,31.16,65000.0,20.5985,20.6249,20.5852,20.5985,65000.0
2007-01-04 10:55:00,31.15,31.16,31.11,31.12,23200.0,20.5918,20.5985,20.5654,20.572,23200.0
2007-01-04 11:00:00,31.11,31.21,31.11,31.19,90600.0,20.5654,20.6315,20.5654,20.6183,90600.0
2007-01-04 11:05:00,31.19,31.2,31.16,31.19,10500.0,20.6183,20.6249,20.5985,20.6183,10500.0
2007-01-04 11:10:00,31.18,31.24,31.17,31.23,57600.0,20.6117,20.6513,20.6051,20.6447,57600.0
2007-01-04 11:15:00,31.24,31.25,31.16,31.16,16000.0,20.6513,20.658,20.5985,20.5985,16000.0
2007-01-04 11:20:00,31.16,31.22,31.16,31.22,33800.0,20.5985,20.6381,20.5985,20.6381,33800.0
2007-01-04 11:25:00,31.22,31.23,31.22,31.22,5100.0,20.6381,20.6447,20.6381,20.6381,5100.0
2007-01-04 11:30:00,31.23,31.24,31.22,31.24,7900.0,20.6447,20.6513,20.6381,20.6513,7900.0
2007-01-04 11:35:00,31.24,31.25,31.24,31.24,16700.0,20.6513,20.658,20.6513,20.6513,16700.0
2007-01-04 11:40:00,31.24,31.28,31.24,31.27,18800.0,20.6513,20.6778,20.6513,20.6712,18800.0
2007-01-04 11:45:00,31.27,31.3,31.26,31.3,18800.0,20.6712,20.691,20.6646,20.691,18800.0
2007-01-04 11:50:00,31.3,31.33,31.29,31.29,13800.0,20.691,20.7108,20.6844,20.6844,13800.0
2007-01-04 11:55:00,31.3,31.32,31.29,31.31,12200.0,20.691,20.7042,20.6844,20.6976,12200.0
2007-01-04 12:00:00,31.32,31.33,31.3,31.32,12400.0,20.7042,20.7108,20.691,20.7042,12400.0
2007-01-04 12:05:00,31.33,31.38,31.33,31.36,21800.0,20.7108,20.7439,20.7108,20.7307,21800.0
2007-01-04 12:10:00,31.36,31.37,31.35,31.36,11800.0,20.7307,20.7373,20.7241,20.7307,11800.0
2007-01-04 12:15:00,31.36,31.43,31.34,31.41,53700.0,20.7307,20.7769,20.7174,20.7637,53700.0
2007-01-04 12:20:00,31.4,31.43,31.38,31.4,34100.0,20.7571,20.7769,20.7439,20.7571,34100.0
2007-01-04 12:25:00,31.4,31.42,31.38,31.41,24600.0,20.7571,20.7703,20.7439,20.7637,24600.0
2007-01-04 12:30:00,31.42,31.43,31.4,31.41,8300.0,20.7703,20.7769,20.7571,20.7637,8300.0
2007-01-04 12:35:00,31.42,31.45,31.41,31.45,22500.0,20.7703,20.7902,20.7637,20.7902,22500.0
2007-01-04 12:40:00,31.46,31.53,31.46,31.52,64700.0,20.7968,20.843,20.7968,20.8364,64700.0
2007-01-04 12:45:00,31.52,31.55,31.5,31.5,45500.0,20.8364,20.8563,20.8232,20.8232,45500.0
2007-01-04 12:50:00,31.5,31.58,31.5,31.56,64800.0,20.8232,20.8761,20.8232,20.8629,64800.0
2007-01-04 12:55:00,31.55,31.58,31.55,31.55,33300.0,20.8563,20.8761,20.8563,20.8563,33300.0
2007-01-04 13:00:00,31.56,31.57,31.55,31.55,25100.0,20.8629,20.8695,20.8563,20.8563,25100.0
2007-01-04 13:05:00,31.55,31.57,31.55,31.56,11000.0,20.8563,20.8695,20.8563,20.8629,11000.0
2007-01-04 13:10:00,31.56,31.56,31.54,31.56,10300.0,20.8629,20.8629,20.8497,20.8629,10300.0
2007-01-04 13:15:00,31.56,31.59,31.54,31.55,24300.0,20.8629,20.8827,20.8497,20.8563,24300.0
2007-01-04 13:20:00,31.55,31.57,31.54,31.55,23000.0,20.8563,20.8695,20.8497,20.8563,23000.0
2007-01-04 13:25:00,31.54,31.54,31.51,31.54,18900.0,20.8497,20.8497,20.8298,20.8497,18900.0
2007-01-04 13:30:00,31.54,31.55,31.52,31.55,12500.0,20.8497,20.8563,20.8364,20.8563,12500.0
2007-01-04 13:35:00,31.55,31.57,31.52,31.54,38600.0,20.8563,20.8695,20.8364,20.8497,38600.0
2007-01-04 13:40:00,31.54,31.54,31.5,31.53,31800.0,20.8497,20.8497,20.8232,20.843,31800.0
2007-01-04 13:45:00,31.54,31.56,31.5,31.53,64400.0,20.8497,20.8629,20.8232,20.843,64400.0
2007-01-04 13:50:00,31.53,31.54,31.53,31.53,12600.0,20.843,20.8497,20.843,20.843,12600.0
2007-01-04 13:55:00,31.53,31.54,31.52,31.53,16500.0,20.843,20.8497,20.8364,20.843,16500.0
2007-01-04 14:00:00,31.53,31.55,31.51,31.52,27200.0,20.843,20.8563,20.8298,20.8364,27200.0
2007-01-04 14:05:00,31.53,31.53,31.48,31.51,42100.0,20.843,20.843,20.81,20.8298,42100.0
2007-01-04 14:10:00,31.52,31.6,31.5,31.59,70200.0,20.8364,20.8893,20.8232,20.8827,70200.0
2007-01-04 14:15:00,31.59,31.6,31.58,31.58,16200.0,20.8827,20.8893,20.8761,20.8761,16200.0
2007-01-04 14:20:00,31.57,31.59,31.55,31.56,22800.0,20.8695,20.8827,20.8563,20.8629,22800.0
2007-01-04 14:25:00,31.56,31.61,31.56,31.6,23700.0,20.8629,20.8959,20.8629,20.8893,23700.0
2007-01-04 14:30:00,31.59,31.66,31.58,31.64,39700.0,20.8827,20.929,20.8761,20.9158,39700.0
2007-01-04 14:35:00,31.63,31.63,31.55,31.57,30500.0,20.9092,20.9092,20.8563,20.8695,30500.0
2007-01-04 14:40:00,31.56,31.61,31.56,31.59,28200.0,20.8629,20.8959,20.8629,20.8827,28200.0
2007-01-04 14:45:00,31.59,31.6,31.56,31.58,17100.0,20.8827,20.8893,20.8629,20.8761,17100.0
2007-01-04 14:50:00,31.58,31.62,31.58,31.61,25900.0,20.8761,20.9025,20.8761,20.8959,25900.0
2007-01-04 14:55:00,31.6,31.67,31.6,31.67,45400.0,20.8893,20.9356,20.8893,20.9356,45400.0
2007-01-04 15:00:00,31.67,31.75,31.67,31.75,64800.0,20.9356,20.9885,20.9356,20.9885,64800.0
2007-01-04 15:05:00,31.74,31.75,31.63,31.63,86100.0,20.9819,20.9885,20.9092,20.9092,86100.0
2007-01-04 15:10:00,31.63,31.66,31.62,31.64,36400.0,20.9092,20.929,20.9025,20.9158,36400.0
2007-01-04 15:15:00,31.63,31.64,31.55,31.55,24700.0,20.9092,20.9158,20.8563,20.8563,24700.0
2007-01-04 15:20:00,31.56,31.57,31.54,31.55,33500.0,20.8629,20.8695,20.8497,20.8563,33500.0
2007-01-04 15:25:00,31.55,31.57,31.53,31.56,39400.0,20.8563,20.8695,20.843,20.8629,39400.0
2007-01-04 15:30:00,31.56,31.6,31.56,31.59,27200.0,20.8629,20.8893,20.8629,20.8827,27200.0
2007-01-04 15:35:00,31.58,31.66,31.58,31.66,46900.0,20.8761,20.929,20.8761,20.929,46900.0
2007-01-04 15:40:00,31.66,31.72,31.65,31.69,42200.0,20.929,20.9686,20.9224,20.9488,42200.0
2007-01-04 15:45:00,31.69,31.75,31.68,31.7,97000.0,20.9488,20.9885,20.9422,20.9554,97000.0
2007-01-04 15:50:00,31.7,31.74,31.64,31.64,73000.0,20.9554,20.9819,20.9158,20.9158,73000.0
2007-01-04 15:55:00,31.64,31.64,31.6,31.63,76500.0,20.9158,20.9158,20.8893,20.9092,76500.0
2007-01-05 09:30:00,31.47,31.5,31.15,31.21,106800.0,20.8034,20.8232,20.5918,20.6315,106800.0
2007-01-05 09:35:00,31.2,31.27,31.15,31.18,98400.0,20.6249,20.6712,20.5918,20.6117,98400.0
2007-01-05 09:40:00,31.17,31.17,31.0,31.1,49700.0,20.6051,20.6051,20.4927,20.5588,49700.0
2007-01-05 09:45:00,31.1,31.32,31.1,31.3,29200.0,20.5588,20.7042,20.5588,20.691,29200.0
2007-01-05 09:50:00,31.27,31.27,31.2,31.2,27000.0,20.6712,20.6712,20.6249,20.6249,27000.0
2007-01-05 09:55:00,31.21,31.21,31.13,31.15,46000.0,20.6315,20.6315,20.5786,20.5918,46000.0
2007-01-05 10:00:00,31.15,31.2,31.13,31.18,239900.0,20.5918,20.6249,20.5786,20.6117,239900.0
2007-01-05 10:05:00,31.19,31.23,31.15,31.2,114000.0,20.6183,20.6447,20.5918,20.6249,114000.0
2007-01-05 10:10:00,31.19,31.2,31.15,31.18,17700.0,20.6183,20.6249,20.5918,20.6117,17700.0
2007-01-05 10:15:00,31.18,31.19,31.15,31.19,41500.0,20.6117,20.6183,20.5918,20.6183,41500.0
2007-01-05 10:20:00,31.2,31.22,31.18,31.18,11700.0,20.6249,20.6381,20.6117,20.6117,11700.0
2007-01-05 10:25:00,31.18,31.2,31.17,31.18,21200.0,20.6117,20.6249,20.6051,20.6117,21200.0
2007-01-05 10:30:00,31.19,31.2,31.18,31.19,34500.0,20.6183,20.6249,20.6117,20.6183,34500.0
2007-01-05 10:35:00,31.19,31.22,31.19,31.21,11600.0,20.6183,20.6381,20.6183,20.6315,11600.0
2007-01-05 10:40:00,31.22,31.23,31.2,31.2,12700.0,20.6381,20.6447,20.6249,20.6249,12700.0
2007-01-05 10:45:00,31.2,31.21,31.17,31.17,26300.0,20.6249,20.6315,20.6051,20.6051,26300.0
2007-01-05 10:50:00,31.17,31.18,31.17,31.18,36200.0,20.6051,20.6117,20.6051,20.6117,36200.0
2007-01-05 10:55:00,31.18,31.2,31.18,31.19,25400.0,20.6117,20.6249,20.6117,20.6183,25400.0
2007-01-05 11:00:00,31.19,31.2,31.18,31.19,8000.0,20.6183,20.6249,20.6117,20.6183,8000.0
2007-01-05 11:05:00,31.18,31.19,31.18,31.19,35000.0,20.6117,20.6183,20.6117,20.6183,35000.0
2007-01-05 11:10:00,31.2,31.2,31.17,31.19,23600.0,20.6249,20.6249,20.6051,20.6183,23600.0
2007-01-05 11:15:00,31.19,31.22,31.18,31.2,19400.0,20.6183,20.6381,20.6117,20.6249,19400.0
2007-01-05 11:20:00,31.2,31.22,31.2,31.2,45100.0,20.6249,20.6381,20.6249,20.6249,45100.0
2007-01-05 11:25:00,31.2,31.23,31.2,31.2,41600.0,20.6249,20.6447,20.6249,20.6249,41600.0
2007-01-05 11:30:00,31.2,31.23,31.2,31.2,30600.0,20.6249,20.6447,20.6249,20.6249,30600.0
2007-01-05 11:35:00,31.22,31.22,31.19,31.2,35400.0,20.6381,20.6381,20.6183,20.6249,35400.0
2007-01-05 11:40:00,31.2,31.2,31.16,31.18,35800.0,20.6249,20.6249,20.5985,20.6117,35800.0
2007-01-05 11:45:00,31.17,31.22,31.17,31.2,12700.0,20.6051,20.6381,20.6051,20.6249,12700.0
2007-01-05 11:50:00,31.2,31.22,31.2,31.2,14700.0,20.6249,20.6381,20.6249,20.6249,14700.0
2007-01-05 11:55:00,31.2,31.24,31.2,31.24,17600.0,20.6249,20.6513,20.6249,20.6513,17600.0
2007-01-05 12:00:00,31.24,31.27,31.23,31.25,24200.0,20.6513,20.6712,20.6447,20.658,24200.0
2007-01-05 12:05:00,31.25,31.27,31.25,31.25,15600.0,20.658,20.6712,20.658,20.658,15600.0
2007-01-05 12:10:00,31.25,31.27,31.24,31.26,25100.0,20.658,20.6712,20.6513,20.6646,25100.0
2007-01-05 12:15:00,31.26,31.32,31.26,31.32,18500.0,20.6646,20.7042,20.6646,20.7042,18500.0
2007-01-05 12:20:00,31.32,31.34,31.31,31.31,40100.0,20.7042,20.7174,20.6976,20.6976,40100.0
2007-01-05 12:25:00,31.31,31.31,31.29,31.3,22300.0,20.6976,20.6976,20.6844,20.691,22300.0
2007-01-05 12:30:00,31.3,31.32,31.28,31.31,33600.0,20.691,20.7042,20.6778,20.6976,33600.0
2007-01-05 12:35:00,31.32,31.32,31.29,31.32,16200.0,20.7042,20.7042,20.6844,20.7042,16200.0
2007-01-05 12:40:00,31.32,31.33,31.31,31.33,7200.0,20.7042,20.7108,20.6976,20.7108,7200.0
2007-01-05 12:45:00,31.33,31.34,31.33,31.33,8900.0,20.7108,20.7174,20.7108,20.7108,8900.0
2007-01-05 12:50:00,31.33,31.33,31.29,31.32,30300.0,20.7108,20.7108,20.6844,20.7042,30300.0
2007-01-05 12:55:00,31.3,31.33,31.3,31.31,34300.0,20.691,20.7108,20.691,20.6976,34300.0
2007-01-05 13:00:00,31.31,31.32,31.26,31.31,38200.0,20.6976,20.7042,20.6646,20.6976,38200.0
2007-01-05 13:05:00,31.31,31.32,31.27,31.29,15100.0,20.6976,20.7042,20.6712,20.6844,15100.0
2007-01-05 13:10:00,31.29,31.31,31.28,31.3,17700.0,20.6844,20.6976,20.6778,20.691,17700.0
2007-01-05 13:15:00,31.3,31.3,31.27,31.28,6300.0,20.691,20.691,20.6712,20.6778,6300.0
2007-01-05 13:20:00,31.28,31.33,31.26,31.31,41200.0,20.6778,20.7108,20.6646,20.6976,41200.0
2007-01-05 13:25:00,31.31,31.34,31.31,31.34,27300.0,20.6976,20.7174,20.6976,20.7174,27300.0
2007-01-05 13:30:00,31.34,31.34,31.3,31.3,26300.0,20.7174,20.7174,20.691,20.691,26300.0
2007-01-05 13:35:00,31.3,31.31,31.3,31.3,15200.0,20.691,20.6976,20.691,20.691,15200.0
2007-01-05 13:40:00,31.3,31.32,31.3,31.31,14900.0,20.691,20.7042,20.691,20.6976,14900.0
2007-01-05 13:45:00,31.31,31.32,31.3,31.32,9600.0,20.6976,20.7042,20.691,20.7042,9600.0
2007-01-05 13:50:00,31.31,31.36,31.3,31.35,31600.0,20.6976,20.7307,20.691,20.7241,31600.0
2007-01-05 13:55:00,31.34,31.39,31.34,31.38,25300.0,20.7174,20.7505,20.7174,20.7439,25300.0
2007-01-05 14:00:00,31.38,31.4,31.37,31.39,29300.0,20.7439,20.7571,20.7373,20.7505,29300.0
2007-01-05 14:05:00,31.4,31.4,31.31,31.31,51800.0,20.7571,20.7571,20.6976,20.6976,51800.0
2007-01-05 14:10:00,31.31,31.32,31.28,31.29,27900.0,20.6976,20.7042,20.6778,20.6844,27900.0
2007-01-05 14:15:00,31.29,31.32,31.28,31.32,17300.0,20.6844,20.7042,20.6778,20.7042,17300.0
2007-01-05 14:20:00,31.31,31.33,31.31,31.31,10500.0,20.6976,20.7108,20.6976,20.6976,10500.0
2007-01-05 14:25:00,31.31,31.32,31.31,31.32,41000.0,20.6976,20.7042,20.6976,20.7042,41000.0
2007-01-05 14:30:00,31.32,31.33,31.31,31.33,23100.0,20.7042,20.7108,20.6976,20.7108,23100.0
2007-01-05 14:35:00,31.32,31.36,31.32,31.32,52500.0,20.7042,20.7307,20.7042,20.7042,52500.0
2007-01-05 14:40:00,31.32,31.33,31.3,31.3,25100.0,20.7042,20.7108,20.691,20.691,25100.0
2007-01-05 14:45:00,31.3,31.3,31.28,31.29,14200.0,20.691,20.691,20.6778,20.6844,14200.0
2007-01-05 14:50:00,31.3,31.3,31.27,31.28,20500.0,20.691,20.691,20.6712,20.6778,20500.0
2007-01-05 14:55:00,31.28,31.3,31.28,31.28,14800.0,20.6778,20.691,20.6778,20.6778,14800.0
2007-01-05 15:00:00,31.28,31.29,31.25,31.26,58900.0,20.6778,20.6844,20.658,20.6646,58900.0
2007-01-05 15:05:00,31.26,31.31,31.26,31.3,20000.0,20.6646,20.6976,20.6646,20.691,20000.0
2007-01-05 15:10:00,31.3,31.32,31.29,31.29,28300.0,20.691,20.7042,20.6844,20.6844,28300.0
2007-01-05 15:15:00,31.29,31.3,31.28,31.3,10100.0,20.6844,20.691,20.6778,20.691,10100.0
2007-01-05 15:20:00,31.3,31.34,31.27,31.33,51100.0,20.691,20.7174,20.6712,20.7108,51100.0
2007-01-05 15:25:00,31.34,31.45,31.34,31.42,69300.0,20.7174,20.7902,20.7174,20.7703,69300.0
2007-01-05 15:30:00,31.42,31.42,31.29,31.3,52700.0,20.7703,20.7703,20.6844,20.691,52700.0
2007-01-05 15:35:00,31.3,31.33,31.3,31.31,27200.0,20.691,20.7108,20.691,20.6976,27200.0
2007-01-05 15:40:00,31.31,31.35,31.3,31.35,30900.0,20.6976,20.7241,20.691,20.7241,30900.0
2007-01-05 15:45:00,31.34,31.35,31.32,31.32,23200.0,20.7174,20.7241,20.7042,20.7042,23200.0
2007-01-05 15:50:00,31.32,31.37,31.32,31.37,34100.0,20.7042,20.7373,20.7042,20.7373,34100.0
2007-01-05 15:55:00,31.37,31.37,31.33,31.34,45400.0,20.7373,20.7373,20.7108,20.7174,45400.0
2007-01-08 09:30:00,31.16,31.29,31.16,31.27,64900.0,20.5985,20.6844,20.5985,20.6712,64900.0
2007-01-08 09:35:00,31.28,31.3,31.17,31.25,39900.0,20.6778,20.691,20.6051,20.658,39900.0
2007-01-08 09:40:00,31.24,31.25,31.15,31.21,30200.0,20.6513,20.658,20.5918,20.6315,30200.0
2007-01-08 09:45:00,31.24,31.26,31.05,31.06,34400.0,20.6513,20.6646,20.5257,20.5324,34400.0
2007-01-08 09:50:00,31.07,31.1,31.06,31.06,24100.0,20.539,20.5588,20.5324,20.5324,24100.0
2007-01-08 09:55:00,31.07,31.08,30.98,30.99,31100.0,20.539,20.5456,20.4795,20.4861,31100.0
2007-01-08 10:00:00,31.0,31.09,30.99,31.01,151200.0,20.4927,20.5522,20.4861,20.4993,151200.0
2007-01-08 10:05:00,31.01,31.07,31.0,31.05,39500.0,20.4993,20.539,20.4927,20.5257,39500.0
2007-01-08 10:10:00,31.04,31.06,31.0,31.02,11400.0,20.5191,20.5324,20.4927,20.5059,11400.0
2007-01-08 10:15:00,31.03,31.03,30.96,31.03,20900.0,20.5125,20.5125,20.4662,20.5125,20900.0
2007-01-08 10:20:00,31.03,31.09,31.03,31.06,31500.0,20.5125,20.5522,20.5125,20.5324,31500.0
2007-01-08 10:25:00,31.07,31.11,31.07,31.1,20900.0,20.539,20.5654,20.539,20.5588,20900.0
2007-01-08 10:30:00,31.1,31.11,31.02,31.07,51100.0,20.5588,20.5654,20.5059,20.539,51100.0
2007-01-08 10:35:00,31.08,31.09,31.03,31.06,58800.0,20.5456,20.5522,20.5125,20.5324,58800.0
2007-01-08 10:40:00,31.04,31.15,31.02,31.09,161200.0,20.5191,20.5918,20.5059,20.5522,161200.0
2007-01-08 10:45:00,31.1,31.1,31.02,31.03,39900.0,20.5588,20.5588,20.5059,20.5125,39900.0
2007-01-08 10:50:00,31.03,31.03,30.99,31.0,23800.0,20.5125,20.5125,20.4861,20.4927,23800.0
2007-01-08 10:55:00,31.01,31.01,30.89,30.89,23900.0,20.4993,20.4993,20.42,20.42,23900.0
2007-01-08 11:00:00,30.89,30.94,30.87,30.93,22100.0,20.42,20.453,20.4068,20.4464,22100.0
2007-01-08 11:05:00,30.93,30.95,30.92,30.95,9000.0,20.4464,20.4596,20.4398,20.4596,9000.0
2007-01-08 11:10:00,30.94,30.94,30.87,30.89,20400.0,20.453,20.453,20.4068,20.42,20400.0
2007-01-08 11:15:00,30.91,30.97,30.91,30.96,20700.0,20.4332,20.4729,20.4332,20.4662,20700.0
2007-01-08 11:20:00,30.94,31.13,30.93,31.1,47000.0,20.453,20.5786,20.4464,20.5588,47000.0
2007-01-08 11:25:00,31.09,31.09,31.02,31.06,11100.0,20.5522,20.5522,20.5059,20.5324,11100.0
2007-01-08 11:30:00,31.07,31.07,31.04,31.06,17700.0,20.539,20.539,20.5191,20.5324,17700.0
2007-01-08 11:35:00,31.06,31.08,31.02,31.07,17200.0,20.5324,20.5456,20.5059,20.539,17200.0
2007-01-08 11:40:00,31.07,31.15,31.06,31.13,23200.0,20.539,20.5918,20.5324,20.5786,23200.0
2007-01-08 11:45:00,31.13,31.19,31.1,31.18,36100.0,20.5786,20.6183,20.5588,20.6117,36100.0
2007-01-08 11:50:00,31.16,31.18,31.11,31.12,20400.0,20.5985,20.6117,20.5654,20.572,20400.0
2007-01-08 11:55:00,31.11,31.15,31.09,31.1,25700.0,20.5654,20.5918,20.5522,20.5588,25700.0
2007-01-08 12:00:00,31.1,31.1,31.06,31.07,13000.0,20.5588,20.5588,20.5324,20.539,13000.0
2007-01-08 12:05:00,31.07,31.08,31.05,31.06,109500.0,20.539,20.5456,20.5257,20.5324,109500.0
2007-01-08 12:10:00,31.06,31.07,31.05,31.06,94400.0,20.5324,20.539,20.5257,20.5324,94400.0
2007-01-08 12:15:00,31.06,31.07,31.05,31.06,14000.0,20.5324,20.539,20.5257,20.5324,14000.0
2007-01-08 12:20:00,31.06,31.06,31.05,31.05,3300.0,20.5324,20.5324,20.5257,20.5257,3300.0
2007-01-08 12:25:00,31.05,31.06,31.04,31.04,8800.0,20.5257,20.5324,20.5191,20.5191,8800.0
2007-01-08 12:30:00,31.04,31.04,31.0,31.02,25700.0,20.5191,20.5191,20.4927,20.5059,25700.0
2007-01-08 12:35:00,31.02,31.04,31.02,31.03,12300.0,20.5059,20.5191,20.5059,20.5125,12300.0
2007-01-08 12:40:00,31.03,31.06,31.02,31.05,10400.0,20.5125,20.5324,20.5059,20.5257,10400.0
2007-01-08 12:45:00,31.05,31.1,31.01,31.08,18300.0,20.5257,20.5588,20.4993,20.5456,18300.0
2007-01-08 12:50:00,31.07,31.1,31.07,31.08,12400.0,20.539,20.5588,20.539,20.5456,12400.0
2007-01-08 12:55:00,31.07,31.09,31.07,31.07,5600.0,20.539,20.5522,20.539,20.539,5600.0
2007-01-08 13:00:00,31.07,31.07,31.05,31.06,28900.0,20.539,20.539,20.5257,20.5324,28900.0
2007-01-08 13:05:00,31.06,31.07,31.05,31.06,10400.0,20.5324,20.539,20.5257,20.5324,10400.0
2007-01-08 13:10:00,31.07,31.08,31.06,31.06,14000.0,20.539,20.5456,20.5324,20.5324,14000.0
2007-01-08 13:15:00,31.06,31.08,31.06,31.06,19800.0,20.5324,20.5456,20.5324,20.5324,19800.0
2007-01-08 13:20:00,31.06,31.08,31.05,31.07,43000.0,20.5324,20.5456,20.5257,20.539,43000.0
2007-01-08 13:25:00,31.06,31.08,31.05,31.05,17000.0,20.5324,20.5456,20.5257,20.5257,17000.0
2007-01-08 13:30:00,31.05,31.06,31.05,31.05,57900.0,20.5257,20.5324,20.5257,20.5257,57900.0
2007-01-08 13:35:00,31.05,31.07,31.05,31.06,27400.0,20.5257,20.539,20.5257,20.5324,27400.0
2007-01-08 13:40:00,31.05,31.09,31.05,31.05,21900.0,20.5257,20.5522,20.5257,20.5257,21900.0
2007-01-08 13:45:00,31.06,31.08,31.05,31.07,13700.0,20.5324,20.5456,20.5257,20.539,13700.0
2007-01-08 13:50:00,31.07,31.08,31.06,31.06,17600.0,20.539,20.5456,20.5324,20.5324,17600.0
2007-01-08 13:55:00,31.07,31.08,31.05,31.05,21700.0,20.539,20.5456,20.5257,20.5257,21700.0
2007-01-08 14:00:00,31.05,31.06,31.05,31.05,16800.0,20.5257,20.5324,20.5257,20.5257,16800.0
2007-01-08 14:05:00,31.05,31.07,31.05,31.06,14500.0,20.5257,20.539,20.5257,20.5324,14500.0
2007-01-08 14:10:00,31.06,31.09,31.04,31.07,35700.0,20.5324,20.5522,20.5191,20.539,35700.0
2007-01-08 14:15:00,31.07,31.11,31.07,31.11,40800.0,20.539,20.5654,20.539,20.5654,40800.0
2007-01-08 14:20:00,31.1,31.11,31.09,31.1,32300.0,20.5588,20.5654,20.5522,20.5588,32300.0
2007-01-08 14:25:00,31.1,31.11,31.06,31.06,17300.0,20.5588,20.5654,20.5324,20.5324,17300.0
2007-01-08 14:30:00,31.06,31.07,31.05,31.06,20700.0,20.5324,20.539,20.5257,20.5324,20700.0
2007-01-08 14:35:00,31.07,31.07,31.05,31.05,11900.0,20.539,20.539,20.5257,20.5257,11900.0
2007-01-08 14:40:00,31.05,31.07,31.05,31.06,9900.0,20.5257,20.539,20.5257,20.5324,9900.0
2007-01-08 14:45:00,31.05,31.07,31.04,31.04,30000.0,20.5257,20.539,20.5191,20.5191,30000.0
2007-01-08 14:50:00,31.03,31.05,31.01,31.02,74400.0,20.5125,20.5257,20.4993,20.5059,74400.0
2007-01-08 14:55:00,31.02,31.07,31.01,31.04,31300.0,20.5059,20.539,20.4993,20.5191,31300.0
2007-01-08 15:00:00,31.05,31.11,31.03,31.08,46400.0,20.5257,20.5654,20.5125,20.5456,46400.0
2007-01-08 15:05:00,31.09,31.11,31.09,31.1,29000.0,20.5522,20.5654,20.5522,20.5588,29000.0
2007-01-08 15:10:00,31.09,31.15,31.09,31.13,52900.0,20.5522,20.5918,20.5522,20.5786,52900.0
2007-01-08 15:15:00,31.14,31.14,31.1,31.11,32300.0,20.5852,20.5852,20.5588,20.5654,32300.0
2007-01-08 15:20:00,31.11,31.14,31.09,31.12,75700.0,20.5654,20.5852,20.5522,20.572,75700.0
2007-01-08 15:25:00,31.13,31.13,31.04,31.05,67000.0,20.5786,20.5786,20.5191,20.5257,67000.0
2007-01-08 15:30:00,31.05,31.09,31.04,31.06,40100.0,20.5257,20.5522,20.5191,20.5324,40100.0
2007-01-08 15:35:00,31.05,31.1,31.01,31.01,62000.0,20.5257,20.5588,20.4993,20.4993,62000.0
2007-01-08 15:40:00,31.02,31.08,30.99,31.01,145000.0,20.5059,20.5456,20.4861,20.4993,145000.0
2007-01-08 15:45:00,31.0,31.02,30.95,30.98,81900.0,20.4927,20.5059,20.4596,20.4795,81900.0
2007-01-08 15:50:00,30.98,31.04,30.97,31.04,50300.0,20.4795,20.5191,20.4729,20.5191,50300.0
2007-01-08 15:55:00,31.04,31.04,30.99,31.01,52200.0,20.5191,20.5191,20.4861,20.4993,52200.0
2007-01-09 09:30:00,31.05,31.51,31.05,31.14,61300.0,20.5257,20.8298,20.5257,20.5852,61300.0
2007-01-09 09:35:00,31.15,31.33,31.13,31.33,52600.0,20.5918,20.7108,20.5786,20.7108,52600.0
2007-01-09 09:40:00,31.33,31.37,31.2,31.2,39400.0,20.7108,20.7373,20.6249,20.6249,39400.0
2007-01-09 09:45:00,31.2,31.25,31.17,31.24,51500.0,20.6249,20.658,20.6051,20.6513,51500.0
2007-01-09 09:50:00,31.24,31.26,31.2,31.21,62200.0,20.6513,20.6646,20.6249,20.6315,62200.0
2007-01-09 09:55:00,31.21,31.24,31.15,31.15,139100.0,20.6315,20.6513,20.5918,20.5918,139100.0
2007-01-09 10:00:00,31.16,31.22,31.16,31.22,40800.0,20.5985,20.6381,20.5985,20.6381,40800.0
2007-01-09 10:05:00,31.22,31.25,31.18,31.21,45400.0,20.6381,20.658,20.6117,20.6315,45400.0
2007-01-09 10:10:00,31.2,31.28,31.18,31.28,28300.0,20.6249,20.6778,20.6117,20.6778,28300.0
2007-01-09 10:15:00,31.27,31.33,31.22,31.32,76800.0,20.6712,20.7108,20.6381,20.7042,76800.0
2007-01-09 10:20:00,31.31,31.34,31.3,31.33,36100.0,20.6976,20.7174,20.691,20.7108,36100.0
2007-01-09 10:25:00,31.33,31.35,31.24,31.24,32700.0,20.7108,20.7241,20.6513,20.6513,32700.0
2007-01-09 10:30:00,31.25,31.25,31.21,31.23,74300.0,20.658,20.658,20.6315,20.6447,74300.0
2007-01-09 10:35:00,31.23,31.3,31.22,31.3,13500.0,20.6447,20.691,20.6381,20.691,13500.0
2007-01-09 10:40:00,31.3,31.3,31.26,31.27,11400.0,20.691,20.691,20.6646,20.6712,11400.0
2007-01-09 10:45:00,31.27,31.28,31.22,31.26,18600.0,20.6712,20.6778,20.6381,20.6646,18600.0
2007-01-09 10:50:00,31.24,31.26,31.18,31.18,25800.0,20.6513,20.6646,20.6117,20.6117,25800.0
2007-01-09 10:55:00,31.18,31.19,31.15,31.17,11600.0,20.6117,20.6183,20.5918,20.6051,11600.0
2007-01-09 11:00:00,31.19,31.2,31.18,31.18,45900.0,20.6183,20.6249,20.6117,20.6117,45900.0
2007-01-09 11:05:00,31.18,31.2,31.18,31.19,11900.0,20.6117,20.6249,20.6117,20.6183,11900.0
2007-01-09 11:10:00,31.2,31.21,31.18,31.19,20000.0,20.6249,20.6315,20.6117,20.6183,20000.0
2007-01-09 11:15:00,31.19,31.2,31.15,31.16,15300.0,20.6183,20.6249,20.5918,20.5985,15300.0
2007-01-09 11:20:00,31.16,31.16,31.11,31.13,19700.0,20.5985,20.5985,20.5654,20.5786,19700.0
2007-01-09 11:25:00,31.13,31.15,31.11,31.13,18700.0,20.5786,20.5918,20.5654,20.5786,18700.0
2007-01-09 11:30:00,31.13,31.19,31.13,31.16,13900.0,20.5786,20.6183,20.5786,20.5985,13900.0
2007-01-09 11:35:00,31.16,31.17,31.15,31.16,11700.0,20.5985,20.6051,20.5918,20.5985,11700.0
2007-01-09 11:40:00,31.16,31.16,31.09,31.1,17200.0,20.5985,20.5985,20.5522,20.5588,17200.0
2007-01-09 11:45:00,31.1,31.12,31.08,31.1,18100.0,20.5588,20.572,20.5456,20.5588,18100.0
2007-01-09 11:50:00,31.1,31.1,31.03,31.03,7400.0,20.5588,20.5588,20.5125,20.5125,7400.0
2007-01-09 11:55:00,31.05,31.05,30.95,31.03,38300.0,20.5257,20.5257,20.4596,20.5125,38300.0
2007-01-09 12:00:00,31.03,31.09,31.02,31.08,17100.0,20.5125,20.5522,20.5059,20.5456,17100.0
2007-01-09 12:05:00,31.08,31.09,31.07,31.09,25600.0,20.5456,20.5522,20.539,20.5522,25600.0
2007-01-09 12:10:00,31.09,31.1,31.07,31.1,13100.0,20.5522,20.5588,20.539,20.5588,13100.0
2007-01-09 12:15:00,31.1,31.1,31.07,31.08,26700.0,20.5588,20.5588,20.539,20.5456,26700.0
2007-01-09 12:20:00,31.07,31.07,31.03,31.03,9100.0,20.539,20.539,20.5125,20.5125,9100.0
2007-01-09 12:25:00,31.03,31.04,31.01,31.02,12700.0,20.5125,20.5191,20.4993,20.5059,12700.0
2007-01-09 12:30:00,31.02,31.06,31.01,31.03,11000.0,20.5059,20.5324,20.4993,20.5125,11000.0
2007-01-09 12:35:00,31.05,31.05,31.01,31.01,7500.0,20.5257,20.5257,20.4993,20.4993,7500.0
2007-01-09 12:40:00,31.02,31.05,31.01,31.03,20300.0,20.5059,20.5257,20.4993,20.5125,20300.0
2007-01-09 12:45:00,31.03,31.05,31.01,31.03,20400.0,20.5125,20.5257,20.4993,20.5125,20400.0
2007-01-09 12:50:00,31.03,31.04,31.0,31.01,27300.0,20.5125,20.5191,20.4927,20.4993,27300.0
2007-01-09 12:55:00,31.01,31.01,30.99,30.99,17600.0,20.4993,20.4993,20.4861,20.4861,17600.0
2007-01-09 13:00:00,31.0,31.02,30.99,31.01,12400.0,20.4927,20.5059,20.4861,20.4993,12400.0
2007-01-09 13:05:00,31.02,31.04,31.0,31.01,20300.0,20.5059,20.5191,20.4927,20.4993,20300.0
2007-01-09 13:10:00,31.01,31.07,31.01,31.07,12400.0,20.4993,20.539,20.4993,20.539,12400.0
2007-01-09 13:15:00,31.07,31.07,31.04,31.05,7300.0,20.539,20.539,20.5191,20.5257,7300.0
2007-01-09 13:20:00,31.06,31.06,31.04,31.04,9200.0,20.5324,20.5324,20.5191,20.5191,9200.0
2007-01-09 13:25:00,31.04,31.04,31.01,31.03,8300.0,20.5191,20.5191,20.4993,20.5125,8300.0
2007-01-09 13:30:00,31.02,31.03,31.02,31.03,6400.0,20.5059,20.5125,20.5059,20.5125,6400.0
2007-01-09 13:35:00,31.03,31.05,31.03,31.04,9900.0,20.5125,20.5257,20.5125,20.5191,9900.0
2007-01-09 13:40:00,31.04,31.04,31.03,31.04,4700.0,20.5191,20.5191,20.5125,20.5191,4700.0
2007-01-09 13:45:00,31.03,31.07,31.03,31.06,13500.0,20.5125,20.539,20.5125,20.5324,13500.0
2007-01-09 13:50:00,31.05,31.05,31.03,31.04,8300.0,20.5257,20.5257,20.5125,20.5191,8300.0
2007-01-09 13:55:00,31.04,31.07,31.02,31.07,16000.0,20.5191,20.539,20.5059,20.539,16000.0
2007-01-09 14:00:00,31.07,31.1,31.05,31.1,28100.0,20.539,20.5588,20.5257,20.5588,28100.0
2007-01-09 14:05:00,31.1,31.1,31.07,31.09,23700.0,20.5588,20.5588,20.539,20.5522,23700.0
2007-01-09 14:10:00,31.08,31.12,31.08,31.08,17600.0,20.5456,20.572,20.5456,20.5456,17600.0
2007-01-09 14:15:00,31.07,31.13,31.06,31.11,29100.0,20.539,20.5786,20.5324,20.5654,29100.0
2007-01-09 14:20:00,31.1,31.11,31.08,31.09,11100.0,20.5588,20.5654,20.5456,20.5522,11100.0
2007-01-09 14:25:00,31.08,31.09,31.05,31.06,17200.0,20.5456,20.5522,20.5257,20.5324,17200.0
2007-01-09 14:30:00,31.06,31.07,31.03,31.04,8700.0,20.5324,20.539,20.5125,20.5191,8700.0
2007-01-09 14:35:00,31.05,31.07,31.03,31.04,7600.0,20.5257,20.539,20.5125,20.5191,7600.0
2007-01-09 14:40:00,31.05,31.05,31.01,31.02,17800.0,20.5257,20.5257,20.4993,20.5059,17800.0
2007-01-09 14:45:00,31.02,31.06,31.02,31.06,12400.0,20.5059,20.5324,20.5059,20.5324,12400.0
2007-01-09 14:50:00,31.07,31.1,31.06,31.09,22300.0,20.539,20.5588,20.5324,20.5522,22300.0
2007-01-09 14:55:00,31.09,31.14,31.08,31.08,16200.0,20.5522,20.5852,20.5456,20.5456,16200.0
2007-01-09 15:00:00,31.07,31.07,31.01,31.06,25300.0,20.539,20.539,20.4993,20.5324,25300.0
2007-01-09 15:05:00,31.06,31.07,30.97,31.07,79800.0,20.5324,20.539,20.4729,20.539,79800.0
2007-01-09 15:10:00,31.07,31.09,31.06,31.09,15500.0,20.539,20.5522,20.5324,20.5522,15500.0
2007-01-09 15:15:00,31.09,31.09,31.07,31.08,23000.0,20.5522,20.5522,20.539,20.5456,23000.0
2007-01-09 15:20:00,31.08,31.1,31.07,31.1,30300.0,20.5456,20.5588,20.539,20.5588,30300.0
2007-01-09 15:25:00,31.1,31.19,31.1,31.11,45700.0,20.5588,20.6183,20.5588,20.5654,45700.0
2007-01-09 15:30:00,31.12,31.17,31.11,31.16,53400.0,20.572,20.6051,20.5654,20.5985,53400.0
2007-01-09 15:35:00,31.15,31.17,31.11,31.14,27700.0,20.5918,20.6051,20.5654,20.5852,27700.0
2007-01-09 15:40:00,31.13,31.16,31.11,31.13,50000.0,20.5786,20.5985,20.5654,20.5786,50000.0
2007-01-09 15:45:00,31.13,31.13,31.11,31.11,32200.0,20.5786,20.5786,20.5654,20.5654,32200.0
2007-01-09 15:50:00,31.12,31.17,31.1,31.17,41300.0,20.572,20.6051,20.5588,20.6051,41300.0
2007-01-09 15:55:00,31.16,31.18,31.12,31.13,49900.0,20.5985,20.6117,20.572,20.5786,49900.0
2007-01-10 09:30:00,31.0,31.23,30.74,31.17,45500.0,20.4927,20.6447,20.3208,20.6051,45500.0
2007-01-10 09:35:00,31.18,31.2,31.1,31.15,44700.0,20.6117,20.6249,20.5588,20.5918,44700.0
2007-01-10 09:40:00,31.15,31.18,31.0,31.15,58500.0,20.5918,20.6117,20.4927,20.5918,58500.0
2007-01-10 09:45:00,31.13,31.19,31.04,31.17,72600.0,20.5786,20.6183,20.5191,20.6051,72600.0
2007-01-10 09:50:00,31.16,31.19,31.09,31.11,27600.0,20.5985,20.6183,20.5522,20.5654,27600.0
2007-01-10 09:55:00,31.1,31.11,31.03,31.04,21600.0,20.5588,20.5654,20.5125,20.5191,21600.0
2007-01-10 10:00:00,31.03,31.13,31.02,31.07,24500.0,20.5125,20.5786,20.5059,20.539,24500.0
2007-01-10 10:05:00,31.07,31.1,31.06,31.07,15500.0,20.539,20.5588,20.5324,20.539,15500.0
2007-01-10 10:10:00,31.06,31.07,31.03,31.04,11700.0,20.5324,20.539,20.5125,20.5191,11700.0
2007-01-10 10:15:00,31.03,31.15,31.03,31.14,35800.0,20.5125,20.5918,20.5125,20.5852,35800.0
2007-01-10 10:20:00,31.13,31.16,31.07,31.07,40600.0,20.5786,20.5985,20.539,20.539,40600.0
2007-01-10 10:25:00,31.07,31.08,31.02,31.04,30300.0,20.539,20.5456,20.5059,20.5191,30300.0
2007-01-10 10:30:00,31.04,31.06,31.03,31.04,11500.0,20.5191,20.5324,20.5125,20.5191,11500.0
2007-01-10 10:35:00,31.04,31.08,31.01,31.04,40600.0,20.5191,20.5456,20.4993,20.5191,40600.0
2007-01-10 10:40:00,31.05,31.07,31.0,31.05,30900.0,20.5257,20.539,20.4927,20.5257,30900.0
2007-01-10 10:45:00,31.06,31.08,31.03,31.07,20700.0,20.5324,20.5456,20.5125,20.539,20700.0
2007-01-10 10:50:00,31.06,31.07,31.0,31.03,34400.0,20.5324,20.539,20.4927,20.5125,34400.0
2007-01-10 10:55:00,31.02,31.05,31.02,31.04,25700.0,20.5059,20.5257,20.5059,20.5191,25700.0
2007-01-10 11:00:00,31.04,31.05,30.98,30.99,31500.0,20.5191,20.5257,20.4795,20.4861,31500.0
2007-01-10 11:05:00,30.99,31.06,30.97,30.97,43900.0,20.4861,20.5324,20.4729,20.4729,43900.0
2007-01-10 11:10:00,30.97,31.0,30.97,31.0,33200.0,20.4729,20.4927,20.4729,20.4927,33200.0
2007-01-10 11:15:00,30.99,31.02,30.99,31.0,11200.0,20.4861,20.5059,20.4861,20.4927,11200.0
2007-01-10 11:20:00,31.0,31.03,30.99,31.0,33500.0,20.4927,20.5125,20.4861,20.4927,33500.0
2007-01-10 11:25:00,30.98,31.01,30.96,30.97,12400.0,20.4795,20.4993,20.4662,20.4729,12400.0
2007-01-10 11:30:00,30.97,30.98,30.94,30.95,15600.0,20.4729,20.4795,20.453,20.4596,15600.0
2007-01-10 11:35:00,30.95,30.95,30.92,30.93,11000.0,20.4596,20.4596,20.4398,20.4464,11000.0
2007-01-10 11:40:00,30.94,30.94,30.9,30.91,9000.0,20.453,20.453,20.4266,20.4332,9000.0
2007-01-10 11:45:00,30.91,30.99,30.9,30.98,21400.0,20.4332,20.4861,20.4266,20.4795,21400.0
2007-01-10 11:50:00,30.98,31.0,30.96,30.99,34600.0,20.4795,20.4927,20.4662,20.4861,34600.0
2007-01-10 11:55:00,30.98,31.02,30.96,30.98,25400.0,20.4795,20.5059,20.4662,20.4795,25400.0
2007-01-10 12:00:00,30.97,30.98,30.95,30.95,13300.0,20.4729,20.4795,20.4596,20.4596,13300.0
2007-01-10 12:05:00,30.95,30.95,30.9,30.9,18900.0,20.4596,20.4596,20.4266,20.4266,18900.0
2007-01-10 12:10:00,30.91,30.94,30.91,30.94,14100.0,20.4332,20.453,20.4332,20.453,14100.0
2007-01-10 12:15:00,30.94,30.97,30.94,30.97,19500.0,20.453,20.4729,20.453,20.4729,19500.0
2007-01-10 12:20:00,30.96,30.96,30.93,30.95,16900.0,20.4662,20.4662,20.4464,20.4596,16900.0
2007-01-10 12:25:00,30.95,30.95,30.91,30.93,16100.0,20.4596,20.4596,20.4332,20.4464,16100.0
2007-01-10 12:30:00,30.93,30.95,30.88,30.93,32100.0,20.4464,20.4596,20.4134,20.4464,32100.0
2007-01-10 12:35:00,30.93,30.97,30.93,30.95,22700.0,20.4464,20.4729,20.4464,20.4596,22700.0
2007-01-10 12:40:00,30.95,30.97,30.93,30.95,23800.0,20.4596,20.4729,20.4464,20.4596,23800.0
2007-01-10 12:45:00,30.95,30.97,30.94,30.95,23100.0,20.4596,20.4729,20.453,20.4596,23100.0
2007-01-10 12:50:00,30.95,30.98,30.92,30.97,24100.0,20.4596,20.4795,20.4398,20.4729,24100.0
2007-01-10 12:55:00,30.97,30.98,30.95,30.95,12700.0,20.4729,20.4795,20.4596,20.4596,12700.0
2007-01-10 13:00:00,30.95,30.97,30.94,30.96,21800.0,20.4596,20.4729,20.453,20.4662,21800.0
2007-01-10 13:05:00,30.96,30.96,30.91,30.92,18700.0,20.4662,20.4662,20.4332,20.4398,18700.0
2007-01-10 13:10:00,30.91,30.95,30.89,30.94,30900.0,20.4332,20.4596,20.42,20.453,30900.0
2007-01-10 13:15:00,30.95,30.98,30.94,30.97,35600.0,20.4596,20.4795,20.453,20.4729,35600.0
2007-01-10 13:20:00,30.98,31.02,30.98,31.02,35900.0,20.4795,20.5059,20.4795,20.5059,35900.0
2007-01-10 13:25:00,31.02,31.04,31.02,31.04,5700.0,20.5059,20.5191,20.5059,20.5191,5700.0
2007-01-10 13:30:00,31.03,31.04,31.0,31.0,11200.0,20.5125,20.5191,20.4927,20.4927,11200.0
2007-01-10 13:35:00,31.01,31.02,31.0,31.0,23800.0,20.4993,20.5059,20.4927,20.4927,23800.0
2007-01-10 13:40:00,31.01,31.05,31.0,31.04,19900.0,20.4993,20.5257,20.4927,20.5191,19900.0
2007-01-10 13:45:00,31.04,31.05,31.03,31.04,16700.0,20.5191,20.5257,20.5125,20.5191,16700.0
2007-01-10 13:50:00,31.04,31.05,31.02,31.03,10400.0,20.5191,20.5257,20.5059,20.5125,10400.0
2007-01-10 13:55:00,31.03,31.03,31.01,31.02,19700.0,20.5125,20.5125,20.4993,20.5059,19700.0
2007-01-10 14:00:00,31.03,31.05,31.02,31.03,9100.0,20.5125,20.5257,20.5059,20.5125,9100.0
2007-01-10 14:05:00,31.02,31.03,31.02,31.02,7500.0,20.5059,20.5125,20.5059,20.5059,7500.0
2007-01-10 14:10:00,31.02,31.03,31.02,31.03,15300.0,20.5059,20.5125,20.5059,20.5125,15300.0
2007-01-10 14:15:00,31.03,31.05,31.02,31.03,16800.0,20.5125,20.5257,20.5059,20.5125,16800.0
2007-01-10 14:20:00,31.04,31.05,31.02,31.04,19100.0,20.5191,20.5257,20.5059,20.5191,19100.0
2007-01-10 14:25:00,31.05,31.09,31.04,31.07,29700.0,20.5257,20.5522,20.5191,20.539,29700.0
2007-01-10 14:30:00,31.07,31.08,31.03,31.05,24100.0,20.539,20.5456,20.5125,20.5257,24100.0
2007-01-10 14:35:00,31.05,31.05,31.01,31.02,15100.0,20.5257,20.5257,20.4993,20.5059,15100.0
2007-01-10 14:40:00,31.02,31.03,31.01,31.03,11700.0,20.5059,20.5125,20.4993,20.5125,11700.0
2007-01-10 14:45:00,31.03,31.07,31.03,31.05,15200.0,20.5125,20.539,20.5125,20.5257,15200.0
2007-01-10 14:50:00,31.06,31.06,31.03,31.05,14000.0,20.5324,20.5324,20.5125,20.5257,14000.0
2007-01-10 14:55:00,31.05,31.06,31.04,31.04,13800.0,20.5257,20.5324,20.5191,20.5191,13800.0
2007-01-10 15:00:00,31.04,31.1,31.04,31.08,36200.0,20.5191,20.5588,20.5191,20.5456,36200.0
2007-01-10 15:05:00,31.08,31.08,31.05,31.05,9900.0,20.5456,20.5456,20.5257,20.5257,9900.0
2007-01-10 15:10:00,31.05,31.12,31.05,31.1,32100.0,20.5257,20.572,20.5257,20.5588,32100.0
2007-01-10 15:15:00,31.1,31.14,31.1,31.13,18500.0,20.5588,20.5852,20.5588,20.5786,18500.0
2007-01-10 15:20:00,31.13,31.13,31.09,31.13,62800.0,20.5786,20.5786,20.5522,20.5786,62800.0
2007-01-10 15:25:00,31.13,31.14,31.1,31.11,13400.0,20.5786,20.5852,20.5588,20.5654,13400.0
2007-01-10 15:30:00,31.1,31.13,31.1,31.11,19700.0,20.5588,20.5786,20.5588,20.5654,19700.0
2007-01-10 15:35:00,31.1,31.18,31.1,31.18,26400.0,20.5588,20.6117,20.5588,20.6117,26400.0
2007-01-10 15:40:00,31.18,31.19,31.16,31.17,20600.0,20.6117,20.6183,20.5985,20.6051,20600.0
2007-01-10 15:45:00,31.17,31.18,31.15,31.17,54600.0,20.6051,20.6117,20.5918,20.6051,54600.0
2007-01-10 15:50:00,31.17,31.18,31.15,31.16,33600.0,20.6051,20.6117,20.5918,20.5985,33600.0
2007-01-10 15:55:00,31.16,31.19,31.15,31.17,31900.0,20.5985,20.6183,20.5918,20.6051,31900.0
2007-01-11 09:30:00,31.17,31.28,31.15,31.25,41100.0,20.6051,20.6778,20.5918,20.658,41100.0
2007-01-11 09:35:00,31.25,31.25,31.16,31.18,30500.0,20.658,20.658,20.5985,20.6117,30500.0
2007-01-11 09:40:00,31.19,31.2,31.14,31.15,37300.0,20.6183,20.6249,20.5852,20.5918,37300.0
2007-01-11 09:45:00,31.16,31.3,31.16,31.3,40000.0,20.5985,20.691,20.5985,20.691,40000.0
2007-01-11 09:50:00,31.3,31.31,31.25,31.27,30500.0,20.691,20.6976,20.658,20.6712,30500.0
2007-01-11 09:55:00,31.25,31.34,31.2,31.28,30200.0,20.658,20.7174,20.6249,20.6778,30200.0
2007-01-11 10:00:00,31.29,31.31,31.17,31.2,27200.0,20.6844,20.6976,20.6051,20.6249,27200.0
2007-01-11 10:05:00,31.2,31.25,31.19,31.24,24800.0,20.6249,20.658,20.6183,20.6513,24800.0
2007-01-11 10:10:00,31.23,31.23,31.19,31.2,24100.0,20.6447,20.6447,20.6183,20.6249,24100.0
2007-01-11 10:15:00,31.2,31.21,31.18,31.19,12300.0,20.6249,20.6315,20.6117,20.6183,12300.0
2007-01-11 10:20:00,31.18,31.2,31.14,31.19,17700.0,20.6117,20.6249,20.5852,20.6183,17700.0
2007-01-11 10:25:00,31.19,31.2,31.14,31.15,11100.0,20.6183,20.6249,20.5852,20.5918,11100.0
2007-01-11 10:30:00,31.14,31.19,31.14,31.15,20600.0,20.5852,20.6183,20.5852,20.5918,20600.0
2007-01-11 10:35:00,31.15,31.17,31.14,31.17,12800.0,20.5918,20.6051,20.5852,20.6051,12800.0
2007-01-11 10:40:00,31.17,31.19,31.16,31.19,23100.0,20.6051,20.6183,20.5985,20.6183,23100.0
2007-01-11 10:45:00,31.19,31.19,31.14,31.18,36900.0,20.6183,20.6183,20.5852,20.6117,36900.0
2007-01-11 10:50:00,31.17,31.18,31.14,31.15,23600.0,20.6051,20.6117,20.5852,20.5918,23600.0
2007-01-11 10:55:00,31.14,31.14,31.12,31.12,14000.0,20.5852,20.5852,20.572,20.572,14000.0
2007-01-11 11:00:00,31.12,31.19,31.11,31.18,30100.0,20.572,20.6183,20.5654,20.6117,30100.0
2007-01-11 11:05:00,31.18,31.19,31.16,31.17,12700.0,20.6117,20.6183,20.5985,20.6051,12700.0
2007-01-11 11:10:00,31.16,31.17,31.15,31.17,11500.0,20.5985,20.6051,20.5918,20.6051,11500.0
2007-01-11 11:15:00,31.17,31.23,31.16,31.2,23200.0,20.6051,20.6447,20.5985,20.6249,23200.0
2007-01-11 11:20:00,31.2,31.22,31.16,31.17,11200.0,20.6249,20.6381,20.5985,20.6051,11200.0
2007-01-11 11:25:00,31.17,31.18,31.15,31.16,17000.0,20.6051,20.6117,20.5918,20.5985,17000.0
2007-01-11 11:30:00,31.16,31.17,31.15,31.16,9900.0,20.5985,20.6051,20.5918,20.5985,9900.0
2007-01-11 11:35:00,31.15,31.16,31.15,31.16,11000.0,20.5918,20.5985,20.5918,20.5985,11000.0
2007-01-11 11:40:00,31.16,31.16,31.15,31.15,9400.0,20.5985,20.5985,20.5918,20.5918,9400.0
2007-01-11 11:45:00,31.16,31.16,31.12,31.16,26500.0,20.5985,20.5985,20.572,20.5985,26500.0
2007-01-11 11:50:00,31.15,31.16,31.13,31.14,15800.0,20.5918,20.5985,20.5786,20.5852,15800.0
2007-01-11 11:55:00,31.15,31.17,31.11,31.11,39700.0,20.5918,20.6051,20.5654,20.5654,39700.0
2007-01-11 12:00:00,31.11,31.13,31.1,31.11,23100.0,20.5654,20.5786,20.5588,20.5654,23100.0
2007-01-11 12:05:00,31.11,31.14,31.09,31.13,19000.0,20.5654,20.5852,20.5522,20.5786,19000.0
2007-01-11 12:10:00,31.13,31.16,31.12,31.13,23500.0,20.5786,20.5985,20.572,20.5786,23500.0
2007-01-11 12:15:00,31.13,31.18,31.13,31.18,19400.0,20.5786,20.6117,20.5786,20.6117,19400.0
2007-01-11 12:20:00,31.18,31.21,31.16,31.16,34200.0,20.6117,20.6315,20.5985,20.5985,34200.0
2007-01-11 12:25:00,31.15,31.15,31.14,31.14,4700.0,20.5918,20.5918,20.5852,20.5852,4700.0
2007-01-11 12:30:00,31.14,31.16,31.14,31.15,18200.0,20.5852,20.5985,20.5852,20.5918,18200.0
2007-01-11 12:35:00,31.15,31.16,31.15,31.15,12000.0,20.5918,20.5985,20.5918,20.5918,12000.0
2007-01-11 12:40:00,31.16,31.18,31.15,31.15,17800.0,20.5985,20.6117,20.5918,20.5918,17800.0
2007-01-11 12:45:00,31.15,31.16,31.14,31.15,32300.0,20.5918,20.5985,20.5852,20.5918,32300.0
2007-01-11 12:50:00,31.15,31.23,31.15,31.22,14500.0,20.5918,20.6447,20.5918,20.6381,14500.0
2007-01-11 12:55:00,31.23,31.23,31.19,31.19,6300.0,20.6447,20.6447,20.6183,20.6183,6300.0
2007-01-11 13:00:00,31.18,31.2,31.17,31.19,17600.0,20.6117,20.6249,20.6051,20.6183,17600.0
2007-01-11 13:05:00,31.2,31.2,31.15,31.16,14800.0,20.6249,20.6249,20.5918,20.5985,14800.0
2007-01-11 13:10:00,31.17,31.19,31.16,31.18,14100.0,20.6051,20.6183,20.5985,20.6117,14100.0
2007-01-11 13:15:00,31.19,31.19,31.17,31.18,9000.0,20.6183,20.6183,20.6051,20.6117,9000.0
2007-01-11 13:20:00,31.18,31.21,31.18,31.2,11200.0,20.6117,20.6315,20.6117,20.6249,11200.0
2007-01-11 13:25:00,31.19,31.2,31.18,31.19,6500.0,20.6183,20.6249,20.6117,20.6183,6500.0
2007-01-11 13:30:00,31.19,31.19,31.18,31.18,5200.0,20.6183,20.6183,20.6117,20.6117,5200.0
2007-01-11 13:35:00,31.19,31.19,31.17,31.18,17500.0,20.6183,20.6183,20.6051,20.6117,17500.0
2007-01-11 13:40:00,31.18,31.2,31.16,31.19,15000.0,20.6117,20.6249,20.5985,20.6183,15000.0
2007-01-11 13:45:00,31.2,31.2,31.19,31.19,3700.0,20.6249,20.6249,20.6183,20.6183,3700.0
2007-01-11 13:50:00,31.19,31.19,31.16,31.18,11600.0,20.6183,20.6183,20.5985,20.6117,11600.0
2007-01-11 13:55:00,31.18,31.18,31.16,31.16,15900.0,20.6117,20.6117,20.5985,20.5985,15900.0
2007-01-11 14:00:00,31.16,31.18,31.15,31.16,19000.0,20.5985,20.6117,20.5918,20.5985,19000.0
2007-01-11 14:05:00,31.16,31.17,31.14,31.15,16400.0,20.5985,20.6051,20.5852,20.5918,16400.0
2007-01-11 14:10:00,31.16,31.21,31.16,31.2,18100.0,20.5985,20.6315,20.5985,20.6249,18100.0
2007-01-11 14:15:00,31.2,31.2,31.17,31.17,11400.0,20.6249,20.6249,20.6051,20.6051,11400.0
2007-01-11 14:20:00,31.18,31.19,31.15,31.19,25400.0,20.6117,20.6183,20.5918,20.6183,25400.0
2007-01-11 14:25:00,31.19,31.24,31.19,31.21,28700.0,20.6183,20.6513,20.6183,20.6315,28700.0
2007-01-11 14:30:00,31.22,31.27,31.21,31.24,21400.0,20.6381,20.6712,20.6315,20.6513,21400.0
2007-01-11 14:35:00,31.23,31.23,31.17,31.18,14200.0,20.6447,20.6447,20.6051,20.6117,14200.0
2007-01-11 14:40:00,31.17,31.17,31.15,31.17,11500.0,20.6051,20.6051,20.5918,20.6051,11500.0
2007-01-11 14:45:00,31.18,31.21,31.17,31.21,21800.0,20.6117,20.6315,20.6051,20.6315,21800.0
2007-01-11 14:50:00,31.21,31.21,31.2,31.21,10500.0,20.6315,20.6315,20.6249,20.6315,10500.0
2007-01-11 14:55:00,31.2,31.21,31.2,31.21,7700.0,20.6249,20.6315,20.6249,20.6315,7700.0
2007-01-11 15:00:00,31.19,31.2,31.18,31.18,21600.0,20.6183,20.6249,20.6117,20.6117,21600.0
2007-01-11 15:05:00,31.18,31.2,31.18,31.18,15100.0,20.6117,20.6249,20.6117,20.6117,15100.0
2007-01-11 15:10:00,31.17,31.18,31.17,31.17,10000.0,20.6051,20.6117,20.6051,20.6051,10000.0
2007-01-11 15:15:00,31.18,31.18,31.15,31.16,41500.0,20.6117,20.6117,20.5918,20.5985,41500.0
2007-01-11 15:20:00,31.17,31.21,31.17,31.2,72900.0,20.6051,20.6315,20.6051,20.6249,72900.0
2007-01-11 15:25:00,31.19,31.21,31.19,31.21,29100.0,20.6183,20.6315,20.6183,20.6315,29100.0
2007-01-11 15:30:00,31.21,31.22,31.19,31.2,30600.0,20.6315,20.6381,20.6183,20.6249,30600.0
2007-01-11 15:35:00,31.21,31.25,31.2,31.22,35200.0,20.6315,20.658,20.6249,20.6381,35200.0
2007-01-11 15:40:00,31.22,31.23,31.2,31.22,34100.0,20.6381,20.6447,20.6249,20.6381,34100.0
2007-01-11 15:45:00,31.23,31.23,31.2,31.21,26300.0,20.6447,20.6447,20.6249,20.6315,26300.0
2007-01-11 15:50:00,31.2,31.22,31.2,31.2,41800.0,20.6249,20.6381,20.6249,20.6249,41800.0
2007-01-11 15:55:00,31.21,31.21,31.2,31.2,59600.0,20.6315,20.6315,20.6249,20.6249,59600.0
2007-01-12 09:30:00,30.95,31.13,30.42,31.08,222700.0,20.4596,20.5786,20.1093,20.5456,222700.0
2007-01-12 09:35:00,31.09,31.2,30.92,31.12,72600.0,20.5522,20.6249,20.4398,20.572,72600.0
2007-01-12 09:40:00,31.11,31.12,30.97,30.98,199600.0,20.5654,20.572,20.4729,20.4795,199600.0
2007-01-12 09:45:00,30.98,31.06,30.9,31.05,60900.0,20.4795,20.5324,20.4266,20.5257,60900.0
2007-01-12 09:50:00,31.05,31.06,31.0,31.06,45700.0,20.5257,20.5324,20.4927,20.5324,45700.0
2007-01-12 09:55:00,31.05,31.19,31.04,31.18,37700.0,20.5257,20.6183,20.5191,20.6117,37700.0
2007-01-12 10:00:00,31.18,31.19,31.09,31.14,45200.0,20.6117,20.6183,20.5522,20.5852,45200.0
2007-01-12 10:05:00,31.14,31.14,31.08,31.1,36800.0,20.5852,20.5852,20.5456,20.5588,36800.0
2007-01-12 10:10:00,31.1,31.13,31.05,31.08,57000.0,20.5588,20.5786,20.5257,20.5456,57000.0
2007-01-12 10:15:00,31.09,31.13,31.03,31.13,46400.0,20.5522,20.5786,20.5125,20.5786,46400.0
2007-01-12 10:20:00,31.12,31.18,31.04,31.14,57500.0,20.572,20.6117,20.5191,20.5852,57500.0
2007-01-12 10:25:00,31.14,31.2,31.13,31.15,32400.0,20.5852,20.6249,20.5786,20.5918,32400.0
2007-01-12 10:30:00,31.15,31.17,31.11,31.15,49000.0,20.5918,20.6051,20.5654,20.5918,49000.0
2007-01-12 10:35:00,31.15,31.2,31.12,31.19,35200.0,20.5918,20.6249,20.572,20.6183,35200.0
2007-01-12 10:40:00,31.17,31.2,31.13,31.2,34400.0,20.6051,20.6249,20.5786,20.6249,34400.0
2007-01-12 10:45:00,31.19,31.2,31.17,31.2,30100.0,20.6183,20.6249,20.6051,20.6249,30100.0
2007-01-12 10:50:00,31.2,31.21,31.18,31.2,26000.0,20.6249,20.6315,20.6117,20.6249,26000.0
2007-01-12 10:55:00,31.2,31.23,31.2,31.22,12200.0,20.6249,20.6447,20.6249,20.6381,12200.0
2007-01-12 11:00:00,31.22,31.23,31.18,31.2,22500.0,20.6381,20.6447,20.6117,20.6249,22500.0
2007-01-12 11:05:00,31.2,31.23,31.18,31.21,23800.0,20.6249,20.6447,20.6117,20.6315,23800.0
2007-01-12 11:10:00,31.2,31.23,31.19,31.21,11700.0,20.6249,20.6447,20.6183,20.6315,11700.0
2007-01-12 11:15:00,31.22,31.29,31.21,31.29,29000.0,20.6381,20.6844,20.6315,20.6844,29000.0
2007-01-12 11:20:00,31.28,31.31,31.28,31.29,20700.0,20.6778,20.6976,20.6778,20.6844,20700.0
2007-01-12 11:25:00,31.29,31.34,31.27,31.31,13500.0,20.6844,20.7174,20.6712,20.6976,13500.0
2007-01-12 11:30:00,31.31,31.31,31.25,31.27,19200.0,20.6976,20.6976,20.658,20.6712,19200.0
2007-01-12 11:35:00,31.27,31.31,31.27,31.29,13700.0,20.6712,20.6976,20.6712,20.6844,13700.0
2007-01-12 11:40:00,31.29,31.3,31.27,31.27,8400.0,20.6844,20.691,20.6712,20.6712,8400.0
2007-01-12 11:45:00,31.27,31.29,31.27,31.27,10500.0,20.6712,20.6844,20.6712,20.6712,10500.0
2007-01-12 11:50:00,31.29,31.3,31.27,31.27,12000.0,20.6844,20.691,20.6712,20.6712,12000.0
2007-01-12 11:55:00,31.29,31.29,31.25,31.25,12900.0,20.6844,20.6844,20.658,20.658,12900.0
2007-01-12 12:00:00,31.25,31.28,31.25,31.25,14700.0,20.658,20.6778,20.658,20.658,14700.0
2007-01-12 12:05:00,31.26,31.26,31.21,31.23,13100.0,20.6646,20.6646,20.6315,20.6447,13100.0
2007-01-12 12:10:00,31.24,31.24,31.23,31.23,5200.0,20.6513,20.6513,20.6447,20.6447,5200.0
2007-01-12 12:15:00,31.23,31.3,31.23,31.3,36100.0,20.6447,20.691,20.6447,20.691,36100.0
2007-01-12 12:20:00,31.29,31.35,31.29,31.34,69900.0,20.6844,20.7241,20.6844,20.7174,69900.0
2007-01-12 12:25:00,31.35,31.36,31.28,31.29,35000.0,20.7241,20.7307,20.6778,20.6844,35000.0
2007-01-12 12:30:00,31.29,31.31,31.22,31.23,24200.0,20.6844,20.6976,20.6381,20.6447,24200.0
2007-01-12 12:35:00,31.22,31.23,31.2,31.2,6900.0,20.6381,20.6447,20.6249,20.6249,6900.0
2007-01-12 12:40:00,31.2,31.21,31.2,31.21,9000.0,20.6249,20.6315,20.6249,20.6315,9000.0
2007-01-12 12:45:00,31.2,31.22,31.2,31.2,18200.0,20.6249,20.6381,20.6249,20.6249,18200.0
2007-01-12 12:50:00,31.2,31.25,31.2,31.23,14300.0,20.6249,20.658,20.6249,20.6447,14300.0
2007-01-12 12:55:00,31.23,31.24,31.22,31.22,6200.0,20.6447,20.6513,20.6381,20.6381,6200.0
2007-01-12 13:00:00,31.22,31.25,31.21,31.25,30500.0,20.6381,20.658,20.6315,20.658,30500.0
2007-01-12 13:05:00,31.24,31.3,31.24,31.3,34700.0,20.6513,20.691,20.6513,20.691,34700.0
2007-01-12 13:10:00,31.3,31.3,31.28,31.28,6800.0,20.691,20.691,20.6778,20.6778,6800.0
2007-01-12 13:15:00,31.28,31.28,31.27,31.28,4600.0,20.6778,20.6778,20.6712,20.6778,4600.0
2007-01-12 13:20:00,31.27,31.35,31.26,31.34,39000.0,20.6712,20.7241,20.6646,20.7174,39000.0
2007-01-12 13:25:00,31.34,31.35,31.3,31.31,23300.0,20.7174,20.7241,20.691,20.6976,23300.0
2007-01-12 13:30:00,31.3,31.34,31.3,31.34,9200.0,20.691,20.7174,20.691,20.7174,9200.0
2007-01-12 13:35:00,31.34,31.37,31.32,31.34,23700.0,20.7174,20.7373,20.7042,20.7174,23700.0
2007-01-12 13:40:00,31.35,31.35,31.25,31.27,41100.0,20.7241,20.7241,20.658,20.6712,41100.0
2007-01-12 13:45:00,31.27,31.29,31.27,31.28,4300.0,20.6712,20.6844,20.6712,20.6778,4300.0
2007-01-12 13:50:00,31.29,31.3,31.28,31.3,8300.0,20.6844,20.691,20.6778,20.691,8300.0
2007-01-12 13:55:00,31.3,31.3,31.25,31.26,32700.0,20.691,20.691,20.658,20.6646,32700.0
2007-01-12 14:00:00,31.26,31.27,31.25,31.26,14900.0,20.6646,20.6712,20.658,20.6646,14900.0
2007-01-12 14:05:00,31.26,31.27,31.24,31.27,18700.0,20.6646,20.6712,20.6513,20.6712,18700.0
2007-01-12 14:10:00,31.27,31.33,31.27,31.33,27000.0,20.6712,20.7108,20.6712,20.7108,27000.0
2007-01-12 14:15:00,31.32,31.34,31.31,31.33,22300.0,20.7042,20.7174,20.6976,20.7108,22300.0
2007-01-12 14:20:00,31.34,31.35,31.32,31.34,30800.0,20.7174,20.7241,20.7042,20.7174,30800.0
2007-01-12 14:25:00,31.34,31.35,31.32,31.33,13900.0,20.7174,20.7241,20.7042,20.7108,13900.0
2007-01-12 14:30:00,31.33,31.35,31.33,31.34,18400.0,20.7108,20.7241,20.7108,20.7174,18400.0
2007-01-12 14:35:00,31.34,31.35,31.34,31.34,6300.0,20.7174,20.7241,20.7174,20.7174,6300.0
2007-01-12 14:40:00,31.34,31.35,31.34,31.34,10300.0,20.7174,20.7241,20.7174,20.7174,10300.0
2007-01-12 14:45:00,31.35,31.35,31.34,31.34,6700.0,20.7241,20.7241,20.7174,20.7174,6700.0
2007-01-12 14:50:00,31.34,31.36,31.34,31.35,14400.0,20.7174,20.7307,20.7174,20.7241,14400.0
2007-01-12 14:55:00,31.35,31.37,31.35,31.37,12900.0,20.7241,20.7373,20.7241,20.7373,12900.0
2007-01-12 15:00:00,31.37,31.4,31.37,31.38,31700.0,20.7373,20.7571,20.7373,20.7439,31700.0
2007-01-12 15:05:00,31.38,31.42,31.38,31.39,53400.0,20.7439,20.7703,20.7439,20.7505,53400.0
2007-01-12 15:10:00,31.4,31.4,31.38,31.38,167400.0,20.7571,20.7571,20.7439,20.7439,167400.0
2007-01-12 15:15:00,31.38,31.4,31.37,31.38,45700.0,20.7439,20.7571,20.7373,20.7439,45700.0
2007-01-12 15:20:00,31.38,31.38,31.33,31.33,46300.0,20.7439,20.7439,20.7108,20.7108,46300.0
2007-01-12 15:25:00,31.32,31.33,31.32,31.33,12500.0,20.7042,20.7108,20.7042,20.7108,12500.0
2007-01-12 15:30:00,31.33,31.33,31.28,31.32,60100.0,20.7108,20.7108,20.6778,20.7042,60100.0
2007-01-12 15:35:00,31.34,31.35,31.33,31.35,41900.0,20.7174,20.7241,20.7108,20.7241,41900.0
2007-01-12 15:40:00,31.35,31.4,31.35,31.38,271700.0,20.7241,20.7571,20.7241,20.7439,271700.0
2007-01-12 15:45:00,31.38,31.39,31.36,31.38,39300.0,20.7439,20.7505,20.7307,20.7439,39300.0
2007-01-12 15:50:00,31.37,31.38,31.33,31.34,48800.0,20.7373,20.7439,20.7108,20.7174,48800.0
2007-01-12 15:55:00,31.35,31.35,31.31,31.35,68500.0,20.7241,20.7241,20.6976,20.7241,68500.0
2007-01-16 09:30:00,31.35,31.35,31.08,31.26,59300.0,20.7241,20.7241,20.5456,20.6646,59300.0
2007-01-16 09:35:00,31.27,31.3,31.25,31.29,14000.0,20.6712,20.691,20.658,20.6844,14000.0
2007-01-16 09:40:00,31.28,31.29,31.23,31.25,11600.0,20.6778,20.6844,20.6447,20.658,11600.0
2007-01-16 09:45:00,31.25,31.27,31.24,31.24,9400.0,20.658,20.6712,20.6513,20.6513,9400.0
2007-01-16 09:50:00,31.24,31.27,31.22,31.26,12000.0,20.6513,20.6712,20.6381,20.6646,12000.0
2007-01-16 09:55:00,31.25,31.25,31.2,31.2,274400.0,20.658,20.658,20.6249,20.6249,274400.0
2007-01-16 10:00:00,31.2,31.21,31.15,31.16,30800.0,20.6249,20.6315,20.5918,20.5985,30800.0
2007-01-16 10:05:00,31.15,31.18,31.1,31.1,27500.0,20.5918,20.6117,20.5588,20.5588,27500.0
2007-01-16 10:10:00,31.1,31.14,31.1,31.11,19900.0,20.5588,20.5852,20.5588,20.5654,19900.0
2007-01-16 10:15:00,31.12,31.14,31.1,31.11,44000.0,20.572,20.5852,20.5588,20.5654,44000.0
2007-01-16 10:20:00,31.12,31.17,31.06,31.08,38100.0,20.572,20.6051,20.5324,20.5456,38100.0
2007-01-16 10:25:00,31.08,31.18,31.08,31.17,20800.0,20.5456,20.6117,20.5456,20.6051,20800.0
2007-01-16 10:30:00,31.17,31.23,31.14,31.22,31200.0,20.6051,20.6447,20.5852,20.6381,31200.0
2007-01-16 10:35:00,31.22,31.25,31.18,31.21,27500.0,20.6381,20.658,20.6117,20.6315,27500.0
2007-01-16 10:40:00,31.21,31.21,31.13,31.15,20000.0,20.6315,20.6315,20.5786,20.5918,20000.0
2007-01-16 10:45:00,31.15,31.17,31.11,31.11,35300.0,20.5918,20.6051,20.5654,20.5654,35300.0
2007-01-16 10:50:00,31.12,31.18,31.11,31.17,25300.0,20.572,20.6117,20.5654,20.6051,25300.0
2007-01-16 10:55:00,31.16,31.16,31.11,31.16,3500.0,20.5985,20.5985,20.5654,20.5985,3500.0
2007-01-16 11:00:00,31.17,31.25,31.17,31.25,18700.0,20.6051,20.658,20.6051,20.658,18700.0
2007-01-16 11:05:00,31.24,31.28,31.23,31.26,27400.0,20.6513,20.6778,20.6447,20.6646,27400.0
2007-01-16 11:10:00,31.27,31.28,31.25,31.26,14900.0,20.6712,20.6778,20.658,20.6646,14900.0
2007-01-16 11:15:00,31.26,31.28,31.25,31.26,6700.0,20.6646,20.6778,20.658,20.6646,6700.0
2007-01-16 11:20:00,31.27,31.29,31.26,31.29,12100.0,20.6712,20.6844,20.6646,20.6844,12100.0
2007-01-16 11:25:00,31.28,31.31,31.28,31.31,12200.0,20.6778,20.6976,20.6778,20.6976,12200.0
2007-01-16 11:30:00,31.31,31.37,31.3,31.37,21600.0,20.6976,20.7373,20.691,20.7373,21600.0
2007-01-16 11:35:00,31.36,31.36,31.32,31.35,31100.0,20.7307,20.7307,20.7042,20.7241,31100.0
2007-01-16 11:40:00,31.35,31.37,31.34,31.37,9800.0,20.7241,20.7373,20.7174,20.7373,9800.0
2007-01-16 11:45:00,31.37,31.37,31.34,31.35,7000.0,20.7373,20.7373,20.7174,20.7241,7000.0
2007-01-16 11:50:00,31.35,31.35,31.34,31.35,28700.0,20.7241,20.7241,20.7174,20.7241,28700.0
2007-01-16 11:55:00,31.35,31.37,31.33,31.34,69500.0,20.7241,20.7373,20.7108,20.7174,69500.0
2007-01-16 12:00:00,31.33,31.35,31.32,31.34,19300.0,20.7108,20.7241,20.7042,20.7174,19300.0
2007-01-16 12:05:00,31.34,31.35,31.33,31.35,10100.0,20.7174,20.7241,20.7108,20.7241,10100.0
2007-01-16 12:10:00,31.35,31.35,31.33,31.35,13200.0,20.7241,20.7241,20.7108,20.7241,13200.0
2007-01-16 12:15:00,31.35,31.35,31.33,31.35,10900.0,20.7241,20.7241,20.7108,20.7241,10900.0
2007-01-16 12:20:00,31.35,31.35,31.34,31.34,10700.0,20.7241,20.7241,20.7174,20.7174,10700.0
2007-01-16 12:25:00,31.35,31.35,31.34,31.35,11300.0,20.7241,20.7241,20.7174,20.7241,11300.0
2007-01-16 12:30:00,31.35,31.35,31.33,31.35,22900.0,20.7241,20.7241,20.7108,20.7241,22900.0
2007-01-16 12:35:00,31.35,31.35,31.32,31.33,14700.0,20.7241,20.7241,20.7042,20.7108,14700.0
2007-01-16 12:40:00,31.34,31.34,31.33,31.34,7400.0,20.7174,20.7174,20.7108,20.7174,7400.0
2007-01-16 12:45:00,31.34,31.36,31.34,31.34,29200.0,20.7174,20.7307,20.7174,20.7174,29200.0
2007-01-16 12:50:00,31.34,31.35,31.32,31.33,14000.0,20.7174,20.7241,20.7042,20.7108,14000.0
2007-01-16 12:55:00,31.34,31.34,31.32,31.34,8600.0,20.7174,20.7174,20.7042,20.7174,8600.0
2007-01-16 13:00:00,31.34,31.36,31.33,31.35,10800.0,20.7174,20.7307,20.7108,20.7241,10800.0
2007-01-16 13:05:00,31.35,31.36,31.34,31.36,14500.0,20.7241,20.7307,20.7174,20.7307,14500.0
2007-01-16 13:10:00,31.35,31.36,31.34,31.34,20400.0,20.7241,20.7307,20.7174,20.7174,20400.0
2007-01-16 13:15:00,31.34,31.35,31.32,31.33,19200.0,20.7174,20.7241,20.7042,20.7108,19200.0
2007-01-16 13:20:00,31.33,31.34,31.32,31.33,10900.0,20.7108,20.7174,20.7042,20.7108,10900.0
2007-01-16 13:25:00,31.34,31.35,31.33,31.35,9400.0,20.7174,20.7241,20.7108,20.7241,9400.0
2007-01-16 13:30:00,31.35,31.36,31.34,31.35,12000.0,20.7241,20.7307,20.7174,20.7241,12000.0
2007-01-16 13:35:00,31.35,31.36,31.34,31.36,10800.0,20.7241,20.7307,20.7174,20.7307,10800.0
2007-01-16 13:40:00,31.35,31.37,31.35,31.36,18300.0,20.7241,20.7373,20.7241,20.7307,18300.0
2007-01-16 13:45:00,31.35,31.36,31.34,31.36,9400.0,20.7241,20.7307,20.7174,20.7307,9400.0
2007-01-16 13:50:00,31.35,31.37,31.35,31.37,11300.0,20.7241,20.7373,20.7241,20.7373,11300.0
2007-01-16 13:55:00,31.36,31.37,31.35,31.35,22500.0,20.7307,20.7373,20.7241,20.7241,22500.0
2007-01-16 14:00:00,31.35,31.36,31.34,31.34,15600.0,20.7241,20.7307,20.7174,20.7174,15600.0
2007-01-16 14:05:00,31.34,31.36,31.34,31.36,10400.0,20.7174,20.7307,20.7174,20.7307,10400.0
2007-01-16 14:10:00,31.35,31.36,31.35,31.35,6300.0,20.7241,20.7307,20.7241,20.7241,6300.0
2007-01-16 14:15:00,31.35,31.36,31.34,31.36,14200.0,20.7241,20.7307,20.7174,20.7307,14200.0
2007-01-16 14:20:00,31.35,31.36,31.35,31.36,3800.0,20.7241,20.7307,20.7241,20.7307,3800.0
2007-01-16 14:25:00,31.36,31.36,31.34,31.36,12300.0,20.7307,20.7307,20.7174,20.7307,12300.0
2007-01-16 14:30:00,31.36,31.36,31.35,31.36,15100.0,20.7307,20.7307,20.7241,20.7307,15100.0
2007-01-16 14:35:00,31.35,31.36,31.34,31.36,21600.0,20.7241,20.7307,20.7174,20.7307,21600.0
2007-01-16 14:40:00,31.36,31.36,31.34,31.35,6300.0,20.7307,20.7307,20.7174,20.7241,6300.0
2007-01-16 14:45:00,31.35,31.36,31.34,31.35,9200.0,20.7241,20.7307,20.7174,20.7241,9200.0
2007-01-16 14:50:00,31.35,31.36,31.35,31.35,2700.0,20.7241,20.7307,20.7241,20.7241,2700.0
2007-01-16 14:55:00,31.35,31.36,31.35,31.36,16000.0,20.7241,20.7307,20.7241,20.7307,16000.0
2007-01-16 15:00:00,31.35,31.36,31.35,31.36,21800.0,20.7241,20.7307,20.7241,20.7307,21800.0
2007-01-16 15:05:00,31.35,31.36,31.35,31.36,23000.0,20.7241,20.7307,20.7241,20.7307,23000.0
2007-01-16 15:10:00,31.35,31.36,31.34,31.34,65000.0,20.7241,20.7307,20.7174,20.7174,65000.0
2007-01-16 15:15:00,31.35,31.36,31.34,31.36,32400.0,20.7241,20.7307,20.7174,20.7307,32400.0
2007-01-16 15:20:00,31.36,31.36,31.34,31.36,27400.0,20.7307,20.7307,20.7174,20.7307,27400.0
2007-01-16 15:25:00,31.34,31.37,31.34,31.36,43500.0,20.7174,20.7373,20.7174,20.7307,43500.0
2007-01-16 15:30:00,31.36,31.38,31.35,31.37,60700.0,20.7307,20.7439,20.7241,20.7373,60700.0
2007-01-16 15:35:00,31.36,31.4,31.36,31.39,20800.0,20.7307,20.7571,20.7307,20.7505,20800.0
2007-01-16 15:40:00,31.4,31.42,31.37,31.4,25700.0,20.7571,20.7703,20.7373,20.7571,25700.0
2007-01-16 15:45:00,31.4,31.4,31.37,31.37,11800.0,20.7571,20.7571,20.7373,20.7373,11800.0
2007-01-16 15:50:00,31.37,31.38,31.36,31.37,19500.0,20.7373,20.7439,20.7307,20.7373,19500.0
2007-01-16 15:55:00,31.37,31.39,31.35,31.35,96000.0,20.7373,20.7505,20.7241,20.7241,96000.0
2007-01-17 09:30:00,31.4,31.4,31.2,31.26,135200.0,20.7571,20.7571,20.6249,20.6646,135200.0
2007-01-17 09:35:00,31.25,31.28,31.19,31.22,22700.0,20.658,20.6778,20.6183,20.6381,22700.0
2007-01-17 09:40:00,31.22,31.22,31.16,31.18,33500.0,20.6381,20.6381,20.5985,20.6117,33500.0
2007-01-17 09:45:00,31.17,31.26,31.13,31.17,32700.0,20.6051,20.6646,20.5786,20.6051,32700.0
2007-01-17 09:50:00,31.17,31.2,31.15,31.17,25000.0,20.6051,20.6249,20.5918,20.6051,25000.0
2007-01-17 09:55:00,31.17,31.18,31.1,31.11,21200.0,20.6051,20.6117,20.5588,20.5654,21200.0
2007-01-17 10:00:00,31.1,31.11,31.0,31.01,49700.0,20.5588,20.5654,20.4927,20.4993,49700.0
2007-01-17 10:05:00,31.01,31.11,31.01,31.1,25400.0,20.4993,20.5654,20.4993,20.5588,25400.0
2007-01-17 10:10:00,31.09,31.15,31.02,31.04,28700.0,20.5522,20.5918,20.5059,20.5191,28700.0
2007-01-17 10:15:00,31.02,31.05,31.0,31.02,25000.0,20.5059,20.5257,20.4927,20.5059,25000.0
2007-01-17 10:20:00,31.04,31.04,30.95,30.96,27000.0,20.5191,20.5191,20.4596,20.4662,27000.0
2007-01-17 10:25:00,30.97,31.0,30.96,31.0,10500.0,20.4729,20.4927,20.4662,20.4927,10500.0
2007-01-17 10:30:00,30.99,31.02,30.99,31.0,21100.0,20.4861,20.5059,20.4861,20.4927,21100.0
2007-01-17 10:35:00,31.02,31.02,30.99,31.0,19900.0,20.5059,20.5059,20.4861,20.4927,19900.0
2007-01-17 10:40:00,31.0,31.05,31.0,31.05,11100.0,20.4927,20.5257,20.4927,20.5257,11100.0
2007-01-17 10:45:00,31.05,31.06,31.02,31.03,12700.0,20.5257,20.5324,20.5059,20.5125,12700.0
2007-01-17 10:50:00,31.03,31.03,31.01,31.01,16100.0,20.5125,20.5125,20.4993,20.4993,16100.0
2007-01-17 10:55:00,31.01,31.02,30.99,30.99,23100.0,20.4993,20.5059,20.4861,20.4861,23100.0
2007-01-17 11:00:00,30.99,31.0,30.98,31.0,17100.0,20.4861,20.4927,20.4795,20.4927,17100.0
2007-01-17 11:05:00,31.0,31.0,30.98,30.99,12200.0,20.4927,20.4927,20.4795,20.4861,12200.0
2007-01-17 11:10:00,30.99,31.0,30.96,30.98,16800.0,20.4861,20.4927,20.4662,20.4795,16800.0
2007-01-17 11:15:00,30.98,31.01,30.96,30.96,42800.0,20.4795,20.4993,20.4662,20.4662,42800.0
2007-01-17 11:20:00,30.96,30.97,30.91,30.93,21300.0,20.4662,20.4729,20.4332,20.4464,21300.0
2007-01-17 11:25:00,30.93,30.96,30.93,30.95,10300.0,20.4464,20.4662,20.4464,20.4596,10300.0
2007-01-17 11:30:00,30.94,30.96,30.93,30.95,17300.0,20.453,20.4662,20.4464,20.4596,17300.0
2007-01-17 11:35:00,30.96,30.96,30.91,30.91,20000.0,20.4662,20.4662,20.4332,20.4332,20000.0
2007-01-17 11:40:00,30.92,30.92,30.88,30.9,26800.0,20.4398,20.4398,20.4134,20.4266,26800.0
2007-01-17 11:45:00,30.89,30.91,30.89,30.91,14600.0,20.42,20.4332,20.42,20.4332,14600.0
2007-01-17 11:50:00,30.91,30.93,30.91,30.93,15500.0,20.4332,20.4464,20.4332,20.4464,15500.0
2007-01-17 11:55:00,30.92,30.98,30.92,30.98,19000.0,20.4398,20.4795,20.4398,20.4795,19000.0
2007-01-17 12:00:00,30.97,31.02,30.97,31.01,9600.0,20.4729,20.5059,20.4729,20.4993,9600.0
2007-01-17 12:05:00,31.02,31.05,31.02,31.04,8300.0,20.5059,20.5257,20.5059,20.5191,8300.0
2007-01-17 12:10:00,31.04,31.05,31.0,31.01,22000.0,20.5191,20.5257,20.4927,20.4993,22000.0
2007-01-17 12:15:00,31.0,31.01,30.99,31.0,15300.0,20.4927,20.4993,20.4861,20.4927,15300.0
2007-01-17 12:20:00,31.0,31.0,30.99,31.0,9700.0,20.4927,20.4927,20.4861,20.4927,9700.0
2007-01-17 12:25:00,31.0,31.01,30.99,31.0,10800.0,20.4927,20.4993,20.4861,20.4927,10800.0
2007-01-17 12:30:00,31.0,31.0,30.95,30.97,34000.0,20.4927,20.4927,20.4596,20.4729,34000.0
2007-01-17 12:35:00,30.97,30.97,30.93,30.94,29700.0,20.4729,20.4729,20.4464,20.453,29700.0
2007-01-17 12:40:00,30.93,30.95,30.93,30.94,18900.0,20.4464,20.4596,20.4464,20.453,18900.0
2007-01-17 12:45:00,30.94,30.94,30.93,30.94,5300.0,20.453,20.453,20.4464,20.453,5300.0
2007-01-17 12:50:00,30.94,30.98,30.94,30.97,6300.0,20.453,20.4795,20.453,20.4729,6300.0
2007-01-17 12:55:00,30.98,31.0,30.98,30.98,10300.0,20.4795,20.4927,20.4795,20.4795,10300.0
2007-01-17 13:00:00,30.98,30.99,30.98,30.99,6100.0,20.4795,20.4861,20.4795,20.4861,6100.0
2007-01-17 13:05:00,30.99,30.99,30.98,30.98,11800.0,20.4861,20.4861,20.4795,20.4795,11800.0
2007-01-17 13:10:00,30.98,30.99,30.96,30.97,14800.0,20.4795,20.4861,20.4662,20.4729,14800.0
2007-01-17 13:15:00,30.96,30.96,30.93,30.93,9100.0,20.4662,20.4662,20.4464,20.4464,9100.0
2007-01-17 13:20:00,30.94,30.95,30.93,30.95,2400.0,20.453,20.4596,20.4464,20.4596,2400.0
2007-01-17 13:25:00,30.95,30.95,30.92,30.93,10100.0,20.4596,20.4596,20.4398,20.4464,10100.0
2007-01-17 13:30:00,30.92,30.93,30.92,30.93,4500.0,20.4398,20.4464,20.4398,20.4464,4500.0
2007-01-17 13:35:00,30.93,30.98,30.93,30.98,68600.0,20.4464,20.4795,20.4464,20.4795,68600.0
2007-01-17 13:40:00,30.97,31.0,30.97,30.99,9700.0,20.4729,20.4927,20.4729,20.4861,9700.0
2007-01-17 13:45:00,30.99,31.02,30.98,31.02,8100.0,20.4861,20.5059,20.4795,20.5059,8100.0
2007-01-17 13:50:00,31.02,31.02,30.99,30.99,11200.0,20.5059,20.5059,20.4861,20.4861,11200.0
2007-01-17 13:55:00,30.99,31.0,30.99,30.99,7500.0,20.4861,20.4927,20.4861,20.4861,7500.0
2007-01-17 14:00:00,31.0,31.0,30.98,30.99,15000.0,20.4927,20.4927,20.4795,20.4861,15000.0
2007-01-17 14:05:00,30.98,30.98,30.96,30.97,20700.0,20.4795,20.4795,20.4662,20.4729,20700.0
2007-01-17 14:10:00,30.96,30.97,30.88,30.88,21800.0,20.4662,20.4729,20.4134,20.4134,21800.0
2007-01-17 14:15:00,30.9,30.9,30.87,30.89,26600.0,20.4266,20.4266,20.4068,20.42,26600.0
2007-01-17 14:20:00,30.88,30.89,30.87,30.89,11000.0,20.4134,20.42,20.4068,20.42,11000.0
2007-01-17 14:25:00,30.89,30.89,30.88,30.89,4600.0,20.42,20.42,20.4134,20.42,4600.0
2007-01-17 14:30:00,30.89,30.9,30.87,30.87,24000.0,20.42,20.4266,20.4068,20.4068,24000.0
2007-01-17 14:35:00,30.87,30.88,30.86,30.88,15000.0,20.4068,20.4134,20.4001,20.4134,15000.0
2007-01-17 14:40:00,30.88,30.9,30.86,30.87,30200.0,20.4134,20.4266,20.4001,20.4068,30200.0
2007-01-17 14:45:00,30.87,30.87,30.84,30.84,32200.0,20.4068,20.4068,20.3869,20.3869,32200.0
2007-01-17 14:50:00,30.85,30.86,30.82,30.85,14300.0,20.3935,20.4001,20.3737,20.3935,14300.0
2007-01-17 14:55:00,30.86,30.88,30.84,30.88,7100.0,20.4001,20.4134,20.3869,20.4134,7100.0
2007-01-17 15:00:00,30.88,30.89,30.87,30.89,39700.0,20.4134,20.42,20.4068,20.42,39700.0
2007-01-17 15:05:00,30.89,30.89,30.81,30.81,19000.0,20.42,20.42,20.3671,20.3671,19000.0
2007-01-17 15:10:00,30.81,30.85,30.81,30.85,12100.0,20.3671,20.3935,20.3671,20.3935,12100.0
2007-01-17 15:15:00,30.85,30.85,30.83,30.84,13100.0,20.3935,20.3935,20.3803,20.3869,13100.0
2007-01-17 15:20:00,30.85,30.85,30.82,30.83,13700.0,20.3935,20.3935,20.3737,20.3803,13700.0
2007-01-17 15:25:00,30.82,30.85,30.77,30.8,35300.0,20.3737,20.3935,20.3406,20.3605,35300.0
2007-01-17 15:30:00,30.81,30.82,30.78,30.81,29300.0,20.3671,20.3737,20.3473,20.3671,29300.0
2007-01-17 15:35:00,30.8,30.88,30.8,30.85,34000.0,20.3605,20.4134,20.3605,20.3935,34000.0
2007-01-17 15:40:00,30.85,30.87,30.83,30.85,21300.0,20.3935,20.4068,20.3803,20.3935,21300.0
2007-01-17 15:45:00,30.84,30.87,30.84,30.86,12000.0,20.3869,20.4068,20.3869,20.4001,12000.0
2007-01-17 15:50:00,30.85,30.86,30.82,30.85,48400.0,20.3935,20.4001,20.3737,20.3935,48400.0
2007-01-17 15:55:00,30.84,30.87,30.84,30.87,40500.0,20.3869,20.4068,20.3869,20.4068,40500.0
2007-01-18 09:30:00,30.89,30.89,30.76,30.78,27900.0,20.42,20.42,20.334,20.3473,27900.0
2007-01-18 09:35:00,30.79,30.94,30.78,30.93,39000.0,20.3539,20.453,20.3473,20.4464,39000.0
2007-01-18 09:40:00,30.93,31.05,30.93,31.04,26500.0,20.4464,20.5257,20.4464,20.5191,26500.0
2007-01-18 09:45:00,31.04,31.05,30.98,31.01,14800.0,20.5191,20.5257,20.4795,20.4993,14800.0
2007-01-18 09:50:00,31.0,31.05,30.95,31.04,14900.0,20.4927,20.5257,20.4596,20.5191,14900.0
2007-01-18 09:55:00,31.04,31.04,30.96,30.96,6400.0,20.5191,20.5191,20.4662,20.4662,6400.0
2007-01-18 10:00:00,30.98,30.98,30.9,30.93,29800.0,20.4795,20.4795,20.4266,20.4464,29800.0
2007-01-18 10:05:00,30.92,30.93,30.86,30.88,13500.0,20.4398,20.4464,20.4001,20.4134,13500.0
2007-01-18 10:10:00,30.87,30.88,30.75,30.77,67800.0,20.4068,20.4134,20.3274,20.3406,67800.0
2007-01-18 10:15:00,30.78,30.86,30.76,30.84,37000.0,20.3473,20.4001,20.334,20.3869,37000.0
2007-01-18 10:20:00,30.84,30.84,30.77,30.78,35900.0,20.3869,20.3869,20.3406,20.3473,35900.0
2007-01-18 10:25:00,30.78,30.8,30.75,30.77,34500.0,20.3473,20.3605,20.3274,20.3406,34500.0
2007-01-18 10:30:00,30.78,30.78,30.72,30.75,34100.0,20.3473,20.3473,20.3076,20.3274,34100.0
2007-01-18 10:35:00,30.75,30.75,30.74,30.74,15000.0,20.3274,20.3274,20.3208,20.3208,15000.0
2007-01-18 10:40:00,30.74,30.75,30.73,30.75,22500.0,20.3208,20.3274,20.3142,20.3274,22500.0
2007-01-18 10:45:00,30.75,30.75,30.72,30.72,14100.0,20.3274,20.3274,20.3076,20.3076,14100.0
2007-01-18 10:50:00,30.72,30.72,30.68,30.7,13600.0,20.3076,20.3076,20.2812,20.2944,13600.0
2007-01-18 10:55:00,30.71,30.74,30.7,30.74,10000.0,20.301,20.3208,20.2944,20.3208,10000.0
2007-01-18 11:00:00,30.75,30.75,30.73,30.74,14900.0,20.3274,20.3274,20.3142,20.3208,14900.0
2007-01-18 11:05:00,30.75,30.77,30.74,30.74,25100.0,20.3274,20.3406,20.3208,20.3208,25100.0
2007-01-18 11:10:00,30.74,30.74,30.72,30.73,19900.0,20.3208,20.3208,20.3076,20.3142,19900.0
2007-01-18 11:15:00,30.73,30.75,30.72,30.75,15100.0,20.3142,20.3274,20.3076,20.3274,15100.0
2007-01-18 11:20:00,30.75,30.75,30.72,30.75,11400.0,20.3274,20.3274,20.3076,20.3274,11400.0
2007-01-18 11:25:00,30.74,30.75,30.69,30.71,20100.0,20.3208,20.3274,20.2878,20.301,20100.0
2007-01-18 11:30:00,30.72,30.73,30.71,30.72,6900.0,20.3076,20.3142,20.301,20.3076,6900.0
2007-01-18 11:35:00,30.72,30.74,30.7,30.74,9400.0,20.3076,20.3208,20.2944,20.3208,9400.0
2007-01-18 11:40:00,30.73,30.75,30.73,30.74,4100.0,20.3142,20.3274,20.3142,20.3208,4100.0
2007-01-18 11:45:00,30.74,30.75,30.73,30.75,7700.0,20.3208,20.3274,20.3142,20.3274,7700.0
2007-01-18 11:50:00,30.75,30.75,30.74,30.75,11800.0,20.3274,20.3274,20.3208,20.3274,11800.0
2007-01-18 11:55:00,30.75,30.75,30.69,30.69,34100.0,20.3274,20.3274,20.2878,20.2878,34100.0
2007-01-18 12:00:00,30.69,30.72,30.69,30.72,22400.0,20.2878,20.3076,20.2878,20.3076,22400.0
2007-01-18 12:05:00,30.72,30.72,30.68,30.69,25100.0,20.3076,20.3076,20.2812,20.2878,25100.0
2007-01-18 12:10:00,30.7,30.7,30.67,30.69,9500.0,20.2944,20.2944,20.2745,20.2878,9500.0
2007-01-18 12:15:00,30.69,30.7,30.67,30.68,5400.0,20.2878,20.2944,20.2745,20.2812,5400.0
2007-01-18 12:20:00,30.67,30.7,30.65,30.69,14800.0,20.2745,20.2944,20.2613,20.2878,14800.0
2007-01-18 12:25:00,30.68,30.7,30.68,30.69,11200.0,20.2812,20.2944,20.2812,20.2878,11200.0
2007-01-18 12:30:00,30.68,30.73,30.68,30.71,16900.0,20.2812,20.3142,20.2812,20.301,16900.0
2007-01-18 12:35:00,30.7,30.7,30.67,30.68,6900.0,20.2944,20.2944,20.2745,20.2812,6900.0
2007-01-18 12:40:00,30.69,30.7,30.67,30.7,19200.0,20.2878,20.2944,20.2745,20.2944,19200.0
2007-01-18 12:45:00,30.7,30.75,30.69,30.75,13200.0,20.2944,20.3274,20.2878,20.3274,13200.0
2007-01-18 12:50:00,30.75,30.75,30.69,30.7,29100.0,20.3274,20.3274,20.2878,20.2944,29100.0
2007-01-18 12:55:00,30.7,30.74,30.7,30.7,16800.0,20.2944,20.3208,20.2944,20.2944,16800.0
2007-01-18 13:00:00,30.7,30.75,30.7,30.71,11700.0,20.2944,20.3274,20.2944,20.301,11700.0
2007-01-18 13:05:00,30.71,30.78,30.7,30.75,20800.0,20.301,20.3473,20.2944,20.3274,20800.0
2007-01-18 13:10:00,30.75,30.75,30.68,30.7,29000.0,20.3274,20.3274,20.2812,20.2944,29000.0
2007-01-18 13:15:00,30.69,30.71,30.67,30.69,33700.0,20.2878,20.301,20.2745,20.2878,33700.0
2007-01-18 13:20:00,30.7,30.73,30.69,30.7,7800.0,20.2944,20.3142,20.2878,20.2944,7800.0
2007-01-18 13:25:00,30.7,30.71,30.69,30.71,1500.0,20.2944,20.301,20.2878,20.301,1500.0
2007-01-18 13:30:00,30.7,30.73,30.69,30.7,19200.0,20.2944,20.3142,20.2878,20.2944,19200.0
2007-01-18 13:35:00,30.7,30.74,30.69,30.7,17500.0,20.2944,20.3208,20.2878,20.2944,17500.0
2007-01-18 13:40:00,30.71,30.72,30.67,30.7,16000.0,20.301,20.3076,20.2745,20.2944,16000.0
2007-01-18 13:45:00,30.7,30.76,30.7,30.73,11600.0,20.2944,20.334,20.2944,20.3142,11600.0
2007-01-18 13:50:00,30.73,30.77,30.72,30.77,6300.0,20.3142,20.3406,20.3076,20.3406,6300.0
2007-01-18 13:55:00,30.75,30.77,30.72,30.75,4800.0,20.3274,20.3406,20.3076,20.3274,4800.0
2007-01-18 14:00:00,30.74,30.77,30.73,30.77,8500.0,20.3208,20.3406,20.3142,20.3406,8500.0
2007-01-18 14:05:00,30.75,30.77,30.71,30.72,11700.0,20.3274,20.3406,20.301,20.3076,11700.0
2007-01-18 14:10:00,30.71,30.74,30.7,30.73,9000.0,20.301,20.3208,20.2944,20.3142,9000.0
2007-01-18 14:15:00,30.73,30.81,30.73,30.76,37300.0,20.3142,20.3671,20.3142,20.334,37300.0
2007-01-18 14:20:00,30.77,30.8,30.73,30.74,25000.0,20.3406,20.3605,20.3142,20.3208,25000.0
2007-01-18 14:25:00,30.75,30.75,30.66,30.66,11800.0,20.3274,20.3274,20.2679,20.2679,11800.0
2007-01-18 14:30:00,30.68,30.73,30.65,30.65,20800.0,20.2812,20.3142,20.2613,20.2613,20800.0
2007-01-18 14:35:00,30.65,30.68,30.62,30.68,20300.0,20.2613,20.2812,20.2415,20.2812,20300.0
2007-01-18 14:40:00,30.68,30.7,30.68,30.69,17000.0,20.2812,20.2944,20.2812,20.2878,17000.0
2007-01-18 14:45:00,30.69,30.7,30.68,30.68,13900.0,20.2878,20.2944,20.2812,20.2812,13900.0
2007-01-18 14:50:00,30.68,30.69,30.63,30.66,26000.0,20.2812,20.2878,20.2481,20.2679,26000.0
2007-01-18 14:55:00,30.66,30.69,30.64,30.67,24900.0,20.2679,20.2878,20.2547,20.2745,24900.0
2007-01-18 15:00:00,30.67,30.69,30.63,30.64,25300.0,20.2745,20.2878,20.2481,20.2547,25300.0
2007-01-18 15:05:00,30.65,30.65,30.63,30.64,25300.0,20.2613,20.2613,20.2481,20.2547,25300.0
2007-01-18 15:10:00,30.64,30.65,30.61,30.64,17900.0,20.2547,20.2613,20.2349,20.2547,17900.0
2007-01-18 15:15:00,30.64,30.65,30.59,30.62,25100.0,20.2547,20.2613,20.2217,20.2415,25100.0
2007-01-18 15:20:00,30.62,30.63,30.6,30.63,19000.0,20.2415,20.2481,20.2283,20.2481,19000.0
2007-01-18 15:25:00,30.64,30.64,30.63,30.63,17200.0,20.2547,20.2547,20.2481,20.2481,17200.0
2007-01-18 15:30:00,30.62,30.64,30.62,30.63,20700.0,20.2415,20.2547,20.2415,20.2481,20700.0
2007-01-18 15:35:00,30.63,30.65,30.63,30.65,21400.0,20.2481,20.2613,20.2481,20.2613,21400.0
2007-01-18 15:40:00,30.65,30.65,30.63,30.63,31400.0,20.2613,20.2613,20.2481,20.2481,31400.0
2007-01-18 15:45:00,30.63,30.64,30.59,30.6,43300.0,20.2481,20.2547,20.2217,20.2283,43300.0
2007-01-18 15:50:00,30.6,30.61,30.58,30.6,45200.0,20.2283,20.2349,20.215,20.2283,45200.0
2007-01-18 15:55:00,30.6,30.6,30.57,30.58,77000.0,20.2283,20.2283,20.2084,20.215,77000.0
2007-01-19 09:30:00,30.65,30.65,30.52,30.54,203900.0,20.2613,20.2613,20.1754,20.1886,203900.0
2007-01-19 09:35:00,30.54,30.57,30.52,30.53,12700.0,20.1886,20.2084,20.1754,20.182,12700.0
2007-01-19 09:40:00,30.52,30.55,30.45,30.46,22800.0,20.1754,20.1952,20.1291,20.1357,22800.0
2007-01-19 09:45:00,30.46,30.46,30.39,30.39,22000.0,20.1357,20.1357,20.0894,20.0894,22000.0
2007-01-19 09:50:00,30.39,30.4,30.33,30.35,29300.0,20.0894,20.0961,20.0498,20.063,29300.0
2007-01-19 09:55:00,30.35,30.38,30.34,30.36,35700.0,20.063,20.0828,20.0564,20.0696,35700.0
2007-01-19 10:00:00,30.36,30.4,30.31,30.31,27300.0,20.0696,20.0961,20.0366,20.0366,27300.0
2007-01-19 10:05:00,30.32,30.33,30.28,30.3,53800.0,20.0432,20.0498,20.0167,20.03,53800.0
2007-01-19 10:10:00,30.3,30.34,30.29,30.3,30800.0,20.03,20.0564,20.0233,20.03,30800.0
2007-01-19 10:15:00,30.3,30.31,30.26,30.28,46300.0,20.03,20.0366,20.0035,20.0167,46300.0
2007-01-19 10:20:00,30.27,30.29,30.25,30.25,41100.0,20.0101,20.0233,19.9969,19.9969,41100.0
2007-01-19 10:25:00,30.26,30.27,30.25,30.26,21700.0,20.0035,20.0101,19.9969,20.0035,21700.0
2007-01-19 10:30:00,30.26,30.31,30.26,30.27,18200.0,20.0035,20.0366,20.0035,20.0101,18200.0
2007-01-19 10:35:00,30.27,30.31,30.25,30.31,25900.0,20.0101,20.0366,19.9969,20.0366,25900.0
2007-01-19 10:40:00,30.32,30.52,30.32,30.52,47000.0,20.0432,20.1754,20.0432,20.1754,47000.0
2007-01-19 10:45:00,30.52,30.56,30.51,30.55,25400.0,20.1754,20.2018,20.1688,20.1952,25400.0
2007-01-19 10:50:00,30.56,30.58,30.55,30.58,7000.0,20.2018,20.215,20.1952,20.215,7000.0
2007-01-19 10:55:00,30.58,30.61,30.58,30.59,16000.0,20.215,20.2349,20.215,20.2217,16000.0
2007-01-19 11:00:00,30.59,30.63,30.58,30.63,12000.0,20.2217,20.2481,20.215,20.2481,12000.0
2007-01-19 11:05:00,30.62,30.66,30.62,30.66,15100.0,20.2415,20.2679,20.2415,20.2679,15100.0
2007-01-19 11:10:00,30.65,30.67,30.65,30.65,13000.0,20.2613,20.2745,20.2613,20.2613,13000.0
2007-01-19 11:15:00,30.65,30.65,30.64,30.64,6700.0,20.2613,20.2613,20.2547,20.2547,6700.0
2007-01-19 11:20:00,30.64,30.65,30.64,30.64,12100.0,20.2547,20.2613,20.2547,20.2547,12100.0
2007-01-19 11:25:00,30.65,30.65,30.64,30.65,6300.0,20.2613,20.2613,20.2547,20.2613,6300.0
2007-01-19 11:30:00,30.65,30.66,30.64,30.65,25100.0,20.2613,20.2679,20.2547,20.2613,25100.0
2007-01-19 11:35:00,30.65,30.65,30.64,30.65,7200.0,20.2613,20.2613,20.2547,20.2613,7200.0
2007-01-19 11:40:00,30.64,30.65,30.61,30.63,16900.0,20.2547,20.2613,20.2349,20.2481,16900.0
2007-01-19 11:45:00,30.63,30.64,30.62,30.64,12300.0,20.2481,20.2547,20.2415,20.2547,12300.0
2007-01-19 11:50:00,30.63,30.66,30.63,30.65,10300.0,20.2481,20.2679,20.2481,20.2613,10300.0
2007-01-19 11:55:00,30.66,30.69,30.66,30.68,10200.0,20.2679,20.2878,20.2679,20.2812,10200.0
2007-01-19 12:00:00,30.69,30.72,30.68,30.71,18300.0,20.2878,20.3076,20.2812,20.301,18300.0
2007-01-19 12:05:00,30.71,30.72,30.71,30.71,9200.0,20.301,20.3076,20.301,20.301,9200.0
2007-01-19 12:10:00,30.71,30.72,30.64,30.65,25400.0,20.301,20.3076,20.2547,20.2613,25400.0
2007-01-19 12:15:00,30.66,30.7,30.65,30.68,9800.0,20.2679,20.2944,20.2613,20.2812,9800.0
2007-01-19 12:20:00,30.69,30.7,30.68,30.69,10400.0,20.2878,20.2944,20.2812,20.2878,10400.0
2007-01-19 12:25:00,30.69,30.71,30.69,30.71,11500.0,20.2878,20.301,20.2878,20.301,11500.0
2007-01-19 12:30:00,30.72,30.73,30.71,30.72,9200.0,20.3076,20.3142,20.301,20.3076,9200.0
2007-01-19 12:35:00,30.72,30.73,30.71,30.72,12700.0,20.3076,20.3142,20.301,20.3076,12700.0
2007-01-19 12:40:00,30.72,30.72,30.71,30.72,6000.0,20.3076,20.3076,20.301,20.3076,6000.0
2007-01-19 12:45:00,30.71,30.74,30.71,30.73,7100.0,20.301,20.3208,20.301,20.3142,7100.0
2007-01-19 12:50:00,30.74,30.75,30.73,30.74,11300.0,20.3208,20.3274,20.3142,20.3208,11300.0
2007-01-19 12:55:00,30.74,30.75,30.72,30.72,4700.0,20.3208,20.3274,20.3076,20.3076,4700.0
2007-01-19 13:00:00,30.72,30.73,30.72,30.72,6200.0,20.3076,20.3142,20.3076,20.3076,6200.0
2007-01-19 13:05:00,30.72,30.72,30.68,30.69,13800.0,20.3076,20.3076,20.2812,20.2878,13800.0
2007-01-19 13:10:00,30.68,30.7,30.68,30.7,8900.0,20.2812,20.2944,20.2812,20.2944,8900.0
2007-01-19 13:15:00,30.7,30.7,30.67,30.67,5700.0,20.2944,20.2944,20.2745,20.2745,5700.0
2007-01-19 13:20:00,30.67,30.68,30.67,30.67,4300.0,20.2745,20.2812,20.2745,20.2745,4300.0
2007-01-19 13:25:00,30.68,30.68,30.67,30.67,4800.0,20.2812,20.2812,20.2745,20.2745,4800.0
2007-01-19 13:30:00,30.67,30.71,30.67,30.69,20100.0,20.2745,20.301,20.2745,20.2878,20100.0
2007-01-19 13:35:00,30.69,30.69,30.63,30.63,15700.0,20.2878,20.2878,20.2481,20.2481,15700.0
2007-01-19 13:40:00,30.64,30.66,30.64,30.66,14200.0,20.2547,20.2679,20.2547,20.2679,14200.0
2007-01-19 13:45:00,30.66,30.72,30.65,30.72,15900.0,20.2679,20.3076,20.2613,20.3076,15900.0
2007-01-19 13:50:00,30.72,30.73,30.71,30.73,17500.0,20.3076,20.3142,20.301,20.3142,17500.0
2007-01-19 13:55:00,30.72,30.74,30.72,30.73,10000.0,20.3076,20.3208,20.3076,20.3142,10000.0
2007-01-19 14:00:00,30.72,30.74,30.72,30.74,12600.0,20.3076,20.3208,20.3076,20.3208,12600.0
2007-01-19 14:05:00,30.75,30.75,30.72,30.72,8500.0,20.3274,20.3274,20.3076,20.3076,8500.0
2007-01-19 14:10:00,30.72,30.75,30.7,30.71,14400.0,20.3076,20.3274,20.2944,20.301,14400.0
2007-01-19 14:15:00,30.71,30.75,30.71,30.75,14400.0,20.301,20.3274,20.301,20.3274,14400.0
2007-01-19 14:20:00,30.75,30.75,30.74,30.75,8300.0,20.3274,20.3274,20.3208,20.3274,8300.0
2007-01-19 14:25:00,30.75,30.75,30.72,30.73,9600.0,20.3274,20.3274,20.3076,20.3142,9600.0
2007-01-19 14:30:00,30.74,30.76,30.73,30.76,24600.0,20.3208,20.334,20.3142,20.334,24600.0
2007-01-19 14:35:00,30.76,30.78,30.72,30.72,43100.0,20.334,20.3473,20.3076,20.3076,43100.0
2007-01-19 14:40:00,30.73,30.73,30.71,30.72,15100.0,20.3142,20.3142,20.301,20.3076,15100.0
2007-01-19 14:45:00,30.73,30.74,30.72,30.73,6300.0,20.3142,20.3208,20.3076,20.3142,6300.0
2007-01-19 14:50:00,30.72,30.73,30.71,30.72,12400.0,20.3076,20.3142,20.301,20.3076,12400.0
2007-01-19 14:55:00,30.73,30.77,30.72,30.76,19000.0,20.3142,20.3406,20.3076,20.334,19000.0
2007-01-19 15:00:00,30.76,30.77,30.76,30.77,14700.0,20.334,20.3406,20.334,20.3406,14700.0
2007-01-19 15:05:00,30.76,30.77,30.76,30.76,7000.0,20.334,20.3406,20.334,20.334,7000.0
2007-01-19 15:10:00,30.77,30.78,30.76,30.76,18400.0,20.3406,20.3473,20.334,20.334,18400.0
2007-01-19 15:15:00,30.77,30.77,30.76,30.76,9800.0,20.3406,20.3406,20.334,20.334,9800.0
2007-01-19 15:20:00,30.77,30.78,30.76,30.77,6300.0,20.3406,20.3473,20.334,20.3406,6300.0
2007-01-19 15:25:00,30.77,30.78,30.74,30.75,20600.0,20.3406,20.3473,20.3208,20.3274,20600.0
2007-01-19 15:30:00,30.75,30.76,30.65,30.66,51300.0,20.3274,20.334,20.2613,20.2679,51300.0
2007-01-19 15:35:00,30.65,30.69,30.65,30.68,21600.0,20.2613,20.2878,20.2613,20.2812,21600.0
2007-01-19 15:40:00,30.68,30.68,30.64,30.66,36800.0,20.2812,20.2812,20.2547,20.2679,36800.0
2007-01-19 15:45:00,30.66,30.66,30.62,30.63,30400.0,20.2679,20.2679,20.2415,20.2481,30400.0
2007-01-19 15:50:00,30.64,30.65,30.63,30.64,30000.0,20.2547,20.2613,20.2481,20.2547,30000.0
2007-01-19 15:55:00,30.64,30.68,30.63,30.64,32500.0,20.2547,20.2812,20.2481,20.2547,32500.0
2007-01-22 09:30:00,30.52,30.63,30.39,30.45,518000.0,20.3015,20.3746,20.215,20.2549,518000.0
2007-01-22 09:35:00,30.4,30.53,30.3,30.51,20900.0,20.2217,20.3081,20.1551,20.2948,20900.0
2007-01-22 09:40:00,30.51,30.52,30.4,30.41,41500.0,20.2948,20.3015,20.2217,20.2283,41500.0
2007-01-22 09:45:00,30.44,30.5,30.37,30.4,42300.0,20.2483,20.2882,20.2017,20.2217,42300.0
2007-01-22 09:50:00,30.42,30.54,30.41,30.51,63700.0,20.235,20.3148,20.2283,20.2948,63700.0
2007-01-22 09:55:00,30.51,30.55,30.46,30.5,16800.0,20.2948,20.3214,20.2616,20.2882,16800.0
2007-01-22 10:00:00,30.5,30.55,30.45,30.46,20500.0,20.2882,20.3214,20.2549,20.2616,20500.0
2007-01-22 10:05:00,30.46,30.46,30.42,30.43,15000.0,20.2616,20.2616,20.235,20.2416,15000.0
2007-01-22 10:10:00,30.42,30.47,30.4,30.45,35000.0,20.235,20.2682,20.2217,20.2549,35000.0
2007-01-22 10:15:00,30.46,30.49,30.4,30.47,66400.0,20.2616,20.2815,20.2217,20.2682,66400.0
2007-01-22 10:20:00,30.47,30.52,30.46,30.47,22200.0,20.2682,20.3015,20.2616,20.2682,22200.0
2007-01-22 10:25:00,30.46,30.5,30.42,30.48,11500.0,20.2616,20.2882,20.235,20.2749,11500.0
2007-01-22 10:30:00,30.49,30.5,30.4,30.41,48100.0,20.2815,20.2882,20.2217,20.2283,48100.0
2007-01-22 10:35:00,30.41,30.43,30.4,30.41,19500.0,20.2283,20.2416,20.2217,20.2283,19500.0
2007-01-22 10:40:00,30.42,30.5,30.42,30.5,24500.0,20.235,20.2882,20.235,20.2882,24500.0
2007-01-22 10:45:00,30.5,30.52,30.46,30.48,19500.0,20.2882,20.3015,20.2616,20.2749,19500.0
2007-01-22 10:50:00,30.48,30.53,30.48,30.5,19800.0,20.2749,20.3081,20.2749,20.2882,19800.0
2007-01-22 10:55:00,30.5,30.5,30.44,30.45,21700.0,20.2882,20.2882,20.2483,20.2549,21700.0
2007-01-22 11:00:00,30.45,30.47,30.41,30.41,11400.0,20.2549,20.2682,20.2283,20.2283,11400.0
2007-01-22 11:05:00,30.41,30.43,30.4,30.41,15800.0,20.2283,20.2416,20.2217,20.2283,15800.0
2007-01-22 11:10:00,30.42,30.45,30.4,30.41,16000.0,20.235,20.2549,20.2217,20.2283,16000.0
2007-01-22 11:15:00,30.41,30.42,30.35,30.36,43500.0,20.2283,20.235,20.1884,20.195,43500.0
2007-01-22 11:20:00,30.35,30.41,30.35,30.37,10400.0,20.1884,20.2283,20.1884,20.2017,10400.0
2007-01-22 11:25:00,30.37,30.4,30.33,30.33,16200.0,20.2017,20.2217,20.1751,20.1751,16200.0
2007-01-22 11:30:00,30.35,30.37,30.32,30.34,8500.0,20.1884,20.2017,20.1684,20.1817,8500.0
2007-01-22 11:35:00,30.35,30.41,30.34,30.41,8400.0,20.1884,20.2283,20.1817,20.2283,8400.0
2007-01-22 11:40:00,30.39,30.44,30.39,30.4,12500.0,20.215,20.2483,20.215,20.2217,12500.0
2007-01-22 11:45:00,30.41,30.47,30.4,30.47,7900.0,20.2283,20.2682,20.2217,20.2682,7900.0
2007-01-22 11:50:00,30.46,30.5,30.45,30.48,7300.0,20.2616,20.2882,20.2549,20.2749,7300.0
2007-01-22 11:55:00,30.49,30.5,30.43,30.43,6700.0,20.2815,20.2882,20.2416,20.2416,6700.0
2007-01-22 12:00:00,30.44,30.44,30.38,30.4,15000.0,20.2483,20.2483,20.2084,20.2217,15000.0
2007-01-22 12:05:00,30.41,30.41,30.39,30.39,2700.0,20.2283,20.2283,20.215,20.215,2700.0
2007-01-22 12:10:00,30.39,30.44,30.39,30.43,16000.0,20.215,20.2483,20.215,20.2416,16000.0
2007-01-22 12:15:00,30.42,30.43,30.4,30.41,4500.0,20.235,20.2416,20.2217,20.2283,4500.0
2007-01-22 12:20:00,30.42,30.43,30.4,30.4,4100.0,20.235,20.2416,20.2217,20.2217,4100.0
2007-01-22 12:25:00,30.4,30.4,30.38,30.4,4700.0,20.2217,20.2217,20.2084,20.2217,4700.0
2007-01-22 12:30:00,30.39,30.39,30.36,30.38,5800.0,20.215,20.215,20.195,20.2084,5800.0
2007-01-22 12:35:00,30.39,30.39,30.34,30.35,8100.0,20.215,20.215,20.1817,20.1884,8100.0
2007-01-22 12:40:00,30.36,30.36,30.34,30.34,1900.0,20.195,20.195,20.1817,20.1817,1900.0
2007-01-22 12:45:00,30.35,30.39,30.34,30.39,35600.0,20.1884,20.215,20.1817,20.215,35600.0
2007-01-22 12:50:00,30.39,30.43,30.39,30.43,8600.0,20.215,20.2416,20.215,20.2416,8600.0
2007-01-22 12:55:00,30.42,30.42,30.4,30.41,3800.0,20.235,20.235,20.2217,20.2283,3800.0
2007-01-22 13:00:00,30.41,30.42,30.4,30.42,5300.0,20.2283,20.235,20.2217,20.235,5300.0
2007-01-22 13:05:00,30.4,30.42,30.39,30.42,34700.0,20.2217,20.235,20.215,20.235,34700.0
2007-01-22 13:10:00,30.44,30.46,30.43,30.45,11800.0,20.2483,20.2616,20.2416,20.2549,11800.0
2007-01-22 13:15:00,30.45,30.47,30.45,30.47,5800.0,20.2549,20.2682,20.2549,20.2682,5800.0
2007-01-22 13:20:00,30.47,30.48,30.44,30.46,3100.0,20.2682,20.2749,20.2483,20.2616,3100.0
2007-01-22 13:25:00,30.46,30.46,30.43,30.45,7700.0,20.2616,20.2616,20.2416,20.2549,7700.0
2007-01-22 13:30:00,30.45,30.45,30.42,30.44,4800.0,20.2549,20.2549,20.235,20.2483,4800.0
2007-01-22 13:35:00,30.43,30.45,30.42,30.44,2200.0,20.2416,20.2549,20.235,20.2483,2200.0
2007-01-22 13:40:00,30.43,30.43,30.42,30.42,11300.0,20.2416,20.2416,20.235,20.235,11300.0
2007-01-22 13:45:00,30.43,30.46,30.42,30.43,9900.0,20.2416,20.2616,20.235,20.2416,9900.0
2007-01-22 13:50:00,30.42,30.46,30.42,30.45,7900.0,20.235,20.2616,20.235,20.2549,7900.0
2007-01-22 13:55:00,30.46,30.52,30.46,30.5,11200.0,20.2616,20.3015,20.2616,20.2882,11200.0
2007-01-22 14:00:00,30.5,30.53,30.49,30.52,20000.0,20.2882,20.3081,20.2815,20.3015,20000.0
2007-01-22 14:05:00,30.54,30.54,30.5,30.5,20600.0,20.3148,20.3148,20.2882,20.2882,20600.0
2007-01-22 14:10:00,30.5,30.5,30.49,30.5,10300.0,20.2882,20.2882,20.2815,20.2882,10300.0
2007-01-22 14:15:00,30.49,30.5,30.49,30.5,5100.0,20.2815,20.2882,20.2815,20.2882,5100.0
2007-01-22 14:20:00,30.5,30.5,30.48,30.48,11200.0,20.2882,20.2882,20.2749,20.2749,11200.0
2007-01-22 14:25:00,30.48,30.51,30.48,30.5,6800.0,20.2749,20.2948,20.2749,20.2882,6800.0
2007-01-22 14:30:00,30.49,30.49,30.48,30.48,6500.0,20.2815,20.2815,20.2749,20.2749,6500.0
2007-01-22 14:35:00,30.48,30.49,30.46,30.46,6300.0,20.2749,20.2815,20.2616,20.2616,6300.0
2007-01-22 14:40:00,30.46,30.47,30.45,30.47,6800.0,20.2616,20.2682,20.2549,20.2682,6800.0
2007-01-22 14:45:00,30.47,30.49,30.46,30.48,6700.0,20.2682,20.2815,20.2616,20.2749,6700.0
2007-01-22 14:50:00,30.48,30.5,30.46,30.49,6700.0,20.2749,20.2882,20.2616,20.2815,6700.0
2007-01-22 14:55:00,30.5,30.5,30.48,30.49,5600.0,20.2882,20.2882,20.2749,20.2815,5600.0
2007-01-22 15:00:00,30.49,30.51,30.46,30.48,11200.0,20.2815,20.2948,20.2616,20.2749,11200.0
2007-01-22 15:05:00,30.48,30.5,30.47,30.48,10100.0,20.2749,20.2882,20.2682,20.2749,10100.0
2007-01-22 15:10:00,30.48,30.49,30.46,30.49,7800.0,20.2749,20.2815,20.2616,20.2815,7800.0
2007-01-22 15:15:00,30.49,30.5,30.47,30.47,13200.0,20.2815,20.2882,20.2682,20.2682,13200.0
2007-01-22 15:20:00,30.47,30.47,30.44,30.45,38400.0,20.2682,20.2682,20.2483,20.2549,38400.0
2007-01-22 15:25:00,30.44,30.45,30.42,30.42,16300.0,20.2483,20.2549,20.235,20.235,16300.0
2007-01-22 15:30:00,30.42,30.44,30.41,30.43,19000.0,20.235,20.2483,20.2283,20.2416,19000.0
2007-01-22 15:35:00,30.44,30.47,30.44,30.47,28700.0,20.2483,20.2682,20.2483,20.2682,28700.0
2007-01-22 15:40:00,30.47,30.47,30.42,30.44,29700.0,20.2682,20.2682,20.235,20.2483,29700.0
2007-01-22 15:45:00,30.44,30.44,30.42,30.43,31600.0,20.2483,20.2483,20.235,20.2416,31600.0
2007-01-22 15:50:00,30.43,30.47,30.39,30.39,88200.0,20.2416,20.2682,20.215,20.215,88200.0
2007-01-22 15:55:00,30.4,30.44,30.38,30.44,63700.0,20.2217,20.2483,20.2084,20.2483,63700.0
2007-01-23 09:30:00,30.45,30.5,30.45,30.45,28100.0,20.2549,20.2882,20.2549,20.2549,28100.0
2007-01-23 09:35:00,30.45,30.49,30.3,30.45,34100.0,20.2549,20.2815,20.1551,20.2549,34100.0
2007-01-23 09:40:00,30.45,30.49,30.35,30.35,36000.0,20.2549,20.2815,20.1884,20.1884,36000.0
2007-01-23 09:45:00,30.36,30.42,30.35,30.38,14300.0,20.195,20.235,20.1884,20.2084,14300.0
2007-01-23 09:50:00,30.35,30.46,30.35,30.44,31900.0,20.1884,20.2616,20.1884,20.2483,31900.0
2007-01-23 09:55:00,30.43,30.49,30.4,30.42,26500.0,20.2416,20.2815,20.2217,20.235,26500.0
2007-01-23 10:00:00,30.42,30.48,30.4,30.42,7200.0,20.235,20.2749,20.2217,20.235,7200.0
2007-01-23 10:05:00,30.42,30.44,30.4,30.43,15600.0,20.235,20.2483,20.2217,20.2416,15600.0
2007-01-23 10:10:00,30.42,30.47,30.4,30.42,10900.0,20.235,20.2682,20.2217,20.235,10900.0
2007-01-23 10:15:00,30.43,30.46,30.43,30.45,7100.0,20.2416,20.2616,20.2416,20.2549,7100.0
2007-01-23 10:20:00,30.44,30.46,30.43,30.43,3700.0,20.2483,20.2616,20.2416,20.2416,3700.0
2007-01-23 10:25:00,30.45,30.5,30.4,30.42,41500.0,20.2549,20.2882,20.2217,20.235,41500.0
2007-01-23 10:30:00,30.44,30.45,30.33,30.35,49300.0,20.2483,20.2549,20.1751,20.1884,49300.0
2007-01-23 10:35:00,30.36,30.4,30.36,30.38,13000.0,20.195,20.2217,20.195,20.2084,13000.0
2007-01-23 10:40:00,30.38,30.4,30.37,30.39,7700.0,20.2084,20.2217,20.2017,20.215,7700.0
2007-01-23 10:45:00,30.38,30.4,30.37,30.37,4800.0,20.2084,20.2217,20.2017,20.2017,4800.0
2007-01-23 10:50:00,30.38,30.4,30.38,30.39,9300.0,20.2084,20.2217,20.2084,20.215,9300.0
2007-01-23 10:55:00,30.39,30.4,30.37,30.37,6900.0,20.215,20.2217,20.2017,20.2017,6900.0
2007-01-23 11:00:00,30.38,30.41,30.37,30.39,15200.0,20.2084,20.2283,20.2017,20.215,15200.0
2007-01-23 11:05:00,30.39,30.41,30.38,30.39,17800.0,20.215,20.2283,20.2084,20.215,17800.0
2007-01-23 11:10:00,30.38,30.4,30.37,30.38,7600.0,20.2084,20.2217,20.2017,20.2084,7600.0
2007-01-23 11:15:00,30.38,30.42,30.38,30.39,14900.0,20.2084,20.235,20.2084,20.215,14900.0
2007-01-23 11:20:00,30.38,30.38,30.35,30.37,24400.0,20.2084,20.2084,20.1884,20.2017,24400.0
2007-01-23 11:25:00,30.37,30.41,30.36,30.38,15200.0,20.2017,20.2283,20.195,20.2084,15200.0
2007-01-23 11:30:00,30.38,30.39,30.37,30.39,2700.0,20.2084,20.215,20.2017,20.215,2700.0
2007-01-23 11:35:00,30.37,30.4,30.37,30.4,7200.0,20.2017,20.2217,20.2017,20.2217,7200.0
2007-01-23 11:40:00,30.39,30.4,30.38,30.39,4300.0,20.215,20.2217,20.2084,20.215,4300.0
2007-01-23 11:45:00,30.4,30.41,30.4,30.4,16000.0,20.2217,20.2283,20.2217,20.2217,16000.0
2007-01-23 11:50:00,30.4,30.45,30.39,30.44,26300.0,20.2217,20.2549,20.215,20.2483,26300.0
2007-01-23 11:55:00,30.43,30.46,30.43,30.43,11900.0,20.2416,20.2616,20.2416,20.2416,11900.0
2007-01-23 12:00:00,30.43,30.47,30.42,30.43,18400.0,20.2416,20.2682,20.235,20.2416,18400.0
2007-01-23 12:05:00,30.43,30.44,30.41,30.44,17200.0,20.2416,20.2483,20.2283,20.2483,17200.0
2007-01-23 12:10:00,30.44,30.46,30.44,30.44,7400.0,20.2483,20.2616,20.2483,20.2483,7400.0
2007-01-23 12:15:00,30.43,30.45,30.42,30.44,2600.0,20.2416,20.2549,20.235,20.2483,2600.0
2007-01-23 12:20:00,30.43,30.44,30.42,30.44,4000.0,20.2416,20.2483,20.235,20.2483,4000.0
2007-01-23 12:25:00,30.42,30.44,30.4,30.43,8000.0,20.235,20.2483,20.2217,20.2416,8000.0
2007-01-23 12:30:00,30.45,30.46,30.41,30.43,9100.0,20.2549,20.2616,20.2283,20.2416,9100.0
2007-01-23 12:35:00,30.43,30.43,30.42,30.42,3000.0,20.2416,20.2416,20.235,20.235,3000.0
2007-01-23 12:40:00,30.42,30.43,30.41,30.43,4900.0,20.235,20.2416,20.2283,20.2416,4900.0
2007-01-23 12:45:00,30.43,30.46,30.42,30.45,20300.0,20.2416,20.2616,20.235,20.2549,20300.0
2007-01-23 12:50:00,30.46,30.47,30.43,30.45,28400.0,20.2616,20.2682,20.2416,20.2549,28400.0
2007-01-23 12:55:00,30.45,30.46,30.43,30.45,13900.0,20.2549,20.2616,20.2416,20.2549,13900.0
2007-01-23 13:00:00,30.46,30.47,30.43,30.44,8400.0,20.2616,20.2682,20.2416,20.2483,8400.0
2007-01-23 13:05:00,30.44,30.45,30.43,30.43,5000.0,20.2483,20.2549,20.2416,20.2416,5000.0
2007-01-23 13:10:00,30.44,30.46,30.44,30.46,4700.0,20.2483,20.2616,20.2483,20.2616,4700.0
2007-01-23 13:15:00,30.45,30.46,30.42,30.42,43200.0,20.2549,20.2616,20.235,20.235,43200.0
2007-01-23 13:20:00,30.43,30.43,30.42,30.43,2100.0,20.2416,20.2416,20.235,20.2416,2100.0
2007-01-23 13:25:00,30.42,30.43,30.42,30.42,4300.0,20.235,20.2416,20.235,20.235,4300.0
2007-01-23 13:30:00,30.43,30.44,30.41,30.41,7100.0,20.2416,20.2483,20.2283,20.2283,7100.0
2007-01-23 13:35:00,30.41,30.42,30.41,30.41,9700.0,20.2283,20.235,20.2283,20.2283,9700.0
2007-01-23 13:40:00,30.42,30.42,30.38,30.4,9000.0,20.235,20.235,20.2084,20.2217,9000.0
2007-01-23 13:45:00,30.4,30.41,30.39,30.41,3600.0,20.2217,20.2283,20.215,20.2283,3600.0
2007-01-23 13:50:00,30.41,30.41,30.39,30.4,4600.0,20.2283,20.2283,20.215,20.2217,4600.0
2007-01-23 13:55:00,30.4,30.4,30.37,30.37,14100.0,20.2217,20.2217,20.2017,20.2017,14100.0
2007-01-23 14:00:00,30.37,30.38,30.36,30.37,8000.0,20.2017,20.2084,20.195,20.2017,8000.0
2007-01-23 14:05:00,30.37,30.37,30.33,30.33,13000.0,20.2017,20.2017,20.1751,20.1751,13000.0
2007-01-23 14:10:00,30.33,30.34,30.31,30.31,8500.0,20.1751,20.1817,20.1618,20.1618,8500.0
2007-01-23 14:15:00,30.3,30.32,30.29,30.31,17900.0,20.1551,20.1684,20.1485,20.1618,17900.0
2007-01-23 14:20:00,30.3,30.31,30.29,30.31,14800.0,20.1551,20.1618,20.1485,20.1618,14800.0
2007-01-23 14:25:00,30.3,30.31,30.29,30.3,8500.0,20.1551,20.1618,20.1485,20.1551,8500.0
2007-01-23 14:30:00,30.3,30.31,30.28,30.3,19000.0,20.1551,20.1618,20.1418,20.1551,19000.0
2007-01-23 14:35:00,30.31,30.31,30.29,30.3,5100.0,20.1618,20.1618,20.1485,20.1551,5100.0
2007-01-23 14:40:00,30.3,30.31,30.25,30.25,20300.0,20.1551,20.1618,20.1219,20.1219,20300.0
2007-01-23 14:45:00,30.26,30.27,30.2,30.27,27200.0,20.1285,20.1352,20.0886,20.1352,27200.0
2007-01-23 14:50:00,30.27,30.34,30.27,30.31,34400.0,20.1352,20.1817,20.1352,20.1618,34400.0
2007-01-23 14:55:00,30.31,30.32,30.27,30.3,15500.0,20.1618,20.1684,20.1352,20.1551,15500.0
2007-01-23 15:00:00,30.32,30.33,30.28,30.29,12700.0,20.1684,20.1751,20.1418,20.1485,12700.0
2007-01-23 15:05:00,30.29,30.31,30.27,30.3,17300.0,20.1485,20.1618,20.1352,20.1551,17300.0
2007-01-23 15:10:00,30.29,30.33,30.29,30.32,10500.0,20.1485,20.1751,20.1485,20.1684,10500.0
2007-01-23 15:15:00,30.31,30.34,30.31,30.34,9000.0,20.1618,20.1817,20.1618,20.1817,9000.0
2007-01-23 15:20:00,30.34,30.34,30.29,30.29,16100.0,20.1817,20.1817,20.1485,20.1485,16100.0
2007-01-23 15:25:00,30.28,30.3,30.26,30.27,19600.0,20.1418,20.1551,20.1285,20.1352,19600.0
2007-01-23 15:30:00,30.27,30.3,30.26,30.3,7100.0,20.1352,20.1551,20.1285,20.1551,7100.0
2007-01-23 15:35:00,30.3,30.31,30.25,30.27,40700.0,20.1551,20.1618,20.1219,20.1352,40700.0
2007-01-23 15:40:00,30.26,30.28,30.25,30.27,20800.0,20.1285,20.1418,20.1219,20.1352,20800.0
2007-01-23 15:45:00,30.26,30.28,30.23,30.27,56000.0,20.1285,20.1418,20.1086,20.1352,56000.0
2007-01-23 15:50:00,30.27,30.28,30.24,30.28,41700.0,20.1352,20.1418,20.1152,20.1418,41700.0
2007-01-23 15:55:00,30.28,30.33,30.27,30.32,70900.0,20.1418,20.1751,20.1352,20.1684,70900.0
2007-01-24 09:30:00,30.4,30.42,30.31,30.38,27700.0,20.2217,20.235,20.1618,20.2084,27700.0
2007-01-24 09:35:00,30.38,30.42,30.36,30.4,10000.0,20.2084,20.235,20.195,20.2217,10000.0
2007-01-24 09:40:00,30.38,30.41,30.35,30.4,17700.0,20.2084,20.2283,20.1884,20.2217,17700.0
2007-01-24 09:45:00,30.4,30.43,30.37,30.39,14400.0,20.2217,20.2416,20.2017,20.215,14400.0
2007-01-24 09:50:00,30.36,30.39,30.34,30.38,18400.0,20.195,20.215,20.1817,20.2084,18400.0
2007-01-24 09:55:00,30.38,30.39,30.31,30.33,18100.0,20.2084,20.215,20.1618,20.1751,18100.0
2007-01-24 10:00:00,30.34,30.35,30.29,30.3,21900.0,20.1817,20.1884,20.1485,20.1551,21900.0
2007-01-24 10:05:00,30.3,30.32,30.29,30.32,21600.0,20.1551,20.1684,20.1485,20.1684,21600.0
2007-01-24 10:10:00,30.33,30.34,30.3,30.3,12100.0,20.1751,20.1817,20.1551,20.1551,12100.0
2007-01-24 10:15:00,30.31,30.31,30.29,30.3,9400.0,20.1618,20.1618,20.1485,20.1551,9400.0
2007-01-24 10:20:00,30.29,30.3,30.28,30.28,22500.0,20.1485,20.1551,20.1418,20.1418,22500.0
2007-01-24 10:25:00,30.28,30.31,30.28,30.29,16200.0,20.1418,20.1618,20.1418,20.1485,16200.0
2007-01-24 10:30:00,30.3,30.34,30.29,30.33,25600.0,20.1551,20.1817,20.1485,20.1751,25600.0
2007-01-24 10:35:00,30.33,30.34,30.32,30.33,10900.0,20.1751,20.1817,20.1684,20.1751,10900.0
2007-01-24 10:40:00,30.33,30.33,30.27,30.27,13100.0,20.1751,20.1751,20.1352,20.1352,13100.0
2007-01-24 10:45:00,30.27,30.3,30.27,30.3,56500.0,20.1352,20.1551,20.1352,20.1551,56500.0
2007-01-24 10:50:00,30.3,30.31,30.28,30.3,27600.0,20.1551,20.1618,20.1418,20.1551,27600.0
2007-01-24 10:55:00,30.29,30.29,30.27,30.27,4900.0,20.1485,20.1485,20.1352,20.1352,4900.0
2007-01-24 11:00:00,30.28,30.28,30.24,30.26,32800.0,20.1418,20.1418,20.1152,20.1285,32800.0
2007-01-24 11:05:00,30.25,30.29,30.25,30.27,24700.0,20.1219,20.1485,20.1219,20.1352,24700.0
2007-01-24 11:10:00,30.26,30.27,30.24,30.25,16600.0,20.1285,20.1352,20.1152,20.1219,16600.0
2007-01-24 11:15:00,30.25,30.26,30.24,30.26,22200.0,20.1219,20.1285,20.1152,20.1285,22200.0
2007-01-24 11:20:00,30.25,30.26,30.24,30.25,10500.0,20.1219,20.1285,20.1152,20.1219,10500.0
2007-01-24 11:25:00,30.25,30.25,30.22,30.23,6200.0,20.1219,20.1219,20.1019,20.1086,6200.0
2007-01-24 11:30:00,30.23,30.24,30.21,30.21,10100.0,20.1086,20.1152,20.0953,20.0953,10100.0
2007-01-24 11:35:00,30.21,30.22,30.21,30.22,16000.0,20.0953,20.1019,20.0953,20.1019,16000.0
2007-01-24 11:40:00,30.22,30.24,30.21,30.24,11600.0,20.1019,20.1152,20.0953,20.1152,11600.0
2007-01-24 11:45:00,30.24,30.25,30.21,30.22,23500.0,20.1152,20.1219,20.0953,20.1019,23500.0
2007-01-24 11:50:00,30.22,30.23,30.19,30.19,18800.0,20.1019,20.1086,20.082,20.082,18800.0
2007-01-24 11:55:00,30.2,30.2,30.17,30.19,10900.0,20.0886,20.0886,20.0687,20.082,10900.0
2007-01-24 12:00:00,30.19,30.2,30.18,30.18,14700.0,20.082,20.0886,20.0753,20.0753,14700.0
2007-01-24 12:05:00,30.19,30.19,30.17,30.18,10500.0,20.082,20.082,20.0687,20.0753,10500.0
2007-01-24 12:10:00,30.18,30.19,30.17,30.18,3800.0,20.0753,20.082,20.0687,20.0753,3800.0
2007-01-24 12:15:00,30.19,30.21,30.18,30.21,9100.0,20.082,20.0953,20.0753,20.0953,9100.0
2007-01-24 12:20:00,30.21,30.23,30.2,30.21,15000.0,20.0953,20.1086,20.0886,20.0953,15000.0
2007-01-24 12:25:00,30.22,30.22,30.21,30.22,3300.0,20.1019,20.1019,20.0953,20.1019,3300.0
2007-01-24 12:30:00,30.22,30.22,30.2,30.2,11300.0,20.1019,20.1019,20.0886,20.0886,11300.0
2007-01-24 12:35:00,30.2,30.2,30.19,30.19,3400.0,20.0886,20.0886,20.082,20.082,3400.0
2007-01-24 12:40:00,30.19,30.2,30.18,30.19,6000.0,20.082,20.0886,20.0753,20.082,6000.0
2007-01-24 12:45:00,30.19,30.2,30.17,30.18,13700.0,20.082,20.0886,20.0687,20.0753,13700.0
2007-01-24 12:50:00,30.18,30.19,30.16,30.17,11700.0,20.0753,20.082,20.062,20.0687,11700.0
2007-01-24 12:55:00,30.17,30.18,30.16,30.17,9000.0,20.0687,20.0753,20.062,20.0687,9000.0
2007-01-24 13:00:00,30.16,30.17,30.15,30.16,10100.0,20.062,20.0687,20.0554,20.062,10100.0
2007-01-24 13:05:00,30.16,30.18,30.15,30.16,7100.0,20.062,20.0753,20.0554,20.062,7100.0
2007-01-24 13:10:00,30.16,30.17,30.14,30.16,8400.0,20.062,20.0687,20.0487,20.062,8400.0
2007-01-24 13:15:00,30.17,30.17,30.16,30.17,5700.0,20.0687,20.0687,20.062,20.0687,5700.0
2007-01-24 13:20:00,30.18,30.18,30.12,30.14,32700.0,20.0753,20.0753,20.0354,20.0487,32700.0
2007-01-24 13:25:00,30.14,30.15,30.1,30.1,25000.0,20.0487,20.0554,20.0221,20.0221,25000.0
2007-01-24 13:30:00,30.1,30.14,30.09,30.14,27400.0,20.0221,20.0487,20.0154,20.0487,27400.0
2007-01-24 13:35:00,30.14,30.14,30.1,30.12,48100.0,20.0487,20.0487,20.0221,20.0354,48100.0
2007-01-24 13:40:00,30.12,30.15,30.11,30.14,35100.0,20.0354,20.0554,20.0288,20.0487,35100.0
2007-01-24 13:45:00,30.14,30.14,30.1,30.11,9000.0,20.0487,20.0487,20.0221,20.0288,9000.0
2007-01-24 13:50:00,30.1,30.12,30.08,30.1,29900.0,20.0221,20.0354,20.0088,20.0221,29900.0
2007-01-24 13:55:00,30.1,30.17,30.09,30.15,40600.0,20.0221,20.0687,20.0154,20.0554,40600.0
2007-01-24 14:00:00,30.15,30.15,30.1,30.1,25400.0,20.0554,20.0554,20.0221,20.0221,25400.0
2007-01-24 14:05:00,30.12,30.12,30.05,30.05,40400.0,20.0354,20.0354,19.9888,19.9888,40400.0
2007-01-24 14:10:00,30.05,30.07,30.04,30.07,9500.0,19.9888,20.0021,19.9822,20.0021,9500.0
2007-01-24 14:15:00,30.06,30.08,30.05,30.07,14800.0,19.9955,20.0088,19.9888,20.0021,14800.0
2007-01-24 14:20:00,30.07,30.1,30.06,30.06,19000.0,20.0021,20.0221,19.9955,19.9955,19000.0
2007-01-24 14:25:00,30.06,30.07,30.06,30.06,31400.0,19.9955,20.0021,19.9955,19.9955,31400.0
2007-01-24 14:30:00,30.07,30.08,30.06,30.06,19400.0,20.0021,20.0088,19.9955,19.9955,19400.0
2007-01-24 14:35:00,30.05,30.07,30.04,30.05,45000.0,19.9888,20.0021,19.9822,19.9888,45000.0
2007-01-24 14:40:00,30.05,30.07,30.04,30.06,13900.0,19.9888,20.0021,19.9822,19.9955,13900.0
2007-01-24 14:45:00,30.06,30.08,30.05,30.06,73600.0,19.9955,20.0088,19.9888,19.9955,73600.0
2007-01-24 14:50:00,30.07,30.08,30.04,30.05,74800.0,20.0021,20.0088,19.9822,19.9888,74800.0
2007-01-24 14:55:00,30.05,30.08,30.05,30.08,19900.0,19.9888,20.0088,19.9888,20.0088,19900.0
2007-01-24 15:00:00,30.07,30.09,30.07,30.08,67200.0,20.0021,20.0154,20.0021,20.0088,67200.0
2007-01-24 15:05:00,30.08,30.09,30.06,30.06,32300.0,20.0088,20.0154,19.9955,19.9955,32300.0
2007-01-24 15:10:00,30.06,30.09,30.05,30.08,101200.0,19.9955,20.0154,19.9888,20.0088,101200.0
2007-01-24 15:15:00,30.07,30.08,30.04,30.04,27600.0,20.0021,20.0088,19.9822,19.9822,27600.0
2007-01-24 15:20:00,30.05,30.08,30.04,30.06,46300.0,19.9888,20.0088,19.9822,19.9955,46300.0
2007-01-24 15:25:00,30.07,30.07,30.04,30.05,70300.0,20.0021,20.0021,19.9822,19.9888,70300.0
2007-01-24 15:30:00,30.05,30.05,30.02,30.02,57700.0,19.9888,19.9888,19.9689,19.9689,57700.0
2007-01-24 15:35:00,30.03,30.03,30.01,30.01,82800.0,19.9755,19.9755,19.9622,19.9622,82800.0
2007-01-24 15:40:00,30.02,30.09,30.01,30.07,238100.0,19.9689,20.0154,19.9622,20.0021,238100.0
2007-01-24 15:45:00,30.07,30.08,30.04,30.04,88200.0,20.0021,20.0088,19.9822,19.9822,88200.0
2007-01-24 15:50:00,30.05,30.07,30.04,30.05,126800.0,19.9888,20.0021,19.9822,19.9888,126800.0
2007-01-24 15:55:00,30.05,30.12,30.05,30.12,122800.0,19.9888,20.0354,19.9888,20.0354,122800.0
2007-01-25 09:30:00,30.1,30.17,30.0,30.12,46800.0,20.0221,20.0687,19.9556,20.0354,46800.0
2007-01-25 09:35:00,30.1,30.13,29.9,29.94,80700.0,20.0221,20.0421,19.8891,19.9157,80700.0
2007-01-25 09:40:00,29.94,29.95,29.85,29.86,24300.0,19.9157,19.9223,19.8558,19.8625,24300.0
2007-01-25 09:45:00,29.85,29.9,29.85,29.88,45900.0,19.8558,19.8891,19.8558,19.8758,45900.0
2007-01-25 09:50:00,29.88,29.92,29.87,29.91,19900.0,19.8758,19.9024,19.8691,19.8957,19900.0
2007-01-25 09:55:00,29.91,29.99,29.91,29.98,82300.0,19.8957,19.9489,19.8957,19.9423,82300.0
2007-01-25 10:00:00,29.96,29.99,29.88,29.9,27500.0,19.929,19.9489,19.8758,19.8891,27500.0
2007-01-25 10:05:00,29.89,29.94,29.87,29.91,38900.0,19.8824,19.9157,19.8691,19.8957,38900.0
2007-01-25 10:10:00,29.9,29.92,29.87,29.91,69400.0,19.8891,19.9024,19.8691,19.8957,69400.0
2007-01-25 10:15:00,29.9,29.94,29.88,29.91,20700.0,19.8891,19.9157,19.8758,19.8957,20700.0
2007-01-25 10:20:00,29.91,29.96,29.87,29.9,17700.0,19.8957,19.929,19.8691,19.8891,17700.0
2007-01-25 10:25:00,29.89,29.9,29.87,29.88,11000.0,19.8824,19.8891,19.8691,19.8758,11000.0
2007-01-25 10:30:00,29.9,29.94,29.88,29.92,17200.0,19.8891,19.9157,19.8758,19.9024,17200.0
2007-01-25 10:35:00,29.9,29.91,29.87,29.89,17800.0,19.8891,19.8957,19.8691,19.8824,17800.0
2007-01-25 10:40:00,29.9,29.91,29.86,29.91,18300.0,19.8891,19.8957,19.8625,19.8957,18300.0
2007-01-25 10:45:00,29.91,29.93,29.88,29.89,40100.0,19.8957,19.909,19.8758,19.8824,40100.0
2007-01-25 10:50:00,29.88,29.98,29.88,29.98,21000.0,19.8758,19.9423,19.8758,19.9423,21000.0
2007-01-25 10:55:00,29.98,29.98,29.94,29.98,11800.0,19.9423,19.9423,19.9157,19.9423,11800.0
2007-01-25 11:00:00,29.96,29.99,29.93,29.95,18100.0,19.929,19.9489,19.909,19.9223,18100.0
2007-01-25 11:05:00,29.95,29.96,29.88,29.89,21700.0,19.9223,19.929,19.8758,19.8824,21700.0
2007-01-25 11:10:00,29.9,29.91,29.87,29.87,20400.0,19.8891,19.8957,19.8691,19.8691,20400.0
2007-01-25 11:15:00,29.89,29.91,29.88,29.89,20700.0,19.8824,19.8957,19.8758,19.8824,20700.0
2007-01-25 11:20:00,29.9,29.92,29.89,29.9,15800.0,19.8891,19.9024,19.8824,19.8891,15800.0
2007-01-25 11:25:00,29.9,29.9,29.86,29.87,7700.0,19.8891,19.8891,19.8625,19.8691,7700.0
2007-01-25 11:30:00,29.87,29.89,29.85,29.88,10800.0,19.8691,19.8824,19.8558,19.8758,10800.0
2007-01-25 11:35:00,29.88,29.88,29.85,29.87,20400.0,19.8758,19.8758,19.8558,19.8691,20400.0
2007-01-25 11:40:00,29.85,29.96,29.84,29.87,63100.0,19.8558,19.929,19.8492,19.8691,63100.0
2007-01-25 11:45:00,29.88,29.88,29.78,29.79,32800.0,19.8758,19.8758,19.8092,19.8159,32800.0
2007-01-25 11:50:00,29.79,29.79,29.7,29.71,59700.0,19.8159,19.8159,19.756,19.7627,59700.0
2007-01-25 11:55:00,29.72,29.83,29.65,29.65,63800.0,19.7693,19.8425,19.7228,19.7228,63800.0
2007-01-25 12:00:00,29.66,29.67,29.54,29.56,133300.0,19.7294,19.7361,19.6496,19.6629,133300.0
2007-01-25 12:05:00,29.57,29.58,29.52,29.52,38900.0,19.6696,19.6762,19.6363,19.6363,38900.0
2007-01-25 12:10:00,29.52,29.67,29.52,29.67,66900.0,19.6363,19.7361,19.6363,19.7361,66900.0
2007-01-25 12:15:00,29.67,29.75,29.67,29.73,48700.0,19.7361,19.7893,19.7361,19.776,48700.0
2007-01-25 12:20:00,29.7,29.74,29.67,29.67,179700.0,19.756,19.7826,19.7361,19.7361,179700.0
2007-01-25 12:25:00,29.68,29.69,29.66,29.66,11200.0,19.7427,19.7494,19.7294,19.7294,11200.0
2007-01-25 12:30:00,29.66,29.66,29.6,29.64,48600.0,19.7294,19.7294,19.6895,19.7161,48600.0
2007-01-25 12:35:00,29.63,29.65,29.61,29.64,18000.0,19.7095,19.7228,19.6962,19.7161,18000.0
2007-01-25 12:40:00,29.64,29.66,29.62,29.66,57500.0,19.7161,19.7294,19.7028,19.7294,57500.0
2007-01-25 12:45:00,29.66,29.67,29.63,29.64,21100.0,19.7294,19.7361,19.7095,19.7161,21100.0
2007-01-25 12:50:00,29.64,29.66,29.61,29.63,190400.0,19.7161,19.7294,19.6962,19.7095,190400.0
2007-01-25 12:55:00,29.64,29.67,29.59,29.67,34700.0,19.7161,19.7361,19.6829,19.7361,34700.0
2007-01-25 13:00:00,29.67,29.67,29.6,29.62,16300.0,19.7361,19.7361,19.6895,19.7028,16300.0
2007-01-25 13:05:00,29.62,29.66,29.62,29.65,30900.0,19.7028,19.7294,19.7028,19.7228,30900.0
2007-01-25 13:10:00,29.65,29.67,29.64,29.66,30000.0,19.7228,19.7361,19.7161,19.7294,30000.0
2007-01-25 13:15:00,29.67,29.72,29.67,29.7,42800.0,19.7361,19.7693,19.7361,19.756,42800.0
2007-01-25 13:20:00,29.69,29.74,29.69,29.73,20200.0,19.7494,19.7826,19.7494,19.776,20200.0
2007-01-25 13:25:00,29.74,29.76,29.7,29.75,38500.0,19.7826,19.7959,19.756,19.7893,38500.0
2007-01-25 13:30:00,29.74,29.8,29.74,29.79,43100.0,19.7826,19.8225,19.7826,19.8159,43100.0
2007-01-25 13:35:00,29.79,29.81,29.73,29.73,28700.0,19.8159,19.8292,19.776,19.776,28700.0
2007-01-25 13:40:00,29.74,29.77,29.72,29.75,22900.0,19.7826,19.8026,19.7693,19.7893,22900.0
2007-01-25 13:45:00,29.75,29.77,29.72,29.76,24800.0,19.7893,19.8026,19.7693,19.7959,24800.0
2007-01-25 13:50:00,29.76,29.8,29.76,29.78,9300.0,19.7959,19.8225,19.7959,19.8092,9300.0
2007-01-25 13:55:00,29.78,29.79,29.75,29.76,19900.0,19.8092,19.8159,19.7893,19.7959,19900.0
2007-01-25 14:00:00,29.77,29.8,29.74,29.77,41100.0,19.8026,19.8225,19.7826,19.8026,41100.0
2007-01-25 14:05:00,29.77,29.83,29.77,29.79,12900.0,19.8026,19.8425,19.8026,19.8159,12900.0
2007-01-25 14:10:00,29.8,29.8,29.76,29.79,210100.0,19.8225,19.8225,19.7959,19.8159,210100.0
2007-01-25 14:15:00,29.79,29.79,29.77,29.77,10700.0,19.8159,19.8159,19.8026,19.8026,10700.0
2007-01-25 14:20:00,29.77,29.77,29.75,29.76,11900.0,19.8026,19.8026,19.7893,19.7959,11900.0
2007-01-25 14:25:00,29.76,29.77,29.74,29.75,22400.0,19.7959,19.8026,19.7826,19.7893,22400.0
2007-01-25 14:30:00,29.75,29.75,29.72,29.72,27100.0,19.7893,19.7893,19.7693,19.7693,27100.0
2007-01-25 14:35:00,29.73,29.73,29.71,29.72,10300.0,19.776,19.776,19.7627,19.7693,10300.0
2007-01-25 14:40:00,29.73,29.73,29.67,29.67,25700.0,19.776,19.776,19.7361,19.7361,25700.0
2007-01-25 14:45:00,29.69,29.71,29.67,29.69,12800.0,19.7494,19.7627,19.7361,19.7494,12800.0
2007-01-25 14:50:00,29.69,29.69,29.67,29.68,14400.0,19.7494,19.7494,19.7361,19.7427,14400.0
2007-01-25 14:55:00,29.67,29.68,29.65,29.67,16700.0,19.7361,19.7427,19.7228,19.7361,16700.0
2007-01-25 15:00:00,29.67,29.67,29.61,29.61,39900.0,19.7361,19.7361,19.6962,19.6962,39900.0
2007-01-25 15:05:00,29.61,29.62,29.55,29.57,54900.0,19.6962,19.7028,19.6562,19.6696,54900.0
2007-01-25 15:10:00,29.56,29.61,29.56,29.6,51600.0,19.6629,19.6962,19.6629,19.6895,51600.0
2007-01-25 15:15:00,29.6,29.62,29.56,29.59,44300.0,19.6895,19.7028,19.6629,19.6829,44300.0
2007-01-25 15:20:00,29.6,29.62,29.59,29.61,34300.0,19.6895,19.7028,19.6829,19.6962,34300.0
2007-01-25 15:25:00,29.6,29.64,29.6,29.63,22200.0,19.6895,19.7161,19.6895,19.7095,22200.0
2007-01-25 15:30:00,29.63,29.64,29.6,29.62,24700.0,19.7095,19.7161,19.6895,19.7028,24700.0
2007-01-25 15:35:00,29.62,29.62,29.59,29.62,49400.0,19.7028,19.7028,19.6829,19.7028,49400.0
2007-01-25 15:40:00,29.62,29.64,29.62,29.63,31600.0,19.7028,19.7161,19.7028,19.7095,31600.0
2007-01-25 15:45:00,29.62,29.63,29.59,29.62,30700.0,19.7028,19.7095,19.6829,19.7028,30700.0
2007-01-25 15:50:00,29.61,29.65,29.61,29.63,51100.0,19.6962,19.7228,19.6962,19.7095,51100.0
2007-01-25 15:55:00,29.63,29.65,29.59,29.63,59800.0,19.7095,19.7228,19.6829,19.7095,59800.0
2007-01-26 09:30:00,29.61,29.72,29.61,29.7,24800.0,19.6962,19.7693,19.6962,19.756,24800.0
2007-01-26 09:35:00,29.7,29.73,29.66,29.73,22900.0,19.756,19.776,19.7294,19.776,22900.0
2007-01-26 09:40:00,29.71,29.71,29.61,29.63,20600.0,19.7627,19.7627,19.6962,19.7095,20600.0
2007-01-26 09:45:00,29.63,29.64,29.6,29.62,18000.0,19.7095,19.7161,19.6895,19.7028,18000.0
2007-01-26 09:50:00,29.62,29.64,29.59,29.62,13600.0,19.7028,19.7161,19.6829,19.7028,13600.0
2007-01-26 09:55:00,29.61,29.62,29.58,29.61,10900.0,19.6962,19.7028,19.6762,19.6962,10900.0
2007-01-26 10:00:00,29.61,29.64,29.53,29.53,17400.0,19.6962,19.7161,19.6429,19.6429,17400.0
2007-01-26 10:05:00,29.53,29.57,29.52,29.53,22100.0,19.6429,19.6696,19.6363,19.6429,22100.0
2007-01-26 10:10:00,29.54,29.57,29.53,29.57,12400.0,19.6496,19.6696,19.6429,19.6696,12400.0
2007-01-26 10:15:00,29.57,29.57,29.52,29.53,16200.0,19.6696,19.6696,19.6363,19.6429,16200.0
2007-01-26 10:20:00,29.53,29.58,29.52,29.58,16900.0,19.6429,19.6762,19.6363,19.6762,16900.0
2007-01-26 10:25:00,29.58,29.58,29.5,29.55,33600.0,19.6762,19.6762,19.623,19.6562,33600.0
2007-01-26 10:30:00,29.56,29.57,29.54,29.56,18500.0,19.6629,19.6696,19.6496,19.6629,18500.0
2007-01-26 10:35:00,29.56,29.58,29.54,29.58,13600.0,19.6629,19.6762,19.6496,19.6762,13600.0
2007-01-26 10:40:00,29.58,29.6,29.55,29.6,9900.0,19.6762,19.6895,19.6562,19.6895,9900.0
2007-01-26 10:45:00,29.6,29.61,29.58,29.58,11800.0,19.6895,19.6962,19.6762,19.6762,11800.0
2007-01-26 10:50:00,29.6,29.61,29.56,29.58,8700.0,19.6895,19.6962,19.6629,19.6762,8700.0
2007-01-26 10:55:00,29.58,29.6,29.57,29.58,6200.0,19.6762,19.6895,19.6696,19.6762,6200.0
2007-01-26 11:00:00,29.58,29.58,29.55,29.58,9100.0,19.6762,19.6762,19.6562,19.6762,9100.0
2007-01-26 11:05:00,29.58,29.58,29.55,29.56,8100.0,19.6762,19.6762,19.6562,19.6629,8100.0
2007-01-26 11:10:00,29.56,29.57,29.55,29.57,26100.0,19.6629,19.6696,19.6562,19.6696,26100.0
2007-01-26 11:15:00,29.57,29.58,29.55,29.57,6700.0,19.6696,19.6762,19.6562,19.6696,6700.0
2007-01-26 11:20:00,29.57,29.58,29.56,29.58,16700.0,19.6696,19.6762,19.6629,19.6762,16700.0
2007-01-26 11:25:00,29.57,29.58,29.57,29.58,4800.0,19.6696,19.6762,19.6696,19.6762,4800.0
2007-01-26 11:30:00,29.57,29.58,29.56,29.57,13300.0,19.6696,19.6762,19.6629,19.6696,13300.0
2007-01-26 11:35:00,29.57,29.59,29.56,29.57,15100.0,19.6696,19.6829,19.6629,19.6696,15100.0
2007-01-26 11:40:00,29.58,29.58,29.55,29.58,6900.0,19.6762,19.6762,19.6562,19.6762,6900.0
2007-01-26 11:45:00,29.57,29.59,29.56,29.56,4500.0,19.6696,19.6829,19.6629,19.6629,4500.0
2007-01-26 11:50:00,29.57,29.58,29.55,29.55,6100.0,19.6696,19.6762,19.6562,19.6562,6100.0
2007-01-26 11:55:00,29.56,29.6,29.56,29.6,7600.0,19.6629,19.6895,19.6629,19.6895,7600.0
2007-01-26 12:00:00,29.6,29.62,29.5,29.6,1331000.0,19.6895,19.7028,19.623,19.6895,1331000.0
2007-01-26 12:05:00,29.59,29.6,29.44,29.49,864700.0,19.6829,19.6895,19.5831,19.6163,864700.0
2007-01-26 12:10:00,29.49,29.5,29.42,29.48,115900.0,19.6163,19.623,19.5698,19.6097,115900.0
2007-01-26 12:15:00,29.49,29.49,29.46,29.48,3200.0,19.6163,19.6163,19.5964,19.6097,3200.0
2007-01-26 12:20:00,29.48,29.48,29.37,29.41,21500.0,19.6097,19.6097,19.5365,19.5631,21500.0
2007-01-26 12:25:00,29.42,29.43,29.37,29.43,19200.0,19.5698,19.5764,19.5365,19.5764,19200.0
2007-01-26 12:30:00,29.44,29.49,29.44,29.49,12600.0,19.5831,19.6163,19.5831,19.6163,12600.0
2007-01-26 12:35:00,29.49,29.53,29.48,29.52,12900.0,19.6163,19.6429,19.6097,19.6363,12900.0
2007-01-26 12:40:00,29.53,29.57,29.53,29.57,11100.0,19.6429,19.6696,19.6429,19.6696,11100.0
2007-01-26 12:45:00,29.57,29.6,29.57,29.59,31900.0,19.6696,19.6895,19.6696,19.6829,31900.0
2007-01-26 12:50:00,29.59,29.6,29.55,29.56,22400.0,19.6829,19.6895,19.6562,19.6629,22400.0
2007-01-26 12:55:00,29.56,29.6,29.55,29.57,21800.0,19.6629,19.6895,19.6562,19.6696,21800.0
2007-01-26 13:00:00,29.58,29.6,29.57,29.6,13500.0,19.6762,19.6895,19.6696,19.6895,13500.0
2007-01-26 13:05:00,29.6,29.62,29.58,29.59,21100.0,19.6895,19.7028,19.6762,19.6829,21100.0
2007-01-26 13:10:00,29.58,29.6,29.55,29.58,25100.0,19.6762,19.6895,19.6562,19.6762,25100.0
2007-01-26 13:15:00,29.58,29.62,29.55,29.62,14300.0,19.6762,19.7028,19.6562,19.7028,14300.0
2007-01-26 13:20:00,29.61,29.62,29.59,29.6,15500.0,19.6962,19.7028,19.6829,19.6895,15500.0
2007-01-26 13:25:00,29.6,29.61,29.59,29.6,10800.0,19.6895,19.6962,19.6829,19.6895,10800.0
2007-01-26 13:30:00,29.59,29.63,29.59,29.63,15800.0,19.6829,19.7095,19.6829,19.7095,15800.0
2007-01-26 13:35:00,29.62,29.64,29.62,29.63,12100.0,19.7028,19.7161,19.7028,19.7095,12100.0
2007-01-26 13:40:00,29.63,29.65,29.62,29.65,9800.0,19.7095,19.7228,19.7028,19.7228,9800.0
2007-01-26 13:45:00,29.63,29.65,29.63,29.65,3700.0,19.7095,19.7228,19.7095,19.7228,3700.0
2007-01-26 13:50:00,29.65,29.65,29.63,29.65,5900.0,19.7228,19.7228,19.7095,19.7228,5900.0
2007-01-26 13:55:00,29.65,29.66,29.63,29.64,5800.0,19.7228,19.7294,19.7095,19.7161,5800.0
2007-01-26 14:00:00,29.64,29.65,29.62,29.64,5900.0,19.7161,19.7228,19.7028,19.7161,5900.0
2007-01-26 14:05:00,29.65,29.65,29.62,29.63,4200.0,19.7228,19.7228,19.7028,19.7095,4200.0
2007-01-26 14:10:00,29.63,29.65,29.63,29.64,4200.0,19.7095,19.7228,19.7095,19.7161,4200.0
2007-01-26 14:15:00,29.64,29.71,29.64,29.68,14200.0,19.7161,19.7627,19.7161,19.7427,14200.0
2007-01-26 14:20:00,29.69,29.72,29.68,29.69,8100.0,19.7494,19.7693,19.7427,19.7494,8100.0
2007-01-26 14:25:00,29.71,29.71,29.68,29.68,11800.0,19.7627,19.7627,19.7427,19.7427,11800.0
2007-01-26 14:30:00,29.68,29.68,29.63,29.66,18000.0,19.7427,19.7427,19.7095,19.7294,18000.0
2007-01-26 14:35:00,29.66,29.67,29.63,29.64,11100.0,19.7294,19.7361,19.7095,19.7161,11100.0
2007-01-26 14:40:00,29.64,29.64,29.63,29.64,2400.0,19.7161,19.7161,19.7095,19.7161,2400.0
2007-01-26 14:45:00,29.64,29.7,29.63,29.7,12600.0,19.7161,19.756,19.7095,19.756,12600.0
2007-01-26 14:50:00,29.69,29.73,29.69,29.71,15600.0,19.7494,19.776,19.7494,19.7627,15600.0
2007-01-26 14:55:00,29.72,29.72,29.69,29.71,21200.0,19.7693,19.7693,19.7494,19.7627,21200.0
2007-01-26 15:00:00,29.71,29.75,29.69,29.73,21100.0,19.7627,19.7893,19.7494,19.776,21100.0
2007-01-26 15:05:00,29.74,29.75,29.71,29.75,24500.0,19.7826,19.7893,19.7627,19.7893,24500.0
2007-01-26 15:10:00,29.76,29.82,29.76,29.79,68000.0,19.7959,19.8358,19.7959,19.8159,68000.0
2007-01-26 15:15:00,29.8,29.82,29.79,29.79,15700.0,19.8225,19.8358,19.8159,19.8159,15700.0
2007-01-26 15:20:00,29.8,29.8,29.76,29.78,6400.0,19.8225,19.8225,19.7959,19.8092,6400.0
2007-01-26 15:25:00,29.78,29.83,29.77,29.79,68500.0,19.8092,19.8425,19.8026,19.8159,68500.0
2007-01-26 15:30:00,29.79,29.83,29.76,29.83,76000.0,19.8159,19.8425,19.7959,19.8425,76000.0
2007-01-26 15:35:00,29.81,29.83,29.77,29.81,55400.0,19.8292,19.8425,19.8026,19.8292,55400.0
2007-01-26 15:40:00,29.8,29.81,29.79,29.8,42300.0,19.8225,19.8292,19.8159,19.8225,42300.0
2007-01-26 15:45:00,29.81,29.82,29.78,29.78,43000.0,19.8292,19.8358,19.8092,19.8092,43000.0
2007-01-26 15:50:00,29.79,29.8,29.78,29.78,9600.0,19.8159,19.8225,19.8092,19.8092,9600.0
2007-01-26 15:55:00,29.78,29.79,29.73,29.77,123900.0,19.8092,19.8159,19.776,19.8026,123900.0
2007-01-29 09:30:00,29.9,29.98,29.76,29.81,61500.0,19.8891,19.9423,19.7959,19.8292,61500.0
2007-01-29 09:35:00,29.8,29.85,29.75,29.85,21300.0,19.8225,19.8558,19.7893,19.8558,21300.0
2007-01-29 09:40:00,29.85,29.91,29.84,29.86,21300.0,19.8558,19.8957,19.8492,19.8625,21300.0
2007-01-29 09:45:00,29.86,29.95,29.8,29.94,217500.0,19.8625,19.9223,19.8225,19.9157,217500.0
2007-01-29 09:50:00,29.93,30.0,29.93,29.98,36800.0,19.909,19.9556,19.909,19.9423,36800.0
2007-01-29 09:55:00,29.98,30.01,29.98,29.99,24700.0,19.9423,19.9622,19.9423,19.9489,24700.0
2007-01-29 10:00:00,29.99,30.05,29.99,30.01,28500.0,19.9489,19.9888,19.9489,19.9622,28500.0
2007-01-29 10:05:00,30.01,30.02,29.96,30.0,14200.0,19.9622,19.9689,19.929,19.9556,14200.0
2007-01-29 10:10:00,29.99,30.0,29.97,29.98,11500.0,19.9489,19.9556,19.9356,19.9423,11500.0
2007-01-29 10:15:00,29.97,30.0,29.96,29.97,13900.0,19.9356,19.9556,19.929,19.9356,13900.0
2007-01-29 10:20:00,29.98,29.98,29.96,29.98,10800.0,19.9423,19.9423,19.929,19.9423,10800.0
2007-01-29 10:25:00,29.98,29.99,29.97,29.97,11600.0,19.9423,19.9489,19.9356,19.9356,11600.0
2007-01-29 10:30:00,29.96,30.0,29.87,29.92,28000.0,19.929,19.9556,19.8691,19.9024,28000.0
2007-01-29 10:35:00,29.92,29.95,29.92,29.95,6900.0,19.9024,19.9223,19.9024,19.9223,6900.0
2007-01-29 10:40:00,29.95,29.96,29.94,29.94,19500.0,19.9223,19.929,19.9157,19.9157,19500.0
2007-01-29 10:45:00,29.94,29.99,29.94,29.96,18400.0,19.9157,19.9489,19.9157,19.929,18400.0
2007-01-29 10:50:00,29.96,29.97,29.94,29.96,20300.0,19.929,19.9356,19.9157,19.929,20300.0
2007-01-29 10:55:00,29.96,29.96,29.89,29.89,15500.0,19.929,19.929,19.8824,19.8824,15500.0
2007-01-29 11:00:00,29.88,29.91,29.86,29.87,30600.0,19.8758,19.8957,19.8625,19.8691,30600.0
2007-01-29 11:05:00,29.88,29.88,29.75,29.77,41100.0,19.8758,19.8758,19.7893,19.8026,41100.0
2007-01-29 11:10:00,29.77,29.79,29.75,29.77,18100.0,19.8026,19.8159,19.7893,19.8026,18100.0
2007-01-29 11:15:00,29.77,29.79,29.76,29.79,9200.0,19.8026,19.8159,19.7959,19.8159,9200.0
2007-01-29 11:20:00,29.79,29.81,29.78,29.79,9700.0,19.8159,19.8292,19.8092,19.8159,9700.0
2007-01-29 11:25:00,29.79,29.79,29.75,29.76,7200.0,19.8159,19.8159,19.7893,19.7959,7200.0
2007-01-29 11:30:00,29.77,29.77,29.73,29.73,13900.0,19.8026,19.8026,19.776,19.776,13900.0
2007-01-29 11:35:00,29.73,29.75,29.72,29.73,7000.0,19.776,19.7893,19.7693,19.776,7000.0
2007-01-29 11:40:00,29.72,29.73,29.68,29.68,10300.0,19.7693,19.776,19.7427,19.7427,10300.0
2007-01-29 11:45:00,29.7,29.7,29.68,29.69,12100.0,19.756,19.756,19.7427,19.7494,12100.0
2007-01-29 11:50:00,29.69,29.72,29.68,29.72,9500.0,19.7494,19.7693,19.7427,19.7693,9500.0
2007-01-29 11:55:00,29.72,29.73,29.71,29.73,6500.0,19.7693,19.776,19.7627,19.776,6500.0
2007-01-29 12:00:00,29.73,29.73,29.68,29.72,19000.0,19.776,19.776,19.7427,19.7693,19000.0
2007-01-29 12:05:00,29.72,29.76,29.71,29.74,15000.0,19.7693,19.7959,19.7627,19.7826,15000.0
2007-01-29 12:10:00,29.74,29.75,29.72,29.74,14800.0,19.7826,19.7893,19.7693,19.7826,14800.0
2007-01-29 12:15:00,29.74,29.75,29.72,29.74,19900.0,19.7826,19.7893,19.7693,19.7826,19900.0
2007-01-29 12:20:00,29.73,29.75,29.72,29.75,23400.0,19.776,19.7893,19.7693,19.7893,23400.0
2007-01-29 12:25:00,29.73,29.74,29.71,29.73,11800.0,19.776,19.7826,19.7627,19.776,11800.0
2007-01-29 12:30:00,29.74,29.77,29.73,29.75,8900.0,19.7826,19.8026,19.776,19.7893,8900.0
2007-01-29 12:35:00,29.76,29.8,29.76,29.8,9200.0,19.7959,19.8225,19.7959,19.8225,9200.0
2007-01-29 12:40:00,29.8,29.82,29.78,29.8,13500.0,19.8225,19.8358,19.8092,19.8225,13500.0
2007-01-29 12:45:00,29.81,29.82,29.78,29.81,11600.0,19.8292,19.8358,19.8092,19.8292,11600.0
2007-01-29 12:50:00,29.82,29.82,29.78,29.78,12500.0,19.8358,19.8358,19.8092,19.8092,12500.0
2007-01-29 12:55:00,29.78,29.79,29.77,29.77,5900.0,19.8092,19.8159,19.8026,19.8026,5900.0
2007-01-29 13:00:00,29.77,29.81,29.77,29.79,8300.0,19.8026,19.8292,19.8026,19.8159,8300.0
2007-01-29 13:05:00,29.8,29.82,29.76,29.76,10500.0,19.8225,19.8358,19.7959,19.7959,10500.0
2007-01-29 13:10:00,29.76,29.83,29.76,29.83,11700.0,19.7959,19.8425,19.7959,19.8425,11700.0
2007-01-29 13:15:00,29.82,29.83,29.8,29.8,6000.0,19.8358,19.8425,19.8225,19.8225,6000.0
2007-01-29 13:20:00,29.81,29.81,29.75,29.78,25400.0,19.8292,19.8292,19.7893,19.8092,25400.0
2007-01-29 13:25:00,29.78,29.8,29.76,29.77,7000.0,19.8092,19.8225,19.7959,19.8026,7000.0
2007-01-29 13:30:00,29.78,29.78,29.76,29.77,5400.0,19.8092,19.8092,19.7959,19.8026,5400.0
2007-01-29 13:35:00,29.78,29.79,29.75,29.78,9000.0,19.8092,19.8159,19.7893,19.8092,9000.0
2007-01-29 13:40:00,29.77,29.77,29.75,29.76,10800.0,19.8026,19.8026,19.7893,19.7959,10800.0
2007-01-29 13:45:00,29.77,29.79,29.74,29.78,22500.0,19.8026,19.8159,19.7826,19.8092,22500.0
2007-01-29 13:50:00,29.79,29.81,29.71,29.72,15200.0,19.8159,19.8292,19.7627,19.7693,15200.0
2007-01-29 13:55:00,29.72,29.75,29.71,29.71,9100.0,19.7693,19.7893,19.7627,19.7627,9100.0
2007-01-29 14:00:00,29.7,29.72,29.67,29.68,18800.0,19.756,19.7693,19.7361,19.7427,18800.0
2007-01-29 14:05:00,29.68,29.71,29.68,29.69,6100.0,19.7427,19.7627,19.7427,19.7494,6100.0
2007-01-29 14:10:00,29.69,29.73,29.67,29.7,24600.0,19.7494,19.776,19.7361,19.756,24600.0
2007-01-29 14:15:00,29.71,29.74,29.69,29.74,8500.0,19.7627,19.7826,19.7494,19.7826,8500.0
2007-01-29 14:20:00,29.74,29.77,29.74,29.76,7200.0,19.7826,19.8026,19.7826,19.7959,7200.0
2007-01-29 14:25:00,29.75,29.77,29.74,29.76,7800.0,19.7893,19.8026,19.7826,19.7959,7800.0
2007-01-29 14:30:00,29.75,29.77,29.74,29.77,4400.0,19.7893,19.8026,19.7826,19.8026,4400.0
2007-01-29 14:35:00,29.77,29.78,29.75,29.75,5400.0,19.8026,19.8092,19.7893,19.7893,5400.0
2007-01-29 14:40:00,29.76,29.81,29.75,29.8,8700.0,19.7959,19.8292,19.7893,19.8225,8700.0
2007-01-29 14:45:00,29.8,29.81,29.79,29.8,10300.0,19.8225,19.8292,19.8159,19.8225,10300.0
2007-01-29 14:50:00,29.8,29.81,29.76,29.76,12400.0,19.8225,19.8292,19.7959,19.7959,12400.0
2007-01-29 14:55:00,29.76,29.83,29.75,29.82,27200.0,19.7959,19.8425,19.7893,19.8358,27200.0
2007-01-29 15:00:00,29.82,29.86,29.82,29.85,21700.0,19.8358,19.8625,19.8358,19.8558,21700.0
2007-01-29 15:05:00,29.85,29.86,29.83,29.85,38100.0,19.8558,19.8625,19.8425,19.8558,38100.0
2007-01-29 15:10:00,29.85,29.86,29.85,29.86,8800.0,19.8558,19.8625,19.8558,19.8625,8800.0
2007-01-29 15:15:00,29.85,29.86,29.81,29.82,11000.0,19.8558,19.8625,19.8292,19.8358,11000.0
2007-01-29 15:20:00,29.82,29.83,29.78,29.78,5400.0,19.8358,19.8425,19.8092,19.8092,5400.0
2007-01-29 15:25:00,29.79,29.8,29.78,29.79,6700.0,19.8159,19.8225,19.8092,19.8159,6700.0
2007-01-29 15:30:00,29.79,29.79,29.77,29.78,8200.0,19.8159,19.8159,19.8026,19.8092,8200.0
2007-01-29 15:35:00,29.79,29.79,29.76,29.78,11800.0,19.8159,19.8159,19.7959,19.8092,11800.0
2007-01-29 15:40:00,29.78,29.78,29.75,29.76,11500.0,19.8092,19.8092,19.7893,19.7959,11500.0
2007-01-29 15:45:00,29.75,29.76,29.73,29.73,16200.0,19.7893,19.7959,19.776,19.776,16200.0
2007-01-29 15:50:00,29.75,29.8,29.73,29.79,24900.0,19.7893,19.8225,19.776,19.8159,24900.0
2007-01-29 15:55:00,29.79,29.81,29.78,29.79,23300.0,19.8159,19.8292,19.8092,19.8159,23300.0
2007-01-30 09:30:00,29.8,29.9,29.8,29.86,29900.0,19.8225,19.8891,19.8225,19.8625,29900.0
2007-01-30 09:35:00,29.84,29.87,29.8,29.8,11200.0,19.8492,19.8691,19.8225,19.8225,11200.0
2007-01-30 09:40:00,29.81,29.81,29.8,29.81,6300.0,19.8292,19.8292,19.8225,19.8292,6300.0
2007-01-30 09:45:00,29.81,29.82,29.8,29.81,9200.0,19.8292,19.8358,19.8225,19.8292,9200.0
2007-01-30 09:50:00,29.81,29.82,29.8,29.81,9300.0,19.8292,19.8358,19.8225,19.8292,9300.0
2007-01-30 09:55:00,29.8,29.83,29.8,29.8,7700.0,19.8225,19.8425,19.8225,19.8225,7700.0
2007-01-30 10:00:00,29.81,29.84,29.8,29.81,17400.0,19.8292,19.8492,19.8225,19.8292,17400.0
2007-01-30 10:05:00,29.83,29.84,29.82,29.82,8300.0,19.8425,19.8492,19.8358,19.8358,8300.0
2007-01-30 10:10:00,29.83,29.83,29.81,29.83,9400.0,19.8425,19.8425,19.8292,19.8425,9400.0
2007-01-30 10:15:00,29.81,29.87,29.81,29.87,13900.0,19.8292,19.8691,19.8292,19.8691,13900.0
2007-01-30 10:20:00,29.86,29.88,29.84,29.84,25600.0,19.8625,19.8758,19.8492,19.8492,25600.0
2007-01-30 10:25:00,29.84,29.85,29.84,29.85,5900.0,19.8492,19.8558,19.8492,19.8558,5900.0
2007-01-30 10:30:00,29.85,29.89,29.85,29.85,26000.0,19.8558,19.8824,19.8558,19.8558,26000.0
2007-01-30 10:35:00,29.85,29.87,29.79,29.8,27800.0,19.8558,19.8691,19.8159,19.8225,27800.0
2007-01-30 10:40:00,29.79,29.8,29.76,29.76,19300.0,19.8159,19.8225,19.7959,19.7959,19300.0
2007-01-30 10:45:00,29.77,29.78,29.76,29.76,16600.0,19.8026,19.8092,19.7959,19.7959,16600.0
2007-01-30 10:50:00,29.78,29.78,29.75,29.75,19200.0,19.8092,19.8092,19.7893,19.7893,19200.0
2007-01-30 10:55:00,29.76,29.77,29.74,29.74,43700.0,19.7959,19.8026,19.7826,19.7826,43700.0
2007-01-30 11:00:00,29.74,29.75,29.69,29.7,25000.0,19.7826,19.7893,19.7494,19.756,25000.0
2007-01-30 11:05:00,29.7,29.71,29.69,29.69,21800.0,19.756,19.7627,19.7494,19.7494,21800.0
2007-01-30 11:10:00,29.7,29.7,29.7,29.7,6900.0,19.756,19.756,19.756,19.756,6900.0
2007-01-30 11:15:00,29.7,29.74,29.7,29.73,28900.0,19.756,19.7826,19.756,19.776,28900.0
2007-01-30 11:20:00,29.73,29.77,29.72,29.75,15900.0,19.776,19.8026,19.7693,19.7893,15900.0
2007-01-30 11:25:00,29.76,29.79,29.76,29.77,12400.0,19.7959,19.8159,19.7959,19.8026,12400.0
2007-01-30 11:30:00,29.77,29.78,29.73,29.74,33000.0,19.8026,19.8092,19.776,19.7826,33000.0
2007-01-30 11:35:00,29.73,29.74,29.71,29.71,7900.0,19.776,19.7826,19.7627,19.7627,7900.0
2007-01-30 11:40:00,29.72,29.72,29.7,29.71,7300.0,19.7693,19.7693,19.756,19.7627,7300.0
2007-01-30 11:45:00,29.71,29.71,29.7,29.71,2800.0,19.7627,19.7627,19.756,19.7627,2800.0
2007-01-30 11:50:00,29.7,29.7,29.66,29.67,19400.0,19.756,19.756,19.7294,19.7361,19400.0
2007-01-30 11:55:00,29.67,29.67,29.66,29.66,9000.0,19.7361,19.7361,19.7294,19.7294,9000.0
2007-01-30 12:00:00,29.67,29.67,29.65,29.67,21400.0,19.7361,19.7361,19.7228,19.7361,21400.0
2007-01-30 12:05:00,29.67,29.7,29.67,29.69,15100.0,19.7361,19.756,19.7361,19.7494,15100.0
2007-01-30 12:10:00,29.69,29.73,29.68,29.72,7600.0,19.7494,19.776,19.7427,19.7693,7600.0
2007-01-30 12:15:00,29.72,29.73,29.7,29.7,26500.0,19.7693,19.776,19.756,19.756,26500.0
2007-01-30 12:20:00,29.7,29.71,29.69,29.69,28900.0,19.756,19.7627,19.7494,19.7494,28900.0
2007-01-30 12:25:00,29.7,29.7,29.66,29.66,110300.0,19.756,19.756,19.7294,19.7294,110300.0
2007-01-30 12:30:00,29.65,29.67,29.51,29.53,107900.0,19.7228,19.7361,19.6296,19.6429,107900.0
2007-01-30 12:35:00,29.53,29.62,29.51,29.58,104000.0,19.6429,19.7028,19.6296,19.6762,104000.0
2007-01-30 12:40:00,29.59,29.61,29.59,29.61,14800.0,19.6829,19.6962,19.6829,19.6962,14800.0
2007-01-30 12:45:00,29.61,29.61,29.59,29.59,206600.0,19.6962,19.6962,19.6829,19.6829,206600.0
2007-01-30 12:50:00,29.59,29.59,29.57,29.57,8200.0,19.6829,19.6829,19.6696,19.6696,8200.0
2007-01-30 12:55:00,29.57,29.57,29.54,29.55,6800.0,19.6696,19.6696,19.6496,19.6562,6800.0
2007-01-30 13:00:00,29.55,29.56,29.53,29.54,16200.0,19.6562,19.6629,19.6429,19.6496,16200.0
2007-01-30 13:05:00,29.54,29.55,29.49,29.5,24100.0,19.6496,19.6562,19.6163,19.623,24100.0
2007-01-30 13:10:00,29.49,29.51,29.48,29.5,11200.0,19.6163,19.6296,19.6097,19.623,11200.0
2007-01-30 13:15:00,29.5,29.52,29.49,29.51,12000.0,19.623,19.6363,19.6163,19.6296,12000.0
2007-01-30 13:20:00,29.51,29.52,29.5,29.52,4900.0,19.6296,19.6363,19.623,19.6363,4900.0
2007-01-30 13:25:00,29.51,29.52,29.5,29.51,7000.0,19.6296,19.6363,19.623,19.6296,7000.0
2007-01-30 13:30:00,29.51,29.51,29.49,29.5,9700.0,19.6296,19.6296,19.6163,19.623,9700.0
2007-01-30 13:35:00,29.5,29.53,29.48,29.53,25100.0,19.623,19.6429,19.6097,19.6429,25100.0
2007-01-30 13:40:00,29.53,29.56,29.52,29.55,9400.0,19.6429,19.6629,19.6363,19.6562,9400.0
2007-01-30 13:45:00,29.55,29.57,29.54,29.57,9000.0,19.6562,19.6696,19.6496,19.6696,9000.0
2007-01-30 13:50:00,29.57,29.59,29.57,29.58,7500.0,19.6696,19.6829,19.6696,19.6762,7500.0
2007-01-30 13:55:00,29.59,29.59,29.56,29.57,6900.0,19.6829,19.6829,19.6629,19.6696,6900.0
2007-01-30 14:00:00,29.57,29.57,29.53,29.53,12800.0,19.6696,19.6696,19.6429,19.6429,12800.0
2007-01-30 14:05:00,29.53,29.54,29.5,29.51,11300.0,19.6429,19.6496,19.623,19.6296,11300.0
2007-01-30 14:10:00,29.51,29.51,29.5,29.5,18400.0,19.6296,19.6296,19.623,19.623,18400.0
2007-01-30 14:15:00,29.51,29.51,29.48,29.49,16200.0,19.6296,19.6296,19.6097,19.6163,16200.0
2007-01-30 14:20:00,29.48,29.5,29.45,29.49,36600.0,19.6097,19.623,19.5897,19.6163,36600.0
2007-01-30 14:25:00,29.48,29.49,29.45,29.47,13400.0,19.6097,19.6163,19.5897,19.603,13400.0
2007-01-30 14:30:00,29.47,29.47,29.46,29.47,10100.0,19.603,19.603,19.5964,19.603,10100.0
2007-01-30 14:35:00,29.48,29.48,29.47,29.47,11100.0,19.6097,19.6097,19.603,19.603,11100.0
2007-01-30 14:40:00,29.48,29.51,29.47,29.49,24200.0,19.6097,19.6296,19.603,19.6163,24200.0
2007-01-30 14:45:00,29.49,29.51,29.49,29.5,11900.0,19.6163,19.6296,19.6163,19.623,11900.0
2007-01-30 14:50:00,29.5,29.53,29.49,29.52,9500.0,19.623,19.6429,19.6163,19.6363,9500.0
2007-01-30 14:55:00,29.51,29.54,29.51,29.54,21800.0,19.6296,19.6496,19.6296,19.6496,21800.0
2007-01-30 15:00:00,29.54,29.57,29.53,29.57,17900.0,19.6496,19.6696,19.6429,19.6696,17900.0
2007-01-30 15:05:00,29.58,29.58,29.56,29.57,25400.0,19.6762,19.6762,19.6629,19.6696,25400.0
2007-01-30 15:10:00,29.57,29.59,29.57,29.57,11100.0,19.6696,19.6829,19.6696,19.6696,11100.0
2007-01-30 15:15:00,29.57,29.58,29.56,29.58,20200.0,19.6696,19.6762,19.6629,19.6762,20200.0
2007-01-30 15:20:00,29.57,29.58,29.56,29.56,12200.0,19.6696,19.6762,19.6629,19.6629,12200.0
2007-01-30 15:25:00,29.57,29.57,29.56,29.56,9500.0,19.6696,19.6696,19.6629,19.6629,9500.0
2007-01-30 15:30:00,29.56,29.57,29.53,29.56,31800.0,19.6629,19.6696,19.6429,19.6629,31800.0
2007-01-30 15:35:00,29.57,29.61,29.57,29.61,20000.0,19.6696,19.6962,19.6696,19.6962,20000.0
2007-01-30 15:40:00,29.62,29.62,29.56,29.56,52800.0,19.7028,19.7028,19.6629,19.6629,52800.0
2007-01-30 15:45:00,29.56,29.59,29.53,29.54,42800.0,19.6629,19.6829,19.6429,19.6496,42800.0
2007-01-30 15:50:00,29.55,29.58,29.54,29.56,42800.0,19.6562,19.6762,19.6496,19.6629,42800.0
2007-01-30 15:55:00,29.57,29.58,29.52,29.58,99600.0,19.6696,19.6762,19.6363,19.6762,99600.0
2007-01-31 09:30:00,29.59,29.75,29.59,29.67,34600.0,19.6829,19.7893,19.6829,19.7361,34600.0
2007-01-31 09:35:00,29.71,29.71,29.63,29.69,13700.0,19.7627,19.7627,19.7095,19.7494,13700.0
2007-01-31 09:40:00,29.71,29.71,29.65,29.66,18700.0,19.7627,19.7627,19.7228,19.7294,18700.0
2007-01-31 09:45:00,29.68,29.69,29.59,29.63,21700.0,19.7427,19.7494,19.6829,19.7095,21700.0
2007-01-31 09:50:00,29.63,29.66,29.54,29.54,19000.0,19.7095,19.7294,19.6496,19.6496,19000.0
2007-01-31 09:55:00,29.54,29.55,29.5,29.55,11900.0,19.6496,19.6562,19.623,19.6562,11900.0
2007-01-31 10:00:00,29.53,29.54,29.49,29.51,8900.0,19.6429,19.6496,19.6163,19.6296,8900.0
2007-01-31 10:05:00,29.52,29.54,29.51,29.54,14500.0,19.6363,19.6496,19.6296,19.6496,14500.0
2007-01-31 10:10:00,29.54,29.61,29.54,29.6,15500.0,19.6496,19.6962,19.6496,19.6895,15500.0
2007-01-31 10:15:00,29.58,29.6,29.58,29.59,3500.0,19.6762,19.6895,19.6762,19.6829,3500.0
2007-01-31 10:20:00,29.6,29.61,29.59,29.6,6200.0,19.6895,19.6962,19.6829,19.6895,6200.0
2007-01-31 10:25:00,29.61,29.64,29.6,29.64,15600.0,19.6962,19.7161,19.6895,19.7161,15600.0
2007-01-31 10:30:00,29.64,29.69,29.64,29.69,7700.0,19.7161,19.7494,19.7161,19.7494,7700.0
2007-01-31 10:35:00,29.69,29.72,29.67,29.68,16600.0,19.7494,19.7693,19.7361,19.7427,16600.0
2007-01-31 10:40:00,29.7,29.7,29.66,29.66,12600.0,19.756,19.756,19.7294,19.7294,12600.0
2007-01-31 10:45:00,29.67,29.67,29.62,29.64,8700.0,19.7361,19.7361,19.7028,19.7161,8700.0
2007-01-31 10:50:00,29.65,29.67,29.61,29.61,15200.0,19.7228,19.7361,19.6962,19.6962,15200.0
2007-01-31 10:55:00,29.61,29.61,29.56,29.56,11200.0,19.6962,19.6962,19.6629,19.6629,11200.0
2007-01-31 11:00:00,29.56,29.56,29.52,29.53,9000.0,19.6629,19.6629,19.6363,19.6429,9000.0
2007-01-31 11:05:00,29.52,29.56,29.52,29.56,2900.0,19.6363,19.6629,19.6363,19.6629,2900.0
2007-01-31 11:10:00,29.56,29.57,29.53,29.54,20500.0,19.6629,19.6696,19.6429,19.6496,20500.0
2007-01-31 11:15:00,29.55,29.57,29.53,29.57,12300.0,19.6562,19.6696,19.6429,19.6696,12300.0
2007-01-31 11:20:00,29.58,29.65,29.58,29.64,27500.0,19.6762,19.7228,19.6762,19.7161,27500.0
2007-01-31 11:25:00,29.65,29.67,29.64,29.65,9700.0,19.7228,19.7361,19.7161,19.7228,9700.0
2007-01-31 11:30:00,29.65,29.65,29.64,29.64,3700.0,19.7228,19.7228,19.7161,19.7161,3700.0
2007-01-31 11:35:00,29.63,29.67,29.63,29.67,7500.0,19.7095,19.7361,19.7095,19.7361,7500.0
2007-01-31 11:40:00,29.66,29.7,29.66,29.69,5500.0,19.7294,19.756,19.7294,19.7494,5500.0
2007-01-31 11:45:00,29.7,29.71,29.69,29.71,8000.0,19.756,19.7627,19.7494,19.7627,8000.0
2007-01-31 11:50:00,29.7,29.71,29.69,29.69,8500.0,19.756,19.7627,19.7494,19.7494,8500.0
2007-01-31 11:55:00,29.68,29.71,29.68,29.69,9000.0,19.7427,19.7627,19.7427,19.7494,9000.0
2007-01-31 12:00:00,29.71,29.71,29.66,29.66,12600.0,19.7627,19.7627,19.7294,19.7294,12600.0
2007-01-31 12:05:00,29.66,29.67,29.65,29.65,3700.0,19.7294,19.7361,19.7228,19.7228,3700.0
2007-01-31 12:10:00,29.65,29.65,29.59,29.61,22100.0,19.7228,19.7228,19.6829,19.6962,22100.0
2007-01-31 12:15:00,29.61,29.62,29.59,29.6,17200.0,19.6962,19.7028,19.6829,19.6895,17200.0
2007-01-31 12:20:00,29.61,29.61,29.58,29.59,26800.0,19.6962,19.6962,19.6762,19.6829,26800.0
2007-01-31 12:25:00,29.59,29.59,29.53,29.54,20800.0,19.6829,19.6829,19.6429,19.6496,20800.0
2007-01-31 12:30:00,29.52,29.55,29.51,29.52,6800.0,19.6363,19.6562,19.6296,19.6363,6800.0
2007-01-31 12:35:00,29.52,29.53,29.49,29.5,26600.0,19.6363,19.6429,19.6163,19.623,26600.0
2007-01-31 12:40:00,29.5,29.5,29.49,29.49,6200.0,19.623,19.623,19.6163,19.6163,6200.0
2007-01-31 12:45:00,29.49,29.51,29.49,29.5,21100.0,19.6163,19.6296,19.6163,19.623,21100.0
2007-01-31 12:50:00,29.5,29.51,29.49,29.5,4400.0,19.623,19.6296,19.6163,19.623,4400.0
2007-01-31 12:55:00,29.5,29.52,29.49,29.5,4900.0,19.623,19.6363,19.6163,19.623,4900.0
2007-01-31 13:00:00,29.5,29.52,29.49,29.51,6600.0,19.623,19.6363,19.6163,19.6296,6600.0
2007-01-31 13:05:00,29.49,29.51,29.49,29.5,6800.0,19.6163,19.6296,19.6163,19.623,6800.0
2007-01-31 13:10:00,29.5,29.51,29.5,29.5,7200.0,19.623,19.6296,19.623,19.623,7200.0
2007-01-31 13:15:00,29.5,29.51,29.48,29.49,5200.0,19.623,19.6296,19.6097,19.6163,5200.0
2007-01-31 13:20:00,29.5,29.51,29.46,29.5,30700.0,19.623,19.6296,19.5964,19.623,30700.0
2007-01-31 13:25:00,29.5,29.51,29.49,29.5,4700.0,19.623,19.6296,19.6163,19.623,4700.0
2007-01-31 13:30:00,29.49,29.5,29.49,29.5,3100.0,19.6163,19.623,19.6163,19.623,3100.0
2007-01-31 13:35:00,29.5,29.5,29.49,29.5,5400.0,19.623,19.623,19.6163,19.623,5400.0
2007-01-31 13:40:00,29.5,29.53,29.5,29.52,37200.0,19.623,19.6429,19.623,19.6363,37200.0
2007-01-31 13:45:00,29.51,29.54,29.51,29.54,12200.0,19.6296,19.6496,19.6296,19.6496,12200.0
2007-01-31 13:50:00,29.54,29.55,29.53,29.53,12500.0,19.6496,19.6562,19.6429,19.6429,12500.0
2007-01-31 13:55:00,29.54,29.54,29.52,29.53,20000.0,19.6496,19.6496,19.6363,19.6429,20000.0
2007-01-31 14:00:00,29.53,29.53,29.47,29.49,11400.0,19.6429,19.6429,19.603,19.6163,11400.0
2007-01-31 14:05:00,29.49,29.51,29.48,29.5,14700.0,19.6163,19.6296,19.6097,19.623,14700.0
2007-01-31 14:10:00,29.5,29.52,29.49,29.52,21200.0,19.623,19.6363,19.6163,19.6363,21200.0
2007-01-31 14:15:00,29.53,29.62,29.53,29.6,29500.0,19.6429,19.7028,19.6429,19.6895,29500.0
2007-01-31 14:20:00,29.61,29.64,29.59,29.63,42300.0,19.6962,19.7161,19.6829,19.7095,42300.0
2007-01-31 14:25:00,29.62,29.63,29.53,29.55,28400.0,19.7028,19.7095,19.6429,19.6562,28400.0
2007-01-31 14:30:00,29.55,29.59,29.54,29.55,28800.0,19.6562,19.6829,19.6496,19.6562,28800.0
2007-01-31 14:35:00,29.55,29.64,29.55,29.6,92100.0,19.6562,19.7161,19.6562,19.6895,92100.0
2007-01-31 14:40:00,29.62,29.62,29.59,29.59,9600.0,19.7028,19.7028,19.6829,19.6829,9600.0
2007-01-31 14:45:00,29.6,29.62,29.59,29.61,48300.0,19.6895,19.7028,19.6829,19.6962,48300.0
2007-01-31 14:50:00,29.61,29.62,29.58,29.6,29600.0,19.6962,19.7028,19.6762,19.6895,29600.0
2007-01-31 14:55:00,29.6,29.62,29.6,29.6,21300.0,19.6895,19.7028,19.6895,19.6895,21300.0
2007-01-31 15:00:00,29.6,29.6,29.59,29.59,9900.0,19.6895,19.6895,19.6829,19.6829,9900.0
2007-01-31 15:05:00,29.6,29.6,29.59,29.6,27400.0,19.6895,19.6895,19.6829,19.6895,27400.0
2007-01-31 15:10:00,29.6,29.6,29.59,29.59,8800.0,19.6895,19.6895,19.6829,19.6829,8800.0
2007-01-31 15:15:00,29.6,29.6,29.55,29.55,33500.0,19.6895,19.6895,19.6562,19.6562,33500.0
2007-01-31 15:20:00,29.55,29.57,29.54,29.55,49300.0,19.6562,19.6696,19.6496,19.6562,49300.0
2007-01-31 15:25:00,29.55,29.56,29.53,29.55,59000.0,19.6562,19.6629,19.6429,19.6562,59000.0
2007-01-31 15:30:00,29.55,29.56,29.54,29.55,76700.0,19.6562,19.6629,19.6496,19.6562,76700.0
2007-01-31 15:35:00,29.55,29.56,29.54,29.56,30100.0,19.6562,19.6629,19.6496,19.6629,30100.0
2007-01-31 15:40:00,29.56,29.56,29.52,29.53,44700.0,19.6629,19.6629,19.6363,19.6429,44700.0
2007-01-31 15:45:00,29.52,29.53,29.49,29.5,42400.0,19.6363,19.6429,19.6163,19.623,42400.0
2007-01-31 15:50:00,29.5,29.55,29.5,29.55,44600.0,19.623,19.6562,19.623,19.6562,44600.0
2007-01-31 15:55:00,29.54,29.55,29.51,29.55,106000.0,19.6496,19.6562,19.6296,19.6562,106000.0
2007-02-01 09:30:00,30.0,30.06,29.64,29.84,215800.0,19.9556,19.9955,19.7161,19.8492,215800.0
2007-02-01 09:35:00,29.84,29.95,29.56,29.62,140300.0,19.8492,19.9223,19.6629,19.7028,140300.0
2007-02-01 09:40:00,29.65,29.74,29.5,29.68,216500.0,19.7228,19.7826,19.623,19.7427,216500.0
2007-02-01 09:45:00,29.68,29.7,29.63,29.69,252500.0,19.7427,19.756,19.7095,19.7494,252500.0
2007-02-01 09:50:00,29.69,29.83,29.68,29.76,216700.0,19.7494,19.8425,19.7427,19.7959,216700.0
2007-02-01 09:55:00,29.75,29.78,29.72,29.75,107700.0,19.7893,19.8092,19.7693,19.7893,107700.0
2007-02-01 10:00:00,29.74,29.86,29.73,29.76,148600.0,19.7826,19.8625,19.776,19.7959,148600.0
2007-02-01 10:05:00,29.77,29.96,29.77,29.96,91500.0,19.8026,19.929,19.8026,19.929,91500.0
2007-02-01 10:10:00,29.95,29.97,29.77,29.84,69000.0,19.9223,19.9356,19.8026,19.8492,69000.0
2007-02-01 10:15:00,29.85,29.86,29.75,29.75,74600.0,19.8558,19.8625,19.7893,19.7893,74600.0
2007-02-01 10:20:00,29.76,29.8,29.75,29.76,26000.0,19.7959,19.8225,19.7893,19.7959,26000.0
2007-02-01 10:25:00,29.77,29.79,29.71,29.78,27800.0,19.8026,19.8159,19.7627,19.8092,27800.0
2007-02-01 10:30:00,29.79,29.79,29.75,29.76,55300.0,19.8159,19.8159,19.7893,19.7959,55300.0
2007-02-01 10:35:00,29.76,29.79,29.75,29.78,88700.0,19.7959,19.8159,19.7893,19.8092,88700.0
2007-02-01 10:40:00,29.78,29.79,29.76,29.78,107900.0,19.8092,19.8159,19.7959,19.8092,107900.0
2007-02-01 10:45:00,29.78,29.8,29.77,29.8,49400.0,19.8092,19.8225,19.8026,19.8225,49400.0
2007-02-01 10:50:00,29.8,29.83,29.79,29.82,66600.0,19.8225,19.8425,19.8159,19.8358,66600.0
2007-02-01 10:55:00,29.81,29.82,29.79,29.8,43000.0,19.8292,19.8358,19.8159,19.8225,43000.0
2007-02-01 11:00:00,29.79,29.8,29.76,29.78,49300.0,19.8159,19.8225,19.7959,19.8092,49300.0
2007-02-01 11:05:00,29.77,29.78,29.76,29.76,26300.0,19.8026,19.8092,19.7959,19.7959,26300.0
2007-02-01 11:10:00,29.77,29.77,29.76,29.76,23000.0,19.8026,19.8026,19.7959,19.7959,23000.0
2007-02-01 11:15:00,29.77,29.77,29.7,29.7,57400.0,19.8026,19.8026,19.756,19.756,57400.0
2007-02-01 11:20:00,29.7,29.75,29.68,29.74,77000.0,19.756,19.7893,19.7427,19.7826,77000.0
2007-02-01 11:25:00,29.73,29.77,29.73,29.74,51000.0,19.776,19.8026,19.776,19.7826,51000.0
2007-02-01 11:30:00,29.74,29.75,29.68,29.71,33200.0,19.7826,19.7893,19.7427,19.7627,33200.0
2007-02-01 11:35:00,29.71,29.75,29.7,29.75,41100.0,19.7627,19.7893,19.756,19.7893,41100.0
2007-02-01 11:40:00,29.75,29.77,29.74,29.75,58500.0,19.7893,19.8026,19.7826,19.7893,58500.0
2007-02-01 11:45:00,29.75,29.77,29.75,29.76,22900.0,19.7893,19.8026,19.7893,19.7959,22900.0
2007-02-01 11:50:00,29.76,29.77,29.74,29.75,69600.0,19.7959,19.8026,19.7826,19.7893,69600.0
2007-02-01 11:55:00,29.75,29.77,29.74,29.75,38700.0,19.7893,19.8026,19.7826,19.7893,38700.0
2007-02-01 12:00:00,29.75,29.76,29.71,29.75,63000.0,19.7893,19.7959,19.7627,19.7893,63000.0
2007-02-01 12:05:00,29.75,29.76,29.74,29.75,96300.0,19.7893,19.7959,19.7826,19.7893,96300.0
2007-02-01 12:10:00,29.75,29.76,29.74,29.74,61400.0,19.7893,19.7959,19.7826,19.7826,61400.0
2007-02-01 12:15:00,29.75,29.76,29.74,29.75,77000.0,19.7893,19.7959,19.7826,19.7893,77000.0
2007-02-01 12:20:00,29.75,29.76,29.74,29.75,61300.0,19.7893,19.7959,19.7826,19.7893,61300.0
2007-02-01 12:25:00,29.75,29.77,29.75,29.76,10000.0,19.7893,19.8026,19.7893,19.7959,10000.0
2007-02-01 12:30:00,29.77,29.8,29.77,29.78,28100.0,19.8026,19.8225,19.8026,19.8092,28100.0
2007-02-01 12:35:00,29.78,29.79,29.78,29.78,35600.0,19.8092,19.8159,19.8092,19.8092,35600.0
2007-02-01 12:40:00,29.78,29.79,29.74,29.79,29600.0,19.8092,19.8159,19.7826,19.8159,29600.0
2007-02-01 12:45:00,29.79,29.8,29.78,29.79,11300.0,19.8159,19.8225,19.8092,19.8159,11300.0
2007-02-01 12:50:00,29.79,29.8,29.78,29.79,19600.0,19.8159,19.8225,19.8092,19.8159,19600.0
2007-02-01 12:55:00,29.79,29.8,29.78,29.79,18400.0,19.8159,19.8225,19.8092,19.8159,18400.0
2007-02-01 13:00:00,29.79,29.8,29.78,29.79,31900.0,19.8159,19.8225,19.8092,19.8159,31900.0
2007-02-01 13:05:00,29.79,29.85,29.79,29.85,34800.0,19.8159,19.8558,19.8159,19.8558,34800.0
2007-02-01 13:10:00,29.84,29.87,29.83,29.86,33400.0,19.8492,19.8691,19.8425,19.8625,33400.0
2007-02-01 13:15:00,29.85,29.85,29.84,29.85,27300.0,19.8558,19.8558,19.8492,19.8558,27300.0
2007-02-01 13:20:00,29.85,29.87,29.84,29.86,39400.0,19.8558,19.8691,19.8492,19.8625,39400.0
2007-02-01 13:25:00,29.87,29.95,29.86,29.93,41200.0,19.8691,19.9223,19.8625,19.909,41200.0
2007-02-01 13:30:00,29.94,30.13,29.93,30.13,76000.0,19.9157,20.0421,19.909,20.0421,76000.0
2007-02-01 13:35:00,30.13,30.17,30.04,30.04,90000.0,20.0421,20.0687,19.9822,19.9822,90000.0
2007-02-01 13:40:00,30.03,30.05,30.0,30.04,48700.0,19.9755,19.9888,19.9556,19.9822,48700.0
2007-02-01 13:45:00,30.04,30.05,30.03,30.04,32000.0,19.9822,19.9888,19.9755,19.9822,32000.0
2007-02-01 13:50:00,30.04,30.05,29.99,30.0,46300.0,19.9822,19.9888,19.9489,19.9556,46300.0
2007-02-01 13:55:00,30.0,30.02,29.93,29.97,332900.0,19.9556,19.9689,19.909,19.9356,332900.0
2007-02-01 14:00:00,29.97,29.98,29.95,29.98,25100.0,19.9356,19.9423,19.9223,19.9423,25100.0
2007-02-01 14:05:00,29.98,29.98,29.93,29.94,35700.0,19.9423,19.9423,19.909,19.9157,35700.0
2007-02-01 14:10:00,29.95,29.95,29.94,29.95,20900.0,19.9223,19.9223,19.9157,19.9223,20900.0
2007-02-01 14:15:00,29.94,29.98,29.94,29.95,30500.0,19.9157,19.9423,19.9157,19.9223,30500.0
2007-02-01 14:20:00,29.95,29.96,29.93,29.93,27900.0,19.9223,19.929,19.909,19.909,27900.0
2007-02-01 14:25:00,29.94,29.95,29.93,29.94,21300.0,19.9157,19.9223,19.909,19.9157,21300.0
2007-02-01 14:30:00,29.94,29.96,29.83,29.94,122100.0,19.9157,19.929,19.8425,19.9157,122100.0
2007-02-01 14:35:00,29.94,29.95,29.93,29.93,13800.0,19.9157,19.9223,19.909,19.909,13800.0
2007-02-01 14:40:00,29.93,29.94,29.93,29.93,20100.0,19.909,19.9157,19.909,19.909,20100.0
2007-02-01 14:45:00,29.94,29.94,29.92,29.93,19000.0,19.9157,19.9157,19.9024,19.909,19000.0
2007-02-01 14:50:00,29.93,29.97,29.93,29.95,79400.0,19.909,19.9356,19.909,19.9223,79400.0
2007-02-01 14:55:00,29.95,29.97,29.91,29.91,23200.0,19.9223,19.9356,19.8957,19.8957,23200.0
2007-02-01 15:00:00,29.92,29.97,29.92,29.93,36100.0,19.9024,19.9356,19.9024,19.909,36100.0
2007-02-01 15:05:00,29.93,29.95,29.92,29.93,68200.0,19.909,19.9223,19.9024,19.909,68200.0
2007-02-01 15:10:00,29.93,30.0,29.93,29.96,166800.0,19.909,19.9556,19.909,19.929,166800.0
2007-02-01 15:15:00,29.96,29.96,29.94,29.95,42700.0,19.929,19.929,19.9157,19.9223,42700.0
2007-02-01 15:20:00,29.95,29.96,29.94,29.94,61000.0,19.9223,19.929,19.9157,19.9157,61000.0
2007-02-01 15:25:00,29.94,29.98,29.94,29.95,134900.0,19.9157,19.9423,19.9157,19.9223,134900.0
2007-02-01 15:30:00,29.95,29.97,29.94,29.95,48400.0,19.9223,19.9356,19.9157,19.9223,48400.0
2007-02-01 15:35:00,29.96,29.96,29.93,29.95,34600.0,19.929,19.929,19.909,19.9223,34600.0
2007-02-01 15:40:00,29.94,29.97,29.94,29.95,64800.0,19.9157,19.9356,19.9157,19.9223,64800.0
2007-02-01 15:45:00,29.95,29.95,29.93,29.93,47100.0,19.9223,19.9223,19.909,19.909,47100.0
2007-02-01 15:50:00,29.92,29.95,29.92,29.94,38300.0,19.9024,19.9223,19.9024,19.9157,38300.0
2007-02-01 15:55:00,29.95,29.95,29.94,29.95,74400.0,19.9223,19.9223,19.9157,19.9223,74400.0
2007-02-02 09:30:00,29.87,29.92,29.78,29.81,72600.0,19.8691,19.9024,19.8092,19.8292,72600.0
2007-02-02 09:35:00,29.81,29.85,29.75,29.8,60000.0,19.8292,19.8558,19.7893,19.8225,60000.0
2007-02-02 09:40:00,29.8,29.85,29.76,29.76,61200.0,19.8225,19.8558,19.7959,19.7959,61200.0
2007-02-02 09:45:00,29.76,29.78,29.65,29.66,48500.0,19.7959,19.8092,19.7228,19.7294,48500.0
2007-02-02 09:50:00,29.65,29.67,29.53,29.55,57200.0,19.7228,19.7361,19.6429,19.6562,57200.0
2007-02-02 09:55:00,29.56,29.63,29.52,29.53,35000.0,19.6629,19.7095,19.6363,19.6429,35000.0
2007-02-02 10:00:00,29.53,29.56,29.52,29.54,30800.0,19.6429,19.6629,19.6363,19.6496,30800.0
2007-02-02 10:05:00,29.55,29.56,29.54,29.56,25500.0,19.6562,19.6629,19.6496,19.6629,25500.0
2007-02-02 10:10:00,29.54,29.57,29.5,29.5,40600.0,19.6496,19.6696,19.623,19.623,40600.0
2007-02-02 10:15:00,29.52,29.6,29.52,29.58,29300.0,19.6363,19.6895,19.6363,19.6762,29300.0
2007-02-02 10:20:00,29.57,29.57,29.54,29.56,24000.0,19.6696,19.6696,19.6496,19.6629,24000.0
2007-02-02 10:25:00,29.55,29.57,29.52,29.55,56500.0,19.6562,19.6696,19.6363,19.6562,56500.0
2007-02-02 10:30:00,29.56,29.59,29.53,29.59,20300.0,19.6629,19.6829,19.6429,19.6829,20300.0
2007-02-02 10:35:00,29.59,29.59,29.58,29.58,17200.0,19.6829,19.6829,19.6762,19.6762,17200.0
2007-02-02 10:40:00,29.59,29.59,29.53,29.55,24100.0,19.6829,19.6829,19.6429,19.6562,24100.0
2007-02-02 10:45:00,29.57,29.66,29.57,29.66,22500.0,19.6696,19.7294,19.6696,19.7294,22500.0
2007-02-02 10:50:00,29.65,29.66,29.65,29.65,10500.0,19.7228,19.7294,19.7228,19.7228,10500.0
2007-02-02 10:55:00,29.64,29.66,29.63,29.65,23600.0,19.7161,19.7294,19.7095,19.7228,23600.0
2007-02-02 11:00:00,29.64,29.65,29.61,29.63,39300.0,19.7161,19.7228,19.6962,19.7095,39300.0
2007-02-02 11:05:00,29.62,29.66,29.61,29.66,22400.0,19.7028,19.7294,19.6962,19.7294,22400.0
2007-02-02 11:10:00,29.66,29.68,29.64,29.68,17500.0,19.7294,19.7427,19.7161,19.7427,17500.0
2007-02-02 11:15:00,29.69,29.69,29.66,29.66,24500.0,19.7494,19.7494,19.7294,19.7294,24500.0
2007-02-02 11:20:00,29.66,29.68,29.64,29.65,39800.0,19.7294,19.7427,19.7161,19.7228,39800.0
2007-02-02 11:25:00,29.66,29.66,29.64,29.65,128300.0,19.7294,19.7294,19.7161,19.7228,128300.0
2007-02-02 11:30:00,29.65,29.71,29.65,29.68,73100.0,19.7228,19.7627,19.7228,19.7427,73100.0
2007-02-02 11:35:00,29.68,29.68,29.65,29.66,19200.0,19.7427,19.7427,19.7228,19.7294,19200.0
2007-02-02 11:40:00,29.65,29.69,29.64,29.65,117600.0,19.7228,19.7494,19.7161,19.7228,117600.0
2007-02-02 11:45:00,29.65,29.67,29.64,29.64,50400.0,19.7228,19.7361,19.7161,19.7161,50400.0
2007-02-02 11:50:00,29.65,29.66,29.61,29.61,20300.0,19.7228,19.7294,19.6962,19.6962,20300.0
2007-02-02 11:55:00,29.6,29.62,29.57,29.62,23600.0,19.6895,19.7028,19.6696,19.7028,23600.0
2007-02-02 12:00:00,29.61,29.76,29.61,29.73,107200.0,19.6962,19.7959,19.6962,19.776,107200.0
2007-02-02 12:05:00,29.72,29.72,29.67,29.69,131300.0,19.7693,19.7693,19.7361,19.7494,131300.0
2007-02-02 12:10:00,29.7,29.71,29.68,29.7,106700.0,19.756,19.7627,19.7427,19.756,106700.0
2007-02-02 12:15:00,29.7,29.7,29.65,29.68,54600.0,19.756,19.756,19.7228,19.7427,54600.0
2007-02-02 12:20:00,29.69,29.69,29.67,29.68,7800.0,19.7494,19.7494,19.7361,19.7427,7800.0
2007-02-02 12:25:00,29.68,29.68,29.61,29.61,21400.0,19.7427,19.7427,19.6962,19.6962,21400.0
2007-02-02 12:30:00,29.62,29.65,29.58,29.58,23900.0,19.7028,19.7228,19.6762,19.6762,23900.0
2007-02-02 12:35:00,29.59,29.6,29.56,29.56,18000.0,19.6829,19.6895,19.6629,19.6629,18000.0
2007-02-02 12:40:00,29.56,29.58,29.55,29.56,13500.0,19.6629,19.6762,19.6562,19.6629,13500.0
2007-02-02 12:45:00,29.56,29.57,29.54,29.56,21000.0,19.6629,19.6696,19.6496,19.6629,21000.0
2007-02-02 12:50:00,29.56,29.57,29.52,29.52,109600.0,19.6629,19.6696,19.6363,19.6363,109600.0
2007-02-02 12:55:00,29.53,29.53,29.5,29.51,24900.0,19.6429,19.6429,19.623,19.6296,24900.0
2007-02-02 13:00:00,29.5,29.55,29.5,29.54,28900.0,19.623,19.6562,19.623,19.6496,28900.0
2007-02-02 13:05:00,29.55,29.57,29.52,29.55,41800.0,19.6562,19.6696,19.6363,19.6562,41800.0
2007-02-02 13:10:00,29.55,29.56,29.53,29.55,24300.0,19.6562,19.6629,19.6429,19.6562,24300.0
2007-02-02 13:15:00,29.55,29.58,29.54,29.56,41200.0,19.6562,19.6762,19.6496,19.6629,41200.0
2007-02-02 13:20:00,29.55,29.57,29.52,29.53,19900.0,19.6562,19.6696,19.6363,19.6429,19900.0
2007-02-02 13:25:00,29.52,29.54,29.5,29.5,59800.0,19.6363,19.6496,19.623,19.623,59800.0
2007-02-02 13:30:00,29.51,29.52,29.49,29.52,22400.0,19.6296,19.6363,19.6163,19.6363,22400.0
2007-02-02 13:35:00,29.52,29.53,29.47,29.48,27300.0,19.6363,19.6429,19.603,19.6097,27300.0
2007-02-02 13:40:00,29.49,29.49,29.45,29.46,36600.0,19.6163,19.6163,19.5897,19.5964,36600.0
2007-02-02 13:45:00,29.47,29.47,29.45,29.47,36600.0,19.603,19.603,19.5897,19.603,36600.0
2007-02-02 13:50:00,29.47,29.47,29.45,29.46,22700.0,19.603,19.603,19.5897,19.5964,22700.0
2007-02-02 13:55:00,29.45,29.46,29.44,29.44,27200.0,19.5897,19.5964,19.5831,19.5831,27200.0
2007-02-02 14:00:00,29.44,29.45,29.41,29.42,22100.0,19.5831,19.5897,19.5631,19.5698,22100.0
2007-02-02 14:05:00,29.43,29.43,29.38,29.4,36100.0,19.5764,19.5764,19.5432,19.5565,36100.0
2007-02-02 14:10:00,29.4,29.41,29.32,29.35,68300.0,19.5565,19.5631,19.5033,19.5232,68300.0
2007-02-02 14:15:00,29.34,29.35,29.32,29.32,493300.0,19.5166,19.5232,19.5033,19.5033,493300.0
2007-02-02 14:20:00,29.32,29.34,29.24,29.3,63100.0,19.5033,19.5166,19.45,19.49,63100.0
2007-02-02 14:25:00,29.29,29.29,29.15,29.15,83600.0,19.4833,19.4833,19.3902,19.3902,83600.0
2007-02-02 14:30:00,29.15,29.23,29.09,29.22,127800.0,19.3902,19.4434,19.3503,19.4367,127800.0
2007-02-02 14:35:00,29.23,29.23,29.18,29.2,55000.0,19.4434,19.4434,19.4101,19.4234,55000.0
2007-02-02 14:40:00,29.2,29.38,29.19,29.35,110700.0,19.4234,19.5432,19.4168,19.5232,110700.0
2007-02-02 14:45:00,29.34,29.35,29.27,29.31,36700.0,19.5166,19.5232,19.47,19.4966,36700.0
2007-02-02 14:50:00,29.31,29.31,29.28,29.28,29600.0,19.4966,19.4966,19.4766,19.4766,29600.0
2007-02-02 14:55:00,29.28,29.3,29.26,29.28,28400.0,19.4766,19.49,19.4633,19.4766,28400.0
2007-02-02 15:00:00,29.28,29.34,29.27,29.34,41700.0,19.4766,19.5166,19.47,19.5166,41700.0
2007-02-02 15:05:00,29.34,29.39,29.34,29.39,29400.0,19.5166,19.5498,19.5166,19.5498,29400.0
2007-02-02 15:10:00,29.38,29.4,29.35,29.36,25800.0,19.5432,19.5565,19.5232,19.5299,25800.0
2007-02-02 15:15:00,29.35,29.38,29.33,29.35,44700.0,19.5232,19.5432,19.5099,19.5232,44700.0
2007-02-02 15:20:00,29.36,29.36,29.33,29.35,28700.0,19.5299,19.5299,19.5099,19.5232,28700.0
2007-02-02 15:25:00,29.35,29.35,29.29,29.31,39900.0,19.5232,19.5232,19.4833,19.4966,39900.0
2007-02-02 15:30:00,29.3,29.31,29.23,29.25,60700.0,19.49,19.4966,19.4434,19.4567,60700.0
2007-02-02 15:35:00,29.25,29.26,29.24,29.25,33800.0,19.4567,19.4633,19.45,19.4567,33800.0
2007-02-02 15:40:00,29.24,29.25,29.19,29.19,71200.0,19.45,19.4567,19.4168,19.4168,71200.0
2007-02-02 15:45:00,29.19,29.22,29.19,29.2,83000.0,19.4168,19.4367,19.4168,19.4234,83000.0
2007-02-02 15:50:00,29.2,29.29,29.19,29.28,107500.0,19.4234,19.4833,19.4168,19.4766,107500.0
2007-02-02 15:55:00,29.29,29.34,29.28,29.31,122400.0,19.4833,19.5166,19.4766,19.4966,122400.0
2007-02-05 09:30:00,29.3,29.44,29.23,29.43,48500.0,19.49,19.5831,19.4434,19.5764,48500.0
2007-02-05 09:35:00,29.44,29.5,29.35,29.39,81200.0,19.5831,19.623,19.5232,19.5498,81200.0
2007-02-05 09:40:00,29.41,29.55,29.37,29.53,45400.0,19.5631,19.6562,19.5365,19.6429,45400.0
2007-02-05 09:45:00,29.53,29.56,29.5,29.5,38000.0,19.6429,19.6629,19.623,19.623,38000.0
2007-02-05 09:50:00,29.5,29.51,29.42,29.42,26200.0,19.623,19.6296,19.5698,19.5698,26200.0
2007-02-05 09:55:00,29.42,29.5,29.42,29.44,35200.0,19.5698,19.623,19.5698,19.5831,35200.0
2007-02-05 10:00:00,29.45,29.49,29.41,29.42,34400.0,19.5897,19.6163,19.5631,19.5698,34400.0
2007-02-05 10:05:00,29.43,29.43,29.34,29.35,31300.0,19.5764,19.5764,19.5166,19.5232,31300.0
2007-02-05 10:10:00,29.35,29.35,29.28,29.28,18400.0,19.5232,19.5232,19.4766,19.4766,18400.0
2007-02-05 10:15:00,29.3,29.35,29.28,29.35,13500.0,19.49,19.5232,19.4766,19.5232,13500.0
2007-02-05 10:20:00,29.35,29.37,29.33,29.36,18100.0,19.5232,19.5365,19.5099,19.5299,18100.0
2007-02-05 10:25:00,29.37,29.46,29.36,29.46,24800.0,19.5365,19.5964,19.5299,19.5964,24800.0
2007-02-05 10:30:00,29.44,29.47,29.4,29.45,27400.0,19.5831,19.603,19.5565,19.5897,27400.0
2007-02-05 10:35:00,29.47,29.5,29.46,29.49,12600.0,19.603,19.623,19.5964,19.6163,12600.0
2007-02-05 10:40:00,29.48,29.49,29.45,29.45,12300.0,19.6097,19.6163,19.5897,19.5897,12300.0
2007-02-05 10:45:00,29.45,29.49,29.43,29.48,22700.0,19.5897,19.6163,19.5764,19.6097,22700.0
2007-02-05 10:50:00,29.48,29.49,29.44,29.44,19300.0,19.6097,19.6163,19.5831,19.5831,19300.0
2007-02-05 10:55:00,29.44,29.44,29.43,29.44,6500.0,19.5831,19.5831,19.5764,19.5831,6500.0
2007-02-05 11:00:00,29.44,29.45,29.42,29.45,15800.0,19.5831,19.5897,19.5698,19.5897,15800.0
2007-02-05 11:05:00,29.46,29.52,29.45,29.49,18200.0,19.5964,19.6363,19.5897,19.6163,18200.0
2007-02-05 11:10:00,29.5,29.5,29.47,29.47,18700.0,19.623,19.623,19.603,19.603,18700.0
2007-02-05 11:15:00,29.47,29.5,29.47,29.5,14200.0,19.603,19.623,19.603,19.623,14200.0
2007-02-05 11:20:00,29.49,29.5,29.48,29.5,12400.0,19.6163,19.623,19.6097,19.623,12400.0
2007-02-05 11:25:00,29.5,29.5,29.46,29.48,13500.0,19.623,19.623,19.5964,19.6097,13500.0
2007-02-05 11:30:00,29.49,29.5,29.47,29.5,34600.0,19.6163,19.623,19.603,19.623,34600.0
2007-02-05 11:35:00,29.5,29.51,29.47,29.47,25400.0,19.623,19.6296,19.603,19.603,25400.0
2007-02-05 11:40:00,29.47,29.48,29.47,29.48,11500.0,19.603,19.6097,19.603,19.6097,11500.0
2007-02-05 11:45:00,29.47,29.48,29.43,29.43,12600.0,19.603,19.6097,19.5764,19.5764,12600.0
2007-02-05 11:50:00,29.44,29.44,29.4,29.41,14100.0,19.5831,19.5831,19.5565,19.5631,14100.0
2007-02-05 11:55:00,29.4,29.41,29.38,29.38,18500.0,19.5565,19.5631,19.5432,19.5432,18500.0
2007-02-05 12:00:00,29.38,29.4,29.36,29.4,31800.0,19.5432,19.5565,19.5299,19.5565,31800.0
2007-02-05 12:05:00,29.39,29.41,29.39,29.41,16900.0,19.5498,19.5631,19.5498,19.5631,16900.0
2007-02-05 12:10:00,29.41,29.46,29.4,29.44,43900.0,19.5631,19.5964,19.5565,19.5831,43900.0
2007-02-05 12:15:00,29.44,29.5,29.42,29.45,47600.0,19.5831,19.623,19.5698,19.5897,47600.0
2007-02-05 12:20:00,29.45,29.46,29.44,29.44,13100.0,19.5897,19.5964,19.5831,19.5831,13100.0
2007-02-05 12:25:00,29.44,29.45,29.4,29.41,15900.0,19.5831,19.5897,19.5565,19.5631,15900.0
2007-02-05 12:30:00,29.42,29.42,29.39,29.42,11500.0,19.5698,19.5698,19.5498,19.5698,11500.0
2007-02-05 12:35:00,29.41,29.41,29.36,29.38,29100.0,19.5631,19.5631,19.5299,19.5432,29100.0
2007-02-05 12:40:00,29.38,29.4,29.36,29.36,17800.0,19.5432,19.5565,19.5299,19.5299,17800.0
2007-02-05 12:45:00,29.37,29.38,29.32,29.32,18000.0,19.5365,19.5432,19.5033,19.5033,18000.0
2007-02-05 12:50:00,29.32,29.33,29.29,29.3,22100.0,19.5033,19.5099,19.4833,19.49,22100.0
2007-02-05 12:55:00,29.3,29.3,29.28,29.29,18300.0,19.49,19.49,19.4766,19.4833,18300.0
2007-02-05 13:00:00,29.29,29.32,29.29,29.3,18500.0,19.4833,19.5033,19.4833,19.49,18500.0
2007-02-05 13:05:00,29.31,29.32,29.28,29.28,23700.0,19.4966,19.5033,19.4766,19.4766,23700.0
2007-02-05 13:10:00,29.29,29.3,29.28,29.3,37000.0,19.4833,19.49,19.4766,19.49,37000.0
2007-02-05 13:15:00,29.29,29.31,29.29,29.29,12000.0,19.4833,19.4966,19.4833,19.4833,12000.0
2007-02-05 13:20:00,29.3,29.31,29.29,29.3,7600.0,19.49,19.4966,19.4833,19.49,7600.0
2007-02-05 13:25:00,29.29,29.31,29.28,29.29,12800.0,19.4833,19.4966,19.4766,19.4833,12800.0
2007-02-05 13:30:00,29.29,29.3,29.29,29.3,9300.0,19.4833,19.49,19.4833,19.49,9300.0
2007-02-05 13:35:00,29.3,29.31,29.29,29.31,14400.0,19.49,19.4966,19.4833,19.4966,14400.0
2007-02-05 13:40:00,29.31,29.32,29.3,29.32,7600.0,19.4966,19.5033,19.49,19.5033,7600.0
2007-02-05 13:45:00,29.32,29.33,29.31,29.32,8900.0,19.5033,19.5099,19.4966,19.5033,8900.0
2007-02-05 13:50:00,29.33,29.35,29.33,29.33,12700.0,19.5099,19.5232,19.5099,19.5099,12700.0
2007-02-05 13:55:00,29.33,29.35,29.33,29.35,6800.0,19.5099,19.5232,19.5099,19.5232,6800.0
2007-02-05 14:00:00,29.36,29.38,29.34,29.37,19700.0,19.5299,19.5432,19.5166,19.5365,19700.0
2007-02-05 14:05:00,29.37,29.37,29.34,29.34,30000.0,19.5365,19.5365,19.5166,19.5166,30000.0
2007-02-05 14:10:00,29.34,29.35,29.34,29.35,8500.0,19.5166,19.5232,19.5166,19.5232,8500.0
2007-02-05 14:15:00,29.36,29.36,29.34,29.36,5800.0,19.5299,19.5299,19.5166,19.5299,5800.0
2007-02-05 14:20:00,29.36,29.37,29.33,29.34,13800.0,19.5299,19.5365,19.5099,19.5166,13800.0
2007-02-05 14:25:00,29.34,29.35,29.32,29.33,10300.0,19.5166,19.5232,19.5033,19.5099,10300.0
2007-02-05 14:30:00,29.34,29.34,29.29,29.29,37900.0,19.5166,19.5166,19.4833,19.4833,37900.0
2007-02-05 14:35:00,29.3,29.36,29.3,29.34,32800.0,19.49,19.5299,19.49,19.5166,32800.0
2007-02-05 14:40:00,29.33,29.34,29.29,29.31,27300.0,19.5099,19.5166,19.4833,19.4966,27300.0
2007-02-05 14:45:00,29.3,29.33,29.29,29.32,19600.0,19.49,19.5099,19.4833,19.5033,19600.0
2007-02-05 14:50:00,29.31,29.33,29.29,29.32,8300.0,19.4966,19.5099,19.4833,19.5033,8300.0
2007-02-05 14:55:00,29.31,29.35,29.31,29.34,29900.0,19.4966,19.5232,19.4966,19.5166,29900.0
2007-02-05 15:00:00,29.33,29.34,29.31,29.32,20800.0,19.5099,19.5166,19.4966,19.5033,20800.0
2007-02-05 15:05:00,29.31,29.32,29.29,29.29,7500.0,19.4966,19.5033,19.4833,19.4833,7500.0
2007-02-05 15:10:00,29.3,29.31,29.28,29.28,25400.0,19.49,19.4966,19.4766,19.4766,25400.0
2007-02-05 15:15:00,29.28,29.3,29.26,29.29,33700.0,19.4766,19.49,19.4633,19.4833,33700.0
2007-02-05 15:20:00,29.3,29.31,29.29,29.31,38600.0,19.49,19.4966,19.4833,19.4966,38600.0
2007-02-05 15:25:00,29.3,29.32,29.3,29.32,19000.0,19.49,19.5033,19.49,19.5033,19000.0
2007-02-05 15:30:00,29.32,29.37,29.31,29.35,48200.0,19.5033,19.5365,19.4966,19.5232,48200.0
2007-02-05 15:35:00,29.35,29.35,29.33,29.34,17800.0,19.5232,19.5232,19.5099,19.5166,17800.0
2007-02-05 15:40:00,29.35,29.35,29.32,29.33,55100.0,19.5232,19.5232,19.5033,19.5099,55100.0
2007-02-05 15:45:00,29.34,29.34,29.33,29.33,29700.0,19.5166,19.5166,19.5099,19.5099,29700.0
2007-02-05 15:50:00,29.33,29.35,29.33,29.34,47700.0,19.5099,19.5232,19.5099,19.5166,47700.0
2007-02-05 15:55:00,29.34,29.37,29.32,29.35,81800.0,19.5166,19.5365,19.5033,19.5232,81800.0
2007-02-06 09:30:00,29.16,29.38,29.02,29.1,156200.0,19.3968,19.5432,19.3037,19.3569,156200.0
2007-02-06 09:35:00,29.13,29.26,28.95,29.19,178200.0,19.3769,19.4633,19.2571,19.4168,178200.0
2007-02-06 09:40:00,29.2,29.46,29.2,29.45,59700.0,19.4234,19.5964,19.4234,19.5897,59700.0
2007-02-06 09:45:00,29.44,29.51,29.41,29.43,37300.0,19.5831,19.6296,19.5631,19.5764,37300.0
2007-02-06 09:50:00,29.41,29.41,29.36,29.39,18700.0,19.5631,19.5631,19.5299,19.5498,18700.0
2007-02-06 09:55:00,29.39,29.4,29.3,29.31,20200.0,19.5498,19.5565,19.49,19.4966,20200.0
2007-02-06 10:00:00,29.31,29.4,29.3,29.39,14200.0,19.4966,19.5565,19.49,19.5498,14200.0
2007-02-06 10:05:00,29.37,29.43,29.34,29.39,25500.0,19.5365,19.5764,19.5166,19.5498,25500.0
2007-02-06 10:10:00,29.4,29.44,29.34,29.36,9900.0,19.5565,19.5831,19.5166,19.5299,9900.0
2007-02-06 10:15:00,29.36,29.4,29.32,29.37,18700.0,19.5299,19.5565,19.5033,19.5365,18700.0
2007-02-06 10:20:00,29.37,29.4,29.36,29.39,9800.0,19.5365,19.5565,19.5299,19.5498,9800.0
2007-02-06 10:25:00,29.4,29.4,29.33,29.33,19600.0,19.5565,19.5565,19.5099,19.5099,19600.0
2007-02-06 10:30:00,29.34,29.36,29.3,29.36,16100.0,19.5166,19.5299,19.49,19.5299,16100.0
2007-02-06 10:35:00,29.36,29.36,29.32,29.32,13400.0,19.5299,19.5299,19.5033,19.5033,13400.0
2007-02-06 10:40:00,29.32,29.37,29.32,29.35,37100.0,19.5033,19.5365,19.5033,19.5232,37100.0
2007-02-06 10:45:00,29.35,29.38,29.32,29.38,13600.0,19.5232,19.5432,19.5033,19.5432,13600.0
2007-02-06 10:50:00,29.39,29.4,29.37,29.38,38400.0,19.5498,19.5565,19.5365,19.5432,38400.0
2007-02-06 10:55:00,29.37,29.39,29.34,29.35,37200.0,19.5365,19.5498,19.5166,19.5232,37200.0
2007-02-06 11:00:00,29.36,29.36,29.34,29.36,16100.0,19.5299,19.5299,19.5166,19.5299,16100.0
2007-02-06 11:05:00,29.35,29.36,29.34,29.34,16300.0,19.5232,19.5299,19.5166,19.5166,16300.0
2007-02-06 11:10:00,29.34,29.36,29.32,29.36,30900.0,19.5166,19.5299,19.5033,19.5299,30900.0
2007-02-06 11:15:00,29.35,29.36,29.34,29.36,21700.0,19.5232,19.5299,19.5166,19.5299,21700.0
2007-02-06 11:20:00,29.35,29.36,29.26,29.3,51100.0,19.5232,19.5299,19.4633,19.49,51100.0
2007-02-06 11:25:00,29.32,29.32,29.3,29.31,8700.0,19.5033,19.5033,19.49,19.4966,8700.0
2007-02-06 11:30:00,29.31,29.36,29.31,29.33,12200.0,19.4966,19.5299,19.4966,19.5099,12200.0
2007-02-06 11:35:00,29.32,29.33,29.28,29.3,20100.0,19.5033,19.5099,19.4766,19.49,20100.0
2007-02-06 11:40:00,29.3,29.3,29.29,29.29,3500.0,19.49,19.49,19.4833,19.4833,3500.0
2007-02-06 11:45:00,29.3,29.31,29.29,29.3,17500.0,19.49,19.4966,19.4833,19.49,17500.0
2007-02-06 11:50:00,29.29,29.31,29.29,29.29,19000.0,19.4833,19.4966,19.4833,19.4833,19000.0
2007-02-06 11:55:00,29.28,29.29,29.22,29.23,18900.0,19.4766,19.4833,19.4367,19.4434,18900.0
2007-02-06 12:00:00,29.22,29.28,29.22,29.27,43300.0,19.4367,19.4766,19.4367,19.47,43300.0
2007-02-06 12:05:00,29.27,29.29,29.25,29.28,29600.0,19.47,19.4833,19.4567,19.4766,29600.0
2007-02-06 12:10:00,29.28,29.31,29.28,29.3,18400.0,19.4766,19.4966,19.4766,19.49,18400.0
2007-02-06 12:15:00,29.3,29.31,29.29,29.3,18400.0,19.49,19.4966,19.4833,19.49,18400.0
2007-02-06 12:20:00,29.3,29.3,29.29,29.3,20700.0,19.49,19.49,19.4833,19.49,20700.0
2007-02-06 12:25:00,29.3,29.3,29.29,29.3,20800.0,19.49,19.49,19.4833,19.49,20800.0
2007-02-06 12:30:00,29.29,29.3,29.27,29.3,19400.0,19.4833,19.49,19.47,19.49,19400.0
2007-02-06 12:35:00,29.3,29.3,29.29,29.29,11200.0,19.49,19.49,19.4833,19.4833,11200.0
2007-02-06 12:40:00,29.3,29.3,29.29,29.3,5100.0,19.49,19.49,19.4833,19.49,5100.0
2007-02-06 12:45:00,29.3,29.3,29.28,29.3,16200.0,19.49,19.49,19.4766,19.49,16200.0
2007-02-06 12:50:00,29.29,29.3,29.27,29.28,17100.0,19.4833,19.49,19.47,19.4766,17100.0
2007-02-06 12:55:00,29.27,29.28,29.27,29.28,9600.0,19.47,19.4766,19.47,19.4766,9600.0
2007-02-06 13:00:00,29.28,29.3,29.27,29.3,5000.0,19.4766,19.49,19.47,19.49,5000.0
2007-02-06 13:05:00,29.3,29.32,29.29,29.32,21700.0,19.49,19.5033,19.4833,19.5033,21700.0
2007-02-06 13:10:00,29.32,29.32,29.28,29.28,27900.0,19.5033,19.5033,19.4766,19.4766,27900.0
2007-02-06 13:15:00,29.27,29.29,29.23,29.27,44600.0,19.47,19.4833,19.4434,19.47,44600.0
2007-02-06 13:20:00,29.26,29.27,29.25,29.26,22800.0,19.4633,19.47,19.4567,19.4633,22800.0
2007-02-06 13:25:00,29.26,29.27,29.23,29.24,34000.0,19.4633,19.47,19.4434,19.45,34000.0
2007-02-06 13:30:00,29.24,29.29,29.24,29.29,18700.0,19.45,19.4833,19.45,19.4833,18700.0
2007-02-06 13:35:00,29.28,29.3,29.25,29.27,14500.0,19.4766,19.49,19.4567,19.47,14500.0
2007-02-06 13:40:00,29.27,29.28,29.26,29.28,14000.0,19.47,19.4766,19.4633,19.4766,14000.0
2007-02-06 13:45:00,29.28,29.29,29.27,29.29,6800.0,19.4766,19.4833,19.47,19.4833,6800.0
2007-02-06 13:50:00,29.28,29.3,29.28,29.29,10900.0,19.4766,19.49,19.4766,19.4833,10900.0
2007-02-06 13:55:00,29.29,29.3,29.29,29.29,6100.0,19.4833,19.49,19.4833,19.4833,6100.0
2007-02-06 14:00:00,29.3,29.31,29.28,29.29,31600.0,19.49,19.4966,19.4766,19.4833,31600.0
2007-02-06 14:05:00,29.28,29.29,29.26,29.27,16000.0,19.4766,19.4833,19.4633,19.47,16000.0
2007-02-06 14:10:00,29.28,29.3,29.28,29.28,10900.0,19.4766,19.49,19.4766,19.4766,10900.0
2007-02-06 14:15:00,29.29,29.3,29.27,29.27,15100.0,19.4833,19.49,19.47,19.47,15100.0
2007-02-06 14:20:00,29.27,29.3,29.27,29.29,15200.0,19.47,19.49,19.47,19.4833,15200.0
2007-02-06 14:25:00,29.28,29.29,29.27,29.28,8600.0,19.4766,19.4833,19.47,19.4766,8600.0
2007-02-06 14:30:00,29.29,29.3,29.28,29.29,15000.0,19.4833,19.49,19.4766,19.4833,15000.0
2007-02-06 14:35:00,29.29,29.3,29.25,29.25,21500.0,19.4833,19.49,19.4567,19.4567,21500.0
2007-02-06 14:40:00,29.25,29.28,29.25,29.26,26100.0,19.4567,19.4766,19.4567,19.4633,26100.0
2007-02-06 14:45:00,29.26,29.27,29.25,29.27,22500.0,19.4633,19.47,19.4567,19.47,22500.0
2007-02-06 14:50:00,29.27,29.28,29.26,29.28,19200.0,19.47,19.4766,19.4633,19.4766,19200.0
2007-02-06 14:55:00,29.29,29.29,29.26,29.29,40700.0,19.4833,19.4833,19.4633,19.4833,40700.0
2007-02-06 15:00:00,29.29,29.35,29.27,29.29,69500.0,19.4833,19.5232,19.47,19.4833,69500.0
2007-02-06 15:05:00,29.3,29.3,29.26,29.29,25900.0,19.49,19.49,19.4633,19.4833,25900.0
2007-02-06 15:10:00,29.27,29.29,29.25,29.27,32700.0,19.47,19.4833,19.4567,19.47,32700.0
2007-02-06 15:15:00,29.27,29.28,29.25,29.28,14500.0,19.47,19.4766,19.4567,19.4766,14500.0
2007-02-06 15:20:00,29.28,29.28,29.25,29.27,19200.0,19.4766,19.4766,19.4567,19.47,19200.0
2007-02-06 15:25:00,29.27,29.28,29.26,29.26,18100.0,19.47,19.4766,19.4633,19.4633,18100.0
2007-02-06 15:30:00,29.26,29.28,29.25,29.26,44600.0,19.4633,19.4766,19.4567,19.4633,44600.0
2007-02-06 15:35:00,29.26,29.26,29.25,29.26,28000.0,19.4633,19.4633,19.4567,19.4633,28000.0
2007-02-06 15:40:00,29.25,29.27,29.25,29.26,17700.0,19.4567,19.47,19.4567,19.4633,17700.0
2007-02-06 15:45:00,29.25,29.28,29.25,29.28,25400.0,19.4567,19.4766,19.4567,19.4766,25400.0
2007-02-06 15:50:00,29.28,29.28,29.25,29.27,31900.0,19.4766,19.4766,19.4567,19.47,31900.0
2007-02-06 15:55:00,29.27,29.28,29.24,29.27,100400.0,19.47,19.4766,19.45,19.47,100400.0
2007-02-07 09:30:00,29.24,29.33,29.24,29.26,39600.0,19.45,19.5099,19.45,19.4633,39600.0
2007-02-07 09:35:00,29.25,29.36,29.24,29.27,55500.0,19.4567,19.5299,19.45,19.47,55500.0
2007-02-07 09:40:00,29.27,29.36,29.24,29.3,56800.0,19.47,19.5299,19.45,19.49,56800.0
2007-02-07 09:45:00,29.33,29.4,29.32,29.37,34700.0,19.5099,19.5565,19.5033,19.5365,34700.0
2007-02-07 09:50:00,29.36,29.43,29.35,29.38,28100.0,19.5299,19.5764,19.5232,19.5432,28100.0
2007-02-07 09:55:00,29.38,29.44,29.35,29.35,31500.0,19.5432,19.5831,19.5232,19.5232,31500.0
2007-02-07 10:00:00,29.33,29.37,29.3,29.36,33600.0,19.5099,19.5365,19.49,19.5299,33600.0
2007-02-07 10:05:00,29.36,29.38,29.33,29.35,14800.0,19.5299,19.5432,19.5099,19.5232,14800.0
2007-02-07 10:10:00,29.35,29.39,29.34,29.37,23100.0,19.5232,19.5498,19.5166,19.5365,23100.0
2007-02-07 10:15:00,29.38,29.39,29.33,29.36,35100.0,19.5432,19.5498,19.5099,19.5299,35100.0
2007-02-07 10:20:00,29.36,29.36,29.33,29.34,26100.0,19.5299,19.5299,19.5099,19.5166,26100.0
2007-02-07 10:25:00,29.35,29.36,29.34,29.35,7000.0,19.5232,19.5299,19.5166,19.5232,7000.0
2007-02-07 10:30:00,29.35,29.36,29.3,29.34,18900.0,19.5232,19.5299,19.49,19.5166,18900.0
2007-02-07 10:35:00,29.34,29.36,29.32,29.36,12000.0,19.5166,19.5299,19.5033,19.5299,12000.0
2007-02-07 10:40:00,29.35,29.36,29.25,29.32,47700.0,19.5232,19.5299,19.4567,19.5033,47700.0
2007-02-07 10:45:00,29.34,29.34,29.27,29.31,15300.0,19.5166,19.5166,19.47,19.4966,15300.0
2007-02-07 10:50:00,29.31,29.31,29.27,29.3,20300.0,19.4966,19.4966,19.47,19.49,20300.0
2007-02-07 10:55:00,29.3,29.31,29.29,29.3,12600.0,19.49,19.4966,19.4833,19.49,12600.0
2007-02-07 11:00:00,29.3,29.35,29.26,29.26,56800.0,19.49,19.5232,19.4633,19.4633,56800.0
2007-02-07 11:05:00,29.28,29.28,29.23,29.24,22700.0,19.4766,19.4766,19.4434,19.45,22700.0
2007-02-07 11:10:00,29.23,29.31,29.21,29.28,30200.0,19.4434,19.4966,19.4301,19.4766,30200.0
2007-02-07 11:15:00,29.28,29.29,29.25,29.27,18300.0,19.4766,19.4833,19.4567,19.47,18300.0
2007-02-07 11:20:00,29.27,29.28,29.26,29.28,11900.0,19.47,19.4766,19.4633,19.4766,11900.0
2007-02-07 11:25:00,29.28,29.31,29.21,29.23,28300.0,19.4766,19.4966,19.4301,19.4434,28300.0
2007-02-07 11:30:00,29.24,29.25,29.22,29.23,17100.0,19.45,19.4567,19.4367,19.4434,17100.0
2007-02-07 11:35:00,29.24,29.26,29.22,29.22,13400.0,19.45,19.4633,19.4367,19.4367,13400.0
2007-02-07 11:40:00,29.23,29.25,29.21,29.23,13400.0,19.4434,19.4567,19.4301,19.4434,13400.0
2007-02-07 11:45:00,29.23,29.25,29.2,29.21,15700.0,19.4434,19.4567,19.4234,19.4301,15700.0
2007-02-07 11:50:00,29.22,29.25,29.19,29.25,14400.0,19.4367,19.4567,19.4168,19.4567,14400.0
2007-02-07 11:55:00,29.25,29.28,29.21,29.24,28600.0,19.4567,19.4766,19.4301,19.45,28600.0
2007-02-07 12:00:00,29.24,29.26,29.23,29.26,9500.0,19.45,19.4633,19.4434,19.4633,9500.0
2007-02-07 12:05:00,29.27,29.31,29.25,29.31,26000.0,19.47,19.4966,19.4567,19.4966,26000.0
2007-02-07 12:10:00,29.3,29.34,29.28,29.32,52700.0,19.49,19.5166,19.4766,19.5033,52700.0
2007-02-07 12:15:00,29.32,29.32,29.29,29.29,19800.0,19.5033,19.5033,19.4833,19.4833,19800.0
2007-02-07 12:20:00,29.3,29.3,29.27,29.29,5700.0,19.49,19.49,19.47,19.4833,5700.0
2007-02-07 12:25:00,29.3,29.31,29.25,29.27,33900.0,19.49,19.4966,19.4567,19.47,33900.0
2007-02-07 12:30:00,29.27,29.31,29.23,29.31,21300.0,19.47,19.4966,19.4434,19.4966,21300.0
2007-02-07 12:35:00,29.3,29.31,29.24,29.25,81700.0,19.49,19.4966,19.45,19.4567,81700.0
2007-02-07 12:40:00,29.25,29.25,29.24,29.25,30400.0,19.4567,19.4567,19.45,19.4567,30400.0
2007-02-07 12:45:00,29.25,29.25,29.25,29.25,10500.0,19.4567,19.4567,19.4567,19.4567,10500.0
2007-02-07 12:50:00,29.25,29.26,29.24,29.25,13000.0,19.4567,19.4633,19.45,19.4567,13000.0
2007-02-07 12:55:00,29.24,29.25,29.23,29.25,10900.0,19.45,19.4567,19.4434,19.4567,10900.0
2007-02-07 13:00:00,29.25,29.25,29.24,29.25,38200.0,19.4567,19.4567,19.45,19.4567,38200.0
2007-02-07 13:05:00,29.24,29.25,29.24,29.24,7200.0,19.45,19.4567,19.45,19.45,7200.0
2007-02-07 13:10:00,29.24,29.25,29.23,29.25,9500.0,19.45,19.4567,19.4434,19.4567,9500.0
2007-02-07 13:15:00,29.24,29.25,29.24,29.25,7400.0,19.45,19.4567,19.45,19.4567,7400.0
2007-02-07 13:20:00,29.25,29.25,29.24,29.25,18400.0,19.4567,19.4567,19.45,19.4567,18400.0
2007-02-07 13:25:00,29.25,29.25,29.24,29.24,13600.0,19.4567,19.4567,19.45,19.45,13600.0
2007-02-07 13:30:00,29.24,29.25,29.24,29.25,5800.0,19.45,19.4567,19.45,19.4567,5800.0
2007-02-07 13:35:00,29.25,29.26,29.24,29.24,28800.0,19.4567,19.4633,19.45,19.45,28800.0
2007-02-07 13:40:00,29.24,29.25,29.24,29.25,7300.0,19.45,19.4567,19.45,19.4567,7300.0
2007-02-07 13:45:00,29.24,29.25,29.2,29.25,33800.0,19.45,19.4567,19.4234,19.4567,33800.0
2007-02-07 13:50:00,29.25,29.25,29.23,29.24,6500.0,19.4567,19.4567,19.4434,19.45,6500.0
2007-02-07 13:55:00,29.24,29.25,29.23,29.25,2700.0,19.45,19.4567,19.4434,19.4567,2700.0
2007-02-07 14:00:00,29.24,29.25,29.19,29.22,52200.0,19.45,19.4567,19.4168,19.4367,52200.0
2007-02-07 14:05:00,29.23,29.25,29.17,29.2,27700.0,19.4434,19.4567,19.4035,19.4234,27700.0
2007-02-07 14:10:00,29.21,29.24,29.19,29.24,41900.0,19.4301,19.45,19.4168,19.45,41900.0
2007-02-07 14:15:00,29.24,29.25,29.21,29.23,36100.0,19.45,19.4567,19.4301,19.4434,36100.0
2007-02-07 14:20:00,29.23,29.25,29.21,29.22,40700.0,19.4434,19.4567,19.4301,19.4367,40700.0
2007-02-07 14:25:00,29.23,29.25,29.21,29.21,56000.0,19.4434,19.4567,19.4301,19.4301,56000.0
2007-02-07 14:30:00,29.21,29.22,29.2,29.22,8500.0,19.4301,19.4367,19.4234,19.4367,8500.0
2007-02-07 14:35:00,29.22,29.22,29.19,29.21,10900.0,19.4367,19.4367,19.4168,19.4301,10900.0
2007-02-07 14:40:00,29.2,29.22,29.2,29.21,11400.0,19.4234,19.4367,19.4234,19.4301,11400.0
2007-02-07 14:45:00,29.2,29.22,29.19,29.2,7900.0,19.4234,19.4367,19.4168,19.4234,7900.0
2007-02-07 14:50:00,29.2,29.21,29.2,29.2,4800.0,19.4234,19.4301,19.4234,19.4234,4800.0
2007-02-07 14:55:00,29.2,29.23,29.2,29.22,11600.0,19.4234,19.4434,19.4234,19.4367,11600.0
2007-02-07 15:00:00,29.22,29.23,29.21,29.21,10900.0,19.4367,19.4434,19.4301,19.4301,10900.0
2007-02-07 15:05:00,29.22,29.22,29.21,29.22,15100.0,19.4367,19.4367,19.4301,19.4367,15100.0
2007-02-07 15:10:00,29.22,29.23,29.21,29.21,20300.0,19.4367,19.4434,19.4301,19.4301,20300.0
2007-02-07 15:15:00,29.22,29.22,29.2,29.2,16200.0,19.4367,19.4367,19.4234,19.4234,16200.0
2007-02-07 15:20:00,29.21,29.22,29.2,29.21,8600.0,19.4301,19.4367,19.4234,19.4301,8600.0
2007-02-07 15:25:00,29.22,29.22,29.21,29.22,17400.0,19.4367,19.4367,19.4301,19.4367,17400.0
2007-02-07 15:30:00,29.21,29.22,29.21,29.21,20600.0,19.4301,19.4367,19.4301,19.4301,20600.0
2007-02-07 15:35:00,29.21,29.22,29.2,29.21,34300.0,19.4301,19.4367,19.4234,19.4301,34300.0
2007-02-07 15:40:00,29.22,29.22,29.21,29.22,21000.0,19.4367,19.4367,19.4301,19.4367,21000.0
2007-02-07 15:45:00,29.22,29.22,29.21,29.22,36400.0,19.4367,19.4367,19.4301,19.4367,36400.0
2007-02-07 15:50:00,29.22,29.22,29.21,29.21,37100.0,19.4367,19.4367,19.4301,19.4301,37100.0
2007-02-07 15:55:00,29.21,29.22,29.21,29.22,36800.0,19.4301,19.4367,19.4301,19.4367,36800.0
2007-02-08 09:30:00,29.11,29.15,29.07,29.13,75100.0,19.3636,19.3902,19.337,19.3769,75100.0
2007-02-08 09:35:00,29.12,29.15,29.08,29.13,35100.0,19.3702,19.3902,19.3436,19.3769,35100.0
2007-02-08 09:40:00,29.12,29.15,29.09,29.1,57200.0,19.3702,19.3902,19.3503,19.3569,57200.0
2007-02-08 09:45:00,29.1,29.14,29.09,29.12,42100.0,19.3569,19.3835,19.3503,19.3702,42100.0
2007-02-08 09:50:00,29.12,29.14,29.09,29.12,36000.0,19.3702,19.3835,19.3503,19.3702,36000.0
2007-02-08 09:55:00,29.11,29.13,29.08,29.1,65100.0,19.3636,19.3769,19.3436,19.3569,65100.0
2007-02-08 10:00:00,29.1,29.14,29.09,29.1,14900.0,19.3569,19.3835,19.3503,19.3569,14900.0
2007-02-08 10:05:00,29.1,29.15,29.1,29.13,22500.0,19.3569,19.3902,19.3569,19.3769,22500.0
2007-02-08 10:10:00,29.13,29.14,29.08,29.08,42100.0,19.3769,19.3835,19.3436,19.3436,42100.0
2007-02-08 10:15:00,29.08,29.09,29.06,29.09,15900.0,19.3436,19.3503,19.3303,19.3503,15900.0
2007-02-08 10:20:00,29.09,29.1,29.09,29.09,19600.0,19.3503,19.3569,19.3503,19.3503,19600.0
2007-02-08 10:25:00,29.1,29.1,29.05,29.08,27000.0,19.3569,19.3569,19.3237,19.3436,27000.0
2007-02-08 10:30:00,29.07,29.1,29.05,29.09,25800.0,19.337,19.3569,19.3237,19.3503,25800.0
2007-02-08 10:35:00,29.1,29.1,29.08,29.1,16600.0,19.3569,19.3569,19.3436,19.3569,16600.0
2007-02-08 10:40:00,29.1,29.1,29.09,29.1,10500.0,19.3569,19.3569,19.3503,19.3569,10500.0
2007-02-08 10:45:00,29.09,29.1,29.09,29.1,10900.0,19.3503,19.3569,19.3503,19.3569,10900.0
2007-02-08 10:50:00,29.09,29.1,29.07,29.1,10100.0,19.3503,19.3569,19.337,19.3569,10100.0
2007-02-08 10:55:00,29.1,29.11,29.09,29.1,18300.0,19.3569,19.3636,19.3503,19.3569,18300.0
2007-02-08 11:00:00,29.09,29.1,29.06,29.07,8300.0,19.3503,19.3569,19.3303,19.337,8300.0
2007-02-08 11:05:00,29.07,29.12,29.07,29.1,22000.0,19.337,19.3702,19.337,19.3569,22000.0
2007-02-08 11:10:00,29.09,29.12,29.07,29.09,25600.0,19.3503,19.3702,19.337,19.3503,25600.0
2007-02-08 11:15:00,29.08,29.09,29.07,29.08,4500.0,19.3436,19.3503,19.337,19.3436,4500.0
2007-02-08 11:20:00,29.08,29.1,29.07,29.09,28900.0,19.3436,19.3569,19.337,19.3503,28900.0
2007-02-08 11:25:00,29.1,29.11,29.09,29.1,50000.0,19.3569,19.3636,19.3503,19.3569,50000.0
2007-02-08 11:30:00,29.09,29.1,29.09,29.09,3800.0,19.3503,19.3569,19.3503,19.3503,3800.0
2007-02-08 11:35:00,29.09,29.11,29.09,29.09,14300.0,19.3503,19.3636,19.3503,19.3503,14300.0
2007-02-08 11:40:00,29.09,29.11,29.09,29.09,70800.0,19.3503,19.3636,19.3503,19.3503,70800.0
2007-02-08 11:45:00,29.1,29.12,29.09,29.12,31700.0,19.3569,19.3702,19.3503,19.3702,31700.0
2007-02-08 11:50:00,29.12,29.12,29.09,29.09,70100.0,19.3702,19.3702,19.3503,19.3503,70100.0
2007-02-08 11:55:00,29.1,29.12,29.09,29.1,187400.0,19.3569,19.3702,19.3503,19.3569,187400.0
2007-02-08 12:00:00,29.1,29.1,29.09,29.09,7400.0,19.3569,19.3569,19.3503,19.3503,7400.0
2007-02-08 12:05:00,29.1,29.1,29.09,29.1,9300.0,19.3569,19.3569,19.3503,19.3569,9300.0
2007-02-08 12:10:00,29.1,29.11,29.09,29.11,10200.0,19.3569,19.3636,19.3503,19.3636,10200.0
2007-02-08 12:15:00,29.09,29.11,29.09,29.11,6100.0,19.3503,19.3636,19.3503,19.3636,6100.0
2007-02-08 12:20:00,29.11,29.13,29.1,29.13,49200.0,19.3636,19.3769,19.3569,19.3769,49200.0
2007-02-08 12:25:00,29.12,29.13,29.12,29.12,9100.0,19.3702,19.3769,19.3702,19.3702,9100.0
2007-02-08 12:30:00,29.13,29.13,29.12,29.13,12500.0,19.3769,19.3769,19.3702,19.3769,12500.0
2007-02-08 12:35:00,29.13,29.13,29.12,29.13,11200.0,19.3769,19.3769,19.3702,19.3769,11200.0
2007-02-08 12:40:00,29.13,29.13,29.09,29.09,42000.0,19.3769,19.3769,19.3503,19.3503,42000.0
2007-02-08 12:45:00,29.1,29.12,29.09,29.1,49000.0,19.3569,19.3702,19.3503,19.3569,49000.0
2007-02-08 12:50:00,29.1,29.11,29.09,29.1,41600.0,19.3569,19.3636,19.3503,19.3569,41600.0
2007-02-08 12:55:00,29.1,29.11,29.09,29.1,49000.0,19.3569,19.3636,19.3503,19.3569,49000.0
2007-02-08 13:00:00,29.1,29.13,29.09,29.13,25300.0,19.3569,19.3769,19.3503,19.3769,25300.0
2007-02-08 13:05:00,29.13,29.17,29.11,29.17,43600.0,19.3769,19.4035,19.3636,19.4035,43600.0
2007-02-08 13:10:00,29.17,29.19,29.16,29.19,5600.0,19.4035,19.4168,19.3968,19.4168,5600.0
2007-02-08 13:15:00,29.19,29.2,29.18,29.19,3900.0,19.4168,19.4234,19.4101,19.4168,3900.0
2007-02-08 13:20:00,29.19,29.22,29.19,29.21,9200.0,19.4168,19.4367,19.4168,19.4301,9200.0
2007-02-08 13:25:00,29.21,29.22,29.2,29.22,11900.0,19.4301,19.4367,19.4234,19.4367,11900.0
2007-02-08 13:30:00,29.21,29.25,29.2,29.24,15600.0,19.4301,19.4567,19.4234,19.45,15600.0
2007-02-08 13:35:00,29.24,29.26,29.23,29.26,14600.0,19.45,19.4633,19.4434,19.4633,14600.0
2007-02-08 13:40:00,29.25,29.26,29.24,29.25,9800.0,19.4567,19.4633,19.45,19.4567,9800.0
2007-02-08 13:45:00,29.25,29.25,29.24,29.25,10800.0,19.4567,19.4567,19.45,19.4567,10800.0
2007-02-08 13:50:00,29.24,29.26,29.24,29.25,23000.0,19.45,19.4633,19.45,19.4567,23000.0
2007-02-08 13:55:00,29.26,29.26,29.25,29.26,33300.0,19.4633,19.4633,19.4567,19.4633,33300.0
2007-02-08 14:00:00,29.26,29.27,29.25,29.26,4600.0,19.4633,19.47,19.4567,19.4633,4600.0
2007-02-08 14:05:00,29.26,29.27,29.25,29.27,5800.0,19.4633,19.47,19.4567,19.47,5800.0
2007-02-08 14:10:00,29.27,29.31,28.3,29.31,73400.0,19.47,19.4966,18.8248,19.4966,73400.0
2007-02-08 14:15:00,29.3,29.33,29.26,29.27,30100.0,19.49,19.5099,19.4633,19.47,30100.0
2007-02-08 14:20:00,29.27,29.33,29.26,29.3,8400.0,19.47,19.5099,19.4633,19.49,8400.0
2007-02-08 14:25:00,29.3,29.31,29.28,29.3,14800.0,19.49,19.4966,19.4766,19.49,14800.0
2007-02-08 14:30:00,29.3,29.32,29.29,29.3,8900.0,19.49,19.5033,19.4833,19.49,8900.0
2007-02-08 14:35:00,29.3,29.3,29.27,29.28,12100.0,19.49,19.49,19.47,19.4766,12100.0
2007-02-08 14:40:00,29.28,29.29,29.28,29.28,4800.0,19.4766,19.4833,19.4766,19.4766,4800.0
2007-02-08 14:45:00,29.29,29.31,29.28,29.3,10300.0,19.4833,19.4966,19.4766,19.49,10300.0
2007-02-08 14:50:00,29.3,29.36,29.3,29.34,12600.0,19.49,19.5299,19.49,19.5166,12600.0
2007-02-08 14:55:00,29.35,29.41,29.35,29.37,35600.0,19.5232,19.5631,19.5232,19.5365,35600.0
2007-02-08 15:00:00,29.36,29.36,29.31,29.36,23800.0,19.5299,19.5299,19.4966,19.5299,23800.0
2007-02-08 15:05:00,29.36,29.38,29.32,29.35,13100.0,19.5299,19.5432,19.5033,19.5232,13100.0
2007-02-08 15:10:00,29.35,29.36,29.35,29.35,9900.0,19.5232,19.5299,19.5232,19.5232,9900.0
2007-02-08 15:15:00,29.35,29.36,29.35,29.35,6800.0,19.5232,19.5299,19.5232,19.5232,6800.0
2007-02-08 15:20:00,29.35,29.36,29.34,29.36,14900.0,19.5232,19.5299,19.5166,19.5299,14900.0
2007-02-08 15:25:00,29.35,29.36,29.33,29.33,15400.0,19.5232,19.5299,19.5099,19.5099,15400.0
2007-02-08 15:30:00,29.34,29.34,29.31,29.33,22500.0,19.5166,19.5166,19.4966,19.5099,22500.0
2007-02-08 15:35:00,29.34,29.35,29.31,29.33,35400.0,19.5166,19.5232,19.4966,19.5099,35400.0
2007-02-08 15:40:00,29.32,29.34,29.3,29.33,51800.0,19.5033,19.5166,19.49,19.5099,51800.0
2007-02-08 15:45:00,29.32,29.35,29.3,29.34,75100.0,19.5033,19.5232,19.49,19.5166,75100.0
2007-02-08 15:50:00,29.34,29.34,29.29,29.3,18500.0,19.5166,19.5166,19.4833,19.49,18500.0
2007-02-08 15:55:00,29.3,29.33,29.27,29.33,93300.0,19.49,19.5099,19.47,19.5099,93300.0
2007-02-09 09:30:00,29.4,29.57,29.32,29.45,25600.0,19.5565,19.6696,19.5033,19.5897,25600.0
2007-02-09 09:35:00,29.42,29.57,29.41,29.47,21900.0,19.5698,19.6696,19.5631,19.603,21900.0
2007-02-09 09:40:00,29.44,29.6,29.44,29.52,37900.0,19.5831,19.6895,19.5831,19.6363,37900.0
2007-02-09 09:45:00,29.51,29.59,29.5,29.55,18900.0,19.6296,19.6829,19.623,19.6562,18900.0
2007-02-09 09:50:00,29.57,29.58,29.48,29.48,34500.0,19.6696,19.6762,19.6097,19.6097,34500.0
2007-02-09 09:55:00,29.49,29.53,29.47,29.48,50300.0,19.6163,19.6429,19.603,19.6097,50300.0
2007-02-09 10:00:00,29.48,29.62,29.46,29.53,80600.0,19.6097,19.7028,19.5964,19.6429,80600.0
2007-02-09 10:05:00,29.53,29.6,29.52,29.57,32400.0,19.6429,19.6895,19.6363,19.6696,32400.0
2007-02-09 10:10:00,29.56,29.58,29.52,29.55,39700.0,19.6629,19.6762,19.6363,19.6562,39700.0
2007-02-09 10:15:00,29.55,29.59,29.51,29.51,19800.0,19.6562,19.6829,19.6296,19.6296,19800.0
2007-02-09 10:20:00,29.53,29.56,29.52,29.54,28800.0,19.6429,19.6629,19.6363,19.6496,28800.0
2007-02-09 10:25:00,29.54,29.54,29.48,29.51,19900.0,19.6496,19.6496,19.6097,19.6296,19900.0
2007-02-09 10:30:00,29.5,29.58,29.49,29.57,57100.0,19.623,19.6762,19.6163,19.6696,57100.0
2007-02-09 10:35:00,29.57,29.58,29.53,29.53,24400.0,19.6696,19.6762,19.6429,19.6429,24400.0
2007-02-09 10:40:00,29.55,29.58,29.51,29.56,21400.0,19.6562,19.6762,19.6296,19.6629,21400.0
2007-02-09 10:45:00,29.54,29.6,29.54,29.6,28000.0,19.6496,19.6895,19.6496,19.6895,28000.0
2007-02-09 10:50:00,29.59,29.62,29.59,29.6,45200.0,19.6829,19.7028,19.6829,19.6895,45200.0
2007-02-09 10:55:00,29.61,29.65,29.6,29.64,17700.0,19.6962,19.7228,19.6895,19.7161,17700.0
2007-02-09 11:00:00,29.64,29.65,29.63,29.65,17700.0,19.7161,19.7228,19.7095,19.7228,17700.0
2007-02-09 11:05:00,29.64,29.7,29.64,29.69,34700.0,19.7161,19.756,19.7161,19.7494,34700.0
2007-02-09 11:10:00,29.69,29.72,29.68,29.7,30200.0,19.7494,19.7693,19.7427,19.756,30200.0
2007-02-09 11:15:00,29.7,29.72,29.68,29.71,16300.0,19.756,19.7693,19.7427,19.7627,16300.0
2007-02-09 11:20:00,29.72,29.72,29.69,29.69,26300.0,19.7693,19.7693,19.7494,19.7494,26300.0
2007-02-09 11:25:00,29.69,29.72,29.69,29.72,20500.0,19.7494,19.7693,19.7494,19.7693,20500.0
2007-02-09 11:30:00,29.72,29.73,29.66,29.67,33600.0,19.7693,19.776,19.7294,19.7361,33600.0
2007-02-09 11:35:00,29.67,29.71,29.66,29.7,15200.0,19.7361,19.7627,19.7294,19.756,15200.0
2007-02-09 11:40:00,29.71,29.87,29.71,29.77,80100.0,19.7627,19.8691,19.7627,19.8026,80100.0
2007-02-09 11:45:00,29.77,29.81,29.75,29.81,30700.0,19.8026,19.8292,19.7893,19.8292,30700.0
2007-02-09 11:50:00,29.81,29.88,29.8,29.81,42000.0,19.8292,19.8758,19.8225,19.8292,42000.0
2007-02-09 11:55:00,29.81,29.82,29.8,29.8,12100.0,19.8292,19.8358,19.8225,19.8225,12100.0
2007-02-09 12:00:00,29.79,29.88,29.78,29.85,28300.0,19.8159,19.8758,19.8092,19.8558,28300.0
2007-02-09 12:05:00,29.85,29.86,29.82,29.82,15200.0,19.8558,19.8625,19.8358,19.8358,15200.0
2007-02-09 12:10:00,29.81,29.82,29.8,29.8,12200.0,19.8292,19.8358,19.8225,19.8225,12200.0
2007-02-09 12:15:00,29.81,29.81,29.76,29.78,8600.0,19.8292,19.8292,19.7959,19.8092,8600.0
2007-02-09 12:20:00,29.77,29.82,29.77,29.79,18100.0,19.8026,19.8358,19.8026,19.8159,18100.0
2007-02-09 12:25:00,29.78,29.81,29.77,29.77,18000.0,19.8092,19.8292,19.8026,19.8026,18000.0
2007-02-09 12:30:00,29.78,29.78,29.71,29.72,20700.0,19.8092,19.8092,19.7627,19.7693,20700.0
2007-02-09 12:35:00,29.72,29.73,29.69,29.71,17500.0,19.7693,19.776,19.7494,19.7627,17500.0
2007-02-09 12:40:00,29.71,29.71,29.68,29.69,12200.0,19.7627,19.7627,19.7427,19.7494,12200.0
2007-02-09 12:45:00,29.68,29.69,29.63,29.65,25200.0,19.7427,19.7494,19.7095,19.7228,25200.0
2007-02-09 12:50:00,29.66,29.73,29.64,29.67,60800.0,19.7294,19.776,19.7161,19.7361,60800.0
2007-02-09 12:55:00,29.66,29.67,29.62,29.66,53100.0,19.7294,19.7361,19.7028,19.7294,53100.0
2007-02-09 13:00:00,29.65,29.67,29.6,29.62,53100.0,19.7228,19.7361,19.6895,19.7028,53100.0
2007-02-09 13:05:00,29.62,29.66,29.61,29.65,28200.0,19.7028,19.7294,19.6962,19.7228,28200.0
2007-02-09 13:10:00,29.65,29.74,29.63,29.72,51400.0,19.7228,19.7826,19.7095,19.7693,51400.0
2007-02-09 13:15:00,29.72,29.72,29.66,29.67,41900.0,19.7693,19.7693,19.7294,19.7361,41900.0
2007-02-09 13:20:00,29.67,29.68,29.65,29.65,22300.0,19.7361,19.7427,19.7228,19.7228,22300.0
2007-02-09 13:25:00,29.65,29.67,29.64,29.65,16100.0,19.7228,19.7361,19.7161,19.7228,16100.0
2007-02-09 13:30:00,29.65,29.69,29.65,29.68,36400.0,19.7228,19.7494,19.7228,19.7427,36400.0
2007-02-09 13:35:00,29.69,29.7,29.65,29.65,45500.0,19.7494,19.756,19.7228,19.7228,45500.0
2007-02-09 13:40:00,29.65,29.67,29.65,29.66,29400.0,19.7228,19.7361,19.7228,19.7294,29400.0
2007-02-09 13:45:00,29.67,29.67,29.63,29.65,73400.0,19.7361,19.7361,19.7095,19.7228,73400.0
2007-02-09 13:50:00,29.65,29.66,29.63,29.64,39900.0,19.7228,19.7294,19.7095,19.7161,39900.0
2007-02-09 13:55:00,29.64,29.66,29.61,29.61,34800.0,19.7161,19.7294,19.6962,19.6962,34800.0
2007-02-09 14:00:00,29.62,29.64,29.61,29.63,23000.0,19.7028,19.7161,19.6962,19.7095,23000.0
2007-02-09 14:05:00,29.62,29.62,29.59,29.61,18300.0,19.7028,19.7028,19.6829,19.6962,18300.0
2007-02-09 14:10:00,29.59,29.6,29.55,29.56,33100.0,19.6829,19.6895,19.6562,19.6629,33100.0
2007-02-09 14:15:00,29.55,29.56,29.5,29.5,56100.0,19.6562,19.6629,19.623,19.623,56100.0
2007-02-09 14:20:00,29.51,29.54,29.5,29.52,44200.0,19.6296,19.6496,19.623,19.6363,44200.0
2007-02-09 14:25:00,29.52,29.54,29.51,29.53,23500.0,19.6363,19.6496,19.6296,19.6429,23500.0
2007-02-09 14:30:00,29.53,29.56,29.52,29.53,58100.0,19.6429,19.6629,19.6363,19.6429,58100.0
2007-02-09 14:35:00,29.53,29.62,29.51,29.61,60200.0,19.6429,19.7028,19.6296,19.6962,60200.0
2007-02-09 14:40:00,29.62,29.66,29.6,29.62,41400.0,19.7028,19.7294,19.6895,19.7028,41400.0
2007-02-09 14:45:00,29.63,29.64,29.61,29.62,63600.0,19.7095,19.7161,19.6962,19.7028,63600.0
2007-02-09 14:50:00,29.62,29.63,29.59,29.6,31200.0,19.7028,19.7095,19.6829,19.6895,31200.0
2007-02-09 14:55:00,29.6,29.62,29.58,29.6,61800.0,19.6895,19.7028,19.6762,19.6895,61800.0
2007-02-09 15:00:00,29.61,29.62,29.56,29.57,34600.0,19.6962,19.7028,19.6629,19.6696,34600.0
2007-02-09 15:05:00,29.57,29.57,29.51,29.53,64500.0,19.6696,19.6696,19.6296,19.6429,64500.0
2007-02-09 15:10:00,29.54,29.56,29.53,29.55,82900.0,19.6496,19.6629,19.6429,19.6562,82900.0
2007-02-09 15:15:00,29.55,29.55,29.49,29.49,21000.0,19.6562,19.6562,19.6163,19.6163,21000.0
2007-02-09 15:20:00,29.49,29.51,29.47,29.47,29000.0,19.6163,19.6296,19.603,19.603,29000.0
2007-02-09 15:25:00,29.48,29.52,29.47,29.5,62900.0,19.6097,19.6363,19.603,19.623,62900.0
2007-02-09 15:30:00,29.51,29.52,29.48,29.48,46300.0,19.6296,19.6363,19.6097,19.6097,46300.0
2007-02-09 15:35:00,29.48,29.5,29.47,29.49,57000.0,19.6097,19.623,19.603,19.6163,57000.0
2007-02-09 15:40:00,29.49,29.49,29.43,29.45,48300.0,19.6163,19.6163,19.5764,19.5897,48300.0
2007-02-09 15:45:00,29.45,29.47,29.42,29.44,42700.0,19.5897,19.603,19.5698,19.5831,42700.0
2007-02-09 15:50:00,29.44,29.53,29.43,29.48,56300.0,19.5831,19.6429,19.5764,19.6097,56300.0
2007-02-09 15:55:00,29.48,29.51,29.48,29.51,89000.0,19.6097,19.6296,19.6097,19.6296,89000.0
2007-02-12 09:30:00,29.5,29.8,29.5,29.72,67500.0,19.623,19.8225,19.623,19.7693,67500.0
2007-02-12 09:35:00,29.74,29.76,29.57,29.59,29100.0,19.7826,19.7959,19.6696,19.6829,29100.0
2007-02-12 09:40:00,29.6,29.75,29.54,29.72,33300.0,19.6895,19.7893,19.6496,19.7693,33300.0
2007-02-12 09:45:00,29.63,29.73,29.5,29.57,44000.0,19.7095,19.776,19.623,19.6696,44000.0
2007-02-12 09:50:00,29.61,29.7,29.59,29.63,42900.0,19.6962,19.756,19.6829,19.7095,42900.0
2007-02-12 09:55:00,29.67,29.71,29.58,29.67,155000.0,19.7361,19.7627,19.6762,19.7361,155000.0
2007-02-12 10:00:00,29.67,29.75,29.65,29.74,29500.0,19.7361,19.7893,19.7228,19.7826,29500.0
2007-02-12 10:05:00,29.73,29.74,29.69,29.74,23100.0,19.776,19.7826,19.7494,19.7826,23100.0
2007-02-12 10:10:00,29.74,29.76,29.66,29.73,53900.0,19.7826,19.7959,19.7294,19.776,53900.0
2007-02-12 10:15:00,29.73,29.76,29.72,29.75,24900.0,19.776,19.7959,19.7693,19.7893,24900.0
2007-02-12 10:20:00,29.73,29.75,29.72,29.73,29800.0,19.776,19.7893,19.7693,19.776,29800.0
2007-02-12 10:25:00,29.73,29.74,29.72,29.72,23700.0,19.776,19.7826,19.7693,19.7693,23700.0
2007-02-12 10:30:00,29.73,29.74,29.72,29.73,15800.0,19.776,19.7826,19.7693,19.776,15800.0
2007-02-12 10:35:00,29.73,29.73,29.71,29.72,10100.0,19.776,19.776,19.7627,19.7693,10100.0
2007-02-12 10:40:00,29.71,29.72,29.71,29.72,15800.0,19.7627,19.7693,19.7627,19.7693,15800.0
2007-02-12 10:45:00,29.71,29.72,29.68,29.68,25500.0,19.7627,19.7693,19.7427,19.7427,25500.0
2007-02-12 10:50:00,29.68,29.7,29.68,29.69,16800.0,19.7427,19.756,19.7427,19.7494,16800.0
2007-02-12 10:55:00,29.69,29.71,29.69,29.7,14500.0,19.7494,19.7627,19.7494,19.756,14500.0
2007-02-12 11:00:00,29.7,29.74,29.69,29.7,23200.0,19.756,19.7826,19.7494,19.756,23200.0
2007-02-12 11:05:00,29.7,29.71,29.69,29.69,13300.0,19.756,19.7627,19.7494,19.7494,13300.0
2007-02-12 11:10:00,29.7,29.71,29.69,29.71,14200.0,19.756,19.7627,19.7494,19.7627,14200.0
2007-02-12 11:15:00,29.69,29.7,29.68,29.7,10600.0,19.7494,19.756,19.7427,19.756,10600.0
2007-02-12 11:20:00,29.69,29.76,29.69,29.75,67200.0,19.7494,19.7959,19.7494,19.7893,67200.0
2007-02-12 11:25:00,29.75,29.82,29.75,29.81,42700.0,19.7893,19.8358,19.7893,19.8292,42700.0
2007-02-12 11:30:00,29.82,29.82,29.8,29.8,23900.0,19.8358,19.8358,19.8225,19.8225,23900.0
2007-02-12 11:35:00,29.8,29.81,29.79,29.81,36000.0,19.8225,19.8292,19.8159,19.8292,36000.0
2007-02-12 11:40:00,29.81,29.9,29.8,29.88,64400.0,19.8292,19.8891,19.8225,19.8758,64400.0
2007-02-12 11:45:00,29.89,29.93,29.87,29.91,60200.0,19.8824,19.909,19.8691,19.8957,60200.0
2007-02-12 11:50:00,29.9,29.91,29.87,29.87,19600.0,19.8891,19.8957,19.8691,19.8691,19600.0
2007-02-12 11:55:00,29.87,29.88,29.85,29.85,10300.0,19.8691,19.8758,19.8558,19.8558,10300.0
2007-02-12 12:00:00,29.87,29.9,29.85,29.88,35300.0,19.8691,19.8891,19.8558,19.8758,35300.0
2007-02-12 12:05:00,29.87,29.89,29.85,29.86,22400.0,19.8691,19.8824,19.8558,19.8625,22400.0
2007-02-12 12:10:00,29.87,29.87,29.82,29.84,25100.0,19.8691,19.8691,19.8358,19.8492,25100.0
2007-02-12 12:15:00,29.83,29.86,29.82,29.86,26800.0,19.8425,19.8625,19.8358,19.8625,26800.0
2007-02-12 12:20:00,29.86,29.88,29.86,29.88,25200.0,19.8625,19.8758,19.8625,19.8758,25200.0
2007-02-12 12:25:00,29.87,29.88,29.86,29.86,14900.0,19.8691,19.8758,19.8625,19.8625,14900.0
2007-02-12 12:30:00,29.86,29.9,29.86,29.9,26500.0,19.8625,19.8891,19.8625,19.8891,26500.0
2007-02-12 12:35:00,29.9,29.9,29.88,29.88,18100.0,19.8891,19.8891,19.8758,19.8758,18100.0
2007-02-12 12:40:00,29.88,29.93,29.88,29.91,32500.0,19.8758,19.909,19.8758,19.8957,32500.0
2007-02-12 12:45:00,29.92,29.92,29.88,29.88,14100.0,19.9024,19.9024,19.8758,19.8758,14100.0
2007-02-12 12:50:00,29.89,29.89,29.86,29.88,15300.0,19.8824,19.8824,19.8625,19.8758,15300.0
2007-02-12 12:55:00,29.87,29.88,29.85,29.88,20300.0,19.8691,19.8758,19.8558,19.8758,20300.0
2007-02-12 13:00:00,29.88,29.88,29.83,29.85,22200.0,19.8758,19.8758,19.8425,19.8558,22200.0
2007-02-12 13:05:00,29.85,29.91,29.85,29.9,28200.0,19.8558,19.8957,19.8558,19.8891,28200.0
2007-02-12 13:10:00,29.89,29.94,29.89,29.93,35600.0,19.8824,19.9157,19.8824,19.909,35600.0
2007-02-12 13:15:00,29.93,29.94,29.89,29.9,54700.0,19.909,19.9157,19.8824,19.8891,54700.0
2007-02-12 13:20:00,29.9,29.92,29.9,29.9,31500.0,19.8891,19.9024,19.8891,19.8891,31500.0
2007-02-12 13:25:00,29.9,29.91,29.88,29.88,11000.0,19.8891,19.8957,19.8758,19.8758,11000.0
2007-02-12 13:30:00,29.89,29.89,29.85,29.85,9900.0,19.8824,19.8824,19.8558,19.8558,9900.0
2007-02-12 13:35:00,29.85,29.86,29.74,29.74,24400.0,19.8558,19.8625,19.7826,19.7826,24400.0
2007-02-12 13:40:00,29.74,29.81,29.73,29.8,49100.0,19.7826,19.8292,19.776,19.8225,49100.0
2007-02-12 13:45:00,29.81,29.81,29.79,29.8,22800.0,19.8292,19.8292,19.8159,19.8225,22800.0
2007-02-12 13:50:00,29.8,29.8,29.77,29.79,34200.0,19.8225,19.8225,19.8026,19.8159,34200.0
2007-02-12 13:55:00,29.79,29.81,29.76,29.8,42000.0,19.8159,19.8292,19.7959,19.8225,42000.0
2007-02-12 14:00:00,29.8,29.81,29.77,29.77,15900.0,19.8225,19.8292,19.8026,19.8026,15900.0
2007-02-12 14:05:00,29.78,29.79,29.76,29.78,28700.0,19.8092,19.8159,19.7959,19.8092,28700.0
2007-02-12 14:10:00,29.78,29.79,29.76,29.77,20200.0,19.8092,19.8159,19.7959,19.8026,20200.0
2007-02-12 14:15:00,29.78,29.79,29.76,29.78,29300.0,19.8092,19.8159,19.7959,19.8092,29300.0
2007-02-12 14:20:00,29.78,29.79,29.77,29.79,23400.0,19.8092,19.8159,19.8026,19.8159,23400.0
2007-02-12 14:25:00,29.79,29.83,29.79,29.81,32900.0,19.8159,19.8425,19.8159,19.8292,32900.0
2007-02-12 14:30:00,29.81,29.82,29.78,29.81,28900.0,19.8292,19.8358,19.8092,19.8292,28900.0
2007-02-12 14:35:00,29.81,29.81,29.79,29.8,18100.0,19.8292,19.8292,19.8159,19.8225,18100.0
2007-02-12 14:40:00,29.8,29.85,29.8,29.85,26900.0,19.8225,19.8558,19.8225,19.8558,26900.0
2007-02-12 14:45:00,29.85,29.85,29.81,29.82,20000.0,19.8558,19.8558,19.8292,19.8358,20000.0
2007-02-12 14:50:00,29.81,29.83,29.81,29.82,12700.0,19.8292,19.8425,19.8292,19.8358,12700.0
2007-02-12 14:55:00,29.81,29.84,29.81,29.83,40600.0,19.8292,19.8492,19.8292,19.8425,40600.0
2007-02-12 15:00:00,29.83,29.84,29.82,29.82,19500.0,19.8425,19.8492,19.8358,19.8358,19500.0
2007-02-12 15:05:00,29.83,29.85,29.83,29.84,29000.0,19.8425,19.8558,19.8425,19.8492,29000.0
2007-02-12 15:10:00,29.84,29.86,29.83,29.84,28300.0,19.8492,19.8625,19.8425,19.8492,28300.0
2007-02-12 15:15:00,29.83,29.87,29.81,29.86,32300.0,19.8425,19.8691,19.8292,19.8625,32300.0
2007-02-12 15:20:00,29.82,29.9,29.82,29.84,43000.0,19.8358,19.8891,19.8358,19.8492,43000.0
2007-02-12 15:25:00,29.84,29.87,29.83,29.85,23500.0,19.8492,19.8691,19.8425,19.8558,23500.0
2007-02-12 15:30:00,29.85,29.86,29.83,29.84,21100.0,19.8558,19.8625,19.8425,19.8492,21100.0
2007-02-12 15:35:00,29.84,29.85,29.81,29.85,36700.0,19.8492,19.8558,19.8292,19.8558,36700.0
2007-02-12 15:40:00,29.85,29.89,29.84,29.86,43600.0,19.8558,19.8824,19.8492,19.8625,43600.0
2007-02-12 15:45:00,29.88,29.95,29.86,29.94,70000.0,19.8758,19.9223,19.8625,19.9157,70000.0
2007-02-12 15:50:00,29.9,29.95,29.83,29.85,83900.0,19.8891,19.9223,19.8425,19.8558,83900.0
2007-02-12 15:55:00,29.85,29.87,29.8,29.87,65600.0,19.8558,19.8691,19.8225,19.8691,65600.0
2007-02-13 09:30:00,30.09,30.49,30.05,30.29,230500.0,20.0154,20.2815,19.9888,20.1485,230500.0
2007-02-13 09:35:00,30.26,30.26,30.0,30.18,163100.0,20.1285,20.1285,19.9556,20.0753,163100.0
2007-02-13 09:40:00,30.2,30.2,30.0,30.05,212900.0,20.0886,20.0886,19.9556,19.9888,212900.0
2007-02-13 09:45:00,30.01,30.1,29.6,29.65,219300.0,19.9622,20.0221,19.6895,19.7228,219300.0
2007-02-13 09:50:00,29.66,29.95,29.66,29.87,137800.0,19.7294,19.9223,19.7294,19.8691,137800.0
2007-02-13 09:55:00,29.86,30.0,29.81,29.87,91300.0,19.8625,19.9556,19.8292,19.8691,91300.0
2007-02-13 10:00:00,29.87,29.9,29.78,29.81,65500.0,19.8691,19.8891,19.8092,19.8292,65500.0
2007-02-13 10:05:00,29.8,29.92,29.78,29.79,109100.0,19.8225,19.9024,19.8092,19.8159,109100.0
2007-02-13 10:10:00,29.79,29.8,29.72,29.75,100700.0,19.8159,19.8225,19.7693,19.7893,100700.0
2007-02-13 10:15:00,29.75,29.82,29.71,29.78,156300.0,19.7893,19.8358,19.7627,19.8092,156300.0
2007-02-13 10:20:00,29.77,29.8,29.75,29.77,49800.0,19.8026,19.8225,19.7893,19.8026,49800.0
2007-02-13 10:25:00,29.77,29.8,29.75,29.77,47700.0,19.8026,19.8225,19.7893,19.8026,47700.0
2007-02-13 10:30:00,29.77,29.79,29.74,29.75,72400.0,19.8026,19.8159,19.7826,19.7893,72400.0
2007-02-13 10:35:00,29.76,29.78,29.74,29.78,27700.0,19.7959,19.8092,19.7826,19.8092,27700.0
2007-02-13 10:40:00,29.76,29.82,29.75,29.81,47200.0,19.7959,19.8358,19.7893,19.8292,47200.0
2007-02-13 10:45:00,29.8,29.82,29.78,29.8,81100.0,19.8225,19.8358,19.8092,19.8225,81100.0
2007-02-13 10:50:00,29.8,29.9,29.8,29.85,121200.0,19.8225,19.8891,19.8225,19.8558,121200.0
2007-02-13 10:55:00,29.85,29.88,29.81,29.86,66300.0,19.8558,19.8758,19.8292,19.8625,66300.0
2007-02-13 11:00:00,29.85,29.86,29.81,29.84,76100.0,19.8558,19.8625,19.8292,19.8492,76100.0
2007-02-13 11:05:00,29.83,29.85,29.81,29.84,94900.0,19.8425,19.8558,19.8292,19.8492,94900.0
2007-02-13 11:10:00,29.84,29.98,29.83,29.84,202500.0,19.8492,19.9423,19.8425,19.8492,202500.0
2007-02-13 11:15:00,29.85,29.85,29.84,29.84,54900.0,19.8558,19.8558,19.8492,19.8492,54900.0
2007-02-13 11:20:00,29.84,29.84,29.77,29.8,36800.0,19.8492,19.8492,19.8026,19.8225,36800.0
2007-02-13 11:25:00,29.8,29.85,28.81,29.8,136000.0,19.8225,19.8558,19.164,19.8225,136000.0
2007-02-13 11:30:00,29.81,29.81,29.78,29.79,29200.0,19.8292,19.8292,19.8092,19.8159,29200.0
2007-02-13 11:35:00,29.78,29.82,29.74,29.75,84300.0,19.8092,19.8358,19.7826,19.7893,84300.0
2007-02-13 11:40:00,29.75,29.81,29.71,29.72,74200.0,19.7893,19.8292,19.7627,19.7693,74200.0
2007-02-13 11:45:00,29.72,29.77,29.72,29.72,36000.0,19.7693,19.8026,19.7693,19.7693,36000.0
2007-02-13 11:50:00,29.73,29.74,29.67,29.68,37700.0,19.776,19.7826,19.7361,19.7427,37700.0
2007-02-13 11:55:00,29.68,29.73,29.62,29.68,126600.0,19.7427,19.776,19.7028,19.7427,126600.0
2007-02-13 12:00:00,29.7,29.75,29.66,29.72,152600.0,19.756,19.7893,19.7294,19.7693,152600.0
2007-02-13 12:05:00,29.71,29.76,29.7,29.71,84700.0,19.7627,19.7959,19.756,19.7627,84700.0
2007-02-13 12:10:00,29.7,29.73,29.66,29.66,23900.0,19.756,19.776,19.7294,19.7294,23900.0
2007-02-13 12:15:00,29.67,29.67,29.62,29.62,27800.0,19.7361,19.7361,19.7028,19.7028,27800.0
2007-02-13 12:20:00,29.63,29.64,29.6,29.64,48100.0,19.7095,19.7161,19.6895,19.7161,48100.0
2007-02-13 12:25:00,29.64,29.64,29.6,29.6,30500.0,19.7161,19.7161,19.6895,19.6895,30500.0
2007-02-13 12:30:00,29.61,29.68,29.6,29.63,47600.0,19.6962,19.7427,19.6895,19.7095,47600.0
2007-02-13 12:35:00,29.62,29.65,29.61,29.63,42500.0,19.7028,19.7228,19.6962,19.7095,42500.0
2007-02-13 12:40:00,29.63,29.63,29.57,29.58,80400.0,19.7095,19.7095,19.6696,19.6762,80400.0
2007-02-13 12:45:00,29.58,29.61,29.55,29.57,73600.0,19.6762,19.6962,19.6562,19.6696,73600.0
2007-02-13 12:50:00,29.57,29.59,29.54,29.54,48200.0,19.6696,19.6829,19.6496,19.6496,48200.0
2007-02-13 12:55:00,29.53,29.54,29.45,29.45,46800.0,19.6429,19.6496,19.5897,19.5897,46800.0
2007-02-13 13:00:00,29.45,29.5,29.41,29.43,77800.0,19.5897,19.623,19.5631,19.5764,77800.0
2007-02-13 13:05:00,29.44,29.46,29.39,29.42,122400.0,19.5831,19.5964,19.5498,19.5698,122400.0
2007-02-13 13:10:00,29.42,29.69,29.42,29.53,58400.0,19.5698,19.7494,19.5698,19.6429,58400.0
2007-02-13 13:15:00,29.53,29.53,29.51,29.51,10500.0,19.6429,19.6429,19.6296,19.6296,10500.0
2007-02-13 13:20:00,29.51,29.58,29.51,29.56,14200.0,19.6296,19.6762,19.6296,19.6629,14200.0
2007-02-13 13:25:00,29.56,29.57,29.52,29.53,17800.0,19.6629,19.6696,19.6363,19.6429,17800.0
2007-02-13 13:30:00,29.52,29.53,29.49,29.5,12300.0,19.6363,19.6429,19.6163,19.623,12300.0
2007-02-13 13:35:00,29.5,29.54,29.48,29.54,16900.0,19.623,19.6496,19.6097,19.6496,16900.0
2007-02-13 13:40:00,29.55,29.55,29.51,29.51,15400.0,19.6562,19.6562,19.6296,19.6296,15400.0
2007-02-13 13:45:00,29.51,29.56,29.5,29.52,51700.0,19.6296,19.6629,19.623,19.6363,51700.0
2007-02-13 13:50:00,29.52,29.55,29.45,29.53,127100.0,19.6363,19.6562,19.5897,19.6429,127100.0
2007-02-13 13:55:00,29.53,29.55,29.45,29.55,51200.0,19.6429,19.6562,19.5897,19.6562,51200.0
2007-02-13 14:00:00,29.56,29.57,29.49,29.54,55600.0,19.6629,19.6696,19.6163,19.6496,55600.0
2007-02-13 14:05:00,29.53,29.72,29.52,29.56,206200.0,19.6429,19.7693,19.6363,19.6629,206200.0
2007-02-13 14:10:00,29.56,29.57,29.5,29.5,62200.0,19.6629,19.6696,19.623,19.623,62200.0
2007-02-13 14:15:00,29.51,29.54,29.47,29.48,147700.0,19.6296,19.6496,19.603,19.6097,147700.0
2007-02-13 14:20:00,29.47,29.51,29.47,29.49,22900.0,19.603,19.6296,19.603,19.6163,22900.0
2007-02-13 14:25:00,29.49,29.51,29.47,29.5,30900.0,19.6163,19.6296,19.603,19.623,30900.0
2007-02-13 14:30:00,29.5,29.51,29.48,29.49,31400.0,19.623,19.6296,19.6097,19.6163,31400.0
2007-02-13 14:35:00,29.49,29.49,29.42,29.43,58800.0,19.6163,19.6163,19.5698,19.5764,58800.0
2007-02-13 14:40:00,29.42,29.46,29.41,29.46,31000.0,19.5698,19.5964,19.5631,19.5964,31000.0
2007-02-13 14:45:00,29.45,29.54,29.42,29.51,120900.0,19.5897,19.6496,19.5698,19.6296,120900.0
2007-02-13 14:50:00,29.5,29.56,29.49,29.5,58700.0,19.623,19.6629,19.6163,19.623,58700.0
2007-02-13 14:55:00,29.51,29.57,29.45,29.46,77000.0,19.6296,19.6696,19.5897,19.5964,77000.0
2007-02-13 15:00:00,29.46,29.53,29.46,29.5,74600.0,19.5964,19.6429,19.5964,19.623,74600.0
2007-02-13 15:05:00,29.51,29.51,29.48,29.49,27100.0,19.6296,19.6296,19.6097,19.6163,27100.0
2007-02-13 15:10:00,29.49,29.49,29.43,29.43,39100.0,19.6163,19.6163,19.5764,19.5764,39100.0
2007-02-13 15:15:00,29.43,29.48,29.42,29.48,100200.0,19.5764,19.6097,19.5698,19.6097,100200.0
2007-02-13 15:20:00,29.47,29.5,29.46,29.48,43400.0,19.603,19.623,19.5964,19.6097,43400.0
2007-02-13 15:25:00,29.47,29.49,29.43,29.45,58800.0,19.603,19.6163,19.5764,19.5897,58800.0
2007-02-13 15:30:00,29.47,29.47,29.43,29.46,73900.0,19.603,19.603,19.5764,19.5964,73900.0
2007-02-13 15:35:00,29.46,29.49,29.46,29.47,72800.0,19.5964,19.6163,19.5964,19.603,72800.0
2007-02-13 15:40:00,29.46,29.5,29.45,29.48,92700.0,19.5964,19.623,19.5897,19.6097,92700.0
2007-02-13 15:45:00,29.49,29.49,29.36,29.37,96600.0,19.6163,19.6163,19.5299,19.5365,96600.0
2007-02-13 15:50:00,29.37,29.45,29.36,29.36,137700.0,19.5365,19.5897,19.5299,19.5299,137700.0
2007-02-13 15:55:00,29.37,29.39,29.29,29.37,183300.0,19.5365,19.5498,19.4833,19.5365,183300.0
2007-02-14 09:30:00,29.45,29.48,29.4,29.45,74300.0,19.5897,19.6097,19.5565,19.5897,74300.0
2007-02-14 09:35:00,29.46,29.5,29.44,29.45,53900.0,19.5964,19.623,19.5831,19.5897,53900.0
2007-02-14 09:40:00,29.44,29.53,29.41,29.46,44200.0,19.5831,19.6429,19.5631,19.5964,44200.0
2007-02-14 09:45:00,29.46,29.52,29.45,29.46,42900.0,19.5964,19.6363,19.5897,19.5964,42900.0
2007-02-14 09:50:00,29.45,29.51,29.43,29.43,41100.0,19.5897,19.6296,19.5764,19.5764,41100.0
2007-02-14 09:55:00,29.43,29.45,29.43,29.45,19900.0,19.5764,19.5897,19.5764,19.5897,19900.0
2007-02-14 10:00:00,29.45,29.57,29.45,29.49,45000.0,19.5897,19.6696,19.5897,19.6163,45000.0
2007-02-14 10:05:00,29.49,29.56,29.48,29.51,38100.0,19.6163,19.6629,19.6097,19.6296,38100.0
2007-02-14 10:10:00,29.5,29.54,29.47,29.5,37500.0,19.623,19.6496,19.603,19.623,37500.0
2007-02-14 10:15:00,29.5,29.53,29.46,29.5,21400.0,19.623,19.6429,19.5964,19.623,21400.0
2007-02-14 10:20:00,29.49,29.51,29.48,29.5,14300.0,19.6163,19.6296,19.6097,19.623,14300.0
2007-02-14 10:25:00,29.5,29.51,29.47,29.49,47100.0,19.623,19.6296,19.603,19.6163,47100.0
2007-02-14 10:30:00,29.49,29.52,29.47,29.48,30700.0,19.6163,19.6363,19.603,19.6097,30700.0
2007-02-14 10:35:00,29.49,29.53,29.49,29.53,40500.0,19.6163,19.6429,19.6163,19.6429,40500.0
2007-02-14 10:40:00,29.53,29.57,29.46,29.46,111900.0,19.6429,19.6696,19.5964,19.5964,111900.0
2007-02-14 10:45:00,29.46,29.47,29.4,29.44,33900.0,19.5964,19.603,19.5565,19.5831,33900.0
2007-02-14 10:50:00,29.44,29.46,29.33,29.38,39800.0,19.5831,19.5964,19.5099,19.5432,39800.0
2007-02-14 10:55:00,29.38,29.47,29.38,29.4,33600.0,19.5432,19.603,19.5432,19.5565,33600.0
2007-02-14 11:00:00,29.39,29.48,29.39,29.47,45500.0,19.5498,19.6097,19.5498,19.603,45500.0
2007-02-14 11:05:00,29.47,29.48,29.43,29.44,23900.0,19.603,19.6097,19.5764,19.5831,23900.0
2007-02-14 11:10:00,29.45,29.48,29.45,29.48,20500.0,19.5897,19.6097,19.5897,19.6097,20500.0
2007-02-14 11:15:00,29.48,29.48,29.46,29.47,23400.0,19.6097,19.6097,19.5964,19.603,23400.0
2007-02-14 11:20:00,29.47,29.48,29.43,29.44,21600.0,19.603,19.6097,19.5764,19.5831,21600.0
2007-02-14 11:25:00,29.44,29.46,29.43,29.45,16300.0,19.5831,19.5964,19.5764,19.5897,16300.0
2007-02-14 11:30:00,29.45,29.46,29.42,29.42,19500.0,19.5897,19.5964,19.5698,19.5698,19500.0
2007-02-14 11:35:00,29.43,29.43,29.37,29.37,21900.0,19.5764,19.5764,19.5365,19.5365,21900.0
2007-02-14 11:40:00,29.38,29.38,29.34,29.35,27100.0,19.5432,19.5432,19.5166,19.5232,27100.0
2007-02-14 11:45:00,29.34,29.34,29.32,29.33,14500.0,19.5166,19.5166,19.5033,19.5099,14500.0
2007-02-14 11:50:00,29.34,29.35,29.32,29.34,22700.0,19.5166,19.5232,19.5033,19.5166,22700.0
2007-02-14 11:55:00,29.34,29.37,29.33,29.36,17600.0,19.5166,19.5365,19.5099,19.5299,17600.0
2007-02-14 12:00:00,29.35,29.36,29.32,29.32,14600.0,19.5232,19.5299,19.5033,19.5033,14600.0
2007-02-14 12:05:00,29.31,29.34,29.31,29.33,16300.0,19.4966,19.5166,19.4966,19.5099,16300.0
2007-02-14 12:10:00,29.33,29.34,29.27,29.28,23400.0,19.5099,19.5166,19.47,19.4766,23400.0
2007-02-14 12:15:00,29.28,29.31,29.27,29.3,15800.0,19.4766,19.4966,19.47,19.49,15800.0
2007-02-14 12:20:00,29.3,29.33,29.29,29.3,45400.0,19.49,19.5099,19.4833,19.49,45400.0
2007-02-14 12:25:00,29.3,29.3,29.28,29.28,14100.0,19.49,19.49,19.4766,19.4766,14100.0
2007-02-14 12:30:00,29.29,29.3,29.26,29.27,17000.0,19.4833,19.49,19.4633,19.47,17000.0
2007-02-14 12:35:00,29.28,29.28,29.24,29.25,22500.0,19.4766,19.4766,19.45,19.4567,22500.0
2007-02-14 12:40:00,29.24,29.27,29.24,29.27,11100.0,19.45,19.47,19.45,19.47,11100.0
2007-02-14 12:45:00,29.27,29.28,29.26,29.26,11000.0,19.47,19.4766,19.4633,19.4633,11000.0
2007-02-14 12:50:00,29.26,29.28,29.25,29.27,13500.0,19.4633,19.4766,19.4567,19.47,13500.0
2007-02-14 12:55:00,29.28,29.3,29.27,29.3,15000.0,19.4766,19.49,19.47,19.49,15000.0
2007-02-14 13:00:00,29.3,29.3,29.28,29.3,21000.0,19.49,19.49,19.4766,19.49,21000.0
2007-02-14 13:05:00,29.3,29.3,29.28,29.29,15000.0,19.49,19.49,19.4766,19.4833,15000.0
2007-02-14 13:10:00,29.29,29.3,29.28,29.29,6300.0,19.4833,19.49,19.4766,19.4833,6300.0
2007-02-14 13:15:00,29.29,29.29,29.28,29.28,5000.0,19.4833,19.4833,19.4766,19.4766,5000.0
2007-02-14 13:20:00,29.29,29.3,29.29,29.3,12100.0,19.4833,19.49,19.4833,19.49,12100.0
2007-02-14 13:25:00,29.29,29.3,29.29,29.3,6900.0,19.4833,19.49,19.4833,19.49,6900.0
2007-02-14 13:30:00,29.3,29.3,29.29,29.3,13500.0,19.49,19.49,19.4833,19.49,13500.0
2007-02-14 13:35:00,29.3,29.3,29.29,29.3,12500.0,19.49,19.49,19.4833,19.49,12500.0
2007-02-14 13:40:00,29.3,29.3,29.29,29.3,10000.0,19.49,19.49,19.4833,19.49,10000.0
2007-02-14 13:45:00,29.3,29.35,29.3,29.35,19800.0,19.49,19.5232,19.49,19.5232,19800.0
2007-02-14 13:50:00,29.34,29.35,29.28,29.3,30900.0,19.5166,19.5232,19.4766,19.49,30900.0
2007-02-14 13:55:00,29.3,29.32,29.29,29.3,23500.0,19.49,19.5033,19.4833,19.49,23500.0
2007-02-14 14:00:00,29.3,29.32,29.3,29.3,25600.0,19.49,19.5033,19.49,19.49,25600.0
2007-02-14 14:05:00,29.3,29.3,29.29,29.3,11500.0,19.49,19.49,19.4833,19.49,11500.0
2007-02-14 14:10:00,29.3,29.31,29.29,29.3,16700.0,19.49,19.4966,19.4833,19.49,16700.0
2007-02-14 14:15:00,29.3,29.36,29.3,29.35,17000.0,19.49,19.5299,19.49,19.5232,17000.0
2007-02-14 14:20:00,29.36,29.38,29.35,29.37,12400.0,19.5299,19.5432,19.5232,19.5365,12400.0
2007-02-14 14:25:00,29.38,29.4,29.37,29.39,21000.0,19.5432,19.5565,19.5365,19.5498,21000.0
2007-02-14 14:30:00,29.39,29.46,29.39,29.45,28000.0,19.5498,19.5964,19.5498,19.5897,28000.0
2007-02-14 14:35:00,29.44,29.49,29.44,29.49,14000.0,19.5831,19.6163,19.5831,19.6163,14000.0
2007-02-14 14:40:00,29.48,29.5,29.44,29.44,39500.0,19.6097,19.623,19.5831,19.5831,39500.0
2007-02-14 14:45:00,29.45,29.46,29.34,29.43,56800.0,19.5897,19.5964,19.5166,19.5764,56800.0
2007-02-14 14:50:00,29.42,29.44,29.41,29.42,24400.0,19.5698,19.5831,19.5631,19.5698,24400.0
2007-02-14 14:55:00,29.42,29.46,29.41,29.46,37900.0,19.5698,19.5964,19.5631,19.5964,37900.0
2007-02-14 15:00:00,29.45,29.46,29.43,29.44,52900.0,19.5897,19.5964,19.5764,19.5831,52900.0
2007-02-14 15:05:00,29.44,29.45,29.41,29.42,32700.0,19.5831,19.5897,19.5631,19.5698,32700.0
2007-02-14 15:10:00,29.42,29.45,29.41,29.45,34900.0,19.5698,19.5897,19.5631,19.5897,34900.0
2007-02-14 15:15:00,29.45,29.46,29.39,29.4,32900.0,19.5897,19.5964,19.5498,19.5565,32900.0
2007-02-14 15:20:00,29.41,29.41,29.39,29.41,19900.0,19.5631,19.5631,19.5498,19.5631,19900.0
2007-02-14 15:25:00,29.4,29.43,29.39,29.4,34500.0,19.5565,19.5764,19.5498,19.5565,34500.0
2007-02-14 15:30:00,29.4,29.41,29.39,29.4,19000.0,19.5565,19.5631,19.5498,19.5565,19000.0
2007-02-14 15:35:00,29.4,29.4,29.34,29.34,38000.0,19.5565,19.5565,19.5166,19.5166,38000.0
2007-02-14 15:40:00,29.35,29.35,29.33,29.35,26700.0,19.5232,19.5232,19.5099,19.5232,26700.0
2007-02-14 15:45:00,29.34,29.35,29.34,29.34,29400.0,19.5166,19.5232,19.5166,19.5166,29400.0
2007-02-14 15:50:00,29.34,29.35,29.33,29.35,34000.0,19.5166,19.5232,19.5099,19.5232,34000.0
2007-02-14 15:55:00,29.35,29.4,29.33,29.33,155700.0,19.5232,19.5565,19.5099,19.5099,155700.0
2007-02-15 09:30:00,29.32,29.38,29.32,29.35,86700.0,19.5033,19.5432,19.5033,19.5232,86700.0
2007-02-15 09:35:00,29.35,29.45,29.32,29.45,67200.0,19.5232,19.5897,19.5033,19.5897,67200.0
2007-02-15 09:40:00,29.44,29.48,29.42,29.48,30000.0,19.5831,19.6097,19.5698,19.6097,30000.0
2007-02-15 09:45:00,29.48,29.5,29.47,29.5,57900.0,19.6097,19.623,19.603,19.623,57900.0
2007-02-15 09:50:00,29.5,29.59,29.49,29.58,83300.0,19.623,19.6829,19.6163,19.6762,83300.0
2007-02-15 09:55:00,29.58,29.6,29.52,29.59,40900.0,19.6762,19.6895,19.6363,19.6829,40900.0
2007-02-15 10:00:00,29.58,29.73,29.58,29.72,62300.0,19.6762,19.776,19.6762,19.7693,62300.0
2007-02-15 10:05:00,29.72,29.77,29.72,29.77,48800.0,19.7693,19.8026,19.7693,19.8026,48800.0
2007-02-15 10:10:00,29.77,29.78,29.67,29.69,65400.0,19.8026,19.8092,19.7361,19.7494,65400.0
2007-02-15 10:15:00,29.69,29.7,29.59,29.6,72800.0,19.7494,19.756,19.6829,19.6895,72800.0
2007-02-15 10:20:00,29.6,29.67,29.59,29.62,20000.0,19.6895,19.7361,19.6829,19.7028,20000.0
2007-02-15 10:25:00,29.63,29.65,29.6,29.6,27500.0,19.7095,19.7228,19.6895,19.6895,27500.0
2007-02-15 10:30:00,29.62,29.69,29.62,29.65,41700.0,19.7028,19.7494,19.7028,19.7228,41700.0
2007-02-15 10:35:00,29.66,29.68,29.65,29.66,30100.0,19.7294,19.7427,19.7228,19.7294,30100.0
2007-02-15 10:40:00,29.66,29.68,29.65,29.67,61900.0,19.7294,19.7427,19.7228,19.7361,61900.0
2007-02-15 10:45:00,29.67,29.69,29.65,29.66,62400.0,19.7361,19.7494,19.7228,19.7294,62400.0
2007-02-15 10:50:00,29.66,29.7,29.66,29.66,64900.0,19.7294,19.756,19.7294,19.7294,64900.0
2007-02-15 10:55:00,29.66,29.68,29.63,29.64,60300.0,19.7294,19.7427,19.7095,19.7161,60300.0
2007-02-15 11:00:00,29.65,29.67,29.64,29.67,67800.0,19.7228,19.7361,19.7161,19.7361,67800.0
2007-02-15 11:05:00,29.67,29.68,29.66,29.67,26400.0,19.7361,19.7427,19.7294,19.7361,26400.0
2007-02-15 11:10:00,29.66,29.68,29.65,29.66,95800.0,19.7294,19.7427,19.7228,19.7294,95800.0
2007-02-15 11:15:00,29.67,29.71,29.66,29.71,30900.0,19.7361,19.7627,19.7294,19.7627,30900.0
2007-02-15 11:20:00,29.71,29.75,29.71,29.74,31900.0,19.7627,19.7893,19.7627,19.7826,31900.0
2007-02-15 11:25:00,29.74,29.8,29.73,29.79,58100.0,19.7826,19.8225,19.776,19.8159,58100.0
2007-02-15 11:30:00,29.79,29.82,29.78,29.81,51000.0,19.8159,19.8358,19.8092,19.8292,51000.0
2007-02-15 11:35:00,29.81,29.84,29.8,29.83,35500.0,19.8292,19.8492,19.8225,19.8425,35500.0
2007-02-15 11:40:00,29.84,29.96,29.83,29.94,97100.0,19.8492,19.929,19.8425,19.9157,97100.0
2007-02-15 11:45:00,29.94,29.96,29.93,29.94,40000.0,19.9157,19.929,19.909,19.9157,40000.0
2007-02-15 11:50:00,29.95,29.97,29.94,29.95,34300.0,19.9223,19.9356,19.9157,19.9223,34300.0
2007-02-15 11:55:00,29.95,30.01,29.94,29.98,129000.0,19.9223,19.9622,19.9157,19.9423,129000.0
2007-02-15 12:00:00,29.97,29.98,29.92,29.93,40100.0,19.9356,19.9423,19.9024,19.909,40100.0
2007-02-15 12:05:00,29.93,29.93,29.9,29.93,39500.0,19.909,19.909,19.8891,19.909,39500.0
2007-02-15 12:10:00,29.92,29.94,29.92,29.93,31600.0,19.9024,19.9157,19.9024,19.909,31600.0
2007-02-15 12:15:00,29.92,29.96,29.91,29.92,37300.0,19.9024,19.929,19.8957,19.9024,37300.0
2007-02-15 12:20:00,29.92,29.93,29.91,29.93,20700.0,19.9024,19.909,19.8957,19.909,20700.0
2007-02-15 12:25:00,29.93,29.99,29.93,29.95,40700.0,19.909,19.9489,19.909,19.9223,40700.0
2007-02-15 12:30:00,29.95,29.99,29.95,29.97,34500.0,19.9223,19.9489,19.9223,19.9356,34500.0
2007-02-15 12:35:00,29.96,29.99,29.96,29.98,28800.0,19.929,19.9489,19.929,19.9423,28800.0
2007-02-15 12:40:00,29.98,29.99,29.98,29.98,32900.0,19.9423,19.9489,19.9423,19.9423,32900.0
2007-02-15 12:45:00,29.99,30.0,29.98,29.98,24100.0,19.9489,19.9556,19.9423,19.9423,24100.0
2007-02-15 12:50:00,29.98,30.01,29.97,30.0,69100.0,19.9423,19.9622,19.9356,19.9556,69100.0
2007-02-15 12:55:00,30.0,30.01,29.97,29.98,69400.0,19.9556,19.9622,19.9356,19.9423,69400.0
2007-02-15 13:00:00,29.98,29.99,29.97,29.98,30400.0,19.9423,19.9489,19.9356,19.9423,30400.0
2007-02-15 13:05:00,29.98,29.99,29.97,29.99,40900.0,19.9423,19.9489,19.9356,19.9489,40900.0
2007-02-15 13:10:00,30.0,30.01,29.98,30.0,138500.0,19.9556,19.9622,19.9423,19.9556,138500.0
2007-02-15 13:15:00,29.99,30.0,29.97,29.97,21800.0,19.9489,19.9556,19.9356,19.9356,21800.0
2007-02-15 13:20:00,29.97,29.99,29.96,29.98,25600.0,19.9356,19.9489,19.929,19.9423,25600.0
2007-02-15 13:25:00,29.98,30.01,29.95,30.0,75100.0,19.9423,19.9622,19.9223,19.9556,75100.0
2007-02-15 13:30:00,30.01,30.01,29.99,29.99,82400.0,19.9622,19.9622,19.9489,19.9489,82400.0
2007-02-15 13:35:00,30.0,30.04,30.0,30.04,490600.0,19.9556,19.9822,19.9556,19.9822,490600.0
2007-02-15 13:40:00,30.04,30.05,30.03,30.04,15600.0,19.9822,19.9888,19.9755,19.9822,15600.0
2007-02-15 13:45:00,30.04,30.04,30.03,30.04,15000.0,19.9822,19.9822,19.9755,19.9822,15000.0
2007-02-15 13:50:00,30.04,30.04,30.03,30.03,38100.0,19.9822,19.9822,19.9755,19.9755,38100.0
2007-02-15 13:55:00,30.04,30.04,30.03,30.04,27400.0,19.9822,19.9822,19.9755,19.9822,27400.0
2007-02-15 14:00:00,30.04,30.04,30.03,30.04,30800.0,19.9822,19.9822,19.9755,19.9822,30800.0
2007-02-15 14:05:00,30.04,30.04,30.03,30.03,33000.0,19.9822,19.9822,19.9755,19.9755,33000.0
2007-02-15 14:10:00,30.04,30.08,30.03,30.08,407500.0,19.9822,20.0088,19.9755,20.0088,407500.0
2007-02-15 14:15:00,30.08,30.11,30.08,30.1,73500.0,20.0088,20.0288,20.0088,20.0221,73500.0
2007-02-15 14:20:00,30.11,30.11,30.04,30.09,53900.0,20.0288,20.0288,19.9822,20.0154,53900.0
2007-02-15 14:25:00,30.09,30.09,30.06,30.07,21300.0,20.0154,20.0154,19.9955,20.0021,21300.0
2007-02-15 14:30:00,30.07,30.07,30.06,30.06,14200.0,20.0021,20.0021,19.9955,19.9955,14200.0
2007-02-15 14:35:00,30.06,30.08,30.06,30.07,25600.0,19.9955,20.0088,19.9955,20.0021,25600.0
2007-02-15 14:40:00,30.07,30.08,30.03,30.04,41300.0,20.0021,20.0088,19.9755,19.9822,41300.0
2007-02-15 14:45:00,30.04,30.06,30.04,30.05,24300.0,19.9822,19.9955,19.9822,19.9888,24300.0
2007-02-15 14:50:00,30.05,30.06,30.05,30.06,23400.0,19.9888,19.9955,19.9888,19.9955,23400.0
2007-02-15 14:55:00,30.05,30.06,30.04,30.05,46100.0,19.9888,19.9955,19.9822,19.9888,46100.0
2007-02-15 15:00:00,30.05,30.05,30.02,30.02,32700.0,19.9888,19.9888,19.9689,19.9689,32700.0
2007-02-15 15:05:00,30.03,30.05,30.02,30.04,33200.0,19.9755,19.9888,19.9689,19.9822,33200.0
2007-02-15 15:10:00,30.04,30.05,30.03,30.04,40100.0,19.9822,19.9888,19.9755,19.9822,40100.0
2007-02-15 15:15:00,30.04,30.05,30.02,30.02,33600.0,19.9822,19.9888,19.9689,19.9689,33600.0
2007-02-15 15:20:00,30.03,30.03,30.01,30.02,30000.0,19.9755,19.9755,19.9622,19.9689,30000.0
2007-02-15 15:25:00,30.02,30.04,30.02,30.04,20900.0,19.9689,19.9822,19.9689,19.9822,20900.0
2007-02-15 15:30:00,30.03,30.06,30.03,30.06,43200.0,19.9755,19.9955,19.9755,19.9955,43200.0
2007-02-15 15:35:00,30.05,30.06,30.05,30.05,59000.0,19.9888,19.9955,19.9888,19.9888,59000.0
2007-02-15 15:40:00,30.05,30.06,30.04,30.05,63000.0,19.9888,19.9955,19.9822,19.9888,63000.0
2007-02-15 15:45:00,30.05,30.06,30.05,30.05,60400.0,19.9888,19.9955,19.9888,19.9888,60400.0
2007-02-15 15:50:00,30.05,30.1,30.05,30.09,409900.0,19.9888,20.0221,19.9888,20.0154,409900.0
2007-02-15 15:55:00,30.1,30.12,30.08,30.11,152000.0,20.0221,20.0354,20.0088,20.0288,152000.0
2007-02-16 09:30:00,29.98,30.09,29.98,30.05,284600.0,19.9423,20.0154,19.9423,19.9888,284600.0
2007-02-16 09:35:00,30.05,30.07,30.05,30.06,44400.0,19.9888,20.0021,19.9888,19.9955,44400.0
2007-02-16 09:40:00,30.06,30.06,30.0,30.03,30400.0,19.9955,19.9955,19.9556,19.9755,30400.0
2007-02-16 09:45:00,30.02,30.03,30.0,30.02,24800.0,19.9689,19.9755,19.9556,19.9689,24800.0
2007-02-16 09:50:00,30.03,30.07,30.03,30.06,33400.0,19.9755,20.0021,19.9755,19.9955,33400.0
2007-02-16 09:55:00,30.06,30.06,30.05,30.06,23200.0,19.9955,19.9955,19.9888,19.9955,23200.0
2007-02-16 10:00:00,30.05,30.06,30.05,30.05,25000.0,19.9888,19.9955,19.9888,19.9888,25000.0
2007-02-16 10:05:00,30.05,30.06,30.04,30.05,22100.0,19.9888,19.9955,19.9822,19.9888,22100.0
2007-02-16 10:10:00,30.05,30.05,30.04,30.05,22300.0,19.9888,19.9888,19.9822,19.9888,22300.0
2007-02-16 10:15:00,30.05,30.05,30.04,30.04,20600.0,19.9888,19.9888,19.9822,19.9822,20600.0
2007-02-16 10:20:00,30.04,30.05,30.03,30.05,26100.0,19.9822,19.9888,19.9755,19.9888,26100.0
2007-02-16 10:25:00,30.05,30.06,30.04,30.05,16200.0,19.9888,19.9955,19.9822,19.9888,16200.0
2007-02-16 10:30:00,30.05,30.06,30.04,30.05,36800.0,19.9888,19.9955,19.9822,19.9888,36800.0
2007-02-16 10:35:00,30.05,30.05,30.04,30.05,30400.0,19.9888,19.9888,19.9822,19.9888,30400.0
2007-02-16 10:40:00,30.04,30.05,30.04,30.05,13200.0,19.9822,19.9888,19.9822,19.9888,13200.0
2007-02-16 10:45:00,30.05,30.05,30.04,30.05,27400.0,19.9888,19.9888,19.9822,19.9888,27400.0
2007-02-16 10:50:00,30.05,30.05,30.04,30.05,23800.0,19.9888,19.9888,19.9822,19.9888,23800.0
2007-02-16 10:55:00,30.04,30.07,30.04,30.07,19500.0,19.9822,20.0021,19.9822,20.0021,19500.0
2007-02-16 11:00:00,30.07,30.07,30.06,30.07,14400.0,20.0021,20.0021,19.9955,20.0021,14400.0
2007-02-16 11:05:00,30.07,30.07,30.06,30.06,24100.0,20.0021,20.0021,19.9955,19.9955,24100.0
2007-02-16 11:10:00,30.07,30.07,30.06,30.06,14100.0,20.0021,20.0021,19.9955,19.9955,14100.0
2007-02-16 11:15:00,30.07,30.08,30.05,30.06,19100.0,20.0021,20.0088,19.9888,19.9955,19100.0
2007-02-16 11:20:00,30.05,30.06,30.04,30.05,20900.0,19.9888,19.9955,19.9822,19.9888,20900.0
2007-02-16 11:25:00,30.05,30.06,30.04,30.05,19500.0,19.9888,19.9955,19.9822,19.9888,19500.0
2007-02-16 11:30:00,30.05,30.06,30.05,30.05,35200.0,19.9888,19.9955,19.9888,19.9888,35200.0
2007-02-16 11:35:00,30.06,30.06,30.05,30.06,26800.0,19.9955,19.9955,19.9888,19.9955,26800.0
2007-02-16 11:40:00,30.06,30.06,30.05,30.06,24100.0,19.9955,19.9955,19.9888,19.9955,24100.0
2007-02-16 11:45:00,30.06,30.06,30.05,30.05,17500.0,19.9955,19.9955,19.9888,19.9888,17500.0
2007-02-16 11:50:00,30.06,30.07,30.05,30.06,32300.0,19.9955,20.0021,19.9888,19.9955,32300.0
2007-02-16 11:55:00,30.06,30.1,30.06,30.1,22200.0,19.9955,20.0221,19.9955,20.0221,22200.0
2007-02-16 12:00:00,30.1,30.22,30.09,30.22,82500.0,20.0221,20.1019,20.0154,20.1019,82500.0
2007-02-16 12:05:00,30.22,30.27,30.2,30.23,104800.0,20.1019,20.1352,20.0886,20.1086,104800.0
2007-02-16 12:10:00,30.22,30.23,30.21,30.23,18700.0,20.1019,20.1086,20.0953,20.1086,18700.0
2007-02-16 12:15:00,30.23,30.23,30.22,30.22,27500.0,20.1086,20.1086,20.1019,20.1019,27500.0
2007-02-16 12:20:00,30.22,30.23,30.21,30.23,36500.0,20.1019,20.1086,20.0953,20.1086,36500.0
2007-02-16 12:25:00,30.23,30.23,30.2,30.2,27500.0,20.1086,20.1086,20.0886,20.0886,27500.0
2007-02-16 12:30:00,30.2,30.21,30.19,30.2,19200.0,20.0886,20.0953,20.082,20.0886,19200.0
2007-02-16 12:35:00,30.19,30.22,30.19,30.21,14900.0,20.082,20.1019,20.082,20.0953,14900.0
2007-02-16 12:40:00,30.21,30.23,30.19,30.19,20400.0,20.0953,20.1086,20.082,20.082,20400.0
2007-02-16 12:45:00,30.19,30.23,30.19,30.23,13300.0,20.082,20.1086,20.082,20.1086,13300.0
2007-02-16 12:50:00,30.23,30.23,30.19,30.2,28100.0,20.1086,20.1086,20.082,20.0886,28100.0
2007-02-16 12:55:00,30.2,30.23,30.18,30.19,20000.0,20.0886,20.1086,20.0753,20.082,20000.0
2007-02-16 13:00:00,30.19,30.19,30.18,30.18,8700.0,20.082,20.082,20.0753,20.0753,8700.0
2007-02-16 13:05:00,30.19,30.19,30.15,30.17,30300.0,20.082,20.082,20.0554,20.0687,30300.0
2007-02-16 13:10:00,30.17,30.17,30.15,30.16,7400.0,20.0687,20.0687,20.0554,20.062,7400.0
2007-02-16 13:15:00,30.16,30.19,30.16,30.19,55500.0,20.062,20.082,20.062,20.082,55500.0
2007-02-16 13:20:00,30.19,30.2,30.17,30.18,58000.0,20.082,20.0886,20.0687,20.0753,58000.0
2007-02-16 13:25:00,30.18,30.18,30.17,30.18,7600.0,20.0753,20.0753,20.0687,20.0753,7600.0
2007-02-16 13:30:00,30.18,30.18,30.17,30.17,5300.0,20.0753,20.0753,20.0687,20.0687,5300.0
2007-02-16 13:35:00,30.17,30.19,30.17,30.19,13600.0,20.0687,20.082,20.0687,20.082,13600.0
2007-02-16 13:40:00,30.19,30.19,30.18,30.19,13000.0,20.082,20.082,20.0753,20.082,13000.0
2007-02-16 13:45:00,30.19,30.19,30.18,30.19,10100.0,20.082,20.082,20.0753,20.082,10100.0
2007-02-16 13:50:00,30.19,30.19,30.17,30.19,29500.0,20.082,20.082,20.0687,20.082,29500.0
2007-02-16 13:55:00,30.18,30.19,30.18,30.19,10300.0,20.0753,20.082,20.0753,20.082,10300.0
2007-02-16 14:00:00,30.19,30.19,30.18,30.19,15700.0,20.082,20.082,20.0753,20.082,15700.0
2007-02-16 14:05:00,30.19,30.19,30.18,30.19,17900.0,20.082,20.082,20.0753,20.082,17900.0
2007-02-16 14:10:00,30.19,30.19,30.18,30.19,8100.0,20.082,20.082,20.0753,20.082,8100.0
2007-02-16 14:15:00,30.19,30.19,30.18,30.19,12900.0,20.082,20.082,20.0753,20.082,12900.0
2007-02-16 14:20:00,30.19,30.2,30.18,30.19,28900.0,20.082,20.0886,20.0753,20.082,28900.0
2007-02-16 14:25:00,30.19,30.19,30.17,30.17,16200.0,20.082,20.082,20.0687,20.0687,16200.0
2007-02-16 14:30:00,30.18,30.18,30.17,30.18,4900.0,20.0753,20.0753,20.0687,20.0753,4900.0
2007-02-16 14:35:00,30.18,30.18,30.17,30.18,8200.0,20.0753,20.0753,20.0687,20.0753,8200.0
2007-02-16 14:40:00,30.18,30.18,30.17,30.18,21400.0,20.0753,20.0753,20.0687,20.0753,21400.0
2007-02-16 14:45:00,30.17,30.18,30.16,30.17,10900.0,20.0687,20.0753,20.062,20.0687,10900.0
2007-02-16 14:50:00,30.17,30.17,30.16,30.17,17800.0,20.0687,20.0687,20.062,20.0687,17800.0
2007-02-16 14:55:00,30.17,30.18,30.15,30.17,33600.0,20.0687,20.0753,20.0554,20.0687,33600.0
2007-02-16 15:00:00,30.17,30.18,30.16,30.18,26200.0,20.0687,20.0753,20.062,20.0753,26200.0
2007-02-16 15:05:00,30.18,30.18,30.17,30.17,12100.0,20.0753,20.0753,20.0687,20.0687,12100.0
2007-02-16 15:10:00,30.18,30.18,30.17,30.17,9300.0,20.0753,20.0753,20.0687,20.0687,9300.0
2007-02-16 15:15:00,30.17,30.18,30.17,30.17,6800.0,20.0687,20.0753,20.0687,20.0687,6800.0
2007-02-16 15:20:00,30.18,30.18,30.16,30.16,38100.0,20.0753,20.0753,20.062,20.062,38100.0
2007-02-16 15:25:00,30.16,30.18,30.15,30.18,132600.0,20.062,20.0753,20.0554,20.0753,132600.0
2007-02-16 15:30:00,30.18,30.18,30.17,30.17,7600.0,20.0753,20.0753,20.0687,20.0687,7600.0
2007-02-16 15:35:00,30.17,30.18,30.16,30.16,14200.0,20.0687,20.0753,20.062,20.062,14200.0
2007-02-16 15:40:00,30.16,30.17,30.15,30.15,22700.0,20.062,20.0687,20.0554,20.0554,22700.0
2007-02-16 15:45:00,30.15,30.2,30.15,30.18,90100.0,20.0554,20.0886,20.0554,20.0753,90100.0
2007-02-16 15:50:00,30.17,30.18,30.16,30.16,52200.0,20.0687,20.0753,20.062,20.062,52200.0
2007-02-16 15:55:00,30.16,30.18,30.15,30.16,34200.0,20.062,20.0753,20.0554,20.062,34200.0
2007-02-20 09:30:00,30.18,30.25,30.16,30.24,71100.0,20.0753,20.1219,20.062,20.1152,71100.0
2007-02-20 09:35:00,30.24,30.31,30.22,30.29,23100.0,20.1152,20.1618,20.1019,20.1485,23100.0
2007-02-20 09:40:00,30.28,30.28,30.25,30.26,18300.0,20.1418,20.1418,20.1219,20.1285,18300.0
2007-02-20 09:45:00,30.26,30.27,30.22,30.23,39800.0,20.1285,20.1352,20.1019,20.1086,39800.0
2007-02-20 09:50:00,30.23,30.23,30.19,30.2,29800.0,20.1086,20.1086,20.082,20.0886,29800.0
2007-02-20 09:55:00,30.18,30.2,30.09,30.13,65600.0,20.0753,20.0886,20.0154,20.0421,65600.0
2007-02-20 10:00:00,30.12,30.18,30.09,30.13,34100.0,20.0354,20.0753,20.0154,20.0421,34100.0
2007-02-20 10:05:00,30.12,30.18,30.12,30.18,27800.0,20.0354,20.0753,20.0354,20.0753,27800.0
2007-02-20 10:10:00,30.18,30.2,30.17,30.18,22400.0,20.0753,20.0886,20.0687,20.0753,22400.0
2007-02-20 10:15:00,30.18,30.2,30.18,30.18,14800.0,20.0753,20.0886,20.0753,20.0753,14800.0
2007-02-20 10:20:00,30.18,30.22,30.18,30.2,26200.0,20.0753,20.1019,20.0753,20.0886,26200.0
2007-02-20 10:25:00,30.21,30.24,30.21,30.24,13200.0,20.0953,20.1152,20.0953,20.1152,13200.0
2007-02-20 10:30:00,30.23,30.24,30.2,30.21,29900.0,20.1086,20.1152,20.0886,20.0953,29900.0
2007-02-20 10:35:00,30.21,30.24,30.2,30.23,13400.0,20.0953,20.1152,20.0886,20.1086,13400.0
2007-02-20 10:40:00,30.23,30.25,30.23,30.24,19000.0,20.1086,20.1219,20.1086,20.1152,19000.0
2007-02-20 10:45:00,30.24,30.25,30.22,30.23,42800.0,20.1152,20.1219,20.1019,20.1086,42800.0
2007-02-20 10:50:00,30.24,30.24,30.22,30.24,12800.0,20.1152,20.1152,20.1019,20.1152,12800.0
2007-02-20 10:55:00,30.23,30.23,30.19,30.19,27300.0,20.1086,20.1086,20.082,20.082,27300.0
2007-02-20 11:00:00,30.19,30.2,30.16,30.17,24300.0,20.082,20.0886,20.062,20.0687,24300.0
2007-02-20 11:05:00,30.18,30.18,30.17,30.17,13200.0,20.0753,20.0753,20.0687,20.0687,13200.0
2007-02-20 11:10:00,30.18,30.2,30.17,30.2,8000.0,20.0753,20.0886,20.0687,20.0886,8000.0
2007-02-20 11:15:00,30.2,30.24,30.2,30.24,13700.0,20.0886,20.1152,20.0886,20.1152,13700.0
2007-02-20 11:20:00,30.24,30.24,30.23,30.24,7200.0,20.1152,20.1152,20.1086,20.1152,7200.0
2007-02-20 11:25:00,30.23,30.24,30.19,30.23,38400.0,20.1086,20.1152,20.082,20.1086,38400.0
2007-02-20 11:30:00,30.23,30.24,30.2,30.22,32300.0,20.1086,20.1152,20.0886,20.1019,32300.0
2007-02-20 11:35:00,30.22,30.23,30.2,30.22,32200.0,20.1019,20.1086,20.0886,20.1019,32200.0
2007-02-20 11:40:00,30.21,30.23,30.2,30.21,29800.0,20.0953,20.1086,20.0886,20.0953,29800.0
2007-02-20 11:45:00,30.22,30.24,30.21,30.24,7900.0,20.1019,20.1152,20.0953,20.1152,7900.0
2007-02-20 11:50:00,30.24,30.24,30.23,30.24,8100.0,20.1152,20.1152,20.1086,20.1152,8100.0
2007-02-20 11:55:00,30.23,30.24,30.23,30.23,12200.0,20.1086,20.1152,20.1086,20.1086,12200.0
2007-02-20 12:00:00,30.23,30.24,30.22,30.24,23900.0,20.1086,20.1152,20.1019,20.1152,23900.0
2007-02-20 12:05:00,30.24,30.25,30.23,30.24,13300.0,20.1152,20.1219,20.1086,20.1152,13300.0
2007-02-20 12:10:00,30.24,30.24,30.23,30.23,9400.0,20.1152,20.1152,20.1086,20.1086,9400.0
2007-02-20 12:15:00,30.24,30.24,30.23,30.24,4100.0,20.1152,20.1152,20.1086,20.1152,4100.0
2007-02-20 12:20:00,30.24,30.24,30.23,30.24,7400.0,20.1152,20.1152,20.1086,20.1152,7400.0
2007-02-20 12:25:00,30.24,30.24,30.23,30.23,5800.0,20.1152,20.1152,20.1086,20.1086,5800.0
2007-02-20 12:30:00,30.24,30.24,30.23,30.24,5000.0,20.1152,20.1152,20.1086,20.1152,5000.0
2007-02-20 12:35:00,30.24,30.24,30.23,30.24,7000.0,20.1152,20.1152,20.1086,20.1152,7000.0
2007-02-20 12:40:00,30.24,30.24,30.23,30.24,6800.0,20.1152,20.1152,20.1086,20.1152,6800.0
2007-02-20 12:45:00,30.23,30.24,30.23,30.23,16900.0,20.1086,20.1152,20.1086,20.1086,16900.0
2007-02-20 12:50:00,30.24,30.24,30.23,30.24,12400.0,20.1152,20.1152,20.1086,20.1152,12400.0
2007-02-20 12:55:00,30.23,30.24,30.23,30.24,19500.0,20.1086,20.1152,20.1086,20.1152,19500.0
2007-02-20 13:00:00,30.23,30.25,30.22,30.23,23600.0,20.1086,20.1219,20.1019,20.1086,23600.0
2007-02-20 13:05:00,30.23,30.24,30.23,30.24,13600.0,20.1086,20.1152,20.1086,20.1152,13600.0
2007-02-20 13:10:00,30.24,30.24,30.22,30.23,15900.0,20.1152,20.1152,20.1019,20.1086,15900.0
2007-02-20 13:15:00,30.22,30.23,30.22,30.23,5000.0,20.1019,20.1086,20.1019,20.1086,5000.0
2007-02-20 13:20:00,30.23,30.24,30.22,30.23,8400.0,20.1086,20.1152,20.1019,20.1086,8400.0
2007-02-20 13:25:00,30.24,30.24,30.23,30.23,4300.0,20.1152,20.1152,20.1086,20.1086,4300.0
2007-02-20 13:30:00,30.24,30.24,30.18,30.18,32100.0,20.1152,20.1152,20.0753,20.0753,32100.0
2007-02-20 13:35:00,30.18,30.2,30.18,30.2,10300.0,20.0753,20.0886,20.0753,20.0886,10300.0
2007-02-20 13:40:00,30.2,30.2,30.18,30.19,17400.0,20.0886,20.0886,20.0753,20.082,17400.0
2007-02-20 13:45:00,30.19,30.2,30.19,30.2,10600.0,20.082,20.0886,20.082,20.0886,10600.0
2007-02-20 13:50:00,30.19,30.19,30.17,30.18,16800.0,20.082,20.082,20.0687,20.0753,16800.0
2007-02-20 13:55:00,30.18,30.19,30.18,30.18,7600.0,20.0753,20.082,20.0753,20.0753,7600.0
2007-02-20 14:00:00,30.18,30.19,30.17,30.18,23800.0,20.0753,20.082,20.0687,20.0753,23800.0
2007-02-20 14:05:00,30.18,30.19,30.17,30.19,12900.0,20.0753,20.082,20.0687,20.082,12900.0
2007-02-20 14:10:00,30.18,30.19,30.17,30.17,20900.0,20.0753,20.082,20.0687,20.0687,20900.0
2007-02-20 14:15:00,30.18,30.18,30.12,30.13,28700.0,20.0753,20.0753,20.0354,20.0421,28700.0
2007-02-20 14:20:00,30.14,30.16,30.13,30.13,19500.0,20.0487,20.062,20.0421,20.0421,19500.0
2007-02-20 14:25:00,30.12,30.15,30.12,30.15,16600.0,20.0354,20.0554,20.0354,20.0554,16600.0
2007-02-20 14:30:00,30.15,30.15,30.14,30.15,14300.0,20.0554,20.0554,20.0487,20.0554,14300.0
2007-02-20 14:35:00,30.15,30.16,30.14,30.14,10600.0,20.0554,20.062,20.0487,20.0487,10600.0
2007-02-20 14:40:00,30.14,30.15,30.13,30.15,17000.0,20.0487,20.0554,20.0421,20.0554,17000.0
2007-02-20 14:45:00,30.15,30.17,30.14,30.14,20200.0,20.0554,20.0687,20.0487,20.0487,20200.0
2007-02-20 14:50:00,30.15,30.16,30.14,30.15,10900.0,20.0554,20.062,20.0487,20.0554,10900.0
2007-02-20 14:55:00,30.15,30.16,30.13,30.15,32700.0,20.0554,20.062,20.0421,20.0554,32700.0
2007-02-20 15:00:00,30.15,30.16,30.12,30.12,39500.0,20.0554,20.062,20.0354,20.0354,39500.0
2007-02-20 15:05:00,30.12,30.14,30.11,30.12,17200.0,20.0354,20.0487,20.0288,20.0354,17200.0
2007-02-20 15:10:00,30.12,30.13,30.11,30.13,17100.0,20.0354,20.0421,20.0288,20.0421,17100.0
2007-02-20 15:15:00,30.12,30.13,30.11,30.13,20900.0,20.0354,20.0421,20.0288,20.0421,20900.0
2007-02-20 15:20:00,30.13,30.14,30.12,30.12,15900.0,20.0421,20.0487,20.0354,20.0354,15900.0
2007-02-20 15:25:00,30.12,30.13,30.11,30.12,22400.0,20.0354,20.0421,20.0288,20.0354,22400.0
2007-02-20 15:30:00,30.12,30.14,30.11,30.13,18600.0,20.0354,20.0487,20.0288,20.0421,18600.0
2007-02-20 15:35:00,30.13,30.13,30.11,30.12,22200.0,20.0421,20.0421,20.0288,20.0354,22200.0
2007-02-20 15:40:00,30.11,30.12,30.09,30.1,49100.0,20.0288,20.0354,20.0154,20.0221,49100.0
2007-02-20 15:45:00,30.1,30.11,30.08,30.09,42400.0,20.0221,20.0288,20.0088,20.0154,42400.0
2007-02-20 15:50:00,30.09,30.12,30.07,30.1,48900.0,20.0154,20.0354,20.0021,20.0221,48900.0
2007-02-20 15:55:00,30.1,30.13,30.09,30.11,39700.0,20.0221,20.0421,20.0154,20.0288,39700.0
2007-02-21 09:30:00,30.02,30.1,30.0,30.08,38700.0,19.9689,20.0221,19.9556,20.0088,38700.0
2007-02-21 09:35:00,30.05,30.08,30.02,30.05,21400.0,19.9888,20.0088,19.9689,19.9888,21400.0
2007-02-21 09:40:00,30.05,30.08,30.0,30.01,28800.0,19.9888,20.0088,19.9556,19.9622,28800.0
2007-02-21 09:45:00,30.01,30.02,30.0,30.01,8800.0,19.9622,19.9689,19.9556,19.9622,8800.0
2007-02-21 09:50:00,30.01,30.02,30.0,30.02,14300.0,19.9622,19.9689,19.9556,19.9689,14300.0
2007-02-21 09:55:00,30.02,30.06,29.98,30.05,36900.0,19.9689,19.9955,19.9423,19.9888,36900.0
2007-02-21 10:00:00,30.06,30.06,30.0,30.01,18900.0,19.9955,19.9955,19.9556,19.9622,18900.0
2007-02-21 10:05:00,30.01,30.03,30.0,30.03,11800.0,19.9622,19.9755,19.9556,19.9755,11800.0
2007-02-21 10:10:00,30.03,30.06,30.03,30.04,7100.0,19.9755,19.9955,19.9755,19.9822,7100.0
2007-02-21 10:15:00,30.03,30.03,30.0,30.0,20400.0,19.9755,19.9755,19.9556,19.9556,20400.0
2007-02-21 10:20:00,30.0,30.02,29.99,30.02,31300.0,19.9556,19.9689,19.9489,19.9689,31300.0
2007-02-21 10:25:00,30.0,30.02,30.0,30.02,15400.0,19.9556,19.9689,19.9556,19.9689,15400.0
2007-02-21 10:30:00,30.02,30.02,30.0,30.01,19900.0,19.9689,19.9689,19.9556,19.9622,19900.0
2007-02-21 10:35:00,30.01,30.01,29.99,30.0,11400.0,19.9622,19.9622,19.9489,19.9556,11400.0
2007-02-21 10:40:00,30.0,30.01,29.99,30.0,11900.0,19.9556,19.9622,19.9489,19.9556,11900.0
2007-02-21 10:45:00,30.01,30.01,30.0,30.01,8700.0,19.9622,19.9622,19.9556,19.9622,8700.0
2007-02-21 10:50:00,30.0,30.01,29.99,29.99,10200.0,19.9556,19.9622,19.9489,19.9489,10200.0
2007-02-21 10:55:00,29.98,30.01,29.97,30.0,28100.0,19.9423,19.9622,19.9356,19.9556,28100.0
2007-02-21 11:00:00,30.0,30.01,30.0,30.0,12300.0,19.9556,19.9622,19.9556,19.9556,12300.0
2007-02-21 11:05:00,30.0,30.01,29.98,30.0,15800.0,19.9556,19.9622,19.9423,19.9556,15800.0
2007-02-21 11:10:00,29.99,29.99,29.97,29.99,8300.0,19.9489,19.9489,19.9356,19.9489,8300.0
2007-02-21 11:15:00,29.99,30.0,29.98,30.0,15900.0,19.9489,19.9556,19.9423,19.9556,15900.0
2007-02-21 11:20:00,29.99,30.0,29.97,29.98,18800.0,19.9489,19.9556,19.9356,19.9423,18800.0
2007-02-21 11:25:00,29.97,29.97,29.95,29.96,15900.0,19.9356,19.9356,19.9223,19.929,15900.0
2007-02-21 11:30:00,29.96,29.96,29.95,29.96,5600.0,19.929,19.929,19.9223,19.929,5600.0
2007-02-21 11:35:00,29.96,29.96,29.95,29.96,19000.0,19.929,19.929,19.9223,19.929,19000.0
2007-02-21 11:40:00,29.95,29.96,29.95,29.95,22300.0,19.9223,19.929,19.9223,19.9223,22300.0
2007-02-21 11:45:00,29.96,29.96,29.95,29.96,15000.0,19.929,19.929,19.9223,19.929,15000.0
2007-02-21 11:50:00,29.95,29.96,29.94,29.95,37500.0,19.9223,19.929,19.9157,19.9223,37500.0
2007-02-21 11:55:00,29.95,29.95,29.94,29.95,10000.0,19.9223,19.9223,19.9157,19.9223,10000.0
2007-02-21 12:00:00,29.95,29.95,29.92,29.92,15800.0,19.9223,19.9223,19.9024,19.9024,15800.0
2007-02-21 12:05:00,29.93,29.94,29.91,29.92,12200.0,19.909,19.9157,19.8957,19.9024,12200.0
2007-02-21 12:10:00,29.92,29.93,29.91,29.93,4700.0,19.9024,19.909,19.8957,19.909,4700.0
2007-02-21 12:15:00,29.93,29.95,29.92,29.95,7600.0,19.909,19.9223,19.9024,19.9223,7600.0
2007-02-21 12:20:00,29.95,29.95,29.93,29.93,5100.0,19.9223,19.9223,19.909,19.909,5100.0
2007-02-21 12:25:00,29.94,29.94,29.92,29.93,6400.0,19.9157,19.9157,19.9024,19.909,6400.0
2007-02-21 12:30:00,29.92,29.92,29.9,29.9,17300.0,19.9024,19.9024,19.8891,19.8891,17300.0
2007-02-21 12:35:00,29.91,29.91,29.86,29.87,17300.0,19.8957,19.8957,19.8625,19.8691,17300.0
2007-02-21 12:40:00,29.87,29.88,29.87,29.88,7200.0,19.8691,19.8758,19.8691,19.8758,7200.0
2007-02-21 12:45:00,29.87,29.89,29.86,29.89,17100.0,19.8691,19.8824,19.8625,19.8824,17100.0
2007-02-21 12:50:00,29.89,29.91,29.89,29.91,13100.0,19.8824,19.8957,19.8824,19.8957,13100.0
2007-02-21 12:55:00,29.91,29.91,29.9,29.91,9900.0,19.8957,19.8957,19.8891,19.8957,9900.0
2007-02-21 13:00:00,29.91,29.91,29.89,29.89,9700.0,19.8957,19.8957,19.8824,19.8824,9700.0
2007-02-21 13:05:00,29.89,29.9,29.88,29.9,16400.0,19.8824,19.8891,19.8758,19.8891,16400.0
2007-02-21 13:10:00,29.89,29.9,29.84,29.84,52800.0,19.8824,19.8891,19.8492,19.8492,52800.0
2007-02-21 13:15:00,29.85,29.85,29.84,29.84,17800.0,19.8558,19.8558,19.8492,19.8492,17800.0
2007-02-21 13:20:00,29.83,29.83,29.79,29.8,69800.0,19.8425,19.8425,19.8159,19.8225,69800.0
2007-02-21 13:25:00,29.8,29.8,29.78,29.8,14700.0,19.8225,19.8225,19.8092,19.8225,14700.0
2007-02-21 13:30:00,29.79,29.8,29.79,29.8,12600.0,19.8159,19.8225,19.8159,19.8225,12600.0
2007-02-21 13:35:00,29.8,29.8,29.79,29.8,9700.0,19.8225,19.8225,19.8159,19.8225,9700.0
2007-02-21 13:40:00,29.8,29.8,29.78,29.8,24600.0,19.8225,19.8225,19.8092,19.8225,24600.0
2007-02-21 13:45:00,29.79,29.8,29.78,29.78,14900.0,19.8159,19.8225,19.8092,19.8092,14900.0
2007-02-21 13:50:00,29.79,29.81,29.79,29.8,20500.0,19.8159,19.8292,19.8159,19.8225,20500.0
2007-02-21 13:55:00,29.8,29.81,29.79,29.81,10700.0,19.8225,19.8292,19.8159,19.8292,10700.0
2007-02-21 14:00:00,29.79,29.81,29.77,29.8,34800.0,19.8159,19.8292,19.8026,19.8225,34800.0
2007-02-21 14:05:00,29.8,29.84,29.79,29.82,30800.0,19.8225,19.8492,19.8159,19.8358,30800.0
2007-02-21 14:10:00,29.82,29.83,29.8,29.8,30200.0,19.8358,19.8425,19.8225,19.8225,30200.0
2007-02-21 14:15:00,29.81,29.83,29.75,29.78,285200.0,19.8292,19.8425,19.7893,19.8092,285200.0
2007-02-21 14:20:00,29.78,29.79,29.74,29.75,49500.0,19.8092,19.8159,19.7826,19.7893,49500.0
2007-02-21 14:25:00,29.75,29.75,29.73,29.75,39400.0,19.7893,19.7893,19.776,19.7893,39400.0
2007-02-21 14:30:00,29.75,29.75,29.73,29.74,19600.0,19.7893,19.7893,19.776,19.7826,19600.0
2007-02-21 14:35:00,29.74,29.75,29.72,29.74,30700.0,19.7826,19.7893,19.7693,19.7826,30700.0
2007-02-21 14:40:00,29.74,29.74,29.73,29.74,13400.0,19.7826,19.7826,19.776,19.7826,13400.0
2007-02-21 14:45:00,29.74,29.75,29.73,29.74,44300.0,19.7826,19.7893,19.776,19.7826,44300.0
2007-02-21 14:50:00,29.75,29.75,29.73,29.75,40300.0,19.7893,19.7893,19.776,19.7893,40300.0
2007-02-21 14:55:00,29.75,29.77,29.74,29.76,53300.0,19.7893,19.8026,19.7826,19.7959,53300.0
2007-02-21 15:00:00,29.75,29.78,29.74,29.77,38800.0,19.7893,19.8092,19.7826,19.8026,38800.0
2007-02-21 15:05:00,29.77,29.77,29.75,29.76,16200.0,19.8026,19.8026,19.7893,19.7959,16200.0
2007-02-21 15:10:00,29.76,29.76,29.74,29.74,30400.0,19.7959,19.7959,19.7826,19.7826,30400.0
2007-02-21 15:15:00,29.74,29.75,29.73,29.75,17600.0,19.7826,19.7893,19.776,19.7893,17600.0
2007-02-21 15:20:00,29.74,29.75,29.73,29.74,24700.0,19.7826,19.7893,19.776,19.7826,24700.0
2007-02-21 15:25:00,29.74,29.75,29.73,29.75,16900.0,19.7826,19.7893,19.776,19.7893,16900.0
2007-02-21 15:30:00,29.75,29.75,29.74,29.74,21900.0,19.7893,19.7893,19.7826,19.7826,21900.0
2007-02-21 15:35:00,29.74,29.75,29.73,29.75,22200.0,19.7826,19.7893,19.776,19.7893,22200.0
2007-02-21 15:40:00,29.75,29.75,29.73,29.74,34100.0,19.7893,19.7893,19.776,19.7826,34100.0
2007-02-21 15:45:00,29.75,29.75,29.73,29.74,19700.0,19.7893,19.7893,19.776,19.7826,19700.0
2007-02-21 15:50:00,29.73,29.75,29.73,29.75,35600.0,19.776,19.7893,19.776,19.7893,35600.0
2007-02-21 15:55:00,29.75,29.75,29.73,29.73,73500.0,19.7893,19.7893,19.776,19.776,73500.0
2007-02-22 09:30:00,29.75,29.9,29.72,29.85,99100.0,19.7893,19.8891,19.7693,19.8558,99100.0
2007-02-22 09:35:00,29.86,29.89,29.66,29.86,217700.0,19.8625,19.8824,19.7294,19.8625,217700.0
2007-02-22 09:40:00,29.86,29.98,29.84,29.94,22200.0,19.8625,19.9423,19.8492,19.9157,22200.0
2007-02-22 09:45:00,29.95,29.97,29.92,29.97,31600.0,19.9223,19.9356,19.9024,19.9356,31600.0
2007-02-22 09:50:00,29.97,30.0,29.95,29.98,39700.0,19.9356,19.9556,19.9223,19.9423,39700.0
2007-02-22 09:55:00,29.98,30.03,29.98,30.01,15300.0,19.9423,19.9755,19.9423,19.9622,15300.0
2007-02-22 10:00:00,30.0,30.04,29.99,30.01,24800.0,19.9556,19.9822,19.9489,19.9622,24800.0
2007-02-22 10:05:00,30.01,30.01,29.98,29.98,12600.0,19.9622,19.9622,19.9423,19.9423,12600.0
2007-02-22 10:10:00,30.0,30.0,29.98,29.99,12200.0,19.9556,19.9556,19.9423,19.9489,12200.0
2007-02-22 10:15:00,29.99,30.0,29.95,29.98,81500.0,19.9489,19.9556,19.9223,19.9423,81500.0
2007-02-22 10:20:00,29.98,29.98,29.95,29.96,55300.0,19.9423,19.9423,19.9223,19.929,55300.0
2007-02-22 10:25:00,29.97,30.02,29.96,30.01,64300.0,19.9356,19.9689,19.929,19.9622,64300.0
2007-02-22 10:30:00,30.01,30.01,29.97,29.97,17000.0,19.9622,19.9622,19.9356,19.9356,17000.0
2007-02-22 10:35:00,29.98,29.99,29.97,29.99,70700.0,19.9423,19.9489,19.9356,19.9489,70700.0
2007-02-22 10:40:00,29.99,30.02,29.98,30.02,25100.0,19.9489,19.9689,19.9423,19.9689,25100.0
2007-02-22 10:45:00,30.02,30.02,30.0,30.01,10000.0,19.9689,19.9689,19.9556,19.9622,10000.0
2007-02-22 10:50:00,30.02,30.03,29.99,30.02,14500.0,19.9689,19.9755,19.9489,19.9689,14500.0
2007-02-22 10:55:00,30.01,30.03,30.0,30.01,31800.0,19.9622,19.9755,19.9556,19.9622,31800.0
2007-02-22 11:00:00,30.02,30.02,30.0,30.0,15300.0,19.9689,19.9689,19.9556,19.9556,15300.0
2007-02-22 11:05:00,30.01,30.03,30.0,30.01,24700.0,19.9622,19.9755,19.9556,19.9622,24700.0
2007-02-22 11:10:00,30.01,30.04,30.0,30.0,22400.0,19.9622,19.9822,19.9556,19.9556,22400.0
2007-02-22 11:15:00,30.0,30.04,29.95,29.95,127600.0,19.9556,19.9822,19.9223,19.9223,127600.0
2007-02-22 11:20:00,29.96,29.96,29.94,29.94,15300.0,19.929,19.929,19.9157,19.9157,15300.0
2007-02-22 11:25:00,29.94,29.95,29.92,29.95,10400.0,19.9157,19.9223,19.9024,19.9223,10400.0
2007-02-22 11:30:00,29.94,29.94,29.9,29.9,19700.0,19.9157,19.9157,19.8891,19.8891,19700.0
2007-02-22 11:35:00,29.91,29.92,29.9,29.92,113900.0,19.8957,19.9024,19.8891,19.9024,113900.0
2007-02-22 11:40:00,29.92,29.93,29.91,29.92,5700.0,19.9024,19.909,19.8957,19.9024,5700.0
2007-02-22 11:45:00,29.92,29.93,29.88,29.88,23600.0,19.9024,19.909,19.8758,19.8758,23600.0
2007-02-22 11:50:00,29.87,29.92,29.87,29.9,21000.0,19.8691,19.9024,19.8691,19.8891,21000.0
2007-02-22 11:55:00,29.9,29.92,29.89,29.9,16000.0,19.8891,19.9024,19.8824,19.8891,16000.0
2007-02-22 12:00:00,29.9,29.92,29.87,29.87,15200.0,19.8891,19.9024,19.8691,19.8691,15200.0
2007-02-22 12:05:00,29.87,29.92,29.87,29.9,28500.0,19.8691,19.9024,19.8691,19.8891,28500.0
2007-02-22 12:10:00,29.91,29.92,29.87,29.9,115500.0,19.8957,19.9024,19.8691,19.8891,115500.0
2007-02-22 12:15:00,29.91,29.92,29.9,29.91,5900.0,19.8957,19.9024,19.8891,19.8957,5900.0
2007-02-22 12:20:00,29.91,29.94,29.91,29.93,6800.0,19.8957,19.9157,19.8957,19.909,6800.0
2007-02-22 12:25:00,29.94,29.94,29.91,29.94,7600.0,19.9157,19.9157,19.8957,19.9157,7600.0
2007-02-22 12:30:00,29.94,29.98,29.94,29.98,10200.0,19.9157,19.9423,19.9157,19.9423,10200.0
2007-02-22 12:35:00,29.97,30.0,29.97,29.99,8000.0,19.9356,19.9556,19.9356,19.9489,8000.0
2007-02-22 12:40:00,29.99,30.0,29.98,30.0,10900.0,19.9489,19.9556,19.9423,19.9556,10900.0
2007-02-22 12:45:00,30.0,30.02,30.0,30.02,3600.0,19.9556,19.9689,19.9556,19.9689,3600.0
2007-02-22 12:50:00,30.02,30.04,30.01,30.04,10700.0,19.9689,19.9822,19.9622,19.9822,10700.0
2007-02-22 12:55:00,30.03,30.05,30.02,30.02,14300.0,19.9755,19.9888,19.9689,19.9689,14300.0
2007-02-22 13:00:00,30.03,30.03,30.0,30.02,7400.0,19.9755,19.9755,19.9556,19.9689,7400.0
2007-02-22 13:05:00,30.01,30.03,30.01,30.02,7100.0,19.9622,19.9755,19.9622,19.9689,7100.0
2007-02-22 13:10:00,30.01,30.02,29.99,29.99,12200.0,19.9622,19.9689,19.9489,19.9489,12200.0
2007-02-22 13:15:00,30.01,30.01,30.0,30.01,9100.0,19.9622,19.9622,19.9556,19.9622,9100.0
2007-02-22 13:20:00,30.01,30.01,30.0,30.01,10900.0,19.9622,19.9622,19.9556,19.9622,10900.0
2007-02-22 13:25:00,30.01,30.01,30.0,30.01,9400.0,19.9622,19.9622,19.9556,19.9622,9400.0
2007-02-22 13:30:00,29.99,30.0,29.97,29.98,21100.0,19.9489,19.9556,19.9356,19.9423,21100.0
2007-02-22 13:35:00,29.98,29.99,29.95,29.96,10800.0,19.9423,19.9489,19.9223,19.929,10800.0
2007-02-22 13:40:00,29.96,29.98,29.95,29.96,15700.0,19.929,19.9423,19.9223,19.929,15700.0
2007-02-22 13:45:00,29.96,29.98,29.95,29.96,7200.0,19.929,19.9423,19.9223,19.929,7200.0
2007-02-22 13:50:00,29.96,29.99,29.96,29.98,10200.0,19.929,19.9489,19.929,19.9423,10200.0
2007-02-22 13:55:00,29.98,29.98,29.96,29.97,5200.0,19.9423,19.9423,19.929,19.9356,5200.0
2007-02-22 14:00:00,29.98,29.98,29.92,29.95,27300.0,19.9423,19.9423,19.9024,19.9223,27300.0
2007-02-22 14:05:00,29.95,30.0,29.9,30.0,31900.0,19.9223,19.9556,19.8891,19.9556,31900.0
2007-02-22 14:10:00,29.99,30.0,29.97,29.99,5000.0,19.9489,19.9556,19.9356,19.9489,5000.0
2007-02-22 14:15:00,29.97,29.99,29.97,29.99,7500.0,19.9356,19.9489,19.9356,19.9489,7500.0
2007-02-22 14:20:00,29.99,29.99,29.97,29.99,13200.0,19.9489,19.9489,19.9356,19.9489,13200.0
2007-02-22 14:25:00,29.98,29.99,29.97,29.98,10100.0,19.9423,19.9489,19.9356,19.9423,10100.0
2007-02-22 14:30:00,29.97,29.98,29.93,29.94,22600.0,19.9356,19.9423,19.909,19.9157,22600.0
2007-02-22 14:35:00,29.95,29.95,29.93,29.94,10800.0,19.9223,19.9223,19.909,19.9157,10800.0
2007-02-22 14:40:00,29.95,29.95,29.93,29.94,16000.0,19.9223,19.9223,19.909,19.9157,16000.0
2007-02-22 14:45:00,29.94,29.97,29.93,29.95,19400.0,19.9157,19.9356,19.909,19.9223,19400.0
2007-02-22 14:50:00,29.95,29.97,29.94,29.94,18600.0,19.9223,19.9356,19.9157,19.9157,18600.0
2007-02-22 14:55:00,29.95,29.97,29.94,29.94,15600.0,19.9223,19.9356,19.9157,19.9157,15600.0
2007-02-22 15:00:00,29.94,29.96,29.93,29.95,12800.0,19.9157,19.929,19.909,19.9223,12800.0
2007-02-22 15:05:00,29.95,29.97,29.94,29.95,12900.0,19.9223,19.9356,19.9157,19.9223,12900.0
2007-02-22 15:10:00,29.94,29.96,29.92,29.95,33100.0,19.9157,19.929,19.9024,19.9223,33100.0
2007-02-22 15:15:00,29.96,29.98,29.94,29.97,18900.0,19.929,19.9423,19.9157,19.9356,18900.0
2007-02-22 15:20:00,29.97,29.97,29.94,29.94,108500.0,19.9356,19.9356,19.9157,19.9157,108500.0
2007-02-22 15:25:00,29.95,29.97,29.94,29.96,23200.0,19.9223,19.9356,19.9157,19.929,23200.0
2007-02-22 15:30:00,29.97,29.98,29.96,29.97,21300.0,19.9356,19.9423,19.929,19.9356,21300.0
2007-02-22 15:35:00,29.96,29.98,29.95,29.95,36100.0,19.929,19.9423,19.9223,19.9223,36100.0
2007-02-22 15:40:00,29.95,29.97,29.94,29.94,38900.0,19.9223,19.9356,19.9157,19.9157,38900.0
2007-02-22 15:45:00,29.95,29.97,29.94,29.94,54400.0,19.9223,19.9356,19.9157,19.9157,54400.0
2007-02-22 15:50:00,29.95,29.97,29.94,29.95,38000.0,19.9223,19.9356,19.9157,19.9223,38000.0
2007-02-22 15:55:00,29.96,29.98,29.95,29.98,41100.0,19.929,19.9423,19.9223,19.9423,41100.0
2007-02-23 09:30:00,29.86,30.3,29.75,29.81,55000.0,19.8625,20.1551,19.7893,19.8292,55000.0
2007-02-23 09:35:00,29.81,29.83,29.76,29.83,15700.0,19.8292,19.8425,19.7959,19.8425,15700.0
2007-02-23 09:40:00,29.81,29.87,29.8,29.85,12000.0,19.8292,19.8691,19.8225,19.8558,12000.0
2007-02-23 09:45:00,29.86,29.86,29.8,29.81,16100.0,19.8625,19.8625,19.8225,19.8292,16100.0
2007-02-23 09:50:00,29.81,29.85,29.8,29.84,10500.0,19.8292,19.8558,19.8225,19.8492,10500.0
2007-02-23 09:55:00,29.82,29.84,29.8,29.82,12300.0,19.8358,19.8492,19.8225,19.8358,12300.0
2007-02-23 10:00:00,29.82,29.84,29.8,29.81,210400.0,19.8358,19.8492,19.8225,19.8292,210400.0
2007-02-23 10:05:00,29.81,29.84,29.81,29.84,5800.0,19.8292,19.8492,19.8292,19.8492,5800.0
2007-02-23 10:10:00,29.84,29.87,29.82,29.84,18700.0,19.8492,19.8691,19.8358,19.8492,18700.0
2007-02-23 10:15:00,29.82,29.86,29.82,29.85,10500.0,19.8358,19.8625,19.8358,19.8558,10500.0
2007-02-23 10:20:00,29.85,29.85,29.81,29.82,12000.0,19.8558,19.8558,19.8292,19.8358,12000.0
2007-02-23 10:25:00,29.82,29.83,29.8,29.83,20200.0,19.8358,19.8425,19.8225,19.8425,20200.0
2007-02-23 10:30:00,29.83,29.84,29.8,29.83,16500.0,19.8425,19.8492,19.8225,19.8425,16500.0
2007-02-23 10:35:00,29.83,29.84,29.8,29.8,14800.0,19.8425,19.8492,19.8225,19.8225,14800.0
2007-02-23 10:40:00,29.8,29.84,29.77,29.77,68500.0,19.8225,19.8492,19.8026,19.8026,68500.0
2007-02-23 10:45:00,29.77,29.78,29.75,29.76,8200.0,19.8026,19.8092,19.7893,19.7959,8200.0
2007-02-23 10:50:00,29.76,29.78,29.76,29.76,11500.0,19.7959,19.8092,19.7959,19.7959,11500.0
2007-02-23 10:55:00,29.77,29.78,29.73,29.76,36500.0,19.8026,19.8092,19.776,19.7959,36500.0
2007-02-23 11:00:00,29.77,29.79,29.76,29.78,6500.0,19.8026,19.8159,19.7959,19.8092,6500.0
2007-02-23 11:05:00,29.77,29.78,29.77,29.78,5500.0,19.8026,19.8092,19.8026,19.8092,5500.0
2007-02-23 11:10:00,29.77,29.81,29.76,29.8,20000.0,19.8026,19.8292,19.7959,19.8225,20000.0
2007-02-23 11:15:00,29.8,29.8,29.78,29.8,11200.0,19.8225,19.8225,19.8092,19.8225,11200.0
2007-02-23 11:20:00,29.79,29.8,29.77,29.79,8700.0,19.8159,19.8225,19.8026,19.8159,8700.0
2007-02-23 11:25:00,29.79,29.79,29.77,29.78,7000.0,19.8159,19.8159,19.8026,19.8092,7000.0
2007-02-23 11:30:00,29.77,29.78,29.76,29.77,7500.0,19.8026,19.8092,19.7959,19.8026,7500.0
2007-02-23 11:35:00,29.78,29.8,29.75,29.77,15400.0,19.8092,19.8225,19.7893,19.8026,15400.0
2007-02-23 11:40:00,29.77,29.79,29.77,29.78,16500.0,19.8026,19.8159,19.8026,19.8092,16500.0
2007-02-23 11:45:00,29.77,29.78,29.76,29.77,18000.0,19.8026,19.8092,19.7959,19.8026,18000.0
2007-02-23 11:50:00,29.77,29.82,29.77,29.8,29800.0,19.8026,19.8358,19.8026,19.8225,29800.0
2007-02-23 11:55:00,29.8,29.82,29.8,29.81,21200.0,19.8225,19.8358,19.8225,19.8292,21200.0
2007-02-23 12:00:00,29.8,29.81,29.8,29.81,25300.0,19.8225,19.8292,19.8225,19.8292,25300.0
2007-02-23 12:05:00,29.81,29.81,29.8,29.8,16500.0,19.8292,19.8292,19.8225,19.8225,16500.0
2007-02-23 12:10:00,29.8,29.81,29.8,29.8,11600.0,19.8225,19.8292,19.8225,19.8225,11600.0
2007-02-23 12:15:00,29.8,29.81,29.8,29.81,13400.0,19.8225,19.8292,19.8225,19.8292,13400.0
2007-02-23 12:20:00,29.81,29.84,29.81,29.84,10200.0,19.8292,19.8492,19.8292,19.8492,10200.0
2007-02-23 12:25:00,29.82,29.84,29.8,29.83,28900.0,19.8358,19.8492,19.8225,19.8425,28900.0
2007-02-23 12:30:00,29.83,29.83,29.81,29.82,14600.0,19.8425,19.8425,19.8292,19.8358,14600.0
2007-02-23 12:35:00,29.81,29.82,29.8,29.8,23400.0,19.8292,19.8358,19.8225,19.8225,23400.0
2007-02-23 12:40:00,29.8,29.81,29.8,29.8,13500.0,19.8225,19.8292,19.8225,19.8225,13500.0
2007-02-23 12:45:00,29.8,29.81,29.76,29.76,54500.0,19.8225,19.8292,19.7959,19.7959,54500.0
2007-02-23 12:50:00,29.77,29.77,29.76,29.77,8200.0,19.8026,19.8026,19.7959,19.8026,8200.0
2007-02-23 12:55:00,29.77,29.78,29.77,29.78,17700.0,19.8026,19.8092,19.8026,19.8092,17700.0
2007-02-23 13:00:00,29.77,29.78,29.77,29.78,3500.0,19.8026,19.8092,19.8026,19.8092,3500.0
2007-02-23 13:05:00,29.78,29.79,29.77,29.79,10400.0,19.8092,19.8159,19.8026,19.8159,10400.0
2007-02-23 13:10:00,29.79,29.81,29.79,29.79,4000.0,19.8159,19.8292,19.8159,19.8159,4000.0
2007-02-23 13:15:00,29.8,29.81,29.77,29.77,15800.0,19.8225,19.8292,19.8026,19.8026,15800.0
2007-02-23 13:20:00,29.77,29.78,29.77,29.77,10600.0,19.8026,19.8092,19.8026,19.8026,10600.0
2007-02-23 13:25:00,29.77,29.78,29.76,29.77,54300.0,19.8026,19.8092,19.7959,19.8026,54300.0
2007-02-23 13:30:00,29.78,29.78,29.78,29.78,4700.0,19.8092,19.8092,19.8092,19.8092,4700.0
2007-02-23 13:35:00,29.78,29.78,29.77,29.77,20100.0,19.8092,19.8092,19.8026,19.8026,20100.0
2007-02-23 13:40:00,29.77,29.78,29.76,29.76,45600.0,19.8026,19.8092,19.7959,19.7959,45600.0
2007-02-23 13:45:00,29.76,29.79,29.76,29.77,28700.0,19.7959,19.8159,19.7959,19.8026,28700.0
2007-02-23 13:50:00,29.77,29.78,29.76,29.78,4900.0,19.8026,19.8092,19.7959,19.8092,4900.0
2007-02-23 13:55:00,29.78,29.78,29.74,29.74,26100.0,19.8092,19.8092,19.7826,19.7826,26100.0
2007-02-23 14:00:00,29.75,29.79,29.74,29.78,39600.0,19.7893,19.8159,19.7826,19.8092,39600.0
2007-02-23 14:05:00,29.79,29.81,29.79,29.81,12000.0,19.8159,19.8292,19.8159,19.8292,12000.0
2007-02-23 14:10:00,29.8,29.82,29.79,29.79,15500.0,19.8225,19.8358,19.8159,19.8159,15500.0
2007-02-23 14:15:00,29.8,29.82,29.79,29.82,14700.0,19.8225,19.8358,19.8159,19.8358,14700.0
2007-02-23 14:20:00,29.82,29.83,29.82,29.82,7800.0,19.8358,19.8425,19.8358,19.8358,7800.0
2007-02-23 14:25:00,29.83,29.84,29.82,29.83,15200.0,19.8425,19.8492,19.8358,19.8425,15200.0
2007-02-23 14:30:00,29.84,29.85,29.82,29.82,20700.0,19.8492,19.8558,19.8358,19.8358,20700.0
2007-02-23 14:35:00,29.83,29.84,29.81,29.81,17200.0,19.8425,19.8492,19.8292,19.8292,17200.0
2007-02-23 14:40:00,29.81,29.82,29.79,29.82,27800.0,19.8292,19.8358,19.8159,19.8358,27800.0
2007-02-23 14:45:00,29.81,29.83,29.79,29.8,15600.0,19.8292,19.8425,19.8159,19.8225,15600.0
2007-02-23 14:50:00,29.8,29.8,29.79,29.8,7800.0,19.8225,19.8225,19.8159,19.8225,7800.0
2007-02-23 14:55:00,29.79,29.8,29.79,29.79,15700.0,19.8159,19.8225,19.8159,19.8159,15700.0
2007-02-23 15:00:00,29.8,29.8,29.75,29.76,38300.0,19.8225,19.8225,19.7893,19.7959,38300.0
2007-02-23 15:05:00,29.75,29.78,29.75,29.78,15000.0,19.7893,19.8092,19.7893,19.8092,15000.0
2007-02-23 15:10:00,29.78,29.82,29.77,29.82,14400.0,19.8092,19.8358,19.8026,19.8358,14400.0
2007-02-23 15:15:00,29.81,29.82,29.8,29.81,12300.0,19.8292,19.8358,19.8225,19.8292,12300.0
2007-02-23 15:20:00,29.81,29.82,29.79,29.79,29100.0,19.8292,19.8358,19.8159,19.8159,29100.0
2007-02-23 15:25:00,29.8,29.81,29.79,29.81,16500.0,19.8225,19.8292,19.8159,19.8292,16500.0
2007-02-23 15:30:00,29.81,29.82,29.79,29.8,53400.0,19.8292,19.8358,19.8159,19.8225,53400.0
2007-02-23 15:35:00,29.79,29.82,29.79,29.79,43500.0,19.8159,19.8358,19.8159,19.8159,43500.0
2007-02-23 15:40:00,29.8,29.8,29.79,29.79,17800.0,19.8225,19.8225,19.8159,19.8159,17800.0
2007-02-23 15:45:00,29.8,29.83,29.79,29.82,33900.0,19.8225,19.8425,19.8159,19.8358,33900.0
2007-02-23 15:50:00,29.82,29.84,29.82,29.84,19700.0,19.8358,19.8492,19.8358,19.8492,19700.0
2007-02-23 15:55:00,29.84,29.85,29.81,29.83,41600.0,19.8492,19.8558,19.8292,19.8425,41600.0
2007-02-26 09:30:00,29.78,29.9,29.78,29.8,77400.0,19.8092,19.8891,19.8092,19.8225,77400.0
2007-02-26 09:35:00,29.79,29.9,29.79,29.89,16900.0,19.8159,19.8891,19.8159,19.8824,16900.0
2007-02-26 09:40:00,29.88,30.0,29.86,29.99,48100.0,19.8758,19.9556,19.8625,19.9489,48100.0
2007-02-26 09:45:00,29.99,30.0,29.91,29.91,36800.0,19.9489,19.9556,19.8957,19.8957,36800.0
2007-02-26 09:50:00,29.91,29.91,29.85,29.85,14300.0,19.8957,19.8957,19.8558,19.8558,14300.0
2007-02-26 09:55:00,29.86,29.86,29.82,29.83,12400.0,19.8625,19.8625,19.8358,19.8425,12400.0
2007-02-26 10:00:00,29.82,29.84,29.81,29.82,12100.0,19.8358,19.8492,19.8292,19.8358,12100.0
2007-02-26 10:05:00,29.82,29.84,29.81,29.83,11000.0,19.8358,19.8492,19.8292,19.8425,11000.0
2007-02-26 10:10:00,29.83,29.85,29.8,29.85,53400.0,19.8425,19.8558,19.8225,19.8558,53400.0
2007-02-26 10:15:00,29.85,29.85,29.8,29.81,29900.0,19.8558,19.8558,19.8225,19.8292,29900.0
2007-02-26 10:20:00,29.81,29.81,29.8,29.8,7700.0,19.8292,19.8292,19.8225,19.8225,7700.0
2007-02-26 10:25:00,29.8,29.82,29.8,29.81,22300.0,19.8225,19.8358,19.8225,19.8292,22300.0
2007-02-26 10:30:00,29.8,29.83,29.8,29.81,14600.0,19.8225,19.8425,19.8225,19.8292,14600.0
2007-02-26 10:35:00,29.82,29.86,29.8,29.86,18700.0,19.8358,19.8625,19.8225,19.8625,18700.0
2007-02-26 10:40:00,29.85,29.87,29.85,29.86,6600.0,19.8558,19.8691,19.8558,19.8625,6600.0
2007-02-26 10:45:00,29.86,29.87,29.84,29.85,17000.0,19.8625,19.8691,19.8492,19.8558,17000.0
2007-02-26 10:50:00,29.85,29.89,29.84,29.89,12800.0,19.8558,19.8824,19.8492,19.8824,12800.0
2007-02-26 10:55:00,29.89,29.9,29.89,29.9,6900.0,19.8824,19.8891,19.8824,19.8891,6900.0
2007-02-26 11:00:00,29.9,29.9,29.87,29.87,12600.0,19.8891,19.8891,19.8691,19.8691,12600.0
2007-02-26 11:05:00,29.87,29.89,29.86,29.89,10600.0,19.8691,19.8824,19.8625,19.8824,10600.0
2007-02-26 11:10:00,29.89,29.91,29.89,29.91,7000.0,19.8824,19.8957,19.8824,19.8957,7000.0
2007-02-26 11:15:00,29.91,29.91,29.89,29.9,8100.0,19.8957,19.8957,19.8824,19.8891,8100.0
2007-02-26 11:20:00,29.9,29.9,29.87,29.87,21600.0,19.8891,19.8891,19.8691,19.8691,21600.0
2007-02-26 11:25:00,29.88,29.88,29.87,29.87,4800.0,19.8758,19.8758,19.8691,19.8691,4800.0
2007-02-26 11:30:00,29.88,29.89,29.88,29.88,29700.0,19.8758,19.8824,19.8758,19.8758,29700.0
2007-02-26 11:35:00,29.88,29.9,29.88,29.9,3500.0,19.8758,19.8891,19.8758,19.8891,3500.0
2007-02-26 11:40:00,29.9,29.9,29.89,29.9,7100.0,19.8891,19.8891,19.8824,19.8891,7100.0
2007-02-26 11:45:00,29.89,29.91,29.88,29.91,18500.0,19.8824,19.8957,19.8758,19.8957,18500.0
2007-02-26 11:50:00,29.9,29.92,29.89,29.92,10000.0,19.8891,19.9024,19.8824,19.9024,10000.0
2007-02-26 11:55:00,29.92,29.93,29.91,29.93,12200.0,19.9024,19.909,19.8957,19.909,12200.0
2007-02-26 12:00:00,29.92,29.93,29.91,29.91,12200.0,19.9024,19.909,19.8957,19.8957,12200.0
2007-02-26 12:05:00,29.92,29.92,29.91,29.92,5800.0,19.9024,19.9024,19.8957,19.9024,5800.0
2007-02-26 12:10:00,29.91,29.91,29.86,29.87,34700.0,19.8957,19.8957,19.8625,19.8691,34700.0
2007-02-26 12:15:00,29.86,29.86,29.83,29.84,12000.0,19.8625,19.8625,19.8425,19.8492,12000.0
2007-02-26 12:20:00,29.84,29.84,29.83,29.83,8900.0,19.8492,19.8492,19.8425,19.8425,8900.0
2007-02-26 12:25:00,29.83,29.85,29.83,29.84,15700.0,19.8425,19.8558,19.8425,19.8492,15700.0
2007-02-26 12:30:00,29.84,29.85,29.83,29.83,8600.0,19.8492,19.8558,19.8425,19.8425,8600.0
2007-02-26 12:35:00,29.84,29.85,29.83,29.84,10800.0,19.8492,19.8558,19.8425,19.8492,10800.0
2007-02-26 12:40:00,29.85,29.87,29.84,29.85,20100.0,19.8558,19.8691,19.8492,19.8558,20100.0
2007-02-26 12:45:00,29.85,29.86,29.83,29.84,26100.0,19.8558,19.8625,19.8425,19.8492,26100.0
2007-02-26 12:50:00,29.83,29.86,29.82,29.86,30600.0,19.8425,19.8625,19.8358,19.8625,30600.0
2007-02-26 12:55:00,29.85,29.86,29.85,29.86,16900.0,19.8558,19.8625,19.8558,19.8625,16900.0
2007-02-26 13:00:00,29.85,29.86,29.85,29.85,4900.0,19.8558,19.8625,19.8558,19.8558,4900.0
2007-02-26 13:05:00,29.85,29.86,29.85,29.86,4000.0,19.8558,19.8625,19.8558,19.8625,4000.0
2007-02-26 13:10:00,29.86,29.86,29.85,29.86,7200.0,19.8625,19.8625,19.8558,19.8625,7200.0
2007-02-26 13:15:00,29.85,29.86,29.85,29.86,12200.0,19.8558,19.8625,19.8558,19.8625,12200.0
2007-02-26 13:20:00,29.85,29.86,29.85,29.86,9000.0,19.8558,19.8625,19.8558,19.8625,9000.0
2007-02-26 13:25:00,29.86,29.86,29.85,29.85,14500.0,19.8625,19.8625,19.8558,19.8558,14500.0
2007-02-26 13:30:00,29.85,29.87,29.85,29.87,8500.0,19.8558,19.8691,19.8558,19.8691,8500.0
2007-02-26 13:35:00,29.87,29.88,29.85,29.88,30700.0,19.8691,19.8758,19.8558,19.8758,30700.0
2007-02-26 13:40:00,29.88,29.89,29.88,29.89,12700.0,19.8758,19.8824,19.8758,19.8824,12700.0
2007-02-26 13:45:00,29.89,29.89,29.87,29.89,67500.0,19.8824,19.8824,19.8691,19.8824,67500.0
2007-02-26 13:50:00,29.89,29.9,29.89,29.89,11600.0,19.8824,19.8891,19.8824,19.8824,11600.0
2007-02-26 13:55:00,29.89,29.91,29.89,29.9,21500.0,19.8824,19.8957,19.8824,19.8891,21500.0
2007-02-26 14:00:00,29.91,29.92,29.9,29.9,23100.0,19.8957,19.9024,19.8891,19.8891,23100.0
2007-02-26 14:05:00,29.9,29.91,29.9,29.91,20700.0,19.8891,19.8957,19.8891,19.8957,20700.0
2007-02-26 14:10:00,29.9,29.91,29.89,29.91,86100.0,19.8891,19.8957,19.8824,19.8957,86100.0
2007-02-26 14:15:00,29.9,29.92,29.9,29.92,263900.0,19.8891,19.9024,19.8891,19.9024,263900.0
2007-02-26 14:20:00,29.92,29.95,29.92,29.95,34500.0,19.9024,19.9223,19.9024,19.9223,34500.0
2007-02-26 14:25:00,29.96,29.99,29.95,29.99,37900.0,19.929,19.9489,19.9223,19.9489,37900.0
2007-02-26 14:30:00,29.99,30.0,29.97,29.97,65100.0,19.9489,19.9556,19.9356,19.9356,65100.0
2007-02-26 14:35:00,29.97,29.98,29.96,29.98,9100.0,19.9356,19.9423,19.929,19.9423,9100.0
2007-02-26 14:40:00,29.98,29.98,29.97,29.98,12000.0,19.9423,19.9423,19.9356,19.9423,12000.0
2007-02-26 14:45:00,29.98,29.98,29.96,29.97,12600.0,19.9423,19.9423,19.929,19.9356,12600.0
2007-02-26 14:50:00,29.96,29.97,29.96,29.96,11500.0,19.929,19.9356,19.929,19.929,11500.0
2007-02-26 14:55:00,29.96,29.97,29.95,29.96,13400.0,19.929,19.9356,19.9223,19.929,13400.0
2007-02-26 15:00:00,29.95,29.97,29.95,29.96,19400.0,19.9223,19.9356,19.9223,19.929,19400.0
2007-02-26 15:05:00,29.97,29.97,29.96,29.96,19900.0,19.9356,19.9356,19.929,19.929,19900.0
2007-02-26 15:10:00,29.96,29.97,29.95,29.97,40000.0,19.929,19.9356,19.9223,19.9356,40000.0
2007-02-26 15:15:00,29.97,30.01,29.96,30.0,73900.0,19.9356,19.9622,19.929,19.9556,73900.0
2007-02-26 15:20:00,30.0,30.01,30.0,30.0,71300.0,19.9556,19.9622,19.9556,19.9556,71300.0
2007-02-26 15:25:00,30.01,30.01,30.0,30.01,41600.0,19.9622,19.9622,19.9556,19.9622,41600.0
2007-02-26 15:30:00,30.0,30.01,30.0,30.0,20900.0,19.9556,19.9622,19.9556,19.9556,20900.0
2007-02-26 15:35:00,30.01,30.02,30.0,30.02,55200.0,19.9622,19.9689,19.9556,19.9689,55200.0
2007-02-26 15:40:00,30.01,30.02,30.01,30.01,35800.0,19.9622,19.9689,19.9622,19.9622,35800.0
2007-02-26 15:45:00,30.02,30.02,29.99,30.01,72600.0,19.9689,19.9689,19.9489,19.9622,72600.0
2007-02-26 15:50:00,30.0,30.01,30.0,30.01,22800.0,19.9556,19.9622,19.9556,19.9622,22800.0
2007-02-26 15:55:00,30.0,30.02,30.0,30.0,42600.0,19.9556,19.9689,19.9556,19.9556,42600.0
2007-02-27 09:30:00,29.85,30.1,29.85,30.06,66600.0,19.8558,20.0221,19.8558,19.9955,66600.0
2007-02-27 09:35:00,30.05,30.07,29.93,30.04,35000.0,19.9888,20.0021,19.909,19.9822,35000.0
2007-02-27 09:40:00,29.99,30.02,29.76,29.85,66300.0,19.9489,19.9689,19.7959,19.8558,66300.0
2007-02-27 09:45:00,29.87,29.9,29.85,29.87,17300.0,19.8691,19.8891,19.8558,19.8691,17300.0
2007-02-27 09:50:00,29.89,29.9,29.85,29.88,15100.0,19.8824,19.8891,19.8558,19.8758,15100.0
2007-02-27 09:55:00,29.87,29.89,29.85,29.87,11700.0,19.8691,19.8824,19.8558,19.8691,11700.0
2007-02-27 10:00:00,29.87,29.89,29.85,29.87,14600.0,19.8691,19.8824,19.8558,19.8691,14600.0
2007-02-27 10:05:00,29.87,29.92,29.85,29.9,89800.0,19.8691,19.9024,19.8558,19.8891,89800.0
2007-02-27 10:10:00,29.92,29.94,29.89,29.93,23800.0,19.9024,19.9157,19.8824,19.909,23800.0
2007-02-27 10:15:00,29.92,30.0,29.91,29.93,75300.0,19.9024,19.9556,19.8957,19.909,75300.0
2007-02-27 10:20:00,29.93,29.98,29.93,29.97,35600.0,19.909,19.9423,19.909,19.9356,35600.0
2007-02-27 10:25:00,29.98,30.02,29.98,29.99,88300.0,19.9423,19.9689,19.9423,19.9489,88300.0
2007-02-27 10:30:00,29.99,30.04,29.99,30.02,45500.0,19.9489,19.9822,19.9489,19.9689,45500.0
2007-02-27 10:35:00,30.02,30.03,30.01,30.01,71600.0,19.9689,19.9755,19.9622,19.9622,71600.0
2007-02-27 10:40:00,29.98,30.02,29.95,29.99,80800.0,19.9423,19.9689,19.9223,19.9489,80800.0
2007-02-27 10:45:00,30.0,30.0,29.96,29.99,21900.0,19.9556,19.9556,19.929,19.9489,21900.0
2007-02-27 10:50:00,30.0,30.02,29.95,30.0,74300.0,19.9556,19.9689,19.9223,19.9556,74300.0
2007-02-27 10:55:00,30.0,30.01,29.94,29.97,62500.0,19.9556,19.9622,19.9157,19.9356,62500.0
2007-02-27 11:00:00,29.97,29.98,29.88,29.98,38700.0,19.9356,19.9423,19.8758,19.9423,38700.0
2007-02-27 11:05:00,29.98,30.0,29.96,29.98,31800.0,19.9423,19.9556,19.929,19.9423,31800.0
2007-02-27 11:10:00,29.99,29.99,29.98,29.99,34000.0,19.9489,19.9489,19.9423,19.9489,34000.0
2007-02-27 11:15:00,29.99,29.99,29.97,29.98,18900.0,19.9489,19.9489,19.9356,19.9423,18900.0
2007-02-27 11:20:00,29.98,29.98,29.97,29.97,7500.0,19.9423,19.9423,19.9356,19.9356,7500.0
2007-02-27 11:25:00,29.98,29.99,29.93,29.94,82400.0,19.9423,19.9489,19.909,19.9157,82400.0
2007-02-27 11:30:00,29.94,29.96,29.94,29.95,47700.0,19.9157,19.929,19.9157,19.9223,47700.0
2007-02-27 11:35:00,29.96,30.0,29.96,29.98,82800.0,19.929,19.9556,19.929,19.9423,82800.0
2007-02-27 11:40:00,29.98,30.05,29.97,29.99,178700.0,19.9423,19.9888,19.9356,19.9489,178700.0
2007-02-27 11:45:00,29.99,30.02,29.98,29.99,275000.0,19.9489,19.9689,19.9423,19.9489,275000.0
2007-02-27 11:50:00,29.99,30.04,29.98,29.98,22400.0,19.9489,19.9822,19.9423,19.9423,22400.0
2007-02-27 11:55:00,29.99,30.0,29.95,29.98,290100.0,19.9489,19.9556,19.9223,19.9423,290100.0
2007-02-27 12:00:00,29.98,29.98,29.88,29.88,33800.0,19.9423,19.9423,19.8758,19.8758,33800.0
2007-02-27 12:05:00,29.88,29.91,29.88,29.91,35800.0,19.8758,19.8957,19.8758,19.8957,35800.0
2007-02-27 12:10:00,29.9,29.91,29.87,29.88,50000.0,19.8891,19.8957,19.8691,19.8758,50000.0
2007-02-27 12:15:00,29.87,29.89,29.85,29.86,11200.0,19.8691,19.8824,19.8558,19.8625,11200.0
2007-02-27 12:20:00,29.88,29.89,29.85,29.87,34100.0,19.8758,19.8824,19.8558,19.8691,34100.0
2007-02-27 12:25:00,29.86,29.87,29.85,29.87,8300.0,19.8625,19.8691,19.8558,19.8691,8300.0
2007-02-27 12:30:00,29.86,29.87,29.85,29.85,7800.0,19.8625,19.8691,19.8558,19.8558,7800.0
2007-02-27 12:35:00,29.86,29.86,29.85,29.86,21900.0,19.8625,19.8625,19.8558,19.8625,21900.0
2007-02-27 12:40:00,29.86,29.87,29.86,29.87,20200.0,19.8625,19.8691,19.8625,19.8691,20200.0
2007-02-27 12:45:00,29.86,29.86,29.85,29.86,34600.0,19.8625,19.8625,19.8558,19.8625,34600.0
2007-02-27 12:50:00,29.85,29.88,29.85,29.87,15900.0,19.8558,19.8758,19.8558,19.8691,15900.0
2007-02-27 12:55:00,29.88,29.88,29.86,29.88,22700.0,19.8758,19.8758,19.8625,19.8758,22700.0
2007-02-27 13:00:00,29.87,29.9,29.87,29.89,17400.0,19.8691,19.8891,19.8691,19.8824,17400.0
2007-02-27 13:05:00,29.89,29.9,29.88,29.88,17200.0,19.8824,19.8891,19.8758,19.8758,17200.0
2007-02-27 13:10:00,29.89,29.89,29.86,29.86,60900.0,19.8824,19.8824,19.8625,19.8625,60900.0
2007-02-27 13:15:00,29.85,29.86,29.85,29.85,38000.0,19.8558,19.8625,19.8558,19.8558,38000.0
2007-02-27 13:20:00,29.86,29.86,29.85,29.85,11200.0,19.8625,19.8625,19.8558,19.8558,11200.0
2007-02-27 13:25:00,29.86,29.87,29.85,29.85,22500.0,19.8625,19.8691,19.8558,19.8558,22500.0
2007-02-27 13:30:00,29.85,29.86,29.85,29.85,15200.0,19.8558,19.8625,19.8558,19.8558,15200.0
2007-02-27 13:35:00,29.86,29.86,29.85,29.85,78800.0,19.8625,19.8625,19.8558,19.8558,78800.0
2007-02-27 13:40:00,29.85,29.86,29.84,29.85,25300.0,19.8558,19.8625,19.8492,19.8558,25300.0
2007-02-27 13:45:00,29.85,29.86,29.85,29.86,113400.0,19.8558,19.8625,19.8558,19.8625,113400.0
2007-02-27 13:50:00,29.86,29.86,29.85,29.86,20200.0,19.8625,19.8625,19.8558,19.8625,20200.0
2007-02-27 13:55:00,29.85,29.9,29.85,29.88,35900.0,19.8558,19.8891,19.8558,19.8758,35900.0
2007-02-27 14:00:00,29.87,29.87,29.85,29.85,24500.0,19.8691,19.8691,19.8558,19.8558,24500.0
2007-02-27 14:05:00,29.85,29.86,29.84,29.85,123400.0,19.8558,19.8625,19.8492,19.8558,123400.0
2007-02-27 14:10:00,29.85,29.86,29.81,29.85,110900.0,19.8558,19.8625,19.8292,19.8558,110900.0
2007-02-27 14:15:00,29.85,29.86,29.84,29.85,97800.0,19.8558,19.8625,19.8492,19.8558,97800.0
2007-02-27 14:20:00,29.85,29.88,29.85,29.85,132800.0,19.8558,19.8758,19.8558,19.8558,132800.0
2007-02-27 14:25:00,29.85,29.86,29.8,29.8,169700.0,19.8558,19.8625,19.8225,19.8225,169700.0
2007-02-27 14:30:00,29.8,29.85,29.77,29.81,75000.0,19.8225,19.8558,19.8026,19.8292,75000.0
2007-02-27 14:35:00,29.81,29.97,29.78,29.8,95700.0,19.8292,19.9356,19.8092,19.8225,95700.0
2007-02-27 14:40:00,29.8,29.81,29.8,29.8,40700.0,19.8225,19.8292,19.8225,19.8225,40700.0
2007-02-27 14:45:00,29.8,29.81,29.74,29.75,118300.0,19.8225,19.8292,19.7826,19.7893,118300.0
2007-02-27 14:50:00,29.74,29.75,29.65,29.67,151300.0,19.7826,19.7893,19.7228,19.7361,151300.0
2007-02-27 14:55:00,29.67,29.67,29.54,29.56,61700.0,19.7361,19.7361,19.6496,19.6629,61700.0
2007-02-27 15:00:00,29.57,29.61,29.4,29.56,106600.0,19.6696,19.6962,19.5565,19.6629,106600.0
2007-02-27 15:05:00,29.56,29.85,29.48,29.6,96200.0,19.6629,19.8558,19.6097,19.6895,96200.0
2007-02-27 15:10:00,29.62,29.71,29.6,29.65,60100.0,19.7028,19.7627,19.6895,19.7228,60100.0
2007-02-27 15:15:00,29.65,29.68,29.54,29.54,138700.0,19.7228,19.7427,19.6496,19.6496,138700.0
2007-02-27 15:20:00,29.55,29.6,29.54,29.57,135300.0,19.6562,19.6895,19.6496,19.6696,135300.0
2007-02-27 15:25:00,29.57,29.6,29.44,29.44,61400.0,19.6696,19.6895,19.5831,19.5831,61400.0
2007-02-27 15:30:00,29.45,29.45,29.3,29.32,114900.0,19.5897,19.5897,19.49,19.5033,114900.0
2007-02-27 15:35:00,29.31,29.44,29.29,29.31,78600.0,19.4966,19.5831,19.4833,19.4966,78600.0
2007-02-27 15:40:00,29.32,29.43,29.17,29.22,52800.0,19.5033,19.5764,19.4035,19.4367,52800.0
2007-02-27 15:45:00,29.21,29.47,29.21,29.31,18900.0,19.4301,19.603,19.4301,19.4966,18900.0
2007-02-27 15:50:00,29.3,29.3,29.21,29.22,2100.0,19.49,19.49,19.4301,19.4367,2100.0
2007-02-27 15:55:00,29.22,29.69,29.2,29.3,40000.0,19.4367,19.7494,19.4234,19.49,40000.0
2007-02-28 09:30:00,29.4,29.5,29.27,29.5,103700.0,19.5565,19.623,19.47,19.623,103700.0
2007-02-28 09:35:00,29.49,29.58,29.47,29.55,58000.0,19.6163,19.6762,19.603,19.6562,58000.0
2007-02-28 09:40:00,29.54,29.58,29.4,29.53,38600.0,19.6496,19.6762,19.5565,19.6429,38600.0
2007-02-28 09:45:00,29.46,29.52,29.35,29.44,90400.0,19.5964,19.6363,19.5232,19.5831,90400.0
2007-02-28 09:50:00,29.44,29.76,29.38,29.52,73000.0,19.5831,19.7959,19.5432,19.6363,73000.0
2007-02-28 09:55:00,29.53,29.55,29.39,29.54,34400.0,19.6429,19.6562,19.5498,19.6496,34400.0
2007-02-28 10:00:00,29.53,29.55,29.43,29.5,69600.0,19.6429,19.6562,19.5764,19.623,69600.0
2007-02-28 10:05:00,29.5,29.55,29.48,29.53,71700.0,19.623,19.6562,19.6097,19.6429,71700.0
2007-02-28 10:10:00,29.53,29.56,29.47,29.53,63300.0,19.6429,19.6629,19.603,19.6429,63300.0
2007-02-28 10:15:00,29.5,29.75,29.48,29.74,73800.0,19.623,19.7893,19.6097,19.7826,73800.0
2007-02-28 10:20:00,29.74,29.74,29.51,29.66,48800.0,19.7826,19.7826,19.6296,19.7294,48800.0
2007-02-28 10:25:00,29.74,29.75,29.61,29.75,46000.0,19.7826,19.7893,19.6962,19.7893,46000.0
2007-02-28 10:30:00,29.72,29.76,29.63,29.64,40100.0,19.7693,19.7959,19.7095,19.7161,40100.0
2007-02-28 10:35:00,29.64,29.76,29.58,29.73,44000.0,19.7161,19.7959,19.6762,19.776,44000.0
2007-02-28 10:40:00,29.6,29.73,29.59,29.63,38100.0,19.6895,19.776,19.6829,19.7095,38100.0
2007-02-28 10:45:00,29.66,29.75,29.59,29.62,45500.0,19.7294,19.7893,19.6829,19.7028,45500.0
2007-02-28 10:50:00,29.64,29.74,29.5,29.63,41700.0,19.7161,19.7826,19.623,19.7095,41700.0
2007-02-28 10:55:00,29.63,29.64,29.52,29.63,22500.0,19.7095,19.7161,19.6363,19.7095,22500.0
2007-02-28 11:00:00,29.62,29.67,29.56,29.62,19800.0,19.7028,19.7361,19.6629,19.7028,19800.0
2007-02-28 11:05:00,29.67,29.76,29.66,29.75,38800.0,19.7361,19.7959,19.7294,19.7893,38800.0
2007-02-28 11:10:00,29.74,29.76,29.72,29.72,22800.0,19.7826,19.7959,19.7693,19.7693,22800.0
2007-02-28 11:15:00,29.73,29.8,29.73,29.8,51700.0,19.776,19.8225,19.776,19.8225,51700.0
2007-02-28 11:20:00,29.79,29.79,29.69,29.7,25100.0,19.8159,19.8159,19.7494,19.756,25100.0
2007-02-28 11:25:00,29.69,29.7,29.65,29.65,16600.0,19.7494,19.756,19.7228,19.7228,16600.0
2007-02-28 11:30:00,29.64,29.65,29.59,29.61,19500.0,19.7161,19.7228,19.6829,19.6962,19500.0
2007-02-28 11:35:00,29.61,29.63,29.61,29.62,15500.0,19.6962,19.7095,19.6962,19.7028,15500.0
2007-02-28 11:40:00,29.61,29.61,29.53,29.53,28800.0,19.6962,19.6962,19.6429,19.6429,28800.0
2007-02-28 11:45:00,29.52,29.59,29.52,29.54,21300.0,19.6363,19.6829,19.6363,19.6496,21300.0
2007-02-28 11:50:00,29.54,29.56,29.51,29.53,13600.0,19.6496,19.6629,19.6296,19.6429,13600.0
2007-02-28 11:55:00,29.53,29.53,29.49,29.49,11000.0,19.6429,19.6429,19.6163,19.6163,11000.0
2007-02-28 12:00:00,29.5,29.51,29.46,29.48,20700.0,19.623,19.6296,19.5964,19.6097,20700.0
2007-02-28 12:05:00,29.48,29.53,29.48,29.52,17100.0,19.6097,19.6429,19.6097,19.6363,17100.0
2007-02-28 12:10:00,29.51,29.53,29.51,29.53,26700.0,19.6296,19.6429,19.6296,19.6429,26700.0
2007-02-28 12:15:00,29.52,29.56,29.52,29.54,11800.0,19.6363,19.6629,19.6363,19.6496,11800.0
2007-02-28 12:20:00,29.54,29.58,29.54,29.57,10800.0,19.6496,19.6762,19.6496,19.6696,10800.0
2007-02-28 12:25:00,29.57,29.58,29.56,29.58,21000.0,19.6696,19.6762,19.6629,19.6762,21000.0
2007-02-28 12:30:00,29.58,29.6,29.57,29.6,16800.0,19.6762,19.6895,19.6696,19.6895,16800.0
2007-02-28 12:35:00,29.6,29.61,29.58,29.61,7500.0,19.6895,19.6962,19.6762,19.6962,7500.0
2007-02-28 12:40:00,29.6,29.64,29.59,29.64,12900.0,19.6895,19.7161,19.6829,19.7161,12900.0
2007-02-28 12:45:00,29.64,29.7,29.64,29.69,20600.0,19.7161,19.756,19.7161,19.7494,20600.0
2007-02-28 12:50:00,29.68,29.72,29.66,29.72,14500.0,19.7427,19.7693,19.7294,19.7693,14500.0
2007-02-28 12:55:00,29.72,29.72,29.66,29.67,17500.0,19.7693,19.7693,19.7294,19.7361,17500.0
2007-02-28 13:00:00,29.66,29.66,29.59,29.61,19000.0,19.7294,19.7294,19.6829,19.6962,19000.0
2007-02-28 13:05:00,29.59,29.61,29.58,29.59,4200.0,19.6829,19.6962,19.6762,19.6829,4200.0
2007-02-28 13:10:00,29.58,29.59,29.52,29.54,23400.0,19.6762,19.6829,19.6363,19.6496,23400.0
2007-02-28 13:15:00,29.54,29.56,29.53,29.56,5900.0,19.6496,19.6629,19.6429,19.6629,5900.0
2007-02-28 13:20:00,29.56,29.59,29.56,29.59,14200.0,19.6629,19.6829,19.6629,19.6829,14200.0
2007-02-28 13:25:00,29.6,29.65,29.59,29.64,12900.0,19.6895,19.7228,19.6829,19.7161,12900.0
2007-02-28 13:30:00,29.64,29.64,29.59,29.63,18700.0,19.7161,19.7161,19.6829,19.7095,18700.0
2007-02-28 13:35:00,29.61,29.62,29.54,29.54,32900.0,19.6962,19.7028,19.6496,19.6496,32900.0
2007-02-28 13:40:00,29.55,29.58,29.5,29.54,32300.0,19.6562,19.6762,19.623,19.6496,32300.0
2007-02-28 13:45:00,29.56,29.56,29.51,29.51,8200.0,19.6629,19.6629,19.6296,19.6296,8200.0
2007-02-28 13:50:00,29.5,29.55,29.5,29.53,17600.0,19.623,19.6562,19.623,19.6429,17600.0
2007-02-28 13:55:00,29.53,29.54,29.47,29.5,19200.0,19.6429,19.6496,19.603,19.623,19200.0
2007-02-28 14:00:00,29.51,29.56,29.5,29.56,38800.0,19.6296,19.6629,19.623,19.6629,38800.0
2007-02-28 14:05:00,29.57,29.57,29.52,29.54,18300.0,19.6696,19.6696,19.6363,19.6496,18300.0
2007-02-28 14:10:00,29.53,29.53,29.5,29.5,17300.0,19.6429,19.6429,19.623,19.623,17300.0
2007-02-28 14:15:00,29.49,29.5,29.45,29.47,28400.0,19.6163,19.623,19.5897,19.603,28400.0
2007-02-28 14:20:00,29.46,29.47,29.45,29.46,16100.0,19.5964,19.603,19.5897,19.5964,16100.0
2007-02-28 14:25:00,29.46,29.48,29.45,29.48,15700.0,19.5964,19.6097,19.5897,19.6097,15700.0
2007-02-28 14:30:00,29.47,29.48,29.45,29.45,10500.0,19.603,19.6097,19.5897,19.5897,10500.0
2007-02-28 14:35:00,29.45,29.51,29.45,29.5,13300.0,19.5897,19.6296,19.5897,19.623,13300.0
2007-02-28 14:40:00,29.5,29.5,29.48,29.48,5100.0,19.623,19.623,19.6097,19.6097,5100.0
2007-02-28 14:45:00,29.49,29.55,29.48,29.52,31300.0,19.6163,19.6562,19.6097,19.6363,31300.0
2007-02-28 14:50:00,29.53,29.53,29.46,29.47,18400.0,19.6429,19.6429,19.5964,19.603,18400.0
2007-02-28 14:55:00,29.47,29.53,29.46,29.53,28800.0,19.603,19.6429,19.5964,19.6429,28800.0
2007-02-28 15:00:00,29.53,29.61,29.52,29.6,147400.0,19.6429,19.6962,19.6363,19.6895,147400.0
2007-02-28 15:05:00,29.6,29.62,29.55,29.55,33100.0,19.6895,19.7028,19.6562,19.6562,33100.0
2007-02-28 15:10:00,29.55,29.62,29.54,29.59,44800.0,19.6562,19.7028,19.6496,19.6829,44800.0
2007-02-28 15:15:00,29.59,29.6,29.58,29.6,27300.0,19.6829,19.6895,19.6762,19.6895,27300.0
2007-02-28 15:20:00,29.59,29.6,29.52,29.53,27700.0,19.6829,19.6895,19.6363,19.6429,27700.0
2007-02-28 15:25:00,29.52,29.53,29.5,29.52,22300.0,19.6363,19.6429,19.623,19.6363,22300.0
2007-02-28 15:30:00,29.51,29.54,29.49,29.5,35300.0,19.6296,19.6496,19.6163,19.623,35300.0
2007-02-28 15:35:00,29.5,29.51,29.48,29.49,78100.0,19.623,19.6296,19.6097,19.6163,78100.0
2007-02-28 15:40:00,29.49,29.49,29.45,29.46,66000.0,19.6163,19.6163,19.5897,19.5964,66000.0
2007-02-28 15:45:00,29.47,29.47,29.4,29.44,80500.0,19.603,19.603,19.5565,19.5831,80500.0
2007-02-28 15:50:00,29.42,29.47,29.4,29.41,83500.0,19.5698,19.603,19.5565,19.5631,83500.0
2007-02-28 15:55:00,29.43,29.44,29.39,29.42,128600.0,19.5764,19.5831,19.5498,19.5698,128600.0
2007-03-01 09:30:00,29.12,29.32,29.07,29.08,89200.0,19.3702,19.5033,19.337,19.3436,89200.0
2007-03-01 09:35:00,29.08,29.31,29.05,29.29,49800.0,19.3436,19.4966,19.3237,19.4833,49800.0
2007-03-01 09:40:00,29.3,29.3,29.0,29.08,42000.0,19.49,19.49,19.2904,19.3436,42000.0
2007-03-01 09:45:00,29.08,29.14,29.0,29.04,37900.0,19.3436,19.3835,19.2904,19.317,37900.0
2007-03-01 09:50:00,29.03,29.06,28.91,28.95,50800.0,19.3104,19.3303,19.2305,19.2571,50800.0
2007-03-01 09:55:00,28.93,29.07,28.93,29.05,34300.0,19.2438,19.337,19.2438,19.3237,34300.0
2007-03-01 10:00:00,29.05,29.25,28.94,29.18,45100.0,19.3237,19.4567,19.2505,19.4101,45100.0
2007-03-01 10:05:00,29.16,29.21,29.04,29.2,32200.0,19.3968,19.4301,19.317,19.4234,32200.0
2007-03-01 10:10:00,29.19,29.25,29.06,29.07,26900.0,19.4168,19.4567,19.3303,19.337,26900.0
2007-03-01 10:15:00,29.07,29.2,29.06,29.18,48900.0,19.337,19.4234,19.3303,19.4101,48900.0
2007-03-01 10:20:00,29.19,29.21,29.08,29.14,37000.0,19.4168,19.4301,19.3436,19.3835,37000.0
2007-03-01 10:25:00,29.13,29.17,29.06,29.16,39900.0,19.3769,19.4035,19.3303,19.3968,39900.0
2007-03-01 10:30:00,29.15,29.19,29.09,29.12,40800.0,19.3902,19.4168,19.3503,19.3702,40800.0
2007-03-01 10:35:00,29.13,29.14,29.05,29.1,32300.0,19.3769,19.3835,19.3237,19.3569,32300.0
2007-03-01 10:40:00,29.1,29.22,29.08,29.11,29300.0,19.3569,19.4367,19.3436,19.3636,29300.0
2007-03-01 10:45:00,29.11,29.17,29.08,29.09,20000.0,19.3636,19.4035,19.3436,19.3503,20000.0
2007-03-01 10:50:00,29.09,29.23,29.08,29.16,26600.0,19.3503,19.4434,19.3436,19.3968,26600.0
2007-03-01 10:55:00,29.22,29.3,29.1,29.25,52200.0,19.4367,19.49,19.3569,19.4567,52200.0
2007-03-01 11:00:00,29.26,29.3,29.12,29.29,35200.0,19.4633,19.49,19.3702,19.4833,35200.0
2007-03-01 11:05:00,29.29,29.29,29.24,29.29,26700.0,19.4833,19.4833,19.45,19.4833,26700.0
2007-03-01 11:10:00,29.27,29.3,29.23,29.24,32500.0,19.47,19.49,19.4434,19.45,32500.0
2007-03-01 11:15:00,29.3,29.37,29.25,29.36,31500.0,19.49,19.5365,19.4567,19.5299,31500.0
2007-03-01 11:20:00,29.34,29.37,29.33,29.36,21800.0,19.5166,19.5365,19.5099,19.5299,21800.0
2007-03-01 11:25:00,29.37,29.42,29.34,29.36,48200.0,19.5365,19.5698,19.5166,19.5299,48200.0
2007-03-01 11:30:00,29.36,29.41,29.35,29.4,27900.0,19.5299,19.5631,19.5232,19.5565,27900.0
2007-03-01 11:35:00,29.39,29.39,29.31,29.32,22900.0,19.5498,19.5498,19.4966,19.5033,22900.0
2007-03-01 11:40:00,29.32,29.34,29.28,29.28,20700.0,19.5033,19.5166,19.4766,19.4766,20700.0
2007-03-01 11:45:00,29.28,29.3,29.25,29.27,28200.0,19.4766,19.49,19.4567,19.47,28200.0
2007-03-01 11:50:00,29.27,29.3,29.25,29.26,26700.0,19.47,19.49,19.4567,19.4633,26700.0
2007-03-01 11:55:00,29.25,29.26,29.18,29.21,36100.0,19.4567,19.4633,19.4101,19.4301,36100.0
2007-03-01 12:00:00,29.21,29.21,29.19,29.2,16500.0,19.4301,19.4301,19.4168,19.4234,16500.0
2007-03-01 12:05:00,29.19,29.2,29.11,29.16,56500.0,19.4168,19.4234,19.3636,19.3968,56500.0
2007-03-01 12:10:00,29.16,29.2,29.16,29.18,12900.0,19.3968,19.4234,19.3968,19.4101,12900.0
2007-03-01 12:15:00,29.19,29.19,29.08,29.1,15900.0,19.4168,19.4168,19.3436,19.3569,15900.0
2007-03-01 12:20:00,29.09,29.18,29.08,29.17,22300.0,19.3503,19.4101,19.3436,19.4035,22300.0
2007-03-01 12:25:00,29.19,29.19,29.14,29.16,10300.0,19.4168,19.4168,19.3835,19.3968,10300.0
2007-03-01 12:30:00,29.16,29.2,29.13,29.17,29700.0,19.3968,19.4234,19.3769,19.4035,29700.0
2007-03-01 12:35:00,29.18,29.19,29.16,29.19,16400.0,19.4101,19.4168,19.3968,19.4168,16400.0
2007-03-01 12:40:00,29.19,29.23,29.18,29.23,21000.0,19.4168,19.4434,19.4101,19.4434,21000.0
2007-03-01 12:45:00,29.23,29.3,29.22,29.29,22100.0,19.4434,19.49,19.4367,19.4833,22100.0
2007-03-01 12:50:00,29.29,29.32,29.29,29.32,10800.0,19.4833,19.5033,19.4833,19.5033,10800.0
2007-03-01 12:55:00,29.32,29.32,29.3,29.31,12700.0,19.5033,19.5033,19.49,19.4966,12700.0
2007-03-01 13:00:00,29.3,29.31,29.29,29.31,15500.0,19.49,19.4966,19.4833,19.4966,15500.0
2007-03-01 13:05:00,29.31,29.32,29.3,29.31,6600.0,19.4966,19.5033,19.49,19.4966,6600.0
2007-03-01 13:10:00,29.3,29.31,29.25,29.28,36100.0,19.49,19.4966,19.4567,19.4766,36100.0
2007-03-01 13:15:00,29.28,29.29,29.26,29.26,12800.0,19.4766,19.4833,19.4633,19.4633,12800.0
2007-03-01 13:20:00,29.26,29.28,29.25,29.26,9100.0,19.4633,19.4766,19.4567,19.4633,9100.0
2007-03-01 13:25:00,29.25,29.26,29.23,29.24,8900.0,19.4567,19.4633,19.4434,19.45,8900.0
2007-03-01 13:30:00,29.24,29.25,29.22,29.22,15200.0,19.45,19.4567,19.4367,19.4367,15200.0
2007-03-01 13:35:00,29.22,29.24,29.22,29.22,16300.0,19.4367,19.45,19.4367,19.4367,16300.0
2007-03-01 13:40:00,29.22,29.23,29.2,29.23,12400.0,19.4367,19.4434,19.4234,19.4434,12400.0
2007-03-01 13:45:00,29.23,29.27,29.21,29.26,14800.0,19.4434,19.47,19.4301,19.4633,14800.0
2007-03-01 13:50:00,29.27,29.31,29.26,29.31,15700.0,19.47,19.4966,19.4633,19.4966,15700.0
2007-03-01 13:55:00,29.31,29.37,29.3,29.37,32300.0,19.4966,19.5365,19.49,19.5365,32300.0
2007-03-01 14:00:00,29.36,29.4,29.34,29.4,36900.0,19.5299,19.5565,19.5166,19.5565,36900.0
2007-03-01 14:05:00,29.4,29.41,29.36,29.36,34600.0,19.5565,19.5631,19.5299,19.5299,34600.0
2007-03-01 14:10:00,29.36,29.37,29.34,29.35,13700.0,19.5299,19.5365,19.5166,19.5232,13700.0
2007-03-01 14:15:00,29.34,29.42,29.34,29.4,39300.0,19.5166,19.5698,19.5166,19.5565,39300.0
2007-03-01 14:20:00,29.4,29.41,29.34,29.35,28700.0,19.5565,19.5631,19.5166,19.5232,28700.0
2007-03-01 14:25:00,29.36,29.36,29.33,29.33,24300.0,19.5299,19.5299,19.5099,19.5099,24300.0
2007-03-01 14:30:00,29.33,29.33,29.29,29.31,23700.0,19.5099,19.5099,19.4833,19.4966,23700.0
2007-03-01 14:35:00,29.31,29.39,29.29,29.36,22400.0,19.4966,19.5498,19.4833,19.5299,22400.0
2007-03-01 14:40:00,29.36,29.37,29.32,29.33,25900.0,19.5299,19.5365,19.5033,19.5099,25900.0
2007-03-01 14:45:00,29.32,29.36,29.32,29.36,20200.0,19.5033,19.5299,19.5033,19.5299,20200.0
2007-03-01 14:50:00,29.35,29.38,29.32,29.34,38700.0,19.5232,19.5432,19.5033,19.5166,38700.0
2007-03-01 14:55:00,29.35,29.36,29.32,29.33,23900.0,19.5232,19.5299,19.5033,19.5099,23900.0
2007-03-01 15:00:00,29.33,29.37,29.31,29.36,28000.0,19.5099,19.5365,19.4966,19.5299,28000.0
2007-03-01 15:05:00,29.37,29.43,29.35,29.39,35800.0,19.5365,19.5764,19.5232,19.5498,35800.0
2007-03-01 15:10:00,29.39,29.41,29.37,29.39,41800.0,19.5498,19.5631,19.5365,19.5498,41800.0
2007-03-01 15:15:00,29.39,29.39,29.36,29.36,18300.0,19.5498,19.5498,19.5299,19.5299,18300.0
2007-03-01 15:20:00,29.36,29.37,29.26,29.27,44700.0,19.5299,19.5365,19.4633,19.47,44700.0
2007-03-01 15:25:00,29.27,29.27,29.21,29.24,47100.0,19.47,19.47,19.4301,19.45,47100.0
2007-03-01 15:30:00,29.23,29.32,29.23,29.3,26600.0,19.4434,19.5033,19.4434,19.49,26600.0
2007-03-01 15:35:00,29.3,29.32,29.28,29.32,44400.0,19.49,19.5033,19.4766,19.5033,44400.0
2007-03-01 15:40:00,29.31,29.37,29.27,29.37,111800.0,19.4966,19.5365,19.47,19.5365,111800.0
2007-03-01 15:45:00,29.37,29.37,29.35,29.36,49300.0,19.5365,19.5365,19.5232,19.5299,49300.0
2007-03-01 15:50:00,29.35,29.37,29.32,29.37,80900.0,19.5232,19.5365,19.5033,19.5365,80900.0
2007-03-01 15:55:00,29.37,29.37,29.31,29.34,50400.0,19.5365,19.5365,19.4966,19.5166,50400.0
2007-03-02 09:30:00,29.36,29.5,29.25,29.33,72200.0,19.5299,19.623,19.4567,19.5099,72200.0
2007-03-02 09:35:00,29.33,29.38,29.11,29.18,26300.0,19.5099,19.5432,19.3636,19.4101,26300.0
2007-03-02 09:40:00,29.19,29.34,29.14,29.23,31200.0,19.4168,19.5166,19.3835,19.4434,31200.0
2007-03-02 09:45:00,29.23,29.35,29.21,29.29,30800.0,19.4434,19.5232,19.4301,19.4833,30800.0
2007-03-02 09:50:00,29.3,29.38,29.27,29.31,33300.0,19.49,19.5432,19.47,19.4966,33300.0
2007-03-02 09:55:00,29.32,29.33,29.26,29.3,25400.0,19.5033,19.5099,19.4633,19.49,25400.0
2007-03-02 10:00:00,29.27,29.35,29.21,29.34,20500.0,19.47,19.5232,19.4301,19.5166,20500.0
2007-03-02 10:05:00,29.35,29.38,29.29,29.36,42200.0,19.5232,19.5432,19.4833,19.5299,42200.0
2007-03-02 10:10:00,29.36,29.42,29.31,29.42,21100.0,19.5299,19.5698,19.4966,19.5698,21100.0
2007-03-02 10:15:00,29.41,29.41,29.26,29.28,26100.0,19.5631,19.5631,19.4633,19.4766,26100.0
2007-03-02 10:20:00,29.27,29.37,29.24,29.3,52100.0,19.47,19.5365,19.45,19.49,52100.0
2007-03-02 10:25:00,29.29,29.34,29.27,29.32,45700.0,19.4833,19.5166,19.47,19.5033,45700.0
2007-03-02 10:30:00,29.32,29.38,29.27,29.34,22300.0,19.5033,19.5432,19.47,19.5166,22300.0
2007-03-02 10:35:00,29.33,29.35,29.31,29.31,8500.0,19.5099,19.5232,19.4966,19.4966,8500.0
2007-03-02 10:40:00,29.3,29.35,29.3,29.34,17800.0,19.49,19.5232,19.49,19.5166,17800.0
2007-03-02 10:45:00,29.32,29.42,29.31,29.4,27900.0,19.5033,19.5698,19.4966,19.5565,27900.0
2007-03-02 10:50:00,29.39,29.44,29.35,29.38,21900.0,19.5498,19.5831,19.5232,19.5432,21900.0
2007-03-02 10:55:00,29.39,29.42,29.35,29.36,22000.0,19.5498,19.5698,19.5232,19.5299,22000.0
2007-03-02 11:00:00,29.36,29.38,29.31,29.33,22800.0,19.5299,19.5432,19.4966,19.5099,22800.0
2007-03-02 11:05:00,29.33,29.41,29.33,29.4,25600.0,19.5099,19.5631,19.5099,19.5565,25600.0
2007-03-02 11:10:00,29.4,29.41,29.39,29.41,6200.0,19.5565,19.5631,19.5498,19.5631,6200.0
2007-03-02 11:15:00,29.41,29.5,29.41,29.5,26100.0,19.5631,19.623,19.5631,19.623,26100.0
2007-03-02 11:20:00,29.49,29.53,29.49,29.52,15100.0,19.6163,19.6429,19.6163,19.6363,15100.0
2007-03-02 11:25:00,29.53,29.53,29.5,29.51,6400.0,19.6429,19.6429,19.623,19.6296,6400.0
2007-03-02 11:30:00,29.5,29.51,29.49,29.49,28500.0,19.623,19.6296,19.6163,19.6163,28500.0
2007-03-02 11:35:00,29.48,29.51,29.48,29.5,22500.0,19.6097,19.6296,19.6097,19.623,22500.0
2007-03-02 11:40:00,29.51,29.51,29.49,29.51,20200.0,19.6296,19.6296,19.6163,19.6296,20200.0
2007-03-02 11:45:00,29.51,29.52,29.5,29.5,11900.0,19.6296,19.6363,19.623,19.623,11900.0
2007-03-02 11:50:00,29.51,29.52,29.48,29.5,28900.0,19.6296,19.6363,19.6097,19.623,28900.0
2007-03-02 11:55:00,29.5,29.52,29.5,29.52,50000.0,19.623,19.6363,19.623,19.6363,50000.0
2007-03-02 12:00:00,29.51,29.54,29.51,29.53,47100.0,19.6296,19.6496,19.6296,19.6429,47100.0
2007-03-02 12:05:00,29.53,29.56,29.52,29.53,52000.0,19.6429,19.6629,19.6363,19.6429,52000.0
2007-03-02 12:10:00,29.54,29.56,29.53,29.55,30000.0,19.6496,19.6629,19.6429,19.6562,30000.0
2007-03-02 12:15:00,29.55,29.56,29.54,29.55,38700.0,19.6562,19.6629,19.6496,19.6562,38700.0
2007-03-02 12:20:00,29.55,29.56,29.54,29.55,22300.0,19.6562,19.6629,19.6496,19.6562,22300.0
2007-03-02 12:25:00,29.56,29.56,29.5,29.52,37900.0,19.6629,19.6629,19.623,19.6363,37900.0
2007-03-02 12:30:00,29.51,29.53,29.46,29.53,31200.0,19.6296,19.6429,19.5964,19.6429,31200.0
2007-03-02 12:35:00,29.53,29.54,29.5,29.51,15400.0,19.6429,19.6496,19.623,19.6296,15400.0
2007-03-02 12:40:00,29.5,29.51,29.43,29.46,34100.0,19.623,19.6296,19.5764,19.5964,34100.0
2007-03-02 12:45:00,29.45,29.48,29.45,29.45,13600.0,19.5897,19.6097,19.5897,19.5897,13600.0
2007-03-02 12:50:00,29.45,29.46,29.45,29.46,15200.0,19.5897,19.5964,19.5897,19.5964,15200.0
2007-03-02 12:55:00,29.46,29.48,29.45,29.48,7300.0,19.5964,19.6097,19.5897,19.6097,7300.0
2007-03-02 13:00:00,29.49,29.52,29.48,29.52,8200.0,19.6163,19.6363,19.6097,19.6363,8200.0
2007-03-02 13:05:00,29.52,29.53,29.49,29.49,12500.0,19.6363,19.6429,19.6163,19.6163,12500.0
2007-03-02 13:10:00,29.48,29.5,29.45,29.47,14600.0,19.6097,19.623,19.5897,19.603,14600.0
2007-03-02 13:15:00,29.47,29.49,29.46,29.47,7700.0,19.603,19.6163,19.5964,19.603,7700.0
2007-03-02 13:20:00,29.47,29.49,29.45,29.45,21400.0,19.603,19.6163,19.5897,19.5897,21400.0
2007-03-02 13:25:00,29.45,29.48,29.35,29.36,31400.0,19.5897,19.6097,19.5232,19.5299,31400.0
2007-03-02 13:30:00,29.35,29.41,29.32,29.41,27300.0,19.5232,19.5631,19.5033,19.5631,27300.0
2007-03-02 13:35:00,29.42,29.45,29.42,29.44,5800.0,19.5698,19.5897,19.5698,19.5831,5800.0
2007-03-02 13:40:00,29.43,29.46,29.4,29.45,18000.0,19.5764,19.5964,19.5565,19.5897,18000.0
2007-03-02 13:45:00,29.45,29.47,29.44,29.47,12200.0,19.5897,19.603,19.5831,19.603,12200.0
2007-03-02 13:50:00,29.46,29.47,29.42,29.45,18100.0,19.5964,19.603,19.5698,19.5897,18100.0
2007-03-02 13:55:00,29.45,29.46,29.41,29.43,22500.0,19.5897,19.5964,19.5631,19.5764,22500.0
2007-03-02 14:00:00,29.43,29.47,29.4,29.45,12600.0,19.5764,19.603,19.5565,19.5897,12600.0
2007-03-02 14:05:00,29.45,29.5,29.42,29.5,29900.0,19.5897,19.623,19.5698,19.623,29900.0
2007-03-02 14:10:00,29.48,29.5,29.47,29.48,14900.0,19.6097,19.623,19.603,19.6097,14900.0
2007-03-02 14:15:00,29.47,29.48,29.42,29.42,9400.0,19.603,19.6097,19.5698,19.5698,9400.0
2007-03-02 14:20:00,29.43,29.53,29.41,29.49,67100.0,19.5764,19.6429,19.5631,19.6163,67100.0
2007-03-02 14:25:00,29.48,29.48,29.45,29.46,18600.0,19.6097,19.6097,19.5897,19.5964,18600.0
2007-03-02 14:30:00,29.47,29.51,29.45,29.49,27500.0,19.603,19.6296,19.5897,19.6163,27500.0
2007-03-02 14:35:00,29.49,29.52,29.47,29.52,12000.0,19.6163,19.6363,19.603,19.6363,12000.0
2007-03-02 14:40:00,29.52,29.6,29.52,29.55,62700.0,19.6363,19.6895,19.6363,19.6562,62700.0
2007-03-02 14:45:00,29.54,29.55,29.51,29.52,14900.0,19.6496,19.6562,19.6296,19.6363,14900.0
2007-03-02 14:50:00,29.52,29.57,29.51,29.56,26600.0,19.6363,19.6696,19.6296,19.6629,26600.0
2007-03-02 14:55:00,29.56,29.57,29.49,29.5,43400.0,19.6629,19.6696,19.6163,19.623,43400.0
2007-03-02 15:00:00,29.51,29.61,29.51,29.56,24600.0,19.6296,19.6962,19.6296,19.6629,24600.0
2007-03-02 15:05:00,29.56,29.63,29.54,29.56,36100.0,19.6629,19.7095,19.6496,19.6629,36100.0
2007-03-02 15:10:00,29.56,29.6,29.55,29.58,29000.0,19.6629,19.6895,19.6562,19.6762,29000.0
2007-03-02 15:15:00,29.58,29.59,29.54,29.54,18200.0,19.6762,19.6829,19.6496,19.6496,18200.0
2007-03-02 15:20:00,29.54,29.57,29.5,29.52,24300.0,19.6496,19.6696,19.623,19.6363,24300.0
2007-03-02 15:25:00,29.53,29.53,29.46,29.47,25300.0,19.6429,19.6429,19.5964,19.603,25300.0
2007-03-02 15:30:00,29.47,29.48,29.44,29.47,28500.0,19.603,19.6097,19.5831,19.603,28500.0
2007-03-02 15:35:00,29.46,29.54,29.45,29.5,42400.0,19.5964,19.6496,19.5897,19.623,42400.0
2007-03-02 15:40:00,29.5,29.5,29.47,29.47,38600.0,19.623,19.623,19.603,19.603,38600.0
2007-03-02 15:45:00,29.46,29.46,29.43,29.43,25900.0,19.5964,19.5964,19.5764,19.5764,25900.0
2007-03-02 15:50:00,29.44,29.44,29.38,29.38,70900.0,19.5831,19.5831,19.5432,19.5432,70900.0
2007-03-02 15:55:00,29.38,29.39,29.34,29.34,87500.0,19.5432,19.5498,19.5166,19.5166,87500.0
2007-03-05 09:30:00,29.05,29.29,29.04,29.05,63200.0,19.3237,19.4833,19.317,19.3237,63200.0
2007-03-05 09:35:00,29.05,29.22,29.0,29.05,71300.0,19.3237,19.4367,19.2904,19.3237,71300.0
2007-03-05 09:40:00,29.07,29.21,29.05,29.12,42800.0,19.337,19.4301,19.3237,19.3702,42800.0
2007-03-05 09:45:00,29.1,29.15,29.04,29.08,21600.0,19.3569,19.3902,19.317,19.3436,21600.0
2007-03-05 09:50:00,29.08,29.18,29.07,29.17,19700.0,19.3436,19.4101,19.337,19.4035,19700.0
2007-03-05 09:55:00,29.16,29.23,29.15,29.22,22100.0,19.3968,19.4434,19.3902,19.4367,22100.0
2007-03-05 10:00:00,29.22,29.22,29.07,29.09,51100.0,19.4367,19.4367,19.337,19.3503,51100.0
2007-03-05 10:05:00,29.1,29.17,29.09,29.17,17200.0,19.3569,19.4035,19.3503,19.4035,17200.0
2007-03-05 10:10:00,29.17,29.33,29.16,29.3,36300.0,19.4035,19.5099,19.3968,19.49,36300.0
2007-03-05 10:15:00,29.29,29.38,29.29,29.37,37800.0,19.4833,19.5432,19.4833,19.5365,37800.0
2007-03-05 10:20:00,29.37,29.39,29.14,29.34,171400.0,19.5365,19.5498,19.3835,19.5166,171400.0
2007-03-05 10:25:00,29.35,29.39,29.26,29.26,49300.0,19.5232,19.5498,19.4633,19.4633,49300.0
2007-03-05 10:30:00,29.25,29.26,29.18,29.2,36200.0,19.4567,19.4633,19.4101,19.4234,36200.0
2007-03-05 10:35:00,29.19,29.2,29.16,29.18,21000.0,19.4168,19.4234,19.3968,19.4101,21000.0
2007-03-05 10:40:00,29.18,29.26,29.17,29.22,25000.0,19.4101,19.4633,19.4035,19.4367,25000.0
2007-03-05 10:45:00,29.22,29.25,29.19,29.21,26700.0,19.4367,19.4567,19.4168,19.4301,26700.0
2007-03-05 10:50:00,29.22,29.25,29.2,29.22,21200.0,19.4367,19.4567,19.4234,19.4367,21200.0
2007-03-05 10:55:00,29.22,29.23,29.19,29.2,26700.0,19.4367,19.4434,19.4168,19.4234,26700.0
2007-03-05 11:00:00,29.2,29.23,29.18,29.19,23500.0,19.4234,19.4434,19.4101,19.4168,23500.0
2007-03-05 11:05:00,29.2,29.26,29.19,29.26,20800.0,19.4234,19.4633,19.4168,19.4633,20800.0
2007-03-05 11:10:00,29.27,29.27,29.2,29.2,23600.0,19.47,19.47,19.4234,19.4234,23600.0
2007-03-05 11:15:00,29.21,29.26,29.19,29.26,18400.0,19.4301,19.4633,19.4168,19.4633,18400.0
2007-03-05 11:20:00,29.26,29.27,29.23,29.23,16900.0,19.4633,19.47,19.4434,19.4434,16900.0
2007-03-05 11:25:00,29.24,29.24,29.19,29.24,15900.0,19.45,19.45,19.4168,19.45,15900.0
2007-03-05 11:30:00,29.23,29.25,29.22,29.25,8100.0,19.4434,19.4567,19.4367,19.4567,8100.0
2007-03-05 11:35:00,29.24,29.25,29.21,29.23,11100.0,19.45,19.4567,19.4301,19.4434,11100.0
2007-03-05 11:40:00,29.23,29.27,29.22,29.25,21000.0,19.4434,19.47,19.4367,19.4567,21000.0
2007-03-05 11:45:00,29.24,29.26,29.23,29.26,6400.0,19.45,19.4633,19.4434,19.4633,6400.0
2007-03-05 11:50:00,29.25,29.27,29.17,29.17,22000.0,19.4567,19.47,19.4035,19.4035,22000.0
2007-03-05 11:55:00,29.17,29.18,29.1,29.1,23400.0,19.4035,19.4101,19.3569,19.3569,23400.0
2007-03-05 12:00:00,29.1,29.1,29.06,29.07,25700.0,19.3569,19.3569,19.3303,19.337,25700.0
2007-03-05 12:05:00,29.06,29.07,29.05,29.06,9600.0,19.3303,19.337,19.3237,19.3303,9600.0
2007-03-05 12:10:00,29.06,29.08,29.05,29.06,20700.0,19.3303,19.3436,19.3237,19.3303,20700.0
2007-03-05 12:15:00,29.06,29.08,29.05,29.07,29400.0,19.3303,19.3436,19.3237,19.337,29400.0
2007-03-05 12:20:00,29.06,29.09,29.05,29.09,16000.0,19.3303,19.3503,19.3237,19.3503,16000.0
2007-03-05 12:25:00,29.09,29.1,29.08,29.08,16700.0,19.3503,19.3569,19.3436,19.3436,16700.0
2007-03-05 12:30:00,29.08,29.09,29.05,29.06,16200.0,19.3436,19.3503,19.3237,19.3303,16200.0
2007-03-05 12:35:00,29.05,29.08,29.04,29.07,12200.0,19.3237,19.3436,19.317,19.337,12200.0
2007-03-05 12:40:00,29.06,29.08,29.04,29.05,29700.0,19.3303,19.3436,19.317,19.3237,29700.0
2007-03-05 12:45:00,29.06,29.08,29.06,29.06,13200.0,19.3303,19.3436,19.3303,19.3303,13200.0
2007-03-05 12:50:00,29.07,29.07,29.06,29.07,8800.0,19.337,19.337,19.3303,19.337,8800.0
2007-03-05 12:55:00,29.07,29.07,29.05,29.06,9800.0,19.337,19.337,19.3237,19.3303,9800.0
2007-03-05 13:00:00,29.06,29.06,29.01,29.02,26300.0,19.3303,19.3303,19.297,19.3037,26300.0
2007-03-05 13:05:00,29.02,29.03,29.0,29.01,35200.0,19.3037,19.3104,19.2904,19.297,35200.0
2007-03-05 13:10:00,29.0,29.04,29.0,29.04,46100.0,19.2904,19.317,19.2904,19.317,46100.0
2007-03-05 13:15:00,29.04,29.08,29.04,29.06,24400.0,19.317,19.3436,19.317,19.3303,24400.0
2007-03-05 13:20:00,29.06,29.08,29.05,29.08,9100.0,19.3303,19.3436,19.3237,19.3436,9100.0
2007-03-05 13:25:00,29.07,29.07,29.05,29.06,13900.0,19.337,19.337,19.3237,19.3303,13900.0
2007-03-05 13:30:00,29.06,29.07,29.02,29.05,30000.0,19.3303,19.337,19.3037,19.3237,30000.0
2007-03-05 13:35:00,29.06,29.06,29.03,29.05,6900.0,19.3303,19.3303,19.3104,19.3237,6900.0
2007-03-05 13:40:00,29.05,29.07,29.04,29.07,15900.0,19.3237,19.337,19.317,19.337,15900.0
2007-03-05 13:45:00,29.06,29.09,29.04,29.08,26800.0,19.3303,19.3503,19.317,19.3436,26800.0
2007-03-05 13:50:00,29.07,29.1,29.07,29.09,5800.0,19.337,19.3569,19.337,19.3503,5800.0
2007-03-05 13:55:00,29.09,29.09,29.08,29.09,10200.0,19.3503,19.3503,19.3436,19.3503,10200.0
2007-03-05 14:00:00,29.09,29.15,29.08,29.12,22400.0,19.3503,19.3902,19.3436,19.3702,22400.0
2007-03-05 14:05:00,29.13,29.14,29.12,29.14,21900.0,19.3769,19.3835,19.3702,19.3835,21900.0
2007-03-05 14:10:00,29.13,29.14,29.11,29.11,14700.0,19.3769,19.3835,19.3636,19.3636,14700.0
2007-03-05 14:15:00,29.11,29.12,29.07,29.07,13000.0,19.3636,19.3702,19.337,19.337,13000.0
2007-03-05 14:20:00,29.08,29.14,29.07,29.12,52400.0,19.3436,19.3835,19.337,19.3702,52400.0
2007-03-05 14:25:00,29.12,29.16,29.11,29.12,28600.0,19.3702,19.3968,19.3636,19.3702,28600.0
2007-03-05 14:30:00,29.13,29.13,29.1,29.1,22100.0,19.3769,19.3769,19.3569,19.3569,22100.0
2007-03-05 14:35:00,29.1,29.16,29.1,29.15,32800.0,19.3569,19.3968,19.3569,19.3902,32800.0
2007-03-05 14:40:00,29.15,29.17,29.14,29.15,27300.0,19.3902,19.4035,19.3835,19.3902,27300.0
2007-03-05 14:45:00,29.17,29.19,29.14,29.14,30600.0,19.4035,19.4168,19.3835,19.3835,30600.0
2007-03-05 14:50:00,29.15,29.22,29.15,29.19,76400.0,19.3902,19.4367,19.3902,19.4168,76400.0
2007-03-05 14:55:00,29.19,29.19,29.17,29.17,29600.0,19.4168,19.4168,19.4035,19.4035,29600.0
2007-03-05 15:00:00,29.17,29.18,29.09,29.12,32000.0,19.4035,19.4101,19.3503,19.3702,32000.0
2007-03-05 15:05:00,29.11,29.11,29.08,29.08,28200.0,19.3636,19.3636,19.3436,19.3436,28200.0
2007-03-05 15:10:00,29.09,29.09,29.05,29.07,36600.0,19.3503,19.3503,19.3237,19.337,36600.0
2007-03-05 15:15:00,29.08,29.14,29.08,29.12,29700.0,19.3436,19.3835,19.3436,19.3702,29700.0
2007-03-05 15:20:00,29.12,29.16,29.09,29.14,36400.0,19.3702,19.3968,19.3503,19.3835,36400.0
2007-03-05 15:25:00,29.15,29.19,29.1,29.18,48300.0,19.3902,19.4168,19.3569,19.4101,48300.0
2007-03-05 15:30:00,29.18,29.19,29.13,29.13,27800.0,19.4101,19.4168,19.3769,19.3769,27800.0
2007-03-05 15:35:00,29.13,29.13,29.07,29.07,34800.0,19.3769,19.3769,19.337,19.337,34800.0
2007-03-05 15:40:00,29.07,29.08,29.05,29.07,71200.0,19.337,19.3436,19.3237,19.337,71200.0
2007-03-05 15:45:00,29.07,29.1,29.03,29.1,57100.0,19.337,19.3569,19.3104,19.3569,57100.0
2007-03-05 15:50:00,29.1,29.1,29.07,29.08,85300.0,19.3569,19.3569,19.337,19.3436,85300.0
2007-03-05 15:55:00,29.07,29.08,28.97,28.97,146100.0,19.337,19.3436,19.2704,19.2704,146100.0
2007-03-06 09:30:00,29.05,29.05,28.88,28.98,65900.0,19.3237,19.3237,19.2106,19.2771,65900.0
2007-03-06 09:35:00,28.98,29.1,28.98,29.06,41000.0,19.2771,19.3569,19.2771,19.3303,41000.0
2007-03-06 09:40:00,29.06,29.19,29.02,29.17,41800.0,19.3303,19.4168,19.3037,19.4035,41800.0
2007-03-06 09:45:00,29.19,29.19,29.13,29.13,24600.0,19.4168,19.4168,19.3769,19.3769,24600.0
2007-03-06 09:50:00,29.13,29.13,29.0,29.03,29400.0,19.3769,19.3769,19.2904,19.3104,29400.0
2007-03-06 09:55:00,29.02,29.1,28.98,29.1,27300.0,19.3037,19.3569,19.2771,19.3569,27300.0
2007-03-06 10:00:00,29.08,29.08,29.0,29.01,34600.0,19.3436,19.3436,19.2904,19.297,34600.0
2007-03-06 10:05:00,29.0,29.03,28.96,28.97,25500.0,19.2904,19.3104,19.2638,19.2704,25500.0
2007-03-06 10:10:00,28.98,28.98,28.92,28.96,29000.0,19.2771,19.2771,19.2372,19.2638,29000.0
2007-03-06 10:15:00,28.97,28.98,28.88,28.89,33200.0,19.2704,19.2771,19.2106,19.2172,33200.0
2007-03-06 10:20:00,28.9,28.99,28.9,28.97,18900.0,19.2239,19.2837,19.2239,19.2704,18900.0
2007-03-06 10:25:00,28.99,29.0,28.97,29.0,19300.0,19.2837,19.2904,19.2704,19.2904,19300.0
2007-03-06 10:30:00,29.0,29.01,28.97,28.97,20900.0,19.2904,19.297,19.2704,19.2704,20900.0
2007-03-06 10:35:00,28.98,29.0,28.97,29.0,15600.0,19.2771,19.2904,19.2704,19.2904,15600.0
2007-03-06 10:40:00,28.99,29.04,28.98,29.04,36500.0,19.2837,19.317,19.2771,19.317,36500.0
2007-03-06 10:45:00,29.04,29.05,29.03,29.04,46200.0,19.317,19.3237,19.3104,19.317,46200.0
2007-03-06 10:50:00,29.04,29.05,29.03,29.03,16000.0,19.317,19.3237,19.3104,19.3104,16000.0
2007-03-06 10:55:00,29.03,29.04,28.94,28.94,18600.0,19.3104,19.317,19.2505,19.2505,18600.0
2007-03-06 11:00:00,28.93,29.01,28.93,29.0,26100.0,19.2438,19.297,19.2438,19.2904,26100.0
2007-03-06 11:05:00,29.0,29.0,28.97,28.98,9800.0,19.2904,19.2904,19.2704,19.2771,9800.0
2007-03-06 11:10:00,28.98,29.0,28.98,29.0,6400.0,19.2771,19.2904,19.2771,19.2904,6400.0
2007-03-06 11:15:00,28.99,29.0,28.98,28.99,6300.0,19.2837,19.2904,19.2771,19.2837,6300.0
2007-03-06 11:20:00,28.98,28.99,28.98,28.98,15500.0,19.2771,19.2837,19.2771,19.2771,15500.0
2007-03-06 11:25:00,28.99,29.0,28.98,29.0,8700.0,19.2837,19.2904,19.2771,19.2904,8700.0
2007-03-06 11:30:00,29.0,29.0,28.99,29.0,25300.0,19.2904,19.2904,19.2837,19.2904,25300.0
2007-03-06 11:35:00,29.0,29.0,28.98,28.98,13800.0,19.2904,19.2904,19.2771,19.2771,13800.0
2007-03-06 11:40:00,28.99,29.02,28.98,29.02,33000.0,19.2837,19.3037,19.2771,19.3037,33000.0
2007-03-06 11:45:00,29.03,29.12,29.03,29.09,23000.0,19.3104,19.3702,19.3104,19.3503,23000.0
2007-03-06 11:50:00,29.09,29.11,29.08,29.1,7300.0,19.3503,19.3636,19.3436,19.3569,7300.0
2007-03-06 11:55:00,29.11,29.11,29.09,29.1,19000.0,19.3636,19.3636,19.3503,19.3569,19000.0
2007-03-06 12:00:00,29.1,29.11,29.07,29.07,20000.0,19.3569,19.3636,19.337,19.337,20000.0
2007-03-06 12:05:00,29.07,29.08,29.05,29.06,15200.0,19.337,19.3436,19.3237,19.3303,15200.0
2007-03-06 12:10:00,29.05,29.1,29.04,29.07,30600.0,19.3237,19.3569,19.317,19.337,30600.0
2007-03-06 12:15:00,29.07,29.07,29.03,29.04,11000.0,19.337,19.337,19.3104,19.317,11000.0
2007-03-06 12:20:00,29.04,29.04,29.0,29.0,12700.0,19.317,19.317,19.2904,19.2904,12700.0
2007-03-06 12:25:00,28.99,29.0,28.98,28.99,10100.0,19.2837,19.2904,19.2771,19.2837,10100.0
2007-03-06 12:30:00,29.0,29.0,28.97,28.99,29100.0,19.2904,19.2904,19.2704,19.2837,29100.0
2007-03-06 12:35:00,29.0,29.02,28.99,29.0,58600.0,19.2904,19.3037,19.2837,19.2904,58600.0
2007-03-06 12:40:00,29.0,29.01,28.98,28.99,21700.0,19.2904,19.297,19.2771,19.2837,21700.0
2007-03-06 12:45:00,29.0,29.0,28.98,28.99,7400.0,19.2904,19.2904,19.2771,19.2837,7400.0
2007-03-06 12:50:00,29.0,29.0,28.98,28.99,10200.0,19.2904,19.2904,19.2771,19.2837,10200.0
2007-03-06 12:55:00,28.99,28.99,28.97,28.97,17300.0,19.2837,19.2837,19.2704,19.2704,17300.0
2007-03-06 13:00:00,28.98,28.98,28.96,28.96,9900.0,19.2771,19.2771,19.2638,19.2638,9900.0
2007-03-06 13:05:00,28.97,28.97,28.92,28.93,25200.0,19.2704,19.2704,19.2372,19.2438,25200.0
2007-03-06 13:10:00,28.94,28.94,28.93,28.93,14300.0,19.2505,19.2505,19.2438,19.2438,14300.0
2007-03-06 13:15:00,28.93,28.93,28.91,28.92,24600.0,19.2438,19.2438,19.2305,19.2372,24600.0
2007-03-06 13:20:00,28.91,28.92,28.9,28.91,22800.0,19.2305,19.2372,19.2239,19.2305,22800.0
2007-03-06 13:25:00,28.91,28.93,28.9,28.93,20000.0,19.2305,19.2438,19.2239,19.2438,20000.0
2007-03-06 13:30:00,28.93,29.01,28.92,28.99,33900.0,19.2438,19.297,19.2372,19.2837,33900.0
2007-03-06 13:35:00,28.99,29.01,28.98,29.01,17300.0,19.2837,19.297,19.2771,19.297,17300.0
2007-03-06 13:40:00,29.01,29.06,29.0,29.06,16500.0,19.297,19.3303,19.2904,19.3303,16500.0
2007-03-06 13:45:00,29.07,29.09,29.04,29.04,21900.0,19.337,19.3503,19.317,19.317,21900.0
2007-03-06 13:50:00,29.05,29.07,29.01,29.07,11700.0,19.3237,19.337,19.297,19.337,11700.0
2007-03-06 13:55:00,29.07,29.11,29.07,29.11,12500.0,19.337,19.3636,19.337,19.3636,12500.0
2007-03-06 14:00:00,29.1,29.11,29.08,29.08,23200.0,19.3569,19.3636,19.3436,19.3436,23200.0
2007-03-06 14:05:00,29.09,29.15,29.04,29.09,61000.0,19.3503,19.3902,19.317,19.3503,61000.0
2007-03-06 14:10:00,29.09,29.09,29.05,29.06,29200.0,19.3503,19.3503,19.3237,19.3303,29200.0
2007-03-06 14:15:00,29.06,29.12,29.05,29.12,36000.0,19.3303,19.3702,19.3237,19.3702,36000.0
2007-03-06 14:20:00,29.13,29.16,29.09,29.15,23300.0,19.3769,19.3968,19.3503,19.3902,23300.0
2007-03-06 14:25:00,29.16,29.18,29.11,29.13,24800.0,19.3968,19.4101,19.3636,19.3769,24800.0
2007-03-06 14:30:00,29.13,29.14,29.11,29.12,14400.0,19.3769,19.3835,19.3636,19.3702,14400.0
2007-03-06 14:35:00,29.13,29.13,29.09,29.09,16400.0,19.3769,19.3769,19.3503,19.3503,16400.0
2007-03-06 14:40:00,29.1,29.11,29.09,29.1,13800.0,19.3569,19.3636,19.3503,19.3569,13800.0
2007-03-06 14:45:00,29.11,29.11,29.09,29.09,26500.0,19.3636,19.3636,19.3503,19.3503,26500.0
2007-03-06 14:50:00,29.11,29.11,29.09,29.11,20200.0,19.3636,19.3636,19.3503,19.3636,20200.0
2007-03-06 14:55:00,29.1,29.17,29.1,29.16,49400.0,19.3569,19.4035,19.3569,19.3968,49400.0
2007-03-06 15:00:00,29.16,29.18,29.16,29.18,12500.0,19.3968,19.4101,19.3968,19.4101,12500.0
2007-03-06 15:05:00,29.18,29.26,29.18,29.25,61800.0,19.4101,19.4633,19.4101,19.4567,61800.0
2007-03-06 15:10:00,29.25,29.26,29.25,29.26,33400.0,19.4567,19.4633,19.4567,19.4633,33400.0
2007-03-06 15:15:00,29.25,29.26,29.24,29.25,35000.0,19.4567,19.4633,19.45,19.4567,35000.0
2007-03-06 15:20:00,29.25,29.26,29.2,29.2,71800.0,19.4567,19.4633,19.4234,19.4234,71800.0
2007-03-06 15:25:00,29.2,29.2,29.17,29.19,41500.0,19.4234,19.4234,19.4035,19.4168,41500.0
2007-03-06 15:30:00,29.19,29.22,29.17,29.17,38300.0,19.4168,19.4367,19.4035,19.4035,38300.0
2007-03-06 15:35:00,29.17,29.19,29.17,29.18,24600.0,19.4035,19.4168,19.4035,19.4101,24600.0
2007-03-06 15:40:00,29.19,29.22,29.17,29.17,33800.0,19.4168,19.4367,19.4035,19.4035,33800.0
2007-03-06 15:45:00,29.17,29.18,29.15,29.15,40000.0,19.4035,19.4101,19.3902,19.3902,40000.0
2007-03-06 15:50:00,29.15,29.16,29.15,29.15,48200.0,19.3902,19.3968,19.3902,19.3902,48200.0
2007-03-06 15:55:00,29.15,29.2,29.15,29.2,105900.0,19.3902,19.4234,19.3902,19.4234,105900.0
2007-03-07 09:30:00,29.05,29.14,29.05,29.11,43100.0,19.3237,19.3835,19.3237,19.3636,43100.0
2007-03-07 09:35:00,29.12,29.13,29.01,29.02,20600.0,19.3702,19.3769,19.297,19.3037,20600.0
2007-03-07 09:40:00,29.02,29.14,29.02,29.07,28000.0,19.3037,19.3835,19.3037,19.337,28000.0
2007-03-07 09:45:00,29.06,29.09,29.02,29.07,22800.0,19.3303,19.3503,19.3037,19.337,22800.0
2007-03-07 09:50:00,29.07,29.22,29.06,29.17,44000.0,19.337,19.4367,19.3303,19.4035,44000.0
2007-03-07 09:55:00,29.16,29.16,29.06,29.07,15300.0,19.3968,19.3968,19.3303,19.337,15300.0
2007-03-07 10:00:00,29.08,29.09,29.06,29.06,12800.0,19.3436,19.3503,19.3303,19.3303,12800.0
2007-03-07 10:05:00,29.05,29.07,29.03,29.07,16300.0,19.3237,19.337,19.3104,19.337,16300.0
2007-03-07 10:10:00,29.07,29.13,29.07,29.09,21300.0,19.337,19.3769,19.337,19.3503,21300.0
2007-03-07 10:15:00,29.09,29.09,28.98,29.0,65500.0,19.3503,19.3503,19.2771,19.2904,65500.0
2007-03-07 10:20:00,29.0,29.0,28.94,28.98,28600.0,19.2904,19.2904,19.2505,19.2771,28600.0
2007-03-07 10:25:00,28.98,29.06,28.97,29.03,26200.0,19.2771,19.3303,19.2704,19.3104,26200.0
2007-03-07 10:30:00,29.03,29.07,29.0,29.06,19100.0,19.3104,19.337,19.2904,19.3303,19100.0
2007-03-07 10:35:00,29.07,29.07,29.02,29.03,13500.0,19.337,19.337,19.3037,19.3104,13500.0
2007-03-07 10:40:00,29.01,29.02,29.0,29.02,19000.0,19.297,19.3037,19.2904,19.3037,19000.0
2007-03-07 10:45:00,29.02,29.04,28.96,28.96,27500.0,19.3037,19.317,19.2638,19.2638,27500.0
2007-03-07 10:50:00,28.96,29.0,28.96,28.97,12200.0,19.2638,19.2904,19.2638,19.2704,12200.0
2007-03-07 10:55:00,28.98,29.01,28.98,29.0,8900.0,19.2771,19.297,19.2771,19.2904,8900.0
2007-03-07 11:00:00,28.99,29.03,28.95,28.95,36000.0,19.2837,19.3104,19.2571,19.2571,36000.0
2007-03-07 11:05:00,28.94,28.95,28.92,28.93,11500.0,19.2505,19.2571,19.2372,19.2438,11500.0
2007-03-07 11:10:00,28.93,28.93,28.9,28.91,12900.0,19.2438,19.2438,19.2239,19.2305,12900.0
2007-03-07 11:15:00,28.91,28.92,28.9,28.91,10000.0,19.2305,19.2372,19.2239,19.2305,10000.0
2007-03-07 11:20:00,28.91,28.92,28.9,28.91,14200.0,19.2305,19.2372,19.2239,19.2305,14200.0
2007-03-07 11:25:00,28.9,28.92,28.9,28.91,8500.0,19.2239,19.2372,19.2239,19.2305,8500.0
2007-03-07 11:30:00,28.91,28.91,28.87,28.87,30200.0,19.2305,19.2305,19.2039,19.2039,30200.0
2007-03-07 11:35:00,28.88,28.88,28.86,28.87,11400.0,19.2106,19.2106,19.1973,19.2039,11400.0
2007-03-07 11:40:00,28.88,28.88,28.87,28.87,8800.0,19.2106,19.2106,19.2039,19.2039,8800.0
2007-03-07 11:45:00,28.87,28.89,28.87,28.88,24400.0,19.2039,19.2172,19.2039,19.2106,24400.0
2007-03-07 11:50:00,28.89,28.91,28.89,28.9,7500.0,19.2172,19.2305,19.2172,19.2239,7500.0
2007-03-07 11:55:00,28.9,28.93,28.9,28.92,6100.0,19.2239,19.2438,19.2239,19.2372,6100.0
2007-03-07 12:00:00,28.92,28.93,28.92,28.92,12200.0,19.2372,19.2438,19.2372,19.2372,12200.0
2007-03-07 12:05:00,28.93,28.93,28.92,28.93,8900.0,19.2438,19.2438,19.2372,19.2438,8900.0
2007-03-07 12:10:00,28.93,28.94,28.92,28.93,11800.0,19.2438,19.2505,19.2372,19.2438,11800.0
2007-03-07 12:15:00,28.94,28.97,28.92,28.93,37700.0,19.2505,19.2704,19.2372,19.2438,37700.0
2007-03-07 12:20:00,28.93,28.96,28.92,28.95,12500.0,19.2438,19.2638,19.2372,19.2571,12500.0
2007-03-07 12:25:00,28.96,29.03,28.95,29.03,19900.0,19.2638,19.3104,19.2571,19.3104,19900.0
2007-03-07 12:30:00,29.02,29.06,29.01,29.01,14300.0,19.3037,19.3303,19.297,19.297,14300.0
2007-03-07 12:35:00,29.01,29.02,28.99,29.0,23000.0,19.297,19.3037,19.2837,19.2904,23000.0
2007-03-07 12:40:00,29.0,29.01,28.99,29.0,5200.0,19.2904,19.297,19.2837,19.2904,5200.0
2007-03-07 12:45:00,29.0,29.03,28.99,29.0,18800.0,19.2904,19.3104,19.2837,19.2904,18800.0
2007-03-07 12:50:00,29.0,29.01,28.98,28.99,11600.0,19.2904,19.297,19.2771,19.2837,11600.0
2007-03-07 12:55:00,28.99,28.99,28.97,28.98,65400.0,19.2837,19.2837,19.2704,19.2771,65400.0
2007-03-07 13:00:00,28.97,28.98,28.96,28.97,10500.0,19.2704,19.2771,19.2638,19.2704,10500.0
2007-03-07 13:05:00,28.97,28.98,28.95,28.98,36400.0,19.2704,19.2771,19.2571,19.2771,36400.0
2007-03-07 13:10:00,28.98,28.98,28.96,28.98,11700.0,19.2771,19.2771,19.2638,19.2771,11700.0
2007-03-07 13:15:00,28.97,28.97,28.94,28.96,9000.0,19.2704,19.2704,19.2505,19.2638,9000.0
2007-03-07 13:20:00,28.96,28.97,28.95,28.96,8000.0,19.2638,19.2704,19.2571,19.2638,8000.0
2007-03-07 13:25:00,28.96,28.97,28.94,28.94,16700.0,19.2638,19.2704,19.2505,19.2505,16700.0
2007-03-07 13:30:00,28.94,28.95,28.9,28.91,26800.0,19.2505,19.2571,19.2239,19.2305,26800.0
2007-03-07 13:35:00,28.91,28.99,28.91,28.95,71100.0,19.2305,19.2837,19.2305,19.2571,71100.0
2007-03-07 13:40:00,28.94,28.97,28.94,28.97,11000.0,19.2505,19.2704,19.2505,19.2704,11000.0
2007-03-07 13:45:00,28.98,29.0,28.96,28.97,11800.0,19.2771,19.2904,19.2638,19.2704,11800.0
2007-03-07 13:50:00,28.97,28.97,28.94,28.95,71400.0,19.2704,19.2704,19.2505,19.2571,71400.0
2007-03-07 13:55:00,28.96,28.98,28.95,28.97,4100.0,19.2638,19.2771,19.2571,19.2704,4100.0
2007-03-07 14:00:00,28.96,28.96,28.92,28.93,22100.0,19.2638,19.2638,19.2372,19.2438,22100.0
2007-03-07 14:05:00,28.93,28.96,28.92,28.94,15200.0,19.2438,19.2638,19.2372,19.2505,15200.0
2007-03-07 14:10:00,28.95,28.96,28.9,28.92,20700.0,19.2571,19.2638,19.2239,19.2372,20700.0
2007-03-07 14:15:00,28.91,28.94,28.9,28.94,16000.0,19.2305,19.2505,19.2239,19.2505,16000.0
2007-03-07 14:20:00,28.94,28.97,28.92,28.92,18600.0,19.2505,19.2704,19.2372,19.2372,18600.0
2007-03-07 14:25:00,28.92,28.93,28.86,28.87,51500.0,19.2372,19.2438,19.1973,19.2039,51500.0
2007-03-07 14:30:00,28.87,28.92,28.86,28.92,47600.0,19.2039,19.2372,19.1973,19.2372,47600.0
2007-03-07 14:35:00,28.92,28.94,28.92,28.93,10300.0,19.2372,19.2505,19.2372,19.2438,10300.0
2007-03-07 14:40:00,28.92,28.96,28.92,28.96,7800.0,19.2372,19.2638,19.2372,19.2638,7800.0
2007-03-07 14:45:00,28.95,28.97,28.95,28.97,8100.0,19.2571,19.2704,19.2571,19.2704,8100.0
2007-03-07 14:50:00,28.96,28.98,28.95,28.95,15200.0,19.2638,19.2771,19.2571,19.2571,15200.0
2007-03-07 14:55:00,28.96,28.97,28.93,28.93,22300.0,19.2638,19.2704,19.2438,19.2438,22300.0
2007-03-07 15:00:00,28.94,28.96,28.92,28.95,18300.0,19.2505,19.2638,19.2372,19.2571,18300.0
2007-03-07 15:05:00,28.96,28.98,28.96,28.97,10500.0,19.2638,19.2771,19.2638,19.2704,10500.0
2007-03-07 15:10:00,28.96,28.97,28.95,28.95,10600.0,19.2638,19.2704,19.2571,19.2571,10600.0
2007-03-07 15:15:00,28.96,28.97,28.95,28.96,9200.0,19.2638,19.2704,19.2571,19.2638,9200.0
2007-03-07 15:20:00,28.96,28.96,28.88,28.89,31900.0,19.2638,19.2638,19.2106,19.2172,31900.0
2007-03-07 15:25:00,28.89,28.9,28.88,28.88,22000.0,19.2172,19.2239,19.2106,19.2106,22000.0
2007-03-07 15:30:00,28.87,28.88,28.82,28.85,36200.0,19.2039,19.2106,19.1707,19.1906,36200.0
2007-03-07 15:35:00,28.84,28.94,28.84,28.94,33500.0,19.184,19.2505,19.184,19.2505,33500.0
2007-03-07 15:40:00,28.94,28.96,28.93,28.94,35600.0,19.2505,19.2638,19.2438,19.2505,35600.0
2007-03-07 15:45:00,28.94,28.95,28.89,28.92,36200.0,19.2505,19.2571,19.2172,19.2372,36200.0
2007-03-07 15:50:00,28.91,28.93,28.87,28.89,44200.0,19.2305,19.2438,19.2039,19.2172,44200.0
2007-03-07 15:55:00,28.88,28.9,28.83,28.83,63100.0,19.2106,19.2239,19.1773,19.1773,63100.0
2007-03-08 09:30:00,29.11,29.25,29.0,29.07,42400.0,19.3636,19.4567,19.2904,19.337,42400.0
2007-03-08 09:35:00,29.04,29.15,28.99,29.13,14800.0,19.317,19.3902,19.2837,19.3769,14800.0
2007-03-08 09:40:00,29.14,29.23,29.11,29.15,20800.0,19.3835,19.4434,19.3636,19.3902,20800.0
2007-03-08 09:45:00,29.16,29.26,29.16,29.23,43500.0,19.3968,19.4633,19.3968,19.4434,43500.0
2007-03-08 09:50:00,29.23,29.34,29.21,29.32,91700.0,19.4434,19.5166,19.4301,19.5033,91700.0
2007-03-08 09:55:00,29.32,29.39,29.23,29.25,79500.0,19.5033,19.5498,19.4434,19.4567,79500.0
2007-03-08 10:00:00,29.25,29.25,29.22,29.24,74500.0,19.4567,19.4567,19.4367,19.45,74500.0
2007-03-08 10:05:00,29.24,29.28,29.23,29.27,89300.0,19.45,19.4766,19.4434,19.47,89300.0
2007-03-08 10:10:00,29.28,29.45,29.28,29.37,47000.0,19.4766,19.5897,19.4766,19.5365,47000.0
2007-03-08 10:15:00,29.37,29.38,29.31,29.33,37500.0,19.5365,19.5432,19.4966,19.5099,37500.0
2007-03-08 10:20:00,29.33,29.37,29.3,29.33,27200.0,19.5099,19.5365,19.49,19.5099,27200.0
2007-03-08 10:25:00,29.32,29.37,29.27,29.3,19600.0,19.5033,19.5365,19.47,19.49,19600.0
2007-03-08 10:30:00,29.3,29.33,29.29,29.3,13200.0,19.49,19.5099,19.4833,19.49,13200.0
2007-03-08 10:35:00,29.3,29.3,29.24,29.25,28400.0,19.49,19.49,19.45,19.4567,28400.0
2007-03-08 10:40:00,29.24,29.25,29.2,29.2,23300.0,19.45,19.4567,19.4234,19.4234,23300.0
2007-03-08 10:45:00,29.21,29.22,29.18,29.2,28400.0,19.4301,19.4367,19.4101,19.4234,28400.0
2007-03-08 10:50:00,29.2,29.21,29.17,29.17,24200.0,19.4234,19.4301,19.4035,19.4035,24200.0
2007-03-08 10:55:00,29.17,29.2,29.14,29.14,46900.0,19.4035,19.4234,19.3835,19.3835,46900.0
2007-03-08 11:00:00,29.15,29.22,29.15,29.21,26300.0,19.3902,19.4367,19.3902,19.4301,26300.0
2007-03-08 11:05:00,29.22,29.25,29.2,29.23,33500.0,19.4367,19.4567,19.4234,19.4434,33500.0
2007-03-08 11:10:00,29.23,29.25,29.23,29.25,17600.0,19.4434,19.4567,19.4434,19.4567,17600.0
2007-03-08 11:15:00,29.26,29.27,29.22,29.23,21000.0,19.4633,19.47,19.4367,19.4434,21000.0
2007-03-08 11:20:00,29.22,29.22,29.19,29.21,25900.0,19.4367,19.4367,19.4168,19.4301,25900.0
2007-03-08 11:25:00,29.21,29.23,29.17,29.23,20700.0,19.4301,19.4434,19.4035,19.4434,20700.0
2007-03-08 11:30:00,29.24,29.24,29.21,29.21,11300.0,19.45,19.45,19.4301,19.4301,11300.0
2007-03-08 11:35:00,29.21,29.23,29.17,29.17,27100.0,19.4301,19.4434,19.4035,19.4035,27100.0
2007-03-08 11:40:00,29.18,29.18,29.17,29.18,19100.0,19.4101,19.4101,19.4035,19.4101,19100.0
2007-03-08 11:45:00,29.18,29.19,29.16,29.17,27800.0,19.4101,19.4168,19.3968,19.4035,27800.0
2007-03-08 11:50:00,29.17,29.17,29.15,29.17,13200.0,19.4035,19.4035,19.3902,19.4035,13200.0
2007-03-08 11:55:00,29.17,29.18,29.16,29.18,10100.0,19.4035,19.4101,19.3968,19.4101,10100.0
2007-03-08 12:00:00,29.18,29.19,29.16,29.17,22900.0,19.4101,19.4168,19.3968,19.4035,22900.0
2007-03-08 12:05:00,29.17,29.17,29.14,29.14,16000.0,19.4035,19.4035,19.3835,19.3835,16000.0
2007-03-08 12:10:00,29.13,29.14,29.11,29.12,23700.0,19.3769,19.3835,19.3636,19.3702,23700.0
2007-03-08 12:15:00,29.14,29.15,29.12,29.15,16100.0,19.3835,19.3902,19.3702,19.3902,16100.0
2007-03-08 12:20:00,29.15,29.16,29.12,29.15,20600.0,19.3902,19.3968,19.3702,19.3902,20600.0
2007-03-08 12:25:00,29.14,29.15,29.12,29.12,13000.0,19.3835,19.3902,19.3702,19.3702,13000.0
2007-03-08 12:30:00,29.12,29.12,29.11,29.12,4400.0,19.3702,19.3702,19.3636,19.3702,4400.0
2007-03-08 12:35:00,29.12,29.15,29.1,29.14,29600.0,19.3702,19.3902,19.3569,19.3835,29600.0
2007-03-08 12:40:00,29.14,29.17,29.14,29.16,11100.0,19.3835,19.4035,19.3835,19.3968,11100.0
2007-03-08 12:45:00,29.16,29.16,29.12,29.14,32100.0,19.3968,19.3968,19.3702,19.3835,32100.0
2007-03-08 12:50:00,29.14,29.17,29.14,29.15,22800.0,19.3835,19.4035,19.3835,19.3902,22800.0
2007-03-08 12:55:00,29.15,29.16,29.14,29.16,6300.0,19.3902,19.3968,19.3835,19.3968,6300.0
2007-03-08 13:00:00,29.16,29.18,29.15,29.16,20100.0,19.3968,19.4101,19.3902,19.3968,20100.0
2007-03-08 13:05:00,29.16,29.17,29.15,29.16,11900.0,19.3968,19.4035,19.3902,19.3968,11900.0
2007-03-08 13:10:00,29.17,29.17,29.13,29.15,21900.0,19.4035,19.4035,19.3769,19.3902,21900.0
2007-03-08 13:15:00,29.15,29.17,29.15,29.17,22900.0,19.3902,19.4035,19.3902,19.4035,22900.0
2007-03-08 13:20:00,29.17,29.17,29.15,29.16,16100.0,19.4035,19.4035,19.3902,19.3968,16100.0
2007-03-08 13:25:00,29.16,29.17,29.15,29.17,7100.0,19.3968,19.4035,19.3902,19.4035,7100.0
2007-03-08 13:30:00,29.16,29.17,29.14,29.15,10300.0,19.3968,19.4035,19.3835,19.3902,10300.0
2007-03-08 13:35:00,29.15,29.18,29.15,29.18,28100.0,19.3902,19.4101,19.3902,19.4101,28100.0
2007-03-08 13:40:00,29.18,29.21,29.17,29.21,19600.0,19.4101,19.4301,19.4035,19.4301,19600.0
2007-03-08 13:45:00,29.21,29.22,29.18,29.21,30200.0,19.4301,19.4367,19.4101,19.4301,30200.0
2007-03-08 13:50:00,29.2,29.24,29.2,29.22,15500.0,19.4234,19.45,19.4234,19.4367,15500.0
2007-03-08 13:55:00,29.23,29.24,29.21,29.21,15100.0,19.4434,19.45,19.4301,19.4301,15100.0
2007-03-08 14:00:00,29.21,29.21,29.16,29.19,40200.0,19.4301,19.4301,19.3968,19.4168,40200.0
2007-03-08 14:05:00,29.2,29.21,29.18,29.19,27800.0,19.4234,19.4301,19.4101,19.4168,27800.0
2007-03-08 14:10:00,29.19,29.21,29.13,29.13,25300.0,19.4168,19.4301,19.3769,19.3769,25300.0
2007-03-08 14:15:00,29.12,29.21,29.12,29.19,41600.0,19.3702,19.4301,19.3702,19.4168,41600.0
2007-03-08 14:20:00,29.19,29.2,29.16,29.19,15800.0,19.4168,19.4234,19.3968,19.4168,15800.0
2007-03-08 14:25:00,29.19,29.2,29.15,29.15,15900.0,19.4168,19.4234,19.3902,19.3902,15900.0
2007-03-08 14:30:00,29.15,29.15,29.07,29.07,39600.0,19.3902,19.3902,19.337,19.337,39600.0
2007-03-08 14:35:00,29.08,29.08,29.0,29.07,46600.0,19.3436,19.3436,19.2904,19.337,46600.0
2007-03-08 14:40:00,29.08,29.15,29.07,29.12,29900.0,19.3436,19.3902,19.337,19.3702,29900.0
2007-03-08 14:45:00,29.13,29.18,29.11,29.14,24600.0,19.3769,19.4101,19.3636,19.3835,24600.0
2007-03-08 14:50:00,29.14,29.17,29.12,29.16,23700.0,19.3835,19.4035,19.3702,19.3968,23700.0
2007-03-08 14:55:00,29.16,29.23,29.15,29.16,42100.0,19.3968,19.4434,19.3902,19.3968,42100.0
2007-03-08 15:00:00,29.15,29.21,29.15,29.18,14800.0,19.3902,19.4301,19.3902,19.4101,14800.0
2007-03-08 15:05:00,29.18,29.2,29.15,29.17,25300.0,19.4101,19.4234,19.3902,19.4035,25300.0
2007-03-08 15:10:00,29.17,29.19,29.16,29.18,23100.0,19.4035,19.4168,19.3968,19.4101,23100.0
2007-03-08 15:15:00,29.18,29.21,29.17,29.2,15300.0,19.4101,19.4301,19.4035,19.4234,15300.0
2007-03-08 15:20:00,29.19,29.21,29.19,29.2,20200.0,19.4168,19.4301,19.4168,19.4234,20200.0
2007-03-08 15:25:00,29.19,29.19,29.18,29.19,9600.0,19.4168,19.4168,19.4101,19.4168,9600.0
2007-03-08 15:30:00,29.19,29.26,29.18,29.24,22800.0,19.4168,19.4633,19.4101,19.45,22800.0
2007-03-08 15:35:00,29.24,29.25,29.2,29.2,41000.0,19.45,19.4567,19.4234,19.4234,41000.0
2007-03-08 15:40:00,29.2,29.22,29.19,29.2,40600.0,19.4234,19.4367,19.4168,19.4234,40600.0
2007-03-08 15:45:00,29.21,29.21,29.17,29.19,31300.0,19.4301,19.4301,19.4035,19.4168,31300.0
2007-03-08 15:50:00,29.18,29.19,29.13,29.14,73500.0,19.4101,19.4168,19.3769,19.3835,73500.0
2007-03-08 15:55:00,29.13,29.17,29.11,29.17,52600.0,19.3769,19.4035,19.3636,19.4035,52600.0
2007-03-09 09:30:00,29.24,29.36,29.24,29.25,43600.0,19.45,19.5299,19.45,19.4567,43600.0
2007-03-09 09:35:00,29.26,29.55,29.25,29.35,38500.0,19.4633,19.6562,19.4567,19.5232,38500.0
2007-03-09 09:40:00,29.33,29.39,29.29,29.39,7700.0,19.5099,19.5498,19.4833,19.5498,7700.0
2007-03-09 09:45:00,29.36,29.4,29.36,29.38,5200.0,19.5299,19.5565,19.5299,19.5432,5200.0
2007-03-09 09:50:00,29.37,29.38,29.28,29.28,14200.0,19.5365,19.5432,19.4766,19.4766,14200.0
2007-03-09 09:55:00,29.25,29.31,29.21,29.21,18500.0,19.4567,19.4966,19.4301,19.4301,18500.0
2007-03-09 10:00:00,29.21,29.23,29.06,29.09,31300.0,19.4301,19.4434,19.3303,19.3503,31300.0
2007-03-09 10:05:00,29.09,29.12,29.06,29.12,17300.0,19.3503,19.3702,19.3303,19.3702,17300.0
2007-03-09 10:10:00,29.1,29.14,29.08,29.09,18100.0,19.3569,19.3835,19.3436,19.3503,18100.0
2007-03-09 10:15:00,29.1,29.12,29.05,29.09,18700.0,19.3569,19.3702,19.3237,19.3503,18700.0
2007-03-09 10:20:00,29.09,29.17,29.08,29.17,12500.0,19.3503,19.4035,19.3436,19.4035,12500.0
2007-03-09 10:25:00,29.17,29.2,29.17,29.2,4100.0,19.4035,19.4234,19.4035,19.4234,4100.0
2007-03-09 10:30:00,29.21,29.21,29.17,29.18,6600.0,19.4301,19.4301,19.4035,19.4101,6600.0
2007-03-09 10:35:00,29.18,29.21,29.16,29.2,5500.0,19.4101,19.4301,19.3968,19.4234,5500.0
2007-03-09 10:40:00,29.2,29.21,29.16,29.16,19500.0,19.4234,19.4301,19.3968,19.3968,19500.0
2007-03-09 10:45:00,29.15,29.19,29.12,29.14,18500.0,19.3902,19.4168,19.3702,19.3835,18500.0
2007-03-09 10:50:00,29.15,29.2,29.14,29.17,11300.0,19.3902,19.4234,19.3835,19.4035,11300.0
2007-03-09 10:55:00,29.19,29.19,29.16,29.17,3600.0,19.4168,19.4168,19.3968,19.4035,3600.0
2007-03-09 11:00:00,29.17,29.18,29.15,29.17,6700.0,19.4035,19.4101,19.3902,19.4035,6700.0
2007-03-09 11:05:00,29.15,29.15,29.11,29.12,15600.0,19.3902,19.3902,19.3636,19.3702,15600.0
2007-03-09 11:10:00,29.12,29.18,29.11,29.17,11200.0,19.3702,19.4101,19.3636,19.4035,11200.0
2007-03-09 11:15:00,29.16,29.19,29.14,29.16,14400.0,19.3968,19.4168,19.3835,19.3968,14400.0
2007-03-09 11:20:00,29.16,29.16,29.09,29.09,11000.0,19.3968,19.3968,19.3503,19.3503,11000.0
2007-03-09 11:25:00,29.11,29.12,29.09,29.11,9400.0,19.3636,19.3702,19.3503,19.3636,9400.0
2007-03-09 11:30:00,29.11,29.14,29.09,29.13,8400.0,19.3636,19.3835,19.3503,19.3769,8400.0
2007-03-09 11:35:00,29.15,29.17,29.13,29.17,9900.0,19.3902,19.4035,19.3769,19.4035,9900.0
2007-03-09 11:40:00,29.17,29.17,29.14,29.15,17700.0,19.4035,19.4035,19.3835,19.3902,17700.0
2007-03-09 11:45:00,29.14,29.15,29.09,29.09,22600.0,19.3835,19.3902,19.3503,19.3503,22600.0
2007-03-09 11:50:00,29.09,29.11,29.06,29.06,13200.0,19.3503,19.3636,19.3303,19.3303,13200.0
2007-03-09 11:55:00,29.07,29.09,29.05,29.06,16100.0,19.337,19.3503,19.3237,19.3303,16100.0
2007-03-09 12:00:00,29.06,29.06,29.02,29.04,29500.0,19.3303,19.3303,19.3037,19.317,29500.0
2007-03-09 12:05:00,29.04,29.06,29.01,29.02,34400.0,19.317,19.3303,19.297,19.3037,34400.0
2007-03-09 12:10:00,29.01,29.02,28.99,29.01,26100.0,19.297,19.3037,19.2837,19.297,26100.0
2007-03-09 12:15:00,29.0,29.02,28.99,29.0,13100.0,19.2904,19.3037,19.2837,19.2904,13100.0
2007-03-09 12:20:00,29.01,29.03,29.0,29.03,8000.0,19.297,19.3104,19.2904,19.3104,8000.0
2007-03-09 12:25:00,29.02,29.05,29.02,29.04,9600.0,19.3037,19.3237,19.3037,19.317,9600.0
2007-03-09 12:30:00,29.05,29.05,29.02,29.02,17800.0,19.3237,19.3237,19.3037,19.3037,17800.0
2007-03-09 12:35:00,29.02,29.02,28.99,29.0,23400.0,19.3037,19.3037,19.2837,19.2904,23400.0
2007-03-09 12:40:00,29.0,29.02,28.99,29.01,9100.0,19.2904,19.3037,19.2837,19.297,9100.0
2007-03-09 12:45:00,29.0,29.01,28.97,28.97,146500.0,19.2904,19.297,19.2704,19.2704,146500.0
2007-03-09 12:50:00,28.97,28.98,28.96,28.97,10800.0,19.2704,19.2771,19.2638,19.2704,10800.0
2007-03-09 12:55:00,28.97,28.98,28.95,28.98,7700.0,19.2704,19.2771,19.2571,19.2771,7700.0
2007-03-09 13:00:00,28.98,28.99,28.95,28.99,11000.0,19.2771,19.2837,19.2571,19.2837,11000.0
2007-03-09 13:05:00,28.99,29.02,28.99,29.02,7300.0,19.2837,19.3037,19.2837,19.3037,7300.0
2007-03-09 13:10:00,29.02,29.02,28.98,28.99,19300.0,19.3037,19.3037,19.2771,19.2837,19300.0
2007-03-09 13:15:00,28.98,28.99,28.95,28.96,18200.0,19.2771,19.2837,19.2571,19.2638,18200.0
2007-03-09 13:20:00,28.97,28.98,28.96,28.96,15100.0,19.2704,19.2771,19.2638,19.2638,15100.0
2007-03-09 13:25:00,28.97,28.99,28.97,28.99,3900.0,19.2704,19.2837,19.2704,19.2837,3900.0
2007-03-09 13:30:00,28.99,29.0,28.97,28.98,12700.0,19.2837,19.2904,19.2704,19.2771,12700.0
2007-03-09 13:35:00,28.99,29.0,28.95,29.0,28500.0,19.2837,19.2904,19.2571,19.2904,28500.0
2007-03-09 13:40:00,29.0,29.05,28.99,29.05,12400.0,19.2904,19.3237,19.2837,19.3237,12400.0
2007-03-09 13:45:00,29.04,29.09,29.04,29.08,13900.0,19.317,19.3503,19.317,19.3436,13900.0
2007-03-09 13:50:00,29.08,29.09,29.04,29.05,30500.0,19.3436,19.3503,19.317,19.3237,30500.0
2007-03-09 13:55:00,29.04,29.05,29.01,29.04,15000.0,19.317,19.3237,19.297,19.317,15000.0
2007-03-09 14:00:00,29.03,29.04,28.97,29.0,21700.0,19.3104,19.317,19.2704,19.2904,21700.0
2007-03-09 14:05:00,28.99,28.99,28.95,28.97,21700.0,19.2837,19.2837,19.2571,19.2704,21700.0
2007-03-09 14:10:00,28.98,28.99,28.96,28.99,19100.0,19.2771,19.2837,19.2638,19.2837,19100.0
2007-03-09 14:15:00,28.99,29.0,28.97,28.99,7700.0,19.2837,19.2904,19.2704,19.2837,7700.0
2007-03-09 14:20:00,29.0,29.02,28.99,29.02,7400.0,19.2904,19.3037,19.2837,19.3037,7400.0
2007-03-09 14:25:00,29.02,29.03,28.96,28.98,16300.0,19.3037,19.3104,19.2638,19.2771,16300.0
2007-03-09 14:30:00,28.98,29.03,28.98,28.98,27000.0,19.2771,19.3104,19.2771,19.2771,27000.0
2007-03-09 14:35:00,28.98,29.05,28.97,29.05,13800.0,19.2771,19.3237,19.2704,19.3237,13800.0
2007-03-09 14:40:00,29.05,29.06,29.03,29.03,21900.0,19.3237,19.3303,19.3104,19.3104,21900.0
2007-03-09 14:45:00,29.04,29.05,29.02,29.04,12300.0,19.317,19.3237,19.3037,19.317,12300.0
2007-03-09 14:50:00,29.03,29.04,29.02,29.04,8600.0,19.3104,19.317,19.3037,19.317,8600.0
2007-03-09 14:55:00,29.03,29.06,29.03,29.03,18800.0,19.3104,19.3303,19.3104,19.3104,18800.0
2007-03-09 15:00:00,29.04,29.05,29.03,29.03,12100.0,19.317,19.3237,19.3104,19.3104,12100.0
2007-03-09 15:05:00,29.04,29.05,29.03,29.04,12600.0,19.317,19.3237,19.3104,19.317,12600.0
2007-03-09 15:10:00,29.05,29.05,29.03,29.03,9500.0,19.3237,19.3237,19.3104,19.3104,9500.0
2007-03-09 15:15:00,29.04,29.05,29.03,29.03,15100.0,19.317,19.3237,19.3104,19.3104,15100.0
2007-03-09 15:20:00,29.04,29.04,29.02,29.03,11800.0,19.317,19.317,19.3037,19.3104,11800.0
2007-03-09 15:25:00,29.04,29.04,29.02,29.04,14200.0,19.317,19.317,19.3037,19.317,14200.0
2007-03-09 15:30:00,29.04,29.05,29.03,29.04,12600.0,19.317,19.3237,19.3104,19.317,12600.0
2007-03-09 15:35:00,29.04,29.06,29.02,29.02,66600.0,19.317,19.3303,19.3037,19.3037,66600.0
2007-03-09 15:40:00,29.03,29.04,29.02,29.02,37700.0,19.3104,19.317,19.3037,19.3037,37700.0
2007-03-09 15:45:00,29.02,29.05,29.02,29.04,36900.0,19.3037,19.3237,19.3037,19.317,36900.0
2007-03-09 15:50:00,29.04,29.06,29.04,29.05,58000.0,19.317,19.3303,19.317,19.3237,58000.0
2007-03-09 15:55:00,29.04,29.06,29.03,29.03,51300.0,19.317,19.3303,19.3104,19.3104,51300.0
2007-03-12 09:30:00,29.0,29.05,28.97,29.0,27300.0,19.2904,19.3237,19.2704,19.2904,27300.0
2007-03-12 09:35:00,28.99,29.0,28.88,28.92,18300.0,19.2837,19.2904,19.2106,19.2372,18300.0
2007-03-12 09:40:00,28.93,28.95,28.87,28.89,11300.0,19.2438,19.2571,19.2039,19.2172,11300.0
2007-03-12 09:45:00,28.9,28.92,28.86,28.86,15000.0,19.2239,19.2372,19.1973,19.1973,15000.0
2007-03-12 09:50:00,28.88,28.89,28.86,28.88,14900.0,19.2106,19.2172,19.1973,19.2106,14900.0
2007-03-12 09:55:00,28.88,28.89,28.83,28.86,13600.0,19.2106,19.2172,19.1773,19.1973,13600.0
2007-03-12 10:00:00,28.86,28.86,28.84,28.86,4200.0,19.1973,19.1973,19.184,19.1973,4200.0
2007-03-12 10:05:00,28.86,28.86,28.82,28.86,9700.0,19.1973,19.1973,19.1707,19.1973,9700.0
2007-03-12 10:10:00,28.86,28.89,28.85,28.89,8300.0,19.1973,19.2172,19.1906,19.2172,8300.0
2007-03-12 10:15:00,28.9,28.93,28.88,28.92,10700.0,19.2239,19.2438,19.2106,19.2372,10700.0
2007-03-12 10:20:00,28.94,29.01,28.93,28.93,22600.0,19.2505,19.297,19.2438,19.2438,22600.0
2007-03-12 10:25:00,28.94,28.94,28.94,28.94,200.0,19.2505,19.2505,19.2505,19.2505,200.0
2007-03-12 10:30:00,28.95,28.98,28.95,28.95,4700.0,19.2571,19.2771,19.2571,19.2571,4700.0
2007-03-12 10:35:00,28.96,28.98,28.95,28.96,12300.0,19.2638,19.2771,19.2571,19.2638,12300.0
2007-03-12 10:40:00,28.97,28.98,28.94,28.96,24300.0,19.2704,19.2771,19.2505,19.2638,24300.0
2007-03-12 10:45:00,28.96,28.98,28.94,28.95,8100.0,19.2638,19.2771,19.2505,19.2571,8100.0
2007-03-12 10:50:00,28.94,28.95,28.9,28.91,26100.0,19.2505,19.2571,19.2239,19.2305,26100.0
2007-03-12 10:55:00,28.91,28.93,28.9,28.92,12200.0,19.2305,19.2438,19.2239,19.2372,12200.0
2007-03-12 11:00:00,28.92,28.95,28.92,28.92,77500.0,19.2372,19.2571,19.2372,19.2372,77500.0
2007-03-12 11:05:00,28.92,28.95,28.92,28.93,14300.0,19.2372,19.2571,19.2372,19.2438,14300.0
2007-03-12 11:10:00,28.93,28.94,28.91,28.92,7500.0,19.2438,19.2505,19.2305,19.2372,7500.0
2007-03-12 11:15:00,28.92,28.93,28.91,28.93,5000.0,19.2372,19.2438,19.2305,19.2438,5000.0
2007-03-12 11:20:00,28.93,28.94,28.91,28.93,6900.0,19.2438,19.2505,19.2305,19.2438,6900.0
2007-03-12 11:25:00,28.93,28.93,28.91,28.91,4200.0,19.2438,19.2438,19.2305,19.2305,4200.0
2007-03-12 11:30:00,28.92,28.92,28.91,28.92,1000.0,19.2372,19.2372,19.2305,19.2372,1000.0
2007-03-12 11:35:00,28.93,28.93,28.9,28.9,11000.0,19.2438,19.2438,19.2239,19.2239,11000.0
2007-03-12 11:40:00,28.9,28.91,28.86,28.88,16700.0,19.2239,19.2305,19.1973,19.2106,16700.0
2007-03-12 11:45:00,28.88,28.88,28.86,28.87,5100.0,19.2106,19.2106,19.1973,19.2039,5100.0
2007-03-12 11:50:00,28.87,28.88,28.86,28.88,6100.0,19.2039,19.2106,19.1973,19.2106,6100.0
2007-03-12 11:55:00,28.88,28.89,28.87,28.87,5900.0,19.2106,19.2172,19.2039,19.2039,5900.0
2007-03-12 12:00:00,28.88,28.89,28.86,28.88,11900.0,19.2106,19.2172,19.1973,19.2106,11900.0
2007-03-12 12:05:00,28.88,28.91,28.88,28.91,10600.0,19.2106,19.2305,19.2106,19.2305,10600.0
2007-03-12 12:10:00,28.91,28.93,28.9,28.93,8100.0,19.2305,19.2438,19.2239,19.2438,8100.0
2007-03-12 12:15:00,28.93,28.94,28.9,28.94,21100.0,19.2438,19.2505,19.2239,19.2505,21100.0
2007-03-12 12:20:00,28.93,28.94,28.93,28.94,3800.0,19.2438,19.2505,19.2438,19.2505,3800.0
2007-03-12 12:25:00,28.94,28.94,28.89,28.89,4500.0,19.2505,19.2505,19.2172,19.2172,4500.0
2007-03-12 12:30:00,28.89,28.91,28.89,28.91,7600.0,19.2172,19.2305,19.2172,19.2305,7600.0
2007-03-12 12:35:00,28.91,28.91,28.87,28.88,11100.0,19.2305,19.2305,19.2039,19.2106,11100.0
2007-03-12 12:40:00,28.89,28.89,28.85,28.86,5600.0,19.2172,19.2172,19.1906,19.1973,5600.0
2007-03-12 12:45:00,28.85,28.86,28.84,28.86,8100.0,19.1906,19.1973,19.184,19.1973,8100.0
2007-03-12 12:50:00,28.86,28.86,28.84,28.85,7000.0,19.1973,19.1973,19.184,19.1906,7000.0
2007-03-12 12:55:00,28.85,28.86,28.84,28.86,6000.0,19.1906,19.1973,19.184,19.1973,6000.0
2007-03-12 13:00:00,28.86,28.86,28.85,28.86,3200.0,19.1973,19.1973,19.1906,19.1973,3200.0
2007-03-12 13:05:00,28.85,28.87,28.85,28.86,11600.0,19.1906,19.2039,19.1906,19.1973,11600.0
2007-03-12 13:10:00,28.86,28.86,28.84,28.84,6300.0,19.1973,19.1973,19.184,19.184,6300.0
2007-03-12 13:15:00,28.84,28.85,28.83,28.83,6200.0,19.184,19.1906,19.1773,19.1773,6200.0
2007-03-12 13:20:00,28.84,28.85,28.83,28.84,7600.0,19.184,19.1906,19.1773,19.184,7600.0
2007-03-12 13:25:00,28.84,28.85,28.83,28.84,7500.0,19.184,19.1906,19.1773,19.184,7500.0
2007-03-12 13:30:00,28.83,28.85,28.83,28.84,7100.0,19.1773,19.1906,19.1773,19.184,7100.0
2007-03-12 13:35:00,28.84,28.84,28.83,28.84,4200.0,19.184,19.184,19.1773,19.184,4200.0
2007-03-12 13:40:00,28.84,28.85,28.84,28.85,11800.0,19.184,19.1906,19.184,19.1906,11800.0
2007-03-12 13:45:00,28.85,28.86,28.84,28.85,4200.0,19.1906,19.1973,19.184,19.1906,4200.0
2007-03-12 13:50:00,28.86,28.87,28.85,28.87,3500.0,19.1973,19.2039,19.1906,19.2039,3500.0
2007-03-12 13:55:00,28.87,28.87,28.86,28.87,4800.0,19.2039,19.2039,19.1973,19.2039,4800.0
2007-03-12 14:00:00,28.86,28.88,28.86,28.87,6200.0,19.1973,19.2106,19.1973,19.2039,6200.0
2007-03-12 14:05:00,28.87,28.88,28.87,28.88,7900.0,19.2039,19.2106,19.2039,19.2106,7900.0
2007-03-12 14:10:00,28.88,28.92,28.88,28.92,74800.0,19.2106,19.2372,19.2106,19.2372,74800.0
2007-03-12 14:15:00,28.92,28.93,28.89,28.91,44900.0,19.2372,19.2438,19.2172,19.2305,44900.0
2007-03-12 14:20:00,28.91,28.93,28.9,28.91,37300.0,19.2305,19.2438,19.2239,19.2305,37300.0
2007-03-12 14:25:00,28.91,28.94,28.88,28.94,28600.0,19.2305,19.2505,19.2106,19.2505,28600.0
2007-03-12 14:30:00,28.94,28.96,28.93,28.96,19800.0,19.2505,19.2638,19.2438,19.2638,19800.0
2007-03-12 14:35:00,28.96,29.03,28.96,29.01,38100.0,19.2638,19.3104,19.2638,19.297,38100.0
2007-03-12 14:40:00,29.02,29.07,29.02,29.04,34900.0,19.3037,19.337,19.3037,19.317,34900.0
2007-03-12 14:45:00,29.03,29.03,28.97,28.98,33600.0,19.3104,19.3104,19.2704,19.2771,33600.0
2007-03-12 14:50:00,28.98,28.99,28.95,28.96,14300.0,19.2771,19.2837,19.2571,19.2638,14300.0
2007-03-12 14:55:00,28.95,28.96,28.94,28.95,25100.0,19.2571,19.2638,19.2505,19.2571,25100.0
2007-03-12 15:00:00,28.95,28.96,28.94,28.96,6500.0,19.2571,19.2638,19.2505,19.2638,6500.0
2007-03-12 15:05:00,28.96,28.96,28.94,28.95,5700.0,19.2638,19.2638,19.2505,19.2571,5700.0
2007-03-12 15:10:00,28.95,28.97,28.94,28.97,5900.0,19.2571,19.2704,19.2505,19.2704,5900.0
2007-03-12 15:15:00,28.97,28.97,28.94,28.95,22800.0,19.2704,19.2704,19.2505,19.2571,22800.0
2007-03-12 15:20:00,28.95,28.95,28.94,28.95,7700.0,19.2571,19.2571,19.2505,19.2571,7700.0
2007-03-12 15:25:00,28.95,28.96,28.94,28.95,15400.0,19.2571,19.2638,19.2505,19.2571,15400.0
2007-03-12 15:30:00,28.95,28.95,28.93,28.94,18100.0,19.2571,19.2571,19.2438,19.2505,18100.0
2007-03-12 15:35:00,28.93,28.95,28.92,28.95,20000.0,19.2438,19.2571,19.2372,19.2571,20000.0
2007-03-12 15:40:00,28.95,28.96,28.94,28.95,23600.0,19.2571,19.2638,19.2505,19.2571,23600.0
2007-03-12 15:45:00,28.94,28.97,28.94,28.95,34200.0,19.2505,19.2704,19.2505,19.2571,34200.0
2007-03-12 15:50:00,28.95,28.96,28.94,28.95,26000.0,19.2571,19.2638,19.2505,19.2571,26000.0
2007-03-12 15:55:00,28.95,28.98,28.93,28.97,50200.0,19.2571,19.2771,19.2438,19.2704,50200.0
2007-03-13 09:30:00,28.68,28.94,28.68,28.77,78200.0,19.0775,19.2505,19.0775,19.1374,78200.0
2007-03-13 09:35:00,28.76,28.78,28.73,28.73,43400.0,19.1308,19.1441,19.1108,19.1108,43400.0
2007-03-13 09:40:00,28.74,28.75,28.67,28.75,38600.0,19.1174,19.1241,19.0709,19.1241,38600.0
2007-03-13 09:45:00,28.77,28.79,28.74,28.76,16300.0,19.1374,19.1507,19.1174,19.1308,16300.0
2007-03-13 09:50:00,28.74,28.84,28.71,28.82,33900.0,19.1174,19.184,19.0975,19.1707,33900.0
2007-03-13 09:55:00,28.83,28.84,28.76,28.79,26500.0,19.1773,19.184,19.1308,19.1507,26500.0
2007-03-13 10:00:00,28.8,28.84,28.78,28.8,24600.0,19.1574,19.184,19.1441,19.1574,24600.0
2007-03-13 10:05:00,28.81,28.83,28.77,28.77,30700.0,19.164,19.1773,19.1374,19.1374,30700.0
2007-03-13 10:10:00,28.79,28.85,28.79,28.82,33700.0,19.1507,19.1906,19.1507,19.1707,33700.0
2007-03-13 10:15:00,28.81,28.87,28.78,28.87,40100.0,19.164,19.2039,19.1441,19.2039,40100.0
2007-03-13 10:20:00,28.86,28.92,28.86,28.91,24000.0,19.1973,19.2372,19.1973,19.2305,24000.0
2007-03-13 10:25:00,28.91,28.92,28.84,28.89,20000.0,19.2305,19.2372,19.184,19.2172,20000.0
2007-03-13 10:30:00,28.9,28.91,28.8,28.81,24800.0,19.2239,19.2305,19.1574,19.164,24800.0
2007-03-13 10:35:00,28.83,28.84,28.81,28.82,24900.0,19.1773,19.184,19.164,19.1707,24900.0
2007-03-13 10:40:00,28.83,28.85,28.78,28.82,20400.0,19.1773,19.1906,19.1441,19.1707,20400.0
2007-03-13 10:45:00,28.82,28.84,28.75,28.82,30400.0,19.1707,19.184,19.1241,19.1707,30400.0
2007-03-13 10:50:00,28.83,28.84,28.82,28.83,10900.0,19.1773,19.184,19.1707,19.1773,10900.0
2007-03-13 10:55:00,28.83,28.84,28.79,28.81,6400.0,19.1773,19.184,19.1507,19.164,6400.0
2007-03-13 11:00:00,28.81,28.83,28.79,28.83,15200.0,19.164,19.1773,19.1507,19.1773,15200.0
2007-03-13 11:05:00,28.84,28.92,28.84,28.91,110000.0,19.184,19.2372,19.184,19.2305,110000.0
2007-03-13 11:10:00,28.92,28.93,28.83,28.85,68700.0,19.2372,19.2438,19.1773,19.1906,68700.0
2007-03-13 11:15:00,28.86,28.91,28.86,28.91,16400.0,19.1973,19.2305,19.1973,19.2305,16400.0
2007-03-13 11:20:00,28.91,28.91,28.9,28.91,4700.0,19.2305,19.2305,19.2239,19.2305,4700.0
2007-03-13 11:25:00,28.91,28.92,28.9,28.91,5100.0,19.2305,19.2372,19.2239,19.2305,5100.0
2007-03-13 11:30:00,28.9,28.91,28.9,28.91,2800.0,19.2239,19.2305,19.2239,19.2305,2800.0
2007-03-13 11:35:00,28.92,28.94,28.92,28.93,7100.0,19.2372,19.2505,19.2372,19.2438,7100.0
2007-03-13 11:40:00,28.94,28.95,28.93,28.95,7200.0,19.2505,19.2571,19.2438,19.2571,7200.0
2007-03-13 11:45:00,28.94,28.96,28.93,28.94,12600.0,19.2505,19.2638,19.2438,19.2505,12600.0
2007-03-13 11:50:00,28.94,28.94,28.92,28.92,10400.0,19.2505,19.2505,19.2372,19.2372,10400.0
2007-03-13 11:55:00,28.93,28.95,28.93,28.94,11400.0,19.2438,19.2571,19.2438,19.2505,11400.0
2007-03-13 12:00:00,28.95,28.96,28.92,28.96,26400.0,19.2571,19.2638,19.2372,19.2638,26400.0
2007-03-13 12:05:00,28.96,29.01,28.96,28.99,106200.0,19.2638,19.297,19.2638,19.2837,106200.0
2007-03-13 12:10:00,28.98,28.98,28.91,28.95,31400.0,19.2771,19.2771,19.2305,19.2571,31400.0
2007-03-13 12:15:00,28.96,28.96,28.92,28.95,45400.0,19.2638,19.2638,19.2372,19.2571,45400.0
2007-03-13 12:20:00,28.96,28.96,28.85,28.88,187300.0,19.2638,19.2638,19.1906,19.2106,187300.0
2007-03-13 12:25:00,28.88,28.91,28.84,28.87,23300.0,19.2106,19.2305,19.184,19.2039,23300.0
2007-03-13 12:30:00,28.86,28.88,28.75,28.8,55700.0,19.1973,19.2106,19.1241,19.1574,55700.0
2007-03-13 12:35:00,28.79,28.87,28.78,28.84,13500.0,19.1507,19.2039,19.1441,19.184,13500.0
2007-03-13 12:40:00,28.83,28.89,28.81,28.89,22800.0,19.1773,19.2172,19.164,19.2172,22800.0
2007-03-13 12:45:00,28.89,28.9,28.87,28.9,26100.0,19.2172,19.2239,19.2039,19.2239,26100.0
2007-03-13 12:50:00,28.9,28.92,28.87,28.91,18700.0,19.2239,19.2372,19.2039,19.2305,18700.0
2007-03-13 12:55:00,28.9,28.91,28.8,28.8,18600.0,19.2239,19.2305,19.1574,19.1574,18600.0
2007-03-13 13:00:00,28.81,28.82,28.8,28.81,14400.0,19.164,19.1707,19.1574,19.164,14400.0
2007-03-13 13:05:00,28.82,28.87,28.8,28.86,16800.0,19.1707,19.2039,19.1574,19.1973,16800.0
2007-03-13 13:10:00,28.86,28.9,28.86,28.89,18700.0,19.1973,19.2239,19.1973,19.2172,18700.0
2007-03-13 13:15:00,28.89,28.93,28.87,28.92,30100.0,19.2172,19.2438,19.2039,19.2372,30100.0
2007-03-13 13:20:00,28.91,28.93,28.83,28.84,39700.0,19.2305,19.2438,19.1773,19.184,39700.0
2007-03-13 13:25:00,28.85,28.85,28.8,28.8,17200.0,19.1906,19.1906,19.1574,19.1574,17200.0
2007-03-13 13:30:00,28.8,28.81,28.77,28.79,26300.0,19.1574,19.164,19.1374,19.1507,26300.0
2007-03-13 13:35:00,28.79,28.79,28.73,28.79,23500.0,19.1507,19.1507,19.1108,19.1507,23500.0
2007-03-13 13:40:00,28.77,28.84,28.74,28.81,47900.0,19.1374,19.184,19.1174,19.164,47900.0
2007-03-13 13:45:00,28.81,28.83,28.76,28.76,18500.0,19.164,19.1773,19.1308,19.1308,18500.0
2007-03-13 13:50:00,28.77,28.82,28.75,28.8,25800.0,19.1374,19.1707,19.1241,19.1574,25800.0
2007-03-13 13:55:00,28.81,28.84,28.8,28.83,8200.0,19.164,19.184,19.1574,19.1773,8200.0
2007-03-13 14:00:00,28.83,28.83,28.79,28.81,10000.0,19.1773,19.1773,19.1507,19.164,10000.0
2007-03-13 14:05:00,28.8,28.8,28.73,28.75,19600.0,19.1574,19.1574,19.1108,19.1241,19600.0
2007-03-13 14:10:00,28.76,28.76,28.69,28.69,59400.0,19.1308,19.1308,19.0842,19.0842,59400.0
2007-03-13 14:15:00,28.68,28.73,28.68,28.72,11700.0,19.0775,19.1108,19.0775,19.1041,11700.0
2007-03-13 14:20:00,28.73,28.75,28.72,28.74,21400.0,19.1108,19.1241,19.1041,19.1174,21400.0
2007-03-13 14:25:00,28.75,28.77,28.73,28.77,14400.0,19.1241,19.1374,19.1108,19.1374,14400.0
2007-03-13 14:30:00,28.77,28.77,28.75,28.76,15900.0,19.1374,19.1374,19.1241,19.1308,15900.0
2007-03-13 14:35:00,28.77,28.77,28.73,28.73,17500.0,19.1374,19.1374,19.1108,19.1108,17500.0
2007-03-13 14:40:00,28.73,28.74,28.73,28.74,7400.0,19.1108,19.1174,19.1108,19.1174,7400.0
2007-03-13 14:45:00,28.73,28.74,28.7,28.71,12700.0,19.1108,19.1174,19.0908,19.0975,12700.0
2007-03-13 14:50:00,28.71,28.75,28.69,28.71,18300.0,19.0975,19.1241,19.0842,19.0975,18300.0
2007-03-13 14:55:00,28.72,28.73,28.63,28.64,31900.0,19.1041,19.1108,19.0443,19.0509,31900.0
2007-03-13 15:00:00,28.64,28.64,28.53,28.53,38500.0,19.0509,19.0509,18.9778,18.9778,38500.0
2007-03-13 15:05:00,28.53,28.61,28.52,28.6,37000.0,18.9778,19.031,18.9711,19.0243,37000.0
2007-03-13 15:10:00,28.6,28.61,28.57,28.57,26300.0,19.0243,19.031,19.0044,19.0044,26300.0
2007-03-13 15:15:00,28.58,28.58,28.56,28.57,22400.0,19.011,19.011,18.9977,19.0044,22400.0
2007-03-13 15:20:00,28.57,28.59,28.55,28.59,32000.0,19.0044,19.0177,18.9911,19.0177,32000.0
2007-03-13 15:25:00,28.59,28.61,28.58,28.59,39700.0,19.0177,19.031,19.011,19.0177,39700.0
2007-03-13 15:30:00,28.58,28.6,28.58,28.59,42800.0,19.011,19.0243,19.011,19.0177,42800.0
2007-03-13 15:35:00,28.59,28.6,28.56,28.57,51800.0,19.0177,19.0243,18.9977,19.0044,51800.0
2007-03-13 15:40:00,28.57,28.58,28.49,28.5,88300.0,19.0044,19.011,18.9512,18.9578,88300.0
2007-03-13 15:45:00,28.51,28.52,28.5,28.5,54100.0,18.9645,18.9711,18.9578,18.9578,54100.0
2007-03-13 15:50:00,28.51,28.51,28.47,28.49,92100.0,18.9645,18.9645,18.9378,18.9512,92100.0
2007-03-13 15:55:00,28.49,28.55,28.48,28.51,123700.0,18.9512,18.9911,18.9445,18.9645,123700.0
2007-03-14 09:30:00,28.38,28.58,28.38,28.54,60400.0,18.878,19.011,18.878,18.9844,60400.0
2007-03-14 09:35:00,28.49,28.56,28.44,28.5,13700.0,18.9512,18.9977,18.9179,18.9578,13700.0
2007-03-14 09:40:00,28.53,28.62,28.51,28.54,22100.0,18.9778,19.0376,18.9645,18.9844,22100.0
2007-03-14 09:45:00,28.56,28.6,28.44,28.53,35900.0,18.9977,19.0243,18.9179,18.9778,35900.0
2007-03-14 09:50:00,28.54,28.55,28.43,28.47,15300.0,18.9844,18.9911,18.9112,18.9378,15300.0
2007-03-14 09:55:00,28.46,28.48,28.38,28.43,17400.0,18.9312,18.9445,18.878,18.9112,17400.0
2007-03-14 10:00:00,28.45,28.45,28.31,28.31,21700.0,18.9245,18.9245,18.8314,18.8314,21700.0
2007-03-14 10:05:00,28.31,28.44,28.3,28.41,32400.0,18.8314,18.9179,18.8248,18.8979,32400.0
2007-03-14 10:10:00,28.42,28.49,28.38,28.49,40800.0,18.9046,18.9512,18.878,18.9512,40800.0
2007-03-14 10:15:00,28.48,28.54,28.38,28.42,15100.0,18.9445,18.9844,18.878,18.9046,15100.0
2007-03-14 10:20:00,28.43,28.48,28.4,28.48,5200.0,18.9112,18.9445,18.8913,18.9445,5200.0
2007-03-14 10:25:00,28.48,28.49,28.43,28.46,8700.0,18.9445,18.9512,18.9112,18.9312,8700.0
2007-03-14 10:30:00,28.46,28.5,28.45,28.47,265800.0,18.9312,18.9578,18.9245,18.9378,265800.0
2007-03-14 10:35:00,28.47,28.5,28.47,28.5,24900.0,18.9378,18.9578,18.9378,18.9578,24900.0
2007-03-14 10:40:00,28.5,28.5,28.49,28.49,10200.0,18.9578,18.9578,18.9512,18.9512,10200.0
2007-03-14 10:45:00,28.49,28.5,28.42,28.45,31400.0,18.9512,18.9578,18.9046,18.9245,31400.0
2007-03-14 10:50:00,28.46,28.52,28.39,28.52,15800.0,18.9312,18.9711,18.8846,18.9711,15800.0
2007-03-14 10:55:00,28.53,28.53,28.46,28.49,5000.0,18.9778,18.9778,18.9312,18.9512,5000.0
2007-03-14 11:00:00,28.48,28.49,28.42,28.42,11000.0,18.9445,18.9512,18.9046,18.9046,11000.0
2007-03-14 11:05:00,28.42,28.5,28.42,28.5,21700.0,18.9046,18.9578,18.9046,18.9578,21700.0
2007-03-14 11:10:00,28.5,28.51,28.47,28.47,8800.0,18.9578,18.9645,18.9378,18.9378,8800.0
2007-03-14 11:15:00,28.49,28.5,28.45,28.46,7500.0,18.9512,18.9578,18.9245,18.9312,7500.0
2007-03-14 11:20:00,28.46,28.51,28.45,28.45,37600.0,18.9312,18.9645,18.9245,18.9245,37600.0
2007-03-14 11:25:00,28.45,28.46,28.45,28.45,10300.0,18.9245,18.9312,18.9245,18.9245,10300.0
2007-03-14 11:30:00,28.45,28.46,28.42,28.44,38600.0,18.9245,18.9312,18.9046,18.9179,38600.0
2007-03-14 11:35:00,28.44,28.49,28.43,28.49,23000.0,18.9179,18.9512,18.9112,18.9512,23000.0
2007-03-14 11:40:00,28.49,28.51,28.46,28.49,14500.0,18.9512,18.9645,18.9312,18.9512,14500.0
2007-03-14 11:45:00,28.5,28.59,28.5,28.57,39300.0,18.9578,19.0177,18.9578,19.0044,39300.0
2007-03-14 11:50:00,28.59,28.59,28.51,28.54,16200.0,19.0177,19.0177,18.9645,18.9844,16200.0
2007-03-14 11:55:00,28.53,28.55,28.52,28.53,7800.0,18.9778,18.9911,18.9711,18.9778,7800.0
2007-03-14 12:00:00,28.53,28.54,28.41,28.43,24700.0,18.9778,18.9844,18.8979,18.9112,24700.0
2007-03-14 12:05:00,28.42,28.48,28.41,28.46,12700.0,18.9046,18.9445,18.8979,18.9312,12700.0
2007-03-14 12:10:00,28.45,28.47,28.38,28.43,27600.0,18.9245,18.9378,18.878,18.9112,27600.0
2007-03-14 12:15:00,28.43,28.49,28.41,28.45,41200.0,18.9112,18.9512,18.8979,18.9245,41200.0
2007-03-14 12:20:00,28.46,28.47,28.35,28.38,57500.0,18.9312,18.9378,18.858,18.878,57500.0
2007-03-14 12:25:00,28.39,28.45,28.36,28.42,17600.0,18.8846,18.9245,18.8647,18.9046,17600.0
2007-03-14 12:30:00,28.42,28.42,28.39,28.4,15900.0,18.9046,18.9046,18.8846,18.8913,15900.0
2007-03-14 12:35:00,28.4,28.4,28.39,28.4,8100.0,18.8913,18.8913,18.8846,18.8913,8100.0
2007-03-14 12:40:00,28.4,28.41,28.39,28.4,13800.0,18.8913,18.8979,18.8846,18.8913,13800.0
2007-03-14 12:45:00,28.4,28.4,28.37,28.37,12600.0,18.8913,18.8913,18.8713,18.8713,12600.0
2007-03-14 12:50:00,28.36,28.41,28.34,28.34,72700.0,18.8647,18.8979,18.8514,18.8514,72700.0
2007-03-14 12:55:00,28.35,28.38,28.34,28.37,14700.0,18.858,18.878,18.8514,18.8713,14700.0
2007-03-14 13:00:00,28.37,28.41,28.35,28.39,20800.0,18.8713,18.8979,18.858,18.8846,20800.0
2007-03-14 13:05:00,28.41,28.49,28.41,28.45,36300.0,18.8979,18.9512,18.8979,18.9245,36300.0
2007-03-14 13:10:00,28.46,28.57,28.46,28.5,43200.0,18.9312,19.0044,18.9312,18.9578,43200.0
2007-03-14 13:15:00,28.5,28.57,28.5,28.54,18000.0,18.9578,19.0044,18.9578,18.9844,18000.0
2007-03-14 13:20:00,28.55,28.57,28.5,28.55,29400.0,18.9911,19.0044,18.9578,18.9911,29400.0
2007-03-14 13:25:00,28.55,28.63,28.5,28.51,31900.0,18.9911,19.0443,18.9578,18.9645,31900.0
2007-03-14 13:30:00,28.52,28.55,28.5,28.52,15100.0,18.9711,18.9911,18.9578,18.9711,15100.0
2007-03-14 13:35:00,28.52,28.57,28.49,28.5,28600.0,18.9711,19.0044,18.9512,18.9578,28600.0
2007-03-14 13:40:00,28.5,28.62,28.5,28.59,56000.0,18.9578,19.0376,18.9578,19.0177,56000.0
2007-03-14 13:45:00,28.6,28.6,28.5,28.5,40000.0,19.0243,19.0243,18.9578,18.9578,40000.0
2007-03-14 13:50:00,28.5,28.52,28.46,28.46,38600.0,18.9578,18.9711,18.9312,18.9312,38600.0
2007-03-14 13:55:00,28.47,28.51,28.41,28.49,41300.0,18.9378,18.9645,18.8979,18.9512,41300.0
2007-03-14 14:00:00,28.49,28.51,28.45,28.51,37500.0,18.9512,18.9645,18.9245,18.9645,37500.0
2007-03-14 14:05:00,28.51,28.55,28.49,28.5,21200.0,18.9645,18.9911,18.9512,18.9578,21200.0
2007-03-14 14:10:00,28.54,28.57,28.52,28.54,25800.0,18.9844,19.0044,18.9711,18.9844,25800.0
2007-03-14 14:15:00,28.55,28.58,28.53,28.55,40700.0,18.9911,19.011,18.9778,18.9911,40700.0
2007-03-14 14:20:00,28.55,28.62,28.55,28.58,23700.0,18.9911,19.0376,18.9911,19.011,23700.0
2007-03-14 14:25:00,28.58,28.6,28.56,28.57,14800.0,19.011,19.0243,18.9977,19.0044,14800.0
2007-03-14 14:30:00,28.57,28.68,28.57,28.66,39200.0,19.0044,19.0775,19.0044,19.0642,39200.0
2007-03-14 14:35:00,28.65,28.74,28.65,28.74,132000.0,19.0576,19.1174,19.0576,19.1174,132000.0
2007-03-14 14:40:00,28.74,28.79,28.68,28.72,90000.0,19.1174,19.1507,19.0775,19.1041,90000.0
2007-03-14 14:45:00,28.72,28.72,28.68,28.69,45300.0,19.1041,19.1041,19.0775,19.0842,45300.0
2007-03-14 14:50:00,28.7,28.8,28.69,28.75,115300.0,19.0908,19.1574,19.0842,19.1241,115300.0
2007-03-14 14:55:00,28.75,28.75,28.68,28.7,54100.0,19.1241,19.1241,19.0775,19.0908,54100.0
2007-03-14 15:00:00,28.7,28.72,28.66,28.71,45200.0,19.0908,19.1041,19.0642,19.0975,45200.0
2007-03-14 15:05:00,28.71,28.75,28.69,28.75,21700.0,19.0975,19.1241,19.0842,19.1241,21700.0
2007-03-14 15:10:00,28.75,28.76,28.7,28.7,30100.0,19.1241,19.1308,19.0908,19.0908,30100.0
2007-03-14 15:15:00,28.71,28.84,28.67,28.81,42500.0,19.0975,19.184,19.0709,19.164,42500.0
2007-03-14 15:20:00,28.79,28.79,28.7,28.75,205500.0,19.1507,19.1507,19.0908,19.1241,205500.0
2007-03-14 15:25:00,28.74,28.77,28.7,28.7,37200.0,19.1174,19.1374,19.0908,19.0908,37200.0
2007-03-14 15:30:00,28.7,28.75,28.69,28.7,47700.0,19.0908,19.1241,19.0842,19.0908,47700.0
2007-03-14 15:35:00,28.71,28.78,28.66,28.74,118600.0,19.0975,19.1441,19.0642,19.1174,118600.0
2007-03-14 15:40:00,28.73,28.73,28.65,28.66,41000.0,19.1108,19.1108,19.0576,19.0642,41000.0
2007-03-14 15:45:00,28.66,28.74,28.66,28.68,60200.0,19.0642,19.1174,19.0642,19.0775,60200.0
2007-03-14 15:50:00,28.7,28.73,28.67,28.68,28100.0,19.0908,19.1108,19.0709,19.0775,28100.0
2007-03-14 15:55:00,28.69,28.73,28.67,28.73,86300.0,19.0842,19.1108,19.0709,19.1108,86300.0
2007-03-15 09:30:00,28.67,28.73,28.67,28.68,22100.0,19.0709,19.1108,19.0709,19.0775,22100.0
2007-03-15 09:35:00,28.7,28.81,28.7,28.74,32100.0,19.0908,19.164,19.0908,19.1174,32100.0
2007-03-15 09:40:00,28.74,28.77,28.65,28.74,43900.0,19.1174,19.1374,19.0576,19.1174,43900.0
2007-03-15 09:45:00,28.75,28.8,28.74,28.79,19600.0,19.1241,19.1574,19.1174,19.1507,19600.0
2007-03-15 09:50:00,28.8,28.86,28.76,28.84,45300.0,19.1574,19.1973,19.1308,19.184,45300.0
2007-03-15 09:55:00,28.84,28.96,28.83,28.96,33800.0,19.184,19.2638,19.1773,19.2638,33800.0
2007-03-15 10:00:00,28.98,28.98,28.88,28.9,23200.0,19.2771,19.2771,19.2106,19.2239,23200.0
2007-03-15 10:05:00,28.91,28.96,28.89,28.91,16100.0,19.2305,19.2638,19.2172,19.2305,16100.0
2007-03-15 10:10:00,28.92,28.92,28.84,28.87,22500.0,19.2372,19.2372,19.184,19.2039,22500.0
2007-03-15 10:15:00,28.86,28.9,28.86,28.88,4600.0,19.1973,19.2239,19.1973,19.2106,4600.0
2007-03-15 10:20:00,28.89,28.91,28.87,28.89,30100.0,19.2172,19.2305,19.2039,19.2172,30100.0
2007-03-15 10:25:00,28.9,28.92,28.89,28.9,9000.0,19.2239,19.2372,19.2172,19.2239,9000.0
2007-03-15 10:30:00,28.9,28.93,28.89,28.92,30000.0,19.2239,19.2438,19.2172,19.2372,30000.0
2007-03-15 10:35:00,28.93,28.96,28.9,28.95,73500.0,19.2438,19.2638,19.2239,19.2571,73500.0
2007-03-15 10:40:00,28.95,28.96,28.91,28.95,34600.0,19.2571,19.2638,19.2305,19.2571,34600.0
2007-03-15 10:45:00,28.94,28.96,28.94,28.95,16500.0,19.2505,19.2638,19.2505,19.2571,16500.0
2007-03-15 10:50:00,28.96,28.96,28.87,28.87,34000.0,19.2638,19.2638,19.2039,19.2039,34000.0
2007-03-15 10:55:00,28.87,28.88,28.83,28.85,13400.0,19.2039,19.2106,19.1773,19.1906,13400.0
2007-03-15 11:00:00,28.86,28.88,28.85,28.87,18500.0,19.1973,19.2106,19.1906,19.2039,18500.0
2007-03-15 11:05:00,28.87,28.89,28.81,28.83,25000.0,19.2039,19.2172,19.164,19.1773,25000.0
2007-03-15 11:10:00,28.82,28.85,28.81,28.81,17500.0,19.1707,19.1906,19.164,19.164,17500.0
2007-03-15 11:15:00,28.8,28.83,28.8,28.83,10600.0,19.1574,19.1773,19.1574,19.1773,10600.0
2007-03-15 11:20:00,28.83,28.84,28.81,28.84,6100.0,19.1773,19.184,19.164,19.184,6100.0
2007-03-15 11:25:00,28.85,28.92,28.85,28.91,9300.0,19.1906,19.2372,19.1906,19.2305,9300.0
2007-03-15 11:30:00,28.92,28.93,28.91,28.92,4700.0,19.2372,19.2438,19.2305,19.2372,4700.0
2007-03-15 11:35:00,28.92,28.93,28.91,28.91,5000.0,19.2372,19.2438,19.2305,19.2305,5000.0
2007-03-15 11:40:00,28.91,28.91,28.86,28.86,12900.0,19.2305,19.2305,19.1973,19.1973,12900.0
2007-03-15 11:45:00,28.86,28.87,28.79,28.79,16200.0,19.1973,19.2039,19.1507,19.1507,16200.0
2007-03-15 11:50:00,28.8,28.8,28.76,28.79,25800.0,19.1574,19.1574,19.1308,19.1507,25800.0
2007-03-15 11:55:00,28.79,28.8,28.78,28.78,6800.0,19.1507,19.1574,19.1441,19.1441,6800.0
2007-03-15 12:00:00,28.78,28.85,28.75,28.83,25800.0,19.1441,19.1906,19.1241,19.1773,25800.0
2007-03-15 12:05:00,28.85,28.89,28.85,28.88,7400.0,19.1906,19.2172,19.1906,19.2106,7400.0
2007-03-15 12:10:00,28.89,28.89,28.85,28.87,12100.0,19.2172,19.2172,19.1906,19.2039,12100.0
2007-03-15 12:15:00,28.87,28.87,28.86,28.86,7800.0,19.2039,19.2039,19.1973,19.1973,7800.0
2007-03-15 12:20:00,28.87,28.89,28.86,28.89,13800.0,19.2039,19.2172,19.1973,19.2172,13800.0
2007-03-15 12:25:00,28.89,28.89,28.88,28.88,11500.0,19.2172,19.2172,19.2106,19.2106,11500.0
2007-03-15 12:30:00,28.88,28.89,28.88,28.89,8000.0,19.2106,19.2172,19.2106,19.2172,8000.0
2007-03-15 12:35:00,28.89,28.94,28.89,28.94,16200.0,19.2172,19.2505,19.2172,19.2505,16200.0
2007-03-15 12:40:00,28.93,28.99,28.93,28.98,18800.0,19.2438,19.2837,19.2438,19.2771,18800.0
2007-03-15 12:45:00,28.98,28.99,28.94,28.96,16500.0,19.2771,19.2837,19.2505,19.2638,16500.0
2007-03-15 12:50:00,28.97,28.97,28.93,28.94,12400.0,19.2704,19.2704,19.2438,19.2505,12400.0
2007-03-15 12:55:00,28.93,28.95,28.88,28.89,35200.0,19.2438,19.2571,19.2106,19.2172,35200.0
2007-03-15 13:00:00,28.89,28.9,28.88,28.89,8800.0,19.2172,19.2239,19.2106,19.2172,8800.0
2007-03-15 13:05:00,28.89,28.91,28.88,28.9,20100.0,19.2172,19.2305,19.2106,19.2239,20100.0
2007-03-15 13:10:00,28.9,28.91,28.89,28.89,9400.0,19.2239,19.2305,19.2172,19.2172,9400.0
2007-03-15 13:15:00,28.89,28.9,28.87,28.87,9900.0,19.2172,19.2239,19.2039,19.2039,9900.0
2007-03-15 13:20:00,28.88,28.89,28.87,28.88,13500.0,19.2106,19.2172,19.2039,19.2106,13500.0
2007-03-15 13:25:00,28.88,28.91,28.88,28.9,11400.0,19.2106,19.2305,19.2106,19.2239,11400.0
2007-03-15 13:30:00,28.91,28.91,28.82,28.84,36000.0,19.2305,19.2305,19.1707,19.184,36000.0
2007-03-15 13:35:00,28.84,28.84,28.79,28.79,33900.0,19.184,19.184,19.1507,19.1507,33900.0
2007-03-15 13:40:00,28.79,28.83,28.77,28.81,45600.0,19.1507,19.1773,19.1374,19.164,45600.0
2007-03-15 13:45:00,28.81,28.83,28.78,28.83,63400.0,19.164,19.1773,19.1441,19.1773,63400.0
2007-03-15 13:50:00,28.84,28.92,28.84,28.9,15700.0,19.184,19.2372,19.184,19.2239,15700.0
2007-03-15 13:55:00,28.91,28.92,28.88,28.91,11300.0,19.2305,19.2372,19.2106,19.2305,11300.0
2007-03-15 14:00:00,28.91,28.95,28.89,28.93,62400.0,19.2305,19.2571,19.2172,19.2438,62400.0
2007-03-15 14:05:00,28.91,28.93,28.91,28.93,9100.0,19.2305,19.2438,19.2305,19.2438,9100.0
2007-03-15 14:10:00,28.92,28.93,28.87,28.88,13700.0,19.2372,19.2438,19.2039,19.2106,13700.0
2007-03-15 14:15:00,28.87,28.92,28.82,28.92,16400.0,19.2039,19.2372,19.1707,19.2372,16400.0
2007-03-15 14:20:00,28.91,28.91,28.87,28.88,5300.0,19.2305,19.2305,19.2039,19.2106,5300.0
2007-03-15 14:25:00,28.9,28.9,28.85,28.88,15300.0,19.2239,19.2239,19.1906,19.2106,15300.0
2007-03-15 14:30:00,28.88,28.91,28.86,28.91,7800.0,19.2106,19.2305,19.1973,19.2305,7800.0
2007-03-15 14:35:00,28.92,28.94,28.9,28.91,6900.0,19.2372,19.2505,19.2239,19.2305,6900.0
2007-03-15 14:40:00,28.9,28.93,28.9,28.92,9200.0,19.2239,19.2438,19.2239,19.2372,9200.0
2007-03-15 14:45:00,28.91,28.92,28.89,28.9,10200.0,19.2305,19.2372,19.2172,19.2239,10200.0
2007-03-15 14:50:00,28.9,28.9,28.87,28.88,8400.0,19.2239,19.2239,19.2039,19.2106,8400.0
2007-03-15 14:55:00,28.89,28.89,28.85,28.88,22700.0,19.2172,19.2172,19.1906,19.2106,22700.0
2007-03-15 15:00:00,28.87,28.88,28.85,28.88,16500.0,19.2039,19.2106,19.1906,19.2106,16500.0
2007-03-15 15:05:00,28.88,28.88,28.85,28.87,11300.0,19.2106,19.2106,19.1906,19.2039,11300.0
2007-03-15 15:10:00,28.87,28.88,28.85,28.88,14800.0,19.2039,19.2106,19.1906,19.2106,14800.0
2007-03-15 15:15:00,28.87,28.88,28.85,28.86,16200.0,19.2039,19.2106,19.1906,19.1973,16200.0
2007-03-15 15:20:00,28.86,28.88,28.85,28.85,16400.0,19.1973,19.2106,19.1906,19.1906,16400.0
2007-03-15 15:25:00,28.86,28.87,28.84,28.86,28200.0,19.1973,19.2039,19.184,19.1973,28200.0
2007-03-15 15:30:00,28.87,28.87,28.79,28.83,54600.0,19.2039,19.2039,19.1507,19.1773,54600.0
2007-03-15 15:35:00,28.82,28.86,28.82,28.85,16700.0,19.1707,19.1973,19.1707,19.1906,16700.0
2007-03-15 15:40:00,28.85,28.85,28.82,28.82,19600.0,19.1906,19.1906,19.1707,19.1707,19600.0
2007-03-15 15:45:00,28.82,28.84,28.79,28.8,19100.0,19.1707,19.184,19.1507,19.1574,19100.0
2007-03-15 15:50:00,28.81,28.86,28.81,28.83,27600.0,19.164,19.1973,19.164,19.1773,27600.0
2007-03-15 15:55:00,28.83,28.84,28.81,28.82,40000.0,19.1773,19.184,19.164,19.1707,40000.0
2007-03-16 09:30:00,28.92,28.99,28.91,28.99,800400.0,19.2372,19.2837,19.2305,19.2837,800400.0
2007-03-16 09:35:00,28.97,29.0,28.93,28.98,29600.0,19.2704,19.2904,19.2438,19.2771,29600.0
2007-03-16 09:40:00,28.99,29.06,28.97,29.04,31400.0,19.2837,19.3303,19.2704,19.317,31400.0
2007-03-16 09:45:00,29.02,29.1,28.98,29.09,18100.0,19.3037,19.3569,19.2771,19.3503,18100.0
2007-03-16 09:50:00,29.08,29.18,29.06,29.18,20800.0,19.3436,19.4101,19.3303,19.4101,20800.0
2007-03-16 09:55:00,29.17,29.22,29.16,29.22,13100.0,19.4035,19.4367,19.3968,19.4367,13100.0
2007-03-16 10:00:00,29.23,29.27,29.19,29.21,28200.0,19.4434,19.47,19.4168,19.4301,28200.0
2007-03-16 10:05:00,29.22,29.23,29.16,29.21,21600.0,19.4367,19.4434,19.3968,19.4301,21600.0
2007-03-16 10:10:00,29.2,29.22,29.17,29.19,13500.0,19.4234,19.4367,19.4035,19.4168,13500.0
2007-03-16 10:15:00,29.19,29.19,29.15,29.15,27500.0,19.4168,19.4168,19.3902,19.3902,27500.0
2007-03-16 10:20:00,29.16,29.17,29.13,29.16,16600.0,19.3968,19.4035,19.3769,19.3968,16600.0
2007-03-16 10:25:00,29.16,29.19,29.14,29.17,19500.0,19.3968,19.4168,19.3835,19.4035,19500.0
2007-03-16 10:30:00,29.17,29.17,29.15,29.17,13700.0,19.4035,19.4035,19.3902,19.4035,13700.0
2007-03-16 10:35:00,29.17,29.17,29.12,29.13,26700.0,19.4035,19.4035,19.3702,19.3769,26700.0
2007-03-16 10:40:00,29.13,29.13,29.09,29.12,21400.0,19.3769,19.3769,19.3503,19.3702,21400.0
2007-03-16 10:45:00,29.11,29.12,29.07,29.12,11700.0,19.3636,19.3702,19.337,19.3702,11700.0
2007-03-16 10:50:00,29.13,29.13,29.08,29.09,18200.0,19.3769,19.3769,19.3436,19.3503,18200.0
2007-03-16 10:55:00,29.08,29.1,29.07,29.09,21200.0,19.3436,19.3569,19.337,19.3503,21200.0
2007-03-16 11:00:00,29.08,29.09,29.03,29.05,16100.0,19.3436,19.3503,19.3104,19.3237,16100.0
2007-03-16 11:05:00,29.04,29.04,28.98,29.0,28200.0,19.317,19.317,19.2771,19.2904,28200.0
2007-03-16 11:10:00,29.0,29.0,28.95,28.96,11300.0,19.2904,19.2904,19.2571,19.2638,11300.0
2007-03-16 11:15:00,28.95,28.95,28.89,28.92,13800.0,19.2571,19.2571,19.2172,19.2372,13800.0
2007-03-16 11:20:00,28.92,28.96,28.91,28.95,13000.0,19.2372,19.2638,19.2305,19.2571,13000.0
2007-03-16 11:25:00,28.94,28.97,28.9,28.91,26000.0,19.2505,19.2704,19.2239,19.2305,26000.0
2007-03-16 11:30:00,28.93,28.94,28.86,28.86,16700.0,19.2438,19.2505,19.1973,19.1973,16700.0
2007-03-16 11:35:00,28.86,28.87,28.81,28.87,17100.0,19.1973,19.2039,19.164,19.2039,17100.0
2007-03-16 11:40:00,28.88,28.9,28.87,28.88,6500.0,19.2106,19.2239,19.2039,19.2106,6500.0
2007-03-16 11:45:00,28.88,28.95,28.88,28.9,16100.0,19.2106,19.2571,19.2106,19.2239,16100.0
2007-03-16 11:50:00,28.91,28.92,28.88,28.89,7000.0,19.2305,19.2372,19.2106,19.2172,7000.0
2007-03-16 11:55:00,28.89,28.91,28.89,28.89,7300.0,19.2172,19.2305,19.2172,19.2172,7300.0
2007-03-16 12:00:00,28.89,28.9,28.86,28.9,10600.0,19.2172,19.2239,19.1973,19.2239,10600.0
2007-03-16 12:05:00,28.91,28.94,28.9,28.94,7800.0,19.2305,19.2505,19.2239,19.2505,7800.0
2007-03-16 12:10:00,28.94,28.95,28.93,28.94,3600.0,19.2505,19.2571,19.2438,19.2505,3600.0
2007-03-16 12:15:00,28.94,28.95,28.93,28.95,3900.0,19.2505,19.2571,19.2438,19.2571,3900.0
2007-03-16 12:20:00,28.94,28.96,28.92,28.94,6700.0,19.2505,19.2638,19.2372,19.2505,6700.0
2007-03-16 12:25:00,28.94,28.95,28.93,28.93,5900.0,19.2505,19.2571,19.2438,19.2438,5900.0
2007-03-16 12:30:00,28.93,28.93,28.87,28.91,15000.0,19.2438,19.2438,19.2039,19.2305,15000.0
2007-03-16 12:35:00,28.91,28.91,28.9,28.91,6900.0,19.2305,19.2305,19.2239,19.2305,6900.0
2007-03-16 12:40:00,28.91,28.93,28.91,28.93,2400.0,19.2305,19.2438,19.2305,19.2438,2400.0
2007-03-16 12:45:00,28.92,28.95,28.92,28.93,4800.0,19.2372,19.2571,19.2372,19.2438,4800.0
2007-03-16 12:50:00,28.94,28.95,28.88,28.9,15100.0,19.2505,19.2571,19.2106,19.2239,15100.0
2007-03-16 12:55:00,28.91,28.94,28.9,28.93,7200.0,19.2305,19.2505,19.2239,19.2438,7200.0
2007-03-16 13:00:00,28.92,28.93,28.86,28.86,14800.0,19.2372,19.2438,19.1973,19.1973,14800.0
2007-03-16 13:05:00,28.87,28.88,28.87,28.88,5300.0,19.2039,19.2106,19.2039,19.2106,5300.0
2007-03-16 13:10:00,28.88,28.9,28.87,28.87,19900.0,19.2106,19.2239,19.2039,19.2039,19900.0
2007-03-16 13:15:00,28.89,28.9,28.88,28.89,6800.0,19.2172,19.2239,19.2106,19.2172,6800.0
2007-03-16 13:20:00,28.9,28.9,28.89,28.9,9200.0,19.2239,19.2239,19.2172,19.2239,9200.0
2007-03-16 13:25:00,28.9,28.9,28.89,28.9,12500.0,19.2239,19.2239,19.2172,19.2239,12500.0
2007-03-16 13:30:00,28.9,28.91,28.89,28.9,18000.0,19.2239,19.2305,19.2172,19.2239,18000.0
2007-03-16 13:35:00,28.9,28.9,28.86,28.88,7400.0,19.2239,19.2239,19.1973,19.2106,7400.0
2007-03-16 13:40:00,28.87,28.89,28.86,28.89,4200.0,19.2039,19.2172,19.1973,19.2172,4200.0
2007-03-16 13:45:00,28.88,28.89,28.86,28.88,8800.0,19.2106,19.2172,19.1973,19.2106,8800.0
2007-03-16 13:50:00,28.89,28.89,28.86,28.89,6400.0,19.2172,19.2172,19.1973,19.2172,6400.0
2007-03-16 13:55:00,28.89,28.89,28.87,28.89,4800.0,19.2172,19.2172,19.2039,19.2172,4800.0
2007-03-16 14:00:00,28.89,28.89,28.86,28.87,5900.0,19.2172,19.2172,19.1973,19.2039,5900.0
2007-03-16 14:05:00,28.87,28.88,28.85,28.85,12700.0,19.2039,19.2106,19.1906,19.1906,12700.0
2007-03-16 14:10:00,28.87,28.87,28.85,28.86,15700.0,19.2039,19.2039,19.1906,19.1973,15700.0
2007-03-16 14:15:00,28.85,28.88,28.85,28.88,11400.0,19.1906,19.2106,19.1906,19.2106,11400.0
2007-03-16 14:20:00,28.87,28.88,28.79,28.81,13800.0,19.2039,19.2106,19.1507,19.164,13800.0
2007-03-16 14:25:00,28.8,28.83,28.77,28.83,9700.0,19.1574,19.1773,19.1374,19.1773,9700.0
2007-03-16 14:30:00,28.83,28.83,28.79,28.81,17500.0,19.1773,19.1773,19.1507,19.164,17500.0
2007-03-16 14:35:00,28.8,28.84,28.79,28.82,20700.0,19.1574,19.184,19.1507,19.1707,20700.0
2007-03-16 14:40:00,28.82,28.82,28.76,28.8,56800.0,19.1707,19.1707,19.1308,19.1574,56800.0
2007-03-16 14:45:00,28.79,28.86,28.78,28.85,15200.0,19.1507,19.1973,19.1441,19.1906,15200.0
2007-03-16 14:50:00,28.85,28.86,28.78,28.8,11100.0,19.1906,19.1973,19.1441,19.1574,11100.0
2007-03-16 14:55:00,28.8,28.83,28.8,28.82,11200.0,19.1574,19.1773,19.1574,19.1707,11200.0
2007-03-16 15:00:00,28.82,28.82,28.77,28.8,15300.0,19.1707,19.1707,19.1374,19.1574,15300.0
2007-03-16 15:05:00,28.8,28.83,28.8,28.81,11500.0,19.1574,19.1773,19.1574,19.164,11500.0
2007-03-16 15:10:00,28.82,28.9,28.82,28.9,14000.0,19.1707,19.2239,19.1707,19.2239,14000.0
2007-03-16 15:15:00,28.88,28.89,28.86,28.87,25300.0,19.2106,19.2172,19.1973,19.2039,25300.0
2007-03-16 15:20:00,28.86,28.87,28.82,28.85,17500.0,19.1973,19.2039,19.1707,19.1906,17500.0
2007-03-16 15:25:00,28.84,28.84,28.79,28.83,19900.0,19.184,19.184,19.1507,19.1773,19900.0
2007-03-16 15:30:00,28.83,28.85,28.83,28.84,32300.0,19.1773,19.1906,19.1773,19.184,32300.0
2007-03-16 15:35:00,28.84,28.85,28.83,28.85,14400.0,19.184,19.1906,19.1773,19.1906,14400.0
2007-03-16 15:40:00,28.84,28.87,28.83,28.87,17800.0,19.184,19.2039,19.1773,19.2039,17800.0
2007-03-16 15:45:00,28.87,28.88,28.85,28.87,22000.0,19.2039,19.2106,19.1906,19.2039,22000.0
2007-03-16 15:50:00,28.87,28.87,28.8,28.84,47100.0,19.2039,19.2039,19.1574,19.184,47100.0
2007-03-16 15:55:00,28.84,28.87,28.8,28.8,86300.0,19.184,19.2039,19.1574,19.1574,86300.0
2007-03-19 09:30:00,28.92,28.92,28.56,28.83,76700.0,19.2372,19.2372,18.9977,19.1773,76700.0
2007-03-19 09:35:00,28.84,28.96,28.79,28.91,28500.0,19.184,19.2638,19.1507,19.2305,28500.0
2007-03-19 09:40:00,28.9,29.0,28.88,28.97,18700.0,19.2239,19.2904,19.2106,19.2704,18700.0
2007-03-19 09:45:00,29.0,29.06,28.95,29.04,12300.0,19.2904,19.3303,19.2571,19.317,12300.0
2007-03-19 09:50:00,29.05,29.06,28.97,28.98,14100.0,19.3237,19.3303,19.2704,19.2771,14100.0
2007-03-19 09:55:00,28.95,28.99,28.93,28.96,11400.0,19.2571,19.2837,19.2438,19.2638,11400.0
2007-03-19 10:00:00,28.95,28.98,28.92,28.98,6700.0,19.2571,19.2771,19.2372,19.2771,6700.0
2007-03-19 10:05:00,28.99,28.99,28.96,28.99,6600.0,19.2837,19.2837,19.2638,19.2837,6600.0
2007-03-19 10:10:00,29.01,29.01,28.92,28.96,22700.0,19.297,19.297,19.2372,19.2638,22700.0
2007-03-19 10:15:00,28.97,29.02,28.96,29.01,13200.0,19.2704,19.3037,19.2638,19.297,13200.0
2007-03-19 10:20:00,29.0,29.08,28.99,29.08,16300.0,19.2904,19.3436,19.2837,19.3436,16300.0
2007-03-19 10:25:00,29.08,29.09,29.04,29.09,15500.0,19.3436,19.3503,19.317,19.3503,15500.0
2007-03-19 10:30:00,29.07,29.08,29.06,29.06,7100.0,19.337,19.3436,19.3303,19.3303,7100.0
2007-03-19 10:35:00,29.07,29.08,29.04,29.05,13500.0,19.337,19.3436,19.317,19.3237,13500.0
2007-03-19 10:40:00,29.04,29.06,29.03,29.04,8600.0,19.317,19.3303,19.3104,19.317,8600.0
2007-03-19 10:45:00,29.04,29.04,28.91,28.91,16800.0,19.317,19.317,19.2305,19.2305,16800.0
2007-03-19 10:50:00,28.94,29.03,28.92,29.01,22600.0,19.2505,19.3104,19.2372,19.297,22600.0
2007-03-19 10:55:00,29.02,29.04,29.02,29.03,6400.0,19.3037,19.317,19.3037,19.3104,6400.0
2007-03-19 11:00:00,29.02,29.05,29.01,29.02,11900.0,19.3037,19.3237,19.297,19.3037,11900.0
2007-03-19 11:05:00,29.04,29.04,29.02,29.03,8200.0,19.317,19.317,19.3037,19.3104,8200.0
2007-03-19 11:10:00,29.02,29.05,29.0,29.04,14400.0,19.3037,19.3237,19.2904,19.317,14400.0
2007-03-19 11:15:00,29.03,29.04,29.0,29.04,18400.0,19.3104,19.317,19.2904,19.317,18400.0
2007-03-19 11:20:00,29.02,29.04,29.01,29.01,6100.0,19.3037,19.317,19.297,19.297,6100.0
2007-03-19 11:25:00,29.01,29.02,28.99,29.0,13200.0,19.297,19.3037,19.2837,19.2904,13200.0
2007-03-19 11:30:00,28.99,29.0,28.99,29.0,6900.0,19.2837,19.2904,19.2837,19.2904,6900.0
2007-03-19 11:35:00,29.0,29.04,28.99,29.04,22400.0,19.2904,19.317,19.2837,19.317,22400.0
2007-03-19 11:40:00,29.04,29.04,28.98,28.99,53900.0,19.317,19.317,19.2771,19.2837,53900.0
2007-03-19 11:45:00,29.0,29.0,28.97,28.98,10900.0,19.2904,19.2904,19.2704,19.2771,10900.0
2007-03-19 11:50:00,28.98,29.01,28.98,29.0,22800.0,19.2771,19.297,19.2771,19.2904,22800.0
2007-03-19 11:55:00,29.0,29.0,28.99,29.0,8200.0,19.2904,19.2904,19.2837,19.2904,8200.0
2007-03-19 12:00:00,29.0,29.02,28.99,29.0,12100.0,19.2904,19.3037,19.2837,19.2904,12100.0
2007-03-19 12:05:00,29.0,29.0,28.99,28.99,12300.0,19.2904,19.2904,19.2837,19.2837,12300.0
2007-03-19 12:10:00,28.99,29.0,28.99,28.99,3700.0,19.2837,19.2904,19.2837,19.2837,3700.0
2007-03-19 12:15:00,29.0,29.0,28.99,28.99,9300.0,19.2904,19.2904,19.2837,19.2837,9300.0
2007-03-19 12:20:00,29.0,29.0,28.99,28.99,7200.0,19.2904,19.2904,19.2837,19.2837,7200.0
2007-03-19 12:25:00,29.0,29.0,28.99,28.99,3700.0,19.2904,19.2904,19.2837,19.2837,3700.0
2007-03-19 12:30:00,29.0,29.0,28.98,28.99,10200.0,19.2904,19.2904,19.2771,19.2837,10200.0
2007-03-19 12:35:00,28.99,29.0,28.99,28.99,6100.0,19.2837,19.2904,19.2837,19.2837,6100.0
2007-03-19 12:40:00,29.0,29.0,28.99,29.0,2600.0,19.2904,19.2904,19.2837,19.2904,2600.0
2007-03-19 12:45:00,29.0,29.0,28.99,28.99,10400.0,19.2904,19.2904,19.2837,19.2837,10400.0
2007-03-19 12:50:00,29.0,29.0,28.97,28.98,16500.0,19.2904,19.2904,19.2704,19.2771,16500.0
2007-03-19 12:55:00,28.97,28.98,28.97,28.97,6600.0,19.2704,19.2771,19.2704,19.2704,6600.0
2007-03-19 13:00:00,28.96,28.97,28.95,28.96,5600.0,19.2638,19.2704,19.2571,19.2638,5600.0
2007-03-19 13:05:00,28.96,28.97,28.96,28.97,5100.0,19.2638,19.2704,19.2638,19.2704,5100.0
2007-03-19 13:10:00,28.96,28.97,28.96,28.97,6000.0,19.2638,19.2704,19.2638,19.2704,6000.0
2007-03-19 13:15:00,28.96,29.0,28.96,29.0,4500.0,19.2638,19.2904,19.2638,19.2904,4500.0
2007-03-19 13:20:00,29.0,29.0,28.99,29.0,8200.0,19.2904,19.2904,19.2837,19.2904,8200.0
2007-03-19 13:25:00,29.0,29.0,28.99,28.99,8000.0,19.2904,19.2904,19.2837,19.2837,8000.0
2007-03-19 13:30:00,28.99,29.0,28.96,28.99,15700.0,19.2837,19.2904,19.2638,19.2837,15700.0
2007-03-19 13:35:00,29.0,29.0,28.99,29.0,5000.0,19.2904,19.2904,19.2837,19.2904,5000.0
2007-03-19 13:40:00,29.0,29.01,28.99,28.99,15800.0,19.2904,19.297,19.2837,19.2837,15800.0
2007-03-19 13:45:00,29.0,29.0,28.99,28.99,7800.0,19.2904,19.2904,19.2837,19.2837,7800.0
2007-03-19 13:50:00,29.0,29.0,28.99,28.99,2900.0,19.2904,19.2904,19.2837,19.2837,2900.0
2007-03-19 13:55:00,28.99,29.0,28.99,29.0,1600.0,19.2837,19.2904,19.2837,19.2904,1600.0
2007-03-19 14:00:00,29.0,29.0,28.98,28.98,20600.0,19.2904,19.2904,19.2771,19.2771,20600.0
2007-03-19 14:05:00,28.99,29.0,28.98,28.99,7500.0,19.2837,19.2904,19.2771,19.2837,7500.0
2007-03-19 14:10:00,28.99,29.0,28.98,28.99,14400.0,19.2837,19.2904,19.2771,19.2837,14400.0
2007-03-19 14:15:00,28.98,28.99,28.97,28.97,8200.0,19.2771,19.2837,19.2704,19.2704,8200.0
2007-03-19 14:20:00,28.98,28.98,28.92,28.94,17500.0,19.2771,19.2771,19.2372,19.2505,17500.0
2007-03-19 14:25:00,28.94,28.95,28.92,28.92,12700.0,19.2505,19.2571,19.2372,19.2372,12700.0
2007-03-19 14:30:00,28.92,28.93,28.92,28.92,10300.0,19.2372,19.2438,19.2372,19.2372,10300.0
2007-03-19 14:35:00,28.93,28.98,28.92,28.98,16500.0,19.2438,19.2771,19.2372,19.2771,16500.0
2007-03-19 14:40:00,28.98,28.99,28.97,28.98,5500.0,19.2771,19.2837,19.2704,19.2771,5500.0
2007-03-19 14:45:00,28.97,28.98,28.93,28.95,25900.0,19.2704,19.2771,19.2438,19.2571,25900.0
2007-03-19 14:50:00,28.95,28.97,28.92,28.93,29400.0,19.2571,19.2704,19.2372,19.2438,29400.0
2007-03-19 14:55:00,28.92,28.93,28.89,28.9,27600.0,19.2372,19.2438,19.2172,19.2239,27600.0
2007-03-19 15:00:00,28.91,28.95,28.9,28.92,12200.0,19.2305,19.2571,19.2239,19.2372,12200.0
2007-03-19 15:05:00,28.92,28.92,28.87,28.87,26800.0,19.2372,19.2372,19.2039,19.2039,26800.0
2007-03-19 15:10:00,28.87,28.92,28.87,28.91,8500.0,19.2039,19.2372,19.2039,19.2305,8500.0
2007-03-19 15:15:00,28.91,28.93,28.89,28.93,12200.0,19.2305,19.2438,19.2172,19.2438,12200.0
2007-03-19 15:20:00,28.92,28.92,28.87,28.87,21000.0,19.2372,19.2372,19.2039,19.2039,21000.0
2007-03-19 15:25:00,28.87,28.89,28.85,28.87,14600.0,19.2039,19.2172,19.1906,19.2039,14600.0
2007-03-19 15:30:00,28.87,28.87,28.83,28.83,47000.0,19.2039,19.2039,19.1773,19.1773,47000.0
2007-03-19 15:35:00,28.84,28.87,28.83,28.86,22600.0,19.184,19.2039,19.1773,19.1973,22600.0
2007-03-19 15:40:00,28.87,28.93,28.85,28.89,83000.0,19.2039,19.2438,19.1906,19.2172,83000.0
2007-03-19 15:45:00,28.89,28.94,28.88,28.93,37100.0,19.2172,19.2505,19.2106,19.2438,37100.0
2007-03-19 15:50:00,28.93,28.94,28.92,28.93,33500.0,19.2438,19.2505,19.2372,19.2438,33500.0
2007-03-19 15:55:00,28.93,28.96,28.91,28.95,58000.0,19.2438,19.2638,19.2305,19.2571,58000.0
2007-03-20 09:30:00,28.88,29.07,28.73,28.98,31800.0,19.2106,19.337,19.1108,19.2771,31800.0
2007-03-20 09:35:00,28.98,29.05,28.98,29.02,21700.0,19.2771,19.3237,19.2771,19.3037,21700.0
2007-03-20 09:40:00,29.02,29.07,29.0,29.05,4400.0,19.3037,19.337,19.2904,19.3237,4400.0
2007-03-20 09:45:00,29.07,29.13,29.05,29.08,14200.0,19.337,19.3769,19.3237,19.3436,14200.0
2007-03-20 09:50:00,29.09,29.14,29.07,29.14,9200.0,19.3503,19.3835,19.337,19.3835,9200.0
2007-03-20 09:55:00,29.13,29.16,29.12,29.12,7100.0,19.3769,19.3968,19.3702,19.3702,7100.0
2007-03-20 10:00:00,29.12,29.13,29.03,29.05,73800.0,19.3702,19.3769,19.3104,19.3237,73800.0
2007-03-20 10:05:00,29.06,29.14,29.05,29.12,7200.0,19.3303,19.3835,19.3237,19.3702,7200.0
2007-03-20 10:10:00,29.12,29.15,29.12,29.14,8100.0,19.3702,19.3902,19.3702,19.3835,8100.0
2007-03-20 10:15:00,29.14,29.15,29.12,29.12,8100.0,19.3835,19.3902,19.3702,19.3702,8100.0
2007-03-20 10:20:00,29.12,29.17,29.1,29.14,13100.0,19.3702,19.4035,19.3569,19.3835,13100.0
2007-03-20 10:25:00,29.15,29.16,29.08,29.08,5800.0,19.3902,19.3968,19.3436,19.3436,5800.0
2007-03-20 10:30:00,29.09,29.14,29.09,29.14,6400.0,19.3503,19.3835,19.3503,19.3835,6400.0
2007-03-20 10:35:00,29.12,29.14,29.12,29.12,5500.0,19.3702,19.3835,19.3702,19.3702,5500.0
2007-03-20 10:40:00,29.11,29.15,29.1,29.14,15400.0,19.3636,19.3902,19.3569,19.3835,15400.0
2007-03-20 10:45:00,29.15,29.15,29.1,29.1,10700.0,19.3902,19.3902,19.3569,19.3569,10700.0
2007-03-20 10:50:00,29.1,29.15,29.1,29.13,7100.0,19.3569,19.3902,19.3569,19.3769,7100.0
2007-03-20 10:55:00,29.13,29.14,29.12,29.12,3000.0,19.3769,19.3835,19.3702,19.3702,3000.0
2007-03-20 11:00:00,29.13,29.13,29.07,29.07,11300.0,19.3769,19.3769,19.337,19.337,11300.0
2007-03-20 11:05:00,29.08,29.08,29.06,29.06,12200.0,19.3436,19.3436,19.3303,19.3303,12200.0
2007-03-20 11:10:00,29.07,29.07,29.05,29.07,8200.0,19.337,19.337,19.3237,19.337,8200.0
2007-03-20 11:15:00,29.05,29.08,29.05,29.07,10100.0,19.3237,19.3436,19.3237,19.337,10100.0
2007-03-20 11:20:00,29.06,29.07,29.06,29.07,2600.0,19.3303,19.337,19.3303,19.337,2600.0
2007-03-20 11:25:00,29.07,29.08,29.07,29.07,2700.0,19.337,19.3436,19.337,19.337,2700.0
2007-03-20 11:30:00,29.07,29.09,29.04,29.05,14700.0,19.337,19.3503,19.317,19.3237,14700.0
2007-03-20 11:35:00,29.04,29.06,29.02,29.03,14600.0,19.317,19.3303,19.3037,19.3104,14600.0
2007-03-20 11:40:00,29.03,29.06,29.03,29.06,3400.0,19.3104,19.3303,19.3104,19.3303,3400.0
2007-03-20 11:45:00,29.06,29.09,29.05,29.05,16700.0,19.3303,19.3503,19.3237,19.3237,16700.0
2007-03-20 11:50:00,29.05,29.06,29.05,29.06,2300.0,19.3237,19.3303,19.3237,19.3303,2300.0
2007-03-20 11:55:00,29.06,29.07,29.05,29.06,14900.0,19.3303,19.337,19.3237,19.3303,14900.0
2007-03-20 12:00:00,29.06,29.1,29.05,29.09,13000.0,19.3303,19.3569,19.3237,19.3503,13000.0
2007-03-20 12:05:00,29.1,29.14,29.09,29.14,12200.0,19.3569,19.3835,19.3503,19.3835,12200.0
2007-03-20 12:10:00,29.12,29.13,29.11,29.13,4600.0,19.3702,19.3769,19.3636,19.3769,4600.0
2007-03-20 12:15:00,29.12,29.13,29.12,29.13,1100.0,19.3702,19.3769,19.3702,19.3769,1100.0
2007-03-20 12:20:00,29.13,29.15,29.13,29.13,7500.0,19.3769,19.3902,19.3769,19.3769,7500.0
2007-03-20 12:25:00,29.13,29.15,29.12,29.14,18900.0,19.3769,19.3902,19.3702,19.3835,18900.0
2007-03-20 12:30:00,29.14,29.21,29.12,29.2,18300.0,19.3835,19.4301,19.3702,19.4234,18300.0
2007-03-20 12:35:00,29.19,29.2,29.12,29.12,15800.0,19.4168,19.4234,19.3702,19.3702,15800.0
2007-03-20 12:40:00,29.11,29.12,29.08,29.11,22200.0,19.3636,19.3702,19.3436,19.3636,22200.0
2007-03-20 12:45:00,29.09,29.11,29.06,29.06,17100.0,19.3503,19.3636,19.3303,19.3303,17100.0
2007-03-20 12:50:00,29.06,29.08,29.04,29.04,34300.0,19.3303,19.3436,19.317,19.317,34300.0
2007-03-20 12:55:00,29.05,29.06,29.03,29.05,15500.0,19.3237,19.3303,19.3104,19.3237,15500.0
2007-03-20 13:00:00,29.05,29.07,29.04,29.05,14400.0,19.3237,19.337,19.317,19.3237,14400.0
2007-03-20 13:05:00,29.05,29.08,29.04,29.05,26100.0,19.3237,19.3436,19.317,19.3237,26100.0
2007-03-20 13:10:00,29.05,29.05,29.01,29.02,16400.0,19.3237,19.3237,19.297,19.3037,16400.0
2007-03-20 13:15:00,29.02,29.03,29.01,29.02,11200.0,19.3037,19.3104,19.297,19.3037,11200.0
2007-03-20 13:20:00,29.02,29.04,29.01,29.03,7800.0,19.3037,19.317,19.297,19.3104,7800.0
2007-03-20 13:25:00,29.04,29.04,29.0,29.01,14500.0,19.317,19.317,19.2904,19.297,14500.0
2007-03-20 13:30:00,29.02,29.02,28.98,28.99,33900.0,19.3037,19.3037,19.2771,19.2837,33900.0
2007-03-20 13:35:00,28.99,29.01,28.97,28.99,11900.0,19.2837,19.297,19.2704,19.2837,11900.0
2007-03-20 13:40:00,29.0,29.01,28.98,29.01,5500.0,19.2904,19.297,19.2771,19.297,5500.0
2007-03-20 13:45:00,29.01,29.05,29.01,29.05,4200.0,19.297,19.3237,19.297,19.3237,4200.0
2007-03-20 13:50:00,29.05,29.05,29.04,29.05,4400.0,19.3237,19.3237,19.317,19.3237,4400.0
2007-03-20 13:55:00,29.05,29.06,29.03,29.03,9200.0,19.3237,19.3303,19.3104,19.3104,9200.0
2007-03-20 14:00:00,29.04,29.05,29.03,29.03,8500.0,19.317,19.3237,19.3104,19.3104,8500.0
2007-03-20 14:05:00,29.02,29.05,29.02,29.05,7300.0,19.3037,19.3237,19.3037,19.3237,7300.0
2007-03-20 14:10:00,29.05,29.1,29.05,29.1,6500.0,19.3237,19.3569,19.3237,19.3569,6500.0
2007-03-20 14:15:00,29.1,29.1,29.06,29.06,8500.0,19.3569,19.3569,19.3303,19.3303,8500.0
2007-03-20 14:20:00,29.07,29.09,29.05,29.05,12600.0,19.337,19.3503,19.3237,19.3237,12600.0
2007-03-20 14:25:00,29.06,29.06,29.04,29.05,3800.0,19.3303,19.3303,19.317,19.3237,3800.0
2007-03-20 14:30:00,29.05,29.06,29.04,29.04,3800.0,19.3237,19.3303,19.317,19.317,3800.0
2007-03-20 14:35:00,29.04,29.06,29.02,29.04,6500.0,19.317,19.3303,19.3037,19.317,6500.0
2007-03-20 14:40:00,29.04,29.04,29.0,29.01,16000.0,19.317,19.317,19.2904,19.297,16000.0
2007-03-20 14:45:00,29.01,29.02,29.0,29.01,12300.0,19.297,19.3037,19.2904,19.297,12300.0
2007-03-20 14:50:00,29.01,29.09,29.01,29.09,11300.0,19.297,19.3503,19.297,19.3503,11300.0
2007-03-20 14:55:00,29.08,29.09,29.06,29.07,22100.0,19.3436,19.3503,19.3303,19.337,22100.0
2007-03-20 15:00:00,29.07,29.08,29.05,29.05,19500.0,19.337,19.3436,19.3237,19.3237,19500.0
2007-03-20 15:05:00,29.05,29.07,29.04,29.07,16300.0,19.3237,19.337,19.317,19.337,16300.0
2007-03-20 15:10:00,29.08,29.1,29.07,29.1,7600.0,19.3436,19.3569,19.337,19.3569,7600.0
2007-03-20 15:15:00,29.1,29.1,29.06,29.08,8900.0,19.3569,19.3569,19.3303,19.3436,8900.0
2007-03-20 15:20:00,29.08,29.08,29.05,29.06,8300.0,19.3436,19.3436,19.3237,19.3303,8300.0
2007-03-20 15:25:00,29.06,29.06,29.04,29.06,14300.0,19.3303,19.3303,19.317,19.3303,14300.0
2007-03-20 15:30:00,29.06,29.08,29.05,29.06,23100.0,19.3303,19.3436,19.3237,19.3303,23100.0
2007-03-20 15:35:00,29.06,29.08,29.05,29.05,19000.0,19.3303,19.3436,19.3237,19.3237,19000.0
2007-03-20 15:40:00,29.06,29.07,29.05,29.05,16300.0,19.3303,19.337,19.3237,19.3237,16300.0
2007-03-20 15:45:00,29.07,29.07,29.04,29.06,27600.0,19.337,19.337,19.317,19.3303,27600.0
2007-03-20 15:50:00,29.05,29.08,29.05,29.08,26400.0,19.3237,19.3436,19.3237,19.3436,26400.0
2007-03-20 15:55:00,29.07,29.1,29.06,29.08,24200.0,19.337,19.3569,19.3303,19.3436,24200.0
2007-03-21 09:30:00,29.03,29.16,29.03,29.1,26200.0,19.3104,19.3968,19.3104,19.3569,26200.0
2007-03-21 09:35:00,29.11,29.12,29.0,29.01,19700.0,19.3636,19.3702,19.2904,19.297,19700.0
2007-03-21 09:40:00,29.0,29.01,28.97,28.98,20400.0,19.2904,19.297,19.2704,19.2771,20400.0
2007-03-21 09:45:00,28.98,29.03,28.98,29.01,10400.0,19.2771,19.3104,19.2771,19.297,10400.0
2007-03-21 09:50:00,29.02,29.09,29.02,29.08,24700.0,19.3037,19.3503,19.3037,19.3436,24700.0
2007-03-21 09:55:00,29.08,29.09,29.03,29.03,18100.0,19.3436,19.3503,19.3104,19.3104,18100.0
2007-03-21 10:00:00,29.03,29.04,29.0,29.02,16500.0,19.3104,19.317,19.2904,19.3037,16500.0
2007-03-21 10:05:00,29.01,29.01,28.96,28.98,18100.0,19.297,19.297,19.2638,19.2771,18100.0
2007-03-21 10:10:00,28.98,29.02,28.97,29.01,8100.0,19.2771,19.3037,19.2704,19.297,8100.0
2007-03-21 10:15:00,29.03,29.05,29.03,29.03,12300.0,19.3104,19.3237,19.3104,19.3104,12300.0
2007-03-21 10:20:00,29.04,29.08,29.02,29.02,12800.0,19.317,19.3436,19.3037,19.3037,12800.0
2007-03-21 10:25:00,29.02,29.07,29.02,29.06,4600.0,19.3037,19.337,19.3037,19.3303,4600.0
2007-03-21 10:30:00,29.07,29.08,29.03,29.03,16500.0,19.337,19.3436,19.3104,19.3104,16500.0
2007-03-21 10:35:00,29.03,29.05,29.01,29.01,9200.0,19.3104,19.3237,19.297,19.297,9200.0
2007-03-21 10:40:00,29.02,29.02,29.01,29.01,3900.0,19.3037,19.3037,19.297,19.297,3900.0
2007-03-21 10:45:00,29.01,29.02,29.01,29.02,3800.0,19.297,19.3037,19.297,19.3037,3800.0
2007-03-21 10:50:00,29.02,29.05,29.01,29.05,8000.0,19.3037,19.3237,19.297,19.3237,8000.0
2007-03-21 10:55:00,29.05,29.06,29.05,29.06,2400.0,19.3237,19.3303,19.3237,19.3303,2400.0
2007-03-21 11:00:00,29.06,29.07,29.04,29.05,8000.0,19.3303,19.337,19.317,19.3237,8000.0
2007-03-21 11:05:00,29.05,29.06,29.03,29.04,3700.0,19.3237,19.3303,19.3104,19.317,3700.0
2007-03-21 11:10:00,29.03,29.04,29.03,29.04,5800.0,19.3104,19.317,19.3104,19.317,5800.0
2007-03-21 11:15:00,29.03,29.05,29.03,29.05,5800.0,19.3104,19.3237,19.3104,19.3237,5800.0
2007-03-21 11:20:00,29.04,29.08,29.04,29.05,5800.0,19.317,19.3436,19.317,19.3237,5800.0
2007-03-21 11:25:00,29.06,29.08,29.05,29.08,8200.0,19.3303,19.3436,19.3237,19.3436,8200.0
2007-03-21 11:30:00,29.07,29.07,29.03,29.04,5100.0,19.337,19.337,19.3104,19.317,5100.0
2007-03-21 11:35:00,29.04,29.04,29.03,29.03,3900.0,19.317,19.317,19.3104,19.3104,3900.0
2007-03-21 11:40:00,29.03,29.04,29.0,29.01,57000.0,19.3104,19.317,19.2904,19.297,57000.0
2007-03-21 11:45:00,29.01,29.01,29.0,29.01,2600.0,19.297,19.297,19.2904,19.297,2600.0
2007-03-21 11:50:00,29.01,29.01,29.0,29.01,5100.0,19.297,19.297,19.2904,19.297,5100.0
2007-03-21 11:55:00,29.0,29.01,28.98,28.99,10800.0,19.2904,19.297,19.2771,19.2837,10800.0
2007-03-21 12:00:00,29.0,29.0,28.98,29.0,7600.0,19.2904,19.2904,19.2771,19.2904,7600.0
2007-03-21 12:05:00,28.99,29.0,28.98,28.98,3600.0,19.2837,19.2904,19.2771,19.2771,3600.0
2007-03-21 12:10:00,28.98,28.99,28.98,28.99,2700.0,19.2771,19.2837,19.2771,19.2837,2700.0
2007-03-21 12:15:00,29.0,29.0,28.99,29.0,900.0,19.2904,19.2904,19.2837,19.2904,900.0
2007-03-21 12:20:00,29.0,29.01,28.99,29.01,3200.0,19.2904,19.297,19.2837,19.297,3200.0
2007-03-21 12:25:00,29.0,29.0,28.99,28.99,1300.0,19.2904,19.2904,19.2837,19.2837,1300.0
2007-03-21 12:30:00,29.0,29.0,28.99,28.99,8500.0,19.2904,19.2904,19.2837,19.2837,8500.0
2007-03-21 12:35:00,28.99,29.03,28.99,29.03,6700.0,19.2837,19.3104,19.2837,19.3104,6700.0
2007-03-21 12:40:00,29.02,29.03,29.01,29.03,13100.0,19.3037,19.3104,19.297,19.3104,13100.0
2007-03-21 12:45:00,29.03,29.04,29.03,29.04,2600.0,19.3104,19.317,19.3104,19.317,2600.0
2007-03-21 12:50:00,29.04,29.05,29.03,29.03,3200.0,19.317,19.3237,19.3104,19.3104,3200.0
2007-03-21 12:55:00,29.04,29.05,29.03,29.03,2900.0,19.317,19.3237,19.3104,19.3104,2900.0
2007-03-21 13:00:00,29.05,29.07,29.03,29.07,74400.0,19.3237,19.337,19.3104,19.337,74400.0
2007-03-21 13:05:00,29.07,29.09,29.06,29.07,41000.0,19.337,19.3503,19.3303,19.337,41000.0
2007-03-21 13:10:00,29.07,29.07,29.05,29.05,8300.0,19.337,19.337,19.3237,19.3237,8300.0
2007-03-21 13:15:00,29.05,29.06,29.02,29.02,8000.0,19.3237,19.3303,19.3037,19.3037,8000.0
2007-03-21 13:20:00,29.03,29.03,29.01,29.02,6200.0,19.3104,19.3104,19.297,19.3037,6200.0
2007-03-21 13:25:00,29.0,29.01,28.99,29.01,9300.0,19.2904,19.297,19.2837,19.297,9300.0
2007-03-21 13:30:00,29.0,29.01,28.99,29.0,14800.0,19.2904,19.297,19.2837,19.2904,14800.0
2007-03-21 13:35:00,28.99,29.0,28.98,28.99,8000.0,19.2837,19.2904,19.2771,19.2837,8000.0
2007-03-21 13:40:00,28.98,29.0,28.95,28.96,18800.0,19.2771,19.2904,19.2571,19.2638,18800.0
2007-03-21 13:45:00,28.96,28.97,28.9,28.93,44600.0,19.2638,19.2704,19.2239,19.2438,44600.0
2007-03-21 13:50:00,28.93,28.95,28.92,28.94,23900.0,19.2438,19.2571,19.2372,19.2505,23900.0
2007-03-21 13:55:00,28.94,28.96,28.93,28.96,19300.0,19.2505,19.2638,19.2438,19.2638,19300.0
2007-03-21 14:00:00,28.95,28.98,28.94,28.98,19900.0,19.2571,19.2771,19.2505,19.2771,19900.0
2007-03-21 14:05:00,28.99,29.04,28.98,29.03,3600.0,19.2837,19.317,19.2771,19.3104,3600.0
2007-03-21 14:10:00,29.03,29.04,29.01,29.01,6600.0,19.3104,19.317,19.297,19.297,6600.0
2007-03-21 14:15:00,29.01,29.2,29.0,29.13,78900.0,19.297,19.4234,19.2904,19.3769,78900.0
2007-03-21 14:20:00,29.13,29.24,29.12,29.21,66300.0,19.3769,19.45,19.3702,19.4301,66300.0
2007-03-21 14:25:00,29.21,29.28,29.2,29.25,57200.0,19.4301,19.4766,19.4234,19.4567,57200.0
2007-03-21 14:30:00,29.25,29.3,29.24,29.29,21900.0,19.4567,19.49,19.45,19.4833,21900.0
2007-03-21 14:35:00,29.3,29.32,29.19,29.23,31500.0,19.49,19.5033,19.4168,19.4434,31500.0
2007-03-21 14:40:00,29.23,29.39,29.22,29.39,30400.0,19.4434,19.5498,19.4367,19.5498,30400.0
2007-03-21 14:45:00,29.39,29.39,29.32,29.34,30600.0,19.5498,19.5498,19.5033,19.5166,30600.0
2007-03-21 14:50:00,29.37,29.4,29.36,29.39,23700.0,19.5365,19.5565,19.5299,19.5498,23700.0
2007-03-21 14:55:00,29.4,29.5,29.39,29.5,46600.0,19.5565,19.623,19.5498,19.623,46600.0
2007-03-21 15:00:00,29.49,29.55,29.49,29.5,73300.0,19.6163,19.6562,19.6163,19.623,73300.0
2007-03-21 15:05:00,29.49,29.5,29.48,29.49,38900.0,19.6163,19.623,19.6097,19.6163,38900.0
2007-03-21 15:10:00,29.47,29.47,29.39,29.4,62000.0,19.603,19.603,19.5498,19.5565,62000.0
2007-03-21 15:15:00,29.4,29.41,29.36,29.36,35100.0,19.5565,19.5631,19.5299,19.5299,35100.0
2007-03-21 15:20:00,29.35,29.41,29.34,29.35,60500.0,19.5232,19.5631,19.5166,19.5232,60500.0
2007-03-21 15:25:00,29.35,29.36,29.31,29.34,36900.0,19.5232,19.5299,19.4966,19.5166,36900.0
2007-03-21 15:30:00,29.35,29.44,29.32,29.44,42400.0,19.5232,19.5831,19.5033,19.5831,42400.0
2007-03-21 15:35:00,29.43,29.45,29.42,29.42,50300.0,19.5764,19.5897,19.5698,19.5698,50300.0
2007-03-21 15:40:00,29.43,29.49,29.43,29.48,37600.0,19.5764,19.6163,19.5764,19.6097,37600.0
2007-03-21 15:45:00,29.49,29.51,29.47,29.5,66600.0,19.6163,19.6296,19.603,19.623,66600.0
2007-03-21 15:50:00,29.48,29.48,29.39,29.39,71400.0,19.6097,19.6097,19.5498,19.5498,71400.0
2007-03-21 15:55:00,29.4,29.44,29.38,29.41,72500.0,19.5565,19.5831,19.5432,19.5631,72500.0
2007-03-22 09:30:00,29.59,29.59,29.48,29.55,34300.0,19.6829,19.6829,19.6097,19.6562,34300.0
2007-03-22 09:35:00,29.55,29.62,29.47,29.62,186200.0,19.6562,19.7028,19.603,19.7028,186200.0
2007-03-22 09:40:00,29.63,29.66,29.55,29.6,23900.0,19.7095,19.7294,19.6562,19.6895,23900.0
2007-03-22 09:45:00,29.6,29.62,29.55,29.59,37200.0,19.6895,19.7028,19.6562,19.6829,37200.0
2007-03-22 09:50:00,29.58,29.59,29.45,29.52,33200.0,19.6762,19.6829,19.5897,19.6363,33200.0
2007-03-22 09:55:00,29.52,29.55,29.45,29.52,32300.0,19.6363,19.6562,19.5897,19.6363,32300.0
2007-03-22 10:00:00,29.47,29.5,29.45,29.47,35500.0,19.603,19.623,19.5897,19.603,35500.0
2007-03-22 10:05:00,29.47,29.48,29.42,29.44,18800.0,19.603,19.6097,19.5698,19.5831,18800.0
2007-03-22 10:10:00,29.44,29.49,29.4,29.49,43700.0,19.5831,19.6163,19.5565,19.6163,43700.0
2007-03-22 10:15:00,29.48,29.5,29.35,29.35,41800.0,19.6097,19.623,19.5232,19.5232,41800.0
2007-03-22 10:20:00,29.36,29.39,29.35,29.35,12400.0,19.5299,19.5498,19.5232,19.5232,12400.0
2007-03-22 10:25:00,29.35,29.36,29.3,29.32,19100.0,19.5232,19.5299,19.49,19.5033,19100.0
2007-03-22 10:30:00,29.31,29.35,29.29,29.33,21500.0,19.4966,19.5232,19.4833,19.5099,21500.0
2007-03-22 10:35:00,29.32,29.35,29.29,29.33,22100.0,19.5033,19.5232,19.4833,19.5099,22100.0
2007-03-22 10:40:00,29.32,29.43,29.32,29.39,11300.0,19.5033,19.5764,19.5033,19.5498,11300.0
2007-03-22 10:45:00,29.4,29.45,29.39,29.42,263900.0,19.5565,19.5897,19.5498,19.5698,263900.0
2007-03-22 10:50:00,29.42,29.43,29.4,29.42,19800.0,19.5698,19.5764,19.5565,19.5698,19800.0
2007-03-22 10:55:00,29.41,29.47,29.4,29.45,32400.0,19.5631,19.603,19.5565,19.5897,32400.0
2007-03-22 11:00:00,29.45,29.46,29.44,29.44,18000.0,19.5897,19.5964,19.5831,19.5831,18000.0
2007-03-22 11:05:00,29.46,29.46,29.43,29.45,11200.0,19.5964,19.5964,19.5764,19.5897,11200.0
2007-03-22 11:10:00,29.45,29.45,29.44,29.45,7400.0,19.5897,19.5897,19.5831,19.5897,7400.0
2007-03-22 11:15:00,29.45,29.48,29.45,29.46,6200.0,19.5897,19.6097,19.5897,19.5964,6200.0
2007-03-22 11:20:00,29.47,29.53,29.46,29.52,7400.0,19.603,19.6429,19.5964,19.6363,7400.0
2007-03-22 11:25:00,29.52,29.52,29.5,29.51,6700.0,19.6363,19.6363,19.623,19.6296,6700.0
2007-03-22 11:30:00,29.51,29.52,29.49,29.52,10300.0,19.6296,19.6363,19.6163,19.6363,10300.0
2007-03-22 11:35:00,29.51,29.53,29.49,29.52,9000.0,19.6296,19.6429,19.6163,19.6363,9000.0
2007-03-22 11:40:00,29.51,29.52,29.5,29.51,8600.0,19.6296,19.6363,19.623,19.6296,8600.0
2007-03-22 11:45:00,29.51,29.51,29.49,29.5,7500.0,19.6296,19.6296,19.6163,19.623,7500.0
2007-03-22 11:50:00,29.5,29.51,29.49,29.5,7500.0,19.623,19.6296,19.6163,19.623,7500.0
2007-03-22 11:55:00,29.5,29.56,29.5,29.56,23700.0,19.623,19.6629,19.623,19.6629,23700.0
2007-03-22 12:00:00,29.55,29.55,29.54,29.55,2600.0,19.6562,19.6562,19.6496,19.6562,2600.0
2007-03-22 12:05:00,29.55,29.57,29.54,29.57,10700.0,19.6562,19.6696,19.6496,19.6696,10700.0
2007-03-22 12:10:00,29.57,29.62,29.56,29.6,35900.0,19.6696,19.7028,19.6629,19.6895,35900.0
2007-03-22 12:15:00,29.6,29.61,29.59,29.6,10700.0,19.6895,19.6962,19.6829,19.6895,10700.0
2007-03-22 12:20:00,29.6,29.61,29.59,29.61,9100.0,19.6895,19.6962,19.6829,19.6962,9100.0
2007-03-22 12:25:00,29.61,29.61,29.59,29.6,9400.0,19.6962,19.6962,19.6829,19.6895,9400.0
2007-03-22 12:30:00,29.6,29.61,29.59,29.59,18000.0,19.6895,19.6962,19.6829,19.6829,18000.0
2007-03-22 12:35:00,29.6,29.61,29.59,29.6,28100.0,19.6895,19.6962,19.6829,19.6895,28100.0
2007-03-22 12:40:00,29.59,29.59,29.57,29.57,23500.0,19.6829,19.6829,19.6696,19.6696,23500.0
2007-03-22 12:45:00,29.56,29.58,29.55,29.55,10700.0,19.6629,19.6762,19.6562,19.6562,10700.0
2007-03-22 12:50:00,29.54,29.55,29.54,29.55,26100.0,19.6496,19.6562,19.6496,19.6562,26100.0
2007-03-22 12:55:00,29.56,29.56,29.55,29.55,5700.0,19.6629,19.6629,19.6562,19.6562,5700.0
2007-03-22 13:00:00,29.55,29.56,29.54,29.56,9000.0,19.6562,19.6629,19.6496,19.6629,9000.0
2007-03-22 13:05:00,29.55,29.56,29.54,29.55,11400.0,19.6562,19.6629,19.6496,19.6562,11400.0
2007-03-22 13:10:00,29.56,29.57,29.55,29.57,5700.0,19.6629,19.6696,19.6562,19.6696,5700.0
2007-03-22 13:15:00,29.56,29.57,29.55,29.56,8800.0,19.6629,19.6696,19.6562,19.6629,8800.0
2007-03-22 13:20:00,29.56,29.57,29.55,29.55,5700.0,19.6629,19.6696,19.6562,19.6562,5700.0
2007-03-22 13:25:00,29.55,29.59,29.55,29.59,10400.0,19.6562,19.6829,19.6562,19.6829,10400.0
2007-03-22 13:30:00,29.57,29.58,29.55,29.56,8300.0,19.6696,19.6762,19.6562,19.6629,8300.0
2007-03-22 13:35:00,29.55,29.56,29.5,29.51,21300.0,19.6562,19.6629,19.623,19.6296,21300.0
2007-03-22 13:40:00,29.51,29.54,29.49,29.53,9400.0,19.6296,19.6496,19.6163,19.6429,9400.0
2007-03-22 13:45:00,29.53,29.56,29.53,29.55,9600.0,19.6429,19.6629,19.6429,19.6562,9600.0
2007-03-22 13:50:00,29.55,29.56,29.55,29.55,7000.0,19.6562,19.6629,19.6562,19.6562,7000.0
2007-03-22 13:55:00,29.55,29.57,29.55,29.56,4500.0,19.6562,19.6696,19.6562,19.6629,4500.0
2007-03-22 14:00:00,29.57,29.59,29.56,29.59,10600.0,19.6696,19.6829,19.6629,19.6829,10600.0
2007-03-22 14:05:00,29.58,29.6,29.58,29.59,13200.0,19.6762,19.6895,19.6762,19.6829,13200.0
2007-03-22 14:10:00,29.59,29.59,29.58,29.58,3600.0,19.6829,19.6829,19.6762,19.6762,3600.0
2007-03-22 14:15:00,29.59,29.59,29.58,29.58,7300.0,19.6829,19.6829,19.6762,19.6762,7300.0
2007-03-22 14:20:00,29.58,29.58,29.53,29.54,15000.0,19.6762,19.6762,19.6429,19.6496,15000.0
2007-03-22 14:25:00,29.55,29.56,29.53,29.53,7000.0,19.6562,19.6629,19.6429,19.6429,7000.0
2007-03-22 14:30:00,29.53,29.54,29.52,29.54,5100.0,19.6429,19.6496,19.6363,19.6496,5100.0
2007-03-22 14:35:00,29.52,29.53,29.51,29.52,30100.0,19.6363,19.6429,19.6296,19.6363,30100.0
2007-03-22 14:40:00,29.53,29.58,29.53,29.57,152200.0,19.6429,19.6762,19.6429,19.6696,152200.0
2007-03-22 14:45:00,29.56,29.59,29.56,29.59,12200.0,19.6629,19.6829,19.6629,19.6829,12200.0
2007-03-22 14:50:00,29.59,29.6,29.59,29.6,38100.0,19.6829,19.6895,19.6829,19.6895,38100.0
2007-03-22 14:55:00,29.59,29.61,29.59,29.61,12200.0,19.6829,19.6962,19.6829,19.6962,12200.0
2007-03-22 15:00:00,29.6,29.61,29.6,29.6,10700.0,19.6895,19.6962,19.6895,19.6895,10700.0
2007-03-22 15:05:00,29.61,29.61,29.55,29.56,18400.0,19.6962,19.6962,19.6562,19.6629,18400.0
2007-03-22 15:10:00,29.56,29.57,29.55,29.56,18900.0,19.6629,19.6696,19.6562,19.6629,18900.0
2007-03-22 15:15:00,29.56,29.57,29.55,29.57,12200.0,19.6629,19.6696,19.6562,19.6696,12200.0
2007-03-22 15:20:00,29.56,29.57,29.55,29.55,34800.0,19.6629,19.6696,19.6562,19.6562,34800.0
2007-03-22 15:25:00,29.56,29.58,29.55,29.57,37500.0,19.6629,19.6762,19.6562,19.6696,37500.0
2007-03-22 15:30:00,29.58,29.6,29.57,29.59,18700.0,19.6762,19.6895,19.6696,19.6829,18700.0
2007-03-22 15:35:00,29.6,29.6,29.58,29.59,189800.0,19.6895,19.6895,19.6762,19.6829,189800.0
2007-03-22 15:40:00,29.6,29.68,29.59,29.68,92100.0,19.6895,19.7427,19.6829,19.7427,92100.0
2007-03-22 15:45:00,29.67,29.67,29.59,29.61,71600.0,19.7361,19.7361,19.6829,19.6962,71600.0
2007-03-22 15:50:00,29.61,29.65,29.6,29.63,24000.0,19.6962,19.7228,19.6895,19.7095,24000.0
2007-03-22 15:55:00,29.63,29.63,29.57,29.61,45200.0,19.7095,19.7095,19.6696,19.6962,45200.0
2007-03-23 09:30:00,29.61,29.74,29.57,29.67,37700.0,19.6962,19.7826,19.6696,19.7361,37700.0
2007-03-23 09:35:00,29.67,29.81,29.64,29.77,44100.0,19.7361,19.8292,19.7161,19.8026,44100.0
2007-03-23 09:40:00,29.77,29.77,29.62,29.64,38700.0,19.8026,19.8026,19.7028,19.7161,38700.0
2007-03-23 09:45:00,29.65,29.69,29.59,29.67,39100.0,19.7228,19.7494,19.6829,19.7361,39100.0
2007-03-23 09:50:00,29.68,29.69,29.64,29.67,16800.0,19.7427,19.7494,19.7161,19.7361,16800.0
2007-03-23 09:55:00,29.67,29.73,29.67,29.73,12600.0,19.7361,19.776,19.7361,19.776,12600.0
2007-03-23 10:00:00,29.73,29.95,29.73,29.91,47600.0,19.776,19.9223,19.776,19.8957,47600.0
2007-03-23 10:05:00,29.9,29.92,29.88,29.89,21000.0,19.8891,19.9024,19.8758,19.8824,21000.0
2007-03-23 10:10:00,29.89,29.9,29.86,29.87,14600.0,19.8824,19.8891,19.8625,19.8691,14600.0
2007-03-23 10:15:00,29.85,29.86,29.8,29.8,11800.0,19.8558,19.8625,19.8225,19.8225,11800.0
2007-03-23 10:20:00,29.82,29.82,29.75,29.76,108700.0,19.8358,19.8358,19.7893,19.7959,108700.0
2007-03-23 10:25:00,29.77,29.81,29.75,29.81,22500.0,19.8026,19.8292,19.7893,19.8292,22500.0
2007-03-23 10:30:00,29.81,29.81,29.77,29.78,60000.0,19.8292,19.8292,19.8026,19.8092,60000.0
2007-03-23 10:35:00,29.79,29.81,29.76,29.8,32900.0,19.8159,19.8292,19.7959,19.8225,32900.0
2007-03-23 10:40:00,29.81,29.81,29.73,29.78,154500.0,19.8292,19.8292,19.776,19.8092,154500.0
2007-03-23 10:45:00,29.78,29.84,29.78,29.8,142700.0,19.8092,19.8492,19.8092,19.8225,142700.0
2007-03-23 10:50:00,29.79,29.85,29.79,29.83,29800.0,19.8159,19.8558,19.8159,19.8425,29800.0
2007-03-23 10:55:00,29.83,29.89,29.83,29.89,13300.0,19.8425,19.8824,19.8425,19.8824,13300.0
2007-03-23 11:00:00,29.88,29.9,29.88,29.88,10600.0,19.8758,19.8891,19.8758,19.8758,10600.0
2007-03-23 11:05:00,29.89,29.89,29.88,29.89,10300.0,19.8824,19.8824,19.8758,19.8824,10300.0
2007-03-23 11:10:00,29.89,29.91,29.88,29.91,17600.0,19.8824,19.8957,19.8758,19.8957,17600.0
2007-03-23 11:15:00,29.91,29.91,29.9,29.9,12600.0,19.8957,19.8957,19.8891,19.8891,12600.0
2007-03-23 11:20:00,29.91,29.95,29.9,29.95,26700.0,19.8957,19.9223,19.8891,19.9223,26700.0
2007-03-23 11:25:00,29.95,29.95,29.92,29.93,26600.0,19.9223,19.9223,19.9024,19.909,26600.0
2007-03-23 11:30:00,29.93,29.94,29.92,29.93,13100.0,19.909,19.9157,19.9024,19.909,13100.0
2007-03-23 11:35:00,29.94,29.94,29.92,29.92,14900.0,19.9157,19.9157,19.9024,19.9024,14900.0
2007-03-23 11:40:00,29.93,29.93,29.89,29.89,18200.0,19.909,19.909,19.8824,19.8824,18200.0
2007-03-23 11:45:00,29.89,29.9,29.88,29.9,7600.0,19.8824,19.8891,19.8758,19.8891,7600.0
2007-03-23 11:50:00,29.9,29.9,29.89,29.89,8600.0,19.8891,19.8891,19.8824,19.8824,8600.0
2007-03-23 11:55:00,29.89,29.9,29.88,29.9,9300.0,19.8824,19.8891,19.8758,19.8891,9300.0
2007-03-23 12:00:00,29.9,29.9,29.89,29.9,14500.0,19.8891,19.8891,19.8824,19.8891,14500.0
2007-03-23 12:05:00,29.9,29.9,29.89,29.9,21500.0,19.8891,19.8891,19.8824,19.8891,21500.0
2007-03-23 12:10:00,29.89,29.93,29.89,29.92,52800.0,19.8824,19.909,19.8824,19.9024,52800.0
2007-03-23 12:15:00,29.92,29.93,29.91,29.92,10200.0,19.9024,19.909,19.8957,19.9024,10200.0
2007-03-23 12:20:00,29.92,29.92,29.91,29.92,9400.0,19.9024,19.9024,19.8957,19.9024,9400.0
2007-03-23 12:25:00,29.92,29.93,29.91,29.92,44100.0,19.9024,19.909,19.8957,19.9024,44100.0
2007-03-23 12:30:00,29.92,29.92,29.9,29.9,9800.0,19.9024,19.9024,19.8891,19.8891,9800.0
2007-03-23 12:35:00,29.91,29.91,29.87,29.88,16400.0,19.8957,19.8957,19.8691,19.8758,16400.0
2007-03-23 12:40:00,29.88,29.89,29.87,29.88,6600.0,19.8758,19.8824,19.8691,19.8758,6600.0
2007-03-23 12:45:00,29.88,29.88,29.87,29.87,9300.0,19.8758,19.8758,19.8691,19.8691,9300.0
2007-03-23 12:50:00,29.86,29.88,29.86,29.88,12000.0,19.8625,19.8758,19.8625,19.8758,12000.0
2007-03-23 12:55:00,29.88,29.91,29.86,29.89,38900.0,19.8758,19.8957,19.8625,19.8824,38900.0
2007-03-23 13:00:00,29.89,29.89,29.86,29.87,42800.0,19.8824,19.8824,19.8625,19.8691,42800.0
2007-03-23 13:05:00,29.87,29.87,29.85,29.86,23700.0,19.8691,19.8691,19.8558,19.8625,23700.0
2007-03-23 13:10:00,29.87,29.87,29.84,29.85,43700.0,19.8691,19.8691,19.8492,19.8558,43700.0
2007-03-23 13:15:00,29.84,29.85,29.83,29.83,5600.0,19.8492,19.8558,19.8425,19.8425,5600.0
2007-03-23 13:20:00,29.84,29.86,29.83,29.85,44400.0,19.8492,19.8625,19.8425,19.8558,44400.0
2007-03-23 13:25:00,29.85,29.86,29.84,29.85,35500.0,19.8558,19.8625,19.8492,19.8558,35500.0
2007-03-23 13:30:00,29.85,29.9,29.85,29.87,28700.0,19.8558,19.8891,19.8558,19.8691,28700.0
2007-03-23 13:35:00,29.88,29.9,29.84,29.87,31500.0,19.8758,19.8891,19.8492,19.8691,31500.0
2007-03-23 13:40:00,29.87,29.88,29.84,29.86,283300.0,19.8691,19.8758,19.8492,19.8625,283300.0
2007-03-23 13:45:00,29.87,29.88,29.82,29.84,48300.0,19.8691,19.8758,19.8358,19.8492,48300.0
2007-03-23 13:50:00,29.85,29.89,29.81,29.82,95300.0,19.8558,19.8824,19.8292,19.8358,95300.0
2007-03-23 13:55:00,29.84,29.88,29.82,29.83,35400.0,19.8492,19.8758,19.8358,19.8425,35400.0
2007-03-23 14:00:00,29.83,29.86,29.82,29.83,20000.0,19.8425,19.8625,19.8358,19.8425,20000.0
2007-03-23 14:05:00,29.83,29.85,29.79,29.83,41800.0,19.8425,19.8558,19.8159,19.8425,41800.0
2007-03-23 14:10:00,29.84,29.85,29.82,29.83,12900.0,19.8492,19.8558,19.8358,19.8425,12900.0
2007-03-23 14:15:00,29.83,29.85,29.81,29.82,24800.0,19.8425,19.8558,19.8292,19.8358,24800.0
2007-03-23 14:20:00,29.83,29.86,29.79,29.86,53000.0,19.8425,19.8625,19.8159,19.8625,53000.0
2007-03-23 14:25:00,29.86,29.93,29.86,29.89,35500.0,19.8625,19.909,19.8625,19.8824,35500.0
2007-03-23 14:30:00,29.9,29.91,29.87,29.89,10400.0,19.8891,19.8957,19.8691,19.8824,10400.0
2007-03-23 14:35:00,29.89,29.9,29.89,29.9,16300.0,19.8824,19.8891,19.8824,19.8891,16300.0
2007-03-23 14:40:00,29.89,29.91,29.89,29.91,8200.0,19.8824,19.8957,19.8824,19.8957,8200.0
2007-03-23 14:45:00,29.91,29.91,29.9,29.91,12900.0,19.8957,19.8957,19.8891,19.8957,12900.0
2007-03-23 14:50:00,29.91,29.91,29.9,29.91,10100.0,19.8957,19.8957,19.8891,19.8957,10100.0
2007-03-23 14:55:00,29.91,29.93,29.9,29.93,14200.0,19.8957,19.909,19.8891,19.909,14200.0
2007-03-23 15:00:00,29.93,29.93,29.91,29.92,17300.0,19.909,19.909,19.8957,19.9024,17300.0
2007-03-23 15:05:00,29.92,29.94,29.91,29.92,23200.0,19.9024,19.9157,19.8957,19.9024,23200.0
2007-03-23 15:10:00,29.93,29.94,29.91,29.93,24800.0,19.909,19.9157,19.8957,19.909,24800.0
2007-03-23 15:15:00,29.94,29.95,29.93,29.94,38000.0,19.9157,19.9223,19.909,19.9157,38000.0
2007-03-23 15:20:00,29.94,29.94,29.93,29.94,12500.0,19.9157,19.9157,19.909,19.9157,12500.0
2007-03-23 15:25:00,29.93,29.94,29.92,29.94,39000.0,19.909,19.9157,19.9024,19.9157,39000.0
2007-03-23 15:30:00,29.94,29.94,29.91,29.93,38600.0,19.9157,19.9157,19.8957,19.909,38600.0
2007-03-23 15:35:00,29.93,29.93,29.92,29.93,15100.0,19.909,19.909,19.9024,19.909,15100.0
2007-03-23 15:40:00,29.93,29.93,29.92,29.93,32900.0,19.909,19.909,19.9024,19.909,32900.0
2007-03-23 15:45:00,29.94,29.95,29.91,29.92,66100.0,19.9157,19.9223,19.8957,19.9024,66100.0
2007-03-23 15:50:00,29.92,29.93,29.92,29.92,14200.0,19.9024,19.909,19.9024,19.9024,14200.0
2007-03-23 15:55:00,29.93,29.93,29.9,29.92,98000.0,19.909,19.909,19.8891,19.9024,98000.0
2007-03-26 09:30:00,29.79,29.84,29.71,29.78,45000.0,19.8159,19.8492,19.7627,19.8092,45000.0
2007-03-26 09:35:00,29.77,29.82,29.7,29.8,25600.0,19.8026,19.8358,19.756,19.8225,25600.0
2007-03-26 09:40:00,29.83,29.84,29.77,29.8,25800.0,19.8425,19.8492,19.8026,19.8225,25800.0
2007-03-26 09:45:00,29.8,29.83,29.79,29.81,7600.0,19.8225,19.8425,19.8159,19.8292,7600.0
2007-03-26 09:50:00,29.82,29.84,29.8,29.82,7500.0,19.8358,19.8492,19.8225,19.8358,7500.0
2007-03-26 09:55:00,29.83,29.89,29.81,29.86,10100.0,19.8425,19.8824,19.8292,19.8625,10100.0
2007-03-26 10:00:00,29.86,29.86,29.58,29.67,68700.0,19.8625,19.8625,19.6762,19.7361,68700.0
2007-03-26 10:05:00,29.67,29.74,29.56,29.61,49600.0,19.7361,19.7826,19.6629,19.6962,49600.0
2007-03-26 10:10:00,29.59,29.71,29.59,29.66,19200.0,19.6829,19.7627,19.6829,19.7294,19200.0
2007-03-26 10:15:00,29.66,29.66,29.61,29.62,19300.0,19.7294,19.7294,19.6962,19.7028,19300.0
2007-03-26 10:20:00,29.63,29.64,29.52,29.53,41800.0,19.7095,19.7161,19.6363,19.6429,41800.0
2007-03-26 10:25:00,29.52,29.55,29.46,29.5,65300.0,19.6363,19.6562,19.5964,19.623,65300.0
2007-03-26 10:30:00,29.49,29.57,29.49,29.55,45800.0,19.6163,19.6696,19.6163,19.6562,45800.0
2007-03-26 10:35:00,29.55,29.59,29.55,29.58,14600.0,19.6562,19.6829,19.6562,19.6762,14600.0
2007-03-26 10:40:00,29.58,29.62,29.58,29.58,18900.0,19.6762,19.7028,19.6762,19.6762,18900.0
2007-03-26 10:45:00,29.65,29.65,29.57,29.65,21600.0,19.7228,19.7228,19.6696,19.7228,21600.0
2007-03-26 10:50:00,29.64,29.68,29.64,29.68,16100.0,19.7161,19.7427,19.7161,19.7427,16100.0
2007-03-26 10:55:00,29.67,29.68,29.62,29.67,24700.0,19.7361,19.7427,19.7028,19.7361,24700.0
2007-03-26 11:00:00,29.66,29.68,29.56,29.57,30000.0,19.7294,19.7427,19.6629,19.6696,30000.0
2007-03-26 11:05:00,29.58,29.58,29.55,29.56,14900.0,19.6762,19.6762,19.6562,19.6629,14900.0
2007-03-26 11:10:00,29.56,29.57,29.55,29.55,43500.0,19.6629,19.6696,19.6562,19.6562,43500.0
2007-03-26 11:15:00,29.55,29.62,29.52,29.62,70300.0,19.6562,19.7028,19.6363,19.7028,70300.0
2007-03-26 11:20:00,29.62,29.69,29.61,29.63,19600.0,19.7028,19.7494,19.6962,19.7095,19600.0
2007-03-26 11:25:00,29.63,29.64,29.56,29.57,12200.0,19.7095,19.7161,19.6629,19.6696,12200.0
2007-03-26 11:30:00,29.57,29.62,29.57,29.58,9700.0,19.6696,19.7028,19.6696,19.6762,9700.0
2007-03-26 11:35:00,29.58,29.63,29.56,29.62,21600.0,19.6762,19.7095,19.6629,19.7028,21600.0
2007-03-26 11:40:00,29.63,29.64,29.59,29.61,8700.0,19.7095,19.7161,19.6829,19.6962,8700.0
2007-03-26 11:45:00,29.6,29.61,29.57,29.58,8100.0,19.6895,19.6962,19.6696,19.6762,8100.0
2007-03-26 11:50:00,29.57,29.57,29.55,29.56,5600.0,19.6696,19.6696,19.6562,19.6629,5600.0
2007-03-26 11:55:00,29.55,29.58,29.55,29.57,7000.0,19.6562,19.6762,19.6562,19.6696,7000.0
2007-03-26 12:00:00,29.59,29.59,29.55,29.57,15900.0,19.6829,19.6829,19.6562,19.6696,15900.0
2007-03-26 12:05:00,29.56,29.6,29.56,29.57,31100.0,19.6629,19.6895,19.6629,19.6696,31100.0
2007-03-26 12:10:00,29.57,29.59,29.56,29.58,14200.0,19.6696,19.6829,19.6629,19.6762,14200.0
2007-03-26 12:15:00,29.57,29.65,29.55,29.64,20400.0,19.6696,19.7228,19.6562,19.7161,20400.0
2007-03-26 12:20:00,29.65,29.67,29.64,29.65,12700.0,19.7228,19.7361,19.7161,19.7228,12700.0
2007-03-26 12:25:00,29.66,29.66,29.61,29.61,10800.0,19.7294,19.7294,19.6962,19.6962,10800.0
2007-03-26 12:30:00,29.61,29.62,29.6,29.61,8600.0,19.6962,19.7028,19.6895,19.6962,8600.0
2007-03-26 12:35:00,29.6,29.61,29.6,29.6,4400.0,19.6895,19.6962,19.6895,19.6895,4400.0
2007-03-26 12:40:00,29.6,29.61,29.6,29.6,3700.0,19.6895,19.6962,19.6895,19.6895,3700.0
2007-03-26 12:45:00,29.6,29.61,29.6,29.61,7400.0,19.6895,19.6962,19.6895,19.6962,7400.0
2007-03-26 12:50:00,29.61,29.62,29.6,29.61,2700.0,19.6962,19.7028,19.6895,19.6962,2700.0
2007-03-26 12:55:00,29.61,29.62,29.6,29.6,5500.0,19.6962,19.7028,19.6895,19.6895,5500.0
2007-03-26 13:00:00,29.6,29.62,29.6,29.6,3300.0,19.6895,19.7028,19.6895,19.6895,3300.0
2007-03-26 13:05:00,29.6,29.62,29.6,29.61,5900.0,19.6895,19.7028,19.6895,19.6962,5900.0
2007-03-26 13:10:00,29.61,29.62,29.6,29.61,3500.0,19.6962,19.7028,19.6895,19.6962,3500.0
2007-03-26 13:15:00,29.6,29.61,29.6,29.6,2200.0,19.6895,19.6962,19.6895,19.6895,2200.0
2007-03-26 13:20:00,29.6,29.62,29.6,29.61,5700.0,19.6895,19.7028,19.6895,19.6962,5700.0
2007-03-26 13:25:00,29.61,29.61,29.6,29.61,4100.0,19.6962,19.6962,19.6895,19.6962,4100.0
2007-03-26 13:30:00,29.6,29.65,29.6,29.63,11200.0,19.6895,19.7228,19.6895,19.7095,11200.0
2007-03-26 13:35:00,29.64,29.64,29.61,29.61,5400.0,19.7161,19.7161,19.6962,19.6962,5400.0
2007-03-26 13:40:00,29.62,29.62,29.6,29.61,6900.0,19.7028,19.7028,19.6895,19.6962,6900.0
2007-03-26 13:45:00,29.61,29.63,29.6,29.6,11900.0,19.6962,19.7095,19.6895,19.6895,11900.0
2007-03-26 13:50:00,29.6,29.61,29.59,29.59,6900.0,19.6895,19.6962,19.6829,19.6829,6900.0
2007-03-26 13:55:00,29.58,29.63,29.58,29.59,5100.0,19.6762,19.7095,19.6762,19.6829,5100.0
2007-03-26 14:00:00,29.6,29.65,29.6,29.64,14700.0,19.6895,19.7228,19.6895,19.7161,14700.0
2007-03-26 14:05:00,29.63,29.64,29.61,29.63,22200.0,19.7095,19.7161,19.6962,19.7095,22200.0
2007-03-26 14:10:00,29.63,29.65,29.63,29.63,7000.0,19.7095,19.7228,19.7095,19.7095,7000.0
2007-03-26 14:15:00,29.64,29.65,29.62,29.63,9000.0,19.7161,19.7228,19.7028,19.7095,9000.0
2007-03-26 14:20:00,29.63,29.65,29.62,29.62,6600.0,19.7095,19.7228,19.7028,19.7028,6600.0
2007-03-26 14:25:00,29.63,29.63,29.61,29.63,3200.0,19.7095,19.7095,19.6962,19.7095,3200.0
2007-03-26 14:30:00,29.62,29.63,29.61,29.62,6400.0,19.7028,19.7095,19.6962,19.7028,6400.0
2007-03-26 14:35:00,29.61,29.64,29.61,29.62,8200.0,19.6962,19.7161,19.6962,19.7028,8200.0
2007-03-26 14:40:00,29.62,29.65,29.61,29.65,10800.0,19.7028,19.7228,19.6962,19.7228,10800.0
2007-03-26 14:45:00,29.64,29.65,29.63,29.63,3800.0,19.7161,19.7228,19.7095,19.7095,3800.0
2007-03-26 14:50:00,29.64,29.65,29.63,29.64,2700.0,19.7161,19.7228,19.7095,19.7161,2700.0
2007-03-26 14:55:00,29.64,29.64,29.63,29.63,8600.0,19.7161,19.7161,19.7095,19.7095,8600.0
2007-03-26 15:00:00,29.63,29.65,29.61,29.63,48300.0,19.7095,19.7228,19.6962,19.7095,48300.0
2007-03-26 15:05:00,29.63,29.66,29.6,29.66,47900.0,19.7095,19.7294,19.6895,19.7294,47900.0
2007-03-26 15:10:00,29.65,29.66,29.63,29.65,9100.0,19.7228,19.7294,19.7095,19.7228,9100.0
2007-03-26 15:15:00,29.66,29.67,29.64,29.65,42700.0,19.7294,19.7361,19.7161,19.7228,42700.0
2007-03-26 15:20:00,29.66,29.67,29.65,29.66,13500.0,19.7294,19.7361,19.7228,19.7294,13500.0
2007-03-26 15:25:00,29.66,29.69,29.63,29.68,82200.0,19.7294,19.7494,19.7095,19.7427,82200.0
2007-03-26 15:30:00,29.69,29.74,29.67,29.73,29500.0,19.7494,19.7826,19.7361,19.776,29500.0
2007-03-26 15:35:00,29.73,29.74,29.7,29.73,29900.0,19.776,19.7826,19.756,19.776,29900.0
2007-03-26 15:40:00,29.72,29.78,29.71,29.77,50100.0,19.7693,19.8092,19.7627,19.8026,50100.0
2007-03-26 15:45:00,29.77,29.81,29.75,29.8,40200.0,19.8026,19.8292,19.7893,19.8225,40200.0
2007-03-26 15:50:00,29.8,29.82,29.76,29.79,42400.0,19.8225,19.8358,19.7959,19.8159,42400.0
2007-03-26 15:55:00,29.79,29.81,29.78,29.79,57800.0,19.8159,19.8292,19.8092,19.8159,57800.0
2007-03-27 09:30:00,29.6,29.76,29.5,29.52,59000.0,19.6895,19.7959,19.623,19.6363,59000.0
2007-03-27 09:35:00,29.51,29.53,29.44,29.46,36200.0,19.6296,19.6429,19.5831,19.5964,36200.0
2007-03-27 09:40:00,29.47,29.52,29.45,29.52,21700.0,19.603,19.6363,19.5897,19.6363,21700.0
2007-03-27 09:45:00,29.52,29.53,29.47,29.5,14700.0,19.6363,19.6429,19.603,19.623,14700.0
2007-03-27 09:50:00,29.51,29.51,29.45,29.46,19900.0,19.6296,19.6296,19.5897,19.5964,19900.0
2007-03-27 09:55:00,29.46,29.46,29.43,29.43,17100.0,19.5964,19.5964,19.5764,19.5764,17100.0
2007-03-27 10:00:00,29.44,29.47,29.4,29.42,50800.0,19.5831,19.603,19.5565,19.5698,50800.0
2007-03-27 10:05:00,29.41,29.43,29.39,29.4,49400.0,19.5631,19.5764,19.5498,19.5565,49400.0
2007-03-27 10:10:00,29.39,29.4,29.36,29.38,21700.0,19.5498,19.5565,19.5299,19.5432,21700.0
2007-03-27 10:15:00,29.37,29.46,29.37,29.45,24200.0,19.5365,19.5964,19.5365,19.5897,24200.0
2007-03-27 10:20:00,29.45,29.45,29.41,29.44,19700.0,19.5897,19.5897,19.5631,19.5831,19700.0
2007-03-27 10:25:00,29.43,29.43,29.39,29.4,19600.0,19.5764,19.5764,19.5498,19.5565,19600.0
2007-03-27 10:30:00,29.39,29.41,29.39,29.39,19200.0,19.5498,19.5631,19.5498,19.5498,19200.0
2007-03-27 10:35:00,29.4,29.4,29.38,29.4,20000.0,19.5565,19.5565,19.5432,19.5565,20000.0
2007-03-27 10:40:00,29.4,29.4,29.37,29.38,20100.0,19.5565,19.5565,19.5365,19.5432,20100.0
2007-03-27 10:45:00,29.37,29.37,29.35,29.35,30000.0,19.5365,19.5365,19.5232,19.5232,30000.0
2007-03-27 10:50:00,29.36,29.36,29.33,29.36,21200.0,19.5299,19.5299,19.5099,19.5299,21200.0
2007-03-27 10:55:00,29.35,29.36,29.32,29.34,23700.0,19.5232,19.5299,19.5033,19.5166,23700.0
2007-03-27 11:00:00,29.34,29.36,29.32,29.34,26400.0,19.5166,19.5299,19.5033,19.5166,26400.0
2007-03-27 11:05:00,29.34,29.36,29.34,29.35,15500.0,19.5166,19.5299,19.5166,19.5232,15500.0
2007-03-27 11:10:00,29.34,29.35,29.34,29.34,19200.0,19.5166,19.5232,19.5166,19.5166,19200.0
2007-03-27 11:15:00,29.34,29.35,29.34,29.34,7400.0,19.5166,19.5232,19.5166,19.5166,7400.0
2007-03-27 11:20:00,29.34,29.35,29.29,29.3,30600.0,19.5166,19.5232,19.4833,19.49,30600.0
2007-03-27 11:25:00,29.3,29.3,29.25,29.25,17000.0,19.49,19.49,19.4567,19.4567,17000.0
2007-03-27 11:30:00,29.26,29.27,29.24,29.27,20700.0,19.4633,19.47,19.45,19.47,20700.0
2007-03-27 11:35:00,29.26,29.29,29.26,29.29,16800.0,19.4633,19.4833,19.4633,19.4833,16800.0
2007-03-27 11:40:00,29.3,29.3,29.27,29.27,12700.0,19.49,19.49,19.47,19.47,12700.0
2007-03-27 11:45:00,29.28,29.28,29.26,29.27,10700.0,19.4766,19.4766,19.4633,19.47,10700.0
2007-03-27 11:50:00,29.26,29.27,29.25,29.27,14300.0,19.4633,19.47,19.4567,19.47,14300.0
2007-03-27 11:55:00,29.27,29.27,29.26,29.26,18400.0,19.47,19.47,19.4633,19.4633,18400.0
2007-03-27 12:00:00,29.27,29.27,29.22,29.23,18900.0,19.47,19.47,19.4367,19.4434,18900.0
2007-03-27 12:05:00,29.22,29.23,29.2,29.22,27400.0,19.4367,19.4434,19.4234,19.4367,27400.0
2007-03-27 12:10:00,29.22,29.22,29.21,29.21,10100.0,19.4367,19.4367,19.4301,19.4301,10100.0
2007-03-27 12:15:00,29.22,29.22,29.21,29.22,14700.0,19.4367,19.4367,19.4301,19.4367,14700.0
2007-03-27 12:20:00,29.21,29.22,29.21,29.21,10600.0,19.4301,19.4367,19.4301,19.4301,10600.0
2007-03-27 12:25:00,29.21,29.21,29.2,29.21,27700.0,19.4301,19.4301,19.4234,19.4301,27700.0
2007-03-27 12:30:00,29.21,29.22,29.2,29.21,15500.0,19.4301,19.4367,19.4234,19.4301,15500.0
2007-03-27 12:35:00,29.22,29.23,29.22,29.23,3800.0,19.4367,19.4434,19.4367,19.4434,3800.0
2007-03-27 12:40:00,29.22,29.23,29.22,29.23,17100.0,19.4367,19.4434,19.4367,19.4434,17100.0
2007-03-27 12:45:00,29.23,29.23,29.22,29.23,17300.0,19.4434,19.4434,19.4367,19.4434,17300.0
2007-03-27 12:50:00,29.23,29.23,29.22,29.22,9500.0,19.4434,19.4434,19.4367,19.4367,9500.0
2007-03-27 12:55:00,29.23,29.23,29.21,29.23,16100.0,19.4434,19.4434,19.4301,19.4434,16100.0
2007-03-27 13:00:00,29.23,29.23,29.21,29.22,11000.0,19.4434,19.4434,19.4301,19.4367,11000.0
2007-03-27 13:05:00,29.22,29.23,29.21,29.22,11900.0,19.4367,19.4434,19.4301,19.4367,11900.0
2007-03-27 13:10:00,29.23,29.23,29.2,29.2,16300.0,19.4434,19.4434,19.4234,19.4234,16300.0
2007-03-27 13:15:00,29.2,29.21,29.19,29.2,33800.0,19.4234,19.4301,19.4168,19.4234,33800.0
2007-03-27 13:20:00,29.2,29.2,29.17,29.18,13500.0,19.4234,19.4234,19.4035,19.4101,13500.0
2007-03-27 13:25:00,29.17,29.18,29.15,29.15,14600.0,19.4035,19.4101,19.3902,19.3902,14600.0
2007-03-27 13:30:00,29.15,29.17,29.14,29.16,21400.0,19.3902,19.4035,19.3835,19.3968,21400.0
2007-03-27 13:35:00,29.16,29.2,29.16,29.19,27600.0,19.3968,19.4234,19.3968,19.4168,27600.0
2007-03-27 13:40:00,29.19,29.21,29.18,29.21,26600.0,19.4168,19.4301,19.4101,19.4301,26600.0
2007-03-27 13:45:00,29.21,29.22,29.2,29.22,21200.0,19.4301,19.4367,19.4234,19.4367,21200.0
2007-03-27 13:50:00,29.23,29.24,29.22,29.24,17300.0,19.4434,19.45,19.4367,19.45,17300.0
2007-03-27 13:55:00,29.25,29.25,29.22,29.23,17800.0,19.4567,19.4567,19.4367,19.4434,17800.0
2007-03-27 14:00:00,29.23,29.23,29.17,29.18,43200.0,19.4434,19.4434,19.4035,19.4101,43200.0
2007-03-27 14:05:00,29.18,29.19,29.17,29.17,20500.0,19.4101,19.4168,19.4035,19.4035,20500.0
2007-03-27 14:10:00,29.18,29.18,29.16,29.18,13700.0,19.4101,19.4101,19.3968,19.4101,13700.0
2007-03-27 14:15:00,29.17,29.18,29.17,29.18,10400.0,19.4035,19.4101,19.4035,19.4101,10400.0
2007-03-27 14:20:00,29.18,29.18,29.13,29.13,18200.0,19.4101,19.4101,19.3769,19.3769,18200.0
2007-03-27 14:25:00,29.13,29.15,29.13,29.13,14700.0,19.3769,19.3902,19.3769,19.3769,14700.0
2007-03-27 14:30:00,29.13,29.16,29.12,29.15,40800.0,19.3769,19.3968,19.3702,19.3902,40800.0
2007-03-27 14:35:00,29.16,29.16,29.15,29.16,8900.0,19.3968,19.3968,19.3902,19.3968,8900.0
2007-03-27 14:40:00,29.16,29.16,29.14,29.14,13700.0,19.3968,19.3968,19.3835,19.3835,13700.0
2007-03-27 14:45:00,29.15,29.15,29.12,29.14,26200.0,19.3902,19.3902,19.3702,19.3835,26200.0
2007-03-27 14:50:00,29.14,29.14,29.13,29.14,22900.0,19.3835,19.3835,19.3769,19.3835,22900.0
2007-03-27 14:55:00,29.13,29.22,29.13,29.21,33100.0,19.3769,19.4367,19.3769,19.4301,33100.0
2007-03-27 15:00:00,29.21,29.21,29.18,29.18,30600.0,19.4301,19.4301,19.4101,19.4101,30600.0
2007-03-27 15:05:00,29.18,29.22,29.18,29.22,28400.0,19.4101,19.4367,19.4101,19.4367,28400.0
2007-03-27 15:10:00,29.22,29.22,29.2,29.21,14300.0,19.4367,19.4367,19.4234,19.4301,14300.0
2007-03-27 15:15:00,29.2,29.21,29.17,29.19,27800.0,19.4234,19.4301,19.4035,19.4168,27800.0
2007-03-27 15:20:00,29.18,29.19,29.15,29.16,25500.0,19.4101,19.4168,19.3902,19.3968,25500.0
2007-03-27 15:25:00,29.15,29.16,29.15,29.16,16200.0,19.3902,19.3968,19.3902,19.3968,16200.0
2007-03-27 15:30:00,29.15,29.19,29.15,29.19,25100.0,19.3902,19.4168,19.3902,19.4168,25100.0
2007-03-27 15:35:00,29.19,29.2,29.18,29.2,19100.0,19.4168,19.4234,19.4101,19.4234,19100.0
2007-03-27 15:40:00,29.19,29.2,29.13,29.13,52400.0,19.4168,19.4234,19.3769,19.3769,52400.0
2007-03-27 15:45:00,29.13,29.14,29.11,29.12,41600.0,19.3769,19.3835,19.3636,19.3702,41600.0
2007-03-27 15:50:00,29.12,29.14,29.12,29.14,17000.0,19.3702,19.3835,19.3702,19.3835,17000.0
2007-03-27 15:55:00,29.14,29.14,29.11,29.12,57200.0,19.3835,19.3835,19.3636,19.3702,57200.0
2007-03-28 09:30:00,29.13,29.21,29.1,29.16,83100.0,19.3769,19.4301,19.3569,19.3968,83100.0
2007-03-28 09:35:00,29.16,29.24,29.15,29.15,446100.0,19.3968,19.45,19.3902,19.3902,446100.0
2007-03-28 09:40:00,29.15,29.21,29.08,29.16,93600.0,19.3902,19.4301,19.3436,19.3968,93600.0
2007-03-28 09:45:00,29.17,29.21,29.16,29.2,52100.0,19.4035,19.4301,19.3968,19.4234,52100.0
2007-03-28 09:50:00,29.21,29.33,29.2,29.29,23600.0,19.4301,19.5099,19.4234,19.4833,23600.0
2007-03-28 09:55:00,29.29,29.3,29.27,29.28,11800.0,19.4833,19.49,19.47,19.4766,11800.0
2007-03-28 10:00:00,29.27,29.32,29.27,29.3,33000.0,19.47,19.5033,19.47,19.49,33000.0
2007-03-28 10:05:00,29.3,29.31,29.28,29.3,32500.0,19.49,19.4966,19.4766,19.49,32500.0
2007-03-28 10:10:00,29.3,29.3,29.26,29.26,30500.0,19.49,19.49,19.4633,19.4633,30500.0
2007-03-28 10:15:00,29.26,29.27,29.23,29.24,18300.0,19.4633,19.47,19.4434,19.45,18300.0
2007-03-28 10:20:00,29.24,29.25,29.16,29.17,17800.0,19.45,19.4567,19.3968,19.4035,17800.0
2007-03-28 10:25:00,29.16,29.2,29.13,29.15,501300.0,19.3968,19.4234,19.3769,19.3902,501300.0
2007-03-28 10:30:00,29.15,29.18,29.11,29.12,51400.0,19.3902,19.4101,19.3636,19.3702,51400.0
2007-03-28 10:35:00,29.12,29.22,29.11,29.22,321700.0,19.3702,19.4367,19.3636,19.4367,321700.0
2007-03-28 10:40:00,29.22,29.22,29.14,29.15,148900.0,19.4367,19.4367,19.3835,19.3902,148900.0
2007-03-28 10:45:00,29.16,29.17,29.1,29.11,21400.0,19.3968,19.4035,19.3569,19.3636,21400.0
2007-03-28 10:50:00,29.12,29.15,29.1,29.12,179400.0,19.3702,19.3902,19.3569,19.3702,179400.0
2007-03-28 10:55:00,29.12,29.16,29.12,29.15,17700.0,19.3702,19.3968,19.3702,19.3902,17700.0
2007-03-28 11:00:00,29.15,29.15,29.1,29.11,14200.0,19.3902,19.3902,19.3569,19.3636,14200.0
2007-03-28 11:05:00,29.11,29.16,29.11,29.13,18300.0,19.3636,19.3968,19.3636,19.3769,18300.0
2007-03-28 11:10:00,29.12,29.13,29.1,29.11,10200.0,19.3702,19.3769,19.3569,19.3636,10200.0
2007-03-28 11:15:00,29.1,29.12,29.1,29.1,18200.0,19.3569,19.3702,19.3569,19.3569,18200.0
2007-03-28 11:20:00,29.1,29.11,29.03,29.04,40500.0,19.3569,19.3636,19.3104,19.317,40500.0
2007-03-28 11:25:00,29.05,29.06,28.94,28.95,58100.0,19.3237,19.3303,19.2505,19.2571,58100.0
2007-03-28 11:30:00,28.94,29.0,28.94,29.0,159800.0,19.2505,19.2904,19.2505,19.2904,159800.0
2007-03-28 11:35:00,29.0,29.0,28.98,28.99,14200.0,19.2904,19.2904,19.2771,19.2837,14200.0
2007-03-28 11:40:00,28.98,29.0,28.98,28.99,80200.0,19.2771,19.2904,19.2771,19.2837,80200.0
2007-03-28 11:45:00,28.99,29.0,28.97,28.98,10800.0,19.2837,19.2904,19.2704,19.2771,10800.0
2007-03-28 11:50:00,28.98,29.0,28.95,28.96,32900.0,19.2771,19.2904,19.2571,19.2638,32900.0
2007-03-28 11:55:00,28.96,28.97,28.96,28.96,8400.0,19.2638,19.2704,19.2638,19.2638,8400.0
2007-03-28 12:00:00,28.97,29.07,28.96,29.05,40600.0,19.2704,19.337,19.2638,19.3237,40600.0
2007-03-28 12:05:00,29.06,29.15,29.05,29.1,42200.0,19.3303,19.3902,19.3237,19.3569,42200.0
2007-03-28 12:10:00,29.1,29.11,29.08,29.08,14500.0,19.3569,19.3636,19.3436,19.3436,14500.0
2007-03-28 12:15:00,29.1,29.2,29.08,29.2,25600.0,19.3569,19.4234,19.3436,19.4234,25600.0
2007-03-28 12:20:00,29.2,29.23,29.17,29.18,23500.0,19.4234,19.4434,19.4035,19.4101,23500.0
2007-03-28 12:25:00,29.17,29.22,29.16,29.2,30700.0,19.4035,19.4367,19.3968,19.4234,30700.0
2007-03-28 12:30:00,29.2,29.21,29.19,29.2,32100.0,19.4234,19.4301,19.4168,19.4234,32100.0
2007-03-28 12:35:00,29.21,29.21,29.19,29.2,14700.0,19.4301,19.4301,19.4168,19.4234,14700.0
2007-03-28 12:40:00,29.21,29.21,29.19,29.2,17500.0,19.4301,19.4301,19.4168,19.4234,17500.0
2007-03-28 12:45:00,29.21,29.21,29.19,29.2,24700.0,19.4301,19.4301,19.4168,19.4234,24700.0
2007-03-28 12:50:00,29.19,29.21,29.19,29.2,27900.0,19.4168,19.4301,19.4168,19.4234,27900.0
2007-03-28 12:55:00,29.19,29.2,29.11,29.2,87900.0,19.4168,19.4234,19.3636,19.4234,87900.0
2007-03-28 13:00:00,29.2,29.22,29.16,29.19,41800.0,19.4234,19.4367,19.3968,19.4168,41800.0
2007-03-28 13:05:00,29.19,29.21,29.15,29.19,35300.0,19.4168,19.4301,19.3902,19.4168,35300.0
2007-03-28 13:10:00,29.19,29.21,29.08,29.2,94800.0,19.4168,19.4301,19.3436,19.4234,94800.0
2007-03-28 13:15:00,29.21,29.27,29.18,29.27,70200.0,19.4301,19.47,19.4101,19.47,70200.0
2007-03-28 13:20:00,29.26,29.28,29.22,29.24,122200.0,19.4633,19.4766,19.4367,19.45,122200.0
2007-03-28 13:25:00,29.25,29.33,29.24,29.27,46200.0,19.4567,19.5099,19.45,19.47,46200.0
2007-03-28 13:30:00,29.27,29.27,29.23,29.26,16400.0,19.47,19.47,19.4434,19.4633,16400.0
2007-03-28 13:35:00,29.25,29.27,29.24,29.26,32900.0,19.4567,19.47,19.45,19.4633,32900.0
2007-03-28 13:40:00,29.25,29.26,29.18,29.26,72600.0,19.4567,19.4633,19.4101,19.4633,72600.0
2007-03-28 13:45:00,29.26,29.26,29.21,29.26,21800.0,19.4633,19.4633,19.4301,19.4633,21800.0
2007-03-28 13:50:00,29.26,29.26,29.24,29.25,31200.0,19.4633,19.4633,19.45,19.4567,31200.0
2007-03-28 13:55:00,29.25,29.28,29.24,29.26,42700.0,19.4567,19.4766,19.45,19.4633,42700.0
2007-03-28 14:00:00,29.27,29.37,29.27,29.31,93300.0,19.47,19.5365,19.47,19.4966,93300.0
2007-03-28 14:05:00,29.32,29.34,29.28,29.33,111100.0,19.5033,19.5166,19.4766,19.5099,111100.0
2007-03-28 14:10:00,29.33,29.33,29.23,29.25,54600.0,19.5099,19.5099,19.4434,19.4567,54600.0
2007-03-28 14:15:00,29.24,29.35,29.24,29.32,67800.0,19.45,19.5232,19.45,19.5033,67800.0
2007-03-28 14:20:00,29.31,29.42,29.29,29.37,90000.0,19.4966,19.5698,19.4833,19.5365,90000.0
2007-03-28 14:25:00,29.37,29.42,29.32,29.39,107900.0,19.5365,19.5698,19.5033,19.5498,107900.0
2007-03-28 14:30:00,29.4,29.48,29.35,29.46,105300.0,19.5565,19.6097,19.5232,19.5964,105300.0
2007-03-28 14:35:00,29.46,29.52,29.45,29.48,68500.0,19.5964,19.6363,19.5897,19.6097,68500.0
2007-03-28 14:40:00,29.47,29.47,29.41,29.43,217800.0,19.603,19.603,19.5631,19.5764,217800.0
2007-03-28 14:45:00,29.43,29.45,29.4,29.41,44600.0,19.5764,19.5897,19.5565,19.5631,44600.0
2007-03-28 14:50:00,29.4,29.45,29.39,29.44,47900.0,19.5565,19.5897,19.5498,19.5831,47900.0
2007-03-28 14:55:00,29.45,29.45,29.37,29.38,23900.0,19.5897,19.5897,19.5365,19.5432,23900.0
2007-03-28 15:00:00,29.37,29.41,29.37,29.4,34200.0,19.5365,19.5631,19.5365,19.5565,34200.0
2007-03-28 15:05:00,29.4,29.52,29.4,29.49,69300.0,19.5565,19.6363,19.5565,19.6163,69300.0
2007-03-28 15:10:00,29.5,29.54,29.45,29.45,53200.0,19.623,19.6496,19.5897,19.5897,53200.0
2007-03-28 15:15:00,29.44,29.44,29.38,29.38,45700.0,19.5831,19.5831,19.5432,19.5432,45700.0
2007-03-28 15:20:00,29.38,29.39,29.31,29.33,41500.0,19.5432,19.5498,19.4966,19.5099,41500.0
2007-03-28 15:25:00,29.33,29.37,29.32,29.36,30300.0,19.5099,19.5365,19.5033,19.5299,30300.0
2007-03-28 15:30:00,29.36,29.36,29.31,29.32,20800.0,19.5299,19.5299,19.4966,19.5033,20800.0
2007-03-28 15:35:00,29.32,29.32,29.26,29.26,55800.0,19.5033,19.5033,19.4633,19.4633,55800.0
2007-03-28 15:40:00,29.26,29.27,29.25,29.25,28500.0,19.4633,19.47,19.4567,19.4567,28500.0
2007-03-28 15:45:00,29.25,29.26,29.21,29.26,52100.0,19.4567,19.4633,19.4301,19.4633,52100.0
2007-03-28 15:50:00,29.25,29.26,29.22,29.25,46300.0,19.4567,19.4633,19.4367,19.4567,46300.0
2007-03-28 15:55:00,29.25,29.28,29.21,29.25,78500.0,19.4567,19.4766,19.4301,19.4567,78500.0
2007-03-29 09:30:00,29.5,29.53,29.31,29.42,27400.0,19.623,19.6429,19.4966,19.5698,27400.0
2007-03-29 09:35:00,29.36,29.45,29.34,29.38,10900.0,19.5299,19.5897,19.5166,19.5432,10900.0
2007-03-29 09:40:00,29.36,29.47,29.36,29.42,10600.0,19.5299,19.603,19.5299,19.5698,10600.0
2007-03-29 09:45:00,29.42,29.45,29.41,29.43,4000.0,19.5698,19.5897,19.5631,19.5764,4000.0
2007-03-29 09:50:00,29.44,29.44,29.39,29.39,10200.0,19.5831,19.5831,19.5498,19.5498,10200.0
2007-03-29 09:55:00,29.38,29.4,29.35,29.38,5700.0,19.5432,19.5565,19.5232,19.5432,5700.0
2007-03-29 10:00:00,29.38,29.42,29.35,29.39,12900.0,19.5432,19.5698,19.5232,19.5498,12900.0
2007-03-29 10:05:00,29.38,29.44,29.38,29.4,8800.0,19.5432,19.5831,19.5432,19.5565,8800.0
2007-03-29 10:10:00,29.39,29.43,29.39,29.43,10800.0,19.5498,19.5764,19.5498,19.5764,10800.0
2007-03-29 10:15:00,29.42,29.47,29.42,29.47,13700.0,19.5698,19.603,19.5698,19.603,13700.0
2007-03-29 10:20:00,29.45,29.55,29.45,29.54,44100.0,19.5897,19.6562,19.5897,19.6496,44100.0
2007-03-29 10:25:00,29.54,29.54,29.42,29.43,10400.0,19.6496,19.6496,19.5698,19.5764,10400.0
2007-03-29 10:30:00,29.43,29.47,29.39,29.4,9800.0,19.5764,19.603,19.5498,19.5565,9800.0
2007-03-29 10:35:00,29.39,29.52,29.39,29.5,26100.0,19.5498,19.6363,19.5498,19.623,26100.0
2007-03-29 10:40:00,29.5,29.5,29.42,29.44,15000.0,19.623,19.623,19.5698,19.5831,15000.0
2007-03-29 10:45:00,29.43,29.47,29.41,29.46,28200.0,19.5764,19.603,19.5631,19.5964,28200.0
2007-03-29 10:50:00,29.46,29.47,29.45,29.47,7200.0,19.5964,19.603,19.5897,19.603,7200.0
2007-03-29 10:55:00,29.47,29.48,29.46,29.46,8200.0,19.603,19.6097,19.5964,19.5964,8200.0
2007-03-29 11:00:00,29.46,29.51,29.46,29.48,24000.0,19.5964,19.6296,19.5964,19.6097,24000.0
2007-03-29 11:05:00,29.48,29.51,29.46,29.47,12300.0,19.6097,19.6296,19.5964,19.603,12300.0
2007-03-29 11:10:00,29.46,29.51,29.44,29.48,114400.0,19.5964,19.6296,19.5831,19.6097,114400.0
2007-03-29 11:15:00,29.49,29.49,29.46,29.48,22700.0,19.6163,19.6163,19.5964,19.6097,22700.0
2007-03-29 11:20:00,29.47,29.5,29.46,29.47,22500.0,19.603,19.623,19.5964,19.603,22500.0
2007-03-29 11:25:00,29.47,29.5,29.45,29.45,30600.0,19.603,19.623,19.5897,19.5897,30600.0
2007-03-29 11:30:00,29.46,29.49,29.45,29.49,13300.0,19.5964,19.6163,19.5897,19.6163,13300.0
2007-03-29 11:35:00,29.48,29.48,29.45,29.45,2800.0,19.6097,19.6097,19.5897,19.5897,2800.0
2007-03-29 11:40:00,29.45,29.52,29.45,29.5,16700.0,19.5897,19.6363,19.5897,19.623,16700.0
2007-03-29 11:45:00,29.5,29.5,29.37,29.38,15300.0,19.623,19.623,19.5365,19.5432,15300.0
2007-03-29 11:50:00,29.38,29.38,29.31,29.31,13900.0,19.5432,19.5432,19.4966,19.4966,13900.0
2007-03-29 11:55:00,29.33,29.41,29.31,29.4,100200.0,19.5099,19.5631,19.4966,19.5565,100200.0
2007-03-29 12:00:00,29.4,29.48,29.4,29.41,19400.0,19.5565,19.6097,19.5565,19.5631,19400.0
2007-03-29 12:05:00,29.43,29.48,29.43,29.48,6400.0,19.5764,19.6097,19.5764,19.6097,6400.0
2007-03-29 12:10:00,29.47,29.51,29.46,29.51,25600.0,19.603,19.6296,19.5964,19.6296,25600.0
2007-03-29 12:15:00,29.5,29.5,29.45,29.5,17800.0,19.623,19.623,19.5897,19.623,17800.0
2007-03-29 12:20:00,29.5,29.53,29.49,29.52,20900.0,19.623,19.6429,19.6163,19.6363,20900.0
2007-03-29 12:25:00,29.53,29.53,29.48,29.48,12800.0,19.6429,19.6429,19.6097,19.6097,12800.0
2007-03-29 12:30:00,29.49,29.49,29.43,29.44,8800.0,19.6163,19.6163,19.5764,19.5831,8800.0
2007-03-29 12:35:00,29.43,29.48,29.43,29.48,27000.0,19.5764,19.6097,19.5764,19.6097,27000.0
2007-03-29 12:40:00,29.48,29.53,29.48,29.53,62700.0,19.6097,19.6429,19.6097,19.6429,62700.0
2007-03-29 12:45:00,29.52,29.57,29.52,29.57,10600.0,19.6363,19.6696,19.6363,19.6696,10600.0
2007-03-29 12:50:00,29.57,29.58,29.55,29.55,10200.0,19.6696,19.6762,19.6562,19.6562,10200.0
2007-03-29 12:55:00,29.55,29.59,29.53,29.58,23800.0,19.6562,19.6829,19.6429,19.6762,23800.0
2007-03-29 13:00:00,29.58,29.58,29.52,29.53,20500.0,19.6762,19.6762,19.6363,19.6429,20500.0
2007-03-29 13:05:00,29.52,29.55,29.52,29.55,12400.0,19.6363,19.6562,19.6363,19.6562,12400.0
2007-03-29 13:10:00,29.55,29.59,29.55,29.59,19000.0,19.6562,19.6829,19.6562,19.6829,19000.0
2007-03-29 13:15:00,29.58,29.58,29.51,29.51,35700.0,19.6762,19.6762,19.6296,19.6296,35700.0
2007-03-29 13:20:00,29.51,29.55,29.48,29.48,22700.0,19.6296,19.6562,19.6097,19.6097,22700.0
2007-03-29 13:25:00,29.49,29.52,29.48,29.52,17900.0,19.6163,19.6363,19.6097,19.6363,17900.0
2007-03-29 13:30:00,29.52,29.55,29.5,29.52,16200.0,19.6363,19.6562,19.623,19.6363,16200.0
2007-03-29 13:35:00,29.52,29.59,29.52,29.55,38900.0,19.6363,19.6829,19.6363,19.6562,38900.0
2007-03-29 13:40:00,29.55,29.55,29.48,29.48,19100.0,19.6562,19.6562,19.6097,19.6097,19100.0
2007-03-29 13:45:00,29.48,29.51,29.47,29.5,26100.0,19.6097,19.6296,19.603,19.623,26100.0
2007-03-29 13:50:00,29.5,29.51,29.45,29.45,9900.0,19.623,19.6296,19.5897,19.5897,9900.0
2007-03-29 13:55:00,29.45,29.46,29.38,29.38,11600.0,19.5897,19.5964,19.5432,19.5432,11600.0
2007-03-29 14:00:00,29.38,29.41,29.37,29.4,18100.0,19.5432,19.5631,19.5365,19.5565,18100.0
2007-03-29 14:05:00,29.4,29.42,29.31,29.35,78900.0,19.5565,19.5698,19.4966,19.5232,78900.0
2007-03-29 14:10:00,29.34,29.36,29.31,29.31,9700.0,19.5166,19.5299,19.4966,19.4966,9700.0
2007-03-29 14:15:00,29.31,29.34,29.29,29.34,12400.0,19.4966,19.5166,19.4833,19.5166,12400.0
2007-03-29 14:20:00,29.35,29.38,29.34,29.38,11900.0,19.5232,19.5432,19.5166,19.5432,11900.0
2007-03-29 14:25:00,29.37,29.4,29.36,29.4,26000.0,19.5365,19.5565,19.5299,19.5565,26000.0
2007-03-29 14:30:00,29.39,29.39,29.33,29.35,18000.0,19.5498,19.5498,19.5099,19.5232,18000.0
2007-03-29 14:35:00,29.33,29.37,29.32,29.36,18800.0,19.5099,19.5365,19.5033,19.5299,18800.0
2007-03-29 14:40:00,29.37,29.43,29.37,29.42,12900.0,19.5365,19.5764,19.5365,19.5698,12900.0
2007-03-29 14:45:00,29.42,29.42,29.38,29.38,7700.0,19.5698,19.5698,19.5432,19.5432,7700.0
2007-03-29 14:50:00,29.39,29.4,29.38,29.39,13400.0,19.5498,19.5565,19.5432,19.5498,13400.0
2007-03-29 14:55:00,29.38,29.39,29.34,29.36,21200.0,19.5432,19.5498,19.5166,19.5299,21200.0
2007-03-29 15:00:00,29.36,29.38,29.36,29.36,23500.0,19.5299,19.5432,19.5299,19.5299,23500.0
2007-03-29 15:05:00,29.36,29.38,29.34,29.37,17600.0,19.5299,19.5432,19.5166,19.5365,17600.0
2007-03-29 15:10:00,29.37,29.44,29.37,29.44,26300.0,19.5365,19.5831,19.5365,19.5831,26300.0
2007-03-29 15:15:00,29.44,29.47,29.42,29.42,23700.0,19.5831,19.603,19.5698,19.5698,23700.0
2007-03-29 15:20:00,29.43,29.43,29.42,29.43,39000.0,19.5764,19.5764,19.5698,19.5764,39000.0
2007-03-29 15:25:00,29.42,29.47,29.42,29.47,26700.0,19.5698,19.603,19.5698,19.603,26700.0
2007-03-29 15:30:00,29.47,29.5,29.46,29.49,22400.0,19.603,19.623,19.5964,19.6163,22400.0
2007-03-29 15:35:00,29.49,29.49,29.47,29.47,27100.0,19.6163,19.6163,19.603,19.603,27100.0
2007-03-29 15:40:00,29.48,29.49,29.45,29.49,34300.0,19.6097,19.6163,19.5897,19.6163,34300.0
2007-03-29 15:45:00,29.49,29.52,29.49,29.52,27900.0,19.6163,19.6363,19.6163,19.6363,27900.0
2007-03-29 15:50:00,29.51,29.52,29.51,29.52,43000.0,19.6296,19.6363,19.6296,19.6363,43000.0
2007-03-29 15:55:00,29.52,29.52,29.47,29.48,83500.0,19.6363,19.6363,19.603,19.6097,83500.0
2007-03-30 09:30:00,29.5,29.5,29.37,29.41,18500.0,19.623,19.623,19.5365,19.5631,18500.0
2007-03-30 09:35:00,29.39,29.43,29.38,29.4,3600.0,19.5498,19.5764,19.5432,19.5565,3600.0
2007-03-30 09:40:00,29.4,29.53,29.39,29.5,17000.0,19.5565,19.6429,19.5498,19.623,17000.0
2007-03-30 09:45:00,29.49,29.6,29.45,29.45,19200.0,19.6163,19.6895,19.5897,19.5897,19200.0
2007-03-30 09:50:00,29.46,29.52,29.45,29.5,7100.0,19.5964,19.6363,19.5897,19.623,7100.0
2007-03-30 09:55:00,29.5,29.5,29.4,29.44,9900.0,19.623,19.623,19.5565,19.5831,9900.0
2007-03-30 10:00:00,29.46,29.49,29.43,29.44,21800.0,19.5964,19.6163,19.5764,19.5831,21800.0
2007-03-30 10:05:00,29.45,29.45,29.39,29.42,22300.0,19.5897,19.5897,19.5498,19.5698,22300.0
2007-03-30 10:10:00,29.43,29.5,29.36,29.46,31600.0,19.5764,19.623,19.5299,19.5964,31600.0
2007-03-30 10:15:00,29.49,29.49,29.42,29.42,6800.0,19.6163,19.6163,19.5698,19.5698,6800.0
2007-03-30 10:20:00,29.42,29.42,29.37,29.37,9800.0,19.5698,19.5698,19.5365,19.5365,9800.0
2007-03-30 10:25:00,29.38,29.4,29.36,29.36,10300.0,19.5432,19.5565,19.5299,19.5299,10300.0
2007-03-30 10:30:00,29.36,29.36,29.31,29.33,26700.0,19.5299,19.5299,19.4966,19.5099,26700.0
2007-03-30 10:35:00,29.34,29.35,29.32,29.34,14500.0,19.5166,19.5232,19.5033,19.5166,14500.0
2007-03-30 10:40:00,29.34,29.37,29.33,29.37,16800.0,19.5166,19.5365,19.5099,19.5365,16800.0
2007-03-30 10:45:00,29.36,29.36,29.31,29.32,14600.0,19.5299,19.5299,19.4966,19.5033,14600.0
2007-03-30 10:50:00,29.33,29.36,29.32,29.36,7700.0,19.5099,19.5299,19.5033,19.5299,7700.0
2007-03-30 10:55:00,29.37,29.39,29.36,29.37,9300.0,19.5365,19.5498,19.5299,19.5365,9300.0
2007-03-30 11:00:00,29.37,29.37,29.36,29.37,8700.0,19.5365,19.5365,19.5299,19.5365,8700.0
2007-03-30 11:05:00,29.37,29.42,29.37,29.41,40500.0,19.5365,19.5698,19.5365,19.5631,40500.0
2007-03-30 11:10:00,29.41,29.43,29.41,29.43,16500.0,19.5631,19.5764,19.5631,19.5764,16500.0
2007-03-30 11:15:00,29.43,29.44,29.41,29.41,19400.0,19.5764,19.5831,19.5631,19.5631,19400.0
2007-03-30 11:20:00,29.41,29.42,29.37,29.37,16600.0,19.5631,19.5698,19.5365,19.5365,16600.0
2007-03-30 11:25:00,29.38,29.38,29.26,29.26,50700.0,19.5432,19.5432,19.4633,19.4633,50700.0
2007-03-30 11:30:00,29.27,29.31,29.27,29.3,24300.0,19.47,19.4966,19.47,19.49,24300.0
2007-03-30 11:35:00,29.3,29.34,29.28,29.32,45600.0,19.49,19.5166,19.4766,19.5033,45600.0
2007-03-30 11:40:00,29.33,29.33,29.16,29.2,120100.0,19.5099,19.5099,19.3968,19.4234,120100.0
2007-03-30 11:45:00,29.21,29.28,29.04,29.14,75300.0,19.4301,19.4766,19.317,19.3835,75300.0
2007-03-30 11:50:00,29.14,29.34,29.14,29.31,73600.0,19.3835,19.5166,19.3835,19.4966,73600.0
2007-03-30 11:55:00,29.31,29.41,29.27,29.35,84500.0,19.4966,19.5631,19.47,19.5232,84500.0
2007-03-30 12:00:00,29.36,29.36,29.25,29.28,21500.0,19.5299,19.5299,19.4567,19.4766,21500.0
2007-03-30 12:05:00,29.3,29.37,29.28,29.35,44200.0,19.49,19.5365,19.4766,19.5232,44200.0
2007-03-30 12:10:00,29.34,29.39,29.34,29.36,20800.0,19.5166,19.5498,19.5166,19.5299,20800.0
2007-03-30 12:15:00,29.37,29.39,29.33,29.37,17700.0,19.5365,19.5498,19.5099,19.5365,17700.0
2007-03-30 12:20:00,29.37,29.37,29.3,29.3,13200.0,19.5365,19.5365,19.49,19.49,13200.0
2007-03-30 12:25:00,29.31,29.32,29.27,29.32,12800.0,19.4966,19.5033,19.47,19.5033,12800.0
2007-03-30 12:30:00,29.31,29.38,29.31,29.38,6800.0,19.4966,19.5432,19.4966,19.5432,6800.0
2007-03-30 12:35:00,29.36,29.37,29.34,29.35,3100.0,19.5299,19.5365,19.5166,19.5232,3100.0
2007-03-30 12:40:00,29.34,29.34,29.29,29.3,8100.0,19.5166,19.5166,19.4833,19.49,8100.0
2007-03-30 12:45:00,29.29,29.29,29.26,29.29,14800.0,19.4833,19.4833,19.4633,19.4833,14800.0
2007-03-30 12:50:00,29.28,29.29,29.26,29.27,13600.0,19.4766,19.4833,19.4633,19.47,13600.0
2007-03-30 12:55:00,29.27,29.27,29.24,29.25,16900.0,19.47,19.47,19.45,19.4567,16900.0
2007-03-30 13:00:00,29.25,29.25,29.24,29.25,16000.0,19.4567,19.4567,19.45,19.4567,16000.0
2007-03-30 13:05:00,29.24,29.35,29.24,29.33,20700.0,19.45,19.5232,19.45,19.5099,20700.0
2007-03-30 13:10:00,29.33,29.33,29.28,29.3,31700.0,19.5099,19.5099,19.4766,19.49,31700.0
2007-03-30 13:15:00,29.31,29.38,29.31,29.36,11300.0,19.4966,19.5432,19.4966,19.5299,11300.0
2007-03-30 13:20:00,29.36,29.37,29.32,29.33,17900.0,19.5299,19.5365,19.5033,19.5099,17900.0
2007-03-30 13:25:00,29.33,29.34,29.28,29.28,28800.0,19.5099,19.5166,19.4766,19.4766,28800.0
2007-03-30 13:30:00,29.29,29.3,29.25,29.26,22100.0,19.4833,19.49,19.4567,19.4633,22100.0
2007-03-30 13:35:00,29.27,29.27,29.25,29.27,17400.0,19.47,19.47,19.4567,19.47,17400.0
2007-03-30 13:40:00,29.27,29.27,29.21,29.23,53500.0,19.47,19.47,19.4301,19.4434,53500.0
2007-03-30 13:45:00,29.24,29.24,29.21,29.24,34100.0,19.45,19.45,19.4301,19.45,34100.0
2007-03-30 13:50:00,29.23,29.29,29.23,29.29,26600.0,19.4434,19.4833,19.4434,19.4833,26600.0
2007-03-30 13:55:00,29.28,29.29,29.2,29.22,64800.0,19.4766,19.4833,19.4234,19.4367,64800.0
2007-03-30 14:00:00,29.21,29.26,29.21,29.23,15100.0,19.4301,19.4633,19.4301,19.4434,15100.0
2007-03-30 14:05:00,29.23,29.26,29.22,29.26,9100.0,19.4434,19.4633,19.4367,19.4633,9100.0
2007-03-30 14:10:00,29.25,29.25,29.18,29.2,44300.0,19.4567,19.4567,19.4101,19.4234,44300.0
2007-03-30 14:15:00,29.19,29.25,29.19,29.24,12600.0,19.4168,19.4567,19.4168,19.45,12600.0
2007-03-30 14:20:00,29.25,29.26,29.24,29.24,11100.0,19.4567,19.4633,19.45,19.45,11100.0
2007-03-30 14:25:00,29.25,29.26,29.18,29.24,41700.0,19.4567,19.4633,19.4101,19.45,41700.0
2007-03-30 14:30:00,29.26,29.26,29.24,29.26,5600.0,19.4633,19.4633,19.45,19.4633,5600.0
2007-03-30 14:35:00,29.26,29.32,29.25,29.32,15800.0,19.4633,19.5033,19.4567,19.5033,15800.0
2007-03-30 14:40:00,29.31,29.32,29.23,29.25,31500.0,19.4966,19.5033,19.4434,19.4567,31500.0
2007-03-30 14:45:00,29.26,29.28,29.25,29.28,9000.0,19.4633,19.4766,19.4567,19.4766,9000.0
2007-03-30 14:50:00,29.28,29.31,29.28,29.3,14000.0,19.4766,19.4966,19.4766,19.49,14000.0
2007-03-30 14:55:00,29.29,29.29,29.25,29.27,25000.0,19.4833,19.4833,19.4567,19.47,25000.0
2007-03-30 15:00:00,29.27,29.3,29.27,29.3,16400.0,19.47,19.49,19.47,19.49,16400.0
2007-03-30 15:05:00,29.3,29.3,29.27,29.28,20600.0,19.49,19.49,19.47,19.4766,20600.0
2007-03-30 15:10:00,29.28,29.29,29.24,29.25,23000.0,19.4766,19.4833,19.45,19.4567,23000.0
2007-03-30 15:15:00,29.25,29.28,29.25,29.28,6100.0,19.4567,19.4766,19.4567,19.4766,6100.0
2007-03-30 15:20:00,29.28,29.29,29.27,29.29,8300.0,19.4766,19.4833,19.47,19.4833,8300.0
2007-03-30 15:25:00,29.29,29.29,29.28,29.28,6400.0,19.4833,19.4833,19.4766,19.4766,6400.0
2007-03-30 15:30:00,29.28,29.28,29.26,29.27,18400.0,19.4766,19.4766,19.4633,19.47,18400.0
2007-03-30 15:35:00,29.28,29.28,29.25,29.25,20900.0,19.4766,19.4766,19.4567,19.4567,20900.0
2007-03-30 15:40:00,29.25,29.3,29.25,29.3,39500.0,19.4567,19.49,19.4567,19.49,39500.0
2007-03-30 15:45:00,29.29,29.32,29.29,29.32,20600.0,19.4833,19.5033,19.4833,19.5033,20600.0
2007-03-30 15:50:00,29.31,29.36,29.29,29.3,75200.0,19.4966,19.5299,19.4833,19.49,75200.0
2007-03-30 15:55:00,29.29,29.33,29.28,29.31,105500.0,19.4833,19.5099,19.4766,19.4966,105500.0
2007-04-02 09:30:00,29.3,29.36,29.18,29.25,45100.0,19.49,19.5299,19.4101,19.4567,45100.0
2007-04-02 09:35:00,29.27,29.28,29.15,29.15,15100.0,19.47,19.4766,19.3902,19.3902,15100.0
2007-04-02 09:40:00,29.15,29.22,29.14,29.22,10600.0,19.3902,19.4367,19.3835,19.4367,10600.0
2007-04-02 09:45:00,29.21,29.27,29.21,29.25,22100.0,19.4301,19.47,19.4301,19.4567,22100.0
2007-04-02 09:50:00,29.25,29.28,29.24,29.27,16400.0,19.4567,19.4766,19.45,19.47,16400.0
2007-04-02 09:55:00,29.29,29.32,29.26,29.29,20300.0,19.4833,19.5033,19.4633,19.4833,20300.0
2007-04-02 10:00:00,29.29,29.32,29.22,29.32,24100.0,19.4833,19.5033,19.4367,19.5033,24100.0
2007-04-02 10:05:00,29.32,29.32,29.26,29.28,21800.0,19.5033,19.5033,19.4633,19.4766,21800.0
2007-04-02 10:10:00,29.29,29.32,29.24,29.24,21600.0,19.4833,19.5033,19.45,19.45,21600.0
2007-04-02 10:15:00,29.23,29.26,29.2,29.26,18900.0,19.4434,19.4633,19.4234,19.4633,18900.0
2007-04-02 10:20:00,29.26,29.31,29.26,29.29,10400.0,19.4633,19.4966,19.4633,19.4833,10400.0
2007-04-02 10:25:00,29.28,29.29,29.27,29.29,16100.0,19.4766,19.4833,19.47,19.4833,16100.0
2007-04-02 10:30:00,29.29,29.37,29.29,29.34,19700.0,19.4833,19.5365,19.4833,19.5166,19700.0
2007-04-02 10:35:00,29.35,29.4,29.33,29.39,27100.0,19.5232,19.5565,19.5099,19.5498,27100.0
2007-04-02 10:40:00,29.39,29.4,29.33,29.33,12200.0,19.5498,19.5565,19.5099,19.5099,12200.0
2007-04-02 10:45:00,29.34,29.36,29.33,29.36,11600.0,19.5166,19.5299,19.5099,19.5299,11600.0
2007-04-02 10:50:00,29.35,29.36,29.33,29.34,14900.0,19.5232,19.5299,19.5099,19.5166,14900.0
2007-04-02 10:55:00,29.35,29.45,29.33,29.43,31800.0,19.5232,19.5897,19.5099,19.5764,31800.0
2007-04-02 11:00:00,29.43,29.45,29.42,29.43,26300.0,19.5764,19.5897,19.5698,19.5764,26300.0
2007-04-02 11:05:00,29.43,29.43,29.39,29.39,11700.0,19.5764,19.5764,19.5498,19.5498,11700.0
2007-04-02 11:10:00,29.4,29.4,29.33,29.35,16800.0,19.5565,19.5565,19.5099,19.5232,16800.0
2007-04-02 11:15:00,29.35,29.39,29.34,29.37,28800.0,19.5232,19.5498,19.5166,19.5365,28800.0
2007-04-02 11:20:00,29.37,29.38,29.35,29.35,9300.0,19.5365,19.5432,19.5232,19.5232,9300.0
2007-04-02 11:25:00,29.35,29.35,29.32,29.33,8400.0,19.5232,19.5232,19.5033,19.5099,8400.0
2007-04-02 11:30:00,29.31,29.33,29.29,29.31,15200.0,19.4966,19.5099,19.4833,19.4966,15200.0
2007-04-02 11:35:00,29.32,29.32,29.29,29.32,9200.0,19.5033,19.5033,19.4833,19.5033,9200.0
2007-04-02 11:40:00,29.32,29.32,29.26,29.27,15500.0,19.5033,19.5033,19.4633,19.47,15500.0
2007-04-02 11:45:00,29.27,29.27,29.2,29.21,9600.0,19.47,19.47,19.4234,19.4301,9600.0
2007-04-02 11:50:00,29.21,29.21,29.18,29.19,8600.0,19.4301,19.4301,19.4101,19.4168,8600.0
2007-04-02 11:55:00,29.19,29.19,29.17,29.17,5700.0,19.4168,19.4168,19.4035,19.4035,5700.0
2007-04-02 12:00:00,29.17,29.18,29.17,29.18,6500.0,19.4035,19.4101,19.4035,19.4101,6500.0
2007-04-02 12:05:00,29.17,29.2,29.17,29.19,12600.0,19.4035,19.4234,19.4035,19.4168,12600.0
2007-04-02 12:10:00,29.19,29.23,29.18,29.22,18200.0,19.4168,19.4434,19.4101,19.4367,18200.0
2007-04-02 12:15:00,29.22,29.22,29.2,29.2,4000.0,19.4367,19.4367,19.4234,19.4234,4000.0
2007-04-02 12:20:00,29.2,29.21,29.19,29.2,6600.0,19.4234,19.4301,19.4168,19.4234,6600.0
2007-04-02 12:25:00,29.2,29.2,29.19,29.19,3300.0,19.4234,19.4234,19.4168,19.4168,3300.0
2007-04-02 12:30:00,29.2,29.21,29.19,29.21,9800.0,19.4234,19.4301,19.4168,19.4301,9800.0
2007-04-02 12:35:00,29.21,29.21,29.2,29.2,6500.0,19.4301,19.4301,19.4234,19.4234,6500.0
2007-04-02 12:40:00,29.2,29.22,29.2,29.22,6400.0,19.4234,19.4367,19.4234,19.4367,6400.0
2007-04-02 12:45:00,29.22,29.22,29.21,29.22,10900.0,19.4367,19.4367,19.4301,19.4367,10900.0
2007-04-02 12:50:00,29.22,29.22,29.2,29.2,7900.0,19.4367,19.4367,19.4234,19.4234,7900.0
2007-04-02 12:55:00,29.21,29.21,29.2,29.21,5300.0,19.4301,19.4301,19.4234,19.4301,5300.0
2007-04-02 13:00:00,29.21,29.21,29.2,29.21,9100.0,19.4301,19.4301,19.4234,19.4301,9100.0
2007-04-02 13:05:00,29.21,29.21,29.19,29.2,11200.0,19.4301,19.4301,19.4168,19.4234,11200.0
2007-04-02 13:10:00,29.2,29.2,29.18,29.2,7400.0,19.4234,19.4234,19.4101,19.4234,7400.0
2007-04-02 13:15:00,29.19,29.19,29.17,29.17,8500.0,19.4168,19.4168,19.4035,19.4035,8500.0
2007-04-02 13:20:00,29.18,29.18,29.17,29.18,5500.0,19.4101,19.4101,19.4035,19.4101,5500.0
2007-04-02 13:25:00,29.18,29.2,29.18,29.2,2500.0,19.4101,19.4234,19.4101,19.4234,2500.0
2007-04-02 13:30:00,29.2,29.2,29.18,29.18,5700.0,19.4234,19.4234,19.4101,19.4101,5700.0
2007-04-02 13:35:00,29.18,29.19,29.17,29.19,6700.0,19.4101,19.4168,19.4035,19.4168,6700.0
2007-04-02 13:40:00,29.19,29.19,29.18,29.19,5200.0,19.4168,19.4168,19.4101,19.4168,5200.0
2007-04-02 13:45:00,29.19,29.21,29.18,29.2,8500.0,19.4168,19.4301,19.4101,19.4234,8500.0
2007-04-02 13:50:00,29.19,29.22,29.19,29.22,7600.0,19.4168,19.4367,19.4168,19.4367,7600.0
2007-04-02 13:55:00,29.21,29.22,29.21,29.21,5500.0,19.4301,19.4367,19.4301,19.4301,5500.0
2007-04-02 14:00:00,29.21,29.21,29.16,29.16,15200.0,19.4301,19.4301,19.3968,19.3968,15200.0
2007-04-02 14:05:00,29.16,29.16,29.15,29.15,4800.0,19.3968,19.3968,19.3902,19.3902,4800.0
2007-04-02 14:10:00,29.14,29.15,29.12,29.13,8500.0,19.3835,19.3902,19.3702,19.3769,8500.0
2007-04-02 14:15:00,29.13,29.17,29.13,29.17,13200.0,19.3769,19.4035,19.3769,19.4035,13200.0
2007-04-02 14:20:00,29.17,29.21,29.17,29.2,12100.0,19.4035,19.4301,19.4035,19.4234,12100.0
2007-04-02 14:25:00,29.21,29.22,29.2,29.21,6300.0,19.4301,19.4367,19.4234,19.4301,6300.0
2007-04-02 14:30:00,29.22,29.22,29.2,29.2,10800.0,19.4367,19.4367,19.4234,19.4234,10800.0
2007-04-02 14:35:00,29.21,29.21,29.18,29.2,9000.0,19.4301,19.4301,19.4101,19.4234,9000.0
2007-04-02 14:40:00,29.19,29.2,29.18,29.19,8900.0,19.4168,19.4234,19.4101,19.4168,8900.0
2007-04-02 14:45:00,29.19,29.21,29.18,29.2,13800.0,19.4168,19.4301,19.4101,19.4234,13800.0
2007-04-02 14:50:00,29.2,29.21,29.18,29.2,11500.0,19.4234,19.4301,19.4101,19.4234,11500.0
2007-04-02 14:55:00,29.2,29.22,29.2,29.22,6800.0,19.4234,19.4367,19.4234,19.4367,6800.0
2007-04-02 15:00:00,29.21,29.23,29.21,29.23,9700.0,19.4301,19.4434,19.4301,19.4434,9700.0
2007-04-02 15:05:00,29.23,29.28,29.22,29.26,34200.0,19.4434,19.4766,19.4367,19.4633,34200.0
2007-04-02 15:10:00,29.27,29.27,29.26,29.26,7900.0,19.47,19.47,19.4633,19.4633,7900.0
2007-04-02 15:15:00,29.26,29.27,29.26,29.26,5000.0,19.4633,19.47,19.4633,19.4633,5000.0
2007-04-02 15:20:00,29.27,29.27,29.25,29.26,10900.0,19.47,19.47,19.4567,19.4633,10900.0
2007-04-02 15:25:00,29.25,29.26,29.25,29.25,11400.0,19.4567,19.4633,19.4567,19.4567,11400.0
2007-04-02 15:30:00,29.26,29.26,29.25,29.26,21400.0,19.4633,19.4633,19.4567,19.4633,21400.0
2007-04-02 15:35:00,29.26,29.27,29.25,29.26,29400.0,19.4633,19.47,19.4567,19.4633,29400.0
2007-04-02 15:40:00,29.26,29.3,29.25,29.3,32200.0,19.4633,19.49,19.4567,19.49,32200.0
2007-04-02 15:45:00,29.3,29.32,29.29,29.3,32700.0,19.49,19.5033,19.4833,19.49,32700.0
2007-04-02 15:50:00,29.3,29.37,29.3,29.35,68200.0,19.49,19.5365,19.49,19.5232,68200.0
2007-04-02 15:55:00,29.36,29.37,29.29,29.3,117500.0,19.5299,19.5365,19.4833,19.49,117500.0
2007-04-03 09:30:00,29.33,29.38,29.3,29.34,41900.0,19.635,19.6685,19.6149,19.6417,41900.0
2007-04-03 09:35:00,29.34,29.34,29.25,29.31,19000.0,19.6417,19.6417,19.5815,19.6216,19000.0
2007-04-03 09:40:00,29.31,29.37,29.31,29.37,24100.0,19.6216,19.6618,19.6216,19.6618,24100.0
2007-04-03 09:45:00,29.38,29.39,29.36,29.38,8600.0,19.6685,19.6752,19.6551,19.6685,8600.0
2007-04-03 09:50:00,29.37,29.4,29.37,29.39,5200.0,19.6618,19.6819,19.6618,19.6752,5200.0
2007-04-03 09:55:00,29.4,29.4,29.38,29.4,8300.0,19.6819,19.6819,19.6685,19.6819,8300.0
2007-04-03 10:00:00,29.4,29.53,29.4,29.47,22900.0,19.6819,19.7689,19.6819,19.7287,22900.0
2007-04-03 10:05:00,29.48,29.53,29.46,29.49,26700.0,19.7354,19.7689,19.722,19.7421,26700.0
2007-04-03 10:10:00,29.47,29.5,29.46,29.5,24300.0,19.7287,19.7488,19.722,19.7488,24300.0
2007-04-03 10:15:00,29.5,29.51,29.46,29.48,24200.0,19.7488,19.7555,19.722,19.7354,24200.0
2007-04-03 10:20:00,29.49,29.53,29.49,29.53,13500.0,19.7421,19.7689,19.7421,19.7689,13500.0
2007-04-03 10:25:00,29.51,29.53,29.5,29.51,11000.0,19.7555,19.7689,19.7488,19.7555,11000.0
2007-04-03 10:30:00,29.51,29.51,29.48,29.49,9800.0,19.7555,19.7555,19.7354,19.7421,9800.0
2007-04-03 10:35:00,29.49,29.5,29.48,29.49,16700.0,19.7421,19.7488,19.7354,19.7421,16700.0
2007-04-03 10:40:00,29.49,29.53,29.48,29.51,49700.0,19.7421,19.7689,19.7354,19.7555,49700.0
2007-04-03 10:45:00,29.53,29.57,29.49,29.56,48900.0,19.7689,19.7957,19.7421,19.789,48900.0
2007-04-03 10:50:00,29.56,29.57,29.55,29.55,17400.0,19.789,19.7957,19.7823,19.7823,17400.0
2007-04-03 10:55:00,29.56,29.56,29.52,29.53,21400.0,19.789,19.789,19.7622,19.7689,21400.0
2007-04-03 11:00:00,29.52,29.52,29.48,29.49,12400.0,19.7622,19.7622,19.7354,19.7421,12400.0
2007-04-03 11:05:00,29.49,29.5,29.47,29.48,13300.0,19.7421,19.7488,19.7287,19.7354,13300.0
2007-04-03 11:10:00,29.48,29.49,29.48,29.49,14400.0,19.7354,19.7421,19.7354,19.7421,14400.0
2007-04-03 11:15:00,29.48,29.5,29.48,29.5,13200.0,19.7354,19.7488,19.7354,19.7488,13200.0
2007-04-03 11:20:00,29.49,29.52,29.49,29.51,11300.0,19.7421,19.7622,19.7421,19.7555,11300.0
2007-04-03 11:25:00,29.51,29.53,29.51,29.52,6200.0,19.7555,19.7689,19.7555,19.7622,6200.0
2007-04-03 11:30:00,29.52,29.53,29.51,29.52,6700.0,19.7622,19.7689,19.7555,19.7622,6700.0
2007-04-03 11:35:00,29.52,29.53,29.51,29.52,6500.0,19.7622,19.7689,19.7555,19.7622,6500.0
2007-04-03 11:40:00,29.52,29.57,29.52,29.57,18800.0,19.7622,19.7957,19.7622,19.7957,18800.0
2007-04-03 11:45:00,29.57,29.57,29.55,29.56,4400.0,19.7957,19.7957,19.7823,19.789,4400.0
2007-04-03 11:50:00,29.56,29.6,29.55,29.6,28800.0,19.789,19.8158,19.7823,19.8158,28800.0
2007-04-03 11:55:00,29.6,29.6,29.58,29.59,6500.0,19.8158,19.8158,19.8024,19.8091,6500.0
2007-04-03 12:00:00,29.58,29.59,29.54,29.58,40100.0,19.8024,19.8091,19.7756,19.8024,40100.0
2007-04-03 12:05:00,29.58,29.6,29.58,29.6,11500.0,19.8024,19.8158,19.8024,19.8158,11500.0
2007-04-03 12:10:00,29.6,29.6,29.57,29.58,5400.0,19.8158,19.8158,19.7957,19.8024,5400.0
2007-04-03 12:15:00,29.58,29.58,29.57,29.58,4700.0,19.8024,19.8024,19.7957,19.8024,4700.0
2007-04-03 12:20:00,29.58,29.59,29.56,29.57,16900.0,19.8024,19.8091,19.789,19.7957,16900.0
2007-04-03 12:25:00,29.57,29.57,29.56,29.56,5900.0,19.7957,19.7957,19.789,19.789,5900.0
2007-04-03 12:30:00,29.56,29.57,29.55,29.56,8200.0,19.789,19.7957,19.7823,19.789,8200.0
2007-04-03 12:35:00,29.57,29.6,29.56,29.6,13800.0,19.7957,19.8158,19.789,19.8158,13800.0
2007-04-03 12:40:00,29.59,29.6,29.58,29.58,13500.0,19.8091,19.8158,19.8024,19.8024,13500.0
2007-04-03 12:45:00,29.58,29.59,29.58,29.59,8100.0,19.8024,19.8091,19.8024,19.8091,8100.0
2007-04-03 12:50:00,29.58,29.58,29.56,29.57,9600.0,19.8024,19.8024,19.789,19.7957,9600.0
2007-04-03 12:55:00,29.56,29.59,29.56,29.57,8700.0,19.789,19.8091,19.789,19.7957,8700.0
2007-04-03 13:00:00,29.57,29.58,29.56,29.57,14400.0,19.7957,19.8024,19.789,19.7957,14400.0
2007-04-03 13:05:00,29.56,29.58,29.56,29.58,10400.0,19.789,19.8024,19.789,19.8024,10400.0
2007-04-03 13:10:00,29.57,29.58,29.57,29.58,7000.0,19.7957,19.8024,19.7957,19.8024,7000.0
2007-04-03 13:15:00,29.58,29.58,29.57,29.57,6100.0,19.8024,19.8024,19.7957,19.7957,6100.0
2007-04-03 13:20:00,29.58,29.58,29.56,29.57,21000.0,19.8024,19.8024,19.789,19.7957,21000.0
2007-04-03 13:25:00,29.56,29.59,29.56,29.59,14500.0,19.789,19.8091,19.789,19.8091,14500.0
2007-04-03 13:30:00,29.58,29.6,29.58,29.58,7500.0,19.8024,19.8158,19.8024,19.8024,7500.0
2007-04-03 13:35:00,29.59,29.6,29.58,29.59,12600.0,19.8091,19.8158,19.8024,19.8091,12600.0
2007-04-03 13:40:00,29.58,29.6,29.58,29.6,20600.0,19.8024,19.8158,19.8024,19.8158,20600.0
2007-04-03 13:45:00,29.6,29.63,29.59,29.61,26100.0,19.8158,19.8358,19.8091,19.8225,26100.0
2007-04-03 13:50:00,29.62,29.62,29.6,29.61,6900.0,19.8292,19.8292,19.8158,19.8225,6900.0
2007-04-03 13:55:00,29.61,29.63,29.61,29.61,12500.0,19.8225,19.8358,19.8225,19.8225,12500.0
2007-04-03 14:00:00,29.61,29.62,29.6,29.62,9400.0,19.8225,19.8292,19.8158,19.8292,9400.0
2007-04-03 14:05:00,29.62,29.65,29.61,29.63,28200.0,19.8292,19.8492,19.8225,19.8358,28200.0
2007-04-03 14:10:00,29.64,29.64,29.6,29.6,25000.0,19.8425,19.8425,19.8158,19.8158,25000.0
2007-04-03 14:15:00,29.6,29.6,29.57,29.57,10000.0,19.8158,19.8158,19.7957,19.7957,10000.0
2007-04-03 14:20:00,29.57,29.57,29.55,29.56,8700.0,19.7957,19.7957,19.7823,19.789,8700.0
2007-04-03 14:25:00,29.56,29.6,29.56,29.59,16700.0,19.789,19.8158,19.789,19.8091,16700.0
2007-04-03 14:30:00,29.6,29.61,29.59,29.59,16000.0,19.8158,19.8225,19.8091,19.8091,16000.0
2007-04-03 14:35:00,29.59,29.6,29.58,29.59,6700.0,19.8091,19.8158,19.8024,19.8091,6700.0
2007-04-03 14:40:00,29.59,29.61,29.58,29.6,19600.0,19.8091,19.8225,19.8024,19.8158,19600.0
2007-04-03 14:45:00,29.6,29.61,29.6,29.6,12200.0,19.8158,19.8225,19.8158,19.8158,12200.0
2007-04-03 14:50:00,29.61,29.61,29.6,29.61,10600.0,19.8225,19.8225,19.8158,19.8225,10600.0
2007-04-03 14:55:00,29.6,29.61,29.6,29.6,10900.0,19.8158,19.8225,19.8158,19.8158,10900.0
2007-04-03 15:00:00,29.61,29.63,29.6,29.6,29300.0,19.8225,19.8358,19.8158,19.8158,29300.0
2007-04-03 15:05:00,29.6,29.62,29.6,29.61,12900.0,19.8158,19.8292,19.8158,19.8225,12900.0
2007-04-03 15:10:00,29.61,29.61,29.58,29.58,23500.0,19.8225,19.8225,19.8024,19.8024,23500.0
2007-04-03 15:15:00,29.58,29.6,29.57,29.58,22400.0,19.8024,19.8158,19.7957,19.8024,22400.0
2007-04-03 15:20:00,29.58,29.61,29.58,29.58,31600.0,19.8024,19.8225,19.8024,19.8024,31600.0
2007-04-03 15:25:00,29.59,29.6,29.58,29.59,13800.0,19.8091,19.8158,19.8024,19.8091,13800.0
2007-04-03 15:30:00,29.59,29.6,29.57,29.58,13600.0,19.8091,19.8158,19.7957,19.8024,13600.0
2007-04-03 15:35:00,29.58,29.59,29.57,29.59,17500.0,19.8024,19.8091,19.7957,19.8091,17500.0
2007-04-03 15:40:00,29.59,29.6,29.58,29.59,16300.0,19.8091,19.8158,19.8024,19.8091,16300.0
2007-04-03 15:45:00,29.59,29.6,29.58,29.59,21900.0,19.8091,19.8158,19.8024,19.8091,21900.0
2007-04-03 15:50:00,29.59,29.59,29.57,29.58,38200.0,19.8091,19.8091,19.7957,19.8024,38200.0
2007-04-03 15:55:00,29.58,29.62,29.57,29.59,51900.0,19.8024,19.8292,19.7957,19.8091,51900.0
2007-04-04 09:30:00,29.53,29.53,29.38,29.44,36400.0,19.7689,19.7689,19.6685,19.7087,36400.0
2007-04-04 09:35:00,29.44,29.53,29.38,29.41,28800.0,19.7087,19.7689,19.6685,19.6886,28800.0
2007-04-04 09:40:00,29.38,29.53,29.38,29.39,26300.0,19.6685,19.7689,19.6685,19.6752,26300.0
2007-04-04 09:45:00,29.4,29.46,29.36,29.4,45600.0,19.6819,19.722,19.6551,19.6819,45600.0
2007-04-04 09:50:00,29.38,29.38,29.35,29.35,15500.0,19.6685,19.6685,19.6484,19.6484,15500.0
2007-04-04 09:55:00,29.35,29.4,29.3,29.3,38000.0,19.6484,19.6819,19.6149,19.6149,38000.0
2007-04-04 10:00:00,29.31,29.38,29.25,29.36,36800.0,19.6216,19.6685,19.5815,19.6551,36800.0
2007-04-04 10:05:00,29.35,29.37,29.31,29.33,10100.0,19.6484,19.6618,19.6216,19.635,10100.0
2007-04-04 10:10:00,29.31,29.39,29.31,29.37,12200.0,19.6216,19.6752,19.6216,19.6618,12200.0
2007-04-04 10:15:00,29.35,29.42,29.33,29.38,25700.0,19.6484,19.6953,19.635,19.6685,25700.0
2007-04-04 10:20:00,29.37,29.41,29.35,29.41,23800.0,19.6618,19.6886,19.6484,19.6886,23800.0
2007-04-04 10:25:00,29.4,29.41,29.38,29.4,5300.0,19.6819,19.6886,19.6685,19.6819,5300.0
2007-04-04 10:30:00,29.4,29.43,29.37,29.4,19800.0,19.6819,19.702,19.6618,19.6819,19800.0
2007-04-04 10:35:00,29.39,29.52,29.39,29.46,59300.0,19.6752,19.7622,19.6752,19.722,59300.0
2007-04-04 10:40:00,29.46,29.47,29.44,29.46,9400.0,19.722,19.7287,19.7087,19.722,9400.0
2007-04-04 10:45:00,29.46,29.46,29.39,29.39,9400.0,19.722,19.722,19.6752,19.6752,9400.0
2007-04-04 10:50:00,29.4,29.4,29.36,29.37,13600.0,19.6819,19.6819,19.6551,19.6618,13600.0
2007-04-04 10:55:00,29.36,29.39,29.36,29.39,9200.0,19.6551,19.6752,19.6551,19.6752,9200.0
2007-04-04 11:00:00,29.38,29.39,29.38,29.38,8600.0,19.6685,19.6752,19.6685,19.6685,8600.0
2007-04-04 11:05:00,29.39,29.43,29.39,29.43,8300.0,19.6752,19.702,19.6752,19.702,8300.0
2007-04-04 11:10:00,29.42,29.48,29.42,29.48,7000.0,19.6953,19.7354,19.6953,19.7354,7000.0
2007-04-04 11:15:00,29.47,29.48,29.45,29.45,8000.0,19.7287,19.7354,19.7153,19.7153,8000.0
2007-04-04 11:20:00,29.47,29.48,29.44,29.44,8100.0,19.7287,19.7354,19.7087,19.7087,8100.0
2007-04-04 11:25:00,29.44,29.45,29.41,29.42,12300.0,19.7087,19.7153,19.6886,19.6953,12300.0
2007-04-04 11:30:00,29.43,29.44,29.41,29.42,32000.0,19.702,19.7087,19.6886,19.6953,32000.0
2007-04-04 11:35:00,29.41,29.42,29.39,29.41,6800.0,19.6886,19.6953,19.6752,19.6886,6800.0
2007-04-04 11:40:00,29.4,29.46,29.4,29.45,10700.0,19.6819,19.722,19.6819,19.7153,10700.0
2007-04-04 11:45:00,29.45,29.47,29.43,29.44,6800.0,19.7153,19.7287,19.702,19.7087,6800.0
2007-04-04 11:50:00,29.44,29.44,29.43,29.43,2100.0,19.7087,19.7087,19.702,19.702,2100.0
2007-04-04 11:55:00,29.44,29.45,29.43,29.45,4100.0,19.7087,19.7153,19.702,19.7153,4100.0
2007-04-04 12:00:00,29.45,29.48,29.45,29.48,11900.0,19.7153,19.7354,19.7153,19.7354,11900.0
2007-04-04 12:05:00,29.47,29.48,29.45,29.46,8700.0,19.7287,19.7354,19.7153,19.722,8700.0
2007-04-04 12:10:00,29.45,29.46,29.43,29.43,14800.0,19.7153,19.722,19.702,19.702,14800.0
2007-04-04 12:15:00,29.44,29.44,29.4,29.41,9100.0,19.7087,19.7087,19.6819,19.6886,9100.0
2007-04-04 12:20:00,29.41,29.42,29.4,29.41,4700.0,19.6886,19.6953,19.6819,19.6886,4700.0
2007-04-04 12:25:00,29.42,29.49,29.41,29.48,18400.0,19.6953,19.7421,19.6886,19.7354,18400.0
2007-04-04 12:30:00,29.48,29.49,29.44,29.44,9200.0,19.7354,19.7421,19.7087,19.7087,9200.0
2007-04-04 12:35:00,29.44,29.44,29.43,29.44,1800.0,19.7087,19.7087,19.702,19.7087,1800.0
2007-04-04 12:40:00,29.44,29.45,29.43,29.44,3100.0,19.7087,19.7153,19.702,19.7087,3100.0
2007-04-04 12:45:00,29.45,29.45,29.44,29.44,2500.0,19.7153,19.7153,19.7087,19.7087,2500.0
2007-04-04 12:50:00,29.45,29.49,29.44,29.46,43200.0,19.7153,19.7421,19.7087,19.722,43200.0
2007-04-04 12:55:00,29.46,29.46,29.44,29.46,6400.0,19.722,19.722,19.7087,19.722,6400.0
2007-04-04 13:00:00,29.45,29.46,29.4,29.4,22200.0,19.7153,19.722,19.6819,19.6819,22200.0
2007-04-04 13:05:00,29.4,29.41,29.39,29.4,3500.0,19.6819,19.6886,19.6752,19.6819,3500.0
2007-04-04 13:10:00,29.4,29.4,29.39,29.4,7200.0,19.6819,19.6819,19.6752,19.6819,7200.0
2007-04-04 13:15:00,29.4,29.4,29.39,29.4,4200.0,19.6819,19.6819,19.6752,19.6819,4200.0
2007-04-04 13:20:00,29.4,29.41,29.39,29.41,8400.0,19.6819,19.6886,19.6752,19.6886,8400.0
2007-04-04 13:25:00,29.42,29.42,29.41,29.41,4100.0,19.6953,19.6953,19.6886,19.6886,4100.0
2007-04-04 13:30:00,29.42,29.45,29.41,29.44,4300.0,19.6953,19.7153,19.6886,19.7087,4300.0
2007-04-04 13:35:00,29.45,29.49,29.44,29.47,22300.0,19.7153,19.7421,19.7087,19.7287,22300.0
2007-04-04 13:40:00,29.47,29.47,29.39,29.43,38200.0,19.7287,19.7287,19.6752,19.702,38200.0
2007-04-04 13:45:00,29.44,29.48,29.44,29.46,8700.0,19.7087,19.7354,19.7087,19.722,8700.0
2007-04-04 13:50:00,29.46,29.47,29.44,29.45,4900.0,19.722,19.7287,19.7087,19.7153,4900.0
2007-04-04 13:55:00,29.45,29.46,29.44,29.46,4400.0,19.7153,19.722,19.7087,19.722,4400.0
2007-04-04 14:00:00,29.45,29.45,29.44,29.44,5200.0,19.7153,19.7153,19.7087,19.7087,5200.0
2007-04-04 14:05:00,29.45,29.45,29.44,29.44,3300.0,19.7153,19.7153,19.7087,19.7087,3300.0
2007-04-04 14:10:00,29.44,29.45,29.43,29.43,8200.0,19.7087,19.7153,19.702,19.702,8200.0
2007-04-04 14:15:00,29.44,29.45,29.43,29.44,5600.0,19.7087,19.7153,19.702,19.7087,5600.0
2007-04-04 14:20:00,29.44,29.46,29.43,29.44,8700.0,19.7087,19.722,19.702,19.7087,8700.0
2007-04-04 14:25:00,29.44,29.46,29.44,29.46,8000.0,19.7087,19.722,19.7087,19.722,8000.0
2007-04-04 14:30:00,29.45,29.46,29.44,29.46,10600.0,19.7153,19.722,19.7087,19.722,10600.0
2007-04-04 14:35:00,29.46,29.46,29.44,29.45,9100.0,19.722,19.722,19.7087,19.7153,9100.0
2007-04-04 14:40:00,29.44,29.45,29.42,29.44,6300.0,19.7087,19.7153,19.6953,19.7087,6300.0
2007-04-04 14:45:00,29.43,29.44,29.42,29.42,4400.0,19.702,19.7087,19.6953,19.6953,4400.0
2007-04-04 14:50:00,29.42,29.45,29.42,29.44,4000.0,19.6953,19.7153,19.6953,19.7087,4000.0
2007-04-04 14:55:00,29.44,29.45,29.43,29.45,15500.0,19.7087,19.7153,19.702,19.7153,15500.0
2007-04-04 15:00:00,29.44,29.45,29.43,29.43,8200.0,19.7087,19.7153,19.702,19.702,8200.0
2007-04-04 15:05:00,29.43,29.44,29.43,29.43,5800.0,19.702,19.7087,19.702,19.702,5800.0
2007-04-04 15:10:00,29.43,29.46,29.43,29.45,11200.0,19.702,19.722,19.702,19.7153,11200.0
2007-04-04 15:15:00,29.46,29.48,29.45,29.48,11700.0,19.722,19.7354,19.7153,19.7354,11700.0
2007-04-04 15:20:00,29.48,29.48,29.46,29.46,13600.0,19.7354,19.7354,19.722,19.722,13600.0
2007-04-04 15:25:00,29.47,29.47,29.44,29.46,17000.0,19.7287,19.7287,19.7087,19.722,17000.0
2007-04-04 15:30:00,29.45,29.46,29.43,29.44,13300.0,19.7153,19.722,19.702,19.7087,13300.0
2007-04-04 15:35:00,29.44,29.44,29.42,29.43,16100.0,19.7087,19.7087,19.6953,19.702,16100.0
2007-04-04 15:40:00,29.42,29.45,29.42,29.44,24700.0,19.6953,19.7153,19.6953,19.7087,24700.0
2007-04-04 15:45:00,29.44,29.44,29.41,29.41,16200.0,19.7087,19.7087,19.6886,19.6886,16200.0
2007-04-04 15:50:00,29.41,29.44,29.4,29.42,34800.0,19.6886,19.7087,19.6819,19.6953,34800.0
2007-04-04 15:55:00,29.43,29.44,29.39,29.4,44000.0,19.702,19.7087,19.6752,19.6819,44000.0
2007-04-05 09:30:00,29.29,29.4,29.25,29.4,17900.0,19.6082,19.6819,19.5815,19.6819,17900.0
2007-04-05 09:35:00,29.4,29.4,29.35,29.37,15300.0,19.6819,19.6819,19.6484,19.6618,15300.0
2007-04-05 09:40:00,29.37,29.37,29.29,29.31,11600.0,19.6618,19.6618,19.6082,19.6216,11600.0
2007-04-05 09:45:00,29.32,29.38,29.31,29.38,13400.0,19.6283,19.6685,19.6216,19.6685,13400.0
2007-04-05 09:50:00,29.38,29.38,29.32,29.32,14000.0,19.6685,19.6685,19.6283,19.6283,14000.0
2007-04-05 09:55:00,29.32,29.32,29.25,29.27,9900.0,19.6283,19.6283,19.5815,19.5948,9900.0
2007-04-05 10:00:00,29.26,29.27,29.25,29.25,14200.0,19.5882,19.5948,19.5815,19.5815,14200.0
2007-04-05 10:05:00,29.27,29.3,29.25,29.3,12700.0,19.5948,19.6149,19.5815,19.6149,12700.0
2007-04-05 10:10:00,29.31,29.33,29.3,29.31,14200.0,19.6216,19.635,19.6149,19.6216,14200.0
2007-04-05 10:15:00,29.32,29.37,29.32,29.36,12700.0,19.6283,19.6618,19.6283,19.6551,12700.0
2007-04-05 10:20:00,29.37,29.37,29.36,29.36,5100.0,19.6618,19.6618,19.6551,19.6551,5100.0
2007-04-05 10:25:00,29.35,29.36,29.33,29.33,19800.0,19.6484,19.6551,19.635,19.635,19800.0
2007-04-05 10:30:00,29.34,29.36,29.32,29.36,11100.0,19.6417,19.6551,19.6283,19.6551,11100.0
2007-04-05 10:35:00,29.36,29.36,29.33,29.35,11000.0,19.6551,19.6551,19.635,19.6484,11000.0
2007-04-05 10:40:00,29.34,29.34,29.32,29.32,6700.0,19.6417,19.6417,19.6283,19.6283,6700.0
2007-04-05 10:45:00,29.33,29.33,29.3,29.32,9400.0,19.635,19.635,19.6149,19.6283,9400.0
2007-04-05 10:50:00,29.32,29.35,29.31,29.32,7600.0,19.6283,19.6484,19.6216,19.6283,7600.0
2007-04-05 10:55:00,29.31,29.32,29.28,29.29,11600.0,19.6216,19.6283,19.6015,19.6082,11600.0
2007-04-05 11:00:00,29.28,29.29,29.26,29.26,13200.0,19.6015,19.6082,19.5882,19.5882,13200.0
2007-04-05 11:05:00,29.27,29.29,29.26,29.28,7300.0,19.5948,19.6082,19.5882,19.6015,7300.0
2007-04-05 11:10:00,29.27,29.28,29.27,29.28,3600.0,19.5948,19.6015,19.5948,19.6015,3600.0
2007-04-05 11:15:00,29.28,29.28,29.25,29.25,10700.0,19.6015,19.6015,19.5815,19.5815,10700.0
2007-04-05 11:20:00,29.26,29.26,29.25,29.25,5200.0,19.5882,19.5882,19.5815,19.5815,5200.0
2007-04-05 11:25:00,29.26,29.26,29.25,29.25,6900.0,19.5882,19.5882,19.5815,19.5815,6900.0
2007-04-05 11:30:00,29.25,29.26,29.24,29.25,12300.0,19.5815,19.5882,19.5748,19.5815,12300.0
2007-04-05 11:35:00,29.24,29.25,29.23,29.24,11900.0,19.5748,19.5815,19.5681,19.5748,11900.0
2007-04-05 11:40:00,29.23,29.24,29.22,29.23,10000.0,19.5681,19.5748,19.5614,19.5681,10000.0
2007-04-05 11:45:00,29.23,29.24,29.22,29.23,3900.0,19.5681,19.5748,19.5614,19.5681,3900.0
2007-04-05 11:50:00,29.24,29.27,29.24,29.27,18200.0,19.5748,19.5948,19.5748,19.5948,18200.0
2007-04-05 11:55:00,29.28,29.34,29.27,29.34,7200.0,19.6015,19.6417,19.5948,19.6417,7200.0
2007-04-05 12:00:00,29.35,29.38,29.33,29.33,14100.0,19.6484,19.6685,19.635,19.635,14100.0
2007-04-05 12:05:00,29.34,29.37,29.33,29.37,12200.0,19.6417,19.6618,19.635,19.6618,12200.0
2007-04-05 12:10:00,29.38,29.4,29.37,29.38,16400.0,19.6685,19.6819,19.6618,19.6685,16400.0
2007-04-05 12:15:00,29.38,29.38,29.33,29.35,18300.0,19.6685,19.6685,19.635,19.6484,18300.0
2007-04-05 12:20:00,29.35,29.35,29.34,29.35,5600.0,19.6484,19.6484,19.6417,19.6484,5600.0
2007-04-05 12:25:00,29.35,29.35,29.34,29.35,10500.0,19.6484,19.6484,19.6417,19.6484,10500.0
2007-04-05 12:30:00,29.34,29.35,29.34,29.34,4500.0,19.6417,19.6484,19.6417,19.6417,4500.0
2007-04-05 12:35:00,29.34,29.35,29.33,29.35,5500.0,19.6417,19.6484,19.635,19.6484,5500.0
2007-04-05 12:40:00,29.34,29.36,29.33,29.36,15500.0,19.6417,19.6551,19.635,19.6551,15500.0
2007-04-05 12:45:00,29.36,29.36,29.33,29.34,13900.0,19.6551,19.6551,19.635,19.6417,13900.0
2007-04-05 12:50:00,29.34,29.34,29.32,29.33,5400.0,19.6417,19.6417,19.6283,19.635,5400.0
2007-04-05 12:55:00,29.34,29.34,29.33,29.33,2700.0,19.6417,19.6417,19.635,19.635,2700.0
2007-04-05 13:00:00,29.33,29.37,29.33,29.37,8000.0,19.635,19.6618,19.635,19.6618,8000.0
2007-04-05 13:05:00,29.37,29.4,29.37,29.39,2400.0,19.6618,19.6819,19.6618,19.6752,2400.0
2007-04-05 13:10:00,29.39,29.4,29.39,29.4,8700.0,19.6752,19.6819,19.6752,19.6819,8700.0
2007-04-05 13:15:00,29.4,29.4,29.39,29.4,9500.0,19.6819,19.6819,19.6752,19.6819,9500.0
2007-04-05 13:20:00,29.41,29.41,29.4,29.4,4600.0,19.6886,19.6886,19.6819,19.6819,4600.0
2007-04-05 13:25:00,29.41,29.41,29.38,29.38,7200.0,19.6886,19.6886,19.6685,19.6685,7200.0
2007-04-05 13:30:00,29.39,29.4,29.38,29.4,5300.0,19.6752,19.6819,19.6685,19.6819,5300.0
2007-04-05 13:35:00,29.39,29.4,29.39,29.4,6500.0,19.6752,19.6819,19.6752,19.6819,6500.0
2007-04-05 13:40:00,29.4,29.42,29.39,29.42,7700.0,19.6819,19.6953,19.6752,19.6953,7700.0
2007-04-05 13:45:00,29.41,29.43,29.41,29.43,6800.0,19.6886,19.702,19.6886,19.702,6800.0
2007-04-05 13:50:00,29.42,29.43,29.41,29.41,7800.0,19.6953,19.702,19.6886,19.6886,7800.0
2007-04-05 13:55:00,29.42,29.43,29.41,29.43,6500.0,19.6953,19.702,19.6886,19.702,6500.0
2007-04-05 14:00:00,29.42,29.43,29.39,29.4,31100.0,19.6953,19.702,19.6752,19.6819,31100.0
2007-04-05 14:05:00,29.4,29.41,29.39,29.4,11200.0,19.6819,19.6886,19.6752,19.6819,11200.0
2007-04-05 14:10:00,29.4,29.48,29.4,29.47,31000.0,19.6819,19.7354,19.6819,19.7287,31000.0
2007-04-05 14:15:00,29.47,29.49,29.46,29.47,6300.0,19.7287,19.7421,19.722,19.7287,6300.0
2007-04-05 14:20:00,29.48,29.49,29.46,29.49,7200.0,19.7354,19.7421,19.722,19.7421,7200.0
2007-04-05 14:25:00,29.49,29.49,29.44,29.45,21300.0,19.7421,19.7421,19.7087,19.7153,21300.0
2007-04-05 14:30:00,29.45,29.45,29.44,29.44,5900.0,19.7153,19.7153,19.7087,19.7087,5900.0
2007-04-05 14:35:00,29.45,29.45,29.43,29.44,8300.0,19.7153,19.7153,19.702,19.7087,8300.0
2007-04-05 14:40:00,29.44,29.44,29.43,29.43,9400.0,19.7087,19.7087,19.702,19.702,9400.0
2007-04-05 14:45:00,29.43,29.44,29.41,29.42,12100.0,19.702,19.7087,19.6886,19.6953,12100.0
2007-04-05 14:50:00,29.41,29.42,29.41,29.41,6400.0,19.6886,19.6953,19.6886,19.6886,6400.0
2007-04-05 14:55:00,29.41,29.42,29.39,29.4,12300.0,19.6886,19.6953,19.6752,19.6819,12300.0
2007-04-05 15:00:00,29.39,29.4,29.38,29.4,12200.0,19.6752,19.6819,19.6685,19.6819,12200.0
2007-04-05 15:05:00,29.39,29.4,29.37,29.38,18700.0,19.6752,19.6819,19.6618,19.6685,18700.0
2007-04-05 15:10:00,29.37,29.37,29.33,29.34,58800.0,19.6618,19.6618,19.635,19.6417,58800.0
2007-04-05 15:15:00,29.33,29.36,29.32,29.36,20800.0,19.635,19.6551,19.6283,19.6551,20800.0
2007-04-05 15:20:00,29.36,29.37,29.35,29.36,9200.0,19.6551,19.6618,19.6484,19.6551,9200.0
2007-04-05 15:25:00,29.36,29.36,29.35,29.36,8600.0,19.6551,19.6551,19.6484,19.6551,8600.0
2007-04-05 15:30:00,29.36,29.36,29.33,29.34,13500.0,19.6551,19.6551,19.635,19.6417,13500.0
2007-04-05 15:35:00,29.35,29.36,29.34,29.34,25600.0,19.6484,19.6551,19.6417,19.6417,25600.0
2007-04-05 15:40:00,29.34,29.36,29.34,29.36,10900.0,19.6417,19.6551,19.6417,19.6551,10900.0
2007-04-05 15:45:00,29.36,29.37,29.35,29.35,35100.0,19.6551,19.6618,19.6484,19.6484,35100.0
2007-04-05 15:50:00,29.36,29.37,29.35,29.36,29400.0,19.6551,19.6618,19.6484,19.6551,29400.0
2007-04-05 15:55:00,29.36,29.36,29.34,29.34,25700.0,19.6551,19.6551,19.6417,19.6417,25700.0
2007-04-09 09:30:00,29.3,29.4,29.25,29.4,53700.0,19.6149,19.6819,19.5815,19.6819,53700.0
2007-04-09 09:35:00,29.4,29.4,29.25,29.26,26500.0,19.6819,19.6819,19.5815,19.5882,26500.0
2007-04-09 09:40:00,29.27,29.27,29.21,29.24,23700.0,19.5948,19.5948,19.5547,19.5748,23700.0
2007-04-09 09:45:00,29.24,29.35,29.23,29.35,34400.0,19.5748,19.6484,19.5681,19.6484,34400.0
2007-04-09 09:50:00,29.34,29.37,29.31,29.35,35800.0,19.6417,19.6618,19.6216,19.6484,35800.0
2007-04-09 09:55:00,29.35,29.44,29.33,29.43,38500.0,19.6484,19.7087,19.635,19.702,38500.0
2007-04-09 10:00:00,29.42,29.42,29.37,29.4,21100.0,19.6953,19.6953,19.6618,19.6819,21100.0
2007-04-09 10:05:00,29.38,29.5,29.38,29.42,67700.0,19.6685,19.7488,19.6685,19.6953,67700.0
2007-04-09 10:10:00,29.41,29.44,29.4,29.42,24900.0,19.6886,19.7087,19.6819,19.6953,24900.0
2007-04-09 10:15:00,29.42,29.42,29.34,29.41,31200.0,19.6953,19.6953,19.6417,19.6886,31200.0
2007-04-09 10:20:00,29.42,29.51,29.42,29.49,24500.0,19.6953,19.7555,19.6953,19.7421,24500.0
2007-04-09 10:25:00,29.49,29.53,29.49,29.52,50000.0,19.7421,19.7689,19.7421,19.7622,50000.0
2007-04-09 10:30:00,29.52,29.56,29.51,29.56,46800.0,19.7622,19.789,19.7555,19.789,46800.0
2007-04-09 10:35:00,29.57,29.62,29.56,29.61,101000.0,19.7957,19.8292,19.789,19.8225,101000.0
2007-04-09 10:40:00,29.61,29.61,29.54,29.54,25000.0,19.8225,19.8225,19.7756,19.7756,25000.0
2007-04-09 10:45:00,29.54,29.54,29.5,29.5,22200.0,19.7756,19.7756,19.7488,19.7488,22200.0
2007-04-09 10:50:00,29.51,29.51,29.48,29.51,20400.0,19.7555,19.7555,19.7354,19.7555,20400.0
2007-04-09 10:55:00,29.5,29.51,29.48,29.48,13600.0,19.7488,19.7555,19.7354,19.7354,13600.0
2007-04-09 11:00:00,29.49,29.49,29.47,29.47,12600.0,19.7421,19.7421,19.7287,19.7287,12600.0
2007-04-09 11:05:00,29.48,29.53,29.45,29.52,46000.0,19.7354,19.7689,19.7153,19.7622,46000.0
2007-04-09 11:10:00,29.51,29.51,29.45,29.45,10400.0,19.7555,19.7555,19.7153,19.7153,10400.0
2007-04-09 11:15:00,29.46,29.46,29.44,29.44,17200.0,19.722,19.722,19.7087,19.7087,17200.0
2007-04-09 11:20:00,29.43,29.44,29.42,29.43,7100.0,19.702,19.7087,19.6953,19.702,7100.0
2007-04-09 11:25:00,29.43,29.44,29.41,29.42,15500.0,19.702,19.7087,19.6886,19.6953,15500.0
2007-04-09 11:30:00,29.41,29.43,29.41,29.41,10800.0,19.6886,19.702,19.6886,19.6886,10800.0
2007-04-09 11:35:00,29.42,29.42,29.37,29.38,14900.0,19.6953,19.6953,19.6618,19.6685,14900.0
2007-04-09 11:40:00,29.37,29.38,29.35,29.38,15000.0,19.6618,19.6685,19.6484,19.6685,15000.0
2007-04-09 11:45:00,29.36,29.37,29.34,29.35,9800.0,19.6551,19.6618,19.6417,19.6484,9800.0
2007-04-09 11:50:00,29.35,29.36,29.3,29.3,23900.0,19.6484,19.6551,19.6149,19.6149,23900.0
2007-04-09 11:55:00,29.31,29.33,29.3,29.3,16600.0,19.6216,19.635,19.6149,19.6149,16600.0
2007-04-09 12:00:00,29.3,29.33,29.27,29.28,14600.0,19.6149,19.635,19.5948,19.6015,14600.0
2007-04-09 12:05:00,29.28,29.3,29.28,29.3,8100.0,19.6015,19.6149,19.6015,19.6149,8100.0
2007-04-09 12:10:00,29.3,29.31,29.29,29.3,9500.0,19.6149,19.6216,19.6082,19.6149,9500.0
2007-04-09 12:15:00,29.3,29.3,29.27,29.27,16800.0,19.6149,19.6149,19.5948,19.5948,16800.0
2007-04-09 12:20:00,29.27,29.28,29.27,29.28,7600.0,19.5948,19.6015,19.5948,19.6015,7600.0
2007-04-09 12:25:00,29.28,29.28,29.27,29.28,3600.0,19.6015,19.6015,19.5948,19.6015,3600.0
2007-04-09 12:30:00,29.27,29.29,29.25,29.28,26000.0,19.5948,19.6082,19.5815,19.6015,26000.0
2007-04-09 12:35:00,29.29,29.29,29.27,29.28,12800.0,19.6082,19.6082,19.5948,19.6015,12800.0
2007-04-09 12:40:00,29.28,29.29,29.25,29.25,24300.0,19.6015,19.6082,19.5815,19.5815,24300.0
2007-04-09 12:45:00,29.25,29.28,29.25,29.26,8700.0,19.5815,19.6015,19.5815,19.5882,8700.0
2007-04-09 12:50:00,29.28,29.28,29.27,29.28,6100.0,19.6015,19.6015,19.5948,19.6015,6100.0
2007-04-09 12:55:00,29.28,29.28,29.25,29.27,24800.0,19.6015,19.6015,19.5815,19.5948,24800.0
2007-04-09 13:00:00,29.27,29.27,29.2,29.22,36500.0,19.5948,19.5948,19.548,19.5614,36500.0
2007-04-09 13:05:00,29.23,29.24,29.22,29.24,11600.0,19.5681,19.5748,19.5614,19.5748,11600.0
2007-04-09 13:10:00,29.24,29.24,29.23,29.24,5400.0,19.5748,19.5748,19.5681,19.5748,5400.0
2007-04-09 13:15:00,29.24,29.24,29.22,29.22,8000.0,19.5748,19.5748,19.5614,19.5614,8000.0
2007-04-09 13:20:00,29.22,29.23,29.2,29.22,20000.0,19.5614,19.5681,19.548,19.5614,20000.0
2007-04-09 13:25:00,29.23,29.24,29.2,29.23,20100.0,19.5681,19.5748,19.548,19.5681,20100.0
2007-04-09 13:30:00,29.23,29.23,29.16,29.17,31800.0,19.5681,19.5681,19.5212,19.5279,31800.0
2007-04-09 13:35:00,29.17,29.19,29.16,29.19,17700.0,19.5279,19.5413,19.5212,19.5413,17700.0
2007-04-09 13:40:00,29.18,29.24,29.18,29.24,17200.0,19.5346,19.5748,19.5346,19.5748,17200.0
2007-04-09 13:45:00,29.23,29.24,29.23,29.23,6900.0,19.5681,19.5748,19.5681,19.5681,6900.0
2007-04-09 13:50:00,29.23,29.23,29.2,29.21,12800.0,19.5681,19.5681,19.548,19.5547,12800.0
2007-04-09 13:55:00,29.2,29.21,29.17,29.17,12300.0,19.548,19.5547,19.5279,19.5279,12300.0
2007-04-09 14:00:00,29.17,29.19,29.14,29.15,18700.0,19.5279,19.5413,19.5078,19.5145,18700.0
2007-04-09 14:05:00,29.15,29.17,29.14,29.16,24900.0,19.5145,19.5279,19.5078,19.5212,24900.0
2007-04-09 14:10:00,29.15,29.17,29.15,29.17,7800.0,19.5145,19.5279,19.5145,19.5279,7800.0
2007-04-09 14:15:00,29.17,29.17,29.14,29.14,12400.0,19.5279,19.5279,19.5078,19.5078,12400.0
2007-04-09 14:20:00,29.14,29.16,29.14,29.14,14000.0,19.5078,19.5212,19.5078,19.5078,14000.0
2007-04-09 14:25:00,29.15,29.15,29.12,29.13,23100.0,19.5145,19.5145,19.4944,19.5011,23100.0
2007-04-09 14:30:00,29.12,29.13,29.12,29.12,8600.0,19.4944,19.5011,19.4944,19.4944,8600.0
2007-04-09 14:35:00,29.12,29.15,29.12,29.15,11800.0,19.4944,19.5145,19.4944,19.5145,11800.0
2007-04-09 14:40:00,29.15,29.15,29.13,29.14,11800.0,19.5145,19.5145,19.5011,19.5078,11800.0
2007-04-09 14:45:00,29.14,29.14,29.11,29.11,16600.0,19.5078,19.5078,19.4877,19.4877,16600.0
2007-04-09 14:50:00,29.11,29.13,29.11,29.13,29200.0,19.4877,19.5011,19.4877,19.5011,29200.0
2007-04-09 14:55:00,29.13,29.16,29.12,29.16,19500.0,19.5011,19.5212,19.4944,19.5212,19500.0
2007-04-09 15:00:00,29.15,29.17,29.15,29.16,20100.0,19.5145,19.5279,19.5145,19.5212,20100.0
2007-04-09 15:05:00,29.15,29.17,29.15,29.17,11100.0,19.5145,19.5279,19.5145,19.5279,11100.0
2007-04-09 15:10:00,29.16,29.17,29.16,29.16,11000.0,19.5212,19.5279,19.5212,19.5212,11000.0
2007-04-09 15:15:00,29.16,29.19,29.16,29.19,21600.0,19.5212,19.5413,19.5212,19.5413,21600.0
2007-04-09 15:20:00,29.19,29.19,29.15,29.16,24800.0,19.5413,19.5413,19.5145,19.5212,24800.0
2007-04-09 15:25:00,29.16,29.19,29.15,29.19,23600.0,19.5212,19.5413,19.5145,19.5413,23600.0
2007-04-09 15:30:00,29.17,29.19,29.17,29.19,11800.0,19.5279,19.5413,19.5279,19.5413,11800.0
2007-04-09 15:35:00,29.18,29.19,29.16,29.17,26600.0,19.5346,19.5413,19.5212,19.5279,26600.0
2007-04-09 15:40:00,29.17,29.23,29.17,29.23,45200.0,19.5279,19.5681,19.5279,19.5681,45200.0
2007-04-09 15:45:00,29.23,29.24,29.22,29.22,59600.0,19.5681,19.5748,19.5614,19.5614,59600.0
2007-04-09 15:50:00,29.23,29.24,29.22,29.24,26900.0,19.5681,19.5748,19.5614,19.5748,26900.0
2007-04-09 15:55:00,29.23,29.24,29.2,29.23,50200.0,19.5681,19.5748,19.548,19.5681,50200.0
2007-04-10 09:30:00,29.16,29.23,29.06,29.13,23000.0,19.5212,19.5681,19.4543,19.5011,23000.0
2007-04-10 09:35:00,29.14,29.3,29.14,29.22,21400.0,19.5078,19.6149,19.5078,19.5614,21400.0
2007-04-10 09:40:00,29.23,29.35,29.22,29.32,6200.0,19.5681,19.6484,19.5614,19.6283,6200.0
2007-04-10 09:45:00,29.31,29.36,29.25,29.28,26000.0,19.6216,19.6551,19.5815,19.6015,26000.0
2007-04-10 09:50:00,29.27,29.32,29.26,29.27,14100.0,19.5948,19.6283,19.5882,19.5948,14100.0
2007-04-10 09:55:00,29.25,29.37,29.24,29.37,23500.0,19.5815,19.6618,19.5748,19.6618,23500.0
2007-04-10 10:00:00,29.38,29.39,29.31,29.31,21800.0,19.6685,19.6752,19.6216,19.6216,21800.0
2007-04-10 10:05:00,29.3,29.33,29.27,29.28,12500.0,19.6149,19.635,19.5948,19.6015,12500.0
2007-04-10 10:10:00,29.26,29.29,29.21,29.29,8200.0,19.5882,19.6082,19.5547,19.6082,8200.0
2007-04-10 10:15:00,29.3,29.35,29.29,29.31,10000.0,19.6149,19.6484,19.6082,19.6216,10000.0
2007-04-10 10:20:00,29.31,29.35,29.28,29.28,25500.0,19.6216,19.6484,19.6015,19.6015,25500.0
2007-04-10 10:25:00,29.28,29.29,29.25,29.28,11900.0,19.6015,19.6082,19.5815,19.6015,11900.0
2007-04-10 10:30:00,29.28,29.29,29.26,29.26,10900.0,19.6015,19.6082,19.5882,19.5882,10900.0
2007-04-10 10:35:00,29.26,29.26,29.22,29.25,22300.0,19.5882,19.5882,19.5614,19.5815,22300.0
2007-04-10 10:40:00,29.26,29.28,29.23,29.26,11500.0,19.5882,19.6015,19.5681,19.5882,11500.0
2007-04-10 10:45:00,29.26,29.28,29.25,29.27,10400.0,19.5882,19.6015,19.5815,19.5948,10400.0
2007-04-10 10:50:00,29.27,29.27,29.24,29.24,15600.0,19.5948,19.5948,19.5748,19.5748,15600.0
2007-04-10 10:55:00,29.23,29.27,29.23,29.26,48700.0,19.5681,19.5948,19.5681,19.5882,48700.0
2007-04-10 11:00:00,29.25,29.27,29.2,29.2,28500.0,19.5815,19.5948,19.548,19.548,28500.0
2007-04-10 11:05:00,29.2,29.21,29.17,29.17,21900.0,19.548,19.5547,19.5279,19.5279,21900.0
2007-04-10 11:10:00,29.17,29.18,29.15,29.17,18400.0,19.5279,19.5346,19.5145,19.5279,18400.0
2007-04-10 11:15:00,29.18,29.23,29.16,29.22,40900.0,19.5346,19.5681,19.5212,19.5614,40900.0
2007-04-10 11:20:00,29.22,29.23,29.19,29.2,51100.0,19.5614,19.5681,19.5413,19.548,51100.0
2007-04-10 11:25:00,29.2,29.21,29.17,29.19,23800.0,19.548,19.5547,19.5279,19.5413,23800.0
2007-04-10 11:30:00,29.2,29.21,29.16,29.2,25000.0,19.548,19.5547,19.5212,19.548,25000.0
2007-04-10 11:35:00,29.2,29.22,29.18,29.22,28900.0,19.548,19.5614,19.5346,19.5614,28900.0
2007-04-10 11:40:00,29.22,29.23,29.21,29.22,11700.0,19.5614,19.5681,19.5547,19.5614,11700.0
2007-04-10 11:45:00,29.23,29.27,29.22,29.27,38200.0,19.5681,19.5948,19.5614,19.5948,38200.0
2007-04-10 11:50:00,29.27,29.27,29.2,29.27,93700.0,19.5948,19.5948,19.548,19.5948,93700.0
2007-04-10 11:55:00,29.27,29.29,29.26,29.29,15400.0,19.5948,19.6082,19.5882,19.6082,15400.0
2007-04-10 12:00:00,29.29,29.3,29.28,29.28,8900.0,19.6082,19.6149,19.6015,19.6015,8900.0
2007-04-10 12:05:00,29.29,29.31,29.28,29.31,6700.0,19.6082,19.6216,19.6015,19.6216,6700.0
2007-04-10 12:10:00,29.31,29.31,29.28,29.28,13700.0,19.6216,19.6216,19.6015,19.6015,13700.0
2007-04-10 12:15:00,29.29,29.29,29.27,29.28,3800.0,19.6082,19.6082,19.5948,19.6015,3800.0
2007-04-10 12:20:00,29.28,29.31,29.28,29.31,34600.0,19.6015,19.6216,19.6015,19.6216,34600.0
2007-04-10 12:25:00,29.3,29.34,29.3,29.34,11500.0,19.6149,19.6417,19.6149,19.6417,11500.0
2007-04-10 12:30:00,29.33,29.33,29.32,29.33,10100.0,19.635,19.635,19.6283,19.635,10100.0
2007-04-10 12:35:00,29.32,29.35,29.32,29.34,9200.0,19.6283,19.6484,19.6283,19.6417,9200.0
2007-04-10 12:40:00,29.35,29.35,29.33,29.34,10700.0,19.6484,19.6484,19.635,19.6417,10700.0
2007-04-10 12:45:00,29.33,29.33,29.31,29.32,48500.0,19.635,19.635,19.6216,19.6283,48500.0
2007-04-10 12:50:00,29.33,29.33,29.28,29.28,76400.0,19.635,19.635,19.6015,19.6015,76400.0
2007-04-10 12:55:00,29.28,29.32,29.27,29.31,23600.0,19.6015,19.6283,19.5948,19.6216,23600.0
2007-04-10 13:00:00,29.32,29.33,29.31,29.33,15300.0,19.6283,19.635,19.6216,19.635,15300.0
2007-04-10 13:05:00,29.32,29.33,29.32,29.33,4300.0,19.6283,19.635,19.6283,19.635,4300.0
2007-04-10 13:10:00,29.32,29.33,29.32,29.32,7700.0,19.6283,19.635,19.6283,19.6283,7700.0
2007-04-10 13:15:00,29.32,29.34,29.32,29.33,8700.0,19.6283,19.6417,19.6283,19.635,8700.0
2007-04-10 13:20:00,29.33,29.38,29.33,29.38,24300.0,19.635,19.6685,19.635,19.6685,24300.0
2007-04-10 13:25:00,29.37,29.4,29.36,29.4,20900.0,19.6618,19.6819,19.6551,19.6819,20900.0
2007-04-10 13:30:00,29.39,29.39,29.34,29.35,19400.0,19.6752,19.6752,19.6417,19.6484,19400.0
2007-04-10 13:35:00,29.36,29.38,29.35,29.37,19500.0,19.6551,19.6685,19.6484,19.6618,19500.0
2007-04-10 13:40:00,29.37,29.38,29.36,29.37,10100.0,19.6618,19.6685,19.6551,19.6618,10100.0
2007-04-10 13:45:00,29.37,29.4,29.36,29.4,18800.0,19.6618,19.6819,19.6551,19.6819,18800.0
2007-04-10 13:50:00,29.39,29.41,29.38,29.38,18400.0,19.6752,19.6886,19.6685,19.6685,18400.0
2007-04-10 13:55:00,29.38,29.39,29.37,29.38,7100.0,19.6685,19.6752,19.6618,19.6685,7100.0
2007-04-10 14:00:00,29.38,29.43,29.37,29.43,34100.0,19.6685,19.702,19.6618,19.702,34100.0
2007-04-10 14:05:00,29.43,29.43,29.42,29.42,7300.0,19.702,19.702,19.6953,19.6953,7300.0
2007-04-10 14:10:00,29.42,29.44,29.42,29.43,14400.0,19.6953,19.7087,19.6953,19.702,14400.0
2007-04-10 14:15:00,29.43,29.46,29.43,29.46,17300.0,19.702,19.722,19.702,19.722,17300.0
2007-04-10 14:20:00,29.46,29.51,29.44,29.51,63800.0,19.722,19.7555,19.7087,19.7555,63800.0
2007-04-10 14:25:00,29.51,29.53,29.51,29.51,24000.0,19.7555,19.7689,19.7555,19.7555,24000.0
2007-04-10 14:30:00,29.51,29.52,29.5,29.5,22500.0,19.7555,19.7622,19.7488,19.7488,22500.0
2007-04-10 14:35:00,29.5,29.53,29.5,29.53,40800.0,19.7488,19.7689,19.7488,19.7689,40800.0
2007-04-10 14:40:00,29.52,29.53,29.52,29.53,22100.0,19.7622,19.7689,19.7622,19.7689,22100.0
2007-04-10 14:45:00,29.53,29.55,29.51,29.53,43900.0,19.7689,19.7823,19.7555,19.7689,43900.0
2007-04-10 14:50:00,29.54,29.54,29.51,29.52,16800.0,19.7756,19.7756,19.7555,19.7622,16800.0
2007-04-10 14:55:00,29.51,29.52,29.51,29.52,14700.0,19.7555,19.7622,19.7555,19.7622,14700.0
2007-04-10 15:00:00,29.52,29.54,29.51,29.54,26100.0,19.7622,19.7756,19.7555,19.7756,26100.0
2007-04-10 15:05:00,29.54,29.54,29.53,29.54,35900.0,19.7756,19.7756,19.7689,19.7756,35900.0
2007-04-10 15:10:00,29.53,29.54,29.53,29.53,19200.0,19.7689,19.7756,19.7689,19.7689,19200.0
2007-04-10 15:15:00,29.52,29.53,29.52,29.52,23100.0,19.7622,19.7689,19.7622,19.7622,23100.0
2007-04-10 15:20:00,29.52,29.55,29.52,29.54,42300.0,19.7622,19.7823,19.7622,19.7756,42300.0
2007-04-10 15:25:00,29.54,29.55,29.54,29.54,16300.0,19.7756,19.7823,19.7756,19.7756,16300.0
2007-04-10 15:30:00,29.54,29.55,29.53,29.53,25400.0,19.7756,19.7823,19.7689,19.7689,25400.0
2007-04-10 15:35:00,29.53,29.54,29.51,29.51,64500.0,19.7689,19.7756,19.7555,19.7555,64500.0
2007-04-10 15:40:00,29.52,29.53,29.51,29.53,43300.0,19.7622,19.7689,19.7555,19.7689,43300.0
2007-04-10 15:45:00,29.53,29.53,29.52,29.52,33100.0,19.7689,19.7689,19.7622,19.7622,33100.0
2007-04-10 15:50:00,29.52,29.55,29.52,29.54,49400.0,19.7622,19.7823,19.7622,19.7756,49400.0
2007-04-10 15:55:00,29.54,29.55,29.52,29.52,44000.0,19.7756,19.7823,19.7622,19.7622,44000.0
2007-04-11 09:30:00,29.65,29.75,29.58,29.62,62200.0,19.8492,19.9162,19.8024,19.8292,62200.0
2007-04-11 09:35:00,29.63,29.78,29.62,29.73,72500.0,19.8358,19.9363,19.8292,19.9028,72500.0
2007-04-11 09:40:00,29.73,29.97,29.72,29.92,80800.0,19.9028,20.0635,19.8961,20.03,80800.0
2007-04-11 09:45:00,29.92,29.99,29.65,29.91,79500.0,20.03,20.0769,19.8492,20.0233,79500.0
2007-04-11 09:50:00,29.9,29.92,29.89,29.9,44000.0,20.0166,20.03,20.0099,20.0166,44000.0
2007-04-11 09:55:00,29.88,29.91,29.8,29.82,67400.0,20.0032,20.0233,19.9497,19.963,67400.0
2007-04-11 10:00:00,29.83,29.95,29.82,29.82,29500.0,19.9697,20.0501,19.963,19.963,29500.0
2007-04-11 10:05:00,29.83,29.87,29.82,29.82,39100.0,19.9697,19.9965,19.963,19.963,39100.0
2007-04-11 10:10:00,29.82,29.86,29.81,29.85,42600.0,19.963,19.9898,19.9564,19.9831,42600.0
2007-04-11 10:15:00,29.86,29.86,29.81,29.81,49800.0,19.9898,19.9898,19.9564,19.9564,49800.0
2007-04-11 10:20:00,29.81,29.87,29.8,29.81,52600.0,19.9564,19.9965,19.9497,19.9564,52600.0
2007-04-11 10:25:00,29.81,29.86,29.8,29.85,39600.0,19.9564,19.9898,19.9497,19.9831,39600.0
2007-04-11 10:30:00,29.85,29.86,29.81,29.84,149400.0,19.9831,19.9898,19.9564,19.9764,149400.0
2007-04-11 10:35:00,29.84,29.86,29.83,29.85,15700.0,19.9764,19.9898,19.9697,19.9831,15700.0
2007-04-11 10:40:00,29.86,29.86,29.82,29.82,39600.0,19.9898,19.9898,19.963,19.963,39600.0
2007-04-11 10:45:00,29.82,29.84,29.74,29.75,57000.0,19.963,19.9764,19.9095,19.9162,57000.0
2007-04-11 10:50:00,29.76,29.77,29.72,29.73,36900.0,19.9229,19.9296,19.8961,19.9028,36900.0
2007-04-11 10:55:00,29.73,29.78,29.72,29.74,60200.0,19.9028,19.9363,19.8961,19.9095,60200.0
2007-04-11 11:00:00,29.75,29.75,29.72,29.74,49700.0,19.9162,19.9162,19.8961,19.9095,49700.0
2007-04-11 11:05:00,29.75,29.75,29.72,29.73,16900.0,19.9162,19.9162,19.8961,19.9028,16900.0
2007-04-11 11:10:00,29.74,29.74,29.71,29.74,15100.0,19.9095,19.9095,19.8894,19.9095,15100.0
2007-04-11 11:15:00,29.75,29.75,29.72,29.73,7600.0,19.9162,19.9162,19.8961,19.9028,7600.0
2007-04-11 11:20:00,29.72,29.75,29.72,29.75,43300.0,19.8961,19.9162,19.8961,19.9162,43300.0
2007-04-11 11:25:00,29.74,29.75,29.74,29.75,11200.0,19.9095,19.9162,19.9095,19.9162,11200.0
2007-04-11 11:30:00,29.75,29.75,29.71,29.72,50500.0,19.9162,19.9162,19.8894,19.8961,50500.0
2007-04-11 11:35:00,29.73,29.73,29.72,29.73,14300.0,19.9028,19.9028,19.8961,19.9028,14300.0
2007-04-11 11:40:00,29.72,29.73,29.71,29.71,22200.0,19.8961,19.9028,19.8894,19.8894,22200.0
2007-04-11 11:45:00,29.72,29.74,29.71,29.72,29900.0,19.8961,19.9095,19.8894,19.8961,29900.0
2007-04-11 11:50:00,29.73,29.73,29.69,29.7,19400.0,19.9028,19.9028,19.876,19.8827,19400.0
2007-04-11 11:55:00,29.69,29.72,29.69,29.72,14200.0,19.876,19.8961,19.876,19.8961,14200.0
2007-04-11 12:00:00,29.72,29.72,29.71,29.71,21600.0,19.8961,19.8961,19.8894,19.8894,21600.0
2007-04-11 12:05:00,29.71,29.72,29.7,29.72,8300.0,19.8894,19.8961,19.8827,19.8961,8300.0
2007-04-11 12:10:00,29.71,29.72,29.68,29.7,26500.0,19.8894,19.8961,19.8693,19.8827,26500.0
2007-04-11 12:15:00,29.7,29.7,29.69,29.69,9900.0,19.8827,19.8827,19.876,19.876,9900.0
2007-04-11 12:20:00,29.69,29.71,29.69,29.7,49900.0,19.876,19.8894,19.876,19.8827,49900.0
2007-04-11 12:25:00,29.7,29.74,29.7,29.73,28000.0,19.8827,19.9095,19.8827,19.9028,28000.0
2007-04-11 12:30:00,29.73,29.73,29.67,29.69,91100.0,19.9028,19.9028,19.8626,19.876,91100.0
2007-04-11 12:35:00,29.69,29.71,29.69,29.69,7600.0,19.876,19.8894,19.876,19.876,7600.0
2007-04-11 12:40:00,29.69,29.7,29.67,29.67,8000.0,19.876,19.8827,19.8626,19.8626,8000.0
2007-04-11 12:45:00,29.68,29.69,29.67,29.68,20200.0,19.8693,19.876,19.8626,19.8693,20200.0
2007-04-11 12:50:00,29.68,29.68,29.65,29.66,12100.0,19.8693,19.8693,19.8492,19.8559,12100.0
2007-04-11 12:55:00,29.66,29.67,29.63,29.67,21300.0,19.8559,19.8626,19.8358,19.8626,21300.0
2007-04-11 13:00:00,29.67,29.7,29.64,29.65,17300.0,19.8626,19.8827,19.8425,19.8492,17300.0
2007-04-11 13:05:00,29.66,29.7,29.65,29.7,23700.0,19.8559,19.8827,19.8492,19.8827,23700.0
2007-04-11 13:10:00,29.7,29.75,29.69,29.72,27900.0,19.8827,19.9162,19.876,19.8961,27900.0
2007-04-11 13:15:00,29.72,29.72,29.69,29.71,33700.0,19.8961,19.8961,19.876,19.8894,33700.0
2007-04-11 13:20:00,29.7,29.71,29.69,29.71,24800.0,19.8827,19.8894,19.876,19.8894,24800.0
2007-04-11 13:25:00,29.7,29.73,29.7,29.7,42200.0,19.8827,19.9028,19.8827,19.8827,42200.0
2007-04-11 13:30:00,29.71,29.71,29.69,29.69,24200.0,19.8894,19.8894,19.876,19.876,24200.0
2007-04-11 13:35:00,29.7,29.7,29.68,29.68,94700.0,19.8827,19.8827,19.8693,19.8693,94700.0
2007-04-11 13:40:00,29.68,29.68,29.67,29.68,4900.0,19.8693,19.8693,19.8626,19.8693,4900.0
2007-04-11 13:45:00,29.68,29.68,29.67,29.67,10800.0,19.8693,19.8693,19.8626,19.8626,10800.0
2007-04-11 13:50:00,29.67,29.68,29.64,29.65,15100.0,19.8626,19.8693,19.8425,19.8492,15100.0
2007-04-11 13:55:00,29.65,29.65,29.63,29.64,17200.0,19.8492,19.8492,19.8358,19.8425,17200.0
2007-04-11 14:00:00,29.64,29.7,29.56,29.61,144000.0,19.8425,19.8827,19.789,19.8225,144000.0
2007-04-11 14:05:00,29.6,29.65,29.59,29.64,64200.0,19.8158,19.8492,19.8091,19.8425,64200.0
2007-04-11 14:10:00,29.64,29.67,29.62,29.65,54000.0,19.8425,19.8626,19.8292,19.8492,54000.0
2007-04-11 14:15:00,29.65,29.69,29.59,29.65,63200.0,19.8492,19.876,19.8091,19.8492,63200.0
2007-04-11 14:20:00,29.65,29.69,29.64,29.67,105500.0,19.8492,19.876,19.8425,19.8626,105500.0
2007-04-11 14:25:00,29.68,29.69,29.64,29.65,18600.0,19.8693,19.876,19.8425,19.8492,18600.0
2007-04-11 14:30:00,29.66,29.66,29.54,29.57,54600.0,19.8559,19.8559,19.7756,19.7957,54600.0
2007-04-11 14:35:00,29.58,29.6,29.54,29.59,34300.0,19.8024,19.8158,19.7756,19.8091,34300.0
2007-04-11 14:40:00,29.59,29.6,29.55,29.55,8900.0,19.8091,19.8158,19.7823,19.7823,8900.0
2007-04-11 14:45:00,29.55,29.58,29.54,29.55,28000.0,19.7823,19.8024,19.7756,19.7823,28000.0
2007-04-11 14:50:00,29.56,29.65,29.55,29.59,44400.0,19.789,19.8492,19.7823,19.8091,44400.0
2007-04-11 14:55:00,29.6,29.61,29.57,29.61,36900.0,19.8158,19.8225,19.7957,19.8225,36900.0
2007-04-11 15:00:00,29.61,29.61,29.55,29.58,131200.0,19.8225,19.8225,19.7823,19.8024,131200.0
2007-04-11 15:05:00,29.58,29.59,29.55,29.56,87400.0,19.8024,19.8091,19.7823,19.789,87400.0
2007-04-11 15:10:00,29.57,29.58,29.56,29.56,19200.0,19.7957,19.8024,19.789,19.789,19200.0
2007-04-11 15:15:00,29.58,29.58,29.56,29.58,46800.0,19.8024,19.8024,19.789,19.8024,46800.0
2007-04-11 15:20:00,29.58,29.62,29.58,29.59,38200.0,19.8024,19.8292,19.8024,19.8091,38200.0
2007-04-11 15:25:00,29.6,29.63,29.58,29.63,42300.0,19.8158,19.8358,19.8024,19.8358,42300.0
2007-04-11 15:30:00,29.62,29.62,29.6,29.61,154600.0,19.8292,19.8292,19.8158,19.8225,154600.0
2007-04-11 15:35:00,29.61,29.64,29.61,29.63,34500.0,19.8225,19.8425,19.8225,19.8358,34500.0
2007-04-11 15:40:00,29.63,29.64,29.62,29.63,22900.0,19.8358,19.8425,19.8292,19.8358,22900.0
2007-04-11 15:45:00,29.63,29.66,29.62,29.65,34700.0,19.8358,19.8559,19.8292,19.8492,34700.0
2007-04-11 15:50:00,29.65,29.7,29.65,29.7,60900.0,19.8492,19.8827,19.8492,19.8827,60900.0
2007-04-11 15:55:00,29.7,29.77,29.65,29.66,205900.0,19.8827,19.9296,19.8492,19.8559,205900.0
2007-04-12 09:30:00,29.5,29.56,29.26,29.35,63200.0,19.7488,19.789,19.5882,19.6484,63200.0
2007-04-12 09:35:00,29.35,29.46,29.35,29.44,16200.0,19.6484,19.722,19.6484,19.7087,16200.0
2007-04-12 09:40:00,29.44,29.46,29.34,29.36,53200.0,19.7087,19.722,19.6417,19.6551,53200.0
2007-04-12 09:45:00,29.36,29.46,29.34,29.41,32500.0,19.6551,19.722,19.6417,19.6886,32500.0
2007-04-12 09:50:00,29.41,29.44,29.36,29.39,42900.0,19.6886,19.7087,19.6551,19.6752,42900.0
2007-04-12 09:55:00,29.4,29.46,29.37,29.44,18200.0,19.6819,19.722,19.6618,19.7087,18200.0
2007-04-12 10:00:00,29.44,29.44,29.38,29.42,12700.0,19.7087,19.7087,19.6685,19.6953,12700.0
2007-04-12 10:05:00,29.4,29.4,29.35,29.36,21700.0,19.6819,19.6819,19.6484,19.6551,21700.0
2007-04-12 10:10:00,29.36,29.36,29.3,29.31,19300.0,19.6551,19.6551,19.6149,19.6216,19300.0
2007-04-12 10:15:00,29.3,29.34,29.3,29.34,31800.0,19.6149,19.6417,19.6149,19.6417,31800.0
2007-04-12 10:20:00,29.34,29.43,29.33,29.4,27200.0,19.6417,19.702,19.635,19.6819,27200.0
2007-04-12 10:25:00,29.39,29.41,29.37,29.39,15100.0,19.6752,19.6886,19.6618,19.6752,15100.0
2007-04-12 10:30:00,29.38,29.42,29.38,29.39,16500.0,19.6685,19.6953,19.6685,19.6752,16500.0
2007-04-12 10:35:00,29.39,29.4,29.33,29.33,27200.0,19.6752,19.6819,19.635,19.635,27200.0
2007-04-12 10:40:00,29.33,29.35,29.32,29.34,15000.0,19.635,19.6484,19.6283,19.6417,15000.0
2007-04-12 10:45:00,29.34,29.41,29.34,29.41,21000.0,19.6417,19.6886,19.6417,19.6886,21000.0
2007-04-12 10:50:00,29.41,29.49,29.4,29.46,60100.0,19.6886,19.7421,19.6819,19.722,60100.0
2007-04-12 10:55:00,29.46,29.46,29.41,29.43,7400.0,19.722,19.722,19.6886,19.702,7400.0
2007-04-12 11:00:00,29.42,29.45,29.4,29.43,12700.0,19.6953,19.7153,19.6819,19.702,12700.0
2007-04-12 11:05:00,29.44,29.45,29.43,29.43,10900.0,19.7087,19.7153,19.702,19.702,10900.0
2007-04-12 11:10:00,29.43,29.47,29.42,29.42,18200.0,19.702,19.7287,19.6953,19.6953,18200.0
2007-04-12 11:15:00,29.42,29.44,29.4,29.41,39500.0,19.6953,19.7087,19.6819,19.6886,39500.0
2007-04-12 11:20:00,29.41,29.43,29.38,29.38,21100.0,19.6886,19.702,19.6685,19.6685,21100.0
2007-04-12 11:25:00,29.39,29.4,29.38,29.38,13000.0,19.6752,19.6819,19.6685,19.6685,13000.0
2007-04-12 11:30:00,29.39,29.4,29.36,29.39,18500.0,19.6752,19.6819,19.6551,19.6752,18500.0
2007-04-12 11:35:00,29.38,29.38,29.35,29.37,10300.0,19.6685,19.6685,19.6484,19.6618,10300.0
2007-04-12 11:40:00,29.36,29.38,29.33,29.38,14400.0,19.6551,19.6685,19.635,19.6685,14400.0
2007-04-12 11:45:00,29.38,29.39,29.37,29.38,3300.0,19.6685,19.6752,19.6618,19.6685,3300.0
2007-04-12 11:50:00,29.38,29.39,29.37,29.38,6300.0,19.6685,19.6752,19.6618,19.6685,6300.0
2007-04-12 11:55:00,29.39,29.42,29.38,29.42,15300.0,19.6752,19.6953,19.6685,19.6953,15300.0
2007-04-12 12:00:00,29.43,29.49,29.41,29.48,18000.0,19.702,19.7421,19.6886,19.7354,18000.0
2007-04-12 12:05:00,29.48,29.49,29.43,29.44,7400.0,19.7354,19.7421,19.702,19.7087,7400.0
2007-04-12 12:10:00,29.44,29.46,29.42,29.45,12800.0,19.7087,19.722,19.6953,19.7153,12800.0
2007-04-12 12:15:00,29.46,29.49,29.46,29.49,8400.0,19.722,19.7421,19.722,19.7421,8400.0
2007-04-12 12:20:00,29.48,29.49,29.46,29.46,17900.0,19.7354,19.7421,19.722,19.722,17900.0
2007-04-12 12:25:00,29.47,29.48,29.45,29.46,9100.0,19.7287,19.7354,19.7153,19.722,9100.0
2007-04-12 12:30:00,29.45,29.46,29.41,29.42,14300.0,19.7153,19.722,19.6886,19.6953,14300.0
2007-04-12 12:35:00,29.43,29.44,29.41,29.42,14800.0,19.702,19.7087,19.6886,19.6953,14800.0
2007-04-12 12:40:00,29.42,29.42,29.39,29.42,13900.0,19.6953,19.6953,19.6752,19.6953,13900.0
2007-04-12 12:45:00,29.42,29.42,29.39,29.39,9400.0,19.6953,19.6953,19.6752,19.6752,9400.0
2007-04-12 12:50:00,29.4,29.4,29.36,29.37,10800.0,19.6819,19.6819,19.6551,19.6618,10800.0
2007-04-12 12:55:00,29.36,29.36,29.33,29.35,13600.0,19.6551,19.6551,19.635,19.6484,13600.0
2007-04-12 13:00:00,29.35,29.41,29.34,29.41,17500.0,19.6484,19.6886,19.6417,19.6886,17500.0
2007-04-12 13:05:00,29.41,29.42,29.4,29.42,8400.0,19.6886,19.6953,19.6819,19.6953,8400.0
2007-04-12 13:10:00,29.42,29.42,29.4,29.4,5200.0,19.6953,19.6953,19.6819,19.6819,5200.0
2007-04-12 13:15:00,29.42,29.46,29.4,29.43,16600.0,19.6953,19.722,19.6819,19.702,16600.0
2007-04-12 13:20:00,29.44,29.5,29.43,29.49,44600.0,19.7087,19.7488,19.702,19.7421,44600.0
2007-04-12 13:25:00,29.5,29.54,29.48,29.52,42700.0,19.7488,19.7756,19.7354,19.7622,42700.0
2007-04-12 13:30:00,29.52,29.62,29.52,29.6,60900.0,19.7622,19.8292,19.7622,19.8158,60900.0
2007-04-12 13:35:00,29.6,29.64,29.57,29.6,45000.0,19.8158,19.8425,19.7957,19.8158,45000.0
2007-04-12 13:40:00,29.61,29.65,29.59,29.6,33000.0,19.8225,19.8492,19.8091,19.8158,33000.0
2007-04-12 13:45:00,29.61,29.65,29.56,29.63,42300.0,19.8225,19.8492,19.789,19.8358,42300.0
2007-04-12 13:50:00,29.62,29.62,29.55,29.58,29000.0,19.8292,19.8292,19.7823,19.8024,29000.0
2007-04-12 13:55:00,29.58,29.62,29.55,29.59,35300.0,19.8024,19.8292,19.7823,19.8091,35300.0
2007-04-12 14:00:00,29.59,29.62,29.55,29.58,26700.0,19.8091,19.8292,19.7823,19.8024,26700.0
2007-04-12 14:05:00,29.58,29.61,29.55,29.58,16600.0,19.8024,19.8225,19.7823,19.8024,16600.0
2007-04-12 14:10:00,29.58,29.64,29.57,29.59,36400.0,19.8024,19.8425,19.7957,19.8091,36400.0
2007-04-12 14:15:00,29.6,29.63,29.58,29.6,19900.0,19.8158,19.8358,19.8024,19.8158,19900.0
2007-04-12 14:20:00,29.6,29.64,29.58,29.61,16200.0,19.8158,19.8425,19.8024,19.8225,16200.0
2007-04-12 14:25:00,29.6,29.61,29.59,29.6,10100.0,19.8158,19.8225,19.8091,19.8158,10100.0
2007-04-12 14:30:00,29.61,29.68,29.61,29.63,56300.0,19.8225,19.8693,19.8225,19.8358,56300.0
2007-04-12 14:35:00,29.63,29.68,29.62,29.62,43000.0,19.8358,19.8693,19.8292,19.8292,43000.0
2007-04-12 14:40:00,29.62,29.66,29.6,29.63,40700.0,19.8292,19.8559,19.8158,19.8358,40700.0
2007-04-12 14:45:00,29.62,29.62,29.57,29.58,36400.0,19.8292,19.8292,19.7957,19.8024,36400.0
2007-04-12 14:50:00,29.58,29.63,29.57,29.6,39800.0,19.8024,19.8358,19.7957,19.8158,39800.0
2007-04-12 14:55:00,29.57,29.59,29.52,29.54,26200.0,19.7957,19.8091,19.7622,19.7756,26200.0
2007-04-12 15:00:00,29.53,29.58,29.52,29.53,33400.0,19.7689,19.8024,19.7622,19.7689,33400.0
2007-04-12 15:05:00,29.52,29.54,29.51,29.51,19200.0,19.7622,19.7756,19.7555,19.7555,19200.0
2007-04-12 15:10:00,29.51,29.52,29.47,29.47,32700.0,19.7555,19.7622,19.7287,19.7287,32700.0
2007-04-12 15:15:00,29.47,29.49,29.45,29.46,39400.0,19.7287,19.7421,19.7153,19.722,39400.0
2007-04-12 15:20:00,29.45,29.51,29.45,29.49,49300.0,19.7153,19.7555,19.7153,19.7421,49300.0
2007-04-12 15:25:00,29.49,29.5,29.47,29.48,29500.0,19.7421,19.7488,19.7287,19.7354,29500.0
2007-04-12 15:30:00,29.47,29.48,29.46,29.47,34800.0,19.7287,19.7354,19.722,19.7287,34800.0
2007-04-12 15:35:00,29.46,29.47,29.45,29.46,45100.0,19.722,19.7287,19.7153,19.722,45100.0
2007-04-12 15:40:00,29.46,29.46,29.41,29.44,100900.0,19.722,19.722,19.6886,19.7087,100900.0
2007-04-12 15:45:00,29.45,29.51,29.44,29.51,65400.0,19.7153,19.7555,19.7087,19.7555,65400.0
2007-04-12 15:50:00,29.5,29.55,29.5,29.51,45300.0,19.7488,19.7823,19.7488,19.7555,45300.0
2007-04-12 15:55:00,29.51,29.54,29.5,29.52,64100.0,19.7555,19.7756,19.7488,19.7622,64100.0
2007-04-13 09:30:00,30.0,30.0,29.59,29.65,35700.0,20.0835,20.0835,19.8091,19.8492,35700.0
2007-04-13 09:35:00,29.6,29.73,29.6,29.6,11700.0,19.8158,19.9028,19.8158,19.8158,11700.0
2007-04-13 09:40:00,29.62,29.72,29.56,29.61,31700.0,19.8292,19.8961,19.789,19.8225,31700.0
2007-04-13 09:45:00,29.59,29.62,29.57,29.6,6800.0,19.8091,19.8292,19.7957,19.8158,6800.0
2007-04-13 09:50:00,29.59,29.69,29.58,29.66,41300.0,19.8091,19.876,19.8024,19.8559,41300.0
2007-04-13 09:55:00,29.65,29.74,29.61,29.62,96800.0,19.8492,19.9095,19.8225,19.8292,96800.0
2007-04-13 10:00:00,29.63,29.65,29.56,29.58,36700.0,19.8358,19.8492,19.789,19.8024,36700.0
2007-04-13 10:05:00,29.6,29.66,29.58,29.6,29700.0,19.8158,19.8559,19.8024,19.8158,29700.0
2007-04-13 10:10:00,29.59,29.66,29.57,29.63,45600.0,19.8091,19.8559,19.7957,19.8358,45600.0
2007-04-13 10:15:00,29.62,29.65,29.58,29.6,27200.0,19.8292,19.8492,19.8024,19.8158,27200.0
2007-04-13 10:20:00,29.6,29.71,29.6,29.65,36900.0,19.8158,19.8894,19.8158,19.8492,36900.0
2007-04-13 10:25:00,29.66,29.66,29.59,29.61,8300.0,19.8559,19.8559,19.8091,19.8225,8300.0
2007-04-13 10:30:00,29.61,29.66,29.59,29.63,20100.0,19.8225,19.8559,19.8091,19.8358,20100.0
2007-04-13 10:35:00,29.63,29.73,29.6,29.7,25600.0,19.8358,19.9028,19.8158,19.8827,25600.0
2007-04-13 10:40:00,29.69,29.79,29.69,29.77,34700.0,19.876,19.943,19.876,19.9296,34700.0
2007-04-13 10:45:00,29.76,29.82,29.74,29.76,147400.0,19.9229,19.963,19.9095,19.9229,147400.0
2007-04-13 10:50:00,29.78,29.83,29.75,29.83,55400.0,19.9363,19.9697,19.9162,19.9697,55400.0
2007-04-13 10:55:00,29.82,29.83,29.76,29.76,429700.0,19.963,19.9697,19.9229,19.9229,429700.0
2007-04-13 11:00:00,29.77,29.83,29.77,29.83,18300.0,19.9296,19.9697,19.9296,19.9697,18300.0
2007-04-13 11:05:00,29.83,29.86,29.83,29.85,33700.0,19.9697,19.9898,19.9697,19.9831,33700.0
2007-04-13 11:10:00,29.84,29.84,29.81,29.82,11200.0,19.9764,19.9764,19.9564,19.963,11200.0
2007-04-13 11:15:00,29.83,29.83,29.82,29.83,14000.0,19.9697,19.9697,19.963,19.9697,14000.0
2007-04-13 11:20:00,29.83,29.83,29.79,29.79,7700.0,19.9697,19.9697,19.943,19.943,7700.0
2007-04-13 11:25:00,29.79,29.84,29.78,29.84,13700.0,19.943,19.9764,19.9363,19.9764,13700.0
2007-04-13 11:30:00,29.85,29.85,29.8,29.81,6800.0,19.9831,19.9831,19.9497,19.9564,6800.0
2007-04-13 11:35:00,29.81,29.83,29.81,29.81,8500.0,19.9564,19.9697,19.9564,19.9564,8500.0
2007-04-13 11:40:00,29.81,29.84,29.8,29.82,10200.0,19.9564,19.9764,19.9497,19.963,10200.0
2007-04-13 11:45:00,29.84,29.85,29.82,29.85,5200.0,19.9764,19.9831,19.963,19.9831,5200.0
2007-04-13 11:50:00,29.86,29.86,29.8,29.82,9400.0,19.9898,19.9898,19.9497,19.963,9400.0
2007-04-13 11:55:00,29.8,29.81,29.79,29.81,27700.0,19.9497,19.9564,19.943,19.9564,27700.0
2007-04-13 12:00:00,29.82,29.83,29.79,29.82,16000.0,19.963,19.9697,19.943,19.963,16000.0
2007-04-13 12:05:00,29.81,29.85,29.8,29.85,22100.0,19.9564,19.9831,19.9497,19.9831,22100.0
2007-04-13 12:10:00,29.85,29.87,29.84,29.85,27600.0,19.9831,19.9965,19.9764,19.9831,27600.0
2007-04-13 12:15:00,29.85,29.85,29.83,29.83,9200.0,19.9831,19.9831,19.9697,19.9697,9200.0
2007-04-13 12:20:00,29.84,29.85,29.82,29.85,14100.0,19.9764,19.9831,19.963,19.9831,14100.0
2007-04-13 12:25:00,29.85,29.85,29.84,29.84,4100.0,19.9831,19.9831,19.9764,19.9764,4100.0
2007-04-13 12:30:00,29.84,29.84,29.83,29.84,8000.0,19.9764,19.9764,19.9697,19.9764,8000.0
2007-04-13 12:35:00,29.83,29.83,29.79,29.79,14000.0,19.9697,19.9697,19.943,19.943,14000.0
2007-04-13 12:40:00,29.78,29.81,29.78,29.81,10000.0,19.9363,19.9564,19.9363,19.9564,10000.0
2007-04-13 12:45:00,29.81,29.82,29.79,29.81,5900.0,19.9564,19.963,19.943,19.9564,5900.0
2007-04-13 12:50:00,29.81,29.81,29.79,29.79,5500.0,19.9564,19.9564,19.943,19.943,5500.0
2007-04-13 12:55:00,29.79,29.82,29.79,29.8,8200.0,19.943,19.963,19.943,19.9497,8200.0
2007-04-13 13:00:00,29.8,29.81,29.79,29.81,11800.0,19.9497,19.9564,19.943,19.9564,11800.0
2007-04-13 13:05:00,29.8,29.81,29.79,29.81,18900.0,19.9497,19.9564,19.943,19.9564,18900.0
2007-04-13 13:10:00,29.81,29.81,29.79,29.79,4800.0,19.9564,19.9564,19.943,19.943,4800.0
2007-04-13 13:15:00,29.79,29.8,29.79,29.8,10100.0,19.943,19.9497,19.943,19.9497,10100.0
2007-04-13 13:20:00,29.8,29.8,29.78,29.78,21200.0,19.9497,19.9497,19.9363,19.9363,21200.0
2007-04-13 13:25:00,29.78,29.79,29.78,29.78,14600.0,19.9363,19.943,19.9363,19.9363,14600.0
2007-04-13 13:30:00,29.78,29.79,29.76,29.78,19000.0,19.9363,19.943,19.9229,19.9363,19000.0
2007-04-13 13:35:00,29.78,29.79,29.78,29.78,9600.0,19.9363,19.943,19.9363,19.9363,9600.0
2007-04-13 13:40:00,29.79,29.81,29.78,29.8,15900.0,19.943,19.9564,19.9363,19.9497,15900.0
2007-04-13 13:45:00,29.8,29.81,29.79,29.79,18300.0,19.9497,19.9564,19.943,19.943,18300.0
2007-04-13 13:50:00,29.8,29.81,29.79,29.8,11400.0,19.9497,19.9564,19.943,19.9497,11400.0
2007-04-13 13:55:00,29.8,29.8,29.79,29.79,5400.0,19.9497,19.9497,19.943,19.943,5400.0
2007-04-13 14:00:00,29.8,29.8,29.78,29.79,29000.0,19.9497,19.9497,19.9363,19.943,29000.0
2007-04-13 14:05:00,29.79,29.8,29.77,29.78,26100.0,19.943,19.9497,19.9296,19.9363,26100.0
2007-04-13 14:10:00,29.78,29.81,29.77,29.79,39400.0,19.9363,19.9564,19.9296,19.943,39400.0
2007-04-13 14:15:00,29.79,29.86,29.78,29.84,77300.0,19.943,19.9898,19.9363,19.9764,77300.0
2007-04-13 14:20:00,29.84,29.86,29.83,29.85,70400.0,19.9764,19.9898,19.9697,19.9831,70400.0
2007-04-13 14:25:00,29.85,29.87,29.84,29.86,13600.0,19.9831,19.9965,19.9764,19.9898,13600.0
2007-04-13 14:30:00,29.87,29.9,29.86,29.86,31200.0,19.9965,20.0166,19.9898,19.9898,31200.0
2007-04-13 14:35:00,29.85,29.86,29.81,29.81,15200.0,19.9831,19.9898,19.9564,19.9564,15200.0
2007-04-13 14:40:00,29.82,29.82,29.8,29.8,25800.0,19.963,19.963,19.9497,19.9497,25800.0
2007-04-13 14:45:00,29.8,29.82,29.79,29.82,38500.0,19.9497,19.963,19.943,19.963,38500.0
2007-04-13 14:50:00,29.82,29.82,29.78,29.8,50000.0,19.963,19.963,19.9363,19.9497,50000.0
2007-04-13 14:55:00,29.8,29.84,29.8,29.82,50000.0,19.9497,19.9764,19.9497,19.963,50000.0
2007-04-13 15:00:00,29.82,29.97,29.82,29.95,242200.0,19.963,20.0635,19.963,20.0501,242200.0
2007-04-13 15:05:00,29.95,30.02,29.94,29.99,286000.0,20.0501,20.0969,20.0434,20.0769,286000.0
2007-04-13 15:10:00,29.99,30.02,29.97,29.99,163600.0,20.0769,20.0969,20.0635,20.0769,163600.0
2007-04-13 15:15:00,29.99,30.01,29.98,29.99,108900.0,20.0769,20.0902,20.0702,20.0769,108900.0
2007-04-13 15:20:00,29.98,30.02,29.94,29.99,153000.0,20.0702,20.0969,20.0434,20.0769,153000.0
2007-04-13 15:25:00,30.0,30.01,29.96,29.96,74700.0,20.0835,20.0902,20.0568,20.0568,74700.0
2007-04-13 15:30:00,29.96,30.02,29.94,29.94,56500.0,20.0568,20.0969,20.0434,20.0434,56500.0
2007-04-13 15:35:00,29.95,29.96,29.88,29.89,64000.0,20.0501,20.0568,20.0032,20.0099,64000.0
2007-04-13 15:40:00,29.88,30.0,29.85,29.85,117200.0,20.0032,20.0835,19.9831,19.9831,117200.0
2007-04-13 15:45:00,29.86,29.86,29.83,29.85,98100.0,19.9898,19.9898,19.9697,19.9831,98100.0
2007-04-13 15:50:00,29.84,29.9,29.84,29.89,84200.0,19.9764,20.0166,19.9764,20.0099,84200.0
2007-04-13 15:55:00,29.89,29.98,29.89,29.94,217700.0,20.0099,20.0702,20.0099,20.0434,217700.0
2007-04-16 09:30:00,29.97,30.0,29.84,29.87,79000.0,20.0635,20.0835,19.9764,19.9965,79000.0
2007-04-16 09:35:00,29.88,30.09,29.88,30.02,60600.0,20.0032,20.1438,20.0032,20.0969,60600.0
2007-04-16 09:40:00,30.03,30.1,29.96,30.06,47400.0,20.1036,20.1505,20.0568,20.1237,47400.0
2007-04-16 09:45:00,30.07,30.24,30.05,30.24,56500.0,20.1304,20.2442,20.117,20.2442,56500.0
2007-04-16 09:50:00,30.24,30.25,30.18,30.2,47700.0,20.2442,20.2509,20.204,20.2174,47700.0
2007-04-16 09:55:00,30.19,30.25,30.17,30.18,38400.0,20.2107,20.2509,20.1974,20.204,38400.0
2007-04-16 10:00:00,30.2,30.26,30.18,30.25,25700.0,20.2174,20.2576,20.204,20.2509,25700.0
2007-04-16 10:05:00,30.26,30.28,30.19,30.19,42500.0,20.2576,20.271,20.2107,20.2107,42500.0
2007-04-16 10:10:00,30.19,30.3,30.19,30.3,68500.0,20.2107,20.2844,20.2107,20.2844,68500.0
2007-04-16 10:15:00,30.29,30.31,30.21,30.24,40100.0,20.2777,20.2911,20.2241,20.2442,40100.0
2007-04-16 10:20:00,30.23,30.24,30.18,30.18,25900.0,20.2375,20.2442,20.204,20.204,25900.0
2007-04-16 10:25:00,30.19,30.24,30.18,30.24,19800.0,20.2107,20.2442,20.204,20.2442,19800.0
2007-04-16 10:30:00,30.24,30.24,30.18,30.21,26200.0,20.2442,20.2442,20.204,20.2241,26200.0
2007-04-16 10:35:00,30.2,30.22,30.19,30.19,40000.0,20.2174,20.2308,20.2107,20.2107,40000.0
2007-04-16 10:40:00,30.18,30.21,30.18,30.21,16700.0,20.204,20.2241,20.204,20.2241,16700.0
2007-04-16 10:45:00,30.22,30.22,30.18,30.21,33600.0,20.2308,20.2308,20.204,20.2241,33600.0
2007-04-16 10:50:00,30.2,30.23,30.2,30.22,36300.0,20.2174,20.2375,20.2174,20.2308,36300.0
2007-04-16 10:55:00,30.23,30.26,30.2,30.26,71000.0,20.2375,20.2576,20.2174,20.2576,71000.0
2007-04-16 11:00:00,30.26,30.27,30.25,30.25,127800.0,20.2576,20.2643,20.2509,20.2509,127800.0
2007-04-16 11:05:00,30.25,30.28,30.24,30.25,84700.0,20.2509,20.271,20.2442,20.2509,84700.0
2007-04-16 11:10:00,30.24,30.26,30.24,30.25,28300.0,20.2442,20.2576,20.2442,20.2509,28300.0
2007-04-16 11:15:00,30.24,30.25,30.24,30.24,36900.0,20.2442,20.2509,20.2442,20.2442,36900.0
2007-04-16 11:20:00,30.24,30.25,30.23,30.24,15100.0,20.2442,20.2509,20.2375,20.2442,15100.0
2007-04-16 11:25:00,30.24,30.24,30.21,30.21,20900.0,20.2442,20.2442,20.2241,20.2241,20900.0
2007-04-16 11:30:00,30.22,30.25,30.21,30.25,32200.0,20.2308,20.2509,20.2241,20.2509,32200.0
2007-04-16 11:35:00,30.25,30.25,30.22,30.22,46600.0,20.2509,20.2509,20.2308,20.2308,46600.0
2007-04-16 11:40:00,30.23,30.23,30.22,30.23,20300.0,20.2375,20.2375,20.2308,20.2375,20300.0
2007-04-16 11:45:00,30.23,30.25,30.22,30.25,27000.0,20.2375,20.2509,20.2308,20.2509,27000.0
2007-04-16 11:50:00,30.24,30.28,30.24,30.26,30200.0,20.2442,20.271,20.2442,20.2576,30200.0
2007-04-16 11:55:00,30.26,30.28,30.25,30.25,16300.0,20.2576,20.271,20.2509,20.2509,16300.0
2007-04-16 12:00:00,30.26,30.28,30.25,30.27,24700.0,20.2576,20.271,20.2509,20.2643,24700.0
2007-04-16 12:05:00,30.28,30.3,30.26,30.28,10700.0,20.271,20.2844,20.2576,20.271,10700.0
2007-04-16 12:10:00,30.3,30.3,30.26,30.27,19700.0,20.2844,20.2844,20.2576,20.2643,19700.0
2007-04-16 12:15:00,30.26,30.29,30.26,30.29,9500.0,20.2576,20.2777,20.2576,20.2777,9500.0
2007-04-16 12:20:00,30.28,30.29,30.28,30.28,7300.0,20.271,20.2777,20.271,20.271,7300.0
2007-04-16 12:25:00,30.29,30.3,30.28,30.3,11500.0,20.2777,20.2844,20.271,20.2844,11500.0
2007-04-16 12:30:00,30.29,30.3,30.28,30.28,16600.0,20.2777,20.2844,20.271,20.271,16600.0
2007-04-16 12:35:00,30.27,30.29,30.24,30.25,36800.0,20.2643,20.2777,20.2442,20.2509,36800.0
2007-04-16 12:40:00,30.25,30.25,30.24,30.25,13200.0,20.2509,20.2509,20.2442,20.2509,13200.0
2007-04-16 12:45:00,30.26,30.28,30.25,30.27,29400.0,20.2576,20.271,20.2509,20.2643,29400.0
2007-04-16 12:50:00,30.27,30.28,30.26,30.28,5600.0,20.2643,20.271,20.2576,20.271,5600.0
2007-04-16 12:55:00,30.27,30.28,30.24,30.25,132000.0,20.2643,20.271,20.2442,20.2509,132000.0
2007-04-16 13:00:00,30.24,30.27,30.24,30.26,20200.0,20.2442,20.2643,20.2442,20.2576,20200.0
2007-04-16 13:05:00,30.26,30.27,30.25,30.26,9900.0,20.2576,20.2643,20.2509,20.2576,9900.0
2007-04-16 13:10:00,30.25,30.3,30.25,30.27,155900.0,20.2509,20.2844,20.2509,20.2643,155900.0
2007-04-16 13:15:00,30.26,30.29,30.26,30.29,12800.0,20.2576,20.2777,20.2576,20.2777,12800.0
2007-04-16 13:20:00,30.28,30.32,30.28,30.32,14900.0,20.271,20.2978,20.271,20.2978,14900.0
2007-04-16 13:25:00,30.31,30.34,30.31,30.34,17000.0,20.2911,20.3112,20.2911,20.3112,17000.0
2007-04-16 13:30:00,30.34,30.35,30.3,30.3,31200.0,20.3112,20.3179,20.2844,20.2844,31200.0
2007-04-16 13:35:00,30.31,30.33,30.29,30.32,37200.0,20.2911,20.3045,20.2777,20.2978,37200.0
2007-04-16 13:40:00,30.32,30.36,30.28,30.28,60800.0,20.2978,20.3245,20.271,20.271,60800.0
2007-04-16 13:45:00,30.28,30.29,30.28,30.28,11200.0,20.271,20.2777,20.271,20.271,11200.0
2007-04-16 13:50:00,30.29,30.34,30.28,30.34,35700.0,20.2777,20.3112,20.271,20.3112,35700.0
2007-04-16 13:55:00,30.33,30.34,30.32,30.32,23900.0,20.3045,20.3112,20.2978,20.2978,23900.0
2007-04-16 14:00:00,30.31,30.34,30.29,30.34,22200.0,20.2911,20.3112,20.2777,20.3112,22200.0
2007-04-16 14:05:00,30.33,30.34,30.3,30.31,16300.0,20.3045,20.3112,20.2844,20.2911,16300.0
2007-04-16 14:10:00,30.31,30.32,30.29,30.31,28600.0,20.2911,20.2978,20.2777,20.2911,28600.0
2007-04-16 14:15:00,30.31,30.32,30.29,30.3,25900.0,20.2911,20.2978,20.2777,20.2844,25900.0
2007-04-16 14:20:00,30.31,30.32,30.28,30.31,30000.0,20.2911,20.2978,20.271,20.2911,30000.0
2007-04-16 14:25:00,30.32,30.32,30.28,30.3,27500.0,20.2978,20.2978,20.271,20.2844,27500.0
2007-04-16 14:30:00,30.3,30.34,30.28,30.28,29800.0,20.2844,20.3112,20.271,20.271,29800.0
2007-04-16 14:35:00,30.29,30.3,30.28,30.29,12900.0,20.2777,20.2844,20.271,20.2777,12900.0
2007-04-16 14:40:00,30.28,30.29,30.25,30.26,21600.0,20.271,20.2777,20.2509,20.2576,21600.0
2007-04-16 14:45:00,30.26,30.27,30.25,30.27,13500.0,20.2576,20.2643,20.2509,20.2643,13500.0
2007-04-16 14:50:00,30.26,30.28,30.25,30.28,16100.0,20.2576,20.271,20.2509,20.271,16100.0
2007-04-16 14:55:00,30.28,30.3,30.27,30.29,22500.0,20.271,20.2844,20.2643,20.2777,22500.0
2007-04-16 15:00:00,30.29,30.3,30.28,30.29,30800.0,20.2777,20.2844,20.271,20.2777,30800.0
2007-04-16 15:05:00,30.28,30.3,30.28,30.29,33300.0,20.271,20.2844,20.271,20.2777,33300.0
2007-04-16 15:10:00,30.29,30.29,30.28,30.29,8600.0,20.2777,20.2777,20.271,20.2777,8600.0
2007-04-16 15:15:00,30.28,30.31,30.27,30.31,38800.0,20.271,20.2911,20.2643,20.2911,38800.0
2007-04-16 15:20:00,30.3,30.32,30.29,30.31,334800.0,20.2844,20.2978,20.2777,20.2911,334800.0
2007-04-16 15:25:00,30.32,30.33,30.3,30.31,27700.0,20.2978,20.3045,20.2844,20.2911,27700.0
2007-04-16 15:30:00,30.3,30.33,30.3,30.31,127900.0,20.2844,20.3045,20.2844,20.2911,127900.0
2007-04-16 15:35:00,30.31,30.4,30.31,30.38,132900.0,20.2911,20.3513,20.2911,20.3379,132900.0
2007-04-16 15:40:00,30.38,30.38,30.33,30.34,34100.0,20.3379,20.3379,20.3045,20.3112,34100.0
2007-04-16 15:45:00,30.34,30.42,30.33,30.37,147700.0,20.3112,20.3647,20.3045,20.3312,147700.0
2007-04-16 15:50:00,30.38,30.38,30.33,30.34,81000.0,20.3379,20.3379,20.3045,20.3112,81000.0
2007-04-16 15:55:00,30.34,30.38,30.32,30.34,135700.0,20.3112,20.3379,20.2978,20.3112,135700.0
2007-04-17 09:30:00,30.37,30.38,30.3,30.31,117000.0,20.3312,20.3379,20.2844,20.2911,117000.0
2007-04-17 09:35:00,30.31,30.34,30.3,30.3,27000.0,20.2911,20.3112,20.2844,20.2844,27000.0
2007-04-17 09:40:00,30.31,30.32,30.27,30.3,21400.0,20.2911,20.2978,20.2643,20.2844,21400.0
2007-04-17 09:45:00,30.29,30.29,30.21,30.24,43600.0,20.2777,20.2777,20.2241,20.2442,43600.0
2007-04-17 09:50:00,30.25,30.31,30.25,30.3,27300.0,20.2509,20.2911,20.2509,20.2844,27300.0
2007-04-17 09:55:00,30.29,30.33,30.29,30.31,26800.0,20.2777,20.3045,20.2777,20.2911,26800.0
2007-04-17 10:00:00,30.31,30.33,30.3,30.32,25300.0,20.2911,20.3045,20.2844,20.2978,25300.0
2007-04-17 10:05:00,30.31,30.31,30.3,30.31,8400.0,20.2911,20.2911,20.2844,20.2911,8400.0
2007-04-17 10:10:00,30.32,30.33,30.27,30.27,51500.0,20.2978,20.3045,20.2643,20.2643,51500.0
2007-04-17 10:15:00,30.27,30.31,30.27,30.31,23100.0,20.2643,20.2911,20.2643,20.2911,23100.0
2007-04-17 10:20:00,30.31,30.35,30.3,30.34,25500.0,20.2911,20.3179,20.2844,20.3112,25500.0
2007-04-17 10:25:00,30.34,30.34,30.31,30.34,17100.0,20.3112,20.3112,20.2911,20.3112,17100.0
2007-04-17 10:30:00,30.34,30.35,30.33,30.34,6500.0,20.3112,20.3179,20.3045,20.3112,6500.0
2007-04-17 10:35:00,30.35,30.35,30.3,30.3,45100.0,20.3179,20.3179,20.2844,20.2844,45100.0
2007-04-17 10:40:00,30.3,30.3,30.25,30.27,30700.0,20.2844,20.2844,20.2509,20.2643,30700.0
2007-04-17 10:45:00,30.28,30.32,30.28,30.32,14700.0,20.271,20.2978,20.271,20.2978,14700.0
2007-04-17 10:50:00,30.32,30.33,30.31,30.32,25600.0,20.2978,20.3045,20.2911,20.2978,25600.0
2007-04-17 10:55:00,30.31,30.32,30.25,30.27,64600.0,20.2911,20.2978,20.2509,20.2643,64600.0
2007-04-17 11:00:00,30.27,30.27,30.25,30.25,15600.0,20.2643,20.2643,20.2509,20.2509,15600.0
2007-04-17 11:05:00,30.26,30.26,30.25,30.26,13100.0,20.2576,20.2576,20.2509,20.2576,13100.0
2007-04-17 11:10:00,30.26,30.26,30.23,30.24,14900.0,20.2576,20.2576,20.2375,20.2442,14900.0
2007-04-17 11:15:00,30.24,30.24,30.19,30.21,47500.0,20.2442,20.2442,20.2107,20.2241,47500.0
2007-04-17 11:20:00,30.21,30.21,30.2,30.2,37600.0,20.2241,20.2241,20.2174,20.2174,37600.0
2007-04-17 11:25:00,30.2,30.21,30.19,30.21,21800.0,20.2174,20.2241,20.2107,20.2241,21800.0
2007-04-17 11:30:00,30.21,30.21,30.19,30.19,19600.0,20.2241,20.2241,20.2107,20.2107,19600.0
2007-04-17 11:35:00,30.2,30.21,30.18,30.21,34700.0,20.2174,20.2241,20.204,20.2241,34700.0
2007-04-17 11:40:00,30.21,30.21,30.2,30.21,8400.0,20.2241,20.2241,20.2174,20.2241,8400.0
2007-04-17 11:45:00,30.21,30.22,30.2,30.21,10300.0,20.2241,20.2308,20.2174,20.2241,10300.0
2007-04-17 11:50:00,30.21,30.21,30.19,30.19,32600.0,20.2241,20.2241,20.2107,20.2107,32600.0
2007-04-17 11:55:00,30.2,30.2,30.17,30.17,25200.0,20.2174,20.2174,20.1974,20.1974,25200.0
2007-04-17 12:00:00,30.18,30.18,30.17,30.18,15300.0,20.204,20.204,20.1974,20.204,15300.0
2007-04-17 12:05:00,30.17,30.18,30.17,30.17,8800.0,20.1974,20.204,20.1974,20.1974,8800.0
2007-04-17 12:10:00,30.17,30.17,30.09,30.1,28200.0,20.1974,20.1974,20.1438,20.1505,28200.0
2007-04-17 12:15:00,30.1,30.1,30.09,30.1,19300.0,20.1505,20.1505,20.1438,20.1505,19300.0
2007-04-17 12:20:00,30.1,30.12,30.1,30.12,13700.0,20.1505,20.1639,20.1505,20.1639,13700.0
2007-04-17 12:25:00,30.12,30.21,30.12,30.21,63300.0,20.1639,20.2241,20.1639,20.2241,63300.0
2007-04-17 12:30:00,30.2,30.63,30.2,30.48,414800.0,20.2174,20.5053,20.2174,20.4049,414800.0
2007-04-17 12:35:00,30.48,30.83,30.48,30.78,503400.0,20.4049,20.6392,20.4049,20.6057,503400.0
2007-04-17 12:40:00,30.78,31.01,30.71,30.8,461900.0,20.6057,20.7597,20.5589,20.6191,461900.0
2007-04-17 12:45:00,30.79,30.95,30.77,30.89,166000.0,20.6124,20.7195,20.599,20.6794,166000.0
2007-04-17 12:50:00,30.89,30.94,30.86,30.9,130900.0,20.6794,20.7128,20.6593,20.6861,130900.0
2007-04-17 12:55:00,30.89,30.9,30.85,30.88,64100.0,20.6794,20.6861,20.6526,20.6727,64100.0
2007-04-17 13:00:00,30.88,30.94,30.81,30.93,83700.0,20.6727,20.7128,20.6258,20.7061,83700.0
2007-04-17 13:05:00,30.94,31.45,30.92,31.44,631900.0,20.7128,21.0543,20.6994,21.0476,631900.0
2007-04-17 13:10:00,31.44,31.6,31.23,31.25,553300.0,21.0476,21.1547,20.907,20.9204,553300.0
2007-04-17 13:15:00,31.25,31.25,30.91,31.01,340900.0,20.9204,20.9204,20.6927,20.7597,340900.0
2007-04-17 13:20:00,31.0,31.04,30.85,31.01,259400.0,20.753,20.7798,20.6526,20.7597,259400.0
2007-04-17 13:25:00,31.0,31.07,30.95,31.02,91100.0,20.753,20.7999,20.7195,20.7664,91100.0
2007-04-17 13:30:00,31.04,31.5,31.01,31.5,351400.0,20.7798,21.0877,20.7597,21.0877,351400.0
2007-04-17 13:35:00,31.5,31.9,31.49,31.62,341300.0,21.0877,21.3555,21.081,21.1681,341300.0
2007-04-17 13:40:00,31.59,31.7,31.52,31.55,144600.0,21.148,21.2216,21.1011,21.1212,144600.0
2007-04-17 13:45:00,31.55,31.55,31.36,31.38,109500.0,21.1212,21.1212,20.994,21.0074,109500.0
2007-04-17 13:50:00,31.38,31.45,31.33,31.4,173800.0,21.0074,21.0543,20.9739,21.0208,173800.0
2007-04-17 13:55:00,31.4,31.5,31.4,31.41,86500.0,21.0208,21.0877,21.0208,21.0275,86500.0
2007-04-17 14:00:00,31.42,31.43,31.3,31.3,108500.0,21.0342,21.0409,20.9538,20.9538,108500.0
2007-04-17 14:05:00,31.31,31.34,31.26,31.32,90200.0,20.9605,20.9806,20.9271,20.9672,90200.0
2007-04-17 14:10:00,31.32,31.32,31.28,31.28,59500.0,20.9672,20.9672,20.9404,20.9404,59500.0
2007-04-17 14:15:00,31.28,31.31,31.25,31.26,56300.0,20.9404,20.9605,20.9204,20.9271,56300.0
2007-04-17 14:20:00,31.26,31.32,31.19,31.25,73800.0,20.9271,20.9672,20.8802,20.9204,73800.0
2007-04-17 14:25:00,31.25,31.31,31.25,31.28,39100.0,20.9204,20.9605,20.9204,20.9404,39100.0
2007-04-17 14:30:00,31.27,31.29,31.24,31.24,56800.0,20.9337,20.9471,20.9137,20.9137,56800.0
2007-04-17 14:35:00,31.24,31.25,31.15,31.17,78000.0,20.9137,20.9204,20.8534,20.8668,78000.0
2007-04-17 14:40:00,31.18,31.35,31.17,31.32,69000.0,20.8735,20.9873,20.8668,20.9672,69000.0
2007-04-17 14:45:00,31.31,31.48,31.3,31.35,75100.0,20.9605,21.0743,20.9538,20.9873,75100.0
2007-04-17 14:50:00,31.37,31.4,31.29,31.29,37000.0,21.0007,21.0208,20.9471,20.9471,37000.0
2007-04-17 14:55:00,31.29,31.3,31.19,31.2,68000.0,20.9471,20.9538,20.8802,20.8869,68000.0
2007-04-17 15:00:00,31.19,31.22,31.18,31.2,45900.0,20.8802,20.9003,20.8735,20.8869,45900.0
2007-04-17 15:05:00,31.21,31.24,31.18,31.24,53200.0,20.8936,20.9137,20.8735,20.9137,53200.0
2007-04-17 15:10:00,31.24,31.29,31.17,31.24,97800.0,20.9137,20.9471,20.8668,20.9137,97800.0
2007-04-17 15:15:00,31.25,31.25,31.15,31.2,67900.0,20.9204,20.9204,20.8534,20.8869,67900.0
2007-04-17 15:20:00,31.2,31.44,31.2,31.41,159500.0,20.8869,21.0476,20.8869,21.0275,159500.0
2007-04-17 15:25:00,31.41,31.45,31.4,31.45,149100.0,21.0275,21.0543,21.0208,21.0543,149100.0
2007-04-17 15:30:00,31.45,31.51,31.44,31.46,223400.0,21.0543,21.0944,21.0476,21.0609,223400.0
2007-04-17 15:35:00,31.47,31.5,31.45,31.49,129400.0,21.0676,21.0877,21.0543,21.081,129400.0
2007-04-17 15:40:00,31.49,31.5,31.47,31.5,122700.0,21.081,21.0877,21.0676,21.0877,122700.0
2007-04-17 15:45:00,31.5,31.51,31.47,31.49,234500.0,21.0877,21.0944,21.0676,21.081,234500.0
2007-04-17 15:50:00,31.49,31.5,31.43,31.46,115800.0,21.081,21.0877,21.0409,21.0609,115800.0
2007-04-17 15:55:00,31.45,31.54,31.44,31.52,368700.0,21.0543,21.1145,21.0476,21.1011,368700.0
2007-04-18 09:30:00,30.9,31.63,30.9,31.5,151400.0,20.6861,21.1748,20.6861,21.0877,151400.0
2007-04-18 09:35:00,31.45,32.0,31.43,31.93,236900.0,21.0543,21.4224,21.0409,21.3756,236900.0
2007-04-18 09:40:00,31.91,32.0,31.9,32.0,141800.0,21.3622,21.4224,21.3555,21.4224,141800.0
2007-04-18 09:45:00,32.0,32.15,31.97,31.99,166700.0,21.4224,21.5229,21.4024,21.4158,166700.0
2007-04-18 09:50:00,31.98,32.06,31.94,31.98,206100.0,21.4091,21.4626,21.3823,21.4091,206100.0
2007-04-18 09:55:00,31.98,32.1,31.96,32.02,136200.0,21.4091,21.4894,21.3957,21.4358,136200.0
2007-04-18 10:00:00,32.02,32.07,31.98,32.01,197600.0,21.4358,21.4693,21.4091,21.4291,197600.0
2007-04-18 10:05:00,32.01,32.05,32.01,32.01,88800.0,21.4291,21.4559,21.4291,21.4291,88800.0
2007-04-18 10:10:00,32.01,32.03,31.98,31.99,140400.0,21.4291,21.4425,21.4091,21.4158,140400.0
2007-04-18 10:15:00,31.99,32.03,31.98,32.02,100200.0,21.4158,21.4425,21.4091,21.4358,100200.0
2007-04-18 10:20:00,32.01,32.02,31.98,32.01,98800.0,21.4291,21.4358,21.4091,21.4291,98800.0
2007-04-18 10:25:00,32.01,32.02,31.95,31.99,89500.0,21.4291,21.4358,21.389,21.4158,89500.0
2007-04-18 10:30:00,31.98,32.02,31.98,31.99,276700.0,21.4091,21.4358,21.4091,21.4158,276700.0
2007-04-18 10:35:00,32.0,32.02,31.99,32.01,133600.0,21.4224,21.4358,21.4158,21.4291,133600.0
2007-04-18 10:40:00,32.01,32.07,32.0,32.02,99200.0,21.4291,21.4693,21.4224,21.4358,99200.0
2007-04-18 10:45:00,32.02,32.03,32.0,32.03,44000.0,21.4358,21.4425,21.4224,21.4425,44000.0
2007-04-18 10:50:00,32.03,32.04,32.0,32.02,126500.0,21.4425,21.4492,21.4224,21.4358,126500.0
2007-04-18 10:55:00,32.03,32.03,31.71,31.8,582100.0,21.4425,21.4425,21.2283,21.2886,582100.0
2007-04-18 11:00:00,31.79,31.8,31.04,31.19,903200.0,21.2819,21.2886,20.7798,20.8802,903200.0
2007-04-18 11:05:00,31.2,31.3,30.95,31.22,506600.0,20.8869,20.9538,20.7195,20.9003,506600.0
2007-04-18 11:10:00,31.22,31.33,31.13,31.18,94600.0,20.9003,20.9739,20.84,20.8735,94600.0
2007-04-18 11:15:00,31.18,31.25,31.12,31.25,190600.0,20.8735,20.9204,20.8333,20.9204,190600.0
2007-04-18 11:20:00,31.25,31.39,31.22,31.34,116100.0,20.9204,21.0141,20.9003,20.9806,116100.0
2007-04-18 11:25:00,31.34,31.37,31.26,31.34,53800.0,20.9806,21.0007,20.9271,20.9806,53800.0
2007-04-18 11:30:00,31.34,31.39,31.28,31.29,220900.0,20.9806,21.0141,20.9404,20.9471,220900.0
2007-04-18 11:35:00,31.31,31.31,31.26,31.27,32800.0,20.9605,20.9605,20.9271,20.9337,32800.0
2007-04-18 11:40:00,31.28,31.31,31.26,31.3,63600.0,20.9404,20.9605,20.9271,20.9538,63600.0
2007-04-18 11:45:00,31.3,31.46,31.3,31.45,74700.0,20.9538,21.0609,20.9538,21.0543,74700.0
2007-04-18 11:50:00,31.44,31.47,31.44,31.46,24500.0,21.0476,21.0676,21.0476,21.0609,24500.0
2007-04-18 11:55:00,31.45,31.48,31.44,31.44,52400.0,21.0543,21.0743,21.0476,21.0476,52400.0
2007-04-18 12:00:00,31.46,31.46,31.44,31.46,27600.0,21.0609,21.0609,21.0476,21.0609,27600.0
2007-04-18 12:05:00,31.45,31.47,31.45,31.47,28500.0,21.0543,21.0676,21.0543,21.0676,28500.0
2007-04-18 12:10:00,31.46,31.5,31.46,31.47,47900.0,21.0609,21.0877,21.0609,21.0676,47900.0
2007-04-18 12:15:00,31.47,31.54,31.47,31.54,70500.0,21.0676,21.1145,21.0676,21.1145,70500.0
2007-04-18 12:20:00,31.53,31.55,31.53,31.55,23400.0,21.1078,21.1212,21.1078,21.1212,23400.0
2007-04-18 12:25:00,31.54,31.57,31.54,31.57,20000.0,21.1145,21.1346,21.1145,21.1346,20000.0
2007-04-18 12:30:00,31.56,31.58,31.54,31.55,45200.0,21.1279,21.1413,21.1145,21.1212,45200.0
2007-04-18 12:35:00,31.55,31.56,31.53,31.53,21600.0,21.1212,21.1279,21.1078,21.1078,21600.0
2007-04-18 12:40:00,31.53,31.54,31.48,31.5,79200.0,21.1078,21.1145,21.0743,21.0877,79200.0
2007-04-18 12:45:00,31.5,31.52,31.49,31.5,35700.0,21.0877,21.1011,21.081,21.0877,35700.0
2007-04-18 12:50:00,31.5,31.51,31.49,31.5,11800.0,21.0877,21.0944,21.081,21.0877,11800.0
2007-04-18 12:55:00,31.51,31.51,31.46,31.48,24300.0,21.0944,21.0944,21.0609,21.0743,24300.0
2007-04-18 13:00:00,31.47,31.51,31.47,31.49,34700.0,21.0676,21.0944,21.0676,21.081,34700.0
2007-04-18 13:05:00,31.48,31.48,31.46,31.47,12200.0,21.0743,21.0743,21.0609,21.0676,12200.0
2007-04-18 13:10:00,31.46,31.46,31.39,31.41,47200.0,21.0609,21.0609,21.0141,21.0275,47200.0
2007-04-18 13:15:00,31.42,31.44,31.42,31.44,18400.0,21.0342,21.0476,21.0342,21.0476,18400.0
2007-04-18 13:20:00,31.43,31.46,31.43,31.43,22400.0,21.0409,21.0609,21.0409,21.0409,22400.0
2007-04-18 13:25:00,31.43,31.46,31.43,31.44,11300.0,21.0409,21.0609,21.0409,21.0476,11300.0
2007-04-18 13:30:00,31.44,31.48,31.44,31.46,21400.0,21.0476,21.0743,21.0476,21.0609,21400.0
2007-04-18 13:35:00,31.46,31.47,31.43,31.46,44700.0,21.0609,21.0676,21.0409,21.0609,44700.0
2007-04-18 13:40:00,31.47,31.5,31.46,31.48,31400.0,21.0676,21.0877,21.0609,21.0743,31400.0
2007-04-18 13:45:00,31.48,31.5,31.47,31.5,39300.0,21.0743,21.0877,21.0676,21.0877,39300.0
2007-04-18 13:50:00,31.49,31.5,31.49,31.49,9900.0,21.081,21.0877,21.081,21.081,9900.0
2007-04-18 13:55:00,31.49,31.5,31.48,31.49,14100.0,21.081,21.0877,21.0743,21.081,14100.0
2007-04-18 14:00:00,31.48,31.5,31.48,31.49,9600.0,21.0743,21.0877,21.0743,21.081,9600.0
2007-04-18 14:05:00,31.5,31.51,31.49,31.49,23500.0,21.0877,21.0944,21.081,21.081,23500.0
2007-04-18 14:10:00,31.5,31.51,31.49,31.49,32600.0,21.0877,21.0944,21.081,21.081,32600.0
2007-04-18 14:15:00,31.49,31.5,31.48,31.48,19300.0,21.081,21.0877,21.0743,21.0743,19300.0
2007-04-18 14:20:00,31.47,31.49,31.42,31.44,99600.0,21.0676,21.081,21.0342,21.0476,99600.0
2007-04-18 14:25:00,31.44,31.47,31.44,31.47,43000.0,21.0476,21.0676,21.0476,21.0676,43000.0
2007-04-18 14:30:00,31.47,31.49,31.45,31.49,36700.0,21.0676,21.081,21.0543,21.081,36700.0
2007-04-18 14:35:00,31.49,31.53,31.49,31.53,50800.0,21.081,21.1078,21.081,21.1078,50800.0
2007-04-18 14:40:00,31.52,31.53,31.52,31.52,20300.0,21.1011,21.1078,21.1011,21.1011,20300.0
2007-04-18 14:45:00,31.52,31.53,31.51,31.52,36100.0,21.1011,21.1078,21.0944,21.1011,36100.0
2007-04-18 14:50:00,31.52,31.53,31.5,31.5,67500.0,21.1011,21.1078,21.0877,21.0877,67500.0
2007-04-18 14:55:00,31.5,31.52,31.49,31.52,27300.0,21.0877,21.1011,21.081,21.1011,27300.0
2007-04-18 15:00:00,31.52,31.54,31.52,31.54,33800.0,21.1011,21.1145,21.1011,21.1145,33800.0
2007-04-18 15:05:00,31.54,31.6,31.53,31.6,48500.0,21.1145,21.1547,21.1078,21.1547,48500.0
2007-04-18 15:10:00,31.59,31.65,31.59,31.63,118300.0,21.148,21.1881,21.148,21.1748,118300.0
2007-04-18 15:15:00,31.62,31.67,31.61,31.66,57200.0,21.1681,21.2015,21.1614,21.1948,57200.0
2007-04-18 15:20:00,31.65,31.66,31.63,31.64,55700.0,21.1881,21.1948,21.1748,21.1814,55700.0
2007-04-18 15:25:00,31.64,31.71,31.64,31.69,72900.0,21.1814,21.2283,21.1814,21.2149,72900.0
2007-04-18 15:30:00,31.69,31.72,31.65,31.7,96100.0,21.2149,21.235,21.1881,21.2216,96100.0
2007-04-18 15:35:00,31.69,31.7,31.65,31.65,47300.0,21.2149,21.2216,21.1881,21.1881,47300.0
2007-04-18 15:40:00,31.66,31.67,31.65,31.67,86000.0,21.1948,21.2015,21.1881,21.2015,86000.0
2007-04-18 15:45:00,31.66,31.7,31.65,31.7,85700.0,21.1948,21.2216,21.1881,21.2216,85700.0
2007-04-18 15:50:00,31.69,31.72,31.62,31.65,138200.0,21.2149,21.235,21.1681,21.1881,138200.0
2007-04-18 15:55:00,31.66,31.74,31.64,31.64,208500.0,21.1948,21.2484,21.1814,21.1814,208500.0
2007-04-19 09:30:00,31.12,31.75,31.12,31.7,79200.0,20.8333,21.2551,20.8333,21.2216,79200.0
2007-04-19 09:35:00,31.63,31.64,31.42,31.44,35100.0,21.1748,21.1814,21.0342,21.0476,35100.0
2007-04-19 09:40:00,31.45,31.55,31.42,31.54,42600.0,21.0543,21.1212,21.0342,21.1145,42600.0
2007-04-19 09:45:00,31.53,31.59,31.42,31.58,35000.0,21.1078,21.148,21.0342,21.1413,35000.0
2007-04-19 09:50:00,31.59,31.59,31.41,31.45,42900.0,21.148,21.148,21.0275,21.0543,42900.0
2007-04-19 09:55:00,31.45,31.5,31.44,31.48,43400.0,21.0543,21.0877,21.0476,21.0743,43400.0
2007-04-19 10:00:00,31.49,31.49,31.4,31.48,38400.0,21.081,21.081,21.0208,21.0743,38400.0
2007-04-19 10:05:00,31.48,31.49,31.43,31.48,43000.0,21.0743,21.081,21.0409,21.0743,43000.0
2007-04-19 10:10:00,31.48,31.5,31.46,31.48,55400.0,21.0743,21.0877,21.0609,21.0743,55400.0
2007-04-19 10:15:00,31.48,31.48,31.45,31.47,32500.0,21.0743,21.0743,21.0543,21.0676,32500.0
2007-04-19 10:20:00,31.47,31.49,31.46,31.48,26200.0,21.0676,21.081,21.0609,21.0743,26200.0
2007-04-19 10:25:00,31.48,31.5,31.47,31.49,23900.0,21.0743,21.0877,21.0676,21.081,23900.0
2007-04-19 10:30:00,31.5,31.54,31.47,31.47,45100.0,21.0877,21.1145,21.0676,21.0676,45100.0
2007-04-19 10:35:00,31.47,31.5,31.46,31.5,23800.0,21.0676,21.0877,21.0609,21.0877,23800.0
2007-04-19 10:40:00,31.49,31.5,31.49,31.5,17900.0,21.081,21.0877,21.081,21.0877,17900.0
2007-04-19 10:45:00,31.5,31.57,31.5,31.52,39800.0,21.0877,21.1346,21.0877,21.1011,39800.0
2007-04-19 10:50:00,31.52,31.53,31.45,31.53,31000.0,21.1011,21.1078,21.0543,21.1078,31000.0
2007-04-19 10:55:00,31.53,31.53,31.49,31.49,24300.0,21.1078,21.1078,21.081,21.081,24300.0
2007-04-19 11:00:00,31.5,31.51,31.46,31.46,29100.0,21.0877,21.0944,21.0609,21.0609,29100.0
2007-04-19 11:05:00,31.46,31.47,31.42,31.42,23400.0,21.0609,21.0676,21.0342,21.0342,23400.0
2007-04-19 11:10:00,31.42,31.43,31.4,31.42,37000.0,21.0342,21.0409,21.0208,21.0342,37000.0
2007-04-19 11:15:00,31.42,31.49,31.41,31.47,32300.0,21.0342,21.081,21.0275,21.0676,32300.0
2007-04-19 11:20:00,31.48,31.5,31.47,31.48,15200.0,21.0743,21.0877,21.0676,21.0743,15200.0
2007-04-19 11:25:00,31.47,31.48,31.46,31.46,22600.0,21.0676,21.0743,21.0609,21.0609,22600.0
2007-04-19 11:30:00,31.47,31.48,31.46,31.46,17600.0,21.0676,21.0743,21.0609,21.0609,17600.0
2007-04-19 11:35:00,31.46,31.53,31.46,31.52,36900.0,21.0609,21.1078,21.0609,21.1011,36900.0
2007-04-19 11:40:00,31.52,31.55,31.51,31.52,19300.0,21.1011,21.1212,21.0944,21.1011,19300.0
2007-04-19 11:45:00,31.53,31.53,31.5,31.5,10700.0,21.1078,21.1078,21.0877,21.0877,10700.0
2007-04-19 11:50:00,31.51,31.56,31.5,31.56,17300.0,21.0944,21.1279,21.0877,21.1279,17300.0
2007-04-19 11:55:00,31.56,31.58,31.54,31.58,17600.0,21.1279,21.1413,21.1145,21.1413,17600.0
2007-04-19 12:00:00,31.58,31.58,31.54,31.56,22900.0,21.1413,21.1413,21.1145,21.1279,22900.0
2007-04-19 12:05:00,31.55,31.57,31.55,31.56,17400.0,21.1212,21.1346,21.1212,21.1279,17400.0
2007-04-19 12:10:00,31.57,31.6,31.56,31.59,15200.0,21.1346,21.1547,21.1279,21.148,15200.0
2007-04-19 12:15:00,31.6,31.63,31.59,31.62,30600.0,21.1547,21.1748,21.148,21.1681,30600.0
2007-04-19 12:20:00,31.63,31.65,31.63,31.65,24600.0,21.1748,21.1881,21.1748,21.1881,24600.0
2007-04-19 12:25:00,31.65,31.65,31.63,31.63,14500.0,21.1881,21.1881,21.1748,21.1748,14500.0
2007-04-19 12:30:00,31.63,31.64,31.61,31.63,25200.0,21.1748,21.1814,21.1614,21.1748,25200.0
2007-04-19 12:35:00,31.64,31.64,31.63,31.64,10300.0,21.1814,21.1814,21.1748,21.1814,10300.0
2007-04-19 12:40:00,31.64,31.66,31.64,31.65,19200.0,21.1814,21.1948,21.1814,21.1881,19200.0
2007-04-19 12:45:00,31.66,31.69,31.66,31.69,30700.0,21.1948,21.2149,21.1948,21.2149,30700.0
2007-04-19 12:50:00,31.69,31.7,31.69,31.69,17800.0,21.2149,21.2216,21.2149,21.2149,17800.0
2007-04-19 12:55:00,31.69,31.7,31.69,31.7,14100.0,21.2149,21.2216,21.2149,21.2216,14100.0
2007-04-19 13:00:00,31.7,31.7,31.69,31.7,37000.0,21.2216,21.2216,21.2149,21.2216,37000.0
2007-04-19 13:05:00,31.7,31.71,31.7,31.7,17700.0,21.2216,21.2283,21.2216,21.2216,17700.0
2007-04-19 13:10:00,31.7,31.71,31.7,31.71,12400.0,21.2216,21.2283,21.2216,21.2283,12400.0
2007-04-19 13:15:00,31.7,31.71,31.7,31.7,13200.0,21.2216,21.2283,21.2216,21.2216,13200.0
2007-04-19 13:20:00,31.71,31.75,31.7,31.74,48200.0,21.2283,21.2551,21.2216,21.2484,48200.0
2007-04-19 13:25:00,31.74,31.76,31.74,31.74,18600.0,21.2484,21.2618,21.2484,21.2484,18600.0
2007-04-19 13:30:00,31.74,31.76,31.74,31.74,25500.0,21.2484,21.2618,21.2484,21.2484,25500.0
2007-04-19 13:35:00,31.74,31.74,31.71,31.71,45100.0,21.2484,21.2484,21.2283,21.2283,45100.0
2007-04-19 13:40:00,31.71,31.73,31.7,31.72,34600.0,21.2283,21.2417,21.2216,21.235,34600.0
2007-04-19 13:45:00,31.71,31.73,31.71,31.73,32000.0,21.2283,21.2417,21.2283,21.2417,32000.0
2007-04-19 13:50:00,31.73,31.74,31.72,31.74,30400.0,21.2417,21.2484,21.235,21.2484,30400.0
2007-04-19 13:55:00,31.74,31.74,31.71,31.71,26000.0,21.2484,21.2484,21.2283,21.2283,26000.0
2007-04-19 14:00:00,31.71,31.72,31.69,31.71,39600.0,21.2283,21.235,21.2149,21.2283,39600.0
2007-04-19 14:05:00,31.71,31.72,31.71,31.71,19800.0,21.2283,21.235,21.2283,21.2283,19800.0
2007-04-19 14:10:00,31.71,31.72,31.71,31.72,22300.0,21.2283,21.235,21.2283,21.235,22300.0
2007-04-19 14:15:00,31.71,31.72,31.66,31.68,41600.0,21.2283,21.235,21.1948,21.2082,41600.0
2007-04-19 14:20:00,31.68,31.68,31.67,31.68,25500.0,21.2082,21.2082,21.2015,21.2082,25500.0
2007-04-19 14:25:00,31.67,31.68,31.67,31.68,25900.0,21.2015,21.2082,21.2015,21.2082,25900.0
2007-04-19 14:30:00,31.68,31.68,31.67,31.68,24000.0,21.2082,21.2082,21.2015,21.2082,24000.0
2007-04-19 14:35:00,31.68,31.71,31.67,31.69,46600.0,21.2082,21.2283,21.2015,21.2149,46600.0
2007-04-19 14:40:00,31.69,31.7,31.68,31.69,31000.0,21.2149,21.2216,21.2082,21.2149,31000.0
2007-04-19 14:45:00,31.69,31.75,31.69,31.71,78500.0,21.2149,21.2551,21.2149,21.2283,78500.0
2007-04-19 14:50:00,31.71,31.71,31.7,31.7,23900.0,21.2283,21.2283,21.2216,21.2216,23900.0
2007-04-19 14:55:00,31.71,31.71,31.7,31.7,29100.0,21.2283,21.2283,21.2216,21.2216,29100.0
2007-04-19 15:00:00,31.7,31.72,31.69,31.71,71600.0,21.2216,21.235,21.2149,21.2283,71600.0
2007-04-19 15:05:00,31.71,31.73,31.7,31.73,34300.0,21.2283,21.2417,21.2216,21.2417,34300.0
2007-04-19 15:10:00,31.74,31.74,31.71,31.72,24000.0,21.2484,21.2484,21.2283,21.235,24000.0
2007-04-19 15:15:00,31.71,31.72,31.71,31.72,32500.0,21.2283,21.235,21.2283,21.235,32500.0
2007-04-19 15:20:00,31.71,31.73,31.71,31.73,78100.0,21.2283,21.2417,21.2283,21.2417,78100.0
2007-04-19 15:25:00,31.73,31.73,31.72,31.73,46200.0,21.2417,21.2417,21.235,21.2417,46200.0
2007-04-19 15:30:00,31.73,31.74,31.73,31.73,92700.0,21.2417,21.2484,21.2417,21.2417,92700.0
2007-04-19 15:35:00,31.73,31.74,31.68,31.68,76700.0,21.2417,21.2484,21.2082,21.2082,76700.0
2007-04-19 15:40:00,31.68,31.69,31.66,31.68,78400.0,21.2082,21.2149,21.1948,21.2082,78400.0
2007-04-19 15:45:00,31.68,31.7,31.67,31.69,55700.0,21.2082,21.2216,21.2015,21.2149,55700.0
2007-04-19 15:50:00,31.69,31.69,31.61,31.63,61800.0,21.2149,21.2149,21.1614,21.1748,61800.0
2007-04-19 15:55:00,31.64,31.66,31.58,31.61,128700.0,21.1814,21.1948,21.1413,21.1614,128700.0
2007-04-20 09:30:00,32.1,32.2,31.69,32.0,707600.0,21.4894,21.5563,21.2149,21.4224,707600.0
2007-04-20 09:35:00,31.99,32.1,31.9,31.98,115700.0,21.4158,21.4894,21.3555,21.4091,115700.0
2007-04-20 09:40:00,32.01,32.29,31.9,32.17,224400.0,21.4291,21.6166,21.3555,21.5363,224400.0
2007-04-20 09:45:00,32.19,32.34,32.16,32.31,98700.0,21.5496,21.6501,21.5296,21.63,98700.0
2007-04-20 09:50:00,32.31,32.32,32.04,32.1,91400.0,21.63,21.6367,21.4492,21.4894,91400.0
2007-04-20 09:55:00,32.09,32.13,31.97,32.05,89700.0,21.4827,21.5095,21.4024,21.4559,89700.0
2007-04-20 10:00:00,32.03,32.15,31.99,32.13,81700.0,21.4425,21.5229,21.4158,21.5095,81700.0
2007-04-20 10:05:00,32.13,32.16,31.96,32.02,90800.0,21.5095,21.5296,21.3957,21.4358,90800.0
2007-04-20 10:10:00,32.01,32.11,32.0,32.04,38000.0,21.4291,21.4961,21.4224,21.4492,38000.0
2007-04-20 10:15:00,32.05,32.05,32.0,32.0,22000.0,21.4559,21.4559,21.4224,21.4224,22000.0
2007-04-20 10:20:00,32.0,32.02,31.98,32.02,45000.0,21.4224,21.4358,21.4091,21.4358,45000.0
2007-04-20 10:25:00,32.02,32.05,32.0,32.01,32900.0,21.4358,21.4559,21.4224,21.4291,32900.0
2007-04-20 10:30:00,32.01,32.03,32.0,32.0,39400.0,21.4291,21.4425,21.4224,21.4224,39400.0
2007-04-20 10:35:00,32.0,32.03,31.98,32.0,43900.0,21.4224,21.4425,21.4091,21.4224,43900.0
2007-04-20 10:40:00,32.01,32.02,31.99,32.01,30100.0,21.4291,21.4358,21.4158,21.4291,30100.0
2007-04-20 10:45:00,32.01,32.02,32.0,32.01,24500.0,21.4291,21.4358,21.4224,21.4291,24500.0
2007-04-20 10:50:00,32.01,32.03,32.0,32.0,35800.0,21.4291,21.4425,21.4224,21.4224,35800.0
2007-04-20 10:55:00,32.0,32.04,31.99,32.01,29300.0,21.4224,21.4492,21.4158,21.4291,29300.0
2007-04-20 11:00:00,32.01,32.03,32.0,32.03,27900.0,21.4291,21.4425,21.4224,21.4425,27900.0
2007-04-20 11:05:00,32.02,32.02,32.0,32.0,17500.0,21.4358,21.4358,21.4224,21.4224,17500.0
2007-04-20 11:10:00,32.0,32.02,32.0,32.0,19300.0,21.4224,21.4358,21.4224,21.4224,19300.0
2007-04-20 11:15:00,32.0,32.02,31.99,32.01,56700.0,21.4224,21.4358,21.4158,21.4291,56700.0
2007-04-20 11:20:00,32.01,32.02,31.93,31.97,75800.0,21.4291,21.4358,21.3756,21.4024,75800.0
2007-04-20 11:25:00,31.97,32.01,31.97,31.98,32600.0,21.4024,21.4291,21.4024,21.4091,32600.0
2007-04-20 11:30:00,31.98,32.0,31.97,31.99,23800.0,21.4091,21.4224,21.4024,21.4158,23800.0
2007-04-20 11:35:00,31.97,31.99,31.97,31.98,47600.0,21.4024,21.4158,21.4024,21.4091,47600.0
2007-04-20 11:40:00,31.98,32.0,31.98,31.99,20600.0,21.4091,21.4224,21.4091,21.4158,20600.0
2007-04-20 11:45:00,31.99,32.0,31.98,31.99,18100.0,21.4158,21.4224,21.4091,21.4158,18100.0
2007-04-20 11:50:00,31.98,31.99,31.97,31.98,27200.0,21.4091,21.4158,21.4024,21.4091,27200.0
2007-04-20 11:55:00,31.98,32.0,31.98,31.98,21400.0,21.4091,21.4224,21.4091,21.4091,21400.0
2007-04-20 12:00:00,31.98,31.99,31.98,31.99,21000.0,21.4091,21.4158,21.4091,21.4158,21000.0
2007-04-20 12:05:00,31.99,32.0,31.98,31.98,21400.0,21.4158,21.4224,21.4091,21.4091,21400.0
2007-04-20 12:10:00,31.98,32.0,31.98,31.99,22500.0,21.4091,21.4224,21.4091,21.4158,22500.0
2007-04-20 12:15:00,31.99,32.0,31.99,32.0,34100.0,21.4158,21.4224,21.4158,21.4224,34100.0
2007-04-20 12:20:00,31.99,32.0,31.96,31.97,28200.0,21.4158,21.4224,21.3957,21.4024,28200.0
2007-04-20 12:25:00,31.97,31.98,31.95,31.95,21800.0,21.4024,21.4091,21.389,21.389,21800.0
2007-04-20 12:30:00,31.96,31.96,31.94,31.95,22800.0,21.3957,21.3957,21.3823,21.389,22800.0
2007-04-20 12:35:00,31.95,31.95,31.9,31.93,35100.0,21.389,21.389,21.3555,21.3756,35100.0
2007-04-20 12:40:00,31.92,31.98,31.92,31.97,26000.0,21.3689,21.4091,21.3689,21.4024,26000.0
2007-04-20 12:45:00,31.97,31.99,31.94,31.95,14800.0,21.4024,21.4158,21.3823,21.389,14800.0
2007-04-20 12:50:00,31.95,31.98,31.94,31.96,17200.0,21.389,21.4091,21.3823,21.3957,17200.0
2007-04-20 12:55:00,31.96,31.98,31.95,31.95,9300.0,21.3957,21.4091,21.389,21.389,9300.0
2007-04-20 13:00:00,31.95,31.98,31.94,31.96,15500.0,21.389,21.4091,21.3823,21.3957,15500.0
2007-04-20 13:05:00,31.96,31.98,31.96,31.96,17200.0,21.3957,21.4091,21.3957,21.3957,17200.0
2007-04-20 13:10:00,31.95,31.99,31.95,31.97,13700.0,21.389,21.4158,21.389,21.4024,13700.0
2007-04-20 13:15:00,31.98,32.0,31.96,32.0,35700.0,21.4091,21.4224,21.3957,21.4224,35700.0
2007-04-20 13:20:00,32.0,32.04,32.0,32.04,34800.0,21.4224,21.4492,21.4224,21.4492,34800.0
2007-04-20 13:25:00,32.03,32.04,31.97,32.0,48500.0,21.4425,21.4492,21.4024,21.4224,48500.0
2007-04-20 13:30:00,32.0,32.02,31.97,31.98,23900.0,21.4224,21.4358,21.4024,21.4091,23900.0
2007-04-20 13:35:00,31.98,31.99,31.95,31.99,15600.0,21.4091,21.4158,21.389,21.4158,15600.0
2007-04-20 13:40:00,31.99,31.99,31.97,31.97,13600.0,21.4158,21.4158,21.4024,21.4024,13600.0
2007-04-20 13:45:00,31.98,32.0,31.95,32.0,16800.0,21.4091,21.4224,21.389,21.4224,16800.0
2007-04-20 13:50:00,32.0,32.0,31.96,31.98,18200.0,21.4224,21.4224,21.3957,21.4091,18200.0
2007-04-20 13:55:00,31.98,32.01,31.97,32.0,11200.0,21.4091,21.4291,21.4024,21.4224,11200.0
2007-04-20 14:00:00,32.01,32.01,31.96,31.99,20500.0,21.4291,21.4291,21.3957,21.4158,20500.0
2007-04-20 14:05:00,32.0,32.01,31.96,32.0,21900.0,21.4224,21.4291,21.3957,21.4224,21900.0
2007-04-20 14:10:00,32.01,32.01,31.98,32.0,21200.0,21.4291,21.4291,21.4091,21.4224,21200.0
2007-04-20 14:15:00,32.0,32.04,31.99,32.03,19800.0,21.4224,21.4492,21.4158,21.4425,19800.0
2007-04-20 14:20:00,32.03,32.04,31.99,32.0,16400.0,21.4425,21.4492,21.4158,21.4224,16400.0
2007-04-20 14:25:00,32.0,32.01,31.98,32.01,12600.0,21.4224,21.4291,21.4091,21.4291,12600.0
2007-04-20 14:30:00,32.02,32.02,31.98,32.0,22200.0,21.4358,21.4358,21.4091,21.4224,22200.0
2007-04-20 14:35:00,32.0,32.01,31.95,31.95,40000.0,21.4224,21.4291,21.389,21.389,40000.0
2007-04-20 14:40:00,31.96,31.99,31.95,31.96,23200.0,21.3957,21.4158,21.389,21.3957,23200.0
2007-04-20 14:45:00,31.95,31.96,31.93,31.95,21400.0,21.389,21.3957,21.3756,21.389,21400.0
2007-04-20 14:50:00,31.96,31.97,31.94,31.94,19200.0,21.3957,21.4024,21.3823,21.3823,19200.0
2007-04-20 14:55:00,31.95,31.99,31.94,31.99,25400.0,21.389,21.4158,21.3823,21.4158,25400.0
2007-04-20 15:00:00,31.98,32.0,31.96,31.98,17900.0,21.4091,21.4224,21.3957,21.4091,17900.0
2007-04-20 15:05:00,31.98,31.99,31.95,31.96,19800.0,21.4091,21.4158,21.389,21.3957,19800.0
2007-04-20 15:10:00,31.95,32.0,31.95,31.98,30800.0,21.389,21.4224,21.389,21.4091,30800.0
2007-04-20 15:15:00,31.97,32.0,31.97,31.99,23400.0,21.4024,21.4224,21.4024,21.4158,23400.0
2007-04-20 15:20:00,31.98,32.0,31.97,32.0,28700.0,21.4091,21.4224,21.4024,21.4224,28700.0
2007-04-20 15:25:00,32.0,32.02,31.97,31.99,39700.0,21.4224,21.4358,21.4024,21.4158,39700.0
2007-04-20 15:30:00,31.98,32.0,31.98,31.99,26600.0,21.4091,21.4224,21.4091,21.4158,26600.0
2007-04-20 15:35:00,31.99,32.01,31.98,31.99,47100.0,21.4158,21.4291,21.4091,21.4158,47100.0
2007-04-20 15:40:00,31.98,32.04,31.98,32.03,50500.0,21.4091,21.4492,21.4091,21.4425,50500.0
2007-04-20 15:45:00,32.03,32.04,31.97,31.97,57000.0,21.4425,21.4492,21.4024,21.4024,57000.0
2007-04-20 15:50:00,31.97,32.08,31.97,32.08,65500.0,21.4024,21.476,21.4024,21.476,65500.0
2007-04-20 15:55:00,32.08,32.1,32.04,32.09,92200.0,21.476,21.4894,21.4492,21.4827,92200.0
2007-04-23 09:30:00,32.4,32.4,31.9,31.98,49000.0,21.6902,21.6902,21.3555,21.4091,49000.0
2007-04-23 09:35:00,32.0,32.05,31.98,31.99,25100.0,21.4224,21.4559,21.4091,21.4158,25100.0
2007-04-23 09:40:00,32.0,32.04,31.92,31.93,26100.0,21.4224,21.4492,21.3689,21.3756,26100.0
2007-04-23 09:45:00,31.93,31.94,31.88,31.91,21600.0,21.3756,21.3823,21.3421,21.3622,21600.0
2007-04-23 09:50:00,31.91,31.93,31.86,31.89,29100.0,21.3622,21.3756,21.3287,21.3488,29100.0
2007-04-23 09:55:00,31.89,31.89,31.85,31.88,14200.0,21.3488,21.3488,21.322,21.3421,14200.0
2007-04-23 10:00:00,31.88,31.88,31.85,31.86,19500.0,21.3421,21.3421,21.322,21.3287,19500.0
2007-04-23 10:05:00,31.85,31.92,31.85,31.88,18000.0,21.322,21.3689,21.322,21.3421,18000.0
2007-04-23 10:10:00,31.89,31.92,31.88,31.9,21300.0,21.3488,21.3689,21.3421,21.3555,21300.0
2007-04-23 10:15:00,31.89,31.94,31.89,31.93,17900.0,21.3488,21.3823,21.3488,21.3756,17900.0
2007-04-23 10:20:00,31.92,31.94,31.92,31.94,15100.0,21.3689,21.3823,21.3689,21.3823,15100.0
2007-04-23 10:25:00,31.93,31.94,31.9,31.91,20200.0,21.3756,21.3823,21.3555,21.3622,20200.0
2007-04-23 10:30:00,31.9,31.91,31.88,31.88,16000.0,21.3555,21.3622,21.3421,21.3421,16000.0
2007-04-23 10:35:00,31.87,31.88,31.84,31.86,22100.0,21.3354,21.3421,21.3153,21.3287,22100.0
2007-04-23 10:40:00,31.86,31.86,31.84,31.84,18200.0,21.3287,21.3287,21.3153,21.3153,18200.0
2007-04-23 10:45:00,31.85,31.86,31.84,31.85,19500.0,21.322,21.3287,21.3153,21.322,19500.0
2007-04-23 10:50:00,31.85,31.86,31.82,31.83,28500.0,21.322,21.3287,21.3019,21.3086,28500.0
2007-04-23 10:55:00,31.84,31.88,31.83,31.86,41400.0,21.3153,21.3421,21.3086,21.3287,41400.0
2007-04-23 11:00:00,31.86,31.9,31.86,31.88,30500.0,21.3287,21.3555,21.3287,21.3421,30500.0
2007-04-23 11:05:00,31.88,31.88,31.84,31.84,26700.0,21.3421,21.3421,21.3153,21.3153,26700.0
2007-04-23 11:10:00,31.84,31.89,31.84,31.89,14800.0,21.3153,21.3488,21.3153,21.3488,14800.0
2007-04-23 11:15:00,31.89,31.9,31.87,31.89,6900.0,21.3488,21.3555,21.3354,21.3488,6900.0
2007-04-23 11:20:00,31.89,31.89,31.87,31.88,3600.0,21.3488,21.3488,21.3354,21.3421,3600.0
2007-04-23 11:25:00,31.88,31.9,31.88,31.9,8400.0,21.3421,21.3555,21.3421,21.3555,8400.0
2007-04-23 11:30:00,31.89,31.9,31.87,31.87,8000.0,21.3488,21.3555,21.3354,21.3354,8000.0
2007-04-23 11:35:00,31.88,31.88,31.85,31.85,14200.0,21.3421,21.3421,21.322,21.322,14200.0
2007-04-23 11:40:00,31.85,31.86,31.85,31.85,22100.0,21.322,21.3287,21.322,21.322,22100.0
2007-04-23 11:45:00,31.85,31.88,31.81,31.82,39000.0,21.322,21.3421,21.2953,21.3019,39000.0
2007-04-23 11:50:00,31.82,31.83,31.81,31.81,12400.0,21.3019,21.3086,21.2953,21.2953,12400.0
2007-04-23 11:55:00,31.82,31.82,31.8,31.81,24700.0,21.3019,21.3019,21.2886,21.2953,24700.0
2007-04-23 12:00:00,31.82,31.82,31.78,31.78,16000.0,21.3019,21.3019,21.2752,21.2752,16000.0
2007-04-23 12:05:00,31.79,31.79,31.78,31.78,4800.0,21.2819,21.2819,21.2752,21.2752,4800.0
2007-04-23 12:10:00,31.77,31.78,31.75,31.76,25400.0,21.2685,21.2752,21.2551,21.2618,25400.0
2007-04-23 12:15:00,31.76,31.77,31.72,31.73,35600.0,21.2618,21.2685,21.235,21.2417,35600.0
2007-04-23 12:20:00,31.74,31.75,31.72,31.73,18300.0,21.2484,21.2551,21.235,21.2417,18300.0
2007-04-23 12:25:00,31.72,31.74,31.69,31.69,23300.0,21.235,21.2484,21.2149,21.2149,23300.0
2007-04-23 12:30:00,31.69,31.71,31.69,31.71,17900.0,21.2149,21.2283,21.2149,21.2283,17900.0
2007-04-23 12:35:00,31.7,31.71,31.68,31.69,11300.0,21.2216,21.2283,21.2082,21.2149,11300.0
2007-04-23 12:40:00,31.69,31.7,31.68,31.7,7500.0,21.2149,21.2216,21.2082,21.2216,7500.0
2007-04-23 12:45:00,31.7,31.7,31.69,31.69,6700.0,21.2216,21.2216,21.2149,21.2149,6700.0
2007-04-23 12:50:00,31.69,31.7,31.69,31.7,6700.0,21.2149,21.2216,21.2149,21.2216,6700.0
2007-04-23 12:55:00,31.7,31.71,31.69,31.7,11600.0,21.2216,21.2283,21.2149,21.2216,11600.0
2007-04-23 13:00:00,31.71,31.72,31.7,31.72,9300.0,21.2283,21.235,21.2216,21.235,9300.0
2007-04-23 13:05:00,31.71,31.72,31.7,31.71,8200.0,21.2283,21.235,21.2216,21.2283,8200.0
2007-04-23 13:10:00,31.71,31.74,31.71,31.74,13600.0,21.2283,21.2484,21.2283,21.2484,13600.0
2007-04-23 13:15:00,31.74,31.75,31.73,31.75,12000.0,21.2484,21.2551,21.2417,21.2551,12000.0
2007-04-23 13:20:00,31.75,31.75,31.74,31.75,8500.0,21.2551,21.2551,21.2484,21.2551,8500.0
2007-04-23 13:25:00,31.74,31.82,31.74,31.82,53300.0,21.2484,21.3019,21.2484,21.3019,53300.0
2007-04-23 13:30:00,31.82,31.84,31.79,31.84,26700.0,21.3019,21.3153,21.2819,21.3153,26700.0
2007-04-23 13:35:00,31.83,31.87,31.83,31.87,19100.0,21.3086,21.3354,21.3086,21.3354,19100.0
2007-04-23 13:40:00,31.88,31.93,31.83,31.91,94600.0,21.3421,21.3756,21.3086,21.3622,94600.0
2007-04-23 13:45:00,31.9,31.94,31.88,31.94,81300.0,21.3555,21.3823,21.3421,21.3823,81300.0
2007-04-23 13:50:00,31.93,31.94,31.91,31.92,59500.0,21.3756,21.3823,21.3622,21.3689,59500.0
2007-04-23 13:55:00,31.92,31.94,31.92,31.93,68800.0,21.3689,21.3823,21.3689,21.3756,68800.0
2007-04-23 14:00:00,31.94,31.94,31.92,31.93,78800.0,21.3823,21.3823,21.3689,21.3756,78800.0
2007-04-23 14:05:00,31.93,31.94,31.92,31.94,28100.0,21.3756,21.3823,21.3689,21.3823,28100.0
2007-04-23 14:10:00,31.93,31.94,31.92,31.92,70200.0,21.3756,21.3823,21.3689,21.3689,70200.0
2007-04-23 14:15:00,31.92,31.93,31.91,31.93,23000.0,21.3689,21.3756,21.3622,21.3756,23000.0
2007-04-23 14:20:00,31.93,31.93,31.91,31.92,28000.0,21.3756,21.3756,21.3622,21.3689,28000.0
2007-04-23 14:25:00,31.91,31.92,31.9,31.92,46300.0,21.3622,21.3689,21.3555,21.3689,46300.0
2007-04-23 14:30:00,31.91,31.94,31.91,31.94,47500.0,21.3622,21.3823,21.3622,21.3823,47500.0
2007-04-23 14:35:00,31.94,31.94,31.93,31.94,57900.0,21.3823,21.3823,21.3756,21.3823,57900.0
2007-04-23 14:40:00,31.95,31.96,31.92,31.92,118500.0,21.389,21.3957,21.3689,21.3689,118500.0
2007-04-23 14:45:00,31.92,31.93,31.9,31.91,73000.0,21.3689,21.3756,21.3555,21.3622,73000.0
2007-04-23 14:50:00,31.92,31.94,31.91,31.92,84100.0,21.3689,21.3823,21.3622,21.3689,84100.0
2007-04-23 14:55:00,31.93,31.93,31.91,31.92,67100.0,21.3756,21.3756,21.3622,21.3689,67100.0
2007-04-23 15:00:00,31.92,31.93,31.91,31.91,36100.0,21.3689,21.3756,21.3622,21.3622,36100.0
2007-04-23 15:05:00,31.91,31.94,31.91,31.93,45500.0,21.3622,21.3823,21.3622,21.3756,45500.0
2007-04-23 15:10:00,31.93,31.93,31.9,31.92,45500.0,21.3756,21.3756,21.3555,21.3689,45500.0
2007-04-23 15:15:00,31.92,31.94,31.9,31.93,36400.0,21.3689,21.3823,21.3555,21.3756,36400.0
2007-04-23 15:20:00,31.93,31.94,31.9,31.92,17100.0,21.3756,21.3823,21.3555,21.3689,17100.0
2007-04-23 15:25:00,31.93,31.97,31.93,31.96,12600.0,21.3756,21.4024,21.3756,21.3957,12600.0
2007-04-23 15:30:00,31.97,31.97,31.92,31.92,36100.0,21.4024,21.4024,21.3689,21.3689,36100.0
2007-04-23 15:35:00,31.92,31.93,31.89,31.9,27400.0,21.3689,21.3756,21.3488,21.3555,27400.0
2007-04-23 15:40:00,31.91,31.91,31.88,31.88,48800.0,21.3622,21.3622,21.3421,21.3421,48800.0
2007-04-23 15:45:00,31.89,31.89,31.87,31.88,24000.0,21.3488,21.3488,21.3354,21.3421,24000.0
2007-04-23 15:50:00,31.87,31.87,31.85,31.86,34200.0,21.3354,21.3354,21.322,21.3287,34200.0
2007-04-23 15:55:00,31.87,31.89,31.85,31.87,38500.0,21.3354,21.3488,21.322,21.3354,38500.0
2007-04-24 09:30:00,31.99,32.0,31.85,31.9,82500.0,21.4158,21.4224,21.322,21.3555,82500.0
2007-04-24 09:35:00,31.88,31.9,31.85,31.86,60700.0,21.3421,21.3555,21.322,21.3287,60700.0
2007-04-24 09:40:00,31.87,31.96,31.86,31.9,70800.0,21.3354,21.3957,21.3287,21.3555,70800.0
2007-04-24 09:45:00,31.89,31.9,31.85,31.85,83400.0,21.3488,21.3555,21.322,21.322,83400.0
2007-04-24 09:50:00,31.85,31.87,31.85,31.86,80900.0,21.322,21.3354,21.322,21.3287,80900.0
2007-04-24 09:55:00,31.86,31.87,31.81,31.86,98700.0,21.3287,21.3354,21.2953,21.3287,98700.0
2007-04-24 10:00:00,31.85,31.87,31.8,31.83,154700.0,21.322,21.3354,21.2886,21.3086,154700.0
2007-04-24 10:05:00,31.83,31.84,31.74,31.74,51200.0,21.3086,21.3153,21.2484,21.2484,51200.0
2007-04-24 10:10:00,31.76,31.77,31.73,31.75,49500.0,21.2618,21.2685,21.2417,21.2551,49500.0
2007-04-24 10:15:00,31.75,31.75,31.72,31.73,53600.0,21.2551,21.2551,21.235,21.2417,53600.0
2007-04-24 10:20:00,31.74,31.74,31.67,31.67,84000.0,21.2484,21.2484,21.2015,21.2015,84000.0
2007-04-24 10:25:00,31.67,31.7,31.62,31.7,104600.0,21.2015,21.2216,21.1681,21.2216,104600.0
2007-04-24 10:30:00,31.7,31.71,31.67,31.69,43500.0,21.2216,21.2283,21.2015,21.2149,43500.0
2007-04-24 10:35:00,31.68,31.75,31.68,31.72,47500.0,21.2082,21.2551,21.2082,21.235,47500.0
2007-04-24 10:40:00,31.72,31.76,31.71,31.76,31500.0,21.235,21.2618,21.2283,21.2618,31500.0
2007-04-24 10:45:00,31.76,31.8,31.75,31.8,38100.0,21.2618,21.2886,21.2551,21.2886,38100.0
2007-04-24 10:50:00,31.8,31.83,31.79,31.83,36800.0,21.2886,21.3086,21.2819,21.3086,36800.0
2007-04-24 10:55:00,31.83,31.83,31.79,31.81,26900.0,21.3086,21.3086,21.2819,21.2953,26900.0
2007-04-24 11:00:00,31.8,31.85,31.8,31.82,28600.0,21.2886,21.322,21.2886,21.3019,28600.0
2007-04-24 11:05:00,31.82,31.86,31.81,31.84,26700.0,21.3019,21.3287,21.2953,21.3153,26700.0
2007-04-24 11:10:00,31.84,31.86,31.84,31.85,28800.0,21.3153,21.3287,21.3153,21.322,28800.0
2007-04-24 11:15:00,31.85,31.85,31.81,31.81,39800.0,21.322,21.322,21.2953,21.2953,39800.0
2007-04-24 11:20:00,31.82,31.82,31.81,31.81,14300.0,21.3019,21.3019,21.2953,21.2953,14300.0
2007-04-24 11:25:00,31.81,31.85,31.81,31.85,22500.0,21.2953,21.322,21.2953,21.322,22500.0
2007-04-24 11:30:00,31.85,31.86,31.84,31.85,30400.0,21.322,21.3287,21.3153,21.322,30400.0
2007-04-24 11:35:00,31.85,31.86,31.84,31.84,21900.0,21.322,21.3287,21.3153,21.3153,21900.0
2007-04-24 11:40:00,31.84,31.85,31.83,31.84,19100.0,21.3153,21.322,21.3086,21.3153,19100.0
2007-04-24 11:45:00,31.84,31.85,31.83,31.83,25200.0,21.3153,21.322,21.3086,21.3086,25200.0
2007-04-24 11:50:00,31.83,31.84,31.82,31.83,20400.0,21.3086,21.3153,21.3019,21.3086,20400.0
2007-04-24 11:55:00,31.83,31.85,31.83,31.83,20700.0,21.3086,21.322,21.3086,21.3086,20700.0
2007-04-24 12:00:00,31.83,31.87,31.83,31.86,37600.0,21.3086,21.3354,21.3086,21.3287,37600.0
2007-04-24 12:05:00,31.85,31.95,31.85,31.92,61400.0,21.322,21.389,21.322,21.3689,61400.0
2007-04-24 12:10:00,31.92,31.96,31.91,31.93,31200.0,21.3689,21.3957,21.3622,21.3756,31200.0
2007-04-24 12:15:00,31.92,31.94,31.91,31.92,12200.0,21.3689,21.3823,21.3622,21.3689,12200.0
2007-04-24 12:20:00,31.92,31.94,31.91,31.91,16800.0,21.3689,21.3823,21.3622,21.3622,16800.0
2007-04-24 12:25:00,31.91,31.94,31.91,31.93,22400.0,21.3622,21.3823,21.3622,21.3756,22400.0
2007-04-24 12:30:00,31.93,31.94,31.92,31.92,15500.0,21.3756,21.3823,21.3689,21.3689,15500.0
2007-04-24 12:35:00,31.92,31.92,31.89,31.89,19000.0,21.3689,21.3689,21.3488,21.3488,19000.0
2007-04-24 12:40:00,31.89,31.9,31.88,31.88,16100.0,21.3488,21.3555,21.3421,21.3421,16100.0
2007-04-24 12:45:00,31.87,31.88,31.85,31.85,17300.0,21.3354,21.3421,21.322,21.322,17300.0
2007-04-24 12:50:00,31.85,31.87,31.84,31.86,22600.0,21.322,21.3354,21.3153,21.3287,22600.0
2007-04-24 12:55:00,31.86,31.88,31.85,31.87,21300.0,21.3287,21.3421,21.322,21.3354,21300.0
2007-04-24 13:00:00,31.86,31.87,31.84,31.85,18600.0,21.3287,21.3354,21.3153,21.322,18600.0
2007-04-24 13:05:00,31.85,31.86,31.85,31.85,21800.0,21.322,21.3287,21.322,21.322,21800.0
2007-04-24 13:10:00,31.85,31.86,31.83,31.83,23500.0,21.322,21.3287,21.3086,21.3086,23500.0
2007-04-24 13:15:00,31.83,31.85,31.83,31.83,22500.0,21.3086,21.322,21.3086,21.3086,22500.0
2007-04-24 13:20:00,31.83,31.85,31.82,31.83,30900.0,21.3086,21.322,21.3019,21.3086,30900.0
2007-04-24 13:25:00,31.84,31.86,31.83,31.84,22100.0,21.3153,21.3287,21.3086,21.3153,22100.0
2007-04-24 13:30:00,31.84,31.86,31.83,31.85,37100.0,21.3153,21.3287,21.3086,21.322,37100.0
2007-04-24 13:35:00,31.85,31.88,31.85,31.86,15600.0,21.322,21.3421,21.322,21.3287,15600.0
2007-04-24 13:40:00,31.86,31.87,31.85,31.85,23500.0,21.3287,21.3354,21.322,21.322,23500.0
2007-04-24 13:45:00,31.85,31.88,31.85,31.88,25600.0,21.322,21.3421,21.322,21.3421,25600.0
2007-04-24 13:50:00,31.87,31.91,31.87,31.88,38200.0,21.3354,21.3622,21.3354,21.3421,38200.0
2007-04-24 13:55:00,31.88,31.96,31.88,31.95,157000.0,21.3421,21.3957,21.3421,21.389,157000.0
2007-04-24 14:00:00,31.96,31.96,31.92,31.93,16900.0,21.3957,21.3957,21.3689,21.3756,16900.0
2007-04-24 14:05:00,31.94,32.04,31.94,32.03,106800.0,21.3823,21.4492,21.3823,21.4425,106800.0
2007-04-24 14:10:00,32.02,32.11,32.02,32.1,62900.0,21.4358,21.4961,21.4358,21.4894,62900.0
2007-04-24 14:15:00,32.11,32.12,32.05,32.05,36500.0,21.4961,21.5028,21.4559,21.4559,36500.0
2007-04-24 14:20:00,32.05,32.12,32.05,32.07,43600.0,21.4559,21.5028,21.4559,21.4693,43600.0
2007-04-24 14:25:00,32.07,32.1,32.06,32.06,50000.0,21.4693,21.4894,21.4626,21.4626,50000.0
2007-04-24 14:30:00,32.06,32.06,32.0,32.03,35900.0,21.4626,21.4626,21.4224,21.4425,35900.0
2007-04-24 14:35:00,32.03,32.1,32.03,32.1,39500.0,21.4425,21.4894,21.4425,21.4894,39500.0
2007-04-24 14:40:00,32.11,32.11,32.0,32.04,33600.0,21.4961,21.4961,21.4224,21.4492,33600.0
2007-04-24 14:45:00,32.04,32.07,32.03,32.06,18900.0,21.4492,21.4693,21.4425,21.4626,18900.0
2007-04-24 14:50:00,32.06,32.09,32.05,32.08,36600.0,21.4626,21.4827,21.4559,21.476,36600.0
2007-04-24 14:55:00,32.08,32.09,32.07,32.08,17200.0,21.476,21.4827,21.4693,21.476,17200.0
2007-04-24 15:00:00,32.08,32.09,32.07,32.08,34000.0,21.476,21.4827,21.4693,21.476,34000.0
2007-04-24 15:05:00,32.08,32.09,32.07,32.07,21700.0,21.476,21.4827,21.4693,21.4693,21700.0
2007-04-24 15:10:00,32.07,32.08,32.04,32.05,28900.0,21.4693,21.476,21.4492,21.4559,28900.0
2007-04-24 15:15:00,32.05,32.07,32.04,32.04,24700.0,21.4559,21.4693,21.4492,21.4492,24700.0
2007-04-24 15:20:00,32.04,32.05,32.0,32.03,28000.0,21.4492,21.4559,21.4224,21.4425,28000.0
2007-04-24 15:25:00,32.03,32.04,32.0,32.0,33300.0,21.4425,21.4492,21.4224,21.4224,33300.0
2007-04-24 15:30:00,32.0,32.06,32.0,32.05,35000.0,21.4224,21.4626,21.4224,21.4559,35000.0
2007-04-24 15:35:00,32.04,32.05,31.97,32.0,72300.0,21.4492,21.4559,21.4024,21.4224,72300.0
2007-04-24 15:40:00,32.0,32.01,31.99,32.0,191000.0,21.4224,21.4291,21.4158,21.4224,191000.0
2007-04-24 15:45:00,32.0,32.0,31.97,31.97,86400.0,21.4224,21.4224,21.4024,21.4024,86400.0
2007-04-24 15:50:00,31.97,31.98,31.97,31.97,62000.0,21.4024,21.4091,21.4024,21.4024,62000.0
2007-04-24 15:55:00,31.97,32.04,31.96,32.0,157000.0,21.4024,21.4492,21.3957,21.4224,157000.0
2007-04-25 09:30:00,32.01,32.11,31.86,32.07,69600.0,21.4291,21.4961,21.3287,21.4693,69600.0
2007-04-25 09:35:00,32.07,32.14,31.83,31.88,37000.0,21.4693,21.5162,21.3086,21.3421,37000.0
2007-04-25 09:40:00,31.88,31.99,31.88,31.93,57700.0,21.3421,21.4158,21.3421,21.3756,57700.0
2007-04-25 09:45:00,31.93,31.93,31.88,31.9,27300.0,21.3756,21.3756,21.3421,21.3555,27300.0
2007-04-25 09:50:00,31.88,31.9,31.85,31.87,28400.0,21.3421,21.3555,21.322,21.3354,28400.0
2007-04-25 09:55:00,31.87,31.93,31.85,31.87,50900.0,21.3354,21.3756,21.322,21.3354,50900.0
2007-04-25 10:00:00,31.87,31.89,31.83,31.84,62900.0,21.3354,21.3488,21.3086,21.3153,62900.0
2007-04-25 10:05:00,31.84,31.89,31.82,31.88,32100.0,21.3153,21.3488,21.3019,21.3421,32100.0
2007-04-25 10:10:00,31.87,31.87,31.74,31.74,46700.0,21.3354,21.3354,21.2484,21.2484,46700.0
2007-04-25 10:15:00,31.74,31.74,31.56,31.57,133600.0,21.2484,21.2484,21.1279,21.1346,133600.0
2007-04-25 10:20:00,31.57,31.61,31.56,31.6,56600.0,21.1346,21.1614,21.1279,21.1547,56600.0
2007-04-25 10:25:00,31.6,31.65,31.6,31.63,43600.0,21.1547,21.1881,21.1547,21.1748,43600.0
2007-04-25 10:30:00,31.63,31.63,31.59,31.6,67000.0,21.1748,21.1748,21.148,21.1547,67000.0
2007-04-25 10:35:00,31.6,31.6,31.59,31.59,52100.0,21.1547,21.1547,21.148,21.148,52100.0
2007-04-25 10:40:00,31.59,31.61,31.52,31.53,47400.0,21.148,21.1614,21.1011,21.1078,47400.0
2007-04-25 10:45:00,31.53,31.54,31.41,31.45,101100.0,21.1078,21.1145,21.0275,21.0543,101100.0
2007-04-25 10:50:00,31.45,31.51,31.43,31.5,37700.0,21.0543,21.0944,21.0409,21.0877,37700.0
2007-04-25 10:55:00,31.5,31.56,31.5,31.55,28900.0,21.0877,21.1279,21.0877,21.1212,28900.0
2007-04-25 11:00:00,31.54,31.66,31.54,31.65,54300.0,21.1145,21.1948,21.1145,21.1881,54300.0
2007-04-25 11:05:00,31.64,31.77,31.64,31.76,44400.0,21.1814,21.2685,21.1814,21.2618,44400.0
2007-04-25 11:10:00,31.75,31.78,31.75,31.77,18900.0,21.2551,21.2752,21.2551,21.2685,18900.0
2007-04-25 11:15:00,31.76,31.77,31.72,31.75,29600.0,21.2618,21.2685,21.235,21.2551,29600.0
2007-04-25 11:20:00,31.75,31.78,31.7,31.73,36300.0,21.2551,21.2752,21.2216,21.2417,36300.0
2007-04-25 11:25:00,31.73,31.74,31.69,31.71,42800.0,21.2417,21.2484,21.2149,21.2283,42800.0
2007-04-25 11:30:00,31.71,31.72,31.66,31.69,29000.0,21.2283,21.235,21.1948,21.2149,29000.0
2007-04-25 11:35:00,31.68,31.7,31.67,31.67,79700.0,21.2082,21.2216,21.2015,21.2015,79700.0
2007-04-25 11:40:00,31.68,31.68,31.62,31.65,35800.0,21.2082,21.2082,21.1681,21.1881,35800.0
2007-04-25 11:45:00,31.65,31.73,31.65,31.71,25300.0,21.1881,21.2417,21.1881,21.2283,25300.0
2007-04-25 11:50:00,31.72,31.72,31.68,31.71,40900.0,21.235,21.235,21.2082,21.2283,40900.0
2007-04-25 11:55:00,31.71,31.75,31.69,31.71,63500.0,21.2283,21.2551,21.2149,21.2283,63500.0
2007-04-25 12:00:00,31.71,31.72,31.7,31.71,12000.0,21.2283,21.235,21.2216,21.2283,12000.0
2007-04-25 12:05:00,31.71,31.72,31.7,31.71,12000.0,21.2283,21.235,21.2216,21.2283,12000.0
2007-04-25 12:10:00,31.71,31.72,31.7,31.72,10300.0,21.2283,21.235,21.2216,21.235,10300.0
2007-04-25 12:15:00,31.72,31.75,31.72,31.72,18100.0,21.235,21.2551,21.235,21.235,18100.0
2007-04-25 12:20:00,31.72,31.75,31.71,31.72,11300.0,21.235,21.2551,21.2283,21.235,11300.0
2007-04-25 12:25:00,31.72,31.74,31.71,31.72,16700.0,21.235,21.2484,21.2283,21.235,16700.0
2007-04-25 12:30:00,31.72,31.72,31.71,31.72,8600.0,21.235,21.235,21.2283,21.235,8600.0
2007-04-25 12:35:00,31.71,31.72,31.7,31.71,23500.0,21.2283,21.235,21.2216,21.2283,23500.0
2007-04-25 12:40:00,31.7,31.72,31.7,31.71,13000.0,21.2216,21.235,21.2216,21.2283,13000.0
2007-04-25 12:45:00,31.7,31.72,31.7,31.72,24300.0,21.2216,21.235,21.2216,21.235,24300.0
2007-04-25 12:50:00,31.71,31.72,31.71,31.71,7000.0,21.2283,21.235,21.2283,21.2283,7000.0
2007-04-25 12:55:00,31.71,31.74,31.71,31.74,10700.0,21.2283,21.2484,21.2283,21.2484,10700.0
2007-04-25 13:00:00,31.74,31.74,31.73,31.74,5000.0,21.2484,21.2484,21.2417,21.2484,5000.0
2007-04-25 13:05:00,31.74,31.75,31.73,31.74,8900.0,21.2484,21.2551,21.2417,21.2484,8900.0
2007-04-25 13:10:00,31.73,31.74,31.7,31.7,16500.0,21.2417,21.2484,21.2216,21.2216,16500.0
2007-04-25 13:15:00,31.7,31.73,31.7,31.72,17000.0,21.2216,21.2417,21.2216,21.235,17000.0
2007-04-25 13:20:00,31.73,31.75,31.73,31.74,26800.0,21.2417,21.2551,21.2417,21.2484,26800.0
2007-04-25 13:25:00,31.75,31.75,31.73,31.74,14100.0,21.2551,21.2551,21.2417,21.2484,14100.0
2007-04-25 13:30:00,31.74,31.76,31.74,31.75,12900.0,21.2484,21.2618,21.2484,21.2551,12900.0
2007-04-25 13:35:00,31.75,31.76,31.73,31.74,7600.0,21.2551,21.2618,21.2417,21.2484,7600.0
2007-04-25 13:40:00,31.74,31.82,31.74,31.81,26000.0,21.2484,21.3019,21.2484,21.2953,26000.0
2007-04-25 13:45:00,31.8,31.87,31.8,31.86,20300.0,21.2886,21.3354,21.2886,21.3287,20300.0
2007-04-25 13:50:00,31.86,31.92,31.85,31.92,32200.0,21.3287,21.3689,21.322,21.3689,32200.0
2007-04-25 13:55:00,31.92,31.95,31.91,31.95,21900.0,21.3689,21.389,21.3622,21.389,21900.0
2007-04-25 14:00:00,31.94,31.98,31.93,31.98,20800.0,21.3823,21.4091,21.3756,21.4091,20800.0
2007-04-25 14:05:00,31.97,32.0,31.95,31.97,26800.0,21.4024,21.4224,21.389,21.4024,26800.0
2007-04-25 14:10:00,31.97,31.97,31.93,31.94,15000.0,21.4024,21.4024,21.3756,21.3823,15000.0
2007-04-25 14:15:00,31.93,31.95,31.91,31.93,9500.0,21.3756,21.389,21.3622,21.3756,9500.0
2007-04-25 14:20:00,31.93,31.96,31.92,31.94,20700.0,21.3756,21.3957,21.3689,21.3823,20700.0
2007-04-25 14:25:00,31.95,31.98,31.93,31.96,15400.0,21.389,21.4091,21.3756,21.3957,15400.0
2007-04-25 14:30:00,31.95,31.97,31.94,31.95,23200.0,21.389,21.4024,21.3823,21.389,23200.0
2007-04-25 14:35:00,31.95,31.96,31.93,31.94,17100.0,21.389,21.3957,21.3756,21.3823,17100.0
2007-04-25 14:40:00,31.93,31.98,31.93,31.96,17400.0,21.3756,21.4091,21.3756,21.3957,17400.0
2007-04-25 14:45:00,31.94,31.95,31.91,31.92,24000.0,21.3823,21.389,21.3622,21.3689,24000.0
2007-04-25 14:50:00,31.93,31.94,31.92,31.93,9300.0,21.3756,21.3823,21.3689,21.3756,9300.0
2007-04-25 14:55:00,31.92,31.96,31.9,31.93,23900.0,21.3689,21.3957,21.3555,21.3756,23900.0
2007-04-25 15:00:00,31.94,31.98,31.93,31.98,33200.0,21.3823,21.4091,21.3756,21.4091,33200.0
2007-04-25 15:05:00,31.99,31.99,31.96,31.98,20500.0,21.4158,21.4158,21.3957,21.4091,20500.0
2007-04-25 15:10:00,31.98,31.98,31.94,31.95,27100.0,21.4091,21.4091,21.3823,21.389,27100.0
2007-04-25 15:15:00,31.95,32.0,31.95,31.98,16900.0,21.389,21.4224,21.389,21.4091,16900.0
2007-04-25 15:20:00,31.98,32.0,31.96,31.98,11900.0,21.4091,21.4224,21.3957,21.4091,11900.0
2007-04-25 15:25:00,31.98,32.02,31.98,32.01,68600.0,21.4091,21.4358,21.4091,21.4291,68600.0
2007-04-25 15:30:00,32.01,32.05,32.0,32.04,34700.0,21.4291,21.4559,21.4224,21.4492,34700.0
2007-04-25 15:35:00,32.05,32.08,32.03,32.07,39500.0,21.4559,21.476,21.4425,21.4693,39500.0
2007-04-25 15:40:00,32.06,32.07,32.03,32.03,19100.0,21.4626,21.4693,21.4425,21.4425,19100.0
2007-04-25 15:45:00,32.04,32.05,32.02,32.03,17600.0,21.4492,21.4559,21.4358,21.4425,17600.0
2007-04-25 15:50:00,32.03,32.04,32.01,32.01,46500.0,21.4425,21.4492,21.4291,21.4291,46500.0
2007-04-25 15:55:00,32.01,32.05,32.01,32.02,50700.0,21.4291,21.4559,21.4291,21.4358,50700.0
2007-04-26 09:30:00,31.99,32.1,31.96,32.07,84000.0,21.4158,21.4894,21.3957,21.4693,84000.0
2007-04-26 09:35:00,32.06,32.25,32.01,32.25,305100.0,21.4626,21.5898,21.4291,21.5898,305100.0
2007-04-26 09:40:00,32.26,32.41,32.24,32.26,82700.0,21.5965,21.6969,21.5831,21.5965,82700.0
2007-04-26 09:45:00,32.26,32.29,32.22,32.22,25300.0,21.5965,21.6166,21.5697,21.5697,25300.0
2007-04-26 09:50:00,32.25,32.26,32.13,32.16,153400.0,21.5898,21.5965,21.5095,21.5296,153400.0
2007-04-26 09:55:00,32.17,32.17,32.04,32.1,99500.0,21.5363,21.5363,21.4492,21.4894,99500.0
2007-04-26 10:00:00,32.1,32.19,32.1,32.14,36200.0,21.4894,21.5496,21.4894,21.5162,36200.0
2007-04-26 10:05:00,32.14,32.19,32.1,32.13,59700.0,21.5162,21.5496,21.4894,21.5095,59700.0
2007-04-26 10:10:00,32.13,32.14,32.1,32.11,59600.0,21.5095,21.5162,21.4894,21.4961,59600.0
2007-04-26 10:15:00,32.11,32.12,31.98,31.98,92400.0,21.4961,21.5028,21.4091,21.4091,92400.0
2007-04-26 10:20:00,31.98,32.05,31.94,32.03,65800.0,21.4091,21.4559,21.3823,21.4425,65800.0
2007-04-26 10:25:00,32.03,32.07,32.01,32.01,106200.0,21.4425,21.4693,21.4291,21.4291,106200.0
2007-04-26 10:30:00,32.0,32.07,32.0,32.07,21400.0,21.4224,21.4693,21.4224,21.4693,21400.0
2007-04-26 10:35:00,32.07,32.17,32.03,32.17,41500.0,21.4693,21.5363,21.4425,21.5363,41500.0
2007-04-26 10:40:00,32.17,32.26,32.15,32.25,221600.0,21.5363,21.5965,21.5229,21.5898,221600.0
2007-04-26 10:45:00,32.24,32.25,32.17,32.18,72800.0,21.5831,21.5898,21.5363,21.543,72800.0
2007-04-26 10:50:00,32.18,32.19,32.15,32.18,20000.0,21.543,21.5496,21.5229,21.543,20000.0
2007-04-26 10:55:00,32.18,32.21,32.16,32.18,32000.0,21.543,21.563,21.5296,21.543,32000.0
2007-04-26 11:00:00,32.17,32.19,32.17,32.18,10200.0,21.5363,21.5496,21.5363,21.543,10200.0
2007-04-26 11:05:00,32.18,32.22,32.18,32.2,45000.0,21.543,21.5697,21.543,21.5563,45000.0
2007-04-26 11:10:00,32.19,32.21,32.18,32.2,17000.0,21.5496,21.563,21.543,21.5563,17000.0
2007-04-26 11:15:00,32.19,32.22,32.18,32.2,29700.0,21.5496,21.5697,21.543,21.5563,29700.0
2007-04-26 11:20:00,32.2,32.2,32.13,32.13,20700.0,21.5563,21.5563,21.5095,21.5095,20700.0
2007-04-26 11:25:00,32.12,32.15,32.1,32.1,17700.0,21.5028,21.5229,21.4894,21.4894,17700.0
2007-04-26 11:30:00,32.1,32.14,32.08,32.1,20400.0,21.4894,21.5162,21.476,21.4894,20400.0
2007-04-26 11:35:00,32.1,32.11,32.1,32.11,16600.0,21.4894,21.4961,21.4894,21.4961,16600.0
2007-04-26 11:40:00,32.1,32.11,32.08,32.1,113700.0,21.4894,21.4961,21.476,21.4894,113700.0
2007-04-26 11:45:00,32.09,32.1,32.05,32.06,30600.0,21.4827,21.4894,21.4559,21.4626,30600.0
2007-04-26 11:50:00,32.05,32.1,32.05,32.09,7300.0,21.4559,21.4894,21.4559,21.4827,7300.0
2007-04-26 11:55:00,32.08,32.1,32.04,32.1,16700.0,21.476,21.4894,21.4492,21.4894,16700.0
2007-04-26 12:00:00,32.09,32.13,32.08,32.08,25500.0,21.4827,21.5095,21.476,21.476,25500.0
2007-04-26 12:05:00,32.08,32.09,32.06,32.09,20700.0,21.476,21.4827,21.4626,21.4827,20700.0
2007-04-26 12:10:00,32.09,32.11,32.08,32.08,12700.0,21.4827,21.4961,21.476,21.476,12700.0
2007-04-26 12:15:00,32.08,32.1,32.06,32.09,10000.0,21.476,21.4894,21.4626,21.4827,10000.0
2007-04-26 12:20:00,32.08,32.1,32.06,32.07,11300.0,21.476,21.4894,21.4626,21.4693,11300.0
2007-04-26 12:25:00,32.06,32.07,32.06,32.07,6900.0,21.4626,21.4693,21.4626,21.4693,6900.0
2007-04-26 12:30:00,32.06,32.09,32.06,32.09,12600.0,21.4626,21.4827,21.4626,21.4827,12600.0
2007-04-26 12:35:00,32.08,32.11,32.08,32.11,118500.0,21.476,21.4961,21.476,21.4961,118500.0
2007-04-26 12:40:00,32.1,32.11,32.08,32.08,9100.0,21.4894,21.4961,21.476,21.476,9100.0
2007-04-26 12:45:00,32.08,32.11,32.07,32.1,19800.0,21.476,21.4961,21.4693,21.4894,19800.0
2007-04-26 12:50:00,32.11,32.11,32.09,32.1,14300.0,21.4961,21.4961,21.4827,21.4894,14300.0
2007-04-26 12:55:00,32.09,32.1,32.09,32.09,3800.0,21.4827,21.4894,21.4827,21.4827,3800.0
2007-04-26 13:00:00,32.09,32.11,32.09,32.11,14300.0,21.4827,21.4961,21.4827,21.4961,14300.0
2007-04-26 13:05:00,32.1,32.11,32.09,32.1,15400.0,21.4894,21.4961,21.4827,21.4894,15400.0
2007-04-26 13:10:00,32.11,32.11,32.1,32.11,17300.0,21.4961,21.4961,21.4894,21.4961,17300.0
2007-04-26 13:15:00,32.1,32.14,32.1,32.11,29400.0,21.4894,21.5162,21.4894,21.4961,29400.0
2007-04-26 13:20:00,32.11,32.12,32.07,32.09,32300.0,21.4961,21.5028,21.4693,21.4827,32300.0
2007-04-26 13:25:00,32.09,32.11,32.07,32.09,20500.0,21.4827,21.4961,21.4693,21.4827,20500.0
2007-04-26 13:30:00,32.09,32.12,32.05,32.12,39900.0,21.4827,21.5028,21.4559,21.5028,39900.0
2007-04-26 13:35:00,32.11,32.12,32.09,32.1,16500.0,21.4961,21.5028,21.4827,21.4894,16500.0
2007-04-26 13:40:00,32.11,32.13,32.07,32.08,24100.0,21.4961,21.5095,21.4693,21.476,24100.0
2007-04-26 13:45:00,32.07,32.16,32.06,32.12,41800.0,21.4693,21.5296,21.4626,21.5028,41800.0
2007-04-26 13:50:00,32.13,32.16,32.11,32.14,18900.0,21.5095,21.5296,21.4961,21.5162,18900.0
2007-04-26 13:55:00,32.14,32.2,32.11,32.2,38400.0,21.5162,21.5563,21.4961,21.5563,38400.0
2007-04-26 14:00:00,32.18,32.19,32.13,32.18,22200.0,21.543,21.5496,21.5095,21.543,22200.0
2007-04-26 14:05:00,32.17,32.19,32.14,32.18,17400.0,21.5363,21.5496,21.5162,21.543,17400.0
2007-04-26 14:10:00,32.18,32.19,32.16,32.19,17400.0,21.543,21.5496,21.5296,21.5496,17400.0
2007-04-26 14:15:00,32.19,32.24,32.19,32.2,31900.0,21.5496,21.5831,21.5496,21.5563,31900.0
2007-04-26 14:20:00,32.2,32.25,32.2,32.21,66300.0,21.5563,21.5898,21.5563,21.563,66300.0
2007-04-26 14:25:00,32.21,32.26,32.21,32.23,19800.0,21.563,21.5965,21.563,21.5764,19800.0
2007-04-26 14:30:00,32.23,32.24,32.2,32.23,6200.0,21.5764,21.5831,21.5563,21.5764,6200.0
2007-04-26 14:35:00,32.23,32.29,32.23,32.28,20200.0,21.5764,21.6166,21.5764,21.6099,20200.0
2007-04-26 14:40:00,32.28,32.3,32.26,32.26,20100.0,21.6099,21.6233,21.5965,21.5965,20100.0
2007-04-26 14:45:00,32.26,32.28,32.25,32.26,52200.0,21.5965,21.6099,21.5898,21.5965,52200.0
2007-04-26 14:50:00,32.26,32.27,32.24,32.24,55400.0,21.5965,21.6032,21.5831,21.5831,55400.0
2007-04-26 14:55:00,32.25,32.25,32.21,32.21,14200.0,21.5898,21.5898,21.563,21.563,14200.0
2007-04-26 15:00:00,32.21,32.23,32.21,32.22,23400.0,21.563,21.5764,21.563,21.5697,23400.0
2007-04-26 15:05:00,32.22,32.23,32.21,32.22,108500.0,21.5697,21.5764,21.563,21.5697,108500.0
2007-04-26 15:10:00,32.21,32.23,32.21,32.22,14900.0,21.563,21.5764,21.563,21.5697,14900.0
2007-04-26 15:15:00,32.21,32.22,32.2,32.21,18400.0,21.563,21.5697,21.5563,21.563,18400.0
2007-04-26 15:20:00,32.2,32.21,32.19,32.19,16500.0,21.5563,21.563,21.5496,21.5496,16500.0
2007-04-26 15:25:00,32.2,32.21,32.19,32.2,29000.0,21.5563,21.563,21.5496,21.5563,29000.0
2007-04-26 15:30:00,32.19,32.21,32.19,32.2,19800.0,21.5496,21.563,21.5496,21.5563,19800.0
2007-04-26 15:35:00,32.2,32.21,32.16,32.16,28400.0,21.5563,21.563,21.5296,21.5296,28400.0
2007-04-26 15:40:00,32.18,32.18,32.16,32.18,13200.0,21.543,21.543,21.5296,21.543,13200.0
2007-04-26 15:45:00,32.17,32.19,32.17,32.17,35000.0,21.5363,21.5496,21.5363,21.5363,35000.0
2007-04-26 15:50:00,32.18,32.19,32.13,32.14,52900.0,21.543,21.5496,21.5095,21.5162,52900.0
2007-04-26 15:55:00,32.14,32.17,32.14,32.14,135600.0,21.5162,21.5363,21.5162,21.5162,135600.0
2007-04-27 09:30:00,32.03,32.1,31.87,31.92,44200.0,21.4425,21.4894,21.3354,21.3689,44200.0
2007-04-27 09:35:00,31.91,32.07,31.91,32.03,190700.0,21.3622,21.4693,21.3622,21.4425,190700.0
2007-04-27 09:40:00,32.02,32.03,31.9,32.02,24200.0,21.4358,21.4425,21.3555,21.4358,24200.0
2007-04-27 09:45:00,32.02,32.02,31.84,31.84,46500.0,21.4358,21.4358,21.3153,21.3153,46500.0
2007-04-27 09:50:00,31.87,32.0,31.85,31.96,36400.0,21.3354,21.4224,21.322,21.3957,36400.0
2007-04-27 09:55:00,31.95,31.98,31.91,31.97,413900.0,21.389,21.4091,21.3622,21.4024,413900.0
2007-04-27 10:00:00,31.98,32.0,31.93,31.93,15500.0,21.4091,21.4224,21.3756,21.3756,15500.0
2007-04-27 10:05:00,31.94,31.94,31.85,31.86,38500.0,21.3823,21.3823,21.322,21.3287,38500.0
2007-04-27 10:10:00,31.85,31.92,31.85,31.9,16600.0,21.322,21.3689,21.322,21.3555,16600.0
2007-04-27 10:15:00,31.89,32.0,31.89,31.99,20900.0,21.3488,21.4224,21.3488,21.4158,20900.0
2007-04-27 10:20:00,32.0,32.06,31.94,31.94,156600.0,21.4224,21.4626,21.3823,21.3823,156600.0
2007-04-27 10:25:00,31.93,31.95,31.89,31.93,14800.0,21.3756,21.389,21.3488,21.3756,14800.0
2007-04-27 10:30:00,31.93,31.96,31.9,31.92,23800.0,21.3756,21.3957,21.3555,21.3689,23800.0
2007-04-27 10:35:00,31.92,31.95,31.9,31.94,21700.0,21.3689,21.389,21.3555,21.3823,21700.0
2007-04-27 10:40:00,31.95,31.98,31.92,31.98,18600.0,21.389,21.4091,21.3689,21.4091,18600.0
2007-04-27 10:45:00,31.97,31.99,31.97,31.97,21600.0,21.4024,21.4158,21.4024,21.4024,21600.0
2007-04-27 10:50:00,31.97,32.01,31.96,32.0,142200.0,21.4024,21.4291,21.3957,21.4224,142200.0
2007-04-27 10:55:00,32.0,32.06,32.0,32.06,20500.0,21.4224,21.4626,21.4224,21.4626,20500.0
2007-04-27 11:00:00,32.06,32.08,32.02,32.05,20700.0,21.4626,21.476,21.4358,21.4559,20700.0
2007-04-27 11:05:00,32.06,32.15,32.05,32.14,27300.0,21.4626,21.5229,21.4559,21.5162,27300.0
2007-04-27 11:10:00,32.13,32.15,32.11,32.14,68700.0,21.5095,21.5229,21.4961,21.5162,68700.0
2007-04-27 11:15:00,32.14,32.18,32.14,32.18,19500.0,21.5162,21.543,21.5162,21.543,19500.0
2007-04-27 11:20:00,32.18,32.25,32.17,32.23,34800.0,21.543,21.5898,21.5363,21.5764,34800.0
2007-04-27 11:25:00,32.24,32.24,32.19,32.19,51800.0,21.5831,21.5831,21.5496,21.5496,51800.0
2007-04-27 11:30:00,32.18,32.18,32.15,32.15,15000.0,21.543,21.543,21.5229,21.5229,15000.0
2007-04-27 11:35:00,32.15,32.16,32.13,32.15,11000.0,21.5229,21.5296,21.5095,21.5229,11000.0
2007-04-27 11:40:00,32.15,32.16,32.13,32.16,10100.0,21.5229,21.5296,21.5095,21.5296,10100.0
2007-04-27 11:45:00,32.14,32.19,32.14,32.19,10800.0,21.5162,21.5496,21.5162,21.5496,10800.0
2007-04-27 11:50:00,32.17,32.2,32.17,32.19,8800.0,21.5363,21.5563,21.5363,21.5496,8800.0
2007-04-27 11:55:00,32.19,32.28,32.18,32.27,37600.0,21.5496,21.6099,21.543,21.6032,37600.0
2007-04-27 12:00:00,32.26,32.28,32.21,32.28,40700.0,21.5965,21.6099,21.563,21.6099,40700.0
2007-04-27 12:05:00,32.28,32.29,32.25,32.25,71200.0,21.6099,21.6166,21.5898,21.5898,71200.0
2007-04-27 12:10:00,32.25,32.28,32.24,32.28,23800.0,21.5898,21.6099,21.5831,21.6099,23800.0
2007-04-27 12:15:00,32.27,32.44,32.25,32.4,102400.0,21.6032,21.717,21.5898,21.6902,102400.0
2007-04-27 12:20:00,32.4,32.75,32.38,32.48,277100.0,21.6902,21.9245,21.6768,21.7438,277100.0
2007-04-27 12:25:00,32.49,32.5,32.38,32.41,64300.0,21.7505,21.7572,21.6768,21.6969,64300.0
2007-04-27 12:30:00,32.4,32.41,32.35,32.35,68200.0,21.6902,21.6969,21.6568,21.6568,68200.0
2007-04-27 12:35:00,32.34,32.47,32.33,32.45,54100.0,21.6501,21.7371,21.6434,21.7237,54100.0
2007-04-27 12:40:00,32.45,32.5,32.43,32.44,34700.0,21.7237,21.7572,21.7103,21.717,34700.0
2007-04-27 12:45:00,32.45,32.45,32.39,32.42,17800.0,21.7237,21.7237,21.6835,21.7036,17800.0
2007-04-27 12:50:00,32.41,32.47,32.4,32.45,69200.0,21.6969,21.7371,21.6902,21.7237,69200.0
2007-04-27 12:55:00,32.44,32.49,32.41,32.47,32200.0,21.717,21.7505,21.6969,21.7371,32200.0
2007-04-27 13:00:00,32.47,32.48,32.44,32.44,19400.0,21.7371,21.7438,21.717,21.717,19400.0
2007-04-27 13:05:00,32.44,32.45,32.39,32.41,37200.0,21.717,21.7237,21.6835,21.6969,37200.0
2007-04-27 13:10:00,32.41,32.47,32.4,32.46,35500.0,21.6969,21.7371,21.6902,21.7304,35500.0
2007-04-27 13:15:00,32.46,32.46,32.43,32.44,20200.0,21.7304,21.7304,21.7103,21.717,20200.0
2007-04-27 13:20:00,32.45,32.45,32.39,32.4,20100.0,21.7237,21.7237,21.6835,21.6902,20100.0
2007-04-27 13:25:00,32.41,32.43,32.39,32.42,17500.0,21.6969,21.7103,21.6835,21.7036,17500.0
2007-04-27 13:30:00,32.42,32.48,32.41,32.42,25800.0,21.7036,21.7438,21.6969,21.7036,25800.0
2007-04-27 13:35:00,32.42,32.43,32.37,32.38,22200.0,21.7036,21.7103,21.6701,21.6768,22200.0
2007-04-27 13:40:00,32.37,32.42,32.37,32.41,18700.0,21.6701,21.7036,21.6701,21.6969,18700.0
2007-04-27 13:45:00,32.41,32.44,32.38,32.38,18800.0,21.6969,21.717,21.6768,21.6768,18800.0
2007-04-27 13:50:00,32.39,32.41,32.36,32.38,15700.0,21.6835,21.6969,21.6635,21.6768,15700.0
2007-04-27 13:55:00,32.38,32.4,32.36,32.39,32400.0,21.6768,21.6902,21.6635,21.6835,32400.0
2007-04-27 14:00:00,32.39,32.4,32.38,32.39,44600.0,21.6835,21.6902,21.6768,21.6835,44600.0
2007-04-27 14:05:00,32.38,32.4,32.38,32.4,22600.0,21.6768,21.6902,21.6768,21.6902,22600.0
2007-04-27 14:10:00,32.4,32.4,32.39,32.39,19500.0,21.6902,21.6902,21.6835,21.6835,19500.0
2007-04-27 14:15:00,32.4,32.4,32.39,32.39,20100.0,21.6902,21.6902,21.6835,21.6835,20100.0
2007-04-27 14:20:00,32.39,32.47,32.39,32.43,27400.0,21.6835,21.7371,21.6835,21.7103,27400.0
2007-04-27 14:25:00,32.42,32.42,32.38,32.38,20200.0,21.7036,21.7036,21.6768,21.6768,20200.0
2007-04-27 14:30:00,32.39,32.4,32.37,32.37,18900.0,21.6835,21.6902,21.6701,21.6701,18900.0
2007-04-27 14:35:00,32.37,32.43,32.37,32.41,19700.0,21.6701,21.7103,21.6701,21.6969,19700.0
2007-04-27 14:40:00,32.41,32.47,32.39,32.43,30400.0,21.6969,21.7371,21.6835,21.7103,30400.0
2007-04-27 14:45:00,32.43,32.43,32.39,32.42,16900.0,21.7103,21.7103,21.6835,21.7036,16900.0
2007-04-27 14:50:00,32.43,32.43,32.37,32.37,22300.0,21.7103,21.7103,21.6701,21.6701,22300.0
2007-04-27 14:55:00,32.37,32.43,32.37,32.39,24000.0,21.6701,21.7103,21.6701,21.6835,24000.0
2007-04-27 15:00:00,32.4,32.4,32.39,32.4,16600.0,21.6902,21.6902,21.6835,21.6902,16600.0
2007-04-27 15:05:00,32.4,32.41,32.36,32.36,26900.0,21.6902,21.6969,21.6635,21.6635,26900.0
2007-04-27 15:10:00,32.35,32.41,32.35,32.39,21600.0,21.6568,21.6969,21.6568,21.6835,21600.0
2007-04-27 15:15:00,32.39,32.43,32.39,32.4,26400.0,21.6835,21.7103,21.6835,21.6902,26400.0
2007-04-27 15:20:00,32.4,32.41,32.34,32.39,38600.0,21.6902,21.6969,21.6501,21.6835,38600.0
2007-04-27 15:25:00,32.39,32.45,32.39,32.45,79800.0,21.6835,21.7237,21.6835,21.7237,79800.0
2007-04-27 15:30:00,32.45,32.49,32.42,32.46,75600.0,21.7237,21.7505,21.7036,21.7304,75600.0
2007-04-27 15:35:00,32.47,32.47,32.44,32.46,38300.0,21.7371,21.7371,21.717,21.7304,38300.0
2007-04-27 15:40:00,32.47,32.49,32.42,32.46,86100.0,21.7371,21.7505,21.7036,21.7304,86100.0
2007-04-27 15:45:00,32.45,32.49,32.44,32.47,72400.0,21.7237,21.7505,21.717,21.7371,72400.0
2007-04-27 15:50:00,32.47,32.51,32.45,32.51,79300.0,21.7371,21.7639,21.7237,21.7639,79300.0
2007-04-27 15:55:00,32.5,32.5,32.39,32.4,173500.0,21.7572,21.7572,21.6835,21.6902,173500.0
2007-04-30 09:30:00,32.28,32.45,32.14,32.21,137500.0,21.6099,21.7237,21.5162,21.563,137500.0
2007-04-30 09:35:00,32.21,32.23,32.09,32.15,45800.0,21.563,21.5764,21.4827,21.5229,45800.0
2007-04-30 09:40:00,32.15,32.15,31.95,31.95,74600.0,21.5229,21.5229,21.389,21.389,74600.0
2007-04-30 09:45:00,31.97,31.97,31.83,31.93,105700.0,21.4024,21.4024,21.3086,21.3756,105700.0
2007-04-30 09:50:00,31.91,31.97,31.86,31.89,71300.0,21.3622,21.4024,21.3287,21.3488,71300.0
2007-04-30 09:55:00,31.89,31.89,31.7,31.86,230700.0,21.3488,21.3488,21.2216,21.3287,230700.0
2007-04-30 10:00:00,31.86,31.9,31.86,31.9,234100.0,21.3287,21.3555,21.3287,21.3555,234100.0
2007-04-30 10:05:00,31.9,31.92,31.86,31.9,34200.0,21.3555,21.3689,21.3287,21.3555,34200.0
2007-04-30 10:10:00,31.9,31.91,31.83,31.87,28900.0,21.3555,21.3622,21.3086,21.3354,28900.0
2007-04-30 10:15:00,31.87,31.97,31.87,31.95,152800.0,21.3354,21.4024,21.3354,21.389,152800.0
2007-04-30 10:20:00,31.95,31.96,31.64,31.7,263900.0,21.389,21.3957,21.1814,21.2216,263900.0
2007-04-30 10:25:00,31.7,31.79,31.7,31.79,22500.0,21.2216,21.2819,21.2216,21.2819,22500.0
2007-04-30 10:30:00,31.79,31.83,31.74,31.8,27900.0,21.2819,21.3086,21.2484,21.2886,27900.0
2007-04-30 10:35:00,31.81,31.86,31.8,31.85,29800.0,21.2953,21.3287,21.2886,21.322,29800.0
2007-04-30 10:40:00,31.86,31.88,31.83,31.88,20200.0,21.3287,21.3421,21.3086,21.3421,20200.0
2007-04-30 10:45:00,31.88,31.9,31.84,31.85,43600.0,21.3421,21.3555,21.3153,21.322,43600.0
2007-04-30 10:50:00,31.85,31.87,31.84,31.87,21800.0,21.322,21.3354,21.3153,21.3354,21800.0
2007-04-30 10:55:00,31.86,31.89,31.84,31.89,34100.0,21.3287,21.3488,21.3153,21.3488,34100.0
2007-04-30 11:00:00,31.89,31.89,31.79,31.85,134600.0,21.3488,21.3488,21.2819,21.322,134600.0
2007-04-30 11:05:00,31.86,31.9,31.86,31.86,7000.0,21.3287,21.3555,21.3287,21.3287,7000.0
2007-04-30 11:10:00,31.86,31.87,31.83,31.84,48600.0,21.3287,21.3354,21.3086,21.3153,48600.0
2007-04-30 11:15:00,31.84,31.84,31.81,31.82,21600.0,21.3153,21.3153,21.2953,21.3019,21600.0
2007-04-30 11:20:00,31.82,31.82,31.75,31.76,23200.0,21.3019,21.3019,21.2551,21.2618,23200.0
2007-04-30 11:25:00,31.75,31.76,31.74,31.76,13700.0,21.2551,21.2618,21.2484,21.2618,13700.0
2007-04-30 11:30:00,31.76,31.8,31.76,31.79,12100.0,21.2618,21.2886,21.2618,21.2819,12100.0
2007-04-30 11:35:00,31.79,31.8,31.75,31.78,32600.0,21.2819,21.2886,21.2551,21.2752,32600.0
2007-04-30 11:40:00,31.77,31.8,31.77,31.78,11300.0,21.2685,21.2886,21.2685,21.2752,11300.0
2007-04-30 11:45:00,31.77,31.8,31.77,31.78,9200.0,21.2685,21.2886,21.2685,21.2752,9200.0
2007-04-30 11:50:00,31.78,31.79,31.77,31.79,6300.0,21.2752,21.2819,21.2685,21.2819,6300.0
2007-04-30 11:55:00,31.8,31.81,31.77,31.81,12000.0,21.2886,21.2953,21.2685,21.2953,12000.0
2007-04-30 12:00:00,31.8,31.87,31.8,31.87,52200.0,21.2886,21.3354,21.2886,21.3354,52200.0
2007-04-30 12:05:00,31.86,31.9,31.86,31.9,13900.0,21.3287,21.3555,21.3287,21.3555,13900.0
2007-04-30 12:10:00,31.89,31.95,31.89,31.94,41500.0,21.3488,21.389,21.3488,21.3823,41500.0
2007-04-30 12:15:00,31.94,31.96,31.93,31.96,24400.0,21.3823,21.3957,21.3756,21.3957,24400.0
2007-04-30 12:20:00,31.97,31.98,31.95,31.97,10800.0,21.4024,21.4091,21.389,21.4024,10800.0
2007-04-30 12:25:00,31.97,31.98,31.97,31.98,7900.0,21.4024,21.4091,21.4024,21.4091,7900.0
2007-04-30 12:30:00,31.98,32.0,31.97,31.99,17800.0,21.4091,21.4224,21.4024,21.4158,17800.0
2007-04-30 12:35:00,32.0,32.01,31.98,32.0,55000.0,21.4224,21.4291,21.4091,21.4224,55000.0
2007-04-30 12:40:00,31.99,32.02,31.99,32.0,261600.0,21.4158,21.4358,21.4158,21.4224,261600.0
2007-04-30 12:45:00,32.01,32.02,32.0,32.01,8000.0,21.4291,21.4358,21.4224,21.4291,8000.0
2007-04-30 12:50:00,32.0,32.01,32.0,32.0,19500.0,21.4224,21.4291,21.4224,21.4224,19500.0
2007-04-30 12:55:00,32.0,32.01,31.99,32.0,13700.0,21.4224,21.4291,21.4158,21.4224,13700.0
2007-04-30 13:00:00,31.99,32.0,31.99,32.0,4700.0,21.4158,21.4224,21.4158,21.4224,4700.0
2007-04-30 13:05:00,32.0,32.01,31.99,31.99,22800.0,21.4224,21.4291,21.4158,21.4158,22800.0
2007-04-30 13:10:00,31.98,32.02,31.96,32.0,70200.0,21.4091,21.4358,21.3957,21.4224,70200.0
2007-04-30 13:15:00,32.01,32.02,32.0,32.0,28100.0,21.4291,21.4358,21.4224,21.4224,28100.0
2007-04-30 13:20:00,32.01,32.01,32.0,32.0,7900.0,21.4291,21.4291,21.4224,21.4224,7900.0
2007-04-30 13:25:00,32.01,32.01,31.98,31.98,20600.0,21.4291,21.4291,21.4091,21.4091,20600.0
2007-04-30 13:30:00,31.98,32.02,31.98,32.01,19700.0,21.4091,21.4358,21.4091,21.4291,19700.0
2007-04-30 13:35:00,32.01,32.02,32.0,32.0,21400.0,21.4291,21.4358,21.4224,21.4224,21400.0
2007-04-30 13:40:00,32.0,32.01,31.99,32.0,25000.0,21.4224,21.4291,21.4158,21.4224,25000.0
2007-04-30 13:45:00,32.0,32.02,32.0,32.02,12700.0,21.4224,21.4358,21.4224,21.4358,12700.0
2007-04-30 13:50:00,32.03,32.03,32.0,32.0,16400.0,21.4425,21.4425,21.4224,21.4224,16400.0
2007-04-30 13:55:00,32.01,32.02,31.99,32.0,32200.0,21.4291,21.4358,21.4158,21.4224,32200.0
2007-04-30 14:00:00,32.01,32.01,32.0,32.01,15200.0,21.4291,21.4291,21.4224,21.4291,15200.0
2007-04-30 14:05:00,32.0,32.02,32.0,32.01,24300.0,21.4224,21.4358,21.4224,21.4291,24300.0
2007-04-30 14:10:00,32.0,32.01,31.92,31.93,27400.0,21.4224,21.4291,21.3689,21.3756,27400.0
2007-04-30 14:15:00,31.93,31.93,31.87,31.87,50400.0,21.3756,21.3756,21.3354,21.3354,50400.0
2007-04-30 14:20:00,31.87,31.95,31.87,31.91,33000.0,21.3354,21.389,21.3354,21.3622,33000.0
2007-04-30 14:25:00,31.92,31.92,31.88,31.91,31900.0,21.3689,21.3689,21.3421,21.3622,31900.0
2007-04-30 14:30:00,31.91,31.92,31.87,31.89,36400.0,21.3622,21.3689,21.3354,21.3488,36400.0
2007-04-30 14:35:00,31.9,31.9,31.83,31.83,13600.0,21.3555,21.3555,21.3086,21.3086,13600.0
2007-04-30 14:40:00,31.82,31.87,31.81,31.87,14300.0,21.3019,21.3354,21.2953,21.3354,14300.0
2007-04-30 14:45:00,31.87,31.89,31.87,31.88,35200.0,21.3354,21.3488,21.3354,21.3421,35200.0
2007-04-30 14:50:00,31.88,31.9,31.88,31.9,25000.0,21.3421,21.3555,21.3421,21.3555,25000.0
2007-04-30 14:55:00,31.9,31.91,31.88,31.89,23900.0,21.3555,21.3622,21.3421,21.3488,23900.0
2007-04-30 15:00:00,31.89,31.93,31.88,31.89,24400.0,21.3488,21.3756,21.3421,21.3488,24400.0
2007-04-30 15:05:00,31.88,31.88,31.81,31.82,38000.0,21.3421,21.3421,21.2953,21.3019,38000.0
2007-04-30 15:10:00,31.82,31.83,31.8,31.81,22700.0,21.3019,21.3086,21.2886,21.2953,22700.0
2007-04-30 15:15:00,31.82,31.84,31.79,31.79,28900.0,21.3019,21.3153,21.2819,21.2819,28900.0
2007-04-30 15:20:00,31.8,31.87,31.8,31.87,66800.0,21.2886,21.3354,21.2886,21.3354,66800.0
2007-04-30 15:25:00,31.86,31.87,31.85,31.85,16500.0,21.3287,21.3354,21.322,21.322,16500.0
2007-04-30 15:30:00,31.85,31.86,31.81,31.83,74800.0,21.322,21.3287,21.2953,21.3086,74800.0
2007-04-30 15:35:00,31.83,31.86,31.8,31.81,27600.0,21.3086,21.3287,21.2886,21.2953,27600.0
2007-04-30 15:40:00,31.81,31.82,31.74,31.77,69300.0,21.2953,21.3019,21.2484,21.2685,69300.0
2007-04-30 15:45:00,31.77,31.77,31.74,31.75,46100.0,21.2685,21.2685,21.2484,21.2551,46100.0
2007-04-30 15:50:00,31.76,31.8,31.73,31.8,63600.0,21.2618,21.2886,21.2417,21.2886,63600.0
2007-04-30 15:55:00,31.8,31.82,31.75,31.75,62500.0,21.2886,21.3019,21.2551,21.2551,62500.0
2007-05-01 09:30:00,31.86,31.91,31.76,31.81,68500.0,21.3287,21.3622,21.2618,21.2953,68500.0
2007-05-01 09:35:00,31.82,31.82,31.6,31.66,42400.0,21.3019,21.3019,21.1547,21.1948,42400.0
2007-05-01 09:40:00,31.67,31.68,31.64,31.65,20400.0,21.2015,21.2082,21.1814,21.1881,20400.0
2007-05-01 09:45:00,31.65,31.72,31.62,31.72,34900.0,21.1881,21.235,21.1681,21.235,34900.0
2007-05-01 09:50:00,31.71,31.71,31.61,31.62,21700.0,21.2283,21.2283,21.1614,21.1681,21700.0
2007-05-01 09:55:00,31.62,31.81,31.61,31.81,53100.0,21.1681,21.2953,21.1614,21.2953,53100.0
2007-05-01 10:00:00,31.8,31.85,31.7,31.74,61000.0,21.2886,21.322,21.2216,21.2484,61000.0
2007-05-01 10:05:00,31.73,31.75,31.67,31.71,21000.0,21.2417,21.2551,21.2015,21.2283,21000.0
2007-05-01 10:10:00,31.73,31.79,31.69,31.78,33400.0,21.2417,21.2819,21.2149,21.2752,33400.0
2007-05-01 10:15:00,31.78,31.78,31.68,31.69,26000.0,21.2752,21.2752,21.2082,21.2149,26000.0
2007-05-01 10:20:00,31.69,31.7,31.61,31.61,23600.0,21.2149,21.2216,21.1614,21.1614,23600.0
2007-05-01 10:25:00,31.61,31.62,31.52,31.54,46300.0,21.1614,21.1681,21.1011,21.1145,46300.0
2007-05-01 10:30:00,31.54,31.56,31.5,31.56,23600.0,21.1145,21.1279,21.0877,21.1279,23600.0
2007-05-01 10:35:00,31.56,31.6,31.54,31.58,23300.0,21.1279,21.1547,21.1145,21.1413,23300.0
2007-05-01 10:40:00,31.59,31.62,31.57,31.62,18200.0,21.148,21.1681,21.1346,21.1681,18200.0
2007-05-01 10:45:00,31.61,31.7,31.61,31.69,21800.0,21.1614,21.2216,21.1614,21.2149,21800.0
2007-05-01 10:50:00,31.68,31.77,31.68,31.77,32500.0,21.2082,21.2685,21.2082,21.2685,32500.0
2007-05-01 10:55:00,31.77,31.84,31.77,31.84,32900.0,21.2685,21.3153,21.2685,21.3153,32900.0
2007-05-01 11:00:00,31.83,31.84,31.8,31.8,26000.0,21.3086,21.3153,21.2886,21.2886,26000.0
2007-05-01 11:05:00,31.8,31.81,31.78,31.8,25800.0,21.2886,21.2953,21.2752,21.2886,25800.0
2007-05-01 11:10:00,31.8,31.8,31.77,31.78,16800.0,21.2886,21.2886,21.2685,21.2752,16800.0
2007-05-01 11:15:00,31.78,31.8,31.77,31.8,16500.0,21.2752,21.2886,21.2685,21.2886,16500.0
2007-05-01 11:20:00,31.8,31.82,31.76,31.76,31000.0,21.2886,21.3019,21.2618,21.2618,31000.0
2007-05-01 11:25:00,31.76,31.79,31.76,31.79,19100.0,21.2618,21.2819,21.2618,21.2819,19100.0
2007-05-01 11:30:00,31.79,31.85,31.78,31.85,20300.0,21.2819,21.322,21.2752,21.322,20300.0
2007-05-01 11:35:00,31.85,31.85,31.82,31.82,18700.0,21.322,21.322,21.3019,21.3019,18700.0
2007-05-01 11:40:00,31.82,31.83,31.8,31.8,17200.0,21.3019,21.3086,21.2886,21.2886,17200.0
2007-05-01 11:45:00,31.79,31.81,31.78,31.78,38400.0,21.2819,21.2953,21.2752,21.2752,38400.0
2007-05-01 11:50:00,31.78,31.79,31.75,31.75,22200.0,21.2752,21.2819,21.2551,21.2551,22200.0
2007-05-01 11:55:00,31.75,31.76,31.75,31.75,10300.0,21.2551,21.2618,21.2551,21.2551,10300.0
2007-05-01 12:00:00,31.75,31.76,31.75,31.75,10400.0,21.2551,21.2618,21.2551,21.2551,10400.0
2007-05-01 12:05:00,31.76,31.76,31.74,31.75,20200.0,21.2618,21.2618,21.2484,21.2551,20200.0
2007-05-01 12:10:00,31.74,31.74,31.72,31.72,24800.0,21.2484,21.2484,21.235,21.235,24800.0
2007-05-01 12:15:00,31.72,31.76,31.71,31.75,19800.0,21.235,21.2618,21.2283,21.2551,19800.0
2007-05-01 12:20:00,31.76,31.77,31.74,31.75,13500.0,21.2618,21.2685,21.2484,21.2551,13500.0
2007-05-01 12:25:00,31.75,31.76,31.73,31.73,13700.0,21.2551,21.2618,21.2417,21.2417,13700.0
2007-05-01 12:30:00,31.73,31.77,31.72,31.77,23300.0,21.2417,21.2685,21.235,21.2685,23300.0
2007-05-01 12:35:00,31.77,31.78,31.75,31.75,13600.0,21.2685,21.2752,21.2551,21.2551,13600.0
2007-05-01 12:40:00,31.76,31.77,31.75,31.75,51500.0,21.2618,21.2685,21.2551,21.2551,51500.0
2007-05-01 12:45:00,31.76,31.76,31.73,31.74,18900.0,21.2618,21.2618,21.2417,21.2484,18900.0
2007-05-01 12:50:00,31.73,31.74,31.73,31.74,13100.0,21.2417,21.2484,21.2417,21.2484,13100.0
2007-05-01 12:55:00,31.74,31.77,31.74,31.76,8000.0,21.2484,21.2685,21.2484,21.2618,8000.0
2007-05-01 13:00:00,31.77,31.77,31.71,31.73,26300.0,21.2685,21.2685,21.2283,21.2417,26300.0
2007-05-01 13:05:00,31.73,31.74,31.72,31.72,12200.0,21.2417,21.2484,21.235,21.235,12200.0
2007-05-01 13:10:00,31.71,31.72,31.7,31.7,15700.0,21.2283,21.235,21.2216,21.2216,15700.0
2007-05-01 13:15:00,31.7,31.71,31.68,31.7,19600.0,21.2216,21.2283,21.2082,21.2216,19600.0
2007-05-01 13:20:00,31.69,31.72,31.69,31.71,29700.0,21.2149,21.235,21.2149,21.2283,29700.0
2007-05-01 13:25:00,31.71,31.73,31.67,31.67,28900.0,21.2283,21.2417,21.2015,21.2015,28900.0
2007-05-01 13:30:00,31.67,31.72,31.66,31.72,22000.0,21.2015,21.235,21.1948,21.235,22000.0
2007-05-01 13:35:00,31.72,31.76,31.72,31.75,25400.0,21.235,21.2618,21.235,21.2551,25400.0
2007-05-01 13:40:00,31.75,31.8,31.74,31.79,19500.0,21.2551,21.2886,21.2484,21.2819,19500.0
2007-05-01 13:45:00,31.79,31.79,31.77,31.79,13800.0,21.2819,21.2819,21.2685,21.2819,13800.0
2007-05-01 13:50:00,31.78,31.83,31.78,31.82,40000.0,21.2752,21.3086,21.2752,21.3019,40000.0
2007-05-01 13:55:00,31.82,31.82,31.71,31.79,199400.0,21.3019,21.3019,21.2283,21.2819,199400.0
2007-05-01 14:00:00,31.77,31.82,31.76,31.82,41400.0,21.2685,21.3019,21.2618,21.3019,41400.0
2007-05-01 14:05:00,31.82,31.85,31.79,31.79,31600.0,21.3019,21.322,21.2819,21.2819,31600.0
2007-05-01 14:10:00,31.79,31.84,31.78,31.81,32200.0,21.2819,21.3153,21.2752,21.2953,32200.0
2007-05-01 14:15:00,31.81,31.85,31.77,31.78,141500.0,21.2953,21.322,21.2685,21.2752,141500.0
2007-05-01 14:20:00,31.77,31.86,31.77,31.85,51900.0,21.2685,21.3287,21.2685,21.322,51900.0
2007-05-01 14:25:00,31.85,31.85,31.81,31.81,18500.0,21.322,21.322,21.2953,21.2953,18500.0
2007-05-01 14:30:00,31.81,31.82,31.78,31.79,31700.0,21.2953,21.3019,21.2752,21.2819,31700.0
2007-05-01 14:35:00,31.79,31.82,31.79,31.8,35100.0,21.2819,21.3019,21.2819,21.2886,35100.0
2007-05-01 14:40:00,31.81,31.81,31.64,31.67,189400.0,21.2953,21.2953,21.1814,21.2015,189400.0
2007-05-01 14:45:00,31.66,31.73,31.64,31.73,38700.0,21.1948,21.2417,21.1814,21.2417,38700.0
2007-05-01 14:50:00,31.73,31.74,31.71,31.72,24700.0,21.2417,21.2484,21.2283,21.235,24700.0
2007-05-01 14:55:00,31.73,31.77,31.72,31.76,26700.0,21.2417,21.2685,21.235,21.2618,26700.0
2007-05-01 15:00:00,31.76,31.83,31.75,31.81,58300.0,21.2618,21.3086,21.2551,21.2953,58300.0
2007-05-01 15:05:00,31.8,31.86,31.77,31.79,71500.0,21.2886,21.3287,21.2685,21.2819,71500.0
2007-05-01 15:10:00,31.78,31.81,31.67,31.69,112100.0,21.2752,21.2953,21.2015,21.2149,112100.0
2007-05-01 15:15:00,31.69,31.75,31.67,31.75,31400.0,21.2149,21.2551,21.2015,21.2551,31400.0
2007-05-01 15:20:00,31.75,31.81,31.75,31.77,35300.0,21.2551,21.2953,21.2551,21.2685,35300.0
2007-05-01 15:25:00,31.77,31.77,31.67,31.7,72800.0,21.2685,21.2685,21.2015,21.2216,72800.0
2007-05-01 15:30:00,31.7,31.76,31.64,31.76,48200.0,21.2216,21.2618,21.1814,21.2618,48200.0
2007-05-01 15:35:00,31.76,31.84,31.75,31.79,80400.0,21.2618,21.3153,21.2551,21.2819,80400.0
2007-05-01 15:40:00,31.78,31.87,31.74,31.83,94000.0,21.2752,21.3354,21.2484,21.3086,94000.0
2007-05-01 15:45:00,31.83,31.87,31.82,31.86,44900.0,21.3086,21.3354,21.3019,21.3287,44900.0
2007-05-01 15:50:00,31.86,31.87,31.84,31.85,59000.0,21.3287,21.3354,21.3153,21.322,59000.0
2007-05-01 15:55:00,31.86,32.0,31.83,31.9,158300.0,21.3287,21.4224,21.3086,21.3555,158300.0
2007-05-02 09:30:00,31.98,32.0,31.9,31.98,24100.0,21.4091,21.4224,21.3555,21.4091,24100.0
2007-05-02 09:35:00,31.98,32.0,31.97,31.99,16100.0,21.4091,21.4224,21.4024,21.4158,16100.0
2007-05-02 09:40:00,31.99,32.0,31.96,31.98,13600.0,21.4158,21.4224,21.3957,21.4091,13600.0
2007-05-02 09:45:00,31.97,32.03,31.95,31.99,17300.0,21.4024,21.4425,21.389,21.4158,17300.0
2007-05-02 09:50:00,31.98,32.0,31.97,32.0,16900.0,21.4091,21.4224,21.4024,21.4224,16900.0
2007-05-02 09:55:00,32.0,32.01,31.98,32.0,62300.0,21.4224,21.4291,21.4091,21.4224,62300.0
2007-05-02 10:00:00,32.0,32.02,31.99,31.99,110500.0,21.4224,21.4358,21.4158,21.4158,110500.0
2007-05-02 10:05:00,32.01,32.03,31.99,32.02,15100.0,21.4291,21.4425,21.4158,21.4358,15100.0
2007-05-02 10:10:00,32.01,32.11,32.01,32.07,24200.0,21.4291,21.4961,21.4291,21.4693,24200.0
2007-05-02 10:15:00,32.09,32.14,32.09,32.11,32400.0,21.4827,21.5162,21.4827,21.4961,32400.0
2007-05-02 10:20:00,32.11,32.11,32.04,32.04,23300.0,21.4961,21.4961,21.4492,21.4492,23300.0
2007-05-02 10:25:00,32.05,32.08,32.05,32.07,117500.0,21.4559,21.476,21.4559,21.4693,117500.0
2007-05-02 10:30:00,32.07,32.14,32.07,32.14,51800.0,21.4693,21.5162,21.4693,21.5162,51800.0
2007-05-02 10:35:00,32.15,32.23,32.15,32.2,45000.0,21.5229,21.5764,21.5229,21.5563,45000.0
2007-05-02 10:40:00,32.18,32.2,32.18,32.18,16000.0,21.543,21.5563,21.543,21.543,16000.0
2007-05-02 10:45:00,32.18,32.19,32.14,32.15,11300.0,21.543,21.5496,21.5162,21.5229,11300.0
2007-05-02 10:50:00,32.16,32.19,32.13,32.17,24000.0,21.5296,21.5496,21.5095,21.5363,24000.0
2007-05-02 10:55:00,32.17,32.19,32.17,32.19,9100.0,21.5363,21.5496,21.5363,21.5496,9100.0
2007-05-02 11:00:00,32.18,32.2,32.14,32.15,16600.0,21.543,21.5563,21.5162,21.5229,16600.0
2007-05-02 11:05:00,32.15,32.15,32.12,32.12,7500.0,21.5229,21.5229,21.5028,21.5028,7500.0
2007-05-02 11:10:00,32.13,32.14,32.11,32.14,11800.0,21.5095,21.5162,21.4961,21.5162,11800.0
2007-05-02 11:15:00,32.14,32.14,32.11,32.12,22300.0,21.5162,21.5162,21.4961,21.5028,22300.0
2007-05-02 11:20:00,32.12,32.15,32.12,32.15,8500.0,21.5028,21.5229,21.5028,21.5229,8500.0
2007-05-02 11:25:00,32.14,32.16,32.12,32.12,15000.0,21.5162,21.5296,21.5028,21.5028,15000.0
2007-05-02 11:30:00,32.12,32.13,32.12,32.12,4000.0,21.5028,21.5095,21.5028,21.5028,4000.0
2007-05-02 11:35:00,32.12,32.14,32.11,32.12,16700.0,21.5028,21.5162,21.4961,21.5028,16700.0
2007-05-02 11:40:00,32.12,32.14,32.09,32.13,21200.0,21.5028,21.5162,21.4827,21.5095,21200.0
2007-05-02 11:45:00,32.12,32.12,32.11,32.11,6300.0,21.5028,21.5028,21.4961,21.4961,6300.0
2007-05-02 11:50:00,32.11,32.13,32.11,32.13,9300.0,21.4961,21.5095,21.4961,21.5095,9300.0
2007-05-02 11:55:00,32.13,32.14,32.12,32.14,28300.0,21.5095,21.5162,21.5028,21.5162,28300.0
2007-05-02 12:00:00,32.14,32.16,32.13,32.15,7700.0,21.5162,21.5296,21.5095,21.5229,7700.0
2007-05-02 12:05:00,32.15,32.15,32.14,32.14,7900.0,21.5229,21.5229,21.5162,21.5162,7900.0
2007-05-02 12:10:00,32.14,32.14,32.13,32.13,7300.0,21.5162,21.5162,21.5095,21.5095,7300.0
2007-05-02 12:15:00,32.13,32.14,32.11,32.12,16100.0,21.5095,21.5162,21.4961,21.5028,16100.0
2007-05-02 12:20:00,32.11,32.13,32.11,32.12,4300.0,21.4961,21.5095,21.4961,21.5028,4300.0
2007-05-02 12:25:00,32.13,32.14,32.12,32.12,10000.0,21.5095,21.5162,21.5028,21.5028,10000.0
2007-05-02 12:30:00,32.12,32.13,32.11,32.11,5500.0,21.5028,21.5095,21.4961,21.4961,5500.0
2007-05-02 12:35:00,32.12,32.12,32.1,32.1,27500.0,21.5028,21.5028,21.4894,21.4894,27500.0
2007-05-02 12:40:00,32.1,32.15,32.1,32.13,32900.0,21.4894,21.5229,21.4894,21.5095,32900.0
2007-05-02 12:45:00,32.12,32.15,32.12,32.15,11900.0,21.5028,21.5229,21.5028,21.5229,11900.0
2007-05-02 12:50:00,32.15,32.15,32.13,32.14,6000.0,21.5229,21.5229,21.5095,21.5162,6000.0
2007-05-02 12:55:00,32.13,32.13,32.11,32.12,6600.0,21.5095,21.5095,21.4961,21.5028,6600.0
2007-05-02 13:00:00,32.12,32.14,32.12,32.12,13100.0,21.5028,21.5162,21.5028,21.5028,13100.0
2007-05-02 13:05:00,32.12,32.13,32.11,32.13,5400.0,21.5028,21.5095,21.4961,21.5095,5400.0
2007-05-02 13:10:00,32.12,32.15,32.11,32.14,8800.0,21.5028,21.5229,21.4961,21.5162,8800.0
2007-05-02 13:15:00,32.13,32.15,32.11,32.11,18300.0,21.5095,21.5229,21.4961,21.4961,18300.0
2007-05-02 13:20:00,32.11,32.13,32.11,32.12,8200.0,21.4961,21.5095,21.4961,21.5028,8200.0
2007-05-02 13:25:00,32.11,32.12,32.1,32.1,21500.0,21.4961,21.5028,21.4894,21.4894,21500.0
2007-05-02 13:30:00,32.1,32.11,32.08,32.08,35800.0,21.4894,21.4961,21.476,21.476,35800.0
2007-05-02 13:35:00,32.07,32.08,32.07,32.08,11800.0,21.4693,21.476,21.4693,21.476,11800.0
2007-05-02 13:40:00,32.07,32.08,32.06,32.08,25500.0,21.4693,21.476,21.4626,21.476,25500.0
2007-05-02 13:45:00,32.07,32.08,32.07,32.08,17500.0,21.4693,21.476,21.4693,21.476,17500.0
2007-05-02 13:50:00,32.09,32.09,32.08,32.09,7200.0,21.4827,21.4827,21.476,21.4827,7200.0
2007-05-02 13:55:00,32.08,32.08,32.07,32.07,5100.0,21.476,21.476,21.4693,21.4693,5100.0
2007-05-02 14:00:00,32.07,32.07,32.05,32.06,8800.0,21.4693,21.4693,21.4559,21.4626,8800.0
2007-05-02 14:05:00,32.06,32.07,32.05,32.06,49700.0,21.4626,21.4693,21.4559,21.4626,49700.0
2007-05-02 14:10:00,32.07,32.08,32.06,32.07,9100.0,21.4693,21.476,21.4626,21.4693,9100.0
2007-05-02 14:15:00,32.07,32.08,32.06,32.07,9200.0,21.4693,21.476,21.4626,21.4693,9200.0
2007-05-02 14:20:00,32.07,32.08,32.06,32.07,24300.0,21.4693,21.476,21.4626,21.4693,24300.0
2007-05-02 14:25:00,32.07,32.07,32.06,32.06,9200.0,21.4693,21.4693,21.4626,21.4626,9200.0
2007-05-02 14:30:00,32.07,32.07,32.06,32.06,5400.0,21.4693,21.4693,21.4626,21.4626,5400.0
2007-05-02 14:35:00,32.06,32.07,32.06,32.07,5300.0,21.4626,21.4693,21.4626,21.4693,5300.0
2007-05-02 14:40:00,32.07,32.07,32.06,32.07,8100.0,21.4693,21.4693,21.4626,21.4693,8100.0
2007-05-02 14:45:00,32.07,32.07,32.05,32.05,9000.0,21.4693,21.4693,21.4559,21.4559,9000.0
2007-05-02 14:50:00,32.05,32.05,32.04,32.04,14300.0,21.4559,21.4559,21.4492,21.4492,14300.0
2007-05-02 14:55:00,32.04,32.06,32.04,32.05,32200.0,21.4492,21.4626,21.4492,21.4559,32200.0
2007-05-02 15:00:00,32.04,32.05,32.04,32.05,29900.0,21.4492,21.4559,21.4492,21.4559,29900.0
2007-05-02 15:05:00,32.05,32.06,32.04,32.06,40000.0,21.4559,21.4626,21.4492,21.4626,40000.0
2007-05-02 15:10:00,32.05,32.07,32.05,32.06,87800.0,21.4559,21.4693,21.4559,21.4626,87800.0
2007-05-02 15:15:00,32.07,32.09,32.06,32.07,36000.0,21.4693,21.4827,21.4626,21.4693,36000.0
2007-05-02 15:20:00,32.08,32.09,32.06,32.07,34500.0,21.476,21.4827,21.4626,21.4693,34500.0
2007-05-02 15:25:00,32.08,32.09,32.07,32.09,24600.0,21.476,21.4827,21.4693,21.4827,24600.0
2007-05-02 15:30:00,32.09,32.1,32.08,32.09,35000.0,21.4827,21.4894,21.476,21.4827,35000.0
2007-05-02 15:35:00,32.1,32.1,32.09,32.1,30100.0,21.4894,21.4894,21.4827,21.4894,30100.0
2007-05-02 15:40:00,32.09,32.13,32.09,32.11,104900.0,21.4827,21.5095,21.4827,21.4961,104900.0
2007-05-02 15:45:00,32.11,32.11,32.1,32.1,49500.0,21.4961,21.4961,21.4894,21.4894,49500.0
2007-05-02 15:50:00,32.1,32.12,32.08,32.12,50700.0,21.4894,21.5028,21.476,21.5028,50700.0
2007-05-02 15:55:00,32.12,32.16,32.11,32.13,54500.0,21.5028,21.5296,21.4961,21.5095,54500.0
2007-05-03 09:30:00,32.11,32.14,32.0,32.07,32100.0,21.4961,21.5162,21.4224,21.4693,32100.0
2007-05-03 09:35:00,32.07,32.12,31.95,32.0,20300.0,21.4693,21.5028,21.389,21.4224,20300.0
2007-05-03 09:40:00,31.97,32.08,31.9,32.03,39700.0,21.4024,21.476,21.3555,21.4425,39700.0
2007-05-03 09:45:00,32.01,32.11,32.0,32.05,25300.0,21.4291,21.4961,21.4224,21.4559,25300.0
2007-05-03 09:50:00,32.03,32.18,32.03,32.15,31500.0,21.4425,21.543,21.4425,21.5229,31500.0
2007-05-03 09:55:00,32.15,32.2,32.12,32.17,17200.0,21.5229,21.5563,21.5028,21.5363,17200.0
2007-05-03 10:00:00,32.19,32.2,32.08,32.1,29900.0,21.5496,21.5563,21.476,21.4894,29900.0
2007-05-03 10:05:00,32.1,32.19,32.1,32.19,23700.0,21.4894,21.5496,21.4894,21.5496,23700.0
2007-05-03 10:10:00,32.19,32.19,32.1,32.11,14800.0,21.5496,21.5496,21.4894,21.4961,14800.0
2007-05-03 10:15:00,32.1,32.13,32.08,32.1,16400.0,21.4894,21.5095,21.476,21.4894,16400.0
2007-05-03 10:20:00,32.12,32.13,32.09,32.13,9100.0,21.5028,21.5095,21.4827,21.5095,9100.0
2007-05-03 10:25:00,32.12,32.15,32.09,32.14,13600.0,21.5028,21.5229,21.4827,21.5162,13600.0
2007-05-03 10:30:00,32.14,32.14,32.08,32.08,12100.0,21.5162,21.5162,21.476,21.476,12100.0
2007-05-03 10:35:00,32.08,32.11,32.06,32.11,24300.0,21.476,21.4961,21.4626,21.4961,24300.0
2007-05-03 10:40:00,32.11,32.17,32.11,32.17,19300.0,21.4961,21.5363,21.4961,21.5363,19300.0
2007-05-03 10:45:00,32.17,32.18,32.15,32.15,18000.0,21.5363,21.543,21.5229,21.5229,18000.0
2007-05-03 10:50:00,32.16,32.16,32.13,32.16,15800.0,21.5296,21.5296,21.5095,21.5296,15800.0
2007-05-03 10:55:00,32.16,32.18,32.15,32.16,16600.0,21.5296,21.543,21.5229,21.5296,16600.0
2007-05-03 11:00:00,32.16,32.16,32.11,32.13,37100.0,21.5296,21.5296,21.4961,21.5095,37100.0
2007-05-03 11:05:00,32.12,32.18,32.09,32.14,36000.0,21.5028,21.543,21.4827,21.5162,36000.0
2007-05-03 11:10:00,32.17,32.17,32.11,32.12,21200.0,21.5363,21.5363,21.4961,21.5028,21200.0
2007-05-03 11:15:00,32.13,32.14,32.12,32.13,5800.0,21.5095,21.5162,21.5028,21.5095,5800.0
2007-05-03 11:20:00,32.13,32.13,32.1,32.1,10000.0,21.5095,21.5095,21.4894,21.4894,10000.0
2007-05-03 11:25:00,32.12,32.12,32.09,32.1,6800.0,21.5028,21.5028,21.4827,21.4894,6800.0
2007-05-03 11:30:00,32.09,32.1,32.06,32.07,17900.0,21.4827,21.4894,21.4626,21.4693,17900.0
2007-05-03 11:35:00,32.07,32.09,32.07,32.09,14200.0,21.4693,21.4827,21.4693,21.4827,14200.0
2007-05-03 11:40:00,32.08,32.09,32.07,32.09,7900.0,21.476,21.4827,21.4693,21.4827,7900.0
2007-05-03 11:45:00,32.09,32.1,32.08,32.09,5700.0,21.4827,21.4894,21.476,21.4827,5700.0
2007-05-03 11:50:00,32.09,32.14,32.08,32.14,17600.0,21.4827,21.5162,21.476,21.5162,17600.0
2007-05-03 11:55:00,32.14,32.16,32.13,32.16,14300.0,21.5162,21.5296,21.5095,21.5296,14300.0
2007-05-03 12:00:00,32.16,32.18,32.15,32.16,19300.0,21.5296,21.543,21.5229,21.5296,19300.0
2007-05-03 12:05:00,32.16,32.17,32.15,32.16,12400.0,21.5296,21.5363,21.5229,21.5296,12400.0
2007-05-03 12:10:00,32.15,32.16,32.14,32.14,12400.0,21.5229,21.5296,21.5162,21.5162,12400.0
2007-05-03 12:15:00,32.13,32.15,32.13,32.14,8700.0,21.5095,21.5229,21.5095,21.5162,8700.0
2007-05-03 12:20:00,32.14,32.15,32.13,32.13,14600.0,21.5162,21.5229,21.5095,21.5095,14600.0
2007-05-03 12:25:00,32.13,32.15,32.08,32.08,17600.0,21.5095,21.5229,21.476,21.476,17600.0
2007-05-03 12:30:00,32.08,32.13,32.08,32.13,11000.0,21.476,21.5095,21.476,21.5095,11000.0
2007-05-03 12:35:00,32.12,32.15,32.12,32.15,14400.0,21.5028,21.5229,21.5028,21.5229,14400.0
2007-05-03 12:40:00,32.15,32.16,32.15,32.16,10600.0,21.5229,21.5296,21.5229,21.5296,10600.0
2007-05-03 12:45:00,32.16,32.16,32.14,32.15,17200.0,21.5296,21.5296,21.5162,21.5229,17200.0
2007-05-03 12:50:00,32.15,32.16,32.14,32.16,12800.0,21.5229,21.5296,21.5162,21.5296,12800.0
2007-05-03 12:55:00,32.16,32.17,32.15,32.16,13800.0,21.5296,21.5363,21.5229,21.5296,13800.0
2007-05-03 13:00:00,32.16,32.17,32.15,32.17,15000.0,21.5296,21.5363,21.5229,21.5363,15000.0
2007-05-03 13:05:00,32.17,32.2,32.15,32.19,35000.0,21.5363,21.5563,21.5229,21.5496,35000.0
2007-05-03 13:10:00,32.19,32.19,32.18,32.18,16300.0,21.5496,21.5496,21.543,21.543,16300.0
2007-05-03 13:15:00,32.18,32.19,32.16,32.17,13000.0,21.543,21.5496,21.5296,21.5363,13000.0
2007-05-03 13:20:00,32.16,32.16,32.13,32.14,14400.0,21.5296,21.5296,21.5095,21.5162,14400.0
2007-05-03 13:25:00,32.14,32.14,32.13,32.13,12800.0,21.5162,21.5162,21.5095,21.5095,12800.0
2007-05-03 13:30:00,32.14,32.15,32.12,32.14,15800.0,21.5162,21.5229,21.5028,21.5162,15800.0
2007-05-03 13:35:00,32.13,32.19,32.13,32.15,32500.0,21.5095,21.5496,21.5095,21.5229,32500.0
2007-05-03 13:40:00,32.14,32.18,32.14,32.18,17900.0,21.5162,21.543,21.5162,21.543,17900.0
2007-05-03 13:45:00,32.17,32.19,32.17,32.19,24400.0,21.5363,21.5496,21.5363,21.5496,24400.0
2007-05-03 13:50:00,32.2,32.21,32.19,32.2,15800.0,21.5563,21.563,21.5496,21.5563,15800.0
2007-05-03 13:55:00,32.19,32.22,32.19,32.22,9300.0,21.5496,21.5697,21.5496,21.5697,9300.0
2007-05-03 14:00:00,32.22,32.24,32.16,32.16,15000.0,21.5697,21.5831,21.5296,21.5296,15000.0
2007-05-03 14:05:00,32.16,32.18,32.16,32.16,3900.0,21.5296,21.543,21.5296,21.5296,3900.0
2007-05-03 14:10:00,32.16,32.18,32.16,32.18,5000.0,21.5296,21.543,21.5296,21.543,5000.0
2007-05-03 14:15:00,32.18,32.18,32.16,32.17,11100.0,21.543,21.543,21.5296,21.5363,11100.0
2007-05-03 14:20:00,32.16,32.17,32.13,32.13,13300.0,21.5296,21.5363,21.5095,21.5095,13300.0
2007-05-03 14:25:00,32.13,32.14,32.11,32.12,10600.0,21.5095,21.5162,21.4961,21.5028,10600.0
2007-05-03 14:30:00,32.13,32.15,32.11,32.12,11500.0,21.5095,21.5229,21.4961,21.5028,11500.0
2007-05-03 14:35:00,32.12,32.12,32.06,32.07,19100.0,21.5028,21.5028,21.4626,21.4693,19100.0
2007-05-03 14:40:00,32.08,32.1,32.07,32.09,7500.0,21.476,21.4894,21.4693,21.4827,7500.0
2007-05-03 14:45:00,32.09,32.11,32.09,32.1,3700.0,21.4827,21.4961,21.4827,21.4894,3700.0
2007-05-03 14:50:00,32.1,32.14,32.1,32.14,6600.0,21.4894,21.5162,21.4894,21.5162,6600.0
2007-05-03 14:55:00,32.13,32.14,32.1,32.13,20200.0,21.5095,21.5162,21.4894,21.5095,20200.0
2007-05-03 15:00:00,32.12,32.14,32.11,32.13,22000.0,21.5028,21.5162,21.4961,21.5095,22000.0
2007-05-03 15:05:00,32.13,32.14,32.12,32.13,15200.0,21.5095,21.5162,21.5028,21.5095,15200.0
2007-05-03 15:10:00,32.13,32.15,32.12,32.13,14900.0,21.5095,21.5229,21.5028,21.5095,14900.0
2007-05-03 15:15:00,32.13,32.14,32.13,32.13,14100.0,21.5095,21.5162,21.5095,21.5095,14100.0
2007-05-03 15:20:00,32.13,32.13,32.12,32.13,9800.0,21.5095,21.5095,21.5028,21.5095,9800.0
2007-05-03 15:25:00,32.13,32.14,32.12,32.14,14400.0,21.5095,21.5162,21.5028,21.5162,14400.0
2007-05-03 15:30:00,32.13,32.15,32.13,32.13,30800.0,21.5095,21.5229,21.5095,21.5095,30800.0
2007-05-03 15:35:00,32.14,32.15,32.08,32.09,43000.0,21.5162,21.5229,21.476,21.4827,43000.0
2007-05-03 15:40:00,32.09,32.1,32.09,32.1,23100.0,21.4827,21.4894,21.4827,21.4894,23100.0
2007-05-03 15:45:00,32.1,32.1,32.09,32.1,15400.0,21.4894,21.4894,21.4827,21.4894,15400.0
2007-05-03 15:50:00,32.1,32.12,32.09,32.11,38700.0,21.4894,21.5028,21.4827,21.4961,38700.0
2007-05-03 15:55:00,32.1,32.14,32.08,32.09,48000.0,21.4894,21.5162,21.476,21.4827,48000.0
2007-05-04 09:30:00,32.14,32.37,32.14,32.37,78900.0,21.5162,21.6701,21.5162,21.6701,78900.0
2007-05-04 09:35:00,32.37,32.53,32.31,32.37,67500.0,21.6701,21.7773,21.63,21.6701,67500.0
2007-05-04 09:40:00,32.37,32.6,32.36,32.6,51800.0,21.6701,21.8241,21.6635,21.8241,51800.0
2007-05-04 09:45:00,32.6,32.65,32.55,32.56,33800.0,21.8241,21.8576,21.7906,21.7973,33800.0
2007-05-04 09:50:00,32.55,32.56,32.47,32.55,49300.0,21.7906,21.7973,21.7371,21.7906,49300.0
2007-05-04 09:55:00,32.55,32.67,32.54,32.56,45600.0,21.7906,21.871,21.784,21.7973,45600.0
2007-05-04 10:00:00,32.56,32.68,32.5,32.52,137500.0,21.7973,21.8777,21.7572,21.7706,137500.0
2007-05-04 10:05:00,32.52,32.64,32.51,32.61,58000.0,21.7706,21.8509,21.7639,21.8308,58000.0
2007-05-04 10:10:00,32.61,32.65,32.59,32.61,45000.0,21.8308,21.8576,21.8174,21.8308,45000.0
2007-05-04 10:15:00,32.61,32.61,32.55,32.55,39900.0,21.8308,21.8308,21.7906,21.7906,39900.0
2007-05-04 10:20:00,32.57,32.61,32.54,32.55,31200.0,21.804,21.8308,21.784,21.7906,31200.0
2007-05-04 10:25:00,32.55,32.61,32.48,32.49,73800.0,21.7906,21.8308,21.7438,21.7505,73800.0
2007-05-04 10:30:00,32.49,32.52,32.47,32.47,36100.0,21.7505,21.7706,21.7371,21.7371,36100.0
2007-05-04 10:35:00,32.49,32.52,32.48,32.51,20900.0,21.7505,21.7706,21.7438,21.7639,20900.0
2007-05-04 10:40:00,32.51,32.51,32.48,32.51,19900.0,21.7639,21.7639,21.7438,21.7639,19900.0
2007-05-04 10:45:00,32.51,32.56,32.49,32.55,32700.0,21.7639,21.7973,21.7505,21.7906,32700.0
2007-05-04 10:50:00,32.55,32.59,32.48,32.49,32500.0,21.7906,21.8174,21.7438,21.7505,32500.0
2007-05-04 10:55:00,32.49,32.51,32.48,32.49,18200.0,21.7505,21.7639,21.7438,21.7505,18200.0
2007-05-04 11:00:00,32.49,32.5,32.48,32.48,9800.0,21.7505,21.7572,21.7438,21.7438,9800.0
2007-05-04 11:05:00,32.47,32.47,32.4,32.41,13400.0,21.7371,21.7371,21.6902,21.6969,13400.0
2007-05-04 11:10:00,32.41,32.41,32.36,32.37,27300.0,21.6969,21.6969,21.6635,21.6701,27300.0
2007-05-04 11:15:00,32.37,32.37,32.34,32.35,27900.0,21.6701,21.6701,21.6501,21.6568,27900.0
2007-05-04 11:20:00,32.34,32.35,32.25,32.34,62800.0,21.6501,21.6568,21.5898,21.6501,62800.0
2007-05-04 11:25:00,32.33,32.33,32.3,32.33,8200.0,21.6434,21.6434,21.6233,21.6434,8200.0
2007-05-04 11:30:00,32.33,32.35,32.3,32.3,13000.0,21.6434,21.6568,21.6233,21.6233,13000.0
2007-05-04 11:35:00,32.31,32.34,32.31,32.34,13600.0,21.63,21.6501,21.63,21.6501,13600.0
2007-05-04 11:40:00,32.33,32.34,32.3,32.3,24700.0,21.6434,21.6501,21.6233,21.6233,24700.0
2007-05-04 11:45:00,32.29,32.29,32.23,32.26,16700.0,21.6166,21.6166,21.5764,21.5965,16700.0
2007-05-04 11:50:00,32.26,32.26,32.19,32.2,36300.0,21.5965,21.5965,21.5496,21.5563,36300.0
2007-05-04 11:55:00,32.21,32.22,32.08,32.14,39100.0,21.563,21.5697,21.476,21.5162,39100.0
2007-05-04 12:00:00,32.15,32.22,32.15,32.22,9800.0,21.5229,21.5697,21.5229,21.5697,9800.0
2007-05-04 12:05:00,32.2,32.23,32.2,32.22,7600.0,21.5563,21.5764,21.5563,21.5697,7600.0
2007-05-04 12:10:00,32.22,32.22,32.17,32.2,21200.0,21.5697,21.5697,21.5363,21.5563,21200.0
2007-05-04 12:15:00,32.19,32.19,32.11,32.13,31700.0,21.5496,21.5496,21.4961,21.5095,31700.0
2007-05-04 12:20:00,32.14,32.15,32.08,32.13,24600.0,21.5162,21.5229,21.476,21.5095,24600.0
2007-05-04 12:25:00,32.13,32.14,32.06,32.14,35400.0,21.5095,21.5162,21.4626,21.5162,35400.0
2007-05-04 12:30:00,32.14,32.14,32.12,32.14,17300.0,21.5162,21.5162,21.5028,21.5162,17300.0
2007-05-04 12:35:00,32.14,32.18,32.14,32.18,16100.0,21.5162,21.543,21.5162,21.543,16100.0
2007-05-04 12:40:00,32.19,32.22,32.18,32.19,10000.0,21.5496,21.5697,21.543,21.5496,10000.0
2007-05-04 12:45:00,32.19,32.24,32.19,32.22,14400.0,21.5496,21.5831,21.5496,21.5697,14400.0
2007-05-04 12:50:00,32.22,32.23,32.21,32.22,8300.0,21.5697,21.5764,21.563,21.5697,8300.0
2007-05-04 12:55:00,32.22,32.24,32.22,32.23,9400.0,21.5697,21.5831,21.5697,21.5764,9400.0
2007-05-04 13:00:00,32.24,32.24,32.22,32.22,6700.0,21.5831,21.5831,21.5697,21.5697,6700.0
2007-05-04 13:05:00,32.22,32.23,32.18,32.18,17900.0,21.5697,21.5764,21.543,21.543,17900.0
2007-05-04 13:10:00,32.18,32.19,32.17,32.19,11500.0,21.543,21.5496,21.5363,21.5496,11500.0
2007-05-04 13:15:00,32.18,32.2,32.18,32.2,4900.0,21.543,21.5563,21.543,21.5563,4900.0
2007-05-04 13:20:00,32.2,32.2,32.18,32.2,7400.0,21.5563,21.5563,21.543,21.5563,7400.0
2007-05-04 13:25:00,32.19,32.2,32.18,32.19,4000.0,21.5496,21.5563,21.543,21.5496,4000.0
2007-05-04 13:30:00,32.18,32.19,32.15,32.17,13900.0,21.543,21.5496,21.5229,21.5363,13900.0
2007-05-04 13:35:00,32.17,32.18,32.16,32.18,9900.0,21.5363,21.543,21.5296,21.543,9900.0
2007-05-04 13:40:00,32.19,32.25,32.19,32.25,24500.0,21.5496,21.5898,21.5496,21.5898,24500.0
2007-05-04 13:45:00,32.25,32.29,32.25,32.28,8300.0,21.5898,21.6166,21.5898,21.6099,8300.0
2007-05-04 13:50:00,32.28,32.3,32.26,32.28,33500.0,21.6099,21.6233,21.5965,21.6099,33500.0
2007-05-04 13:55:00,32.28,32.29,32.18,32.19,30700.0,21.6099,21.6166,21.543,21.5496,30700.0
2007-05-04 14:00:00,32.19,32.2,32.08,32.08,61800.0,21.5496,21.5563,21.476,21.476,61800.0
2007-05-04 14:05:00,32.09,32.09,32.04,32.05,36400.0,21.4827,21.4827,21.4492,21.4559,36400.0
2007-05-04 14:10:00,32.05,32.08,32.05,32.07,23300.0,21.4559,21.476,21.4559,21.4693,23300.0
2007-05-04 14:15:00,32.07,32.11,32.07,32.1,21600.0,21.4693,21.4961,21.4693,21.4894,21600.0
2007-05-04 14:20:00,32.1,32.1,32.08,32.09,18800.0,21.4894,21.4894,21.476,21.4827,18800.0
2007-05-04 14:25:00,32.09,32.09,32.06,32.07,24700.0,21.4827,21.4827,21.4626,21.4693,24700.0
2007-05-04 14:30:00,32.07,32.09,32.06,32.09,14200.0,21.4693,21.4827,21.4626,21.4827,14200.0
2007-05-04 14:35:00,32.09,32.09,32.06,32.08,27200.0,21.4827,21.4827,21.4626,21.476,27200.0
2007-05-04 14:40:00,32.08,32.09,32.08,32.08,13300.0,21.476,21.4827,21.476,21.476,13300.0
2007-05-04 14:45:00,32.09,32.09,32.07,32.08,16400.0,21.4827,21.4827,21.4693,21.476,16400.0
2007-05-04 14:50:00,32.08,32.08,32.06,32.08,30600.0,21.476,21.476,21.4626,21.476,30600.0
2007-05-04 14:55:00,32.08,32.08,32.07,32.08,21600.0,21.476,21.476,21.4693,21.476,21600.0
2007-05-04 15:00:00,32.08,32.12,32.07,32.12,53000.0,21.476,21.5028,21.4693,21.5028,53000.0
2007-05-04 15:05:00,32.12,32.12,32.07,32.1,60200.0,21.5028,21.5028,21.4693,21.4894,60200.0
2007-05-04 15:10:00,32.11,32.12,32.07,32.08,52700.0,21.4961,21.5028,21.4693,21.476,52700.0
2007-05-04 15:15:00,32.08,32.09,32.07,32.08,25400.0,21.476,21.4827,21.4693,21.476,25400.0
2007-05-04 15:20:00,32.08,32.15,32.08,32.11,39800.0,21.476,21.5229,21.476,21.4961,39800.0
2007-05-04 15:25:00,32.12,32.12,32.07,32.08,57700.0,21.5028,21.5028,21.4693,21.476,57700.0
2007-05-04 15:30:00,32.08,32.08,32.06,32.08,61600.0,21.476,21.476,21.4626,21.476,61600.0
2007-05-04 15:35:00,32.07,32.09,32.03,32.08,65400.0,21.4693,21.4827,21.4425,21.476,65400.0
2007-05-04 15:40:00,32.08,32.08,32.02,32.03,71200.0,21.476,21.476,21.4358,21.4425,71200.0
2007-05-04 15:45:00,32.04,32.08,32.02,32.07,60400.0,21.4492,21.476,21.4358,21.4693,60400.0
2007-05-04 15:50:00,32.07,32.12,32.06,32.1,68500.0,21.4693,21.5028,21.4626,21.4894,68500.0
2007-05-04 15:55:00,32.1,32.11,32.07,32.1,81700.0,21.4894,21.4961,21.4693,21.4894,81700.0
2007-05-07 09:30:00,32.29,32.37,32.28,32.36,72200.0,21.6166,21.6701,21.6099,21.6635,72200.0
2007-05-07 09:35:00,32.36,32.36,32.18,32.26,85500.0,21.6635,21.6635,21.543,21.5965,85500.0
2007-05-07 09:40:00,32.25,32.26,32.18,32.24,40300.0,21.5898,21.5965,21.543,21.5831,40300.0
2007-05-07 09:45:00,32.24,32.33,32.24,32.31,22600.0,21.5831,21.6434,21.5831,21.63,22600.0
2007-05-07 09:50:00,32.31,32.31,32.15,32.17,53200.0,21.63,21.63,21.5229,21.5363,53200.0
2007-05-07 09:55:00,32.17,32.21,32.08,32.09,32700.0,21.5363,21.563,21.476,21.4827,32700.0
2007-05-07 10:00:00,32.11,32.11,32.03,32.1,64700.0,21.4961,21.4961,21.4425,21.4894,64700.0
2007-05-07 10:05:00,32.09,32.14,32.08,32.09,29200.0,21.4827,21.5162,21.476,21.4827,29200.0
2007-05-07 10:10:00,32.09,32.09,32.01,32.04,25500.0,21.4827,21.4827,21.4291,21.4492,25500.0
2007-05-07 10:15:00,32.04,32.07,32.01,32.02,26500.0,21.4492,21.4693,21.4291,21.4358,26500.0
2007-05-07 10:20:00,32.02,32.03,31.97,31.99,48000.0,21.4358,21.4425,21.4024,21.4158,48000.0
2007-05-07 10:25:00,31.99,32.0,31.91,31.95,51900.0,21.4158,21.4224,21.3622,21.389,51900.0
2007-05-07 10:30:00,31.95,32.01,31.86,31.88,50600.0,21.389,21.4291,21.3287,21.3421,50600.0
2007-05-07 10:35:00,31.88,31.9,31.84,31.88,60400.0,21.3421,21.3555,21.3153,21.3421,60400.0
2007-05-07 10:40:00,31.88,31.96,31.88,31.96,26300.0,21.3421,21.3957,21.3421,21.3957,26300.0
2007-05-07 10:45:00,31.95,31.95,31.83,31.88,41300.0,21.389,21.389,21.3086,21.3421,41300.0
2007-05-07 10:50:00,31.88,31.91,31.74,31.88,42900.0,21.3421,21.3622,21.2484,21.3421,42900.0
2007-05-07 10:55:00,31.88,31.89,31.8,31.82,54400.0,21.3421,21.3488,21.2886,21.3019,54400.0
2007-05-07 11:00:00,31.82,31.95,31.82,31.95,29300.0,21.3019,21.389,21.3019,21.389,29300.0
2007-05-07 11:05:00,31.95,32.0,31.95,31.99,21800.0,21.389,21.4224,21.389,21.4158,21800.0
2007-05-07 11:10:00,31.99,32.03,31.98,32.03,18300.0,21.4158,21.4425,21.4091,21.4425,18300.0
2007-05-07 11:15:00,32.03,32.05,32.02,32.04,12500.0,21.4425,21.4559,21.4358,21.4492,12500.0
2007-05-07 11:20:00,32.05,32.08,32.04,32.06,16600.0,21.4559,21.476,21.4492,21.4626,16600.0
2007-05-07 11:25:00,32.08,32.09,31.94,31.99,39600.0,21.476,21.4827,21.3823,21.4158,39600.0
2007-05-07 11:30:00,31.97,32.01,31.97,32.0,13200.0,21.4024,21.4291,21.4024,21.4224,13200.0
2007-05-07 11:35:00,32.01,32.05,32.0,32.05,16000.0,21.4291,21.4559,21.4224,21.4559,16000.0
2007-05-07 11:40:00,32.03,32.13,32.02,32.07,31200.0,21.4425,21.5095,21.4358,21.4693,31200.0
2007-05-07 11:45:00,32.08,32.08,31.99,32.0,15400.0,21.476,21.476,21.4158,21.4224,15400.0
2007-05-07 11:50:00,32.01,32.07,32.01,32.05,11700.0,21.4291,21.4693,21.4291,21.4559,11700.0
2007-05-07 11:55:00,32.04,32.04,31.99,31.99,11200.0,21.4492,21.4492,21.4158,21.4158,11200.0
2007-05-07 12:00:00,31.99,32.05,31.99,32.05,13100.0,21.4158,21.4559,21.4158,21.4559,13100.0
2007-05-07 12:05:00,32.05,32.05,32.02,32.03,13900.0,21.4559,21.4559,21.4358,21.4425,13900.0
2007-05-07 12:10:00,32.03,32.03,31.92,31.99,16500.0,21.4425,21.4425,21.3689,21.4158,16500.0
2007-05-07 12:15:00,31.99,32.01,31.99,32.01,2800.0,21.4158,21.4291,21.4158,21.4291,2800.0
2007-05-07 12:20:00,32.03,32.03,31.99,32.02,7000.0,21.4425,21.4425,21.4158,21.4358,7000.0
2007-05-07 12:25:00,32.02,32.04,32.02,32.02,4200.0,21.4358,21.4492,21.4358,21.4358,4200.0
2007-05-07 12:30:00,32.03,32.04,32.02,32.04,2800.0,21.4425,21.4492,21.4358,21.4492,2800.0
2007-05-07 12:35:00,32.03,32.05,31.99,32.0,12800.0,21.4425,21.4559,21.4158,21.4224,12800.0
2007-05-07 12:40:00,32.01,32.01,31.87,31.99,21700.0,21.4291,21.4291,21.3354,21.4158,21700.0
2007-05-07 12:45:00,31.99,32.02,31.98,31.98,9200.0,21.4158,21.4358,21.4091,21.4091,9200.0
2007-05-07 12:50:00,31.98,32.04,31.96,32.02,10500.0,21.4091,21.4492,21.3957,21.4358,10500.0
2007-05-07 12:55:00,32.01,32.02,31.94,31.96,10400.0,21.4291,21.4358,21.3823,21.3957,10400.0
2007-05-07 13:00:00,31.96,32.01,31.88,32.01,9700.0,21.3957,21.4291,21.3421,21.4291,9700.0
2007-05-07 13:05:00,32.02,32.02,31.99,31.99,8700.0,21.4358,21.4358,21.4158,21.4158,8700.0
2007-05-07 13:10:00,32.01,32.01,31.99,32.0,11000.0,21.4291,21.4291,21.4158,21.4224,11000.0
2007-05-07 13:15:00,32.01,32.02,31.99,32.02,9700.0,21.4291,21.4358,21.4158,21.4358,9700.0
2007-05-07 13:20:00,32.0,32.0,31.9,31.99,28000.0,21.4224,21.4224,21.3555,21.4158,28000.0
2007-05-07 13:25:00,31.97,32.02,31.97,32.0,13000.0,21.4024,21.4358,21.4024,21.4224,13000.0
2007-05-07 13:30:00,32.0,32.02,31.99,32.0,13100.0,21.4224,21.4358,21.4158,21.4224,13100.0
2007-05-07 13:35:00,32.01,32.02,31.99,32.01,10900.0,21.4291,21.4358,21.4158,21.4291,10900.0
2007-05-07 13:40:00,32.01,32.02,32.0,32.01,25500.0,21.4291,21.4358,21.4224,21.4291,25500.0
2007-05-07 13:45:00,32.02,32.04,32.01,32.04,22600.0,21.4358,21.4492,21.4291,21.4492,22600.0
2007-05-07 13:50:00,32.04,32.06,32.03,32.05,14500.0,21.4492,21.4626,21.4425,21.4559,14500.0
2007-05-07 13:55:00,32.05,32.07,32.04,32.05,12600.0,21.4559,21.4693,21.4492,21.4559,12600.0
2007-05-07 14:00:00,32.05,32.05,32.04,32.05,5300.0,21.4559,21.4559,21.4492,21.4559,5300.0
2007-05-07 14:05:00,32.05,32.05,32.04,32.05,10500.0,21.4559,21.4559,21.4492,21.4559,10500.0
2007-05-07 14:10:00,32.05,32.05,32.01,32.04,10600.0,21.4559,21.4559,21.4291,21.4492,10600.0
2007-05-07 14:15:00,32.04,32.04,32.02,32.04,9800.0,21.4492,21.4492,21.4358,21.4492,9800.0
2007-05-07 14:20:00,32.03,32.05,32.02,32.02,10700.0,21.4425,21.4559,21.4358,21.4358,10700.0
2007-05-07 14:25:00,32.03,32.05,32.02,32.05,14300.0,21.4425,21.4559,21.4358,21.4559,14300.0
2007-05-07 14:30:00,32.05,32.06,32.03,32.04,12300.0,21.4559,21.4626,21.4425,21.4492,12300.0
2007-05-07 14:35:00,32.04,32.05,32.03,32.03,20500.0,21.4492,21.4559,21.4425,21.4425,20500.0
2007-05-07 14:40:00,32.04,32.04,31.95,31.98,28500.0,21.4492,21.4492,21.389,21.4091,28500.0
2007-05-07 14:45:00,31.99,32.01,31.96,32.0,28200.0,21.4158,21.4291,21.3957,21.4224,28200.0
2007-05-07 14:50:00,32.01,32.04,32.0,32.03,20100.0,21.4291,21.4492,21.4224,21.4425,20100.0
2007-05-07 14:55:00,32.03,32.05,32.02,32.03,24000.0,21.4425,21.4559,21.4358,21.4425,24000.0
2007-05-07 15:00:00,32.03,32.03,31.94,31.96,26000.0,21.4425,21.4425,21.3823,21.3957,26000.0
2007-05-07 15:05:00,31.96,32.03,31.96,32.03,22800.0,21.3957,21.4425,21.3957,21.4425,22800.0
2007-05-07 15:10:00,32.03,32.05,32.01,32.05,17800.0,21.4425,21.4559,21.4291,21.4559,17800.0
2007-05-07 15:15:00,32.04,32.05,32.03,32.03,15800.0,21.4492,21.4559,21.4425,21.4425,15800.0
2007-05-07 15:20:00,32.03,32.04,32.02,32.04,23300.0,21.4425,21.4492,21.4358,21.4492,23300.0
2007-05-07 15:25:00,32.03,32.03,32.0,32.01,15700.0,21.4425,21.4425,21.4224,21.4291,15700.0
2007-05-07 15:30:00,32.0,32.0,31.95,31.99,44900.0,21.4224,21.4224,21.389,21.4158,44900.0
2007-05-07 15:35:00,31.99,32.0,31.99,32.0,26100.0,21.4158,21.4224,21.4158,21.4224,26100.0
2007-05-07 15:40:00,32.0,32.01,31.92,31.93,48700.0,21.4224,21.4291,21.3689,21.3756,48700.0
2007-05-07 15:45:00,31.93,32.02,31.9,31.94,96800.0,21.3756,21.4358,21.3555,21.3823,96800.0
2007-05-07 15:50:00,31.94,31.97,31.9,31.91,55500.0,21.3823,21.4024,21.3555,21.3622,55500.0
2007-05-07 15:55:00,31.91,31.94,31.85,31.89,88200.0,21.3622,21.3823,21.322,21.3488,88200.0
2007-05-08 09:30:00,31.1,31.36,31.02,31.3,208800.0,20.8199,20.994,20.7664,20.9538,208800.0
2007-05-08 09:35:00,31.31,31.48,31.26,31.32,136400.0,20.9605,21.0743,20.9271,20.9672,136400.0
2007-05-08 09:40:00,31.31,31.8,31.26,31.41,170100.0,20.9605,21.2886,20.9271,21.0275,170100.0
2007-05-08 09:45:00,31.41,31.41,31.3,31.32,68800.0,21.0275,21.0275,20.9538,20.9672,68800.0
2007-05-08 09:50:00,31.32,31.47,31.31,31.42,54800.0,20.9672,21.0676,20.9605,21.0342,54800.0
2007-05-08 09:55:00,31.41,31.55,31.35,31.55,62000.0,21.0275,21.1212,20.9873,21.1212,62000.0
2007-05-08 10:00:00,31.54,31.54,31.41,31.54,287400.0,21.1145,21.1145,21.0275,21.1145,287400.0
2007-05-08 10:05:00,31.54,31.72,31.45,31.51,274500.0,21.1145,21.235,21.0543,21.0944,274500.0
2007-05-08 10:10:00,31.51,31.57,31.45,31.51,40100.0,21.0944,21.1346,21.0543,21.0944,40100.0
2007-05-08 10:15:00,31.48,31.51,31.46,31.47,24400.0,21.0743,21.0944,21.0609,21.0676,24400.0
2007-05-08 10:20:00,31.48,31.48,31.45,31.46,156800.0,21.0743,21.0743,21.0543,21.0609,156800.0
2007-05-08 10:25:00,31.45,31.49,31.4,31.46,166700.0,21.0543,21.081,21.0208,21.0609,166700.0
2007-05-08 10:30:00,31.48,31.55,31.46,31.52,37900.0,21.0743,21.1212,21.0609,21.1011,37900.0
2007-05-08 10:35:00,31.51,31.53,31.45,31.51,172300.0,21.0944,21.1078,21.0543,21.0944,172300.0
2007-05-08 10:40:00,31.51,31.53,31.46,31.47,40700.0,21.0944,21.1078,21.0609,21.0676,40700.0
2007-05-08 10:45:00,31.48,31.59,31.46,31.54,51800.0,21.0743,21.148,21.0609,21.1145,51800.0
2007-05-08 10:50:00,31.54,31.75,31.54,31.71,57600.0,21.1145,21.2551,21.1145,21.2283,57600.0
2007-05-08 10:55:00,31.72,31.74,31.58,31.59,34100.0,21.235,21.2484,21.1413,21.148,34100.0
2007-05-08 11:00:00,31.6,31.61,31.53,31.54,21600.0,21.1547,21.1614,21.1078,21.1145,21600.0
2007-05-08 11:05:00,31.55,31.6,31.53,31.6,23600.0,21.1212,21.1547,21.1078,21.1547,23600.0
2007-05-08 11:10:00,31.61,31.64,31.56,31.62,34300.0,21.1614,21.1814,21.1279,21.1681,34300.0
2007-05-08 11:15:00,31.63,31.65,31.54,31.56,29700.0,21.1748,21.1881,21.1145,21.1279,29700.0
2007-05-08 11:20:00,31.56,31.61,31.53,31.56,45600.0,21.1279,21.1614,21.1078,21.1279,45600.0
2007-05-08 11:25:00,31.56,31.62,31.51,31.53,39300.0,21.1279,21.1681,21.0944,21.1078,39300.0
2007-05-08 11:30:00,31.53,31.6,31.52,31.55,37400.0,21.1078,21.1547,21.1011,21.1212,37400.0
2007-05-08 11:35:00,31.56,31.57,31.48,31.5,112000.0,21.1279,21.1346,21.0743,21.0877,112000.0
2007-05-08 11:40:00,31.48,31.51,31.48,31.5,31000.0,21.0743,21.0944,21.0743,21.0877,31000.0
2007-05-08 11:45:00,31.48,31.5,31.47,31.49,59200.0,21.0743,21.0877,21.0676,21.081,59200.0
2007-05-08 11:50:00,31.49,31.5,31.47,31.49,42800.0,21.081,21.0877,21.0676,21.081,42800.0
2007-05-08 11:55:00,31.49,31.49,31.44,31.46,37000.0,21.081,21.081,21.0476,21.0609,37000.0
2007-05-08 12:00:00,31.46,31.47,31.45,31.46,40500.0,21.0609,21.0676,21.0543,21.0609,40500.0
2007-05-08 12:05:00,31.46,31.5,31.45,31.45,68600.0,21.0609,21.0877,21.0543,21.0543,68600.0
2007-05-08 12:10:00,31.45,31.5,31.45,31.49,30100.0,21.0543,21.0877,21.0543,21.081,30100.0
2007-05-08 12:15:00,31.49,31.5,31.44,31.44,25200.0,21.081,21.0877,21.0476,21.0476,25200.0
2007-05-08 12:20:00,31.44,31.46,31.44,31.45,10700.0,21.0476,21.0609,21.0476,21.0543,10700.0
2007-05-08 12:25:00,31.45,31.46,31.39,31.45,53300.0,21.0543,21.0609,21.0141,21.0543,53300.0
2007-05-08 12:30:00,31.46,31.47,31.45,31.46,6900.0,21.0609,21.0676,21.0543,21.0609,6900.0
2007-05-08 12:35:00,31.46,31.56,31.45,31.54,16300.0,21.0609,21.1279,21.0543,21.1145,16300.0
2007-05-08 12:40:00,31.56,31.6,31.54,31.54,28200.0,21.1279,21.1547,21.1145,21.1145,28200.0
2007-05-08 12:45:00,31.54,31.54,31.49,31.51,19100.0,21.1145,21.1145,21.081,21.0944,19100.0
2007-05-08 12:50:00,31.52,31.56,31.47,31.47,12300.0,21.1011,21.1279,21.0676,21.0676,12300.0
2007-05-08 12:55:00,31.48,31.51,31.48,31.49,6700.0,21.0743,21.0944,21.0743,21.081,6700.0
2007-05-08 13:00:00,31.49,31.5,31.47,31.49,14900.0,21.081,21.0877,21.0676,21.081,14900.0
2007-05-08 13:05:00,31.49,31.53,31.48,31.52,15200.0,21.081,21.1078,21.0743,21.1011,15200.0
2007-05-08 13:10:00,31.51,31.52,31.45,31.48,16100.0,21.0944,21.1011,21.0543,21.0743,16100.0
2007-05-08 13:15:00,31.47,31.47,31.44,31.47,18700.0,21.0676,21.0676,21.0476,21.0676,18700.0
2007-05-08 13:20:00,31.46,31.47,31.45,31.46,8500.0,21.0609,21.0676,21.0543,21.0609,8500.0
2007-05-08 13:25:00,31.46,31.46,31.45,31.45,9300.0,21.0609,21.0609,21.0543,21.0543,9300.0
2007-05-08 13:30:00,31.46,31.47,31.45,31.46,24500.0,21.0609,21.0676,21.0543,21.0609,24500.0
2007-05-08 13:35:00,31.46,31.47,31.44,31.46,133000.0,21.0609,21.0676,21.0476,21.0609,133000.0
2007-05-08 13:40:00,31.45,31.46,31.38,31.46,32800.0,21.0543,21.0609,21.0074,21.0609,32800.0
2007-05-08 13:45:00,31.46,31.48,31.43,31.43,53000.0,21.0609,21.0743,21.0409,21.0409,53000.0
2007-05-08 13:50:00,31.43,31.45,31.42,31.45,17300.0,21.0409,21.0543,21.0342,21.0543,17300.0
2007-05-08 13:55:00,31.46,31.48,31.44,31.47,116600.0,21.0609,21.0743,21.0476,21.0676,116600.0
2007-05-08 14:00:00,31.47,31.5,31.46,31.48,45500.0,21.0676,21.0877,21.0609,21.0743,45500.0
2007-05-08 14:05:00,31.48,31.49,31.44,31.47,41300.0,21.0743,21.081,21.0476,21.0676,41300.0
2007-05-08 14:10:00,31.48,31.5,31.41,31.47,51200.0,21.0743,21.0877,21.0275,21.0676,51200.0
2007-05-08 14:15:00,31.47,31.49,31.44,31.46,45100.0,21.0676,21.081,21.0476,21.0609,45100.0
2007-05-08 14:20:00,31.46,31.46,31.36,31.42,86500.0,21.0609,21.0609,20.994,21.0342,86500.0
2007-05-08 14:25:00,31.43,31.49,31.41,31.43,25100.0,21.0409,21.081,21.0275,21.0409,25100.0
2007-05-08 14:30:00,31.43,31.46,31.3,31.33,75700.0,21.0409,21.0609,20.9538,20.9739,75700.0
2007-05-08 14:35:00,31.34,31.36,31.3,31.3,138500.0,20.9806,20.994,20.9538,20.9538,138500.0
2007-05-08 14:40:00,31.3,31.31,31.0,31.21,113500.0,20.9538,20.9605,20.753,20.8936,113500.0
2007-05-08 14:45:00,31.21,31.28,31.2,31.23,45900.0,20.8936,20.9404,20.8869,20.907,45900.0
2007-05-08 14:50:00,31.23,31.24,31.15,31.16,64700.0,20.907,20.9137,20.8534,20.8601,64700.0
2007-05-08 14:55:00,31.16,31.17,31.1,31.1,59400.0,20.8601,20.8668,20.8199,20.8199,59400.0
2007-05-08 15:00:00,31.1,31.17,31.04,31.17,127300.0,20.8199,20.8668,20.7798,20.8668,127300.0
2007-05-08 15:05:00,31.17,31.17,31.0,31.06,96100.0,20.8668,20.8668,20.753,20.7932,96100.0
2007-05-08 15:10:00,31.06,31.17,31.06,31.15,79800.0,20.7932,20.8668,20.7932,20.8534,79800.0
2007-05-08 15:15:00,31.16,31.16,31.0,31.04,74100.0,20.8601,20.8601,20.753,20.7798,74100.0
2007-05-08 15:20:00,31.04,31.19,31.03,31.08,75900.0,20.7798,20.8802,20.7731,20.8066,75900.0
2007-05-08 15:25:00,31.07,31.14,31.07,31.14,37700.0,20.7999,20.8467,20.7999,20.8467,37700.0
2007-05-08 15:30:00,31.14,31.15,31.07,31.08,47600.0,20.8467,20.8534,20.7999,20.8066,47600.0
2007-05-08 15:35:00,31.08,31.19,31.07,31.11,81700.0,20.8066,20.8802,20.7999,20.8266,81700.0
2007-05-08 15:40:00,31.11,31.12,31.07,31.07,78700.0,20.8266,20.8333,20.7999,20.7999,78700.0
2007-05-08 15:45:00,31.07,31.11,31.07,31.09,59500.0,20.7999,20.8266,20.7999,20.8132,59500.0
2007-05-08 15:50:00,31.1,31.16,31.09,31.15,114100.0,20.8199,20.8601,20.8132,20.8534,114100.0
2007-05-08 15:55:00,31.16,31.18,31.11,31.17,110300.0,20.8601,20.8735,20.8266,20.8668,110300.0
2007-05-09 09:30:00,31.58,31.78,31.5,31.72,99800.0,21.1413,21.2752,21.0877,21.235,99800.0
2007-05-09 09:35:00,31.73,31.85,31.55,31.75,176900.0,21.2417,21.322,21.1212,21.2551,176900.0
2007-05-09 09:40:00,31.73,31.8,31.63,31.75,100200.0,21.2417,21.2886,21.1748,21.2551,100200.0
2007-05-09 09:45:00,31.75,31.76,31.54,31.55,113700.0,21.2551,21.2618,21.1145,21.1212,113700.0
2007-05-09 09:50:00,31.55,31.59,31.5,31.52,81900.0,21.1212,21.148,21.0877,21.1011,81900.0
2007-05-09 09:55:00,31.51,31.52,31.42,31.45,159500.0,21.0944,21.1011,21.0342,21.0543,159500.0
2007-05-09 10:00:00,31.45,31.46,31.18,31.24,180900.0,21.0543,21.0609,20.8735,20.9137,180900.0
2007-05-09 10:05:00,31.27,31.35,31.08,31.13,234000.0,20.9337,20.9873,20.8066,20.84,234000.0
2007-05-09 10:10:00,31.17,31.21,31.04,31.17,148200.0,20.8668,20.8936,20.7798,20.8668,148200.0
2007-05-09 10:15:00,31.18,31.18,31.1,31.12,47900.0,20.8735,20.8735,20.8199,20.8333,47900.0
2007-05-09 10:20:00,31.1,31.15,31.05,31.1,119200.0,20.8199,20.8534,20.7865,20.8199,119200.0
2007-05-09 10:25:00,31.11,31.16,31.09,31.14,65900.0,20.8266,20.8601,20.8132,20.8467,65900.0
2007-05-09 10:30:00,31.14,31.25,31.14,31.25,32500.0,20.8467,20.9204,20.8467,20.9204,32500.0
2007-05-09 10:35:00,31.25,31.25,31.21,31.25,39500.0,20.9204,20.9204,20.8936,20.9204,39500.0
2007-05-09 10:40:00,31.25,31.25,31.18,31.18,45200.0,20.9204,20.9204,20.8735,20.8735,45200.0
2007-05-09 10:45:00,31.17,31.19,31.15,31.19,29600.0,20.8668,20.8802,20.8534,20.8802,29600.0
2007-05-09 10:50:00,31.19,31.2,31.18,31.19,52900.0,20.8802,20.8869,20.8735,20.8802,52900.0
2007-05-09 10:55:00,31.19,31.26,31.18,31.2,32500.0,20.8802,20.9271,20.8735,20.8869,32500.0
2007-05-09 11:00:00,31.2,31.24,31.16,31.16,48900.0,20.8869,20.9137,20.8601,20.8601,48900.0
2007-05-09 11:05:00,31.16,31.25,31.15,31.17,41400.0,20.8601,20.9204,20.8534,20.8668,41400.0
2007-05-09 11:10:00,31.17,31.22,31.17,31.2,28100.0,20.8668,20.9003,20.8668,20.8869,28100.0
2007-05-09 11:15:00,31.21,31.21,31.18,31.19,30800.0,20.8936,20.8936,20.8735,20.8802,30800.0
2007-05-09 11:20:00,31.2,31.2,31.19,31.19,28800.0,20.8869,20.8869,20.8802,20.8802,28800.0
2007-05-09 11:25:00,31.19,31.21,31.19,31.2,55500.0,20.8802,20.8936,20.8802,20.8869,55500.0
2007-05-09 11:30:00,31.21,31.23,31.19,31.2,47000.0,20.8936,20.907,20.8802,20.8869,47000.0
2007-05-09 11:35:00,31.2,31.22,31.11,31.18,110800.0,20.8869,20.9003,20.8266,20.8735,110800.0
2007-05-09 11:40:00,31.17,31.18,31.13,31.16,79800.0,20.8668,20.8735,20.84,20.8601,79800.0
2007-05-09 11:45:00,31.17,31.2,31.15,31.19,20600.0,20.8668,20.8869,20.8534,20.8802,20600.0
2007-05-09 11:50:00,31.19,31.2,31.11,31.12,49900.0,20.8802,20.8869,20.8266,20.8333,49900.0
2007-05-09 11:55:00,31.12,31.13,31.01,31.05,83200.0,20.8333,20.84,20.7597,20.7865,83200.0
2007-05-09 12:00:00,31.05,31.14,31.05,31.1,71800.0,20.7865,20.8467,20.7865,20.8199,71800.0
2007-05-09 12:05:00,31.1,31.15,31.05,31.1,94000.0,20.8199,20.8534,20.7865,20.8199,94000.0
2007-05-09 12:10:00,31.1,31.12,31.09,31.09,6100.0,20.8199,20.8333,20.8132,20.8132,6100.0
2007-05-09 12:15:00,31.09,31.09,31.05,31.06,33700.0,20.8132,20.8132,20.7865,20.7932,33700.0
2007-05-09 12:20:00,31.06,31.06,31.04,31.05,28500.0,20.7932,20.7932,20.7798,20.7865,28500.0
2007-05-09 12:25:00,31.05,31.07,31.04,31.06,10600.0,20.7865,20.7999,20.7798,20.7932,10600.0
2007-05-09 12:30:00,31.07,31.12,31.04,31.11,49500.0,20.7999,20.8333,20.7798,20.8266,49500.0
2007-05-09 12:35:00,31.11,31.13,31.09,31.11,39600.0,20.8266,20.84,20.8132,20.8266,39600.0
2007-05-09 12:40:00,31.11,31.13,31.09,31.13,20300.0,20.8266,20.84,20.8132,20.84,20300.0
2007-05-09 12:45:00,31.13,31.15,31.09,31.11,24300.0,20.84,20.8534,20.8132,20.8266,24300.0
2007-05-09 12:50:00,31.12,31.17,31.09,31.11,53700.0,20.8333,20.8668,20.8132,20.8266,53700.0
2007-05-09 12:55:00,31.11,31.2,31.09,31.18,251200.0,20.8266,20.8869,20.8132,20.8735,251200.0
2007-05-09 13:00:00,31.18,31.2,31.15,31.2,15300.0,20.8735,20.8869,20.8534,20.8869,15300.0
2007-05-09 13:05:00,31.19,31.23,31.19,31.2,93000.0,20.8802,20.907,20.8802,20.8869,93000.0
2007-05-09 13:10:00,31.21,31.33,31.19,31.27,88200.0,20.8936,20.9739,20.8802,20.9337,88200.0
2007-05-09 13:15:00,31.27,31.4,31.27,31.36,54200.0,20.9337,21.0208,20.9337,20.994,54200.0
2007-05-09 13:20:00,31.36,31.44,31.34,31.37,48300.0,20.994,21.0476,20.9806,21.0007,48300.0
2007-05-09 13:25:00,31.37,31.4,31.35,31.37,15700.0,21.0007,21.0208,20.9873,21.0007,15700.0
2007-05-09 13:30:00,31.37,31.41,31.36,31.39,29100.0,21.0007,21.0275,20.994,21.0141,29100.0
2007-05-09 13:35:00,31.39,31.4,31.37,31.38,28900.0,21.0141,21.0208,21.0007,21.0074,28900.0
2007-05-09 13:40:00,31.39,31.48,31.37,31.39,73500.0,21.0141,21.0743,21.0007,21.0141,73500.0
2007-05-09 13:45:00,31.39,31.42,31.39,31.39,35000.0,21.0141,21.0342,21.0141,21.0141,35000.0
2007-05-09 13:50:00,31.4,31.44,31.39,31.44,18900.0,21.0208,21.0476,21.0141,21.0476,18900.0
2007-05-09 13:55:00,31.4,31.47,31.4,31.44,280000.0,21.0208,21.0676,21.0208,21.0476,280000.0
2007-05-09 14:00:00,31.44,31.5,31.43,31.49,22400.0,21.0476,21.0877,21.0409,21.081,22400.0
2007-05-09 14:05:00,31.49,31.5,31.47,31.5,35000.0,21.081,21.0877,21.0676,21.0877,35000.0
2007-05-09 14:10:00,31.51,31.53,31.45,31.46,34000.0,21.0944,21.1078,21.0543,21.0609,34000.0
2007-05-09 14:15:00,31.46,31.51,31.32,31.42,133300.0,21.0609,21.0944,20.9672,21.0342,133300.0
2007-05-09 14:20:00,31.41,31.53,31.32,31.34,109200.0,21.0275,21.1078,20.9672,20.9806,109200.0
2007-05-09 14:25:00,31.34,31.37,31.32,31.36,100700.0,20.9806,21.0007,20.9672,20.994,100700.0
2007-05-09 14:30:00,31.35,31.43,31.35,31.41,62600.0,20.9873,21.0409,20.9873,21.0275,62600.0
2007-05-09 14:35:00,31.42,31.5,31.4,31.49,37900.0,21.0342,21.0877,21.0208,21.081,37900.0
2007-05-09 14:40:00,31.49,31.59,31.48,31.57,60600.0,21.081,21.148,21.0743,21.1346,60600.0
2007-05-09 14:45:00,31.56,31.6,31.52,31.54,62100.0,21.1279,21.1547,21.1011,21.1145,62100.0
2007-05-09 14:50:00,31.55,31.56,31.54,31.55,33200.0,21.1212,21.1279,21.1145,21.1212,33200.0
2007-05-09 14:55:00,31.56,31.56,31.49,31.49,47800.0,21.1279,21.1279,21.081,21.081,47800.0
2007-05-09 15:00:00,31.49,31.5,31.44,31.45,36900.0,21.081,21.0877,21.0476,21.0543,36900.0
2007-05-09 15:05:00,31.44,31.46,31.4,31.41,52700.0,21.0476,21.0609,21.0208,21.0275,52700.0
2007-05-09 15:10:00,31.41,31.44,31.38,31.4,40300.0,21.0275,21.0476,21.0074,21.0208,40300.0
2007-05-09 15:15:00,31.4,31.48,31.38,31.4,71300.0,21.0208,21.0743,21.0074,21.0208,71300.0
2007-05-09 15:20:00,31.4,31.42,31.38,31.4,39000.0,21.0208,21.0342,21.0074,21.0208,39000.0
2007-05-09 15:25:00,31.4,31.45,31.4,31.45,76500.0,21.0208,21.0543,21.0208,21.0543,76500.0
2007-05-09 15:30:00,31.45,31.46,31.43,31.45,92100.0,21.0543,21.0609,21.0409,21.0543,92100.0
2007-05-09 15:35:00,31.44,31.45,31.39,31.4,106900.0,21.0476,21.0543,21.0141,21.0208,106900.0
2007-05-09 15:40:00,31.4,31.43,31.4,31.43,26800.0,21.0208,21.0409,21.0208,21.0409,26800.0
2007-05-09 15:45:00,31.42,31.45,31.36,31.43,305100.0,21.0342,21.0543,20.994,21.0409,305100.0
2007-05-09 15:50:00,31.42,31.43,31.39,31.4,84000.0,21.0342,21.0409,21.0141,21.0208,84000.0
2007-05-09 15:55:00,31.4,31.48,31.4,31.45,235400.0,21.0208,21.0743,21.0208,21.0543,235400.0
2007-05-10 09:30:00,31.3,31.33,31.23,31.3,43700.0,20.9538,20.9739,20.907,20.9538,43700.0
2007-05-10 09:35:00,31.29,31.39,31.29,31.32,29300.0,20.9471,21.0141,20.9471,20.9672,29300.0
2007-05-10 09:40:00,31.33,31.4,31.21,31.32,58200.0,20.9739,21.0208,20.8936,20.9672,58200.0
2007-05-10 09:45:00,31.3,31.35,31.2,31.25,68500.0,20.9538,20.9873,20.8869,20.9204,68500.0
2007-05-10 09:50:00,31.26,31.32,31.25,31.28,26500.0,20.9271,20.9672,20.9204,20.9404,26500.0
2007-05-10 09:55:00,31.27,31.3,31.22,31.25,22000.0,20.9337,20.9538,20.9003,20.9204,22000.0
2007-05-10 10:00:00,31.25,31.37,31.23,31.35,36400.0,20.9204,21.0007,20.907,20.9873,36400.0
2007-05-10 10:05:00,31.35,31.38,31.25,31.35,81100.0,20.9873,21.0074,20.9204,20.9873,81100.0
2007-05-10 10:10:00,31.35,31.37,31.31,31.37,79200.0,20.9873,21.0007,20.9605,21.0007,79200.0
2007-05-10 10:15:00,31.36,31.4,31.35,31.38,12600.0,20.994,21.0208,20.9873,21.0074,12600.0
2007-05-10 10:20:00,31.38,31.47,31.37,31.47,36800.0,21.0074,21.0676,21.0007,21.0676,36800.0
2007-05-10 10:25:00,31.47,31.52,31.46,31.5,51000.0,21.0676,21.1011,21.0609,21.0877,51000.0
2007-05-10 10:30:00,31.5,31.64,31.49,31.57,73500.0,21.0877,21.1814,21.081,21.1346,73500.0
2007-05-10 10:35:00,31.57,31.65,31.56,31.65,47200.0,21.1346,21.1881,21.1279,21.1881,47200.0
2007-05-10 10:40:00,31.67,31.7,31.63,31.67,51400.0,21.2015,21.2216,21.1748,21.2015,51400.0
2007-05-10 10:45:00,31.67,31.67,31.6,31.6,26300.0,21.2015,21.2015,21.1547,21.1547,26300.0
2007-05-10 10:50:00,31.61,31.65,31.6,31.63,42600.0,21.1614,21.1881,21.1547,21.1748,42600.0
2007-05-10 10:55:00,31.62,31.62,31.59,31.61,38500.0,21.1681,21.1681,21.148,21.1614,38500.0
2007-05-10 11:00:00,31.61,31.61,31.55,31.57,43800.0,21.1614,21.1614,21.1212,21.1346,43800.0
2007-05-10 11:05:00,31.59,31.6,31.51,31.51,36700.0,21.148,21.1547,21.0944,21.0944,36700.0
2007-05-10 11:10:00,31.51,31.52,31.48,31.5,27400.0,21.0944,21.1011,21.0743,21.0877,27400.0
2007-05-10 11:15:00,31.5,31.52,31.45,31.49,17900.0,21.0877,21.1011,21.0543,21.081,17900.0
2007-05-10 11:20:00,31.48,31.49,31.37,31.39,28500.0,21.0743,21.081,21.0007,21.0141,28500.0
2007-05-10 11:25:00,31.39,31.43,31.38,31.4,15000.0,21.0141,21.0409,21.0074,21.0208,15000.0
2007-05-10 11:30:00,31.4,31.49,31.4,31.49,17500.0,21.0208,21.081,21.0208,21.081,17500.0
2007-05-10 11:35:00,31.49,31.61,31.48,31.59,61000.0,21.081,21.1614,21.0743,21.148,61000.0
2007-05-10 11:40:00,31.59,31.59,31.56,31.56,10400.0,21.148,21.148,21.1279,21.1279,10400.0
2007-05-10 11:45:00,31.59,31.6,31.55,31.55,19700.0,21.148,21.1547,21.1212,21.1212,19700.0
2007-05-10 11:50:00,31.55,31.58,31.5,31.51,37400.0,21.1212,21.1413,21.0877,21.0944,37400.0
2007-05-10 11:55:00,31.52,31.53,31.5,31.52,16200.0,21.1011,21.1078,21.0877,21.1011,16200.0
2007-05-10 12:00:00,31.5,31.52,31.34,31.35,95500.0,21.0877,21.1011,20.9806,20.9873,95500.0
2007-05-10 12:05:00,31.35,31.42,31.34,31.4,31800.0,20.9873,21.0342,20.9806,21.0208,31800.0
2007-05-10 12:10:00,31.42,31.42,31.39,31.4,12700.0,21.0342,21.0342,21.0141,21.0208,12700.0
2007-05-10 12:15:00,31.4,31.46,31.4,31.46,34000.0,21.0208,21.0609,21.0208,21.0609,34000.0
2007-05-10 12:20:00,31.46,31.48,31.44,31.45,10900.0,21.0609,21.0743,21.0476,21.0543,10900.0
2007-05-10 12:25:00,31.45,31.46,31.42,31.44,6800.0,21.0543,21.0609,21.0342,21.0476,6800.0
2007-05-10 12:30:00,31.44,31.46,31.43,31.46,14400.0,21.0476,21.0609,21.0409,21.0609,14400.0
2007-05-10 12:35:00,31.47,31.48,31.44,31.44,15000.0,21.0676,21.0743,21.0476,21.0476,15000.0
2007-05-10 12:40:00,31.44,31.44,31.39,31.39,29700.0,21.0476,21.0476,21.0141,21.0141,29700.0
2007-05-10 12:45:00,31.39,31.4,31.37,31.37,6600.0,21.0141,21.0208,21.0007,21.0007,6600.0
2007-05-10 12:50:00,31.38,31.38,31.35,31.36,14700.0,21.0074,21.0074,20.9873,20.994,14700.0
2007-05-10 12:55:00,31.36,31.36,31.34,31.35,7200.0,20.994,20.994,20.9806,20.9873,7200.0
2007-05-10 13:00:00,31.35,31.35,31.34,31.35,8000.0,20.9873,20.9873,20.9806,20.9873,8000.0
2007-05-10 13:05:00,31.35,31.36,31.33,31.34,13000.0,20.9873,20.994,20.9739,20.9806,13000.0
2007-05-10 13:10:00,31.33,31.35,31.32,31.32,10400.0,20.9739,20.9873,20.9672,20.9672,10400.0
2007-05-10 13:15:00,31.33,31.34,31.3,31.33,15300.0,20.9739,20.9806,20.9538,20.9739,15300.0
2007-05-10 13:20:00,31.33,31.34,31.3,31.3,23200.0,20.9739,20.9806,20.9538,20.9538,23200.0
2007-05-10 13:25:00,31.3,31.34,31.29,31.33,17200.0,20.9538,20.9806,20.9471,20.9739,17200.0
2007-05-10 13:30:00,31.32,31.34,31.25,31.28,26000.0,20.9672,20.9806,20.9204,20.9404,26000.0
2007-05-10 13:35:00,31.29,31.3,31.26,31.27,18200.0,20.9471,20.9538,20.9271,20.9337,18200.0
2007-05-10 13:40:00,31.27,31.31,31.27,31.31,10300.0,20.9337,20.9605,20.9337,20.9605,10300.0
2007-05-10 13:45:00,31.3,31.34,31.3,31.32,8900.0,20.9538,20.9806,20.9538,20.9672,8900.0
2007-05-10 13:50:00,31.33,31.37,31.33,31.35,20000.0,20.9739,21.0007,20.9739,20.9873,20000.0
2007-05-10 13:55:00,31.35,31.35,31.31,31.32,14800.0,20.9873,20.9873,20.9605,20.9672,14800.0
2007-05-10 14:00:00,31.33,31.37,31.33,31.36,38100.0,20.9739,21.0007,20.9739,20.994,38100.0
2007-05-10 14:05:00,31.36,31.36,31.35,31.35,11800.0,20.994,20.994,20.9873,20.9873,11800.0
2007-05-10 14:10:00,31.35,31.36,31.35,31.35,7900.0,20.9873,20.994,20.9873,20.9873,7900.0
2007-05-10 14:15:00,31.35,31.36,31.35,31.35,10000.0,20.9873,20.994,20.9873,20.9873,10000.0
2007-05-10 14:20:00,31.36,31.36,31.33,31.34,9200.0,20.994,20.994,20.9739,20.9806,9200.0
2007-05-10 14:25:00,31.34,31.35,31.33,31.33,15900.0,20.9806,20.9873,20.9739,20.9739,15900.0
2007-05-10 14:30:00,31.33,31.34,31.31,31.32,15800.0,20.9739,20.9806,20.9605,20.9672,15800.0
2007-05-10 14:35:00,31.33,31.33,31.31,31.32,9800.0,20.9739,20.9739,20.9605,20.9672,9800.0
2007-05-10 14:40:00,31.32,31.34,31.31,31.34,9100.0,20.9672,20.9806,20.9605,20.9806,9100.0
2007-05-10 14:45:00,31.34,31.37,31.33,31.36,14100.0,20.9806,21.0007,20.9739,20.994,14100.0
2007-05-10 14:50:00,31.36,31.36,31.29,31.31,16300.0,20.994,20.994,20.9471,20.9605,16300.0
2007-05-10 14:55:00,31.32,31.32,31.26,31.27,21900.0,20.9672,20.9672,20.9271,20.9337,21900.0
2007-05-10 15:00:00,31.27,31.28,31.25,31.26,15400.0,20.9337,20.9404,20.9204,20.9271,15400.0
2007-05-10 15:05:00,31.26,31.27,31.25,31.25,11200.0,20.9271,20.9337,20.9204,20.9204,11200.0
2007-05-10 15:10:00,31.25,31.3,31.25,31.3,20400.0,20.9204,20.9538,20.9204,20.9538,20400.0
2007-05-10 15:15:00,31.3,31.3,31.26,31.26,26200.0,20.9538,20.9538,20.9271,20.9271,26200.0
2007-05-10 15:20:00,31.25,31.27,31.23,31.26,18000.0,20.9204,20.9337,20.907,20.9271,18000.0
2007-05-10 15:25:00,31.26,31.26,31.19,31.19,24400.0,20.9271,20.9271,20.8802,20.8802,24400.0
2007-05-10 15:30:00,31.2,31.24,31.2,31.23,26200.0,20.8869,20.9137,20.8869,20.907,26200.0
2007-05-10 15:35:00,31.23,31.24,31.21,31.21,24700.0,20.907,20.9137,20.8936,20.8936,24700.0
2007-05-10 15:40:00,31.22,31.24,31.18,31.23,43000.0,20.9003,20.9137,20.8735,20.907,43000.0
2007-05-10 15:45:00,31.22,31.24,31.21,31.24,35100.0,20.9003,20.9137,20.8936,20.9137,35100.0
2007-05-10 15:50:00,31.23,31.23,31.16,31.19,86100.0,20.907,20.907,20.8601,20.8802,86100.0
2007-05-10 15:55:00,31.19,31.21,31.14,31.21,95300.0,20.8802,20.8936,20.8467,20.8936,95300.0
2007-05-11 09:30:00,31.0,31.14,31.0,31.06,51200.0,20.753,20.8467,20.753,20.7932,51200.0
2007-05-11 09:35:00,31.06,31.15,30.86,30.86,71200.0,20.7932,20.8534,20.6593,20.6593,71200.0
2007-05-11 09:40:00,30.89,31.09,30.85,30.98,69000.0,20.6794,20.8132,20.6526,20.7396,69000.0
2007-05-11 09:45:00,30.98,31.11,30.97,31.0,67100.0,20.7396,20.8266,20.7329,20.753,67100.0
2007-05-11 09:50:00,31.01,31.11,31.0,31.07,57400.0,20.7597,20.8266,20.753,20.7999,57400.0
2007-05-11 09:55:00,31.08,31.1,30.97,31.01,69600.0,20.8066,20.8199,20.7329,20.7597,69600.0
2007-05-11 10:00:00,31.01,31.04,30.94,30.97,81500.0,20.7597,20.7798,20.7128,20.7329,81500.0
2007-05-11 10:05:00,30.96,30.99,30.93,30.96,26000.0,20.7262,20.7463,20.7061,20.7262,26000.0
2007-05-11 10:10:00,30.95,30.99,30.94,30.98,45600.0,20.7195,20.7463,20.7128,20.7396,45600.0
2007-05-11 10:15:00,30.98,30.99,30.95,30.98,38700.0,20.7396,20.7463,20.7195,20.7396,38700.0
2007-05-11 10:20:00,30.98,30.99,30.96,30.98,32400.0,20.7396,20.7463,20.7262,20.7396,32400.0
2007-05-11 10:25:00,30.96,30.98,30.93,30.94,25600.0,20.7262,20.7396,20.7061,20.7128,25600.0
2007-05-11 10:30:00,30.95,30.97,30.9,30.91,31800.0,20.7195,20.7329,20.6861,20.6927,31800.0
2007-05-11 10:35:00,30.9,30.92,30.9,30.9,28500.0,20.6861,20.6994,20.6861,20.6861,28500.0
2007-05-11 10:40:00,30.9,30.92,30.88,30.92,17000.0,20.6861,20.6994,20.6727,20.6994,17000.0
2007-05-11 10:45:00,30.92,30.92,30.88,30.9,19500.0,20.6994,20.6994,20.6727,20.6861,19500.0
2007-05-11 10:50:00,30.9,30.92,30.89,30.9,30600.0,20.6861,20.6994,20.6794,20.6861,30600.0
2007-05-11 10:55:00,30.89,30.91,30.88,30.89,29800.0,20.6794,20.6927,20.6727,20.6794,29800.0
2007-05-11 11:00:00,30.88,30.91,30.88,30.9,45200.0,20.6727,20.6927,20.6727,20.6861,45200.0
2007-05-11 11:05:00,30.89,30.89,30.77,30.79,71300.0,20.6794,20.6794,20.599,20.6124,71300.0
2007-05-11 11:10:00,30.8,30.82,30.77,30.78,40700.0,20.6191,20.6325,20.599,20.6057,40700.0
2007-05-11 11:15:00,30.78,30.79,30.76,30.78,20000.0,20.6057,20.6124,20.5923,20.6057,20000.0
2007-05-11 11:20:00,30.79,30.8,30.78,30.8,21800.0,20.6124,20.6191,20.6057,20.6191,21800.0
2007-05-11 11:25:00,30.8,30.8,30.75,30.79,16200.0,20.6191,20.6191,20.5856,20.6124,16200.0
2007-05-11 11:30:00,30.78,30.79,30.75,30.75,29300.0,20.6057,20.6124,20.5856,20.5856,29300.0
2007-05-11 11:35:00,30.75,30.76,30.64,30.64,81300.0,20.5856,20.5923,20.512,20.512,81300.0
2007-05-11 11:40:00,30.64,30.67,30.59,30.63,59900.0,20.512,20.5321,20.4785,20.5053,59900.0
2007-05-11 11:45:00,30.62,30.64,30.61,30.62,26600.0,20.4986,20.512,20.4919,20.4986,26600.0
2007-05-11 11:50:00,30.63,30.66,30.61,30.65,44000.0,20.5053,20.5254,20.4919,20.5187,44000.0
2007-05-11 11:55:00,30.66,30.68,30.64,30.66,28300.0,20.5254,20.5388,20.512,20.5254,28300.0
2007-05-11 12:00:00,30.66,30.7,30.66,30.7,33100.0,20.5254,20.5522,20.5254,20.5522,33100.0
2007-05-11 12:05:00,30.69,30.7,30.62,30.62,32600.0,20.5455,20.5522,20.4986,20.4986,32600.0
2007-05-11 12:10:00,30.62,30.63,30.6,30.62,33400.0,20.4986,20.5053,20.4852,20.4986,33400.0
2007-05-11 12:15:00,30.62,30.67,30.61,30.65,20100.0,20.4986,20.5321,20.4919,20.5187,20100.0
2007-05-11 12:20:00,30.65,30.66,30.65,30.65,13400.0,20.5187,20.5254,20.5187,20.5187,13400.0
2007-05-11 12:25:00,30.65,30.66,30.61,30.61,21800.0,20.5187,20.5254,20.4919,20.4919,21800.0
2007-05-11 12:30:00,30.61,30.65,30.61,30.65,17700.0,20.4919,20.5187,20.4919,20.5187,17700.0
2007-05-11 12:35:00,30.65,30.71,30.65,30.71,16500.0,20.5187,20.5589,20.5187,20.5589,16500.0
2007-05-11 12:40:00,30.71,30.75,30.7,30.75,8700.0,20.5589,20.5856,20.5522,20.5856,8700.0
2007-05-11 12:45:00,30.75,30.78,30.72,30.72,21800.0,20.5856,20.6057,20.5656,20.5656,21800.0
2007-05-11 12:50:00,30.72,30.73,30.71,30.73,10100.0,20.5656,20.5722,20.5589,20.5722,10100.0
2007-05-11 12:55:00,30.72,30.78,30.72,30.77,9000.0,20.5656,20.6057,20.5656,20.599,9000.0
2007-05-11 13:00:00,30.78,30.8,30.77,30.79,5300.0,20.6057,20.6191,20.599,20.6124,5300.0
2007-05-11 13:05:00,30.79,30.8,30.78,30.79,14100.0,20.6124,20.6191,20.6057,20.6124,14100.0
2007-05-11 13:10:00,30.78,30.79,30.78,30.78,3100.0,20.6057,20.6124,20.6057,20.6057,3100.0
2007-05-11 13:15:00,30.78,30.79,30.78,30.79,11200.0,20.6057,20.6124,20.6057,20.6124,11200.0
2007-05-11 13:20:00,30.79,30.82,30.79,30.79,16300.0,20.6124,20.6325,20.6124,20.6124,16300.0
2007-05-11 13:25:00,30.79,30.83,30.77,30.8,37600.0,20.6124,20.6392,20.599,20.6191,37600.0
2007-05-11 13:30:00,30.8,30.82,30.77,30.78,55600.0,20.6191,20.6325,20.599,20.6057,55600.0
2007-05-11 13:35:00,30.78,30.81,30.78,30.8,22300.0,20.6057,20.6258,20.6057,20.6191,22300.0
2007-05-11 13:40:00,30.8,30.81,30.78,30.8,12500.0,20.6191,20.6258,20.6057,20.6191,12500.0
2007-05-11 13:45:00,30.79,30.8,30.78,30.79,5700.0,20.6124,20.6191,20.6057,20.6124,5700.0
2007-05-11 13:50:00,30.79,30.79,30.77,30.79,11200.0,20.6124,20.6124,20.599,20.6124,11200.0
2007-05-11 13:55:00,30.78,30.81,30.78,30.81,29700.0,20.6057,20.6258,20.6057,20.6258,29700.0
2007-05-11 14:00:00,30.8,30.8,30.77,30.77,4700.0,20.6191,20.6191,20.599,20.599,4700.0
2007-05-11 14:05:00,30.77,30.78,30.76,30.77,8400.0,20.599,20.6057,20.5923,20.599,8400.0
2007-05-11 14:10:00,30.77,30.77,30.76,30.77,6600.0,20.599,20.599,20.5923,20.599,6600.0
2007-05-11 14:15:00,30.77,30.78,30.77,30.78,14900.0,20.599,20.6057,20.599,20.6057,14900.0
2007-05-11 14:20:00,30.77,30.84,30.77,30.79,29700.0,20.599,20.6459,20.599,20.6124,29700.0
2007-05-11 14:25:00,30.79,30.8,30.75,30.79,14400.0,20.6124,20.6191,20.5856,20.6124,14400.0
2007-05-11 14:30:00,30.78,30.84,30.75,30.83,31100.0,20.6057,20.6459,20.5856,20.6392,31100.0
2007-05-11 14:35:00,30.82,30.85,30.79,30.82,29800.0,20.6325,20.6526,20.6124,20.6325,29800.0
2007-05-11 14:40:00,30.81,30.87,30.81,30.86,14300.0,20.6258,20.666,20.6258,20.6593,14300.0
2007-05-11 14:45:00,30.85,30.87,30.82,30.82,8000.0,20.6526,20.666,20.6325,20.6325,8000.0
2007-05-11 14:50:00,30.83,30.85,30.82,30.84,19700.0,20.6392,20.6526,20.6325,20.6459,19700.0
2007-05-11 14:55:00,30.85,30.87,30.82,30.82,28400.0,20.6526,20.666,20.6325,20.6325,28400.0
2007-05-11 15:00:00,30.82,30.83,30.81,30.82,16400.0,20.6325,20.6392,20.6258,20.6325,16400.0
2007-05-11 15:05:00,30.82,30.82,30.77,30.8,31800.0,20.6325,20.6325,20.599,20.6191,31800.0
2007-05-11 15:10:00,30.81,30.86,30.8,30.84,15300.0,20.6258,20.6593,20.6191,20.6459,15300.0
2007-05-11 15:15:00,30.84,30.86,30.84,30.86,17200.0,20.6459,20.6593,20.6459,20.6593,17200.0
2007-05-11 15:20:00,30.86,30.87,30.85,30.86,18200.0,20.6593,20.666,20.6526,20.6593,18200.0
2007-05-11 15:25:00,30.85,30.86,30.79,30.83,56700.0,20.6526,20.6593,20.6124,20.6392,56700.0
2007-05-11 15:30:00,30.83,30.86,30.81,30.82,36900.0,20.6392,20.6593,20.6258,20.6325,36900.0
2007-05-11 15:35:00,30.82,30.87,30.82,30.83,24900.0,20.6325,20.666,20.6325,20.6392,24900.0
2007-05-11 15:40:00,30.82,30.85,30.82,30.84,20900.0,20.6325,20.6526,20.6325,20.6459,20900.0
2007-05-11 15:45:00,30.83,30.83,30.79,30.83,36200.0,20.6392,20.6392,20.6124,20.6392,36200.0
2007-05-11 15:50:00,30.82,30.88,30.82,30.85,31400.0,20.6325,20.6727,20.6325,20.6526,31400.0
2007-05-11 15:55:00,30.85,30.9,30.8,30.87,118600.0,20.6526,20.6861,20.6191,20.666,118600.0
2007-05-14 09:30:00,30.85,30.9,30.55,30.9,80300.0,20.6526,20.6861,20.4517,20.6861,80300.0
2007-05-14 09:35:00,30.9,30.98,30.89,30.98,15000.0,20.6861,20.7396,20.6794,20.7396,15000.0
2007-05-14 09:40:00,30.97,31.0,30.93,30.97,23800.0,20.7329,20.753,20.7061,20.7329,23800.0
2007-05-14 09:45:00,30.97,31.12,30.93,31.12,52600.0,20.7329,20.8333,20.7061,20.8333,52600.0
2007-05-14 09:50:00,31.11,31.11,30.97,31.05,49800.0,20.8266,20.8266,20.7329,20.7865,49800.0
2007-05-14 09:55:00,31.05,31.07,30.93,30.95,32900.0,20.7865,20.7999,20.7061,20.7195,32900.0
2007-05-14 10:00:00,30.95,30.99,30.9,30.96,38400.0,20.7195,20.7463,20.6861,20.7262,38400.0
2007-05-14 10:05:00,30.95,30.97,30.9,30.94,29900.0,20.7195,20.7329,20.6861,20.7128,29900.0
2007-05-14 10:10:00,30.94,30.94,30.92,30.94,8400.0,20.7128,20.7128,20.6994,20.7128,8400.0
2007-05-14 10:15:00,30.94,30.98,30.92,30.98,20600.0,20.7128,20.7396,20.6994,20.7396,20600.0
2007-05-14 10:20:00,30.98,30.99,30.97,30.97,8900.0,20.7396,20.7463,20.7329,20.7329,8900.0
2007-05-14 10:25:00,30.97,30.99,30.9,30.99,27900.0,20.7329,20.7463,20.6861,20.7463,27900.0
2007-05-14 10:30:00,30.97,31.0,30.96,30.98,16300.0,20.7329,20.753,20.7262,20.7396,16300.0
2007-05-14 10:35:00,30.99,31.0,30.98,31.0,54000.0,20.7463,20.753,20.7396,20.753,54000.0
2007-05-14 10:40:00,30.99,31.09,30.99,31.05,90700.0,20.7463,20.8132,20.7463,20.7865,90700.0
2007-05-14 10:45:00,31.04,31.05,31.01,31.02,37000.0,20.7798,20.7865,20.7597,20.7664,37000.0
2007-05-14 10:50:00,31.01,31.01,30.96,30.98,26800.0,20.7597,20.7597,20.7262,20.7396,26800.0
2007-05-14 10:55:00,31.0,31.02,30.97,31.0,19500.0,20.753,20.7664,20.7329,20.753,19500.0
2007-05-14 11:00:00,31.01,31.02,30.95,30.97,39900.0,20.7597,20.7664,20.7195,20.7329,39900.0
2007-05-14 11:05:00,30.97,31.0,30.94,30.95,30100.0,20.7329,20.753,20.7128,20.7195,30100.0
2007-05-14 11:10:00,30.97,31.02,30.96,31.02,17000.0,20.7329,20.7664,20.7262,20.7664,17000.0
2007-05-14 11:15:00,31.01,31.05,31.01,31.04,11400.0,20.7597,20.7865,20.7597,20.7798,11400.0
2007-05-14 11:20:00,31.04,31.05,31.0,31.0,18600.0,20.7798,20.7865,20.753,20.753,18600.0
2007-05-14 11:25:00,31.0,31.04,31.0,31.02,15500.0,20.753,20.7798,20.753,20.7664,15500.0
2007-05-14 11:30:00,31.02,31.05,30.98,31.03,25800.0,20.7664,20.7865,20.7396,20.7731,25800.0
2007-05-14 11:35:00,31.03,31.08,30.99,31.05,56600.0,20.7731,20.8066,20.7463,20.7865,56600.0
2007-05-14 11:40:00,31.06,31.16,31.06,31.11,63900.0,20.7932,20.8601,20.7932,20.8266,63900.0
2007-05-14 11:45:00,31.09,31.18,31.09,31.12,20100.0,20.8132,20.8735,20.8132,20.8333,20100.0
2007-05-14 11:50:00,31.14,31.14,31.09,31.1,18000.0,20.8467,20.8467,20.8132,20.8199,18000.0
2007-05-14 11:55:00,31.09,31.12,31.07,31.08,17100.0,20.8132,20.8333,20.7999,20.8066,17100.0
2007-05-14 12:00:00,31.09,31.1,31.04,31.04,25600.0,20.8132,20.8199,20.7798,20.7798,25600.0
2007-05-14 12:05:00,31.04,31.07,30.98,30.99,43200.0,20.7798,20.7999,20.7396,20.7463,43200.0
2007-05-14 12:10:00,31.0,31.06,30.99,31.06,7100.0,20.753,20.7932,20.7463,20.7932,7100.0
2007-05-14 12:15:00,31.05,31.09,31.05,31.09,9100.0,20.7865,20.8132,20.7865,20.8132,9100.0
2007-05-14 12:20:00,31.09,31.09,31.03,31.05,17000.0,20.8132,20.8132,20.7731,20.7865,17000.0
2007-05-14 12:25:00,31.06,31.09,31.05,31.08,24600.0,20.7932,20.8132,20.7865,20.8066,24600.0
2007-05-14 12:30:00,31.07,31.14,31.07,31.14,19900.0,20.7999,20.8467,20.7999,20.8467,19900.0
2007-05-14 12:35:00,31.14,31.15,31.13,31.14,7600.0,20.8467,20.8534,20.84,20.8467,7600.0
2007-05-14 12:40:00,31.14,31.14,31.1,31.1,9800.0,20.8467,20.8467,20.8199,20.8199,9800.0
2007-05-14 12:45:00,31.1,31.14,31.1,31.1,15000.0,20.8199,20.8467,20.8199,20.8199,15000.0
2007-05-14 12:50:00,31.1,31.1,31.06,31.08,11200.0,20.8199,20.8199,20.7932,20.8066,11200.0
2007-05-14 12:55:00,31.07,31.08,31.06,31.06,10200.0,20.7999,20.8066,20.7932,20.7932,10200.0
2007-05-14 13:00:00,31.06,31.06,31.04,31.04,4500.0,20.7932,20.7932,20.7798,20.7798,4500.0
2007-05-14 13:05:00,31.03,31.04,30.99,31.0,23600.0,20.7731,20.7798,20.7463,20.753,23600.0
2007-05-14 13:10:00,31.0,31.02,30.99,30.99,9100.0,20.753,20.7664,20.7463,20.7463,9100.0
2007-05-14 13:15:00,30.99,30.99,30.93,30.93,20900.0,20.7463,20.7463,20.7061,20.7061,20900.0
2007-05-14 13:20:00,30.94,30.96,30.92,30.92,13500.0,20.7128,20.7262,20.6994,20.6994,13500.0
2007-05-14 13:25:00,30.92,30.93,30.89,30.89,10600.0,20.6994,20.7061,20.6794,20.6794,10600.0
2007-05-14 13:30:00,30.91,30.92,30.9,30.92,5100.0,20.6927,20.6994,20.6861,20.6994,5100.0
2007-05-14 13:35:00,30.92,30.92,30.85,30.85,19000.0,20.6994,20.6994,20.6526,20.6526,19000.0
2007-05-14 13:40:00,30.86,30.87,30.82,30.82,20800.0,20.6593,20.666,20.6325,20.6325,20800.0
2007-05-14 13:45:00,30.82,30.85,30.82,30.83,10000.0,20.6325,20.6526,20.6325,20.6392,10000.0
2007-05-14 13:50:00,30.83,30.84,30.82,30.84,8500.0,20.6392,20.6459,20.6325,20.6459,8500.0
2007-05-14 13:55:00,30.84,30.85,30.78,30.78,16100.0,20.6459,20.6526,20.6057,20.6057,16100.0
2007-05-14 14:00:00,30.79,30.8,30.75,30.75,26200.0,20.6124,20.6191,20.5856,20.5856,26200.0
2007-05-14 14:05:00,30.75,30.79,30.74,30.77,22300.0,20.5856,20.6124,20.5789,20.599,22300.0
2007-05-14 14:10:00,30.76,30.76,30.73,30.75,16400.0,20.5923,20.5923,20.5722,20.5856,16400.0
2007-05-14 14:15:00,30.75,30.75,30.69,30.74,22600.0,20.5856,20.5856,20.5455,20.5789,22600.0
2007-05-14 14:20:00,30.74,30.79,30.73,30.78,22400.0,20.5789,20.6124,20.5722,20.6057,22400.0
2007-05-14 14:25:00,30.77,30.8,30.75,30.77,12300.0,20.599,20.6191,20.5856,20.599,12300.0
2007-05-14 14:30:00,30.77,30.79,30.76,30.77,8600.0,20.599,20.6124,20.5923,20.599,8600.0
2007-05-14 14:35:00,30.78,30.78,30.76,30.77,6900.0,20.6057,20.6057,20.5923,20.599,6900.0
2007-05-14 14:40:00,30.78,30.8,30.77,30.78,12400.0,20.6057,20.6191,20.599,20.6057,12400.0
2007-05-14 14:45:00,30.79,30.8,30.75,30.77,25100.0,20.6124,20.6191,20.5856,20.599,25100.0
2007-05-14 14:50:00,30.78,30.8,30.78,30.78,12200.0,20.6057,20.6191,20.6057,20.6057,12200.0
2007-05-14 14:55:00,30.78,30.79,30.77,30.79,8300.0,20.6057,20.6124,20.599,20.6124,8300.0
2007-05-14 15:00:00,30.79,30.85,30.78,30.82,32600.0,20.6124,20.6526,20.6057,20.6325,32600.0
2007-05-14 15:05:00,30.81,30.83,30.8,30.82,18000.0,20.6258,20.6392,20.6191,20.6325,18000.0
2007-05-14 15:10:00,30.82,30.82,30.8,30.82,11400.0,20.6325,20.6325,20.6191,20.6325,11400.0
2007-05-14 15:15:00,30.82,30.83,30.82,30.83,17700.0,20.6325,20.6392,20.6325,20.6392,17700.0
2007-05-14 15:20:00,30.83,30.86,30.81,30.83,44200.0,20.6392,20.6593,20.6258,20.6392,44200.0
2007-05-14 15:25:00,30.83,30.83,30.8,30.83,11600.0,20.6392,20.6392,20.6191,20.6392,11600.0
2007-05-14 15:30:00,30.82,30.85,30.82,30.85,27600.0,20.6325,20.6526,20.6325,20.6526,27600.0
2007-05-14 15:35:00,30.84,30.9,30.84,30.85,40100.0,20.6459,20.6861,20.6459,20.6526,40100.0
2007-05-14 15:40:00,30.85,30.93,30.84,30.9,102200.0,20.6526,20.7061,20.6459,20.6861,102200.0
2007-05-14 15:45:00,30.89,30.94,30.88,30.92,57200.0,20.6794,20.7128,20.6727,20.6994,57200.0
2007-05-14 15:50:00,30.92,30.93,30.83,30.84,50500.0,20.6994,20.7061,20.6392,20.6459,50500.0
2007-05-14 15:55:00,30.85,30.88,30.81,30.86,78400.0,20.6526,20.6727,20.6258,20.6593,78400.0
2007-05-15 09:30:00,30.72,30.84,30.65,30.81,78900.0,20.5656,20.6459,20.5187,20.6258,78900.0
2007-05-15 09:35:00,30.79,30.88,30.66,30.68,38100.0,20.6124,20.6727,20.5254,20.5388,38100.0
2007-05-15 09:40:00,30.71,30.85,30.68,30.82,21900.0,20.5589,20.6526,20.5388,20.6325,21900.0
2007-05-15 09:45:00,30.84,30.87,30.73,30.81,45700.0,20.6459,20.666,20.5722,20.6258,45700.0
2007-05-15 09:50:00,30.79,30.89,30.73,30.89,51800.0,20.6124,20.6794,20.5722,20.6794,51800.0
2007-05-15 09:55:00,30.88,30.95,30.88,30.92,18900.0,20.6727,20.7195,20.6727,20.6994,18900.0
2007-05-15 10:00:00,30.92,30.97,30.81,30.93,53400.0,20.6994,20.7329,20.6258,20.7061,53400.0
2007-05-15 10:05:00,30.94,30.97,30.87,30.95,45400.0,20.7128,20.7329,20.666,20.7195,45400.0
2007-05-15 10:10:00,30.96,31.16,30.95,31.05,78800.0,20.7262,20.8601,20.7195,20.7865,78800.0
2007-05-15 10:15:00,31.04,31.12,31.0,31.1,25300.0,20.7798,20.8333,20.753,20.8199,25300.0
2007-05-15 10:20:00,31.1,31.13,31.08,31.09,44900.0,20.8199,20.84,20.8066,20.8132,44900.0
2007-05-15 10:25:00,31.1,31.25,31.1,31.18,66600.0,20.8199,20.9204,20.8199,20.8735,66600.0
2007-05-15 10:30:00,31.18,31.19,31.1,31.16,49300.0,20.8735,20.8802,20.8199,20.8601,49300.0
2007-05-15 10:35:00,31.16,31.18,31.14,31.14,24900.0,20.8601,20.8735,20.8467,20.8467,24900.0
2007-05-15 10:40:00,31.14,31.15,31.11,31.11,8200.0,20.8467,20.8534,20.8266,20.8266,8200.0
2007-05-15 10:45:00,31.12,31.17,31.12,31.17,22100.0,20.8333,20.8668,20.8333,20.8668,22100.0
2007-05-15 10:50:00,31.16,31.17,31.16,31.16,16400.0,20.8601,20.8668,20.8601,20.8601,16400.0
2007-05-15 10:55:00,31.16,31.17,31.06,31.11,32300.0,20.8601,20.8668,20.7932,20.8266,32300.0
2007-05-15 11:00:00,31.1,31.11,31.05,31.08,16800.0,20.8199,20.8266,20.7865,20.8066,16800.0
2007-05-15 11:05:00,31.07,31.1,31.07,31.09,14700.0,20.7999,20.8199,20.7999,20.8132,14700.0
2007-05-15 11:10:00,31.09,31.12,31.09,31.12,21100.0,20.8132,20.8333,20.8132,20.8333,21100.0
2007-05-15 11:15:00,31.12,31.16,31.12,31.15,8100.0,20.8333,20.8601,20.8333,20.8534,8100.0
2007-05-15 11:20:00,31.15,31.17,31.14,31.17,11000.0,20.8534,20.8668,20.8467,20.8668,11000.0
2007-05-15 11:25:00,31.17,31.18,31.13,31.16,29200.0,20.8668,20.8735,20.84,20.8601,29200.0
2007-05-15 11:30:00,31.15,31.17,31.12,31.16,20500.0,20.8534,20.8668,20.8333,20.8601,20500.0
2007-05-15 11:35:00,31.16,31.18,31.1,31.18,65300.0,20.8601,20.8735,20.8199,20.8735,65300.0
2007-05-15 11:40:00,31.18,31.18,31.15,31.15,18100.0,20.8735,20.8735,20.8534,20.8534,18100.0
2007-05-15 11:45:00,31.15,31.18,31.14,31.18,27200.0,20.8534,20.8735,20.8467,20.8735,27200.0
2007-05-15 11:50:00,31.19,31.23,31.19,31.23,35500.0,20.8802,20.907,20.8802,20.907,35500.0
2007-05-15 11:55:00,31.22,31.23,31.21,31.22,28500.0,20.9003,20.907,20.8936,20.9003,28500.0
2007-05-15 12:00:00,31.23,31.24,31.22,31.24,14800.0,20.907,20.9137,20.9003,20.9137,14800.0
2007-05-15 12:05:00,31.25,31.29,31.24,31.28,38100.0,20.9204,20.9471,20.9137,20.9404,38100.0
2007-05-15 12:10:00,31.28,31.29,31.26,31.29,13800.0,20.9404,20.9471,20.9271,20.9471,13800.0
2007-05-15 12:15:00,31.28,31.3,31.24,31.25,23100.0,20.9404,20.9538,20.9137,20.9204,23100.0
2007-05-15 12:20:00,31.25,31.26,31.23,31.23,14700.0,20.9204,20.9271,20.907,20.907,14700.0
2007-05-15 12:25:00,31.23,31.25,31.23,31.25,5200.0,20.907,20.9204,20.907,20.9204,5200.0
2007-05-15 12:30:00,31.25,31.26,31.25,31.26,11800.0,20.9204,20.9271,20.9204,20.9271,11800.0
2007-05-15 12:35:00,31.26,31.29,31.25,31.28,14000.0,20.9271,20.9471,20.9204,20.9404,14000.0
2007-05-15 12:40:00,31.29,31.31,31.28,31.3,16700.0,20.9471,20.9605,20.9404,20.9538,16700.0
2007-05-15 12:45:00,31.3,31.31,31.27,31.27,35300.0,20.9538,20.9605,20.9337,20.9337,35300.0
2007-05-15 12:50:00,31.28,31.28,31.26,31.26,8800.0,20.9404,20.9404,20.9271,20.9271,8800.0
2007-05-15 12:55:00,31.26,31.29,31.26,31.28,13800.0,20.9271,20.9471,20.9271,20.9404,13800.0
2007-05-15 13:00:00,31.28,31.28,31.24,31.25,23500.0,20.9404,20.9404,20.9137,20.9204,23500.0
2007-05-15 13:05:00,31.25,31.27,31.24,31.27,11500.0,20.9204,20.9337,20.9137,20.9337,11500.0
2007-05-15 13:10:00,31.26,31.3,31.26,31.3,14900.0,20.9271,20.9538,20.9271,20.9538,14900.0
2007-05-15 13:15:00,31.29,31.3,31.29,31.29,3300.0,20.9471,20.9538,20.9471,20.9471,3300.0
2007-05-15 13:20:00,31.29,31.29,31.26,31.26,22100.0,20.9471,20.9471,20.9271,20.9271,22100.0
2007-05-15 13:25:00,31.26,31.27,31.25,31.27,9700.0,20.9271,20.9337,20.9204,20.9337,9700.0
2007-05-15 13:30:00,31.26,31.28,31.23,31.26,22300.0,20.9271,20.9404,20.907,20.9271,22300.0
2007-05-15 13:35:00,31.26,31.26,31.22,31.24,31000.0,20.9271,20.9271,20.9003,20.9137,31000.0
2007-05-15 13:40:00,31.24,31.24,31.2,31.22,28000.0,20.9137,20.9137,20.8869,20.9003,28000.0
2007-05-15 13:45:00,31.22,31.23,31.16,31.17,46600.0,20.9003,20.907,20.8601,20.8668,46600.0
2007-05-15 13:50:00,31.17,31.21,31.17,31.17,26000.0,20.8668,20.8936,20.8668,20.8668,26000.0
2007-05-15 13:55:00,31.17,31.19,31.15,31.18,10100.0,20.8668,20.8802,20.8534,20.8735,10100.0
2007-05-15 14:00:00,31.19,31.19,31.15,31.16,9300.0,20.8802,20.8802,20.8534,20.8601,9300.0
2007-05-15 14:05:00,31.16,31.2,31.15,31.2,13800.0,20.8601,20.8869,20.8534,20.8869,13800.0
2007-05-15 14:10:00,31.2,31.21,31.15,31.17,15600.0,20.8869,20.8936,20.8534,20.8668,15600.0
2007-05-15 14:15:00,31.17,31.17,31.1,31.14,20000.0,20.8668,20.8668,20.8199,20.8467,20000.0
2007-05-15 14:20:00,31.14,31.19,31.12,31.19,15800.0,20.8467,20.8802,20.8333,20.8802,15800.0
2007-05-15 14:25:00,31.19,31.22,31.18,31.22,19600.0,20.8802,20.9003,20.8735,20.9003,19600.0
2007-05-15 14:30:00,31.22,31.23,31.2,31.2,16000.0,20.9003,20.907,20.8869,20.8869,16000.0
2007-05-15 14:35:00,31.2,31.2,31.09,31.12,33000.0,20.8869,20.8869,20.8132,20.8333,33000.0
2007-05-15 14:40:00,31.11,31.14,31.07,31.08,26500.0,20.8266,20.8467,20.7999,20.8066,26500.0
2007-05-15 14:45:00,31.07,31.09,31.05,31.09,30300.0,20.7999,20.8132,20.7865,20.8132,30300.0
2007-05-15 14:50:00,31.09,31.13,31.09,31.13,32400.0,20.8132,20.84,20.8132,20.84,32400.0
2007-05-15 14:55:00,31.13,31.13,31.1,31.13,14700.0,20.84,20.84,20.8199,20.84,14700.0
2007-05-15 15:00:00,31.13,31.14,31.1,31.12,18600.0,20.84,20.8467,20.8199,20.8333,18600.0
2007-05-15 15:05:00,31.12,31.12,31.08,31.11,15400.0,20.8333,20.8333,20.8066,20.8266,15400.0
2007-05-15 15:10:00,31.1,31.12,31.05,31.06,22300.0,20.8199,20.8333,20.7865,20.7932,22300.0
2007-05-15 15:15:00,31.05,31.08,31.04,31.06,14400.0,20.7865,20.8066,20.7798,20.7932,14400.0
2007-05-15 15:20:00,31.07,31.08,31.02,31.03,13500.0,20.7999,20.8066,20.7664,20.7731,13500.0
2007-05-15 15:25:00,31.03,31.12,31.03,31.1,30400.0,20.7731,20.8333,20.7731,20.8199,30400.0
2007-05-15 15:30:00,31.1,31.1,31.05,31.06,20300.0,20.8199,20.8199,20.7865,20.7932,20300.0
2007-05-15 15:35:00,31.06,31.08,31.05,31.05,43300.0,20.7932,20.8066,20.7865,20.7865,43300.0
2007-05-15 15:40:00,31.05,31.07,31.0,31.03,33700.0,20.7865,20.7999,20.753,20.7731,33700.0
2007-05-15 15:45:00,31.03,31.03,31.01,31.01,24900.0,20.7731,20.7731,20.7597,20.7597,24900.0
2007-05-15 15:50:00,31.02,31.03,31.01,31.02,32300.0,20.7664,20.7731,20.7597,20.7664,32300.0
2007-05-15 15:55:00,31.01,31.02,30.91,31.0,146400.0,20.7597,20.7664,20.6927,20.753,146400.0
2007-05-16 09:30:00,30.94,30.94,30.61,30.91,60600.0,20.7128,20.7128,20.4919,20.6927,60600.0
2007-05-16 09:35:00,30.93,30.96,30.67,30.69,55800.0,20.7061,20.7262,20.5321,20.5455,55800.0
2007-05-16 09:40:00,30.69,30.71,30.65,30.66,26300.0,20.5455,20.5589,20.5187,20.5254,26300.0
2007-05-16 09:45:00,30.65,30.73,30.63,30.65,90600.0,20.5187,20.5722,20.5053,20.5187,90600.0
2007-05-16 09:50:00,30.65,30.84,30.64,30.82,86500.0,20.5187,20.6459,20.512,20.6325,86500.0
2007-05-16 09:55:00,30.83,30.83,30.71,30.75,55500.0,20.6392,20.6392,20.5589,20.5856,55500.0
2007-05-16 10:00:00,30.76,30.76,30.7,30.7,60400.0,20.5923,20.5923,20.5522,20.5522,60400.0
2007-05-16 10:05:00,30.73,30.73,30.67,30.68,39900.0,20.5722,20.5722,20.5321,20.5388,39900.0
2007-05-16 10:10:00,30.67,30.69,30.66,30.66,29200.0,20.5321,20.5455,20.5254,20.5254,29200.0
2007-05-16 10:15:00,30.66,30.69,30.64,30.68,14100.0,20.5254,20.5455,20.512,20.5388,14100.0
2007-05-16 10:20:00,30.68,30.73,30.68,30.73,37100.0,20.5388,20.5722,20.5388,20.5722,37100.0
2007-05-16 10:25:00,30.72,30.78,30.65,30.67,47800.0,20.5656,20.6057,20.5187,20.5321,47800.0
2007-05-16 10:30:00,30.66,30.72,30.64,30.71,40900.0,20.5254,20.5656,20.512,20.5589,40900.0
2007-05-16 10:35:00,30.72,30.72,30.62,30.65,72300.0,20.5656,20.5656,20.4986,20.5187,72300.0
2007-05-16 10:40:00,30.65,30.65,30.6,30.65,27900.0,20.5187,20.5187,20.4852,20.5187,27900.0
2007-05-16 10:45:00,30.65,30.66,30.62,30.63,31800.0,20.5187,20.5254,20.4986,20.5053,31800.0
2007-05-16 10:50:00,30.64,30.65,30.6,30.6,22600.0,20.512,20.5187,20.4852,20.4852,22600.0
2007-05-16 10:55:00,30.62,30.64,30.6,30.61,19800.0,20.4986,20.512,20.4852,20.4919,19800.0
2007-05-16 11:00:00,30.61,30.64,30.6,30.62,23500.0,20.4919,20.512,20.4852,20.4986,23500.0
2007-05-16 11:05:00,30.61,30.62,30.58,30.6,29400.0,20.4919,20.4986,20.4718,20.4852,29400.0
2007-05-16 11:10:00,30.6,30.61,30.57,30.57,18800.0,20.4852,20.4919,20.4651,20.4651,18800.0
2007-05-16 11:15:00,30.57,30.58,30.56,30.57,8300.0,20.4651,20.4718,20.4584,20.4651,8300.0
2007-05-16 11:20:00,30.58,30.58,30.56,30.57,14400.0,20.4718,20.4718,20.4584,20.4651,14400.0
2007-05-16 11:25:00,30.56,30.59,30.56,30.58,10900.0,20.4584,20.4785,20.4584,20.4718,10900.0
2007-05-16 11:30:00,30.58,30.6,30.58,30.58,15800.0,20.4718,20.4852,20.4718,20.4718,15800.0
2007-05-16 11:35:00,30.58,30.64,30.57,30.62,17200.0,20.4718,20.512,20.4651,20.4986,17200.0
2007-05-16 11:40:00,30.62,30.64,30.61,30.61,5500.0,20.4986,20.512,20.4919,20.4919,5500.0
2007-05-16 11:45:00,30.61,30.62,30.61,30.61,8900.0,20.4919,20.4986,20.4919,20.4919,8900.0
2007-05-16 11:50:00,30.63,30.63,30.58,30.58,23700.0,20.5053,20.5053,20.4718,20.4718,23700.0
2007-05-16 11:55:00,30.58,30.58,30.55,30.58,26600.0,20.4718,20.4718,20.4517,20.4718,26600.0
2007-05-16 12:00:00,30.58,30.58,30.55,30.55,10600.0,20.4718,20.4718,20.4517,20.4517,10600.0
2007-05-16 12:05:00,30.56,30.56,30.51,30.53,34400.0,20.4584,20.4584,20.425,20.4384,34400.0
2007-05-16 12:10:00,30.52,30.56,30.52,30.55,13800.0,20.4317,20.4584,20.4317,20.4517,13800.0
2007-05-16 12:15:00,30.54,30.55,30.54,30.54,3700.0,20.445,20.4517,20.445,20.445,3700.0
2007-05-16 12:20:00,30.55,30.55,30.52,30.52,15400.0,20.4517,20.4517,20.4317,20.4317,15400.0
2007-05-16 12:25:00,30.53,30.53,30.52,30.53,17000.0,20.4384,20.4384,20.4317,20.4384,17000.0
2007-05-16 12:30:00,30.52,30.54,30.52,30.54,8200.0,20.4317,20.445,20.4317,20.445,8200.0
2007-05-16 12:35:00,30.53,30.65,30.53,30.65,48100.0,20.4384,20.5187,20.4384,20.5187,48100.0
2007-05-16 12:40:00,30.64,30.65,30.6,30.61,19100.0,20.512,20.5187,20.4852,20.4919,19100.0
2007-05-16 12:45:00,30.61,30.66,30.61,30.64,11700.0,20.4919,20.5254,20.4919,20.512,11700.0
2007-05-16 12:50:00,30.65,30.68,30.64,30.65,25800.0,20.5187,20.5388,20.512,20.5187,25800.0
2007-05-16 12:55:00,30.65,30.66,30.63,30.65,12300.0,20.5187,20.5254,20.5053,20.5187,12300.0
2007-05-16 13:00:00,30.65,30.66,30.6,30.62,14000.0,20.5187,20.5254,20.4852,20.4986,14000.0
2007-05-16 13:05:00,30.62,30.63,30.61,30.63,9400.0,20.4986,20.5053,20.4919,20.5053,9400.0
2007-05-16 13:10:00,30.63,30.63,30.6,30.61,10000.0,20.5053,20.5053,20.4852,20.4919,10000.0
2007-05-16 13:15:00,30.61,30.65,30.61,30.64,7700.0,20.4919,20.5187,20.4919,20.512,7700.0
2007-05-16 13:20:00,30.65,30.69,30.64,30.69,14200.0,20.5187,20.5455,20.512,20.5455,14200.0
2007-05-16 13:25:00,30.69,30.69,30.67,30.67,11200.0,20.5455,20.5455,20.5321,20.5321,11200.0
2007-05-16 13:30:00,30.68,30.69,30.67,30.68,8700.0,20.5388,20.5455,20.5321,20.5388,8700.0
2007-05-16 13:35:00,30.69,30.69,30.67,30.68,15900.0,20.5455,20.5455,20.5321,20.5388,15900.0
2007-05-16 13:40:00,30.68,30.7,30.67,30.7,12400.0,20.5388,20.5522,20.5321,20.5522,12400.0
2007-05-16 13:45:00,30.7,30.74,30.69,30.71,21500.0,20.5522,20.5789,20.5455,20.5589,21500.0
2007-05-16 13:50:00,30.71,30.75,30.71,30.74,34900.0,20.5589,20.5856,20.5589,20.5789,34900.0
2007-05-16 13:55:00,30.74,30.75,30.71,30.71,10400.0,20.5789,20.5856,20.5589,20.5589,10400.0
2007-05-16 14:00:00,30.71,30.76,30.71,30.75,5900.0,20.5589,20.5923,20.5589,20.5856,5900.0
2007-05-16 14:05:00,30.75,30.79,30.75,30.79,11800.0,20.5856,20.6124,20.5856,20.6124,11800.0
2007-05-16 14:10:00,30.8,30.81,30.78,30.79,15200.0,20.6191,20.6258,20.6057,20.6124,15200.0
2007-05-16 14:15:00,30.78,30.79,30.76,30.78,8800.0,20.6057,20.6124,20.5923,20.6057,8800.0
2007-05-16 14:20:00,30.77,30.8,30.77,30.78,11800.0,20.599,20.6191,20.599,20.6057,11800.0
2007-05-16 14:25:00,30.79,30.81,30.78,30.81,16000.0,20.6124,20.6258,20.6057,20.6258,16000.0
2007-05-16 14:30:00,30.8,30.81,30.78,30.79,12100.0,20.6191,20.6258,20.6057,20.6124,12100.0
2007-05-16 14:35:00,30.78,30.79,30.75,30.76,16500.0,20.6057,20.6124,20.5856,20.5923,16500.0
2007-05-16 14:40:00,30.76,30.77,30.75,30.77,9900.0,20.5923,20.599,20.5856,20.599,9900.0
2007-05-16 14:45:00,30.76,30.77,30.75,30.76,12000.0,20.5923,20.599,20.5856,20.5923,12000.0
2007-05-16 14:50:00,30.75,30.77,30.74,30.77,9600.0,20.5856,20.599,20.5789,20.599,9600.0
2007-05-16 14:55:00,30.76,30.78,30.76,30.77,4900.0,20.5923,20.6057,20.5923,20.599,4900.0
2007-05-16 15:00:00,30.77,30.78,30.74,30.75,18000.0,20.599,20.6057,20.5789,20.5856,18000.0
2007-05-16 15:05:00,30.76,30.76,30.75,30.76,11200.0,20.5923,20.5923,20.5856,20.5923,11200.0
2007-05-16 15:10:00,30.77,30.79,30.76,30.78,9800.0,20.599,20.6124,20.5923,20.6057,9800.0
2007-05-16 15:15:00,30.79,30.81,30.77,30.78,17200.0,20.6124,20.6258,20.599,20.6057,17200.0
2007-05-16 15:20:00,30.78,30.79,30.77,30.78,12500.0,20.6057,20.6124,20.599,20.6057,12500.0
2007-05-16 15:25:00,30.78,30.81,30.78,30.8,7200.0,20.6057,20.6258,20.6057,20.6191,7200.0
2007-05-16 15:30:00,30.8,30.85,30.79,30.85,20700.0,20.6191,20.6526,20.6124,20.6526,20700.0
2007-05-16 15:35:00,30.85,30.88,30.84,30.85,26200.0,20.6526,20.6727,20.6459,20.6526,26200.0
2007-05-16 15:40:00,30.86,30.88,30.83,30.83,34400.0,20.6593,20.6727,20.6392,20.6392,34400.0
2007-05-16 15:45:00,30.82,30.83,30.81,30.82,26000.0,20.6325,20.6392,20.6258,20.6325,26000.0
2007-05-16 15:50:00,30.82,30.83,30.8,30.81,40800.0,20.6325,20.6392,20.6191,20.6258,40800.0
2007-05-16 15:55:00,30.82,30.87,30.8,30.85,47600.0,20.6325,20.666,20.6191,20.6526,47600.0
2007-05-17 09:30:00,30.67,30.72,30.63,30.72,36000.0,20.5321,20.5656,20.5053,20.5656,36000.0
2007-05-17 09:35:00,30.73,30.8,30.71,30.79,9500.0,20.5722,20.6191,20.5589,20.6124,9500.0
2007-05-17 09:40:00,30.8,30.84,30.8,30.84,13500.0,20.6191,20.6459,20.6191,20.6459,13500.0
2007-05-17 09:45:00,30.84,30.87,30.83,30.87,31400.0,20.6459,20.666,20.6392,20.666,31400.0
2007-05-17 09:50:00,30.87,30.89,30.86,30.88,12300.0,20.666,20.6794,20.6593,20.6727,12300.0
2007-05-17 09:55:00,30.88,30.9,30.88,30.9,11700.0,20.6727,20.6861,20.6727,20.6861,11700.0
2007-05-17 10:00:00,30.89,30.89,30.79,30.8,66400.0,20.6794,20.6794,20.6124,20.6191,66400.0
2007-05-17 10:05:00,30.8,30.81,30.79,30.81,19800.0,20.6191,20.6258,20.6124,20.6258,19800.0
2007-05-17 10:10:00,30.8,30.81,30.79,30.8,16300.0,20.6191,20.6258,20.6124,20.6191,16300.0
2007-05-17 10:15:00,30.8,30.81,30.79,30.8,25400.0,20.6191,20.6258,20.6124,20.6191,25400.0
2007-05-17 10:20:00,30.81,30.81,30.79,30.8,12800.0,20.6258,20.6258,20.6124,20.6191,12800.0
2007-05-17 10:25:00,30.81,30.81,30.79,30.8,19300.0,20.6258,20.6258,20.6124,20.6191,19300.0
2007-05-17 10:30:00,30.79,30.81,30.79,30.81,12300.0,20.6124,20.6258,20.6124,20.6258,12300.0
2007-05-17 10:35:00,30.81,30.81,30.8,30.81,8000.0,20.6258,20.6258,20.6191,20.6258,8000.0
2007-05-17 10:40:00,30.81,30.81,30.8,30.8,13200.0,20.6258,20.6258,20.6191,20.6191,13200.0
2007-05-17 10:45:00,30.8,30.82,30.79,30.82,21400.0,20.6191,20.6325,20.6124,20.6325,21400.0
2007-05-17 10:50:00,30.83,30.83,30.82,30.82,5300.0,20.6392,20.6392,20.6325,20.6325,5300.0
2007-05-17 10:55:00,30.82,30.83,30.82,30.83,6800.0,20.6325,20.6392,20.6325,20.6392,6800.0
2007-05-17 11:00:00,30.83,30.85,30.83,30.84,13100.0,20.6392,20.6526,20.6392,20.6459,13100.0
2007-05-17 11:05:00,30.84,30.88,30.84,30.87,12700.0,20.6459,20.6727,20.6459,20.666,12700.0
2007-05-17 11:10:00,30.88,30.89,30.86,30.88,24500.0,20.6727,20.6794,20.6593,20.6727,24500.0
2007-05-17 11:15:00,30.88,30.88,30.87,30.87,2800.0,20.6727,20.6727,20.666,20.666,2800.0
2007-05-17 11:20:00,30.87,30.88,30.87,30.88,8300.0,20.666,20.6727,20.666,20.6727,8300.0
2007-05-17 11:25:00,30.88,30.88,30.83,30.83,19500.0,20.6727,20.6727,20.6392,20.6392,19500.0
2007-05-17 11:30:00,30.83,30.84,30.79,30.8,10900.0,20.6392,20.6459,20.6124,20.6191,10900.0
2007-05-17 11:35:00,30.8,30.82,30.79,30.81,14800.0,20.6191,20.6325,20.6124,20.6258,14800.0
2007-05-17 11:40:00,30.8,30.81,30.8,30.8,5600.0,20.6191,20.6258,20.6191,20.6191,5600.0
2007-05-17 11:45:00,30.8,30.82,30.8,30.81,12200.0,20.6191,20.6325,20.6191,20.6258,12200.0
2007-05-17 11:50:00,30.81,30.81,30.79,30.8,13300.0,20.6258,20.6258,20.6124,20.6191,13300.0
2007-05-17 11:55:00,30.8,30.8,30.79,30.8,10700.0,20.6191,20.6191,20.6124,20.6191,10700.0
2007-05-17 12:00:00,30.8,30.81,30.79,30.81,16100.0,20.6191,20.6258,20.6124,20.6258,16100.0
2007-05-17 12:05:00,30.81,30.82,30.8,30.81,8200.0,20.6258,20.6325,20.6191,20.6258,8200.0
2007-05-17 12:10:00,30.81,30.82,30.8,30.82,6900.0,20.6258,20.6325,20.6191,20.6325,6900.0
2007-05-17 12:15:00,30.82,30.82,30.8,30.81,22800.0,20.6325,20.6325,20.6191,20.6258,22800.0
2007-05-17 12:20:00,30.81,30.81,30.79,30.81,15900.0,20.6258,20.6258,20.6124,20.6258,15900.0
2007-05-17 12:25:00,30.8,30.82,30.8,30.81,7000.0,20.6191,20.6325,20.6191,20.6258,7000.0
2007-05-17 12:30:00,30.8,30.81,30.8,30.8,2900.0,20.6191,20.6258,20.6191,20.6191,2900.0
2007-05-17 12:35:00,30.8,30.81,30.79,30.8,27400.0,20.6191,20.6258,20.6124,20.6191,27400.0
2007-05-17 12:40:00,30.8,30.8,30.79,30.79,14400.0,20.6191,20.6191,20.6124,20.6124,14400.0
2007-05-17 12:45:00,30.8,30.8,30.7,30.7,46200.0,20.6191,20.6191,20.5522,20.5522,46200.0
2007-05-17 12:50:00,30.71,30.72,30.7,30.71,14100.0,20.5589,20.5656,20.5522,20.5589,14100.0
2007-05-17 12:55:00,30.71,30.72,30.67,30.67,15300.0,20.5589,20.5656,20.5321,20.5321,15300.0
2007-05-17 13:00:00,30.67,30.68,30.65,30.68,20900.0,20.5321,20.5388,20.5187,20.5388,20900.0
2007-05-17 13:05:00,30.69,30.73,30.69,30.73,10900.0,20.5455,20.5722,20.5455,20.5722,10900.0
2007-05-17 13:10:00,30.74,30.75,30.72,30.75,12600.0,20.5789,20.5856,20.5656,20.5856,12600.0
2007-05-17 13:15:00,30.74,30.75,30.74,30.74,4000.0,20.5789,20.5856,20.5789,20.5789,4000.0
2007-05-17 13:20:00,30.75,30.79,30.74,30.79,12900.0,20.5856,20.6124,20.5789,20.6124,12900.0
2007-05-17 13:25:00,30.78,30.79,30.78,30.79,8700.0,20.6057,20.6124,20.6057,20.6124,8700.0
2007-05-17 13:30:00,30.78,30.8,30.78,30.79,26100.0,20.6057,20.6191,20.6057,20.6124,26100.0
2007-05-17 13:35:00,30.8,30.84,30.8,30.83,22900.0,20.6191,20.6459,20.6191,20.6392,22900.0
2007-05-17 13:40:00,30.83,30.83,30.8,30.8,18400.0,20.6392,20.6392,20.6191,20.6191,18400.0
2007-05-17 13:45:00,30.81,30.81,30.79,30.81,14300.0,20.6258,20.6258,20.6124,20.6258,14300.0
2007-05-17 13:50:00,30.81,30.82,30.79,30.82,15800.0,20.6258,20.6325,20.6124,20.6325,15800.0
2007-05-17 13:55:00,30.82,30.85,30.81,30.85,14400.0,20.6325,20.6526,20.6258,20.6526,14400.0
2007-05-17 14:00:00,30.84,30.85,30.81,30.81,13300.0,20.6459,20.6526,20.6258,20.6258,13300.0
2007-05-17 14:05:00,30.81,30.82,30.79,30.79,15300.0,20.6258,20.6325,20.6124,20.6124,15300.0
2007-05-17 14:10:00,30.8,30.81,30.79,30.81,19500.0,20.6191,20.6258,20.6124,20.6258,19500.0
2007-05-17 14:15:00,30.81,31.0,30.81,30.89,265000.0,20.6258,20.753,20.6258,20.6794,265000.0
2007-05-17 14:20:00,30.89,30.89,30.84,30.85,51400.0,20.6794,20.6794,20.6459,20.6526,51400.0
2007-05-17 14:25:00,30.86,30.9,30.85,30.9,22500.0,20.6593,20.6861,20.6526,20.6861,22500.0
2007-05-17 14:30:00,30.89,30.91,30.87,30.88,20300.0,20.6794,20.6927,20.666,20.6727,20300.0
2007-05-17 14:35:00,30.87,30.92,30.85,30.91,39000.0,20.666,20.6994,20.6526,20.6927,39000.0
2007-05-17 14:40:00,30.91,30.98,30.89,30.96,88800.0,20.6927,20.7396,20.6794,20.7262,88800.0
2007-05-17 14:45:00,30.95,30.97,30.94,30.97,25600.0,20.7195,20.7329,20.7128,20.7329,25600.0
2007-05-17 14:50:00,30.96,30.97,30.94,30.96,25200.0,20.7262,20.7329,20.7128,20.7262,25200.0
2007-05-17 14:55:00,30.96,30.97,30.92,30.96,44500.0,20.7262,20.7329,20.6994,20.7262,44500.0
2007-05-17 15:00:00,30.95,31.0,30.94,30.99,26100.0,20.7195,20.753,20.7128,20.7463,26100.0
2007-05-17 15:05:00,30.99,31.0,30.96,30.96,36100.0,20.7463,20.753,20.7262,20.7262,36100.0
2007-05-17 15:10:00,30.96,30.97,30.95,30.95,23500.0,20.7262,20.7329,20.7195,20.7195,23500.0
2007-05-17 15:15:00,30.95,30.95,30.91,30.92,43400.0,20.7195,20.7195,20.6927,20.6994,43400.0
2007-05-17 15:20:00,30.91,30.92,30.86,30.86,61800.0,20.6927,20.6994,20.6593,20.6593,61800.0
2007-05-17 15:25:00,30.87,30.92,30.86,30.9,43100.0,20.666,20.6994,20.6593,20.6861,43100.0
2007-05-17 15:30:00,30.9,30.95,30.89,30.92,26600.0,20.6861,20.7195,20.6794,20.6994,26600.0
2007-05-17 15:35:00,30.93,30.95,30.88,30.94,48700.0,20.7061,20.7195,20.6727,20.7128,48700.0
2007-05-17 15:40:00,30.95,30.95,30.91,30.93,45600.0,20.7195,20.7195,20.6927,20.7061,45600.0
2007-05-17 15:45:00,30.92,30.94,30.92,30.92,28600.0,20.6994,20.7128,20.6994,20.6994,28600.0
2007-05-17 15:50:00,30.92,30.93,30.91,30.93,38400.0,20.6994,20.7061,20.6927,20.7061,38400.0
2007-05-17 15:55:00,30.93,30.98,30.88,30.93,117900.0,20.7061,20.7396,20.6727,20.7061,117900.0
2007-05-18 09:30:00,31.06,31.09,30.99,31.06,360600.0,20.7932,20.8132,20.7463,20.7932,360600.0
2007-05-18 09:35:00,31.06,31.18,31.03,31.11,51600.0,20.7932,20.8735,20.7731,20.8266,51600.0
2007-05-18 09:40:00,31.14,31.22,31.12,31.14,95500.0,20.8467,20.9003,20.8333,20.8467,95500.0
2007-05-18 09:45:00,31.13,31.18,31.07,31.17,78600.0,20.84,20.8735,20.7999,20.8668,78600.0
2007-05-18 09:50:00,31.17,31.19,31.11,31.19,44100.0,20.8668,20.8802,20.8266,20.8802,44100.0
2007-05-18 09:55:00,31.18,31.2,31.16,31.19,23100.0,20.8735,20.8869,20.8601,20.8802,23100.0
2007-05-18 10:00:00,31.19,31.29,31.18,31.22,59800.0,20.8802,20.9471,20.8735,20.9003,59800.0
2007-05-18 10:05:00,31.23,31.32,31.22,31.3,59700.0,20.907,20.9672,20.9003,20.9538,59700.0
2007-05-18 10:10:00,31.31,31.4,31.29,31.39,66000.0,20.9605,21.0208,20.9471,21.0141,66000.0
2007-05-18 10:15:00,31.38,31.39,31.35,31.35,38700.0,21.0074,21.0141,20.9873,20.9873,38700.0
2007-05-18 10:20:00,31.36,31.37,31.34,31.34,25400.0,20.994,21.0007,20.9806,20.9806,25400.0
2007-05-18 10:25:00,31.34,31.37,31.33,31.34,24300.0,20.9806,21.0007,20.9739,20.9806,24300.0
2007-05-18 10:30:00,31.33,31.36,31.32,31.33,37000.0,20.9739,20.994,20.9672,20.9739,37000.0
2007-05-18 10:35:00,31.33,31.36,31.29,31.29,23800.0,20.9739,20.994,20.9471,20.9471,23800.0
2007-05-18 10:40:00,31.29,31.29,31.23,31.27,26000.0,20.9471,20.9471,20.907,20.9337,26000.0
2007-05-18 10:45:00,31.26,31.32,31.26,31.32,39700.0,20.9271,20.9672,20.9271,20.9672,39700.0
2007-05-18 10:50:00,31.32,31.33,31.3,31.31,18700.0,20.9672,20.9739,20.9538,20.9605,18700.0
2007-05-18 10:55:00,31.3,31.31,31.28,31.29,20100.0,20.9538,20.9605,20.9404,20.9471,20100.0
2007-05-18 11:00:00,31.29,31.29,31.28,31.28,9300.0,20.9471,20.9471,20.9404,20.9404,9300.0
2007-05-18 11:05:00,31.29,31.29,31.26,31.26,23200.0,20.9471,20.9471,20.9271,20.9271,23200.0
2007-05-18 11:10:00,31.26,31.27,31.26,31.26,5900.0,20.9271,20.9337,20.9271,20.9271,5900.0
2007-05-18 11:15:00,31.27,31.28,31.24,31.25,25200.0,20.9337,20.9404,20.9137,20.9204,25200.0
2007-05-18 11:20:00,31.25,31.25,31.23,31.23,13000.0,20.9204,20.9204,20.907,20.907,13000.0
2007-05-18 11:25:00,31.24,31.25,31.22,31.25,8800.0,20.9137,20.9204,20.9003,20.9204,8800.0
2007-05-18 11:30:00,31.25,31.3,31.25,31.3,9500.0,20.9204,20.9538,20.9204,20.9538,9500.0
2007-05-18 11:35:00,31.29,31.3,31.28,31.28,18700.0,20.9471,20.9538,20.9404,20.9404,18700.0
2007-05-18 11:40:00,31.27,31.27,31.23,31.24,21200.0,20.9337,20.9337,20.907,20.9137,21200.0
2007-05-18 11:45:00,31.23,31.25,31.23,31.23,17400.0,20.907,20.9204,20.907,20.907,17400.0
2007-05-18 11:50:00,31.22,31.24,31.22,31.22,15700.0,20.9003,20.9137,20.9003,20.9003,15700.0
2007-05-18 11:55:00,31.23,31.24,31.22,31.23,9500.0,20.907,20.9137,20.9003,20.907,9500.0
2007-05-18 12:00:00,31.23,31.24,31.23,31.23,14500.0,20.907,20.9137,20.907,20.907,14500.0
2007-05-18 12:05:00,31.24,31.3,31.24,31.24,45800.0,20.9137,20.9538,20.9137,20.9137,45800.0
2007-05-18 12:10:00,31.25,31.27,31.24,31.27,6000.0,20.9204,20.9337,20.9137,20.9337,6000.0
2007-05-18 12:15:00,31.28,31.28,31.23,31.28,124200.0,20.9404,20.9404,20.907,20.9404,124200.0
2007-05-18 12:20:00,31.27,31.29,31.27,31.29,14600.0,20.9337,20.9471,20.9337,20.9471,14600.0
2007-05-18 12:25:00,31.3,31.3,31.29,31.3,13200.0,20.9538,20.9538,20.9471,20.9538,13200.0
2007-05-18 12:30:00,31.3,31.3,31.28,31.29,11700.0,20.9538,20.9538,20.9404,20.9471,11700.0
2007-05-18 12:35:00,31.29,31.3,31.29,31.3,20900.0,20.9471,20.9538,20.9471,20.9538,20900.0
2007-05-18 12:40:00,31.3,31.32,31.29,31.3,33400.0,20.9538,20.9672,20.9471,20.9538,33400.0
2007-05-18 12:45:00,31.31,31.31,31.28,31.29,8800.0,20.9605,20.9605,20.9404,20.9471,8800.0
2007-05-18 12:50:00,31.29,31.29,31.28,31.28,7900.0,20.9471,20.9471,20.9404,20.9404,7900.0
2007-05-18 12:55:00,31.28,31.3,31.28,31.3,7200.0,20.9404,20.9538,20.9404,20.9538,7200.0
2007-05-18 13:00:00,31.3,31.3,31.27,31.27,10800.0,20.9538,20.9538,20.9337,20.9337,10800.0
2007-05-18 13:05:00,31.28,31.29,31.27,31.27,16000.0,20.9404,20.9471,20.9337,20.9337,16000.0
2007-05-18 13:10:00,31.28,31.3,31.27,31.3,8900.0,20.9404,20.9538,20.9337,20.9538,8900.0
2007-05-18 13:15:00,31.3,31.3,31.28,31.29,13600.0,20.9538,20.9538,20.9404,20.9471,13600.0
2007-05-18 13:20:00,31.28,31.28,31.26,31.26,20500.0,20.9404,20.9404,20.9271,20.9271,20500.0
2007-05-18 13:25:00,31.25,31.25,31.23,31.25,8200.0,20.9204,20.9204,20.907,20.9204,8200.0
2007-05-18 13:30:00,31.23,31.25,31.23,31.25,7800.0,20.907,20.9204,20.907,20.9204,7800.0
2007-05-18 13:35:00,31.26,31.29,31.26,31.29,16000.0,20.9271,20.9471,20.9271,20.9471,16000.0
2007-05-18 13:40:00,31.29,31.33,31.29,31.33,19000.0,20.9471,20.9739,20.9471,20.9739,19000.0
2007-05-18 13:45:00,31.34,31.34,31.32,31.32,16700.0,20.9806,20.9806,20.9672,20.9672,16700.0
2007-05-18 13:50:00,31.32,31.33,31.31,31.31,10000.0,20.9672,20.9739,20.9605,20.9605,10000.0
2007-05-18 13:55:00,31.31,31.33,31.3,31.32,17000.0,20.9605,20.9739,20.9538,20.9672,17000.0
2007-05-18 14:00:00,31.32,31.33,31.31,31.32,11200.0,20.9672,20.9739,20.9605,20.9672,11200.0
2007-05-18 14:05:00,31.33,31.33,31.32,31.33,5900.0,20.9739,20.9739,20.9672,20.9739,5900.0
2007-05-18 14:10:00,31.32,31.33,31.32,31.32,10500.0,20.9672,20.9739,20.9672,20.9672,10500.0
2007-05-18 14:15:00,31.32,31.36,31.32,31.36,18800.0,20.9672,20.994,20.9672,20.994,18800.0
2007-05-18 14:20:00,31.36,31.36,31.35,31.35,19500.0,20.994,20.994,20.9873,20.9873,19500.0
2007-05-18 14:25:00,31.36,31.36,31.29,31.29,24800.0,20.994,20.994,20.9471,20.9471,24800.0
2007-05-18 14:30:00,31.29,31.3,31.25,31.27,15500.0,20.9471,20.9538,20.9204,20.9337,15500.0
2007-05-18 14:35:00,31.27,31.3,31.27,31.28,21300.0,20.9337,20.9538,20.9337,20.9404,21300.0
2007-05-18 14:40:00,31.28,31.28,31.21,31.23,50900.0,20.9404,20.9404,20.8936,20.907,50900.0
2007-05-18 14:45:00,31.23,31.27,31.23,31.27,15700.0,20.907,20.9337,20.907,20.9337,15700.0
2007-05-18 14:50:00,31.27,31.27,31.26,31.26,7200.0,20.9337,20.9337,20.9271,20.9271,7200.0
2007-05-18 14:55:00,31.27,31.27,31.23,31.24,24600.0,20.9337,20.9337,20.907,20.9137,24600.0
2007-05-18 15:00:00,31.24,31.24,31.22,31.22,7900.0,20.9137,20.9137,20.9003,20.9003,7900.0
2007-05-18 15:05:00,31.22,31.23,31.19,31.21,21000.0,20.9003,20.907,20.8802,20.8936,21000.0
2007-05-18 15:10:00,31.21,31.25,31.21,31.23,31500.0,20.8936,20.9204,20.8936,20.907,31500.0
2007-05-18 15:15:00,31.23,31.24,31.2,31.23,46800.0,20.907,20.9137,20.8869,20.907,46800.0
2007-05-18 15:20:00,31.23,31.24,31.21,31.22,21400.0,20.907,20.9137,20.8936,20.9003,21400.0
2007-05-18 15:25:00,31.21,31.22,31.19,31.21,26700.0,20.8936,20.9003,20.8802,20.8936,26700.0
2007-05-18 15:30:00,31.21,31.25,31.2,31.24,31300.0,20.8936,20.9204,20.8869,20.9137,31300.0
2007-05-18 15:35:00,31.24,31.27,31.24,31.26,12800.0,20.9137,20.9337,20.9137,20.9271,12800.0
2007-05-18 15:40:00,31.26,31.29,31.23,31.24,46900.0,20.9271,20.9471,20.907,20.9137,46900.0
2007-05-18 15:45:00,31.24,31.26,31.22,31.23,30000.0,20.9137,20.9271,20.9003,20.907,30000.0
2007-05-18 15:50:00,31.24,31.26,31.23,31.26,24900.0,20.9137,20.9271,20.907,20.9271,24900.0
2007-05-18 15:55:00,31.25,31.29,31.23,31.28,57700.0,20.9204,20.9471,20.907,20.9404,57700.0
2007-05-21 09:30:00,31.28,31.33,31.14,31.27,60700.0,20.9404,20.9739,20.8467,20.9337,60700.0
2007-05-21 09:35:00,31.27,31.29,31.26,31.27,8700.0,20.9337,20.9471,20.9271,20.9337,8700.0
2007-05-21 09:40:00,31.27,31.42,31.25,31.33,39300.0,20.9337,21.0342,20.9204,20.9739,39300.0
2007-05-21 09:45:00,31.33,31.37,31.31,31.33,26200.0,20.9739,21.0007,20.9605,20.9739,26200.0
2007-05-21 09:50:00,31.32,31.33,31.31,31.33,9800.0,20.9672,20.9739,20.9605,20.9739,9800.0
2007-05-21 09:55:00,31.34,31.45,31.34,31.4,64600.0,20.9806,21.0543,20.9806,21.0208,64600.0
2007-05-21 10:00:00,31.4,31.45,31.36,31.44,33500.0,21.0208,21.0543,20.994,21.0476,33500.0
2007-05-21 10:05:00,31.44,31.46,31.43,31.46,25100.0,21.0476,21.0609,21.0409,21.0609,25100.0
2007-05-21 10:10:00,31.45,31.49,31.44,31.45,20700.0,21.0543,21.081,21.0476,21.0543,20700.0
2007-05-21 10:15:00,31.45,31.45,31.38,31.4,36100.0,21.0543,21.0543,21.0074,21.0208,36100.0
2007-05-21 10:20:00,31.4,31.41,31.39,31.39,15000.0,21.0208,21.0275,21.0141,21.0141,15000.0
2007-05-21 10:25:00,31.4,31.41,31.38,31.38,16800.0,21.0208,21.0275,21.0074,21.0074,16800.0
2007-05-21 10:30:00,31.39,31.39,31.35,31.35,20400.0,21.0141,21.0141,20.9873,20.9873,20400.0
2007-05-21 10:35:00,31.37,31.4,31.36,31.39,10800.0,21.0007,21.0208,20.994,21.0141,10800.0
2007-05-21 10:40:00,31.4,31.4,31.39,31.4,10600.0,21.0208,21.0208,21.0141,21.0208,10600.0
2007-05-21 10:45:00,31.4,31.43,31.4,31.42,21500.0,21.0208,21.0409,21.0208,21.0342,21500.0
2007-05-21 10:50:00,31.42,31.46,31.42,31.45,19000.0,21.0342,21.0609,21.0342,21.0543,19000.0
2007-05-21 10:55:00,31.46,31.46,31.36,31.37,34400.0,21.0609,21.0609,20.994,21.0007,34400.0
2007-05-21 11:00:00,31.37,31.38,31.36,31.37,17600.0,21.0007,21.0074,20.994,21.0007,17600.0
2007-05-21 11:05:00,31.38,31.42,31.37,31.42,10900.0,21.0074,21.0342,21.0007,21.0342,10900.0
2007-05-21 11:10:00,31.41,31.43,31.41,31.43,10000.0,21.0275,21.0409,21.0275,21.0409,10000.0
2007-05-21 11:15:00,31.43,31.44,31.42,31.43,5500.0,21.0409,21.0476,21.0342,21.0409,5500.0
2007-05-21 11:20:00,31.43,31.45,31.43,31.45,5100.0,21.0409,21.0543,21.0409,21.0543,5100.0
2007-05-21 11:25:00,31.44,31.47,31.44,31.47,10400.0,21.0476,21.0676,21.0476,21.0676,10400.0
2007-05-21 11:30:00,31.46,31.48,31.46,31.47,30400.0,21.0609,21.0743,21.0609,21.0676,30400.0
2007-05-21 11:35:00,31.47,31.5,31.47,31.5,23400.0,21.0676,21.0877,21.0676,21.0877,23400.0
2007-05-21 11:40:00,31.5,31.56,31.5,31.55,33500.0,21.0877,21.1279,21.0877,21.1212,33500.0
2007-05-21 11:45:00,31.55,31.56,31.55,31.56,12600.0,21.1212,21.1279,21.1212,21.1279,12600.0
2007-05-21 11:50:00,31.56,31.56,31.55,31.55,4700.0,21.1279,21.1279,21.1212,21.1212,4700.0
2007-05-21 11:55:00,31.56,31.56,31.49,31.49,39400.0,21.1279,21.1279,21.081,21.081,39400.0
2007-05-21 12:00:00,31.49,31.5,31.46,31.46,10800.0,21.081,21.0877,21.0609,21.0609,10800.0
2007-05-21 12:05:00,31.46,31.55,31.46,31.55,21000.0,21.0609,21.1212,21.0609,21.1212,21000.0
2007-05-21 12:10:00,31.55,31.6,31.55,31.58,16900.0,21.1212,21.1547,21.1212,21.1413,16900.0
2007-05-21 12:15:00,31.58,31.59,31.57,31.59,7700.0,21.1413,21.148,21.1346,21.148,7700.0
2007-05-21 12:20:00,31.59,31.62,31.59,31.6,14100.0,21.148,21.1681,21.148,21.1547,14100.0
2007-05-21 12:25:00,31.59,31.63,31.46,31.63,77900.0,21.148,21.1748,21.0609,21.1748,77900.0
2007-05-21 12:30:00,31.63,31.69,31.63,31.69,50700.0,21.1748,21.2149,21.1748,21.2149,50700.0
2007-05-21 12:35:00,31.7,31.72,31.68,31.71,35900.0,21.2216,21.235,21.2082,21.2283,35900.0
2007-05-21 12:40:00,31.7,31.71,31.62,31.63,42200.0,21.2216,21.2283,21.1681,21.1748,42200.0
2007-05-21 12:45:00,31.62,31.67,31.62,31.64,16600.0,21.1681,21.2015,21.1681,21.1814,16600.0
2007-05-21 12:50:00,31.65,31.66,31.65,31.66,7300.0,21.1881,21.1948,21.1881,21.1948,7300.0
2007-05-21 12:55:00,31.66,31.67,31.66,31.67,7700.0,21.1948,21.2015,21.1948,21.2015,7700.0
2007-05-21 13:00:00,31.67,31.68,31.66,31.67,6400.0,21.2015,21.2082,21.1948,21.2015,6400.0
2007-05-21 13:05:00,31.66,31.67,31.62,31.62,17300.0,21.1948,21.2015,21.1681,21.1681,17300.0
2007-05-21 13:10:00,31.61,31.62,31.55,31.56,24300.0,21.1614,21.1681,21.1212,21.1279,24300.0
2007-05-21 13:15:00,31.56,31.57,31.54,31.54,12800.0,21.1279,21.1346,21.1145,21.1145,12800.0
2007-05-21 13:20:00,31.54,31.55,31.53,31.54,10100.0,21.1145,21.1212,21.1078,21.1145,10100.0
2007-05-21 13:25:00,31.54,31.55,31.54,31.54,17900.0,21.1145,21.1212,21.1145,21.1145,17900.0
2007-05-21 13:30:00,31.54,31.55,31.48,31.49,13000.0,21.1145,21.1212,21.0743,21.081,13000.0
2007-05-21 13:35:00,31.5,31.53,31.5,31.52,14000.0,21.0877,21.1078,21.0877,21.1011,14000.0
2007-05-21 13:40:00,31.51,31.52,31.51,31.51,5100.0,21.0944,21.1011,21.0944,21.0944,5100.0
2007-05-21 13:45:00,31.52,31.52,31.47,31.47,16900.0,21.1011,21.1011,21.0676,21.0676,16900.0
2007-05-21 13:50:00,31.48,31.51,31.47,31.5,6400.0,21.0743,21.0944,21.0676,21.0877,6400.0
2007-05-21 13:55:00,31.51,31.53,31.5,31.5,15800.0,21.0944,21.1078,21.0877,21.0877,15800.0
2007-05-21 14:00:00,31.51,31.53,31.5,31.53,4800.0,21.0944,21.1078,21.0877,21.1078,4800.0
2007-05-21 14:05:00,31.52,31.54,31.48,31.49,18800.0,21.1011,21.1145,21.0743,21.081,18800.0
2007-05-21 14:10:00,31.49,31.5,31.48,31.49,7400.0,21.081,21.0877,21.0743,21.081,7400.0
2007-05-21 14:15:00,31.5,31.5,31.49,31.5,7600.0,21.0877,21.0877,21.081,21.0877,7600.0
2007-05-21 14:20:00,31.5,31.5,31.49,31.5,4900.0,21.0877,21.0877,21.081,21.0877,4900.0
2007-05-21 14:25:00,31.5,31.5,31.49,31.49,8300.0,21.0877,21.0877,21.081,21.081,8300.0
2007-05-21 14:30:00,31.5,31.5,31.49,31.5,15700.0,21.0877,21.0877,21.081,21.0877,15700.0
2007-05-21 14:35:00,31.5,31.53,31.49,31.53,26500.0,21.0877,21.1078,21.081,21.1078,26500.0
2007-05-21 14:40:00,31.53,31.54,31.52,31.53,8700.0,21.1078,21.1145,21.1011,21.1078,8700.0
2007-05-21 14:45:00,31.53,31.55,31.53,31.55,7500.0,21.1078,21.1212,21.1078,21.1212,7500.0
2007-05-21 14:50:00,31.55,31.57,31.54,31.54,19500.0,21.1212,21.1346,21.1145,21.1145,19500.0
2007-05-21 14:55:00,31.54,31.55,31.46,31.5,27200.0,21.1145,21.1212,21.0609,21.0877,27200.0
2007-05-21 15:00:00,31.5,31.5,31.48,31.48,11800.0,21.0877,21.0877,21.0743,21.0743,11800.0
2007-05-21 15:05:00,31.48,31.49,31.43,31.44,37600.0,21.0743,21.081,21.0409,21.0476,37600.0
2007-05-21 15:10:00,31.44,31.45,31.44,31.44,14000.0,21.0476,21.0543,21.0476,21.0476,14000.0
2007-05-21 15:15:00,31.45,31.45,31.43,31.45,23600.0,21.0543,21.0543,21.0409,21.0543,23600.0
2007-05-21 15:20:00,31.44,31.44,31.4,31.43,44500.0,21.0476,21.0476,21.0208,21.0409,44500.0
2007-05-21 15:25:00,31.42,31.44,31.4,31.4,38500.0,21.0342,21.0476,21.0208,21.0208,38500.0
2007-05-21 15:30:00,31.4,31.44,31.4,31.44,11300.0,21.0208,21.0476,21.0208,21.0476,11300.0
2007-05-21 15:35:00,31.44,31.45,31.42,31.45,29200.0,21.0476,21.0543,21.0342,21.0543,29200.0
2007-05-21 15:40:00,31.46,31.46,31.4,31.41,47600.0,21.0609,21.0609,21.0208,21.0275,47600.0
2007-05-21 15:45:00,31.42,31.42,31.4,31.4,63000.0,21.0342,21.0342,21.0208,21.0208,63000.0
2007-05-21 15:50:00,31.4,31.45,31.4,31.45,80200.0,21.0208,21.0543,21.0208,21.0543,80200.0
2007-05-21 15:55:00,31.44,31.45,31.4,31.44,67300.0,21.0476,21.0543,21.0208,21.0476,67300.0
2007-05-22 09:30:00,31.67,31.67,31.55,31.55,58300.0,21.2015,21.2015,21.1212,21.1212,58300.0
2007-05-22 09:35:00,31.53,31.6,31.5,31.57,38800.0,21.1078,21.1547,21.0877,21.1346,38800.0
2007-05-22 09:40:00,31.58,31.66,31.52,31.56,68500.0,21.1413,21.1948,21.1011,21.1279,68500.0
2007-05-22 09:45:00,31.56,31.62,31.38,31.38,63700.0,21.1279,21.1681,21.0074,21.0074,63700.0
2007-05-22 09:50:00,31.38,31.41,31.31,31.37,31200.0,21.0074,21.0275,20.9605,21.0007,31200.0
2007-05-22 09:55:00,31.39,31.4,31.3,31.35,33300.0,21.0141,21.0208,20.9538,20.9873,33300.0
2007-05-22 10:00:00,31.34,31.37,31.31,31.31,25900.0,20.9806,21.0007,20.9605,20.9605,25900.0
2007-05-22 10:05:00,31.32,31.37,31.31,31.37,18100.0,20.9672,21.0007,20.9605,21.0007,18100.0
2007-05-22 10:10:00,31.36,31.48,31.36,31.47,27000.0,20.994,21.0743,20.994,21.0676,27000.0
2007-05-22 10:15:00,31.47,31.49,31.41,31.44,38600.0,21.0676,21.081,21.0275,21.0476,38600.0
2007-05-22 10:20:00,31.43,31.46,31.41,31.41,26100.0,21.0409,21.0609,21.0275,21.0275,26100.0
2007-05-22 10:25:00,31.44,31.47,31.43,31.46,14200.0,21.0476,21.0676,21.0409,21.0609,14200.0
2007-05-22 10:30:00,31.46,31.48,31.42,31.44,25500.0,21.0609,21.0743,21.0342,21.0476,25500.0
2007-05-22 10:35:00,31.44,31.45,31.4,31.43,32000.0,21.0476,21.0543,21.0208,21.0409,32000.0
2007-05-22 10:40:00,31.42,31.45,31.42,31.43,12800.0,21.0342,21.0543,21.0342,21.0409,12800.0
2007-05-22 10:45:00,31.42,31.44,31.41,31.42,20100.0,21.0342,21.0476,21.0275,21.0342,20100.0
2007-05-22 10:50:00,31.41,31.42,31.39,31.4,26100.0,21.0275,21.0342,21.0141,21.0208,26100.0
2007-05-22 10:55:00,31.4,31.41,31.38,31.39,14500.0,21.0208,21.0275,21.0074,21.0141,14500.0
2007-05-22 11:00:00,31.38,31.39,31.32,31.33,14000.0,21.0074,21.0141,20.9672,20.9739,14000.0
2007-05-22 11:05:00,31.32,31.35,31.32,31.34,12600.0,20.9672,20.9873,20.9672,20.9806,12600.0
2007-05-22 11:10:00,31.35,31.35,31.27,31.27,33700.0,20.9873,20.9873,20.9337,20.9337,33700.0
2007-05-22 11:15:00,31.28,31.28,31.2,31.25,86500.0,20.9404,20.9404,20.8869,20.9204,86500.0
2007-05-22 11:20:00,31.24,31.27,31.22,31.27,20000.0,20.9137,20.9337,20.9003,20.9337,20000.0
2007-05-22 11:25:00,31.27,31.29,31.26,31.27,19100.0,20.9337,20.9471,20.9271,20.9337,19100.0
2007-05-22 11:30:00,31.27,31.27,31.23,31.23,21600.0,20.9337,20.9337,20.907,20.907,21600.0
2007-05-22 11:35:00,31.23,31.24,31.2,31.24,17200.0,20.907,20.9137,20.8869,20.9137,17200.0
2007-05-22 11:40:00,31.23,31.25,31.22,31.23,21200.0,20.907,20.9204,20.9003,20.907,21200.0
2007-05-22 11:45:00,31.22,31.24,31.21,31.23,17100.0,20.9003,20.9137,20.8936,20.907,17100.0
2007-05-22 11:50:00,31.23,31.26,31.23,31.24,15400.0,20.907,20.9271,20.907,20.9137,15400.0
2007-05-22 11:55:00,31.23,31.27,31.23,31.25,23400.0,20.907,20.9337,20.907,20.9204,23400.0
2007-05-22 12:00:00,31.26,31.27,31.25,31.27,12200.0,20.9271,20.9337,20.9204,20.9337,12200.0
2007-05-22 12:05:00,31.27,31.28,31.26,31.28,9600.0,20.9337,20.9404,20.9271,20.9404,9600.0
2007-05-22 12:10:00,31.28,31.3,31.28,31.3,7600.0,20.9404,20.9538,20.9404,20.9538,7600.0
2007-05-22 12:15:00,31.3,31.3,31.29,31.29,8800.0,20.9538,20.9538,20.9471,20.9471,8800.0
2007-05-22 12:20:00,31.3,31.32,31.29,31.32,15900.0,20.9538,20.9672,20.9471,20.9672,15900.0
2007-05-22 12:25:00,31.32,31.32,31.31,31.32,15700.0,20.9672,20.9672,20.9605,20.9672,15700.0
2007-05-22 12:30:00,31.32,31.32,31.31,31.31,21600.0,20.9672,20.9672,20.9605,20.9605,21600.0
2007-05-22 12:35:00,31.32,31.32,31.31,31.31,10000.0,20.9672,20.9672,20.9605,20.9605,10000.0
2007-05-22 12:40:00,31.32,31.32,31.31,31.32,3200.0,20.9672,20.9672,20.9605,20.9672,3200.0
2007-05-22 12:45:00,31.31,31.33,31.31,31.33,11400.0,20.9605,20.9739,20.9605,20.9739,11400.0
2007-05-22 12:50:00,31.33,31.35,31.33,31.35,23000.0,20.9739,20.9873,20.9739,20.9873,23000.0
2007-05-22 12:55:00,31.35,31.44,31.35,31.44,38100.0,20.9873,21.0476,20.9873,21.0476,38100.0
2007-05-22 13:00:00,31.44,31.45,31.42,31.42,25900.0,21.0476,21.0543,21.0342,21.0342,25900.0
2007-05-22 13:05:00,31.43,31.44,31.42,31.43,12800.0,21.0409,21.0476,21.0342,21.0409,12800.0
2007-05-22 13:10:00,31.44,31.45,31.44,31.44,9000.0,21.0476,21.0543,21.0476,21.0476,9000.0
2007-05-22 13:15:00,31.44,31.45,31.42,31.45,29500.0,21.0476,21.0543,21.0342,21.0543,29500.0
2007-05-22 13:20:00,31.45,31.47,31.44,31.47,11800.0,21.0543,21.0676,21.0476,21.0676,11800.0
2007-05-22 13:25:00,31.46,31.5,31.46,31.49,27000.0,21.0609,21.0877,21.0609,21.081,27000.0
2007-05-22 13:30:00,31.5,31.5,31.49,31.5,10000.0,21.0877,21.0877,21.081,21.0877,10000.0
2007-05-22 13:35:00,31.49,31.52,31.48,31.51,21200.0,21.081,21.1011,21.0743,21.0944,21200.0
2007-05-22 13:40:00,31.52,31.57,31.51,31.57,21400.0,21.1011,21.1346,21.0944,21.1346,21400.0
2007-05-22 13:45:00,31.56,31.56,31.51,31.51,17900.0,21.1279,21.1279,21.0944,21.0944,17900.0
2007-05-22 13:50:00,31.52,31.58,31.52,31.57,21600.0,21.1011,21.1413,21.1011,21.1346,21600.0
2007-05-22 13:55:00,31.57,31.57,31.52,31.53,17100.0,21.1346,21.1346,21.1011,21.1078,17100.0
2007-05-22 14:00:00,31.53,31.55,31.52,31.54,5700.0,21.1078,21.1212,21.1011,21.1145,5700.0
2007-05-22 14:05:00,31.54,31.55,31.51,31.52,21900.0,21.1145,21.1212,21.0944,21.1011,21900.0
2007-05-22 14:10:00,31.52,31.61,31.52,31.58,27000.0,21.1011,21.1614,21.1011,21.1413,27000.0
2007-05-22 14:15:00,31.58,31.58,31.54,31.55,13600.0,21.1413,21.1413,21.1145,21.1212,13600.0
2007-05-22 14:20:00,31.54,31.58,31.53,31.58,7500.0,21.1145,21.1413,21.1078,21.1413,7500.0
2007-05-22 14:25:00,31.57,31.58,31.54,31.56,19500.0,21.1346,21.1413,21.1145,21.1279,19500.0
2007-05-22 14:30:00,31.56,31.59,31.56,31.59,10600.0,21.1279,21.148,21.1279,21.148,10600.0
2007-05-22 14:35:00,31.59,31.59,31.52,31.52,23400.0,21.148,21.148,21.1011,21.1011,23400.0
2007-05-22 14:40:00,31.52,31.52,31.49,31.51,8700.0,21.1011,21.1011,21.081,21.0944,8700.0
2007-05-22 14:45:00,31.51,31.55,31.5,31.55,12800.0,21.0944,21.1212,21.0877,21.1212,12800.0
2007-05-22 14:50:00,31.55,31.59,31.55,31.58,13000.0,21.1212,21.148,21.1212,21.1413,13000.0
2007-05-22 14:55:00,31.58,31.6,31.57,31.59,24800.0,21.1413,21.1547,21.1346,21.148,24800.0
2007-05-22 15:00:00,31.6,31.6,31.54,31.55,16800.0,21.1547,21.1547,21.1145,21.1212,16800.0
2007-05-22 15:05:00,31.55,31.57,31.54,31.56,11100.0,21.1212,21.1346,21.1145,21.1279,11100.0
2007-05-22 15:10:00,31.57,31.57,31.48,31.49,34200.0,21.1346,21.1346,21.0743,21.081,34200.0
2007-05-22 15:15:00,31.5,31.53,31.47,31.5,34800.0,21.0877,21.1078,21.0676,21.0877,34800.0
2007-05-22 15:20:00,31.49,31.52,31.48,31.49,20300.0,21.081,21.1011,21.0743,21.081,20300.0
2007-05-22 15:25:00,31.49,31.52,31.48,31.49,15500.0,21.081,21.1011,21.0743,21.081,15500.0
2007-05-22 15:30:00,31.49,31.52,31.49,31.51,11200.0,21.081,21.1011,21.081,21.0944,11200.0
2007-05-22 15:35:00,31.51,31.52,31.46,31.48,19700.0,21.0944,21.1011,21.0609,21.0743,19700.0
2007-05-22 15:40:00,31.49,31.49,31.47,31.47,10500.0,21.081,21.081,21.0676,21.0676,10500.0
2007-05-22 15:45:00,31.48,31.48,31.45,31.46,18500.0,21.0743,21.0743,21.0543,21.0609,18500.0
2007-05-22 15:50:00,31.45,31.46,31.45,31.45,13600.0,21.0543,21.0609,21.0543,21.0543,13600.0
2007-05-22 15:55:00,31.46,31.46,31.41,31.46,43000.0,21.0609,21.0609,21.0275,21.0609,43000.0
2007-05-23 09:30:00,31.58,31.8,31.56,31.73,68700.0,21.1413,21.2886,21.1279,21.2417,68700.0
2007-05-23 09:35:00,31.73,31.88,31.67,31.85,45500.0,21.2417,21.3421,21.2015,21.322,45500.0
2007-05-23 09:40:00,31.86,32.06,31.78,32.0,310800.0,21.3287,21.4626,21.2752,21.4224,310800.0
2007-05-23 09:45:00,32.0,32.09,31.98,32.09,83500.0,21.4224,21.4827,21.4091,21.4827,83500.0
2007-05-23 09:50:00,32.1,32.13,31.92,31.98,88800.0,21.4894,21.5095,21.3689,21.4091,88800.0
2007-05-23 09:55:00,31.99,32.01,31.97,32.0,71800.0,21.4158,21.4291,21.4024,21.4224,71800.0
2007-05-23 10:00:00,32.0,32.08,31.99,32.08,59400.0,21.4224,21.476,21.4158,21.476,59400.0
2007-05-23 10:05:00,32.07,32.15,32.05,32.1,55100.0,21.4693,21.5229,21.4559,21.4894,55100.0
2007-05-23 10:10:00,32.11,32.23,32.09,32.21,133500.0,21.4961,21.5764,21.4827,21.563,133500.0
2007-05-23 10:15:00,32.21,32.23,32.15,32.22,33800.0,21.563,21.5764,21.5229,21.5697,33800.0
2007-05-23 10:20:00,32.23,32.24,32.14,32.16,65700.0,21.5764,21.5831,21.5162,21.5296,65700.0
2007-05-23 10:25:00,32.15,32.22,32.15,32.22,30500.0,21.5229,21.5697,21.5229,21.5697,30500.0
2007-05-23 10:30:00,32.22,32.24,32.2,32.23,68200.0,21.5697,21.5831,21.5563,21.5764,68200.0
2007-05-23 10:35:00,32.24,32.25,32.23,32.24,55800.0,21.5831,21.5898,21.5764,21.5831,55800.0
2007-05-23 10:40:00,32.24,32.31,32.23,32.31,60900.0,21.5831,21.63,21.5764,21.63,60900.0
2007-05-23 10:45:00,32.3,32.36,32.3,32.36,50100.0,21.6233,21.6635,21.6233,21.6635,50100.0
2007-05-23 10:50:00,32.36,32.45,32.35,32.43,62400.0,21.6635,21.7237,21.6568,21.7103,62400.0
2007-05-23 10:55:00,32.43,32.44,32.32,32.34,75400.0,21.7103,21.717,21.6367,21.6501,75400.0
2007-05-23 11:00:00,32.34,32.43,32.32,32.42,54300.0,21.6501,21.7103,21.6367,21.7036,54300.0
2007-05-23 11:05:00,32.43,32.59,32.43,32.59,157300.0,21.7103,21.8174,21.7103,21.8174,157300.0
2007-05-23 11:10:00,32.58,32.58,32.54,32.56,31000.0,21.8107,21.8107,21.784,21.7973,31000.0
2007-05-23 11:15:00,32.55,32.57,32.53,32.56,44200.0,21.7906,21.804,21.7773,21.7973,44200.0
2007-05-23 11:20:00,32.55,32.57,32.52,32.53,35700.0,21.7906,21.804,21.7706,21.7773,35700.0
2007-05-23 11:25:00,32.53,32.57,32.51,32.52,23800.0,21.7773,21.804,21.7639,21.7706,23800.0
2007-05-23 11:30:00,32.52,32.52,32.45,32.46,30300.0,21.7706,21.7706,21.7237,21.7304,30300.0
2007-05-23 11:35:00,32.45,32.53,32.45,32.53,35400.0,21.7237,21.7773,21.7237,21.7773,35400.0
2007-05-23 11:40:00,32.53,32.56,32.49,32.55,47900.0,21.7773,21.7973,21.7505,21.7906,47900.0
2007-05-23 11:45:00,32.55,32.6,32.53,32.58,62200.0,21.7906,21.8241,21.7773,21.8107,62200.0
2007-05-23 11:50:00,32.59,32.69,32.59,32.66,85300.0,21.8174,21.8844,21.8174,21.8643,85300.0
2007-05-23 11:55:00,32.67,32.85,32.66,32.77,123400.0,21.871,21.9915,21.8643,21.9379,123400.0
2007-05-23 12:00:00,32.77,32.8,32.77,32.79,33800.0,21.9379,21.958,21.9379,21.9513,33800.0
2007-05-23 12:05:00,32.79,32.84,32.78,32.83,38600.0,21.9513,21.9848,21.9446,21.9781,38600.0
2007-05-23 12:10:00,32.83,32.9,32.82,32.87,128700.0,21.9781,22.025,21.9714,22.0049,128700.0
2007-05-23 12:15:00,32.88,32.94,32.87,32.94,54500.0,22.0116,22.0517,22.0049,22.0517,54500.0
2007-05-23 12:20:00,32.93,32.99,32.9,32.94,69000.0,22.045,22.0852,22.025,22.0517,69000.0
2007-05-23 12:25:00,32.94,32.94,32.88,32.93,49200.0,22.0517,22.0517,22.0116,22.045,49200.0
2007-05-23 12:30:00,32.93,32.98,32.92,32.96,54500.0,22.045,22.0785,22.0383,22.0651,54500.0
2007-05-23 12:35:00,32.96,33.15,32.95,33.12,248600.0,22.0651,22.1923,22.0584,22.1722,248600.0
2007-05-23 12:40:00,33.13,33.3,33.12,33.22,151300.0,22.1789,22.2927,22.1722,22.2392,151300.0
2007-05-23 12:45:00,33.23,33.41,33.2,33.27,254500.0,22.2459,22.3664,22.2258,22.2727,254500.0
2007-05-23 12:50:00,33.27,33.37,33.25,33.3,75500.0,22.2727,22.3396,22.2593,22.2927,75500.0
2007-05-23 12:55:00,33.3,33.42,33.29,33.42,87200.0,22.2927,22.3731,22.286,22.3731,87200.0
2007-05-23 13:00:00,33.42,33.45,33.3,33.35,142200.0,22.3731,22.3932,22.2927,22.3262,142200.0
2007-05-23 13:05:00,33.35,33.4,33.33,33.38,62200.0,22.3262,22.3597,22.3128,22.3463,62200.0
2007-05-23 13:10:00,33.37,33.46,33.36,33.36,75200.0,22.3396,22.3998,22.3329,22.3329,75200.0
2007-05-23 13:15:00,33.35,33.37,33.34,33.36,33000.0,22.3262,22.3396,22.3195,22.3329,33000.0
2007-05-23 13:20:00,33.36,33.39,33.33,33.34,37500.0,22.3329,22.353,22.3128,22.3195,37500.0
2007-05-23 13:25:00,33.34,33.35,33.27,33.3,34700.0,22.3195,22.3262,22.2727,22.2927,34700.0
2007-05-23 13:30:00,33.3,33.3,33.19,33.23,74100.0,22.2927,22.2927,22.2191,22.2459,74100.0
2007-05-23 13:35:00,33.23,33.29,33.22,33.27,80100.0,22.2459,22.286,22.2392,22.2727,80100.0
2007-05-23 13:40:00,33.26,33.26,33.19,33.2,40100.0,22.266,22.266,22.2191,22.2258,40100.0
2007-05-23 13:45:00,33.2,33.22,33.04,33.08,195500.0,22.2258,22.2392,22.1187,22.1455,195500.0
2007-05-23 13:50:00,33.08,33.1,32.98,33.02,126200.0,22.1455,22.1588,22.0785,22.1053,126200.0
2007-05-23 13:55:00,33.02,33.08,32.97,33.07,411100.0,22.1053,22.1455,22.0718,22.1388,411100.0
2007-05-23 14:00:00,33.07,33.11,32.99,33.0,50200.0,22.1388,22.1655,22.0852,22.0919,50200.0
2007-05-23 14:05:00,33.0,33.04,32.99,33.03,54300.0,22.0919,22.1187,22.0852,22.112,54300.0
2007-05-23 14:10:00,33.03,33.13,33.03,33.1,67400.0,22.112,22.1789,22.112,22.1588,67400.0
2007-05-23 14:15:00,33.11,33.11,33.0,33.01,86800.0,22.1655,22.1655,22.0919,22.0986,86800.0
2007-05-23 14:20:00,33.02,33.02,32.93,32.93,70600.0,22.1053,22.1053,22.045,22.045,70600.0
2007-05-23 14:25:00,32.93,32.99,32.89,32.92,316400.0,22.045,22.0852,22.0183,22.0383,316400.0
2007-05-23 14:30:00,32.93,32.97,32.88,32.9,489800.0,22.045,22.0718,22.0116,22.025,489800.0
2007-05-23 14:35:00,32.9,32.92,32.85,32.9,364600.0,22.025,22.0383,21.9915,22.025,364600.0
2007-05-23 14:40:00,32.89,32.99,32.88,32.98,263800.0,22.0183,22.0852,22.0116,22.0785,263800.0
2007-05-23 14:45:00,32.97,33.04,32.97,33.04,70600.0,22.0718,22.1187,22.0718,22.1187,70600.0
2007-05-23 14:50:00,33.03,33.05,33.02,33.04,35100.0,22.112,22.1254,22.1053,22.1187,35100.0
2007-05-23 14:55:00,33.03,33.08,33.03,33.04,79600.0,22.112,22.1455,22.112,22.1187,79600.0
2007-05-23 15:00:00,33.05,33.05,32.95,32.95,67400.0,22.1254,22.1254,22.0584,22.0584,67400.0
2007-05-23 15:05:00,32.95,32.96,32.9,32.9,47500.0,22.0584,22.0651,22.025,22.025,47500.0
2007-05-23 15:10:00,32.9,32.9,32.81,32.82,63800.0,22.025,22.025,21.9647,21.9714,63800.0
2007-05-23 15:15:00,32.81,32.92,32.8,32.91,122100.0,21.9647,22.0383,21.958,22.0316,122100.0
2007-05-23 15:20:00,32.92,32.99,32.9,32.99,81900.0,22.0383,22.0852,22.025,22.0852,81900.0
2007-05-23 15:25:00,32.99,33.04,32.99,33.01,63000.0,22.0852,22.1187,22.0852,22.0986,63000.0
2007-05-23 15:30:00,33.01,33.02,33.0,33.01,42100.0,22.0986,22.1053,22.0919,22.0986,42100.0
2007-05-23 15:35:00,33.01,33.02,33.0,33.0,62000.0,22.0986,22.1053,22.0919,22.0919,62000.0
2007-05-23 15:40:00,33.01,33.04,33.0,33.04,77100.0,22.0986,22.1187,22.0919,22.1187,77100.0
2007-05-23 15:45:00,33.04,33.04,33.01,33.03,70800.0,22.1187,22.1187,22.0986,22.112,70800.0
2007-05-23 15:50:00,33.02,33.1,33.02,33.04,134600.0,22.1053,22.1588,22.1053,22.1187,134600.0
2007-05-23 15:55:00,33.04,33.14,33.02,33.04,133000.0,22.1187,22.1856,22.1053,22.1187,133000.0
2007-05-24 09:30:00,33.25,33.25,32.64,32.72,93300.0,22.2593,22.2593,21.8509,21.9045,93300.0
2007-05-24 09:35:00,32.72,32.83,32.7,32.79,44400.0,21.9045,21.9781,21.8911,21.9513,44400.0
2007-05-24 09:40:00,32.79,32.97,32.77,32.87,63400.0,21.9513,22.0718,21.9379,22.0049,63400.0
2007-05-24 09:45:00,32.86,33.0,32.83,33.0,99500.0,21.9982,22.0919,21.9781,22.0919,99500.0
2007-05-24 09:50:00,32.99,33.0,32.92,32.93,25900.0,22.0852,22.0919,22.0383,22.045,25900.0
2007-05-24 09:55:00,32.94,33.03,32.92,33.01,51700.0,22.0517,22.112,22.0383,22.0986,51700.0
2007-05-24 10:00:00,33.01,33.16,33.01,33.1,64100.0,22.0986,22.199,22.0986,22.1588,64100.0
2007-05-24 10:05:00,33.11,33.11,33.05,33.06,53700.0,22.1655,22.1655,22.1254,22.1321,53700.0
2007-05-24 10:10:00,33.06,33.07,33.01,33.04,30800.0,22.1321,22.1388,22.0986,22.1187,30800.0
2007-05-24 10:15:00,33.03,33.11,33.03,33.08,34900.0,22.112,22.1655,22.112,22.1455,34900.0
2007-05-24 10:20:00,33.08,33.08,33.05,33.06,25900.0,22.1455,22.1455,22.1254,22.1321,25900.0
2007-05-24 10:25:00,33.05,33.11,33.03,33.07,39500.0,22.1254,22.1655,22.112,22.1388,39500.0
2007-05-24 10:30:00,33.07,33.08,33.04,33.04,38200.0,22.1388,22.1455,22.1187,22.1187,38200.0
2007-05-24 10:35:00,33.04,33.05,32.96,32.96,63600.0,22.1187,22.1254,22.0651,22.0651,63600.0
2007-05-24 10:40:00,32.95,33.05,32.95,33.02,97800.0,22.0584,22.1254,22.0584,22.1053,97800.0
2007-05-24 10:45:00,33.01,33.05,32.97,33.01,29400.0,22.0986,22.1254,22.0718,22.0986,29400.0
2007-05-24 10:50:00,33.03,33.03,33.0,33.01,15300.0,22.112,22.112,22.0919,22.0986,15300.0
2007-05-24 10:55:00,33.01,33.02,33.0,33.02,47800.0,22.0986,22.1053,22.0919,22.1053,47800.0
2007-05-24 11:00:00,33.02,33.05,33.01,33.04,24100.0,22.1053,22.1254,22.0986,22.1187,24100.0
2007-05-24 11:05:00,33.04,33.1,33.03,33.09,58900.0,22.1187,22.1588,22.112,22.1522,58900.0
2007-05-24 11:10:00,33.1,33.11,33.05,33.06,19800.0,22.1588,22.1655,22.1254,22.1321,19800.0
2007-05-24 11:15:00,33.05,33.06,32.99,32.99,54600.0,22.1254,22.1321,22.0852,22.0852,54600.0
2007-05-24 11:20:00,33.0,33.03,32.99,33.01,64600.0,22.0919,22.112,22.0852,22.0986,64600.0
2007-05-24 11:25:00,33.01,33.01,32.99,33.01,62000.0,22.0986,22.0986,22.0852,22.0986,62000.0
2007-05-24 11:30:00,33.0,33.04,32.97,33.01,33600.0,22.0919,22.1187,22.0718,22.0986,33600.0
2007-05-24 11:35:00,33.01,33.04,33.0,33.02,67400.0,22.0986,22.1187,22.0919,22.1053,67400.0
2007-05-24 11:40:00,33.02,33.02,32.98,32.99,58300.0,22.1053,22.1053,22.0785,22.0852,58300.0
2007-05-24 11:45:00,33.0,33.0,32.98,33.0,46400.0,22.0919,22.0919,22.0785,22.0919,46400.0
2007-05-24 11:50:00,33.0,33.0,32.98,32.98,22600.0,22.0919,22.0919,22.0785,22.0785,22600.0
2007-05-24 11:55:00,32.98,33.0,32.98,32.98,21200.0,22.0785,22.0919,22.0785,22.0785,21200.0
2007-05-24 12:00:00,32.98,33.0,32.98,32.99,23900.0,22.0785,22.0919,22.0785,22.0852,23900.0
2007-05-24 12:05:00,32.99,33.03,32.99,33.0,32600.0,22.0852,22.112,22.0852,22.0919,32600.0
2007-05-24 12:10:00,33.0,33.02,32.95,33.0,135700.0,22.0919,22.1053,22.0584,22.0919,135700.0
2007-05-24 12:15:00,32.99,33.0,32.99,33.0,18100.0,22.0852,22.0919,22.0852,22.0919,18100.0
2007-05-24 12:20:00,32.99,33.02,32.96,33.01,55900.0,22.0852,22.1053,22.0651,22.0986,55900.0
2007-05-24 12:25:00,33.02,33.02,32.98,32.98,51800.0,22.1053,22.1053,22.0785,22.0785,51800.0
2007-05-24 12:30:00,32.99,33.01,32.96,33.0,95800.0,22.0852,22.0986,22.0651,22.0919,95800.0
2007-05-24 12:35:00,33.0,33.01,32.97,33.0,29100.0,22.0919,22.0986,22.0718,22.0919,29100.0
2007-05-24 12:40:00,33.0,33.03,33.0,33.0,31400.0,22.0919,22.112,22.0919,22.0919,31400.0
2007-05-24 12:45:00,33.0,33.01,32.96,33.0,109400.0,22.0919,22.0986,22.0651,22.0919,109400.0
2007-05-24 12:50:00,32.99,33.01,32.97,33.01,119400.0,22.0852,22.0986,22.0718,22.0986,119400.0
2007-05-24 12:55:00,33.0,33.03,33.0,33.01,26500.0,22.0919,22.112,22.0919,22.0986,26500.0
2007-05-24 13:00:00,33.01,33.01,33.0,33.01,5900.0,22.0986,22.0986,22.0919,22.0986,5900.0
2007-05-24 13:05:00,33.0,33.01,33.0,33.0,26700.0,22.0919,22.0986,22.0919,22.0919,26700.0
2007-05-24 13:10:00,33.0,33.01,33.0,33.0,16300.0,22.0919,22.0986,22.0919,22.0919,16300.0
2007-05-24 13:15:00,33.0,33.06,33.0,33.03,31600.0,22.0919,22.1321,22.0919,22.112,31600.0
2007-05-24 13:20:00,33.02,33.04,33.01,33.02,10400.0,22.1053,22.1187,22.0986,22.1053,10400.0
2007-05-24 13:25:00,33.02,33.02,33.0,33.01,12100.0,22.1053,22.1053,22.0919,22.0986,12100.0
2007-05-24 13:30:00,33.0,33.01,33.0,33.0,17300.0,22.0919,22.0986,22.0919,22.0919,17300.0
2007-05-24 13:35:00,33.01,33.01,32.99,33.0,106500.0,22.0986,22.0986,22.0852,22.0919,106500.0
2007-05-24 13:40:00,33.0,33.03,32.99,33.03,48100.0,22.0919,22.112,22.0852,22.112,48100.0
2007-05-24 13:45:00,33.03,33.05,33.01,33.02,16500.0,22.112,22.1254,22.0986,22.1053,16500.0
2007-05-24 13:50:00,33.01,33.03,33.01,33.03,14900.0,22.0986,22.112,22.0986,22.112,14900.0
2007-05-24 13:55:00,33.02,33.04,33.02,33.02,12400.0,22.1053,22.1187,22.1053,22.1053,12400.0
2007-05-24 14:00:00,33.03,33.04,33.0,33.0,37700.0,22.112,22.1187,22.0919,22.0919,37700.0
2007-05-24 14:05:00,33.0,33.02,33.0,33.0,19200.0,22.0919,22.1053,22.0919,22.0919,19200.0
2007-05-24 14:10:00,33.0,33.01,33.0,33.0,35200.0,22.0919,22.0986,22.0919,22.0919,35200.0
2007-05-24 14:15:00,33.0,33.02,33.0,33.01,22300.0,22.0919,22.1053,22.0919,22.0986,22300.0
2007-05-24 14:20:00,33.01,33.04,33.01,33.02,22200.0,22.0986,22.1187,22.0986,22.1053,22200.0
2007-05-24 14:25:00,33.01,33.02,32.98,33.01,45200.0,22.0986,22.1053,22.0785,22.0986,45200.0
2007-05-24 14:30:00,33.01,33.02,33.0,33.01,15800.0,22.0986,22.1053,22.0919,22.0986,15800.0
2007-05-24 14:35:00,33.0,33.01,32.99,32.99,142300.0,22.0919,22.0986,22.0852,22.0852,142300.0
2007-05-24 14:40:00,32.99,33.0,32.99,32.99,39200.0,22.0852,22.0919,22.0852,22.0852,39200.0
2007-05-24 14:45:00,32.99,33.0,32.98,32.99,93400.0,22.0852,22.0919,22.0785,22.0852,93400.0
2007-05-24 14:50:00,33.0,33.0,32.98,32.99,20900.0,22.0919,22.0919,22.0785,22.0852,20900.0
2007-05-24 14:55:00,32.99,32.99,32.95,32.96,38300.0,22.0852,22.0852,22.0584,22.0651,38300.0
2007-05-24 15:00:00,32.96,33.01,32.96,32.99,41000.0,22.0651,22.0986,22.0651,22.0852,41000.0
2007-05-24 15:05:00,32.98,33.0,32.98,32.99,38300.0,22.0785,22.0919,22.0785,22.0852,38300.0
2007-05-24 15:10:00,32.98,33.01,32.98,33.0,150700.0,22.0785,22.0986,22.0785,22.0919,150700.0
2007-05-24 15:15:00,32.99,33.01,32.99,32.99,30400.0,22.0852,22.0986,22.0852,22.0852,30400.0
2007-05-24 15:20:00,32.99,33.0,32.99,32.99,17800.0,22.0852,22.0919,22.0852,22.0852,17800.0
2007-05-24 15:25:00,32.99,33.0,32.95,32.96,31500.0,22.0852,22.0919,22.0584,22.0651,31500.0
2007-05-24 15:30:00,32.96,32.99,32.95,32.96,29000.0,22.0651,22.0852,22.0584,22.0651,29000.0
2007-05-24 15:35:00,32.95,32.96,32.91,32.91,59600.0,22.0584,22.0651,22.0316,22.0316,59600.0
2007-05-24 15:40:00,32.91,32.94,32.9,32.92,46500.0,22.0316,22.0517,22.025,22.0383,46500.0
2007-05-24 15:45:00,32.93,32.95,32.92,32.93,53200.0,22.045,22.0584,22.0383,22.045,53200.0
2007-05-24 15:50:00,32.93,32.95,32.93,32.94,75700.0,22.045,22.0584,22.045,22.0517,75700.0
2007-05-24 15:55:00,32.95,33.01,32.94,33.0,121500.0,22.0584,22.0986,22.0517,22.0919,121500.0
2007-05-25 09:30:00,32.91,32.95,32.83,32.91,53500.0,22.0316,22.0584,21.9781,22.0316,53500.0
2007-05-25 09:35:00,32.89,32.92,32.8,32.88,31800.0,22.0183,22.0383,21.958,22.0116,31800.0
2007-05-25 09:40:00,32.88,32.94,32.77,32.85,45200.0,22.0116,22.0517,21.9379,21.9915,45200.0
2007-05-25 09:45:00,32.86,32.97,32.86,32.96,29900.0,21.9982,22.0718,21.9982,22.0651,29900.0
2007-05-25 09:50:00,32.95,33.02,32.95,33.02,26500.0,22.0584,22.1053,22.0584,22.1053,26500.0
2007-05-25 09:55:00,33.02,33.09,33.0,33.0,25200.0,22.1053,22.1522,22.0919,22.0919,25200.0
2007-05-25 10:00:00,33.0,33.03,32.99,33.03,41100.0,22.0919,22.112,22.0852,22.112,41100.0
2007-05-25 10:05:00,33.04,33.05,33.0,33.02,21200.0,22.1187,22.1254,22.0919,22.1053,21200.0
2007-05-25 10:10:00,33.01,33.03,33.01,33.02,7200.0,22.0986,22.112,22.0986,22.1053,7200.0
2007-05-25 10:15:00,33.02,33.1,33.02,33.09,36400.0,22.1053,22.1588,22.1053,22.1522,36400.0
2007-05-25 10:20:00,33.09,33.11,33.06,33.07,21400.0,22.1522,22.1655,22.1321,22.1388,21400.0
2007-05-25 10:25:00,33.08,33.27,33.08,33.24,85500.0,22.1455,22.2727,22.1455,22.2526,85500.0
2007-05-25 10:30:00,33.24,33.27,33.21,33.26,156000.0,22.2526,22.2727,22.2325,22.266,156000.0
2007-05-25 10:35:00,33.26,33.27,33.18,33.21,83400.0,22.266,22.2727,22.2124,22.2325,83400.0
2007-05-25 10:40:00,33.22,33.25,33.2,33.25,32000.0,22.2392,22.2593,22.2258,22.2593,32000.0
2007-05-25 10:45:00,33.25,33.25,33.2,33.2,39700.0,22.2593,22.2593,22.2258,22.2258,39700.0
2007-05-25 10:50:00,33.2,33.24,33.18,33.24,39400.0,22.2258,22.2526,22.2124,22.2526,39400.0
2007-05-25 10:55:00,33.24,33.24,33.19,33.2,28500.0,22.2526,22.2526,22.2191,22.2258,28500.0
2007-05-25 11:00:00,33.19,33.24,33.19,33.24,13200.0,22.2191,22.2526,22.2191,22.2526,13200.0
2007-05-25 11:05:00,33.24,33.27,33.21,33.26,558400.0,22.2526,22.2727,22.2325,22.266,558400.0
2007-05-25 11:10:00,33.27,33.28,33.22,33.24,59400.0,22.2727,22.2793,22.2392,22.2526,59400.0
2007-05-25 11:15:00,33.25,33.25,33.21,33.23,75600.0,22.2593,22.2593,22.2325,22.2459,75600.0
2007-05-25 11:20:00,33.23,33.24,33.2,33.21,39800.0,22.2459,22.2526,22.2258,22.2325,39800.0
2007-05-25 11:25:00,33.21,33.23,33.18,33.22,39300.0,22.2325,22.2459,22.2124,22.2392,39300.0
2007-05-25 11:30:00,33.23,33.24,33.22,33.24,18900.0,22.2459,22.2526,22.2392,22.2526,18900.0
2007-05-25 11:35:00,33.25,33.25,33.2,33.2,22700.0,22.2593,22.2593,22.2258,22.2258,22700.0
2007-05-25 11:40:00,33.2,33.22,33.18,33.18,14400.0,22.2258,22.2392,22.2124,22.2124,14400.0
2007-05-25 11:45:00,33.18,33.2,33.1,33.1,34100.0,22.2124,22.2258,22.1588,22.1588,34100.0
2007-05-25 11:50:00,33.11,33.12,33.06,33.12,50100.0,22.1655,22.1722,22.1321,22.1722,50100.0
2007-05-25 11:55:00,33.13,33.15,33.1,33.12,41100.0,22.1789,22.1923,22.1588,22.1722,41100.0
2007-05-25 12:00:00,33.13,33.15,33.06,33.08,34900.0,22.1789,22.1923,22.1321,22.1455,34900.0
2007-05-25 12:05:00,33.08,33.08,33.03,33.05,29000.0,22.1455,22.1455,22.112,22.1254,29000.0
2007-05-25 12:10:00,33.06,33.06,33.01,33.01,24500.0,22.1321,22.1321,22.0986,22.0986,24500.0
2007-05-25 12:15:00,33.01,33.02,33.01,33.02,28800.0,22.0986,22.1053,22.0986,22.1053,28800.0
2007-05-25 12:20:00,33.02,33.04,33.01,33.03,26100.0,22.1053,22.1187,22.0986,22.112,26100.0
2007-05-25 12:25:00,33.04,33.06,33.0,33.06,55500.0,22.1187,22.1321,22.0919,22.1321,55500.0
2007-05-25 12:30:00,33.06,33.09,33.05,33.09,32800.0,22.1321,22.1522,22.1254,22.1522,32800.0
2007-05-25 12:35:00,33.08,33.12,33.08,33.12,20000.0,22.1455,22.1722,22.1455,22.1722,20000.0
2007-05-25 12:40:00,33.11,33.19,33.1,33.17,28600.0,22.1655,22.2191,22.1588,22.2057,28600.0
2007-05-25 12:45:00,33.18,33.26,33.17,33.22,64400.0,22.2124,22.266,22.2057,22.2392,64400.0
2007-05-25 12:50:00,33.22,33.26,33.2,33.26,32600.0,22.2392,22.266,22.2258,22.266,32600.0
2007-05-25 12:55:00,33.26,33.26,33.24,33.25,10700.0,22.266,22.266,22.2526,22.2593,10700.0
2007-05-25 13:00:00,33.26,33.26,33.2,33.24,64500.0,22.266,22.266,22.2258,22.2526,64500.0
2007-05-25 13:05:00,33.24,33.27,33.2,33.21,65200.0,22.2526,22.2727,22.2258,22.2325,65200.0
2007-05-25 13:10:00,33.21,33.24,33.2,33.23,33700.0,22.2325,22.2526,22.2258,22.2459,33700.0
2007-05-25 13:15:00,33.21,33.25,33.2,33.22,64500.0,22.2325,22.2593,22.2258,22.2392,64500.0
2007-05-25 13:20:00,33.21,33.23,33.2,33.21,29100.0,22.2325,22.2459,22.2258,22.2325,29100.0
2007-05-25 13:25:00,33.2,33.22,33.19,33.2,22300.0,22.2258,22.2392,22.2191,22.2258,22300.0
2007-05-25 13:30:00,33.2,33.21,33.19,33.19,10500.0,22.2258,22.2325,22.2191,22.2191,10500.0
2007-05-25 13:35:00,33.19,33.2,33.16,33.18,16100.0,22.2191,22.2258,22.199,22.2124,16100.0
2007-05-25 13:40:00,33.17,33.17,33.14,33.14,21300.0,22.2057,22.2057,22.1856,22.1856,21300.0
2007-05-25 13:45:00,33.14,33.14,33.08,33.1,26300.0,22.1856,22.1856,22.1455,22.1588,26300.0
2007-05-25 13:50:00,33.1,33.1,33.08,33.09,21100.0,22.1588,22.1588,22.1455,22.1522,21100.0
2007-05-25 13:55:00,33.08,33.11,33.08,33.11,31100.0,22.1455,22.1655,22.1455,22.1655,31100.0
2007-05-25 14:00:00,33.1,33.13,33.1,33.12,28400.0,22.1588,22.1789,22.1588,22.1722,28400.0
2007-05-25 14:05:00,33.11,33.11,33.07,33.08,22500.0,22.1655,22.1655,22.1388,22.1455,22500.0
2007-05-25 14:10:00,33.07,33.11,33.06,33.1,37500.0,22.1388,22.1655,22.1321,22.1588,37500.0
2007-05-25 14:15:00,33.1,33.11,33.08,33.09,35300.0,22.1588,22.1655,22.1455,22.1522,35300.0
2007-05-25 14:20:00,33.09,33.1,32.99,32.99,107800.0,22.1522,22.1588,22.0852,22.0852,107800.0
2007-05-25 14:25:00,33.0,33.09,32.99,33.08,103400.0,22.0919,22.1522,22.0852,22.1455,103400.0
2007-05-25 14:30:00,33.08,33.14,33.06,33.08,56000.0,22.1455,22.1856,22.1321,22.1455,56000.0
2007-05-25 14:35:00,33.09,33.11,33.09,33.1,19600.0,22.1522,22.1655,22.1522,22.1588,19600.0
2007-05-25 14:40:00,33.11,33.15,33.1,33.14,39500.0,22.1655,22.1923,22.1588,22.1856,39500.0
2007-05-25 14:45:00,33.15,33.18,33.14,33.18,36100.0,22.1923,22.2124,22.1856,22.2124,36100.0
2007-05-25 14:50:00,33.18,33.19,33.14,33.16,40100.0,22.2124,22.2191,22.1856,22.199,40100.0
2007-05-25 14:55:00,33.15,33.21,33.15,33.2,24000.0,22.1923,22.2325,22.1923,22.2258,24000.0
2007-05-25 15:00:00,33.19,33.2,33.16,33.17,44200.0,22.2191,22.2258,22.199,22.2057,44200.0
2007-05-25 15:05:00,33.17,33.17,33.13,33.13,29200.0,22.2057,22.2057,22.1789,22.1789,29200.0
2007-05-25 15:10:00,33.13,33.16,33.13,33.14,58800.0,22.1789,22.199,22.1789,22.1856,58800.0
2007-05-25 15:15:00,33.14,33.14,33.09,33.1,51700.0,22.1856,22.1856,22.1522,22.1588,51700.0
2007-05-25 15:20:00,33.1,33.1,33.09,33.1,23300.0,22.1588,22.1588,22.1522,22.1588,23300.0
2007-05-25 15:25:00,33.1,33.12,33.09,33.12,25100.0,22.1588,22.1722,22.1522,22.1722,25100.0
2007-05-25 15:30:00,33.12,33.15,33.0,33.04,145600.0,22.1722,22.1923,22.0919,22.1187,145600.0
2007-05-25 15:35:00,33.04,33.07,33.04,33.06,31100.0,22.1187,22.1388,22.1187,22.1321,31100.0
2007-05-25 15:40:00,33.07,33.2,33.06,33.12,82000.0,22.1388,22.2258,22.1321,22.1722,82000.0
2007-05-25 15:45:00,33.12,33.12,33.08,33.12,56300.0,22.1722,22.1722,22.1455,22.1722,56300.0
2007-05-25 15:50:00,33.12,33.16,33.1,33.11,53500.0,22.1722,22.199,22.1588,22.1655,53500.0
2007-05-25 15:55:00,33.11,33.15,33.09,33.11,58800.0,22.1655,22.1923,22.1522,22.1655,58800.0
2007-05-29 09:30:00,32.55,33.2,32.53,33.0,7200.0,21.7906,22.2258,21.7773,22.0919,7200.0
2007-05-29 09:35:00,32.6,32.69,32.26,32.62,261600.0,21.8241,21.8844,21.5965,21.8375,261600.0
2007-05-29 09:40:00,32.59,32.71,32.55,32.65,157500.0,21.8174,21.8978,21.7906,21.8576,157500.0
2007-05-29 09:45:00,32.64,32.75,32.61,32.7,115700.0,21.8509,21.9245,21.8308,21.8911,115700.0
2007-05-29 09:50:00,32.69,32.85,32.69,32.82,87200.0,21.8844,21.9915,21.8844,21.9714,87200.0
2007-05-29 09:55:00,32.84,32.92,32.81,32.88,41600.0,21.9848,22.0383,21.9647,22.0116,41600.0
2007-05-29 10:00:00,32.91,32.98,32.91,32.92,44900.0,22.0316,22.0785,22.0316,22.0383,44900.0
2007-05-29 10:05:00,32.92,32.94,32.89,32.9,74000.0,22.0383,22.0517,22.0183,22.025,74000.0
2007-05-29 10:10:00,32.91,32.97,32.9,32.97,41600.0,22.0316,22.0718,22.025,22.0718,41600.0
2007-05-29 10:15:00,32.96,33.04,32.96,33.01,49000.0,22.0651,22.1187,22.0651,22.0986,49000.0
2007-05-29 10:20:00,33.02,33.02,33.0,33.0,75400.0,22.1053,22.1053,22.0919,22.0919,75400.0
2007-05-29 10:25:00,33.01,33.02,32.95,32.99,38000.0,22.0986,22.1053,22.0584,22.0852,38000.0
2007-05-29 10:30:00,32.98,32.99,32.94,32.95,53400.0,22.0785,22.0852,22.0517,22.0584,53400.0
2007-05-29 10:35:00,32.94,33.04,32.93,33.03,74700.0,22.0517,22.1187,22.045,22.112,74700.0
2007-05-29 10:40:00,33.04,33.04,32.98,33.01,31200.0,22.1187,22.1187,22.0785,22.0986,31200.0
2007-05-29 10:45:00,33.02,33.05,33.01,33.03,17600.0,22.1053,22.1254,22.0986,22.112,17600.0
2007-05-29 10:50:00,33.03,33.04,33.01,33.03,14700.0,22.112,22.1187,22.0986,22.112,14700.0
2007-05-29 10:55:00,33.02,33.03,33.0,33.02,19700.0,22.1053,22.112,22.0919,22.1053,19700.0
2007-05-29 11:00:00,33.01,33.04,33.0,33.02,43800.0,22.0986,22.1187,22.0919,22.1053,43800.0
2007-05-29 11:05:00,33.02,33.06,33.01,33.05,76200.0,22.1053,22.1321,22.0986,22.1254,76200.0
2007-05-29 11:10:00,33.05,33.09,33.04,33.09,47700.0,22.1254,22.1522,22.1187,22.1522,47700.0
2007-05-29 11:15:00,33.09,33.1,33.08,33.09,27100.0,22.1522,22.1588,22.1455,22.1522,27100.0
2007-05-29 11:20:00,33.09,33.13,33.07,33.09,61800.0,22.1522,22.1789,22.1388,22.1522,61800.0
2007-05-29 11:25:00,33.1,33.15,33.09,33.14,32300.0,22.1588,22.1923,22.1522,22.1856,32300.0
2007-05-29 11:30:00,33.15,33.17,33.14,33.15,43300.0,22.1923,22.2057,22.1856,22.1923,43300.0
2007-05-29 11:35:00,33.15,33.15,33.07,33.07,21900.0,22.1923,22.1923,22.1388,22.1388,21900.0
2007-05-29 11:40:00,33.07,33.08,33.06,33.06,17300.0,22.1388,22.1455,22.1321,22.1321,17300.0
2007-05-29 11:45:00,33.05,33.07,33.05,33.05,11300.0,22.1254,22.1388,22.1254,22.1254,11300.0
2007-05-29 11:50:00,33.05,33.1,33.05,33.07,22000.0,22.1254,22.1588,22.1254,22.1388,22000.0
2007-05-29 11:55:00,33.08,33.09,33.03,33.03,22200.0,22.1455,22.1522,22.112,22.112,22200.0
2007-05-29 12:00:00,33.03,33.04,33.0,33.02,44100.0,22.112,22.1187,22.0919,22.1053,44100.0
2007-05-29 12:05:00,33.02,33.03,33.0,33.02,35900.0,22.1053,22.112,22.0919,22.1053,35900.0
2007-05-29 12:10:00,33.01,33.04,32.99,33.01,23000.0,22.0986,22.1187,22.0852,22.0986,23000.0
2007-05-29 12:15:00,33.01,33.03,32.98,33.03,22300.0,22.0986,22.112,22.0785,22.112,22300.0
2007-05-29 12:20:00,33.02,33.02,32.99,33.0,31400.0,22.1053,22.1053,22.0852,22.0919,31400.0
2007-05-29 12:25:00,33.0,33.02,33.0,33.01,23300.0,22.0919,22.1053,22.0919,22.0986,23300.0
2007-05-29 12:30:00,33.0,33.07,33.0,33.06,25700.0,22.0919,22.1388,22.0919,22.1321,25700.0
2007-05-29 12:35:00,33.07,33.07,33.0,33.02,18200.0,22.1388,22.1388,22.0919,22.1053,18200.0
2007-05-29 12:40:00,33.03,33.03,33.0,33.0,36700.0,22.112,22.112,22.0919,22.0919,36700.0
2007-05-29 12:45:00,33.01,33.03,33.0,33.0,22700.0,22.0986,22.112,22.0919,22.0919,22700.0
2007-05-29 12:50:00,33.0,33.01,33.0,33.0,3200.0,22.0919,22.0986,22.0919,22.0919,3200.0
2007-05-29 12:55:00,33.0,33.02,32.99,33.01,15100.0,22.0919,22.1053,22.0852,22.0986,15100.0
2007-05-29 13:00:00,33.0,33.01,33.0,33.01,8000.0,22.0919,22.0986,22.0919,22.0986,8000.0
2007-05-29 13:05:00,33.0,33.01,33.0,33.01,20200.0,22.0919,22.0986,22.0919,22.0986,20200.0
2007-05-29 13:10:00,33.0,33.02,33.0,33.01,24000.0,22.0919,22.1053,22.0919,22.0986,24000.0
2007-05-29 13:15:00,33.01,33.02,33.0,33.01,35800.0,22.0986,22.1053,22.0919,22.0986,35800.0
2007-05-29 13:20:00,33.01,33.02,32.97,33.0,81500.0,22.0986,22.1053,22.0718,22.0919,81500.0
2007-05-29 13:25:00,33.0,33.02,32.99,33.0,44100.0,22.0919,22.1053,22.0852,22.0919,44100.0
2007-05-29 13:30:00,33.0,33.01,32.99,32.99,23700.0,22.0919,22.0986,22.0852,22.0852,23700.0
2007-05-29 13:35:00,32.99,33.0,32.94,32.95,42600.0,22.0852,22.0919,22.0517,22.0584,42600.0
2007-05-29 13:40:00,32.94,32.97,32.94,32.96,27900.0,22.0517,22.0718,22.0517,22.0651,27900.0
2007-05-29 13:45:00,32.96,32.97,32.95,32.96,19100.0,22.0651,22.0718,22.0584,22.0651,19100.0
2007-05-29 13:50:00,32.95,32.97,32.95,32.97,22800.0,22.0584,22.0718,22.0584,22.0718,22800.0
2007-05-29 13:55:00,32.97,32.97,32.95,32.96,13300.0,22.0718,22.0718,22.0584,22.0651,13300.0
2007-05-29 14:00:00,32.96,32.96,32.95,32.96,16800.0,22.0651,22.0651,22.0584,22.0651,16800.0
2007-05-29 14:05:00,32.96,33.0,32.96,33.0,17400.0,22.0651,22.0919,22.0651,22.0919,17400.0
2007-05-29 14:10:00,33.0,33.01,32.98,32.99,39800.0,22.0919,22.0986,22.0785,22.0852,39800.0
2007-05-29 14:15:00,32.99,33.01,32.96,33.0,42400.0,22.0852,22.0986,22.0651,22.0919,42400.0
2007-05-29 14:20:00,33.0,33.0,32.97,32.98,11400.0,22.0919,22.0919,22.0718,22.0785,11400.0
2007-05-29 14:25:00,32.98,32.99,32.96,32.97,21300.0,22.0785,22.0852,22.0651,22.0718,21300.0
2007-05-29 14:30:00,32.98,33.0,32.96,32.99,58300.0,22.0785,22.0919,22.0651,22.0852,58300.0
2007-05-29 14:35:00,32.99,33.01,32.96,32.97,34600.0,22.0852,22.0986,22.0651,22.0718,34600.0
2007-05-29 14:40:00,32.98,33.0,32.98,32.99,242200.0,22.0785,22.0919,22.0785,22.0852,242200.0
2007-05-29 14:45:00,33.0,33.01,32.97,33.01,29600.0,22.0919,22.0986,22.0718,22.0986,29600.0
2007-05-29 14:50:00,33.0,33.01,32.98,33.0,21600.0,22.0919,22.0986,22.0785,22.0919,21600.0
2007-05-29 14:55:00,32.99,33.0,32.98,32.99,38000.0,22.0852,22.0919,22.0785,22.0852,38000.0
2007-05-29 15:00:00,33.0,33.01,32.99,33.01,63300.0,22.0919,22.0986,22.0852,22.0986,63300.0
2007-05-29 15:05:00,33.0,33.01,33.0,33.01,26800.0,22.0919,22.0986,22.0919,22.0986,26800.0
2007-05-29 15:10:00,33.0,33.02,33.0,33.01,58300.0,22.0919,22.1053,22.0919,22.0986,58300.0
2007-05-29 15:15:00,33.02,33.04,33.01,33.03,53600.0,22.1053,22.1187,22.0986,22.112,53600.0
2007-05-29 15:20:00,33.04,33.04,33.02,33.03,37000.0,22.1187,22.1187,22.1053,22.112,37000.0
2007-05-29 15:25:00,33.02,33.03,33.0,33.0,39300.0,22.1053,22.112,22.0919,22.0919,39300.0
2007-05-29 15:30:00,33.01,33.02,33.0,33.01,112300.0,22.0986,22.1053,22.0919,22.0986,112300.0
2007-05-29 15:35:00,33.01,33.05,33.01,33.03,62500.0,22.0986,22.1254,22.0986,22.112,62500.0
2007-05-29 15:40:00,33.04,33.04,33.0,33.04,102600.0,22.1187,22.1187,22.0919,22.1187,102600.0
2007-05-29 15:45:00,33.03,33.05,33.03,33.04,69400.0,22.112,22.1254,22.112,22.1187,69400.0
2007-05-29 15:50:00,33.05,33.05,33.03,33.04,74300.0,22.1254,22.1254,22.112,22.1187,74300.0
2007-05-29 15:55:00,33.03,33.04,33.0,33.02,155400.0,22.112,22.1187,22.0919,22.1053,155400.0
2007-05-30 09:30:00,32.87,32.98,32.75,32.89,79800.0,22.0049,22.0785,21.9245,22.0183,79800.0
2007-05-30 09:35:00,32.89,33.09,32.88,33.07,43600.0,22.0183,22.1522,22.0116,22.1388,43600.0
2007-05-30 09:40:00,33.09,33.1,32.77,32.82,158600.0,22.1522,22.1588,21.9379,21.9714,158600.0
2007-05-30 09:45:00,32.82,32.93,32.79,32.92,86900.0,21.9714,22.045,21.9513,22.0383,86900.0
2007-05-30 09:50:00,32.92,33.01,32.9,32.99,38800.0,22.0383,22.0986,22.025,22.0852,38800.0
2007-05-30 09:55:00,32.99,33.0,32.96,33.0,52200.0,22.0852,22.0919,22.0651,22.0919,52200.0
2007-05-30 10:00:00,33.0,33.0,32.97,32.98,66900.0,22.0919,22.0919,22.0718,22.0785,66900.0
2007-05-30 10:05:00,32.97,32.99,32.96,32.99,32300.0,22.0718,22.0852,22.0651,22.0852,32300.0
2007-05-30 10:10:00,32.98,33.0,32.97,32.99,124700.0,22.0785,22.0919,22.0718,22.0852,124700.0
2007-05-30 10:15:00,32.98,33.0,32.95,32.98,98100.0,22.0785,22.0919,22.0584,22.0785,98100.0
2007-05-30 10:20:00,32.98,33.0,32.93,32.96,76300.0,22.0785,22.0919,22.045,22.0651,76300.0
2007-05-30 10:25:00,32.95,32.99,32.95,32.99,37600.0,22.0584,22.0852,22.0584,22.0852,37600.0
2007-05-30 10:30:00,32.98,32.99,32.93,32.95,44100.0,22.0785,22.0852,22.045,22.0584,44100.0
2007-05-30 10:35:00,32.95,32.96,32.9,32.9,51900.0,22.0584,22.0651,22.025,22.025,51900.0
2007-05-30 10:40:00,32.89,32.91,32.86,32.88,36500.0,22.0183,22.0316,21.9982,22.0116,36500.0
2007-05-30 10:45:00,32.88,32.93,32.86,32.9,34600.0,22.0116,22.045,21.9982,22.025,34600.0
2007-05-30 10:50:00,32.89,32.91,32.88,32.89,22400.0,22.0183,22.0316,22.0116,22.0183,22400.0
2007-05-30 10:55:00,32.88,32.91,32.85,32.86,54800.0,22.0116,22.0316,21.9915,21.9982,54800.0
2007-05-30 11:00:00,32.87,32.9,32.83,32.83,33700.0,22.0049,22.025,21.9781,21.9781,33700.0
2007-05-30 11:05:00,32.84,32.88,32.84,32.85,31600.0,21.9848,22.0116,21.9848,21.9915,31600.0
2007-05-30 11:10:00,32.86,32.89,32.86,32.87,23800.0,21.9982,22.0183,21.9982,22.0049,23800.0
2007-05-30 11:15:00,32.87,32.9,32.86,32.88,48200.0,22.0049,22.025,21.9982,22.0116,48200.0
2007-05-30 11:20:00,32.88,32.94,32.87,32.94,49100.0,22.0116,22.0517,22.0049,22.0517,49100.0
2007-05-30 11:25:00,32.94,32.95,32.91,32.91,24500.0,22.0517,22.0584,22.0316,22.0316,24500.0
2007-05-30 11:30:00,32.92,32.94,32.89,32.91,22800.0,22.0383,22.0517,22.0183,22.0316,22800.0
2007-05-30 11:35:00,32.9,32.91,32.89,32.9,12000.0,22.025,22.0316,22.0183,22.025,12000.0
2007-05-30 11:40:00,32.91,32.95,32.9,32.93,33900.0,22.0316,22.0584,22.025,22.045,33900.0
2007-05-30 11:45:00,32.94,32.95,32.9,32.9,19000.0,22.0517,22.0584,22.025,22.025,19000.0
2007-05-30 11:50:00,32.9,32.96,32.88,32.94,35000.0,22.025,22.0651,22.0116,22.0517,35000.0
2007-05-30 11:55:00,32.94,32.95,32.93,32.93,18000.0,22.0517,22.0584,22.045,22.045,18000.0
2007-05-30 12:00:00,32.93,32.94,32.92,32.92,10400.0,22.045,22.0517,22.0383,22.0383,10400.0
2007-05-30 12:05:00,32.92,32.92,32.84,32.86,49500.0,22.0383,22.0383,21.9848,21.9982,49500.0
2007-05-30 12:10:00,32.87,32.9,32.86,32.9,12000.0,22.0049,22.025,21.9982,22.025,12000.0
2007-05-30 12:15:00,32.89,32.95,32.89,32.93,13900.0,22.0183,22.0584,22.0183,22.045,13900.0
2007-05-30 12:20:00,32.93,32.96,32.93,32.95,24100.0,22.045,22.0651,22.045,22.0584,24100.0
2007-05-30 12:25:00,32.95,32.98,32.95,32.98,13800.0,22.0584,22.0785,22.0584,22.0785,13800.0
2007-05-30 12:30:00,32.98,32.98,32.96,32.96,14100.0,22.0785,22.0785,22.0651,22.0651,14100.0
2007-05-30 12:35:00,32.97,32.98,32.96,32.96,9600.0,22.0718,22.0785,22.0651,22.0651,9600.0
2007-05-30 12:40:00,32.96,32.99,32.95,32.97,16900.0,22.0651,22.0852,22.0584,22.0718,16900.0
2007-05-30 12:45:00,32.97,33.0,32.95,32.98,14500.0,22.0718,22.0919,22.0584,22.0785,14500.0
2007-05-30 12:50:00,32.99,32.99,32.97,32.98,40500.0,22.0852,22.0852,22.0718,22.0785,40500.0
2007-05-30 12:55:00,32.98,33.0,32.98,32.99,17000.0,22.0785,22.0919,22.0785,22.0852,17000.0
2007-05-30 13:00:00,32.99,33.0,32.98,33.0,10200.0,22.0852,22.0919,22.0785,22.0919,10200.0
2007-05-30 13:05:00,32.99,33.0,32.99,32.99,15800.0,22.0852,22.0919,22.0852,22.0852,15800.0
2007-05-30 13:10:00,32.99,33.0,32.98,32.98,10700.0,22.0852,22.0919,22.0785,22.0785,10700.0
2007-05-30 13:15:00,32.98,32.99,32.98,32.98,9400.0,22.0785,22.0852,22.0785,22.0785,9400.0
2007-05-30 13:20:00,32.99,32.99,32.98,32.99,15000.0,22.0852,22.0852,22.0785,22.0852,15000.0
2007-05-30 13:25:00,32.98,32.99,32.97,32.97,21500.0,22.0785,22.0852,22.0718,22.0718,21500.0
2007-05-30 13:30:00,32.98,32.99,32.95,32.96,20100.0,22.0785,22.0852,22.0584,22.0651,20100.0
2007-05-30 13:35:00,32.95,32.96,32.94,32.94,23500.0,22.0584,22.0651,22.0517,22.0517,23500.0
2007-05-30 13:40:00,32.93,32.94,32.87,32.88,38100.0,22.045,22.0517,22.0049,22.0116,38100.0
2007-05-30 13:45:00,32.88,32.93,32.86,32.92,30000.0,22.0116,22.045,21.9982,22.0383,30000.0
2007-05-30 13:50:00,32.92,32.95,32.91,32.94,23000.0,22.0383,22.0584,22.0316,22.0517,23000.0
2007-05-30 13:55:00,32.94,33.0,32.94,32.98,54500.0,22.0517,22.0919,22.0517,22.0785,54500.0
2007-05-30 14:00:00,32.98,32.99,32.9,32.9,50500.0,22.0785,22.0852,22.025,22.025,50500.0
2007-05-30 14:05:00,32.89,32.94,32.85,32.92,42300.0,22.0183,22.0517,21.9915,22.0383,42300.0
2007-05-30 14:10:00,32.92,33.0,32.91,32.93,21500.0,22.0383,22.0919,22.0316,22.045,21500.0
2007-05-30 14:15:00,32.94,32.96,32.9,32.9,18100.0,22.0517,22.0651,22.025,22.025,18100.0
2007-05-30 14:20:00,32.92,32.95,32.89,32.91,32500.0,22.0383,22.0584,22.0183,22.0316,32500.0
2007-05-30 14:25:00,32.91,33.0,32.89,32.97,25800.0,22.0316,22.0919,22.0183,22.0718,25800.0
2007-05-30 14:30:00,32.98,33.01,32.95,32.97,67400.0,22.0785,22.0986,22.0584,22.0718,67400.0
2007-05-30 14:35:00,32.97,33.01,32.95,32.95,74400.0,22.0718,22.0986,22.0584,22.0584,74400.0
2007-05-30 14:40:00,32.95,33.09,32.95,33.0,225800.0,22.0584,22.1522,22.0584,22.0919,225800.0
2007-05-30 14:45:00,33.0,33.04,32.96,33.01,67200.0,22.0919,22.1187,22.0651,22.0986,67200.0
2007-05-30 14:50:00,33.0,33.04,32.99,33.03,30100.0,22.0919,22.1187,22.0852,22.112,30100.0
2007-05-30 14:55:00,33.03,33.03,33.0,33.02,38700.0,22.112,22.112,22.0919,22.1053,38700.0
2007-05-30 15:00:00,33.03,33.04,33.0,33.03,64100.0,22.112,22.1187,22.0919,22.112,64100.0
2007-05-30 15:05:00,33.03,33.09,33.0,33.01,69200.0,22.112,22.1522,22.0919,22.0986,69200.0
2007-05-30 15:10:00,33.02,33.02,33.0,33.01,52400.0,22.1053,22.1053,22.0919,22.0986,52400.0
2007-05-30 15:15:00,33.01,33.07,33.0,33.0,96000.0,22.0986,22.1388,22.0919,22.0919,96000.0
2007-05-30 15:20:00,33.02,33.06,33.02,33.03,66700.0,22.1053,22.1321,22.1053,22.112,66700.0
2007-05-30 15:25:00,33.03,33.09,33.03,33.06,58800.0,22.112,22.1522,22.112,22.1321,58800.0
2007-05-30 15:30:00,33.06,33.1,33.04,33.09,65100.0,22.1321,22.1588,22.1187,22.1522,65100.0
2007-05-30 15:35:00,33.09,33.1,33.05,33.09,55800.0,22.1522,22.1588,22.1254,22.1522,55800.0
2007-05-30 15:40:00,33.1,33.19,33.07,33.14,88300.0,22.1588,22.2191,22.1388,22.1856,88300.0
2007-05-30 15:45:00,33.14,33.19,33.11,33.14,86000.0,22.1856,22.2191,22.1655,22.1856,86000.0
2007-05-30 15:50:00,33.14,33.22,33.12,33.14,125400.0,22.1856,22.2392,22.1722,22.1856,125400.0
2007-05-30 15:55:00,33.14,33.17,33.12,33.17,128400.0,22.1856,22.2057,22.1722,22.2057,128400.0
2007-05-31 09:30:00,33.16,33.21,33.15,33.16,78200.0,22.199,22.2325,22.1923,22.199,78200.0
2007-05-31 09:35:00,33.15,33.25,33.15,33.22,32600.0,22.1923,22.2593,22.1923,22.2392,32600.0
2007-05-31 09:40:00,33.22,33.39,33.21,33.31,63600.0,22.2392,22.353,22.2325,22.2994,63600.0
2007-05-31 09:45:00,33.31,33.38,33.29,33.35,58700.0,22.2994,22.3463,22.286,22.3262,58700.0
2007-05-31 09:50:00,33.35,33.35,33.33,33.35,33400.0,22.3262,22.3262,22.3128,22.3262,33400.0
2007-05-31 09:55:00,33.34,33.34,33.27,33.28,66700.0,22.3195,22.3195,22.2727,22.2793,66700.0
2007-05-31 10:00:00,33.27,33.32,33.2,33.21,58100.0,22.2727,22.3061,22.2258,22.2325,58100.0
2007-05-31 10:05:00,33.21,33.28,33.21,33.24,35400.0,22.2325,22.2793,22.2325,22.2526,35400.0
2007-05-31 10:10:00,33.24,33.25,33.17,33.21,44800.0,22.2526,22.2593,22.2057,22.2325,44800.0
2007-05-31 10:15:00,33.19,33.21,33.18,33.21,27300.0,22.2191,22.2325,22.2124,22.2325,27300.0
2007-05-31 10:20:00,33.2,33.22,33.2,33.21,43700.0,22.2258,22.2392,22.2258,22.2325,43700.0
2007-05-31 10:25:00,33.2,33.21,33.2,33.21,29000.0,22.2258,22.2325,22.2258,22.2325,29000.0
2007-05-31 10:30:00,33.2,33.25,33.2,33.25,24700.0,22.2258,22.2593,22.2258,22.2593,24700.0
2007-05-31 10:35:00,33.25,33.25,33.22,33.23,41500.0,22.2593,22.2593,22.2392,22.2459,41500.0
2007-05-31 10:40:00,33.23,33.25,33.22,33.25,39400.0,22.2459,22.2593,22.2392,22.2593,39400.0
2007-05-31 10:45:00,33.24,33.24,33.15,33.16,25200.0,22.2526,22.2526,22.1923,22.199,25200.0
2007-05-31 10:50:00,33.15,33.18,33.13,33.15,42200.0,22.1923,22.2124,22.1789,22.1923,42200.0
2007-05-31 10:55:00,33.15,33.19,33.14,33.15,26800.0,22.1923,22.2191,22.1856,22.1923,26800.0
2007-05-31 11:00:00,33.14,33.18,33.14,33.15,43100.0,22.1856,22.2124,22.1856,22.1923,43100.0
2007-05-31 11:05:00,33.15,33.15,33.1,33.11,18500.0,22.1923,22.1923,22.1588,22.1655,18500.0
2007-05-31 11:10:00,33.11,33.13,33.1,33.1,23300.0,22.1655,22.1789,22.1588,22.1588,23300.0
2007-05-31 11:15:00,33.1,33.11,33.09,33.1,42500.0,22.1588,22.1655,22.1522,22.1588,42500.0
2007-05-31 11:20:00,33.1,33.13,33.1,33.12,29700.0,22.1588,22.1789,22.1588,22.1722,29700.0
2007-05-31 11:25:00,33.11,33.12,33.07,33.07,21600.0,22.1655,22.1722,22.1388,22.1388,21600.0
2007-05-31 11:30:00,33.07,33.08,33.05,33.06,14300.0,22.1388,22.1455,22.1254,22.1321,14300.0
2007-05-31 11:35:00,33.05,33.06,33.04,33.05,18000.0,22.1254,22.1321,22.1187,22.1254,18000.0
2007-05-31 11:40:00,33.04,33.07,33.04,33.06,32600.0,22.1187,22.1388,22.1187,22.1321,32600.0
2007-05-31 11:45:00,33.06,33.07,33.03,33.04,18400.0,22.1321,22.1388,22.112,22.1187,18400.0
2007-05-31 11:50:00,33.03,33.06,33.03,33.05,10900.0,22.112,22.1321,22.112,22.1254,10900.0
2007-05-31 11:55:00,33.04,33.09,33.03,33.09,18700.0,22.1187,22.1522,22.112,22.1522,18700.0
2007-05-31 12:00:00,33.08,33.13,33.06,33.06,17200.0,22.1455,22.1789,22.1321,22.1321,17200.0
2007-05-31 12:05:00,33.06,33.13,33.04,33.07,54400.0,22.1321,22.1789,22.1187,22.1388,54400.0
2007-05-31 12:10:00,33.08,33.09,33.03,33.05,43800.0,22.1455,22.1522,22.112,22.1254,43800.0
2007-05-31 12:15:00,33.06,33.08,33.05,33.08,15100.0,22.1321,22.1455,22.1254,22.1455,15100.0
2007-05-31 12:20:00,33.08,33.08,33.04,33.06,31100.0,22.1455,22.1455,22.1187,22.1321,31100.0
2007-05-31 12:25:00,33.07,33.1,33.06,33.1,33400.0,22.1388,22.1588,22.1321,22.1588,33400.0
2007-05-31 12:30:00,33.1,33.16,33.1,33.13,20600.0,22.1588,22.199,22.1588,22.1789,20600.0
2007-05-31 12:35:00,33.13,33.15,33.13,33.15,28700.0,22.1789,22.1923,22.1789,22.1923,28700.0
2007-05-31 12:40:00,33.14,33.15,33.13,33.15,16500.0,22.1856,22.1923,22.1789,22.1923,16500.0
2007-05-31 12:45:00,33.14,33.14,33.11,33.11,15500.0,22.1856,22.1856,22.1655,22.1655,15500.0
2007-05-31 12:50:00,33.11,33.11,33.1,33.1,34100.0,22.1655,22.1655,22.1588,22.1588,34100.0
2007-05-31 12:55:00,33.1,33.14,33.1,33.14,32200.0,22.1588,22.1856,22.1588,22.1856,32200.0
2007-05-31 13:00:00,33.13,33.15,33.11,33.11,31600.0,22.1789,22.1923,22.1655,22.1655,31600.0
2007-05-31 13:05:00,33.11,33.12,33.01,33.01,36500.0,22.1655,22.1722,22.0986,22.0986,36500.0
2007-05-31 13:10:00,33.01,33.05,33.0,33.04,44200.0,22.0986,22.1254,22.0919,22.1187,44200.0
2007-05-31 13:15:00,33.04,33.04,33.0,33.0,27900.0,22.1187,22.1187,22.0919,22.0919,27900.0
2007-05-31 13:20:00,33.01,33.01,33.0,33.01,23100.0,22.0986,22.0986,22.0919,22.0986,23100.0
2007-05-31 13:25:00,33.01,33.01,32.93,32.94,56000.0,22.0986,22.0986,22.045,22.0517,56000.0
2007-05-31 13:30:00,32.93,33.01,32.89,33.01,59400.0,22.045,22.0986,22.0183,22.0986,59400.0
2007-05-31 13:35:00,33.02,33.02,32.95,32.96,22600.0,22.1053,22.1053,22.0584,22.0651,22600.0
2007-05-31 13:40:00,32.95,32.96,32.95,32.96,18500.0,22.0584,22.0651,22.0584,22.0651,18500.0
2007-05-31 13:45:00,32.96,33.0,32.95,33.0,17700.0,22.0651,22.0919,22.0584,22.0919,17700.0
2007-05-31 13:50:00,32.99,33.0,32.96,32.98,34900.0,22.0852,22.0919,22.0651,22.0785,34900.0
2007-05-31 13:55:00,32.98,32.98,32.97,32.97,9300.0,22.0785,22.0785,22.0718,22.0718,9300.0
2007-05-31 14:00:00,32.97,32.98,32.95,32.95,16400.0,22.0718,22.0785,22.0584,22.0584,16400.0
2007-05-31 14:05:00,32.95,32.96,32.95,32.96,26800.0,22.0584,22.0651,22.0584,22.0651,26800.0
2007-05-31 14:10:00,32.95,32.96,32.95,32.95,7500.0,22.0584,22.0651,22.0584,22.0584,7500.0
2007-05-31 14:15:00,32.95,32.98,32.95,32.97,25700.0,22.0584,22.0785,22.0584,22.0718,25700.0
2007-05-31 14:20:00,32.97,33.02,32.97,33.02,20300.0,22.0718,22.1053,22.0718,22.1053,20300.0
2007-05-31 14:25:00,33.01,33.03,32.94,32.95,28800.0,22.0986,22.112,22.0517,22.0584,28800.0
2007-05-31 14:30:00,32.94,33.0,32.94,33.0,32100.0,22.0517,22.0919,22.0517,22.0919,32100.0
2007-05-31 14:35:00,32.99,33.0,32.98,32.99,9300.0,22.0852,22.0919,22.0785,22.0852,9300.0
2007-05-31 14:40:00,32.99,32.99,32.95,32.96,28600.0,22.0852,22.0852,22.0584,22.0651,28600.0
2007-05-31 14:45:00,32.97,33.0,32.95,32.97,45000.0,22.0718,22.0919,22.0584,22.0718,45000.0
2007-05-31 14:50:00,32.97,32.98,32.95,32.97,41100.0,22.0718,22.0785,22.0584,22.0718,41100.0
2007-05-31 14:55:00,32.96,33.0,32.96,32.99,81000.0,22.0651,22.0919,22.0651,22.0852,81000.0
2007-05-31 15:00:00,33.0,33.01,32.98,33.0,87100.0,22.0919,22.0986,22.0785,22.0919,87100.0
2007-05-31 15:05:00,33.0,33.01,32.99,33.0,81800.0,22.0919,22.0986,22.0852,22.0919,81800.0
2007-05-31 15:10:00,32.99,33.02,32.99,33.02,122200.0,22.0852,22.1053,22.0852,22.1053,122200.0
2007-05-31 15:15:00,33.01,33.06,32.96,32.97,93800.0,22.0986,22.1321,22.0651,22.0718,93800.0
2007-05-31 15:20:00,32.96,32.97,32.91,32.93,57000.0,22.0651,22.0718,22.0316,22.045,57000.0
2007-05-31 15:25:00,32.93,32.99,32.91,32.92,56300.0,22.045,22.0852,22.0316,22.0383,56300.0
2007-05-31 15:30:00,32.92,33.0,32.91,32.91,396800.0,22.0383,22.0919,22.0316,22.0316,396800.0
2007-05-31 15:35:00,32.91,33.0,32.91,32.96,64100.0,22.0316,22.0919,22.0316,22.0651,64100.0
2007-05-31 15:40:00,32.96,33.0,32.96,32.97,190100.0,22.0651,22.0919,22.0651,22.0718,190100.0
2007-05-31 15:45:00,32.96,32.97,32.88,32.88,156700.0,22.0651,22.0718,22.0116,22.0116,156700.0
2007-05-31 15:50:00,32.88,32.91,32.87,32.89,106900.0,22.0116,22.0316,22.0049,22.0183,106900.0
2007-05-31 15:55:00,32.88,32.97,32.86,32.88,290500.0,22.0116,22.0718,21.9982,22.0116,290500.0
2007-06-01 09:30:00,33.0,33.03,32.85,32.94,83200.0,22.0919,22.112,21.9915,22.0517,83200.0
2007-06-01 09:35:00,32.97,33.0,32.92,32.97,42600.0,22.0718,22.0919,22.0383,22.0718,42600.0
2007-06-01 09:40:00,32.98,33.01,32.96,32.96,55500.0,22.0785,22.0986,22.0651,22.0651,55500.0
2007-06-01 09:45:00,32.96,32.99,32.95,32.99,22100.0,22.0651,22.0852,22.0584,22.0852,22100.0
2007-06-01 09:50:00,32.99,32.99,32.96,32.99,12900.0,22.0852,22.0852,22.0651,22.0852,12900.0
2007-06-01 09:55:00,32.99,32.99,32.98,32.99,14400.0,22.0852,22.0852,22.0785,22.0852,14400.0
2007-06-01 10:00:00,32.98,33.0,32.97,33.0,110300.0,22.0785,22.0919,22.0718,22.0919,110300.0
2007-06-01 10:05:00,33.0,33.02,32.92,32.92,77500.0,22.0919,22.1053,22.0383,22.0383,77500.0
2007-06-01 10:10:00,32.94,32.96,32.92,32.95,35400.0,22.0517,22.0651,22.0383,22.0584,35400.0
2007-06-01 10:15:00,32.94,32.95,32.86,32.89,51700.0,22.0517,22.0584,21.9982,22.0183,51700.0
2007-06-01 10:20:00,32.89,32.89,32.86,32.86,21700.0,22.0183,22.0183,21.9982,21.9982,21700.0
2007-06-01 10:25:00,32.86,32.88,32.83,32.83,35800.0,21.9982,22.0116,21.9781,21.9781,35800.0
2007-06-01 10:30:00,32.82,32.89,32.79,32.88,43200.0,21.9714,22.0183,21.9513,22.0116,43200.0
2007-06-01 10:35:00,32.89,32.94,32.88,32.89,24500.0,22.0183,22.0517,22.0116,22.0183,24500.0
2007-06-01 10:40:00,32.88,32.89,32.85,32.86,11300.0,22.0116,22.0183,21.9915,21.9982,11300.0
2007-06-01 10:45:00,32.86,32.88,32.83,32.83,22700.0,21.9982,22.0116,21.9781,21.9781,22700.0
2007-06-01 10:50:00,32.84,32.84,32.8,32.8,34400.0,21.9848,21.9848,21.958,21.958,34400.0
2007-06-01 10:55:00,32.79,32.83,32.78,32.82,51900.0,21.9513,21.9781,21.9446,21.9714,51900.0
2007-06-01 11:00:00,32.81,32.84,32.79,32.84,48800.0,21.9647,21.9848,21.9513,21.9848,48800.0
2007-06-01 11:05:00,32.84,32.85,32.82,32.82,27600.0,21.9848,21.9915,21.9714,21.9714,27600.0
2007-06-01 11:10:00,32.82,32.82,32.76,32.79,39600.0,21.9714,21.9714,21.9312,21.9513,39600.0
2007-06-01 11:15:00,32.78,32.79,32.73,32.76,31300.0,21.9446,21.9513,21.9111,21.9312,31300.0
2007-06-01 11:20:00,32.76,32.76,32.71,32.72,35800.0,21.9312,21.9312,21.8978,21.9045,35800.0
2007-06-01 11:25:00,32.72,32.73,32.71,32.71,23100.0,21.9045,21.9111,21.8978,21.8978,23100.0
2007-06-01 11:30:00,32.7,32.71,32.63,32.64,52500.0,21.8911,21.8978,21.8442,21.8509,52500.0
2007-06-01 11:35:00,32.64,32.64,32.61,32.62,35400.0,21.8509,21.8509,21.8308,21.8375,35400.0
2007-06-01 11:40:00,32.61,32.61,32.53,32.56,55400.0,21.8308,21.8308,21.7773,21.7973,55400.0
2007-06-01 11:45:00,32.55,32.56,32.51,32.52,57300.0,21.7906,21.7973,21.7639,21.7706,57300.0
2007-06-01 11:50:00,32.52,32.53,32.51,32.52,32000.0,21.7706,21.7773,21.7639,21.7706,32000.0
2007-06-01 11:55:00,32.52,32.56,32.51,32.53,44300.0,21.7706,21.7973,21.7639,21.7773,44300.0
2007-06-01 12:00:00,32.53,32.53,32.51,32.52,25200.0,21.7773,21.7773,21.7639,21.7706,25200.0
2007-06-01 12:05:00,32.52,32.52,32.5,32.5,23000.0,21.7706,21.7706,21.7572,21.7572,23000.0
2007-06-01 12:10:00,32.51,32.57,32.51,32.57,20000.0,21.7639,21.804,21.7639,21.804,20000.0
2007-06-01 12:15:00,32.57,32.57,32.56,32.57,12100.0,21.804,21.804,21.7973,21.804,12100.0
2007-06-01 12:20:00,32.57,32.58,32.54,32.54,21900.0,21.804,21.8107,21.784,21.784,21900.0
2007-06-01 12:25:00,32.54,32.61,32.54,32.61,36600.0,21.784,21.8308,21.784,21.8308,36600.0
2007-06-01 12:30:00,32.61,32.64,32.61,32.63,21900.0,21.8308,21.8509,21.8308,21.8442,21900.0
2007-06-01 12:35:00,32.63,32.64,32.63,32.63,13700.0,21.8442,21.8509,21.8442,21.8442,13700.0
2007-06-01 12:40:00,32.63,32.65,32.63,32.64,42500.0,21.8442,21.8576,21.8442,21.8509,42500.0
2007-06-01 12:45:00,32.65,32.66,32.57,32.58,47200.0,21.8576,21.8643,21.804,21.8107,47200.0
2007-06-01 12:50:00,32.59,32.61,32.58,32.6,30800.0,21.8174,21.8308,21.8107,21.8241,30800.0
2007-06-01 12:55:00,32.61,32.61,32.58,32.59,18800.0,21.8308,21.8308,21.8107,21.8174,18800.0
2007-06-01 13:00:00,32.59,32.59,32.56,32.57,17100.0,21.8174,21.8174,21.7973,21.804,17100.0
2007-06-01 13:05:00,32.57,32.58,32.56,32.57,22100.0,21.804,21.8107,21.7973,21.804,22100.0
2007-06-01 13:10:00,32.57,32.57,32.55,32.55,12400.0,21.804,21.804,21.7906,21.7906,12400.0
2007-06-01 13:15:00,32.55,32.57,32.55,32.56,23200.0,21.7906,21.804,21.7906,21.7973,23200.0
2007-06-01 13:20:00,32.57,32.57,32.54,32.54,17300.0,21.804,21.804,21.784,21.784,17300.0
2007-06-01 13:25:00,32.54,32.55,32.52,32.52,28700.0,21.784,21.7906,21.7706,21.7706,28700.0
2007-06-01 13:30:00,32.53,32.56,32.52,32.56,21900.0,21.7773,21.7973,21.7706,21.7973,21900.0
2007-06-01 13:35:00,32.56,32.59,32.56,32.57,26600.0,21.7973,21.8174,21.7973,21.804,26600.0
2007-06-01 13:40:00,32.57,32.58,32.55,32.56,28200.0,21.804,21.8107,21.7906,21.7973,28200.0
2007-06-01 13:45:00,32.55,32.56,32.55,32.56,16300.0,21.7906,21.7973,21.7906,21.7973,16300.0
2007-06-01 13:50:00,32.55,32.56,32.53,32.55,39300.0,21.7906,21.7973,21.7773,21.7906,39300.0
2007-06-01 13:55:00,32.54,32.54,32.5,32.52,32300.0,21.784,21.784,21.7572,21.7706,32300.0
2007-06-01 14:00:00,32.51,32.55,32.51,32.55,19200.0,21.7639,21.7906,21.7639,21.7906,19200.0
2007-06-01 14:05:00,32.55,32.56,32.54,32.55,33500.0,21.7906,21.7973,21.784,21.7906,33500.0
2007-06-01 14:10:00,32.55,32.55,32.5,32.52,32600.0,21.7906,21.7906,21.7572,21.7706,32600.0
2007-06-01 14:15:00,32.51,32.52,32.51,32.52,6100.0,21.7639,21.7706,21.7639,21.7706,6100.0
2007-06-01 14:20:00,32.51,32.56,32.51,32.56,30200.0,21.7639,21.7973,21.7639,21.7973,30200.0
2007-06-01 14:25:00,32.56,32.56,32.53,32.54,28300.0,21.7973,21.7973,21.7773,21.784,28300.0
2007-06-01 14:30:00,32.53,32.55,32.53,32.55,15600.0,21.7773,21.7906,21.7773,21.7906,15600.0
2007-06-01 14:35:00,32.55,32.56,32.54,32.56,7600.0,21.7906,21.7973,21.784,21.7973,7600.0
2007-06-01 14:40:00,32.55,32.55,32.5,32.5,42300.0,21.7906,21.7906,21.7572,21.7572,42300.0
2007-06-01 14:45:00,32.5,32.51,32.5,32.51,14000.0,21.7572,21.7639,21.7572,21.7639,14000.0
2007-06-01 14:50:00,32.5,32.55,32.5,32.54,16300.0,21.7572,21.7906,21.7572,21.784,16300.0
2007-06-01 14:55:00,32.54,32.54,32.51,32.52,17500.0,21.784,21.784,21.7639,21.7706,17500.0
2007-06-01 15:00:00,32.51,32.53,32.45,32.46,48000.0,21.7639,21.7773,21.7237,21.7304,48000.0
2007-06-01 15:05:00,32.46,32.47,32.45,32.47,18700.0,21.7304,21.7371,21.7237,21.7371,18700.0
2007-06-01 15:10:00,32.46,32.47,32.43,32.46,29400.0,21.7304,21.7371,21.7103,21.7304,29400.0
2007-06-01 15:15:00,32.45,32.51,32.45,32.51,23200.0,21.7237,21.7639,21.7237,21.7639,23200.0
2007-06-01 15:20:00,32.51,32.51,32.44,32.44,33000.0,21.7639,21.7639,21.717,21.717,33000.0
2007-06-01 15:25:00,32.43,32.44,32.42,32.43,34800.0,21.7103,21.717,21.7036,21.7103,34800.0
2007-06-01 15:30:00,32.43,32.44,32.4,32.41,63800.0,21.7103,21.717,21.6902,21.6969,63800.0
2007-06-01 15:35:00,32.42,32.48,32.4,32.48,75600.0,21.7036,21.7438,21.6902,21.7438,75600.0
2007-06-01 15:40:00,32.47,32.49,32.43,32.49,61300.0,21.7371,21.7505,21.7103,21.7505,61300.0
2007-06-01 15:45:00,32.49,32.49,32.47,32.49,40700.0,21.7505,21.7505,21.7371,21.7505,40700.0
2007-06-01 15:50:00,32.49,32.49,32.47,32.47,51700.0,21.7505,21.7505,21.7371,21.7371,51700.0
2007-06-01 15:55:00,32.46,32.47,32.41,32.44,143400.0,21.7304,21.7371,21.6969,21.717,143400.0
2007-06-04 09:30:00,32.22,32.35,32.15,32.31,72100.0,21.5697,21.6568,21.5229,21.63,72100.0
2007-06-04 09:35:00,32.31,32.57,32.26,32.5,51400.0,21.63,21.804,21.5965,21.7572,51400.0
2007-06-04 09:40:00,32.52,32.65,32.5,32.61,52900.0,21.7706,21.8576,21.7572,21.8308,52900.0
2007-06-04 09:45:00,32.61,32.66,32.58,32.65,54600.0,21.8308,21.8643,21.8107,21.8576,54600.0
2007-06-04 09:50:00,32.66,32.71,32.6,32.65,38500.0,21.8643,21.8978,21.8241,21.8576,38500.0
2007-06-04 09:55:00,32.64,32.67,32.63,32.65,31200.0,21.8509,21.871,21.8442,21.8576,31200.0
2007-06-04 10:00:00,32.65,32.67,32.59,32.62,41900.0,21.8576,21.871,21.8174,21.8375,41900.0
2007-06-04 10:05:00,32.61,32.65,32.61,32.63,50100.0,21.8308,21.8576,21.8308,21.8442,50100.0
2007-06-04 10:10:00,32.62,32.67,32.62,32.65,33300.0,21.8375,21.871,21.8375,21.8576,33300.0
2007-06-04 10:15:00,32.64,32.65,32.61,32.64,31400.0,21.8509,21.8576,21.8308,21.8509,31400.0
2007-06-04 10:20:00,32.63,32.73,32.62,32.69,62900.0,21.8442,21.9111,21.8375,21.8844,62900.0
2007-06-04 10:25:00,32.69,32.73,32.68,32.72,24200.0,21.8844,21.9111,21.8777,21.9045,24200.0
2007-06-04 10:30:00,32.72,32.76,32.68,32.7,37100.0,21.9045,21.9312,21.8777,21.8911,37100.0
2007-06-04 10:35:00,32.7,32.7,32.62,32.62,28500.0,21.8911,21.8911,21.8375,21.8375,28500.0
2007-06-04 10:40:00,32.62,32.72,32.61,32.72,39900.0,21.8375,21.9045,21.8308,21.9045,39900.0
2007-06-04 10:45:00,32.73,32.75,32.67,32.67,20500.0,21.9111,21.9245,21.871,21.871,20500.0
2007-06-04 10:50:00,32.67,32.71,32.65,32.7,110500.0,21.871,21.8978,21.8576,21.8911,110500.0
2007-06-04 10:55:00,32.71,32.73,32.68,32.69,35100.0,21.8978,21.9111,21.8777,21.8844,35100.0
2007-06-04 11:00:00,32.69,32.69,32.64,32.66,17300.0,21.8844,21.8844,21.8509,21.8643,17300.0
2007-06-04 11:05:00,32.67,32.74,32.66,32.74,42000.0,21.871,21.9178,21.8643,21.9178,42000.0
2007-06-04 11:10:00,32.74,32.75,32.73,32.74,24500.0,21.9178,21.9245,21.9111,21.9178,24500.0
2007-06-04 11:15:00,32.75,32.76,32.71,32.76,38000.0,21.9245,21.9312,21.8978,21.9312,38000.0
2007-06-04 11:20:00,32.76,32.86,32.74,32.85,69300.0,21.9312,21.9982,21.9178,21.9915,69300.0
2007-06-04 11:25:00,32.85,32.9,32.84,32.88,42700.0,21.9915,22.025,21.9848,22.0116,42700.0
2007-06-04 11:30:00,32.88,32.9,32.84,32.89,40900.0,22.0116,22.025,21.9848,22.0183,40900.0
2007-06-04 11:35:00,32.89,32.9,32.8,32.81,38200.0,22.0183,22.025,21.958,21.9647,38200.0
2007-06-04 11:40:00,32.81,32.82,32.76,32.76,35500.0,21.9647,21.9714,21.9312,21.9312,35500.0
2007-06-04 11:45:00,32.75,32.82,32.75,32.82,21000.0,21.9245,21.9714,21.9245,21.9714,21000.0
2007-06-04 11:50:00,32.81,32.82,32.72,32.78,57000.0,21.9647,21.9714,21.9045,21.9446,57000.0
2007-06-04 11:55:00,32.78,32.79,32.77,32.78,17000.0,21.9446,21.9513,21.9379,21.9446,17000.0
2007-06-04 12:00:00,32.78,32.79,32.74,32.75,23200.0,21.9446,21.9513,21.9178,21.9245,23200.0
2007-06-04 12:05:00,32.74,32.74,32.69,32.69,19400.0,21.9178,21.9178,21.8844,21.8844,19400.0
2007-06-04 12:10:00,32.69,32.69,32.66,32.67,25600.0,21.8844,21.8844,21.8643,21.871,25600.0
2007-06-04 12:15:00,32.67,32.8,32.45,32.79,294900.0,21.871,21.958,21.7237,21.9513,294900.0
2007-06-04 12:20:00,32.79,32.8,32.77,32.78,13300.0,21.9513,21.958,21.9379,21.9446,13300.0
2007-06-04 12:25:00,32.78,32.8,32.78,32.79,3400.0,21.9446,21.958,21.9446,21.9513,3400.0
2007-06-04 12:30:00,32.79,32.79,32.45,32.75,236700.0,21.9513,21.9513,21.7237,21.9245,236700.0
2007-06-04 12:35:00,32.74,32.75,32.74,32.75,13100.0,21.9178,21.9245,21.9178,21.9245,13100.0
2007-06-04 12:40:00,32.75,32.75,32.73,32.73,13700.0,21.9245,21.9245,21.9111,21.9111,13700.0
2007-06-04 12:45:00,32.73,32.73,32.69,32.69,19200.0,21.9111,21.9111,21.8844,21.8844,19200.0
2007-06-04 12:50:00,32.69,32.72,32.69,32.72,34700.0,21.8844,21.9045,21.8844,21.9045,34700.0
2007-06-04 12:55:00,32.72,32.73,32.7,32.7,9800.0,21.9045,21.9111,21.8911,21.8911,9800.0
2007-06-04 13:00:00,32.7,32.7,32.68,32.7,10500.0,21.8911,21.8911,21.8777,21.8911,10500.0
2007-06-04 13:05:00,32.69,32.71,32.69,32.7,15600.0,21.8844,21.8978,21.8844,21.8911,15600.0
2007-06-04 13:10:00,32.7,32.71,32.69,32.7,8500.0,21.8911,21.8978,21.8844,21.8911,8500.0
2007-06-04 13:15:00,32.7,32.7,32.69,32.69,17300.0,21.8911,21.8911,21.8844,21.8844,17300.0
2007-06-04 13:20:00,32.69,32.7,32.69,32.69,9100.0,21.8844,21.8911,21.8844,21.8844,9100.0
2007-06-04 13:25:00,32.7,32.7,32.69,32.7,12500.0,21.8911,21.8911,21.8844,21.8911,12500.0
2007-06-04 13:30:00,32.69,32.7,32.69,32.69,7700.0,21.8844,21.8911,21.8844,21.8844,7700.0
2007-06-04 13:35:00,32.69,32.7,32.69,32.69,71400.0,21.8844,21.8911,21.8844,21.8844,71400.0
2007-06-04 13:40:00,32.69,32.69,32.67,32.68,33400.0,21.8844,21.8844,21.871,21.8777,33400.0
2007-06-04 13:45:00,32.68,32.7,32.67,32.7,15300.0,21.8777,21.8911,21.871,21.8911,15300.0
2007-06-04 13:50:00,32.7,32.71,32.66,32.66,104800.0,21.8911,21.8978,21.8643,21.8643,104800.0
2007-06-04 13:55:00,32.67,32.67,32.66,32.67,7700.0,21.871,21.871,21.8643,21.871,7700.0
2007-06-04 14:00:00,32.67,32.7,32.66,32.7,28000.0,21.871,21.8911,21.8643,21.8911,28000.0
2007-06-04 14:05:00,32.7,32.71,32.68,32.68,36800.0,21.8911,21.8978,21.8777,21.8777,36800.0
2007-06-04 14:10:00,32.69,32.71,32.68,32.68,29100.0,21.8844,21.8978,21.8777,21.8777,29100.0
2007-06-04 14:15:00,32.69,32.7,32.67,32.7,12300.0,21.8844,21.8911,21.871,21.8911,12300.0
2007-06-04 14:20:00,32.7,32.7,32.69,32.69,9300.0,21.8911,21.8911,21.8844,21.8844,9300.0
2007-06-04 14:25:00,32.69,32.7,32.69,32.7,9900.0,21.8844,21.8911,21.8844,21.8911,9900.0
2007-06-04 14:30:00,32.69,32.7,32.67,32.69,41400.0,21.8844,21.8911,21.871,21.8844,41400.0
2007-06-04 14:35:00,32.69,32.69,32.68,32.69,13800.0,21.8844,21.8844,21.8777,21.8844,13800.0
2007-06-04 14:40:00,32.7,32.7,32.68,32.69,34400.0,21.8911,21.8911,21.8777,21.8844,34400.0
2007-06-04 14:45:00,32.69,32.7,32.67,32.68,30200.0,21.8844,21.8911,21.871,21.8777,30200.0
2007-06-04 14:50:00,32.67,32.69,32.67,32.68,81600.0,21.871,21.8844,21.871,21.8777,81600.0
2007-06-04 14:55:00,32.68,32.69,32.66,32.66,25100.0,21.8777,21.8844,21.8643,21.8643,25100.0
2007-06-04 15:00:00,32.66,32.69,32.66,32.69,81400.0,21.8643,21.8844,21.8643,21.8844,81400.0
2007-06-04 15:05:00,32.69,32.7,32.67,32.68,29900.0,21.8844,21.8911,21.871,21.8777,29900.0
2007-06-04 15:10:00,32.68,32.69,32.67,32.68,109500.0,21.8777,21.8844,21.871,21.8777,109500.0
2007-06-04 15:15:00,32.68,32.68,32.66,32.66,50600.0,21.8777,21.8777,21.8643,21.8643,50600.0
2007-06-04 15:20:00,32.67,32.68,32.66,32.66,63100.0,21.871,21.8777,21.8643,21.8643,63100.0
2007-06-04 15:25:00,32.66,32.67,32.65,32.66,40000.0,21.8643,21.871,21.8576,21.8643,40000.0
2007-06-04 15:30:00,32.65,32.67,32.65,32.65,39500.0,21.8576,21.871,21.8576,21.8576,39500.0
2007-06-04 15:35:00,32.65,32.66,32.64,32.65,70400.0,21.8576,21.8643,21.8509,21.8576,70400.0
2007-06-04 15:40:00,32.65,32.66,32.65,32.65,33800.0,21.8576,21.8643,21.8576,21.8576,33800.0
2007-06-04 15:45:00,32.65,32.66,32.64,32.66,68300.0,21.8576,21.8643,21.8509,21.8643,68300.0
2007-06-04 15:50:00,32.66,32.68,32.65,32.68,34800.0,21.8643,21.8777,21.8576,21.8777,34800.0
2007-06-04 15:55:00,32.68,32.68,32.6,32.65,241700.0,21.8777,21.8777,21.8241,21.8576,241700.0
2007-06-05 09:30:00,32.53,32.6,32.4,32.4,56800.0,21.7773,21.8241,21.6902,21.6902,56800.0
2007-06-05 09:35:00,32.4,32.59,32.4,32.48,41100.0,21.6902,21.8174,21.6902,21.7438,41100.0
2007-06-05 09:40:00,32.47,32.57,32.35,32.36,48600.0,21.7371,21.804,21.6568,21.6635,48600.0
2007-06-05 09:45:00,32.36,32.36,32.3,32.31,26900.0,21.6635,21.6635,21.6233,21.63,26900.0
2007-06-05 09:50:00,32.31,32.43,32.3,32.39,41000.0,21.63,21.7103,21.6233,21.6835,41000.0
2007-06-05 09:55:00,32.41,32.56,32.36,32.48,78000.0,21.6969,21.7973,21.6635,21.7438,78000.0
2007-06-05 10:00:00,32.48,32.55,32.35,32.37,39400.0,21.7438,21.7906,21.6568,21.6701,39400.0
2007-06-05 10:05:00,32.37,32.53,32.37,32.5,39800.0,21.6701,21.7773,21.6701,21.7572,39800.0
2007-06-05 10:10:00,32.51,32.58,32.5,32.53,25200.0,21.7639,21.8107,21.7572,21.7773,25200.0
2007-06-05 10:15:00,32.54,32.55,32.39,32.41,25200.0,21.784,21.7906,21.6835,21.6969,25200.0
2007-06-05 10:20:00,32.42,32.42,32.31,32.32,15300.0,21.7036,21.7036,21.63,21.6367,15300.0
2007-06-05 10:25:00,32.32,32.41,32.31,32.41,37600.0,21.6367,21.6969,21.63,21.6969,37600.0
2007-06-05 10:30:00,32.42,32.47,32.4,32.45,27700.0,21.7036,21.7371,21.6902,21.7237,27700.0
2007-06-05 10:35:00,32.47,32.47,32.39,32.4,19400.0,21.7371,21.7371,21.6835,21.6902,19400.0
2007-06-05 10:40:00,32.39,32.39,32.28,32.3,44700.0,21.6835,21.6835,21.6099,21.6233,44700.0
2007-06-05 10:45:00,32.3,32.36,32.29,32.33,20100.0,21.6233,21.6635,21.6166,21.6434,20100.0
2007-06-05 10:50:00,32.33,32.42,32.33,32.4,38200.0,21.6434,21.7036,21.6434,21.6902,38200.0
2007-06-05 10:55:00,32.39,32.43,32.38,32.41,12700.0,21.6835,21.7103,21.6768,21.6969,12700.0
2007-06-05 11:00:00,32.41,32.47,32.4,32.45,24200.0,21.6969,21.7371,21.6902,21.7237,24200.0
2007-06-05 11:05:00,32.45,32.52,32.42,32.45,48000.0,21.7237,21.7706,21.7036,21.7237,48000.0
2007-06-05 11:10:00,32.45,32.48,32.42,32.43,18600.0,21.7237,21.7438,21.7036,21.7103,18600.0
2007-06-05 11:15:00,32.43,32.43,32.36,32.38,37300.0,21.7103,21.7103,21.6635,21.6768,37300.0
2007-06-05 11:20:00,32.38,32.39,32.37,32.38,14900.0,21.6768,21.6835,21.6701,21.6768,14900.0
2007-06-05 11:25:00,32.38,32.41,32.38,32.39,14400.0,21.6768,21.6969,21.6768,21.6835,14400.0
2007-06-05 11:30:00,32.4,32.4,32.37,32.4,29400.0,21.6902,21.6902,21.6701,21.6902,29400.0
2007-06-05 11:35:00,32.39,32.43,32.38,32.4,24800.0,21.6835,21.7103,21.6768,21.6902,24800.0
2007-06-05 11:40:00,32.39,32.39,32.35,32.36,25900.0,21.6835,21.6835,21.6568,21.6635,25900.0
2007-06-05 11:45:00,32.37,32.4,32.35,32.4,12600.0,21.6701,21.6902,21.6568,21.6902,12600.0
2007-06-05 11:50:00,32.4,32.41,32.4,32.4,8400.0,21.6902,21.6969,21.6902,21.6902,8400.0
2007-06-05 11:55:00,32.4,32.42,32.4,32.41,10800.0,21.6902,21.7036,21.6902,21.6969,10800.0
2007-06-05 12:00:00,32.41,32.42,32.4,32.42,27800.0,21.6969,21.7036,21.6902,21.7036,27800.0
2007-06-05 12:05:00,32.42,32.42,32.4,32.4,9200.0,21.7036,21.7036,21.6902,21.6902,9200.0
2007-06-05 12:10:00,32.4,32.41,32.35,32.37,40800.0,21.6902,21.6969,21.6568,21.6701,40800.0
2007-06-05 12:15:00,32.37,32.38,32.34,32.35,25200.0,21.6701,21.6768,21.6501,21.6568,25200.0
2007-06-05 12:20:00,32.35,32.38,32.35,32.37,11200.0,21.6568,21.6768,21.6568,21.6701,11200.0
2007-06-05 12:25:00,32.38,32.38,32.32,32.33,32200.0,21.6768,21.6768,21.6367,21.6434,32200.0
2007-06-05 12:30:00,32.32,32.38,32.32,32.36,32800.0,21.6367,21.6768,21.6367,21.6635,32800.0
2007-06-05 12:35:00,32.36,32.38,32.34,32.37,24300.0,21.6635,21.6768,21.6501,21.6701,24300.0
2007-06-05 12:40:00,32.37,32.37,32.33,32.33,12800.0,21.6701,21.6701,21.6434,21.6434,12800.0
2007-06-05 12:45:00,32.33,32.36,32.33,32.34,39000.0,21.6434,21.6635,21.6434,21.6501,39000.0
2007-06-05 12:50:00,32.34,32.37,32.34,32.36,28900.0,21.6501,21.6701,21.6501,21.6635,28900.0
2007-06-05 12:55:00,32.37,32.37,32.36,32.37,12700.0,21.6701,21.6701,21.6635,21.6701,12700.0
2007-06-05 13:00:00,32.36,32.36,32.35,32.36,17600.0,21.6635,21.6635,21.6568,21.6635,17600.0
2007-06-05 13:05:00,32.35,32.37,32.35,32.37,15200.0,21.6568,21.6701,21.6568,21.6701,15200.0
2007-06-05 13:10:00,32.37,32.41,32.37,32.39,34600.0,21.6701,21.6969,21.6701,21.6835,34600.0
2007-06-05 13:15:00,32.39,32.39,32.34,32.35,24300.0,21.6835,21.6835,21.6501,21.6568,24300.0
2007-06-05 13:20:00,32.35,32.35,32.33,32.33,8300.0,21.6568,21.6568,21.6434,21.6434,8300.0
2007-06-05 13:25:00,32.33,32.34,32.32,32.32,37500.0,21.6434,21.6501,21.6367,21.6367,37500.0
2007-06-05 13:30:00,32.32,32.33,32.3,32.31,33800.0,21.6367,21.6434,21.6233,21.63,33800.0
2007-06-05 13:35:00,32.32,32.36,32.31,32.35,19400.0,21.6367,21.6635,21.63,21.6568,19400.0
2007-06-05 13:40:00,32.35,32.36,32.3,32.32,46000.0,21.6568,21.6635,21.6233,21.6367,46000.0
2007-06-05 13:45:00,32.31,32.33,32.3,32.32,34900.0,21.63,21.6434,21.6233,21.6367,34900.0
2007-06-05 13:50:00,32.32,32.36,32.3,32.3,46000.0,21.6367,21.6635,21.6233,21.6233,46000.0
2007-06-05 13:55:00,32.3,32.32,32.3,32.32,23800.0,21.6233,21.6367,21.6233,21.6367,23800.0
2007-06-05 14:00:00,32.32,32.33,32.31,32.33,10900.0,21.6367,21.6434,21.63,21.6434,10900.0
2007-06-05 14:05:00,32.33,32.33,32.28,32.28,26700.0,21.6434,21.6434,21.6099,21.6099,26700.0
2007-06-05 14:10:00,32.28,32.29,32.28,32.28,6400.0,21.6099,21.6166,21.6099,21.6099,6400.0
2007-06-05 14:15:00,32.29,32.29,32.28,32.28,14500.0,21.6166,21.6166,21.6099,21.6099,14500.0
2007-06-05 14:20:00,32.28,32.32,32.28,32.29,53100.0,21.6099,21.6367,21.6099,21.6166,53100.0
2007-06-05 14:25:00,32.3,32.3,32.26,32.26,24300.0,21.6233,21.6233,21.5965,21.5965,24300.0
2007-06-05 14:30:00,32.27,32.27,32.25,32.25,25700.0,21.6032,21.6032,21.5898,21.5898,25700.0
2007-06-05 14:35:00,32.25,32.26,32.2,32.23,92100.0,21.5898,21.5965,21.5563,21.5764,92100.0
2007-06-05 14:40:00,32.23,32.23,32.2,32.21,31100.0,21.5764,21.5764,21.5563,21.563,31100.0
2007-06-05 14:45:00,32.21,32.22,32.2,32.22,23900.0,21.563,21.5697,21.5563,21.5697,23900.0
2007-06-05 14:50:00,32.22,32.26,32.21,32.26,35100.0,21.5697,21.5965,21.563,21.5965,35100.0
2007-06-05 14:55:00,32.27,32.28,32.21,32.22,44100.0,21.6032,21.6099,21.563,21.5697,44100.0
2007-06-05 15:00:00,32.22,32.23,32.2,32.22,30900.0,21.5697,21.5764,21.5563,21.5697,30900.0
2007-06-05 15:05:00,32.21,32.22,32.2,32.21,28100.0,21.563,21.5697,21.5563,21.563,28100.0
2007-06-05 15:10:00,32.21,32.25,32.2,32.22,50600.0,21.563,21.5898,21.5563,21.5697,50600.0
2007-06-05 15:15:00,32.21,32.22,32.21,32.22,10000.0,21.563,21.5697,21.563,21.5697,10000.0
2007-06-05 15:20:00,32.22,32.23,32.21,32.23,36100.0,21.5697,21.5764,21.563,21.5764,36100.0
2007-06-05 15:25:00,32.23,32.25,32.23,32.24,26600.0,21.5764,21.5898,21.5764,21.5831,26600.0
2007-06-05 15:30:00,32.24,32.26,32.24,32.25,45000.0,21.5831,21.5965,21.5831,21.5898,45000.0
2007-06-05 15:35:00,32.25,32.25,32.24,32.25,27200.0,21.5898,21.5898,21.5831,21.5898,27200.0
2007-06-05 15:40:00,32.24,32.25,32.21,32.22,56700.0,21.5831,21.5898,21.563,21.5697,56700.0
2007-06-05 15:45:00,32.22,32.22,32.21,32.21,42800.0,21.5697,21.5697,21.563,21.563,42800.0
2007-06-05 15:50:00,32.21,32.22,32.2,32.21,77700.0,21.563,21.5697,21.5563,21.563,77700.0
2007-06-05 15:55:00,32.2,32.21,32.15,32.19,169600.0,21.5563,21.563,21.5229,21.5496,169600.0
2007-06-06 09:30:00,32.0,32.27,32.0,32.13,245400.0,21.4224,21.6032,21.4224,21.5095,245400.0
2007-06-06 09:35:00,32.1,32.28,32.09,32.16,45600.0,21.4894,21.6099,21.4827,21.5296,45600.0
2007-06-06 09:40:00,32.16,32.26,32.16,32.24,25800.0,21.5296,21.5965,21.5296,21.5831,25800.0
2007-06-06 09:45:00,32.24,32.27,32.17,32.22,56100.0,21.5831,21.6032,21.5363,21.5697,56100.0
2007-06-06 09:50:00,32.19,32.19,32.13,32.16,26400.0,21.5496,21.5496,21.5095,21.5296,26400.0
2007-06-06 09:55:00,32.13,32.2,32.13,32.19,18900.0,21.5095,21.5563,21.5095,21.5496,18900.0
2007-06-06 10:00:00,32.17,32.23,32.17,32.23,17100.0,21.5363,21.5764,21.5363,21.5764,17100.0
2007-06-06 10:05:00,32.22,32.24,32.17,32.18,30100.0,21.5697,21.5831,21.5363,21.543,30100.0
2007-06-06 10:10:00,32.18,32.18,32.15,32.15,21800.0,21.543,21.543,21.5229,21.5229,21800.0
2007-06-06 10:15:00,32.13,32.19,32.13,32.19,63900.0,21.5095,21.5496,21.5095,21.5496,63900.0
2007-06-06 10:20:00,32.19,32.26,32.19,32.25,23200.0,21.5496,21.5965,21.5496,21.5898,23200.0
2007-06-06 10:25:00,32.26,32.26,32.21,32.24,17700.0,21.5965,21.5965,21.563,21.5831,17700.0
2007-06-06 10:30:00,32.23,32.26,32.21,32.22,32500.0,21.5764,21.5965,21.563,21.5697,32500.0
2007-06-06 10:35:00,32.23,32.23,32.2,32.21,24600.0,21.5764,21.5764,21.5563,21.563,24600.0
2007-06-06 10:40:00,32.21,32.23,32.18,32.18,22500.0,21.563,21.5764,21.543,21.543,22500.0
2007-06-06 10:45:00,32.19,32.2,32.18,32.19,17400.0,21.5496,21.5563,21.543,21.5496,17400.0
2007-06-06 10:50:00,32.2,32.2,32.14,32.14,47500.0,21.5563,21.5563,21.5162,21.5162,47500.0
2007-06-06 10:55:00,32.13,32.16,32.12,32.13,37500.0,21.5095,21.5296,21.5028,21.5095,37500.0
2007-06-06 11:00:00,32.12,32.16,32.12,32.15,44200.0,21.5028,21.5296,21.5028,21.5229,44200.0
2007-06-06 11:05:00,32.14,32.17,32.14,32.15,132900.0,21.5162,21.5363,21.5162,21.5229,132900.0
2007-06-06 11:10:00,32.15,32.16,32.14,32.15,28100.0,21.5229,21.5296,21.5162,21.5229,28100.0
2007-06-06 11:15:00,32.15,32.22,32.15,32.22,29800.0,21.5229,21.5697,21.5229,21.5697,29800.0
2007-06-06 11:20:00,32.22,32.27,32.21,32.27,52000.0,21.5697,21.6032,21.563,21.6032,52000.0
2007-06-06 11:25:00,32.28,32.28,32.19,32.2,36800.0,21.6099,21.6099,21.5496,21.5563,36800.0
2007-06-06 11:30:00,32.19,32.21,32.19,32.2,9300.0,21.5496,21.563,21.5496,21.5563,9300.0
2007-06-06 11:35:00,32.2,32.2,32.18,32.19,17500.0,21.5563,21.5563,21.543,21.5496,17500.0
2007-06-06 11:40:00,32.19,32.22,32.19,32.22,20900.0,21.5496,21.5697,21.5496,21.5697,20900.0
2007-06-06 11:45:00,32.22,32.24,32.15,32.15,61000.0,21.5697,21.5831,21.5229,21.5229,61000.0
2007-06-06 11:50:00,32.16,32.18,32.14,32.18,34600.0,21.5296,21.543,21.5162,21.543,34600.0
2007-06-06 11:55:00,32.18,32.19,32.18,32.19,8100.0,21.543,21.5496,21.543,21.5496,8100.0
2007-06-06 12:00:00,32.19,32.2,32.18,32.2,18800.0,21.5496,21.5563,21.543,21.5563,18800.0
2007-06-06 12:05:00,32.2,32.2,32.19,32.19,29300.0,21.5563,21.5563,21.5496,21.5496,29300.0
2007-06-06 12:10:00,32.2,32.21,32.19,32.19,33600.0,21.5563,21.563,21.5496,21.5496,33600.0
2007-06-06 12:15:00,32.19,32.2,32.19,32.19,11000.0,21.5496,21.5563,21.5496,21.5496,11000.0
2007-06-06 12:20:00,32.2,32.25,32.19,32.24,78600.0,21.5563,21.5898,21.5496,21.5831,78600.0
2007-06-06 12:25:00,32.25,32.25,32.24,32.24,10300.0,21.5898,21.5898,21.5831,21.5831,10300.0
2007-06-06 12:30:00,32.24,32.25,32.24,32.24,23800.0,21.5831,21.5898,21.5831,21.5831,23800.0
2007-06-06 12:35:00,32.25,32.25,32.17,32.17,34900.0,21.5898,21.5898,21.5363,21.5363,34900.0
2007-06-06 12:40:00,32.17,32.19,32.16,32.18,18800.0,21.5363,21.5496,21.5296,21.543,18800.0
2007-06-06 12:45:00,32.18,32.19,32.15,32.16,23900.0,21.543,21.5496,21.5229,21.5296,23900.0
2007-06-06 12:50:00,32.15,32.19,32.15,32.19,15700.0,21.5229,21.5496,21.5229,21.5496,15700.0
2007-06-06 12:55:00,32.18,32.18,32.15,32.17,28700.0,21.543,21.543,21.5229,21.5363,28700.0
2007-06-06 13:00:00,32.18,32.18,32.14,32.17,45800.0,21.543,21.543,21.5162,21.5363,45800.0
2007-06-06 13:05:00,32.18,32.19,32.17,32.19,11200.0,21.543,21.5496,21.5363,21.5496,11200.0
2007-06-06 13:10:00,32.19,32.19,32.16,32.18,24000.0,21.5496,21.5496,21.5296,21.543,24000.0
2007-06-06 13:15:00,32.18,32.19,32.18,32.19,14300.0,21.543,21.5496,21.543,21.5496,14300.0
2007-06-06 13:20:00,32.19,32.19,32.17,32.18,35800.0,21.5496,21.5496,21.5363,21.543,35800.0
2007-06-06 13:25:00,32.19,32.19,32.18,32.18,2400.0,21.5496,21.5496,21.543,21.543,2400.0
2007-06-06 13:30:00,32.19,32.2,32.18,32.19,20700.0,21.5496,21.5563,21.543,21.5496,20700.0
2007-06-06 13:35:00,32.2,32.21,32.16,32.18,41800.0,21.5563,21.563,21.5296,21.543,41800.0
2007-06-06 13:40:00,32.18,32.19,32.17,32.19,18900.0,21.543,21.5496,21.5363,21.5496,18900.0
2007-06-06 13:45:00,32.2,32.21,32.18,32.18,15900.0,21.5563,21.563,21.543,21.543,15900.0
2007-06-06 13:50:00,32.19,32.19,32.18,32.19,15300.0,21.5496,21.5496,21.543,21.5496,15300.0
2007-06-06 13:55:00,32.2,32.21,32.2,32.21,6100.0,21.5563,21.563,21.5563,21.563,6100.0
2007-06-06 14:00:00,32.21,32.25,32.2,32.24,40200.0,21.563,21.5898,21.5563,21.5831,40200.0
2007-06-06 14:05:00,32.25,32.26,32.23,32.24,42200.0,21.5898,21.5965,21.5764,21.5831,42200.0
2007-06-06 14:10:00,32.24,32.25,32.21,32.21,36500.0,21.5831,21.5898,21.563,21.563,36500.0
2007-06-06 14:15:00,32.21,32.23,32.2,32.22,15800.0,21.563,21.5764,21.5563,21.5697,15800.0
2007-06-06 14:20:00,32.23,32.23,32.18,32.18,16200.0,21.5764,21.5764,21.543,21.543,16200.0
2007-06-06 14:25:00,32.19,32.24,32.17,32.17,29700.0,21.5496,21.5831,21.5363,21.5363,29700.0
2007-06-06 14:30:00,32.18,32.2,32.17,32.2,17800.0,21.543,21.5563,21.5363,21.5563,17800.0
2007-06-06 14:35:00,32.2,32.2,32.18,32.18,10400.0,21.5563,21.5563,21.543,21.543,10400.0
2007-06-06 14:40:00,32.18,32.22,32.18,32.22,16500.0,21.543,21.5697,21.543,21.5697,16500.0
2007-06-06 14:45:00,32.22,32.23,32.16,32.18,35300.0,21.5697,21.5764,21.5296,21.543,35300.0
2007-06-06 14:50:00,32.18,32.18,32.15,32.15,57300.0,21.543,21.543,21.5229,21.5229,57300.0
2007-06-06 14:55:00,32.16,32.2,32.15,32.19,28500.0,21.5296,21.5563,21.5229,21.5496,28500.0
2007-06-06 15:00:00,32.2,32.2,32.15,32.16,30600.0,21.5563,21.5563,21.5229,21.5296,30600.0
2007-06-06 15:05:00,32.16,32.19,32.15,32.18,48100.0,21.5296,21.5496,21.5229,21.543,48100.0
2007-06-06 15:10:00,32.19,32.19,32.18,32.19,19700.0,21.5496,21.5496,21.543,21.5496,19700.0
2007-06-06 15:15:00,32.19,32.22,32.19,32.2,22300.0,21.5496,21.5697,21.5496,21.5563,22300.0
2007-06-06 15:20:00,32.21,32.25,32.18,32.2,46000.0,21.563,21.5898,21.543,21.5563,46000.0
2007-06-06 15:25:00,32.2,32.2,32.17,32.17,25600.0,21.5563,21.5563,21.5363,21.5363,25600.0
2007-06-06 15:30:00,32.17,32.21,32.17,32.19,44300.0,21.5363,21.563,21.5363,21.5496,44300.0
2007-06-06 15:35:00,32.19,32.2,32.16,32.2,34000.0,21.5496,21.5563,21.5296,21.5563,34000.0
2007-06-06 15:40:00,32.19,32.21,32.17,32.21,46100.0,21.5496,21.563,21.5363,21.563,46100.0
2007-06-06 15:45:00,32.22,32.22,32.17,32.19,60600.0,21.5697,21.5697,21.5363,21.5496,60600.0
2007-06-06 15:50:00,32.2,32.2,32.18,32.18,40200.0,21.5563,21.5563,21.543,21.543,40200.0
2007-06-06 15:55:00,32.19,32.2,32.17,32.18,59500.0,21.5496,21.5563,21.5363,21.543,59500.0
2007-06-07 09:30:00,32.05,32.29,32.05,32.06,26000.0,21.4559,21.6166,21.4559,21.4626,26000.0
2007-06-07 09:35:00,32.08,32.08,32.05,32.05,9100.0,21.476,21.476,21.4559,21.4559,9100.0
2007-06-07 09:40:00,32.06,32.13,32.03,32.13,23600.0,21.4626,21.5095,21.4425,21.5095,23600.0
2007-06-07 09:45:00,32.13,32.14,31.98,31.98,45400.0,21.5095,21.5162,21.4091,21.4091,45400.0
2007-06-07 09:50:00,31.96,32.0,31.93,31.97,39500.0,21.3957,21.4224,21.3756,21.4024,39500.0
2007-06-07 09:55:00,31.98,32.0,31.95,31.97,12800.0,21.4091,21.4224,21.389,21.4024,12800.0
2007-06-07 10:00:00,31.98,31.98,31.9,31.91,21300.0,21.4091,21.4091,21.3555,21.3622,21300.0
2007-06-07 10:05:00,31.91,31.93,31.82,31.89,40500.0,21.3622,21.3756,21.3019,21.3488,40500.0
2007-06-07 10:10:00,31.89,31.89,31.8,31.81,138200.0,21.3488,21.3488,21.2886,21.2953,138200.0
2007-06-07 10:15:00,31.82,31.83,31.71,31.74,98100.0,21.3019,21.3086,21.2283,21.2484,98100.0
2007-06-07 10:20:00,31.74,31.79,31.7,31.76,67200.0,21.2484,21.2819,21.2216,21.2618,67200.0
2007-06-07 10:25:00,31.77,31.78,31.7,31.71,43700.0,21.2685,21.2752,21.2216,21.2283,43700.0
2007-06-07 10:30:00,31.7,31.73,31.69,31.71,62700.0,21.2216,21.2417,21.2149,21.2283,62700.0
2007-06-07 10:35:00,31.72,31.73,31.64,31.67,54300.0,21.235,21.2417,21.1814,21.2015,54300.0
2007-06-07 10:40:00,31.66,31.67,31.6,31.63,57600.0,21.1948,21.2015,21.1547,21.1748,57600.0
2007-06-07 10:45:00,31.65,31.66,31.63,31.63,15800.0,21.1881,21.1948,21.1748,21.1748,15800.0
2007-06-07 10:50:00,31.64,31.69,31.63,31.68,22900.0,21.1814,21.2149,21.1748,21.2082,22900.0
2007-06-07 10:55:00,31.68,31.69,31.64,31.68,14500.0,21.2082,21.2149,21.1814,21.2082,14500.0
2007-06-07 11:00:00,31.7,31.7,31.63,31.67,20200.0,21.2216,21.2216,21.1748,21.2015,20200.0
2007-06-07 11:05:00,31.67,31.71,31.63,31.67,57800.0,21.2015,21.2283,21.1748,21.2015,57800.0
2007-06-07 11:10:00,31.63,31.67,31.61,31.63,38800.0,21.1748,21.2015,21.1614,21.1748,38800.0
2007-06-07 11:15:00,31.63,31.68,31.62,31.66,24200.0,21.1748,21.2082,21.1681,21.1948,24200.0
2007-06-07 11:20:00,31.67,31.7,31.66,31.69,28900.0,21.2015,21.2216,21.1948,21.2149,28900.0
2007-06-07 11:25:00,31.7,31.72,31.69,31.71,28500.0,21.2216,21.235,21.2149,21.2283,28500.0
2007-06-07 11:30:00,31.7,31.74,31.7,31.72,19900.0,21.2216,21.2484,21.2216,21.235,19900.0
2007-06-07 11:35:00,31.72,31.77,31.72,31.75,13100.0,21.235,21.2685,21.235,21.2551,13100.0
2007-06-07 11:40:00,31.74,31.75,31.69,31.69,10900.0,21.2484,21.2551,21.2149,21.2149,10900.0
2007-06-07 11:45:00,31.69,31.7,31.68,31.7,13000.0,21.2149,21.2216,21.2082,21.2216,13000.0
2007-06-07 11:50:00,31.7,31.7,31.68,31.69,8900.0,21.2216,21.2216,21.2082,21.2149,8900.0
2007-06-07 11:55:00,31.69,31.69,31.66,31.66,20400.0,21.2149,21.2149,21.1948,21.1948,20400.0
2007-06-07 12:00:00,31.66,31.67,31.64,31.66,20800.0,21.1948,21.2015,21.1814,21.1948,20800.0
2007-06-07 12:05:00,31.65,31.66,31.63,31.64,10200.0,21.1881,21.1948,21.1748,21.1814,10200.0
2007-06-07 12:10:00,31.64,31.66,31.63,31.65,16900.0,21.1814,21.1948,21.1748,21.1881,16900.0
2007-06-07 12:15:00,31.65,31.71,31.65,31.69,25600.0,21.1881,21.2283,21.1881,21.2149,25600.0
2007-06-07 12:20:00,31.69,31.7,31.68,31.68,10400.0,21.2149,21.2216,21.2082,21.2082,10400.0
2007-06-07 12:25:00,31.67,31.67,31.65,31.67,9500.0,21.2015,21.2015,21.1881,21.2015,9500.0
2007-06-07 12:30:00,31.68,31.7,31.64,31.65,17900.0,21.2082,21.2216,21.1814,21.1881,17900.0
2007-06-07 12:35:00,31.65,31.65,31.6,31.6,26400.0,21.1881,21.1881,21.1547,21.1547,26400.0
2007-06-07 12:40:00,31.61,31.63,31.6,31.6,15200.0,21.1614,21.1748,21.1547,21.1547,15200.0
2007-06-07 12:45:00,31.6,31.64,31.6,31.62,40100.0,21.1547,21.1814,21.1547,21.1681,40100.0
2007-06-07 12:50:00,31.62,31.63,31.6,31.62,45800.0,21.1681,21.1748,21.1547,21.1681,45800.0
2007-06-07 12:55:00,31.61,31.62,31.58,31.58,27600.0,21.1614,21.1681,21.1413,21.1413,27600.0
2007-06-07 13:00:00,31.58,31.6,31.57,31.59,7300.0,21.1413,21.1547,21.1346,21.148,7300.0
2007-06-07 13:05:00,31.59,31.6,31.57,31.59,10100.0,21.148,21.1547,21.1346,21.148,10100.0
2007-06-07 13:10:00,31.58,31.62,31.57,31.6,33600.0,21.1413,21.1681,21.1346,21.1547,33600.0
2007-06-07 13:15:00,31.59,31.6,31.52,31.52,28400.0,21.148,21.1547,21.1011,21.1011,28400.0
2007-06-07 13:20:00,31.52,31.56,31.5,31.52,84400.0,21.1011,21.1279,21.0877,21.1011,84400.0
2007-06-07 13:25:00,31.52,31.53,31.48,31.48,24000.0,21.1011,21.1078,21.0743,21.0743,24000.0
2007-06-07 13:30:00,31.49,31.49,31.39,31.41,49400.0,21.081,21.081,21.0141,21.0275,49400.0
2007-06-07 13:35:00,31.41,31.46,31.39,31.4,27900.0,21.0275,21.0609,21.0141,21.0208,27900.0
2007-06-07 13:40:00,31.4,31.42,31.33,31.41,27800.0,21.0208,21.0342,20.9739,21.0275,27800.0
2007-06-07 13:45:00,31.41,31.47,31.41,31.45,34600.0,21.0275,21.0676,21.0275,21.0543,34600.0
2007-06-07 13:50:00,31.44,31.48,31.42,31.48,10200.0,21.0476,21.0743,21.0342,21.0743,10200.0
2007-06-07 13:55:00,31.47,31.52,31.47,31.51,22000.0,21.0676,21.1011,21.0676,21.0944,22000.0
2007-06-07 14:00:00,31.51,31.55,31.51,31.55,8400.0,21.0944,21.1212,21.0944,21.1212,8400.0
2007-06-07 14:05:00,31.54,31.57,31.53,31.54,23800.0,21.1145,21.1346,21.1078,21.1145,23800.0
2007-06-07 14:10:00,31.54,31.57,31.54,31.55,25600.0,21.1145,21.1346,21.1145,21.1212,25600.0
2007-06-07 14:15:00,31.55,31.61,31.52,31.6,43800.0,21.1212,21.1614,21.1011,21.1547,43800.0
2007-06-07 14:20:00,31.61,31.62,31.55,31.59,35800.0,21.1614,21.1681,21.1212,21.148,35800.0
2007-06-07 14:25:00,31.58,31.64,31.58,31.59,16700.0,21.1413,21.1814,21.1413,21.148,16700.0
2007-06-07 14:30:00,31.58,31.61,31.54,31.56,17700.0,21.1413,21.1614,21.1145,21.1279,17700.0
2007-06-07 14:35:00,31.56,31.6,31.54,31.6,15000.0,21.1279,21.1547,21.1145,21.1547,15000.0
2007-06-07 14:40:00,31.59,31.68,31.59,31.65,27000.0,21.148,21.2082,21.148,21.1881,27000.0
2007-06-07 14:45:00,31.65,31.72,31.65,31.65,31300.0,21.1881,21.235,21.1881,21.1881,31300.0
2007-06-07 14:50:00,31.66,31.67,31.64,31.64,12900.0,21.1948,21.2015,21.1814,21.1814,12900.0
2007-06-07 14:55:00,31.65,31.67,31.65,31.66,9800.0,21.1881,21.2015,21.1881,21.1948,9800.0
2007-06-07 15:00:00,31.66,31.67,31.64,31.65,30200.0,21.1948,21.2015,21.1814,21.1881,30200.0
2007-06-07 15:05:00,31.65,31.67,31.62,31.67,22600.0,21.1881,21.2015,21.1681,21.2015,22600.0
2007-06-07 15:10:00,31.67,31.68,31.64,31.67,45000.0,21.2015,21.2082,21.1814,21.2015,45000.0
2007-06-07 15:15:00,31.68,31.69,31.63,31.65,25200.0,21.2082,21.2149,21.1748,21.1881,25200.0
2007-06-07 15:20:00,31.65,31.67,31.6,31.61,28700.0,21.1881,21.2015,21.1547,21.1614,28700.0
2007-06-07 15:25:00,31.61,31.63,31.54,31.57,20500.0,21.1614,21.1748,21.1145,21.1346,20500.0
2007-06-07 15:30:00,31.57,31.62,31.57,31.6,34500.0,21.1346,21.1681,21.1346,21.1547,34500.0
2007-06-07 15:35:00,31.6,31.61,31.58,31.58,22400.0,21.1547,21.1614,21.1413,21.1413,22400.0
2007-06-07 15:40:00,31.57,31.58,31.4,31.41,93300.0,21.1346,21.1413,21.0208,21.0275,93300.0
2007-06-07 15:45:00,31.41,31.44,31.34,31.34,171300.0,21.0275,21.0476,20.9806,20.9806,171300.0
2007-06-07 15:50:00,31.34,31.41,31.34,31.38,175000.0,20.9806,21.0275,20.9806,21.0074,175000.0
2007-06-07 15:55:00,31.38,31.46,31.38,31.42,159900.0,21.0074,21.0609,21.0074,21.0342,159900.0
2007-06-08 09:30:00,31.39,31.44,31.34,31.4,28900.0,21.0141,21.0476,20.9806,21.0208,28900.0
2007-06-08 09:35:00,31.41,31.42,31.3,31.31,25800.0,21.0275,21.0342,20.9538,20.9605,25800.0
2007-06-08 09:40:00,31.31,31.35,31.28,31.35,47900.0,20.9605,20.9873,20.9404,20.9873,47900.0
2007-06-08 09:45:00,31.37,31.41,31.35,31.41,21900.0,21.0007,21.0275,20.9873,21.0275,21900.0
2007-06-08 09:50:00,31.41,31.46,31.4,31.46,25200.0,21.0275,21.0609,21.0208,21.0609,25200.0
2007-06-08 09:55:00,31.45,31.48,31.41,31.44,23200.0,21.0543,21.0743,21.0275,21.0476,23200.0
2007-06-08 10:00:00,31.45,31.45,31.36,31.42,27700.0,21.0543,21.0543,20.994,21.0342,27700.0
2007-06-08 10:05:00,31.41,31.44,31.37,31.37,25200.0,21.0275,21.0476,21.0007,21.0007,25200.0
2007-06-08 10:10:00,31.39,31.42,31.37,31.4,13500.0,21.0141,21.0342,21.0007,21.0208,13500.0
2007-06-08 10:15:00,31.39,31.4,31.35,31.4,26700.0,21.0141,21.0208,20.9873,21.0208,26700.0
2007-06-08 10:20:00,31.4,31.43,31.35,31.37,26500.0,21.0208,21.0409,20.9873,21.0007,26500.0
2007-06-08 10:25:00,31.38,31.39,31.36,31.36,18300.0,21.0074,21.0141,20.994,20.994,18300.0
2007-06-08 10:30:00,31.37,31.38,31.35,31.36,37600.0,21.0007,21.0074,20.9873,20.994,37600.0
2007-06-08 10:35:00,31.35,31.36,31.33,31.34,84300.0,20.9873,20.994,20.9739,20.9806,84300.0
2007-06-08 10:40:00,31.33,31.34,31.25,31.25,27600.0,20.9739,20.9806,20.9204,20.9204,27600.0
2007-06-08 10:45:00,31.25,31.33,31.25,31.3,37600.0,20.9204,20.9739,20.9204,20.9538,37600.0
2007-06-08 10:50:00,31.31,31.32,31.3,31.31,25600.0,20.9605,20.9672,20.9538,20.9605,25600.0
2007-06-08 10:55:00,31.31,31.36,31.31,31.35,23400.0,20.9605,20.994,20.9605,20.9873,23400.0
2007-06-08 11:00:00,31.36,31.36,31.3,31.31,21800.0,20.994,20.994,20.9538,20.9605,21800.0
2007-06-08 11:05:00,31.31,31.34,31.28,31.28,52200.0,20.9605,20.9806,20.9404,20.9404,52200.0
2007-06-08 11:10:00,31.28,31.28,31.25,31.26,18500.0,20.9404,20.9404,20.9204,20.9271,18500.0
2007-06-08 11:15:00,31.26,31.34,31.26,31.34,15000.0,20.9271,20.9806,20.9271,20.9806,15000.0
2007-06-08 11:20:00,31.34,31.4,31.34,31.37,41300.0,20.9806,21.0208,20.9806,21.0007,41300.0
2007-06-08 11:25:00,31.37,31.39,31.34,31.35,13400.0,21.0007,21.0141,20.9806,20.9873,13400.0
2007-06-08 11:30:00,31.35,31.35,31.31,31.32,16600.0,20.9873,20.9873,20.9605,20.9672,16600.0
2007-06-08 11:35:00,31.31,31.36,31.31,31.34,30500.0,20.9605,20.994,20.9605,20.9806,30500.0
2007-06-08 11:40:00,31.34,31.41,31.34,31.4,17900.0,20.9806,21.0275,20.9806,21.0208,17900.0
2007-06-08 11:45:00,31.4,31.41,31.36,31.36,8700.0,21.0208,21.0275,20.994,20.994,8700.0
2007-06-08 11:50:00,31.35,31.36,31.34,31.35,10700.0,20.9873,20.994,20.9806,20.9873,10700.0
2007-06-08 11:55:00,31.35,31.39,31.33,31.39,28400.0,20.9873,21.0141,20.9739,21.0141,28400.0
2007-06-08 12:00:00,31.4,31.41,31.39,31.41,8200.0,21.0208,21.0275,21.0141,21.0275,8200.0
2007-06-08 12:05:00,31.41,31.41,31.32,31.35,35600.0,21.0275,21.0275,20.9672,20.9873,35600.0
2007-06-08 12:10:00,31.36,31.37,31.33,31.36,9700.0,20.994,21.0007,20.9739,20.994,9700.0
2007-06-08 12:15:00,31.36,31.37,31.35,31.37,10900.0,20.994,21.0007,20.9873,21.0007,10900.0
2007-06-08 12:20:00,31.36,31.39,31.36,31.38,9800.0,20.994,21.0141,20.994,21.0074,9800.0
2007-06-08 12:25:00,31.38,31.39,31.38,31.38,8000.0,21.0074,21.0141,21.0074,21.0074,8000.0
2007-06-08 12:30:00,31.38,31.38,31.31,31.32,33300.0,21.0074,21.0074,20.9605,20.9672,33300.0
2007-06-08 12:35:00,31.31,31.32,31.27,31.31,25700.0,20.9605,20.9672,20.9337,20.9605,25700.0
2007-06-08 12:40:00,31.3,31.31,31.27,31.27,10700.0,20.9538,20.9605,20.9337,20.9337,10700.0
2007-06-08 12:45:00,31.26,31.3,31.25,31.29,34600.0,20.9271,20.9538,20.9204,20.9471,34600.0
2007-06-08 12:50:00,31.29,31.32,31.28,31.28,19700.0,20.9471,20.9672,20.9404,20.9404,19700.0
2007-06-08 12:55:00,31.28,31.31,31.27,31.31,8300.0,20.9404,20.9605,20.9337,20.9605,8300.0
2007-06-08 13:00:00,31.31,31.33,31.3,31.32,12800.0,20.9605,20.9739,20.9538,20.9672,12800.0
2007-06-08 13:05:00,31.32,31.32,31.25,31.25,28700.0,20.9672,20.9672,20.9204,20.9204,28700.0
2007-06-08 13:10:00,31.26,31.26,31.17,31.18,35400.0,20.9271,20.9271,20.8668,20.8735,35400.0
2007-06-08 13:15:00,31.18,31.21,31.17,31.2,29900.0,20.8735,20.8936,20.8668,20.8869,29900.0
2007-06-08 13:20:00,31.2,31.2,31.19,31.2,23800.0,20.8869,20.8869,20.8802,20.8869,23800.0
2007-06-08 13:25:00,31.2,31.21,31.19,31.19,25400.0,20.8869,20.8936,20.8802,20.8802,25400.0
2007-06-08 13:30:00,31.19,31.19,31.15,31.17,24500.0,20.8802,20.8802,20.8534,20.8668,24500.0
2007-06-08 13:35:00,31.17,31.23,31.16,31.22,32400.0,20.8668,20.907,20.8601,20.9003,32400.0
2007-06-08 13:40:00,31.22,31.29,31.21,31.29,40600.0,20.9003,20.9471,20.8936,20.9471,40600.0
2007-06-08 13:45:00,31.29,31.29,31.25,31.26,23100.0,20.9471,20.9471,20.9204,20.9271,23100.0
2007-06-08 13:50:00,31.27,31.28,31.25,31.26,16200.0,20.9337,20.9404,20.9204,20.9271,16200.0
2007-06-08 13:55:00,31.26,31.27,31.22,31.22,23100.0,20.9271,20.9337,20.9003,20.9003,23100.0
2007-06-08 14:00:00,31.21,31.24,31.2,31.23,26000.0,20.8936,20.9137,20.8869,20.907,26000.0
2007-06-08 14:05:00,31.23,31.28,31.2,31.27,39500.0,20.907,20.9404,20.8869,20.9337,39500.0
2007-06-08 14:10:00,31.27,31.29,31.24,31.25,17400.0,20.9337,20.9471,20.9137,20.9204,17400.0
2007-06-08 14:15:00,31.24,31.25,31.21,31.23,32800.0,20.9137,20.9204,20.8936,20.907,32800.0
2007-06-08 14:20:00,31.24,31.28,31.22,31.28,30000.0,20.9137,20.9404,20.9003,20.9404,30000.0
2007-06-08 14:25:00,31.27,31.29,31.25,31.25,20300.0,20.9337,20.9471,20.9204,20.9204,20300.0
2007-06-08 14:30:00,31.26,31.26,31.22,31.23,39400.0,20.9271,20.9271,20.9003,20.907,39400.0
2007-06-08 14:35:00,31.23,31.25,31.2,31.24,28700.0,20.907,20.9204,20.8869,20.9137,28700.0
2007-06-08 14:40:00,31.23,31.25,31.17,31.22,56800.0,20.907,20.9204,20.8668,20.9003,56800.0
2007-06-08 14:45:00,31.22,31.23,31.2,31.21,26100.0,20.9003,20.907,20.8869,20.8936,26100.0
2007-06-08 14:50:00,31.22,31.25,31.2,31.25,24300.0,20.9003,20.9204,20.8869,20.9204,24300.0
2007-06-08 14:55:00,31.24,31.3,31.23,31.24,38100.0,20.9137,20.9538,20.907,20.9137,38100.0
2007-06-08 15:00:00,31.24,31.31,31.24,31.29,25400.0,20.9137,20.9605,20.9137,20.9471,25400.0
2007-06-08 15:05:00,31.28,31.31,31.27,31.3,30900.0,20.9404,20.9605,20.9337,20.9538,30900.0
2007-06-08 15:10:00,31.29,31.34,31.28,31.34,27100.0,20.9471,20.9806,20.9404,20.9806,27100.0
2007-06-08 15:15:00,31.36,31.36,31.26,31.28,37000.0,20.994,20.994,20.9271,20.9404,37000.0
2007-06-08 15:20:00,31.28,31.3,31.24,31.29,29900.0,20.9404,20.9538,20.9137,20.9471,29900.0
2007-06-08 15:25:00,31.3,31.3,31.23,31.24,28300.0,20.9538,20.9538,20.907,20.9137,28300.0
2007-06-08 15:30:00,31.24,31.31,31.24,31.26,34000.0,20.9137,20.9605,20.9137,20.9271,34000.0
2007-06-08 15:35:00,31.27,31.36,31.25,31.34,101300.0,20.9337,20.994,20.9204,20.9806,101300.0
2007-06-08 15:40:00,31.34,31.41,31.32,31.39,39200.0,20.9806,21.0275,20.9672,21.0141,39200.0
2007-06-08 15:45:00,31.39,31.45,31.39,31.42,67200.0,21.0141,21.0543,21.0141,21.0342,67200.0
2007-06-08 15:50:00,31.42,31.43,31.4,31.41,49200.0,21.0342,21.0409,21.0208,21.0275,49200.0
2007-06-08 15:55:00,31.41,31.46,31.39,31.4,113300.0,21.0275,21.0609,21.0141,21.0208,113300.0
2007-06-11 09:30:00,31.33,31.37,31.26,31.32,48300.0,20.9739,21.0007,20.9271,20.9672,48300.0
2007-06-11 09:35:00,31.32,31.41,31.3,31.41,61000.0,20.9672,21.0275,20.9538,21.0275,61000.0
2007-06-11 09:40:00,31.41,31.51,31.4,31.47,45900.0,21.0275,21.0944,21.0208,21.0676,45900.0
2007-06-11 09:45:00,31.47,31.48,31.41,31.41,31400.0,21.0676,21.0743,21.0275,21.0275,31400.0
2007-06-11 09:50:00,31.42,31.42,31.32,31.32,30200.0,21.0342,21.0342,20.9672,20.9672,30200.0
2007-06-11 09:55:00,31.31,31.31,31.19,31.19,39000.0,20.9605,20.9605,20.8802,20.8802,39000.0
2007-06-11 10:00:00,31.17,31.21,31.14,31.19,41700.0,20.8668,20.8936,20.8467,20.8802,41700.0
2007-06-11 10:05:00,31.18,31.21,31.16,31.17,23700.0,20.8735,20.8936,20.8601,20.8668,23700.0
2007-06-11 10:10:00,31.16,31.17,31.14,31.14,58100.0,20.8601,20.8668,20.8467,20.8467,58100.0
2007-06-11 10:15:00,31.13,31.15,31.11,31.14,60000.0,20.84,20.8534,20.8266,20.8467,60000.0
2007-06-11 10:20:00,31.14,31.16,31.1,31.11,32700.0,20.8467,20.8601,20.8199,20.8266,32700.0
2007-06-11 10:25:00,31.12,31.22,31.11,31.21,16400.0,20.8333,20.9003,20.8266,20.8936,16400.0
2007-06-11 10:30:00,31.2,31.22,31.16,31.21,20000.0,20.8869,20.9003,20.8601,20.8936,20000.0
2007-06-11 10:35:00,31.22,31.27,31.21,31.23,32100.0,20.9003,20.9337,20.8936,20.907,32100.0
2007-06-11 10:40:00,31.23,31.28,31.23,31.26,37300.0,20.907,20.9404,20.907,20.9271,37300.0
2007-06-11 10:45:00,31.26,31.26,31.19,31.26,25400.0,20.9271,20.9271,20.8802,20.9271,25400.0
2007-06-11 10:50:00,31.26,31.26,31.23,31.24,17000.0,20.9271,20.9271,20.907,20.9137,17000.0
2007-06-11 10:55:00,31.24,31.3,31.23,31.3,15900.0,20.9137,20.9538,20.907,20.9538,15900.0
2007-06-11 11:00:00,31.3,31.31,31.28,31.29,16300.0,20.9538,20.9605,20.9404,20.9471,16300.0
2007-06-11 11:05:00,31.29,31.31,31.25,31.3,17900.0,20.9471,20.9605,20.9204,20.9538,17900.0
2007-06-11 11:10:00,31.3,31.3,31.25,31.25,20600.0,20.9538,20.9538,20.9204,20.9204,20600.0
2007-06-11 11:15:00,31.24,31.24,31.22,31.23,8200.0,20.9137,20.9137,20.9003,20.907,8200.0
2007-06-11 11:20:00,31.23,31.23,31.22,31.23,6100.0,20.907,20.907,20.9003,20.907,6100.0
2007-06-11 11:25:00,31.22,31.29,31.22,31.25,19700.0,20.9003,20.9471,20.9003,20.9204,19700.0
2007-06-11 11:30:00,31.24,31.26,31.23,31.23,17300.0,20.9137,20.9271,20.907,20.907,17300.0
2007-06-11 11:35:00,31.24,31.26,31.23,31.25,19100.0,20.9137,20.9271,20.907,20.9204,19100.0
2007-06-11 11:40:00,31.24,31.29,31.24,31.26,29900.0,20.9137,20.9471,20.9137,20.9271,29900.0
2007-06-11 11:45:00,31.27,31.31,31.26,31.3,23100.0,20.9337,20.9605,20.9271,20.9538,23100.0
2007-06-11 11:50:00,31.29,31.3,31.29,31.3,11700.0,20.9471,20.9538,20.9471,20.9538,11700.0
2007-06-11 11:55:00,31.3,31.31,31.29,31.31,13000.0,20.9538,20.9605,20.9471,20.9605,13000.0
2007-06-11 12:00:00,31.31,31.32,31.3,31.31,11400.0,20.9605,20.9672,20.9538,20.9605,11400.0
2007-06-11 12:05:00,31.31,31.35,31.3,31.34,31000.0,20.9605,20.9873,20.9538,20.9806,31000.0
2007-06-11 12:10:00,31.34,31.35,31.32,31.33,10600.0,20.9806,20.9873,20.9672,20.9739,10600.0
2007-06-11 12:15:00,31.34,31.35,31.33,31.35,6100.0,20.9806,20.9873,20.9739,20.9873,6100.0
2007-06-11 12:20:00,31.33,31.35,31.33,31.33,8900.0,20.9739,20.9873,20.9739,20.9739,8900.0
2007-06-11 12:25:00,31.33,31.34,31.33,31.33,2300.0,20.9739,20.9806,20.9739,20.9739,2300.0
2007-06-11 12:30:00,31.33,31.34,31.33,31.33,4400.0,20.9739,20.9806,20.9739,20.9739,4400.0
2007-06-11 12:35:00,31.34,31.34,31.33,31.34,5900.0,20.9806,20.9806,20.9739,20.9806,5900.0
2007-06-11 12:40:00,31.33,31.38,31.33,31.37,16400.0,20.9739,21.0074,20.9739,21.0007,16400.0
2007-06-11 12:45:00,31.37,31.4,31.37,31.4,13100.0,21.0007,21.0208,21.0007,21.0208,13100.0
2007-06-11 12:50:00,31.4,31.43,31.39,31.41,22600.0,21.0208,21.0409,21.0141,21.0275,22600.0
2007-06-11 12:55:00,31.41,31.41,31.34,31.34,19200.0,21.0275,21.0275,20.9806,20.9806,19200.0
2007-06-11 13:00:00,31.34,31.35,31.33,31.34,9400.0,20.9806,20.9873,20.9739,20.9806,9400.0
2007-06-11 13:05:00,31.34,31.38,31.33,31.38,10700.0,20.9806,21.0074,20.9739,21.0074,10700.0
2007-06-11 13:10:00,31.39,31.45,31.38,31.43,13400.0,21.0141,21.0543,21.0074,21.0409,13400.0
2007-06-11 13:15:00,31.43,31.46,31.42,31.44,6900.0,21.0409,21.0609,21.0342,21.0476,6900.0
2007-06-11 13:20:00,31.44,31.47,31.44,31.47,6900.0,21.0476,21.0676,21.0476,21.0676,6900.0
2007-06-11 13:25:00,31.47,31.51,31.47,31.51,14700.0,21.0676,21.0944,21.0676,21.0944,14700.0
2007-06-11 13:30:00,31.51,31.52,31.5,31.52,10200.0,21.0944,21.1011,21.0877,21.1011,10200.0
2007-06-11 13:35:00,31.52,31.55,31.5,31.5,17400.0,21.1011,21.1212,21.0877,21.0877,17400.0
2007-06-11 13:40:00,31.51,31.51,31.46,31.46,26000.0,21.0944,21.0944,21.0609,21.0609,26000.0
2007-06-11 13:45:00,31.46,31.46,31.41,31.42,19900.0,21.0609,21.0609,21.0275,21.0342,19900.0
2007-06-11 13:50:00,31.41,31.44,31.4,31.4,20200.0,21.0275,21.0476,21.0208,21.0208,20200.0
2007-06-11 13:55:00,31.4,31.41,31.31,31.32,24400.0,21.0208,21.0275,20.9605,20.9672,24400.0
2007-06-11 14:00:00,31.33,31.37,31.31,31.36,22800.0,20.9739,21.0007,20.9605,20.994,22800.0
2007-06-11 14:05:00,31.37,31.45,31.36,31.45,18900.0,21.0007,21.0543,20.994,21.0543,18900.0
2007-06-11 14:10:00,31.43,31.44,31.39,31.39,14800.0,21.0409,21.0476,21.0141,21.0141,14800.0
2007-06-11 14:15:00,31.39,31.44,31.39,31.43,8300.0,21.0141,21.0476,21.0141,21.0409,8300.0
2007-06-11 14:20:00,31.43,31.45,31.43,31.44,10200.0,21.0409,21.0543,21.0409,21.0476,10200.0
2007-06-11 14:25:00,31.45,31.47,31.45,31.45,7400.0,21.0543,21.0676,21.0543,21.0543,7400.0
2007-06-11 14:30:00,31.45,31.48,31.45,31.45,24800.0,21.0543,21.0743,21.0543,21.0543,24800.0
2007-06-11 14:35:00,31.46,31.48,31.45,31.47,7900.0,21.0609,21.0743,21.0543,21.0676,7900.0
2007-06-11 14:40:00,31.47,31.48,31.46,31.46,19900.0,21.0676,21.0743,21.0609,21.0609,19900.0
2007-06-11 14:45:00,31.46,31.5,31.46,31.5,11200.0,21.0609,21.0877,21.0609,21.0877,11200.0
2007-06-11 14:50:00,31.5,31.55,31.49,31.51,24000.0,21.0877,21.1212,21.081,21.0944,24000.0
2007-06-11 14:55:00,31.52,31.52,31.5,31.51,12400.0,21.1011,21.1011,21.0877,21.0944,12400.0
2007-06-11 15:00:00,31.51,31.52,31.46,31.46,22600.0,21.0944,21.1011,21.0609,21.0609,22600.0
2007-06-11 15:05:00,31.48,31.52,31.47,31.5,13800.0,21.0743,21.1011,21.0676,21.0877,13800.0
2007-06-11 15:10:00,31.5,31.55,31.5,31.52,22900.0,21.0877,21.1212,21.0877,21.1011,22900.0
2007-06-11 15:15:00,31.53,31.57,31.52,31.56,18300.0,21.1078,21.1346,21.1011,21.1279,18300.0
2007-06-11 15:20:00,31.57,31.58,31.53,31.54,34200.0,21.1346,21.1413,21.1078,21.1145,34200.0
2007-06-11 15:25:00,31.54,31.57,31.54,31.57,20500.0,21.1145,21.1346,21.1145,21.1346,20500.0
2007-06-11 15:30:00,31.56,31.56,31.52,31.52,29400.0,21.1279,21.1279,21.1011,21.1011,29400.0
2007-06-11 15:35:00,31.52,31.52,31.5,31.5,24800.0,21.1011,21.1011,21.0877,21.0877,24800.0
2007-06-11 15:40:00,31.5,31.52,31.47,31.47,42900.0,21.0877,21.1011,21.0676,21.0676,42900.0
2007-06-11 15:45:00,31.47,31.49,31.46,31.48,33600.0,21.0676,21.081,21.0609,21.0743,33600.0
2007-06-11 15:50:00,31.47,31.47,31.42,31.44,49900.0,21.0676,21.0676,21.0342,21.0476,49900.0
2007-06-11 15:55:00,31.44,31.48,31.43,31.46,56600.0,21.0476,21.0743,21.0409,21.0609,56600.0
2007-06-12 09:30:00,31.35,31.38,31.25,31.34,65200.0,20.9873,21.0074,20.9204,20.9806,65200.0
2007-06-12 09:35:00,31.34,31.36,31.25,31.28,69200.0,20.9806,20.994,20.9204,20.9404,69200.0
2007-06-12 09:40:00,31.27,31.34,31.25,31.32,80400.0,20.9337,20.9806,20.9204,20.9672,80400.0
2007-06-12 09:45:00,31.33,31.35,31.16,31.27,47400.0,20.9739,20.9873,20.8601,20.9337,47400.0
2007-06-12 09:50:00,31.26,31.26,31.19,31.19,40200.0,20.9271,20.9271,20.8802,20.8802,40200.0
2007-06-12 09:55:00,31.18,31.22,31.15,31.15,47400.0,20.8735,20.9003,20.8534,20.8534,47400.0
2007-06-12 10:00:00,31.15,31.15,31.1,31.11,49900.0,20.8534,20.8534,20.8199,20.8266,49900.0
2007-06-12 10:05:00,31.11,31.19,31.1,31.17,28600.0,20.8266,20.8802,20.8199,20.8668,28600.0
2007-06-12 10:10:00,31.18,31.22,31.14,31.15,31500.0,20.8735,20.9003,20.8467,20.8534,31500.0
2007-06-12 10:15:00,31.16,31.17,31.09,31.09,37600.0,20.8601,20.8668,20.8132,20.8132,37600.0
2007-06-12 10:20:00,31.1,31.11,31.05,31.06,31800.0,20.8199,20.8266,20.7865,20.7932,31800.0
2007-06-12 10:25:00,31.06,31.07,31.03,31.07,65600.0,20.7932,20.7999,20.7731,20.7999,65600.0
2007-06-12 10:30:00,31.07,31.08,31.04,31.05,35700.0,20.7999,20.8066,20.7798,20.7865,35700.0
2007-06-12 10:35:00,31.06,31.06,31.03,31.04,32900.0,20.7932,20.7932,20.7731,20.7798,32900.0
2007-06-12 10:40:00,31.04,31.1,31.02,31.04,52400.0,20.7798,20.8199,20.7664,20.7798,52400.0
2007-06-12 10:45:00,31.05,31.11,30.95,30.96,87700.0,20.7865,20.8266,20.7195,20.7262,87700.0
2007-06-12 10:50:00,30.97,31.0,30.94,30.99,39000.0,20.7329,20.753,20.7128,20.7463,39000.0
2007-06-12 10:55:00,30.99,31.0,30.96,30.97,139500.0,20.7463,20.753,20.7262,20.7329,139500.0
2007-06-12 11:00:00,30.97,30.97,30.89,30.9,53300.0,20.7329,20.7329,20.6794,20.6861,53300.0
2007-06-12 11:05:00,30.9,30.94,30.87,30.93,72100.0,20.6861,20.7128,20.666,20.7061,72100.0
2007-06-12 11:10:00,30.93,30.97,30.92,30.97,24400.0,20.7061,20.7329,20.6994,20.7329,24400.0
2007-06-12 11:15:00,30.96,30.98,30.95,30.96,13100.0,20.7262,20.7396,20.7195,20.7262,13100.0
2007-06-12 11:20:00,30.96,31.03,30.95,31.0,77300.0,20.7262,20.7731,20.7195,20.753,77300.0
2007-06-12 11:25:00,31.0,31.0,30.96,30.97,45300.0,20.753,20.753,20.7262,20.7329,45300.0
2007-06-12 11:30:00,30.97,30.99,30.96,30.98,37900.0,20.7329,20.7463,20.7262,20.7396,37900.0
2007-06-12 11:35:00,30.99,31.0,30.97,30.99,24500.0,20.7463,20.753,20.7329,20.7463,24500.0
2007-06-12 11:40:00,31.0,31.01,30.98,31.01,50100.0,20.753,20.7597,20.7396,20.7597,50100.0
2007-06-12 11:45:00,31.01,31.07,31.0,31.06,74100.0,20.7597,20.7999,20.753,20.7932,74100.0
2007-06-12 11:50:00,31.05,31.05,31.0,31.01,30500.0,20.7865,20.7865,20.753,20.7597,30500.0
2007-06-12 11:55:00,31.01,31.02,30.98,30.99,32300.0,20.7597,20.7664,20.7396,20.7463,32300.0
2007-06-12 12:00:00,30.99,31.01,30.97,30.98,20400.0,20.7463,20.7597,20.7329,20.7396,20400.0
2007-06-12 12:05:00,30.97,30.99,30.97,30.98,13700.0,20.7329,20.7463,20.7329,20.7396,13700.0
2007-06-12 12:10:00,30.97,31.0,30.96,30.97,25400.0,20.7329,20.753,20.7262,20.7329,25400.0
2007-06-12 12:15:00,30.97,30.98,30.96,30.98,19900.0,20.7329,20.7396,20.7262,20.7396,19900.0
2007-06-12 12:20:00,30.98,30.99,30.95,30.97,15700.0,20.7396,20.7463,20.7195,20.7329,15700.0
2007-06-12 12:25:00,30.96,31.0,30.96,30.99,11500.0,20.7262,20.753,20.7262,20.7463,11500.0
2007-06-12 12:30:00,30.99,30.99,30.96,30.96,13400.0,20.7463,20.7463,20.7262,20.7262,13400.0
2007-06-12 12:35:00,30.97,30.99,30.97,30.99,15400.0,20.7329,20.7463,20.7329,20.7463,15400.0
2007-06-12 12:40:00,31.0,31.02,30.99,31.02,49700.0,20.753,20.7664,20.7463,20.7664,49700.0
2007-06-12 12:45:00,31.02,31.04,31.01,31.02,17700.0,20.7664,20.7798,20.7597,20.7664,17700.0
2007-06-12 12:50:00,31.02,31.04,31.0,31.01,21700.0,20.7664,20.7798,20.753,20.7597,21700.0
2007-06-12 12:55:00,31.01,31.02,31.0,31.01,12600.0,20.7597,20.7664,20.753,20.7597,12600.0
2007-06-12 13:00:00,31.01,31.03,31.0,31.01,14600.0,20.7597,20.7731,20.753,20.7597,14600.0
2007-06-12 13:05:00,31.02,31.04,31.01,31.04,34700.0,20.7664,20.7798,20.7597,20.7798,34700.0
2007-06-12 13:10:00,31.04,31.06,31.04,31.04,19100.0,20.7798,20.7932,20.7798,20.7798,19100.0
2007-06-12 13:15:00,31.04,31.07,31.04,31.05,33700.0,20.7798,20.7999,20.7798,20.7865,33700.0
2007-06-12 13:20:00,31.04,31.08,31.04,31.07,33800.0,20.7798,20.8066,20.7798,20.7999,33800.0
2007-06-12 13:25:00,31.07,31.09,31.05,31.07,35200.0,20.7999,20.8132,20.7865,20.7999,35200.0
2007-06-12 13:30:00,31.07,31.09,31.07,31.09,36000.0,20.7999,20.8132,20.7999,20.8132,36000.0
2007-06-12 13:35:00,31.09,31.12,31.08,31.11,50800.0,20.8132,20.8333,20.8066,20.8266,50800.0
2007-06-12 13:40:00,31.12,31.13,31.1,31.11,21800.0,20.8333,20.84,20.8199,20.8266,21800.0
2007-06-12 13:45:00,31.11,31.25,31.1,31.22,82000.0,20.8266,20.9204,20.8199,20.9003,82000.0
2007-06-12 13:50:00,31.21,31.23,31.2,31.2,31100.0,20.8936,20.907,20.8869,20.8869,31100.0
2007-06-12 13:55:00,31.21,31.28,31.2,31.26,61800.0,20.8936,20.9404,20.8869,20.9271,61800.0
2007-06-12 14:00:00,31.26,31.35,31.25,31.33,36300.0,20.9271,20.9873,20.9204,20.9739,36300.0
2007-06-12 14:05:00,31.33,31.34,31.24,31.24,34400.0,20.9739,20.9806,20.9137,20.9137,34400.0
2007-06-12 14:10:00,31.25,31.26,31.23,31.24,29300.0,20.9204,20.9271,20.907,20.9137,29300.0
2007-06-12 14:15:00,31.24,31.24,31.14,31.19,63000.0,20.9137,20.9137,20.8467,20.8802,63000.0
2007-06-12 14:20:00,31.18,31.19,31.12,31.14,42100.0,20.8735,20.8802,20.8333,20.8467,42100.0
2007-06-12 14:25:00,31.14,31.14,31.06,31.07,28100.0,20.8467,20.8467,20.7932,20.7999,28100.0
2007-06-12 14:30:00,31.07,31.13,31.05,31.12,44000.0,20.7999,20.84,20.7865,20.8333,44000.0
2007-06-12 14:35:00,31.13,31.13,31.03,31.06,60700.0,20.84,20.84,20.7731,20.7932,60700.0
2007-06-12 14:40:00,31.06,31.06,30.99,31.0,64900.0,20.7932,20.7932,20.7463,20.753,64900.0
2007-06-12 14:45:00,31.0,31.0,30.92,30.96,98700.0,20.753,20.753,20.6994,20.7262,98700.0
2007-06-12 14:50:00,30.96,31.04,30.96,31.04,39300.0,20.7262,20.7798,20.7262,20.7798,39300.0
2007-06-12 14:55:00,31.04,31.05,31.01,31.05,28700.0,20.7798,20.7865,20.7597,20.7865,28700.0
2007-06-12 15:00:00,31.05,31.06,30.99,30.99,45300.0,20.7865,20.7932,20.7463,20.7463,45300.0
2007-06-12 15:05:00,30.98,30.99,30.91,30.96,125100.0,20.7396,20.7463,20.6927,20.7262,125100.0
2007-06-12 15:10:00,30.96,30.96,30.89,30.89,62300.0,20.7262,20.7262,20.6794,20.6794,62300.0
2007-06-12 15:15:00,30.89,30.92,30.85,30.91,43100.0,20.6794,20.6994,20.6526,20.6927,43100.0
2007-06-12 15:20:00,30.91,30.96,30.91,30.94,61400.0,20.6927,20.7262,20.6927,20.7128,61400.0
2007-06-12 15:25:00,30.94,30.96,30.9,30.96,67900.0,20.7128,20.7262,20.6861,20.7262,67900.0
2007-06-12 15:30:00,30.95,30.99,30.93,30.97,53300.0,20.7195,20.7463,20.7061,20.7329,53300.0
2007-06-12 15:35:00,30.98,30.98,30.9,30.9,72900.0,20.7396,20.7396,20.6861,20.6861,72900.0
2007-06-12 15:40:00,30.9,30.91,30.85,30.85,97600.0,20.6861,20.6927,20.6526,20.6526,97600.0
2007-06-12 15:45:00,30.85,30.9,30.85,30.87,73500.0,20.6526,20.6861,20.6526,20.666,73500.0
2007-06-12 15:50:00,30.87,30.89,30.82,30.84,88000.0,20.666,20.6794,20.6325,20.6459,88000.0
2007-06-12 15:55:00,30.83,30.86,30.75,30.81,151600.0,20.6392,20.6593,20.5856,20.6258,151600.0
2007-06-13 09:30:00,31.06,31.15,31.0,31.07,56400.0,20.7932,20.8534,20.753,20.7999,56400.0
2007-06-13 09:35:00,31.09,31.12,31.04,31.07,70800.0,20.8132,20.8333,20.7798,20.7999,70800.0
2007-06-13 09:40:00,31.09,31.12,31.03,31.08,101100.0,20.8132,20.8333,20.7731,20.8066,101100.0
2007-06-13 09:45:00,31.08,31.09,30.91,31.07,216700.0,20.8066,20.8132,20.6927,20.7999,216700.0
2007-06-13 09:50:00,31.05,31.09,31.03,31.07,39200.0,20.7865,20.8132,20.7731,20.7999,39200.0
2007-06-13 09:55:00,31.08,31.1,31.07,31.08,25100.0,20.8066,20.8199,20.7999,20.8066,25100.0
2007-06-13 10:00:00,31.08,31.11,31.06,31.07,93700.0,20.8066,20.8266,20.7932,20.7999,93700.0
2007-06-13 10:05:00,31.08,31.08,31.03,31.03,40300.0,20.8066,20.8066,20.7731,20.7731,40300.0
2007-06-13 10:10:00,31.03,31.12,31.02,31.1,48600.0,20.7731,20.8333,20.7664,20.8199,48600.0
2007-06-13 10:15:00,31.09,31.15,31.09,31.15,60100.0,20.8132,20.8534,20.8132,20.8534,60100.0
2007-06-13 10:20:00,31.14,31.21,31.14,31.2,49100.0,20.8467,20.8936,20.8467,20.8869,49100.0
2007-06-13 10:25:00,31.2,31.21,31.17,31.18,22200.0,20.8869,20.8936,20.8668,20.8735,22200.0
2007-06-13 10:30:00,31.18,31.18,31.12,31.15,20400.0,20.8735,20.8735,20.8333,20.8534,20400.0
2007-06-13 10:35:00,31.16,31.16,31.13,31.13,113100.0,20.8601,20.8601,20.84,20.84,113100.0
2007-06-13 10:40:00,31.13,31.14,31.09,31.1,18000.0,20.84,20.8467,20.8132,20.8199,18000.0
2007-06-13 10:45:00,31.1,31.15,31.08,31.1,55900.0,20.8199,20.8534,20.8066,20.8199,55900.0
2007-06-13 10:50:00,31.1,31.12,31.07,31.12,29700.0,20.8199,20.8333,20.7999,20.8333,29700.0
2007-06-13 10:55:00,31.12,31.13,31.08,31.08,17300.0,20.8333,20.84,20.8066,20.8066,17300.0
2007-06-13 11:00:00,31.08,31.1,31.07,31.07,6200.0,20.8066,20.8199,20.7999,20.7999,6200.0
2007-06-13 11:05:00,31.08,31.11,31.08,31.1,65800.0,20.8066,20.8266,20.8066,20.8199,65800.0
2007-06-13 11:10:00,31.1,31.11,31.1,31.11,15300.0,20.8199,20.8266,20.8199,20.8266,15300.0
2007-06-13 11:15:00,31.1,31.15,31.08,31.08,47000.0,20.8199,20.8534,20.8066,20.8066,47000.0
2007-06-13 11:20:00,31.08,31.15,31.02,31.06,70200.0,20.8066,20.8534,20.7664,20.7932,70200.0
2007-06-13 11:25:00,31.06,31.07,31.03,31.05,23100.0,20.7932,20.7999,20.7731,20.7865,23100.0
2007-06-13 11:30:00,31.05,31.11,31.05,31.11,25800.0,20.7865,20.8266,20.7865,20.8266,25800.0
2007-06-13 11:35:00,31.11,31.13,31.07,31.08,44300.0,20.8266,20.84,20.7999,20.8066,44300.0
2007-06-13 11:40:00,31.08,31.1,31.07,31.08,31900.0,20.8066,20.8199,20.7999,20.8066,31900.0
2007-06-13 11:45:00,31.07,31.11,31.06,31.1,25400.0,20.7999,20.8266,20.7932,20.8199,25400.0
2007-06-13 11:50:00,31.09,31.12,31.09,31.11,44900.0,20.8132,20.8333,20.8132,20.8266,44900.0
2007-06-13 11:55:00,31.11,31.12,31.08,31.1,25600.0,20.8266,20.8333,20.8066,20.8199,25600.0
2007-06-13 12:00:00,31.09,31.1,31.09,31.1,12000.0,20.8132,20.8199,20.8132,20.8199,12000.0
2007-06-13 12:05:00,31.1,31.11,31.09,31.1,171100.0,20.8199,20.8266,20.8132,20.8199,171100.0
2007-06-13 12:10:00,31.1,31.11,30.99,31.1,131000.0,20.8199,20.8266,20.7463,20.8199,131000.0
2007-06-13 12:15:00,31.11,31.12,31.07,31.08,39500.0,20.8266,20.8333,20.7999,20.8066,39500.0
2007-06-13 12:20:00,31.07,31.08,31.07,31.07,5800.0,20.7999,20.8066,20.7999,20.7999,5800.0
2007-06-13 12:25:00,31.07,31.07,31.0,31.05,49500.0,20.7999,20.7999,20.753,20.7865,49500.0
2007-06-13 12:30:00,31.05,31.07,31.05,31.07,111400.0,20.7865,20.7999,20.7865,20.7999,111400.0
2007-06-13 12:35:00,31.08,31.13,31.08,31.12,33800.0,20.8066,20.84,20.8066,20.8333,33800.0
2007-06-13 12:40:00,31.13,31.16,31.1,31.1,38800.0,20.84,20.8601,20.8199,20.8199,38800.0
2007-06-13 12:45:00,31.1,31.15,31.1,31.14,51500.0,20.8199,20.8534,20.8199,20.8467,51500.0
2007-06-13 12:50:00,31.15,31.15,31.08,31.08,24700.0,20.8534,20.8534,20.8066,20.8066,24700.0
2007-06-13 12:55:00,31.09,31.11,31.08,31.1,52400.0,20.8132,20.8266,20.8066,20.8199,52400.0
2007-06-13 13:00:00,31.1,31.11,31.06,31.08,25900.0,20.8199,20.8266,20.7932,20.8066,25900.0
2007-06-13 13:05:00,31.09,31.09,30.98,30.99,35500.0,20.8132,20.8132,20.7396,20.7463,35500.0
2007-06-13 13:10:00,31.0,31.0,30.98,30.99,15400.0,20.753,20.753,20.7396,20.7463,15400.0
2007-06-13 13:15:00,30.99,31.0,30.95,30.99,31100.0,20.7463,20.753,20.7195,20.7463,31100.0
2007-06-13 13:20:00,30.98,30.99,30.96,30.98,22700.0,20.7396,20.7463,20.7262,20.7396,22700.0
2007-06-13 13:25:00,30.98,31.0,30.95,30.98,31300.0,20.7396,20.753,20.7195,20.7396,31300.0
2007-06-13 13:30:00,30.98,30.99,30.95,30.98,18800.0,20.7396,20.7463,20.7195,20.7396,18800.0
2007-06-13 13:35:00,30.98,31.0,30.96,31.0,29500.0,20.7396,20.753,20.7262,20.753,29500.0
2007-06-13 13:40:00,30.99,31.01,30.97,30.99,14500.0,20.7463,20.7597,20.7329,20.7463,14500.0
2007-06-13 13:45:00,30.99,31.0,30.98,30.99,10500.0,20.7463,20.753,20.7396,20.7463,10500.0
2007-06-13 13:50:00,30.99,30.99,30.96,30.96,16000.0,20.7463,20.7463,20.7262,20.7262,16000.0
2007-06-13 13:55:00,30.96,30.96,30.94,30.95,17900.0,20.7262,20.7262,20.7128,20.7195,17900.0
2007-06-13 14:00:00,30.95,31.05,30.95,31.01,63100.0,20.7195,20.7865,20.7195,20.7597,63100.0
2007-06-13 14:05:00,31.01,31.01,30.97,30.98,53700.0,20.7597,20.7597,20.7329,20.7396,53700.0
2007-06-13 14:10:00,30.98,31.05,30.97,31.0,57400.0,20.7396,20.7865,20.7329,20.753,57400.0
2007-06-13 14:15:00,31.0,31.02,30.97,30.97,68000.0,20.753,20.7664,20.7329,20.7329,68000.0
2007-06-13 14:20:00,30.97,31.0,30.96,30.99,45300.0,20.7329,20.753,20.7262,20.7463,45300.0
2007-06-13 14:25:00,31.0,31.0,30.93,30.95,47800.0,20.753,20.753,20.7061,20.7195,47800.0
2007-06-13 14:30:00,30.95,30.95,30.94,30.94,38200.0,20.7195,20.7195,20.7128,20.7128,38200.0
2007-06-13 14:35:00,30.95,30.95,30.94,30.95,43000.0,20.7195,20.7195,20.7128,20.7195,43000.0
2007-06-13 14:40:00,30.94,30.95,30.88,30.88,77900.0,20.7128,20.7195,20.6727,20.6727,77900.0
2007-06-13 14:45:00,30.88,30.94,30.87,30.9,83800.0,20.6727,20.7128,20.666,20.6861,83800.0
2007-06-13 14:50:00,30.9,30.9,30.89,30.89,28500.0,20.6861,20.6861,20.6794,20.6794,28500.0
2007-06-13 14:55:00,30.89,30.92,30.88,30.92,79200.0,20.6794,20.6994,20.6727,20.6994,79200.0
2007-06-13 15:00:00,30.92,30.93,30.9,30.91,102200.0,20.6994,20.7061,20.6861,20.6927,102200.0
2007-06-13 15:05:00,30.91,30.93,30.89,30.93,49400.0,20.6927,20.7061,20.6794,20.7061,49400.0
2007-06-13 15:10:00,30.92,30.93,30.89,30.9,67400.0,20.6994,20.7061,20.6794,20.6861,67400.0
2007-06-13 15:15:00,30.89,30.89,30.84,30.84,80000.0,20.6794,20.6794,20.6459,20.6459,80000.0
2007-06-13 15:20:00,30.84,30.85,30.81,30.81,73700.0,20.6459,20.6526,20.6258,20.6258,73700.0
2007-06-13 15:25:00,30.81,33.9,30.79,30.81,110500.0,20.6258,22.6944,20.6124,20.6258,110500.0
2007-06-13 15:30:00,30.81,30.9,30.81,30.9,144600.0,20.6258,20.6861,20.6258,20.6861,144600.0
2007-06-13 15:35:00,30.9,30.92,30.89,30.89,108300.0,20.6861,20.6994,20.6794,20.6794,108300.0
2007-06-13 15:40:00,30.88,30.92,30.88,30.89,165600.0,20.6727,20.6994,20.6727,20.6794,165600.0
2007-06-13 15:45:00,30.9,30.9,30.89,30.9,47800.0,20.6861,20.6861,20.6794,20.6861,47800.0
2007-06-13 15:50:00,30.9,30.9,30.89,30.89,183800.0,20.6861,20.6861,20.6794,20.6794,183800.0
2007-06-13 15:55:00,30.89,30.94,30.89,30.92,195800.0,20.6794,20.7128,20.6794,20.6994,195800.0
2007-06-14 09:30:00,31.0,31.07,30.9,31.05,46400.0,20.753,20.7999,20.6861,20.7865,46400.0
2007-06-14 09:35:00,31.06,31.21,31.03,31.17,53400.0,20.7932,20.8936,20.7731,20.8668,53400.0
2007-06-14 09:40:00,31.17,31.24,31.16,31.16,39800.0,20.8668,20.9137,20.8601,20.8601,39800.0
2007-06-14 09:45:00,31.15,31.19,31.06,31.08,66100.0,20.8534,20.8802,20.7932,20.8066,66100.0
2007-06-14 09:50:00,31.07,31.1,31.01,31.04,61100.0,20.7999,20.8199,20.7597,20.7798,61100.0
2007-06-14 09:55:00,31.05,31.08,30.98,31.0,77500.0,20.7865,20.8066,20.7396,20.753,77500.0
2007-06-14 10:00:00,31.0,31.02,30.92,30.94,51400.0,20.753,20.7664,20.6994,20.7128,51400.0
2007-06-14 10:05:00,30.93,31.04,30.93,31.0,36600.0,20.7061,20.7798,20.7061,20.753,36600.0
2007-06-14 10:10:00,31.01,31.05,30.99,31.03,41800.0,20.7597,20.7865,20.7463,20.7731,41800.0
2007-06-14 10:15:00,31.04,31.06,31.02,31.02,72000.0,20.7798,20.7932,20.7664,20.7664,72000.0
2007-06-14 10:20:00,31.03,31.06,31.01,31.05,23900.0,20.7731,20.7932,20.7597,20.7865,23900.0
2007-06-14 10:25:00,31.05,31.09,31.03,31.05,65600.0,20.7865,20.8132,20.7731,20.7865,65600.0
2007-06-14 10:30:00,31.05,31.21,31.05,31.2,29500.0,20.7865,20.8936,20.7865,20.8869,29500.0
2007-06-14 10:35:00,31.2,31.23,31.13,31.14,63300.0,20.8869,20.907,20.84,20.8467,63300.0
2007-06-14 10:40:00,31.14,31.18,31.14,31.15,28800.0,20.8467,20.8735,20.8467,20.8534,28800.0
2007-06-14 10:45:00,31.16,31.16,31.08,31.08,29200.0,20.8601,20.8601,20.8066,20.8066,29200.0
2007-06-14 10:50:00,31.07,31.1,31.02,31.1,65400.0,20.7999,20.8199,20.7664,20.8199,65400.0
2007-06-14 10:55:00,31.1,31.15,31.09,31.14,28800.0,20.8199,20.8534,20.8132,20.8467,28800.0
2007-06-14 11:00:00,31.14,31.15,31.04,31.05,48700.0,20.8467,20.8534,20.7798,20.7865,48700.0
2007-06-14 11:05:00,31.03,31.07,31.03,31.06,17400.0,20.7731,20.7999,20.7731,20.7932,17400.0
2007-06-14 11:10:00,31.05,31.06,31.02,31.04,43300.0,20.7865,20.7932,20.7664,20.7798,43300.0
2007-06-14 11:15:00,31.03,31.04,30.97,31.0,25000.0,20.7731,20.7798,20.7329,20.753,25000.0
2007-06-14 11:20:00,31.0,31.03,31.0,31.03,14200.0,20.753,20.7731,20.753,20.7731,14200.0
2007-06-14 11:25:00,31.02,31.04,31.0,31.0,21400.0,20.7664,20.7798,20.753,20.753,21400.0
2007-06-14 11:30:00,30.99,31.0,30.99,31.0,17500.0,20.7463,20.753,20.7463,20.753,17500.0
2007-06-14 11:35:00,30.99,31.0,30.99,31.0,19200.0,20.7463,20.753,20.7463,20.753,19200.0
2007-06-14 11:40:00,31.0,31.0,30.99,30.99,16000.0,20.753,20.753,20.7463,20.7463,16000.0
2007-06-14 11:45:00,30.99,31.0,30.99,31.0,13200.0,20.7463,20.753,20.7463,20.753,13200.0
2007-06-14 11:50:00,31.0,31.0,30.96,30.98,46500.0,20.753,20.753,20.7262,20.7396,46500.0
2007-06-14 11:55:00,30.98,30.99,30.98,30.98,5300.0,20.7396,20.7463,20.7396,20.7396,5300.0
2007-06-14 12:00:00,30.99,31.03,30.99,31.02,37200.0,20.7463,20.7731,20.7463,20.7664,37200.0
2007-06-14 12:05:00,31.03,31.04,31.02,31.02,22800.0,20.7731,20.7798,20.7664,20.7664,22800.0
2007-06-14 12:10:00,31.02,31.05,31.0,31.0,35800.0,20.7664,20.7865,20.753,20.753,35800.0
2007-06-14 12:15:00,31.0,31.0,30.99,31.0,7500.0,20.753,20.753,20.7463,20.753,7500.0
2007-06-14 12:20:00,31.0,31.06,31.0,31.06,16600.0,20.753,20.7932,20.753,20.7932,16600.0
2007-06-14 12:25:00,31.05,31.06,31.0,31.0,20900.0,20.7865,20.7932,20.753,20.753,20900.0
2007-06-14 12:30:00,31.0,31.0,30.99,31.0,5300.0,20.753,20.753,20.7463,20.753,5300.0
2007-06-14 12:35:00,31.0,31.02,31.0,31.01,14100.0,20.753,20.7664,20.753,20.7597,14100.0
2007-06-14 12:40:00,31.01,31.01,30.99,31.0,7500.0,20.7597,20.7597,20.7463,20.753,7500.0
2007-06-14 12:45:00,30.99,31.01,30.99,31.0,22800.0,20.7463,20.7597,20.7463,20.753,22800.0
2007-06-14 12:50:00,31.0,31.0,30.99,31.0,4100.0,20.753,20.753,20.7463,20.753,4100.0
2007-06-14 12:55:00,30.99,31.02,30.97,30.97,18400.0,20.7463,20.7664,20.7329,20.7329,18400.0
2007-06-14 13:00:00,30.98,31.01,30.98,31.0,12500.0,20.7396,20.7597,20.7396,20.753,12500.0
2007-06-14 13:05:00,31.0,31.02,31.0,31.02,10900.0,20.753,20.7664,20.753,20.7664,10900.0
2007-06-14 13:10:00,31.01,31.02,30.99,31.0,28000.0,20.7597,20.7664,20.7463,20.753,28000.0
2007-06-14 13:15:00,31.0,31.01,30.99,31.0,12200.0,20.753,20.7597,20.7463,20.753,12200.0
2007-06-14 13:20:00,31.01,31.01,30.99,30.99,19700.0,20.7597,20.7597,20.7463,20.7463,19700.0
2007-06-14 13:25:00,30.99,31.0,30.99,31.0,18700.0,20.7463,20.753,20.7463,20.753,18700.0
2007-06-14 13:30:00,31.0,31.0,30.99,31.0,26600.0,20.753,20.753,20.7463,20.753,26600.0
2007-06-14 13:35:00,30.99,31.0,30.99,31.0,7400.0,20.7463,20.753,20.7463,20.753,7400.0
2007-06-14 13:40:00,31.0,31.0,30.99,30.99,12000.0,20.753,20.753,20.7463,20.7463,12000.0
2007-06-14 13:45:00,30.99,31.01,30.99,31.01,18800.0,20.7463,20.7597,20.7463,20.7597,18800.0
2007-06-14 13:50:00,31.01,31.06,31.0,31.0,48400.0,20.7597,20.7932,20.753,20.753,48400.0
2007-06-14 13:55:00,31.0,31.01,30.99,31.0,22200.0,20.753,20.7597,20.7463,20.753,22200.0
2007-06-14 14:00:00,31.0,31.01,30.98,30.99,21200.0,20.753,20.7597,20.7396,20.7463,21200.0
2007-06-14 14:05:00,30.99,31.01,30.98,31.0,23000.0,20.7463,20.7597,20.7396,20.753,23000.0
2007-06-14 14:10:00,31.0,31.02,30.99,31.02,15100.0,20.753,20.7664,20.7463,20.7664,15100.0
2007-06-14 14:15:00,31.02,31.03,31.01,31.03,12600.0,20.7664,20.7731,20.7597,20.7731,12600.0
2007-06-14 14:20:00,31.04,31.04,30.99,31.02,22500.0,20.7798,20.7798,20.7463,20.7664,22500.0
2007-06-14 14:25:00,31.02,31.03,30.99,30.99,21600.0,20.7664,20.7731,20.7463,20.7463,21600.0
2007-06-14 14:30:00,30.98,31.04,30.98,31.03,20400.0,20.7396,20.7798,20.7396,20.7731,20400.0
2007-06-14 14:35:00,31.04,31.05,31.04,31.05,7800.0,20.7798,20.7865,20.7798,20.7865,7800.0
2007-06-14 14:40:00,31.04,31.05,31.02,31.02,23400.0,20.7798,20.7865,20.7664,20.7664,23400.0
2007-06-14 14:45:00,31.02,31.04,31.02,31.02,6500.0,20.7664,20.7798,20.7664,20.7664,6500.0
2007-06-14 14:50:00,31.02,31.03,31.0,31.0,27400.0,20.7664,20.7731,20.753,20.753,27400.0
2007-06-14 14:55:00,31.0,31.01,30.99,31.01,14800.0,20.753,20.7597,20.7463,20.7597,14800.0
2007-06-14 15:00:00,31.0,31.01,30.99,31.01,16800.0,20.753,20.7597,20.7463,20.7597,16800.0
2007-06-14 15:05:00,31.0,31.03,31.0,31.02,18800.0,20.753,20.7731,20.753,20.7664,18800.0
2007-06-14 15:10:00,31.02,31.04,31.02,31.03,18400.0,20.7664,20.7798,20.7664,20.7731,18400.0
2007-06-14 15:15:00,31.03,31.05,31.03,31.04,14400.0,20.7731,20.7865,20.7731,20.7798,14400.0
2007-06-14 15:20:00,31.04,31.05,31.04,31.05,14600.0,20.7798,20.7865,20.7798,20.7865,14600.0
2007-06-14 15:25:00,31.04,31.05,30.98,30.99,63600.0,20.7798,20.7865,20.7396,20.7463,63600.0
2007-06-14 15:30:00,30.98,31.0,30.98,31.0,25000.0,20.7396,20.753,20.7396,20.753,25000.0
2007-06-14 15:35:00,30.99,31.05,30.99,31.0,31400.0,20.7463,20.7865,20.7463,20.753,31400.0
2007-06-14 15:40:00,31.0,31.0,30.99,31.0,16200.0,20.753,20.753,20.7463,20.753,16200.0
2007-06-14 15:45:00,31.0,31.0,30.99,31.0,40000.0,20.753,20.753,20.7463,20.753,40000.0
2007-06-14 15:50:00,31.0,31.0,30.95,30.96,77800.0,20.753,20.753,20.7195,20.7262,77800.0
2007-06-14 15:55:00,30.95,30.98,30.94,30.98,43600.0,20.7195,20.7396,20.7128,20.7396,43600.0
2007-06-15 09:30:00,31.28,31.83,31.28,31.71,552800.0,20.9404,21.3086,20.9404,21.2283,552800.0
2007-06-15 09:35:00,31.73,31.75,31.38,31.5,109300.0,21.2417,21.2551,21.0074,21.0877,109300.0
2007-06-15 09:40:00,31.5,31.51,31.4,31.45,63100.0,21.0877,21.0944,21.0208,21.0543,63100.0
2007-06-15 09:45:00,31.44,31.46,31.39,31.45,40100.0,21.0476,21.0609,21.0141,21.0543,40100.0
2007-06-15 09:50:00,31.44,31.49,31.37,31.44,52900.0,21.0476,21.081,21.0007,21.0476,52900.0
2007-06-15 09:55:00,31.44,31.45,31.38,31.39,26700.0,21.0476,21.0543,21.0074,21.0141,26700.0
2007-06-15 10:00:00,31.37,31.43,31.36,31.42,74200.0,21.0007,21.0409,20.994,21.0342,74200.0
2007-06-15 10:05:00,31.42,31.42,31.36,31.39,69400.0,21.0342,21.0342,20.994,21.0141,69400.0
2007-06-15 10:10:00,31.4,31.4,31.34,31.36,26000.0,21.0208,21.0208,20.9806,20.994,26000.0
2007-06-15 10:15:00,31.37,31.41,31.34,31.4,22600.0,21.0007,21.0275,20.9806,21.0208,22600.0
2007-06-15 10:20:00,31.4,31.43,31.39,31.41,38300.0,21.0208,21.0409,21.0141,21.0275,38300.0
2007-06-15 10:25:00,31.41,31.42,31.37,31.39,42900.0,21.0275,21.0342,21.0007,21.0141,42900.0
2007-06-15 10:30:00,31.4,31.43,31.39,31.4,44700.0,21.0208,21.0409,21.0141,21.0208,44700.0
2007-06-15 10:35:00,31.4,31.52,31.4,31.52,176100.0,21.0208,21.1011,21.0208,21.1011,176100.0
2007-06-15 10:40:00,31.51,31.54,31.51,31.53,32300.0,21.0944,21.1145,21.0944,21.1078,32300.0
2007-06-15 10:45:00,31.53,31.55,31.47,31.48,29900.0,21.1078,21.1212,21.0676,21.0743,29900.0
2007-06-15 10:50:00,31.48,31.52,31.47,31.52,33200.0,21.0743,21.1011,21.0676,21.1011,33200.0
2007-06-15 10:55:00,31.52,31.54,31.5,31.54,36400.0,21.1011,21.1145,21.0877,21.1145,36400.0
2007-06-15 11:00:00,31.54,31.62,31.53,31.59,100200.0,21.1145,21.1681,21.1078,21.148,100200.0
2007-06-15 11:05:00,31.59,31.63,31.53,31.54,53500.0,21.148,21.1748,21.1078,21.1145,53500.0
2007-06-15 11:10:00,31.54,31.56,31.53,31.55,17000.0,21.1145,21.1279,21.1078,21.1212,17000.0
2007-06-15 11:15:00,31.54,31.56,31.54,31.55,28400.0,21.1145,21.1279,21.1145,21.1212,28400.0
2007-06-15 11:20:00,31.55,31.55,31.54,31.54,21600.0,21.1212,21.1212,21.1145,21.1145,21600.0
2007-06-15 11:25:00,31.55,31.55,31.53,31.54,21600.0,21.1212,21.1212,21.1078,21.1145,21600.0
2007-06-15 11:30:00,31.54,31.54,31.49,31.5,19000.0,21.1145,21.1145,21.081,21.0877,19000.0
2007-06-15 11:35:00,31.5,31.51,31.49,31.5,19900.0,21.0877,21.0944,21.081,21.0877,19900.0
2007-06-15 11:40:00,31.49,31.54,31.49,31.54,29100.0,21.081,21.1145,21.081,21.1145,29100.0
2007-06-15 11:45:00,31.53,31.55,31.49,31.55,42600.0,21.1078,21.1212,21.081,21.1212,42600.0
2007-06-15 11:50:00,31.55,31.57,31.53,31.54,22000.0,21.1212,21.1346,21.1078,21.1145,22000.0
2007-06-15 11:55:00,31.53,31.54,31.51,31.54,13800.0,21.1078,21.1145,21.0944,21.1145,13800.0
2007-06-15 12:00:00,31.54,31.55,31.52,31.53,46700.0,21.1145,21.1212,21.1011,21.1078,46700.0
2007-06-15 12:05:00,31.54,31.55,31.51,31.55,25800.0,21.1145,21.1212,21.0944,21.1212,25800.0
2007-06-15 12:10:00,31.55,31.55,31.49,31.49,9400.0,21.1212,21.1212,21.081,21.081,9400.0
2007-06-15 12:15:00,31.49,31.49,31.48,31.48,4500.0,21.081,21.081,21.0743,21.0743,4500.0
2007-06-15 12:20:00,31.48,31.49,31.47,31.49,19500.0,21.0743,21.081,21.0676,21.081,19500.0
2007-06-15 12:25:00,31.49,31.5,31.43,31.46,43600.0,21.081,21.0877,21.0409,21.0609,43600.0
2007-06-15 12:30:00,31.47,31.47,31.45,31.46,9300.0,21.0676,21.0676,21.0543,21.0609,9300.0
2007-06-15 12:35:00,31.47,31.47,31.44,31.46,28200.0,21.0676,21.0676,21.0476,21.0609,28200.0
2007-06-15 12:40:00,31.46,31.46,31.45,31.45,3900.0,21.0609,21.0609,21.0543,21.0543,3900.0
2007-06-15 12:45:00,31.46,31.46,31.45,31.46,21100.0,21.0609,21.0609,21.0543,21.0609,21100.0
2007-06-15 12:50:00,31.45,31.46,31.42,31.43,21700.0,21.0543,21.0609,21.0342,21.0409,21700.0
2007-06-15 12:55:00,31.43,31.47,31.41,31.42,31800.0,21.0409,21.0676,21.0275,21.0342,31800.0
2007-06-15 13:00:00,31.42,31.42,31.38,31.38,18700.0,21.0342,21.0342,21.0074,21.0074,18700.0
2007-06-15 13:05:00,31.38,31.4,31.36,31.36,16500.0,21.0074,21.0208,20.994,20.994,16500.0
2007-06-15 13:10:00,31.37,31.42,31.37,31.42,11800.0,21.0007,21.0342,21.0007,21.0342,11800.0
2007-06-15 13:15:00,31.43,31.43,31.4,31.4,13300.0,21.0409,21.0409,21.0208,21.0208,13300.0
2007-06-15 13:20:00,31.41,31.45,31.4,31.44,25600.0,21.0275,21.0543,21.0208,21.0476,25600.0
2007-06-15 13:25:00,31.44,31.44,31.41,31.43,22000.0,21.0476,21.0476,21.0275,21.0409,22000.0
2007-06-15 13:30:00,31.43,31.51,31.43,31.51,47400.0,21.0409,21.0944,21.0409,21.0944,47400.0
2007-06-15 13:35:00,31.51,31.51,31.5,31.5,95800.0,21.0944,21.0944,21.0877,21.0877,95800.0
2007-06-15 13:40:00,31.51,31.54,31.5,31.52,43200.0,21.0944,21.1145,21.0877,21.1011,43200.0
2007-06-15 13:45:00,31.52,31.56,31.52,31.56,42200.0,21.1011,21.1279,21.1011,21.1279,42200.0
2007-06-15 13:50:00,31.56,31.58,31.55,31.56,25700.0,21.1279,21.1413,21.1212,21.1279,25700.0
2007-06-15 13:55:00,31.57,31.58,31.56,31.58,18400.0,21.1346,21.1413,21.1279,21.1413,18400.0
2007-06-15 14:00:00,31.5,31.59,31.5,31.58,71000.0,21.0877,21.148,21.0877,21.1413,71000.0
2007-06-15 14:05:00,31.58,31.59,31.5,31.51,179700.0,21.1413,21.148,21.0877,21.0944,179700.0
2007-06-15 14:10:00,31.5,31.54,31.5,31.51,58900.0,21.0877,21.1145,21.0877,21.0944,58900.0
2007-06-15 14:15:00,31.51,31.52,31.5,31.51,14000.0,21.0944,21.1011,21.0877,21.0944,14000.0
2007-06-15 14:20:00,31.51,31.54,31.51,31.53,51900.0,21.0944,21.1145,21.0944,21.1078,51900.0
2007-06-15 14:25:00,31.52,31.55,31.52,31.55,24300.0,21.1011,21.1212,21.1011,21.1212,24300.0
2007-06-15 14:30:00,31.54,31.62,31.54,31.62,55700.0,21.1145,21.1681,21.1145,21.1681,55700.0
2007-06-15 14:35:00,31.61,31.62,31.6,31.61,23800.0,21.1614,21.1681,21.1547,21.1614,23800.0
2007-06-15 14:40:00,31.6,31.63,31.58,31.6,59000.0,21.1547,21.1748,21.1413,21.1547,59000.0
2007-06-15 14:45:00,31.6,31.62,31.56,31.6,26700.0,21.1547,21.1681,21.1279,21.1547,26700.0
2007-06-15 14:50:00,31.59,31.62,31.58,31.61,31500.0,21.148,21.1681,21.1413,21.1614,31500.0
2007-06-15 14:55:00,31.62,31.62,31.58,31.61,33100.0,21.1681,21.1681,21.1413,21.1614,33100.0
2007-06-15 15:00:00,31.61,31.61,31.56,31.59,32800.0,21.1614,21.1614,21.1279,21.148,32800.0
2007-06-15 15:05:00,31.59,31.6,31.58,31.6,27800.0,21.148,21.1547,21.1413,21.1547,27800.0
2007-06-15 15:10:00,31.61,31.65,31.6,31.65,31000.0,21.1614,21.1881,21.1547,21.1881,31000.0
2007-06-15 15:15:00,31.65,31.66,31.59,31.6,37200.0,21.1881,21.1948,21.148,21.1547,37200.0
2007-06-15 15:20:00,31.62,31.68,31.6,31.65,143900.0,21.1681,21.2082,21.1547,21.1881,143900.0
2007-06-15 15:25:00,31.65,31.66,31.62,31.65,144100.0,21.1881,21.1948,21.1681,21.1881,144100.0
2007-06-15 15:30:00,31.65,31.66,31.64,31.66,201500.0,21.1881,21.1948,21.1814,21.1948,201500.0
2007-06-15 15:35:00,31.66,31.67,31.63,31.66,185600.0,21.1948,21.2015,21.1748,21.1948,185600.0
2007-06-15 15:40:00,31.65,31.7,31.65,31.68,105800.0,21.1881,21.2216,21.1881,21.2082,105800.0
2007-06-15 15:45:00,31.68,31.7,31.66,31.67,57400.0,21.2082,21.2216,21.1948,21.2015,57400.0
2007-06-15 15:50:00,31.68,31.68,31.63,31.66,98900.0,21.2082,21.2082,21.1748,21.1948,98900.0
2007-06-15 15:55:00,31.67,31.7,31.63,31.64,117100.0,21.2015,21.2216,21.1748,21.1814,117100.0
2007-06-18 09:30:00,31.65,31.67,31.6,31.62,27300.0,21.1881,21.2015,21.1547,21.1681,27300.0
2007-06-18 09:35:00,31.62,32.05,31.61,31.94,98900.0,21.1681,21.4559,21.1614,21.3823,98900.0
2007-06-18 09:40:00,31.94,32.0,31.92,31.96,44500.0,21.3823,21.4224,21.3689,21.3957,44500.0
2007-06-18 09:45:00,31.95,31.97,31.9,31.93,53100.0,21.389,21.4024,21.3555,21.3756,53100.0
2007-06-18 09:50:00,31.93,31.96,31.91,31.95,58700.0,21.3756,21.3957,21.3622,21.389,58700.0
2007-06-18 09:55:00,31.95,31.98,31.89,31.92,74400.0,21.389,21.4091,21.3488,21.3689,74400.0
2007-06-18 10:00:00,31.93,31.96,31.83,31.83,38800.0,21.3756,21.3957,21.3086,21.3086,38800.0
2007-06-18 10:05:00,31.84,31.88,31.84,31.87,38400.0,21.3153,21.3421,21.3153,21.3354,38400.0
2007-06-18 10:10:00,31.86,31.87,31.84,31.86,20900.0,21.3287,21.3354,21.3153,21.3287,20900.0
2007-06-18 10:15:00,31.87,31.87,31.83,31.84,46200.0,21.3354,21.3354,21.3086,21.3153,46200.0
2007-06-18 10:20:00,31.83,31.84,31.8,31.81,106900.0,21.3086,21.3153,21.2886,21.2953,106900.0
2007-06-18 10:25:00,31.81,31.89,31.79,31.86,459700.0,21.2953,21.3488,21.2819,21.3287,459700.0
2007-06-18 10:30:00,31.86,31.87,31.85,31.87,32300.0,21.3287,21.3354,21.322,21.3354,32300.0
2007-06-18 10:35:00,31.87,31.95,31.86,31.9,55400.0,21.3354,21.389,21.3287,21.3555,55400.0
2007-06-18 10:40:00,31.89,31.94,31.89,31.91,25100.0,21.3488,21.3823,21.3488,21.3622,25100.0
2007-06-18 10:45:00,31.91,31.92,31.9,31.91,9200.0,21.3622,21.3689,21.3555,21.3622,9200.0
2007-06-18 10:50:00,31.91,31.92,31.9,31.91,14400.0,21.3622,21.3689,21.3555,21.3622,14400.0
2007-06-18 10:55:00,31.92,31.93,31.91,31.93,5900.0,21.3689,21.3756,21.3622,21.3756,5900.0
2007-06-18 11:00:00,31.93,31.93,31.9,31.9,25200.0,21.3756,21.3756,21.3555,21.3555,25200.0
2007-06-18 11:05:00,31.9,31.91,31.89,31.9,10300.0,21.3555,21.3622,21.3488,21.3555,10300.0
2007-06-18 11:10:00,31.91,31.91,31.89,31.89,13200.0,21.3622,21.3622,21.3488,21.3488,13200.0
2007-06-18 11:15:00,31.89,31.95,31.89,31.95,18100.0,21.3488,21.389,21.3488,21.389,18100.0
2007-06-18 11:20:00,31.95,32.01,31.94,32.0,20200.0,21.389,21.4291,21.3823,21.4224,20200.0
2007-06-18 11:25:00,32.0,32.02,31.98,31.98,74100.0,21.4224,21.4358,21.4091,21.4091,74100.0
2007-06-18 11:30:00,31.98,31.98,31.97,31.98,4600.0,21.4091,21.4091,21.4024,21.4091,4600.0
2007-06-18 11:35:00,31.98,31.99,31.98,31.99,9200.0,21.4091,21.4158,21.4091,21.4158,9200.0
2007-06-18 11:40:00,31.98,32.04,31.98,32.04,21500.0,21.4091,21.4492,21.4091,21.4492,21500.0
2007-06-18 11:45:00,32.04,32.04,32.01,32.02,14700.0,21.4492,21.4492,21.4291,21.4358,14700.0
2007-06-18 11:50:00,32.02,32.05,31.98,32.05,31900.0,21.4358,21.4559,21.4091,21.4559,31900.0
2007-06-18 11:55:00,32.06,32.14,32.03,32.08,39600.0,21.4626,21.5162,21.4425,21.476,39600.0
2007-06-18 12:00:00,32.08,32.12,32.06,32.07,37500.0,21.476,21.5028,21.4626,21.4693,37500.0
2007-06-18 12:05:00,32.08,32.08,32.05,32.08,19800.0,21.476,21.476,21.4559,21.476,19800.0
2007-06-18 12:10:00,32.08,32.12,32.07,32.09,32900.0,21.476,21.5028,21.4693,21.4827,32900.0
2007-06-18 12:15:00,32.1,32.11,32.07,32.08,29800.0,21.4894,21.4961,21.4693,21.476,29800.0
2007-06-18 12:20:00,32.08,32.09,32.04,32.04,22500.0,21.476,21.4827,21.4492,21.4492,22500.0
2007-06-18 12:25:00,32.04,32.05,32.01,32.01,13700.0,21.4492,21.4559,21.4291,21.4291,13700.0
2007-06-18 12:30:00,32.01,32.02,32.0,32.0,13000.0,21.4291,21.4358,21.4224,21.4224,13000.0
2007-06-18 12:35:00,32.01,32.01,31.99,32.0,12600.0,21.4291,21.4291,21.4158,21.4224,12600.0
2007-06-18 12:40:00,32.0,32.01,31.99,32.0,23000.0,21.4224,21.4291,21.4158,21.4224,23000.0
2007-06-18 12:45:00,32.0,32.01,31.99,31.99,7400.0,21.4224,21.4291,21.4158,21.4158,7400.0
2007-06-18 12:50:00,31.99,32.01,31.98,31.99,11600.0,21.4158,21.4291,21.4091,21.4158,11600.0
2007-06-18 12:55:00,31.98,31.99,31.95,31.95,17400.0,21.4091,21.4158,21.389,21.389,17400.0
2007-06-18 13:00:00,31.94,31.94,31.89,31.9,25400.0,21.3823,21.3823,21.3488,21.3555,25400.0
2007-06-18 13:05:00,31.9,31.91,31.9,31.91,11500.0,21.3555,21.3622,21.3555,21.3622,11500.0
2007-06-18 13:10:00,31.91,31.95,31.9,31.94,18900.0,21.3622,21.389,21.3555,21.3823,18900.0
2007-06-18 13:15:00,31.95,31.97,31.95,31.97,9500.0,21.389,21.4024,21.389,21.4024,9500.0
2007-06-18 13:20:00,31.97,32.02,31.96,31.99,23400.0,21.4024,21.4358,21.3957,21.4158,23400.0
2007-06-18 13:25:00,31.99,32.01,31.99,32.0,8200.0,21.4158,21.4291,21.4158,21.4224,8200.0
2007-06-18 13:30:00,32.01,32.01,32.0,32.0,9300.0,21.4291,21.4291,21.4224,21.4224,9300.0
2007-06-18 13:35:00,32.0,32.01,32.0,32.0,10700.0,21.4224,21.4291,21.4224,21.4224,10700.0
2007-06-18 13:40:00,32.0,32.01,31.93,31.94,16400.0,21.4224,21.4291,21.3756,21.3823,16400.0
2007-06-18 13:45:00,31.94,31.94,31.89,31.9,16700.0,21.3823,21.3823,21.3488,21.3555,16700.0
2007-06-18 13:50:00,31.9,31.91,31.9,31.91,7300.0,21.3555,21.3622,21.3555,21.3622,7300.0
2007-06-18 13:55:00,31.9,31.93,31.9,31.91,31800.0,21.3555,21.3756,21.3555,21.3622,31800.0
2007-06-18 14:00:00,31.91,31.93,31.9,31.92,15000.0,21.3622,21.3756,21.3555,21.3689,15000.0
2007-06-18 14:05:00,31.92,31.92,31.89,31.92,25200.0,21.3689,21.3689,21.3488,21.3689,25200.0
2007-06-18 14:10:00,31.92,31.92,31.91,31.91,6200.0,21.3689,21.3689,21.3622,21.3622,6200.0
2007-06-18 14:15:00,31.91,31.92,31.91,31.91,10400.0,21.3622,21.3689,21.3622,21.3622,10400.0
2007-06-18 14:20:00,31.91,31.91,31.9,31.91,16000.0,21.3622,21.3622,21.3555,21.3622,16000.0
2007-06-18 14:25:00,31.91,31.92,31.9,31.92,19600.0,21.3622,21.3689,21.3555,21.3689,19600.0
2007-06-18 14:30:00,31.92,31.92,31.9,31.9,18100.0,21.3689,21.3689,21.3555,21.3555,18100.0
2007-06-18 14:35:00,31.91,31.91,31.9,31.91,5800.0,21.3622,21.3622,21.3555,21.3622,5800.0
2007-06-18 14:40:00,31.91,31.91,31.9,31.91,15500.0,21.3622,21.3622,21.3555,21.3622,15500.0
2007-06-18 14:45:00,31.91,31.91,31.89,31.9,32700.0,21.3622,21.3622,21.3488,21.3555,32700.0
2007-06-18 14:50:00,31.9,31.91,31.9,31.9,6500.0,21.3555,21.3622,21.3555,21.3555,6500.0
2007-06-18 14:55:00,31.9,31.91,31.9,31.91,18800.0,21.3555,21.3622,21.3555,21.3622,18800.0
2007-06-18 15:00:00,31.9,31.91,31.9,31.91,12100.0,21.3555,21.3622,21.3555,21.3622,12100.0
2007-06-18 15:05:00,31.91,31.91,31.9,31.91,11100.0,21.3622,21.3622,21.3555,21.3622,11100.0
2007-06-18 15:10:00,31.9,31.91,31.9,31.91,24900.0,21.3555,21.3622,21.3555,21.3622,24900.0
2007-06-18 15:15:00,31.91,31.91,31.9,31.91,21400.0,21.3622,21.3622,21.3555,21.3622,21400.0
2007-06-18 15:20:00,31.91,31.91,31.9,31.91,14700.0,21.3622,21.3622,21.3555,21.3622,14700.0
2007-06-18 15:25:00,31.91,31.91,31.81,31.88,113700.0,21.3622,21.3622,21.2953,21.3421,113700.0
2007-06-18 15:30:00,31.88,31.88,31.85,31.86,27800.0,21.3421,21.3421,21.322,21.3287,27800.0
2007-06-18 15:35:00,31.86,31.86,31.83,31.83,32900.0,21.3287,21.3287,21.3086,21.3086,32900.0
2007-06-18 15:40:00,31.83,31.85,31.83,31.85,23800.0,21.3086,21.322,21.3086,21.322,23800.0
2007-06-18 15:45:00,31.84,31.86,31.84,31.85,18800.0,21.3153,21.3287,21.3153,21.322,18800.0
2007-06-18 15:50:00,31.85,31.85,31.82,31.83,69900.0,21.322,21.322,21.3019,21.3086,69900.0
2007-06-18 15:55:00,31.83,31.84,31.77,31.78,112900.0,21.3086,21.3153,21.2685,21.2752,112900.0
2007-06-19 09:30:00,32.33,32.44,32.26,32.35,104400.0,21.6434,21.717,21.5965,21.6568,104400.0
2007-06-19 09:35:00,32.34,32.53,32.28,32.46,123800.0,21.6501,21.7773,21.6099,21.7304,123800.0
2007-06-19 09:40:00,32.46,32.54,32.43,32.54,47500.0,21.7304,21.784,21.7103,21.784,47500.0
2007-06-19 09:45:00,32.54,32.62,32.51,32.55,80200.0,21.784,21.8375,21.7639,21.7906,80200.0
2007-06-19 09:50:00,32.55,32.57,32.46,32.46,84800.0,21.7906,21.804,21.7304,21.7304,84800.0
2007-06-19 09:55:00,32.46,32.46,32.34,32.43,43200.0,21.7304,21.7304,21.6501,21.7103,43200.0
2007-06-19 10:00:00,32.42,32.49,32.42,32.48,41000.0,21.7036,21.7505,21.7036,21.7438,41000.0
2007-06-19 10:05:00,32.47,32.5,32.45,32.46,26700.0,21.7371,21.7572,21.7237,21.7304,26700.0
2007-06-19 10:10:00,32.46,32.46,32.42,32.43,20000.0,21.7304,21.7304,21.7036,21.7103,20000.0
2007-06-19 10:15:00,32.44,32.48,32.41,32.48,14300.0,21.717,21.7438,21.6969,21.7438,14300.0
2007-06-19 10:20:00,32.48,32.53,32.45,32.46,36700.0,21.7438,21.7773,21.7237,21.7304,36700.0
2007-06-19 10:25:00,32.47,32.47,32.32,32.38,61200.0,21.7371,21.7371,21.6367,21.6768,61200.0
2007-06-19 10:30:00,32.36,32.42,32.36,32.37,31000.0,21.6635,21.7036,21.6635,21.6701,31000.0
2007-06-19 10:35:00,32.37,32.42,32.37,32.37,22000.0,21.6701,21.7036,21.6701,21.6701,22000.0
2007-06-19 10:40:00,32.37,32.37,32.3,32.33,45700.0,21.6701,21.6701,21.6233,21.6434,45700.0
2007-06-19 10:45:00,32.34,32.36,32.33,32.33,17700.0,21.6501,21.6635,21.6434,21.6434,17700.0
2007-06-19 10:50:00,32.32,32.34,32.32,32.32,5400.0,21.6367,21.6501,21.6367,21.6367,5400.0
2007-06-19 10:55:00,32.33,32.36,32.33,32.36,15400.0,21.6434,21.6635,21.6434,21.6635,15400.0
2007-06-19 11:00:00,32.36,32.41,32.3,32.31,26300.0,21.6635,21.6969,21.6233,21.63,26300.0
2007-06-19 11:05:00,32.31,32.34,32.3,32.31,39500.0,21.63,21.6501,21.6233,21.63,39500.0
2007-06-19 11:10:00,32.32,32.34,32.3,32.3,25600.0,21.6367,21.6501,21.6233,21.6233,25600.0
2007-06-19 11:15:00,32.29,32.37,32.29,32.37,13300.0,21.6166,21.6701,21.6166,21.6701,13300.0
2007-06-19 11:20:00,32.38,32.38,32.35,32.36,5000.0,21.6768,21.6768,21.6568,21.6635,5000.0
2007-06-19 11:25:00,32.37,32.4,32.35,32.4,27800.0,21.6701,21.6902,21.6568,21.6902,27800.0
2007-06-19 11:30:00,32.4,32.4,32.33,32.34,33700.0,21.6902,21.6902,21.6434,21.6501,33700.0
2007-06-19 11:35:00,32.33,32.37,32.29,32.36,18200.0,21.6434,21.6701,21.6166,21.6635,18200.0
2007-06-19 11:40:00,32.37,32.39,32.34,32.39,8100.0,21.6701,21.6835,21.6501,21.6835,8100.0
2007-06-19 11:45:00,32.38,32.4,32.36,32.38,21100.0,21.6768,21.6902,21.6635,21.6768,21100.0
2007-06-19 11:50:00,32.38,32.41,32.37,32.41,11600.0,21.6768,21.6969,21.6701,21.6969,11600.0
2007-06-19 11:55:00,32.42,32.44,32.4,32.44,11500.0,21.7036,21.717,21.6902,21.717,11500.0
2007-06-19 12:00:00,32.44,32.47,32.44,32.45,31400.0,21.717,21.7371,21.717,21.7237,31400.0
2007-06-19 12:05:00,32.45,32.51,32.44,32.51,89700.0,21.7237,21.7639,21.717,21.7639,89700.0
2007-06-19 12:10:00,32.5,32.52,32.47,32.52,44200.0,21.7572,21.7706,21.7371,21.7706,44200.0
2007-06-19 12:15:00,32.52,32.52,32.47,32.47,46500.0,21.7706,21.7706,21.7371,21.7371,46500.0
2007-06-19 12:20:00,32.45,32.51,32.45,32.5,35000.0,21.7237,21.7639,21.7237,21.7572,35000.0
2007-06-19 12:25:00,32.51,32.51,32.48,32.5,42900.0,21.7639,21.7639,21.7438,21.7572,42900.0
2007-06-19 12:30:00,32.49,32.51,32.47,32.5,30100.0,21.7505,21.7639,21.7371,21.7572,30100.0
2007-06-19 12:35:00,32.5,32.51,32.5,32.5,11800.0,21.7572,21.7639,21.7572,21.7572,11800.0
2007-06-19 12:40:00,32.5,32.51,32.5,32.51,4100.0,21.7572,21.7639,21.7572,21.7639,4100.0
2007-06-19 12:45:00,32.5,32.53,32.5,32.52,26200.0,21.7572,21.7773,21.7572,21.7706,26200.0
2007-06-19 12:50:00,32.53,32.55,32.5,32.51,30300.0,21.7773,21.7906,21.7572,21.7639,30300.0
2007-06-19 12:55:00,32.5,32.51,32.5,32.51,10000.0,21.7572,21.7639,21.7572,21.7639,10000.0
2007-06-19 13:00:00,32.5,32.5,32.46,32.47,39300.0,21.7572,21.7572,21.7304,21.7371,39300.0
2007-06-19 13:05:00,32.48,32.48,32.41,32.42,29900.0,21.7438,21.7438,21.6969,21.7036,29900.0
2007-06-19 13:10:00,32.42,32.43,32.41,32.42,20800.0,21.7036,21.7103,21.6969,21.7036,20800.0
2007-06-19 13:15:00,32.42,32.43,32.41,32.43,23400.0,21.7036,21.7103,21.6969,21.7103,23400.0
2007-06-19 13:20:00,32.43,32.43,32.4,32.42,40200.0,21.7103,21.7103,21.6902,21.7036,40200.0
2007-06-19 13:25:00,32.42,32.44,32.36,32.37,16600.0,21.7036,21.717,21.6635,21.6701,16600.0
2007-06-19 13:30:00,32.36,32.37,32.34,32.34,33900.0,21.6635,21.6701,21.6501,21.6501,33900.0
2007-06-19 13:35:00,32.35,32.36,32.33,32.34,23800.0,21.6568,21.6635,21.6434,21.6501,23800.0
2007-06-19 13:40:00,32.34,32.35,32.32,32.32,16200.0,21.6501,21.6568,21.6367,21.6367,16200.0
2007-06-19 13:45:00,32.32,32.32,32.27,32.28,29900.0,21.6367,21.6367,21.6032,21.6099,29900.0
2007-06-19 13:50:00,32.28,32.29,32.28,32.29,8600.0,21.6099,21.6166,21.6099,21.6166,8600.0
2007-06-19 13:55:00,32.28,32.3,32.28,32.3,9500.0,21.6099,21.6233,21.6099,21.6233,9500.0
2007-06-19 14:00:00,32.3,32.3,32.25,32.26,30100.0,21.6233,21.6233,21.5898,21.5965,30100.0
2007-06-19 14:05:00,32.25,32.3,32.25,32.3,38200.0,21.5898,21.6233,21.5898,21.6233,38200.0
2007-06-19 14:10:00,32.3,32.35,32.3,32.35,21100.0,21.6233,21.6568,21.6233,21.6568,21100.0
2007-06-19 14:15:00,32.34,32.34,32.31,32.32,22300.0,21.6501,21.6501,21.63,21.6367,22300.0
2007-06-19 14:20:00,32.31,32.32,32.3,32.31,18500.0,21.63,21.6367,21.6233,21.63,18500.0
2007-06-19 14:25:00,32.31,32.32,32.3,32.31,10700.0,21.63,21.6367,21.6233,21.63,10700.0
2007-06-19 14:30:00,32.31,32.31,32.26,32.3,36400.0,21.63,21.63,21.5965,21.6233,36400.0
2007-06-19 14:35:00,32.29,32.4,32.29,32.33,89100.0,21.6166,21.6902,21.6166,21.6434,89100.0
2007-06-19 14:40:00,32.33,32.35,32.32,32.34,22000.0,21.6434,21.6568,21.6367,21.6501,22000.0
2007-06-19 14:45:00,32.34,32.34,32.32,32.32,10900.0,21.6501,21.6501,21.6367,21.6367,10900.0
2007-06-19 14:50:00,32.32,32.34,32.29,32.34,35400.0,21.6367,21.6501,21.6166,21.6501,35400.0
2007-06-19 14:55:00,32.34,32.36,32.33,32.34,27000.0,21.6501,21.6635,21.6434,21.6501,27000.0
2007-06-19 15:00:00,32.35,32.35,32.31,32.32,19000.0,21.6568,21.6568,21.63,21.6367,19000.0
2007-06-19 15:05:00,32.31,32.37,32.31,32.36,25700.0,21.63,21.6701,21.63,21.6635,25700.0
2007-06-19 15:10:00,32.37,32.37,32.34,32.36,17600.0,21.6701,21.6701,21.6501,21.6635,17600.0
2007-06-19 15:15:00,32.35,32.36,32.35,32.36,11100.0,21.6568,21.6635,21.6568,21.6635,11100.0
2007-06-19 15:20:00,32.35,32.37,32.31,32.33,50400.0,21.6568,21.6701,21.63,21.6434,50400.0
2007-06-19 15:25:00,32.32,32.33,32.3,32.31,25900.0,21.6367,21.6434,21.6233,21.63,25900.0
2007-06-19 15:30:00,32.32,32.33,32.3,32.33,27300.0,21.6367,21.6434,21.6233,21.6434,27300.0
2007-06-19 15:35:00,32.32,32.33,32.28,32.32,48000.0,21.6367,21.6434,21.6099,21.6367,48000.0
2007-06-19 15:40:00,32.32,32.34,32.31,32.33,30300.0,21.6367,21.6501,21.63,21.6434,30300.0
2007-06-19 15:45:00,32.33,32.34,32.32,32.32,58300.0,21.6434,21.6501,21.6367,21.6367,58300.0
2007-06-19 15:50:00,32.32,32.33,32.31,32.32,41900.0,21.6367,21.6434,21.63,21.6367,41900.0
2007-06-19 15:55:00,32.33,32.33,32.25,32.3,154500.0,21.6434,21.6434,21.5898,21.6233,154500.0
2007-06-20 09:30:00,32.2,32.2,31.85,32.09,77900.0,21.5563,21.5563,21.322,21.4827,77900.0
2007-06-20 09:35:00,32.1,32.12,32.02,32.07,52100.0,21.4894,21.5028,21.4358,21.4693,52100.0
2007-06-20 09:40:00,32.08,32.12,32.07,32.08,29500.0,21.476,21.5028,21.4693,21.476,29500.0
2007-06-20 09:45:00,32.09,32.13,32.05,32.05,53100.0,21.4827,21.5095,21.4559,21.4559,53100.0
2007-06-20 09:50:00,32.05,32.15,32.05,32.15,26700.0,21.4559,21.5229,21.4559,21.5229,26700.0
2007-06-20 09:55:00,32.16,32.2,32.11,32.11,37300.0,21.5296,21.5563,21.4961,21.4961,37300.0
2007-06-20 10:00:00,32.11,32.11,32.01,32.06,49600.0,21.4961,21.4961,21.4291,21.4626,49600.0
2007-06-20 10:05:00,32.06,32.07,32.05,32.06,16200.0,21.4626,21.4693,21.4559,21.4626,16200.0
2007-06-20 10:10:00,32.07,32.09,32.04,32.05,18000.0,21.4693,21.4827,21.4492,21.4559,18000.0
2007-06-20 10:15:00,32.05,32.09,32.05,32.08,39900.0,21.4559,21.4827,21.4559,21.476,39900.0
2007-06-20 10:20:00,32.09,32.1,32.04,32.05,45000.0,21.4827,21.4894,21.4492,21.4559,45000.0
2007-06-20 10:25:00,32.05,32.06,31.96,31.97,100800.0,21.4559,21.4626,21.3957,21.4024,100800.0
2007-06-20 10:30:00,31.97,32.03,31.97,32.0,49100.0,21.4024,21.4425,21.4024,21.4224,49100.0
2007-06-20 10:35:00,31.99,32.0,31.99,32.0,26000.0,21.4158,21.4224,21.4158,21.4224,26000.0
2007-06-20 10:40:00,31.99,32.02,31.99,32.02,24300.0,21.4158,21.4358,21.4158,21.4358,24300.0
2007-06-20 10:45:00,32.01,32.04,32.01,32.01,17100.0,21.4291,21.4492,21.4291,21.4291,17100.0
2007-06-20 10:50:00,32.0,32.01,31.95,31.97,15500.0,21.4224,21.4291,21.389,21.4024,15500.0
2007-06-20 10:55:00,31.97,31.97,31.93,31.96,18700.0,21.4024,21.4024,21.3756,21.3957,18700.0
2007-06-20 11:00:00,31.95,31.97,31.95,31.95,21900.0,21.389,21.4024,21.389,21.389,21900.0
2007-06-20 11:05:00,31.96,31.96,31.93,31.94,33700.0,21.3957,21.3957,21.3756,21.3823,33700.0
2007-06-20 11:10:00,31.94,31.95,31.88,31.9,26900.0,21.3823,21.389,21.3421,21.3555,26900.0
2007-06-20 11:15:00,31.9,31.93,31.9,31.92,10800.0,21.3555,21.3756,21.3555,21.3689,10800.0
2007-06-20 11:20:00,31.92,31.99,31.92,31.99,15600.0,21.3689,21.4158,21.3689,21.4158,15600.0
2007-06-20 11:25:00,31.99,32.0,31.93,31.94,38300.0,21.4158,21.4224,21.3756,21.3823,38300.0
2007-06-20 11:30:00,31.95,31.95,31.93,31.93,11200.0,21.389,21.389,21.3756,21.3756,11200.0
2007-06-20 11:35:00,31.94,31.94,31.89,31.9,23800.0,21.3823,21.3823,21.3488,21.3555,23800.0
2007-06-20 11:40:00,31.9,31.91,31.89,31.9,16300.0,21.3555,21.3622,21.3488,21.3555,16300.0
2007-06-20 11:45:00,31.91,31.95,31.9,31.93,17400.0,21.3622,21.389,21.3555,21.3756,17400.0
2007-06-20 11:50:00,31.93,31.96,31.93,31.95,10200.0,21.3756,21.3957,21.3756,21.389,10200.0
2007-06-20 11:55:00,31.95,31.96,31.91,31.95,25200.0,21.389,21.3957,21.3622,21.389,25200.0
2007-06-20 12:00:00,31.95,31.99,31.94,31.99,23600.0,21.389,21.4158,21.3823,21.4158,23600.0
2007-06-20 12:05:00,31.98,31.99,31.95,31.97,25400.0,21.4091,21.4158,21.389,21.4024,25400.0
2007-06-20 12:10:00,31.98,32.01,31.96,32.01,10300.0,21.4091,21.4291,21.3957,21.4291,10300.0
2007-06-20 12:15:00,32.01,32.05,32.01,32.04,14700.0,21.4291,21.4559,21.4291,21.4492,14700.0
2007-06-20 12:20:00,32.04,32.1,32.04,32.08,17500.0,21.4492,21.4894,21.4492,21.476,17500.0
2007-06-20 12:25:00,32.09,32.14,32.08,32.14,28600.0,21.4827,21.5162,21.476,21.5162,28600.0
2007-06-20 12:30:00,32.13,32.14,32.11,32.12,15400.0,21.5095,21.5162,21.4961,21.5028,15400.0
2007-06-20 12:35:00,32.12,32.12,32.11,32.11,4200.0,21.5028,21.5028,21.4961,21.4961,4200.0
2007-06-20 12:40:00,32.11,32.12,32.1,32.12,13100.0,21.4961,21.5028,21.4894,21.5028,13100.0
2007-06-20 12:45:00,32.12,32.15,32.12,32.14,12600.0,21.5028,21.5229,21.5028,21.5162,12600.0
2007-06-20 12:50:00,32.13,32.15,32.13,32.14,6100.0,21.5095,21.5229,21.5095,21.5162,6100.0
2007-06-20 12:55:00,32.14,32.18,32.14,32.18,16800.0,21.5162,21.543,21.5162,21.543,16800.0
2007-06-20 13:00:00,32.18,32.18,32.15,32.17,23500.0,21.543,21.543,21.5229,21.5363,23500.0
2007-06-20 13:05:00,32.16,32.17,32.14,32.14,22100.0,21.5296,21.5363,21.5162,21.5162,22100.0
2007-06-20 13:10:00,32.14,32.16,32.06,32.07,27500.0,21.5162,21.5296,21.4626,21.4693,27500.0
2007-06-20 13:15:00,32.06,32.07,32.04,32.04,10200.0,21.4626,21.4693,21.4492,21.4492,10200.0
2007-06-20 13:20:00,32.04,32.04,32.0,32.0,14700.0,21.4492,21.4492,21.4224,21.4224,14700.0
2007-06-20 13:25:00,32.01,32.1,32.0,32.1,25500.0,21.4291,21.4894,21.4224,21.4894,25500.0
2007-06-20 13:30:00,32.11,32.11,32.07,32.07,9800.0,21.4961,21.4961,21.4693,21.4693,9800.0
2007-06-20 13:35:00,32.07,32.09,32.07,32.08,6400.0,21.4693,21.4827,21.4693,21.476,6400.0
2007-06-20 13:40:00,32.08,32.09,32.06,32.06,10000.0,21.476,21.4827,21.4626,21.4626,10000.0
2007-06-20 13:45:00,32.05,32.07,32.05,32.07,6300.0,21.4559,21.4693,21.4559,21.4693,6300.0
2007-06-20 13:50:00,32.06,32.08,32.06,32.07,2600.0,21.4626,21.476,21.4626,21.4693,2600.0
2007-06-20 13:55:00,32.07,32.09,32.05,32.05,14400.0,21.4693,21.4827,21.4559,21.4559,14400.0
2007-06-20 14:00:00,32.04,32.04,32.01,32.04,12800.0,21.4492,21.4492,21.4291,21.4492,12800.0
2007-06-20 14:05:00,32.04,32.11,32.03,32.11,10800.0,21.4492,21.4961,21.4425,21.4961,10800.0
2007-06-20 14:10:00,32.12,32.12,32.11,32.12,6100.0,21.5028,21.5028,21.4961,21.5028,6100.0
2007-06-20 14:15:00,32.11,32.16,32.11,32.12,31400.0,21.4961,21.5296,21.4961,21.5028,31400.0
2007-06-20 14:20:00,32.12,32.12,32.03,32.06,26500.0,21.5028,21.5028,21.4425,21.4626,26500.0
2007-06-20 14:25:00,32.06,32.06,32.0,32.04,20200.0,21.4626,21.4626,21.4224,21.4492,20200.0
2007-06-20 14:30:00,32.04,32.05,32.03,32.03,7500.0,21.4492,21.4559,21.4425,21.4425,7500.0
2007-06-20 14:35:00,32.03,32.03,31.99,32.01,45100.0,21.4425,21.4425,21.4158,21.4291,45100.0
2007-06-20 14:40:00,32.01,32.05,32.01,32.05,22600.0,21.4291,21.4559,21.4291,21.4559,22600.0
2007-06-20 14:45:00,32.04,32.08,32.03,32.06,25900.0,21.4492,21.476,21.4425,21.4626,25900.0
2007-06-20 14:50:00,32.05,32.06,32.05,32.06,4800.0,21.4559,21.4626,21.4559,21.4626,4800.0
2007-06-20 14:55:00,32.06,32.07,32.02,32.03,17500.0,21.4626,21.4693,21.4358,21.4425,17500.0
2007-06-20 15:00:00,32.04,32.04,31.97,31.99,48400.0,21.4492,21.4492,21.4024,21.4158,48400.0
2007-06-20 15:05:00,31.99,32.02,31.99,32.02,49600.0,21.4158,21.4358,21.4158,21.4358,49600.0
2007-06-20 15:10:00,32.02,32.03,32.01,32.01,10600.0,21.4358,21.4425,21.4291,21.4291,10600.0
2007-06-20 15:15:00,32.02,32.02,31.99,31.99,19900.0,21.4358,21.4358,21.4158,21.4158,19900.0
2007-06-20 15:20:00,31.99,32.0,31.98,31.99,25800.0,21.4158,21.4224,21.4091,21.4158,25800.0
2007-06-20 15:25:00,31.99,32.0,31.98,31.98,61800.0,21.4158,21.4224,21.4091,21.4091,61800.0
2007-06-20 15:30:00,31.98,32.01,31.95,31.99,41500.0,21.4091,21.4291,21.389,21.4158,41500.0
2007-06-20 15:35:00,31.98,31.98,31.85,31.88,71800.0,21.4091,21.4091,21.322,21.3421,71800.0
2007-06-20 15:40:00,31.88,31.9,31.87,31.88,41600.0,21.3421,21.3555,21.3354,21.3421,41600.0
2007-06-20 15:45:00,31.89,31.89,31.86,31.88,84500.0,21.3488,21.3488,21.3287,21.3421,84500.0
2007-06-20 15:50:00,31.88,31.9,31.86,31.87,97300.0,21.3421,21.3555,21.3287,21.3354,97300.0
2007-06-20 15:55:00,31.87,31.9,31.85,31.86,135100.0,21.3354,21.3555,21.322,21.3287,135100.0
2007-06-21 09:30:00,31.75,32.0,31.71,31.95,41900.0,21.2551,21.4224,21.2283,21.389,41900.0
2007-06-21 09:35:00,31.95,31.96,31.86,31.91,38700.0,21.389,21.3957,21.3287,21.3622,38700.0
2007-06-21 09:40:00,31.9,31.92,31.85,31.85,27500.0,21.3555,21.3689,21.322,21.322,27500.0
2007-06-21 09:45:00,31.85,31.86,31.75,31.76,29900.0,21.322,21.3287,21.2551,21.2618,29900.0
2007-06-21 09:50:00,31.75,31.82,31.74,31.76,26300.0,21.2551,21.3019,21.2484,21.2618,26300.0
2007-06-21 09:55:00,31.77,31.81,31.75,31.8,82900.0,21.2685,21.2953,21.2551,21.2886,82900.0
2007-06-21 10:00:00,31.8,31.82,31.77,31.82,42400.0,21.2886,21.3019,21.2685,21.3019,42400.0
2007-06-21 10:05:00,31.82,31.86,31.78,31.8,149300.0,21.3019,21.3287,21.2752,21.2886,149300.0
2007-06-21 10:10:00,31.8,31.81,31.78,31.79,31900.0,21.2886,21.2953,21.2752,21.2819,31900.0
2007-06-21 10:15:00,31.78,31.89,31.77,31.88,58600.0,21.2752,21.3488,21.2685,21.3421,58600.0
2007-06-21 10:20:00,31.89,32.0,31.88,31.98,39400.0,21.3488,21.4224,21.3421,21.4091,39400.0
2007-06-21 10:25:00,31.97,32.01,31.96,31.97,16400.0,21.4024,21.4291,21.3957,21.4024,16400.0
2007-06-21 10:30:00,31.96,32.0,31.88,31.92,30000.0,21.3957,21.4224,21.3421,21.3689,30000.0
2007-06-21 10:35:00,31.92,31.97,31.9,31.91,40900.0,21.3689,21.4024,21.3555,21.3622,40900.0
2007-06-21 10:40:00,31.92,31.99,31.88,31.9,42800.0,21.3689,21.4158,21.3421,21.3555,42800.0
2007-06-21 10:45:00,31.9,31.94,31.86,31.89,13700.0,21.3555,21.3823,21.3287,21.3488,13700.0
2007-06-21 10:50:00,31.9,31.95,31.89,31.95,19500.0,21.3555,21.389,21.3488,21.389,19500.0
2007-06-21 10:55:00,31.95,32.01,31.94,31.97,72200.0,21.389,21.4291,21.3823,21.4024,72200.0
2007-06-21 11:00:00,31.97,32.06,31.97,32.06,66100.0,21.4024,21.4626,21.4024,21.4626,66100.0
2007-06-21 11:05:00,32.05,32.06,31.96,31.96,17100.0,21.4559,21.4626,21.3957,21.3957,17100.0
2007-06-21 11:10:00,31.96,32.01,31.95,31.99,13300.0,21.3957,21.4291,21.389,21.4158,13300.0
2007-06-21 11:15:00,31.97,32.03,31.96,32.03,43000.0,21.4024,21.4425,21.3957,21.4425,43000.0
2007-06-21 11:20:00,32.03,32.08,32.03,32.08,38900.0,21.4425,21.476,21.4425,21.476,38900.0
2007-06-21 11:25:00,32.08,32.09,32.02,32.05,28100.0,21.476,21.4827,21.4358,21.4559,28100.0
2007-06-21 11:30:00,32.05,32.05,31.98,31.98,17900.0,21.4559,21.4559,21.4091,21.4091,17900.0
2007-06-21 11:35:00,31.98,31.99,31.89,31.91,27200.0,21.4091,21.4158,21.3488,21.3622,27200.0
2007-06-21 11:40:00,31.91,31.92,31.85,31.85,49200.0,21.3622,21.3689,21.322,21.322,49200.0
2007-06-21 11:45:00,31.86,31.94,31.85,31.9,69100.0,21.3287,21.3823,21.322,21.3555,69100.0
2007-06-21 11:50:00,31.89,31.96,31.84,31.84,115700.0,21.3488,21.3957,21.3153,21.3153,115700.0
2007-06-21 11:55:00,31.84,31.89,31.83,31.87,32800.0,21.3153,21.3488,21.3086,21.3354,32800.0
2007-06-21 12:00:00,31.87,31.9,31.84,31.9,88500.0,21.3354,21.3555,21.3153,21.3555,88500.0
2007-06-21 12:05:00,31.9,31.94,31.89,31.89,23000.0,21.3555,21.3823,21.3488,21.3488,23000.0
2007-06-21 12:10:00,31.89,31.89,31.85,31.86,18300.0,21.3488,21.3488,21.322,21.3287,18300.0
2007-06-21 12:15:00,31.84,31.85,31.81,31.84,21100.0,21.3153,21.322,21.2953,21.3153,21100.0
2007-06-21 12:20:00,31.83,31.84,31.8,31.84,56000.0,21.3086,21.3153,21.2886,21.3153,56000.0
2007-06-21 12:25:00,31.85,31.85,31.84,31.85,16600.0,21.322,21.322,21.3153,21.322,16600.0
2007-06-21 12:30:00,31.84,31.85,31.81,31.85,27700.0,21.3153,21.322,21.2953,21.322,27700.0
2007-06-21 12:35:00,31.85,31.87,31.83,31.87,25600.0,21.322,21.3354,21.3086,21.3354,25600.0
2007-06-21 12:40:00,31.89,31.9,31.84,31.89,30700.0,21.3488,21.3555,21.3153,21.3488,30700.0
2007-06-21 12:45:00,31.9,31.94,31.87,31.87,39300.0,21.3555,21.3823,21.3354,21.3354,39300.0
2007-06-21 12:50:00,31.87,31.91,31.84,31.84,30800.0,21.3354,21.3622,21.3153,21.3153,30800.0
2007-06-21 12:55:00,31.84,31.9,31.84,31.9,7200.0,21.3153,21.3555,21.3153,21.3555,7200.0
2007-06-21 13:00:00,31.9,31.9,31.87,31.9,18500.0,21.3555,21.3555,21.3354,21.3555,18500.0
2007-06-21 13:05:00,31.9,31.93,31.89,31.92,49500.0,21.3555,21.3756,21.3488,21.3689,49500.0
2007-06-21 13:10:00,31.93,31.95,31.9,31.9,22800.0,21.3756,21.389,21.3555,21.3555,22800.0
2007-06-21 13:15:00,31.91,31.95,31.9,31.93,31900.0,21.3622,21.389,21.3555,21.3756,31900.0
2007-06-21 13:20:00,31.93,31.95,31.93,31.94,26300.0,21.3756,21.389,21.3756,21.3823,26300.0
2007-06-21 13:25:00,31.95,31.96,31.94,31.94,16400.0,21.389,21.3957,21.3823,21.3823,16400.0
2007-06-21 13:30:00,31.95,31.97,31.94,31.97,38200.0,21.389,21.4024,21.3823,21.4024,38200.0
2007-06-21 13:35:00,31.97,32.01,31.97,31.98,41200.0,21.4024,21.4291,21.4024,21.4091,41200.0
2007-06-21 13:40:00,31.98,32.02,31.96,32.02,21300.0,21.4091,21.4358,21.3957,21.4358,21300.0
2007-06-21 13:45:00,32.03,32.05,31.98,32.0,36000.0,21.4425,21.4559,21.4091,21.4224,36000.0
2007-06-21 13:50:00,32.0,32.0,31.97,32.0,22700.0,21.4224,21.4224,21.4024,21.4224,22700.0
2007-06-21 13:55:00,32.0,32.0,31.99,32.0,15800.0,21.4224,21.4224,21.4158,21.4224,15800.0
2007-06-21 14:00:00,32.0,32.0,31.97,31.98,26400.0,21.4224,21.4224,21.4024,21.4091,26400.0
2007-06-21 14:05:00,31.98,32.0,31.97,32.0,17800.0,21.4091,21.4224,21.4024,21.4224,17800.0
2007-06-21 14:10:00,32.0,32.02,31.97,32.02,27400.0,21.4224,21.4358,21.4024,21.4358,27400.0
2007-06-21 14:15:00,32.02,32.02,32.01,32.02,16300.0,21.4358,21.4358,21.4291,21.4358,16300.0
2007-06-21 14:20:00,32.02,32.02,31.99,32.0,16200.0,21.4358,21.4358,21.4158,21.4224,16200.0
2007-06-21 14:25:00,32.0,32.0,31.94,31.96,25900.0,21.4224,21.4224,21.3823,21.3957,25900.0
2007-06-21 14:30:00,31.95,31.97,31.93,31.93,84500.0,21.389,21.4024,21.3756,21.3756,84500.0
2007-06-21 14:35:00,31.93,31.99,31.93,31.93,54500.0,21.3756,21.4158,21.3756,21.3756,54500.0
2007-06-21 14:40:00,31.93,31.97,31.92,31.96,22800.0,21.3756,21.4024,21.3689,21.3957,22800.0
2007-06-21 14:45:00,31.97,31.97,31.91,31.91,43500.0,21.4024,21.4024,21.3622,21.3622,43500.0
2007-06-21 14:50:00,31.92,31.98,31.92,31.97,25500.0,21.3689,21.4091,21.3689,21.4024,25500.0
2007-06-21 14:55:00,31.96,32.03,31.96,32.02,37500.0,21.3957,21.4425,21.3957,21.4358,37500.0
2007-06-21 15:00:00,32.03,32.05,32.01,32.05,42000.0,21.4425,21.4559,21.4291,21.4559,42000.0
2007-06-21 15:05:00,32.06,32.08,32.04,32.06,30100.0,21.4626,21.476,21.4492,21.4626,30100.0
2007-06-21 15:10:00,32.06,32.08,32.02,32.07,65100.0,21.4626,21.476,21.4358,21.4693,65100.0
2007-06-21 15:15:00,32.07,32.14,32.07,32.12,90400.0,21.4693,21.5162,21.4693,21.5028,90400.0
2007-06-21 15:20:00,32.12,32.12,32.09,32.09,41600.0,21.5028,21.5028,21.4827,21.4827,41600.0
2007-06-21 15:25:00,32.09,32.12,32.09,32.12,31700.0,21.4827,21.5028,21.4827,21.5028,31700.0
2007-06-21 15:30:00,32.12,32.16,32.12,32.15,60400.0,21.5028,21.5296,21.5028,21.5229,60400.0
2007-06-21 15:35:00,32.14,32.16,32.11,32.13,55500.0,21.5162,21.5296,21.4961,21.5095,55500.0
2007-06-21 15:40:00,32.12,32.18,32.11,32.13,69200.0,21.5028,21.543,21.4961,21.5095,69200.0
2007-06-21 15:45:00,32.13,32.15,32.1,32.14,38500.0,21.5095,21.5229,21.4894,21.5162,38500.0
2007-06-21 15:50:00,32.14,32.2,32.11,32.18,63100.0,21.5162,21.5563,21.4961,21.543,63100.0
2007-06-21 15:55:00,32.19,32.19,32.11,32.14,87800.0,21.5496,21.5496,21.4961,21.5162,87800.0
2007-06-22 09:30:00,32.06,32.06,31.8,31.88,28500.0,21.4626,21.4626,21.2886,21.3421,28500.0
2007-06-22 09:35:00,31.88,32.06,31.88,31.97,31100.0,21.3421,21.4626,21.3421,21.4024,31100.0
2007-06-22 09:40:00,31.98,31.99,31.88,31.91,25800.0,21.4091,21.4158,21.3421,21.3622,25800.0
2007-06-22 09:45:00,31.91,31.96,31.83,31.85,134300.0,21.3622,21.3957,21.3086,21.322,134300.0
2007-06-22 09:50:00,31.85,31.86,31.81,31.82,23800.0,21.322,21.3287,21.2953,21.3019,23800.0
2007-06-22 09:55:00,31.82,31.86,31.81,31.85,66400.0,21.3019,21.3287,21.2953,21.322,66400.0
2007-06-22 10:00:00,31.84,31.85,31.81,31.81,19500.0,21.3153,21.322,21.2953,21.2953,19500.0
2007-06-22 10:05:00,31.81,31.84,31.76,31.84,49700.0,21.2953,21.3153,21.2618,21.3153,49700.0
2007-06-22 10:10:00,31.84,31.84,31.8,31.83,25000.0,21.3153,21.3153,21.2886,21.3086,25000.0
2007-06-22 10:15:00,31.82,31.85,31.82,31.84,15300.0,21.3019,21.322,21.3019,21.3153,15300.0
2007-06-22 10:20:00,31.84,31.85,31.82,31.84,14000.0,21.3153,21.322,21.3019,21.3153,14000.0
2007-06-22 10:25:00,31.83,31.85,31.82,31.84,11200.0,21.3086,21.322,21.3019,21.3153,11200.0
2007-06-22 10:30:00,31.84,31.84,31.75,31.78,36700.0,21.3153,21.3153,21.2551,21.2752,36700.0
2007-06-22 10:35:00,31.79,31.87,31.79,31.86,20100.0,21.2819,21.3354,21.2819,21.3287,20100.0
2007-06-22 10:40:00,31.86,31.9,31.85,31.87,24000.0,21.3287,21.3555,21.322,21.3354,24000.0
2007-06-22 10:45:00,31.87,31.87,31.84,31.85,15700.0,21.3354,21.3354,21.3153,21.322,15700.0
2007-06-22 10:50:00,31.84,31.85,31.83,31.83,18700.0,21.3153,21.322,21.3086,21.3086,18700.0
2007-06-22 10:55:00,31.83,31.84,31.8,31.8,13000.0,21.3086,21.3153,21.2886,21.2886,13000.0
2007-06-22 11:00:00,31.81,31.81,31.8,31.8,29400.0,21.2953,21.2953,21.2886,21.2886,29400.0
2007-06-22 11:05:00,31.81,31.81,31.79,31.8,28000.0,21.2953,21.2953,21.2819,21.2886,28000.0
2007-06-22 11:10:00,31.8,31.84,31.8,31.82,26900.0,21.2886,21.3153,21.2886,21.3019,26900.0
2007-06-22 11:15:00,31.82,31.82,31.74,31.74,26600.0,21.3019,21.3019,21.2484,21.2484,26600.0
2007-06-22 11:20:00,31.74,31.81,31.72,31.8,32300.0,21.2484,21.2953,21.235,21.2886,32300.0
2007-06-22 11:25:00,31.8,31.83,31.8,31.82,13300.0,21.2886,21.3086,21.2886,21.3019,13300.0
2007-06-22 11:30:00,31.83,31.86,31.82,31.85,16800.0,21.3086,21.3287,21.3019,21.322,16800.0
2007-06-22 11:35:00,31.85,31.85,31.83,31.84,8700.0,21.322,21.322,21.3086,21.3153,8700.0
2007-06-22 11:40:00,31.84,31.85,31.78,31.81,24600.0,21.3153,21.322,21.2752,21.2953,24600.0
2007-06-22 11:45:00,31.82,31.82,31.76,31.79,27400.0,21.3019,21.3019,21.2618,21.2819,27400.0
2007-06-22 11:50:00,31.78,31.79,31.76,31.79,8900.0,21.2752,21.2819,21.2618,21.2819,8900.0
2007-06-22 11:55:00,31.79,31.85,31.79,31.85,13600.0,21.2819,21.322,21.2819,21.322,13600.0
2007-06-22 12:00:00,31.85,31.85,31.83,31.85,11900.0,21.322,21.322,21.3086,21.322,11900.0
2007-06-22 12:05:00,31.85,31.85,31.8,31.8,17600.0,21.322,21.322,21.2886,21.2886,17600.0
2007-06-22 12:10:00,31.81,31.81,31.75,31.75,28100.0,21.2953,21.2953,21.2551,21.2551,28100.0
2007-06-22 12:15:00,31.75,31.77,31.75,31.75,20800.0,21.2551,21.2685,21.2551,21.2551,20800.0
2007-06-22 12:20:00,31.76,31.76,31.71,31.71,47100.0,21.2618,21.2618,21.2283,21.2283,47100.0
2007-06-22 12:25:00,31.71,31.71,31.56,31.59,79500.0,21.2283,21.2283,21.1279,21.148,79500.0
2007-06-22 12:30:00,31.58,31.64,31.54,31.64,35300.0,21.1413,21.1814,21.1145,21.1814,35300.0
2007-06-22 12:35:00,31.63,31.72,31.6,31.67,16200.0,21.1748,21.235,21.1547,21.2015,16200.0
2007-06-22 12:40:00,31.67,31.71,31.66,31.69,10500.0,21.2015,21.2283,21.1948,21.2149,10500.0
2007-06-22 12:45:00,31.68,31.72,31.65,31.68,25900.0,21.2082,21.235,21.1881,21.2082,25900.0
2007-06-22 12:50:00,31.68,31.71,31.66,31.67,20700.0,21.2082,21.2283,21.1948,21.2015,20700.0
2007-06-22 12:55:00,31.66,31.69,31.66,31.68,9500.0,21.1948,21.2149,21.1948,21.2082,9500.0
2007-06-22 13:00:00,31.68,31.69,31.66,31.66,24400.0,21.2082,21.2149,21.1948,21.1948,24400.0
2007-06-22 13:05:00,31.66,31.66,31.62,31.64,60900.0,21.1948,21.1948,21.1681,21.1814,60900.0
2007-06-22 13:10:00,31.64,31.66,31.63,31.63,6200.0,21.1814,21.1948,21.1748,21.1748,6200.0
2007-06-22 13:15:00,31.63,31.69,31.63,31.67,20000.0,21.1748,21.2149,21.1748,21.2015,20000.0
2007-06-22 13:20:00,31.68,31.75,31.68,31.74,23200.0,21.2082,21.2551,21.2082,21.2484,23200.0
2007-06-22 13:25:00,31.75,31.78,31.72,31.75,20800.0,21.2551,21.2752,21.235,21.2551,20800.0
2007-06-22 13:30:00,31.76,31.77,31.72,31.74,28200.0,21.2618,21.2685,21.235,21.2484,28200.0
2007-06-22 13:35:00,31.75,31.76,31.66,31.69,41300.0,21.2551,21.2618,21.1948,21.2149,41300.0
2007-06-22 13:40:00,31.69,31.72,31.65,31.66,14400.0,21.2149,21.235,21.1881,21.1948,14400.0
2007-06-22 13:45:00,31.66,31.67,31.65,31.66,9300.0,21.1948,21.2015,21.1881,21.1948,9300.0
2007-06-22 13:50:00,31.67,31.67,31.62,31.62,25800.0,21.2015,21.2015,21.1681,21.1681,25800.0
2007-06-22 13:55:00,31.63,31.65,31.62,31.64,24200.0,21.1748,21.1881,21.1681,21.1814,24200.0
2007-06-22 14:00:00,31.64,31.64,31.58,31.58,44400.0,21.1814,21.1814,21.1413,21.1413,44400.0
2007-06-22 14:05:00,31.58,31.6,31.55,31.57,22000.0,21.1413,21.1547,21.1212,21.1346,22000.0
2007-06-22 14:10:00,31.57,31.62,31.56,31.61,16600.0,21.1346,21.1681,21.1279,21.1614,16600.0
2007-06-22 14:15:00,31.61,31.61,31.58,31.6,12400.0,21.1614,21.1614,21.1413,21.1547,12400.0
2007-06-22 14:20:00,31.61,31.64,31.59,31.6,40400.0,21.1614,21.1814,21.148,21.1547,40400.0
2007-06-22 14:25:00,31.6,31.65,31.59,31.64,27100.0,21.1547,21.1881,21.148,21.1814,27100.0
2007-06-22 14:30:00,31.64,31.68,31.56,31.57,42500.0,21.1814,21.2082,21.1279,21.1346,42500.0
2007-06-22 14:35:00,31.58,31.65,31.58,31.63,23400.0,21.1413,21.1881,21.1413,21.1748,23400.0
2007-06-22 14:40:00,31.63,31.66,31.6,31.6,25100.0,21.1748,21.1948,21.1547,21.1547,25100.0
2007-06-22 14:45:00,31.61,31.63,31.58,31.59,18300.0,21.1614,21.1748,21.1413,21.148,18300.0
2007-06-22 14:50:00,31.58,31.64,31.58,31.6,23900.0,21.1413,21.1814,21.1413,21.1547,23900.0
2007-06-22 14:55:00,31.59,31.6,31.54,31.56,30800.0,21.148,21.1547,21.1145,21.1279,30800.0
2007-06-22 15:00:00,31.56,31.58,31.5,31.54,37900.0,21.1279,21.1413,21.0877,21.1145,37900.0
2007-06-22 15:05:00,31.54,31.54,31.51,31.52,18400.0,21.1145,21.1145,21.0944,21.1011,18400.0
2007-06-22 15:10:00,31.52,31.56,31.51,31.51,40500.0,21.1011,21.1279,21.0944,21.0944,40500.0
2007-06-22 15:15:00,31.51,31.52,31.5,31.52,23900.0,21.0944,21.1011,21.0877,21.1011,23900.0
2007-06-22 15:20:00,31.51,31.54,31.51,31.53,27400.0,21.0944,21.1145,21.0944,21.1078,27400.0
2007-06-22 15:25:00,31.54,31.55,31.5,31.5,81600.0,21.1145,21.1212,21.0877,21.0877,81600.0
2007-06-22 15:30:00,31.5,31.52,31.48,31.52,68300.0,21.0877,21.1011,21.0743,21.1011,68300.0
2007-06-22 15:35:00,31.51,31.52,31.45,31.5,45100.0,21.0944,21.1011,21.0543,21.0877,45100.0
2007-06-22 15:40:00,31.5,31.51,31.41,31.41,89700.0,21.0877,21.0944,21.0275,21.0275,89700.0
2007-06-22 15:45:00,31.41,31.53,31.41,31.53,53900.0,21.0275,21.1078,21.0275,21.1078,53900.0
2007-06-22 15:50:00,31.53,31.55,31.51,31.52,65900.0,21.1078,21.1212,21.0944,21.1011,65900.0
2007-06-22 15:55:00,31.53,31.53,31.48,31.52,52100.0,21.1078,21.1078,21.0743,21.1011,52100.0
2007-06-25 09:30:00,31.3,31.41,30.76,31.3,68800.0,20.9538,21.0275,20.5923,20.9538,68800.0
2007-06-25 09:35:00,31.4,31.48,31.38,31.42,29200.0,21.0208,21.0743,21.0074,21.0342,29200.0
2007-06-25 09:40:00,31.41,31.44,31.25,31.28,48600.0,21.0275,21.0476,20.9204,20.9404,48600.0
2007-06-25 09:45:00,31.29,31.35,31.26,31.27,32500.0,20.9471,20.9873,20.9271,20.9337,32500.0
2007-06-25 09:50:00,31.27,31.36,31.25,31.34,32500.0,20.9337,20.994,20.9204,20.9806,32500.0
2007-06-25 09:55:00,31.34,31.44,31.34,31.39,42300.0,20.9806,21.0476,20.9806,21.0141,42300.0
2007-06-25 10:00:00,31.39,31.46,31.39,31.45,22200.0,21.0141,21.0609,21.0141,21.0543,22200.0
2007-06-25 10:05:00,31.45,31.46,31.41,31.44,23100.0,21.0543,21.0609,21.0275,21.0476,23100.0
2007-06-25 10:10:00,31.44,31.56,31.43,31.52,76100.0,21.0476,21.1279,21.0409,21.1011,76100.0
2007-06-25 10:15:00,31.53,31.6,31.48,31.58,40000.0,21.1078,21.1547,21.0743,21.1413,40000.0
2007-06-25 10:20:00,31.58,31.63,31.56,31.56,20300.0,21.1413,21.1748,21.1279,21.1279,20300.0
2007-06-25 10:25:00,31.56,31.61,31.56,31.58,20200.0,21.1279,21.1614,21.1279,21.1413,20200.0
2007-06-25 10:30:00,31.59,31.66,31.59,31.62,23800.0,21.148,21.1948,21.148,21.1681,23800.0
2007-06-25 10:35:00,31.6,31.62,31.54,31.57,20800.0,21.1547,21.1681,21.1145,21.1346,20800.0
2007-06-25 10:40:00,31.56,31.58,31.55,31.58,12400.0,21.1279,21.1413,21.1212,21.1413,12400.0
2007-06-25 10:45:00,31.58,31.64,31.58,31.61,20800.0,21.1413,21.1814,21.1413,21.1614,20800.0
2007-06-25 10:50:00,31.62,31.66,31.62,31.64,20400.0,21.1681,21.1948,21.1681,21.1814,20400.0
2007-06-25 10:55:00,31.64,31.66,31.55,31.58,86600.0,21.1814,21.1948,21.1212,21.1413,86600.0
2007-06-25 11:00:00,31.57,31.64,31.5,31.62,69000.0,21.1346,21.1814,21.0877,21.1681,69000.0
2007-06-25 11:05:00,31.63,31.63,31.51,31.51,27000.0,21.1748,21.1748,21.0944,21.0944,27000.0
2007-06-25 11:10:00,31.52,31.54,31.51,31.54,14400.0,21.1011,21.1145,21.0944,21.1145,14400.0
2007-06-25 11:15:00,31.54,31.59,31.53,31.56,19200.0,21.1145,21.148,21.1078,21.1279,19200.0
2007-06-25 11:20:00,31.55,31.57,31.55,31.55,11000.0,21.1212,21.1346,21.1212,21.1212,11000.0
2007-06-25 11:25:00,31.55,31.56,31.47,31.49,81300.0,21.1212,21.1279,21.0676,21.081,81300.0
2007-06-25 11:30:00,31.5,31.51,31.47,31.48,26600.0,21.0877,21.0944,21.0676,21.0743,26600.0
2007-06-25 11:35:00,31.48,31.48,31.44,31.44,21900.0,21.0743,21.0743,21.0476,21.0476,21900.0
2007-06-25 11:40:00,31.45,31.45,31.39,31.39,29000.0,21.0543,21.0543,21.0141,21.0141,29000.0
2007-06-25 11:45:00,31.4,31.43,31.35,31.42,32400.0,21.0208,21.0409,20.9873,21.0342,32400.0
2007-06-25 11:50:00,31.42,31.47,31.42,31.46,13700.0,21.0342,21.0676,21.0342,21.0609,13700.0
2007-06-25 11:55:00,31.46,31.49,31.45,31.49,10300.0,21.0609,21.081,21.0543,21.081,10300.0
2007-06-25 12:00:00,31.48,31.5,31.48,31.5,13700.0,21.0743,21.0877,21.0743,21.0877,13700.0
2007-06-25 12:05:00,31.5,31.6,31.49,31.59,17100.0,21.0877,21.1547,21.081,21.148,17100.0
2007-06-25 12:10:00,31.58,31.59,31.53,31.54,22000.0,21.1413,21.148,21.1078,21.1145,22000.0
2007-06-25 12:15:00,31.54,31.55,31.53,31.55,7100.0,21.1145,21.1212,21.1078,21.1212,7100.0
2007-06-25 12:20:00,31.55,31.55,31.53,31.53,22400.0,21.1212,21.1212,21.1078,21.1078,22400.0
2007-06-25 12:25:00,31.52,31.53,31.45,31.45,25800.0,21.1011,21.1078,21.0543,21.0543,25800.0
2007-06-25 12:30:00,31.46,31.5,31.44,31.49,17100.0,21.0609,21.0877,21.0476,21.081,17100.0
2007-06-25 12:35:00,31.5,31.5,31.48,31.5,12400.0,21.0877,21.0877,21.0743,21.0877,12400.0
2007-06-25 12:40:00,31.5,31.53,31.49,31.53,17400.0,21.0877,21.1078,21.081,21.1078,17400.0
2007-06-25 12:45:00,31.52,31.53,31.51,31.51,12500.0,21.1011,21.1078,21.0944,21.0944,12500.0
2007-06-25 12:50:00,31.51,31.52,31.49,31.49,16700.0,21.0944,21.1011,21.081,21.081,16700.0
2007-06-25 12:55:00,31.49,31.49,31.45,31.46,13900.0,21.081,21.081,21.0543,21.0609,13900.0
2007-06-25 13:00:00,31.45,31.47,31.42,31.42,21200.0,21.0543,21.0676,21.0342,21.0342,21200.0
2007-06-25 13:05:00,31.42,31.47,31.42,31.44,14600.0,21.0342,21.0676,21.0342,21.0476,14600.0
2007-06-25 13:10:00,31.44,31.44,31.42,31.44,10000.0,21.0476,21.0476,21.0342,21.0476,10000.0
2007-06-25 13:15:00,31.43,31.44,31.39,31.41,16000.0,21.0409,21.0476,21.0141,21.0275,16000.0
2007-06-25 13:20:00,31.41,31.46,31.41,31.44,19800.0,21.0275,21.0609,21.0275,21.0476,19800.0
2007-06-25 13:25:00,31.44,31.47,31.44,31.44,17300.0,21.0476,21.0676,21.0476,21.0476,17300.0
2007-06-25 13:30:00,31.44,31.49,31.44,31.47,14900.0,21.0476,21.081,21.0476,21.0676,14900.0
2007-06-25 13:35:00,31.47,31.52,31.47,31.51,11500.0,21.0676,21.1011,21.0676,21.0944,11500.0
2007-06-25 13:40:00,31.51,31.51,31.45,31.5,25100.0,21.0944,21.0944,21.0543,21.0877,25100.0
2007-06-25 13:45:00,31.5,31.51,31.46,31.5,23500.0,21.0877,21.0944,21.0609,21.0877,23500.0
2007-06-25 13:50:00,31.5,31.51,31.49,31.49,6500.0,21.0877,21.0944,21.081,21.081,6500.0
2007-06-25 13:55:00,31.49,31.5,31.43,31.43,27100.0,21.081,21.0877,21.0409,21.0409,27100.0
2007-06-25 14:00:00,31.43,31.48,31.42,31.48,20100.0,21.0409,21.0743,21.0342,21.0743,20100.0
2007-06-25 14:05:00,31.48,31.49,31.4,31.4,22800.0,21.0743,21.081,21.0208,21.0208,22800.0
2007-06-25 14:10:00,31.41,31.41,31.3,31.34,22100.0,21.0275,21.0275,20.9538,20.9806,22100.0
2007-06-25 14:15:00,31.34,31.35,31.25,31.3,44600.0,20.9806,20.9873,20.9204,20.9538,44600.0
2007-06-25 14:20:00,31.3,31.37,31.3,31.35,29300.0,20.9538,21.0007,20.9538,20.9873,29300.0
2007-06-25 14:25:00,31.35,31.37,31.3,31.3,20100.0,20.9873,21.0007,20.9538,20.9538,20100.0
2007-06-25 14:30:00,31.3,31.3,31.15,31.16,146600.0,20.9538,20.9538,20.8534,20.8601,146600.0
2007-06-25 14:35:00,31.17,31.25,31.16,31.24,36000.0,20.8668,20.9204,20.8601,20.9137,36000.0
2007-06-25 14:40:00,31.24,31.25,31.19,31.2,38700.0,20.9137,20.9204,20.8802,20.8869,38700.0
2007-06-25 14:45:00,31.21,31.26,31.16,31.17,32300.0,20.8936,20.9271,20.8601,20.8668,32300.0
2007-06-25 14:50:00,31.15,31.24,31.14,31.14,36700.0,20.8534,20.9137,20.8467,20.8467,36700.0
2007-06-25 14:55:00,31.16,31.22,31.15,31.16,27300.0,20.8601,20.9003,20.8534,20.8601,27300.0
2007-06-25 15:00:00,31.15,31.19,31.12,31.17,48300.0,20.8534,20.8802,20.8333,20.8668,48300.0
2007-06-25 15:05:00,31.17,31.19,31.09,31.12,62400.0,20.8668,20.8802,20.8132,20.8333,62400.0
2007-06-25 15:10:00,31.12,31.15,31.09,31.15,34500.0,20.8333,20.8534,20.8132,20.8534,34500.0
2007-06-25 15:15:00,31.14,31.17,31.08,31.11,41000.0,20.8467,20.8668,20.8066,20.8266,41000.0
2007-06-25 15:20:00,31.11,31.25,31.11,31.24,43500.0,20.8266,20.9204,20.8266,20.9137,43500.0
2007-06-25 15:25:00,31.24,31.24,31.17,31.19,57000.0,20.9137,20.9137,20.8668,20.8802,57000.0
2007-06-25 15:30:00,31.2,31.33,31.2,31.33,53400.0,20.8869,20.9739,20.8869,20.9739,53400.0
2007-06-25 15:35:00,31.33,31.35,31.25,31.31,346100.0,20.9739,20.9873,20.9204,20.9605,346100.0
2007-06-25 15:40:00,31.32,31.32,31.21,31.24,41000.0,20.9672,20.9672,20.8936,20.9137,41000.0
2007-06-25 15:45:00,31.24,31.25,31.2,31.2,42900.0,20.9137,20.9204,20.8869,20.8869,42900.0
2007-06-25 15:50:00,31.19,31.25,31.19,31.24,38300.0,20.8802,20.9204,20.8802,20.9137,38300.0
2007-06-25 15:55:00,31.24,31.25,31.2,31.22,54200.0,20.9137,20.9204,20.8869,20.9003,54200.0
2007-06-26 09:30:00,31.26,31.45,31.24,31.33,74200.0,20.9271,21.0543,20.9137,20.9739,74200.0
2007-06-26 09:35:00,31.29,31.34,31.18,31.26,54100.0,20.9471,20.9806,20.8735,20.9271,54100.0
2007-06-26 09:40:00,31.26,31.27,31.21,31.23,37700.0,20.9271,20.9337,20.8936,20.907,37700.0
2007-06-26 09:45:00,31.23,31.23,31.16,31.17,21900.0,20.907,20.907,20.8601,20.8668,21900.0
2007-06-26 09:50:00,31.19,31.2,31.16,31.19,18600.0,20.8802,20.8869,20.8601,20.8802,18600.0
2007-06-26 09:55:00,31.19,31.2,31.15,31.15,35300.0,20.8802,20.8869,20.8534,20.8534,35300.0
2007-06-26 10:00:00,31.17,31.28,31.15,31.19,68500.0,20.8668,20.9404,20.8534,20.8802,68500.0
2007-06-26 10:05:00,31.18,31.21,31.17,31.18,17700.0,20.8735,20.8936,20.8668,20.8735,17700.0
2007-06-26 10:10:00,31.17,31.19,31.16,31.16,19800.0,20.8668,20.8802,20.8601,20.8601,19800.0
2007-06-26 10:15:00,31.16,31.19,31.15,31.18,28900.0,20.8601,20.8802,20.8534,20.8735,28900.0
2007-06-26 10:20:00,31.17,31.17,31.13,31.15,39400.0,20.8668,20.8668,20.84,20.8534,39400.0
2007-06-26 10:25:00,31.14,31.17,31.1,31.11,31700.0,20.8467,20.8668,20.8199,20.8266,31700.0
2007-06-26 10:30:00,31.11,31.15,31.11,31.13,20800.0,20.8266,20.8534,20.8266,20.84,20800.0
2007-06-26 10:35:00,31.12,31.19,31.09,31.19,27900.0,20.8333,20.8802,20.8132,20.8802,27900.0
2007-06-26 10:40:00,31.19,31.2,31.16,31.16,24100.0,20.8802,20.8869,20.8601,20.8601,24100.0
2007-06-26 10:45:00,31.17,31.17,31.09,31.11,28800.0,20.8668,20.8668,20.8132,20.8266,28800.0
2007-06-26 10:50:00,31.11,31.12,31.05,31.08,29800.0,20.8266,20.8333,20.7865,20.8066,29800.0
2007-06-26 10:55:00,31.09,31.1,31.03,31.06,35100.0,20.8132,20.8199,20.7731,20.7932,35100.0
2007-06-26 11:00:00,31.05,31.12,31.05,31.12,17400.0,20.7865,20.8333,20.7865,20.8333,17400.0
2007-06-26 11:05:00,31.12,31.16,31.1,31.11,18900.0,20.8333,20.8601,20.8199,20.8266,18900.0
2007-06-26 11:10:00,31.11,31.19,31.1,31.18,22000.0,20.8266,20.8802,20.8199,20.8735,22000.0
2007-06-26 11:15:00,31.18,31.2,31.16,31.16,16700.0,20.8735,20.8869,20.8601,20.8601,16700.0
2007-06-26 11:20:00,31.17,31.17,31.13,31.14,21000.0,20.8668,20.8668,20.84,20.8467,21000.0
2007-06-26 11:25:00,31.14,31.17,31.13,31.15,23000.0,20.8467,20.8668,20.84,20.8534,23000.0
2007-06-26 11:30:00,31.15,31.19,31.14,31.19,14600.0,20.8534,20.8802,20.8467,20.8802,14600.0
2007-06-26 11:35:00,31.18,31.25,31.18,31.21,31000.0,20.8735,20.9204,20.8735,20.8936,31000.0
2007-06-26 11:40:00,31.21,31.25,31.21,31.24,16500.0,20.8936,20.9204,20.8936,20.9137,16500.0
2007-06-26 11:45:00,31.23,31.3,31.22,31.3,24400.0,20.907,20.9538,20.9003,20.9538,24400.0
2007-06-26 11:50:00,31.29,31.3,31.27,31.27,11200.0,20.9471,20.9538,20.9337,20.9337,11200.0
2007-06-26 11:55:00,31.28,31.31,31.26,31.28,31700.0,20.9404,20.9605,20.9271,20.9404,31700.0
2007-06-26 12:00:00,31.28,31.29,31.25,31.27,27900.0,20.9404,20.9471,20.9204,20.9337,27900.0
2007-06-26 12:05:00,31.26,31.29,31.25,31.26,22100.0,20.9271,20.9471,20.9204,20.9271,22100.0
2007-06-26 12:10:00,31.26,31.27,31.24,31.27,13600.0,20.9271,20.9337,20.9137,20.9337,13600.0
2007-06-26 12:15:00,31.25,31.27,31.24,31.26,7000.0,20.9204,20.9337,20.9137,20.9271,7000.0
2007-06-26 12:20:00,31.26,31.27,31.23,31.24,10500.0,20.9271,20.9337,20.907,20.9137,10500.0
2007-06-26 12:25:00,31.24,31.25,31.23,31.25,10300.0,20.9137,20.9204,20.907,20.9204,10300.0
2007-06-26 12:30:00,31.24,31.25,31.21,31.22,12100.0,20.9137,20.9204,20.8936,20.9003,12100.0
2007-06-26 12:35:00,31.22,31.22,31.11,31.13,23000.0,20.9003,20.9003,20.8266,20.84,23000.0
2007-06-26 12:40:00,31.13,31.15,31.12,31.15,14600.0,20.84,20.8534,20.8333,20.8534,14600.0
2007-06-26 12:45:00,31.15,31.17,31.14,31.17,11800.0,20.8534,20.8668,20.8467,20.8668,11800.0
2007-06-26 12:50:00,31.17,31.17,31.12,31.13,24600.0,20.8668,20.8668,20.8333,20.84,24600.0
2007-06-26 12:55:00,31.13,31.13,31.1,31.12,18600.0,20.84,20.84,20.8199,20.8333,18600.0
2007-06-26 13:00:00,31.12,31.14,31.08,31.09,19800.0,20.8333,20.8467,20.8066,20.8132,19800.0
2007-06-26 13:05:00,31.08,31.13,31.08,31.1,16200.0,20.8066,20.84,20.8066,20.8199,16200.0
2007-06-26 13:10:00,31.11,31.16,31.11,31.13,39300.0,20.8266,20.8601,20.8266,20.84,39300.0
2007-06-26 13:15:00,31.13,31.13,31.09,31.11,21300.0,20.84,20.84,20.8132,20.8266,21300.0
2007-06-26 13:20:00,31.1,31.11,31.06,31.07,18800.0,20.8199,20.8266,20.7932,20.7999,18800.0
2007-06-26 13:25:00,31.07,31.11,31.06,31.1,13400.0,20.7999,20.8266,20.7932,20.8199,13400.0
2007-06-26 13:30:00,31.1,31.12,31.07,31.08,21200.0,20.8199,20.8333,20.7999,20.8066,21200.0
2007-06-26 13:35:00,31.08,31.08,31.05,31.05,7500.0,20.8066,20.8066,20.7865,20.7865,7500.0
2007-06-26 13:40:00,31.05,31.12,31.05,31.12,12100.0,20.7865,20.8333,20.7865,20.8333,12100.0
2007-06-26 13:45:00,31.12,31.13,31.05,31.08,45100.0,20.8333,20.84,20.7865,20.8066,45100.0
2007-06-26 13:50:00,31.08,31.09,31.05,31.08,14700.0,20.8066,20.8132,20.7865,20.8066,14700.0
2007-06-26 13:55:00,31.07,31.09,31.07,31.08,4100.0,20.7999,20.8132,20.7999,20.8066,4100.0
2007-06-26 14:00:00,31.08,31.12,31.08,31.11,11600.0,20.8066,20.8333,20.8066,20.8266,11600.0
2007-06-26 14:05:00,31.11,31.17,31.11,31.11,30700.0,20.8266,20.8668,20.8266,20.8266,30700.0
2007-06-26 14:10:00,31.12,31.12,31.06,31.1,27200.0,20.8333,20.8333,20.7932,20.8199,27200.0
2007-06-26 14:15:00,31.1,31.13,31.05,31.09,42000.0,20.8199,20.84,20.7865,20.8132,42000.0
2007-06-26 14:20:00,31.09,31.09,31.01,31.02,28900.0,20.8132,20.8132,20.7597,20.7664,28900.0
2007-06-26 14:25:00,31.03,31.04,31.01,31.04,15800.0,20.7731,20.7798,20.7597,20.7798,15800.0
2007-06-26 14:30:00,31.03,31.07,31.01,31.05,34000.0,20.7731,20.7999,20.7597,20.7865,34000.0
2007-06-26 14:35:00,31.05,31.06,31.0,31.0,46100.0,20.7865,20.7932,20.753,20.753,46100.0
2007-06-26 14:40:00,31.01,31.04,30.96,31.0,93000.0,20.7597,20.7798,20.7262,20.753,93000.0
2007-06-26 14:45:00,31.01,31.05,31.0,31.05,32100.0,20.7597,20.7865,20.753,20.7865,32100.0
2007-06-26 14:50:00,31.04,31.08,31.0,31.0,27900.0,20.7798,20.8066,20.753,20.753,27900.0
2007-06-26 14:55:00,31.0,31.04,30.98,30.99,38000.0,20.753,20.7798,20.7396,20.7463,38000.0
2007-06-26 15:00:00,30.99,31.0,30.9,30.96,87100.0,20.7463,20.753,20.6861,20.7262,87100.0
2007-06-26 15:05:00,30.95,31.02,30.93,30.93,58900.0,20.7195,20.7664,20.7061,20.7061,58900.0
2007-06-26 15:10:00,30.92,30.99,30.9,30.99,53900.0,20.6994,20.7463,20.6861,20.7463,53900.0
2007-06-26 15:15:00,30.99,31.02,30.98,30.99,27200.0,20.7463,20.7664,20.7396,20.7463,27200.0
2007-06-26 15:20:00,30.99,31.04,30.97,31.04,40400.0,20.7463,20.7798,20.7329,20.7798,40400.0
2007-06-26 15:25:00,31.04,31.06,31.0,31.04,40200.0,20.7798,20.7932,20.753,20.7798,40200.0
2007-06-26 15:30:00,31.04,31.08,31.03,31.06,42500.0,20.7798,20.8066,20.7731,20.7932,42500.0
2007-06-26 15:35:00,31.07,31.07,31.02,31.02,36200.0,20.7999,20.7999,20.7664,20.7664,36200.0
2007-06-26 15:40:00,31.02,31.03,30.99,31.01,38000.0,20.7664,20.7731,20.7463,20.7597,38000.0
2007-06-26 15:45:00,31.01,31.02,31.0,31.0,41900.0,20.7597,20.7664,20.753,20.753,41900.0
2007-06-26 15:50:00,31.0,31.04,31.0,31.03,49500.0,20.753,20.7798,20.753,20.7731,49500.0
2007-06-26 15:55:00,31.03,31.03,30.99,30.99,57400.0,20.7731,20.7731,20.7463,20.7463,57400.0
2007-06-27 09:30:00,30.85,30.85,30.6,30.62,54200.0,20.6526,20.6526,20.4852,20.4986,54200.0
2007-06-27 09:35:00,30.64,30.84,30.63,30.69,62700.0,20.512,20.6459,20.5053,20.5455,62700.0
2007-06-27 09:40:00,30.69,30.71,30.61,30.65,72800.0,20.5455,20.5589,20.4919,20.5187,72800.0
2007-06-27 09:45:00,30.65,30.66,30.45,30.48,201800.0,20.5187,20.5254,20.3848,20.4049,201800.0
2007-06-27 09:50:00,30.47,30.59,30.45,30.47,104700.0,20.3982,20.4785,20.3848,20.3982,104700.0
2007-06-27 09:55:00,30.48,30.48,30.39,30.43,62400.0,20.4049,20.4049,20.3446,20.3714,62400.0
2007-06-27 10:00:00,30.44,30.45,30.25,30.27,127200.0,20.3781,20.3848,20.2509,20.2643,127200.0
2007-06-27 10:05:00,30.28,30.4,30.23,30.34,145300.0,20.271,20.3513,20.2375,20.3112,145300.0
2007-06-27 10:10:00,30.34,30.35,30.24,30.29,65300.0,20.3112,20.3179,20.2442,20.2777,65300.0
2007-06-27 10:15:00,30.3,30.32,30.25,30.28,131400.0,20.2844,20.2978,20.2509,20.271,131400.0
2007-06-27 10:20:00,30.28,30.34,30.26,30.34,151400.0,20.271,20.3112,20.2576,20.3112,151400.0
2007-06-27 10:25:00,30.34,30.46,30.34,30.42,57500.0,20.3112,20.3915,20.3112,20.3647,57500.0
2007-06-27 10:30:00,30.41,30.5,30.41,30.5,95200.0,20.358,20.4183,20.358,20.4183,95200.0
2007-06-27 10:35:00,30.49,30.54,30.49,30.54,48900.0,20.4116,20.445,20.4116,20.445,48900.0
2007-06-27 10:40:00,30.54,30.55,30.47,30.47,44300.0,20.445,20.4517,20.3982,20.3982,44300.0
2007-06-27 10:45:00,30.47,30.5,30.46,30.46,29500.0,20.3982,20.4183,20.3915,20.3915,29500.0
2007-06-27 10:50:00,30.47,30.47,30.36,30.37,78900.0,20.3982,20.3982,20.3245,20.3312,78900.0
2007-06-27 10:55:00,30.38,30.41,30.37,30.4,46200.0,20.3379,20.358,20.3312,20.3513,46200.0
2007-06-27 11:00:00,30.4,30.42,30.35,30.38,62500.0,20.3513,20.3647,20.3179,20.3379,62500.0
2007-06-27 11:05:00,30.38,30.39,30.24,30.29,165600.0,20.3379,20.3446,20.2442,20.2777,165600.0
2007-06-27 11:10:00,30.28,30.31,30.28,30.29,66300.0,20.271,20.2911,20.271,20.2777,66300.0
2007-06-27 11:15:00,30.29,30.4,30.24,30.35,120900.0,20.2777,20.3513,20.2442,20.3179,120900.0
2007-06-27 11:20:00,30.34,30.39,30.34,30.35,23400.0,20.3112,20.3446,20.3112,20.3179,23400.0
2007-06-27 11:25:00,30.34,30.39,30.34,30.38,17100.0,20.3112,20.3446,20.3112,20.3379,17100.0
2007-06-27 11:30:00,30.37,30.4,30.36,30.4,22400.0,20.3312,20.3513,20.3245,20.3513,22400.0
2007-06-27 11:35:00,30.4,30.4,30.38,30.4,16800.0,20.3513,20.3513,20.3379,20.3513,16800.0
2007-06-27 11:40:00,30.4,30.4,30.36,30.38,79400.0,20.3513,20.3513,20.3245,20.3379,79400.0
2007-06-27 11:45:00,30.39,30.4,30.38,30.4,24700.0,20.3446,20.3513,20.3379,20.3513,24700.0
2007-06-27 11:50:00,30.4,30.42,30.39,30.41,45000.0,20.3513,20.3647,20.3446,20.358,45000.0
2007-06-27 11:55:00,30.41,30.43,30.39,30.41,75200.0,20.358,20.3714,20.3446,20.358,75200.0
2007-06-27 12:00:00,30.41,30.5,30.4,30.5,106500.0,20.358,20.4183,20.3513,20.4183,106500.0
2007-06-27 12:05:00,30.49,30.56,30.48,30.53,33400.0,20.4116,20.4584,20.4049,20.4384,33400.0
2007-06-27 12:10:00,30.52,30.53,30.44,30.44,17700.0,20.4317,20.4384,20.3781,20.3781,17700.0
2007-06-27 12:15:00,30.44,30.46,30.42,30.43,26100.0,20.3781,20.3915,20.3647,20.3714,26100.0
2007-06-27 12:20:00,30.43,30.47,30.43,30.47,5500.0,20.3714,20.3982,20.3714,20.3982,5500.0
2007-06-27 12:25:00,30.47,30.49,30.43,30.48,16900.0,20.3982,20.4116,20.3714,20.4049,16900.0
2007-06-27 12:30:00,30.47,30.54,30.47,30.53,16700.0,20.3982,20.445,20.3982,20.4384,16700.0
2007-06-27 12:35:00,30.54,30.62,30.54,30.61,64100.0,20.445,20.4986,20.445,20.4919,64100.0
2007-06-27 12:40:00,30.61,30.61,30.54,30.56,26400.0,20.4919,20.4919,20.445,20.4584,26400.0
2007-06-27 12:45:00,30.57,30.59,30.57,30.58,12400.0,20.4651,20.4785,20.4651,20.4718,12400.0
2007-06-27 12:50:00,30.58,30.58,30.56,30.58,12400.0,20.4718,20.4718,20.4584,20.4718,12400.0
2007-06-27 12:55:00,30.57,30.59,30.57,30.58,7900.0,20.4651,20.4785,20.4651,20.4718,7900.0
2007-06-27 13:00:00,30.58,30.58,30.54,30.56,27100.0,20.4718,20.4718,20.445,20.4584,27100.0
2007-06-27 13:05:00,30.56,30.56,30.52,30.54,18700.0,20.4584,20.4584,20.4317,20.445,18700.0
2007-06-27 13:10:00,30.55,30.55,30.47,30.48,21300.0,20.4517,20.4517,20.3982,20.4049,21300.0
2007-06-27 13:15:00,30.48,30.52,30.46,30.52,12800.0,20.4049,20.4317,20.3915,20.4317,12800.0
2007-06-27 13:20:00,30.52,30.53,30.52,30.53,7700.0,20.4317,20.4384,20.4317,20.4384,7700.0
2007-06-27 13:25:00,30.53,30.56,30.52,30.53,18400.0,20.4384,20.4584,20.4317,20.4384,18400.0
2007-06-27 13:30:00,30.52,30.54,30.46,30.46,17100.0,20.4317,20.445,20.3915,20.3915,17100.0
2007-06-27 13:35:00,30.46,30.52,30.45,30.52,21200.0,20.3915,20.4317,20.3848,20.4317,21200.0
2007-06-27 13:40:00,30.51,30.52,30.5,30.51,15700.0,20.425,20.4317,20.4183,20.425,15700.0
2007-06-27 13:45:00,30.51,30.56,30.51,30.54,15700.0,20.425,20.4584,20.425,20.445,15700.0
2007-06-27 13:50:00,30.54,30.57,30.53,30.56,13600.0,20.445,20.4651,20.4384,20.4584,13600.0
2007-06-27 13:55:00,30.57,30.57,30.55,30.55,20500.0,20.4651,20.4651,20.4517,20.4517,20500.0
2007-06-27 14:00:00,30.56,30.59,30.56,30.58,26600.0,20.4584,20.4785,20.4584,20.4718,26600.0
2007-06-27 14:05:00,30.57,30.57,30.52,30.57,20800.0,20.4651,20.4651,20.4317,20.4651,20800.0
2007-06-27 14:10:00,30.56,30.61,30.55,30.6,37100.0,20.4584,20.4919,20.4517,20.4852,37100.0
2007-06-27 14:15:00,30.59,30.59,30.52,30.52,34600.0,20.4785,20.4785,20.4317,20.4317,34600.0
2007-06-27 14:20:00,30.53,30.61,30.52,30.59,47900.0,20.4384,20.4919,20.4317,20.4785,47900.0
2007-06-27 14:25:00,30.59,30.63,30.58,30.6,33900.0,20.4785,20.5053,20.4718,20.4852,33900.0
2007-06-27 14:30:00,30.59,30.59,30.55,30.56,13100.0,20.4785,20.4785,20.4517,20.4584,13100.0
2007-06-27 14:35:00,30.56,30.61,30.56,30.6,50900.0,20.4584,20.4919,20.4584,20.4852,50900.0
2007-06-27 14:40:00,30.6,30.63,30.57,30.62,53900.0,20.4852,20.5053,20.4651,20.4986,53900.0
2007-06-27 14:45:00,30.62,30.66,30.61,30.61,41800.0,20.4986,20.5254,20.4919,20.4919,41800.0
2007-06-27 14:50:00,30.62,30.62,30.56,30.56,28500.0,20.4986,20.4986,20.4584,20.4584,28500.0
2007-06-27 14:55:00,30.56,30.59,30.54,30.58,24800.0,20.4584,20.4785,20.445,20.4718,24800.0
2007-06-27 15:00:00,30.58,30.61,30.57,30.6,40100.0,20.4718,20.4919,20.4651,20.4852,40100.0
2007-06-27 15:05:00,30.61,30.66,30.59,30.59,50900.0,20.4919,20.5254,20.4785,20.4785,50900.0
2007-06-27 15:10:00,30.59,30.63,30.59,30.63,37700.0,20.4785,20.5053,20.4785,20.5053,37700.0
2007-06-27 15:15:00,30.62,30.64,30.62,30.62,32200.0,20.4986,20.512,20.4986,20.4986,32200.0
2007-06-27 15:20:00,30.63,30.63,30.57,30.57,42000.0,20.5053,20.5053,20.4651,20.4651,42000.0
2007-06-27 15:25:00,30.58,30.6,30.55,30.59,105100.0,20.4718,20.4852,20.4517,20.4785,105100.0
2007-06-27 15:30:00,30.6,30.64,30.59,30.64,43100.0,20.4852,20.512,20.4785,20.512,43100.0
2007-06-27 15:35:00,30.64,30.64,30.59,30.63,77200.0,20.512,20.512,20.4785,20.5053,77200.0
2007-06-27 15:40:00,30.63,30.64,30.6,30.64,97900.0,20.5053,20.512,20.4852,20.512,97900.0
2007-06-27 15:45:00,30.64,30.66,30.6,30.66,69400.0,20.512,20.5254,20.4852,20.5254,69400.0
2007-06-27 15:50:00,30.66,30.69,30.64,30.66,60300.0,20.5254,20.5455,20.512,20.5254,60300.0
2007-06-27 15:55:00,30.66,30.66,30.63,30.66,45700.0,20.5254,20.5254,20.5053,20.5254,45700.0
2007-06-28 09:30:00,30.54,30.54,30.38,30.42,30400.0,20.445,20.445,20.3379,20.3647,30400.0
2007-06-28 09:35:00,30.46,30.52,30.44,30.49,21200.0,20.3915,20.4317,20.3781,20.4116,21200.0
2007-06-28 09:40:00,30.5,30.54,30.46,30.48,40500.0,20.4183,20.445,20.3915,20.4049,40500.0
2007-06-28 09:45:00,30.49,30.53,30.45,30.5,33100.0,20.4116,20.4384,20.3848,20.4183,33100.0
2007-06-28 09:50:00,30.5,30.59,30.5,30.59,21200.0,20.4183,20.4785,20.4183,20.4785,21200.0
2007-06-28 09:55:00,30.58,30.59,30.55,30.57,18300.0,20.4718,20.4785,20.4517,20.4651,18300.0
2007-06-28 10:00:00,30.59,30.65,30.57,30.65,19200.0,20.4785,20.5187,20.4651,20.5187,19200.0
2007-06-28 10:05:00,30.65,30.7,30.64,30.69,48200.0,20.5187,20.5522,20.512,20.5455,48200.0
2007-06-28 10:10:00,30.69,30.7,30.68,30.69,22700.0,20.5455,20.5522,20.5388,20.5455,22700.0
2007-06-28 10:15:00,30.7,30.71,30.69,30.69,20000.0,20.5522,20.5589,20.5455,20.5455,20000.0
2007-06-28 10:20:00,30.71,30.72,30.62,30.62,35500.0,20.5589,20.5656,20.4986,20.4986,35500.0
2007-06-28 10:25:00,30.62,30.72,30.62,30.71,21800.0,20.4986,20.5656,20.4986,20.5589,21800.0
2007-06-28 10:30:00,30.71,30.72,30.69,30.7,22400.0,20.5589,20.5656,20.5455,20.5522,22400.0
2007-06-28 10:35:00,30.71,30.71,30.69,30.71,27300.0,20.5589,20.5589,20.5455,20.5589,27300.0
2007-06-28 10:40:00,30.71,30.75,30.7,30.75,41400.0,20.5589,20.5856,20.5522,20.5856,41400.0
2007-06-28 10:45:00,30.75,30.78,30.74,30.77,24700.0,20.5856,20.6057,20.5789,20.599,24700.0
2007-06-28 10:50:00,30.78,30.78,30.77,30.78,8100.0,20.6057,20.6057,20.599,20.6057,8100.0
2007-06-28 10:55:00,30.78,30.8,30.74,30.75,16200.0,20.6057,20.6191,20.5789,20.5856,16200.0
2007-06-28 11:00:00,30.74,30.75,30.72,30.74,11000.0,20.5789,20.5856,20.5656,20.5789,11000.0
2007-06-28 11:05:00,30.74,30.74,30.7,30.71,9700.0,20.5789,20.5789,20.5522,20.5589,9700.0
2007-06-28 11:10:00,30.72,30.8,30.71,30.79,38500.0,20.5656,20.6191,20.5589,20.6124,38500.0
2007-06-28 11:15:00,30.79,30.79,30.76,30.77,8400.0,20.6124,20.6124,20.5923,20.599,8400.0
2007-06-28 11:20:00,30.77,30.78,30.76,30.78,10900.0,20.599,20.6057,20.5923,20.6057,10900.0
2007-06-28 11:25:00,30.78,30.8,30.78,30.79,20800.0,20.6057,20.6191,20.6057,20.6124,20800.0
2007-06-28 11:30:00,30.79,30.79,30.77,30.78,13700.0,20.6124,20.6124,20.599,20.6057,13700.0
2007-06-28 11:35:00,30.78,30.79,30.78,30.78,4100.0,20.6057,20.6124,20.6057,20.6057,4100.0
2007-06-28 11:40:00,30.78,30.79,30.78,30.79,6600.0,20.6057,20.6124,20.6057,20.6124,6600.0
2007-06-28 11:45:00,30.79,30.8,30.79,30.8,5200.0,20.6124,20.6191,20.6124,20.6191,5200.0
2007-06-28 11:50:00,30.8,30.8,30.79,30.8,17200.0,20.6191,20.6191,20.6124,20.6191,17200.0
2007-06-28 11:55:00,30.8,30.86,30.8,30.85,47900.0,20.6191,20.6593,20.6191,20.6526,47900.0
2007-06-28 12:00:00,30.86,30.87,30.83,30.84,15300.0,20.6593,20.666,20.6392,20.6459,15300.0
2007-06-28 12:05:00,30.83,30.86,30.83,30.85,4800.0,20.6392,20.6593,20.6392,20.6526,4800.0
2007-06-28 12:10:00,30.85,30.85,30.83,30.83,6500.0,20.6526,20.6526,20.6392,20.6392,6500.0
2007-06-28 12:15:00,30.84,30.86,30.84,30.85,11200.0,20.6459,20.6593,20.6459,20.6526,11200.0
2007-06-28 12:20:00,30.84,30.85,30.83,30.83,11800.0,20.6459,20.6526,20.6392,20.6392,11800.0
2007-06-28 12:25:00,30.84,30.85,30.84,30.85,6800.0,20.6459,20.6526,20.6459,20.6526,6800.0
2007-06-28 12:30:00,30.84,30.86,30.84,30.85,8500.0,20.6459,20.6593,20.6459,20.6526,8500.0
2007-06-28 12:35:00,30.85,30.86,30.84,30.85,14800.0,20.6526,20.6593,20.6459,20.6526,14800.0
2007-06-28 12:40:00,30.85,30.85,30.84,30.85,3100.0,20.6526,20.6526,20.6459,20.6526,3100.0
2007-06-28 12:45:00,30.85,30.85,30.84,30.84,3400.0,20.6526,20.6526,20.6459,20.6459,3400.0
2007-06-28 12:50:00,30.84,30.85,30.84,30.84,6200.0,20.6459,20.6526,20.6459,20.6459,6200.0
2007-06-28 12:55:00,30.84,30.85,30.84,30.84,2300.0,20.6459,20.6526,20.6459,20.6459,2300.0
2007-06-28 13:00:00,30.84,30.85,30.84,30.84,7500.0,20.6459,20.6526,20.6459,20.6459,7500.0
2007-06-28 13:05:00,30.85,30.85,30.84,30.84,3800.0,20.6526,20.6526,20.6459,20.6459,3800.0
2007-06-28 13:10:00,30.84,30.85,30.83,30.84,7800.0,20.6459,20.6526,20.6392,20.6459,7800.0
2007-06-28 13:15:00,30.84,30.85,30.83,30.83,18800.0,20.6459,20.6526,20.6392,20.6392,18800.0
2007-06-28 13:20:00,30.83,30.85,30.83,30.84,4700.0,20.6392,20.6526,20.6392,20.6459,4700.0
2007-06-28 13:25:00,30.85,30.85,30.84,30.85,19600.0,20.6526,20.6526,20.6459,20.6526,19600.0
2007-06-28 13:30:00,30.85,30.85,30.84,30.84,10400.0,20.6526,20.6526,20.6459,20.6459,10400.0
2007-06-28 13:35:00,30.84,30.89,30.84,30.89,39700.0,20.6459,20.6794,20.6459,20.6794,39700.0
2007-06-28 13:40:00,30.89,30.9,30.87,30.88,13600.0,20.6794,20.6861,20.666,20.6727,13600.0
2007-06-28 13:45:00,30.89,30.93,30.88,30.92,11200.0,20.6794,20.7061,20.6727,20.6994,11200.0
2007-06-28 13:50:00,30.92,30.97,30.91,30.95,35600.0,20.6994,20.7329,20.6927,20.7195,35600.0
2007-06-28 13:55:00,30.96,30.97,30.93,30.93,10700.0,20.7262,20.7329,20.7061,20.7061,10700.0
2007-06-28 14:00:00,30.93,30.93,30.89,30.9,22900.0,20.7061,20.7061,20.6794,20.6861,22900.0
2007-06-28 14:05:00,30.91,30.92,30.9,30.91,13200.0,20.6927,20.6994,20.6861,20.6927,13200.0
2007-06-28 14:10:00,30.9,30.95,30.9,30.9,18100.0,20.6861,20.7195,20.6861,20.6861,18100.0
2007-06-28 14:15:00,30.9,31.0,30.75,30.9,83600.0,20.6861,20.753,20.5856,20.6861,83600.0
2007-06-28 14:20:00,30.9,30.97,30.9,30.94,21900.0,20.6861,20.7329,20.6861,20.7128,21900.0
2007-06-28 14:25:00,30.94,30.95,30.87,30.87,14300.0,20.7128,20.7195,20.666,20.666,14300.0
2007-06-28 14:30:00,30.86,30.88,30.72,30.74,43300.0,20.6593,20.6727,20.5656,20.5789,43300.0
2007-06-28 14:35:00,30.73,30.83,30.72,30.77,26500.0,20.5722,20.6392,20.5656,20.599,26500.0
2007-06-28 14:40:00,30.79,30.96,30.79,30.93,47600.0,20.6124,20.7262,20.6124,20.7061,47600.0
2007-06-28 14:45:00,30.92,30.97,30.9,30.92,23200.0,20.6994,20.7329,20.6861,20.6994,23200.0
2007-06-28 14:50:00,30.92,30.92,30.86,30.86,35500.0,20.6994,20.6994,20.6593,20.6593,35500.0
2007-06-28 14:55:00,30.86,30.9,30.85,30.87,20300.0,20.6593,20.6861,20.6526,20.666,20300.0
2007-06-28 15:00:00,30.87,30.88,30.8,30.83,20200.0,20.666,20.6727,20.6191,20.6392,20200.0
2007-06-28 15:05:00,30.83,30.86,30.77,30.86,30100.0,20.6392,20.6593,20.599,20.6593,30100.0
2007-06-28 15:10:00,30.85,30.88,30.84,30.85,18600.0,20.6526,20.6727,20.6459,20.6526,18600.0
2007-06-28 15:15:00,30.85,30.91,30.85,30.88,15800.0,20.6526,20.6927,20.6526,20.6727,15800.0
2007-06-28 15:20:00,30.88,30.94,30.88,30.94,30000.0,20.6727,20.7128,20.6727,20.7128,30000.0
2007-06-28 15:25:00,30.93,30.93,30.9,30.93,13800.0,20.7061,20.7061,20.6861,20.7061,13800.0
2007-06-28 15:30:00,30.92,30.99,30.92,30.97,53700.0,20.6994,20.7463,20.6994,20.7329,53700.0
2007-06-28 15:35:00,30.96,30.96,30.93,30.93,23000.0,20.7262,20.7262,20.7061,20.7061,23000.0
2007-06-28 15:40:00,30.93,30.93,30.83,30.84,32500.0,20.7061,20.7061,20.6392,20.6459,32500.0
2007-06-28 15:45:00,30.84,30.88,30.8,30.81,51500.0,20.6459,20.6727,20.6191,20.6258,51500.0
2007-06-28 15:50:00,30.8,30.82,30.79,30.81,50900.0,20.6191,20.6325,20.6124,20.6258,50900.0
2007-06-28 15:55:00,30.81,30.85,30.79,30.79,63400.0,20.6258,20.6526,20.6124,20.6124,63400.0
2007-06-29 09:30:00,30.37,30.92,30.37,30.82,24700.0,20.3312,20.6994,20.3312,20.6325,24700.0
2007-06-29 09:35:00,30.76,31.0,30.71,30.96,19700.0,20.5923,20.753,20.5589,20.7262,19700.0
2007-06-29 09:40:00,30.96,30.99,30.92,30.92,25800.0,20.7262,20.7463,20.6994,20.6994,25800.0
2007-06-29 09:45:00,30.93,30.95,30.88,30.9,50700.0,20.7061,20.7195,20.6727,20.6861,50700.0
2007-06-29 09:50:00,30.89,30.96,30.82,30.94,30800.0,20.6794,20.7262,20.6325,20.7128,30800.0
2007-06-29 09:55:00,30.95,30.99,30.91,30.95,31000.0,20.7195,20.7463,20.6927,20.7195,31000.0
2007-06-29 10:00:00,30.95,31.0,30.94,30.99,28300.0,20.7195,20.753,20.7128,20.7463,28300.0
2007-06-29 10:05:00,31.0,31.0,30.92,30.95,27600.0,20.753,20.753,20.6994,20.7195,27600.0
2007-06-29 10:10:00,30.96,30.97,30.92,30.93,17300.0,20.7262,20.7329,20.6994,20.7061,17300.0
2007-06-29 10:15:00,30.93,30.94,30.87,30.88,23000.0,20.7061,20.7128,20.666,20.6727,23000.0
2007-06-29 10:20:00,30.88,30.89,30.82,30.83,23200.0,20.6727,20.6794,20.6325,20.6392,23200.0
2007-06-29 10:25:00,30.83,30.86,30.82,30.85,22900.0,20.6392,20.6593,20.6325,20.6526,22900.0
2007-06-29 10:30:00,30.84,30.87,30.84,30.85,12400.0,20.6459,20.666,20.6459,20.6526,12400.0
2007-06-29 10:35:00,30.85,30.86,30.83,30.84,7900.0,20.6526,20.6593,20.6392,20.6459,7900.0
2007-06-29 10:40:00,30.85,30.86,30.84,30.85,19200.0,20.6526,20.6593,20.6459,20.6526,19200.0
2007-06-29 10:45:00,30.84,30.85,30.84,30.85,8400.0,20.6459,20.6526,20.6459,20.6526,8400.0
2007-06-29 10:50:00,30.84,30.85,30.82,30.84,54900.0,20.6459,20.6526,20.6325,20.6459,54900.0
2007-06-29 10:55:00,30.83,30.85,30.82,30.85,43500.0,20.6392,20.6526,20.6325,20.6526,43500.0
2007-06-29 11:00:00,30.85,30.86,30.84,30.84,49300.0,20.6526,20.6593,20.6459,20.6459,49300.0
2007-06-29 11:05:00,30.85,30.89,30.84,30.89,39200.0,20.6526,20.6794,20.6459,20.6794,39200.0
2007-06-29 11:10:00,30.89,30.9,30.88,30.88,17900.0,20.6794,20.6861,20.6727,20.6727,17900.0
2007-06-29 11:15:00,30.88,30.89,30.88,30.88,7500.0,20.6727,20.6794,20.6727,20.6727,7500.0
2007-06-29 11:20:00,30.88,30.9,30.88,30.88,15500.0,20.6727,20.6861,20.6727,20.6727,15500.0
2007-06-29 11:25:00,30.88,30.89,30.88,30.88,14000.0,20.6727,20.6794,20.6727,20.6727,14000.0
2007-06-29 11:30:00,30.88,30.89,30.87,30.88,18400.0,20.6727,20.6794,20.666,20.6727,18400.0
2007-06-29 11:35:00,30.89,30.89,30.88,30.89,8300.0,20.6794,20.6794,20.6727,20.6794,8300.0
2007-06-29 11:40:00,30.89,30.9,30.88,30.88,14600.0,20.6794,20.6861,20.6727,20.6727,14600.0
2007-06-29 11:45:00,30.88,30.89,30.87,30.88,21600.0,20.6727,20.6794,20.666,20.6727,21600.0
2007-06-29 11:50:00,30.89,30.89,30.87,30.88,11100.0,20.6794,20.6794,20.666,20.6727,11100.0
2007-06-29 11:55:00,30.88,30.91,30.87,30.89,21400.0,20.6727,20.6927,20.666,20.6794,21400.0
2007-06-29 12:00:00,30.89,30.9,30.88,30.88,19500.0,20.6794,20.6861,20.6727,20.6727,19500.0
2007-06-29 12:05:00,30.88,30.89,30.87,30.88,22500.0,20.6727,20.6794,20.666,20.6727,22500.0
2007-06-29 12:10:00,30.88,30.89,30.87,30.89,34600.0,20.6727,20.6794,20.666,20.6794,34600.0
2007-06-29 12:15:00,30.88,30.89,30.87,30.88,31400.0,20.6727,20.6794,20.666,20.6727,31400.0
2007-06-29 12:20:00,30.88,30.9,30.87,30.9,54200.0,20.6727,20.6861,20.666,20.6861,54200.0
2007-06-29 12:25:00,30.89,30.9,30.88,30.88,18900.0,20.6794,20.6861,20.6727,20.6727,18900.0
2007-06-29 12:30:00,30.88,30.9,30.87,30.88,59700.0,20.6727,20.6861,20.666,20.6727,59700.0
2007-06-29 12:35:00,30.88,30.89,30.82,30.84,35300.0,20.6727,20.6794,20.6325,20.6459,35300.0
2007-06-29 12:40:00,30.84,30.89,30.84,30.88,29100.0,20.6459,20.6794,20.6459,20.6727,29100.0
2007-06-29 12:45:00,30.88,30.89,30.87,30.88,34300.0,20.6727,20.6794,20.666,20.6727,34300.0
2007-06-29 12:50:00,30.89,30.89,30.87,30.88,12700.0,20.6794,20.6794,20.666,20.6727,12700.0
2007-06-29 12:55:00,30.88,30.89,30.87,30.89,23600.0,20.6727,20.6794,20.666,20.6794,23600.0
2007-06-29 13:00:00,30.88,30.89,30.87,30.88,60800.0,20.6727,20.6794,20.666,20.6727,60800.0
2007-06-29 13:05:00,30.88,30.89,30.87,30.87,35900.0,20.6727,20.6794,20.666,20.666,35900.0
2007-06-29 13:10:00,30.87,30.89,30.85,30.88,34100.0,20.666,20.6794,20.6526,20.6727,34100.0
2007-06-29 13:15:00,30.88,30.94,30.87,30.9,148000.0,20.6727,20.7128,20.666,20.6861,148000.0
2007-06-29 13:20:00,30.9,30.95,30.9,30.94,96300.0,20.6861,20.7195,20.6861,20.7128,96300.0
2007-06-29 13:25:00,30.94,30.95,30.92,30.94,34200.0,20.7128,20.7195,20.6994,20.7128,34200.0
2007-06-29 13:30:00,30.93,30.94,30.9,30.93,47600.0,20.7061,20.7128,20.6861,20.7061,47600.0
2007-06-29 13:35:00,30.94,30.95,30.92,30.95,28600.0,20.7128,20.7195,20.6994,20.7195,28600.0
2007-06-29 13:40:00,30.94,30.95,30.93,30.94,18400.0,20.7128,20.7195,20.7061,20.7128,18400.0
2007-06-29 13:45:00,30.94,31.0,30.94,31.0,18400.0,20.7128,20.753,20.7128,20.753,18400.0
2007-06-29 13:50:00,31.0,31.0,30.97,30.97,15500.0,20.753,20.753,20.7329,20.7329,15500.0
2007-06-29 13:55:00,30.98,31.0,30.97,30.98,21800.0,20.7396,20.753,20.7329,20.7396,21800.0
2007-06-29 14:00:00,30.97,30.98,30.92,30.93,18200.0,20.7329,20.7396,20.6994,20.7061,18200.0
2007-06-29 14:05:00,30.93,30.93,30.81,30.86,61500.0,20.7061,20.7061,20.6258,20.6593,61500.0
2007-06-29 14:10:00,30.86,30.91,30.82,30.9,54300.0,20.6593,20.6927,20.6325,20.6861,54300.0
2007-06-29 14:15:00,30.9,30.91,30.87,30.88,15600.0,20.6861,20.6927,20.666,20.6727,15600.0
2007-06-29 14:20:00,30.87,30.89,30.85,30.89,38300.0,20.666,20.6794,20.6526,20.6794,38300.0
2007-06-29 14:25:00,30.89,30.89,30.87,30.89,17000.0,20.6794,20.6794,20.666,20.6794,17000.0
2007-06-29 14:30:00,30.88,30.92,30.86,30.89,30700.0,20.6727,20.6994,20.6593,20.6794,30700.0
2007-06-29 14:35:00,30.89,30.95,30.88,30.94,15900.0,20.6794,20.7195,20.6727,20.7128,15900.0
2007-06-29 14:40:00,30.93,30.95,30.93,30.93,24100.0,20.7061,20.7195,20.7061,20.7061,24100.0
2007-06-29 14:45:00,30.94,30.94,30.89,30.89,19300.0,20.7128,20.7128,20.6794,20.6794,19300.0
2007-06-29 14:50:00,30.89,30.89,30.87,30.87,12000.0,20.6794,20.6794,20.666,20.666,12000.0
2007-06-29 14:55:00,30.88,30.88,30.87,30.87,4000.0,20.6727,20.6727,20.666,20.666,4000.0
2007-06-29 15:00:00,30.88,30.91,30.86,30.87,53300.0,20.6727,20.6927,20.6593,20.666,53300.0
2007-06-29 15:05:00,30.86,30.87,30.75,30.8,75100.0,20.6593,20.666,20.5856,20.6191,75100.0
2007-06-29 15:10:00,30.8,30.8,30.66,30.68,156400.0,20.6191,20.6191,20.5254,20.5388,156400.0
2007-06-29 15:15:00,30.69,30.8,30.68,30.79,82600.0,20.5455,20.6191,20.5388,20.6124,82600.0
2007-06-29 15:20:00,30.79,30.81,30.78,30.79,56300.0,20.6124,20.6258,20.6057,20.6124,56300.0
2007-06-29 15:25:00,30.8,30.81,30.77,30.79,77900.0,20.6191,20.6258,20.599,20.6124,77900.0
2007-06-29 15:30:00,30.79,30.81,30.78,30.79,59300.0,20.6124,20.6258,20.6057,20.6124,59300.0
2007-06-29 15:35:00,30.8,30.82,30.78,30.81,50900.0,20.6191,20.6325,20.6057,20.6258,50900.0
2007-06-29 15:40:00,30.81,30.94,30.81,30.87,107800.0,20.6258,20.7128,20.6258,20.666,107800.0
2007-06-29 15:45:00,30.86,30.95,30.79,30.88,126400.0,20.6593,20.7195,20.6124,20.6727,126400.0
2007-06-29 15:50:00,30.88,30.92,30.85,30.86,46500.0,20.6727,20.6994,20.6526,20.6593,46500.0
2007-06-29 15:55:00,30.86,30.89,30.84,30.87,85900.0,20.6593,20.6794,20.6459,20.666,85900.0
2007-07-03 09:30:00,30.9,31.04,30.89,31.02,68500.0,20.8114,20.9057,20.8047,20.8922,68500.0
2007-07-03 09:35:00,31.02,31.05,30.97,31.04,27200.0,20.8922,20.9124,20.8586,20.9057,27200.0
2007-07-03 09:40:00,31.03,31.25,31.03,31.18,46500.0,20.899,21.0472,20.899,21.0,46500.0
2007-07-03 09:45:00,31.18,31.19,31.07,31.07,20200.0,21.0,21.0067,20.9259,20.9259,20200.0
2007-07-03 09:50:00,31.08,31.12,31.0,31.06,50900.0,20.9327,20.9596,20.8788,20.9192,50900.0
2007-07-03 09:55:00,31.06,31.13,31.05,31.07,33200.0,20.9192,20.9663,20.9124,20.9259,33200.0
2007-07-03 10:00:00,31.07,31.1,31.0,31.05,19800.0,20.9259,20.9461,20.8788,20.9124,19800.0
2007-07-03 10:05:00,31.06,31.13,31.06,31.11,26200.0,20.9192,20.9663,20.9192,20.9529,26200.0
2007-07-03 10:10:00,31.12,31.18,31.12,31.17,31900.0,20.9596,21.0,20.9596,20.9933,31900.0
2007-07-03 10:15:00,31.17,31.21,31.12,31.21,39700.0,20.9933,21.0202,20.9596,21.0202,39700.0
2007-07-03 10:20:00,31.21,31.27,31.2,31.27,50200.0,21.0202,21.0606,21.0135,21.0606,50200.0
2007-07-03 10:25:00,31.27,31.3,31.25,31.26,22400.0,21.0606,21.0808,21.0472,21.0539,22400.0
2007-07-03 10:30:00,31.26,31.3,31.24,31.29,20800.0,21.0539,21.0808,21.0404,21.0741,20800.0
2007-07-03 10:35:00,31.29,31.29,31.21,31.23,26700.0,21.0741,21.0741,21.0202,21.0337,26700.0
2007-07-03 10:40:00,31.23,31.25,31.22,31.25,11800.0,21.0337,21.0472,21.0269,21.0472,11800.0
2007-07-03 10:45:00,31.25,31.28,31.25,31.25,16900.0,21.0472,21.0674,21.0472,21.0472,16900.0
2007-07-03 10:50:00,31.24,31.25,31.24,31.25,4900.0,21.0404,21.0472,21.0404,21.0472,4900.0
2007-07-03 10:55:00,31.24,31.25,31.24,31.25,6700.0,21.0404,21.0472,21.0404,21.0472,6700.0
2007-07-03 11:00:00,31.24,31.25,31.2,31.21,13400.0,21.0404,21.0472,21.0135,21.0202,13400.0
2007-07-03 11:05:00,31.21,31.22,31.17,31.19,42000.0,21.0202,21.0269,20.9933,21.0067,42000.0
2007-07-03 11:10:00,31.17,31.18,31.14,31.17,41800.0,20.9933,21.0,20.9731,20.9933,41800.0
2007-07-03 11:15:00,31.17,31.21,31.17,31.21,38800.0,20.9933,21.0202,20.9933,21.0202,38800.0
2007-07-03 11:20:00,31.2,31.23,31.15,31.17,43600.0,21.0135,21.0337,20.9798,20.9933,43600.0
2007-07-03 11:25:00,31.18,31.18,31.12,31.12,15900.0,21.0,21.0,20.9596,20.9596,15900.0
2007-07-03 11:30:00,31.13,31.17,31.1,31.17,31400.0,20.9663,20.9933,20.9461,20.9933,31400.0
2007-07-03 11:35:00,31.17,31.17,31.13,31.15,51000.0,20.9933,20.9933,20.9663,20.9798,51000.0
2007-07-03 11:40:00,31.15,31.22,31.15,31.2,26100.0,20.9798,21.0269,20.9798,21.0135,26100.0
2007-07-03 11:45:00,31.2,31.2,31.18,31.2,15000.0,21.0135,21.0135,21.0,21.0135,15000.0
2007-07-03 11:50:00,31.2,31.22,31.19,31.22,21600.0,21.0135,21.0269,21.0067,21.0269,21600.0
2007-07-03 11:55:00,31.22,31.25,31.21,31.25,8500.0,21.0269,21.0472,21.0202,21.0472,8500.0
2007-07-03 12:00:00,31.25,31.25,31.24,31.24,14100.0,21.0472,21.0472,21.0404,21.0404,14100.0
2007-07-03 12:05:00,31.24,31.25,31.2,31.24,72500.0,21.0404,21.0472,21.0135,21.0404,72500.0
2007-07-03 12:10:00,31.25,31.26,31.24,31.26,25100.0,21.0472,21.0539,21.0404,21.0539,25100.0
2007-07-03 12:15:00,31.26,31.26,31.25,31.26,5500.0,21.0539,21.0539,21.0472,21.0539,5500.0
2007-07-03 12:20:00,31.25,31.27,31.25,31.27,11000.0,21.0472,21.0606,21.0472,21.0606,11000.0
2007-07-03 12:25:00,31.27,31.32,31.26,31.32,47100.0,21.0606,21.0943,21.0539,21.0943,47100.0
2007-07-03 12:30:00,31.31,31.33,31.3,31.3,28500.0,21.0876,21.101,21.0808,21.0808,28500.0
2007-07-03 12:35:00,31.3,31.32,31.3,31.32,25100.0,21.0808,21.0943,21.0808,21.0943,25100.0
2007-07-03 12:40:00,31.32,31.32,31.3,31.31,17300.0,21.0943,21.0943,21.0808,21.0876,17300.0
2007-07-03 12:45:00,31.31,31.31,31.27,31.29,54000.0,21.0876,21.0876,21.0606,21.0741,54000.0
2007-07-03 12:50:00,31.3,31.36,31.29,31.36,69900.0,21.0808,21.1212,21.0741,21.1212,69900.0
2007-07-03 12:55:00,31.36,31.38,31.35,31.38,45800.0,21.1212,21.1347,21.1145,21.1347,45800.0
2007-07-05 09:30:00,31.35,31.47,31.35,31.4,64700.0,21.1145,21.1953,21.1145,21.1482,64700.0
2007-07-05 09:35:00,31.4,31.4,31.19,31.31,48600.0,21.1482,21.1482,21.0067,21.0876,48600.0
2007-07-05 09:40:00,31.31,31.33,31.18,31.19,29700.0,21.0876,21.101,21.0,21.0067,29700.0
2007-07-05 09:45:00,31.19,31.31,31.18,31.31,27000.0,21.0067,21.0876,21.0,21.0876,27000.0
2007-07-05 09:50:00,31.31,31.41,31.31,31.35,30500.0,21.0876,21.1549,21.0876,21.1145,30500.0
2007-07-05 09:55:00,31.35,31.38,31.35,31.35,19500.0,21.1145,21.1347,21.1145,21.1145,19500.0
2007-07-05 10:00:00,31.34,31.38,31.34,31.37,30400.0,21.1078,21.1347,21.1078,21.128,30400.0
2007-07-05 10:05:00,31.37,31.44,31.36,31.44,32800.0,21.128,21.1751,21.1212,21.1751,32800.0
2007-07-05 10:10:00,31.44,31.47,31.36,31.39,57300.0,21.1751,21.1953,21.1212,21.1414,57300.0
2007-07-05 10:15:00,31.38,31.38,31.2,31.25,101100.0,21.1347,21.1347,21.0135,21.0472,101100.0
2007-07-05 10:20:00,31.26,31.3,31.25,31.28,20500.0,21.0539,21.0808,21.0472,21.0674,20500.0
2007-07-05 10:25:00,31.29,31.34,31.29,31.34,17600.0,21.0741,21.1078,21.0741,21.1078,17600.0
2007-07-05 10:30:00,31.35,31.41,31.35,31.38,11900.0,21.1145,21.1549,21.1145,21.1347,11900.0
2007-07-05 10:35:00,31.39,31.42,31.36,31.42,47000.0,21.1414,21.1616,21.1212,21.1616,47000.0
2007-07-05 10:40:00,31.42,31.53,31.4,31.51,80700.0,21.1616,21.2357,21.1482,21.2223,80700.0
2007-07-05 10:45:00,31.51,31.54,31.5,31.5,59200.0,21.2223,21.2425,21.2155,21.2155,59200.0
2007-07-05 10:50:00,31.49,31.49,31.44,31.47,32000.0,21.2088,21.2088,21.1751,21.1953,32000.0
2007-07-05 10:55:00,31.48,31.5,31.38,31.39,49200.0,21.2021,21.2155,21.1347,21.1414,49200.0
2007-07-05 11:00:00,31.39,31.39,31.29,31.31,29900.0,21.1414,21.1414,21.0741,21.0876,29900.0
2007-07-05 11:05:00,31.31,31.34,31.23,31.24,68600.0,21.0876,21.1078,21.0337,21.0404,68600.0
2007-07-05 11:10:00,31.24,31.3,31.23,31.3,19100.0,21.0404,21.0808,21.0337,21.0808,19100.0
2007-07-05 11:15:00,31.28,31.31,31.27,31.31,27500.0,21.0674,21.0876,21.0606,21.0876,27500.0
2007-07-05 11:20:00,31.31,31.34,31.31,31.33,19300.0,21.0876,21.1078,21.0876,21.101,19300.0
2007-07-05 11:25:00,31.33,31.34,31.33,31.33,7900.0,21.101,21.1078,21.101,21.101,7900.0
2007-07-05 11:30:00,31.33,31.38,31.33,31.38,17400.0,21.101,21.1347,21.101,21.1347,17400.0
2007-07-05 11:35:00,31.38,31.4,31.38,31.39,19700.0,21.1347,21.1482,21.1347,21.1414,19700.0
2007-07-05 11:40:00,31.39,31.4,31.39,31.39,18900.0,21.1414,21.1482,21.1414,21.1414,18900.0
2007-07-05 11:45:00,31.4,31.41,31.36,31.41,101800.0,21.1482,21.1549,21.1212,21.1549,101800.0
2007-07-05 11:50:00,31.4,31.4,31.33,31.35,27700.0,21.1482,21.1482,21.101,21.1145,27700.0
2007-07-05 11:55:00,31.36,31.39,31.35,31.39,16500.0,21.1212,21.1414,21.1145,21.1414,16500.0
2007-07-05 12:00:00,31.4,31.45,31.39,31.43,37900.0,21.1482,21.1819,21.1414,21.1684,37900.0
2007-07-05 12:05:00,31.44,31.44,31.4,31.4,29500.0,21.1751,21.1751,21.1482,21.1482,29500.0
2007-07-05 12:10:00,31.4,31.4,31.33,31.34,27000.0,21.1482,21.1482,21.101,21.1078,27000.0
2007-07-05 12:15:00,31.34,31.38,31.34,31.37,15100.0,21.1078,21.1347,21.1078,21.128,15100.0
2007-07-05 12:20:00,31.37,31.39,31.36,31.37,23600.0,21.128,21.1414,21.1212,21.128,23600.0
2007-07-05 12:25:00,31.37,31.37,31.3,31.3,23300.0,21.128,21.128,21.0808,21.0808,23300.0
2007-07-05 12:30:00,31.3,31.32,31.25,31.26,28400.0,21.0808,21.0943,21.0472,21.0539,28400.0
2007-07-05 12:35:00,31.27,31.27,31.25,31.26,17600.0,21.0606,21.0606,21.0472,21.0539,17600.0
2007-07-05 12:40:00,31.27,31.29,31.26,31.28,13500.0,21.0606,21.0741,21.0539,21.0674,13500.0
2007-07-05 12:45:00,31.28,31.32,31.27,31.28,28700.0,21.0674,21.0943,21.0606,21.0674,28700.0
2007-07-05 12:50:00,31.29,31.29,31.28,31.29,8000.0,21.0741,21.0741,21.0674,21.0741,8000.0
2007-07-05 12:55:00,31.29,31.35,31.29,31.35,28900.0,21.0741,21.1145,21.0741,21.1145,28900.0
2007-07-05 13:00:00,31.34,31.34,31.32,31.32,18900.0,21.1078,21.1078,21.0943,21.0943,18900.0
2007-07-05 13:05:00,31.32,31.36,31.32,31.36,9600.0,21.0943,21.1212,21.0943,21.1212,9600.0
2007-07-05 13:10:00,31.35,31.36,31.32,31.35,27900.0,21.1145,21.1212,21.0943,21.1145,27900.0
2007-07-05 13:15:00,31.36,31.36,31.34,31.36,15100.0,21.1212,21.1212,21.1078,21.1212,15100.0
2007-07-05 13:20:00,31.35,31.37,31.35,31.36,17200.0,21.1145,21.128,21.1145,21.1212,17200.0
2007-07-05 13:25:00,31.37,31.37,31.33,31.36,34700.0,21.128,21.128,21.101,21.1212,34700.0
2007-07-05 13:30:00,31.36,31.38,31.35,31.38,16600.0,21.1212,21.1347,21.1145,21.1347,16600.0
2007-07-05 13:35:00,31.38,31.39,31.35,31.35,33200.0,21.1347,21.1414,21.1145,21.1145,33200.0
2007-07-05 13:40:00,31.36,31.4,31.36,31.39,20800.0,21.1212,21.1482,21.1212,21.1414,20800.0
2007-07-05 13:45:00,31.4,31.4,31.39,31.39,3100.0,21.1482,21.1482,21.1414,21.1414,3100.0
2007-07-05 13:50:00,31.4,31.43,31.39,31.43,25800.0,21.1482,21.1684,21.1414,21.1684,25800.0
2007-07-05 13:55:00,31.43,31.45,31.38,31.38,47600.0,21.1684,21.1819,21.1347,21.1347,47600.0
2007-07-05 14:00:00,31.38,31.38,31.36,31.38,19200.0,21.1347,21.1347,21.1212,21.1347,19200.0
2007-07-05 14:05:00,31.39,31.43,31.39,31.43,26700.0,21.1414,21.1684,21.1414,21.1684,26700.0
2007-07-05 14:10:00,31.43,31.44,31.4,31.42,30400.0,21.1684,21.1751,21.1482,21.1616,30400.0
2007-07-05 14:15:00,31.42,31.49,31.39,31.39,61600.0,21.1616,21.2088,21.1414,21.1414,61600.0
2007-07-05 14:20:00,31.4,31.41,31.39,31.4,11300.0,21.1482,21.1549,21.1414,21.1482,11300.0
2007-07-05 14:25:00,31.4,31.41,31.39,31.4,21500.0,21.1482,21.1549,21.1414,21.1482,21500.0
2007-07-05 14:30:00,31.4,31.43,31.4,31.43,19600.0,21.1482,21.1684,21.1482,21.1684,19600.0
2007-07-05 14:35:00,31.42,31.43,31.37,31.38,33500.0,21.1616,21.1684,21.128,21.1347,33500.0
2007-07-05 14:40:00,31.39,31.39,31.38,31.38,8200.0,21.1414,21.1414,21.1347,21.1347,8200.0
2007-07-05 14:45:00,31.38,31.38,31.36,31.38,28700.0,21.1347,21.1347,21.1212,21.1347,28700.0
2007-07-05 14:50:00,31.37,31.37,31.34,31.34,22700.0,21.128,21.128,21.1078,21.1078,22700.0
2007-07-05 14:55:00,31.34,31.34,31.33,31.33,15800.0,21.1078,21.1078,21.101,21.101,15800.0
2007-07-05 15:00:00,31.34,31.34,31.33,31.33,24100.0,21.1078,21.1078,21.101,21.101,24100.0
2007-07-05 15:05:00,31.34,31.37,31.33,31.37,17500.0,21.1078,21.128,21.101,21.128,17500.0
2007-07-05 15:10:00,31.37,31.38,31.36,31.37,31200.0,21.128,21.1347,21.1212,21.128,31200.0
2007-07-05 15:15:00,31.37,31.38,31.37,31.37,6600.0,21.128,21.1347,21.128,21.128,6600.0
2007-07-05 15:20:00,31.38,31.41,31.37,31.41,67600.0,21.1347,21.1549,21.128,21.1549,67600.0
2007-07-05 15:25:00,31.4,31.41,31.39,31.39,15000.0,21.1482,21.1549,21.1414,21.1414,15000.0
2007-07-05 15:30:00,31.39,31.4,31.36,31.38,53700.0,21.1414,21.1482,21.1212,21.1347,53700.0
2007-07-05 15:35:00,31.39,31.4,31.38,31.39,22300.0,21.1414,21.1482,21.1347,21.1414,22300.0
2007-07-05 15:40:00,31.39,31.4,31.38,31.39,59400.0,21.1414,21.1482,21.1347,21.1414,59400.0
2007-07-05 15:45:00,31.39,31.41,31.39,31.4,37500.0,21.1414,21.1549,21.1414,21.1482,37500.0
2007-07-05 15:50:00,31.4,31.4,31.34,31.34,49200.0,21.1482,21.1482,21.1078,21.1078,49200.0
2007-07-05 15:55:00,31.35,31.36,31.31,31.36,51200.0,21.1145,21.1212,21.0876,21.1212,51200.0
2007-07-06 09:30:00,31.15,31.17,31.03,31.11,50000.0,20.9798,20.9933,20.899,20.9529,50000.0
2007-07-06 09:35:00,31.11,31.16,31.1,31.11,23800.0,20.9529,20.9865,20.9461,20.9529,23800.0
2007-07-06 09:40:00,31.11,31.12,31.07,31.12,15300.0,20.9529,20.9596,20.9259,20.9596,15300.0
2007-07-06 09:45:00,31.11,31.18,31.09,31.18,71400.0,20.9529,21.0,20.9394,21.0,71400.0
2007-07-06 09:50:00,31.18,31.26,31.17,31.18,29700.0,21.0,21.0539,20.9933,21.0,29700.0
2007-07-06 09:55:00,31.19,31.29,31.19,31.26,36300.0,21.0067,21.0741,21.0067,21.0539,36300.0
2007-07-06 10:00:00,31.26,31.38,31.24,31.37,46300.0,21.0539,21.1347,21.0404,21.128,46300.0
2007-07-06 10:05:00,31.37,31.45,31.34,31.45,55600.0,21.128,21.1819,21.1078,21.1819,55600.0
2007-07-06 10:10:00,31.44,31.45,31.42,31.45,21400.0,21.1751,21.1819,21.1616,21.1819,21400.0
2007-07-06 10:15:00,31.46,31.5,31.4,31.42,73300.0,21.1886,21.2155,21.1482,21.1616,73300.0
2007-07-06 10:20:00,31.42,31.45,31.36,31.36,25100.0,21.1616,21.1819,21.1212,21.1212,25100.0
2007-07-06 10:25:00,31.35,31.39,31.35,31.39,12800.0,21.1145,21.1414,21.1145,21.1414,12800.0
2007-07-06 10:30:00,31.39,31.4,31.35,31.35,39000.0,21.1414,21.1482,21.1145,21.1145,39000.0
2007-07-06 10:35:00,31.35,31.36,31.3,31.33,22600.0,21.1145,21.1212,21.0808,21.101,22600.0
2007-07-06 10:40:00,31.33,31.43,31.33,31.41,47800.0,21.101,21.1684,21.101,21.1549,47800.0
2007-07-06 10:45:00,31.41,31.45,31.41,31.45,28800.0,21.1549,21.1819,21.1549,21.1819,28800.0
2007-07-06 10:50:00,31.44,31.46,31.37,31.4,44400.0,21.1751,21.1886,21.128,21.1482,44400.0
2007-07-06 10:55:00,31.39,31.39,31.33,31.33,16900.0,21.1414,21.1414,21.101,21.101,16900.0
2007-07-06 11:00:00,31.34,31.36,31.32,31.36,12600.0,21.1078,21.1212,21.0943,21.1212,12600.0
2007-07-06 11:05:00,31.37,31.41,31.36,31.4,28100.0,21.128,21.1549,21.1212,21.1482,28100.0
2007-07-06 11:10:00,31.4,31.42,31.39,31.39,11200.0,21.1482,21.1616,21.1414,21.1414,11200.0
2007-07-06 11:15:00,31.39,31.4,31.39,31.39,4000.0,21.1414,21.1482,21.1414,21.1414,4000.0
2007-07-06 11:20:00,31.39,31.4,31.37,31.38,39400.0,21.1414,21.1482,21.128,21.1347,39400.0
2007-07-06 11:25:00,31.38,31.38,31.36,31.37,3000.0,21.1347,21.1347,21.1212,21.128,3000.0
2007-07-06 11:30:00,31.37,31.4,31.37,31.39,14700.0,21.128,21.1482,21.128,21.1414,14700.0
2007-07-06 11:35:00,31.38,31.39,31.3,31.32,38100.0,21.1347,21.1414,21.0808,21.0943,38100.0
2007-07-06 11:40:00,31.32,31.33,31.31,31.33,13000.0,21.0943,21.101,21.0876,21.101,13000.0
2007-07-06 11:45:00,31.33,31.36,31.3,31.31,16900.0,21.101,21.1212,21.0808,21.0876,16900.0
2007-07-06 11:50:00,31.32,31.32,31.3,31.32,14000.0,21.0943,21.0943,21.0808,21.0943,14000.0
2007-07-06 11:55:00,31.31,31.32,31.3,31.3,15400.0,21.0876,21.0943,21.0808,21.0808,15400.0
2007-07-06 12:00:00,31.3,31.31,31.29,31.3,4900.0,21.0808,21.0876,21.0741,21.0808,4900.0
2007-07-06 12:05:00,31.3,31.3,31.29,31.3,8800.0,21.0808,21.0808,21.0741,21.0808,8800.0
2007-07-06 12:10:00,31.29,31.29,31.25,31.25,22500.0,21.0741,21.0741,21.0472,21.0472,22500.0
2007-07-06 12:15:00,31.25,31.26,31.22,31.26,23700.0,21.0472,21.0539,21.0269,21.0539,23700.0
2007-07-06 12:20:00,31.26,31.26,31.21,31.22,19600.0,21.0539,21.0539,21.0202,21.0269,19600.0
2007-07-06 12:25:00,31.22,31.28,31.16,31.28,47500.0,21.0269,21.0674,20.9865,21.0674,47500.0
2007-07-06 12:30:00,31.27,31.28,31.27,31.28,9100.0,21.0606,21.0674,21.0606,21.0674,9100.0
2007-07-06 12:35:00,31.28,31.33,31.28,31.33,10200.0,21.0674,21.101,21.0674,21.101,10200.0
2007-07-06 12:40:00,31.32,31.35,31.31,31.33,10800.0,21.0943,21.1145,21.0876,21.101,10800.0
2007-07-06 12:45:00,31.33,31.37,31.33,31.35,5700.0,21.101,21.128,21.101,21.1145,5700.0
2007-07-06 12:50:00,31.36,31.38,31.35,31.36,20200.0,21.1212,21.1347,21.1145,21.1212,20200.0
2007-07-06 12:55:00,31.36,31.36,31.35,31.36,7900.0,21.1212,21.1212,21.1145,21.1212,7900.0
2007-07-06 13:00:00,31.36,31.37,31.35,31.35,9700.0,21.1212,21.128,21.1145,21.1145,9700.0
2007-07-06 13:05:00,31.35,31.36,31.35,31.35,2300.0,21.1145,21.1212,21.1145,21.1145,2300.0
2007-07-06 13:10:00,31.36,31.45,31.36,31.44,51700.0,21.1212,21.1819,21.1212,21.1751,51700.0
2007-07-06 13:15:00,31.44,31.45,31.39,31.39,67000.0,21.1751,21.1819,21.1414,21.1414,67000.0
2007-07-06 13:20:00,31.39,31.4,31.39,31.39,25300.0,21.1414,21.1482,21.1414,21.1414,25300.0
2007-07-06 13:25:00,31.4,31.41,31.39,31.4,11200.0,21.1482,21.1549,21.1414,21.1482,11200.0
2007-07-06 13:30:00,31.4,31.42,31.38,31.39,31200.0,21.1482,21.1616,21.1347,21.1414,31200.0
2007-07-06 13:35:00,31.39,31.41,31.39,31.39,38700.0,21.1414,21.1549,21.1414,21.1414,38700.0
2007-07-06 13:40:00,31.39,31.4,31.39,31.39,12500.0,21.1414,21.1482,21.1414,21.1414,12500.0
2007-07-06 13:45:00,31.4,31.41,31.39,31.4,18600.0,21.1482,21.1549,21.1414,21.1482,18600.0
2007-07-06 13:50:00,31.4,31.4,31.39,31.4,16500.0,21.1482,21.1482,21.1414,21.1482,16500.0
2007-07-06 13:55:00,31.4,31.46,31.4,31.45,30300.0,21.1482,21.1886,21.1482,21.1819,30300.0
2007-07-06 14:00:00,31.46,31.47,31.39,31.4,44600.0,21.1886,21.1953,21.1414,21.1482,44600.0
2007-07-06 14:05:00,31.39,31.4,31.39,31.39,17500.0,21.1414,21.1482,21.1414,21.1414,17500.0
2007-07-06 14:10:00,31.39,31.41,31.38,31.4,81400.0,21.1414,21.1549,21.1347,21.1482,81400.0
2007-07-06 14:15:00,31.39,31.41,31.39,31.39,41100.0,21.1414,21.1549,21.1414,21.1414,41100.0
2007-07-06 14:20:00,31.4,31.4,31.39,31.39,11300.0,21.1482,21.1482,21.1414,21.1414,11300.0
2007-07-06 14:25:00,31.4,31.43,31.39,31.42,32100.0,21.1482,21.1684,21.1414,21.1616,32100.0
2007-07-06 14:30:00,31.42,31.45,31.42,31.45,32400.0,21.1616,21.1819,21.1616,21.1819,32400.0
2007-07-06 14:35:00,31.45,31.46,31.4,31.45,97300.0,21.1819,21.1886,21.1482,21.1819,97300.0
2007-07-06 14:40:00,31.45,31.46,31.44,31.46,21500.0,21.1819,21.1886,21.1751,21.1886,21500.0
2007-07-06 14:45:00,31.46,31.47,31.45,31.45,36800.0,21.1886,21.1953,21.1819,21.1819,36800.0
2007-07-06 14:50:00,31.45,31.47,31.44,31.46,22400.0,21.1819,21.1953,21.1751,21.1886,22400.0
2007-07-06 14:55:00,31.46,31.48,31.46,31.46,11300.0,21.1886,21.2021,21.1886,21.1886,11300.0
2007-07-06 15:00:00,31.46,31.47,31.45,31.47,24200.0,21.1886,21.1953,21.1819,21.1953,24200.0
2007-07-06 15:05:00,31.47,31.48,31.44,31.46,45400.0,21.1953,21.2021,21.1751,21.1886,45400.0
2007-07-06 15:10:00,31.46,31.46,31.45,31.45,16200.0,21.1886,21.1886,21.1819,21.1819,16200.0
2007-07-06 15:15:00,31.44,31.46,31.44,31.46,7500.0,21.1751,21.1886,21.1751,21.1886,7500.0
2007-07-06 15:20:00,31.46,31.46,31.45,31.46,7400.0,21.1886,21.1886,21.1819,21.1886,7400.0
2007-07-06 15:25:00,31.45,31.46,31.43,31.44,33800.0,21.1819,21.1886,21.1684,21.1751,33800.0
2007-07-06 15:30:00,31.44,31.46,31.44,31.45,42800.0,21.1751,21.1886,21.1751,21.1819,42800.0
2007-07-06 15:35:00,31.45,31.46,31.44,31.46,22200.0,21.1819,21.1886,21.1751,21.1886,22200.0
2007-07-06 15:40:00,31.45,31.47,31.45,31.46,21400.0,21.1819,21.1953,21.1819,21.1886,21400.0
2007-07-06 15:45:00,31.47,31.48,31.45,31.47,42400.0,21.1953,21.2021,21.1819,21.1953,42400.0
2007-07-06 15:50:00,31.47,31.47,31.41,31.42,40900.0,21.1953,21.1953,21.1549,21.1616,40900.0
2007-07-06 15:55:00,31.42,31.46,31.42,31.45,44700.0,21.1616,21.1886,21.1616,21.1819,44700.0
2007-07-09 09:30:00,31.2,31.49,31.02,31.47,51200.0,21.0135,21.2088,20.8922,21.1953,51200.0
2007-07-09 09:35:00,31.47,31.51,31.44,31.5,20400.0,21.1953,21.2223,21.1751,21.2155,20400.0
2007-07-09 09:40:00,31.5,31.5,31.48,31.48,29300.0,21.2155,21.2155,21.2021,21.2021,29300.0
2007-07-09 09:45:00,31.49,31.5,31.47,31.49,13300.0,21.2088,21.2155,21.1953,21.2088,13300.0
2007-07-09 09:50:00,31.49,31.5,31.48,31.49,6900.0,21.2088,21.2155,21.2021,21.2088,6900.0
2007-07-09 09:55:00,31.48,31.49,31.48,31.49,10500.0,21.2021,21.2088,21.2021,21.2088,10500.0
2007-07-09 10:00:00,31.49,31.5,31.47,31.49,25800.0,21.2088,21.2155,21.1953,21.2088,25800.0
2007-07-09 10:05:00,31.5,31.5,31.48,31.5,69200.0,21.2155,21.2155,21.2021,21.2155,69200.0
2007-07-09 10:10:00,31.5,31.5,31.49,31.5,18900.0,21.2155,21.2155,21.2088,21.2155,18900.0
2007-07-09 10:15:00,31.49,31.49,31.47,31.49,30800.0,21.2088,21.2088,21.1953,21.2088,30800.0
2007-07-09 10:20:00,31.48,31.54,31.47,31.52,69700.0,21.2021,21.2425,21.1953,21.229,69700.0
2007-07-09 10:25:00,31.52,31.53,31.48,31.52,19700.0,21.229,21.2357,21.2021,21.229,19700.0
2007-07-09 10:30:00,31.53,31.54,31.52,31.53,15700.0,21.2357,21.2425,21.229,21.2357,15700.0
2007-07-09 10:35:00,31.54,31.54,31.48,31.52,28600.0,21.2425,21.2425,21.2021,21.229,28600.0
2007-07-09 10:40:00,31.5,31.51,31.44,31.45,44200.0,21.2155,21.2223,21.1751,21.1819,44200.0
2007-07-09 10:45:00,31.45,31.48,31.41,31.47,61100.0,21.1819,21.2021,21.1549,21.1953,61100.0
2007-07-09 10:50:00,31.46,31.48,31.42,31.47,24600.0,21.1886,21.2021,21.1616,21.1953,24600.0
2007-07-09 10:55:00,31.47,31.48,31.46,31.46,11800.0,21.1953,21.2021,21.1886,21.1886,11800.0
2007-07-09 11:00:00,31.46,31.52,31.46,31.5,16200.0,21.1886,21.229,21.1886,21.2155,16200.0
2007-07-09 11:05:00,31.49,31.53,31.49,31.53,9600.0,21.2088,21.2357,21.2088,21.2357,9600.0
2007-07-09 11:10:00,31.52,31.53,31.51,31.52,15000.0,21.229,21.2357,21.2223,21.229,15000.0
2007-07-09 11:15:00,31.51,31.54,31.51,31.54,9000.0,21.2223,21.2425,21.2223,21.2425,9000.0
2007-07-09 11:20:00,31.54,31.57,31.53,31.57,37900.0,21.2425,21.2627,21.2357,21.2627,37900.0
2007-07-09 11:25:00,31.57,31.6,31.56,31.58,26100.0,21.2627,21.2829,21.2559,21.2694,26100.0
2007-07-09 11:30:00,31.57,31.57,31.5,31.5,35100.0,21.2627,21.2627,21.2155,21.2155,35100.0
2007-07-09 11:35:00,31.5,31.5,31.46,31.48,18300.0,21.2155,21.2155,21.1886,21.2021,18300.0
2007-07-09 11:40:00,31.47,31.56,31.47,31.56,28700.0,21.1953,21.2559,21.1953,21.2559,28700.0
2007-07-09 11:45:00,31.55,31.55,31.53,31.54,11200.0,21.2492,21.2492,21.2357,21.2425,11200.0
2007-07-09 11:50:00,31.54,31.57,31.53,31.55,34300.0,21.2425,21.2627,21.2357,21.2492,34300.0
2007-07-09 11:55:00,31.56,31.56,31.5,31.5,11600.0,21.2559,21.2559,21.2155,21.2155,11600.0
2007-07-09 12:00:00,31.5,31.51,31.5,31.51,7800.0,21.2155,21.2223,21.2155,21.2223,7800.0
2007-07-09 12:05:00,31.51,31.51,31.5,31.5,9200.0,21.2223,21.2223,21.2155,21.2155,9200.0
2007-07-09 12:10:00,31.5,31.51,31.5,31.5,13800.0,21.2155,21.2223,21.2155,21.2155,13800.0
2007-07-09 12:15:00,31.5,31.5,31.46,31.49,51000.0,21.2155,21.2155,21.1886,21.2088,51000.0
2007-07-09 12:20:00,31.49,31.49,31.47,31.49,12200.0,21.2088,21.2088,21.1953,21.2088,12200.0
2007-07-09 12:25:00,31.49,31.5,31.48,31.5,9600.0,21.2088,21.2155,21.2021,21.2155,9600.0
2007-07-09 12:30:00,31.5,31.55,31.5,31.54,9800.0,21.2155,21.2492,21.2155,21.2425,9800.0
2007-07-09 12:35:00,31.54,31.54,31.5,31.51,17000.0,21.2425,21.2425,21.2155,21.2223,17000.0
2007-07-09 12:40:00,31.5,31.51,31.5,31.5,1400.0,21.2155,21.2223,21.2155,21.2155,1400.0
2007-07-09 12:45:00,31.5,31.51,31.5,31.51,57400.0,21.2155,21.2223,21.2155,21.2223,57400.0
2007-07-09 12:50:00,31.51,31.57,31.5,31.53,132400.0,21.2223,21.2627,21.2155,21.2357,132400.0
2007-07-09 12:55:00,31.52,31.53,31.5,31.51,10200.0,21.229,21.2357,21.2155,21.2223,10200.0
2007-07-09 13:00:00,31.5,31.53,31.5,31.51,11000.0,21.2155,21.2357,21.2155,21.2223,11000.0
2007-07-09 13:05:00,31.51,31.51,31.5,31.5,19500.0,21.2223,21.2223,21.2155,21.2155,19500.0
2007-07-09 13:10:00,31.5,31.51,31.5,31.5,15000.0,21.2155,21.2223,21.2155,21.2155,15000.0
2007-07-09 13:15:00,31.51,31.52,31.49,31.51,16300.0,21.2223,21.229,21.2088,21.2223,16300.0
2007-07-09 13:20:00,31.52,31.53,31.51,31.51,7200.0,21.229,21.2357,21.2223,21.2223,7200.0
2007-07-09 13:25:00,31.51,31.53,31.5,31.5,17300.0,21.2223,21.2357,21.2155,21.2155,17300.0
2007-07-09 13:30:00,31.49,31.51,31.49,31.51,211300.0,21.2088,21.2223,21.2088,21.2223,211300.0
2007-07-09 13:35:00,31.5,31.51,31.5,31.51,1400.0,21.2155,21.2223,21.2155,21.2223,1400.0
2007-07-09 13:40:00,31.51,31.53,31.51,31.52,22800.0,21.2223,21.2357,21.2223,21.229,22800.0
2007-07-09 13:45:00,31.52,31.58,31.52,31.58,24900.0,21.229,21.2694,21.229,21.2694,24900.0
2007-07-09 13:50:00,31.58,31.6,31.58,31.59,16200.0,21.2694,21.2829,21.2694,21.2761,16200.0
2007-07-09 13:55:00,31.58,31.59,31.58,31.58,3700.0,21.2694,21.2761,21.2694,21.2694,3700.0
2007-07-09 14:00:00,31.58,31.59,31.55,31.55,11800.0,21.2694,21.2761,21.2492,21.2492,11800.0
2007-07-09 14:05:00,31.55,31.57,31.54,31.56,7600.0,21.2492,21.2627,21.2425,21.2559,7600.0
2007-07-09 14:10:00,31.56,31.57,31.54,31.54,9100.0,21.2559,21.2627,21.2425,21.2425,9100.0
2007-07-09 14:15:00,31.54,31.54,31.5,31.51,12100.0,21.2425,21.2425,21.2155,21.2223,12100.0
2007-07-09 14:20:00,31.5,31.53,31.5,31.52,19200.0,21.2155,21.2357,21.2155,21.229,19200.0
2007-07-09 14:25:00,31.52,31.53,31.5,31.53,22900.0,21.229,21.2357,21.2155,21.2357,22900.0
2007-07-09 14:30:00,31.53,31.54,31.52,31.53,23600.0,21.2357,21.2425,21.229,21.2357,23600.0
2007-07-09 14:35:00,31.53,31.54,31.52,31.54,17500.0,21.2357,21.2425,21.229,21.2425,17500.0
2007-07-09 14:40:00,31.53,31.54,31.52,31.54,8000.0,21.2357,21.2425,21.229,21.2425,8000.0
2007-07-09 14:45:00,31.53,31.58,31.53,31.58,14100.0,21.2357,21.2694,21.2357,21.2694,14100.0
2007-07-09 14:50:00,31.57,31.58,31.57,31.58,9800.0,21.2627,21.2694,21.2627,21.2694,9800.0
2007-07-09 14:55:00,31.58,31.6,31.57,31.6,33000.0,21.2694,21.2829,21.2627,21.2829,33000.0
2007-07-09 15:00:00,31.6,31.6,31.59,31.59,28200.0,21.2829,21.2829,21.2761,21.2761,28200.0
2007-07-09 15:05:00,31.6,31.6,31.57,31.57,19800.0,21.2829,21.2829,21.2627,21.2627,19800.0
2007-07-09 15:10:00,31.57,31.58,31.57,31.57,9800.0,21.2627,21.2694,21.2627,21.2627,9800.0
2007-07-09 15:15:00,31.57,31.58,31.57,31.57,17400.0,21.2627,21.2694,21.2627,21.2627,17400.0
2007-07-09 15:20:00,31.58,31.6,31.55,31.55,44900.0,21.2694,21.2829,21.2492,21.2492,44900.0
2007-07-09 15:25:00,31.55,31.55,31.53,31.54,23900.0,21.2492,21.2492,21.2357,21.2425,23900.0
2007-07-09 15:30:00,31.54,31.54,31.5,31.51,30900.0,21.2425,21.2425,21.2155,21.2223,30900.0
2007-07-09 15:35:00,31.51,31.51,31.48,31.5,74200.0,21.2223,21.2223,21.2021,21.2155,74200.0
2007-07-09 15:40:00,31.51,31.53,31.48,31.49,87800.0,21.2223,21.2357,21.2021,21.2088,87800.0
2007-07-09 15:45:00,31.49,31.52,31.48,31.52,23500.0,21.2088,21.229,21.2021,21.229,23500.0
2007-07-09 15:50:00,31.51,31.52,31.5,31.51,39700.0,21.2223,21.229,21.2155,21.2223,39700.0
2007-07-09 15:55:00,31.51,31.52,31.5,31.51,62300.0,21.2223,21.229,21.2155,21.2223,62300.0
2007-07-10 09:30:00,31.24,31.41,31.14,31.21,40800.0,21.0404,21.1549,20.9731,21.0202,40800.0
2007-07-10 09:35:00,31.22,31.22,31.16,31.21,15200.0,21.0269,21.0269,20.9865,21.0202,15200.0
2007-07-10 09:40:00,31.21,31.21,31.09,31.18,51000.0,21.0202,21.0202,20.9394,21.0,51000.0
2007-07-10 09:45:00,31.13,31.25,31.12,31.25,69200.0,20.9663,21.0472,20.9596,21.0472,69200.0
2007-07-10 09:50:00,31.24,31.32,31.2,31.3,42300.0,21.0404,21.0943,21.0135,21.0808,42300.0
2007-07-10 09:55:00,31.31,31.32,31.25,31.26,33800.0,21.0876,21.0943,21.0472,21.0539,33800.0
2007-07-10 10:00:00,31.25,31.26,31.16,31.18,43900.0,21.0472,21.0539,20.9865,21.0,43900.0
2007-07-10 10:05:00,31.18,31.2,31.16,31.2,14800.0,21.0,21.0135,20.9865,21.0135,14800.0
2007-07-10 10:10:00,31.2,31.26,31.2,31.22,22000.0,21.0135,21.0539,21.0135,21.0269,22000.0
2007-07-10 10:15:00,31.22,31.25,31.22,31.22,12900.0,21.0269,21.0472,21.0269,21.0269,12900.0
2007-07-10 10:20:00,31.22,31.22,31.16,31.16,12700.0,21.0269,21.0269,20.9865,20.9865,12700.0
2007-07-10 10:25:00,31.17,31.17,31.11,31.14,17900.0,20.9933,20.9933,20.9529,20.9731,17900.0
2007-07-10 10:30:00,31.14,31.14,31.04,31.06,30000.0,20.9731,20.9731,20.9057,20.9192,30000.0
2007-07-10 10:35:00,31.05,31.2,31.05,31.16,25500.0,20.9124,21.0135,20.9124,20.9865,25500.0
2007-07-10 10:40:00,31.16,31.19,31.11,31.12,16500.0,20.9865,21.0067,20.9529,20.9596,16500.0
2007-07-10 10:45:00,31.12,31.2,31.11,31.15,40100.0,20.9596,21.0135,20.9529,20.9798,40100.0
2007-07-10 10:50:00,31.16,31.19,31.16,31.19,17900.0,20.9865,21.0067,20.9865,21.0067,17900.0
2007-07-10 10:55:00,31.18,31.2,31.17,31.19,15000.0,21.0,21.0135,20.9933,21.0067,15000.0
2007-07-10 11:00:00,31.19,31.21,31.17,31.18,27500.0,21.0067,21.0202,20.9933,21.0,27500.0
2007-07-10 11:05:00,31.17,31.18,31.16,31.16,14600.0,20.9933,21.0,20.9865,20.9865,14600.0
2007-07-10 11:10:00,31.16,31.17,31.15,31.17,10800.0,20.9865,20.9933,20.9798,20.9933,10800.0
2007-07-10 11:15:00,31.18,31.24,31.17,31.24,16600.0,21.0,21.0404,20.9933,21.0404,16600.0
2007-07-10 11:20:00,31.25,31.29,31.22,31.22,32900.0,21.0472,21.0741,21.0269,21.0269,32900.0
2007-07-10 11:25:00,31.23,31.26,31.22,31.24,8000.0,21.0337,21.0539,21.0269,21.0404,8000.0
2007-07-10 11:30:00,31.23,31.24,31.2,31.22,10700.0,21.0337,21.0404,21.0135,21.0269,10700.0
2007-07-10 11:35:00,31.22,31.27,31.2,31.27,16700.0,21.0269,21.0606,21.0135,21.0606,16700.0
2007-07-10 11:40:00,31.27,31.29,31.26,31.28,11000.0,21.0606,21.0741,21.0539,21.0674,11000.0
2007-07-10 11:45:00,31.27,31.29,31.25,31.26,10900.0,21.0606,21.0741,21.0472,21.0539,10900.0
2007-07-10 11:50:00,31.26,31.26,31.15,31.2,24800.0,21.0539,21.0539,20.9798,21.0135,24800.0
2007-07-10 11:55:00,31.21,31.26,31.2,31.25,16100.0,21.0202,21.0539,21.0135,21.0472,16100.0
2007-07-10 12:00:00,31.26,31.28,31.24,31.24,10200.0,21.0539,21.0674,21.0404,21.0404,10200.0
2007-07-10 12:05:00,31.24,31.26,31.24,31.25,5500.0,21.0404,21.0539,21.0404,21.0472,5500.0
2007-07-10 12:10:00,31.25,31.25,31.16,31.16,15500.0,21.0472,21.0472,20.9865,20.9865,15500.0
2007-07-10 12:15:00,31.17,31.19,31.16,31.19,8600.0,20.9933,21.0067,20.9865,21.0067,8600.0
2007-07-10 12:20:00,31.18,31.23,31.17,31.2,26600.0,21.0,21.0337,20.9933,21.0135,26600.0
2007-07-10 12:25:00,31.2,31.24,31.2,31.21,18300.0,21.0135,21.0404,21.0135,21.0202,18300.0
2007-07-10 12:30:00,31.21,31.22,31.2,31.22,7200.0,21.0202,21.0269,21.0135,21.0269,7200.0
2007-07-10 12:35:00,31.21,31.25,31.21,31.24,11400.0,21.0202,21.0472,21.0202,21.0404,11400.0
2007-07-10 12:40:00,31.25,31.27,31.24,31.25,12700.0,21.0472,21.0606,21.0404,21.0472,12700.0
2007-07-10 12:45:00,31.25,31.31,31.25,31.3,31700.0,21.0472,21.0876,21.0472,21.0808,31700.0
2007-07-10 12:50:00,31.3,31.32,31.28,31.28,11500.0,21.0808,21.0943,21.0674,21.0674,11500.0
2007-07-10 12:55:00,31.29,31.29,31.27,31.28,7200.0,21.0741,21.0741,21.0606,21.0674,7200.0
2007-07-10 13:00:00,31.28,31.34,31.26,31.26,26900.0,21.0674,21.1078,21.0539,21.0539,26900.0
2007-07-10 13:05:00,31.25,31.26,31.2,31.25,12600.0,21.0472,21.0539,21.0135,21.0472,12600.0
2007-07-10 13:10:00,31.26,31.3,31.26,31.3,11300.0,21.0539,21.0808,21.0539,21.0808,11300.0
2007-07-10 13:15:00,31.3,31.31,31.24,31.26,10300.0,21.0808,21.0876,21.0404,21.0539,10300.0
2007-07-10 13:20:00,31.25,31.25,31.18,31.21,23000.0,21.0472,21.0472,21.0,21.0202,23000.0
2007-07-10 13:25:00,31.2,31.23,31.19,31.21,19000.0,21.0135,21.0337,21.0067,21.0202,19000.0
2007-07-10 13:30:00,31.21,31.23,31.19,31.22,14800.0,21.0202,21.0337,21.0067,21.0269,14800.0
2007-07-10 13:35:00,31.23,31.25,31.2,31.21,16200.0,21.0337,21.0472,21.0135,21.0202,16200.0
2007-07-10 13:40:00,31.21,31.21,31.16,31.21,15100.0,21.0202,21.0202,20.9865,21.0202,15100.0
2007-07-10 13:45:00,31.2,31.2,31.06,31.11,68600.0,21.0135,21.0135,20.9192,20.9529,68600.0
2007-07-10 13:50:00,31.11,31.11,31.05,31.09,31200.0,20.9529,20.9529,20.9124,20.9394,31200.0
2007-07-10 13:55:00,31.09,31.09,31.05,31.06,18000.0,20.9394,20.9394,20.9124,20.9192,18000.0
2007-07-10 14:00:00,31.06,31.1,31.03,31.1,59000.0,20.9192,20.9461,20.899,20.9461,59000.0
2007-07-10 14:05:00,31.1,31.11,31.05,31.06,16200.0,20.9461,20.9529,20.9124,20.9192,16200.0
2007-07-10 14:10:00,31.06,31.09,31.06,31.07,17600.0,20.9192,20.9394,20.9192,20.9259,17600.0
2007-07-10 14:15:00,31.07,31.14,31.05,31.14,31400.0,20.9259,20.9731,20.9124,20.9731,31400.0
2007-07-10 14:20:00,31.14,31.19,31.14,31.16,33400.0,20.9731,21.0067,20.9731,20.9865,33400.0
2007-07-10 14:25:00,31.16,31.17,31.13,31.16,36600.0,20.9865,20.9933,20.9663,20.9865,36600.0
2007-07-10 14:30:00,31.16,31.18,31.14,31.18,17900.0,20.9865,21.0,20.9731,21.0,17900.0
2007-07-10 14:35:00,31.18,31.19,31.14,31.14,19500.0,21.0,21.0067,20.9731,20.9731,19500.0
2007-07-10 14:40:00,31.14,31.15,31.14,31.14,9100.0,20.9731,20.9798,20.9731,20.9731,9100.0
2007-07-10 14:45:00,31.14,31.15,31.12,31.12,33600.0,20.9731,20.9798,20.9596,20.9596,33600.0
2007-07-10 14:50:00,31.12,31.17,31.11,31.17,38500.0,20.9596,20.9933,20.9529,20.9933,38500.0
2007-07-10 14:55:00,31.16,31.17,31.12,31.13,26100.0,20.9865,20.9933,20.9596,20.9663,26100.0
2007-07-10 15:00:00,31.13,31.14,31.12,31.12,22700.0,20.9663,20.9731,20.9596,20.9596,22700.0
2007-07-10 15:05:00,31.12,31.12,31.02,31.06,38900.0,20.9596,20.9596,20.8922,20.9192,38900.0
2007-07-10 15:10:00,31.06,31.08,31.01,31.02,53400.0,20.9192,20.9327,20.8855,20.8922,53400.0
2007-07-10 15:15:00,31.03,31.04,31.0,31.03,40100.0,20.899,20.9057,20.8788,20.899,40100.0
2007-07-10 15:20:00,31.03,31.1,31.03,31.1,22300.0,20.899,20.9461,20.899,20.9461,22300.0
2007-07-10 15:25:00,31.1,31.12,31.06,31.07,40600.0,20.9461,20.9596,20.9192,20.9259,40600.0
2007-07-10 15:30:00,31.07,31.07,31.01,31.02,46100.0,20.9259,20.9259,20.8855,20.8922,46100.0
2007-07-10 15:35:00,31.02,31.05,31.01,31.04,39600.0,20.8922,20.9124,20.8855,20.9057,39600.0
2007-07-10 15:40:00,31.04,31.04,30.99,31.0,76600.0,20.9057,20.9057,20.872,20.8788,76600.0
2007-07-10 15:45:00,31.0,31.01,30.98,30.98,47300.0,20.8788,20.8855,20.8653,20.8653,47300.0
2007-07-10 15:50:00,30.98,31.0,30.94,30.96,127000.0,20.8653,20.8788,20.8384,20.8518,127000.0
2007-07-10 15:55:00,30.96,31.0,30.93,30.93,128100.0,20.8518,20.8788,20.8316,20.8316,128100.0
2007-07-11 09:30:00,30.92,30.92,30.8,30.85,61000.0,20.8249,20.8249,20.7441,20.7777,61000.0
2007-07-11 09:35:00,30.84,30.86,30.83,30.83,33900.0,20.771,20.7845,20.7643,20.7643,33900.0
2007-07-11 09:40:00,30.84,30.93,30.83,30.91,28100.0,20.771,20.8316,20.7643,20.8182,28100.0
2007-07-11 09:45:00,30.91,30.94,30.85,30.86,43300.0,20.8182,20.8384,20.7777,20.7845,43300.0
2007-07-11 09:50:00,30.85,30.88,30.79,30.81,55400.0,20.7777,20.798,20.7373,20.7508,55400.0
2007-07-11 09:55:00,30.81,30.82,30.74,30.78,50700.0,20.7508,20.7575,20.7037,20.7306,50700.0
2007-07-11 10:00:00,30.77,30.8,30.65,30.8,46600.0,20.7239,20.7441,20.643,20.7441,46600.0
2007-07-11 10:05:00,30.78,30.81,30.76,30.81,23100.0,20.7306,20.7508,20.7171,20.7508,23100.0
2007-07-11 10:10:00,30.8,30.84,30.77,30.79,35600.0,20.7441,20.771,20.7239,20.7373,35600.0
2007-07-11 10:15:00,30.8,30.87,30.79,30.84,43000.0,20.7441,20.7912,20.7373,20.771,43000.0
2007-07-11 10:20:00,30.84,30.9,30.83,30.88,16400.0,20.771,20.8114,20.7643,20.798,16400.0
2007-07-11 10:25:00,30.89,30.92,30.84,30.9,21900.0,20.8047,20.8249,20.771,20.8114,21900.0
2007-07-11 10:30:00,30.91,30.93,30.86,30.87,21900.0,20.8182,20.8316,20.7845,20.7912,21900.0
2007-07-11 10:35:00,30.87,30.88,30.83,30.84,19400.0,20.7912,20.798,20.7643,20.771,19400.0
2007-07-11 10:40:00,30.83,30.84,30.81,30.82,12800.0,20.7643,20.771,20.7508,20.7575,12800.0
2007-07-11 10:45:00,30.82,30.83,30.78,30.8,15000.0,20.7575,20.7643,20.7306,20.7441,15000.0
2007-07-11 10:50:00,30.79,30.82,30.79,30.8,13100.0,20.7373,20.7575,20.7373,20.7441,13100.0
2007-07-11 10:55:00,30.79,30.84,30.79,30.8,20800.0,20.7373,20.771,20.7373,20.7441,20800.0
2007-07-11 11:00:00,30.81,30.85,30.81,30.85,15300.0,20.7508,20.7777,20.7508,20.7777,15300.0
2007-07-11 11:05:00,30.85,30.95,30.84,30.95,23900.0,20.7777,20.8451,20.771,20.8451,23900.0
2007-07-11 11:10:00,30.95,30.99,30.94,30.98,18900.0,20.8451,20.872,20.8384,20.8653,18900.0
2007-07-11 11:15:00,30.98,31.0,30.98,30.99,20300.0,20.8653,20.8788,20.8653,20.872,20300.0
2007-07-11 11:20:00,30.99,31.05,30.98,31.05,24400.0,20.872,20.9124,20.8653,20.9124,24400.0
2007-07-11 11:25:00,31.06,31.08,31.02,31.02,27000.0,20.9192,20.9327,20.8922,20.8922,27000.0
2007-07-11 11:30:00,31.0,31.01,30.97,30.98,18000.0,20.8788,20.8855,20.8586,20.8653,18000.0
2007-07-11 11:35:00,30.97,30.99,30.97,30.97,13600.0,20.8586,20.872,20.8586,20.8586,13600.0
2007-07-11 11:40:00,30.96,30.96,30.91,30.91,13100.0,20.8518,20.8518,20.8182,20.8182,13100.0
2007-07-11 11:45:00,30.91,30.93,30.91,30.91,21800.0,20.8182,20.8316,20.8182,20.8182,21800.0
2007-07-11 11:50:00,30.92,30.92,30.84,30.84,31700.0,20.8249,20.8249,20.771,20.771,31700.0
2007-07-11 11:55:00,30.84,30.89,30.84,30.89,12800.0,20.771,20.8047,20.771,20.8047,12800.0
2007-07-11 12:00:00,30.9,30.92,30.89,30.9,15000.0,20.8114,20.8249,20.8047,20.8114,15000.0
2007-07-11 12:05:00,30.9,30.91,30.86,30.86,12800.0,20.8114,20.8182,20.7845,20.7845,12800.0
2007-07-11 12:10:00,30.86,30.9,30.85,30.89,19200.0,20.7845,20.8114,20.7777,20.8047,19200.0
2007-07-11 12:15:00,30.89,30.89,30.81,30.82,16200.0,20.8047,20.8047,20.7508,20.7575,16200.0
2007-07-11 12:20:00,30.83,30.84,30.81,30.82,11500.0,20.7643,20.771,20.7508,20.7575,11500.0
2007-07-11 12:25:00,30.81,30.83,30.81,30.83,4300.0,20.7508,20.7643,20.7508,20.7643,4300.0
2007-07-11 12:30:00,30.82,30.86,30.82,30.85,22400.0,20.7575,20.7845,20.7575,20.7777,22400.0
2007-07-11 12:35:00,30.85,30.86,30.84,30.85,12200.0,20.7777,20.7845,20.771,20.7777,12200.0
2007-07-11 12:40:00,30.85,30.88,30.84,30.86,24200.0,20.7777,20.798,20.771,20.7845,24200.0
2007-07-11 12:45:00,30.86,30.86,30.82,30.82,22800.0,20.7845,20.7845,20.7575,20.7575,22800.0
2007-07-11 12:50:00,30.82,30.82,30.79,30.79,9800.0,20.7575,20.7575,20.7373,20.7373,9800.0
2007-07-11 12:55:00,30.8,30.83,30.78,30.78,70500.0,20.7441,20.7643,20.7306,20.7306,70500.0
2007-07-11 13:00:00,30.79,30.83,30.78,30.83,14900.0,20.7373,20.7643,20.7306,20.7643,14900.0
2007-07-11 13:05:00,30.83,30.86,30.83,30.86,3800.0,20.7643,20.7845,20.7643,20.7845,3800.0
2007-07-11 13:10:00,30.86,30.86,30.83,30.85,21800.0,20.7845,20.7845,20.7643,20.7777,21800.0
2007-07-11 13:15:00,30.84,30.85,30.84,30.85,8500.0,20.771,20.7777,20.771,20.7777,8500.0
2007-07-11 13:20:00,30.84,30.84,30.8,30.8,13600.0,20.771,20.771,20.7441,20.7441,13600.0
2007-07-11 13:25:00,30.81,30.82,30.79,30.82,17000.0,20.7508,20.7575,20.7373,20.7575,17000.0
2007-07-11 13:30:00,30.82,30.87,30.82,30.87,16000.0,20.7575,20.7912,20.7575,20.7912,16000.0
2007-07-11 13:35:00,30.86,30.9,30.85,30.9,21500.0,20.7845,20.8114,20.7777,20.8114,21500.0
2007-07-11 13:40:00,30.91,30.91,30.88,30.89,5800.0,20.8182,20.8182,20.798,20.8047,5800.0
2007-07-11 13:45:00,30.89,30.9,30.88,30.88,14300.0,20.8047,20.8114,20.798,20.798,14300.0
2007-07-11 13:50:00,30.88,30.88,30.83,30.84,19600.0,20.798,20.798,20.7643,20.771,19600.0
2007-07-11 13:55:00,30.84,30.84,30.75,30.75,25300.0,20.771,20.771,20.7104,20.7104,25300.0
2007-07-11 14:00:00,30.76,30.79,30.75,30.76,35700.0,20.7171,20.7373,20.7104,20.7171,35700.0
2007-07-11 14:05:00,30.76,30.76,30.7,30.74,30800.0,20.7171,20.7171,20.6767,20.7037,30800.0
2007-07-11 14:10:00,30.75,30.76,30.73,30.75,19000.0,20.7104,20.7171,20.6969,20.7104,19000.0
2007-07-11 14:15:00,30.75,30.82,30.75,30.82,28500.0,20.7104,20.7575,20.7104,20.7575,28500.0
2007-07-11 14:20:00,30.83,30.83,30.79,30.79,21500.0,20.7643,20.7643,20.7373,20.7373,21500.0
2007-07-11 14:25:00,30.8,30.83,30.79,30.81,21200.0,20.7441,20.7643,20.7373,20.7508,21200.0
2007-07-11 14:30:00,30.81,30.81,30.78,30.78,24700.0,20.7508,20.7508,20.7306,20.7306,24700.0
2007-07-11 14:35:00,30.79,30.82,30.78,30.79,16900.0,20.7373,20.7575,20.7306,20.7373,16900.0
2007-07-11 14:40:00,30.79,30.8,30.74,30.77,88800.0,20.7373,20.7441,20.7037,20.7239,88800.0
2007-07-11 14:45:00,30.77,30.79,30.75,30.76,20400.0,20.7239,20.7373,20.7104,20.7171,20400.0
2007-07-11 14:50:00,30.76,30.78,30.7,30.7,54300.0,20.7171,20.7306,20.6767,20.6767,54300.0
2007-07-11 14:55:00,30.7,30.74,30.67,30.72,35000.0,20.6767,20.7037,20.6565,20.6902,35000.0
2007-07-11 15:00:00,30.72,30.75,30.72,30.74,22100.0,20.6902,20.7104,20.6902,20.7037,22100.0
2007-07-11 15:05:00,30.73,30.77,30.73,30.77,27400.0,20.6969,20.7239,20.6969,20.7239,27400.0
2007-07-11 15:10:00,30.76,30.77,30.73,30.73,32400.0,20.7171,20.7239,20.6969,20.6969,32400.0
2007-07-11 15:15:00,30.73,30.75,30.72,30.75,30500.0,20.6969,20.7104,20.6902,20.7104,30500.0
2007-07-11 15:20:00,30.75,30.76,30.72,30.73,32200.0,20.7104,20.7171,20.6902,20.6969,32200.0
2007-07-11 15:25:00,30.74,30.78,30.74,30.77,28400.0,20.7037,20.7306,20.7037,20.7239,28400.0
2007-07-11 15:30:00,30.78,30.8,30.77,30.78,39700.0,20.7306,20.7441,20.7239,20.7306,39700.0
2007-07-11 15:35:00,30.79,30.8,30.76,30.8,28700.0,20.7373,20.7441,20.7171,20.7441,28700.0
2007-07-11 15:40:00,30.8,30.83,30.8,30.83,28700.0,20.7441,20.7643,20.7441,20.7643,28700.0
2007-07-11 15:45:00,30.83,30.83,30.81,30.81,44500.0,20.7643,20.7643,20.7508,20.7508,44500.0
2007-07-11 15:50:00,30.82,30.82,30.8,30.82,46600.0,20.7575,20.7575,20.7441,20.7575,46600.0
2007-07-11 15:55:00,30.82,30.9,30.82,30.89,99300.0,20.7575,20.8114,20.7575,20.8047,99300.0
2007-07-12 09:30:00,30.98,30.98,30.87,30.87,18900.0,20.8653,20.8653,20.7912,20.7912,18900.0
2007-07-12 09:35:00,30.88,31.0,30.87,30.99,14200.0,20.798,20.8788,20.7912,20.872,14200.0
2007-07-12 09:40:00,30.97,31.14,30.95,31.08,38400.0,20.8586,20.9731,20.8451,20.9327,38400.0
2007-07-12 09:45:00,31.07,31.18,31.05,31.17,29600.0,20.9259,21.0,20.9124,20.9933,29600.0
2007-07-12 09:50:00,31.18,31.24,31.11,31.14,22600.0,21.0,21.0404,20.9529,20.9731,22600.0
2007-07-12 09:55:00,31.14,31.15,31.11,31.12,16100.0,20.9731,20.9798,20.9529,20.9596,16100.0
2007-07-12 10:00:00,31.14,31.15,31.14,31.15,10400.0,20.9731,20.9798,20.9731,20.9798,10400.0
2007-07-12 10:05:00,31.15,31.16,31.14,31.15,42900.0,20.9798,20.9865,20.9731,20.9798,42900.0
2007-07-12 10:10:00,31.15,31.27,31.14,31.21,95100.0,20.9798,21.0606,20.9731,21.0202,95100.0
2007-07-12 10:15:00,31.23,31.23,31.18,31.18,10900.0,21.0337,21.0337,21.0,21.0,10900.0
2007-07-12 10:20:00,31.19,31.2,31.15,31.16,7900.0,21.0067,21.0135,20.9798,20.9865,7900.0
2007-07-12 10:25:00,31.16,31.19,31.15,31.15,10700.0,20.9865,21.0067,20.9798,20.9798,10700.0
2007-07-12 10:30:00,31.16,31.2,31.15,31.2,14900.0,20.9865,21.0135,20.9798,21.0135,14900.0
2007-07-12 10:35:00,31.21,31.22,31.16,31.2,24200.0,21.0202,21.0269,20.9865,21.0135,24200.0
2007-07-12 10:40:00,31.2,31.21,31.18,31.18,9100.0,21.0135,21.0202,21.0,21.0,9100.0
2007-07-12 10:45:00,31.18,31.21,31.18,31.2,10200.0,21.0,21.0202,21.0,21.0135,10200.0
2007-07-12 10:50:00,31.21,31.22,31.18,31.21,39200.0,21.0202,21.0269,21.0,21.0202,39200.0
2007-07-12 10:55:00,31.2,31.2,31.15,31.17,13400.0,21.0135,21.0135,20.9798,20.9933,13400.0
2007-07-12 11:00:00,31.16,31.17,31.12,31.12,16900.0,20.9865,20.9933,20.9596,20.9596,16900.0
2007-07-12 11:05:00,31.13,31.15,31.09,31.11,25900.0,20.9663,20.9798,20.9394,20.9529,25900.0
2007-07-12 11:10:00,31.13,31.13,31.08,31.08,16500.0,20.9663,20.9663,20.9327,20.9327,16500.0
2007-07-12 11:15:00,31.07,31.11,31.06,31.06,31500.0,20.9259,20.9529,20.9192,20.9192,31500.0
2007-07-12 11:20:00,31.06,31.07,31.05,31.05,13200.0,20.9192,20.9259,20.9124,20.9124,13200.0
2007-07-12 11:25:00,31.05,31.08,31.04,31.06,18900.0,20.9124,20.9327,20.9057,20.9192,18900.0
2007-07-12 11:30:00,31.07,31.1,30.9,31.09,34600.0,20.9259,20.9461,20.8114,20.9394,34600.0
2007-07-12 11:35:00,31.1,31.13,31.08,31.13,30300.0,20.9461,20.9663,20.9327,20.9663,30300.0
2007-07-12 11:40:00,31.13,31.15,31.09,31.1,52500.0,20.9663,20.9798,20.9394,20.9461,52500.0
2007-07-12 11:45:00,31.1,31.1,31.0,31.04,134000.0,20.9461,20.9461,20.8788,20.9057,134000.0
2007-07-12 11:50:00,31.03,31.07,31.03,31.03,22400.0,20.899,20.9259,20.899,20.899,22400.0
2007-07-12 11:55:00,31.03,31.04,31.02,31.04,18100.0,20.899,20.9057,20.8922,20.9057,18100.0
2007-07-12 12:00:00,31.04,31.1,31.03,31.07,23300.0,20.9057,20.9461,20.899,20.9259,23300.0
2007-07-12 12:05:00,31.06,31.09,31.06,31.07,21400.0,20.9192,20.9394,20.9192,20.9259,21400.0
2007-07-12 12:10:00,31.06,31.1,31.02,31.1,38600.0,20.9192,20.9461,20.8922,20.9461,38600.0
2007-07-12 12:15:00,31.09,31.1,31.05,31.05,24000.0,20.9394,20.9461,20.9124,20.9124,24000.0
2007-07-12 12:20:00,31.05,31.08,31.03,31.06,36400.0,20.9124,20.9327,20.899,20.9192,36400.0
2007-07-12 12:25:00,31.05,31.05,31.04,31.05,21200.0,20.9124,20.9124,20.9057,20.9124,21200.0
2007-07-12 12:30:00,31.07,31.08,30.99,30.99,59200.0,20.9259,20.9327,20.872,20.872,59200.0
2007-07-12 12:35:00,31.0,31.0,30.99,31.0,17000.0,20.8788,20.8788,20.872,20.8788,17000.0
2007-07-12 12:40:00,31.0,31.0,30.99,31.0,21400.0,20.8788,20.8788,20.872,20.8788,21400.0
2007-07-12 12:45:00,31.0,31.0,30.99,31.0,16200.0,20.8788,20.8788,20.872,20.8788,16200.0
2007-07-12 12:50:00,31.0,31.0,30.98,30.98,40800.0,20.8788,20.8788,20.8653,20.8653,40800.0
2007-07-12 12:55:00,30.99,31.0,30.99,30.99,10500.0,20.872,20.8788,20.872,20.872,10500.0
2007-07-12 13:00:00,31.0,31.0,30.99,31.0,31500.0,20.8788,20.8788,20.872,20.8788,31500.0
2007-07-12 13:05:00,30.99,31.0,30.99,30.99,35200.0,20.872,20.8788,20.872,20.872,35200.0
2007-07-12 13:10:00,30.99,31.0,30.99,31.0,13400.0,20.872,20.8788,20.872,20.8788,13400.0
2007-07-12 13:15:00,31.0,31.0,30.99,30.99,8500.0,20.8788,20.8788,20.872,20.872,8500.0
2007-07-12 13:20:00,31.0,31.0,30.98,30.98,24300.0,20.8788,20.8788,20.8653,20.8653,24300.0
2007-07-12 13:25:00,30.98,31.0,30.96,31.0,24400.0,20.8653,20.8788,20.8518,20.8788,24400.0
2007-07-12 13:30:00,30.99,31.03,30.99,31.03,19900.0,20.872,20.899,20.872,20.899,19900.0
2007-07-12 13:35:00,31.03,31.05,31.02,31.03,17500.0,20.899,20.9124,20.8922,20.899,17500.0
2007-07-12 13:40:00,31.03,31.07,31.02,31.05,20700.0,20.899,20.9259,20.8922,20.9124,20700.0
2007-07-12 13:45:00,31.05,31.06,31.02,31.02,18100.0,20.9124,20.9192,20.8922,20.8922,18100.0
2007-07-12 13:50:00,31.03,31.03,31.02,31.03,5600.0,20.899,20.899,20.8922,20.899,5600.0
2007-07-12 13:55:00,31.03,31.03,31.0,31.01,16400.0,20.899,20.899,20.8788,20.8855,16400.0
2007-07-12 14:00:00,31.0,31.03,31.0,31.03,12000.0,20.8788,20.899,20.8788,20.899,12000.0
2007-07-12 14:05:00,31.02,31.02,30.99,31.0,25800.0,20.8922,20.8922,20.872,20.8788,25800.0
2007-07-12 14:10:00,31.0,31.0,30.99,30.99,9300.0,20.8788,20.8788,20.872,20.872,9300.0
2007-07-12 14:15:00,30.99,31.0,30.96,30.97,13400.0,20.872,20.8788,20.8518,20.8586,13400.0
2007-07-12 14:20:00,30.97,30.97,30.95,30.95,10500.0,20.8586,20.8586,20.8451,20.8451,10500.0
2007-07-12 14:25:00,30.95,31.0,30.95,31.0,23400.0,20.8451,20.8788,20.8451,20.8788,23400.0
2007-07-12 14:30:00,31.0,31.01,30.98,31.0,22500.0,20.8788,20.8855,20.8653,20.8788,22500.0
2007-07-12 14:35:00,30.99,31.0,30.97,30.99,14100.0,20.872,20.8788,20.8586,20.872,14100.0
2007-07-12 14:40:00,30.98,31.0,30.98,31.0,14800.0,20.8653,20.8788,20.8653,20.8788,14800.0
2007-07-12 14:45:00,31.0,31.0,30.99,31.0,4900.0,20.8788,20.8788,20.872,20.8788,4900.0
2007-07-12 14:50:00,31.0,31.0,30.99,31.0,9200.0,20.8788,20.8788,20.872,20.8788,9200.0
2007-07-12 14:55:00,30.99,31.08,30.99,31.06,44600.0,20.872,20.9327,20.872,20.9192,44600.0
2007-07-12 15:00:00,31.06,31.06,31.03,31.04,56700.0,20.9192,20.9192,20.899,20.9057,56700.0
2007-07-12 15:05:00,31.04,31.06,31.03,31.04,17500.0,20.9057,20.9192,20.899,20.9057,17500.0
2007-07-12 15:10:00,31.04,31.08,31.04,31.08,12700.0,20.9057,20.9327,20.9057,20.9327,12700.0
2007-07-12 15:15:00,31.07,31.08,31.03,31.03,55400.0,20.9259,20.9327,20.899,20.899,55400.0
2007-07-12 15:20:00,31.04,31.06,31.04,31.05,12100.0,20.9057,20.9192,20.9057,20.9124,12100.0
2007-07-12 15:25:00,31.06,31.11,31.05,31.11,28300.0,20.9192,20.9529,20.9124,20.9529,28300.0
2007-07-12 15:30:00,31.1,31.13,31.08,31.11,76200.0,20.9461,20.9663,20.9327,20.9529,76200.0
2007-07-12 15:35:00,31.12,31.15,31.11,31.13,72600.0,20.9596,20.9798,20.9529,20.9663,72600.0
2007-07-12 15:40:00,31.13,31.21,31.13,31.17,88400.0,20.9663,21.0202,20.9663,20.9933,88400.0
2007-07-12 15:45:00,31.18,31.19,31.15,31.17,64300.0,21.0,21.0067,20.9798,20.9933,64300.0
2007-07-12 15:50:00,31.17,31.18,31.12,31.14,84900.0,20.9933,21.0,20.9596,20.9731,84900.0
2007-07-12 15:55:00,31.13,31.21,31.13,31.2,138200.0,20.9663,21.0202,20.9663,21.0135,138200.0
2007-07-13 09:30:00,31.02,31.19,31.01,31.09,45900.0,20.8922,21.0067,20.8855,20.9394,45900.0
2007-07-13 09:35:00,31.09,31.09,30.99,31.09,9400.0,20.9394,20.9394,20.872,20.9394,9400.0
2007-07-13 09:40:00,31.07,31.18,31.07,31.14,12300.0,20.9259,21.0,20.9259,20.9731,12300.0
2007-07-13 09:45:00,31.14,31.19,31.1,31.13,37600.0,20.9731,21.0067,20.9461,20.9663,37600.0
2007-07-13 09:50:00,31.14,31.18,31.12,31.16,42300.0,20.9731,21.0,20.9596,20.9865,42300.0
2007-07-13 09:55:00,31.16,31.16,31.05,31.11,44600.0,20.9865,20.9865,20.9124,20.9529,44600.0
2007-07-13 10:00:00,31.11,31.23,31.11,31.21,22900.0,20.9529,21.0337,20.9529,21.0202,22900.0
2007-07-13 10:05:00,31.21,31.25,31.19,31.23,24300.0,21.0202,21.0472,21.0067,21.0337,24300.0
2007-07-13 10:10:00,31.23,31.29,31.21,31.27,41100.0,21.0337,21.0741,21.0202,21.0606,41100.0
2007-07-13 10:15:00,31.29,31.29,31.22,31.23,15200.0,21.0741,21.0741,21.0269,21.0337,15200.0
2007-07-13 10:20:00,31.23,31.25,31.2,31.22,12500.0,21.0337,21.0472,21.0135,21.0269,12500.0
2007-07-13 10:25:00,31.23,31.24,31.2,31.21,8600.0,21.0337,21.0404,21.0135,21.0202,8600.0
2007-07-13 10:30:00,31.2,31.24,31.2,31.24,4800.0,21.0135,21.0404,21.0135,21.0404,4800.0
2007-07-13 10:35:00,31.24,31.25,31.23,31.25,18400.0,21.0404,21.0472,21.0337,21.0472,18400.0
2007-07-13 10:40:00,31.25,31.26,31.22,31.22,40900.0,21.0472,21.0539,21.0269,21.0269,40900.0
2007-07-13 10:45:00,31.25,31.31,31.24,31.31,8800.0,21.0472,21.0876,21.0404,21.0876,8800.0
2007-07-13 10:50:00,31.3,31.32,31.27,31.3,21800.0,21.0808,21.0943,21.0606,21.0808,21800.0
2007-07-13 10:55:00,31.3,31.3,31.27,31.28,12500.0,21.0808,21.0808,21.0606,21.0674,12500.0
2007-07-13 11:00:00,31.29,31.31,31.23,31.3,49200.0,21.0741,21.0876,21.0337,21.0808,49200.0
2007-07-13 11:05:00,31.29,31.29,31.21,31.21,29500.0,21.0741,21.0741,21.0202,21.0202,29500.0
2007-07-13 11:10:00,31.21,31.22,31.19,31.19,6500.0,21.0202,21.0269,21.0067,21.0067,6500.0
2007-07-13 11:15:00,31.19,31.2,31.19,31.19,105600.0,21.0067,21.0135,21.0067,21.0067,105600.0
2007-07-13 11:20:00,31.19,31.21,31.19,31.2,9100.0,21.0067,21.0202,21.0067,21.0135,9100.0
2007-07-13 11:25:00,31.2,31.23,31.19,31.19,16000.0,21.0135,21.0337,21.0067,21.0067,16000.0
2007-07-13 11:30:00,31.18,31.18,31.1,31.11,16500.0,21.0,21.0,20.9461,20.9529,16500.0
2007-07-13 11:35:00,31.11,31.15,31.09,31.09,13800.0,20.9529,20.9798,20.9394,20.9394,13800.0
2007-07-13 11:40:00,31.11,31.12,31.11,31.11,8500.0,20.9529,20.9596,20.9529,20.9529,8500.0
2007-07-13 11:45:00,31.11,31.13,31.1,31.12,9000.0,20.9529,20.9663,20.9461,20.9596,9000.0
2007-07-13 11:50:00,31.13,31.14,31.12,31.14,4700.0,20.9663,20.9731,20.9596,20.9731,4700.0
2007-07-13 11:55:00,31.13,31.15,31.08,31.1,14400.0,20.9663,20.9798,20.9327,20.9461,14400.0
2007-07-13 12:00:00,31.12,31.13,31.09,31.13,163800.0,20.9596,20.9663,20.9394,20.9663,163800.0
2007-07-13 12:05:00,31.13,31.16,31.13,31.15,16700.0,20.9663,20.9865,20.9663,20.9798,16700.0
2007-07-13 12:10:00,31.14,31.14,31.12,31.14,12300.0,20.9731,20.9731,20.9596,20.9731,12300.0
2007-07-13 12:15:00,31.14,31.15,31.14,31.14,2500.0,20.9731,20.9798,20.9731,20.9731,2500.0
2007-07-13 12:20:00,31.14,31.15,31.13,31.14,9300.0,20.9731,20.9798,20.9663,20.9731,9300.0
2007-07-13 12:25:00,31.14,31.16,31.13,31.16,12700.0,20.9731,20.9865,20.9663,20.9865,12700.0
2007-07-13 12:30:00,31.16,31.17,31.16,31.17,2100.0,20.9865,20.9933,20.9865,20.9933,2100.0
2007-07-13 12:35:00,31.17,31.19,31.16,31.18,9600.0,20.9933,21.0067,20.9865,21.0,9600.0
2007-07-13 12:40:00,31.18,31.19,31.18,31.19,5400.0,21.0,21.0067,21.0,21.0067,5400.0
2007-07-13 12:45:00,31.18,31.19,31.18,31.18,6000.0,21.0,21.0067,21.0,21.0,6000.0
2007-07-13 12:50:00,31.19,31.19,31.18,31.19,7800.0,21.0067,21.0067,21.0,21.0067,7800.0
2007-07-13 12:55:00,31.19,31.22,31.19,31.22,13300.0,21.0067,21.0269,21.0067,21.0269,13300.0
2007-07-13 13:00:00,31.22,31.22,31.21,31.21,6200.0,21.0269,21.0269,21.0202,21.0202,6200.0
2007-07-13 13:05:00,31.22,31.23,31.18,31.18,22800.0,21.0269,21.0337,21.0,21.0,22800.0
2007-07-13 13:10:00,31.18,31.18,31.17,31.17,2900.0,21.0,21.0,20.9933,20.9933,2900.0
2007-07-13 13:15:00,31.17,31.18,31.17,31.17,3200.0,20.9933,21.0,20.9933,20.9933,3200.0
2007-07-13 13:20:00,31.18,31.19,31.17,31.19,4600.0,21.0,21.0067,20.9933,21.0067,4600.0
2007-07-13 13:25:00,31.2,31.2,31.19,31.19,7000.0,21.0135,21.0135,21.0067,21.0067,7000.0
2007-07-13 13:30:00,31.19,31.2,31.19,31.2,7800.0,21.0067,21.0135,21.0067,21.0135,7800.0
2007-07-13 13:35:00,31.2,31.2,31.19,31.2,6300.0,21.0135,21.0135,21.0067,21.0135,6300.0
2007-07-13 13:40:00,31.19,31.21,31.19,31.2,56100.0,21.0067,21.0202,21.0067,21.0135,56100.0
2007-07-13 13:45:00,31.21,31.21,31.2,31.2,10300.0,21.0202,21.0202,21.0135,21.0135,10300.0
2007-07-13 13:50:00,31.2,31.22,31.2,31.21,13200.0,21.0135,21.0269,21.0135,21.0202,13200.0
2007-07-13 13:55:00,31.21,31.22,31.21,31.22,2500.0,21.0202,21.0269,21.0202,21.0269,2500.0
2007-07-13 14:00:00,31.21,31.22,31.21,31.21,4900.0,21.0202,21.0269,21.0202,21.0202,4900.0
2007-07-13 14:05:00,31.22,31.23,31.21,31.22,75000.0,21.0269,21.0337,21.0202,21.0269,75000.0
2007-07-13 14:10:00,31.22,31.26,31.21,31.25,18700.0,21.0269,21.0539,21.0202,21.0472,18700.0
2007-07-13 14:15:00,31.25,31.28,31.25,31.27,17600.0,21.0472,21.0674,21.0472,21.0606,17600.0
2007-07-13 14:20:00,31.27,31.28,31.2,31.24,81600.0,21.0606,21.0674,21.0135,21.0404,81600.0
2007-07-13 14:25:00,31.24,31.24,31.17,31.18,19100.0,21.0404,21.0404,20.9933,21.0,19100.0
2007-07-13 14:30:00,31.18,31.21,31.13,31.21,29400.0,21.0,21.0202,20.9663,21.0202,29400.0
2007-07-13 14:35:00,31.21,31.28,31.21,31.28,16200.0,21.0202,21.0674,21.0202,21.0674,16200.0
2007-07-13 14:40:00,31.27,31.32,31.27,31.32,13400.0,21.0606,21.0943,21.0606,21.0943,13400.0
2007-07-13 14:45:00,31.31,31.32,31.26,31.28,17600.0,21.0876,21.0943,21.0539,21.0674,17600.0
2007-07-13 14:50:00,31.28,31.34,31.28,31.33,17700.0,21.0674,21.1078,21.0674,21.101,17700.0
2007-07-13 14:55:00,31.32,31.32,31.29,31.3,23300.0,21.0943,21.0943,21.0741,21.0808,23300.0
2007-07-13 15:00:00,31.29,31.31,31.29,31.3,18800.0,21.0741,21.0876,21.0741,21.0808,18800.0
2007-07-13 15:05:00,31.29,31.3,31.28,31.29,15000.0,21.0741,21.0808,21.0674,21.0741,15000.0
2007-07-13 15:10:00,31.27,31.28,31.21,31.25,28300.0,21.0606,21.0674,21.0202,21.0472,28300.0
2007-07-13 15:15:00,31.25,31.29,31.25,31.29,15600.0,21.0472,21.0741,21.0472,21.0741,15600.0
2007-07-13 15:20:00,31.29,31.3,31.29,31.3,28300.0,21.0741,21.0808,21.0741,21.0808,28300.0
2007-07-13 15:25:00,31.29,31.3,31.29,31.3,11200.0,21.0741,21.0808,21.0741,21.0808,11200.0
2007-07-13 15:30:00,31.3,31.3,31.29,31.29,11300.0,21.0808,21.0808,21.0741,21.0741,11300.0
2007-07-13 15:35:00,31.3,31.3,31.29,31.29,24100.0,21.0808,21.0808,21.0741,21.0741,24100.0
2007-07-13 15:40:00,31.3,31.3,31.29,31.3,24900.0,21.0808,21.0808,21.0741,21.0808,24900.0
2007-07-13 15:45:00,31.3,31.3,31.24,31.25,39800.0,21.0808,21.0808,21.0404,21.0472,39800.0
2007-07-13 15:50:00,31.26,31.26,31.24,31.25,28200.0,21.0539,21.0539,21.0404,21.0472,28200.0
2007-07-13 15:55:00,31.25,31.25,31.2,31.23,44900.0,21.0472,21.0472,21.0135,21.0337,44900.0
2007-07-16 09:30:00,31.13,31.22,31.0,31.2,48400.0,20.9663,21.0269,20.8788,21.0135,48400.0
2007-07-16 09:35:00,31.22,31.22,31.08,31.13,25500.0,21.0269,21.0269,20.9327,20.9663,25500.0
2007-07-16 09:40:00,31.13,31.18,31.1,31.14,26300.0,20.9663,21.0,20.9461,20.9731,26300.0
2007-07-16 09:45:00,31.15,31.15,31.1,31.11,14300.0,20.9798,20.9798,20.9461,20.9529,14300.0
2007-07-16 09:50:00,31.11,31.13,31.08,31.08,16700.0,20.9529,20.9663,20.9327,20.9327,16700.0
2007-07-16 09:55:00,31.08,31.17,31.08,31.16,43300.0,20.9327,20.9933,20.9327,20.9865,43300.0
2007-07-16 10:00:00,31.16,31.16,31.14,31.16,14500.0,20.9865,20.9865,20.9731,20.9865,14500.0
2007-07-16 10:05:00,31.15,31.19,31.15,31.19,17200.0,20.9798,21.0067,20.9798,21.0067,17200.0
2007-07-16 10:10:00,31.19,31.25,31.19,31.25,18600.0,21.0067,21.0472,21.0067,21.0472,18600.0
2007-07-16 10:15:00,31.25,31.25,31.2,31.23,18700.0,21.0472,21.0472,21.0135,21.0337,18700.0
2007-07-16 10:20:00,31.23,31.28,31.22,31.26,22300.0,21.0337,21.0674,21.0269,21.0539,22300.0
2007-07-16 10:25:00,31.25,31.27,31.25,31.26,5500.0,21.0472,21.0606,21.0472,21.0539,5500.0
2007-07-16 10:30:00,31.27,31.31,31.26,31.31,16700.0,21.0606,21.0876,21.0539,21.0876,16700.0
2007-07-16 10:35:00,31.3,31.34,31.3,31.32,16800.0,21.0808,21.1078,21.0808,21.0943,16800.0
2007-07-16 10:40:00,31.32,31.33,31.28,31.32,19300.0,21.0943,21.101,21.0674,21.0943,19300.0
2007-07-16 10:45:00,31.31,31.31,31.29,31.31,8500.0,21.0876,21.0876,21.0741,21.0876,8500.0
2007-07-16 10:50:00,31.31,31.31,31.3,31.31,8500.0,21.0876,21.0876,21.0808,21.0876,8500.0
2007-07-16 10:55:00,31.31,31.33,31.28,31.28,22300.0,21.0876,21.101,21.0674,21.0674,22300.0
2007-07-16 11:00:00,31.28,31.28,31.22,31.25,23700.0,21.0674,21.0674,21.0269,21.0472,23700.0
2007-07-16 11:05:00,31.25,31.28,31.25,31.28,17800.0,21.0472,21.0674,21.0472,21.0674,17800.0
2007-07-16 11:10:00,31.28,31.28,31.24,31.26,12300.0,21.0674,21.0674,21.0404,21.0539,12300.0
2007-07-16 11:15:00,31.27,31.31,31.27,31.31,17300.0,21.0606,21.0876,21.0606,21.0876,17300.0
2007-07-16 11:20:00,31.31,31.32,31.29,31.3,25600.0,21.0876,21.0943,21.0741,21.0808,25600.0
2007-07-16 11:25:00,31.3,31.31,31.29,31.3,9800.0,21.0808,21.0876,21.0741,21.0808,9800.0
2007-07-16 11:30:00,31.3,31.3,31.23,31.29,29600.0,21.0808,21.0808,21.0337,21.0741,29600.0
2007-07-16 11:35:00,31.3,31.31,31.29,31.3,15900.0,21.0808,21.0876,21.0741,21.0808,15900.0
2007-07-16 11:40:00,31.3,31.3,31.25,31.25,15800.0,21.0808,21.0808,21.0472,21.0472,15800.0
2007-07-16 11:45:00,31.26,31.26,31.22,31.23,16600.0,21.0539,21.0539,21.0269,21.0337,16600.0
2007-07-16 11:50:00,31.23,31.26,31.22,31.25,5800.0,21.0337,21.0539,21.0269,21.0472,5800.0
2007-07-16 11:55:00,31.24,31.25,31.23,31.24,10900.0,21.0404,21.0472,21.0337,21.0404,10900.0
2007-07-16 12:00:00,31.24,31.25,31.23,31.23,6700.0,21.0404,21.0472,21.0337,21.0337,6700.0
2007-07-16 12:05:00,31.23,31.26,31.23,31.25,60200.0,21.0337,21.0539,21.0337,21.0472,60200.0
2007-07-16 12:10:00,31.24,31.25,31.21,31.22,9600.0,21.0404,21.0472,21.0202,21.0269,9600.0
2007-07-16 12:15:00,31.21,31.23,31.19,31.19,10600.0,21.0202,21.0337,21.0067,21.0067,10600.0
2007-07-16 12:20:00,31.19,31.2,31.19,31.19,10000.0,21.0067,21.0135,21.0067,21.0067,10000.0
2007-07-16 12:25:00,31.19,31.2,31.17,31.19,6700.0,21.0067,21.0135,20.9933,21.0067,6700.0
2007-07-16 12:30:00,31.19,31.24,31.19,31.24,8100.0,21.0067,21.0404,21.0067,21.0404,8100.0
2007-07-16 12:35:00,31.25,31.29,31.25,31.28,6700.0,21.0472,21.0741,21.0472,21.0674,6700.0
2007-07-16 12:40:00,31.28,31.29,31.28,31.29,7200.0,21.0674,21.0741,21.0674,21.0741,7200.0
2007-07-16 12:45:00,31.29,31.33,31.29,31.33,34700.0,21.0741,21.101,21.0741,21.101,34700.0
2007-07-16 12:50:00,31.33,31.41,31.33,31.38,38900.0,21.101,21.1549,21.101,21.1347,38900.0
2007-07-16 12:55:00,31.37,31.37,31.33,31.37,11100.0,21.128,21.128,21.101,21.128,11100.0
2007-07-16 13:00:00,31.37,31.38,31.36,31.38,4100.0,21.128,21.1347,21.1212,21.1347,4100.0
2007-07-16 13:05:00,31.38,31.38,31.31,31.31,11400.0,21.1347,21.1347,21.0876,21.0876,11400.0
2007-07-16 13:10:00,31.31,31.33,31.3,31.32,2300.0,21.0876,21.101,21.0808,21.0943,2300.0
2007-07-16 13:15:00,31.33,31.37,31.33,31.37,6600.0,21.101,21.128,21.101,21.128,6600.0
2007-07-16 13:20:00,31.36,31.38,31.36,31.36,12300.0,21.1212,21.1347,21.1212,21.1212,12300.0
2007-07-16 13:25:00,31.37,31.37,31.32,31.33,8300.0,21.128,21.128,21.0943,21.101,8300.0
2007-07-16 13:30:00,31.33,31.33,31.26,31.27,15600.0,21.101,21.101,21.0539,21.0606,15600.0
2007-07-16 13:35:00,31.26,31.27,31.25,31.26,8500.0,21.0539,21.0606,21.0472,21.0539,8500.0
2007-07-16 13:40:00,31.27,31.3,31.26,31.3,11100.0,21.0606,21.0808,21.0539,21.0808,11100.0
2007-07-16 13:45:00,31.3,31.31,31.3,31.3,9900.0,21.0808,21.0876,21.0808,21.0808,9900.0
2007-07-16 13:50:00,31.29,31.29,31.27,31.28,9800.0,21.0741,21.0741,21.0606,21.0674,9800.0
2007-07-16 13:55:00,31.28,31.28,31.24,31.28,15900.0,21.0674,21.0674,21.0404,21.0674,15900.0
2007-07-16 14:00:00,31.28,31.29,31.27,31.28,10300.0,21.0674,21.0741,21.0606,21.0674,10300.0
2007-07-16 14:05:00,31.28,31.3,31.28,31.3,17300.0,21.0674,21.0808,21.0674,21.0808,17300.0
2007-07-16 14:10:00,31.3,31.3,31.28,31.28,9000.0,21.0808,21.0808,21.0674,21.0674,9000.0
2007-07-16 14:15:00,31.29,31.3,31.26,31.27,9400.0,21.0741,21.0808,21.0539,21.0606,9400.0
2007-07-16 14:20:00,31.27,31.28,31.26,31.27,6000.0,21.0606,21.0674,21.0539,21.0606,6000.0
2007-07-16 14:25:00,31.28,31.31,31.27,31.29,19500.0,21.0674,21.0876,21.0606,21.0741,19500.0
2007-07-16 14:30:00,31.29,31.29,31.27,31.28,10000.0,21.0741,21.0741,21.0606,21.0674,10000.0
2007-07-16 14:35:00,31.28,31.29,31.28,31.28,9200.0,21.0674,21.0741,21.0674,21.0674,9200.0
2007-07-16 14:40:00,31.28,31.31,31.28,31.29,17900.0,21.0674,21.0876,21.0674,21.0741,17900.0
2007-07-16 14:45:00,31.3,31.3,31.28,31.29,21300.0,21.0808,21.0808,21.0674,21.0741,21300.0
2007-07-16 14:50:00,31.28,31.28,31.23,31.23,19900.0,21.0674,21.0674,21.0337,21.0337,19900.0
2007-07-16 14:55:00,31.24,31.28,31.24,31.27,13000.0,21.0404,21.0674,21.0404,21.0606,13000.0
2007-07-16 15:00:00,31.28,31.29,31.27,31.28,11500.0,21.0674,21.0741,21.0606,21.0674,11500.0
2007-07-16 15:05:00,31.28,31.3,31.28,31.3,9300.0,21.0674,21.0808,21.0674,21.0808,9300.0
2007-07-16 15:10:00,31.29,31.31,31.29,31.3,9100.0,21.0741,21.0876,21.0741,21.0808,9100.0
2007-07-16 15:15:00,31.31,31.31,31.3,31.31,1700.0,21.0876,21.0876,21.0808,21.0876,1700.0
2007-07-16 15:20:00,31.3,31.34,31.3,31.31,82600.0,21.0808,21.1078,21.0808,21.0876,82600.0
2007-07-16 15:25:00,31.31,31.32,31.31,31.31,4200.0,21.0876,21.0943,21.0876,21.0876,4200.0
2007-07-16 15:30:00,31.31,31.31,31.28,31.29,33300.0,21.0876,21.0876,21.0674,21.0741,33300.0
2007-07-16 15:35:00,31.3,31.3,31.26,31.27,21800.0,21.0808,21.0808,21.0539,21.0606,21800.0
2007-07-16 15:40:00,31.27,31.28,31.26,31.28,18200.0,21.0606,21.0674,21.0539,21.0674,18200.0
2007-07-16 15:45:00,31.28,31.29,31.27,31.29,8900.0,21.0674,21.0741,21.0606,21.0741,8900.0
2007-07-16 15:50:00,31.29,31.3,31.26,31.28,38400.0,21.0741,21.0808,21.0539,21.0674,38400.0
2007-07-16 15:55:00,31.28,31.3,31.27,31.29,29500.0,21.0674,21.0808,21.0606,21.0741,29500.0
2007-07-17 09:30:00,31.3,31.34,31.16,31.23,24800.0,21.0808,21.1078,20.9865,21.0337,24800.0
2007-07-17 09:35:00,31.26,31.42,31.26,31.33,25700.0,21.0539,21.1616,21.0539,21.101,25700.0
2007-07-17 09:40:00,31.32,31.45,31.31,31.43,25000.0,21.0943,21.1819,21.0876,21.1684,25000.0
2007-07-17 09:45:00,31.44,31.46,31.35,31.42,23000.0,21.1751,21.1886,21.1145,21.1616,23000.0
2007-07-17 09:50:00,31.42,31.42,31.38,31.4,32800.0,21.1616,21.1616,21.1347,21.1482,32800.0
2007-07-17 09:55:00,31.4,31.41,31.37,31.39,7300.0,21.1482,21.1549,21.128,21.1414,7300.0
2007-07-17 10:00:00,31.4,31.41,31.31,31.35,15800.0,21.1482,21.1549,21.0876,21.1145,15800.0
2007-07-17 10:05:00,31.35,31.43,31.35,31.4,36300.0,21.1145,21.1684,21.1145,21.1482,36300.0
2007-07-17 10:10:00,31.41,31.42,31.38,31.41,17800.0,21.1549,21.1616,21.1347,21.1549,17800.0
2007-07-17 10:15:00,31.4,31.42,31.4,31.41,11900.0,21.1482,21.1616,21.1482,21.1549,11900.0
2007-07-17 10:20:00,31.42,31.43,31.39,31.42,20900.0,21.1616,21.1684,21.1414,21.1616,20900.0
2007-07-17 10:25:00,31.41,31.43,31.4,31.41,28600.0,21.1549,21.1684,21.1482,21.1549,28600.0
2007-07-17 10:30:00,31.42,31.42,31.4,31.42,10300.0,21.1616,21.1616,21.1482,21.1616,10300.0
2007-07-17 10:35:00,31.43,31.43,31.38,31.39,25500.0,21.1684,21.1684,21.1347,21.1414,25500.0
2007-07-17 10:40:00,31.39,31.39,31.37,31.39,10000.0,21.1414,21.1414,21.128,21.1414,10000.0
2007-07-17 10:45:00,31.39,31.43,31.39,31.43,21700.0,21.1414,21.1684,21.1414,21.1684,21700.0
2007-07-17 10:50:00,31.43,31.44,31.41,31.44,19600.0,21.1684,21.1751,21.1549,21.1751,19600.0
2007-07-17 10:55:00,31.44,31.44,31.4,31.4,11700.0,21.1751,21.1751,21.1482,21.1482,11700.0
2007-07-17 11:00:00,31.4,31.42,31.38,31.41,18600.0,21.1482,21.1616,21.1347,21.1549,18600.0
2007-07-17 11:05:00,31.41,31.42,31.4,31.42,10300.0,21.1549,21.1616,21.1482,21.1616,10300.0
2007-07-17 11:10:00,31.44,31.44,31.4,31.44,20100.0,21.1751,21.1751,21.1482,21.1751,20100.0
2007-07-17 11:15:00,31.42,31.42,31.39,31.4,12500.0,21.1616,21.1616,21.1414,21.1482,12500.0
2007-07-17 11:20:00,31.4,31.4,31.32,31.32,26500.0,21.1482,21.1482,21.0943,21.0943,26500.0
2007-07-17 11:25:00,31.33,31.36,31.31,31.33,24500.0,21.101,21.1212,21.0876,21.101,24500.0
2007-07-17 11:30:00,31.33,31.36,31.32,31.34,14400.0,21.101,21.1212,21.0943,21.1078,14400.0
2007-07-17 11:35:00,31.35,31.35,31.34,31.34,2800.0,21.1145,21.1145,21.1078,21.1078,2800.0
2007-07-17 11:40:00,31.34,31.36,31.33,31.35,14900.0,21.1078,21.1212,21.101,21.1145,14900.0
2007-07-17 11:45:00,31.36,31.38,31.33,31.35,25600.0,21.1212,21.1347,21.101,21.1145,25600.0
2007-07-17 11:50:00,31.36,31.36,31.34,31.35,4300.0,21.1212,21.1212,21.1078,21.1145,4300.0
2007-07-17 11:55:00,31.35,31.35,31.31,31.32,12500.0,21.1145,21.1145,21.0876,21.0943,12500.0
2007-07-17 12:00:00,31.32,31.34,31.32,31.33,6700.0,21.0943,21.1078,21.0943,21.101,6700.0
2007-07-17 12:05:00,31.33,31.33,31.32,31.32,3100.0,21.101,21.101,21.0943,21.0943,3100.0
2007-07-17 12:10:00,31.33,31.34,31.31,31.33,11200.0,21.101,21.1078,21.0876,21.101,11200.0
2007-07-17 12:15:00,31.33,31.33,31.29,31.29,8200.0,21.101,21.101,21.0741,21.0741,8200.0
2007-07-17 12:20:00,31.29,31.32,31.29,31.3,12200.0,21.0741,21.0943,21.0741,21.0808,12200.0
2007-07-17 12:25:00,31.3,31.31,31.3,31.3,2600.0,21.0808,21.0876,21.0808,21.0808,2600.0
2007-07-17 12:30:00,31.3,31.31,31.26,31.29,14800.0,21.0808,21.0876,21.0539,21.0741,14800.0
2007-07-17 12:35:00,31.28,31.28,31.25,31.27,13800.0,21.0674,21.0674,21.0472,21.0606,13800.0
2007-07-17 12:40:00,31.27,31.3,31.27,31.3,5400.0,21.0606,21.0808,21.0606,21.0808,5400.0
2007-07-17 12:45:00,31.3,31.32,31.3,31.31,6100.0,21.0808,21.0943,21.0808,21.0876,6100.0
2007-07-17 12:50:00,31.3,31.31,31.3,31.31,4400.0,21.0808,21.0876,21.0808,21.0876,4400.0
2007-07-17 12:55:00,31.31,31.31,31.3,31.31,4200.0,21.0876,21.0876,21.0808,21.0876,4200.0
2007-07-17 13:00:00,31.3,31.35,31.28,31.34,21200.0,21.0808,21.1145,21.0674,21.1078,21200.0
2007-07-17 13:05:00,31.36,31.38,31.35,31.36,13400.0,21.1212,21.1347,21.1145,21.1212,13400.0
2007-07-17 13:10:00,31.38,31.38,31.36,31.36,7800.0,21.1347,21.1347,21.1212,21.1212,7800.0
2007-07-17 13:15:00,31.36,31.37,31.35,31.36,7500.0,21.1212,21.128,21.1145,21.1212,7500.0
2007-07-17 13:20:00,31.36,31.36,31.35,31.36,3600.0,21.1212,21.1212,21.1145,21.1212,3600.0
2007-07-17 13:25:00,31.35,31.35,31.33,31.34,8800.0,21.1145,21.1145,21.101,21.1078,8800.0
2007-07-17 13:30:00,31.33,31.34,31.32,31.34,4400.0,21.101,21.1078,21.0943,21.1078,4400.0
2007-07-17 13:35:00,31.34,31.37,31.33,31.37,12400.0,21.1078,21.128,21.101,21.128,12400.0
2007-07-17 13:40:00,31.36,31.37,31.36,31.36,10600.0,21.1212,21.128,21.1212,21.1212,10600.0
2007-07-17 13:45:00,31.36,31.36,31.35,31.36,4200.0,21.1212,21.1212,21.1145,21.1212,4200.0
2007-07-17 13:50:00,31.35,31.38,31.35,31.37,16900.0,21.1145,21.1347,21.1145,21.128,16900.0
2007-07-17 13:55:00,31.36,31.38,31.35,31.36,11700.0,21.1212,21.1347,21.1145,21.1212,11700.0
2007-07-17 14:00:00,31.37,31.38,31.36,31.37,10800.0,21.128,21.1347,21.1212,21.128,10800.0
2007-07-17 14:05:00,31.38,31.38,31.36,31.36,13900.0,21.1347,21.1347,21.1212,21.1212,13900.0
2007-07-17 14:10:00,31.35,31.36,31.32,31.36,25600.0,21.1145,21.1212,21.0943,21.1212,25600.0
2007-07-17 14:15:00,31.35,31.35,31.31,31.31,13100.0,21.1145,21.1145,21.0876,21.0876,13100.0
2007-07-17 14:20:00,31.32,31.32,31.31,31.32,5500.0,21.0943,21.0943,21.0876,21.0943,5500.0
2007-07-17 14:25:00,31.32,31.32,31.28,31.29,26600.0,21.0943,21.0943,21.0674,21.0741,26600.0
2007-07-17 14:30:00,31.29,31.31,31.28,31.29,49000.0,21.0741,21.0876,21.0674,21.0741,49000.0
2007-07-17 14:35:00,31.29,31.3,31.28,31.29,9700.0,21.0741,21.0808,21.0674,21.0741,9700.0
2007-07-17 14:40:00,31.3,31.31,31.25,31.26,57200.0,21.0808,21.0876,21.0472,21.0539,57200.0
2007-07-17 14:45:00,31.26,31.27,31.18,31.19,69900.0,21.0539,21.0606,21.0,21.0067,69900.0
2007-07-17 14:50:00,31.19,31.2,31.17,31.19,22100.0,21.0067,21.0135,20.9933,21.0067,22100.0
2007-07-17 14:55:00,31.19,31.2,31.18,31.19,33000.0,21.0067,21.0135,21.0,21.0067,33000.0
2007-07-17 15:00:00,31.19,31.21,31.17,31.21,53000.0,21.0067,21.0202,20.9933,21.0202,53000.0
2007-07-17 15:05:00,31.2,31.23,31.2,31.21,36100.0,21.0135,21.0337,21.0135,21.0202,36100.0
2007-07-17 15:10:00,31.22,31.24,31.22,31.22,40600.0,21.0269,21.0404,21.0269,21.0269,40600.0
2007-07-17 15:15:00,31.22,31.23,31.2,31.2,15600.0,21.0269,21.0337,21.0135,21.0135,15600.0
2007-07-17 15:20:00,31.21,31.21,31.17,31.19,26500.0,21.0202,21.0202,20.9933,21.0067,26500.0
2007-07-17 15:25:00,31.18,31.22,31.17,31.22,43300.0,21.0,21.0269,20.9933,21.0269,43300.0
2007-07-17 15:30:00,31.22,31.22,31.17,31.18,35900.0,21.0269,21.0269,20.9933,21.0,35900.0
2007-07-17 15:35:00,31.17,31.18,31.15,31.15,27800.0,20.9933,21.0,20.9798,20.9798,27800.0
2007-07-17 15:40:00,31.15,31.16,31.09,31.1,52500.0,20.9798,20.9865,20.9394,20.9461,52500.0
2007-07-17 15:45:00,31.09,31.11,31.07,31.08,42400.0,20.9394,20.9529,20.9259,20.9327,42400.0
2007-07-17 15:50:00,31.08,31.1,31.04,31.06,106300.0,20.9327,20.9461,20.9057,20.9192,106300.0
2007-07-17 15:55:00,31.07,31.08,31.04,31.05,105500.0,20.9259,20.9327,20.9057,20.9124,105500.0
2007-07-18 09:30:00,31.02,31.06,31.0,31.02,41000.0,20.8922,20.9192,20.8788,20.8922,41000.0
2007-07-18 09:35:00,31.02,31.03,30.93,30.95,49100.0,20.8922,20.899,20.8316,20.8451,49100.0
2007-07-18 09:40:00,30.98,31.04,30.95,31.0,34900.0,20.8653,20.9057,20.8451,20.8788,34900.0
2007-07-18 09:45:00,30.99,31.04,30.98,30.99,16500.0,20.872,20.9057,20.8653,20.872,16500.0
2007-07-18 09:50:00,30.99,31.0,30.95,30.99,44600.0,20.872,20.8788,20.8451,20.872,44600.0
2007-07-18 09:55:00,30.99,31.0,30.9,30.98,140900.0,20.872,20.8788,20.8114,20.8653,140900.0
2007-07-18 10:00:00,30.98,31.03,30.91,30.97,39100.0,20.8653,20.899,20.8182,20.8586,39100.0
2007-07-18 10:05:00,30.97,30.98,30.96,30.97,37400.0,20.8586,20.8653,20.8518,20.8586,37400.0
2007-07-18 10:10:00,30.97,30.98,30.96,30.97,27500.0,20.8586,20.8653,20.8518,20.8586,27500.0
2007-07-18 10:15:00,30.97,30.98,30.86,30.91,71500.0,20.8586,20.8653,20.7845,20.8182,71500.0
2007-07-18 10:20:00,30.9,30.92,30.89,30.91,27700.0,20.8114,20.8249,20.8047,20.8182,27700.0
2007-07-18 10:25:00,30.9,30.94,30.89,30.92,30700.0,20.8114,20.8384,20.8047,20.8249,30700.0
2007-07-18 10:30:00,30.92,30.93,30.89,30.9,31300.0,20.8249,20.8316,20.8047,20.8114,31300.0
2007-07-18 10:35:00,30.9,30.92,30.89,30.89,28300.0,20.8114,20.8249,20.8047,20.8047,28300.0
2007-07-18 10:40:00,30.89,30.9,30.84,30.85,42900.0,20.8047,20.8114,20.771,20.7777,42900.0
2007-07-18 10:45:00,30.85,30.85,30.74,30.74,78200.0,20.7777,20.7777,20.7037,20.7037,78200.0
2007-07-18 10:50:00,30.79,30.83,30.76,30.77,58500.0,20.7373,20.7643,20.7171,20.7239,58500.0
2007-07-18 10:55:00,30.79,30.81,30.76,30.8,36100.0,20.7373,20.7508,20.7171,20.7441,36100.0
2007-07-18 11:00:00,30.8,30.8,30.75,30.76,8300.0,20.7441,20.7441,20.7104,20.7171,8300.0
2007-07-18 11:05:00,30.75,30.83,30.75,30.81,27900.0,20.7104,20.7643,20.7104,20.7508,27900.0
2007-07-18 11:10:00,30.81,30.87,30.8,30.85,16000.0,20.7508,20.7912,20.7441,20.7777,16000.0
2007-07-18 11:15:00,30.85,30.85,30.75,30.75,22400.0,20.7777,20.7777,20.7104,20.7104,22400.0
2007-07-18 11:20:00,30.75,30.76,30.74,30.76,22900.0,20.7104,20.7171,20.7037,20.7171,22900.0
2007-07-18 11:25:00,30.75,30.76,30.73,30.75,25100.0,20.7104,20.7171,20.6969,20.7104,25100.0
2007-07-18 11:30:00,30.74,30.76,30.66,30.67,26700.0,20.7037,20.7171,20.6498,20.6565,26700.0
2007-07-18 11:35:00,30.67,30.71,30.61,30.69,38600.0,20.6565,20.6835,20.6161,20.67,38600.0
2007-07-18 11:40:00,30.69,30.75,30.67,30.72,16400.0,20.67,20.7104,20.6565,20.6902,16400.0
2007-07-18 11:45:00,30.72,30.73,30.71,30.71,13200.0,20.6902,20.6969,20.6835,20.6835,13200.0
2007-07-18 11:50:00,30.71,30.72,30.7,30.7,9700.0,20.6835,20.6902,20.6767,20.6767,9700.0
2007-07-18 11:55:00,30.7,30.71,30.67,30.67,13200.0,20.6767,20.6835,20.6565,20.6565,13200.0
2007-07-18 12:00:00,30.68,30.75,30.65,30.74,34800.0,20.6633,20.7104,20.643,20.7037,34800.0
2007-07-18 12:05:00,30.74,30.74,30.71,30.71,17700.0,20.7037,20.7037,20.6835,20.6835,17700.0
2007-07-18 12:10:00,30.71,30.74,30.71,30.74,17300.0,20.6835,20.7037,20.6835,20.7037,17300.0
2007-07-18 12:15:00,30.73,30.74,30.64,30.66,43000.0,20.6969,20.7037,20.6363,20.6498,43000.0
2007-07-18 12:20:00,30.65,30.67,30.64,30.66,25200.0,20.643,20.6565,20.6363,20.6498,25200.0
2007-07-18 12:25:00,30.67,30.71,30.65,30.67,30000.0,20.6565,20.6835,20.643,20.6565,30000.0
2007-07-18 12:30:00,30.67,30.74,30.65,30.72,26000.0,20.6565,20.7037,20.643,20.6902,26000.0
2007-07-18 12:35:00,30.72,30.73,30.69,30.69,10900.0,20.6902,20.6969,20.67,20.67,10900.0
2007-07-18 12:40:00,30.69,30.71,30.69,30.7,5200.0,20.67,20.6835,20.67,20.6767,5200.0
2007-07-18 12:45:00,30.7,30.77,30.7,30.77,38400.0,20.6767,20.7239,20.6767,20.7239,38400.0
2007-07-18 12:50:00,30.77,30.77,30.71,30.73,15100.0,20.7239,20.7239,20.6835,20.6969,15100.0
2007-07-18 12:55:00,30.72,30.75,30.72,30.75,12000.0,20.6902,20.7104,20.6902,20.7104,12000.0
2007-07-18 13:00:00,30.74,30.76,30.72,30.73,11300.0,20.7037,20.7171,20.6902,20.6969,11300.0
2007-07-18 13:05:00,30.73,30.73,30.69,30.69,12000.0,20.6969,20.6969,20.67,20.67,12000.0
2007-07-18 13:10:00,30.69,30.71,30.67,30.7,19000.0,20.67,20.6835,20.6565,20.6767,19000.0
2007-07-18 13:15:00,30.71,30.74,30.7,30.73,6400.0,20.6835,20.7037,20.6767,20.6969,6400.0
2007-07-18 13:20:00,30.74,30.78,30.74,30.78,18600.0,20.7037,20.7306,20.7037,20.7306,18600.0
2007-07-18 13:25:00,30.78,30.81,30.77,30.77,10100.0,20.7306,20.7508,20.7239,20.7239,10100.0
2007-07-18 13:30:00,30.78,30.82,30.76,30.79,13300.0,20.7306,20.7575,20.7171,20.7373,13300.0
2007-07-18 13:35:00,30.8,30.87,30.78,30.87,18900.0,20.7441,20.7912,20.7306,20.7912,18900.0
2007-07-18 13:40:00,30.86,30.89,30.85,30.88,18700.0,20.7845,20.8047,20.7777,20.798,18700.0
2007-07-18 13:45:00,30.89,30.9,30.86,30.87,31700.0,20.8047,20.8114,20.7845,20.7912,31700.0
2007-07-18 13:50:00,30.88,30.89,30.78,30.78,23200.0,20.798,20.8047,20.7306,20.7306,23200.0
2007-07-18 13:55:00,30.78,30.79,30.76,30.79,6800.0,20.7306,20.7373,20.7171,20.7373,6800.0
2007-07-18 14:00:00,30.78,30.79,30.78,30.78,7500.0,20.7306,20.7373,20.7306,20.7306,7500.0
2007-07-18 14:05:00,30.79,30.79,30.78,30.78,8100.0,20.7373,20.7373,20.7306,20.7306,8100.0
2007-07-18 14:10:00,30.79,30.81,30.75,30.75,18900.0,20.7373,20.7508,20.7104,20.7104,18900.0
2007-07-18 14:15:00,30.74,30.74,30.66,30.66,23600.0,20.7037,20.7037,20.6498,20.6498,23600.0
2007-07-18 14:20:00,30.66,30.72,30.64,30.71,31100.0,20.6498,20.6902,20.6363,20.6835,31100.0
2007-07-18 14:25:00,30.72,30.72,30.67,30.68,8900.0,20.6902,20.6902,20.6565,20.6633,8900.0
2007-07-18 14:30:00,30.68,30.72,30.65,30.72,15100.0,20.6633,20.6902,20.643,20.6902,15100.0
2007-07-18 14:35:00,30.72,30.75,30.72,30.73,20600.0,20.6902,20.7104,20.6902,20.6969,20600.0
2007-07-18 14:40:00,30.72,30.74,30.65,30.67,16700.0,20.6902,20.7037,20.643,20.6565,16700.0
2007-07-18 14:45:00,30.68,30.73,30.67,30.72,23800.0,20.6633,20.6969,20.6565,20.6902,23800.0
2007-07-18 14:50:00,30.71,30.75,30.68,30.73,19900.0,20.6835,20.7104,20.6633,20.6969,19900.0
2007-07-18 14:55:00,30.73,30.75,30.72,30.72,17900.0,20.6969,20.7104,20.6902,20.6902,17900.0
2007-07-18 15:00:00,30.72,30.73,30.68,30.69,25100.0,20.6902,20.6969,20.6633,20.67,25100.0
2007-07-18 15:05:00,30.7,30.71,30.64,30.71,67900.0,20.6767,20.6835,20.6363,20.6835,67900.0
2007-07-18 15:10:00,30.72,30.74,30.71,30.74,13300.0,20.6902,20.7037,20.6835,20.7037,13300.0
2007-07-18 15:15:00,30.74,30.74,30.68,30.71,24300.0,20.7037,20.7037,20.6633,20.6835,24300.0
2007-07-18 15:20:00,30.7,30.74,30.67,30.74,25300.0,20.6767,20.7037,20.6565,20.7037,25300.0
2007-07-18 15:25:00,30.74,30.8,30.74,30.77,37100.0,20.7037,20.7441,20.7037,20.7239,37100.0
2007-07-18 15:30:00,30.77,30.8,30.74,30.79,59800.0,20.7239,20.7441,20.7037,20.7373,59800.0
2007-07-18 15:35:00,30.79,30.82,30.77,30.77,61200.0,20.7373,20.7575,20.7239,20.7239,61200.0
2007-07-18 15:40:00,30.78,30.78,30.71,30.73,86500.0,20.7306,20.7306,20.6835,20.6969,86500.0
2007-07-18 15:45:00,30.74,30.82,30.73,30.8,81600.0,20.7037,20.7575,20.6969,20.7441,81600.0
2007-07-18 15:50:00,30.81,30.88,30.79,30.87,107200.0,20.7508,20.798,20.7373,20.7912,107200.0
2007-07-18 15:55:00,30.87,30.88,30.83,30.84,132800.0,20.7912,20.798,20.7643,20.771,132800.0
2007-07-19 09:30:00,30.87,30.91,30.79,30.91,45000.0,20.7912,20.8182,20.7373,20.8182,45000.0
2007-07-19 09:35:00,30.91,30.96,30.82,30.88,118600.0,20.8182,20.8518,20.7575,20.798,118600.0
2007-07-19 09:40:00,30.88,31.05,30.88,31.05,62600.0,20.798,20.9124,20.798,20.9124,62600.0
2007-07-19 09:45:00,31.05,31.11,31.05,31.09,37400.0,20.9124,20.9529,20.9124,20.9394,37400.0
2007-07-19 09:50:00,31.08,31.08,30.99,31.0,39700.0,20.9327,20.9327,20.872,20.8788,39700.0
2007-07-19 09:55:00,30.99,31.06,30.98,31.05,24800.0,20.872,20.9192,20.8653,20.9124,24800.0
2007-07-19 10:00:00,31.05,31.06,30.98,31.0,44700.0,20.9124,20.9192,20.8653,20.8788,44700.0
2007-07-19 10:05:00,31.0,31.01,30.95,30.97,17700.0,20.8788,20.8855,20.8451,20.8586,17700.0
2007-07-19 10:10:00,30.97,30.98,30.96,30.96,13700.0,20.8586,20.8653,20.8518,20.8518,13700.0
2007-07-19 10:15:00,30.96,31.0,30.96,30.99,45400.0,20.8518,20.8788,20.8518,20.872,45400.0
2007-07-19 10:20:00,30.99,31.01,30.88,30.91,68100.0,20.872,20.8855,20.798,20.8182,68100.0
2007-07-19 10:25:00,30.9,30.95,30.9,30.94,43100.0,20.8114,20.8451,20.8114,20.8384,43100.0
2007-07-19 10:30:00,30.94,30.94,30.89,30.9,46400.0,20.8384,20.8384,20.8047,20.8114,46400.0
2007-07-19 10:35:00,30.9,30.92,30.85,30.85,23700.0,20.8114,20.8249,20.7777,20.7777,23700.0
2007-07-19 10:40:00,30.85,30.86,30.76,30.76,15400.0,20.7777,20.7845,20.7171,20.7171,15400.0
2007-07-19 10:45:00,30.76,30.77,30.68,30.74,28000.0,20.7171,20.7239,20.6633,20.7037,28000.0
2007-07-19 10:50:00,30.74,30.83,30.74,30.78,66300.0,20.7037,20.7643,20.7037,20.7306,66300.0
2007-07-19 10:55:00,30.78,30.81,30.76,30.8,18400.0,20.7306,20.7508,20.7171,20.7441,18400.0
2007-07-19 11:00:00,30.8,30.81,30.79,30.8,64400.0,20.7441,20.7508,20.7373,20.7441,64400.0
2007-07-19 11:05:00,30.8,30.82,30.8,30.8,30100.0,20.7441,20.7575,20.7441,20.7441,30100.0
2007-07-19 11:10:00,30.8,30.81,30.78,30.78,33300.0,20.7441,20.7508,20.7306,20.7306,33300.0
2007-07-19 11:15:00,30.78,30.81,30.78,30.81,28200.0,20.7306,20.7508,20.7306,20.7508,28200.0
2007-07-19 11:20:00,30.81,30.83,30.8,30.8,14700.0,20.7508,20.7643,20.7441,20.7441,14700.0
2007-07-19 11:25:00,30.8,30.81,30.76,30.76,14800.0,20.7441,20.7508,20.7171,20.7171,14800.0
2007-07-19 11:30:00,30.76,30.77,30.76,30.77,7200.0,20.7171,20.7239,20.7171,20.7239,7200.0
2007-07-19 11:35:00,30.76,30.82,30.76,30.8,34400.0,20.7171,20.7575,20.7171,20.7441,34400.0
2007-07-19 11:40:00,30.8,30.81,30.79,30.8,18300.0,20.7441,20.7508,20.7373,20.7441,18300.0
2007-07-19 11:45:00,30.8,30.82,30.8,30.8,8900.0,20.7441,20.7575,20.7441,20.7441,8900.0
2007-07-19 11:50:00,30.81,30.82,30.8,30.8,10600.0,20.7508,20.7575,20.7441,20.7441,10600.0
2007-07-19 11:55:00,30.8,30.81,30.79,30.81,14000.0,20.7441,20.7508,20.7373,20.7508,14000.0
2007-07-19 12:00:00,30.8,30.8,30.76,30.78,16600.0,20.7441,20.7441,20.7171,20.7306,16600.0
2007-07-19 12:05:00,30.78,30.82,30.78,30.82,7900.0,20.7306,20.7575,20.7306,20.7575,7900.0
2007-07-19 12:10:00,30.82,30.85,30.81,30.84,18500.0,20.7575,20.7777,20.7508,20.771,18500.0
2007-07-19 12:15:00,30.85,30.85,30.78,30.79,30500.0,20.7777,20.7777,20.7306,20.7373,30500.0
2007-07-19 12:20:00,30.79,30.8,30.79,30.8,9000.0,20.7373,20.7441,20.7373,20.7441,9000.0
2007-07-19 12:25:00,30.8,30.82,30.8,30.81,16500.0,20.7441,20.7575,20.7441,20.7508,16500.0
2007-07-19 12:30:00,30.81,30.82,30.81,30.82,4800.0,20.7508,20.7575,20.7508,20.7575,4800.0
2007-07-19 12:35:00,30.82,30.84,30.81,30.84,13800.0,20.7575,20.771,20.7508,20.771,13800.0
2007-07-19 12:40:00,30.82,30.84,30.82,30.84,6700.0,20.7575,20.771,20.7575,20.771,6700.0
2007-07-19 12:45:00,30.83,30.84,30.83,30.84,3700.0,20.7643,20.771,20.7643,20.771,3700.0
2007-07-19 12:50:00,30.84,30.88,30.84,30.88,8400.0,20.771,20.798,20.771,20.798,8400.0
2007-07-19 12:55:00,30.88,30.88,30.87,30.88,3600.0,20.798,20.798,20.7912,20.798,3600.0
2007-07-19 13:00:00,30.88,30.88,30.87,30.88,2000.0,20.798,20.798,20.7912,20.798,2000.0
2007-07-19 13:05:00,30.87,30.87,30.84,30.84,17100.0,20.7912,20.7912,20.771,20.771,17100.0
2007-07-19 13:10:00,30.84,30.86,30.84,30.85,6400.0,20.771,20.7845,20.771,20.7777,6400.0
2007-07-19 13:15:00,30.86,30.86,30.82,30.83,15300.0,20.7845,20.7845,20.7575,20.7643,15300.0
2007-07-19 13:20:00,30.83,30.84,30.82,30.84,2700.0,20.7643,20.771,20.7575,20.771,2700.0
2007-07-19 13:25:00,30.83,30.85,30.83,30.85,5800.0,20.7643,20.7777,20.7643,20.7777,5800.0
2007-07-19 13:30:00,30.84,30.87,30.84,30.87,10700.0,20.771,20.7912,20.771,20.7912,10700.0
2007-07-19 13:35:00,30.87,30.88,30.87,30.88,12400.0,20.7912,20.798,20.7912,20.798,12400.0
2007-07-19 13:40:00,30.88,30.95,30.88,30.93,31400.0,20.798,20.8451,20.798,20.8316,31400.0
2007-07-19 13:45:00,30.93,30.94,30.93,30.93,4700.0,20.8316,20.8384,20.8316,20.8316,4700.0
2007-07-19 13:50:00,30.94,30.95,30.92,30.93,25400.0,20.8384,20.8451,20.8249,20.8316,25400.0
2007-07-19 13:55:00,30.92,30.93,30.89,30.89,8800.0,20.8249,20.8316,20.8047,20.8047,8800.0
2007-07-19 14:00:00,30.9,30.9,30.84,30.85,21800.0,20.8114,20.8114,20.771,20.7777,21800.0
2007-07-19 14:05:00,30.84,30.84,30.8,30.81,35600.0,20.771,20.771,20.7441,20.7508,35600.0
2007-07-19 14:10:00,30.81,30.81,30.74,30.76,36400.0,20.7508,20.7508,20.7037,20.7171,36400.0
2007-07-19 14:15:00,30.76,30.77,30.73,30.75,28800.0,20.7171,20.7239,20.6969,20.7104,28800.0
2007-07-19 14:20:00,30.75,30.77,30.73,30.77,24400.0,20.7104,20.7239,20.6969,20.7239,24400.0
2007-07-19 14:25:00,30.77,30.78,30.75,30.76,13600.0,20.7239,20.7306,20.7104,20.7171,13600.0
2007-07-19 14:30:00,30.77,30.77,30.76,30.77,5100.0,20.7239,20.7239,20.7171,20.7239,5100.0
2007-07-19 14:35:00,30.76,30.76,30.7,30.71,26900.0,20.7171,20.7171,20.6767,20.6835,26900.0
2007-07-19 14:40:00,30.7,30.74,30.69,30.74,29300.0,20.6767,20.7037,20.67,20.7037,29300.0
2007-07-19 14:45:00,30.73,30.77,30.73,30.75,108200.0,20.6969,20.7239,20.6969,20.7104,108200.0
2007-07-19 14:50:00,30.75,30.75,30.74,30.75,3600.0,20.7104,20.7104,20.7037,20.7104,3600.0
2007-07-19 14:55:00,30.75,30.75,30.74,30.74,3100.0,20.7104,20.7104,20.7037,20.7037,3100.0
2007-07-19 15:00:00,30.74,30.76,30.72,30.76,116200.0,20.7037,20.7171,20.6902,20.7171,116200.0
2007-07-19 15:05:00,30.76,30.77,30.75,30.76,24400.0,20.7171,20.7239,20.7104,20.7171,24400.0
2007-07-19 15:10:00,30.77,30.78,30.74,30.74,12900.0,20.7239,20.7306,20.7037,20.7037,12900.0
2007-07-19 15:15:00,30.75,30.75,30.73,30.74,6000.0,20.7104,20.7104,20.6969,20.7037,6000.0
2007-07-19 15:20:00,30.75,30.75,30.72,30.75,23600.0,20.7104,20.7104,20.6902,20.7104,23600.0
2007-07-19 15:25:00,30.75,30.76,30.74,30.76,16200.0,20.7104,20.7171,20.7037,20.7171,16200.0
2007-07-19 15:30:00,30.76,30.77,30.75,30.77,15700.0,20.7171,20.7239,20.7104,20.7239,15700.0
2007-07-19 15:35:00,30.78,30.83,30.77,30.77,40000.0,20.7306,20.7643,20.7239,20.7239,40000.0
2007-07-19 15:40:00,30.78,30.79,30.77,30.79,25100.0,20.7306,20.7373,20.7239,20.7373,25100.0
2007-07-19 15:45:00,30.79,30.79,30.75,30.75,31500.0,20.7373,20.7373,20.7104,20.7104,31500.0
2007-07-19 15:50:00,30.75,30.77,30.73,30.74,99200.0,20.7104,20.7239,20.6969,20.7037,99200.0
2007-07-19 15:55:00,30.75,30.76,30.73,30.74,69300.0,20.7104,20.7171,20.6969,20.7037,69300.0
2007-07-20 09:30:00,30.76,30.76,30.59,30.68,510900.0,20.7171,20.7171,20.6026,20.6633,510900.0
2007-07-20 09:35:00,30.69,30.71,30.68,30.7,55200.0,20.67,20.6835,20.6633,20.6767,55200.0
2007-07-20 09:40:00,30.7,30.71,30.68,30.7,48500.0,20.6767,20.6835,20.6633,20.6767,48500.0
2007-07-20 09:45:00,30.7,30.71,30.59,30.6,77300.0,20.6767,20.6835,20.6026,20.6094,77300.0
2007-07-20 09:50:00,30.6,30.64,30.59,30.59,43400.0,20.6094,20.6363,20.6026,20.6026,43400.0
2007-07-20 09:55:00,30.59,30.6,30.47,30.5,51800.0,20.6026,20.6094,20.5218,20.542,51800.0
2007-07-20 10:00:00,30.5,30.56,30.5,30.56,43300.0,20.542,20.5824,20.542,20.5824,43300.0
2007-07-20 10:05:00,30.56,30.59,30.53,30.54,33000.0,20.5824,20.6026,20.5622,20.569,33000.0
2007-07-20 10:10:00,30.53,30.55,30.51,30.53,33200.0,20.5622,20.5757,20.5488,20.5622,33200.0
2007-07-20 10:15:00,30.52,30.52,30.5,30.51,22100.0,20.5555,20.5555,20.542,20.5488,22100.0
2007-07-20 10:20:00,30.51,30.55,30.49,30.49,56400.0,20.5488,20.5757,20.5353,20.5353,56400.0
2007-07-20 10:25:00,30.49,30.5,30.43,30.43,33700.0,20.5353,20.542,20.4949,20.4949,33700.0
2007-07-20 10:30:00,30.42,30.49,30.42,30.45,45300.0,20.4881,20.5353,20.4881,20.5083,45300.0
2007-07-20 10:35:00,30.45,30.47,30.45,30.46,62000.0,20.5083,20.5218,20.5083,20.5151,62000.0
2007-07-20 10:40:00,30.46,30.47,30.35,30.35,39700.0,20.5151,20.5218,20.441,20.441,39700.0
2007-07-20 10:45:00,30.35,30.35,30.22,30.22,78900.0,20.441,20.441,20.3534,20.3534,78900.0
2007-07-20 10:50:00,30.22,30.23,30.16,30.19,86800.0,20.3534,20.3602,20.313,20.3332,86800.0
2007-07-20 10:55:00,30.19,30.2,30.1,30.11,137400.0,20.3332,20.34,20.2726,20.2794,137400.0
2007-07-20 11:00:00,30.11,30.2,30.1,30.19,94400.0,20.2794,20.34,20.2726,20.3332,94400.0
2007-07-20 11:05:00,30.19,30.26,30.17,30.26,206300.0,20.3332,20.3804,20.3198,20.3804,206300.0
2007-07-20 11:10:00,30.26,30.31,30.24,30.25,31900.0,20.3804,20.4141,20.3669,20.3736,31900.0
2007-07-20 11:15:00,30.24,30.3,30.23,30.29,45700.0,20.3669,20.4073,20.3602,20.4006,45700.0
2007-07-20 11:20:00,30.27,30.3,30.24,30.26,40500.0,20.3871,20.4073,20.3669,20.3804,40500.0
2007-07-20 11:25:00,30.26,30.28,30.24,30.27,35600.0,20.3804,20.3938,20.3669,20.3871,35600.0
2007-07-20 11:30:00,30.27,30.34,30.26,30.34,33800.0,20.3871,20.4343,20.3804,20.4343,33800.0
2007-07-20 11:35:00,30.33,30.33,30.23,30.26,61400.0,20.4275,20.4275,20.3602,20.3804,61400.0
2007-07-20 11:40:00,30.26,30.32,30.25,30.31,42200.0,20.3804,20.4208,20.3736,20.4141,42200.0
2007-07-20 11:45:00,30.3,30.33,30.3,30.3,24200.0,20.4073,20.4275,20.4073,20.4073,24200.0
2007-07-20 11:50:00,30.3,30.32,30.29,30.31,43800.0,20.4073,20.4208,20.4006,20.4141,43800.0
2007-07-20 11:55:00,30.32,30.32,30.26,30.27,31600.0,20.4208,20.4208,20.3804,20.3871,31600.0
2007-07-20 12:00:00,30.26,30.26,30.22,30.23,42500.0,20.3804,20.3804,20.3534,20.3602,42500.0
2007-07-20 12:05:00,30.23,30.34,30.23,30.32,37200.0,20.3602,20.4343,20.3602,20.4208,37200.0
2007-07-20 12:10:00,30.32,30.32,30.3,30.3,7900.0,20.4208,20.4208,20.4073,20.4073,7900.0
2007-07-20 12:15:00,30.3,30.3,30.23,30.24,14100.0,20.4073,20.4073,20.3602,20.3669,14100.0
2007-07-20 12:20:00,30.24,30.32,30.23,30.31,22700.0,20.3669,20.4208,20.3602,20.4141,22700.0
2007-07-20 12:25:00,30.32,30.38,30.3,30.38,18300.0,20.4208,20.4612,20.4073,20.4612,18300.0
2007-07-20 12:30:00,30.39,30.4,30.38,30.39,11100.0,20.4679,20.4747,20.4612,20.4679,11100.0
2007-07-20 12:35:00,30.39,30.39,30.31,30.34,34100.0,20.4679,20.4679,20.4141,20.4343,34100.0
2007-07-20 12:40:00,30.34,30.36,30.33,30.33,16800.0,20.4343,20.4477,20.4275,20.4275,16800.0
2007-07-20 12:45:00,30.33,30.33,30.28,30.28,42300.0,20.4275,20.4275,20.3938,20.3938,42300.0
2007-07-20 12:50:00,30.27,30.29,30.21,30.22,55700.0,20.3871,20.4006,20.3467,20.3534,55700.0
2007-07-20 12:55:00,30.21,30.23,30.09,30.09,48200.0,20.3467,20.3602,20.2659,20.2659,48200.0
2007-07-20 13:00:00,30.1,30.15,30.07,30.12,29500.0,20.2726,20.3063,20.2524,20.2861,29500.0
2007-07-20 13:05:00,30.12,30.23,30.11,30.22,47800.0,20.2861,20.3602,20.2794,20.3534,47800.0
2007-07-20 13:10:00,30.21,30.3,30.21,30.28,38000.0,20.3467,20.4073,20.3467,20.3938,38000.0
2007-07-20 13:15:00,30.28,30.33,30.27,30.33,23900.0,20.3938,20.4275,20.3871,20.4275,23900.0
2007-07-20 13:20:00,30.31,30.33,30.27,30.32,16700.0,20.4141,20.4275,20.3871,20.4208,16700.0
2007-07-20 13:25:00,30.32,30.34,30.29,30.3,21600.0,20.4208,20.4343,20.4006,20.4073,21600.0
2007-07-20 13:30:00,30.3,30.3,30.27,30.28,18000.0,20.4073,20.4073,20.3871,20.3938,18000.0
2007-07-20 13:35:00,30.28,30.32,30.28,30.32,28000.0,20.3938,20.4208,20.3938,20.4208,28000.0
2007-07-20 13:40:00,30.32,30.41,30.32,30.35,57300.0,20.4208,20.4814,20.4208,20.441,57300.0
2007-07-20 13:45:00,30.34,30.35,30.3,30.3,34900.0,20.4343,20.441,20.4073,20.4073,34900.0
2007-07-20 13:50:00,30.29,30.33,30.26,30.31,53800.0,20.4006,20.4275,20.3804,20.4141,53800.0
2007-07-20 13:55:00,30.31,30.32,30.23,30.29,89300.0,20.4141,20.4208,20.3602,20.4006,89300.0
2007-07-20 14:00:00,30.29,30.3,30.25,30.29,37400.0,20.4006,20.4073,20.3736,20.4006,37400.0
2007-07-20 14:05:00,30.28,30.41,30.24,30.39,50300.0,20.3938,20.4814,20.3669,20.4679,50300.0
2007-07-20 14:10:00,30.39,30.41,30.36,30.36,21100.0,20.4679,20.4814,20.4477,20.4477,21100.0
2007-07-20 14:15:00,30.36,30.37,30.33,30.33,26100.0,20.4477,20.4545,20.4275,20.4275,26100.0
2007-07-20 14:20:00,30.32,30.37,30.31,30.33,27100.0,20.4208,20.4545,20.4141,20.4275,27100.0
2007-07-20 14:25:00,30.32,30.33,30.29,30.3,25600.0,20.4208,20.4275,20.4006,20.4073,25600.0
2007-07-20 14:30:00,30.3,30.33,30.29,30.32,25400.0,20.4073,20.4275,20.4006,20.4208,25400.0
2007-07-20 14:35:00,30.31,30.31,30.26,30.26,45200.0,20.4141,20.4141,20.3804,20.3804,45200.0
2007-07-20 14:40:00,30.27,30.29,30.24,30.26,39900.0,20.3871,20.4006,20.3669,20.3804,39900.0
2007-07-20 14:45:00,30.26,30.29,30.25,30.28,13700.0,20.3804,20.4006,20.3736,20.3938,13700.0
2007-07-20 14:50:00,30.29,30.29,30.25,30.26,121000.0,20.4006,20.4006,20.3736,20.3804,121000.0
2007-07-20 14:55:00,30.26,30.31,30.24,30.3,54100.0,20.3804,20.4141,20.3669,20.4073,54100.0
2007-07-20 15:00:00,30.29,30.34,30.29,30.34,24800.0,20.4006,20.4343,20.4006,20.4343,24800.0
2007-07-20 15:05:00,30.33,30.34,30.26,30.27,60200.0,20.4275,20.4343,20.3804,20.3871,60200.0
2007-07-20 15:10:00,30.26,30.27,30.22,30.26,41800.0,20.3804,20.3871,20.3534,20.3804,41800.0
2007-07-20 15:15:00,30.26,30.28,30.26,30.26,25200.0,20.3804,20.3938,20.3804,20.3804,25200.0
2007-07-20 15:20:00,30.26,30.3,30.25,30.27,82300.0,20.3804,20.4073,20.3736,20.3871,82300.0
2007-07-20 15:25:00,30.28,30.29,30.26,30.27,26100.0,20.3938,20.4006,20.3804,20.3871,26100.0
2007-07-20 15:30:00,30.27,30.28,30.18,30.18,78900.0,20.3871,20.3938,20.3265,20.3265,78900.0
2007-07-20 15:35:00,30.19,30.21,30.16,30.18,61300.0,20.3332,20.3467,20.313,20.3265,61300.0
2007-07-20 15:40:00,30.18,30.22,30.12,30.21,97500.0,20.3265,20.3534,20.2861,20.3467,97500.0
2007-07-20 15:45:00,30.21,30.25,30.2,30.22,81200.0,20.3467,20.3736,20.34,20.3534,81200.0
2007-07-20 15:50:00,30.22,30.22,30.17,30.17,76100.0,20.3534,20.3534,20.3198,20.3198,76100.0
2007-07-20 15:55:00,30.17,30.22,30.14,30.17,102800.0,20.3198,20.3534,20.2996,20.3198,102800.0
2007-07-23 09:30:00,30.25,30.25,30.07,30.19,80400.0,20.3736,20.3736,20.2524,20.3332,80400.0
2007-07-23 09:35:00,30.19,30.29,30.15,30.29,36600.0,20.3332,20.4006,20.3063,20.4006,36600.0
2007-07-23 09:40:00,30.29,30.36,30.28,30.29,46300.0,20.4006,20.4477,20.3938,20.4006,46300.0
2007-07-23 09:45:00,30.27,30.29,30.23,30.28,34700.0,20.3871,20.4006,20.3602,20.3938,34700.0
2007-07-23 09:50:00,30.27,30.3,30.27,30.27,25700.0,20.3871,20.4073,20.3871,20.3871,25700.0
2007-07-23 09:55:00,30.27,30.27,30.23,30.24,31100.0,20.3871,20.3871,20.3602,20.3669,31100.0
2007-07-23 10:00:00,30.24,30.32,30.24,30.25,44500.0,20.3669,20.4208,20.3669,20.3736,44500.0
2007-07-23 10:05:00,30.25,30.25,30.2,30.22,91300.0,20.3736,20.3736,20.34,20.3534,91300.0
2007-07-23 10:10:00,30.21,30.22,30.18,30.21,81100.0,20.3467,20.3534,20.3265,20.3467,81100.0
2007-07-23 10:15:00,30.2,30.26,30.2,30.26,49100.0,20.34,20.3804,20.34,20.3804,49100.0
2007-07-23 10:20:00,30.27,30.27,30.18,30.22,67300.0,20.3871,20.3871,20.3265,20.3534,67300.0
2007-07-23 10:25:00,30.21,30.23,30.17,30.22,68700.0,20.3467,20.3602,20.3198,20.3534,68700.0
2007-07-23 10:30:00,30.22,30.22,30.17,30.18,79400.0,20.3534,20.3534,20.3198,20.3265,79400.0
2007-07-23 10:35:00,30.17,30.18,30.14,30.16,28200.0,20.3198,20.3265,20.2996,20.313,28200.0
2007-07-23 10:40:00,30.16,30.18,30.14,30.15,23700.0,20.313,20.3265,20.2996,20.3063,23700.0
2007-07-23 10:45:00,30.15,30.15,30.11,30.12,14300.0,20.3063,20.3063,20.2794,20.2861,14300.0
2007-07-23 10:50:00,30.12,30.14,30.1,30.14,34900.0,20.2861,20.2996,20.2726,20.2996,34900.0
2007-07-23 10:55:00,30.13,30.15,30.12,30.13,31200.0,20.2928,20.3063,20.2861,20.2928,31200.0
2007-07-23 11:00:00,30.13,30.16,30.13,30.14,24500.0,20.2928,20.313,20.2928,20.2996,24500.0
2007-07-23 11:05:00,30.13,30.21,30.13,30.18,59600.0,20.2928,20.3467,20.2928,20.3265,59600.0
2007-07-23 11:10:00,30.18,30.2,30.17,30.18,32000.0,20.3265,20.34,20.3198,20.3265,32000.0
2007-07-23 11:15:00,30.18,30.21,30.18,30.2,17100.0,20.3265,20.3467,20.3265,20.34,17100.0
2007-07-23 11:20:00,30.2,30.22,30.19,30.19,33400.0,20.34,20.3534,20.3332,20.3332,33400.0
2007-07-23 11:25:00,30.19,30.24,30.18,30.22,24700.0,20.3332,20.3669,20.3265,20.3534,24700.0
2007-07-23 11:30:00,30.21,30.23,30.18,30.2,41100.0,20.3467,20.3602,20.3265,20.34,41100.0
2007-07-23 11:35:00,30.2,30.24,30.19,30.2,41200.0,20.34,20.3669,20.3332,20.34,41200.0
2007-07-23 11:40:00,30.19,30.21,30.19,30.21,9200.0,20.3332,20.3467,20.3332,20.3467,9200.0
2007-07-23 11:45:00,30.2,30.23,30.2,30.22,29900.0,20.34,20.3602,20.34,20.3534,29900.0
2007-07-23 11:50:00,30.22,30.27,30.22,30.25,18900.0,20.3534,20.3871,20.3534,20.3736,18900.0
2007-07-23 11:55:00,30.25,30.27,30.25,30.25,9000.0,20.3736,20.3871,20.3736,20.3736,9000.0
2007-07-23 12:00:00,30.25,30.26,30.25,30.26,11000.0,20.3736,20.3804,20.3736,20.3804,11000.0
2007-07-23 12:05:00,30.26,30.3,30.25,30.26,28800.0,20.3804,20.4073,20.3736,20.3804,28800.0
2007-07-23 12:10:00,30.26,30.3,30.26,30.29,17000.0,20.3804,20.4073,20.3804,20.4006,17000.0
2007-07-23 12:15:00,30.3,30.3,30.29,30.29,13000.0,20.4073,20.4073,20.4006,20.4006,13000.0
2007-07-23 12:20:00,30.29,30.3,30.28,30.28,18900.0,20.4006,20.4073,20.3938,20.3938,18900.0
2007-07-23 12:25:00,30.29,30.31,30.28,30.3,12700.0,20.4006,20.4141,20.3938,20.4073,12700.0
2007-07-23 12:30:00,30.3,30.32,30.3,30.31,17200.0,20.4073,20.4208,20.4073,20.4141,17200.0
2007-07-23 12:35:00,30.31,30.34,30.3,30.34,30800.0,20.4141,20.4343,20.4073,20.4343,30800.0
2007-07-23 12:40:00,30.34,30.34,30.32,30.32,23600.0,20.4343,20.4343,20.4208,20.4208,23600.0
2007-07-23 12:45:00,30.31,30.31,30.28,30.3,20000.0,20.4141,20.4141,20.3938,20.4073,20000.0
2007-07-23 12:50:00,30.31,30.33,30.31,30.32,16200.0,20.4141,20.4275,20.4141,20.4208,16200.0
2007-07-23 12:55:00,30.32,30.33,30.28,30.28,14400.0,20.4208,20.4275,20.3938,20.3938,14400.0
2007-07-23 13:00:00,30.28,30.29,30.26,30.27,15200.0,20.3938,20.4006,20.3804,20.3871,15200.0
2007-07-23 13:05:00,30.27,30.3,30.27,30.28,23200.0,20.3871,20.4073,20.3871,20.3938,23200.0
2007-07-23 13:10:00,30.27,30.3,30.26,30.28,22400.0,20.3871,20.4073,20.3804,20.3938,22400.0
2007-07-23 13:15:00,30.27,30.28,30.27,30.28,10200.0,20.3871,20.3938,20.3871,20.3938,10200.0
2007-07-23 13:20:00,30.28,30.3,30.27,30.28,11500.0,20.3938,20.4073,20.3871,20.3938,11500.0
2007-07-23 13:25:00,30.28,30.31,30.27,30.3,17300.0,20.3938,20.4141,20.3871,20.4073,17300.0
2007-07-23 13:30:00,30.29,30.31,30.29,30.29,24300.0,20.4006,20.4141,20.4006,20.4006,24300.0
2007-07-23 13:35:00,30.29,30.29,30.26,30.27,11000.0,20.4006,20.4006,20.3804,20.3871,11000.0
2007-07-23 13:40:00,30.28,30.28,30.25,30.26,22100.0,20.3938,20.3938,20.3736,20.3804,22100.0
2007-07-23 13:45:00,30.25,30.26,30.25,30.26,13700.0,20.3736,20.3804,20.3736,20.3804,13700.0
2007-07-23 13:50:00,30.26,30.27,30.25,30.27,11400.0,20.3804,20.3871,20.3736,20.3871,11400.0
2007-07-23 13:55:00,30.27,30.28,30.25,30.28,20600.0,20.3871,20.3938,20.3736,20.3938,20600.0
2007-07-23 14:00:00,30.27,30.28,30.24,30.24,135300.0,20.3871,20.3938,20.3669,20.3669,135300.0
2007-07-23 14:05:00,30.24,30.25,30.21,30.25,38500.0,20.3669,20.3736,20.3467,20.3736,38500.0
2007-07-23 14:10:00,30.24,30.25,30.23,30.24,60000.0,20.3669,20.3736,20.3602,20.3669,60000.0
2007-07-23 14:15:00,30.24,30.31,30.24,30.29,43900.0,20.3669,20.4141,20.3669,20.4006,43900.0
2007-07-23 14:20:00,30.29,30.29,30.25,30.27,14000.0,20.4006,20.4006,20.3736,20.3871,14000.0
2007-07-23 14:25:00,30.28,30.32,30.25,30.3,31700.0,20.3938,20.4208,20.3736,20.4073,31700.0
2007-07-23 14:30:00,30.29,30.32,30.28,30.3,18800.0,20.4006,20.4208,20.3938,20.4073,18800.0
2007-07-23 14:35:00,30.29,30.33,30.29,30.32,34300.0,20.4006,20.4275,20.4006,20.4208,34300.0
2007-07-23 14:40:00,30.32,30.34,30.3,30.34,27100.0,20.4208,20.4343,20.4073,20.4343,27100.0
2007-07-23 14:45:00,30.34,30.37,30.34,30.35,28400.0,20.4343,20.4545,20.4343,20.441,28400.0
2007-07-23 14:50:00,30.34,30.39,30.34,30.36,40900.0,20.4343,20.4679,20.4343,20.4477,40900.0
2007-07-23 14:55:00,30.35,30.37,30.25,30.26,53600.0,20.441,20.4545,20.3736,20.3804,53600.0
2007-07-23 15:00:00,30.26,30.27,30.24,30.26,34900.0,20.3804,20.3871,20.3669,20.3804,34900.0
2007-07-23 15:05:00,30.26,30.28,30.26,30.28,9700.0,20.3804,20.3938,20.3804,20.3938,9700.0
2007-07-23 15:10:00,30.28,30.28,30.26,30.27,16400.0,20.3938,20.3938,20.3804,20.3871,16400.0
2007-07-23 15:15:00,30.27,30.27,30.25,30.25,14500.0,20.3871,20.3871,20.3736,20.3736,14500.0
2007-07-23 15:20:00,30.26,30.27,30.25,30.27,21600.0,20.3804,20.3871,20.3736,20.3871,21600.0
2007-07-23 15:25:00,30.27,30.3,30.27,30.29,134800.0,20.3871,20.4073,20.3871,20.4006,134800.0
2007-07-23 15:30:00,30.28,30.28,30.25,30.26,31200.0,20.3938,20.3938,20.3736,20.3804,31200.0
2007-07-23 15:35:00,30.26,30.27,30.2,30.2,38600.0,20.3804,20.3871,20.34,20.34,38600.0
2007-07-23 15:40:00,30.2,30.24,30.19,30.2,40900.0,20.34,20.3669,20.3332,20.34,40900.0
2007-07-23 15:45:00,30.2,30.2,30.15,30.16,99400.0,20.34,20.34,20.3063,20.313,99400.0
2007-07-23 15:50:00,30.16,30.2,30.15,30.17,32400.0,20.313,20.34,20.3063,20.3198,32400.0
2007-07-23 15:55:00,30.16,30.18,30.13,30.15,54100.0,20.313,20.3265,20.2928,20.3063,54100.0
2007-07-24 09:30:00,30.01,30.06,30.0,30.0,33000.0,20.212,20.2457,20.2053,20.2053,33000.0
2007-07-24 09:35:00,30.01,30.09,30.0,30.05,56400.0,20.212,20.2659,20.2053,20.2389,56400.0
2007-07-24 09:40:00,30.05,30.07,29.97,30.02,66700.0,20.2389,20.2524,20.1851,20.2187,66700.0
2007-07-24 09:45:00,30.01,30.09,29.99,30.07,31000.0,20.212,20.2659,20.1985,20.2524,31000.0
2007-07-24 09:50:00,30.06,30.09,30.05,30.08,22500.0,20.2457,20.2659,20.2389,20.2591,22500.0
2007-07-24 09:55:00,30.07,30.11,30.06,30.11,22300.0,20.2524,20.2794,20.2457,20.2794,22300.0
2007-07-24 10:00:00,30.1,30.13,30.06,30.13,25300.0,20.2726,20.2928,20.2457,20.2928,25300.0
2007-07-24 10:05:00,30.13,30.13,30.05,30.07,44700.0,20.2928,20.2928,20.2389,20.2524,44700.0
2007-07-24 10:10:00,30.06,30.08,30.05,30.06,35800.0,20.2457,20.2591,20.2389,20.2457,35800.0
2007-07-24 10:15:00,30.06,30.11,30.01,30.1,53900.0,20.2457,20.2794,20.212,20.2726,53900.0
2007-07-24 10:20:00,30.09,30.1,30.05,30.05,27100.0,20.2659,20.2726,20.2389,20.2389,27100.0
2007-07-24 10:25:00,30.05,30.06,30.04,30.06,18400.0,20.2389,20.2457,20.2322,20.2457,18400.0
2007-07-24 10:30:00,30.07,30.08,30.06,30.08,16900.0,20.2524,20.2591,20.2457,20.2591,16900.0
2007-07-24 10:35:00,30.08,30.14,30.08,30.14,33700.0,20.2591,20.2996,20.2591,20.2996,33700.0
2007-07-24 10:40:00,30.15,30.23,30.14,30.21,42700.0,20.3063,20.3602,20.2996,20.3467,42700.0
2007-07-24 10:45:00,30.22,30.22,30.15,30.16,19600.0,20.3534,20.3534,20.3063,20.313,19600.0
2007-07-24 10:50:00,30.16,30.21,30.16,30.17,34500.0,20.313,20.3467,20.313,20.3198,34500.0
2007-07-24 10:55:00,30.17,30.25,30.17,30.24,25200.0,20.3198,20.3736,20.3198,20.3669,25200.0
2007-07-24 11:00:00,30.24,30.27,30.23,30.27,23100.0,20.3669,20.3871,20.3602,20.3871,23100.0
2007-07-24 11:05:00,30.26,30.27,30.2,30.22,30800.0,20.3804,20.3871,20.34,20.3534,30800.0
2007-07-24 11:10:00,30.22,30.22,30.17,30.18,16800.0,20.3534,20.3534,20.3198,20.3265,16800.0
2007-07-24 11:15:00,30.18,30.2,30.17,30.18,25400.0,20.3265,20.34,20.3198,20.3265,25400.0
2007-07-24 11:20:00,30.18,30.18,30.12,30.15,20900.0,20.3265,20.3265,20.2861,20.3063,20900.0
2007-07-24 11:25:00,30.16,30.16,30.09,30.12,147400.0,20.313,20.313,20.2659,20.2861,147400.0
2007-07-24 11:30:00,30.12,30.12,30.07,30.07,10200.0,20.2861,20.2861,20.2524,20.2524,10200.0
2007-07-24 11:35:00,30.08,30.12,30.08,30.1,15900.0,20.2591,20.2861,20.2591,20.2726,15900.0
2007-07-24 11:40:00,30.1,30.11,30.07,30.09,19600.0,20.2726,20.2794,20.2524,20.2659,19600.0
2007-07-24 11:45:00,30.09,30.09,30.02,30.04,51100.0,20.2659,20.2659,20.2187,20.2322,51100.0
2007-07-24 11:50:00,30.03,30.04,30.0,30.01,89100.0,20.2255,20.2322,20.2053,20.212,89100.0
2007-07-24 11:55:00,30.01,30.05,30.0,30.05,35600.0,20.212,20.2389,20.2053,20.2389,35600.0
2007-07-24 12:00:00,30.05,30.05,30.02,30.02,44600.0,20.2389,20.2389,20.2187,20.2187,44600.0
2007-07-24 12:05:00,30.02,30.02,29.99,29.99,48900.0,20.2187,20.2187,20.1985,20.1985,48900.0
2007-07-24 12:10:00,29.99,30.01,29.96,30.0,48200.0,20.1985,20.212,20.1783,20.2053,48200.0
2007-07-24 12:15:00,30.0,30.01,29.98,29.99,23900.0,20.2053,20.212,20.1918,20.1985,23900.0
2007-07-24 12:20:00,29.99,30.02,29.98,30.0,27600.0,20.1985,20.2187,20.1918,20.2053,27600.0
2007-07-24 12:25:00,30.01,30.02,29.99,30.0,58800.0,20.212,20.2187,20.1985,20.2053,58800.0
2007-07-24 12:30:00,30.0,30.0,29.99,30.0,23500.0,20.2053,20.2053,20.1985,20.2053,23500.0
2007-07-24 12:35:00,30.0,30.0,29.93,29.97,49300.0,20.2053,20.2053,20.1581,20.1851,49300.0
2007-07-24 12:40:00,29.97,29.99,29.96,29.97,17400.0,20.1851,20.1985,20.1783,20.1851,17400.0
2007-07-24 12:45:00,29.98,30.0,29.95,29.96,22600.0,20.1918,20.2053,20.1716,20.1783,22600.0
2007-07-24 12:50:00,29.96,30.01,29.96,30.01,8800.0,20.1783,20.212,20.1783,20.212,8800.0
2007-07-24 12:55:00,30.01,30.01,29.96,29.96,19000.0,20.212,20.212,20.1783,20.1783,19000.0
2007-07-24 13:00:00,29.95,30.01,29.95,29.98,20500.0,20.1716,20.212,20.1716,20.1918,20500.0
2007-07-24 13:05:00,29.98,29.98,29.94,29.98,12500.0,20.1918,20.1918,20.1649,20.1918,12500.0
2007-07-24 13:10:00,29.97,29.98,29.95,29.95,8500.0,20.1851,20.1918,20.1716,20.1716,8500.0
2007-07-24 13:15:00,29.94,29.94,29.91,29.93,16900.0,20.1649,20.1649,20.1446,20.1581,16900.0
2007-07-24 13:20:00,29.93,29.95,29.92,29.95,6500.0,20.1581,20.1716,20.1514,20.1716,6500.0
2007-07-24 13:25:00,29.95,29.98,29.95,29.96,18500.0,20.1716,20.1918,20.1716,20.1783,18500.0
2007-07-24 13:30:00,29.96,30.18,29.89,29.92,54100.0,20.1783,20.3265,20.1312,20.1514,54100.0
2007-07-24 13:35:00,29.93,29.96,29.91,29.95,15000.0,20.1581,20.1783,20.1446,20.1716,15000.0
2007-07-24 13:40:00,29.95,30.01,29.95,29.98,18500.0,20.1716,20.212,20.1716,20.1918,18500.0
2007-07-24 13:45:00,29.97,29.97,29.94,29.95,15500.0,20.1851,20.1851,20.1649,20.1716,15500.0
2007-07-24 13:50:00,29.95,29.95,29.88,29.89,34700.0,20.1716,20.1716,20.1244,20.1312,34700.0
2007-07-24 13:55:00,29.89,29.92,29.88,29.89,26300.0,20.1312,20.1514,20.1244,20.1312,26300.0
2007-07-24 14:00:00,29.89,29.89,29.85,29.88,23300.0,20.1312,20.1312,20.1042,20.1244,23300.0
2007-07-24 14:05:00,29.87,29.88,29.85,29.88,31900.0,20.1177,20.1244,20.1042,20.1244,31900.0
2007-07-24 14:10:00,29.87,29.91,29.86,29.89,37200.0,20.1177,20.1446,20.111,20.1312,37200.0
2007-07-24 14:15:00,29.87,29.88,29.78,29.79,24000.0,20.1177,20.1244,20.0571,20.0638,24000.0
2007-07-24 14:20:00,29.79,29.84,29.79,29.8,28000.0,20.0638,20.0975,20.0638,20.0706,28000.0
2007-07-24 14:25:00,29.8,29.82,29.79,29.81,19900.0,20.0706,20.084,20.0638,20.0773,19900.0
2007-07-24 14:30:00,29.82,29.82,29.78,29.79,12600.0,20.084,20.084,20.0571,20.0638,12600.0
2007-07-24 14:35:00,29.78,29.82,29.76,29.77,25800.0,20.0571,20.084,20.0436,20.0504,25800.0
2007-07-24 14:40:00,29.77,29.78,29.71,29.71,81900.0,20.0504,20.0571,20.0099,20.0099,81900.0
2007-07-24 14:45:00,29.71,29.84,29.69,29.78,95300.0,20.0099,20.0975,19.9965,20.0571,95300.0
2007-07-24 14:50:00,29.79,29.81,29.77,29.78,38400.0,20.0638,20.0773,20.0504,20.0571,38400.0
2007-07-24 14:55:00,29.78,29.78,29.69,29.69,39800.0,20.0571,20.0571,19.9965,19.9965,39800.0
2007-07-24 15:00:00,29.68,29.72,29.6,29.61,78100.0,19.9897,20.0167,19.9359,19.9426,78100.0
2007-07-24 15:05:00,29.61,29.65,29.51,29.55,108400.0,19.9426,19.9695,19.8752,19.9022,108400.0
2007-07-24 15:10:00,29.56,29.6,29.51,29.57,87800.0,19.9089,19.9359,19.8752,19.9157,87800.0
2007-07-24 15:15:00,29.57,29.66,29.53,29.66,83500.0,19.9157,19.9763,19.8887,19.9763,83500.0
2007-07-24 15:20:00,29.65,29.66,29.59,29.63,57700.0,19.9695,19.9763,19.9291,19.9561,57700.0
2007-07-24 15:25:00,29.63,29.63,29.58,29.59,46200.0,19.9561,19.9561,19.9224,19.9291,46200.0
2007-07-24 15:30:00,29.59,29.64,29.57,29.61,62800.0,19.9291,19.9628,19.9157,19.9426,62800.0
2007-07-24 15:35:00,29.61,29.62,29.55,29.55,50000.0,19.9426,19.9493,19.9022,19.9022,50000.0
2007-07-24 15:40:00,29.55,29.56,29.39,29.4,166200.0,19.9022,19.9089,19.7944,19.8012,166200.0
2007-07-24 15:45:00,29.4,29.42,29.39,29.4,120300.0,19.8012,19.8146,19.7944,19.8012,120300.0
2007-07-24 15:50:00,29.4,29.43,29.34,29.42,163100.0,19.8012,19.8214,19.7607,19.8146,163100.0
2007-07-24 15:55:00,29.41,29.53,29.4,29.52,325200.0,19.8079,19.8887,19.8012,19.882,325200.0
2007-07-25 09:35:00,29.84,29.97,29.63,29.94,78600.0,20.0975,20.1851,19.9561,20.1649,78600.0
2007-07-25 09:40:00,29.92,30.05,29.92,29.95,101200.0,20.1514,20.2389,20.1514,20.1716,101200.0
2007-07-25 09:45:00,29.95,29.99,29.9,29.94,75900.0,20.1716,20.1985,20.1379,20.1649,75900.0
2007-07-25 09:50:00,29.94,29.94,29.85,29.9,43900.0,20.1649,20.1649,20.1042,20.1379,43900.0
2007-07-25 09:55:00,29.89,29.9,29.87,29.89,18800.0,20.1312,20.1379,20.1177,20.1312,18800.0
2007-07-25 10:00:00,29.89,29.89,29.81,29.82,33700.0,20.1312,20.1312,20.0773,20.084,33700.0
2007-07-25 10:05:00,29.83,29.83,29.76,29.8,37400.0,20.0908,20.0908,20.0436,20.0706,37400.0
2007-07-25 10:10:00,29.79,29.8,29.75,29.75,27500.0,20.0638,20.0706,20.0369,20.0369,27500.0
2007-07-25 10:15:00,29.75,29.78,29.75,29.77,16400.0,20.0369,20.0571,20.0369,20.0504,16400.0
2007-07-25 10:20:00,29.76,29.77,29.69,29.7,31200.0,20.0436,20.0504,19.9965,20.0032,31200.0
2007-07-25 10:25:00,29.7,29.77,29.67,29.74,41100.0,20.0032,20.0504,19.983,20.0302,41100.0
2007-07-25 10:30:00,29.75,29.75,29.64,29.66,31600.0,20.0369,20.0369,19.9628,19.9763,31600.0
2007-07-25 10:35:00,29.65,29.66,29.59,29.65,30500.0,19.9695,19.9763,19.9291,19.9695,30500.0
2007-07-25 10:40:00,29.65,29.65,29.57,29.57,36100.0,19.9695,19.9695,19.9157,19.9157,36100.0
2007-07-25 10:45:00,29.57,29.57,29.44,29.48,62100.0,19.9157,19.9157,19.8281,19.855,62100.0
2007-07-25 10:50:00,29.48,29.6,29.47,29.54,36500.0,19.855,19.9359,19.8483,19.8955,36500.0
2007-07-25 10:55:00,29.53,29.58,29.49,29.53,65900.0,19.8887,19.9224,19.8618,19.8887,65900.0
2007-07-25 11:00:00,29.53,29.69,29.51,29.68,45400.0,19.8887,19.9965,19.8752,19.9897,45400.0
2007-07-25 11:05:00,29.68,29.78,29.66,29.74,29600.0,19.9897,20.0571,19.9763,20.0302,29600.0
2007-07-25 11:10:00,29.74,29.77,29.73,29.73,13300.0,20.0302,20.0504,20.0234,20.0234,13300.0
2007-07-25 11:15:00,29.73,29.73,29.59,29.62,36100.0,20.0234,20.0234,19.9291,19.9493,36100.0
2007-07-25 11:20:00,29.62,29.69,29.57,29.59,43300.0,19.9493,19.9965,19.9157,19.9291,43300.0
2007-07-25 11:25:00,29.6,29.76,29.6,29.71,39400.0,19.9359,20.0436,19.9359,20.0099,39400.0
2007-07-25 11:30:00,29.7,29.76,29.69,29.69,22400.0,20.0032,20.0436,19.9965,19.9965,22400.0
2007-07-25 11:35:00,29.69,29.71,29.6,29.7,25300.0,19.9965,20.0099,19.9359,20.0032,25300.0
2007-07-25 11:40:00,29.7,29.7,29.62,29.65,28500.0,20.0032,20.0032,19.9493,19.9695,28500.0
2007-07-25 11:45:00,29.66,29.67,29.63,29.63,17600.0,19.9763,19.983,19.9561,19.9561,17600.0
2007-07-25 11:50:00,29.63,29.65,29.56,29.62,26600.0,19.9561,19.9695,19.9089,19.9493,26600.0
2007-07-25 11:55:00,29.63,29.63,29.53,29.54,16900.0,19.9561,19.9561,19.8887,19.8955,16900.0
2007-07-25 12:00:00,29.55,29.61,29.54,29.57,19800.0,19.9022,19.9426,19.8955,19.9157,19800.0
2007-07-25 12:05:00,29.56,29.57,29.5,29.56,51000.0,19.9089,19.9157,19.8685,19.9089,51000.0
2007-07-25 12:10:00,29.56,29.59,29.53,29.56,20900.0,19.9089,19.9291,19.8887,19.9089,20900.0
2007-07-25 12:15:00,29.57,29.6,29.56,29.59,11600.0,19.9157,19.9359,19.9089,19.9291,11600.0
2007-07-25 12:20:00,29.58,29.62,29.58,29.62,21700.0,19.9224,19.9493,19.9224,19.9493,21700.0
2007-07-25 12:25:00,29.63,29.69,29.63,29.63,28100.0,19.9561,19.9965,19.9561,19.9561,28100.0
2007-07-25 12:30:00,29.64,29.7,29.64,29.68,16200.0,19.9628,20.0032,19.9628,19.9897,16200.0
2007-07-25 12:35:00,29.68,29.7,29.67,29.68,14800.0,19.9897,20.0032,19.983,19.9897,14800.0
2007-07-25 12:40:00,29.67,29.71,29.66,29.69,28500.0,19.983,20.0099,19.9763,19.9965,28500.0
2007-07-25 12:45:00,29.69,29.73,29.68,29.69,25600.0,19.9965,20.0234,19.9897,19.9965,25600.0
2007-07-25 12:50:00,29.69,29.72,29.64,29.67,27700.0,19.9965,20.0167,19.9628,19.983,27700.0
2007-07-25 12:55:00,29.68,29.75,29.68,29.74,20100.0,19.9897,20.0369,19.9897,20.0302,20100.0
2007-07-25 13:00:00,29.73,29.75,29.73,29.75,29800.0,20.0234,20.0369,20.0234,20.0369,29800.0
2007-07-25 13:05:00,29.74,29.75,29.72,29.72,27800.0,20.0302,20.0369,20.0167,20.0167,27800.0
2007-07-25 13:10:00,29.72,29.74,29.61,29.66,29700.0,20.0167,20.0302,19.9426,19.9763,29700.0
2007-07-25 13:15:00,29.67,29.71,29.61,29.64,11500.0,19.983,20.0099,19.9426,19.9628,11500.0
2007-07-25 13:20:00,29.64,29.71,29.64,29.65,34900.0,19.9628,20.0099,19.9628,19.9695,34900.0
2007-07-25 13:25:00,29.68,29.74,29.68,29.7,13900.0,19.9897,20.0302,19.9897,20.0032,13900.0
2007-07-25 13:30:00,29.69,29.71,29.62,29.69,23300.0,19.9965,20.0099,19.9493,19.9965,23300.0
2007-07-25 13:35:00,29.69,29.7,29.62,29.66,10700.0,19.9965,20.0032,19.9493,19.9763,10700.0
2007-07-25 13:40:00,29.66,29.69,29.64,29.67,72300.0,19.9763,19.9965,19.9628,19.983,72300.0
2007-07-25 13:45:00,29.67,29.7,29.65,29.68,36400.0,19.983,20.0032,19.9695,19.9897,36400.0
2007-07-25 13:50:00,29.67,29.67,29.61,29.63,23600.0,19.983,19.983,19.9426,19.9561,23600.0
2007-07-25 13:55:00,29.63,29.63,29.54,29.55,29300.0,19.9561,19.9561,19.8955,19.9022,29300.0
2007-07-25 14:00:00,29.55,29.6,29.52,29.52,44400.0,19.9022,19.9359,19.882,19.882,44400.0
2007-07-25 14:05:00,29.53,29.6,29.49,29.57,30800.0,19.8887,19.9359,19.8618,19.9157,30800.0
2007-07-25 14:10:00,29.54,29.65,29.53,29.65,66100.0,19.8955,19.9695,19.8887,19.9695,66100.0
2007-07-25 14:15:00,29.64,29.69,29.61,29.65,18500.0,19.9628,19.9965,19.9426,19.9695,18500.0
2007-07-25 14:20:00,29.64,29.65,29.6,29.63,40400.0,19.9628,19.9695,19.9359,19.9561,40400.0
2007-07-25 14:25:00,29.63,29.65,29.59,29.61,17000.0,19.9561,19.9695,19.9291,19.9426,17000.0
2007-07-25 14:30:00,29.61,29.64,29.56,29.61,26200.0,19.9426,19.9628,19.9089,19.9426,26200.0
2007-07-25 14:35:00,29.6,29.61,29.55,29.59,24500.0,19.9359,19.9426,19.9022,19.9291,24500.0
2007-07-25 14:40:00,29.59,29.65,29.59,29.65,15400.0,19.9291,19.9695,19.9291,19.9695,15400.0
2007-07-25 14:45:00,29.65,29.74,29.65,29.72,37100.0,19.9695,20.0302,19.9695,20.0167,37100.0
2007-07-25 14:50:00,29.71,29.71,29.66,29.68,18000.0,20.0099,20.0099,19.9763,19.9897,18000.0
2007-07-25 14:55:00,29.66,29.74,29.66,29.72,13800.0,19.9763,20.0302,19.9763,20.0167,13800.0
2007-07-25 15:00:00,29.72,29.86,29.72,29.78,67900.0,20.0167,20.111,20.0167,20.0571,67900.0
2007-07-25 15:05:00,29.78,29.85,29.73,29.85,33700.0,20.0571,20.1042,20.0234,20.1042,33700.0
2007-07-25 15:10:00,29.84,29.91,29.84,29.9,47600.0,20.0975,20.1446,20.0975,20.1379,47600.0
2007-07-25 15:15:00,29.89,29.92,29.81,29.81,77800.0,20.1312,20.1514,20.0773,20.0773,77800.0
2007-07-25 15:20:00,29.81,29.87,29.8,29.87,27300.0,20.0773,20.1177,20.0706,20.1177,27300.0
2007-07-25 15:25:00,29.86,29.89,29.84,29.86,32100.0,20.111,20.1312,20.0975,20.111,32100.0
2007-07-25 15:30:00,29.86,29.89,29.83,29.83,51900.0,20.111,20.1312,20.0908,20.0908,51900.0
2007-07-25 15:35:00,29.83,29.83,29.76,29.76,41200.0,20.0908,20.0908,20.0436,20.0436,41200.0
2007-07-25 15:40:00,29.76,29.84,29.76,29.81,53100.0,20.0436,20.0975,20.0436,20.0773,53100.0
2007-07-25 15:45:00,29.82,29.86,29.79,29.82,82400.0,20.084,20.111,20.0638,20.084,82400.0
2007-07-25 15:50:00,29.82,29.83,29.81,29.82,92400.0,20.084,20.0908,20.0773,20.084,92400.0
2007-07-25 15:55:00,29.82,29.83,29.8,29.81,79100.0,20.084,20.0908,20.0706,20.0773,79100.0
2007-07-26 09:30:00,29.33,29.58,29.13,29.27,78200.0,19.754,19.9224,19.6193,19.7136,78200.0
2007-07-26 09:35:00,29.3,29.39,29.18,29.39,47000.0,19.7338,19.7944,19.653,19.7944,47000.0
2007-07-26 09:40:00,29.4,29.41,29.23,29.33,61800.0,19.8012,19.8079,19.6867,19.754,61800.0
2007-07-26 09:45:00,29.33,29.37,29.3,29.32,39800.0,19.754,19.781,19.7338,19.7473,39800.0
2007-07-26 09:50:00,29.32,29.48,29.31,29.42,49800.0,19.7473,19.855,19.7405,19.8146,49800.0
2007-07-26 09:55:00,29.41,29.44,29.41,29.44,16700.0,19.8079,19.8281,19.8079,19.8281,16700.0
2007-07-26 10:00:00,29.44,29.47,29.41,29.42,33900.0,19.8281,19.8483,19.8079,19.8146,33900.0
2007-07-26 10:05:00,29.43,29.49,29.38,29.49,28400.0,19.8214,19.8618,19.7877,19.8618,28400.0
2007-07-26 10:10:00,29.5,29.59,29.49,29.5,30400.0,19.8685,19.9291,19.8618,19.8685,30400.0
2007-07-26 10:15:00,29.51,29.52,29.36,29.36,30300.0,19.8752,19.882,19.7742,19.7742,30300.0
2007-07-26 10:20:00,29.38,29.47,29.36,29.36,25700.0,19.7877,19.8483,19.7742,19.7742,25700.0
2007-07-26 10:25:00,29.36,29.39,29.31,29.37,22100.0,19.7742,19.7944,19.7405,19.781,22100.0
2007-07-26 10:30:00,29.39,29.44,29.35,29.38,27900.0,19.7944,19.8281,19.7675,19.7877,27900.0
2007-07-26 10:35:00,29.36,29.36,29.25,29.27,142300.0,19.7742,19.7742,19.7001,19.7136,142300.0
2007-07-26 10:40:00,29.27,29.3,29.23,29.24,25800.0,19.7136,19.7338,19.6867,19.6934,25800.0
2007-07-26 10:45:00,29.23,29.32,29.22,29.29,38300.0,19.6867,19.7473,19.6799,19.7271,38300.0
2007-07-26 10:50:00,29.29,29.34,29.29,29.29,19300.0,19.7271,19.7607,19.7271,19.7271,19300.0
2007-07-26 10:55:00,29.29,29.37,29.29,29.33,20100.0,19.7271,19.781,19.7271,19.754,20100.0
2007-07-26 11:00:00,29.33,29.34,29.19,29.19,32200.0,19.754,19.7607,19.6597,19.6597,32200.0
2007-07-26 11:05:00,29.19,29.19,29.07,29.09,49700.0,19.6597,19.6597,19.5789,19.5924,49700.0
2007-07-26 11:10:00,29.1,29.1,29.07,29.08,31000.0,19.5991,19.5991,19.5789,19.5856,31000.0
2007-07-26 11:15:00,29.09,29.09,28.91,29.01,77700.0,19.5924,19.5924,19.4711,19.5385,77700.0
2007-07-26 11:20:00,29.02,29.05,29.01,29.05,14400.0,19.5452,19.5654,19.5385,19.5654,14400.0
2007-07-26 11:25:00,29.05,29.07,29.01,29.03,26300.0,19.5654,19.5789,19.5385,19.552,26300.0
2007-07-26 11:30:00,29.03,29.05,28.93,28.96,46000.0,19.552,19.5654,19.4846,19.5048,46000.0
2007-07-26 11:35:00,28.98,29.09,28.97,29.08,27800.0,19.5183,19.5924,19.5116,19.5856,27800.0
2007-07-26 11:40:00,29.07,29.1,29.05,29.09,26700.0,19.5789,19.5991,19.5654,19.5924,26700.0
2007-07-26 11:45:00,29.1,29.1,29.01,29.01,31200.0,19.5991,19.5991,19.5385,19.5385,31200.0
2007-07-26 11:50:00,29.01,29.05,29.0,29.05,28600.0,19.5385,19.5654,19.5318,19.5654,28600.0
2007-07-26 11:55:00,29.06,29.15,29.06,29.13,23700.0,19.5722,19.6328,19.5722,19.6193,23700.0
2007-07-26 12:00:00,29.13,29.18,29.12,29.12,17300.0,19.6193,19.653,19.6126,19.6126,17300.0
2007-07-26 12:05:00,29.11,29.13,29.06,29.12,37300.0,19.6058,19.6193,19.5722,19.6126,37300.0
2007-07-26 12:10:00,29.13,29.14,29.02,29.06,52300.0,19.6193,19.626,19.5452,19.5722,52300.0
2007-07-26 12:15:00,29.07,29.14,29.06,29.13,17600.0,19.5789,19.626,19.5722,19.6193,17600.0
2007-07-26 12:20:00,29.13,29.15,29.02,29.03,24000.0,19.6193,19.6328,19.5452,19.552,24000.0
2007-07-26 12:25:00,29.04,29.11,29.03,29.04,21800.0,19.5587,19.6058,19.552,19.5587,21800.0
2007-07-26 12:30:00,29.04,29.07,28.98,29.01,25900.0,19.5587,19.5789,19.5183,19.5385,25900.0
2007-07-26 12:35:00,29.01,29.02,28.92,28.99,53100.0,19.5385,19.5452,19.4779,19.525,53100.0
2007-07-26 12:40:00,28.99,28.99,28.84,28.87,45100.0,19.525,19.525,19.424,19.4442,45100.0
2007-07-26 12:45:00,28.86,28.87,28.79,28.79,140700.0,19.4375,19.4442,19.3903,19.3903,140700.0
2007-07-26 12:50:00,28.8,28.81,28.79,28.8,76800.0,19.3971,19.4038,19.3903,19.3971,76800.0
2007-07-26 12:55:00,28.81,28.95,28.8,28.88,172600.0,19.4038,19.4981,19.3971,19.4509,172600.0
2007-07-26 13:00:00,28.89,28.91,28.86,28.9,40200.0,19.4577,19.4711,19.4375,19.4644,40200.0
2007-07-26 13:05:00,28.9,28.91,28.87,28.89,18300.0,19.4644,19.4711,19.4442,19.4577,18300.0
2007-07-26 13:10:00,28.9,28.92,28.89,28.9,45200.0,19.4644,19.4779,19.4577,19.4644,45200.0
2007-07-26 13:15:00,28.89,28.92,28.83,28.86,75700.0,19.4577,19.4779,19.4173,19.4375,75700.0
2007-07-26 13:20:00,28.87,28.91,28.81,28.89,46200.0,19.4442,19.4711,19.4038,19.4577,46200.0
2007-07-26 13:25:00,28.88,28.88,28.77,28.85,46700.0,19.4509,19.4509,19.3768,19.4307,46700.0
2007-07-26 13:30:00,28.85,28.88,28.81,28.84,43100.0,19.4307,19.4509,19.4038,19.424,43100.0
2007-07-26 13:35:00,28.85,28.86,28.77,28.8,53700.0,19.4307,19.4375,19.3768,19.3971,53700.0
2007-07-26 13:40:00,28.8,28.83,28.73,28.78,56300.0,19.3971,19.4173,19.3499,19.3836,56300.0
2007-07-26 13:45:00,28.79,28.9,28.78,28.78,34800.0,19.3903,19.4644,19.3836,19.3836,34800.0
2007-07-26 13:50:00,28.78,28.83,28.68,28.76,46000.0,19.3836,19.4173,19.3162,19.3701,46000.0
2007-07-26 13:55:00,28.75,28.8,28.7,28.79,35400.0,19.3634,19.3971,19.3297,19.3903,35400.0
2007-07-26 14:00:00,28.78,28.89,28.78,28.85,44300.0,19.3836,19.4577,19.3836,19.4307,44300.0
2007-07-26 14:05:00,28.85,28.86,28.72,28.78,38800.0,19.4307,19.4375,19.3432,19.3836,38800.0
2007-07-26 14:10:00,28.78,28.9,28.69,28.7,110800.0,19.3836,19.4644,19.323,19.3297,110800.0
2007-07-26 14:15:00,28.7,28.75,28.65,28.68,30500.0,19.3297,19.3634,19.296,19.3162,30500.0
2007-07-26 14:20:00,28.7,28.75,28.59,28.59,54700.0,19.3297,19.3634,19.2556,19.2556,54700.0
2007-07-26 14:25:00,28.58,28.69,28.57,28.66,49800.0,19.2489,19.323,19.2421,19.3028,49800.0
2007-07-26 14:30:00,28.67,28.81,28.67,28.77,41000.0,19.3095,19.4038,19.3095,19.3768,41000.0
2007-07-26 14:35:00,28.77,28.77,28.65,28.69,14600.0,19.3768,19.3768,19.296,19.323,14600.0
2007-07-26 14:40:00,28.68,28.75,28.64,28.64,18600.0,19.3162,19.3634,19.2893,19.2893,18600.0
2007-07-26 14:45:00,28.64,28.7,28.55,28.55,47200.0,19.2893,19.3297,19.2287,19.2287,47200.0
2007-07-26 14:50:00,28.55,28.66,28.51,28.62,87400.0,19.2287,19.3028,19.2017,19.2758,87400.0
2007-07-26 14:55:00,28.62,28.76,28.6,28.69,81300.0,19.2758,19.3701,19.2624,19.323,81300.0
2007-07-26 15:00:00,28.7,28.71,28.6,28.65,138800.0,19.3297,19.3364,19.2624,19.296,138800.0
2007-07-26 15:05:00,28.65,28.68,28.52,28.66,90700.0,19.296,19.3162,19.2085,19.3028,90700.0
2007-07-26 15:10:00,28.65,28.72,28.63,28.69,75300.0,19.296,19.3432,19.2826,19.323,75300.0
2007-07-26 15:15:00,28.68,28.72,28.66,28.69,113500.0,19.3162,19.3432,19.3028,19.323,113500.0
2007-07-26 15:20:00,28.68,28.89,28.68,28.86,120900.0,19.3162,19.4577,19.3162,19.4375,120900.0
2007-07-26 15:25:00,28.88,28.89,28.66,28.73,147700.0,19.4509,19.4577,19.3028,19.3499,147700.0
2007-07-26 15:30:00,28.74,28.76,28.7,28.71,39100.0,19.3566,19.3701,19.3297,19.3364,39100.0
2007-07-26 15:35:00,28.71,28.73,28.63,28.66,57300.0,19.3364,19.3499,19.2826,19.3028,57300.0
2007-07-26 15:40:00,28.66,28.67,28.55,28.65,91600.0,19.3028,19.3095,19.2287,19.296,91600.0
2007-07-26 15:45:00,28.64,28.75,28.64,28.75,55100.0,19.2893,19.3634,19.2893,19.3634,55100.0
2007-07-26 15:50:00,28.75,28.76,28.61,28.7,167100.0,19.3634,19.3701,19.2691,19.3297,167100.0
2007-07-26 15:55:00,28.69,28.78,28.66,28.69,196300.0,19.323,19.3836,19.3028,19.323,196300.0
2007-07-27 09:30:00,28.55,28.69,28.35,28.43,56600.0,19.2287,19.323,19.094,19.1479,56600.0
2007-07-27 09:35:00,28.44,28.49,28.28,28.33,63500.0,19.1546,19.1883,19.0468,19.0805,63500.0
2007-07-27 09:40:00,28.32,28.34,28.2,28.26,33300.0,19.0738,19.0872,18.9929,19.0334,33300.0
2007-07-27 09:45:00,28.27,28.69,28.14,28.25,32900.0,19.0401,19.323,18.9525,19.0266,32900.0
2007-07-27 09:50:00,28.23,28.69,28.18,28.3,59600.0,19.0132,19.323,18.9795,19.0603,59600.0
2007-07-27 09:55:00,28.29,28.34,28.25,28.25,46700.0,19.0536,19.0872,19.0266,19.0266,46700.0
2007-07-27 10:00:00,28.24,28.25,28.16,28.25,53500.0,19.0199,19.0266,18.966,19.0266,53500.0
2007-07-27 10:05:00,28.26,28.26,28.15,28.17,73600.0,19.0334,19.0334,18.9593,18.9727,73600.0
2007-07-27 10:10:00,28.17,28.26,28.13,28.26,87900.0,18.9727,19.0334,18.9458,19.0334,87900.0
2007-07-27 10:15:00,28.26,28.34,28.25,28.33,73700.0,19.0334,19.0872,19.0266,19.0805,73700.0
2007-07-27 10:20:00,28.33,28.36,28.27,28.33,127000.0,19.0805,19.1007,19.0401,19.0805,127000.0
2007-07-27 10:25:00,28.33,28.35,28.28,28.32,42100.0,19.0805,19.094,19.0468,19.0738,42100.0
2007-07-27 10:30:00,28.32,28.39,28.26,28.26,52600.0,19.0738,19.1209,19.0334,19.0334,52600.0
2007-07-27 10:35:00,28.26,28.27,28.17,28.17,59700.0,19.0334,19.0401,18.9727,18.9727,59700.0
2007-07-27 10:40:00,28.17,28.18,28.13,28.16,45000.0,18.9727,18.9795,18.9458,18.966,45000.0
2007-07-27 10:45:00,28.16,28.17,28.05,28.07,79200.0,18.966,18.9727,18.8919,18.9054,79200.0
2007-07-27 10:50:00,28.08,28.09,27.95,28.0,88900.0,18.9121,18.9189,18.8246,18.8582,88900.0
2007-07-27 10:55:00,28.0,28.02,27.88,27.89,66800.0,18.8582,18.8717,18.7774,18.7842,66800.0
2007-07-27 11:00:00,27.89,27.91,27.69,27.7,144800.0,18.7842,18.7976,18.6495,18.6562,144800.0
2007-07-27 11:05:00,27.7,27.8,27.66,27.77,194700.0,18.6562,18.7235,18.6293,18.7033,194700.0
2007-07-27 11:10:00,27.77,27.82,27.7,27.78,315500.0,18.7033,18.737,18.6562,18.7101,315500.0
2007-07-27 11:15:00,27.77,27.79,27.69,27.7,79000.0,18.7033,18.7168,18.6495,18.6562,79000.0
2007-07-27 11:20:00,27.7,27.71,27.62,27.65,115800.0,18.6562,18.6629,18.6023,18.6225,115800.0
2007-07-27 11:25:00,27.65,27.67,27.57,27.6,70500.0,18.6225,18.636,18.5686,18.5888,70500.0
2007-07-27 11:30:00,27.6,27.63,27.58,27.6,35200.0,18.5888,18.609,18.5754,18.5888,35200.0
2007-07-27 11:35:00,27.6,27.61,27.5,27.57,68300.0,18.5888,18.5956,18.5215,18.5686,68300.0
2007-07-27 11:40:00,27.56,27.65,27.53,27.63,56200.0,18.5619,18.6225,18.5417,18.609,56200.0
2007-07-27 11:45:00,27.63,27.65,27.57,27.62,62700.0,18.609,18.6225,18.5686,18.6023,62700.0
2007-07-27 11:50:00,27.62,27.63,27.42,27.51,138100.0,18.6023,18.609,18.4676,18.5282,138100.0
2007-07-27 11:55:00,27.5,27.55,27.45,27.49,60700.0,18.5215,18.5552,18.4878,18.5148,60700.0
2007-07-27 12:00:00,27.5,27.56,27.48,27.5,43500.0,18.5215,18.5619,18.508,18.5215,43500.0
2007-07-27 12:05:00,27.5,27.56,27.47,27.55,34400.0,18.5215,18.5619,18.5013,18.5552,34400.0
2007-07-27 12:10:00,27.54,27.54,27.48,27.48,33400.0,18.5484,18.5484,18.508,18.508,33400.0
2007-07-27 12:15:00,27.49,27.62,27.45,27.6,39200.0,18.5148,18.6023,18.4878,18.5888,39200.0
2007-07-27 12:20:00,27.61,27.68,27.6,27.65,59000.0,18.5956,18.6427,18.5888,18.6225,59000.0
2007-07-27 12:25:00,27.66,27.71,27.58,27.59,166500.0,18.6293,18.6629,18.5754,18.5821,166500.0
2007-07-27 12:30:00,27.6,27.6,27.5,27.54,1743300.0,18.5888,18.5888,18.5215,18.5484,1743300.0
2007-07-27 12:35:00,27.54,27.57,27.5,27.55,348900.0,18.5484,18.5686,18.5215,18.5552,348900.0
2007-07-27 12:40:00,27.56,27.81,27.56,27.75,75000.0,18.5619,18.7303,18.5619,18.6899,75000.0
2007-07-27 12:45:00,27.75,27.75,27.5,27.72,336700.0,18.6899,18.6899,18.5215,18.6697,336700.0
2007-07-27 12:50:00,27.72,27.76,27.66,27.67,43100.0,18.6697,18.6966,18.6293,18.636,43100.0
2007-07-27 12:55:00,27.68,27.7,27.62,27.66,44600.0,18.6427,18.6562,18.6023,18.6293,44600.0
2007-07-27 13:00:00,27.67,27.68,27.6,27.68,28700.0,18.636,18.6427,18.5888,18.6427,28700.0
2007-07-27 13:05:00,27.68,27.78,27.68,27.77,44800.0,18.6427,18.7101,18.6427,18.7033,44800.0
2007-07-27 13:10:00,27.77,27.78,27.69,27.72,124000.0,18.7033,18.7101,18.6495,18.6697,124000.0
2007-07-27 13:15:00,27.73,27.8,27.73,27.74,44300.0,18.6764,18.7235,18.6764,18.6831,44300.0
2007-07-27 13:20:00,27.74,27.75,27.7,27.74,101800.0,18.6831,18.6899,18.6562,18.6831,101800.0
2007-07-27 13:25:00,27.73,27.74,27.61,27.61,48500.0,18.6764,18.6831,18.5956,18.5956,48500.0
2007-07-27 13:30:00,27.6,27.61,27.54,27.57,37600.0,18.5888,18.5956,18.5484,18.5686,37600.0
2007-07-27 13:35:00,27.56,27.61,27.56,27.56,29400.0,18.5619,18.5956,18.5619,18.5619,29400.0
2007-07-27 13:40:00,27.57,27.58,27.51,27.54,39200.0,18.5686,18.5754,18.5282,18.5484,39200.0
2007-07-27 13:45:00,27.54,27.56,27.51,27.56,40200.0,18.5484,18.5619,18.5282,18.5619,40200.0
2007-07-27 13:50:00,27.54,27.63,27.53,27.6,43800.0,18.5484,18.609,18.5417,18.5888,43800.0
2007-07-27 13:55:00,27.59,27.68,27.58,27.65,36900.0,18.5821,18.6427,18.5754,18.6225,36900.0
2007-07-27 14:00:00,27.65,27.65,27.53,27.57,45400.0,18.6225,18.6225,18.5417,18.5686,45400.0
2007-07-27 14:05:00,27.56,27.58,27.55,27.58,37000.0,18.5619,18.5754,18.5552,18.5754,37000.0
2007-07-27 14:10:00,27.58,27.59,27.5,27.52,45700.0,18.5754,18.5821,18.5215,18.535,45700.0
2007-07-27 14:15:00,27.52,27.56,27.51,27.54,41300.0,18.535,18.5619,18.5282,18.5484,41300.0
2007-07-27 14:20:00,27.53,27.54,27.5,27.51,44500.0,18.5417,18.5484,18.5215,18.5282,44500.0
2007-07-27 14:25:00,27.51,27.52,27.43,27.45,52800.0,18.5282,18.535,18.4743,18.4878,52800.0
2007-07-27 14:30:00,27.45,27.5,27.4,27.49,89000.0,18.4878,18.5215,18.4541,18.5148,89000.0
2007-07-27 14:35:00,27.48,27.53,27.47,27.53,44600.0,18.508,18.5417,18.5013,18.5417,44600.0
2007-07-27 14:40:00,27.52,27.67,27.5,27.62,649900.0,18.535,18.636,18.5215,18.6023,649900.0
2007-07-27 14:45:00,27.63,27.68,27.6,27.64,81400.0,18.609,18.6427,18.5888,18.6158,81400.0
2007-07-27 14:50:00,27.63,27.72,27.63,27.69,231000.0,18.609,18.6697,18.609,18.6495,231000.0
2007-07-27 14:55:00,27.7,27.74,27.7,27.7,298800.0,18.6562,18.6831,18.6562,18.6562,298800.0
2007-07-27 15:00:00,27.7,27.72,27.64,27.7,75100.0,18.6562,18.6697,18.6158,18.6562,75100.0
2007-07-27 15:05:00,27.7,27.76,27.67,27.7,93300.0,18.6562,18.6966,18.636,18.6562,93300.0
2007-07-27 15:10:00,27.7,27.71,27.64,27.7,96500.0,18.6562,18.6629,18.6158,18.6562,96500.0
2007-07-27 15:15:00,27.7,27.7,27.58,27.67,109600.0,18.6562,18.6562,18.5754,18.636,109600.0
2007-07-27 15:20:00,27.66,27.68,27.61,27.65,67900.0,18.6293,18.6427,18.5956,18.6225,67900.0
2007-07-27 15:25:00,27.65,27.7,27.65,27.68,62600.0,18.6225,18.6562,18.6225,18.6427,62600.0
2007-07-27 15:30:00,27.68,27.69,27.62,27.67,68800.0,18.6427,18.6495,18.6023,18.636,68800.0
2007-07-27 15:35:00,27.66,27.67,27.6,27.63,84800.0,18.6293,18.636,18.5888,18.609,84800.0
2007-07-27 15:40:00,27.63,27.66,27.58,27.63,1144100.0,18.609,18.6293,18.5754,18.609,1144100.0
2007-07-27 15:45:00,27.63,27.66,27.57,27.6,326600.0,18.609,18.6293,18.5686,18.5888,326600.0
2007-07-27 15:50:00,27.6,27.66,27.5,27.51,265500.0,18.5888,18.6293,18.5215,18.5282,265500.0
2007-07-27 15:55:00,27.5,27.54,27.47,27.49,369700.0,18.5215,18.5484,18.5013,18.5148,369700.0
2007-07-30 09:30:00,27.5,27.8,27.45,27.76,141500.0,18.5215,18.7235,18.4878,18.6966,141500.0
2007-07-30 09:35:00,27.75,27.77,27.54,27.69,139600.0,18.6899,18.7033,18.5484,18.6495,139600.0
2007-07-30 09:40:00,27.7,27.75,27.57,27.75,95500.0,18.6562,18.6899,18.5686,18.6899,95500.0
2007-07-30 09:45:00,27.75,27.78,27.75,27.78,60000.0,18.6899,18.7101,18.6899,18.7101,60000.0
2007-07-30 09:50:00,27.77,27.78,27.68,27.73,86700.0,18.7033,18.7101,18.6427,18.6764,86700.0
2007-07-30 09:55:00,27.72,27.89,27.7,27.86,511300.0,18.6697,18.7842,18.6562,18.764,511300.0
2007-07-30 10:00:00,27.84,27.86,27.75,27.8,38100.0,18.7505,18.764,18.6899,18.7235,38100.0
2007-07-30 10:05:00,27.8,27.87,27.75,27.87,28800.0,18.7235,18.7707,18.6899,18.7707,28800.0
2007-07-30 10:10:00,27.87,28.05,27.86,28.02,71700.0,18.7707,18.8919,18.764,18.8717,71700.0
2007-07-30 10:15:00,28.02,28.37,27.98,28.32,163200.0,18.8717,19.1074,18.8448,19.0738,163200.0
2007-07-30 10:20:00,28.31,28.33,28.22,28.32,68800.0,19.067,19.0805,19.0064,19.0738,68800.0
2007-07-30 10:25:00,28.32,28.35,28.21,28.21,114400.0,19.0738,19.094,18.9997,18.9997,114400.0
2007-07-30 10:30:00,28.22,28.26,28.19,28.21,76000.0,19.0064,19.0334,18.9862,18.9997,76000.0
2007-07-30 10:35:00,28.2,28.21,28.12,28.17,137400.0,18.9929,18.9997,18.9391,18.9727,137400.0
2007-07-30 10:40:00,28.16,28.18,28.08,28.16,34700.0,18.966,18.9795,18.9121,18.966,34700.0
2007-07-30 10:45:00,28.16,28.2,28.12,28.18,24100.0,18.966,18.9929,18.9391,18.9795,24100.0
2007-07-30 10:50:00,28.18,28.19,28.12,28.15,22100.0,18.9795,18.9862,18.9391,18.9593,22100.0
2007-07-30 10:55:00,28.14,28.15,28.09,28.1,22500.0,18.9525,18.9593,18.9189,18.9256,22500.0
2007-07-30 11:00:00,28.09,28.24,28.08,28.18,32300.0,18.9189,19.0199,18.9121,18.9795,32300.0
2007-07-30 11:05:00,28.17,28.17,28.07,28.09,46600.0,18.9727,18.9727,18.9054,18.9189,46600.0
2007-07-30 11:10:00,28.07,28.09,28.01,28.07,35700.0,18.9054,18.9189,18.865,18.9054,35700.0
2007-07-30 11:15:00,28.07,28.09,28.01,28.01,25900.0,18.9054,18.9189,18.865,18.865,25900.0
2007-07-30 11:20:00,28.02,28.03,27.93,27.97,48500.0,18.8717,18.8785,18.8111,18.838,48500.0
2007-07-30 11:25:00,27.97,28.03,27.97,28.02,29900.0,18.838,18.8785,18.838,18.8717,29900.0
2007-07-30 11:30:00,28.01,28.01,27.96,27.99,30800.0,18.865,18.865,18.8313,18.8515,30800.0
2007-07-30 11:35:00,27.98,28.02,27.98,27.99,24900.0,18.8448,18.8717,18.8448,18.8515,24900.0
2007-07-30 11:40:00,27.99,28.0,27.88,27.9,27900.0,18.8515,18.8582,18.7774,18.7909,27900.0
2007-07-30 11:45:00,27.9,28.02,27.89,27.97,37600.0,18.7909,18.8717,18.7842,18.838,37600.0
2007-07-30 11:50:00,27.97,28.0,27.94,27.97,37800.0,18.838,18.8582,18.8178,18.838,37800.0
2007-07-30 11:55:00,27.96,27.98,27.93,27.93,18000.0,18.8313,18.8448,18.8111,18.8111,18000.0
2007-07-30 12:00:00,27.93,27.96,27.89,27.89,28000.0,18.8111,18.8313,18.7842,18.7842,28000.0
2007-07-30 12:05:00,27.9,27.92,27.88,27.89,24100.0,18.7909,18.8044,18.7774,18.7842,24100.0
2007-07-30 12:10:00,27.88,27.89,27.85,27.86,33800.0,18.7774,18.7842,18.7572,18.764,33800.0
2007-07-30 12:15:00,27.87,27.93,27.86,27.9,28600.0,18.7707,18.8111,18.764,18.7909,28600.0
2007-07-30 12:20:00,27.88,27.89,27.8,27.84,47600.0,18.7774,18.7842,18.7235,18.7505,47600.0
2007-07-30 12:25:00,27.84,27.9,27.83,27.88,11600.0,18.7505,18.7909,18.7438,18.7774,11600.0
2007-07-30 12:30:00,27.9,27.93,27.89,27.89,61800.0,18.7909,18.8111,18.7842,18.7842,61800.0
2007-07-30 12:35:00,27.89,27.93,27.88,27.92,38600.0,18.7842,18.8111,18.7774,18.8044,38600.0
2007-07-30 12:40:00,27.91,27.94,27.91,27.92,55500.0,18.7976,18.8178,18.7976,18.8044,55500.0
2007-07-30 12:45:00,27.91,27.96,27.91,27.94,61200.0,18.7976,18.8313,18.7976,18.8178,61200.0
2007-07-30 12:50:00,27.95,28.01,27.94,27.97,43100.0,18.8246,18.865,18.8178,18.838,43100.0
2007-07-30 12:55:00,27.98,28.03,27.95,27.99,50300.0,18.8448,18.8785,18.8246,18.8515,50300.0
2007-07-30 13:00:00,28.0,28.05,27.95,28.0,65700.0,18.8582,18.8919,18.8246,18.8582,65700.0
2007-07-30 13:05:00,28.0,28.03,27.97,28.0,23000.0,18.8582,18.8785,18.838,18.8582,23000.0
2007-07-30 13:10:00,28.01,28.02,27.93,27.93,26900.0,18.865,18.8717,18.8111,18.8111,26900.0
2007-07-30 13:15:00,27.93,27.96,27.91,27.92,23500.0,18.8111,18.8313,18.7976,18.8044,23500.0
2007-07-30 13:20:00,27.92,27.98,27.9,27.92,31700.0,18.8044,18.8448,18.7909,18.8044,31700.0
2007-07-30 13:25:00,27.91,27.92,27.9,27.92,33300.0,18.7976,18.8044,18.7909,18.8044,33300.0
2007-07-30 13:30:00,27.91,27.92,27.81,27.83,57400.0,18.7976,18.8044,18.7303,18.7438,57400.0
2007-07-30 13:35:00,27.84,27.91,27.82,27.9,20100.0,18.7505,18.7976,18.737,18.7909,20100.0
2007-07-30 13:40:00,27.89,27.94,27.89,27.92,42200.0,18.7842,18.8178,18.7842,18.8044,42200.0
2007-07-30 13:45:00,27.92,28.01,27.9,27.99,77500.0,18.8044,18.865,18.7909,18.8515,77500.0
2007-07-30 13:50:00,27.99,28.0,27.93,27.94,97800.0,18.8515,18.8582,18.8111,18.8178,97800.0
2007-07-30 13:55:00,27.95,27.97,27.91,27.94,30900.0,18.8246,18.838,18.7976,18.8178,30900.0
2007-07-30 14:00:00,27.93,27.98,27.92,27.98,30800.0,18.8111,18.8448,18.8044,18.8448,30800.0
2007-07-30 14:05:00,27.97,27.99,27.92,27.96,37700.0,18.838,18.8515,18.8044,18.8313,37700.0
2007-07-30 14:10:00,27.95,27.97,27.92,27.95,32900.0,18.8246,18.838,18.8044,18.8246,32900.0
2007-07-30 14:15:00,27.95,27.96,27.91,27.92,46700.0,18.8246,18.8313,18.7976,18.8044,46700.0
2007-07-30 14:20:00,27.92,27.94,27.91,27.92,62300.0,18.8044,18.8178,18.7976,18.8044,62300.0
2007-07-30 14:25:00,27.92,27.93,27.89,27.9,27000.0,18.8044,18.8111,18.7842,18.7909,27000.0
2007-07-30 14:30:00,27.89,27.92,27.87,27.91,30400.0,18.7842,18.8044,18.7707,18.7976,30400.0
2007-07-30 14:35:00,27.91,27.93,27.9,27.9,40600.0,18.7976,18.8111,18.7909,18.7909,40600.0
2007-07-30 14:40:00,27.9,27.91,27.89,27.89,85300.0,18.7909,18.7976,18.7842,18.7842,85300.0
2007-07-30 14:45:00,27.9,27.9,27.85,27.89,39100.0,18.7909,18.7909,18.7572,18.7842,39100.0
2007-07-30 14:50:00,27.89,27.91,27.84,27.89,50500.0,18.7842,18.7976,18.7505,18.7842,50500.0
2007-07-30 14:55:00,27.89,27.9,27.87,27.9,20700.0,18.7842,18.7909,18.7707,18.7909,20700.0
2007-07-30 15:00:00,27.89,27.91,27.87,27.91,65600.0,18.7842,18.7976,18.7707,18.7976,65600.0
2007-07-30 15:05:00,27.89,27.92,27.89,27.9,66900.0,18.7842,18.8044,18.7842,18.7909,66900.0
2007-07-30 15:10:00,27.89,27.91,27.88,27.9,66900.0,18.7842,18.7976,18.7774,18.7909,66900.0
2007-07-30 15:15:00,27.9,27.9,27.88,27.89,65500.0,18.7909,18.7909,18.7774,18.7842,65500.0
2007-07-30 15:20:00,27.89,27.93,27.89,27.92,98700.0,18.7842,18.8111,18.7842,18.8044,98700.0
2007-07-30 15:25:00,27.92,27.94,27.89,27.89,70200.0,18.8044,18.8178,18.7842,18.7842,70200.0
2007-07-30 15:30:00,27.89,27.92,27.88,27.9,86900.0,18.7842,18.8044,18.7774,18.7909,86900.0
2007-07-30 15:35:00,27.9,27.95,27.89,27.94,39200.0,18.7909,18.8246,18.7842,18.8178,39200.0
2007-07-30 15:40:00,27.94,28.0,27.9,27.92,125100.0,18.8178,18.8582,18.7909,18.8044,125100.0
2007-07-30 15:45:00,27.92,27.93,27.89,27.9,71100.0,18.8044,18.8111,18.7842,18.7909,71100.0
2007-07-30 15:50:00,27.89,27.91,27.85,27.87,69600.0,18.7842,18.7976,18.7572,18.7707,69600.0
2007-07-30 15:55:00,27.87,27.93,27.86,27.89,158100.0,18.7707,18.8111,18.764,18.7842,158100.0
2007-07-31 09:30:00,28.14,28.36,28.14,28.32,77400.0,18.9525,19.1007,18.9525,19.0738,77400.0
2007-07-31 09:35:00,28.37,28.42,28.09,28.19,45200.0,19.1074,19.1411,18.9189,18.9862,45200.0
2007-07-31 09:40:00,28.18,28.3,28.17,28.24,21800.0,18.9795,19.0603,18.9727,19.0199,21800.0
2007-07-31 09:45:00,28.24,28.26,28.14,28.14,32200.0,19.0199,19.0334,18.9525,18.9525,32200.0
2007-07-31 09:50:00,28.15,28.22,28.07,28.11,38800.0,18.9593,19.0064,18.9054,18.9323,38800.0
2007-07-31 09:55:00,28.12,28.19,28.11,28.18,28100.0,18.9391,18.9862,18.9323,18.9795,28100.0
2007-07-31 10:00:00,28.19,28.26,28.18,28.21,52900.0,18.9862,19.0334,18.9795,18.9997,52900.0
2007-07-31 10:05:00,28.21,28.26,28.17,28.25,26100.0,18.9997,19.0334,18.9727,19.0266,26100.0
2007-07-31 10:10:00,28.25,28.26,28.2,28.21,36500.0,19.0266,19.0334,18.9929,18.9997,36500.0
2007-07-31 10:15:00,28.21,28.22,28.1,28.13,38600.0,18.9997,19.0064,18.9256,18.9458,38600.0
2007-07-31 10:20:00,28.13,28.15,28.07,28.12,31000.0,18.9458,18.9593,18.9054,18.9391,31000.0
2007-07-31 10:25:00,28.12,28.16,28.08,28.09,28400.0,18.9391,18.966,18.9121,18.9189,28400.0
2007-07-31 10:30:00,28.09,28.16,28.09,28.13,20200.0,18.9189,18.966,18.9189,18.9458,20200.0
2007-07-31 10:35:00,28.12,28.16,28.11,28.12,21000.0,18.9391,18.966,18.9323,18.9391,21000.0
2007-07-31 10:40:00,28.12,28.15,28.08,28.12,20200.0,18.9391,18.9593,18.9121,18.9391,20200.0
2007-07-31 10:45:00,28.11,28.12,28.0,28.01,31000.0,18.9323,18.9391,18.8582,18.865,31000.0
2007-07-31 10:50:00,28.0,28.0,27.92,27.95,25600.0,18.8582,18.8582,18.8044,18.8246,25600.0
2007-07-31 10:55:00,27.96,28.06,27.96,28.04,26900.0,18.8313,18.8987,18.8313,18.8852,26900.0
2007-07-31 11:00:00,28.02,28.06,28.02,28.05,15700.0,18.8717,18.8987,18.8717,18.8919,15700.0
2007-07-31 11:05:00,28.06,28.15,28.05,28.13,23400.0,18.8987,18.9593,18.8919,18.9458,23400.0
2007-07-31 11:10:00,28.15,28.27,28.15,28.26,42200.0,18.9593,19.0401,18.9593,19.0334,42200.0
2007-07-31 11:15:00,28.26,28.27,28.22,28.26,29700.0,19.0334,19.0401,19.0064,19.0334,29700.0
2007-07-31 11:20:00,28.25,28.25,28.17,28.17,15600.0,19.0266,19.0266,18.9727,18.9727,15600.0
2007-07-31 11:25:00,28.18,28.26,28.18,28.23,118700.0,18.9795,19.0334,18.9795,19.0132,118700.0
2007-07-31 11:30:00,28.23,28.28,28.23,28.25,20100.0,19.0132,19.0468,19.0132,19.0266,20100.0
2007-07-31 11:35:00,28.27,28.33,28.23,28.25,100500.0,19.0401,19.0805,19.0132,19.0266,100500.0
2007-07-31 11:40:00,28.26,28.3,28.2,28.22,60000.0,19.0334,19.0603,18.9929,19.0064,60000.0
2007-07-31 11:45:00,28.23,28.24,28.22,28.23,15800.0,19.0132,19.0199,19.0064,19.0132,15800.0
2007-07-31 11:50:00,28.23,28.25,28.21,28.25,22300.0,19.0132,19.0266,18.9997,19.0266,22300.0
2007-07-31 11:55:00,28.25,28.26,28.21,28.21,14700.0,19.0266,19.0334,18.9997,18.9997,14700.0
2007-07-31 12:00:00,28.22,28.24,28.21,28.21,16800.0,19.0064,19.0199,18.9997,18.9997,16800.0
2007-07-31 12:05:00,28.21,28.23,28.17,28.18,27000.0,18.9997,19.0132,18.9727,18.9795,27000.0
2007-07-31 12:10:00,28.17,28.18,28.08,28.08,55600.0,18.9727,18.9795,18.9121,18.9121,55600.0
2007-07-31 12:15:00,28.08,28.17,28.08,28.16,12500.0,18.9121,18.9727,18.9121,18.966,12500.0
2007-07-31 12:20:00,28.16,28.21,28.15,28.2,15300.0,18.966,18.9997,18.9593,18.9929,15300.0
2007-07-31 12:25:00,28.21,28.21,28.14,28.19,32400.0,18.9997,18.9997,18.9525,18.9862,32400.0
2007-07-31 12:30:00,28.19,28.21,28.16,28.18,21900.0,18.9862,18.9997,18.966,18.9795,21900.0
2007-07-31 12:35:00,28.18,28.19,28.14,28.14,21300.0,18.9795,18.9862,18.9525,18.9525,21300.0
2007-07-31 12:40:00,28.14,28.18,28.11,28.17,16300.0,18.9525,18.9795,18.9323,18.9727,16300.0
2007-07-31 12:45:00,28.17,28.17,28.15,28.15,7300.0,18.9727,18.9727,18.9593,18.9593,7300.0
2007-07-31 12:50:00,28.16,28.16,28.07,28.1,77400.0,18.966,18.966,18.9054,18.9256,77400.0
2007-07-31 12:55:00,28.1,28.11,28.09,28.11,13900.0,18.9256,18.9323,18.9189,18.9323,13900.0
2007-07-31 13:00:00,28.1,28.11,28.03,28.11,43600.0,18.9256,18.9323,18.8785,18.9323,43600.0
2007-07-31 13:05:00,28.1,28.13,28.04,28.08,65100.0,18.9256,18.9458,18.8852,18.9121,65100.0
2007-07-31 13:10:00,28.08,28.17,28.08,28.12,30700.0,18.9121,18.9727,18.9121,18.9391,30700.0
2007-07-31 13:15:00,28.12,28.13,28.03,28.04,34400.0,18.9391,18.9458,18.8785,18.8852,34400.0
2007-07-31 13:20:00,28.05,28.11,28.05,28.08,14800.0,18.8919,18.9323,18.8919,18.9121,14800.0
2007-07-31 13:25:00,28.07,28.08,28.02,28.02,19800.0,18.9054,18.9121,18.8717,18.8717,19800.0
2007-07-31 13:30:00,28.02,28.03,28.01,28.03,17200.0,18.8717,18.8785,18.865,18.8785,17200.0
2007-07-31 13:35:00,28.02,28.05,28.01,28.02,24300.0,18.8717,18.8919,18.865,18.8717,24300.0
2007-07-31 13:40:00,28.01,28.03,27.95,27.99,36700.0,18.865,18.8785,18.8246,18.8515,36700.0
2007-07-31 13:45:00,27.98,28.0,27.97,28.0,38100.0,18.8448,18.8582,18.838,18.8582,38100.0
2007-07-31 13:50:00,27.99,28.0,27.9,27.94,56700.0,18.8515,18.8582,18.7909,18.8178,56700.0
2007-07-31 13:55:00,27.95,28.0,27.95,28.0,10000.0,18.8246,18.8582,18.8246,18.8582,10000.0
2007-07-31 14:00:00,28.0,28.07,28.0,28.06,34000.0,18.8582,18.9054,18.8582,18.8987,34000.0
2007-07-31 14:05:00,28.06,28.08,28.04,28.04,19800.0,18.8987,18.9121,18.8852,18.8852,19800.0
2007-07-31 14:10:00,28.03,28.05,28.01,28.04,17500.0,18.8785,18.8919,18.865,18.8852,17500.0
2007-07-31 14:15:00,28.04,28.09,28.04,28.04,22600.0,18.8852,18.9189,18.8852,18.8852,22600.0
2007-07-31 14:20:00,28.04,28.06,27.96,27.99,24200.0,18.8852,18.8987,18.8313,18.8515,24200.0
2007-07-31 14:25:00,27.99,28.01,27.96,27.99,28000.0,18.8515,18.865,18.8313,18.8515,28000.0
2007-07-31 14:30:00,27.98,27.98,27.81,27.83,53800.0,18.8448,18.8448,18.7303,18.7438,53800.0
2007-07-31 14:35:00,27.81,27.81,27.68,27.74,37900.0,18.7303,18.7303,18.6427,18.6831,37900.0
2007-07-31 14:40:00,27.75,27.8,27.73,27.8,26000.0,18.6899,18.7235,18.6764,18.7235,26000.0
2007-07-31 14:45:00,27.78,27.87,27.74,27.87,28200.0,18.7101,18.7707,18.6831,18.7707,28200.0
2007-07-31 14:50:00,27.87,27.87,27.75,27.85,37000.0,18.7707,18.7707,18.6899,18.7572,37000.0
2007-07-31 14:55:00,27.84,27.86,27.8,27.82,38500.0,18.7505,18.764,18.7235,18.737,38500.0
2007-07-31 15:00:00,27.82,27.94,27.81,27.88,33200.0,18.737,18.8178,18.7303,18.7774,33200.0
2007-07-31 15:05:00,27.89,27.92,27.85,27.9,27800.0,18.7842,18.8044,18.7572,18.7909,27800.0
2007-07-31 15:10:00,27.9,27.91,27.86,27.87,23500.0,18.7909,18.7976,18.764,18.7707,23500.0
2007-07-31 15:15:00,27.87,27.87,27.81,27.86,32200.0,18.7707,18.7707,18.7303,18.764,32200.0
2007-07-31 15:20:00,27.86,27.96,27.85,27.91,34600.0,18.764,18.8313,18.7572,18.7976,34600.0
2007-07-31 15:25:00,27.91,27.94,27.88,27.89,44500.0,18.7976,18.8178,18.7774,18.7842,44500.0
2007-07-31 15:30:00,27.88,27.91,27.79,27.81,32400.0,18.7774,18.7976,18.7168,18.7303,32400.0
2007-07-31 15:35:00,27.81,27.86,27.78,27.8,48600.0,18.7303,18.764,18.7101,18.7235,48600.0
2007-07-31 15:40:00,27.8,27.82,27.69,27.7,112900.0,18.7235,18.737,18.6495,18.6562,112900.0
2007-07-31 15:45:00,27.7,27.72,27.59,27.63,61000.0,18.6562,18.6697,18.5821,18.609,61000.0
2007-07-31 15:50:00,27.64,27.71,27.6,27.6,65500.0,18.6158,18.6629,18.5888,18.5888,65500.0
2007-07-31 15:55:00,27.6,27.61,27.51,27.52,171600.0,18.5888,18.5956,18.5282,18.535,171600.0
2007-08-01 09:30:00,28.0,28.49,28.0,28.16,143700.0,18.8582,19.1883,18.8582,18.966,143700.0
2007-08-01 09:35:00,28.15,28.2,28.0,28.06,88100.0,18.9593,18.9929,18.8582,18.8987,88100.0
2007-08-01 09:40:00,28.09,28.22,28.0,28.07,60900.0,18.9189,19.0064,18.8582,18.9054,60900.0
2007-08-01 09:45:00,28.06,28.12,27.89,28.05,99800.0,18.8987,18.9391,18.7842,18.8919,99800.0
2007-08-01 09:50:00,28.03,28.12,27.95,28.07,99000.0,18.8785,18.9391,18.8246,18.9054,99000.0
2007-08-01 09:55:00,28.07,28.13,27.97,28.02,49200.0,18.9054,18.9458,18.838,18.8717,49200.0
2007-08-01 10:00:00,28.03,28.23,27.99,28.12,103900.0,18.8785,19.0132,18.8515,18.9391,103900.0
2007-08-01 10:05:00,28.12,28.13,27.98,28.0,110200.0,18.9391,18.9458,18.8448,18.8582,110200.0
2007-08-01 10:10:00,28.01,28.12,27.99,28.04,120700.0,18.865,18.9391,18.8515,18.8852,120700.0
2007-08-01 10:15:00,28.04,28.04,27.96,28.0,147400.0,18.8852,18.8852,18.8313,18.8582,147400.0
2007-08-01 10:20:00,28.0,28.01,27.89,27.93,128100.0,18.8582,18.865,18.7842,18.8111,128100.0
2007-08-01 10:25:00,27.93,28.0,27.86,27.97,93300.0,18.8111,18.8582,18.764,18.838,93300.0
2007-08-01 10:30:00,27.97,28.04,27.92,27.97,29400.0,18.838,18.8852,18.8044,18.838,29400.0
2007-08-01 10:35:00,27.95,27.96,27.82,27.88,71000.0,18.8246,18.8313,18.737,18.7774,71000.0
2007-08-01 10:40:00,27.89,27.91,27.7,27.76,50100.0,18.7842,18.7976,18.6562,18.6966,50100.0
2007-08-01 10:45:00,27.75,27.79,27.62,27.75,33400.0,18.6899,18.7168,18.6023,18.6899,33400.0
2007-08-01 10:50:00,27.76,27.83,27.74,27.76,22300.0,18.6966,18.7438,18.6831,18.6966,22300.0
2007-08-01 10:55:00,27.77,27.81,27.62,27.62,53900.0,18.7033,18.7303,18.6023,18.6023,53900.0
2007-08-01 11:00:00,27.63,27.63,27.5,27.58,45200.0,18.609,18.609,18.5215,18.5754,45200.0
2007-08-01 11:05:00,27.59,27.7,27.57,27.62,45600.0,18.5821,18.6562,18.5686,18.6023,45600.0
2007-08-01 11:10:00,27.64,27.84,27.64,27.78,34500.0,18.6158,18.7505,18.6158,18.7101,34500.0
2007-08-01 11:15:00,27.77,27.88,27.74,27.88,24600.0,18.7033,18.7774,18.6831,18.7774,24600.0
2007-08-01 11:20:00,27.88,27.88,27.78,27.78,25200.0,18.7774,18.7774,18.7101,18.7101,25200.0
2007-08-01 11:25:00,27.78,27.84,27.74,27.75,35700.0,18.7101,18.7505,18.6831,18.6899,35700.0
2007-08-01 11:30:00,27.73,27.75,27.7,27.74,38300.0,18.6764,18.6899,18.6562,18.6831,38300.0
2007-08-01 11:35:00,27.75,27.82,27.73,27.8,32900.0,18.6899,18.737,18.6764,18.7235,32900.0
2007-08-01 11:40:00,27.8,27.82,27.75,27.75,17600.0,18.7235,18.737,18.6899,18.6899,17600.0
2007-08-01 11:45:00,27.75,27.75,27.64,27.66,37400.0,18.6899,18.6899,18.6158,18.6293,37400.0
2007-08-01 11:50:00,27.67,27.71,27.65,27.7,21900.0,18.636,18.6629,18.6225,18.6562,21900.0
2007-08-01 11:55:00,27.7,27.73,27.69,27.73,69100.0,18.6562,18.6764,18.6495,18.6764,69100.0
2007-08-01 12:00:00,27.75,27.75,27.65,27.65,27100.0,18.6899,18.6899,18.6225,18.6225,27100.0
2007-08-01 12:05:00,27.64,27.7,27.61,27.65,53800.0,18.6158,18.6562,18.5956,18.6225,53800.0
2007-08-01 12:10:00,27.64,27.68,27.62,27.65,72200.0,18.6158,18.6427,18.6023,18.6225,72200.0
2007-08-01 12:15:00,27.65,27.84,27.64,27.8,64500.0,18.6225,18.7505,18.6158,18.7235,64500.0
2007-08-01 12:20:00,27.8,27.81,27.77,27.79,15900.0,18.7235,18.7303,18.7033,18.7168,15900.0
2007-08-01 12:25:00,27.78,27.9,27.77,27.9,20000.0,18.7101,18.7909,18.7033,18.7909,20000.0
2007-08-01 12:30:00,27.89,27.97,27.89,27.96,41000.0,18.7842,18.838,18.7842,18.8313,41000.0
2007-08-01 12:35:00,27.96,28.0,27.93,27.96,16500.0,18.8313,18.8582,18.8111,18.8313,16500.0
2007-08-01 12:40:00,27.96,27.98,27.92,27.92,18100.0,18.8313,18.8448,18.8044,18.8044,18100.0
2007-08-01 12:45:00,27.93,27.96,27.92,27.94,15900.0,18.8111,18.8313,18.8044,18.8178,15900.0
2007-08-01 12:50:00,27.94,27.95,27.79,27.81,55400.0,18.8178,18.8246,18.7168,18.7303,55400.0
2007-08-01 12:55:00,27.82,27.89,27.81,27.87,9400.0,18.737,18.7842,18.7303,18.7707,9400.0
2007-08-01 13:00:00,27.88,27.88,27.73,27.73,20800.0,18.7774,18.7774,18.6764,18.6764,20800.0
2007-08-01 13:05:00,27.72,27.76,27.67,27.7,48300.0,18.6697,18.6966,18.636,18.6562,48300.0
2007-08-01 13:10:00,27.7,27.71,27.69,27.69,28200.0,18.6562,18.6629,18.6495,18.6495,28200.0
2007-08-01 13:15:00,27.69,27.71,27.61,27.65,34600.0,18.6495,18.6629,18.5956,18.6225,34600.0
2007-08-01 13:20:00,27.65,27.66,27.51,27.53,48400.0,18.6225,18.6293,18.5282,18.5417,48400.0
2007-08-01 13:25:00,27.52,27.59,27.46,27.53,48700.0,18.535,18.5821,18.4946,18.5417,48700.0
2007-08-01 13:30:00,27.52,27.55,27.47,27.49,127000.0,18.535,18.5552,18.5013,18.5148,127000.0
2007-08-01 13:35:00,27.49,27.61,27.48,27.6,72200.0,18.5148,18.5956,18.508,18.5888,72200.0
2007-08-01 13:40:00,27.6,27.67,27.51,27.52,52000.0,18.5888,18.636,18.5282,18.535,52000.0
2007-08-01 13:45:00,27.51,27.62,27.49,27.62,65300.0,18.5282,18.6023,18.5148,18.6023,65300.0
2007-08-01 13:50:00,27.61,27.74,27.61,27.73,61800.0,18.5956,18.6831,18.5956,18.6764,61800.0
2007-08-01 13:55:00,27.73,27.74,27.68,27.74,51400.0,18.6764,18.6831,18.6427,18.6831,51400.0
2007-08-01 14:00:00,27.74,27.79,27.7,27.79,52800.0,18.6831,18.7168,18.6562,18.7168,52800.0
2007-08-01 14:05:00,27.79,27.84,27.77,27.8,44100.0,18.7168,18.7505,18.7033,18.7235,44100.0
2007-08-01 14:10:00,27.81,27.84,27.78,27.82,41700.0,18.7303,18.7505,18.7101,18.737,41700.0
2007-08-01 14:15:00,27.82,27.83,27.74,27.8,50900.0,18.737,18.7438,18.6831,18.7235,50900.0
2007-08-01 14:20:00,27.8,27.84,27.73,27.73,76400.0,18.7235,18.7505,18.6764,18.6764,76400.0
2007-08-01 14:25:00,27.74,27.76,27.71,27.75,37500.0,18.6831,18.6966,18.6629,18.6899,37500.0
2007-08-01 14:30:00,27.75,27.82,27.71,27.77,90600.0,18.6899,18.737,18.6629,18.7033,90600.0
2007-08-01 14:35:00,27.78,27.85,27.72,27.74,175400.0,18.7101,18.7572,18.6697,18.6831,175400.0
2007-08-01 14:40:00,27.74,27.8,27.66,27.66,84900.0,18.6831,18.7235,18.6293,18.6293,84900.0
2007-08-01 14:45:00,27.65,27.76,27.62,27.75,178200.0,18.6225,18.6966,18.6023,18.6899,178200.0
2007-08-01 14:50:00,27.75,27.8,27.66,27.67,117000.0,18.6899,18.7235,18.6293,18.636,117000.0
2007-08-01 14:55:00,27.67,27.67,27.51,27.6,135400.0,18.636,18.636,18.5282,18.5888,135400.0
2007-08-01 15:00:00,27.6,27.65,27.58,27.59,56400.0,18.5888,18.6225,18.5754,18.5821,56400.0
2007-08-01 15:05:00,27.59,27.6,27.54,27.58,70900.0,18.5821,18.5888,18.5484,18.5754,70900.0
2007-08-01 15:10:00,27.58,27.67,27.54,27.67,82700.0,18.5754,18.636,18.5484,18.636,82700.0
2007-08-01 15:15:00,27.67,27.68,27.6,27.64,69800.0,18.636,18.6427,18.5888,18.6158,69800.0
2007-08-01 15:20:00,27.65,27.67,27.59,27.6,59000.0,18.6225,18.636,18.5821,18.5888,59000.0
2007-08-01 15:25:00,27.6,27.72,27.56,27.7,48900.0,18.5888,18.6697,18.5619,18.6562,48900.0
2007-08-01 15:30:00,27.69,27.71,27.65,27.68,73300.0,18.6495,18.6629,18.6225,18.6427,73300.0
2007-08-01 15:35:00,27.68,27.69,27.62,27.65,217200.0,18.6427,18.6495,18.6023,18.6225,217200.0
2007-08-01 15:40:00,27.65,27.67,27.6,27.65,206400.0,18.6225,18.636,18.5888,18.6225,206400.0
2007-08-01 15:45:00,27.65,27.72,27.62,27.72,258500.0,18.6225,18.6697,18.6023,18.6697,258500.0
2007-08-01 15:50:00,27.72,27.97,27.71,27.95,147500.0,18.6697,18.838,18.6629,18.8246,147500.0
2007-08-01 15:55:00,27.95,28.15,27.93,28.15,226800.0,18.8246,18.9593,18.8111,18.9593,226800.0
2007-08-02 09:30:00,28.2,28.37,28.08,28.27,77000.0,18.9929,19.1074,18.9121,19.0401,77000.0
2007-08-02 09:35:00,28.27,28.28,28.16,28.23,26800.0,19.0401,19.0468,18.966,19.0132,26800.0
2007-08-02 09:40:00,28.24,28.24,28.11,28.17,60700.0,19.0199,19.0199,18.9323,18.9727,60700.0
2007-08-02 09:45:00,28.19,28.2,28.18,28.2,34300.0,18.9862,18.9929,18.9795,18.9929,34300.0
2007-08-02 09:50:00,28.2,28.2,28.13,28.15,66800.0,18.9929,18.9929,18.9458,18.9593,66800.0
2007-08-02 09:55:00,28.15,28.17,28.07,28.1,51600.0,18.9593,18.9727,18.9054,18.9256,51600.0
2007-08-02 10:00:00,28.1,28.1,27.99,28.0,48800.0,18.9256,18.9256,18.8515,18.8582,48800.0
2007-08-02 10:05:00,28.0,28.01,27.96,28.0,63900.0,18.8582,18.865,18.8313,18.8582,63900.0
2007-08-02 10:10:00,27.99,28.01,27.95,28.01,40000.0,18.8515,18.865,18.8246,18.865,40000.0
2007-08-02 10:15:00,28.02,28.06,27.9,27.9,55700.0,18.8717,18.8987,18.7909,18.7909,55700.0
2007-08-02 10:20:00,27.89,28.0,27.89,27.93,68900.0,18.7842,18.8582,18.7842,18.8111,68900.0
2007-08-02 10:25:00,27.94,27.95,27.86,27.9,49900.0,18.8178,18.8246,18.764,18.7909,49900.0
2007-08-02 10:30:00,27.9,28.0,27.89,27.94,63000.0,18.7909,18.8582,18.7842,18.8178,63000.0
2007-08-02 10:35:00,27.93,27.99,27.93,27.94,18700.0,18.8111,18.8515,18.8111,18.8178,18700.0
2007-08-02 10:40:00,27.93,27.97,27.91,27.94,45300.0,18.8111,18.838,18.7976,18.8178,45300.0
2007-08-02 10:45:00,27.94,27.95,27.89,27.9,57700.0,18.8178,18.8246,18.7842,18.7909,57700.0
2007-08-02 10:50:00,27.9,27.92,27.89,27.9,44700.0,18.7909,18.8044,18.7842,18.7909,44700.0
2007-08-02 10:55:00,27.89,27.9,27.8,27.8,47400.0,18.7842,18.7909,18.7235,18.7235,47400.0
2007-08-02 11:00:00,27.81,27.82,27.69,27.72,33600.0,18.7303,18.737,18.6495,18.6697,33600.0
2007-08-02 11:05:00,27.74,27.75,27.69,27.7,35700.0,18.6831,18.6899,18.6495,18.6562,35700.0
2007-08-02 11:10:00,27.7,27.73,27.62,27.62,41700.0,18.6562,18.6764,18.6023,18.6023,41700.0
2007-08-02 11:15:00,27.62,27.65,27.61,27.62,36000.0,18.6023,18.6225,18.5956,18.6023,36000.0
2007-08-02 11:20:00,27.62,27.69,27.6,27.61,47300.0,18.6023,18.6495,18.5888,18.5956,47300.0
2007-08-02 11:25:00,27.61,27.65,27.5,27.65,74300.0,18.5956,18.6225,18.5215,18.6225,74300.0
2007-08-02 11:30:00,27.65,27.72,27.65,27.71,38400.0,18.6225,18.6697,18.6225,18.6629,38400.0
2007-08-02 11:35:00,27.7,27.73,27.7,27.7,9400.0,18.6562,18.6764,18.6562,18.6562,9400.0
2007-08-02 11:40:00,27.71,27.72,27.68,27.71,14000.0,18.6629,18.6697,18.6427,18.6629,14000.0
2007-08-02 11:45:00,27.72,27.74,27.69,27.74,25300.0,18.6697,18.6831,18.6495,18.6831,25300.0
2007-08-02 11:50:00,27.74,27.81,27.73,27.8,33400.0,18.6831,18.7303,18.6764,18.7235,33400.0
2007-08-02 11:55:00,27.8,27.93,27.8,27.93,65400.0,18.7235,18.8111,18.7235,18.8111,65400.0
2007-08-02 12:00:00,27.92,27.92,27.86,27.88,51000.0,18.8044,18.8044,18.764,18.7774,51000.0
2007-08-02 12:05:00,27.88,27.93,27.87,27.92,19900.0,18.7774,18.8111,18.7707,18.8044,19900.0
2007-08-02 12:10:00,27.92,28.0,27.89,27.98,41300.0,18.8044,18.8582,18.7842,18.8448,41300.0
2007-08-02 12:15:00,27.98,27.98,27.87,27.88,24400.0,18.8448,18.8448,18.7707,18.7774,24400.0
2007-08-02 12:20:00,27.89,27.93,27.89,27.92,32300.0,18.7842,18.8111,18.7842,18.8044,32300.0
2007-08-02 12:25:00,27.91,27.91,27.87,27.89,17300.0,18.7976,18.7976,18.7707,18.7842,17300.0
2007-08-02 12:30:00,27.89,27.91,27.87,27.91,11100.0,18.7842,18.7976,18.7707,18.7976,11100.0
2007-08-02 12:35:00,27.9,27.92,27.88,27.91,12300.0,18.7909,18.8044,18.7774,18.7976,12300.0
2007-08-02 12:40:00,27.91,27.94,27.9,27.91,14000.0,18.7976,18.8178,18.7909,18.7976,14000.0
2007-08-02 12:45:00,27.9,27.92,27.87,27.91,16600.0,18.7909,18.8044,18.7707,18.7976,16600.0
2007-08-02 12:50:00,27.91,27.94,27.88,27.88,35700.0,18.7976,18.8178,18.7774,18.7774,35700.0
2007-08-02 12:55:00,27.88,27.88,27.86,27.86,14800.0,18.7774,18.7774,18.764,18.764,14800.0
2007-08-02 13:00:00,27.87,27.89,27.81,27.82,34100.0,18.7707,18.7842,18.7303,18.737,34100.0
2007-08-02 13:05:00,27.82,27.82,27.71,27.78,24800.0,18.737,18.737,18.6629,18.7101,24800.0
2007-08-02 13:10:00,27.77,27.78,27.74,27.74,25000.0,18.7033,18.7101,18.6831,18.6831,25000.0
2007-08-02 13:15:00,27.73,27.76,27.65,27.76,50000.0,18.6764,18.6966,18.6225,18.6966,50000.0
2007-08-02 13:20:00,27.75,27.75,27.67,27.68,23000.0,18.6899,18.6899,18.636,18.6427,23000.0
2007-08-02 13:25:00,27.67,27.7,27.63,27.69,26900.0,18.636,18.6562,18.609,18.6495,26900.0
2007-08-02 13:30:00,27.69,27.75,27.68,27.75,33600.0,18.6495,18.6899,18.6427,18.6899,33600.0
2007-08-02 13:35:00,27.75,27.75,27.67,27.69,39600.0,18.6899,18.6899,18.636,18.6495,39600.0
2007-08-02 13:40:00,27.7,27.7,27.64,27.69,32600.0,18.6562,18.6562,18.6158,18.6495,32600.0
2007-08-02 13:45:00,27.68,27.7,27.63,27.63,18000.0,18.6427,18.6562,18.609,18.609,18000.0
2007-08-02 13:50:00,27.63,27.75,27.63,27.75,113600.0,18.609,18.6899,18.609,18.6899,113600.0
2007-08-02 13:55:00,27.74,27.76,27.7,27.75,25900.0,18.6831,18.6966,18.6562,18.6899,25900.0
2007-08-02 14:00:00,27.75,27.85,27.75,27.81,24500.0,18.6899,18.7572,18.6899,18.7303,24500.0
2007-08-02 14:05:00,27.81,27.84,27.77,27.79,22000.0,18.7303,18.7505,18.7033,18.7168,22000.0
2007-08-02 14:10:00,27.81,27.81,27.74,27.79,21200.0,18.7303,18.7303,18.6831,18.7168,21200.0
2007-08-02 14:15:00,27.8,27.8,27.75,27.78,17000.0,18.7235,18.7235,18.6899,18.7101,17000.0
2007-08-02 14:20:00,27.78,27.84,27.78,27.82,20800.0,18.7101,18.7505,18.7101,18.737,20800.0
2007-08-02 14:25:00,27.83,27.84,27.79,27.83,67900.0,18.7438,18.7505,18.7168,18.7438,67900.0
2007-08-02 14:30:00,27.83,27.9,27.81,27.86,64200.0,18.7438,18.7909,18.7303,18.764,64200.0
2007-08-02 14:35:00,27.86,27.86,27.75,27.75,35500.0,18.764,18.764,18.6899,18.6899,35500.0
2007-08-02 14:40:00,27.75,27.81,27.72,27.76,41400.0,18.6899,18.7303,18.6697,18.6966,41400.0
2007-08-02 14:45:00,27.75,27.81,27.72,27.8,38400.0,18.6899,18.7303,18.6697,18.7235,38400.0
2007-08-02 14:50:00,27.8,27.82,27.79,27.8,47700.0,18.7235,18.737,18.7168,18.7235,47700.0
2007-08-02 14:55:00,27.8,27.83,27.77,27.79,74800.0,18.7235,18.7438,18.7033,18.7168,74800.0
2007-08-02 15:00:00,27.79,27.85,27.77,27.85,49600.0,18.7168,18.7572,18.7033,18.7572,49600.0
2007-08-02 15:05:00,27.85,27.92,27.84,27.92,44300.0,18.7572,18.8044,18.7505,18.8044,44300.0
2007-08-02 15:10:00,27.92,27.94,27.88,27.89,29300.0,18.8044,18.8178,18.7774,18.7842,29300.0
2007-08-02 15:15:00,27.88,27.93,27.88,27.91,29200.0,18.7774,18.8111,18.7774,18.7976,29200.0
2007-08-02 15:20:00,27.91,27.99,27.91,27.97,74000.0,18.7976,18.8515,18.7976,18.838,74000.0
2007-08-02 15:25:00,27.97,28.14,27.95,28.11,94500.0,18.838,18.9525,18.8246,18.9323,94500.0
2007-08-02 15:30:00,28.1,28.1,27.99,28.0,214300.0,18.9256,18.9256,18.8515,18.8582,214300.0
2007-08-02 15:35:00,28.0,28.04,27.97,28.02,92200.0,18.8582,18.8852,18.838,18.8717,92200.0
2007-08-02 15:40:00,28.03,28.11,28.02,28.05,158800.0,18.8785,18.9323,18.8717,18.8919,158800.0
2007-08-02 15:45:00,28.05,28.11,28.03,28.11,47200.0,18.8919,18.9323,18.8785,18.9323,47200.0
2007-08-02 15:50:00,28.12,28.13,27.99,28.0,193800.0,18.9391,18.9458,18.8515,18.8582,193800.0
2007-08-02 15:55:00,28.0,28.03,27.98,28.0,149000.0,18.8582,18.8785,18.8448,18.8582,149000.0
2007-08-03 09:30:00,28.12,28.12,27.89,27.94,41900.0,18.9391,18.9391,18.7842,18.8178,41900.0
2007-08-03 09:35:00,27.95,27.97,27.88,27.93,18000.0,18.8246,18.838,18.7774,18.8111,18000.0
2007-08-03 09:40:00,27.91,27.98,27.85,27.91,20800.0,18.7976,18.8448,18.7572,18.7976,20800.0
2007-08-03 09:45:00,27.9,27.93,27.8,27.88,30000.0,18.7909,18.8111,18.7235,18.7774,30000.0
2007-08-03 09:50:00,27.87,27.87,27.79,27.86,31500.0,18.7707,18.7707,18.7168,18.764,31500.0
2007-08-03 09:55:00,27.87,27.87,27.66,27.72,36800.0,18.7707,18.7707,18.6293,18.6697,36800.0
2007-08-03 10:00:00,27.72,27.72,27.62,27.67,43900.0,18.6697,18.6697,18.6023,18.636,43900.0
2007-08-03 10:05:00,27.66,27.71,27.54,27.68,52200.0,18.6293,18.6629,18.5484,18.6427,52200.0
2007-08-03 10:10:00,27.68,27.82,27.68,27.8,34800.0,18.6427,18.737,18.6427,18.7235,34800.0
2007-08-03 10:15:00,27.8,27.84,27.77,27.8,20700.0,18.7235,18.7505,18.7033,18.7235,20700.0
2007-08-03 10:20:00,27.81,27.95,27.81,27.95,41200.0,18.7303,18.8246,18.7303,18.8246,41200.0
2007-08-03 10:25:00,27.94,27.94,27.82,27.83,36300.0,18.8178,18.8178,18.737,18.7438,36300.0
2007-08-03 10:30:00,27.84,27.87,27.65,27.67,40600.0,18.7505,18.7707,18.6225,18.636,40600.0
2007-08-03 10:35:00,27.66,27.72,27.58,27.66,52600.0,18.6293,18.6697,18.5754,18.6293,52600.0
2007-08-03 10:40:00,27.65,27.69,27.57,27.59,38200.0,18.6225,18.6495,18.5686,18.5821,38200.0
2007-08-03 10:45:00,27.6,27.63,27.55,27.57,25600.0,18.5888,18.609,18.5552,18.5686,25600.0
2007-08-03 10:50:00,27.58,27.67,27.57,27.65,17000.0,18.5754,18.636,18.5686,18.6225,17000.0
2007-08-03 10:55:00,27.66,27.72,27.6,27.71,47500.0,18.6293,18.6697,18.5888,18.6629,47500.0
2007-08-03 11:00:00,27.73,27.8,27.71,27.8,25100.0,18.6764,18.7235,18.6629,18.7235,25100.0
2007-08-03 11:05:00,27.8,27.82,27.74,27.75,23000.0,18.7235,18.737,18.6831,18.6899,23000.0
2007-08-03 11:10:00,27.74,27.84,27.71,27.82,27500.0,18.6831,18.7505,18.6629,18.737,27500.0
2007-08-03 11:15:00,27.81,27.81,27.72,27.77,23800.0,18.7303,18.7303,18.6697,18.7033,23800.0
2007-08-03 11:20:00,27.78,27.83,27.74,27.78,27000.0,18.7101,18.7438,18.6831,18.7101,27000.0
2007-08-03 11:25:00,27.79,27.93,27.76,27.89,106200.0,18.7168,18.8111,18.6966,18.7842,106200.0
2007-08-03 11:30:00,27.89,27.91,27.85,27.88,48200.0,18.7842,18.7976,18.7572,18.7774,48200.0
2007-08-03 11:35:00,27.88,27.94,27.79,27.85,130100.0,18.7774,18.8178,18.7168,18.7572,130100.0
2007-08-03 11:40:00,27.85,27.88,27.78,27.82,55600.0,18.7572,18.7774,18.7101,18.737,55600.0
2007-08-03 11:45:00,27.82,27.91,27.78,27.83,121000.0,18.737,18.7976,18.7101,18.7438,121000.0
2007-08-03 11:50:00,27.82,27.85,27.78,27.83,36200.0,18.737,18.7572,18.7101,18.7438,36200.0
2007-08-03 11:55:00,27.83,27.89,27.82,27.82,27100.0,18.7438,18.7842,18.737,18.737,27100.0
2007-08-03 12:00:00,27.82,27.92,27.82,27.91,59600.0,18.737,18.8044,18.737,18.7976,59600.0
2007-08-03 12:05:00,27.9,28.0,27.86,28.0,23000.0,18.7909,18.8582,18.764,18.8582,23000.0
2007-08-03 12:10:00,27.99,28.09,27.99,28.08,132000.0,18.8515,18.9189,18.8515,18.9121,132000.0
2007-08-03 12:15:00,28.08,28.12,28.0,28.01,110400.0,18.9121,18.9391,18.8582,18.865,110400.0
2007-08-03 12:20:00,28.02,28.04,27.98,27.99,35300.0,18.8717,18.8852,18.8448,18.8515,35300.0
2007-08-03 12:25:00,27.98,28.04,27.9,27.94,72800.0,18.8448,18.8852,18.7909,18.8178,72800.0
2007-08-03 12:30:00,27.95,27.98,27.89,27.93,81200.0,18.8246,18.8448,18.7842,18.8111,81200.0
2007-08-03 12:35:00,27.94,27.95,27.86,27.9,31800.0,18.8178,18.8246,18.764,18.7909,31800.0
2007-08-03 12:40:00,27.9,27.94,27.87,27.87,38400.0,18.7909,18.8178,18.7707,18.7707,38400.0
2007-08-03 12:45:00,27.87,27.88,27.81,27.83,38800.0,18.7707,18.7774,18.7303,18.7438,38800.0
2007-08-03 12:50:00,27.83,27.85,27.72,27.74,132200.0,18.7438,18.7572,18.6697,18.6831,132200.0
2007-08-03 12:55:00,27.73,27.78,27.7,27.73,38200.0,18.6764,18.7101,18.6562,18.6764,38200.0
2007-08-03 13:00:00,27.72,27.81,27.72,27.8,39400.0,18.6697,18.7303,18.6697,18.7235,39400.0
2007-08-03 13:05:00,27.8,27.83,27.77,27.83,44900.0,18.7235,18.7438,18.7033,18.7438,44900.0
2007-08-03 13:10:00,27.82,27.85,27.74,27.74,55300.0,18.737,18.7572,18.6831,18.6831,55300.0
2007-08-03 13:15:00,27.74,27.81,27.73,27.76,50600.0,18.6831,18.7303,18.6764,18.6966,50600.0
2007-08-03 13:20:00,27.77,27.81,27.76,27.8,40200.0,18.7033,18.7303,18.6966,18.7235,40200.0
2007-08-03 13:25:00,27.81,27.82,27.77,27.77,134800.0,18.7303,18.737,18.7033,18.7033,134800.0
2007-08-03 13:30:00,27.76,27.77,27.73,27.74,43800.0,18.6966,18.7033,18.6764,18.6831,43800.0
2007-08-03 13:35:00,27.74,27.75,27.73,27.74,67700.0,18.6831,18.6899,18.6764,18.6831,67700.0
2007-08-03 13:40:00,27.73,27.74,27.67,27.7,132500.0,18.6764,18.6831,18.636,18.6562,132500.0
2007-08-03 13:45:00,27.7,27.71,27.62,27.65,66900.0,18.6562,18.6629,18.6023,18.6225,66900.0
2007-08-03 13:50:00,27.65,27.7,27.63,27.65,54400.0,18.6225,18.6562,18.609,18.6225,54400.0
2007-08-03 13:55:00,27.66,27.68,27.64,27.65,79200.0,18.6293,18.6427,18.6158,18.6225,79200.0
2007-08-03 14:00:00,27.65,27.7,27.64,27.69,78800.0,18.6225,18.6562,18.6158,18.6495,78800.0
2007-08-03 14:05:00,27.69,27.7,27.62,27.66,437500.0,18.6495,18.6562,18.6023,18.6293,437500.0
2007-08-03 14:10:00,27.64,27.64,27.35,27.44,406800.0,18.6158,18.6158,18.4205,18.4811,406800.0
2007-08-03 14:15:00,27.44,27.53,27.42,27.51,84700.0,18.4811,18.5417,18.4676,18.5282,84700.0
2007-08-03 14:20:00,27.51,27.53,27.42,27.46,52600.0,18.5282,18.5417,18.4676,18.4946,52600.0
2007-08-03 14:25:00,27.46,27.47,27.3,27.3,125400.0,18.4946,18.5013,18.3868,18.3868,125400.0
2007-08-03 14:30:00,27.3,27.4,27.29,27.32,95000.0,18.3868,18.4541,18.3801,18.4003,95000.0
2007-08-03 14:35:00,27.36,27.44,27.32,27.36,53000.0,18.4272,18.4811,18.4003,18.4272,53000.0
2007-08-03 14:40:00,27.37,27.41,27.34,27.35,41300.0,18.4339,18.4609,18.4137,18.4205,41300.0
2007-08-03 14:45:00,27.34,27.47,27.34,27.38,81200.0,18.4137,18.5013,18.4137,18.4407,81200.0
2007-08-03 14:50:00,27.37,27.46,27.33,27.36,49900.0,18.4339,18.4946,18.407,18.4272,49900.0
2007-08-03 14:55:00,27.37,27.46,27.35,27.39,54500.0,18.4339,18.4946,18.4205,18.4474,54500.0
2007-08-03 15:00:00,27.4,27.42,27.28,27.33,64100.0,18.4541,18.4676,18.3733,18.407,64100.0
2007-08-03 15:05:00,27.34,27.38,27.28,27.29,50200.0,18.4137,18.4407,18.3733,18.3801,50200.0
2007-08-03 15:10:00,27.29,27.38,27.24,27.27,88400.0,18.3801,18.4407,18.3464,18.3666,88400.0
2007-08-03 15:15:00,27.27,27.31,27.17,27.2,106100.0,18.3666,18.3935,18.2992,18.3194,106100.0
2007-08-03 15:20:00,27.2,27.22,27.11,27.16,118900.0,18.3194,18.3329,18.2588,18.2925,118900.0
2007-08-03 15:25:00,27.16,27.2,27.09,27.09,78000.0,18.2925,18.3194,18.2454,18.2454,78000.0
2007-08-03 15:30:00,27.09,27.16,27.09,27.11,72900.0,18.2454,18.2925,18.2454,18.2588,72900.0
2007-08-03 15:35:00,27.12,27.14,27.07,27.08,106700.0,18.2656,18.279,18.2319,18.2386,106700.0
2007-08-03 15:40:00,27.08,27.09,26.96,27.04,136000.0,18.2386,18.2454,18.1578,18.2117,136000.0
2007-08-03 15:45:00,27.04,27.06,26.99,27.0,105400.0,18.2117,18.2251,18.178,18.1847,105400.0
2007-08-03 15:50:00,27.0,27.02,26.94,26.95,118100.0,18.1847,18.1982,18.1443,18.1511,118100.0
2007-08-03 15:55:00,26.95,26.99,26.86,26.91,192900.0,18.1511,18.178,18.0904,18.1241,192900.0
2007-08-06 09:30:00,26.99,27.08,26.94,27.03,51600.0,18.178,18.2386,18.1443,18.2049,51600.0
2007-08-06 09:35:00,27.02,27.08,26.98,27.06,28100.0,18.1982,18.2386,18.1713,18.2251,28100.0
2007-08-06 09:40:00,27.05,27.05,26.84,26.84,150400.0,18.2184,18.2184,18.077,18.077,150400.0
2007-08-06 09:45:00,26.84,26.84,26.69,26.69,71300.0,18.077,18.077,17.976,17.976,71300.0
2007-08-06 09:50:00,26.69,26.69,26.51,26.64,88500.0,17.976,17.976,17.8547,17.9423,88500.0
2007-08-06 09:55:00,26.64,26.85,26.55,26.85,104100.0,17.9423,18.0837,17.8817,18.0837,104100.0
2007-08-06 10:00:00,26.87,26.98,26.79,26.8,54800.0,18.0972,18.1713,18.0433,18.05,54800.0
2007-08-06 10:05:00,26.81,26.93,26.76,26.83,56300.0,18.0568,18.1376,18.0231,18.0702,56300.0
2007-08-06 10:10:00,26.81,26.81,26.73,26.78,53200.0,18.0568,18.0568,18.0029,18.0366,53200.0
2007-08-06 10:15:00,26.78,26.87,26.77,26.77,57900.0,18.0366,18.0972,18.0298,18.0298,57900.0
2007-08-06 10:20:00,26.77,26.8,26.68,26.71,67000.0,18.0298,18.05,17.9692,17.9894,67000.0
2007-08-06 10:25:00,26.75,26.75,26.63,26.71,47200.0,18.0164,18.0164,17.9355,17.9894,47200.0
2007-08-06 10:30:00,26.67,26.81,26.66,26.68,40700.0,17.9625,18.0568,17.9557,17.9692,40700.0
2007-08-06 10:35:00,26.69,26.94,26.68,26.88,202500.0,17.976,18.1443,17.9692,18.1039,202500.0
2007-08-06 10:40:00,26.88,26.88,26.72,26.8,36200.0,18.1039,18.1039,17.9962,18.05,36200.0
2007-08-06 10:45:00,26.8,26.88,26.75,26.8,47500.0,18.05,18.1039,18.0164,18.05,47500.0
2007-08-06 10:50:00,26.8,26.81,26.6,26.63,46300.0,18.05,18.0568,17.9153,17.9355,46300.0
2007-08-06 10:55:00,26.61,26.63,26.36,26.41,162500.0,17.9221,17.9355,17.7537,17.7874,162500.0
2007-08-06 11:00:00,26.37,26.39,26.11,26.3,115700.0,17.7604,17.7739,17.5853,17.7133,115700.0
2007-08-06 11:05:00,26.3,26.46,26.26,26.46,40900.0,17.7133,17.821,17.6863,17.821,40900.0
2007-08-06 11:10:00,26.46,26.6,26.44,26.55,43000.0,17.821,17.9153,17.8076,17.8817,43000.0
2007-08-06 11:15:00,26.58,26.6,26.46,26.55,40300.0,17.9019,17.9153,17.821,17.8817,40300.0
2007-08-06 11:20:00,26.55,26.6,26.45,26.57,40700.0,17.8817,17.9153,17.8143,17.8951,40700.0
2007-08-06 11:25:00,26.59,26.62,26.53,26.61,25300.0,17.9086,17.9288,17.8682,17.9221,25300.0
2007-08-06 11:30:00,26.6,26.63,26.5,26.52,61100.0,17.9153,17.9355,17.848,17.8615,61100.0
2007-08-06 11:35:00,26.51,26.53,26.48,26.5,16000.0,17.8547,17.8682,17.8345,17.848,16000.0
2007-08-06 11:40:00,26.5,26.6,26.5,26.56,42400.0,17.848,17.9153,17.848,17.8884,42400.0
2007-08-06 11:45:00,26.57,26.73,26.54,26.66,47800.0,17.8951,18.0029,17.8749,17.9557,47800.0
2007-08-06 11:50:00,26.64,26.88,26.63,26.83,59400.0,17.9423,18.1039,17.9355,18.0702,59400.0
2007-08-06 11:55:00,26.83,26.84,26.77,26.8,54600.0,18.0702,18.077,18.0298,18.05,54600.0
2007-08-06 12:00:00,26.81,26.81,26.7,26.75,126800.0,18.0568,18.0568,17.9827,18.0164,126800.0
2007-08-06 12:05:00,26.75,26.79,26.75,26.76,50700.0,18.0164,18.0433,18.0164,18.0231,50700.0
2007-08-06 12:10:00,26.77,26.86,26.76,26.85,114800.0,18.0298,18.0904,18.0231,18.0837,114800.0
2007-08-06 12:15:00,26.86,26.87,26.83,26.86,31600.0,18.0904,18.0972,18.0702,18.0904,31600.0
2007-08-06 12:20:00,26.87,26.92,26.85,26.91,35600.0,18.0972,18.1309,18.0837,18.1241,35600.0
2007-08-06 12:25:00,26.91,27.0,26.9,26.95,58800.0,18.1241,18.1847,18.1174,18.1511,58800.0
2007-08-06 12:30:00,26.95,26.97,26.94,26.94,30300.0,18.1511,18.1645,18.1443,18.1443,30300.0
2007-08-06 12:35:00,26.94,27.01,26.94,26.98,57600.0,18.1443,18.1915,18.1443,18.1713,57600.0
2007-08-06 12:40:00,27.0,27.05,26.99,27.01,35200.0,18.1847,18.2184,18.178,18.1915,35200.0
2007-08-06 12:45:00,27.0,27.1,27.0,27.05,14300.0,18.1847,18.2521,18.1847,18.2184,14300.0
2007-08-06 12:50:00,27.05,27.08,26.99,26.99,34500.0,18.2184,18.2386,18.178,18.178,34500.0
2007-08-06 12:55:00,26.99,27.01,26.99,27.01,16000.0,18.178,18.1915,18.178,18.1915,16000.0
2007-08-06 13:00:00,27.01,27.01,26.91,26.91,36000.0,18.1915,18.1915,18.1241,18.1241,36000.0
2007-08-06 13:05:00,26.93,26.93,26.75,26.75,51500.0,18.1376,18.1376,18.0164,18.0164,51500.0
2007-08-06 13:10:00,26.78,26.79,26.7,26.75,72400.0,18.0366,18.0433,17.9827,18.0164,72400.0
2007-08-06 13:15:00,26.75,26.78,26.7,26.73,44100.0,18.0164,18.0366,17.9827,18.0029,44100.0
2007-08-06 13:20:00,26.73,26.75,26.7,26.72,48300.0,18.0029,18.0164,17.9827,17.9962,48300.0
2007-08-06 13:25:00,26.73,26.74,26.63,26.66,71000.0,18.0029,18.0096,17.9355,17.9557,71000.0
2007-08-06 13:30:00,26.66,26.66,26.5,26.57,70700.0,17.9557,17.9557,17.848,17.8951,70700.0
2007-08-06 13:35:00,26.58,26.71,26.56,26.67,27800.0,17.9019,17.9894,17.8884,17.9625,27800.0
2007-08-06 13:40:00,26.67,26.73,26.6,26.64,39500.0,17.9625,18.0029,17.9153,17.9423,39500.0
2007-08-06 13:45:00,26.64,26.65,26.58,26.61,27300.0,17.9423,17.949,17.9019,17.9221,27300.0
2007-08-06 13:50:00,26.61,26.71,26.6,26.69,16000.0,17.9221,17.9894,17.9153,17.976,16000.0
2007-08-06 13:55:00,26.68,26.68,26.57,26.58,34900.0,17.9692,17.9692,17.8951,17.9019,34900.0
2007-08-06 14:00:00,26.59,26.67,26.59,26.62,23800.0,17.9086,17.9625,17.9086,17.9288,23800.0
2007-08-06 14:05:00,26.62,26.79,26.61,26.73,42800.0,17.9288,18.0433,17.9221,18.0029,42800.0
2007-08-06 14:10:00,26.74,26.79,26.67,26.72,44200.0,18.0096,18.0433,17.9625,17.9962,44200.0
2007-08-06 14:15:00,26.71,26.92,26.7,26.89,54600.0,17.9894,18.1309,17.9827,18.1107,54600.0
2007-08-06 14:20:00,26.87,26.92,26.83,26.85,48100.0,18.0972,18.1309,18.0702,18.0837,48100.0
2007-08-06 14:25:00,26.87,26.88,26.81,26.87,54800.0,18.0972,18.1039,18.0568,18.0972,54800.0
2007-08-06 14:30:00,26.87,26.9,26.84,26.84,37400.0,18.0972,18.1174,18.077,18.077,37400.0
2007-08-06 14:35:00,26.85,26.99,26.85,26.97,27600.0,18.0837,18.178,18.0837,18.1645,27600.0
2007-08-06 14:40:00,26.98,27.12,26.98,27.11,69800.0,18.1713,18.2656,18.1713,18.2588,69800.0
2007-08-06 14:45:00,27.1,27.11,27.06,27.11,39900.0,18.2521,18.2588,18.2251,18.2588,39900.0
2007-08-06 14:50:00,27.11,27.23,27.09,27.17,69700.0,18.2588,18.3396,18.2454,18.2992,69700.0
2007-08-06 14:55:00,27.18,27.2,27.1,27.15,54300.0,18.306,18.3194,18.2521,18.2858,54300.0
2007-08-06 15:00:00,27.17,27.28,27.13,27.2,71100.0,18.2992,18.3733,18.2723,18.3194,71100.0
2007-08-06 15:05:00,27.19,27.44,27.19,27.4,73800.0,18.3127,18.4811,18.3127,18.4541,73800.0
2007-08-06 15:10:00,27.39,27.4,27.29,27.33,74800.0,18.4474,18.4541,18.3801,18.407,74800.0
2007-08-06 15:15:00,27.33,27.41,27.32,27.33,65900.0,18.407,18.4609,18.4003,18.407,65900.0
2007-08-06 15:20:00,27.33,27.33,27.24,27.3,85100.0,18.407,18.407,18.3464,18.3868,85100.0
2007-08-06 15:25:00,27.3,27.35,27.28,27.35,88500.0,18.3868,18.4205,18.3733,18.4205,88500.0
2007-08-06 15:30:00,27.35,27.43,27.32,27.34,70400.0,18.4205,18.4743,18.4003,18.4137,70400.0
2007-08-06 15:35:00,27.33,27.5,27.32,27.4,84800.0,18.407,18.5215,18.4003,18.4541,84800.0
2007-08-06 15:40:00,27.42,27.56,27.42,27.5,151600.0,18.4676,18.5619,18.4676,18.5215,151600.0
2007-08-06 15:45:00,27.49,27.69,27.48,27.69,126900.0,18.5148,18.6495,18.508,18.6495,126900.0
2007-08-06 15:50:00,27.69,27.73,27.52,27.54,183600.0,18.6495,18.6764,18.535,18.5484,183600.0
2007-08-06 15:55:00,27.54,27.63,27.45,27.62,198600.0,18.5484,18.609,18.4878,18.6023,198600.0
2007-08-07 09:35:00,26.13,26.5,25.23,25.89,198200.0,17.5988,17.848,16.9926,17.4371,198200.0
2007-08-07 09:40:00,25.91,26.22,25.5,26.06,513900.0,17.4506,17.6594,17.1745,17.5516,513900.0
2007-08-07 09:45:00,26.01,26.27,26.01,26.25,376700.0,17.518,17.6931,17.518,17.6796,376700.0
2007-08-07 09:50:00,26.25,26.3,25.9,25.99,418700.0,17.6796,17.7133,17.4439,17.5045,418700.0
2007-08-07 09:55:00,25.99,26.27,25.72,26.0,344200.0,17.5045,17.6931,17.3226,17.5112,344200.0
2007-08-07 10:00:00,25.96,26.34,25.96,26.32,402600.0,17.4843,17.7402,17.4843,17.7268,402600.0
2007-08-07 10:05:00,26.33,26.34,26.17,26.23,150300.0,17.7335,17.7402,17.6257,17.6661,150300.0
2007-08-07 10:10:00,26.23,26.34,26.16,26.25,185100.0,17.6661,17.7402,17.619,17.6796,185100.0
2007-08-07 10:15:00,26.24,26.24,26.12,26.24,218600.0,17.6729,17.6729,17.5921,17.6729,218600.0
2007-08-07 10:20:00,26.22,26.3,26.2,26.2,270300.0,17.6594,17.7133,17.6459,17.6459,270300.0
2007-08-07 10:25:00,26.2,26.28,26.18,26.23,183400.0,17.6459,17.6998,17.6325,17.6661,183400.0
2007-08-07 10:30:00,26.23,26.34,26.15,26.25,174300.0,17.6661,17.7402,17.6123,17.6796,174300.0
2007-08-07 10:35:00,26.24,26.27,26.19,26.2,104100.0,17.6729,17.6931,17.6392,17.6459,104100.0
2007-08-07 10:40:00,26.21,26.26,26.16,26.2,394500.0,17.6527,17.6863,17.619,17.6459,394500.0
2007-08-07 10:45:00,26.19,26.33,26.17,26.21,171000.0,17.6392,17.7335,17.6257,17.6527,171000.0
2007-08-07 10:50:00,26.21,26.29,26.06,26.07,219800.0,17.6527,17.7065,17.5516,17.5584,219800.0
2007-08-07 10:55:00,26.07,26.08,25.91,26.02,431900.0,17.5584,17.5651,17.4506,17.5247,431900.0
2007-08-07 11:00:00,26.02,26.17,26.01,26.14,66600.0,17.5247,17.6257,17.518,17.6055,66600.0
2007-08-07 11:05:00,26.14,26.14,26.04,26.05,53700.0,17.6055,17.6055,17.5382,17.5449,53700.0
2007-08-07 11:10:00,26.05,26.19,26.05,26.18,102900.0,17.5449,17.6392,17.5449,17.6325,102900.0
2007-08-07 11:15:00,26.19,26.22,26.14,26.22,105700.0,17.6392,17.6594,17.6055,17.6594,105700.0
2007-08-07 11:20:00,26.2,26.23,26.19,26.23,60800.0,17.6459,17.6661,17.6392,17.6661,60800.0
2007-08-07 11:25:00,26.22,26.35,26.22,26.34,93500.0,17.6594,17.747,17.6594,17.7402,93500.0
2007-08-07 11:30:00,26.35,26.43,26.32,26.37,138300.0,17.747,17.8008,17.7268,17.7604,138300.0
2007-08-07 11:35:00,26.36,26.45,26.35,26.43,79700.0,17.7537,17.8143,17.747,17.8008,79700.0
2007-08-07 11:40:00,26.45,26.6,26.44,26.58,144900.0,17.8143,17.9153,17.8076,17.9019,144900.0
2007-08-07 11:45:00,26.58,26.8,26.57,26.73,177900.0,17.9019,18.05,17.8951,18.0029,177900.0
2007-08-07 11:50:00,26.72,26.89,26.68,26.87,124100.0,17.9962,18.1107,17.9692,18.0972,124100.0
2007-08-07 11:55:00,26.87,27.05,26.83,26.87,153200.0,18.0972,18.2184,18.0702,18.0972,153200.0
2007-08-07 12:00:00,26.87,26.98,26.77,26.8,109100.0,18.0972,18.1713,18.0298,18.05,109100.0
2007-08-07 12:05:00,26.8,26.93,26.79,26.9,129200.0,18.05,18.1376,18.0433,18.1174,129200.0
2007-08-07 12:10:00,26.91,26.91,26.65,26.67,132700.0,18.1241,18.1241,17.949,17.9625,132700.0
2007-08-07 12:15:00,26.68,26.7,26.39,26.4,227100.0,17.9692,17.9827,17.7739,17.7806,227100.0
2007-08-07 12:20:00,26.39,26.64,26.36,26.59,107300.0,17.7739,17.9423,17.7537,17.9086,107300.0
2007-08-07 12:25:00,26.59,26.66,26.58,26.65,274000.0,17.9086,17.9557,17.9019,17.949,274000.0
2007-08-07 12:30:00,26.65,26.68,26.63,26.64,45600.0,17.949,17.9692,17.9355,17.9423,45600.0
2007-08-07 12:35:00,26.64,26.66,26.59,26.6,71100.0,17.9423,17.9557,17.9086,17.9153,71100.0
2007-08-07 12:40:00,26.6,26.64,26.57,26.58,174800.0,17.9153,17.9423,17.8951,17.9019,174800.0
2007-08-07 12:45:00,26.58,26.61,26.58,26.6,126600.0,17.9019,17.9221,17.9019,17.9153,126600.0
2007-08-07 12:50:00,26.6,26.62,26.57,26.59,136100.0,17.9153,17.9288,17.8951,17.9086,136100.0
2007-08-07 12:55:00,26.59,26.64,26.58,26.63,182200.0,17.9086,17.9423,17.9019,17.9355,182200.0
2007-08-07 13:00:00,26.63,26.63,26.57,26.6,96400.0,17.9355,17.9355,17.8951,17.9153,96400.0
2007-08-07 13:05:00,26.6,26.61,26.58,26.6,72000.0,17.9153,17.9221,17.9019,17.9153,72000.0
2007-08-07 13:10:00,26.6,26.64,26.55,26.6,57100.0,17.9153,17.9423,17.8817,17.9153,57100.0
2007-08-07 13:15:00,26.61,26.68,26.59,26.64,90800.0,17.9221,17.9692,17.9086,17.9423,90800.0
2007-08-07 13:20:00,26.64,26.73,26.6,26.64,116800.0,17.9423,18.0029,17.9153,17.9423,116800.0
2007-08-07 13:25:00,26.64,26.69,26.59,26.63,56300.0,17.9423,17.976,17.9086,17.9355,56300.0
2007-08-07 13:30:00,26.62,26.72,26.59,26.6,109000.0,17.9288,17.9962,17.9086,17.9153,109000.0
2007-08-07 13:35:00,26.6,26.62,26.58,26.6,38900.0,17.9153,17.9288,17.9019,17.9153,38900.0
2007-08-07 13:40:00,26.59,26.71,26.55,26.6,99100.0,17.9086,17.9894,17.8817,17.9153,99100.0
2007-08-07 13:45:00,26.59,26.63,26.59,26.59,72400.0,17.9086,17.9355,17.9086,17.9086,72400.0
2007-08-07 13:50:00,26.6,26.72,26.58,26.6,196200.0,17.9153,17.9962,17.9019,17.9153,196200.0
2007-08-07 13:55:00,26.61,26.79,26.6,26.77,147400.0,17.9221,18.0433,17.9153,18.0298,147400.0
2007-08-07 14:00:00,26.79,26.91,26.76,26.86,103700.0,18.0433,18.1241,18.0231,18.0904,103700.0
2007-08-07 14:05:00,26.88,26.89,26.83,26.85,54700.0,18.1039,18.1107,18.0702,18.0837,54700.0
2007-08-07 14:10:00,26.85,26.89,26.82,26.85,104000.0,18.0837,18.1107,18.0635,18.0837,104000.0
2007-08-07 14:15:00,26.85,26.85,26.64,26.7,198600.0,18.0837,18.0837,17.9423,17.9827,198600.0
2007-08-07 14:20:00,26.7,26.72,26.58,26.7,189600.0,17.9827,17.9962,17.9019,17.9827,189600.0
2007-08-07 14:25:00,26.7,26.86,26.69,26.73,217300.0,17.9827,18.0904,17.976,18.0029,217300.0
2007-08-07 14:30:00,26.73,26.73,26.58,26.58,542100.0,18.0029,18.0029,17.9019,17.9019,542100.0
2007-08-07 14:35:00,26.58,26.63,26.51,26.57,195700.0,17.9019,17.9355,17.8547,17.8951,195700.0
2007-08-07 14:40:00,26.57,26.64,26.53,26.62,125500.0,17.8951,17.9423,17.8682,17.9288,125500.0
2007-08-07 14:45:00,26.62,26.82,26.58,26.81,114500.0,17.9288,18.0635,17.9019,18.0568,114500.0
2007-08-07 14:50:00,26.81,26.9,26.76,26.8,77300.0,18.0568,18.1174,18.0231,18.05,77300.0
2007-08-07 14:55:00,26.81,26.98,26.81,26.98,80200.0,18.0568,18.1713,18.0568,18.1713,80200.0
2007-08-07 15:00:00,26.98,27.02,26.89,27.01,181900.0,18.1713,18.1982,18.1107,18.1915,181900.0
2007-08-07 15:05:00,26.99,27.03,26.9,26.93,117700.0,18.178,18.2049,18.1174,18.1376,117700.0
2007-08-07 15:10:00,26.93,26.98,26.85,26.89,113700.0,18.1376,18.1713,18.0837,18.1107,113700.0
2007-08-07 15:15:00,26.88,27.02,26.88,26.91,136000.0,18.1039,18.1982,18.1039,18.1241,136000.0
2007-08-07 15:20:00,26.91,26.95,26.85,26.9,159500.0,18.1241,18.1511,18.0837,18.1174,159500.0
2007-08-07 15:25:00,26.9,26.9,26.65,26.66,275400.0,18.1174,18.1174,17.949,17.9557,275400.0
2007-08-07 15:30:00,26.67,26.71,26.59,26.63,267000.0,17.9625,17.9894,17.9086,17.9355,267000.0
2007-08-07 15:35:00,26.63,26.72,26.4,26.4,236100.0,17.9355,17.9962,17.7806,17.7806,236100.0
2007-08-07 15:40:00,26.4,26.45,25.99,26.04,529600.0,17.7806,17.8143,17.5045,17.5382,529600.0
2007-08-07 15:45:00,26.05,26.14,26.05,26.06,245400.0,17.5449,17.6055,17.5449,17.5516,245400.0
2007-08-07 15:50:00,26.06,26.18,26.03,26.09,295600.0,17.5516,17.6325,17.5314,17.5718,295600.0
2007-08-07 15:55:00,26.09,26.11,25.96,26.05,457900.0,17.5718,17.5853,17.4843,17.5449,457900.0
2007-08-08 09:30:00,26.75,26.82,26.61,26.73,183800.0,18.0164,18.0635,17.9221,18.0029,183800.0
2007-08-08 09:35:00,26.73,26.78,26.71,26.73,180100.0,18.0029,18.0366,17.9894,18.0029,180100.0
2007-08-08 09:40:00,26.73,26.97,26.72,26.92,123300.0,18.0029,18.1645,17.9962,18.1309,123300.0
2007-08-08 09:45:00,26.93,27.0,26.82,26.82,183400.0,18.1376,18.1847,18.0635,18.0635,183400.0
2007-08-08 09:50:00,26.82,26.89,26.61,26.64,128400.0,18.0635,18.1107,17.9221,17.9423,128400.0
2007-08-08 09:55:00,26.65,26.76,26.64,26.66,96100.0,17.949,18.0231,17.9423,17.9557,96100.0
2007-08-08 10:00:00,26.67,26.83,26.67,26.77,81500.0,17.9625,18.0702,17.9625,18.0298,81500.0
2007-08-08 10:05:00,26.77,26.83,26.76,26.8,76000.0,18.0298,18.0702,18.0231,18.05,76000.0
2007-08-08 10:10:00,26.8,26.91,26.78,26.91,128400.0,18.05,18.1241,18.0366,18.1241,128400.0
2007-08-08 10:15:00,26.9,27.07,26.88,26.97,119900.0,18.1174,18.2319,18.1039,18.1645,119900.0
2007-08-08 10:20:00,26.98,27.03,26.93,26.96,120400.0,18.1713,18.2049,18.1376,18.1578,120400.0
2007-08-08 10:25:00,26.97,27.08,26.93,27.08,106700.0,18.1645,18.2386,18.1376,18.2386,106700.0
2007-08-08 10:30:00,27.09,27.14,26.91,26.91,144600.0,18.2454,18.279,18.1241,18.1241,144600.0
2007-08-08 10:35:00,26.91,26.95,26.72,26.93,139700.0,18.1241,18.1511,17.9962,18.1376,139700.0
2007-08-08 10:40:00,26.92,26.97,26.89,26.9,71700.0,18.1309,18.1645,18.1107,18.1174,71700.0
2007-08-08 10:45:00,26.92,26.92,26.87,26.9,73000.0,18.1309,18.1309,18.0972,18.1174,73000.0
2007-08-08 10:50:00,26.9,26.9,26.88,26.9,82400.0,18.1174,18.1174,18.1039,18.1174,82400.0
2007-08-08 10:55:00,26.89,26.92,26.85,26.89,92000.0,18.1107,18.1309,18.0837,18.1107,92000.0
2007-08-08 11:00:00,26.9,26.93,26.89,26.9,91600.0,18.1174,18.1376,18.1107,18.1174,91600.0
2007-08-08 11:05:00,26.89,26.97,26.89,26.95,113500.0,18.1107,18.1645,18.1107,18.1511,113500.0
2007-08-08 11:10:00,26.95,27.0,26.93,26.99,68000.0,18.1511,18.1847,18.1376,18.178,68000.0
2007-08-08 11:15:00,26.99,27.0,26.97,26.99,64700.0,18.178,18.1847,18.1645,18.178,64700.0
2007-08-08 11:20:00,26.99,27.04,26.98,27.03,100300.0,18.178,18.2117,18.1713,18.2049,100300.0
2007-08-08 11:25:00,27.03,27.04,27.02,27.02,53300.0,18.2049,18.2117,18.1982,18.1982,53300.0
2007-08-08 11:30:00,27.03,27.06,26.99,27.04,35200.0,18.2049,18.2251,18.178,18.2117,35200.0
2007-08-08 11:35:00,27.04,27.11,27.03,27.1,87600.0,18.2117,18.2588,18.2049,18.2521,87600.0
2007-08-08 11:40:00,27.1,27.1,27.07,27.1,104300.0,18.2521,18.2521,18.2319,18.2521,104300.0
2007-08-08 11:45:00,27.09,27.1,27.03,27.05,73900.0,18.2454,18.2521,18.2049,18.2184,73900.0
2007-08-08 11:50:00,27.05,27.06,27.01,27.02,46000.0,18.2184,18.2251,18.1915,18.1982,46000.0
2007-08-08 11:55:00,27.03,27.06,27.02,27.05,80500.0,18.2049,18.2251,18.1982,18.2184,80500.0
2007-08-08 12:00:00,27.04,27.05,26.97,27.0,93300.0,18.2117,18.2184,18.1645,18.1847,93300.0
2007-08-08 12:05:00,27.0,27.07,26.99,27.05,34900.0,18.1847,18.2319,18.178,18.2184,34900.0
2007-08-08 12:10:00,27.05,27.14,27.05,27.12,43100.0,18.2184,18.279,18.2184,18.2656,43100.0
2007-08-08 12:15:00,27.11,27.24,27.1,27.24,37200.0,18.2588,18.3464,18.2521,18.3464,37200.0
2007-08-08 12:20:00,27.23,27.27,27.22,27.25,50500.0,18.3396,18.3666,18.3329,18.3531,50500.0
2007-08-08 12:25:00,27.26,27.39,27.26,27.38,60200.0,18.3599,18.4474,18.3599,18.4407,60200.0
2007-08-08 12:30:00,27.39,27.46,27.39,27.44,62700.0,18.4474,18.4946,18.4474,18.4811,62700.0
2007-08-08 12:35:00,27.44,27.52,27.43,27.52,67100.0,18.4811,18.535,18.4743,18.535,67100.0
2007-08-08 12:40:00,27.52,27.56,27.49,27.49,57200.0,18.535,18.5619,18.5148,18.5148,57200.0
2007-08-08 12:45:00,27.5,27.53,27.44,27.46,47100.0,18.5215,18.5417,18.4811,18.4946,47100.0
2007-08-08 12:50:00,27.47,27.47,27.32,27.34,42400.0,18.5013,18.5013,18.4003,18.4137,42400.0
2007-08-08 12:55:00,27.32,27.38,27.32,27.38,34600.0,18.4003,18.4407,18.4003,18.4407,34600.0
2007-08-08 13:00:00,27.38,27.39,27.25,27.25,48000.0,18.4407,18.4474,18.3531,18.3531,48000.0
2007-08-08 13:05:00,27.25,27.25,27.13,27.16,35000.0,18.3531,18.3531,18.2723,18.2925,35000.0
2007-08-08 13:10:00,27.17,27.2,27.12,27.14,60500.0,18.2992,18.3194,18.2656,18.279,60500.0
2007-08-08 13:15:00,27.14,27.15,27.05,27.05,37800.0,18.279,18.2858,18.2184,18.2184,37800.0
2007-08-08 13:20:00,27.05,27.08,27.01,27.06,32100.0,18.2184,18.2386,18.1915,18.2251,32100.0
2007-08-08 13:25:00,27.06,27.12,26.96,27.0,79100.0,18.2251,18.2656,18.1578,18.1847,79100.0
2007-08-08 13:30:00,27.0,27.1,27.0,27.08,88800.0,18.1847,18.2521,18.1847,18.2386,88800.0
2007-08-08 13:35:00,27.07,27.15,27.07,27.14,109300.0,18.2319,18.2858,18.2319,18.279,109300.0
2007-08-08 13:40:00,27.14,27.22,27.13,27.17,83100.0,18.279,18.3329,18.2723,18.2992,83100.0
2007-08-08 13:45:00,27.17,27.24,27.16,27.19,103300.0,18.2992,18.3464,18.2925,18.3127,103300.0
2007-08-08 13:50:00,27.18,27.2,26.95,27.15,214100.0,18.306,18.3194,18.1511,18.2858,214100.0
2007-08-08 13:55:00,27.15,27.18,27.13,27.16,30100.0,18.2858,18.306,18.2723,18.2925,30100.0
2007-08-08 14:00:00,27.16,27.17,27.13,27.15,80300.0,18.2925,18.2992,18.2723,18.2858,80300.0
2007-08-08 14:05:00,27.15,27.15,27.02,27.02,57400.0,18.2858,18.2858,18.1982,18.1982,57400.0
2007-08-08 14:10:00,27.01,27.1,26.94,27.09,70800.0,18.1915,18.2521,18.1443,18.2454,70800.0
2007-08-08 14:15:00,27.08,27.11,27.06,27.07,44000.0,18.2386,18.2588,18.2251,18.2319,44000.0
2007-08-08 14:20:00,27.09,27.17,27.07,27.13,110300.0,18.2454,18.2992,18.2319,18.2723,110300.0
2007-08-08 14:25:00,27.13,27.26,27.11,27.22,96700.0,18.2723,18.3599,18.2588,18.3329,96700.0
2007-08-08 14:30:00,27.22,27.29,27.17,27.21,126700.0,18.3329,18.3801,18.2992,18.3262,126700.0
2007-08-08 14:35:00,27.2,27.22,27.06,27.06,58100.0,18.3194,18.3329,18.2251,18.2251,58100.0
2007-08-08 14:40:00,27.06,27.1,26.98,27.05,89200.0,18.2251,18.2521,18.1713,18.2184,89200.0
2007-08-08 14:45:00,27.06,27.09,27.0,27.0,82300.0,18.2251,18.2454,18.1847,18.1847,82300.0
2007-08-08 14:50:00,27.0,27.02,26.85,26.87,105400.0,18.1847,18.1982,18.0837,18.0972,105400.0
2007-08-08 14:55:00,26.87,26.88,26.71,26.74,134100.0,18.0972,18.1039,17.9894,18.0096,134100.0
2007-08-08 15:00:00,26.74,26.76,26.65,26.68,101200.0,18.0096,18.0231,17.949,17.9692,101200.0
2007-08-08 15:05:00,26.68,26.73,26.64,26.65,67100.0,17.9692,18.0029,17.9423,17.949,67100.0
2007-08-08 15:10:00,26.65,26.77,26.56,26.6,97200.0,17.949,18.0298,17.8884,17.9153,97200.0
2007-08-08 15:15:00,26.61,26.71,26.41,26.48,98800.0,17.9221,17.9894,17.7874,17.8345,98800.0
2007-08-08 15:20:00,26.48,26.57,26.21,26.25,86400.0,17.8345,17.8951,17.6527,17.6796,86400.0
2007-08-08 15:25:00,26.22,26.31,26.12,26.31,746300.0,17.6594,17.72,17.5921,17.72,746300.0
2007-08-08 15:30:00,26.31,26.37,26.25,26.31,98500.0,17.72,17.7604,17.6796,17.72,98500.0
2007-08-08 15:35:00,26.29,26.37,26.25,26.32,88800.0,17.7065,17.7604,17.6796,17.7268,88800.0
2007-08-08 15:40:00,26.34,26.48,26.29,26.42,77700.0,17.7402,17.8345,17.7065,17.7941,77700.0
2007-08-08 15:45:00,26.43,26.66,26.41,26.47,87800.0,17.8008,17.9557,17.7874,17.8278,87800.0
2007-08-08 15:50:00,26.48,26.61,26.46,26.47,149200.0,17.8345,17.9221,17.821,17.8278,149200.0
2007-08-08 15:55:00,26.47,26.69,26.3,26.68,198200.0,17.8278,17.976,17.7133,17.9692,198200.0
2007-08-09 09:30:00,26.65,26.68,26.4,26.44,91500.0,17.949,17.9692,17.7806,17.8076,91500.0
2007-08-09 09:35:00,26.45,26.83,26.43,26.83,86100.0,17.8143,18.0702,17.8008,18.0702,86100.0
2007-08-09 09:40:00,26.79,27.0,26.76,26.94,98000.0,18.0433,18.1847,18.0231,18.1443,98000.0
2007-08-09 09:45:00,26.94,26.94,26.74,26.76,91000.0,18.1443,18.1443,18.0096,18.0231,91000.0
2007-08-09 09:50:00,26.77,26.8,26.66,26.75,69900.0,18.0298,18.05,17.9557,18.0164,69900.0
2007-08-09 09:55:00,26.73,26.79,26.6,26.62,84100.0,18.0029,18.0433,17.9153,17.9288,84100.0
2007-08-09 10:00:00,26.62,26.65,26.45,26.46,65700.0,17.9288,17.949,17.8143,17.821,65700.0
2007-08-09 10:05:00,26.45,26.46,26.26,26.27,71100.0,17.8143,17.821,17.6863,17.6931,71100.0
2007-08-09 10:10:00,26.28,26.38,26.28,26.37,53500.0,17.6998,17.7672,17.6998,17.7604,53500.0
2007-08-09 10:15:00,26.36,26.38,26.31,26.32,76300.0,17.7537,17.7672,17.72,17.7268,76300.0
2007-08-09 10:20:00,26.31,26.42,26.27,26.42,71700.0,17.72,17.7941,17.6931,17.7941,71700.0
2007-08-09 10:25:00,26.43,26.5,26.41,26.48,36300.0,17.8008,17.848,17.7874,17.8345,36300.0
2007-08-09 10:30:00,26.48,26.69,26.47,26.63,86800.0,17.8345,17.976,17.8278,17.9355,86800.0
2007-08-09 10:35:00,26.63,26.65,26.45,26.51,100200.0,17.9355,17.949,17.8143,17.8547,100200.0
2007-08-09 10:40:00,26.51,26.56,26.5,26.53,55500.0,17.8547,17.8884,17.848,17.8682,55500.0
2007-08-09 10:45:00,26.53,26.55,26.47,26.5,79200.0,17.8682,17.8817,17.8278,17.848,79200.0
2007-08-09 10:50:00,26.49,26.51,26.41,26.46,73800.0,17.8412,17.8547,17.7874,17.821,73800.0
2007-08-09 10:55:00,26.45,26.48,26.42,26.46,63400.0,17.8143,17.8345,17.7941,17.821,63400.0
2007-08-09 11:00:00,26.48,26.61,26.48,26.6,87000.0,17.8345,17.9221,17.8345,17.9153,87000.0
2007-08-09 11:05:00,26.6,26.69,26.59,26.66,85000.0,17.9153,17.976,17.9086,17.9557,85000.0
2007-08-09 11:10:00,26.66,26.69,26.61,26.64,96500.0,17.9557,17.976,17.9221,17.9423,96500.0
2007-08-09 11:15:00,26.64,26.74,26.61,26.71,59000.0,17.9423,18.0096,17.9221,17.9894,59000.0
2007-08-09 11:20:00,26.71,26.74,26.67,26.7,48100.0,17.9894,18.0096,17.9625,17.9827,48100.0
2007-08-09 11:25:00,26.7,26.71,26.54,26.55,55300.0,17.9827,17.9894,17.8749,17.8817,55300.0
2007-08-09 11:30:00,26.55,26.58,26.52,26.55,55000.0,17.8817,17.9019,17.8615,17.8817,55000.0
2007-08-09 11:35:00,26.54,26.62,26.51,26.59,79500.0,17.8749,17.9288,17.8547,17.9086,79500.0
2007-08-09 11:40:00,26.6,26.67,26.59,26.63,100300.0,17.9153,17.9625,17.9086,17.9355,100300.0
2007-08-09 11:45:00,26.63,26.68,26.5,26.52,92700.0,17.9355,17.9692,17.848,17.8615,92700.0
2007-08-09 11:50:00,26.52,26.54,26.42,26.45,54800.0,17.8615,17.8749,17.7941,17.8143,54800.0
2007-08-09 11:55:00,26.44,26.54,26.43,26.54,65200.0,17.8076,17.8749,17.8008,17.8749,65200.0
2007-08-09 12:00:00,26.54,26.71,26.54,26.71,93400.0,17.8749,17.9894,17.8749,17.9894,93400.0
2007-08-09 12:05:00,26.71,26.78,26.65,26.78,79900.0,17.9894,18.0366,17.949,18.0366,79900.0
2007-08-09 12:10:00,26.78,26.96,26.77,26.96,69300.0,18.0366,18.1578,18.0298,18.1578,69300.0
2007-08-09 12:15:00,26.95,27.0,26.92,27.0,85800.0,18.1511,18.1847,18.1309,18.1847,85800.0
2007-08-09 12:20:00,27.0,27.0,26.97,27.0,74200.0,18.1847,18.1847,18.1645,18.1847,74200.0
2007-08-09 12:25:00,27.0,27.02,26.99,26.99,96100.0,18.1847,18.1982,18.178,18.178,96100.0
2007-08-09 12:30:00,27.0,27.0,26.83,26.92,56000.0,18.1847,18.1847,18.0702,18.1309,56000.0
2007-08-09 12:35:00,26.93,26.93,26.77,26.78,29300.0,18.1376,18.1376,18.0298,18.0366,29300.0
2007-08-09 12:40:00,26.78,26.91,26.77,26.91,25500.0,18.0366,18.1241,18.0298,18.1241,25500.0
2007-08-09 12:45:00,26.9,26.91,26.87,26.89,30700.0,18.1174,18.1241,18.0972,18.1107,30700.0
2007-08-09 12:50:00,26.88,26.92,26.86,26.92,50400.0,18.1039,18.1309,18.0904,18.1309,50400.0
2007-08-09 12:55:00,26.92,27.1,26.92,27.09,42300.0,18.1309,18.2521,18.1309,18.2454,42300.0
2007-08-09 13:00:00,27.09,27.11,26.95,26.95,59000.0,18.2454,18.2588,18.1511,18.1511,59000.0
2007-08-09 13:05:00,26.96,27.01,26.94,26.95,38700.0,18.1578,18.1915,18.1443,18.1511,38700.0
2007-08-09 13:10:00,26.95,26.97,26.86,26.87,97800.0,18.1511,18.1645,18.0904,18.0972,97800.0
2007-08-09 13:15:00,26.85,26.88,26.68,26.71,58200.0,18.0837,18.1039,17.9692,17.9894,58200.0
2007-08-09 13:20:00,26.7,26.71,26.64,26.71,54900.0,17.9827,17.9894,17.9423,17.9894,54900.0
2007-08-09 13:25:00,26.7,26.7,26.61,26.66,39900.0,17.9827,17.9827,17.9221,17.9557,39900.0
2007-08-09 13:30:00,26.65,26.77,26.62,26.7,53100.0,17.949,18.0298,17.9288,17.9827,53100.0
2007-08-09 13:35:00,26.69,26.72,26.63,26.67,30600.0,17.976,17.9962,17.9355,17.9625,30600.0
2007-08-09 13:40:00,26.67,26.68,26.63,26.65,21300.0,17.9625,17.9692,17.9355,17.949,21300.0
2007-08-09 13:45:00,26.65,26.82,26.65,26.78,48400.0,17.949,18.0635,17.949,18.0366,48400.0
2007-08-09 13:50:00,26.8,26.8,26.74,26.76,32500.0,18.05,18.05,18.0096,18.0231,32500.0
2007-08-09 13:55:00,26.77,26.82,26.76,26.79,28200.0,18.0298,18.0635,18.0231,18.0433,28200.0
2007-08-09 14:00:00,26.78,26.79,26.76,26.79,41200.0,18.0366,18.0433,18.0231,18.0433,41200.0
2007-08-09 14:05:00,26.76,26.77,26.74,26.77,30900.0,18.0231,18.0298,18.0096,18.0298,30900.0
2007-08-09 14:10:00,26.75,26.77,26.66,26.7,62000.0,18.0164,18.0298,17.9557,17.9827,62000.0
2007-08-09 14:15:00,26.71,26.71,26.66,26.7,35700.0,17.9894,17.9894,17.9557,17.9827,35700.0
2007-08-09 14:20:00,26.7,26.72,26.69,26.71,31000.0,17.9827,17.9962,17.976,17.9894,31000.0
2007-08-09 14:25:00,26.71,26.72,26.58,26.61,56800.0,17.9894,17.9962,17.9019,17.9221,56800.0
2007-08-09 14:30:00,26.59,26.73,26.51,26.57,73300.0,17.9086,18.0029,17.8547,17.8951,73300.0
2007-08-09 14:35:00,26.56,26.62,26.53,26.61,71900.0,17.8884,17.9288,17.8682,17.9221,71900.0
2007-08-09 14:40:00,26.61,26.71,26.57,26.67,73800.0,17.9221,17.9894,17.8951,17.9625,73800.0
2007-08-09 14:45:00,26.68,26.71,26.63,26.64,48300.0,17.9692,17.9894,17.9355,17.9423,48300.0
2007-08-09 14:50:00,26.64,26.64,26.56,26.56,76700.0,17.9423,17.9423,17.8884,17.8884,76700.0
2007-08-09 14:55:00,26.56,26.61,26.51,26.54,85100.0,17.8884,17.9221,17.8547,17.8749,85100.0
2007-08-09 15:00:00,26.55,26.65,26.54,26.55,117300.0,17.8817,17.949,17.8749,17.8817,117300.0
2007-08-09 15:05:00,26.55,26.58,26.47,26.58,68500.0,17.8817,17.9019,17.8278,17.9019,68500.0
2007-08-09 15:10:00,26.57,26.67,26.52,26.59,80800.0,17.8951,17.9625,17.8615,17.9086,80800.0
2007-08-09 15:15:00,26.59,26.74,26.59,26.72,78500.0,17.9086,18.0096,17.9086,17.9962,78500.0
2007-08-09 15:20:00,26.72,26.72,26.54,26.57,93900.0,17.9962,17.9962,17.8749,17.8951,93900.0
2007-08-09 15:25:00,26.55,26.64,26.55,26.61,69400.0,17.8817,17.9423,17.8817,17.9221,69400.0
2007-08-09 15:30:00,26.62,26.85,26.59,26.63,132600.0,17.9288,18.0837,17.9086,17.9355,132600.0
2007-08-09 15:35:00,26.64,26.71,26.62,26.66,130400.0,17.9423,17.9894,17.9288,17.9557,130400.0
2007-08-09 15:40:00,26.67,26.94,26.64,26.93,176400.0,17.9625,18.1443,17.9423,18.1376,176400.0
2007-08-09 15:45:00,26.93,27.03,26.77,26.93,153500.0,18.1376,18.2049,18.0298,18.1376,153500.0
2007-08-09 15:50:00,26.93,26.99,26.6,26.61,189000.0,18.1376,18.178,17.9153,17.9221,189000.0
2007-08-09 15:55:00,26.62,26.63,26.3,26.46,356000.0,17.9288,17.9355,17.7133,17.821,356000.0
2007-08-10 09:30:00,26.03,26.54,25.91,26.17,105100.0,17.5314,17.8749,17.4506,17.6257,105100.0
2007-08-10 09:35:00,26.17,26.32,26.05,26.22,94200.0,17.6257,17.7268,17.5449,17.6594,94200.0
2007-08-10 09:40:00,26.22,26.25,25.85,25.95,214200.0,17.6594,17.6796,17.4102,17.4776,214200.0
2007-08-10 09:45:00,25.95,26.1,25.95,26.08,75000.0,17.4776,17.5786,17.4776,17.5651,75000.0
2007-08-10 09:50:00,26.08,26.1,25.93,25.97,831100.0,17.5651,17.5786,17.4641,17.491,831100.0
2007-08-10 09:55:00,25.97,26.04,25.85,25.97,150800.0,17.491,17.5382,17.4102,17.491,150800.0
2007-08-10 10:00:00,25.96,25.97,25.85,25.85,64200.0,17.4843,17.491,17.4102,17.4102,64200.0
2007-08-10 10:05:00,25.86,25.87,25.76,25.85,79900.0,17.4169,17.4237,17.3496,17.4102,79900.0
2007-08-10 10:10:00,25.85,26.02,25.85,25.88,69800.0,17.4102,17.5247,17.4102,17.4304,69800.0
2007-08-10 10:15:00,25.87,25.97,25.84,25.93,56000.0,17.4237,17.491,17.4035,17.4641,56000.0
2007-08-10 10:20:00,25.93,25.93,25.73,25.74,68000.0,17.4641,17.4641,17.3294,17.3361,68000.0
2007-08-10 10:25:00,25.73,25.74,25.66,25.7,70000.0,17.3294,17.3361,17.2822,17.3092,70000.0
2007-08-10 10:30:00,25.71,25.89,25.68,25.7,66000.0,17.3159,17.4371,17.2957,17.3092,66000.0
2007-08-10 10:35:00,25.71,25.72,25.67,25.68,74700.0,17.3159,17.3226,17.289,17.2957,74700.0
2007-08-10 10:40:00,25.68,25.96,25.67,25.92,83300.0,17.2957,17.4843,17.289,17.4573,83300.0
2007-08-10 10:45:00,25.91,25.99,25.73,25.73,92700.0,17.4506,17.5045,17.3294,17.3294,92700.0
2007-08-10 10:50:00,25.73,25.74,25.58,25.6,52400.0,17.3294,17.3361,17.2284,17.2418,52400.0
2007-08-10 10:55:00,25.62,25.65,25.59,25.61,45100.0,17.2553,17.2755,17.2351,17.2486,45100.0
2007-08-10 11:00:00,25.61,25.76,25.6,25.76,51900.0,17.2486,17.3496,17.2418,17.3496,51900.0
2007-08-10 11:05:00,25.75,26.02,25.75,25.94,77900.0,17.3429,17.5247,17.3429,17.4708,77900.0
2007-08-10 11:10:00,25.94,26.02,25.92,25.98,81200.0,17.4708,17.5247,17.4573,17.4978,81200.0
2007-08-10 11:15:00,26.01,26.06,26.0,26.05,40900.0,17.518,17.5516,17.5112,17.5449,40900.0
2007-08-10 11:20:00,26.05,26.11,25.99,26.09,77700.0,17.5449,17.5853,17.5045,17.5718,77700.0
2007-08-10 11:25:00,26.08,26.23,26.04,26.12,54600.0,17.5651,17.6661,17.5382,17.5921,54600.0
2007-08-10 11:30:00,26.11,26.11,26.01,26.03,19700.0,17.5853,17.5853,17.518,17.5314,19700.0
2007-08-10 11:35:00,26.03,26.03,25.99,25.99,29100.0,17.5314,17.5314,17.5045,17.5045,29100.0
2007-08-10 11:40:00,25.99,26.0,25.95,25.97,38500.0,17.5045,17.5112,17.4776,17.491,38500.0
2007-08-10 11:45:00,25.97,26.04,25.97,26.04,31400.0,17.491,17.5382,17.491,17.5382,31400.0
2007-08-10 11:50:00,26.03,26.15,26.0,26.08,60800.0,17.5314,17.6123,17.5112,17.5651,60800.0
2007-08-10 11:55:00,26.09,26.37,26.05,26.26,72400.0,17.5718,17.7604,17.5449,17.6863,72400.0
2007-08-10 12:00:00,26.26,26.31,26.18,26.22,22100.0,17.6863,17.72,17.6325,17.6594,22100.0
2007-08-10 12:05:00,26.22,26.32,26.16,26.16,37600.0,17.6594,17.7268,17.619,17.619,37600.0
2007-08-10 12:10:00,26.15,26.3,26.06,26.23,53400.0,17.6123,17.7133,17.5516,17.6661,53400.0
2007-08-10 12:15:00,26.24,26.33,26.21,26.28,49300.0,17.6729,17.7335,17.6527,17.6998,49300.0
2007-08-10 12:20:00,26.3,26.53,26.27,26.5,47500.0,17.7133,17.8682,17.6931,17.848,47500.0
2007-08-10 12:25:00,26.5,26.5,26.35,26.38,27000.0,17.848,17.848,17.747,17.7672,27000.0
2007-08-10 12:30:00,26.4,26.48,26.28,26.31,59400.0,17.7806,17.8345,17.6998,17.72,59400.0
2007-08-10 12:35:00,26.31,26.32,26.23,26.29,53600.0,17.72,17.7268,17.6661,17.7065,53600.0
2007-08-10 12:40:00,26.29,26.34,26.13,26.15,43800.0,17.7065,17.7402,17.5988,17.6123,43800.0
2007-08-10 12:45:00,26.15,26.16,26.05,26.11,28300.0,17.6123,17.619,17.5449,17.5853,28300.0
2007-08-10 12:50:00,26.1,26.35,26.09,26.26,562600.0,17.5786,17.747,17.5718,17.6863,562600.0
2007-08-10 12:55:00,26.26,26.27,26.18,26.21,18000.0,17.6863,17.6931,17.6325,17.6527,18000.0
2007-08-10 13:00:00,26.21,26.25,26.16,26.2,29800.0,17.6527,17.6796,17.619,17.6459,29800.0
2007-08-10 13:05:00,26.19,26.22,26.15,26.2,21900.0,17.6392,17.6594,17.6123,17.6459,21900.0
2007-08-10 13:10:00,26.19,26.24,26.17,26.2,26500.0,17.6392,17.6729,17.6257,17.6459,26500.0
2007-08-10 13:15:00,26.19,27.5,26.15,26.43,146400.0,17.6392,18.5215,17.6123,17.8008,146400.0
2007-08-10 13:20:00,26.43,27.19,26.43,26.67,86600.0,17.8008,18.3127,17.8008,17.9625,86600.0
2007-08-10 13:25:00,26.66,26.66,26.44,26.46,34200.0,17.9557,17.9557,17.8076,17.821,34200.0
2007-08-10 13:30:00,26.46,27.65,26.42,26.96,186400.0,17.821,18.6225,17.7941,18.1578,186400.0
2007-08-10 13:35:00,26.96,27.0,26.81,26.85,124400.0,18.1578,18.1847,18.0568,18.0837,124400.0
2007-08-10 13:40:00,26.85,27.0,26.85,26.86,60500.0,18.0837,18.1847,18.0837,18.0904,60500.0
2007-08-10 13:45:00,26.86,26.86,26.31,26.31,79100.0,18.0904,18.0904,17.72,17.72,79100.0
2007-08-10 13:50:00,26.31,26.42,26.22,26.25,81600.0,17.72,17.7941,17.6594,17.6796,81600.0
2007-08-10 13:55:00,26.21,26.24,26.15,26.18,46100.0,17.6527,17.6729,17.6123,17.6325,46100.0
2007-08-10 14:00:00,26.19,26.29,26.13,26.21,36200.0,17.6392,17.7065,17.5988,17.6527,36200.0
2007-08-10 14:05:00,26.19,26.37,26.19,26.25,54600.0,17.6392,17.7604,17.6392,17.6796,54600.0
2007-08-10 14:10:00,26.25,26.26,26.16,26.19,32200.0,17.6796,17.6863,17.619,17.6392,32200.0
2007-08-10 14:15:00,26.19,26.2,26.04,26.11,46700.0,17.6392,17.6459,17.5382,17.5853,46700.0
2007-08-10 14:20:00,26.11,26.5,26.11,26.24,102800.0,17.5853,17.848,17.5853,17.6729,102800.0
2007-08-10 14:25:00,26.24,26.24,26.0,26.03,53200.0,17.6729,17.6729,17.5112,17.5314,53200.0
2007-08-10 14:30:00,26.02,26.03,25.98,25.98,46900.0,17.5247,17.5314,17.4978,17.4978,46900.0
2007-08-10 14:35:00,25.97,26.01,25.91,25.92,33600.0,17.491,17.518,17.4506,17.4573,33600.0
2007-08-10 14:40:00,25.95,26.03,25.93,26.0,23800.0,17.4776,17.5314,17.4641,17.5112,23800.0
2007-08-10 14:45:00,26.0,26.06,25.94,25.94,43600.0,17.5112,17.5516,17.4708,17.4708,43600.0
2007-08-10 14:50:00,25.95,26.1,25.91,25.96,54400.0,17.4776,17.5786,17.4506,17.4843,54400.0
2007-08-10 14:55:00,25.95,26.04,25.93,26.0,56300.0,17.4776,17.5382,17.4641,17.5112,56300.0
2007-08-10 15:00:00,26.01,26.07,26.0,26.07,34200.0,17.518,17.5584,17.5112,17.5584,34200.0
2007-08-10 15:05:00,26.07,26.18,26.04,26.16,48300.0,17.5584,17.6325,17.5382,17.619,48300.0
2007-08-10 15:10:00,26.15,26.21,26.07,26.13,58300.0,17.6123,17.6527,17.5584,17.5988,58300.0
2007-08-10 15:15:00,26.16,26.26,26.16,26.21,117900.0,17.619,17.6863,17.619,17.6527,117900.0
2007-08-10 15:20:00,26.21,26.37,26.17,26.29,101800.0,17.6527,17.7604,17.6257,17.7065,101800.0
2007-08-10 15:25:00,26.31,26.5,26.27,26.37,98600.0,17.72,17.848,17.6931,17.7604,98600.0
2007-08-10 15:30:00,26.37,26.73,26.36,26.69,134600.0,17.7604,18.0029,17.7537,17.976,134600.0
2007-08-10 15:35:00,26.69,26.98,26.62,26.84,195700.0,17.976,18.1713,17.9288,18.077,195700.0
2007-08-10 15:40:00,26.84,27.0,26.74,26.88,216000.0,18.077,18.1847,18.0096,18.1039,216000.0
2007-08-10 15:45:00,26.88,27.01,26.85,26.94,139400.0,18.1039,18.1915,18.0837,18.1443,139400.0
2007-08-10 15:50:00,26.94,27.18,26.86,26.87,200700.0,18.1443,18.306,18.0904,18.0972,200700.0
2007-08-10 15:55:00,26.86,26.88,26.7,26.74,137500.0,18.0904,18.1039,17.9827,18.0096,137500.0
2007-08-13 09:30:00,26.74,26.87,26.7,26.82,68700.0,18.0096,18.0972,17.9827,18.0635,68700.0
2007-08-13 09:35:00,26.8,26.87,26.51,26.51,95400.0,18.05,18.0972,17.8547,17.8547,95400.0
2007-08-13 09:40:00,26.51,26.54,26.27,26.52,94500.0,17.8547,17.8749,17.6931,17.8615,94500.0
2007-08-13 09:45:00,26.5,26.56,26.45,26.45,64400.0,17.848,17.8884,17.8143,17.8143,64400.0
2007-08-13 09:50:00,26.45,26.46,26.24,26.36,80600.0,17.8143,17.821,17.6729,17.7537,80600.0
2007-08-13 09:55:00,26.35,26.49,26.35,26.44,63400.0,17.747,17.8412,17.747,17.8076,63400.0
2007-08-13 10:00:00,26.45,26.47,26.39,26.4,59900.0,17.8143,17.8278,17.7739,17.7806,59900.0
2007-08-13 10:05:00,26.42,26.42,26.33,26.35,31900.0,17.7941,17.7941,17.7335,17.747,31900.0
2007-08-13 10:10:00,26.35,26.35,26.31,26.34,42000.0,17.747,17.747,17.72,17.7402,42000.0
2007-08-13 10:15:00,26.33,26.4,26.26,26.26,104500.0,17.7335,17.7806,17.6863,17.6863,104500.0
2007-08-13 10:20:00,26.26,26.28,26.17,26.17,74200.0,17.6863,17.6998,17.6257,17.6257,74200.0
2007-08-13 10:25:00,26.17,26.18,26.11,26.13,96400.0,17.6257,17.6325,17.5853,17.5988,96400.0
2007-08-13 10:30:00,26.14,26.19,26.11,26.17,68500.0,17.6055,17.6392,17.5853,17.6257,68500.0
2007-08-13 10:35:00,26.19,26.22,26.16,26.2,280100.0,17.6392,17.6594,17.619,17.6459,280100.0
2007-08-13 10:40:00,26.2,26.21,26.1,26.2,174500.0,17.6459,17.6527,17.5786,17.6459,174500.0
2007-08-13 10:45:00,26.2,26.25,26.2,26.25,30800.0,17.6459,17.6796,17.6459,17.6796,30800.0
2007-08-13 10:50:00,26.25,26.25,26.15,26.17,55900.0,17.6796,17.6796,17.6123,17.6257,55900.0
2007-08-13 10:55:00,26.17,26.23,26.14,26.22,88700.0,17.6257,17.6661,17.6055,17.6594,88700.0
2007-08-13 11:00:00,26.22,26.24,26.13,26.13,203000.0,17.6594,17.6729,17.5988,17.5988,203000.0
2007-08-13 11:05:00,26.14,26.17,26.11,26.15,51800.0,17.6055,17.6257,17.5853,17.6123,51800.0
2007-08-13 11:10:00,26.17,26.21,26.15,26.15,73400.0,17.6257,17.6527,17.6123,17.6123,73400.0
2007-08-13 11:15:00,26.15,26.22,26.1,26.19,93700.0,17.6123,17.6594,17.5786,17.6392,93700.0
2007-08-13 11:20:00,26.19,26.24,26.15,26.15,178400.0,17.6392,17.6729,17.6123,17.6123,178400.0
2007-08-13 11:25:00,26.15,26.2,26.1,26.2,99400.0,17.6123,17.6459,17.5786,17.6459,99400.0
2007-08-13 11:30:00,26.19,26.32,26.18,26.22,699200.0,17.6392,17.7268,17.6325,17.6594,699200.0
2007-08-13 11:35:00,26.26,26.26,26.2,26.21,102200.0,17.6863,17.6863,17.6459,17.6527,102200.0
2007-08-13 11:40:00,26.21,26.22,26.16,26.18,59600.0,17.6527,17.6594,17.619,17.6325,59600.0
2007-08-13 11:45:00,26.18,26.23,26.15,26.22,53900.0,17.6325,17.6661,17.6123,17.6594,53900.0
2007-08-13 11:50:00,26.21,26.24,26.15,26.24,50800.0,17.6527,17.6729,17.6123,17.6729,50800.0
2007-08-13 11:55:00,26.24,26.25,26.18,26.23,49300.0,17.6729,17.6796,17.6325,17.6661,49300.0
2007-08-13 12:00:00,26.23,26.28,26.19,26.24,68000.0,17.6661,17.6998,17.6392,17.6729,68000.0
2007-08-13 12:05:00,26.25,26.26,26.23,26.25,37400.0,17.6796,17.6863,17.6661,17.6796,37400.0
2007-08-13 12:10:00,26.26,26.3,26.26,26.3,55400.0,17.6863,17.7133,17.6863,17.7133,55400.0
2007-08-13 12:15:00,26.29,26.37,26.29,26.36,36400.0,17.7065,17.7604,17.7065,17.7537,36400.0
2007-08-13 12:20:00,26.35,26.35,26.3,26.31,17500.0,17.747,17.747,17.7133,17.72,17500.0
2007-08-13 12:25:00,26.32,26.41,26.3,26.32,70900.0,17.7268,17.7874,17.7133,17.7268,70900.0
2007-08-13 12:30:00,26.33,26.35,26.32,26.34,23500.0,17.7335,17.747,17.7268,17.7402,23500.0
2007-08-13 12:35:00,26.34,26.42,26.33,26.41,38000.0,17.7402,17.7941,17.7335,17.7874,38000.0
2007-08-13 12:40:00,26.39,26.39,26.29,26.33,33100.0,17.7739,17.7739,17.7065,17.7335,33100.0
2007-08-13 12:45:00,26.33,26.33,26.26,26.27,40000.0,17.7335,17.7335,17.6863,17.6931,40000.0
2007-08-13 12:50:00,26.27,26.27,26.24,26.27,44600.0,17.6931,17.6931,17.6729,17.6931,44600.0
2007-08-13 12:55:00,26.27,26.35,26.26,26.26,71600.0,17.6931,17.747,17.6863,17.6863,71600.0
2007-08-13 13:00:00,26.26,26.27,26.24,26.25,27100.0,17.6863,17.6931,17.6729,17.6796,27100.0
2007-08-13 13:05:00,26.24,26.26,26.23,26.25,29900.0,17.6729,17.6863,17.6661,17.6796,29900.0
2007-08-13 13:10:00,26.25,26.27,26.21,26.21,29300.0,17.6796,17.6931,17.6527,17.6527,29300.0
2007-08-13 13:15:00,26.21,26.26,26.18,26.25,45100.0,17.6527,17.6863,17.6325,17.6796,45100.0
2007-08-13 13:20:00,26.25,26.25,26.1,26.13,71000.0,17.6796,17.6796,17.5786,17.5988,71000.0
2007-08-13 13:25:00,26.13,26.14,26.1,26.1,47900.0,17.5988,17.6055,17.5786,17.5786,47900.0
2007-08-13 13:30:00,26.11,26.17,26.08,26.17,41700.0,17.5853,17.6257,17.5651,17.6257,41700.0
2007-08-13 13:35:00,26.17,26.22,26.17,26.2,33800.0,17.6257,17.6594,17.6257,17.6459,33800.0
2007-08-13 13:40:00,26.19,26.21,26.15,26.15,33800.0,17.6392,17.6527,17.6123,17.6123,33800.0
2007-08-13 13:45:00,26.16,26.17,26.07,26.07,91200.0,17.619,17.6257,17.5584,17.5584,91200.0
2007-08-13 13:50:00,26.08,26.13,26.06,26.11,44000.0,17.5651,17.5988,17.5516,17.5853,44000.0
2007-08-13 13:55:00,26.1,26.15,26.09,26.14,32300.0,17.5786,17.6123,17.5718,17.6055,32300.0
2007-08-13 14:00:00,26.14,26.16,26.06,26.1,110000.0,17.6055,17.619,17.5516,17.5786,110000.0
2007-08-13 14:05:00,26.1,26.11,26.07,26.1,40800.0,17.5786,17.5853,17.5584,17.5786,40800.0
2007-08-13 14:10:00,26.11,26.11,26.07,26.07,17800.0,17.5853,17.5853,17.5584,17.5584,17800.0
2007-08-13 14:15:00,26.07,26.07,26.0,26.04,38600.0,17.5584,17.5584,17.5112,17.5382,38600.0
2007-08-13 14:20:00,26.03,26.18,26.03,26.11,188400.0,17.5314,17.6325,17.5314,17.5853,188400.0
2007-08-13 14:25:00,26.1,26.14,26.05,26.13,95300.0,17.5786,17.6055,17.5449,17.5988,95300.0
2007-08-13 14:30:00,26.13,26.2,26.09,26.17,45800.0,17.5988,17.6459,17.5718,17.6257,45800.0
2007-08-13 14:35:00,26.18,26.32,26.18,26.31,21400.0,17.6325,17.7268,17.6325,17.72,21400.0
2007-08-13 14:40:00,26.31,26.31,26.23,26.24,26700.0,17.72,17.72,17.6661,17.6729,26700.0
2007-08-13 14:45:00,26.24,26.27,26.15,26.16,53300.0,17.6729,17.6931,17.6123,17.619,53300.0
2007-08-13 14:50:00,26.16,26.18,26.09,26.11,36500.0,17.619,17.6325,17.5718,17.5853,36500.0
2007-08-13 14:55:00,26.12,26.16,26.04,26.05,29600.0,17.5921,17.619,17.5382,17.5449,29600.0
2007-08-13 15:00:00,26.04,26.14,26.02,26.02,74100.0,17.5382,17.6055,17.5247,17.5247,74100.0
2007-08-13 15:05:00,26.03,26.08,26.03,26.05,25300.0,17.5314,17.5651,17.5314,17.5449,25300.0
2007-08-13 15:10:00,26.05,26.14,26.04,26.1,123700.0,17.5449,17.6055,17.5382,17.5786,123700.0
2007-08-13 15:15:00,26.1,26.17,26.06,26.12,69300.0,17.5786,17.6257,17.5516,17.5921,69300.0
2007-08-13 15:20:00,26.12,26.15,26.05,26.08,53800.0,17.5921,17.6123,17.5449,17.5651,53800.0
2007-08-13 15:25:00,26.07,26.17,26.06,26.16,56700.0,17.5584,17.6257,17.5516,17.619,56700.0
2007-08-13 15:30:00,26.16,26.18,26.1,26.1,31000.0,17.619,17.6325,17.5786,17.5786,31000.0
2007-08-13 15:35:00,26.11,26.17,26.09,26.12,46900.0,17.5853,17.6257,17.5718,17.5921,46900.0
2007-08-13 15:40:00,26.13,26.2,26.09,26.14,67200.0,17.5988,17.6459,17.5718,17.6055,67200.0
2007-08-13 15:45:00,26.14,26.15,26.08,26.15,103400.0,17.6055,17.6123,17.5651,17.6123,103400.0
2007-08-13 15:50:00,26.15,26.18,26.02,26.04,214100.0,17.6123,17.6325,17.5247,17.5382,214100.0
2007-08-13 15:55:00,26.03,26.11,26.0,26.1,203800.0,17.5314,17.5853,17.5112,17.5786,203800.0
2007-08-14 09:30:00,26.43,26.67,26.42,26.61,90400.0,17.8008,17.9625,17.7941,17.9221,90400.0
2007-08-14 09:35:00,26.57,26.57,26.34,26.43,51400.0,17.8951,17.8951,17.7402,17.8008,51400.0
2007-08-14 09:40:00,26.42,26.45,26.34,26.36,87700.0,17.7941,17.8143,17.7402,17.7537,87700.0
2007-08-14 09:45:00,26.36,26.39,26.25,26.36,34700.0,17.7537,17.7739,17.6796,17.7537,34700.0
2007-08-14 09:50:00,26.36,26.4,26.24,26.29,40500.0,17.7537,17.7806,17.6729,17.7065,40500.0
2007-08-14 09:55:00,26.31,26.39,26.28,26.36,15400.0,17.72,17.7739,17.6998,17.7537,15400.0
2007-08-14 10:00:00,26.36,26.36,26.27,26.3,20300.0,17.7537,17.7537,17.6931,17.7133,20300.0
2007-08-14 10:05:00,26.3,26.35,26.24,26.24,30800.0,17.7133,17.747,17.6729,17.6729,30800.0
2007-08-14 10:10:00,26.24,26.36,26.19,26.22,29600.0,17.6729,17.7537,17.6392,17.6594,29600.0
2007-08-14 10:15:00,26.24,26.35,26.24,26.35,32900.0,17.6729,17.747,17.6729,17.747,32900.0
2007-08-14 10:20:00,26.35,26.37,26.3,26.36,31400.0,17.747,17.7604,17.7133,17.7537,31400.0
2007-08-14 10:25:00,26.35,26.58,26.27,26.55,90900.0,17.747,17.9019,17.6931,17.8817,90900.0
2007-08-14 10:30:00,26.55,26.56,26.46,26.56,32700.0,17.8817,17.8884,17.821,17.8884,32700.0
2007-08-14 10:35:00,26.56,26.57,26.53,26.55,18400.0,17.8884,17.8951,17.8682,17.8817,18400.0
2007-08-14 10:40:00,26.55,26.55,26.4,26.48,25400.0,17.8817,17.8817,17.7806,17.8345,25400.0
2007-08-14 10:45:00,26.46,26.5,26.46,26.48,14600.0,17.821,17.848,17.821,17.8345,14600.0
2007-08-14 10:50:00,26.48,26.51,26.38,26.39,37500.0,17.8345,17.8547,17.7672,17.7739,37500.0
2007-08-14 10:55:00,26.39,26.52,26.39,26.43,28800.0,17.7739,17.8615,17.7739,17.8008,28800.0
2007-08-14 11:00:00,26.41,26.43,26.31,26.4,35700.0,17.7874,17.8008,17.72,17.7806,35700.0
2007-08-14 11:05:00,26.42,26.42,26.26,26.32,37800.0,17.7941,17.7941,17.6863,17.7268,37800.0
2007-08-14 11:10:00,26.32,26.37,26.31,26.34,26100.0,17.7268,17.7604,17.72,17.7402,26100.0
2007-08-14 11:15:00,26.33,26.44,26.31,26.44,25100.0,17.7335,17.8076,17.72,17.8076,25100.0
2007-08-14 11:20:00,26.45,26.45,26.42,26.43,7800.0,17.8143,17.8143,17.7941,17.8008,7800.0
2007-08-14 11:25:00,26.43,26.45,26.33,26.37,24700.0,17.8008,17.8143,17.7335,17.7604,24700.0
2007-08-14 11:30:00,26.37,26.39,26.33,26.38,21000.0,17.7604,17.7739,17.7335,17.7672,21000.0
2007-08-14 11:35:00,26.37,26.44,26.37,26.41,17900.0,17.7604,17.8076,17.7604,17.7874,17900.0
2007-08-14 11:40:00,26.39,26.45,26.38,26.39,17000.0,17.7739,17.8143,17.7672,17.7739,17000.0
2007-08-14 11:45:00,26.38,26.41,26.32,26.4,19400.0,17.7672,17.7874,17.7268,17.7806,19400.0
2007-08-14 11:50:00,26.41,26.48,26.41,26.46,14100.0,17.7874,17.8345,17.7874,17.821,14100.0
2007-08-14 11:55:00,26.45,26.59,26.44,26.54,35000.0,17.8143,17.9086,17.8076,17.8749,35000.0
2007-08-14 12:00:00,26.54,26.54,26.41,26.44,22200.0,17.8749,17.8749,17.7874,17.8076,22200.0
2007-08-14 12:05:00,26.44,26.5,26.41,26.49,18900.0,17.8076,17.848,17.7874,17.8412,18900.0
2007-08-14 12:10:00,26.49,26.5,26.43,26.43,13400.0,17.8412,17.848,17.8008,17.8008,13400.0
2007-08-14 12:15:00,26.43,26.54,26.42,26.54,16300.0,17.8008,17.8749,17.7941,17.8749,16300.0
2007-08-14 12:20:00,26.53,26.54,26.43,26.43,19900.0,17.8682,17.8749,17.8008,17.8008,19900.0
2007-08-14 12:25:00,26.44,26.44,26.36,26.37,18600.0,17.8076,17.8076,17.7537,17.7604,18600.0
2007-08-14 12:30:00,26.38,26.45,26.34,26.35,24000.0,17.7672,17.8143,17.7402,17.747,24000.0
2007-08-14 12:35:00,26.36,26.45,26.36,26.41,18300.0,17.7537,17.8143,17.7537,17.7874,18300.0
2007-08-14 12:40:00,26.4,26.54,26.38,26.53,38700.0,17.7806,17.8749,17.7672,17.8682,38700.0
2007-08-14 12:45:00,26.52,26.55,26.44,26.44,59200.0,17.8615,17.8817,17.8076,17.8076,59200.0
2007-08-14 12:50:00,26.44,26.47,26.42,26.43,10900.0,17.8076,17.8278,17.7941,17.8008,10900.0
2007-08-14 12:55:00,26.44,26.5,26.39,26.48,19200.0,17.8076,17.848,17.7739,17.8345,19200.0
2007-08-14 13:00:00,26.48,26.48,26.38,26.38,8700.0,17.8345,17.8345,17.7672,17.7672,8700.0
2007-08-14 13:05:00,26.38,26.38,26.36,26.37,10300.0,17.7672,17.7672,17.7537,17.7604,10300.0
2007-08-14 13:10:00,26.37,26.37,26.28,26.31,17200.0,17.7604,17.7604,17.6998,17.72,17200.0
2007-08-14 13:15:00,26.3,26.31,26.2,26.22,26000.0,17.7133,17.72,17.6459,17.6594,26000.0
2007-08-14 13:20:00,26.22,26.25,26.2,26.23,13500.0,17.6594,17.6796,17.6459,17.6661,13500.0
2007-08-14 13:25:00,26.24,26.25,26.18,26.19,20700.0,17.6729,17.6796,17.6325,17.6392,20700.0
2007-08-14 13:30:00,26.2,26.31,26.2,26.27,19900.0,17.6459,17.72,17.6459,17.6931,19900.0
2007-08-14 13:35:00,26.29,26.33,26.28,26.3,13200.0,17.7065,17.7335,17.6998,17.7133,13200.0
2007-08-14 13:40:00,26.29,26.3,26.26,26.3,9000.0,17.7065,17.7133,17.6863,17.7133,9000.0
2007-08-14 13:45:00,26.31,26.32,26.23,26.25,15100.0,17.72,17.7268,17.6661,17.6796,15100.0
2007-08-14 13:50:00,26.23,26.26,26.2,26.2,13200.0,17.6661,17.6863,17.6459,17.6459,13200.0
2007-08-14 13:55:00,26.2,26.2,26.11,26.14,22500.0,17.6459,17.6459,17.5853,17.6055,22500.0
2007-08-14 14:00:00,26.16,26.16,26.01,26.08,30400.0,17.619,17.619,17.518,17.5651,30400.0
2007-08-14 14:05:00,26.09,26.11,26.01,26.09,251100.0,17.5718,17.5853,17.518,17.5718,251100.0
2007-08-14 14:10:00,26.1,26.12,26.04,26.08,22800.0,17.5786,17.5921,17.5382,17.5651,22800.0
2007-08-14 14:15:00,26.08,26.19,26.07,26.12,105300.0,17.5651,17.6392,17.5584,17.5921,105300.0
2007-08-14 14:20:00,26.12,26.14,26.07,26.11,22800.0,17.5921,17.6055,17.5584,17.5853,22800.0
2007-08-14 14:25:00,26.1,26.12,26.08,26.1,15500.0,17.5786,17.5921,17.5651,17.5786,15500.0
2007-08-14 14:30:00,26.09,26.09,25.97,26.05,72000.0,17.5718,17.5718,17.491,17.5449,72000.0
2007-08-14 14:35:00,26.05,26.1,26.04,26.09,40000.0,17.5449,17.5786,17.5382,17.5718,40000.0
2007-08-14 14:40:00,26.11,26.13,26.05,26.1,24500.0,17.5853,17.5988,17.5449,17.5786,24500.0
2007-08-14 14:45:00,26.1,26.14,26.06,26.13,46200.0,17.5786,17.6055,17.5516,17.5988,46200.0
2007-08-14 14:50:00,26.13,26.14,26.06,26.1,91700.0,17.5988,17.6055,17.5516,17.5786,91700.0
2007-08-14 14:55:00,26.1,26.15,26.05,26.1,70900.0,17.5786,17.6123,17.5449,17.5786,70900.0
2007-08-14 15:00:00,26.11,26.17,26.09,26.15,52600.0,17.5853,17.6257,17.5718,17.6123,52600.0
2007-08-14 15:05:00,26.16,26.18,26.1,26.13,55800.0,17.619,17.6325,17.5786,17.5988,55800.0
2007-08-14 15:10:00,26.12,26.13,26.08,26.1,34900.0,17.5921,17.5988,17.5651,17.5786,34900.0
2007-08-14 15:15:00,26.1,26.14,26.07,26.13,26200.0,17.5786,17.6055,17.5584,17.5988,26200.0
2007-08-14 15:20:00,26.13,26.27,26.12,26.16,42100.0,17.5988,17.6931,17.5921,17.619,42100.0
2007-08-14 15:25:00,26.15,26.24,26.08,26.08,33100.0,17.6123,17.6729,17.5651,17.5651,33100.0
2007-08-14 15:30:00,26.08,26.12,26.06,26.1,83500.0,17.5651,17.5921,17.5516,17.5786,83500.0
2007-08-14 15:35:00,26.1,26.13,26.09,26.11,68800.0,17.5786,17.5988,17.5718,17.5853,68800.0
2007-08-14 15:40:00,26.11,26.12,26.04,26.1,239100.0,17.5853,17.5921,17.5382,17.5786,239100.0
2007-08-14 15:45:00,26.08,26.15,26.01,26.09,176500.0,17.5651,17.6123,17.518,17.5718,176500.0
2007-08-14 15:50:00,26.09,26.11,25.97,26.06,182100.0,17.5718,17.5853,17.491,17.5516,182100.0
2007-08-14 15:55:00,26.06,26.1,25.95,26.03,376900.0,17.5516,17.5786,17.4776,17.5314,376900.0
2007-08-15 09:30:00,26.14,26.33,26.08,26.22,34800.0,17.6055,17.7335,17.5651,17.6594,34800.0
2007-08-15 09:35:00,26.21,26.27,26.03,26.05,22300.0,17.6527,17.6931,17.5314,17.5449,22300.0
2007-08-15 09:40:00,26.05,26.06,26.0,26.06,24700.0,17.5449,17.5516,17.5112,17.5516,24700.0
2007-08-15 09:45:00,26.06,26.22,26.05,26.19,27400.0,17.5516,17.6594,17.5449,17.6392,27400.0
2007-08-15 09:50:00,26.21,26.42,26.16,26.39,34900.0,17.6527,17.7941,17.619,17.7739,34900.0
2007-08-15 09:55:00,26.41,26.52,26.27,26.28,49100.0,17.7874,17.8615,17.6931,17.6998,49100.0
2007-08-15 10:00:00,26.29,26.45,26.29,26.41,86300.0,17.7065,17.8143,17.7065,17.7874,86300.0
2007-08-15 10:05:00,26.4,26.46,26.3,26.39,42400.0,17.7806,17.821,17.7133,17.7739,42400.0
2007-08-15 10:10:00,26.41,26.6,26.38,26.58,30000.0,17.7874,17.9153,17.7672,17.9019,30000.0
2007-08-15 10:15:00,26.59,26.69,26.54,26.64,50800.0,17.9086,17.976,17.8749,17.9423,50800.0
2007-08-15 10:20:00,26.61,26.79,26.61,26.7,73300.0,17.9221,18.0433,17.9221,17.9827,73300.0
2007-08-15 10:25:00,26.71,26.87,26.66,26.82,76800.0,17.9894,18.0972,17.9557,18.0635,76800.0
2007-08-15 10:30:00,26.8,26.9,26.73,26.82,83500.0,18.05,18.1174,18.0029,18.0635,83500.0
2007-08-15 10:35:00,26.8,26.81,26.59,26.6,25300.0,18.05,18.0568,17.9086,17.9153,25300.0
2007-08-15 10:40:00,26.61,26.69,26.5,26.53,27200.0,17.9221,17.976,17.848,17.8682,27200.0
2007-08-15 10:45:00,26.55,26.59,26.49,26.57,19700.0,17.8817,17.9086,17.8412,17.8951,19700.0
2007-08-15 10:50:00,26.58,26.58,26.42,26.51,14600.0,17.9019,17.9019,17.7941,17.8547,14600.0
2007-08-15 10:55:00,26.5,26.54,26.48,26.54,14000.0,17.848,17.8749,17.8345,17.8749,14000.0
2007-08-15 11:00:00,26.55,26.64,26.55,26.57,12900.0,17.8817,17.9423,17.8817,17.8951,12900.0
2007-08-15 11:05:00,26.57,26.59,26.51,26.51,19100.0,17.8951,17.9086,17.8547,17.8547,19100.0
2007-08-15 11:10:00,26.51,26.59,26.5,26.59,22700.0,17.8547,17.9086,17.848,17.9086,22700.0
2007-08-15 11:15:00,26.57,26.58,26.51,26.51,36400.0,17.8951,17.9019,17.8547,17.8547,36400.0
2007-08-15 11:20:00,26.51,26.56,26.48,26.5,32600.0,17.8547,17.8884,17.8345,17.848,32600.0
2007-08-15 11:25:00,26.51,26.6,26.51,26.56,30400.0,17.8547,17.9153,17.8547,17.8884,30400.0
2007-08-15 11:30:00,26.57,26.6,26.56,26.59,44600.0,17.8951,17.9153,17.8884,17.9086,44600.0
2007-08-15 11:35:00,26.58,26.62,26.48,26.51,52000.0,17.9019,17.9288,17.8345,17.8547,52000.0
2007-08-15 11:40:00,26.51,26.61,26.51,26.54,21300.0,17.8547,17.9221,17.8547,17.8749,21300.0
2007-08-15 11:45:00,26.55,26.55,26.43,26.5,35800.0,17.8817,17.8817,17.8008,17.848,35800.0
2007-08-15 11:50:00,26.48,26.5,26.41,26.46,37500.0,17.8345,17.848,17.7874,17.821,37500.0
2007-08-15 11:55:00,26.45,26.49,26.42,26.46,32000.0,17.8143,17.8412,17.7941,17.821,32000.0
2007-08-15 12:00:00,26.46,26.61,26.46,26.54,90500.0,17.821,17.9221,17.821,17.8749,90500.0
2007-08-15 12:05:00,26.54,26.57,26.5,26.51,44500.0,17.8749,17.8951,17.848,17.8547,44500.0
2007-08-15 12:10:00,26.51,26.56,26.46,26.49,20300.0,17.8547,17.8884,17.821,17.8412,20300.0
2007-08-15 12:15:00,26.49,26.64,26.49,26.51,46000.0,17.8412,17.9423,17.8412,17.8547,46000.0
2007-08-15 12:20:00,26.52,26.53,26.47,26.52,23800.0,17.8615,17.8682,17.8278,17.8615,23800.0
2007-08-15 12:25:00,26.52,26.55,26.47,26.5,41100.0,17.8615,17.8817,17.8278,17.848,41100.0
2007-08-15 12:30:00,26.5,26.5,26.43,26.44,14100.0,17.848,17.848,17.8008,17.8076,14100.0
2007-08-15 12:35:00,26.43,26.48,26.41,26.47,19400.0,17.8008,17.8345,17.7874,17.8278,19400.0
2007-08-15 12:40:00,26.47,26.48,26.39,26.4,15200.0,17.8278,17.8345,17.7739,17.7806,15200.0
2007-08-15 12:45:00,26.41,26.5,26.4,26.47,26000.0,17.7874,17.848,17.7806,17.8278,26000.0
2007-08-15 12:50:00,26.48,26.48,26.43,26.45,162900.0,17.8345,17.8345,17.8008,17.8143,162900.0
2007-08-15 12:55:00,26.45,26.47,26.41,26.41,9000.0,17.8143,17.8278,17.7874,17.7874,9000.0
2007-08-15 13:00:00,26.4,26.44,26.34,26.41,19600.0,17.7806,17.8076,17.7402,17.7874,19600.0
2007-08-15 13:05:00,26.42,26.5,26.39,26.42,18000.0,17.7941,17.848,17.7739,17.7941,18000.0
2007-08-15 13:10:00,26.41,26.45,26.38,26.42,5100.0,17.7874,17.8143,17.7672,17.7941,5100.0
2007-08-15 13:15:00,26.43,26.53,26.42,26.5,20500.0,17.8008,17.8682,17.7941,17.848,20500.0
2007-08-15 13:20:00,26.5,26.54,26.47,26.54,10800.0,17.848,17.8749,17.8278,17.8749,10800.0
2007-08-15 13:25:00,26.53,26.55,26.41,26.43,34200.0,17.8682,17.8817,17.7874,17.8008,34200.0
2007-08-15 13:30:00,26.43,26.55,26.43,26.55,24500.0,17.8008,17.8817,17.8008,17.8817,24500.0
2007-08-15 13:35:00,26.55,26.62,26.53,26.61,26500.0,17.8817,17.9288,17.8682,17.9221,26500.0
2007-08-15 13:40:00,26.59,26.69,26.56,26.62,37300.0,17.9086,17.976,17.8884,17.9288,37300.0
2007-08-15 13:45:00,26.63,26.64,26.59,26.6,7900.0,17.9355,17.9423,17.9086,17.9153,7900.0
2007-08-15 13:50:00,26.6,26.62,26.55,26.59,36600.0,17.9153,17.9288,17.8817,17.9086,36600.0
2007-08-15 13:55:00,26.61,26.61,26.49,26.49,48500.0,17.9221,17.9221,17.8412,17.8412,48500.0
2007-08-15 14:00:00,26.49,26.56,26.48,26.55,22500.0,17.8412,17.8884,17.8345,17.8817,22500.0
2007-08-15 14:05:00,26.54,26.55,26.47,26.49,16700.0,17.8749,17.8817,17.8278,17.8412,16700.0
2007-08-15 14:10:00,26.48,26.48,26.37,26.39,30500.0,17.8345,17.8345,17.7604,17.7739,30500.0
2007-08-15 14:15:00,26.38,26.42,26.34,26.42,22500.0,17.7672,17.7941,17.7402,17.7941,22500.0
2007-08-15 14:20:00,26.41,26.43,26.33,26.34,20300.0,17.7874,17.8008,17.7335,17.7402,20300.0
2007-08-15 14:25:00,26.35,26.41,26.34,26.34,15200.0,17.747,17.7874,17.7402,17.7402,15200.0
2007-08-15 14:30:00,26.35,26.41,26.34,26.36,16300.0,17.747,17.7874,17.7402,17.7537,16300.0
2007-08-15 14:35:00,26.35,26.35,26.26,26.35,17400.0,17.747,17.747,17.6863,17.747,17400.0
2007-08-15 14:40:00,26.35,26.39,26.33,26.37,17800.0,17.747,17.7739,17.7335,17.7604,17800.0
2007-08-15 14:45:00,26.37,26.42,26.16,26.19,38200.0,17.7604,17.7941,17.619,17.6392,38200.0
2007-08-15 14:50:00,26.18,26.28,26.12,26.18,20800.0,17.6325,17.6998,17.5921,17.6325,20800.0
2007-08-15 14:55:00,26.19,26.29,26.16,26.21,34800.0,17.6392,17.7065,17.619,17.6527,34800.0
2007-08-15 15:00:00,26.22,26.25,26.16,26.16,25200.0,17.6594,17.6796,17.619,17.619,25200.0
2007-08-15 15:05:00,26.18,26.24,26.14,26.16,14500.0,17.6325,17.6729,17.6055,17.619,14500.0
2007-08-15 15:10:00,26.14,26.19,26.08,26.1,27000.0,17.6055,17.6392,17.5651,17.5786,27000.0
2007-08-15 15:15:00,26.09,26.12,26.0,26.08,44700.0,17.5718,17.5921,17.5112,17.5651,44700.0
2007-08-15 15:20:00,26.08,26.14,26.06,26.1,39200.0,17.5651,17.6055,17.5516,17.5786,39200.0
2007-08-15 15:25:00,26.1,26.11,26.03,26.03,46600.0,17.5786,17.5853,17.5314,17.5314,46600.0
2007-08-15 15:30:00,26.05,26.13,26.0,26.0,35900.0,17.5449,17.5988,17.5112,17.5112,35900.0
2007-08-15 15:35:00,26.01,26.04,25.95,25.98,35400.0,17.518,17.5382,17.4776,17.4978,35400.0
2007-08-15 15:40:00,25.99,26.12,25.99,26.07,44100.0,17.5045,17.5921,17.5045,17.5584,44100.0
2007-08-15 15:45:00,26.06,26.08,26.0,26.04,47300.0,17.5516,17.5651,17.5112,17.5382,47300.0
2007-08-15 15:50:00,26.04,26.07,25.9,25.92,75100.0,17.5382,17.5584,17.4439,17.4573,75100.0
2007-08-15 15:55:00,25.9,25.91,25.75,25.87,86600.0,17.4439,17.4506,17.3429,17.4237,86600.0
2007-08-16 09:30:00,25.0,25.79,25.0,25.56,88500.0,16.8377,17.3698,16.8377,17.2149,88500.0
2007-08-16 09:35:00,25.56,25.57,25.5,25.53,26700.0,17.2149,17.2216,17.1745,17.1947,26700.0
2007-08-16 09:40:00,25.51,25.72,25.46,25.68,48200.0,17.1812,17.3226,17.1475,17.2957,48200.0
2007-08-16 09:45:00,25.65,25.66,25.49,25.54,44000.0,17.2755,17.2822,17.1677,17.2014,44000.0
2007-08-16 09:50:00,25.53,25.62,25.51,25.51,42000.0,17.1947,17.2553,17.1812,17.1812,42000.0
2007-08-16 09:55:00,25.52,25.71,25.51,25.61,44200.0,17.1879,17.3159,17.1812,17.2486,44200.0
2007-08-16 10:00:00,25.62,25.67,25.5,25.55,37800.0,17.2553,17.289,17.1745,17.2082,37800.0
2007-08-16 10:05:00,25.54,25.61,25.54,25.55,39600.0,17.2014,17.2486,17.2014,17.2082,39600.0
2007-08-16 10:10:00,25.55,25.6,25.46,25.6,46300.0,17.2082,17.2418,17.1475,17.2418,46300.0
2007-08-16 10:15:00,25.59,25.61,25.53,25.55,28200.0,17.2351,17.2486,17.1947,17.2082,28200.0
2007-08-16 10:20:00,25.55,25.58,25.47,25.52,58700.0,17.2082,17.2284,17.1543,17.1879,58700.0
2007-08-16 10:25:00,25.52,25.59,25.46,25.47,27000.0,17.1879,17.2351,17.1475,17.1543,27000.0
2007-08-16 10:30:00,25.46,25.54,25.42,25.49,31400.0,17.1475,17.2014,17.1206,17.1677,31400.0
2007-08-16 10:35:00,25.49,25.51,25.41,25.51,53500.0,17.1677,17.1812,17.1139,17.1812,53500.0
2007-08-16 10:40:00,25.51,25.51,25.43,25.5,51400.0,17.1812,17.1812,17.1273,17.1745,51400.0
2007-08-16 10:45:00,25.5,25.51,25.44,25.47,57700.0,17.1745,17.1812,17.1341,17.1543,57700.0
2007-08-16 10:50:00,25.46,25.68,25.45,25.6,64700.0,17.1475,17.2957,17.1408,17.2418,64700.0
2007-08-16 10:55:00,25.59,25.67,25.58,25.58,31300.0,17.2351,17.289,17.2284,17.2284,31300.0
2007-08-16 11:00:00,25.58,25.79,25.58,25.77,31600.0,17.2284,17.3698,17.2284,17.3563,31600.0
2007-08-16 11:05:00,25.77,25.83,25.7,25.83,66800.0,17.3563,17.3967,17.3092,17.3967,66800.0
2007-08-16 11:10:00,25.81,25.91,25.75,25.8,56800.0,17.3833,17.4506,17.3429,17.3765,56800.0
2007-08-16 11:15:00,25.82,25.85,25.67,25.67,35800.0,17.39,17.4102,17.289,17.289,35800.0
2007-08-16 11:20:00,25.7,25.72,25.61,25.63,31100.0,17.3092,17.3226,17.2486,17.262,31100.0
2007-08-16 11:25:00,25.64,25.77,25.64,25.72,23500.0,17.2688,17.3563,17.2688,17.3226,23500.0
2007-08-16 11:30:00,25.73,25.79,25.65,25.68,60700.0,17.3294,17.3698,17.2755,17.2957,60700.0
2007-08-16 11:35:00,25.69,25.77,25.64,25.7,49800.0,17.3024,17.3563,17.2688,17.3092,49800.0
2007-08-16 11:40:00,25.69,25.76,25.69,25.74,23700.0,17.3024,17.3496,17.3024,17.3361,23700.0
2007-08-16 11:45:00,25.73,25.74,25.67,25.71,18300.0,17.3294,17.3361,17.289,17.3159,18300.0
2007-08-16 11:50:00,25.7,25.74,25.66,25.7,23100.0,17.3092,17.3361,17.2822,17.3092,23100.0
2007-08-16 11:55:00,25.7,25.75,25.68,25.7,19300.0,17.3092,17.3429,17.2957,17.3092,19300.0
2007-08-16 12:00:00,25.7,25.71,25.53,25.65,43100.0,17.3092,17.3159,17.1947,17.2755,43100.0
2007-08-16 12:05:00,25.64,25.65,25.41,25.43,28100.0,17.2688,17.2755,17.1139,17.1273,28100.0
2007-08-16 12:10:00,25.43,25.61,25.38,25.53,52900.0,17.1273,17.2486,17.0937,17.1947,52900.0
2007-08-16 12:15:00,25.52,25.57,25.44,25.57,33300.0,17.1879,17.2216,17.1341,17.2216,33300.0
2007-08-16 12:20:00,25.57,25.65,25.51,25.57,34000.0,17.2216,17.2755,17.1812,17.2216,34000.0
2007-08-16 12:25:00,25.57,25.6,25.54,25.57,25100.0,17.2216,17.2418,17.2014,17.2216,25100.0
2007-08-16 12:30:00,25.55,25.6,25.53,25.6,38800.0,17.2082,17.2418,17.1947,17.2418,38800.0
2007-08-16 12:35:00,25.6,25.6,25.49,25.51,61100.0,17.2418,17.2418,17.1677,17.1812,61100.0
2007-08-16 12:40:00,25.52,25.56,25.4,25.46,49400.0,17.1879,17.2149,17.1071,17.1475,49400.0
2007-08-16 12:45:00,25.45,25.47,25.36,25.44,30900.0,17.1408,17.1543,17.0802,17.1341,30900.0
2007-08-16 12:50:00,25.43,25.56,25.36,25.51,48200.0,17.1273,17.2149,17.0802,17.1812,48200.0
2007-08-16 12:55:00,25.53,25.54,25.38,25.39,41700.0,17.1947,17.2014,17.0937,17.1004,41700.0
2007-08-16 13:00:00,25.39,25.51,25.33,25.48,44400.0,17.1004,17.1812,17.06,17.161,44400.0
2007-08-16 13:05:00,25.48,25.59,25.43,25.55,33000.0,17.161,17.2351,17.1273,17.2082,33000.0
2007-08-16 13:10:00,25.57,25.79,25.57,25.78,49800.0,17.2216,17.3698,17.2216,17.3631,49800.0
2007-08-16 13:15:00,25.77,26.12,25.76,26.08,84400.0,17.3563,17.5921,17.3496,17.5651,84400.0
2007-08-16 13:20:00,26.11,26.11,25.92,26.01,59700.0,17.5853,17.5853,17.4573,17.518,59700.0
2007-08-16 13:25:00,26.01,26.02,25.85,25.86,28400.0,17.518,17.5247,17.4102,17.4169,28400.0
2007-08-16 13:30:00,25.9,25.94,25.84,25.88,24800.0,17.4439,17.4708,17.4035,17.4304,24800.0
2007-08-16 13:35:00,25.88,26.03,25.86,25.99,45500.0,17.4304,17.5314,17.4169,17.5045,45500.0
2007-08-16 13:40:00,26.01,26.09,25.96,25.97,27700.0,17.518,17.5718,17.4843,17.491,27700.0
2007-08-16 13:45:00,25.97,25.97,25.86,25.89,27100.0,17.491,17.491,17.4169,17.4371,27100.0
2007-08-16 13:50:00,25.87,26.08,25.83,26.06,31700.0,17.4237,17.5651,17.3967,17.5516,31700.0
2007-08-16 13:55:00,26.04,26.07,26.01,26.02,33600.0,17.5382,17.5584,17.518,17.5247,33600.0
2007-08-16 14:00:00,26.01,26.22,25.97,26.2,57600.0,17.518,17.6594,17.491,17.6459,57600.0
2007-08-16 14:05:00,26.2,26.22,25.99,26.06,64000.0,17.6459,17.6594,17.5045,17.5516,64000.0
2007-08-16 14:10:00,26.06,26.19,25.93,26.17,75100.0,17.5516,17.6392,17.4641,17.6257,75100.0
2007-08-16 14:15:00,26.19,26.29,26.09,26.21,65900.0,17.6392,17.7065,17.5718,17.6527,65900.0
2007-08-16 14:20:00,26.23,26.24,26.06,26.15,62500.0,17.6661,17.6729,17.5516,17.6123,62500.0
2007-08-16 14:25:00,26.16,26.19,26.1,26.15,38000.0,17.619,17.6392,17.5786,17.6123,38000.0
2007-08-16 14:30:00,26.12,26.12,25.87,26.03,58300.0,17.5921,17.5921,17.4237,17.5314,58300.0
2007-08-16 14:35:00,26.03,26.09,25.98,26.03,29100.0,17.5314,17.5718,17.4978,17.5314,29100.0
2007-08-16 14:40:00,26.03,26.1,26.02,26.06,26200.0,17.5314,17.5786,17.5247,17.5516,26200.0
2007-08-16 14:45:00,26.06,26.15,26.01,26.01,55000.0,17.5516,17.6123,17.518,17.518,55000.0
2007-08-16 14:50:00,26.01,26.07,25.98,26.04,43900.0,17.518,17.5584,17.4978,17.5382,43900.0
2007-08-16 14:55:00,26.02,26.06,25.96,26.03,36000.0,17.5247,17.5516,17.4843,17.5314,36000.0
2007-08-16 15:00:00,26.02,26.05,25.85,25.85,51100.0,17.5247,17.5449,17.4102,17.4102,51100.0
2007-08-16 15:05:00,25.85,25.93,25.74,25.75,35700.0,17.4102,17.4641,17.3361,17.3429,35700.0
2007-08-16 15:10:00,25.73,25.87,25.67,25.82,52900.0,17.3294,17.4237,17.289,17.39,52900.0
2007-08-16 15:15:00,25.82,25.92,25.82,25.84,69400.0,17.39,17.4573,17.39,17.4035,69400.0
2007-08-16 15:20:00,25.84,25.99,25.8,25.82,55300.0,17.4035,17.5045,17.3765,17.39,55300.0
2007-08-16 15:25:00,25.83,26.03,25.83,26.01,64000.0,17.3967,17.5314,17.3967,17.518,64000.0
2007-08-16 15:30:00,26.01,26.1,25.95,26.05,117100.0,17.518,17.5786,17.4776,17.5449,117100.0
2007-08-16 15:35:00,26.03,26.09,26.02,26.03,64200.0,17.5314,17.5718,17.5247,17.5314,64200.0
2007-08-16 15:40:00,26.06,26.17,25.98,26.1,111900.0,17.5516,17.6257,17.4978,17.5786,111900.0
2007-08-16 15:45:00,26.1,26.14,26.05,26.07,94400.0,17.5786,17.6055,17.5449,17.5584,94400.0
2007-08-16 15:50:00,26.07,26.19,26.06,26.19,138200.0,17.5584,17.6392,17.5516,17.6392,138200.0
2007-08-16 15:55:00,26.17,26.26,26.11,26.24,187800.0,17.6257,17.6863,17.5853,17.6729,187800.0
2007-08-17 09:30:00,27.02,27.38,26.96,27.3,307400.0,18.1982,18.4407,18.1578,18.3868,307400.0
2007-08-17 09:35:00,27.3,27.32,27.14,27.27,61300.0,18.3868,18.4003,18.279,18.3666,61300.0
2007-08-17 09:40:00,27.27,27.28,26.95,26.95,107100.0,18.3666,18.3733,18.1511,18.1511,107100.0
2007-08-17 09:45:00,26.97,27.06,26.72,26.82,82900.0,18.1645,18.2251,17.9962,18.0635,82900.0
2007-08-17 09:50:00,26.83,26.85,26.53,26.57,115700.0,18.0702,18.0837,17.8682,17.8951,115700.0
2007-08-17 09:55:00,26.58,26.58,26.16,26.38,116600.0,17.9019,17.9019,17.619,17.7672,116600.0
2007-08-17 10:00:00,26.37,26.62,26.34,26.56,89200.0,17.7604,17.9288,17.7402,17.8884,89200.0
2007-08-17 10:05:00,26.57,26.62,26.46,26.46,108600.0,17.8951,17.9288,17.821,17.821,108600.0
2007-08-17 10:10:00,26.45,26.51,26.42,26.48,108600.0,17.8143,17.8547,17.7941,17.8345,108600.0
2007-08-17 10:15:00,26.47,26.49,26.35,26.41,119300.0,17.8278,17.8412,17.747,17.7874,119300.0
2007-08-17 10:20:00,26.41,26.5,26.37,26.45,69400.0,17.7874,17.848,17.7604,17.8143,69400.0
2007-08-17 10:25:00,26.45,26.51,26.43,26.46,40900.0,17.8143,17.8547,17.8008,17.821,40900.0
2007-08-17 10:30:00,26.47,26.53,26.44,26.44,66000.0,17.8278,17.8682,17.8076,17.8076,66000.0
2007-08-17 10:35:00,26.46,26.6,26.44,26.59,72700.0,17.821,17.9153,17.8076,17.9086,72700.0
2007-08-17 10:40:00,26.59,26.61,26.21,26.36,71400.0,17.9086,17.9221,17.6527,17.7537,71400.0
2007-08-17 10:45:00,26.37,26.4,26.07,26.08,122600.0,17.7604,17.7806,17.5584,17.5651,122600.0
2007-08-17 10:50:00,26.1,26.37,26.06,26.26,68300.0,17.5786,17.7604,17.5516,17.6863,68300.0
2007-08-17 10:55:00,26.28,26.48,26.24,26.48,55100.0,17.6998,17.8345,17.6729,17.8345,55100.0
2007-08-17 11:00:00,26.45,26.48,26.4,26.4,106100.0,17.8143,17.8345,17.7806,17.7806,106100.0
2007-08-17 11:05:00,26.41,26.45,26.29,26.33,64500.0,17.7874,17.8143,17.7065,17.7335,64500.0
2007-08-17 11:10:00,26.34,26.4,26.27,26.35,54100.0,17.7402,17.7806,17.6931,17.747,54100.0
2007-08-17 11:15:00,26.38,26.41,26.33,26.36,46800.0,17.7672,17.7874,17.7335,17.7537,46800.0
2007-08-17 11:20:00,26.36,26.38,26.32,26.33,55400.0,17.7537,17.7672,17.7268,17.7335,55400.0
2007-08-17 11:25:00,26.32,26.37,26.28,26.34,58900.0,17.7268,17.7604,17.6998,17.7402,58900.0
2007-08-17 11:30:00,26.35,26.37,26.23,26.27,54100.0,17.747,17.7604,17.6661,17.6931,54100.0
2007-08-17 11:35:00,26.24,26.3,26.24,26.28,55300.0,17.6729,17.7133,17.6729,17.6998,55300.0
2007-08-17 11:40:00,26.28,26.32,26.26,26.32,39400.0,17.6998,17.7268,17.6863,17.7268,39400.0
2007-08-17 11:45:00,26.31,26.37,26.23,26.27,51200.0,17.72,17.7604,17.6661,17.6931,51200.0
2007-08-17 11:50:00,26.26,26.32,26.22,26.24,33700.0,17.6863,17.7268,17.6594,17.6729,33700.0
2007-08-17 11:55:00,26.24,26.25,26.17,26.23,38300.0,17.6729,17.6796,17.6257,17.6661,38300.0
2007-08-17 12:00:00,26.24,26.3,26.17,26.22,40900.0,17.6729,17.7133,17.6257,17.6594,40900.0
2007-08-17 12:05:00,26.21,26.25,26.16,26.17,52600.0,17.6527,17.6796,17.619,17.6257,52600.0
2007-08-17 12:10:00,26.16,26.21,26.15,26.21,22600.0,17.619,17.6527,17.6123,17.6527,22600.0
2007-08-17 12:15:00,26.21,26.29,26.19,26.29,36200.0,17.6527,17.7065,17.6392,17.7065,36200.0
2007-08-17 12:20:00,26.28,26.35,26.26,26.32,71600.0,17.6998,17.747,17.6863,17.7268,71600.0
2007-08-17 12:25:00,26.31,26.34,26.25,26.29,54200.0,17.72,17.7402,17.6796,17.7065,54200.0
2007-08-17 12:30:00,26.29,26.39,26.28,26.34,65700.0,17.7065,17.7739,17.6998,17.7402,65700.0
2007-08-17 12:35:00,26.34,26.35,26.29,26.29,72000.0,17.7402,17.747,17.7065,17.7065,72000.0
2007-08-17 12:40:00,26.29,26.35,26.26,26.34,59300.0,17.7065,17.747,17.6863,17.7402,59300.0
2007-08-17 12:45:00,26.34,26.34,26.29,26.29,51800.0,17.7402,17.7402,17.7065,17.7065,51800.0
2007-08-17 12:50:00,26.29,26.31,26.26,26.26,46300.0,17.7065,17.72,17.6863,17.6863,46300.0
2007-08-17 12:55:00,26.27,26.3,26.24,26.28,44900.0,17.6931,17.7133,17.6729,17.6998,44900.0
2007-08-17 13:00:00,26.28,26.34,26.23,26.29,88000.0,17.6998,17.7402,17.6661,17.7065,88000.0
2007-08-17 13:05:00,26.29,26.37,26.29,26.35,44700.0,17.7065,17.7604,17.7065,17.747,44700.0
2007-08-17 13:10:00,26.35,26.39,26.33,26.35,72100.0,17.747,17.7739,17.7335,17.747,72100.0
2007-08-17 13:15:00,26.36,26.4,26.34,26.38,55300.0,17.7537,17.7806,17.7402,17.7672,55300.0
2007-08-17 13:20:00,26.37,26.46,26.35,26.36,50600.0,17.7604,17.821,17.747,17.7537,50600.0
2007-08-17 13:25:00,26.36,26.4,26.36,26.37,35800.0,17.7537,17.7806,17.7537,17.7604,35800.0
2007-08-17 13:30:00,26.36,26.38,26.33,26.35,27000.0,17.7537,17.7672,17.7335,17.747,27000.0
2007-08-17 13:35:00,26.34,26.44,26.33,26.42,45500.0,17.7402,17.8076,17.7335,17.7941,45500.0
2007-08-17 13:40:00,26.41,26.44,26.38,26.42,35300.0,17.7874,17.8076,17.7672,17.7941,35300.0
2007-08-17 13:45:00,26.42,26.45,26.38,26.4,34900.0,17.7941,17.8143,17.7672,17.7806,34900.0
2007-08-17 13:50:00,26.39,26.4,26.31,26.31,61700.0,17.7739,17.7806,17.72,17.72,61700.0
2007-08-17 13:55:00,26.31,26.31,26.22,26.27,46100.0,17.72,17.72,17.6594,17.6931,46100.0
2007-08-17 14:00:00,26.29,26.29,26.15,26.17,42100.0,17.7065,17.7065,17.6123,17.6257,42100.0
2007-08-17 14:05:00,26.17,26.24,26.16,26.2,31500.0,17.6257,17.6729,17.619,17.6459,31500.0
2007-08-17 14:10:00,26.2,26.21,26.16,26.19,24400.0,17.6459,17.6527,17.619,17.6392,24400.0
2007-08-17 14:15:00,26.18,26.25,26.18,26.23,14900.0,17.6325,17.6796,17.6325,17.6661,14900.0
2007-08-17 14:20:00,26.24,26.25,26.21,26.23,30700.0,17.6729,17.6796,17.6527,17.6661,30700.0
2007-08-17 14:25:00,26.23,26.28,26.22,26.25,36500.0,17.6661,17.6998,17.6594,17.6796,36500.0
2007-08-17 14:30:00,26.26,26.26,26.16,26.22,58700.0,17.6863,17.6863,17.619,17.6594,58700.0
2007-08-17 14:35:00,26.23,26.26,26.22,26.22,25300.0,17.6661,17.6863,17.6594,17.6594,25300.0
2007-08-17 14:40:00,26.22,26.24,26.22,26.24,26900.0,17.6594,17.6729,17.6594,17.6729,26900.0
2007-08-17 14:45:00,26.24,26.25,26.19,26.22,50900.0,17.6729,17.6796,17.6392,17.6594,50900.0
2007-08-17 14:50:00,26.22,26.24,26.19,26.21,35400.0,17.6594,17.6729,17.6392,17.6527,35400.0
2007-08-17 14:55:00,26.2,26.27,26.2,26.27,23000.0,17.6459,17.6931,17.6459,17.6931,23000.0
2007-08-17 15:00:00,26.25,26.3,26.24,26.29,38600.0,17.6796,17.7133,17.6729,17.7065,38600.0
2007-08-17 15:05:00,26.3,26.45,26.29,26.44,47100.0,17.7133,17.8143,17.7065,17.8076,47100.0
2007-08-17 15:10:00,26.43,26.48,26.39,26.48,67500.0,17.8008,17.8345,17.7739,17.8345,67500.0
2007-08-17 15:15:00,26.48,26.5,26.44,26.49,51900.0,17.8345,17.848,17.8076,17.8412,51900.0
2007-08-17 15:20:00,26.49,26.5,26.45,26.45,50900.0,17.8412,17.848,17.8143,17.8143,50900.0
2007-08-17 15:25:00,26.45,26.47,26.39,26.42,38900.0,17.8143,17.8278,17.7739,17.7941,38900.0
2007-08-17 15:30:00,26.42,26.45,26.4,26.44,44100.0,17.7941,17.8143,17.7806,17.8076,44100.0
2007-08-17 15:35:00,26.45,26.51,26.44,26.51,62300.0,17.8143,17.8547,17.8076,17.8547,62300.0
2007-08-17 15:40:00,26.51,26.56,26.45,26.5,113000.0,17.8547,17.8884,17.8143,17.848,113000.0
2007-08-17 15:45:00,26.5,26.5,26.43,26.45,60600.0,17.848,17.848,17.8008,17.8143,60600.0
2007-08-17 15:50:00,26.44,26.46,26.42,26.44,82300.0,17.8076,17.821,17.7941,17.8076,82300.0
2007-08-17 15:55:00,26.43,26.47,26.4,26.45,139500.0,17.8008,17.8278,17.7806,17.8143,139500.0
2007-08-20 09:30:00,26.54,26.75,26.52,26.55,23500.0,17.8749,18.0164,17.8615,17.8817,23500.0
2007-08-20 09:35:00,26.53,26.71,26.5,26.5,19700.0,17.8682,17.9894,17.848,17.848,19700.0
2007-08-20 09:40:00,26.5,26.53,26.28,26.33,28900.0,17.848,17.8682,17.6998,17.7335,28900.0
2007-08-20 09:45:00,26.34,26.42,26.27,26.27,23800.0,17.7402,17.7941,17.6931,17.6931,23800.0
2007-08-20 09:50:00,26.27,26.34,26.19,26.2,41600.0,17.6931,17.7402,17.6392,17.6459,41600.0
2007-08-20 09:55:00,26.22,26.22,26.1,26.22,44500.0,17.6594,17.6594,17.5786,17.6594,44500.0
2007-08-20 10:00:00,26.23,26.25,26.19,26.22,20400.0,17.6661,17.6796,17.6392,17.6594,20400.0
2007-08-20 10:05:00,26.2,26.27,26.2,26.24,20500.0,17.6459,17.6931,17.6459,17.6729,20500.0
2007-08-20 10:10:00,26.24,26.31,26.24,26.27,12200.0,17.6729,17.72,17.6729,17.6931,12200.0
2007-08-20 10:15:00,26.27,26.44,26.26,26.39,20000.0,17.6931,17.8076,17.6863,17.7739,20000.0
2007-08-20 10:20:00,26.41,26.43,26.31,26.33,11500.0,17.7874,17.8008,17.72,17.7335,11500.0
2007-08-20 10:25:00,26.34,26.41,26.32,26.34,16400.0,17.7402,17.7874,17.7268,17.7402,16400.0
2007-08-20 10:30:00,26.34,26.37,26.27,26.34,20300.0,17.7402,17.7604,17.6931,17.7402,20300.0
2007-08-20 10:35:00,26.32,26.35,26.28,26.3,12800.0,17.7268,17.747,17.6998,17.7133,12800.0
2007-08-20 10:40:00,26.3,26.36,26.28,26.35,33900.0,17.7133,17.7537,17.6998,17.747,33900.0
2007-08-20 10:45:00,26.34,26.38,26.31,26.32,7600.0,17.7402,17.7672,17.72,17.7268,7600.0
2007-08-20 10:50:00,26.32,26.44,26.32,26.4,10800.0,17.7268,17.8076,17.7268,17.7806,10800.0
2007-08-20 10:55:00,26.4,26.43,26.38,26.43,9200.0,17.7806,17.8008,17.7672,17.8008,9200.0
2007-08-20 11:00:00,26.41,26.43,26.33,26.35,10700.0,17.7874,17.8008,17.7335,17.747,10700.0
2007-08-20 11:05:00,26.35,26.36,26.31,26.35,11100.0,17.747,17.7537,17.72,17.747,11100.0
2007-08-20 11:10:00,26.34,26.42,26.32,26.36,19000.0,17.7402,17.7941,17.7268,17.7537,19000.0
2007-08-20 11:15:00,26.37,26.4,26.33,26.33,9200.0,17.7604,17.7806,17.7335,17.7335,9200.0
2007-08-20 11:20:00,26.34,26.41,26.34,26.38,16800.0,17.7402,17.7874,17.7402,17.7672,16800.0
2007-08-20 11:25:00,26.38,26.39,26.35,26.39,5300.0,17.7672,17.7739,17.747,17.7739,5300.0
2007-08-20 11:30:00,26.39,26.4,26.35,26.35,3800.0,17.7739,17.7806,17.747,17.747,3800.0
2007-08-20 11:35:00,26.36,26.45,26.36,26.42,8000.0,17.7537,17.8143,17.7537,17.7941,8000.0
2007-08-20 11:40:00,26.43,26.45,26.42,26.44,9300.0,17.8008,17.8143,17.7941,17.8076,9300.0
2007-08-20 11:45:00,26.43,26.43,26.4,26.43,4400.0,17.8008,17.8008,17.7806,17.8008,4400.0
2007-08-20 11:50:00,26.41,26.41,26.28,26.29,16900.0,17.7874,17.7874,17.6998,17.7065,16900.0
2007-08-20 11:55:00,26.29,26.32,26.24,26.24,16500.0,17.7065,17.7268,17.6729,17.6729,16500.0
2007-08-20 12:00:00,26.22,26.28,26.22,26.26,10900.0,17.6594,17.6998,17.6594,17.6863,10900.0
2007-08-20 12:05:00,26.26,26.29,26.21,26.22,13500.0,17.6863,17.7065,17.6527,17.6594,13500.0
2007-08-20 12:10:00,26.21,26.23,26.15,26.15,16900.0,17.6527,17.6661,17.6123,17.6123,16900.0
2007-08-20 12:15:00,26.17,26.2,26.13,26.17,9400.0,17.6257,17.6459,17.5988,17.6257,9400.0
2007-08-20 12:20:00,26.16,26.24,26.11,26.24,14900.0,17.619,17.6729,17.5853,17.6729,14900.0
2007-08-20 12:25:00,26.23,26.28,26.17,26.19,16200.0,17.6661,17.6998,17.6257,17.6392,16200.0
2007-08-20 12:30:00,26.21,26.22,26.15,26.21,8800.0,17.6527,17.6594,17.6123,17.6527,8800.0
2007-08-20 12:35:00,26.22,26.24,26.2,26.2,9600.0,17.6594,17.6729,17.6459,17.6459,9600.0
2007-08-20 12:40:00,26.21,26.22,26.18,26.22,6900.0,17.6527,17.6594,17.6325,17.6594,6900.0
2007-08-20 12:45:00,26.23,26.28,26.21,26.21,9900.0,17.6661,17.6998,17.6527,17.6527,9900.0
2007-08-20 12:50:00,26.21,26.26,26.16,26.23,15300.0,17.6527,17.6863,17.619,17.6661,15300.0
2007-08-20 12:55:00,26.24,26.26,26.18,26.21,7800.0,17.6729,17.6863,17.6325,17.6527,7800.0
2007-08-20 13:00:00,26.22,26.26,26.19,26.26,10100.0,17.6594,17.6863,17.6392,17.6863,10100.0
2007-08-20 13:05:00,26.26,26.34,26.24,26.34,24500.0,17.6863,17.7402,17.6729,17.7402,24500.0
2007-08-20 13:10:00,26.32,26.36,26.26,26.34,22900.0,17.7268,17.7537,17.6863,17.7402,22900.0
2007-08-20 13:15:00,26.34,26.34,26.27,26.27,16400.0,17.7402,17.7402,17.6931,17.6931,16400.0
2007-08-20 13:20:00,26.28,26.28,26.16,26.23,17300.0,17.6998,17.6998,17.619,17.6661,17300.0
2007-08-20 13:25:00,26.22,26.26,26.22,26.23,10400.0,17.6594,17.6863,17.6594,17.6661,10400.0
2007-08-20 13:30:00,26.21,26.23,26.17,26.17,8200.0,17.6527,17.6661,17.6257,17.6257,8200.0
2007-08-20 13:35:00,26.18,26.2,26.11,26.14,16700.0,17.6325,17.6459,17.5853,17.6055,16700.0
2007-08-20 13:40:00,26.12,26.27,26.11,26.24,11800.0,17.5921,17.6931,17.5853,17.6729,11800.0
2007-08-20 13:45:00,26.25,26.35,26.22,26.35,14500.0,17.6796,17.747,17.6594,17.747,14500.0
2007-08-20 13:50:00,26.34,26.34,26.27,26.27,7400.0,17.7402,17.7402,17.6931,17.6931,7400.0
2007-08-20 13:55:00,26.28,26.29,26.21,26.21,7200.0,17.6998,17.7065,17.6527,17.6527,7200.0
2007-08-20 14:00:00,26.23,26.26,26.18,26.2,14400.0,17.6661,17.6863,17.6325,17.6459,14400.0
2007-08-20 14:05:00,26.21,26.26,26.21,26.22,6300.0,17.6527,17.6863,17.6527,17.6594,6300.0
2007-08-20 14:10:00,26.21,26.26,26.2,26.23,6500.0,17.6527,17.6863,17.6459,17.6661,6500.0
2007-08-20 14:15:00,26.22,26.24,26.2,26.24,5100.0,17.6594,17.6729,17.6459,17.6729,5100.0
2007-08-20 14:20:00,26.23,26.29,26.2,26.29,12100.0,17.6661,17.7065,17.6459,17.7065,12100.0
2007-08-20 14:25:00,26.29,26.36,26.25,26.36,14200.0,17.7065,17.7537,17.6796,17.7537,14200.0
2007-08-20 14:30:00,26.33,26.39,26.29,26.38,15700.0,17.7335,17.7739,17.7065,17.7672,15700.0
2007-08-20 14:35:00,26.38,26.45,26.38,26.4,17100.0,17.7672,17.8143,17.7672,17.7806,17100.0
2007-08-20 14:40:00,26.41,26.42,26.35,26.35,18700.0,17.7874,17.7941,17.747,17.747,18700.0
2007-08-20 14:45:00,26.36,26.4,26.33,26.34,16000.0,17.7537,17.7806,17.7335,17.7402,16000.0
2007-08-20 14:50:00,26.33,26.39,26.31,26.37,14400.0,17.7335,17.7739,17.72,17.7604,14400.0
2007-08-20 14:55:00,26.38,26.48,26.36,26.46,27100.0,17.7672,17.8345,17.7537,17.821,27100.0
2007-08-20 15:00:00,26.46,26.5,26.43,26.49,19100.0,17.821,17.848,17.8008,17.8412,19100.0
2007-08-20 15:05:00,26.49,26.56,26.46,26.52,26300.0,17.8412,17.8884,17.821,17.8615,26300.0
2007-08-20 15:10:00,26.53,26.68,26.53,26.63,34100.0,17.8682,17.9692,17.8682,17.9355,34100.0
2007-08-20 15:15:00,26.62,26.69,26.59,26.64,28600.0,17.9288,17.976,17.9086,17.9423,28600.0
2007-08-20 15:20:00,26.64,26.7,26.59,26.69,33500.0,17.9423,17.9827,17.9086,17.976,33500.0
2007-08-20 15:25:00,26.68,26.7,26.65,26.66,32100.0,17.9692,17.9827,17.949,17.9557,32100.0
2007-08-20 15:30:00,26.65,26.65,26.5,26.52,42500.0,17.949,17.949,17.848,17.8615,42500.0
2007-08-20 15:35:00,26.51,26.52,26.46,26.5,17600.0,17.8547,17.8615,17.821,17.848,17600.0
2007-08-20 15:40:00,26.5,26.6,26.5,26.57,25500.0,17.848,17.9153,17.848,17.8951,25500.0
2007-08-20 15:45:00,26.57,26.6,26.54,26.58,22800.0,17.8951,17.9153,17.8749,17.9019,22800.0
2007-08-20 15:50:00,26.57,26.58,26.53,26.57,35200.0,17.8951,17.9019,17.8682,17.8951,35200.0
2007-08-20 15:55:00,26.56,26.57,26.49,26.52,42000.0,17.8884,17.8951,17.8412,17.8615,42000.0
2007-08-21 09:30:00,26.37,26.69,26.37,26.65,49700.0,17.7604,17.976,17.7604,17.949,49700.0
2007-08-21 09:35:00,26.6,26.6,26.4,26.46,68900.0,17.9153,17.9153,17.7806,17.821,68900.0
2007-08-21 09:40:00,26.42,26.52,26.4,26.47,18000.0,17.7941,17.8615,17.7806,17.8278,18000.0
2007-08-21 09:45:00,26.46,26.53,26.44,26.5,37800.0,17.821,17.8682,17.8076,17.848,37800.0
2007-08-21 09:50:00,26.51,26.56,26.44,26.54,40700.0,17.8547,17.8884,17.8076,17.8749,40700.0
2007-08-21 09:55:00,26.55,26.64,26.52,26.53,47300.0,17.8817,17.9423,17.8615,17.8682,47300.0
2007-08-21 10:00:00,26.53,26.54,26.47,26.52,31600.0,17.8682,17.8749,17.8278,17.8615,31600.0
2007-08-21 10:05:00,26.52,26.54,26.48,26.5,35700.0,17.8615,17.8749,17.8345,17.848,35700.0
2007-08-21 10:10:00,26.5,26.65,26.5,26.58,61400.0,17.848,17.949,17.848,17.9019,61400.0
2007-08-21 10:15:00,26.59,26.62,26.58,26.6,45800.0,17.9086,17.9288,17.9019,17.9153,45800.0
2007-08-21 10:20:00,26.6,26.61,26.56,26.58,23500.0,17.9153,17.9221,17.8884,17.9019,23500.0
2007-08-21 10:25:00,26.59,26.61,26.53,26.53,58000.0,17.9086,17.9221,17.8682,17.8682,58000.0
2007-08-21 10:30:00,26.54,26.57,26.53,26.54,32500.0,17.8749,17.8951,17.8682,17.8749,32500.0
2007-08-21 10:35:00,26.54,26.59,26.53,26.56,36500.0,17.8749,17.9086,17.8682,17.8884,36500.0
2007-08-21 10:40:00,26.56,26.57,26.45,26.5,59900.0,17.8884,17.8951,17.8143,17.848,59900.0
2007-08-21 10:45:00,26.49,26.5,26.46,26.46,26100.0,17.8412,17.848,17.821,17.821,26100.0
2007-08-21 10:50:00,26.46,26.5,26.46,26.48,18300.0,17.821,17.848,17.821,17.8345,18300.0
2007-08-21 10:55:00,26.49,26.54,26.48,26.54,19300.0,17.8412,17.8749,17.8345,17.8749,19300.0
2007-08-21 11:00:00,26.52,26.64,26.51,26.6,38200.0,17.8615,17.9423,17.8547,17.9153,38200.0
2007-08-21 11:05:00,26.59,26.59,26.49,26.49,36900.0,17.9086,17.9086,17.8412,17.8412,36900.0
2007-08-21 11:10:00,26.49,26.49,26.4,26.4,34300.0,17.8412,17.8412,17.7806,17.7806,34300.0
2007-08-21 11:15:00,26.41,26.46,26.4,26.46,20700.0,17.7874,17.821,17.7806,17.821,20700.0
2007-08-21 11:20:00,26.46,26.52,26.46,26.5,28900.0,17.821,17.8615,17.821,17.848,28900.0
2007-08-21 11:25:00,26.5,26.54,26.48,26.54,43600.0,17.848,17.8749,17.8345,17.8749,43600.0
2007-08-21 11:30:00,26.54,26.63,26.53,26.63,56500.0,17.8749,17.9355,17.8682,17.9355,56500.0
2007-08-21 11:35:00,26.62,26.64,26.59,26.64,26500.0,17.9288,17.9423,17.9086,17.9423,26500.0
2007-08-21 11:40:00,26.64,26.7,26.64,26.69,24600.0,17.9423,17.9827,17.9423,17.976,24600.0
2007-08-21 11:45:00,26.7,26.79,26.65,26.67,77800.0,17.9827,18.0433,17.949,17.9625,77800.0
2007-08-21 11:50:00,26.66,26.68,26.55,26.57,67400.0,17.9557,17.9692,17.8817,17.8951,67400.0
2007-08-21 11:55:00,26.59,26.59,26.53,26.56,29800.0,17.9086,17.9086,17.8682,17.8884,29800.0
2007-08-21 12:00:00,26.56,26.58,26.53,26.57,36500.0,17.8884,17.9019,17.8682,17.8951,36500.0
2007-08-21 12:05:00,26.57,26.59,26.57,26.57,31100.0,17.8951,17.9086,17.8951,17.8951,31100.0
2007-08-21 12:10:00,26.57,26.64,26.57,26.6,44700.0,17.8951,17.9423,17.8951,17.9153,44700.0
2007-08-21 12:15:00,26.6,26.64,26.59,26.64,18200.0,17.9153,17.9423,17.9086,17.9423,18200.0
2007-08-21 12:20:00,26.64,26.69,26.6,26.64,42000.0,17.9423,17.976,17.9153,17.9423,42000.0
2007-08-21 12:25:00,26.67,26.67,26.63,26.63,19200.0,17.9625,17.9625,17.9355,17.9355,19200.0
2007-08-21 12:30:00,26.62,26.62,26.43,26.49,59000.0,17.9288,17.9288,17.8008,17.8412,59000.0
2007-08-21 12:35:00,26.49,26.49,26.46,26.48,25500.0,17.8412,17.8412,17.821,17.8345,25500.0
2007-08-21 12:40:00,26.48,26.5,26.47,26.49,13100.0,17.8345,17.848,17.8278,17.8412,13100.0
2007-08-21 12:45:00,26.51,26.53,26.47,26.48,22700.0,17.8547,17.8682,17.8278,17.8345,22700.0
2007-08-21 12:50:00,26.49,26.5,26.47,26.47,25700.0,17.8412,17.848,17.8278,17.8278,25700.0
2007-08-21 12:55:00,26.47,26.52,26.47,26.5,20800.0,17.8278,17.8615,17.8278,17.848,20800.0
2007-08-21 13:00:00,26.52,26.54,26.5,26.52,27500.0,17.8615,17.8749,17.848,17.8615,27500.0
2007-08-21 13:05:00,26.52,26.54,26.49,26.49,14400.0,17.8615,17.8749,17.8412,17.8412,14400.0
2007-08-21 13:10:00,26.5,26.52,26.49,26.49,17900.0,17.848,17.8615,17.8412,17.8412,17900.0
2007-08-21 13:15:00,26.49,26.55,26.49,26.5,45800.0,17.8412,17.8817,17.8412,17.848,45800.0
2007-08-21 13:20:00,26.52,26.63,26.52,26.54,15700.0,17.8615,17.9355,17.8615,17.8749,15700.0
2007-08-21 13:25:00,26.54,26.58,26.53,26.53,19500.0,17.8749,17.9019,17.8682,17.8682,19500.0
2007-08-21 13:30:00,26.55,26.58,26.53,26.56,14800.0,17.8817,17.9019,17.8682,17.8884,14800.0
2007-08-21 13:35:00,26.57,26.61,26.56,26.56,23700.0,17.8951,17.9221,17.8884,17.8884,23700.0
2007-08-21 13:40:00,26.57,26.57,26.52,26.52,16500.0,17.8951,17.8951,17.8615,17.8615,16500.0
2007-08-21 13:45:00,26.53,26.55,26.51,26.51,28100.0,17.8682,17.8817,17.8547,17.8547,28100.0
2007-08-21 13:50:00,26.5,26.51,26.48,26.48,16600.0,17.848,17.8547,17.8345,17.8345,16600.0
2007-08-21 13:55:00,26.47,26.5,26.46,26.47,26600.0,17.8278,17.848,17.821,17.8278,26600.0
2007-08-21 14:00:00,26.48,26.54,26.47,26.53,14600.0,17.8345,17.8749,17.8278,17.8682,14600.0
2007-08-21 14:05:00,26.52,26.56,26.51,26.53,17200.0,17.8615,17.8884,17.8547,17.8682,17200.0
2007-08-21 14:10:00,26.53,26.56,26.51,26.56,33900.0,17.8682,17.8884,17.8547,17.8884,33900.0
2007-08-21 14:15:00,26.55,26.55,26.49,26.49,29700.0,17.8817,17.8817,17.8412,17.8412,29700.0
2007-08-21 14:20:00,26.49,26.55,26.49,26.55,15600.0,17.8412,17.8817,17.8412,17.8817,15600.0
2007-08-21 14:25:00,26.55,26.56,26.53,26.54,22900.0,17.8817,17.8884,17.8682,17.8749,22900.0
2007-08-21 14:30:00,26.54,26.54,26.48,26.49,36600.0,17.8749,17.8749,17.8345,17.8412,36600.0
2007-08-21 14:35:00,26.49,26.54,26.49,26.5,34600.0,17.8412,17.8749,17.8412,17.848,34600.0
2007-08-21 14:40:00,26.5,26.52,26.48,26.48,29200.0,17.848,17.8615,17.8345,17.8345,29200.0
2007-08-21 14:45:00,26.48,26.5,26.46,26.49,32300.0,17.8345,17.848,17.821,17.8412,32300.0
2007-08-21 14:50:00,26.49,26.51,26.45,26.46,29400.0,17.8412,17.8547,17.8143,17.821,29400.0
2007-08-21 14:55:00,26.46,26.52,26.46,26.52,26300.0,17.821,17.8615,17.821,17.8615,26300.0
2007-08-21 15:00:00,26.51,26.54,26.49,26.5,44400.0,17.8547,17.8749,17.8412,17.848,44400.0
2007-08-21 15:05:00,26.5,26.53,26.5,26.51,22100.0,17.848,17.8682,17.848,17.8547,22100.0
2007-08-21 15:10:00,26.51,26.54,26.5,26.5,30400.0,17.8547,17.8749,17.848,17.848,30400.0
2007-08-21 15:15:00,26.5,26.51,26.47,26.48,21700.0,17.848,17.8547,17.8278,17.8345,21700.0
2007-08-21 15:20:00,26.49,26.5,26.46,26.47,28400.0,17.8412,17.848,17.821,17.8278,28400.0
2007-08-21 15:25:00,26.46,26.47,26.44,26.46,26900.0,17.821,17.8278,17.8076,17.821,26900.0
2007-08-21 15:30:00,26.46,26.51,26.44,26.48,98200.0,17.821,17.8547,17.8076,17.8345,98200.0
2007-08-21 15:35:00,26.48,26.52,26.48,26.48,31500.0,17.8345,17.8615,17.8345,17.8345,31500.0
2007-08-21 15:40:00,26.48,26.49,26.46,26.46,36600.0,17.8345,17.8412,17.821,17.821,36600.0
2007-08-21 15:45:00,26.46,26.52,26.46,26.49,41600.0,17.821,17.8615,17.821,17.8412,41600.0
2007-08-21 15:50:00,26.49,26.49,26.43,26.45,63900.0,17.8412,17.8412,17.8008,17.8143,63900.0
2007-08-21 15:55:00,26.44,26.46,26.42,26.44,75100.0,17.8076,17.821,17.7941,17.8076,75100.0
2007-08-22 09:30:00,26.72,26.78,26.67,26.7,36800.0,17.9962,18.0366,17.9625,17.9827,36800.0
2007-08-22 09:35:00,26.7,26.74,26.68,26.74,67400.0,17.9827,18.0096,17.9692,18.0096,67400.0
2007-08-22 09:40:00,26.74,26.88,26.67,26.71,44800.0,18.0096,18.1039,17.9625,17.9894,44800.0
2007-08-22 09:45:00,26.71,26.75,26.69,26.75,10800.0,17.9894,18.0164,17.976,18.0164,10800.0
2007-08-22 09:50:00,26.75,26.81,26.75,26.76,21100.0,18.0164,18.0568,18.0164,18.0231,21100.0
2007-08-22 09:55:00,26.74,26.89,26.66,26.86,35600.0,18.0096,18.1107,17.9557,18.0904,35600.0
2007-08-22 10:00:00,26.85,26.88,26.83,26.87,29500.0,18.0837,18.1039,18.0702,18.0972,29500.0
2007-08-22 10:05:00,26.88,26.88,26.83,26.84,41000.0,18.1039,18.1039,18.0702,18.077,41000.0
2007-08-22 10:10:00,26.85,26.87,26.82,26.84,35700.0,18.0837,18.0972,18.0635,18.077,35700.0
2007-08-22 10:15:00,26.85,26.87,26.82,26.83,47300.0,18.0837,18.0972,18.0635,18.0702,47300.0
2007-08-22 10:20:00,26.83,26.86,26.79,26.8,51800.0,18.0702,18.0904,18.0433,18.05,51800.0
2007-08-22 10:25:00,26.8,26.8,26.71,26.78,29200.0,18.05,18.05,17.9894,18.0366,29200.0
2007-08-22 10:30:00,26.76,26.77,26.73,26.73,17500.0,18.0231,18.0298,18.0029,18.0029,17500.0
2007-08-22 10:35:00,26.73,26.74,26.71,26.73,15800.0,18.0029,18.0096,17.9894,18.0029,15800.0
2007-08-22 10:40:00,26.73,26.8,26.72,26.76,39400.0,18.0029,18.05,17.9962,18.0231,39400.0
2007-08-22 10:45:00,26.76,26.84,26.75,26.83,46200.0,18.0231,18.077,18.0164,18.0702,46200.0
2007-08-22 10:50:00,26.83,26.88,26.8,26.81,28400.0,18.0702,18.1039,18.05,18.0568,28400.0
2007-08-22 10:55:00,26.82,26.85,26.8,26.8,21500.0,18.0635,18.0837,18.05,18.05,21500.0
2007-08-22 11:00:00,26.8,26.81,26.71,26.71,35900.0,18.05,18.0568,17.9894,17.9894,35900.0
2007-08-22 11:05:00,26.71,26.72,26.51,26.52,62300.0,17.9894,17.9962,17.8547,17.8615,62300.0
2007-08-22 11:10:00,26.54,26.56,26.49,26.54,32600.0,17.8749,17.8884,17.8412,17.8749,32600.0
2007-08-22 11:15:00,26.54,26.55,26.52,26.54,21500.0,17.8749,17.8817,17.8615,17.8749,21500.0
2007-08-22 11:20:00,26.55,26.56,26.52,26.54,25300.0,17.8817,17.8884,17.8615,17.8749,25300.0
2007-08-22 11:25:00,26.51,26.54,26.47,26.47,41500.0,17.8547,17.8749,17.8278,17.8278,41500.0
2007-08-22 11:30:00,26.48,26.53,26.45,26.51,35700.0,17.8345,17.8682,17.8143,17.8547,35700.0
2007-08-22 11:35:00,26.51,26.56,26.48,26.56,23500.0,17.8547,17.8884,17.8345,17.8884,23500.0
2007-08-22 11:40:00,26.56,26.56,26.49,26.51,23400.0,17.8884,17.8884,17.8412,17.8547,23400.0
2007-08-22 11:45:00,26.51,26.54,26.49,26.51,30600.0,17.8547,17.8749,17.8412,17.8547,30600.0
2007-08-22 11:50:00,26.51,26.51,26.47,26.49,20800.0,17.8547,17.8547,17.8278,17.8412,20800.0
2007-08-22 11:55:00,26.48,26.52,26.47,26.48,19900.0,17.8345,17.8615,17.8278,17.8345,19900.0
2007-08-22 12:00:00,26.48,26.5,26.44,26.48,16300.0,17.8345,17.848,17.8076,17.8345,16300.0
2007-08-22 12:05:00,26.48,26.62,26.48,26.61,377200.0,17.8345,17.9288,17.8345,17.9221,377200.0
2007-08-22 12:10:00,26.6,26.6,26.47,26.5,32600.0,17.9153,17.9153,17.8278,17.848,32600.0
2007-08-22 12:15:00,26.5,26.58,26.5,26.57,7700.0,17.848,17.9019,17.848,17.8951,7700.0
2007-08-22 12:20:00,26.57,26.59,26.53,26.55,14500.0,17.8951,17.9086,17.8682,17.8817,14500.0
2007-08-22 12:25:00,26.54,26.58,26.49,26.5,23100.0,17.8749,17.9019,17.8412,17.848,23100.0
2007-08-22 12:30:00,26.51,26.51,26.39,26.45,27900.0,17.8547,17.8547,17.7739,17.8143,27900.0
2007-08-22 12:35:00,26.45,26.5,26.38,26.49,29800.0,17.8143,17.848,17.7672,17.8412,29800.0
2007-08-22 12:40:00,26.48,26.55,26.46,26.54,11300.0,17.8345,17.8817,17.821,17.8749,11300.0
2007-08-22 12:45:00,26.53,26.6,26.52,26.55,16900.0,17.8682,17.9153,17.8615,17.8817,16900.0
2007-08-22 12:50:00,26.55,26.55,26.48,26.55,19800.0,17.8817,17.8817,17.8345,17.8817,19800.0
2007-08-22 12:55:00,26.55,26.55,26.48,26.54,43800.0,17.8817,17.8817,17.8345,17.8749,43800.0
2007-08-22 13:00:00,26.54,26.57,26.51,26.51,12100.0,17.8749,17.8951,17.8547,17.8547,12100.0
2007-08-22 13:05:00,26.51,26.51,26.46,26.49,19400.0,17.8547,17.8547,17.821,17.8412,19400.0
2007-08-22 13:10:00,26.49,26.51,26.48,26.49,4500.0,17.8412,17.8547,17.8345,17.8412,4500.0
2007-08-22 13:15:00,26.49,26.5,26.46,26.49,16200.0,17.8412,17.848,17.821,17.8412,16200.0
2007-08-22 13:20:00,26.49,26.55,26.49,26.54,10400.0,17.8412,17.8817,17.8412,17.8749,10400.0
2007-08-22 13:25:00,26.55,26.57,26.5,26.5,14000.0,17.8817,17.8951,17.848,17.848,14000.0
2007-08-22 13:30:00,26.5,26.54,26.5,26.53,12300.0,17.848,17.8749,17.848,17.8682,12300.0
2007-08-22 13:35:00,26.52,26.58,26.5,26.5,19900.0,17.8615,17.9019,17.848,17.848,19900.0
2007-08-22 13:40:00,26.52,26.6,26.5,26.59,21100.0,17.8615,17.9153,17.848,17.9086,21100.0
2007-08-22 13:45:00,26.59,26.64,26.58,26.63,12200.0,17.9086,17.9423,17.9019,17.9355,12200.0
2007-08-22 13:50:00,26.61,26.62,26.51,26.52,29300.0,17.9221,17.9288,17.8547,17.8615,29300.0
2007-08-22 13:55:00,26.53,26.57,26.51,26.55,22700.0,17.8682,17.8951,17.8547,17.8817,22700.0
2007-08-22 14:00:00,26.55,26.63,26.54,26.6,15700.0,17.8817,17.9355,17.8749,17.9153,15700.0
2007-08-22 14:05:00,26.6,26.65,26.58,26.64,28200.0,17.9153,17.949,17.9019,17.9423,28200.0
2007-08-22 14:10:00,26.65,26.68,26.61,26.63,36400.0,17.949,17.9692,17.9221,17.9355,36400.0
2007-08-22 14:15:00,26.63,26.63,26.58,26.6,19900.0,17.9355,17.9355,17.9019,17.9153,19900.0
2007-08-22 14:20:00,26.6,26.62,26.52,26.53,23400.0,17.9153,17.9288,17.8615,17.8682,23400.0
2007-08-22 14:25:00,26.53,26.55,26.5,26.5,21100.0,17.8682,17.8817,17.848,17.848,21100.0
2007-08-22 14:30:00,26.52,26.63,26.52,26.61,21500.0,17.8615,17.9355,17.8615,17.9221,21500.0
2007-08-22 14:35:00,26.6,26.66,26.57,26.64,31100.0,17.9153,17.9557,17.8951,17.9423,31100.0
2007-08-22 14:40:00,26.64,26.7,26.63,26.66,16200.0,17.9423,17.9827,17.9355,17.9557,16200.0
2007-08-22 14:45:00,26.68,26.7,26.65,26.68,15500.0,17.9692,17.9827,17.949,17.9692,15500.0
2007-08-22 14:50:00,26.68,26.76,26.68,26.72,28400.0,17.9692,18.0231,17.9692,17.9962,28400.0
2007-08-22 14:55:00,26.71,26.75,26.71,26.74,13600.0,17.9894,18.0164,17.9894,18.0096,13600.0
2007-08-22 15:00:00,26.74,26.77,26.72,26.77,30300.0,18.0096,18.0298,17.9962,18.0298,30300.0
2007-08-22 15:05:00,26.78,26.79,26.74,26.78,23700.0,18.0366,18.0433,18.0096,18.0366,23700.0
2007-08-22 15:10:00,26.77,26.81,26.76,26.79,26300.0,18.0298,18.0568,18.0231,18.0433,26300.0
2007-08-22 15:15:00,26.8,26.9,26.78,26.88,40000.0,18.05,18.1174,18.0366,18.1039,40000.0
2007-08-22 15:20:00,26.89,26.97,26.87,26.89,25900.0,18.1107,18.1645,18.0972,18.1107,25900.0
2007-08-22 15:25:00,26.89,26.94,26.89,26.9,28700.0,18.1107,18.1443,18.1107,18.1174,28700.0
2007-08-22 15:30:00,26.9,26.98,26.89,26.96,47400.0,18.1174,18.1713,18.1107,18.1578,47400.0
2007-08-22 15:35:00,26.95,26.97,26.92,26.94,48800.0,18.1511,18.1645,18.1309,18.1443,48800.0
2007-08-22 15:40:00,26.95,26.98,26.93,26.93,47400.0,18.1511,18.1713,18.1376,18.1376,47400.0
2007-08-22 15:45:00,26.94,26.96,26.88,26.89,59800.0,18.1443,18.1578,18.1039,18.1107,59800.0
2007-08-22 15:50:00,26.9,26.91,26.87,26.89,53200.0,18.1174,18.1241,18.0972,18.1107,53200.0
2007-08-22 15:55:00,26.88,26.96,26.88,26.96,71100.0,18.1039,18.1578,18.1039,18.1578,71100.0
2007-08-23 09:30:00,27.09,27.19,27.02,27.08,24200.0,18.2454,18.3127,18.1982,18.2386,24200.0
2007-08-23 09:35:00,27.11,27.11,26.87,27.05,35600.0,18.2588,18.2588,18.0972,18.2184,35600.0
2007-08-23 09:40:00,27.03,27.04,26.85,26.85,9700.0,18.2049,18.2117,18.0837,18.0837,9700.0
2007-08-23 09:45:00,26.88,26.99,26.85,26.93,13400.0,18.1039,18.178,18.0837,18.1376,13400.0
2007-08-23 09:50:00,26.91,26.96,26.79,26.81,19200.0,18.1241,18.1578,18.0433,18.0568,19200.0
2007-08-23 09:55:00,26.8,26.83,26.75,26.81,16300.0,18.05,18.0702,18.0164,18.0568,16300.0
2007-08-23 10:00:00,26.81,26.88,26.81,26.88,12100.0,18.0568,18.1039,18.0568,18.1039,12100.0
2007-08-23 10:05:00,26.89,27.0,26.88,26.92,30100.0,18.1107,18.1847,18.1039,18.1309,30100.0
2007-08-23 10:10:00,26.93,26.93,26.85,26.89,10100.0,18.1376,18.1376,18.0837,18.1107,10100.0
2007-08-23 10:15:00,26.9,26.9,26.81,26.88,9200.0,18.1174,18.1174,18.0568,18.1039,9200.0
2007-08-23 10:20:00,26.84,26.91,26.84,26.9,4800.0,18.077,18.1241,18.077,18.1174,4800.0
2007-08-23 10:25:00,26.9,26.93,26.89,26.9,7100.0,18.1174,18.1376,18.1107,18.1174,7100.0
2007-08-23 10:30:00,26.9,26.96,26.88,26.95,10600.0,18.1174,18.1578,18.1039,18.1511,10600.0
2007-08-23 10:35:00,26.94,26.97,26.91,26.97,9000.0,18.1443,18.1645,18.1241,18.1645,9000.0
2007-08-23 10:40:00,26.95,26.96,26.9,26.92,6300.0,18.1511,18.1578,18.1174,18.1309,6300.0
2007-08-23 10:45:00,26.94,26.95,26.91,26.92,9800.0,18.1443,18.1511,18.1241,18.1309,9800.0
2007-08-23 10:50:00,26.93,26.96,26.93,26.93,6100.0,18.1376,18.1578,18.1376,18.1376,6100.0
2007-08-23 10:55:00,26.93,26.94,26.91,26.94,4600.0,18.1376,18.1443,18.1241,18.1443,4600.0
2007-08-23 11:00:00,26.94,26.94,26.82,26.83,12800.0,18.1443,18.1443,18.0635,18.0702,12800.0
2007-08-23 11:05:00,26.82,26.84,26.8,26.8,7800.0,18.0635,18.077,18.05,18.05,7800.0
2007-08-23 11:10:00,26.8,26.8,26.74,26.76,16600.0,18.05,18.05,18.0096,18.0231,16600.0
2007-08-23 11:15:00,26.74,26.78,26.74,26.78,5500.0,18.0096,18.0366,18.0096,18.0366,5500.0
2007-08-23 11:20:00,26.78,26.79,26.76,26.79,6000.0,18.0366,18.0433,18.0231,18.0433,6000.0
2007-08-23 11:25:00,26.79,26.79,26.69,26.72,15300.0,18.0433,18.0433,17.976,17.9962,15300.0
2007-08-23 11:30:00,26.71,26.71,26.63,26.63,13400.0,17.9894,17.9894,17.9355,17.9355,13400.0
2007-08-23 11:35:00,26.64,26.69,26.62,26.68,13200.0,17.9423,17.976,17.9288,17.9692,13200.0
2007-08-23 11:40:00,26.69,26.7,26.67,26.67,6100.0,17.976,17.9827,17.9625,17.9625,6100.0
2007-08-23 11:45:00,26.67,26.69,26.65,26.65,7100.0,17.9625,17.976,17.949,17.949,7100.0
2007-08-23 11:50:00,26.65,26.67,26.63,26.65,14500.0,17.949,17.9625,17.9355,17.949,14500.0
2007-08-23 11:55:00,26.65,26.65,26.56,26.57,25400.0,17.949,17.949,17.8884,17.8951,25400.0
2007-08-23 12:00:00,26.58,26.61,26.57,26.59,7500.0,17.9019,17.9221,17.8951,17.9086,7500.0
2007-08-23 12:05:00,26.59,26.6,26.53,26.53,20700.0,17.9086,17.9153,17.8682,17.8682,20700.0
2007-08-23 12:10:00,26.55,26.57,26.53,26.53,13700.0,17.8817,17.8951,17.8682,17.8682,13700.0
2007-08-23 12:15:00,26.55,26.55,26.53,26.55,17400.0,17.8817,17.8817,17.8682,17.8817,17400.0
2007-08-23 12:20:00,26.55,26.55,26.52,26.54,39400.0,17.8817,17.8817,17.8615,17.8749,39400.0
2007-08-23 12:25:00,26.54,26.55,26.5,26.5,19800.0,17.8749,17.8817,17.848,17.848,19800.0
2007-08-23 12:30:00,26.51,26.54,26.5,26.53,8600.0,17.8547,17.8749,17.848,17.8682,8600.0
2007-08-23 12:35:00,26.53,26.56,26.53,26.56,12800.0,17.8682,17.8884,17.8682,17.8884,12800.0
2007-08-23 12:40:00,26.56,26.56,26.48,26.48,22900.0,17.8884,17.8884,17.8345,17.8345,22900.0
2007-08-23 12:45:00,26.48,26.51,26.45,26.47,21100.0,17.8345,17.8547,17.8143,17.8278,21100.0
2007-08-23 12:50:00,26.48,26.48,26.38,26.41,30400.0,17.8345,17.8345,17.7672,17.7874,30400.0
2007-08-23 12:55:00,26.43,26.43,26.35,26.4,18800.0,17.8008,17.8008,17.747,17.7806,18800.0
2007-08-23 13:00:00,26.4,26.42,26.38,26.39,18100.0,17.7806,17.7941,17.7672,17.7739,18100.0
2007-08-23 13:05:00,26.39,26.43,26.38,26.4,26000.0,17.7739,17.8008,17.7672,17.7806,26000.0
2007-08-23 13:10:00,26.4,26.43,26.38,26.39,24600.0,17.7806,17.8008,17.7672,17.7739,24600.0
2007-08-23 13:15:00,26.39,26.43,26.34,26.35,20300.0,17.7739,17.8008,17.7402,17.747,20300.0
2007-08-23 13:20:00,26.36,26.37,26.34,26.35,14100.0,17.7537,17.7604,17.7402,17.747,14100.0
2007-08-23 13:25:00,26.35,26.35,26.32,26.33,20000.0,17.747,17.747,17.7268,17.7335,20000.0
2007-08-23 13:30:00,26.32,26.36,26.32,26.34,22700.0,17.7268,17.7537,17.7268,17.7402,22700.0
2007-08-23 13:35:00,26.34,26.39,26.3,26.33,36000.0,17.7402,17.7739,17.7133,17.7335,36000.0
2007-08-23 13:40:00,26.33,26.38,26.32,26.37,34400.0,17.7335,17.7672,17.7268,17.7604,34400.0
2007-08-23 13:45:00,26.38,26.38,26.34,26.35,16600.0,17.7672,17.7672,17.7402,17.747,16600.0
2007-08-23 13:50:00,26.35,26.36,26.32,26.36,18500.0,17.747,17.7537,17.7268,17.7537,18500.0
2007-08-23 13:55:00,26.35,26.4,26.34,26.4,14500.0,17.747,17.7806,17.7402,17.7806,14500.0
2007-08-23 14:00:00,26.41,26.43,26.39,26.4,17400.0,17.7874,17.8008,17.7739,17.7806,17400.0
2007-08-23 14:05:00,26.39,26.5,26.38,26.49,55000.0,17.7739,17.848,17.7672,17.8412,55000.0
2007-08-23 14:10:00,26.49,26.5,26.46,26.49,20900.0,17.8412,17.848,17.821,17.8412,20900.0
2007-08-23 14:15:00,26.49,26.5,26.47,26.49,17700.0,17.8412,17.848,17.8278,17.8412,17700.0
2007-08-23 14:20:00,26.49,26.49,26.4,26.41,22300.0,17.8412,17.8412,17.7806,17.7874,22300.0
2007-08-23 14:25:00,26.41,26.42,26.4,26.41,17300.0,17.7874,17.7941,17.7806,17.7874,17300.0
2007-08-23 14:30:00,26.4,26.43,26.4,26.43,15100.0,17.7806,17.8008,17.7806,17.8008,15100.0
2007-08-23 14:35:00,26.43,26.43,26.39,26.4,20100.0,17.8008,17.8008,17.7739,17.7806,20100.0
2007-08-23 14:40:00,26.39,26.4,26.3,26.33,44700.0,17.7739,17.7806,17.7133,17.7335,44700.0
2007-08-23 14:45:00,26.33,26.34,26.28,26.33,13900.0,17.7335,17.7402,17.6998,17.7335,13900.0
2007-08-23 14:50:00,26.32,26.37,26.31,26.31,28500.0,17.7268,17.7604,17.72,17.72,28500.0
2007-08-23 14:55:00,26.31,26.34,26.28,26.29,25100.0,17.72,17.7402,17.6998,17.7065,25100.0
2007-08-23 15:00:00,26.3,26.33,26.28,26.3,32800.0,17.7133,17.7335,17.6998,17.7133,32800.0
2007-08-23 15:05:00,26.31,26.31,26.28,26.3,11700.0,17.72,17.72,17.6998,17.7133,11700.0
2007-08-23 15:10:00,26.3,26.32,26.28,26.29,18700.0,17.7133,17.7268,17.6998,17.7065,18700.0
2007-08-23 15:15:00,26.28,26.38,26.27,26.33,36100.0,17.6998,17.7672,17.6931,17.7335,36100.0
2007-08-23 15:20:00,26.32,26.49,26.32,26.47,48600.0,17.7268,17.8412,17.7268,17.8278,48600.0
2007-08-23 15:25:00,26.46,26.47,26.39,26.43,52600.0,17.821,17.8278,17.7739,17.8008,52600.0
2007-08-23 15:30:00,26.43,26.43,26.37,26.41,28800.0,17.8008,17.8008,17.7604,17.7874,28800.0
2007-08-23 15:35:00,26.42,26.42,26.31,26.34,37100.0,17.7941,17.7941,17.72,17.7402,37100.0
2007-08-23 15:40:00,26.35,26.4,26.33,26.39,19900.0,17.747,17.7806,17.7335,17.7739,19900.0
2007-08-23 15:45:00,26.39,26.48,26.38,26.44,37400.0,17.7739,17.8345,17.7672,17.8076,37400.0
2007-08-23 15:50:00,26.44,26.48,26.39,26.41,40300.0,17.8076,17.8345,17.7739,17.7874,40300.0
2007-08-23 15:55:00,26.4,26.43,26.39,26.43,35700.0,17.7806,17.8008,17.7739,17.8008,35700.0
2007-08-24 09:30:00,26.48,26.72,26.48,26.63,19000.0,17.8345,17.9962,17.8345,17.9355,19000.0
2007-08-24 09:35:00,26.62,26.63,26.37,26.41,15800.0,17.9288,17.9355,17.7604,17.7874,15800.0
2007-08-24 09:40:00,26.41,26.44,26.32,26.33,17900.0,17.7874,17.8076,17.7268,17.7335,17900.0
2007-08-24 09:45:00,26.33,26.42,26.32,26.42,13400.0,17.7335,17.7941,17.7268,17.7941,13400.0
2007-08-24 09:50:00,26.42,26.47,26.36,26.44,17000.0,17.7941,17.8278,17.7537,17.8076,17000.0
2007-08-24 09:55:00,26.43,26.43,26.3,26.35,21400.0,17.8008,17.8008,17.7133,17.747,21400.0
2007-08-24 10:00:00,26.36,26.53,26.34,26.36,40100.0,17.7537,17.8682,17.7402,17.7537,40100.0
2007-08-24 10:05:00,26.38,26.43,26.33,26.35,26700.0,17.7672,17.8008,17.7335,17.747,26700.0
2007-08-24 10:10:00,26.35,26.4,26.23,26.23,29900.0,17.747,17.7806,17.6661,17.6661,29900.0
2007-08-24 10:15:00,26.22,26.23,26.17,26.19,51500.0,17.6594,17.6661,17.6257,17.6392,51500.0
2007-08-24 10:20:00,26.18,26.19,26.16,26.18,17700.0,17.6325,17.6392,17.619,17.6325,17700.0
2007-08-24 10:25:00,26.17,26.21,26.17,26.19,20500.0,17.6257,17.6527,17.6257,17.6392,20500.0
2007-08-24 10:30:00,26.18,26.19,26.07,26.13,31300.0,17.6325,17.6392,17.5584,17.5988,31300.0
2007-08-24 10:35:00,26.12,26.14,26.04,26.07,49700.0,17.5921,17.6055,17.5382,17.5584,49700.0
2007-08-24 10:40:00,26.09,26.13,26.07,26.1,22500.0,17.5718,17.5988,17.5584,17.5786,22500.0
2007-08-24 10:45:00,26.12,26.12,26.03,26.05,37200.0,17.5921,17.5921,17.5314,17.5449,37200.0
2007-08-24 10:50:00,26.04,26.09,26.03,26.09,38900.0,17.5382,17.5718,17.5314,17.5718,38900.0
2007-08-24 10:55:00,26.09,26.11,26.09,26.1,16800.0,17.5718,17.5853,17.5718,17.5786,16800.0
2007-08-24 11:00:00,26.09,26.18,26.08,26.16,39400.0,17.5718,17.6325,17.5651,17.619,39400.0
2007-08-24 11:05:00,26.17,26.21,26.17,26.19,26800.0,17.6257,17.6527,17.6257,17.6392,26800.0
2007-08-24 11:10:00,26.19,26.24,26.19,26.22,12100.0,17.6392,17.6729,17.6392,17.6594,12100.0
2007-08-24 11:15:00,26.22,26.25,26.22,26.24,7900.0,17.6594,17.6796,17.6594,17.6729,7900.0
2007-08-24 11:20:00,26.24,26.25,26.23,26.24,19300.0,17.6729,17.6796,17.6661,17.6729,19300.0
2007-08-24 11:25:00,26.24,26.27,26.23,26.24,14000.0,17.6729,17.6931,17.6661,17.6729,14000.0
2007-08-24 11:30:00,26.24,26.26,26.2,26.22,20500.0,17.6729,17.6863,17.6459,17.6594,20500.0
2007-08-24 11:35:00,26.23,26.24,26.22,26.23,8500.0,17.6661,17.6729,17.6594,17.6661,8500.0
2007-08-24 11:40:00,26.23,26.25,26.22,26.24,24000.0,17.6661,17.6796,17.6594,17.6729,24000.0
2007-08-24 11:45:00,26.24,26.26,26.23,26.25,16600.0,17.6729,17.6863,17.6661,17.6796,16600.0
2007-08-24 11:50:00,26.26,26.31,26.25,26.26,20400.0,17.6863,17.72,17.6796,17.6863,20400.0
2007-08-24 11:55:00,26.27,26.28,26.26,26.27,10100.0,17.6931,17.6998,17.6863,17.6931,10100.0
2007-08-24 12:00:00,26.28,26.29,26.23,26.24,21000.0,17.6998,17.7065,17.6661,17.6729,21000.0
2007-08-24 12:05:00,26.25,26.28,26.25,26.25,18000.0,17.6796,17.6998,17.6796,17.6796,18000.0
2007-08-24 12:10:00,26.25,26.25,26.22,26.24,11000.0,17.6796,17.6796,17.6594,17.6729,11000.0
2007-08-24 12:15:00,26.24,26.28,26.22,26.27,23300.0,17.6729,17.6998,17.6594,17.6931,23300.0
2007-08-24 12:20:00,26.27,26.34,26.26,26.28,43300.0,17.6931,17.7402,17.6863,17.6998,43300.0
2007-08-24 12:25:00,26.28,26.29,26.27,26.28,9200.0,17.6998,17.7065,17.6931,17.6998,9200.0
2007-08-24 12:30:00,26.28,26.33,26.26,26.32,33700.0,17.6998,17.7335,17.6863,17.7268,33700.0
2007-08-24 12:35:00,26.33,26.37,26.33,26.37,17300.0,17.7335,17.7604,17.7335,17.7604,17300.0
2007-08-24 12:40:00,26.36,26.36,26.31,26.32,15800.0,17.7537,17.7537,17.72,17.7268,15800.0
2007-08-24 12:45:00,26.33,26.37,26.31,26.37,17200.0,17.7335,17.7604,17.72,17.7604,17200.0
2007-08-24 12:50:00,26.36,26.38,26.34,26.35,13500.0,17.7537,17.7672,17.7402,17.747,13500.0
2007-08-24 12:55:00,26.35,26.36,26.34,26.36,11900.0,17.747,17.7537,17.7402,17.7537,11900.0
2007-08-24 13:00:00,26.35,26.4,26.35,26.4,17100.0,17.747,17.7806,17.747,17.7806,17100.0
2007-08-24 13:05:00,26.4,26.4,26.38,26.4,11300.0,17.7806,17.7806,17.7672,17.7806,11300.0
2007-08-24 13:10:00,26.4,26.45,26.39,26.41,16200.0,17.7806,17.8143,17.7739,17.7874,16200.0
2007-08-24 13:15:00,26.41,26.44,26.41,26.42,5000.0,17.7874,17.8076,17.7874,17.7941,5000.0
2007-08-24 13:20:00,26.41,26.41,26.38,26.39,21600.0,17.7874,17.7874,17.7672,17.7739,21600.0
2007-08-24 13:25:00,26.39,26.41,26.38,26.39,19600.0,17.7739,17.7874,17.7672,17.7739,19600.0
2007-08-24 13:30:00,26.39,26.4,26.37,26.37,6700.0,17.7739,17.7806,17.7604,17.7604,6700.0
2007-08-24 13:35:00,26.37,26.4,26.36,26.37,38800.0,17.7604,17.7806,17.7537,17.7604,38800.0
2007-08-24 13:40:00,26.37,26.39,26.34,26.36,15300.0,17.7604,17.7739,17.7402,17.7537,15300.0
2007-08-24 13:45:00,26.35,26.37,26.35,26.35,6500.0,17.747,17.7604,17.747,17.747,6500.0
2007-08-24 13:50:00,26.36,26.36,26.34,26.34,8000.0,17.7537,17.7537,17.7402,17.7402,8000.0
2007-08-24 13:55:00,26.34,26.35,26.27,26.32,35900.0,17.7402,17.747,17.6931,17.7268,35900.0
2007-08-24 14:00:00,26.32,26.35,26.3,26.34,11700.0,17.7268,17.747,17.7133,17.7402,11700.0
2007-08-24 14:05:00,26.34,26.38,26.33,26.33,21900.0,17.7402,17.7672,17.7335,17.7335,21900.0
2007-08-24 14:10:00,26.33,26.33,26.28,26.28,20800.0,17.7335,17.7335,17.6998,17.6998,20800.0
2007-08-24 14:15:00,26.29,26.3,26.27,26.28,24900.0,17.7065,17.7133,17.6931,17.6998,24900.0
2007-08-24 14:20:00,26.28,26.32,26.27,26.31,18700.0,17.6998,17.7268,17.6931,17.72,18700.0
2007-08-24 14:25:00,26.31,26.33,26.27,26.31,35600.0,17.72,17.7335,17.6931,17.72,35600.0
2007-08-24 14:30:00,26.32,26.32,26.28,26.29,10100.0,17.7268,17.7268,17.6998,17.7065,10100.0
2007-08-24 14:35:00,26.29,26.3,26.27,26.27,24700.0,17.7065,17.7133,17.6931,17.6931,24700.0
2007-08-24 14:40:00,26.28,26.28,26.24,26.25,20200.0,17.6998,17.6998,17.6729,17.6796,20200.0
2007-08-24 14:45:00,26.24,26.27,26.23,26.25,27000.0,17.6729,17.6931,17.6661,17.6796,27000.0
2007-08-24 14:50:00,26.26,26.31,26.26,26.31,23600.0,17.6863,17.72,17.6863,17.72,23600.0
2007-08-24 14:55:00,26.31,26.36,26.31,26.35,24500.0,17.72,17.7537,17.72,17.747,24500.0
2007-08-24 15:00:00,26.36,26.42,26.34,26.39,40500.0,17.7537,17.7941,17.7402,17.7739,40500.0
2007-08-24 15:05:00,26.38,26.42,26.35,26.35,19600.0,17.7672,17.7941,17.747,17.747,19600.0
2007-08-24 15:10:00,26.35,26.43,26.35,26.4,40200.0,17.747,17.8008,17.747,17.7806,40200.0
2007-08-24 15:15:00,26.4,26.43,26.39,26.41,28000.0,17.7806,17.8008,17.7739,17.7874,28000.0
2007-08-24 15:20:00,26.41,26.41,26.34,26.39,24900.0,17.7874,17.7874,17.7402,17.7739,24900.0
2007-08-24 15:25:00,26.39,26.41,26.36,26.4,30900.0,17.7739,17.7874,17.7537,17.7806,30900.0
2007-08-24 15:30:00,26.41,26.52,26.41,26.46,34600.0,17.7874,17.8615,17.7874,17.821,34600.0
2007-08-24 15:35:00,26.47,26.47,26.43,26.45,31400.0,17.8278,17.8278,17.8008,17.8143,31400.0
2007-08-24 15:40:00,26.46,26.48,26.45,26.47,35400.0,17.821,17.8345,17.8143,17.8278,35400.0
2007-08-24 15:45:00,26.46,26.49,26.43,26.48,33500.0,17.821,17.8412,17.8008,17.8345,33500.0
2007-08-24 15:50:00,26.47,26.5,26.47,26.47,27800.0,17.8278,17.848,17.8278,17.8278,27800.0
2007-08-24 15:55:00,26.47,26.5,26.45,26.47,57500.0,17.8278,17.848,17.8143,17.8278,57500.0
2007-08-27 09:30:00,26.63,27.04,26.63,27.04,94700.0,17.9355,18.2117,17.9355,18.2117,94700.0
2007-08-27 09:35:00,27.05,27.12,26.9,27.08,92300.0,18.2184,18.2656,18.1174,18.2386,92300.0
2007-08-27 09:40:00,27.06,27.07,26.91,26.94,76100.0,18.2251,18.2319,18.1241,18.1443,76100.0
2007-08-27 09:45:00,26.94,26.98,26.86,26.9,66500.0,18.1443,18.1713,18.0904,18.1174,66500.0
2007-08-27 09:50:00,26.89,26.89,26.77,26.84,57700.0,18.1107,18.1107,18.0298,18.077,57700.0
2007-08-27 09:55:00,26.83,26.85,26.77,26.77,100000.0,18.0702,18.0837,18.0298,18.0298,100000.0
2007-08-27 10:00:00,26.78,26.84,26.74,26.78,66300.0,18.0366,18.077,18.0096,18.0366,66300.0
2007-08-27 10:05:00,26.79,26.79,26.7,26.71,37000.0,18.0433,18.0433,17.9827,17.9894,37000.0
2007-08-27 10:10:00,26.72,26.8,26.7,26.75,36000.0,17.9962,18.05,17.9827,18.0164,36000.0
2007-08-27 10:15:00,26.75,26.79,26.73,26.77,46800.0,18.0164,18.0433,18.0029,18.0298,46800.0
2007-08-27 10:20:00,26.78,26.81,26.74,26.78,35300.0,18.0366,18.0568,18.0096,18.0366,35300.0
2007-08-27 10:25:00,26.77,26.77,26.73,26.74,44600.0,18.0298,18.0298,18.0029,18.0096,44600.0
2007-08-27 10:30:00,26.75,26.75,26.71,26.73,38300.0,18.0164,18.0164,17.9894,18.0029,38300.0
2007-08-27 10:35:00,26.72,26.75,26.7,26.74,24500.0,17.9962,18.0164,17.9827,18.0096,24500.0
2007-08-27 10:40:00,26.74,26.8,26.73,26.8,53600.0,18.0096,18.05,18.0029,18.05,53600.0
2007-08-27 10:45:00,26.8,26.83,26.75,26.77,80900.0,18.05,18.0702,18.0164,18.0298,80900.0
2007-08-27 10:50:00,26.77,26.79,26.75,26.77,15300.0,18.0298,18.0433,18.0164,18.0298,15300.0
2007-08-27 10:55:00,26.76,26.81,26.76,26.78,29500.0,18.0231,18.0568,18.0231,18.0366,29500.0
2007-08-27 11:00:00,26.78,26.8,26.76,26.79,50600.0,18.0366,18.05,18.0231,18.0433,50600.0
2007-08-27 11:05:00,26.79,26.8,26.75,26.77,45200.0,18.0433,18.05,18.0164,18.0298,45200.0
2007-08-27 11:10:00,26.77,26.77,26.74,26.76,27200.0,18.0298,18.0298,18.0096,18.0231,27200.0
2007-08-27 11:15:00,26.75,26.76,26.72,26.73,32700.0,18.0164,18.0231,17.9962,18.0029,32700.0
2007-08-27 11:20:00,26.73,26.73,26.67,26.69,52800.0,18.0029,18.0029,17.9625,17.976,52800.0
2007-08-27 11:25:00,26.69,26.73,26.67,26.7,29000.0,17.976,18.0029,17.9625,17.9827,29000.0
2007-08-27 11:30:00,26.7,26.73,26.68,26.73,34400.0,17.9827,18.0029,17.9692,18.0029,34400.0
2007-08-27 11:35:00,26.74,26.76,26.71,26.72,26700.0,18.0096,18.0231,17.9894,17.9962,26700.0
2007-08-27 11:40:00,26.72,26.73,26.7,26.72,35600.0,17.9962,18.0029,17.9827,17.9962,35600.0
2007-08-27 11:45:00,26.71,26.72,26.69,26.71,40000.0,17.9894,17.9962,17.976,17.9894,40000.0
2007-08-27 11:50:00,26.7,26.71,26.69,26.7,23100.0,17.9827,17.9894,17.976,17.9827,23100.0
2007-08-27 11:55:00,26.7,26.79,26.68,26.77,60800.0,17.9827,18.0433,17.9692,18.0298,60800.0
2007-08-27 12:00:00,26.79,26.79,26.71,26.78,64600.0,18.0433,18.0433,17.9894,18.0366,64600.0
2007-08-27 12:05:00,26.76,26.79,26.76,26.76,29700.0,18.0231,18.0433,18.0231,18.0231,29700.0
2007-08-27 12:10:00,26.77,26.8,26.77,26.79,31200.0,18.0298,18.05,18.0298,18.0433,31200.0
2007-08-27 12:15:00,26.8,26.8,26.78,26.79,15900.0,18.05,18.05,18.0366,18.0433,15900.0
2007-08-27 12:20:00,26.79,26.83,26.76,26.77,78000.0,18.0433,18.0702,18.0231,18.0298,78000.0
2007-08-27 12:25:00,26.77,26.78,26.76,26.78,26300.0,18.0298,18.0366,18.0231,18.0366,26300.0
2007-08-27 12:30:00,26.77,26.79,26.76,26.78,27700.0,18.0298,18.0433,18.0231,18.0366,27700.0
2007-08-27 12:35:00,26.79,26.81,26.79,26.8,30900.0,18.0433,18.0568,18.0433,18.05,30900.0
2007-08-27 12:40:00,26.81,26.83,26.81,26.82,31400.0,18.0568,18.0702,18.0568,18.0635,31400.0
2007-08-27 12:45:00,26.83,26.91,26.81,26.87,145500.0,18.0702,18.1241,18.0568,18.0972,145500.0
2007-08-27 12:50:00,26.87,26.88,26.85,26.85,25600.0,18.0972,18.1039,18.0837,18.0837,25600.0
2007-08-27 12:55:00,26.85,26.86,26.81,26.82,23200.0,18.0837,18.0904,18.0568,18.0635,23200.0
2007-08-27 13:00:00,26.82,26.87,26.81,26.85,32800.0,18.0635,18.0972,18.0568,18.0837,32800.0
2007-08-27 13:05:00,26.85,26.94,26.84,26.87,57400.0,18.0837,18.1443,18.077,18.0972,57400.0
2007-08-27 13:10:00,26.88,26.88,26.83,26.83,29000.0,18.1039,18.1039,18.0702,18.0702,29000.0
2007-08-27 13:15:00,26.83,26.83,26.79,26.8,34100.0,18.0702,18.0702,18.0433,18.05,34100.0
2007-08-27 13:20:00,26.8,26.81,26.79,26.8,17700.0,18.05,18.0568,18.0433,18.05,17700.0
2007-08-27 13:25:00,26.8,26.83,26.8,26.8,22100.0,18.05,18.0702,18.05,18.05,22100.0
2007-08-27 13:30:00,26.8,26.83,26.77,26.77,28800.0,18.05,18.0702,18.0298,18.0298,28800.0
2007-08-27 13:35:00,26.78,26.79,26.7,26.73,58400.0,18.0366,18.0433,17.9827,18.0029,58400.0
2007-08-27 13:40:00,26.73,26.75,26.73,26.74,12000.0,18.0029,18.0164,18.0029,18.0096,12000.0
2007-08-27 13:45:00,26.74,26.78,26.74,26.76,13500.0,18.0096,18.0366,18.0096,18.0231,13500.0
2007-08-27 13:50:00,26.77,26.81,26.76,26.79,31400.0,18.0298,18.0568,18.0231,18.0433,31400.0
2007-08-27 13:55:00,26.8,26.81,26.77,26.77,28300.0,18.05,18.0568,18.0298,18.0298,28300.0
2007-08-27 14:00:00,26.78,26.89,26.77,26.85,51600.0,18.0366,18.1107,18.0298,18.0837,51600.0
2007-08-27 14:05:00,26.85,26.9,26.81,26.84,42700.0,18.0837,18.1174,18.0568,18.077,42700.0
2007-08-27 14:10:00,26.84,26.89,26.81,26.85,56400.0,18.077,18.1107,18.0568,18.0837,56400.0
2007-08-27 14:15:00,26.84,26.86,26.81,26.82,39100.0,18.077,18.0904,18.0568,18.0635,39100.0
2007-08-27 14:20:00,26.82,26.84,26.82,26.83,16000.0,18.0635,18.077,18.0635,18.0702,16000.0
2007-08-27 14:25:00,26.83,26.85,26.82,26.85,13800.0,18.0702,18.0837,18.0635,18.0837,13800.0
2007-08-27 14:30:00,26.85,26.89,26.76,26.86,89400.0,18.0837,18.1107,18.0231,18.0904,89400.0
2007-08-27 14:35:00,26.86,26.89,26.85,26.87,42400.0,18.0904,18.1107,18.0837,18.0972,42400.0
2007-08-27 14:40:00,26.88,26.89,26.84,26.85,22400.0,18.1039,18.1107,18.077,18.0837,22400.0
2007-08-27 14:45:00,26.85,26.86,26.82,26.83,11000.0,18.0837,18.0904,18.0635,18.0702,11000.0
2007-08-27 14:50:00,26.83,26.83,26.79,26.8,20500.0,18.0702,18.0702,18.0433,18.05,20500.0
2007-08-27 14:55:00,26.8,26.82,26.74,26.78,59500.0,18.05,18.0635,18.0096,18.0366,59500.0
2007-08-27 15:00:00,26.78,26.83,26.78,26.8,45800.0,18.0366,18.0702,18.0366,18.05,45800.0
2007-08-27 15:05:00,26.8,26.8,26.76,26.76,26100.0,18.05,18.05,18.0231,18.0231,26100.0
2007-08-27 15:10:00,26.77,26.8,26.76,26.76,33000.0,18.0298,18.05,18.0231,18.0231,33000.0
2007-08-27 15:15:00,26.77,26.77,26.71,26.71,36200.0,18.0298,18.0298,17.9894,17.9894,36200.0
2007-08-27 15:20:00,26.72,26.74,26.71,26.73,29200.0,17.9962,18.0096,17.9894,18.0029,29200.0
2007-08-27 15:25:00,26.73,26.85,26.72,26.84,50500.0,18.0029,18.0837,17.9962,18.077,50500.0
2007-08-27 15:30:00,26.84,26.87,26.78,26.78,88600.0,18.077,18.0972,18.0366,18.0366,88600.0
2007-08-27 15:35:00,26.79,26.84,26.78,26.84,40900.0,18.0433,18.077,18.0366,18.077,40900.0
2007-08-27 15:40:00,26.83,26.93,26.8,26.85,93800.0,18.0702,18.1376,18.05,18.0837,93800.0
2007-08-27 15:45:00,26.86,26.89,26.79,26.81,79800.0,18.0904,18.1107,18.0433,18.0568,79800.0
2007-08-27 15:50:00,26.8,26.82,26.74,26.77,69800.0,18.05,18.0635,18.0096,18.0298,69800.0
2007-08-27 15:55:00,26.76,26.8,26.71,26.78,86900.0,18.0231,18.05,17.9894,18.0366,86900.0
2007-08-28 09:30:00,26.67,26.71,26.63,26.69,22900.0,17.9625,17.9894,17.9355,17.976,22900.0
2007-08-28 09:35:00,26.69,26.71,26.56,26.6,33500.0,17.976,17.9894,17.8884,17.9153,33500.0
2007-08-28 09:40:00,26.59,26.59,26.51,26.53,19700.0,17.9086,17.9086,17.8547,17.8682,19700.0
2007-08-28 09:45:00,26.51,26.56,26.5,26.5,25500.0,17.8547,17.8884,17.848,17.848,25500.0
2007-08-28 09:50:00,26.5,26.5,26.42,26.5,30700.0,17.848,17.848,17.7941,17.848,30700.0
2007-08-28 09:55:00,26.5,26.54,26.5,26.53,22300.0,17.848,17.8749,17.848,17.8682,22300.0
2007-08-28 10:00:00,26.54,26.58,26.51,26.53,33700.0,17.8749,17.9019,17.8547,17.8682,33700.0
2007-08-28 10:05:00,26.53,26.53,26.45,26.46,34300.0,17.8682,17.8682,17.8143,17.821,34300.0
2007-08-28 10:10:00,26.45,26.61,26.45,26.6,29600.0,17.8143,17.9221,17.8143,17.9153,29600.0
2007-08-28 10:15:00,26.59,26.64,26.57,26.6,36200.0,17.9086,17.9423,17.8951,17.9153,36200.0
2007-08-28 10:20:00,26.6,26.6,26.55,26.58,46000.0,17.9153,17.9153,17.8817,17.9019,46000.0
2007-08-28 10:25:00,26.58,26.58,26.5,26.52,31600.0,17.9019,17.9019,17.848,17.8615,31600.0
2007-08-28 10:30:00,26.51,26.57,26.47,26.53,35300.0,17.8547,17.8951,17.8278,17.8682,35300.0
2007-08-28 10:35:00,26.54,26.55,26.46,26.49,27100.0,17.8749,17.8817,17.821,17.8412,27100.0
2007-08-28 10:40:00,26.48,26.5,26.45,26.45,22900.0,17.8345,17.848,17.8143,17.8143,22900.0
2007-08-28 10:45:00,26.45,26.46,26.38,26.4,24300.0,17.8143,17.821,17.7672,17.7806,24300.0
2007-08-28 10:50:00,26.4,26.4,26.37,26.37,35800.0,17.7806,17.7806,17.7604,17.7604,35800.0
2007-08-28 10:55:00,26.37,26.4,26.36,26.39,27100.0,17.7604,17.7806,17.7537,17.7739,27100.0
2007-08-28 11:00:00,26.38,26.38,26.34,26.35,31800.0,17.7672,17.7672,17.7402,17.747,31800.0
2007-08-28 11:05:00,26.34,26.4,26.32,26.37,30400.0,17.7402,17.7806,17.7268,17.7604,30400.0
2007-08-28 11:10:00,26.36,26.4,26.34,26.39,30500.0,17.7537,17.7806,17.7402,17.7739,30500.0
2007-08-28 11:15:00,26.38,26.42,26.38,26.4,25700.0,17.7672,17.7941,17.7672,17.7806,25700.0
2007-08-28 11:20:00,26.4,26.4,26.31,26.34,30700.0,17.7806,17.7806,17.72,17.7402,30700.0
2007-08-28 11:25:00,26.35,26.4,26.33,26.38,42300.0,17.747,17.7806,17.7335,17.7672,42300.0
2007-08-28 11:30:00,26.37,26.4,26.33,26.35,93400.0,17.7604,17.7806,17.7335,17.747,93400.0
2007-08-28 11:35:00,26.35,26.35,26.29,26.29,46500.0,17.747,17.747,17.7065,17.7065,46500.0
2007-08-28 11:40:00,26.29,26.3,26.21,26.21,37600.0,17.7065,17.7133,17.6527,17.6527,37600.0
2007-08-28 11:45:00,26.2,26.23,26.12,26.18,58800.0,17.6459,17.6661,17.5921,17.6325,58800.0
2007-08-28 11:50:00,26.18,26.22,26.18,26.2,30600.0,17.6325,17.6594,17.6325,17.6459,30600.0
2007-08-28 11:55:00,26.2,26.22,26.2,26.2,22100.0,17.6459,17.6594,17.6459,17.6459,22100.0
2007-08-28 12:00:00,26.2,26.21,26.18,26.19,35300.0,17.6459,17.6527,17.6325,17.6392,35300.0
2007-08-28 12:05:00,26.19,26.21,26.18,26.21,19400.0,17.6392,17.6527,17.6325,17.6527,19400.0
2007-08-28 12:10:00,26.21,26.22,26.2,26.22,29500.0,17.6527,17.6594,17.6459,17.6594,29500.0
2007-08-28 12:15:00,26.22,26.24,26.21,26.23,25200.0,17.6594,17.6729,17.6527,17.6661,25200.0
2007-08-28 12:20:00,26.23,26.27,26.23,26.27,30500.0,17.6661,17.6931,17.6661,17.6931,30500.0
2007-08-28 12:25:00,26.27,26.29,26.27,26.27,17600.0,17.6931,17.7065,17.6931,17.6931,17600.0
2007-08-28 12:30:00,26.28,26.34,26.28,26.34,56500.0,17.6998,17.7402,17.6998,17.7402,56500.0
2007-08-28 12:35:00,26.33,26.34,26.27,26.28,74900.0,17.7335,17.7402,17.6931,17.6998,74900.0
2007-08-28 12:40:00,26.27,26.32,26.25,26.31,23100.0,17.6931,17.7268,17.6796,17.72,23100.0
2007-08-28 12:45:00,26.31,26.32,26.31,26.31,10700.0,17.72,17.7268,17.72,17.72,10700.0
2007-08-28 12:50:00,26.32,26.44,26.31,26.44,44500.0,17.7268,17.8076,17.72,17.8076,44500.0
2007-08-28 12:55:00,26.44,26.45,26.39,26.39,30000.0,17.8076,17.8143,17.7739,17.7739,30000.0
2007-08-28 13:00:00,26.39,26.4,26.39,26.39,12400.0,17.7739,17.7806,17.7739,17.7739,12400.0
2007-08-28 13:05:00,26.39,26.4,26.38,26.39,18300.0,17.7739,17.7806,17.7672,17.7739,18300.0
2007-08-28 13:10:00,26.39,26.4,26.37,26.38,16300.0,17.7739,17.7806,17.7604,17.7672,16300.0
2007-08-28 13:15:00,26.37,26.41,26.37,26.41,13800.0,17.7604,17.7874,17.7604,17.7874,13800.0
2007-08-28 13:20:00,26.4,26.42,26.37,26.39,38400.0,17.7806,17.7941,17.7604,17.7739,38400.0
2007-08-28 13:25:00,26.39,26.4,26.35,26.37,22800.0,17.7739,17.7806,17.747,17.7604,22800.0
2007-08-28 13:30:00,26.36,26.36,26.35,26.35,11900.0,17.7537,17.7537,17.747,17.747,11900.0
2007-08-28 13:35:00,26.36,26.45,26.35,26.43,31500.0,17.7537,17.8143,17.747,17.8008,31500.0
2007-08-28 13:40:00,26.44,26.44,26.43,26.43,21900.0,17.8076,17.8076,17.8008,17.8008,21900.0
2007-08-28 13:45:00,26.43,26.45,26.41,26.42,22100.0,17.8008,17.8143,17.7874,17.7941,22100.0
2007-08-28 13:50:00,26.41,26.41,26.36,26.39,18300.0,17.7874,17.7874,17.7537,17.7739,18300.0
2007-08-28 13:55:00,26.39,26.4,26.39,26.39,9500.0,17.7739,17.7806,17.7739,17.7739,9500.0
2007-08-28 14:00:00,26.4,26.41,26.34,26.34,68500.0,17.7806,17.7874,17.7402,17.7402,68500.0
2007-08-28 14:05:00,26.33,26.41,26.32,26.38,42300.0,17.7335,17.7874,17.7268,17.7672,42300.0
2007-08-28 14:10:00,26.38,26.4,26.37,26.39,32600.0,17.7672,17.7806,17.7604,17.7739,32600.0
2007-08-28 14:15:00,26.39,26.4,26.36,26.37,29300.0,17.7739,17.7806,17.7537,17.7604,29300.0
2007-08-28 14:20:00,26.37,26.39,26.32,26.33,44700.0,17.7604,17.7739,17.7268,17.7335,44700.0
2007-08-28 14:25:00,26.32,26.37,26.32,26.35,69600.0,17.7268,17.7604,17.7268,17.747,69600.0
2007-08-28 14:30:00,26.34,26.36,26.33,26.33,32600.0,17.7402,17.7537,17.7335,17.7335,32600.0
2007-08-28 14:35:00,26.33,26.35,26.31,26.31,41800.0,17.7335,17.747,17.72,17.72,41800.0
2007-08-28 14:40:00,26.31,26.31,26.25,26.26,23100.0,17.72,17.72,17.6796,17.6863,23100.0
2007-08-28 14:45:00,26.27,26.3,26.27,26.28,22500.0,17.6931,17.7133,17.6931,17.6998,22500.0
2007-08-28 14:50:00,26.28,26.3,26.27,26.27,24900.0,17.6998,17.7133,17.6931,17.6931,24900.0
2007-08-28 14:55:00,26.27,26.29,26.25,26.29,27600.0,17.6931,17.7065,17.6796,17.7065,27600.0
2007-08-28 15:00:00,26.29,26.31,26.27,26.27,36800.0,17.7065,17.72,17.6931,17.6931,36800.0
2007-08-28 15:05:00,26.27,26.27,26.2,26.23,41900.0,17.6931,17.6931,17.6459,17.6661,41900.0
2007-08-28 15:10:00,26.23,26.26,26.21,26.21,29200.0,17.6661,17.6863,17.6527,17.6527,29200.0
2007-08-28 15:15:00,26.21,26.25,26.21,26.24,31400.0,17.6527,17.6796,17.6527,17.6729,31400.0
2007-08-28 15:20:00,26.23,26.24,26.17,26.2,50500.0,17.6661,17.6729,17.6257,17.6459,50500.0
2007-08-28 15:25:00,26.19,26.2,26.16,26.17,46000.0,17.6392,17.6459,17.619,17.6257,46000.0
2007-08-28 15:30:00,26.16,26.17,26.12,26.13,49900.0,17.619,17.6257,17.5921,17.5988,49900.0
2007-08-28 15:35:00,26.13,26.14,26.1,26.14,58600.0,17.5988,17.6055,17.5786,17.6055,58600.0
2007-08-28 15:40:00,26.13,26.14,26.07,26.11,76000.0,17.5988,17.6055,17.5584,17.5853,76000.0
2007-08-28 15:45:00,26.11,26.11,26.07,26.1,60800.0,17.5853,17.5853,17.5584,17.5786,60800.0
2007-08-28 15:50:00,26.1,26.12,26.02,26.02,122100.0,17.5786,17.5921,17.5247,17.5247,122100.0
2007-08-28 15:55:00,26.04,26.11,25.99,26.06,112800.0,17.5382,17.5853,17.5045,17.5516,112800.0
2007-08-29 09:30:00,26.2,26.25,26.18,26.22,27400.0,17.6459,17.6796,17.6325,17.6594,27400.0
2007-08-29 09:35:00,26.22,26.24,26.12,26.17,16000.0,17.6594,17.6729,17.5921,17.6257,16000.0
2007-08-29 09:40:00,26.15,26.22,26.13,26.15,21500.0,17.6123,17.6594,17.5988,17.6123,21500.0
2007-08-29 09:45:00,26.14,26.14,26.07,26.07,20200.0,17.6055,17.6055,17.5584,17.5584,20200.0
2007-08-29 09:50:00,26.07,26.11,26.05,26.05,31900.0,17.5584,17.5853,17.5449,17.5449,31900.0
2007-08-29 09:55:00,26.04,26.15,26.04,26.08,24200.0,17.5382,17.6123,17.5382,17.5651,24200.0
2007-08-29 10:00:00,26.07,26.08,26.02,26.02,27700.0,17.5584,17.5651,17.5247,17.5247,27700.0
2007-08-29 10:05:00,26.01,26.02,25.99,26.0,9900.0,17.518,17.5247,17.5045,17.5112,9900.0
2007-08-29 10:10:00,25.99,26.0,25.95,25.96,25900.0,17.5045,17.5112,17.4776,17.4843,25900.0
2007-08-29 10:15:00,25.96,25.98,25.94,25.95,36700.0,17.4843,17.4978,17.4708,17.4776,36700.0
2007-08-29 10:20:00,25.96,25.99,25.93,25.93,43900.0,17.4843,17.5045,17.4641,17.4641,43900.0
2007-08-29 10:25:00,25.94,25.95,25.91,25.93,28700.0,17.4708,17.4776,17.4506,17.4641,28700.0
2007-08-29 10:30:00,25.92,25.93,25.88,25.9,37600.0,17.4573,17.4641,17.4304,17.4439,37600.0
2007-08-29 10:35:00,25.9,25.93,25.87,25.9,48900.0,17.4439,17.4641,17.4237,17.4439,48900.0
2007-08-29 10:40:00,25.9,25.96,25.89,25.94,27800.0,17.4439,17.4843,17.4371,17.4708,27800.0
2007-08-29 10:45:00,25.92,25.95,25.89,25.9,88200.0,17.4573,17.4776,17.4371,17.4439,88200.0
2007-08-29 10:50:00,25.89,25.96,25.89,25.96,24900.0,17.4371,17.4843,17.4371,17.4843,24900.0
2007-08-29 10:55:00,25.97,26.01,25.93,26.0,58300.0,17.491,17.518,17.4641,17.5112,58300.0
2007-08-29 11:00:00,26.01,26.05,25.96,26.0,63500.0,17.518,17.5449,17.4843,17.5112,63500.0
2007-08-29 11:05:00,25.99,26.05,25.95,25.95,93200.0,17.5045,17.5449,17.4776,17.4776,93200.0
2007-08-29 11:10:00,25.95,25.99,25.94,25.95,43700.0,17.4776,17.5045,17.4708,17.4776,43700.0
2007-08-29 11:15:00,25.94,25.97,25.94,25.95,36100.0,17.4708,17.491,17.4708,17.4776,36100.0
2007-08-29 11:20:00,25.95,26.0,25.94,26.0,47200.0,17.4776,17.5112,17.4708,17.5112,47200.0
2007-08-29 11:25:00,26.02,26.06,25.99,26.0,42700.0,17.5247,17.5516,17.5045,17.5112,42700.0
2007-08-29 11:30:00,25.99,26.0,25.92,25.94,64700.0,17.5045,17.5112,17.4573,17.4708,64700.0
2007-08-29 11:35:00,25.94,25.97,25.92,25.93,61500.0,17.4708,17.491,17.4573,17.4641,61500.0
2007-08-29 11:40:00,25.94,25.96,25.93,25.93,32100.0,17.4708,17.4843,17.4641,17.4641,32100.0
2007-08-29 11:45:00,25.94,25.99,25.94,25.97,55100.0,17.4708,17.5045,17.4708,17.491,55100.0
2007-08-29 11:50:00,25.98,26.0,25.95,26.0,31300.0,17.4978,17.5112,17.4776,17.5112,31300.0
2007-08-29 11:55:00,26.0,26.24,26.0,26.15,103400.0,17.5112,17.6729,17.5112,17.6123,103400.0
2007-08-29 12:00:00,26.16,26.18,26.12,26.15,38200.0,17.619,17.6325,17.5921,17.6123,38200.0
2007-08-29 12:05:00,26.15,26.16,26.13,26.14,21200.0,17.6123,17.619,17.5988,17.6055,21200.0
2007-08-29 12:10:00,26.14,26.16,26.13,26.14,52100.0,17.6055,17.619,17.5988,17.6055,52100.0
2007-08-29 12:15:00,26.13,26.16,26.1,26.15,28900.0,17.5988,17.619,17.5786,17.6123,28900.0
2007-08-29 12:20:00,26.15,26.18,26.14,26.15,35800.0,17.6123,17.6325,17.6055,17.6123,35800.0
2007-08-29 12:25:00,26.15,26.15,26.09,26.09,29800.0,17.6123,17.6123,17.5718,17.5718,29800.0
2007-08-29 12:30:00,26.08,26.1,26.08,26.1,12300.0,17.5651,17.5786,17.5651,17.5786,12300.0
2007-08-29 12:35:00,26.1,26.11,26.05,26.05,24700.0,17.5786,17.5853,17.5449,17.5449,24700.0
2007-08-29 12:40:00,26.05,26.07,26.04,26.05,14900.0,17.5449,17.5584,17.5382,17.5449,14900.0
2007-08-29 12:45:00,26.05,26.06,26.01,26.01,31000.0,17.5449,17.5516,17.518,17.518,31000.0
2007-08-29 12:50:00,26.01,26.02,25.99,26.01,25300.0,17.518,17.5247,17.5045,17.518,25300.0
2007-08-29 12:55:00,26.02,26.02,25.99,26.0,21200.0,17.5247,17.5247,17.5045,17.5112,21200.0
2007-08-29 13:00:00,26.01,26.05,26.0,26.04,29200.0,17.518,17.5449,17.5112,17.5382,29200.0
2007-08-29 13:05:00,26.05,26.06,26.01,26.03,62800.0,17.5449,17.5516,17.518,17.5314,62800.0
2007-08-29 13:10:00,26.03,26.06,26.0,26.01,50800.0,17.5314,17.5516,17.5112,17.518,50800.0
2007-08-29 13:15:00,26.0,26.0,25.97,25.97,29000.0,17.5112,17.5112,17.491,17.491,29000.0
2007-08-29 13:20:00,25.97,25.98,25.93,25.93,47600.0,17.491,17.4978,17.4641,17.4641,47600.0
2007-08-29 13:25:00,25.94,25.98,25.94,25.98,14000.0,17.4708,17.4978,17.4708,17.4978,14000.0
2007-08-29 13:30:00,25.98,26.01,25.96,25.98,38300.0,17.4978,17.518,17.4843,17.4978,38300.0
2007-08-29 13:35:00,25.98,26.01,25.97,25.99,31200.0,17.4978,17.518,17.491,17.5045,31200.0
2007-08-29 13:40:00,25.98,26.03,25.98,26.0,30600.0,17.4978,17.5314,17.4978,17.5112,30600.0
2007-08-29 13:45:00,26.0,26.05,25.98,26.05,31400.0,17.5112,17.5449,17.4978,17.5449,31400.0
2007-08-29 13:50:00,26.03,26.07,26.02,26.04,15800.0,17.5314,17.5584,17.5247,17.5382,15800.0
2007-08-29 13:55:00,26.05,26.1,26.04,26.09,39400.0,17.5449,17.5786,17.5382,17.5718,39400.0
2007-08-29 14:00:00,26.09,26.17,26.08,26.15,59600.0,17.5718,17.6257,17.5651,17.6123,59600.0
2007-08-29 14:05:00,26.15,26.21,26.14,26.16,45300.0,17.6123,17.6527,17.6055,17.619,45300.0
2007-08-29 14:10:00,26.16,26.19,26.14,26.15,36700.0,17.619,17.6392,17.6055,17.6123,36700.0
2007-08-29 14:15:00,26.15,26.18,26.11,26.12,29600.0,17.6123,17.6325,17.5853,17.5921,29600.0
2007-08-29 14:20:00,26.11,26.16,26.11,26.15,13900.0,17.5853,17.619,17.5853,17.6123,13900.0
2007-08-29 14:25:00,26.14,26.18,26.1,26.11,48600.0,17.6055,17.6325,17.5786,17.5853,48600.0
2007-08-29 14:30:00,26.11,26.22,26.09,26.2,39400.0,17.5853,17.6594,17.5718,17.6459,39400.0
2007-08-29 14:35:00,26.21,26.21,26.18,26.2,31100.0,17.6527,17.6527,17.6325,17.6459,31100.0
2007-08-29 14:40:00,26.19,26.2,26.16,26.16,48500.0,17.6392,17.6459,17.619,17.619,48500.0
2007-08-29 14:45:00,26.16,26.17,26.15,26.16,26700.0,17.619,17.6257,17.6123,17.619,26700.0
2007-08-29 14:50:00,26.17,26.17,26.13,26.14,30000.0,17.6257,17.6257,17.5988,17.6055,30000.0
2007-08-29 14:55:00,26.14,26.15,26.12,26.13,21100.0,17.6055,17.6123,17.5921,17.5988,21100.0
2007-08-29 15:00:00,26.13,26.18,26.13,26.14,30900.0,17.5988,17.6325,17.5988,17.6055,30900.0
2007-08-29 15:05:00,26.14,26.2,26.13,26.18,36500.0,17.6055,17.6459,17.5988,17.6325,36500.0
2007-08-29 15:10:00,26.18,26.25,26.17,26.2,54100.0,17.6325,17.6796,17.6257,17.6459,54100.0
2007-08-29 15:15:00,26.2,26.23,26.19,26.2,40100.0,17.6459,17.6661,17.6392,17.6459,40100.0
2007-08-29 15:20:00,26.21,26.23,26.16,26.22,32600.0,17.6527,17.6661,17.619,17.6594,32600.0
2007-08-29 15:25:00,26.22,26.26,26.22,26.25,25700.0,17.6594,17.6863,17.6594,17.6796,25700.0
2007-08-29 15:30:00,26.26,26.28,26.25,26.26,51300.0,17.6863,17.6998,17.6796,17.6863,51300.0
2007-08-29 15:35:00,26.26,26.3,26.25,26.26,97500.0,17.6863,17.7133,17.6796,17.6863,97500.0
2007-08-29 15:40:00,26.27,26.29,26.21,26.22,232700.0,17.6931,17.7065,17.6527,17.6594,232700.0
2007-08-29 15:45:00,26.21,26.27,26.2,26.24,73400.0,17.6527,17.6931,17.6459,17.6729,73400.0
2007-08-29 15:50:00,26.23,26.3,26.22,26.3,120900.0,17.6661,17.7133,17.6594,17.7133,120900.0
2007-08-29 15:55:00,26.28,26.32,26.25,26.3,128200.0,17.6998,17.7268,17.6796,17.7133,128200.0
2007-08-30 09:30:00,26.07,26.25,26.0,26.1,28900.0,17.5584,17.6796,17.5112,17.5786,28900.0
2007-08-30 09:35:00,26.1,26.1,26.0,26.07,12600.0,17.5786,17.5786,17.5112,17.5584,12600.0
2007-08-30 09:40:00,26.06,26.15,26.05,26.15,21900.0,17.5516,17.6123,17.5449,17.6123,21900.0
2007-08-30 09:45:00,26.15,26.18,26.1,26.16,18600.0,17.6123,17.6325,17.5786,17.619,18600.0
2007-08-30 09:50:00,26.17,26.35,26.15,26.31,56000.0,17.6257,17.747,17.6123,17.72,56000.0
2007-08-30 09:55:00,26.3,26.37,26.29,26.29,24300.0,17.7133,17.7604,17.7065,17.7065,24300.0
2007-08-30 10:00:00,26.29,26.33,26.28,26.31,34100.0,17.7065,17.7335,17.6998,17.72,34100.0
2007-08-30 10:05:00,26.31,26.45,26.31,26.4,57200.0,17.72,17.8143,17.72,17.7806,57200.0
2007-08-30 10:10:00,26.4,26.46,26.35,26.37,47700.0,17.7806,17.821,17.747,17.7604,47700.0
2007-08-30 10:15:00,26.36,26.36,26.33,26.34,19800.0,17.7537,17.7537,17.7335,17.7402,19800.0
2007-08-30 10:20:00,26.33,26.36,26.32,26.33,27200.0,17.7335,17.7537,17.7268,17.7335,27200.0
2007-08-30 10:25:00,26.33,26.48,26.33,26.44,39100.0,17.7335,17.8345,17.7335,17.8076,39100.0
2007-08-30 10:30:00,26.43,26.44,26.38,26.38,11900.0,17.8008,17.8076,17.7672,17.7672,11900.0
2007-08-30 10:35:00,26.38,26.44,26.36,26.37,19900.0,17.7672,17.8076,17.7537,17.7604,19900.0
2007-08-30 10:40:00,26.36,26.37,26.33,26.36,8700.0,17.7537,17.7604,17.7335,17.7537,8700.0
2007-08-30 10:45:00,26.36,26.39,26.33,26.38,23300.0,17.7537,17.7739,17.7335,17.7672,23300.0
2007-08-30 10:50:00,26.38,26.47,26.37,26.45,26600.0,17.7672,17.8278,17.7604,17.8143,26600.0
2007-08-30 10:55:00,26.46,26.5,26.42,26.5,26800.0,17.821,17.848,17.7941,17.848,26800.0
2007-08-30 11:00:00,26.5,26.54,26.48,26.52,37800.0,17.848,17.8749,17.8345,17.8615,37800.0
2007-08-30 11:05:00,26.52,26.52,26.49,26.49,10400.0,17.8615,17.8615,17.8412,17.8412,10400.0
2007-08-30 11:10:00,26.49,26.55,26.49,26.54,34200.0,17.8412,17.8817,17.8412,17.8749,34200.0
2007-08-30 11:15:00,26.54,26.56,26.51,26.55,17900.0,17.8749,17.8884,17.8547,17.8817,17900.0
2007-08-30 11:20:00,26.56,26.59,26.55,26.55,35000.0,17.8884,17.9086,17.8817,17.8817,35000.0
2007-08-30 11:25:00,26.54,26.54,26.49,26.54,12400.0,17.8749,17.8749,17.8412,17.8749,12400.0
2007-08-30 11:30:00,26.54,26.54,26.5,26.52,13100.0,17.8749,17.8749,17.848,17.8615,13100.0
2007-08-30 11:35:00,26.52,26.54,26.48,26.52,124100.0,17.8615,17.8749,17.8345,17.8615,124100.0
2007-08-30 11:40:00,26.53,26.57,26.5,26.55,17000.0,17.8682,17.8951,17.848,17.8817,17000.0
2007-08-30 11:45:00,26.56,26.57,26.51,26.53,13600.0,17.8884,17.8951,17.8547,17.8682,13600.0
2007-08-30 11:50:00,26.51,26.53,26.47,26.48,7200.0,17.8547,17.8682,17.8278,17.8345,7200.0
2007-08-30 11:55:00,26.49,26.51,26.47,26.49,15400.0,17.8412,17.8547,17.8278,17.8412,15400.0
2007-08-30 12:00:00,26.5,26.5,26.43,26.43,15400.0,17.848,17.848,17.8008,17.8008,15400.0
2007-08-30 12:05:00,26.43,26.43,26.38,26.38,13500.0,17.8008,17.8008,17.7672,17.7672,13500.0
2007-08-30 12:10:00,26.38,26.38,26.36,26.37,11900.0,17.7672,17.7672,17.7537,17.7604,11900.0
2007-08-30 12:15:00,26.36,26.38,26.31,26.32,38100.0,17.7537,17.7672,17.72,17.7268,38100.0
2007-08-30 12:20:00,26.32,26.46,26.32,26.41,75700.0,17.7268,17.821,17.7268,17.7874,75700.0
2007-08-30 12:25:00,26.4,26.42,26.39,26.39,32500.0,17.7806,17.7941,17.7739,17.7739,32500.0
2007-08-30 12:30:00,26.39,26.47,26.37,26.45,49600.0,17.7739,17.8278,17.7604,17.8143,49600.0
2007-08-30 12:35:00,26.46,26.49,26.45,26.46,16800.0,17.821,17.8412,17.8143,17.821,16800.0
2007-08-30 12:40:00,26.47,26.49,26.44,26.48,16900.0,17.8278,17.8412,17.8076,17.8345,16900.0
2007-08-30 12:45:00,26.49,26.5,26.46,26.48,13000.0,17.8412,17.848,17.821,17.8345,13000.0
2007-08-30 12:50:00,26.48,26.54,26.47,26.53,22000.0,17.8345,17.8749,17.8278,17.8682,22000.0
2007-08-30 12:55:00,26.54,26.63,26.54,26.59,24900.0,17.8749,17.9355,17.8749,17.9086,24900.0
2007-08-30 13:00:00,26.58,26.64,26.56,26.6,27700.0,17.9019,17.9423,17.8884,17.9153,27700.0
2007-08-30 13:05:00,26.6,26.65,26.6,26.63,23000.0,17.9153,17.949,17.9153,17.9355,23000.0
2007-08-30 13:10:00,26.64,26.64,26.59,26.6,19500.0,17.9423,17.9423,17.9086,17.9153,19500.0
2007-08-30 13:15:00,26.6,26.67,26.59,26.64,41200.0,17.9153,17.9625,17.9086,17.9423,41200.0
2007-08-30 13:20:00,26.64,26.65,26.62,26.64,30500.0,17.9423,17.949,17.9288,17.9423,30500.0
2007-08-30 13:25:00,26.64,26.68,26.62,26.68,44800.0,17.9423,17.9692,17.9288,17.9692,44800.0
2007-08-30 13:30:00,26.67,26.67,26.54,26.55,40800.0,17.9625,17.9625,17.8749,17.8817,40800.0
2007-08-30 13:35:00,26.56,26.59,26.56,26.59,18800.0,17.8884,17.9086,17.8884,17.9086,18800.0
2007-08-30 13:40:00,26.58,26.63,26.57,26.63,22400.0,17.9019,17.9355,17.8951,17.9355,22400.0
2007-08-30 13:45:00,26.62,26.62,26.55,26.57,22800.0,17.9288,17.9288,17.8817,17.8951,22800.0
2007-08-30 13:50:00,26.57,26.62,26.55,26.61,27100.0,17.8951,17.9288,17.8817,17.9221,27100.0
2007-08-30 13:55:00,26.61,26.67,26.6,26.67,29600.0,17.9221,17.9625,17.9153,17.9625,29600.0
2007-08-30 14:00:00,26.66,26.72,26.66,26.71,30200.0,17.9557,17.9962,17.9557,17.9894,30200.0
2007-08-30 14:05:00,26.71,26.73,26.69,26.7,32800.0,17.9894,18.0029,17.976,17.9827,32800.0
2007-08-30 14:10:00,26.7,26.7,26.66,26.66,20600.0,17.9827,17.9827,17.9557,17.9557,20600.0
2007-08-30 14:15:00,26.66,26.68,26.64,26.65,19000.0,17.9557,17.9692,17.9423,17.949,19000.0
2007-08-30 14:20:00,26.65,26.68,26.61,26.65,45400.0,17.949,17.9692,17.9221,17.949,45400.0
2007-08-30 14:25:00,26.65,26.68,26.61,26.61,8500.0,17.949,17.9692,17.9221,17.9221,8500.0
2007-08-30 14:30:00,26.61,26.63,26.55,26.56,29100.0,17.9221,17.9355,17.8817,17.8884,29100.0
2007-08-30 14:35:00,26.55,26.59,26.54,26.54,30500.0,17.8817,17.9086,17.8749,17.8749,30500.0
2007-08-30 14:40:00,26.55,26.61,26.53,26.55,67000.0,17.8817,17.9221,17.8682,17.8817,67000.0
2007-08-30 14:45:00,26.55,26.66,26.52,26.53,91600.0,17.8817,17.9557,17.8615,17.8682,91600.0
2007-08-30 14:50:00,26.52,26.55,26.47,26.54,28000.0,17.8615,17.8817,17.8278,17.8749,28000.0
2007-08-30 14:55:00,26.55,26.56,26.51,26.52,26300.0,17.8817,17.8884,17.8547,17.8615,26300.0
2007-08-30 15:00:00,26.52,26.53,26.5,26.52,34400.0,17.8615,17.8682,17.848,17.8615,34400.0
2007-08-30 15:05:00,26.52,26.55,26.47,26.54,38200.0,17.8615,17.8817,17.8278,17.8749,38200.0
2007-08-30 15:10:00,26.54,26.58,26.52,26.54,30300.0,17.8749,17.9019,17.8615,17.8749,30300.0
2007-08-30 15:15:00,26.54,26.59,26.54,26.59,15900.0,17.8749,17.9086,17.8749,17.9086,15900.0
2007-08-30 15:20:00,26.58,26.61,26.54,26.59,49100.0,17.9019,17.9221,17.8749,17.9086,49100.0
2007-08-30 15:25:00,26.6,26.62,26.53,26.54,30800.0,17.9153,17.9288,17.8682,17.8749,30800.0
2007-08-30 15:30:00,26.54,26.57,26.49,26.53,64000.0,17.8749,17.8951,17.8412,17.8682,64000.0
2007-08-30 15:35:00,26.52,26.54,26.47,26.48,33200.0,17.8615,17.8749,17.8278,17.8345,33200.0
2007-08-30 15:40:00,26.48,26.5,26.43,26.45,40500.0,17.8345,17.848,17.8008,17.8143,40500.0
2007-08-30 15:45:00,26.45,26.49,26.43,26.45,38500.0,17.8143,17.8412,17.8008,17.8143,38500.0
2007-08-30 15:50:00,26.44,26.49,26.43,26.48,34700.0,17.8076,17.8412,17.8008,17.8345,34700.0
2007-08-30 15:55:00,26.46,26.5,26.44,26.47,49600.0,17.821,17.848,17.8076,17.8278,49600.0
2007-08-31 09:30:00,26.8,26.91,26.8,26.84,30900.0,18.05,18.1241,18.05,18.077,30900.0
2007-08-31 09:35:00,26.82,26.89,26.77,26.8,14600.0,18.0635,18.1107,18.0298,18.05,14600.0
2007-08-31 09:40:00,26.82,26.82,26.66,26.69,23800.0,18.0635,18.0635,17.9557,17.976,23800.0
2007-08-31 09:45:00,26.69,26.7,26.64,26.64,23500.0,17.976,17.9827,17.9423,17.9423,23500.0
2007-08-31 09:50:00,26.66,26.72,26.65,26.68,32700.0,17.9557,17.9962,17.949,17.9692,32700.0
2007-08-31 09:55:00,26.69,26.71,26.66,26.69,15700.0,17.976,17.9894,17.9557,17.976,15700.0
2007-08-31 10:00:00,26.68,26.74,26.52,26.56,60500.0,17.9692,18.0096,17.8615,17.8884,60500.0
2007-08-31 10:05:00,26.58,26.65,26.56,26.56,39400.0,17.9019,17.949,17.8884,17.8884,39400.0
2007-08-31 10:10:00,26.56,26.59,26.52,26.53,22000.0,17.8884,17.9086,17.8615,17.8682,22000.0
2007-08-31 10:15:00,26.53,26.63,26.52,26.62,33700.0,17.8682,17.9355,17.8615,17.9288,33700.0
2007-08-31 10:20:00,26.62,26.65,26.59,26.62,23900.0,17.9288,17.949,17.9086,17.9288,23900.0
2007-08-31 10:25:00,26.62,26.69,26.59,26.69,23500.0,17.9288,17.976,17.9086,17.976,23500.0
2007-08-31 10:30:00,26.68,26.74,26.65,26.73,43200.0,17.9692,18.0096,17.949,18.0029,43200.0
2007-08-31 10:35:00,26.74,26.82,26.69,26.79,57700.0,18.0096,18.0635,17.976,18.0433,57700.0
2007-08-31 10:40:00,26.8,26.84,26.76,26.76,47300.0,18.05,18.077,18.0231,18.0231,47300.0
2007-08-31 10:45:00,26.75,26.78,26.72,26.76,43600.0,18.0164,18.0366,17.9962,18.0231,43600.0
2007-08-31 10:50:00,26.77,26.77,26.74,26.76,43000.0,18.0298,18.0298,18.0096,18.0231,43000.0
2007-08-31 10:55:00,26.75,26.76,26.73,26.73,21400.0,18.0164,18.0231,18.0029,18.0029,21400.0
2007-08-31 11:00:00,26.72,26.75,26.71,26.73,28400.0,17.9962,18.0164,17.9894,18.0029,28400.0
2007-08-31 11:05:00,26.72,26.75,26.69,26.71,35600.0,17.9962,18.0164,17.976,17.9894,35600.0
2007-08-31 11:10:00,26.71,26.73,26.68,26.73,14000.0,17.9894,18.0029,17.9692,18.0029,14000.0
2007-08-31 11:15:00,26.72,26.75,26.66,26.74,24100.0,17.9962,18.0164,17.9557,18.0096,24100.0
2007-08-31 11:20:00,26.76,26.76,26.68,26.7,22000.0,18.0231,18.0231,17.9692,17.9827,22000.0
2007-08-31 11:25:00,26.7,26.75,26.7,26.73,23600.0,17.9827,18.0164,17.9827,18.0029,23600.0
2007-08-31 11:30:00,26.74,26.79,26.72,26.79,28700.0,18.0096,18.0433,17.9962,18.0433,28700.0
2007-08-31 11:35:00,26.78,26.8,26.76,26.8,19700.0,18.0366,18.05,18.0231,18.05,19700.0
2007-08-31 11:40:00,26.8,26.81,26.77,26.79,18900.0,18.05,18.0568,18.0298,18.0433,18900.0
2007-08-31 11:45:00,26.79,26.82,26.77,26.81,35000.0,18.0433,18.0635,18.0298,18.0568,35000.0
2007-08-31 11:50:00,26.81,26.83,26.8,26.8,13400.0,18.0568,18.0702,18.05,18.05,13400.0
2007-08-31 11:55:00,26.8,26.85,26.79,26.83,15100.0,18.05,18.0837,18.0433,18.0702,15100.0
2007-08-31 12:00:00,26.84,26.84,26.81,26.82,12200.0,18.077,18.077,18.0568,18.0635,12200.0
2007-08-31 12:05:00,26.82,26.82,26.79,26.79,11400.0,18.0635,18.0635,18.0433,18.0433,11400.0
2007-08-31 12:10:00,26.79,26.8,26.79,26.79,12500.0,18.0433,18.05,18.0433,18.0433,12500.0
2007-08-31 12:15:00,26.78,26.78,26.76,26.76,18200.0,18.0366,18.0366,18.0231,18.0231,18200.0
2007-08-31 12:20:00,26.77,26.84,26.77,26.8,27100.0,18.0298,18.077,18.0298,18.05,27100.0
2007-08-31 12:25:00,26.8,26.81,26.78,26.78,12000.0,18.05,18.0568,18.0366,18.0366,12000.0
2007-08-31 12:30:00,26.78,26.85,26.78,26.83,25900.0,18.0366,18.0837,18.0366,18.0702,25900.0
2007-08-31 12:35:00,26.84,26.85,26.81,26.82,17300.0,18.077,18.0837,18.0568,18.0635,17300.0
2007-08-31 12:40:00,26.83,26.85,26.83,26.84,17600.0,18.0702,18.0837,18.0702,18.077,17600.0
2007-08-31 12:45:00,26.84,26.85,26.82,26.82,6200.0,18.077,18.0837,18.0635,18.0635,6200.0
2007-08-31 12:50:00,26.82,26.84,26.8,26.82,36300.0,18.0635,18.077,18.05,18.0635,36300.0
2007-08-31 12:55:00,26.82,26.85,26.78,26.82,69900.0,18.0635,18.0837,18.0366,18.0635,69900.0
2007-08-31 13:00:00,26.83,26.85,26.81,26.81,17000.0,18.0702,18.0837,18.0568,18.0568,17000.0
2007-08-31 13:05:00,26.81,26.82,26.79,26.79,17000.0,18.0568,18.0635,18.0433,18.0433,17000.0
2007-08-31 13:10:00,26.79,26.8,26.77,26.77,10700.0,18.0433,18.05,18.0298,18.0298,10700.0
2007-08-31 13:15:00,26.77,26.77,26.73,26.74,21800.0,18.0298,18.0298,18.0029,18.0096,21800.0
2007-08-31 13:20:00,26.73,26.74,26.72,26.72,12300.0,18.0029,18.0096,17.9962,17.9962,12300.0
2007-08-31 13:25:00,26.72,26.74,26.72,26.73,6700.0,17.9962,18.0096,17.9962,18.0029,6700.0
2007-08-31 13:30:00,26.73,26.73,26.69,26.7,14900.0,18.0029,18.0029,17.976,17.9827,14900.0
2007-08-31 13:35:00,26.69,26.71,26.69,26.7,16900.0,17.976,17.9894,17.976,17.9827,16900.0
2007-08-31 13:40:00,26.69,26.7,26.67,26.67,21100.0,17.976,17.9827,17.9625,17.9625,21100.0
2007-08-31 13:45:00,26.66,26.66,26.61,26.61,19000.0,17.9557,17.9557,17.9221,17.9221,19000.0
2007-08-31 13:50:00,26.62,26.63,26.61,26.63,7700.0,17.9288,17.9355,17.9221,17.9355,7700.0
2007-08-31 13:55:00,26.63,26.65,26.63,26.65,14600.0,17.9355,17.949,17.9355,17.949,14600.0
2007-08-31 14:00:00,26.65,26.67,26.65,26.65,10800.0,17.949,17.9625,17.949,17.949,10800.0
2007-08-31 14:05:00,26.65,26.66,26.65,26.66,13600.0,17.949,17.9557,17.949,17.9557,13600.0
2007-08-31 14:10:00,26.67,26.67,26.63,26.63,30500.0,17.9625,17.9625,17.9355,17.9355,30500.0
2007-08-31 14:15:00,26.63,26.67,26.62,26.66,10800.0,17.9355,17.9625,17.9288,17.9557,10800.0
2007-08-31 14:20:00,26.65,26.65,26.6,26.61,19100.0,17.949,17.949,17.9153,17.9221,19100.0
2007-08-31 14:25:00,26.6,26.63,26.6,26.62,6800.0,17.9153,17.9355,17.9153,17.9288,6800.0
2007-08-31 14:30:00,26.62,26.64,26.6,26.63,13400.0,17.9288,17.9423,17.9153,17.9355,13400.0
2007-08-31 14:35:00,26.62,26.63,26.59,26.63,17400.0,17.9288,17.9355,17.9086,17.9355,17400.0
2007-08-31 14:40:00,26.63,26.63,26.61,26.63,9800.0,17.9355,17.9355,17.9221,17.9355,9800.0
2007-08-31 14:45:00,26.63,26.64,26.62,26.63,16900.0,17.9355,17.9423,17.9288,17.9355,16900.0
2007-08-31 14:50:00,26.63,26.63,26.6,26.62,16700.0,17.9355,17.9355,17.9153,17.9288,16700.0
2007-08-31 14:55:00,26.62,26.62,26.6,26.6,12900.0,17.9288,17.9288,17.9153,17.9153,12900.0
2007-08-31 15:00:00,26.61,26.64,26.6,26.63,12600.0,17.9221,17.9423,17.9153,17.9355,12600.0
2007-08-31 15:05:00,26.63,26.67,26.63,26.66,23600.0,17.9355,17.9625,17.9355,17.9557,23600.0
2007-08-31 15:10:00,26.67,26.74,26.67,26.72,24500.0,17.9625,18.0096,17.9625,17.9962,24500.0
2007-08-31 15:15:00,26.71,26.73,26.7,26.71,14900.0,17.9894,18.0029,17.9827,17.9894,14900.0
2007-08-31 15:20:00,26.72,26.72,26.69,26.69,21500.0,17.9962,17.9962,17.976,17.976,21500.0
2007-08-31 15:25:00,26.68,26.72,26.68,26.7,14300.0,17.9692,17.9962,17.9692,17.9827,14300.0
2007-08-31 15:30:00,26.71,26.76,26.71,26.75,21300.0,17.9894,18.0231,17.9894,18.0164,21300.0
2007-08-31 15:35:00,26.75,26.81,26.75,26.76,79500.0,18.0164,18.0568,18.0164,18.0231,79500.0
2007-08-31 15:40:00,26.76,26.79,26.76,26.77,67800.0,18.0231,18.0433,18.0231,18.0298,67800.0
2007-08-31 15:45:00,26.77,26.79,26.75,26.75,37900.0,18.0298,18.0433,18.0164,18.0164,37900.0
2007-08-31 15:50:00,26.74,26.74,26.66,26.69,39500.0,18.0096,18.0096,17.9557,17.976,39500.0
2007-08-31 15:55:00,26.69,26.71,26.62,26.62,111100.0,17.976,17.9894,17.9288,17.9288,111100.0
2007-09-04 09:30:00,26.52,26.61,26.5,26.6,37000.0,17.8615,17.9221,17.848,17.9153,37000.0
2007-09-04 09:35:00,26.61,26.77,26.55,26.6,30400.0,17.9221,18.0298,17.8817,17.9153,30400.0
2007-09-04 09:40:00,26.61,26.65,26.56,26.58,35300.0,17.9221,17.949,17.8884,17.9019,35300.0
2007-09-04 09:45:00,26.6,26.64,26.58,26.58,25000.0,17.9153,17.9423,17.9019,17.9019,25000.0
2007-09-04 09:50:00,26.57,26.6,26.56,26.57,62600.0,17.8951,17.9153,17.8884,17.8951,62600.0
2007-09-04 09:55:00,26.56,26.65,26.56,26.62,19600.0,17.8884,17.949,17.8884,17.9288,19600.0
2007-09-04 10:00:00,26.63,26.82,26.6,26.74,37300.0,17.9355,18.0635,17.9153,18.0096,37300.0
2007-09-04 10:05:00,26.74,26.8,26.74,26.78,18100.0,18.0096,18.05,18.0096,18.0366,18100.0
2007-09-04 10:10:00,26.78,26.79,26.76,26.79,14800.0,18.0366,18.0433,18.0231,18.0433,14800.0
2007-09-04 10:15:00,26.79,26.81,26.77,26.79,18500.0,18.0433,18.0568,18.0298,18.0433,18500.0
2007-09-04 10:20:00,26.8,26.81,26.75,26.75,31500.0,18.05,18.0568,18.0164,18.0164,31500.0
2007-09-04 10:25:00,26.75,26.76,26.74,26.74,14300.0,18.0164,18.0231,18.0096,18.0096,14300.0
2007-09-04 10:30:00,26.75,26.76,26.71,26.73,21900.0,18.0164,18.0231,17.9894,18.0029,21900.0
2007-09-04 10:35:00,26.74,26.78,26.74,26.77,25800.0,18.0096,18.0366,18.0096,18.0298,25800.0
2007-09-04 10:40:00,26.77,26.78,26.76,26.76,10600.0,18.0298,18.0366,18.0231,18.0231,10600.0
2007-09-04 10:45:00,26.75,26.84,26.75,26.78,28000.0,18.0164,18.077,18.0164,18.0366,28000.0
2007-09-04 10:50:00,26.77,26.8,26.76,26.76,33000.0,18.0298,18.05,18.0231,18.0231,33000.0
2007-09-04 10:55:00,26.76,26.77,26.71,26.71,89500.0,18.0231,18.0298,17.9894,17.9894,89500.0
2007-09-04 11:00:00,26.72,26.72,26.67,26.67,22800.0,17.9962,17.9962,17.9625,17.9625,22800.0
2007-09-04 11:05:00,26.68,26.71,26.67,26.68,31600.0,17.9692,17.9894,17.9625,17.9692,31600.0
2007-09-04 11:10:00,26.68,26.74,26.67,26.69,32800.0,17.9692,18.0096,17.9625,17.976,32800.0
2007-09-04 11:15:00,26.68,26.72,26.68,26.7,30000.0,17.9692,17.9962,17.9692,17.9827,30000.0
2007-09-04 11:20:00,26.71,26.77,26.7,26.76,38000.0,17.9894,18.0298,17.9827,18.0231,38000.0
2007-09-04 11:25:00,26.75,26.78,26.74,26.75,26600.0,18.0164,18.0366,18.0096,18.0164,26600.0
2007-09-04 11:30:00,26.76,26.77,26.74,26.75,13000.0,18.0231,18.0298,18.0096,18.0164,13000.0
2007-09-04 11:35:00,26.76,26.78,26.75,26.78,16900.0,18.0231,18.0366,18.0164,18.0366,16900.0
2007-09-04 11:40:00,26.78,26.78,26.74,26.74,20000.0,18.0366,18.0366,18.0096,18.0096,20000.0
2007-09-04 11:45:00,26.74,26.75,26.73,26.74,13800.0,18.0096,18.0164,18.0029,18.0096,13800.0
2007-09-04 11:50:00,26.74,26.75,26.73,26.73,17200.0,18.0096,18.0164,18.0029,18.0029,17200.0
2007-09-04 11:55:00,26.73,26.74,26.71,26.72,18900.0,18.0029,18.0096,17.9894,17.9962,18900.0
2007-09-04 12:00:00,26.72,26.73,26.7,26.71,27500.0,17.9962,18.0029,17.9827,17.9894,27500.0
2007-09-04 12:05:00,26.71,26.73,26.7,26.73,8800.0,17.9894,18.0029,17.9827,18.0029,8800.0
2007-09-04 12:10:00,26.73,26.75,26.72,26.73,24000.0,18.0029,18.0164,17.9962,18.0029,24000.0
2007-09-04 12:15:00,26.73,26.75,26.72,26.74,24700.0,18.0029,18.0164,17.9962,18.0096,24700.0
2007-09-04 12:20:00,26.74,26.75,26.73,26.74,20100.0,18.0096,18.0164,18.0029,18.0096,20100.0
2007-09-04 12:25:00,26.75,26.76,26.74,26.76,15900.0,18.0164,18.0231,18.0096,18.0231,15900.0
2007-09-04 12:30:00,26.75,26.77,26.75,26.76,16200.0,18.0164,18.0298,18.0164,18.0231,16200.0
2007-09-04 12:35:00,26.76,26.78,26.75,26.75,28900.0,18.0231,18.0366,18.0164,18.0164,28900.0
2007-09-04 12:40:00,26.75,26.76,26.74,26.75,11400.0,18.0164,18.0231,18.0096,18.0164,11400.0
2007-09-04 12:45:00,26.75,26.75,26.73,26.74,23100.0,18.0164,18.0164,18.0029,18.0096,23100.0
2007-09-04 12:50:00,26.74,26.75,26.74,26.75,8700.0,18.0096,18.0164,18.0096,18.0164,8700.0
2007-09-04 12:55:00,26.75,26.75,26.74,26.74,20700.0,18.0164,18.0164,18.0096,18.0096,20700.0
2007-09-04 13:00:00,26.74,26.75,26.72,26.75,33200.0,18.0096,18.0164,17.9962,18.0164,33200.0
2007-09-04 13:05:00,26.75,26.75,26.73,26.74,13800.0,18.0164,18.0164,18.0029,18.0096,13800.0
2007-09-04 13:10:00,26.74,26.76,26.74,26.76,35800.0,18.0096,18.0231,18.0096,18.0231,35800.0
2007-09-04 13:15:00,26.77,26.77,26.75,26.75,12300.0,18.0298,18.0298,18.0164,18.0164,12300.0
2007-09-04 13:20:00,26.76,26.77,26.76,26.77,22900.0,18.0231,18.0298,18.0231,18.0298,22900.0
2007-09-04 13:25:00,26.77,26.77,26.76,26.76,8000.0,18.0298,18.0298,18.0231,18.0231,8000.0
2007-09-04 13:30:00,26.77,26.78,26.77,26.77,23000.0,18.0298,18.0366,18.0298,18.0298,23000.0
2007-09-04 13:35:00,26.76,26.78,26.76,26.77,22100.0,18.0231,18.0366,18.0231,18.0298,22100.0
2007-09-04 13:40:00,26.77,26.79,26.76,26.79,23000.0,18.0298,18.0433,18.0231,18.0433,23000.0
2007-09-04 13:45:00,26.79,26.85,26.79,26.83,33600.0,18.0433,18.0837,18.0433,18.0702,33600.0
2007-09-04 13:50:00,26.84,26.85,26.83,26.84,14500.0,18.077,18.0837,18.0702,18.077,14500.0
2007-09-04 13:55:00,26.83,26.84,26.81,26.81,33300.0,18.0702,18.077,18.0568,18.0568,33300.0
2007-09-04 14:00:00,26.82,26.82,26.8,26.81,23600.0,18.0635,18.0635,18.05,18.0568,23600.0
2007-09-04 14:05:00,26.8,26.82,26.8,26.8,25700.0,18.05,18.0635,18.05,18.05,25700.0
2007-09-04 14:10:00,26.81,26.82,26.8,26.82,16300.0,18.0568,18.0635,18.05,18.0635,16300.0
2007-09-04 14:15:00,26.82,26.84,26.81,26.84,20100.0,18.0635,18.077,18.0568,18.077,20100.0
2007-09-04 14:20:00,26.82,26.85,26.82,26.84,26500.0,18.0635,18.0837,18.0635,18.077,26500.0
2007-09-04 14:25:00,26.84,26.85,26.81,26.82,48300.0,18.077,18.0837,18.0568,18.0635,48300.0
2007-09-04 14:30:00,26.82,26.85,26.81,26.83,17900.0,18.0635,18.0837,18.0568,18.0702,17900.0
2007-09-04 14:35:00,26.83,26.85,26.83,26.84,20500.0,18.0702,18.0837,18.0702,18.077,20500.0
2007-09-04 14:40:00,26.84,26.85,26.83,26.84,22300.0,18.077,18.0837,18.0702,18.077,22300.0
2007-09-04 14:45:00,26.84,26.85,26.82,26.84,31200.0,18.077,18.0837,18.0635,18.077,31200.0
2007-09-04 14:50:00,26.84,26.85,26.83,26.85,37600.0,18.077,18.0837,18.0702,18.0837,37600.0
2007-09-04 14:55:00,26.85,26.87,26.84,26.86,20600.0,18.0837,18.0972,18.077,18.0904,20600.0
2007-09-04 15:00:00,26.86,26.89,26.86,26.87,25700.0,18.0904,18.1107,18.0904,18.0972,25700.0
2007-09-04 15:05:00,26.88,26.94,26.87,26.92,38200.0,18.1039,18.1443,18.0972,18.1309,38200.0
2007-09-04 15:10:00,26.92,26.97,26.91,26.92,65700.0,18.1309,18.1645,18.1241,18.1309,65700.0
2007-09-04 15:15:00,26.93,26.95,26.92,26.95,32000.0,18.1376,18.1511,18.1309,18.1511,32000.0
2007-09-04 15:20:00,26.95,26.95,26.94,26.94,38100.0,18.1511,18.1511,18.1443,18.1443,38100.0
2007-09-04 15:25:00,26.94,26.95,26.94,26.95,33000.0,18.1443,18.1511,18.1443,18.1511,33000.0
2007-09-04 15:30:00,26.95,26.98,26.94,26.96,69800.0,18.1511,18.1713,18.1443,18.1578,69800.0
2007-09-04 15:35:00,26.95,26.97,26.93,26.94,35300.0,18.1511,18.1645,18.1376,18.1443,35300.0
2007-09-04 15:40:00,26.94,26.96,26.92,26.93,56800.0,18.1443,18.1578,18.1309,18.1376,56800.0
2007-09-04 15:45:00,26.92,26.93,26.87,26.9,89300.0,18.1309,18.1376,18.0972,18.1174,89300.0
2007-09-04 15:50:00,26.9,26.9,26.84,26.84,63000.0,18.1174,18.1174,18.077,18.077,63000.0
2007-09-04 15:55:00,26.85,26.87,26.79,26.8,162500.0,18.0837,18.0972,18.0433,18.05,162500.0
2007-09-05 09:30:00,26.5,26.61,26.4,26.48,41000.0,17.848,17.9221,17.7806,17.8345,41000.0
2007-09-05 09:35:00,26.49,26.61,26.47,26.5,29000.0,17.8412,17.9221,17.8278,17.848,29000.0
2007-09-05 09:40:00,26.51,26.54,26.43,26.49,38200.0,17.8547,17.8749,17.8008,17.8412,38200.0
2007-09-05 09:45:00,26.49,26.65,26.46,26.62,62600.0,17.8412,17.949,17.821,17.9288,62600.0
2007-09-05 09:50:00,26.6,26.63,26.57,26.61,21400.0,17.9153,17.9355,17.8951,17.9221,21400.0
2007-09-05 09:55:00,26.6,26.61,26.53,26.55,31700.0,17.9153,17.9221,17.8682,17.8817,31700.0
2007-09-05 10:00:00,26.54,26.55,26.46,26.51,46900.0,17.8749,17.8817,17.821,17.8547,46900.0
2007-09-05 10:05:00,26.52,26.56,26.45,26.5,28000.0,17.8615,17.8884,17.8143,17.848,28000.0
2007-09-05 10:10:00,26.49,26.52,26.41,26.48,35800.0,17.8412,17.8615,17.7874,17.8345,35800.0
2007-09-05 10:15:00,26.48,26.49,26.43,26.46,21800.0,17.8345,17.8412,17.8008,17.821,21800.0
2007-09-05 10:20:00,26.48,26.53,26.47,26.5,13200.0,17.8345,17.8682,17.8278,17.848,13200.0
2007-09-05 10:25:00,26.5,26.54,26.49,26.53,11000.0,17.848,17.8749,17.8412,17.8682,11000.0
2007-09-05 10:30:00,26.54,26.56,26.52,26.56,9800.0,17.8749,17.8884,17.8615,17.8884,9800.0
2007-09-05 10:35:00,26.56,26.63,26.54,26.61,32200.0,17.8884,17.9355,17.8749,17.9221,32200.0
2007-09-05 10:40:00,26.61,26.63,26.6,26.61,13500.0,17.9221,17.9355,17.9153,17.9221,13500.0
2007-09-05 10:45:00,26.6,26.67,26.6,26.65,23900.0,17.9153,17.9625,17.9153,17.949,23900.0
2007-09-05 10:50:00,26.65,26.68,26.62,26.68,22200.0,17.949,17.9692,17.9288,17.9692,22200.0
2007-09-05 10:55:00,26.67,26.7,26.65,26.69,33700.0,17.9625,17.9827,17.949,17.976,33700.0
2007-09-05 11:00:00,26.69,26.69,26.62,26.62,18600.0,17.976,17.976,17.9288,17.9288,18600.0
2007-09-05 11:05:00,26.62,26.64,26.6,26.63,17200.0,17.9288,17.9423,17.9153,17.9355,17200.0
2007-09-05 11:10:00,26.63,26.67,26.61,26.65,22800.0,17.9355,17.9625,17.9221,17.949,22800.0
2007-09-05 11:15:00,26.65,26.69,26.65,26.69,26900.0,17.949,17.976,17.949,17.976,26900.0
2007-09-05 11:20:00,26.66,26.67,26.63,26.64,12600.0,17.9557,17.9625,17.9355,17.9423,12600.0
2007-09-05 11:25:00,26.63,26.63,26.59,26.61,11800.0,17.9355,17.9355,17.9086,17.9221,11800.0
2007-09-05 11:30:00,26.59,26.61,26.56,26.59,15000.0,17.9086,17.9221,17.8884,17.9086,15000.0
2007-09-05 11:35:00,26.57,26.59,26.56,26.56,12100.0,17.8951,17.9086,17.8884,17.8884,12100.0
2007-09-05 11:40:00,26.56,26.64,26.53,26.62,30900.0,17.8884,17.9423,17.8682,17.9288,30900.0
2007-09-05 11:45:00,26.62,26.66,26.61,26.66,35300.0,17.9288,17.9557,17.9221,17.9557,35300.0
2007-09-05 11:50:00,26.65,26.68,26.65,26.66,10700.0,17.949,17.9692,17.949,17.9557,10700.0
2007-09-05 11:55:00,26.66,26.71,26.66,26.71,13300.0,17.9557,17.9894,17.9557,17.9894,13300.0
2007-09-05 12:00:00,26.71,26.72,26.69,26.7,9000.0,17.9894,17.9962,17.976,17.9827,9000.0
2007-09-05 12:05:00,26.71,26.72,26.7,26.72,5800.0,17.9894,17.9962,17.9827,17.9962,5800.0
2007-09-05 12:10:00,26.71,26.74,26.71,26.73,10400.0,17.9894,18.0096,17.9894,18.0029,10400.0
2007-09-05 12:15:00,26.74,26.74,26.74,26.74,6600.0,18.0096,18.0096,18.0096,18.0096,6600.0
2007-09-05 12:20:00,26.74,26.75,26.73,26.74,7000.0,18.0096,18.0164,18.0029,18.0096,7000.0
2007-09-05 12:25:00,26.74,26.8,26.74,26.79,13500.0,18.0096,18.05,18.0096,18.0433,13500.0
2007-09-05 12:30:00,26.8,26.8,26.78,26.79,19900.0,18.05,18.05,18.0366,18.0433,19900.0
2007-09-05 12:35:00,26.79,26.8,26.76,26.77,13800.0,18.0433,18.05,18.0231,18.0298,13800.0
2007-09-05 12:40:00,26.77,26.78,26.76,26.76,7900.0,18.0298,18.0366,18.0231,18.0231,7900.0
2007-09-05 12:45:00,26.76,26.77,26.74,26.76,22400.0,18.0231,18.0298,18.0096,18.0231,22400.0
2007-09-05 12:50:00,26.76,26.76,26.74,26.74,19300.0,18.0231,18.0231,18.0096,18.0096,19300.0
2007-09-05 12:55:00,26.75,26.77,26.74,26.77,19100.0,18.0164,18.0298,18.0096,18.0298,19100.0
2007-09-05 13:00:00,26.76,26.8,26.75,26.78,43600.0,18.0231,18.05,18.0164,18.0366,43600.0
2007-09-05 13:05:00,26.79,26.79,26.75,26.77,23400.0,18.0433,18.0433,18.0164,18.0298,23400.0
2007-09-05 13:10:00,26.77,26.78,26.75,26.75,26600.0,18.0298,18.0366,18.0164,18.0164,26600.0
2007-09-05 13:15:00,26.76,26.79,26.75,26.75,25800.0,18.0231,18.0433,18.0164,18.0164,25800.0
2007-09-05 13:20:00,26.75,26.76,26.73,26.73,15400.0,18.0164,18.0231,18.0029,18.0029,15400.0
2007-09-05 13:25:00,26.73,26.75,26.72,26.73,9700.0,18.0029,18.0164,17.9962,18.0029,9700.0
2007-09-05 13:30:00,26.74,26.75,26.69,26.74,63400.0,18.0096,18.0164,17.976,18.0096,63400.0
2007-09-05 13:35:00,26.75,26.76,26.7,26.76,25700.0,18.0164,18.0231,17.9827,18.0231,25700.0
2007-09-05 13:40:00,26.75,26.76,26.74,26.75,14100.0,18.0164,18.0231,18.0096,18.0164,14100.0
2007-09-05 13:45:00,26.75,26.8,26.74,26.77,62200.0,18.0164,18.05,18.0096,18.0298,62200.0
2007-09-05 13:50:00,26.78,26.8,26.77,26.77,27300.0,18.0366,18.05,18.0298,18.0298,27300.0
2007-09-05 13:55:00,26.77,26.77,26.74,26.75,11000.0,18.0298,18.0298,18.0096,18.0164,11000.0
2007-09-05 14:00:00,26.76,26.8,26.69,26.7,39300.0,18.0231,18.05,17.976,17.9827,39300.0
2007-09-05 14:05:00,26.69,26.72,26.66,26.7,11200.0,17.976,17.9962,17.9557,17.9827,11200.0
2007-09-05 14:10:00,26.69,26.7,26.67,26.68,7000.0,17.976,17.9827,17.9625,17.9692,7000.0
2007-09-05 14:15:00,26.68,26.71,26.65,26.65,22600.0,17.9692,17.9894,17.949,17.949,22600.0
2007-09-05 14:20:00,26.65,26.67,26.6,26.66,33000.0,17.949,17.9625,17.9153,17.9557,33000.0
2007-09-05 14:25:00,26.66,26.66,26.64,26.66,15800.0,17.9557,17.9557,17.9423,17.9557,15800.0
2007-09-05 14:30:00,26.65,26.71,26.65,26.7,26200.0,17.949,17.9894,17.949,17.9827,26200.0
2007-09-05 14:35:00,26.71,26.75,26.71,26.74,40400.0,17.9894,18.0164,17.9894,18.0096,40400.0
2007-09-05 14:40:00,26.74,26.78,26.72,26.76,31400.0,18.0096,18.0366,17.9962,18.0231,31400.0
2007-09-05 14:45:00,26.77,26.79,26.74,26.79,45000.0,18.0298,18.0433,18.0096,18.0433,45000.0
2007-09-05 14:50:00,26.79,26.79,26.74,26.75,53200.0,18.0433,18.0433,18.0096,18.0164,53200.0
2007-09-05 14:55:00,26.76,26.8,26.75,26.79,35100.0,18.0231,18.05,18.0164,18.0433,35100.0
2007-09-05 15:00:00,26.79,26.79,26.77,26.77,31900.0,18.0433,18.0433,18.0298,18.0298,31900.0
2007-09-05 15:05:00,26.77,26.8,26.76,26.78,48200.0,18.0298,18.05,18.0231,18.0366,48200.0
2007-09-05 15:10:00,26.79,26.8,26.76,26.79,28300.0,18.0433,18.05,18.0231,18.0433,28300.0
2007-09-05 15:15:00,26.8,26.81,26.78,26.8,71500.0,18.05,18.0568,18.0366,18.05,71500.0
2007-09-05 15:20:00,26.8,26.8,26.7,26.73,49600.0,18.05,18.05,17.9827,18.0029,49600.0
2007-09-05 15:25:00,26.73,26.73,26.69,26.71,22900.0,18.0029,18.0029,17.976,17.9894,22900.0
2007-09-05 15:30:00,26.71,26.74,26.68,26.7,20500.0,17.9894,18.0096,17.9692,17.9827,20500.0
2007-09-05 15:35:00,26.7,26.7,26.66,26.67,28800.0,17.9827,17.9827,17.9557,17.9625,28800.0
2007-09-05 15:40:00,26.67,26.74,26.67,26.7,39500.0,17.9625,18.0096,17.9625,17.9827,39500.0
2007-09-05 15:45:00,26.7,26.78,26.7,26.73,33700.0,17.9827,18.0366,17.9827,18.0029,33700.0
2007-09-05 15:50:00,26.73,26.76,26.65,26.66,41100.0,18.0029,18.0231,17.949,17.9557,41100.0
2007-09-05 15:55:00,26.65,26.67,26.62,26.65,65800.0,17.949,17.9625,17.9288,17.949,65800.0
2007-09-06 09:30:00,26.0,26.84,26.0,26.73,47800.0,17.5112,18.077,17.5112,18.0029,47800.0
2007-09-06 09:35:00,26.73,26.78,26.66,26.75,26800.0,18.0029,18.0366,17.9557,18.0164,26800.0
2007-09-06 09:40:00,26.76,26.78,26.75,26.77,27300.0,18.0231,18.0366,18.0164,18.0298,27300.0
2007-09-06 09:45:00,26.76,26.8,26.75,26.78,38200.0,18.0231,18.05,18.0164,18.0366,38200.0
2007-09-06 09:50:00,26.77,26.77,26.68,26.72,36800.0,18.0298,18.0298,17.9692,17.9962,36800.0
2007-09-06 09:55:00,26.74,26.75,26.72,26.74,34700.0,18.0096,18.0164,17.9962,18.0096,34700.0
2007-09-06 10:00:00,26.75,26.75,26.67,26.69,52500.0,18.0164,18.0164,17.9625,17.976,52500.0
2007-09-06 10:05:00,26.68,26.75,26.67,26.75,42000.0,17.9692,18.0164,17.9625,18.0164,42000.0
2007-09-06 10:10:00,26.73,26.77,26.73,26.75,29700.0,18.0029,18.0298,18.0029,18.0164,29700.0
2007-09-06 10:15:00,26.75,26.75,26.67,26.69,50200.0,18.0164,18.0164,17.9625,17.976,50200.0
2007-09-06 10:20:00,26.69,26.7,26.65,26.66,19500.0,17.976,17.9827,17.949,17.9557,19500.0
2007-09-06 10:25:00,26.65,26.68,26.65,26.65,14500.0,17.949,17.9692,17.949,17.949,14500.0
2007-09-06 10:30:00,26.64,26.66,26.61,26.62,23300.0,17.9423,17.9557,17.9221,17.9288,23300.0
2007-09-06 10:35:00,26.63,26.67,26.61,26.67,15400.0,17.9355,17.9625,17.9221,17.9625,15400.0
2007-09-06 10:40:00,26.67,26.7,26.66,26.69,17500.0,17.9625,17.9827,17.9557,17.976,17500.0
2007-09-06 10:45:00,26.69,26.7,26.68,26.7,15400.0,17.976,17.9827,17.9692,17.9827,15400.0
2007-09-06 10:50:00,26.7,26.72,26.69,26.7,22400.0,17.9827,17.9962,17.976,17.9827,22400.0
2007-09-06 10:55:00,26.7,26.71,26.68,26.68,10900.0,17.9827,17.9894,17.9692,17.9692,10900.0
2007-09-06 11:00:00,26.68,26.7,26.62,26.63,48500.0,17.9692,17.9827,17.9288,17.9355,48500.0
2007-09-06 11:05:00,26.62,26.63,26.56,26.57,25000.0,17.9288,17.9355,17.8884,17.8951,25000.0
2007-09-06 11:10:00,26.56,26.57,26.56,26.56,6000.0,17.8884,17.8951,17.8884,17.8884,6000.0
2007-09-06 11:15:00,26.57,26.57,26.56,26.57,14100.0,17.8951,17.8951,17.8884,17.8951,14100.0
2007-09-06 11:20:00,26.57,26.66,26.57,26.65,24600.0,17.8951,17.9557,17.8951,17.949,24600.0
2007-09-06 11:25:00,26.65,26.66,26.61,26.61,32800.0,17.949,17.9557,17.9221,17.9221,32800.0
2007-09-06 11:30:00,26.62,26.7,26.62,26.65,36900.0,17.9288,17.9827,17.9288,17.949,36900.0
2007-09-06 11:35:00,26.66,26.68,26.65,26.65,19200.0,17.9557,17.9692,17.949,17.949,19200.0
2007-09-06 11:40:00,26.65,26.66,26.63,26.66,18200.0,17.949,17.9557,17.9355,17.9557,18200.0
2007-09-06 11:45:00,26.65,26.66,26.64,26.65,47600.0,17.949,17.9557,17.9423,17.949,47600.0
2007-09-06 11:50:00,26.65,26.67,26.62,26.67,34400.0,17.949,17.9625,17.9288,17.9625,34400.0
2007-09-06 11:55:00,26.66,26.69,26.66,26.66,22400.0,17.9557,17.976,17.9557,17.9557,22400.0
2007-09-06 12:00:00,26.66,26.66,26.64,26.65,14700.0,17.9557,17.9557,17.9423,17.949,14700.0
2007-09-06 12:05:00,26.64,26.65,26.62,26.62,16300.0,17.9423,17.949,17.9288,17.9288,16300.0
2007-09-06 12:10:00,26.62,26.7,26.62,26.7,33900.0,17.9288,17.9827,17.9288,17.9827,33900.0
2007-09-06 12:15:00,26.7,26.75,26.69,26.74,27900.0,17.9827,18.0164,17.976,18.0096,27900.0
2007-09-06 12:20:00,26.74,26.74,26.7,26.7,20500.0,18.0096,18.0096,17.9827,17.9827,20500.0
2007-09-06 12:25:00,26.69,26.71,26.69,26.7,5300.0,17.976,17.9894,17.976,17.9827,5300.0
2007-09-06 12:30:00,26.7,26.71,26.69,26.7,8200.0,17.9827,17.9894,17.976,17.9827,8200.0
2007-09-06 12:35:00,26.71,26.75,26.7,26.75,23500.0,17.9894,18.0164,17.9827,18.0164,23500.0
2007-09-06 12:40:00,26.74,26.75,26.69,26.7,24200.0,18.0096,18.0164,17.976,17.9827,24200.0
2007-09-06 12:45:00,26.7,26.72,26.69,26.69,23700.0,17.9827,17.9962,17.976,17.976,23700.0
2007-09-06 12:50:00,26.71,26.74,26.69,26.72,24600.0,17.9894,18.0096,17.976,17.9962,24600.0
2007-09-06 12:55:00,26.72,26.76,26.72,26.76,29400.0,17.9962,18.0231,17.9962,18.0231,29400.0
2007-09-06 13:00:00,26.76,26.78,26.75,26.76,26500.0,18.0231,18.0366,18.0164,18.0231,26500.0
2007-09-06 13:05:00,26.76,26.77,26.73,26.74,40000.0,18.0231,18.0298,18.0029,18.0096,40000.0
2007-09-06 13:10:00,26.73,26.74,26.69,26.7,19100.0,18.0029,18.0096,17.976,17.9827,19100.0
2007-09-06 13:15:00,26.7,26.71,26.69,26.7,7700.0,17.9827,17.9894,17.976,17.9827,7700.0
2007-09-06 13:20:00,26.7,26.74,26.69,26.73,44900.0,17.9827,18.0096,17.976,18.0029,44900.0
2007-09-06 13:25:00,26.73,26.75,26.73,26.75,24100.0,18.0029,18.0164,18.0029,18.0164,24100.0
2007-09-06 13:30:00,26.74,26.76,26.73,26.76,45600.0,18.0096,18.0231,18.0029,18.0231,45600.0
2007-09-06 13:35:00,26.77,26.79,26.75,26.75,26000.0,18.0298,18.0433,18.0164,18.0164,26000.0
2007-09-06 13:40:00,26.75,26.77,26.75,26.77,20500.0,18.0164,18.0298,18.0164,18.0298,20500.0
2007-09-06 13:45:00,26.76,26.8,26.76,26.77,59100.0,18.0231,18.05,18.0231,18.0298,59100.0
2007-09-06 13:50:00,26.77,26.79,26.77,26.78,22500.0,18.0298,18.0433,18.0298,18.0366,22500.0
2007-09-06 13:55:00,26.78,26.78,26.75,26.76,21200.0,18.0366,18.0366,18.0164,18.0231,21200.0
2007-09-06 14:00:00,26.76,26.77,26.75,26.76,20300.0,18.0231,18.0298,18.0164,18.0231,20300.0
2007-09-06 14:05:00,26.76,26.79,26.75,26.77,35300.0,18.0231,18.0433,18.0164,18.0298,35300.0
2007-09-06 14:10:00,26.76,26.8,26.76,26.8,30300.0,18.0231,18.05,18.0231,18.05,30300.0
2007-09-06 14:15:00,26.79,26.8,26.78,26.79,19700.0,18.0433,18.05,18.0366,18.0433,19700.0
2007-09-06 14:20:00,26.79,26.79,26.76,26.77,31900.0,18.0433,18.0433,18.0231,18.0298,31900.0
2007-09-06 14:25:00,26.77,26.78,26.75,26.76,25900.0,18.0298,18.0366,18.0164,18.0231,25900.0
2007-09-06 14:30:00,26.76,26.77,26.74,26.76,51900.0,18.0231,18.0298,18.0096,18.0231,51900.0
2007-09-06 14:35:00,26.75,26.8,26.75,26.77,33100.0,18.0164,18.05,18.0164,18.0298,33100.0
2007-09-06 14:40:00,26.77,26.77,26.73,26.74,24100.0,18.0298,18.0298,18.0029,18.0096,24100.0
2007-09-06 14:45:00,26.74,26.75,26.73,26.74,24900.0,18.0096,18.0164,18.0029,18.0096,24900.0
2007-09-06 14:50:00,26.74,26.75,26.72,26.73,24200.0,18.0096,18.0164,17.9962,18.0029,24200.0
2007-09-06 14:55:00,26.74,26.8,26.73,26.79,60600.0,18.0096,18.05,18.0029,18.0433,60600.0
2007-09-06 15:00:00,26.8,26.8,26.78,26.78,53100.0,18.05,18.05,18.0366,18.0366,53100.0
2007-09-06 15:05:00,26.78,26.8,26.78,26.79,472400.0,18.0366,18.05,18.0366,18.0433,472400.0
2007-09-06 15:10:00,26.79,26.8,26.74,26.78,83600.0,18.0433,18.05,18.0096,18.0366,83600.0
2007-09-06 15:15:00,26.78,26.78,26.72,26.73,37300.0,18.0366,18.0366,17.9962,18.0029,37300.0
2007-09-06 15:20:00,26.73,26.74,26.72,26.74,21800.0,18.0029,18.0096,17.9962,18.0096,21800.0
2007-09-06 15:25:00,26.74,26.75,26.73,26.75,28900.0,18.0096,18.0164,18.0029,18.0164,28900.0
2007-09-06 15:30:00,26.75,26.75,26.67,26.7,132600.0,18.0164,18.0164,17.9625,17.9827,132600.0
2007-09-06 15:35:00,26.71,26.71,26.68,26.69,60900.0,17.9894,17.9894,17.9692,17.976,60900.0
2007-09-06 15:40:00,26.69,26.7,26.66,26.69,71900.0,17.976,17.9827,17.9557,17.976,71900.0
2007-09-06 15:45:00,26.68,26.71,26.67,26.68,69900.0,17.9692,17.9894,17.9625,17.9692,69900.0
2007-09-06 15:50:00,26.67,26.69,26.66,26.66,61700.0,17.9625,17.976,17.9557,17.9557,61700.0
2007-09-06 15:55:00,26.67,26.68,26.63,26.66,121000.0,17.9625,17.9692,17.9355,17.9557,121000.0
2007-09-07 09:30:00,26.32,26.54,26.28,26.47,52500.0,17.7268,17.8749,17.6998,17.8278,52500.0
2007-09-07 09:35:00,26.46,26.47,26.29,26.32,25700.0,17.821,17.8278,17.7065,17.7268,25700.0
2007-09-07 09:40:00,26.3,26.39,26.3,26.37,38800.0,17.7133,17.7739,17.7133,17.7604,38800.0
2007-09-07 09:45:00,26.38,26.38,26.26,26.28,20800.0,17.7672,17.7672,17.6863,17.6998,20800.0
2007-09-07 09:50:00,26.3,26.36,26.29,26.34,35100.0,17.7133,17.7537,17.7065,17.7402,35100.0
2007-09-07 09:55:00,26.35,26.48,26.34,26.44,33200.0,17.747,17.8345,17.7402,17.8076,33200.0
2007-09-07 10:00:00,26.43,26.52,26.4,26.5,24900.0,17.8008,17.8615,17.7806,17.848,24900.0
2007-09-07 10:05:00,26.51,26.52,26.41,26.42,26800.0,17.8547,17.8615,17.7874,17.7941,26800.0
2007-09-07 10:10:00,26.42,26.44,26.39,26.41,26700.0,17.7941,17.8076,17.7739,17.7874,26700.0
2007-09-07 10:15:00,26.41,26.44,26.38,26.39,21800.0,17.7874,17.8076,17.7672,17.7739,21800.0
2007-09-07 10:20:00,26.4,26.51,26.4,26.51,22400.0,17.7806,17.8547,17.7806,17.8547,22400.0
2007-09-07 10:25:00,26.51,26.54,26.49,26.53,22400.0,17.8547,17.8749,17.8412,17.8682,22400.0
2007-09-07 10:30:00,26.52,26.52,26.45,26.45,22000.0,17.8615,17.8615,17.8143,17.8143,22000.0
2007-09-07 10:35:00,26.46,26.5,26.44,26.47,23500.0,17.821,17.848,17.8076,17.8278,23500.0
2007-09-07 10:40:00,26.47,26.52,26.46,26.52,34600.0,17.8278,17.8615,17.821,17.8615,34600.0
2007-09-07 10:45:00,26.52,26.54,26.44,26.45,28300.0,17.8615,17.8749,17.8076,17.8143,28300.0
2007-09-07 10:50:00,26.45,26.45,26.37,26.39,26400.0,17.8143,17.8143,17.7604,17.7739,26400.0
2007-09-07 10:55:00,26.39,26.39,26.37,26.38,15700.0,17.7739,17.7739,17.7604,17.7672,15700.0
2007-09-07 11:00:00,26.38,26.39,26.37,26.39,22600.0,17.7672,17.7739,17.7604,17.7739,22600.0
2007-09-07 11:05:00,26.39,26.39,26.38,26.38,27400.0,17.7739,17.7739,17.7672,17.7672,27400.0
2007-09-07 11:10:00,26.38,26.38,26.3,26.31,32800.0,17.7672,17.7672,17.7133,17.72,32800.0
2007-09-07 11:15:00,26.29,26.32,26.29,26.3,23000.0,17.7065,17.7268,17.7065,17.7133,23000.0
2007-09-07 11:20:00,26.29,26.31,26.27,26.27,18200.0,17.7065,17.72,17.6931,17.6931,18200.0
2007-09-07 11:25:00,26.27,26.27,26.24,26.25,19000.0,17.6931,17.6931,17.6729,17.6796,19000.0
2007-09-07 11:30:00,26.25,26.3,26.25,26.3,32500.0,17.6796,17.7133,17.6796,17.7133,32500.0
2007-09-07 11:35:00,26.3,26.35,26.3,26.34,16100.0,17.7133,17.747,17.7133,17.7402,16100.0
2007-09-07 11:40:00,26.34,26.37,26.31,26.31,29800.0,17.7402,17.7604,17.72,17.72,29800.0
2007-09-07 11:45:00,26.31,26.36,26.3,26.35,33800.0,17.72,17.7537,17.7133,17.747,33800.0
2007-09-07 11:50:00,26.35,26.36,26.34,26.36,21500.0,17.747,17.7537,17.7402,17.7537,21500.0
2007-09-07 11:55:00,26.35,26.4,26.35,26.38,23700.0,17.747,17.7806,17.747,17.7672,23700.0
2007-09-07 12:00:00,26.39,26.39,26.32,26.32,20700.0,17.7739,17.7739,17.7268,17.7268,20700.0
2007-09-07 12:05:00,26.33,26.34,26.3,26.33,28400.0,17.7335,17.7402,17.7133,17.7335,28400.0
2007-09-07 12:10:00,26.34,26.34,26.31,26.33,17900.0,17.7402,17.7402,17.72,17.7335,17900.0
2007-09-07 12:15:00,26.34,26.34,26.31,26.32,26300.0,17.7402,17.7402,17.72,17.7268,26300.0
2007-09-07 12:20:00,26.33,26.38,26.31,26.37,29700.0,17.7335,17.7672,17.72,17.7604,29700.0
2007-09-07 12:25:00,26.37,26.45,26.37,26.44,1462700.0,17.7604,17.8143,17.7604,17.8076,1462700.0
2007-09-07 12:30:00,26.44,26.5,26.44,26.49,37300.0,17.8076,17.848,17.8076,17.8412,37300.0
2007-09-07 12:35:00,26.49,26.5,26.46,26.47,25300.0,17.8412,17.848,17.821,17.8278,25300.0
2007-09-07 12:40:00,26.46,26.49,26.46,26.47,20800.0,17.821,17.8412,17.821,17.8278,20800.0
2007-09-07 12:45:00,26.48,26.48,26.44,26.45,24700.0,17.8345,17.8345,17.8076,17.8143,24700.0
2007-09-07 12:50:00,26.45,26.46,26.43,26.45,14100.0,17.8143,17.821,17.8008,17.8143,14100.0
2007-09-07 12:55:00,26.44,26.45,26.42,26.43,15500.0,17.8076,17.8143,17.7941,17.8008,15500.0
2007-09-07 13:00:00,26.42,26.47,26.42,26.45,16500.0,17.7941,17.8278,17.7941,17.8143,16500.0
2007-09-07 13:05:00,26.45,26.59,26.43,26.59,46300.0,17.8143,17.9086,17.8008,17.9086,46300.0
2007-09-07 13:10:00,26.58,26.61,26.56,26.58,27800.0,17.9019,17.9221,17.8884,17.9019,27800.0
2007-09-07 13:15:00,26.58,26.6,26.54,26.54,26000.0,17.9019,17.9153,17.8749,17.8749,26000.0
2007-09-07 13:20:00,26.54,26.57,26.52,26.53,24600.0,17.8749,17.8951,17.8615,17.8682,24600.0
2007-09-07 13:25:00,26.53,26.56,26.52,26.52,8700.0,17.8682,17.8884,17.8615,17.8615,8700.0
2007-09-07 13:30:00,26.53,26.56,26.49,26.49,25700.0,17.8682,17.8884,17.8412,17.8412,25700.0
2007-09-07 13:35:00,26.49,26.5,26.42,26.42,20300.0,17.8412,17.848,17.7941,17.7941,20300.0
2007-09-07 13:40:00,26.42,26.43,26.37,26.38,13100.0,17.7941,17.8008,17.7604,17.7672,13100.0
2007-09-07 13:45:00,26.37,26.38,26.35,26.37,12700.0,17.7604,17.7672,17.747,17.7604,12700.0
2007-09-07 13:50:00,26.37,26.39,26.36,26.38,9800.0,17.7604,17.7739,17.7537,17.7672,9800.0
2007-09-07 13:55:00,26.38,26.41,26.36,26.37,19000.0,17.7672,17.7874,17.7537,17.7604,19000.0
2007-09-07 14:00:00,26.38,26.38,26.32,26.35,30500.0,17.7672,17.7672,17.7268,17.747,30500.0
2007-09-07 14:05:00,26.34,26.35,26.33,26.34,16000.0,17.7402,17.747,17.7335,17.7402,16000.0
2007-09-07 14:10:00,26.33,26.39,26.29,26.38,32600.0,17.7335,17.7739,17.7065,17.7672,32600.0
2007-09-07 14:15:00,26.38,26.39,26.34,26.34,22500.0,17.7672,17.7739,17.7402,17.7402,22500.0
2007-09-07 14:20:00,26.34,26.35,26.32,26.34,12500.0,17.7402,17.747,17.7268,17.7402,12500.0
2007-09-07 14:25:00,26.34,26.34,26.31,26.33,13500.0,17.7402,17.7402,17.72,17.7335,13500.0
2007-09-07 14:30:00,26.33,26.34,26.32,26.34,23100.0,17.7335,17.7402,17.7268,17.7402,23100.0
2007-09-07 14:35:00,26.34,26.35,26.33,26.35,12900.0,17.7402,17.747,17.7335,17.747,12900.0
2007-09-07 14:40:00,26.34,26.38,26.34,26.37,32400.0,17.7402,17.7672,17.7402,17.7604,32400.0
2007-09-07 14:45:00,26.37,26.37,26.32,26.32,25500.0,17.7604,17.7604,17.7268,17.7268,25500.0
2007-09-07 14:50:00,26.32,26.33,26.28,26.28,11300.0,17.7268,17.7335,17.6998,17.6998,11300.0
2007-09-07 14:55:00,26.28,26.28,26.23,26.23,47600.0,17.6998,17.6998,17.6661,17.6661,47600.0
2007-09-07 15:00:00,26.23,26.29,26.23,26.29,26700.0,17.6661,17.7065,17.6661,17.7065,26700.0
2007-09-07 15:05:00,26.28,26.31,26.28,26.3,26500.0,17.6998,17.72,17.6998,17.7133,26500.0
2007-09-07 15:10:00,26.3,26.36,26.28,26.35,37400.0,17.7133,17.7537,17.6998,17.747,37400.0
2007-09-07 15:15:00,26.35,26.36,26.32,26.33,33200.0,17.747,17.7537,17.7268,17.7335,33200.0
2007-09-07 15:20:00,26.32,26.33,26.24,26.25,30400.0,17.7268,17.7335,17.6729,17.6796,30400.0
2007-09-07 15:25:00,26.24,26.26,26.21,26.24,32100.0,17.6729,17.6863,17.6527,17.6729,32100.0
2007-09-07 15:30:00,26.24,26.27,26.2,26.22,41300.0,17.6729,17.6931,17.6459,17.6594,41300.0
2007-09-07 15:35:00,26.21,26.25,26.21,26.24,28000.0,17.6527,17.6796,17.6527,17.6729,28000.0
2007-09-07 15:40:00,26.23,26.29,26.22,26.27,50000.0,17.6661,17.7065,17.6594,17.6931,50000.0
2007-09-07 15:45:00,26.27,26.34,26.26,26.31,41600.0,17.6931,17.7402,17.6863,17.72,41600.0
2007-09-07 15:50:00,26.32,26.36,26.26,26.33,64200.0,17.7268,17.7537,17.6863,17.7335,64200.0
2007-09-07 15:55:00,26.34,26.36,26.27,26.3,68900.0,17.7402,17.7537,17.6931,17.7133,68900.0
2007-09-10 09:30:00,26.33,26.47,26.33,26.33,33800.0,17.7335,17.8278,17.7335,17.7335,33800.0
2007-09-10 09:35:00,26.33,26.35,26.25,26.32,63400.0,17.7335,17.747,17.6796,17.7268,63400.0
2007-09-10 09:40:00,26.31,26.34,26.26,26.27,11900.0,17.72,17.7402,17.6863,17.6931,11900.0
2007-09-10 09:45:00,26.27,26.29,26.23,26.27,12400.0,17.6931,17.7065,17.6661,17.6931,12400.0
2007-09-10 09:50:00,26.27,26.27,26.22,26.27,9800.0,17.6931,17.6931,17.6594,17.6931,9800.0
2007-09-10 09:55:00,26.27,26.29,26.23,26.23,58200.0,17.6931,17.7065,17.6661,17.6661,58200.0
2007-09-10 10:00:00,26.24,26.24,26.16,26.18,16400.0,17.6729,17.6729,17.619,17.6325,16400.0
2007-09-10 10:05:00,26.18,26.21,26.17,26.19,10700.0,17.6325,17.6527,17.6257,17.6392,10700.0
2007-09-10 10:10:00,26.2,26.21,26.17,26.18,10800.0,17.6459,17.6527,17.6257,17.6325,10800.0
2007-09-10 10:15:00,26.19,26.2,26.16,26.18,14500.0,17.6392,17.6459,17.619,17.6325,14500.0
2007-09-10 10:20:00,26.19,26.2,26.16,26.2,9600.0,17.6392,17.6459,17.619,17.6459,9600.0
2007-09-10 10:25:00,26.2,26.3,26.18,26.27,51800.0,17.6459,17.7133,17.6325,17.6931,51800.0
2007-09-10 10:30:00,26.26,26.27,26.24,26.24,15200.0,17.6863,17.6931,17.6729,17.6729,15200.0
2007-09-10 10:35:00,26.24,26.25,26.17,26.18,72800.0,17.6729,17.6796,17.6257,17.6325,72800.0
2007-09-10 10:40:00,26.18,26.19,26.08,26.08,19000.0,17.6325,17.6392,17.5651,17.5651,19000.0
2007-09-10 10:45:00,26.09,26.1,26.03,26.08,22300.0,17.5718,17.5786,17.5314,17.5651,22300.0
2007-09-10 10:50:00,26.08,26.1,26.03,26.04,16600.0,17.5651,17.5786,17.5314,17.5382,16600.0
2007-09-10 10:55:00,26.04,26.07,26.02,26.05,12200.0,17.5382,17.5584,17.5247,17.5449,12200.0
2007-09-10 11:00:00,26.05,26.07,25.98,25.98,195600.0,17.5449,17.5584,17.4978,17.4978,195600.0
2007-09-10 11:05:00,25.99,26.01,25.95,25.95,33300.0,17.5045,17.518,17.4776,17.4776,33300.0
2007-09-10 11:10:00,25.96,25.96,25.87,25.89,40300.0,17.4843,17.4843,17.4237,17.4371,40300.0
2007-09-10 11:15:00,25.9,25.91,25.85,25.89,201500.0,17.4439,17.4506,17.4102,17.4371,201500.0
2007-09-10 11:20:00,25.89,25.92,25.85,25.9,29800.0,17.4371,17.4573,17.4102,17.4439,29800.0
2007-09-10 11:25:00,25.88,25.88,25.83,25.83,16800.0,17.4304,17.4304,17.3967,17.3967,16800.0
2007-09-10 11:30:00,25.84,25.87,25.8,25.85,25600.0,17.4035,17.4237,17.3765,17.4102,25600.0
2007-09-10 11:35:00,25.85,25.9,25.82,25.88,26400.0,17.4102,17.4439,17.39,17.4304,26400.0
2007-09-10 11:40:00,25.88,25.91,25.87,25.9,23900.0,17.4304,17.4506,17.4237,17.4439,23900.0
2007-09-10 11:45:00,25.89,25.9,25.86,25.89,18100.0,17.4371,17.4439,17.4169,17.4371,18100.0
2007-09-10 11:50:00,25.9,25.91,25.88,25.9,113600.0,17.4439,17.4506,17.4304,17.4439,113600.0
2007-09-10 11:55:00,25.89,25.89,25.85,25.87,14700.0,17.4371,17.4371,17.4102,17.4237,14700.0
2007-09-10 12:00:00,25.88,25.9,25.86,25.87,14400.0,17.4304,17.4439,17.4169,17.4237,14400.0
2007-09-10 12:05:00,25.87,25.9,25.87,25.89,16800.0,17.4237,17.4439,17.4237,17.4371,16800.0
2007-09-10 12:10:00,25.9,25.9,25.84,25.85,34200.0,17.4439,17.4439,17.4035,17.4102,34200.0
2007-09-10 12:15:00,25.86,25.88,25.85,25.86,17200.0,17.4169,17.4304,17.4102,17.4169,17200.0
2007-09-10 12:20:00,25.86,25.92,25.85,25.92,19000.0,17.4169,17.4573,17.4102,17.4573,19000.0
2007-09-10 12:25:00,25.91,25.95,25.9,25.92,36800.0,17.4506,17.4776,17.4439,17.4573,36800.0
2007-09-10 12:30:00,25.91,25.94,25.91,25.92,19000.0,17.4506,17.4708,17.4506,17.4573,19000.0
2007-09-10 12:35:00,25.92,25.94,25.9,25.91,33800.0,17.4573,17.4708,17.4439,17.4506,33800.0
2007-09-10 12:40:00,25.92,25.94,25.91,25.94,6200.0,17.4573,17.4708,17.4506,17.4708,6200.0
2007-09-10 12:45:00,25.93,25.98,25.93,25.97,24100.0,17.4641,17.4978,17.4641,17.491,24100.0
2007-09-10 12:50:00,25.96,25.98,25.95,25.97,17600.0,17.4843,17.4978,17.4776,17.491,17600.0
2007-09-10 12:55:00,25.98,26.02,25.98,26.02,17400.0,17.4978,17.5247,17.4978,17.5247,17400.0
2007-09-10 13:00:00,26.02,26.08,25.99,26.07,43400.0,17.5247,17.5651,17.5045,17.5584,43400.0
2007-09-10 13:05:00,26.07,26.13,26.06,26.12,22900.0,17.5584,17.5988,17.5516,17.5921,22900.0
2007-09-10 13:10:00,26.11,26.11,26.07,26.08,126000.0,17.5853,17.5853,17.5584,17.5651,126000.0
2007-09-10 13:15:00,26.08,26.12,26.08,26.12,18900.0,17.5651,17.5921,17.5651,17.5921,18900.0
2007-09-10 13:20:00,26.12,26.13,26.07,26.07,13800.0,17.5921,17.5988,17.5584,17.5584,13800.0
2007-09-10 13:25:00,26.07,26.09,26.06,26.09,7500.0,17.5584,17.5718,17.5516,17.5718,7500.0
2007-09-10 13:30:00,26.09,26.11,26.06,26.11,22700.0,17.5718,17.5853,17.5516,17.5853,22700.0
2007-09-10 13:35:00,26.12,26.12,26.08,26.08,16700.0,17.5921,17.5921,17.5651,17.5651,16700.0
2007-09-10 13:40:00,26.08,26.09,26.06,26.07,11600.0,17.5651,17.5718,17.5516,17.5584,11600.0
2007-09-10 13:45:00,26.06,26.07,26.04,26.05,13200.0,17.5516,17.5584,17.5382,17.5449,13200.0
2007-09-10 13:50:00,26.05,26.05,25.99,26.01,18400.0,17.5449,17.5449,17.5045,17.518,18400.0
2007-09-10 13:55:00,26.01,26.01,25.98,25.99,13500.0,17.518,17.518,17.4978,17.5045,13500.0
2007-09-10 14:00:00,25.99,25.99,25.97,25.97,14100.0,17.5045,17.5045,17.491,17.491,14100.0
2007-09-10 14:05:00,25.97,25.98,25.94,25.95,17800.0,17.491,17.4978,17.4708,17.4776,17800.0
2007-09-10 14:10:00,25.95,26.03,25.95,26.01,10900.0,17.4776,17.5314,17.4776,17.518,10900.0
2007-09-10 14:15:00,26.02,26.03,26.01,26.03,74200.0,17.5247,17.5314,17.518,17.5314,74200.0
2007-09-10 14:20:00,26.02,26.06,26.02,26.05,16900.0,17.5247,17.5516,17.5247,17.5449,16900.0
2007-09-10 14:25:00,26.05,26.11,26.03,26.11,20800.0,17.5449,17.5853,17.5314,17.5853,20800.0
2007-09-10 14:30:00,26.11,26.14,26.09,26.14,15400.0,17.5853,17.6055,17.5718,17.6055,15400.0
2007-09-10 14:35:00,26.14,26.15,26.13,26.15,12200.0,17.6055,17.6123,17.5988,17.6123,12200.0
2007-09-10 14:40:00,26.14,26.15,26.12,26.13,16600.0,17.6055,17.6123,17.5921,17.5988,16600.0
2007-09-10 14:45:00,26.13,26.19,26.13,26.17,21000.0,17.5988,17.6392,17.5988,17.6257,21000.0
2007-09-10 14:50:00,26.18,26.18,26.14,26.14,17500.0,17.6325,17.6325,17.6055,17.6055,17500.0
2007-09-10 14:55:00,26.14,26.18,26.14,26.18,72800.0,17.6055,17.6325,17.6055,17.6325,72800.0
2007-09-10 15:00:00,26.17,26.17,26.12,26.13,26700.0,17.6257,17.6257,17.5921,17.5988,26700.0
2007-09-10 15:05:00,26.12,26.29,26.12,26.29,33400.0,17.5921,17.7065,17.5921,17.7065,33400.0
2007-09-10 15:10:00,26.28,26.34,26.28,26.32,26800.0,17.6998,17.7402,17.6998,17.7268,26800.0
2007-09-10 15:15:00,26.31,26.35,26.31,26.35,20900.0,17.72,17.747,17.72,17.747,20900.0
2007-09-10 15:20:00,26.35,26.43,26.34,26.4,30300.0,17.747,17.8008,17.7402,17.7806,30300.0
2007-09-10 15:25:00,26.41,26.42,26.36,26.36,19200.0,17.7874,17.7941,17.7537,17.7537,19200.0
2007-09-10 15:30:00,26.36,26.38,26.35,26.36,12300.0,17.7537,17.7672,17.747,17.7537,12300.0
2007-09-10 15:35:00,26.36,26.37,26.31,26.32,21300.0,17.7537,17.7604,17.72,17.7268,21300.0
2007-09-10 15:40:00,26.32,26.33,26.27,26.28,20500.0,17.7268,17.7335,17.6931,17.6998,20500.0
2007-09-10 15:45:00,26.28,26.29,26.25,26.26,26700.0,17.6998,17.7065,17.6796,17.6863,26700.0
2007-09-10 15:50:00,26.27,26.27,26.2,26.2,39300.0,17.6931,17.6931,17.6459,17.6459,39300.0
2007-09-10 15:55:00,26.21,26.22,26.15,26.16,52700.0,17.6527,17.6594,17.6123,17.619,52700.0
2007-09-11 09:30:00,26.16,26.31,26.15,26.28,22500.0,17.619,17.72,17.6123,17.6998,22500.0
2007-09-11 09:35:00,26.28,26.31,26.27,26.29,9900.0,17.6998,17.72,17.6931,17.7065,9900.0
2007-09-11 09:40:00,26.28,26.41,26.28,26.37,35800.0,17.6998,17.7874,17.6998,17.7604,35800.0
2007-09-11 09:45:00,26.38,26.45,26.37,26.38,28800.0,17.7672,17.8143,17.7604,17.7672,28800.0
2007-09-11 09:50:00,26.38,26.44,26.37,26.42,41000.0,17.7672,17.8076,17.7604,17.7941,41000.0
2007-09-11 09:55:00,26.42,26.46,26.42,26.45,96300.0,17.7941,17.821,17.7941,17.8143,96300.0
2007-09-11 10:00:00,26.45,26.49,26.36,26.37,106500.0,17.8143,17.8412,17.7537,17.7604,106500.0
2007-09-11 10:05:00,26.38,26.4,26.34,26.39,17600.0,17.7672,17.7806,17.7402,17.7739,17600.0
2007-09-11 10:10:00,26.39,26.4,26.37,26.37,7900.0,17.7739,17.7806,17.7604,17.7604,7900.0
2007-09-11 10:15:00,26.37,26.43,26.37,26.42,12100.0,17.7604,17.8008,17.7604,17.7941,12100.0
2007-09-11 10:20:00,26.42,26.44,26.4,26.43,18600.0,17.7941,17.8076,17.7806,17.8008,18600.0
2007-09-11 10:25:00,26.43,26.52,26.42,26.5,35900.0,17.8008,17.8615,17.7941,17.848,35900.0
2007-09-11 10:30:00,26.5,26.51,26.48,26.49,18900.0,17.848,17.8547,17.8345,17.8412,18900.0
2007-09-11 10:35:00,26.49,26.52,26.48,26.49,22200.0,17.8412,17.8615,17.8345,17.8412,22200.0
2007-09-11 10:40:00,26.49,26.52,26.48,26.48,30800.0,17.8412,17.8615,17.8345,17.8345,30800.0
2007-09-11 10:45:00,26.5,26.5,26.42,26.44,122400.0,17.848,17.848,17.7941,17.8076,122400.0
2007-09-11 10:50:00,26.44,26.47,26.43,26.45,15000.0,17.8076,17.8278,17.8008,17.8143,15000.0
2007-09-11 10:55:00,26.46,26.47,26.45,26.47,3900.0,17.821,17.8278,17.8143,17.8278,3900.0
2007-09-11 11:00:00,26.46,26.46,26.4,26.4,17200.0,17.821,17.821,17.7806,17.7806,17200.0
2007-09-11 11:05:00,26.4,26.4,26.35,26.35,20500.0,17.7806,17.7806,17.747,17.747,20500.0
2007-09-11 11:10:00,26.35,26.39,26.35,26.37,16100.0,17.747,17.7739,17.747,17.7604,16100.0
2007-09-11 11:15:00,26.38,26.39,26.35,26.38,14600.0,17.7672,17.7739,17.747,17.7672,14600.0
2007-09-11 11:20:00,26.37,26.4,26.36,26.39,57300.0,17.7604,17.7806,17.7537,17.7739,57300.0
2007-09-11 11:25:00,26.39,26.39,26.35,26.38,59600.0,17.7739,17.7739,17.747,17.7672,59600.0
2007-09-11 11:30:00,26.38,26.4,26.35,26.37,27600.0,17.7672,17.7806,17.747,17.7604,27600.0
2007-09-11 11:35:00,26.37,26.38,26.3,26.31,24200.0,17.7604,17.7672,17.7133,17.72,24200.0
2007-09-11 11:40:00,26.3,26.35,26.3,26.35,7500.0,17.7133,17.747,17.7133,17.747,7500.0
2007-09-11 11:45:00,26.34,26.35,26.26,26.3,33200.0,17.7402,17.747,17.6863,17.7133,33200.0
2007-09-11 11:50:00,26.31,26.32,26.28,26.29,3100.0,17.72,17.7268,17.6998,17.7065,3100.0
2007-09-11 11:55:00,26.28,26.29,26.26,26.27,11200.0,17.6998,17.7065,17.6863,17.6931,11200.0
2007-09-11 12:00:00,26.27,26.27,26.2,26.2,24100.0,17.6931,17.6931,17.6459,17.6459,24100.0
2007-09-11 12:05:00,26.19,26.23,26.18,26.23,17400.0,17.6392,17.6661,17.6325,17.6661,17400.0
2007-09-11 12:10:00,26.23,26.25,26.22,26.22,11600.0,17.6661,17.6796,17.6594,17.6594,11600.0
2007-09-11 12:15:00,26.23,26.24,26.19,26.24,14500.0,17.6661,17.6729,17.6392,17.6729,14500.0
2007-09-11 12:20:00,26.24,26.25,26.23,26.24,9000.0,17.6729,17.6796,17.6661,17.6729,9000.0
2007-09-11 12:25:00,26.24,26.24,26.21,26.23,13600.0,17.6729,17.6729,17.6527,17.6661,13600.0
2007-09-11 12:30:00,26.23,26.25,26.21,26.24,12300.0,17.6661,17.6796,17.6527,17.6729,12300.0
2007-09-11 12:35:00,26.25,26.32,26.25,26.32,21700.0,17.6796,17.7268,17.6796,17.7268,21700.0
2007-09-11 12:40:00,26.32,26.37,26.32,26.34,22900.0,17.7268,17.7604,17.7268,17.7402,22900.0
2007-09-11 12:45:00,26.35,26.37,26.34,26.34,10100.0,17.747,17.7604,17.7402,17.7402,10100.0
2007-09-11 12:50:00,26.34,26.35,26.27,26.28,11200.0,17.7402,17.747,17.6931,17.6998,11200.0
2007-09-11 12:55:00,26.28,26.33,26.28,26.32,7900.0,17.6998,17.7335,17.6998,17.7268,7900.0
2007-09-11 13:00:00,26.32,26.33,26.31,26.32,7700.0,17.7268,17.7335,17.72,17.7268,7700.0
2007-09-11 13:05:00,26.32,26.37,26.32,26.34,20700.0,17.7268,17.7604,17.7268,17.7402,20700.0
2007-09-11 13:10:00,26.34,26.34,26.32,26.32,5100.0,17.7402,17.7402,17.7268,17.7268,5100.0
2007-09-11 13:15:00,26.32,26.32,26.27,26.28,11900.0,17.7268,17.7268,17.6931,17.6998,11900.0
2007-09-11 13:20:00,26.28,26.3,26.27,26.3,8200.0,17.6998,17.7133,17.6931,17.7133,8200.0
2007-09-11 13:25:00,26.29,26.35,26.27,26.34,12500.0,17.7065,17.747,17.6931,17.7402,12500.0
2007-09-11 13:30:00,26.34,26.39,26.34,26.38,15900.0,17.7402,17.7739,17.7402,17.7672,15900.0
2007-09-11 13:35:00,26.38,26.38,26.36,26.36,10100.0,17.7672,17.7672,17.7537,17.7537,10100.0
2007-09-11 13:40:00,26.36,26.36,26.31,26.33,13400.0,17.7537,17.7537,17.72,17.7335,13400.0
2007-09-11 13:45:00,26.32,26.37,26.31,26.35,10800.0,17.7268,17.7604,17.72,17.747,10800.0
2007-09-11 13:50:00,26.35,26.38,26.35,26.36,5000.0,17.747,17.7672,17.747,17.7537,5000.0
2007-09-11 13:55:00,26.37,26.37,26.35,26.36,5500.0,17.7604,17.7604,17.747,17.7537,5500.0
2007-09-11 14:00:00,26.35,26.41,26.35,26.41,22000.0,17.747,17.7874,17.747,17.7874,22000.0
2007-09-11 14:05:00,26.41,26.44,26.39,26.43,13300.0,17.7874,17.8076,17.7739,17.8008,13300.0
2007-09-11 14:10:00,26.44,26.44,26.42,26.43,8900.0,17.8076,17.8076,17.7941,17.8008,8900.0
2007-09-11 14:15:00,26.43,26.49,26.42,26.48,18100.0,17.8008,17.8412,17.7941,17.8345,18100.0
2007-09-11 14:20:00,26.49,26.5,26.48,26.5,10200.0,17.8412,17.848,17.8345,17.848,10200.0
2007-09-11 14:25:00,26.5,26.53,26.48,26.5,24200.0,17.848,17.8682,17.8345,17.848,24200.0
2007-09-11 14:30:00,26.51,26.52,26.48,26.48,15200.0,17.8547,17.8615,17.8345,17.8345,15200.0
2007-09-11 14:35:00,26.48,26.49,26.45,26.46,7900.0,17.8345,17.8412,17.8143,17.821,7900.0
2007-09-11 14:40:00,26.46,26.46,26.43,26.45,11500.0,17.821,17.821,17.8008,17.8143,11500.0
2007-09-11 14:45:00,26.46,26.46,26.4,26.4,15500.0,17.821,17.821,17.7806,17.7806,15500.0
2007-09-11 14:50:00,26.4,26.4,26.37,26.37,11400.0,17.7806,17.7806,17.7604,17.7604,11400.0
2007-09-11 14:55:00,26.37,26.38,26.35,26.37,49100.0,17.7604,17.7672,17.747,17.7604,49100.0
2007-09-11 15:00:00,26.38,26.4,26.37,26.38,21600.0,17.7672,17.7806,17.7604,17.7672,21600.0
2007-09-11 15:05:00,26.37,26.38,26.37,26.38,14400.0,17.7604,17.7672,17.7604,17.7672,14400.0
2007-09-11 15:10:00,26.38,26.42,26.37,26.42,16000.0,17.7672,17.7941,17.7604,17.7941,16000.0
2007-09-11 15:15:00,26.42,26.45,26.41,26.45,14300.0,17.7941,17.8143,17.7874,17.8143,14300.0
2007-09-11 15:20:00,26.44,26.44,26.42,26.43,21700.0,17.8076,17.8076,17.7941,17.8008,21700.0
2007-09-11 15:25:00,26.42,26.43,26.39,26.41,25800.0,17.7941,17.8008,17.7739,17.7874,25800.0
2007-09-11 15:30:00,26.42,26.44,26.41,26.42,57800.0,17.7941,17.8076,17.7874,17.7941,57800.0
2007-09-11 15:35:00,26.42,26.42,26.33,26.35,53000.0,17.7941,17.7941,17.7335,17.747,53000.0
2007-09-11 15:40:00,26.36,26.38,26.33,26.35,61100.0,17.7537,17.7672,17.7335,17.747,61100.0
2007-09-11 15:45:00,26.34,26.35,26.3,26.32,35300.0,17.7402,17.747,17.7133,17.7268,35300.0
2007-09-11 15:50:00,26.31,26.38,26.29,26.36,34200.0,17.72,17.7672,17.7065,17.7537,34200.0
2007-09-11 15:55:00,26.36,26.44,26.34,26.42,81700.0,17.7537,17.8076,17.7402,17.7941,81700.0
2007-09-12 09:30:00,26.3,26.32,26.21,26.21,14300.0,17.7133,17.7268,17.6527,17.6527,14300.0
2007-09-12 09:35:00,26.23,26.26,26.21,26.21,6500.0,17.6661,17.6863,17.6527,17.6527,6500.0
2007-09-12 09:40:00,26.23,26.29,26.23,26.29,5500.0,17.6661,17.7065,17.6661,17.7065,5500.0
2007-09-12 09:45:00,26.29,26.37,26.28,26.36,11000.0,17.7065,17.7604,17.6998,17.7537,11000.0
2007-09-12 09:50:00,26.36,26.41,26.35,26.36,35100.0,17.7537,17.7874,17.747,17.7537,35100.0
2007-09-12 09:55:00,26.36,26.36,26.32,26.35,21700.0,17.7537,17.7537,17.7268,17.747,21700.0
2007-09-12 10:00:00,26.35,26.35,26.29,26.32,5300.0,17.747,17.747,17.7065,17.7268,5300.0
2007-09-12 10:05:00,26.33,26.38,26.33,26.36,7900.0,17.7335,17.7672,17.7335,17.7537,7900.0
2007-09-12 10:10:00,26.35,26.39,26.34,26.36,19200.0,17.747,17.7739,17.7402,17.7537,19200.0
2007-09-12 10:15:00,26.35,26.36,26.33,26.35,18000.0,17.747,17.7537,17.7335,17.747,18000.0
2007-09-12 10:20:00,26.34,26.39,26.34,26.39,12000.0,17.7402,17.7739,17.7402,17.7739,12000.0
2007-09-12 10:25:00,26.39,26.44,26.39,26.41,24600.0,17.7739,17.8076,17.7739,17.7874,24600.0
2007-09-12 10:30:00,26.41,26.45,26.39,26.42,19500.0,17.7874,17.8143,17.7739,17.7941,19500.0
2007-09-12 10:35:00,26.42,26.48,26.4,26.45,38000.0,17.7941,17.8345,17.7806,17.8143,38000.0
2007-09-12 10:40:00,26.45,26.49,26.42,26.42,12100.0,17.8143,17.8412,17.7941,17.7941,12100.0
2007-09-12 10:45:00,26.42,26.45,26.41,26.42,17800.0,17.7941,17.8143,17.7874,17.7941,17800.0
2007-09-12 10:50:00,26.42,26.42,26.4,26.4,110300.0,17.7941,17.7941,17.7806,17.7806,110300.0
2007-09-12 10:55:00,26.4,26.42,26.36,26.37,24500.0,17.7806,17.7941,17.7537,17.7604,24500.0
2007-09-12 11:00:00,26.37,26.38,26.35,26.37,10200.0,17.7604,17.7672,17.747,17.7604,10200.0
2007-09-12 11:05:00,26.38,26.41,26.37,26.41,36900.0,17.7672,17.7874,17.7604,17.7874,36900.0
2007-09-12 11:10:00,26.41,26.43,26.39,26.4,21500.0,17.7874,17.8008,17.7739,17.7806,21500.0
2007-09-12 11:15:00,26.41,26.45,26.41,26.41,27300.0,17.7874,17.8143,17.7874,17.7874,27300.0
2007-09-12 11:20:00,26.41,26.43,26.4,26.42,16000.0,17.7874,17.8008,17.7806,17.7941,16000.0
2007-09-12 11:25:00,26.42,26.42,26.39,26.4,10200.0,17.7941,17.7941,17.7739,17.7806,10200.0
2007-09-12 11:30:00,26.39,26.4,26.38,26.39,9400.0,17.7739,17.7806,17.7672,17.7739,9400.0
2007-09-12 11:35:00,26.39,26.39,26.35,26.35,10100.0,17.7739,17.7739,17.747,17.747,10100.0
2007-09-12 11:40:00,26.35,26.37,26.34,26.37,10200.0,17.747,17.7604,17.7402,17.7604,10200.0
2007-09-12 11:45:00,26.36,26.37,26.33,26.33,9400.0,17.7537,17.7604,17.7335,17.7335,9400.0
2007-09-12 11:50:00,26.34,26.36,26.33,26.36,5800.0,17.7402,17.7537,17.7335,17.7537,5800.0
2007-09-12 11:55:00,26.36,26.36,26.32,26.34,8100.0,17.7537,17.7537,17.7268,17.7402,8100.0
2007-09-12 12:00:00,26.34,26.35,26.33,26.33,6700.0,17.7402,17.747,17.7335,17.7335,6700.0
2007-09-12 12:05:00,26.34,26.35,26.33,26.33,9400.0,17.7402,17.747,17.7335,17.7335,9400.0
2007-09-12 12:10:00,26.34,26.36,26.33,26.35,10600.0,17.7402,17.7537,17.7335,17.747,10600.0
2007-09-12 12:15:00,26.36,26.37,26.31,26.31,20900.0,17.7537,17.7604,17.72,17.72,20900.0
2007-09-12 12:20:00,26.3,26.3,26.24,26.25,21200.0,17.7133,17.7133,17.6729,17.6796,21200.0
2007-09-12 12:25:00,26.25,26.26,26.23,26.25,11600.0,17.6796,17.6863,17.6661,17.6796,11600.0
2007-09-12 12:30:00,26.24,26.26,26.21,26.24,15200.0,17.6729,17.6863,17.6527,17.6729,15200.0
2007-09-12 12:35:00,26.24,26.24,26.23,26.23,9200.0,17.6729,17.6729,17.6661,17.6661,9200.0
2007-09-12 12:40:00,26.24,26.26,26.21,26.26,39000.0,17.6729,17.6863,17.6527,17.6863,39000.0
2007-09-12 12:45:00,26.25,26.28,26.24,26.26,5500.0,17.6796,17.6998,17.6729,17.6863,5500.0
2007-09-12 12:50:00,26.26,26.27,26.23,26.24,10400.0,17.6863,17.6931,17.6661,17.6729,10400.0
2007-09-12 12:55:00,26.23,26.27,26.23,26.26,8000.0,17.6661,17.6931,17.6661,17.6863,8000.0
2007-09-12 13:00:00,26.26,26.27,26.24,26.24,10300.0,17.6863,17.6931,17.6729,17.6729,10300.0
2007-09-12 13:05:00,26.24,26.24,26.2,26.22,21800.0,17.6729,17.6729,17.6459,17.6594,21800.0
2007-09-12 13:10:00,26.22,26.23,26.17,26.18,18200.0,17.6594,17.6661,17.6257,17.6325,18200.0
2007-09-12 13:15:00,26.18,26.21,26.18,26.2,40700.0,17.6325,17.6527,17.6325,17.6459,40700.0
2007-09-12 13:20:00,26.2,26.21,26.19,26.2,6600.0,17.6459,17.6527,17.6392,17.6459,6600.0
2007-09-12 13:25:00,26.2,26.21,26.18,26.18,9500.0,17.6459,17.6527,17.6325,17.6325,9500.0
2007-09-12 13:30:00,26.19,26.19,26.16,26.18,9400.0,17.6392,17.6392,17.619,17.6325,9400.0
2007-09-12 13:35:00,26.17,26.24,26.17,26.24,23100.0,17.6257,17.6729,17.6257,17.6729,23100.0
2007-09-12 13:40:00,26.24,26.28,26.22,26.27,26700.0,17.6729,17.6998,17.6594,17.6931,26700.0
2007-09-12 13:45:00,26.27,26.3,26.24,26.24,17600.0,17.6931,17.7133,17.6729,17.6729,17600.0
2007-09-12 13:50:00,26.25,26.29,26.24,26.27,30700.0,17.6796,17.7065,17.6729,17.6931,30700.0
2007-09-12 13:55:00,26.28,26.29,26.27,26.28,10800.0,17.6998,17.7065,17.6931,17.6998,10800.0
2007-09-12 14:00:00,26.27,26.28,26.26,26.26,10000.0,17.6931,17.6998,17.6863,17.6863,10000.0
2007-09-12 14:05:00,26.26,26.33,26.24,26.33,27200.0,17.6863,17.7335,17.6729,17.7335,27200.0
2007-09-12 14:10:00,26.33,26.4,26.33,26.34,126800.0,17.7335,17.7806,17.7335,17.7402,126800.0
2007-09-12 14:15:00,26.34,26.36,26.32,26.34,8400.0,17.7402,17.7537,17.7268,17.7402,8400.0
2007-09-12 14:20:00,26.35,26.36,26.34,26.35,6600.0,17.747,17.7537,17.7402,17.747,6600.0
2007-09-12 14:25:00,26.35,26.35,26.29,26.29,12300.0,17.747,17.747,17.7065,17.7065,12300.0
2007-09-12 14:30:00,26.29,26.31,26.29,26.31,9800.0,17.7065,17.72,17.7065,17.72,9800.0
2007-09-12 14:35:00,26.3,26.32,26.23,26.23,11800.0,17.7133,17.7268,17.6661,17.6661,11800.0
2007-09-12 14:40:00,26.24,26.27,26.24,26.24,18400.0,17.6729,17.6931,17.6729,17.6729,18400.0
2007-09-12 14:45:00,26.25,26.27,26.24,26.26,17100.0,17.6796,17.6931,17.6729,17.6863,17100.0
2007-09-12 14:50:00,26.27,26.28,26.25,26.26,6500.0,17.6931,17.6998,17.6796,17.6863,6500.0
2007-09-12 14:55:00,26.25,26.27,26.25,26.27,13300.0,17.6796,17.6931,17.6796,17.6931,13300.0
2007-09-12 15:00:00,26.27,26.28,26.23,26.24,21500.0,17.6931,17.6998,17.6661,17.6729,21500.0
2007-09-12 15:05:00,26.24,26.27,26.19,26.19,56500.0,17.6729,17.6931,17.6392,17.6392,56500.0
2007-09-12 15:10:00,26.2,26.22,26.18,26.22,33900.0,17.6459,17.6594,17.6325,17.6594,33900.0
2007-09-12 15:15:00,26.22,26.22,26.17,26.21,28100.0,17.6594,17.6594,17.6257,17.6527,28100.0
2007-09-12 15:20:00,26.21,26.23,26.2,26.22,25300.0,17.6527,17.6661,17.6459,17.6594,25300.0
2007-09-12 15:25:00,26.23,26.23,26.17,26.17,17900.0,17.6661,17.6661,17.6257,17.6257,17900.0
2007-09-12 15:30:00,26.16,26.19,26.14,26.17,24300.0,17.619,17.6392,17.6055,17.6257,24300.0
2007-09-12 15:35:00,26.17,26.18,26.15,26.17,23200.0,17.6257,17.6325,17.6123,17.6257,23200.0
2007-09-12 15:40:00,26.17,26.22,26.17,26.21,44900.0,17.6257,17.6594,17.6257,17.6527,44900.0
2007-09-12 15:45:00,26.2,26.23,26.18,26.21,52700.0,17.6459,17.6661,17.6325,17.6527,52700.0
2007-09-12 15:50:00,26.21,26.22,26.13,26.17,46300.0,17.6527,17.6594,17.5988,17.6257,46300.0
2007-09-12 15:55:00,26.17,26.19,26.15,26.17,63000.0,17.6257,17.6392,17.6123,17.6257,63000.0
2007-09-13 09:30:00,26.37,26.51,26.37,26.51,44800.0,17.7604,17.8547,17.7604,17.8547,44800.0
2007-09-13 09:35:00,26.49,26.51,26.42,26.42,19800.0,17.8412,17.8547,17.7941,17.7941,19800.0
2007-09-13 09:40:00,26.43,26.45,26.38,26.39,16200.0,17.8008,17.8143,17.7672,17.7739,16200.0
2007-09-13 09:45:00,26.37,26.38,26.33,26.34,9800.0,17.7604,17.7672,17.7335,17.7402,9800.0
2007-09-13 09:50:00,26.33,26.37,26.32,26.32,30100.0,17.7335,17.7604,17.7268,17.7268,30100.0
2007-09-13 09:55:00,26.31,26.32,26.27,26.27,15900.0,17.72,17.7268,17.6931,17.6931,15900.0
2007-09-13 10:00:00,26.27,26.29,26.24,26.24,14100.0,17.6931,17.7065,17.6729,17.6729,14100.0
2007-09-13 10:05:00,26.24,26.25,26.22,26.22,15200.0,17.6729,17.6796,17.6594,17.6594,15200.0
2007-09-13 10:10:00,26.23,26.26,26.23,26.24,12300.0,17.6661,17.6863,17.6661,17.6729,12300.0
2007-09-13 10:15:00,26.24,26.29,26.24,26.29,14000.0,17.6729,17.7065,17.6729,17.7065,14000.0
2007-09-13 10:20:00,26.29,26.37,26.28,26.33,28000.0,17.7065,17.7604,17.6998,17.7335,28000.0
2007-09-13 10:25:00,26.33,26.35,26.33,26.34,10400.0,17.7335,17.747,17.7335,17.7402,10400.0
2007-09-13 10:30:00,26.34,26.35,26.34,26.35,17000.0,17.7402,17.747,17.7402,17.747,17000.0
2007-09-13 10:35:00,26.35,26.36,26.33,26.36,17600.0,17.747,17.7537,17.7335,17.7537,17600.0
2007-09-13 10:40:00,26.36,26.39,26.35,26.38,108000.0,17.7537,17.7739,17.747,17.7672,108000.0
2007-09-13 10:45:00,26.37,26.38,26.33,26.33,34200.0,17.7604,17.7672,17.7335,17.7335,34200.0
2007-09-13 10:50:00,26.33,26.4,26.33,26.4,10300.0,17.7335,17.7806,17.7335,17.7806,10300.0
2007-09-13 10:55:00,26.39,26.43,26.36,26.4,25700.0,17.7739,17.8008,17.7537,17.7806,25700.0
2007-09-13 11:00:00,26.39,26.41,26.36,26.36,19100.0,17.7739,17.7874,17.7537,17.7537,19100.0
2007-09-13 11:05:00,26.36,26.36,26.33,26.33,8200.0,17.7537,17.7537,17.7335,17.7335,8200.0
2007-09-13 11:10:00,26.33,26.35,26.33,26.34,9700.0,17.7335,17.747,17.7335,17.7402,9700.0
2007-09-13 11:15:00,26.35,26.35,26.3,26.31,27600.0,17.747,17.747,17.7133,17.72,27600.0
2007-09-13 11:20:00,26.31,26.34,26.3,26.34,20700.0,17.72,17.7402,17.7133,17.7402,20700.0
2007-09-13 11:25:00,26.34,26.38,26.34,26.38,24900.0,17.7402,17.7672,17.7402,17.7672,24900.0
2007-09-13 11:30:00,26.38,26.38,26.34,26.35,15600.0,17.7672,17.7672,17.7402,17.747,15600.0
2007-09-13 11:35:00,26.35,26.36,26.31,26.32,16500.0,17.747,17.7537,17.72,17.7268,16500.0
2007-09-13 11:40:00,26.32,26.32,26.29,26.3,9300.0,17.7268,17.7268,17.7065,17.7133,9300.0
2007-09-13 11:45:00,26.3,26.3,26.28,26.29,8800.0,17.7133,17.7133,17.6998,17.7065,8800.0
2007-09-13 11:50:00,26.3,26.3,26.28,26.3,3800.0,17.7133,17.7133,17.6998,17.7133,3800.0
2007-09-13 11:55:00,26.29,26.33,26.29,26.33,11900.0,17.7065,17.7335,17.7065,17.7335,11900.0
2007-09-13 12:00:00,26.34,26.34,26.31,26.31,10500.0,17.7402,17.7402,17.72,17.72,10500.0
2007-09-13 12:05:00,26.31,26.32,26.3,26.3,8200.0,17.72,17.7268,17.7133,17.7133,8200.0
2007-09-13 12:10:00,26.3,26.3,26.29,26.29,8500.0,17.7133,17.7133,17.7065,17.7065,8500.0
2007-09-13 12:15:00,26.29,26.3,26.28,26.29,6200.0,17.7065,17.7133,17.6998,17.7065,6200.0
2007-09-13 12:20:00,26.29,26.33,26.29,26.32,21000.0,17.7065,17.7335,17.7065,17.7268,21000.0
2007-09-13 12:25:00,26.33,26.34,26.32,26.33,12800.0,17.7335,17.7402,17.7268,17.7335,12800.0
2007-09-13 12:30:00,26.33,26.34,26.32,26.33,14700.0,17.7335,17.7402,17.7268,17.7335,14700.0
2007-09-13 12:35:00,26.33,26.34,26.32,26.32,11000.0,17.7335,17.7402,17.7268,17.7268,11000.0
2007-09-13 12:40:00,26.33,26.33,26.32,26.33,9700.0,17.7335,17.7335,17.7268,17.7335,9700.0
2007-09-13 12:45:00,26.33,26.33,26.31,26.31,10000.0,17.7335,17.7335,17.72,17.72,10000.0
2007-09-13 12:50:00,26.32,26.32,26.31,26.32,6200.0,17.7268,17.7268,17.72,17.7268,6200.0
2007-09-13 12:55:00,26.31,26.33,26.31,26.33,12600.0,17.72,17.7335,17.72,17.7335,12600.0
2007-09-13 13:00:00,26.33,26.35,26.32,26.35,28400.0,17.7335,17.747,17.7268,17.747,28400.0
2007-09-13 13:05:00,26.34,26.36,26.34,26.34,17400.0,17.7402,17.7537,17.7402,17.7402,17400.0
2007-09-13 13:10:00,26.34,26.35,26.34,26.35,6800.0,17.7402,17.747,17.7402,17.747,6800.0
2007-09-13 13:15:00,26.34,26.35,26.34,26.34,10900.0,17.7402,17.747,17.7402,17.7402,10900.0
2007-09-13 13:20:00,26.35,26.4,26.35,26.38,27900.0,17.747,17.7806,17.747,17.7672,27900.0
2007-09-13 13:25:00,26.39,26.41,26.38,26.4,17800.0,17.7739,17.7874,17.7672,17.7806,17800.0
2007-09-13 13:30:00,26.41,26.41,26.39,26.41,11900.0,17.7874,17.7874,17.7739,17.7874,11900.0
2007-09-13 13:35:00,26.4,26.41,26.39,26.4,10800.0,17.7806,17.7874,17.7739,17.7806,10800.0
2007-09-13 13:40:00,26.4,26.41,26.39,26.41,10900.0,17.7806,17.7874,17.7739,17.7874,10900.0
2007-09-13 13:45:00,26.41,26.41,26.4,26.41,9900.0,17.7874,17.7874,17.7806,17.7874,9900.0
2007-09-13 13:50:00,26.41,26.41,26.4,26.4,7300.0,17.7874,17.7874,17.7806,17.7806,7300.0
2007-09-13 13:55:00,26.41,26.41,26.37,26.38,16300.0,17.7874,17.7874,17.7604,17.7672,16300.0
2007-09-13 14:00:00,26.37,26.38,26.36,26.37,7700.0,17.7604,17.7672,17.7537,17.7604,7700.0
2007-09-13 14:05:00,26.38,26.39,26.37,26.39,14300.0,17.7672,17.7739,17.7604,17.7739,14300.0
2007-09-13 14:10:00,26.38,26.43,26.38,26.42,17400.0,17.7672,17.8008,17.7672,17.7941,17400.0
2007-09-13 14:15:00,26.42,26.42,26.36,26.36,81300.0,17.7941,17.7941,17.7537,17.7537,81300.0
2007-09-13 14:20:00,26.37,26.4,26.37,26.4,20300.0,17.7604,17.7806,17.7604,17.7806,20300.0
2007-09-13 14:25:00,26.4,26.41,26.36,26.36,21000.0,17.7806,17.7874,17.7537,17.7537,21000.0
2007-09-13 14:30:00,26.36,26.37,26.34,26.35,20000.0,17.7537,17.7604,17.7402,17.747,20000.0
2007-09-13 14:35:00,26.35,26.39,26.35,26.39,28700.0,17.747,17.7739,17.747,17.7739,28700.0
2007-09-13 14:40:00,26.39,26.39,26.36,26.37,20300.0,17.7739,17.7739,17.7537,17.7604,20300.0
2007-09-13 14:45:00,26.38,26.38,26.34,26.34,23200.0,17.7672,17.7672,17.7402,17.7402,23200.0
2007-09-13 14:50:00,26.35,26.36,26.34,26.35,26900.0,17.747,17.7537,17.7402,17.747,26900.0
2007-09-13 14:55:00,26.34,26.35,26.31,26.33,25100.0,17.7402,17.747,17.72,17.7335,25100.0
2007-09-13 15:00:00,26.33,26.35,26.32,26.34,29100.0,17.7335,17.747,17.7268,17.7402,29100.0
2007-09-13 15:05:00,26.35,26.36,26.34,26.35,28300.0,17.747,17.7537,17.7402,17.747,28300.0
2007-09-13 15:10:00,26.35,26.35,26.29,26.31,45500.0,17.747,17.747,17.7065,17.72,45500.0
2007-09-13 15:15:00,26.31,26.31,26.27,26.27,16400.0,17.72,17.72,17.6931,17.6931,16400.0
2007-09-13 15:20:00,26.28,26.37,26.27,26.36,41000.0,17.6998,17.7604,17.6931,17.7537,41000.0
2007-09-13 15:25:00,26.36,26.44,26.35,26.43,43600.0,17.7537,17.8076,17.747,17.8008,43600.0
2007-09-13 15:30:00,26.43,26.45,26.39,26.4,30000.0,17.8008,17.8143,17.7739,17.7806,30000.0
2007-09-13 15:35:00,26.4,26.43,26.4,26.42,34100.0,17.7806,17.8008,17.7806,17.7941,34100.0
2007-09-13 15:40:00,26.42,26.46,26.42,26.43,86900.0,17.7941,17.821,17.7941,17.8008,86900.0
2007-09-13 15:45:00,26.42,26.42,26.33,26.38,58600.0,17.7941,17.7941,17.7335,17.7672,58600.0
2007-09-13 15:50:00,26.37,26.39,26.36,26.37,51900.0,17.7604,17.7739,17.7537,17.7604,51900.0
2007-09-13 15:55:00,26.37,26.45,26.37,26.44,96900.0,17.7604,17.8143,17.7604,17.8076,96900.0
2007-09-14 09:30:00,26.23,26.35,26.22,26.32,26500.0,17.6661,17.747,17.6594,17.7268,26500.0
2007-09-14 09:35:00,26.34,26.35,26.15,26.15,39300.0,17.7402,17.747,17.6123,17.6123,39300.0
2007-09-14 09:40:00,26.14,26.18,26.11,26.14,72200.0,17.6055,17.6325,17.5853,17.6055,72200.0
2007-09-14 09:45:00,26.14,26.16,26.09,26.09,24200.0,17.6055,17.619,17.5718,17.5718,24200.0
2007-09-14 09:50:00,26.1,26.21,26.1,26.12,118600.0,17.5786,17.6527,17.5786,17.5921,118600.0
2007-09-14 09:55:00,26.13,26.13,26.09,26.11,13100.0,17.5988,17.5988,17.5718,17.5853,13100.0
2007-09-14 10:00:00,26.1,26.17,26.1,26.1,16000.0,17.5786,17.6257,17.5786,17.5786,16000.0
2007-09-14 10:05:00,26.1,26.19,26.1,26.19,6900.0,17.5786,17.6392,17.5786,17.6392,6900.0
2007-09-14 10:10:00,26.19,26.21,26.17,26.2,135900.0,17.6392,17.6527,17.6257,17.6459,135900.0
2007-09-14 10:15:00,26.2,26.23,26.2,26.22,8000.0,17.6459,17.6661,17.6459,17.6594,8000.0
2007-09-14 10:20:00,26.22,26.23,26.2,26.22,17900.0,17.6594,17.6661,17.6459,17.6594,17900.0
2007-09-14 10:25:00,26.22,26.23,26.21,26.22,12600.0,17.6594,17.6661,17.6527,17.6594,12600.0
2007-09-14 10:30:00,26.23,26.27,26.23,26.26,10400.0,17.6661,17.6931,17.6661,17.6863,10400.0
2007-09-14 10:35:00,26.27,26.28,26.26,26.27,14800.0,17.6931,17.6998,17.6863,17.6931,14800.0
2007-09-14 10:40:00,26.26,26.27,26.22,26.23,18300.0,17.6863,17.6931,17.6594,17.6661,18300.0
2007-09-14 10:45:00,26.23,26.26,26.22,26.23,64300.0,17.6661,17.6863,17.6594,17.6661,64300.0
2007-09-14 10:50:00,26.22,26.23,26.19,26.19,24200.0,17.6594,17.6661,17.6392,17.6392,24200.0
2007-09-14 10:55:00,26.19,26.2,26.17,26.19,11800.0,17.6392,17.6459,17.6257,17.6392,11800.0
2007-09-14 11:00:00,26.18,26.2,26.18,26.2,8200.0,17.6325,17.6459,17.6325,17.6459,8200.0
2007-09-14 11:05:00,26.19,26.22,26.08,26.08,52200.0,17.6392,17.6594,17.5651,17.5651,52200.0
2007-09-14 11:10:00,26.08,26.08,26.03,26.04,24000.0,17.5651,17.5651,17.5314,17.5382,24000.0
2007-09-14 11:15:00,26.04,26.04,26.0,26.01,21000.0,17.5382,17.5382,17.5112,17.518,21000.0
2007-09-14 11:20:00,26.0,26.03,26.0,26.01,22200.0,17.5112,17.5314,17.5112,17.518,22200.0
2007-09-14 11:25:00,26.02,26.04,26.01,26.03,14100.0,17.5247,17.5382,17.518,17.5314,14100.0
2007-09-14 11:30:00,26.03,26.03,26.02,26.02,10800.0,17.5314,17.5314,17.5247,17.5247,10800.0
2007-09-14 11:35:00,26.03,26.03,26.01,26.02,13500.0,17.5314,17.5314,17.518,17.5247,13500.0
2007-09-14 11:40:00,26.02,26.04,26.01,26.04,37900.0,17.5247,17.5382,17.518,17.5382,37900.0
2007-09-14 11:45:00,26.04,26.04,26.02,26.04,6400.0,17.5382,17.5382,17.5247,17.5382,6400.0
2007-09-14 11:50:00,26.03,26.04,26.02,26.04,30100.0,17.5314,17.5382,17.5247,17.5382,30100.0
2007-09-14 11:55:00,26.03,26.04,26.0,26.01,31300.0,17.5314,17.5382,17.5112,17.518,31300.0
2007-09-14 12:00:00,26.0,26.04,26.0,26.02,19900.0,17.5112,17.5382,17.5112,17.5247,19900.0
2007-09-14 12:05:00,26.02,26.03,26.01,26.03,5000.0,17.5247,17.5314,17.518,17.5314,5000.0
2007-09-14 12:10:00,26.02,26.03,25.99,25.99,17200.0,17.5247,17.5314,17.5045,17.5045,17200.0
2007-09-14 12:15:00,25.99,26.01,25.99,26.01,8900.0,17.5045,17.518,17.5045,17.518,8900.0
2007-09-14 12:20:00,26.0,26.02,26.0,26.01,6900.0,17.5112,17.5247,17.5112,17.518,6900.0
2007-09-14 12:25:00,26.01,26.01,26.0,26.0,15900.0,17.518,17.518,17.5112,17.5112,15900.0
2007-09-14 12:30:00,26.0,26.02,25.98,26.0,37600.0,17.5112,17.5247,17.4978,17.5112,37600.0
2007-09-14 12:35:00,26.0,26.01,25.98,25.99,21300.0,17.5112,17.518,17.4978,17.5045,21300.0
2007-09-14 12:40:00,25.99,26.01,25.98,25.99,18100.0,17.5045,17.518,17.4978,17.5045,18100.0
2007-09-14 12:45:00,26.01,26.01,25.96,25.97,24000.0,17.518,17.518,17.4843,17.491,24000.0
2007-09-14 12:50:00,25.97,25.98,25.96,25.97,5400.0,17.491,17.4978,17.4843,17.491,5400.0
2007-09-14 12:55:00,25.97,25.98,25.94,25.98,19600.0,17.491,17.4978,17.4708,17.4978,19600.0
2007-09-14 13:00:00,25.97,25.98,25.94,25.94,20600.0,17.491,17.4978,17.4708,17.4708,20600.0
2007-09-14 13:05:00,25.94,25.95,25.91,25.91,25200.0,17.4708,17.4776,17.4506,17.4506,25200.0
2007-09-14 13:10:00,25.91,25.98,25.9,25.98,15200.0,17.4506,17.4978,17.4439,17.4978,15200.0
2007-09-14 13:15:00,25.98,25.99,25.97,25.99,7100.0,17.4978,17.5045,17.491,17.5045,7100.0
2007-09-14 13:20:00,25.98,26.05,25.98,26.02,60500.0,17.4978,17.5449,17.4978,17.5247,60500.0
2007-09-14 13:25:00,26.04,26.04,26.03,26.04,17100.0,17.5382,17.5382,17.5314,17.5382,17100.0
2007-09-14 13:30:00,26.04,26.06,26.0,26.03,66600.0,17.5382,17.5516,17.5112,17.5314,66600.0
2007-09-14 13:35:00,26.04,26.04,26.0,26.01,13900.0,17.5382,17.5382,17.5112,17.518,13900.0
2007-09-14 13:40:00,26.0,26.02,26.0,26.02,5300.0,17.5112,17.5247,17.5112,17.5247,5300.0
2007-09-14 13:45:00,26.02,26.06,26.01,26.06,15900.0,17.5247,17.5516,17.518,17.5516,15900.0
2007-09-14 13:50:00,26.05,26.08,26.05,26.07,5000.0,17.5449,17.5651,17.5449,17.5584,5000.0
2007-09-14 13:55:00,26.08,26.08,26.07,26.07,8200.0,17.5651,17.5651,17.5584,17.5584,8200.0
2007-09-14 14:00:00,26.08,26.12,26.08,26.12,9400.0,17.5651,17.5921,17.5651,17.5921,9400.0
2007-09-14 14:05:00,26.11,26.12,26.08,26.08,14600.0,17.5853,17.5921,17.5651,17.5651,14600.0
2007-09-14 14:10:00,26.09,26.09,26.07,26.07,6300.0,17.5718,17.5718,17.5584,17.5584,6300.0
2007-09-14 14:15:00,26.08,26.08,26.06,26.06,11000.0,17.5651,17.5651,17.5516,17.5516,11000.0
2007-09-14 14:20:00,26.07,26.09,26.06,26.08,10000.0,17.5584,17.5718,17.5516,17.5651,10000.0
2007-09-14 14:25:00,26.08,26.09,26.07,26.08,20200.0,17.5651,17.5718,17.5584,17.5651,20200.0
2007-09-14 14:30:00,26.09,26.11,26.08,26.09,14800.0,17.5718,17.5853,17.5651,17.5718,14800.0
2007-09-14 14:35:00,26.09,26.09,26.05,26.06,42100.0,17.5718,17.5718,17.5449,17.5516,42100.0
2007-09-14 14:40:00,26.07,26.09,26.03,26.04,60300.0,17.5584,17.5718,17.5314,17.5382,60300.0
2007-09-14 14:45:00,26.03,26.04,26.03,26.03,14100.0,17.5314,17.5382,17.5314,17.5314,14100.0
2007-09-14 14:50:00,26.04,26.04,25.99,26.0,41200.0,17.5382,17.5382,17.5045,17.5112,41200.0
2007-09-14 14:55:00,26.0,26.01,25.98,25.98,35100.0,17.5112,17.518,17.4978,17.4978,35100.0
2007-09-14 15:00:00,25.99,26.04,25.98,26.04,72200.0,17.5045,17.5382,17.4978,17.5382,72200.0
2007-09-14 15:05:00,26.04,26.04,26.0,26.01,34800.0,17.5382,17.5382,17.5112,17.518,34800.0
2007-09-14 15:10:00,26.02,26.02,26.0,26.02,13500.0,17.5247,17.5247,17.5112,17.5247,13500.0
2007-09-14 15:15:00,26.02,26.07,26.02,26.06,26600.0,17.5247,17.5584,17.5247,17.5516,26600.0
2007-09-14 15:20:00,26.06,26.09,26.06,26.08,20500.0,17.5516,17.5718,17.5516,17.5651,20500.0
2007-09-14 15:25:00,26.08,26.09,26.07,26.09,18700.0,17.5651,17.5718,17.5584,17.5718,18700.0
2007-09-14 15:30:00,26.08,26.12,26.07,26.11,45000.0,17.5651,17.5921,17.5584,17.5853,45000.0
2007-09-14 15:35:00,26.12,26.16,26.11,26.16,46300.0,17.5921,17.619,17.5853,17.619,46300.0
2007-09-14 15:40:00,26.16,26.22,26.16,26.21,46800.0,17.619,17.6594,17.619,17.6527,46800.0
2007-09-14 15:45:00,26.21,26.24,26.21,26.23,42100.0,17.6527,17.6729,17.6527,17.6661,42100.0
2007-09-14 15:50:00,26.23,26.24,26.2,26.2,58000.0,17.6661,17.6729,17.6459,17.6459,58000.0
2007-09-14 15:55:00,26.21,26.22,26.16,26.2,59900.0,17.6527,17.6594,17.619,17.6459,59900.0
2007-09-17 09:30:00,25.17,25.29,25.06,25.11,188900.0,16.9522,17.033,16.8781,16.9118,188900.0
2007-09-17 09:35:00,25.11,25.32,25.1,25.12,101100.0,16.9118,17.0532,16.9051,16.9185,101100.0
2007-09-17 09:40:00,25.13,25.22,25.1,25.19,68600.0,16.9253,16.9859,16.9051,16.9657,68600.0
2007-09-17 09:45:00,25.17,25.21,25.15,25.15,49700.0,16.9522,16.9792,16.9387,16.9387,49700.0
2007-09-17 09:50:00,25.15,25.17,25.11,25.13,66200.0,16.9387,16.9522,16.9118,16.9253,66200.0
2007-09-17 09:55:00,25.13,25.17,25.11,25.17,46800.0,16.9253,16.9522,16.9118,16.9522,46800.0
2007-09-17 10:00:00,25.16,25.2,25.13,25.17,61700.0,16.9455,16.9724,16.9253,16.9522,61700.0
2007-09-17 10:05:00,25.17,25.19,25.11,25.16,80900.0,16.9522,16.9657,16.9118,16.9455,80900.0
2007-09-17 10:10:00,25.15,25.19,25.15,25.18,11700.0,16.9387,16.9657,16.9387,16.959,11700.0
2007-09-17 10:15:00,25.19,25.24,25.14,25.14,150600.0,16.9657,16.9994,16.932,16.932,150600.0
2007-09-17 10:20:00,25.13,25.17,25.11,25.15,60900.0,16.9253,16.9522,16.9118,16.9387,60900.0
2007-09-17 10:25:00,25.15,25.16,25.12,25.13,72900.0,16.9387,16.9455,16.9185,16.9253,72900.0
2007-09-17 10:30:00,25.13,25.14,25.07,25.08,77000.0,16.9253,16.932,16.8849,16.8916,77000.0
2007-09-17 10:35:00,25.07,25.08,25.01,25.03,98900.0,16.8849,16.8916,16.8445,16.8579,98900.0
2007-09-17 10:40:00,25.01,25.04,24.94,24.95,89000.0,16.8445,16.8647,16.7973,16.804,89000.0
2007-09-17 10:45:00,24.94,24.98,24.9,24.95,364300.0,16.7973,16.8243,16.7704,16.804,364300.0
2007-09-17 10:50:00,24.94,24.94,24.82,24.85,85800.0,16.7973,16.7973,16.7165,16.7367,85800.0
2007-09-17 10:55:00,24.84,24.88,24.83,24.84,167200.0,16.73,16.7569,16.7232,16.73,167200.0
2007-09-17 11:00:00,24.83,24.86,24.83,24.86,66000.0,16.7232,16.7434,16.7232,16.7434,66000.0
2007-09-17 11:05:00,24.86,24.86,24.83,24.86,83400.0,16.7434,16.7434,16.7232,16.7434,83400.0
2007-09-17 11:10:00,24.85,24.9,24.85,24.86,54400.0,16.7367,16.7704,16.7367,16.7434,54400.0
2007-09-17 11:15:00,24.87,24.88,24.84,24.85,74600.0,16.7502,16.7569,16.73,16.7367,74600.0
2007-09-17 11:20:00,24.84,24.86,24.82,24.83,78000.0,16.73,16.7434,16.7165,16.7232,78000.0
2007-09-17 11:25:00,24.84,24.86,24.83,24.85,48100.0,16.73,16.7434,16.7232,16.7367,48100.0
2007-09-17 11:30:00,24.85,24.87,24.83,24.87,59600.0,16.7367,16.7502,16.7232,16.7502,59600.0
2007-09-17 11:35:00,24.87,24.93,24.86,24.91,67800.0,16.7502,16.7906,16.7434,16.7771,67800.0
2007-09-17 11:40:00,24.9,24.98,24.9,24.97,70900.0,16.7704,16.8243,16.7704,16.8175,70900.0
2007-09-17 11:45:00,24.96,25.03,24.96,25.02,185300.0,16.8108,16.8579,16.8108,16.8512,185300.0
2007-09-17 11:50:00,25.02,25.02,24.97,24.99,68800.0,16.8512,16.8512,16.8175,16.831,68800.0
2007-09-17 11:55:00,25.0,25.01,24.95,25.01,90500.0,16.8377,16.8445,16.804,16.8445,90500.0
2007-09-17 12:00:00,25.01,25.02,24.96,24.99,158100.0,16.8445,16.8512,16.8108,16.831,158100.0
2007-09-17 12:05:00,24.98,24.99,24.89,24.92,66400.0,16.8243,16.831,16.7636,16.7838,66400.0
2007-09-17 12:10:00,24.91,24.92,24.88,24.91,34400.0,16.7771,16.7838,16.7569,16.7771,34400.0
2007-09-17 12:15:00,24.91,24.95,24.91,24.93,20600.0,16.7771,16.804,16.7771,16.7906,20600.0
2007-09-17 12:20:00,24.92,24.93,24.87,24.87,19300.0,16.7838,16.7906,16.7502,16.7502,19300.0
2007-09-17 12:25:00,24.87,24.87,24.85,24.85,19300.0,16.7502,16.7502,16.7367,16.7367,19300.0
2007-09-17 12:30:00,24.85,24.85,24.8,24.82,29600.0,16.7367,16.7367,16.703,16.7165,29600.0
2007-09-17 12:35:00,24.83,24.86,24.82,24.85,42700.0,16.7232,16.7434,16.7165,16.7367,42700.0
2007-09-17 12:40:00,24.84,24.88,24.84,24.86,20300.0,16.73,16.7569,16.73,16.7434,20300.0
2007-09-17 12:45:00,24.87,24.87,24.83,24.83,25500.0,16.7502,16.7502,16.7232,16.7232,25500.0
2007-09-17 12:50:00,24.83,24.84,24.8,24.81,33200.0,16.7232,16.73,16.703,16.7098,33200.0
2007-09-17 12:55:00,24.81,24.84,24.81,24.84,23500.0,16.7098,16.73,16.7098,16.73,23500.0
2007-09-17 13:00:00,24.84,24.85,24.8,24.83,62100.0,16.73,16.7367,16.703,16.7232,62100.0
2007-09-17 13:05:00,24.83,24.83,24.77,24.8,65300.0,16.7232,16.7232,16.6828,16.703,65300.0
2007-09-17 13:10:00,24.8,24.82,24.79,24.81,34200.0,16.703,16.7165,16.6963,16.7098,34200.0
2007-09-17 13:15:00,24.81,24.81,24.76,24.77,32200.0,16.7098,16.7098,16.6761,16.6828,32200.0
2007-09-17 13:20:00,24.76,24.77,24.68,24.73,126100.0,16.6761,16.6828,16.6222,16.6559,126100.0
2007-09-17 13:25:00,24.72,24.75,24.69,24.69,106100.0,16.6491,16.6693,16.6289,16.6289,106100.0
2007-09-17 13:30:00,24.68,24.7,24.62,24.63,99800.0,16.6222,16.6357,16.5818,16.5885,99800.0
2007-09-17 13:35:00,24.62,24.69,24.6,24.65,54300.0,16.5818,16.6289,16.5683,16.602,54300.0
2007-09-17 13:40:00,24.65,24.68,24.64,24.68,43200.0,16.602,16.6222,16.5953,16.6222,43200.0
2007-09-17 13:45:00,24.67,24.68,24.66,24.67,26500.0,16.6155,16.6222,16.6087,16.6155,26500.0
2007-09-17 13:50:00,24.67,24.68,24.65,24.68,32800.0,16.6155,16.6222,16.602,16.6222,32800.0
2007-09-17 13:55:00,24.68,24.72,24.66,24.68,166800.0,16.6222,16.6491,16.6087,16.6222,166800.0
2007-09-17 14:00:00,24.67,24.7,24.67,24.67,23700.0,16.6155,16.6357,16.6155,16.6155,23700.0
2007-09-17 14:05:00,24.67,24.7,24.65,24.68,48200.0,16.6155,16.6357,16.602,16.6222,48200.0
2007-09-17 14:10:00,24.67,24.69,24.64,24.68,57000.0,16.6155,16.6289,16.5953,16.6222,57000.0
2007-09-17 14:15:00,24.68,24.68,24.65,24.67,40400.0,16.6222,16.6222,16.602,16.6155,40400.0
2007-09-17 14:20:00,24.68,24.7,24.65,24.68,26900.0,16.6222,16.6357,16.602,16.6222,26900.0
2007-09-17 14:25:00,24.69,24.73,24.69,24.7,77100.0,16.6289,16.6559,16.6289,16.6357,77100.0
2007-09-17 14:30:00,24.7,24.73,24.69,24.7,45300.0,16.6357,16.6559,16.6289,16.6357,45300.0
2007-09-17 14:35:00,24.71,24.71,24.69,24.7,22100.0,16.6424,16.6424,16.6289,16.6357,22100.0
2007-09-17 14:40:00,24.7,24.74,24.69,24.74,110900.0,16.6357,16.6626,16.6289,16.6626,110900.0
2007-09-17 14:45:00,24.73,24.74,24.7,24.72,45300.0,16.6559,16.6626,16.6357,16.6491,45300.0
2007-09-17 14:50:00,24.73,24.73,24.68,24.68,74000.0,16.6559,16.6559,16.6222,16.6222,74000.0
2007-09-17 14:55:00,24.68,24.71,24.64,24.68,230000.0,16.6222,16.6424,16.5953,16.6222,230000.0
2007-09-17 15:00:00,24.69,24.71,24.67,24.7,67100.0,16.6289,16.6424,16.6155,16.6357,67100.0
2007-09-17 15:05:00,24.7,24.73,24.69,24.7,100000.0,16.6357,16.6559,16.6289,16.6357,100000.0
2007-09-17 15:10:00,24.69,24.7,24.68,24.69,81600.0,16.6289,16.6357,16.6222,16.6289,81600.0
2007-09-17 15:15:00,24.7,24.73,24.68,24.72,61000.0,16.6357,16.6559,16.6222,16.6491,61000.0
2007-09-17 15:20:00,24.72,24.73,24.69,24.71,50300.0,16.6491,16.6559,16.6289,16.6424,50300.0
2007-09-17 15:25:00,24.7,24.73,24.65,24.66,96600.0,16.6357,16.6559,16.602,16.6087,96600.0
2007-09-17 15:30:00,24.66,24.72,24.65,24.7,97600.0,16.6087,16.6491,16.602,16.6357,97600.0
2007-09-17 15:35:00,24.7,24.7,24.68,24.69,79500.0,16.6357,16.6357,16.6222,16.6289,79500.0
2007-09-17 15:40:00,24.69,24.71,24.68,24.71,104500.0,16.6289,16.6424,16.6222,16.6424,104500.0
2007-09-17 15:45:00,24.7,24.72,24.67,24.7,108900.0,16.6357,16.6491,16.6155,16.6357,108900.0
2007-09-17 15:50:00,24.69,24.74,24.68,24.68,116400.0,16.6289,16.6626,16.6222,16.6222,116400.0
2007-09-17 15:55:00,24.68,24.69,24.6,24.62,182000.0,16.6222,16.6289,16.5683,16.5818,182000.0
2007-09-18 09:30:00,24.75,24.89,24.7,24.89,73900.0,16.6693,16.7636,16.6357,16.7636,73900.0
2007-09-18 09:35:00,24.87,24.89,24.7,24.71,77800.0,16.7502,16.7636,16.6357,16.6424,77800.0
2007-09-18 09:40:00,24.71,24.72,24.62,24.67,161100.0,16.6424,16.6491,16.5818,16.6155,161100.0
2007-09-18 09:45:00,24.68,24.74,24.67,24.69,60000.0,16.6222,16.6626,16.6155,16.6289,60000.0
2007-09-18 09:50:00,24.68,24.69,24.64,24.64,63300.0,16.6222,16.6289,16.5953,16.5953,63300.0
2007-09-18 09:55:00,24.64,24.66,24.6,24.66,96300.0,16.5953,16.6087,16.5683,16.6087,96300.0
2007-09-18 10:00:00,24.65,24.68,24.63,24.64,42500.0,16.602,16.6222,16.5885,16.5953,42500.0
2007-09-18 10:05:00,24.65,24.65,24.62,24.63,28100.0,16.602,16.602,16.5818,16.5885,28100.0
2007-09-18 10:10:00,24.63,24.63,24.6,24.6,39000.0,16.5885,16.5885,16.5683,16.5683,39000.0
2007-09-18 10:15:00,24.6,24.6,24.5,24.52,126800.0,16.5683,16.5683,16.501,16.5144,126800.0
2007-09-18 10:20:00,24.52,24.61,24.51,24.53,66000.0,16.5144,16.5751,16.5077,16.5212,66000.0
2007-09-18 10:25:00,24.53,24.53,24.5,24.52,63000.0,16.5212,16.5212,16.501,16.5144,63000.0
2007-09-18 10:30:00,24.53,24.59,24.52,24.59,28300.0,16.5212,16.5616,16.5144,16.5616,28300.0
2007-09-18 10:35:00,24.6,24.6,24.56,24.56,32000.0,16.5683,16.5683,16.5414,16.5414,32000.0
2007-09-18 10:40:00,24.57,24.6,24.57,24.6,19600.0,16.5481,16.5683,16.5481,16.5683,19600.0
2007-09-18 10:45:00,24.6,24.66,24.6,24.66,54800.0,16.5683,16.6087,16.5683,16.6087,54800.0
2007-09-18 10:50:00,24.66,24.78,24.65,24.78,88400.0,16.6087,16.6895,16.602,16.6895,88400.0
2007-09-18 10:55:00,24.77,24.89,24.77,24.88,103400.0,16.6828,16.7636,16.6828,16.7569,103400.0
2007-09-18 11:00:00,24.87,24.88,24.81,24.82,101400.0,16.7502,16.7569,16.7098,16.7165,101400.0
2007-09-18 11:05:00,24.83,24.95,24.8,24.94,85300.0,16.7232,16.804,16.703,16.7973,85300.0
2007-09-18 11:10:00,24.94,24.94,24.89,24.89,52700.0,16.7973,16.7973,16.7636,16.7636,52700.0
2007-09-18 11:15:00,24.9,24.94,24.83,24.84,70300.0,16.7704,16.7973,16.7232,16.73,70300.0
2007-09-18 11:20:00,24.84,24.85,24.81,24.85,38800.0,16.73,16.7367,16.7098,16.7367,38800.0
2007-09-18 11:25:00,24.84,24.86,24.82,24.85,38000.0,16.73,16.7434,16.7165,16.7367,38000.0
2007-09-18 11:30:00,24.84,24.84,24.79,24.79,28600.0,16.73,16.73,16.6963,16.6963,28600.0
2007-09-18 11:35:00,24.79,24.8,24.76,24.79,27800.0,16.6963,16.703,16.6761,16.6963,27800.0
2007-09-18 11:40:00,24.79,24.8,24.78,24.78,24200.0,16.6963,16.703,16.6895,16.6895,24200.0
2007-09-18 11:45:00,24.78,24.8,24.78,24.79,24000.0,16.6895,16.703,16.6895,16.6963,24000.0
2007-09-18 11:50:00,24.79,24.8,24.79,24.79,10600.0,16.6963,16.703,16.6963,16.6963,10600.0
2007-09-18 11:55:00,24.79,24.8,24.78,24.78,17200.0,16.6963,16.703,16.6895,16.6895,17200.0
2007-09-18 12:00:00,24.78,24.8,24.78,24.79,33500.0,16.6895,16.703,16.6895,16.6963,33500.0
2007-09-18 12:05:00,24.79,24.81,24.78,24.8,42200.0,16.6963,16.7098,16.6895,16.703,42200.0
2007-09-18 12:10:00,24.8,24.81,24.78,24.78,19800.0,16.703,16.7098,16.6895,16.6895,19800.0
2007-09-18 12:15:00,24.79,24.79,24.77,24.77,18600.0,16.6963,16.6963,16.6828,16.6828,18600.0
2007-09-18 12:20:00,24.77,24.81,24.77,24.77,40800.0,16.6828,16.7098,16.6828,16.6828,40800.0
2007-09-18 12:25:00,24.77,24.78,24.76,24.76,16500.0,16.6828,16.6895,16.6761,16.6761,16500.0
2007-09-18 12:30:00,24.77,24.78,24.75,24.78,56000.0,16.6828,16.6895,16.6693,16.6895,56000.0
2007-09-18 12:35:00,24.79,24.81,24.78,24.81,29400.0,16.6963,16.7098,16.6895,16.7098,29400.0
2007-09-18 12:40:00,24.8,24.81,24.78,24.79,21300.0,16.703,16.7098,16.6895,16.6963,21300.0
2007-09-18 12:45:00,24.79,24.79,24.73,24.74,43900.0,16.6963,16.6963,16.6559,16.6626,43900.0
2007-09-18 12:50:00,24.73,24.77,24.73,24.77,40100.0,16.6559,16.6828,16.6559,16.6828,40100.0
2007-09-18 12:55:00,24.76,24.77,24.74,24.75,41700.0,16.6761,16.6828,16.6626,16.6693,41700.0
2007-09-18 13:00:00,24.75,24.79,24.74,24.79,59000.0,16.6693,16.6963,16.6626,16.6963,59000.0
2007-09-18 13:05:00,24.79,24.8,24.75,24.77,80900.0,16.6963,16.703,16.6693,16.6828,80900.0
2007-09-18 13:10:00,24.76,24.76,24.72,24.72,36000.0,16.6761,16.6761,16.6491,16.6491,36000.0
2007-09-18 13:15:00,24.71,24.73,24.71,24.73,29400.0,16.6424,16.6559,16.6424,16.6559,29400.0
2007-09-18 13:20:00,24.73,24.73,24.7,24.7,19600.0,16.6559,16.6559,16.6357,16.6357,19600.0
2007-09-18 13:25:00,24.7,24.7,24.67,24.68,15700.0,16.6357,16.6357,16.6155,16.6222,15700.0
2007-09-18 13:30:00,24.68,24.68,24.63,24.64,27700.0,16.6222,16.6222,16.5885,16.5953,27700.0
2007-09-18 13:35:00,24.64,24.64,24.6,24.61,24300.0,16.5953,16.5953,16.5683,16.5751,24300.0
2007-09-18 13:40:00,24.6,24.62,24.6,24.6,22400.0,16.5683,16.5818,16.5683,16.5683,22400.0
2007-09-18 13:45:00,24.6,24.61,24.57,24.58,31000.0,16.5683,16.5751,16.5481,16.5548,31000.0
2007-09-18 13:50:00,24.58,24.61,24.57,24.58,22300.0,16.5548,16.5751,16.5481,16.5548,22300.0
2007-09-18 13:55:00,24.59,24.59,24.57,24.58,24100.0,16.5616,16.5616,16.5481,16.5548,24100.0
2007-09-18 14:00:00,24.58,24.61,24.53,24.53,54400.0,16.5548,16.5751,16.5212,16.5212,54400.0
2007-09-18 14:05:00,24.52,24.53,24.5,24.51,52000.0,16.5144,16.5212,16.501,16.5077,52000.0
2007-09-18 14:10:00,24.52,24.61,24.51,24.55,42100.0,16.5144,16.5751,16.5077,16.5346,42100.0
2007-09-18 14:15:00,24.57,25.06,24.57,24.92,141400.0,16.5481,16.8781,16.5481,16.7838,141400.0
2007-09-18 14:20:00,24.92,25.09,24.76,25.06,100200.0,16.7838,16.8983,16.6761,16.8781,100200.0
2007-09-18 14:25:00,24.86,25.16,24.86,25.06,110500.0,16.7434,16.9455,16.7434,16.8781,110500.0
2007-09-18 14:30:00,25.06,25.15,24.96,25.0,150000.0,16.8781,16.9387,16.8108,16.8377,150000.0
2007-09-18 14:35:00,25.0,25.08,24.99,25.06,163000.0,16.8377,16.8916,16.831,16.8781,163000.0
2007-09-18 14:40:00,25.06,25.12,24.93,24.94,98400.0,16.8781,16.9185,16.7906,16.7973,98400.0
2007-09-18 14:45:00,24.94,24.97,24.81,24.93,152400.0,16.7973,16.8175,16.7098,16.7906,152400.0
2007-09-18 14:50:00,24.93,24.94,24.73,24.8,116800.0,16.7906,16.7973,16.6559,16.703,116800.0
2007-09-18 14:55:00,24.8,24.8,24.69,24.75,96500.0,16.703,16.703,16.6289,16.6693,96500.0
2007-09-18 15:00:00,24.74,24.78,24.72,24.78,73900.0,16.6626,16.6895,16.6491,16.6895,73900.0
2007-09-18 15:05:00,24.77,24.86,24.77,24.82,78100.0,16.6828,16.7434,16.6828,16.7165,78100.0
2007-09-18 15:10:00,24.82,25.0,24.81,24.98,82600.0,16.7165,16.8377,16.7098,16.8243,82600.0
2007-09-18 15:15:00,24.99,25.0,24.9,24.95,184600.0,16.831,16.8377,16.7704,16.804,184600.0
2007-09-18 15:20:00,24.95,24.99,24.93,24.98,105900.0,16.804,16.831,16.7906,16.8243,105900.0
2007-09-18 15:25:00,24.98,25.0,24.93,24.99,131000.0,16.8243,16.8377,16.7906,16.831,131000.0
2007-09-18 15:30:00,24.99,25.05,24.93,24.97,278800.0,16.831,16.8714,16.7906,16.8175,278800.0
2007-09-18 15:35:00,24.98,24.99,24.83,24.89,141800.0,16.8243,16.831,16.7232,16.7636,141800.0
2007-09-18 15:40:00,24.88,24.96,24.88,24.94,156800.0,16.7569,16.8108,16.7569,16.7973,156800.0
2007-09-18 15:45:00,24.95,24.95,24.84,24.9,140100.0,16.804,16.804,16.73,16.7704,140100.0
2007-09-18 15:50:00,24.89,25.0,24.89,24.99,120300.0,16.7636,16.8377,16.7636,16.831,120300.0
2007-09-18 15:55:00,24.99,25.0,24.86,24.88,331600.0,16.831,16.8377,16.7434,16.7569,331600.0
2007-09-19 09:30:00,24.92,25.26,24.92,25.2,93300.0,16.7838,17.0128,16.7838,16.9724,93300.0
2007-09-19 09:35:00,25.22,25.22,25.12,25.13,62900.0,16.9859,16.9859,16.9185,16.9253,62900.0
2007-09-19 09:40:00,25.12,25.13,25.08,25.1,64100.0,16.9185,16.9253,16.8916,16.9051,64100.0
2007-09-19 09:45:00,25.09,25.13,25.07,25.07,90800.0,16.8983,16.9253,16.8849,16.8849,90800.0
2007-09-19 09:50:00,25.07,25.11,25.06,25.09,49400.0,16.8849,16.9118,16.8781,16.8983,49400.0
2007-09-19 09:55:00,25.09,25.15,25.06,25.15,172400.0,16.8983,16.9387,16.8781,16.9387,172400.0
2007-09-19 10:00:00,25.13,25.16,25.06,25.15,226400.0,16.9253,16.9455,16.8781,16.9387,226400.0
2007-09-19 10:05:00,25.15,25.21,25.13,25.21,102200.0,16.9387,16.9792,16.9253,16.9792,102200.0
2007-09-19 10:10:00,25.21,25.93,25.17,25.88,408800.0,16.9792,17.4641,16.9522,17.4304,408800.0
2007-09-19 10:15:00,25.87,25.9,25.52,25.58,152900.0,17.4237,17.4439,17.1879,17.2284,152900.0
2007-09-19 10:20:00,25.59,25.61,25.52,25.52,79700.0,17.2351,17.2486,17.1879,17.1879,79700.0
2007-09-19 10:25:00,25.52,25.55,25.34,25.38,127200.0,17.1879,17.2082,17.0667,17.0937,127200.0
2007-09-19 10:30:00,25.39,25.4,25.26,25.36,95000.0,17.1004,17.1071,17.0128,17.0802,95000.0
2007-09-19 10:35:00,25.36,25.36,25.25,25.3,83800.0,17.0802,17.0802,17.0061,17.0398,83800.0
2007-09-19 10:40:00,25.3,25.33,25.25,25.3,120900.0,17.0398,17.06,17.0061,17.0398,120900.0
2007-09-19 10:45:00,25.3,25.31,25.2,25.26,470500.0,17.0398,17.0465,16.9724,17.0128,470500.0
2007-09-19 10:50:00,25.26,25.31,25.22,25.24,58800.0,17.0128,17.0465,16.9859,16.9994,58800.0
2007-09-19 10:55:00,25.25,25.25,25.23,25.24,50600.0,17.0061,17.0061,16.9926,16.9994,50600.0
2007-09-19 11:00:00,25.25,25.25,25.23,25.25,59000.0,17.0061,17.0061,16.9926,17.0061,59000.0
2007-09-19 11:05:00,25.25,25.3,25.24,25.3,36800.0,17.0061,17.0398,16.9994,17.0398,36800.0
2007-09-19 11:10:00,25.3,25.34,25.28,25.34,34800.0,17.0398,17.0667,17.0263,17.0667,34800.0
2007-09-19 11:15:00,25.34,25.46,25.34,25.45,69100.0,17.0667,17.1475,17.0667,17.1408,69100.0
2007-09-19 11:20:00,25.45,25.45,25.37,25.39,56200.0,17.1408,17.1408,17.0869,17.1004,56200.0
2007-09-19 11:25:00,25.39,25.4,25.33,25.34,54300.0,17.1004,17.1071,17.06,17.0667,54300.0
2007-09-19 11:30:00,25.35,25.36,25.32,25.33,142200.0,17.0734,17.0802,17.0532,17.06,142200.0
2007-09-19 11:35:00,25.33,25.35,25.28,25.29,47600.0,17.06,17.0734,17.0263,17.033,47600.0
2007-09-19 11:40:00,25.29,25.3,25.23,25.25,60600.0,17.033,17.0398,16.9926,17.0061,60600.0
2007-09-19 11:45:00,25.25,25.25,25.19,25.2,55400.0,17.0061,17.0061,16.9657,16.9724,55400.0
2007-09-19 11:50:00,25.19,25.2,25.12,25.12,84800.0,16.9657,16.9724,16.9185,16.9185,84800.0
2007-09-19 11:55:00,25.13,25.13,25.03,25.09,138400.0,16.9253,16.9253,16.8579,16.8983,138400.0
2007-09-19 12:00:00,25.08,25.12,25.04,25.07,133100.0,16.8916,16.9185,16.8647,16.8849,133100.0
2007-09-19 12:05:00,25.06,25.1,25.05,25.1,43000.0,16.8781,16.9051,16.8714,16.9051,43000.0
2007-09-19 12:10:00,25.09,25.1,25.07,25.09,26800.0,16.8983,16.9051,16.8849,16.8983,26800.0
2007-09-19 12:15:00,25.09,25.09,25.08,25.09,26100.0,16.8983,16.8983,16.8916,16.8983,26100.0
2007-09-19 12:20:00,25.09,25.09,25.08,25.08,20000.0,16.8983,16.8983,16.8916,16.8916,20000.0
2007-09-19 12:25:00,25.09,25.19,25.08,25.19,325900.0,16.8983,16.9657,16.8916,16.9657,325900.0
2007-09-19 12:30:00,25.19,25.26,25.18,25.22,72300.0,16.9657,17.0128,16.959,16.9859,72300.0
2007-09-19 12:35:00,25.22,25.23,25.19,25.2,29600.0,16.9859,16.9926,16.9657,16.9724,29600.0
2007-09-19 12:40:00,25.2,25.22,25.2,25.21,34500.0,16.9724,16.9859,16.9724,16.9792,34500.0
2007-09-19 12:45:00,25.21,25.26,25.21,25.26,53600.0,16.9792,17.0128,16.9792,17.0128,53600.0
2007-09-19 12:50:00,25.25,25.31,25.25,25.3,77500.0,17.0061,17.0465,17.0061,17.0398,77500.0
2007-09-19 12:55:00,25.3,25.41,25.29,25.31,166600.0,17.0398,17.1139,17.033,17.0465,166600.0
2007-09-19 13:00:00,25.29,25.35,25.29,25.3,54300.0,17.033,17.0734,17.033,17.0398,54300.0
2007-09-19 13:05:00,25.31,25.32,25.28,25.32,30300.0,17.0465,17.0532,17.0263,17.0532,30300.0
2007-09-19 13:10:00,25.33,25.33,25.28,25.29,57800.0,17.06,17.06,17.0263,17.033,57800.0
2007-09-19 13:15:00,25.29,25.31,25.28,25.29,42800.0,17.033,17.0465,17.0263,17.033,42800.0
2007-09-19 13:20:00,25.29,25.3,25.27,25.27,42200.0,17.033,17.0398,17.0196,17.0196,42200.0
2007-09-19 13:25:00,25.27,25.27,25.24,25.24,22000.0,17.0196,17.0196,16.9994,16.9994,22000.0
2007-09-19 13:30:00,25.25,25.25,25.22,25.24,24000.0,17.0061,17.0061,16.9859,16.9994,24000.0
2007-09-19 13:35:00,25.25,25.28,25.24,25.25,38300.0,17.0061,17.0263,16.9994,17.0061,38300.0
2007-09-19 13:40:00,25.25,25.29,25.24,25.27,45300.0,17.0061,17.033,16.9994,17.0196,45300.0
2007-09-19 13:45:00,25.29,25.32,25.26,25.27,48900.0,17.033,17.0532,17.0128,17.0196,48900.0
2007-09-19 13:50:00,25.27,25.29,25.27,25.27,18300.0,17.0196,17.033,17.0196,17.0196,18300.0
2007-09-19 13:55:00,25.27,25.3,25.26,25.28,24800.0,17.0196,17.0398,17.0128,17.0263,24800.0
2007-09-19 14:00:00,25.28,25.3,25.26,25.26,31900.0,17.0263,17.0398,17.0128,17.0128,31900.0
2007-09-19 14:05:00,25.25,25.26,25.22,25.23,17200.0,17.0061,17.0128,16.9859,16.9926,17200.0
2007-09-19 14:10:00,25.23,25.24,25.22,25.22,21400.0,16.9926,16.9994,16.9859,16.9859,21400.0
2007-09-19 14:15:00,25.22,25.23,25.17,25.2,34900.0,16.9859,16.9926,16.9522,16.9724,34900.0
2007-09-19 14:20:00,25.2,25.22,25.17,25.18,27700.0,16.9724,16.9859,16.9522,16.959,27700.0
2007-09-19 14:25:00,25.18,25.24,25.18,25.23,29000.0,16.959,16.9994,16.959,16.9926,29000.0
2007-09-19 14:30:00,25.23,25.25,25.23,25.24,23400.0,16.9926,17.0061,16.9926,16.9994,23400.0
2007-09-19 14:35:00,25.23,25.25,25.21,25.21,29500.0,16.9926,17.0061,16.9792,16.9792,29500.0
2007-09-19 14:40:00,25.21,25.23,25.21,25.21,25300.0,16.9792,16.9926,16.9792,16.9792,25300.0
2007-09-19 14:45:00,25.22,25.23,25.2,25.21,16900.0,16.9859,16.9926,16.9724,16.9792,16900.0
2007-09-19 14:50:00,25.2,25.23,25.2,25.2,183700.0,16.9724,16.9926,16.9724,16.9724,183700.0
2007-09-19 14:55:00,25.2,25.22,25.19,25.19,46100.0,16.9724,16.9859,16.9657,16.9657,46100.0
2007-09-19 15:00:00,25.2,25.2,25.19,25.2,127100.0,16.9724,16.9724,16.9657,16.9724,127100.0
2007-09-19 15:05:00,25.19,25.21,25.19,25.19,48900.0,16.9657,16.9792,16.9657,16.9657,48900.0
2007-09-19 15:10:00,25.19,25.23,25.18,25.2,45800.0,16.9657,16.9926,16.959,16.9724,45800.0
2007-09-19 15:15:00,25.19,25.21,25.18,25.18,68500.0,16.9657,16.9792,16.959,16.959,68500.0
2007-09-19 15:20:00,25.18,25.19,25.17,25.17,29700.0,16.959,16.9657,16.9522,16.9522,29700.0
2007-09-19 15:25:00,25.18,25.19,25.17,25.18,31400.0,16.959,16.9657,16.9522,16.959,31400.0
2007-09-19 15:30:00,25.17,25.18,25.17,25.18,38800.0,16.9522,16.959,16.9522,16.959,38800.0
2007-09-19 15:35:00,25.18,25.21,25.16,25.19,92600.0,16.959,16.9792,16.9455,16.9657,92600.0
2007-09-19 15:40:00,25.19,25.21,25.18,25.19,51000.0,16.9657,16.9792,16.959,16.9657,51000.0
2007-09-19 15:45:00,25.2,25.2,25.13,25.13,80700.0,16.9724,16.9724,16.9253,16.9253,80700.0
2007-09-19 15:50:00,25.14,25.18,25.14,25.15,72800.0,16.932,16.959,16.932,16.9387,72800.0
2007-09-19 15:55:00,25.14,25.15,25.12,25.15,144000.0,16.932,16.9387,16.9185,16.9387,144000.0
2007-09-20 09:30:00,25.03,25.1,24.95,24.95,62200.0,16.8579,16.9051,16.804,16.804,62200.0
2007-09-20 09:35:00,24.95,24.96,24.82,24.9,31000.0,16.804,16.8108,16.7165,16.7704,31000.0
2007-09-20 09:40:00,24.89,24.89,24.77,24.8,42900.0,16.7636,16.7636,16.6828,16.703,42900.0
2007-09-20 09:45:00,24.79,24.84,24.78,24.79,284800.0,16.6963,16.73,16.6895,16.6963,284800.0
2007-09-20 09:50:00,24.79,24.8,24.76,24.8,40900.0,16.6963,16.703,16.6761,16.703,40900.0
2007-09-20 09:55:00,24.8,24.8,24.76,24.79,37600.0,16.703,16.703,16.6761,16.6963,37600.0
2007-09-20 10:00:00,24.8,24.81,24.79,24.8,59900.0,16.703,16.7098,16.6963,16.703,59900.0
2007-09-20 10:05:00,24.8,24.88,24.78,24.85,65800.0,16.703,16.7569,16.6895,16.7367,65800.0
2007-09-20 10:10:00,24.84,24.87,24.83,24.86,46700.0,16.73,16.7502,16.7232,16.7434,46700.0
2007-09-20 10:15:00,24.86,24.86,24.84,24.84,30800.0,16.7434,16.7434,16.73,16.73,30800.0
2007-09-20 10:20:00,24.84,24.85,24.84,24.85,28800.0,16.73,16.7367,16.73,16.7367,28800.0
2007-09-20 10:25:00,24.85,24.86,24.83,24.83,48000.0,16.7367,16.7434,16.7232,16.7232,48000.0
2007-09-20 10:30:00,24.83,24.84,24.76,24.81,58700.0,16.7232,16.73,16.6761,16.7098,58700.0
2007-09-20 10:35:00,24.8,24.82,24.8,24.81,1703700.0,16.703,16.7165,16.703,16.7098,1703700.0
2007-09-20 10:40:00,24.81,24.85,24.81,24.82,47200.0,16.7098,16.7367,16.7098,16.7165,47200.0
2007-09-20 10:45:00,24.82,24.83,24.82,24.82,19200.0,16.7165,16.7232,16.7165,16.7165,19200.0
2007-09-20 10:50:00,24.82,24.84,24.82,24.84,23300.0,16.7165,16.73,16.7165,16.73,23300.0
2007-09-20 10:55:00,24.83,24.84,24.82,24.82,28500.0,16.7232,16.73,16.7165,16.7165,28500.0
2007-09-20 11:00:00,24.82,24.83,24.79,24.8,24500.0,16.7165,16.7232,16.6963,16.703,24500.0
2007-09-20 11:05:00,24.8,24.83,24.8,24.82,35700.0,16.703,16.7232,16.703,16.7165,35700.0
2007-09-20 11:10:00,24.82,24.83,24.78,24.79,31600.0,16.7165,16.7232,16.6895,16.6963,31600.0
2007-09-20 11:15:00,24.78,24.83,24.77,24.81,99500.0,16.6895,16.7232,16.6828,16.7098,99500.0
2007-09-20 11:20:00,24.81,24.83,24.81,24.82,37900.0,16.7098,16.7232,16.7098,16.7165,37900.0
2007-09-20 11:25:00,24.83,24.85,24.82,24.84,19400.0,16.7232,16.7367,16.7165,16.73,19400.0
2007-09-20 11:30:00,24.85,24.85,24.84,24.84,27300.0,16.7367,16.7367,16.73,16.73,27300.0
2007-09-20 11:35:00,24.84,24.85,24.83,24.84,30400.0,16.73,16.7367,16.7232,16.73,30400.0
2007-09-20 11:40:00,24.85,24.85,24.82,24.84,17200.0,16.7367,16.7367,16.7165,16.73,17200.0
2007-09-20 11:45:00,24.84,24.84,24.82,24.83,28100.0,16.73,16.73,16.7165,16.7232,28100.0
2007-09-20 11:50:00,24.82,24.87,24.82,24.84,85000.0,16.7165,16.7502,16.7165,16.73,85000.0
2007-09-20 11:55:00,24.84,24.85,24.83,24.84,25600.0,16.73,16.7367,16.7232,16.73,25600.0
2007-09-20 12:00:00,24.84,24.87,24.84,24.87,63900.0,16.73,16.7502,16.73,16.7502,63900.0
2007-09-20 12:05:00,24.87,24.88,24.86,24.87,60300.0,16.7502,16.7569,16.7434,16.7502,60300.0
2007-09-20 12:10:00,24.87,24.9,24.86,24.9,32600.0,16.7502,16.7704,16.7434,16.7704,32600.0
2007-09-20 12:15:00,24.9,24.95,24.89,24.95,96200.0,16.7704,16.804,16.7636,16.804,96200.0
2007-09-20 12:20:00,24.95,24.95,24.94,24.95,34800.0,16.804,16.804,16.7973,16.804,34800.0
2007-09-20 12:25:00,24.94,24.95,24.93,24.93,70900.0,16.7973,16.804,16.7906,16.7906,70900.0
2007-09-20 12:30:00,24.93,24.94,24.89,24.89,76900.0,16.7906,16.7973,16.7636,16.7636,76900.0
2007-09-20 12:35:00,24.89,24.9,24.84,24.85,26600.0,16.7636,16.7704,16.73,16.7367,26600.0
2007-09-20 12:40:00,24.85,24.85,24.83,24.83,19900.0,16.7367,16.7367,16.7232,16.7232,19900.0
2007-09-20 12:45:00,24.83,24.86,24.82,24.84,33200.0,16.7232,16.7434,16.7165,16.73,33200.0
2007-09-20 12:50:00,24.84,24.84,24.81,24.82,28000.0,16.73,16.73,16.7098,16.7165,28000.0
2007-09-20 12:55:00,24.82,24.83,24.8,24.81,60800.0,16.7165,16.7232,16.703,16.7098,60800.0
2007-09-20 13:00:00,24.8,24.83,24.8,24.81,27400.0,16.703,16.7232,16.703,16.7098,27400.0
2007-09-20 13:05:00,24.81,24.82,24.77,24.81,51000.0,16.7098,16.7165,16.6828,16.7098,51000.0
2007-09-20 13:10:00,24.8,24.85,24.8,24.85,14700.0,16.703,16.7367,16.703,16.7367,14700.0
2007-09-20 13:15:00,24.84,24.85,24.84,24.84,9700.0,16.73,16.7367,16.73,16.73,9700.0
2007-09-20 13:20:00,24.84,24.85,24.8,24.81,44100.0,16.73,16.7367,16.703,16.7098,44100.0
2007-09-20 13:25:00,24.81,24.82,24.8,24.81,14100.0,16.7098,16.7165,16.703,16.7098,14100.0
2007-09-20 13:30:00,24.82,24.82,24.81,24.82,30100.0,16.7165,16.7165,16.7098,16.7165,30100.0
2007-09-20 13:35:00,24.81,24.82,24.8,24.81,40200.0,16.7098,16.7165,16.703,16.7098,40200.0
2007-09-20 13:40:00,24.82,24.82,24.81,24.81,11700.0,16.7165,16.7165,16.7098,16.7098,11700.0
2007-09-20 13:45:00,24.82,24.83,24.81,24.82,52800.0,16.7165,16.7232,16.7098,16.7165,52800.0
2007-09-20 13:50:00,24.81,24.84,24.81,24.83,11400.0,16.7098,16.73,16.7098,16.7232,11400.0
2007-09-20 13:55:00,24.84,24.85,24.81,24.81,36800.0,16.73,16.7367,16.7098,16.7098,36800.0
2007-09-20 14:00:00,24.81,24.83,24.8,24.8,23200.0,16.7098,16.7232,16.703,16.703,23200.0
2007-09-20 14:05:00,24.8,24.81,24.8,24.8,19900.0,16.703,16.7098,16.703,16.703,19900.0
2007-09-20 14:10:00,24.8,24.82,24.8,24.81,23700.0,16.703,16.7165,16.703,16.7098,23700.0
2007-09-20 14:15:00,24.81,24.82,24.81,24.82,28700.0,16.7098,16.7165,16.7098,16.7165,28700.0
2007-09-20 14:20:00,24.82,24.82,24.8,24.8,27400.0,16.7165,16.7165,16.703,16.703,27400.0
2007-09-20 14:25:00,24.8,24.83,24.8,24.8,69000.0,16.703,16.7232,16.703,16.703,69000.0
2007-09-20 14:30:00,24.8,24.81,24.78,24.79,38200.0,16.703,16.7098,16.6895,16.6963,38200.0
2007-09-20 14:35:00,24.78,24.78,24.75,24.77,54200.0,16.6895,16.6895,16.6693,16.6828,54200.0
2007-09-20 14:40:00,24.76,24.81,24.76,24.8,33300.0,16.6761,16.7098,16.6761,16.703,33300.0
2007-09-20 14:45:00,24.8,24.81,24.74,24.75,30400.0,16.703,16.7098,16.6626,16.6693,30400.0
2007-09-20 14:50:00,24.74,24.81,24.73,24.78,39000.0,16.6626,16.7098,16.6559,16.6895,39000.0
2007-09-20 14:55:00,24.79,24.79,24.74,24.74,32700.0,16.6963,16.6963,16.6626,16.6626,32700.0
2007-09-20 15:00:00,24.73,24.74,24.7,24.71,34200.0,16.6559,16.6626,16.6357,16.6424,34200.0
2007-09-20 15:05:00,24.71,24.72,24.69,24.69,20900.0,16.6424,16.6491,16.6289,16.6289,20900.0
2007-09-20 15:10:00,24.69,24.77,24.69,24.76,53400.0,16.6289,16.6828,16.6289,16.6761,53400.0
2007-09-20 15:15:00,24.76,24.8,24.76,24.8,25100.0,16.6761,16.703,16.6761,16.703,25100.0
2007-09-20 15:20:00,24.8,24.8,24.75,24.76,24200.0,16.703,16.703,16.6693,16.6761,24200.0
2007-09-20 15:25:00,24.76,24.79,24.74,24.75,32300.0,16.6761,16.6963,16.6626,16.6693,32300.0
2007-09-20 15:30:00,24.75,24.75,24.72,24.74,20900.0,16.6693,16.6693,16.6491,16.6626,20900.0
2007-09-20 15:35:00,24.74,24.76,24.73,24.75,37300.0,16.6626,16.6761,16.6559,16.6693,37300.0
2007-09-20 15:40:00,24.75,24.81,24.74,24.77,71100.0,16.6693,16.7098,16.6626,16.6828,71100.0
2007-09-20 15:45:00,24.77,24.8,24.75,24.79,66000.0,16.6828,16.703,16.6693,16.6963,66000.0
2007-09-20 15:50:00,24.79,24.81,24.76,24.76,81400.0,16.6963,16.7098,16.6761,16.6761,81400.0
2007-09-20 15:55:00,24.76,24.76,24.7,24.72,102800.0,16.6761,16.6761,16.6357,16.6491,102800.0
2007-09-21 09:30:00,24.94,24.98,24.83,24.83,928700.0,16.7973,16.8243,16.7232,16.7232,928700.0
2007-09-21 09:35:00,24.86,25.0,24.82,24.93,65500.0,16.7434,16.8377,16.7165,16.7906,65500.0
2007-09-21 09:40:00,24.92,24.94,24.72,24.72,48000.0,16.7838,16.7973,16.6491,16.6491,48000.0
2007-09-21 09:45:00,24.73,24.73,24.61,24.68,43500.0,16.6559,16.6559,16.5751,16.6222,43500.0
2007-09-21 09:50:00,24.67,24.7,24.64,24.65,42500.0,16.6155,16.6357,16.5953,16.602,42500.0
2007-09-21 09:55:00,24.64,24.68,24.6,24.62,36200.0,16.5953,16.6222,16.5683,16.5818,36200.0
2007-09-21 10:00:00,24.61,24.69,24.57,24.69,28700.0,16.5751,16.6289,16.5481,16.6289,28700.0
2007-09-21 10:05:00,24.67,24.77,24.67,24.76,31700.0,16.6155,16.6828,16.6155,16.6761,31700.0
2007-09-21 10:10:00,24.76,24.81,24.75,24.77,37300.0,16.6761,16.7098,16.6693,16.6828,37300.0
2007-09-21 10:15:00,24.77,24.83,24.76,24.82,42500.0,16.6828,16.7232,16.6761,16.7165,42500.0
2007-09-21 10:20:00,24.82,24.83,24.78,24.82,24200.0,16.7165,16.7232,16.6895,16.7165,24200.0
2007-09-21 10:25:00,24.83,24.83,24.77,24.77,31600.0,16.7232,16.7232,16.6828,16.6828,31600.0
2007-09-21 10:30:00,24.77,24.78,24.77,24.77,15800.0,16.6828,16.6895,16.6828,16.6828,15800.0
2007-09-21 10:35:00,24.78,24.83,24.77,24.82,19800.0,16.6895,16.7232,16.6828,16.7165,19800.0
2007-09-21 10:40:00,24.82,24.83,24.81,24.81,19700.0,16.7165,16.7232,16.7098,16.7098,19700.0
2007-09-21 10:45:00,24.8,24.81,24.79,24.8,24900.0,16.703,16.7098,16.6963,16.703,24900.0
2007-09-21 10:50:00,24.79,24.81,24.78,24.81,16300.0,16.6963,16.7098,16.6895,16.7098,16300.0
2007-09-21 10:55:00,24.81,24.82,24.78,24.79,38600.0,16.7098,16.7165,16.6895,16.6963,38600.0
2007-09-21 11:00:00,24.79,24.81,24.79,24.8,32700.0,16.6963,16.7098,16.6963,16.703,32700.0
2007-09-21 11:05:00,24.8,24.81,24.78,24.78,30900.0,16.703,16.7098,16.6895,16.6895,30900.0
2007-09-21 11:10:00,24.78,24.79,24.78,24.78,11700.0,16.6895,16.6963,16.6895,16.6895,11700.0
2007-09-21 11:15:00,24.78,24.79,24.76,24.77,18600.0,16.6895,16.6963,16.6761,16.6828,18600.0
2007-09-21 11:20:00,24.77,24.81,24.77,24.79,130900.0,16.6828,16.7098,16.6828,16.6963,130900.0
2007-09-21 11:25:00,24.8,24.8,24.79,24.79,15300.0,16.703,16.703,16.6963,16.6963,15300.0
2007-09-21 11:30:00,24.79,24.8,24.75,24.76,24600.0,16.6963,16.703,16.6693,16.6761,24600.0
2007-09-21 11:35:00,24.76,24.76,24.75,24.75,15100.0,16.6761,16.6761,16.6693,16.6693,15100.0
2007-09-21 11:40:00,24.75,24.76,24.75,24.76,19500.0,16.6693,16.6761,16.6693,16.6761,19500.0
2007-09-21 11:45:00,24.76,24.77,24.73,24.77,31000.0,16.6761,16.6828,16.6559,16.6828,31000.0
2007-09-21 11:50:00,24.76,24.79,24.76,24.78,13700.0,16.6761,16.6963,16.6761,16.6895,13700.0
2007-09-21 11:55:00,24.78,24.79,24.76,24.77,23400.0,16.6895,16.6963,16.6761,16.6828,23400.0
2007-09-21 12:00:00,24.76,24.78,24.76,24.77,25100.0,16.6761,16.6895,16.6761,16.6828,25100.0
2007-09-21 12:05:00,24.77,24.78,24.76,24.77,7300.0,16.6828,16.6895,16.6761,16.6828,7300.0
2007-09-21 12:10:00,24.77,24.78,24.77,24.77,15800.0,16.6828,16.6895,16.6828,16.6828,15800.0
2007-09-21 12:15:00,24.77,24.78,24.77,24.77,18600.0,16.6828,16.6895,16.6828,16.6828,18600.0
2007-09-21 12:20:00,24.77,24.78,24.77,24.77,9400.0,16.6828,16.6895,16.6828,16.6828,9400.0
2007-09-21 12:25:00,24.77,24.78,24.77,24.78,7700.0,16.6828,16.6895,16.6828,16.6895,7700.0
2007-09-21 12:30:00,24.77,24.78,24.77,24.78,35100.0,16.6828,16.6895,16.6828,16.6895,35100.0
2007-09-21 12:35:00,24.78,24.78,24.77,24.78,22900.0,16.6895,16.6895,16.6828,16.6895,22900.0
2007-09-21 12:40:00,24.78,24.78,24.77,24.78,14700.0,16.6895,16.6895,16.6828,16.6895,14700.0
2007-09-21 12:45:00,24.78,24.79,24.77,24.79,13600.0,16.6895,16.6963,16.6828,16.6963,13600.0
2007-09-21 12:50:00,24.79,24.79,24.74,24.76,35100.0,16.6963,16.6963,16.6626,16.6761,35100.0
2007-09-21 12:55:00,24.76,24.77,24.76,24.76,20100.0,16.6761,16.6828,16.6761,16.6761,20100.0
2007-09-21 13:00:00,24.77,24.77,24.76,24.76,13400.0,16.6828,16.6828,16.6761,16.6761,13400.0
2007-09-21 13:05:00,24.76,24.77,24.73,24.74,17900.0,16.6761,16.6828,16.6559,16.6626,17900.0
2007-09-21 13:10:00,24.74,24.74,24.72,24.74,15000.0,16.6626,16.6626,16.6491,16.6626,15000.0
2007-09-21 13:15:00,24.74,24.74,24.72,24.72,11600.0,16.6626,16.6626,16.6491,16.6491,11600.0
2007-09-21 13:20:00,24.73,24.73,24.72,24.73,5900.0,16.6559,16.6559,16.6491,16.6559,5900.0
2007-09-21 13:25:00,24.73,24.75,24.72,24.75,20100.0,16.6559,16.6693,16.6491,16.6693,20100.0
2007-09-21 13:30:00,24.75,24.76,24.72,24.73,38600.0,16.6693,16.6761,16.6491,16.6559,38600.0
2007-09-21 13:35:00,24.73,24.74,24.72,24.74,20700.0,16.6559,16.6626,16.6491,16.6626,20700.0
2007-09-21 13:40:00,24.74,24.75,24.73,24.73,17900.0,16.6626,16.6693,16.6559,16.6559,17900.0
2007-09-21 13:45:00,24.73,24.75,24.73,24.75,20500.0,16.6559,16.6693,16.6559,16.6693,20500.0
2007-09-21 13:50:00,24.75,24.75,24.74,24.75,13400.0,16.6693,16.6693,16.6626,16.6693,13400.0
2007-09-21 13:55:00,24.75,24.75,24.7,24.7,43300.0,16.6693,16.6693,16.6357,16.6357,43300.0
2007-09-21 14:00:00,24.71,24.73,24.71,24.71,22000.0,16.6424,16.6559,16.6424,16.6424,22000.0
2007-09-21 14:05:00,24.72,24.75,24.72,24.75,38100.0,16.6491,16.6693,16.6491,16.6693,38100.0
2007-09-21 14:10:00,24.74,24.75,24.72,24.74,25600.0,16.6626,16.6693,16.6491,16.6626,25600.0
2007-09-21 14:15:00,24.75,24.75,24.73,24.75,33800.0,16.6693,16.6693,16.6559,16.6693,33800.0
2007-09-21 14:20:00,24.75,24.75,24.74,24.75,11400.0,16.6693,16.6693,16.6626,16.6693,11400.0
2007-09-21 14:25:00,24.75,24.75,24.69,24.74,37000.0,16.6693,16.6693,16.6289,16.6626,37000.0
2007-09-21 14:30:00,24.75,24.76,24.74,24.75,40600.0,16.6693,16.6761,16.6626,16.6693,40600.0
2007-09-21 14:35:00,24.76,24.76,24.73,24.73,25700.0,16.6761,16.6761,16.6559,16.6559,25700.0
2007-09-21 14:40:00,24.74,24.75,24.69,24.72,36800.0,16.6626,16.6693,16.6289,16.6491,36800.0
2007-09-21 14:45:00,24.72,24.76,24.72,24.75,37900.0,16.6491,16.6761,16.6491,16.6693,37900.0
2007-09-21 14:50:00,24.75,24.75,24.71,24.75,51200.0,16.6693,16.6693,16.6424,16.6693,51200.0
2007-09-21 14:55:00,24.75,24.75,24.74,24.74,22100.0,16.6693,16.6693,16.6626,16.6626,22100.0
2007-09-21 15:00:00,24.74,24.76,24.73,24.75,74600.0,16.6626,16.6761,16.6559,16.6693,74600.0
2007-09-21 15:05:00,24.75,24.75,24.71,24.75,32800.0,16.6693,16.6693,16.6424,16.6693,32800.0
2007-09-21 15:10:00,24.75,24.76,24.74,24.75,48100.0,16.6693,16.6761,16.6626,16.6693,48100.0
2007-09-21 15:15:00,24.75,24.76,24.74,24.74,45000.0,16.6693,16.6761,16.6626,16.6626,45000.0
2007-09-21 15:20:00,24.75,24.76,24.73,24.75,48700.0,16.6693,16.6761,16.6559,16.6693,48700.0
2007-09-21 15:25:00,24.76,24.76,24.73,24.73,35900.0,16.6761,16.6761,16.6559,16.6559,35900.0
2007-09-21 15:30:00,24.74,24.75,24.74,24.74,25500.0,16.6626,16.6693,16.6626,16.6626,25500.0
2007-09-21 15:35:00,24.75,24.77,24.74,24.75,74800.0,16.6693,16.6828,16.6626,16.6693,74800.0
2007-09-21 15:40:00,24.76,24.81,24.75,24.79,102400.0,16.6761,16.7098,16.6693,16.6963,102400.0
2007-09-21 15:45:00,24.79,24.8,24.77,24.78,83700.0,16.6963,16.703,16.6828,16.6895,83700.0
2007-09-21 15:50:00,24.78,24.79,24.76,24.76,52600.0,16.6895,16.6963,16.6761,16.6761,52600.0
2007-09-21 15:55:00,24.77,24.84,24.75,24.81,489300.0,16.6828,16.73,16.6693,16.7098,489300.0
2007-09-24 09:30:00,24.88,24.96,24.85,24.9,74100.0,16.7569,16.8108,16.7367,16.7704,74100.0
2007-09-24 09:35:00,24.91,24.91,24.83,24.89,26200.0,16.7771,16.7771,16.7232,16.7636,26200.0
2007-09-24 09:40:00,24.89,24.9,24.82,24.86,66800.0,16.7636,16.7704,16.7165,16.7434,66800.0
2007-09-24 09:45:00,24.85,24.88,24.82,24.88,63200.0,16.7367,16.7569,16.7165,16.7569,63200.0
2007-09-24 09:50:00,24.88,24.88,24.7,24.73,42700.0,16.7569,16.7569,16.6357,16.6559,42700.0
2007-09-24 09:55:00,24.72,24.75,24.7,24.73,12300.0,16.6491,16.6693,16.6357,16.6559,12300.0
2007-09-24 10:00:00,24.73,24.74,24.68,24.69,26900.0,16.6559,16.6626,16.6222,16.6289,26900.0
2007-09-24 10:05:00,24.69,24.74,24.69,24.74,16000.0,16.6289,16.6626,16.6289,16.6626,16000.0
2007-09-24 10:10:00,24.74,24.75,24.72,24.73,15500.0,16.6626,16.6693,16.6491,16.6559,15500.0
2007-09-24 10:15:00,24.74,24.77,24.7,24.75,23600.0,16.6626,16.6828,16.6357,16.6693,23600.0
2007-09-24 10:20:00,24.75,24.78,24.75,24.77,22800.0,16.6693,16.6895,16.6693,16.6828,22800.0
2007-09-24 10:25:00,24.78,24.86,24.77,24.86,35100.0,16.6895,16.7434,16.6828,16.7434,35100.0
2007-09-24 10:30:00,24.86,24.88,24.84,24.86,67800.0,16.7434,16.7569,16.73,16.7434,67800.0
2007-09-24 10:35:00,24.87,24.93,24.86,24.89,70600.0,16.7502,16.7906,16.7434,16.7636,70600.0
2007-09-24 10:40:00,24.89,24.9,24.86,24.88,27400.0,16.7636,16.7704,16.7434,16.7569,27400.0
2007-09-24 10:45:00,24.88,24.89,24.85,24.85,24200.0,16.7569,16.7636,16.7367,16.7367,24200.0
2007-09-24 10:50:00,24.85,24.88,24.85,24.85,14100.0,16.7367,16.7569,16.7367,16.7367,14100.0
2007-09-24 10:55:00,24.86,24.89,24.85,24.88,18900.0,16.7434,16.7636,16.7367,16.7569,18900.0
2007-09-24 11:00:00,24.88,24.89,24.86,24.87,27800.0,16.7569,16.7636,16.7434,16.7502,27800.0
2007-09-24 11:05:00,24.87,24.88,24.85,24.85,25800.0,16.7502,16.7569,16.7367,16.7367,25800.0
2007-09-24 11:10:00,24.85,24.86,24.85,24.85,18600.0,16.7367,16.7434,16.7367,16.7367,18600.0
2007-09-24 11:15:00,24.86,24.88,24.85,24.87,15400.0,16.7434,16.7569,16.7367,16.7502,15400.0
2007-09-24 11:20:00,24.87,24.95,24.87,24.94,29700.0,16.7502,16.804,16.7502,16.7973,29700.0
2007-09-24 11:25:00,24.94,24.95,24.93,24.94,41300.0,16.7973,16.804,16.7906,16.7973,41300.0
2007-09-24 11:30:00,24.94,24.95,24.93,24.94,24000.0,16.7973,16.804,16.7906,16.7973,24000.0
2007-09-24 11:35:00,24.94,24.94,24.89,24.89,126600.0,16.7973,16.7973,16.7636,16.7636,126600.0
2007-09-24 11:40:00,24.9,24.9,24.87,24.88,12400.0,16.7704,16.7704,16.7502,16.7569,12400.0
2007-09-24 11:45:00,24.87,24.88,24.86,24.87,12500.0,16.7502,16.7569,16.7434,16.7502,12500.0
2007-09-24 11:50:00,24.87,24.88,24.86,24.86,12300.0,16.7502,16.7569,16.7434,16.7434,12300.0
2007-09-24 11:55:00,24.86,24.86,24.85,24.85,12900.0,16.7434,16.7434,16.7367,16.7367,12900.0
2007-09-24 12:00:00,24.85,24.87,24.85,24.87,30000.0,16.7367,16.7502,16.7367,16.7502,30000.0
2007-09-24 12:05:00,24.87,24.9,24.83,24.84,49700.0,16.7502,16.7704,16.7232,16.73,49700.0
2007-09-24 12:10:00,24.84,24.86,24.84,24.86,16800.0,16.73,16.7434,16.73,16.7434,16800.0
2007-09-24 12:15:00,24.86,24.86,24.82,24.84,35400.0,16.7434,16.7434,16.7165,16.73,35400.0
2007-09-24 12:20:00,24.84,24.85,24.82,24.84,16200.0,16.73,16.7367,16.7165,16.73,16200.0
2007-09-24 12:25:00,24.85,24.9,24.84,24.9,23400.0,16.7367,16.7704,16.73,16.7704,23400.0
2007-09-24 12:30:00,24.9,24.91,24.86,24.89,32300.0,16.7704,16.7771,16.7434,16.7636,32300.0
2007-09-24 12:35:00,24.89,24.94,24.88,24.93,29500.0,16.7636,16.7973,16.7569,16.7906,29500.0
2007-09-24 12:40:00,24.93,24.94,24.92,24.92,35000.0,16.7906,16.7973,16.7838,16.7838,35000.0
2007-09-24 12:45:00,24.92,24.94,24.92,24.93,11800.0,16.7838,16.7973,16.7838,16.7906,11800.0
2007-09-24 12:50:00,24.92,24.94,24.92,24.92,30300.0,16.7838,16.7973,16.7838,16.7838,30300.0
2007-09-24 12:55:00,24.92,24.94,24.91,24.94,25100.0,16.7838,16.7973,16.7771,16.7973,25100.0
2007-09-24 13:00:00,24.93,24.95,24.92,24.94,30500.0,16.7906,16.804,16.7838,16.7973,30500.0
2007-09-24 13:05:00,24.94,24.95,24.93,24.93,19600.0,16.7973,16.804,16.7906,16.7906,19600.0
2007-09-24 13:10:00,24.93,24.94,24.92,24.93,17100.0,16.7906,16.7973,16.7838,16.7906,17100.0
2007-09-24 13:15:00,24.93,24.94,24.9,24.93,26600.0,16.7906,16.7973,16.7704,16.7906,26600.0
2007-09-24 13:20:00,24.93,24.94,24.91,24.91,31200.0,16.7906,16.7973,16.7771,16.7771,31200.0
2007-09-24 13:25:00,24.91,24.92,24.9,24.91,78800.0,16.7771,16.7838,16.7704,16.7771,78800.0
2007-09-24 13:30:00,24.9,24.91,24.83,24.85,32100.0,16.7704,16.7771,16.7232,16.7367,32100.0
2007-09-24 13:35:00,24.85,24.85,24.83,24.84,15200.0,16.7367,16.7367,16.7232,16.73,15200.0
2007-09-24 13:40:00,24.84,24.85,24.83,24.83,21500.0,16.73,16.7367,16.7232,16.7232,21500.0
2007-09-24 13:45:00,24.83,24.84,24.82,24.84,50100.0,16.7232,16.73,16.7165,16.73,50100.0
2007-09-24 13:50:00,24.84,24.85,24.82,24.84,17800.0,16.73,16.7367,16.7165,16.73,17800.0
2007-09-24 13:55:00,24.83,24.84,24.82,24.82,33200.0,16.7232,16.73,16.7165,16.7165,33200.0
2007-09-24 14:00:00,24.82,24.84,24.81,24.81,22100.0,16.7165,16.73,16.7098,16.7098,22100.0
2007-09-24 14:05:00,24.81,24.82,24.8,24.8,35300.0,16.7098,16.7165,16.703,16.703,35300.0
2007-09-24 14:10:00,24.81,24.81,24.78,24.78,17900.0,16.7098,16.7098,16.6895,16.6895,17900.0
2007-09-24 14:15:00,24.78,24.81,24.78,24.8,18800.0,16.6895,16.7098,16.6895,16.703,18800.0
2007-09-24 14:20:00,24.8,24.84,24.8,24.83,35800.0,16.703,16.73,16.703,16.7232,35800.0
2007-09-24 14:25:00,24.82,24.83,24.82,24.82,19500.0,16.7165,16.7232,16.7165,16.7165,19500.0
2007-09-24 14:30:00,24.82,24.85,24.82,24.83,30800.0,16.7165,16.7367,16.7165,16.7232,30800.0
2007-09-24 14:35:00,24.83,24.86,24.82,24.84,307000.0,16.7232,16.7434,16.7165,16.73,307000.0
2007-09-24 14:40:00,24.84,24.86,24.82,24.83,30700.0,16.73,16.7434,16.7165,16.7232,30700.0
2007-09-24 14:45:00,24.83,24.85,24.83,24.85,33600.0,16.7232,16.7367,16.7232,16.7367,33600.0
2007-09-24 14:50:00,24.85,24.86,24.84,24.85,22400.0,16.7367,16.7434,16.73,16.7367,22400.0
2007-09-24 14:55:00,24.85,24.86,24.84,24.85,21400.0,16.7367,16.7434,16.73,16.7367,21400.0
2007-09-24 15:00:00,24.85,24.87,24.83,24.86,54900.0,16.7367,16.7502,16.7232,16.7434,54900.0
2007-09-24 15:05:00,24.86,24.87,24.85,24.85,33700.0,16.7434,16.7502,16.7367,16.7367,33700.0
2007-09-24 15:10:00,24.85,24.86,24.83,24.86,52800.0,16.7367,16.7434,16.7232,16.7434,52800.0
2007-09-24 15:15:00,24.85,24.86,24.84,24.85,28900.0,16.7367,16.7434,16.73,16.7367,28900.0
2007-09-24 15:20:00,24.85,24.88,24.85,24.86,45400.0,16.7367,16.7569,16.7367,16.7434,45400.0
2007-09-24 15:25:00,24.86,24.87,24.84,24.85,33300.0,16.7434,16.7502,16.73,16.7367,33300.0
2007-09-24 15:30:00,24.86,24.86,24.83,24.85,55200.0,16.7434,16.7434,16.7232,16.7367,55200.0
2007-09-24 15:35:00,24.85,24.86,24.83,24.85,72300.0,16.7367,16.7434,16.7232,16.7367,72300.0
2007-09-24 15:40:00,24.85,24.86,24.84,24.85,57800.0,16.7367,16.7434,16.73,16.7367,57800.0
2007-09-24 15:45:00,24.85,24.86,24.84,24.85,47600.0,16.7367,16.7434,16.73,16.7367,47600.0
2007-09-24 15:50:00,24.84,24.85,24.82,24.84,118400.0,16.73,16.7367,16.7165,16.73,118400.0
2007-09-24 15:55:00,24.83,24.84,24.8,24.83,161100.0,16.7232,16.73,16.703,16.7232,161100.0
2007-09-25 09:30:00,24.02,24.79,24.02,24.79,155400.0,16.1777,16.6963,16.1777,16.6963,155400.0
2007-09-25 09:35:00,24.78,24.78,24.63,24.64,85300.0,16.6895,16.6895,16.5885,16.5953,85300.0
2007-09-25 09:40:00,24.63,24.64,24.51,24.63,66800.0,16.5885,16.5953,16.5077,16.5885,66800.0
2007-09-25 09:45:00,24.64,24.65,24.61,24.61,33300.0,16.5953,16.602,16.5751,16.5751,33300.0
2007-09-25 09:50:00,24.61,24.65,24.57,24.64,39200.0,16.5751,16.602,16.5481,16.5953,39200.0
2007-09-25 09:55:00,24.64,24.65,24.61,24.63,43500.0,16.5953,16.602,16.5751,16.5885,43500.0
2007-09-25 10:00:00,24.62,24.67,24.57,24.65,54100.0,16.5818,16.6155,16.5481,16.602,54100.0
2007-09-25 10:05:00,24.65,24.7,24.63,24.69,61300.0,16.602,16.6357,16.5885,16.6289,61300.0
2007-09-25 10:10:00,24.69,24.79,24.69,24.77,64600.0,16.6289,16.6963,16.6289,16.6828,64600.0
2007-09-25 10:15:00,24.77,24.91,24.76,24.9,65900.0,16.6828,16.7771,16.6761,16.7704,65900.0
2007-09-25 10:20:00,24.91,24.96,24.89,24.95,73800.0,16.7771,16.8108,16.7636,16.804,73800.0
2007-09-25 10:25:00,24.94,24.95,24.92,24.93,110200.0,16.7973,16.804,16.7838,16.7906,110200.0
2007-09-25 10:30:00,24.93,24.94,24.92,24.92,45900.0,16.7906,16.7973,16.7838,16.7838,45900.0
2007-09-25 10:35:00,24.92,24.94,24.89,24.89,24500.0,16.7838,16.7973,16.7636,16.7636,24500.0
2007-09-25 10:40:00,24.9,24.9,24.85,24.85,137200.0,16.7704,16.7704,16.7367,16.7367,137200.0
2007-09-25 10:45:00,24.85,24.85,24.75,24.76,33400.0,16.7367,16.7367,16.6693,16.6761,33400.0
2007-09-25 10:50:00,24.76,24.76,24.72,24.72,51800.0,16.6761,16.6761,16.6491,16.6491,51800.0
2007-09-25 10:55:00,24.71,24.73,24.7,24.71,30900.0,16.6424,16.6559,16.6357,16.6424,30900.0
2007-09-25 11:00:00,24.72,24.75,24.71,24.75,28300.0,16.6491,16.6693,16.6424,16.6693,28300.0
2007-09-25 11:05:00,24.75,24.82,24.75,24.79,54400.0,16.6693,16.7165,16.6693,16.6963,54400.0
2007-09-25 11:10:00,24.79,24.81,24.78,24.79,46100.0,16.6963,16.7098,16.6895,16.6963,46100.0
2007-09-25 11:15:00,24.79,24.85,24.79,24.84,32900.0,16.6963,16.7367,16.6963,16.73,32900.0
2007-09-25 11:20:00,24.84,24.84,24.8,24.82,29500.0,16.73,16.73,16.703,16.7165,29500.0
2007-09-25 11:25:00,24.82,24.83,24.8,24.81,18500.0,16.7165,16.7232,16.703,16.7098,18500.0
2007-09-25 11:30:00,24.81,24.84,24.8,24.8,21400.0,16.7098,16.73,16.703,16.703,21400.0
2007-09-25 11:35:00,24.8,24.82,24.75,24.76,28300.0,16.703,16.7165,16.6693,16.6761,28300.0
2007-09-25 11:40:00,24.76,24.76,24.73,24.73,18300.0,16.6761,16.6761,16.6559,16.6559,18300.0
2007-09-25 11:45:00,24.73,24.77,24.72,24.76,129900.0,16.6559,16.6828,16.6491,16.6761,129900.0
2007-09-25 11:50:00,24.76,24.77,24.74,24.75,75700.0,16.6761,16.6828,16.6626,16.6693,75700.0
2007-09-25 11:55:00,24.74,24.76,24.73,24.75,116300.0,16.6626,16.6761,16.6559,16.6693,116300.0
2007-09-25 12:00:00,24.76,24.76,24.73,24.73,19300.0,16.6761,16.6761,16.6559,16.6559,19300.0
2007-09-25 12:05:00,24.74,24.75,24.73,24.73,133900.0,16.6626,16.6693,16.6559,16.6559,133900.0
2007-09-25 12:10:00,24.74,24.74,24.69,24.7,14600.0,16.6626,16.6626,16.6289,16.6357,14600.0
2007-09-25 12:15:00,24.69,24.72,24.68,24.71,22200.0,16.6289,16.6491,16.6222,16.6424,22200.0
2007-09-25 12:20:00,24.71,24.71,24.69,24.7,15500.0,16.6424,16.6424,16.6289,16.6357,15500.0
2007-09-25 12:25:00,24.7,24.71,24.67,24.67,31100.0,16.6357,16.6424,16.6155,16.6155,31100.0
2007-09-25 12:30:00,24.68,24.68,24.67,24.67,12600.0,16.6222,16.6222,16.6155,16.6155,12600.0
2007-09-25 12:35:00,24.67,24.67,24.63,24.64,31600.0,16.6155,16.6155,16.5885,16.5953,31600.0
2007-09-25 12:40:00,24.63,24.65,24.6,24.63,73000.0,16.5885,16.602,16.5683,16.5885,73000.0
2007-09-25 12:45:00,24.62,24.68,24.62,24.66,43400.0,16.5818,16.6222,16.5818,16.6087,43400.0
2007-09-25 12:50:00,24.67,24.69,24.65,24.66,52100.0,16.6155,16.6289,16.602,16.6087,52100.0
2007-09-25 12:55:00,24.65,24.66,24.62,24.66,41300.0,16.602,16.6087,16.5818,16.6087,41300.0
2007-09-25 13:00:00,24.65,24.65,24.62,24.63,26000.0,16.602,16.602,16.5818,16.5885,26000.0
2007-09-25 13:05:00,24.63,24.67,24.63,24.66,27900.0,16.5885,16.6155,16.5885,16.6087,27900.0
2007-09-25 13:10:00,24.67,24.68,24.66,24.67,18700.0,16.6155,16.6222,16.6087,16.6155,18700.0
2007-09-25 13:15:00,24.68,24.7,24.67,24.69,25900.0,16.6222,16.6357,16.6155,16.6289,25900.0
2007-09-25 13:20:00,24.7,24.7,24.69,24.69,11900.0,16.6357,16.6357,16.6289,16.6289,11900.0
2007-09-25 13:25:00,24.7,24.71,24.69,24.71,23400.0,16.6357,16.6424,16.6289,16.6424,23400.0
2007-09-25 13:30:00,24.71,24.72,24.7,24.71,31000.0,16.6424,16.6491,16.6357,16.6424,31000.0
2007-09-25 13:35:00,24.72,24.73,24.7,24.71,28300.0,16.6491,16.6559,16.6357,16.6424,28300.0
2007-09-25 13:40:00,24.71,24.72,24.69,24.7,24200.0,16.6424,16.6491,16.6289,16.6357,24200.0
2007-09-25 13:45:00,24.7,24.77,24.7,24.75,678600.0,16.6357,16.6828,16.6357,16.6693,678600.0
2007-09-25 13:50:00,24.75,24.76,24.74,24.75,198800.0,16.6693,16.6761,16.6626,16.6693,198800.0
2007-09-25 13:55:00,24.75,24.76,24.74,24.75,258000.0,16.6693,16.6761,16.6626,16.6693,258000.0
2007-09-25 14:00:00,24.76,24.76,24.74,24.75,219800.0,16.6761,16.6761,16.6626,16.6693,219800.0
2007-09-25 14:05:00,24.74,24.76,24.74,24.75,165800.0,16.6626,16.6761,16.6626,16.6693,165800.0
2007-09-25 14:10:00,24.75,24.76,24.73,24.74,30800.0,16.6693,16.6761,16.6559,16.6626,30800.0
2007-09-25 14:15:00,24.74,24.76,24.74,24.75,86100.0,16.6626,16.6761,16.6626,16.6693,86100.0
2007-09-25 14:20:00,24.76,24.76,24.74,24.75,49100.0,16.6761,16.6761,16.6626,16.6693,49100.0
2007-09-25 14:25:00,24.75,24.76,24.75,24.75,47500.0,16.6693,16.6761,16.6693,16.6693,47500.0
2007-09-25 14:30:00,24.75,24.76,24.75,24.75,32000.0,16.6693,16.6761,16.6693,16.6693,32000.0
2007-09-25 14:35:00,24.75,24.76,24.73,24.75,51100.0,16.6693,16.6761,16.6559,16.6693,51100.0
2007-09-25 14:40:00,24.75,24.77,24.75,24.76,103500.0,16.6693,16.6828,16.6693,16.6761,103500.0
2007-09-25 14:45:00,24.77,24.78,24.75,24.75,69500.0,16.6828,16.6895,16.6693,16.6693,69500.0
2007-09-25 14:50:00,24.75,24.77,24.75,24.75,36000.0,16.6693,16.6828,16.6693,16.6693,36000.0
2007-09-25 14:55:00,24.76,24.77,24.75,24.75,45600.0,16.6761,16.6828,16.6693,16.6693,45600.0
2007-09-25 15:00:00,24.76,24.76,24.75,24.75,85300.0,16.6761,16.6761,16.6693,16.6693,85300.0
2007-09-25 15:05:00,24.75,24.76,24.74,24.74,116700.0,16.6693,16.6761,16.6626,16.6626,116700.0
2007-09-25 15:10:00,24.74,24.76,24.71,24.73,118600.0,16.6626,16.6761,16.6424,16.6559,118600.0
2007-09-25 15:15:00,24.73,24.77,24.73,24.74,97000.0,16.6559,16.6828,16.6559,16.6626,97000.0
2007-09-25 15:20:00,24.74,24.76,24.74,24.75,38200.0,16.6626,16.6761,16.6626,16.6693,38200.0
2007-09-25 15:25:00,24.75,24.78,24.74,24.77,61900.0,16.6693,16.6895,16.6626,16.6828,61900.0
2007-09-25 15:30:00,24.76,24.77,24.75,24.75,40900.0,16.6761,16.6828,16.6693,16.6693,40900.0
2007-09-25 15:35:00,24.76,24.76,24.71,24.73,88400.0,16.6761,16.6761,16.6424,16.6559,88400.0
2007-09-25 15:40:00,24.73,24.77,24.72,24.76,159400.0,16.6559,16.6828,16.6491,16.6761,159400.0
2007-09-25 15:45:00,24.76,24.8,24.75,24.76,68500.0,16.6761,16.703,16.6693,16.6761,68500.0
2007-09-25 15:50:00,24.75,24.78,24.75,24.77,60900.0,16.6693,16.6895,16.6693,16.6828,60900.0
2007-09-25 15:55:00,24.77,24.81,24.75,24.81,108300.0,16.6828,16.7098,16.6693,16.7098,108300.0
2007-09-26 09:30:00,24.84,24.89,24.69,24.79,44700.0,16.73,16.7636,16.6289,16.6963,44700.0
2007-09-26 09:35:00,24.79,24.83,24.78,24.82,34700.0,16.6963,16.7232,16.6895,16.7165,34700.0
2007-09-26 09:40:00,24.82,24.83,24.75,24.75,27800.0,16.7165,16.7232,16.6693,16.6693,27800.0
2007-09-26 09:45:00,24.75,24.78,24.74,24.75,41400.0,16.6693,16.6895,16.6626,16.6693,41400.0
2007-09-26 09:50:00,24.76,24.86,24.75,24.85,47700.0,16.6761,16.7434,16.6693,16.7367,47700.0
2007-09-26 09:55:00,24.86,24.94,24.86,24.92,431200.0,16.7434,16.7973,16.7434,16.7838,431200.0
2007-09-26 10:00:00,24.93,24.94,24.9,24.9,62700.0,16.7906,16.7973,16.7704,16.7704,62700.0
2007-09-26 10:05:00,24.91,24.93,24.86,24.93,48300.0,16.7771,16.7906,16.7434,16.7906,48300.0
2007-09-26 10:10:00,24.92,24.98,24.92,24.96,93300.0,16.7838,16.8243,16.7838,16.8108,93300.0
2007-09-26 10:15:00,24.96,24.96,24.93,24.95,27500.0,16.8108,16.8108,16.7906,16.804,27500.0
2007-09-26 10:20:00,24.94,24.95,24.9,24.91,33700.0,16.7973,16.804,16.7704,16.7771,33700.0
2007-09-26 10:25:00,24.91,24.92,24.9,24.9,28600.0,16.7771,16.7838,16.7704,16.7704,28600.0
2007-09-26 10:30:00,24.9,25.0,24.9,24.99,53100.0,16.7704,16.8377,16.7704,16.831,53100.0
2007-09-26 10:35:00,24.99,25.0,24.91,24.95,160300.0,16.831,16.8377,16.7771,16.804,160300.0
2007-09-26 10:40:00,24.95,25.0,24.95,25.0,34900.0,16.804,16.8377,16.804,16.8377,34900.0
2007-09-26 10:45:00,25.0,25.01,24.99,25.01,52400.0,16.8377,16.8445,16.831,16.8445,52400.0
2007-09-26 10:50:00,25.01,25.07,25.0,25.07,32200.0,16.8445,16.8849,16.8377,16.8849,32200.0
2007-09-26 10:55:00,25.06,25.16,25.06,25.15,56000.0,16.8781,16.9455,16.8781,16.9387,56000.0
2007-09-26 11:00:00,25.14,25.18,25.13,25.18,45100.0,16.932,16.959,16.9253,16.959,45100.0
2007-09-26 11:05:00,25.19,25.24,25.18,25.23,81400.0,16.9657,16.9994,16.959,16.9926,81400.0
2007-09-26 11:10:00,25.22,25.23,25.2,25.2,43100.0,16.9859,16.9926,16.9724,16.9724,43100.0
2007-09-26 11:15:00,25.2,25.22,25.08,25.08,68600.0,16.9724,16.9859,16.8916,16.8916,68600.0
2007-09-26 11:20:00,25.08,25.12,24.95,24.99,96900.0,16.8916,16.9185,16.804,16.831,96900.0
2007-09-26 11:25:00,24.99,25.01,24.98,25.0,25500.0,16.831,16.8445,16.8243,16.8377,25500.0
2007-09-26 11:30:00,25.0,25.01,24.99,24.99,49100.0,16.8377,16.8445,16.831,16.831,49100.0
2007-09-26 11:35:00,24.99,25.01,24.99,24.99,27400.0,16.831,16.8445,16.831,16.831,27400.0
2007-09-26 11:40:00,24.99,25.01,24.97,25.0,32000.0,16.831,16.8445,16.8175,16.8377,32000.0
2007-09-26 11:45:00,25.01,25.01,25.0,25.0,17800.0,16.8445,16.8445,16.8377,16.8377,17800.0
2007-09-26 11:50:00,25.0,25.01,25.0,25.01,80100.0,16.8377,16.8445,16.8377,16.8445,80100.0
2007-09-26 11:55:00,25.0,25.01,25.0,25.0,15100.0,16.8377,16.8445,16.8377,16.8377,15100.0
2007-09-26 12:00:00,25.01,25.01,25.0,25.01,163000.0,16.8445,16.8445,16.8377,16.8445,163000.0
2007-09-26 12:05:00,25.01,25.03,24.99,25.0,38000.0,16.8445,16.8579,16.831,16.8377,38000.0
2007-09-26 12:10:00,25.0,25.01,24.91,24.92,28900.0,16.8377,16.8445,16.7771,16.7838,28900.0
2007-09-26 12:15:00,24.92,25.01,24.87,25.0,99100.0,16.7838,16.8445,16.7502,16.8377,99100.0
2007-09-26 12:20:00,25.0,25.01,24.96,24.96,20900.0,16.8377,16.8445,16.8108,16.8108,20900.0
2007-09-26 12:25:00,24.96,24.97,24.95,24.97,16800.0,16.8108,16.8175,16.804,16.8175,16800.0
2007-09-26 12:30:00,24.97,25.03,24.97,25.03,34700.0,16.8175,16.8579,16.8175,16.8579,34700.0
2007-09-26 12:35:00,25.02,25.03,25.01,25.01,13100.0,16.8512,16.8579,16.8445,16.8445,13100.0
2007-09-26 12:40:00,25.02,25.02,25.0,25.0,7500.0,16.8512,16.8512,16.8377,16.8377,7500.0
2007-09-26 12:45:00,25.01,25.01,24.98,24.99,29400.0,16.8445,16.8445,16.8243,16.831,29400.0
2007-09-26 12:50:00,24.99,25.0,24.98,24.99,26100.0,16.831,16.8377,16.8243,16.831,26100.0
2007-09-26 12:55:00,24.99,25.01,24.98,25.01,46300.0,16.831,16.8445,16.8243,16.8445,46300.0
2007-09-26 13:00:00,25.01,25.06,25.01,25.05,32000.0,16.8445,16.8781,16.8445,16.8714,32000.0
2007-09-26 13:05:00,25.06,25.07,25.03,25.03,26300.0,16.8781,16.8849,16.8579,16.8579,26300.0
2007-09-26 13:10:00,25.04,25.05,25.03,25.05,16900.0,16.8647,16.8714,16.8579,16.8714,16900.0
2007-09-26 13:15:00,25.05,25.06,25.04,25.05,37000.0,16.8714,16.8781,16.8647,16.8714,37000.0
2007-09-26 13:20:00,25.06,25.06,25.05,25.06,15300.0,16.8781,16.8781,16.8714,16.8781,15300.0
2007-09-26 13:25:00,25.05,25.06,25.05,25.06,15000.0,16.8714,16.8781,16.8714,16.8781,15000.0
2007-09-26 13:30:00,25.05,25.06,24.99,25.0,30600.0,16.8714,16.8781,16.831,16.8377,30600.0
2007-09-26 13:35:00,25.0,25.01,24.98,24.99,34100.0,16.8377,16.8445,16.8243,16.831,34100.0
2007-09-26 13:40:00,24.99,24.99,24.98,24.99,30200.0,16.831,16.831,16.8243,16.831,30200.0
2007-09-26 13:45:00,24.98,25.01,24.98,25.0,84000.0,16.8243,16.8445,16.8243,16.8377,84000.0
2007-09-26 13:50:00,25.0,25.02,25.0,25.0,22800.0,16.8377,16.8512,16.8377,16.8377,22800.0
2007-09-26 13:55:00,25.0,25.0,24.98,25.0,57800.0,16.8377,16.8377,16.8243,16.8377,57800.0
2007-09-26 14:00:00,25.0,25.02,24.99,25.0,44000.0,16.8377,16.8512,16.831,16.8377,44000.0
2007-09-26 14:05:00,25.0,25.02,25.0,25.01,18000.0,16.8377,16.8512,16.8377,16.8445,18000.0
2007-09-26 14:10:00,25.01,25.02,24.98,24.98,28100.0,16.8445,16.8512,16.8243,16.8243,28100.0
2007-09-26 14:15:00,24.98,25.0,24.98,25.0,24100.0,16.8243,16.8377,16.8243,16.8377,24100.0
2007-09-26 14:20:00,25.0,25.01,24.99,25.0,22000.0,16.8377,16.8445,16.831,16.8377,22000.0
2007-09-26 14:25:00,25.01,25.01,24.99,24.99,27100.0,16.8445,16.8445,16.831,16.831,27100.0
2007-09-26 14:30:00,24.99,25.02,24.98,25.0,33000.0,16.831,16.8512,16.8243,16.8377,33000.0
2007-09-26 14:35:00,25.0,25.01,25.0,25.0,15700.0,16.8377,16.8445,16.8377,16.8377,15700.0
2007-09-26 14:40:00,25.01,25.01,24.99,24.99,26700.0,16.8445,16.8445,16.831,16.831,26700.0
2007-09-26 14:45:00,24.99,25.0,24.99,24.99,16200.0,16.831,16.8377,16.831,16.831,16200.0
2007-09-26 14:50:00,25.0,25.02,24.99,25.01,32000.0,16.8377,16.8512,16.831,16.8445,32000.0
2007-09-26 14:55:00,25.01,25.02,24.98,24.99,47800.0,16.8445,16.8512,16.8243,16.831,47800.0
2007-09-26 15:00:00,25.0,25.01,25.0,25.0,41100.0,16.8377,16.8445,16.8377,16.8377,41100.0
2007-09-26 15:05:00,25.0,25.05,25.0,25.04,56900.0,16.8377,16.8714,16.8377,16.8647,56900.0
2007-09-26 15:10:00,25.05,25.06,25.04,25.06,22300.0,16.8714,16.8781,16.8647,16.8781,22300.0
2007-09-26 15:15:00,25.06,25.12,25.04,25.12,70700.0,16.8781,16.9185,16.8647,16.9185,70700.0
2007-09-26 15:20:00,25.12,25.14,25.1,25.1,34200.0,16.9185,16.932,16.9051,16.9051,34200.0
2007-09-26 15:25:00,25.11,25.11,25.05,25.07,26200.0,16.9118,16.9118,16.8714,16.8849,26200.0
2007-09-26 15:30:00,25.07,25.09,25.0,25.01,76300.0,16.8849,16.8983,16.8377,16.8445,76300.0
2007-09-26 15:35:00,25.0,25.01,25.0,25.01,34800.0,16.8377,16.8445,16.8377,16.8445,34800.0
2007-09-26 15:40:00,25.01,25.02,25.0,25.0,45600.0,16.8445,16.8512,16.8377,16.8377,45600.0
2007-09-26 15:45:00,25.0,25.02,24.99,25.0,61100.0,16.8377,16.8512,16.831,16.8377,61100.0
2007-09-26 15:50:00,25.0,25.01,24.99,25.01,45900.0,16.8377,16.8445,16.831,16.8445,45900.0
2007-09-26 15:55:00,25.0,25.02,24.98,25.01,98400.0,16.8377,16.8512,16.8243,16.8445,98400.0
2007-09-27 09:30:00,24.98,24.98,24.75,24.75,500.0,16.8243,16.8243,16.6693,16.6693,500.0
2007-09-27 09:35:00,24.98,25.03,24.95,25.01,69300.0,16.8243,16.8579,16.804,16.8445,69300.0
2007-09-27 09:40:00,25.01,25.1,25.0,25.0,30800.0,16.8445,16.9051,16.8377,16.8377,30800.0
2007-09-27 09:45:00,25.0,25.01,24.98,25.0,25500.0,16.8377,16.8445,16.8243,16.8377,25500.0
2007-09-27 09:50:00,25.01,25.07,25.0,25.07,30600.0,16.8445,16.8849,16.8377,16.8849,30600.0
2007-09-27 09:55:00,25.08,25.15,25.07,25.14,26700.0,16.8916,16.9387,16.8849,16.932,26700.0
2007-09-27 10:00:00,25.14,25.22,25.11,25.2,50600.0,16.932,16.9859,16.9118,16.9724,50600.0
2007-09-27 10:05:00,25.2,25.21,25.17,25.2,24900.0,16.9724,16.9792,16.9522,16.9724,24900.0
2007-09-27 10:10:00,25.2,25.2,25.14,25.14,35600.0,16.9724,16.9724,16.932,16.932,35600.0
2007-09-27 10:15:00,25.15,25.2,25.15,25.19,22900.0,16.9387,16.9724,16.9387,16.9657,22900.0
2007-09-27 10:20:00,25.2,25.22,25.19,25.22,26400.0,16.9724,16.9859,16.9657,16.9859,26400.0
2007-09-27 10:25:00,25.22,25.25,25.22,25.24,33000.0,16.9859,17.0061,16.9859,16.9994,33000.0
2007-09-27 10:30:00,25.24,25.25,25.23,25.25,40200.0,16.9994,17.0061,16.9926,17.0061,40200.0
2007-09-27 10:35:00,25.24,25.34,25.23,25.32,71900.0,16.9994,17.0667,16.9926,17.0532,71900.0
2007-09-27 10:40:00,25.31,25.34,25.29,25.3,40000.0,17.0465,17.0667,17.033,17.0398,40000.0
2007-09-27 10:45:00,25.3,25.34,25.29,25.31,24600.0,17.0398,17.0667,17.033,17.0465,24600.0
2007-09-27 10:50:00,25.3,25.3,25.26,25.28,37800.0,17.0398,17.0398,17.0128,17.0263,37800.0
2007-09-27 10:55:00,25.28,25.3,25.26,25.28,38000.0,17.0263,17.0398,17.0128,17.0263,38000.0
2007-09-27 11:00:00,25.28,25.28,25.23,25.23,19600.0,17.0263,17.0263,16.9926,16.9926,19600.0
2007-09-27 11:05:00,25.23,25.26,25.22,25.24,23600.0,16.9926,17.0128,16.9859,16.9994,23600.0
2007-09-27 11:10:00,25.25,25.26,25.23,25.24,18400.0,17.0061,17.0128,16.9926,16.9994,18400.0
2007-09-27 11:15:00,25.24,25.26,25.23,25.24,20800.0,16.9994,17.0128,16.9926,16.9994,20800.0
2007-09-27 11:20:00,25.24,25.29,25.21,25.21,40500.0,16.9994,17.033,16.9792,16.9792,40500.0
2007-09-27 11:25:00,25.21,25.22,25.19,25.19,24900.0,16.9792,16.9859,16.9657,16.9657,24900.0
2007-09-27 11:30:00,25.18,25.22,25.17,25.21,51300.0,16.959,16.9859,16.9522,16.9792,51300.0
2007-09-27 11:35:00,25.21,25.27,25.21,25.25,19500.0,16.9792,17.0196,16.9792,17.0061,19500.0
2007-09-27 11:40:00,25.25,25.26,25.24,25.25,33300.0,17.0061,17.0128,16.9994,17.0061,33300.0
2007-09-27 11:45:00,25.25,25.26,25.24,25.26,14400.0,17.0061,17.0128,16.9994,17.0128,14400.0
2007-09-27 11:50:00,25.26,25.28,25.25,25.28,20900.0,17.0128,17.0263,17.0061,17.0263,20900.0
2007-09-27 11:55:00,25.27,25.3,25.26,25.27,21300.0,17.0196,17.0398,17.0128,17.0196,21300.0
2007-09-27 12:00:00,25.27,25.3,25.26,25.29,17100.0,17.0196,17.0398,17.0128,17.033,17100.0
2007-09-27 12:05:00,25.3,25.31,25.26,25.26,17200.0,17.0398,17.0465,17.0128,17.0128,17200.0
2007-09-27 12:10:00,25.26,25.27,25.26,25.26,38900.0,17.0128,17.0196,17.0128,17.0128,38900.0
2007-09-27 12:15:00,25.26,25.26,25.24,25.25,46500.0,17.0128,17.0128,16.9994,17.0061,46500.0
2007-09-27 12:20:00,25.24,25.25,25.23,25.25,12700.0,16.9994,17.0061,16.9926,17.0061,12700.0
2007-09-27 12:25:00,25.25,25.26,25.24,25.24,6100.0,17.0061,17.0128,16.9994,16.9994,6100.0
2007-09-27 12:30:00,25.24,25.29,25.24,25.28,23100.0,16.9994,17.033,16.9994,17.0263,23100.0
2007-09-27 12:35:00,25.28,25.29,25.28,25.28,13500.0,17.0263,17.033,17.0263,17.0263,13500.0
2007-09-27 12:40:00,25.28,25.29,25.27,25.27,6600.0,17.0263,17.033,17.0196,17.0196,6600.0
2007-09-27 12:45:00,25.28,25.28,25.26,25.26,6600.0,17.0263,17.0263,17.0128,17.0128,6600.0
2007-09-27 12:50:00,25.26,25.27,25.2,25.26,34900.0,17.0128,17.0196,16.9724,17.0128,34900.0
2007-09-27 12:55:00,25.26,25.28,25.26,25.27,5800.0,17.0128,17.0263,17.0128,17.0196,5800.0
2007-09-27 13:00:00,25.26,25.29,25.25,25.28,13200.0,17.0128,17.033,17.0061,17.0263,13200.0
2007-09-27 13:05:00,25.28,25.3,25.25,25.25,35700.0,17.0263,17.0398,17.0061,17.0061,35700.0
2007-09-27 13:10:00,25.25,25.27,25.25,25.26,15100.0,17.0061,17.0196,17.0061,17.0128,15100.0
2007-09-27 13:15:00,25.27,25.3,25.26,25.29,20700.0,17.0196,17.0398,17.0128,17.033,20700.0
2007-09-27 13:20:00,25.29,25.3,25.27,25.28,11000.0,17.033,17.0398,17.0196,17.0263,11000.0
2007-09-27 13:25:00,25.28,25.28,25.25,25.27,27700.0,17.0263,17.0263,17.0061,17.0196,27700.0
2007-09-27 13:30:00,25.28,25.29,25.28,25.28,7900.0,17.0263,17.033,17.0263,17.0263,7900.0
2007-09-27 13:35:00,25.28,25.29,25.25,25.27,34700.0,17.0263,17.033,17.0061,17.0196,34700.0
2007-09-27 13:40:00,25.27,25.33,25.26,25.33,29200.0,17.0196,17.06,17.0128,17.06,29200.0
2007-09-27 13:45:00,25.33,25.33,25.3,25.31,22000.0,17.06,17.06,17.0398,17.0465,22000.0
2007-09-27 13:50:00,25.31,25.33,25.3,25.3,34100.0,17.0465,17.06,17.0398,17.0398,34100.0
2007-09-27 13:55:00,25.31,25.33,25.3,25.31,17300.0,17.0465,17.06,17.0398,17.0465,17300.0
2007-09-27 14:00:00,25.32,25.35,25.3,25.34,31200.0,17.0532,17.0734,17.0398,17.0667,31200.0
2007-09-27 14:05:00,25.35,25.39,25.35,25.36,29300.0,17.0734,17.1004,17.0734,17.0802,29300.0
2007-09-27 14:10:00,25.37,25.37,25.35,25.36,9000.0,17.0869,17.0869,17.0734,17.0802,9000.0
2007-09-27 14:15:00,25.35,25.35,25.32,25.32,9900.0,17.0734,17.0734,17.0532,17.0532,9900.0
2007-09-27 14:20:00,25.32,25.33,25.31,25.32,14600.0,17.0532,17.06,17.0465,17.0532,14600.0
2007-09-27 14:25:00,25.33,25.34,25.32,25.33,12300.0,17.06,17.0667,17.0532,17.06,12300.0
2007-09-27 14:30:00,25.32,25.33,25.31,25.32,15600.0,17.0532,17.06,17.0465,17.0532,15600.0
2007-09-27 14:35:00,25.32,25.33,25.29,25.3,21300.0,17.0532,17.06,17.033,17.0398,21300.0
2007-09-27 14:40:00,25.29,25.31,25.27,25.3,32600.0,17.033,17.0465,17.0196,17.0398,32600.0
2007-09-27 14:45:00,25.3,25.32,25.29,25.32,30800.0,17.0398,17.0532,17.033,17.0532,30800.0
2007-09-27 14:50:00,25.33,25.35,25.29,25.33,36700.0,17.06,17.0734,17.033,17.06,36700.0
2007-09-27 14:55:00,25.32,25.32,25.31,25.31,15500.0,17.0532,17.0532,17.0465,17.0465,15500.0
2007-09-27 15:00:00,25.33,25.33,25.31,25.32,21000.0,17.06,17.06,17.0465,17.0532,21000.0
2007-09-27 15:05:00,25.32,25.33,25.3,25.3,12200.0,17.0532,17.06,17.0398,17.0398,12200.0
2007-09-27 15:10:00,25.31,25.36,25.31,25.35,25600.0,17.0465,17.0802,17.0465,17.0734,25600.0
2007-09-27 15:15:00,25.35,25.36,25.34,25.36,23600.0,17.0734,17.0802,17.0667,17.0802,23600.0
2007-09-27 15:20:00,25.35,25.36,25.33,25.34,27600.0,17.0734,17.0802,17.06,17.0667,27600.0
2007-09-27 15:25:00,25.34,25.34,25.25,25.27,84300.0,17.0667,17.0667,17.0061,17.0196,84300.0
2007-09-27 15:30:00,25.27,25.31,25.27,25.31,114100.0,17.0196,17.0465,17.0196,17.0465,114100.0
2007-09-27 15:35:00,25.3,25.33,25.29,25.32,59700.0,17.0398,17.06,17.033,17.0532,59700.0
2007-09-27 15:40:00,25.32,25.34,25.32,25.34,66200.0,17.0532,17.0667,17.0532,17.0667,66200.0
2007-09-27 15:45:00,25.33,25.34,25.29,25.32,130700.0,17.06,17.0667,17.033,17.0532,130700.0
2007-09-27 15:50:00,25.32,25.34,25.29,25.32,177600.0,17.0532,17.0667,17.033,17.0532,177600.0
2007-09-27 15:55:00,25.33,25.37,25.31,25.36,156100.0,17.06,17.0869,17.0465,17.0802,156100.0
2007-09-28 09:30:00,25.36,25.39,25.34,25.34,32000.0,17.0802,17.1004,17.0667,17.0667,32000.0
2007-09-28 09:35:00,25.34,25.38,25.3,25.36,26300.0,17.0667,17.0937,17.0398,17.0802,26300.0
2007-09-28 09:40:00,25.36,25.4,25.34,25.35,31000.0,17.0802,17.1071,17.0667,17.0734,31000.0
2007-09-28 09:45:00,25.36,25.39,25.35,25.36,25800.0,17.0802,17.1004,17.0734,17.0802,25800.0
2007-09-28 09:50:00,25.36,25.36,25.3,25.34,59500.0,17.0802,17.0802,17.0398,17.0667,59500.0
2007-09-28 09:55:00,25.33,25.39,25.32,25.37,15600.0,17.06,17.1004,17.0532,17.0869,15600.0
2007-09-28 10:00:00,25.37,25.4,25.37,25.38,29700.0,17.0869,17.1071,17.0869,17.0937,29700.0
2007-09-28 10:05:00,25.38,25.4,25.36,25.38,20800.0,17.0937,17.1071,17.0802,17.0937,20800.0
2007-09-28 10:10:00,25.38,25.39,25.37,25.37,14400.0,17.0937,17.1004,17.0869,17.0869,14400.0
2007-09-28 10:15:00,25.36,25.38,25.34,25.35,31900.0,17.0802,17.0937,17.0667,17.0734,31900.0
2007-09-28 10:20:00,25.34,25.39,25.33,25.37,30800.0,17.0667,17.1004,17.06,17.0869,30800.0
2007-09-28 10:25:00,25.38,25.38,25.36,25.36,13700.0,17.0937,17.0937,17.0802,17.0802,13700.0
2007-09-28 10:30:00,25.36,25.37,25.34,25.37,66000.0,17.0802,17.0869,17.0667,17.0869,66000.0
2007-09-28 10:35:00,25.36,25.37,25.36,25.37,12500.0,17.0802,17.0869,17.0802,17.0869,12500.0
2007-09-28 10:40:00,25.37,25.38,25.36,25.36,11800.0,17.0869,17.0937,17.0802,17.0802,11800.0
2007-09-28 10:45:00,25.36,25.36,25.35,25.35,17800.0,17.0802,17.0802,17.0734,17.0734,17800.0
2007-09-28 10:50:00,25.36,25.37,25.35,25.36,18600.0,17.0802,17.0869,17.0734,17.0802,18600.0
2007-09-28 10:55:00,25.36,25.38,25.36,25.37,31400.0,17.0802,17.0937,17.0802,17.0869,31400.0
2007-09-28 11:00:00,25.37,25.37,25.36,25.37,7400.0,17.0869,17.0869,17.0802,17.0869,7400.0
2007-09-28 11:05:00,25.36,25.37,25.35,25.36,17000.0,17.0802,17.0869,17.0734,17.0802,17000.0
2007-09-28 11:10:00,25.36,25.38,25.34,25.38,67600.0,17.0802,17.0937,17.0667,17.0937,67600.0
2007-09-28 11:15:00,25.38,25.38,25.36,25.36,18500.0,17.0937,17.0937,17.0802,17.0802,18500.0
2007-09-28 11:20:00,25.36,25.39,25.36,25.38,27600.0,17.0802,17.1004,17.0802,17.0937,27600.0
2007-09-28 11:25:00,25.39,25.39,25.37,25.37,19600.0,17.1004,17.1004,17.0869,17.0869,19600.0
2007-09-28 11:30:00,25.36,25.37,25.33,25.33,24300.0,17.0802,17.0869,17.06,17.06,24300.0
2007-09-28 11:35:00,25.33,25.33,25.31,25.31,13500.0,17.06,17.06,17.0465,17.0465,13500.0
2007-09-28 11:40:00,25.31,25.37,25.31,25.37,60700.0,17.0465,17.0869,17.0465,17.0869,60700.0
2007-09-28 11:45:00,25.38,25.42,25.37,25.42,58200.0,17.0937,17.1206,17.0869,17.1206,58200.0
2007-09-28 11:50:00,25.4,25.41,25.39,25.41,25800.0,17.1071,17.1139,17.1004,17.1139,25800.0
2007-09-28 11:55:00,25.4,25.41,25.39,25.4,34200.0,17.1071,17.1139,17.1004,17.1071,34200.0
2007-09-28 12:00:00,25.4,25.41,25.39,25.4,27900.0,17.1071,17.1139,17.1004,17.1071,27900.0
2007-09-28 12:05:00,25.4,25.41,25.39,25.4,46900.0,17.1071,17.1139,17.1004,17.1071,46900.0
2007-09-28 12:10:00,25.41,25.42,25.4,25.4,14600.0,17.1139,17.1206,17.1071,17.1071,14600.0
2007-09-28 12:15:00,25.41,25.41,25.4,25.4,7900.0,17.1139,17.1139,17.1071,17.1071,7900.0
2007-09-28 12:20:00,25.41,25.41,25.39,25.4,15900.0,17.1139,17.1139,17.1004,17.1071,15900.0
2007-09-28 12:25:00,25.41,25.41,25.39,25.4,22100.0,17.1139,17.1139,17.1004,17.1071,22100.0
2007-09-28 12:30:00,25.4,25.42,25.4,25.42,15100.0,17.1071,17.1206,17.1071,17.1206,15100.0
2007-09-28 12:35:00,25.42,25.42,25.41,25.42,6400.0,17.1206,17.1206,17.1139,17.1206,6400.0
2007-09-28 12:40:00,25.41,25.42,25.41,25.42,7800.0,17.1139,17.1206,17.1139,17.1206,7800.0
2007-09-28 12:45:00,25.41,25.41,25.4,25.41,7600.0,17.1139,17.1139,17.1071,17.1139,7600.0
2007-09-28 12:50:00,25.4,25.42,25.4,25.42,15000.0,17.1071,17.1206,17.1071,17.1206,15000.0
2007-09-28 12:55:00,25.42,25.42,25.41,25.42,9500.0,17.1206,17.1206,17.1139,17.1206,9500.0
2007-09-28 13:00:00,25.42,25.42,25.41,25.41,4400.0,17.1206,17.1206,17.1139,17.1139,4400.0
2007-09-28 13:05:00,25.42,25.42,25.38,25.39,57700.0,17.1206,17.1206,17.0937,17.1004,57700.0
2007-09-28 13:10:00,25.39,25.39,25.35,25.38,30500.0,17.1004,17.1004,17.0734,17.0937,30500.0
2007-09-28 13:15:00,25.38,25.44,25.37,25.44,58600.0,17.0937,17.1341,17.0869,17.1341,58600.0
2007-09-28 13:20:00,25.44,25.47,25.4,25.4,32600.0,17.1341,17.1543,17.1071,17.1071,32600.0
2007-09-28 13:25:00,25.4,25.41,25.4,25.4,20600.0,17.1071,17.1139,17.1071,17.1071,20600.0
2007-09-28 13:30:00,25.4,25.41,25.4,25.4,12400.0,17.1071,17.1139,17.1071,17.1071,12400.0
2007-09-28 13:35:00,25.4,25.41,25.39,25.41,50700.0,17.1071,17.1139,17.1004,17.1139,50700.0
2007-09-28 13:40:00,25.4,25.41,25.4,25.4,3100.0,17.1071,17.1139,17.1071,17.1071,3100.0
2007-09-28 13:45:00,25.4,25.41,25.39,25.4,26200.0,17.1071,17.1139,17.1004,17.1071,26200.0
2007-09-28 13:50:00,25.4,25.43,25.4,25.43,44300.0,17.1071,17.1273,17.1071,17.1273,44300.0
2007-09-28 13:55:00,25.42,25.47,25.42,25.47,40300.0,17.1206,17.1543,17.1206,17.1543,40300.0
2007-09-28 14:00:00,25.46,25.48,25.46,25.48,22300.0,17.1475,17.161,17.1475,17.161,22300.0
2007-09-28 14:05:00,25.47,25.48,25.47,25.48,5800.0,17.1543,17.161,17.1543,17.161,5800.0
2007-09-28 14:10:00,25.48,25.48,25.45,25.45,17800.0,17.161,17.161,17.1408,17.1408,17800.0
2007-09-28 14:15:00,25.45,25.48,25.45,25.48,24700.0,17.1408,17.161,17.1408,17.161,24700.0
2007-09-28 14:20:00,25.47,25.48,25.46,25.46,21100.0,17.1543,17.161,17.1475,17.1475,21100.0
2007-09-28 14:25:00,25.47,25.47,25.42,25.42,22200.0,17.1543,17.1543,17.1206,17.1206,22200.0
2007-09-28 14:30:00,25.43,25.44,25.41,25.41,17400.0,17.1273,17.1341,17.1139,17.1139,17400.0
2007-09-28 14:35:00,25.41,25.42,25.39,25.39,12200.0,17.1139,17.1206,17.1004,17.1004,12200.0
2007-09-28 14:40:00,25.4,25.42,25.39,25.41,23700.0,17.1071,17.1206,17.1004,17.1139,23700.0
2007-09-28 14:45:00,25.42,25.43,25.41,25.42,20700.0,17.1206,17.1273,17.1139,17.1206,20700.0
2007-09-28 14:50:00,25.42,25.42,25.41,25.41,25600.0,17.1206,17.1206,17.1139,17.1139,25600.0
2007-09-28 14:55:00,25.41,25.42,25.4,25.4,16800.0,17.1139,17.1206,17.1071,17.1071,16800.0
2007-09-28 15:00:00,25.4,25.41,25.37,25.37,28400.0,17.1071,17.1139,17.0869,17.0869,28400.0
2007-09-28 15:05:00,25.37,25.38,25.33,25.33,35100.0,17.0869,17.0937,17.06,17.06,35100.0
2007-09-28 15:10:00,25.33,25.33,25.3,25.3,65600.0,17.06,17.06,17.0398,17.0398,65600.0
2007-09-28 15:15:00,25.31,25.35,25.3,25.35,57000.0,17.0465,17.0734,17.0398,17.0734,57000.0
2007-09-28 15:20:00,25.36,25.38,25.35,25.38,24700.0,17.0802,17.0937,17.0734,17.0937,24700.0
2007-09-28 15:25:00,25.38,25.38,25.37,25.38,23000.0,17.0937,17.0937,17.0869,17.0937,23000.0
2007-09-28 15:30:00,25.37,25.49,25.37,25.47,174100.0,17.0869,17.1677,17.0869,17.1543,174100.0
2007-09-28 15:35:00,25.46,25.47,25.42,25.46,105300.0,17.1475,17.1543,17.1206,17.1475,105300.0
2007-09-28 15:40:00,25.45,25.52,25.45,25.51,114400.0,17.1408,17.1879,17.1408,17.1812,114400.0
2007-09-28 15:45:00,25.51,25.52,25.49,25.5,86600.0,17.1812,17.1879,17.1677,17.1745,86600.0
2007-09-28 15:50:00,25.51,25.51,25.49,25.5,51200.0,17.1812,17.1812,17.1677,17.1745,51200.0
2007-09-28 15:55:00,25.5,25.51,25.45,25.5,147700.0,17.1745,17.1812,17.1408,17.1745,147700.0
2007-10-01 09:30:00,25.55,25.67,25.5,25.65,69200.0,17.2082,17.289,17.1745,17.2755,69200.0
2007-10-01 09:35:00,25.67,25.67,25.6,25.61,40100.0,17.289,17.289,17.2418,17.2486,40100.0
2007-10-01 09:40:00,25.6,25.62,25.45,25.47,38900.0,17.2418,17.2553,17.1408,17.1543,38900.0
2007-10-01 09:45:00,25.48,25.55,25.48,25.52,33100.0,17.161,17.2082,17.161,17.1879,33100.0
2007-10-01 09:50:00,25.52,25.56,25.51,25.55,26400.0,17.1879,17.2149,17.1812,17.2082,26400.0
2007-10-01 09:55:00,25.55,25.59,25.55,25.59,26400.0,17.2082,17.2351,17.2082,17.2351,26400.0
2007-10-01 10:00:00,25.59,25.6,25.56,25.56,27200.0,17.2351,17.2418,17.2149,17.2149,27200.0
2007-10-01 10:05:00,25.55,25.67,25.55,25.67,28600.0,17.2082,17.289,17.2082,17.289,28600.0
2007-10-01 10:10:00,25.67,25.69,25.64,25.65,30900.0,17.289,17.3024,17.2688,17.2755,30900.0
2007-10-01 10:15:00,25.65,25.65,25.59,25.6,20400.0,17.2755,17.2755,17.2351,17.2418,20400.0
2007-10-01 10:20:00,25.6,25.67,25.59,25.65,20500.0,17.2418,17.289,17.2351,17.2755,20500.0
2007-10-01 10:25:00,25.66,25.67,25.63,25.64,20800.0,17.2822,17.289,17.262,17.2688,20800.0
2007-10-01 10:30:00,25.64,25.66,25.63,25.63,24600.0,17.2688,17.2822,17.262,17.262,24600.0
2007-10-01 10:35:00,25.63,25.65,25.63,25.65,30900.0,17.262,17.2755,17.262,17.2755,30900.0
2007-10-01 10:40:00,25.65,25.65,25.63,25.63,27900.0,17.2755,17.2755,17.262,17.262,27900.0
2007-10-01 10:45:00,25.63,25.65,25.63,25.65,21100.0,17.262,17.2755,17.262,17.2755,21100.0
2007-10-01 10:50:00,25.65,25.65,25.6,25.6,27200.0,17.2755,17.2755,17.2418,17.2418,27200.0
2007-10-01 10:55:00,25.6,25.61,25.57,25.59,47300.0,17.2418,17.2486,17.2216,17.2351,47300.0
2007-10-01 11:00:00,25.59,25.61,25.59,25.6,43300.0,17.2351,17.2486,17.2351,17.2418,43300.0
2007-10-01 11:05:00,25.61,25.62,25.6,25.61,15000.0,17.2486,17.2553,17.2418,17.2486,15000.0
2007-10-01 11:10:00,25.61,25.61,25.6,25.6,20800.0,17.2486,17.2486,17.2418,17.2418,20800.0
2007-10-01 11:15:00,25.6,25.62,25.59,25.59,41100.0,17.2418,17.2553,17.2351,17.2351,41100.0
2007-10-01 11:20:00,25.6,25.6,25.57,25.58,22800.0,17.2418,17.2418,17.2216,17.2284,22800.0
2007-10-01 11:25:00,25.58,25.6,25.57,25.57,27800.0,17.2284,17.2418,17.2216,17.2216,27800.0
2007-10-01 11:30:00,25.57,25.63,25.57,25.62,27100.0,17.2216,17.262,17.2216,17.2553,27100.0
2007-10-01 11:35:00,25.62,25.65,25.58,25.63,41600.0,17.2553,17.2755,17.2284,17.262,41600.0
2007-10-01 11:40:00,25.63,25.64,25.6,25.62,27100.0,17.262,17.2688,17.2418,17.2553,27100.0
2007-10-01 11:45:00,25.63,25.66,25.62,25.63,32000.0,17.262,17.2822,17.2553,17.262,32000.0
2007-10-01 11:50:00,25.63,25.64,25.62,25.64,28800.0,17.262,17.2688,17.2553,17.2688,28800.0
2007-10-01 11:55:00,25.65,25.65,25.63,25.63,31500.0,17.2755,17.2755,17.262,17.262,31500.0
2007-10-01 12:00:00,25.63,25.64,25.59,25.59,44300.0,17.262,17.2688,17.2351,17.2351,44300.0
2007-10-01 12:05:00,25.59,25.6,25.57,25.57,42700.0,17.2351,17.2418,17.2216,17.2216,42700.0
2007-10-01 12:10:00,25.58,25.58,25.57,25.58,19100.0,17.2284,17.2284,17.2216,17.2284,19100.0
2007-10-01 12:15:00,25.58,25.58,25.57,25.58,27000.0,17.2284,17.2284,17.2216,17.2284,27000.0
2007-10-01 12:20:00,25.58,25.62,25.57,25.62,35700.0,17.2284,17.2553,17.2216,17.2553,35700.0
2007-10-01 12:25:00,25.62,25.64,25.61,25.64,17900.0,17.2553,17.2688,17.2486,17.2688,17900.0
2007-10-01 12:30:00,25.64,25.68,25.63,25.67,27700.0,17.2688,17.2957,17.262,17.289,27700.0
2007-10-01 12:35:00,25.67,25.68,25.63,25.68,33200.0,17.289,17.2957,17.262,17.2957,33200.0
2007-10-01 12:40:00,25.68,25.69,25.65,25.67,21000.0,17.2957,17.3024,17.2755,17.289,21000.0
2007-10-01 12:45:00,25.67,25.69,25.66,25.68,15800.0,17.289,17.3024,17.2822,17.2957,15800.0
2007-10-01 12:50:00,25.69,25.7,25.69,25.7,6700.0,17.3024,17.3092,17.3024,17.3092,6700.0
2007-10-01 12:55:00,25.7,25.71,25.69,25.71,16500.0,17.3092,17.3159,17.3024,17.3159,16500.0
2007-10-01 13:00:00,25.71,25.75,25.7,25.75,20500.0,17.3159,17.3429,17.3092,17.3429,20500.0
2007-10-01 13:05:00,25.75,25.75,25.74,25.74,10100.0,17.3429,17.3429,17.3361,17.3361,10100.0
2007-10-01 13:10:00,25.74,25.77,25.74,25.76,17100.0,17.3361,17.3563,17.3361,17.3496,17100.0
2007-10-01 13:15:00,25.77,25.85,25.76,25.84,28300.0,17.3563,17.4102,17.3496,17.4035,28300.0
2007-10-01 13:20:00,25.84,25.84,25.8,25.82,28800.0,17.4035,17.4035,17.3765,17.39,28800.0
2007-10-01 13:25:00,25.83,25.85,25.8,25.83,20000.0,17.3967,17.4102,17.3765,17.3967,20000.0
2007-10-01 13:30:00,25.82,25.83,25.8,25.81,19300.0,17.39,17.3967,17.3765,17.3833,19300.0
2007-10-01 13:35:00,25.81,25.81,25.78,25.79,7000.0,17.3833,17.3833,17.3631,17.3698,7000.0
2007-10-01 13:40:00,25.79,25.82,25.76,25.78,31100.0,17.3698,17.39,17.3496,17.3631,31100.0
2007-10-01 13:45:00,25.77,25.78,25.75,25.76,10100.0,17.3563,17.3631,17.3429,17.3496,10100.0
2007-10-01 13:50:00,25.76,25.78,25.75,25.77,12900.0,17.3496,17.3631,17.3429,17.3563,12900.0
2007-10-01 13:55:00,25.77,25.78,25.76,25.76,7000.0,17.3563,17.3631,17.3496,17.3496,7000.0
2007-10-01 14:00:00,25.76,25.78,25.76,25.78,10400.0,17.3496,17.3631,17.3496,17.3631,10400.0
2007-10-01 14:05:00,25.78,25.8,25.78,25.8,24400.0,17.3631,17.3765,17.3631,17.3765,24400.0
2007-10-01 14:10:00,25.8,25.81,25.79,25.8,20600.0,17.3765,17.3833,17.3698,17.3765,20600.0
2007-10-01 14:15:00,25.8,25.81,25.8,25.8,17200.0,17.3765,17.3833,17.3765,17.3765,17200.0
2007-10-01 14:20:00,25.8,25.8,25.77,25.77,27700.0,17.3765,17.3765,17.3563,17.3563,27700.0
2007-10-01 14:25:00,25.77,25.78,25.74,25.74,26300.0,17.3563,17.3631,17.3361,17.3361,26300.0
2007-10-01 14:30:00,25.74,25.74,25.73,25.73,7500.0,17.3361,17.3361,17.3294,17.3294,7500.0
2007-10-01 14:35:00,25.72,25.75,25.72,25.75,22500.0,17.3226,17.3429,17.3226,17.3429,22500.0
2007-10-01 14:40:00,25.75,25.77,25.74,25.76,13100.0,17.3429,17.3563,17.3361,17.3496,13100.0
2007-10-01 14:45:00,25.76,25.77,25.72,25.74,52300.0,17.3496,17.3563,17.3226,17.3361,52300.0
2007-10-01 14:50:00,25.74,25.77,25.73,25.76,17900.0,17.3361,17.3563,17.3294,17.3496,17900.0
2007-10-01 14:55:00,25.76,25.77,25.76,25.76,8500.0,17.3496,17.3563,17.3496,17.3496,8500.0
2007-10-01 15:00:00,25.76,25.78,25.76,25.78,25900.0,17.3496,17.3631,17.3496,17.3631,25900.0
2007-10-01 15:05:00,25.77,25.82,25.76,25.81,70000.0,17.3563,17.39,17.3496,17.3833,70000.0
2007-10-01 15:10:00,25.81,25.81,25.76,25.77,15000.0,17.3833,17.3833,17.3496,17.3563,15000.0
2007-10-01 15:15:00,25.76,25.77,25.72,25.74,30700.0,17.3496,17.3563,17.3226,17.3361,30700.0
2007-10-01 15:20:00,25.73,25.76,25.73,25.76,31200.0,17.3294,17.3496,17.3294,17.3496,31200.0
2007-10-01 15:25:00,25.76,25.78,25.76,25.77,18100.0,17.3496,17.3631,17.3496,17.3563,18100.0
2007-10-01 15:30:00,25.78,25.78,25.74,25.75,59500.0,17.3631,17.3631,17.3361,17.3429,59500.0
2007-10-01 15:35:00,25.76,25.76,25.73,25.74,48100.0,17.3496,17.3496,17.3294,17.3361,48100.0
2007-10-01 15:40:00,25.74,25.78,25.73,25.73,72600.0,17.3361,17.3631,17.3294,17.3294,72600.0
2007-10-01 15:45:00,25.73,25.78,25.73,25.76,60800.0,17.3294,17.3631,17.3294,17.3496,60800.0
2007-10-01 15:50:00,25.76,25.77,25.72,25.74,63400.0,17.3496,17.3563,17.3226,17.3361,63400.0
2007-10-01 15:55:00,25.74,25.77,25.72,25.76,75600.0,17.3361,17.3563,17.3226,17.3496,75600.0
2007-10-02 09:30:00,25.8,25.91,25.8,25.87,46900.0,17.3765,17.4506,17.3765,17.4237,46900.0
2007-10-02 09:35:00,25.88,25.95,25.87,25.9,37800.0,17.4304,17.4776,17.4237,17.4439,37800.0
2007-10-02 09:40:00,25.92,25.95,25.8,25.8,29400.0,17.4573,17.4776,17.3765,17.3765,29400.0
2007-10-02 09:45:00,25.8,25.83,25.78,25.81,16700.0,17.3765,17.3967,17.3631,17.3833,16700.0
2007-10-02 09:50:00,25.81,25.89,25.8,25.85,25000.0,17.3833,17.4371,17.3765,17.4102,25000.0
2007-10-02 09:55:00,25.85,25.85,25.82,25.84,10200.0,17.4102,17.4102,17.39,17.4035,10200.0
2007-10-02 10:00:00,25.83,25.9,25.82,25.82,30900.0,17.3967,17.4439,17.39,17.39,30900.0
2007-10-02 10:05:00,25.82,25.9,25.8,25.88,42600.0,17.39,17.4439,17.3765,17.4304,42600.0
2007-10-02 10:10:00,25.88,25.95,25.87,25.95,16500.0,17.4304,17.4776,17.4237,17.4776,16500.0
2007-10-02 10:15:00,25.94,25.96,25.9,25.9,19800.0,17.4708,17.4843,17.4439,17.4439,19800.0
2007-10-02 10:20:00,25.92,25.92,25.89,25.89,14400.0,17.4573,17.4573,17.4371,17.4371,14400.0
2007-10-02 10:25:00,25.89,25.91,25.85,25.85,18100.0,17.4371,17.4506,17.4102,17.4102,18100.0
2007-10-02 10:30:00,25.85,25.86,25.81,25.86,15600.0,17.4102,17.4169,17.3833,17.4169,15600.0
2007-10-02 10:35:00,25.86,25.87,25.84,25.85,7300.0,17.4169,17.4237,17.4035,17.4102,7300.0
2007-10-02 10:40:00,25.84,25.86,25.83,25.83,11300.0,17.4035,17.4169,17.3967,17.3967,11300.0
2007-10-02 10:45:00,25.84,25.87,25.83,25.87,12300.0,17.4035,17.4237,17.3967,17.4237,12300.0
2007-10-02 10:50:00,25.87,25.88,25.86,25.86,6900.0,17.4237,17.4304,17.4169,17.4169,6900.0
2007-10-02 10:55:00,25.87,25.89,25.86,25.88,9600.0,17.4237,17.4371,17.4169,17.4304,9600.0
2007-10-02 11:00:00,25.88,25.89,25.87,25.89,17300.0,17.4304,17.4371,17.4237,17.4371,17300.0
2007-10-02 11:05:00,25.88,25.89,25.85,25.85,18100.0,17.4304,17.4371,17.4102,17.4102,18100.0
2007-10-02 11:10:00,25.85,25.87,25.85,25.85,14200.0,17.4102,17.4237,17.4102,17.4102,14200.0
2007-10-02 11:15:00,25.85,25.86,25.85,25.85,8600.0,17.4102,17.4169,17.4102,17.4102,8600.0
2007-10-02 11:20:00,25.85,25.9,25.84,25.9,45800.0,17.4102,17.4439,17.4035,17.4439,45800.0
2007-10-02 11:25:00,25.9,25.9,25.88,25.88,5500.0,17.4439,17.4439,17.4304,17.4304,5500.0
2007-10-02 11:30:00,25.88,25.89,25.88,25.88,5400.0,17.4304,17.4371,17.4304,17.4304,5400.0
2007-10-02 11:35:00,25.87,25.89,25.86,25.86,23000.0,17.4237,17.4371,17.4169,17.4169,23000.0
2007-10-02 11:40:00,25.86,25.88,25.85,25.85,10900.0,17.4169,17.4304,17.4102,17.4102,10900.0
2007-10-02 11:45:00,25.86,25.86,25.85,25.85,8200.0,17.4169,17.4169,17.4102,17.4102,8200.0
2007-10-02 11:50:00,25.85,25.85,25.84,25.84,8500.0,17.4102,17.4102,17.4035,17.4035,8500.0
2007-10-02 11:55:00,25.84,25.85,25.83,25.84,13600.0,17.4035,17.4102,17.3967,17.4035,13600.0
2007-10-02 12:00:00,25.83,25.84,25.82,25.83,12200.0,17.3967,17.4035,17.39,17.3967,12200.0
2007-10-02 12:05:00,25.82,25.83,25.8,25.8,11500.0,17.39,17.3967,17.3765,17.3765,11500.0
2007-10-02 12:10:00,25.8,25.81,25.78,25.78,17800.0,17.3765,17.3833,17.3631,17.3631,17800.0
2007-10-02 12:15:00,25.78,25.8,25.78,25.79,6300.0,17.3631,17.3765,17.3631,17.3698,6300.0
2007-10-02 12:20:00,25.79,25.79,25.77,25.78,6900.0,17.3698,17.3698,17.3563,17.3631,6900.0
2007-10-02 12:25:00,25.77,25.78,25.76,25.76,9900.0,17.3563,17.3631,17.3496,17.3496,9900.0
2007-10-02 12:30:00,25.77,25.77,25.74,25.76,15500.0,17.3563,17.3563,17.3361,17.3496,15500.0
2007-10-02 12:35:00,25.75,25.76,25.75,25.75,9500.0,17.3429,17.3496,17.3429,17.3429,9500.0
2007-10-02 12:40:00,25.76,25.77,25.75,25.76,13300.0,17.3496,17.3563,17.3429,17.3496,13300.0
2007-10-02 12:45:00,25.76,25.78,25.75,25.78,13200.0,17.3496,17.3631,17.3429,17.3631,13200.0
2007-10-02 12:50:00,25.78,25.78,25.76,25.77,10300.0,17.3631,17.3631,17.3496,17.3563,10300.0
2007-10-02 12:55:00,25.76,25.78,25.76,25.78,10900.0,17.3496,17.3631,17.3496,17.3631,10900.0
2007-10-02 13:00:00,25.78,25.79,25.77,25.78,8800.0,17.3631,17.3698,17.3563,17.3631,8800.0
2007-10-02 13:05:00,25.78,25.8,25.77,25.8,22600.0,17.3631,17.3765,17.3563,17.3765,22600.0
2007-10-02 13:10:00,25.79,25.8,25.77,25.79,16800.0,17.3698,17.3765,17.3563,17.3698,16800.0
2007-10-02 13:15:00,25.79,25.8,25.78,25.78,9400.0,17.3698,17.3765,17.3631,17.3631,9400.0
2007-10-02 13:20:00,25.78,25.79,25.77,25.77,14200.0,17.3631,17.3698,17.3563,17.3563,14200.0
2007-10-02 13:25:00,25.77,25.77,25.72,25.73,14000.0,17.3563,17.3563,17.3226,17.3294,14000.0
2007-10-02 13:30:00,25.72,25.74,25.72,25.74,8900.0,17.3226,17.3361,17.3226,17.3361,8900.0
2007-10-02 13:35:00,25.73,25.74,25.73,25.74,7900.0,17.3294,17.3361,17.3294,17.3361,7900.0
2007-10-02 13:40:00,25.74,25.75,25.73,25.75,17100.0,17.3361,17.3429,17.3294,17.3429,17100.0
2007-10-02 13:45:00,25.74,25.75,25.73,25.74,9900.0,17.3361,17.3429,17.3294,17.3361,9900.0
2007-10-02 13:50:00,25.74,25.76,25.72,25.75,25800.0,17.3361,17.3496,17.3226,17.3429,25800.0
2007-10-02 13:55:00,25.76,25.76,25.74,25.75,11400.0,17.3496,17.3496,17.3361,17.3429,11400.0
2007-10-02 14:00:00,25.75,25.76,25.74,25.75,7100.0,17.3429,17.3496,17.3361,17.3429,7100.0
2007-10-02 14:05:00,25.75,25.75,25.73,25.74,8800.0,17.3429,17.3429,17.3294,17.3361,8800.0
2007-10-02 14:10:00,25.73,25.76,25.73,25.76,13500.0,17.3294,17.3496,17.3294,17.3496,13500.0
2007-10-02 14:15:00,25.75,25.77,25.75,25.77,16700.0,17.3429,17.3563,17.3429,17.3563,16700.0
2007-10-02 14:20:00,25.76,25.77,25.76,25.76,16000.0,17.3496,17.3563,17.3496,17.3496,16000.0
2007-10-02 14:25:00,25.76,25.78,25.76,25.78,16500.0,17.3496,17.3631,17.3496,17.3631,16500.0
2007-10-02 14:30:00,25.78,25.87,25.78,25.85,72800.0,17.3631,17.4237,17.3631,17.4102,72800.0
2007-10-02 14:35:00,25.85,25.86,25.84,25.84,13900.0,17.4102,17.4169,17.4035,17.4035,13900.0
2007-10-02 14:40:00,25.85,25.85,25.82,25.83,14000.0,17.4102,17.4102,17.39,17.3967,14000.0
2007-10-02 14:45:00,25.83,25.87,25.83,25.85,22100.0,17.3967,17.4237,17.3967,17.4102,22100.0
2007-10-02 14:50:00,25.84,25.86,25.82,25.83,22700.0,17.4035,17.4169,17.39,17.3967,22700.0
2007-10-02 14:55:00,25.82,25.85,25.8,25.84,24200.0,17.39,17.4102,17.3765,17.4035,24200.0
2007-10-02 15:00:00,25.85,25.85,25.79,25.8,20900.0,17.4102,17.4102,17.3698,17.3765,20900.0
2007-10-02 15:05:00,25.8,25.8,25.78,25.79,5700.0,17.3765,17.3765,17.3631,17.3698,5700.0
2007-10-02 15:10:00,25.78,25.79,25.74,25.77,31600.0,17.3631,17.3698,17.3361,17.3563,31600.0
2007-10-02 15:15:00,25.78,25.78,25.77,25.77,10900.0,17.3631,17.3631,17.3563,17.3563,10900.0
2007-10-02 15:20:00,25.78,25.78,25.76,25.78,9000.0,17.3631,17.3631,17.3496,17.3631,9000.0
2007-10-02 15:25:00,25.77,25.78,25.74,25.76,30900.0,17.3563,17.3631,17.3361,17.3496,30900.0
2007-10-02 15:30:00,25.75,25.76,25.72,25.74,35900.0,17.3429,17.3496,17.3226,17.3361,35900.0
2007-10-02 15:35:00,25.74,25.76,25.71,25.75,53000.0,17.3361,17.3496,17.3159,17.3429,53000.0
2007-10-02 15:40:00,25.75,25.76,25.74,25.75,44900.0,17.3429,17.3496,17.3361,17.3429,44900.0
2007-10-02 15:45:00,25.76,25.76,25.71,25.73,56700.0,17.3496,17.3496,17.3159,17.3294,56700.0
2007-10-02 15:50:00,25.72,25.74,25.7,25.72,65900.0,17.3226,17.3361,17.3092,17.3226,65900.0
2007-10-02 15:55:00,25.71,25.74,25.7,25.74,74400.0,17.3159,17.3361,17.3092,17.3361,74400.0
2007-10-03 09:30:00,25.6,25.64,25.59,25.63,21100.0,17.2418,17.2688,17.2351,17.262,21100.0
2007-10-03 09:35:00,25.63,25.74,25.63,25.72,16200.0,17.262,17.3361,17.262,17.3226,16200.0
2007-10-03 09:40:00,25.71,25.74,25.69,25.71,18200.0,17.3159,17.3361,17.3024,17.3159,18200.0
2007-10-03 09:45:00,25.7,25.76,25.7,25.75,15500.0,17.3092,17.3496,17.3092,17.3429,15500.0
2007-10-03 09:50:00,25.74,25.77,25.73,25.77,17800.0,17.3361,17.3563,17.3294,17.3563,17800.0
2007-10-03 09:55:00,25.77,25.79,25.77,25.79,17400.0,17.3563,17.3698,17.3563,17.3698,17400.0
2007-10-03 10:00:00,25.79,25.86,25.78,25.85,32500.0,17.3698,17.4169,17.3631,17.4102,32500.0
2007-10-03 10:05:00,25.85,25.96,25.82,25.93,56200.0,17.4102,17.4843,17.39,17.4641,56200.0
2007-10-03 10:10:00,25.93,25.96,25.93,25.95,15300.0,17.4641,17.4843,17.4641,17.4776,15300.0
2007-10-03 10:15:00,25.95,25.97,25.93,25.96,20300.0,17.4776,17.491,17.4641,17.4843,20300.0
2007-10-03 10:20:00,25.96,25.98,25.92,25.96,56600.0,17.4843,17.4978,17.4573,17.4843,56600.0
2007-10-03 10:25:00,25.96,25.97,25.93,25.93,12000.0,17.4843,17.491,17.4641,17.4641,12000.0
2007-10-03 10:30:00,25.94,25.98,25.93,25.98,17100.0,17.4708,17.4978,17.4641,17.4978,17100.0
2007-10-03 10:35:00,25.98,26.0,25.97,25.99,14500.0,17.4978,17.5112,17.491,17.5045,14500.0
2007-10-03 10:40:00,25.99,26.0,25.96,25.96,17300.0,17.5045,17.5112,17.4843,17.4843,17300.0
2007-10-03 10:45:00,25.96,25.99,25.93,25.97,34000.0,17.4843,17.5045,17.4641,17.491,34000.0
2007-10-03 10:50:00,25.97,26.03,25.97,26.03,18000.0,17.491,17.5314,17.491,17.5314,18000.0
2007-10-03 10:55:00,26.03,26.06,26.02,26.05,13800.0,17.5314,17.5516,17.5247,17.5449,13800.0
2007-10-03 11:00:00,26.06,26.08,26.06,26.06,37600.0,17.5516,17.5651,17.5516,17.5516,37600.0
2007-10-03 11:05:00,26.08,26.1,26.06,26.08,26800.0,17.5651,17.5786,17.5516,17.5651,26800.0
2007-10-03 11:10:00,26.08,26.09,26.06,26.06,15700.0,17.5651,17.5718,17.5516,17.5516,15700.0
2007-10-03 11:15:00,26.07,26.08,26.06,26.07,24700.0,17.5584,17.5651,17.5516,17.5584,24700.0
2007-10-03 11:20:00,26.06,26.08,26.06,26.07,30500.0,17.5516,17.5651,17.5516,17.5584,30500.0
2007-10-03 11:25:00,26.07,26.08,26.06,26.06,12000.0,17.5584,17.5651,17.5516,17.5516,12000.0
2007-10-03 11:30:00,26.06,26.09,26.06,26.08,12300.0,17.5516,17.5718,17.5516,17.5651,12300.0
2007-10-03 11:35:00,26.08,26.14,26.08,26.14,28600.0,17.5651,17.6055,17.5651,17.6055,28600.0
2007-10-03 11:40:00,26.14,26.19,26.14,26.18,42200.0,17.6055,17.6392,17.6055,17.6325,42200.0
2007-10-03 11:45:00,26.18,26.2,26.18,26.19,17300.0,17.6325,17.6459,17.6325,17.6392,17300.0
2007-10-03 11:50:00,26.2,26.26,26.19,26.24,71500.0,17.6459,17.6863,17.6392,17.6729,71500.0
2007-10-03 11:55:00,26.24,26.26,26.23,26.24,28600.0,17.6729,17.6863,17.6661,17.6729,28600.0
2007-10-03 12:00:00,26.24,26.26,26.23,26.25,19400.0,17.6729,17.6863,17.6661,17.6796,19400.0
2007-10-03 12:05:00,26.25,26.25,26.2,26.23,31400.0,17.6796,17.6796,17.6459,17.6661,31400.0
2007-10-03 12:10:00,26.22,26.24,26.18,26.18,17700.0,17.6594,17.6729,17.6325,17.6325,17700.0
2007-10-03 12:15:00,26.17,26.17,26.13,26.16,17000.0,17.6257,17.6257,17.5988,17.619,17000.0
2007-10-03 12:20:00,26.17,26.19,26.16,26.18,12700.0,17.6257,17.6392,17.619,17.6325,12700.0
2007-10-03 12:25:00,26.19,26.19,26.17,26.17,9200.0,17.6392,17.6392,17.6257,17.6257,9200.0
2007-10-03 12:30:00,26.18,26.18,26.16,26.16,7900.0,17.6325,17.6325,17.619,17.619,7900.0
2007-10-03 12:35:00,26.16,26.17,26.15,26.17,17600.0,17.619,17.6257,17.6123,17.6257,17600.0
2007-10-03 12:40:00,26.17,26.19,26.16,26.17,23200.0,17.6257,17.6392,17.619,17.6257,23200.0
2007-10-03 12:45:00,26.17,26.18,26.17,26.18,9800.0,17.6257,17.6325,17.6257,17.6325,9800.0
2007-10-03 12:50:00,26.18,26.2,26.18,26.19,14600.0,17.6325,17.6459,17.6325,17.6392,14600.0
2007-10-03 12:55:00,26.2,26.24,26.19,26.23,33000.0,17.6459,17.6729,17.6392,17.6661,33000.0
2007-10-03 13:00:00,26.23,26.23,26.21,26.22,17000.0,17.6661,17.6661,17.6527,17.6594,17000.0
2007-10-03 13:05:00,26.22,26.23,26.2,26.2,17000.0,17.6594,17.6661,17.6459,17.6459,17000.0
2007-10-03 13:10:00,26.2,26.21,26.18,26.19,15100.0,17.6459,17.6527,17.6325,17.6392,15100.0
2007-10-03 13:15:00,26.21,26.21,26.2,26.2,11100.0,17.6527,17.6527,17.6459,17.6459,11100.0
2007-10-03 13:20:00,26.2,26.22,26.19,26.22,28300.0,17.6459,17.6594,17.6392,17.6594,28300.0
2007-10-03 13:25:00,26.22,26.25,26.21,26.23,35800.0,17.6594,17.6796,17.6527,17.6661,35800.0
2007-10-03 13:30:00,26.24,26.25,26.22,26.23,39900.0,17.6729,17.6796,17.6594,17.6661,39900.0
2007-10-03 13:35:00,26.23,26.25,26.22,26.23,42300.0,17.6661,17.6796,17.6594,17.6661,42300.0
2007-10-03 13:40:00,26.23,26.24,26.21,26.21,28500.0,17.6661,17.6729,17.6527,17.6527,28500.0
2007-10-03 13:45:00,26.21,26.22,26.2,26.2,33900.0,17.6527,17.6594,17.6459,17.6459,33900.0
2007-10-03 13:50:00,26.2,26.26,26.2,26.25,60700.0,17.6459,17.6863,17.6459,17.6796,60700.0
2007-10-03 13:55:00,26.24,26.28,26.24,26.28,47500.0,17.6729,17.6998,17.6729,17.6998,47500.0
2007-10-03 14:00:00,26.27,26.31,26.27,26.31,30300.0,17.6931,17.72,17.6931,17.72,30300.0
2007-10-03 14:05:00,26.3,26.31,26.27,26.28,33100.0,17.7133,17.72,17.6931,17.6998,33100.0
2007-10-03 14:10:00,26.28,26.31,26.27,26.29,34200.0,17.6998,17.72,17.6931,17.7065,34200.0
2007-10-03 14:15:00,26.29,26.3,26.28,26.29,45800.0,17.7065,17.7133,17.6998,17.7065,45800.0
2007-10-03 14:20:00,26.29,26.36,26.29,26.35,56400.0,17.7065,17.7537,17.7065,17.747,56400.0
2007-10-03 14:25:00,26.34,26.37,26.31,26.36,36600.0,17.7402,17.7604,17.72,17.7537,36600.0
2007-10-03 14:30:00,26.36,26.39,26.35,26.38,37900.0,17.7537,17.7739,17.747,17.7672,37900.0
2007-10-03 14:35:00,26.37,26.4,26.36,26.4,35300.0,17.7604,17.7806,17.7537,17.7806,35300.0
2007-10-03 14:40:00,26.39,26.45,26.39,26.44,39700.0,17.7739,17.8143,17.7739,17.8076,39700.0
2007-10-03 14:45:00,26.44,26.48,26.41,26.48,58300.0,17.8076,17.8345,17.7874,17.8345,58300.0
2007-10-03 14:50:00,26.48,26.5,26.48,26.48,33900.0,17.8345,17.848,17.8345,17.8345,33900.0
2007-10-03 14:55:00,26.48,26.5,26.47,26.49,26400.0,17.8345,17.848,17.8278,17.8412,26400.0
2007-10-03 15:00:00,26.5,26.5,26.44,26.45,41200.0,17.848,17.848,17.8076,17.8143,41200.0
2007-10-03 15:05:00,26.46,26.56,26.45,26.53,61000.0,17.821,17.8884,17.8143,17.8682,61000.0
2007-10-03 15:10:00,26.53,26.53,26.47,26.51,84300.0,17.8682,17.8682,17.8278,17.8547,84300.0
2007-10-03 15:15:00,26.52,26.52,26.47,26.47,40500.0,17.8615,17.8615,17.8278,17.8278,40500.0
2007-10-03 15:20:00,26.47,26.47,26.41,26.42,43800.0,17.8278,17.8278,17.7874,17.7941,43800.0
2007-10-03 15:25:00,26.41,26.44,26.41,26.44,51200.0,17.7874,17.8076,17.7874,17.8076,51200.0
2007-10-03 15:30:00,26.43,26.46,26.43,26.44,61300.0,17.8008,17.821,17.8008,17.8076,61300.0
2007-10-03 15:35:00,26.44,26.51,26.44,26.47,88900.0,17.8076,17.8547,17.8076,17.8278,88900.0
2007-10-03 15:40:00,26.47,26.47,26.43,26.43,44400.0,17.8278,17.8278,17.8008,17.8008,44400.0
2007-10-03 15:45:00,26.43,26.45,26.39,26.41,104700.0,17.8008,17.8143,17.7739,17.7874,104700.0
2007-10-03 15:50:00,26.41,26.42,26.38,26.41,90400.0,17.7874,17.7941,17.7672,17.7874,90400.0
2007-10-03 15:55:00,26.4,26.44,26.4,26.42,95000.0,17.7806,17.8076,17.7806,17.7941,95000.0
2007-10-04 09:30:00,26.52,26.55,26.5,26.54,45300.0,17.8615,17.8817,17.848,17.8749,45300.0
2007-10-04 09:35:00,26.55,26.75,26.55,26.73,49800.0,17.8817,18.0164,17.8817,18.0029,49800.0
2007-10-04 09:40:00,26.73,26.83,26.71,26.78,33100.0,18.0029,18.0702,17.9894,18.0366,33100.0
2007-10-04 09:45:00,26.78,26.8,26.73,26.79,33400.0,18.0366,18.05,18.0029,18.0433,33400.0
2007-10-04 09:50:00,26.77,26.77,26.75,26.75,14100.0,18.0298,18.0298,18.0164,18.0164,14100.0
2007-10-04 09:55:00,26.75,26.76,26.73,26.75,22200.0,18.0164,18.0231,18.0029,18.0164,22200.0
2007-10-04 10:00:00,26.74,26.82,26.72,26.81,32900.0,18.0096,18.0635,17.9962,18.0568,32900.0
2007-10-04 10:05:00,26.82,26.82,26.78,26.8,18200.0,18.0635,18.0635,18.0366,18.05,18200.0
2007-10-04 10:10:00,26.81,26.81,26.79,26.8,11200.0,18.0568,18.0568,18.0433,18.05,11200.0
2007-10-04 10:15:00,26.8,26.92,26.8,26.85,63700.0,18.05,18.1309,18.05,18.0837,63700.0
2007-10-04 10:20:00,26.86,26.86,26.82,26.82,19600.0,18.0904,18.0904,18.0635,18.0635,19600.0
2007-10-04 10:25:00,26.82,26.87,26.7,26.7,77000.0,18.0635,18.0972,17.9827,17.9827,77000.0
2007-10-04 10:30:00,26.7,26.72,26.62,26.62,37900.0,17.9827,17.9962,17.9288,17.9288,37900.0
2007-10-04 10:35:00,26.61,26.62,26.44,26.44,69000.0,17.9221,17.9288,17.8076,17.8076,69000.0
2007-10-04 10:40:00,26.45,26.56,26.43,26.55,24100.0,17.8143,17.8884,17.8008,17.8817,24100.0
2007-10-04 10:45:00,26.55,26.55,26.53,26.54,13000.0,17.8817,17.8817,17.8682,17.8749,13000.0
2007-10-04 10:50:00,26.53,26.56,26.52,26.56,14200.0,17.8682,17.8884,17.8615,17.8884,14200.0
2007-10-04 10:55:00,26.56,26.57,26.53,26.53,11900.0,17.8884,17.8951,17.8682,17.8682,11900.0
2007-10-04 11:00:00,26.54,26.62,26.53,26.62,53000.0,17.8749,17.9288,17.8682,17.9288,53000.0
2007-10-04 11:05:00,26.62,26.65,26.6,26.6,44200.0,17.9288,17.949,17.9153,17.9153,44200.0
2007-10-04 11:10:00,26.6,26.61,26.59,26.6,9600.0,17.9153,17.9221,17.9086,17.9153,9600.0
2007-10-04 11:15:00,26.61,26.61,26.6,26.6,8400.0,17.9221,17.9221,17.9153,17.9153,8400.0
2007-10-04 11:20:00,26.6,26.64,26.59,26.64,15600.0,17.9153,17.9423,17.9086,17.9423,15600.0
2007-10-04 11:25:00,26.63,26.65,26.62,26.62,18700.0,17.9355,17.949,17.9288,17.9288,18700.0
2007-10-04 11:30:00,26.62,26.65,26.62,26.65,11600.0,17.9288,17.949,17.9288,17.949,11600.0
2007-10-04 11:35:00,26.65,26.65,26.64,26.65,2800.0,17.949,17.949,17.9423,17.949,2800.0
2007-10-04 11:40:00,26.64,26.66,26.64,26.65,13000.0,17.9423,17.9557,17.9423,17.949,13000.0
2007-10-04 11:45:00,26.65,26.66,26.65,26.65,11200.0,17.949,17.9557,17.949,17.949,11200.0
2007-10-04 11:50:00,26.65,26.66,26.61,26.61,22900.0,17.949,17.9557,17.9221,17.9221,22900.0
2007-10-04 11:55:00,26.61,26.61,26.58,26.58,10300.0,17.9221,17.9221,17.9019,17.9019,10300.0
2007-10-04 12:00:00,26.58,26.58,26.51,26.51,25900.0,17.9019,17.9019,17.8547,17.8547,25900.0
2007-10-04 12:05:00,26.51,26.52,26.51,26.52,14200.0,17.8547,17.8615,17.8547,17.8615,14200.0
2007-10-04 12:10:00,26.51,26.52,26.49,26.49,21800.0,17.8547,17.8615,17.8412,17.8412,21800.0
2007-10-04 12:15:00,26.49,26.49,26.48,26.49,15100.0,17.8412,17.8412,17.8345,17.8412,15100.0
2007-10-04 12:20:00,26.48,26.49,26.43,26.43,27600.0,17.8345,17.8412,17.8008,17.8008,27600.0
2007-10-04 12:25:00,26.43,26.44,26.4,26.42,31600.0,17.8008,17.8076,17.7806,17.7941,31600.0
2007-10-04 12:30:00,26.42,26.43,26.41,26.41,17500.0,17.7941,17.8008,17.7874,17.7874,17500.0
2007-10-04 12:35:00,26.42,26.42,26.38,26.39,17900.0,17.7941,17.7941,17.7672,17.7739,17900.0
2007-10-04 12:40:00,26.39,26.39,26.38,26.38,7700.0,17.7739,17.7739,17.7672,17.7672,7700.0
2007-10-04 12:45:00,26.38,26.38,26.34,26.35,22300.0,17.7672,17.7672,17.7402,17.747,22300.0
2007-10-04 12:50:00,26.34,26.37,26.34,26.36,24400.0,17.7402,17.7604,17.7402,17.7537,24400.0
2007-10-04 12:55:00,26.36,26.38,26.36,26.37,18400.0,17.7537,17.7672,17.7537,17.7604,18400.0
2007-10-04 13:00:00,26.36,26.37,26.34,26.34,34600.0,17.7537,17.7604,17.7402,17.7402,34600.0
2007-10-04 13:05:00,26.34,26.34,26.31,26.32,30800.0,17.7402,17.7402,17.72,17.7268,30800.0
2007-10-04 13:10:00,26.31,26.32,26.29,26.29,15700.0,17.72,17.7268,17.7065,17.7065,15700.0
2007-10-04 13:15:00,26.3,26.31,26.28,26.31,19700.0,17.7133,17.72,17.6998,17.72,19700.0
2007-10-04 13:20:00,26.3,26.33,26.29,26.33,21900.0,17.7133,17.7335,17.7065,17.7335,21900.0
2007-10-04 13:25:00,26.33,26.35,26.33,26.34,18500.0,17.7335,17.747,17.7335,17.7402,18500.0
2007-10-04 13:30:00,26.33,26.34,26.31,26.32,19100.0,17.7335,17.7402,17.72,17.7268,19100.0
2007-10-04 13:35:00,26.32,26.41,26.31,26.39,34500.0,17.7268,17.7874,17.72,17.7739,34500.0
2007-10-04 13:40:00,26.4,26.4,26.36,26.36,35400.0,17.7806,17.7806,17.7537,17.7537,35400.0
2007-10-04 13:45:00,26.36,26.37,26.31,26.32,32100.0,17.7537,17.7604,17.72,17.7268,32100.0
2007-10-04 13:50:00,26.32,26.33,26.3,26.31,21200.0,17.7268,17.7335,17.7133,17.72,21200.0
2007-10-04 13:55:00,26.32,26.32,26.29,26.29,12700.0,17.7268,17.7268,17.7065,17.7065,12700.0
2007-10-04 14:00:00,26.3,26.36,26.28,26.36,27400.0,17.7133,17.7537,17.6998,17.7537,27400.0
2007-10-04 14:05:00,26.35,26.4,26.35,26.39,28600.0,17.747,17.7806,17.747,17.7739,28600.0
2007-10-04 14:10:00,26.4,26.4,26.3,26.35,87400.0,17.7806,17.7806,17.7133,17.747,87400.0
2007-10-04 14:15:00,26.35,26.37,26.34,26.35,13700.0,17.747,17.7604,17.7402,17.747,13700.0
2007-10-04 14:20:00,26.36,26.36,26.32,26.32,14900.0,17.7537,17.7537,17.7268,17.7268,14900.0
2007-10-04 14:25:00,26.32,26.33,26.29,26.3,22300.0,17.7268,17.7335,17.7065,17.7133,22300.0
2007-10-04 14:30:00,26.29,26.3,26.29,26.3,20300.0,17.7065,17.7133,17.7065,17.7133,20300.0
2007-10-04 14:35:00,26.3,26.3,26.29,26.3,24300.0,17.7133,17.7133,17.7065,17.7133,24300.0
2007-10-04 14:40:00,26.3,26.3,26.26,26.27,26200.0,17.7133,17.7133,17.6863,17.6931,26200.0
2007-10-04 14:45:00,26.26,26.3,26.26,26.3,17400.0,17.6863,17.7133,17.6863,17.7133,17400.0
2007-10-04 14:50:00,26.3,26.3,26.29,26.29,9500.0,17.7133,17.7133,17.7065,17.7065,9500.0
2007-10-04 14:55:00,26.29,26.3,26.27,26.28,27300.0,17.7065,17.7133,17.6931,17.6998,27300.0
2007-10-04 15:00:00,26.28,26.3,26.27,26.27,21100.0,17.6998,17.7133,17.6931,17.6931,21100.0
2007-10-04 15:05:00,26.27,26.27,26.26,26.27,21700.0,17.6931,17.6931,17.6863,17.6931,21700.0
2007-10-04 15:10:00,26.27,26.28,26.26,26.27,15500.0,17.6931,17.6998,17.6863,17.6931,15500.0
2007-10-04 15:15:00,26.27,26.28,26.22,26.24,27800.0,17.6931,17.6998,17.6594,17.6729,27800.0
2007-10-04 15:20:00,26.24,26.26,26.23,26.26,24200.0,17.6729,17.6863,17.6661,17.6863,24200.0
2007-10-04 15:25:00,26.26,26.3,26.24,26.25,27800.0,17.6863,17.7133,17.6729,17.6796,27800.0
2007-10-04 15:30:00,26.25,26.28,26.24,26.27,25900.0,17.6796,17.6998,17.6729,17.6931,25900.0
2007-10-04 15:35:00,26.28,26.31,26.28,26.3,27900.0,17.6998,17.72,17.6998,17.7133,27900.0
2007-10-04 15:40:00,26.31,26.34,26.3,26.32,55700.0,17.72,17.7402,17.7133,17.7268,55700.0
2007-10-04 15:45:00,26.32,26.36,26.32,26.36,70700.0,17.7268,17.7537,17.7268,17.7537,70700.0
2007-10-04 15:50:00,26.35,26.36,26.34,26.35,46100.0,17.747,17.7537,17.7402,17.747,46100.0
2007-10-04 15:55:00,26.36,26.36,26.29,26.3,96800.0,17.7537,17.7537,17.7065,17.7133,96800.0
2007-10-05 09:30:00,26.63,26.7,26.54,26.64,53400.0,17.9355,17.9827,17.8749,17.9423,53400.0
2007-10-05 09:35:00,26.61,26.66,26.4,26.44,29200.0,17.9221,17.9557,17.7806,17.8076,29200.0
2007-10-05 09:40:00,26.44,26.48,26.35,26.38,38600.0,17.8076,17.8345,17.747,17.7672,38600.0
2007-10-05 09:45:00,26.39,26.43,26.35,26.4,20900.0,17.7739,17.8008,17.747,17.7806,20900.0
2007-10-05 09:50:00,26.4,26.49,26.4,26.48,21300.0,17.7806,17.8412,17.7806,17.8345,21300.0
2007-10-05 09:55:00,26.49,26.5,26.43,26.45,32200.0,17.8412,17.848,17.8008,17.8143,32200.0
2007-10-05 10:00:00,26.45,26.47,26.4,26.43,24400.0,17.8143,17.8278,17.7806,17.8008,24400.0
2007-10-05 10:05:00,26.43,26.51,26.41,26.51,24300.0,17.8008,17.8547,17.7874,17.8547,24300.0
2007-10-05 10:10:00,26.52,26.54,26.52,26.53,15700.0,17.8615,17.8749,17.8615,17.8682,15700.0
2007-10-05 10:15:00,26.53,26.53,26.48,26.49,20800.0,17.8682,17.8682,17.8345,17.8412,20800.0
2007-10-05 10:20:00,26.5,26.5,26.41,26.41,42600.0,17.848,17.848,17.7874,17.7874,42600.0
2007-10-05 10:25:00,26.41,26.44,26.39,26.39,32400.0,17.7874,17.8076,17.7739,17.7739,32400.0
2007-10-05 10:30:00,26.39,26.4,26.36,26.38,29100.0,17.7739,17.7806,17.7537,17.7672,29100.0
2007-10-05 10:35:00,26.38,26.39,26.37,26.38,26500.0,17.7672,17.7739,17.7604,17.7672,26500.0
2007-10-05 10:40:00,26.37,26.38,26.36,26.38,28300.0,17.7604,17.7672,17.7537,17.7672,28300.0
2007-10-05 10:45:00,26.37,26.47,26.37,26.4,41500.0,17.7604,17.8278,17.7604,17.7806,41500.0
2007-10-05 10:50:00,26.4,26.41,26.37,26.37,27800.0,17.7806,17.7874,17.7604,17.7604,27800.0
2007-10-05 10:55:00,26.38,26.41,26.35,26.41,46700.0,17.7672,17.7874,17.747,17.7874,46700.0
2007-10-05 11:00:00,26.41,26.5,26.41,26.48,18900.0,17.7874,17.848,17.7874,17.8345,18900.0
2007-10-05 11:05:00,26.48,26.48,26.44,26.44,31000.0,17.8345,17.8345,17.8076,17.8076,31000.0
2007-10-05 11:10:00,26.45,26.45,26.43,26.44,18500.0,17.8143,17.8143,17.8008,17.8076,18500.0
2007-10-05 11:15:00,26.43,26.46,26.41,26.45,183700.0,17.8008,17.821,17.7874,17.8143,183700.0
2007-10-05 11:20:00,26.45,26.47,26.44,26.45,43800.0,17.8143,17.8278,17.8076,17.8143,43800.0
2007-10-05 11:25:00,26.44,26.52,26.44,26.52,51500.0,17.8076,17.8615,17.8076,17.8615,51500.0
2007-10-05 11:30:00,26.52,26.52,26.48,26.5,25400.0,17.8615,17.8615,17.8345,17.848,25400.0
2007-10-05 11:35:00,26.5,26.51,26.48,26.49,27500.0,17.848,17.8547,17.8345,17.8412,27500.0
2007-10-05 11:40:00,26.5,26.52,26.49,26.51,48800.0,17.848,17.8615,17.8412,17.8547,48800.0
2007-10-05 11:45:00,26.51,26.54,26.5,26.54,50600.0,17.8547,17.8749,17.848,17.8749,50600.0
2007-10-05 11:50:00,26.54,26.59,26.53,26.59,87000.0,17.8749,17.9086,17.8682,17.9086,87000.0
2007-10-05 11:55:00,26.58,26.62,26.58,26.61,65800.0,17.9019,17.9288,17.9019,17.9221,65800.0
2007-10-05 12:00:00,26.61,26.61,26.6,26.61,12000.0,17.9221,17.9221,17.9153,17.9221,12000.0
2007-10-05 12:05:00,26.61,26.61,26.58,26.58,55100.0,17.9221,17.9221,17.9019,17.9019,55100.0
2007-10-05 12:10:00,26.58,26.6,26.57,26.6,119900.0,17.9019,17.9153,17.8951,17.9153,119900.0
2007-10-05 12:15:00,26.6,26.62,26.59,26.61,54600.0,17.9153,17.9288,17.9086,17.9221,54600.0
2007-10-05 12:20:00,26.6,26.61,26.59,26.6,25500.0,17.9153,17.9221,17.9086,17.9153,25500.0
2007-10-05 12:25:00,26.61,26.62,26.6,26.61,76300.0,17.9221,17.9288,17.9153,17.9221,76300.0
2007-10-05 12:30:00,26.62,26.63,26.61,26.63,16900.0,17.9288,17.9355,17.9221,17.9355,16900.0
2007-10-05 12:35:00,26.64,26.64,26.63,26.64,9200.0,17.9423,17.9423,17.9355,17.9423,9200.0
2007-10-05 12:40:00,26.64,26.65,26.63,26.65,82100.0,17.9423,17.949,17.9355,17.949,82100.0
2007-10-05 12:45:00,26.64,26.65,26.63,26.64,39600.0,17.9423,17.949,17.9355,17.9423,39600.0
2007-10-05 12:50:00,26.65,26.66,26.64,26.65,115200.0,17.949,17.9557,17.9423,17.949,115200.0
2007-10-05 12:55:00,26.65,26.72,26.65,26.68,36800.0,17.949,17.9962,17.949,17.9692,36800.0
2007-10-05 13:00:00,26.68,26.68,26.65,26.66,15600.0,17.9692,17.9692,17.949,17.9557,15600.0
2007-10-05 13:05:00,26.67,26.67,26.63,26.64,37000.0,17.9625,17.9625,17.9355,17.9423,37000.0
2007-10-05 13:10:00,26.64,26.64,26.63,26.64,5500.0,17.9423,17.9423,17.9355,17.9423,5500.0
2007-10-05 13:15:00,26.64,26.66,26.64,26.65,30400.0,17.9423,17.9557,17.9423,17.949,30400.0
2007-10-05 13:20:00,26.64,26.65,26.63,26.63,20000.0,17.9423,17.949,17.9355,17.9355,20000.0
2007-10-05 13:25:00,26.64,26.68,26.63,26.68,37200.0,17.9423,17.9692,17.9355,17.9692,37200.0
2007-10-05 13:30:00,26.68,26.7,26.67,26.7,28900.0,17.9692,17.9827,17.9625,17.9827,28900.0
2007-10-05 13:35:00,26.7,26.73,26.7,26.71,39300.0,17.9827,18.0029,17.9827,17.9894,39300.0
2007-10-05 13:40:00,26.71,26.81,26.7,26.81,64600.0,17.9894,18.0568,17.9827,18.0568,64600.0
2007-10-05 13:45:00,26.8,26.83,26.79,26.79,41900.0,18.05,18.0702,18.0433,18.0433,41900.0
2007-10-05 13:50:00,26.8,26.8,26.74,26.77,28400.0,18.05,18.05,18.0096,18.0298,28400.0
2007-10-05 13:55:00,26.77,26.79,26.76,26.78,13900.0,18.0298,18.0433,18.0231,18.0366,13900.0
2007-10-05 14:00:00,26.79,26.8,26.74,26.76,49100.0,18.0433,18.05,18.0096,18.0231,49100.0
2007-10-05 14:05:00,26.75,26.75,26.74,26.74,14700.0,18.0164,18.0164,18.0096,18.0096,14700.0
2007-10-05 14:10:00,26.74,26.75,26.74,26.74,16500.0,18.0096,18.0164,18.0096,18.0096,16500.0
2007-10-05 14:15:00,26.74,26.75,26.73,26.74,17300.0,18.0096,18.0164,18.0029,18.0096,17300.0
2007-10-05 14:20:00,26.75,26.79,26.74,26.75,48600.0,18.0164,18.0433,18.0096,18.0164,48600.0
2007-10-05 14:25:00,26.75,26.77,26.74,26.74,42300.0,18.0164,18.0298,18.0096,18.0096,42300.0
2007-10-05 14:30:00,26.75,26.76,26.74,26.75,21300.0,18.0164,18.0231,18.0096,18.0164,21300.0
2007-10-05 14:35:00,26.75,26.75,26.74,26.75,33600.0,18.0164,18.0164,18.0096,18.0164,33600.0
2007-10-05 14:40:00,26.75,26.78,26.74,26.78,18200.0,18.0164,18.0366,18.0096,18.0366,18200.0
2007-10-05 14:45:00,26.78,26.79,26.78,26.78,26300.0,18.0366,18.0433,18.0366,18.0366,26300.0
2007-10-05 14:50:00,26.79,26.8,26.78,26.78,21100.0,18.0433,18.05,18.0366,18.0366,21100.0
2007-10-05 14:55:00,26.78,26.79,26.77,26.79,38700.0,18.0366,18.0433,18.0298,18.0433,38700.0
2007-10-05 15:00:00,26.79,26.82,26.78,26.82,24000.0,18.0433,18.0635,18.0366,18.0635,24000.0
2007-10-05 15:05:00,26.82,26.82,26.8,26.8,27900.0,18.0635,18.0635,18.05,18.05,27900.0
2007-10-05 15:10:00,26.81,26.81,26.79,26.79,27400.0,18.0568,18.0568,18.0433,18.0433,27400.0
2007-10-05 15:15:00,26.79,26.81,26.79,26.81,122900.0,18.0433,18.0568,18.0433,18.0568,122900.0
2007-10-05 15:20:00,26.81,26.82,26.8,26.8,140200.0,18.0568,18.0635,18.05,18.05,140200.0
2007-10-05 15:25:00,26.8,26.81,26.79,26.8,75800.0,18.05,18.0568,18.0433,18.05,75800.0
2007-10-05 15:30:00,26.8,26.82,26.8,26.82,27600.0,18.05,18.0635,18.05,18.0635,27600.0
2007-10-05 15:35:00,26.81,26.82,26.73,26.76,95700.0,18.0568,18.0635,18.0029,18.0231,95700.0
2007-10-05 15:40:00,26.77,26.79,26.74,26.76,225500.0,18.0298,18.0433,18.0096,18.0231,225500.0
2007-10-05 15:45:00,26.76,26.85,26.74,26.85,277200.0,18.0231,18.0837,18.0096,18.0837,277200.0
2007-10-05 15:50:00,26.85,26.9,26.81,26.82,186800.0,18.0837,18.1174,18.0568,18.0635,186800.0
2007-10-05 15:55:00,26.82,26.84,26.76,26.81,189300.0,18.0635,18.077,18.0231,18.0568,189300.0
2007-10-08 09:30:00,26.66,26.9,26.58,26.89,39300.0,17.9557,18.1174,17.9019,18.1107,39300.0
2007-10-08 09:35:00,26.88,26.92,26.7,26.74,47700.0,18.1039,18.1309,17.9827,18.0096,47700.0
2007-10-08 09:40:00,26.73,26.79,26.73,26.74,26800.0,18.0029,18.0433,18.0029,18.0096,26800.0
2007-10-08 09:45:00,26.74,26.75,26.72,26.74,33900.0,18.0096,18.0164,17.9962,18.0096,33900.0
2007-10-08 09:50:00,26.74,26.82,26.74,26.75,62100.0,18.0096,18.0635,18.0096,18.0164,62100.0
2007-10-08 09:55:00,26.75,26.83,26.74,26.8,12900.0,18.0164,18.0702,18.0096,18.05,12900.0
2007-10-08 10:00:00,26.81,26.81,26.71,26.74,63900.0,18.0568,18.0568,17.9894,18.0096,63900.0
2007-10-08 10:05:00,26.75,26.81,26.74,26.81,64100.0,18.0164,18.0568,18.0096,18.0568,64100.0
2007-10-08 10:10:00,26.8,26.86,26.71,26.81,43900.0,18.05,18.0904,17.9894,18.0568,43900.0
2007-10-08 10:15:00,26.81,26.81,26.78,26.8,29300.0,18.0568,18.0568,18.0366,18.05,29300.0
2007-10-08 10:20:00,26.8,26.81,26.78,26.8,45000.0,18.05,18.0568,18.0366,18.05,45000.0
2007-10-08 10:25:00,26.8,26.81,26.77,26.8,54200.0,18.05,18.0568,18.0298,18.05,54200.0
2007-10-08 10:30:00,26.8,26.82,26.76,26.81,18600.0,18.05,18.0635,18.0231,18.0568,18600.0
2007-10-08 10:35:00,26.82,26.82,26.8,26.8,4800.0,18.0635,18.0635,18.05,18.05,4800.0
2007-10-08 10:40:00,26.8,26.81,26.79,26.8,24200.0,18.05,18.0568,18.0433,18.05,24200.0
2007-10-08 10:45:00,26.8,26.85,26.79,26.84,56400.0,18.05,18.0837,18.0433,18.077,56400.0
2007-10-08 10:50:00,26.84,26.85,26.82,26.83,17100.0,18.077,18.0837,18.0635,18.0702,17100.0
2007-10-08 10:55:00,26.83,26.83,26.78,26.8,83200.0,18.0702,18.0702,18.0366,18.05,83200.0
2007-10-08 11:00:00,26.78,26.8,26.65,26.68,131300.0,18.0366,18.05,17.949,17.9692,131300.0
2007-10-08 11:05:00,26.68,26.75,26.65,26.66,81100.0,17.9692,18.0164,17.949,17.9557,81100.0
2007-10-08 11:10:00,26.66,26.67,26.6,26.62,86200.0,17.9557,17.9625,17.9153,17.9288,86200.0
2007-10-08 11:15:00,26.61,26.64,26.61,26.64,37000.0,17.9221,17.9423,17.9221,17.9423,37000.0
2007-10-08 11:20:00,26.63,26.64,26.59,26.6,98200.0,17.9355,17.9423,17.9086,17.9153,98200.0
2007-10-08 11:25:00,26.58,26.6,26.55,26.57,163500.0,17.9019,17.9153,17.8817,17.8951,163500.0
2007-10-08 11:30:00,26.58,26.75,26.55,26.72,170000.0,17.9019,18.0164,17.8817,17.9962,170000.0
2007-10-08 11:35:00,26.71,26.73,26.66,26.68,77000.0,17.9894,18.0029,17.9557,17.9692,77000.0
2007-10-08 11:40:00,26.68,26.7,26.68,26.69,33300.0,17.9692,17.9827,17.9692,17.976,33300.0
2007-10-08 11:45:00,26.69,26.69,26.66,26.66,17400.0,17.976,17.976,17.9557,17.9557,17400.0
2007-10-08 11:50:00,26.67,26.67,26.66,26.67,6200.0,17.9625,17.9625,17.9557,17.9625,6200.0
2007-10-08 11:55:00,26.67,26.7,26.65,26.65,18500.0,17.9625,17.9827,17.949,17.949,18500.0
2007-10-08 12:00:00,26.66,26.66,26.64,26.64,17300.0,17.9557,17.9557,17.9423,17.9423,17300.0
2007-10-08 12:05:00,26.64,26.65,26.57,26.59,78500.0,17.9423,17.949,17.8951,17.9086,78500.0
2007-10-08 12:10:00,26.59,26.6,26.56,26.59,72400.0,17.9086,17.9153,17.8884,17.9086,72400.0
2007-10-08 12:15:00,26.59,26.6,26.57,26.58,9600.0,17.9086,17.9153,17.8951,17.9019,9600.0
2007-10-08 12:20:00,26.58,26.59,26.52,26.54,25500.0,17.9019,17.9086,17.8615,17.8749,25500.0
2007-10-08 12:25:00,26.54,26.55,26.53,26.54,12800.0,17.8749,17.8817,17.8682,17.8749,12800.0
2007-10-08 12:30:00,26.53,26.56,26.48,26.55,29200.0,17.8682,17.8884,17.8345,17.8817,29200.0
2007-10-08 12:35:00,26.54,26.55,26.52,26.53,117000.0,17.8749,17.8817,17.8615,17.8682,117000.0
2007-10-08 12:40:00,26.53,26.56,26.5,26.55,50700.0,17.8682,17.8884,17.848,17.8817,50700.0
2007-10-08 12:45:00,26.56,26.56,26.52,26.52,46400.0,17.8884,17.8884,17.8615,17.8615,46400.0
2007-10-08 12:50:00,26.52,26.56,26.52,26.53,73100.0,17.8615,17.8884,17.8615,17.8682,73100.0
2007-10-08 12:55:00,26.52,26.54,26.51,26.53,26800.0,17.8615,17.8749,17.8547,17.8682,26800.0
2007-10-08 13:00:00,26.52,26.53,26.45,26.49,62600.0,17.8615,17.8682,17.8143,17.8412,62600.0
2007-10-08 13:05:00,26.49,26.51,26.35,26.38,94300.0,17.8412,17.8547,17.747,17.7672,94300.0
2007-10-08 13:10:00,26.38,26.41,26.37,26.39,106200.0,17.7672,17.7874,17.7604,17.7739,106200.0
2007-10-08 13:15:00,26.4,26.41,26.39,26.4,40200.0,17.7806,17.7874,17.7739,17.7806,40200.0
2007-10-08 13:20:00,26.4,26.43,26.4,26.41,31400.0,17.7806,17.8008,17.7806,17.7874,31400.0
2007-10-08 13:25:00,26.39,26.53,26.39,26.53,47700.0,17.7739,17.8682,17.7739,17.8682,47700.0
2007-10-08 13:30:00,26.52,26.52,26.48,26.48,13000.0,17.8615,17.8615,17.8345,17.8345,13000.0
2007-10-08 13:35:00,26.48,26.49,26.46,26.46,24400.0,17.8345,17.8412,17.821,17.821,24400.0
2007-10-08 13:40:00,26.46,26.5,26.45,26.47,38300.0,17.821,17.848,17.8143,17.8278,38300.0
2007-10-08 13:45:00,26.47,26.51,26.47,26.51,5800.0,17.8278,17.8547,17.8278,17.8547,5800.0
2007-10-08 13:50:00,26.5,26.54,26.49,26.49,38300.0,17.848,17.8749,17.8412,17.8412,38300.0
2007-10-08 13:55:00,26.49,26.51,26.48,26.51,32600.0,17.8412,17.8547,17.8345,17.8547,32600.0
2007-10-08 14:00:00,26.5,26.51,26.5,26.51,2400.0,17.848,17.8547,17.848,17.8547,2400.0
2007-10-08 14:05:00,26.51,26.51,26.5,26.5,4100.0,17.8547,17.8547,17.848,17.848,4100.0
2007-10-08 14:10:00,26.5,26.51,26.48,26.49,18300.0,17.848,17.8547,17.8345,17.8412,18300.0
2007-10-08 14:15:00,26.49,26.51,26.47,26.51,17300.0,17.8412,17.8547,17.8278,17.8547,17300.0
2007-10-08 14:20:00,26.51,26.52,26.49,26.5,13500.0,17.8547,17.8615,17.8412,17.848,13500.0
2007-10-08 14:25:00,26.5,26.5,26.49,26.5,4600.0,17.848,17.848,17.8412,17.848,4600.0
2007-10-08 14:30:00,26.49,26.52,26.49,26.51,14600.0,17.8412,17.8615,17.8412,17.8547,14600.0
2007-10-08 14:35:00,26.52,26.52,26.51,26.51,10000.0,17.8615,17.8615,17.8547,17.8547,10000.0
2007-10-08 14:40:00,26.51,26.52,26.5,26.5,11500.0,17.8547,17.8615,17.848,17.848,11500.0
2007-10-08 14:45:00,26.51,26.51,26.49,26.5,11100.0,17.8547,17.8547,17.8412,17.848,11100.0
2007-10-08 14:50:00,26.51,26.51,26.5,26.51,12100.0,17.8547,17.8547,17.848,17.8547,12100.0
2007-10-08 14:55:00,26.5,26.51,26.5,26.5,11500.0,17.848,17.8547,17.848,17.848,11500.0
2007-10-08 15:00:00,26.5,26.51,26.49,26.5,18400.0,17.848,17.8547,17.8412,17.848,18400.0
2007-10-08 15:05:00,26.5,26.5,26.49,26.49,13800.0,17.848,17.848,17.8412,17.8412,13800.0
2007-10-08 15:10:00,26.49,26.5,26.49,26.5,8900.0,17.8412,17.848,17.8412,17.848,8900.0
2007-10-08 15:15:00,26.5,26.5,26.49,26.49,11600.0,17.848,17.848,17.8412,17.8412,11600.0
2007-10-08 15:20:00,26.5,26.51,26.49,26.5,23800.0,17.848,17.8547,17.8412,17.848,23800.0
2007-10-08 15:25:00,26.5,26.51,26.5,26.5,13700.0,17.848,17.8547,17.848,17.848,13700.0
2007-10-08 15:30:00,26.5,26.52,26.5,26.51,11600.0,17.848,17.8615,17.848,17.8547,11600.0
2007-10-08 15:35:00,26.51,26.52,26.5,26.51,28100.0,17.8547,17.8615,17.848,17.8547,28100.0
2007-10-08 15:40:00,26.51,26.51,26.5,26.51,16800.0,17.8547,17.8547,17.848,17.8547,16800.0
2007-10-08 15:45:00,26.51,26.52,26.49,26.51,57100.0,17.8547,17.8615,17.8412,17.8547,57100.0
2007-10-08 15:50:00,26.51,26.52,26.49,26.49,36200.0,17.8547,17.8615,17.8412,17.8412,36200.0
2007-10-08 15:55:00,26.49,26.49,26.42,26.45,86600.0,17.8412,17.8412,17.7941,17.8143,86600.0
2007-10-09 09:30:00,26.43,26.59,26.43,26.53,102100.0,17.8008,17.9086,17.8008,17.8682,102100.0
2007-10-09 09:35:00,26.53,26.55,26.46,26.5,19800.0,17.8682,17.8817,17.821,17.848,19800.0
2007-10-09 09:40:00,26.48,26.55,26.48,26.54,44800.0,17.8345,17.8817,17.8345,17.8749,44800.0
2007-10-09 09:45:00,26.55,26.57,26.53,26.55,73000.0,17.8817,17.8951,17.8682,17.8817,73000.0
2007-10-09 09:50:00,26.56,26.56,26.52,26.53,20500.0,17.8884,17.8884,17.8615,17.8682,20500.0
2007-10-09 09:55:00,26.52,26.54,26.51,26.52,23700.0,17.8615,17.8749,17.8547,17.8615,23700.0
2007-10-09 10:00:00,26.52,26.53,26.49,26.5,65800.0,17.8615,17.8682,17.8412,17.848,65800.0
2007-10-09 10:05:00,26.49,26.5,26.48,26.49,22100.0,17.8412,17.848,17.8345,17.8412,22100.0
2007-10-09 10:10:00,26.48,26.5,26.48,26.49,222100.0,17.8345,17.848,17.8345,17.8412,222100.0
2007-10-09 10:15:00,26.5,26.52,26.49,26.52,19900.0,17.848,17.8615,17.8412,17.8615,19900.0
2007-10-09 10:20:00,26.52,26.53,26.52,26.52,62800.0,17.8615,17.8682,17.8615,17.8615,62800.0
2007-10-09 10:25:00,26.53,26.53,26.51,26.51,42500.0,17.8682,17.8682,17.8547,17.8547,42500.0
2007-10-09 10:30:00,26.51,26.52,26.49,26.51,33900.0,17.8547,17.8615,17.8412,17.8547,33900.0
2007-10-09 10:35:00,26.5,26.51,26.45,26.45,36100.0,17.848,17.8547,17.8143,17.8143,36100.0
2007-10-09 10:40:00,26.44,26.45,26.41,26.45,31400.0,17.8076,17.8143,17.7874,17.8143,31400.0
2007-10-09 10:45:00,26.44,26.44,26.42,26.42,61100.0,17.8076,17.8076,17.7941,17.7941,61100.0
2007-10-09 10:50:00,26.42,26.44,26.41,26.43,14500.0,17.7941,17.8076,17.7874,17.8008,14500.0
2007-10-09 10:55:00,26.43,26.47,26.41,26.47,25100.0,17.8008,17.8278,17.7874,17.8278,25100.0
2007-10-09 11:00:00,26.47,26.49,26.45,26.48,23600.0,17.8278,17.8412,17.8143,17.8345,23600.0
2007-10-09 11:05:00,26.48,26.51,26.46,26.5,20500.0,17.8345,17.8547,17.821,17.848,20500.0
2007-10-09 11:10:00,26.49,26.51,26.48,26.49,16400.0,17.8412,17.8547,17.8345,17.8412,16400.0
2007-10-09 11:15:00,26.49,26.53,26.49,26.53,15000.0,17.8412,17.8682,17.8412,17.8682,15000.0
2007-10-09 11:20:00,26.52,26.53,26.51,26.52,23900.0,17.8615,17.8682,17.8547,17.8615,23900.0
2007-10-09 11:25:00,26.51,26.52,26.49,26.49,13700.0,17.8547,17.8615,17.8412,17.8412,13700.0
2007-10-09 11:30:00,26.5,26.5,26.49,26.49,8400.0,17.848,17.848,17.8412,17.8412,8400.0
2007-10-09 11:35:00,26.5,26.5,26.49,26.49,6600.0,17.848,17.848,17.8412,17.8412,6600.0
2007-10-09 11:40:00,26.49,26.5,26.49,26.5,7700.0,17.8412,17.848,17.8412,17.848,7700.0
2007-10-09 11:45:00,26.5,26.5,26.49,26.49,6700.0,17.848,17.848,17.8412,17.8412,6700.0
2007-10-09 11:50:00,26.5,26.5,26.49,26.49,5300.0,17.848,17.848,17.8412,17.8412,5300.0
2007-10-09 11:55:00,26.49,26.5,26.49,26.5,4400.0,17.8412,17.848,17.8412,17.848,4400.0
2007-10-09 12:00:00,26.49,26.5,26.48,26.49,14200.0,17.8412,17.848,17.8345,17.8412,14200.0
2007-10-09 12:05:00,26.49,26.49,26.47,26.47,14600.0,17.8412,17.8412,17.8278,17.8278,14600.0
2007-10-09 12:10:00,26.46,26.46,26.45,26.46,8300.0,17.821,17.821,17.8143,17.821,8300.0
2007-10-09 12:15:00,26.45,26.46,26.42,26.42,15900.0,17.8143,17.821,17.7941,17.7941,15900.0
2007-10-09 12:20:00,26.42,26.43,26.4,26.41,6900.0,17.7941,17.8008,17.7806,17.7874,6900.0
2007-10-09 12:25:00,26.4,26.4,26.37,26.37,14100.0,17.7806,17.7806,17.7604,17.7604,14100.0
2007-10-09 12:30:00,26.37,26.37,26.36,26.36,12600.0,17.7604,17.7604,17.7537,17.7537,12600.0
2007-10-09 12:35:00,26.37,26.4,26.35,26.39,22700.0,17.7604,17.7806,17.747,17.7739,22700.0
2007-10-09 12:40:00,26.39,26.4,26.35,26.35,14700.0,17.7739,17.7806,17.747,17.747,14700.0
2007-10-09 12:45:00,26.35,26.35,26.33,26.34,8600.0,17.747,17.747,17.7335,17.7402,8600.0
2007-10-09 12:50:00,26.33,26.34,26.31,26.31,25200.0,17.7335,17.7402,17.72,17.72,25200.0
2007-10-09 12:55:00,26.31,26.34,26.31,26.34,17100.0,17.72,17.7402,17.72,17.7402,17100.0
2007-10-09 13:00:00,26.34,26.34,26.33,26.34,2600.0,17.7402,17.7402,17.7335,17.7402,2600.0
2007-10-09 13:05:00,26.33,26.34,26.33,26.34,1500.0,17.7335,17.7402,17.7335,17.7402,1500.0
2007-10-09 13:10:00,26.34,26.34,26.33,26.34,9600.0,17.7402,17.7402,17.7335,17.7402,9600.0
2007-10-09 13:15:00,26.33,26.38,26.33,26.37,39100.0,17.7335,17.7672,17.7335,17.7604,39100.0
2007-10-09 13:20:00,26.37,26.38,26.36,26.36,19800.0,17.7604,17.7672,17.7537,17.7537,19800.0
2007-10-09 13:25:00,26.36,26.37,26.36,26.37,12600.0,17.7537,17.7604,17.7537,17.7604,12600.0
2007-10-09 13:30:00,26.36,26.37,26.36,26.37,11300.0,17.7537,17.7604,17.7537,17.7604,11300.0
2007-10-09 13:35:00,26.36,26.37,26.36,26.37,13400.0,17.7537,17.7604,17.7537,17.7604,13400.0
2007-10-09 13:40:00,26.37,26.37,26.34,26.35,18500.0,17.7604,17.7604,17.7402,17.747,18500.0
2007-10-09 13:45:00,26.34,26.41,26.34,26.4,190700.0,17.7402,17.7874,17.7402,17.7806,190700.0
2007-10-09 13:50:00,26.4,26.4,26.37,26.38,20400.0,17.7806,17.7806,17.7604,17.7672,20400.0
2007-10-09 13:55:00,26.37,26.38,26.37,26.38,3200.0,17.7604,17.7672,17.7604,17.7672,3200.0
2007-10-09 14:00:00,26.38,26.48,26.35,26.46,45300.0,17.7672,17.8345,17.747,17.821,45300.0
2007-10-09 14:05:00,26.46,26.48,26.43,26.45,101000.0,17.821,17.8345,17.8008,17.8143,101000.0
2007-10-09 14:10:00,26.45,26.45,26.38,26.4,37900.0,17.8143,17.8143,17.7672,17.7806,37900.0
2007-10-09 14:15:00,26.4,26.4,26.35,26.36,37300.0,17.7806,17.7806,17.747,17.7537,37300.0
2007-10-09 14:20:00,26.37,26.4,26.36,26.39,54100.0,17.7604,17.7806,17.7537,17.7739,54100.0
2007-10-09 14:25:00,26.39,26.41,26.37,26.4,47900.0,17.7739,17.7874,17.7604,17.7806,47900.0
2007-10-09 14:30:00,26.39,26.4,26.38,26.38,89800.0,17.7739,17.7806,17.7672,17.7672,89800.0
2007-10-09 14:35:00,26.39,26.41,26.37,26.38,34600.0,17.7739,17.7874,17.7604,17.7672,34600.0
2007-10-09 14:40:00,26.38,26.39,26.37,26.39,12400.0,17.7672,17.7739,17.7604,17.7739,12400.0
2007-10-09 14:45:00,26.39,26.44,26.38,26.41,99700.0,17.7739,17.8076,17.7672,17.7874,99700.0
2007-10-09 14:50:00,26.41,26.43,26.39,26.4,46600.0,17.7874,17.8008,17.7739,17.7806,46600.0
2007-10-09 14:55:00,26.41,26.44,26.4,26.41,21100.0,17.7874,17.8076,17.7806,17.7874,21100.0
2007-10-09 15:00:00,26.41,26.41,26.38,26.4,89000.0,17.7874,17.7874,17.7672,17.7806,89000.0
2007-10-09 15:05:00,26.4,26.47,26.4,26.47,28700.0,17.7806,17.8278,17.7806,17.8278,28700.0
2007-10-09 15:10:00,26.47,26.53,26.47,26.52,32300.0,17.8278,17.8682,17.8278,17.8615,32300.0
2007-10-09 15:15:00,26.52,26.53,26.5,26.52,76100.0,17.8615,17.8682,17.848,17.8615,76100.0
2007-10-09 15:20:00,26.53,26.53,26.52,26.53,161700.0,17.8682,17.8682,17.8615,17.8682,161700.0
2007-10-09 15:25:00,26.52,26.53,26.51,26.53,64200.0,17.8615,17.8682,17.8547,17.8682,64200.0
2007-10-09 15:30:00,26.53,26.53,26.52,26.52,6300.0,17.8682,17.8682,17.8615,17.8615,6300.0
2007-10-09 15:35:00,26.52,26.58,26.52,26.57,88400.0,17.8615,17.9019,17.8615,17.8951,88400.0
2007-10-09 15:40:00,26.57,26.61,26.53,26.55,98100.0,17.8951,17.9221,17.8682,17.8817,98100.0
2007-10-09 15:45:00,26.55,26.57,26.55,26.56,22000.0,17.8817,17.8951,17.8817,17.8884,22000.0
2007-10-09 15:50:00,26.57,26.57,26.54,26.55,43800.0,17.8951,17.8951,17.8749,17.8817,43800.0
2007-10-09 15:55:00,26.55,26.59,26.54,26.59,39800.0,17.8817,17.9086,17.8749,17.9086,39800.0
2007-10-10 09:30:00,26.45,26.6,26.45,26.58,58200.0,17.8143,17.9153,17.8143,17.9019,58200.0
2007-10-10 09:35:00,26.58,26.59,26.55,26.55,19400.0,17.9019,17.9086,17.8817,17.8817,19400.0
2007-10-10 09:40:00,26.56,26.59,26.49,26.5,21500.0,17.8884,17.9086,17.8412,17.848,21500.0
2007-10-10 09:45:00,26.5,26.56,26.48,26.55,25100.0,17.848,17.8884,17.8345,17.8817,25100.0
2007-10-10 09:50:00,26.54,26.55,26.48,26.5,23700.0,17.8749,17.8817,17.8345,17.848,23700.0
2007-10-10 09:55:00,26.5,26.59,26.48,26.56,56200.0,17.848,17.9086,17.8345,17.8884,56200.0
2007-10-10 10:00:00,26.56,26.56,26.53,26.54,11100.0,17.8884,17.8884,17.8682,17.8749,11100.0
2007-10-10 10:05:00,26.53,26.54,26.49,26.51,29000.0,17.8682,17.8749,17.8412,17.8547,29000.0
2007-10-10 10:10:00,26.52,26.53,26.5,26.52,12000.0,17.8615,17.8682,17.848,17.8615,12000.0
2007-10-10 10:15:00,26.51,26.54,26.51,26.53,9400.0,17.8547,17.8749,17.8547,17.8682,9400.0
2007-10-10 10:20:00,26.53,26.54,26.53,26.54,10600.0,17.8682,17.8749,17.8682,17.8749,10600.0
2007-10-10 10:25:00,26.53,26.54,26.53,26.53,74100.0,17.8682,17.8749,17.8682,17.8682,74100.0
2007-10-10 10:30:00,26.54,26.55,26.53,26.54,26000.0,17.8749,17.8817,17.8682,17.8749,26000.0
2007-10-10 10:35:00,26.54,26.55,26.49,26.49,22000.0,17.8749,17.8817,17.8412,17.8412,22000.0
2007-10-10 10:40:00,26.5,26.51,26.48,26.5,26400.0,17.848,17.8547,17.8345,17.848,26400.0
2007-10-10 10:45:00,26.5,26.52,26.49,26.52,18200.0,17.848,17.8615,17.8412,17.8615,18200.0
2007-10-10 10:50:00,26.52,26.53,26.51,26.51,18300.0,17.8615,17.8682,17.8547,17.8547,18300.0
2007-10-10 10:55:00,26.51,26.55,26.5,26.54,31000.0,17.8547,17.8817,17.848,17.8749,31000.0
2007-10-10 11:00:00,26.54,26.6,26.54,26.6,28100.0,17.8749,17.9153,17.8749,17.9153,28100.0
2007-10-10 11:05:00,26.6,26.65,26.59,26.65,29500.0,17.9153,17.949,17.9086,17.949,29500.0
2007-10-10 11:10:00,26.65,26.68,26.64,26.67,13200.0,17.949,17.9692,17.9423,17.9625,13200.0
2007-10-10 11:15:00,26.68,26.69,26.67,26.68,19800.0,17.9692,17.976,17.9625,17.9692,19800.0
2007-10-10 11:20:00,26.68,26.7,26.68,26.7,10400.0,17.9692,17.9827,17.9692,17.9827,10400.0
2007-10-10 11:25:00,26.7,26.7,26.69,26.69,9100.0,17.9827,17.9827,17.976,17.976,9100.0
2007-10-10 11:30:00,26.7,26.75,26.69,26.75,153100.0,17.9827,18.0164,17.976,18.0164,153100.0
2007-10-10 11:35:00,26.75,26.78,26.74,26.77,17700.0,18.0164,18.0366,18.0096,18.0298,17700.0
2007-10-10 11:40:00,26.77,26.79,26.77,26.78,17700.0,18.0298,18.0433,18.0298,18.0366,17700.0
2007-10-10 11:45:00,26.78,26.79,26.76,26.76,17200.0,18.0366,18.0433,18.0231,18.0231,17200.0
2007-10-10 11:50:00,26.76,26.76,26.74,26.76,15400.0,18.0231,18.0231,18.0096,18.0231,15400.0
2007-10-10 11:55:00,26.76,26.77,26.73,26.75,13500.0,18.0231,18.0298,18.0029,18.0164,13500.0
2007-10-10 12:00:00,26.75,26.81,26.75,26.81,27100.0,18.0164,18.0568,18.0164,18.0568,27100.0
2007-10-10 12:05:00,26.81,26.83,26.8,26.82,29500.0,18.0568,18.0702,18.05,18.0635,29500.0
2007-10-10 12:10:00,26.82,26.85,26.81,26.84,31800.0,18.0635,18.0837,18.0568,18.077,31800.0
2007-10-10 12:15:00,26.84,26.86,26.81,26.85,23000.0,18.077,18.0904,18.0568,18.0837,23000.0
2007-10-10 12:20:00,26.86,26.88,26.85,26.87,21300.0,18.0904,18.1039,18.0837,18.0972,21300.0
2007-10-10 12:25:00,26.87,26.9,26.87,26.89,25600.0,18.0972,18.1174,18.0972,18.1107,25600.0
2007-10-10 12:30:00,26.88,26.9,26.88,26.89,11100.0,18.1039,18.1174,18.1039,18.1107,11100.0
2007-10-10 12:35:00,26.89,26.92,26.88,26.88,17600.0,18.1107,18.1309,18.1039,18.1039,17600.0
2007-10-10 12:40:00,26.88,26.89,26.87,26.89,16900.0,18.1039,18.1107,18.0972,18.1107,16900.0
2007-10-10 12:45:00,26.89,26.91,26.89,26.9,32800.0,18.1107,18.1241,18.1107,18.1174,32800.0
2007-10-10 12:50:00,26.9,26.91,26.88,26.91,37400.0,18.1174,18.1241,18.1039,18.1241,37400.0
2007-10-10 12:55:00,26.91,26.92,26.86,26.86,62600.0,18.1241,18.1309,18.0904,18.0904,62600.0
2007-10-10 13:00:00,26.86,26.88,26.83,26.84,27900.0,18.0904,18.1039,18.0702,18.077,27900.0
2007-10-10 13:05:00,26.84,26.85,26.83,26.84,51800.0,18.077,18.0837,18.0702,18.077,51800.0
2007-10-10 13:10:00,26.83,26.87,26.83,26.84,57800.0,18.0702,18.0972,18.0702,18.077,57800.0
2007-10-10 13:15:00,26.85,26.86,26.84,26.86,22200.0,18.0837,18.0904,18.077,18.0904,22200.0
2007-10-10 13:20:00,26.86,26.86,26.84,26.86,18700.0,18.0904,18.0904,18.077,18.0904,18700.0
2007-10-10 13:25:00,26.85,26.86,26.84,26.85,26600.0,18.0837,18.0904,18.077,18.0837,26600.0
2007-10-10 13:30:00,26.85,26.9,26.85,26.89,95300.0,18.0837,18.1174,18.0837,18.1107,95300.0
2007-10-10 13:35:00,26.89,26.89,26.83,26.84,40500.0,18.1107,18.1107,18.0702,18.077,40500.0
2007-10-10 13:40:00,26.84,26.84,26.8,26.8,29900.0,18.077,18.077,18.05,18.05,29900.0
2007-10-10 13:45:00,26.8,26.83,26.79,26.81,45300.0,18.05,18.0702,18.0433,18.0568,45300.0
2007-10-10 13:50:00,26.82,26.85,26.81,26.82,39100.0,18.0635,18.0837,18.0568,18.0635,39100.0
2007-10-10 13:55:00,26.82,26.87,26.82,26.84,54900.0,18.0635,18.0972,18.0635,18.077,54900.0
2007-10-10 14:00:00,26.84,26.85,26.83,26.84,31600.0,18.077,18.0837,18.0702,18.077,31600.0
2007-10-10 14:05:00,26.83,26.84,26.8,26.8,34400.0,18.0702,18.077,18.05,18.05,34400.0
2007-10-10 14:10:00,26.81,26.81,26.77,26.77,24800.0,18.0568,18.0568,18.0298,18.0298,24800.0
2007-10-10 14:15:00,26.78,26.84,26.78,26.84,31300.0,18.0366,18.077,18.0366,18.077,31300.0
2007-10-10 14:20:00,26.84,26.86,26.83,26.86,25100.0,18.077,18.0904,18.0702,18.0904,25100.0
2007-10-10 14:25:00,26.86,26.9,26.85,26.89,23400.0,18.0904,18.1174,18.0837,18.1107,23400.0
2007-10-10 14:30:00,26.89,26.93,26.89,26.93,27200.0,18.1107,18.1376,18.1107,18.1376,27200.0
2007-10-10 14:35:00,26.92,26.98,26.92,26.97,78200.0,18.1309,18.1713,18.1309,18.1645,78200.0
2007-10-10 14:40:00,26.97,26.99,26.96,26.98,37900.0,18.1645,18.178,18.1578,18.1713,37900.0
2007-10-10 14:45:00,26.99,26.99,26.96,26.97,34700.0,18.178,18.178,18.1578,18.1645,34700.0
2007-10-10 14:50:00,26.97,26.97,26.94,26.94,28300.0,18.1645,18.1645,18.1443,18.1443,28300.0
2007-10-10 14:55:00,26.94,26.96,26.91,26.95,36700.0,18.1443,18.1578,18.1241,18.1511,36700.0
2007-10-10 15:00:00,26.94,26.96,26.94,26.95,39500.0,18.1443,18.1578,18.1443,18.1511,39500.0
2007-10-10 15:05:00,26.96,26.96,26.9,26.91,39500.0,18.1578,18.1578,18.1174,18.1241,39500.0
2007-10-10 15:10:00,26.91,26.92,26.9,26.91,23500.0,18.1241,18.1309,18.1174,18.1241,23500.0
2007-10-10 15:15:00,26.9,26.91,26.89,26.9,26200.0,18.1174,18.1241,18.1107,18.1174,26200.0
2007-10-10 15:20:00,26.9,26.95,26.89,26.95,59700.0,18.1174,18.1511,18.1107,18.1511,59700.0
2007-10-10 15:25:00,26.94,26.98,26.91,26.97,96700.0,18.1443,18.1713,18.1241,18.1645,96700.0
2007-10-10 15:30:00,26.97,26.99,26.96,26.96,39200.0,18.1645,18.178,18.1578,18.1578,39200.0
2007-10-10 15:35:00,26.96,26.98,26.91,26.98,85100.0,18.1578,18.1713,18.1241,18.1713,85100.0
2007-10-10 15:40:00,26.97,26.97,26.95,26.96,31300.0,18.1645,18.1645,18.1511,18.1578,31300.0
2007-10-10 15:45:00,26.96,27.0,26.96,26.99,60600.0,18.1578,18.1847,18.1578,18.178,60600.0
2007-10-10 15:50:00,26.97,26.98,26.91,26.92,100900.0,18.1645,18.1713,18.1241,18.1309,100900.0
2007-10-10 15:55:00,26.91,26.92,26.85,26.87,120500.0,18.1241,18.1309,18.0837,18.0972,120500.0
2007-10-11 09:30:00,26.89,26.94,26.71,26.72,67400.0,18.2429,18.2769,18.1208,18.1276,67400.0
2007-10-11 09:35:00,26.73,26.8,26.69,26.71,37400.0,18.1344,18.1819,18.1073,18.1208,37400.0
2007-10-11 09:40:00,26.69,26.75,26.64,26.72,27700.0,18.1073,18.148,18.0733,18.1276,27700.0
2007-10-11 09:45:00,26.73,26.73,26.65,26.67,18500.0,18.1344,18.1344,18.0801,18.0937,18500.0
2007-10-11 09:50:00,26.66,26.69,26.66,26.68,19800.0,18.0869,18.1073,18.0869,18.1005,19800.0
2007-10-11 09:55:00,26.67,26.69,26.66,26.68,25300.0,18.0937,18.1073,18.0869,18.1005,25300.0
2007-10-11 10:00:00,26.69,26.81,26.69,26.79,177000.0,18.1073,18.1887,18.1073,18.1751,177000.0
2007-10-11 10:05:00,26.79,26.79,26.74,26.75,25900.0,18.1751,18.1751,18.1412,18.148,25900.0
2007-10-11 10:10:00,26.74,26.75,26.73,26.73,13400.0,18.1412,18.148,18.1344,18.1344,13400.0
2007-10-11 10:15:00,26.73,26.74,26.7,26.72,15900.0,18.1344,18.1412,18.114,18.1276,15900.0
2007-10-11 10:20:00,26.72,26.73,26.71,26.72,20300.0,18.1276,18.1344,18.1208,18.1276,20300.0
2007-10-11 10:25:00,26.72,26.75,26.71,26.74,26600.0,18.1276,18.148,18.1208,18.1412,26600.0
2007-10-11 10:30:00,26.73,26.79,26.73,26.74,34600.0,18.1344,18.1751,18.1344,18.1412,34600.0
2007-10-11 10:35:00,26.73,26.73,26.7,26.7,25000.0,18.1344,18.1344,18.114,18.114,25000.0
2007-10-11 10:40:00,26.7,26.71,26.7,26.7,14300.0,18.114,18.1208,18.114,18.114,14300.0
2007-10-11 10:45:00,26.7,26.71,26.69,26.7,15800.0,18.114,18.1208,18.1073,18.114,15800.0
2007-10-11 10:50:00,26.7,26.71,26.65,26.65,25700.0,18.114,18.1208,18.0801,18.0801,25700.0
2007-10-11 10:55:00,26.65,26.66,26.6,26.62,25200.0,18.0801,18.0869,18.0462,18.0598,25200.0
2007-10-11 11:00:00,26.62,26.63,26.6,26.6,16800.0,18.0598,18.0666,18.0462,18.0462,16800.0
2007-10-11 11:05:00,26.6,26.6,26.55,26.56,25200.0,18.0462,18.0462,18.0123,18.0191,25200.0
2007-10-11 11:10:00,26.56,26.58,26.54,26.54,19700.0,18.0191,18.0326,18.0055,18.0055,19700.0
2007-10-11 11:15:00,26.54,26.59,26.53,26.57,15000.0,18.0055,18.0394,17.9987,18.0259,15000.0
2007-10-11 11:20:00,26.57,26.59,26.57,26.57,19400.0,18.0259,18.0394,18.0259,18.0259,19400.0
2007-10-11 11:25:00,26.57,26.57,26.55,26.55,18600.0,18.0259,18.0259,18.0123,18.0123,18600.0
2007-10-11 11:30:00,26.55,26.56,26.52,26.53,43300.0,18.0123,18.0191,17.9919,17.9987,43300.0
2007-10-11 11:35:00,26.52,26.53,26.52,26.53,12400.0,17.9919,17.9987,17.9919,17.9987,12400.0
2007-10-11 11:40:00,26.53,26.53,26.47,26.48,35200.0,17.9987,17.9987,17.958,17.9648,35200.0
2007-10-11 11:45:00,26.47,26.52,26.47,26.48,25300.0,17.958,17.9919,17.958,17.9648,25300.0
2007-10-11 11:50:00,26.48,26.5,26.47,26.49,8900.0,17.9648,17.9784,17.958,17.9716,8900.0
2007-10-11 11:55:00,26.49,26.49,26.46,26.47,13600.0,17.9716,17.9716,17.9512,17.958,13600.0
2007-10-11 12:00:00,26.46,26.51,26.46,26.47,22700.0,17.9512,17.9851,17.9512,17.958,22700.0
2007-10-11 12:05:00,26.47,26.47,26.46,26.46,9600.0,17.958,17.958,17.9512,17.9512,9600.0
2007-10-11 12:10:00,26.45,26.46,26.4,26.4,30200.0,17.9444,17.9512,17.9105,17.9105,30200.0
2007-10-11 12:15:00,26.4,26.42,26.39,26.4,15000.0,17.9105,17.9241,17.9037,17.9105,15000.0
2007-10-11 12:20:00,26.4,26.45,26.4,26.44,13100.0,17.9105,17.9444,17.9105,17.9377,13100.0
2007-10-11 12:25:00,26.44,26.48,26.44,26.48,39500.0,17.9377,17.9648,17.9377,17.9648,39500.0
2007-10-11 12:30:00,26.49,26.5,26.47,26.48,20800.0,17.9716,17.9784,17.958,17.9648,20800.0
2007-10-11 12:35:00,26.48,26.52,26.47,26.5,24500.0,17.9648,17.9919,17.958,17.9784,24500.0
2007-10-11 12:40:00,26.51,26.56,26.5,26.53,30700.0,17.9851,18.0191,17.9784,17.9987,30700.0
2007-10-11 12:45:00,26.53,26.56,26.53,26.54,25800.0,17.9987,18.0191,17.9987,18.0055,25800.0
2007-10-11 12:50:00,26.55,26.55,26.53,26.53,14400.0,18.0123,18.0123,17.9987,17.9987,14400.0
2007-10-11 12:55:00,26.53,26.54,26.53,26.54,19200.0,17.9987,18.0055,17.9987,18.0055,19200.0
2007-10-11 13:00:00,26.53,26.54,26.53,26.53,29900.0,17.9987,18.0055,17.9987,17.9987,29900.0
2007-10-11 13:05:00,26.54,26.54,26.53,26.53,10200.0,18.0055,18.0055,17.9987,17.9987,10200.0
2007-10-11 13:10:00,26.53,26.56,26.53,26.54,35400.0,17.9987,18.0191,17.9987,18.0055,35400.0
2007-10-11 13:15:00,26.53,26.54,26.53,26.53,11700.0,17.9987,18.0055,17.9987,17.9987,11700.0
2007-10-11 13:20:00,26.53,26.55,26.53,26.53,37100.0,17.9987,18.0123,17.9987,17.9987,37100.0
2007-10-11 13:25:00,26.53,26.53,26.5,26.51,16000.0,17.9987,17.9987,17.9784,17.9851,16000.0
2007-10-11 13:30:00,26.51,26.52,26.5,26.5,20800.0,17.9851,17.9919,17.9784,17.9784,20800.0
2007-10-11 13:35:00,26.51,26.52,26.5,26.51,16100.0,17.9851,17.9919,17.9784,17.9851,16100.0
2007-10-11 13:40:00,26.51,26.55,26.51,26.53,23900.0,17.9851,18.0123,17.9851,17.9987,23900.0
2007-10-11 13:45:00,26.54,26.55,26.53,26.54,21500.0,18.0055,18.0123,17.9987,18.0055,21500.0
2007-10-11 13:50:00,26.55,26.55,26.51,26.51,27200.0,18.0123,18.0123,17.9851,17.9851,27200.0
2007-10-11 13:55:00,26.52,26.54,26.5,26.53,24700.0,17.9919,18.0055,17.9784,17.9987,24700.0
2007-10-11 14:00:00,26.53,26.55,26.5,26.53,24600.0,17.9987,18.0123,17.9784,17.9987,24600.0
2007-10-11 14:05:00,26.53,26.53,26.47,26.48,20600.0,17.9987,17.9987,17.958,17.9648,20600.0
2007-10-11 14:10:00,26.48,26.48,26.4,26.4,27800.0,17.9648,17.9648,17.9105,17.9105,27800.0
2007-10-11 14:15:00,26.41,26.42,26.35,26.36,50600.0,17.9173,17.9241,17.8766,17.8834,50600.0
2007-10-11 14:20:00,26.36,26.41,26.34,26.37,31800.0,17.8834,17.9173,17.8698,17.8902,31800.0
2007-10-11 14:25:00,26.38,26.39,26.26,26.29,48900.0,17.8969,17.9037,17.8155,17.8359,48900.0
2007-10-11 14:30:00,26.3,26.43,26.25,26.42,38600.0,17.8427,17.9309,17.8088,17.9241,38600.0
2007-10-11 14:35:00,26.41,26.42,26.34,26.37,54100.0,17.9173,17.9241,17.8698,17.8902,54100.0
2007-10-11 14:40:00,26.39,26.42,26.35,26.36,34100.0,17.9037,17.9241,17.8766,17.8834,34100.0
2007-10-11 14:45:00,26.37,26.38,26.32,26.33,28900.0,17.8902,17.8969,17.8562,17.863,28900.0
2007-10-11 14:50:00,26.33,26.34,26.27,26.29,31200.0,17.863,17.8698,17.8223,17.8359,31200.0
2007-10-11 14:55:00,26.31,26.32,26.21,26.27,31400.0,17.8495,17.8562,17.7816,17.8223,31400.0
2007-10-11 15:00:00,26.27,26.29,26.16,26.18,51500.0,17.8223,17.8359,17.7477,17.7613,51500.0
2007-10-11 15:05:00,26.18,26.19,26.11,26.13,53400.0,17.7613,17.768,17.7138,17.7273,53400.0
2007-10-11 15:10:00,26.13,26.19,26.08,26.12,51100.0,17.7273,17.768,17.6934,17.7206,51100.0
2007-10-11 15:15:00,26.11,26.35,26.05,26.09,144700.0,17.7138,17.8766,17.6731,17.7002,144700.0
2007-10-11 15:20:00,26.1,26.1,26.04,26.05,34300.0,17.707,17.707,17.6663,17.6731,34300.0
2007-10-11 15:25:00,26.05,26.08,26.03,26.03,32100.0,17.6731,17.6934,17.6595,17.6595,32100.0
2007-10-11 15:30:00,26.05,26.08,26.0,26.07,49900.0,17.6731,17.6934,17.6391,17.6866,49900.0
2007-10-11 15:35:00,26.08,26.09,26.04,26.06,43000.0,17.6934,17.7002,17.6663,17.6799,43000.0
2007-10-11 15:40:00,26.07,26.11,26.06,26.1,36800.0,17.6866,17.7138,17.6799,17.707,36800.0
2007-10-11 15:45:00,26.11,26.13,26.07,26.09,75400.0,17.7138,17.7273,17.6866,17.7002,75400.0
2007-10-11 15:50:00,26.09,26.09,26.0,26.01,137000.0,17.7002,17.7002,17.6391,17.6459,137000.0
2007-10-11 15:55:00,26.01,26.05,25.98,26.04,155100.0,17.6459,17.6731,17.6256,17.6663,155100.0
2007-10-12 09:30:00,25.85,26.14,25.75,26.1,25700.0,17.5374,17.7341,17.4695,17.707,25700.0
2007-10-12 09:35:00,26.1,26.17,26.03,26.15,52900.0,17.707,17.7545,17.6595,17.7409,52900.0
2007-10-12 09:40:00,26.14,26.15,26.06,26.1,34800.0,17.7341,17.7409,17.6799,17.707,34800.0
2007-10-12 09:45:00,26.09,26.1,26.05,26.07,15400.0,17.7002,17.707,17.6731,17.6866,15400.0
2007-10-12 09:50:00,26.08,26.09,26.04,26.06,19600.0,17.6934,17.7002,17.6663,17.6799,19600.0
2007-10-12 09:55:00,26.05,26.1,26.03,26.08,25100.0,17.6731,17.707,17.6595,17.6934,25100.0
2007-10-12 10:00:00,26.08,26.1,26.03,26.08,18900.0,17.6934,17.707,17.6595,17.6934,18900.0
2007-10-12 10:05:00,26.08,26.09,26.05,26.05,18900.0,17.6934,17.7002,17.6731,17.6731,18900.0
2007-10-12 10:10:00,26.05,26.05,26.0,26.04,28500.0,17.6731,17.6731,17.6391,17.6663,28500.0
2007-10-12 10:15:00,26.04,26.06,26.03,26.04,18600.0,17.6663,17.6799,17.6595,17.6663,18600.0
2007-10-12 10:20:00,26.04,26.05,26.0,26.04,25800.0,17.6663,17.6731,17.6391,17.6663,25800.0
2007-10-12 10:25:00,26.03,26.06,26.0,26.06,32600.0,17.6595,17.6799,17.6391,17.6799,32600.0
2007-10-12 10:30:00,26.05,26.06,25.99,25.99,22700.0,17.6731,17.6799,17.6324,17.6324,22700.0
2007-10-12 10:35:00,25.99,26.01,25.95,25.98,18200.0,17.6324,17.6459,17.6052,17.6256,18200.0
2007-10-12 10:40:00,25.98,25.99,25.97,25.99,9900.0,17.6256,17.6324,17.6188,17.6324,9900.0
2007-10-12 10:45:00,25.99,25.99,25.95,25.97,16900.0,17.6324,17.6324,17.6052,17.6188,16900.0
2007-10-12 10:50:00,25.97,26.0,25.96,25.98,27700.0,17.6188,17.6391,17.612,17.6256,27700.0
2007-10-12 10:55:00,25.97,25.98,25.95,25.97,17600.0,17.6188,17.6256,17.6052,17.6188,17600.0
2007-10-12 11:00:00,25.97,26.04,25.97,26.01,29800.0,17.6188,17.6663,17.6188,17.6459,29800.0
2007-10-12 11:05:00,26.01,26.02,25.98,26.0,34200.0,17.6459,17.6527,17.6256,17.6391,34200.0
2007-10-12 11:10:00,26.0,26.02,25.99,25.99,18800.0,17.6391,17.6527,17.6324,17.6324,18800.0
2007-10-12 11:15:00,25.99,26.01,25.99,26.0,20600.0,17.6324,17.6459,17.6324,17.6391,20600.0
2007-10-12 11:20:00,26.0,26.05,25.99,26.03,34100.0,17.6391,17.6731,17.6324,17.6595,34100.0
2007-10-12 11:25:00,26.04,26.05,26.02,26.03,25700.0,17.6663,17.6731,17.6527,17.6595,25700.0
2007-10-12 11:30:00,26.04,26.06,26.01,26.04,30800.0,17.6663,17.6799,17.6459,17.6663,30800.0
2007-10-12 11:35:00,26.04,26.04,26.01,26.03,15500.0,17.6663,17.6663,17.6459,17.6595,15500.0
2007-10-12 11:40:00,26.03,26.05,25.99,26.0,144900.0,17.6595,17.6731,17.6324,17.6391,144900.0
2007-10-12 11:45:00,26.0,26.03,25.98,25.98,20600.0,17.6391,17.6595,17.6256,17.6256,20600.0
2007-10-12 11:50:00,25.98,25.99,25.98,25.99,5300.0,17.6256,17.6324,17.6256,17.6324,5300.0
2007-10-12 11:55:00,25.98,26.0,25.98,25.98,12300.0,17.6256,17.6391,17.6256,17.6256,12300.0
2007-10-12 12:00:00,25.99,25.99,25.96,25.96,11300.0,17.6324,17.6324,17.612,17.612,11300.0
2007-10-12 12:05:00,25.96,25.99,25.96,25.97,22200.0,17.612,17.6324,17.612,17.6188,22200.0
2007-10-12 12:10:00,25.97,26.01,25.96,25.98,39000.0,17.6188,17.6459,17.612,17.6256,39000.0
2007-10-12 12:15:00,25.98,25.99,25.96,25.98,16300.0,17.6256,17.6324,17.612,17.6256,16300.0
2007-10-12 12:20:00,25.99,26.0,25.99,26.0,13500.0,17.6324,17.6391,17.6324,17.6391,13500.0
2007-10-12 12:25:00,26.0,26.0,25.98,25.98,6300.0,17.6391,17.6391,17.6256,17.6256,6300.0
2007-10-12 12:30:00,25.99,25.99,25.95,25.95,12600.0,17.6324,17.6324,17.6052,17.6052,12600.0
2007-10-12 12:35:00,25.96,25.97,25.95,25.96,4700.0,17.612,17.6188,17.6052,17.612,4700.0
2007-10-12 12:40:00,25.97,25.99,25.96,25.98,10000.0,17.6188,17.6324,17.612,17.6256,10000.0
2007-10-12 12:45:00,25.98,25.99,25.96,25.97,27500.0,17.6256,17.6324,17.612,17.6188,27500.0
2007-10-12 12:50:00,25.97,25.98,25.95,25.97,21000.0,17.6188,17.6256,17.6052,17.6188,21000.0
2007-10-12 12:55:00,25.98,25.99,25.96,25.97,23300.0,17.6256,17.6324,17.612,17.6188,23300.0
2007-10-12 13:00:00,25.98,25.99,25.96,25.96,21300.0,17.6256,17.6324,17.612,17.612,21300.0
2007-10-12 13:05:00,25.96,25.97,25.95,25.95,14200.0,17.612,17.6188,17.6052,17.6052,14200.0
2007-10-12 13:10:00,25.95,25.96,25.92,25.92,29800.0,17.6052,17.612,17.5849,17.5849,29800.0
2007-10-12 13:15:00,25.93,25.93,25.9,25.9,21400.0,17.5917,17.5917,17.5713,17.5713,21400.0
2007-10-12 13:20:00,25.9,25.93,25.9,25.91,22900.0,17.5713,17.5917,17.5713,17.5781,22900.0
2007-10-12 13:25:00,25.91,25.93,25.9,25.93,19700.0,17.5781,17.5917,17.5713,17.5917,19700.0
2007-10-12 13:30:00,25.93,25.94,25.91,25.92,27000.0,17.5917,17.5984,17.5781,17.5849,27000.0
2007-10-12 13:35:00,25.91,25.96,25.91,25.96,39700.0,17.5781,17.612,17.5781,17.612,39700.0
2007-10-12 13:40:00,25.97,25.99,25.97,25.99,21500.0,17.6188,17.6324,17.6188,17.6324,21500.0
2007-10-12 13:45:00,25.99,26.0,25.96,25.96,21100.0,17.6324,17.6391,17.612,17.612,21100.0
2007-10-12 13:50:00,25.97,25.97,25.91,25.93,26800.0,17.6188,17.6188,17.5781,17.5917,26800.0
2007-10-12 13:55:00,25.92,25.94,25.92,25.93,12600.0,17.5849,17.5984,17.5849,17.5917,12600.0
2007-10-12 14:00:00,25.93,25.97,25.92,25.95,29100.0,17.5917,17.6188,17.5849,17.6052,29100.0
2007-10-12 14:05:00,25.95,25.96,25.9,25.92,36000.0,17.6052,17.612,17.5713,17.5849,36000.0
2007-10-12 14:10:00,25.92,25.94,25.91,25.94,12800.0,17.5849,17.5984,17.5781,17.5984,12800.0
2007-10-12 14:15:00,25.93,25.94,25.93,25.94,12500.0,17.5917,17.5984,17.5917,17.5984,12500.0
2007-10-12 14:20:00,25.94,25.95,25.93,25.94,16400.0,17.5984,17.6052,17.5917,17.5984,16400.0
2007-10-12 14:25:00,25.93,25.95,25.93,25.94,14600.0,17.5917,17.6052,17.5917,17.5984,14600.0
2007-10-12 14:30:00,25.94,26.0,25.93,25.97,260900.0,17.5984,17.6391,17.5917,17.6188,260900.0
2007-10-12 14:35:00,25.97,26.02,25.96,25.98,45700.0,17.6188,17.6527,17.612,17.6256,45700.0
2007-10-12 14:40:00,25.98,26.0,25.89,25.92,56400.0,17.6256,17.6391,17.5645,17.5849,56400.0
2007-10-12 14:45:00,25.92,25.94,25.91,25.94,8000.0,17.5849,17.5984,17.5781,17.5984,8000.0
2007-10-12 14:50:00,25.94,25.96,25.94,25.94,18600.0,17.5984,17.612,17.5984,17.5984,18600.0
2007-10-12 14:55:00,25.96,25.96,25.89,25.89,54000.0,17.612,17.612,17.5645,17.5645,54000.0
2007-10-12 15:00:00,25.89,25.93,25.89,25.89,33900.0,17.5645,17.5917,17.5645,17.5645,33900.0
2007-10-12 15:05:00,25.89,25.94,25.88,25.92,31000.0,17.5645,17.5984,17.5577,17.5849,31000.0
2007-10-12 15:10:00,25.92,25.94,25.92,25.94,10600.0,17.5849,17.5984,17.5849,17.5984,10600.0
2007-10-12 15:15:00,25.94,25.94,25.93,25.94,10400.0,17.5984,17.5984,17.5917,17.5984,10400.0
2007-10-12 15:20:00,25.94,25.95,25.93,25.94,26900.0,17.5984,17.6052,17.5917,17.5984,26900.0
2007-10-12 15:25:00,25.94,25.94,25.92,25.94,22500.0,17.5984,17.5984,17.5849,17.5984,22500.0
2007-10-12 15:30:00,25.92,25.94,25.91,25.94,32600.0,17.5849,17.5984,17.5781,17.5984,32600.0
2007-10-12 15:35:00,25.94,25.94,25.93,25.93,20100.0,17.5984,17.5984,17.5917,17.5917,20100.0
2007-10-12 15:40:00,25.94,25.94,25.92,25.92,49600.0,17.5984,17.5984,17.5849,17.5849,49600.0
2007-10-12 15:45:00,25.92,25.96,25.92,25.94,54100.0,17.5849,17.612,17.5849,17.5984,54100.0
2007-10-12 15:50:00,25.94,25.94,25.91,25.93,42100.0,17.5984,17.5984,17.5781,17.5917,42100.0
2007-10-12 15:55:00,25.93,25.97,25.92,25.97,61300.0,17.5917,17.6188,17.5849,17.6188,61300.0
2007-10-15 09:30:00,25.89,26.09,25.89,26.0,68500.0,17.5645,17.7002,17.5645,17.6391,68500.0
2007-10-15 09:35:00,26.0,26.0,25.91,25.91,17600.0,17.6391,17.6391,17.5781,17.5781,17600.0
2007-10-15 09:40:00,25.9,25.91,25.86,25.86,10800.0,17.5713,17.5781,17.5442,17.5442,10800.0
2007-10-15 09:45:00,25.87,25.87,25.81,25.82,19800.0,17.551,17.551,17.5102,17.517,19800.0
2007-10-15 09:50:00,25.81,25.81,25.77,25.78,23600.0,17.5102,17.5102,17.4831,17.4899,23600.0
2007-10-15 09:55:00,25.78,25.79,25.71,25.71,25600.0,17.4899,17.4967,17.4424,17.4424,25600.0
2007-10-15 10:00:00,25.72,25.76,25.7,25.7,24900.0,17.4492,17.4763,17.4356,17.4356,24900.0
2007-10-15 10:05:00,25.71,25.71,25.67,25.68,14300.0,17.4424,17.4424,17.4153,17.422,14300.0
2007-10-15 10:10:00,25.68,25.69,25.66,25.67,9700.0,17.422,17.4288,17.4085,17.4153,9700.0
2007-10-15 10:15:00,25.67,25.72,25.66,25.71,18800.0,17.4153,17.4492,17.4085,17.4424,18800.0
2007-10-15 10:20:00,25.71,25.74,25.7,25.73,8300.0,17.4424,17.4628,17.4356,17.456,8300.0
2007-10-15 10:25:00,25.73,25.73,25.67,25.67,18800.0,17.456,17.456,17.4153,17.4153,18800.0
2007-10-15 10:30:00,25.67,25.73,25.67,25.7,32500.0,17.4153,17.456,17.4153,17.4356,32500.0
2007-10-15 10:35:00,25.7,25.74,25.69,25.72,28300.0,17.4356,17.4628,17.4288,17.4492,28300.0
2007-10-15 10:40:00,25.73,25.73,25.7,25.72,21300.0,17.456,17.456,17.4356,17.4492,21300.0
2007-10-15 10:45:00,25.71,25.74,25.69,25.72,26600.0,17.4424,17.4628,17.4288,17.4492,26600.0
2007-10-15 10:50:00,25.74,25.75,25.71,25.71,20500.0,17.4628,17.4695,17.4424,17.4424,20500.0
2007-10-15 10:55:00,25.71,25.74,25.7,25.72,31200.0,17.4424,17.4628,17.4356,17.4492,31200.0
2007-10-15 11:00:00,25.72,25.75,25.7,25.74,31700.0,17.4492,17.4695,17.4356,17.4628,31700.0
2007-10-15 11:05:00,25.75,25.77,25.73,25.76,22100.0,17.4695,17.4831,17.456,17.4763,22100.0
2007-10-15 11:10:00,25.74,25.81,25.74,25.8,33000.0,17.4628,17.5102,17.4628,17.5035,33000.0
2007-10-15 11:15:00,25.81,25.82,25.78,25.79,16500.0,17.5102,17.517,17.4899,17.4967,16500.0
2007-10-15 11:20:00,25.79,25.79,25.71,25.71,47200.0,17.4967,17.4967,17.4424,17.4424,47200.0
2007-10-15 11:25:00,25.71,25.73,25.7,25.72,30800.0,17.4424,17.456,17.4356,17.4492,30800.0
2007-10-15 11:30:00,25.72,25.73,25.71,25.71,15100.0,17.4492,17.456,17.4424,17.4424,15100.0
2007-10-15 11:35:00,25.71,25.76,25.71,25.76,14000.0,17.4424,17.4763,17.4424,17.4763,14000.0
2007-10-15 11:40:00,25.76,25.77,25.75,25.75,8600.0,17.4763,17.4831,17.4695,17.4695,8600.0
2007-10-15 11:45:00,25.75,25.76,25.75,25.76,10700.0,17.4695,17.4763,17.4695,17.4763,10700.0
2007-10-15 11:50:00,25.74,25.76,25.74,25.75,20100.0,17.4628,17.4763,17.4628,17.4695,20100.0
2007-10-15 11:55:00,25.75,25.76,25.73,25.76,18400.0,17.4695,17.4763,17.456,17.4763,18400.0
2007-10-15 12:00:00,25.75,25.75,25.73,25.73,10900.0,17.4695,17.4695,17.456,17.456,10900.0
2007-10-15 12:05:00,25.74,25.75,25.73,25.75,7700.0,17.4628,17.4695,17.456,17.4695,7700.0
2007-10-15 12:10:00,25.74,25.79,25.74,25.78,16600.0,17.4628,17.4967,17.4628,17.4899,16600.0
2007-10-15 12:15:00,25.79,25.79,25.78,25.79,7500.0,17.4967,17.4967,17.4899,17.4967,7500.0
2007-10-15 12:20:00,25.8,25.82,25.77,25.78,30700.0,17.5035,17.517,17.4831,17.4899,30700.0
2007-10-15 12:25:00,25.77,25.8,25.75,25.76,24000.0,17.4831,17.5035,17.4695,17.4763,24000.0
2007-10-15 12:30:00,25.75,25.75,25.73,25.74,11400.0,17.4695,17.4695,17.456,17.4628,11400.0
2007-10-15 12:35:00,25.73,25.79,25.72,25.76,46000.0,17.456,17.4967,17.4492,17.4763,46000.0
2007-10-15 12:40:00,25.76,25.76,25.7,25.72,27100.0,17.4763,17.4763,17.4356,17.4492,27100.0
2007-10-15 12:45:00,25.71,25.72,25.66,25.67,21200.0,17.4424,17.4492,17.4085,17.4153,21200.0
2007-10-15 12:50:00,25.67,25.67,25.64,25.64,14300.0,17.4153,17.4153,17.3949,17.3949,14300.0
2007-10-15 12:55:00,25.64,25.67,25.62,25.66,21300.0,17.3949,17.4153,17.3813,17.4085,21300.0
2007-10-15 13:00:00,25.66,25.67,25.62,25.64,21500.0,17.4085,17.4153,17.3813,17.3949,21500.0
2007-10-15 13:05:00,25.65,25.7,25.63,25.68,32000.0,17.4017,17.4356,17.3881,17.422,32000.0
2007-10-15 13:10:00,25.68,25.7,25.67,25.7,11200.0,17.422,17.4356,17.4153,17.4356,11200.0
2007-10-15 13:15:00,25.69,25.71,25.69,25.71,10100.0,17.4288,17.4424,17.4288,17.4424,10100.0
2007-10-15 13:20:00,25.7,25.71,25.69,25.69,9600.0,17.4356,17.4424,17.4288,17.4288,9600.0
2007-10-15 13:25:00,25.7,25.72,25.69,25.72,9200.0,17.4356,17.4492,17.4288,17.4492,9200.0
2007-10-15 13:30:00,25.72,25.72,25.71,25.71,8600.0,17.4492,17.4492,17.4424,17.4424,8600.0
2007-10-15 13:35:00,25.7,25.72,25.69,25.71,19400.0,17.4356,17.4492,17.4288,17.4424,19400.0
2007-10-15 13:40:00,25.71,25.72,25.7,25.7,13000.0,17.4424,17.4492,17.4356,17.4356,13000.0
2007-10-15 13:45:00,25.71,25.71,25.7,25.7,12700.0,17.4424,17.4424,17.4356,17.4356,12700.0
2007-10-15 13:50:00,25.7,25.71,25.7,25.7,12600.0,17.4356,17.4424,17.4356,17.4356,12600.0
2007-10-15 13:55:00,25.7,25.73,25.7,25.72,15800.0,17.4356,17.456,17.4356,17.4492,15800.0
2007-10-15 14:00:00,25.73,25.73,25.7,25.7,15600.0,17.456,17.456,17.4356,17.4356,15600.0
2007-10-15 14:05:00,25.7,25.71,25.68,25.68,18300.0,17.4356,17.4424,17.422,17.422,18300.0
2007-10-15 14:10:00,25.69,25.69,25.66,25.66,18700.0,17.4288,17.4288,17.4085,17.4085,18700.0
2007-10-15 14:15:00,25.67,25.67,25.59,25.59,54800.0,17.4153,17.4153,17.361,17.361,54800.0
2007-10-15 14:20:00,25.6,25.6,25.58,25.6,31900.0,17.3678,17.3678,17.3542,17.3678,31900.0
2007-10-15 14:25:00,25.6,25.67,25.6,25.64,21800.0,17.3678,17.4153,17.3678,17.3949,21800.0
2007-10-15 14:30:00,25.65,25.67,25.64,25.65,9600.0,17.4017,17.4153,17.3949,17.4017,9600.0
2007-10-15 14:35:00,25.65,25.67,25.65,25.65,12300.0,17.4017,17.4153,17.4017,17.4017,12300.0
2007-10-15 14:40:00,25.65,25.68,25.65,25.68,13100.0,17.4017,17.422,17.4017,17.422,13100.0
2007-10-15 14:45:00,25.69,25.71,25.67,25.7,35500.0,17.4288,17.4424,17.4153,17.4356,35500.0
2007-10-15 14:50:00,25.7,25.71,25.68,25.68,24200.0,17.4356,17.4424,17.422,17.422,24200.0
2007-10-15 14:55:00,25.68,25.71,25.67,25.71,24000.0,17.422,17.4424,17.4153,17.4424,24000.0
2007-10-15 15:00:00,25.7,25.78,25.69,25.77,42700.0,17.4356,17.4899,17.4288,17.4831,42700.0
2007-10-15 15:05:00,25.77,25.78,25.75,25.76,27500.0,17.4831,17.4899,17.4695,17.4763,27500.0
2007-10-15 15:10:00,25.76,25.77,25.74,25.74,23100.0,17.4763,17.4831,17.4628,17.4628,23100.0
2007-10-15 15:15:00,25.74,25.74,25.68,25.71,17900.0,17.4628,17.4628,17.422,17.4424,17900.0
2007-10-15 15:20:00,25.71,25.71,25.62,25.62,27200.0,17.4424,17.4424,17.3813,17.3813,27200.0
2007-10-15 15:25:00,25.63,25.66,25.6,25.66,19700.0,17.3881,17.4085,17.3678,17.4085,19700.0
2007-10-15 15:30:00,25.65,25.67,25.64,25.66,25700.0,17.4017,17.4153,17.3949,17.4085,25700.0
2007-10-15 15:35:00,25.66,25.7,25.65,25.69,20400.0,17.4085,17.4356,17.4017,17.4288,20400.0
2007-10-15 15:40:00,25.69,25.77,25.68,25.76,40800.0,17.4288,17.4831,17.422,17.4763,40800.0
2007-10-15 15:45:00,25.76,25.8,25.75,25.77,48200.0,17.4763,17.5035,17.4695,17.4831,48200.0
2007-10-15 15:50:00,25.77,25.79,25.75,25.76,37100.0,17.4831,17.4967,17.4695,17.4763,37100.0
2007-10-15 15:55:00,25.76,25.79,25.75,25.76,72600.0,17.4763,17.4967,17.4695,17.4763,72600.0
2007-10-16 09:30:00,25.67,25.75,25.65,25.67,36100.0,17.4153,17.4695,17.4017,17.4153,36100.0
2007-10-16 09:35:00,25.68,25.69,25.61,25.64,24100.0,17.422,17.4288,17.3746,17.3949,24100.0
2007-10-16 09:40:00,25.64,25.66,25.6,25.65,23700.0,17.3949,17.4085,17.3678,17.4017,23700.0
2007-10-16 09:45:00,25.65,25.65,25.6,25.61,28700.0,17.4017,17.4017,17.3678,17.3746,28700.0
2007-10-16 09:50:00,25.62,25.64,25.58,25.59,23900.0,17.3813,17.3949,17.3542,17.361,23900.0
2007-10-16 09:55:00,25.58,25.6,25.54,25.54,17900.0,17.3542,17.3678,17.3271,17.3271,17900.0
2007-10-16 10:00:00,25.55,25.55,25.47,25.5,28200.0,17.3339,17.3339,17.2796,17.2999,28200.0
2007-10-16 10:05:00,25.5,25.52,25.48,25.51,20700.0,17.2999,17.3135,17.2864,17.3067,20700.0
2007-10-16 10:10:00,25.5,25.5,25.39,25.39,52200.0,17.2999,17.2999,17.2253,17.2253,52200.0
2007-10-16 10:15:00,25.39,25.4,25.31,25.35,48800.0,17.2253,17.2321,17.171,17.1982,48800.0
2007-10-16 10:20:00,25.35,25.44,25.35,25.44,34800.0,17.1982,17.2592,17.1982,17.2592,34800.0
2007-10-16 10:25:00,25.44,25.48,25.43,25.48,14000.0,17.2592,17.2864,17.2524,17.2864,14000.0
2007-10-16 10:30:00,25.48,25.51,25.46,25.51,15200.0,17.2864,17.3067,17.2728,17.3067,15200.0
2007-10-16 10:35:00,25.51,25.51,25.42,25.42,34100.0,17.3067,17.3067,17.2457,17.2457,34100.0
2007-10-16 10:40:00,25.43,25.44,25.42,25.44,23500.0,17.2524,17.2592,17.2457,17.2592,23500.0
2007-10-16 10:45:00,25.43,25.45,25.42,25.45,15600.0,17.2524,17.266,17.2457,17.266,15600.0
2007-10-16 10:50:00,25.46,25.49,25.43,25.48,25900.0,17.2728,17.2931,17.2524,17.2864,25900.0
2007-10-16 10:55:00,25.48,25.54,25.48,25.52,17500.0,17.2864,17.3271,17.2864,17.3135,17500.0
2007-10-16 11:00:00,25.53,25.53,25.49,25.5,32600.0,17.3203,17.3203,17.2931,17.2999,32600.0
2007-10-16 11:05:00,25.5,25.5,25.43,25.43,24000.0,17.2999,17.2999,17.2524,17.2524,24000.0
2007-10-16 11:10:00,25.43,25.44,25.41,25.41,11500.0,17.2524,17.2592,17.2389,17.2389,11500.0
2007-10-16 11:15:00,25.42,25.44,25.41,25.44,19700.0,17.2457,17.2592,17.2389,17.2592,19700.0
2007-10-16 11:20:00,25.43,25.48,25.43,25.44,26400.0,17.2524,17.2864,17.2524,17.2592,26400.0
2007-10-16 11:25:00,25.44,25.46,25.44,25.46,17200.0,17.2592,17.2728,17.2592,17.2728,17200.0
2007-10-16 11:30:00,25.45,25.53,25.45,25.53,21700.0,17.266,17.3203,17.266,17.3203,21700.0
2007-10-16 11:35:00,25.52,25.6,25.52,25.6,51600.0,17.3135,17.3678,17.3135,17.3678,51600.0
2007-10-16 11:40:00,25.59,25.6,25.58,25.59,27900.0,17.361,17.3678,17.3542,17.361,27900.0
2007-10-16 11:45:00,25.59,25.6,25.56,25.58,29300.0,17.361,17.3678,17.3406,17.3542,29300.0
2007-10-16 11:50:00,25.58,25.61,25.58,25.6,18400.0,17.3542,17.3746,17.3542,17.3678,18400.0
2007-10-16 11:55:00,25.61,25.61,25.59,25.59,21500.0,17.3746,17.3746,17.361,17.361,21500.0
2007-10-16 12:00:00,25.59,25.6,25.58,25.6,16000.0,17.361,17.3678,17.3542,17.3678,16000.0
2007-10-16 12:05:00,25.6,25.62,25.59,25.61,17600.0,17.3678,17.3813,17.361,17.3746,17600.0
2007-10-16 12:10:00,25.62,25.62,25.59,25.6,22300.0,17.3813,17.3813,17.361,17.3678,22300.0
2007-10-16 12:15:00,25.6,25.61,25.6,25.61,9400.0,17.3678,17.3746,17.3678,17.3746,9400.0
2007-10-16 12:20:00,25.61,25.61,25.6,25.61,14000.0,17.3746,17.3746,17.3678,17.3746,14000.0
2007-10-16 12:25:00,25.61,25.62,25.6,25.61,20600.0,17.3746,17.3813,17.3678,17.3746,20600.0
2007-10-16 12:30:00,25.62,25.62,25.6,25.62,17700.0,17.3813,17.3813,17.3678,17.3813,17700.0
2007-10-16 12:35:00,25.61,25.62,25.61,25.62,6700.0,17.3746,17.3813,17.3746,17.3813,6700.0
2007-10-16 12:40:00,25.62,25.62,25.61,25.62,19800.0,17.3813,17.3813,17.3746,17.3813,19800.0
2007-10-16 12:45:00,25.62,25.64,25.61,25.64,11600.0,17.3813,17.3949,17.3746,17.3949,11600.0
2007-10-16 12:50:00,25.64,25.65,25.63,25.64,15700.0,17.3949,17.4017,17.3881,17.3949,15700.0
2007-10-16 12:55:00,25.63,25.64,25.62,25.63,11300.0,17.3881,17.3949,17.3813,17.3881,11300.0
2007-10-16 13:00:00,25.62,25.64,25.59,25.62,68100.0,17.3813,17.3949,17.361,17.3813,68100.0
2007-10-16 13:05:00,25.62,25.63,25.61,25.62,23900.0,17.3813,17.3881,17.3746,17.3813,23900.0
2007-10-16 13:10:00,25.63,25.64,25.61,25.62,43600.0,17.3881,17.3949,17.3746,17.3813,43600.0
2007-10-16 13:15:00,25.63,25.64,25.62,25.64,16900.0,17.3881,17.3949,17.3813,17.3949,16900.0
2007-10-16 13:20:00,25.64,25.65,25.63,25.64,10500.0,17.3949,17.4017,17.3881,17.3949,10500.0
2007-10-16 13:25:00,25.65,25.67,25.64,25.64,26600.0,17.4017,17.4153,17.3949,17.3949,26600.0
2007-10-16 13:30:00,25.64,25.66,25.61,25.66,32600.0,17.3949,17.4085,17.3746,17.4085,32600.0
2007-10-16 13:35:00,25.65,25.68,25.65,25.67,13200.0,17.4017,17.422,17.4017,17.4153,13200.0
2007-10-16 13:40:00,25.68,25.68,25.64,25.67,27600.0,17.422,17.422,17.3949,17.4153,27600.0
2007-10-16 13:45:00,25.68,25.7,25.65,25.67,25400.0,17.422,17.4356,17.4017,17.4153,25400.0
2007-10-16 13:50:00,25.66,25.67,25.65,25.67,14400.0,17.4085,17.4153,17.4017,17.4153,14400.0
2007-10-16 13:55:00,25.66,25.67,25.65,25.66,21100.0,17.4085,17.4153,17.4017,17.4085,21100.0
2007-10-16 14:00:00,25.67,25.67,25.65,25.67,25600.0,17.4153,17.4153,17.4017,17.4153,25600.0
2007-10-16 14:05:00,25.67,25.67,25.65,25.65,10100.0,17.4153,17.4153,17.4017,17.4017,10100.0
2007-10-16 14:10:00,25.66,25.68,25.65,25.67,22300.0,17.4085,17.422,17.4017,17.4153,22300.0
2007-10-16 14:15:00,25.66,25.68,25.65,25.65,21100.0,17.4085,17.422,17.4017,17.4017,21100.0
2007-10-16 14:20:00,25.65,25.67,25.65,25.66,30300.0,17.4017,17.4153,17.4017,17.4085,30300.0
2007-10-16 14:25:00,25.66,25.67,25.62,25.62,20800.0,17.4085,17.4153,17.3813,17.3813,20800.0
2007-10-16 14:30:00,25.62,25.63,25.61,25.62,35900.0,17.3813,17.3881,17.3746,17.3813,35900.0
2007-10-16 14:35:00,25.62,25.63,25.61,25.62,32100.0,17.3813,17.3881,17.3746,17.3813,32100.0
2007-10-16 14:40:00,25.62,25.65,25.62,25.64,16300.0,17.3813,17.4017,17.3813,17.3949,16300.0
2007-10-16 14:45:00,25.63,25.67,25.63,25.66,20200.0,17.3881,17.4153,17.3881,17.4085,20200.0
2007-10-16 14:50:00,25.66,25.69,25.66,25.67,33400.0,17.4085,17.4288,17.4085,17.4153,33400.0
2007-10-16 14:55:00,25.66,25.67,25.64,25.64,15900.0,17.4085,17.4153,17.3949,17.3949,15900.0
2007-10-16 15:00:00,25.64,25.66,25.62,25.62,22900.0,17.3949,17.4085,17.3813,17.3813,22900.0
2007-10-16 15:05:00,25.62,25.63,25.61,25.63,54000.0,17.3813,17.3881,17.3746,17.3881,54000.0
2007-10-16 15:10:00,25.63,25.64,25.62,25.63,30700.0,17.3881,17.3949,17.3813,17.3881,30700.0
2007-10-16 15:15:00,25.63,25.67,25.63,25.66,46700.0,17.3881,17.4153,17.3881,17.4085,46700.0
2007-10-16 15:20:00,25.66,25.66,25.62,25.62,30400.0,17.4085,17.4085,17.3813,17.3813,30400.0
2007-10-16 15:25:00,25.63,25.64,25.61,25.62,34500.0,17.3881,17.3949,17.3746,17.3813,34500.0
2007-10-16 15:30:00,25.61,25.65,25.6,25.64,43500.0,17.3746,17.4017,17.3678,17.3949,43500.0
2007-10-16 15:35:00,25.65,25.71,25.64,25.71,46800.0,17.4017,17.4424,17.3949,17.4424,46800.0
2007-10-16 15:40:00,25.71,25.71,25.68,25.7,42100.0,17.4424,17.4424,17.422,17.4356,42100.0
2007-10-16 15:45:00,25.69,25.69,25.6,25.6,77700.0,17.4288,17.4288,17.3678,17.3678,77700.0
2007-10-16 15:50:00,25.62,25.64,25.58,25.61,81300.0,17.3813,17.3949,17.3542,17.3746,81300.0
2007-10-16 15:55:00,25.6,25.62,25.56,25.6,216500.0,17.3678,17.3813,17.3406,17.3678,216500.0
2007-10-17 09:30:00,25.69,25.74,25.58,25.59,77700.0,17.4288,17.4628,17.3542,17.361,77700.0
2007-10-17 09:35:00,25.59,25.66,25.54,25.55,27300.0,17.361,17.4085,17.3271,17.3339,27300.0
2007-10-17 09:40:00,25.55,25.61,25.52,25.53,33100.0,17.3339,17.3746,17.3135,17.3203,33100.0
2007-10-17 09:45:00,25.52,25.53,25.45,25.5,34400.0,17.3135,17.3203,17.266,17.2999,34400.0
2007-10-17 09:50:00,25.49,25.54,25.48,25.48,22100.0,17.2931,17.3271,17.2864,17.2864,22100.0
2007-10-17 09:55:00,25.48,25.53,25.4,25.4,61000.0,17.2864,17.3203,17.2321,17.2321,61000.0
2007-10-17 10:00:00,25.4,25.4,25.34,25.37,94200.0,17.2321,17.2321,17.1914,17.2117,94200.0
2007-10-17 10:05:00,25.37,25.37,25.33,25.36,74400.0,17.2117,17.2117,17.1846,17.205,74400.0
2007-10-17 10:10:00,25.35,25.36,25.33,25.34,13900.0,17.1982,17.205,17.1846,17.1914,13900.0
2007-10-17 10:15:00,25.34,25.35,25.33,25.34,42400.0,17.1914,17.1982,17.1846,17.1914,42400.0
2007-10-17 10:20:00,25.33,25.39,25.31,25.39,49500.0,17.1846,17.2253,17.171,17.2253,49500.0
2007-10-17 10:25:00,25.39,25.41,25.38,25.38,24600.0,17.2253,17.2389,17.2185,17.2185,24600.0
2007-10-17 10:30:00,25.39,25.49,25.39,25.45,66300.0,17.2253,17.2931,17.2253,17.266,66300.0
2007-10-17 10:35:00,25.45,25.45,25.32,25.36,41200.0,17.266,17.266,17.1778,17.205,41200.0
2007-10-17 10:40:00,25.37,25.38,25.31,25.32,57900.0,17.2117,17.2185,17.171,17.1778,57900.0
2007-10-17 10:45:00,25.32,25.33,25.25,25.26,48900.0,17.1778,17.1846,17.1303,17.1371,48900.0
2007-10-17 10:50:00,25.26,25.28,25.25,25.26,15700.0,17.1371,17.1507,17.1303,17.1371,15700.0
2007-10-17 10:55:00,25.26,25.26,25.23,25.23,62100.0,17.1371,17.1371,17.1168,17.1168,62100.0
2007-10-17 11:00:00,25.23,25.27,25.2,25.27,26800.0,17.1168,17.1439,17.0964,17.1439,26800.0
2007-10-17 11:05:00,25.27,25.3,25.26,25.29,15800.0,17.1439,17.1642,17.1371,17.1575,15800.0
2007-10-17 11:10:00,25.29,25.41,25.29,25.4,39800.0,17.1575,17.2389,17.1575,17.2321,39800.0
2007-10-17 11:15:00,25.39,25.42,25.37,25.41,30500.0,17.2253,17.2457,17.2117,17.2389,30500.0
2007-10-17 11:20:00,25.41,25.43,25.35,25.43,40100.0,17.2389,17.2524,17.1982,17.2524,40100.0
2007-10-17 11:25:00,25.43,25.44,25.4,25.4,34900.0,17.2524,17.2592,17.2321,17.2321,34900.0
2007-10-17 11:30:00,25.41,25.43,25.4,25.43,20100.0,17.2389,17.2524,17.2321,17.2524,20100.0
2007-10-17 11:35:00,25.43,25.43,25.35,25.37,42600.0,17.2524,17.2524,17.1982,17.2117,42600.0
2007-10-17 11:40:00,25.36,25.42,25.36,25.39,13500.0,17.205,17.2457,17.205,17.2253,13500.0
2007-10-17 11:45:00,25.39,25.39,25.34,25.35,22000.0,17.2253,17.2253,17.1914,17.1982,22000.0
2007-10-17 11:50:00,25.35,25.38,25.34,25.35,25500.0,17.1982,17.2185,17.1914,17.1982,25500.0
2007-10-17 11:55:00,25.34,25.35,25.33,25.34,5700.0,17.1914,17.1982,17.1846,17.1914,5700.0
2007-10-17 12:00:00,25.34,25.35,25.29,25.29,15000.0,17.1914,17.1982,17.1575,17.1575,15000.0
2007-10-17 12:05:00,25.3,25.3,25.28,25.28,19800.0,17.1642,17.1642,17.1507,17.1507,19800.0
2007-10-17 12:10:00,25.28,25.3,25.25,25.28,28100.0,17.1507,17.1642,17.1303,17.1507,28100.0
2007-10-17 12:15:00,25.29,25.3,25.28,25.3,11000.0,17.1575,17.1642,17.1507,17.1642,11000.0
2007-10-17 12:20:00,25.3,25.3,25.29,25.29,13900.0,17.1642,17.1642,17.1575,17.1575,13900.0
2007-10-17 12:25:00,25.29,25.3,25.23,25.23,28500.0,17.1575,17.1642,17.1168,17.1168,28500.0
2007-10-17 12:30:00,25.24,25.26,25.24,25.26,25500.0,17.1235,17.1371,17.1235,17.1371,25500.0
2007-10-17 12:35:00,25.25,25.26,25.24,25.25,17900.0,17.1303,17.1371,17.1235,17.1303,17900.0
2007-10-17 12:40:00,25.25,25.27,25.24,25.26,14900.0,17.1303,17.1439,17.1235,17.1371,14900.0
2007-10-17 12:45:00,25.26,25.26,25.2,25.22,26200.0,17.1371,17.1371,17.0964,17.11,26200.0
2007-10-17 12:50:00,25.22,25.23,25.21,25.22,27100.0,17.11,17.1168,17.1032,17.11,27100.0
2007-10-17 12:55:00,25.22,25.23,25.16,25.16,30600.0,17.11,17.1168,17.0693,17.0693,30600.0
2007-10-17 13:00:00,25.16,25.17,25.15,25.16,16500.0,17.0693,17.0761,17.0625,17.0693,16500.0
2007-10-17 13:05:00,25.16,25.17,25.03,25.03,55800.0,17.0693,17.0761,16.9811,16.9811,55800.0
2007-10-17 13:10:00,25.03,25.05,25.01,25.02,42300.0,16.9811,16.9946,16.9675,16.9743,42300.0
2007-10-17 13:15:00,25.03,25.04,25.02,25.03,25800.0,16.9811,16.9879,16.9743,16.9811,25800.0
2007-10-17 13:20:00,25.03,25.04,25.03,25.03,9400.0,16.9811,16.9879,16.9811,16.9811,9400.0
2007-10-17 13:25:00,25.03,25.05,25.03,25.05,27800.0,16.9811,16.9946,16.9811,16.9946,27800.0
2007-10-17 13:30:00,25.04,25.07,25.04,25.05,18500.0,16.9879,17.0082,16.9879,16.9946,18500.0
2007-10-17 13:35:00,25.05,25.09,25.05,25.05,35400.0,16.9946,17.0218,16.9946,16.9946,35400.0
2007-10-17 13:40:00,25.06,25.06,25.02,25.04,10200.0,17.0014,17.0014,16.9743,16.9879,10200.0
2007-10-17 13:45:00,25.03,25.04,25.01,25.01,18200.0,16.9811,16.9879,16.9675,16.9675,18200.0
2007-10-17 13:50:00,25.01,25.02,25.0,25.01,37200.0,16.9675,16.9743,16.9607,16.9675,37200.0
2007-10-17 13:55:00,25.01,25.1,25.0,25.08,78700.0,16.9675,17.0286,16.9607,17.015,78700.0
2007-10-17 14:00:00,25.08,25.11,25.03,25.03,55900.0,17.015,17.0353,16.9811,16.9811,55900.0
2007-10-17 14:05:00,25.03,25.13,25.03,25.13,18000.0,16.9811,17.0489,16.9811,17.0489,18000.0
2007-10-17 14:10:00,25.13,25.18,25.08,25.11,26700.0,17.0489,17.0828,17.015,17.0353,26700.0
2007-10-17 14:15:00,25.11,25.11,25.07,25.09,14300.0,17.0353,17.0353,17.0082,17.0218,14300.0
2007-10-17 14:20:00,25.09,25.1,25.07,25.08,11900.0,17.0218,17.0286,17.0082,17.015,11900.0
2007-10-17 14:25:00,25.07,25.07,25.04,25.07,22100.0,17.0082,17.0082,16.9879,17.0082,22100.0
2007-10-17 14:30:00,25.06,25.06,25.0,25.01,28800.0,17.0014,17.0014,16.9607,16.9675,28800.0
2007-10-17 14:35:00,25.02,25.05,25.01,25.04,26600.0,16.9743,16.9946,16.9675,16.9879,26600.0
2007-10-17 14:40:00,25.04,25.08,25.04,25.08,32700.0,16.9879,17.015,16.9879,17.015,32700.0
2007-10-17 14:45:00,25.08,25.1,25.07,25.1,37900.0,17.015,17.0286,17.0082,17.0286,37900.0
2007-10-17 14:50:00,25.1,25.1,25.07,25.08,20500.0,17.0286,17.0286,17.0082,17.015,20500.0
2007-10-17 14:55:00,25.07,25.15,25.07,25.15,22300.0,17.0082,17.0625,17.0082,17.0625,22300.0
2007-10-17 15:00:00,25.15,25.22,25.13,25.19,48200.0,17.0625,17.11,17.0489,17.0896,48200.0
2007-10-17 15:05:00,25.19,25.27,25.19,25.26,34600.0,17.0896,17.1439,17.0896,17.1371,34600.0
2007-10-17 15:10:00,25.25,25.27,25.25,25.27,25300.0,17.1303,17.1439,17.1303,17.1439,25300.0
2007-10-17 15:15:00,25.28,25.32,25.25,25.28,42600.0,17.1507,17.1778,17.1303,17.1507,42600.0
2007-10-17 15:20:00,25.27,25.3,25.23,25.25,49700.0,17.1439,17.1642,17.1168,17.1303,49700.0
2007-10-17 15:25:00,25.25,25.29,25.24,25.28,39100.0,17.1303,17.1575,17.1235,17.1507,39100.0
2007-10-17 15:30:00,25.28,25.28,25.2,25.21,51000.0,17.1507,17.1507,17.0964,17.1032,51000.0
2007-10-17 15:35:00,25.2,25.27,25.2,25.26,60500.0,17.0964,17.1439,17.0964,17.1371,60500.0
2007-10-17 15:40:00,25.26,25.32,25.25,25.31,75600.0,17.1371,17.1778,17.1303,17.171,75600.0
2007-10-17 15:45:00,25.31,25.32,25.28,25.31,42700.0,17.171,17.1778,17.1507,17.171,42700.0
2007-10-17 15:50:00,25.31,25.37,25.31,25.35,52300.0,17.171,17.2117,17.171,17.1982,52300.0
2007-10-17 15:55:00,25.35,25.38,25.32,25.34,101600.0,17.1982,17.2185,17.1778,17.1914,101600.0
2007-10-18 09:30:00,25.21,25.22,25.2,25.21,29200.0,17.1032,17.11,17.0964,17.1032,29200.0
2007-10-18 09:35:00,25.21,25.21,25.15,25.17,31300.0,17.1032,17.1032,17.0625,17.0761,31300.0
2007-10-18 09:40:00,25.17,25.17,25.01,25.03,48800.0,17.0761,17.0761,16.9675,16.9811,48800.0
2007-10-18 09:45:00,25.02,25.03,24.99,25.0,34200.0,16.9743,16.9811,16.9539,16.9607,34200.0
2007-10-18 09:50:00,25.0,25.02,24.99,25.0,35700.0,16.9607,16.9743,16.9539,16.9607,35700.0
2007-10-18 09:55:00,25.0,25.01,24.97,24.98,44800.0,16.9607,16.9675,16.9404,16.9471,44800.0
2007-10-18 10:00:00,24.97,25.01,24.94,24.99,38800.0,16.9404,16.9675,16.92,16.9539,38800.0
2007-10-18 10:05:00,24.99,24.99,24.94,24.96,20700.0,16.9539,16.9539,16.92,16.9336,20700.0
2007-10-18 10:10:00,24.96,24.98,24.96,24.97,14000.0,16.9336,16.9471,16.9336,16.9404,14000.0
2007-10-18 10:15:00,24.97,24.98,24.94,24.95,34900.0,16.9404,16.9471,16.92,16.9268,34900.0
2007-10-18 10:20:00,24.95,24.96,24.91,24.93,72300.0,16.9268,16.9336,16.8997,16.9132,72300.0
2007-10-18 10:25:00,24.92,24.98,24.9,24.95,75300.0,16.9064,16.9471,16.8929,16.9268,75300.0
2007-10-18 10:30:00,24.95,24.95,24.93,24.94,17900.0,16.9268,16.9268,16.9132,16.92,17900.0
2007-10-18 10:35:00,24.94,24.95,24.93,24.94,15300.0,16.92,16.9268,16.9132,16.92,15300.0
2007-10-18 10:40:00,24.93,24.95,24.9,24.91,28900.0,16.9132,16.9268,16.8929,16.8997,28900.0
2007-10-18 10:45:00,24.9,24.91,24.89,24.9,18000.0,16.8929,16.8997,16.8861,16.8929,18000.0
2007-10-18 10:50:00,24.91,24.91,24.9,24.9,6700.0,16.8997,16.8997,16.8929,16.8929,6700.0
2007-10-18 10:55:00,24.9,24.91,24.9,24.91,15200.0,16.8929,16.8997,16.8929,16.8997,15200.0
2007-10-18 11:00:00,24.91,24.93,24.9,24.93,27600.0,16.8997,16.9132,16.8929,16.9132,27600.0
2007-10-18 11:05:00,24.93,24.94,24.92,24.93,11200.0,16.9132,16.92,16.9064,16.9132,11200.0
2007-10-18 11:10:00,24.93,24.93,24.9,24.91,43400.0,16.9132,16.9132,16.8929,16.8997,43400.0
2007-10-18 11:15:00,24.91,24.91,24.9,24.9,11300.0,16.8997,16.8997,16.8929,16.8929,11300.0
2007-10-18 11:20:00,24.9,24.93,24.9,24.91,12500.0,16.8929,16.9132,16.8929,16.8997,12500.0
2007-10-18 11:25:00,24.91,24.94,24.9,24.93,16900.0,16.8997,16.92,16.8929,16.9132,16900.0
2007-10-18 11:30:00,24.93,25.02,24.93,25.02,47000.0,16.9132,16.9743,16.9132,16.9743,47000.0
2007-10-18 11:35:00,25.02,25.14,25.01,25.13,68200.0,16.9743,17.0557,16.9675,17.0489,68200.0
2007-10-18 11:40:00,25.14,25.15,25.08,25.09,43300.0,17.0557,17.0625,17.015,17.0218,43300.0
2007-10-18 11:45:00,25.09,25.1,25.07,25.08,15400.0,17.0218,17.0286,17.0082,17.015,15400.0
2007-10-18 11:50:00,25.08,25.09,25.05,25.05,36600.0,17.015,17.0218,16.9946,16.9946,36600.0
2007-10-18 11:55:00,25.05,25.05,24.99,25.0,108100.0,16.9946,16.9946,16.9539,16.9607,108100.0
2007-10-18 12:00:00,25.0,25.03,24.99,25.0,36700.0,16.9607,16.9811,16.9539,16.9607,36700.0
2007-10-18 12:05:00,25.0,25.01,24.98,24.98,27200.0,16.9607,16.9675,16.9471,16.9471,27200.0
2007-10-18 12:10:00,24.98,24.99,24.97,24.98,11900.0,16.9471,16.9539,16.9404,16.9471,11900.0
2007-10-18 12:15:00,24.98,24.98,24.95,24.96,21500.0,16.9471,16.9471,16.9268,16.9336,21500.0
2007-10-18 12:20:00,24.96,25.0,24.95,24.99,11100.0,16.9336,16.9607,16.9268,16.9539,11100.0
2007-10-18 12:25:00,24.99,25.0,24.99,25.0,9600.0,16.9539,16.9607,16.9539,16.9607,9600.0
2007-10-18 12:30:00,25.0,25.0,24.98,25.0,49300.0,16.9607,16.9607,16.9471,16.9607,49300.0
2007-10-18 12:35:00,25.0,25.01,24.99,25.0,29400.0,16.9607,16.9675,16.9539,16.9607,29400.0
2007-10-18 12:40:00,25.0,25.01,24.99,24.99,15100.0,16.9607,16.9675,16.9539,16.9539,15100.0
2007-10-18 12:45:00,24.99,25.01,24.96,24.98,36500.0,16.9539,16.9675,16.9336,16.9471,36500.0
2007-10-18 12:50:00,24.99,25.01,24.97,24.98,43500.0,16.9539,16.9675,16.9404,16.9471,43500.0
2007-10-18 12:55:00,24.97,24.98,24.96,24.96,15200.0,16.9404,16.9471,16.9336,16.9336,15200.0
2007-10-18 13:00:00,24.96,25.0,24.96,24.99,37500.0,16.9336,16.9607,16.9336,16.9539,37500.0
2007-10-18 13:05:00,24.99,25.0,24.99,24.99,7300.0,16.9539,16.9607,16.9539,16.9539,7300.0
2007-10-18 13:10:00,24.99,25.0,24.98,24.99,18100.0,16.9539,16.9607,16.9471,16.9539,18100.0
2007-10-18 13:15:00,24.99,25.02,24.99,25.02,40400.0,16.9539,16.9743,16.9539,16.9743,40400.0
2007-10-18 13:20:00,25.02,25.03,25.0,25.03,15000.0,16.9743,16.9811,16.9607,16.9811,15000.0
2007-10-18 13:25:00,25.03,25.03,25.02,25.02,43100.0,16.9811,16.9811,16.9743,16.9743,43100.0
2007-10-18 13:30:00,25.02,25.06,25.02,25.06,23300.0,16.9743,17.0014,16.9743,17.0014,23300.0
2007-10-18 13:35:00,25.05,25.07,25.05,25.05,68000.0,16.9946,17.0082,16.9946,16.9946,68000.0
2007-10-18 13:40:00,25.05,25.06,25.03,25.04,31100.0,16.9946,17.0014,16.9811,16.9879,31100.0
2007-10-18 13:45:00,25.04,25.05,25.03,25.04,11800.0,16.9879,16.9946,16.9811,16.9879,11800.0
2007-10-18 13:50:00,25.05,25.05,25.04,25.05,6900.0,16.9946,16.9946,16.9879,16.9946,6900.0
2007-10-18 13:55:00,25.05,25.08,25.04,25.07,21600.0,16.9946,17.015,16.9879,17.0082,21600.0
2007-10-18 14:00:00,25.07,25.16,25.07,25.16,52300.0,17.0082,17.0693,17.0082,17.0693,52300.0
2007-10-18 14:05:00,25.15,25.16,25.14,25.15,44100.0,17.0625,17.0693,17.0557,17.0625,44100.0
2007-10-18 14:10:00,25.14,25.15,25.11,25.14,19100.0,17.0557,17.0625,17.0353,17.0557,19100.0
2007-10-18 14:15:00,25.14,25.14,25.12,25.12,14500.0,17.0557,17.0557,17.0421,17.0421,14500.0
2007-10-18 14:20:00,25.12,25.14,25.0,25.02,74100.0,17.0421,17.0557,16.9607,16.9743,74100.0
2007-10-18 14:25:00,25.0,25.02,24.99,24.99,34600.0,16.9607,16.9743,16.9539,16.9539,34600.0
2007-10-18 14:30:00,24.99,25.01,24.97,25.0,19600.0,16.9539,16.9675,16.9404,16.9607,19600.0
2007-10-18 14:35:00,24.99,25.01,24.99,25.0,25100.0,16.9539,16.9675,16.9539,16.9607,25100.0
2007-10-18 14:40:00,25.0,25.04,24.99,24.99,70400.0,16.9607,16.9879,16.9539,16.9539,70400.0
2007-10-18 14:45:00,24.99,25.01,24.97,24.98,42900.0,16.9539,16.9675,16.9404,16.9471,42900.0
2007-10-18 14:50:00,24.98,25.01,24.97,25.0,29700.0,16.9471,16.9675,16.9404,16.9607,29700.0
2007-10-18 14:55:00,25.01,25.01,24.99,24.99,22400.0,16.9675,16.9675,16.9539,16.9539,22400.0
2007-10-18 15:00:00,25.0,25.01,24.99,25.0,64100.0,16.9607,16.9675,16.9539,16.9607,64100.0
2007-10-18 15:05:00,25.0,25.03,25.0,25.02,35200.0,16.9607,16.9811,16.9607,16.9743,35200.0
2007-10-18 15:10:00,25.02,25.05,25.02,25.05,41500.0,16.9743,16.9946,16.9743,16.9946,41500.0
2007-10-18 15:15:00,25.05,25.06,25.04,25.04,31300.0,16.9946,17.0014,16.9879,16.9879,31300.0
2007-10-18 15:20:00,25.04,25.05,25.03,25.04,24900.0,16.9879,16.9946,16.9811,16.9879,24900.0
2007-10-18 15:25:00,25.04,25.04,24.98,25.0,62600.0,16.9879,16.9879,16.9471,16.9607,62600.0
2007-10-18 15:30:00,24.99,24.99,24.84,24.85,162900.0,16.9539,16.9539,16.8522,16.859,162900.0
2007-10-18 15:35:00,24.86,24.87,24.84,24.85,72300.0,16.8657,16.8725,16.8522,16.859,72300.0
2007-10-18 15:40:00,24.84,24.87,24.83,24.84,87400.0,16.8522,16.8725,16.8454,16.8522,87400.0
2007-10-18 15:45:00,24.85,24.85,24.78,24.8,280400.0,16.859,16.859,16.8115,16.825,280400.0
2007-10-18 15:50:00,24.8,24.88,24.79,24.87,76900.0,16.825,16.8793,16.8182,16.8725,76900.0
2007-10-18 15:55:00,24.86,24.87,24.81,24.81,102200.0,16.8657,16.8725,16.8318,16.8318,102200.0
2007-10-19 09:30:00,24.75,24.84,24.74,24.82,412700.0,16.7911,16.8522,16.7843,16.8386,412700.0
2007-10-19 09:35:00,24.82,24.98,24.82,24.95,44100.0,16.8386,16.9471,16.8386,16.9268,44100.0
2007-10-19 09:40:00,24.95,25.0,24.94,24.98,76000.0,16.9268,16.9607,16.92,16.9471,76000.0
2007-10-19 09:45:00,24.99,25.0,24.98,24.98,50400.0,16.9539,16.9607,16.9471,16.9471,50400.0
2007-10-19 09:50:00,24.98,25.0,24.96,24.99,68100.0,16.9471,16.9607,16.9336,16.9539,68100.0
2007-10-19 09:55:00,25.0,25.06,24.98,25.06,64900.0,16.9607,17.0014,16.9471,17.0014,64900.0
2007-10-19 10:00:00,25.06,25.1,24.98,24.99,61300.0,17.0014,17.0286,16.9471,16.9539,61300.0
2007-10-19 10:05:00,24.99,25.0,24.92,24.93,65300.0,16.9539,16.9607,16.9064,16.9132,65300.0
2007-10-19 10:10:00,24.93,25.0,24.92,24.99,28100.0,16.9132,16.9607,16.9064,16.9539,28100.0
2007-10-19 10:15:00,24.98,25.03,24.95,25.0,35800.0,16.9471,16.9811,16.9268,16.9607,35800.0
2007-10-19 10:20:00,25.0,25.02,24.98,24.98,18200.0,16.9607,16.9743,16.9471,16.9471,18200.0
2007-10-19 10:25:00,24.98,25.01,24.95,24.95,21500.0,16.9471,16.9675,16.9268,16.9268,21500.0
2007-10-19 10:30:00,24.95,24.95,24.89,24.9,29000.0,16.9268,16.9268,16.8861,16.8929,29000.0
2007-10-19 10:35:00,24.89,24.91,24.89,24.9,44100.0,16.8861,16.8997,16.8861,16.8929,44100.0
2007-10-19 10:40:00,24.9,24.9,24.79,24.82,62500.0,16.8929,16.8929,16.8182,16.8386,62500.0
2007-10-19 10:45:00,24.82,24.85,24.81,24.84,31500.0,16.8386,16.859,16.8318,16.8522,31500.0
2007-10-19 10:50:00,24.84,24.85,24.81,24.83,38100.0,16.8522,16.859,16.8318,16.8454,38100.0
2007-10-19 10:55:00,24.82,24.85,24.78,24.78,55900.0,16.8386,16.859,16.8115,16.8115,55900.0
2007-10-19 11:00:00,24.77,24.81,24.77,24.81,33300.0,16.8047,16.8318,16.8047,16.8318,33300.0
2007-10-19 11:05:00,24.81,24.81,24.75,24.79,44800.0,16.8318,16.8318,16.7911,16.8182,44800.0
2007-10-19 11:10:00,24.78,24.8,24.76,24.77,30300.0,16.8115,16.825,16.7979,16.8047,30300.0
2007-10-19 11:15:00,24.77,24.77,24.75,24.77,29100.0,16.8047,16.8047,16.7911,16.8047,29100.0
2007-10-19 11:20:00,24.75,24.76,24.73,24.74,37200.0,16.7911,16.7979,16.7775,16.7843,37200.0
2007-10-19 11:25:00,24.75,24.75,24.73,24.74,13300.0,16.7911,16.7911,16.7775,16.7843,13300.0
2007-10-19 11:30:00,24.74,24.74,24.66,24.66,37200.0,16.7843,16.7843,16.7301,16.7301,37200.0
2007-10-19 11:35:00,24.66,24.69,24.66,24.69,31300.0,16.7301,16.7504,16.7301,16.7504,31300.0
2007-10-19 11:40:00,24.69,24.69,24.68,24.69,13700.0,16.7504,16.7504,16.7436,16.7504,13700.0
2007-10-19 11:45:00,24.69,24.74,24.67,24.74,41100.0,16.7504,16.7843,16.7368,16.7843,41100.0
2007-10-19 11:50:00,24.74,24.78,24.74,24.78,44700.0,16.7843,16.8115,16.7843,16.8115,44700.0
2007-10-19 11:55:00,24.78,24.81,24.78,24.79,37800.0,16.8115,16.8318,16.8115,16.8182,37800.0
2007-10-19 12:00:00,24.78,24.78,24.75,24.76,34100.0,16.8115,16.8115,16.7911,16.7979,34100.0
2007-10-19 12:05:00,24.76,24.79,24.76,24.79,26700.0,16.7979,16.8182,16.7979,16.8182,26700.0
2007-10-19 12:10:00,24.79,24.83,24.78,24.83,35500.0,16.8182,16.8454,16.8115,16.8454,35500.0
2007-10-19 12:15:00,24.83,24.84,24.8,24.8,20700.0,16.8454,16.8522,16.825,16.825,20700.0
2007-10-19 12:20:00,24.81,24.81,24.71,24.71,24400.0,16.8318,16.8318,16.764,16.764,24400.0
2007-10-19 12:25:00,24.7,24.71,24.65,24.66,39700.0,16.7572,16.764,16.7233,16.7301,39700.0
2007-10-19 12:30:00,24.65,24.66,24.6,24.61,57700.0,16.7233,16.7301,16.6893,16.6961,57700.0
2007-10-19 12:35:00,24.62,24.63,24.6,24.62,42600.0,16.7029,16.7097,16.6893,16.7029,42600.0
2007-10-19 12:40:00,24.63,24.63,24.56,24.56,75500.0,16.7097,16.7097,16.6622,16.6622,75500.0
2007-10-19 12:45:00,24.57,24.62,24.57,24.6,48400.0,16.669,16.7029,16.669,16.6893,48400.0
2007-10-19 12:50:00,24.59,24.6,24.57,24.58,22500.0,16.6826,16.6893,16.669,16.6758,22500.0
2007-10-19 12:55:00,24.57,24.59,24.57,24.58,34700.0,16.669,16.6826,16.669,16.6758,34700.0
2007-10-19 13:00:00,24.58,24.59,24.58,24.59,22300.0,16.6758,16.6826,16.6758,16.6826,22300.0
2007-10-19 13:05:00,24.58,24.59,24.58,24.58,35400.0,16.6758,16.6826,16.6758,16.6758,35400.0
2007-10-19 13:10:00,24.58,24.59,24.58,24.58,28100.0,16.6758,16.6826,16.6758,16.6758,28100.0
2007-10-19 13:15:00,24.58,24.59,24.53,24.53,54200.0,16.6758,16.6826,16.6419,16.6419,54200.0
2007-10-19 13:20:00,24.53,24.55,24.5,24.52,49000.0,16.6419,16.6554,16.6215,16.6351,49000.0
2007-10-19 13:25:00,24.51,24.52,24.49,24.52,32800.0,16.6283,16.6351,16.6147,16.6351,32800.0
2007-10-19 13:30:00,24.51,24.53,24.5,24.53,26600.0,16.6283,16.6419,16.6215,16.6419,26600.0
2007-10-19 13:35:00,24.52,24.53,24.49,24.5,49400.0,16.6351,16.6419,16.6147,16.6215,49400.0
2007-10-19 13:40:00,24.5,24.53,24.49,24.52,34000.0,16.6215,16.6419,16.6147,16.6351,34000.0
2007-10-19 13:45:00,24.52,24.54,24.51,24.53,30500.0,16.6351,16.6486,16.6283,16.6419,30500.0
2007-10-19 13:50:00,24.53,24.54,24.52,24.53,16400.0,16.6419,16.6486,16.6351,16.6419,16400.0
2007-10-19 13:55:00,24.53,24.54,24.51,24.52,29100.0,16.6419,16.6486,16.6283,16.6351,29100.0
2007-10-19 14:00:00,24.52,24.53,24.49,24.49,44500.0,16.6351,16.6419,16.6147,16.6147,44500.0
2007-10-19 14:05:00,24.5,24.52,24.49,24.5,64300.0,16.6215,16.6351,16.6147,16.6215,64300.0
2007-10-19 14:10:00,24.5,24.51,24.43,24.43,63700.0,16.6215,16.6283,16.574,16.574,63700.0
2007-10-19 14:15:00,24.43,24.43,24.4,24.43,42200.0,16.574,16.574,16.5537,16.574,42200.0
2007-10-19 14:20:00,24.42,24.43,24.37,24.41,72000.0,16.5672,16.574,16.5333,16.5604,72000.0
2007-10-19 14:25:00,24.42,24.44,24.41,24.43,39900.0,16.5672,16.5808,16.5604,16.574,39900.0
2007-10-19 14:30:00,24.44,24.45,24.43,24.45,37300.0,16.5808,16.5876,16.574,16.5876,37300.0
2007-10-19 14:35:00,24.46,24.46,24.43,24.45,56000.0,16.5944,16.5944,16.574,16.5876,56000.0
2007-10-19 14:40:00,24.46,24.47,24.44,24.44,53400.0,16.5944,16.6012,16.5808,16.5808,53400.0
2007-10-19 14:45:00,24.44,24.47,24.44,24.46,48500.0,16.5808,16.6012,16.5808,16.5944,48500.0
2007-10-19 14:50:00,24.46,24.47,24.41,24.42,39400.0,16.5944,16.6012,16.5604,16.5672,39400.0
2007-10-19 14:55:00,24.42,24.42,24.36,24.37,51500.0,16.5672,16.5672,16.5265,16.5333,51500.0
2007-10-19 15:00:00,24.36,24.38,24.36,24.37,41300.0,16.5265,16.5401,16.5265,16.5333,41300.0
2007-10-19 15:05:00,24.37,24.39,24.36,24.39,41600.0,16.5333,16.5469,16.5265,16.5469,41600.0
2007-10-19 15:10:00,24.39,24.39,24.29,24.31,204600.0,16.5469,16.5469,16.479,16.4926,204600.0
2007-10-19 15:15:00,24.31,24.34,24.25,24.26,95800.0,16.4926,16.513,16.4519,16.4587,95800.0
2007-10-19 15:20:00,24.26,24.28,24.22,24.28,77300.0,16.4587,16.4722,16.4315,16.4722,77300.0
2007-10-19 15:25:00,24.27,24.3,24.26,24.26,75400.0,16.4655,16.4858,16.4587,16.4587,75400.0
2007-10-19 15:30:00,24.26,24.29,24.23,24.29,67100.0,16.4587,16.479,16.4383,16.479,67100.0
2007-10-19 15:35:00,24.28,24.42,24.27,24.42,137200.0,16.4722,16.5672,16.4655,16.5672,137200.0
2007-10-19 15:40:00,24.42,24.43,24.39,24.42,118700.0,16.5672,16.574,16.5469,16.5672,118700.0
2007-10-19 15:45:00,24.42,24.43,24.33,24.35,149200.0,16.5672,16.574,16.5062,16.5197,149200.0
2007-10-19 15:50:00,24.35,24.37,24.3,24.3,102100.0,16.5197,16.5333,16.4858,16.4858,102100.0
2007-10-19 15:55:00,24.31,24.32,24.25,24.27,177600.0,16.4926,16.4994,16.4519,16.4655,177600.0
2007-10-22 09:30:00,24.55,24.59,24.3,24.56,97700.0,16.6554,16.6826,16.4858,16.6622,97700.0
2007-10-22 09:35:00,24.57,24.82,24.53,24.79,65800.0,16.669,16.8386,16.6419,16.8182,65800.0
2007-10-22 09:40:00,24.79,24.97,24.79,24.9,106700.0,16.8182,16.9404,16.8182,16.8929,106700.0
2007-10-22 09:45:00,24.91,25.04,24.88,25.04,95000.0,16.8997,16.9879,16.8793,16.9879,95000.0
2007-10-22 09:50:00,25.03,25.03,24.91,24.98,68900.0,16.9811,16.9811,16.8997,16.9471,68900.0
2007-10-22 09:55:00,25.0,25.03,24.93,24.95,45200.0,16.9607,16.9811,16.9132,16.9268,45200.0
2007-10-22 10:00:00,24.95,24.99,24.91,24.97,61200.0,16.9268,16.9539,16.8997,16.9404,61200.0
2007-10-22 10:05:00,24.96,24.97,24.92,24.93,38300.0,16.9336,16.9404,16.9064,16.9132,38300.0
2007-10-22 10:10:00,24.93,25.08,24.93,25.08,35800.0,16.9132,17.015,16.9132,17.015,35800.0
2007-10-22 10:15:00,25.08,25.09,25.0,25.03,29500.0,17.015,17.0218,16.9607,16.9811,29500.0
2007-10-22 10:20:00,25.03,25.03,25.01,25.02,16600.0,16.9811,16.9811,16.9675,16.9743,16600.0
2007-10-22 10:25:00,25.01,25.04,25.0,25.04,39400.0,16.9675,16.9879,16.9607,16.9879,39400.0
2007-10-22 10:30:00,25.04,25.1,25.03,25.1,51100.0,16.9879,17.0286,16.9811,17.0286,51100.0
2007-10-22 10:35:00,25.1,25.12,25.06,25.06,29500.0,17.0286,17.0421,17.0014,17.0014,29500.0
2007-10-22 10:40:00,25.06,25.06,25.01,25.02,39700.0,17.0014,17.0014,16.9675,16.9743,39700.0
2007-10-22 10:45:00,25.02,25.03,24.98,25.0,49100.0,16.9743,16.9811,16.9471,16.9607,49100.0
2007-10-22 10:50:00,25.0,25.01,24.98,24.98,26000.0,16.9607,16.9675,16.9471,16.9471,26000.0
2007-10-22 10:55:00,24.98,25.03,24.95,25.02,29300.0,16.9471,16.9811,16.9268,16.9743,29300.0
2007-10-22 11:00:00,25.03,25.05,25.02,25.04,25900.0,16.9811,16.9946,16.9743,16.9879,25900.0
2007-10-22 11:05:00,25.04,25.08,25.03,25.07,30800.0,16.9879,17.015,16.9811,17.0082,30800.0
2007-10-22 11:10:00,25.07,25.08,25.06,25.07,30200.0,17.0082,17.015,17.0014,17.0082,30200.0
2007-10-22 11:15:00,25.07,25.08,25.07,25.07,14200.0,17.0082,17.015,17.0082,17.0082,14200.0
2007-10-22 11:20:00,25.08,25.19,25.08,25.17,38200.0,17.015,17.0896,17.015,17.0761,38200.0
2007-10-22 11:25:00,25.17,25.21,25.17,25.21,24100.0,17.0761,17.1032,17.0761,17.1032,24100.0
2007-10-22 11:30:00,25.21,25.29,25.2,25.28,33200.0,17.1032,17.1575,17.0964,17.1507,33200.0
2007-10-22 11:35:00,25.29,25.29,25.27,25.28,27600.0,17.1575,17.1575,17.1439,17.1507,27600.0
2007-10-22 11:40:00,25.29,25.35,25.28,25.32,44500.0,17.1575,17.1982,17.1507,17.1778,44500.0
2007-10-22 11:45:00,25.32,25.38,25.31,25.37,38200.0,17.1778,17.2185,17.171,17.2117,38200.0
2007-10-22 11:50:00,25.37,25.38,25.34,25.36,26500.0,17.2117,17.2185,17.1914,17.205,26500.0
2007-10-22 11:55:00,25.37,25.48,25.37,25.48,36000.0,17.2117,17.2864,17.2117,17.2864,36000.0
2007-10-22 12:00:00,25.48,25.54,25.46,25.53,53400.0,17.2864,17.3271,17.2728,17.3203,53400.0
2007-10-22 12:05:00,25.53,25.55,25.49,25.5,37100.0,17.3203,17.3339,17.2931,17.2999,37100.0
2007-10-22 12:10:00,25.5,25.51,25.4,25.47,55200.0,17.2999,17.3067,17.2321,17.2796,55200.0
2007-10-22 12:15:00,25.46,25.48,25.44,25.44,28100.0,17.2728,17.2864,17.2592,17.2592,28100.0
2007-10-22 12:20:00,25.43,25.43,25.34,25.38,60600.0,17.2524,17.2524,17.1914,17.2185,60600.0
2007-10-22 12:25:00,25.38,25.44,25.38,25.42,25100.0,17.2185,17.2592,17.2185,17.2457,25100.0
2007-10-22 12:30:00,25.42,25.46,25.4,25.42,31300.0,17.2457,17.2728,17.2321,17.2457,31300.0
2007-10-22 12:35:00,25.43,25.43,25.39,25.39,23800.0,17.2524,17.2524,17.2253,17.2253,23800.0
2007-10-22 12:40:00,25.39,25.44,25.39,25.43,18300.0,17.2253,17.2592,17.2253,17.2524,18300.0
2007-10-22 12:45:00,25.43,25.53,25.42,25.5,32300.0,17.2524,17.3203,17.2457,17.2999,32300.0
2007-10-22 12:50:00,25.52,25.62,25.5,25.59,24100.0,17.3135,17.3813,17.2999,17.361,24100.0
2007-10-22 12:55:00,25.59,25.63,25.58,25.61,24200.0,17.361,17.3881,17.3542,17.3746,24200.0
2007-10-22 13:00:00,25.61,25.67,25.6,25.65,28200.0,17.3746,17.4153,17.3678,17.4017,28200.0
2007-10-22 13:05:00,25.65,25.66,25.57,25.62,45000.0,17.4017,17.4085,17.3474,17.3813,45000.0
2007-10-22 13:10:00,25.61,25.62,25.53,25.56,43200.0,17.3746,17.3813,17.3203,17.3406,43200.0
2007-10-22 13:15:00,25.58,25.63,25.54,25.56,102100.0,17.3542,17.3881,17.3271,17.3406,102100.0
2007-10-22 13:20:00,25.56,25.59,25.52,25.53,26900.0,17.3406,17.361,17.3135,17.3203,26900.0
2007-10-22 13:25:00,25.53,25.54,25.49,25.5,43800.0,17.3203,17.3271,17.2931,17.2999,43800.0
2007-10-22 13:30:00,25.49,25.54,25.46,25.49,38400.0,17.2931,17.3271,17.2728,17.2931,38400.0
2007-10-22 13:35:00,25.49,25.5,25.47,25.49,40700.0,17.2931,17.2999,17.2796,17.2931,40700.0
2007-10-22 13:40:00,25.49,25.53,25.48,25.5,53700.0,17.2931,17.3203,17.2864,17.2999,53700.0
2007-10-22 13:45:00,25.49,25.56,25.49,25.53,42100.0,17.2931,17.3406,17.2931,17.3203,42100.0
2007-10-22 13:50:00,25.53,25.58,25.53,25.54,49000.0,17.3203,17.3542,17.3203,17.3271,49000.0
2007-10-22 13:55:00,25.53,25.59,25.53,25.57,43000.0,17.3203,17.361,17.3203,17.3474,43000.0
2007-10-22 14:00:00,25.57,25.58,25.56,25.58,22500.0,17.3474,17.3542,17.3406,17.3542,22500.0
2007-10-22 14:05:00,25.57,25.59,25.56,25.57,46600.0,17.3474,17.361,17.3406,17.3474,46600.0
2007-10-22 14:10:00,25.57,25.57,25.53,25.53,25300.0,17.3474,17.3474,17.3203,17.3203,25300.0
2007-10-22 14:15:00,25.54,25.56,25.51,25.51,59100.0,17.3271,17.3406,17.3067,17.3067,59100.0
2007-10-22 14:20:00,25.52,25.56,25.47,25.48,57000.0,17.3135,17.3406,17.2796,17.2864,57000.0
2007-10-22 14:25:00,25.48,25.52,25.38,25.42,93100.0,17.2864,17.3135,17.2185,17.2457,93100.0
2007-10-22 14:30:00,25.42,25.5,25.41,25.43,44600.0,17.2457,17.2999,17.2389,17.2524,44600.0
2007-10-22 14:35:00,25.43,25.43,25.38,25.39,30300.0,17.2524,17.2524,17.2185,17.2253,30300.0
2007-10-22 14:40:00,25.38,25.47,25.38,25.47,23100.0,17.2185,17.2796,17.2185,17.2796,23100.0
2007-10-22 14:45:00,25.46,25.5,25.45,25.5,28000.0,17.2728,17.2999,17.266,17.2999,28000.0
2007-10-22 14:50:00,25.49,25.5,25.42,25.43,31300.0,17.2931,17.2999,17.2457,17.2524,31300.0
2007-10-22 14:55:00,25.42,25.46,25.41,25.45,22600.0,17.2457,17.2728,17.2389,17.266,22600.0
2007-10-22 15:00:00,25.45,25.48,25.38,25.38,42900.0,17.266,17.2864,17.2185,17.2185,42900.0
2007-10-22 15:05:00,25.38,25.47,25.36,25.38,74300.0,17.2185,17.2796,17.205,17.2185,74300.0
2007-10-22 15:10:00,25.39,25.39,25.33,25.39,27800.0,17.2253,17.2253,17.1846,17.2253,27800.0
2007-10-22 15:15:00,25.39,25.43,25.38,25.41,32600.0,17.2253,17.2524,17.2185,17.2389,32600.0
2007-10-22 15:20:00,25.41,25.41,25.35,25.35,45400.0,17.2389,17.2389,17.1982,17.1982,45400.0
2007-10-22 15:25:00,25.35,25.42,25.32,25.4,55800.0,17.1982,17.2457,17.1778,17.2321,55800.0
2007-10-22 15:30:00,25.4,25.41,25.39,25.41,55600.0,17.2321,17.2389,17.2253,17.2389,55600.0
2007-10-22 15:35:00,25.4,25.41,25.39,25.39,54300.0,17.2321,17.2389,17.2253,17.2253,54300.0
2007-10-22 15:40:00,25.4,25.44,25.38,25.43,51100.0,17.2321,17.2592,17.2185,17.2524,51100.0
2007-10-22 15:45:00,25.43,25.48,25.42,25.44,87500.0,17.2524,17.2864,17.2457,17.2592,87500.0
2007-10-22 15:50:00,25.45,25.5,25.42,25.47,125200.0,17.266,17.2999,17.2457,17.2796,125200.0
2007-10-22 15:55:00,25.47,25.48,25.38,25.47,143600.0,17.2796,17.2864,17.2185,17.2796,143600.0
2007-10-23 09:30:00,25.42,25.67,25.42,25.51,25700.0,17.2457,17.4153,17.2457,17.3067,25700.0
2007-10-23 09:35:00,25.51,25.57,25.5,25.5,23600.0,17.3067,17.3474,17.2999,17.2999,23600.0
2007-10-23 09:40:00,25.5,25.5,25.47,25.49,25600.0,17.2999,17.2999,17.2796,17.2931,25600.0
2007-10-23 09:45:00,25.48,25.49,25.43,25.43,76000.0,17.2864,17.2931,17.2524,17.2524,76000.0
2007-10-23 09:50:00,25.42,25.42,25.31,25.34,77300.0,17.2457,17.2457,17.171,17.1914,77300.0
2007-10-23 09:55:00,25.33,25.36,25.07,25.08,126900.0,17.1846,17.205,17.0082,17.015,126900.0
2007-10-23 10:00:00,25.07,25.22,25.03,25.13,99500.0,17.0082,17.11,16.9811,17.0489,99500.0
2007-10-23 10:05:00,25.12,25.24,25.12,25.17,77000.0,17.0421,17.1235,17.0421,17.0761,77000.0
2007-10-23 10:10:00,25.17,25.21,25.09,25.1,70200.0,17.0761,17.1032,17.0218,17.0286,70200.0
2007-10-23 10:15:00,25.1,25.11,24.99,25.04,72100.0,17.0286,17.0353,16.9539,16.9879,72100.0
2007-10-23 10:20:00,25.04,25.08,24.9,24.94,142000.0,16.9879,17.015,16.8929,16.92,142000.0
2007-10-23 10:25:00,24.94,25.05,24.93,25.0,110600.0,16.92,16.9946,16.9132,16.9607,110600.0
2007-10-23 10:30:00,25.0,25.18,25.0,25.14,62500.0,16.9607,17.0828,16.9607,17.0557,62500.0
2007-10-23 10:35:00,25.16,25.19,25.09,25.1,44300.0,17.0693,17.0896,17.0218,17.0286,44300.0
2007-10-23 10:40:00,25.1,25.14,25.08,25.09,17000.0,17.0286,17.0557,17.015,17.0218,17000.0
2007-10-23 10:45:00,25.08,25.13,25.08,25.1,13800.0,17.015,17.0489,17.015,17.0286,13800.0
2007-10-23 10:50:00,25.1,25.14,25.08,25.1,31500.0,17.0286,17.0557,17.015,17.0286,31500.0
2007-10-23 10:55:00,25.09,25.1,25.07,25.09,18100.0,17.0218,17.0286,17.0082,17.0218,18100.0
2007-10-23 11:00:00,25.09,25.11,25.09,25.1,33100.0,17.0218,17.0353,17.0218,17.0286,33100.0
2007-10-23 11:05:00,25.09,25.12,25.04,25.04,48000.0,17.0218,17.0421,16.9879,16.9879,48000.0
2007-10-23 11:10:00,25.04,25.06,25.01,25.02,50100.0,16.9879,17.0014,16.9675,16.9743,50100.0
2007-10-23 11:15:00,25.02,25.08,25.01,25.07,28200.0,16.9743,17.015,16.9675,17.0082,28200.0
2007-10-23 11:20:00,25.08,25.1,25.05,25.07,27600.0,17.015,17.0286,16.9946,17.0082,27600.0
2007-10-23 11:25:00,25.07,25.13,25.06,25.13,20400.0,17.0082,17.0489,17.0014,17.0489,20400.0
2007-10-23 11:30:00,25.14,25.2,25.13,25.19,76100.0,17.0557,17.0964,17.0489,17.0896,76100.0
2007-10-23 11:35:00,25.18,25.26,25.17,25.25,32600.0,17.0828,17.1371,17.0761,17.1303,32600.0
2007-10-23 11:40:00,25.25,25.26,25.22,25.25,48400.0,17.1303,17.1371,17.11,17.1303,48400.0
2007-10-23 11:45:00,25.25,25.28,25.23,25.24,39900.0,17.1303,17.1507,17.1168,17.1235,39900.0
2007-10-23 11:50:00,25.24,25.27,25.24,25.24,34400.0,17.1235,17.1439,17.1235,17.1235,34400.0
2007-10-23 11:55:00,25.23,25.24,25.18,25.23,33900.0,17.1168,17.1235,17.0828,17.1168,33900.0
2007-10-23 12:00:00,25.24,25.27,25.21,25.22,33900.0,17.1235,17.1439,17.1032,17.11,33900.0
2007-10-23 12:05:00,25.22,25.23,25.19,25.19,14800.0,17.11,17.1168,17.0896,17.0896,14800.0
2007-10-23 12:10:00,25.2,25.27,25.19,25.26,33200.0,17.0964,17.1439,17.0896,17.1371,33200.0
2007-10-23 12:15:00,25.26,25.33,25.23,25.32,67800.0,17.1371,17.1846,17.1168,17.1778,67800.0
2007-10-23 12:20:00,25.33,25.34,25.29,25.3,48700.0,17.1846,17.1914,17.1575,17.1642,48700.0
2007-10-23 12:25:00,25.3,25.3,25.28,25.29,24400.0,17.1642,17.1642,17.1507,17.1575,24400.0
2007-10-23 12:30:00,25.29,25.3,25.29,25.29,16300.0,17.1575,17.1642,17.1575,17.1575,16300.0
2007-10-23 12:35:00,25.3,25.3,25.26,25.3,26900.0,17.1642,17.1642,17.1371,17.1642,26900.0
2007-10-23 12:40:00,25.29,25.31,25.28,25.31,22300.0,17.1575,17.171,17.1507,17.171,22300.0
2007-10-23 12:45:00,25.31,25.33,25.3,25.32,25100.0,17.171,17.1846,17.1642,17.1778,25100.0
2007-10-23 12:50:00,25.32,25.33,25.29,25.29,36000.0,17.1778,17.1846,17.1575,17.1575,36000.0
2007-10-23 12:55:00,25.3,25.3,25.26,25.29,22200.0,17.1642,17.1642,17.1371,17.1575,22200.0
2007-10-23 13:00:00,25.29,25.35,25.23,25.33,70600.0,17.1575,17.1982,17.1168,17.1846,70600.0
2007-10-23 13:05:00,25.34,25.34,25.32,25.33,25700.0,17.1914,17.1914,17.1778,17.1846,25700.0
2007-10-23 13:10:00,25.33,25.35,25.33,25.35,25900.0,17.1846,17.1982,17.1846,17.1982,25900.0
2007-10-23 13:15:00,25.35,25.44,25.34,25.43,52100.0,17.1982,17.2592,17.1914,17.2524,52100.0
2007-10-23 13:20:00,25.42,25.43,25.4,25.42,18400.0,17.2457,17.2524,17.2321,17.2457,18400.0
2007-10-23 13:25:00,25.42,25.42,25.36,25.36,26300.0,17.2457,17.2457,17.205,17.205,26300.0
2007-10-23 13:30:00,25.37,25.37,25.3,25.31,32400.0,17.2117,17.2117,17.1642,17.171,32400.0
2007-10-23 13:35:00,25.31,25.36,25.31,25.34,19300.0,17.171,17.205,17.171,17.1914,19300.0
2007-10-23 13:40:00,25.34,25.37,25.3,25.35,23300.0,17.1914,17.2117,17.1642,17.1982,23300.0
2007-10-23 13:45:00,25.35,25.35,25.27,25.28,26800.0,17.1982,17.1982,17.1439,17.1507,26800.0
2007-10-23 13:50:00,25.28,25.32,25.27,25.31,13900.0,17.1507,17.1778,17.1439,17.171,13900.0
2007-10-23 13:55:00,25.3,25.35,25.3,25.34,17700.0,17.1642,17.1982,17.1642,17.1914,17700.0
2007-10-23 14:00:00,25.35,25.43,25.33,25.41,28400.0,17.1982,17.2524,17.1846,17.2389,28400.0
2007-10-23 14:05:00,25.42,25.45,25.4,25.43,30400.0,17.2457,17.266,17.2321,17.2524,30400.0
2007-10-23 14:10:00,25.43,25.48,25.42,25.47,41500.0,17.2524,17.2864,17.2457,17.2796,41500.0
2007-10-23 14:15:00,25.48,25.52,25.47,25.5,36200.0,17.2864,17.3135,17.2796,17.2999,36200.0
2007-10-23 14:20:00,25.51,25.52,25.5,25.5,29400.0,17.3067,17.3135,17.2999,17.2999,29400.0
2007-10-23 14:25:00,25.5,25.53,25.49,25.49,36900.0,17.2999,17.3203,17.2931,17.2931,36900.0
2007-10-23 14:30:00,25.5,25.56,25.49,25.52,26200.0,17.2999,17.3406,17.2931,17.3135,26200.0
2007-10-23 14:35:00,25.52,25.52,25.46,25.48,25400.0,17.3135,17.3135,17.2728,17.2864,25400.0
2007-10-23 14:40:00,25.48,25.51,25.47,25.51,15300.0,17.2864,17.3067,17.2796,17.3067,15300.0
2007-10-23 14:45:00,25.51,25.51,25.42,25.44,50300.0,17.3067,17.3067,17.2457,17.2592,50300.0
2007-10-23 14:50:00,25.44,25.47,25.4,25.41,81700.0,17.2592,17.2796,17.2321,17.2389,81700.0
2007-10-23 14:55:00,25.41,25.45,25.39,25.4,62100.0,17.2389,17.266,17.2253,17.2321,62100.0
2007-10-23 15:00:00,25.39,25.41,25.37,25.4,60200.0,17.2253,17.2389,17.2117,17.2321,60200.0
2007-10-23 15:05:00,25.39,25.4,25.36,25.37,45800.0,17.2253,17.2321,17.205,17.2117,45800.0
2007-10-23 15:10:00,25.36,25.37,25.31,25.32,36100.0,17.205,17.2117,17.171,17.1778,36100.0
2007-10-23 15:15:00,25.32,25.36,25.31,25.34,32000.0,17.1778,17.205,17.171,17.1914,32000.0
2007-10-23 15:20:00,25.34,25.35,25.3,25.31,38100.0,17.1914,17.1982,17.1642,17.171,38100.0
2007-10-23 15:25:00,25.31,25.44,25.3,25.42,51400.0,17.171,17.2592,17.1642,17.2457,51400.0
2007-10-23 15:30:00,25.42,25.46,25.41,25.42,36200.0,17.2457,17.2728,17.2389,17.2457,36200.0
2007-10-23 15:35:00,25.41,25.41,25.36,25.38,56600.0,17.2389,17.2389,17.205,17.2185,56600.0
2007-10-23 15:40:00,25.39,25.5,25.38,25.49,98800.0,17.2253,17.2999,17.2185,17.2931,98800.0
2007-10-23 15:45:00,25.5,25.5,25.43,25.44,74300.0,17.2999,17.2999,17.2524,17.2592,74300.0
2007-10-23 15:50:00,25.45,25.45,25.4,25.41,104500.0,17.266,17.266,17.2321,17.2389,104500.0
2007-10-23 15:55:00,25.41,25.43,25.38,25.43,134500.0,17.2389,17.2524,17.2185,17.2524,134500.0
2007-10-24 09:30:00,25.26,25.26,25.13,25.14,81300.0,17.1371,17.1371,17.0489,17.0557,81300.0
2007-10-24 09:35:00,25.13,25.2,25.1,25.19,21300.0,17.0489,17.0964,17.0286,17.0896,21300.0
2007-10-24 09:40:00,25.19,25.45,25.19,25.45,101900.0,17.0896,17.266,17.0896,17.266,101900.0
2007-10-24 09:45:00,25.45,25.45,25.34,25.34,60400.0,17.266,17.266,17.1914,17.1914,60400.0
2007-10-24 09:50:00,25.35,25.36,25.32,25.34,38200.0,17.1982,17.205,17.1778,17.1914,38200.0
2007-10-24 09:55:00,25.34,25.35,25.31,25.33,29800.0,17.1914,17.1982,17.171,17.1846,29800.0
2007-10-24 10:00:00,25.33,25.37,25.27,25.35,79700.0,17.1846,17.2117,17.1439,17.1982,79700.0
2007-10-24 10:05:00,25.35,25.37,25.23,25.29,54600.0,17.1982,17.2117,17.1168,17.1575,54600.0
2007-10-24 10:10:00,25.3,25.32,25.27,25.29,41700.0,17.1642,17.1778,17.1439,17.1575,41700.0
2007-10-24 10:15:00,25.29,25.31,25.27,25.28,25900.0,17.1575,17.171,17.1439,17.1507,25900.0
2007-10-24 10:20:00,25.28,25.31,25.26,25.3,30900.0,17.1507,17.171,17.1371,17.1642,30900.0
2007-10-24 10:25:00,25.3,25.31,25.28,25.3,52000.0,17.1642,17.171,17.1507,17.1642,52000.0
2007-10-24 10:30:00,25.29,25.29,25.26,25.29,47900.0,17.1575,17.1575,17.1371,17.1575,47900.0
2007-10-24 10:35:00,25.3,25.36,25.28,25.33,49600.0,17.1642,17.205,17.1507,17.1846,49600.0
2007-10-24 10:40:00,25.33,25.35,25.27,25.28,43300.0,17.1846,17.1982,17.1439,17.1507,43300.0
2007-10-24 10:45:00,25.28,25.29,25.2,25.22,53500.0,17.1507,17.1575,17.0964,17.11,53500.0
2007-10-24 10:50:00,25.22,25.29,25.19,25.28,86800.0,17.11,17.1575,17.0896,17.1507,86800.0
2007-10-24 10:55:00,25.28,25.32,25.28,25.3,36600.0,17.1507,17.1778,17.1507,17.1642,36600.0
2007-10-24 11:00:00,25.29,25.39,25.27,25.36,71600.0,17.1575,17.2253,17.1439,17.205,71600.0
2007-10-24 11:05:00,25.37,25.37,25.3,25.31,53300.0,17.2117,17.2117,17.1642,17.171,53300.0
2007-10-24 11:10:00,25.31,25.32,25.22,25.24,51600.0,17.171,17.1778,17.11,17.1235,51600.0
2007-10-24 11:15:00,25.25,25.3,25.22,25.25,56100.0,17.1303,17.1642,17.11,17.1303,56100.0
2007-10-24 11:20:00,25.25,25.32,25.23,25.32,50400.0,17.1303,17.1778,17.1168,17.1778,50400.0
2007-10-24 11:25:00,25.31,25.47,25.31,25.46,42900.0,17.171,17.2796,17.171,17.2728,42900.0
2007-10-24 11:30:00,25.46,25.48,25.35,25.36,39300.0,17.2728,17.2864,17.1982,17.205,39300.0
2007-10-24 11:35:00,25.36,25.44,25.36,25.41,25800.0,17.205,17.2592,17.205,17.2389,25800.0
2007-10-24 11:40:00,25.41,25.42,25.37,25.38,27300.0,17.2389,17.2457,17.2117,17.2185,27300.0
2007-10-24 11:45:00,25.38,25.41,25.36,25.4,23400.0,17.2185,17.2389,17.205,17.2321,23400.0
2007-10-24 11:50:00,25.39,25.46,25.39,25.45,17600.0,17.2253,17.2728,17.2253,17.266,17600.0
2007-10-24 11:55:00,25.45,25.45,25.35,25.35,30400.0,17.266,17.266,17.1982,17.1982,30400.0
2007-10-24 12:00:00,25.35,25.35,25.3,25.31,20200.0,17.1982,17.1982,17.1642,17.171,20200.0
2007-10-24 12:05:00,25.3,25.43,25.3,25.43,35600.0,17.1642,17.2524,17.1642,17.2524,35600.0
2007-10-24 12:10:00,25.43,25.43,25.39,25.39,16100.0,17.2524,17.2524,17.2253,17.2253,16100.0
2007-10-24 12:15:00,25.39,25.42,25.39,25.4,13200.0,17.2253,17.2457,17.2253,17.2321,13200.0
2007-10-24 12:20:00,25.4,25.4,25.37,25.38,37300.0,17.2321,17.2321,17.2117,17.2185,37300.0
2007-10-24 12:25:00,25.38,25.41,25.37,25.39,24800.0,17.2185,17.2389,17.2117,17.2253,24800.0
2007-10-24 12:30:00,25.38,25.43,25.38,25.41,26100.0,17.2185,17.2524,17.2185,17.2389,26100.0
2007-10-24 12:35:00,25.41,25.42,25.38,25.41,28600.0,17.2389,17.2457,17.2185,17.2389,28600.0
2007-10-24 12:40:00,25.4,25.45,25.4,25.45,16600.0,17.2321,17.266,17.2321,17.266,16600.0
2007-10-24 12:45:00,25.44,25.45,25.41,25.43,17200.0,17.2592,17.266,17.2389,17.2524,17200.0
2007-10-24 12:50:00,25.43,25.43,25.36,25.37,17400.0,17.2524,17.2524,17.205,17.2117,17400.0
2007-10-24 12:55:00,25.36,25.42,25.36,25.41,17300.0,17.205,17.2457,17.205,17.2389,17300.0
2007-10-24 13:00:00,25.41,25.42,25.37,25.39,19300.0,17.2389,17.2457,17.2117,17.2253,19300.0
2007-10-24 13:05:00,25.39,25.43,25.38,25.42,14900.0,17.2253,17.2524,17.2185,17.2457,14900.0
2007-10-24 13:10:00,25.43,25.43,25.41,25.41,19400.0,17.2524,17.2524,17.2389,17.2389,19400.0
2007-10-24 13:15:00,25.41,25.41,25.35,25.36,43100.0,17.2389,17.2389,17.1982,17.205,43100.0
2007-10-24 13:20:00,25.35,25.37,25.32,25.35,25900.0,17.1982,17.2117,17.1778,17.1982,25900.0
2007-10-24 13:25:00,25.35,25.39,25.34,25.38,22800.0,17.1982,17.2253,17.1914,17.2185,22800.0
2007-10-24 13:30:00,25.37,25.38,25.35,25.37,12700.0,17.2117,17.2185,17.1982,17.2117,12700.0
2007-10-24 13:35:00,25.36,25.37,25.33,25.33,21600.0,17.205,17.2117,17.1846,17.1846,21600.0
2007-10-24 13:40:00,25.33,25.34,25.3,25.31,19700.0,17.1846,17.1914,17.1642,17.171,19700.0
2007-10-24 13:45:00,25.31,25.36,25.31,25.35,10000.0,17.171,17.205,17.171,17.1982,10000.0
2007-10-24 13:50:00,25.36,25.37,25.33,25.33,23900.0,17.205,17.2117,17.1846,17.1846,23900.0
2007-10-24 13:55:00,25.34,25.36,25.31,25.35,10400.0,17.1914,17.205,17.171,17.1982,10400.0
2007-10-24 14:00:00,25.35,25.36,25.27,25.28,46600.0,17.1982,17.205,17.1439,17.1507,46600.0
2007-10-24 14:05:00,25.28,25.3,25.27,25.29,23600.0,17.1507,17.1642,17.1439,17.1575,23600.0
2007-10-24 14:10:00,25.28,25.31,25.26,25.3,30300.0,17.1507,17.171,17.1371,17.1642,30300.0
2007-10-24 14:15:00,25.3,25.37,25.29,25.36,30000.0,17.1642,17.2117,17.1575,17.205,30000.0
2007-10-24 14:20:00,25.36,25.49,25.36,25.45,57000.0,17.205,17.2931,17.205,17.266,57000.0
2007-10-24 14:25:00,25.46,25.53,25.4,25.51,31800.0,17.2728,17.3203,17.2321,17.3067,31800.0
2007-10-24 14:30:00,25.51,25.6,25.48,25.6,41200.0,17.3067,17.3678,17.2864,17.3678,41200.0
2007-10-24 14:35:00,25.59,25.61,25.54,25.58,25400.0,17.361,17.3746,17.3271,17.3542,25400.0
2007-10-24 14:40:00,25.58,25.58,25.55,25.57,46300.0,17.3542,17.3542,17.3339,17.3474,46300.0
2007-10-24 14:45:00,25.56,25.61,25.56,25.57,25000.0,17.3406,17.3746,17.3406,17.3474,25000.0
2007-10-24 14:50:00,25.57,25.63,25.56,25.61,25100.0,17.3474,17.3881,17.3406,17.3746,25100.0
2007-10-24 14:55:00,25.6,25.7,25.56,25.7,35400.0,17.3678,17.4356,17.3406,17.4356,35400.0
2007-10-24 15:00:00,25.69,25.75,25.66,25.75,30100.0,17.4288,17.4695,17.4085,17.4695,30100.0
2007-10-24 15:05:00,25.74,25.74,25.69,25.72,26500.0,17.4628,17.4628,17.4288,17.4492,26500.0
2007-10-24 15:10:00,25.73,25.83,25.73,25.81,49600.0,17.456,17.5238,17.456,17.5102,49600.0
2007-10-24 15:15:00,25.81,25.83,25.73,25.73,53600.0,17.5102,17.5238,17.456,17.456,53600.0
2007-10-24 15:20:00,25.74,25.77,25.7,25.71,43700.0,17.4628,17.4831,17.4356,17.4424,43700.0
2007-10-24 15:25:00,25.71,25.82,25.69,25.81,50800.0,17.4424,17.517,17.4288,17.5102,50800.0
2007-10-24 15:30:00,25.81,25.82,25.67,25.68,46000.0,17.5102,17.517,17.4153,17.422,46000.0
2007-10-24 15:35:00,25.67,25.72,25.65,25.67,49200.0,17.4153,17.4492,17.4017,17.4153,49200.0
2007-10-24 15:40:00,25.66,25.7,25.66,25.67,60400.0,17.4085,17.4356,17.4085,17.4153,60400.0
2007-10-24 15:45:00,25.67,25.7,25.65,25.67,63600.0,17.4153,17.4356,17.4017,17.4153,63600.0
2007-10-24 15:50:00,25.66,25.74,25.64,25.74,70500.0,17.4085,17.4628,17.3949,17.4628,70500.0
2007-10-24 15:55:00,25.74,25.78,25.73,25.77,82300.0,17.4628,17.4899,17.456,17.4831,82300.0
2007-10-25 09:30:00,26.31,26.31,25.66,25.78,35500.0,17.8495,17.8495,17.4085,17.4899,35500.0
2007-10-25 09:35:00,25.77,25.86,25.76,25.77,25500.0,17.4831,17.5442,17.4763,17.4831,25500.0
2007-10-25 09:40:00,25.76,25.95,25.76,25.95,31800.0,17.4763,17.6052,17.4763,17.6052,31800.0
2007-10-25 09:45:00,25.94,25.97,25.89,25.9,31100.0,17.5984,17.6188,17.5645,17.5713,31100.0
2007-10-25 09:50:00,25.9,25.9,25.82,25.85,22600.0,17.5713,17.5713,17.517,17.5374,22600.0
2007-10-25 09:55:00,25.85,25.87,25.81,25.83,22700.0,17.5374,17.551,17.5102,17.5238,22700.0
2007-10-25 10:00:00,25.83,25.89,25.83,25.89,62600.0,17.5238,17.5645,17.5238,17.5645,62600.0
2007-10-25 10:05:00,25.9,25.97,25.89,25.94,48000.0,17.5713,17.6188,17.5645,17.5984,48000.0
2007-10-25 10:10:00,25.95,25.99,25.95,25.98,35300.0,17.6052,17.6324,17.6052,17.6256,35300.0
2007-10-25 10:15:00,25.98,25.99,25.96,25.98,65900.0,17.6256,17.6324,17.612,17.6256,65900.0
2007-10-25 10:20:00,25.98,26.03,25.97,26.02,63300.0,17.6256,17.6595,17.6188,17.6527,63300.0
2007-10-25 10:25:00,26.03,26.05,25.99,26.04,22400.0,17.6595,17.6731,17.6324,17.6663,22400.0
2007-10-25 10:30:00,26.05,26.06,26.03,26.05,25400.0,17.6731,17.6799,17.6595,17.6731,25400.0
2007-10-25 10:35:00,26.04,26.09,26.03,26.03,23100.0,17.6663,17.7002,17.6595,17.6595,23100.0
2007-10-25 10:40:00,26.03,26.03,25.99,25.99,40700.0,17.6595,17.6595,17.6324,17.6324,40700.0
2007-10-25 10:45:00,25.98,25.99,25.93,25.95,74400.0,17.6256,17.6324,17.5917,17.6052,74400.0
2007-10-25 10:50:00,25.95,25.99,25.94,25.95,41900.0,17.6052,17.6324,17.5984,17.6052,41900.0
2007-10-25 10:55:00,25.95,25.98,25.9,25.97,38100.0,17.6052,17.6256,17.5713,17.6188,38100.0
2007-10-25 11:00:00,25.97,25.98,25.92,25.93,32400.0,17.6188,17.6256,17.5849,17.5917,32400.0
2007-10-25 11:05:00,25.93,25.94,25.89,25.91,29400.0,17.5917,17.5984,17.5645,17.5781,29400.0
2007-10-25 11:10:00,25.92,25.96,25.92,25.92,18400.0,17.5849,17.612,17.5849,17.5849,18400.0
2007-10-25 11:15:00,25.92,25.92,25.89,25.9,23700.0,17.5849,17.5849,17.5645,17.5713,23700.0
2007-10-25 11:20:00,25.91,25.95,25.9,25.93,18400.0,17.5781,17.6052,17.5713,17.5917,18400.0
2007-10-25 11:25:00,25.93,25.93,25.89,25.9,25100.0,17.5917,17.5917,17.5645,17.5713,25100.0
2007-10-25 11:30:00,25.9,25.93,25.9,25.92,60400.0,17.5713,17.5917,17.5713,17.5849,60400.0
2007-10-25 11:35:00,25.92,25.92,25.85,25.85,37000.0,17.5849,17.5849,17.5374,17.5374,37000.0
2007-10-25 11:40:00,25.85,25.87,25.84,25.85,29200.0,17.5374,17.551,17.5306,17.5374,29200.0
2007-10-25 11:45:00,25.85,25.85,25.82,25.83,19400.0,17.5374,17.5374,17.517,17.5238,19400.0
2007-10-25 11:50:00,25.82,25.82,25.77,25.78,25900.0,17.517,17.517,17.4831,17.4899,25900.0
2007-10-25 11:55:00,25.77,25.78,25.76,25.77,49600.0,17.4831,17.4899,17.4763,17.4831,49600.0
2007-10-25 12:00:00,25.77,25.79,25.76,25.78,56800.0,17.4831,17.4967,17.4763,17.4899,56800.0
2007-10-25 12:05:00,25.78,25.81,25.77,25.81,46800.0,17.4899,17.5102,17.4831,17.5102,46800.0
2007-10-25 12:10:00,25.81,25.85,25.76,25.79,56700.0,17.5102,17.5374,17.4763,17.4967,56700.0
2007-10-25 12:15:00,25.79,25.81,25.77,25.81,18100.0,17.4967,17.5102,17.4831,17.5102,18100.0
2007-10-25 12:20:00,25.81,25.81,25.76,25.79,38100.0,17.5102,17.5102,17.4763,17.4967,38100.0
2007-10-25 12:25:00,25.79,25.8,25.77,25.78,23200.0,17.4967,17.5035,17.4831,17.4899,23200.0
2007-10-25 12:30:00,25.79,25.8,25.77,25.78,15300.0,17.4967,17.5035,17.4831,17.4899,15300.0
2007-10-25 12:35:00,25.77,25.78,25.76,25.77,24400.0,17.4831,17.4899,17.4763,17.4831,24400.0
2007-10-25 12:40:00,25.78,25.85,25.77,25.85,34500.0,17.4899,17.5374,17.4831,17.5374,34500.0
2007-10-25 12:45:00,25.85,25.92,25.85,25.89,50500.0,17.5374,17.5849,17.5374,17.5645,50500.0
2007-10-25 12:50:00,25.89,25.9,25.87,25.87,12600.0,17.5645,17.5713,17.551,17.551,12600.0
2007-10-25 12:55:00,25.87,25.88,25.83,25.85,26400.0,17.551,17.5577,17.5238,17.5374,26400.0
2007-10-25 13:00:00,25.85,25.91,25.83,25.85,37200.0,17.5374,17.5781,17.5238,17.5374,37200.0
2007-10-25 13:05:00,25.86,25.87,25.76,25.77,64900.0,17.5442,17.551,17.4763,17.4831,64900.0
2007-10-25 13:10:00,25.78,25.79,25.76,25.78,34400.0,17.4899,17.4967,17.4763,17.4899,34400.0
2007-10-25 13:15:00,25.77,25.83,25.76,25.78,44100.0,17.4831,17.5238,17.4763,17.4899,44100.0
2007-10-25 13:20:00,25.78,25.78,25.69,25.72,77700.0,17.4899,17.4899,17.4288,17.4492,77700.0
2007-10-25 13:25:00,25.72,25.75,25.71,25.75,26500.0,17.4492,17.4695,17.4424,17.4695,26500.0
2007-10-25 13:30:00,25.76,25.78,25.7,25.7,56100.0,17.4763,17.4899,17.4356,17.4356,56100.0
2007-10-25 13:35:00,25.71,25.72,25.64,25.66,54500.0,17.4424,17.4492,17.3949,17.4085,54500.0
2007-10-25 13:40:00,25.66,25.72,25.65,25.7,23700.0,17.4085,17.4492,17.4017,17.4356,23700.0
2007-10-25 13:45:00,25.7,25.73,25.69,25.72,17700.0,17.4356,17.456,17.4288,17.4492,17700.0
2007-10-25 13:50:00,25.72,25.73,25.68,25.68,18600.0,17.4492,17.456,17.422,17.422,18600.0
2007-10-25 13:55:00,25.68,25.69,25.66,25.66,37700.0,17.422,17.4288,17.4085,17.4085,37700.0
2007-10-25 14:00:00,25.66,25.67,25.62,25.67,73200.0,17.4085,17.4153,17.3813,17.4153,73200.0
2007-10-25 14:05:00,25.67,25.67,25.65,25.66,26100.0,17.4153,17.4153,17.4017,17.4085,26100.0
2007-10-25 14:10:00,25.66,25.75,25.66,25.74,46500.0,17.4085,17.4695,17.4085,17.4628,46500.0
2007-10-25 14:15:00,25.74,25.75,25.72,25.72,79200.0,17.4628,17.4695,17.4492,17.4492,79200.0
2007-10-25 14:20:00,25.73,25.74,25.71,25.74,78100.0,17.456,17.4628,17.4424,17.4628,78100.0
2007-10-25 14:25:00,25.73,25.74,25.71,25.73,65700.0,17.456,17.4628,17.4424,17.456,65700.0
2007-10-25 14:30:00,25.73,25.73,25.66,25.71,54500.0,17.456,17.456,17.4085,17.4424,54500.0
2007-10-25 14:35:00,25.71,25.75,25.7,25.75,41400.0,17.4424,17.4695,17.4356,17.4695,41400.0
2007-10-25 14:40:00,25.74,25.75,25.71,25.71,47000.0,17.4628,17.4695,17.4424,17.4424,47000.0
2007-10-25 14:45:00,25.7,25.75,25.69,25.73,31600.0,17.4356,17.4695,17.4288,17.456,31600.0
2007-10-25 14:50:00,25.73,25.77,25.71,25.72,45400.0,17.456,17.4831,17.4424,17.4492,45400.0
2007-10-25 14:55:00,25.72,25.84,25.68,25.81,69100.0,17.4492,17.5306,17.422,17.5102,69100.0
2007-10-25 15:00:00,25.82,25.84,25.79,25.79,27500.0,17.517,17.5306,17.4967,17.4967,27500.0
2007-10-25 15:05:00,25.8,25.8,25.73,25.75,47800.0,17.5035,17.5035,17.456,17.4695,47800.0
2007-10-25 15:10:00,25.73,25.76,25.73,25.74,53700.0,17.456,17.4763,17.456,17.4628,53700.0
2007-10-25 15:15:00,25.74,25.78,25.74,25.78,93700.0,17.4628,17.4899,17.4628,17.4899,93700.0
2007-10-25 15:20:00,25.78,25.8,25.74,25.76,50900.0,17.4899,17.5035,17.4628,17.4763,50900.0
2007-10-25 15:25:00,25.76,25.77,25.74,25.75,58300.0,17.4763,17.4831,17.4628,17.4695,58300.0
2007-10-25 15:30:00,25.75,25.75,25.72,25.75,37300.0,17.4695,17.4695,17.4492,17.4695,37300.0
2007-10-25 15:35:00,25.74,25.76,25.73,25.74,63200.0,17.4628,17.4763,17.456,17.4628,63200.0
2007-10-25 15:40:00,25.74,25.88,25.73,25.84,209700.0,17.4628,17.5577,17.456,17.5306,209700.0
2007-10-25 15:45:00,25.84,25.86,25.81,25.82,91000.0,17.5306,17.5442,17.5102,17.517,91000.0
2007-10-25 15:50:00,25.82,25.82,25.78,25.8,108700.0,17.517,17.517,17.4899,17.5035,108700.0
2007-10-25 15:55:00,25.8,25.8,25.74,25.75,111400.0,17.5035,17.5035,17.4628,17.4695,111400.0
2007-10-26 09:30:00,26.09,26.19,25.99,26.06,54900.0,17.7002,17.768,17.6324,17.6799,54900.0
2007-10-26 09:35:00,26.05,26.14,26.0,26.03,38000.0,17.6731,17.7341,17.6391,17.6595,38000.0
2007-10-26 09:40:00,26.04,26.1,25.9,25.98,94300.0,17.6663,17.707,17.5713,17.6256,94300.0
2007-10-26 09:45:00,25.98,26.06,25.93,25.98,56300.0,17.6256,17.6799,17.5917,17.6256,56300.0
2007-10-26 09:50:00,25.97,26.02,25.85,25.85,24800.0,17.6188,17.6527,17.5374,17.5374,24800.0
2007-10-26 09:55:00,25.85,25.86,25.78,25.81,41700.0,17.5374,17.5442,17.4899,17.5102,41700.0
2007-10-26 10:00:00,25.81,25.84,25.75,25.79,42600.0,17.5102,17.5306,17.4695,17.4967,42600.0
2007-10-26 10:05:00,25.8,25.87,25.79,25.85,64300.0,17.5035,17.551,17.4967,17.5374,64300.0
2007-10-26 10:10:00,25.85,26.08,25.84,26.08,144800.0,17.5374,17.6934,17.5306,17.6934,144800.0
2007-10-26 10:15:00,26.09,26.09,25.95,26.0,84200.0,17.7002,17.7002,17.6052,17.6391,84200.0
2007-10-26 10:20:00,26.0,26.02,25.98,26.0,78900.0,17.6391,17.6527,17.6256,17.6391,78900.0
2007-10-26 10:25:00,26.0,26.03,25.99,26.03,50300.0,17.6391,17.6595,17.6324,17.6595,50300.0
2007-10-26 10:30:00,26.03,26.04,25.96,26.01,70500.0,17.6595,17.6663,17.612,17.6459,70500.0
2007-10-26 10:35:00,26.02,26.14,25.99,26.09,72100.0,17.6527,17.7341,17.6324,17.7002,72100.0
2007-10-26 10:40:00,26.09,26.09,26.0,26.0,114900.0,17.7002,17.7002,17.6391,17.6391,114900.0
2007-10-26 10:45:00,26.0,26.04,25.95,26.02,90900.0,17.6391,17.6663,17.6052,17.6527,90900.0
2007-10-26 10:50:00,26.02,26.04,25.98,26.0,53600.0,17.6527,17.6663,17.6256,17.6391,53600.0
2007-10-26 10:55:00,25.99,26.12,25.99,26.05,36200.0,17.6324,17.7206,17.6324,17.6731,36200.0
2007-10-26 11:00:00,26.06,26.07,26.01,26.02,16500.0,17.6799,17.6866,17.6459,17.6527,16500.0
2007-10-26 11:05:00,26.03,26.04,25.99,25.99,22300.0,17.6595,17.6663,17.6324,17.6324,22300.0
2007-10-26 11:10:00,25.99,26.02,25.95,26.0,24300.0,17.6324,17.6527,17.6052,17.6391,24300.0
2007-10-26 11:15:00,26.0,26.0,25.92,25.92,16100.0,17.6391,17.6391,17.5849,17.5849,16100.0
2007-10-26 11:20:00,25.92,25.97,25.89,25.97,25800.0,17.5849,17.6188,17.5645,17.6188,25800.0
2007-10-26 11:25:00,25.96,26.0,25.92,25.97,16200.0,17.612,17.6391,17.5849,17.6188,16200.0
2007-10-26 11:30:00,25.97,26.0,25.97,25.97,14700.0,17.6188,17.6391,17.6188,17.6188,14700.0
2007-10-26 11:35:00,25.97,26.0,25.95,25.95,28900.0,17.6188,17.6391,17.6052,17.6052,28900.0
2007-10-26 11:40:00,25.96,25.96,25.92,25.92,23100.0,17.612,17.612,17.5849,17.5849,23100.0
2007-10-26 11:45:00,25.93,25.96,25.93,25.96,17700.0,17.5917,17.612,17.5917,17.612,17700.0
2007-10-26 11:50:00,25.96,25.97,25.95,25.96,5700.0,17.612,17.6188,17.6052,17.612,5700.0
2007-10-26 11:55:00,25.96,25.97,25.9,25.9,20900.0,17.612,17.6188,17.5713,17.5713,20900.0
2007-10-26 12:00:00,25.89,25.89,25.85,25.86,18700.0,17.5645,17.5645,17.5374,17.5442,18700.0
2007-10-26 12:05:00,25.85,25.86,25.85,25.85,5500.0,17.5374,17.5442,17.5374,17.5374,5500.0
2007-10-26 12:10:00,25.85,25.88,25.84,25.88,18500.0,17.5374,17.5577,17.5306,17.5577,18500.0
2007-10-26 12:15:00,25.88,25.89,25.87,25.88,8300.0,17.5577,17.5645,17.551,17.5577,8300.0
2007-10-26 12:20:00,25.88,25.88,25.87,25.88,5700.0,17.5577,17.5577,17.551,17.5577,5700.0
2007-10-26 12:25:00,25.87,25.98,25.87,25.96,48300.0,17.551,17.6256,17.551,17.612,48300.0
2007-10-26 12:30:00,25.97,26.03,25.95,26.02,34900.0,17.6188,17.6595,17.6052,17.6527,34900.0
2007-10-26 12:35:00,26.02,26.05,26.0,26.05,22300.0,17.6527,17.6731,17.6391,17.6731,22300.0
2007-10-26 12:40:00,26.05,26.1,26.05,26.07,17200.0,17.6731,17.707,17.6731,17.6866,17200.0
2007-10-26 12:45:00,26.07,26.07,26.0,26.0,17500.0,17.6866,17.6866,17.6391,17.6391,17500.0
2007-10-26 12:50:00,26.0,26.01,25.95,25.96,15400.0,17.6391,17.6459,17.6052,17.612,15400.0
2007-10-26 12:55:00,25.96,25.97,25.96,25.97,5800.0,17.612,17.6188,17.612,17.6188,5800.0
2007-10-26 13:00:00,25.96,25.97,25.94,25.95,21100.0,17.612,17.6188,17.5984,17.6052,21100.0
2007-10-26 13:05:00,25.95,26.0,25.94,26.0,16900.0,17.6052,17.6391,17.5984,17.6391,16900.0
2007-10-26 13:10:00,25.99,26.01,25.99,26.0,15500.0,17.6324,17.6459,17.6324,17.6391,15500.0
2007-10-26 13:15:00,26.0,26.07,26.0,26.06,26500.0,17.6391,17.6866,17.6391,17.6799,26500.0
2007-10-26 13:20:00,26.06,26.13,26.06,26.13,17100.0,17.6799,17.7273,17.6799,17.7273,17100.0
2007-10-26 13:25:00,26.13,26.14,26.08,26.09,18300.0,17.7273,17.7341,17.6934,17.7002,18300.0
2007-10-26 13:30:00,26.08,26.08,25.99,26.02,64300.0,17.6934,17.6934,17.6324,17.6527,64300.0
2007-10-26 13:35:00,26.01,26.02,25.95,25.96,20900.0,17.6459,17.6527,17.6052,17.612,20900.0
2007-10-26 13:40:00,25.96,25.98,25.95,25.97,14200.0,17.612,17.6256,17.6052,17.6188,14200.0
2007-10-26 13:45:00,25.97,25.99,25.97,25.98,6600.0,17.6188,17.6324,17.6188,17.6256,6600.0
2007-10-26 13:50:00,25.98,26.02,25.98,26.0,24400.0,17.6256,17.6527,17.6256,17.6391,24400.0
2007-10-26 13:55:00,26.0,26.01,25.99,26.0,17800.0,17.6391,17.6459,17.6324,17.6391,17800.0
2007-10-26 14:00:00,26.0,26.08,25.99,26.08,26000.0,17.6391,17.6934,17.6324,17.6934,26000.0
2007-10-26 14:05:00,26.07,26.07,26.04,26.05,27800.0,17.6866,17.6866,17.6663,17.6731,27800.0
2007-10-26 14:10:00,26.05,26.08,26.05,26.06,26900.0,17.6731,17.6934,17.6731,17.6799,26900.0
2007-10-26 14:15:00,26.07,26.2,26.06,26.17,114800.0,17.6866,17.7748,17.6799,17.7545,114800.0
2007-10-26 14:20:00,26.17,26.17,26.09,26.16,66400.0,17.7545,17.7545,17.7002,17.7477,66400.0
2007-10-26 14:25:00,26.15,26.17,26.13,26.13,41200.0,17.7409,17.7545,17.7273,17.7273,41200.0
2007-10-26 14:30:00,26.14,26.17,26.13,26.17,20300.0,17.7341,17.7545,17.7273,17.7545,20300.0
2007-10-26 14:35:00,26.16,26.2,26.14,26.2,45000.0,17.7477,17.7748,17.7341,17.7748,45000.0
2007-10-26 14:40:00,26.2,26.25,26.19,26.23,30900.0,17.7748,17.8088,17.768,17.7952,30900.0
2007-10-26 14:45:00,26.23,26.25,26.16,26.16,35700.0,17.7952,17.8088,17.7477,17.7477,35700.0
2007-10-26 14:50:00,26.16,26.16,26.14,26.15,12700.0,17.7477,17.7477,17.7341,17.7409,12700.0
2007-10-26 14:55:00,26.15,26.16,26.11,26.13,39700.0,17.7409,17.7477,17.7138,17.7273,39700.0
2007-10-26 15:00:00,26.13,26.16,26.09,26.1,47800.0,17.7273,17.7477,17.7002,17.707,47800.0
2007-10-26 15:05:00,26.1,26.11,26.05,26.06,26800.0,17.707,17.7138,17.6731,17.6799,26800.0
2007-10-26 15:10:00,26.06,26.07,26.01,26.01,24100.0,17.6799,17.6866,17.6459,17.6459,24100.0
2007-10-26 15:15:00,26.01,26.04,26.0,26.03,39600.0,17.6459,17.6663,17.6391,17.6595,39600.0
2007-10-26 15:20:00,26.03,26.03,25.99,26.0,23600.0,17.6595,17.6595,17.6324,17.6391,23600.0
2007-10-26 15:25:00,25.99,26.02,25.99,26.0,19000.0,17.6324,17.6527,17.6324,17.6391,19000.0
2007-10-26 15:30:00,26.01,26.05,26.01,26.03,59600.0,17.6459,17.6731,17.6459,17.6595,59600.0
2007-10-26 15:35:00,26.03,26.06,26.0,26.01,104100.0,17.6595,17.6799,17.6391,17.6459,104100.0
2007-10-26 15:40:00,26.0,26.04,26.0,26.02,109900.0,17.6391,17.6663,17.6391,17.6527,109900.0
2007-10-26 15:45:00,26.01,26.03,25.99,26.01,76800.0,17.6459,17.6595,17.6324,17.6459,76800.0
2007-10-26 15:50:00,26.0,26.02,26.0,26.01,89800.0,17.6391,17.6527,17.6391,17.6459,89800.0
2007-10-26 15:55:00,26.01,26.03,25.99,26.03,104500.0,17.6459,17.6595,17.6324,17.6595,104500.0
2007-10-29 09:30:00,26.05,26.11,25.94,25.96,93800.0,17.6731,17.7138,17.5984,17.612,93800.0
2007-10-29 09:35:00,25.97,26.01,25.88,25.95,38500.0,17.6188,17.6459,17.5577,17.6052,38500.0
2007-10-29 09:40:00,25.95,26.02,25.95,26.02,28700.0,17.6052,17.6527,17.6052,17.6527,28700.0
2007-10-29 09:45:00,26.02,26.06,25.95,25.99,98800.0,17.6527,17.6799,17.6052,17.6324,98800.0
2007-10-29 09:50:00,26.0,26.07,25.95,26.0,100400.0,17.6391,17.6866,17.6052,17.6391,100400.0
2007-10-29 09:55:00,26.01,26.01,25.9,25.9,21200.0,17.6459,17.6459,17.5713,17.5713,21200.0
2007-10-29 10:00:00,25.91,25.91,25.81,25.81,16700.0,17.5781,17.5781,17.5102,17.5102,16700.0
2007-10-29 10:05:00,25.83,25.96,25.82,25.95,93400.0,17.5238,17.612,17.517,17.6052,93400.0
2007-10-29 10:10:00,25.95,26.0,25.95,25.96,63000.0,17.6052,17.6391,17.6052,17.612,63000.0
2007-10-29 10:15:00,25.96,25.96,25.91,25.92,24300.0,17.612,17.612,17.5781,17.5849,24300.0
2007-10-29 10:20:00,25.91,25.94,25.85,25.94,29400.0,17.5781,17.5984,17.5374,17.5984,29400.0
2007-10-29 10:25:00,25.95,26.01,25.94,25.98,69900.0,17.6052,17.6459,17.5984,17.6256,69900.0
2007-10-29 10:30:00,25.99,26.0,25.9,26.0,60800.0,17.6324,17.6391,17.5713,17.6391,60800.0
2007-10-29 10:35:00,26.0,26.0,25.97,25.99,64200.0,17.6391,17.6391,17.6188,17.6324,64200.0
2007-10-29 10:40:00,26.0,26.0,25.98,25.99,31500.0,17.6391,17.6391,17.6256,17.6324,31500.0
2007-10-29 10:45:00,25.99,26.0,25.99,25.99,16200.0,17.6324,17.6391,17.6324,17.6324,16200.0
2007-10-29 10:50:00,25.99,26.0,25.94,25.99,45700.0,17.6324,17.6391,17.5984,17.6324,45700.0
2007-10-29 10:55:00,25.99,26.01,25.98,25.98,26600.0,17.6324,17.6459,17.6256,17.6256,26600.0
2007-10-29 11:00:00,25.98,25.99,25.96,25.96,13500.0,17.6256,17.6324,17.612,17.612,13500.0
2007-10-29 11:05:00,25.96,26.0,25.95,26.0,17000.0,17.612,17.6391,17.6052,17.6391,17000.0
2007-10-29 11:10:00,26.0,26.0,25.99,26.0,21700.0,17.6391,17.6391,17.6324,17.6391,21700.0
2007-10-29 11:15:00,25.99,26.0,25.98,25.98,16000.0,17.6324,17.6391,17.6256,17.6256,16000.0
2007-10-29 11:20:00,25.98,26.0,25.98,25.99,17700.0,17.6256,17.6391,17.6256,17.6324,17700.0
2007-10-29 11:25:00,26.0,26.0,25.99,25.99,12900.0,17.6391,17.6391,17.6324,17.6324,12900.0
2007-10-29 11:30:00,26.0,26.01,25.99,26.0,46900.0,17.6391,17.6459,17.6324,17.6391,46900.0
2007-10-29 11:35:00,26.01,26.05,26.0,26.05,23100.0,17.6459,17.6731,17.6391,17.6731,23100.0
2007-10-29 11:40:00,26.05,26.08,26.04,26.07,28700.0,17.6731,17.6934,17.6663,17.6866,28700.0
2007-10-29 11:45:00,26.07,26.08,26.04,26.04,18000.0,17.6866,17.6934,17.6663,17.6663,18000.0
2007-10-29 11:50:00,26.05,26.05,26.04,26.05,6200.0,17.6731,17.6731,17.6663,17.6731,6200.0
2007-10-29 11:55:00,26.04,26.05,26.04,26.04,4400.0,17.6663,17.6731,17.6663,17.6663,4400.0
2007-10-29 12:00:00,26.04,26.05,26.04,26.04,13800.0,17.6663,17.6731,17.6663,17.6663,13800.0
2007-10-29 12:05:00,26.05,26.05,26.04,26.04,14000.0,17.6731,17.6731,17.6663,17.6663,14000.0
2007-10-29 12:10:00,26.05,26.05,26.04,26.04,13400.0,17.6731,17.6731,17.6663,17.6663,13400.0
2007-10-29 12:15:00,26.05,26.05,26.0,26.01,64400.0,17.6731,17.6731,17.6391,17.6459,64400.0
2007-10-29 12:20:00,26.01,26.03,25.97,25.97,37100.0,17.6459,17.6595,17.6188,17.6188,37100.0
2007-10-29 12:25:00,25.98,25.98,25.97,25.98,3300.0,17.6256,17.6256,17.6188,17.6256,3300.0
2007-10-29 12:30:00,25.97,25.98,25.97,25.98,3500.0,17.6188,17.6256,17.6188,17.6256,3500.0
2007-10-29 12:35:00,25.98,25.98,25.94,25.96,32100.0,17.6256,17.6256,17.5984,17.612,32100.0
2007-10-29 12:40:00,25.95,25.96,25.95,25.95,9300.0,17.6052,17.612,17.6052,17.6052,9300.0
2007-10-29 12:45:00,25.96,25.97,25.95,25.97,15000.0,17.612,17.6188,17.6052,17.6188,15000.0
2007-10-29 12:50:00,25.97,25.98,25.96,25.97,8000.0,17.6188,17.6256,17.612,17.6188,8000.0
2007-10-29 12:55:00,25.97,25.98,25.97,25.98,8500.0,17.6188,17.6256,17.6188,17.6256,8500.0
2007-10-29 13:00:00,25.98,25.98,25.97,25.97,12000.0,17.6256,17.6256,17.6188,17.6188,12000.0
2007-10-29 13:05:00,25.97,25.97,25.96,25.97,6200.0,17.6188,17.6188,17.612,17.6188,6200.0
2007-10-29 13:10:00,25.97,26.02,25.97,26.01,16900.0,17.6188,17.6527,17.6188,17.6459,16900.0
2007-10-29 13:15:00,26.01,26.02,26.01,26.02,6700.0,17.6459,17.6527,17.6459,17.6527,6700.0
2007-10-29 13:20:00,26.02,26.02,25.99,25.99,16800.0,17.6527,17.6527,17.6324,17.6324,16800.0
2007-10-29 13:25:00,25.99,26.0,25.99,26.0,7000.0,17.6324,17.6391,17.6324,17.6391,7000.0
2007-10-29 13:30:00,26.0,26.01,25.99,26.0,50200.0,17.6391,17.6459,17.6324,17.6391,50200.0
2007-10-29 13:35:00,26.0,26.0,25.99,26.0,16100.0,17.6391,17.6391,17.6324,17.6391,16100.0
2007-10-29 13:40:00,26.0,26.0,25.99,26.0,7100.0,17.6391,17.6391,17.6324,17.6391,7100.0
2007-10-29 13:45:00,26.0,26.01,25.99,26.0,37700.0,17.6391,17.6459,17.6324,17.6391,37700.0
2007-10-29 13:50:00,26.0,26.0,25.99,26.0,8000.0,17.6391,17.6391,17.6324,17.6391,8000.0
2007-10-29 13:55:00,25.99,26.0,25.99,26.0,12400.0,17.6324,17.6391,17.6324,17.6391,12400.0
2007-10-29 14:00:00,26.0,26.01,25.99,26.01,35200.0,17.6391,17.6459,17.6324,17.6459,35200.0
2007-10-29 14:05:00,26.01,26.01,26.0,26.0,412800.0,17.6459,17.6459,17.6391,17.6391,412800.0
2007-10-29 14:10:00,26.0,26.01,25.99,26.0,201600.0,17.6391,17.6459,17.6324,17.6391,201600.0
2007-10-29 14:15:00,26.0,26.01,25.99,26.0,6200.0,17.6391,17.6459,17.6324,17.6391,6200.0
2007-10-29 14:20:00,26.0,26.01,26.0,26.01,18300.0,17.6391,17.6459,17.6391,17.6459,18300.0
2007-10-29 14:25:00,26.01,26.01,26.0,26.0,69000.0,17.6459,17.6459,17.6391,17.6391,69000.0
2007-10-29 14:30:00,26.0,26.01,26.0,26.0,17900.0,17.6391,17.6459,17.6391,17.6391,17900.0
2007-10-29 14:35:00,26.01,26.01,26.0,26.0,17100.0,17.6459,17.6459,17.6391,17.6391,17100.0
2007-10-29 14:40:00,26.0,26.01,26.0,26.0,6200.0,17.6391,17.6459,17.6391,17.6391,6200.0
2007-10-29 14:45:00,26.01,26.02,26.0,26.02,23400.0,17.6459,17.6527,17.6391,17.6527,23400.0
2007-10-29 14:50:00,26.02,26.02,26.01,26.02,3800.0,17.6527,17.6527,17.6459,17.6527,3800.0
2007-10-29 14:55:00,26.01,26.04,26.01,26.03,21600.0,17.6459,17.6663,17.6459,17.6595,21600.0
2007-10-29 15:00:00,26.03,26.04,26.02,26.03,11700.0,17.6595,17.6663,17.6527,17.6595,11700.0
2007-10-29 15:05:00,26.03,26.05,26.03,26.05,24400.0,17.6595,17.6731,17.6595,17.6731,24400.0
2007-10-29 15:10:00,26.04,26.05,26.03,26.03,17700.0,17.6663,17.6731,17.6595,17.6595,17700.0
2007-10-29 15:15:00,26.03,26.05,26.03,26.04,22000.0,17.6595,17.6731,17.6595,17.6663,22000.0
2007-10-29 15:20:00,26.04,26.05,26.04,26.04,5700.0,17.6663,17.6731,17.6663,17.6663,5700.0
2007-10-29 15:25:00,26.04,26.08,26.04,26.08,13500.0,17.6663,17.6934,17.6663,17.6934,13500.0
2007-10-29 15:30:00,26.08,26.09,26.07,26.08,20500.0,17.6934,17.7002,17.6866,17.6934,20500.0
2007-10-29 15:35:00,26.08,26.09,26.07,26.08,18400.0,17.6934,17.7002,17.6866,17.6934,18400.0
2007-10-29 15:40:00,26.08,26.09,26.07,26.07,29800.0,17.6934,17.7002,17.6866,17.6866,29800.0
2007-10-29 15:45:00,26.07,26.08,26.03,26.03,25900.0,17.6866,17.6934,17.6595,17.6595,25900.0
2007-10-29 15:50:00,26.03,26.04,26.0,26.01,34700.0,17.6595,17.6663,17.6391,17.6459,34700.0
2007-10-29 15:55:00,26.0,26.01,26.0,26.0,254700.0,17.6391,17.6459,17.6391,17.6391,254700.0
2007-10-30 09:30:00,26.07,26.5,26.07,26.27,1100.0,17.6866,17.9784,17.6866,17.8223,1100.0
2007-10-30 09:35:00,26.27,26.27,25.99,26.1,58600.0,17.8223,17.8223,17.6324,17.707,58600.0
2007-10-30 09:40:00,26.12,26.15,26.06,26.06,15500.0,17.7206,17.7409,17.6799,17.6799,15500.0
2007-10-30 09:45:00,26.06,26.08,25.99,26.03,13400.0,17.6799,17.6934,17.6324,17.6595,13400.0
2007-10-30 09:50:00,26.03,26.04,25.98,26.01,198200.0,17.6595,17.6663,17.6256,17.6459,198200.0
2007-10-30 09:55:00,26.0,26.1,26.0,26.06,49500.0,17.6391,17.707,17.6391,17.6799,49500.0
2007-10-30 10:00:00,26.07,26.08,26.0,26.0,30600.0,17.6866,17.6934,17.6391,17.6391,30600.0
2007-10-30 10:05:00,26.0,26.0,25.93,25.93,14400.0,17.6391,17.6391,17.5917,17.5917,14400.0
2007-10-30 10:10:00,25.93,26.05,25.92,26.01,28500.0,17.5917,17.6731,17.5849,17.6459,28500.0
2007-10-30 10:15:00,26.01,26.01,25.97,25.97,9100.0,17.6459,17.6459,17.6188,17.6188,9100.0
2007-10-30 10:20:00,25.97,25.97,25.92,25.93,25600.0,17.6188,17.6188,17.5849,17.5917,25600.0
2007-10-30 10:25:00,25.92,25.93,25.9,25.91,35500.0,17.5849,17.5917,17.5713,17.5781,35500.0
2007-10-30 10:30:00,25.91,25.92,25.89,25.9,43200.0,17.5781,17.5849,17.5645,17.5713,43200.0
2007-10-30 10:35:00,25.9,25.92,25.86,25.88,40000.0,17.5713,17.5849,17.5442,17.5577,40000.0
2007-10-30 10:40:00,25.88,25.91,25.87,25.9,15900.0,17.5577,17.5781,17.551,17.5713,15900.0
2007-10-30 10:45:00,25.9,25.9,25.86,25.88,23500.0,17.5713,17.5713,17.5442,17.5577,23500.0
2007-10-30 10:50:00,25.88,25.91,25.87,25.87,17100.0,17.5577,17.5781,17.551,17.551,17100.0
2007-10-30 10:55:00,25.88,25.92,25.87,25.88,35300.0,17.5577,17.5849,17.551,17.5577,35300.0
2007-10-30 11:00:00,25.88,25.88,25.85,25.86,11300.0,17.5577,17.5577,17.5374,17.5442,11300.0
2007-10-30 11:05:00,25.86,25.9,25.86,25.87,16500.0,17.5442,17.5713,17.5442,17.551,16500.0
2007-10-30 11:10:00,25.87,25.87,25.83,25.84,14400.0,17.551,17.551,17.5238,17.5306,14400.0
2007-10-30 11:15:00,25.84,25.84,25.81,25.81,19900.0,17.5306,17.5306,17.5102,17.5102,19900.0
2007-10-30 11:20:00,25.81,25.83,25.81,25.81,21500.0,17.5102,17.5238,17.5102,17.5102,21500.0
2007-10-30 11:25:00,25.82,25.82,25.77,25.77,14000.0,17.517,17.517,17.4831,17.4831,14000.0
2007-10-30 11:30:00,25.78,25.82,25.78,25.81,21500.0,17.4899,17.517,17.4899,17.5102,21500.0
2007-10-30 11:35:00,25.8,25.8,25.78,25.78,16000.0,17.5035,17.5035,17.4899,17.4899,16000.0
2007-10-30 11:40:00,25.78,25.79,25.78,25.79,14900.0,17.4899,17.4967,17.4899,17.4967,14900.0
2007-10-30 11:45:00,25.78,25.8,25.73,25.74,36500.0,17.4899,17.5035,17.456,17.4628,36500.0
2007-10-30 11:50:00,25.74,25.74,25.65,25.65,44000.0,17.4628,17.4628,17.4017,17.4017,44000.0
2007-10-30 11:55:00,25.66,25.66,25.64,25.65,180600.0,17.4085,17.4085,17.3949,17.4017,180600.0
2007-10-30 12:00:00,25.65,25.72,25.65,25.69,24400.0,17.4017,17.4492,17.4017,17.4288,24400.0
2007-10-30 12:05:00,25.68,25.69,25.65,25.65,34100.0,17.422,17.4288,17.4017,17.4017,34100.0
2007-10-30 12:10:00,25.66,25.74,25.65,25.74,20700.0,17.4085,17.4628,17.4017,17.4628,20700.0
2007-10-30 12:15:00,25.74,25.79,25.73,25.79,7800.0,17.4628,17.4967,17.456,17.4967,7800.0
2007-10-30 12:20:00,25.78,25.78,25.75,25.78,26300.0,17.4899,17.4899,17.4695,17.4899,26300.0
2007-10-30 12:25:00,25.78,25.83,25.78,25.82,20500.0,17.4899,17.5238,17.4899,17.517,20500.0
2007-10-30 12:30:00,25.81,25.85,25.81,25.85,14900.0,17.5102,17.5374,17.5102,17.5374,14900.0
2007-10-30 12:35:00,25.84,25.85,25.83,25.84,16400.0,17.5306,17.5374,17.5238,17.5306,16400.0
2007-10-30 12:40:00,25.84,25.85,25.83,25.84,10400.0,17.5306,17.5374,17.5238,17.5306,10400.0
2007-10-30 12:45:00,25.85,25.87,25.84,25.84,28300.0,17.5374,17.551,17.5306,17.5306,28300.0
2007-10-30 12:50:00,25.85,25.87,25.84,25.86,16000.0,17.5374,17.551,17.5306,17.5442,16000.0
2007-10-30 12:55:00,25.86,25.87,25.86,25.86,14100.0,17.5442,17.551,17.5442,17.5442,14100.0
2007-10-30 13:00:00,25.86,25.86,25.8,25.82,100000.0,17.5442,17.5442,17.5035,17.517,100000.0
2007-10-30 13:05:00,25.82,25.83,25.77,25.8,35800.0,17.517,17.5238,17.4831,17.5035,35800.0
2007-10-30 13:10:00,25.8,25.81,25.76,25.81,26400.0,17.5035,17.5102,17.4763,17.5102,26400.0
2007-10-30 13:15:00,25.81,25.84,25.75,25.75,64200.0,17.5102,17.5306,17.4695,17.4695,64200.0
2007-10-30 13:20:00,25.75,25.79,25.75,25.79,14500.0,17.4695,17.4967,17.4695,17.4967,14500.0
2007-10-30 13:25:00,25.79,25.82,25.76,25.81,17800.0,17.4967,17.517,17.4763,17.5102,17800.0
2007-10-30 13:30:00,25.82,25.83,25.81,25.82,10300.0,17.517,17.5238,17.5102,17.517,10300.0
2007-10-30 13:35:00,25.82,25.82,25.79,25.82,23100.0,17.517,17.517,17.4967,17.517,23100.0
2007-10-30 13:40:00,25.81,25.83,25.8,25.83,16900.0,17.5102,17.5238,17.5035,17.5238,16900.0
2007-10-30 13:45:00,25.83,25.85,25.82,25.84,13400.0,17.5238,17.5374,17.517,17.5306,13400.0
2007-10-30 13:50:00,25.84,25.84,25.83,25.83,7000.0,17.5306,17.5306,17.5238,17.5238,7000.0
2007-10-30 13:55:00,25.83,25.84,25.81,25.81,24400.0,17.5238,17.5306,17.5102,17.5102,24400.0
2007-10-30 14:00:00,25.81,25.84,25.81,25.84,11300.0,17.5102,17.5306,17.5102,17.5306,11300.0
2007-10-30 14:05:00,25.83,25.84,25.82,25.82,12900.0,17.5238,17.5306,17.517,17.517,12900.0
2007-10-30 14:10:00,25.82,25.83,25.82,25.83,12400.0,17.517,17.5238,17.517,17.5238,12400.0
2007-10-30 14:15:00,25.82,25.85,25.82,25.83,24200.0,17.517,17.5374,17.517,17.5238,24200.0
2007-10-30 14:20:00,25.83,25.86,25.82,25.82,31800.0,17.5238,17.5442,17.517,17.517,31800.0
2007-10-30 14:25:00,25.82,25.86,25.82,25.83,24200.0,17.517,17.5442,17.517,17.5238,24200.0
2007-10-30 14:30:00,25.83,25.88,25.83,25.86,25600.0,17.5238,17.5577,17.5238,17.5442,25600.0
2007-10-30 14:35:00,25.85,25.88,25.83,25.88,33300.0,17.5374,17.5577,17.5238,17.5577,33300.0
2007-10-30 14:40:00,25.88,25.9,25.85,25.9,25400.0,17.5577,17.5713,17.5374,17.5713,25400.0
2007-10-30 14:45:00,25.89,25.93,25.89,25.92,25400.0,17.5645,17.5917,17.5645,17.5849,25400.0
2007-10-30 14:50:00,25.92,25.93,25.92,25.93,4100.0,17.5849,17.5917,17.5849,17.5917,4100.0
2007-10-30 14:55:00,25.92,25.95,25.92,25.95,8100.0,17.5849,17.6052,17.5849,17.6052,8100.0
2007-10-30 15:00:00,25.94,25.95,25.94,25.94,9100.0,17.5984,17.6052,17.5984,17.5984,9100.0
2007-10-30 15:05:00,25.94,25.95,25.94,25.95,5900.0,17.5984,17.6052,17.5984,17.6052,5900.0
2007-10-30 15:10:00,25.95,25.97,25.94,25.97,22400.0,17.6052,17.6188,17.5984,17.6188,22400.0
2007-10-30 15:15:00,25.98,25.98,25.95,25.98,45800.0,17.6256,17.6256,17.6052,17.6256,45800.0
2007-10-30 15:20:00,25.97,25.98,25.9,25.9,24000.0,17.6188,17.6256,17.5713,17.5713,24000.0
2007-10-30 15:25:00,25.9,25.93,25.84,25.84,36700.0,17.5713,17.5917,17.5306,17.5306,36700.0
2007-10-30 15:30:00,25.85,25.87,25.84,25.84,19400.0,17.5374,17.551,17.5306,17.5306,19400.0
2007-10-30 15:35:00,25.84,25.91,25.83,25.87,44800.0,17.5306,17.5781,17.5238,17.551,44800.0
2007-10-30 15:40:00,25.88,25.88,25.77,25.8,55600.0,17.5577,17.5577,17.4831,17.5035,55600.0
2007-10-30 15:45:00,25.8,25.8,25.76,25.78,39900.0,17.5035,17.5035,17.4763,17.4899,39900.0
2007-10-30 15:50:00,25.77,25.81,25.72,25.74,117800.0,17.4831,17.5102,17.4492,17.4628,117800.0
2007-10-30 15:55:00,25.74,25.85,25.71,25.77,636500.0,17.4628,17.5374,17.4424,17.4831,636500.0
2007-10-31 09:30:00,25.95,26.09,25.91,26.07,48600.0,17.6052,17.7002,17.5781,17.6866,48600.0
2007-10-31 09:35:00,26.06,26.17,25.97,26.0,51500.0,17.6799,17.7545,17.6188,17.6391,51500.0
2007-10-31 09:40:00,26.01,26.03,25.95,25.96,34900.0,17.6459,17.6595,17.6052,17.612,34900.0
2007-10-31 09:45:00,25.97,26.02,25.84,25.84,47300.0,17.6188,17.6527,17.5306,17.5306,47300.0
2007-10-31 09:50:00,25.84,25.88,25.81,25.85,30900.0,17.5306,17.5577,17.5102,17.5374,30900.0
2007-10-31 09:55:00,25.86,26.04,25.84,26.03,74000.0,17.5442,17.6663,17.5306,17.6595,74000.0
2007-10-31 10:00:00,26.03,26.04,25.98,25.99,39100.0,17.6595,17.6663,17.6256,17.6324,39100.0
2007-10-31 10:05:00,26.0,26.02,25.97,25.98,38500.0,17.6391,17.6527,17.6188,17.6256,38500.0
2007-10-31 10:10:00,25.97,25.99,25.97,25.98,23500.0,17.6188,17.6324,17.6188,17.6256,23500.0
2007-10-31 10:15:00,25.99,25.99,25.96,25.98,13500.0,17.6324,17.6324,17.612,17.6256,13500.0
2007-10-31 10:20:00,25.98,25.99,25.95,25.97,13900.0,17.6256,17.6324,17.6052,17.6188,13900.0
2007-10-31 10:25:00,25.96,25.97,25.9,25.91,28300.0,17.612,17.6188,17.5713,17.5781,28300.0
2007-10-31 10:30:00,25.91,25.91,25.8,25.8,38100.0,17.5781,17.5781,17.5035,17.5035,38100.0
2007-10-31 10:35:00,25.8,25.87,25.78,25.86,26700.0,17.5035,17.551,17.4899,17.5442,26700.0
2007-10-31 10:40:00,25.86,25.9,25.83,25.83,29900.0,17.5442,17.5713,17.5238,17.5238,29900.0
2007-10-31 10:45:00,25.83,25.84,25.78,25.78,22600.0,17.5238,17.5306,17.4899,17.4899,22600.0
2007-10-31 10:50:00,25.79,25.79,25.75,25.76,27400.0,17.4967,17.4967,17.4695,17.4763,27400.0
2007-10-31 10:55:00,25.75,25.77,25.75,25.75,46400.0,17.4695,17.4831,17.4695,17.4695,46400.0
2007-10-31 11:00:00,25.75,25.75,25.71,25.75,41300.0,17.4695,17.4695,17.4424,17.4695,41300.0
2007-10-31 11:05:00,25.75,25.78,25.75,25.77,47800.0,17.4695,17.4899,17.4695,17.4831,47800.0
2007-10-31 11:10:00,25.77,25.77,25.76,25.77,8200.0,17.4831,17.4831,17.4763,17.4831,8200.0
2007-10-31 11:15:00,25.77,25.78,25.77,25.78,10400.0,17.4831,17.4899,17.4831,17.4899,10400.0
2007-10-31 11:20:00,25.77,25.81,25.77,25.81,26400.0,17.4831,17.5102,17.4831,17.5102,26400.0
2007-10-31 11:25:00,25.81,25.83,25.77,25.77,25900.0,17.5102,17.5238,17.4831,17.4831,25900.0
2007-10-31 11:30:00,25.78,25.81,25.78,25.81,16300.0,17.4899,17.5102,17.4899,17.5102,16300.0
2007-10-31 11:35:00,25.8,25.8,25.77,25.78,38600.0,17.5035,17.5035,17.4831,17.4899,38600.0
2007-10-31 11:40:00,25.79,25.82,25.78,25.8,23700.0,17.4967,17.517,17.4899,17.5035,23700.0
2007-10-31 11:45:00,25.8,25.83,25.78,25.82,15000.0,17.5035,17.5238,17.4899,17.517,15000.0
2007-10-31 11:50:00,25.82,25.84,25.81,25.81,17200.0,17.517,17.5306,17.5102,17.5102,17200.0
2007-10-31 11:55:00,25.82,25.85,25.81,25.84,11700.0,17.517,17.5374,17.5102,17.5306,11700.0
2007-10-31 12:00:00,25.85,25.88,25.84,25.87,24000.0,17.5374,17.5577,17.5306,17.551,24000.0
2007-10-31 12:05:00,25.88,25.88,25.86,25.87,12300.0,17.5577,17.5577,17.5442,17.551,12300.0
2007-10-31 12:10:00,25.86,25.89,25.86,25.89,15000.0,17.5442,17.5645,17.5442,17.5645,15000.0
2007-10-31 12:15:00,25.88,25.89,25.88,25.88,11100.0,17.5577,17.5645,17.5577,17.5577,11100.0
2007-10-31 12:20:00,25.88,25.91,25.88,25.9,24300.0,17.5577,17.5781,17.5577,17.5713,24300.0
2007-10-31 12:25:00,25.9,25.91,25.86,25.88,36400.0,17.5713,17.5781,17.5442,17.5577,36400.0
2007-10-31 12:30:00,25.88,25.88,25.82,25.83,27900.0,17.5577,17.5577,17.517,17.5238,27900.0
2007-10-31 12:35:00,25.83,25.83,25.81,25.82,16500.0,17.5238,17.5238,17.5102,17.517,16500.0
2007-10-31 12:40:00,25.82,25.85,25.81,25.82,26100.0,17.517,17.5374,17.5102,17.517,26100.0
2007-10-31 12:45:00,25.83,25.85,25.83,25.85,6900.0,17.5238,17.5374,17.5238,17.5374,6900.0
2007-10-31 12:50:00,25.85,25.86,25.81,25.81,33400.0,17.5374,17.5442,17.5102,17.5102,33400.0
2007-10-31 12:55:00,25.82,25.85,25.81,25.84,14700.0,17.517,17.5374,17.5102,17.5306,14700.0
2007-10-31 13:00:00,25.85,25.85,25.81,25.84,47600.0,17.5374,17.5374,17.5102,17.5306,47600.0
2007-10-31 13:05:00,25.84,25.87,25.84,25.87,6500.0,17.5306,17.551,17.5306,17.551,6500.0
2007-10-31 13:10:00,25.86,25.88,25.86,25.88,8500.0,17.5442,17.5577,17.5442,17.5577,8500.0
2007-10-31 13:15:00,25.88,25.88,25.85,25.86,22500.0,17.5577,17.5577,17.5374,17.5442,22500.0
2007-10-31 13:20:00,25.86,25.93,25.85,25.89,43000.0,17.5442,17.5917,17.5374,17.5645,43000.0
2007-10-31 13:25:00,25.89,25.91,25.87,25.88,22200.0,17.5645,17.5781,17.551,17.5577,22200.0
2007-10-31 13:30:00,25.88,25.88,25.87,25.87,3200.0,17.5577,17.5577,17.551,17.551,3200.0
2007-10-31 13:35:00,25.87,25.92,25.86,25.92,15100.0,17.551,17.5849,17.5442,17.5849,15100.0
2007-10-31 13:40:00,25.92,25.94,25.91,25.94,16500.0,17.5849,17.5984,17.5781,17.5984,16500.0
2007-10-31 13:45:00,25.93,25.94,25.89,25.89,12100.0,17.5917,17.5984,17.5645,17.5645,12100.0
2007-10-31 13:50:00,25.89,25.89,25.85,25.86,26400.0,17.5645,17.5645,17.5374,17.5442,26400.0
2007-10-31 13:55:00,25.86,25.9,25.83,25.9,39100.0,17.5442,17.5713,17.5238,17.5713,39100.0
2007-10-31 14:00:00,25.9,25.91,25.89,25.91,8800.0,17.5713,17.5781,17.5645,17.5781,8800.0
2007-10-31 14:05:00,25.9,25.91,25.82,25.91,70900.0,17.5713,17.5781,17.517,17.5781,70900.0
2007-10-31 14:10:00,25.91,25.99,25.86,25.94,45300.0,17.5781,17.6324,17.5442,17.5984,45300.0
2007-10-31 14:15:00,25.93,26.0,25.64,25.84,114000.0,17.5917,17.6391,17.3949,17.5306,114000.0
2007-10-31 14:20:00,25.85,25.86,25.66,25.67,76900.0,17.5374,17.5442,17.4085,17.4153,76900.0
2007-10-31 14:25:00,25.68,25.77,25.66,25.7,68600.0,17.422,17.4831,17.4085,17.4356,68600.0
2007-10-31 14:30:00,25.71,25.8,25.7,25.75,40100.0,17.4424,17.5035,17.4356,17.4695,40100.0
2007-10-31 14:35:00,25.76,25.76,25.7,25.71,30700.0,17.4763,17.4763,17.4356,17.4424,30700.0
2007-10-31 14:40:00,25.71,25.86,25.71,25.86,39000.0,17.4424,17.5442,17.4424,17.5442,39000.0
2007-10-31 14:45:00,25.86,25.9,25.81,25.88,45300.0,17.5442,17.5713,17.5102,17.5577,45300.0
2007-10-31 14:50:00,25.87,26.02,25.85,26.0,51900.0,17.551,17.6527,17.5374,17.6391,51900.0
2007-10-31 14:55:00,26.0,26.03,25.98,25.98,91700.0,17.6391,17.6595,17.6256,17.6256,91700.0
2007-10-31 15:00:00,25.97,26.02,25.89,25.93,36400.0,17.6188,17.6527,17.5645,17.5917,36400.0
2007-10-31 15:05:00,25.93,25.95,25.89,25.9,39000.0,17.5917,17.6052,17.5645,17.5713,39000.0
2007-10-31 15:10:00,25.91,25.93,25.86,25.87,34500.0,17.5781,17.5917,17.5442,17.551,34500.0
2007-10-31 15:15:00,25.86,25.88,25.83,25.85,29100.0,17.5442,17.5577,17.5238,17.5374,29100.0
2007-10-31 15:20:00,25.85,25.86,25.75,25.77,51800.0,17.5374,17.5442,17.4695,17.4831,51800.0
2007-10-31 15:25:00,25.78,25.88,25.75,25.83,23700.0,17.4899,17.5577,17.4695,17.5238,23700.0
2007-10-31 15:30:00,25.83,25.87,25.8,25.86,24700.0,17.5238,17.551,17.5035,17.5442,24700.0
2007-10-31 15:35:00,25.86,25.89,25.81,25.82,27200.0,17.5442,17.5645,17.5102,17.517,27200.0
2007-10-31 15:40:00,25.82,25.95,25.82,25.94,47300.0,17.517,17.6052,17.517,17.5984,47300.0
2007-10-31 15:45:00,25.94,25.96,25.85,25.85,51200.0,17.5984,17.612,17.5374,17.5374,51200.0
2007-10-31 15:50:00,25.86,25.86,25.76,25.81,96400.0,17.5442,17.5442,17.4763,17.5102,96400.0
2007-10-31 15:55:00,25.81,25.9,25.81,25.87,70400.0,17.5102,17.5713,17.5102,17.551,70400.0
2007-11-01 09:30:00,25.46,25.5,25.09,25.38,109100.0,17.2728,17.2999,17.0218,17.2185,109100.0
2007-11-01 09:35:00,25.39,25.4,25.27,25.35,52100.0,17.2253,17.2321,17.1439,17.1982,52100.0
2007-11-01 09:40:00,25.35,25.39,25.28,25.29,49100.0,17.1982,17.2253,17.1507,17.1575,49100.0
2007-11-01 09:45:00,25.29,25.33,25.08,25.13,94200.0,17.1575,17.1846,17.015,17.0489,94200.0
2007-11-01 09:50:00,25.15,25.36,25.15,25.33,50400.0,17.0625,17.205,17.0625,17.1846,50400.0
2007-11-01 09:55:00,25.32,25.37,25.3,25.36,29800.0,17.1778,17.2117,17.1642,17.205,29800.0
2007-11-01 10:00:00,25.36,25.37,25.25,25.29,44600.0,17.205,17.2117,17.1303,17.1575,44600.0
2007-11-01 10:05:00,25.28,25.3,25.19,25.23,68200.0,17.1507,17.1642,17.0896,17.1168,68200.0
2007-11-01 10:10:00,25.22,25.3,25.14,25.28,89700.0,17.11,17.1642,17.0557,17.1507,89700.0
2007-11-01 10:15:00,25.28,25.28,25.14,25.16,73800.0,17.1507,17.1507,17.0557,17.0693,73800.0
2007-11-01 10:20:00,25.16,25.16,25.11,25.14,80800.0,17.0693,17.0693,17.0353,17.0557,80800.0
2007-11-01 10:25:00,25.14,25.16,25.13,25.15,53300.0,17.0557,17.0693,17.0489,17.0625,53300.0
2007-11-01 10:30:00,25.15,25.21,25.15,25.21,31000.0,17.0625,17.1032,17.0625,17.1032,31000.0
2007-11-01 10:35:00,25.21,25.24,25.21,25.22,54000.0,17.1032,17.1235,17.1032,17.11,54000.0
2007-11-01 10:40:00,25.22,25.23,25.2,25.22,40600.0,17.11,17.1168,17.0964,17.11,40600.0
2007-11-01 10:45:00,25.22,25.22,25.16,25.19,70800.0,17.11,17.11,17.0693,17.0896,70800.0
2007-11-01 10:50:00,25.18,25.19,25.14,25.15,94000.0,17.0828,17.0896,17.0557,17.0625,94000.0
2007-11-01 10:55:00,25.14,25.15,25.13,25.15,52000.0,17.0557,17.0625,17.0489,17.0625,52000.0
2007-11-01 11:00:00,25.15,25.15,25.13,25.14,46400.0,17.0625,17.0625,17.0489,17.0557,46400.0
2007-11-01 11:05:00,25.14,25.17,25.13,25.15,50400.0,17.0557,17.0761,17.0489,17.0625,50400.0
2007-11-01 11:10:00,25.15,25.17,25.12,25.16,85100.0,17.0625,17.0761,17.0421,17.0693,85100.0
2007-11-01 11:15:00,25.16,25.19,25.14,25.18,35800.0,17.0693,17.0896,17.0557,17.0828,35800.0
2007-11-01 11:20:00,25.19,25.2,25.18,25.2,19900.0,17.0896,17.0964,17.0828,17.0964,19900.0
2007-11-01 11:25:00,25.2,25.26,25.2,25.26,91500.0,17.0964,17.1371,17.0964,17.1371,91500.0
2007-11-01 11:30:00,25.26,25.26,25.22,25.25,45500.0,17.1371,17.1371,17.11,17.1303,45500.0
2007-11-01 11:35:00,25.25,25.26,25.23,25.23,32600.0,17.1303,17.1371,17.1168,17.1168,32600.0
2007-11-01 11:40:00,25.23,25.24,25.2,25.22,26100.0,17.1168,17.1235,17.0964,17.11,26100.0
2007-11-01 11:45:00,25.22,25.23,25.21,25.23,31500.0,17.11,17.1168,17.1032,17.1168,31500.0
2007-11-01 11:50:00,25.22,25.23,25.2,25.2,43800.0,17.11,17.1168,17.0964,17.0964,43800.0
2007-11-01 11:55:00,25.19,25.2,25.19,25.2,13300.0,17.0896,17.0964,17.0896,17.0964,13300.0
2007-11-01 12:00:00,25.2,25.2,25.19,25.2,12600.0,17.0964,17.0964,17.0896,17.0964,12600.0
2007-11-01 12:05:00,25.2,25.24,25.2,25.24,31400.0,17.0964,17.1235,17.0964,17.1235,31400.0
2007-11-01 12:10:00,25.24,25.25,25.23,25.25,12000.0,17.1235,17.1303,17.1168,17.1303,12000.0
2007-11-01 12:15:00,25.25,25.27,25.24,25.27,9300.0,17.1303,17.1439,17.1235,17.1439,9300.0
2007-11-01 12:20:00,25.28,25.33,25.27,25.33,37600.0,17.1507,17.1846,17.1439,17.1846,37600.0
2007-11-01 12:25:00,25.33,25.33,25.32,25.32,36700.0,17.1846,17.1846,17.1778,17.1778,36700.0
2007-11-01 12:30:00,25.32,25.36,25.31,25.34,44300.0,17.1778,17.205,17.171,17.1914,44300.0
2007-11-01 12:35:00,25.35,25.35,25.3,25.31,43400.0,17.1982,17.1982,17.1642,17.171,43400.0
2007-11-01 12:40:00,25.3,25.31,25.29,25.29,25000.0,17.1642,17.171,17.1575,17.1575,25000.0
2007-11-01 12:45:00,25.29,25.31,25.29,25.31,32800.0,17.1575,17.171,17.1575,17.171,32800.0
2007-11-01 12:50:00,25.3,25.35,25.3,25.35,23400.0,17.1642,17.1982,17.1642,17.1982,23400.0
2007-11-01 12:55:00,25.35,25.37,25.35,25.37,13200.0,17.1982,17.2117,17.1982,17.2117,13200.0
2007-11-01 13:00:00,25.37,25.39,25.37,25.38,21500.0,17.2117,17.2253,17.2117,17.2185,21500.0
2007-11-01 13:05:00,25.39,25.49,25.38,25.49,21900.0,17.2253,17.2931,17.2185,17.2931,21900.0
2007-11-01 13:10:00,25.48,25.5,25.48,25.5,29500.0,17.2864,17.2999,17.2864,17.2999,29500.0
2007-11-01 13:15:00,25.49,25.53,25.49,25.53,25500.0,17.2931,17.3203,17.2931,17.3203,25500.0
2007-11-01 13:20:00,25.53,25.6,25.53,25.59,45800.0,17.3203,17.3678,17.3203,17.361,45800.0
2007-11-01 13:25:00,25.59,25.61,25.59,25.6,51100.0,17.361,17.3746,17.361,17.3678,51100.0
2007-11-01 13:30:00,25.6,25.6,25.47,25.47,69900.0,17.3678,17.3678,17.2796,17.2796,69900.0
2007-11-01 13:35:00,25.47,25.52,25.45,25.5,33800.0,17.2796,17.3135,17.266,17.2999,33800.0
2007-11-01 13:40:00,25.5,25.54,25.5,25.5,26700.0,17.2999,17.3271,17.2999,17.2999,26700.0
2007-11-01 13:45:00,25.5,25.55,25.49,25.55,23800.0,17.2999,17.3339,17.2931,17.3339,23800.0
2007-11-01 13:50:00,25.55,25.55,25.43,25.43,31100.0,17.3339,17.3339,17.2524,17.2524,31100.0
2007-11-01 13:55:00,25.43,25.49,25.34,25.38,64100.0,17.2524,17.2931,17.1914,17.2185,64100.0
2007-11-01 14:00:00,25.36,25.43,25.35,25.39,30500.0,17.205,17.2524,17.1982,17.2253,30500.0
2007-11-01 14:05:00,25.39,25.42,25.34,25.39,26500.0,17.2253,17.2457,17.1914,17.2253,26500.0
2007-11-01 14:10:00,25.4,25.4,25.36,25.39,12100.0,17.2321,17.2321,17.205,17.2253,12100.0
2007-11-01 14:15:00,25.39,25.4,25.36,25.39,24500.0,17.2253,17.2321,17.205,17.2253,24500.0
2007-11-01 14:20:00,25.38,25.38,25.35,25.36,18500.0,17.2185,17.2185,17.1982,17.205,18500.0
2007-11-01 14:25:00,25.36,25.36,25.33,25.35,33500.0,17.205,17.205,17.1846,17.1982,33500.0
2007-11-01 14:30:00,25.35,25.41,25.35,25.4,27200.0,17.1982,17.2389,17.1982,17.2321,27200.0
2007-11-01 14:35:00,25.4,25.48,25.4,25.46,52700.0,17.2321,17.2864,17.2321,17.2728,52700.0
2007-11-01 14:40:00,25.48,25.52,25.47,25.49,51900.0,17.2864,17.3135,17.2796,17.2931,51900.0
2007-11-01 14:45:00,25.49,25.55,25.49,25.54,38300.0,17.2931,17.3339,17.2931,17.3271,38300.0
2007-11-01 14:50:00,25.54,25.58,25.53,25.56,57600.0,17.3271,17.3542,17.3203,17.3406,57600.0
2007-11-01 14:55:00,25.56,25.6,25.53,25.59,54600.0,17.3406,17.3678,17.3203,17.361,54600.0
2007-11-01 15:00:00,25.59,25.59,25.56,25.57,27700.0,17.361,17.361,17.3406,17.3474,27700.0
2007-11-01 15:05:00,25.58,25.62,25.58,25.61,33600.0,17.3542,17.3813,17.3542,17.3746,33600.0
2007-11-01 15:10:00,25.61,25.62,25.57,25.6,66800.0,17.3746,17.3813,17.3474,17.3678,66800.0
2007-11-01 15:15:00,25.59,25.62,25.57,25.58,44100.0,17.361,17.3813,17.3474,17.3542,44100.0
2007-11-01 15:20:00,25.57,25.59,25.5,25.56,119500.0,17.3474,17.361,17.2999,17.3406,119500.0
2007-11-01 15:25:00,25.55,25.59,25.5,25.53,131500.0,17.3339,17.361,17.2999,17.3203,131500.0
2007-11-01 15:30:00,25.52,25.56,25.48,25.54,148500.0,17.3135,17.3406,17.2864,17.3271,148500.0
2007-11-01 15:35:00,25.53,25.56,25.52,25.52,112400.0,17.3203,17.3406,17.3135,17.3135,112400.0
2007-11-01 15:40:00,25.52,25.54,25.48,25.51,73000.0,17.3135,17.3271,17.2864,17.3067,73000.0
2007-11-01 15:45:00,25.5,25.51,25.4,25.41,56200.0,17.2999,17.3067,17.2321,17.2389,56200.0
2007-11-01 15:50:00,25.41,25.42,25.35,25.37,122100.0,17.2389,17.2457,17.1982,17.2117,122100.0
2007-11-01 15:55:00,25.37,25.41,25.35,25.36,135300.0,17.2117,17.2389,17.1982,17.205,135300.0
2007-11-02 09:30:00,25.4,25.48,25.25,25.27,63300.0,17.2321,17.2864,17.1303,17.1439,63300.0
2007-11-02 09:35:00,25.28,25.41,24.98,25.2,244800.0,17.1507,17.2389,16.9471,17.0964,244800.0
2007-11-02 09:40:00,25.21,25.26,25.05,25.1,75100.0,17.1032,17.1371,16.9946,17.0286,75100.0
2007-11-02 09:45:00,25.1,25.24,24.92,24.94,91700.0,17.0286,17.1235,16.9064,16.92,91700.0
2007-11-02 09:50:00,24.95,24.99,24.85,24.86,49500.0,16.9268,16.9539,16.859,16.8657,49500.0
2007-11-02 09:55:00,24.86,24.92,24.81,24.89,57100.0,16.8657,16.9064,16.8318,16.8861,57100.0
2007-11-02 10:00:00,24.89,25.0,24.85,24.85,46100.0,16.8861,16.9607,16.859,16.859,46100.0
2007-11-02 10:05:00,24.85,24.85,24.67,24.83,105900.0,16.859,16.859,16.7368,16.8454,105900.0
2007-11-02 10:10:00,24.83,24.91,24.8,24.86,82800.0,16.8454,16.8997,16.825,16.8657,82800.0
2007-11-02 10:15:00,24.86,24.88,24.81,24.81,114700.0,16.8657,16.8793,16.8318,16.8318,114700.0
2007-11-02 10:20:00,24.81,24.95,24.8,24.92,71700.0,16.8318,16.9268,16.825,16.9064,71700.0
2007-11-02 10:25:00,24.93,24.93,24.88,24.93,50200.0,16.9132,16.9132,16.8793,16.9132,50200.0
2007-11-02 10:30:00,24.94,25.04,24.93,25.02,42600.0,16.92,16.9879,16.9132,16.9743,42600.0
2007-11-02 10:35:00,25.02,25.08,24.98,25.02,37500.0,16.9743,17.015,16.9471,16.9743,37500.0
2007-11-02 10:40:00,25.01,25.02,24.94,24.94,28000.0,16.9675,16.9743,16.92,16.92,28000.0
2007-11-02 10:45:00,24.95,25.02,24.94,25.0,42400.0,16.9268,16.9743,16.92,16.9607,42400.0
2007-11-02 10:50:00,25.0,25.03,24.98,24.98,36700.0,16.9607,16.9811,16.9471,16.9471,36700.0
2007-11-02 10:55:00,24.98,25.07,24.98,25.04,59200.0,16.9471,17.0082,16.9471,16.9879,59200.0
2007-11-02 11:00:00,25.04,25.07,25.01,25.03,39700.0,16.9879,17.0082,16.9675,16.9811,39700.0
2007-11-02 11:05:00,25.03,25.03,25.0,25.0,23000.0,16.9811,16.9811,16.9607,16.9607,23000.0
2007-11-02 11:10:00,25.01,25.01,25.0,25.0,33500.0,16.9675,16.9675,16.9607,16.9607,33500.0
2007-11-02 11:15:00,25.0,25.03,24.99,25.0,84600.0,16.9607,16.9811,16.9539,16.9607,84600.0
2007-11-02 11:20:00,25.0,25.01,24.93,24.96,122500.0,16.9607,16.9675,16.9132,16.9336,122500.0
2007-11-02 11:25:00,24.96,24.97,24.89,24.89,69900.0,16.9336,16.9404,16.8861,16.8861,69900.0
2007-11-02 11:30:00,24.89,24.94,24.87,24.93,174800.0,16.8861,16.92,16.8725,16.9132,174800.0
2007-11-02 11:35:00,24.93,25.01,24.88,25.0,113700.0,16.9132,16.9675,16.8793,16.9607,113700.0
2007-11-02 11:40:00,25.0,25.0,24.91,24.93,64900.0,16.9607,16.9607,16.8997,16.9132,64900.0
2007-11-02 11:45:00,24.93,24.95,24.92,24.94,65900.0,16.9132,16.9268,16.9064,16.92,65900.0
2007-11-02 11:50:00,24.93,25.05,24.93,25.02,109900.0,16.9132,16.9946,16.9132,16.9743,109900.0
2007-11-02 11:55:00,25.02,25.04,24.97,25.01,193900.0,16.9743,16.9879,16.9404,16.9675,193900.0
2007-11-02 12:00:00,25.02,25.08,24.99,24.99,122800.0,16.9743,17.015,16.9539,16.9539,122800.0
2007-11-02 12:05:00,24.99,25.01,24.97,24.98,65600.0,16.9539,16.9675,16.9404,16.9471,65600.0
2007-11-02 12:10:00,24.98,25.02,24.97,24.99,165300.0,16.9471,16.9743,16.9404,16.9539,165300.0
2007-11-02 12:15:00,24.98,25.0,24.94,24.98,92200.0,16.9471,16.9607,16.92,16.9471,92200.0
2007-11-02 12:20:00,24.98,25.0,24.92,25.0,72300.0,16.9471,16.9607,16.9064,16.9607,72300.0
2007-11-02 12:25:00,24.99,25.0,24.92,24.99,99500.0,16.9539,16.9607,16.9064,16.9539,99500.0
2007-11-02 12:30:00,25.0,25.01,24.98,24.99,106800.0,16.9607,16.9675,16.9471,16.9539,106800.0
2007-11-02 12:35:00,24.99,25.1,24.99,25.08,73600.0,16.9539,17.0286,16.9539,17.015,73600.0
2007-11-02 12:40:00,25.08,25.17,25.07,25.17,32300.0,17.015,17.0761,17.0082,17.0761,32300.0
2007-11-02 12:45:00,25.17,25.19,25.12,25.12,24100.0,17.0761,17.0896,17.0421,17.0421,24100.0
2007-11-02 12:50:00,25.11,25.17,25.1,25.11,27000.0,17.0353,17.0761,17.0286,17.0353,27000.0
2007-11-02 12:55:00,25.12,25.32,25.12,25.31,29800.0,17.0421,17.1778,17.0421,17.171,29800.0
2007-11-02 13:00:00,25.31,25.39,25.31,25.36,37600.0,17.171,17.2253,17.171,17.205,37600.0
2007-11-02 13:05:00,25.36,25.36,25.25,25.26,31200.0,17.205,17.205,17.1303,17.1371,31200.0
2007-11-02 13:10:00,25.26,25.32,25.22,25.23,22000.0,17.1371,17.1778,17.11,17.1168,22000.0
2007-11-02 13:15:00,25.23,25.31,25.2,25.31,29100.0,17.1168,17.171,17.0964,17.171,29100.0
2007-11-02 13:20:00,25.31,25.31,25.11,25.12,36000.0,17.171,17.171,17.0353,17.0421,36000.0
2007-11-02 13:25:00,25.12,25.17,25.1,25.16,19700.0,17.0421,17.0761,17.0286,17.0693,19700.0
2007-11-02 13:30:00,25.15,25.21,25.12,25.16,51700.0,17.0625,17.1032,17.0421,17.0693,51700.0
2007-11-02 13:35:00,25.16,25.22,25.16,25.22,41500.0,17.0693,17.11,17.0693,17.11,41500.0
2007-11-02 13:40:00,25.24,25.25,25.15,25.16,23900.0,17.1235,17.1303,17.0625,17.0693,23900.0
2007-11-02 13:45:00,25.15,25.22,25.11,25.2,24000.0,17.0625,17.11,17.0353,17.0964,24000.0
2007-11-02 13:50:00,25.2,25.23,25.18,25.21,21200.0,17.0964,17.1168,17.0828,17.1032,21200.0
2007-11-02 13:55:00,25.2,25.24,25.18,25.23,20900.0,17.0964,17.1235,17.0828,17.1168,20900.0
2007-11-02 14:00:00,25.23,25.25,25.21,25.24,24500.0,17.1168,17.1303,17.1032,17.1235,24500.0
2007-11-02 14:05:00,25.24,25.24,25.21,25.22,19200.0,17.1235,17.1235,17.1032,17.11,19200.0
2007-11-02 14:10:00,25.23,25.23,25.22,25.22,5300.0,17.1168,17.1168,17.11,17.11,5300.0
2007-11-02 14:15:00,25.22,25.23,25.16,25.19,65100.0,17.11,17.1168,17.0693,17.0896,65100.0
2007-11-02 14:20:00,25.18,25.23,25.18,25.22,36600.0,17.0828,17.1168,17.0828,17.11,36600.0
2007-11-02 14:25:00,25.22,25.26,25.2,25.24,40500.0,17.11,17.1371,17.0964,17.1235,40500.0
2007-11-02 14:30:00,25.24,25.25,25.17,25.18,29700.0,17.1235,17.1303,17.0761,17.0828,29700.0
2007-11-02 14:35:00,25.18,25.19,25.1,25.1,27700.0,17.0828,17.0896,17.0286,17.0286,27700.0
2007-11-02 14:40:00,25.11,25.14,25.08,25.13,42300.0,17.0353,17.0557,17.015,17.0489,42300.0
2007-11-02 14:45:00,25.12,25.12,25.08,25.1,29900.0,17.0421,17.0421,17.015,17.0286,29900.0
2007-11-02 14:50:00,25.1,25.13,25.05,25.07,48300.0,17.0286,17.0489,16.9946,17.0082,48300.0
2007-11-02 14:55:00,25.07,25.11,25.04,25.09,60600.0,17.0082,17.0353,16.9879,17.0218,60600.0
2007-11-02 15:00:00,25.09,25.14,25.07,25.1,49700.0,17.0218,17.0557,17.0082,17.0286,49700.0
2007-11-02 15:05:00,25.1,25.12,25.08,25.1,147400.0,17.0286,17.0421,17.015,17.0286,147400.0
2007-11-02 15:10:00,25.1,25.11,25.07,25.1,124900.0,17.0286,17.0353,17.0082,17.0286,124900.0
2007-11-02 15:15:00,25.1,25.22,25.09,25.21,85800.0,17.0286,17.11,17.0218,17.1032,85800.0
2007-11-02 15:20:00,25.21,25.23,25.17,25.19,152700.0,17.1032,17.1168,17.0761,17.0896,152700.0
2007-11-02 15:25:00,25.19,25.21,25.13,25.14,71300.0,17.0896,17.1032,17.0489,17.0557,71300.0
2007-11-02 15:30:00,25.14,25.21,25.13,25.19,98800.0,17.0557,17.1032,17.0489,17.0896,98800.0
2007-11-02 15:35:00,25.19,25.2,25.14,25.14,161700.0,17.0896,17.0964,17.0557,17.0557,161700.0
2007-11-02 15:40:00,25.14,25.24,25.14,25.19,140300.0,17.0557,17.1235,17.0557,17.0896,140300.0
2007-11-02 15:45:00,25.19,25.24,25.19,25.22,81400.0,17.0896,17.1235,17.0896,17.11,81400.0
2007-11-02 15:50:00,25.21,25.41,25.21,25.41,139300.0,17.1032,17.2389,17.1032,17.2389,139300.0
2007-11-02 15:55:00,25.41,25.48,25.39,25.45,212000.0,17.2389,17.2864,17.2253,17.266,212000.0
2007-11-05 09:30:00,25.05,25.29,25.05,25.14,68900.0,16.9946,17.1575,16.9946,17.0557,68900.0
2007-11-05 09:35:00,25.14,25.23,25.04,25.23,62000.0,17.0557,17.1168,16.9879,17.1168,62000.0
2007-11-05 09:40:00,25.22,25.27,25.16,25.16,40500.0,17.11,17.1439,17.0693,17.0693,40500.0
2007-11-05 09:45:00,25.16,25.17,25.11,25.17,42600.0,17.0693,17.0761,17.0353,17.0761,42600.0
2007-11-05 09:50:00,25.17,25.2,25.14,25.2,73500.0,17.0761,17.0964,17.0557,17.0964,73500.0
2007-11-05 09:55:00,25.2,25.35,25.18,25.35,71900.0,17.0964,17.1982,17.0828,17.1982,71900.0
2007-11-05 10:00:00,25.35,25.43,25.35,25.43,82800.0,17.1982,17.2524,17.1982,17.2524,82800.0
2007-11-05 10:05:00,25.42,25.44,25.29,25.29,54100.0,17.2457,17.2592,17.1575,17.1575,54100.0
2007-11-05 10:10:00,25.29,25.32,25.21,25.3,53400.0,17.1575,17.1778,17.1032,17.1642,53400.0
2007-11-05 10:15:00,25.3,25.33,25.14,25.26,111700.0,17.1642,17.1846,17.0557,17.1371,111700.0
2007-11-05 10:20:00,25.27,25.31,25.24,25.3,103100.0,17.1439,17.171,17.1235,17.1642,103100.0
2007-11-05 10:25:00,25.3,25.32,25.28,25.3,64400.0,17.1642,17.1778,17.1507,17.1642,64400.0
2007-11-05 10:30:00,25.3,25.37,25.25,25.37,143400.0,17.1642,17.2117,17.1303,17.2117,143400.0
2007-11-05 10:35:00,25.36,25.39,25.31,25.31,87700.0,17.205,17.2253,17.171,17.171,87700.0
2007-11-05 10:40:00,25.31,25.35,25.28,25.28,61500.0,17.171,17.1982,17.1507,17.1507,61500.0
2007-11-05 10:45:00,25.28,25.33,25.28,25.3,29000.0,17.1507,17.1846,17.1507,17.1642,29000.0
2007-11-05 10:50:00,25.3,25.31,25.25,25.3,20200.0,17.1642,17.171,17.1303,17.1642,20200.0
2007-11-05 10:55:00,25.29,25.3,25.26,25.27,38400.0,17.1575,17.1642,17.1371,17.1439,38400.0
2007-11-05 11:00:00,25.28,25.3,25.27,25.29,16700.0,17.1507,17.1642,17.1439,17.1575,16700.0
2007-11-05 11:05:00,25.29,25.31,25.29,25.29,34300.0,17.1575,17.171,17.1575,17.1575,34300.0
2007-11-05 11:10:00,25.29,25.3,25.26,25.29,30600.0,17.1575,17.1642,17.1371,17.1575,30600.0
2007-11-05 11:15:00,25.29,25.29,25.24,25.25,32700.0,17.1575,17.1575,17.1235,17.1303,32700.0
2007-11-05 11:20:00,25.24,25.34,25.24,25.33,25800.0,17.1235,17.1914,17.1235,17.1846,25800.0
2007-11-05 11:25:00,25.33,25.34,25.29,25.3,29700.0,17.1846,17.1914,17.1575,17.1642,29700.0
2007-11-05 11:30:00,25.3,25.31,25.29,25.29,9300.0,17.1642,17.171,17.1575,17.1575,9300.0
2007-11-05 11:35:00,25.3,25.32,25.29,25.29,28600.0,17.1642,17.1778,17.1575,17.1575,28600.0
2007-11-05 11:40:00,25.29,25.3,25.29,25.3,43800.0,17.1575,17.1642,17.1575,17.1642,43800.0
2007-11-05 11:45:00,25.3,25.32,25.28,25.29,50500.0,17.1642,17.1778,17.1507,17.1575,50500.0
2007-11-05 11:50:00,25.29,25.29,25.26,25.27,11000.0,17.1575,17.1575,17.1371,17.1439,11000.0
2007-11-05 11:55:00,25.26,25.31,25.26,25.29,12700.0,17.1371,17.171,17.1371,17.1575,12700.0
2007-11-05 12:00:00,25.3,25.3,25.26,25.26,38100.0,17.1642,17.1642,17.1371,17.1371,38100.0
2007-11-05 12:05:00,25.25,25.3,25.24,25.3,51300.0,17.1303,17.1642,17.1235,17.1642,51300.0
2007-11-05 12:10:00,25.3,25.3,25.28,25.3,15100.0,17.1642,17.1642,17.1507,17.1642,15100.0
2007-11-05 12:15:00,25.29,25.3,25.28,25.28,17700.0,17.1575,17.1642,17.1507,17.1507,17700.0
2007-11-05 12:20:00,25.28,25.29,25.23,25.24,27900.0,17.1507,17.1575,17.1168,17.1235,27900.0
2007-11-05 12:25:00,25.24,25.25,25.19,25.23,63200.0,17.1235,17.1303,17.0896,17.1168,63200.0
2007-11-05 12:30:00,25.22,25.23,25.18,25.18,25100.0,17.11,17.1168,17.0828,17.0828,25100.0
2007-11-05 12:35:00,25.19,25.21,25.19,25.2,55500.0,17.0896,17.1032,17.0896,17.0964,55500.0
2007-11-05 12:40:00,25.19,25.2,25.18,25.2,17800.0,17.0896,17.0964,17.0828,17.0964,17800.0
2007-11-05 12:45:00,25.2,25.2,25.19,25.2,32700.0,17.0964,17.0964,17.0896,17.0964,32700.0
2007-11-05 12:50:00,25.2,25.2,25.16,25.17,26000.0,17.0964,17.0964,17.0693,17.0761,26000.0
2007-11-05 12:55:00,25.16,25.21,25.16,25.19,36600.0,17.0693,17.1032,17.0693,17.0896,36600.0
2007-11-05 13:00:00,25.18,25.2,25.18,25.2,21900.0,17.0828,17.0964,17.0828,17.0964,21900.0
2007-11-05 13:05:00,25.2,25.2,25.17,25.18,24900.0,17.0964,17.0964,17.0761,17.0828,24900.0
2007-11-05 13:10:00,25.17,25.23,25.15,25.22,87500.0,17.0761,17.1168,17.0625,17.11,87500.0
2007-11-05 13:15:00,25.22,25.25,25.22,25.25,31100.0,17.11,17.1303,17.11,17.1303,31100.0
2007-11-05 13:20:00,25.25,25.26,25.23,25.25,81400.0,17.1303,17.1371,17.1168,17.1303,81400.0
2007-11-05 13:25:00,25.24,25.26,25.23,25.23,47700.0,17.1235,17.1371,17.1168,17.1168,47700.0
2007-11-05 13:30:00,25.23,25.25,25.19,25.24,56300.0,17.1168,17.1303,17.0896,17.1235,56300.0
2007-11-05 13:35:00,25.24,25.25,25.21,25.25,78800.0,17.1235,17.1303,17.1032,17.1303,78800.0
2007-11-05 13:40:00,25.25,25.25,25.23,25.25,18100.0,17.1303,17.1303,17.1168,17.1303,18100.0
2007-11-05 13:45:00,25.24,25.25,25.23,25.24,32800.0,17.1235,17.1303,17.1168,17.1235,32800.0
2007-11-05 13:50:00,25.23,25.24,25.2,25.21,91200.0,17.1168,17.1235,17.0964,17.1032,91200.0
2007-11-05 13:55:00,25.21,25.22,25.14,25.16,85300.0,17.1032,17.11,17.0557,17.0693,85300.0
2007-11-05 14:00:00,25.16,25.16,25.09,25.12,100700.0,17.0693,17.0693,17.0218,17.0421,100700.0
2007-11-05 14:05:00,25.11,25.13,25.09,25.12,25200.0,17.0353,17.0489,17.0218,17.0421,25200.0
2007-11-05 14:10:00,25.12,25.18,25.1,25.15,28000.0,17.0421,17.0828,17.0286,17.0625,28000.0
2007-11-05 14:15:00,25.15,25.21,25.15,25.15,46100.0,17.0625,17.1032,17.0625,17.0625,46100.0
2007-11-05 14:20:00,25.16,25.16,25.13,25.15,15200.0,17.0693,17.0693,17.0489,17.0625,15200.0
2007-11-05 14:25:00,25.14,25.2,25.09,25.19,47200.0,17.0557,17.0964,17.0218,17.0896,47200.0
2007-11-05 14:30:00,25.18,25.19,25.06,25.06,55300.0,17.0828,17.0896,17.0014,17.0014,55300.0
2007-11-05 14:35:00,25.07,25.13,25.06,25.11,57200.0,17.0082,17.0489,17.0014,17.0353,57200.0
2007-11-05 14:40:00,25.11,25.12,25.05,25.12,32100.0,17.0353,17.0421,16.9946,17.0421,32100.0
2007-11-05 14:45:00,25.11,25.16,25.11,25.15,43500.0,17.0353,17.0693,17.0353,17.0625,43500.0
2007-11-05 14:50:00,25.16,25.28,25.15,25.24,42600.0,17.0693,17.1507,17.0625,17.1235,42600.0
2007-11-05 14:55:00,25.24,25.3,25.21,25.27,89200.0,17.1235,17.1642,17.1032,17.1439,89200.0
2007-11-05 15:00:00,25.26,25.28,25.24,25.27,35800.0,17.1371,17.1507,17.1235,17.1439,35800.0
2007-11-05 15:05:00,25.27,25.51,25.27,25.35,104500.0,17.1439,17.3067,17.1439,17.1982,104500.0
2007-11-05 15:10:00,25.35,25.41,25.32,25.37,47400.0,17.1982,17.2389,17.1778,17.2117,47400.0
2007-11-05 15:15:00,25.37,25.41,25.35,25.39,31800.0,17.2117,17.2389,17.1982,17.2253,31800.0
2007-11-05 15:20:00,25.39,25.56,25.38,25.53,66100.0,17.2253,17.3406,17.2185,17.3203,66100.0
2007-11-05 15:25:00,25.52,25.55,25.45,25.45,149400.0,17.3135,17.3339,17.266,17.266,149400.0
2007-11-05 15:30:00,25.45,25.47,25.43,25.44,30600.0,17.266,17.2796,17.2524,17.2592,30600.0
2007-11-05 15:35:00,25.45,25.51,25.39,25.4,81800.0,17.266,17.3067,17.2253,17.2321,81800.0
2007-11-05 15:40:00,25.4,25.41,25.3,25.34,97400.0,17.2321,17.2389,17.1642,17.1914,97400.0
2007-11-05 15:45:00,25.35,25.44,25.34,25.4,79600.0,17.1982,17.2592,17.1914,17.2321,79600.0
2007-11-05 15:50:00,25.4,25.43,25.39,25.42,58200.0,17.2321,17.2524,17.2253,17.2457,58200.0
2007-11-05 15:55:00,25.42,25.42,25.39,25.4,73200.0,17.2457,17.2457,17.2253,17.2321,73200.0
2007-11-06 09:30:00,25.43,25.47,25.38,25.42,25200.0,17.2524,17.2796,17.2185,17.2457,25200.0
2007-11-06 09:35:00,25.43,25.68,25.43,25.5,45100.0,17.2524,17.422,17.2524,17.2999,45100.0
2007-11-06 09:40:00,25.5,25.57,25.43,25.43,31700.0,17.2999,17.3474,17.2524,17.2524,31700.0
2007-11-06 09:45:00,25.42,25.42,25.27,25.37,54600.0,17.2457,17.2457,17.1439,17.2117,54600.0
2007-11-06 09:50:00,25.37,25.38,25.28,25.28,18600.0,17.2117,17.2185,17.1507,17.1507,18600.0
2007-11-06 09:55:00,25.27,25.37,25.27,25.37,10400.0,17.1439,17.2117,17.1439,17.2117,10400.0
2007-11-06 10:00:00,25.36,25.42,25.33,25.37,33100.0,17.205,17.2457,17.1846,17.2117,33100.0
2007-11-06 10:05:00,25.37,25.45,25.36,25.44,51100.0,17.2117,17.266,17.205,17.2592,51100.0
2007-11-06 10:10:00,25.42,25.44,25.38,25.41,36900.0,17.2457,17.2592,17.2185,17.2389,36900.0
2007-11-06 10:15:00,25.41,25.47,25.37,25.44,49700.0,17.2389,17.2796,17.2117,17.2592,49700.0
2007-11-06 10:20:00,25.44,25.44,25.34,25.44,97600.0,17.2592,17.2592,17.1914,17.2592,97600.0
2007-11-06 10:25:00,25.45,25.52,25.44,25.49,62000.0,17.266,17.3135,17.2592,17.2931,62000.0
2007-11-06 10:30:00,25.49,25.5,25.36,25.37,44300.0,17.2931,17.2999,17.205,17.2117,44300.0
2007-11-06 10:35:00,25.35,25.42,25.33,25.42,9700.0,17.1982,17.2457,17.1846,17.2457,9700.0
2007-11-06 10:40:00,25.43,25.44,25.37,25.4,11500.0,17.2524,17.2592,17.2117,17.2321,11500.0
2007-11-06 10:45:00,25.41,25.41,25.31,25.33,35600.0,17.2389,17.2389,17.171,17.1846,35600.0
2007-11-06 10:50:00,25.32,25.38,25.18,25.27,64500.0,17.1778,17.2185,17.0828,17.1439,64500.0
2007-11-06 10:55:00,25.27,25.27,25.17,25.25,42500.0,17.1439,17.1439,17.0761,17.1303,42500.0
2007-11-06 11:00:00,25.23,25.3,25.23,25.29,45500.0,17.1168,17.1642,17.1168,17.1575,45500.0
2007-11-06 11:05:00,25.29,25.3,25.27,25.3,35500.0,17.1575,17.1642,17.1439,17.1642,35500.0
2007-11-06 11:10:00,25.29,25.3,25.27,25.27,12600.0,17.1575,17.1642,17.1439,17.1439,12600.0
2007-11-06 11:15:00,25.27,25.3,25.26,25.29,11200.0,17.1439,17.1642,17.1371,17.1575,11200.0
2007-11-06 11:20:00,25.28,25.29,25.25,25.25,14400.0,17.1507,17.1575,17.1303,17.1303,14400.0
2007-11-06 11:25:00,25.24,25.25,25.21,25.23,18400.0,17.1235,17.1303,17.1032,17.1168,18400.0
2007-11-06 11:30:00,25.24,25.25,25.2,25.21,17800.0,17.1235,17.1303,17.0964,17.1032,17800.0
2007-11-06 11:35:00,25.21,25.27,25.18,25.27,27100.0,17.1032,17.1439,17.0828,17.1439,27100.0
2007-11-06 11:40:00,25.27,25.28,25.22,25.24,18500.0,17.1439,17.1507,17.11,17.1235,18500.0
2007-11-06 11:45:00,25.23,25.25,25.22,25.23,10900.0,17.1168,17.1303,17.11,17.1168,10900.0
2007-11-06 11:50:00,25.23,25.35,25.22,25.34,75000.0,17.1168,17.1982,17.11,17.1914,75000.0
2007-11-06 11:55:00,25.34,25.37,25.25,25.36,323000.0,17.1914,17.2117,17.1303,17.205,323000.0
2007-11-06 12:00:00,25.36,25.37,25.28,25.28,37500.0,17.205,17.2117,17.1507,17.1507,37500.0
2007-11-06 12:05:00,25.28,25.3,25.27,25.3,13300.0,17.1507,17.1642,17.1439,17.1642,13300.0
2007-11-06 12:10:00,25.29,25.34,25.29,25.34,40600.0,17.1575,17.1914,17.1575,17.1914,40600.0
2007-11-06 12:15:00,25.33,25.39,25.32,25.39,71800.0,17.1846,17.2253,17.1778,17.2253,71800.0
2007-11-06 12:20:00,25.39,25.41,25.32,25.33,33600.0,17.2253,17.2389,17.1778,17.1846,33600.0
2007-11-06 12:25:00,25.32,25.37,25.3,25.32,63800.0,17.1778,17.2117,17.1642,17.1778,63800.0
2007-11-06 12:30:00,25.33,25.38,25.33,25.34,28600.0,17.1846,17.2185,17.1846,17.1914,28600.0
2007-11-06 12:35:00,25.33,25.36,25.32,25.34,49100.0,17.1846,17.205,17.1778,17.1914,49100.0
2007-11-06 12:40:00,25.33,25.34,25.32,25.33,7300.0,17.1846,17.1914,17.1778,17.1846,7300.0
2007-11-06 12:45:00,25.33,25.36,25.33,25.34,21700.0,17.1846,17.205,17.1846,17.1914,21700.0
2007-11-06 12:50:00,25.34,25.37,25.34,25.37,8000.0,17.1914,17.2117,17.1914,17.2117,8000.0
2007-11-06 12:55:00,25.38,25.41,25.38,25.4,28600.0,17.2185,17.2389,17.2185,17.2321,28600.0
2007-11-06 13:00:00,25.41,25.46,25.4,25.45,13800.0,17.2389,17.2728,17.2321,17.266,13800.0
2007-11-06 13:05:00,25.45,25.47,25.42,25.43,16600.0,17.266,17.2796,17.2457,17.2524,16600.0
2007-11-06 13:10:00,25.43,25.45,25.41,25.41,20100.0,17.2524,17.266,17.2389,17.2389,20100.0
2007-11-06 13:15:00,25.41,25.41,25.36,25.39,13700.0,17.2389,17.2389,17.205,17.2253,13700.0
2007-11-06 13:20:00,25.39,25.41,25.38,25.4,6100.0,17.2253,17.2389,17.2185,17.2321,6100.0
2007-11-06 13:25:00,25.4,25.41,25.39,25.4,14800.0,17.2321,17.2389,17.2253,17.2321,14800.0
2007-11-06 13:30:00,25.4,25.43,25.39,25.42,24100.0,17.2321,17.2524,17.2253,17.2457,24100.0
2007-11-06 13:35:00,25.42,25.5,25.41,25.5,25800.0,17.2457,17.2999,17.2389,17.2999,25800.0
2007-11-06 13:40:00,25.49,25.54,25.48,25.53,20800.0,17.2931,17.3271,17.2864,17.3203,20800.0
2007-11-06 13:45:00,25.53,25.54,25.5,25.5,30700.0,17.3203,17.3271,17.2999,17.2999,30700.0
2007-11-06 13:50:00,25.51,25.57,25.51,25.56,37400.0,17.3067,17.3474,17.3067,17.3406,37400.0
2007-11-06 13:55:00,25.56,25.56,25.48,25.48,43400.0,17.3406,17.3406,17.2864,17.2864,43400.0
2007-11-06 14:00:00,25.47,25.47,25.43,25.45,36500.0,17.2796,17.2796,17.2524,17.266,36500.0
2007-11-06 14:05:00,25.44,25.45,25.4,25.41,23800.0,17.2592,17.266,17.2321,17.2389,23800.0
2007-11-06 14:10:00,25.4,25.54,25.4,25.54,39100.0,17.2321,17.3271,17.2321,17.3271,39100.0
2007-11-06 14:15:00,25.53,25.53,25.47,25.5,14500.0,17.3203,17.3203,17.2796,17.2999,14500.0
2007-11-06 14:20:00,25.49,25.49,25.43,25.47,26200.0,17.2931,17.2931,17.2524,17.2796,26200.0
2007-11-06 14:25:00,25.46,25.46,25.41,25.41,14800.0,17.2728,17.2728,17.2389,17.2389,14800.0
2007-11-06 14:30:00,25.41,25.42,25.37,25.39,57800.0,17.2389,17.2457,17.2117,17.2253,57800.0
2007-11-06 14:35:00,25.4,25.4,25.35,25.39,24800.0,17.2321,17.2321,17.1982,17.2253,24800.0
2007-11-06 14:40:00,25.39,25.41,25.38,25.41,35100.0,17.2253,17.2389,17.2185,17.2389,35100.0
2007-11-06 14:45:00,25.4,25.41,25.35,25.36,25600.0,17.2321,17.2389,17.1982,17.205,25600.0
2007-11-06 14:50:00,25.37,25.39,25.33,25.34,38200.0,17.2117,17.2253,17.1846,17.1914,38200.0
2007-11-06 14:55:00,25.34,25.35,25.31,25.31,36000.0,17.1914,17.1982,17.171,17.171,36000.0
2007-11-06 15:00:00,25.31,25.37,25.3,25.34,44200.0,17.171,17.2117,17.1642,17.1914,44200.0
2007-11-06 15:05:00,25.34,25.36,25.3,25.35,37800.0,17.1914,17.205,17.1642,17.1982,37800.0
2007-11-06 15:10:00,25.35,25.36,25.33,25.33,27300.0,17.1982,17.205,17.1846,17.1846,27300.0
2007-11-06 15:15:00,25.33,25.4,25.3,25.39,38500.0,17.1846,17.2321,17.1642,17.2253,38500.0
2007-11-06 15:20:00,25.4,25.43,25.38,25.38,56900.0,17.2321,17.2524,17.2185,17.2185,56900.0
2007-11-06 15:25:00,25.38,25.41,25.37,25.39,31000.0,17.2185,17.2389,17.2117,17.2253,31000.0
2007-11-06 15:30:00,25.4,25.4,25.35,25.35,39700.0,17.2321,17.2321,17.1982,17.1982,39700.0
2007-11-06 15:35:00,25.35,25.35,25.33,25.34,41500.0,17.1982,17.1982,17.1846,17.1914,41500.0
2007-11-06 15:40:00,25.35,25.47,25.34,25.43,69800.0,17.1982,17.2796,17.1914,17.2524,69800.0
2007-11-06 15:45:00,25.44,25.47,25.4,25.41,70200.0,17.2592,17.2796,17.2321,17.2389,70200.0
2007-11-06 15:50:00,25.4,25.43,25.38,25.42,48900.0,17.2321,17.2524,17.2185,17.2457,48900.0
2007-11-06 15:55:00,25.42,25.5,25.42,25.49,118600.0,17.2457,17.2999,17.2457,17.2931,118600.0
2007-11-07 09:30:00,25.08,25.35,25.06,25.31,62900.0,17.015,17.1982,17.0014,17.171,62900.0
2007-11-07 09:35:00,25.29,25.4,25.14,25.31,42900.0,17.1575,17.2321,17.0557,17.171,42900.0
2007-11-07 09:40:00,25.25,25.4,25.23,25.34,50400.0,17.1303,17.2321,17.1168,17.1914,50400.0
2007-11-07 09:45:00,25.35,25.36,25.15,25.26,76900.0,17.1982,17.205,17.0625,17.1371,76900.0
2007-11-07 09:50:00,25.28,25.28,25.11,25.11,84600.0,17.1507,17.1507,17.0353,17.0353,84600.0
2007-11-07 09:55:00,25.12,25.12,24.98,25.02,88300.0,17.0421,17.0421,16.9471,16.9743,88300.0
2007-11-07 10:00:00,25.02,25.08,25.0,25.07,42700.0,16.9743,17.015,16.9607,17.0082,42700.0
2007-11-07 10:05:00,25.07,25.17,25.07,25.14,35600.0,17.0082,17.0761,17.0082,17.0557,35600.0
2007-11-07 10:10:00,25.14,25.14,25.1,25.11,21000.0,17.0557,17.0557,17.0286,17.0353,21000.0
2007-11-07 10:15:00,25.11,25.12,25.09,25.12,36200.0,17.0353,17.0421,17.0218,17.0421,36200.0
2007-11-07 10:20:00,25.12,25.14,25.08,25.08,22000.0,17.0421,17.0557,17.015,17.015,22000.0
2007-11-07 10:25:00,25.08,25.13,24.99,24.99,55900.0,17.015,17.0489,16.9539,16.9539,55900.0
2007-11-07 10:30:00,25.0,25.0,24.96,24.99,70400.0,16.9607,16.9607,16.9336,16.9539,70400.0
2007-11-07 10:35:00,24.99,25.0,24.97,25.0,66200.0,16.9539,16.9607,16.9404,16.9607,66200.0
2007-11-07 10:40:00,24.99,25.0,24.99,24.99,21500.0,16.9539,16.9607,16.9539,16.9539,21500.0
2007-11-07 10:45:00,25.0,25.04,24.99,25.01,74000.0,16.9607,16.9879,16.9539,16.9675,74000.0
2007-11-07 10:50:00,25.02,25.07,25.0,25.05,25800.0,16.9743,17.0082,16.9607,16.9946,25800.0
2007-11-07 10:55:00,25.04,25.07,25.03,25.05,19900.0,16.9879,17.0082,16.9811,16.9946,19900.0
2007-11-07 11:00:00,25.04,25.05,24.98,24.99,38400.0,16.9879,16.9946,16.9471,16.9539,38400.0
2007-11-07 11:05:00,24.99,25.11,24.99,25.05,44100.0,16.9539,17.0353,16.9539,16.9946,44100.0
2007-11-07 11:10:00,25.04,25.06,24.99,25.06,52100.0,16.9879,17.0014,16.9539,17.0014,52100.0
2007-11-07 11:15:00,25.06,25.15,24.99,25.15,82000.0,17.0014,17.0625,16.9539,17.0625,82000.0
2007-11-07 11:20:00,25.13,25.2,25.01,25.04,109400.0,17.0489,17.0964,16.9675,16.9879,109400.0
2007-11-07 11:25:00,25.04,25.05,25.0,25.04,24600.0,16.9879,16.9946,16.9607,16.9879,24600.0
2007-11-07 11:30:00,25.05,25.05,24.99,25.0,20600.0,16.9946,16.9946,16.9539,16.9607,20600.0
2007-11-07 11:35:00,25.0,25.0,24.98,25.0,17500.0,16.9607,16.9607,16.9471,16.9607,17500.0
2007-11-07 11:40:00,24.99,25.0,24.99,24.99,9200.0,16.9539,16.9607,16.9539,16.9539,9200.0
2007-11-07 11:45:00,25.0,25.0,24.99,24.99,9500.0,16.9607,16.9607,16.9539,16.9539,9500.0
2007-11-07 11:50:00,24.99,25.0,24.99,24.99,9200.0,16.9539,16.9607,16.9539,16.9539,9200.0
2007-11-07 11:55:00,25.0,25.0,24.99,24.99,28500.0,16.9607,16.9607,16.9539,16.9539,28500.0
2007-11-07 12:00:00,24.99,25.0,24.98,25.0,65000.0,16.9539,16.9607,16.9471,16.9607,65000.0
2007-11-07 12:05:00,24.99,25.0,24.98,24.99,43800.0,16.9539,16.9607,16.9471,16.9539,43800.0
2007-11-07 12:10:00,24.99,25.01,24.99,24.99,35600.0,16.9539,16.9675,16.9539,16.9539,35600.0
2007-11-07 12:15:00,24.99,25.0,24.97,24.98,56400.0,16.9539,16.9607,16.9404,16.9471,56400.0
2007-11-07 12:20:00,24.98,24.98,24.93,24.95,32700.0,16.9471,16.9471,16.9132,16.9268,32700.0
2007-11-07 12:25:00,24.95,25.01,24.94,24.99,55400.0,16.9268,16.9675,16.92,16.9539,55400.0
2007-11-07 12:30:00,24.99,25.04,24.99,25.03,29100.0,16.9539,16.9879,16.9539,16.9811,29100.0
2007-11-07 12:35:00,25.03,25.06,25.02,25.05,33600.0,16.9811,17.0014,16.9743,16.9946,33600.0
2007-11-07 12:40:00,25.05,25.06,25.04,25.05,12100.0,16.9946,17.0014,16.9879,16.9946,12100.0
2007-11-07 12:45:00,25.05,25.06,24.98,24.99,52200.0,16.9946,17.0014,16.9471,16.9539,52200.0
2007-11-07 12:50:00,25.0,25.04,24.97,25.04,49700.0,16.9607,16.9879,16.9404,16.9879,49700.0
2007-11-07 12:55:00,25.04,25.05,25.02,25.02,19300.0,16.9879,16.9946,16.9743,16.9743,19300.0
2007-11-07 13:00:00,25.02,25.02,24.98,25.0,28300.0,16.9743,16.9743,16.9471,16.9607,28300.0
2007-11-07 13:05:00,24.99,25.01,24.96,24.97,56700.0,16.9539,16.9675,16.9336,16.9404,56700.0
2007-11-07 13:10:00,24.97,25.0,24.95,24.96,23300.0,16.9404,16.9607,16.9268,16.9336,23300.0
2007-11-07 13:15:00,24.96,24.96,24.76,24.83,73600.0,16.9336,16.9336,16.7979,16.8454,73600.0
2007-11-07 13:20:00,24.84,24.95,24.79,24.85,52600.0,16.8522,16.9268,16.8182,16.859,52600.0
2007-11-07 13:25:00,24.85,24.93,24.85,24.93,69300.0,16.859,16.9132,16.859,16.9132,69300.0
2007-11-07 13:30:00,24.93,24.98,24.92,24.95,44700.0,16.9132,16.9471,16.9064,16.9268,44700.0
2007-11-07 13:35:00,24.95,24.96,24.84,24.86,57900.0,16.9268,16.9336,16.8522,16.8657,57900.0
2007-11-07 13:40:00,24.85,24.92,24.85,24.92,65200.0,16.859,16.9064,16.859,16.9064,65200.0
2007-11-07 13:45:00,24.91,24.99,24.88,24.96,76100.0,16.8997,16.9539,16.8793,16.9336,76100.0
2007-11-07 13:50:00,24.96,25.02,24.88,24.98,102700.0,16.9336,16.9743,16.8793,16.9471,102700.0
2007-11-07 13:55:00,24.97,25.0,24.96,24.98,31200.0,16.9404,16.9607,16.9336,16.9471,31200.0
2007-11-07 14:00:00,24.98,24.98,24.92,24.92,43700.0,16.9471,16.9471,16.9064,16.9064,43700.0
2007-11-07 14:05:00,24.92,24.97,24.9,24.96,41200.0,16.9064,16.9404,16.8929,16.9336,41200.0
2007-11-07 14:10:00,24.95,25.01,24.95,25.0,35700.0,16.9268,16.9675,16.9268,16.9607,35700.0
2007-11-07 14:15:00,25.0,25.01,24.95,24.95,77800.0,16.9607,16.9675,16.9268,16.9268,77800.0
2007-11-07 14:20:00,24.94,24.95,24.92,24.94,29300.0,16.92,16.9268,16.9064,16.92,29300.0
2007-11-07 14:25:00,24.94,25.01,24.94,24.97,42800.0,16.92,16.9675,16.92,16.9404,42800.0
2007-11-07 14:30:00,24.97,24.98,24.94,24.95,49500.0,16.9404,16.9471,16.92,16.9268,49500.0
2007-11-07 14:35:00,24.94,24.97,24.91,24.97,81100.0,16.92,16.9404,16.8997,16.9404,81100.0
2007-11-07 14:40:00,24.98,24.99,24.94,24.98,117400.0,16.9471,16.9539,16.92,16.9471,117400.0
2007-11-07 14:45:00,24.98,25.0,24.93,24.93,96900.0,16.9471,16.9607,16.9132,16.9132,96900.0
2007-11-07 14:50:00,24.94,24.95,24.87,24.89,77600.0,16.92,16.9268,16.8725,16.8861,77600.0
2007-11-07 14:55:00,24.9,24.92,24.85,24.89,70500.0,16.8929,16.9064,16.859,16.8861,70500.0
2007-11-07 15:00:00,24.9,24.9,24.8,24.84,82300.0,16.8929,16.8929,16.825,16.8522,82300.0
2007-11-07 15:05:00,24.82,24.84,24.78,24.82,93600.0,16.8386,16.8522,16.8115,16.8386,93600.0
2007-11-07 15:10:00,24.83,24.86,24.81,24.83,131900.0,16.8454,16.8657,16.8318,16.8454,131900.0
2007-11-07 15:15:00,24.83,24.88,24.82,24.85,48900.0,16.8454,16.8793,16.8386,16.859,48900.0
2007-11-07 15:20:00,24.85,24.9,24.79,24.81,55300.0,16.859,16.8929,16.8182,16.8318,55300.0
2007-11-07 15:25:00,24.81,24.82,24.68,24.68,96900.0,16.8318,16.8386,16.7436,16.7436,96900.0
2007-11-07 15:30:00,24.68,24.78,24.68,24.69,64700.0,16.7436,16.8115,16.7436,16.7504,64700.0
2007-11-07 15:35:00,24.69,24.71,24.59,24.6,97200.0,16.7504,16.764,16.6826,16.6893,97200.0
2007-11-07 15:40:00,24.6,24.64,24.56,24.63,128300.0,16.6893,16.7165,16.6622,16.7097,128300.0
2007-11-07 15:45:00,24.64,24.69,24.56,24.56,112600.0,16.7165,16.7504,16.6622,16.6622,112600.0
2007-11-07 15:50:00,24.56,24.57,24.31,24.33,308700.0,16.6622,16.669,16.4926,16.5062,308700.0
2007-11-07 15:55:00,24.33,24.47,24.23,24.24,345700.0,16.5062,16.6012,16.4383,16.4451,345700.0
2007-11-08 09:30:00,24.5,25.0,24.19,24.31,6600.0,16.6215,16.9607,16.4112,16.4926,6600.0
2007-11-08 09:35:00,24.21,24.45,23.4,23.41,28000.0,16.4248,16.5876,15.8752,15.882,28000.0
2007-11-08 09:40:00,23.4,23.44,23.12,23.36,533900.0,15.8752,15.9024,15.6853,15.8481,533900.0
2007-11-08 09:45:00,23.36,24.34,23.36,24.06,348700.0,15.8481,16.513,15.8481,16.323,348700.0
2007-11-08 09:50:00,24.06,24.18,23.85,23.94,327300.0,16.323,16.4044,16.1805,16.2416,327300.0
2007-11-08 09:55:00,23.94,24.19,23.91,24.01,156300.0,16.2416,16.4112,16.2212,16.2891,156300.0
2007-11-08 10:00:00,24.01,24.07,23.9,23.93,152300.0,16.2891,16.3298,16.2144,16.2348,152300.0
2007-11-08 10:05:00,23.91,24.08,23.85,24.04,173700.0,16.2212,16.3366,16.1805,16.3094,173700.0
2007-11-08 10:10:00,24.03,24.05,23.95,23.96,116400.0,16.3026,16.3162,16.2484,16.2552,116400.0
2007-11-08 10:15:00,23.97,24.14,23.92,24.09,200700.0,16.2619,16.3773,16.228,16.3433,200700.0
2007-11-08 10:20:00,24.1,24.13,24.01,24.07,176100.0,16.3501,16.3705,16.2891,16.3298,176100.0
2007-11-08 10:25:00,24.06,24.06,23.89,23.95,202000.0,16.323,16.323,16.2077,16.2484,202000.0
2007-11-08 10:30:00,23.94,23.95,23.84,23.95,207700.0,16.2416,16.2484,16.1737,16.2484,207700.0
2007-11-08 10:35:00,23.94,23.95,23.82,23.82,60700.0,16.2416,16.2484,16.1602,16.1602,60700.0
2007-11-08 10:40:00,23.81,23.81,23.74,23.79,66600.0,16.1534,16.1534,16.1059,16.1398,66600.0
2007-11-08 10:45:00,23.78,23.88,23.7,23.82,428500.0,16.133,16.2009,16.0788,16.1602,428500.0
2007-11-08 10:50:00,23.83,24.25,23.82,24.19,136400.0,16.167,16.4519,16.1602,16.4112,136400.0
2007-11-08 10:55:00,24.19,24.19,23.96,24.03,82400.0,16.4112,16.4112,16.2552,16.3026,82400.0
2007-11-08 11:00:00,24.02,24.15,24.02,24.02,59200.0,16.2959,16.3841,16.2959,16.2959,59200.0
2007-11-08 11:05:00,24.03,24.03,23.9,23.95,61100.0,16.3026,16.3026,16.2144,16.2484,61100.0
2007-11-08 11:10:00,23.95,23.98,23.94,23.94,56700.0,16.2484,16.2687,16.2416,16.2416,56700.0
2007-11-08 11:15:00,23.95,24.02,23.93,23.96,134700.0,16.2484,16.2959,16.2348,16.2552,134700.0
2007-11-08 11:20:00,23.96,23.98,23.92,23.97,71000.0,16.2552,16.2687,16.228,16.2619,71000.0
2007-11-08 11:25:00,23.97,23.99,23.95,23.96,73200.0,16.2619,16.2755,16.2484,16.2552,73200.0
2007-11-08 11:30:00,23.96,23.97,23.94,23.95,55400.0,16.2552,16.2619,16.2416,16.2484,55400.0
2007-11-08 11:35:00,23.95,23.98,23.93,23.98,100000.0,16.2484,16.2687,16.2348,16.2687,100000.0
2007-11-08 11:40:00,23.98,24.01,23.95,24.01,64400.0,16.2687,16.2891,16.2484,16.2891,64400.0
2007-11-08 11:45:00,23.99,24.01,23.95,23.95,76100.0,16.2755,16.2891,16.2484,16.2484,76100.0
2007-11-08 11:50:00,23.96,24.04,23.95,24.02,63900.0,16.2552,16.3094,16.2484,16.2959,63900.0
2007-11-08 11:55:00,24.02,24.08,23.99,24.05,99100.0,16.2959,16.3366,16.2755,16.3162,99100.0
2007-11-08 12:00:00,24.04,24.09,24.04,24.07,112900.0,16.3094,16.3433,16.3094,16.3298,112900.0
2007-11-08 12:05:00,24.08,24.17,24.05,24.12,169200.0,16.3366,16.3976,16.3162,16.3637,169200.0
2007-11-08 12:10:00,24.12,24.17,24.11,24.15,101600.0,16.3637,16.3976,16.3569,16.3841,101600.0
2007-11-08 12:15:00,24.14,24.17,24.09,24.12,103600.0,16.3773,16.3976,16.3433,16.3637,103600.0
2007-11-08 12:20:00,24.12,24.17,24.04,24.05,135200.0,16.3637,16.3976,16.3094,16.3162,135200.0
2007-11-08 12:25:00,24.05,24.1,24.01,24.02,105300.0,16.3162,16.3501,16.2891,16.2959,105300.0
2007-11-08 12:30:00,24.03,24.09,24.01,24.08,59600.0,16.3026,16.3433,16.2891,16.3366,59600.0
2007-11-08 12:35:00,24.09,24.1,24.05,24.08,103000.0,16.3433,16.3501,16.3162,16.3366,103000.0
2007-11-08 12:40:00,24.08,24.09,23.99,24.0,68200.0,16.3366,16.3433,16.2755,16.2823,68200.0
2007-11-08 12:45:00,24.0,24.01,23.92,23.93,85400.0,16.2823,16.2891,16.228,16.2348,85400.0
2007-11-08 12:50:00,23.93,23.95,23.9,23.94,97800.0,16.2348,16.2484,16.2144,16.2416,97800.0
2007-11-08 12:55:00,23.95,23.96,23.9,23.9,104300.0,16.2484,16.2552,16.2144,16.2144,104300.0
2007-11-08 13:00:00,23.91,24.04,23.85,24.03,64300.0,16.2212,16.3094,16.1805,16.3026,64300.0
2007-11-08 13:05:00,24.04,24.05,23.98,24.0,81100.0,16.3094,16.3162,16.2687,16.2823,81100.0
2007-11-08 13:10:00,24.0,24.01,23.97,23.97,66200.0,16.2823,16.2891,16.2619,16.2619,66200.0
2007-11-08 13:15:00,23.98,24.02,23.97,23.97,182000.0,16.2687,16.2959,16.2619,16.2619,182000.0
2007-11-08 13:20:00,23.97,24.01,23.96,24.0,107800.0,16.2619,16.2891,16.2552,16.2823,107800.0
2007-11-08 13:25:00,24.0,24.02,23.98,24.0,96400.0,16.2823,16.2959,16.2687,16.2823,96400.0
2007-11-08 13:30:00,24.0,24.1,23.99,24.1,56300.0,16.2823,16.3501,16.2755,16.3501,56300.0
2007-11-08 13:35:00,24.1,24.3,24.09,24.27,57100.0,16.3501,16.4858,16.3433,16.4655,57100.0
2007-11-08 13:40:00,24.26,24.31,24.13,24.22,40400.0,16.4587,16.4926,16.3705,16.4315,40400.0
2007-11-08 13:45:00,24.21,24.22,24.07,24.08,81500.0,16.4248,16.4315,16.3298,16.3366,81500.0
2007-11-08 13:50:00,24.08,24.19,24.07,24.07,25400.0,16.3366,16.4112,16.3298,16.3298,25400.0
2007-11-08 13:55:00,24.07,24.15,24.02,24.14,51000.0,16.3298,16.3841,16.2959,16.3773,51000.0
2007-11-08 14:00:00,24.13,24.13,24.04,24.04,37300.0,16.3705,16.3705,16.3094,16.3094,37300.0
2007-11-08 14:05:00,24.05,24.06,23.96,23.96,36300.0,16.3162,16.323,16.2552,16.2552,36300.0
2007-11-08 14:10:00,23.96,24.01,23.95,23.99,24400.0,16.2552,16.2891,16.2484,16.2755,24400.0
2007-11-08 14:15:00,24.0,24.0,23.9,23.9,61600.0,16.2823,16.2823,16.2144,16.2144,61600.0
2007-11-08 14:20:00,23.9,23.91,23.84,23.87,52800.0,16.2144,16.2212,16.1737,16.1941,52800.0
2007-11-08 14:25:00,23.85,23.97,23.84,23.91,63000.0,16.1805,16.2619,16.1737,16.2212,63000.0
2007-11-08 14:30:00,23.91,23.98,23.88,23.94,58700.0,16.2212,16.2687,16.2009,16.2416,58700.0
2007-11-08 14:35:00,23.94,23.94,23.84,23.85,81900.0,16.2416,16.2416,16.1737,16.1805,81900.0
2007-11-08 14:40:00,23.85,23.93,23.85,23.93,34800.0,16.1805,16.2348,16.1805,16.2348,34800.0
2007-11-08 14:45:00,23.93,24.02,23.92,24.0,79700.0,16.2348,16.2959,16.228,16.2823,79700.0
2007-11-08 14:50:00,23.99,24.0,23.96,23.99,46900.0,16.2755,16.2823,16.2552,16.2755,46900.0
2007-11-08 14:55:00,23.98,24.23,23.98,24.23,52400.0,16.2687,16.4383,16.2687,16.4383,52400.0
2007-11-08 15:00:00,24.24,24.35,24.23,24.34,90500.0,16.4451,16.5197,16.4383,16.513,90500.0
2007-11-08 15:05:00,24.34,24.48,24.34,24.42,89700.0,16.513,16.6079,16.513,16.5672,89700.0
2007-11-08 15:10:00,24.42,24.42,24.29,24.4,70300.0,16.5672,16.5672,16.479,16.5537,70300.0
2007-11-08 15:15:00,24.41,24.5,24.38,24.5,99100.0,16.5604,16.6215,16.5401,16.6215,99100.0
2007-11-08 15:20:00,24.51,24.66,24.51,24.63,68900.0,16.6283,16.7301,16.6283,16.7097,68900.0
2007-11-08 15:25:00,24.63,24.66,24.6,24.61,62200.0,16.7097,16.7301,16.6893,16.6961,62200.0
2007-11-08 15:30:00,24.61,24.62,24.4,24.43,131200.0,16.6961,16.7029,16.5537,16.574,131200.0
2007-11-08 15:35:00,24.43,24.45,24.29,24.34,132600.0,16.574,16.5876,16.479,16.513,132600.0
2007-11-08 15:40:00,24.35,24.52,24.34,24.48,95900.0,16.5197,16.6351,16.513,16.6079,95900.0
2007-11-08 15:45:00,24.47,24.48,24.35,24.4,125300.0,16.6012,16.6079,16.5197,16.5537,125300.0
2007-11-08 15:50:00,24.4,24.52,24.39,24.51,119300.0,16.5537,16.6351,16.5469,16.6283,119300.0
2007-11-08 15:55:00,24.51,24.52,24.48,24.49,139100.0,16.6283,16.6351,16.6079,16.6147,139100.0
2007-11-09 09:30:00,24.25,24.25,23.86,23.89,262900.0,16.4519,16.4519,16.1873,16.2077,262900.0
2007-11-09 09:35:00,23.9,23.93,23.4,23.43,71100.0,16.2144,16.2348,15.8752,15.8956,71100.0
2007-11-09 09:40:00,23.43,23.82,23.37,23.8,103900.0,15.8956,16.1602,15.8549,16.1466,103900.0
2007-11-09 09:45:00,23.81,23.82,23.65,23.73,69800.0,16.1534,16.1602,16.0448,16.0991,69800.0
2007-11-09 09:50:00,23.73,23.79,23.54,23.68,62800.0,16.0991,16.1398,15.9702,16.0652,62800.0
2007-11-09 09:55:00,23.67,23.8,23.65,23.71,55400.0,16.0584,16.1466,16.0448,16.0855,55400.0
2007-11-09 10:00:00,23.7,24.09,23.68,23.98,155100.0,16.0788,16.3433,16.0652,16.2687,155100.0
2007-11-09 10:05:00,23.97,24.02,23.87,23.99,59600.0,16.2619,16.2959,16.1941,16.2755,59600.0
2007-11-09 10:10:00,23.98,24.12,23.96,24.05,77200.0,16.2687,16.3637,16.2552,16.3162,77200.0
2007-11-09 10:15:00,24.05,24.21,23.94,24.2,115700.0,16.3162,16.4248,16.2416,16.418,115700.0
2007-11-09 10:20:00,24.19,24.2,24.03,24.09,108700.0,16.4112,16.418,16.3026,16.3433,108700.0
2007-11-09 10:25:00,24.09,24.15,24.0,24.06,90900.0,16.3433,16.3841,16.2823,16.323,90900.0
2007-11-09 10:30:00,24.05,24.06,23.97,23.99,73100.0,16.3162,16.323,16.2619,16.2755,73100.0
2007-11-09 10:35:00,23.98,24.06,23.97,24.04,83800.0,16.2687,16.323,16.2619,16.3094,83800.0
2007-11-09 10:40:00,24.04,24.08,24.0,24.05,109100.0,16.3094,16.3366,16.2823,16.3162,109100.0
2007-11-09 10:45:00,24.05,24.05,23.95,24.02,83400.0,16.3162,16.3162,16.2484,16.2959,83400.0
2007-11-09 10:50:00,24.02,24.05,23.94,23.97,87500.0,16.2959,16.3162,16.2416,16.2619,87500.0
2007-11-09 10:55:00,23.97,24.0,23.92,23.98,30400.0,16.2619,16.2823,16.228,16.2687,30400.0
2007-11-09 11:00:00,23.98,24.01,23.89,23.95,62200.0,16.2687,16.2891,16.2077,16.2484,62200.0
2007-11-09 11:05:00,23.95,24.0,23.87,23.88,58300.0,16.2484,16.2823,16.1941,16.2009,58300.0
2007-11-09 11:10:00,23.88,23.98,23.85,23.98,64100.0,16.2009,16.2687,16.1805,16.2687,64100.0
2007-11-09 11:15:00,23.99,24.06,23.95,23.97,105900.0,16.2755,16.323,16.2484,16.2619,105900.0
2007-11-09 11:20:00,23.98,24.05,23.97,24.04,80800.0,16.2687,16.3162,16.2619,16.3094,80800.0
2007-11-09 11:25:00,24.04,24.06,23.97,24.01,51600.0,16.3094,16.323,16.2619,16.2891,51600.0
2007-11-09 11:30:00,24.01,24.09,24.0,24.01,75300.0,16.2891,16.3433,16.2823,16.2891,75300.0
2007-11-09 11:35:00,24.02,24.06,23.98,24.05,69100.0,16.2959,16.323,16.2687,16.3162,69100.0
2007-11-09 11:40:00,24.06,24.07,24.03,24.05,96000.0,16.323,16.3298,16.3026,16.3162,96000.0
2007-11-09 11:45:00,24.05,24.2,24.04,24.16,126100.0,16.3162,16.418,16.3094,16.3908,126100.0
2007-11-09 11:50:00,24.17,24.17,24.07,24.1,108000.0,16.3976,16.3976,16.3298,16.3501,108000.0
2007-11-09 11:55:00,24.1,24.25,24.1,24.25,47300.0,16.3501,16.4519,16.3501,16.4519,47300.0
2007-11-09 12:00:00,24.24,24.26,24.15,24.22,45300.0,16.4451,16.4587,16.3841,16.4315,45300.0
2007-11-09 12:05:00,24.22,24.28,24.22,24.28,18400.0,16.4315,16.4722,16.4315,16.4722,18400.0
2007-11-09 12:10:00,24.28,24.31,24.25,24.26,14500.0,16.4722,16.4926,16.4519,16.4587,14500.0
2007-11-09 12:15:00,24.25,24.29,24.2,24.28,28100.0,16.4519,16.479,16.418,16.4722,28100.0
2007-11-09 12:20:00,24.28,24.32,24.28,24.3,23400.0,16.4722,16.4994,16.4722,16.4858,23400.0
2007-11-09 12:25:00,24.3,24.34,24.29,24.3,17300.0,16.4858,16.513,16.479,16.4858,17300.0
2007-11-09 12:30:00,24.3,24.34,24.29,24.31,18000.0,16.4858,16.513,16.479,16.4926,18000.0
2007-11-09 12:35:00,24.32,24.4,24.31,24.36,43200.0,16.4994,16.5537,16.4926,16.5265,43200.0
2007-11-09 12:40:00,24.37,24.43,24.37,24.38,34900.0,16.5333,16.574,16.5333,16.5401,34900.0
2007-11-09 12:45:00,24.37,24.45,24.35,24.35,25100.0,16.5333,16.5876,16.5197,16.5197,25100.0
2007-11-09 12:50:00,24.35,24.37,24.32,24.37,9100.0,16.5197,16.5333,16.4994,16.5333,9100.0
2007-11-09 12:55:00,24.36,24.38,24.35,24.37,21300.0,16.5265,16.5401,16.5197,16.5333,21300.0
2007-11-09 13:00:00,24.38,24.39,24.28,24.37,28600.0,16.5401,16.5469,16.4722,16.5333,28600.0
2007-11-09 13:05:00,24.37,24.37,24.25,24.27,15700.0,16.5333,16.5333,16.4519,16.4655,15700.0
2007-11-09 13:10:00,24.27,24.27,24.22,24.23,15800.0,16.4655,16.4655,16.4315,16.4383,15800.0
2007-11-09 13:15:00,24.24,24.4,24.24,24.4,50800.0,16.4451,16.5537,16.4451,16.5537,50800.0
2007-11-09 13:20:00,24.4,24.46,24.35,24.46,26100.0,16.5537,16.5944,16.5197,16.5944,26100.0
2007-11-09 13:25:00,24.45,24.45,24.3,24.41,29600.0,16.5876,16.5876,16.4858,16.5604,29600.0
2007-11-09 13:30:00,24.42,24.46,24.33,24.39,14800.0,16.5672,16.5944,16.5062,16.5469,14800.0
2007-11-09 13:35:00,24.38,24.38,24.26,24.32,14000.0,16.5401,16.5401,16.4587,16.4994,14000.0
2007-11-09 13:40:00,24.33,24.38,24.29,24.3,19500.0,16.5062,16.5401,16.479,16.4858,19500.0
2007-11-09 13:45:00,24.29,24.38,24.28,24.36,19000.0,16.479,16.5401,16.4722,16.5265,19000.0
2007-11-09 13:50:00,24.36,24.44,24.35,24.39,21100.0,16.5265,16.5808,16.5197,16.5469,21100.0
2007-11-09 13:55:00,24.39,24.4,24.33,24.35,14700.0,16.5469,16.5537,16.5062,16.5197,14700.0
2007-11-09 14:00:00,24.35,24.37,24.27,24.37,22800.0,16.5197,16.5333,16.4655,16.5333,22800.0
2007-11-09 14:05:00,24.38,24.44,24.38,24.39,15900.0,16.5401,16.5808,16.5401,16.5469,15900.0
2007-11-09 14:10:00,24.4,24.45,24.37,24.42,23800.0,16.5537,16.5876,16.5333,16.5672,23800.0
2007-11-09 14:15:00,24.41,24.5,24.35,24.49,45200.0,16.5604,16.6215,16.5197,16.6147,45200.0
2007-11-09 14:20:00,24.49,24.56,24.47,24.53,45100.0,16.6147,16.6622,16.6012,16.6419,45100.0
2007-11-09 14:25:00,24.52,24.65,24.49,24.57,39700.0,16.6351,16.7233,16.6147,16.669,39700.0
2007-11-09 14:30:00,24.57,24.6,24.48,24.5,34800.0,16.669,16.6893,16.6079,16.6215,34800.0
2007-11-09 14:35:00,24.51,24.56,24.48,24.55,25600.0,16.6283,16.6622,16.6079,16.6554,25600.0
2007-11-09 14:40:00,24.54,24.71,24.54,24.67,68300.0,16.6486,16.764,16.6486,16.7368,68300.0
2007-11-09 14:45:00,24.67,24.67,24.61,24.63,30200.0,16.7368,16.7368,16.6961,16.7097,30200.0
2007-11-09 14:50:00,24.64,24.64,24.57,24.59,26600.0,16.7165,16.7165,16.669,16.6826,26600.0
2007-11-09 14:55:00,24.59,24.59,24.54,24.57,47600.0,16.6826,16.6826,16.6486,16.669,47600.0
2007-11-09 15:00:00,24.57,24.65,24.5,24.53,55500.0,16.669,16.7233,16.6215,16.6419,55500.0
2007-11-09 15:05:00,24.54,24.58,24.5,24.58,31000.0,16.6486,16.6758,16.6215,16.6758,31000.0
2007-11-09 15:10:00,24.58,24.66,24.57,24.65,50900.0,16.6758,16.7301,16.669,16.7233,50900.0
2007-11-09 15:15:00,24.66,24.74,24.6,24.71,48000.0,16.7301,16.7843,16.6893,16.764,48000.0
2007-11-09 15:20:00,24.7,24.8,24.69,24.79,43500.0,16.7572,16.825,16.7504,16.8182,43500.0
2007-11-09 15:25:00,24.79,24.79,24.65,24.68,36600.0,16.8182,16.8182,16.7233,16.7436,36600.0
2007-11-09 15:30:00,24.68,24.69,24.56,24.57,36300.0,16.7436,16.7504,16.6622,16.669,36300.0
2007-11-09 15:35:00,24.57,24.58,24.48,24.53,89400.0,16.669,16.6758,16.6079,16.6419,89400.0
2007-11-09 15:40:00,24.52,24.58,24.47,24.57,122100.0,16.6351,16.6758,16.6012,16.669,122100.0
2007-11-09 15:45:00,24.56,24.62,24.53,24.55,100500.0,16.6622,16.7029,16.6419,16.6554,100500.0
2007-11-09 15:50:00,24.54,24.57,24.5,24.5,128000.0,16.6486,16.669,16.6215,16.6215,128000.0
2007-11-09 15:55:00,24.51,24.54,24.48,24.5,216200.0,16.6283,16.6486,16.6079,16.6215,216200.0
2007-11-12 09:30:00,24.42,24.63,24.42,24.58,63200.0,16.5672,16.7097,16.5672,16.6758,63200.0
2007-11-12 09:35:00,24.59,24.9,24.58,24.87,31500.0,16.6826,16.8929,16.6758,16.8725,31500.0
2007-11-12 09:40:00,24.86,24.99,24.81,24.94,133600.0,16.8657,16.9539,16.8318,16.92,133600.0
2007-11-12 09:45:00,24.92,24.98,24.85,24.93,102800.0,16.9064,16.9471,16.859,16.9132,102800.0
2007-11-12 09:50:00,24.94,24.98,24.85,24.97,107800.0,16.92,16.9471,16.859,16.9404,107800.0
2007-11-12 09:55:00,24.96,24.99,24.86,24.9,36900.0,16.9336,16.9539,16.8657,16.8929,36900.0
2007-11-12 10:00:00,24.88,24.88,24.73,24.76,66700.0,16.8793,16.8793,16.7775,16.7979,66700.0
2007-11-12 10:05:00,24.75,24.81,24.73,24.74,36200.0,16.7911,16.8318,16.7775,16.7843,36200.0
2007-11-12 10:10:00,24.75,24.85,24.71,24.72,58300.0,16.7911,16.859,16.764,16.7708,58300.0
2007-11-12 10:15:00,24.72,24.85,24.7,24.82,47700.0,16.7708,16.859,16.7572,16.8386,47700.0
2007-11-12 10:20:00,24.81,24.88,24.81,24.86,52900.0,16.8318,16.8793,16.8318,16.8657,52900.0
2007-11-12 10:25:00,24.85,24.88,24.83,24.86,67500.0,16.859,16.8793,16.8454,16.8657,67500.0
2007-11-12 10:30:00,24.86,24.91,24.83,24.85,42500.0,16.8657,16.8997,16.8454,16.859,42500.0
2007-11-12 10:35:00,24.85,24.93,24.84,24.93,48100.0,16.859,16.9132,16.8522,16.9132,48100.0
2007-11-12 10:40:00,24.91,25.04,24.91,25.01,56100.0,16.8997,16.9879,16.8997,16.9675,56100.0
2007-11-12 10:45:00,25.01,25.07,24.96,24.97,57000.0,16.9675,17.0082,16.9336,16.9404,57000.0
2007-11-12 10:50:00,24.95,25.02,24.95,24.98,32000.0,16.9268,16.9743,16.9268,16.9471,32000.0
2007-11-12 10:55:00,24.98,25.04,24.97,25.0,110500.0,16.9471,16.9879,16.9404,16.9607,110500.0
2007-11-12 11:00:00,25.0,25.05,24.97,25.04,37500.0,16.9607,16.9946,16.9404,16.9879,37500.0
2007-11-12 11:05:00,25.04,25.11,25.04,25.1,52800.0,16.9879,17.0353,16.9879,17.0286,52800.0
2007-11-12 11:10:00,25.11,25.15,25.09,25.09,33100.0,17.0353,17.0625,17.0218,17.0218,33100.0
2007-11-12 11:15:00,25.09,25.1,25.04,25.09,39800.0,17.0218,17.0286,16.9879,17.0218,39800.0
2007-11-12 11:20:00,25.09,25.13,25.08,25.12,23000.0,17.0218,17.0489,17.015,17.0421,23000.0
2007-11-12 11:25:00,25.13,25.15,25.12,25.15,23700.0,17.0489,17.0625,17.0421,17.0625,23700.0
2007-11-12 11:30:00,25.15,25.21,25.14,25.19,52700.0,17.0625,17.1032,17.0557,17.0896,52700.0
2007-11-12 11:35:00,25.2,25.21,25.13,25.17,51700.0,17.0964,17.1032,17.0489,17.0761,51700.0
2007-11-12 11:40:00,25.16,25.16,25.09,25.12,13500.0,17.0693,17.0693,17.0218,17.0421,13500.0
2007-11-12 11:45:00,25.11,25.18,25.11,25.15,27400.0,17.0353,17.0828,17.0353,17.0625,27400.0
2007-11-12 11:50:00,25.15,25.15,25.09,25.1,31600.0,17.0625,17.0625,17.0218,17.0286,31600.0
2007-11-12 11:55:00,25.11,25.14,25.1,25.13,12200.0,17.0353,17.0557,17.0286,17.0489,12200.0
2007-11-12 12:00:00,25.14,25.18,25.13,25.18,16300.0,17.0557,17.0828,17.0489,17.0828,16300.0
2007-11-12 12:05:00,25.18,25.18,25.15,25.16,21700.0,17.0828,17.0828,17.0625,17.0693,21700.0
2007-11-12 12:10:00,25.16,25.18,25.11,25.13,29800.0,17.0693,17.0828,17.0353,17.0489,29800.0
2007-11-12 12:15:00,25.13,25.21,25.13,25.19,169800.0,17.0489,17.1032,17.0489,17.0896,169800.0
2007-11-12 12:20:00,25.2,25.29,25.2,25.29,27400.0,17.0964,17.1575,17.0964,17.1575,27400.0
2007-11-12 12:25:00,25.28,25.29,25.27,25.28,11100.0,17.1507,17.1575,17.1439,17.1507,11100.0
2007-11-12 12:30:00,25.28,25.33,25.28,25.33,41600.0,17.1507,17.1846,17.1507,17.1846,41600.0
2007-11-12 12:35:00,25.33,25.38,25.33,25.35,33200.0,17.1846,17.2185,17.1846,17.1982,33200.0
2007-11-12 12:40:00,25.35,25.36,25.34,25.34,40200.0,17.1982,17.205,17.1914,17.1914,40200.0
2007-11-12 12:45:00,25.34,25.34,25.26,25.27,82100.0,17.1914,17.1914,17.1371,17.1439,82100.0
2007-11-12 12:50:00,25.27,25.28,25.16,25.17,42500.0,17.1439,17.1507,17.0693,17.0761,42500.0
2007-11-12 12:55:00,25.17,25.18,25.14,25.14,53300.0,17.0761,17.0828,17.0557,17.0557,53300.0
2007-11-12 13:00:00,25.15,25.2,25.13,25.18,32600.0,17.0625,17.0964,17.0489,17.0828,32600.0
2007-11-12 13:05:00,25.2,25.2,25.16,25.19,19300.0,17.0964,17.0964,17.0693,17.0896,19300.0
2007-11-12 13:10:00,25.18,25.21,25.16,25.2,16000.0,17.0828,17.1032,17.0693,17.0964,16000.0
2007-11-12 13:15:00,25.21,25.22,25.16,25.19,29300.0,17.1032,17.11,17.0693,17.0896,29300.0
2007-11-12 13:20:00,25.2,25.24,25.2,25.24,17600.0,17.0964,17.1235,17.0964,17.1235,17600.0
2007-11-12 13:25:00,25.25,25.28,25.23,25.24,19300.0,17.1303,17.1507,17.1168,17.1235,19300.0
2007-11-12 13:30:00,25.23,25.24,25.2,25.21,14000.0,17.1168,17.1235,17.0964,17.1032,14000.0
2007-11-12 13:35:00,25.21,25.21,25.14,25.15,45500.0,17.1032,17.1032,17.0557,17.0625,45500.0
2007-11-12 13:40:00,25.14,25.18,25.11,25.17,34600.0,17.0557,17.0828,17.0353,17.0761,34600.0
2007-11-12 13:45:00,25.18,25.22,25.15,25.21,31400.0,17.0828,17.11,17.0625,17.1032,31400.0
2007-11-12 13:50:00,25.19,25.19,25.08,25.09,42900.0,17.0896,17.0896,17.015,17.0218,42900.0
2007-11-12 13:55:00,25.1,25.16,25.09,25.13,18700.0,17.0286,17.0693,17.0218,17.0489,18700.0
2007-11-12 14:00:00,25.13,25.2,25.13,25.2,20600.0,17.0489,17.0964,17.0489,17.0964,20600.0
2007-11-12 14:05:00,25.2,25.23,25.18,25.2,19600.0,17.0964,17.1168,17.0828,17.0964,19600.0
2007-11-12 14:10:00,25.2,25.25,25.2,25.24,39800.0,17.0964,17.1303,17.0964,17.1235,39800.0
2007-11-12 14:15:00,25.24,25.29,25.21,25.28,61200.0,17.1235,17.1575,17.1032,17.1507,61200.0
2007-11-12 14:20:00,25.28,25.35,25.25,25.33,82500.0,17.1507,17.1982,17.1303,17.1846,82500.0
2007-11-12 14:25:00,25.33,25.44,25.28,25.4,99300.0,17.1846,17.2592,17.1507,17.2321,99300.0
2007-11-12 14:30:00,25.4,25.47,25.34,25.4,70300.0,17.2321,17.2796,17.1914,17.2321,70300.0
2007-11-12 14:35:00,25.39,25.41,25.32,25.32,39100.0,17.2253,17.2389,17.1778,17.1778,39100.0
2007-11-12 14:40:00,25.33,25.41,25.32,25.33,49600.0,17.1846,17.2389,17.1778,17.1846,49600.0
2007-11-12 14:45:00,25.32,25.35,25.28,25.29,47500.0,17.1778,17.1982,17.1507,17.1575,47500.0
2007-11-12 14:50:00,25.28,25.34,25.25,25.31,83600.0,17.1507,17.1914,17.1303,17.171,83600.0
2007-11-12 14:55:00,25.31,25.32,25.27,25.3,53100.0,17.171,17.1778,17.1439,17.1642,53100.0
2007-11-12 15:00:00,25.3,25.3,25.21,25.27,116900.0,17.1642,17.1642,17.1032,17.1439,116900.0
2007-11-12 15:05:00,25.27,25.34,25.22,25.33,76000.0,17.1439,17.1914,17.11,17.1846,76000.0
2007-11-12 15:10:00,25.33,25.38,25.29,25.31,95800.0,17.1846,17.2185,17.1575,17.171,95800.0
2007-11-12 15:15:00,25.3,25.32,25.24,25.28,93500.0,17.1642,17.1778,17.1235,17.1507,93500.0
2007-11-12 15:20:00,25.29,25.31,25.24,25.29,120400.0,17.1575,17.171,17.1235,17.1575,120400.0
2007-11-12 15:25:00,25.28,25.31,25.23,25.24,112400.0,17.1507,17.171,17.1168,17.1235,112400.0
2007-11-12 15:30:00,25.24,25.29,25.23,25.27,112700.0,17.1235,17.1575,17.1168,17.1439,112700.0
2007-11-12 15:35:00,25.27,25.27,25.22,25.22,169600.0,17.1439,17.1439,17.11,17.11,169600.0
2007-11-12 15:40:00,25.22,25.25,25.17,25.19,166500.0,17.11,17.1303,17.0761,17.0896,166500.0
2007-11-12 15:45:00,25.19,25.19,25.1,25.11,117700.0,17.0896,17.0896,17.0286,17.0353,117700.0
2007-11-12 15:50:00,25.11,25.13,25.09,25.1,87800.0,17.0353,17.0489,17.0218,17.0286,87800.0
2007-11-12 15:55:00,25.1,25.11,24.98,25.0,181100.0,17.0286,17.0353,16.9471,16.9607,181100.0
2007-11-13 09:30:00,25.14,25.22,25.14,25.19,34100.0,17.0557,17.11,17.0557,17.0896,34100.0
2007-11-13 09:35:00,25.19,25.5,25.19,25.47,23500.0,17.0896,17.2999,17.0896,17.2796,23500.0
2007-11-13 09:40:00,25.48,25.51,25.35,25.35,37600.0,17.2864,17.3067,17.1982,17.1982,37600.0
2007-11-13 09:45:00,25.34,25.44,25.33,25.44,53100.0,17.1914,17.2592,17.1846,17.2592,53100.0
2007-11-13 09:50:00,25.44,25.49,25.36,25.47,62300.0,17.2592,17.2931,17.205,17.2796,62300.0
2007-11-13 09:55:00,25.47,25.5,25.46,25.49,43500.0,17.2796,17.2999,17.2728,17.2931,43500.0
2007-11-13 10:00:00,25.48,25.51,25.46,25.51,81000.0,17.2864,17.3067,17.2728,17.3067,81000.0
2007-11-13 10:05:00,25.5,25.6,25.5,25.56,52300.0,17.2999,17.3678,17.2999,17.3406,52300.0
2007-11-13 10:10:00,25.56,25.57,25.48,25.49,52300.0,17.3406,17.3474,17.2864,17.2931,52300.0
2007-11-13 10:15:00,25.48,25.48,25.33,25.36,133900.0,17.2864,17.2864,17.1846,17.205,133900.0
2007-11-13 10:20:00,25.36,25.37,25.33,25.35,53100.0,17.205,17.2117,17.1846,17.1982,53100.0
2007-11-13 10:25:00,25.35,25.36,25.34,25.36,22500.0,17.1982,17.205,17.1914,17.205,22500.0
2007-11-13 10:30:00,25.35,25.35,25.28,25.3,58200.0,17.1982,17.1982,17.1507,17.1642,58200.0
2007-11-13 10:35:00,25.3,25.3,25.2,25.2,61500.0,17.1642,17.1642,17.0964,17.0964,61500.0
2007-11-13 10:40:00,25.21,25.34,25.2,25.34,65500.0,17.1032,17.1914,17.0964,17.1914,65500.0
2007-11-13 10:45:00,25.33,25.41,25.32,25.37,79600.0,17.1846,17.2389,17.1778,17.2117,79600.0
2007-11-13 10:50:00,25.36,25.46,25.3,25.45,57200.0,17.205,17.2728,17.1642,17.266,57200.0
2007-11-13 10:55:00,25.45,25.48,25.43,25.43,37800.0,17.266,17.2864,17.2524,17.2524,37800.0
2007-11-13 11:00:00,25.43,25.46,25.41,25.46,30500.0,17.2524,17.2728,17.2389,17.2728,30500.0
2007-11-13 11:05:00,25.45,25.5,25.45,25.5,31200.0,17.266,17.2999,17.266,17.2999,31200.0
2007-11-13 11:10:00,25.5,25.5,25.45,25.46,33900.0,17.2999,17.2999,17.266,17.2728,33900.0
2007-11-13 11:15:00,25.46,25.5,25.46,25.5,53300.0,17.2728,17.2999,17.2728,17.2999,53300.0
2007-11-13 11:20:00,25.5,25.52,25.49,25.52,42400.0,17.2999,17.3135,17.2931,17.3135,42400.0
2007-11-13 11:25:00,25.52,25.53,25.5,25.52,27900.0,17.3135,17.3203,17.2999,17.3135,27900.0
2007-11-13 11:30:00,25.51,25.52,25.49,25.5,34000.0,17.3067,17.3135,17.2931,17.2999,34000.0
2007-11-13 11:35:00,25.49,25.59,25.49,25.56,67100.0,17.2931,17.361,17.2931,17.3406,67100.0
2007-11-13 11:40:00,25.56,25.57,25.51,25.52,24300.0,17.3406,17.3474,17.3067,17.3135,24300.0
2007-11-13 11:45:00,25.52,25.52,25.5,25.51,28700.0,17.3135,17.3135,17.2999,17.3067,28700.0
2007-11-13 11:50:00,25.52,25.54,25.52,25.52,25600.0,17.3135,17.3271,17.3135,17.3135,25600.0
2007-11-13 11:55:00,25.52,25.53,25.51,25.52,21400.0,17.3135,17.3203,17.3067,17.3135,21400.0
2007-11-13 12:00:00,25.51,25.51,25.48,25.48,33600.0,17.3067,17.3067,17.2864,17.2864,33600.0
2007-11-13 12:05:00,25.48,25.52,25.47,25.51,61600.0,17.2864,17.3135,17.2796,17.3067,61600.0
2007-11-13 12:10:00,25.51,25.51,25.48,25.48,35400.0,17.3067,17.3067,17.2864,17.2864,35400.0
2007-11-13 12:15:00,25.48,25.49,25.43,25.44,51200.0,17.2864,17.2931,17.2524,17.2592,51200.0
2007-11-13 12:20:00,25.44,25.49,25.43,25.49,50700.0,17.2592,17.2931,17.2524,17.2931,50700.0
2007-11-13 12:25:00,25.49,25.51,25.48,25.5,34200.0,17.2931,17.3067,17.2864,17.2999,34200.0
2007-11-13 12:30:00,25.49,25.5,25.47,25.47,32900.0,17.2931,17.2999,17.2796,17.2796,32900.0
2007-11-13 12:35:00,25.47,25.48,25.47,25.47,17900.0,17.2796,17.2864,17.2796,17.2796,17900.0
2007-11-13 12:40:00,25.48,25.51,25.47,25.51,47100.0,17.2864,17.3067,17.2796,17.3067,47100.0
2007-11-13 12:45:00,25.51,25.52,25.5,25.52,28000.0,17.3067,17.3135,17.2999,17.3135,28000.0
2007-11-13 12:50:00,25.52,25.55,25.52,25.55,17600.0,17.3135,17.3339,17.3135,17.3339,17600.0
2007-11-13 12:55:00,25.54,25.56,25.46,25.56,63700.0,17.3271,17.3406,17.2728,17.3406,63700.0
2007-11-13 13:00:00,25.56,25.56,25.54,25.55,17300.0,17.3406,17.3406,17.3271,17.3339,17300.0
2007-11-13 13:05:00,25.54,25.56,25.5,25.53,67700.0,17.3271,17.3406,17.2999,17.3203,67700.0
2007-11-13 13:10:00,25.52,25.53,25.48,25.48,30200.0,17.3135,17.3203,17.2864,17.2864,30200.0
2007-11-13 13:15:00,25.48,25.5,25.47,25.49,28800.0,17.2864,17.2999,17.2796,17.2931,28800.0
2007-11-13 13:20:00,25.49,25.52,25.49,25.51,53700.0,17.2931,17.3135,17.2931,17.3067,53700.0
2007-11-13 13:25:00,25.51,25.53,25.49,25.52,55400.0,17.3067,17.3203,17.2931,17.3135,55400.0
2007-11-13 13:30:00,25.53,25.54,25.49,25.5,59900.0,17.3203,17.3271,17.2931,17.2999,59900.0
2007-11-13 13:35:00,25.5,25.51,25.48,25.5,56600.0,17.2999,17.3067,17.2864,17.2999,56600.0
2007-11-13 13:40:00,25.51,25.63,25.5,25.63,54200.0,17.3067,17.3881,17.2999,17.3881,54200.0
2007-11-13 13:45:00,25.63,25.64,25.55,25.55,35400.0,17.3881,17.3949,17.3339,17.3339,35400.0
2007-11-13 13:50:00,25.55,25.56,25.5,25.51,35300.0,17.3339,17.3406,17.2999,17.3067,35300.0
2007-11-13 13:55:00,25.51,25.52,25.5,25.51,24700.0,17.3067,17.3135,17.2999,17.3067,24700.0
2007-11-13 14:00:00,25.51,25.53,25.5,25.51,42600.0,17.3067,17.3203,17.2999,17.3067,42600.0
2007-11-13 14:05:00,25.51,25.55,25.51,25.55,35700.0,17.3067,17.3339,17.3067,17.3339,35700.0
2007-11-13 14:10:00,25.54,25.58,25.54,25.55,55700.0,17.3271,17.3542,17.3271,17.3339,55700.0
2007-11-13 14:15:00,25.54,25.6,25.53,25.59,59800.0,17.3271,17.3678,17.3203,17.361,59800.0
2007-11-13 14:20:00,25.59,25.64,25.59,25.64,39200.0,17.361,17.3949,17.361,17.3949,39200.0
2007-11-13 14:25:00,25.65,25.71,25.64,25.7,63500.0,17.4017,17.4424,17.3949,17.4356,63500.0
2007-11-13 14:30:00,25.69,25.7,25.64,25.65,43100.0,17.4288,17.4356,17.3949,17.4017,43100.0
2007-11-13 14:35:00,25.65,25.67,25.64,25.65,40000.0,17.4017,17.4153,17.3949,17.4017,40000.0
2007-11-13 14:40:00,25.65,25.67,25.64,25.64,31500.0,17.4017,17.4153,17.3949,17.3949,31500.0
2007-11-13 14:45:00,25.64,25.65,25.59,25.6,51200.0,17.3949,17.4017,17.361,17.3678,51200.0
2007-11-13 14:50:00,25.59,25.61,25.55,25.55,55300.0,17.361,17.3746,17.3339,17.3339,55300.0
2007-11-13 14:55:00,25.56,25.57,25.51,25.51,60700.0,17.3406,17.3474,17.3067,17.3067,60700.0
2007-11-13 15:00:00,25.51,25.7,25.51,25.68,59000.0,17.3067,17.4356,17.3067,17.422,59000.0
2007-11-13 15:05:00,25.68,25.7,25.64,25.7,77200.0,17.422,17.4356,17.3949,17.4356,77200.0
2007-11-13 15:10:00,25.7,25.74,25.69,25.69,70300.0,17.4356,17.4628,17.4288,17.4288,70300.0
2007-11-13 15:15:00,25.68,25.7,25.65,25.67,70100.0,17.422,17.4356,17.4017,17.4153,70100.0
2007-11-13 15:20:00,25.67,25.68,25.59,25.59,51200.0,17.4153,17.422,17.361,17.361,51200.0
2007-11-13 15:25:00,25.59,25.7,25.59,25.7,52200.0,17.361,17.4356,17.361,17.4356,52200.0
2007-11-13 15:30:00,25.7,25.72,25.65,25.65,98300.0,17.4356,17.4492,17.4017,17.4017,98300.0
2007-11-13 15:35:00,25.66,25.67,25.63,25.65,61600.0,17.4085,17.4153,17.3881,17.4017,61600.0
2007-11-13 15:40:00,25.65,25.73,25.65,25.67,172900.0,17.4017,17.456,17.4017,17.4153,172900.0
2007-11-13 15:45:00,25.66,25.74,25.66,25.7,98000.0,17.4085,17.4628,17.4085,17.4356,98000.0
2007-11-13 15:50:00,25.7,25.83,25.69,25.83,109200.0,17.4356,17.5238,17.4288,17.5238,109200.0
2007-11-13 15:55:00,25.83,25.93,25.81,25.83,202100.0,17.5238,17.5917,17.5102,17.5238,202100.0
2007-11-14 09:30:00,26.04,26.04,25.76,25.84,84300.0,17.6663,17.6663,17.4763,17.5306,84300.0
2007-11-14 09:35:00,25.83,25.99,25.79,25.92,37400.0,17.5238,17.6324,17.4967,17.5849,37400.0
2007-11-14 09:40:00,25.97,26.0,25.78,25.82,36500.0,17.6188,17.6391,17.4899,17.517,36500.0
2007-11-14 09:45:00,25.8,25.84,25.71,25.71,32500.0,17.5035,17.5306,17.4424,17.4424,32500.0
2007-11-14 09:50:00,25.72,25.72,25.64,25.64,31600.0,17.4492,17.4492,17.3949,17.3949,31600.0
2007-11-14 09:55:00,25.62,25.67,25.6,25.65,35700.0,17.3813,17.4153,17.3678,17.4017,35700.0
2007-11-14 10:00:00,25.63,25.69,25.61,25.63,40800.0,17.3881,17.4288,17.3746,17.3881,40800.0
2007-11-14 10:05:00,25.63,25.64,25.49,25.5,40700.0,17.3881,17.3949,17.2931,17.2999,40700.0
2007-11-14 10:10:00,25.49,25.52,25.46,25.51,48300.0,17.2931,17.3135,17.2728,17.3067,48300.0
2007-11-14 10:15:00,25.52,25.55,25.51,25.53,24400.0,17.3135,17.3339,17.3067,17.3203,24400.0
2007-11-14 10:20:00,25.52,25.55,25.45,25.46,26600.0,17.3135,17.3339,17.266,17.2728,26600.0
2007-11-14 10:25:00,25.46,25.53,25.39,25.46,62700.0,17.2728,17.3203,17.2253,17.2728,62700.0
2007-11-14 10:30:00,25.46,25.46,25.37,25.43,36900.0,17.2728,17.2728,17.2117,17.2524,36900.0
2007-11-14 10:35:00,25.42,25.48,25.36,25.47,23500.0,17.2457,17.2864,17.205,17.2796,23500.0
2007-11-14 10:40:00,25.47,25.58,25.46,25.57,22300.0,17.2796,17.3542,17.2728,17.3474,22300.0
2007-11-14 10:45:00,25.57,25.63,25.56,25.62,20500.0,17.3474,17.3881,17.3406,17.3813,20500.0
2007-11-14 10:50:00,25.63,25.63,25.59,25.6,17200.0,17.3881,17.3881,17.361,17.3678,17200.0
2007-11-14 10:55:00,25.59,25.62,25.53,25.54,27100.0,17.361,17.3813,17.3203,17.3271,27100.0
2007-11-14 11:00:00,25.54,25.56,25.51,25.56,26900.0,17.3271,17.3406,17.3067,17.3406,26900.0
2007-11-14 11:05:00,25.56,25.62,25.56,25.6,49000.0,17.3406,17.3813,17.3406,17.3678,49000.0
2007-11-14 11:10:00,25.6,25.64,25.51,25.51,30900.0,17.3678,17.3949,17.3067,17.3067,30900.0
2007-11-14 11:15:00,25.51,25.54,25.49,25.51,35000.0,17.3067,17.3271,17.2931,17.3067,35000.0
2007-11-14 11:20:00,25.52,25.6,25.51,25.56,24600.0,17.3135,17.3678,17.3067,17.3406,24600.0
2007-11-14 11:25:00,25.55,25.58,25.51,25.52,25000.0,17.3339,17.3542,17.3067,17.3135,25000.0
2007-11-14 11:30:00,25.53,25.54,25.5,25.54,13800.0,17.3203,17.3271,17.2999,17.3271,13800.0
2007-11-14 11:35:00,25.54,25.54,25.47,25.5,26300.0,17.3271,17.3271,17.2796,17.2999,26300.0
2007-11-14 11:40:00,25.5,25.51,25.49,25.51,9100.0,17.2999,17.3067,17.2931,17.3067,9100.0
2007-11-14 11:45:00,25.51,25.56,25.5,25.55,14700.0,17.3067,17.3406,17.2999,17.3339,14700.0
2007-11-14 11:50:00,25.56,25.6,25.56,25.58,13200.0,17.3406,17.3678,17.3406,17.3542,13200.0
2007-11-14 11:55:00,25.57,25.58,25.55,25.56,6800.0,17.3474,17.3542,17.3339,17.3406,6800.0
2007-11-14 12:00:00,25.55,25.56,25.52,25.52,11700.0,17.3339,17.3406,17.3135,17.3135,11700.0
2007-11-14 12:05:00,25.53,25.53,25.47,25.48,16200.0,17.3203,17.3203,17.2796,17.2864,16200.0
2007-11-14 12:10:00,25.48,25.55,25.47,25.51,35700.0,17.2864,17.3339,17.2796,17.3067,35700.0
2007-11-14 12:15:00,25.51,25.51,25.38,25.39,40600.0,17.3067,17.3067,17.2185,17.2253,40600.0
2007-11-14 12:20:00,25.4,25.41,25.38,25.39,40800.0,17.2321,17.2389,17.2185,17.2253,40800.0
2007-11-14 12:25:00,25.4,25.45,25.39,25.44,52500.0,17.2321,17.266,17.2253,17.2592,52500.0
2007-11-14 12:30:00,25.44,25.44,25.38,25.39,22800.0,17.2592,17.2592,17.2185,17.2253,22800.0
2007-11-14 12:35:00,25.39,25.4,25.38,25.39,18700.0,17.2253,17.2321,17.2185,17.2253,18700.0
2007-11-14 12:40:00,25.38,25.39,25.37,25.39,35300.0,17.2185,17.2253,17.2117,17.2253,35300.0
2007-11-14 12:45:00,25.38,25.39,25.31,25.31,37600.0,17.2185,17.2253,17.171,17.171,37600.0
2007-11-14 12:50:00,25.31,25.37,25.3,25.37,52600.0,17.171,17.2117,17.1642,17.2117,52600.0
2007-11-14 12:55:00,25.37,25.41,25.35,25.35,34600.0,17.2117,17.2389,17.1982,17.1982,34600.0
2007-11-14 13:00:00,25.35,25.4,25.35,25.39,21300.0,17.1982,17.2321,17.1982,17.2253,21300.0
2007-11-14 13:05:00,25.39,25.42,25.37,25.38,23300.0,17.2253,17.2457,17.2117,17.2185,23300.0
2007-11-14 13:10:00,25.38,25.48,25.38,25.48,32300.0,17.2185,17.2864,17.2185,17.2864,32300.0
2007-11-14 13:15:00,25.47,25.47,25.44,25.45,7600.0,17.2796,17.2796,17.2592,17.266,7600.0
2007-11-14 13:20:00,25.44,25.54,25.44,25.53,27800.0,17.2592,17.3271,17.2592,17.3203,27800.0
2007-11-14 13:25:00,25.53,25.55,25.48,25.52,43400.0,17.3203,17.3339,17.2864,17.3135,43400.0
2007-11-14 13:30:00,25.52,25.53,25.47,25.51,47100.0,17.3135,17.3203,17.2796,17.3067,47100.0
2007-11-14 13:35:00,25.51,25.52,25.43,25.44,32800.0,17.3067,17.3135,17.2524,17.2592,32800.0
2007-11-14 13:40:00,25.43,25.47,25.42,25.47,31100.0,17.2524,17.2796,17.2457,17.2796,31100.0
2007-11-14 13:45:00,25.47,25.47,25.45,25.47,25700.0,17.2796,17.2796,17.266,17.2796,25700.0
2007-11-14 13:50:00,25.46,25.49,25.43,25.49,28900.0,17.2728,17.2931,17.2524,17.2931,28900.0
2007-11-14 13:55:00,25.49,25.55,25.48,25.5,24300.0,17.2931,17.3339,17.2864,17.2999,24300.0
2007-11-14 14:00:00,25.5,25.51,25.47,25.51,25700.0,17.2999,17.3067,17.2796,17.3067,25700.0
2007-11-14 14:05:00,25.51,25.53,25.49,25.5,21900.0,17.3067,17.3203,17.2931,17.2999,21900.0
2007-11-14 14:10:00,25.5,25.51,25.46,25.47,66200.0,17.2999,17.3067,17.2728,17.2796,66200.0
2007-11-14 14:15:00,25.48,25.51,25.46,25.49,21300.0,17.2864,17.3067,17.2728,17.2931,21300.0
2007-11-14 14:20:00,25.49,25.51,25.49,25.5,19200.0,17.2931,17.3067,17.2931,17.2999,19200.0
2007-11-14 14:25:00,25.5,25.54,25.49,25.51,36000.0,17.2999,17.3271,17.2931,17.3067,36000.0
2007-11-14 14:30:00,25.51,25.52,25.47,25.51,46200.0,17.3067,17.3135,17.2796,17.3067,46200.0
2007-11-14 14:35:00,25.52,25.56,25.5,25.51,24400.0,17.3135,17.3406,17.2999,17.3067,24400.0
2007-11-14 14:40:00,25.52,25.52,25.47,25.49,35000.0,17.3135,17.3135,17.2796,17.2931,35000.0
2007-11-14 14:45:00,25.5,25.5,25.4,25.45,35400.0,17.2999,17.2999,17.2321,17.266,35400.0
2007-11-14 14:50:00,25.45,25.46,25.43,25.44,21000.0,17.266,17.2728,17.2524,17.2592,21000.0
2007-11-14 14:55:00,25.43,25.45,25.39,25.4,31500.0,17.2524,17.266,17.2253,17.2321,31500.0
2007-11-14 15:00:00,25.39,25.44,25.38,25.4,47700.0,17.2253,17.2592,17.2185,17.2321,47700.0
2007-11-14 15:05:00,25.41,25.48,25.4,25.47,37000.0,17.2389,17.2864,17.2321,17.2796,37000.0
2007-11-14 15:10:00,25.47,25.5,25.44,25.47,41600.0,17.2796,17.2999,17.2592,17.2796,41600.0
2007-11-14 15:15:00,25.47,25.49,25.46,25.47,34000.0,17.2796,17.2931,17.2728,17.2796,34000.0
2007-11-14 15:20:00,25.48,25.5,25.44,25.5,58700.0,17.2864,17.2999,17.2592,17.2999,58700.0
2007-11-14 15:25:00,25.5,25.5,25.47,25.48,36800.0,17.2999,17.2999,17.2796,17.2864,36800.0
2007-11-14 15:30:00,25.47,25.47,25.39,25.42,82700.0,17.2796,17.2796,17.2253,17.2457,82700.0
2007-11-14 15:35:00,25.42,25.42,25.28,25.3,76600.0,17.2457,17.2457,17.1507,17.1642,76600.0
2007-11-14 15:40:00,25.29,25.31,25.21,25.31,91700.0,17.1575,17.171,17.1032,17.171,91700.0
2007-11-14 15:45:00,25.3,25.32,25.24,25.27,88300.0,17.1642,17.1778,17.1235,17.1439,88300.0
2007-11-14 15:50:00,25.27,25.28,25.13,25.15,114200.0,17.1439,17.1507,17.0489,17.0625,114200.0
2007-11-14 15:55:00,25.15,25.2,25.14,25.17,86700.0,17.0625,17.0964,17.0557,17.0761,86700.0
2007-11-15 09:30:00,25.05,25.28,25.05,25.17,45400.0,16.9946,17.1507,16.9946,17.0761,45400.0
2007-11-15 09:35:00,25.18,25.19,24.97,24.97,22100.0,17.0828,17.0896,16.9404,16.9404,22100.0
2007-11-15 09:40:00,25.0,25.26,24.95,25.17,65700.0,16.9607,17.1371,16.9268,17.0761,65700.0
2007-11-15 09:45:00,25.17,25.3,25.13,25.16,86800.0,17.0761,17.1642,17.0489,17.0693,86800.0
2007-11-15 09:50:00,25.16,25.31,25.12,25.18,67200.0,17.0693,17.171,17.0421,17.0828,67200.0
2007-11-15 09:55:00,25.17,25.31,25.17,25.26,37500.0,17.0761,17.171,17.0761,17.1371,37500.0
2007-11-15 10:00:00,25.27,25.27,25.15,25.21,25100.0,17.1439,17.1439,17.0625,17.1032,25100.0
2007-11-15 10:05:00,25.22,25.26,25.12,25.26,48600.0,17.11,17.1371,17.0421,17.1371,48600.0
2007-11-15 10:10:00,25.26,25.35,25.22,25.35,49400.0,17.1371,17.1982,17.11,17.1982,49400.0
2007-11-15 10:15:00,25.35,25.41,25.33,25.39,85300.0,17.1982,17.2389,17.1846,17.2253,85300.0
2007-11-15 10:20:00,25.4,25.4,25.31,25.32,45500.0,17.2321,17.2321,17.171,17.1778,45500.0
2007-11-15 10:25:00,25.32,25.4,25.26,25.38,67500.0,17.1778,17.2321,17.1371,17.2185,67500.0
2007-11-15 10:30:00,25.38,25.45,25.34,25.44,133800.0,17.2185,17.266,17.1914,17.2592,133800.0
2007-11-15 10:35:00,25.44,25.49,25.44,25.47,31200.0,17.2592,17.2931,17.2592,17.2796,31200.0
2007-11-15 10:40:00,25.47,25.48,25.38,25.38,29200.0,17.2796,17.2864,17.2185,17.2185,29200.0
2007-11-15 10:45:00,25.38,25.4,25.35,25.4,33700.0,17.2185,17.2321,17.1982,17.2321,33700.0
2007-11-15 10:50:00,25.4,25.4,25.34,25.34,16900.0,17.2321,17.2321,17.1914,17.1914,16900.0
2007-11-15 10:55:00,25.34,25.35,25.3,25.3,24500.0,17.1914,17.1982,17.1642,17.1642,24500.0
2007-11-15 11:00:00,25.3,25.38,25.27,25.37,35500.0,17.1642,17.2185,17.1439,17.2117,35500.0
2007-11-15 11:05:00,25.36,25.38,25.34,25.34,18000.0,17.205,17.2185,17.1914,17.1914,18000.0
2007-11-15 11:10:00,25.35,25.41,25.3,25.4,59600.0,17.1982,17.2389,17.1642,17.2321,59600.0
2007-11-15 11:15:00,25.4,25.42,25.37,25.42,23400.0,17.2321,17.2457,17.2117,17.2457,23400.0
2007-11-15 11:20:00,25.42,25.47,25.42,25.46,22600.0,17.2457,17.2796,17.2457,17.2728,22600.0
2007-11-15 11:25:00,25.46,25.48,25.44,25.44,26500.0,17.2728,17.2864,17.2592,17.2592,26500.0
2007-11-15 11:30:00,25.45,25.47,25.39,25.4,41400.0,17.266,17.2796,17.2253,17.2321,41400.0
2007-11-15 11:35:00,25.41,25.45,25.41,25.44,15400.0,17.2389,17.266,17.2389,17.2592,15400.0
2007-11-15 11:40:00,25.45,25.46,25.42,25.46,24100.0,17.266,17.2728,17.2457,17.2728,24100.0
2007-11-15 11:45:00,25.46,25.47,25.45,25.45,15400.0,17.2728,17.2796,17.266,17.266,15400.0
2007-11-15 11:50:00,25.45,25.46,25.32,25.32,33600.0,17.266,17.2728,17.1778,17.1778,33600.0
2007-11-15 11:55:00,25.33,25.33,25.28,25.3,47500.0,17.1846,17.1846,17.1507,17.1642,47500.0
2007-11-15 12:00:00,25.31,25.4,25.29,25.29,72500.0,17.171,17.2321,17.1575,17.1575,72500.0
2007-11-15 12:05:00,25.28,25.3,25.23,25.27,45100.0,17.1507,17.1642,17.1168,17.1439,45100.0
2007-11-15 12:10:00,25.28,25.3,25.23,25.26,28800.0,17.1507,17.1642,17.1168,17.1371,28800.0
2007-11-15 12:15:00,25.26,25.36,25.25,25.31,62000.0,17.1371,17.205,17.1303,17.171,62000.0
2007-11-15 12:20:00,25.32,25.33,25.28,25.31,45000.0,17.1778,17.1846,17.1507,17.171,45000.0
2007-11-15 12:25:00,25.32,25.32,25.27,25.27,37300.0,17.1778,17.1778,17.1439,17.1439,37300.0
2007-11-15 12:30:00,25.27,25.28,25.23,25.27,45700.0,17.1439,17.1507,17.1168,17.1439,45700.0
2007-11-15 12:35:00,25.27,25.34,25.26,25.31,32800.0,17.1439,17.1914,17.1371,17.171,32800.0
2007-11-15 12:40:00,25.32,25.33,25.2,25.22,48200.0,17.1778,17.1846,17.0964,17.11,48200.0
2007-11-15 12:45:00,25.23,25.3,25.22,25.3,84700.0,17.1168,17.1642,17.11,17.1642,84700.0
2007-11-15 12:50:00,25.3,25.35,25.27,25.27,61600.0,17.1642,17.1982,17.1439,17.1439,61600.0
2007-11-15 12:55:00,25.27,25.27,25.21,25.21,14600.0,17.1439,17.1439,17.1032,17.1032,14600.0
2007-11-15 13:00:00,25.22,25.3,25.2,25.3,24500.0,17.11,17.1642,17.0964,17.1642,24500.0
2007-11-15 13:05:00,25.3,25.3,25.25,25.26,54000.0,17.1642,17.1642,17.1303,17.1371,54000.0
2007-11-15 13:10:00,25.27,25.34,25.25,25.32,15200.0,17.1439,17.1914,17.1303,17.1778,15200.0
2007-11-15 13:15:00,25.31,25.32,25.25,25.25,16100.0,17.171,17.1778,17.1303,17.1303,16100.0
2007-11-15 13:20:00,25.25,25.3,25.23,25.3,13800.0,17.1303,17.1642,17.1168,17.1642,13800.0
2007-11-15 13:25:00,25.29,25.37,25.28,25.36,19000.0,17.1575,17.2117,17.1507,17.205,19000.0
2007-11-15 13:30:00,25.36,25.45,25.35,25.4,33700.0,17.205,17.266,17.1982,17.2321,33700.0
2007-11-15 13:35:00,25.4,25.41,25.34,25.34,25000.0,17.2321,17.2389,17.1914,17.1914,25000.0
2007-11-15 13:40:00,25.33,25.36,25.26,25.33,24700.0,17.1846,17.205,17.1371,17.1846,24700.0
2007-11-15 13:45:00,25.33,25.35,25.3,25.3,22300.0,17.1846,17.1982,17.1642,17.1642,22300.0
2007-11-15 13:50:00,25.3,25.3,25.22,25.23,18500.0,17.1642,17.1642,17.11,17.1168,18500.0
2007-11-15 13:55:00,25.22,25.27,25.2,25.25,25800.0,17.11,17.1439,17.0964,17.1303,25800.0
2007-11-15 14:00:00,25.24,25.24,25.16,25.21,30000.0,17.1235,17.1235,17.0693,17.1032,30000.0
2007-11-15 14:05:00,25.23,25.24,25.14,25.17,34500.0,17.1168,17.1235,17.0557,17.0761,34500.0
2007-11-15 14:10:00,25.18,25.22,25.12,25.18,54400.0,17.0828,17.11,17.0421,17.0828,54400.0
2007-11-15 14:15:00,25.18,25.24,25.17,25.19,17800.0,17.0828,17.1235,17.0761,17.0896,17800.0
2007-11-15 14:20:00,25.2,25.25,25.16,25.17,67700.0,17.0964,17.1303,17.0693,17.0761,67700.0
2007-11-15 14:25:00,25.17,25.28,25.17,25.21,56500.0,17.0761,17.1507,17.0761,17.1032,56500.0
2007-11-15 14:30:00,25.21,25.29,25.2,25.26,24000.0,17.1032,17.1575,17.0964,17.1371,24000.0
2007-11-15 14:35:00,25.26,25.26,25.2,25.21,23800.0,17.1371,17.1371,17.0964,17.1032,23800.0
2007-11-15 14:40:00,25.2,25.2,25.04,25.08,46400.0,17.0964,17.0964,16.9879,17.015,46400.0
2007-11-15 14:45:00,25.07,25.12,25.06,25.1,12900.0,17.0082,17.0421,17.0014,17.0286,12900.0
2007-11-15 14:50:00,25.1,25.15,25.05,25.1,23300.0,17.0286,17.0625,16.9946,17.0286,23300.0
2007-11-15 14:55:00,25.1,25.15,25.04,25.06,41800.0,17.0286,17.0625,16.9879,17.0014,41800.0
2007-11-15 15:00:00,25.06,25.13,25.05,25.09,29700.0,17.0014,17.0489,16.9946,17.0218,29700.0
2007-11-15 15:05:00,25.08,25.12,25.0,25.06,62400.0,17.015,17.0421,16.9607,17.0014,62400.0
2007-11-15 15:10:00,25.06,25.1,24.99,25.1,76300.0,17.0014,17.0286,16.9539,17.0286,76300.0
2007-11-15 15:15:00,25.11,25.11,25.05,25.05,30300.0,17.0353,17.0353,16.9946,16.9946,30300.0
2007-11-15 15:20:00,25.06,25.1,25.04,25.1,60500.0,17.0014,17.0286,16.9879,17.0286,60500.0
2007-11-15 15:25:00,25.09,25.18,25.09,25.12,62800.0,17.0218,17.0828,17.0218,17.0421,62800.0
2007-11-15 15:30:00,25.12,25.12,24.88,24.88,79900.0,17.0421,17.0421,16.8793,16.8793,79900.0
2007-11-15 15:35:00,24.88,24.9,24.84,24.88,116500.0,16.8793,16.8929,16.8522,16.8793,116500.0
2007-11-15 15:40:00,24.88,24.93,24.85,24.92,139200.0,16.8793,16.9132,16.859,16.9064,139200.0
2007-11-15 15:45:00,24.93,25.09,24.93,25.06,169400.0,16.9132,17.0218,16.9132,17.0014,169400.0
2007-11-15 15:50:00,25.05,25.07,24.93,24.96,100100.0,16.9946,17.0082,16.9132,16.9336,100100.0
2007-11-15 15:55:00,24.95,25.03,24.95,24.99,139700.0,16.9268,16.9811,16.9268,16.9539,139700.0
2007-11-16 09:30:00,25.06,25.26,25.03,25.19,327200.0,17.0014,17.1371,16.9811,17.0896,327200.0
2007-11-16 09:35:00,25.19,25.2,24.87,24.94,60900.0,17.0896,17.0964,16.8725,16.92,60900.0
2007-11-16 09:40:00,24.95,25.01,24.92,24.97,31000.0,16.9268,16.9675,16.9064,16.9404,31000.0
2007-11-16 09:45:00,24.96,25.02,24.82,25.02,37200.0,16.9336,16.9743,16.8386,16.9743,37200.0
2007-11-16 09:50:00,25.02,25.05,24.93,24.99,89900.0,16.9743,16.9946,16.9132,16.9539,89900.0
2007-11-16 09:55:00,24.99,25.01,24.97,24.99,63900.0,16.9539,16.9675,16.9404,16.9539,63900.0
2007-11-16 10:00:00,24.99,25.0,24.79,24.85,99100.0,16.9539,16.9607,16.8182,16.859,99100.0
2007-11-16 10:05:00,24.84,24.95,24.83,24.95,31500.0,16.8522,16.9268,16.8454,16.9268,31500.0
2007-11-16 10:10:00,24.96,24.98,24.95,24.97,29200.0,16.9336,16.9471,16.9268,16.9404,29200.0
2007-11-16 10:15:00,24.97,25.04,24.96,25.03,26400.0,16.9404,16.9879,16.9336,16.9811,26400.0
2007-11-16 10:20:00,25.03,25.03,24.9,24.93,40500.0,16.9811,16.9811,16.8929,16.9132,40500.0
2007-11-16 10:25:00,24.93,24.93,24.81,24.83,77400.0,16.9132,16.9132,16.8318,16.8454,77400.0
2007-11-16 10:30:00,24.83,24.85,24.78,24.84,164500.0,16.8454,16.859,16.8115,16.8522,164500.0
2007-11-16 10:35:00,24.84,24.84,24.77,24.8,47700.0,16.8522,16.8522,16.8047,16.825,47700.0
2007-11-16 10:40:00,24.8,24.9,24.8,24.87,37100.0,16.825,16.8929,16.825,16.8725,37100.0
2007-11-16 10:45:00,24.87,24.95,24.83,24.95,41800.0,16.8725,16.9268,16.8454,16.9268,41800.0
2007-11-16 10:50:00,24.96,24.97,24.92,24.94,35500.0,16.9336,16.9404,16.9064,16.92,35500.0
2007-11-16 10:55:00,24.94,25.05,24.93,25.03,37700.0,16.92,16.9946,16.9132,16.9811,37700.0
2007-11-16 11:00:00,25.04,25.17,25.04,25.15,32700.0,16.9879,17.0761,16.9879,17.0625,32700.0
2007-11-16 11:05:00,25.15,25.15,25.11,25.12,40800.0,17.0625,17.0625,17.0353,17.0421,40800.0
2007-11-16 11:10:00,25.11,25.11,25.07,25.09,18000.0,17.0353,17.0353,17.0082,17.0218,18000.0
2007-11-16 11:15:00,25.1,25.16,25.09,25.12,18400.0,17.0286,17.0693,17.0218,17.0421,18400.0
2007-11-16 11:20:00,25.12,25.13,25.07,25.09,59700.0,17.0421,17.0489,17.0082,17.0218,59700.0
2007-11-16 11:25:00,25.09,25.09,25.01,25.01,35100.0,17.0218,17.0218,16.9675,16.9675,35100.0
2007-11-16 11:30:00,25.01,25.05,25.01,25.04,20000.0,16.9675,16.9946,16.9675,16.9879,20000.0
2007-11-16 11:35:00,25.05,25.16,25.05,25.14,17700.0,16.9946,17.0693,16.9946,17.0557,17700.0
2007-11-16 11:40:00,25.15,25.25,25.15,25.21,34100.0,17.0625,17.1303,17.0625,17.1032,34100.0
2007-11-16 11:45:00,25.21,25.27,25.19,25.26,21600.0,17.1032,17.1439,17.0896,17.1371,21600.0
2007-11-16 11:50:00,25.26,25.34,25.24,25.31,36800.0,17.1371,17.1914,17.1235,17.171,36800.0
2007-11-16 11:55:00,25.3,25.31,25.25,25.25,16000.0,17.1642,17.171,17.1303,17.1303,16000.0
2007-11-16 12:00:00,25.24,25.24,25.18,25.18,16300.0,17.1235,17.1235,17.0828,17.0828,16300.0
2007-11-16 12:05:00,25.18,25.37,25.18,25.36,18000.0,17.0828,17.2117,17.0828,17.205,18000.0
2007-11-16 12:10:00,25.37,25.39,25.33,25.38,21800.0,17.2117,17.2253,17.1846,17.2185,21800.0
2007-11-16 12:15:00,25.38,25.43,25.37,25.4,49800.0,17.2185,17.2524,17.2117,17.2321,49800.0
2007-11-16 12:20:00,25.41,25.42,25.37,25.37,24200.0,17.2389,17.2457,17.2117,17.2117,24200.0
2007-11-16 12:25:00,25.37,25.37,25.35,25.36,13100.0,17.2117,17.2117,17.1982,17.205,13100.0
2007-11-16 12:30:00,25.36,25.4,25.34,25.4,29600.0,17.205,17.2321,17.1914,17.2321,29600.0
2007-11-16 12:35:00,25.4,25.44,25.35,25.36,65500.0,17.2321,17.2592,17.1982,17.205,65500.0
2007-11-16 12:40:00,25.37,25.38,25.31,25.31,25400.0,17.2117,17.2185,17.171,17.171,25400.0
2007-11-16 12:45:00,25.3,25.3,25.25,25.26,17100.0,17.1642,17.1642,17.1303,17.1371,17100.0
2007-11-16 12:50:00,25.26,25.26,25.24,25.26,13800.0,17.1371,17.1371,17.1235,17.1371,13800.0
2007-11-16 12:55:00,25.25,25.25,25.18,25.18,22700.0,17.1303,17.1303,17.0828,17.0828,22700.0
2007-11-16 13:00:00,25.18,25.22,25.16,25.16,16300.0,17.0828,17.11,17.0693,17.0693,16300.0
2007-11-16 13:05:00,25.16,25.19,25.14,25.19,14800.0,17.0693,17.0896,17.0557,17.0896,14800.0
2007-11-16 13:10:00,25.19,25.19,25.13,25.16,13500.0,17.0896,17.0896,17.0489,17.0693,13500.0
2007-11-16 13:15:00,25.17,25.2,25.14,25.18,8800.0,17.0761,17.0964,17.0557,17.0828,8800.0
2007-11-16 13:20:00,25.18,25.19,25.14,25.15,6800.0,17.0828,17.0896,17.0557,17.0625,6800.0
2007-11-16 13:25:00,25.15,25.15,25.09,25.1,14800.0,17.0625,17.0625,17.0218,17.0286,14800.0
2007-11-16 13:30:00,25.09,25.11,25.09,25.1,25900.0,17.0218,17.0353,17.0218,17.0286,25900.0
2007-11-16 13:35:00,25.1,25.11,25.05,25.08,27900.0,17.0286,17.0353,16.9946,17.015,27900.0
2007-11-16 13:40:00,25.08,25.19,25.06,25.17,25200.0,17.015,17.0896,17.0014,17.0761,25200.0
2007-11-16 13:45:00,25.17,25.27,25.15,25.22,20400.0,17.0761,17.1439,17.0625,17.11,20400.0
2007-11-16 13:50:00,25.22,25.22,25.14,25.17,19200.0,17.11,17.11,17.0557,17.0761,19200.0
2007-11-16 13:55:00,25.16,25.17,25.07,25.1,17400.0,17.0693,17.0761,17.0082,17.0286,17400.0
2007-11-16 14:00:00,25.1,25.13,25.04,25.06,24900.0,17.0286,17.0489,16.9879,17.0014,24900.0
2007-11-16 14:05:00,25.07,25.07,25.0,25.03,26600.0,17.0082,17.0082,16.9607,16.9811,26600.0
2007-11-16 14:10:00,25.03,25.04,24.99,25.01,63500.0,16.9811,16.9879,16.9539,16.9675,63500.0
2007-11-16 14:15:00,25.01,25.02,24.99,25.0,43000.0,16.9675,16.9743,16.9539,16.9607,43000.0
2007-11-16 14:20:00,24.99,25.03,24.98,25.0,51900.0,16.9539,16.9811,16.9471,16.9607,51900.0
2007-11-16 14:25:00,24.99,25.08,24.99,25.04,45600.0,16.9539,17.015,16.9539,16.9879,45600.0
2007-11-16 14:30:00,25.04,25.08,25.0,25.02,39800.0,16.9879,17.015,16.9607,16.9743,39800.0
2007-11-16 14:35:00,25.02,25.02,24.99,25.0,82900.0,16.9743,16.9743,16.9539,16.9607,82900.0
2007-11-16 14:40:00,25.0,25.03,24.99,25.01,59200.0,16.9607,16.9811,16.9539,16.9675,59200.0
2007-11-16 14:45:00,25.01,25.05,24.99,25.02,56900.0,16.9675,16.9946,16.9539,16.9743,56900.0
2007-11-16 14:50:00,25.02,25.03,25.0,25.02,44400.0,16.9743,16.9811,16.9607,16.9743,44400.0
2007-11-16 14:55:00,25.01,25.11,25.01,25.11,45400.0,16.9675,17.0353,16.9675,17.0353,45400.0
2007-11-16 15:00:00,25.1,25.14,25.05,25.06,46900.0,17.0286,17.0557,16.9946,17.0014,46900.0
2007-11-16 15:05:00,25.05,25.18,25.05,25.14,48100.0,16.9946,17.0828,16.9946,17.0557,48100.0
2007-11-16 15:10:00,25.14,25.18,25.12,25.16,49200.0,17.0557,17.0828,17.0421,17.0693,49200.0
2007-11-16 15:15:00,25.16,25.19,25.1,25.17,53600.0,17.0693,17.0896,17.0286,17.0761,53600.0
2007-11-16 15:20:00,25.18,25.2,25.17,25.19,49400.0,17.0828,17.0964,17.0761,17.0896,49400.0
2007-11-16 15:25:00,25.19,25.25,25.17,25.23,53200.0,17.0896,17.1303,17.0761,17.1168,53200.0
2007-11-16 15:30:00,25.23,25.23,25.18,25.19,67600.0,17.1168,17.1168,17.0828,17.0896,67600.0
2007-11-16 15:35:00,25.18,25.2,25.16,25.17,68300.0,17.0828,17.0964,17.0693,17.0761,68300.0
2007-11-16 15:40:00,25.17,25.27,25.16,25.27,120500.0,17.0761,17.1439,17.0693,17.1439,120500.0
2007-11-16 15:45:00,25.26,25.38,25.23,25.38,111800.0,17.1371,17.2185,17.1168,17.2185,111800.0
2007-11-16 15:50:00,25.38,25.46,25.34,25.46,105800.0,17.2185,17.2728,17.1914,17.2728,105800.0
2007-11-16 15:55:00,25.46,25.46,25.35,25.38,230700.0,17.2728,17.2728,17.1982,17.2185,230700.0
2007-11-19 09:30:00,25.26,25.37,25.17,25.3,47500.0,17.1371,17.2117,17.0761,17.1642,47500.0
2007-11-19 09:35:00,25.28,25.28,25.12,25.14,35800.0,17.1507,17.1507,17.0421,17.0557,35800.0
2007-11-19 09:40:00,25.15,25.15,24.86,24.96,52700.0,17.0625,17.0625,16.8657,16.9336,52700.0
2007-11-19 09:45:00,24.94,25.0,24.94,24.99,11000.0,16.92,16.9607,16.92,16.9539,11000.0
2007-11-19 09:50:00,25.0,25.14,25.0,25.09,43100.0,16.9607,17.0557,16.9607,17.0218,43100.0
2007-11-19 09:55:00,25.09,25.11,25.05,25.05,29600.0,17.0218,17.0353,16.9946,16.9946,29600.0
2007-11-19 10:00:00,25.04,25.09,24.99,25.02,32000.0,16.9879,17.0218,16.9539,16.9743,32000.0
2007-11-19 10:05:00,25.01,25.02,24.86,24.89,49000.0,16.9675,16.9743,16.8657,16.8861,49000.0
2007-11-19 10:10:00,24.89,24.92,24.86,24.86,31300.0,16.8861,16.9064,16.8657,16.8657,31300.0
2007-11-19 10:15:00,24.86,24.94,24.83,24.93,38100.0,16.8657,16.92,16.8454,16.9132,38100.0
2007-11-19 10:20:00,24.93,24.98,24.91,24.97,33700.0,16.9132,16.9471,16.8997,16.9404,33700.0
2007-11-19 10:25:00,24.98,25.07,24.97,25.02,62200.0,16.9471,17.0082,16.9404,16.9743,62200.0
2007-11-19 10:30:00,25.02,25.1,24.97,25.1,68100.0,16.9743,17.0286,16.9404,17.0286,68100.0
2007-11-19 10:35:00,25.1,25.13,25.05,25.07,32300.0,17.0286,17.0489,16.9946,17.0082,32300.0
2007-11-19 10:40:00,25.06,25.08,24.98,24.99,41500.0,17.0014,17.015,16.9471,16.9539,41500.0
2007-11-19 10:45:00,24.98,25.05,24.96,25.05,47500.0,16.9471,16.9946,16.9336,16.9946,47500.0
2007-11-19 10:50:00,25.05,25.08,25.0,25.08,22600.0,16.9946,17.015,16.9607,17.015,22600.0
2007-11-19 10:55:00,25.07,25.15,25.05,25.13,32200.0,17.0082,17.0625,16.9946,17.0489,32200.0
2007-11-19 11:00:00,25.13,25.13,25.03,25.08,37300.0,17.0489,17.0489,16.9811,17.015,37300.0
2007-11-19 11:05:00,25.06,25.07,25.05,25.05,24100.0,17.0014,17.0082,16.9946,16.9946,24100.0
2007-11-19 11:10:00,25.05,25.06,24.95,24.97,35800.0,16.9946,17.0014,16.9268,16.9404,35800.0
2007-11-19 11:15:00,24.97,25.0,24.96,25.0,22300.0,16.9404,16.9607,16.9336,16.9607,22300.0
2007-11-19 11:20:00,25.01,25.1,25.0,25.08,21000.0,16.9675,17.0286,16.9607,17.015,21000.0
2007-11-19 11:25:00,25.08,25.13,25.08,25.13,19900.0,17.015,17.0489,17.015,17.0489,19900.0
2007-11-19 11:30:00,25.13,25.22,25.13,25.22,31500.0,17.0489,17.11,17.0489,17.11,31500.0
2007-11-19 11:35:00,25.22,25.35,25.22,25.34,38600.0,17.11,17.1982,17.11,17.1914,38600.0
2007-11-19 11:40:00,25.34,25.42,25.34,25.39,46400.0,17.1914,17.2457,17.1914,17.2253,46400.0
2007-11-19 11:45:00,25.4,25.4,25.35,25.37,36500.0,17.2321,17.2321,17.1982,17.2117,36500.0
2007-11-19 11:50:00,25.37,25.44,25.37,25.41,32200.0,17.2117,17.2592,17.2117,17.2389,32200.0
2007-11-19 11:55:00,25.4,25.4,25.29,25.3,20800.0,17.2321,17.2321,17.1575,17.1642,20800.0
2007-11-19 12:00:00,25.29,25.34,25.28,25.32,37100.0,17.1575,17.1914,17.1507,17.1778,37100.0
2007-11-19 12:05:00,25.33,25.33,25.28,25.29,40900.0,17.1846,17.1846,17.1507,17.1575,40900.0
2007-11-19 12:10:00,25.29,25.32,25.23,25.23,42300.0,17.1575,17.1778,17.1168,17.1168,42300.0
2007-11-19 12:15:00,25.23,25.35,25.21,25.32,33500.0,17.1168,17.1982,17.1032,17.1778,33500.0
2007-11-19 12:20:00,25.33,25.34,25.31,25.33,15000.0,17.1846,17.1914,17.171,17.1846,15000.0
2007-11-19 12:25:00,25.34,25.34,25.27,25.3,19300.0,17.1914,17.1914,17.1439,17.1642,19300.0
2007-11-19 12:30:00,25.31,25.31,25.19,25.23,24100.0,17.171,17.171,17.0896,17.1168,24100.0
2007-11-19 12:35:00,25.23,25.24,25.22,25.22,15700.0,17.1168,17.1235,17.11,17.11,15700.0
2007-11-19 12:40:00,25.23,25.24,25.22,25.24,12300.0,17.1168,17.1235,17.11,17.1235,12300.0
2007-11-19 12:45:00,25.24,25.24,25.21,25.22,23900.0,17.1235,17.1235,17.1032,17.11,23900.0
2007-11-19 12:50:00,25.22,25.23,25.15,25.16,18800.0,17.11,17.1168,17.0625,17.0693,18800.0
2007-11-19 12:55:00,25.14,25.23,25.14,25.23,17900.0,17.0557,17.1168,17.0557,17.1168,17900.0
2007-11-19 13:00:00,25.23,25.27,25.18,25.18,23100.0,17.1168,17.1439,17.0828,17.0828,23100.0
2007-11-19 13:05:00,25.18,25.2,25.14,25.18,16800.0,17.0828,17.0964,17.0557,17.0828,16800.0
2007-11-19 13:10:00,25.17,25.19,25.1,25.12,19800.0,17.0761,17.0896,17.0286,17.0421,19800.0
2007-11-19 13:15:00,25.12,25.13,25.1,25.11,27300.0,17.0421,17.0489,17.0286,17.0353,27300.0
2007-11-19 13:20:00,25.1,25.12,25.1,25.1,29000.0,17.0286,17.0421,17.0286,17.0286,29000.0
2007-11-19 13:25:00,25.11,25.12,25.08,25.11,36400.0,17.0353,17.0421,17.015,17.0353,36400.0
2007-11-19 13:30:00,25.12,25.12,25.07,25.08,18100.0,17.0421,17.0421,17.0082,17.015,18100.0
2007-11-19 13:35:00,25.08,25.13,25.08,25.13,32300.0,17.015,17.0489,17.015,17.0489,32300.0
2007-11-19 13:40:00,25.13,25.15,25.07,25.07,21000.0,17.0489,17.0625,17.0082,17.0082,21000.0
2007-11-19 13:45:00,25.08,25.11,25.06,25.08,15000.0,17.015,17.0353,17.0014,17.015,15000.0
2007-11-19 13:50:00,25.07,25.11,25.05,25.06,23800.0,17.0082,17.0353,16.9946,17.0014,23800.0
2007-11-19 13:55:00,25.05,25.07,25.03,25.04,60900.0,16.9946,17.0082,16.9811,16.9879,60900.0
2007-11-19 14:00:00,25.05,25.11,25.03,25.1,27000.0,16.9946,17.0353,16.9811,17.0286,27000.0
2007-11-19 14:05:00,25.09,25.13,25.05,25.13,35600.0,17.0218,17.0489,16.9946,17.0489,35600.0
2007-11-19 14:10:00,25.13,25.19,25.13,25.17,29500.0,17.0489,17.0896,17.0489,17.0761,29500.0
2007-11-19 14:15:00,25.16,25.17,25.1,25.17,52000.0,17.0693,17.0761,17.0286,17.0761,52000.0
2007-11-19 14:20:00,25.16,25.19,25.12,25.15,24000.0,17.0693,17.0896,17.0421,17.0625,24000.0
2007-11-19 14:25:00,25.16,25.23,25.14,25.23,25300.0,17.0693,17.1168,17.0557,17.1168,25300.0
2007-11-19 14:30:00,25.23,25.28,25.22,25.24,32600.0,17.1168,17.1507,17.11,17.1235,32600.0
2007-11-19 14:35:00,25.23,25.28,25.23,25.27,21800.0,17.1168,17.1507,17.1168,17.1439,21800.0
2007-11-19 14:40:00,25.27,25.36,25.27,25.32,61400.0,17.1439,17.205,17.1439,17.1778,61400.0
2007-11-19 14:45:00,25.32,25.32,25.28,25.31,29700.0,17.1778,17.1778,17.1507,17.171,29700.0
2007-11-19 14:50:00,25.31,25.32,25.21,25.21,76900.0,17.171,17.1778,17.1032,17.1032,76900.0
2007-11-19 14:55:00,25.21,25.25,25.21,25.25,41300.0,17.1032,17.1303,17.1032,17.1303,41300.0
2007-11-19 15:00:00,25.25,25.25,25.18,25.21,57000.0,17.1303,17.1303,17.0828,17.1032,57000.0
2007-11-19 15:05:00,25.21,25.26,25.2,25.24,48900.0,17.1032,17.1371,17.0964,17.1235,48900.0
2007-11-19 15:10:00,25.24,25.27,25.2,25.25,36000.0,17.1235,17.1439,17.0964,17.1303,36000.0
2007-11-19 15:15:00,25.25,25.29,25.25,25.25,30200.0,17.1303,17.1575,17.1303,17.1303,30200.0
2007-11-19 15:20:00,25.25,25.36,25.24,25.3,63600.0,17.1303,17.205,17.1235,17.1642,63600.0
2007-11-19 15:25:00,25.3,25.3,25.24,25.24,51500.0,17.1642,17.1642,17.1235,17.1235,51500.0
2007-11-19 15:30:00,25.23,25.27,25.2,25.22,56400.0,17.1168,17.1439,17.0964,17.11,56400.0
2007-11-19 15:35:00,25.22,25.23,25.18,25.18,44700.0,17.11,17.1168,17.0828,17.0828,44700.0
2007-11-19 15:40:00,25.18,25.18,25.06,25.08,91800.0,17.0828,17.0828,17.0014,17.015,91800.0
2007-11-19 15:45:00,25.09,25.12,25.06,25.1,80900.0,17.0218,17.0421,17.0014,17.0286,80900.0
2007-11-19 15:50:00,25.1,25.16,25.09,25.14,98500.0,17.0286,17.0693,17.0218,17.0557,98500.0
2007-11-19 15:55:00,25.14,25.17,25.07,25.08,121900.0,17.0557,17.0761,17.0082,17.015,121900.0
2007-11-20 09:30:00,25.19,25.32,25.05,25.11,59200.0,17.0896,17.1778,16.9946,17.0353,59200.0
2007-11-20 09:35:00,25.11,25.32,25.11,25.25,53600.0,17.0353,17.1778,17.0353,17.1303,53600.0
2007-11-20 09:40:00,25.24,25.25,25.06,25.08,54400.0,17.1235,17.1303,17.0014,17.015,54400.0
2007-11-20 09:45:00,25.07,25.2,25.07,25.17,49400.0,17.0082,17.0964,17.0082,17.0761,49400.0
2007-11-20 09:50:00,25.16,25.27,25.14,25.26,48300.0,17.0693,17.1439,17.0557,17.1371,48300.0
2007-11-20 09:55:00,25.26,25.28,25.23,25.26,29300.0,17.1371,17.1507,17.1168,17.1371,29300.0
2007-11-20 10:00:00,25.27,25.43,25.24,25.41,53800.0,17.1439,17.2524,17.1235,17.2389,53800.0
2007-11-20 10:05:00,25.41,25.42,25.27,25.36,49600.0,17.2389,17.2457,17.1439,17.205,49600.0
2007-11-20 10:10:00,25.36,25.39,25.28,25.29,40400.0,17.205,17.2253,17.1507,17.1575,40400.0
2007-11-20 10:15:00,25.29,25.29,25.12,25.14,70200.0,17.1575,17.1575,17.0421,17.0557,70200.0
2007-11-20 10:20:00,25.15,25.17,25.01,25.02,36400.0,17.0625,17.0761,16.9675,16.9743,36400.0
2007-11-20 10:25:00,25.01,25.03,24.94,24.94,42500.0,16.9675,16.9811,16.92,16.92,42500.0
2007-11-20 10:30:00,24.94,24.95,24.85,24.86,50500.0,16.92,16.9268,16.859,16.8657,50500.0
2007-11-20 10:35:00,24.86,24.96,24.84,24.94,36000.0,16.8657,16.9336,16.8522,16.92,36000.0
2007-11-20 10:40:00,24.94,24.99,24.93,24.97,28400.0,16.92,16.9539,16.9132,16.9404,28400.0
2007-11-20 10:45:00,24.97,25.05,24.97,25.0,23600.0,16.9404,16.9946,16.9404,16.9607,23600.0
2007-11-20 10:50:00,25.0,25.0,24.95,25.0,27800.0,16.9607,16.9607,16.9268,16.9607,27800.0
2007-11-20 10:55:00,24.99,25.02,24.98,24.99,26100.0,16.9539,16.9743,16.9471,16.9539,26100.0
2007-11-20 11:00:00,24.99,25.03,24.97,25.0,31700.0,16.9539,16.9811,16.9404,16.9607,31700.0
2007-11-20 11:05:00,25.02,25.02,24.94,24.96,25500.0,16.9743,16.9743,16.92,16.9336,25500.0
2007-11-20 11:10:00,24.94,25.0,24.94,24.95,125200.0,16.92,16.9607,16.92,16.9268,125200.0
2007-11-20 11:15:00,24.95,24.95,24.92,24.93,25100.0,16.9268,16.9268,16.9064,16.9132,25100.0
2007-11-20 11:20:00,24.93,24.93,24.84,24.84,22900.0,16.9132,16.9132,16.8522,16.8522,22900.0
2007-11-20 11:25:00,24.84,24.85,24.8,24.83,22900.0,16.8522,16.859,16.825,16.8454,22900.0
2007-11-20 11:30:00,24.82,24.91,24.82,24.88,31300.0,16.8386,16.8997,16.8386,16.8793,31300.0
2007-11-20 11:35:00,24.89,24.91,24.88,24.89,14000.0,16.8861,16.8997,16.8793,16.8861,14000.0
2007-11-20 11:40:00,24.89,24.89,24.8,24.8,26500.0,16.8861,16.8861,16.825,16.825,26500.0
2007-11-20 11:45:00,24.8,24.82,24.77,24.8,16500.0,16.825,16.8386,16.8047,16.825,16500.0
2007-11-20 11:50:00,24.79,24.8,24.76,24.78,24500.0,16.8182,16.825,16.7979,16.8115,24500.0
2007-11-20 11:55:00,24.76,24.78,24.7,24.71,21800.0,16.7979,16.8115,16.7572,16.764,21800.0
2007-11-20 12:00:00,24.71,24.72,24.64,24.64,31100.0,16.764,16.7708,16.7165,16.7165,31100.0
2007-11-20 12:05:00,24.65,24.65,24.59,24.6,30900.0,16.7233,16.7233,16.6826,16.6893,30900.0
2007-11-20 12:10:00,24.59,24.6,24.5,24.57,30400.0,16.6826,16.6893,16.6215,16.669,30400.0
2007-11-20 12:15:00,24.56,24.56,24.53,24.53,25900.0,16.6622,16.6622,16.6419,16.6419,25900.0
2007-11-20 12:20:00,24.53,24.56,24.53,24.56,40700.0,16.6419,16.6622,16.6419,16.6622,40700.0
2007-11-20 12:25:00,24.56,24.58,24.55,24.55,40600.0,16.6622,16.6758,16.6554,16.6554,40600.0
2007-11-20 12:30:00,24.55,24.55,24.42,24.43,50800.0,16.6554,16.6554,16.5672,16.574,50800.0
2007-11-20 12:35:00,24.43,24.45,24.4,24.45,21600.0,16.574,16.5876,16.5537,16.5876,21600.0
2007-11-20 12:40:00,24.45,24.45,24.33,24.37,55700.0,16.5876,16.5876,16.5062,16.5333,55700.0
2007-11-20 12:45:00,24.37,24.44,24.36,24.44,19700.0,16.5333,16.5808,16.5265,16.5808,19700.0
2007-11-20 12:50:00,24.44,24.51,24.43,24.51,31400.0,16.5808,16.6283,16.574,16.6283,31400.0
2007-11-20 12:55:00,24.5,24.52,24.5,24.52,36000.0,16.6215,16.6351,16.6215,16.6351,36000.0
2007-11-20 13:00:00,24.51,24.52,24.47,24.5,78500.0,16.6283,16.6351,16.6012,16.6215,78500.0
2007-11-20 13:05:00,24.5,24.5,24.39,24.39,32800.0,16.6215,16.6215,16.5469,16.5469,32800.0
2007-11-20 13:10:00,24.4,24.4,24.25,24.26,38100.0,16.5537,16.5537,16.4519,16.4587,38100.0
2007-11-20 13:15:00,24.26,24.3,24.25,24.3,19400.0,16.4587,16.4858,16.4519,16.4858,19400.0
2007-11-20 13:20:00,24.3,24.33,24.29,24.31,18300.0,16.4858,16.5062,16.479,16.4926,18300.0
2007-11-20 13:25:00,24.32,24.32,24.23,24.24,41700.0,16.4994,16.4994,16.4383,16.4451,41700.0
2007-11-20 13:30:00,24.24,24.3,24.23,24.29,21300.0,16.4451,16.4858,16.4383,16.479,21300.0
2007-11-20 13:35:00,24.3,24.44,24.3,24.43,23200.0,16.4858,16.5808,16.4858,16.574,23200.0
2007-11-20 13:40:00,24.43,24.44,24.42,24.43,17200.0,16.574,16.5808,16.5672,16.574,17200.0
2007-11-20 13:45:00,24.43,24.48,24.43,24.48,42400.0,16.574,16.6079,16.574,16.6079,42400.0
2007-11-20 13:50:00,24.47,24.59,24.46,24.53,89300.0,16.6012,16.6826,16.5944,16.6419,89300.0
2007-11-20 13:55:00,24.53,24.55,24.5,24.54,22300.0,16.6419,16.6554,16.6215,16.6486,22300.0
2007-11-20 14:00:00,24.53,24.65,24.47,24.57,111600.0,16.6419,16.7233,16.6012,16.669,111600.0
2007-11-20 14:05:00,24.56,24.56,24.38,24.44,72300.0,16.6622,16.6622,16.5401,16.5808,72300.0
2007-11-20 14:10:00,24.44,24.52,24.4,24.49,65500.0,16.5808,16.6351,16.5537,16.6147,65500.0
2007-11-20 14:15:00,24.49,24.52,24.47,24.5,60700.0,16.6147,16.6351,16.6012,16.6215,60700.0
2007-11-20 14:20:00,24.51,24.51,24.45,24.45,46600.0,16.6283,16.6283,16.5876,16.5876,46600.0
2007-11-20 14:25:00,24.45,24.46,24.3,24.33,73400.0,16.5876,16.5944,16.4858,16.5062,73400.0
2007-11-20 14:30:00,24.33,24.42,24.3,24.4,76900.0,16.5062,16.5672,16.4858,16.5537,76900.0
2007-11-20 14:35:00,24.41,24.51,24.39,24.51,62500.0,16.5604,16.6283,16.5469,16.6283,62500.0
2007-11-20 14:40:00,24.5,24.55,24.5,24.54,71500.0,16.6215,16.6554,16.6215,16.6486,71500.0
2007-11-20 14:45:00,24.54,24.65,24.54,24.63,64700.0,16.6486,16.7233,16.6486,16.7097,64700.0
2007-11-20 14:50:00,24.64,24.67,24.63,24.66,57900.0,16.7165,16.7368,16.7097,16.7301,57900.0
2007-11-20 14:55:00,24.66,24.66,24.57,24.58,62900.0,16.7301,16.7301,16.669,16.6758,62900.0
2007-11-20 15:00:00,24.58,24.64,24.57,24.64,95600.0,16.6758,16.7165,16.669,16.7165,95600.0
2007-11-20 15:05:00,24.64,24.64,24.59,24.6,41100.0,16.7165,16.7165,16.6826,16.6893,41100.0
2007-11-20 15:10:00,24.59,24.62,24.58,24.6,77300.0,16.6826,16.7029,16.6758,16.6893,77300.0
2007-11-20 15:15:00,24.6,24.64,24.59,24.6,97100.0,16.6893,16.7165,16.6826,16.6893,97100.0
2007-11-20 15:20:00,24.6,24.66,24.59,24.66,64700.0,16.6893,16.7301,16.6826,16.7301,64700.0
2007-11-20 15:25:00,24.67,24.88,24.67,24.82,82000.0,16.7368,16.8793,16.7368,16.8386,82000.0
2007-11-20 15:30:00,24.81,24.97,24.8,24.93,94400.0,16.8318,16.9404,16.825,16.9132,94400.0
2007-11-20 15:35:00,24.94,25.01,24.94,24.99,127100.0,16.92,16.9675,16.92,16.9539,127100.0
2007-11-20 15:40:00,24.99,25.08,24.98,25.03,185000.0,16.9539,17.015,16.9471,16.9811,185000.0
2007-11-20 15:45:00,25.02,25.07,24.96,24.98,84300.0,16.9743,17.0082,16.9336,16.9471,84300.0
2007-11-20 15:50:00,24.97,25.0,24.79,24.8,112900.0,16.9404,16.9607,16.8182,16.825,112900.0
2007-11-20 15:55:00,24.79,24.94,24.79,24.93,127600.0,16.8182,16.92,16.8182,16.9132,127600.0
2007-11-21 09:30:00,24.57,24.8,24.56,24.6,33800.0,16.669,16.825,16.6622,16.6893,33800.0
2007-11-21 09:35:00,24.6,24.68,24.57,24.57,32400.0,16.6893,16.7436,16.669,16.669,32400.0
2007-11-21 09:40:00,24.57,24.72,24.55,24.72,62200.0,16.669,16.7708,16.6554,16.7708,62200.0
2007-11-21 09:45:00,24.7,24.83,24.7,24.72,40800.0,16.7572,16.8454,16.7572,16.7708,40800.0
2007-11-21 09:50:00,24.72,24.81,24.71,24.78,35700.0,16.7708,16.8318,16.764,16.8115,35700.0
2007-11-21 09:55:00,24.79,24.93,24.79,24.82,44500.0,16.8182,16.9132,16.8182,16.8386,44500.0
2007-11-21 10:00:00,24.81,24.85,24.7,24.74,42900.0,16.8318,16.859,16.7572,16.7843,42900.0
2007-11-21 10:05:00,24.74,24.77,24.65,24.71,91000.0,16.7843,16.8047,16.7233,16.764,91000.0
2007-11-21 10:10:00,24.71,24.72,24.67,24.68,52200.0,16.764,16.7708,16.7368,16.7436,52200.0
2007-11-21 10:15:00,24.69,24.76,24.68,24.7,64400.0,16.7504,16.7979,16.7436,16.7572,64400.0
2007-11-21 10:20:00,24.71,24.77,24.7,24.74,55700.0,16.764,16.8047,16.7572,16.7843,55700.0
2007-11-21 10:25:00,24.74,24.8,24.73,24.76,29100.0,16.7843,16.825,16.7775,16.7979,29100.0
2007-11-21 10:30:00,24.76,24.76,24.5,24.5,111900.0,16.7979,16.7979,16.6215,16.6215,111900.0
2007-11-21 10:35:00,24.5,24.58,24.5,24.55,110900.0,16.6215,16.6758,16.6215,16.6554,110900.0
2007-11-21 10:40:00,24.55,24.62,24.54,24.57,60100.0,16.6554,16.7029,16.6486,16.669,60100.0
2007-11-21 10:45:00,24.57,24.64,24.55,24.63,73300.0,16.669,16.7165,16.6554,16.7097,73300.0
2007-11-21 10:50:00,24.62,24.63,24.51,24.51,94400.0,16.7029,16.7097,16.6283,16.6283,94400.0
2007-11-21 10:55:00,24.51,24.59,24.51,24.55,52400.0,16.6283,16.6826,16.6283,16.6554,52400.0
2007-11-21 11:00:00,24.55,24.56,24.51,24.55,63100.0,16.6554,16.6622,16.6283,16.6554,63100.0
2007-11-21 11:05:00,24.56,24.63,24.54,24.57,50800.0,16.6622,16.7097,16.6486,16.669,50800.0
2007-11-21 11:10:00,24.57,24.68,24.57,24.67,57700.0,16.669,16.7436,16.669,16.7368,57700.0
2007-11-21 11:15:00,24.66,24.71,24.64,24.67,52200.0,16.7301,16.764,16.7165,16.7368,52200.0
2007-11-21 11:20:00,24.66,24.67,24.65,24.66,16200.0,16.7301,16.7368,16.7233,16.7301,16200.0
2007-11-21 11:25:00,24.67,24.69,24.65,24.66,28300.0,16.7368,16.7504,16.7233,16.7301,28300.0
2007-11-21 11:30:00,24.67,24.69,24.64,24.64,29800.0,16.7368,16.7504,16.7165,16.7165,29800.0
2007-11-21 11:35:00,24.64,24.72,24.62,24.69,44100.0,16.7165,16.7708,16.7029,16.7504,44100.0
2007-11-21 11:40:00,24.69,24.71,24.67,24.7,22100.0,16.7504,16.764,16.7368,16.7572,22100.0
2007-11-21 11:45:00,24.7,24.71,24.63,24.64,44900.0,16.7572,16.764,16.7097,16.7165,44900.0
2007-11-21 11:50:00,24.65,24.72,24.64,24.71,18900.0,16.7233,16.7708,16.7165,16.764,18900.0
2007-11-21 11:55:00,24.71,24.72,24.63,24.63,34000.0,16.764,16.7708,16.7097,16.7097,34000.0
2007-11-21 12:00:00,24.63,24.76,24.63,24.73,35700.0,16.7097,16.7979,16.7097,16.7775,35700.0
2007-11-21 12:05:00,24.72,24.77,24.68,24.68,200700.0,16.7708,16.8047,16.7436,16.7436,200700.0
2007-11-21 12:10:00,24.69,24.78,24.68,24.77,29200.0,16.7504,16.8115,16.7436,16.8047,29200.0
2007-11-21 12:15:00,24.77,24.78,24.75,24.76,38900.0,16.8047,16.8115,16.7911,16.7979,38900.0
2007-11-21 12:20:00,24.75,24.75,24.71,24.74,26000.0,16.7911,16.7911,16.764,16.7843,26000.0
2007-11-21 12:25:00,24.75,24.78,24.74,24.76,11100.0,16.7911,16.8115,16.7843,16.7979,11100.0
2007-11-21 12:30:00,24.76,24.8,24.75,24.8,16500.0,16.7979,16.825,16.7911,16.825,16500.0
2007-11-21 12:35:00,24.79,24.99,24.79,24.99,41100.0,16.8182,16.9539,16.8182,16.9539,41100.0
2007-11-21 12:40:00,24.99,25.01,24.95,25.0,47100.0,16.9539,16.9675,16.9268,16.9607,47100.0
2007-11-21 12:45:00,25.0,25.01,24.95,25.01,34100.0,16.9607,16.9675,16.9268,16.9675,34100.0
2007-11-21 12:50:00,25.0,25.01,24.95,25.0,29700.0,16.9607,16.9675,16.9268,16.9607,29700.0
2007-11-21 12:55:00,24.99,25.02,24.99,25.0,68100.0,16.9539,16.9743,16.9539,16.9607,68100.0
2007-11-21 13:00:00,25.01,25.1,24.98,25.05,53800.0,16.9675,17.0286,16.9471,16.9946,53800.0
2007-11-21 13:05:00,25.04,25.04,24.96,24.97,29800.0,16.9879,16.9879,16.9336,16.9404,29800.0
2007-11-21 13:10:00,24.97,25.0,24.92,24.97,28600.0,16.9404,16.9607,16.9064,16.9404,28600.0
2007-11-21 13:15:00,24.98,24.98,24.9,24.95,16600.0,16.9471,16.9471,16.8929,16.9268,16600.0
2007-11-21 13:20:00,24.96,24.99,24.9,24.9,12500.0,16.9336,16.9539,16.8929,16.8929,12500.0
2007-11-21 13:25:00,24.9,24.9,24.8,24.85,21400.0,16.8929,16.8929,16.825,16.859,21400.0
2007-11-21 13:30:00,24.85,24.85,24.8,24.85,15400.0,16.859,16.859,16.825,16.859,15400.0
2007-11-21 13:35:00,24.84,24.97,24.84,24.88,22800.0,16.8522,16.9404,16.8522,16.8793,22800.0
2007-11-21 13:40:00,24.89,24.89,24.8,24.85,22400.0,16.8861,16.8861,16.825,16.859,22400.0
2007-11-21 13:45:00,24.84,24.9,24.82,24.87,15300.0,16.8522,16.8929,16.8386,16.8725,15300.0
2007-11-21 13:50:00,24.87,24.88,24.83,24.83,8500.0,16.8725,16.8793,16.8454,16.8454,8500.0
2007-11-21 13:55:00,24.83,24.89,24.81,24.87,20800.0,16.8454,16.8861,16.8318,16.8725,20800.0
2007-11-21 14:00:00,24.86,24.9,24.84,24.86,14900.0,16.8657,16.8929,16.8522,16.8657,14900.0
2007-11-21 14:05:00,24.85,24.9,24.82,24.89,22100.0,16.859,16.8929,16.8386,16.8861,22100.0
2007-11-21 14:10:00,24.9,24.97,24.87,24.96,44200.0,16.8929,16.9404,16.8725,16.9336,44200.0
2007-11-21 14:15:00,24.96,24.98,24.95,24.98,38300.0,16.9336,16.9471,16.9268,16.9471,38300.0
2007-11-21 14:20:00,24.98,25.01,24.97,24.97,49300.0,16.9471,16.9675,16.9404,16.9404,49300.0
2007-11-21 14:25:00,24.97,24.97,24.96,24.97,29300.0,16.9404,16.9404,16.9336,16.9404,29300.0
2007-11-21 14:30:00,24.97,25.01,24.97,25.0,31900.0,16.9404,16.9675,16.9404,16.9607,31900.0
2007-11-21 14:35:00,25.01,25.13,25.01,25.06,34700.0,16.9675,17.0489,16.9675,17.0014,34700.0
2007-11-21 14:40:00,25.07,25.07,25.03,25.04,18100.0,17.0082,17.0082,16.9811,16.9879,18100.0
2007-11-21 14:45:00,25.04,25.04,24.98,25.0,18200.0,16.9879,16.9879,16.9471,16.9607,18200.0
2007-11-21 14:50:00,25.0,25.05,24.98,25.03,42300.0,16.9607,16.9946,16.9471,16.9811,42300.0
2007-11-21 14:55:00,25.04,25.05,24.97,25.03,40200.0,16.9879,16.9946,16.9404,16.9811,40200.0
2007-11-21 15:00:00,25.03,25.08,25.0,25.06,57200.0,16.9811,17.015,16.9607,17.0014,57200.0
2007-11-21 15:05:00,25.05,25.08,24.59,24.95,62800.0,16.9946,17.015,16.6826,16.9268,62800.0
2007-11-21 15:10:00,24.95,24.97,24.83,24.87,73100.0,16.9268,16.9404,16.8454,16.8725,73100.0
2007-11-21 15:15:00,24.87,24.9,24.84,24.87,55700.0,16.8725,16.8929,16.8522,16.8725,55700.0
2007-11-21 15:20:00,24.87,24.94,24.85,24.94,20300.0,16.8725,16.92,16.859,16.92,20300.0
2007-11-21 15:25:00,24.94,24.95,24.85,24.86,28300.0,16.92,16.9268,16.859,16.8657,28300.0
2007-11-21 15:30:00,24.86,24.91,24.85,24.89,18800.0,16.8657,16.8997,16.859,16.8861,18800.0
2007-11-21 15:35:00,24.89,24.93,24.86,24.91,30900.0,16.8861,16.9132,16.8657,16.8997,30900.0
2007-11-21 15:40:00,24.9,24.9,24.8,24.81,29900.0,16.8929,16.8929,16.825,16.8318,29900.0
2007-11-21 15:45:00,24.82,24.9,24.81,24.9,30800.0,16.8386,16.8929,16.8318,16.8929,30800.0
2007-11-21 15:50:00,24.9,24.91,24.81,24.81,33400.0,16.8929,16.8997,16.8318,16.8318,33400.0
2007-11-21 15:55:00,24.81,24.82,24.67,24.7,99300.0,16.8318,16.8386,16.7368,16.7572,99300.0
2007-11-23 09:30:00,24.79,24.96,24.79,24.86,43000.0,16.8182,16.9336,16.8182,16.8657,43000.0
2007-11-23 09:35:00,24.86,24.88,24.81,24.83,21500.0,16.8657,16.8793,16.8318,16.8454,21500.0
2007-11-23 09:40:00,24.83,24.91,24.83,24.89,45500.0,16.8454,16.8997,16.8454,16.8861,45500.0
2007-11-23 09:45:00,24.9,24.94,24.89,24.9,83800.0,16.8929,16.92,16.8861,16.8929,83800.0
2007-11-23 09:50:00,24.9,24.91,24.84,24.89,55200.0,16.8929,16.8997,16.8522,16.8861,55200.0
2007-11-23 09:55:00,24.88,24.96,24.87,24.94,48600.0,16.8793,16.9336,16.8725,16.92,48600.0
2007-11-23 10:00:00,24.94,24.96,24.9,24.91,71700.0,16.92,16.9336,16.8929,16.8997,71700.0
2007-11-23 10:05:00,24.91,24.95,24.87,24.95,170600.0,16.8997,16.9268,16.8725,16.9268,170600.0
2007-11-23 10:10:00,24.95,24.95,24.88,24.89,74900.0,16.9268,16.9268,16.8793,16.8861,74900.0
2007-11-23 10:15:00,24.89,24.94,24.89,24.9,41700.0,16.8861,16.92,16.8861,16.8929,41700.0
2007-11-23 10:20:00,24.9,24.92,24.89,24.89,8300.0,16.8929,16.9064,16.8861,16.8861,8300.0
2007-11-23 10:25:00,24.9,24.91,24.89,24.89,10300.0,16.8929,16.8997,16.8861,16.8861,10300.0
2007-11-23 10:30:00,24.89,24.94,24.88,24.93,31300.0,16.8861,16.92,16.8793,16.9132,31300.0
2007-11-23 10:35:00,24.93,25.0,24.91,24.99,44400.0,16.9132,16.9607,16.8997,16.9539,44400.0
2007-11-23 10:40:00,25.0,25.0,24.97,24.98,51100.0,16.9607,16.9607,16.9404,16.9471,51100.0
2007-11-23 10:45:00,24.98,24.99,24.97,24.98,13500.0,16.9471,16.9539,16.9404,16.9471,13500.0
2007-11-23 10:50:00,24.99,24.99,24.98,24.98,22900.0,16.9539,16.9539,16.9471,16.9471,22900.0
2007-11-23 10:55:00,24.98,25.0,24.98,24.99,21700.0,16.9471,16.9607,16.9471,16.9539,21700.0
2007-11-23 11:00:00,25.0,25.04,24.99,25.04,52800.0,16.9607,16.9879,16.9539,16.9879,52800.0
2007-11-23 11:05:00,25.04,25.05,25.03,25.05,23300.0,16.9879,16.9946,16.9811,16.9946,23300.0
2007-11-23 11:10:00,25.05,25.05,25.03,25.04,16400.0,16.9946,16.9946,16.9811,16.9879,16400.0
2007-11-23 11:15:00,25.05,25.05,25.04,25.04,28900.0,16.9946,16.9946,16.9879,16.9879,28900.0
2007-11-23 11:20:00,25.04,25.05,25.01,25.02,14000.0,16.9879,16.9946,16.9675,16.9743,14000.0
2007-11-23 11:25:00,25.01,25.03,25.0,25.0,30500.0,16.9675,16.9811,16.9607,16.9607,30500.0
2007-11-23 11:30:00,25.0,25.02,24.95,24.96,38600.0,16.9607,16.9743,16.9268,16.9336,38600.0
2007-11-23 11:35:00,24.96,25.0,24.96,25.0,8800.0,16.9336,16.9607,16.9336,16.9607,8800.0
2007-11-23 11:40:00,24.99,25.01,24.97,25.0,26600.0,16.9539,16.9675,16.9404,16.9607,26600.0
2007-11-23 11:45:00,24.99,25.0,24.98,24.98,8200.0,16.9539,16.9607,16.9471,16.9471,8200.0
2007-11-23 11:50:00,24.98,25.0,24.9,24.97,55400.0,16.9471,16.9607,16.8929,16.9404,55400.0
2007-11-23 11:55:00,24.98,24.99,24.91,24.95,38200.0,16.9471,16.9539,16.8997,16.9268,38200.0
2007-11-23 12:00:00,24.94,24.95,24.93,24.94,40100.0,16.92,16.9268,16.9132,16.92,40100.0
2007-11-23 12:05:00,24.95,24.95,24.93,24.94,18300.0,16.9268,16.9268,16.9132,16.92,18300.0
2007-11-23 12:10:00,24.94,24.96,24.93,24.94,34900.0,16.92,16.9336,16.9132,16.92,34900.0
2007-11-23 12:15:00,24.95,24.96,24.89,24.94,102800.0,16.9268,16.9336,16.8861,16.92,102800.0
2007-11-23 12:20:00,24.94,24.95,24.92,24.94,46300.0,16.92,16.9268,16.9064,16.92,46300.0
2007-11-23 12:25:00,24.93,24.97,24.93,24.94,65300.0,16.9132,16.9404,16.9132,16.92,65300.0
2007-11-23 12:30:00,24.94,25.0,24.94,24.99,60400.0,16.92,16.9607,16.92,16.9539,60400.0
2007-11-23 12:35:00,24.99,25.0,24.96,24.97,25400.0,16.9539,16.9607,16.9336,16.9404,25400.0
2007-11-23 12:40:00,24.97,25.0,24.96,24.98,56000.0,16.9404,16.9607,16.9336,16.9471,56000.0
2007-11-23 12:45:00,24.99,25.0,24.96,24.98,49600.0,16.9539,16.9607,16.9336,16.9471,49600.0
2007-11-23 12:50:00,24.97,24.99,24.85,24.86,49200.0,16.9404,16.9539,16.859,16.8657,49200.0
2007-11-23 12:55:00,24.86,24.9,24.79,24.9,84000.0,16.8657,16.8929,16.8182,16.8929,84000.0
2007-11-26 09:30:00,24.97,24.97,24.52,24.56,61200.0,16.9404,16.9404,16.6351,16.6622,61200.0
2007-11-26 09:35:00,24.57,24.82,24.57,24.81,31400.0,16.669,16.8386,16.669,16.8318,31400.0
2007-11-26 09:40:00,24.81,24.81,24.63,24.74,50900.0,16.8318,16.8318,16.7097,16.7843,50900.0
2007-11-26 09:45:00,24.74,24.78,24.65,24.72,84700.0,16.7843,16.8115,16.7233,16.7708,84700.0
2007-11-26 09:50:00,24.71,24.78,24.7,24.73,21900.0,16.764,16.8115,16.7572,16.7775,21900.0
2007-11-26 09:55:00,24.73,24.86,24.73,24.86,27500.0,16.7775,16.8657,16.7775,16.8657,27500.0
2007-11-26 10:00:00,24.87,24.89,24.76,24.84,74900.0,16.8725,16.8861,16.7979,16.8522,74900.0
2007-11-26 10:05:00,24.85,24.9,24.84,24.89,37300.0,16.859,16.8929,16.8522,16.8861,37300.0
2007-11-26 10:10:00,24.89,24.89,24.82,24.82,22200.0,16.8861,16.8861,16.8386,16.8386,22200.0
2007-11-26 10:15:00,24.82,24.84,24.78,24.78,18700.0,16.8386,16.8522,16.8115,16.8115,18700.0
2007-11-26 10:20:00,24.78,24.83,24.75,24.76,25200.0,16.8115,16.8454,16.7911,16.7979,25200.0
2007-11-26 10:25:00,24.76,24.8,24.72,24.72,30300.0,16.7979,16.825,16.7708,16.7708,30300.0
2007-11-26 10:30:00,24.71,24.75,24.69,24.69,33700.0,16.764,16.7911,16.7504,16.7504,33700.0
2007-11-26 10:35:00,24.69,24.7,24.64,24.64,24600.0,16.7504,16.7572,16.7165,16.7165,24600.0
2007-11-26 10:40:00,24.64,24.64,24.49,24.52,42700.0,16.7165,16.7165,16.6147,16.6351,42700.0
2007-11-26 10:45:00,24.51,24.58,24.51,24.56,20800.0,16.6283,16.6758,16.6283,16.6622,20800.0
2007-11-26 10:50:00,24.55,24.56,24.48,24.48,31100.0,16.6554,16.6622,16.6079,16.6079,31100.0
2007-11-26 10:55:00,24.48,24.49,24.46,24.49,18900.0,16.6079,16.6147,16.5944,16.6147,18900.0
2007-11-26 11:00:00,24.48,24.58,24.48,24.57,30200.0,16.6079,16.6758,16.6079,16.669,30200.0
2007-11-26 11:05:00,24.56,24.63,24.55,24.58,43200.0,16.6622,16.7097,16.6554,16.6758,43200.0
2007-11-26 11:10:00,24.57,24.61,24.55,24.56,29800.0,16.669,16.6961,16.6554,16.6622,29800.0
2007-11-26 11:15:00,24.56,24.65,24.56,24.65,22600.0,16.6622,16.7233,16.6622,16.7233,22600.0
2007-11-26 11:20:00,24.64,24.65,24.62,24.63,21300.0,16.7165,16.7233,16.7029,16.7097,21300.0
2007-11-26 11:25:00,24.63,24.7,24.63,24.66,34500.0,16.7097,16.7572,16.7097,16.7301,34500.0
2007-11-26 11:30:00,24.66,24.71,24.65,24.7,12500.0,16.7301,16.764,16.7233,16.7572,12500.0
2007-11-26 11:35:00,24.7,24.73,24.7,24.72,24200.0,16.7572,16.7775,16.7572,16.7708,24200.0
2007-11-26 11:40:00,24.72,24.73,24.66,24.66,14400.0,16.7708,16.7775,16.7301,16.7301,14400.0
2007-11-26 11:45:00,24.67,24.71,24.66,24.69,21600.0,16.7368,16.764,16.7301,16.7504,21600.0
2007-11-26 11:50:00,24.68,24.7,24.65,24.67,28200.0,16.7436,16.7572,16.7233,16.7368,28200.0
2007-11-26 11:55:00,24.66,24.66,24.63,24.64,14700.0,16.7301,16.7301,16.7097,16.7165,14700.0
2007-11-26 12:00:00,24.65,24.69,24.64,24.69,30900.0,16.7233,16.7504,16.7165,16.7504,30900.0
2007-11-26 12:05:00,24.68,24.7,24.67,24.7,15500.0,16.7436,16.7572,16.7368,16.7572,15500.0
2007-11-26 12:10:00,24.7,24.7,24.67,24.68,15300.0,16.7572,16.7572,16.7368,16.7436,15300.0
2007-11-26 12:15:00,24.68,24.69,24.66,24.66,19600.0,16.7436,16.7504,16.7301,16.7301,19600.0
2007-11-26 12:20:00,24.66,24.68,24.64,24.67,16300.0,16.7301,16.7436,16.7165,16.7368,16300.0
2007-11-26 12:25:00,24.68,24.82,24.68,24.81,22900.0,16.7436,16.8386,16.7436,16.8318,22900.0
2007-11-26 12:30:00,24.81,24.83,24.79,24.8,25600.0,16.8318,16.8454,16.8182,16.825,25600.0
2007-11-26 12:35:00,24.8,24.83,24.77,24.78,18300.0,16.825,16.8454,16.8047,16.8115,18300.0
2007-11-26 12:40:00,24.77,24.88,24.77,24.88,31300.0,16.8047,16.8793,16.8047,16.8793,31300.0
2007-11-26 12:45:00,24.88,24.9,24.82,24.87,37700.0,16.8793,16.8929,16.8386,16.8725,37700.0
2007-11-26 12:50:00,24.86,24.86,24.77,24.79,20200.0,16.8657,16.8657,16.8047,16.8182,20200.0
2007-11-26 12:55:00,24.79,24.86,24.78,24.85,17600.0,16.8182,16.8657,16.8115,16.859,17600.0
2007-11-26 13:00:00,24.84,24.84,24.81,24.82,10400.0,16.8522,16.8522,16.8318,16.8386,10400.0
2007-11-26 13:05:00,24.82,24.83,24.77,24.77,292000.0,16.8386,16.8454,16.8047,16.8047,292000.0
2007-11-26 13:10:00,24.77,24.79,24.75,24.76,18000.0,16.8047,16.8182,16.7911,16.7979,18000.0
2007-11-26 13:15:00,24.76,24.78,24.74,24.76,14100.0,16.7979,16.8115,16.7843,16.7979,14100.0
2007-11-26 13:20:00,24.76,24.77,24.73,24.74,9700.0,16.7979,16.8047,16.7775,16.7843,9700.0
2007-11-26 13:25:00,24.73,24.73,24.7,24.72,9300.0,16.7775,16.7775,16.7572,16.7708,9300.0
2007-11-26 13:30:00,24.72,24.73,24.71,24.72,14100.0,16.7708,16.7775,16.764,16.7708,14100.0
2007-11-26 13:35:00,24.72,24.8,24.72,24.79,20000.0,16.7708,16.825,16.7708,16.8182,20000.0
2007-11-26 13:40:00,24.79,24.79,24.74,24.75,24700.0,16.8182,16.8182,16.7843,16.7911,24700.0
2007-11-26 13:45:00,24.74,24.75,24.68,24.74,21300.0,16.7843,16.7911,16.7436,16.7843,21300.0
2007-11-26 13:50:00,24.73,24.74,24.64,24.65,28900.0,16.7775,16.7843,16.7165,16.7233,28900.0
2007-11-26 13:55:00,24.66,24.73,24.66,24.71,16600.0,16.7301,16.7775,16.7301,16.764,16600.0
2007-11-26 14:00:00,24.71,24.74,24.66,24.71,26700.0,16.764,16.7843,16.7301,16.764,26700.0
2007-11-26 14:05:00,24.7,24.73,24.65,24.69,33500.0,16.7572,16.7775,16.7233,16.7504,33500.0
2007-11-26 14:10:00,24.69,24.7,24.62,24.68,23200.0,16.7504,16.7572,16.7029,16.7436,23200.0
2007-11-26 14:15:00,24.66,24.68,24.64,24.67,20600.0,16.7301,16.7436,16.7165,16.7368,20600.0
2007-11-26 14:20:00,24.67,24.7,24.66,24.66,31100.0,16.7368,16.7572,16.7301,16.7301,31100.0
2007-11-26 14:25:00,24.65,24.72,24.65,24.67,26400.0,16.7233,16.7708,16.7233,16.7368,26400.0
2007-11-26 14:30:00,24.68,24.7,24.64,24.65,12200.0,16.7436,16.7572,16.7165,16.7233,12200.0
2007-11-26 14:35:00,24.64,24.65,24.6,24.6,19300.0,16.7165,16.7233,16.6893,16.6893,19300.0
2007-11-26 14:40:00,24.6,24.64,24.59,24.6,32400.0,16.6893,16.7165,16.6826,16.6893,32400.0
2007-11-26 14:45:00,24.6,24.61,24.58,24.6,42100.0,16.6893,16.6961,16.6758,16.6893,42100.0
2007-11-26 14:50:00,24.6,24.64,24.57,24.59,39700.0,16.6893,16.7165,16.669,16.6826,39700.0
2007-11-26 14:55:00,24.59,24.61,24.51,24.53,22900.0,16.6826,16.6961,16.6283,16.6419,22900.0
2007-11-26 15:00:00,24.52,24.53,24.49,24.51,20400.0,16.6351,16.6419,16.6147,16.6283,20400.0
2007-11-26 15:05:00,24.51,24.52,24.45,24.45,44100.0,16.6283,16.6351,16.5876,16.5876,44100.0
2007-11-26 15:10:00,24.45,24.51,24.43,24.46,60200.0,16.5876,16.6283,16.574,16.5944,60200.0
2007-11-26 15:15:00,24.49,24.49,24.39,24.4,59700.0,16.6147,16.6147,16.5469,16.5537,59700.0
2007-11-26 15:20:00,24.4,24.42,24.39,24.41,45200.0,16.5537,16.5672,16.5469,16.5604,45200.0
2007-11-26 15:25:00,24.4,24.42,24.34,24.38,59500.0,16.5537,16.5672,16.513,16.5401,59500.0
2007-11-26 15:30:00,24.39,24.43,24.39,24.42,80000.0,16.5469,16.574,16.5469,16.5672,80000.0
2007-11-26 15:35:00,24.42,24.42,24.4,24.4,63500.0,16.5672,16.5672,16.5537,16.5537,63500.0
2007-11-26 15:40:00,24.4,24.48,24.36,24.46,314100.0,16.5537,16.6079,16.5265,16.5944,314100.0
2007-11-26 15:45:00,24.46,24.48,24.41,24.41,184000.0,16.5944,16.6079,16.5604,16.5604,184000.0
2007-11-26 15:50:00,24.41,24.46,24.31,24.4,188400.0,16.5604,16.5944,16.4926,16.5537,188400.0
2007-11-26 15:55:00,24.4,24.42,24.33,24.35,139700.0,16.5537,16.5672,16.5062,16.5197,139700.0
2007-11-27 09:30:00,24.44,24.56,24.42,24.55,100000.0,16.5808,16.6622,16.5672,16.6554,100000.0
2007-11-27 09:35:00,24.55,24.71,24.5,24.69,79400.0,16.6554,16.764,16.6215,16.7504,79400.0
2007-11-27 09:40:00,24.68,24.72,24.61,24.61,41200.0,16.7436,16.7708,16.6961,16.6961,41200.0
2007-11-27 09:45:00,24.61,24.7,24.61,24.67,40700.0,16.6961,16.7572,16.6961,16.7368,40700.0
2007-11-27 09:50:00,24.68,24.7,24.5,24.51,58200.0,16.7436,16.7572,16.6215,16.6283,58200.0
2007-11-27 09:55:00,24.5,24.5,24.38,24.39,74100.0,16.6215,16.6215,16.5401,16.5469,74100.0
2007-11-27 10:00:00,24.38,24.39,24.28,24.28,143300.0,16.5401,16.5469,16.4722,16.4722,143300.0
2007-11-27 10:05:00,24.28,24.31,24.22,24.25,59300.0,16.4722,16.4926,16.4315,16.4519,59300.0
2007-11-27 10:10:00,24.25,24.29,24.16,24.19,48100.0,16.4519,16.479,16.3908,16.4112,48100.0
2007-11-27 10:15:00,24.21,24.35,24.2,24.35,47700.0,16.4248,16.5197,16.418,16.5197,47700.0
2007-11-27 10:20:00,24.34,24.43,24.3,24.4,40700.0,16.513,16.574,16.4858,16.5537,40700.0
2007-11-27 10:25:00,24.4,24.46,24.35,24.46,38200.0,16.5537,16.5944,16.5197,16.5944,38200.0
2007-11-27 10:30:00,24.46,24.55,24.46,24.46,69800.0,16.5944,16.6554,16.5944,16.5944,69800.0
2007-11-27 10:35:00,24.46,24.51,24.43,24.44,84600.0,16.5944,16.6283,16.574,16.5808,84600.0
2007-11-27 10:40:00,24.45,24.46,24.4,24.44,38700.0,16.5876,16.5944,16.5537,16.5808,38700.0
2007-11-27 10:45:00,24.44,24.48,24.4,24.46,51100.0,16.5808,16.6079,16.5537,16.5944,51100.0
2007-11-27 10:50:00,24.46,24.52,24.41,24.41,56100.0,16.5944,16.6351,16.5604,16.5604,56100.0
2007-11-27 10:55:00,24.44,24.57,24.42,24.54,37500.0,16.5808,16.669,16.5672,16.6486,37500.0
2007-11-27 11:00:00,24.55,24.58,24.5,24.55,31100.0,16.6554,16.6758,16.6215,16.6554,31100.0
2007-11-27 11:05:00,24.55,24.56,24.52,24.52,14800.0,16.6554,16.6622,16.6351,16.6351,14800.0
2007-11-27 11:10:00,24.52,24.58,24.52,24.53,14100.0,16.6351,16.6758,16.6351,16.6419,14100.0
2007-11-27 11:15:00,24.53,24.58,24.49,24.53,21800.0,16.6419,16.6758,16.6147,16.6419,21800.0
2007-11-27 11:20:00,24.55,24.56,24.49,24.5,36600.0,16.6554,16.6622,16.6147,16.6215,36600.0
2007-11-27 11:25:00,24.51,24.58,24.49,24.49,35300.0,16.6283,16.6758,16.6147,16.6147,35300.0
2007-11-27 11:30:00,24.49,24.6,24.49,24.5,53200.0,16.6147,16.6893,16.6147,16.6215,53200.0
2007-11-27 11:35:00,24.5,24.59,24.49,24.5,89500.0,16.6215,16.6826,16.6147,16.6215,89500.0
2007-11-27 11:40:00,24.51,24.59,24.49,24.5,39400.0,16.6283,16.6826,16.6147,16.6215,39400.0
2007-11-27 11:45:00,24.5,24.53,24.48,24.5,19900.0,16.6215,16.6419,16.6079,16.6215,19900.0
2007-11-27 11:50:00,24.49,24.49,24.47,24.48,9900.0,16.6147,16.6147,16.6012,16.6079,9900.0
2007-11-27 11:55:00,24.47,24.5,24.47,24.49,9200.0,16.6012,16.6215,16.6012,16.6147,9200.0
2007-11-27 12:00:00,24.49,24.51,24.49,24.51,20400.0,16.6147,16.6283,16.6147,16.6283,20400.0
2007-11-27 12:05:00,24.5,24.51,24.49,24.5,20900.0,16.6215,16.6283,16.6147,16.6215,20900.0
2007-11-27 12:10:00,24.5,24.51,24.47,24.48,23200.0,16.6215,16.6283,16.6012,16.6079,23200.0
2007-11-27 12:15:00,24.48,24.49,24.46,24.46,32600.0,16.6079,16.6147,16.5944,16.5944,32600.0
2007-11-27 12:20:00,24.46,24.46,24.39,24.42,35500.0,16.5944,16.5944,16.5469,16.5672,35500.0
2007-11-27 12:25:00,24.42,24.42,24.39,24.4,21800.0,16.5672,16.5672,16.5469,16.5537,21800.0
2007-11-27 12:30:00,24.4,24.51,24.4,24.48,38800.0,16.5537,16.6283,16.5537,16.6079,38800.0
2007-11-27 12:35:00,24.49,24.56,24.48,24.53,29800.0,16.6147,16.6622,16.6079,16.6419,29800.0
2007-11-27 12:40:00,24.52,24.57,24.5,24.52,32800.0,16.6351,16.669,16.6215,16.6351,32800.0
2007-11-27 12:45:00,24.53,24.59,24.5,24.55,59400.0,16.6419,16.6826,16.6215,16.6554,59400.0
2007-11-27 12:50:00,24.54,24.6,24.53,24.6,17000.0,16.6486,16.6893,16.6419,16.6893,17000.0
2007-11-27 12:55:00,24.59,24.59,24.48,24.52,37800.0,16.6826,16.6826,16.6079,16.6351,37800.0
2007-11-27 13:00:00,24.51,24.55,24.48,24.51,41000.0,16.6283,16.6554,16.6079,16.6283,41000.0
2007-11-27 13:05:00,24.51,24.52,24.5,24.52,16800.0,16.6283,16.6351,16.6215,16.6351,16800.0
2007-11-27 13:10:00,24.52,24.52,24.48,24.5,83500.0,16.6351,16.6351,16.6079,16.6215,83500.0
2007-11-27 13:15:00,24.5,24.52,24.45,24.49,86600.0,16.6215,16.6351,16.5876,16.6147,86600.0
2007-11-27 13:20:00,24.48,24.5,24.46,24.5,50900.0,16.6079,16.6215,16.5944,16.6215,50900.0
2007-11-27 13:25:00,24.5,24.5,24.47,24.47,55300.0,16.6215,16.6215,16.6012,16.6012,55300.0
2007-11-27 13:30:00,24.47,24.49,24.39,24.4,83500.0,16.6012,16.6147,16.5469,16.5537,83500.0
2007-11-27 13:35:00,24.4,24.45,24.39,24.43,29300.0,16.5537,16.5876,16.5469,16.574,29300.0
2007-11-27 13:40:00,24.42,24.45,24.42,24.45,12100.0,16.5672,16.5876,16.5672,16.5876,12100.0
2007-11-27 13:45:00,24.44,24.47,24.43,24.46,59000.0,16.5808,16.6012,16.574,16.5944,59000.0
2007-11-27 13:50:00,24.45,24.46,24.4,24.41,49300.0,16.5876,16.5944,16.5537,16.5604,49300.0
2007-11-27 13:55:00,24.41,24.45,24.41,24.44,40300.0,16.5604,16.5876,16.5604,16.5808,40300.0
2007-11-27 14:00:00,24.44,24.45,24.42,24.43,64400.0,16.5808,16.5876,16.5672,16.574,64400.0
2007-11-27 14:05:00,24.43,24.46,24.43,24.45,42800.0,16.574,16.5944,16.574,16.5876,42800.0
2007-11-27 14:10:00,24.45,24.49,24.44,24.48,110100.0,16.5876,16.6147,16.5808,16.6079,110100.0
2007-11-27 14:15:00,24.47,24.48,24.41,24.41,118700.0,16.6012,16.6079,16.5604,16.5604,118700.0
2007-11-27 14:20:00,24.41,24.42,24.4,24.42,45400.0,16.5604,16.5672,16.5537,16.5672,45400.0
2007-11-27 14:25:00,24.42,24.47,24.4,24.44,60100.0,16.5672,16.6012,16.5537,16.5808,60100.0
2007-11-27 14:30:00,24.43,24.46,24.41,24.42,53600.0,16.574,16.5944,16.5604,16.5672,53600.0
2007-11-27 14:35:00,24.41,24.41,24.35,24.4,133500.0,16.5604,16.5604,16.5197,16.5537,133500.0
2007-11-27 14:40:00,24.4,24.43,24.33,24.35,76000.0,16.5537,16.574,16.5062,16.5197,76000.0
2007-11-27 14:45:00,24.35,24.38,24.29,24.29,85900.0,16.5197,16.5401,16.479,16.479,85900.0
2007-11-27 14:50:00,24.29,24.34,24.27,24.3,70000.0,16.479,16.513,16.4655,16.4858,70000.0
2007-11-27 14:55:00,24.3,24.32,24.27,24.29,64000.0,16.4858,16.4994,16.4655,16.479,64000.0
2007-11-27 15:00:00,24.29,24.31,24.23,24.23,84800.0,16.479,16.4926,16.4383,16.4383,84800.0
2007-11-27 15:05:00,24.23,24.25,24.21,24.21,62600.0,16.4383,16.4519,16.4248,16.4248,62600.0
2007-11-27 15:10:00,24.22,24.31,24.21,24.3,167200.0,16.4315,16.4926,16.4248,16.4858,167200.0
2007-11-27 15:15:00,24.3,24.33,24.29,24.3,141800.0,16.4858,16.5062,16.479,16.4858,141800.0
2007-11-27 15:20:00,24.3,24.33,24.28,24.31,69600.0,16.4858,16.5062,16.4722,16.4926,69600.0
2007-11-27 15:25:00,24.32,24.33,24.25,24.32,166300.0,16.4994,16.5062,16.4519,16.4994,166300.0
2007-11-27 15:30:00,24.31,24.5,24.3,24.49,188600.0,16.4926,16.6215,16.4858,16.6147,188600.0
2007-11-27 15:35:00,24.48,24.5,24.43,24.49,154200.0,16.6079,16.6215,16.574,16.6147,154200.0
2007-11-27 15:40:00,24.49,24.53,24.41,24.48,175200.0,16.6147,16.6419,16.5604,16.6079,175200.0
2007-11-27 15:45:00,24.47,24.53,24.44,24.52,131800.0,16.6012,16.6419,16.5808,16.6351,131800.0
2007-11-27 15:50:00,24.52,24.57,24.48,24.5,155000.0,16.6351,16.669,16.6079,16.6215,155000.0
2007-11-27 15:55:00,24.5,24.51,24.42,24.47,244800.0,16.6215,16.6283,16.5672,16.6012,244800.0
2007-11-28 09:30:00,24.57,24.57,24.38,24.55,124600.0,16.669,16.669,16.5401,16.6554,124600.0
2007-11-28 09:35:00,24.53,24.85,24.53,24.74,72000.0,16.6419,16.859,16.6419,16.7843,72000.0
2007-11-28 09:40:00,24.74,24.76,24.6,24.7,55100.0,16.7843,16.7979,16.6893,16.7572,55100.0
2007-11-28 09:45:00,24.7,24.8,24.69,24.75,79000.0,16.7572,16.825,16.7504,16.7911,79000.0
2007-11-28 09:50:00,24.75,25.07,24.74,25.06,119800.0,16.7911,17.0082,16.7843,17.0014,119800.0
2007-11-28 09:55:00,25.07,25.13,24.97,25.08,51200.0,17.0082,17.0489,16.9404,17.015,51200.0
2007-11-28 10:00:00,25.09,25.1,24.87,24.94,38500.0,17.0218,17.0286,16.8725,16.92,38500.0
2007-11-28 10:05:00,24.98,24.98,24.87,24.87,25400.0,16.9471,16.9471,16.8725,16.8725,25400.0
2007-11-28 10:10:00,24.87,24.88,24.79,24.85,34900.0,16.8725,16.8793,16.8182,16.859,34900.0
2007-11-28 10:15:00,24.84,24.98,24.84,24.97,31500.0,16.8522,16.9471,16.8522,16.9404,31500.0
2007-11-28 10:20:00,24.96,25.06,24.96,24.97,57900.0,16.9336,17.0014,16.9336,16.9404,57900.0
2007-11-28 10:25:00,24.98,25.01,24.97,25.0,28300.0,16.9471,16.9675,16.9404,16.9607,28300.0
2007-11-28 10:30:00,25.0,25.05,24.99,25.0,61300.0,16.9607,16.9946,16.9539,16.9607,61300.0
2007-11-28 10:35:00,25.0,25.07,24.99,25.07,48800.0,16.9607,17.0082,16.9539,17.0082,48800.0
2007-11-28 10:40:00,25.07,25.2,25.04,25.18,127000.0,17.0082,17.0964,16.9879,17.0828,127000.0
2007-11-28 10:45:00,25.18,25.22,25.14,25.2,183600.0,17.0828,17.11,17.0557,17.0964,183600.0
2007-11-28 10:50:00,25.19,25.25,25.16,25.22,60400.0,17.0896,17.1303,17.0693,17.11,60400.0
2007-11-28 10:55:00,25.22,25.22,25.11,25.12,52100.0,17.11,17.11,17.0353,17.0421,52100.0
2007-11-28 11:00:00,25.12,25.16,25.05,25.05,35000.0,17.0421,17.0693,16.9946,16.9946,35000.0
2007-11-28 11:05:00,25.05,25.06,25.01,25.03,56900.0,16.9946,17.0014,16.9675,16.9811,56900.0
2007-11-28 11:10:00,25.02,25.09,25.01,25.06,46100.0,16.9743,17.0218,16.9675,17.0014,46100.0
2007-11-28 11:15:00,25.05,25.08,25.04,25.06,16400.0,16.9946,17.015,16.9879,17.0014,16400.0
2007-11-28 11:20:00,25.06,25.06,24.97,24.98,34500.0,17.0014,17.0014,16.9404,16.9471,34500.0
2007-11-28 11:25:00,24.98,25.0,24.96,24.99,21000.0,16.9471,16.9607,16.9336,16.9539,21000.0
2007-11-28 11:30:00,25.0,25.01,24.93,24.94,28600.0,16.9607,16.9675,16.9132,16.92,28600.0
2007-11-28 11:35:00,24.94,24.98,24.93,24.94,22500.0,16.92,16.9471,16.9132,16.92,22500.0
2007-11-28 11:40:00,24.93,25.0,24.93,24.96,37200.0,16.9132,16.9607,16.9132,16.9336,37200.0
2007-11-28 11:45:00,24.95,24.98,24.89,24.89,29300.0,16.9268,16.9471,16.8861,16.8861,29300.0
2007-11-28 11:50:00,24.89,24.94,24.88,24.91,33700.0,16.8861,16.92,16.8793,16.8997,33700.0
2007-11-28 11:55:00,24.92,24.96,24.91,24.91,25200.0,16.9064,16.9336,16.8997,16.8997,25200.0
2007-11-28 12:00:00,24.92,25.02,24.92,25.01,35000.0,16.9064,16.9743,16.9064,16.9675,35000.0
2007-11-28 12:05:00,25.01,25.06,24.95,25.06,51300.0,16.9675,17.0014,16.9268,17.0014,51300.0
2007-11-28 12:10:00,25.05,25.07,24.99,25.01,34800.0,16.9946,17.0082,16.9539,16.9675,34800.0
2007-11-28 12:15:00,25.01,25.01,24.91,24.94,29800.0,16.9675,16.9675,16.8997,16.92,29800.0
2007-11-28 12:20:00,24.94,24.95,24.9,24.94,29700.0,16.92,16.9268,16.8929,16.92,29700.0
2007-11-28 12:25:00,24.93,24.99,24.93,24.98,17700.0,16.9132,16.9539,16.9132,16.9471,17700.0
2007-11-28 12:30:00,24.98,24.98,24.89,24.89,39900.0,16.9471,16.9471,16.8861,16.8861,39900.0
2007-11-28 12:35:00,24.9,24.9,24.84,24.85,10900.0,16.8929,16.8929,16.8522,16.859,10900.0
2007-11-28 12:40:00,24.85,24.9,24.84,24.9,20300.0,16.859,16.8929,16.8522,16.8929,20300.0
2007-11-28 12:45:00,24.91,24.92,24.89,24.89,33700.0,16.8997,16.9064,16.8861,16.8861,33700.0
2007-11-28 12:50:00,24.9,24.9,24.87,24.88,15400.0,16.8929,16.8929,16.8725,16.8793,15400.0
2007-11-28 12:55:00,24.88,24.88,24.86,24.88,11900.0,16.8793,16.8793,16.8657,16.8793,11900.0
2007-11-28 13:00:00,24.88,24.88,24.86,24.87,12800.0,16.8793,16.8793,16.8657,16.8725,12800.0
2007-11-28 13:05:00,24.87,24.91,24.87,24.91,23900.0,16.8725,16.8997,16.8725,16.8997,23900.0
2007-11-28 13:10:00,24.91,24.91,24.85,24.89,20400.0,16.8997,16.8997,16.859,16.8861,20400.0
2007-11-28 13:15:00,24.89,24.96,24.88,24.96,50500.0,16.8861,16.9336,16.8793,16.9336,50500.0
2007-11-28 13:20:00,24.97,25.0,24.94,24.98,25200.0,16.9404,16.9607,16.92,16.9471,25200.0
2007-11-28 13:25:00,24.99,25.0,24.96,24.99,37500.0,16.9539,16.9607,16.9336,16.9539,37500.0
2007-11-28 13:30:00,25.0,25.02,24.96,24.98,34600.0,16.9607,16.9743,16.9336,16.9471,34600.0
2007-11-28 13:35:00,24.97,25.0,24.97,24.99,25400.0,16.9404,16.9607,16.9404,16.9539,25400.0
2007-11-28 13:40:00,24.99,25.0,24.95,24.96,22400.0,16.9539,16.9607,16.9268,16.9336,22400.0
2007-11-28 13:45:00,24.96,24.97,24.94,24.95,27500.0,16.9336,16.9404,16.92,16.9268,27500.0
2007-11-28 13:50:00,24.95,24.96,24.92,24.94,56000.0,16.9268,16.9336,16.9064,16.92,56000.0
2007-11-28 13:55:00,24.94,25.0,24.92,24.98,38900.0,16.92,16.9607,16.9064,16.9471,38900.0
2007-11-28 14:00:00,24.98,25.02,24.93,25.0,51200.0,16.9471,16.9743,16.9132,16.9607,51200.0
2007-11-28 14:05:00,24.99,25.02,24.99,25.02,57000.0,16.9539,16.9743,16.9539,16.9743,57000.0
2007-11-28 14:10:00,25.01,25.02,24.99,25.0,76600.0,16.9675,16.9743,16.9539,16.9607,76600.0
2007-11-28 14:15:00,25.0,25.0,24.97,24.97,28200.0,16.9607,16.9607,16.9404,16.9404,28200.0
2007-11-28 14:20:00,24.98,24.99,24.97,24.99,20100.0,16.9471,16.9539,16.9404,16.9539,20100.0
2007-11-28 14:25:00,24.99,25.01,24.98,25.0,21600.0,16.9539,16.9675,16.9471,16.9607,21600.0
2007-11-28 14:30:00,25.0,25.0,24.99,24.99,22300.0,16.9607,16.9607,16.9539,16.9539,22300.0
2007-11-28 14:35:00,25.0,25.03,24.99,24.99,66300.0,16.9607,16.9811,16.9539,16.9539,66300.0
2007-11-28 14:40:00,25.0,25.0,24.91,24.91,39100.0,16.9607,16.9607,16.8997,16.8997,39100.0
2007-11-28 14:45:00,24.91,24.96,24.88,24.95,35500.0,16.8997,16.9336,16.8793,16.9268,35500.0
2007-11-28 14:50:00,24.95,24.96,24.91,24.92,40900.0,16.9268,16.9336,16.8997,16.9064,40900.0
2007-11-28 14:55:00,24.91,24.94,24.89,24.94,34400.0,16.8997,16.92,16.8861,16.92,34400.0
2007-11-28 15:00:00,24.94,25.0,24.93,24.99,45200.0,16.92,16.9607,16.9132,16.9539,45200.0
2007-11-28 15:05:00,24.99,25.04,24.98,25.0,56400.0,16.9539,16.9879,16.9471,16.9607,56400.0
2007-11-28 15:10:00,25.0,25.02,24.98,24.98,56300.0,16.9607,16.9743,16.9471,16.9471,56300.0
2007-11-28 15:15:00,24.99,25.01,24.98,24.99,48300.0,16.9539,16.9675,16.9471,16.9539,48300.0
2007-11-28 15:20:00,25.0,25.0,24.99,25.0,39300.0,16.9607,16.9607,16.9539,16.9607,39300.0
2007-11-28 15:25:00,24.99,24.99,24.93,24.95,70300.0,16.9539,16.9539,16.9132,16.9268,70300.0
2007-11-28 15:30:00,24.95,24.98,24.94,24.97,71500.0,16.9268,16.9471,16.92,16.9404,71500.0
2007-11-28 15:35:00,24.97,25.05,24.97,25.0,90400.0,16.9404,16.9946,16.9404,16.9607,90400.0
2007-11-28 15:40:00,25.0,25.03,24.97,24.98,106500.0,16.9607,16.9811,16.9404,16.9471,106500.0
2007-11-28 15:45:00,24.97,24.98,24.91,24.91,86100.0,16.9404,16.9471,16.8997,16.8997,86100.0
2007-11-28 15:50:00,24.91,24.98,24.91,24.98,104300.0,16.8997,16.9471,16.8997,16.9471,104300.0
2007-11-28 15:55:00,24.97,25.02,24.96,24.99,279200.0,16.9404,16.9743,16.9336,16.9539,279200.0
2007-11-29 09:30:00,24.84,24.96,24.83,24.84,32000.0,16.8522,16.9336,16.8454,16.8522,32000.0
2007-11-29 09:35:00,24.84,24.86,24.78,24.8,17100.0,16.8522,16.8657,16.8115,16.825,17100.0
2007-11-29 09:40:00,24.78,24.83,24.77,24.81,19700.0,16.8115,16.8454,16.8047,16.8318,19700.0
2007-11-29 09:45:00,24.81,24.85,24.74,24.75,40400.0,16.8318,16.859,16.7843,16.7911,40400.0
2007-11-29 09:50:00,24.76,24.8,24.7,24.76,36200.0,16.7979,16.825,16.7572,16.7979,36200.0
2007-11-29 09:55:00,24.75,24.81,24.69,24.75,34900.0,16.7911,16.8318,16.7504,16.7911,34900.0
2007-11-29 10:00:00,24.74,24.85,24.73,24.76,41200.0,16.7843,16.859,16.7775,16.7979,41200.0
2007-11-29 10:05:00,24.77,24.84,24.69,24.7,43500.0,16.8047,16.8522,16.7504,16.7572,43500.0
2007-11-29 10:10:00,24.71,24.79,24.65,24.79,53600.0,16.764,16.8182,16.7233,16.8182,53600.0
2007-11-29 10:15:00,24.79,24.87,24.79,24.87,39800.0,16.8182,16.8725,16.8182,16.8725,39800.0
2007-11-29 10:20:00,24.85,24.88,24.8,24.88,24800.0,16.859,16.8793,16.825,16.8793,24800.0
2007-11-29 10:25:00,24.88,24.92,24.83,24.87,120100.0,16.8793,16.9064,16.8454,16.8725,120100.0
2007-11-29 10:30:00,24.87,24.92,24.84,24.87,80800.0,16.8725,16.9064,16.8522,16.8725,80800.0
2007-11-29 10:35:00,24.86,24.93,24.84,24.9,37200.0,16.8657,16.9132,16.8522,16.8929,37200.0
2007-11-29 10:40:00,24.9,24.91,24.76,24.76,34500.0,16.8929,16.8997,16.7979,16.7979,34500.0
2007-11-29 10:45:00,24.76,24.79,24.73,24.75,40800.0,16.7979,16.8182,16.7775,16.7911,40800.0
2007-11-29 10:50:00,24.75,24.75,24.71,24.72,19900.0,16.7911,16.7911,16.764,16.7708,19900.0
2007-11-29 10:55:00,24.72,24.73,24.71,24.72,29800.0,16.7708,16.7775,16.764,16.7708,29800.0
2007-11-29 11:00:00,24.72,24.72,24.68,24.7,30300.0,16.7708,16.7708,16.7436,16.7572,30300.0
2007-11-29 11:05:00,24.7,24.75,24.7,24.73,25800.0,16.7572,16.7911,16.7572,16.7775,25800.0
2007-11-29 11:10:00,24.72,24.8,24.72,24.78,25700.0,16.7708,16.825,16.7708,16.8115,25700.0
2007-11-29 11:15:00,24.77,24.81,24.77,24.78,31700.0,16.8047,16.8318,16.8047,16.8115,31700.0
2007-11-29 11:20:00,24.78,24.78,24.74,24.76,34500.0,16.8115,16.8115,16.7843,16.7979,34500.0
2007-11-29 11:25:00,24.75,24.79,24.75,24.78,22900.0,16.7911,16.8182,16.7911,16.8115,22900.0
2007-11-29 11:30:00,24.78,24.94,24.78,24.92,34400.0,16.8115,16.92,16.8115,16.9064,34400.0
2007-11-29 11:35:00,24.92,24.95,24.88,24.92,28100.0,16.9064,16.9268,16.8793,16.9064,28100.0
2007-11-29 11:40:00,24.93,24.95,24.92,24.94,18500.0,16.9132,16.9268,16.9064,16.92,18500.0
2007-11-29 11:45:00,24.94,25.0,24.94,24.99,26200.0,16.92,16.9607,16.92,16.9539,26200.0
2007-11-29 11:50:00,24.99,25.0,24.96,24.99,36800.0,16.9539,16.9607,16.9336,16.9539,36800.0
2007-11-29 11:55:00,24.99,25.03,24.98,25.03,66700.0,16.9539,16.9811,16.9471,16.9811,66700.0
2007-11-29 12:00:00,25.03,25.06,25.02,25.04,24300.0,16.9811,17.0014,16.9743,16.9879,24300.0
2007-11-29 12:05:00,25.04,25.07,24.99,25.01,28200.0,16.9879,17.0082,16.9539,16.9675,28200.0
2007-11-29 12:10:00,25.01,25.01,24.93,24.94,17800.0,16.9675,16.9675,16.9132,16.92,17800.0
2007-11-29 12:15:00,24.94,24.95,24.92,24.92,12400.0,16.92,16.9268,16.9064,16.9064,12400.0
2007-11-29 12:20:00,24.92,25.0,24.92,25.0,18800.0,16.9064,16.9607,16.9064,16.9607,18800.0
2007-11-29 12:25:00,25.0,25.01,24.99,24.99,22300.0,16.9607,16.9675,16.9539,16.9539,22300.0
2007-11-29 12:30:00,25.0,25.01,24.98,24.99,13200.0,16.9607,16.9675,16.9471,16.9539,13200.0
2007-11-29 12:35:00,24.99,25.01,24.97,25.0,24100.0,16.9539,16.9675,16.9404,16.9607,24100.0
2007-11-29 12:40:00,24.99,25.0,24.99,25.0,6100.0,16.9539,16.9607,16.9539,16.9607,6100.0
2007-11-29 12:45:00,24.99,25.0,24.87,24.87,25600.0,16.9539,16.9607,16.8725,16.8725,25600.0
2007-11-29 12:50:00,24.87,24.93,24.84,24.92,24300.0,16.8725,16.9132,16.8522,16.9064,24300.0
2007-11-29 12:55:00,24.93,24.98,24.86,24.86,25300.0,16.9132,16.9471,16.8657,16.8657,25300.0
2007-11-29 13:00:00,24.87,24.9,24.81,24.81,17900.0,16.8725,16.8929,16.8318,16.8318,17900.0
2007-11-29 13:05:00,24.8,24.91,24.8,24.9,13800.0,16.825,16.8997,16.825,16.8929,13800.0
2007-11-29 13:10:00,24.9,24.93,24.85,24.92,20100.0,16.8929,16.9132,16.859,16.9064,20100.0
2007-11-29 13:15:00,24.92,24.93,24.9,24.91,11000.0,16.9064,16.9132,16.8929,16.8997,11000.0
2007-11-29 13:20:00,24.92,24.93,24.87,24.93,22900.0,16.9064,16.9132,16.8725,16.9132,22900.0
2007-11-29 13:25:00,24.92,24.92,24.84,24.86,20800.0,16.9064,16.9064,16.8522,16.8657,20800.0
2007-11-29 13:30:00,24.86,24.96,24.85,24.9,21000.0,16.8657,16.9336,16.859,16.8929,21000.0
2007-11-29 13:35:00,24.89,24.95,24.89,24.94,16200.0,16.8861,16.9268,16.8861,16.92,16200.0
2007-11-29 13:40:00,24.93,24.93,24.86,24.87,32300.0,16.9132,16.9132,16.8657,16.8725,32300.0
2007-11-29 13:45:00,24.87,24.9,24.85,24.89,25000.0,16.8725,16.8929,16.859,16.8861,25000.0
2007-11-29 13:50:00,24.9,25.0,24.89,24.99,27200.0,16.8929,16.9607,16.8861,16.9539,27200.0
2007-11-29 13:55:00,24.99,25.01,24.93,24.93,24000.0,16.9539,16.9675,16.9132,16.9132,24000.0
2007-11-29 14:00:00,24.93,24.94,24.85,24.87,33700.0,16.9132,16.92,16.859,16.8725,33700.0
2007-11-29 14:05:00,24.87,24.95,24.87,24.95,23900.0,16.8725,16.9268,16.8725,16.9268,23900.0
2007-11-29 14:10:00,24.96,24.97,24.93,24.96,16900.0,16.9336,16.9404,16.9132,16.9336,16900.0
2007-11-29 14:15:00,24.97,25.03,24.97,24.98,28700.0,16.9404,16.9811,16.9404,16.9471,28700.0
2007-11-29 14:20:00,24.98,24.99,24.96,24.98,14500.0,16.9471,16.9539,16.9336,16.9471,14500.0
2007-11-29 14:25:00,24.98,25.01,24.96,25.0,23200.0,16.9471,16.9675,16.9336,16.9607,23200.0
2007-11-29 14:30:00,25.0,25.0,24.96,24.96,26500.0,16.9607,16.9607,16.9336,16.9336,26500.0
2007-11-29 14:35:00,24.97,25.0,24.94,24.98,26800.0,16.9404,16.9607,16.92,16.9471,26800.0
2007-11-29 14:40:00,24.98,25.01,24.97,25.0,39400.0,16.9471,16.9675,16.9404,16.9607,39400.0
2007-11-29 14:45:00,25.01,25.01,24.95,24.97,33000.0,16.9675,16.9675,16.9268,16.9404,33000.0
2007-11-29 14:50:00,24.98,25.0,24.95,24.95,48300.0,16.9471,16.9607,16.9268,16.9268,48300.0
2007-11-29 14:55:00,24.95,24.99,24.94,24.96,23300.0,16.9268,16.9539,16.92,16.9336,23300.0
2007-11-29 15:00:00,24.96,25.01,24.95,24.98,31100.0,16.9336,16.9675,16.9268,16.9471,31100.0
2007-11-29 15:05:00,24.98,25.01,24.98,25.0,57400.0,16.9471,16.9675,16.9471,16.9607,57400.0
2007-11-29 15:10:00,25.01,25.04,24.95,24.95,73600.0,16.9675,16.9879,16.9268,16.9268,73600.0
2007-11-29 15:15:00,24.95,24.99,24.94,24.98,47900.0,16.9268,16.9539,16.92,16.9471,47900.0
2007-11-29 15:20:00,24.99,24.99,24.97,24.99,29300.0,16.9539,16.9539,16.9404,16.9539,29300.0
2007-11-29 15:25:00,24.99,25.01,24.97,25.0,53400.0,16.9539,16.9675,16.9404,16.9607,53400.0
2007-11-29 15:30:00,25.0,25.0,24.95,25.0,54900.0,16.9607,16.9607,16.9268,16.9607,54900.0
2007-11-29 15:35:00,25.0,25.0,24.96,24.97,33600.0,16.9607,16.9607,16.9336,16.9404,33600.0
2007-11-29 15:40:00,24.96,25.02,24.94,25.02,116200.0,16.9336,16.9743,16.92,16.9743,116200.0
2007-11-29 15:45:00,25.02,25.05,24.99,25.0,99900.0,16.9743,16.9946,16.9539,16.9607,99900.0
2007-11-29 15:50:00,25.0,25.05,24.98,25.04,59100.0,16.9607,16.9946,16.9471,16.9879,59100.0
2007-11-29 15:55:00,25.05,25.06,25.02,25.06,89700.0,16.9946,17.0014,16.9743,17.0014,89700.0
2007-11-30 09:30:00,25.27,25.67,25.14,25.59,75100.0,17.1439,17.4153,17.0557,17.361,75100.0
2007-11-30 09:35:00,25.63,25.67,25.5,25.54,634000.0,17.3881,17.4153,17.2999,17.3271,634000.0
2007-11-30 09:40:00,25.54,25.56,25.42,25.42,61100.0,17.3271,17.3406,17.2457,17.2457,61100.0
2007-11-30 09:45:00,25.42,25.45,25.35,25.37,58700.0,17.2457,17.266,17.1982,17.2117,58700.0
2007-11-30 09:50:00,25.37,25.39,25.3,25.32,31200.0,17.2117,17.2253,17.1642,17.1778,31200.0
2007-11-30 09:55:00,25.31,25.36,25.3,25.34,32200.0,17.171,17.205,17.1642,17.1914,32200.0
2007-11-30 10:00:00,25.34,25.49,25.29,25.37,35300.0,17.1914,17.2931,17.1575,17.2117,35300.0
2007-11-30 10:05:00,25.37,25.44,25.34,25.44,18200.0,17.2117,17.2592,17.1914,17.2592,18200.0
2007-11-30 10:10:00,25.43,25.45,25.29,25.3,23100.0,17.2524,17.266,17.1575,17.1642,23100.0
2007-11-30 10:15:00,25.31,25.45,25.29,25.45,34600.0,17.171,17.266,17.1575,17.266,34600.0
2007-11-30 10:20:00,25.45,25.48,25.41,25.41,38000.0,17.266,17.2864,17.2389,17.2389,38000.0
2007-11-30 10:25:00,25.41,25.46,25.39,25.44,24400.0,17.2389,17.2728,17.2253,17.2592,24400.0
2007-11-30 10:30:00,25.45,25.48,25.44,25.46,30700.0,17.266,17.2864,17.2592,17.2728,30700.0
2007-11-30 10:35:00,25.47,25.47,25.4,25.42,24200.0,17.2796,17.2796,17.2321,17.2457,24200.0
2007-11-30 10:40:00,25.41,25.41,25.38,25.39,21100.0,17.2389,17.2389,17.2185,17.2253,21100.0
2007-11-30 10:45:00,25.4,25.4,25.35,25.36,15300.0,17.2321,17.2321,17.1982,17.205,15300.0
2007-11-30 10:50:00,25.36,25.38,25.34,25.37,30800.0,17.205,17.2185,17.1914,17.2117,30800.0
2007-11-30 10:55:00,25.38,25.39,25.37,25.39,25600.0,17.2185,17.2253,17.2117,17.2253,25600.0
2007-11-30 11:00:00,25.38,25.38,25.33,25.34,21400.0,17.2185,17.2185,17.1846,17.1914,21400.0
2007-11-30 11:05:00,25.33,25.34,25.3,25.31,20900.0,17.1846,17.1914,17.1642,17.171,20900.0
2007-11-30 11:10:00,25.32,25.34,25.29,25.29,19300.0,17.1778,17.1914,17.1575,17.1575,19300.0
2007-11-30 11:15:00,25.3,25.3,25.24,25.24,21100.0,17.1642,17.1642,17.1235,17.1235,21100.0
2007-11-30 11:20:00,25.24,25.25,25.21,25.22,37600.0,17.1235,17.1303,17.1032,17.11,37600.0
2007-11-30 11:25:00,25.21,25.24,25.21,25.23,28700.0,17.1032,17.1235,17.1032,17.1168,28700.0
2007-11-30 11:30:00,25.22,25.23,25.2,25.21,22800.0,17.11,17.1168,17.0964,17.1032,22800.0
2007-11-30 11:35:00,25.2,25.24,25.2,25.22,24400.0,17.0964,17.1235,17.0964,17.11,24400.0
2007-11-30 11:40:00,25.22,25.23,25.21,25.22,19400.0,17.11,17.1168,17.1032,17.11,19400.0
2007-11-30 11:45:00,25.23,25.27,25.22,25.27,25500.0,17.1168,17.1439,17.11,17.1439,25500.0
2007-11-30 11:50:00,25.26,25.27,25.24,25.24,29200.0,17.1371,17.1439,17.1235,17.1235,29200.0
2007-11-30 11:55:00,25.24,25.29,25.23,25.28,31100.0,17.1235,17.1575,17.1168,17.1507,31100.0
2007-11-30 12:00:00,25.28,25.37,25.27,25.37,26200.0,17.1507,17.2117,17.1439,17.2117,26200.0
2007-11-30 12:05:00,25.36,25.38,25.35,25.35,19400.0,17.205,17.2185,17.1982,17.1982,19400.0
2007-11-30 12:10:00,25.36,25.39,25.35,25.37,18500.0,17.205,17.2253,17.1982,17.2117,18500.0
2007-11-30 12:15:00,25.37,25.38,25.32,25.34,18900.0,17.2117,17.2185,17.1778,17.1914,18900.0
2007-11-30 12:20:00,25.33,25.36,25.31,25.31,19400.0,17.1846,17.205,17.171,17.171,19400.0
2007-11-30 12:25:00,25.3,25.33,25.27,25.33,20300.0,17.1642,17.1846,17.1439,17.1846,20300.0
2007-11-30 12:30:00,25.32,25.36,25.3,25.36,16100.0,17.1778,17.205,17.1642,17.205,16100.0
2007-11-30 12:35:00,25.35,25.38,25.34,25.37,13100.0,17.1982,17.2185,17.1914,17.2117,13100.0
2007-11-30 12:40:00,25.37,25.38,25.29,25.29,21900.0,17.2117,17.2185,17.1575,17.1575,21900.0
2007-11-30 12:45:00,25.29,25.31,25.28,25.31,13400.0,17.1575,17.171,17.1507,17.171,13400.0
2007-11-30 12:50:00,25.31,25.33,25.3,25.31,10400.0,17.171,17.1846,17.1642,17.171,10400.0
2007-11-30 12:55:00,25.31,25.4,25.3,25.38,21600.0,17.171,17.2321,17.1642,17.2185,21600.0
2007-11-30 13:00:00,25.38,25.39,25.32,25.33,14600.0,17.2185,17.2253,17.1778,17.1846,14600.0
2007-11-30 13:05:00,25.33,25.34,25.29,25.33,25400.0,17.1846,17.1914,17.1575,17.1846,25400.0
2007-11-30 13:10:00,25.33,25.36,25.32,25.35,22900.0,17.1846,17.205,17.1778,17.1982,22900.0
2007-11-30 13:15:00,25.35,25.4,25.35,25.39,24700.0,17.1982,17.2321,17.1982,17.2253,24700.0
2007-11-30 13:20:00,25.39,25.41,25.39,25.41,25900.0,17.2253,17.2389,17.2253,17.2389,25900.0
2007-11-30 13:25:00,25.4,25.41,25.36,25.37,25300.0,17.2321,17.2389,17.205,17.2117,25300.0
2007-11-30 13:30:00,25.36,25.37,25.32,25.32,21700.0,17.205,17.2117,17.1778,17.1778,21700.0
2007-11-30 13:35:00,25.33,25.38,25.32,25.32,40200.0,17.1846,17.2185,17.1778,17.1778,40200.0
2007-11-30 13:40:00,25.32,25.35,25.29,25.3,25200.0,17.1778,17.1982,17.1575,17.1642,25200.0
2007-11-30 13:45:00,25.31,25.32,25.28,25.29,19800.0,17.171,17.1778,17.1507,17.1575,19800.0
2007-11-30 13:50:00,25.29,25.3,25.23,25.24,31000.0,17.1575,17.1642,17.1168,17.1235,31000.0
2007-11-30 13:55:00,25.24,25.28,25.24,25.27,26000.0,17.1235,17.1507,17.1235,17.1439,26000.0
2007-11-30 14:00:00,25.27,25.28,25.19,25.2,48400.0,17.1439,17.1507,17.0896,17.0964,48400.0
2007-11-30 14:05:00,25.2,25.21,25.18,25.21,35900.0,17.0964,17.1032,17.0828,17.1032,35900.0
2007-11-30 14:10:00,25.2,25.22,25.19,25.2,23400.0,17.0964,17.11,17.0896,17.0964,23400.0
2007-11-30 14:15:00,25.2,25.21,25.15,25.16,52000.0,17.0964,17.1032,17.0625,17.0693,52000.0
2007-11-30 14:20:00,25.16,25.17,25.14,25.16,28300.0,17.0693,17.0761,17.0557,17.0693,28300.0
2007-11-30 14:25:00,25.17,25.17,25.11,25.16,47700.0,17.0761,17.0761,17.0353,17.0693,47700.0
2007-11-30 14:30:00,25.16,25.18,25.12,25.18,43300.0,17.0693,17.0828,17.0421,17.0828,43300.0
2007-11-30 14:35:00,25.19,25.22,25.18,25.19,45300.0,17.0896,17.11,17.0828,17.0896,45300.0
2007-11-30 14:40:00,25.19,25.2,25.14,25.14,34400.0,17.0896,17.0964,17.0557,17.0557,34400.0
2007-11-30 14:45:00,25.14,25.15,25.09,25.12,60900.0,17.0557,17.0625,17.0218,17.0421,60900.0
2007-11-30 14:50:00,25.12,25.12,25.07,25.08,47900.0,17.0421,17.0421,17.0082,17.015,47900.0
2007-11-30 14:55:00,25.08,25.12,25.07,25.07,49500.0,17.015,17.0421,17.0082,17.0082,49500.0
2007-11-30 15:00:00,25.07,25.09,25.03,25.03,51700.0,17.0082,17.0218,16.9811,16.9811,51700.0
2007-11-30 15:05:00,25.04,25.04,24.97,24.98,50700.0,16.9879,16.9879,16.9404,16.9471,50700.0
2007-11-30 15:10:00,24.97,25.0,24.92,25.0,63500.0,16.9404,16.9607,16.9064,16.9607,63500.0
2007-11-30 15:15:00,24.99,25.02,24.98,25.01,54400.0,16.9539,16.9743,16.9471,16.9675,54400.0
2007-11-30 15:20:00,25.01,25.05,25.0,25.03,54200.0,16.9675,16.9946,16.9607,16.9811,54200.0
2007-11-30 15:25:00,25.03,25.05,25.0,25.04,45900.0,16.9811,16.9946,16.9607,16.9879,45900.0
2007-11-30 15:30:00,25.05,25.1,25.05,25.06,56000.0,16.9946,17.0286,16.9946,17.0014,56000.0
2007-11-30 15:35:00,25.06,25.12,25.06,25.11,37700.0,17.0014,17.0421,17.0014,17.0353,37700.0
2007-11-30 15:40:00,25.1,25.17,25.08,25.14,68500.0,17.0286,17.0761,17.015,17.0557,68500.0
2007-11-30 15:45:00,25.14,25.14,24.96,24.98,94100.0,17.0557,17.0557,16.9336,16.9471,94100.0
2007-11-30 15:50:00,24.98,25.04,24.97,25.02,79300.0,16.9471,16.9879,16.9404,16.9743,79300.0
2007-11-30 15:55:00,25.01,25.15,25.01,25.15,144900.0,16.9675,17.0625,16.9675,17.0625,144900.0
2007-12-03 09:30:00,24.78,25.22,24.78,25.11,46400.0,16.8115,17.11,16.8115,17.0353,46400.0
2007-12-03 09:35:00,25.1,25.1,24.82,24.87,47400.0,17.0286,17.0286,16.8386,16.8725,47400.0
2007-12-03 09:40:00,24.84,25.1,24.83,25.1,44700.0,16.8522,17.0286,16.8454,17.0286,44700.0
2007-12-03 09:45:00,25.1,25.19,25.07,25.11,39300.0,17.0286,17.0896,17.0082,17.0353,39300.0
2007-12-03 09:50:00,25.11,25.11,25.03,25.03,21700.0,17.0353,17.0353,16.9811,16.9811,21700.0
2007-12-03 09:55:00,25.04,25.05,24.95,24.96,25100.0,16.9879,16.9946,16.9268,16.9336,25100.0
2007-12-03 10:00:00,24.96,25.07,24.93,25.02,53900.0,16.9336,17.0082,16.9132,16.9743,53900.0
2007-12-03 10:05:00,25.02,25.02,24.97,24.97,35000.0,16.9743,16.9743,16.9404,16.9404,35000.0
2007-12-03 10:10:00,24.97,24.98,24.92,24.97,21500.0,16.9404,16.9471,16.9064,16.9404,21500.0
2007-12-03 10:15:00,24.98,25.04,24.97,25.04,20100.0,16.9471,16.9879,16.9404,16.9879,20100.0
2007-12-03 10:20:00,25.03,25.06,25.03,25.04,16100.0,16.9811,17.0014,16.9811,16.9879,16100.0
2007-12-03 10:25:00,25.05,25.05,24.96,24.97,39300.0,16.9946,16.9946,16.9336,16.9404,39300.0
2007-12-03 10:30:00,24.97,25.18,24.97,25.18,30400.0,16.9404,17.0828,16.9404,17.0828,30400.0
2007-12-03 10:35:00,25.18,25.23,25.18,25.22,27500.0,17.0828,17.1168,17.0828,17.11,27500.0
2007-12-03 10:40:00,25.22,25.23,25.21,25.22,39600.0,17.11,17.1168,17.1032,17.11,39600.0
2007-12-03 10:45:00,25.22,25.22,25.13,25.15,53900.0,17.11,17.11,17.0489,17.0625,53900.0
2007-12-03 10:50:00,25.15,25.15,25.12,25.14,28600.0,17.0625,17.0625,17.0421,17.0557,28600.0
2007-12-03 10:55:00,25.14,25.22,25.11,25.16,43600.0,17.0557,17.11,17.0353,17.0693,43600.0
2007-12-03 11:00:00,25.16,25.17,25.15,25.16,14400.0,17.0693,17.0761,17.0625,17.0693,14400.0
2007-12-03 11:05:00,25.16,25.24,25.16,25.24,30100.0,17.0693,17.1235,17.0693,17.1235,30100.0
2007-12-03 11:10:00,25.25,25.25,25.23,25.23,18600.0,17.1303,17.1303,17.1168,17.1168,18600.0
2007-12-03 11:15:00,25.23,25.24,25.19,25.21,32700.0,17.1168,17.1235,17.0896,17.1032,32700.0
2007-12-03 11:20:00,25.21,25.22,25.21,25.22,18400.0,17.1032,17.11,17.1032,17.11,18400.0
2007-12-03 11:25:00,25.22,25.24,25.22,25.24,14500.0,17.11,17.1235,17.11,17.1235,14500.0
2007-12-03 11:30:00,25.24,25.24,25.23,25.24,24700.0,17.1235,17.1235,17.1168,17.1235,24700.0
2007-12-03 11:35:00,25.24,25.33,25.24,25.33,43000.0,17.1235,17.1846,17.1235,17.1846,43000.0
2007-12-03 11:40:00,25.32,25.35,25.32,25.34,17000.0,17.1778,17.1982,17.1778,17.1914,17000.0
2007-12-03 11:45:00,25.34,25.49,25.34,25.48,33000.0,17.1914,17.2931,17.1914,17.2864,33000.0
2007-12-03 11:50:00,25.48,25.49,25.48,25.48,23100.0,17.2864,17.2931,17.2864,17.2864,23100.0
2007-12-03 11:55:00,25.49,25.57,25.49,25.52,77800.0,17.2931,17.3474,17.2931,17.3135,77800.0
2007-12-03 12:00:00,25.53,25.53,25.43,25.44,53600.0,17.3203,17.3203,17.2524,17.2592,53600.0
2007-12-03 12:05:00,25.43,25.51,25.43,25.51,10900.0,17.2524,17.3067,17.2524,17.3067,10900.0
2007-12-03 12:10:00,25.5,25.55,25.5,25.55,10300.0,17.2999,17.3339,17.2999,17.3339,10300.0
2007-12-03 12:15:00,25.55,25.55,25.46,25.49,29100.0,17.3339,17.3339,17.2728,17.2931,29100.0
2007-12-03 12:20:00,25.49,25.51,25.48,25.5,18100.0,17.2931,17.3067,17.2864,17.2999,18100.0
2007-12-03 12:25:00,25.5,25.55,25.5,25.53,13500.0,17.2999,17.3339,17.2999,17.3203,13500.0
2007-12-03 12:30:00,25.53,25.55,25.51,25.53,31400.0,17.3203,17.3339,17.3067,17.3203,31400.0
2007-12-03 12:35:00,25.52,25.56,25.51,25.53,42700.0,17.3135,17.3406,17.3067,17.3203,42700.0
2007-12-03 12:40:00,25.53,25.54,25.43,25.44,47600.0,17.3203,17.3271,17.2524,17.2592,47600.0
2007-12-03 12:45:00,25.44,25.44,25.36,25.36,39300.0,17.2592,17.2592,17.205,17.205,39300.0
2007-12-03 12:50:00,25.37,25.41,25.36,25.39,42000.0,17.2117,17.2389,17.205,17.2253,42000.0
2007-12-03 12:55:00,25.39,25.39,25.33,25.33,29000.0,17.2253,17.2253,17.1846,17.1846,29000.0
2007-12-03 13:00:00,25.33,25.34,25.24,25.25,44500.0,17.1846,17.1914,17.1235,17.1303,44500.0
2007-12-03 13:05:00,25.25,25.25,25.2,25.21,30800.0,17.1303,17.1303,17.0964,17.1032,30800.0
2007-12-03 13:10:00,25.21,25.21,25.17,25.17,31500.0,17.1032,17.1032,17.0761,17.0761,31500.0
2007-12-03 13:15:00,25.17,25.23,25.15,25.22,29300.0,17.0761,17.1168,17.0625,17.11,29300.0
2007-12-03 13:20:00,25.22,25.26,25.21,25.25,18700.0,17.11,17.1371,17.1032,17.1303,18700.0
2007-12-03 13:25:00,25.25,25.27,25.22,25.23,38400.0,17.1303,17.1439,17.11,17.1168,38400.0
2007-12-03 13:30:00,25.23,25.23,25.16,25.19,23100.0,17.1168,17.1168,17.0693,17.0896,23100.0
2007-12-03 13:35:00,25.2,25.24,25.19,25.24,16000.0,17.0964,17.1235,17.0896,17.1235,16000.0
2007-12-03 13:40:00,25.23,25.25,25.19,25.22,28300.0,17.1168,17.1303,17.0896,17.11,28300.0
2007-12-03 13:45:00,25.22,25.29,25.21,25.29,32000.0,17.11,17.1575,17.1032,17.1575,32000.0
2007-12-03 13:50:00,25.29,25.3,25.28,25.29,45600.0,17.1575,17.1642,17.1507,17.1575,45600.0
2007-12-03 13:55:00,25.3,25.36,25.29,25.33,42800.0,17.1642,17.205,17.1575,17.1846,42800.0
2007-12-03 14:00:00,25.33,25.37,25.32,25.37,32000.0,17.1846,17.2117,17.1778,17.2117,32000.0
2007-12-03 14:05:00,25.36,25.4,25.36,25.39,21100.0,17.205,17.2321,17.205,17.2253,21100.0
2007-12-03 14:10:00,25.4,25.43,25.39,25.42,50400.0,17.2321,17.2524,17.2253,17.2457,50400.0
2007-12-03 14:15:00,25.42,25.42,25.4,25.41,41700.0,17.2457,17.2457,17.2321,17.2389,41700.0
2007-12-03 14:20:00,25.41,25.42,25.41,25.41,26500.0,17.2389,17.2457,17.2389,17.2389,26500.0
2007-12-03 14:25:00,25.41,25.42,25.34,25.34,48600.0,17.2389,17.2457,17.1914,17.1914,48600.0
2007-12-03 14:30:00,25.34,25.34,25.3,25.32,40600.0,17.1914,17.1914,17.1642,17.1778,40600.0
2007-12-03 14:35:00,25.33,25.34,25.32,25.33,18900.0,17.1846,17.1914,17.1778,17.1846,18900.0
2007-12-03 14:40:00,25.32,25.4,25.32,25.37,21900.0,17.1778,17.2321,17.1778,17.2117,21900.0
2007-12-03 14:45:00,25.37,25.37,25.32,25.33,29500.0,17.2117,17.2117,17.1778,17.1846,29500.0
2007-12-03 14:50:00,25.32,25.4,25.32,25.4,24900.0,17.1778,17.2321,17.1778,17.2321,24900.0
2007-12-03 14:55:00,25.39,25.4,25.39,25.4,20800.0,17.2253,17.2321,17.2253,17.2321,20800.0
2007-12-03 15:00:00,25.39,25.4,25.38,25.38,24300.0,17.2253,17.2321,17.2185,17.2185,24300.0
2007-12-03 15:05:00,25.38,25.39,25.26,25.26,56200.0,17.2185,17.2253,17.1371,17.1371,56200.0
2007-12-03 15:10:00,25.26,25.28,25.24,25.28,33000.0,17.1371,17.1507,17.1235,17.1507,33000.0
2007-12-03 15:15:00,25.28,25.29,25.27,25.28,16100.0,17.1507,17.1575,17.1439,17.1507,16100.0
2007-12-03 15:20:00,25.28,25.33,25.27,25.33,70900.0,17.1507,17.1846,17.1439,17.1846,70900.0
2007-12-03 15:25:00,25.33,25.34,25.3,25.31,37400.0,17.1846,17.1914,17.1642,17.171,37400.0
2007-12-03 15:30:00,25.3,25.32,25.28,25.31,56000.0,17.1642,17.1778,17.1507,17.171,56000.0
2007-12-03 15:35:00,25.32,25.33,25.31,25.31,31100.0,17.1778,17.1846,17.171,17.171,31100.0
2007-12-03 15:40:00,25.31,25.34,25.29,25.33,96000.0,17.171,17.1914,17.1575,17.1846,96000.0
2007-12-03 15:45:00,25.33,25.33,25.26,25.27,71000.0,17.1846,17.1846,17.1371,17.1439,71000.0
2007-12-03 15:50:00,25.26,25.28,25.22,25.27,57300.0,17.1371,17.1507,17.11,17.1439,57300.0
2007-12-03 15:55:00,25.27,25.33,25.26,25.32,165000.0,17.1439,17.1846,17.1371,17.1778,165000.0
2007-12-04 09:30:00,25.12,25.41,25.12,25.29,30900.0,17.0421,17.2389,17.0421,17.1575,30900.0
2007-12-04 09:35:00,25.27,25.27,25.0,25.12,20000.0,17.1439,17.1439,16.9607,17.0421,20000.0
2007-12-04 09:40:00,25.12,25.12,25.01,25.02,20800.0,17.0421,17.0421,16.9675,16.9743,20800.0
2007-12-04 09:45:00,25.01,25.06,25.0,25.03,21700.0,16.9675,17.0014,16.9607,16.9811,21700.0
2007-12-04 09:50:00,25.02,25.05,25.01,25.05,19600.0,16.9743,16.9946,16.9675,16.9946,19600.0
2007-12-04 09:55:00,25.05,25.23,25.05,25.22,22400.0,16.9946,17.1168,16.9946,17.11,22400.0
2007-12-04 10:00:00,25.23,25.23,25.1,25.15,89600.0,17.1168,17.1168,17.0286,17.0625,89600.0
2007-12-04 10:05:00,25.15,25.15,25.08,25.1,18900.0,17.0625,17.0625,17.015,17.0286,18900.0
2007-12-04 10:10:00,25.09,25.17,25.05,25.1,37500.0,17.0218,17.0761,16.9946,17.0286,37500.0
2007-12-04 10:15:00,25.11,25.17,25.11,25.12,21700.0,17.0353,17.0761,17.0353,17.0421,21700.0
2007-12-04 10:20:00,25.12,25.17,25.12,25.16,15900.0,17.0421,17.0761,17.0421,17.0693,15900.0
2007-12-04 10:25:00,25.16,25.18,25.15,25.16,14900.0,17.0693,17.0828,17.0625,17.0693,14900.0
2007-12-04 10:30:00,25.16,25.19,25.16,25.17,19400.0,17.0693,17.0896,17.0693,17.0761,19400.0
2007-12-04 10:35:00,25.16,25.17,25.12,25.12,31100.0,17.0693,17.0761,17.0421,17.0421,31100.0
2007-12-04 10:40:00,25.13,25.2,25.12,25.2,33800.0,17.0489,17.0964,17.0421,17.0964,33800.0
2007-12-04 10:45:00,25.2,25.21,25.14,25.14,56700.0,17.0964,17.1032,17.0557,17.0557,56700.0
2007-12-04 10:50:00,25.14,25.18,25.12,25.17,25200.0,17.0557,17.0828,17.0421,17.0761,25200.0
2007-12-04 10:55:00,25.16,25.2,25.16,25.2,20700.0,17.0693,17.0964,17.0693,17.0964,20700.0
2007-12-04 11:00:00,25.19,25.2,25.14,25.16,24800.0,17.0896,17.0964,17.0557,17.0693,24800.0
2007-12-04 11:05:00,25.15,25.19,25.14,25.15,12700.0,17.0625,17.0896,17.0557,17.0625,12700.0
2007-12-04 11:10:00,25.16,25.17,25.13,25.16,17400.0,17.0693,17.0761,17.0489,17.0693,17400.0
2007-12-04 11:15:00,25.16,25.16,25.14,25.16,15100.0,17.0693,17.0693,17.0557,17.0693,15100.0
2007-12-04 11:20:00,25.16,25.25,25.16,25.19,28400.0,17.0693,17.1303,17.0693,17.0896,28400.0
2007-12-04 11:25:00,25.19,25.23,25.17,25.19,35500.0,17.0896,17.1168,17.0761,17.0896,35500.0
2007-12-04 11:30:00,25.19,25.2,25.16,25.17,12300.0,17.0896,17.0964,17.0693,17.0761,12300.0
2007-12-04 11:35:00,25.17,25.23,25.17,25.23,17000.0,17.0761,17.1168,17.0761,17.1168,17000.0
2007-12-04 11:40:00,25.23,25.24,25.21,25.24,14000.0,17.1168,17.1235,17.1032,17.1235,14000.0
2007-12-04 11:45:00,25.24,25.26,25.21,25.25,24000.0,17.1235,17.1371,17.1032,17.1303,24000.0
2007-12-04 11:50:00,25.24,25.25,25.21,25.23,20100.0,17.1235,17.1303,17.1032,17.1168,20100.0
2007-12-04 11:55:00,25.23,25.24,25.2,25.21,11300.0,17.1168,17.1235,17.0964,17.1032,11300.0
2007-12-04 12:00:00,25.21,25.31,25.2,25.3,49400.0,17.1032,17.171,17.0964,17.1642,49400.0
2007-12-04 12:05:00,25.3,25.32,25.29,25.3,17900.0,17.1642,17.1778,17.1575,17.1642,17900.0
2007-12-04 12:10:00,25.3,25.35,25.3,25.3,26100.0,17.1642,17.1982,17.1642,17.1642,26100.0
2007-12-04 12:15:00,25.3,25.37,25.28,25.37,16800.0,17.1642,17.2117,17.1507,17.2117,16800.0
2007-12-04 12:20:00,25.36,25.38,25.35,25.37,13100.0,17.205,17.2185,17.1982,17.2117,13100.0
2007-12-04 12:25:00,25.37,25.4,25.36,25.39,8400.0,17.2117,17.2321,17.205,17.2253,8400.0
2007-12-04 12:30:00,25.39,25.39,25.38,25.38,7700.0,17.2253,17.2253,17.2185,17.2185,7700.0
2007-12-04 12:35:00,25.38,25.4,25.38,25.39,9900.0,17.2185,17.2321,17.2185,17.2253,9900.0
2007-12-04 12:40:00,25.4,25.4,25.39,25.4,11700.0,17.2321,17.2321,17.2253,17.2321,11700.0
2007-12-04 12:45:00,25.39,25.45,25.39,25.43,42700.0,17.2253,17.266,17.2253,17.2524,42700.0
2007-12-04 12:50:00,25.43,25.43,25.37,25.37,13800.0,17.2524,17.2524,17.2117,17.2117,13800.0
2007-12-04 12:55:00,25.38,25.38,25.36,25.37,8000.0,17.2185,17.2185,17.205,17.2117,8000.0
2007-12-04 13:00:00,25.38,25.43,25.37,25.43,17900.0,17.2185,17.2524,17.2117,17.2524,17900.0
2007-12-04 13:05:00,25.43,25.43,25.32,25.32,16000.0,17.2524,17.2524,17.1778,17.1778,16000.0
2007-12-04 13:10:00,25.32,25.34,25.3,25.3,10400.0,17.1778,17.1914,17.1642,17.1642,10400.0
2007-12-04 13:15:00,25.3,25.32,25.28,25.28,18100.0,17.1642,17.1778,17.1507,17.1507,18100.0
2007-12-04 13:20:00,25.28,25.3,25.25,25.28,27700.0,17.1507,17.1642,17.1303,17.1507,27700.0
2007-12-04 13:25:00,25.28,25.28,25.25,25.27,9100.0,17.1507,17.1507,17.1303,17.1439,9100.0
2007-12-04 13:30:00,25.26,25.3,25.25,25.3,6100.0,17.1371,17.1642,17.1303,17.1642,6100.0
2007-12-04 13:35:00,25.28,25.29,25.24,25.25,15800.0,17.1507,17.1575,17.1235,17.1303,15800.0
2007-12-04 13:40:00,25.24,25.25,25.22,25.25,15700.0,17.1235,17.1303,17.11,17.1303,15700.0
2007-12-04 13:45:00,25.26,25.26,25.24,25.25,13600.0,17.1371,17.1371,17.1235,17.1303,13600.0
2007-12-04 13:50:00,25.25,25.25,25.23,25.24,10300.0,17.1303,17.1303,17.1168,17.1235,10300.0
2007-12-04 13:55:00,25.23,25.25,25.21,25.25,8200.0,17.1168,17.1303,17.1032,17.1303,8200.0
2007-12-04 14:00:00,25.25,25.25,25.18,25.22,13200.0,17.1303,17.1303,17.0828,17.11,13200.0
2007-12-04 14:05:00,25.22,25.22,25.19,25.21,14700.0,17.11,17.11,17.0896,17.1032,14700.0
2007-12-04 14:10:00,25.2,25.21,25.16,25.21,20900.0,17.0964,17.1032,17.0693,17.1032,20900.0
2007-12-04 14:15:00,25.2,25.22,25.19,25.19,9000.0,17.0964,17.11,17.0896,17.0896,9000.0
2007-12-04 14:20:00,25.19,25.22,25.17,25.17,15900.0,17.0896,17.11,17.0761,17.0761,15900.0
2007-12-04 14:25:00,25.16,25.18,25.13,25.16,17300.0,17.0693,17.0828,17.0489,17.0693,17300.0
2007-12-04 14:30:00,25.16,25.23,25.16,25.23,23300.0,17.0693,17.1168,17.0693,17.1168,23300.0
2007-12-04 14:35:00,25.24,25.28,25.23,25.26,12200.0,17.1235,17.1507,17.1168,17.1371,12200.0
2007-12-04 14:40:00,25.26,25.27,25.24,25.24,21400.0,17.1371,17.1439,17.1235,17.1235,21400.0
2007-12-04 14:45:00,25.24,25.26,25.22,25.25,30100.0,17.1235,17.1371,17.11,17.1303,30100.0
2007-12-04 14:50:00,25.25,25.31,25.24,25.3,12500.0,17.1303,17.171,17.1235,17.1642,12500.0
2007-12-04 14:55:00,25.3,25.34,25.28,25.33,23500.0,17.1642,17.1914,17.1507,17.1846,23500.0
2007-12-04 15:00:00,25.33,25.34,25.27,25.28,25800.0,17.1846,17.1914,17.1439,17.1507,25800.0
2007-12-04 15:05:00,25.29,25.29,25.22,25.29,18200.0,17.1575,17.1575,17.11,17.1575,18200.0
2007-12-04 15:10:00,25.28,25.35,25.23,25.32,124300.0,17.1507,17.1982,17.1168,17.1778,124300.0
2007-12-04 15:15:00,25.32,25.35,25.31,25.34,31100.0,17.1778,17.1982,17.171,17.1914,31100.0
2007-12-04 15:20:00,25.34,25.44,25.33,25.4,129000.0,17.1914,17.2592,17.1846,17.2321,129000.0
2007-12-04 15:25:00,25.4,25.4,25.34,25.34,102700.0,17.2321,17.2321,17.1914,17.1914,102700.0
2007-12-04 15:30:00,25.34,25.37,25.34,25.37,38100.0,17.1914,17.2117,17.1914,17.2117,38100.0
2007-12-04 15:35:00,25.38,25.38,25.28,25.32,50900.0,17.2185,17.2185,17.1507,17.1778,50900.0
2007-12-04 15:40:00,25.32,25.32,25.23,25.29,53600.0,17.1778,17.1778,17.1168,17.1575,53600.0
2007-12-04 15:45:00,25.29,25.29,25.23,25.27,46400.0,17.1575,17.1575,17.1168,17.1439,46400.0
2007-12-04 15:50:00,25.28,25.33,25.26,25.3,76800.0,17.1507,17.1846,17.1371,17.1642,76800.0
2007-12-04 15:55:00,25.3,25.31,25.23,25.23,97900.0,17.1642,17.171,17.1168,17.1168,97900.0
2007-12-05 09:30:00,25.42,25.72,25.42,25.64,58300.0,17.2457,17.4492,17.2457,17.3949,58300.0
2007-12-05 09:35:00,25.66,25.66,25.36,25.46,37800.0,17.4085,17.4085,17.205,17.2728,37800.0
2007-12-05 09:40:00,25.46,25.53,25.36,25.42,49200.0,17.2728,17.3203,17.205,17.2457,49200.0
2007-12-05 09:45:00,25.41,25.5,25.39,25.45,37400.0,17.2389,17.2999,17.2253,17.266,37400.0
2007-12-05 09:50:00,25.44,25.5,25.41,25.47,23500.0,17.2592,17.2999,17.2389,17.2796,23500.0
2007-12-05 09:55:00,25.46,25.51,25.44,25.45,34700.0,17.2728,17.3067,17.2592,17.266,34700.0
2007-12-05 10:00:00,25.43,25.52,25.36,25.52,39900.0,17.2524,17.3135,17.205,17.3135,39900.0
2007-12-05 10:05:00,25.51,25.51,25.36,25.37,28800.0,17.3067,17.3067,17.205,17.2117,28800.0
2007-12-05 10:10:00,25.37,25.39,25.36,25.37,21300.0,17.2117,17.2253,17.205,17.2117,21300.0
2007-12-05 10:15:00,25.36,25.39,25.31,25.31,48400.0,17.205,17.2253,17.171,17.171,48400.0
2007-12-05 10:20:00,25.32,25.32,25.29,25.31,27700.0,17.1778,17.1778,17.1575,17.171,27700.0
2007-12-05 10:25:00,25.31,25.42,25.3,25.42,51100.0,17.171,17.2457,17.1642,17.2457,51100.0
2007-12-05 10:30:00,25.41,25.42,25.29,25.29,40900.0,17.2389,17.2457,17.1575,17.1575,40900.0
2007-12-05 10:35:00,25.29,25.32,25.28,25.3,20000.0,17.1575,17.1778,17.1507,17.1642,20000.0
2007-12-05 10:40:00,25.3,25.31,25.28,25.28,35300.0,17.1642,17.171,17.1507,17.1507,35300.0
2007-12-05 10:45:00,25.3,25.39,25.29,25.35,30600.0,17.1642,17.2253,17.1575,17.1982,30600.0
2007-12-05 10:50:00,25.34,25.38,25.31,25.37,25500.0,17.1914,17.2185,17.171,17.2117,25500.0
2007-12-05 10:55:00,25.37,25.45,25.36,25.45,33500.0,17.2117,17.266,17.205,17.266,33500.0
2007-12-05 11:00:00,25.45,25.45,25.39,25.4,24600.0,17.266,17.266,17.2253,17.2321,24600.0
2007-12-05 11:05:00,25.4,25.41,25.37,25.4,13300.0,17.2321,17.2389,17.2117,17.2321,13300.0
2007-12-05 11:10:00,25.41,25.51,25.41,25.5,37300.0,17.2389,17.3067,17.2389,17.2999,37300.0
2007-12-05 11:15:00,25.49,25.51,25.49,25.51,22600.0,17.2931,17.3067,17.2931,17.3067,22600.0
2007-12-05 11:20:00,25.51,25.51,25.49,25.49,22400.0,17.3067,17.3067,17.2931,17.2931,22400.0
2007-12-05 11:25:00,25.5,25.53,25.48,25.53,25300.0,17.2999,17.3203,17.2864,17.3203,25300.0
2007-12-05 11:30:00,25.53,25.54,25.51,25.53,17400.0,17.3203,17.3271,17.3067,17.3203,17400.0
2007-12-05 11:35:00,25.52,25.52,25.48,25.48,30700.0,17.3135,17.3135,17.2864,17.2864,30700.0
2007-12-05 11:40:00,25.49,25.53,25.48,25.52,27900.0,17.2931,17.3203,17.2864,17.3135,27900.0
2007-12-05 11:45:00,25.53,25.57,25.52,25.55,26800.0,17.3203,17.3474,17.3135,17.3339,26800.0
2007-12-05 11:50:00,25.54,25.55,25.5,25.5,24200.0,17.3271,17.3339,17.2999,17.2999,24200.0
2007-12-05 11:55:00,25.49,25.5,25.48,25.5,12300.0,17.2931,17.2999,17.2864,17.2999,12300.0
2007-12-05 12:00:00,25.5,25.51,25.47,25.48,35100.0,17.2999,17.3067,17.2796,17.2864,35100.0
2007-12-05 12:05:00,25.49,25.5,25.48,25.48,7700.0,17.2931,17.2999,17.2864,17.2864,7700.0
2007-12-05 12:10:00,25.48,25.49,25.45,25.47,20200.0,17.2864,17.2931,17.266,17.2796,20200.0
2007-12-05 12:15:00,25.48,25.48,25.4,25.4,37800.0,17.2864,17.2864,17.2321,17.2321,37800.0
2007-12-05 12:20:00,25.4,25.43,25.39,25.43,22400.0,17.2321,17.2524,17.2253,17.2524,22400.0
2007-12-05 12:25:00,25.44,25.49,25.43,25.48,13400.0,17.2592,17.2931,17.2524,17.2864,13400.0
2007-12-05 12:30:00,25.48,25.49,25.46,25.48,19800.0,17.2864,17.2931,17.2728,17.2864,19800.0
2007-12-05 12:35:00,25.48,25.48,25.42,25.43,15100.0,17.2864,17.2864,17.2457,17.2524,15100.0
2007-12-05 12:40:00,25.44,25.44,25.41,25.43,19700.0,17.2592,17.2592,17.2389,17.2524,19700.0
2007-12-05 12:45:00,25.42,25.44,25.42,25.44,10000.0,17.2457,17.2592,17.2457,17.2592,10000.0
2007-12-05 12:50:00,25.44,25.44,25.26,25.29,42300.0,17.2592,17.2592,17.1371,17.1575,42300.0
2007-12-05 12:55:00,25.29,25.33,25.24,25.3,78600.0,17.1575,17.1846,17.1235,17.1642,78600.0
2007-12-05 13:00:00,25.31,25.4,25.27,25.35,15000.0,17.171,17.2321,17.1439,17.1982,15000.0
2007-12-05 13:05:00,25.35,25.38,25.25,25.25,23600.0,17.1982,17.2185,17.1303,17.1303,23600.0
2007-12-05 13:10:00,25.25,25.31,25.24,25.31,42900.0,17.1303,17.171,17.1235,17.171,42900.0
2007-12-05 13:15:00,25.3,25.31,25.26,25.26,12900.0,17.1642,17.171,17.1371,17.1371,12900.0
2007-12-05 13:20:00,25.25,25.31,25.24,25.28,11900.0,17.1303,17.171,17.1235,17.1507,11900.0
2007-12-05 13:25:00,25.29,25.31,25.29,25.29,8000.0,17.1575,17.171,17.1575,17.1575,8000.0
2007-12-05 13:30:00,25.29,25.41,25.29,25.38,16300.0,17.1575,17.2389,17.1575,17.2185,16300.0
2007-12-05 13:35:00,25.39,25.4,25.38,25.39,12300.0,17.2253,17.2321,17.2185,17.2253,12300.0
2007-12-05 13:40:00,25.39,25.39,25.37,25.39,9500.0,17.2253,17.2253,17.2117,17.2253,9500.0
2007-12-05 13:45:00,25.38,25.42,25.37,25.41,21900.0,17.2185,17.2457,17.2117,17.2389,21900.0
2007-12-05 13:50:00,25.42,25.44,25.4,25.42,10800.0,17.2457,17.2592,17.2321,17.2457,10800.0
2007-12-05 13:55:00,25.42,25.45,25.4,25.4,16600.0,17.2457,17.266,17.2321,17.2321,16600.0
2007-12-05 14:00:00,25.39,25.41,25.39,25.41,10300.0,17.2253,17.2389,17.2253,17.2389,10300.0
2007-12-05 14:05:00,25.42,25.45,25.41,25.44,24200.0,17.2457,17.266,17.2389,17.2592,24200.0
2007-12-05 14:10:00,25.44,25.45,25.39,25.39,14800.0,17.2592,17.266,17.2253,17.2253,14800.0
2007-12-05 14:15:00,25.39,25.39,25.35,25.36,7900.0,17.2253,17.2253,17.1982,17.205,7900.0
2007-12-05 14:20:00,25.36,25.36,25.2,25.21,24200.0,17.205,17.205,17.0964,17.1032,24200.0
2007-12-05 14:25:00,25.21,25.27,25.21,25.26,27900.0,17.1032,17.1439,17.1032,17.1371,27900.0
2007-12-05 14:30:00,25.26,25.31,25.25,25.3,14400.0,17.1371,17.171,17.1303,17.1642,14400.0
2007-12-05 14:35:00,25.29,25.3,25.27,25.28,19900.0,17.1575,17.1642,17.1439,17.1507,19900.0
2007-12-05 14:40:00,25.28,25.32,25.27,25.31,22700.0,17.1507,17.1778,17.1439,17.171,22700.0
2007-12-05 14:45:00,25.32,25.36,25.32,25.36,10400.0,17.1778,17.205,17.1778,17.205,10400.0
2007-12-05 14:50:00,25.36,25.36,25.24,25.27,26700.0,17.205,17.205,17.1235,17.1439,26700.0
2007-12-05 14:55:00,25.27,25.36,25.25,25.35,19200.0,17.1439,17.205,17.1303,17.1982,19200.0
2007-12-05 15:00:00,25.35,25.35,25.33,25.33,11200.0,17.1982,17.1982,17.1846,17.1846,11200.0
2007-12-05 15:05:00,25.33,25.35,25.33,25.35,9400.0,17.1846,17.1982,17.1846,17.1982,9400.0
2007-12-05 15:10:00,25.35,25.46,25.35,25.45,37300.0,17.1982,17.2728,17.1982,17.266,37300.0
2007-12-05 15:15:00,25.45,25.45,25.37,25.44,76000.0,17.266,17.266,17.2117,17.2592,76000.0
2007-12-05 15:20:00,25.45,25.45,25.4,25.4,61700.0,17.266,17.266,17.2321,17.2321,61700.0
2007-12-05 15:25:00,25.41,25.41,25.38,25.38,17900.0,17.2389,17.2389,17.2185,17.2185,17900.0
2007-12-05 15:30:00,25.38,25.44,25.36,25.41,43000.0,17.2185,17.2592,17.205,17.2389,43000.0
2007-12-05 15:35:00,25.42,25.49,25.41,25.49,69400.0,17.2457,17.2931,17.2389,17.2931,69400.0
2007-12-05 15:40:00,25.47,25.51,25.47,25.49,52700.0,17.2796,17.3067,17.2796,17.2931,52700.0
2007-12-05 15:45:00,25.49,25.5,25.41,25.5,146600.0,17.2931,17.2999,17.2389,17.2999,146600.0
2007-12-05 15:50:00,25.49,25.49,25.39,25.4,182600.0,17.2931,17.2931,17.2253,17.2321,182600.0
2007-12-05 15:55:00,25.39,25.5,25.39,25.46,118200.0,17.2253,17.2999,17.2253,17.2728,118200.0
2007-12-06 09:30:00,25.46,25.46,25.13,25.35,33200.0,17.2728,17.2728,17.0489,17.1982,33200.0
2007-12-06 09:35:00,25.34,25.42,25.28,25.34,32700.0,17.1914,17.2457,17.1507,17.1914,32700.0
2007-12-06 09:40:00,25.38,25.45,25.36,25.39,14800.0,17.2185,17.266,17.205,17.2253,14800.0
2007-12-06 09:45:00,25.35,25.47,25.35,25.41,20700.0,17.1982,17.2796,17.1982,17.2389,20700.0
2007-12-06 09:50:00,25.41,25.47,25.38,25.45,24500.0,17.2389,17.2796,17.2185,17.266,24500.0
2007-12-06 09:55:00,25.43,25.51,25.42,25.45,38100.0,17.2524,17.3067,17.2457,17.266,38100.0
2007-12-06 10:00:00,25.45,25.47,25.36,25.45,14500.0,17.266,17.2796,17.205,17.266,14500.0
2007-12-06 10:05:00,25.45,25.47,25.39,25.43,13200.0,17.266,17.2796,17.2253,17.2524,13200.0
2007-12-06 10:10:00,25.42,25.49,25.38,25.38,26900.0,17.2457,17.2931,17.2185,17.2185,26900.0
2007-12-06 10:15:00,25.39,25.4,25.36,25.38,12800.0,17.2253,17.2321,17.205,17.2185,12800.0
2007-12-06 10:20:00,25.38,25.4,25.29,25.3,31800.0,17.2185,17.2321,17.1575,17.1642,31800.0
2007-12-06 10:25:00,25.3,25.33,25.29,25.3,25700.0,17.1642,17.1846,17.1575,17.1642,25700.0
2007-12-06 10:30:00,25.29,25.31,25.21,25.27,23700.0,17.1575,17.171,17.1032,17.1439,23700.0
2007-12-06 10:35:00,25.27,25.27,25.16,25.23,26400.0,17.1439,17.1439,17.0693,17.1168,26400.0
2007-12-06 10:40:00,25.23,25.25,25.23,25.24,11100.0,17.1168,17.1303,17.1168,17.1235,11100.0
2007-12-06 10:45:00,25.24,25.24,25.23,25.24,8300.0,17.1235,17.1235,17.1168,17.1235,8300.0
2007-12-06 10:50:00,25.24,25.27,25.23,25.26,11500.0,17.1235,17.1439,17.1168,17.1371,11500.0
2007-12-06 10:55:00,25.26,25.28,25.2,25.23,20600.0,17.1371,17.1507,17.0964,17.1168,20600.0
2007-12-06 11:00:00,25.24,25.26,25.15,25.16,16900.0,17.1235,17.1371,17.0625,17.0693,16900.0
2007-12-06 11:05:00,25.18,25.19,25.14,25.18,15300.0,17.0828,17.0896,17.0557,17.0828,15300.0
2007-12-06 11:10:00,25.18,25.19,25.17,25.18,13600.0,17.0828,17.0896,17.0761,17.0828,13600.0
2007-12-06 11:15:00,25.18,25.2,25.17,25.19,11400.0,17.0828,17.0964,17.0761,17.0896,11400.0
2007-12-06 11:20:00,25.19,25.28,25.17,25.25,23100.0,17.0896,17.1507,17.0761,17.1303,23100.0
2007-12-06 11:25:00,25.24,25.24,25.2,25.23,13100.0,17.1235,17.1235,17.0964,17.1168,13100.0
2007-12-06 11:30:00,25.24,25.26,25.22,25.24,7100.0,17.1235,17.1371,17.11,17.1235,7100.0
2007-12-06 11:35:00,25.24,25.27,25.24,25.26,9400.0,17.1235,17.1439,17.1235,17.1371,9400.0
2007-12-06 11:40:00,25.25,25.3,25.24,25.28,13400.0,17.1303,17.1642,17.1235,17.1507,13400.0
2007-12-06 11:45:00,25.29,25.32,25.28,25.3,7600.0,17.1575,17.1778,17.1507,17.1642,7600.0
2007-12-06 11:50:00,25.28,25.3,25.26,25.3,10200.0,17.1507,17.1642,17.1371,17.1642,10200.0
2007-12-06 11:55:00,25.3,25.36,25.28,25.36,17000.0,17.1642,17.205,17.1507,17.205,17000.0
2007-12-06 12:00:00,25.36,25.42,25.36,25.41,11100.0,17.205,17.2457,17.205,17.2389,11100.0
2007-12-06 12:05:00,25.41,25.44,25.39,25.39,29500.0,17.2389,17.2592,17.2253,17.2253,29500.0
2007-12-06 12:10:00,25.4,25.4,25.36,25.37,9900.0,17.2321,17.2321,17.205,17.2117,9900.0
2007-12-06 12:15:00,25.37,25.37,25.34,25.35,32100.0,17.2117,17.2117,17.1914,17.1982,32100.0
2007-12-06 12:20:00,25.34,25.35,25.33,25.35,12100.0,17.1914,17.1982,17.1846,17.1982,12100.0
2007-12-06 12:25:00,25.34,25.35,25.34,25.35,14500.0,17.1914,17.1982,17.1914,17.1982,14500.0
2007-12-06 12:30:00,25.35,25.35,25.34,25.35,15100.0,17.1982,17.1982,17.1914,17.1982,15100.0
2007-12-06 12:35:00,25.34,25.36,25.34,25.35,24800.0,17.1914,17.205,17.1914,17.1982,24800.0
2007-12-06 12:40:00,25.35,25.35,25.34,25.34,7500.0,17.1982,17.1982,17.1914,17.1914,7500.0
2007-12-06 12:45:00,25.34,25.4,25.32,25.34,830400.0,17.1914,17.2321,17.1778,17.1914,830400.0
2007-12-06 12:50:00,25.34,25.41,25.33,25.4,56500.0,17.1914,17.2389,17.1846,17.2321,56500.0
2007-12-06 12:55:00,25.41,25.43,25.4,25.43,15100.0,17.2389,17.2524,17.2321,17.2524,15100.0
2007-12-06 13:00:00,25.43,25.49,25.43,25.49,13300.0,17.2524,17.2931,17.2524,17.2931,13300.0
2007-12-06 13:05:00,25.49,25.5,25.48,25.49,16800.0,17.2931,17.2999,17.2864,17.2931,16800.0
2007-12-06 13:10:00,25.5,25.5,25.47,25.47,17000.0,17.2999,17.2999,17.2796,17.2796,17000.0
2007-12-06 13:15:00,25.47,25.47,25.42,25.44,27200.0,17.2796,17.2796,17.2457,17.2592,27200.0
2007-12-06 13:20:00,25.44,25.49,25.42,25.47,22400.0,17.2592,17.2931,17.2457,17.2796,22400.0
2007-12-06 13:25:00,25.48,25.49,25.44,25.48,10700.0,17.2864,17.2931,17.2592,17.2864,10700.0
2007-12-06 13:30:00,25.47,25.48,25.4,25.4,28200.0,17.2796,17.2864,17.2321,17.2321,28200.0
2007-12-06 13:35:00,25.39,25.46,25.37,25.45,44300.0,17.2253,17.2728,17.2117,17.266,44300.0
2007-12-06 13:40:00,25.46,25.53,25.45,25.53,67200.0,17.2728,17.3203,17.266,17.3203,67200.0
2007-12-06 13:45:00,25.54,25.56,25.51,25.51,39600.0,17.3271,17.3406,17.3067,17.3067,39600.0
2007-12-06 13:50:00,25.53,25.56,25.49,25.52,75600.0,17.3203,17.3406,17.2931,17.3135,75600.0
2007-12-06 13:55:00,25.52,25.52,25.42,25.48,56600.0,17.3135,17.3135,17.2457,17.2864,56600.0
2007-12-06 14:00:00,25.48,25.49,25.46,25.47,20800.0,17.2864,17.2931,17.2728,17.2796,20800.0
2007-12-06 14:05:00,25.46,25.56,25.46,25.56,22300.0,17.2728,17.3406,17.2728,17.3406,22300.0
2007-12-06 14:10:00,25.56,25.57,25.54,25.54,37700.0,17.3406,17.3474,17.3271,17.3271,37700.0
2007-12-06 14:15:00,25.55,25.61,25.54,25.6,47400.0,17.3339,17.3746,17.3271,17.3678,47400.0
2007-12-06 14:20:00,25.61,25.64,25.57,25.57,19800.0,17.3746,17.3949,17.3474,17.3474,19800.0
2007-12-06 14:25:00,25.57,25.59,25.55,25.57,9400.0,17.3474,17.361,17.3339,17.3474,9400.0
2007-12-06 14:30:00,25.59,25.64,25.59,25.63,23100.0,17.361,17.3949,17.361,17.3881,23100.0
2007-12-06 14:35:00,25.63,25.7,25.61,25.66,21700.0,17.3881,17.4356,17.3746,17.4085,21700.0
2007-12-06 14:40:00,25.66,25.7,25.66,25.7,22100.0,17.4085,17.4356,17.4085,17.4356,22100.0
2007-12-06 14:45:00,25.69,25.69,25.66,25.68,18600.0,17.4288,17.4288,17.4085,17.422,18600.0
2007-12-06 14:50:00,25.68,25.71,25.66,25.69,18300.0,17.422,17.4424,17.4085,17.4288,18300.0
2007-12-06 14:55:00,25.69,25.69,25.68,25.68,19400.0,17.4288,17.4288,17.422,17.422,19400.0
2007-12-06 15:00:00,25.67,25.73,25.65,25.72,46800.0,17.4153,17.456,17.4017,17.4492,46800.0
2007-12-06 15:05:00,25.75,25.78,25.73,25.75,35900.0,17.4695,17.4899,17.456,17.4695,35900.0
2007-12-06 15:10:00,25.76,25.76,25.71,25.72,14300.0,17.4763,17.4763,17.4424,17.4492,14300.0
2007-12-06 15:15:00,25.72,25.72,25.68,25.68,28100.0,17.4492,17.4492,17.422,17.422,28100.0
2007-12-06 15:20:00,25.68,25.71,25.66,25.69,50300.0,17.422,17.4424,17.4085,17.4288,50300.0
2007-12-06 15:25:00,25.69,25.71,25.63,25.65,94100.0,17.4288,17.4424,17.3881,17.4017,94100.0
2007-12-06 15:30:00,25.67,25.68,25.63,25.65,36100.0,17.4153,17.422,17.3881,17.4017,36100.0
2007-12-06 15:35:00,25.66,25.78,25.66,25.76,72400.0,17.4085,17.4899,17.4085,17.4763,72400.0
2007-12-06 15:40:00,25.76,25.79,25.72,25.76,64000.0,17.4763,17.4967,17.4492,17.4763,64000.0
2007-12-06 15:45:00,25.75,25.76,25.74,25.76,77600.0,17.4695,17.4763,17.4628,17.4763,77600.0
2007-12-06 15:50:00,25.75,25.76,25.74,25.74,125700.0,17.4695,17.4763,17.4628,17.4628,125700.0
2007-12-06 15:55:00,25.75,25.77,25.72,25.76,96600.0,17.4695,17.4831,17.4492,17.4763,96600.0
2007-12-07 09:30:00,25.86,25.98,25.72,25.95,78000.0,17.5442,17.6256,17.4492,17.6052,78000.0
2007-12-07 09:35:00,25.97,25.99,25.8,25.9,29100.0,17.6188,17.6324,17.5035,17.5713,29100.0
2007-12-07 09:40:00,25.93,25.95,25.87,25.93,29600.0,17.5917,17.6052,17.551,17.5917,29600.0
2007-12-07 09:45:00,25.93,25.96,25.87,25.89,36000.0,17.5917,17.612,17.551,17.5645,36000.0
2007-12-07 09:50:00,25.92,25.94,25.77,25.91,58300.0,17.5849,17.5984,17.4831,17.5781,58300.0
2007-12-07 09:55:00,25.91,25.98,25.89,25.96,30900.0,17.5781,17.6256,17.5645,17.612,30900.0
2007-12-07 10:00:00,25.95,25.98,25.94,25.96,39500.0,17.6052,17.6256,17.5984,17.612,39500.0
2007-12-07 10:05:00,25.96,26.0,25.94,25.97,57200.0,17.612,17.6391,17.5984,17.6188,57200.0
2007-12-07 10:10:00,25.98,26.03,25.93,25.99,80700.0,17.6256,17.6595,17.5917,17.6324,80700.0
2007-12-07 10:15:00,25.99,26.02,25.89,25.92,58700.0,17.6324,17.6527,17.5645,17.5849,58700.0
2007-12-07 10:20:00,25.91,25.96,25.82,25.84,39700.0,17.5781,17.612,17.517,17.5306,39700.0
2007-12-07 10:25:00,25.83,25.9,25.82,25.89,21600.0,17.5238,17.5713,17.517,17.5645,21600.0
2007-12-07 10:30:00,25.89,25.95,25.89,25.93,38200.0,17.5645,17.6052,17.5645,17.5917,38200.0
2007-12-07 10:35:00,25.93,25.94,25.91,25.91,34800.0,17.5917,17.5984,17.5781,17.5781,34800.0
2007-12-07 10:40:00,25.91,25.91,25.79,25.79,38500.0,17.5781,17.5781,17.4967,17.4967,38500.0
2007-12-07 10:45:00,25.8,25.82,25.78,25.81,18900.0,17.5035,17.517,17.4899,17.5102,18900.0
2007-12-07 10:50:00,25.8,25.82,25.78,25.81,14600.0,17.5035,17.517,17.4899,17.5102,14600.0
2007-12-07 10:55:00,25.82,25.83,25.8,25.82,18000.0,17.517,17.5238,17.5035,17.517,18000.0
2007-12-07 11:00:00,25.83,25.92,25.8,25.88,32000.0,17.5238,17.5849,17.5035,17.5577,32000.0
2007-12-07 11:05:00,25.88,25.95,25.85,25.87,46500.0,17.5577,17.6052,17.5374,17.551,46500.0
2007-12-07 11:10:00,25.86,25.89,25.8,25.81,56300.0,17.5442,17.5645,17.5035,17.5102,56300.0
2007-12-07 11:15:00,25.83,25.9,25.8,25.84,26800.0,17.5238,17.5713,17.5035,17.5306,26800.0
2007-12-07 11:20:00,25.84,25.85,25.81,25.85,9500.0,17.5306,17.5374,17.5102,17.5374,9500.0
2007-12-07 11:25:00,25.86,25.88,25.81,25.82,23400.0,17.5442,17.5577,17.5102,17.517,23400.0
2007-12-07 11:30:00,25.83,25.84,25.81,25.81,11300.0,17.5238,17.5306,17.5102,17.5102,11300.0
2007-12-07 11:35:00,25.81,25.9,25.81,25.89,33900.0,17.5102,17.5713,17.5102,17.5645,33900.0
2007-12-07 11:40:00,25.89,25.92,25.88,25.92,20300.0,17.5645,17.5849,17.5577,17.5849,20300.0
2007-12-07 11:45:00,25.93,25.94,25.9,25.91,21300.0,17.5917,17.5984,17.5713,17.5781,21300.0
2007-12-07 11:50:00,25.9,25.91,25.86,25.88,16800.0,17.5713,17.5781,17.5442,17.5577,16800.0
2007-12-07 11:55:00,25.88,25.88,25.86,25.87,6300.0,17.5577,17.5577,17.5442,17.551,6300.0
2007-12-07 12:00:00,25.86,25.88,25.85,25.87,17200.0,17.5442,17.5577,17.5374,17.551,17200.0
2007-12-07 12:05:00,25.88,25.91,25.87,25.9,14700.0,17.5577,17.5781,17.551,17.5713,14700.0
2007-12-07 12:10:00,25.9,25.94,25.9,25.94,20600.0,17.5713,17.5984,17.5713,17.5984,20600.0
2007-12-07 12:15:00,25.93,25.96,25.93,25.96,16200.0,17.5917,17.612,17.5917,17.612,16200.0
2007-12-07 12:20:00,25.95,25.96,25.94,25.95,17500.0,17.6052,17.612,17.5984,17.6052,17500.0
2007-12-07 12:25:00,25.94,25.95,25.93,25.94,18000.0,17.5984,17.6052,17.5917,17.5984,18000.0
2007-12-07 12:30:00,25.93,25.94,25.87,25.87,26700.0,17.5917,17.5984,17.551,17.551,26700.0
2007-12-07 12:35:00,25.88,25.88,25.86,25.86,15500.0,17.5577,17.5577,17.5442,17.5442,15500.0
2007-12-07 12:40:00,25.87,25.87,25.84,25.84,22300.0,17.551,17.551,17.5306,17.5306,22300.0
2007-12-07 12:45:00,25.86,25.86,25.83,25.85,17800.0,17.5442,17.5442,17.5238,17.5374,17800.0
2007-12-07 12:50:00,25.86,25.87,25.85,25.86,7900.0,17.5442,17.551,17.5374,17.5442,7900.0
2007-12-07 12:55:00,25.85,25.86,25.82,25.82,17300.0,17.5374,17.5442,17.517,17.517,17300.0
2007-12-07 13:00:00,25.82,25.83,25.8,25.81,12300.0,17.517,17.5238,17.5035,17.5102,12300.0
2007-12-07 13:05:00,25.81,25.81,25.8,25.8,17200.0,17.5102,17.5102,17.5035,17.5035,17200.0
2007-12-07 13:10:00,25.8,25.81,25.8,25.8,7700.0,17.5035,17.5102,17.5035,17.5035,7700.0
2007-12-07 13:15:00,25.81,25.81,25.74,25.74,28500.0,17.5102,17.5102,17.4628,17.4628,28500.0
2007-12-07 13:20:00,25.75,25.76,25.67,25.67,39700.0,17.4695,17.4763,17.4153,17.4153,39700.0
2007-12-07 13:25:00,25.67,25.67,25.6,25.62,20800.0,17.4153,17.4153,17.3678,17.3813,20800.0
2007-12-07 13:30:00,25.62,25.66,25.61,25.63,19500.0,17.3813,17.4085,17.3746,17.3881,19500.0
2007-12-07 13:35:00,25.63,25.65,25.61,25.62,9900.0,17.3881,17.4017,17.3746,17.3813,9900.0
2007-12-07 13:40:00,25.63,25.74,25.62,25.73,15400.0,17.3881,17.4628,17.3813,17.456,15400.0
2007-12-07 13:45:00,25.74,25.77,25.71,25.72,15000.0,17.4628,17.4831,17.4424,17.4492,15000.0
2007-12-07 13:50:00,25.71,25.71,25.68,25.69,8100.0,17.4424,17.4424,17.422,17.4288,8100.0
2007-12-07 13:55:00,25.69,25.71,25.69,25.7,7400.0,17.4288,17.4424,17.4288,17.4356,7400.0
2007-12-07 14:00:00,25.7,25.73,25.69,25.72,7300.0,17.4356,17.456,17.4288,17.4492,7300.0
2007-12-07 14:05:00,25.72,25.75,25.7,25.71,17900.0,17.4492,17.4695,17.4356,17.4424,17900.0
2007-12-07 14:10:00,25.71,25.75,25.68,25.71,16000.0,17.4424,17.4695,17.422,17.4424,16000.0
2007-12-07 14:15:00,25.71,25.75,25.7,25.74,31400.0,17.4424,17.4695,17.4356,17.4628,31400.0
2007-12-07 14:20:00,25.74,25.74,25.72,25.73,6500.0,17.4628,17.4628,17.4492,17.456,6500.0
2007-12-07 14:25:00,25.74,25.75,25.72,25.75,6600.0,17.4628,17.4695,17.4492,17.4695,6600.0
2007-12-07 14:30:00,25.74,25.82,25.74,25.81,22300.0,17.4628,17.517,17.4628,17.5102,22300.0
2007-12-07 14:35:00,25.8,25.84,25.79,25.82,16500.0,17.5035,17.5306,17.4967,17.517,16500.0
2007-12-07 14:40:00,25.83,25.83,25.77,25.78,14100.0,17.5238,17.5238,17.4831,17.4899,14100.0
2007-12-07 14:45:00,25.78,25.78,25.74,25.75,18500.0,17.4899,17.4899,17.4628,17.4695,18500.0
2007-12-07 14:50:00,25.74,25.75,25.73,25.73,26900.0,17.4628,17.4695,17.456,17.456,26900.0
2007-12-07 14:55:00,25.74,25.78,25.71,25.72,132700.0,17.4628,17.4899,17.4424,17.4492,132700.0
2007-12-07 15:00:00,25.72,25.74,25.69,25.73,15100.0,17.4492,17.4628,17.4288,17.456,15100.0
2007-12-07 15:05:00,25.73,25.86,25.73,25.75,57200.0,17.456,17.5442,17.456,17.4695,57200.0
2007-12-07 15:10:00,25.76,25.84,25.74,25.82,26800.0,17.4763,17.5306,17.4628,17.517,26800.0
2007-12-07 15:15:00,25.81,25.82,25.77,25.77,16700.0,17.5102,17.517,17.4831,17.4831,16700.0
2007-12-07 15:20:00,25.77,25.78,25.75,25.77,8300.0,17.4831,17.4899,17.4695,17.4831,8300.0
2007-12-07 15:25:00,25.77,25.79,25.74,25.75,14500.0,17.4831,17.4967,17.4628,17.4695,14500.0
2007-12-07 15:30:00,25.77,25.77,25.72,25.74,20900.0,17.4831,17.4831,17.4492,17.4628,20900.0
2007-12-07 15:35:00,25.74,25.75,25.73,25.74,29500.0,17.4628,17.4695,17.456,17.4628,29500.0
2007-12-07 15:40:00,25.74,25.74,25.69,25.69,31200.0,17.4628,17.4628,17.4288,17.4288,31200.0
2007-12-07 15:45:00,25.7,25.7,25.67,25.69,42800.0,17.4356,17.4356,17.4153,17.4288,42800.0
2007-12-07 15:50:00,25.69,25.69,25.62,25.68,82000.0,17.4288,17.4288,17.3813,17.422,82000.0
2007-12-07 15:55:00,25.67,25.7,25.64,25.69,109800.0,17.4153,17.4356,17.3949,17.4288,109800.0
2007-12-10 09:30:00,25.71,25.87,25.61,25.64,40500.0,17.4424,17.551,17.3746,17.3949,40500.0
2007-12-10 09:35:00,25.65,25.69,25.6,25.62,7700.0,17.4017,17.4288,17.3678,17.3813,7700.0
2007-12-10 09:40:00,25.61,25.85,25.57,25.78,34300.0,17.3746,17.5374,17.3474,17.4899,34300.0
2007-12-10 09:45:00,25.76,25.83,25.74,25.8,11900.0,17.4763,17.5238,17.4628,17.5035,11900.0
2007-12-10 09:50:00,25.8,25.89,25.8,25.87,23000.0,17.5035,17.5645,17.5035,17.551,23000.0
2007-12-10 09:55:00,25.87,25.94,25.87,25.93,27700.0,17.551,17.5984,17.551,17.5917,27700.0
2007-12-10 10:00:00,25.93,25.99,25.88,25.94,29700.0,17.5917,17.6324,17.5577,17.5984,29700.0
2007-12-10 10:05:00,25.93,25.96,25.88,25.94,24100.0,17.5917,17.612,17.5577,17.5984,24100.0
2007-12-10 10:10:00,25.95,25.98,25.91,25.91,21200.0,17.6052,17.6256,17.5781,17.5781,21200.0
2007-12-10 10:15:00,25.9,25.95,25.86,25.93,17100.0,17.5713,17.6052,17.5442,17.5917,17100.0
2007-12-10 10:20:00,25.95,25.98,25.93,25.96,14500.0,17.6052,17.6256,17.5917,17.612,14500.0
2007-12-10 10:25:00,25.96,25.96,25.88,25.9,15800.0,17.612,17.612,17.5577,17.5713,15800.0
2007-12-10 10:30:00,25.88,25.98,25.87,25.93,25800.0,17.5577,17.6256,17.551,17.5917,25800.0
2007-12-10 10:35:00,25.91,25.97,25.86,25.97,19000.0,17.5781,17.6188,17.5442,17.6188,19000.0
2007-12-10 10:40:00,25.95,26.03,25.92,26.0,31800.0,17.6052,17.6595,17.5849,17.6391,31800.0
2007-12-10 10:45:00,26.0,26.03,25.99,26.03,28500.0,17.6391,17.6595,17.6324,17.6595,28500.0
2007-12-10 10:50:00,26.03,26.04,26.0,26.02,23600.0,17.6595,17.6663,17.6391,17.6527,23600.0
2007-12-10 10:55:00,26.03,26.06,25.99,26.02,43200.0,17.6595,17.6799,17.6324,17.6527,43200.0
2007-12-10 11:00:00,26.02,26.09,26.02,26.08,41000.0,17.6527,17.7002,17.6527,17.6934,41000.0
2007-12-10 11:05:00,26.07,26.09,26.06,26.09,8700.0,17.6866,17.7002,17.6799,17.7002,8700.0
2007-12-10 11:10:00,26.09,26.12,26.03,26.03,33500.0,17.7002,17.7206,17.6595,17.6595,33500.0
2007-12-10 11:15:00,26.03,26.09,26.0,26.05,29500.0,17.6595,17.7002,17.6391,17.6731,29500.0
2007-12-10 11:20:00,26.04,26.06,25.92,25.96,54500.0,17.6663,17.6799,17.5849,17.612,54500.0
2007-12-10 11:25:00,25.97,25.97,25.91,25.92,18400.0,17.6188,17.6188,17.5781,17.5849,18400.0
2007-12-10 11:30:00,25.91,25.96,25.91,25.92,20000.0,17.5781,17.612,17.5781,17.5849,20000.0
2007-12-10 11:35:00,25.93,25.96,25.91,25.94,15500.0,17.5917,17.612,17.5781,17.5984,15500.0
2007-12-10 11:40:00,25.93,25.94,25.91,25.91,9600.0,17.5917,17.5984,17.5781,17.5781,9600.0
2007-12-10 11:45:00,25.92,25.92,25.77,25.77,45200.0,17.5849,17.5849,17.4831,17.4831,45200.0
2007-12-10 11:50:00,25.77,25.81,25.75,25.8,44300.0,17.4831,17.5102,17.4695,17.5035,44300.0
2007-12-10 11:55:00,25.79,25.79,25.72,25.73,81100.0,17.4967,17.4967,17.4492,17.456,81100.0
2007-12-10 12:00:00,25.73,25.74,25.7,25.7,18400.0,17.456,17.4628,17.4356,17.4356,18400.0
2007-12-10 12:05:00,25.7,25.72,25.69,25.7,22300.0,17.4356,17.4492,17.4288,17.4356,22300.0
2007-12-10 12:10:00,25.72,25.74,25.71,25.73,12300.0,17.4492,17.4628,17.4424,17.456,12300.0
2007-12-10 12:15:00,25.73,25.76,25.72,25.73,22800.0,17.456,17.4763,17.4492,17.456,22800.0
2007-12-10 12:20:00,25.72,25.74,25.69,25.74,14400.0,17.4492,17.4628,17.4288,17.4628,14400.0
2007-12-10 12:25:00,25.75,25.79,25.73,25.74,32400.0,17.4695,17.4967,17.456,17.4628,32400.0
2007-12-10 12:30:00,25.73,25.78,25.73,25.77,13000.0,17.456,17.4899,17.456,17.4831,13000.0
2007-12-10 12:35:00,25.77,25.77,25.73,25.76,30400.0,17.4831,17.4831,17.456,17.4763,30400.0
2007-12-10 12:40:00,25.76,25.8,25.73,25.8,27400.0,17.4763,17.5035,17.456,17.5035,27400.0
2007-12-10 12:45:00,25.79,25.82,25.78,25.82,22800.0,17.4967,17.517,17.4899,17.517,22800.0
2007-12-10 12:50:00,25.81,25.82,25.79,25.81,8400.0,17.5102,17.517,17.4967,17.5102,8400.0
2007-12-10 12:55:00,25.81,25.85,25.8,25.82,22300.0,17.5102,17.5374,17.5035,17.517,22300.0
2007-12-10 13:00:00,25.81,25.85,25.81,25.85,13000.0,17.5102,17.5374,17.5102,17.5374,13000.0
2007-12-10 13:05:00,25.84,25.89,25.81,25.88,16800.0,17.5306,17.5645,17.5102,17.5577,16800.0
2007-12-10 13:10:00,25.88,25.9,25.86,25.88,16700.0,17.5577,17.5713,17.5442,17.5577,16700.0
2007-12-10 13:15:00,25.88,25.96,25.86,25.95,49900.0,17.5577,17.612,17.5442,17.6052,49900.0
2007-12-10 13:20:00,25.95,25.96,25.88,25.89,30600.0,17.6052,17.612,17.5577,17.5645,30600.0
2007-12-10 13:25:00,25.89,25.89,25.85,25.85,6700.0,17.5645,17.5645,17.5374,17.5374,6700.0
2007-12-10 13:30:00,25.86,25.86,25.83,25.83,8300.0,17.5442,17.5442,17.5238,17.5238,8300.0
2007-12-10 13:35:00,25.84,25.88,25.82,25.84,15900.0,17.5306,17.5577,17.517,17.5306,15900.0
2007-12-10 13:40:00,25.84,25.86,25.82,25.84,7500.0,17.5306,17.5442,17.517,17.5306,7500.0
2007-12-10 13:45:00,25.84,25.84,25.81,25.82,7900.0,17.5306,17.5306,17.5102,17.517,7900.0
2007-12-10 13:50:00,25.82,25.83,25.76,25.77,15200.0,17.517,17.5238,17.4763,17.4831,15200.0
2007-12-10 13:55:00,25.78,25.82,25.74,25.76,40200.0,17.4899,17.517,17.4628,17.4763,40200.0
2007-12-10 14:00:00,25.77,25.78,25.74,25.77,19700.0,17.4831,17.4899,17.4628,17.4831,19700.0
2007-12-10 14:05:00,25.75,25.8,25.74,25.8,13500.0,17.4695,17.5035,17.4628,17.5035,13500.0
2007-12-10 14:10:00,25.81,25.81,25.77,25.79,20400.0,17.5102,17.5102,17.4831,17.4967,20400.0
2007-12-10 14:15:00,25.78,25.81,25.77,25.79,19900.0,17.4899,17.5102,17.4831,17.4967,19900.0
2007-12-10 14:20:00,25.79,25.83,25.77,25.79,31700.0,17.4967,17.5238,17.4831,17.4967,31700.0
2007-12-10 14:25:00,25.78,25.82,25.77,25.82,20800.0,17.4899,17.517,17.4831,17.517,20800.0
2007-12-10 14:30:00,25.81,25.85,25.8,25.81,10000.0,17.5102,17.5374,17.5035,17.5102,10000.0
2007-12-10 14:35:00,25.82,25.83,25.8,25.81,8400.0,17.517,17.5238,17.5035,17.5102,8400.0
2007-12-10 14:40:00,25.8,25.82,25.79,25.81,16500.0,17.5035,17.517,17.4967,17.5102,16500.0
2007-12-10 14:45:00,25.82,25.86,25.81,25.83,18200.0,17.517,17.5442,17.5102,17.5238,18200.0
2007-12-10 14:50:00,25.84,25.84,25.77,25.77,23400.0,17.5306,17.5306,17.4831,17.4831,23400.0
2007-12-10 14:55:00,25.77,25.77,25.71,25.76,38600.0,17.4831,17.4831,17.4424,17.4763,38600.0
2007-12-10 15:00:00,25.76,25.78,25.73,25.74,34500.0,17.4763,17.4899,17.456,17.4628,34500.0
2007-12-10 15:05:00,25.75,25.79,25.73,25.78,24900.0,17.4695,17.4967,17.456,17.4899,24900.0
2007-12-10 15:10:00,25.78,25.79,25.75,25.78,13400.0,17.4899,17.4967,17.4695,17.4899,13400.0
2007-12-10 15:15:00,25.78,25.79,25.75,25.75,18800.0,17.4899,17.4967,17.4695,17.4695,18800.0
2007-12-10 15:20:00,25.75,25.78,25.75,25.77,19300.0,17.4695,17.4899,17.4695,17.4831,19300.0
2007-12-10 15:25:00,25.77,25.81,25.77,25.79,16600.0,17.4831,17.5102,17.4831,17.4967,16600.0
2007-12-10 15:30:00,25.8,25.82,25.79,25.81,62700.0,17.5035,17.517,17.4967,17.5102,62700.0
2007-12-10 15:35:00,25.82,25.85,25.81,25.85,27500.0,17.517,17.5374,17.5102,17.5374,27500.0
2007-12-10 15:40:00,25.84,25.85,25.82,25.83,60900.0,17.5306,17.5374,17.517,17.5238,60900.0
2007-12-10 15:45:00,25.83,25.85,25.8,25.85,69500.0,17.5238,17.5374,17.5035,17.5374,69500.0
2007-12-10 15:50:00,25.85,25.9,25.84,25.89,45400.0,17.5374,17.5713,17.5306,17.5645,45400.0
2007-12-10 15:55:00,25.89,25.91,25.86,25.89,132900.0,17.5645,17.5781,17.5442,17.5645,132900.0
2007-12-11 09:30:00,25.99,26.0,25.84,25.84,50200.0,17.6324,17.6391,17.5306,17.5306,50200.0
2007-12-11 09:35:00,25.83,25.84,25.78,25.8,16000.0,17.5238,17.5306,17.4899,17.5035,16000.0
2007-12-11 09:40:00,25.8,25.88,25.79,25.86,51400.0,17.5035,17.5577,17.4967,17.5442,51400.0
2007-12-11 09:45:00,25.86,25.88,25.82,25.83,37300.0,17.5442,17.5577,17.517,17.5238,37300.0
2007-12-11 09:50:00,25.82,25.83,25.78,25.8,32300.0,17.517,17.5238,17.4899,17.5035,32300.0
2007-12-11 09:55:00,25.8,25.86,25.8,25.81,36900.0,17.5035,17.5442,17.5035,17.5102,36900.0
2007-12-11 10:00:00,25.81,25.92,25.81,25.92,21100.0,17.5102,17.5849,17.5102,17.5849,21100.0
2007-12-11 10:05:00,25.92,25.93,25.9,25.92,11200.0,17.5849,17.5917,17.5713,17.5849,11200.0
2007-12-11 10:10:00,25.92,25.92,25.89,25.89,17000.0,17.5849,17.5849,17.5645,17.5645,17000.0
2007-12-11 10:15:00,25.9,25.91,25.87,25.9,46300.0,17.5713,17.5781,17.551,17.5713,46300.0
2007-12-11 10:20:00,25.9,25.94,25.89,25.94,24900.0,17.5713,17.5984,17.5645,17.5984,24900.0
2007-12-11 10:25:00,25.93,25.93,25.89,25.9,27700.0,17.5917,17.5917,17.5645,17.5713,27700.0
2007-12-11 10:30:00,25.9,25.91,25.85,25.85,26400.0,17.5713,17.5781,17.5374,17.5374,26400.0
2007-12-11 10:35:00,25.86,25.86,25.83,25.83,30300.0,17.5442,17.5442,17.5238,17.5238,30300.0
2007-12-11 10:40:00,25.83,25.87,25.81,25.86,30400.0,17.5238,17.551,17.5102,17.5442,30400.0
2007-12-11 10:45:00,25.86,25.86,25.8,25.8,29400.0,17.5442,17.5442,17.5035,17.5035,29400.0
2007-12-11 10:50:00,25.79,25.8,25.78,25.78,13000.0,17.4967,17.5035,17.4899,17.4899,13000.0
2007-12-11 10:55:00,25.78,25.83,25.78,25.78,38500.0,17.4899,17.5238,17.4899,17.4899,38500.0
2007-12-11 11:00:00,25.78,25.79,25.76,25.78,14000.0,17.4899,17.4967,17.4763,17.4899,14000.0
2007-12-11 11:05:00,25.79,25.83,25.79,25.83,40800.0,17.4967,17.5238,17.4967,17.5238,40800.0
2007-12-11 11:10:00,25.83,25.86,25.83,25.85,30900.0,17.5238,17.5442,17.5238,17.5374,30900.0
2007-12-11 11:15:00,25.85,25.86,25.84,25.86,12500.0,17.5374,17.5442,17.5306,17.5442,12500.0
2007-12-11 11:20:00,25.86,25.88,25.85,25.88,10700.0,17.5442,17.5577,17.5374,17.5577,10700.0
2007-12-11 11:25:00,25.87,25.88,25.86,25.87,24200.0,17.551,17.5577,17.5442,17.551,24200.0
2007-12-11 11:30:00,25.86,25.88,25.86,25.87,5000.0,17.5442,17.5577,17.5442,17.551,5000.0
2007-12-11 11:35:00,25.88,25.89,25.86,25.86,24000.0,17.5577,17.5645,17.5442,17.5442,24000.0
2007-12-11 11:40:00,25.86,25.87,25.85,25.86,16800.0,17.5442,17.551,17.5374,17.5442,16800.0
2007-12-11 11:45:00,25.86,25.87,25.85,25.87,14600.0,17.5442,17.551,17.5374,17.551,14600.0
2007-12-11 11:50:00,25.87,25.89,25.86,25.88,13900.0,17.551,17.5645,17.5442,17.5577,13900.0
2007-12-11 11:55:00,25.88,25.91,25.87,25.9,32500.0,17.5577,17.5781,17.551,17.5713,32500.0
2007-12-11 12:00:00,25.9,25.91,25.89,25.91,19400.0,17.5713,17.5781,17.5645,17.5781,19400.0
2007-12-11 12:05:00,25.9,25.91,25.89,25.91,16000.0,17.5713,17.5781,17.5645,17.5781,16000.0
2007-12-11 12:10:00,25.91,25.91,25.88,25.9,18800.0,17.5781,17.5781,17.5577,17.5713,18800.0
2007-12-11 12:15:00,25.9,25.91,25.89,25.9,5600.0,17.5713,17.5781,17.5645,17.5713,5600.0
2007-12-11 12:20:00,25.9,25.93,25.88,25.92,71800.0,17.5713,17.5917,17.5577,17.5849,71800.0
2007-12-11 12:25:00,25.92,25.92,25.89,25.9,13900.0,17.5849,17.5849,17.5645,17.5713,13900.0
2007-12-11 12:30:00,25.9,25.9,25.89,25.89,17100.0,17.5713,17.5713,17.5645,17.5645,17100.0
2007-12-11 12:35:00,25.89,25.93,25.89,25.93,27800.0,17.5645,17.5917,17.5645,17.5917,27800.0
2007-12-11 12:40:00,25.93,25.97,25.92,25.96,37900.0,17.5917,17.6188,17.5849,17.612,37900.0
2007-12-11 12:45:00,25.97,25.97,25.9,25.9,30000.0,17.6188,17.6188,17.5713,17.5713,30000.0
2007-12-11 12:50:00,25.9,25.92,25.9,25.91,17200.0,17.5713,17.5849,17.5713,17.5781,17200.0
2007-12-11 12:55:00,25.91,25.93,25.89,25.93,18200.0,17.5781,17.5917,17.5645,17.5917,18200.0
2007-12-11 13:00:00,25.93,25.95,25.92,25.93,18500.0,17.5917,17.6052,17.5849,17.5917,18500.0
2007-12-11 13:05:00,25.92,25.95,25.92,25.95,12900.0,17.5849,17.6052,17.5849,17.6052,12900.0
2007-12-11 13:10:00,25.95,25.95,25.93,25.94,20800.0,17.6052,17.6052,17.5917,17.5984,20800.0
2007-12-11 13:15:00,25.94,25.94,25.9,25.94,22700.0,17.5984,17.5984,17.5713,17.5984,22700.0
2007-12-11 13:20:00,25.93,26.0,25.93,26.0,27800.0,17.5917,17.6391,17.5917,17.6391,27800.0
2007-12-11 13:25:00,26.0,26.0,25.94,25.95,41300.0,17.6391,17.6391,17.5984,17.6052,41300.0
2007-12-11 13:30:00,25.95,25.97,25.94,25.95,25100.0,17.6052,17.6188,17.5984,17.6052,25100.0
2007-12-11 13:35:00,25.95,25.95,25.94,25.95,11100.0,17.6052,17.6052,17.5984,17.6052,11100.0
2007-12-11 13:40:00,25.95,25.98,25.95,25.98,19900.0,17.6052,17.6256,17.6052,17.6256,19900.0
2007-12-11 13:45:00,25.99,26.04,25.98,26.01,47600.0,17.6324,17.6663,17.6256,17.6459,47600.0
2007-12-11 13:50:00,26.01,26.02,25.92,25.98,36300.0,17.6459,17.6527,17.5849,17.6256,36300.0
2007-12-11 13:55:00,25.99,26.02,25.99,26.02,12300.0,17.6324,17.6527,17.6324,17.6527,12300.0
2007-12-11 14:00:00,26.03,26.03,25.95,25.96,30300.0,17.6595,17.6595,17.6052,17.612,30300.0
2007-12-11 14:05:00,25.97,25.97,25.9,25.93,39100.0,17.6188,17.6188,17.5713,17.5917,39100.0
2007-12-11 14:10:00,25.93,26.05,25.93,26.0,67900.0,17.5917,17.6731,17.5917,17.6391,67900.0
2007-12-11 14:15:00,26.01,26.04,25.51,25.7,170300.0,17.6459,17.6663,17.3067,17.4356,170300.0
2007-12-11 14:20:00,25.7,25.74,25.26,25.41,98300.0,17.4356,17.4628,17.1371,17.2389,98300.0
2007-12-11 14:25:00,25.39,25.51,25.26,25.45,102400.0,17.2253,17.3067,17.1371,17.266,102400.0
2007-12-11 14:30:00,25.45,25.48,25.31,25.45,92500.0,17.266,17.2864,17.171,17.266,92500.0
2007-12-11 14:35:00,25.46,25.46,25.25,25.33,89000.0,17.2728,17.2728,17.1303,17.1846,89000.0
2007-12-11 14:40:00,25.32,25.35,25.26,25.32,98000.0,17.1778,17.1982,17.1371,17.1778,98000.0
2007-12-11 14:45:00,25.31,25.38,25.27,25.37,43900.0,17.171,17.2185,17.1439,17.2117,43900.0
2007-12-11 14:50:00,25.37,25.45,25.36,25.44,58800.0,17.2117,17.266,17.205,17.2592,58800.0
2007-12-11 14:55:00,25.45,25.49,25.44,25.48,56600.0,17.266,17.2931,17.2592,17.2864,56600.0
2007-12-11 15:00:00,25.48,25.48,25.38,25.42,132500.0,17.2864,17.2864,17.2185,17.2457,132500.0
2007-12-11 15:05:00,25.41,25.45,25.38,25.41,53500.0,17.2389,17.266,17.2185,17.2389,53500.0
2007-12-11 15:10:00,25.4,25.44,25.34,25.37,71400.0,17.2321,17.2592,17.1914,17.2117,71400.0
2007-12-11 15:15:00,25.37,25.43,25.29,25.31,97700.0,17.2117,17.2524,17.1575,17.171,97700.0
2007-12-11 15:20:00,25.31,25.34,25.27,25.32,73700.0,17.171,17.1914,17.1439,17.1778,73700.0
2007-12-11 15:25:00,25.33,25.39,25.3,25.37,113500.0,17.1846,17.2253,17.1642,17.2117,113500.0
2007-12-11 15:30:00,25.36,25.42,25.36,25.37,100000.0,17.205,17.2457,17.205,17.2117,100000.0
2007-12-11 15:35:00,25.38,25.4,25.25,25.25,96100.0,17.2185,17.2321,17.1303,17.1303,96100.0
2007-12-11 15:40:00,25.25,25.28,25.22,25.24,97700.0,17.1303,17.1507,17.11,17.1235,97700.0
2007-12-11 15:45:00,25.25,25.25,25.11,25.13,80700.0,17.1303,17.1303,17.0353,17.0489,80700.0
2007-12-11 15:50:00,25.13,25.23,25.11,25.2,154500.0,17.0489,17.1168,17.0353,17.0964,154500.0
2007-12-11 15:55:00,25.2,25.4,25.18,25.24,336700.0,17.0964,17.2321,17.0828,17.1235,336700.0
2007-12-12 09:30:00,25.87,26.1,25.84,26.03,72100.0,17.551,17.707,17.5306,17.6595,72100.0
2007-12-12 09:35:00,26.07,26.07,25.86,25.89,41200.0,17.6866,17.6866,17.5442,17.5645,41200.0
2007-12-12 09:40:00,25.89,25.93,25.73,25.77,60300.0,17.5645,17.5917,17.456,17.4831,60300.0
2007-12-12 09:45:00,25.77,25.87,25.6,25.67,72800.0,17.4831,17.551,17.3678,17.4153,72800.0
2007-12-12 09:50:00,25.66,25.82,25.66,25.82,50800.0,17.4085,17.517,17.4085,17.517,50800.0
2007-12-12 09:55:00,25.81,25.84,25.75,25.81,34600.0,17.5102,17.5306,17.4695,17.5102,34600.0
2007-12-12 10:00:00,25.81,25.81,25.63,25.63,37400.0,17.5102,17.5102,17.3881,17.3881,37400.0
2007-12-12 10:05:00,25.63,25.74,25.62,25.62,34300.0,17.3881,17.4628,17.3813,17.3813,34300.0
2007-12-12 10:10:00,25.62,25.72,25.58,25.72,33500.0,17.3813,17.4492,17.3542,17.4492,33500.0
2007-12-12 10:15:00,25.72,25.77,25.71,25.76,26800.0,17.4492,17.4831,17.4424,17.4763,26800.0
2007-12-12 10:20:00,25.77,25.77,25.71,25.71,44300.0,17.4831,17.4831,17.4424,17.4424,44300.0
2007-12-12 10:25:00,25.7,25.72,25.64,25.68,22400.0,17.4356,17.4492,17.3949,17.422,22400.0
2007-12-12 10:30:00,25.68,25.68,25.61,25.63,18900.0,17.422,17.422,17.3746,17.3881,18900.0
2007-12-12 10:35:00,25.63,25.65,25.56,25.59,29100.0,17.3881,17.4017,17.3406,17.361,29100.0
2007-12-12 10:40:00,25.58,25.66,25.57,25.61,51500.0,17.3542,17.4085,17.3474,17.3746,51500.0
2007-12-12 10:45:00,25.6,25.64,25.46,25.47,26000.0,17.3678,17.3949,17.2728,17.2796,26000.0
2007-12-12 10:50:00,25.47,25.52,25.46,25.5,17500.0,17.2796,17.3135,17.2728,17.2999,17500.0
2007-12-12 10:55:00,25.48,25.5,25.43,25.43,20600.0,17.2864,17.2999,17.2524,17.2524,20600.0
2007-12-12 11:00:00,25.44,25.53,25.42,25.53,20000.0,17.2592,17.3203,17.2457,17.3203,20000.0
2007-12-12 11:05:00,25.52,25.55,25.47,25.54,22300.0,17.3135,17.3339,17.2796,17.3271,22300.0
2007-12-12 11:10:00,25.55,25.57,25.53,25.55,22700.0,17.3339,17.3474,17.3203,17.3339,22700.0
2007-12-12 11:15:00,25.55,25.55,25.42,25.46,35400.0,17.3339,17.3339,17.2457,17.2728,35400.0
2007-12-12 11:20:00,25.45,25.46,25.4,25.41,20700.0,17.266,17.2728,17.2321,17.2389,20700.0
2007-12-12 11:25:00,25.42,25.44,25.38,25.38,21200.0,17.2457,17.2592,17.2185,17.2185,21200.0
2007-12-12 11:30:00,25.39,25.53,25.38,25.53,37900.0,17.2253,17.3203,17.2185,17.3203,37900.0
2007-12-12 11:35:00,25.53,25.62,25.53,25.62,43100.0,17.3203,17.3813,17.3203,17.3813,43100.0
2007-12-12 11:40:00,25.62,25.66,25.59,25.59,18200.0,17.3813,17.4085,17.361,17.361,18200.0
2007-12-12 11:45:00,25.6,25.61,25.53,25.56,25400.0,17.3678,17.3746,17.3203,17.3406,25400.0
2007-12-12 11:50:00,25.55,25.6,25.5,25.56,30400.0,17.3339,17.3678,17.2999,17.3406,30400.0
2007-12-12 11:55:00,25.56,25.58,25.53,25.55,13500.0,17.3406,17.3542,17.3203,17.3339,13500.0
2007-12-12 12:00:00,25.54,25.57,25.48,25.48,22000.0,17.3271,17.3474,17.2864,17.2864,22000.0
2007-12-12 12:05:00,25.48,25.49,25.4,25.42,26600.0,17.2864,17.2931,17.2321,17.2457,26600.0
2007-12-12 12:10:00,25.41,25.44,25.39,25.42,21100.0,17.2389,17.2592,17.2253,17.2457,21100.0
2007-12-12 12:15:00,25.41,25.47,25.4,25.45,15200.0,17.2389,17.2796,17.2321,17.266,15200.0
2007-12-12 12:20:00,25.44,25.49,25.44,25.49,14300.0,17.2592,17.2931,17.2592,17.2931,14300.0
2007-12-12 12:25:00,25.49,25.5,25.45,25.47,13400.0,17.2931,17.2999,17.266,17.2796,13400.0
2007-12-12 12:30:00,25.47,25.47,25.38,25.39,19200.0,17.2796,17.2796,17.2185,17.2253,19200.0
2007-12-12 12:35:00,25.39,25.39,25.29,25.33,41400.0,17.2253,17.2253,17.1575,17.1846,41400.0
2007-12-12 12:40:00,25.34,25.34,25.26,25.3,23000.0,17.1914,17.1914,17.1371,17.1642,23000.0
2007-12-12 12:45:00,25.3,25.32,25.25,25.28,36400.0,17.1642,17.1778,17.1303,17.1507,36400.0
2007-12-12 12:50:00,25.27,25.28,25.25,25.25,25800.0,17.1439,17.1507,17.1303,17.1303,25800.0
2007-12-12 12:55:00,25.25,25.32,25.25,25.32,17300.0,17.1303,17.1778,17.1303,17.1778,17300.0
2007-12-12 13:00:00,25.32,25.34,25.25,25.27,20000.0,17.1778,17.1914,17.1303,17.1439,20000.0
2007-12-12 13:05:00,25.28,25.31,25.27,25.29,18600.0,17.1507,17.171,17.1439,17.1575,18600.0
2007-12-12 13:10:00,25.29,25.35,25.28,25.32,28900.0,17.1575,17.1982,17.1507,17.1778,28900.0
2007-12-12 13:15:00,25.32,25.32,25.25,25.28,19900.0,17.1778,17.1778,17.1303,17.1507,19900.0
2007-12-12 13:20:00,25.29,25.34,25.28,25.34,16400.0,17.1575,17.1914,17.1507,17.1914,16400.0
2007-12-12 13:25:00,25.33,25.35,25.26,25.27,25600.0,17.1846,17.1982,17.1371,17.1439,25600.0
2007-12-12 13:30:00,25.28,25.34,25.26,25.27,26900.0,17.1507,17.1914,17.1371,17.1439,26900.0
2007-12-12 13:35:00,25.28,25.39,25.28,25.39,32600.0,17.1507,17.2253,17.1507,17.2253,32600.0
2007-12-12 13:40:00,25.39,25.46,25.38,25.4,40700.0,17.2253,17.2728,17.2185,17.2321,40700.0
2007-12-12 13:45:00,25.39,25.41,25.37,25.41,26700.0,17.2253,17.2389,17.2117,17.2389,26700.0
2007-12-12 13:50:00,25.41,25.41,25.33,25.33,24600.0,17.2389,17.2389,17.1846,17.1846,24600.0
2007-12-12 13:55:00,25.34,25.39,25.31,25.38,21700.0,17.1914,17.2253,17.171,17.2185,21700.0
2007-12-12 14:00:00,25.39,25.39,25.31,25.34,26400.0,17.2253,17.2253,17.171,17.1914,26400.0
2007-12-12 14:05:00,25.33,25.41,25.33,25.38,35400.0,17.1846,17.2389,17.1846,17.2185,35400.0
2007-12-12 14:10:00,25.39,25.41,25.35,25.41,28400.0,17.2253,17.2389,17.1982,17.2389,28400.0
2007-12-12 14:15:00,25.42,25.42,25.39,25.39,33600.0,17.2457,17.2457,17.2253,17.2253,33600.0
2007-12-12 14:20:00,25.39,25.4,25.31,25.33,64200.0,17.2253,17.2321,17.171,17.1846,64200.0
2007-12-12 14:25:00,25.33,25.35,25.33,25.34,37400.0,17.1846,17.1982,17.1846,17.1914,37400.0
2007-12-12 14:30:00,25.35,25.35,25.28,25.33,50300.0,17.1982,17.1982,17.1507,17.1846,50300.0
2007-12-12 14:35:00,25.34,25.35,25.31,25.34,50200.0,17.1914,17.1982,17.171,17.1914,50200.0
2007-12-12 14:40:00,25.35,25.35,25.31,25.34,55000.0,17.1982,17.1982,17.171,17.1914,55000.0
2007-12-12 14:45:00,25.33,25.38,25.33,25.38,52700.0,17.1846,17.2185,17.1846,17.2185,52700.0
2007-12-12 14:50:00,25.38,25.4,25.34,25.34,25800.0,17.2185,17.2321,17.1914,17.1914,25800.0
2007-12-12 14:55:00,25.35,25.43,25.32,25.32,75600.0,17.1982,17.2524,17.1778,17.1778,75600.0
2007-12-12 15:00:00,25.32,25.32,25.15,25.2,80400.0,17.1778,17.1778,17.0625,17.0964,80400.0
2007-12-12 15:05:00,25.2,25.24,25.19,25.22,60600.0,17.0964,17.1235,17.0896,17.11,60600.0
2007-12-12 15:10:00,25.22,25.22,25.1,25.13,93400.0,17.11,17.11,17.0286,17.0489,93400.0
2007-12-12 15:15:00,25.12,25.18,25.02,25.18,101600.0,17.0421,17.0828,16.9743,17.0828,101600.0
2007-12-12 15:20:00,25.18,25.24,25.14,25.14,114500.0,17.0828,17.1235,17.0557,17.0557,114500.0
2007-12-12 15:25:00,25.14,25.26,25.14,25.24,73100.0,17.0557,17.1371,17.0557,17.1235,73100.0
2007-12-12 15:30:00,25.24,25.27,25.17,25.2,89100.0,17.1235,17.1439,17.0761,17.0964,89100.0
2007-12-12 15:35:00,25.2,25.22,25.12,25.21,104000.0,17.0964,17.11,17.0421,17.1032,104000.0
2007-12-12 15:40:00,25.2,25.26,25.19,25.24,60200.0,17.0964,17.1371,17.0896,17.1235,60200.0
2007-12-12 15:45:00,25.24,25.48,25.24,25.46,109500.0,17.1235,17.2864,17.1235,17.2728,109500.0
2007-12-12 15:50:00,25.46,25.53,25.42,25.51,118800.0,17.2728,17.3203,17.2457,17.3067,118800.0
2007-12-12 15:55:00,25.51,25.57,25.48,25.51,145800.0,17.3067,17.3474,17.2864,17.3067,145800.0
2007-12-13 09:30:00,25.37,25.47,25.33,25.39,40600.0,17.2117,17.2796,17.1846,17.2253,40600.0
2007-12-13 09:35:00,25.37,25.41,25.26,25.27,27400.0,17.2117,17.2389,17.1371,17.1439,27400.0
2007-12-13 09:40:00,25.31,25.34,25.21,25.23,34600.0,17.171,17.1914,17.1032,17.1168,34600.0
2007-12-13 09:45:00,25.23,25.24,25.13,25.17,54100.0,17.1168,17.1235,17.0489,17.0761,54100.0
2007-12-13 09:50:00,25.15,25.17,25.09,25.13,48800.0,17.0625,17.0761,17.0218,17.0489,48800.0
2007-12-13 09:55:00,25.14,25.16,25.09,25.11,47200.0,17.0557,17.0693,17.0218,17.0353,47200.0
2007-12-13 10:00:00,25.09,25.17,25.03,25.1,96300.0,17.0218,17.0761,16.9811,17.0286,96300.0
2007-12-13 10:05:00,25.12,25.16,25.08,25.14,29500.0,17.0421,17.0693,17.015,17.0557,29500.0
2007-12-13 10:10:00,25.13,25.26,25.13,25.2,325400.0,17.0489,17.1371,17.0489,17.0964,325400.0
2007-12-13 10:15:00,25.2,25.34,25.19,25.28,81100.0,17.0964,17.1914,17.0896,17.1507,81100.0
2007-12-13 10:20:00,25.29,25.39,25.29,25.29,86800.0,17.1575,17.2253,17.1575,17.1575,86800.0
2007-12-13 10:25:00,25.3,25.3,25.22,25.23,47900.0,17.1642,17.1642,17.11,17.1168,47900.0
2007-12-13 10:30:00,25.23,25.29,25.2,25.2,58800.0,17.1168,17.1575,17.0964,17.0964,58800.0
2007-12-13 10:35:00,25.2,25.26,25.2,25.26,30700.0,17.0964,17.1371,17.0964,17.1371,30700.0
2007-12-13 10:40:00,25.25,25.37,25.25,25.35,71600.0,17.1303,17.2117,17.1303,17.1982,71600.0
2007-12-13 10:45:00,25.34,25.35,25.28,25.35,24000.0,17.1914,17.1982,17.1507,17.1982,24000.0
2007-12-13 10:50:00,25.35,25.36,25.29,25.3,16400.0,17.1982,17.205,17.1575,17.1642,16400.0
2007-12-13 10:55:00,25.29,25.34,25.2,25.23,65500.0,17.1575,17.1914,17.0964,17.1168,65500.0
2007-12-13 11:00:00,25.22,25.28,25.21,25.27,28100.0,17.11,17.1507,17.1032,17.1439,28100.0
2007-12-13 11:05:00,25.26,25.31,25.2,25.3,46900.0,17.1371,17.171,17.0964,17.1642,46900.0
2007-12-13 11:10:00,25.29,25.36,25.22,25.24,34600.0,17.1575,17.205,17.11,17.1235,34600.0
2007-12-13 11:15:00,25.24,25.26,25.19,25.2,34500.0,17.1235,17.1371,17.0896,17.0964,34500.0
2007-12-13 11:20:00,25.2,25.22,25.18,25.18,27400.0,17.0964,17.11,17.0828,17.0828,27400.0
2007-12-13 11:25:00,25.19,25.23,25.18,25.22,32400.0,17.0896,17.1168,17.0828,17.11,32400.0
2007-12-13 11:30:00,25.22,25.25,25.2,25.23,23700.0,17.11,17.1303,17.0964,17.1168,23700.0
2007-12-13 11:35:00,25.24,25.28,25.21,25.28,22200.0,17.1235,17.1507,17.1032,17.1507,22200.0
2007-12-13 11:40:00,25.27,25.3,25.19,25.2,51600.0,17.1439,17.1642,17.0896,17.0964,51600.0
2007-12-13 11:45:00,25.2,25.24,25.19,25.21,22900.0,17.0964,17.1235,17.0896,17.1032,22900.0
2007-12-13 11:50:00,25.2,25.27,25.19,25.2,38700.0,17.0964,17.1439,17.0896,17.0964,38700.0
2007-12-13 11:55:00,25.2,25.21,25.18,25.21,25200.0,17.0964,17.1032,17.0828,17.1032,25200.0
2007-12-13 12:00:00,25.2,25.21,25.16,25.18,21300.0,17.0964,17.1032,17.0693,17.0828,21300.0
2007-12-13 12:05:00,25.18,25.22,25.18,25.21,12100.0,17.0828,17.11,17.0828,17.1032,12100.0
2007-12-13 12:10:00,25.21,25.21,25.19,25.2,17000.0,17.1032,17.1032,17.0896,17.0964,17000.0
2007-12-13 12:15:00,25.19,25.2,25.16,25.17,22200.0,17.0896,17.0964,17.0693,17.0761,22200.0
2007-12-13 12:20:00,25.17,25.18,25.14,25.16,40100.0,17.0761,17.0828,17.0557,17.0693,40100.0
2007-12-13 12:25:00,25.16,25.17,25.15,25.15,12300.0,17.0693,17.0761,17.0625,17.0625,12300.0
2007-12-13 12:30:00,25.14,25.14,25.1,25.12,24900.0,17.0557,17.0557,17.0286,17.0421,24900.0
2007-12-13 12:35:00,25.12,25.12,25.08,25.1,24400.0,17.0421,17.0421,17.015,17.0286,24400.0
2007-12-13 12:40:00,25.09,25.09,25.04,25.05,25200.0,17.0218,17.0218,16.9879,16.9946,25200.0
2007-12-13 12:45:00,25.05,25.09,25.05,25.08,15000.0,16.9946,17.0218,16.9946,17.015,15000.0
2007-12-13 12:50:00,25.08,25.14,25.08,25.12,21400.0,17.015,17.0557,17.015,17.0421,21400.0
2007-12-13 12:55:00,25.12,25.12,25.09,25.12,18500.0,17.0421,17.0421,17.0218,17.0421,18500.0
2007-12-13 13:00:00,25.12,25.16,25.12,25.15,19800.0,17.0421,17.0693,17.0421,17.0625,19800.0
2007-12-13 13:05:00,25.15,25.16,25.13,25.16,32500.0,17.0625,17.0693,17.0489,17.0693,32500.0
2007-12-13 13:10:00,25.16,25.19,25.15,25.18,29400.0,17.0693,17.0896,17.0625,17.0828,29400.0
2007-12-13 13:15:00,25.18,25.19,25.11,25.18,32700.0,17.0828,17.0896,17.0353,17.0828,32700.0
2007-12-13 13:20:00,25.18,25.21,25.13,25.19,29500.0,17.0828,17.1032,17.0489,17.0896,29500.0
2007-12-13 13:25:00,25.19,25.23,25.19,25.21,18200.0,17.0896,17.1168,17.0896,17.1032,18200.0
2007-12-13 13:30:00,25.21,25.22,25.16,25.19,24700.0,17.1032,17.11,17.0693,17.0896,24700.0
2007-12-13 13:35:00,25.18,25.22,25.16,25.16,20200.0,17.0828,17.11,17.0693,17.0693,20200.0
2007-12-13 13:40:00,25.16,25.17,25.1,25.14,48500.0,17.0693,17.0761,17.0286,17.0557,48500.0
2007-12-13 13:45:00,25.15,25.15,25.11,25.12,22300.0,17.0625,17.0625,17.0353,17.0421,22300.0
2007-12-13 13:50:00,25.13,25.2,25.13,25.2,25600.0,17.0489,17.0964,17.0489,17.0964,25600.0
2007-12-13 13:55:00,25.2,25.21,25.15,25.18,15400.0,17.0964,17.1032,17.0625,17.0828,15400.0
2007-12-13 14:00:00,25.16,25.23,25.12,25.21,50200.0,17.0693,17.1168,17.0421,17.1032,50200.0
2007-12-13 14:05:00,25.23,25.25,25.19,25.24,34300.0,17.1168,17.1303,17.0896,17.1235,34300.0
2007-12-13 14:10:00,25.24,25.25,25.19,25.22,22400.0,17.1235,17.1303,17.0896,17.11,22400.0
2007-12-13 14:15:00,25.22,25.24,25.18,25.23,41400.0,17.11,17.1235,17.0828,17.1168,41400.0
2007-12-13 14:20:00,25.24,25.32,25.22,25.31,26000.0,17.1235,17.1778,17.11,17.171,26000.0
2007-12-13 14:25:00,25.3,25.32,25.24,25.32,27300.0,17.1642,17.1778,17.1235,17.1778,27300.0
2007-12-13 14:30:00,25.33,25.33,25.25,25.25,36300.0,17.1846,17.1846,17.1303,17.1303,36300.0
2007-12-13 14:35:00,25.25,25.27,25.21,25.23,21300.0,17.1303,17.1439,17.1032,17.1168,21300.0
2007-12-13 14:40:00,25.24,25.26,25.22,25.23,21600.0,17.1235,17.1371,17.11,17.1168,21600.0
2007-12-13 14:45:00,25.23,25.24,25.2,25.2,25200.0,17.1168,17.1235,17.0964,17.0964,25200.0
2007-12-13 14:50:00,25.2,25.24,25.2,25.23,23600.0,17.0964,17.1235,17.0964,17.1168,23600.0
2007-12-13 14:55:00,25.22,25.23,25.2,25.21,32000.0,17.11,17.1168,17.0964,17.1032,32000.0
2007-12-13 15:00:00,25.21,25.27,25.2,25.27,19600.0,17.1032,17.1439,17.0964,17.1439,19600.0
2007-12-13 15:05:00,25.27,25.29,25.2,25.2,38300.0,17.1439,17.1575,17.0964,17.0964,38300.0
2007-12-13 15:10:00,25.2,25.22,25.18,25.19,77300.0,17.0964,17.11,17.0828,17.0896,77300.0
2007-12-13 15:15:00,25.19,25.2,25.15,25.2,77000.0,17.0896,17.0964,17.0625,17.0964,77000.0
2007-12-13 15:20:00,25.2,25.29,25.2,25.21,54300.0,17.0964,17.1575,17.0964,17.1032,54300.0
2007-12-13 15:25:00,25.21,25.37,25.2,25.35,57600.0,17.1032,17.2117,17.0964,17.1982,57600.0
2007-12-13 15:30:00,25.36,25.39,25.32,25.39,41300.0,17.205,17.2253,17.1778,17.2253,41300.0
2007-12-13 15:35:00,25.39,25.39,25.28,25.3,31500.0,17.2253,17.2253,17.1507,17.1642,31500.0
2007-12-13 15:40:00,25.29,25.31,25.24,25.31,110200.0,17.1575,17.171,17.1235,17.171,110200.0
2007-12-13 15:45:00,25.31,25.4,25.31,25.37,75800.0,17.171,17.2321,17.171,17.2117,75800.0
2007-12-13 15:50:00,25.37,25.44,25.36,25.42,96700.0,17.2117,17.2592,17.205,17.2457,96700.0
2007-12-13 15:55:00,25.41,25.44,25.39,25.41,114500.0,17.2389,17.2592,17.2253,17.2389,114500.0
2007-12-14 09:30:00,25.35,25.35,25.0,25.06,69300.0,17.1982,17.1982,16.9607,17.0014,69300.0
2007-12-14 09:35:00,25.09,25.12,25.02,25.11,25000.0,17.0218,17.0421,16.9743,17.0353,25000.0
2007-12-14 09:40:00,25.09,25.16,25.06,25.15,23300.0,17.0218,17.0693,17.0014,17.0625,23300.0
2007-12-14 09:45:00,25.14,25.18,25.11,25.12,32900.0,17.0557,17.0828,17.0353,17.0421,32900.0
2007-12-14 09:50:00,25.12,25.13,25.09,25.09,26900.0,17.0421,17.0489,17.0218,17.0218,26900.0
2007-12-14 09:55:00,25.08,25.14,25.05,25.11,30200.0,17.015,17.0557,16.9946,17.0353,30200.0
2007-12-14 10:00:00,25.11,25.19,25.11,25.17,25000.0,17.0353,17.0896,17.0353,17.0761,25000.0
2007-12-14 10:05:00,25.18,25.23,25.15,25.19,36500.0,17.0828,17.1168,17.0625,17.0896,36500.0
2007-12-14 10:10:00,25.21,25.22,25.15,25.16,18800.0,17.1032,17.11,17.0625,17.0693,18800.0
2007-12-14 10:15:00,25.16,25.23,25.12,25.19,52800.0,17.0693,17.1168,17.0421,17.0896,52800.0
2007-12-14 10:20:00,25.19,25.21,25.15,25.15,18900.0,17.0896,17.1032,17.0625,17.0625,18900.0
2007-12-14 10:25:00,25.16,25.18,25.12,25.13,41100.0,17.0693,17.0828,17.0421,17.0489,41100.0
2007-12-14 10:30:00,25.13,25.15,25.09,25.11,50200.0,17.0489,17.0625,17.0218,17.0353,50200.0
2007-12-14 10:35:00,25.12,25.17,25.11,25.11,23600.0,17.0421,17.0761,17.0353,17.0353,23600.0
2007-12-14 10:40:00,25.11,25.2,25.1,25.2,36500.0,17.0353,17.0964,17.0286,17.0964,36500.0
2007-12-14 10:45:00,25.2,25.22,25.17,25.19,36000.0,17.0964,17.11,17.0761,17.0896,36000.0
2007-12-14 10:50:00,25.18,25.2,25.13,25.17,31500.0,17.0828,17.0964,17.0489,17.0761,31500.0
2007-12-14 10:55:00,25.17,25.18,25.14,25.18,23700.0,17.0761,17.0828,17.0557,17.0828,23700.0
2007-12-14 11:00:00,25.18,25.22,25.18,25.19,39900.0,17.0828,17.11,17.0828,17.0896,39900.0
2007-12-14 11:05:00,25.19,25.2,25.13,25.14,32100.0,17.0896,17.0964,17.0489,17.0557,32100.0
2007-12-14 11:10:00,25.14,25.15,25.1,25.11,46300.0,17.0557,17.0625,17.0286,17.0353,46300.0
2007-12-14 11:15:00,25.12,25.14,25.11,25.14,14700.0,17.0421,17.0557,17.0353,17.0557,14700.0
2007-12-14 11:20:00,25.14,25.14,25.12,25.12,13200.0,17.0557,17.0557,17.0421,17.0421,13200.0
2007-12-14 11:25:00,25.13,25.13,25.09,25.09,16500.0,17.0489,17.0489,17.0218,17.0218,16500.0
2007-12-14 11:30:00,25.09,25.15,25.08,25.13,20300.0,17.0218,17.0625,17.015,17.0489,20300.0
2007-12-14 11:35:00,25.13,25.13,25.03,25.04,42100.0,17.0489,17.0489,16.9811,16.9879,42100.0
2007-12-14 11:40:00,25.05,25.06,25.03,25.04,21900.0,16.9946,17.0014,16.9811,16.9879,21900.0
2007-12-14 11:45:00,25.03,25.03,24.97,25.01,25700.0,16.9811,16.9811,16.9404,16.9675,25700.0
2007-12-14 11:50:00,25.0,25.01,24.99,24.99,13700.0,16.9607,16.9675,16.9539,16.9539,13700.0
2007-12-14 11:55:00,24.99,25.0,24.92,24.92,28100.0,16.9539,16.9607,16.9064,16.9064,28100.0
2007-12-14 12:00:00,24.92,24.97,24.92,24.96,35800.0,16.9064,16.9404,16.9064,16.9336,35800.0
2007-12-14 12:05:00,24.96,24.97,24.96,24.97,6700.0,16.9336,16.9404,16.9336,16.9404,6700.0
2007-12-14 12:10:00,24.96,24.99,24.96,24.98,15300.0,16.9336,16.9539,16.9336,16.9471,15300.0
2007-12-14 12:15:00,24.98,25.01,24.98,25.0,20800.0,16.9471,16.9675,16.9471,16.9607,20800.0
2007-12-14 12:20:00,25.01,25.03,25.0,25.03,20600.0,16.9675,16.9811,16.9607,16.9811,20600.0
2007-12-14 12:25:00,25.03,25.03,24.93,24.96,47000.0,16.9811,16.9811,16.9132,16.9336,47000.0
2007-12-14 12:30:00,24.96,24.96,24.92,24.92,15200.0,16.9336,16.9336,16.9064,16.9064,15200.0
2007-12-14 12:35:00,24.92,24.97,24.9,24.96,28300.0,16.9064,16.9404,16.8929,16.9336,28300.0
2007-12-14 12:40:00,24.96,24.96,24.93,24.93,12400.0,16.9336,16.9336,16.9132,16.9132,12400.0
2007-12-14 12:45:00,24.94,24.95,24.93,24.94,14100.0,16.92,16.9268,16.9132,16.92,14100.0
2007-12-14 12:50:00,24.93,24.99,24.91,24.96,160500.0,16.9132,16.9539,16.8997,16.9336,160500.0
2007-12-14 12:55:00,24.96,24.97,24.93,24.93,28300.0,16.9336,16.9404,16.9132,16.9132,28300.0
2007-12-14 13:00:00,24.93,24.94,24.92,24.93,25700.0,16.9132,16.92,16.9064,16.9132,25700.0
2007-12-14 13:05:00,24.92,24.93,24.92,24.93,18400.0,16.9064,16.9132,16.9064,16.9132,18400.0
2007-12-14 13:10:00,24.92,24.93,24.88,24.92,112500.0,16.9064,16.9132,16.8793,16.9064,112500.0
2007-12-14 13:15:00,24.93,24.93,24.88,24.88,61100.0,16.9132,16.9132,16.8793,16.8793,61100.0
2007-12-14 13:20:00,24.89,24.91,24.85,24.9,26800.0,16.8861,16.8997,16.859,16.8929,26800.0
2007-12-14 13:25:00,24.91,24.93,24.89,24.91,58000.0,16.8997,16.9132,16.8861,16.8997,58000.0
2007-12-14 13:30:00,24.92,24.92,24.87,24.87,26800.0,16.9064,16.9064,16.8725,16.8725,26800.0
2007-12-14 13:35:00,24.87,24.91,24.87,24.89,14900.0,16.8725,16.8997,16.8725,16.8861,14900.0
2007-12-14 13:40:00,24.89,24.89,24.85,24.88,13300.0,16.8861,16.8861,16.859,16.8793,13300.0
2007-12-14 13:45:00,24.88,24.88,24.84,24.88,38100.0,16.8793,16.8793,16.8522,16.8793,38100.0
2007-12-14 13:50:00,24.87,24.89,24.84,24.87,42500.0,16.8725,16.8861,16.8522,16.8725,42500.0
2007-12-14 13:55:00,24.86,24.92,24.85,24.88,633400.0,16.8657,16.9064,16.859,16.8793,633400.0
2007-12-14 14:00:00,24.89,24.91,24.84,24.85,291800.0,16.8861,16.8997,16.8522,16.859,291800.0
2007-12-14 14:05:00,24.84,24.87,24.81,24.87,28600.0,16.8522,16.8725,16.8318,16.8725,28600.0
2007-12-14 14:10:00,24.87,24.91,24.85,24.85,17800.0,16.8725,16.8997,16.859,16.859,17800.0
2007-12-14 14:15:00,24.86,24.86,24.83,24.85,16200.0,16.8657,16.8657,16.8454,16.859,16200.0
2007-12-14 14:20:00,24.85,24.86,24.84,24.85,17800.0,16.859,16.8657,16.8522,16.859,17800.0
2007-12-14 14:25:00,24.85,24.86,24.84,24.85,15100.0,16.859,16.8657,16.8522,16.859,15100.0
2007-12-14 14:30:00,24.85,24.86,24.84,24.85,27800.0,16.859,16.8657,16.8522,16.859,27800.0
2007-12-14 14:35:00,24.84,24.88,24.84,24.87,17000.0,16.8522,16.8793,16.8522,16.8725,17000.0
2007-12-14 14:40:00,24.87,24.91,24.83,24.86,21000.0,16.8725,16.8997,16.8454,16.8657,21000.0
2007-12-14 14:45:00,24.86,24.91,24.82,24.91,71700.0,16.8657,16.8997,16.8386,16.8997,71700.0
2007-12-14 14:50:00,24.91,24.95,24.89,24.94,193600.0,16.8997,16.9268,16.8861,16.92,193600.0
2007-12-14 14:55:00,24.94,24.94,24.84,24.85,41900.0,16.92,16.92,16.8522,16.859,41900.0
2007-12-14 15:00:00,24.85,24.91,24.83,24.86,101400.0,16.859,16.8997,16.8454,16.8657,101400.0
2007-12-14 15:05:00,24.88,24.89,24.83,24.86,44000.0,16.8793,16.8861,16.8454,16.8657,44000.0
2007-12-14 15:10:00,24.85,24.97,24.82,24.84,1169000.0,16.859,16.9404,16.8386,16.8522,1169000.0
2007-12-14 15:15:00,24.84,24.84,24.81,24.83,62600.0,16.8522,16.8522,16.8318,16.8454,62600.0
2007-12-14 15:20:00,24.83,24.9,24.82,24.87,51500.0,16.8454,16.8929,16.8386,16.8725,51500.0
2007-12-14 15:25:00,24.87,24.88,24.84,24.86,54100.0,16.8725,16.8793,16.8522,16.8657,54100.0
2007-12-14 15:30:00,24.86,24.94,24.85,24.92,63800.0,16.8657,16.92,16.859,16.9064,63800.0
2007-12-14 15:35:00,24.92,24.97,24.89,24.89,43000.0,16.9064,16.9404,16.8861,16.8861,43000.0
2007-12-14 15:40:00,24.89,24.89,24.8,24.82,128900.0,16.8861,16.8861,16.825,16.8386,128900.0
2007-12-14 15:45:00,24.82,24.85,24.77,24.77,77000.0,16.8386,16.859,16.8047,16.8047,77000.0
2007-12-14 15:50:00,24.77,24.79,24.65,24.71,134900.0,16.8047,16.8182,16.7233,16.764,134900.0
2007-12-14 15:55:00,24.71,24.79,24.7,24.77,155400.0,16.764,16.8182,16.7572,16.8047,155400.0
2007-12-17 09:30:00,24.7,24.96,24.57,24.75,95100.0,16.7572,16.9336,16.669,16.7911,95100.0
2007-12-17 09:35:00,24.77,24.83,24.64,24.72,44900.0,16.8047,16.8454,16.7165,16.7708,44900.0
2007-12-17 09:40:00,24.72,24.84,24.7,24.78,39500.0,16.7708,16.8522,16.7572,16.8115,39500.0
2007-12-17 09:45:00,24.77,24.86,24.77,24.86,46800.0,16.8047,16.8657,16.8047,16.8657,46800.0
2007-12-17 09:50:00,24.86,24.9,24.78,24.9,32800.0,16.8657,16.8929,16.8115,16.8929,32800.0
2007-12-17 09:55:00,24.9,24.97,24.89,24.97,29900.0,16.8929,16.9404,16.8861,16.9404,29900.0
2007-12-17 10:00:00,24.96,24.99,24.92,24.99,24800.0,16.9336,16.9539,16.9064,16.9539,24800.0
2007-12-17 10:05:00,25.0,25.01,24.83,24.87,46100.0,16.9607,16.9675,16.8454,16.8725,46100.0
2007-12-17 10:10:00,24.88,24.97,24.86,24.91,37900.0,16.8793,16.9404,16.8657,16.8997,37900.0
2007-12-17 10:15:00,24.9,25.0,24.9,25.0,33000.0,16.8929,16.9607,16.8929,16.9607,33000.0
2007-12-17 10:20:00,24.99,25.03,24.98,25.01,28000.0,16.9539,16.9811,16.9471,16.9675,28000.0
2007-12-17 10:25:00,25.02,25.09,25.02,25.05,32800.0,16.9743,17.0218,16.9743,16.9946,32800.0
2007-12-17 10:30:00,25.05,25.06,24.99,25.01,28500.0,16.9946,17.0014,16.9539,16.9675,28500.0
2007-12-17 10:35:00,25.0,25.09,24.96,25.05,38400.0,16.9607,17.0218,16.9336,16.9946,38400.0
2007-12-17 10:40:00,25.05,25.07,24.99,25.01,33700.0,16.9946,17.0082,16.9539,16.9675,33700.0
2007-12-17 10:45:00,25.01,25.03,25.0,25.01,22400.0,16.9675,16.9811,16.9607,16.9675,22400.0
2007-12-17 10:50:00,25.01,25.01,24.97,24.98,32800.0,16.9675,16.9675,16.9404,16.9471,32800.0
2007-12-17 10:55:00,24.99,25.0,24.97,24.99,13800.0,16.9539,16.9607,16.9404,16.9539,13800.0
2007-12-17 11:00:00,24.97,25.01,24.95,24.99,40000.0,16.9404,16.9675,16.9268,16.9539,40000.0
2007-12-17 11:05:00,24.98,24.98,24.96,24.96,11900.0,16.9471,16.9471,16.9336,16.9336,11900.0
2007-12-17 11:10:00,24.95,24.96,24.88,24.89,23500.0,16.9268,16.9336,16.8793,16.8861,23500.0
2007-12-17 11:15:00,24.89,24.9,24.88,24.89,16900.0,16.8861,16.8929,16.8793,16.8861,16900.0
2007-12-17 11:20:00,24.89,24.9,24.87,24.89,15100.0,16.8861,16.8929,16.8725,16.8861,15100.0
2007-12-17 11:25:00,24.89,24.92,24.85,24.89,23000.0,16.8861,16.9064,16.859,16.8861,23000.0
2007-12-17 11:30:00,24.88,24.92,24.88,24.91,17600.0,16.8793,16.9064,16.8793,16.8997,17600.0
2007-12-17 11:35:00,24.91,24.93,24.86,24.89,38900.0,16.8997,16.9132,16.8657,16.8861,38900.0
2007-12-17 11:40:00,24.88,24.89,24.85,24.85,21600.0,16.8793,16.8861,16.859,16.859,21600.0
2007-12-17 11:45:00,24.85,24.87,24.85,24.86,16300.0,16.859,16.8725,16.859,16.8657,16300.0
2007-12-17 11:50:00,24.86,24.88,24.85,24.88,15700.0,16.8657,16.8793,16.859,16.8793,15700.0
2007-12-17 11:55:00,24.87,24.89,24.85,24.88,19300.0,16.8725,16.8861,16.859,16.8793,19300.0
2007-12-17 12:00:00,24.89,24.9,24.88,24.89,9400.0,16.8861,16.8929,16.8793,16.8861,9400.0
2007-12-17 12:05:00,24.9,24.97,24.89,24.96,12700.0,16.8929,16.9404,16.8861,16.9336,12700.0
2007-12-17 12:10:00,24.96,24.97,24.92,24.94,12900.0,16.9336,16.9404,16.9064,16.92,12900.0
2007-12-17 12:15:00,24.94,24.95,24.93,24.93,8600.0,16.92,16.9268,16.9132,16.9132,8600.0
2007-12-17 12:20:00,24.93,24.94,24.91,24.93,13600.0,16.9132,16.92,16.8997,16.9132,13600.0
2007-12-17 12:25:00,24.92,24.92,24.91,24.91,4800.0,16.9064,16.9064,16.8997,16.8997,4800.0
2007-12-17 12:30:00,24.91,24.97,24.91,24.95,16200.0,16.8997,16.9404,16.8997,16.9268,16200.0
2007-12-17 12:35:00,24.95,25.0,24.92,25.0,14900.0,16.9268,16.9607,16.9064,16.9607,14900.0
2007-12-17 12:40:00,24.99,25.0,24.94,24.94,19200.0,16.9539,16.9607,16.92,16.92,19200.0
2007-12-17 12:45:00,24.93,24.94,24.91,24.92,12000.0,16.9132,16.92,16.8997,16.9064,12000.0
2007-12-17 12:50:00,24.92,24.95,24.92,24.95,7400.0,16.9064,16.9268,16.9064,16.9268,7400.0
2007-12-17 12:55:00,24.95,25.0,24.94,25.0,13000.0,16.9268,16.9607,16.92,16.9607,13000.0
2007-12-17 13:00:00,24.99,24.99,24.93,24.95,10300.0,16.9539,16.9539,16.9132,16.9268,10300.0
2007-12-17 13:05:00,24.94,24.95,24.89,24.9,30700.0,16.92,16.9268,16.8861,16.8929,30700.0
2007-12-17 13:10:00,24.91,24.91,24.87,24.87,14200.0,16.8997,16.8997,16.8725,16.8725,14200.0
2007-12-17 13:15:00,24.87,24.89,24.82,24.86,99100.0,16.8725,16.8861,16.8386,16.8657,99100.0
2007-12-17 13:20:00,24.86,24.88,24.85,24.85,30300.0,16.8657,16.8793,16.859,16.859,30300.0
2007-12-17 13:25:00,24.85,24.86,24.76,24.76,69700.0,16.859,16.8657,16.7979,16.7979,69700.0
2007-12-17 13:30:00,24.76,24.77,24.73,24.75,93100.0,16.7979,16.8047,16.7775,16.7911,93100.0
2007-12-17 13:35:00,24.74,24.76,24.71,24.71,40400.0,16.7843,16.7979,16.764,16.764,40400.0
2007-12-17 13:40:00,24.71,24.71,24.69,24.7,62400.0,16.764,16.764,16.7504,16.7572,62400.0
2007-12-17 13:45:00,24.7,24.71,24.69,24.7,45400.0,16.7572,16.764,16.7504,16.7572,45400.0
2007-12-17 13:50:00,24.69,24.7,24.68,24.69,21700.0,16.7504,16.7572,16.7436,16.7504,21700.0
2007-12-17 13:55:00,24.7,24.7,24.65,24.68,50900.0,16.7572,16.7572,16.7233,16.7436,50900.0
2007-12-17 14:00:00,24.66,24.7,24.65,24.7,33600.0,16.7301,16.7572,16.7233,16.7572,33600.0
2007-12-17 14:05:00,24.7,24.71,24.69,24.7,37600.0,16.7572,16.764,16.7504,16.7572,37600.0
2007-12-17 14:10:00,24.7,24.71,24.68,24.69,28600.0,16.7572,16.764,16.7436,16.7504,28600.0
2007-12-17 14:15:00,24.69,24.71,24.68,24.71,27200.0,16.7504,16.764,16.7436,16.764,27200.0
2007-12-17 14:20:00,24.71,24.74,24.7,24.7,67000.0,16.764,16.7843,16.7572,16.7572,67000.0
2007-12-17 14:25:00,24.7,24.71,24.7,24.71,45700.0,16.7572,16.764,16.7572,16.764,45700.0
2007-12-17 14:30:00,24.7,24.72,24.69,24.7,36500.0,16.7572,16.7708,16.7504,16.7572,36500.0
2007-12-17 14:35:00,24.69,24.72,24.69,24.72,22500.0,16.7504,16.7708,16.7504,16.7708,22500.0
2007-12-17 14:40:00,24.72,24.72,24.7,24.71,26500.0,16.7708,16.7708,16.7572,16.764,26500.0
2007-12-17 14:45:00,24.7,24.71,24.69,24.69,51000.0,16.7572,16.764,16.7504,16.7504,51000.0
2007-12-17 14:50:00,24.69,24.7,24.62,24.64,76700.0,16.7504,16.7572,16.7029,16.7165,76700.0
2007-12-17 14:55:00,24.63,24.66,24.6,24.64,43000.0,16.7097,16.7301,16.6893,16.7165,43000.0
2007-12-17 15:00:00,24.64,24.65,24.61,24.61,33200.0,16.7165,16.7233,16.6961,16.6961,33200.0
2007-12-17 15:05:00,24.61,24.62,24.57,24.61,54600.0,16.6961,16.7029,16.669,16.6961,54600.0
2007-12-17 15:10:00,24.62,24.66,24.61,24.63,39900.0,16.7029,16.7301,16.6961,16.7097,39900.0
2007-12-17 15:15:00,24.63,24.64,24.61,24.61,38300.0,16.7097,16.7165,16.6961,16.6961,38300.0
2007-12-17 15:20:00,24.61,24.64,24.4,24.58,2779600.0,16.6961,16.7165,16.5537,16.6758,2779600.0
2007-12-17 15:25:00,24.58,24.59,24.4,24.58,1211700.0,16.6758,16.6826,16.5537,16.6758,1211700.0
2007-12-17 15:30:00,24.58,24.58,24.4,24.54,534300.0,16.6758,16.6758,16.5537,16.6486,534300.0
2007-12-17 15:35:00,24.55,24.56,24.54,24.55,516300.0,16.6554,16.6622,16.6486,16.6554,516300.0
2007-12-17 15:40:00,24.55,24.56,24.53,24.55,722000.0,16.6554,16.6622,16.6419,16.6554,722000.0
2007-12-17 15:45:00,24.55,24.55,24.44,24.49,187000.0,16.6554,16.6554,16.5808,16.6147,187000.0
2007-12-17 15:50:00,24.49,24.51,24.47,24.51,217800.0,16.6147,16.6283,16.6012,16.6283,217800.0
2007-12-17 15:55:00,24.5,24.51,24.41,24.41,353100.0,16.6215,16.6283,16.5604,16.5604,353100.0
2007-12-18 09:30:00,24.72,24.78,24.58,24.64,41200.0,16.7708,16.8115,16.6758,16.7165,41200.0
2007-12-18 09:35:00,24.63,24.68,24.6,24.67,21100.0,16.7097,16.7436,16.6893,16.7368,21100.0
2007-12-18 09:40:00,24.68,24.72,24.66,24.72,27100.0,16.7436,16.7708,16.7301,16.7708,27100.0
2007-12-18 09:45:00,24.73,24.73,24.67,24.68,31500.0,16.7775,16.7775,16.7368,16.7436,31500.0
2007-12-18 09:50:00,24.68,24.71,24.66,24.71,40500.0,16.7436,16.764,16.7301,16.764,40500.0
2007-12-18 09:55:00,24.71,24.71,24.65,24.68,38900.0,16.764,16.764,16.7233,16.7436,38900.0
2007-12-18 10:00:00,24.68,24.69,24.66,24.66,31900.0,16.7436,16.7504,16.7301,16.7301,31900.0
2007-12-18 10:05:00,24.65,24.66,24.61,24.61,31600.0,16.7233,16.7301,16.6961,16.6961,31600.0
2007-12-18 10:10:00,24.6,24.61,24.52,24.53,44100.0,16.6893,16.6961,16.6351,16.6419,44100.0
2007-12-18 10:15:00,24.53,24.63,24.53,24.59,87600.0,16.6419,16.7097,16.6419,16.6826,87600.0
2007-12-18 10:20:00,24.59,24.61,24.57,24.57,22800.0,16.6826,16.6961,16.669,16.669,22800.0
2007-12-18 10:25:00,24.56,24.59,24.54,24.56,26400.0,16.6622,16.6826,16.6486,16.6622,26400.0
2007-12-18 10:30:00,24.56,24.57,24.51,24.53,24800.0,16.6622,16.669,16.6283,16.6419,24800.0
2007-12-18 10:35:00,24.53,24.54,24.5,24.54,27100.0,16.6419,16.6486,16.6215,16.6486,27100.0
2007-12-18 10:40:00,24.54,24.58,24.5,24.53,45300.0,16.6486,16.6758,16.6215,16.6419,45300.0
2007-12-18 10:45:00,24.53,24.54,24.49,24.51,59800.0,16.6419,16.6486,16.6147,16.6283,59800.0
2007-12-18 10:50:00,24.51,24.52,24.48,24.5,129300.0,16.6283,16.6351,16.6079,16.6215,129300.0
2007-12-18 10:55:00,24.5,24.53,24.49,24.52,109800.0,16.6215,16.6419,16.6147,16.6351,109800.0
2007-12-18 11:00:00,24.53,24.53,24.49,24.5,87300.0,16.6419,16.6419,16.6147,16.6215,87300.0
2007-12-18 11:05:00,24.5,24.5,24.49,24.5,28200.0,16.6215,16.6215,16.6147,16.6215,28200.0
2007-12-18 11:10:00,24.5,24.5,24.47,24.47,36200.0,16.6215,16.6215,16.6012,16.6012,36200.0
2007-12-18 11:15:00,24.47,24.47,24.45,24.46,30000.0,16.6012,16.6012,16.5876,16.5944,30000.0
2007-12-18 11:20:00,24.47,24.47,24.44,24.44,44600.0,16.6012,16.6012,16.5808,16.5808,44600.0
2007-12-18 11:25:00,24.44,24.46,24.44,24.44,18500.0,16.5808,16.5944,16.5808,16.5808,18500.0
2007-12-18 11:30:00,24.45,24.45,24.38,24.41,79500.0,16.5876,16.5876,16.5401,16.5604,79500.0
2007-12-18 11:35:00,24.41,24.48,24.41,24.42,28800.0,16.5604,16.6079,16.5604,16.5672,28800.0
2007-12-18 11:40:00,24.43,24.44,24.42,24.43,46900.0,16.574,16.5808,16.5672,16.574,46900.0
2007-12-18 11:45:00,24.42,24.43,24.35,24.36,322100.0,16.5672,16.574,16.5197,16.5265,322100.0
2007-12-18 11:50:00,24.36,24.4,24.36,24.36,27700.0,16.5265,16.5537,16.5265,16.5265,27700.0
2007-12-18 11:55:00,24.37,24.38,24.34,24.37,46800.0,16.5333,16.5401,16.513,16.5333,46800.0
2007-12-18 12:00:00,24.38,24.41,24.32,24.37,108300.0,16.5401,16.5604,16.4994,16.5333,108300.0
2007-12-18 12:05:00,24.37,24.37,24.33,24.35,270300.0,16.5333,16.5333,16.5062,16.5197,270300.0
2007-12-18 12:10:00,24.35,24.36,24.31,24.33,49400.0,16.5197,16.5265,16.4926,16.5062,49400.0
2007-12-18 12:15:00,24.33,24.43,24.33,24.41,33000.0,16.5062,16.574,16.5062,16.5604,33000.0
2007-12-18 12:20:00,24.41,24.44,24.41,24.44,28300.0,16.5604,16.5808,16.5604,16.5808,28300.0
2007-12-18 12:25:00,24.42,24.46,24.4,24.45,62000.0,16.5672,16.5944,16.5537,16.5876,62000.0
2007-12-18 12:30:00,24.45,24.49,24.4,24.47,353700.0,16.5876,16.6147,16.5537,16.6012,353700.0
2007-12-18 12:35:00,24.47,24.5,24.42,24.5,56600.0,16.6012,16.6215,16.5672,16.6215,56600.0
2007-12-18 12:40:00,24.5,24.51,24.47,24.47,17400.0,16.6215,16.6283,16.6012,16.6012,17400.0
2007-12-18 12:45:00,24.48,24.48,24.43,24.44,27900.0,16.6079,16.6079,16.574,16.5808,27900.0
2007-12-18 12:50:00,24.43,24.45,24.42,24.45,17700.0,16.574,16.5876,16.5672,16.5876,17700.0
2007-12-18 12:55:00,24.45,24.45,24.44,24.44,19300.0,16.5876,16.5876,16.5808,16.5808,19300.0
2007-12-18 13:00:00,24.44,24.44,24.41,24.43,28800.0,16.5808,16.5808,16.5604,16.574,28800.0
2007-12-18 13:05:00,24.43,24.48,24.43,24.48,27100.0,16.574,16.6079,16.574,16.6079,27100.0
2007-12-18 13:10:00,24.48,24.49,24.47,24.49,20000.0,16.6079,16.6147,16.6012,16.6147,20000.0
2007-12-18 13:15:00,24.49,24.57,24.48,24.53,38200.0,16.6147,16.669,16.6079,16.6419,38200.0
2007-12-18 13:20:00,24.53,24.65,24.53,24.65,57800.0,16.6419,16.7233,16.6419,16.7233,57800.0
2007-12-18 13:25:00,24.65,24.68,24.63,24.64,40500.0,16.7233,16.7436,16.7097,16.7165,40500.0
2007-12-18 13:30:00,24.64,24.68,24.59,24.67,57800.0,16.7165,16.7436,16.6826,16.7368,57800.0
2007-12-18 13:35:00,24.68,24.68,24.59,24.6,27000.0,16.7436,16.7436,16.6826,16.6893,27000.0
2007-12-18 13:40:00,24.62,24.65,24.59,24.59,29400.0,16.7029,16.7233,16.6826,16.6826,29400.0
2007-12-18 13:45:00,24.6,24.64,24.57,24.63,39500.0,16.6893,16.7165,16.669,16.7097,39500.0
2007-12-18 13:50:00,24.63,24.63,24.58,24.58,18600.0,16.7097,16.7097,16.6758,16.6758,18600.0
2007-12-18 13:55:00,24.58,24.59,24.53,24.53,21100.0,16.6758,16.6826,16.6419,16.6419,21100.0
2007-12-18 14:00:00,24.54,24.62,24.53,24.56,47700.0,16.6486,16.7029,16.6419,16.6622,47700.0
2007-12-18 14:05:00,24.56,24.65,24.53,24.64,43100.0,16.6622,16.7233,16.6419,16.7165,43100.0
2007-12-18 14:10:00,24.64,24.65,24.59,24.6,39900.0,16.7165,16.7233,16.6826,16.6893,39900.0
2007-12-18 14:15:00,24.59,24.65,24.59,24.6,49200.0,16.6826,16.7233,16.6826,16.6893,49200.0
2007-12-18 14:20:00,24.61,24.62,24.55,24.6,31600.0,16.6961,16.7029,16.6554,16.6893,31600.0
2007-12-18 14:25:00,24.6,24.63,24.55,24.62,38400.0,16.6893,16.7097,16.6554,16.7029,38400.0
2007-12-18 14:30:00,24.62,24.71,24.62,24.71,29100.0,16.7029,16.764,16.7029,16.764,29100.0
2007-12-18 14:35:00,24.69,24.7,24.63,24.65,33200.0,16.7504,16.7572,16.7097,16.7233,33200.0
2007-12-18 14:40:00,24.65,24.66,24.63,24.65,22600.0,16.7233,16.7301,16.7097,16.7233,22600.0
2007-12-18 14:45:00,24.65,24.65,24.59,24.62,23500.0,16.7233,16.7233,16.6826,16.7029,23500.0
2007-12-18 14:50:00,24.62,24.64,24.57,24.58,21100.0,16.7029,16.7165,16.669,16.6758,21100.0
2007-12-18 14:55:00,24.58,24.6,24.56,24.58,24800.0,16.6758,16.6893,16.6622,16.6758,24800.0
2007-12-18 15:00:00,24.58,24.64,24.57,24.63,20500.0,16.6758,16.7165,16.669,16.7097,20500.0
2007-12-18 15:05:00,24.63,24.65,24.6,24.6,52300.0,16.7097,16.7233,16.6893,16.6893,52300.0
2007-12-18 15:10:00,24.6,24.62,24.56,24.58,40800.0,16.6893,16.7029,16.6622,16.6758,40800.0
2007-12-18 15:15:00,24.58,24.65,24.58,24.59,48100.0,16.6758,16.7233,16.6758,16.6826,48100.0
2007-12-18 15:20:00,24.58,24.6,24.54,24.56,71100.0,16.6758,16.6893,16.6486,16.6622,71100.0
2007-12-18 15:25:00,24.56,24.64,24.52,24.53,92200.0,16.6622,16.7165,16.6351,16.6419,92200.0
2007-12-18 15:30:00,24.53,24.61,24.53,24.57,56700.0,16.6419,16.6961,16.6419,16.669,56700.0
2007-12-18 15:35:00,24.57,24.64,24.56,24.63,49400.0,16.669,16.7165,16.6622,16.7097,49400.0
2007-12-18 15:40:00,24.63,24.67,24.63,24.63,108500.0,16.7097,16.7368,16.7097,16.7097,108500.0
2007-12-18 15:45:00,24.63,24.64,24.53,24.53,76000.0,16.7097,16.7165,16.6419,16.6419,76000.0
2007-12-18 15:50:00,24.53,24.54,24.48,24.5,177900.0,16.6419,16.6486,16.6079,16.6215,177900.0
2007-12-18 15:55:00,24.51,24.52,24.46,24.51,212300.0,16.6283,16.6351,16.5944,16.6283,212300.0
2007-12-19 09:30:00,24.59,24.74,24.43,24.59,56500.0,16.6826,16.7843,16.574,16.6826,56500.0
2007-12-19 09:35:00,24.57,24.59,24.42,24.47,22700.0,16.669,16.6826,16.5672,16.6012,22700.0
2007-12-19 09:40:00,24.45,24.62,24.44,24.62,28700.0,16.5876,16.7029,16.5808,16.7029,28700.0
2007-12-19 09:45:00,24.63,24.81,24.63,24.81,45100.0,16.7097,16.8318,16.7097,16.8318,45100.0
2007-12-19 09:50:00,24.82,24.83,24.66,24.73,43000.0,16.8386,16.8454,16.7301,16.7775,43000.0
2007-12-19 09:55:00,24.73,24.82,24.69,24.78,45400.0,16.7775,16.8386,16.7504,16.8115,45400.0
2007-12-19 10:00:00,24.78,24.89,24.76,24.85,36400.0,16.8115,16.8861,16.7979,16.859,36400.0
2007-12-19 10:05:00,24.86,25.0,24.82,24.96,39700.0,16.8657,16.9607,16.8386,16.9336,39700.0
2007-12-19 10:10:00,24.96,25.04,24.93,24.94,38500.0,16.9336,16.9879,16.9132,16.92,38500.0
2007-12-19 10:15:00,24.94,24.97,24.89,24.92,15100.0,16.92,16.9404,16.8861,16.9064,15100.0
2007-12-19 10:20:00,24.92,24.96,24.92,24.92,18800.0,16.9064,16.9336,16.9064,16.9064,18800.0
2007-12-19 10:25:00,24.92,24.96,24.87,24.88,34900.0,16.9064,16.9336,16.8725,16.8793,34900.0
2007-12-19 10:30:00,24.87,24.9,24.86,24.89,18500.0,16.8725,16.8929,16.8657,16.8861,18500.0
2007-12-19 10:35:00,24.89,24.9,24.86,24.89,6400.0,16.8861,16.8929,16.8657,16.8861,6400.0
2007-12-19 10:40:00,24.89,24.96,24.88,24.96,35400.0,16.8861,16.9336,16.8793,16.9336,35400.0
2007-12-19 10:45:00,24.96,24.96,24.88,24.89,27600.0,16.9336,16.9336,16.8793,16.8861,27600.0
2007-12-19 10:50:00,24.89,24.92,24.86,24.92,24700.0,16.8861,16.9064,16.8657,16.9064,24700.0
2007-12-19 10:55:00,24.9,24.91,24.87,24.89,98000.0,16.8929,16.8997,16.8725,16.8861,98000.0
2007-12-19 11:00:00,24.88,24.91,24.88,24.89,16200.0,16.8793,16.8997,16.8793,16.8861,16200.0
2007-12-19 11:05:00,24.9,24.9,24.84,24.86,26900.0,16.8929,16.8929,16.8522,16.8657,26900.0
2007-12-19 11:10:00,24.86,24.87,24.81,24.82,28000.0,16.8657,16.8725,16.8318,16.8386,28000.0
2007-12-19 11:15:00,24.81,24.81,24.69,24.7,47100.0,16.8318,16.8318,16.7504,16.7572,47100.0
2007-12-19 11:20:00,24.69,24.71,24.63,24.7,72400.0,16.7504,16.764,16.7097,16.7572,72400.0
2007-12-19 11:25:00,24.69,24.74,24.67,24.67,36900.0,16.7504,16.7843,16.7368,16.7368,36900.0
2007-12-19 11:30:00,24.67,24.71,24.63,24.69,41500.0,16.7368,16.764,16.7097,16.7504,41500.0
2007-12-19 11:35:00,24.68,24.75,24.67,24.69,38100.0,16.7436,16.7911,16.7368,16.7504,38100.0
2007-12-19 11:40:00,24.69,24.69,24.63,24.67,21200.0,16.7504,16.7504,16.7097,16.7368,21200.0
2007-12-19 11:45:00,24.67,24.69,24.67,24.67,9800.0,16.7368,16.7504,16.7368,16.7368,9800.0
2007-12-19 11:50:00,24.67,24.67,24.6,24.62,25800.0,16.7368,16.7368,16.6893,16.7029,25800.0
2007-12-19 11:55:00,24.61,24.61,24.52,24.55,38300.0,16.6961,16.6961,16.6351,16.6554,38300.0
2007-12-19 12:00:00,24.55,24.65,24.54,24.61,31500.0,16.6554,16.7233,16.6486,16.6961,31500.0
2007-12-19 12:05:00,24.61,24.61,24.57,24.58,22100.0,16.6961,16.6961,16.669,16.6758,22100.0
2007-12-19 12:10:00,24.59,24.66,24.59,24.65,21300.0,16.6826,16.7301,16.6826,16.7233,21300.0
2007-12-19 12:15:00,24.65,24.67,24.6,24.6,38100.0,16.7233,16.7368,16.6893,16.6893,38100.0
2007-12-19 12:20:00,24.61,24.7,24.6,24.67,24300.0,16.6961,16.7572,16.6893,16.7368,24300.0
2007-12-19 12:25:00,24.67,24.68,24.65,24.66,10300.0,16.7368,16.7436,16.7233,16.7301,10300.0
2007-12-19 12:30:00,24.68,24.68,24.62,24.62,16300.0,16.7436,16.7436,16.7029,16.7029,16300.0
2007-12-19 12:35:00,24.62,24.65,24.62,24.65,13800.0,16.7029,16.7233,16.7029,16.7233,13800.0
2007-12-19 12:40:00,24.64,24.65,24.59,24.59,26800.0,16.7165,16.7233,16.6826,16.6826,26800.0
2007-12-19 12:45:00,24.59,24.64,24.57,24.6,47600.0,16.6826,16.7165,16.669,16.6893,47600.0
2007-12-19 12:50:00,24.6,24.63,24.59,24.62,15400.0,16.6893,16.7097,16.6826,16.7029,15400.0
2007-12-19 12:55:00,24.63,24.64,24.57,24.59,38100.0,16.7097,16.7165,16.669,16.6826,38100.0
2007-12-19 13:00:00,24.59,24.62,24.52,24.53,89500.0,16.6826,16.7029,16.6351,16.6419,89500.0
2007-12-19 13:05:00,24.53,24.6,24.53,24.59,18200.0,16.6419,16.6893,16.6419,16.6826,18200.0
2007-12-19 13:10:00,24.59,24.62,24.58,24.6,15200.0,16.6826,16.7029,16.6758,16.6893,15200.0
2007-12-19 13:15:00,24.61,24.63,24.59,24.6,9600.0,16.6961,16.7097,16.6826,16.6893,9600.0
2007-12-19 13:20:00,24.6,24.64,24.59,24.64,33700.0,16.6893,16.7165,16.6826,16.7165,33700.0
2007-12-19 13:25:00,24.62,24.65,24.6,24.62,42000.0,16.7029,16.7233,16.6893,16.7029,42000.0
2007-12-19 13:30:00,24.61,24.64,24.59,24.6,44500.0,16.6961,16.7165,16.6826,16.6893,44500.0
2007-12-19 13:35:00,24.59,24.65,24.58,24.64,27300.0,16.6826,16.7233,16.6758,16.7165,27300.0
2007-12-19 13:40:00,24.63,24.65,24.61,24.64,60300.0,16.7097,16.7233,16.6961,16.7165,60300.0
2007-12-19 13:45:00,24.64,24.67,24.58,24.67,59000.0,16.7165,16.7368,16.6758,16.7368,59000.0
2007-12-19 13:50:00,24.66,24.68,24.64,24.66,37100.0,16.7301,16.7436,16.7165,16.7301,37100.0
2007-12-19 13:55:00,24.66,24.67,24.62,24.63,30500.0,16.7301,16.7368,16.7029,16.7097,30500.0
2007-12-19 14:00:00,24.62,24.75,24.61,24.72,55300.0,16.7029,16.7911,16.6961,16.7708,55300.0
2007-12-19 14:05:00,24.72,24.76,24.69,24.71,60000.0,16.7708,16.7979,16.7504,16.764,60000.0
2007-12-19 14:10:00,24.72,24.85,24.7,24.83,54800.0,16.7708,16.859,16.7572,16.8454,54800.0
2007-12-19 14:15:00,24.83,24.89,24.81,24.86,113400.0,16.8454,16.8861,16.8318,16.8657,113400.0
2007-12-19 14:20:00,24.87,24.92,24.85,24.88,70700.0,16.8725,16.9064,16.859,16.8793,70700.0
2007-12-19 14:25:00,24.89,24.93,24.86,24.88,48500.0,16.8861,16.9132,16.8657,16.8793,48500.0
2007-12-19 14:30:00,24.88,24.9,24.8,24.8,47600.0,16.8793,16.8929,16.825,16.825,47600.0
2007-12-19 14:35:00,24.81,24.85,24.8,24.81,34200.0,16.8318,16.859,16.825,16.8318,34200.0
2007-12-19 14:40:00,24.82,24.87,24.79,24.84,36300.0,16.8386,16.8725,16.8182,16.8522,36300.0
2007-12-19 14:45:00,24.84,24.92,24.84,24.91,29300.0,16.8522,16.9064,16.8522,16.8997,29300.0
2007-12-19 14:50:00,24.91,24.91,24.88,24.88,53500.0,16.8997,16.8997,16.8793,16.8793,53500.0
2007-12-19 14:55:00,24.88,24.9,24.83,24.84,30300.0,16.8793,16.8929,16.8454,16.8522,30300.0
2007-12-19 15:00:00,24.84,24.9,24.83,24.86,60300.0,16.8522,16.8929,16.8454,16.8657,60300.0
2007-12-19 15:05:00,24.85,24.85,24.72,24.75,32800.0,16.859,16.859,16.7708,16.7911,32800.0
2007-12-19 15:10:00,24.76,24.83,24.75,24.79,34500.0,16.7979,16.8454,16.7911,16.8182,34500.0
2007-12-19 15:15:00,24.8,24.84,24.79,24.84,20200.0,16.825,16.8522,16.8182,16.8522,20200.0
2007-12-19 15:20:00,24.84,24.84,24.71,24.72,38900.0,16.8522,16.8522,16.764,16.7708,38900.0
2007-12-19 15:25:00,24.72,24.74,24.71,24.74,35400.0,16.7708,16.7843,16.764,16.7843,35400.0
2007-12-19 15:30:00,24.74,24.77,24.71,24.75,28500.0,16.7843,16.8047,16.764,16.7911,28500.0
2007-12-19 15:35:00,24.76,24.8,24.75,24.78,37400.0,16.7979,16.825,16.7911,16.8115,37400.0
2007-12-19 15:40:00,24.78,24.8,24.73,24.76,63900.0,16.8115,16.825,16.7775,16.7979,63900.0
2007-12-19 15:45:00,24.76,24.78,24.71,24.71,82300.0,16.7979,16.8115,16.764,16.764,82300.0
2007-12-19 15:50:00,24.71,24.75,24.71,24.73,70300.0,16.764,16.7911,16.764,16.7775,70300.0
2007-12-19 15:55:00,24.72,24.76,24.71,24.75,179800.0,16.7708,16.7979,16.764,16.7911,179800.0
2007-12-20 09:30:00,24.86,24.96,24.83,24.88,46000.0,16.8657,16.9336,16.8454,16.8793,46000.0
2007-12-20 09:35:00,24.89,24.92,24.83,24.87,31200.0,16.8861,16.9064,16.8454,16.8725,31200.0
2007-12-20 09:40:00,24.86,24.89,24.83,24.84,35700.0,16.8657,16.8861,16.8454,16.8522,35700.0
2007-12-20 09:45:00,24.85,24.9,24.81,24.89,23000.0,16.859,16.8929,16.8318,16.8861,23000.0
2007-12-20 09:50:00,24.88,24.88,24.79,24.79,51000.0,16.8793,16.8793,16.8182,16.8182,51000.0
2007-12-20 09:55:00,24.79,24.82,24.74,24.82,44300.0,16.8182,16.8386,16.7843,16.8386,44300.0
2007-12-20 10:00:00,24.78,24.79,24.74,24.75,30500.0,16.8115,16.8182,16.7843,16.7911,30500.0
2007-12-20 10:05:00,24.75,24.83,24.74,24.78,228600.0,16.7911,16.8454,16.7843,16.8115,228600.0
2007-12-20 10:10:00,24.79,24.83,24.72,24.73,40700.0,16.8182,16.8454,16.7708,16.7775,40700.0
2007-12-20 10:15:00,24.73,24.73,24.61,24.62,32200.0,16.7775,16.7775,16.6961,16.7029,32200.0
2007-12-20 10:20:00,24.62,24.67,24.6,24.67,43600.0,16.7029,16.7368,16.6893,16.7368,43600.0
2007-12-20 10:25:00,24.67,24.73,24.64,24.65,48500.0,16.7368,16.7775,16.7165,16.7233,48500.0
2007-12-20 10:30:00,24.65,24.72,24.65,24.69,25900.0,16.7233,16.7708,16.7233,16.7504,25900.0
2007-12-20 10:35:00,24.68,24.72,24.67,24.67,19300.0,16.7436,16.7708,16.7368,16.7368,19300.0
2007-12-20 10:40:00,24.67,24.74,24.66,24.68,60600.0,16.7368,16.7843,16.7301,16.7436,60600.0
2007-12-20 10:45:00,24.68,24.7,24.67,24.68,23300.0,16.7436,16.7572,16.7368,16.7436,23300.0
2007-12-20 10:50:00,24.68,24.78,24.64,24.71,85800.0,16.7436,16.8115,16.7165,16.764,85800.0
2007-12-20 10:55:00,24.7,24.75,24.66,24.75,33000.0,16.7572,16.7911,16.7301,16.7911,33000.0
2007-12-20 11:00:00,24.75,24.78,24.7,24.76,31400.0,16.7911,16.8115,16.7572,16.7979,31400.0
2007-12-20 11:05:00,24.76,24.78,24.72,24.75,37600.0,16.7979,16.8115,16.7708,16.7911,37600.0
2007-12-20 11:10:00,24.75,24.78,24.73,24.78,25500.0,16.7911,16.8115,16.7775,16.8115,25500.0
2007-12-20 11:15:00,24.77,24.83,24.77,24.77,25000.0,16.8047,16.8454,16.8047,16.8047,25000.0
2007-12-20 11:20:00,24.77,24.77,24.68,24.69,33800.0,16.8047,16.8047,16.7436,16.7504,33800.0
2007-12-20 11:25:00,24.69,24.71,24.68,24.68,24400.0,16.7504,16.764,16.7436,16.7436,24400.0
2007-12-20 11:30:00,24.69,24.7,24.68,24.69,19700.0,16.7504,16.7572,16.7436,16.7504,19700.0
2007-12-20 11:35:00,24.69,24.7,24.66,24.66,26100.0,16.7504,16.7572,16.7301,16.7301,26100.0
2007-12-20 11:40:00,24.66,24.69,24.65,24.69,33200.0,16.7301,16.7504,16.7233,16.7504,33200.0
2007-12-20 11:45:00,24.69,24.76,24.65,24.67,54000.0,16.7504,16.7979,16.7233,16.7368,54000.0
2007-12-20 11:50:00,24.67,24.76,24.66,24.76,54800.0,16.7368,16.7979,16.7301,16.7979,54800.0
2007-12-20 11:55:00,24.75,24.82,24.75,24.81,29200.0,16.7911,16.8386,16.7911,16.8318,29200.0
2007-12-20 12:00:00,24.81,24.81,24.74,24.78,28400.0,16.8318,16.8318,16.7843,16.8115,28400.0
2007-12-20 12:05:00,24.79,24.87,24.78,24.87,35300.0,16.8182,16.8725,16.8115,16.8725,35300.0
2007-12-20 12:10:00,24.86,24.88,24.85,24.85,40300.0,16.8657,16.8793,16.859,16.859,40300.0
2007-12-20 12:15:00,24.86,24.87,24.83,24.84,44900.0,16.8657,16.8725,16.8454,16.8522,44900.0
2007-12-20 12:20:00,24.85,24.85,24.78,24.8,28300.0,16.859,16.859,16.8115,16.825,28300.0
2007-12-20 12:25:00,24.8,24.85,24.79,24.84,28100.0,16.825,16.859,16.8182,16.8522,28100.0
2007-12-20 12:30:00,24.85,24.85,24.76,24.78,35100.0,16.859,16.859,16.7979,16.8115,35100.0
2007-12-20 12:35:00,24.79,24.79,24.74,24.75,15900.0,16.8182,16.8182,16.7843,16.7911,15900.0
2007-12-20 12:40:00,24.75,24.76,24.73,24.74,141800.0,16.7911,16.7979,16.7775,16.7843,141800.0
2007-12-20 12:45:00,24.74,24.75,24.72,24.72,63900.0,16.7843,16.7911,16.7708,16.7708,63900.0
2007-12-20 12:50:00,24.73,24.74,24.71,24.74,35300.0,16.7775,16.7843,16.764,16.7843,35300.0
2007-12-20 12:55:00,24.73,24.75,24.73,24.74,30300.0,16.7775,16.7911,16.7775,16.7843,30300.0
2007-12-20 13:00:00,24.74,24.75,24.73,24.74,27400.0,16.7843,16.7911,16.7775,16.7843,27400.0
2007-12-20 13:05:00,24.74,24.74,24.73,24.73,14300.0,16.7843,16.7843,16.7775,16.7775,14300.0
2007-12-20 13:10:00,24.73,24.74,24.73,24.73,10500.0,16.7775,16.7843,16.7775,16.7775,10500.0
2007-12-20 13:15:00,24.74,24.74,24.73,24.73,20000.0,16.7843,16.7843,16.7775,16.7775,20000.0
2007-12-20 13:20:00,24.73,24.85,24.72,24.84,53700.0,16.7775,16.859,16.7708,16.8522,53700.0
2007-12-20 13:25:00,24.84,24.9,24.82,24.82,38600.0,16.8522,16.8929,16.8386,16.8386,38600.0
2007-12-20 13:30:00,24.82,24.86,24.81,24.85,19300.0,16.8386,16.8657,16.8318,16.859,19300.0
2007-12-20 13:35:00,24.85,24.85,24.8,24.84,52900.0,16.859,16.859,16.825,16.8522,52900.0
2007-12-20 13:40:00,24.84,24.85,24.73,24.75,42900.0,16.8522,16.859,16.7775,16.7911,42900.0
2007-12-20 13:45:00,24.76,24.76,24.75,24.76,15400.0,16.7979,16.7979,16.7911,16.7979,15400.0
2007-12-20 13:50:00,24.75,24.86,24.75,24.86,30400.0,16.7911,16.8657,16.7911,16.8657,30400.0
2007-12-20 13:55:00,24.85,24.86,24.74,24.76,38900.0,16.859,16.8657,16.7843,16.7979,38900.0
2007-12-20 14:00:00,24.76,24.78,24.72,24.74,24600.0,16.7979,16.8115,16.7708,16.7843,24600.0
2007-12-20 14:05:00,24.75,24.76,24.72,24.73,19900.0,16.7911,16.7979,16.7708,16.7775,19900.0
2007-12-20 14:10:00,24.72,24.76,24.72,24.72,39600.0,16.7708,16.7979,16.7708,16.7708,39600.0
2007-12-20 14:15:00,24.73,24.8,24.73,24.79,20100.0,16.7775,16.825,16.7775,16.8182,20100.0
2007-12-20 14:20:00,24.8,24.8,24.75,24.76,35000.0,16.825,16.825,16.7911,16.7979,35000.0
2007-12-20 14:25:00,24.77,24.77,24.74,24.75,23000.0,16.8047,16.8047,16.7843,16.7911,23000.0
2007-12-20 14:30:00,24.75,24.82,24.74,24.82,22300.0,16.7911,16.8386,16.7843,16.8386,22300.0
2007-12-20 14:35:00,24.82,24.89,24.81,24.87,26900.0,16.8386,16.8861,16.8318,16.8725,26900.0
2007-12-20 14:40:00,24.87,24.88,24.81,24.84,43400.0,16.8725,16.8793,16.8318,16.8522,43400.0
2007-12-20 14:45:00,24.83,24.83,24.76,24.77,25400.0,16.8454,16.8454,16.7979,16.8047,25400.0
2007-12-20 14:50:00,24.76,24.78,24.74,24.76,43600.0,16.7979,16.8115,16.7843,16.7979,43600.0
2007-12-20 14:55:00,24.75,24.82,24.75,24.82,36400.0,16.7911,16.8386,16.7911,16.8386,36400.0
2007-12-20 15:00:00,24.81,24.81,24.73,24.75,26500.0,16.8318,16.8318,16.7775,16.7911,26500.0
2007-12-20 15:05:00,24.75,24.83,24.75,24.83,40400.0,16.7911,16.8454,16.7911,16.8454,40400.0
2007-12-20 15:10:00,24.83,24.87,24.82,24.84,33600.0,16.8454,16.8725,16.8386,16.8522,33600.0
2007-12-20 15:15:00,24.81,24.84,24.8,24.8,28800.0,16.8318,16.8522,16.825,16.825,28800.0
2007-12-20 15:20:00,24.81,24.86,24.79,24.83,48000.0,16.8318,16.8657,16.8182,16.8454,48000.0
2007-12-20 15:25:00,24.83,24.86,24.76,24.76,44200.0,16.8454,16.8657,16.7979,16.7979,44200.0
2007-12-20 15:30:00,24.78,24.84,24.76,24.8,108800.0,16.8115,16.8522,16.7979,16.825,108800.0
2007-12-20 15:35:00,24.81,24.87,24.79,24.86,69900.0,16.8318,16.8725,16.8182,16.8657,69900.0
2007-12-20 15:40:00,24.86,24.87,24.8,24.82,80200.0,16.8657,16.8725,16.825,16.8386,80200.0
2007-12-20 15:45:00,24.81,24.9,24.79,24.89,85700.0,16.8318,16.8929,16.8182,16.8861,85700.0
2007-12-20 15:50:00,24.89,24.9,24.84,24.84,56800.0,16.8861,16.8929,16.8522,16.8522,56800.0
2007-12-20 15:55:00,24.85,24.88,24.84,24.88,87900.0,16.859,16.8793,16.8522,16.8793,87900.0
2007-12-21 09:30:00,26.63,27.0,26.26,26.72,1733400.0,18.0666,18.3176,17.8155,18.1276,1733400.0
2007-12-21 09:35:00,26.7,26.72,26.17,26.18,627300.0,18.114,18.1276,17.7545,17.7613,627300.0
2007-12-21 09:40:00,26.17,26.41,25.99,26.29,193000.0,17.7545,17.9173,17.6324,17.8359,193000.0
2007-12-21 09:45:00,26.29,26.33,26.12,26.21,171200.0,17.8359,17.863,17.7206,17.7816,171200.0
2007-12-21 09:50:00,26.22,26.3,26.0,26.01,220700.0,17.7884,17.8427,17.6391,17.6459,220700.0
2007-12-21 09:55:00,26.03,26.09,25.67,25.73,208200.0,17.6595,17.7002,17.4153,17.456,208200.0
2007-12-21 10:00:00,25.73,25.76,25.6,25.63,230500.0,17.456,17.4763,17.3678,17.3881,230500.0
2007-12-21 10:05:00,25.63,25.88,25.62,25.8,180100.0,17.3881,17.5577,17.3813,17.5035,180100.0
2007-12-21 10:10:00,25.79,25.92,25.78,25.9,73100.0,17.4967,17.5849,17.4899,17.5713,73100.0
2007-12-21 10:15:00,25.91,25.97,25.84,25.86,211100.0,17.5781,17.6188,17.5306,17.5442,211100.0
2007-12-21 10:20:00,25.87,26.04,25.86,25.93,266700.0,17.551,17.6663,17.5442,17.5917,266700.0
2007-12-21 10:25:00,25.93,26.02,25.91,25.92,114100.0,17.5917,17.6527,17.5781,17.5849,114100.0
2007-12-21 10:30:00,25.93,25.94,25.91,25.93,34200.0,17.5917,17.5984,17.5781,17.5917,34200.0
2007-12-21 10:35:00,25.93,25.95,25.86,25.88,188600.0,17.5917,17.6052,17.5442,17.5577,188600.0
2007-12-21 10:40:00,25.89,25.9,25.84,25.87,79500.0,17.5645,17.5713,17.5306,17.551,79500.0
2007-12-21 10:45:00,25.87,25.9,25.85,25.86,40000.0,17.551,17.5713,17.5374,17.5442,40000.0
2007-12-21 10:50:00,25.85,25.86,25.75,25.76,100100.0,17.5374,17.5442,17.4695,17.4763,100100.0
2007-12-21 10:55:00,25.76,25.77,25.72,25.75,48500.0,17.4763,17.4831,17.4492,17.4695,48500.0
2007-12-21 11:00:00,25.76,25.82,25.71,25.81,38400.0,17.4763,17.517,17.4424,17.5102,38400.0
2007-12-21 11:05:00,25.82,25.89,25.81,25.86,55500.0,17.517,17.5645,17.5102,17.5442,55500.0
2007-12-21 11:10:00,25.86,25.86,25.82,25.84,44100.0,17.5442,17.5442,17.517,17.5306,44100.0
2007-12-21 11:15:00,25.84,25.84,25.81,25.82,32000.0,17.5306,17.5306,17.5102,17.517,32000.0
2007-12-21 11:20:00,25.82,25.86,25.81,25.84,37500.0,17.517,17.5442,17.5102,17.5306,37500.0
2007-12-21 11:25:00,25.84,25.87,25.81,25.83,41700.0,17.5306,17.551,17.5102,17.5238,41700.0
2007-12-21 11:30:00,25.83,25.85,25.78,25.8,24500.0,17.5238,17.5374,17.4899,17.5035,24500.0
2007-12-21 11:35:00,25.79,25.8,25.76,25.77,22200.0,17.4967,17.5035,17.4763,17.4831,22200.0
2007-12-21 11:40:00,25.76,25.79,25.75,25.76,24300.0,17.4763,17.4967,17.4695,17.4763,24300.0
2007-12-21 11:45:00,25.76,25.79,25.75,25.75,47600.0,17.4763,17.4967,17.4695,17.4695,47600.0
2007-12-21 11:50:00,25.75,25.8,25.74,25.8,26200.0,17.4695,17.5035,17.4628,17.5035,26200.0
2007-12-21 11:55:00,25.8,25.8,25.75,25.75,119800.0,17.5035,17.5035,17.4695,17.4695,119800.0
2007-12-21 12:00:00,25.75,25.78,25.73,25.77,89300.0,17.4695,17.4899,17.456,17.4831,89300.0
2007-12-21 12:05:00,25.76,25.79,25.74,25.79,27700.0,17.4763,17.4967,17.4628,17.4967,27700.0
2007-12-21 12:10:00,25.79,25.83,25.78,25.82,26400.0,17.4967,17.5238,17.4899,17.517,26400.0
2007-12-21 12:15:00,25.81,25.81,25.77,25.79,28000.0,17.5102,17.5102,17.4831,17.4967,28000.0
2007-12-21 12:20:00,25.79,25.79,25.78,25.79,20900.0,17.4967,17.4967,17.4899,17.4967,20900.0
2007-12-21 12:25:00,25.79,25.79,25.76,25.79,31600.0,17.4967,17.4967,17.4763,17.4967,31600.0
2007-12-21 12:30:00,25.79,25.81,25.77,25.79,50100.0,17.4967,17.5102,17.4831,17.4967,50100.0
2007-12-21 12:35:00,25.78,25.79,25.76,25.76,14000.0,17.4899,17.4967,17.4763,17.4763,14000.0
2007-12-21 12:40:00,25.76,25.77,25.76,25.77,50600.0,17.4763,17.4831,17.4763,17.4831,50600.0
2007-12-21 12:45:00,25.78,25.79,25.75,25.76,41400.0,17.4899,17.4967,17.4695,17.4763,41400.0
2007-12-21 12:50:00,25.76,25.78,25.75,25.76,19800.0,17.4763,17.4899,17.4695,17.4763,19800.0
2007-12-21 12:55:00,25.75,25.8,25.75,25.79,29400.0,17.4695,17.5035,17.4695,17.4967,29400.0
2007-12-21 13:00:00,25.8,25.81,25.78,25.78,16000.0,17.5035,17.5102,17.4899,17.4899,16000.0
2007-12-21 13:05:00,25.78,25.79,25.73,25.75,47300.0,17.4899,17.4967,17.456,17.4695,47300.0
2007-12-21 13:10:00,25.75,25.75,25.71,25.73,55300.0,17.4695,17.4695,17.4424,17.456,55300.0
2007-12-21 13:15:00,25.73,25.73,25.69,25.69,29200.0,17.456,17.456,17.4288,17.4288,29200.0
2007-12-21 13:20:00,25.7,25.77,25.69,25.73,75700.0,17.4356,17.4831,17.4288,17.456,75700.0
2007-12-21 13:25:00,25.72,25.74,25.72,25.73,23400.0,17.4492,17.4628,17.4492,17.456,23400.0
2007-12-21 13:30:00,25.74,25.74,25.7,25.7,54000.0,17.4628,17.4628,17.4356,17.4356,54000.0
2007-12-21 13:35:00,25.7,25.72,25.7,25.71,63600.0,17.4356,17.4492,17.4356,17.4424,63600.0
2007-12-21 13:40:00,25.71,25.72,25.7,25.7,27400.0,17.4424,17.4492,17.4356,17.4356,27400.0
2007-12-21 13:45:00,25.71,25.73,25.66,25.68,72300.0,17.4424,17.456,17.4085,17.422,72300.0
2007-12-21 13:50:00,25.68,25.72,25.68,25.7,29200.0,17.422,17.4492,17.422,17.4356,29200.0
2007-12-21 13:55:00,25.69,25.72,25.69,25.71,15400.0,17.4288,17.4492,17.4288,17.4424,15400.0
2007-12-21 14:00:00,25.72,25.75,25.72,25.75,54400.0,17.4492,17.4695,17.4492,17.4695,54400.0
2007-12-21 14:05:00,25.75,25.79,25.74,25.78,44100.0,17.4695,17.4967,17.4628,17.4899,44100.0
2007-12-21 14:10:00,25.78,25.82,25.75,25.76,115000.0,17.4899,17.517,17.4695,17.4763,115000.0
2007-12-21 14:15:00,25.75,25.77,25.75,25.77,30500.0,17.4695,17.4831,17.4695,17.4831,30500.0
2007-12-21 14:20:00,25.76,25.77,25.74,25.77,42100.0,17.4763,17.4831,17.4628,17.4831,42100.0
2007-12-21 14:25:00,25.76,25.81,25.75,25.8,51800.0,17.4763,17.5102,17.4695,17.5035,51800.0
2007-12-21 14:30:00,25.8,25.86,25.8,25.86,43800.0,17.5035,17.5442,17.5035,17.5442,43800.0
2007-12-21 14:35:00,25.86,25.89,25.86,25.87,77100.0,17.5442,17.5645,17.5442,17.551,77100.0
2007-12-21 14:40:00,25.87,25.88,25.86,25.87,71300.0,17.551,17.5577,17.5442,17.551,71300.0
2007-12-21 14:45:00,25.87,25.95,25.87,25.95,39900.0,17.551,17.6052,17.551,17.6052,39900.0
2007-12-21 14:50:00,25.94,25.96,25.93,25.95,63700.0,17.5984,17.612,17.5917,17.6052,63700.0
2007-12-21 14:55:00,25.94,25.99,25.92,25.92,95300.0,17.5984,17.6324,17.5849,17.5849,95300.0
2007-12-21 15:00:00,25.93,26.0,25.93,26.0,50200.0,17.5917,17.6391,17.5917,17.6391,50200.0
2007-12-21 15:05:00,25.99,26.0,25.98,25.98,48800.0,17.6324,17.6391,17.6256,17.6256,48800.0
2007-12-21 15:10:00,25.98,26.03,25.98,26.03,76500.0,17.6256,17.6595,17.6256,17.6595,76500.0
2007-12-21 15:15:00,26.03,26.03,25.99,26.01,75500.0,17.6595,17.6595,17.6324,17.6459,75500.0
2007-12-21 15:20:00,26.01,26.04,26.0,26.01,53300.0,17.6459,17.6663,17.6391,17.6459,53300.0
2007-12-21 15:25:00,26.01,26.05,26.01,26.03,39800.0,17.6459,17.6731,17.6459,17.6595,39800.0
2007-12-21 15:30:00,26.04,26.12,26.03,26.11,60500.0,17.6663,17.7206,17.6595,17.7138,60500.0
2007-12-21 15:35:00,26.11,26.12,26.08,26.1,87500.0,17.7138,17.7206,17.6934,17.707,87500.0
2007-12-21 15:40:00,26.1,26.13,26.06,26.11,167000.0,17.707,17.7273,17.6799,17.7138,167000.0
2007-12-21 15:45:00,26.11,26.16,26.09,26.16,238600.0,17.7138,17.7477,17.7002,17.7477,238600.0
2007-12-21 15:50:00,26.16,26.18,26.13,26.15,297600.0,17.7477,17.7613,17.7273,17.7409,297600.0
2007-12-21 15:55:00,26.16,26.29,26.15,26.22,355300.0,17.7477,17.8359,17.7409,17.7884,355300.0
2007-12-24 09:30:00,26.34,26.5,26.21,26.46,83200.0,17.8698,17.9784,17.7816,17.9512,83200.0
2007-12-24 09:35:00,26.47,26.5,26.35,26.5,67600.0,17.958,17.9784,17.8766,17.9784,67600.0
2007-12-24 09:40:00,26.5,26.55,26.43,26.43,82700.0,17.9784,18.0123,17.9309,17.9309,82700.0
2007-12-24 09:45:00,26.43,26.5,26.37,26.38,46400.0,17.9309,17.9784,17.8902,17.8969,46400.0
2007-12-24 09:50:00,26.39,26.41,26.29,26.35,49100.0,17.9037,17.9173,17.8359,17.8766,49100.0
2007-12-24 09:55:00,26.35,26.36,26.3,26.31,37400.0,17.8766,17.8834,17.8427,17.8495,37400.0
2007-12-24 10:00:00,26.31,26.35,26.31,26.35,20600.0,17.8495,17.8766,17.8495,17.8766,20600.0
2007-12-24 10:05:00,26.35,26.35,26.32,26.33,7200.0,17.8766,17.8766,17.8562,17.863,7200.0
2007-12-24 10:10:00,26.33,26.33,26.32,26.32,14600.0,17.863,17.863,17.8562,17.8562,14600.0
2007-12-24 10:15:00,26.32,26.35,26.32,26.34,11800.0,17.8562,17.8766,17.8562,17.8698,11800.0
2007-12-24 10:20:00,26.34,26.35,26.32,26.34,25800.0,17.8698,17.8766,17.8562,17.8698,25800.0
2007-12-24 10:25:00,26.35,26.35,26.33,26.35,29000.0,17.8766,17.8766,17.863,17.8766,29000.0
2007-12-24 10:30:00,26.35,26.38,26.33,26.33,64300.0,17.8766,17.8969,17.863,17.863,64300.0
2007-12-24 10:35:00,26.33,26.35,26.31,26.34,21000.0,17.863,17.8766,17.8495,17.8698,21000.0
2007-12-24 10:40:00,26.34,26.35,26.33,26.33,12500.0,17.8698,17.8766,17.863,17.863,12500.0
2007-12-24 10:45:00,26.34,26.34,26.21,26.21,42300.0,17.8698,17.8698,17.7816,17.7816,42300.0
2007-12-24 10:50:00,26.21,26.24,26.21,26.23,24200.0,17.7816,17.802,17.7816,17.7952,24200.0
2007-12-24 10:55:00,26.23,26.26,26.23,26.25,50100.0,17.7952,17.8155,17.7952,17.8088,50100.0
2007-12-24 11:00:00,26.25,26.25,26.19,26.19,20700.0,17.8088,17.8088,17.768,17.768,20700.0
2007-12-24 11:05:00,26.19,26.21,26.18,26.19,16400.0,17.768,17.7816,17.7613,17.768,16400.0
2007-12-24 11:10:00,26.2,26.2,26.17,26.18,27800.0,17.7748,17.7748,17.7545,17.7613,27800.0
2007-12-24 11:15:00,26.17,26.17,26.1,26.12,32700.0,17.7545,17.7545,17.707,17.7206,32700.0
2007-12-24 11:20:00,26.12,26.17,26.12,26.17,21700.0,17.7206,17.7545,17.7206,17.7545,21700.0
2007-12-24 11:25:00,26.17,26.17,26.1,26.13,15400.0,17.7545,17.7545,17.707,17.7273,15400.0
2007-12-24 11:30:00,26.13,26.15,26.12,26.14,21500.0,17.7273,17.7409,17.7206,17.7341,21500.0
2007-12-24 11:35:00,26.15,26.15,26.08,26.08,19500.0,17.7409,17.7409,17.6934,17.6934,19500.0
2007-12-24 11:40:00,26.08,26.11,26.07,26.1,19700.0,17.6934,17.7138,17.6866,17.707,19700.0
2007-12-24 11:45:00,26.11,26.12,26.09,26.11,28900.0,17.7138,17.7206,17.7002,17.7138,28900.0
2007-12-24 11:50:00,26.11,26.12,26.1,26.11,19800.0,17.7138,17.7206,17.707,17.7138,19800.0
2007-12-24 11:55:00,26.1,26.12,26.1,26.12,9400.0,17.707,17.7206,17.707,17.7206,9400.0
2007-12-24 12:00:00,26.11,26.13,26.11,26.13,23200.0,17.7138,17.7273,17.7138,17.7273,23200.0
2007-12-24 12:05:00,26.13,26.13,26.08,26.12,31700.0,17.7273,17.7273,17.6934,17.7206,31700.0
2007-12-24 12:10:00,26.12,26.12,26.11,26.11,11200.0,17.7206,17.7206,17.7138,17.7138,11200.0
2007-12-24 12:15:00,26.11,26.15,26.11,26.14,18200.0,17.7138,17.7409,17.7138,17.7341,18200.0
2007-12-24 12:20:00,26.14,26.21,26.14,26.21,25400.0,17.7341,17.7816,17.7341,17.7816,25400.0
2007-12-24 12:25:00,26.21,26.23,26.14,26.23,104800.0,17.7816,17.7952,17.7341,17.7952,104800.0
2007-12-24 12:30:00,26.24,26.27,26.23,26.26,10400.0,17.802,17.8223,17.7952,17.8155,10400.0
2007-12-24 12:35:00,26.26,26.32,26.26,26.32,25500.0,17.8155,17.8562,17.8155,17.8562,25500.0
2007-12-24 12:40:00,26.31,26.37,26.31,26.37,30100.0,17.8495,17.8902,17.8495,17.8902,30100.0
2007-12-24 12:45:00,26.36,26.36,26.3,26.35,63000.0,17.8834,17.8834,17.8427,17.8766,63000.0
2007-12-24 12:50:00,26.35,26.35,26.33,26.33,45300.0,17.8766,17.8766,17.863,17.863,45300.0
2007-12-24 12:55:00,26.33,26.37,26.33,26.37,84700.0,17.863,17.8902,17.863,17.8902,84700.0
2007-12-24 13:00:00,26.35,26.35,26.34,26.34,51500.0,17.8766,17.8766,17.8698,17.8698,51500.0
2007-12-24 13:05:00,26.15,26.15,26.15,26.15,300.0,17.7409,17.7409,17.7409,17.7409,300.0
2007-12-24 13:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:15:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:25:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:35:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:45:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:55:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:05:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:15:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:25:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:35:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:45:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:55:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:05:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:15:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:25:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:35:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:45:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:55:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-26 09:30:00,26.27,26.34,26.2,26.28,48400.0,17.8223,17.8698,17.7748,17.8291,48400.0
2007-12-26 09:35:00,26.31,26.31,26.17,26.22,27500.0,17.8495,17.8495,17.7545,17.7884,27500.0
2007-12-26 09:40:00,26.22,26.28,26.2,26.25,33300.0,17.7884,17.8291,17.7748,17.8088,33300.0
2007-12-26 09:45:00,26.25,26.27,26.21,26.21,19700.0,17.8088,17.8223,17.7816,17.7816,19700.0
2007-12-26 09:50:00,26.2,26.22,26.2,26.2,11700.0,17.7748,17.7884,17.7748,17.7748,11700.0
2007-12-26 09:55:00,26.2,26.2,26.13,26.18,23200.0,17.7748,17.7748,17.7273,17.7613,23200.0
2007-12-26 10:00:00,26.18,26.25,26.17,26.25,20800.0,17.7613,17.8088,17.7545,17.8088,20800.0
2007-12-26 10:05:00,26.25,26.31,26.24,26.31,23000.0,17.8088,17.8495,17.802,17.8495,23000.0
2007-12-26 10:10:00,26.31,26.37,26.3,26.32,33400.0,17.8495,17.8902,17.8427,17.8562,33400.0
2007-12-26 10:15:00,26.33,26.33,26.26,26.3,26100.0,17.863,17.863,17.8155,17.8427,26100.0
2007-12-26 10:20:00,26.32,26.32,26.3,26.3,14800.0,17.8562,17.8562,17.8427,17.8427,14800.0
2007-12-26 10:25:00,26.3,26.38,26.28,26.37,23700.0,17.8427,17.8969,17.8291,17.8902,23700.0
2007-12-26 10:30:00,26.36,26.41,26.35,26.4,14400.0,17.8834,17.9173,17.8766,17.9105,14400.0
2007-12-26 10:35:00,26.39,26.4,26.38,26.39,17300.0,17.9037,17.9105,17.8969,17.9037,17300.0
2007-12-26 10:40:00,26.39,26.39,26.35,26.36,14700.0,17.9037,17.9037,17.8766,17.8834,14700.0
2007-12-26 10:45:00,26.35,26.4,26.35,26.39,15400.0,17.8766,17.9105,17.8766,17.9037,15400.0
2007-12-26 10:50:00,26.4,26.46,26.4,26.44,24700.0,17.9105,17.9512,17.9105,17.9377,24700.0
2007-12-26 10:55:00,26.44,26.44,26.41,26.41,13700.0,17.9377,17.9377,17.9173,17.9173,13700.0
2007-12-26 11:00:00,26.42,26.42,26.36,26.38,26500.0,17.9241,17.9241,17.8834,17.8969,26500.0
2007-12-26 11:05:00,26.38,26.42,26.38,26.4,26300.0,17.8969,17.9241,17.8969,17.9105,26300.0
2007-12-26 11:10:00,26.41,26.41,26.39,26.39,6600.0,17.9173,17.9173,17.9037,17.9037,6600.0
2007-12-26 11:15:00,26.39,26.39,26.37,26.37,12200.0,17.9037,17.9037,17.8902,17.8902,12200.0
2007-12-26 11:20:00,26.38,26.38,26.36,26.36,12900.0,17.8969,17.8969,17.8834,17.8834,12900.0
2007-12-26 11:25:00,26.37,26.41,26.37,26.39,23000.0,17.8902,17.9173,17.8902,17.9037,23000.0
2007-12-26 11:30:00,26.38,26.4,26.36,26.39,28200.0,17.8969,17.9105,17.8834,17.9037,28200.0
2007-12-26 11:35:00,26.38,26.39,26.37,26.38,12800.0,17.8969,17.9037,17.8902,17.8969,12800.0
2007-12-26 11:40:00,26.38,26.38,26.34,26.38,28600.0,17.8969,17.8969,17.8698,17.8969,28600.0
2007-12-26 11:45:00,26.39,26.39,26.35,26.36,18100.0,17.9037,17.9037,17.8766,17.8834,18100.0
2007-12-26 11:50:00,26.35,26.41,26.35,26.39,27100.0,17.8766,17.9173,17.8766,17.9037,27100.0
2007-12-26 11:55:00,26.41,26.41,26.39,26.39,6300.0,17.9173,17.9173,17.9037,17.9037,6300.0
2007-12-26 12:00:00,26.4,26.4,26.37,26.39,24200.0,17.9105,17.9105,17.8902,17.9037,24200.0
2007-12-26 12:05:00,26.39,26.46,26.39,26.45,42000.0,17.9037,17.9512,17.9037,17.9444,42000.0
2007-12-26 12:10:00,26.45,26.46,26.44,26.45,11500.0,17.9444,17.9512,17.9377,17.9444,11500.0
2007-12-26 12:15:00,26.45,26.5,26.44,26.49,26000.0,17.9444,17.9784,17.9377,17.9716,26000.0
2007-12-26 12:20:00,26.49,26.51,26.48,26.49,33300.0,17.9716,17.9851,17.9648,17.9716,33300.0
2007-12-26 12:25:00,26.49,26.51,26.47,26.5,37500.0,17.9716,17.9851,17.958,17.9784,37500.0
2007-12-26 12:30:00,26.49,26.5,26.48,26.49,23600.0,17.9716,17.9784,17.9648,17.9716,23600.0
2007-12-26 12:35:00,26.49,26.51,26.48,26.5,45000.0,17.9716,17.9851,17.9648,17.9784,45000.0
2007-12-26 12:40:00,26.5,26.53,26.5,26.51,16500.0,17.9784,17.9987,17.9784,17.9851,16500.0
2007-12-26 12:45:00,26.53,26.53,26.5,26.5,56700.0,17.9987,17.9987,17.9784,17.9784,56700.0
2007-12-26 12:50:00,26.5,26.56,26.5,26.54,34500.0,17.9784,18.0191,17.9784,18.0055,34500.0
2007-12-26 12:55:00,26.55,26.56,26.53,26.54,25700.0,18.0123,18.0191,17.9987,18.0055,25700.0
2007-12-26 13:00:00,26.54,26.55,26.51,26.52,35600.0,18.0055,18.0123,17.9851,17.9919,35600.0
2007-12-26 13:05:00,26.52,26.56,26.5,26.54,20800.0,17.9919,18.0191,17.9784,18.0055,20800.0
2007-12-26 13:10:00,26.56,26.61,26.54,26.59,24600.0,18.0191,18.053,18.0055,18.0394,24600.0
2007-12-26 13:15:00,26.59,26.59,26.51,26.53,27400.0,18.0394,18.0394,17.9851,17.9987,27400.0
2007-12-26 13:20:00,26.53,26.55,26.53,26.54,16200.0,17.9987,18.0123,17.9987,18.0055,16200.0
2007-12-26 13:25:00,26.54,26.57,26.53,26.55,22000.0,18.0055,18.0259,17.9987,18.0123,22000.0
2007-12-26 13:30:00,26.55,26.57,26.54,26.54,14900.0,18.0123,18.0259,18.0055,18.0055,14900.0
2007-12-26 13:35:00,26.55,26.6,26.54,26.54,24800.0,18.0123,18.0462,18.0055,18.0055,24800.0
2007-12-26 13:40:00,26.53,26.57,26.5,26.5,32900.0,17.9987,18.0259,17.9784,17.9784,32900.0
2007-12-26 13:45:00,26.5,26.56,26.45,26.56,57500.0,17.9784,18.0191,17.9444,18.0191,57500.0
2007-12-26 13:50:00,26.55,26.61,26.5,26.61,22700.0,18.0123,18.053,17.9784,18.053,22700.0
2007-12-26 13:55:00,26.61,26.61,26.58,26.61,22000.0,18.053,18.053,18.0326,18.053,22000.0
2007-12-26 14:00:00,26.6,26.61,26.57,26.59,24000.0,18.0462,18.053,18.0259,18.0394,24000.0
2007-12-26 14:05:00,26.59,26.59,26.57,26.58,15900.0,18.0394,18.0394,18.0259,18.0326,15900.0
2007-12-26 14:10:00,26.59,26.61,26.5,26.5,44100.0,18.0394,18.053,17.9784,17.9784,44100.0
2007-12-26 14:15:00,26.51,26.55,26.45,26.52,39000.0,17.9851,18.0123,17.9444,17.9919,39000.0
2007-12-26 14:20:00,26.53,26.53,26.49,26.51,19500.0,17.9987,17.9987,17.9716,17.9851,19500.0
2007-12-26 14:25:00,26.5,26.51,26.49,26.49,15000.0,17.9784,17.9851,17.9716,17.9716,15000.0
2007-12-26 14:30:00,26.49,26.51,26.49,26.5,20600.0,17.9716,17.9851,17.9716,17.9784,20600.0
2007-12-26 14:35:00,26.5,26.51,26.48,26.49,36300.0,17.9784,17.9851,17.9648,17.9716,36300.0
2007-12-26 14:40:00,26.48,26.52,26.48,26.5,24100.0,17.9648,17.9919,17.9648,17.9784,24100.0
2007-12-26 14:45:00,26.49,26.5,26.46,26.48,21800.0,17.9716,17.9784,17.9512,17.9648,21800.0
2007-12-26 14:50:00,26.48,26.51,26.48,26.51,11000.0,17.9648,17.9851,17.9648,17.9851,11000.0
2007-12-26 14:55:00,26.51,26.53,26.51,26.53,15000.0,17.9851,17.9987,17.9851,17.9987,15000.0
2007-12-26 15:00:00,26.53,26.55,26.52,26.53,28700.0,17.9987,18.0123,17.9919,17.9987,28700.0
2007-12-26 15:05:00,26.53,26.54,26.52,26.52,20300.0,17.9987,18.0055,17.9919,17.9919,20300.0
2007-12-26 15:10:00,26.52,26.57,26.5,26.56,36300.0,17.9919,18.0259,17.9784,18.0191,36300.0
2007-12-26 15:15:00,26.55,26.56,26.51,26.55,38800.0,18.0123,18.0191,17.9851,18.0123,38800.0
2007-12-26 15:20:00,26.55,26.55,26.51,26.51,29700.0,18.0123,18.0123,17.9851,17.9851,29700.0
2007-12-26 15:25:00,26.5,26.51,26.48,26.51,29400.0,17.9784,17.9851,17.9648,17.9851,29400.0
2007-12-26 15:30:00,26.51,26.51,26.47,26.48,36400.0,17.9851,17.9851,17.958,17.9648,36400.0
2007-12-26 15:35:00,26.48,26.52,26.47,26.48,54500.0,17.9648,17.9919,17.958,17.9648,54500.0
2007-12-26 15:40:00,26.48,26.53,26.47,26.5,81900.0,17.9648,17.9987,17.958,17.9784,81900.0
2007-12-26 15:45:00,26.51,26.59,26.49,26.58,92500.0,17.9851,18.0394,17.9716,18.0326,92500.0
2007-12-26 15:50:00,26.59,26.6,26.55,26.55,80200.0,18.0394,18.0462,18.0123,18.0123,80200.0
2007-12-26 15:55:00,26.55,26.57,26.5,26.54,194100.0,18.0123,18.0259,17.9784,18.0055,194100.0
2007-12-27 09:30:00,26.5,26.53,26.45,26.48,25600.0,17.9784,17.9987,17.9444,17.9648,25600.0
2007-12-27 09:35:00,26.48,26.52,26.48,26.5,14300.0,17.9648,17.9919,17.9648,17.9784,14300.0
2007-12-27 09:40:00,26.51,26.55,26.49,26.53,21300.0,17.9851,18.0123,17.9716,17.9987,21300.0
2007-12-27 09:45:00,26.54,26.55,26.51,26.53,32200.0,18.0055,18.0123,17.9851,17.9987,32200.0
2007-12-27 09:50:00,26.53,26.58,26.51,26.54,24600.0,17.9987,18.0326,17.9851,18.0055,24600.0
2007-12-27 09:55:00,26.54,26.6,26.54,26.55,41100.0,18.0055,18.0462,18.0055,18.0123,41100.0
2007-12-27 10:00:00,26.56,26.62,26.54,26.59,22900.0,18.0191,18.0598,18.0055,18.0394,22900.0
2007-12-27 10:05:00,26.58,26.62,26.57,26.61,13700.0,18.0326,18.0598,18.0259,18.053,13700.0
2007-12-27 10:10:00,26.6,26.61,26.58,26.6,13400.0,18.0462,18.053,18.0326,18.0462,13400.0
2007-12-27 10:15:00,26.6,26.62,26.59,26.6,19100.0,18.0462,18.0598,18.0394,18.0462,19100.0
2007-12-27 10:20:00,26.6,26.64,26.59,26.64,33600.0,18.0462,18.0733,18.0394,18.0733,33600.0
2007-12-27 10:25:00,26.63,26.65,26.63,26.63,14900.0,18.0666,18.0801,18.0666,18.0666,14900.0
2007-12-27 10:30:00,26.63,26.63,26.58,26.58,25300.0,18.0666,18.0666,18.0326,18.0326,25300.0
2007-12-27 10:35:00,26.58,26.59,26.52,26.52,38600.0,18.0326,18.0394,17.9919,17.9919,38600.0
2007-12-27 10:40:00,26.52,26.56,26.51,26.52,35800.0,17.9919,18.0191,17.9851,17.9919,35800.0
2007-12-27 10:45:00,26.53,26.53,26.5,26.5,29900.0,17.9987,17.9987,17.9784,17.9784,29900.0
2007-12-27 10:50:00,26.5,26.57,26.5,26.54,34500.0,17.9784,18.0259,17.9784,18.0055,34500.0
2007-12-27 10:55:00,26.54,26.55,26.5,26.55,19000.0,18.0055,18.0123,17.9784,18.0123,19000.0
2007-12-27 11:00:00,26.55,26.57,26.53,26.53,49200.0,18.0123,18.0259,17.9987,17.9987,49200.0
2007-12-27 11:05:00,26.53,26.53,26.51,26.53,19700.0,17.9987,17.9987,17.9851,17.9987,19700.0
2007-12-27 11:10:00,26.53,26.58,26.51,26.55,23800.0,17.9987,18.0326,17.9851,18.0123,23800.0
2007-12-27 11:15:00,26.55,26.55,26.53,26.53,9200.0,18.0123,18.0123,17.9987,17.9987,9200.0
2007-12-27 11:20:00,26.53,26.57,26.52,26.52,10400.0,17.9987,18.0259,17.9919,17.9919,10400.0
2007-12-27 11:25:00,26.52,26.54,26.52,26.54,7000.0,17.9919,18.0055,17.9919,18.0055,7000.0
2007-12-27 11:30:00,26.54,26.55,26.54,26.54,7800.0,18.0055,18.0123,18.0055,18.0055,7800.0
2007-12-27 11:35:00,26.54,26.55,26.53,26.53,15900.0,18.0055,18.0123,17.9987,17.9987,15900.0
2007-12-27 11:40:00,26.53,26.57,26.53,26.56,16200.0,17.9987,18.0259,17.9987,18.0191,16200.0
2007-12-27 11:45:00,26.57,26.58,26.55,26.56,24000.0,18.0259,18.0326,18.0123,18.0191,24000.0
2007-12-27 11:50:00,26.56,26.57,26.54,26.55,5500.0,18.0191,18.0259,18.0055,18.0123,5500.0
2007-12-27 11:55:00,26.56,26.57,26.55,26.57,12500.0,18.0191,18.0259,18.0123,18.0259,12500.0
2007-12-27 12:00:00,26.57,26.58,26.54,26.56,25400.0,18.0259,18.0326,18.0055,18.0191,25400.0
2007-12-27 12:05:00,26.55,26.57,26.52,26.55,17200.0,18.0123,18.0259,17.9919,18.0123,17200.0
2007-12-27 12:10:00,26.55,26.56,26.54,26.55,15100.0,18.0123,18.0191,18.0055,18.0123,15100.0
2007-12-27 12:15:00,26.55,26.57,26.55,26.56,8200.0,18.0123,18.0259,18.0123,18.0191,8200.0
2007-12-27 12:20:00,26.56,26.56,26.55,26.56,13700.0,18.0191,18.0191,18.0123,18.0191,13700.0
2007-12-27 12:25:00,26.55,26.56,26.54,26.54,28500.0,18.0123,18.0191,18.0055,18.0055,28500.0
2007-12-27 12:30:00,26.54,26.55,26.54,26.54,4400.0,18.0055,18.0123,18.0055,18.0055,4400.0
2007-12-27 12:35:00,26.54,26.55,26.53,26.53,39900.0,18.0055,18.0123,17.9987,17.9987,39900.0
2007-12-27 12:40:00,26.53,26.57,26.53,26.57,19800.0,17.9987,18.0259,17.9987,18.0259,19800.0
2007-12-27 12:45:00,26.57,26.57,26.54,26.56,19400.0,18.0259,18.0259,18.0055,18.0191,19400.0
2007-12-27 12:50:00,26.56,26.56,26.52,26.53,16300.0,18.0191,18.0191,17.9919,17.9987,16300.0
2007-12-27 12:55:00,26.53,26.53,26.51,26.51,6100.0,17.9987,17.9987,17.9851,17.9851,6100.0
2007-12-27 13:00:00,26.51,26.54,26.51,26.54,13400.0,17.9851,18.0055,17.9851,18.0055,13400.0
2007-12-27 13:05:00,26.53,26.54,26.47,26.53,27600.0,17.9987,18.0055,17.958,17.9987,27600.0
2007-12-27 13:10:00,26.53,26.56,26.53,26.54,21700.0,17.9987,18.0191,17.9987,18.0055,21700.0
2007-12-27 13:15:00,26.55,26.56,26.51,26.51,26400.0,18.0123,18.0191,17.9851,17.9851,26400.0
2007-12-27 13:20:00,26.51,26.54,26.49,26.53,17700.0,17.9851,18.0055,17.9716,17.9987,17700.0
2007-12-27 13:25:00,26.54,26.57,26.53,26.55,14000.0,18.0055,18.0259,17.9987,18.0123,14000.0
2007-12-27 13:30:00,26.55,26.55,26.51,26.52,12000.0,18.0123,18.0123,17.9851,17.9919,12000.0
2007-12-27 13:35:00,26.52,26.52,26.5,26.5,9300.0,17.9919,17.9919,17.9784,17.9784,9300.0
2007-12-27 13:40:00,26.5,26.51,26.5,26.5,17800.0,17.9784,17.9851,17.9784,17.9784,17800.0
2007-12-27 13:45:00,26.5,26.54,26.5,26.52,17900.0,17.9784,18.0055,17.9784,17.9919,17900.0
2007-12-27 13:50:00,26.53,26.55,26.51,26.51,18000.0,17.9987,18.0123,17.9851,17.9851,18000.0
2007-12-27 13:55:00,26.51,26.52,26.51,26.51,13900.0,17.9851,17.9919,17.9851,17.9851,13900.0
2007-12-27 14:00:00,26.51,26.53,26.51,26.53,13800.0,17.9851,17.9987,17.9851,17.9987,13800.0
2007-12-27 14:05:00,26.53,26.56,26.53,26.55,15700.0,17.9987,18.0191,17.9987,18.0123,15700.0
2007-12-27 14:10:00,26.55,26.56,26.52,26.53,12500.0,18.0123,18.0191,17.9919,17.9987,12500.0
2007-12-27 14:15:00,26.53,26.56,26.53,26.56,11300.0,17.9987,18.0191,17.9987,18.0191,11300.0
2007-12-27 14:20:00,26.55,26.57,26.55,26.55,12700.0,18.0123,18.0259,18.0123,18.0123,12700.0
2007-12-27 14:25:00,26.55,26.6,26.55,26.57,49900.0,18.0123,18.0462,18.0123,18.0259,49900.0
2007-12-27 14:30:00,26.56,26.57,26.5,26.5,17700.0,18.0191,18.0259,17.9784,17.9784,17700.0
2007-12-27 14:35:00,26.51,26.51,26.49,26.5,18900.0,17.9851,17.9851,17.9716,17.9784,18900.0
2007-12-27 14:40:00,26.5,26.5,26.45,26.47,26000.0,17.9784,17.9784,17.9444,17.958,26000.0
2007-12-27 14:45:00,26.47,26.49,26.44,26.49,36800.0,17.958,17.9716,17.9377,17.9716,36800.0
2007-12-27 14:50:00,26.48,26.49,26.45,26.45,20100.0,17.9648,17.9716,17.9444,17.9444,20100.0
2007-12-27 14:55:00,26.45,26.45,26.37,26.38,43900.0,17.9444,17.9444,17.8902,17.8969,43900.0
2007-12-27 15:00:00,26.38,26.47,26.38,26.46,26400.0,17.8969,17.958,17.8969,17.9512,26400.0
2007-12-27 15:05:00,26.45,26.46,26.44,26.44,21300.0,17.9444,17.9512,17.9377,17.9377,21300.0
2007-12-27 15:10:00,26.44,26.45,26.4,26.42,23900.0,17.9377,17.9444,17.9105,17.9241,23900.0
2007-12-27 15:15:00,26.42,26.43,26.4,26.4,11700.0,17.9241,17.9309,17.9105,17.9105,11700.0
2007-12-27 15:20:00,26.4,26.41,26.39,26.39,11100.0,17.9105,17.9173,17.9037,17.9037,11100.0
2007-12-27 15:25:00,26.39,26.4,26.35,26.35,38000.0,17.9037,17.9105,17.8766,17.8766,38000.0
2007-12-27 15:30:00,26.34,26.35,26.29,26.31,34700.0,17.8698,17.8766,17.8359,17.8495,34700.0
2007-12-27 15:35:00,26.32,26.32,26.3,26.31,21900.0,17.8562,17.8562,17.8427,17.8495,21900.0
2007-12-27 15:40:00,26.31,26.32,26.26,26.26,55400.0,17.8495,17.8562,17.8155,17.8155,55400.0
2007-12-27 15:45:00,26.26,26.27,26.21,26.21,52000.0,17.8155,17.8223,17.7816,17.7816,52000.0
2007-12-27 15:50:00,26.21,26.25,26.19,26.22,53200.0,17.7816,17.8088,17.768,17.7884,53200.0
2007-12-27 15:55:00,26.22,26.23,26.14,26.19,101900.0,17.7884,17.7952,17.7341,17.768,101900.0
2007-12-28 09:30:00,26.5,26.5,26.22,26.26,28600.0,17.9784,17.9784,17.7884,17.8155,28600.0
2007-12-28 09:35:00,26.26,26.4,26.26,26.4,9300.0,17.8155,17.9105,17.8155,17.9105,9300.0
2007-12-28 09:40:00,26.38,26.42,26.25,26.29,32400.0,17.8969,17.9241,17.8088,17.8359,32400.0
2007-12-28 09:45:00,26.33,26.4,26.32,26.38,34100.0,17.863,17.9105,17.8562,17.8969,34100.0
2007-12-28 09:50:00,26.37,26.37,26.28,26.28,16800.0,17.8902,17.8902,17.8291,17.8291,16800.0
2007-12-28 09:55:00,26.3,26.3,26.2,26.23,27800.0,17.8427,17.8427,17.7748,17.7952,27800.0
2007-12-28 10:00:00,26.22,26.22,26.06,26.07,28700.0,17.7884,17.7884,17.6799,17.6866,28700.0
2007-12-28 10:05:00,26.08,26.08,26.02,26.05,29800.0,17.6934,17.6934,17.6527,17.6731,29800.0
2007-12-28 10:10:00,26.05,26.06,26.02,26.06,21400.0,17.6731,17.6799,17.6527,17.6799,21400.0
2007-12-28 10:15:00,26.07,26.07,26.04,26.07,17500.0,17.6866,17.6866,17.6663,17.6866,17500.0
2007-12-28 10:20:00,26.07,26.12,26.07,26.12,14800.0,17.6866,17.7206,17.6866,17.7206,14800.0
2007-12-28 10:25:00,26.12,26.12,26.12,26.12,0.0,17.7206,17.7206,17.7206,17.7206,0.0
2007-12-28 10:30:00,26.11,26.19,26.11,26.15,35600.0,17.7138,17.768,17.7138,17.7409,35600.0
2007-12-28 10:35:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-28 10:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-28 10:45:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-28 10:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-28 10:55:00,26.17,26.17,26.17,26.17,1400.0,17.7545,17.7545,17.7545,17.7545,1400.0
2007-12-28 11:00:00,26.18,26.18,26.16,26.16,10300.0,17.7613,17.7613,17.7477,17.7477,10300.0
2007-12-28 11:05:00,26.17,26.17,26.16,26.17,10900.0,17.7545,17.7545,17.7477,17.7545,10900.0
2007-12-28 11:10:00,26.17,26.24,26.16,26.24,26600.0,17.7545,17.802,17.7477,17.802,26600.0
2007-12-28 11:15:00,26.25,26.25,26.24,26.25,10000.0,17.8088,17.8088,17.802,17.8088,10000.0
2007-12-28 11:20:00,26.24,26.27,26.24,26.25,14600.0,17.802,17.8223,17.802,17.8088,14600.0
2007-12-28 11:25:00,26.25,26.25,26.23,26.23,7900.0,17.8088,17.8088,17.7952,17.7952,7900.0
2007-12-28 11:30:00,26.23,26.25,26.23,26.24,24500.0,17.7952,17.8088,17.7952,17.802,24500.0
2007-12-28 11:35:00,26.25,26.28,26.25,26.27,29100.0,17.8088,17.8291,17.8088,17.8223,29100.0
2007-12-28 11:40:00,26.28,26.34,26.27,26.33,32600.0,17.8291,17.8698,17.8223,17.863,32600.0
2007-12-28 11:45:00,26.33,26.33,26.3,26.32,17400.0,17.863,17.863,17.8427,17.8562,17400.0
2007-12-28 11:50:00,26.31,26.33,26.29,26.3,15000.0,17.8495,17.863,17.8359,17.8427,15000.0
2007-12-28 11:55:00,26.31,26.34,26.3,26.33,62100.0,17.8495,17.8698,17.8427,17.863,62100.0
2007-12-28 12:00:00,26.33,26.33,26.3,26.31,21600.0,17.863,17.863,17.8427,17.8495,21600.0
2007-12-28 12:05:00,26.31,26.32,26.3,26.31,24100.0,17.8495,17.8562,17.8427,17.8495,24100.0
2007-12-28 12:10:00,26.32,26.35,26.32,26.35,49700.0,17.8562,17.8766,17.8562,17.8766,49700.0
2007-12-28 12:15:00,26.35,26.42,26.33,26.33,58800.0,17.8766,17.9241,17.863,17.863,58800.0
2007-12-28 12:20:00,26.33,26.35,26.31,26.31,10800.0,17.863,17.8766,17.8495,17.8495,10800.0
2007-12-28 12:25:00,26.32,26.32,26.28,26.3,20500.0,17.8562,17.8562,17.8291,17.8427,20500.0
2007-12-28 12:30:00,26.29,26.31,26.26,26.3,19700.0,17.8359,17.8495,17.8155,17.8427,19700.0
2007-12-28 12:35:00,26.3,26.33,26.29,26.31,18700.0,17.8427,17.863,17.8359,17.8495,18700.0
2007-12-28 12:40:00,26.31,26.31,26.3,26.3,27200.0,17.8495,17.8495,17.8427,17.8427,27200.0
2007-12-28 12:45:00,26.3,26.34,26.3,26.34,24800.0,17.8427,17.8698,17.8427,17.8698,24800.0
2007-12-28 12:50:00,26.34,26.35,26.31,26.32,20000.0,17.8698,17.8766,17.8495,17.8562,20000.0
2007-12-28 12:55:00,26.32,26.37,26.32,26.36,23500.0,17.8562,17.8902,17.8562,17.8834,23500.0
2007-12-28 13:00:00,26.36,26.37,26.34,26.36,16700.0,17.8834,17.8902,17.8698,17.8834,16700.0
2007-12-28 13:05:00,26.36,26.39,26.36,26.39,12100.0,17.8834,17.9037,17.8834,17.9037,12100.0
2007-12-28 13:10:00,26.39,26.4,26.37,26.37,22200.0,17.9037,17.9105,17.8902,17.8902,22200.0
2007-12-28 13:15:00,26.37,26.39,26.37,26.38,18900.0,17.8902,17.9037,17.8902,17.8969,18900.0
2007-12-28 13:20:00,26.38,26.39,26.37,26.37,8700.0,17.8969,17.9037,17.8902,17.8902,8700.0
2007-12-28 13:25:00,26.38,26.4,26.35,26.35,48000.0,17.8969,17.9105,17.8766,17.8766,48000.0
2007-12-28 13:30:00,26.35,26.37,26.35,26.36,5500.0,17.8766,17.8902,17.8766,17.8834,5500.0
2007-12-28 13:35:00,26.37,26.37,26.33,26.34,21100.0,17.8902,17.8902,17.863,17.8698,21100.0
2007-12-28 13:40:00,26.35,26.44,26.35,26.43,31100.0,17.8766,17.9377,17.8766,17.9309,31100.0
2007-12-28 13:45:00,26.42,26.45,26.4,26.43,23900.0,17.9241,17.9444,17.9105,17.9309,23900.0
2007-12-28 13:50:00,26.42,26.49,26.41,26.49,48500.0,17.9241,17.9716,17.9173,17.9716,48500.0
2007-12-28 13:55:00,26.48,26.53,26.47,26.51,26500.0,17.9648,17.9987,17.958,17.9851,26500.0
2007-12-28 14:00:00,26.52,26.52,26.45,26.45,22100.0,17.9919,17.9919,17.9444,17.9444,22100.0
2007-12-28 14:05:00,26.46,26.46,26.43,26.44,29900.0,17.9512,17.9512,17.9309,17.9377,29900.0
2007-12-28 14:10:00,26.45,26.47,26.41,26.41,19600.0,17.9444,17.958,17.9173,17.9173,19600.0
2007-12-28 14:15:00,26.41,26.41,26.36,26.39,22800.0,17.9173,17.9173,17.8834,17.9037,22800.0
2007-12-28 14:20:00,26.39,26.41,26.38,26.4,17300.0,17.9037,17.9173,17.8969,17.9105,17300.0
2007-12-28 14:25:00,26.41,26.45,26.4,26.44,10800.0,17.9173,17.9444,17.9105,17.9377,10800.0
2007-12-28 14:30:00,26.44,26.47,26.44,26.46,20700.0,17.9377,17.958,17.9377,17.9512,20700.0
2007-12-28 14:35:00,26.45,26.47,26.45,26.47,12300.0,17.9444,17.958,17.9444,17.958,12300.0
2007-12-28 14:40:00,26.46,26.47,26.46,26.46,8400.0,17.9512,17.958,17.9512,17.9512,8400.0
2007-12-28 14:45:00,26.46,26.49,26.45,26.48,26800.0,17.9512,17.9716,17.9444,17.9648,26800.0
2007-12-28 14:50:00,26.48,26.49,26.47,26.48,53900.0,17.9648,17.9716,17.958,17.9648,53900.0
2007-12-28 14:55:00,26.48,26.51,26.48,26.49,22200.0,17.9648,17.9851,17.9648,17.9716,22200.0
2007-12-28 15:00:00,26.49,26.51,26.49,26.5,30100.0,17.9716,17.9851,17.9716,17.9784,30100.0
2007-12-28 15:05:00,26.49,26.5,26.49,26.49,41300.0,17.9716,17.9784,17.9716,17.9716,41300.0
2007-12-28 15:10:00,26.49,26.51,26.49,26.5,28600.0,17.9716,17.9851,17.9716,17.9784,28600.0
2007-12-28 15:15:00,26.49,26.5,26.49,26.49,16100.0,17.9716,17.9784,17.9716,17.9716,16100.0
2007-12-28 15:20:00,26.5,26.52,26.49,26.52,48600.0,17.9784,17.9919,17.9716,17.9919,48600.0
2007-12-28 15:25:00,26.53,26.54,26.51,26.51,22600.0,17.9987,18.0055,17.9851,17.9851,22600.0
2007-12-28 15:30:00,26.51,26.52,26.48,26.48,29700.0,17.9851,17.9919,17.9648,17.9648,29700.0
2007-12-28 15:35:00,26.48,26.49,26.46,26.46,39000.0,17.9648,17.9716,17.9512,17.9512,39000.0
2007-12-28 15:40:00,26.46,26.51,26.45,26.47,87100.0,17.9512,17.9851,17.9444,17.958,87100.0
2007-12-28 15:45:00,26.48,26.48,26.44,26.48,42400.0,17.9648,17.9648,17.9377,17.9648,42400.0
2007-12-28 15:50:00,26.48,26.48,26.42,26.43,56400.0,17.9648,17.9648,17.9241,17.9309,56400.0
2007-12-28 15:55:00,26.42,26.44,26.38,26.4,95600.0,17.9241,17.9377,17.8969,17.9105,95600.0
2007-12-31 09:30:00,26.28,26.35,26.2,26.35,47400.0,17.8291,17.8766,17.7748,17.8766,47400.0
2007-12-31 09:35:00,26.33,26.34,26.11,26.14,25300.0,17.863,17.8698,17.7138,17.7341,25300.0
2007-12-31 09:40:00,26.13,26.22,26.09,26.16,24100.0,17.7273,17.7884,17.7002,17.7477,24100.0
2007-12-31 09:45:00,26.16,26.2,26.14,26.18,19700.0,17.7477,17.7748,17.7341,17.7613,19700.0
2007-12-31 09:50:00,26.18,26.21,26.18,26.19,21100.0,17.7613,17.7816,17.7613,17.768,21100.0
2007-12-31 09:55:00,26.19,26.27,26.19,26.21,30200.0,17.768,17.8223,17.768,17.7816,30200.0
2007-12-31 10:00:00,26.24,26.27,26.18,26.24,15600.0,17.802,17.8223,17.7613,17.802,15600.0
2007-12-31 10:05:00,26.24,26.31,26.22,26.31,19300.0,17.802,17.8495,17.7884,17.8495,19300.0
2007-12-31 10:10:00,26.31,26.35,26.31,26.32,12800.0,17.8495,17.8766,17.8495,17.8562,12800.0
2007-12-31 10:15:00,26.33,26.33,26.25,26.31,11100.0,17.863,17.863,17.8088,17.8495,11100.0
2007-12-31 10:20:00,26.32,26.32,26.28,26.28,11200.0,17.8562,17.8562,17.8291,17.8291,11200.0
2007-12-31 10:25:00,26.28,26.32,26.28,26.31,7000.0,17.8291,17.8562,17.8291,17.8495,7000.0
2007-12-31 10:30:00,26.31,26.32,26.3,26.32,11900.0,17.8495,17.8562,17.8427,17.8562,11900.0
2007-12-31 10:35:00,26.31,26.31,26.27,26.29,17400.0,17.8495,17.8495,17.8223,17.8359,17400.0
2007-12-31 10:40:00,26.29,26.35,26.29,26.32,17000.0,17.8359,17.8766,17.8359,17.8562,17000.0
2007-12-31 10:45:00,26.32,26.34,26.31,26.34,9800.0,17.8562,17.8698,17.8495,17.8698,9800.0
2007-12-31 10:50:00,26.34,26.39,26.32,26.38,13100.0,17.8698,17.9037,17.8562,17.8969,13100.0
2007-12-31 10:55:00,26.38,26.4,26.36,26.37,19400.0,17.8969,17.9105,17.8834,17.8902,19400.0
2007-12-31 11:00:00,26.37,26.37,26.33,26.33,10800.0,17.8902,17.8902,17.863,17.863,10800.0
2007-12-31 11:05:00,26.33,26.34,26.31,26.31,16700.0,17.863,17.8698,17.8495,17.8495,16700.0
2007-12-31 11:10:00,26.32,26.36,26.3,26.33,19400.0,17.8562,17.8834,17.8427,17.863,19400.0
2007-12-31 11:15:00,26.33,26.34,26.26,26.29,39500.0,17.863,17.8698,17.8155,17.8359,39500.0
2007-12-31 11:20:00,26.28,26.28,26.21,26.23,23400.0,17.8291,17.8291,17.7816,17.7952,23400.0
2007-12-31 11:25:00,26.22,26.24,26.21,26.24,18200.0,17.7884,17.802,17.7816,17.802,18200.0
2007-12-31 11:30:00,26.23,26.25,26.23,26.23,3000.0,17.7952,17.8088,17.7952,17.7952,3000.0
2007-12-31 11:35:00,26.23,26.26,26.23,26.23,12400.0,17.7952,17.8155,17.7952,17.7952,12400.0
2007-12-31 11:40:00,26.22,26.31,26.22,26.28,21900.0,17.7884,17.8495,17.7884,17.8291,21900.0
2007-12-31 11:45:00,26.29,26.29,26.26,26.27,16800.0,17.8359,17.8359,17.8155,17.8223,16800.0
2007-12-31 11:50:00,26.27,26.28,26.25,26.28,11600.0,17.8223,17.8291,17.8088,17.8291,11600.0
2007-12-31 11:55:00,26.27,26.29,26.26,26.28,12600.0,17.8223,17.8359,17.8155,17.8291,12600.0
2007-12-31 12:00:00,26.29,26.31,26.28,26.28,20800.0,17.8359,17.8495,17.8291,17.8291,20800.0
2007-12-31 12:05:00,26.29,26.39,26.29,26.38,20100.0,17.8359,17.9037,17.8359,17.8969,20100.0
2007-12-31 12:10:00,26.38,26.45,26.38,26.44,25100.0,17.8969,17.9444,17.8969,17.9377,25100.0
2007-12-31 12:15:00,26.44,26.46,26.42,26.42,19400.0,17.9377,17.9512,17.9241,17.9241,19400.0
2007-12-31 12:20:00,26.42,26.44,26.41,26.42,8000.0,17.9241,17.9377,17.9173,17.9241,8000.0
2007-12-31 12:25:00,26.43,26.43,26.4,26.41,15000.0,17.9309,17.9309,17.9105,17.9173,15000.0
2007-12-31 12:30:00,26.41,26.48,26.4,26.47,18100.0,17.9173,17.9648,17.9105,17.958,18100.0
2007-12-31 12:35:00,26.47,26.48,26.46,26.47,16200.0,17.958,17.9648,17.9512,17.958,16200.0
2007-12-31 12:40:00,26.47,26.52,26.47,26.52,19200.0,17.958,17.9919,17.958,17.9919,19200.0
2007-12-31 12:45:00,26.52,26.56,26.51,26.55,29900.0,17.9919,18.0191,17.9851,18.0123,29900.0
2007-12-31 12:50:00,26.54,26.56,26.54,26.54,10400.0,18.0055,18.0191,18.0055,18.0055,10400.0
2007-12-31 12:55:00,26.54,26.56,26.52,26.53,20600.0,18.0055,18.0191,17.9919,17.9987,20600.0
2007-12-31 13:00:00,26.53,26.61,26.53,26.6,26900.0,17.9987,18.053,17.9987,18.0462,26900.0
2007-12-31 13:05:00,26.6,26.61,26.54,26.6,15800.0,18.0462,18.053,18.0055,18.0462,15800.0
2007-12-31 13:10:00,26.62,26.63,26.61,26.63,17400.0,18.0598,18.0666,18.053,18.0666,17400.0
2007-12-31 13:15:00,26.61,26.64,26.6,26.64,12800.0,18.053,18.0733,18.0462,18.0733,12800.0
2007-12-31 13:20:00,26.64,26.65,26.63,26.64,18800.0,18.0733,18.0801,18.0666,18.0733,18800.0
2007-12-31 13:25:00,26.63,26.65,26.63,26.63,21500.0,18.0666,18.0801,18.0666,18.0666,21500.0
2007-12-31 13:30:00,26.63,26.64,26.63,26.63,11200.0,18.0666,18.0733,18.0666,18.0666,11200.0
2007-12-31 13:35:00,26.63,26.65,26.63,26.63,17500.0,18.0666,18.0801,18.0666,18.0666,17500.0
2007-12-31 13:40:00,26.64,26.65,26.63,26.64,17900.0,18.0733,18.0801,18.0666,18.0733,17900.0
2007-12-31 13:45:00,26.64,26.65,26.64,26.64,9200.0,18.0733,18.0801,18.0733,18.0733,9200.0
2007-12-31 13:50:00,26.64,26.65,26.64,26.65,23500.0,18.0733,18.0801,18.0733,18.0801,23500.0
2007-12-31 13:55:00,26.65,26.65,26.64,26.64,9200.0,18.0801,18.0801,18.0733,18.0733,9200.0
2007-12-31 14:00:00,26.64,26.65,26.63,26.63,14400.0,18.0733,18.0801,18.0666,18.0666,14400.0
2007-12-31 14:05:00,26.64,26.64,26.63,26.63,12900.0,18.0733,18.0733,18.0666,18.0666,12900.0
2007-12-31 14:10:00,26.64,26.65,26.63,26.65,12400.0,18.0733,18.0801,18.0666,18.0801,12400.0
2007-12-31 14:15:00,26.65,26.65,26.63,26.64,17500.0,18.0801,18.0801,18.0666,18.0733,17500.0
2007-12-31 14:20:00,26.64,26.65,26.61,26.62,22700.0,18.0733,18.0801,18.053,18.0598,22700.0
2007-12-31 14:25:00,26.62,26.63,26.6,26.6,11100.0,18.0598,18.0666,18.0462,18.0462,11100.0
2007-12-31 14:30:00,26.6,26.6,26.55,26.59,14700.0,18.0462,18.0462,18.0123,18.0394,14700.0
2007-12-31 14:35:00,26.59,26.62,26.57,26.6,15300.0,18.0394,18.0598,18.0259,18.0462,15300.0
2007-12-31 14:40:00,26.61,26.62,26.56,26.56,19800.0,18.053,18.0598,18.0191,18.0191,19800.0
2007-12-31 14:45:00,26.57,26.63,26.56,26.61,16600.0,18.0259,18.0666,18.0191,18.053,16600.0
2007-12-31 14:50:00,26.62,26.64,26.61,26.63,14300.0,18.0598,18.0733,18.053,18.0666,14300.0
2007-12-31 14:55:00,26.64,26.65,26.63,26.64,16600.0,18.0733,18.0801,18.0666,18.0733,16600.0
2007-12-31 15:00:00,26.63,26.64,26.61,26.62,18000.0,18.0666,18.0733,18.053,18.0598,18000.0
2007-12-31 15:05:00,26.63,26.63,26.59,26.6,20000.0,18.0666,18.0666,18.0394,18.0462,20000.0
2007-12-31 15:10:00,26.61,26.63,26.59,26.63,23100.0,18.053,18.0666,18.0394,18.0666,23100.0
2007-12-31 15:15:00,26.63,26.64,26.62,26.64,11800.0,18.0666,18.0733,18.0598,18.0733,11800.0
2007-12-31 15:20:00,26.64,26.65,26.61,26.63,47100.0,18.0733,18.0801,18.053,18.0666,47100.0
2007-12-31 15:25:00,26.64,26.64,26.62,26.63,20100.0,18.0733,18.0733,18.0598,18.0666,20100.0
2007-12-31 15:30:00,26.63,26.67,26.61,26.67,114600.0,18.0666,18.0937,18.053,18.0937,114600.0
2007-12-31 15:35:00,26.66,26.66,26.56,26.58,35300.0,18.0869,18.0869,18.0191,18.0326,35300.0
2007-12-31 15:40:00,26.57,26.62,26.57,26.62,67100.0,18.0259,18.0598,18.0259,18.0598,67100.0
2007-12-31 15:45:00,26.62,26.63,26.53,26.56,101500.0,18.0598,18.0666,17.9987,18.0191,101500.0
2007-12-31 15:50:00,26.57,26.58,26.54,26.55,76600.0,18.0259,18.0326,18.0055,18.0123,76600.0
2007-12-31 15:55:00,26.55,26.55,26.47,26.47,114100.0,18.0123,18.0123,17.958,17.958,114100.0
2008-01-02 09:30:00,26.5,26.65,26.27,26.59,113200.0,17.9784,18.0801,17.8223,18.0394,113200.0
2008-01-02 09:35:00,26.58,27.03,26.47,26.83,202100.0,18.0326,18.3379,17.958,18.2022,202100.0
2008-01-02 09:40:00,26.86,27.05,26.7,26.72,134400.0,18.2226,18.3515,18.114,18.1276,134400.0
2008-01-02 09:45:00,26.72,26.99,26.71,26.8,132600.0,18.1276,18.3108,18.1208,18.1819,132600.0
2008-01-02 09:50:00,26.8,26.82,26.63,26.79,109200.0,18.1819,18.1955,18.0666,18.1751,109200.0
2008-01-02 09:55:00,26.79,26.85,26.6,26.68,197900.0,18.1751,18.2158,18.0462,18.1005,197900.0
2008-01-02 10:00:00,26.69,26.7,26.48,26.57,144900.0,18.1073,18.114,17.9648,18.0259,144900.0
2008-01-02 10:05:00,26.56,26.6,26.46,26.59,105400.0,18.0191,18.0462,17.9512,18.0394,105400.0
2008-01-02 10:10:00,26.59,26.59,26.53,26.53,50900.0,18.0394,18.0394,17.9987,17.9987,50900.0
2008-01-02 10:15:00,26.53,26.6,26.48,26.56,101400.0,17.9987,18.0462,17.9648,18.0191,101400.0
2008-01-02 10:20:00,26.55,26.63,26.55,26.62,85400.0,18.0123,18.0666,18.0123,18.0598,85400.0
2008-01-02 10:25:00,26.63,26.73,26.63,26.72,55900.0,18.0666,18.1344,18.0666,18.1276,55900.0
2008-01-02 10:30:00,26.72,26.72,26.64,26.71,50500.0,18.1276,18.1276,18.0733,18.1208,50500.0
2008-01-02 10:35:00,26.7,26.82,26.7,26.77,108800.0,18.114,18.1955,18.114,18.1615,108800.0
2008-01-02 10:40:00,26.76,26.86,26.76,26.84,53300.0,18.1548,18.2226,18.1548,18.209,53300.0
2008-01-02 10:45:00,26.84,26.98,26.83,26.96,94300.0,18.209,18.304,18.2022,18.2904,94300.0
2008-01-02 10:50:00,26.96,26.96,26.87,26.87,51900.0,18.2904,18.2904,18.2294,18.2294,51900.0
2008-01-02 10:55:00,26.87,26.89,26.84,26.88,25900.0,18.2294,18.2429,18.209,18.2362,25900.0
2008-01-02 11:00:00,26.88,26.91,26.87,26.9,66600.0,18.2362,18.2565,18.2294,18.2497,66600.0
2008-01-02 11:05:00,26.9,26.97,26.89,26.97,57600.0,18.2497,18.2972,18.2429,18.2972,57600.0
2008-01-02 11:10:00,26.97,26.97,26.9,26.95,33200.0,18.2972,18.2972,18.2497,18.2837,33200.0
2008-01-02 11:15:00,26.95,27.05,26.95,27.05,101000.0,18.2837,18.3515,18.2837,18.3515,101000.0
2008-01-02 11:20:00,27.03,27.14,26.99,27.12,126600.0,18.3379,18.4126,18.3108,18.399,126600.0
2008-01-02 11:25:00,27.13,27.14,27.08,27.14,70700.0,18.4058,18.4126,18.3718,18.4126,70700.0
2008-01-02 11:30:00,27.13,27.13,27.09,27.11,36600.0,18.4058,18.4058,18.3786,18.3922,36600.0
2008-01-02 11:35:00,27.13,27.13,27.01,27.04,74100.0,18.4058,18.4058,18.3244,18.3447,74100.0
2008-01-02 11:40:00,27.04,27.05,26.93,26.96,66800.0,18.3447,18.3515,18.2701,18.2904,66800.0
2008-01-02 11:45:00,26.97,26.99,26.93,26.96,19000.0,18.2972,18.3108,18.2701,18.2904,19000.0
2008-01-02 11:50:00,26.96,27.03,26.94,27.0,25300.0,18.2904,18.3379,18.2769,18.3176,25300.0
2008-01-02 11:55:00,27.0,27.05,26.99,27.02,26300.0,18.3176,18.3515,18.3108,18.3311,26300.0
2008-01-02 12:00:00,27.02,27.12,27.01,27.11,151600.0,18.3311,18.399,18.3244,18.3922,151600.0
2008-01-02 12:05:00,27.11,27.11,27.01,27.01,80100.0,18.3922,18.3922,18.3244,18.3244,80100.0
2008-01-02 12:10:00,27.02,27.07,27.0,27.05,73000.0,18.3311,18.3651,18.3176,18.3515,73000.0
2008-01-02 12:15:00,27.05,27.06,26.98,27.02,39900.0,18.3515,18.3583,18.304,18.3311,39900.0
2008-01-02 12:20:00,27.02,27.02,26.97,27.0,43300.0,18.3311,18.3311,18.2972,18.3176,43300.0
2008-01-02 12:25:00,27.0,27.04,26.98,27.03,42300.0,18.3176,18.3447,18.304,18.3379,42300.0
2008-01-02 12:30:00,27.01,27.02,26.99,27.01,24500.0,18.3244,18.3311,18.3108,18.3244,24500.0
2008-01-02 12:35:00,27.01,27.02,27.0,27.0,18000.0,18.3244,18.3311,18.3176,18.3176,18000.0
2008-01-02 12:40:00,27.0,27.01,26.96,26.99,47700.0,18.3176,18.3244,18.2904,18.3108,47700.0
2008-01-02 12:45:00,26.98,27.01,26.97,27.0,49500.0,18.304,18.3244,18.2972,18.3176,49500.0
2008-01-02 12:50:00,27.0,27.02,26.99,27.01,34200.0,18.3176,18.3311,18.3108,18.3244,34200.0
2008-01-02 12:55:00,27.0,27.01,26.98,26.98,28800.0,18.3176,18.3244,18.304,18.304,28800.0
2008-01-02 13:00:00,26.99,27.02,26.93,26.93,42600.0,18.3108,18.3311,18.2701,18.2701,42600.0
2008-01-02 13:05:00,26.92,26.96,26.86,26.91,35800.0,18.2633,18.2904,18.2226,18.2565,35800.0
2008-01-02 13:10:00,26.9,26.92,26.85,26.91,30200.0,18.2497,18.2633,18.2158,18.2565,30200.0
2008-01-02 13:15:00,26.92,27.0,26.87,26.98,73100.0,18.2633,18.3176,18.2294,18.304,73100.0
2008-01-02 13:20:00,26.98,27.03,26.95,27.01,36700.0,18.304,18.3379,18.2837,18.3244,36700.0
2008-01-02 13:25:00,27.01,27.02,26.97,27.0,28300.0,18.3244,18.3311,18.2972,18.3176,28300.0
2008-01-02 13:30:00,27.0,27.11,26.98,27.1,109200.0,18.3176,18.3922,18.304,18.3854,109200.0
2008-01-02 13:35:00,27.11,27.11,27.02,27.02,27200.0,18.3922,18.3922,18.3311,18.3311,27200.0
2008-01-02 13:40:00,27.02,27.02,27.0,27.01,23700.0,18.3311,18.3311,18.3176,18.3244,23700.0
2008-01-02 13:45:00,27.01,27.04,27.0,27.02,35800.0,18.3244,18.3447,18.3176,18.3311,35800.0
2008-01-02 13:50:00,27.03,27.03,27.0,27.02,33800.0,18.3379,18.3379,18.3176,18.3311,33800.0
2008-01-02 13:55:00,27.01,27.03,27.0,27.02,36300.0,18.3244,18.3379,18.3176,18.3311,36300.0
2008-01-02 14:00:00,27.01,27.05,27.0,27.03,80800.0,18.3244,18.3515,18.3176,18.3379,80800.0
2008-01-02 14:05:00,27.03,27.2,27.02,27.2,92400.0,18.3379,18.4533,18.3311,18.4533,92400.0
2008-01-02 14:10:00,27.21,27.24,27.16,27.2,56600.0,18.46,18.4804,18.4261,18.4533,56600.0
2008-01-02 14:15:00,27.21,27.25,27.16,27.2,50800.0,18.46,18.4872,18.4261,18.4533,50800.0
2008-01-02 14:20:00,27.2,27.3,27.16,27.28,117600.0,18.4533,18.5211,18.4261,18.5075,117600.0
2008-01-02 14:25:00,27.26,27.37,27.26,27.29,83300.0,18.494,18.5686,18.494,18.5143,83300.0
2008-01-02 14:30:00,27.29,27.29,27.25,27.27,39900.0,18.5143,18.5143,18.4872,18.5008,39900.0
2008-01-02 14:35:00,27.28,27.28,27.14,27.14,69000.0,18.5075,18.5075,18.4126,18.4126,69000.0
2008-01-02 14:40:00,27.14,27.15,27.05,27.06,42000.0,18.4126,18.4193,18.3515,18.3583,42000.0
2008-01-02 14:45:00,27.07,27.14,27.06,27.09,47300.0,18.3651,18.4126,18.3583,18.3786,47300.0
2008-01-02 14:50:00,27.1,27.23,27.05,27.23,112500.0,18.3854,18.4736,18.3515,18.4736,112500.0
2008-01-02 14:55:00,27.23,27.23,27.05,27.09,77000.0,18.4736,18.4736,18.3515,18.3786,77000.0
2008-01-02 15:00:00,27.08,27.11,27.01,27.01,53700.0,18.3718,18.3922,18.3244,18.3244,53700.0
2008-01-02 15:05:00,27.02,27.06,26.99,27.06,109000.0,18.3311,18.3583,18.3108,18.3583,109000.0
2008-01-02 15:10:00,27.04,27.05,26.97,26.98,61800.0,18.3447,18.3515,18.2972,18.304,61800.0
2008-01-02 15:15:00,26.98,27.05,26.97,27.02,50700.0,18.304,18.3515,18.2972,18.3311,50700.0
2008-01-02 15:20:00,27.02,27.11,26.99,27.11,79700.0,18.3311,18.3922,18.3108,18.3922,79700.0
2008-01-02 15:25:00,27.1,27.13,27.04,27.04,46500.0,18.3854,18.4058,18.3447,18.3447,46500.0
2008-01-02 15:30:00,27.04,27.09,27.01,27.08,75900.0,18.3447,18.3786,18.3244,18.3718,75900.0
2008-01-02 15:35:00,27.09,27.09,27.05,27.06,67000.0,18.3786,18.3786,18.3515,18.3583,67000.0
2008-01-02 15:40:00,27.07,27.07,27.02,27.04,152600.0,18.3651,18.3651,18.3311,18.3447,152600.0
2008-01-02 15:45:00,27.04,27.04,26.99,26.99,85900.0,18.3447,18.3447,18.3108,18.3108,85900.0
2008-01-02 15:50:00,26.99,27.0,26.97,26.97,91300.0,18.3108,18.3176,18.2972,18.2972,91300.0
2008-01-02 15:55:00,26.98,27.02,26.97,27.01,175300.0,18.304,18.3311,18.2972,18.3244,175300.0
2008-01-03 09:30:00,27.02,27.09,26.85,27.02,144400.0,18.3311,18.3786,18.2158,18.3311,144400.0
2008-01-03 09:35:00,27.03,27.07,26.98,26.99,45500.0,18.3379,18.3651,18.304,18.3108,45500.0
2008-01-03 09:40:00,27.01,27.04,26.98,27.0,62800.0,18.3244,18.3447,18.304,18.3176,62800.0
2008-01-03 09:45:00,26.99,27.03,26.98,27.0,76800.0,18.3108,18.3379,18.304,18.3176,76800.0
2008-01-03 09:50:00,27.0,27.01,26.9,26.99,72700.0,18.3176,18.3244,18.2497,18.3108,72700.0
2008-01-03 09:55:00,26.99,27.02,26.94,26.96,77300.0,18.3108,18.3311,18.2769,18.2904,77300.0
2008-01-03 10:00:00,26.96,27.1,26.96,27.08,72500.0,18.2904,18.3854,18.2904,18.3718,72500.0
2008-01-03 10:05:00,27.08,27.33,27.08,27.3,77000.0,18.3718,18.5415,18.3718,18.5211,77000.0
2008-01-03 10:10:00,27.3,27.36,27.25,27.32,114700.0,18.5211,18.5618,18.4872,18.5347,114700.0
2008-01-03 10:15:00,27.32,27.4,27.29,27.35,94900.0,18.5347,18.5889,18.5143,18.555,94900.0
2008-01-03 10:20:00,27.35,27.37,27.25,27.33,101900.0,18.555,18.5686,18.4872,18.5415,101900.0
2008-01-03 10:25:00,27.32,27.43,27.32,27.42,71300.0,18.5347,18.6093,18.5347,18.6025,71300.0
2008-01-03 10:30:00,27.43,27.5,27.37,27.49,94100.0,18.6093,18.6568,18.5686,18.65,94100.0
2008-01-03 10:35:00,27.48,27.63,27.39,27.53,299700.0,18.6432,18.745,18.5822,18.6771,299700.0
2008-01-03 10:40:00,27.53,27.57,27.4,27.49,53500.0,18.6771,18.7043,18.5889,18.65,53500.0
2008-01-03 10:45:00,27.5,27.55,27.49,27.5,43000.0,18.6568,18.6907,18.65,18.6568,43000.0
2008-01-03 10:50:00,27.5,27.7,27.49,27.54,93400.0,18.6568,18.7925,18.65,18.6839,93400.0
2008-01-03 10:55:00,27.55,27.55,27.5,27.54,52400.0,18.6907,18.6907,18.6568,18.6839,52400.0
2008-01-03 11:00:00,27.52,27.59,27.5,27.56,33600.0,18.6704,18.7178,18.6568,18.6975,33600.0
2008-01-03 11:05:00,27.55,27.56,27.42,27.45,103600.0,18.6907,18.6975,18.6025,18.6229,103600.0
2008-01-03 11:10:00,27.45,27.47,27.29,27.3,126000.0,18.6229,18.6364,18.5143,18.5211,126000.0
2008-01-03 11:15:00,27.3,27.39,27.28,27.39,56400.0,18.5211,18.5822,18.5075,18.5822,56400.0
2008-01-03 11:20:00,27.39,27.43,27.38,27.43,24500.0,18.5822,18.6093,18.5754,18.6093,24500.0
2008-01-03 11:25:00,27.42,27.44,27.38,27.4,30500.0,18.6025,18.6161,18.5754,18.5889,30500.0
2008-01-03 11:30:00,27.4,27.49,27.38,27.47,237200.0,18.5889,18.65,18.5754,18.6364,237200.0
2008-01-03 11:35:00,27.47,27.47,27.37,27.37,54900.0,18.6364,18.6364,18.5686,18.5686,54900.0
2008-01-03 11:40:00,27.38,27.45,27.37,27.45,52700.0,18.5754,18.6229,18.5686,18.6229,52700.0
2008-01-03 11:45:00,27.43,27.52,27.43,27.49,167900.0,18.6093,18.6704,18.6093,18.65,167900.0
2008-01-03 11:50:00,27.5,27.53,27.45,27.47,53200.0,18.6568,18.6771,18.6229,18.6364,53200.0
2008-01-03 11:55:00,27.48,27.48,27.44,27.47,18400.0,18.6432,18.6432,18.6161,18.6364,18400.0
2008-01-03 12:00:00,27.47,27.51,27.46,27.47,36500.0,18.6364,18.6636,18.6297,18.6364,36500.0
2008-01-03 12:05:00,27.47,27.51,27.46,27.5,32800.0,18.6364,18.6636,18.6297,18.6568,32800.0
2008-01-03 12:10:00,27.5,27.51,27.49,27.5,17600.0,18.6568,18.6636,18.65,18.6568,17600.0
2008-01-03 12:15:00,27.5,27.51,27.49,27.5,37000.0,18.6568,18.6636,18.65,18.6568,37000.0
2008-01-03 12:20:00,27.5,27.51,27.49,27.51,29400.0,18.6568,18.6636,18.65,18.6636,29400.0
2008-01-03 12:25:00,27.5,27.51,27.48,27.5,35300.0,18.6568,18.6636,18.6432,18.6568,35300.0
2008-01-03 12:30:00,27.49,27.5,27.48,27.5,23600.0,18.65,18.6568,18.6432,18.6568,23600.0
2008-01-03 12:35:00,27.5,27.5,27.46,27.47,38100.0,18.6568,18.6568,18.6297,18.6364,38100.0
2008-01-03 12:40:00,27.47,27.51,27.46,27.48,48700.0,18.6364,18.6636,18.6297,18.6432,48700.0
2008-01-03 12:45:00,27.48,27.5,27.48,27.48,23900.0,18.6432,18.6568,18.6432,18.6432,23900.0
2008-01-03 12:50:00,27.49,27.53,27.45,27.5,55100.0,18.65,18.6771,18.6229,18.6568,55100.0
2008-01-03 12:55:00,27.51,27.54,27.48,27.54,41700.0,18.6636,18.6839,18.6432,18.6839,41700.0
2008-01-03 13:00:00,27.54,27.54,27.48,27.5,102600.0,18.6839,18.6839,18.6432,18.6568,102600.0
2008-01-03 13:05:00,27.5,27.51,27.46,27.49,77500.0,18.6568,18.6636,18.6297,18.65,77500.0
2008-01-03 13:10:00,27.48,27.5,27.45,27.46,42800.0,18.6432,18.6568,18.6229,18.6297,42800.0
2008-01-03 13:15:00,27.45,27.46,27.43,27.45,32600.0,18.6229,18.6297,18.6093,18.6229,32600.0
2008-01-03 13:20:00,27.44,27.45,27.37,27.37,108600.0,18.6161,18.6229,18.5686,18.5686,108600.0
2008-01-03 13:25:00,27.37,27.37,27.31,27.31,69600.0,18.5686,18.5686,18.5279,18.5279,69600.0
2008-01-03 13:30:00,27.31,27.33,27.26,27.29,60700.0,18.5279,18.5415,18.494,18.5143,60700.0
2008-01-03 13:35:00,27.29,27.3,27.23,27.25,50700.0,18.5143,18.5211,18.4736,18.4872,50700.0
2008-01-03 13:40:00,27.25,27.28,27.24,27.25,46400.0,18.4872,18.5075,18.4804,18.4872,46400.0
2008-01-03 13:45:00,27.26,27.29,27.26,27.28,34100.0,18.494,18.5143,18.494,18.5075,34100.0
2008-01-03 13:50:00,27.28,27.31,27.27,27.31,34300.0,18.5075,18.5279,18.5008,18.5279,34300.0
2008-01-03 13:55:00,27.3,27.31,27.25,27.3,36400.0,18.5211,18.5279,18.4872,18.5211,36400.0
2008-01-03 14:00:00,27.3,27.3,27.24,27.27,38500.0,18.5211,18.5211,18.4804,18.5008,38500.0
2008-01-03 14:05:00,27.27,27.27,27.19,27.19,52100.0,18.5008,18.5008,18.4465,18.4465,52100.0
2008-01-03 14:10:00,27.19,27.25,27.13,27.22,55400.0,18.4465,18.4872,18.4058,18.4668,55400.0
2008-01-03 14:15:00,27.23,27.25,27.21,27.22,24000.0,18.4736,18.4872,18.46,18.4668,24000.0
2008-01-03 14:20:00,27.23,27.24,27.19,27.19,36500.0,18.4736,18.4804,18.4465,18.4465,36500.0
2008-01-03 14:25:00,27.2,27.2,27.18,27.19,12700.0,18.4533,18.4533,18.4397,18.4465,12700.0
2008-01-03 14:30:00,27.19,27.2,27.16,27.16,29800.0,18.4465,18.4533,18.4261,18.4261,29800.0
2008-01-03 14:35:00,27.17,27.18,27.15,27.16,41800.0,18.4329,18.4397,18.4193,18.4261,41800.0
2008-01-03 14:40:00,27.16,27.17,27.08,27.09,39800.0,18.4261,18.4329,18.3718,18.3786,39800.0
2008-01-03 14:45:00,27.09,27.09,27.04,27.04,61100.0,18.3786,18.3786,18.3447,18.3447,61100.0
2008-01-03 14:50:00,27.05,27.11,27.05,27.07,58400.0,18.3515,18.3922,18.3515,18.3651,58400.0
2008-01-03 14:55:00,27.06,27.11,27.05,27.09,37400.0,18.3583,18.3922,18.3515,18.3786,37400.0
2008-01-03 15:00:00,27.09,27.1,27.08,27.1,40500.0,18.3786,18.3854,18.3718,18.3854,40500.0
2008-01-03 15:05:00,27.1,27.14,27.09,27.14,33300.0,18.3854,18.4126,18.3786,18.4126,33300.0
2008-01-03 15:10:00,27.14,27.14,27.11,27.14,52000.0,18.4126,18.4126,18.3922,18.4126,52000.0
2008-01-03 15:15:00,27.13,27.14,27.05,27.06,47200.0,18.4058,18.4126,18.3515,18.3583,47200.0
2008-01-03 15:20:00,27.06,27.06,27.03,27.04,42000.0,18.3583,18.3583,18.3379,18.3447,42000.0
2008-01-03 15:25:00,27.05,27.05,26.98,26.98,67700.0,18.3515,18.3515,18.304,18.304,67700.0
2008-01-03 15:30:00,26.99,27.0,26.96,26.99,61300.0,18.3108,18.3176,18.2904,18.3108,61300.0
2008-01-03 15:35:00,26.99,27.04,26.98,27.02,56100.0,18.3108,18.3447,18.304,18.3311,56100.0
2008-01-03 15:40:00,27.02,27.06,27.01,27.05,85300.0,18.3311,18.3583,18.3244,18.3515,85300.0
2008-01-03 15:45:00,27.05,27.07,27.04,27.06,78400.0,18.3515,18.3651,18.3447,18.3583,78400.0
2008-01-03 15:50:00,27.06,27.07,27.0,27.04,171700.0,18.3583,18.3651,18.3176,18.3447,171700.0
2008-01-03 15:55:00,27.05,27.06,26.97,27.0,222600.0,18.3515,18.3583,18.2972,18.3176,222600.0
2008-01-04 09:30:00,26.86,27.04,26.75,26.75,69300.0,18.2226,18.3447,18.148,18.148,69300.0
2008-01-04 09:35:00,26.77,26.82,26.69,26.71,38000.0,18.1615,18.1955,18.1073,18.1208,38000.0
2008-01-04 09:40:00,26.74,27.11,26.72,27.08,50300.0,18.1412,18.3922,18.1276,18.3718,50300.0
2008-01-04 09:45:00,27.08,27.12,27.02,27.06,59600.0,18.3718,18.399,18.3311,18.3583,59600.0
2008-01-04 09:50:00,27.05,27.14,27.01,27.04,47300.0,18.3515,18.4126,18.3244,18.3447,47300.0
2008-01-04 09:55:00,27.03,27.14,26.97,27.14,26800.0,18.3379,18.4126,18.2972,18.4126,26800.0
2008-01-04 10:00:00,27.13,27.19,27.04,27.16,50000.0,18.4058,18.4465,18.3447,18.4261,50000.0
2008-01-04 10:05:00,27.16,27.31,27.16,27.29,114900.0,18.4261,18.5279,18.4261,18.5143,114900.0
2008-01-04 10:10:00,27.28,27.28,27.1,27.14,35300.0,18.5075,18.5075,18.3854,18.4126,35300.0
2008-01-04 10:15:00,27.15,27.15,27.03,27.05,32400.0,18.4193,18.4193,18.3379,18.3515,32400.0
2008-01-04 10:20:00,27.05,27.1,27.05,27.07,44700.0,18.3515,18.3854,18.3515,18.3651,44700.0
2008-01-04 10:25:00,27.07,27.16,27.06,27.16,66800.0,18.3651,18.4261,18.3583,18.4261,66800.0
2008-01-04 10:30:00,27.16,27.25,27.1,27.2,63100.0,18.4261,18.4872,18.3854,18.4533,63100.0
2008-01-04 10:35:00,27.22,27.26,27.15,27.18,23000.0,18.4668,18.494,18.4193,18.4397,23000.0
2008-01-04 10:40:00,27.17,27.22,27.16,27.17,23000.0,18.4329,18.4668,18.4261,18.4329,23000.0
2008-01-04 10:45:00,27.17,27.17,27.05,27.11,37900.0,18.4329,18.4329,18.3515,18.3922,37900.0
2008-01-04 10:50:00,27.11,27.11,27.05,27.07,32300.0,18.3922,18.3922,18.3515,18.3651,32300.0
2008-01-04 10:55:00,27.08,27.12,27.07,27.07,23500.0,18.3718,18.399,18.3651,18.3651,23500.0
2008-01-04 11:00:00,27.07,27.12,27.06,27.07,57800.0,18.3651,18.399,18.3583,18.3651,57800.0
2008-01-04 11:05:00,27.06,27.08,27.03,27.06,86700.0,18.3583,18.3718,18.3379,18.3583,86700.0
2008-01-04 11:10:00,27.06,27.09,27.04,27.06,55600.0,18.3583,18.3786,18.3447,18.3583,55600.0
2008-01-04 11:15:00,27.06,27.07,27.04,27.05,15500.0,18.3583,18.3651,18.3447,18.3515,15500.0
2008-01-04 11:20:00,27.05,27.09,27.04,27.07,42200.0,18.3515,18.3786,18.3447,18.3651,42200.0
2008-01-04 11:25:00,27.05,27.15,27.05,27.14,38600.0,18.3515,18.4193,18.3515,18.4126,38600.0
2008-01-04 11:30:00,27.14,27.17,27.14,27.15,12700.0,18.4126,18.4329,18.4126,18.4193,12700.0
2008-01-04 11:35:00,27.15,27.16,27.1,27.11,19800.0,18.4193,18.4261,18.3854,18.3922,19800.0
2008-01-04 11:40:00,27.11,27.13,27.11,27.11,16600.0,18.3922,18.4058,18.3922,18.3922,16600.0
2008-01-04 11:45:00,27.11,27.12,27.1,27.12,12500.0,18.3922,18.399,18.3854,18.399,12500.0
2008-01-04 11:50:00,27.12,27.19,27.12,27.19,21100.0,18.399,18.4465,18.399,18.4465,21100.0
2008-01-04 11:55:00,27.2,27.25,27.19,27.23,19900.0,18.4533,18.4872,18.4465,18.4736,19900.0
2008-01-04 12:00:00,27.25,27.3,27.24,27.26,19400.0,18.4872,18.5211,18.4804,18.494,19400.0
2008-01-04 12:05:00,27.26,27.31,27.23,27.28,58400.0,18.494,18.5279,18.4736,18.5075,58400.0
2008-01-04 12:10:00,27.27,27.28,27.25,27.25,20300.0,18.5008,18.5075,18.4872,18.4872,20300.0
2008-01-04 12:15:00,27.25,27.26,27.2,27.22,18700.0,18.4872,18.494,18.4533,18.4668,18700.0
2008-01-04 12:20:00,27.22,27.23,27.18,27.18,12400.0,18.4668,18.4736,18.4397,18.4397,12400.0
2008-01-04 12:25:00,27.18,27.18,27.13,27.15,25400.0,18.4397,18.4397,18.4058,18.4193,25400.0
2008-01-04 12:30:00,27.15,27.16,27.1,27.1,22000.0,18.4193,18.4261,18.3854,18.3854,22000.0
2008-01-04 12:35:00,27.1,27.14,27.09,27.1,26100.0,18.3854,18.4126,18.3786,18.3854,26100.0
2008-01-04 12:40:00,27.1,27.12,27.07,27.07,23000.0,18.3854,18.399,18.3651,18.3651,23000.0
2008-01-04 12:45:00,27.09,27.09,27.05,27.09,24000.0,18.3786,18.3786,18.3515,18.3786,24000.0
2008-01-04 12:50:00,27.09,27.11,27.08,27.08,24200.0,18.3786,18.3922,18.3718,18.3718,24200.0
2008-01-04 12:55:00,27.08,27.11,27.05,27.11,68600.0,18.3718,18.3922,18.3515,18.3922,68600.0
2008-01-04 13:00:00,27.1,27.11,27.09,27.09,30500.0,18.3854,18.3922,18.3786,18.3786,30500.0
2008-01-04 13:05:00,27.09,27.11,27.06,27.06,33500.0,18.3786,18.3922,18.3583,18.3583,33500.0
2008-01-04 13:10:00,27.06,27.09,27.05,27.07,18500.0,18.3583,18.3786,18.3515,18.3651,18500.0
2008-01-04 13:15:00,27.07,27.09,27.01,27.01,21100.0,18.3651,18.3786,18.3244,18.3244,21100.0
2008-01-04 13:20:00,27.02,27.05,27.0,27.02,43700.0,18.3311,18.3515,18.3176,18.3311,43700.0
2008-01-04 13:25:00,27.01,27.08,26.97,27.08,30100.0,18.3244,18.3718,18.2972,18.3718,30100.0
2008-01-04 13:30:00,27.08,27.1,27.07,27.09,18000.0,18.3718,18.3854,18.3651,18.3786,18000.0
2008-01-04 13:35:00,27.09,27.13,27.08,27.12,71300.0,18.3786,18.4058,18.3718,18.399,71300.0
2008-01-04 13:40:00,27.12,27.12,27.07,27.07,45600.0,18.399,18.399,18.3651,18.3651,45600.0
2008-01-04 13:45:00,27.07,27.09,27.06,27.09,45700.0,18.3651,18.3786,18.3583,18.3786,45700.0
2008-01-04 13:50:00,27.09,27.15,27.07,27.13,81100.0,18.3786,18.4193,18.3651,18.4058,81100.0
2008-01-04 13:55:00,27.13,27.13,27.09,27.09,32800.0,18.4058,18.4058,18.3786,18.3786,32800.0
2008-01-04 14:00:00,27.09,27.09,27.0,27.01,26900.0,18.3786,18.3786,18.3176,18.3244,26900.0
2008-01-04 14:05:00,27.02,27.02,26.96,26.98,19400.0,18.3311,18.3311,18.2904,18.304,19400.0
2008-01-04 14:10:00,26.99,26.99,26.91,26.93,20800.0,18.3108,18.3108,18.2565,18.2701,20800.0
2008-01-04 14:15:00,26.93,27.01,26.93,27.0,37600.0,18.2701,18.3244,18.2701,18.3176,37600.0
2008-01-04 14:20:00,27.0,27.0,26.91,26.96,34600.0,18.3176,18.3176,18.2565,18.2904,34600.0
2008-01-04 14:25:00,26.96,26.98,26.95,26.95,18100.0,18.2904,18.304,18.2837,18.2837,18100.0
2008-01-04 14:30:00,26.95,26.99,26.93,26.99,25200.0,18.2837,18.3108,18.2701,18.3108,25200.0
2008-01-04 14:35:00,26.99,27.0,26.98,27.0,34200.0,18.3108,18.3176,18.304,18.3176,34200.0
2008-01-04 14:40:00,27.01,27.02,26.99,27.02,26500.0,18.3244,18.3311,18.3108,18.3311,26500.0
2008-01-04 14:45:00,27.02,27.06,27.01,27.02,66800.0,18.3311,18.3583,18.3244,18.3311,66800.0
2008-01-04 14:50:00,27.01,27.03,27.0,27.01,38900.0,18.3244,18.3379,18.3176,18.3244,38900.0
2008-01-04 14:55:00,27.01,27.1,26.99,27.07,69000.0,18.3244,18.3854,18.3108,18.3651,69000.0
2008-01-04 15:00:00,27.07,27.11,27.06,27.09,78900.0,18.3651,18.3922,18.3583,18.3786,78900.0
2008-01-04 15:05:00,27.09,27.15,27.08,27.12,65400.0,18.3786,18.4193,18.3718,18.399,65400.0
2008-01-04 15:10:00,27.11,27.14,27.09,27.09,59100.0,18.3922,18.4126,18.3786,18.3786,59100.0
2008-01-04 15:15:00,27.1,27.11,27.08,27.08,63000.0,18.3854,18.3922,18.3718,18.3718,63000.0
2008-01-04 15:20:00,27.08,27.09,27.05,27.06,37500.0,18.3718,18.3786,18.3515,18.3583,37500.0
2008-01-04 15:25:00,27.06,27.15,27.06,27.14,39600.0,18.3583,18.4193,18.3583,18.4126,39600.0
2008-01-04 15:30:00,27.14,27.18,27.08,27.1,61500.0,18.4126,18.4397,18.3718,18.3854,61500.0
2008-01-04 15:35:00,27.1,27.12,27.06,27.12,50500.0,18.3854,18.399,18.3583,18.399,50500.0
2008-01-04 15:40:00,27.12,27.12,27.01,27.02,89600.0,18.399,18.399,18.3244,18.3311,89600.0
2008-01-04 15:45:00,27.03,27.05,26.97,27.04,124200.0,18.3379,18.3515,18.2972,18.3447,124200.0
2008-01-04 15:50:00,27.04,27.06,26.99,27.01,110200.0,18.3447,18.3583,18.3108,18.3244,110200.0
2008-01-04 15:55:00,27.02,27.04,26.99,27.0,141800.0,18.3311,18.3447,18.3108,18.3176,141800.0
2008-01-07 09:30:00,27.21,27.21,26.91,26.94,98800.0,18.46,18.46,18.2565,18.2769,98800.0
2008-01-07 09:35:00,26.99,27.04,26.75,26.79,59800.0,18.3108,18.3447,18.148,18.1751,59800.0
2008-01-07 09:40:00,26.77,26.84,26.77,26.84,35100.0,18.1615,18.209,18.1615,18.209,35100.0
2008-01-07 09:45:00,26.84,26.94,26.83,26.91,52300.0,18.209,18.2769,18.2022,18.2565,52300.0
2008-01-07 09:50:00,26.91,27.08,26.91,26.97,59800.0,18.2565,18.3718,18.2565,18.2972,59800.0
2008-01-07 09:55:00,26.98,27.03,26.91,26.91,41400.0,18.304,18.3379,18.2565,18.2565,41400.0
2008-01-07 10:00:00,26.92,27.06,26.89,27.0,101500.0,18.2633,18.3583,18.2429,18.3176,101500.0
2008-01-07 10:05:00,26.99,27.05,26.96,26.97,38600.0,18.3108,18.3515,18.2904,18.2972,38600.0
2008-01-07 10:10:00,26.97,26.97,26.88,26.9,69200.0,18.2972,18.2972,18.2362,18.2497,69200.0
2008-01-07 10:15:00,26.9,26.9,26.75,26.78,80400.0,18.2497,18.2497,18.148,18.1683,80400.0
2008-01-07 10:20:00,26.78,26.88,26.76,26.77,79300.0,18.1683,18.2362,18.1548,18.1615,79300.0
2008-01-07 10:25:00,26.78,26.78,26.67,26.69,49900.0,18.1683,18.1683,18.0937,18.1073,49900.0
2008-01-07 10:30:00,26.7,26.78,26.69,26.77,37200.0,18.114,18.1683,18.1073,18.1615,37200.0
2008-01-07 10:35:00,26.77,26.8,26.69,26.78,36800.0,18.1615,18.1819,18.1073,18.1683,36800.0
2008-01-07 10:40:00,26.78,26.86,26.78,26.86,32700.0,18.1683,18.2226,18.1683,18.2226,32700.0
2008-01-07 10:45:00,26.86,26.86,26.8,26.82,21900.0,18.2226,18.2226,18.1819,18.1955,21900.0
2008-01-07 10:50:00,26.82,26.87,26.8,26.84,21600.0,18.1955,18.2294,18.1819,18.209,21600.0
2008-01-07 10:55:00,26.84,26.86,26.81,26.81,8200.0,18.209,18.2226,18.1887,18.1887,8200.0
2008-01-07 11:00:00,26.82,26.87,26.82,26.83,21300.0,18.1955,18.2294,18.1955,18.2022,21300.0
2008-01-07 11:05:00,26.83,26.9,26.76,26.8,101800.0,18.2022,18.2497,18.1548,18.1819,101800.0
2008-01-07 11:10:00,26.79,26.93,26.77,26.93,33000.0,18.1751,18.2701,18.1615,18.2701,33000.0
2008-01-07 11:15:00,26.91,26.99,26.91,26.95,37800.0,18.2565,18.3108,18.2565,18.2837,37800.0
2008-01-07 11:20:00,26.95,27.0,26.88,26.89,44000.0,18.2837,18.3176,18.2362,18.2429,44000.0
2008-01-07 11:25:00,26.9,26.95,26.87,26.94,29500.0,18.2497,18.2837,18.2294,18.2769,29500.0
2008-01-07 11:30:00,26.94,27.1,26.92,27.1,57300.0,18.2769,18.3854,18.2633,18.3854,57300.0
2008-01-07 11:35:00,27.09,27.09,27.03,27.05,35800.0,18.3786,18.3786,18.3379,18.3515,35800.0
2008-01-07 11:40:00,27.04,27.08,27.02,27.05,23200.0,18.3447,18.3718,18.3311,18.3515,23200.0
2008-01-07 11:45:00,27.06,27.09,27.0,27.01,36300.0,18.3583,18.3786,18.3176,18.3244,36300.0
2008-01-07 11:50:00,27.0,27.08,27.0,27.0,53500.0,18.3176,18.3718,18.3176,18.3176,53500.0
2008-01-07 11:55:00,27.0,27.08,26.99,27.0,75700.0,18.3176,18.3718,18.3108,18.3176,75700.0
2008-01-07 12:00:00,26.99,27.04,26.97,27.03,29000.0,18.3108,18.3447,18.2972,18.3379,29000.0
2008-01-07 12:05:00,27.03,27.03,26.97,26.97,30100.0,18.3379,18.3379,18.2972,18.2972,30100.0
2008-01-07 12:10:00,26.97,27.01,26.97,26.99,42200.0,18.2972,18.3244,18.2972,18.3108,42200.0
2008-01-07 12:15:00,26.99,27.01,26.95,26.98,34000.0,18.3108,18.3244,18.2837,18.304,34000.0
2008-01-07 12:20:00,26.97,27.0,26.96,27.0,23600.0,18.2972,18.3176,18.2904,18.3176,23600.0
2008-01-07 12:25:00,26.99,27.03,26.97,26.99,31900.0,18.3108,18.3379,18.2972,18.3108,31900.0
2008-01-07 12:30:00,27.0,27.02,26.99,27.02,38700.0,18.3176,18.3311,18.3108,18.3311,38700.0
2008-01-07 12:35:00,27.02,27.08,27.01,27.07,55700.0,18.3311,18.3718,18.3244,18.3651,55700.0
2008-01-07 12:40:00,27.07,27.08,26.98,27.0,42300.0,18.3651,18.3718,18.304,18.3176,42300.0
2008-01-07 12:45:00,26.99,27.04,26.99,27.04,38500.0,18.3108,18.3447,18.3108,18.3447,38500.0
2008-01-07 12:50:00,27.04,27.1,27.03,27.04,54800.0,18.3447,18.3854,18.3379,18.3447,54800.0
2008-01-07 12:55:00,27.04,27.05,27.03,27.03,17300.0,18.3447,18.3515,18.3379,18.3379,17300.0
2008-01-07 13:00:00,27.03,27.05,27.0,27.01,60200.0,18.3379,18.3515,18.3176,18.3244,60200.0
2008-01-07 13:05:00,27.01,27.01,26.95,26.98,68700.0,18.3244,18.3244,18.2837,18.304,68700.0
2008-01-07 13:10:00,26.99,27.0,26.93,26.97,76800.0,18.3108,18.3176,18.2701,18.2972,76800.0
2008-01-07 13:15:00,26.96,26.97,26.95,26.96,64300.0,18.2904,18.2972,18.2837,18.2904,64300.0
2008-01-07 13:20:00,26.96,27.01,26.95,26.98,60600.0,18.2904,18.3244,18.2837,18.304,60600.0
2008-01-07 13:25:00,26.99,27.01,26.96,27.0,22000.0,18.3108,18.3244,18.2904,18.3176,22000.0
2008-01-07 13:30:00,27.0,27.03,26.95,27.0,47500.0,18.3176,18.3379,18.2837,18.3176,47500.0
2008-01-07 13:35:00,27.0,27.02,26.95,26.98,23900.0,18.3176,18.3311,18.2837,18.304,23900.0
2008-01-07 13:40:00,26.97,26.97,26.88,26.89,30000.0,18.2972,18.2972,18.2362,18.2429,30000.0
2008-01-07 13:45:00,26.89,26.94,26.87,26.94,41000.0,18.2429,18.2769,18.2294,18.2769,41000.0
2008-01-07 13:50:00,26.93,26.96,26.86,26.88,36100.0,18.2701,18.2904,18.2226,18.2362,36100.0
2008-01-07 13:55:00,26.88,26.93,26.87,26.9,36000.0,18.2362,18.2701,18.2294,18.2497,36000.0
2008-01-07 14:00:00,26.9,26.98,26.87,26.92,47700.0,18.2497,18.304,18.2294,18.2633,47700.0
2008-01-07 14:05:00,26.92,26.97,26.9,26.91,36900.0,18.2633,18.2972,18.2497,18.2565,36900.0
2008-01-07 14:10:00,26.91,26.95,26.88,26.88,36000.0,18.2565,18.2837,18.2362,18.2362,36000.0
2008-01-07 14:15:00,26.89,26.98,26.88,26.92,36600.0,18.2429,18.304,18.2362,18.2633,36600.0
2008-01-07 14:20:00,26.91,26.93,26.86,26.91,66200.0,18.2565,18.2701,18.2226,18.2565,66200.0
2008-01-07 14:25:00,26.9,26.91,26.84,26.88,59900.0,18.2497,18.2565,18.209,18.2362,59900.0
2008-01-07 14:30:00,26.88,26.9,26.87,26.89,28500.0,18.2362,18.2497,18.2294,18.2429,28500.0
2008-01-07 14:35:00,26.88,26.94,26.85,26.92,54900.0,18.2362,18.2769,18.2158,18.2633,54900.0
2008-01-07 14:40:00,26.93,26.94,26.86,26.91,142300.0,18.2701,18.2769,18.2226,18.2565,142300.0
2008-01-07 14:45:00,26.91,26.93,26.82,26.84,57400.0,18.2565,18.2701,18.1955,18.209,57400.0
2008-01-07 14:50:00,26.85,26.86,26.76,26.78,33300.0,18.2158,18.2226,18.1548,18.1683,33300.0
2008-01-07 14:55:00,26.77,26.91,26.76,26.9,48300.0,18.1615,18.2565,18.1548,18.2497,48300.0
2008-01-07 15:00:00,26.9,26.91,26.81,26.88,33600.0,18.2497,18.2565,18.1887,18.2362,33600.0
2008-01-07 15:05:00,26.88,26.9,26.84,26.87,33400.0,18.2362,18.2497,18.209,18.2294,33400.0
2008-01-07 15:10:00,26.88,26.95,26.78,26.78,69600.0,18.2362,18.2837,18.1683,18.1683,69600.0
2008-01-07 15:15:00,26.79,26.84,26.77,26.78,33900.0,18.1751,18.209,18.1615,18.1683,33900.0
2008-01-07 15:20:00,26.79,26.85,26.79,26.81,33100.0,18.1751,18.2158,18.1751,18.1887,33100.0
2008-01-07 15:25:00,26.82,26.84,26.77,26.8,45900.0,18.1955,18.209,18.1615,18.1819,45900.0
2008-01-07 15:30:00,26.8,26.82,26.74,26.76,89000.0,18.1819,18.1955,18.1412,18.1548,89000.0
2008-01-07 15:35:00,26.75,26.76,26.69,26.69,61900.0,18.148,18.1548,18.1073,18.1073,61900.0
2008-01-07 15:40:00,26.7,26.78,26.69,26.77,75100.0,18.114,18.1683,18.1073,18.1615,75100.0
2008-01-07 15:45:00,26.77,26.83,26.73,26.82,84600.0,18.1615,18.2022,18.1344,18.1955,84600.0
2008-01-07 15:50:00,26.82,26.93,26.8,26.88,109100.0,18.1955,18.2701,18.1819,18.2362,109100.0
2008-01-07 15:55:00,26.88,26.92,26.86,26.92,92400.0,18.2362,18.2633,18.2226,18.2633,92400.0
2008-01-08 09:30:00,26.89,27.0,26.89,26.99,72400.0,18.2429,18.3176,18.2429,18.3108,72400.0
2008-01-08 09:35:00,26.99,27.0,26.86,26.9,22700.0,18.3108,18.3176,18.2226,18.2497,22700.0
2008-01-08 09:40:00,26.93,27.11,26.92,27.09,26700.0,18.2701,18.3922,18.2633,18.3786,26700.0
2008-01-08 09:45:00,27.1,27.13,27.01,27.06,43600.0,18.3854,18.4058,18.3244,18.3583,43600.0
2008-01-08 09:50:00,27.08,27.18,27.07,27.14,35900.0,18.3718,18.4397,18.3651,18.4126,35900.0
2008-01-08 09:55:00,27.13,27.13,27.04,27.11,27400.0,18.4058,18.4058,18.3447,18.3922,27400.0
2008-01-08 10:00:00,27.11,27.19,27.03,27.16,64500.0,18.3922,18.4465,18.3379,18.4261,64500.0
2008-01-08 10:05:00,27.17,27.2,27.06,27.09,30100.0,18.4329,18.4533,18.3583,18.3786,30100.0
2008-01-08 10:10:00,27.1,27.13,27.07,27.13,22500.0,18.3854,18.4058,18.3651,18.4058,22500.0
2008-01-08 10:15:00,27.12,27.15,27.04,27.07,42100.0,18.399,18.4193,18.3447,18.3651,42100.0
2008-01-08 10:20:00,27.07,27.07,26.99,27.05,37500.0,18.3651,18.3651,18.3108,18.3515,37500.0
2008-01-08 10:25:00,27.04,27.09,26.9,26.93,56700.0,18.3447,18.3786,18.2497,18.2701,56700.0
2008-01-08 10:30:00,26.94,27.0,26.91,26.97,26100.0,18.2769,18.3176,18.2565,18.2972,26100.0
2008-01-08 10:35:00,26.96,27.05,26.94,26.99,27300.0,18.2904,18.3515,18.2769,18.3108,27300.0
2008-01-08 10:40:00,26.99,27.02,26.97,27.0,22500.0,18.3108,18.3311,18.2972,18.3176,22500.0
2008-01-08 10:45:00,27.0,27.01,26.95,26.97,10600.0,18.3176,18.3244,18.2837,18.2972,10600.0
2008-01-08 10:50:00,26.96,26.99,26.91,26.95,25600.0,18.2904,18.3108,18.2565,18.2837,25600.0
2008-01-08 10:55:00,26.95,27.01,26.95,26.99,21200.0,18.2837,18.3244,18.2837,18.3108,21200.0
2008-01-08 11:00:00,26.99,27.0,26.89,26.89,12900.0,18.3108,18.3176,18.2429,18.2429,12900.0
2008-01-08 11:05:00,26.89,26.92,26.86,26.88,18500.0,18.2429,18.2633,18.2226,18.2362,18500.0
2008-01-08 11:10:00,26.86,26.88,26.76,26.76,29400.0,18.2226,18.2362,18.1548,18.1548,29400.0
2008-01-08 11:15:00,26.75,26.79,26.71,26.76,31500.0,18.148,18.1751,18.1208,18.1548,31500.0
2008-01-08 11:20:00,26.75,26.84,26.75,26.83,11800.0,18.148,18.209,18.148,18.2022,11800.0
2008-01-08 11:25:00,26.84,26.85,26.71,26.71,23900.0,18.209,18.2158,18.1208,18.1208,23900.0
2008-01-08 11:30:00,26.71,26.72,26.61,26.67,37500.0,18.1208,18.1276,18.053,18.0937,37500.0
2008-01-08 11:35:00,26.67,26.72,26.65,26.71,13300.0,18.0937,18.1276,18.0801,18.1208,13300.0
2008-01-08 11:40:00,26.71,26.73,26.69,26.7,14700.0,18.1208,18.1344,18.1073,18.114,14700.0
2008-01-08 11:45:00,26.71,26.71,26.54,26.55,31000.0,18.1208,18.1208,18.0055,18.0123,31000.0
2008-01-08 11:50:00,26.55,26.61,26.54,26.61,13800.0,18.0123,18.053,18.0055,18.053,13800.0
2008-01-08 11:55:00,26.61,26.68,26.59,26.66,16500.0,18.053,18.1005,18.0394,18.0869,16500.0
2008-01-08 12:00:00,26.65,26.65,26.58,26.63,26700.0,18.0801,18.0801,18.0326,18.0666,26700.0
2008-01-08 12:05:00,26.64,26.69,26.64,26.69,36300.0,18.0733,18.1073,18.0733,18.1073,36300.0
2008-01-08 12:10:00,26.7,26.73,26.66,26.73,16400.0,18.114,18.1344,18.0869,18.1344,16400.0
2008-01-08 12:15:00,26.72,26.82,26.72,26.77,20500.0,18.1276,18.1955,18.1276,18.1615,20500.0
2008-01-08 12:20:00,26.77,26.79,26.72,26.72,14500.0,18.1615,18.1751,18.1276,18.1276,14500.0
2008-01-08 12:25:00,26.71,26.75,26.7,26.7,13200.0,18.1208,18.148,18.114,18.114,13200.0
2008-01-08 12:30:00,26.71,26.74,26.68,26.68,26300.0,18.1208,18.1412,18.1005,18.1005,26300.0
2008-01-08 12:35:00,26.68,26.71,26.68,26.7,9700.0,18.1005,18.1208,18.1005,18.114,9700.0
2008-01-08 12:40:00,26.7,26.71,26.65,26.65,12500.0,18.114,18.1208,18.0801,18.0801,12500.0
2008-01-08 12:45:00,26.65,26.7,26.65,26.67,16300.0,18.0801,18.114,18.0801,18.0937,16300.0
2008-01-08 12:50:00,26.66,26.75,26.66,26.69,14600.0,18.0869,18.148,18.0869,18.1073,14600.0
2008-01-08 12:55:00,26.69,26.73,26.67,26.72,10700.0,18.1073,18.1344,18.0937,18.1276,10700.0
2008-01-08 13:00:00,26.72,26.72,26.65,26.68,16500.0,18.1276,18.1276,18.0801,18.1005,16500.0
2008-01-08 13:05:00,26.67,26.91,26.67,26.86,118400.0,18.0937,18.2565,18.0937,18.2226,118400.0
2008-01-08 13:10:00,26.86,27.0,26.82,26.98,81400.0,18.2226,18.3176,18.1955,18.304,81400.0
2008-01-08 13:15:00,26.98,26.98,26.78,26.8,49500.0,18.304,18.304,18.1683,18.1819,49500.0
2008-01-08 13:20:00,26.78,26.9,26.75,26.9,28600.0,18.1683,18.2497,18.148,18.2497,28600.0
2008-01-08 13:25:00,26.9,26.99,26.87,26.94,44400.0,18.2497,18.3108,18.2294,18.2769,44400.0
2008-01-08 13:30:00,26.94,26.94,26.84,26.9,63100.0,18.2769,18.2769,18.209,18.2497,63100.0
2008-01-08 13:35:00,26.9,26.95,26.82,26.94,66200.0,18.2497,18.2837,18.1955,18.2769,66200.0
2008-01-08 13:40:00,26.94,27.02,26.91,27.01,35300.0,18.2769,18.3311,18.2565,18.3244,35300.0
2008-01-08 13:45:00,27.02,27.05,26.96,26.97,45300.0,18.3311,18.3515,18.2904,18.2972,45300.0
2008-01-08 13:50:00,26.98,27.03,26.95,27.03,26300.0,18.304,18.3379,18.2837,18.3379,26300.0
2008-01-08 13:55:00,26.98,27.06,26.96,27.06,31600.0,18.304,18.3583,18.2904,18.3583,31600.0
2008-01-08 14:00:00,27.06,27.07,26.97,26.98,49600.0,18.3583,18.3651,18.2972,18.304,49600.0
2008-01-08 14:05:00,26.97,27.04,26.97,27.02,16300.0,18.2972,18.3447,18.2972,18.3311,16300.0
2008-01-08 14:10:00,27.03,27.05,27.01,27.01,23100.0,18.3379,18.3515,18.3244,18.3244,23100.0
2008-01-08 14:15:00,27.01,27.01,26.96,26.97,9900.0,18.3244,18.3244,18.2904,18.2972,9900.0
2008-01-08 14:20:00,26.97,27.03,26.96,27.03,21300.0,18.2972,18.3379,18.2904,18.3379,21300.0
2008-01-08 14:25:00,27.01,27.03,26.98,26.98,16500.0,18.3244,18.3379,18.304,18.304,16500.0
2008-01-08 14:30:00,26.98,27.0,26.95,26.97,23100.0,18.304,18.3176,18.2837,18.2972,23100.0
2008-01-08 14:35:00,26.96,26.97,26.93,26.94,14300.0,18.2904,18.2972,18.2701,18.2769,14300.0
2008-01-08 14:40:00,26.95,26.97,26.95,26.95,28100.0,18.2837,18.2972,18.2837,18.2837,28100.0
2008-01-08 14:45:00,26.95,26.95,26.76,26.84,55900.0,18.2837,18.2837,18.1548,18.209,55900.0
2008-01-08 14:50:00,26.85,26.86,26.75,26.78,43800.0,18.2158,18.2226,18.148,18.1683,43800.0
2008-01-08 14:55:00,26.77,26.82,26.72,26.75,76800.0,18.1615,18.1955,18.1276,18.148,76800.0
2008-01-08 15:00:00,26.75,26.78,26.66,26.69,56100.0,18.148,18.1683,18.0869,18.1073,56100.0
2008-01-08 15:05:00,26.7,26.72,26.65,26.65,60700.0,18.114,18.1276,18.0801,18.0801,60700.0
2008-01-08 15:10:00,26.67,26.68,26.6,26.6,59400.0,18.0937,18.1005,18.0462,18.0462,59400.0
2008-01-08 15:15:00,26.6,26.66,26.55,26.63,87300.0,18.0462,18.0869,18.0123,18.0666,87300.0
2008-01-08 15:20:00,26.63,26.65,26.47,26.47,147300.0,18.0666,18.0801,17.958,17.958,147300.0
2008-01-08 15:25:00,26.46,26.6,26.46,26.59,97600.0,17.9512,18.0462,17.9512,18.0394,97600.0
2008-01-08 15:30:00,26.6,26.64,26.54,26.64,116800.0,18.0462,18.0733,18.0055,18.0733,116800.0
2008-01-08 15:35:00,26.64,26.65,26.55,26.56,94600.0,18.0733,18.0801,18.0123,18.0191,94600.0
2008-01-08 15:40:00,26.56,26.58,26.43,26.48,192000.0,18.0191,18.0326,17.9309,17.9648,192000.0
2008-01-08 15:45:00,26.47,26.47,26.34,26.38,140800.0,17.958,17.958,17.8698,17.8969,140800.0
2008-01-08 15:50:00,26.39,26.42,26.34,26.37,187300.0,17.9037,17.9241,17.8698,17.8902,187300.0
2008-01-08 15:55:00,26.38,26.41,26.19,26.24,274000.0,17.8969,17.9173,17.768,17.802,274000.0
2008-01-09 09:30:00,26.29,26.4,26.14,26.16,38100.0,17.8359,17.9105,17.7341,17.7477,38100.0
2008-01-09 09:35:00,26.13,26.36,26.12,26.32,45100.0,17.7273,17.8834,17.7206,17.8562,45100.0
2008-01-09 09:40:00,26.32,26.32,26.12,26.16,35600.0,17.8562,17.8562,17.7206,17.7477,35600.0
2008-01-09 09:45:00,26.16,26.26,26.07,26.19,40100.0,17.7477,17.8155,17.6866,17.768,40100.0
2008-01-09 09:50:00,26.19,26.19,26.0,26.07,51400.0,17.768,17.768,17.6391,17.6866,51400.0
2008-01-09 09:55:00,26.08,26.3,26.07,26.25,40000.0,17.6934,17.8427,17.6866,17.8088,40000.0
2008-01-09 10:00:00,26.25,26.37,26.22,26.27,44900.0,17.8088,17.8902,17.7884,17.8223,44900.0
2008-01-09 10:05:00,26.26,26.27,26.15,26.19,31200.0,17.8155,17.8223,17.7409,17.768,31200.0
2008-01-09 10:10:00,26.2,26.21,26.15,26.16,37100.0,17.7748,17.7816,17.7409,17.7477,37100.0
2008-01-09 10:15:00,26.16,26.17,26.07,26.07,23000.0,17.7477,17.7545,17.6866,17.6866,23000.0
2008-01-09 10:20:00,26.08,26.12,26.03,26.1,45700.0,17.6934,17.7206,17.6595,17.707,45700.0
2008-01-09 10:25:00,26.09,26.14,26.07,26.08,32200.0,17.7002,17.7341,17.6866,17.6934,32200.0
2008-01-09 10:30:00,26.08,26.13,26.02,26.05,48800.0,17.6934,17.7273,17.6527,17.6731,48800.0
2008-01-09 10:35:00,26.07,26.1,25.98,26.0,81200.0,17.6866,17.707,17.6256,17.6391,81200.0
2008-01-09 10:40:00,26.0,26.03,25.97,25.98,69200.0,17.6391,17.6595,17.6188,17.6256,69200.0
2008-01-09 10:45:00,25.98,26.03,25.98,26.02,40700.0,17.6256,17.6595,17.6256,17.6527,40700.0
2008-01-09 10:50:00,26.01,26.04,25.97,26.0,105900.0,17.6459,17.6663,17.6188,17.6391,105900.0
2008-01-09 10:55:00,26.0,26.05,26.0,26.05,67700.0,17.6391,17.6731,17.6391,17.6731,67700.0
2008-01-09 11:00:00,26.05,26.05,25.95,25.96,65600.0,17.6731,17.6731,17.6052,17.612,65600.0
2008-01-09 11:05:00,25.96,26.09,25.95,26.06,29300.0,17.612,17.7002,17.6052,17.6799,29300.0
2008-01-09 11:10:00,26.06,26.1,26.01,26.09,42400.0,17.6799,17.707,17.6459,17.7002,42400.0
2008-01-09 11:15:00,26.09,26.1,26.01,26.08,27400.0,17.7002,17.707,17.6459,17.6934,27400.0
2008-01-09 11:20:00,26.07,26.09,26.04,26.06,23800.0,17.6866,17.7002,17.6663,17.6799,23800.0
2008-01-09 11:25:00,26.06,26.1,25.99,26.0,26900.0,17.6799,17.707,17.6324,17.6391,26900.0
2008-01-09 11:30:00,26.01,26.01,25.96,26.01,37700.0,17.6459,17.6459,17.612,17.6459,37700.0
2008-01-09 11:35:00,26.01,26.05,25.99,26.05,24600.0,17.6459,17.6731,17.6324,17.6731,24600.0
2008-01-09 11:40:00,26.04,26.07,26.04,26.06,24200.0,17.6663,17.6866,17.6663,17.6799,24200.0
2008-01-09 11:45:00,26.05,26.05,25.94,25.96,33800.0,17.6731,17.6731,17.5984,17.612,33800.0
2008-01-09 11:50:00,25.95,25.96,25.88,25.9,49300.0,17.6052,17.612,17.5577,17.5713,49300.0
2008-01-09 11:55:00,25.9,25.99,25.89,25.99,59900.0,17.5713,17.6324,17.5645,17.6324,59900.0
2008-01-09 12:00:00,25.99,26.11,25.99,26.11,71800.0,17.6324,17.7138,17.6324,17.7138,71800.0
2008-01-09 12:05:00,26.11,26.13,26.04,26.04,44800.0,17.7138,17.7273,17.6663,17.6663,44800.0
2008-01-09 12:10:00,26.04,26.13,26.03,26.12,38400.0,17.6663,17.7273,17.6595,17.7206,38400.0
2008-01-09 12:15:00,26.11,26.18,26.1,26.18,41600.0,17.7138,17.7613,17.707,17.7613,41600.0
2008-01-09 12:20:00,26.16,26.16,26.07,26.08,26200.0,17.7477,17.7477,17.6866,17.6934,26200.0
2008-01-09 12:25:00,26.08,26.17,26.06,26.15,39600.0,17.6934,17.7545,17.6799,17.7409,39600.0
2008-01-09 12:30:00,26.15,26.18,26.14,26.15,25500.0,17.7409,17.7613,17.7341,17.7409,25500.0
2008-01-09 12:35:00,26.16,26.16,26.08,26.08,19100.0,17.7477,17.7477,17.6934,17.6934,19100.0
2008-01-09 12:40:00,26.08,26.08,26.0,26.01,27400.0,17.6934,17.6934,17.6391,17.6459,27400.0
2008-01-09 12:45:00,26.01,26.04,26.0,26.03,18100.0,17.6459,17.6663,17.6391,17.6595,18100.0
2008-01-09 12:50:00,26.02,26.11,26.02,26.07,47300.0,17.6527,17.7138,17.6527,17.6866,47300.0
2008-01-09 12:55:00,26.06,26.06,25.97,26.06,23300.0,17.6799,17.6799,17.6188,17.6799,23300.0
2008-01-09 13:00:00,26.07,26.1,26.03,26.09,37100.0,17.6866,17.707,17.6595,17.7002,37100.0
2008-01-09 13:05:00,26.1,26.1,26.01,26.01,35700.0,17.707,17.707,17.6459,17.6459,35700.0
2008-01-09 13:10:00,26.0,26.01,25.95,25.97,52600.0,17.6391,17.6459,17.6052,17.6188,52600.0
2008-01-09 13:15:00,25.97,26.02,25.93,26.0,31300.0,17.6188,17.6527,17.5917,17.6391,31300.0
2008-01-09 13:20:00,26.0,26.06,26.0,26.01,29400.0,17.6391,17.6799,17.6391,17.6459,29400.0
2008-01-09 13:25:00,26.0,26.02,25.96,26.0,26100.0,17.6391,17.6527,17.612,17.6391,26100.0
2008-01-09 13:30:00,26.0,26.0,25.89,25.91,36400.0,17.6391,17.6391,17.5645,17.5781,36400.0
2008-01-09 13:35:00,25.91,25.96,25.91,25.94,39300.0,17.5781,17.612,17.5781,17.5984,39300.0
2008-01-09 13:40:00,25.94,25.97,25.87,25.89,36100.0,17.5984,17.6188,17.551,17.5645,36100.0
2008-01-09 13:45:00,25.9,25.92,25.88,25.9,22800.0,17.5713,17.5849,17.5577,17.5713,22800.0
2008-01-09 13:50:00,25.9,25.9,25.84,25.85,63100.0,17.5713,17.5713,17.5306,17.5374,63100.0
2008-01-09 13:55:00,25.85,25.87,25.83,25.84,74500.0,17.5374,17.551,17.5238,17.5306,74500.0
2008-01-09 14:00:00,25.84,25.84,25.8,25.84,39400.0,17.5306,17.5306,17.5035,17.5306,39400.0
2008-01-09 14:05:00,25.84,25.85,25.76,25.76,83200.0,17.5306,17.5374,17.4763,17.4763,83200.0
2008-01-09 14:10:00,25.76,25.8,25.71,25.72,92000.0,17.4763,17.5035,17.4424,17.4492,92000.0
2008-01-09 14:15:00,25.71,25.74,25.68,25.74,69600.0,17.4424,17.4628,17.422,17.4628,69600.0
2008-01-09 14:20:00,25.74,25.76,25.72,25.76,62000.0,17.4628,17.4763,17.4492,17.4763,62000.0
2008-01-09 14:25:00,25.75,25.76,25.69,25.73,79400.0,17.4695,17.4763,17.4288,17.456,79400.0
2008-01-09 14:30:00,25.73,25.79,25.71,25.74,128800.0,17.456,17.4967,17.4424,17.4628,128800.0
2008-01-09 14:35:00,25.73,25.8,25.73,25.76,182100.0,17.456,17.5035,17.456,17.4763,182100.0
2008-01-09 14:40:00,25.77,25.88,25.76,25.86,94100.0,17.4831,17.5577,17.4763,17.5442,94100.0
2008-01-09 14:45:00,25.85,26.05,25.83,26.03,88700.0,17.5374,17.6731,17.5238,17.6595,88700.0
2008-01-09 14:50:00,26.03,26.05,25.99,26.01,142000.0,17.6595,17.6731,17.6324,17.6459,142000.0
2008-01-09 14:55:00,26.01,26.06,25.97,26.05,85200.0,17.6459,17.6799,17.6188,17.6731,85200.0
2008-01-09 15:00:00,26.05,26.17,26.03,26.17,150400.0,17.6731,17.7545,17.6595,17.7545,150400.0
2008-01-09 15:05:00,26.18,26.25,26.16,26.23,156600.0,17.7613,17.8088,17.7477,17.7952,156600.0
2008-01-09 15:10:00,26.23,26.25,26.12,26.17,67000.0,17.7952,17.8088,17.7206,17.7545,67000.0
2008-01-09 15:15:00,26.17,26.32,26.17,26.31,84100.0,17.7545,17.8562,17.7545,17.8495,84100.0
2008-01-09 15:20:00,26.31,26.33,26.25,26.27,112000.0,17.8495,17.863,17.8088,17.8223,112000.0
2008-01-09 15:25:00,26.27,26.29,26.15,26.16,81100.0,17.8223,17.8359,17.7409,17.7477,81100.0
2008-01-09 15:30:00,26.15,26.18,26.09,26.13,124300.0,17.7409,17.7613,17.7002,17.7273,124300.0
2008-01-09 15:35:00,26.13,26.27,26.12,26.24,117200.0,17.7273,17.8223,17.7206,17.802,117200.0
2008-01-09 15:40:00,26.24,26.4,26.24,26.33,113700.0,17.802,17.9105,17.802,17.863,113700.0
2008-01-09 15:45:00,26.33,26.39,26.31,26.35,85800.0,17.863,17.9037,17.8495,17.8766,85800.0
2008-01-09 15:50:00,26.34,26.43,26.32,26.42,92200.0,17.8698,17.9309,17.8562,17.9241,92200.0
2008-01-09 15:55:00,26.43,26.57,26.43,26.53,187300.0,17.9309,18.0259,17.9309,17.9987,187300.0
2008-01-10 09:30:00,26.44,26.44,26.27,26.37,23700.0,17.9377,17.9377,17.8223,17.8902,23700.0
2008-01-10 09:35:00,26.38,26.38,26.18,26.18,26400.0,17.8969,17.8969,17.7613,17.7613,26400.0
2008-01-10 09:40:00,26.19,26.2,26.02,26.13,54900.0,17.768,17.7748,17.6527,17.7273,54900.0
2008-01-10 09:45:00,26.13,26.27,26.11,26.16,52600.0,17.7273,17.8223,17.7138,17.7477,52600.0
2008-01-10 09:50:00,26.16,26.16,26.08,26.14,70900.0,17.7477,17.7477,17.6934,17.7341,70900.0
2008-01-10 09:55:00,26.14,26.2,26.1,26.11,58300.0,17.7341,17.7748,17.707,17.7138,58300.0
2008-01-10 10:00:00,26.13,26.15,26.06,26.09,53900.0,17.7273,17.7409,17.6799,17.7002,53900.0
2008-01-10 10:05:00,26.09,26.2,26.07,26.17,72700.0,17.7002,17.7748,17.6866,17.7545,72700.0
2008-01-10 10:10:00,26.16,26.17,26.1,26.1,46900.0,17.7477,17.7545,17.707,17.707,46900.0
2008-01-10 10:15:00,26.11,26.15,26.1,26.11,98900.0,17.7138,17.7409,17.707,17.7138,98900.0
2008-01-10 10:20:00,26.11,26.13,26.09,26.13,63200.0,17.7138,17.7273,17.7002,17.7273,63200.0
2008-01-10 10:25:00,26.13,26.13,26.09,26.09,40300.0,17.7273,17.7273,17.7002,17.7002,40300.0
2008-01-10 10:30:00,26.09,26.2,26.09,26.19,136700.0,17.7002,17.7748,17.7002,17.768,136700.0
2008-01-10 10:35:00,26.19,26.32,26.17,26.32,136100.0,17.768,17.8562,17.7545,17.8562,136100.0
2008-01-10 10:40:00,26.32,26.36,26.22,26.27,29700.0,17.8562,17.8834,17.7884,17.8223,29700.0
2008-01-10 10:45:00,26.27,26.29,26.16,26.16,53800.0,17.8223,17.8359,17.7477,17.7477,53800.0
2008-01-10 10:50:00,26.17,26.26,26.15,26.23,24800.0,17.7545,17.8155,17.7409,17.7952,24800.0
2008-01-10 10:55:00,26.22,26.27,26.19,26.27,13600.0,17.7884,17.8223,17.768,17.8223,13600.0
2008-01-10 11:00:00,26.26,26.27,26.21,26.24,29300.0,17.8155,17.8223,17.7816,17.802,29300.0
2008-01-10 11:05:00,26.24,26.27,26.2,26.22,38000.0,17.802,17.8223,17.7748,17.7884,38000.0
2008-01-10 11:10:00,26.22,26.25,26.2,26.21,39600.0,17.7884,17.8088,17.7748,17.7816,39600.0
2008-01-10 11:15:00,26.21,26.23,26.2,26.21,23100.0,17.7816,17.7952,17.7748,17.7816,23100.0
2008-01-10 11:20:00,26.21,26.23,26.19,26.22,22700.0,17.7816,17.7952,17.768,17.7884,22700.0
2008-01-10 11:25:00,26.24,26.24,26.21,26.21,29500.0,17.802,17.802,17.7816,17.7816,29500.0
2008-01-10 11:30:00,26.22,26.22,26.19,26.19,23900.0,17.7884,17.7884,17.768,17.768,23900.0
2008-01-10 11:35:00,26.2,26.24,26.16,26.19,18900.0,17.7748,17.802,17.7477,17.768,18900.0
2008-01-10 11:40:00,26.17,26.17,26.1,26.11,33600.0,17.7545,17.7545,17.707,17.7138,33600.0
2008-01-10 11:45:00,26.11,26.14,26.1,26.14,37900.0,17.7138,17.7341,17.707,17.7341,37900.0
2008-01-10 11:50:00,26.14,26.16,26.11,26.12,51500.0,17.7341,17.7477,17.7138,17.7206,51500.0
2008-01-10 11:55:00,26.11,26.12,26.08,26.11,30600.0,17.7138,17.7206,17.6934,17.7138,30600.0
2008-01-10 12:00:00,26.11,26.13,26.07,26.1,37800.0,17.7138,17.7273,17.6866,17.707,37800.0
2008-01-10 12:05:00,26.1,26.12,26.1,26.12,35700.0,17.707,17.7206,17.707,17.7206,35700.0
2008-01-10 12:10:00,26.11,26.13,26.08,26.13,54800.0,17.7138,17.7273,17.6934,17.7273,54800.0
2008-01-10 12:15:00,26.13,26.27,26.1,26.19,352100.0,17.7273,17.8223,17.707,17.768,352100.0
2008-01-10 12:20:00,26.2,26.43,26.18,26.4,152700.0,17.7748,17.9309,17.7613,17.9105,152700.0
2008-01-10 12:25:00,26.41,26.41,26.3,26.32,97800.0,17.9173,17.9173,17.8427,17.8562,97800.0
2008-01-10 12:30:00,26.32,26.37,26.23,26.23,120600.0,17.8562,17.8902,17.7952,17.7952,120600.0
2008-01-10 12:35:00,26.23,26.39,26.22,26.24,68300.0,17.7952,17.9037,17.7884,17.802,68300.0
2008-01-10 12:40:00,26.25,26.31,26.18,26.22,54000.0,17.8088,17.8495,17.7613,17.7884,54000.0
2008-01-10 12:45:00,26.22,26.24,26.1,26.23,46800.0,17.7884,17.802,17.707,17.7952,46800.0
2008-01-10 12:50:00,26.23,26.33,26.23,26.29,26400.0,17.7952,17.863,17.7952,17.8359,26400.0
2008-01-10 12:55:00,26.28,26.44,26.28,26.4,38700.0,17.8291,17.9377,17.8291,17.9105,38700.0
2008-01-10 13:00:00,26.4,26.52,26.31,26.47,52100.0,17.9105,17.9919,17.8495,17.958,52100.0
2008-01-10 13:05:00,26.47,26.49,26.38,26.42,70200.0,17.958,17.9716,17.8969,17.9241,70200.0
2008-01-10 13:10:00,26.41,26.42,26.3,26.33,37200.0,17.9173,17.9241,17.8427,17.863,37200.0
2008-01-10 13:15:00,26.34,26.43,26.33,26.34,32800.0,17.8698,17.9309,17.863,17.8698,32800.0
2008-01-10 13:20:00,26.35,26.5,26.35,26.45,43500.0,17.8766,17.9784,17.8766,17.9444,43500.0
2008-01-10 13:25:00,26.43,26.51,26.39,26.39,37100.0,17.9309,17.9851,17.9037,17.9037,37100.0
2008-01-10 13:30:00,26.4,26.46,26.37,26.4,35600.0,17.9105,17.9512,17.8902,17.9105,35600.0
2008-01-10 13:35:00,26.4,26.4,26.22,26.28,42900.0,17.9105,17.9105,17.7884,17.8291,42900.0
2008-01-10 13:40:00,26.28,26.39,26.21,26.28,43300.0,17.8291,17.9037,17.7816,17.8291,43300.0
2008-01-10 13:45:00,26.27,26.34,26.2,26.22,41600.0,17.8223,17.8698,17.7748,17.7884,41600.0
2008-01-10 13:50:00,26.24,26.26,26.1,26.15,90800.0,17.802,17.8155,17.707,17.7409,90800.0
2008-01-10 13:55:00,26.13,26.19,26.07,26.19,66800.0,17.7273,17.768,17.6866,17.768,66800.0
2008-01-10 14:00:00,26.18,26.23,26.15,26.19,46200.0,17.7613,17.7952,17.7409,17.768,46200.0
2008-01-10 14:05:00,26.19,26.21,26.11,26.16,30500.0,17.768,17.7816,17.7138,17.7477,30500.0
2008-01-10 14:10:00,26.17,26.24,26.17,26.22,19700.0,17.7545,17.802,17.7545,17.7884,19700.0
2008-01-10 14:15:00,26.22,26.66,26.2,26.62,96000.0,17.7884,18.0869,17.7748,18.0598,96000.0
2008-01-10 14:20:00,26.62,26.79,26.62,26.71,75800.0,18.0598,18.1751,18.0598,18.1208,75800.0
2008-01-10 14:25:00,26.71,26.72,26.51,26.52,47700.0,18.1208,18.1276,17.9851,17.9919,47700.0
2008-01-10 14:30:00,26.7,26.71,26.44,26.48,119000.0,18.114,18.1208,17.9377,17.9648,119000.0
2008-01-10 14:35:00,26.49,26.59,26.46,26.55,90900.0,17.9716,18.0394,17.9512,18.0123,90900.0
2008-01-10 14:40:00,26.55,26.57,26.52,26.55,130200.0,18.0123,18.0259,17.9919,18.0123,130200.0
2008-01-10 14:45:00,26.55,26.56,26.5,26.52,114400.0,18.0123,18.0191,17.9784,17.9919,114400.0
2008-01-10 14:50:00,26.52,26.57,26.51,26.55,104300.0,17.9919,18.0259,17.9851,18.0123,104300.0
2008-01-10 14:55:00,26.55,26.76,26.55,26.7,56900.0,18.0123,18.1548,18.0123,18.114,56900.0
2008-01-10 15:00:00,26.7,26.77,26.69,26.76,43400.0,18.114,18.1615,18.1073,18.1548,43400.0
2008-01-10 15:05:00,26.76,26.93,26.75,26.93,47500.0,18.1548,18.2701,18.148,18.2701,47500.0
2008-01-10 15:10:00,26.94,26.97,26.91,26.94,46300.0,18.2769,18.2972,18.2565,18.2769,46300.0
2008-01-10 15:15:00,26.94,26.94,26.73,26.73,35100.0,18.2769,18.2769,18.1344,18.1344,35100.0
2008-01-10 15:20:00,26.74,26.78,26.69,26.74,63700.0,18.1412,18.1683,18.1073,18.1412,63700.0
2008-01-10 15:25:00,26.73,26.75,26.61,26.64,194100.0,18.1344,18.148,18.053,18.0733,194100.0
2008-01-10 15:30:00,26.66,26.8,26.64,26.78,103400.0,18.0869,18.1819,18.0733,18.1683,103400.0
2008-01-10 15:35:00,26.78,26.79,26.71,26.71,60400.0,18.1683,18.1751,18.1208,18.1208,60400.0
2008-01-10 15:40:00,26.72,26.8,26.67,26.67,106000.0,18.1276,18.1819,18.0937,18.0937,106000.0
2008-01-10 15:45:00,26.68,26.68,26.63,26.64,92400.0,18.1005,18.1005,18.0666,18.0733,92400.0
2008-01-10 15:50:00,26.64,26.67,26.61,26.65,89400.0,18.0733,18.0937,18.053,18.0801,89400.0
2008-01-10 15:55:00,26.65,26.65,26.57,26.57,87700.0,18.0801,18.0801,18.0259,18.0259,87700.0
2008-01-11 09:30:00,26.41,26.41,26.09,26.11,47000.0,17.9173,17.9173,17.7002,17.7138,47000.0
2008-01-11 09:35:00,26.11,26.3,26.05,26.29,41000.0,17.7138,17.8427,17.6731,17.8359,41000.0
2008-01-11 09:40:00,26.29,26.37,26.26,26.33,36800.0,17.8359,17.8902,17.8155,17.863,36800.0
2008-01-11 09:45:00,26.34,26.47,26.33,26.47,34000.0,17.8698,17.958,17.863,17.958,34000.0
2008-01-11 09:50:00,26.48,26.48,26.36,26.48,40700.0,17.9648,17.9648,17.8834,17.9648,40700.0
2008-01-11 09:55:00,26.48,26.5,26.36,26.5,28800.0,17.9648,17.9784,17.8834,17.9784,28800.0
2008-01-11 10:00:00,26.48,26.49,26.29,26.31,53600.0,17.9648,17.9716,17.8359,17.8495,53600.0
2008-01-11 10:05:00,26.3,26.3,26.19,26.27,38100.0,17.8427,17.8427,17.768,17.8223,38100.0
2008-01-11 10:10:00,26.29,26.37,26.27,26.35,17600.0,17.8359,17.8902,17.8223,17.8766,17600.0
2008-01-11 10:15:00,26.34,26.37,26.27,26.3,24500.0,17.8698,17.8902,17.8223,17.8427,24500.0
2008-01-11 10:20:00,26.3,26.44,26.3,26.44,36700.0,17.8427,17.9377,17.8427,17.9377,36700.0
2008-01-11 10:25:00,26.44,26.49,26.4,26.41,25800.0,17.9377,17.9716,17.9105,17.9173,25800.0
2008-01-11 10:30:00,26.42,26.42,26.3,26.36,27500.0,17.9241,17.9241,17.8427,17.8834,27500.0
2008-01-11 10:35:00,26.34,26.5,26.33,26.49,21400.0,17.8698,17.9784,17.863,17.9716,21400.0
2008-01-11 10:40:00,26.48,26.48,26.42,26.43,42800.0,17.9648,17.9648,17.9241,17.9309,42800.0
2008-01-11 10:45:00,26.43,26.66,26.41,26.66,62100.0,17.9309,18.0869,17.9173,18.0869,62100.0
2008-01-11 10:50:00,26.66,26.84,26.58,26.83,89200.0,18.0869,18.209,18.0326,18.2022,89200.0
2008-01-11 10:55:00,26.82,26.82,26.65,26.67,55500.0,18.1955,18.1955,18.0801,18.0937,55500.0
2008-01-11 11:00:00,26.67,26.7,26.65,26.69,24600.0,18.0937,18.114,18.0801,18.1073,24600.0
2008-01-11 11:05:00,26.69,26.73,26.67,26.71,21900.0,18.1073,18.1344,18.0937,18.1208,21900.0
2008-01-11 11:10:00,26.71,26.72,26.67,26.71,20400.0,18.1208,18.1276,18.0937,18.1208,20400.0
2008-01-11 11:15:00,26.71,26.74,26.64,26.64,27600.0,18.1208,18.1412,18.0733,18.0733,27600.0
2008-01-11 11:20:00,26.65,26.77,26.64,26.72,25100.0,18.0801,18.1615,18.0733,18.1276,25100.0
2008-01-11 11:25:00,26.73,26.88,26.73,26.87,54700.0,18.1344,18.2362,18.1344,18.2294,54700.0
2008-01-11 11:30:00,26.86,26.96,26.82,26.95,39000.0,18.2226,18.2904,18.1955,18.2837,39000.0
2008-01-11 11:35:00,26.94,27.0,26.91,26.92,43700.0,18.2769,18.3176,18.2565,18.2633,43700.0
2008-01-11 11:40:00,26.92,26.93,26.85,26.87,24900.0,18.2633,18.2701,18.2158,18.2294,24900.0
2008-01-11 11:45:00,26.87,26.89,26.83,26.83,58400.0,18.2294,18.2429,18.2022,18.2022,58400.0
2008-01-11 11:50:00,26.84,26.86,26.81,26.83,50800.0,18.209,18.2226,18.1887,18.2022,50800.0
2008-01-11 11:55:00,26.82,26.84,26.81,26.82,23000.0,18.1955,18.209,18.1887,18.1955,23000.0
2008-01-11 12:00:00,26.81,26.81,26.73,26.77,26300.0,18.1887,18.1887,18.1344,18.1615,26300.0
2008-01-11 12:05:00,26.77,26.78,26.73,26.73,17700.0,18.1615,18.1683,18.1344,18.1344,17700.0
2008-01-11 12:10:00,26.72,26.77,26.7,26.73,11700.0,18.1276,18.1615,18.114,18.1344,11700.0
2008-01-11 12:15:00,26.74,26.82,26.69,26.69,36500.0,18.1412,18.1955,18.1073,18.1073,36500.0
2008-01-11 12:20:00,26.69,26.76,26.65,26.66,58400.0,18.1073,18.1548,18.0801,18.0869,58400.0
2008-01-11 12:25:00,26.67,26.78,26.67,26.77,52900.0,18.0937,18.1683,18.0937,18.1615,52900.0
2008-01-11 12:30:00,26.77,26.77,26.67,26.69,23900.0,18.1615,18.1615,18.0937,18.1073,23900.0
2008-01-11 12:35:00,26.69,26.77,26.69,26.74,25500.0,18.1073,18.1615,18.1073,18.1412,25500.0
2008-01-11 12:40:00,26.74,26.79,26.74,26.78,15600.0,18.1412,18.1751,18.1412,18.1683,15600.0
2008-01-11 12:45:00,26.78,26.83,26.74,26.8,62700.0,18.1683,18.2022,18.1412,18.1819,62700.0
2008-01-11 12:50:00,26.8,26.84,26.76,26.8,50500.0,18.1819,18.209,18.1548,18.1819,50500.0
2008-01-11 12:55:00,26.81,26.84,26.73,26.82,58600.0,18.1887,18.209,18.1344,18.1955,58600.0
2008-01-11 13:00:00,26.82,26.82,26.68,26.73,34800.0,18.1955,18.1955,18.1005,18.1344,34800.0
2008-01-11 13:05:00,26.74,26.76,26.67,26.73,17300.0,18.1412,18.1548,18.0937,18.1344,17300.0
2008-01-11 13:10:00,26.73,26.76,26.7,26.7,27300.0,18.1344,18.1548,18.114,18.114,27300.0
2008-01-11 13:15:00,26.69,26.69,26.48,26.54,314900.0,18.1073,18.1073,17.9648,18.0055,314900.0
2008-01-11 13:20:00,26.54,26.56,26.5,26.5,53700.0,18.0055,18.0191,17.9784,17.9784,53700.0
2008-01-11 13:25:00,26.51,26.57,26.51,26.55,16100.0,17.9851,18.0259,17.9851,18.0123,16100.0
2008-01-11 13:30:00,26.55,26.64,26.52,26.56,35400.0,18.0123,18.0733,17.9919,18.0191,35400.0
2008-01-11 13:35:00,26.55,26.59,26.49,26.52,70600.0,18.0123,18.0394,17.9716,17.9919,70600.0
2008-01-11 13:40:00,26.53,26.59,26.51,26.53,60200.0,17.9987,18.0394,17.9851,17.9987,60200.0
2008-01-11 13:45:00,26.54,26.54,26.44,26.49,52000.0,18.0055,18.0055,17.9377,17.9716,52000.0
2008-01-11 13:50:00,26.49,26.62,26.49,26.61,51500.0,17.9716,18.0598,17.9716,18.053,51500.0
2008-01-11 13:55:00,26.61,26.66,26.56,26.59,38800.0,18.053,18.0869,18.0191,18.0394,38800.0
2008-01-11 14:00:00,26.59,26.61,26.57,26.58,35500.0,18.0394,18.053,18.0259,18.0326,35500.0
2008-01-11 14:05:00,26.58,26.65,26.58,26.65,26800.0,18.0326,18.0801,18.0326,18.0801,26800.0
2008-01-11 14:10:00,26.65,26.66,26.61,26.65,28900.0,18.0801,18.0869,18.053,18.0801,28900.0
2008-01-11 14:15:00,26.64,26.76,26.64,26.7,57300.0,18.0733,18.1548,18.0733,18.114,57300.0
2008-01-11 14:20:00,26.69,26.7,26.6,26.6,52000.0,18.1073,18.114,18.0462,18.0462,52000.0
2008-01-11 14:25:00,26.61,26.64,26.59,26.61,24500.0,18.053,18.0733,18.0394,18.053,24500.0
2008-01-11 14:30:00,26.61,26.64,26.57,26.62,42600.0,18.053,18.0733,18.0259,18.0598,42600.0
2008-01-11 14:35:00,26.63,26.65,26.6,26.65,17800.0,18.0666,18.0801,18.0462,18.0801,17800.0
2008-01-11 14:40:00,26.64,26.68,26.61,26.68,24100.0,18.0733,18.1005,18.053,18.1005,24100.0
2008-01-11 14:45:00,26.67,26.68,26.55,26.57,51600.0,18.0937,18.1005,18.0123,18.0259,51600.0
2008-01-11 14:50:00,26.57,26.63,26.57,26.62,28400.0,18.0259,18.0666,18.0259,18.0598,28400.0
2008-01-11 14:55:00,26.62,26.62,26.51,26.56,57100.0,18.0598,18.0598,17.9851,18.0191,57100.0
2008-01-11 15:00:00,26.55,26.55,26.49,26.51,32200.0,18.0123,18.0123,17.9716,17.9851,32200.0
2008-01-11 15:05:00,26.51,26.58,26.46,26.48,78000.0,17.9851,18.0326,17.9512,17.9648,78000.0
2008-01-11 15:10:00,26.47,26.48,26.37,26.42,83700.0,17.958,17.9648,17.8902,17.9241,83700.0
2008-01-11 15:15:00,26.42,26.46,26.38,26.41,60300.0,17.9241,17.9512,17.8969,17.9173,60300.0
2008-01-11 15:20:00,26.41,26.47,26.34,26.41,86700.0,17.9173,17.958,17.8698,17.9173,86700.0
2008-01-11 15:25:00,26.41,26.45,26.38,26.41,151900.0,17.9173,17.9444,17.8969,17.9173,151900.0
2008-01-11 15:30:00,26.42,26.44,26.37,26.42,138800.0,17.9241,17.9377,17.8902,17.9241,138800.0
2008-01-11 15:35:00,26.42,26.44,26.38,26.43,127500.0,17.9241,17.9377,17.8969,17.9309,127500.0
2008-01-11 15:40:00,26.44,26.45,26.37,26.41,128700.0,17.9377,17.9444,17.8902,17.9173,128700.0
2008-01-11 15:45:00,26.4,26.43,26.38,26.43,156300.0,17.9105,17.9309,17.8969,17.9309,156300.0
2008-01-11 15:50:00,26.41,26.5,26.41,26.45,185400.0,17.9173,17.9784,17.9173,17.9444,185400.0
2008-01-11 15:55:00,26.46,26.46,26.32,26.36,265100.0,17.9512,17.9512,17.8562,17.8834,265100.0
2008-01-14 09:30:00,26.65,26.65,26.39,26.51,35500.0,18.0801,18.0801,17.9037,17.9851,35500.0
2008-01-14 09:35:00,26.5,26.59,26.34,26.5,47400.0,17.9784,18.0394,17.8698,17.9784,47400.0
2008-01-14 09:40:00,26.5,26.54,26.47,26.49,38400.0,17.9784,18.0055,17.958,17.9716,38400.0
2008-01-14 09:45:00,26.49,26.54,26.4,26.42,34100.0,17.9716,18.0055,17.9105,17.9241,34100.0
2008-01-14 09:50:00,26.43,26.49,26.41,26.43,32100.0,17.9309,17.9716,17.9173,17.9309,32100.0
2008-01-14 09:55:00,26.43,26.44,26.3,26.32,71000.0,17.9309,17.9377,17.8427,17.8562,71000.0
2008-01-14 10:00:00,26.31,26.32,26.17,26.23,57200.0,17.8495,17.8562,17.7545,17.7952,57200.0
2008-01-14 10:05:00,26.23,26.23,26.17,26.23,50900.0,17.7952,17.7952,17.7545,17.7952,50900.0
2008-01-14 10:10:00,26.23,26.3,26.21,26.29,50800.0,17.7952,17.8427,17.7816,17.8359,50800.0
2008-01-14 10:15:00,26.29,26.34,26.25,26.33,44800.0,17.8359,17.8698,17.8088,17.863,44800.0
2008-01-14 10:20:00,26.33,26.34,26.29,26.32,29900.0,17.863,17.8698,17.8359,17.8562,29900.0
2008-01-14 10:25:00,26.31,26.32,26.29,26.3,25800.0,17.8495,17.8562,17.8359,17.8427,25800.0
2008-01-14 10:30:00,26.3,26.32,26.29,26.3,60200.0,17.8427,17.8562,17.8359,17.8427,60200.0
2008-01-14 10:35:00,26.3,26.32,26.3,26.3,40800.0,17.8427,17.8562,17.8427,17.8427,40800.0
2008-01-14 10:40:00,26.3,26.31,26.28,26.29,43800.0,17.8427,17.8495,17.8291,17.8359,43800.0
2008-01-14 10:45:00,26.29,26.3,26.27,26.27,12500.0,17.8359,17.8427,17.8223,17.8223,12500.0
2008-01-14 10:50:00,26.27,26.28,26.22,26.27,40600.0,17.8223,17.8291,17.7884,17.8223,40600.0
2008-01-14 10:55:00,26.27,26.34,26.26,26.31,43200.0,17.8223,17.8698,17.8155,17.8495,43200.0
2008-01-14 11:00:00,26.31,26.35,26.3,26.34,41900.0,17.8495,17.8766,17.8427,17.8698,41900.0
2008-01-14 11:05:00,26.34,26.35,26.31,26.35,32000.0,17.8698,17.8766,17.8495,17.8766,32000.0
2008-01-14 11:10:00,26.34,26.35,26.32,26.35,19800.0,17.8698,17.8766,17.8562,17.8766,19800.0
2008-01-14 11:15:00,26.35,26.36,26.32,26.32,25300.0,17.8766,17.8834,17.8562,17.8562,25300.0
2008-01-14 11:20:00,26.32,26.35,26.31,26.34,21900.0,17.8562,17.8766,17.8495,17.8698,21900.0
2008-01-14 11:25:00,26.34,26.37,26.33,26.36,20100.0,17.8698,17.8902,17.863,17.8834,20100.0
2008-01-14 11:30:00,26.36,26.37,26.33,26.36,20500.0,17.8834,17.8902,17.863,17.8834,20500.0
2008-01-14 11:35:00,26.36,26.37,26.33,26.35,30700.0,17.8834,17.8902,17.863,17.8766,30700.0
2008-01-14 11:40:00,26.35,26.37,26.35,26.37,15900.0,17.8766,17.8902,17.8766,17.8902,15900.0
2008-01-14 11:45:00,26.37,26.39,26.35,26.38,25000.0,17.8902,17.9037,17.8766,17.8969,25000.0
2008-01-14 11:50:00,26.38,26.39,26.35,26.35,17000.0,17.8969,17.9037,17.8766,17.8766,17000.0
2008-01-14 11:55:00,26.35,26.35,26.31,26.33,17800.0,17.8766,17.8766,17.8495,17.863,17800.0
2008-01-14 12:00:00,26.33,26.36,26.32,26.35,22100.0,17.863,17.8834,17.8562,17.8766,22100.0
2008-01-14 12:05:00,26.35,26.36,26.34,26.35,23300.0,17.8766,17.8834,17.8698,17.8766,23300.0
2008-01-14 12:10:00,26.35,26.36,26.33,26.33,13000.0,17.8766,17.8834,17.863,17.863,13000.0
2008-01-14 12:15:00,26.33,26.38,26.31,26.31,19200.0,17.863,17.8969,17.8495,17.8495,19200.0
2008-01-14 12:20:00,26.32,26.34,26.26,26.33,33600.0,17.8562,17.8698,17.8155,17.863,33600.0
2008-01-14 12:25:00,26.34,26.34,26.3,26.3,10900.0,17.8698,17.8698,17.8427,17.8427,10900.0
2008-01-14 12:30:00,26.3,26.38,26.29,26.38,11900.0,17.8427,17.8969,17.8359,17.8969,11900.0
2008-01-14 12:35:00,26.36,26.37,26.32,26.34,10200.0,17.8834,17.8902,17.8562,17.8698,10200.0
2008-01-14 12:40:00,26.33,26.35,26.29,26.31,39200.0,17.863,17.8766,17.8359,17.8495,39200.0
2008-01-14 12:45:00,26.32,26.33,26.3,26.32,24300.0,17.8562,17.863,17.8427,17.8562,24300.0
2008-01-14 12:50:00,26.31,26.33,26.3,26.33,19100.0,17.8495,17.863,17.8427,17.863,19100.0
2008-01-14 12:55:00,26.33,26.34,26.29,26.32,26500.0,17.863,17.8698,17.8359,17.8562,26500.0
2008-01-14 13:00:00,26.32,26.33,26.31,26.32,8900.0,17.8562,17.863,17.8495,17.8562,8900.0
2008-01-14 13:05:00,26.32,26.35,26.31,26.35,20300.0,17.8562,17.8766,17.8495,17.8766,20300.0
2008-01-14 13:10:00,26.34,26.35,26.27,26.29,35200.0,17.8698,17.8766,17.8223,17.8359,35200.0
2008-01-14 13:15:00,26.28,26.33,26.28,26.33,14000.0,17.8291,17.863,17.8291,17.863,14000.0
2008-01-14 13:20:00,26.32,26.35,26.32,26.32,34400.0,17.8562,17.8766,17.8562,17.8562,34400.0
2008-01-14 13:25:00,26.33,26.36,26.31,26.34,25000.0,17.863,17.8834,17.8495,17.8698,25000.0
2008-01-14 13:30:00,26.33,26.36,26.33,26.35,13500.0,17.863,17.8834,17.863,17.8766,13500.0
2008-01-14 13:35:00,26.34,26.35,26.33,26.34,16100.0,17.8698,17.8766,17.863,17.8698,16100.0
2008-01-14 13:40:00,26.34,26.37,26.33,26.36,39000.0,17.8698,17.8902,17.863,17.8834,39000.0
2008-01-14 13:45:00,26.37,26.38,26.36,26.37,21400.0,17.8902,17.8969,17.8834,17.8902,21400.0
2008-01-14 13:50:00,26.37,26.37,26.36,26.36,17000.0,17.8902,17.8902,17.8834,17.8834,17000.0
2008-01-14 13:55:00,26.36,26.41,26.36,26.41,24300.0,17.8834,17.9173,17.8834,17.9173,24300.0
2008-01-14 14:00:00,26.4,26.41,26.34,26.36,22700.0,17.9105,17.9173,17.8698,17.8834,22700.0
2008-01-14 14:05:00,26.37,26.38,26.35,26.37,18900.0,17.8902,17.8969,17.8766,17.8902,18900.0
2008-01-14 14:10:00,26.37,26.38,26.36,26.38,17400.0,17.8902,17.8969,17.8834,17.8969,17400.0
2008-01-14 14:15:00,26.38,26.38,26.33,26.35,24400.0,17.8969,17.8969,17.863,17.8766,24400.0
2008-01-14 14:20:00,26.35,26.36,26.33,26.33,21700.0,17.8766,17.8834,17.863,17.863,21700.0
2008-01-14 14:25:00,26.34,26.36,26.33,26.35,27600.0,17.8698,17.8834,17.863,17.8766,27600.0
2008-01-14 14:30:00,26.35,26.41,26.34,26.4,54700.0,17.8766,17.9173,17.8698,17.9105,54700.0
2008-01-14 14:35:00,26.4,26.43,26.37,26.42,54200.0,17.9105,17.9309,17.8902,17.9241,54200.0
2008-01-14 14:40:00,26.42,26.43,26.37,26.41,38500.0,17.9241,17.9309,17.8902,17.9173,38500.0
2008-01-14 14:45:00,26.41,26.42,26.39,26.41,15000.0,17.9173,17.9241,17.9037,17.9173,15000.0
2008-01-14 14:50:00,26.41,26.42,26.38,26.39,22300.0,17.9173,17.9241,17.8969,17.9037,22300.0
2008-01-14 14:55:00,26.39,26.44,26.38,26.44,21300.0,17.9037,17.9377,17.8969,17.9377,21300.0
2008-01-14 15:00:00,26.44,26.48,26.43,26.47,42200.0,17.9377,17.9648,17.9309,17.958,42200.0
2008-01-14 15:05:00,26.47,26.48,26.4,26.42,54000.0,17.958,17.9648,17.9105,17.9241,54000.0
2008-01-14 15:10:00,26.42,26.45,26.34,26.37,59400.0,17.9241,17.9444,17.8698,17.8902,59400.0
2008-01-14 15:15:00,26.37,26.4,26.34,26.38,33900.0,17.8902,17.9105,17.8698,17.8969,33900.0
2008-01-14 15:20:00,26.38,26.44,26.38,26.4,26800.0,17.8969,17.9377,17.8969,17.9105,26800.0
2008-01-14 15:25:00,26.4,26.43,26.38,26.43,24000.0,17.9105,17.9309,17.8969,17.9309,24000.0
2008-01-14 15:30:00,26.43,26.46,26.36,26.39,95700.0,17.9309,17.9512,17.8834,17.9037,95700.0
2008-01-14 15:35:00,26.38,26.43,26.37,26.43,22200.0,17.8969,17.9309,17.8902,17.9309,22200.0
2008-01-14 15:40:00,26.42,26.53,26.39,26.48,48900.0,17.9241,17.9987,17.9037,17.9648,48900.0
2008-01-14 15:45:00,26.49,26.5,26.43,26.46,58600.0,17.9716,17.9784,17.9309,17.9512,58600.0
2008-01-14 15:50:00,26.46,26.48,26.43,26.45,72400.0,17.9512,17.9648,17.9309,17.9444,72400.0
2008-01-14 15:55:00,26.44,26.46,26.43,26.43,53400.0,17.9377,17.9512,17.9309,17.9309,53400.0
2008-01-15 09:30:00,26.15,26.25,25.88,25.93,55600.0,17.7409,17.8088,17.5577,17.5917,55600.0
2008-01-15 09:35:00,25.96,26.15,25.91,26.03,44300.0,17.612,17.7409,17.5781,17.6595,44300.0
2008-01-15 09:40:00,26.03,26.04,25.87,26.04,44400.0,17.6595,17.6663,17.551,17.6663,44400.0
2008-01-15 09:45:00,26.04,26.14,26.04,26.12,31500.0,17.6663,17.7341,17.6663,17.7206,31500.0
2008-01-15 09:50:00,26.1,26.19,26.07,26.13,27100.0,17.707,17.768,17.6866,17.7273,27100.0
2008-01-15 09:55:00,26.13,26.14,26.04,26.05,39600.0,17.7273,17.7341,17.6663,17.6731,39600.0
2008-01-15 10:00:00,26.05,26.11,26.0,26.01,46800.0,17.6731,17.7138,17.6391,17.6459,46800.0
2008-01-15 10:05:00,26.02,26.02,25.94,25.94,43900.0,17.6527,17.6527,17.5984,17.5984,43900.0
2008-01-15 10:10:00,25.94,25.96,25.76,25.76,80200.0,17.5984,17.612,17.4763,17.4763,80200.0
2008-01-15 10:15:00,25.77,25.83,25.74,25.75,59100.0,17.4831,17.5238,17.4628,17.4695,59100.0
2008-01-15 10:20:00,25.75,25.83,25.75,25.79,58600.0,17.4695,17.5238,17.4695,17.4967,58600.0
2008-01-15 10:25:00,25.79,25.81,25.77,25.8,49000.0,17.4967,17.5102,17.4831,17.5035,49000.0
2008-01-15 10:30:00,25.79,25.95,25.79,25.9,137500.0,17.4967,17.6052,17.4967,17.5713,137500.0
2008-01-15 10:35:00,25.89,25.9,25.77,25.8,75100.0,17.5645,17.5713,17.4831,17.5035,75100.0
2008-01-15 10:40:00,25.8,25.81,25.72,25.76,52500.0,17.5035,17.5102,17.4492,17.4763,52500.0
2008-01-15 10:45:00,25.76,25.77,25.7,25.74,46100.0,17.4763,17.4831,17.4356,17.4628,46100.0
2008-01-15 10:50:00,25.74,25.85,25.72,25.84,25600.0,17.4628,17.5374,17.4492,17.5306,25600.0
2008-01-15 10:55:00,25.85,25.85,25.74,25.74,18800.0,17.5374,17.5374,17.4628,17.4628,18800.0
2008-01-15 11:00:00,25.75,25.84,25.74,25.83,24800.0,17.4695,17.5306,17.4628,17.5238,24800.0
2008-01-15 11:05:00,25.84,25.91,25.84,25.91,30200.0,17.5306,17.5781,17.5306,17.5781,30200.0
2008-01-15 11:10:00,25.91,26.0,25.91,25.99,40000.0,17.5781,17.6391,17.5781,17.6324,40000.0
2008-01-15 11:15:00,25.99,25.99,25.91,25.91,31600.0,17.6324,17.6324,17.5781,17.5781,31600.0
2008-01-15 11:20:00,25.91,25.97,25.9,25.95,26700.0,17.5781,17.6188,17.5713,17.6052,26700.0
2008-01-15 11:25:00,25.96,25.96,25.85,25.86,18200.0,17.612,17.612,17.5374,17.5442,18200.0
2008-01-15 11:30:00,25.86,25.86,25.78,25.81,25400.0,17.5442,17.5442,17.4899,17.5102,25400.0
2008-01-15 11:35:00,25.81,25.83,25.78,25.79,40400.0,17.5102,17.5238,17.4899,17.4967,40400.0
2008-01-15 11:40:00,25.78,25.8,25.72,25.73,51000.0,17.4899,17.5035,17.4492,17.456,51000.0
2008-01-15 11:45:00,25.73,25.74,25.67,25.71,55700.0,17.456,17.4628,17.4153,17.4424,55700.0
2008-01-15 11:50:00,25.7,25.72,25.65,25.71,34700.0,17.4356,17.4492,17.4017,17.4424,34700.0
2008-01-15 11:55:00,25.71,25.74,25.68,25.74,34100.0,17.4424,17.4628,17.422,17.4628,34100.0
2008-01-15 12:00:00,25.73,25.74,25.7,25.72,43600.0,17.456,17.4628,17.4356,17.4492,43600.0
2008-01-15 12:05:00,25.72,25.75,25.7,25.73,46500.0,17.4492,17.4695,17.4356,17.456,46500.0
2008-01-15 12:10:00,25.73,25.75,25.7,25.74,61900.0,17.456,17.4695,17.4356,17.4628,61900.0
2008-01-15 12:15:00,25.74,25.77,25.73,25.74,30700.0,17.4628,17.4831,17.456,17.4628,30700.0
2008-01-15 12:20:00,25.74,25.77,25.72,25.76,64500.0,17.4628,17.4831,17.4492,17.4763,64500.0
2008-01-15 12:25:00,25.75,25.79,25.74,25.75,154600.0,17.4695,17.4967,17.4628,17.4695,154600.0
2008-01-15 12:30:00,25.75,25.76,25.69,25.75,61100.0,17.4695,17.4763,17.4288,17.4695,61100.0
2008-01-15 12:35:00,25.74,25.75,25.73,25.74,47900.0,17.4628,17.4695,17.456,17.4628,47900.0
2008-01-15 12:40:00,25.74,25.76,25.73,25.73,105700.0,17.4628,17.4763,17.456,17.456,105700.0
2008-01-15 12:45:00,25.73,25.81,25.73,25.79,131300.0,17.456,17.5102,17.456,17.4967,131300.0
2008-01-15 12:50:00,25.8,25.8,25.76,25.77,25700.0,17.5035,17.5035,17.4763,17.4831,25700.0
2008-01-15 12:55:00,25.76,25.81,25.75,25.8,27800.0,17.4763,17.5102,17.4695,17.5035,27800.0
2008-01-15 13:00:00,25.8,25.86,25.8,25.86,37300.0,17.5035,17.5442,17.5035,17.5442,37300.0
2008-01-15 13:05:00,25.85,25.88,25.85,25.88,138900.0,17.5374,17.5577,17.5374,17.5577,138900.0
2008-01-15 13:10:00,25.87,25.88,25.85,25.87,88900.0,17.551,17.5577,17.5374,17.551,88900.0
2008-01-15 13:15:00,25.86,25.89,25.81,25.87,71800.0,17.5442,17.5645,17.5102,17.551,71800.0
2008-01-15 13:20:00,25.86,25.86,25.79,25.83,41100.0,17.5442,17.5442,17.4967,17.5238,41100.0
2008-01-15 13:25:00,25.84,25.85,25.81,25.83,73200.0,17.5306,17.5374,17.5102,17.5238,73200.0
2008-01-15 13:30:00,25.84,25.87,25.81,25.87,15800.0,17.5306,17.551,17.5102,17.551,15800.0
2008-01-15 13:35:00,25.88,25.92,25.88,25.9,16500.0,17.5577,17.5849,17.5577,17.5713,16500.0
2008-01-15 13:40:00,25.9,25.9,25.84,25.86,134200.0,17.5713,17.5713,17.5306,17.5442,134200.0
2008-01-15 13:45:00,25.87,25.87,25.83,25.85,19200.0,17.551,17.551,17.5238,17.5374,19200.0
2008-01-15 13:50:00,25.85,25.85,25.77,25.79,69200.0,17.5374,17.5374,17.4831,17.4967,69200.0
2008-01-15 13:55:00,25.8,25.86,25.8,25.83,25800.0,17.5035,17.5442,17.5035,17.5238,25800.0
2008-01-15 14:00:00,25.83,25.85,25.81,25.84,20300.0,17.5238,17.5374,17.5102,17.5306,20300.0
2008-01-15 14:05:00,25.84,25.88,25.82,25.83,23700.0,17.5306,17.5577,17.517,17.5238,23700.0
2008-01-15 14:10:00,25.83,25.87,25.81,25.87,32100.0,17.5238,17.551,17.5102,17.551,32100.0
2008-01-15 14:15:00,25.87,25.88,25.77,25.8,30600.0,17.551,17.5577,17.4831,17.5035,30600.0
2008-01-15 14:20:00,25.8,25.85,25.77,25.81,48900.0,17.5035,17.5374,17.4831,17.5102,48900.0
2008-01-15 14:25:00,25.81,25.81,25.77,25.79,25900.0,17.5102,17.5102,17.4831,17.4967,25900.0
2008-01-15 14:30:00,25.8,25.81,25.76,25.77,63100.0,17.5035,17.5102,17.4763,17.4831,63100.0
2008-01-15 14:35:00,25.77,25.8,25.74,25.78,45400.0,17.4831,17.5035,17.4628,17.4899,45400.0
2008-01-15 14:40:00,25.78,25.82,25.75,25.8,77000.0,17.4899,17.517,17.4695,17.5035,77000.0
2008-01-15 14:45:00,25.79,25.79,25.75,25.77,53800.0,17.4967,17.4967,17.4695,17.4831,53800.0
2008-01-15 14:50:00,25.78,25.81,25.77,25.8,43200.0,17.4899,17.5102,17.4831,17.5035,43200.0
2008-01-15 14:55:00,25.8,25.82,25.76,25.79,65000.0,17.5035,17.517,17.4763,17.4967,65000.0
2008-01-15 15:00:00,25.8,25.81,25.75,25.8,52300.0,17.5035,17.5102,17.4695,17.5035,52300.0
2008-01-15 15:05:00,25.8,25.81,25.77,25.79,26800.0,17.5035,17.5102,17.4831,17.4967,26800.0
2008-01-15 15:10:00,25.79,25.84,25.77,25.81,94600.0,17.4967,17.5306,17.4831,17.5102,94600.0
2008-01-15 15:15:00,25.81,25.83,25.79,25.82,60400.0,17.5102,17.5238,17.4967,17.517,60400.0
2008-01-15 15:20:00,25.81,25.87,25.8,25.85,42000.0,17.5102,17.551,17.5035,17.5374,42000.0
2008-01-15 15:25:00,25.85,25.98,25.85,25.95,58700.0,17.5374,17.6256,17.5374,17.6052,58700.0
2008-01-15 15:30:00,25.94,26.0,25.91,25.99,50500.0,17.5984,17.6391,17.5781,17.6324,50500.0
2008-01-15 15:35:00,25.99,26.07,25.97,26.01,89500.0,17.6324,17.6866,17.6188,17.6459,89500.0
2008-01-15 15:40:00,26.0,26.01,25.92,25.96,97200.0,17.6391,17.6459,17.5849,17.612,97200.0
2008-01-15 15:45:00,25.96,25.96,25.89,25.95,116000.0,17.612,17.612,17.5645,17.6052,116000.0
2008-01-15 15:50:00,25.95,25.96,25.9,25.9,88800.0,17.6052,17.612,17.5713,17.5713,88800.0
2008-01-15 15:55:00,25.9,25.91,25.84,25.87,262300.0,17.5713,17.5781,17.5306,17.551,262300.0
2008-01-16 09:30:00,25.85,26.25,25.85,26.25,39300.0,17.5374,17.8088,17.5374,17.8088,39300.0
2008-01-16 09:35:00,26.25,26.27,26.03,26.07,39600.0,17.8088,17.8223,17.6595,17.6866,39600.0
2008-01-16 09:40:00,26.08,26.24,26.08,26.2,50700.0,17.6934,17.802,17.6934,17.7748,50700.0
2008-01-16 09:45:00,26.2,26.22,26.08,26.17,37600.0,17.7748,17.7884,17.6934,17.7545,37600.0
2008-01-16 09:50:00,26.17,26.18,26.09,26.15,53500.0,17.7545,17.7613,17.7002,17.7409,53500.0
2008-01-16 09:55:00,26.16,26.17,26.08,26.08,34000.0,17.7477,17.7545,17.6934,17.6934,34000.0
2008-01-16 10:00:00,26.09,26.16,26.0,26.0,61100.0,17.7002,17.7477,17.6391,17.6391,61100.0
2008-01-16 10:05:00,26.0,26.13,26.0,26.09,58800.0,17.6391,17.7273,17.6391,17.7002,58800.0
2008-01-16 10:10:00,26.09,26.09,25.93,25.99,60700.0,17.7002,17.7002,17.5917,17.6324,60700.0
2008-01-16 10:15:00,25.96,26.2,25.93,26.19,45500.0,17.612,17.7748,17.5917,17.768,45500.0
2008-01-16 10:20:00,26.19,26.33,26.16,26.33,43900.0,17.768,17.863,17.7477,17.863,43900.0
2008-01-16 10:25:00,26.33,26.34,26.15,26.18,19400.0,17.863,17.8698,17.7409,17.7613,19400.0
2008-01-16 10:30:00,26.19,26.36,26.19,26.36,29700.0,17.768,17.8834,17.768,17.8834,29700.0
2008-01-16 10:35:00,26.37,26.37,26.23,26.31,30700.0,17.8902,17.8902,17.7952,17.8495,30700.0
2008-01-16 10:40:00,26.32,26.32,26.19,26.25,57500.0,17.8562,17.8562,17.768,17.8088,57500.0
2008-01-16 10:45:00,26.24,26.29,26.23,26.29,20200.0,17.802,17.8359,17.7952,17.8359,20200.0
2008-01-16 10:50:00,26.28,26.38,26.25,26.31,25700.0,17.8291,17.8969,17.8088,17.8495,25700.0
2008-01-16 10:55:00,26.3,26.35,26.27,26.3,24300.0,17.8427,17.8766,17.8223,17.8427,24300.0
2008-01-16 11:00:00,26.3,26.39,26.26,26.35,37000.0,17.8427,17.9037,17.8155,17.8766,37000.0
2008-01-16 11:05:00,26.36,26.49,26.33,26.49,29900.0,17.8834,17.9716,17.863,17.9716,29900.0
2008-01-16 11:10:00,26.48,26.48,26.36,26.37,27500.0,17.9648,17.9648,17.8834,17.8902,27500.0
2008-01-16 11:15:00,26.36,26.38,26.33,26.35,43600.0,17.8834,17.8969,17.863,17.8766,43600.0
2008-01-16 11:20:00,26.35,26.35,26.3,26.31,37700.0,17.8766,17.8766,17.8427,17.8495,37700.0
2008-01-16 11:25:00,26.3,26.35,26.25,26.35,45700.0,17.8427,17.8766,17.8088,17.8766,45700.0
2008-01-16 11:30:00,26.36,26.47,26.35,26.42,33600.0,17.8834,17.958,17.8766,17.9241,33600.0
2008-01-16 11:35:00,26.39,26.39,26.25,26.25,28400.0,17.9037,17.9037,17.8088,17.8088,28400.0
2008-01-16 11:40:00,26.25,26.26,26.2,26.23,15200.0,17.8088,17.8155,17.7748,17.7952,15200.0
2008-01-16 11:45:00,26.24,26.29,26.23,26.28,56900.0,17.802,17.8359,17.7952,17.8291,56900.0
2008-01-16 11:50:00,26.28,26.45,26.28,26.45,35900.0,17.8291,17.9444,17.8291,17.9444,35900.0
2008-01-16 11:55:00,26.46,26.48,26.37,26.41,49100.0,17.9512,17.9648,17.8902,17.9173,49100.0
2008-01-16 12:00:00,26.39,26.48,26.33,26.38,48600.0,17.9037,17.9648,17.863,17.8969,48600.0
2008-01-16 12:05:00,26.38,26.42,26.32,26.36,48100.0,17.8969,17.9241,17.8562,17.8834,48100.0
2008-01-16 12:10:00,26.35,26.35,26.31,26.33,28500.0,17.8766,17.8766,17.8495,17.863,28500.0
2008-01-16 12:15:00,26.33,26.34,26.29,26.3,44900.0,17.863,17.8698,17.8359,17.8427,44900.0
2008-01-16 12:20:00,26.3,26.32,26.3,26.32,32100.0,17.8427,17.8562,17.8427,17.8562,32100.0
2008-01-16 12:25:00,26.32,26.34,26.32,26.33,54700.0,17.8562,17.8698,17.8562,17.863,54700.0
2008-01-16 12:30:00,26.34,26.44,26.34,26.4,33000.0,17.8698,17.9377,17.8698,17.9105,33000.0
2008-01-16 12:35:00,26.41,26.41,26.34,26.37,33300.0,17.9173,17.9173,17.8698,17.8902,33300.0
2008-01-16 12:40:00,26.38,26.46,26.37,26.42,143600.0,17.8969,17.9512,17.8902,17.9241,143600.0
2008-01-16 12:45:00,26.45,26.45,26.36,26.37,28500.0,17.9444,17.9444,17.8834,17.8902,28500.0
2008-01-16 12:50:00,26.37,26.44,26.37,26.4,24800.0,17.8902,17.9377,17.8902,17.9105,24800.0
2008-01-16 12:55:00,26.4,26.42,26.4,26.4,18300.0,17.9105,17.9241,17.9105,17.9105,18300.0
2008-01-16 13:00:00,26.4,26.46,26.39,26.46,19700.0,17.9105,17.9512,17.9037,17.9512,19700.0
2008-01-16 13:05:00,26.45,26.45,26.41,26.41,9800.0,17.9444,17.9444,17.9173,17.9173,9800.0
2008-01-16 13:10:00,26.42,26.43,26.4,26.42,15600.0,17.9241,17.9309,17.9105,17.9241,15600.0
2008-01-16 13:15:00,26.41,26.43,26.37,26.43,34600.0,17.9173,17.9309,17.8902,17.9309,34600.0
2008-01-16 13:20:00,26.44,26.5,26.42,26.48,18800.0,17.9377,17.9784,17.9241,17.9648,18800.0
2008-01-16 13:25:00,26.48,26.48,26.44,26.44,12600.0,17.9648,17.9648,17.9377,17.9377,12600.0
2008-01-16 13:30:00,26.44,26.47,26.4,26.46,12500.0,17.9377,17.958,17.9105,17.9512,12500.0
2008-01-16 13:35:00,26.46,26.58,26.45,26.51,61600.0,17.9512,18.0326,17.9444,17.9851,61600.0
2008-01-16 13:40:00,26.5,26.5,26.41,26.45,13800.0,17.9784,17.9784,17.9173,17.9444,13800.0
2008-01-16 13:45:00,26.45,26.5,26.41,26.42,16500.0,17.9444,17.9784,17.9173,17.9241,16500.0
2008-01-16 13:50:00,26.43,26.47,26.41,26.45,11800.0,17.9309,17.958,17.9173,17.9444,11800.0
2008-01-16 13:55:00,26.45,26.48,26.39,26.45,24300.0,17.9444,17.9648,17.9037,17.9444,24300.0
2008-01-16 14:00:00,26.46,26.58,26.38,26.58,56700.0,17.9512,18.0326,17.8969,18.0326,56700.0
2008-01-16 14:05:00,26.58,26.64,26.51,26.6,50400.0,18.0326,18.0733,17.9851,18.0462,50400.0
2008-01-16 14:10:00,26.61,26.66,26.55,26.6,38500.0,18.053,18.0869,18.0123,18.0462,38500.0
2008-01-16 14:15:00,26.61,26.7,26.53,26.68,41900.0,18.053,18.114,17.9987,18.1005,41900.0
2008-01-16 14:20:00,26.69,26.69,26.57,26.65,33200.0,18.1073,18.1073,18.0259,18.0801,33200.0
2008-01-16 14:25:00,26.63,26.87,26.62,26.86,46000.0,18.0666,18.2294,18.0598,18.2226,46000.0
2008-01-16 14:30:00,26.85,26.97,26.84,26.85,91400.0,18.2158,18.2972,18.209,18.2158,91400.0
2008-01-16 14:35:00,26.86,26.93,26.79,26.89,48800.0,18.2226,18.2701,18.1751,18.2429,48800.0
2008-01-16 14:40:00,26.89,26.89,26.76,26.88,40500.0,18.2429,18.2429,18.1548,18.2362,40500.0
2008-01-16 14:45:00,26.89,26.89,26.8,26.81,22600.0,18.2429,18.2429,18.1819,18.1887,22600.0
2008-01-16 14:50:00,26.81,26.81,26.7,26.71,33200.0,18.1887,18.1887,18.114,18.1208,33200.0
2008-01-16 14:55:00,26.7,26.7,26.57,26.57,51800.0,18.114,18.114,18.0259,18.0259,51800.0
2008-01-16 15:00:00,26.58,26.62,26.54,26.6,46800.0,18.0326,18.0598,18.0055,18.0462,46800.0
2008-01-16 15:05:00,26.61,26.66,26.55,26.66,50500.0,18.053,18.0869,18.0123,18.0869,50500.0
2008-01-16 15:10:00,26.66,26.67,26.57,26.64,65500.0,18.0869,18.0937,18.0259,18.0733,65500.0
2008-01-16 15:15:00,26.63,26.71,26.63,26.7,66200.0,18.0666,18.1208,18.0666,18.114,66200.0
2008-01-16 15:20:00,26.69,26.7,26.56,26.6,48300.0,18.1073,18.114,18.0191,18.0462,48300.0
2008-01-16 15:25:00,26.6,26.7,26.57,26.7,46700.0,18.0462,18.114,18.0259,18.114,46700.0
2008-01-16 15:30:00,26.7,26.77,26.64,26.71,94300.0,18.114,18.1615,18.0733,18.1208,94300.0
2008-01-16 15:35:00,26.7,26.73,26.44,26.45,100200.0,18.114,18.1344,17.9377,17.9444,100200.0
2008-01-16 15:40:00,26.46,26.5,26.41,26.43,119800.0,17.9512,17.9784,17.9173,17.9309,119800.0
2008-01-16 15:45:00,26.43,26.54,26.4,26.43,113300.0,17.9309,18.0055,17.9105,17.9309,113300.0
2008-01-16 15:50:00,26.43,26.46,26.4,26.4,108400.0,17.9309,17.9512,17.9105,17.9105,108400.0
2008-01-16 15:55:00,26.4,26.44,26.39,26.41,147100.0,17.9105,17.9377,17.9037,17.9173,147100.0
2008-01-17 09:30:00,26.58,26.58,26.25,26.33,28700.0,18.0326,18.0326,17.8088,17.863,28700.0
2008-01-17 09:35:00,26.33,26.44,26.22,26.44,26500.0,17.863,17.9377,17.7884,17.9377,26500.0
2008-01-17 09:40:00,26.42,26.62,26.38,26.46,42400.0,17.9241,18.0598,17.8969,17.9512,42400.0
2008-01-17 09:45:00,26.47,26.65,26.46,26.53,53000.0,17.958,18.0801,17.9512,17.9987,53000.0
2008-01-17 09:50:00,26.56,26.6,26.49,26.5,48200.0,18.0191,18.0462,17.9716,17.9784,48200.0
2008-01-17 09:55:00,26.5,26.67,26.46,26.66,72300.0,17.9784,18.0937,17.9512,18.0869,72300.0
2008-01-17 10:00:00,26.65,26.66,26.46,26.55,71700.0,18.0801,18.0869,17.9512,18.0123,71700.0
2008-01-17 10:05:00,26.56,26.62,26.49,26.57,65600.0,18.0191,18.0598,17.9716,18.0259,65600.0
2008-01-17 10:10:00,26.56,26.57,26.49,26.57,60800.0,18.0191,18.0259,17.9716,18.0259,60800.0
2008-01-17 10:15:00,26.57,26.6,26.5,26.5,34000.0,18.0259,18.0462,17.9784,17.9784,34000.0
2008-01-17 10:20:00,26.5,26.56,26.49,26.53,109600.0,17.9784,18.0191,17.9716,17.9987,109600.0
2008-01-17 10:25:00,26.53,26.53,26.47,26.48,38600.0,17.9987,17.9987,17.958,17.9648,38600.0
2008-01-17 10:30:00,26.49,26.53,26.46,26.49,47400.0,17.9716,17.9987,17.9512,17.9716,47400.0
2008-01-17 10:35:00,26.5,26.58,26.48,26.49,55600.0,17.9784,18.0326,17.9648,17.9716,55600.0
2008-01-17 10:40:00,26.49,26.58,26.48,26.57,83700.0,17.9716,18.0326,17.9648,18.0259,83700.0
2008-01-17 10:45:00,26.58,26.59,26.52,26.59,44900.0,18.0326,18.0394,17.9919,18.0394,44900.0
2008-01-17 10:50:00,26.58,26.58,26.5,26.54,35900.0,18.0326,18.0326,17.9784,18.0055,35900.0
2008-01-17 10:55:00,26.54,26.56,26.5,26.5,69800.0,18.0055,18.0191,17.9784,17.9784,69800.0
2008-01-17 11:00:00,26.51,26.57,26.48,26.53,34600.0,17.9851,18.0259,17.9648,17.9987,34600.0
2008-01-17 11:05:00,26.53,26.6,26.52,26.57,25900.0,17.9987,18.0462,17.9919,18.0259,25900.0
2008-01-17 11:10:00,26.58,26.59,26.52,26.58,30600.0,18.0326,18.0394,17.9919,18.0326,30600.0
2008-01-17 11:15:00,26.57,26.6,26.49,26.58,41500.0,18.0259,18.0462,17.9716,18.0326,41500.0
2008-01-17 11:20:00,26.58,26.59,26.51,26.52,26000.0,18.0326,18.0394,17.9851,17.9919,26000.0
2008-01-17 11:25:00,26.52,26.52,26.47,26.49,63200.0,17.9919,17.9919,17.958,17.9716,63200.0
2008-01-17 11:30:00,26.49,26.53,26.48,26.53,33400.0,17.9716,17.9987,17.9648,17.9987,33400.0
2008-01-17 11:35:00,26.52,26.55,26.41,26.41,83300.0,17.9919,18.0123,17.9173,17.9173,83300.0
2008-01-17 11:40:00,26.41,26.47,26.39,26.45,77900.0,17.9173,17.958,17.9037,17.9444,77900.0
2008-01-17 11:45:00,26.45,26.53,26.44,26.47,46700.0,17.9444,17.9987,17.9377,17.958,46700.0
2008-01-17 11:50:00,26.47,26.49,26.42,26.45,78400.0,17.958,17.9716,17.9241,17.9444,78400.0
2008-01-17 11:55:00,26.44,26.55,26.42,26.42,51400.0,17.9377,18.0123,17.9241,17.9241,51400.0
2008-01-17 12:00:00,26.43,26.46,26.38,26.42,43200.0,17.9309,17.9512,17.8969,17.9241,43200.0
2008-01-17 12:05:00,26.42,26.43,26.3,26.36,43500.0,17.9241,17.9309,17.8427,17.8834,43500.0
2008-01-17 12:10:00,26.35,26.42,26.34,26.42,62500.0,17.8766,17.9241,17.8698,17.9241,62500.0
2008-01-17 12:15:00,26.41,26.48,26.41,26.47,38000.0,17.9173,17.9648,17.9173,17.958,38000.0
2008-01-17 12:20:00,26.48,26.5,26.41,26.43,42000.0,17.9648,17.9784,17.9173,17.9309,42000.0
2008-01-17 12:25:00,26.42,26.55,26.42,26.54,49300.0,17.9241,18.0123,17.9241,18.0055,49300.0
2008-01-17 12:30:00,26.54,26.55,26.47,26.54,32700.0,18.0055,18.0123,17.958,18.0055,32700.0
2008-01-17 12:35:00,26.54,26.55,26.49,26.5,49700.0,18.0055,18.0123,17.9716,17.9784,49700.0
2008-01-17 12:40:00,26.5,26.54,26.48,26.54,33600.0,17.9784,18.0055,17.9648,18.0055,33600.0
2008-01-17 12:45:00,26.54,26.55,26.48,26.5,49000.0,18.0055,18.0123,17.9648,17.9784,49000.0
2008-01-17 12:50:00,26.51,26.51,26.44,26.45,35400.0,17.9851,17.9851,17.9377,17.9444,35400.0
2008-01-17 12:55:00,26.44,26.52,26.43,26.5,24900.0,17.9377,17.9919,17.9309,17.9784,24900.0
2008-01-17 13:00:00,26.51,26.51,26.46,26.47,39900.0,17.9851,17.9851,17.9512,17.958,39900.0
2008-01-17 13:05:00,26.47,26.52,26.47,26.51,62500.0,17.958,17.9919,17.958,17.9851,62500.0
2008-01-17 13:10:00,26.51,26.55,26.48,26.53,40800.0,17.9851,18.0123,17.9648,17.9987,40800.0
2008-01-17 13:15:00,26.53,26.55,26.48,26.48,58400.0,17.9987,18.0123,17.9648,17.9648,58400.0
2008-01-17 13:20:00,26.5,26.52,26.47,26.49,35600.0,17.9784,17.9919,17.958,17.9716,35600.0
2008-01-17 13:25:00,26.49,26.53,26.48,26.52,65700.0,17.9716,17.9987,17.9648,17.9919,65700.0
2008-01-17 13:30:00,26.52,26.59,26.52,26.56,33100.0,17.9919,18.0394,17.9919,18.0191,33100.0
2008-01-17 13:35:00,26.56,26.61,26.53,26.57,38300.0,18.0191,18.053,17.9987,18.0259,38300.0
2008-01-17 13:40:00,26.58,26.61,26.52,26.54,32100.0,18.0326,18.053,17.9919,18.0055,32100.0
2008-01-17 13:45:00,26.55,26.57,26.49,26.53,23000.0,18.0123,18.0259,17.9716,17.9987,23000.0
2008-01-17 13:50:00,26.52,26.55,26.49,26.54,35300.0,17.9919,18.0123,17.9716,18.0055,35300.0
2008-01-17 13:55:00,26.54,26.56,26.5,26.51,50600.0,18.0055,18.0191,17.9784,17.9851,50600.0
2008-01-17 14:00:00,26.51,26.56,26.49,26.53,55300.0,17.9851,18.0191,17.9716,17.9987,55300.0
2008-01-17 14:05:00,26.53,26.6,26.5,26.51,33600.0,17.9987,18.0462,17.9784,17.9851,33600.0
2008-01-17 14:10:00,26.52,26.55,26.5,26.55,23400.0,17.9919,18.0123,17.9784,18.0123,23400.0
2008-01-17 14:15:00,26.55,26.55,26.48,26.53,47300.0,18.0123,18.0123,17.9648,17.9987,47300.0
2008-01-17 14:20:00,26.53,26.53,26.43,26.48,67700.0,17.9987,17.9987,17.9309,17.9648,67700.0
2008-01-17 14:25:00,26.48,26.5,26.31,26.31,78100.0,17.9648,17.9784,17.8495,17.8495,78100.0
2008-01-17 14:30:00,26.32,29.56,26.3,29.01,437600.0,17.8562,20.0544,17.8427,19.6812,437600.0
2008-01-17 14:35:00,29.11,29.11,26.82,28.15,1307800.0,19.7491,19.7491,18.1955,19.0978,1307800.0
2008-01-17 14:40:00,28.14,28.37,27.54,27.66,752100.0,19.091,19.247,18.6839,18.7653,752100.0
2008-01-17 14:45:00,27.66,27.74,26.9,27.35,664700.0,18.7653,18.8196,18.2497,18.555,664700.0
2008-01-17 14:50:00,27.35,27.5,27.25,27.31,210600.0,18.555,18.6568,18.4872,18.5279,210600.0
2008-01-17 14:55:00,27.32,27.47,27.21,27.29,110400.0,18.5347,18.6364,18.46,18.5143,110400.0
2008-01-17 15:00:00,27.29,27.33,27.2,27.3,214700.0,18.5143,18.5415,18.4533,18.5211,214700.0
2008-01-17 15:05:00,27.29,27.48,27.27,27.45,253000.0,18.5143,18.6432,18.5008,18.6229,253000.0
2008-01-17 15:10:00,27.45,27.56,27.4,27.54,390800.0,18.6229,18.6975,18.5889,18.6839,390800.0
2008-01-17 15:15:00,27.54,27.76,27.42,27.55,389900.0,18.6839,18.8332,18.6025,18.6907,389900.0
2008-01-17 15:20:00,27.55,27.56,27.45,27.47,160500.0,18.6907,18.6975,18.6229,18.6364,160500.0
2008-01-17 15:25:00,27.48,27.58,27.45,27.5,158200.0,18.6432,18.7111,18.6229,18.6568,158200.0
2008-01-17 15:30:00,27.5,27.51,27.4,27.48,239000.0,18.6568,18.6636,18.5889,18.6432,239000.0
2008-01-17 15:35:00,27.48,27.56,27.45,27.46,192400.0,18.6432,18.6975,18.6229,18.6297,192400.0
2008-01-17 15:40:00,27.46,27.47,27.34,27.34,325000.0,18.6297,18.6364,18.5482,18.5482,325000.0
2008-01-17 15:45:00,27.34,27.36,27.29,27.32,302300.0,18.5482,18.5618,18.5143,18.5347,302300.0
2008-01-17 15:50:00,27.32,27.33,27.26,27.27,240900.0,18.5347,18.5415,18.494,18.5008,240900.0
2008-01-17 15:55:00,27.26,27.52,27.15,27.26,438000.0,18.494,18.6704,18.4193,18.494,438000.0
2008-01-18 09:30:00,27.46,27.9,27.23,27.49,420300.0,18.6297,18.9282,18.4736,18.65,420300.0
2008-01-18 09:35:00,27.51,27.65,27.37,27.53,93500.0,18.6636,18.7586,18.5686,18.6771,93500.0
2008-01-18 09:40:00,27.54,27.79,27.48,27.6,86000.0,18.6839,18.8535,18.6432,18.7246,86000.0
2008-01-18 09:45:00,27.6,27.62,27.47,27.55,70400.0,18.7246,18.7382,18.6364,18.6907,70400.0
2008-01-18 09:50:00,27.55,27.59,27.41,27.42,67900.0,18.6907,18.7178,18.5957,18.6025,67900.0
2008-01-18 09:55:00,27.41,27.48,27.32,27.4,68200.0,18.5957,18.6432,18.5347,18.5889,68200.0
2008-01-18 10:00:00,27.37,27.58,27.37,27.46,64400.0,18.5686,18.7111,18.5686,18.6297,64400.0
2008-01-18 10:05:00,27.47,27.57,27.44,27.57,59000.0,18.6364,18.7043,18.6161,18.7043,59000.0
2008-01-18 10:10:00,27.57,27.8,27.55,27.74,46900.0,18.7043,18.8603,18.6907,18.8196,46900.0
2008-01-18 10:15:00,27.74,27.74,27.52,27.52,66800.0,18.8196,18.8196,18.6704,18.6704,66800.0
2008-01-18 10:20:00,27.53,27.7,27.49,27.67,95800.0,18.6771,18.7925,18.65,18.7721,95800.0
2008-01-18 10:25:00,27.65,27.66,27.49,27.58,35400.0,18.7586,18.7653,18.65,18.7111,35400.0
2008-01-18 10:30:00,27.59,27.6,27.48,27.48,50000.0,18.7178,18.7246,18.6432,18.6432,50000.0
2008-01-18 10:35:00,27.48,27.48,27.39,27.39,43400.0,18.6432,18.6432,18.5822,18.5822,43400.0
2008-01-18 10:40:00,27.39,27.41,27.25,27.29,65200.0,18.5822,18.5957,18.4872,18.5143,65200.0
2008-01-18 10:45:00,27.3,27.34,27.23,27.32,58300.0,18.5211,18.5482,18.4736,18.5347,58300.0
2008-01-18 10:50:00,27.32,27.39,27.19,27.27,44600.0,18.5347,18.5822,18.4465,18.5008,44600.0
2008-01-18 10:55:00,27.27,27.35,27.15,27.24,44700.0,18.5008,18.555,18.4193,18.4804,44700.0
2008-01-18 11:00:00,27.24,27.25,27.02,27.09,58400.0,18.4804,18.4872,18.3311,18.3786,58400.0
2008-01-18 11:05:00,27.1,27.1,26.95,26.99,69500.0,18.3854,18.3854,18.2837,18.3108,69500.0
2008-01-18 11:10:00,27.0,27.06,26.91,26.94,51400.0,18.3176,18.3583,18.2565,18.2769,51400.0
2008-01-18 11:15:00,26.93,26.98,26.82,26.97,65200.0,18.2701,18.304,18.1955,18.2972,65200.0
2008-01-18 11:20:00,26.98,26.98,26.76,26.83,53900.0,18.304,18.304,18.1548,18.2022,53900.0
2008-01-18 11:25:00,26.83,26.93,26.81,26.87,40600.0,18.2022,18.2701,18.1887,18.2294,40600.0
2008-01-18 11:30:00,26.87,26.94,26.79,26.79,51000.0,18.2294,18.2769,18.1751,18.1751,51000.0
2008-01-18 11:35:00,26.8,26.93,26.72,26.78,62500.0,18.1819,18.2701,18.1276,18.1683,62500.0
2008-01-18 11:40:00,26.79,26.81,26.7,26.74,63400.0,18.1751,18.1887,18.114,18.1412,63400.0
2008-01-18 11:45:00,26.74,26.79,26.64,26.77,42400.0,18.1412,18.1751,18.0733,18.1615,42400.0
2008-01-18 11:50:00,26.76,26.84,26.73,26.74,59600.0,18.1548,18.209,18.1344,18.1412,59600.0
2008-01-18 11:55:00,26.74,26.78,26.62,26.78,57200.0,18.1412,18.1683,18.0598,18.1683,57200.0
2008-01-18 12:00:00,26.77,26.92,26.76,26.91,56300.0,18.1615,18.2633,18.1548,18.2565,56300.0
2008-01-18 12:05:00,26.9,26.91,26.81,26.81,47900.0,18.2497,18.2565,18.1887,18.1887,47900.0
2008-01-18 12:10:00,26.82,26.83,26.76,26.79,43900.0,18.1955,18.2022,18.1548,18.1751,43900.0
2008-01-18 12:15:00,26.8,26.83,26.74,26.77,37200.0,18.1819,18.2022,18.1412,18.1615,37200.0
2008-01-18 12:20:00,26.76,26.77,26.66,26.69,32900.0,18.1548,18.1615,18.0869,18.1073,32900.0
2008-01-18 12:25:00,26.71,26.96,26.71,26.95,41600.0,18.1208,18.2904,18.1208,18.2837,41600.0
2008-01-18 12:30:00,26.95,27.07,26.95,26.99,67000.0,18.2837,18.3651,18.2837,18.3108,67000.0
2008-01-18 12:35:00,26.99,26.99,26.86,26.88,33500.0,18.3108,18.3108,18.2226,18.2362,33500.0
2008-01-18 12:40:00,26.89,26.91,26.86,26.88,24100.0,18.2429,18.2565,18.2226,18.2362,24100.0
2008-01-18 12:45:00,26.88,27.03,26.88,27.03,24000.0,18.2362,18.3379,18.2362,18.3379,24000.0
2008-01-18 12:50:00,27.02,27.02,26.96,26.96,32400.0,18.3311,18.3311,18.2904,18.2904,32400.0
2008-01-18 12:55:00,26.98,27.01,26.93,26.99,45200.0,18.304,18.3244,18.2701,18.3108,45200.0
2008-01-18 13:00:00,26.97,27.09,26.96,27.09,31200.0,18.2972,18.3786,18.2904,18.3786,31200.0
2008-01-18 13:05:00,27.09,27.12,27.01,27.01,38500.0,18.3786,18.399,18.3244,18.3244,38500.0
2008-01-18 13:10:00,27.01,27.04,26.92,26.92,25500.0,18.3244,18.3447,18.2633,18.2633,25500.0
2008-01-18 13:15:00,26.91,26.93,26.81,26.82,38300.0,18.2565,18.2701,18.1887,18.1955,38300.0
2008-01-18 13:20:00,26.81,26.91,26.81,26.89,40900.0,18.1887,18.2565,18.1887,18.2429,40900.0
2008-01-18 13:25:00,26.89,26.92,26.87,26.91,22200.0,18.2429,18.2633,18.2294,18.2565,22200.0
2008-01-18 13:30:00,26.92,26.99,26.91,26.96,26000.0,18.2633,18.3108,18.2565,18.2904,26000.0
2008-01-18 13:35:00,26.96,26.97,26.88,26.88,24200.0,18.2904,18.2972,18.2362,18.2362,24200.0
2008-01-18 13:40:00,26.88,26.99,26.86,26.97,36200.0,18.2362,18.3108,18.2226,18.2972,36200.0
2008-01-18 13:45:00,26.96,27.08,26.95,27.02,38600.0,18.2904,18.3718,18.2837,18.3311,38600.0
2008-01-18 13:50:00,27.03,27.03,26.85,26.89,23900.0,18.3379,18.3379,18.2158,18.2429,23900.0
2008-01-18 13:55:00,26.91,26.96,26.85,26.9,19000.0,18.2565,18.2904,18.2158,18.2497,19000.0
2008-01-18 14:00:00,26.89,26.99,26.89,26.92,27500.0,18.2429,18.3108,18.2429,18.2633,27500.0
2008-01-18 14:05:00,26.91,26.97,26.85,26.97,47100.0,18.2565,18.2972,18.2158,18.2972,47100.0
2008-01-18 14:10:00,26.97,27.03,26.95,27.02,49500.0,18.2972,18.3379,18.2837,18.3311,49500.0
2008-01-18 14:15:00,27.01,27.07,26.95,27.0,38100.0,18.3244,18.3651,18.2837,18.3176,38100.0
2008-01-18 14:20:00,27.0,27.0,26.85,26.86,28100.0,18.3176,18.3176,18.2158,18.2226,28100.0
2008-01-18 14:25:00,26.86,26.9,26.84,26.84,56900.0,18.2226,18.2497,18.209,18.209,56900.0
2008-01-18 14:30:00,26.85,26.85,26.71,26.76,117600.0,18.2158,18.2158,18.1208,18.1548,117600.0
2008-01-18 14:35:00,26.74,26.79,26.71,26.74,53700.0,18.1412,18.1751,18.1208,18.1412,53700.0
2008-01-18 14:40:00,26.73,26.74,26.69,26.71,35400.0,18.1344,18.1412,18.1073,18.1208,35400.0
2008-01-18 14:45:00,26.71,26.75,26.71,26.74,30200.0,18.1208,18.148,18.1208,18.1412,30200.0
2008-01-18 14:50:00,26.73,26.73,26.66,26.73,50200.0,18.1344,18.1344,18.0869,18.1344,50200.0
2008-01-18 14:55:00,26.73,26.82,26.73,26.78,66700.0,18.1344,18.1955,18.1344,18.1683,66700.0
2008-01-18 15:00:00,26.79,26.81,26.67,26.7,73500.0,18.1751,18.1887,18.0937,18.114,73500.0
2008-01-18 15:05:00,26.7,26.85,26.68,26.85,80400.0,18.114,18.2158,18.1005,18.2158,80400.0
2008-01-18 15:10:00,26.84,26.98,26.78,26.94,78400.0,18.209,18.304,18.1683,18.2769,78400.0
2008-01-18 15:15:00,26.94,26.94,26.75,26.76,45400.0,18.2769,18.2769,18.148,18.1548,45400.0
2008-01-18 15:20:00,26.76,26.81,26.61,26.73,160200.0,18.1548,18.1887,18.053,18.1344,160200.0
2008-01-18 15:25:00,26.73,26.74,26.64,26.65,44300.0,18.1344,18.1412,18.0733,18.0801,44300.0
2008-01-18 15:30:00,26.65,26.75,26.65,26.75,110800.0,18.0801,18.148,18.0801,18.148,110800.0
2008-01-18 15:35:00,26.75,26.85,26.74,26.84,123300.0,18.148,18.2158,18.1412,18.209,123300.0
2008-01-18 15:40:00,26.85,27.08,26.84,27.07,199800.0,18.2158,18.3718,18.209,18.3651,199800.0
2008-01-18 15:45:00,27.07,27.18,27.04,27.17,219100.0,18.3651,18.4397,18.3447,18.4329,219100.0
2008-01-18 15:50:00,27.18,27.21,27.09,27.21,256300.0,18.4397,18.46,18.3786,18.46,256300.0
2008-01-18 15:55:00,27.2,27.28,27.17,27.18,310200.0,18.4533,18.5075,18.4329,18.4397,310200.0
2008-01-22 09:30:00,25.89,26.7,25.89,26.33,108800.0,17.5645,18.114,17.5645,17.863,108800.0
2008-01-22 09:35:00,26.33,26.9,26.2,26.67,60200.0,17.863,18.2497,17.7748,18.0937,60200.0
2008-01-22 09:40:00,26.67,26.68,26.28,26.45,114900.0,18.0937,18.1005,17.8291,17.9444,114900.0
2008-01-22 09:45:00,26.5,26.78,26.25,26.57,101200.0,17.9784,18.1683,17.8088,18.0259,101200.0
2008-01-22 09:50:00,26.55,26.85,26.41,26.47,160100.0,18.0123,18.2158,17.9173,17.958,160100.0
2008-01-22 09:55:00,26.49,26.49,26.1,26.22,157100.0,17.9716,17.9716,17.707,17.7884,157100.0
2008-01-22 10:00:00,26.22,26.38,26.15,26.35,95700.0,17.7884,17.8969,17.7409,17.8766,95700.0
2008-01-22 10:05:00,26.34,26.42,26.14,26.36,48200.0,17.8698,17.9241,17.7341,17.8834,48200.0
2008-01-22 10:10:00,26.39,26.44,26.21,26.25,54800.0,17.9037,17.9377,17.7816,17.8088,54800.0
2008-01-22 10:15:00,26.24,26.5,26.21,26.44,110500.0,17.802,17.9784,17.7816,17.9377,110500.0
2008-01-22 10:20:00,26.44,26.72,26.44,26.7,93300.0,17.9377,18.1276,17.9377,18.114,93300.0
2008-01-22 10:25:00,26.7,26.86,26.63,26.86,166600.0,18.114,18.2226,18.0666,18.2226,166600.0
2008-01-22 10:30:00,26.85,26.86,26.71,26.79,77800.0,18.2158,18.2226,18.1208,18.1751,77800.0
2008-01-22 10:35:00,26.78,26.98,26.78,26.96,172500.0,18.1683,18.304,18.1683,18.2904,172500.0
2008-01-22 10:40:00,26.95,27.09,26.88,26.94,166800.0,18.2837,18.3786,18.2362,18.2769,166800.0
2008-01-22 10:45:00,26.93,26.95,26.76,26.83,63700.0,18.2701,18.2837,18.1548,18.2022,63700.0
2008-01-22 10:50:00,26.84,27.06,26.8,27.03,97300.0,18.209,18.3583,18.1819,18.3379,97300.0
2008-01-22 10:55:00,27.04,27.14,26.89,27.04,58400.0,18.3447,18.4126,18.2429,18.3447,58400.0
2008-01-22 11:00:00,27.04,27.37,27.02,27.34,83600.0,18.3447,18.5686,18.3311,18.5482,83600.0
2008-01-22 11:05:00,27.32,27.41,27.22,27.31,71200.0,18.5347,18.5957,18.4668,18.5279,71200.0
2008-01-22 11:10:00,27.3,27.42,27.24,27.35,77400.0,18.5211,18.6025,18.4804,18.555,77400.0
2008-01-22 11:15:00,27.36,27.4,26.97,27.06,209300.0,18.5618,18.5889,18.2972,18.3583,209300.0
2008-01-22 11:20:00,27.05,27.09,26.68,26.82,228400.0,18.3515,18.3786,18.1005,18.1955,228400.0
2008-01-22 11:25:00,26.82,26.98,26.81,26.91,43500.0,18.1955,18.304,18.1887,18.2565,43500.0
2008-01-22 11:30:00,26.92,26.94,26.74,26.79,47500.0,18.2633,18.2769,18.1412,18.1751,47500.0
2008-01-22 11:35:00,26.79,26.87,26.66,26.67,78100.0,18.1751,18.2294,18.0869,18.0937,78100.0
2008-01-22 11:40:00,26.7,26.85,26.7,26.74,81000.0,18.114,18.2158,18.114,18.1412,81000.0
2008-01-22 11:45:00,26.73,26.88,26.72,26.87,35500.0,18.1344,18.2362,18.1276,18.2294,35500.0
2008-01-22 11:50:00,26.86,26.98,26.81,26.84,30700.0,18.2226,18.304,18.1887,18.209,30700.0
2008-01-22 11:55:00,26.84,26.86,26.74,26.81,43600.0,18.209,18.2226,18.1412,18.1887,43600.0
2008-01-22 12:00:00,26.8,26.9,26.76,26.82,42600.0,18.1819,18.2497,18.1548,18.1955,42600.0
2008-01-22 12:05:00,26.82,27.12,26.81,27.11,46400.0,18.1955,18.399,18.1887,18.3922,46400.0
2008-01-22 12:10:00,27.1,27.18,26.95,26.95,59600.0,18.3854,18.4397,18.2837,18.2837,59600.0
2008-01-22 12:15:00,26.95,27.04,26.82,26.82,67800.0,18.2837,18.3447,18.1955,18.1955,67800.0
2008-01-22 12:20:00,26.83,26.89,26.81,26.84,84100.0,18.2022,18.2429,18.1887,18.209,84100.0
2008-01-22 12:25:00,26.84,27.0,26.83,26.83,83500.0,18.209,18.3176,18.2022,18.2022,83500.0
2008-01-22 12:30:00,26.83,26.9,26.8,26.88,37800.0,18.2022,18.2497,18.1819,18.2362,37800.0
2008-01-22 12:35:00,26.87,26.95,26.86,26.91,38600.0,18.2294,18.2837,18.2226,18.2565,38600.0
2008-01-22 12:40:00,26.9,26.93,26.78,26.93,61000.0,18.2497,18.2701,18.1683,18.2701,61000.0
2008-01-22 12:45:00,26.91,26.92,26.84,26.85,28000.0,18.2565,18.2633,18.209,18.2158,28000.0
2008-01-22 12:50:00,26.85,26.93,26.85,26.91,27700.0,18.2158,18.2701,18.2158,18.2565,27700.0
2008-01-22 12:55:00,26.91,26.98,26.9,26.98,31000.0,18.2565,18.304,18.2497,18.304,31000.0
2008-01-22 13:00:00,26.97,27.1,26.93,27.08,60600.0,18.2972,18.3854,18.2701,18.3718,60600.0
2008-01-22 13:05:00,27.07,27.09,26.91,26.98,32600.0,18.3651,18.3786,18.2565,18.304,32600.0
2008-01-22 13:10:00,26.96,27.09,26.94,26.95,43400.0,18.2904,18.3786,18.2769,18.2837,43400.0
2008-01-22 13:15:00,26.95,26.99,26.87,26.91,35700.0,18.2837,18.3108,18.2294,18.2565,35700.0
2008-01-22 13:20:00,26.89,26.97,26.86,26.88,52600.0,18.2429,18.2972,18.2226,18.2362,52600.0
2008-01-22 13:25:00,26.86,26.9,26.75,26.77,52700.0,18.2226,18.2497,18.148,18.1615,52700.0
2008-01-22 13:30:00,26.79,26.84,26.76,26.76,17300.0,18.1751,18.209,18.1548,18.1548,17300.0
2008-01-22 13:35:00,26.75,26.84,26.75,26.81,19400.0,18.148,18.209,18.148,18.1887,19400.0
2008-01-22 13:40:00,26.8,26.96,26.74,26.77,34200.0,18.1819,18.2904,18.1412,18.1615,34200.0
2008-01-22 13:45:00,26.75,26.81,26.7,26.81,48100.0,18.148,18.1887,18.114,18.1887,48100.0
2008-01-22 13:50:00,26.8,26.85,26.75,26.76,32700.0,18.1819,18.2158,18.148,18.1548,32700.0
2008-01-22 13:55:00,26.75,26.83,26.71,26.82,47200.0,18.148,18.2022,18.1208,18.1955,47200.0
2008-01-22 14:00:00,26.81,26.85,26.73,26.74,30900.0,18.1887,18.2158,18.1344,18.1412,30900.0
2008-01-22 14:05:00,26.73,26.75,26.7,26.75,42400.0,18.1344,18.148,18.114,18.148,42400.0
2008-01-22 14:10:00,26.75,26.79,26.71,26.75,38800.0,18.148,18.1751,18.1208,18.148,38800.0
2008-01-22 14:15:00,26.72,26.9,26.72,26.87,23400.0,18.1276,18.2497,18.1276,18.2294,23400.0
2008-01-22 14:20:00,26.87,26.88,26.77,26.86,43600.0,18.2294,18.2362,18.1615,18.2226,43600.0
2008-01-22 14:25:00,26.83,26.9,26.75,26.77,31400.0,18.2022,18.2497,18.148,18.1615,31400.0
2008-01-22 14:30:00,26.77,26.79,26.68,26.71,81400.0,18.1615,18.1751,18.1005,18.1208,81400.0
2008-01-22 14:35:00,26.7,26.81,26.7,26.75,37900.0,18.114,18.1887,18.114,18.148,37900.0
2008-01-22 14:40:00,26.76,26.84,26.7,26.82,88700.0,18.1548,18.209,18.114,18.1955,88700.0
2008-01-22 14:45:00,26.82,26.89,26.76,26.78,54500.0,18.1955,18.2429,18.1548,18.1683,54500.0
2008-01-22 14:50:00,26.81,26.83,26.74,26.75,36800.0,18.1887,18.2022,18.1412,18.148,36800.0
2008-01-22 14:55:00,26.74,26.86,26.72,26.75,30600.0,18.1412,18.2226,18.1276,18.148,30600.0
2008-01-22 15:00:00,26.76,26.9,26.72,26.9,86300.0,18.1548,18.2497,18.1276,18.2497,86300.0
2008-01-22 15:05:00,26.89,27.07,26.84,26.99,85300.0,18.2429,18.3651,18.209,18.3108,85300.0
2008-01-22 15:10:00,26.98,26.98,26.82,26.85,66600.0,18.304,18.304,18.1955,18.2158,66600.0
2008-01-22 15:15:00,26.85,26.87,26.8,26.84,101200.0,18.2158,18.2294,18.1819,18.209,101200.0
2008-01-22 15:20:00,26.84,26.84,26.8,26.8,98300.0,18.209,18.209,18.1819,18.1819,98300.0
2008-01-22 15:25:00,26.81,26.84,26.77,26.84,117700.0,18.1887,18.209,18.1615,18.209,117700.0
2008-01-22 15:30:00,26.84,26.94,26.83,26.93,84900.0,18.209,18.2769,18.2022,18.2701,84900.0
2008-01-22 15:35:00,26.93,27.0,26.92,26.97,90900.0,18.2701,18.3176,18.2633,18.2972,90900.0
2008-01-22 15:40:00,26.96,27.0,26.81,26.82,112900.0,18.2904,18.3176,18.1887,18.1955,112900.0
2008-01-22 15:45:00,26.81,26.96,26.8,26.86,122700.0,18.1887,18.2904,18.1819,18.2226,122700.0
2008-01-22 15:50:00,26.85,26.9,26.8,26.81,89800.0,18.2158,18.2497,18.1819,18.1887,89800.0
2008-01-22 15:55:00,26.81,26.88,26.78,26.83,142600.0,18.1887,18.2362,18.1683,18.2022,142600.0
2008-01-23 09:30:00,24.78,26.48,24.09,26.34,124700.0,16.8115,17.9648,16.3433,17.8698,124700.0
2008-01-23 09:35:00,26.33,26.49,26.2,26.37,58600.0,17.863,17.9716,17.7748,17.8902,58600.0
2008-01-23 09:40:00,26.31,26.46,26.23,26.44,60800.0,17.8495,17.9512,17.7952,17.9377,60800.0
2008-01-23 09:45:00,26.43,26.6,26.33,26.54,56300.0,17.9309,18.0462,17.863,18.0055,56300.0
2008-01-23 09:50:00,26.55,26.68,26.41,26.54,53500.0,18.0123,18.1005,17.9173,18.0055,53500.0
2008-01-23 09:55:00,26.51,26.89,26.47,26.78,56400.0,17.9851,18.2429,17.958,18.1683,56400.0
2008-01-23 10:00:00,26.78,26.93,26.63,26.65,50900.0,18.1683,18.2701,18.0666,18.0801,50900.0
2008-01-23 10:05:00,26.64,26.86,26.56,26.6,58800.0,18.0733,18.2226,18.0191,18.0462,58800.0
2008-01-23 10:10:00,26.59,26.86,26.59,26.76,57600.0,18.0394,18.2226,18.0394,18.1548,57600.0
2008-01-23 10:15:00,26.76,27.04,26.75,27.0,89600.0,18.1548,18.3447,18.148,18.3176,89600.0
2008-01-23 10:20:00,27.02,27.04,26.85,26.88,66600.0,18.3311,18.3447,18.2158,18.2362,66600.0
2008-01-23 10:25:00,26.87,26.99,26.79,26.79,45600.0,18.2294,18.3108,18.1751,18.1751,45600.0
2008-01-23 10:30:00,26.79,26.95,26.72,26.77,48700.0,18.1751,18.2837,18.1276,18.1615,48700.0
2008-01-23 10:35:00,26.79,26.89,26.72,26.89,65100.0,18.1751,18.2429,18.1276,18.2429,65100.0
2008-01-23 10:40:00,26.89,26.9,26.63,26.74,52300.0,18.2429,18.2497,18.0666,18.1412,52300.0
2008-01-23 10:45:00,26.74,26.85,26.7,26.83,46200.0,18.1412,18.2158,18.114,18.2022,46200.0
2008-01-23 10:50:00,26.83,26.83,26.65,26.66,56100.0,18.2022,18.2022,18.0801,18.0869,56100.0
2008-01-23 10:55:00,26.67,26.91,26.67,26.88,48700.0,18.0937,18.2565,18.0937,18.2362,48700.0
2008-01-23 11:00:00,26.88,27.02,26.88,26.99,58400.0,18.2362,18.3311,18.2362,18.3108,58400.0
2008-01-23 11:05:00,27.01,27.1,26.91,26.92,41400.0,18.3244,18.3854,18.2565,18.2633,41400.0
2008-01-23 11:10:00,26.92,26.96,26.81,26.87,32400.0,18.2633,18.2904,18.1887,18.2294,32400.0
2008-01-23 11:15:00,26.87,26.95,26.84,26.88,22400.0,18.2294,18.2837,18.209,18.2362,22400.0
2008-01-23 11:20:00,26.89,27.07,26.86,27.05,43000.0,18.2429,18.3651,18.2226,18.3515,43000.0
2008-01-23 11:25:00,27.06,27.06,26.92,26.94,38000.0,18.3583,18.3583,18.2633,18.2769,38000.0
2008-01-23 11:30:00,26.96,26.99,26.75,26.9,49400.0,18.2904,18.3108,18.148,18.2497,49400.0
2008-01-23 11:35:00,26.9,26.99,26.84,26.97,25600.0,18.2497,18.3108,18.209,18.2972,25600.0
2008-01-23 11:40:00,26.97,27.01,26.92,26.96,26000.0,18.2972,18.3244,18.2633,18.2904,26000.0
2008-01-23 11:45:00,26.94,27.0,26.86,26.99,22100.0,18.2769,18.3176,18.2226,18.3108,22100.0
2008-01-23 11:50:00,26.99,27.05,26.95,27.02,23600.0,18.3108,18.3515,18.2837,18.3311,23600.0
2008-01-23 11:55:00,27.01,27.08,26.95,26.97,27200.0,18.3244,18.3718,18.2837,18.2972,27200.0
2008-01-23 12:00:00,26.96,26.99,26.9,26.92,30700.0,18.2904,18.3108,18.2497,18.2633,30700.0
2008-01-23 12:05:00,26.94,27.03,26.93,26.94,27500.0,18.2769,18.3379,18.2701,18.2769,27500.0
2008-01-23 12:10:00,26.97,27.07,26.91,26.98,31900.0,18.2972,18.3651,18.2565,18.304,31900.0
2008-01-23 12:15:00,26.97,27.17,26.97,27.16,26700.0,18.2972,18.4329,18.2972,18.4261,26700.0
2008-01-23 12:20:00,27.15,27.2,27.08,27.16,32700.0,18.4193,18.4533,18.3718,18.4261,32700.0
2008-01-23 12:25:00,27.16,27.17,27.09,27.12,15800.0,18.4261,18.4329,18.3786,18.399,15800.0
2008-01-23 12:30:00,27.12,27.13,26.92,26.93,20000.0,18.399,18.4058,18.2633,18.2701,20000.0
2008-01-23 12:35:00,26.95,27.0,26.8,26.8,35800.0,18.2837,18.3176,18.1819,18.1819,35800.0
2008-01-23 12:40:00,26.8,27.0,26.78,26.81,24800.0,18.1819,18.3176,18.1683,18.1887,24800.0
2008-01-23 12:45:00,26.8,26.84,26.68,26.83,69400.0,18.1819,18.209,18.1005,18.2022,69400.0
2008-01-23 12:50:00,26.83,27.02,26.73,27.02,40600.0,18.2022,18.3311,18.1344,18.3311,40600.0
2008-01-23 12:55:00,27.02,27.04,26.92,26.95,19000.0,18.3311,18.3447,18.2633,18.2837,19000.0
2008-01-23 13:00:00,26.97,27.07,26.93,26.98,31800.0,18.2972,18.3651,18.2701,18.304,31800.0
2008-01-23 13:05:00,26.96,27.06,26.95,26.95,21400.0,18.2904,18.3583,18.2837,18.2837,21400.0
2008-01-23 13:10:00,26.96,26.97,26.85,26.96,16000.0,18.2904,18.2972,18.2158,18.2904,16000.0
2008-01-23 13:15:00,26.95,27.06,26.92,27.03,23300.0,18.2837,18.3583,18.2633,18.3379,23300.0
2008-01-23 13:20:00,27.02,27.15,27.02,27.11,43500.0,18.3311,18.4193,18.3311,18.3922,43500.0
2008-01-23 13:25:00,27.1,27.17,27.07,27.1,24100.0,18.3854,18.4329,18.3651,18.3854,24100.0
2008-01-23 13:30:00,27.1,27.15,26.94,27.13,42600.0,18.3854,18.4193,18.2769,18.4058,42600.0
2008-01-23 13:35:00,27.14,27.19,27.1,27.12,34800.0,18.4126,18.4465,18.3854,18.399,34800.0
2008-01-23 13:40:00,27.11,27.2,27.04,27.15,18600.0,18.3922,18.4533,18.3447,18.4193,18600.0
2008-01-23 13:45:00,27.16,27.28,27.11,27.25,36100.0,18.4261,18.5075,18.3922,18.4872,36100.0
2008-01-23 13:50:00,27.24,27.32,27.17,27.17,29700.0,18.4804,18.5347,18.4329,18.4329,29700.0
2008-01-23 13:55:00,27.19,27.27,27.17,27.27,38200.0,18.4465,18.5008,18.4329,18.5008,38200.0
2008-01-23 14:00:00,27.24,27.25,27.17,27.24,46600.0,18.4804,18.4872,18.4329,18.4804,46600.0
2008-01-23 14:05:00,27.24,27.45,27.23,27.42,62800.0,18.4804,18.6229,18.4736,18.6025,62800.0
2008-01-23 14:10:00,27.43,27.44,27.34,27.4,43600.0,18.6093,18.6161,18.5482,18.5889,43600.0
2008-01-23 14:15:00,27.4,27.4,27.23,27.28,39200.0,18.5889,18.5889,18.4736,18.5075,39200.0
2008-01-23 14:20:00,27.3,27.43,27.3,27.37,126900.0,18.5211,18.6093,18.5211,18.5686,126900.0
2008-01-23 14:25:00,27.37,27.42,27.32,27.36,131800.0,18.5686,18.6025,18.5347,18.5618,131800.0
2008-01-23 14:30:00,27.35,27.37,27.25,27.33,47500.0,18.555,18.5686,18.4872,18.5415,47500.0
2008-01-23 14:35:00,27.33,27.43,27.28,27.4,49300.0,18.5415,18.6093,18.5075,18.5889,49300.0
2008-01-23 14:40:00,27.4,27.43,27.23,27.23,67500.0,18.5889,18.6093,18.4736,18.4736,67500.0
2008-01-23 14:45:00,27.22,27.31,27.15,27.18,42400.0,18.4668,18.5279,18.4193,18.4397,42400.0
2008-01-23 14:50:00,27.18,27.27,27.11,27.17,41500.0,18.4397,18.5008,18.3922,18.4329,41500.0
2008-01-23 14:55:00,27.16,27.4,27.16,27.4,55300.0,18.4261,18.5889,18.4261,18.5889,55300.0
2008-01-23 15:00:00,27.4,27.54,27.35,27.43,158100.0,18.5889,18.6839,18.555,18.6093,158100.0
2008-01-23 15:05:00,27.44,27.54,27.36,27.51,192300.0,18.6161,18.6839,18.5618,18.6636,192300.0
2008-01-23 15:10:00,27.48,27.56,27.42,27.47,251800.0,18.6432,18.6975,18.6025,18.6364,251800.0
2008-01-23 15:15:00,27.46,27.52,27.36,27.42,86300.0,18.6297,18.6704,18.5618,18.6025,86300.0
2008-01-23 15:20:00,27.42,27.69,27.42,27.67,120100.0,18.6025,18.7857,18.6025,18.7721,120100.0
2008-01-23 15:25:00,27.66,27.73,27.6,27.67,74900.0,18.7653,18.8128,18.7246,18.7721,74900.0
2008-01-23 15:30:00,27.67,27.73,27.64,27.7,115300.0,18.7721,18.8128,18.7518,18.7925,115300.0
2008-01-23 15:35:00,27.64,27.87,27.64,27.85,129600.0,18.7518,18.9078,18.7518,18.8942,129600.0
2008-01-23 15:40:00,27.86,27.9,27.71,27.83,164900.0,18.901,18.9282,18.7993,18.8807,164900.0
2008-01-23 15:45:00,27.81,27.98,27.72,27.95,153500.0,18.8671,18.9824,18.806,18.9621,153500.0
2008-01-23 15:50:00,27.85,27.98,27.76,27.86,150000.0,18.8942,18.9824,18.8332,18.901,150000.0
2008-01-23 15:55:00,27.86,27.97,27.82,27.91,216500.0,18.901,18.9757,18.8739,18.9349,216500.0
2008-01-24 09:30:00,27.7,27.99,27.7,27.89,97200.0,18.93,19.1282,18.93,19.0599,97200.0
2008-01-24 09:35:00,27.91,27.91,27.68,27.73,31500.0,19.0736,19.0736,18.9164,18.9506,31500.0
2008-01-24 09:40:00,27.72,27.81,27.63,27.8,74200.0,18.9437,19.0052,18.8822,18.9984,74200.0
2008-01-24 09:45:00,27.81,27.81,27.69,27.7,64300.0,19.0052,19.0052,18.9232,18.93,64300.0
2008-01-24 09:50:00,27.7,27.73,27.62,27.71,50300.0,18.93,18.9506,18.8754,18.9369,50300.0
2008-01-24 09:55:00,27.7,27.7,27.42,27.42,63400.0,18.93,18.93,18.7387,18.7387,63400.0
2008-01-24 10:00:00,27.42,27.65,27.4,27.64,56300.0,18.7387,18.8959,18.725,18.889,56300.0
2008-01-24 10:05:00,27.64,27.65,27.37,27.38,60200.0,18.889,18.8959,18.7045,18.7114,60200.0
2008-01-24 10:10:00,27.4,27.43,27.03,27.04,58400.0,18.725,18.7455,18.4722,18.479,58400.0
2008-01-24 10:15:00,27.02,27.18,26.88,27.11,79600.0,18.4653,18.5747,18.3697,18.5268,79600.0
2008-01-24 10:20:00,27.12,27.25,27.03,27.16,91100.0,18.5337,18.6225,18.4722,18.561,91100.0
2008-01-24 10:25:00,27.16,27.3,27.11,27.29,83700.0,18.561,18.6567,18.5268,18.6499,83700.0
2008-01-24 10:30:00,27.29,27.32,27.1,27.3,90600.0,18.6499,18.6704,18.52,18.6567,90600.0
2008-01-24 10:35:00,27.3,27.49,27.22,27.34,75200.0,18.6567,18.7865,18.602,18.684,75200.0
2008-01-24 10:40:00,27.35,27.4,27.24,27.34,75300.0,18.6909,18.725,18.6157,18.684,75300.0
2008-01-24 10:45:00,27.34,27.37,27.2,27.31,42500.0,18.684,18.7045,18.5884,18.6635,42500.0
2008-01-24 10:50:00,27.33,27.35,27.21,27.25,26400.0,18.6772,18.6909,18.5952,18.6225,26400.0
2008-01-24 10:55:00,27.25,27.29,27.17,27.19,29300.0,18.6225,18.6499,18.5678,18.5815,29300.0
2008-01-24 11:00:00,27.17,27.17,27.07,27.12,51700.0,18.5678,18.5678,18.4995,18.5337,51700.0
2008-01-24 11:05:00,27.1,27.15,27.02,27.15,24800.0,18.52,18.5542,18.4653,18.5542,24800.0
2008-01-24 11:10:00,27.15,27.36,27.15,27.32,53900.0,18.5542,18.6977,18.5542,18.6704,53900.0
2008-01-24 11:15:00,27.32,27.36,27.23,27.32,54100.0,18.6704,18.6977,18.6089,18.6704,54100.0
2008-01-24 11:20:00,27.32,27.34,27.2,27.21,47900.0,18.6704,18.684,18.5884,18.5952,47900.0
2008-01-24 11:25:00,27.22,27.37,27.21,27.37,22900.0,18.602,18.7045,18.5952,18.7045,22900.0
2008-01-24 11:30:00,27.37,27.39,27.26,27.29,40000.0,18.7045,18.7182,18.6294,18.6499,40000.0
2008-01-24 11:35:00,27.27,27.35,27.27,27.29,9700.0,18.6362,18.6909,18.6362,18.6499,9700.0
2008-01-24 11:40:00,27.29,27.31,27.22,27.25,19700.0,18.6499,18.6635,18.602,18.6225,19700.0
2008-01-24 11:45:00,27.26,27.43,27.26,27.38,32000.0,18.6294,18.7455,18.6294,18.7114,32000.0
2008-01-24 11:50:00,27.37,27.48,27.37,27.37,55500.0,18.7045,18.7797,18.7045,18.7045,55500.0
2008-01-24 11:55:00,27.37,27.39,27.32,27.35,19500.0,18.7045,18.7182,18.6704,18.6909,19500.0
2008-01-24 12:00:00,27.33,27.33,27.26,27.29,26600.0,18.6772,18.6772,18.6294,18.6499,26600.0
2008-01-24 12:05:00,27.3,27.34,27.26,27.32,13700.0,18.6567,18.684,18.6294,18.6704,13700.0
2008-01-24 12:10:00,27.32,27.32,27.25,27.28,8900.0,18.6704,18.6704,18.6225,18.643,8900.0
2008-01-24 12:15:00,27.28,27.35,27.27,27.31,18700.0,18.643,18.6909,18.6362,18.6635,18700.0
2008-01-24 12:20:00,27.29,27.32,27.26,27.27,16000.0,18.6499,18.6704,18.6294,18.6362,16000.0
2008-01-24 12:25:00,27.28,27.28,27.21,27.22,15500.0,18.643,18.643,18.5952,18.602,15500.0
2008-01-24 12:30:00,27.21,27.26,27.2,27.24,21800.0,18.5952,18.6294,18.5884,18.6157,21800.0
2008-01-24 12:35:00,27.23,27.24,27.02,27.04,81200.0,18.6089,18.6157,18.4653,18.479,81200.0
2008-01-24 12:40:00,27.04,27.15,27.04,27.1,43500.0,18.479,18.5542,18.479,18.52,43500.0
2008-01-24 12:45:00,27.1,27.14,27.08,27.09,36700.0,18.52,18.5473,18.5063,18.5132,36700.0
2008-01-24 12:50:00,27.1,27.18,27.08,27.18,46500.0,18.52,18.5747,18.5063,18.5747,46500.0
2008-01-24 12:55:00,27.17,27.25,27.15,27.23,25000.0,18.5678,18.6225,18.5542,18.6089,25000.0
2008-01-24 13:00:00,27.24,27.26,27.18,27.24,37900.0,18.6157,18.6294,18.5747,18.6157,37900.0
2008-01-24 13:05:00,27.22,27.24,27.09,27.12,27400.0,18.602,18.6157,18.5132,18.5337,27400.0
2008-01-24 13:10:00,27.13,27.25,27.1,27.24,38900.0,18.5405,18.6225,18.52,18.6157,38900.0
2008-01-24 13:15:00,27.24,27.24,27.18,27.22,28100.0,18.6157,18.6157,18.5747,18.602,28100.0
2008-01-24 13:20:00,27.23,27.26,27.18,27.2,27300.0,18.6089,18.6294,18.5747,18.5884,27300.0
2008-01-24 13:25:00,27.19,27.26,27.13,27.14,52400.0,18.5815,18.6294,18.5405,18.5473,52400.0
2008-01-24 13:30:00,27.14,27.18,27.08,27.1,50500.0,18.5473,18.5747,18.5063,18.52,50500.0
2008-01-24 13:35:00,27.12,27.13,27.09,27.11,23300.0,18.5337,18.5405,18.5132,18.5268,23300.0
2008-01-24 13:40:00,27.12,27.27,27.11,27.18,76700.0,18.5337,18.6362,18.5268,18.5747,76700.0
2008-01-24 13:45:00,27.17,27.26,27.17,27.23,97500.0,18.5678,18.6294,18.5678,18.6089,97500.0
2008-01-24 13:50:00,27.24,27.36,27.22,27.36,48100.0,18.6157,18.6977,18.602,18.6977,48100.0
2008-01-24 13:55:00,27.36,27.36,27.25,27.26,30100.0,18.6977,18.6977,18.6225,18.6294,30100.0
2008-01-24 14:00:00,27.28,27.29,27.16,27.21,50700.0,18.643,18.6499,18.561,18.5952,50700.0
2008-01-24 14:05:00,27.22,27.37,27.22,27.3,50800.0,18.602,18.7045,18.602,18.6567,50800.0
2008-01-24 14:10:00,27.3,27.32,27.15,27.22,59900.0,18.6567,18.6704,18.5542,18.602,59900.0
2008-01-24 14:15:00,27.21,27.27,27.17,27.17,13400.0,18.5952,18.6362,18.5678,18.5678,13400.0
2008-01-24 14:20:00,27.17,27.32,27.15,27.31,25200.0,18.5678,18.6704,18.5542,18.6635,25200.0
2008-01-24 14:25:00,27.3,27.34,27.21,27.28,49700.0,18.6567,18.684,18.5952,18.643,49700.0
2008-01-24 14:30:00,27.29,27.33,27.24,27.27,38800.0,18.6499,18.6772,18.6157,18.6362,38800.0
2008-01-24 14:35:00,27.28,27.4,27.28,27.39,28000.0,18.643,18.725,18.643,18.7182,28000.0
2008-01-24 14:40:00,27.39,27.39,27.25,27.28,55500.0,18.7182,18.7182,18.6225,18.643,55500.0
2008-01-24 14:45:00,27.31,27.33,27.18,27.26,62800.0,18.6635,18.6772,18.5747,18.6294,62800.0
2008-01-24 14:50:00,27.26,27.3,27.11,27.14,30300.0,18.6294,18.6567,18.5268,18.5473,30300.0
2008-01-24 14:55:00,27.14,27.21,27.08,27.21,141100.0,18.5473,18.5952,18.5063,18.5952,141100.0
2008-01-24 15:00:00,27.21,27.24,27.15,27.24,41200.0,18.5952,18.6157,18.5542,18.6157,41200.0
2008-01-24 15:05:00,27.23,27.27,27.17,27.19,45300.0,18.6089,18.6362,18.5678,18.5815,45300.0
2008-01-24 15:10:00,27.2,27.22,27.17,27.18,44900.0,18.5884,18.602,18.5678,18.5747,44900.0
2008-01-24 15:15:00,27.19,27.19,27.11,27.14,46200.0,18.5815,18.5815,18.5268,18.5473,46200.0
2008-01-24 15:20:00,27.13,27.2,27.11,27.13,39500.0,18.5405,18.5884,18.5268,18.5405,39500.0
2008-01-24 15:25:00,27.14,27.16,27.09,27.11,29800.0,18.5473,18.561,18.5132,18.5268,29800.0
2008-01-24 15:30:00,27.11,27.19,27.1,27.16,38100.0,18.5268,18.5815,18.52,18.561,38100.0
2008-01-24 15:35:00,27.17,27.17,27.13,27.15,36100.0,18.5678,18.5678,18.5405,18.5542,36100.0
2008-01-24 15:40:00,27.14,27.28,27.14,27.23,173100.0,18.5473,18.643,18.5473,18.6089,173100.0
2008-01-24 15:45:00,27.23,27.28,27.2,27.27,140500.0,18.6089,18.643,18.5884,18.6362,140500.0
2008-01-24 15:50:00,27.27,27.37,27.23,27.37,170300.0,18.6362,18.7045,18.6089,18.7045,170300.0
2008-01-24 15:55:00,27.37,27.4,27.29,27.32,183700.0,18.7045,18.725,18.6499,18.6704,183700.0
2008-01-25 09:30:00,27.24,27.5,26.5,27.26,69300.0,18.6157,18.7934,18.11,18.6294,69300.0
2008-01-25 09:35:00,27.26,27.43,27.03,27.15,136000.0,18.6294,18.7455,18.4722,18.5542,136000.0
2008-01-25 09:40:00,27.17,27.3,27.08,27.13,37800.0,18.5678,18.6567,18.5063,18.5405,37800.0
2008-01-25 09:45:00,27.13,27.2,27.08,27.15,29900.0,18.5405,18.5884,18.5063,18.5542,29900.0
2008-01-25 09:50:00,27.16,27.23,27.05,27.13,26400.0,18.561,18.6089,18.4858,18.5405,26400.0
2008-01-25 09:55:00,27.13,27.18,27.05,27.15,24700.0,18.5405,18.5747,18.4858,18.5542,24700.0
2008-01-25 10:00:00,27.12,27.23,27.06,27.21,23300.0,18.5337,18.6089,18.4927,18.5952,23300.0
2008-01-25 10:05:00,27.2,27.48,27.19,27.36,235800.0,18.5884,18.7797,18.5815,18.6977,235800.0
2008-01-25 10:10:00,27.35,27.98,27.31,27.7,527500.0,18.6909,19.1214,18.6635,18.93,527500.0
2008-01-25 10:15:00,27.71,27.8,27.66,27.69,159700.0,18.9369,18.9984,18.9027,18.9232,159700.0
2008-01-25 10:20:00,27.69,27.69,27.5,27.52,80600.0,18.9232,18.9232,18.7934,18.807,80600.0
2008-01-25 10:25:00,27.52,27.75,27.5,27.59,81100.0,18.807,18.9642,18.7934,18.8549,81100.0
2008-01-25 10:30:00,27.57,27.62,27.38,27.42,92900.0,18.8412,18.8754,18.7114,18.7387,92900.0
2008-01-25 10:35:00,27.41,27.63,27.32,27.46,164300.0,18.7319,18.8822,18.6704,18.766,164300.0
2008-01-25 10:40:00,27.48,27.55,27.37,27.54,49300.0,18.7797,18.8275,18.7045,18.8207,49300.0
2008-01-25 10:45:00,27.54,27.68,27.4,27.4,67300.0,18.8207,18.9164,18.725,18.725,67300.0
2008-01-25 10:50:00,27.41,27.45,27.29,27.31,46700.0,18.7319,18.7592,18.6499,18.6635,46700.0
2008-01-25 10:55:00,27.31,27.35,27.23,27.25,47100.0,18.6635,18.6909,18.6089,18.6225,47100.0
2008-01-25 11:00:00,27.24,27.28,27.13,27.14,63400.0,18.6157,18.643,18.5405,18.5473,63400.0
2008-01-25 11:05:00,27.15,27.34,27.1,27.32,41400.0,18.5542,18.684,18.52,18.6704,41400.0
2008-01-25 11:10:00,27.31,27.41,27.27,27.4,31900.0,18.6635,18.7319,18.6362,18.725,31900.0
2008-01-25 11:15:00,27.4,27.48,27.38,27.44,75000.0,18.725,18.7797,18.7114,18.7524,75000.0
2008-01-25 11:20:00,27.43,27.44,27.33,27.33,24800.0,18.7455,18.7524,18.6772,18.6772,24800.0
2008-01-25 11:25:00,27.34,27.36,27.21,27.26,35700.0,18.684,18.6977,18.5952,18.6294,35700.0
2008-01-25 11:30:00,27.27,27.34,27.25,27.26,45900.0,18.6362,18.684,18.6225,18.6294,45900.0
2008-01-25 11:35:00,27.25,27.36,27.25,27.34,38200.0,18.6225,18.6977,18.6225,18.684,38200.0
2008-01-25 11:40:00,27.32,27.42,27.27,27.32,56800.0,18.6704,18.7387,18.6362,18.6704,56800.0
2008-01-25 11:45:00,27.32,27.36,27.25,27.29,22100.0,18.6704,18.6977,18.6225,18.6499,22100.0
2008-01-25 11:50:00,27.3,27.32,27.25,27.29,32800.0,18.6567,18.6704,18.6225,18.6499,32800.0
2008-01-25 11:55:00,27.28,27.33,27.26,27.33,57800.0,18.643,18.6772,18.6294,18.6772,57800.0
2008-01-25 12:00:00,27.34,27.34,27.25,27.26,38300.0,18.684,18.684,18.6225,18.6294,38300.0
2008-01-25 12:05:00,27.24,27.29,27.24,27.25,40000.0,18.6157,18.6499,18.6157,18.6225,40000.0
2008-01-25 12:10:00,27.25,27.32,27.25,27.3,40400.0,18.6225,18.6704,18.6225,18.6567,40400.0
2008-01-25 12:15:00,27.3,27.34,27.29,27.31,48400.0,18.6567,18.684,18.6499,18.6635,48400.0
2008-01-25 12:20:00,27.31,27.36,27.29,27.33,52400.0,18.6635,18.6977,18.6499,18.6772,52400.0
2008-01-25 12:25:00,27.33,27.34,27.29,27.3,21700.0,18.6772,18.684,18.6499,18.6567,21700.0
2008-01-25 12:30:00,27.3,27.31,27.24,27.26,44400.0,18.6567,18.6635,18.6157,18.6294,44400.0
2008-01-25 12:35:00,27.26,27.33,27.21,27.23,38900.0,18.6294,18.6772,18.5952,18.6089,38900.0
2008-01-25 12:40:00,27.23,27.34,27.23,27.34,33300.0,18.6089,18.684,18.6089,18.684,33300.0
2008-01-25 12:45:00,27.34,27.35,27.23,27.27,88100.0,18.684,18.6909,18.6089,18.6362,88100.0
2008-01-25 12:50:00,27.27,27.29,27.24,27.24,61300.0,18.6362,18.6499,18.6157,18.6157,61300.0
2008-01-25 12:55:00,27.24,27.24,27.15,27.19,63300.0,18.6157,18.6157,18.5542,18.5815,63300.0
2008-01-25 13:00:00,27.2,27.25,27.1,27.21,30100.0,18.5884,18.6225,18.52,18.5952,30100.0
2008-01-25 13:05:00,27.22,27.24,27.11,27.12,47000.0,18.602,18.6157,18.5268,18.5337,47000.0
2008-01-25 13:10:00,27.14,27.29,27.14,27.29,32100.0,18.5473,18.6499,18.5473,18.6499,32100.0
2008-01-25 13:15:00,27.29,27.29,27.17,27.26,37000.0,18.6499,18.6499,18.5678,18.6294,37000.0
2008-01-25 13:20:00,27.23,27.26,27.1,27.12,181000.0,18.6089,18.6294,18.52,18.5337,181000.0
2008-01-25 13:25:00,27.13,27.22,27.04,27.14,29900.0,18.5405,18.602,18.479,18.5473,29900.0
2008-01-25 13:30:00,27.13,27.2,27.05,27.06,514200.0,18.5405,18.5884,18.4858,18.4927,514200.0
2008-01-25 13:35:00,27.05,27.09,26.94,27.09,49300.0,18.4858,18.5132,18.4107,18.5132,49300.0
2008-01-25 13:40:00,27.08,27.11,27.03,27.07,22800.0,18.5063,18.5268,18.4722,18.4995,22800.0
2008-01-25 13:45:00,27.06,27.14,26.97,26.99,54500.0,18.4927,18.5473,18.4312,18.4448,54500.0
2008-01-25 13:50:00,27.01,27.05,26.98,27.02,59800.0,18.4585,18.4858,18.438,18.4653,59800.0
2008-01-25 13:55:00,27.04,27.17,27.02,27.04,23100.0,18.479,18.5678,18.4653,18.479,23100.0
2008-01-25 14:00:00,27.04,27.1,27.01,27.01,52200.0,18.479,18.52,18.4585,18.4585,52200.0
2008-01-25 14:05:00,27.02,27.12,26.99,27.12,61500.0,18.4653,18.5337,18.4448,18.5337,61500.0
2008-01-25 14:10:00,27.12,27.18,27.08,27.16,22600.0,18.5337,18.5747,18.5063,18.561,22600.0
2008-01-25 14:15:00,27.16,27.19,27.1,27.13,23600.0,18.561,18.5815,18.52,18.5405,23600.0
2008-01-25 14:20:00,27.12,27.23,27.06,27.17,37600.0,18.5337,18.6089,18.4927,18.5678,37600.0
2008-01-25 14:25:00,27.17,27.2,27.01,27.11,41100.0,18.5678,18.5884,18.4585,18.5268,41100.0
2008-01-25 14:30:00,27.11,27.23,27.11,27.2,25300.0,18.5268,18.6089,18.5268,18.5884,25300.0
2008-01-25 14:35:00,27.21,27.26,27.13,27.21,54200.0,18.5952,18.6294,18.5405,18.5952,54200.0
2008-01-25 14:40:00,27.21,27.22,27.05,27.07,75900.0,18.5952,18.602,18.4858,18.4995,75900.0
2008-01-25 14:45:00,27.07,27.1,26.94,27.0,86300.0,18.4995,18.52,18.4107,18.4517,86300.0
2008-01-25 14:50:00,27.01,27.11,26.94,27.01,94600.0,18.4585,18.5268,18.4107,18.4585,94600.0
2008-01-25 14:55:00,27.0,27.11,26.99,27.06,46000.0,18.4517,18.5268,18.4448,18.4927,46000.0
2008-01-25 15:00:00,27.04,27.12,26.99,27.12,60100.0,18.479,18.5337,18.4448,18.5337,60100.0
2008-01-25 15:05:00,27.12,27.13,27.04,27.07,48900.0,18.5337,18.5405,18.479,18.4995,48900.0
2008-01-25 15:10:00,27.09,27.2,27.07,27.18,50500.0,18.5132,18.5884,18.4995,18.5747,50500.0
2008-01-25 15:15:00,27.18,27.29,27.17,27.25,59200.0,18.5747,18.6499,18.5678,18.6225,59200.0
2008-01-25 15:20:00,27.25,27.33,27.23,27.29,59100.0,18.6225,18.6772,18.6089,18.6499,59100.0
2008-01-25 15:25:00,27.29,27.31,27.22,27.28,46100.0,18.6499,18.6635,18.602,18.643,46100.0
2008-01-25 15:30:00,27.28,27.33,27.23,27.29,67500.0,18.643,18.6772,18.6089,18.6499,67500.0
2008-01-25 15:35:00,27.3,27.38,27.24,27.29,90500.0,18.6567,18.7114,18.6157,18.6499,90500.0
2008-01-25 15:40:00,27.28,27.39,27.28,27.36,81400.0,18.643,18.7182,18.643,18.6977,81400.0
2008-01-25 15:45:00,27.36,27.36,27.12,27.12,86000.0,18.6977,18.6977,18.5337,18.5337,86000.0
2008-01-25 15:50:00,27.12,27.16,27.07,27.11,133400.0,18.5337,18.561,18.4995,18.5268,133400.0
2008-01-25 15:55:00,27.11,27.12,27.08,27.12,158700.0,18.5268,18.5337,18.5063,18.5337,158700.0
2008-01-28 09:30:00,27.1,27.23,27.0,27.03,52000.0,18.52,18.6089,18.4517,18.4722,52000.0
2008-01-28 09:35:00,27.01,27.13,26.97,27.13,33500.0,18.4585,18.5405,18.4312,18.5405,33500.0
2008-01-28 09:40:00,27.13,27.14,26.96,27.14,47000.0,18.5405,18.5473,18.4243,18.5473,47000.0
2008-01-28 09:45:00,27.16,27.16,27.03,27.13,17700.0,18.561,18.561,18.4722,18.5405,17700.0
2008-01-28 09:50:00,27.11,27.29,27.1,27.14,66200.0,18.5268,18.6499,18.52,18.5473,66200.0
2008-01-28 09:55:00,27.14,27.17,27.09,27.11,20500.0,18.5473,18.5678,18.5132,18.5268,20500.0
2008-01-28 10:00:00,27.11,27.11,26.86,27.01,65900.0,18.5268,18.5268,18.356,18.4585,65900.0
2008-01-28 10:05:00,27.02,27.1,26.95,26.95,23100.0,18.4653,18.52,18.4175,18.4175,23100.0
2008-01-28 10:10:00,26.95,27.18,26.95,27.18,46700.0,18.4175,18.5747,18.4175,18.5747,46700.0
2008-01-28 10:15:00,27.19,27.24,27.06,27.13,47800.0,18.5815,18.6157,18.4927,18.5405,47800.0
2008-01-28 10:20:00,27.15,27.26,27.12,27.12,62700.0,18.5542,18.6294,18.5337,18.5337,62700.0
2008-01-28 10:25:00,27.12,27.27,27.12,27.27,72100.0,18.5337,18.6362,18.5337,18.6362,72100.0
2008-01-28 10:30:00,27.26,27.3,27.17,27.25,45600.0,18.6294,18.6567,18.5678,18.6225,45600.0
2008-01-28 10:35:00,27.27,27.28,27.21,27.23,18500.0,18.6362,18.643,18.5952,18.6089,18500.0
2008-01-28 10:40:00,27.23,27.28,27.18,27.26,67800.0,18.6089,18.643,18.5747,18.6294,67800.0
2008-01-28 10:45:00,27.25,27.35,27.24,27.33,57200.0,18.6225,18.6909,18.6157,18.6772,57200.0
2008-01-28 10:50:00,27.33,27.39,27.31,27.31,37400.0,18.6772,18.7182,18.6635,18.6635,37400.0
2008-01-28 10:55:00,27.3,27.4,27.3,27.37,31700.0,18.6567,18.725,18.6567,18.7045,31700.0
2008-01-28 11:00:00,27.35,27.44,27.32,27.44,48600.0,18.6909,18.7524,18.6704,18.7524,48600.0
2008-01-28 11:05:00,27.45,27.48,27.39,27.43,26100.0,18.7592,18.7797,18.7182,18.7455,26100.0
2008-01-28 11:10:00,27.44,27.49,27.42,27.48,29900.0,18.7524,18.7865,18.7387,18.7797,29900.0
2008-01-28 11:15:00,27.44,27.46,27.31,27.32,14300.0,18.7524,18.766,18.6635,18.6704,14300.0
2008-01-28 11:20:00,27.32,27.35,27.26,27.3,33700.0,18.6704,18.6909,18.6294,18.6567,33700.0
2008-01-28 11:25:00,27.3,27.31,27.27,27.29,40900.0,18.6567,18.6635,18.6362,18.6499,40900.0
2008-01-28 11:30:00,27.3,27.55,27.27,27.54,69000.0,18.6567,18.8275,18.6362,18.8207,69000.0
2008-01-28 11:35:00,27.55,27.59,27.39,27.44,78300.0,18.8275,18.8549,18.7182,18.7524,78300.0
2008-01-28 11:40:00,27.44,27.48,27.38,27.38,19700.0,18.7524,18.7797,18.7114,18.7114,19700.0
2008-01-28 11:45:00,27.37,27.46,27.36,27.43,18700.0,18.7045,18.766,18.6977,18.7455,18700.0
2008-01-28 11:50:00,27.42,27.42,27.35,27.36,10600.0,18.7387,18.7387,18.6909,18.6977,10600.0
2008-01-28 11:55:00,27.35,27.4,27.32,27.35,13000.0,18.6909,18.725,18.6704,18.6909,13000.0
2008-01-28 12:00:00,27.35,27.38,27.31,27.37,10100.0,18.6909,18.7114,18.6635,18.7045,10100.0
2008-01-28 12:05:00,27.37,27.38,27.25,27.31,20900.0,18.7045,18.7114,18.6225,18.6635,20900.0
2008-01-28 12:10:00,27.32,27.32,27.26,27.28,8800.0,18.6704,18.6704,18.6294,18.643,8800.0
2008-01-28 12:15:00,27.29,27.3,27.26,27.26,14900.0,18.6499,18.6567,18.6294,18.6294,14900.0
2008-01-28 12:20:00,27.27,27.33,27.25,27.33,19400.0,18.6362,18.6772,18.6225,18.6772,19400.0
2008-01-28 12:25:00,27.33,27.33,27.28,27.28,22400.0,18.6772,18.6772,18.643,18.643,22400.0
2008-01-28 12:30:00,27.28,27.3,27.25,27.27,18700.0,18.643,18.6567,18.6225,18.6362,18700.0
2008-01-28 12:35:00,27.26,27.27,27.2,27.27,24800.0,18.6294,18.6362,18.5884,18.6362,24800.0
2008-01-28 12:40:00,27.27,27.35,27.27,27.33,16400.0,18.6362,18.6909,18.6362,18.6772,16400.0
2008-01-28 12:45:00,27.33,27.36,27.26,27.34,25900.0,18.6772,18.6977,18.6294,18.684,25900.0
2008-01-28 12:50:00,27.34,27.34,27.28,27.29,6900.0,18.684,18.684,18.643,18.6499,6900.0
2008-01-28 12:55:00,27.29,27.34,27.29,27.33,8200.0,18.6499,18.684,18.6499,18.6772,8200.0
2008-01-28 13:00:00,27.33,27.44,27.32,27.44,33100.0,18.6772,18.7524,18.6704,18.7524,33100.0
2008-01-28 13:05:00,27.43,27.44,27.34,27.35,14900.0,18.7455,18.7524,18.684,18.6909,14900.0
2008-01-28 13:10:00,27.35,27.41,27.32,27.35,16300.0,18.6909,18.7319,18.6704,18.6909,16300.0
2008-01-28 13:15:00,27.34,27.43,27.34,27.4,28400.0,18.684,18.7455,18.684,18.725,28400.0
2008-01-28 13:20:00,27.4,27.49,27.4,27.47,24000.0,18.725,18.7865,18.725,18.7729,24000.0
2008-01-28 13:25:00,27.45,27.45,27.38,27.39,15400.0,18.7592,18.7592,18.7114,18.7182,15400.0
2008-01-28 13:30:00,27.39,27.45,27.36,27.37,44600.0,18.7182,18.7592,18.6977,18.7045,44600.0
2008-01-28 13:35:00,27.36,27.41,27.32,27.38,18100.0,18.6977,18.7319,18.6704,18.7114,18100.0
2008-01-28 13:40:00,27.39,27.42,27.35,27.39,10200.0,18.7182,18.7387,18.6909,18.7182,10200.0
2008-01-28 13:45:00,27.39,27.45,27.33,27.36,36600.0,18.7182,18.7592,18.6772,18.6977,36600.0
2008-01-28 13:50:00,27.38,27.43,27.37,27.41,18000.0,18.7114,18.7455,18.7045,18.7319,18000.0
2008-01-28 13:55:00,27.42,27.45,27.4,27.42,13000.0,18.7387,18.7592,18.725,18.7387,13000.0
2008-01-28 14:00:00,27.42,27.46,27.4,27.43,29100.0,18.7387,18.766,18.725,18.7455,29100.0
2008-01-28 14:05:00,27.43,27.47,27.41,27.43,20900.0,18.7455,18.7729,18.7319,18.7455,20900.0
2008-01-28 14:10:00,27.41,27.48,27.41,27.42,28600.0,18.7319,18.7797,18.7319,18.7387,28600.0
2008-01-28 14:15:00,27.43,27.48,27.42,27.44,14300.0,18.7455,18.7797,18.7387,18.7524,14300.0
2008-01-28 14:20:00,27.44,27.48,27.4,27.43,25400.0,18.7524,18.7797,18.725,18.7455,25400.0
2008-01-28 14:25:00,27.42,27.48,27.41,27.42,12000.0,18.7387,18.7797,18.7319,18.7387,12000.0
2008-01-28 14:30:00,27.42,27.51,27.41,27.5,28100.0,18.7387,18.8002,18.7319,18.7934,28100.0
2008-01-28 14:35:00,27.51,27.57,27.47,27.49,29200.0,18.8002,18.8412,18.7729,18.7865,29200.0
2008-01-28 14:40:00,27.49,27.54,27.46,27.46,26600.0,18.7865,18.8207,18.766,18.766,26600.0
2008-01-28 14:45:00,27.46,27.56,27.43,27.47,26900.0,18.766,18.8344,18.7455,18.7729,26900.0
2008-01-28 14:50:00,27.47,27.47,27.4,27.46,30000.0,18.7729,18.7729,18.725,18.766,30000.0
2008-01-28 14:55:00,27.46,27.46,27.38,27.4,38200.0,18.766,18.766,18.7114,18.725,38200.0
2008-01-28 15:00:00,27.4,27.43,27.31,27.37,100900.0,18.725,18.7455,18.6635,18.7045,100900.0
2008-01-28 15:05:00,27.39,27.42,27.3,27.37,63900.0,18.7182,18.7387,18.6567,18.7045,63900.0
2008-01-28 15:10:00,27.38,27.4,27.29,27.29,34600.0,18.7114,18.725,18.6499,18.6499,34600.0
2008-01-28 15:15:00,27.3,27.36,27.27,27.29,70200.0,18.6567,18.6977,18.6362,18.6499,70200.0
2008-01-28 15:20:00,27.31,27.38,27.3,27.34,51900.0,18.6635,18.7114,18.6567,18.684,51900.0
2008-01-28 15:25:00,27.35,27.43,27.33,27.38,87000.0,18.6909,18.7455,18.6772,18.7114,87000.0
2008-01-28 15:30:00,27.38,27.47,27.38,27.43,37500.0,18.7114,18.7729,18.7114,18.7455,37500.0
2008-01-28 15:35:00,27.42,27.53,27.41,27.52,58200.0,18.7387,18.8139,18.7319,18.807,58200.0
2008-01-28 15:40:00,27.52,27.64,27.51,27.63,115800.0,18.807,18.889,18.8002,18.8822,115800.0
2008-01-28 15:45:00,27.64,27.65,27.58,27.59,89500.0,18.889,18.8959,18.848,18.8549,89500.0
2008-01-28 15:50:00,27.59,27.63,27.56,27.58,125800.0,18.8549,18.8822,18.8344,18.848,125800.0
2008-01-28 15:55:00,27.58,27.69,27.57,27.69,114800.0,18.848,18.9232,18.8412,18.9232,114800.0
2008-01-29 09:30:00,27.82,27.88,27.72,27.75,37600.0,19.0121,19.0531,18.9437,18.9642,37600.0
2008-01-29 09:35:00,27.72,27.96,27.7,27.78,33700.0,18.9437,19.1077,18.93,18.9847,33700.0
2008-01-29 09:40:00,27.75,27.9,27.74,27.74,29900.0,18.9642,19.0667,18.9574,18.9574,29900.0
2008-01-29 09:45:00,27.74,27.74,27.58,27.58,39700.0,18.9574,18.9574,18.848,18.848,39700.0
2008-01-29 09:50:00,27.6,27.62,27.37,27.37,51200.0,18.8617,18.8754,18.7045,18.7045,51200.0
2008-01-29 09:55:00,27.37,27.45,27.29,27.36,46500.0,18.7045,18.7592,18.6499,18.6977,46500.0
2008-01-29 10:00:00,27.37,27.48,27.29,27.45,94600.0,18.7045,18.7797,18.6499,18.7592,94600.0
2008-01-29 10:05:00,27.45,27.54,27.41,27.41,58000.0,18.7592,18.8207,18.7319,18.7319,58000.0
2008-01-29 10:10:00,27.41,27.51,27.4,27.5,60500.0,18.7319,18.8002,18.725,18.7934,60500.0
2008-01-29 10:15:00,27.49,27.5,27.42,27.46,52400.0,18.7865,18.7934,18.7387,18.766,52400.0
2008-01-29 10:20:00,27.48,27.59,27.48,27.52,48600.0,18.7797,18.8549,18.7797,18.807,48600.0
2008-01-29 10:25:00,27.52,27.6,27.46,27.51,76900.0,18.807,18.8617,18.766,18.8002,76900.0
2008-01-29 10:30:00,27.52,27.57,27.45,27.52,77100.0,18.807,18.8412,18.7592,18.807,77100.0
2008-01-29 10:35:00,27.52,27.55,27.46,27.52,56600.0,18.807,18.8275,18.766,18.807,56600.0
2008-01-29 10:40:00,27.52,27.53,27.45,27.49,45600.0,18.807,18.8139,18.7592,18.7865,45600.0
2008-01-29 10:45:00,27.49,27.5,27.33,27.37,41100.0,18.7865,18.7934,18.6772,18.7045,41100.0
2008-01-29 10:50:00,27.38,27.48,27.37,27.43,32200.0,18.7114,18.7797,18.7045,18.7455,32200.0
2008-01-29 10:55:00,27.43,27.49,27.39,27.47,19800.0,18.7455,18.7865,18.7182,18.7729,19800.0
2008-01-29 11:00:00,27.46,27.52,27.46,27.49,19400.0,18.766,18.807,18.766,18.7865,19400.0
2008-01-29 11:05:00,27.5,27.54,27.49,27.52,23200.0,18.7934,18.8207,18.7865,18.807,23200.0
2008-01-29 11:10:00,27.53,27.54,27.49,27.52,22200.0,18.8139,18.8207,18.7865,18.807,22200.0
2008-01-29 11:15:00,27.52,27.6,27.51,27.6,20500.0,18.807,18.8617,18.8002,18.8617,20500.0
2008-01-29 11:20:00,27.6,27.62,27.58,27.59,16800.0,18.8617,18.8754,18.848,18.8549,16800.0
2008-01-29 11:25:00,27.58,27.62,27.54,27.54,27300.0,18.848,18.8754,18.8207,18.8207,27300.0
2008-01-29 11:30:00,27.53,27.6,27.53,27.58,24600.0,18.8139,18.8617,18.8139,18.848,24600.0
2008-01-29 11:35:00,27.57,27.65,27.57,27.63,32800.0,18.8412,18.8959,18.8412,18.8822,32800.0
2008-01-29 11:40:00,27.63,27.64,27.57,27.58,30700.0,18.8822,18.889,18.8412,18.848,30700.0
2008-01-29 11:45:00,27.58,27.61,27.56,27.57,55600.0,18.848,18.8685,18.8344,18.8412,55600.0
2008-01-29 11:50:00,27.57,27.62,27.56,27.6,27400.0,18.8412,18.8754,18.8344,18.8617,27400.0
2008-01-29 11:55:00,27.6,27.63,27.59,27.62,18400.0,18.8617,18.8822,18.8549,18.8754,18400.0
2008-01-29 12:00:00,27.61,27.62,27.61,27.61,7700.0,18.8685,18.8754,18.8685,18.8685,7700.0
2008-01-29 12:05:00,27.61,27.62,27.54,27.56,35400.0,18.8685,18.8754,18.8207,18.8344,35400.0
2008-01-29 12:10:00,27.56,27.57,27.55,27.57,11800.0,18.8344,18.8412,18.8275,18.8412,11800.0
2008-01-29 12:15:00,27.56,27.58,27.51,27.51,24100.0,18.8344,18.848,18.8002,18.8002,24100.0
2008-01-29 12:20:00,27.51,27.56,27.51,27.53,11800.0,18.8002,18.8344,18.8002,18.8139,11800.0
2008-01-29 12:25:00,27.53,27.54,27.39,27.41,53100.0,18.8139,18.8207,18.7182,18.7319,53100.0
2008-01-29 12:30:00,27.42,27.48,27.4,27.41,38200.0,18.7387,18.7797,18.725,18.7319,38200.0
2008-01-29 12:35:00,27.42,27.43,27.35,27.37,46900.0,18.7387,18.7455,18.6909,18.7045,46900.0
2008-01-29 12:40:00,27.37,27.44,27.37,27.38,23800.0,18.7045,18.7524,18.7045,18.7114,23800.0
2008-01-29 12:45:00,27.38,27.46,27.38,27.44,26700.0,18.7114,18.766,18.7114,18.7524,26700.0
2008-01-29 12:50:00,27.45,27.48,27.44,27.47,15400.0,18.7592,18.7797,18.7524,18.7729,15400.0
2008-01-29 12:55:00,27.47,27.48,27.46,27.48,16700.0,18.7729,18.7797,18.766,18.7797,16700.0
2008-01-29 13:00:00,27.48,27.48,27.43,27.44,26600.0,18.7797,18.7797,18.7455,18.7524,26600.0
2008-01-29 13:05:00,27.44,27.46,27.4,27.43,24200.0,18.7524,18.766,18.725,18.7455,24200.0
2008-01-29 13:10:00,27.42,27.44,27.4,27.4,7300.0,18.7387,18.7524,18.725,18.725,7300.0
2008-01-29 13:15:00,27.4,27.47,27.4,27.45,19500.0,18.725,18.7729,18.725,18.7592,19500.0
2008-01-29 13:20:00,27.46,27.46,27.45,27.45,9400.0,18.766,18.766,18.7592,18.7592,9400.0
2008-01-29 13:25:00,27.45,27.5,27.45,27.48,25700.0,18.7592,18.7934,18.7592,18.7797,25700.0
2008-01-29 13:30:00,27.48,27.54,27.47,27.51,24900.0,18.7797,18.8207,18.7729,18.8002,24900.0
2008-01-29 13:35:00,27.51,27.54,27.5,27.53,16600.0,18.8002,18.8207,18.7934,18.8139,16600.0
2008-01-29 13:40:00,27.52,27.59,27.52,27.58,22100.0,18.807,18.8549,18.807,18.848,22100.0
2008-01-29 13:45:00,27.58,27.58,27.5,27.53,19100.0,18.848,18.848,18.7934,18.8139,19100.0
2008-01-29 13:50:00,27.53,27.55,27.5,27.5,20900.0,18.8139,18.8275,18.7934,18.7934,20900.0
2008-01-29 13:55:00,27.51,27.51,27.4,27.41,46600.0,18.8002,18.8002,18.725,18.7319,46600.0
2008-01-29 14:00:00,27.42,27.47,27.4,27.4,51100.0,18.7387,18.7729,18.725,18.725,51100.0
2008-01-29 14:05:00,27.41,27.41,27.37,27.4,25400.0,18.7319,18.7319,18.7045,18.725,25400.0
2008-01-29 14:10:00,27.39,27.4,27.35,27.37,36000.0,18.7182,18.725,18.6909,18.7045,36000.0
2008-01-29 14:15:00,27.37,27.39,27.36,27.38,23000.0,18.7045,18.7182,18.6977,18.7114,23000.0
2008-01-29 14:20:00,27.38,27.39,27.36,27.38,14300.0,18.7114,18.7182,18.6977,18.7114,14300.0
2008-01-29 14:25:00,27.38,27.39,27.34,27.34,43200.0,18.7114,18.7182,18.684,18.684,43200.0
2008-01-29 14:30:00,27.35,27.38,27.34,27.36,58400.0,18.6909,18.7114,18.684,18.6977,58400.0
2008-01-29 14:35:00,27.36,27.58,27.32,27.36,33100.0,18.6977,18.848,18.6704,18.6977,33100.0
2008-01-29 14:40:00,27.36,27.38,27.35,27.35,28100.0,18.6977,18.7114,18.6909,18.6909,28100.0
2008-01-29 14:45:00,27.36,27.38,27.34,27.36,22400.0,18.6977,18.7114,18.684,18.6977,22400.0
2008-01-29 14:50:00,27.37,27.38,27.35,27.37,42000.0,18.7045,18.7114,18.6909,18.7045,42000.0
2008-01-29 14:55:00,27.38,27.39,27.37,27.37,34300.0,18.7114,18.7182,18.7045,18.7045,34300.0
2008-01-29 15:00:00,27.38,27.42,27.37,27.42,32600.0,18.7114,18.7387,18.7045,18.7387,32600.0
2008-01-29 15:05:00,27.42,27.52,27.42,27.52,37900.0,18.7387,18.807,18.7387,18.807,37900.0
2008-01-29 15:10:00,27.52,27.52,27.39,27.41,121000.0,18.807,18.807,18.7182,18.7319,121000.0
2008-01-29 15:15:00,27.39,27.43,27.38,27.41,60300.0,18.7182,18.7455,18.7114,18.7319,60300.0
2008-01-29 15:20:00,27.41,27.5,27.41,27.5,45600.0,18.7319,18.7934,18.7319,18.7934,45600.0
2008-01-29 15:25:00,27.5,27.5,27.44,27.46,38600.0,18.7934,18.7934,18.7524,18.766,38600.0
2008-01-29 15:30:00,27.45,27.45,27.38,27.4,73000.0,18.7592,18.7592,18.7114,18.725,73000.0
2008-01-29 15:35:00,27.39,27.43,27.39,27.41,54500.0,18.7182,18.7455,18.7182,18.7319,54500.0
2008-01-29 15:40:00,27.41,27.45,27.35,27.36,89100.0,18.7319,18.7592,18.6909,18.6977,89100.0
2008-01-29 15:45:00,27.36,27.36,27.32,27.33,88300.0,18.6977,18.6977,18.6704,18.6772,88300.0
2008-01-29 15:50:00,27.33,27.42,27.32,27.4,129000.0,18.6772,18.7387,18.6704,18.725,129000.0
2008-01-29 15:55:00,27.41,27.41,27.36,27.36,176100.0,18.7319,18.7319,18.6977,18.6977,176100.0
2008-01-30 09:30:00,27.5,28.71,27.19,27.19,525700.0,18.7934,19.6203,18.5815,18.5815,525700.0
2008-01-30 09:35:00,27.2,27.28,26.85,27.13,220000.0,18.5884,18.643,18.3492,18.5405,220000.0
2008-01-30 09:40:00,27.11,27.29,27.07,27.15,251100.0,18.5268,18.6499,18.4995,18.5542,251100.0
2008-01-30 09:45:00,27.15,27.2,26.89,27.0,133600.0,18.5542,18.5884,18.3765,18.4517,133600.0
2008-01-30 09:50:00,27.0,27.15,26.99,27.1,142900.0,18.4517,18.5542,18.4448,18.52,142900.0
2008-01-30 09:55:00,27.1,27.16,27.07,27.13,65800.0,18.52,18.561,18.4995,18.5405,65800.0
2008-01-30 10:00:00,27.15,27.27,27.13,27.25,106100.0,18.5542,18.6362,18.5405,18.6225,106100.0
2008-01-30 10:05:00,27.26,27.36,27.21,27.33,287400.0,18.6294,18.6977,18.5952,18.6772,287400.0
2008-01-30 10:10:00,27.34,27.5,27.32,27.42,131200.0,18.684,18.7934,18.6704,18.7387,131200.0
2008-01-30 10:15:00,27.43,27.44,27.35,27.4,155700.0,18.7455,18.7524,18.6909,18.725,155700.0
2008-01-30 10:20:00,27.39,27.49,27.38,27.46,91600.0,18.7182,18.7865,18.7114,18.766,91600.0
2008-01-30 10:25:00,27.45,27.51,27.4,27.4,50200.0,18.7592,18.8002,18.725,18.725,50200.0
2008-01-30 10:30:00,27.41,27.48,27.4,27.41,65300.0,18.7319,18.7797,18.725,18.7319,65300.0
2008-01-30 10:35:00,27.41,27.45,27.37,27.42,97600.0,18.7319,18.7592,18.7045,18.7387,97600.0
2008-01-30 10:40:00,27.41,27.45,27.4,27.44,56200.0,18.7319,18.7592,18.725,18.7524,56200.0
2008-01-30 10:45:00,27.44,27.46,27.4,27.43,55700.0,18.7524,18.766,18.725,18.7455,55700.0
2008-01-30 10:50:00,27.43,27.51,27.42,27.46,326100.0,18.7455,18.8002,18.7387,18.766,326100.0
2008-01-30 10:55:00,27.47,27.51,27.47,27.5,65500.0,18.7729,18.8002,18.7729,18.7934,65500.0
2008-01-30 11:00:00,27.5,27.5,27.45,27.45,24300.0,18.7934,18.7934,18.7592,18.7592,24300.0
2008-01-30 11:05:00,27.45,27.47,27.44,27.45,51300.0,18.7592,18.7729,18.7524,18.7592,51300.0
2008-01-30 11:10:00,27.45,27.47,27.44,27.47,28800.0,18.7592,18.7729,18.7524,18.7729,28800.0
2008-01-30 11:15:00,27.46,27.5,27.45,27.48,18200.0,18.766,18.7934,18.7592,18.7797,18200.0
2008-01-30 11:20:00,27.47,27.5,27.44,27.49,34700.0,18.7729,18.7934,18.7524,18.7865,34700.0
2008-01-30 11:25:00,27.48,27.52,27.47,27.49,46900.0,18.7797,18.807,18.7729,18.7865,46900.0
2008-01-30 11:30:00,27.5,27.52,27.48,27.49,43900.0,18.7934,18.807,18.7797,18.7865,43900.0
2008-01-30 11:35:00,27.5,27.5,27.49,27.5,18300.0,18.7934,18.7934,18.7865,18.7934,18300.0
2008-01-30 11:40:00,27.49,27.51,27.48,27.49,48200.0,18.7865,18.8002,18.7797,18.7865,48200.0
2008-01-30 11:45:00,27.49,27.51,27.49,27.5,409200.0,18.7865,18.8002,18.7865,18.7934,409200.0
2008-01-30 11:50:00,27.5,27.71,27.49,27.7,474900.0,18.7934,18.9369,18.7865,18.93,474900.0
2008-01-30 11:55:00,27.69,27.71,27.51,27.59,266500.0,18.9232,18.9369,18.8002,18.8549,266500.0
2008-01-30 12:00:00,27.59,27.71,27.55,27.67,224200.0,18.8549,18.9369,18.8275,18.9095,224200.0
2008-01-30 12:05:00,27.67,27.84,27.67,27.79,195800.0,18.9095,19.0257,18.9095,18.9916,195800.0
2008-01-30 12:10:00,27.79,27.83,27.76,27.78,106000.0,18.9916,19.0189,18.9711,18.9847,106000.0
2008-01-30 12:15:00,27.78,27.79,27.66,27.7,154600.0,18.9847,18.9916,18.9027,18.93,154600.0
2008-01-30 12:20:00,27.7,27.77,27.7,27.74,67000.0,18.93,18.9779,18.93,18.9574,67000.0
2008-01-30 12:25:00,27.75,27.76,27.65,27.68,106000.0,18.9642,18.9711,18.8959,18.9164,106000.0
2008-01-30 12:30:00,27.68,27.73,27.67,27.73,46400.0,18.9164,18.9506,18.9095,18.9506,46400.0
2008-01-30 12:35:00,27.73,27.77,27.71,27.73,113000.0,18.9506,18.9779,18.9369,18.9506,113000.0
2008-01-30 12:40:00,27.73,27.84,27.73,27.83,52300.0,18.9506,19.0257,18.9506,19.0189,52300.0
2008-01-30 12:45:00,27.82,27.82,27.76,27.8,68500.0,19.0121,19.0121,18.9711,18.9984,68500.0
2008-01-30 12:50:00,27.78,27.8,27.77,27.79,21700.0,18.9847,18.9984,18.9779,18.9916,21700.0
2008-01-30 12:55:00,27.8,27.9,27.8,27.88,62200.0,18.9984,19.0667,18.9984,19.0531,62200.0
2008-01-30 13:00:00,27.88,27.89,27.83,27.85,104500.0,19.0531,19.0599,19.0189,19.0326,104500.0
2008-01-30 13:05:00,27.85,27.85,27.8,27.8,59800.0,19.0326,19.0326,18.9984,18.9984,59800.0
2008-01-30 13:10:00,27.81,27.87,27.8,27.86,38100.0,19.0052,19.0462,18.9984,19.0394,38100.0
2008-01-30 13:15:00,27.87,27.92,27.87,27.91,119300.0,19.0462,19.0804,19.0462,19.0736,119300.0
2008-01-30 13:20:00,27.92,28.01,27.91,27.99,45400.0,19.0804,19.1419,19.0736,19.1282,45400.0
2008-01-30 13:25:00,28.01,28.01,27.91,27.93,170400.0,19.1419,19.1419,19.0736,19.0872,170400.0
2008-01-30 13:30:00,27.93,27.94,27.87,27.9,36700.0,19.0872,19.0941,19.0462,19.0667,36700.0
2008-01-30 13:35:00,27.91,27.93,27.89,27.9,29400.0,19.0736,19.0872,19.0599,19.0667,29400.0
2008-01-30 13:40:00,27.91,27.92,27.89,27.92,53900.0,19.0736,19.0804,19.0599,19.0804,53900.0
2008-01-30 13:45:00,27.92,27.92,27.81,27.82,79300.0,19.0804,19.0804,19.0052,19.0121,79300.0
2008-01-30 13:50:00,27.83,27.83,27.76,27.76,67500.0,19.0189,19.0189,18.9711,18.9711,67500.0
2008-01-30 13:55:00,27.77,27.78,27.67,27.71,157600.0,18.9779,18.9847,18.9095,18.9369,157600.0
2008-01-30 14:00:00,27.71,27.72,27.66,27.68,184600.0,18.9369,18.9437,18.9027,18.9164,184600.0
2008-01-30 14:05:00,27.68,27.69,27.62,27.63,175500.0,18.9164,18.9232,18.8754,18.8822,175500.0
2008-01-30 14:10:00,27.63,27.8,27.62,27.73,219600.0,18.8822,18.9984,18.8754,18.9506,219600.0
2008-01-30 14:15:00,27.81,28.04,27.73,28.0,175100.0,19.0052,19.1624,18.9506,19.1351,175100.0
2008-01-30 14:20:00,27.98,28.1,27.86,28.05,187100.0,19.1214,19.2034,19.0394,19.1692,187100.0
2008-01-30 14:25:00,27.97,28.07,27.8,27.84,281700.0,19.1146,19.1829,18.9984,19.0257,281700.0
2008-01-30 14:30:00,27.84,27.89,27.63,27.64,137400.0,19.0257,19.0599,18.8822,18.889,137400.0
2008-01-30 14:35:00,27.66,27.73,27.54,27.55,299000.0,18.9027,18.9506,18.8207,18.8275,299000.0
2008-01-30 14:40:00,27.56,27.81,27.55,27.77,177600.0,18.8344,19.0052,18.8275,18.9779,177600.0
2008-01-30 14:45:00,27.77,27.9,27.63,27.86,155900.0,18.9779,19.0667,18.8822,19.0394,155900.0
2008-01-30 14:50:00,27.86,27.86,27.75,27.79,143500.0,19.0394,19.0394,18.9642,18.9916,143500.0
2008-01-30 14:55:00,27.79,27.9,27.76,27.9,78800.0,18.9916,19.0667,18.9711,19.0667,78800.0
2008-01-30 15:00:00,27.9,27.92,27.84,27.89,85400.0,19.0667,19.0804,19.0257,19.0599,85400.0
2008-01-30 15:05:00,27.89,28.0,27.87,27.9,171800.0,19.0599,19.1351,19.0462,19.0667,171800.0
2008-01-30 15:10:00,27.9,27.93,27.8,27.82,159300.0,19.0667,19.0872,18.9984,19.0121,159300.0
2008-01-30 15:15:00,27.82,28.0,27.76,27.91,217700.0,19.0121,19.1351,18.9711,19.0736,217700.0
2008-01-30 15:20:00,27.92,27.93,27.77,27.77,136000.0,19.0804,19.0872,18.9779,18.9779,136000.0
2008-01-30 15:25:00,27.77,27.85,27.71,27.72,163600.0,18.9779,19.0326,18.9369,18.9437,163600.0
2008-01-30 15:30:00,27.72,27.76,27.56,27.58,213300.0,18.9437,18.9711,18.8344,18.848,213300.0
2008-01-30 15:35:00,27.57,27.59,27.39,27.48,276700.0,18.8412,18.8549,18.7182,18.7797,276700.0
2008-01-30 15:40:00,27.47,27.51,27.35,27.35,214700.0,18.7729,18.8002,18.6909,18.6909,214700.0
2008-01-30 15:45:00,27.35,27.36,27.27,27.35,339200.0,18.6909,18.6977,18.6362,18.6909,339200.0
2008-01-30 15:50:00,27.28,27.39,27.25,27.26,274300.0,18.643,18.7182,18.6225,18.6294,274300.0
2008-01-30 15:55:00,27.26,27.28,27.08,27.13,475000.0,18.6294,18.643,18.5063,18.5405,475000.0
2008-01-31 09:30:00,26.82,27.01,26.53,27.01,105400.0,18.3287,18.4585,18.1305,18.4585,105400.0
2008-01-31 09:35:00,27.01,27.07,26.68,27.04,101200.0,18.4585,18.4995,18.233,18.479,101200.0
2008-01-31 09:40:00,27.05,27.06,26.85,26.96,93700.0,18.4858,18.4927,18.3492,18.4243,93700.0
2008-01-31 09:45:00,26.95,27.05,26.9,27.0,80700.0,18.4175,18.4858,18.3833,18.4517,80700.0
2008-01-31 09:50:00,27.0,27.09,26.96,27.05,66700.0,18.4517,18.5132,18.4243,18.4858,66700.0
2008-01-31 09:55:00,27.05,27.26,27.02,27.23,52300.0,18.4858,18.6294,18.4653,18.6089,52300.0
2008-01-31 10:00:00,27.23,27.23,27.08,27.14,36200.0,18.6089,18.6089,18.5063,18.5473,36200.0
2008-01-31 10:05:00,27.14,27.26,27.07,27.25,303600.0,18.5473,18.6294,18.4995,18.6225,303600.0
2008-01-31 10:10:00,27.25,27.34,27.21,27.32,52100.0,18.6225,18.684,18.5952,18.6704,52100.0
2008-01-31 10:15:00,27.32,27.33,27.08,27.08,52600.0,18.6704,18.6772,18.5063,18.5063,52600.0
2008-01-31 10:20:00,27.1,27.11,27.01,27.1,94100.0,18.52,18.5268,18.4585,18.52,94100.0
2008-01-31 10:25:00,27.1,27.32,27.09,27.32,47700.0,18.52,18.6704,18.5132,18.6704,47700.0
2008-01-31 10:30:00,27.32,27.32,27.22,27.32,46600.0,18.6704,18.6704,18.602,18.6704,46600.0
2008-01-31 10:35:00,27.32,27.33,27.23,27.27,86300.0,18.6704,18.6772,18.6089,18.6362,86300.0
2008-01-31 10:40:00,27.28,27.3,27.19,27.21,41200.0,18.643,18.6567,18.5815,18.5952,41200.0
2008-01-31 10:45:00,27.2,27.3,27.2,27.26,69400.0,18.5884,18.6567,18.5884,18.6294,69400.0
2008-01-31 10:50:00,27.28,27.3,27.22,27.3,41800.0,18.643,18.6567,18.602,18.6567,41800.0
2008-01-31 10:55:00,27.3,27.46,27.28,27.46,89600.0,18.6567,18.766,18.643,18.766,89600.0
2008-01-31 11:00:00,27.45,27.49,27.4,27.41,62000.0,18.7592,18.7865,18.725,18.7319,62000.0
2008-01-31 11:05:00,27.42,27.42,27.31,27.32,70100.0,18.7387,18.7387,18.6635,18.6704,70100.0
2008-01-31 11:10:00,27.31,27.33,27.28,27.33,68000.0,18.6635,18.6772,18.643,18.6772,68000.0
2008-01-31 11:15:00,27.33,27.34,27.27,27.33,23800.0,18.6772,18.684,18.6362,18.6772,23800.0
2008-01-31 11:20:00,27.33,27.45,27.33,27.44,58700.0,18.6772,18.7592,18.6772,18.7524,58700.0
2008-01-31 11:25:00,27.44,27.57,27.42,27.53,82300.0,18.7524,18.8412,18.7387,18.8139,82300.0
2008-01-31 11:30:00,27.54,27.55,27.41,27.42,67800.0,18.8207,18.8275,18.7319,18.7387,67800.0
2008-01-31 11:35:00,27.43,27.43,27.36,27.36,43100.0,18.7455,18.7455,18.6977,18.6977,43100.0
2008-01-31 11:40:00,27.37,27.41,27.33,27.41,69800.0,18.7045,18.7319,18.6772,18.7319,69800.0
2008-01-31 11:45:00,27.41,27.61,27.41,27.59,39600.0,18.7319,18.8685,18.7319,18.8549,39600.0
2008-01-31 11:50:00,27.6,27.81,27.54,27.78,76700.0,18.8617,19.0052,18.8207,18.9847,76700.0
2008-01-31 11:55:00,27.77,27.77,27.54,27.58,71800.0,18.9779,18.9779,18.8207,18.848,71800.0
2008-01-31 12:00:00,27.57,27.58,27.52,27.52,49300.0,18.8412,18.848,18.807,18.807,49300.0
2008-01-31 12:05:00,27.53,27.56,27.3,27.31,82100.0,18.8139,18.8344,18.6567,18.6635,82100.0
2008-01-31 12:10:00,27.31,27.35,27.25,27.33,99400.0,18.6635,18.6909,18.6225,18.6772,99400.0
2008-01-31 12:15:00,27.33,27.35,27.3,27.32,103500.0,18.6772,18.6909,18.6567,18.6704,103500.0
2008-01-31 12:20:00,27.32,27.39,27.29,27.36,87000.0,18.6704,18.7182,18.6499,18.6977,87000.0
2008-01-31 12:25:00,27.35,27.36,27.23,27.34,70400.0,18.6909,18.6977,18.6089,18.684,70400.0
2008-01-31 12:30:00,27.35,27.44,27.34,27.37,61100.0,18.6909,18.7524,18.684,18.7045,61100.0
2008-01-31 12:35:00,27.38,27.46,27.36,27.43,58600.0,18.7114,18.766,18.6977,18.7455,58600.0
2008-01-31 12:40:00,27.43,27.46,27.39,27.44,41500.0,18.7455,18.766,18.7182,18.7524,41500.0
2008-01-31 12:45:00,27.44,27.5,27.39,27.49,57300.0,18.7524,18.7934,18.7182,18.7865,57300.0
2008-01-31 12:50:00,27.48,27.48,27.24,27.29,94100.0,18.7797,18.7797,18.6157,18.6499,94100.0
2008-01-31 12:55:00,27.3,27.33,27.25,27.27,57900.0,18.6567,18.6772,18.6225,18.6362,57900.0
2008-01-31 13:00:00,27.26,27.29,27.2,27.28,119900.0,18.6294,18.6499,18.5884,18.643,119900.0
2008-01-31 13:05:00,27.29,27.31,27.23,27.31,59400.0,18.6499,18.6635,18.6089,18.6635,59400.0
2008-01-31 13:10:00,27.3,27.45,27.3,27.43,34700.0,18.6567,18.7592,18.6567,18.7455,34700.0
2008-01-31 13:15:00,27.42,27.44,27.38,27.39,21700.0,18.7387,18.7524,18.7114,18.7182,21700.0
2008-01-31 13:20:00,27.39,27.42,27.35,27.36,36500.0,18.7182,18.7387,18.6909,18.6977,36500.0
2008-01-31 13:25:00,27.37,27.45,27.37,27.41,25900.0,18.7045,18.7592,18.7045,18.7319,25900.0
2008-01-31 13:30:00,27.41,27.47,27.4,27.47,27600.0,18.7319,18.7729,18.725,18.7729,27600.0
2008-01-31 13:35:00,27.47,27.52,27.44,27.48,33700.0,18.7729,18.807,18.7524,18.7797,33700.0
2008-01-31 13:40:00,27.48,27.59,27.47,27.56,56500.0,18.7797,18.8549,18.7729,18.8344,56500.0
2008-01-31 13:45:00,27.56,27.62,27.53,27.62,45800.0,18.8344,18.8754,18.8139,18.8754,45800.0
2008-01-31 13:50:00,27.62,27.64,27.58,27.63,32700.0,18.8754,18.889,18.848,18.8822,32700.0
2008-01-31 13:55:00,27.62,27.62,27.52,27.53,42400.0,18.8754,18.8754,18.807,18.8139,42400.0
2008-01-31 14:00:00,27.53,27.62,27.46,27.54,69100.0,18.8139,18.8754,18.766,18.8207,69100.0
2008-01-31 14:05:00,27.55,27.58,27.51,27.54,81900.0,18.8275,18.848,18.8002,18.8207,81900.0
2008-01-31 14:10:00,27.54,27.62,27.54,27.58,104600.0,18.8207,18.8754,18.8207,18.848,104600.0
2008-01-31 14:15:00,27.58,27.61,27.55,27.59,84400.0,18.848,18.8685,18.8275,18.8549,84400.0
2008-01-31 14:20:00,27.59,27.63,27.57,27.59,83800.0,18.8549,18.8822,18.8412,18.8549,83800.0
2008-01-31 14:25:00,27.6,27.64,27.55,27.6,141100.0,18.8617,18.889,18.8275,18.8617,141100.0
2008-01-31 14:30:00,27.6,27.63,27.56,27.62,84500.0,18.8617,18.8822,18.8344,18.8754,84500.0
2008-01-31 14:35:00,27.63,27.68,27.56,27.56,104400.0,18.8822,18.9164,18.8344,18.8344,104400.0
2008-01-31 14:40:00,27.57,27.65,27.55,27.65,73200.0,18.8412,18.8959,18.8275,18.8959,73200.0
2008-01-31 14:45:00,27.64,27.74,27.63,27.71,118700.0,18.889,18.9574,18.8822,18.9369,118700.0
2008-01-31 14:50:00,27.71,27.76,27.62,27.7,131000.0,18.9369,18.9711,18.8754,18.93,131000.0
2008-01-31 14:55:00,27.69,27.78,27.67,27.75,172100.0,18.9232,18.9847,18.9095,18.9642,172100.0
2008-01-31 15:00:00,27.75,27.76,27.63,27.63,262900.0,18.9642,18.9711,18.8822,18.8822,262900.0
2008-01-31 15:05:00,27.63,27.8,27.61,27.76,135100.0,18.8822,18.9984,18.8685,18.9711,135100.0
2008-01-31 15:10:00,27.76,27.81,27.74,27.76,91300.0,18.9711,19.0052,18.9574,18.9711,91300.0
2008-01-31 15:15:00,27.76,27.8,27.73,27.74,40400.0,18.9711,18.9984,18.9506,18.9574,40400.0
2008-01-31 15:20:00,27.74,27.79,27.71,27.76,114800.0,18.9574,18.9916,18.9369,18.9711,114800.0
2008-01-31 15:25:00,27.75,27.78,27.7,27.71,110100.0,18.9642,18.9847,18.93,18.9369,110100.0
2008-01-31 15:30:00,27.71,27.77,27.7,27.75,97200.0,18.9369,18.9779,18.93,18.9642,97200.0
2008-01-31 15:35:00,27.74,27.76,27.69,27.73,182300.0,18.9574,18.9711,18.9232,18.9506,182300.0
2008-01-31 15:40:00,27.73,27.83,27.73,27.78,202800.0,18.9506,19.0189,18.9506,18.9847,202800.0
2008-01-31 15:45:00,27.79,27.84,27.75,27.81,172900.0,18.9916,19.0257,18.9642,19.0052,172900.0
2008-01-31 15:50:00,27.8,27.87,27.52,27.6,312500.0,18.9984,19.0462,18.807,18.8617,312500.0
2008-01-31 15:55:00,27.54,27.72,27.5,27.64,320700.0,18.8207,18.9437,18.7934,18.889,320700.0
2008-02-01 09:30:00,27.56,27.87,27.25,27.66,96700.0,18.8344,19.0462,18.6225,18.9027,96700.0
2008-02-01 09:35:00,27.65,27.67,27.55,27.65,40800.0,18.8959,18.9095,18.8275,18.8959,40800.0
2008-02-01 09:40:00,27.64,27.7,27.64,27.69,34400.0,18.889,18.93,18.889,18.9232,34400.0
2008-02-01 09:45:00,27.7,27.91,27.7,27.85,66800.0,18.93,19.0736,18.93,19.0326,66800.0
2008-02-01 09:50:00,27.85,27.86,27.68,27.71,68600.0,19.0326,19.0394,18.9164,18.9369,68600.0
2008-02-01 09:55:00,27.73,27.8,27.72,27.79,31400.0,18.9506,18.9984,18.9437,18.9916,31400.0
2008-02-01 10:00:00,27.8,28.0,27.78,27.95,82200.0,18.9984,19.1351,18.9847,19.1009,82200.0
2008-02-01 10:05:00,27.94,28.01,27.86,27.87,74500.0,19.0941,19.1419,19.0394,19.0462,74500.0
2008-02-01 10:10:00,27.88,27.92,27.8,27.84,62700.0,19.0531,19.0804,18.9984,19.0257,62700.0
2008-02-01 10:15:00,27.84,27.91,27.83,27.86,60700.0,19.0257,19.0736,19.0189,19.0394,60700.0
2008-02-01 10:20:00,27.87,27.88,27.63,27.7,77700.0,19.0462,19.0531,18.8822,18.93,77700.0
2008-02-01 10:25:00,27.71,27.73,27.6,27.69,57000.0,18.9369,18.9506,18.8617,18.9232,57000.0
2008-02-01 10:30:00,27.68,27.68,27.56,27.58,78400.0,18.9164,18.9164,18.8344,18.848,78400.0
2008-02-01 10:35:00,27.57,27.67,27.57,27.64,78300.0,18.8412,18.9095,18.8412,18.889,78300.0
2008-02-01 10:40:00,27.65,27.69,27.51,27.6,56900.0,18.8959,18.9232,18.8002,18.8617,56900.0
2008-02-01 10:45:00,27.58,27.59,27.51,27.56,40300.0,18.848,18.8549,18.8002,18.8344,40300.0
2008-02-01 10:50:00,27.57,27.7,27.54,27.59,55800.0,18.8412,18.93,18.8207,18.8549,55800.0
2008-02-01 10:55:00,27.58,27.58,27.42,27.46,80600.0,18.848,18.848,18.7387,18.766,80600.0
2008-02-01 11:00:00,27.46,27.51,27.43,27.44,82700.0,18.766,18.8002,18.7455,18.7524,82700.0
2008-02-01 11:05:00,27.45,27.53,27.39,27.49,69200.0,18.7592,18.8139,18.7182,18.7865,69200.0
2008-02-01 11:10:00,27.5,27.53,27.42,27.5,39600.0,18.7934,18.8139,18.7387,18.7934,39600.0
2008-02-01 11:15:00,27.5,27.55,27.49,27.54,25800.0,18.7934,18.8275,18.7865,18.8207,25800.0
2008-02-01 11:20:00,27.55,27.57,27.49,27.55,55400.0,18.8275,18.8412,18.7865,18.8275,55400.0
2008-02-01 11:25:00,27.55,27.58,27.47,27.47,40700.0,18.8275,18.848,18.7729,18.7729,40700.0
2008-02-01 11:30:00,27.46,27.53,27.45,27.49,35700.0,18.766,18.8139,18.7592,18.7865,35700.0
2008-02-01 11:35:00,27.48,27.52,27.45,27.5,37000.0,18.7797,18.807,18.7592,18.7934,37000.0
2008-02-01 11:40:00,27.5,27.51,27.46,27.5,21700.0,18.7934,18.8002,18.766,18.7934,21700.0
2008-02-01 11:45:00,27.52,27.53,27.48,27.53,14800.0,18.807,18.8139,18.7797,18.8139,14800.0
2008-02-01 11:50:00,27.53,27.56,27.48,27.5,25100.0,18.8139,18.8344,18.7797,18.7934,25100.0
2008-02-01 11:55:00,27.5,27.51,27.47,27.5,22400.0,18.7934,18.8002,18.7729,18.7934,22400.0
2008-02-01 12:00:00,27.51,27.56,27.48,27.55,28000.0,18.8002,18.8344,18.7797,18.8275,28000.0
2008-02-01 12:05:00,27.56,27.59,27.53,27.54,23000.0,18.8344,18.8549,18.8139,18.8207,23000.0
2008-02-01 12:10:00,27.54,27.55,27.44,27.5,50000.0,18.8207,18.8275,18.7524,18.7934,50000.0
2008-02-01 12:15:00,27.5,27.56,27.44,27.5,59200.0,18.7934,18.8344,18.7524,18.7934,59200.0
2008-02-01 12:20:00,27.49,27.55,27.45,27.55,42100.0,18.7865,18.8275,18.7592,18.8275,42100.0
2008-02-01 12:25:00,27.54,27.54,27.48,27.5,45800.0,18.8207,18.8207,18.7797,18.7934,45800.0
2008-02-01 12:30:00,27.5,27.51,27.43,27.45,48000.0,18.7934,18.8002,18.7455,18.7592,48000.0
2008-02-01 12:35:00,27.45,27.5,27.43,27.48,49000.0,18.7592,18.7934,18.7455,18.7797,49000.0
2008-02-01 12:40:00,27.49,27.51,27.44,27.47,29800.0,18.7865,18.8002,18.7524,18.7729,29800.0
2008-02-01 12:45:00,27.48,27.49,27.41,27.43,11400.0,18.7797,18.7865,18.7319,18.7455,11400.0
2008-02-01 12:50:00,27.43,27.47,27.38,27.45,34200.0,18.7455,18.7729,18.7114,18.7592,34200.0
2008-02-01 12:55:00,27.46,27.49,27.4,27.43,46000.0,18.766,18.7865,18.725,18.7455,46000.0
2008-02-01 13:00:00,27.43,27.52,27.43,27.51,21300.0,18.7455,18.807,18.7455,18.8002,21300.0
2008-02-01 13:05:00,27.51,27.59,27.49,27.58,13300.0,18.8002,18.8549,18.7865,18.848,13300.0
2008-02-01 13:10:00,27.57,27.58,27.55,27.57,10300.0,18.8412,18.848,18.8275,18.8412,10300.0
2008-02-01 13:15:00,27.57,27.6,27.56,27.58,22300.0,18.8412,18.8617,18.8344,18.848,22300.0
2008-02-01 13:20:00,27.59,27.65,27.58,27.65,26400.0,18.8549,18.8959,18.848,18.8959,26400.0
2008-02-01 13:25:00,27.64,27.67,27.59,27.61,45600.0,18.889,18.9095,18.8549,18.8685,45600.0
2008-02-01 13:30:00,27.61,27.7,27.6,27.69,26600.0,18.8685,18.93,18.8617,18.9232,26600.0
2008-02-01 13:35:00,27.69,27.69,27.63,27.65,36000.0,18.9232,18.9232,18.8822,18.8959,36000.0
2008-02-01 13:40:00,27.65,27.65,27.61,27.63,57200.0,18.8959,18.8959,18.8685,18.8822,57200.0
2008-02-01 13:45:00,27.62,27.66,27.62,27.65,43400.0,18.8754,18.9027,18.8754,18.8959,43400.0
2008-02-01 13:50:00,27.65,27.66,27.6,27.62,36400.0,18.8959,18.9027,18.8617,18.8754,36400.0
2008-02-01 13:55:00,27.63,27.65,27.57,27.58,33700.0,18.8822,18.8959,18.8412,18.848,33700.0
2008-02-01 14:00:00,27.57,27.6,27.55,27.58,30500.0,18.8412,18.8617,18.8275,18.848,30500.0
2008-02-01 14:05:00,27.59,27.65,27.59,27.64,33400.0,18.8549,18.8959,18.8549,18.889,33400.0
2008-02-01 14:10:00,27.64,27.65,27.61,27.63,36700.0,18.889,18.8959,18.8685,18.8822,36700.0
2008-02-01 14:15:00,27.63,27.63,27.59,27.63,36200.0,18.8822,18.8822,18.8549,18.8822,36200.0
2008-02-01 14:20:00,27.63,27.65,27.61,27.63,66400.0,18.8822,18.8959,18.8685,18.8822,66400.0
2008-02-01 14:25:00,27.63,27.66,27.63,27.65,37800.0,18.8822,18.9027,18.8822,18.8959,37800.0
2008-02-01 14:30:00,27.65,27.68,27.64,27.67,41300.0,18.8959,18.9164,18.889,18.9095,41300.0
2008-02-01 14:35:00,27.67,27.67,27.62,27.65,77400.0,18.9095,18.9095,18.8754,18.8959,77400.0
2008-02-01 14:40:00,27.65,27.69,27.64,27.66,46800.0,18.8959,18.9232,18.889,18.9027,46800.0
2008-02-01 14:45:00,27.66,27.68,27.64,27.68,41300.0,18.9027,18.9164,18.889,18.9164,41300.0
2008-02-01 14:50:00,27.67,27.77,27.67,27.73,73400.0,18.9095,18.9779,18.9095,18.9506,73400.0
2008-02-01 14:55:00,27.73,27.75,27.71,27.73,78500.0,18.9506,18.9642,18.9369,18.9506,78500.0
2008-02-01 15:00:00,27.73,27.73,27.66,27.69,174300.0,18.9506,18.9506,18.9027,18.9232,174300.0
2008-02-01 15:05:00,27.69,27.73,27.69,27.73,62500.0,18.9232,18.9506,18.9232,18.9506,62500.0
2008-02-01 15:10:00,27.73,27.76,27.72,27.75,63800.0,18.9506,18.9711,18.9437,18.9642,63800.0
2008-02-01 15:15:00,27.75,27.76,27.66,27.76,80100.0,18.9642,18.9711,18.9027,18.9711,80100.0
2008-02-01 15:20:00,27.76,27.79,27.72,27.78,73600.0,18.9711,18.9916,18.9437,18.9847,73600.0
2008-02-01 15:25:00,27.79,27.84,27.77,27.81,69900.0,18.9916,19.0257,18.9779,19.0052,69900.0
2008-02-01 15:30:00,27.81,27.85,27.79,27.81,63000.0,19.0052,19.0326,18.9916,19.0052,63000.0
2008-02-01 15:35:00,27.81,27.84,27.79,27.83,48200.0,19.0052,19.0257,18.9916,19.0189,48200.0
2008-02-01 15:40:00,27.84,27.91,27.83,27.9,161000.0,19.0257,19.0736,19.0189,19.0667,161000.0
2008-02-01 15:45:00,27.9,27.91,27.85,27.91,141500.0,19.0667,19.0736,19.0326,19.0736,141500.0
2008-02-01 15:50:00,27.91,27.92,27.87,27.91,108100.0,19.0736,19.0804,19.0462,19.0736,108100.0
2008-02-01 15:55:00,27.92,27.94,27.88,27.94,191900.0,19.0804,19.0941,19.0531,19.0941,191900.0
2008-02-04 09:30:00,27.96,27.96,27.65,27.75,66300.0,19.1077,19.1077,18.8959,18.9642,66300.0
2008-02-04 09:35:00,27.74,27.75,27.63,27.64,30300.0,18.9574,18.9642,18.8822,18.889,30300.0
2008-02-04 09:40:00,27.65,27.82,27.61,27.81,21600.0,18.8959,19.0121,18.8685,19.0052,21600.0
2008-02-04 09:45:00,27.8,27.83,27.77,27.83,10200.0,18.9984,19.0189,18.9779,19.0189,10200.0
2008-02-04 09:50:00,27.83,27.87,27.72,27.81,33800.0,19.0189,19.0462,18.9437,19.0052,33800.0
2008-02-04 09:55:00,27.82,27.9,27.81,27.87,32200.0,19.0121,19.0667,19.0052,19.0462,32200.0
2008-02-04 10:00:00,27.88,27.88,27.79,27.8,50600.0,19.0531,19.0531,18.9916,18.9984,50600.0
2008-02-04 10:05:00,27.79,27.82,27.75,27.77,68000.0,18.9916,19.0121,18.9642,18.9779,68000.0
2008-02-04 10:10:00,27.77,27.86,27.76,27.83,28600.0,18.9779,19.0394,18.9711,19.0189,28600.0
2008-02-04 10:15:00,27.82,27.84,27.78,27.8,45800.0,19.0121,19.0257,18.9847,18.9984,45800.0
2008-02-04 10:20:00,27.81,27.82,27.7,27.82,94000.0,19.0052,19.0121,18.93,19.0121,94000.0
2008-02-04 10:25:00,27.82,27.84,27.75,27.82,29700.0,19.0121,19.0257,18.9642,19.0121,29700.0
2008-02-04 10:30:00,27.82,27.83,27.72,27.75,65800.0,19.0121,19.0189,18.9437,18.9642,65800.0
2008-02-04 10:35:00,27.76,27.81,27.72,27.76,62400.0,18.9711,19.0052,18.9437,18.9711,62400.0
2008-02-04 10:40:00,27.75,27.81,27.72,27.81,37000.0,18.9642,19.0052,18.9437,19.0052,37000.0
2008-02-04 10:45:00,27.81,27.81,27.77,27.79,32200.0,19.0052,19.0052,18.9779,18.9916,32200.0
2008-02-04 10:50:00,27.78,27.81,27.78,27.79,42300.0,18.9847,19.0052,18.9847,18.9916,42300.0
2008-02-04 10:55:00,27.8,27.81,27.76,27.8,47100.0,18.9984,19.0052,18.9711,18.9984,47100.0
2008-02-04 11:00:00,27.8,27.81,27.78,27.78,20100.0,18.9984,19.0052,18.9847,18.9847,20100.0
2008-02-04 11:05:00,27.78,27.79,27.65,27.74,137600.0,18.9847,18.9916,18.8959,18.9574,137600.0
2008-02-04 11:10:00,27.73,27.73,27.64,27.7,80700.0,18.9506,18.9506,18.889,18.93,80700.0
2008-02-04 11:15:00,27.69,27.78,27.68,27.73,61900.0,18.9232,18.9847,18.9164,18.9506,61900.0
2008-02-04 11:20:00,27.72,27.76,27.67,27.71,71600.0,18.9437,18.9711,18.9095,18.9369,71600.0
2008-02-04 11:25:00,27.71,27.71,27.68,27.68,12300.0,18.9369,18.9369,18.9164,18.9164,12300.0
2008-02-04 11:30:00,27.67,27.72,27.65,27.7,35800.0,18.9095,18.9437,18.8959,18.93,35800.0
2008-02-04 11:35:00,27.7,27.71,27.69,27.7,25500.0,18.93,18.9369,18.9232,18.93,25500.0
2008-02-04 11:40:00,27.69,27.75,27.69,27.75,24900.0,18.9232,18.9642,18.9232,18.9642,24900.0
2008-02-04 11:45:00,27.75,27.75,27.7,27.72,15700.0,18.9642,18.9642,18.93,18.9437,15700.0
2008-02-04 11:50:00,27.72,27.75,27.71,27.75,10700.0,18.9437,18.9642,18.9369,18.9642,10700.0
2008-02-04 11:55:00,27.75,27.75,27.65,27.71,63100.0,18.9642,18.9642,18.8959,18.9369,63100.0
2008-02-04 12:00:00,27.71,27.72,27.61,27.64,31900.0,18.9369,18.9437,18.8685,18.889,31900.0
2008-02-04 12:05:00,27.64,27.64,27.61,27.62,27400.0,18.889,18.889,18.8685,18.8754,27400.0
2008-02-04 12:10:00,27.62,27.63,27.59,27.61,27900.0,18.8754,18.8822,18.8549,18.8685,27900.0
2008-02-04 12:15:00,27.61,27.62,27.58,27.6,35300.0,18.8685,18.8754,18.848,18.8617,35300.0
2008-02-04 12:20:00,27.59,27.6,27.57,27.58,31500.0,18.8549,18.8617,18.8412,18.848,31500.0
2008-02-04 12:25:00,27.58,27.61,27.52,27.53,55900.0,18.848,18.8685,18.807,18.8139,55900.0
2008-02-04 12:30:00,27.54,27.59,27.53,27.59,30100.0,18.8207,18.8549,18.8139,18.8549,30100.0
2008-02-04 12:35:00,27.59,27.6,27.54,27.56,23000.0,18.8549,18.8617,18.8207,18.8344,23000.0
2008-02-04 12:40:00,27.57,27.64,27.57,27.62,33300.0,18.8412,18.889,18.8412,18.8754,33300.0
2008-02-04 12:45:00,27.62,27.66,27.61,27.61,64900.0,18.8754,18.9027,18.8685,18.8685,64900.0
2008-02-04 12:50:00,27.61,27.63,27.58,27.61,38000.0,18.8685,18.8822,18.848,18.8685,38000.0
2008-02-04 12:55:00,27.62,27.66,27.6,27.65,23500.0,18.8754,18.9027,18.8617,18.8959,23500.0
2008-02-04 13:00:00,27.64,27.65,27.61,27.62,21500.0,18.889,18.8959,18.8685,18.8754,21500.0
2008-02-04 13:05:00,27.62,27.63,27.54,27.59,43600.0,18.8754,18.8822,18.8207,18.8549,43600.0
2008-02-04 13:10:00,27.59,27.63,27.57,27.59,24300.0,18.8549,18.8822,18.8412,18.8549,24300.0
2008-02-04 13:15:00,27.59,27.61,27.56,27.6,18700.0,18.8549,18.8685,18.8344,18.8617,18700.0
2008-02-04 13:20:00,27.59,27.6,27.55,27.58,24000.0,18.8549,18.8617,18.8275,18.848,24000.0
2008-02-04 13:25:00,27.58,27.58,27.53,27.56,11200.0,18.848,18.848,18.8139,18.8344,11200.0
2008-02-04 13:30:00,27.57,27.61,27.56,27.6,43700.0,18.8412,18.8685,18.8344,18.8617,43700.0
2008-02-04 13:35:00,27.61,27.63,27.59,27.59,29900.0,18.8685,18.8822,18.8549,18.8549,29900.0
2008-02-04 13:40:00,27.59,27.62,27.58,27.6,37600.0,18.8549,18.8754,18.848,18.8617,37600.0
2008-02-04 13:45:00,27.61,27.66,27.6,27.66,31600.0,18.8685,18.9027,18.8617,18.9027,31600.0
2008-02-04 13:50:00,27.66,27.66,27.6,27.64,41300.0,18.9027,18.9027,18.8617,18.889,41300.0
2008-02-04 13:55:00,27.64,27.66,27.63,27.65,35700.0,18.889,18.9027,18.8822,18.8959,35700.0
2008-02-04 14:00:00,27.64,27.65,27.59,27.6,23400.0,18.889,18.8959,18.8549,18.8617,23400.0
2008-02-04 14:05:00,27.6,27.62,27.57,27.59,53800.0,18.8617,18.8754,18.8412,18.8549,53800.0
2008-02-04 14:10:00,27.59,27.63,27.57,27.62,49000.0,18.8549,18.8822,18.8412,18.8754,49000.0
2008-02-04 14:15:00,27.61,27.62,27.59,27.62,32400.0,18.8685,18.8754,18.8549,18.8754,32400.0
2008-02-04 14:20:00,27.61,27.62,27.6,27.61,41800.0,18.8685,18.8754,18.8617,18.8685,41800.0
2008-02-04 14:25:00,27.62,27.62,27.58,27.6,32300.0,18.8754,18.8754,18.848,18.8617,32300.0
2008-02-04 14:30:00,27.6,27.6,27.53,27.56,36000.0,18.8617,18.8617,18.8139,18.8344,36000.0
2008-02-04 14:35:00,27.55,27.58,27.5,27.5,46700.0,18.8275,18.848,18.7934,18.7934,46700.0
2008-02-04 14:40:00,27.51,27.52,27.48,27.51,50100.0,18.8002,18.807,18.7797,18.8002,50100.0
2008-02-04 14:45:00,27.51,27.6,27.49,27.49,79000.0,18.8002,18.8617,18.7865,18.7865,79000.0
2008-02-04 14:50:00,27.5,27.5,27.46,27.5,22800.0,18.7934,18.7934,18.766,18.7934,22800.0
2008-02-04 14:55:00,27.49,27.53,27.46,27.53,66600.0,18.7865,18.8139,18.766,18.8139,66600.0
2008-02-04 15:00:00,27.52,27.55,27.5,27.55,16200.0,18.807,18.8275,18.7934,18.8275,16200.0
2008-02-04 15:05:00,27.55,27.6,27.52,27.59,35400.0,18.8275,18.8617,18.807,18.8549,35400.0
2008-02-04 15:10:00,27.59,27.6,27.57,27.59,19200.0,18.8549,18.8617,18.8412,18.8549,19200.0
2008-02-04 15:15:00,27.59,27.61,27.57,27.58,57300.0,18.8549,18.8685,18.8412,18.848,57300.0
2008-02-04 15:20:00,27.58,27.61,27.53,27.59,34200.0,18.848,18.8685,18.8139,18.8549,34200.0
2008-02-04 15:25:00,27.59,27.62,27.57,27.61,31100.0,18.8549,18.8754,18.8412,18.8685,31100.0
2008-02-04 15:30:00,27.61,27.62,27.55,27.57,56600.0,18.8685,18.8754,18.8275,18.8412,56600.0
2008-02-04 15:35:00,27.57,27.6,27.55,27.6,21400.0,18.8412,18.8617,18.8275,18.8617,21400.0
2008-02-04 15:40:00,27.6,27.66,27.59,27.64,74500.0,18.8617,18.9027,18.8549,18.889,74500.0
2008-02-04 15:45:00,27.64,27.64,27.58,27.59,69300.0,18.889,18.889,18.848,18.8549,69300.0
2008-02-04 15:50:00,27.59,27.61,27.53,27.54,77800.0,18.8549,18.8685,18.8139,18.8207,77800.0
2008-02-04 15:55:00,27.53,27.54,27.44,27.46,142300.0,18.8139,18.8207,18.7524,18.766,142300.0
2008-02-05 09:30:00,27.06,27.19,27.0,27.04,64400.0,18.4927,18.5815,18.4517,18.479,64400.0
2008-02-05 09:35:00,27.05,27.17,27.02,27.17,33400.0,18.4858,18.5678,18.4653,18.5678,33400.0
2008-02-05 09:40:00,27.21,27.41,27.18,27.22,56200.0,18.5952,18.7319,18.5747,18.602,56200.0
2008-02-05 09:45:00,27.22,27.22,27.06,27.12,35600.0,18.602,18.602,18.4927,18.5337,35600.0
2008-02-05 09:50:00,27.12,27.29,27.11,27.28,26600.0,18.5337,18.6499,18.5268,18.643,26600.0
2008-02-05 09:55:00,27.28,27.43,27.26,27.42,48800.0,18.643,18.7455,18.6294,18.7387,48800.0
2008-02-05 10:00:00,27.42,27.44,27.24,27.24,79500.0,18.7387,18.7524,18.6157,18.6157,79500.0
2008-02-05 10:05:00,27.24,27.27,27.16,27.26,38600.0,18.6157,18.6362,18.561,18.6294,38600.0
2008-02-05 10:10:00,27.27,27.27,27.22,27.22,33300.0,18.6362,18.6362,18.602,18.602,33300.0
2008-02-05 10:15:00,27.23,27.29,27.19,27.21,32500.0,18.6089,18.6499,18.5815,18.5952,32500.0
2008-02-05 10:20:00,27.22,27.28,27.21,27.25,37000.0,18.602,18.643,18.5952,18.6225,37000.0
2008-02-05 10:25:00,27.24,27.3,27.22,27.27,64400.0,18.6157,18.6567,18.602,18.6362,64400.0
2008-02-05 10:30:00,27.27,27.34,27.23,27.23,51200.0,18.6362,18.684,18.6089,18.6089,51200.0
2008-02-05 10:35:00,27.23,27.25,27.2,27.25,12000.0,18.6089,18.6225,18.5884,18.6225,12000.0
2008-02-05 10:40:00,27.25,27.26,27.2,27.24,29700.0,18.6225,18.6294,18.5884,18.6157,29700.0
2008-02-05 10:45:00,27.25,27.25,27.16,27.17,20900.0,18.6225,18.6225,18.561,18.5678,20900.0
2008-02-05 10:50:00,27.17,27.18,27.08,27.11,19200.0,18.5678,18.5747,18.5063,18.5268,19200.0
2008-02-05 10:55:00,27.11,27.17,27.08,27.11,21500.0,18.5268,18.5678,18.5063,18.5268,21500.0
2008-02-05 11:00:00,27.12,27.13,27.07,27.1,23800.0,18.5337,18.5405,18.4995,18.52,23800.0
2008-02-05 11:05:00,27.11,27.11,27.03,27.07,57400.0,18.5268,18.5268,18.4722,18.4995,57400.0
2008-02-05 11:10:00,27.07,27.14,27.04,27.14,22500.0,18.4995,18.5473,18.479,18.5473,22500.0
2008-02-05 11:15:00,27.14,27.15,27.07,27.07,14500.0,18.5473,18.5542,18.4995,18.4995,14500.0
2008-02-05 11:20:00,27.07,27.14,27.07,27.12,28200.0,18.4995,18.5473,18.4995,18.5337,28200.0
2008-02-05 11:25:00,27.12,27.16,27.12,27.15,11900.0,18.5337,18.561,18.5337,18.5542,11900.0
2008-02-05 11:30:00,27.15,27.23,27.13,27.15,27800.0,18.5542,18.6089,18.5405,18.5542,27800.0
2008-02-05 11:35:00,27.15,27.25,27.15,27.24,27000.0,18.5542,18.6225,18.5542,18.6157,27000.0
2008-02-05 11:40:00,27.23,27.25,27.17,27.17,22700.0,18.6089,18.6225,18.5678,18.5678,22700.0
2008-02-05 11:45:00,27.17,27.25,27.17,27.24,30900.0,18.5678,18.6225,18.5678,18.6157,30900.0
2008-02-05 11:50:00,27.25,27.25,27.15,27.19,14800.0,18.6225,18.6225,18.5542,18.5815,14800.0
2008-02-05 11:55:00,27.19,27.25,27.18,27.18,16200.0,18.5815,18.6225,18.5747,18.5747,16200.0
2008-02-05 12:00:00,27.19,27.22,27.15,27.19,9600.0,18.5815,18.602,18.5542,18.5815,9600.0
2008-02-05 12:05:00,27.18,27.19,27.13,27.14,26200.0,18.5747,18.5815,18.5405,18.5473,26200.0
2008-02-05 12:10:00,27.15,27.18,27.12,27.16,15600.0,18.5542,18.5747,18.5337,18.561,15600.0
2008-02-05 12:15:00,27.15,27.17,27.1,27.17,16600.0,18.5542,18.5678,18.52,18.5678,16600.0
2008-02-05 12:20:00,27.17,27.17,27.1,27.11,17200.0,18.5678,18.5678,18.52,18.5268,17200.0
2008-02-05 12:25:00,27.11,27.15,27.09,27.11,55700.0,18.5268,18.5542,18.5132,18.5268,55700.0
2008-02-05 12:30:00,27.12,27.17,27.1,27.11,12600.0,18.5337,18.5678,18.52,18.5268,12600.0
2008-02-05 12:35:00,27.12,27.14,27.06,27.12,34000.0,18.5337,18.5473,18.4927,18.5337,34000.0
2008-02-05 12:40:00,27.12,27.17,27.12,27.17,17400.0,18.5337,18.5678,18.5337,18.5678,17400.0
2008-02-05 12:45:00,27.16,27.22,27.14,27.18,21700.0,18.561,18.602,18.5473,18.5747,21700.0
2008-02-05 12:50:00,27.18,27.2,27.16,27.17,14200.0,18.5747,18.5884,18.561,18.5678,14200.0
2008-02-05 12:55:00,27.17,27.18,27.16,27.16,7700.0,18.5678,18.5747,18.561,18.561,7700.0
2008-02-05 13:00:00,27.16,27.22,27.16,27.18,21200.0,18.561,18.602,18.561,18.5747,21200.0
2008-02-05 13:05:00,27.17,27.2,27.11,27.11,18800.0,18.5678,18.5884,18.5268,18.5268,18800.0
2008-02-05 13:10:00,27.11,27.15,27.09,27.11,41200.0,18.5268,18.5542,18.5132,18.5268,41200.0
2008-02-05 13:15:00,27.11,27.14,27.07,27.13,13400.0,18.5268,18.5473,18.4995,18.5405,13400.0
2008-02-05 13:20:00,27.13,27.14,27.08,27.08,19800.0,18.5405,18.5473,18.5063,18.5063,19800.0
2008-02-05 13:25:00,27.07,27.08,27.04,27.07,18100.0,18.4995,18.5063,18.479,18.4995,18100.0
2008-02-05 13:30:00,27.06,27.09,27.04,27.05,15900.0,18.4927,18.5132,18.479,18.4858,15900.0
2008-02-05 13:35:00,27.05,27.09,27.0,27.06,25800.0,18.4858,18.5132,18.4517,18.4927,25800.0
2008-02-05 13:40:00,27.06,27.12,27.06,27.06,27200.0,18.4927,18.5337,18.4927,18.4927,27200.0
2008-02-05 13:45:00,27.05,27.1,27.0,27.02,37200.0,18.4858,18.52,18.4517,18.4653,37200.0
2008-02-05 13:50:00,27.02,27.12,27.01,27.11,36800.0,18.4653,18.5337,18.4585,18.5268,36800.0
2008-02-05 13:55:00,27.11,27.13,27.09,27.11,34400.0,18.5268,18.5405,18.5132,18.5268,34400.0
2008-02-05 14:00:00,27.12,27.12,27.04,27.09,29600.0,18.5337,18.5337,18.479,18.5132,29600.0
2008-02-05 14:05:00,27.09,27.15,27.06,27.14,46900.0,18.5132,18.5542,18.4927,18.5473,46900.0
2008-02-05 14:10:00,27.13,27.16,27.08,27.09,24800.0,18.5405,18.561,18.5063,18.5132,24800.0
2008-02-05 14:15:00,27.09,27.17,27.07,27.17,33000.0,18.5132,18.5678,18.4995,18.5678,33000.0
2008-02-05 14:20:00,27.18,27.19,27.1,27.17,35600.0,18.5747,18.5815,18.52,18.5678,35600.0
2008-02-05 14:25:00,27.18,27.19,27.11,27.11,29000.0,18.5747,18.5815,18.5268,18.5268,29000.0
2008-02-05 14:30:00,27.12,27.22,27.11,27.19,76300.0,18.5337,18.602,18.5268,18.5815,76300.0
2008-02-05 14:35:00,27.18,27.24,27.18,27.22,26000.0,18.5747,18.6157,18.5747,18.602,26000.0
2008-02-05 14:40:00,27.23,27.24,27.16,27.21,38400.0,18.6089,18.6157,18.561,18.5952,38400.0
2008-02-05 14:45:00,27.2,27.23,27.16,27.21,51800.0,18.5884,18.6089,18.561,18.5952,51800.0
2008-02-05 14:50:00,27.2,27.23,27.18,27.21,41000.0,18.5884,18.6089,18.5747,18.5952,41000.0
2008-02-05 14:55:00,27.2,27.22,27.18,27.2,60300.0,18.5884,18.602,18.5747,18.5884,60300.0
2008-02-05 15:00:00,27.2,27.21,27.14,27.17,57100.0,18.5884,18.5952,18.5473,18.5678,57100.0
2008-02-05 15:05:00,27.17,27.22,27.17,27.2,102600.0,18.5678,18.602,18.5678,18.5884,102600.0
2008-02-05 15:10:00,27.2,27.21,27.13,27.2,62300.0,18.5884,18.5952,18.5405,18.5884,62300.0
2008-02-05 15:15:00,27.2,27.21,27.14,27.18,51000.0,18.5884,18.5952,18.5473,18.5747,51000.0
2008-02-05 15:20:00,27.18,27.22,27.17,27.2,73200.0,18.5747,18.602,18.5678,18.5884,73200.0
2008-02-05 15:25:00,27.2,27.21,27.12,27.18,117300.0,18.5884,18.5952,18.5337,18.5747,117300.0
2008-02-05 15:30:00,27.18,27.23,27.16,27.21,77700.0,18.5747,18.6089,18.561,18.5952,77700.0
2008-02-05 15:35:00,27.22,27.27,27.19,27.21,71400.0,18.602,18.6362,18.5815,18.5952,71400.0
2008-02-05 15:40:00,27.21,27.21,27.12,27.15,160600.0,18.5952,18.5952,18.5337,18.5542,160600.0
2008-02-05 15:45:00,27.15,27.17,27.12,27.15,169200.0,18.5542,18.5678,18.5337,18.5542,169200.0
2008-02-05 15:50:00,27.15,27.18,27.1,27.15,151000.0,18.5542,18.5747,18.52,18.5542,151000.0
2008-02-05 15:55:00,27.15,27.2,27.11,27.15,283500.0,18.5542,18.5884,18.5268,18.5542,283500.0
2008-02-06 09:30:00,26.28,27.15,26.28,27.0,66900.0,17.9596,18.5542,17.9596,18.4517,66900.0
2008-02-06 09:35:00,26.99,27.07,26.95,26.99,24500.0,18.4448,18.4995,18.4175,18.4448,24500.0
2008-02-06 09:40:00,27.0,27.01,26.91,26.95,30800.0,18.4517,18.4585,18.3902,18.4175,30800.0
2008-02-06 09:45:00,26.95,27.06,26.82,27.0,38000.0,18.4175,18.4927,18.3287,18.4517,38000.0
2008-02-06 09:50:00,27.0,27.03,26.92,26.99,26900.0,18.4517,18.4722,18.397,18.4448,26900.0
2008-02-06 09:55:00,26.99,27.06,26.9,27.03,12800.0,18.4448,18.4927,18.3833,18.4722,12800.0
2008-02-06 10:00:00,27.03,27.08,27.0,27.04,44400.0,18.4722,18.5063,18.4517,18.479,44400.0
2008-02-06 10:05:00,27.05,27.06,26.94,27.01,50700.0,18.4858,18.4927,18.4107,18.4585,50700.0
2008-02-06 10:10:00,27.03,27.12,27.03,27.11,36800.0,18.4722,18.5337,18.4722,18.5268,36800.0
2008-02-06 10:15:00,27.11,27.2,27.1,27.14,24100.0,18.5268,18.5884,18.52,18.5473,24100.0
2008-02-06 10:20:00,27.14,27.16,27.03,27.03,15400.0,18.5473,18.561,18.4722,18.4722,15400.0
2008-02-06 10:25:00,27.03,27.06,27.0,27.04,29500.0,18.4722,18.4927,18.4517,18.479,29500.0
2008-02-06 10:30:00,27.04,27.13,27.0,27.1,36900.0,18.479,18.5405,18.4517,18.52,36900.0
2008-02-06 10:35:00,27.08,27.12,27.07,27.09,34100.0,18.5063,18.5337,18.4995,18.5132,34100.0
2008-02-06 10:40:00,27.09,27.25,27.08,27.25,50800.0,18.5132,18.6225,18.5063,18.6225,50800.0
2008-02-06 10:45:00,27.24,27.31,27.19,27.26,31900.0,18.6157,18.6635,18.5815,18.6294,31900.0
2008-02-06 10:50:00,27.26,27.26,27.13,27.17,30400.0,18.6294,18.6294,18.5405,18.5678,30400.0
2008-02-06 10:55:00,27.17,27.21,27.14,27.17,14500.0,18.5678,18.5952,18.5473,18.5678,14500.0
2008-02-06 11:00:00,27.17,27.27,27.15,27.27,27400.0,18.5678,18.6362,18.5542,18.6362,27400.0
2008-02-06 11:05:00,27.28,27.4,27.28,27.4,42900.0,18.643,18.725,18.643,18.725,42900.0
2008-02-06 11:10:00,27.41,27.42,27.23,27.25,38100.0,18.7319,18.7387,18.6089,18.6225,38100.0
2008-02-06 11:15:00,27.26,27.31,27.2,27.23,24300.0,18.6294,18.6635,18.5884,18.6089,24300.0
2008-02-06 11:20:00,27.23,27.34,27.22,27.34,20300.0,18.6089,18.684,18.602,18.684,20300.0
2008-02-06 11:25:00,27.34,27.38,27.27,27.27,21700.0,18.684,18.7114,18.6362,18.6362,21700.0
2008-02-06 11:30:00,27.28,27.31,27.23,27.25,22500.0,18.643,18.6635,18.6089,18.6225,22500.0
2008-02-06 11:35:00,27.24,27.25,27.22,27.22,11800.0,18.6157,18.6225,18.602,18.602,11800.0
2008-02-06 11:40:00,27.21,27.21,27.15,27.2,14000.0,18.5952,18.5952,18.5542,18.5884,14000.0
2008-02-06 11:45:00,27.21,27.23,27.15,27.15,15000.0,18.5952,18.6089,18.5542,18.5542,15000.0
2008-02-06 11:50:00,27.15,27.16,27.1,27.11,17000.0,18.5542,18.561,18.52,18.5268,17000.0
2008-02-06 11:55:00,27.11,27.17,27.09,27.17,20400.0,18.5268,18.5678,18.5132,18.5678,20400.0
2008-02-06 12:00:00,27.17,27.18,27.14,27.15,11900.0,18.5678,18.5747,18.5473,18.5542,11900.0
2008-02-06 12:05:00,27.15,27.22,27.15,27.21,33100.0,18.5542,18.602,18.5542,18.5952,33100.0
2008-02-06 12:10:00,27.22,27.24,27.16,27.17,53900.0,18.602,18.6157,18.561,18.5678,53900.0
2008-02-06 12:15:00,27.16,27.26,27.16,27.2,51400.0,18.561,18.6294,18.561,18.5884,51400.0
2008-02-06 12:20:00,27.19,27.2,27.17,27.19,4700.0,18.5815,18.5884,18.5678,18.5815,4700.0
2008-02-06 12:25:00,27.18,27.19,27.09,27.11,20100.0,18.5747,18.5815,18.5132,18.5268,20100.0
2008-02-06 12:30:00,27.11,27.19,27.1,27.18,16300.0,18.5268,18.5815,18.52,18.5747,16300.0
2008-02-06 12:35:00,27.18,27.19,27.15,27.18,6000.0,18.5747,18.5815,18.5542,18.5747,6000.0
2008-02-06 12:40:00,27.18,27.19,27.14,27.18,15600.0,18.5747,18.5815,18.5473,18.5747,15600.0
2008-02-06 12:45:00,27.17,27.19,27.11,27.11,11200.0,18.5678,18.5815,18.5268,18.5268,11200.0
2008-02-06 12:50:00,27.12,27.12,27.07,27.1,12900.0,18.5337,18.5337,18.4995,18.52,12900.0
2008-02-06 12:55:00,27.1,27.12,27.08,27.1,6600.0,18.52,18.5337,18.5063,18.52,6600.0
2008-02-06 13:00:00,27.11,27.19,27.08,27.18,19800.0,18.5268,18.5815,18.5063,18.5747,19800.0
2008-02-06 13:05:00,27.18,27.2,27.16,27.18,10000.0,18.5747,18.5884,18.561,18.5747,10000.0
2008-02-06 13:10:00,27.18,27.18,27.07,27.1,25300.0,18.5747,18.5747,18.4995,18.52,25300.0
2008-02-06 13:15:00,27.1,27.17,27.08,27.17,17100.0,18.52,18.5678,18.5063,18.5678,17100.0
2008-02-06 13:20:00,27.16,27.18,27.12,27.12,16400.0,18.561,18.5747,18.5337,18.5337,16400.0
2008-02-06 13:25:00,27.12,27.16,27.1,27.16,12700.0,18.5337,18.561,18.52,18.561,12700.0
2008-02-06 13:30:00,27.15,27.16,27.11,27.15,19900.0,18.5542,18.561,18.5268,18.5542,19900.0
2008-02-06 13:35:00,27.15,27.16,27.09,27.09,15200.0,18.5542,18.561,18.5132,18.5132,15200.0
2008-02-06 13:40:00,27.08,27.08,27.01,27.02,20200.0,18.5063,18.5063,18.4585,18.4653,20200.0
2008-02-06 13:45:00,27.01,27.07,27.01,27.07,7400.0,18.4585,18.4995,18.4585,18.4995,7400.0
2008-02-06 13:50:00,27.06,27.12,27.06,27.06,11400.0,18.4927,18.5337,18.4927,18.4927,11400.0
2008-02-06 13:55:00,27.06,27.09,27.0,27.01,26900.0,18.4927,18.5132,18.4517,18.4585,26900.0
2008-02-06 14:00:00,27.01,27.03,26.98,27.02,87600.0,18.4585,18.4722,18.438,18.4653,87600.0
2008-02-06 14:05:00,27.02,27.02,26.97,26.97,34900.0,18.4653,18.4653,18.4312,18.4312,34900.0
2008-02-06 14:10:00,26.97,26.97,26.86,26.86,42700.0,18.4312,18.4312,18.356,18.356,42700.0
2008-02-06 14:15:00,26.86,26.96,26.86,26.91,33700.0,18.356,18.4243,18.356,18.3902,33700.0
2008-02-06 14:20:00,26.92,26.94,26.88,26.93,36100.0,18.397,18.4107,18.3697,18.4038,36100.0
2008-02-06 14:25:00,26.92,26.95,26.89,26.9,39800.0,18.397,18.4175,18.3765,18.3833,39800.0
2008-02-06 14:30:00,26.9,26.92,26.85,26.86,36100.0,18.3833,18.397,18.3492,18.356,36100.0
2008-02-06 14:35:00,26.87,26.99,26.87,26.98,29700.0,18.3628,18.4448,18.3628,18.438,29700.0
2008-02-06 14:40:00,26.99,27.02,26.96,27.01,24700.0,18.4448,18.4653,18.4243,18.4585,24700.0
2008-02-06 14:45:00,27.0,27.08,26.98,27.03,27000.0,18.4517,18.5063,18.438,18.4722,27000.0
2008-02-06 14:50:00,27.03,27.04,26.97,27.03,14200.0,18.4722,18.479,18.4312,18.4722,14200.0
2008-02-06 14:55:00,27.04,27.1,27.03,27.04,21300.0,18.479,18.52,18.4722,18.479,21300.0
2008-02-06 15:00:00,27.03,27.07,27.02,27.04,28500.0,18.4722,18.4995,18.4653,18.479,28500.0
2008-02-06 15:05:00,27.04,27.07,27.02,27.07,21700.0,18.479,18.4995,18.4653,18.4995,21700.0
2008-02-06 15:10:00,27.07,27.09,27.01,27.02,30000.0,18.4995,18.5132,18.4585,18.4653,30000.0
2008-02-06 15:15:00,27.01,27.02,26.9,27.0,48200.0,18.4585,18.4653,18.3833,18.4517,48200.0
2008-02-06 15:20:00,27.01,27.01,26.92,26.98,30200.0,18.4585,18.4585,18.397,18.438,30200.0
2008-02-06 15:25:00,26.99,27.04,26.97,27.02,25100.0,18.4448,18.479,18.4312,18.4653,25100.0
2008-02-06 15:30:00,27.01,27.02,26.91,26.92,36600.0,18.4585,18.4653,18.3902,18.397,36600.0
2008-02-06 15:35:00,26.92,26.98,26.9,26.97,64400.0,18.397,18.438,18.3833,18.4312,64400.0
2008-02-06 15:40:00,26.97,27.01,26.93,26.95,78500.0,18.4312,18.4585,18.4038,18.4175,78500.0
2008-02-06 15:45:00,26.96,26.96,26.91,26.93,71700.0,18.4243,18.4243,18.3902,18.4038,71700.0
2008-02-06 15:50:00,26.93,26.93,26.8,26.8,85600.0,18.4038,18.4038,18.315,18.315,85600.0
2008-02-06 15:55:00,26.81,26.83,26.78,26.83,135100.0,18.3218,18.3355,18.3013,18.3355,135100.0
2008-02-07 09:30:00,26.61,26.82,26.47,26.77,98800.0,18.1851,18.3287,18.0895,18.2945,98800.0
2008-02-07 09:35:00,26.77,26.87,26.73,26.84,28300.0,18.2945,18.3628,18.2672,18.3423,28300.0
2008-02-07 09:40:00,26.84,26.84,26.62,26.73,29000.0,18.3423,18.3423,18.192,18.2672,29000.0
2008-02-07 09:45:00,26.74,26.74,26.58,26.62,36400.0,18.274,18.274,18.1646,18.192,36400.0
2008-02-07 09:50:00,26.63,26.68,26.57,26.65,28000.0,18.1988,18.233,18.1578,18.2125,28000.0
2008-02-07 09:55:00,26.65,26.71,26.61,26.7,21700.0,18.2125,18.2535,18.1851,18.2467,21700.0
2008-02-07 10:00:00,26.69,26.99,26.62,26.97,82000.0,18.2398,18.4448,18.192,18.4312,82000.0
2008-02-07 10:05:00,26.98,27.03,26.86,26.89,71100.0,18.438,18.4722,18.356,18.3765,71100.0
2008-02-07 10:10:00,26.88,26.99,26.83,26.98,30000.0,18.3697,18.4448,18.3355,18.438,30000.0
2008-02-07 10:15:00,26.98,27.09,26.95,27.09,43700.0,18.438,18.5132,18.4175,18.5132,43700.0
2008-02-07 10:20:00,27.09,27.14,26.96,26.97,37200.0,18.5132,18.5473,18.4243,18.4312,37200.0
2008-02-07 10:25:00,26.97,27.0,26.94,26.97,20800.0,18.4312,18.4517,18.4107,18.4312,20800.0
2008-02-07 10:30:00,26.98,27.01,26.94,26.95,25500.0,18.438,18.4585,18.4107,18.4175,25500.0
2008-02-07 10:35:00,26.94,26.95,26.81,26.82,28200.0,18.4107,18.4175,18.3218,18.3287,28200.0
2008-02-07 10:40:00,26.82,26.86,26.8,26.85,25900.0,18.3287,18.356,18.315,18.3492,25900.0
2008-02-07 10:45:00,26.84,26.85,26.8,26.83,14500.0,18.3423,18.3492,18.315,18.3355,14500.0
2008-02-07 10:50:00,26.81,26.86,26.78,26.83,25400.0,18.3218,18.356,18.3013,18.3355,25400.0
2008-02-07 10:55:00,26.84,26.84,26.74,26.75,108300.0,18.3423,18.3423,18.274,18.2808,108300.0
2008-02-07 11:00:00,26.76,26.78,26.73,26.75,23100.0,18.2877,18.3013,18.2672,18.2808,23100.0
2008-02-07 11:05:00,26.76,26.76,26.59,26.6,21700.0,18.2877,18.2877,18.1715,18.1783,21700.0
2008-02-07 11:10:00,26.6,26.64,26.59,26.64,27900.0,18.1783,18.2056,18.1715,18.2056,27900.0
2008-02-07 11:15:00,26.63,26.65,26.6,26.6,21200.0,18.1988,18.2125,18.1783,18.1783,21200.0
2008-02-07 11:20:00,26.59,26.63,26.58,26.62,25800.0,18.1715,18.1988,18.1646,18.192,25800.0
2008-02-07 11:25:00,26.62,26.62,26.5,26.52,42300.0,18.192,18.192,18.11,18.1236,42300.0
2008-02-07 11:30:00,26.53,26.63,26.53,26.6,44900.0,18.1305,18.1988,18.1305,18.1783,44900.0
2008-02-07 11:35:00,26.6,26.62,26.48,26.55,40800.0,18.1783,18.192,18.0963,18.1441,40800.0
2008-02-07 11:40:00,26.55,26.65,26.49,26.56,124100.0,18.1441,18.2125,18.1031,18.151,124100.0
2008-02-07 11:45:00,26.56,26.59,26.51,26.57,34000.0,18.151,18.1715,18.1168,18.1578,34000.0
2008-02-07 11:50:00,26.57,26.58,26.52,26.53,19400.0,18.1578,18.1646,18.1236,18.1305,19400.0
2008-02-07 11:55:00,26.53,26.56,26.5,26.54,81600.0,18.1305,18.151,18.11,18.1373,81600.0
2008-02-07 12:00:00,26.54,26.55,26.48,26.49,37200.0,18.1373,18.1441,18.0963,18.1031,37200.0
2008-02-07 12:05:00,26.49,26.54,26.42,26.54,59000.0,18.1031,18.1373,18.0553,18.1373,59000.0
2008-02-07 12:10:00,26.54,26.54,26.51,26.53,30800.0,18.1373,18.1373,18.1168,18.1305,30800.0
2008-02-07 12:15:00,26.54,26.55,26.52,26.55,58600.0,18.1373,18.1441,18.1236,18.1441,58600.0
2008-02-07 12:20:00,26.55,26.58,26.54,26.55,26800.0,18.1441,18.1646,18.1373,18.1441,26800.0
2008-02-07 12:25:00,26.55,26.57,26.53,26.57,52400.0,18.1441,18.1578,18.1305,18.1578,52400.0
2008-02-07 12:30:00,26.56,26.69,26.56,26.68,19900.0,18.151,18.2398,18.151,18.233,19900.0
2008-02-07 12:35:00,26.68,26.68,26.62,26.64,30400.0,18.233,18.233,18.192,18.2056,30400.0
2008-02-07 12:40:00,26.65,26.65,26.58,26.58,24900.0,18.2125,18.2125,18.1646,18.1646,24900.0
2008-02-07 12:45:00,26.58,26.61,26.54,26.61,28600.0,18.1646,18.1851,18.1373,18.1851,28600.0
2008-02-07 12:50:00,26.6,26.63,26.57,26.61,32300.0,18.1783,18.1988,18.1578,18.1851,32300.0
2008-02-07 12:55:00,26.61,26.62,26.58,26.62,24100.0,18.1851,18.192,18.1646,18.192,24100.0
2008-02-07 13:00:00,26.62,26.66,26.6,26.6,48300.0,18.192,18.2193,18.1783,18.1783,48300.0
2008-02-07 13:05:00,26.6,26.6,26.54,26.55,21000.0,18.1783,18.1783,18.1373,18.1441,21000.0
2008-02-07 13:10:00,26.55,26.56,26.51,26.53,13100.0,18.1441,18.151,18.1168,18.1305,13100.0
2008-02-07 13:15:00,26.54,26.54,26.5,26.52,17600.0,18.1373,18.1373,18.11,18.1236,17600.0
2008-02-07 13:20:00,26.5,26.59,26.5,26.57,11000.0,18.11,18.1715,18.11,18.1578,11000.0
2008-02-07 13:25:00,26.58,26.6,26.56,26.56,56800.0,18.1646,18.1783,18.151,18.151,56800.0
2008-02-07 13:30:00,26.57,26.6,26.55,26.58,26300.0,18.1578,18.1783,18.1441,18.1646,26300.0
2008-02-07 13:35:00,26.59,26.6,26.58,26.59,22700.0,18.1715,18.1783,18.1646,18.1715,22700.0
2008-02-07 13:40:00,26.6,26.7,26.6,26.66,35000.0,18.1783,18.2467,18.1783,18.2193,35000.0
2008-02-07 13:45:00,26.66,26.7,26.61,26.63,27200.0,18.2193,18.2467,18.1851,18.1988,27200.0
2008-02-07 13:50:00,26.64,26.68,26.61,26.66,31300.0,18.2056,18.233,18.1851,18.2193,31300.0
2008-02-07 13:55:00,26.66,26.72,26.64,26.69,26800.0,18.2193,18.2603,18.2056,18.2398,26800.0
2008-02-07 14:00:00,26.69,26.75,26.68,26.69,29500.0,18.2398,18.2808,18.233,18.2398,29500.0
2008-02-07 14:05:00,26.69,26.78,26.67,26.7,40500.0,18.2398,18.3013,18.2262,18.2467,40500.0
2008-02-07 14:10:00,26.71,26.71,26.55,26.56,29200.0,18.2535,18.2535,18.1441,18.151,29200.0
2008-02-07 14:15:00,26.56,26.62,26.53,26.58,36900.0,18.151,18.192,18.1305,18.1646,36900.0
2008-02-07 14:20:00,26.58,26.59,26.51,26.55,39800.0,18.1646,18.1715,18.1168,18.1441,39800.0
2008-02-07 14:25:00,26.55,26.63,26.54,26.56,36600.0,18.1441,18.1988,18.1373,18.151,36600.0
2008-02-07 14:30:00,26.57,26.58,26.46,26.47,32400.0,18.1578,18.1646,18.0826,18.0895,32400.0
2008-02-07 14:35:00,26.46,26.55,26.43,26.47,52400.0,18.0826,18.1441,18.0621,18.0895,52400.0
2008-02-07 14:40:00,26.48,26.53,26.44,26.46,53400.0,18.0963,18.1305,18.069,18.0826,53400.0
2008-02-07 14:45:00,26.46,26.56,26.41,26.49,65600.0,18.0826,18.151,18.0485,18.1031,65600.0
2008-02-07 14:50:00,26.48,26.54,26.45,26.5,48500.0,18.0963,18.1373,18.0758,18.11,48500.0
2008-02-07 14:55:00,26.5,26.61,26.47,26.48,24000.0,18.11,18.1851,18.0895,18.0963,24000.0
2008-02-07 15:00:00,26.47,26.47,26.37,26.44,56600.0,18.0895,18.0895,18.0211,18.069,56600.0
2008-02-07 15:05:00,26.44,26.47,26.36,26.36,58000.0,18.069,18.0895,18.0143,18.0143,58000.0
2008-02-07 15:10:00,26.36,26.47,26.33,26.46,55800.0,18.0143,18.0895,17.9938,18.0826,55800.0
2008-02-07 15:15:00,26.45,26.54,26.45,26.51,83000.0,18.0758,18.1373,18.0758,18.1168,83000.0
2008-02-07 15:20:00,26.51,26.57,26.46,26.49,80900.0,18.1168,18.1578,18.0826,18.1031,80900.0
2008-02-07 15:25:00,26.48,26.62,26.45,26.5,81600.0,18.0963,18.192,18.0758,18.11,81600.0
2008-02-07 15:30:00,26.5,26.64,26.5,26.61,86000.0,18.11,18.2056,18.11,18.1851,86000.0
2008-02-07 15:35:00,26.61,26.64,26.54,26.56,85200.0,18.1851,18.2056,18.1373,18.151,85200.0
2008-02-07 15:40:00,26.57,26.59,26.44,26.44,73700.0,18.1578,18.1715,18.069,18.069,73700.0
2008-02-07 15:45:00,26.44,26.58,26.43,26.52,112800.0,18.069,18.1646,18.0621,18.1236,112800.0
2008-02-07 15:50:00,26.5,26.64,26.47,26.61,122500.0,18.11,18.2056,18.0895,18.1851,122500.0
2008-02-07 15:55:00,26.6,26.72,26.59,26.66,121300.0,18.1783,18.2603,18.1715,18.2193,121300.0
2008-02-08 09:30:00,26.5,26.6,26.4,26.41,69400.0,18.11,18.1783,18.0416,18.0485,69400.0
2008-02-08 09:35:00,26.42,26.54,26.4,26.46,33900.0,18.0553,18.1373,18.0416,18.0826,33900.0
2008-02-08 09:40:00,26.45,26.45,26.25,26.25,37100.0,18.0758,18.0758,17.9391,17.9391,37100.0
2008-02-08 09:45:00,26.26,26.36,26.26,26.32,28100.0,17.946,18.0143,17.946,17.987,28100.0
2008-02-08 09:50:00,26.33,26.4,26.3,26.38,21300.0,17.9938,18.0416,17.9733,18.028,21300.0
2008-02-08 09:55:00,26.39,26.44,26.36,26.42,31400.0,18.0348,18.069,18.0143,18.0553,31400.0
2008-02-08 10:00:00,26.42,26.47,26.35,26.46,18900.0,18.0553,18.0895,18.0075,18.0826,18900.0
2008-02-08 10:05:00,26.46,26.5,26.43,26.44,19600.0,18.0826,18.11,18.0621,18.069,19600.0
2008-02-08 10:10:00,26.45,26.46,26.38,26.38,27100.0,18.0758,18.0826,18.028,18.028,27100.0
2008-02-08 10:15:00,26.4,26.49,26.37,26.41,29900.0,18.0416,18.1031,18.0211,18.0485,29900.0
2008-02-08 10:20:00,26.4,26.49,26.36,26.39,30400.0,18.0416,18.1031,18.0143,18.0348,30400.0
2008-02-08 10:25:00,26.39,26.43,26.36,26.37,41400.0,18.0348,18.0621,18.0143,18.0211,41400.0
2008-02-08 10:30:00,26.37,26.38,26.24,26.28,73000.0,18.0211,18.028,17.9323,17.9596,73000.0
2008-02-08 10:35:00,26.28,26.32,26.25,26.32,25400.0,17.9596,17.987,17.9391,17.987,25400.0
2008-02-08 10:40:00,26.33,26.38,26.31,26.38,16400.0,17.9938,18.028,17.9801,18.028,16400.0
2008-02-08 10:45:00,26.4,26.44,26.34,26.35,26000.0,18.0416,18.069,18.0006,18.0075,26000.0
2008-02-08 10:50:00,26.36,26.39,26.34,26.37,14400.0,18.0143,18.0348,18.0006,18.0211,14400.0
2008-02-08 10:55:00,26.38,26.41,26.34,26.38,23900.0,18.028,18.0485,18.0006,18.028,23900.0
2008-02-08 11:00:00,26.39,26.39,26.34,26.35,22000.0,18.0348,18.0348,18.0006,18.0075,22000.0
2008-02-08 11:05:00,26.35,26.49,26.35,26.48,24300.0,18.0075,18.1031,18.0075,18.0963,24300.0
2008-02-08 11:10:00,26.48,26.49,26.4,26.43,39000.0,18.0963,18.1031,18.0416,18.0621,39000.0
2008-02-08 11:15:00,26.43,26.46,26.34,26.41,36300.0,18.0621,18.0826,18.0006,18.0485,36300.0
2008-02-08 11:20:00,26.41,26.42,26.32,26.34,30200.0,18.0485,18.0553,17.987,18.0006,30200.0
2008-02-08 11:25:00,26.36,26.39,26.33,26.34,22400.0,18.0143,18.0348,17.9938,18.0006,22400.0
2008-02-08 11:30:00,26.34,26.38,26.33,26.38,13500.0,18.0006,18.028,17.9938,18.028,13500.0
2008-02-08 11:35:00,26.37,26.4,26.37,26.4,7100.0,18.0211,18.0416,18.0211,18.0416,7100.0
2008-02-08 11:40:00,26.4,26.41,26.38,26.4,24100.0,18.0416,18.0485,18.028,18.0416,24100.0
2008-02-08 11:45:00,26.41,26.41,26.33,26.33,44700.0,18.0485,18.0485,17.9938,17.9938,44700.0
2008-02-08 11:50:00,26.33,26.33,26.28,26.3,19900.0,17.9938,17.9938,17.9596,17.9733,19900.0
2008-02-08 11:55:00,26.29,26.3,26.26,26.28,33800.0,17.9665,17.9733,17.946,17.9596,33800.0
2008-02-08 12:00:00,26.29,26.29,26.23,26.23,54300.0,17.9665,17.9665,17.9255,17.9255,54300.0
2008-02-08 12:05:00,26.23,26.27,26.23,26.23,41200.0,17.9255,17.9528,17.9255,17.9255,41200.0
2008-02-08 12:10:00,26.24,26.27,26.23,26.25,31700.0,17.9323,17.9528,17.9255,17.9391,31700.0
2008-02-08 12:15:00,26.25,26.27,26.24,26.25,30200.0,17.9391,17.9528,17.9323,17.9391,30200.0
2008-02-08 12:20:00,26.25,26.27,26.23,26.26,32200.0,17.9391,17.9528,17.9255,17.946,32200.0
2008-02-08 12:25:00,26.27,26.31,26.26,26.31,25100.0,17.9528,17.9801,17.946,17.9801,25100.0
2008-02-08 12:30:00,26.31,26.34,26.24,26.25,48800.0,17.9801,18.0006,17.9323,17.9391,48800.0
2008-02-08 12:35:00,26.25,26.25,26.21,26.21,19000.0,17.9391,17.9391,17.9118,17.9118,19000.0
2008-02-08 12:40:00,26.21,26.33,26.21,26.3,72300.0,17.9118,17.9938,17.9118,17.9733,72300.0
2008-02-08 12:45:00,26.29,26.3,26.19,26.22,42800.0,17.9665,17.9733,17.8981,17.9186,42800.0
2008-02-08 12:50:00,26.22,26.27,26.18,26.23,24700.0,17.9186,17.9528,17.8913,17.9255,24700.0
2008-02-08 12:55:00,26.23,26.26,26.22,26.24,16900.0,17.9255,17.946,17.9186,17.9323,16900.0
2008-02-08 13:00:00,26.23,26.24,26.2,26.23,21500.0,17.9255,17.9323,17.905,17.9255,21500.0
2008-02-08 13:05:00,26.23,26.26,26.21,26.21,68000.0,17.9255,17.946,17.9118,17.9118,68000.0
2008-02-08 13:10:00,26.22,26.27,26.17,26.2,51800.0,17.9186,17.9528,17.8845,17.905,51800.0
2008-02-08 13:15:00,26.22,26.22,26.16,26.18,29100.0,17.9186,17.9186,17.8776,17.8913,29100.0
2008-02-08 13:20:00,26.17,26.21,26.12,26.2,24700.0,17.8845,17.9118,17.8503,17.905,24700.0
2008-02-08 13:25:00,26.2,26.25,26.17,26.19,27800.0,17.905,17.9391,17.8845,17.8981,27800.0
2008-02-08 13:30:00,26.19,26.22,26.13,26.22,33900.0,17.8981,17.9186,17.8571,17.9186,33900.0
2008-02-08 13:35:00,26.23,26.24,26.13,26.15,41000.0,17.9255,17.9323,17.8571,17.8708,41000.0
2008-02-08 13:40:00,26.14,26.15,26.11,26.11,21100.0,17.864,17.8708,17.8435,17.8435,21100.0
2008-02-08 13:45:00,26.12,26.17,26.1,26.17,42900.0,17.8503,17.8845,17.8366,17.8845,42900.0
2008-02-08 13:50:00,26.17,26.27,26.16,26.17,36300.0,17.8845,17.9528,17.8776,17.8845,36300.0
2008-02-08 13:55:00,26.18,26.21,26.17,26.19,20200.0,17.8913,17.9118,17.8845,17.8981,20200.0
2008-02-08 14:00:00,26.19,26.2,26.15,26.19,21500.0,17.8981,17.905,17.8708,17.8981,21500.0
2008-02-08 14:05:00,26.18,26.21,26.15,26.18,22900.0,17.8913,17.9118,17.8708,17.8913,22900.0
2008-02-08 14:10:00,26.18,26.21,26.15,26.17,20100.0,17.8913,17.9118,17.8708,17.8845,20100.0
2008-02-08 14:15:00,26.17,26.3,26.17,26.3,55200.0,17.8845,17.9733,17.8845,17.9733,55200.0
2008-02-08 14:20:00,26.29,26.3,26.25,26.29,57900.0,17.9665,17.9733,17.9391,17.9665,57900.0
2008-02-08 14:25:00,26.29,26.35,26.27,26.3,35300.0,17.9665,18.0075,17.9528,17.9733,35300.0
2008-02-08 14:30:00,26.29,26.32,26.26,26.27,31200.0,17.9665,17.987,17.946,17.9528,31200.0
2008-02-08 14:35:00,26.27,26.3,26.26,26.3,35500.0,17.9528,17.9733,17.946,17.9733,35500.0
2008-02-08 14:40:00,26.29,26.3,26.24,26.29,28700.0,17.9665,17.9733,17.9323,17.9665,28700.0
2008-02-08 14:45:00,26.29,26.3,26.22,26.22,47300.0,17.9665,17.9733,17.9186,17.9186,47300.0
2008-02-08 14:50:00,26.22,26.24,26.21,26.24,33300.0,17.9186,17.9323,17.9118,17.9323,33300.0
2008-02-08 14:55:00,26.24,26.27,26.18,26.19,33100.0,17.9323,17.9528,17.8913,17.8981,33100.0
2008-02-08 15:00:00,26.19,26.2,26.17,26.18,31200.0,17.8981,17.905,17.8845,17.8913,31200.0
2008-02-08 15:05:00,26.19,26.21,26.17,26.2,39800.0,17.8981,17.9118,17.8845,17.905,39800.0
2008-02-08 15:10:00,26.2,26.22,26.11,26.16,39100.0,17.905,17.9186,17.8435,17.8776,39100.0
2008-02-08 15:15:00,26.17,26.21,26.16,26.19,49900.0,17.8845,17.9118,17.8776,17.8981,49900.0
2008-02-08 15:20:00,26.18,26.22,26.15,26.22,50900.0,17.8913,17.9186,17.8708,17.9186,50900.0
2008-02-08 15:25:00,26.22,26.25,26.2,26.25,37500.0,17.9186,17.9391,17.905,17.9391,37500.0
2008-02-08 15:30:00,26.25,26.32,26.25,26.29,160400.0,17.9391,17.987,17.9391,17.9665,160400.0
2008-02-08 15:35:00,26.29,26.3,26.19,26.21,122900.0,17.9665,17.9733,17.8981,17.9118,122900.0
2008-02-08 15:40:00,26.22,26.23,26.15,26.22,136100.0,17.9186,17.9255,17.8708,17.9186,136100.0
2008-02-08 15:45:00,26.23,26.3,26.2,26.21,197200.0,17.9255,17.9733,17.905,17.9118,197200.0
2008-02-08 15:50:00,26.2,26.22,26.11,26.16,163700.0,17.905,17.9186,17.8435,17.8776,163700.0
2008-02-08 15:55:00,26.17,26.22,26.14,26.22,239800.0,17.8845,17.9186,17.864,17.9186,239800.0
2008-02-11 09:30:00,26.06,26.16,25.86,26.15,80000.0,17.8093,17.8776,17.6726,17.8708,80000.0
2008-02-11 09:35:00,26.14,26.27,25.94,25.94,76400.0,17.864,17.9528,17.7273,17.7273,76400.0
2008-02-11 09:40:00,25.93,25.98,25.75,25.75,59900.0,17.7204,17.7546,17.5974,17.5974,59900.0
2008-02-11 09:45:00,25.75,25.77,25.61,25.69,63500.0,17.5974,17.6111,17.5018,17.5564,63500.0
2008-02-11 09:50:00,25.7,25.78,25.6,25.71,78300.0,17.5633,17.6179,17.4949,17.5701,78300.0
2008-02-11 09:55:00,25.71,25.8,25.69,25.8,62500.0,17.5701,17.6316,17.5564,17.6316,62500.0
2008-02-11 10:00:00,25.81,25.91,25.79,25.79,56500.0,17.6384,17.7068,17.6248,17.6248,56500.0
2008-02-11 10:05:00,25.8,25.82,25.64,25.67,105300.0,17.6316,17.6453,17.5223,17.5428,105300.0
2008-02-11 10:10:00,25.67,25.75,25.63,25.63,399800.0,17.5428,17.5974,17.5154,17.5154,399800.0
2008-02-11 10:15:00,25.62,25.62,25.57,25.58,35100.0,17.5086,17.5086,17.4744,17.4813,35100.0
2008-02-11 10:20:00,25.59,25.6,25.48,25.49,55900.0,17.4881,17.4949,17.4129,17.4197,55900.0
2008-02-11 10:25:00,25.48,25.51,25.36,25.43,124800.0,17.4129,17.4334,17.3309,17.3787,124800.0
2008-02-11 10:30:00,25.43,25.51,25.34,25.48,64000.0,17.3787,17.4334,17.3172,17.4129,64000.0
2008-02-11 10:35:00,25.48,25.58,25.47,25.57,38100.0,17.4129,17.4813,17.4061,17.4744,38100.0
2008-02-11 10:40:00,25.56,25.57,25.5,25.52,28400.0,17.4676,17.4744,17.4266,17.4402,28400.0
2008-02-11 10:45:00,25.52,25.56,25.38,25.42,117200.0,17.4402,17.4676,17.3446,17.3719,117200.0
2008-02-11 10:50:00,25.42,25.42,25.24,25.41,99300.0,17.3719,17.3719,17.2489,17.3651,99300.0
2008-02-11 10:55:00,25.4,25.41,25.36,25.4,33600.0,17.3582,17.3651,17.3309,17.3582,33600.0
2008-02-11 11:00:00,25.4,25.47,25.39,25.46,34900.0,17.3582,17.4061,17.3514,17.3992,34900.0
2008-02-11 11:05:00,25.47,25.63,25.47,25.62,32000.0,17.4061,17.5154,17.4061,17.5086,32000.0
2008-02-11 11:10:00,25.62,25.62,25.5,25.52,55200.0,17.5086,17.5086,17.4266,17.4402,55200.0
2008-02-11 11:15:00,25.51,25.53,25.5,25.51,42100.0,17.4334,17.4471,17.4266,17.4334,42100.0
2008-02-11 11:20:00,25.51,25.57,25.5,25.54,76200.0,17.4334,17.4744,17.4266,17.4539,76200.0
2008-02-11 11:25:00,25.54,25.56,25.49,25.51,35300.0,17.4539,17.4676,17.4197,17.4334,35300.0
2008-02-11 11:30:00,25.5,25.6,25.47,25.58,39400.0,17.4266,17.4949,17.4061,17.4813,39400.0
2008-02-11 11:35:00,25.59,25.59,25.55,25.56,23500.0,17.4881,17.4881,17.4607,17.4676,23500.0
2008-02-11 11:40:00,25.56,25.58,25.47,25.49,60000.0,17.4676,17.4813,17.4061,17.4197,60000.0
2008-02-11 11:45:00,25.48,25.49,25.38,25.4,54900.0,17.4129,17.4197,17.3446,17.3582,54900.0
2008-02-11 11:50:00,25.39,25.46,25.37,25.45,81200.0,17.3514,17.3992,17.3377,17.3924,81200.0
2008-02-11 11:55:00,25.45,25.46,25.4,25.44,84000.0,17.3924,17.3992,17.3582,17.3856,84000.0
2008-02-11 12:00:00,25.45,25.46,25.44,25.45,84600.0,17.3924,17.3992,17.3856,17.3924,84600.0
2008-02-11 12:05:00,25.45,25.52,25.45,25.5,74500.0,17.3924,17.4402,17.3924,17.4266,74500.0
2008-02-11 12:10:00,25.5,25.51,25.48,25.5,52400.0,17.4266,17.4334,17.4129,17.4266,52400.0
2008-02-11 12:15:00,25.49,25.5,25.41,25.43,69100.0,17.4197,17.4266,17.3651,17.3787,69100.0
2008-02-11 12:20:00,25.43,25.43,25.37,25.4,78400.0,17.3787,17.3787,17.3377,17.3582,78400.0
2008-02-11 12:25:00,25.4,25.5,25.31,25.47,124300.0,17.3582,17.4266,17.2967,17.4061,124300.0
2008-02-11 12:30:00,25.48,25.52,25.44,25.5,29500.0,17.4129,17.4402,17.3856,17.4266,29500.0
2008-02-11 12:35:00,25.5,25.53,25.49,25.5,65300.0,17.4266,17.4471,17.4197,17.4266,65300.0
2008-02-11 12:40:00,25.5,25.5,25.48,25.48,29700.0,17.4266,17.4266,17.4129,17.4129,29700.0
2008-02-11 12:45:00,25.49,25.5,25.47,25.49,36900.0,17.4197,17.4266,17.4061,17.4197,36900.0
2008-02-11 12:50:00,25.49,25.56,25.47,25.55,42600.0,17.4197,17.4676,17.4061,17.4607,42600.0
2008-02-11 12:55:00,25.55,25.55,25.54,25.54,27400.0,17.4607,17.4607,17.4539,17.4539,27400.0
2008-02-11 13:00:00,25.55,25.56,25.53,25.55,60800.0,17.4607,17.4676,17.4471,17.4607,60800.0
2008-02-11 13:05:00,25.55,25.59,25.54,25.59,35900.0,17.4607,17.4881,17.4539,17.4881,35900.0
2008-02-11 13:10:00,25.59,25.68,25.58,25.64,58000.0,17.4881,17.5496,17.4813,17.5223,58000.0
2008-02-11 13:15:00,25.64,25.66,25.62,25.64,26800.0,17.5223,17.5359,17.5086,17.5223,26800.0
2008-02-11 13:20:00,25.64,25.66,25.62,25.63,47400.0,17.5223,17.5359,17.5086,17.5154,47400.0
2008-02-11 13:25:00,25.62,25.64,25.62,25.63,23300.0,17.5086,17.5223,17.5086,17.5154,23300.0
2008-02-11 13:30:00,25.63,25.65,25.61,25.63,46500.0,17.5154,17.5291,17.5018,17.5154,46500.0
2008-02-11 13:35:00,25.63,25.7,25.62,25.69,36600.0,17.5154,17.5633,17.5086,17.5564,36600.0
2008-02-11 13:40:00,25.69,25.77,25.68,25.72,46600.0,17.5564,17.6111,17.5496,17.5769,46600.0
2008-02-11 13:45:00,25.71,25.73,25.67,25.68,47300.0,17.5701,17.5838,17.5428,17.5496,47300.0
2008-02-11 13:50:00,25.68,25.69,25.67,25.68,22800.0,17.5496,17.5564,17.5428,17.5496,22800.0
2008-02-11 13:55:00,25.68,25.68,25.64,25.65,29800.0,17.5496,17.5496,17.5223,17.5291,29800.0
2008-02-11 14:00:00,25.65,25.66,25.64,25.65,34200.0,17.5291,17.5359,17.5223,17.5291,34200.0
2008-02-11 14:05:00,25.64,25.66,25.63,25.64,25900.0,17.5223,17.5359,17.5154,17.5223,25900.0
2008-02-11 14:10:00,25.64,25.66,25.62,25.65,53000.0,17.5223,17.5359,17.5086,17.5291,53000.0
2008-02-11 14:15:00,25.64,25.65,25.57,25.6,58600.0,17.5223,17.5291,17.4744,17.4949,58600.0
2008-02-11 14:20:00,25.6,25.61,25.57,25.58,61900.0,17.4949,17.5018,17.4744,17.4813,61900.0
2008-02-11 14:25:00,25.58,25.59,25.54,25.55,43000.0,17.4813,17.4881,17.4539,17.4607,43000.0
2008-02-11 14:30:00,25.55,25.56,25.54,25.55,41400.0,17.4607,17.4676,17.4539,17.4607,41400.0
2008-02-11 14:35:00,25.55,25.55,25.54,25.54,26800.0,17.4607,17.4607,17.4539,17.4539,26800.0
2008-02-11 14:40:00,25.54,25.55,25.49,25.54,77000.0,17.4539,17.4607,17.4197,17.4539,77000.0
2008-02-11 14:45:00,25.55,25.56,25.54,25.55,49400.0,17.4607,17.4676,17.4539,17.4607,49400.0
2008-02-11 14:50:00,25.55,25.56,25.53,25.54,60100.0,17.4607,17.4676,17.4471,17.4539,60100.0
2008-02-11 14:55:00,25.55,25.55,25.51,25.54,57400.0,17.4607,17.4607,17.4334,17.4539,57400.0
2008-02-11 15:00:00,25.54,25.55,25.45,25.5,71800.0,17.4539,17.4607,17.3924,17.4266,71800.0
2008-02-11 15:05:00,25.5,25.54,25.46,25.53,61000.0,17.4266,17.4539,17.3992,17.4471,61000.0
2008-02-11 15:10:00,25.53,25.55,25.52,25.54,81200.0,17.4471,17.4607,17.4402,17.4539,81200.0
2008-02-11 15:15:00,25.54,25.55,25.53,25.55,52600.0,17.4539,17.4607,17.4471,17.4607,52600.0
2008-02-11 15:20:00,25.55,25.56,25.52,25.55,102000.0,17.4607,17.4676,17.4402,17.4607,102000.0
2008-02-11 15:25:00,25.55,25.56,25.53,25.54,65100.0,17.4607,17.4676,17.4471,17.4539,65100.0
2008-02-11 15:30:00,25.54,25.55,25.49,25.49,114500.0,17.4539,17.4607,17.4197,17.4197,114500.0
2008-02-11 15:35:00,25.49,25.51,25.45,25.47,137500.0,17.4197,17.4334,17.3924,17.4061,137500.0
2008-02-11 15:40:00,25.47,25.5,25.31,25.31,177400.0,17.4061,17.4266,17.2967,17.2967,177400.0
2008-02-11 15:45:00,25.33,25.41,25.27,25.31,231200.0,17.3104,17.3651,17.2694,17.2967,231200.0
2008-02-11 15:50:00,25.31,25.36,25.29,25.34,253200.0,17.2967,17.3309,17.2831,17.3172,253200.0
2008-02-11 15:55:00,25.34,25.36,25.31,25.31,223400.0,17.3172,17.3309,17.2967,17.2967,223400.0
2008-02-12 09:30:00,24.96,26.5,24.95,25.65,234500.0,17.0575,18.11,17.0507,17.5291,234500.0
2008-02-12 09:35:00,25.66,25.68,25.29,25.42,132800.0,17.5359,17.5496,17.2831,17.3719,132800.0
2008-02-12 09:40:00,25.44,25.6,25.39,25.45,71400.0,17.3856,17.4949,17.3514,17.3924,71400.0
2008-02-12 09:45:00,25.44,25.64,25.41,25.55,87000.0,17.3856,17.5223,17.3651,17.4607,87000.0
2008-02-12 09:50:00,25.55,25.74,25.53,25.61,257500.0,17.4607,17.5906,17.4471,17.5018,257500.0
2008-02-12 09:55:00,25.6,25.71,25.59,25.71,45600.0,17.4949,17.5701,17.4881,17.5701,45600.0
2008-02-12 10:00:00,25.72,26.13,25.71,25.95,432900.0,17.5769,17.8571,17.5701,17.7341,432900.0
2008-02-12 10:05:00,25.96,26.06,25.88,25.94,62000.0,17.7409,17.8093,17.6863,17.7273,62000.0
2008-02-12 10:10:00,25.93,26.0,25.93,25.94,40700.0,17.7204,17.7683,17.7204,17.7273,40700.0
2008-02-12 10:15:00,25.93,26.13,25.93,26.08,143500.0,17.7204,17.8571,17.7204,17.8229,143500.0
2008-02-12 10:20:00,26.08,26.15,26.02,26.04,60700.0,17.8229,17.8708,17.7819,17.7956,60700.0
2008-02-12 10:25:00,26.04,26.05,25.96,25.99,362600.0,17.7956,17.8024,17.7409,17.7614,362600.0
2008-02-12 10:30:00,25.98,26.0,25.94,25.95,77800.0,17.7546,17.7683,17.7273,17.7341,77800.0
2008-02-12 10:35:00,25.94,25.94,25.86,25.89,60200.0,17.7273,17.7273,17.6726,17.6931,60200.0
2008-02-12 10:40:00,25.87,25.96,25.87,25.95,40500.0,17.6794,17.7409,17.6794,17.7341,40500.0
2008-02-12 10:45:00,25.95,25.96,25.93,25.95,75000.0,17.7341,17.7409,17.7204,17.7341,75000.0
2008-02-12 10:50:00,25.95,25.95,25.91,25.95,30600.0,17.7341,17.7341,17.7068,17.7341,30600.0
2008-02-12 10:55:00,25.94,25.96,25.92,25.95,52700.0,17.7273,17.7409,17.7136,17.7341,52700.0
2008-02-12 11:00:00,25.95,25.96,25.94,25.95,43900.0,17.7341,17.7409,17.7273,17.7341,43900.0
2008-02-12 11:05:00,25.95,25.96,25.94,25.96,66300.0,17.7341,17.7409,17.7273,17.7409,66300.0
2008-02-12 11:10:00,25.96,26.03,25.96,26.0,50100.0,17.7409,17.7888,17.7409,17.7683,50100.0
2008-02-12 11:15:00,26.01,26.02,26.0,26.01,14400.0,17.7751,17.7819,17.7683,17.7751,14400.0
2008-02-12 11:20:00,26.02,26.05,25.98,26.0,120800.0,17.7819,17.8024,17.7546,17.7683,120800.0
2008-02-12 11:25:00,26.0,26.05,25.99,25.99,49600.0,17.7683,17.8024,17.7614,17.7614,49600.0
2008-02-12 11:30:00,26.01,26.05,26.0,26.02,16800.0,17.7751,17.8024,17.7683,17.7819,16800.0
2008-02-12 11:35:00,26.02,26.06,26.02,26.06,41600.0,17.7819,17.8093,17.7819,17.8093,41600.0
2008-02-12 11:40:00,26.05,26.06,26.02,26.02,32800.0,17.8024,17.8093,17.7819,17.7819,32800.0
2008-02-12 11:45:00,26.02,26.02,25.97,25.99,73900.0,17.7819,17.7819,17.7478,17.7614,73900.0
2008-02-12 11:50:00,26.0,26.0,25.98,25.99,58900.0,17.7683,17.7683,17.7546,17.7614,58900.0
2008-02-12 11:55:00,25.99,25.99,25.98,25.98,30700.0,17.7614,17.7614,17.7546,17.7546,30700.0
2008-02-12 12:00:00,25.99,26.02,25.98,26.02,89400.0,17.7614,17.7819,17.7546,17.7819,89400.0
2008-02-12 12:05:00,26.01,26.02,25.98,26.02,77200.0,17.7751,17.7819,17.7546,17.7819,77200.0
2008-02-12 12:10:00,26.02,26.03,25.95,25.96,103300.0,17.7819,17.7888,17.7341,17.7409,103300.0
2008-02-12 12:15:00,25.97,26.01,25.96,26.01,42900.0,17.7478,17.7751,17.7409,17.7751,42900.0
2008-02-12 12:20:00,26.0,26.02,25.98,25.99,56200.0,17.7683,17.7819,17.7546,17.7614,56200.0
2008-02-12 12:25:00,25.99,26.01,25.94,25.98,93700.0,17.7614,17.7751,17.7273,17.7546,93700.0
2008-02-12 12:30:00,25.98,26.03,25.98,26.02,45900.0,17.7546,17.7888,17.7546,17.7819,45900.0
2008-02-12 12:35:00,26.02,26.02,25.99,26.01,37900.0,17.7819,17.7819,17.7614,17.7751,37900.0
2008-02-12 12:40:00,26.01,26.03,25.97,26.0,111000.0,17.7751,17.7888,17.7478,17.7683,111000.0
2008-02-12 12:45:00,26.0,26.07,25.96,26.01,113800.0,17.7683,17.8161,17.7409,17.7751,113800.0
2008-02-12 12:50:00,26.01,26.02,25.97,25.98,24800.0,17.7751,17.7819,17.7478,17.7546,24800.0
2008-02-12 12:55:00,25.98,25.99,25.97,25.99,20100.0,17.7546,17.7614,17.7478,17.7614,20100.0
2008-02-12 13:00:00,25.98,26.03,25.98,26.03,39400.0,17.7546,17.7888,17.7546,17.7888,39400.0
2008-02-12 13:05:00,26.03,26.04,26.0,26.04,64600.0,17.7888,17.7956,17.7683,17.7956,64600.0
2008-02-12 13:10:00,26.04,26.05,26.04,26.05,21300.0,17.7956,17.8024,17.7956,17.8024,21300.0
2008-02-12 13:15:00,26.05,26.06,26.04,26.06,35000.0,17.8024,17.8093,17.7956,17.8093,35000.0
2008-02-12 13:20:00,26.06,26.06,26.05,26.06,15700.0,17.8093,17.8093,17.8024,17.8093,15700.0
2008-02-12 13:25:00,26.06,26.1,26.05,26.08,87400.0,17.8093,17.8366,17.8024,17.8229,87400.0
2008-02-12 13:30:00,26.07,26.08,25.99,25.99,36400.0,17.8161,17.8229,17.7614,17.7614,36400.0
2008-02-12 13:35:00,26.0,26.07,25.99,26.07,135300.0,17.7683,17.8161,17.7614,17.8161,135300.0
2008-02-12 13:40:00,26.06,26.09,26.03,26.03,56200.0,17.8093,17.8298,17.7888,17.7888,56200.0
2008-02-12 13:45:00,26.03,26.05,25.99,26.02,116900.0,17.7888,17.8024,17.7614,17.7819,116900.0
2008-02-12 13:50:00,26.03,26.05,25.98,26.0,175100.0,17.7888,17.8024,17.7546,17.7683,175100.0
2008-02-12 13:55:00,25.99,26.01,25.99,26.0,71400.0,17.7614,17.7751,17.7614,17.7683,71400.0
2008-02-12 14:00:00,26.0,26.0,25.95,25.96,59500.0,17.7683,17.7683,17.7341,17.7409,59500.0
2008-02-12 14:05:00,25.95,25.96,25.95,25.96,19700.0,17.7341,17.7409,17.7341,17.7409,19700.0
2008-02-12 14:10:00,25.95,25.99,25.95,25.98,126000.0,17.7341,17.7614,17.7341,17.7546,126000.0
2008-02-12 14:15:00,25.98,25.99,25.91,25.94,69700.0,17.7546,17.7614,17.7068,17.7273,69700.0
2008-02-12 14:20:00,25.94,25.95,25.9,25.95,76700.0,17.7273,17.7341,17.6999,17.7341,76700.0
2008-02-12 14:25:00,25.95,25.95,25.93,25.94,40900.0,17.7341,17.7341,17.7204,17.7273,40900.0
2008-02-12 14:30:00,25.94,25.97,25.94,25.95,122300.0,17.7273,17.7478,17.7273,17.7341,122300.0
2008-02-12 14:35:00,25.95,25.96,25.94,25.96,41300.0,17.7341,17.7409,17.7273,17.7409,41300.0
2008-02-12 14:40:00,25.96,26.03,25.95,26.0,65000.0,17.7409,17.7888,17.7341,17.7683,65000.0
2008-02-12 14:45:00,26.0,26.06,25.98,26.06,143800.0,17.7683,17.8093,17.7546,17.8093,143800.0
2008-02-12 14:50:00,26.05,26.07,25.99,26.01,64900.0,17.8024,17.8161,17.7614,17.7751,64900.0
2008-02-12 14:55:00,26.01,26.07,25.98,26.06,93500.0,17.7751,17.8161,17.7546,17.8093,93500.0
2008-02-12 15:00:00,26.06,26.07,26.01,26.01,48300.0,17.8093,17.8161,17.7751,17.7751,48300.0
2008-02-12 15:05:00,26.02,26.02,25.97,25.99,58300.0,17.7819,17.7819,17.7478,17.7614,58300.0
2008-02-12 15:10:00,25.99,26.04,25.99,26.01,50200.0,17.7614,17.7956,17.7614,17.7751,50200.0
2008-02-12 15:15:00,26.01,26.04,25.99,26.02,71300.0,17.7751,17.7956,17.7614,17.7819,71300.0
2008-02-12 15:20:00,26.02,26.02,25.85,25.85,111300.0,17.7819,17.7819,17.6658,17.6658,111300.0
2008-02-12 15:25:00,25.84,25.84,25.78,25.79,138800.0,17.6589,17.6589,17.6179,17.6248,138800.0
2008-02-12 15:30:00,25.8,25.8,25.76,25.76,95000.0,17.6316,17.6316,17.6043,17.6043,95000.0
2008-02-12 15:35:00,25.75,25.77,25.69,25.77,128400.0,17.5974,17.6111,17.5564,17.6111,128400.0
2008-02-12 15:40:00,25.76,25.83,25.75,25.82,95700.0,17.6043,17.6521,17.5974,17.6453,95700.0
2008-02-12 15:45:00,25.81,25.88,25.79,25.87,118900.0,17.6384,17.6863,17.6248,17.6794,118900.0
2008-02-12 15:50:00,25.87,25.89,25.85,25.86,132500.0,17.6794,17.6931,17.6658,17.6726,132500.0
2008-02-12 15:55:00,25.87,26.01,25.84,25.96,212600.0,17.6794,17.7751,17.6589,17.7409,212600.0
2008-02-13 09:30:00,26.14,26.14,25.93,25.96,74800.0,17.864,17.864,17.7204,17.7409,74800.0
2008-02-13 09:35:00,25.96,25.98,25.8,25.82,53400.0,17.7409,17.7546,17.6316,17.6453,53400.0
2008-02-13 09:40:00,25.8,25.9,25.72,25.86,38800.0,17.6316,17.6999,17.5769,17.6726,38800.0
2008-02-13 09:45:00,25.88,25.88,25.8,25.84,20600.0,17.6863,17.6863,17.6316,17.6589,20600.0
2008-02-13 09:50:00,25.84,25.84,25.76,25.79,41100.0,17.6589,17.6589,17.6043,17.6248,41100.0
2008-02-13 09:55:00,25.77,25.88,25.76,25.87,50000.0,17.6111,17.6863,17.6043,17.6794,50000.0
2008-02-13 10:00:00,25.87,25.97,25.87,25.96,62400.0,17.6794,17.7478,17.6794,17.7409,62400.0
2008-02-13 10:05:00,25.96,26.0,25.94,26.0,51200.0,17.7409,17.7683,17.7273,17.7683,51200.0
2008-02-13 10:10:00,26.01,26.02,25.95,25.96,37300.0,17.7751,17.7819,17.7341,17.7409,37300.0
2008-02-13 10:15:00,25.96,25.97,25.82,25.83,31600.0,17.7409,17.7478,17.6453,17.6521,31600.0
2008-02-13 10:20:00,25.83,25.86,25.77,25.79,36900.0,17.6521,17.6726,17.6111,17.6248,36900.0
2008-02-13 10:25:00,25.8,25.82,25.76,25.77,31000.0,17.6316,17.6453,17.6043,17.6111,31000.0
2008-02-13 10:30:00,25.78,25.81,25.73,25.79,67500.0,17.6179,17.6384,17.5838,17.6248,67500.0
2008-02-13 10:35:00,25.8,25.8,25.74,25.77,48600.0,17.6316,17.6316,17.5906,17.6111,48600.0
2008-02-13 10:40:00,25.76,25.77,25.74,25.76,48800.0,17.6043,17.6111,17.5906,17.6043,48800.0
2008-02-13 10:45:00,25.77,25.81,25.75,25.77,40700.0,17.6111,17.6384,17.5974,17.6111,40700.0
2008-02-13 10:50:00,25.77,25.8,25.75,25.76,15600.0,17.6111,17.6316,17.5974,17.6043,15600.0
2008-02-13 10:55:00,25.77,25.83,25.74,25.78,30300.0,17.6111,17.6521,17.5906,17.6179,30300.0
2008-02-13 11:00:00,25.77,25.78,25.74,25.74,36300.0,17.6111,17.6179,17.5906,17.5906,36300.0
2008-02-13 11:05:00,25.75,25.79,25.74,25.78,23900.0,17.5974,17.6248,17.5906,17.6179,23900.0
2008-02-13 11:10:00,25.79,25.79,25.74,25.75,13600.0,17.6248,17.6248,17.5906,17.5974,13600.0
2008-02-13 11:15:00,25.75,25.77,25.74,25.75,18900.0,17.5974,17.6111,17.5906,17.5974,18900.0
2008-02-13 11:20:00,25.74,25.77,25.74,25.76,35800.0,17.5906,17.6111,17.5906,17.6043,35800.0
2008-02-13 11:25:00,25.76,25.87,25.76,25.87,25800.0,17.6043,17.6794,17.6043,17.6794,25800.0
2008-02-13 11:30:00,25.88,25.89,25.84,25.86,44200.0,17.6863,17.6931,17.6589,17.6726,44200.0
2008-02-13 11:35:00,25.85,25.89,25.83,25.89,31900.0,17.6658,17.6931,17.6521,17.6931,31900.0
2008-02-13 11:40:00,25.89,25.93,25.88,25.91,28800.0,17.6931,17.7204,17.6863,17.7068,28800.0
2008-02-13 11:45:00,25.91,25.97,25.9,25.93,113800.0,17.7068,17.7478,17.6999,17.7204,113800.0
2008-02-13 11:50:00,25.93,25.94,25.86,25.86,56200.0,17.7204,17.7273,17.6726,17.6726,56200.0
2008-02-13 11:55:00,25.86,25.9,25.84,25.86,22300.0,17.6726,17.6999,17.6589,17.6726,22300.0
2008-02-13 12:00:00,25.85,25.88,25.85,25.87,16700.0,17.6658,17.6863,17.6658,17.6794,16700.0
2008-02-13 12:05:00,25.88,25.88,25.83,25.85,17000.0,17.6863,17.6863,17.6521,17.6658,17000.0
2008-02-13 12:10:00,25.87,25.9,25.84,25.85,25100.0,17.6794,17.6999,17.6589,17.6658,25100.0
2008-02-13 12:15:00,25.86,25.86,25.8,25.82,13900.0,17.6726,17.6726,17.6316,17.6453,13900.0
2008-02-13 12:20:00,25.84,25.84,25.76,25.78,15700.0,17.6589,17.6589,17.6043,17.6179,15700.0
2008-02-13 12:25:00,25.79,25.79,25.72,25.75,24700.0,17.6248,17.6248,17.5769,17.5974,24700.0
2008-02-13 12:30:00,25.75,25.76,25.74,25.76,12800.0,17.5974,17.6043,17.5906,17.6043,12800.0
2008-02-13 12:35:00,25.76,25.79,25.75,25.79,20400.0,17.6043,17.6248,17.5974,17.6248,20400.0
2008-02-13 12:40:00,25.78,25.79,25.75,25.76,10600.0,17.6179,17.6248,17.5974,17.6043,10600.0
2008-02-13 12:45:00,25.76,25.79,25.75,25.79,29400.0,17.6043,17.6248,17.5974,17.6248,29400.0
2008-02-13 12:50:00,25.8,25.81,25.79,25.8,19800.0,17.6316,17.6384,17.6248,17.6316,19800.0
2008-02-13 12:55:00,25.81,25.82,25.78,25.8,25400.0,17.6384,17.6453,17.6179,17.6316,25400.0
2008-02-13 13:00:00,25.8,25.87,25.8,25.86,40400.0,17.6316,17.6794,17.6316,17.6726,40400.0
2008-02-13 13:05:00,25.87,25.92,25.86,25.9,26300.0,17.6794,17.7136,17.6726,17.6999,26300.0
2008-02-13 13:10:00,25.89,25.92,25.87,25.89,24400.0,17.6931,17.7136,17.6794,17.6931,24400.0
2008-02-13 13:15:00,25.9,25.95,25.89,25.94,17900.0,17.6999,17.7341,17.6931,17.7273,17900.0
2008-02-13 13:20:00,25.94,25.96,25.9,25.9,45100.0,17.7273,17.7409,17.6999,17.6999,45100.0
2008-02-13 13:25:00,25.9,25.91,25.86,25.88,16800.0,17.6999,17.7068,17.6726,17.6863,16800.0
2008-02-13 13:30:00,25.88,25.93,25.87,25.93,16700.0,17.6863,17.7204,17.6794,17.7204,16700.0
2008-02-13 13:35:00,25.93,25.95,25.92,25.95,17900.0,17.7204,17.7341,17.7136,17.7341,17900.0
2008-02-13 13:40:00,25.95,25.96,25.94,25.95,28500.0,17.7341,17.7409,17.7273,17.7341,28500.0
2008-02-13 13:45:00,25.94,25.96,25.94,25.94,23500.0,17.7273,17.7409,17.7273,17.7273,23500.0
2008-02-13 13:50:00,25.94,25.95,25.92,25.92,11900.0,17.7273,17.7341,17.7136,17.7136,11900.0
2008-02-13 13:55:00,25.92,25.92,25.86,25.87,32100.0,17.7136,17.7136,17.6726,17.6794,32100.0
2008-02-13 14:00:00,25.87,25.88,25.82,25.82,18900.0,17.6794,17.6863,17.6453,17.6453,18900.0
2008-02-13 14:05:00,25.83,25.85,25.76,25.76,32300.0,17.6521,17.6658,17.6043,17.6043,32300.0
2008-02-13 14:10:00,25.77,25.77,25.72,25.74,111100.0,17.6111,17.6111,17.5769,17.5906,111100.0
2008-02-13 14:15:00,25.75,25.77,25.73,25.76,32700.0,17.5974,17.6111,17.5838,17.6043,32700.0
2008-02-13 14:20:00,25.76,25.76,25.73,25.76,20900.0,17.6043,17.6043,17.5838,17.6043,20900.0
2008-02-13 14:25:00,25.76,25.76,25.69,25.76,31300.0,17.6043,17.6043,17.5564,17.6043,31300.0
2008-02-13 14:30:00,25.76,25.76,25.72,25.76,35400.0,17.6043,17.6043,17.5769,17.6043,35400.0
2008-02-13 14:35:00,25.76,25.78,25.76,25.77,19500.0,17.6043,17.6179,17.6043,17.6111,19500.0
2008-02-13 14:40:00,25.78,25.79,25.75,25.75,19800.0,17.6179,17.6248,17.5974,17.5974,19800.0
2008-02-13 14:45:00,25.76,25.77,25.74,25.74,33000.0,17.6043,17.6111,17.5906,17.5906,33000.0
2008-02-13 14:50:00,25.74,25.8,25.73,25.8,55000.0,17.5906,17.6316,17.5838,17.6316,55000.0
2008-02-13 14:55:00,25.8,25.81,25.77,25.79,33400.0,17.6316,17.6384,17.6111,17.6248,33400.0
2008-02-13 15:00:00,25.79,25.87,25.77,25.82,64900.0,17.6248,17.6794,17.6111,17.6453,64900.0
2008-02-13 15:05:00,25.82,25.85,25.79,25.82,70600.0,17.6453,17.6658,17.6248,17.6453,70600.0
2008-02-13 15:10:00,25.81,25.86,25.79,25.84,66100.0,17.6384,17.6726,17.6248,17.6589,66100.0
2008-02-13 15:15:00,25.84,25.86,25.84,25.84,24900.0,17.6589,17.6726,17.6589,17.6589,24900.0
2008-02-13 15:20:00,25.84,25.93,25.84,25.92,49600.0,17.6589,17.7204,17.6589,17.7136,49600.0
2008-02-13 15:25:00,25.91,25.93,25.91,25.92,23800.0,17.7068,17.7204,17.7068,17.7136,23800.0
2008-02-13 15:30:00,25.92,25.92,25.88,25.9,76500.0,17.7136,17.7136,17.6863,17.6999,76500.0
2008-02-13 15:35:00,25.91,25.97,25.88,25.97,76300.0,17.7068,17.7478,17.6863,17.7478,76300.0
2008-02-13 15:40:00,25.97,26.0,25.94,25.95,129200.0,17.7478,17.7683,17.7273,17.7341,129200.0
2008-02-13 15:45:00,25.95,25.97,25.9,25.94,118100.0,17.7341,17.7478,17.6999,17.7273,118100.0
2008-02-13 15:50:00,25.93,25.95,25.91,25.93,122700.0,17.7204,17.7341,17.7068,17.7204,122700.0
2008-02-13 15:55:00,25.93,25.95,25.82,25.87,178300.0,17.7204,17.7341,17.6453,17.6794,178300.0
2008-02-14 09:30:00,25.84,25.99,25.71,25.88,75400.0,17.6589,17.7614,17.5701,17.6863,75400.0
2008-02-14 09:35:00,25.88,25.88,25.73,25.73,28000.0,17.6863,17.6863,17.5838,17.5838,28000.0
2008-02-14 09:40:00,25.74,25.75,25.66,25.66,48000.0,17.5906,17.5974,17.5359,17.5359,48000.0
2008-02-14 09:45:00,25.66,25.72,25.5,25.71,77400.0,17.5359,17.5769,17.4266,17.5701,77400.0
2008-02-14 09:50:00,25.71,25.75,25.61,25.7,45500.0,17.5701,17.5974,17.5018,17.5633,45500.0
2008-02-14 09:55:00,25.7,25.75,25.68,25.71,76300.0,17.5633,17.5974,17.5496,17.5701,76300.0
2008-02-14 10:00:00,25.69,25.8,25.65,25.7,52700.0,17.5564,17.6316,17.5291,17.5633,52700.0
2008-02-14 10:05:00,25.69,25.78,25.69,25.74,93000.0,17.5564,17.6179,17.5564,17.5906,93000.0
2008-02-14 10:10:00,25.75,25.86,25.71,25.85,60900.0,17.5974,17.6726,17.5701,17.6658,60900.0
2008-02-14 10:15:00,25.85,25.99,25.84,25.99,29900.0,17.6658,17.7614,17.6589,17.7614,29900.0
2008-02-14 10:20:00,25.99,26.08,25.97,26.08,94700.0,17.7614,17.8229,17.7478,17.8229,94700.0
2008-02-14 10:25:00,26.07,26.08,25.95,25.95,89800.0,17.8161,17.8229,17.7341,17.7341,89800.0
2008-02-14 10:30:00,25.95,26.02,25.93,25.98,37500.0,17.7341,17.7819,17.7204,17.7546,37500.0
2008-02-14 10:35:00,25.99,26.02,25.98,26.01,19800.0,17.7614,17.7819,17.7546,17.7751,19800.0
2008-02-14 10:40:00,26.02,26.04,25.91,25.93,21900.0,17.7819,17.7956,17.7068,17.7204,21900.0
2008-02-14 10:45:00,25.91,25.94,25.9,25.93,11500.0,17.7068,17.7273,17.6999,17.7204,11500.0
2008-02-14 10:50:00,25.94,25.95,25.85,25.87,19800.0,17.7273,17.7341,17.6658,17.6794,19800.0
2008-02-14 10:55:00,25.87,25.9,25.78,25.81,16400.0,17.6794,17.6999,17.6179,17.6384,16400.0
2008-02-14 11:00:00,25.78,25.83,25.75,25.78,25700.0,17.6179,17.6521,17.5974,17.6179,25700.0
2008-02-14 11:05:00,25.78,25.82,25.76,25.77,29100.0,17.6179,17.6453,17.6043,17.6111,29100.0
2008-02-14 11:10:00,25.78,25.78,25.7,25.72,36200.0,17.6179,17.6179,17.5633,17.5769,36200.0
2008-02-14 11:15:00,25.71,25.72,25.65,25.68,48600.0,17.5701,17.5769,17.5291,17.5496,48600.0
2008-02-14 11:20:00,25.68,25.72,25.65,25.7,27500.0,17.5496,17.5769,17.5291,17.5633,27500.0
2008-02-14 11:25:00,25.7,25.72,25.66,25.68,27400.0,17.5633,17.5769,17.5359,17.5496,27400.0
2008-02-14 11:30:00,25.68,25.71,25.67,25.68,9100.0,17.5496,17.5701,17.5428,17.5496,9100.0
2008-02-14 11:35:00,25.68,25.72,25.67,25.69,13300.0,17.5496,17.5769,17.5428,17.5564,13300.0
2008-02-14 11:40:00,25.69,25.69,25.61,25.61,35600.0,17.5564,17.5564,17.5018,17.5018,35600.0
2008-02-14 11:45:00,25.61,25.63,25.58,25.6,24600.0,17.5018,17.5154,17.4813,17.4949,24600.0
2008-02-14 11:50:00,25.6,25.72,25.6,25.72,14400.0,17.4949,17.5769,17.4949,17.5769,14400.0
2008-02-14 11:55:00,25.73,25.76,25.73,25.74,19800.0,17.5838,17.6043,17.5838,17.5906,19800.0
2008-02-14 12:00:00,25.74,25.75,25.7,25.73,44400.0,17.5906,17.5974,17.5633,17.5838,44400.0
2008-02-14 12:05:00,25.73,25.8,25.72,25.77,30500.0,17.5838,17.6316,17.5769,17.6111,30500.0
2008-02-14 12:10:00,25.77,25.82,25.74,25.82,30400.0,17.6111,17.6453,17.5906,17.6453,30400.0
2008-02-14 12:15:00,25.81,25.86,25.8,25.84,21000.0,17.6384,17.6726,17.6316,17.6589,21000.0
2008-02-14 12:20:00,25.85,25.87,25.83,25.85,23000.0,17.6658,17.6794,17.6521,17.6658,23000.0
2008-02-14 12:25:00,25.85,25.91,25.84,25.9,12200.0,17.6658,17.7068,17.6589,17.6999,12200.0
2008-02-14 12:30:00,25.9,25.91,25.89,25.89,18300.0,17.6999,17.7068,17.6931,17.6931,18300.0
2008-02-14 12:35:00,25.89,25.9,25.88,25.9,19800.0,17.6931,17.6999,17.6863,17.6999,19800.0
2008-02-14 12:40:00,25.9,25.92,25.84,25.84,33900.0,17.6999,17.7136,17.6589,17.6589,33900.0
2008-02-14 12:45:00,25.85,25.88,25.84,25.88,19400.0,17.6658,17.6863,17.6589,17.6863,19400.0
2008-02-14 12:50:00,25.87,25.93,25.87,25.92,50800.0,17.6794,17.7204,17.6794,17.7136,50800.0
2008-02-14 12:55:00,25.92,25.93,25.81,25.84,25900.0,17.7136,17.7204,17.6384,17.6589,25900.0
2008-02-14 13:00:00,25.84,25.84,25.8,25.82,12800.0,17.6589,17.6589,17.6316,17.6453,12800.0
2008-02-14 13:05:00,25.81,25.81,25.72,25.75,25500.0,17.6384,17.6384,17.5769,17.5974,25500.0
2008-02-14 13:10:00,25.75,25.78,25.72,25.72,13300.0,17.5974,17.6179,17.5769,17.5769,13300.0
2008-02-14 13:15:00,25.72,25.79,25.72,25.79,10400.0,17.5769,17.6248,17.5769,17.6248,10400.0
2008-02-14 13:20:00,25.79,25.8,25.77,25.8,12000.0,17.6248,17.6316,17.6111,17.6316,12000.0
2008-02-14 13:25:00,25.8,25.8,25.79,25.79,8000.0,17.6316,17.6316,17.6248,17.6248,8000.0
2008-02-14 13:30:00,25.8,25.85,25.8,25.84,18900.0,17.6316,17.6658,17.6316,17.6589,18900.0
2008-02-14 13:35:00,25.84,25.86,25.84,25.86,19200.0,17.6589,17.6726,17.6589,17.6726,19200.0
2008-02-14 13:40:00,25.86,25.86,25.84,25.85,25400.0,17.6726,17.6726,17.6589,17.6658,25400.0
2008-02-14 13:45:00,25.84,25.86,25.84,25.85,9900.0,17.6589,17.6726,17.6589,17.6658,9900.0
2008-02-14 13:50:00,25.84,25.87,25.81,25.81,25800.0,17.6589,17.6794,17.6384,17.6384,25800.0
2008-02-14 13:55:00,25.82,25.83,25.79,25.79,59300.0,17.6453,17.6521,17.6248,17.6248,59300.0
2008-02-14 14:00:00,25.8,25.81,25.76,25.78,35500.0,17.6316,17.6384,17.6043,17.6179,35500.0
2008-02-14 14:05:00,25.77,25.81,25.77,25.8,17800.0,17.6111,17.6384,17.6111,17.6316,17800.0
2008-02-14 14:10:00,25.79,25.79,25.74,25.74,14800.0,17.6248,17.6248,17.5906,17.5906,14800.0
2008-02-14 14:15:00,25.75,25.78,25.74,25.78,14000.0,17.5974,17.6179,17.5906,17.6179,14000.0
2008-02-14 14:20:00,25.78,25.82,25.78,25.82,19900.0,17.6179,17.6453,17.6179,17.6453,19900.0
2008-02-14 14:25:00,25.81,25.81,25.72,25.74,26600.0,17.6384,17.6384,17.5769,17.5906,26600.0
2008-02-14 14:30:00,25.74,25.76,25.73,25.74,11800.0,17.5906,17.6043,17.5838,17.5906,11800.0
2008-02-14 14:35:00,25.74,25.76,25.72,25.75,15100.0,17.5906,17.6043,17.5769,17.5974,15100.0
2008-02-14 14:40:00,25.74,25.75,25.7,25.71,8900.0,17.5906,17.5974,17.5633,17.5701,8900.0
2008-02-14 14:45:00,25.71,25.72,25.56,25.62,37400.0,17.5701,17.5769,17.4676,17.5086,37400.0
2008-02-14 14:50:00,25.61,25.69,25.61,25.67,20800.0,17.5018,17.5564,17.5018,17.5428,20800.0
2008-02-14 14:55:00,25.67,25.75,25.66,25.74,27100.0,17.5428,17.5974,17.5359,17.5906,27100.0
2008-02-14 15:00:00,25.74,25.77,25.74,25.75,38900.0,17.5906,17.6111,17.5906,17.5974,38900.0
2008-02-14 15:05:00,25.74,25.76,25.7,25.73,59200.0,17.5906,17.6043,17.5633,17.5838,59200.0
2008-02-14 15:10:00,25.73,25.8,25.73,25.8,23500.0,17.5838,17.6316,17.5838,17.6316,23500.0
2008-02-14 15:15:00,25.8,25.85,25.79,25.85,35200.0,17.6316,17.6658,17.6248,17.6658,35200.0
2008-02-14 15:20:00,25.85,25.88,25.85,25.88,59300.0,17.6658,17.6863,17.6658,17.6863,59300.0
2008-02-14 15:25:00,25.87,25.87,25.84,25.86,35400.0,17.6794,17.6794,17.6589,17.6726,35400.0
2008-02-14 15:30:00,25.85,25.88,25.85,25.85,55100.0,17.6658,17.6863,17.6658,17.6658,55100.0
2008-02-14 15:35:00,25.85,25.85,25.79,25.81,61600.0,17.6658,17.6658,17.6248,17.6384,61600.0
2008-02-14 15:40:00,25.8,25.81,25.74,25.76,64900.0,17.6316,17.6384,17.5906,17.6043,64900.0
2008-02-14 15:45:00,25.76,25.76,25.69,25.74,83500.0,17.6043,17.6043,17.5564,17.5906,83500.0
2008-02-14 15:50:00,25.73,25.75,25.64,25.64,81000.0,17.5838,17.5974,17.5223,17.5223,81000.0
2008-02-14 15:55:00,25.63,25.69,25.62,25.65,153900.0,17.5154,17.5564,17.5086,17.5291,153900.0
2008-02-15 09:30:00,25.53,25.75,25.51,25.75,391200.0,17.4471,17.5974,17.4334,17.5974,391200.0
2008-02-15 09:35:00,25.77,25.8,25.6,25.6,28200.0,17.6111,17.6316,17.4949,17.4949,28200.0
2008-02-15 09:40:00,25.6,25.63,25.53,25.55,29600.0,17.4949,17.5154,17.4471,17.4607,29600.0
2008-02-15 09:45:00,25.56,25.67,25.55,25.66,66600.0,17.4676,17.5428,17.4607,17.5359,66600.0
2008-02-15 09:50:00,25.67,25.67,25.55,25.59,38200.0,17.5428,17.5428,17.4607,17.4881,38200.0
2008-02-15 09:55:00,25.59,25.59,25.5,25.53,36800.0,17.4881,17.4881,17.4266,17.4471,36800.0
2008-02-15 10:00:00,25.53,25.57,25.49,25.5,38400.0,17.4471,17.4744,17.4197,17.4266,38400.0
2008-02-15 10:05:00,25.51,25.6,25.45,25.59,40400.0,17.4334,17.4949,17.3924,17.4881,40400.0
2008-02-15 10:10:00,25.6,25.71,25.59,25.69,48800.0,17.4949,17.5701,17.4881,17.5564,48800.0
2008-02-15 10:15:00,25.69,25.69,25.56,25.6,37300.0,17.5564,17.5564,17.4676,17.4949,37300.0
2008-02-15 10:20:00,25.6,25.61,25.58,25.58,23200.0,17.4949,17.5018,17.4813,17.4813,23200.0
2008-02-15 10:25:00,25.58,25.69,25.58,25.69,45900.0,17.4813,17.5564,17.4813,17.5564,45900.0
2008-02-15 10:30:00,25.68,25.76,25.67,25.71,72500.0,17.5496,17.6043,17.5428,17.5701,72500.0
2008-02-15 10:35:00,25.71,25.72,25.65,25.66,22200.0,17.5701,17.5769,17.5291,17.5359,22200.0
2008-02-15 10:40:00,25.65,25.65,25.59,25.59,24100.0,17.5291,17.5291,17.4881,17.4881,24100.0
2008-02-15 10:45:00,25.59,25.65,25.57,25.65,22800.0,17.4881,17.5291,17.4744,17.5291,22800.0
2008-02-15 10:50:00,25.65,25.69,25.65,25.66,32100.0,17.5291,17.5564,17.5291,17.5359,32100.0
2008-02-15 10:55:00,25.66,25.7,25.65,25.68,52000.0,17.5359,17.5633,17.5291,17.5496,52000.0
2008-02-15 11:00:00,25.67,25.68,25.62,25.65,22300.0,17.5428,17.5496,17.5086,17.5291,22300.0
2008-02-15 11:05:00,25.66,25.7,25.64,25.7,38200.0,17.5359,17.5633,17.5223,17.5633,38200.0
2008-02-15 11:10:00,25.69,25.7,25.67,25.7,40100.0,17.5564,17.5633,17.5428,17.5633,40100.0
2008-02-15 11:15:00,25.7,25.71,25.65,25.66,16100.0,17.5633,17.5701,17.5291,17.5359,16100.0
2008-02-15 11:20:00,25.66,25.69,25.63,25.69,89200.0,17.5359,17.5564,17.5154,17.5564,89200.0
2008-02-15 11:25:00,25.69,25.69,25.65,25.66,11300.0,17.5564,17.5564,17.5291,17.5359,11300.0
2008-02-15 11:30:00,25.66,25.66,25.63,25.64,14900.0,17.5359,17.5359,17.5154,17.5223,14900.0
2008-02-15 11:35:00,25.64,25.66,25.62,25.62,28700.0,17.5223,17.5359,17.5086,17.5086,28700.0
2008-02-15 11:40:00,25.62,25.68,25.62,25.68,40600.0,17.5086,17.5496,17.5086,17.5496,40600.0
2008-02-15 11:45:00,25.69,25.72,25.68,25.69,27600.0,17.5564,17.5769,17.5496,17.5564,27600.0
2008-02-15 11:50:00,25.7,25.72,25.69,25.71,44300.0,17.5633,17.5769,17.5564,17.5701,44300.0
2008-02-15 11:55:00,25.71,25.74,25.71,25.74,45700.0,17.5701,17.5906,17.5701,17.5906,45700.0
2008-02-15 12:00:00,25.74,25.89,25.74,25.86,59800.0,17.5906,17.6931,17.5906,17.6726,59800.0
2008-02-15 12:05:00,25.86,25.88,25.84,25.85,30200.0,17.6726,17.6863,17.6589,17.6658,30200.0
2008-02-15 12:10:00,25.85,25.85,25.8,25.8,15000.0,17.6658,17.6658,17.6316,17.6316,15000.0
2008-02-15 12:15:00,25.81,25.82,25.78,25.79,14400.0,17.6384,17.6453,17.6179,17.6248,14400.0
2008-02-15 12:20:00,25.8,25.83,25.72,25.75,29400.0,17.6316,17.6521,17.5769,17.5974,29400.0
2008-02-15 12:25:00,25.75,25.79,25.73,25.79,26100.0,17.5974,17.6248,17.5838,17.6248,26100.0
2008-02-15 12:30:00,25.78,25.78,25.68,25.7,31100.0,17.6179,17.6179,17.5496,17.5633,31100.0
2008-02-15 12:35:00,25.71,25.76,25.7,25.74,17200.0,17.5701,17.6043,17.5633,17.5906,17200.0
2008-02-15 12:40:00,25.73,25.75,25.69,25.69,10700.0,17.5838,17.5974,17.5564,17.5564,10700.0
2008-02-15 12:45:00,25.69,25.73,25.69,25.73,11300.0,17.5564,17.5838,17.5564,17.5838,11300.0
2008-02-15 12:50:00,25.72,25.75,25.72,25.74,13200.0,17.5769,17.5974,17.5769,17.5906,13200.0
2008-02-15 12:55:00,25.74,25.75,25.68,25.68,12500.0,17.5906,17.5974,17.5496,17.5496,12500.0
2008-02-15 13:00:00,25.68,25.69,25.67,25.69,12600.0,17.5496,17.5564,17.5428,17.5564,12600.0
2008-02-15 13:05:00,25.68,25.71,25.66,25.7,17000.0,17.5496,17.5701,17.5359,17.5633,17000.0
2008-02-15 13:10:00,25.69,25.75,25.69,25.73,16000.0,17.5564,17.5974,17.5564,17.5838,16000.0
2008-02-15 13:15:00,25.73,25.75,25.72,25.72,10600.0,17.5838,17.5974,17.5769,17.5769,10600.0
2008-02-15 13:20:00,25.72,25.76,25.71,25.72,8900.0,17.5769,17.6043,17.5701,17.5769,8900.0
2008-02-15 13:25:00,25.72,25.75,25.72,25.74,9600.0,17.5769,17.5974,17.5769,17.5906,9600.0
2008-02-15 13:30:00,25.75,25.75,25.67,25.67,20900.0,17.5974,17.5974,17.5428,17.5428,20900.0
2008-02-15 13:35:00,25.67,25.72,25.66,25.68,84500.0,17.5428,17.5769,17.5359,17.5496,84500.0
2008-02-15 13:40:00,25.66,25.71,25.66,25.71,36500.0,17.5359,17.5701,17.5359,17.5701,36500.0
2008-02-15 13:45:00,25.71,25.74,25.67,25.73,48000.0,17.5701,17.5906,17.5428,17.5838,48000.0
2008-02-15 13:50:00,25.72,25.81,25.72,25.81,51100.0,17.5769,17.6384,17.5769,17.6384,51100.0
2008-02-15 13:55:00,25.8,25.85,25.8,25.85,21500.0,17.6316,17.6658,17.6316,17.6658,21500.0
2008-02-15 14:00:00,25.84,25.87,25.84,25.87,30900.0,17.6589,17.6794,17.6589,17.6794,30900.0
2008-02-15 14:05:00,25.87,25.87,25.82,25.84,18900.0,17.6794,17.6794,17.6453,17.6589,18900.0
2008-02-15 14:10:00,25.84,25.85,25.84,25.85,14300.0,17.6589,17.6658,17.6589,17.6658,14300.0
2008-02-15 14:15:00,25.85,25.85,25.77,25.8,35200.0,17.6658,17.6658,17.6111,17.6316,35200.0
2008-02-15 14:20:00,25.79,25.81,25.78,25.79,12200.0,17.6248,17.6384,17.6179,17.6248,12200.0
2008-02-15 14:25:00,25.79,25.84,25.79,25.84,19500.0,17.6248,17.6589,17.6248,17.6589,19500.0
2008-02-15 14:30:00,25.85,25.94,25.84,25.89,39700.0,17.6658,17.7273,17.6589,17.6931,39700.0
2008-02-15 14:35:00,25.89,25.9,25.84,25.89,39600.0,17.6931,17.6999,17.6589,17.6931,39600.0
2008-02-15 14:40:00,25.9,25.91,25.89,25.9,25300.0,17.6999,17.7068,17.6931,17.6999,25300.0
2008-02-15 14:45:00,25.9,25.95,25.89,25.95,36000.0,17.6999,17.7341,17.6931,17.7341,36000.0
2008-02-15 14:50:00,25.94,25.95,25.9,25.95,65400.0,17.7273,17.7341,17.6999,17.7341,65400.0
2008-02-15 14:55:00,25.94,25.97,25.91,25.97,33100.0,17.7273,17.7478,17.7068,17.7478,33100.0
2008-02-15 15:00:00,25.95,26.0,25.93,25.94,52600.0,17.7341,17.7683,17.7204,17.7273,52600.0
2008-02-15 15:05:00,25.94,25.99,25.9,25.98,56800.0,17.7273,17.7614,17.6999,17.7546,56800.0
2008-02-15 15:10:00,25.98,26.02,25.94,25.95,61800.0,17.7546,17.7819,17.7273,17.7341,61800.0
2008-02-15 15:15:00,25.95,25.97,25.92,25.92,79500.0,17.7341,17.7478,17.7136,17.7136,79500.0
2008-02-15 15:20:00,25.92,25.94,25.88,25.94,88100.0,17.7136,17.7273,17.6863,17.7273,88100.0
2008-02-15 15:25:00,25.94,25.95,25.85,25.86,53700.0,17.7273,17.7341,17.6658,17.6726,53700.0
2008-02-15 15:30:00,25.86,25.86,25.85,25.86,54200.0,17.6726,17.6726,17.6658,17.6726,54200.0
2008-02-15 15:35:00,25.85,25.86,25.81,25.86,73800.0,17.6658,17.6726,17.6384,17.6726,73800.0
2008-02-15 15:40:00,25.85,25.86,25.81,25.81,56400.0,17.6658,17.6726,17.6384,17.6384,56400.0
2008-02-15 15:45:00,25.81,25.87,25.81,25.85,131700.0,17.6384,17.6794,17.6384,17.6658,131700.0
2008-02-15 15:50:00,25.85,25.86,25.83,25.83,82300.0,17.6658,17.6726,17.6521,17.6521,82300.0
2008-02-15 15:55:00,25.82,25.86,25.81,25.83,102000.0,17.6453,17.6726,17.6384,17.6521,102000.0
2008-02-19 09:30:00,26.12,26.25,26.1,26.1,45800.0,17.8503,17.9391,17.8366,17.8366,45800.0
2008-02-19 09:35:00,26.07,26.1,25.92,25.92,22000.0,17.8161,17.8366,17.7136,17.7136,22000.0
2008-02-19 09:40:00,25.92,25.95,25.84,25.92,29900.0,17.7136,17.7341,17.6589,17.7136,29900.0
2008-02-19 09:45:00,25.95,25.96,25.92,25.93,14000.0,17.7341,17.7409,17.7136,17.7204,14000.0
2008-02-19 09:50:00,25.94,25.97,25.9,25.97,13600.0,17.7273,17.7478,17.6999,17.7478,13600.0
2008-02-19 09:55:00,25.99,25.99,25.7,25.72,42400.0,17.7614,17.7614,17.5633,17.5769,42400.0
2008-02-19 10:00:00,25.71,25.77,25.68,25.75,38200.0,17.5701,17.6111,17.5496,17.5974,38200.0
2008-02-19 10:05:00,25.75,25.77,25.72,25.76,25900.0,17.5974,17.6111,17.5769,17.6043,25900.0
2008-02-19 10:10:00,25.75,25.78,25.71,25.77,15700.0,17.5974,17.6179,17.5701,17.6111,15700.0
2008-02-19 10:15:00,25.77,25.84,25.77,25.82,24700.0,17.6111,17.6589,17.6111,17.6453,24700.0
2008-02-19 10:20:00,25.82,25.83,25.8,25.82,25400.0,17.6453,17.6521,17.6316,17.6453,25400.0
2008-02-19 10:25:00,25.81,25.82,25.76,25.77,32300.0,17.6384,17.6453,17.6043,17.6111,32300.0
2008-02-19 10:30:00,25.78,25.78,25.68,25.7,26500.0,17.6179,17.6179,17.5496,17.5633,26500.0
2008-02-19 10:35:00,25.7,25.71,25.64,25.66,24200.0,17.5633,17.5701,17.5223,17.5359,24200.0
2008-02-19 10:40:00,25.68,25.71,25.65,25.65,23000.0,17.5496,17.5701,17.5291,17.5291,23000.0
2008-02-19 10:45:00,25.66,25.66,25.56,25.58,47000.0,17.5359,17.5359,17.4676,17.4813,47000.0
2008-02-19 10:50:00,25.58,25.6,25.54,25.56,28500.0,17.4813,17.4949,17.4539,17.4676,28500.0
2008-02-19 10:55:00,25.56,25.58,25.56,25.57,23000.0,17.4676,17.4813,17.4676,17.4744,23000.0
2008-02-19 11:00:00,25.58,25.6,25.53,25.54,33800.0,17.4813,17.4949,17.4471,17.4539,33800.0
2008-02-19 11:05:00,25.54,25.55,25.45,25.45,49400.0,17.4539,17.4607,17.3924,17.3924,49400.0
2008-02-19 11:10:00,25.45,25.45,25.39,25.4,36300.0,17.3924,17.3924,17.3514,17.3582,36300.0
2008-02-19 11:15:00,25.4,25.41,25.38,25.38,22200.0,17.3582,17.3651,17.3446,17.3446,22200.0
2008-02-19 11:20:00,25.38,25.51,25.35,25.51,26300.0,17.3446,17.4334,17.3241,17.4334,26300.0
2008-02-19 11:25:00,25.51,25.53,25.49,25.52,18300.0,17.4334,17.4471,17.4197,17.4402,18300.0
2008-02-19 11:30:00,25.52,25.57,25.52,25.57,29400.0,17.4402,17.4744,17.4402,17.4744,29400.0
2008-02-19 11:35:00,25.57,25.61,25.56,25.6,15100.0,17.4744,17.5018,17.4676,17.4949,15100.0
2008-02-19 11:40:00,25.59,25.63,25.59,25.63,10700.0,17.4881,17.5154,17.4881,17.5154,10700.0
2008-02-19 11:45:00,25.64,25.64,25.63,25.63,16900.0,17.5223,17.5223,17.5154,17.5154,16900.0
2008-02-19 11:50:00,25.63,25.7,25.62,25.69,29400.0,17.5154,17.5633,17.5086,17.5564,29400.0
2008-02-19 11:55:00,25.69,25.72,25.69,25.72,16400.0,17.5564,17.5769,17.5564,17.5769,16400.0
2008-02-19 12:00:00,25.72,25.72,25.65,25.68,28400.0,17.5769,17.5769,17.5291,17.5496,28400.0
2008-02-19 12:05:00,25.68,25.73,25.66,25.73,17400.0,17.5496,17.5838,17.5359,17.5838,17400.0
2008-02-19 12:10:00,25.73,25.73,25.71,25.72,12200.0,17.5838,17.5838,17.5701,17.5769,12200.0
2008-02-19 12:15:00,25.72,25.76,25.68,25.75,19300.0,17.5769,17.6043,17.5496,17.5974,19300.0
2008-02-19 12:20:00,25.75,25.76,25.74,25.75,16000.0,17.5974,17.6043,17.5906,17.5974,16000.0
2008-02-19 12:25:00,25.75,25.78,25.75,25.78,13100.0,17.5974,17.6179,17.5974,17.6179,13100.0
2008-02-19 12:30:00,25.77,25.79,25.75,25.78,19900.0,17.6111,17.6248,17.5974,17.6179,19900.0
2008-02-19 12:35:00,25.78,25.78,25.73,25.73,17700.0,17.6179,17.6179,17.5838,17.5838,17700.0
2008-02-19 12:40:00,25.73,25.73,25.71,25.73,8400.0,17.5838,17.5838,17.5701,17.5838,8400.0
2008-02-19 12:45:00,25.73,25.73,25.65,25.68,47100.0,17.5838,17.5838,17.5291,17.5496,47100.0
2008-02-19 12:50:00,25.6,25.71,25.6,25.71,19900.0,17.4949,17.5701,17.4949,17.5701,19900.0
2008-02-19 12:55:00,25.71,25.73,25.66,25.68,13200.0,17.5701,17.5838,17.5359,17.5496,13200.0
2008-02-19 13:00:00,25.68,25.77,25.68,25.73,20200.0,17.5496,17.6111,17.5496,17.5838,20200.0
2008-02-19 13:05:00,25.74,25.77,25.73,25.77,8900.0,17.5906,17.6111,17.5838,17.6111,8900.0
2008-02-19 13:10:00,25.76,25.79,25.76,25.77,13400.0,17.6043,17.6248,17.6043,17.6111,13400.0
2008-02-19 13:15:00,25.78,25.85,25.77,25.83,20300.0,17.6179,17.6658,17.6111,17.6521,20300.0
2008-02-19 13:20:00,25.83,25.85,25.82,25.84,7200.0,17.6521,17.6658,17.6453,17.6589,7200.0
2008-02-19 13:25:00,25.84,25.9,25.84,25.87,36100.0,17.6589,17.6999,17.6589,17.6794,36100.0
2008-02-19 13:30:00,25.86,25.87,25.83,25.84,10300.0,17.6726,17.6794,17.6521,17.6589,10300.0
2008-02-19 13:35:00,25.85,25.89,25.82,25.86,51000.0,17.6658,17.6931,17.6453,17.6726,51000.0
2008-02-19 13:40:00,25.86,25.88,25.81,25.81,16500.0,17.6726,17.6863,17.6384,17.6384,16500.0
2008-02-19 13:45:00,25.82,25.83,25.79,25.8,19800.0,17.6453,17.6521,17.6248,17.6316,19800.0
2008-02-19 13:50:00,25.8,25.81,25.8,25.81,8800.0,17.6316,17.6384,17.6316,17.6384,8800.0
2008-02-19 13:55:00,25.81,25.81,25.76,25.76,17000.0,17.6384,17.6384,17.6043,17.6043,17000.0
2008-02-19 14:00:00,25.76,25.77,25.75,25.75,10600.0,17.6043,17.6111,17.5974,17.5974,10600.0
2008-02-19 14:05:00,25.76,25.78,25.76,25.76,11000.0,17.6043,17.6179,17.6043,17.6043,11000.0
2008-02-19 14:10:00,25.77,25.81,25.76,25.8,18700.0,17.6111,17.6384,17.6043,17.6316,18700.0
2008-02-19 14:15:00,25.8,25.83,25.78,25.83,18600.0,17.6316,17.6521,17.6179,17.6521,18600.0
2008-02-19 14:20:00,25.84,25.85,25.78,25.85,56500.0,17.6589,17.6658,17.6179,17.6658,56500.0
2008-02-19 14:25:00,25.85,25.86,25.79,25.79,26200.0,17.6658,17.6726,17.6248,17.6248,26200.0
2008-02-19 14:30:00,25.79,25.79,25.77,25.77,28500.0,17.6248,17.6248,17.6111,17.6111,28500.0
2008-02-19 14:35:00,25.76,25.79,25.72,25.75,24800.0,17.6043,17.6248,17.5769,17.5974,24800.0
2008-02-19 14:40:00,25.75,25.75,25.69,25.71,33300.0,17.5974,17.5974,17.5564,17.5701,33300.0
2008-02-19 14:45:00,25.71,25.72,25.67,25.7,26400.0,17.5701,17.5769,17.5428,17.5633,26400.0
2008-02-19 14:50:00,25.69,25.71,25.67,25.7,20200.0,17.5564,17.5701,17.5428,17.5633,20200.0
2008-02-19 14:55:00,25.7,25.72,25.63,25.63,29300.0,17.5633,17.5769,17.5154,17.5154,29300.0
2008-02-19 15:00:00,25.64,25.64,25.53,25.57,51100.0,17.5223,17.5223,17.4471,17.4744,51100.0
2008-02-19 15:05:00,25.56,25.61,25.56,25.6,32600.0,17.4676,17.5018,17.4676,17.4949,32600.0
2008-02-19 15:10:00,25.6,25.61,25.55,25.55,38400.0,17.4949,17.5018,17.4607,17.4607,38400.0
2008-02-19 15:15:00,25.55,25.59,25.53,25.56,39100.0,17.4607,17.4881,17.4471,17.4676,39100.0
2008-02-19 15:20:00,25.56,25.63,25.54,25.61,61900.0,17.4676,17.5154,17.4539,17.5018,61900.0
2008-02-19 15:25:00,25.61,25.62,25.53,25.61,80200.0,17.5018,17.5086,17.4471,17.5018,80200.0
2008-02-19 15:30:00,25.6,25.65,25.59,25.65,70500.0,17.4949,17.5291,17.4881,17.5291,70500.0
2008-02-19 15:35:00,25.65,25.7,25.65,25.66,61800.0,17.5291,17.5633,17.5291,17.5359,61800.0
2008-02-19 15:40:00,25.66,25.68,25.63,25.65,113400.0,17.5359,17.5496,17.5154,17.5291,113400.0
2008-02-19 15:45:00,25.65,25.66,25.56,25.56,67200.0,17.5291,17.5359,17.4676,17.4676,67200.0
2008-02-19 15:50:00,25.57,25.57,25.5,25.57,79700.0,17.4744,17.4744,17.4266,17.4744,79700.0
2008-02-19 15:55:00,25.56,25.57,25.49,25.53,173400.0,17.4676,17.4744,17.4197,17.4471,173400.0
2008-02-20 09:30:00,25.38,25.45,25.3,25.37,29300.0,17.3446,17.3924,17.2899,17.3377,29300.0
2008-02-20 09:35:00,25.35,25.51,25.34,25.44,25300.0,17.3241,17.4334,17.3172,17.3856,25300.0
2008-02-20 09:40:00,25.44,25.48,25.4,25.47,30400.0,17.3856,17.4129,17.3582,17.4061,30400.0
2008-02-20 09:45:00,25.48,25.51,25.38,25.4,49100.0,17.4129,17.4334,17.3446,17.3582,49100.0
2008-02-20 09:50:00,25.4,25.5,25.4,25.49,30400.0,17.3582,17.4266,17.3582,17.4197,30400.0
2008-02-20 09:55:00,25.49,25.49,25.38,25.39,40000.0,17.4197,17.4197,17.3446,17.3514,40000.0
2008-02-20 10:00:00,25.37,25.4,25.33,25.35,29500.0,17.3377,17.3582,17.3104,17.3241,29500.0
2008-02-20 10:05:00,25.35,25.39,25.33,25.38,24500.0,17.3241,17.3514,17.3104,17.3446,24500.0
2008-02-20 10:10:00,25.37,25.38,25.35,25.36,12400.0,17.3377,17.3446,17.3241,17.3309,12400.0
2008-02-20 10:15:00,25.35,25.46,25.34,25.46,31500.0,17.3241,17.3992,17.3172,17.3992,31500.0
2008-02-20 10:20:00,25.45,25.5,25.43,25.48,38300.0,17.3924,17.4266,17.3787,17.4129,38300.0
2008-02-20 10:25:00,25.48,25.49,25.4,25.42,36700.0,17.4129,17.4197,17.3582,17.3719,36700.0
2008-02-20 10:30:00,25.42,25.46,25.41,25.45,32100.0,17.3719,17.3992,17.3651,17.3924,32100.0
2008-02-20 10:35:00,25.44,25.49,25.43,25.49,27800.0,17.3856,17.4197,17.3787,17.4197,27800.0
2008-02-20 10:40:00,25.49,25.53,25.47,25.51,23300.0,17.4197,17.4471,17.4061,17.4334,23300.0
2008-02-20 10:45:00,25.51,25.53,25.47,25.48,41300.0,17.4334,17.4471,17.4061,17.4129,41300.0
2008-02-20 10:50:00,25.48,25.51,25.48,25.51,12600.0,17.4129,17.4334,17.4129,17.4334,12600.0
2008-02-20 10:55:00,25.5,25.55,25.5,25.51,16200.0,17.4266,17.4607,17.4266,17.4334,16200.0
2008-02-20 11:00:00,25.51,25.56,25.51,25.55,16400.0,17.4334,17.4676,17.4334,17.4607,16400.0
2008-02-20 11:05:00,25.55,25.56,25.5,25.5,18300.0,17.4607,17.4676,17.4266,17.4266,18300.0
2008-02-20 11:10:00,25.51,25.58,25.51,25.57,15700.0,17.4334,17.4813,17.4334,17.4744,15700.0
2008-02-20 11:15:00,25.58,25.63,25.57,25.62,12300.0,17.4813,17.5154,17.4744,17.5086,12300.0
2008-02-20 11:20:00,25.63,25.66,25.61,25.66,15000.0,17.5154,17.5359,17.5018,17.5359,15000.0
2008-02-20 11:25:00,25.67,25.7,25.57,25.6,43800.0,17.5428,17.5633,17.4744,17.4949,43800.0
2008-02-20 11:30:00,25.6,25.61,25.56,25.56,19700.0,17.4949,17.5018,17.4676,17.4676,19700.0
2008-02-20 11:35:00,25.56,25.57,25.54,25.57,16200.0,17.4676,17.4744,17.4539,17.4744,16200.0
2008-02-20 11:40:00,25.57,25.57,25.52,25.52,16400.0,17.4744,17.4744,17.4402,17.4402,16400.0
2008-02-20 11:45:00,25.53,25.56,25.52,25.54,26600.0,17.4471,17.4676,17.4402,17.4539,26600.0
2008-02-20 11:50:00,25.54,25.56,25.5,25.52,21100.0,17.4539,17.4676,17.4266,17.4402,21100.0
2008-02-20 11:55:00,25.52,25.54,25.5,25.5,15600.0,17.4402,17.4539,17.4266,17.4266,15600.0
2008-02-20 12:00:00,25.5,25.59,25.48,25.58,35100.0,17.4266,17.4881,17.4129,17.4813,35100.0
2008-02-20 12:05:00,25.59,25.6,25.53,25.58,35900.0,17.4881,17.4949,17.4471,17.4813,35900.0
2008-02-20 12:10:00,25.59,25.66,25.57,25.62,48400.0,17.4881,17.5359,17.4744,17.5086,48400.0
2008-02-20 12:15:00,25.61,25.64,25.54,25.61,65300.0,17.5018,17.5223,17.4539,17.5018,65300.0
2008-02-20 12:20:00,25.61,25.77,25.6,25.68,62600.0,17.5018,17.6111,17.4949,17.5496,62600.0
2008-02-20 12:25:00,25.67,25.71,25.64,25.64,11600.0,17.5428,17.5701,17.5223,17.5223,11600.0
2008-02-20 12:30:00,25.64,25.71,25.62,25.68,34900.0,17.5223,17.5701,17.5086,17.5496,34900.0
2008-02-20 12:35:00,25.68,25.76,25.68,25.73,32300.0,17.5496,17.6043,17.5496,17.5838,32300.0
2008-02-20 12:40:00,25.73,25.73,25.68,25.7,17700.0,17.5838,17.5838,17.5496,17.5633,17700.0
2008-02-20 12:45:00,25.7,25.72,25.65,25.65,14300.0,17.5633,17.5769,17.5291,17.5291,14300.0
2008-02-20 12:50:00,25.65,25.71,25.64,25.69,55800.0,17.5291,17.5701,17.5223,17.5564,55800.0
2008-02-20 12:55:00,25.68,25.69,25.6,25.6,23700.0,17.5496,17.5564,17.4949,17.4949,23700.0
2008-02-20 13:00:00,25.6,25.68,25.56,25.66,48200.0,17.4949,17.5496,17.4676,17.5359,48200.0
2008-02-20 13:05:00,25.66,25.72,25.63,25.67,38100.0,17.5359,17.5769,17.5154,17.5428,38100.0
2008-02-20 13:10:00,25.67,25.74,25.62,25.64,62900.0,17.5428,17.5906,17.5086,17.5223,62900.0
2008-02-20 13:15:00,25.64,25.65,25.63,25.65,18800.0,17.5223,17.5291,17.5154,17.5291,18800.0
2008-02-20 13:20:00,25.64,25.66,25.57,25.57,14900.0,17.5223,17.5359,17.4744,17.4744,14900.0
2008-02-20 13:25:00,25.57,25.6,25.55,25.6,34300.0,17.4744,17.4949,17.4607,17.4949,34300.0
2008-02-20 13:30:00,25.6,25.6,25.53,25.58,21700.0,17.4949,17.4949,17.4471,17.4813,21700.0
2008-02-20 13:35:00,25.59,25.65,25.59,25.62,22700.0,17.4881,17.5291,17.4881,17.5086,22700.0
2008-02-20 13:40:00,25.62,25.66,25.62,25.65,15000.0,17.5086,17.5359,17.5086,17.5291,15000.0
2008-02-20 13:45:00,25.65,25.66,25.63,25.63,7800.0,17.5291,17.5359,17.5154,17.5154,7800.0
2008-02-20 13:50:00,25.65,25.69,25.64,25.65,40800.0,17.5291,17.5564,17.5223,17.5291,40800.0
2008-02-20 13:55:00,25.65,25.65,25.6,25.6,28900.0,17.5291,17.5291,17.4949,17.4949,28900.0
2008-02-20 14:00:00,25.61,25.69,25.5,25.54,88900.0,17.5018,17.5564,17.4266,17.4539,88900.0
2008-02-20 14:05:00,25.54,25.67,25.54,25.6,68500.0,17.4539,17.5428,17.4539,17.4949,68500.0
2008-02-20 14:10:00,25.6,25.61,25.51,25.52,38100.0,17.4949,17.5018,17.4334,17.4402,38100.0
2008-02-20 14:15:00,25.52,25.62,25.49,25.52,60900.0,17.4402,17.5086,17.4197,17.4402,60900.0
2008-02-20 14:20:00,25.52,25.55,25.45,25.52,40100.0,17.4402,17.4607,17.3924,17.4402,40100.0
2008-02-20 14:25:00,25.53,25.57,25.53,25.56,21500.0,17.4471,17.4744,17.4471,17.4676,21500.0
2008-02-20 14:30:00,25.55,25.61,25.54,25.56,24900.0,17.4607,17.5018,17.4539,17.4676,24900.0
2008-02-20 14:35:00,25.55,25.6,25.55,25.57,10400.0,17.4607,17.4949,17.4607,17.4744,10400.0
2008-02-20 14:40:00,25.56,25.61,25.56,25.6,10900.0,17.4676,17.5018,17.4676,17.4949,10900.0
2008-02-20 14:45:00,25.6,25.73,25.6,25.73,33500.0,17.4949,17.5838,17.4949,17.5838,33500.0
2008-02-20 14:50:00,25.74,25.76,25.69,25.72,34800.0,17.5906,17.6043,17.5564,17.5769,34800.0
2008-02-20 14:55:00,25.72,25.8,25.72,25.75,17800.0,17.5769,17.6316,17.5769,17.5974,17800.0
2008-02-20 15:00:00,25.74,25.76,25.7,25.71,22900.0,17.5906,17.6043,17.5633,17.5701,22900.0
2008-02-20 15:05:00,25.7,25.74,25.7,25.71,32500.0,17.5633,17.5906,17.5633,17.5701,32500.0
2008-02-20 15:10:00,25.71,25.76,25.7,25.71,39200.0,17.5701,17.6043,17.5633,17.5701,39200.0
2008-02-20 15:15:00,25.72,25.75,25.68,25.69,36900.0,17.5769,17.5974,17.5496,17.5564,36900.0
2008-02-20 15:20:00,25.7,25.74,25.67,25.68,48700.0,17.5633,17.5906,17.5428,17.5496,48700.0
2008-02-20 15:25:00,25.68,25.73,25.68,25.7,82300.0,17.5496,17.5838,17.5496,17.5633,82300.0
2008-02-20 15:30:00,25.69,25.74,25.69,25.69,47500.0,17.5564,17.5906,17.5564,17.5564,47500.0
2008-02-20 15:35:00,25.7,25.75,25.69,25.74,37200.0,17.5633,17.5974,17.5564,17.5906,37200.0
2008-02-20 15:40:00,25.74,25.78,25.52,25.71,64800.0,17.5906,17.6179,17.4402,17.5701,64800.0
2008-02-20 15:45:00,25.7,25.73,25.67,25.71,80800.0,17.5633,17.5838,17.5428,17.5701,80800.0
2008-02-20 15:50:00,25.71,25.73,25.69,25.72,105000.0,17.5701,17.5838,17.5564,17.5769,105000.0
2008-02-20 15:55:00,25.71,25.74,25.68,25.74,124700.0,17.5701,17.5906,17.5496,17.5906,124700.0
2008-02-21 09:30:00,25.74,26.02,25.74,26.01,34000.0,17.5906,17.7819,17.5906,17.7751,34000.0
2008-02-21 09:35:00,26.0,26.01,25.89,25.91,22800.0,17.7683,17.7751,17.6931,17.7068,22800.0
2008-02-21 09:40:00,25.89,26.0,25.88,25.95,26300.0,17.6931,17.7683,17.6863,17.7341,26300.0
2008-02-21 09:45:00,25.94,25.94,25.87,25.91,19300.0,17.7273,17.7273,17.6794,17.7068,19300.0
2008-02-21 09:50:00,25.91,25.94,25.89,25.9,30200.0,17.7068,17.7273,17.6931,17.6999,30200.0
2008-02-21 09:55:00,25.89,25.96,25.89,25.94,31700.0,17.6931,17.7409,17.6931,17.7273,31700.0
2008-02-21 10:00:00,25.94,25.94,25.8,25.82,92700.0,17.7273,17.7273,17.6316,17.6453,92700.0
2008-02-21 10:05:00,25.83,25.95,25.82,25.91,102900.0,17.6521,17.7341,17.6453,17.7068,102900.0
2008-02-21 10:10:00,25.92,25.99,25.92,25.95,52700.0,17.7136,17.7614,17.7136,17.7341,52700.0
2008-02-21 10:15:00,25.96,26.0,25.96,26.0,47700.0,17.7409,17.7683,17.7409,17.7683,47700.0
2008-02-21 10:20:00,25.99,26.01,25.95,25.98,44500.0,17.7614,17.7751,17.7341,17.7546,44500.0
2008-02-21 10:25:00,25.98,26.02,25.96,26.0,159400.0,17.7546,17.7819,17.7409,17.7683,159400.0
2008-02-21 10:30:00,26.0,26.0,25.93,25.96,41100.0,17.7683,17.7683,17.7204,17.7409,41100.0
2008-02-21 10:35:00,25.96,25.96,25.91,25.91,19200.0,17.7409,17.7409,17.7068,17.7068,19200.0
2008-02-21 10:40:00,25.91,25.97,25.88,25.96,21500.0,17.7068,17.7478,17.6863,17.7409,21500.0
2008-02-21 10:45:00,25.95,25.95,25.91,25.94,17700.0,17.7341,17.7341,17.7068,17.7273,17700.0
2008-02-21 10:50:00,25.94,25.95,25.87,25.93,35700.0,17.7273,17.7341,17.6794,17.7204,35700.0
2008-02-21 10:55:00,25.92,25.92,25.85,25.85,24400.0,17.7136,17.7136,17.6658,17.6658,24400.0
2008-02-21 11:00:00,25.85,25.9,25.85,25.86,19900.0,17.6658,17.6999,17.6658,17.6726,19900.0
2008-02-21 11:05:00,25.86,25.87,25.83,25.85,20300.0,17.6726,17.6794,17.6521,17.6658,20300.0
2008-02-21 11:10:00,25.85,25.87,25.82,25.85,38000.0,17.6658,17.6794,17.6453,17.6658,38000.0
2008-02-21 11:15:00,25.86,25.87,25.84,25.85,38000.0,17.6726,17.6794,17.6589,17.6658,38000.0
2008-02-21 11:20:00,25.86,25.88,25.81,25.86,23800.0,17.6726,17.6863,17.6384,17.6726,23800.0
2008-02-21 11:25:00,25.86,25.89,25.84,25.87,12700.0,17.6726,17.6931,17.6589,17.6794,12700.0
2008-02-21 11:30:00,25.87,25.97,25.87,25.95,37900.0,17.6794,17.7478,17.6794,17.7341,37900.0
2008-02-21 11:35:00,25.95,25.97,25.93,25.93,30700.0,17.7341,17.7478,17.7204,17.7204,30700.0
2008-02-21 11:40:00,25.93,25.94,25.91,25.94,12000.0,17.7204,17.7273,17.7068,17.7273,12000.0
2008-02-21 11:45:00,25.93,25.98,25.93,25.96,8900.0,17.7204,17.7546,17.7204,17.7409,8900.0
2008-02-21 11:50:00,25.96,25.99,25.96,25.98,29300.0,17.7409,17.7614,17.7409,17.7546,29300.0
2008-02-21 11:55:00,25.98,26.0,25.98,25.99,16400.0,17.7546,17.7683,17.7546,17.7614,16400.0
2008-02-21 12:00:00,25.98,26.01,25.98,25.99,29500.0,17.7546,17.7751,17.7546,17.7614,29500.0
2008-02-21 12:05:00,25.99,25.99,25.94,25.94,52900.0,17.7614,17.7614,17.7273,17.7273,52900.0
2008-02-21 12:10:00,25.94,25.99,25.93,25.98,33500.0,17.7273,17.7614,17.7204,17.7546,33500.0
2008-02-21 12:15:00,25.97,26.01,25.94,26.01,106500.0,17.7478,17.7751,17.7273,17.7751,106500.0
2008-02-21 12:20:00,26.0,26.01,25.93,25.97,54800.0,17.7683,17.7751,17.7204,17.7478,54800.0
2008-02-21 12:25:00,25.97,26.01,25.97,26.01,31300.0,17.7478,17.7751,17.7478,17.7751,31300.0
2008-02-21 12:30:00,26.0,26.0,25.93,25.95,82200.0,17.7683,17.7683,17.7204,17.7341,82200.0
2008-02-21 12:35:00,25.96,25.97,25.94,25.94,11000.0,17.7409,17.7478,17.7273,17.7273,11000.0
2008-02-21 12:40:00,25.95,25.96,25.93,25.96,12000.0,17.7341,17.7409,17.7204,17.7409,12000.0
2008-02-21 12:45:00,25.95,25.96,25.91,25.92,17300.0,17.7341,17.7409,17.7068,17.7136,17300.0
2008-02-21 12:50:00,25.92,25.95,25.86,25.9,21200.0,17.7136,17.7341,17.6726,17.6999,21200.0
2008-02-21 12:55:00,25.9,25.93,25.9,25.91,13600.0,17.6999,17.7204,17.6999,17.7068,13600.0
2008-02-21 13:00:00,25.9,25.94,25.84,25.89,46700.0,17.6999,17.7273,17.6589,17.6931,46700.0
2008-02-21 13:05:00,25.89,25.91,25.87,25.87,9600.0,17.6931,17.7068,17.6794,17.6794,9600.0
2008-02-21 13:10:00,25.87,25.87,25.79,25.8,26600.0,17.6794,17.6794,17.6248,17.6316,26600.0
2008-02-21 13:15:00,25.81,25.84,25.8,25.81,8500.0,17.6384,17.6589,17.6316,17.6384,8500.0
2008-02-21 13:20:00,25.81,25.86,25.8,25.85,15500.0,17.6384,17.6726,17.6316,17.6658,15500.0
2008-02-21 13:25:00,25.85,25.87,25.82,25.87,19200.0,17.6658,17.6794,17.6453,17.6794,19200.0
2008-02-21 13:30:00,25.87,25.88,25.8,25.81,46300.0,17.6794,17.6863,17.6316,17.6384,46300.0
2008-02-21 13:35:00,25.81,25.85,25.78,25.84,63300.0,17.6384,17.6658,17.6179,17.6589,63300.0
2008-02-21 13:40:00,25.83,25.87,25.82,25.85,41800.0,17.6521,17.6794,17.6453,17.6658,41800.0
2008-02-21 13:45:00,25.85,25.86,25.83,25.84,47900.0,17.6658,17.6726,17.6521,17.6589,47900.0
2008-02-21 13:50:00,25.84,25.87,25.84,25.87,38800.0,17.6589,17.6794,17.6589,17.6794,38800.0
2008-02-21 13:55:00,25.86,25.95,25.85,25.92,47100.0,17.6726,17.7341,17.6658,17.7136,47100.0
2008-02-21 14:00:00,25.92,25.95,25.91,25.91,16700.0,17.7136,17.7341,17.7068,17.7068,16700.0
2008-02-21 14:05:00,25.91,25.91,25.86,25.86,30000.0,17.7068,17.7068,17.6726,17.6726,30000.0
2008-02-21 14:10:00,25.86,25.87,25.83,25.86,27600.0,17.6726,17.6794,17.6521,17.6726,27600.0
2008-02-21 14:15:00,25.86,25.89,25.85,25.88,16400.0,17.6726,17.6931,17.6658,17.6863,16400.0
2008-02-21 14:20:00,25.89,25.91,25.87,25.91,44900.0,17.6931,17.7068,17.6794,17.7068,44900.0
2008-02-21 14:25:00,25.91,25.92,25.89,25.9,26200.0,17.7068,17.7136,17.6931,17.6999,26200.0
2008-02-21 14:30:00,25.89,25.91,25.87,25.89,13400.0,17.6931,17.7068,17.6794,17.6931,13400.0
2008-02-21 14:35:00,25.89,25.92,25.89,25.9,8300.0,17.6931,17.7136,17.6931,17.6999,8300.0
2008-02-21 14:40:00,25.89,25.9,25.86,25.87,19900.0,17.6931,17.6999,17.6726,17.6794,19900.0
2008-02-21 14:45:00,25.86,25.86,25.83,25.84,42500.0,17.6726,17.6726,17.6521,17.6589,42500.0
2008-02-21 14:50:00,25.85,25.86,25.84,25.85,15600.0,17.6658,17.6726,17.6589,17.6658,15600.0
2008-02-21 14:55:00,25.86,25.88,25.84,25.87,34600.0,17.6726,17.6863,17.6589,17.6794,34600.0
2008-02-21 15:00:00,25.87,25.88,25.8,25.81,56300.0,17.6794,17.6863,17.6316,17.6384,56300.0
2008-02-21 15:05:00,25.81,25.81,25.72,25.74,65600.0,17.6384,17.6384,17.5769,17.5906,65600.0
2008-02-21 15:10:00,25.75,25.79,25.71,25.77,63500.0,17.5974,17.6248,17.5701,17.6111,63500.0
2008-02-21 15:15:00,25.78,25.79,25.75,25.78,21600.0,17.6179,17.6248,17.5974,17.6179,21600.0
2008-02-21 15:20:00,25.77,25.8,25.75,25.79,27800.0,17.6111,17.6316,17.5974,17.6248,27800.0
2008-02-21 15:25:00,25.79,25.82,25.77,25.8,35400.0,17.6248,17.6453,17.6111,17.6316,35400.0
2008-02-21 15:30:00,25.8,25.83,25.79,25.81,17300.0,17.6316,17.6521,17.6248,17.6384,17300.0
2008-02-21 15:35:00,25.81,25.82,25.75,25.75,82700.0,17.6384,17.6453,17.5974,17.5974,82700.0
2008-02-21 15:40:00,25.75,25.8,25.74,25.8,76100.0,17.5974,17.6316,17.5906,17.6316,76100.0
2008-02-21 15:45:00,25.8,25.86,25.79,25.82,71700.0,17.6316,17.6726,17.6248,17.6453,71700.0
2008-02-21 15:50:00,25.82,25.83,25.73,25.73,123100.0,17.6453,17.6521,17.5838,17.5838,123100.0
2008-02-21 15:55:00,25.74,25.77,25.68,25.75,197200.0,17.5906,17.6111,17.5496,17.5974,197200.0
2008-02-22 09:30:00,25.76,25.81,25.73,25.75,16800.0,17.6043,17.6384,17.5838,17.5974,16800.0
2008-02-22 09:35:00,25.78,25.78,25.66,25.76,20500.0,17.6179,17.6179,17.5359,17.6043,20500.0
2008-02-22 09:40:00,25.74,25.74,25.65,25.65,11400.0,17.5906,17.5906,17.5291,17.5291,11400.0
2008-02-22 09:45:00,25.64,25.68,25.62,25.68,15300.0,17.5223,17.5496,17.5086,17.5496,15300.0
2008-02-22 09:50:00,25.67,25.73,25.67,25.7,23200.0,17.5428,17.5838,17.5428,17.5633,23200.0
2008-02-22 09:55:00,25.69,25.69,25.64,25.66,44900.0,17.5564,17.5564,17.5223,17.5359,44900.0
2008-02-22 10:00:00,25.66,25.69,25.62,25.65,36400.0,17.5359,17.5564,17.5086,17.5291,36400.0
2008-02-22 10:05:00,25.65,25.7,25.63,25.69,30600.0,17.5291,17.5633,17.5154,17.5564,30600.0
2008-02-22 10:10:00,25.68,25.72,25.67,25.72,30900.0,17.5496,17.5769,17.5428,17.5769,30900.0
2008-02-22 10:15:00,25.72,25.72,25.67,25.71,25600.0,17.5769,17.5769,17.5428,17.5701,25600.0
2008-02-22 10:20:00,25.69,25.7,25.64,25.7,40300.0,17.5564,17.5633,17.5223,17.5633,40300.0
2008-02-22 10:25:00,25.7,25.73,25.65,25.71,41700.0,17.5633,17.5838,17.5291,17.5701,41700.0
2008-02-22 10:30:00,25.72,25.73,25.64,25.64,68300.0,17.5769,17.5838,17.5223,17.5223,68300.0
2008-02-22 10:35:00,25.64,25.71,25.64,25.69,43900.0,17.5223,17.5701,17.5223,17.5564,43900.0
2008-02-22 10:40:00,25.7,25.78,25.68,25.78,25300.0,17.5633,17.6179,17.5496,17.6179,25300.0
2008-02-22 10:45:00,25.77,25.8,25.76,25.76,16100.0,17.6111,17.6316,17.6043,17.6043,16100.0
2008-02-22 10:50:00,25.75,25.79,25.73,25.78,17900.0,17.5974,17.6248,17.5838,17.6179,17900.0
2008-02-22 10:55:00,25.77,25.79,25.73,25.75,24500.0,17.6111,17.6248,17.5838,17.5974,24500.0
2008-02-22 11:00:00,25.75,25.78,25.72,25.74,15000.0,17.5974,17.6179,17.5769,17.5906,15000.0
2008-02-22 11:05:00,25.73,25.75,25.7,25.75,27000.0,17.5838,17.5974,17.5633,17.5974,27000.0
2008-02-22 11:10:00,25.74,25.74,25.71,25.72,16000.0,17.5906,17.5906,17.5701,17.5769,16000.0
2008-02-22 11:15:00,25.72,25.79,25.72,25.74,36900.0,17.5769,17.6248,17.5769,17.5906,36900.0
2008-02-22 11:20:00,25.75,25.79,25.74,25.77,13000.0,17.5974,17.6248,17.5906,17.6111,13000.0
2008-02-22 11:25:00,25.77,25.77,25.71,25.72,15800.0,17.6111,17.6111,17.5701,17.5769,15800.0
2008-02-22 11:30:00,25.72,25.74,25.72,25.73,8200.0,17.5769,17.5906,17.5769,17.5838,8200.0
2008-02-22 11:35:00,25.73,25.76,25.73,25.74,10500.0,17.5838,17.6043,17.5838,17.5906,10500.0
2008-02-22 11:40:00,25.74,25.75,25.7,25.7,17000.0,17.5906,17.5974,17.5633,17.5633,17000.0
2008-02-22 11:45:00,25.7,25.74,25.68,25.73,35300.0,17.5633,17.5906,17.5496,17.5838,35300.0
2008-02-22 11:50:00,25.72,25.76,25.72,25.75,27800.0,17.5769,17.6043,17.5769,17.5974,27800.0
2008-02-22 11:55:00,25.74,25.76,25.73,25.76,6200.0,17.5906,17.6043,17.5838,17.6043,6200.0
2008-02-22 12:00:00,25.75,25.76,25.73,25.75,17100.0,17.5974,17.6043,17.5838,17.5974,17100.0
2008-02-22 12:05:00,25.75,25.75,25.7,25.73,30000.0,17.5974,17.5974,17.5633,17.5838,30000.0
2008-02-22 12:10:00,25.73,25.74,25.68,25.69,25900.0,17.5838,17.5906,17.5496,17.5564,25900.0
2008-02-22 12:15:00,25.69,25.69,25.65,25.65,13300.0,17.5564,17.5564,17.5291,17.5291,13300.0
2008-02-22 12:20:00,25.65,25.66,25.64,25.64,12700.0,17.5291,17.5359,17.5223,17.5223,12700.0
2008-02-22 12:25:00,25.64,25.66,25.63,25.65,12800.0,17.5223,17.5359,17.5154,17.5291,12800.0
2008-02-22 12:30:00,25.66,25.7,25.63,25.69,49100.0,17.5359,17.5633,17.5154,17.5564,49100.0
2008-02-22 12:35:00,25.7,25.73,25.69,25.7,22700.0,17.5633,17.5838,17.5564,17.5633,22700.0
2008-02-22 12:40:00,25.69,25.71,25.67,25.71,16500.0,17.5564,17.5701,17.5428,17.5701,16500.0
2008-02-22 12:45:00,25.71,25.72,25.68,25.69,8500.0,17.5701,17.5769,17.5496,17.5564,8500.0
2008-02-22 12:50:00,25.69,25.71,25.67,25.69,25900.0,17.5564,17.5701,17.5428,17.5564,25900.0
2008-02-22 12:55:00,25.69,25.74,25.69,25.71,12000.0,17.5564,17.5906,17.5564,17.5701,12000.0
2008-02-22 13:00:00,25.72,25.72,25.69,25.71,15300.0,17.5769,17.5769,17.5564,17.5701,15300.0
2008-02-22 13:05:00,25.71,25.71,25.69,25.69,10600.0,17.5701,17.5701,17.5564,17.5564,10600.0
2008-02-22 13:10:00,25.7,25.72,25.68,25.7,17800.0,17.5633,17.5769,17.5496,17.5633,17800.0
2008-02-22 13:15:00,25.69,25.75,25.69,25.73,15500.0,17.5564,17.5974,17.5564,17.5838,15500.0
2008-02-22 13:20:00,25.73,25.74,25.72,25.74,9400.0,17.5838,17.5906,17.5769,17.5906,9400.0
2008-02-22 13:25:00,25.73,25.75,25.69,25.69,19900.0,17.5838,17.5974,17.5564,17.5564,19900.0
2008-02-22 13:30:00,25.69,25.71,25.65,25.68,65600.0,17.5564,17.5701,17.5291,17.5496,65600.0
2008-02-22 13:35:00,25.69,25.7,25.66,25.68,14600.0,17.5564,17.5633,17.5359,17.5496,14600.0
2008-02-22 13:40:00,25.68,25.7,25.66,25.69,31900.0,17.5496,17.5633,17.5359,17.5564,31900.0
2008-02-22 13:45:00,25.69,25.71,25.67,25.71,20400.0,17.5564,17.5701,17.5428,17.5701,20400.0
2008-02-22 13:50:00,25.71,25.71,25.67,25.7,25100.0,17.5701,17.5701,17.5428,17.5633,25100.0
2008-02-22 13:55:00,25.69,25.72,25.68,25.7,21000.0,17.5564,17.5769,17.5496,17.5633,21000.0
2008-02-22 14:00:00,25.69,25.69,25.65,25.66,25600.0,17.5564,17.5564,17.5291,17.5359,25600.0
2008-02-22 14:05:00,25.66,25.69,25.63,25.68,33200.0,17.5359,17.5564,17.5154,17.5496,33200.0
2008-02-22 14:10:00,25.69,25.73,25.66,25.71,48400.0,17.5564,17.5838,17.5359,17.5701,48400.0
2008-02-22 14:15:00,25.71,25.72,25.69,25.72,15300.0,17.5701,17.5769,17.5564,17.5769,15300.0
2008-02-22 14:20:00,25.73,25.73,25.69,25.69,43400.0,17.5838,17.5838,17.5564,17.5564,43400.0
2008-02-22 14:25:00,25.69,25.72,25.68,25.7,21300.0,17.5564,17.5769,17.5496,17.5633,21300.0
2008-02-22 14:30:00,25.69,25.7,25.66,25.69,23800.0,17.5564,17.5633,17.5359,17.5564,23800.0
2008-02-22 14:35:00,25.69,25.72,25.68,25.69,17800.0,17.5564,17.5769,17.5496,17.5564,17800.0
2008-02-22 14:40:00,25.69,25.73,25.69,25.73,19700.0,17.5564,17.5838,17.5564,17.5838,19700.0
2008-02-22 14:45:00,25.72,25.73,25.68,25.71,27700.0,17.5769,17.5838,17.5496,17.5701,27700.0
2008-02-22 14:50:00,25.72,25.72,25.68,25.7,13900.0,17.5769,17.5769,17.5496,17.5633,13900.0
2008-02-22 14:55:00,25.7,25.75,25.69,25.71,30200.0,17.5633,17.5974,17.5564,17.5701,30200.0
2008-02-22 15:00:00,25.72,25.74,25.71,25.72,26400.0,17.5769,17.5906,17.5701,17.5769,26400.0
2008-02-22 15:05:00,25.72,25.73,25.7,25.72,25400.0,17.5769,17.5838,17.5633,17.5769,25400.0
2008-02-22 15:10:00,25.72,25.73,25.67,25.68,52200.0,17.5769,17.5838,17.5428,17.5496,52200.0
2008-02-22 15:15:00,25.67,25.69,25.63,25.69,56600.0,17.5428,17.5564,17.5154,17.5564,56600.0
2008-02-22 15:20:00,25.69,25.71,25.68,25.69,53400.0,17.5564,17.5701,17.5496,17.5564,53400.0
2008-02-22 15:25:00,25.7,25.8,25.69,25.79,75400.0,17.5633,17.6316,17.5564,17.6248,75400.0
2008-02-22 15:30:00,25.79,26.0,25.78,25.98,179800.0,17.6248,17.7683,17.6179,17.7546,179800.0
2008-02-22 15:35:00,25.99,26.03,25.96,26.01,170400.0,17.7614,17.7888,17.7409,17.7751,170400.0
2008-02-22 15:40:00,26.01,26.09,25.99,26.02,188900.0,17.7751,17.8298,17.7614,17.7819,188900.0
2008-02-22 15:45:00,26.02,26.04,25.98,26.03,202500.0,17.7819,17.7956,17.7546,17.7888,202500.0
2008-02-22 15:50:00,26.03,26.05,26.0,26.04,206600.0,17.7888,17.8024,17.7683,17.7956,206600.0
2008-02-22 15:55:00,26.03,26.05,25.98,26.03,494800.0,17.7888,17.8024,17.7546,17.7888,494800.0
2008-02-25 09:30:00,26.03,26.17,25.86,25.87,77500.0,17.7888,17.8845,17.6726,17.6794,77500.0
2008-02-25 09:35:00,25.85,25.97,25.75,25.97,34500.0,17.6658,17.7478,17.5974,17.7478,34500.0
2008-02-25 09:40:00,25.95,25.98,25.82,25.86,26200.0,17.7341,17.7546,17.6453,17.6726,26200.0
2008-02-25 09:45:00,25.84,25.91,25.81,25.82,28500.0,17.6589,17.7068,17.6384,17.6453,28500.0
2008-02-25 09:50:00,25.83,25.83,25.77,25.81,52400.0,17.6521,17.6521,17.6111,17.6384,52400.0
2008-02-25 09:55:00,25.81,25.85,25.8,25.84,21100.0,17.6384,17.6658,17.6316,17.6589,21100.0
2008-02-25 10:00:00,25.85,25.93,25.77,25.85,62800.0,17.6658,17.7204,17.6111,17.6658,62800.0
2008-02-25 10:05:00,25.85,25.94,25.85,25.91,20100.0,17.6658,17.7273,17.6658,17.7068,20100.0
2008-02-25 10:10:00,25.89,25.99,25.86,25.88,34600.0,17.6931,17.7614,17.6726,17.6863,34600.0
2008-02-25 10:15:00,25.89,25.92,25.85,25.85,21400.0,17.6931,17.7136,17.6658,17.6658,21400.0
2008-02-25 10:20:00,25.86,25.86,25.8,25.85,35300.0,17.6726,17.6726,17.6316,17.6658,35300.0
2008-02-25 10:25:00,25.85,25.97,25.85,25.97,23000.0,17.6658,17.7478,17.6658,17.7478,23000.0
2008-02-25 10:30:00,25.98,26.03,25.9,25.9,26700.0,17.7546,17.7888,17.6999,17.6999,26700.0
2008-02-25 10:35:00,25.9,25.92,25.87,25.87,11800.0,17.6999,17.7136,17.6794,17.6794,11800.0
2008-02-25 10:40:00,25.87,25.9,25.84,25.89,13100.0,17.6794,17.6999,17.6589,17.6931,13100.0
2008-02-25 10:45:00,25.89,25.97,25.88,25.97,9500.0,17.6931,17.7478,17.6863,17.7478,9500.0
2008-02-25 10:50:00,25.96,26.05,25.96,26.04,14700.0,17.7409,17.8024,17.7409,17.7956,14700.0
2008-02-25 10:55:00,26.04,26.06,26.0,26.02,26900.0,17.7956,17.8093,17.7683,17.7819,26900.0
2008-02-25 11:00:00,26.02,26.02,25.97,25.97,12300.0,17.7819,17.7819,17.7478,17.7478,12300.0
2008-02-25 11:05:00,25.96,25.97,25.93,25.93,4600.0,17.7409,17.7478,17.7204,17.7204,4600.0
2008-02-25 11:10:00,25.93,25.99,25.93,25.98,24100.0,17.7204,17.7614,17.7204,17.7546,24100.0
2008-02-25 11:15:00,25.97,25.98,25.92,25.92,13000.0,17.7478,17.7546,17.7136,17.7136,13000.0
2008-02-25 11:20:00,25.93,25.98,25.92,25.96,9800.0,17.7204,17.7546,17.7136,17.7409,9800.0
2008-02-25 11:25:00,25.96,25.97,25.92,25.92,8300.0,17.7409,17.7478,17.7136,17.7136,8300.0
2008-02-25 11:30:00,25.92,25.93,25.84,25.84,14400.0,17.7136,17.7204,17.6589,17.6589,14400.0
2008-02-25 11:35:00,25.84,25.84,25.78,25.79,24300.0,17.6589,17.6589,17.6179,17.6248,24300.0
2008-02-25 11:40:00,25.79,25.81,25.78,25.81,11800.0,17.6248,17.6384,17.6179,17.6384,11800.0
2008-02-25 11:45:00,25.81,25.85,25.81,25.82,9000.0,17.6384,17.6658,17.6384,17.6453,9000.0
2008-02-25 11:50:00,25.82,25.85,25.78,25.79,24200.0,17.6453,17.6658,17.6179,17.6248,24200.0
2008-02-25 11:55:00,25.79,25.85,25.75,25.75,43100.0,17.6248,17.6658,17.5974,17.5974,43100.0
2008-02-25 12:00:00,25.75,25.8,25.74,25.75,16700.0,17.5974,17.6316,17.5906,17.5974,16700.0
2008-02-25 12:05:00,25.75,25.78,25.73,25.75,8400.0,17.5974,17.6179,17.5838,17.5974,8400.0
2008-02-25 12:10:00,25.74,25.83,25.74,25.8,14700.0,17.5906,17.6521,17.5906,17.6316,14700.0
2008-02-25 12:15:00,25.8,25.82,25.77,25.8,24500.0,17.6316,17.6453,17.6111,17.6316,24500.0
2008-02-25 12:20:00,25.8,25.81,25.77,25.77,12400.0,17.6316,17.6384,17.6111,17.6111,12400.0
2008-02-25 12:25:00,25.76,25.82,25.76,25.82,14100.0,17.6043,17.6453,17.6043,17.6453,14100.0
2008-02-25 12:30:00,25.82,25.84,25.79,25.84,11900.0,17.6453,17.6589,17.6248,17.6589,11900.0
2008-02-25 12:35:00,25.85,25.88,25.85,25.85,5100.0,17.6658,17.6863,17.6658,17.6658,5100.0
2008-02-25 12:40:00,25.85,25.86,25.84,25.85,4300.0,17.6658,17.6726,17.6589,17.6658,4300.0
2008-02-25 12:45:00,25.85,25.89,25.84,25.89,14700.0,17.6658,17.6931,17.6589,17.6931,14700.0
2008-02-25 12:50:00,25.89,25.91,25.85,25.85,11200.0,17.6931,17.7068,17.6658,17.6658,11200.0
2008-02-25 12:55:00,25.85,25.88,25.84,25.88,12600.0,17.6658,17.6863,17.6589,17.6863,12600.0
2008-02-25 13:00:00,25.87,25.88,25.84,25.86,6500.0,17.6794,17.6863,17.6589,17.6726,6500.0
2008-02-25 13:05:00,25.85,25.94,25.85,25.93,18500.0,17.6658,17.7273,17.6658,17.7204,18500.0
2008-02-25 13:10:00,25.93,25.93,25.83,25.88,24500.0,17.7204,17.7204,17.6521,17.6863,24500.0
2008-02-25 13:15:00,25.88,25.9,25.85,25.86,15400.0,17.6863,17.6999,17.6658,17.6726,15400.0
2008-02-25 13:20:00,25.86,25.87,25.82,25.85,51100.0,17.6726,17.6794,17.6453,17.6658,51100.0
2008-02-25 13:25:00,25.85,25.85,25.78,25.78,24300.0,17.6658,17.6658,17.6179,17.6179,24300.0
2008-02-25 13:30:00,25.79,25.85,25.76,25.76,23400.0,17.6248,17.6658,17.6043,17.6043,23400.0
2008-02-25 13:35:00,25.75,25.79,25.74,25.76,21600.0,17.5974,17.6248,17.5906,17.6043,21600.0
2008-02-25 13:40:00,25.75,25.78,25.75,25.78,12400.0,17.5974,17.6179,17.5974,17.6179,12400.0
2008-02-25 13:45:00,25.78,25.8,25.75,25.76,27600.0,17.6179,17.6316,17.5974,17.6043,27600.0
2008-02-25 13:50:00,25.76,25.82,25.75,25.8,22400.0,17.6043,17.6453,17.5974,17.6316,22400.0
2008-02-25 13:55:00,25.79,25.82,25.78,25.8,11300.0,17.6248,17.6453,17.6179,17.6316,11300.0
2008-02-25 14:00:00,25.8,25.83,25.77,25.81,19100.0,17.6316,17.6521,17.6111,17.6384,19100.0
2008-02-25 14:05:00,25.82,25.84,25.79,25.82,17900.0,17.6453,17.6589,17.6248,17.6453,17900.0
2008-02-25 14:10:00,25.82,25.89,25.81,25.89,32300.0,17.6453,17.6931,17.6384,17.6931,32300.0
2008-02-25 14:15:00,25.87,25.91,25.87,25.87,29800.0,17.6794,17.7068,17.6794,17.6794,29800.0
2008-02-25 14:20:00,25.88,25.91,25.84,25.87,39100.0,17.6863,17.7068,17.6589,17.6794,39100.0
2008-02-25 14:25:00,25.86,26.12,25.85,26.11,208900.0,17.6726,17.8503,17.6658,17.8435,208900.0
2008-02-25 14:30:00,26.1,26.15,25.98,26.03,172300.0,17.8366,17.8708,17.7546,17.7888,172300.0
2008-02-25 14:35:00,26.03,26.05,25.9,26.04,116700.0,17.7888,17.8024,17.6999,17.7956,116700.0
2008-02-25 14:40:00,26.03,26.08,25.87,25.87,102300.0,17.7888,17.8229,17.6794,17.6794,102300.0
2008-02-25 14:45:00,25.87,26.0,25.87,25.96,57700.0,17.6794,17.7683,17.6794,17.7409,57700.0
2008-02-25 14:50:00,25.97,26.1,25.92,26.06,46000.0,17.7478,17.8366,17.7136,17.8093,46000.0
2008-02-25 14:55:00,26.06,26.07,25.97,26.05,22000.0,17.8093,17.8161,17.7478,17.8024,22000.0
2008-02-25 15:00:00,26.06,26.16,26.06,26.14,28200.0,17.8093,17.8776,17.8093,17.864,28200.0
2008-02-25 15:05:00,26.13,26.18,26.04,26.1,36500.0,17.8571,17.8913,17.7956,17.8366,36500.0
2008-02-25 15:10:00,26.1,26.12,25.98,26.07,30400.0,17.8366,17.8503,17.7546,17.8161,30400.0
2008-02-25 15:15:00,26.07,26.15,26.07,26.12,23300.0,17.8161,17.8708,17.8161,17.8503,23300.0
2008-02-25 15:20:00,26.12,26.17,26.09,26.14,25500.0,17.8503,17.8845,17.8298,17.864,25500.0
2008-02-25 15:25:00,26.15,26.28,26.15,26.24,53400.0,17.8708,17.9596,17.8708,17.9323,53400.0
2008-02-25 15:30:00,26.24,26.25,26.17,26.2,55100.0,17.9323,17.9391,17.8845,17.905,55100.0
2008-02-25 15:35:00,26.21,26.37,26.21,26.36,77500.0,17.9118,18.0211,17.9118,18.0143,77500.0
2008-02-25 15:40:00,26.35,26.4,26.35,26.35,63300.0,18.0075,18.0416,18.0075,18.0075,63300.0
2008-02-25 15:45:00,26.35,26.4,26.32,26.33,97400.0,18.0075,18.0416,17.987,17.9938,97400.0
2008-02-25 15:50:00,26.33,26.35,26.23,26.23,194000.0,17.9938,18.0075,17.9255,17.9255,194000.0
2008-02-25 15:55:00,26.23,26.31,26.2,26.3,186500.0,17.9255,17.9801,17.905,17.9733,186500.0
2008-02-26 09:30:00,26.3,26.41,26.12,26.32,42400.0,17.9733,18.0485,17.8503,17.987,42400.0
2008-02-26 09:35:00,26.29,26.39,26.29,26.36,25500.0,17.9665,18.0348,17.9665,18.0143,25500.0
2008-02-26 09:40:00,26.38,26.52,26.38,26.45,38100.0,18.028,18.1236,18.028,18.0758,38100.0
2008-02-26 09:45:00,26.46,26.48,26.36,26.38,46300.0,18.0826,18.0963,18.0143,18.028,46300.0
2008-02-26 09:50:00,26.38,26.42,26.31,26.31,34900.0,18.028,18.0553,17.9801,17.9801,34900.0
2008-02-26 09:55:00,26.31,26.34,26.27,26.28,23300.0,17.9801,18.0006,17.9528,17.9596,23300.0
2008-02-26 10:00:00,26.27,26.27,26.16,26.23,53100.0,17.9528,17.9528,17.8776,17.9255,53100.0
2008-02-26 10:05:00,26.23,26.29,26.21,26.29,26100.0,17.9255,17.9665,17.9118,17.9665,26100.0
2008-02-26 10:10:00,26.28,26.29,26.23,26.23,17200.0,17.9596,17.9665,17.9255,17.9255,17200.0
2008-02-26 10:15:00,26.23,26.24,26.18,26.2,18800.0,17.9255,17.9323,17.8913,17.905,18800.0
2008-02-26 10:20:00,26.2,26.2,26.14,26.18,16900.0,17.905,17.905,17.864,17.8913,16900.0
2008-02-26 10:25:00,26.19,26.19,26.15,26.15,15200.0,17.8981,17.8981,17.8708,17.8708,15200.0
2008-02-26 10:30:00,26.15,26.22,26.12,26.21,20100.0,17.8708,17.9186,17.8503,17.9118,20100.0
2008-02-26 10:35:00,26.21,26.21,26.17,26.17,19800.0,17.9118,17.9118,17.8845,17.8845,19800.0
2008-02-26 10:40:00,26.17,26.21,26.13,26.2,27100.0,17.8845,17.9118,17.8571,17.905,27100.0
2008-02-26 10:45:00,26.19,26.24,26.17,26.23,16800.0,17.8981,17.9323,17.8845,17.9255,16800.0
2008-02-26 10:50:00,26.22,26.29,26.19,26.24,34300.0,17.9186,17.9665,17.8981,17.9323,34300.0
2008-02-26 10:55:00,26.25,26.26,26.18,26.21,20600.0,17.9391,17.946,17.8913,17.9118,20600.0
2008-02-26 11:00:00,26.21,26.25,26.17,26.2,26400.0,17.9118,17.9391,17.8845,17.905,26400.0
2008-02-26 11:05:00,26.2,26.24,26.16,26.18,29800.0,17.905,17.9323,17.8776,17.8913,29800.0
2008-02-26 11:10:00,26.17,26.22,26.16,26.22,21200.0,17.8845,17.9186,17.8776,17.9186,21200.0
2008-02-26 11:15:00,26.22,26.25,26.19,26.22,33900.0,17.9186,17.9391,17.8981,17.9186,33900.0
2008-02-26 11:20:00,26.21,26.25,26.19,26.19,16000.0,17.9118,17.9391,17.8981,17.8981,16000.0
2008-02-26 11:25:00,26.19,26.23,26.17,26.22,13000.0,17.8981,17.9255,17.8845,17.9186,13000.0
2008-02-26 11:30:00,26.22,26.25,26.2,26.24,11800.0,17.9186,17.9391,17.905,17.9323,11800.0
2008-02-26 11:35:00,26.24,26.26,26.23,26.23,9900.0,17.9323,17.946,17.9255,17.9255,9900.0
2008-02-26 11:40:00,26.22,26.24,26.22,26.24,5300.0,17.9186,17.9323,17.9186,17.9323,5300.0
2008-02-26 11:45:00,26.23,26.28,26.22,26.28,21900.0,17.9255,17.9596,17.9186,17.9596,21900.0
2008-02-26 11:50:00,26.28,26.28,26.2,26.21,15900.0,17.9596,17.9596,17.905,17.9118,15900.0
2008-02-26 11:55:00,26.21,26.27,26.2,26.27,12000.0,17.9118,17.9528,17.905,17.9528,12000.0
2008-02-26 12:00:00,26.26,26.27,26.24,26.26,6000.0,17.946,17.9528,17.9323,17.946,6000.0
2008-02-26 12:05:00,26.26,26.29,26.24,26.25,16200.0,17.946,17.9665,17.9323,17.9391,16200.0
2008-02-26 12:10:00,26.25,26.28,26.24,26.26,12300.0,17.9391,17.9596,17.9323,17.946,12300.0
2008-02-26 12:15:00,26.26,26.3,26.24,26.3,19500.0,17.946,17.9733,17.9323,17.9733,19500.0
2008-02-26 12:20:00,26.29,26.35,26.29,26.3,54500.0,17.9665,18.0075,17.9665,17.9733,54500.0
2008-02-26 12:25:00,26.3,26.39,26.29,26.38,29500.0,17.9733,18.0348,17.9665,18.028,29500.0
2008-02-26 12:30:00,26.39,26.4,26.35,26.37,22500.0,18.0348,18.0416,18.0075,18.0211,22500.0
2008-02-26 12:35:00,26.36,26.41,26.34,26.4,10500.0,18.0143,18.0485,18.0006,18.0416,10500.0
2008-02-26 12:40:00,26.39,26.4,26.35,26.4,8700.0,18.0348,18.0416,18.0075,18.0416,8700.0
2008-02-26 12:45:00,26.4,26.41,26.38,26.4,9600.0,18.0416,18.0485,18.028,18.0416,9600.0
2008-02-26 12:50:00,26.4,26.48,26.29,26.35,29400.0,18.0416,18.0963,17.9665,18.0075,29400.0
2008-02-26 12:55:00,26.34,26.46,26.34,26.45,27200.0,18.0006,18.0826,18.0006,18.0758,27200.0
2008-02-26 13:00:00,26.46,26.49,26.45,26.48,26400.0,18.0826,18.1031,18.0758,18.0963,26400.0
2008-02-26 13:05:00,26.47,26.47,26.39,26.4,14600.0,18.0895,18.0895,18.0348,18.0416,14600.0
2008-02-26 13:10:00,26.4,26.4,26.33,26.33,13100.0,18.0416,18.0416,17.9938,17.9938,13100.0
2008-02-26 13:15:00,26.33,26.39,26.33,26.37,15700.0,17.9938,18.0348,17.9938,18.0211,15700.0
2008-02-26 13:20:00,26.38,26.39,26.33,26.33,8400.0,18.028,18.0348,17.9938,17.9938,8400.0
2008-02-26 13:25:00,26.32,26.33,26.3,26.32,18400.0,17.987,17.9938,17.9733,17.987,18400.0
2008-02-26 13:30:00,26.33,26.35,26.31,26.34,6800.0,17.9938,18.0075,17.9801,18.0006,6800.0
2008-02-26 13:35:00,26.33,26.37,26.33,26.33,28000.0,17.9938,18.0211,17.9938,17.9938,28000.0
2008-02-26 13:40:00,26.33,26.38,26.33,26.33,11500.0,17.9938,18.028,17.9938,17.9938,11500.0
2008-02-26 13:45:00,26.33,26.36,26.32,26.32,13000.0,17.9938,18.0143,17.987,17.987,13000.0
2008-02-26 13:50:00,26.33,26.36,26.33,26.35,8700.0,17.9938,18.0143,17.9938,18.0075,8700.0
2008-02-26 13:55:00,26.36,26.36,26.25,26.26,23300.0,18.0143,18.0143,17.9391,17.946,23300.0
2008-02-26 14:00:00,26.27,26.33,26.26,26.32,26000.0,17.9528,17.9938,17.946,17.987,26000.0
2008-02-26 14:05:00,26.31,26.32,26.29,26.29,7200.0,17.9801,17.987,17.9665,17.9665,7200.0
2008-02-26 14:10:00,26.29,26.31,26.27,26.31,12500.0,17.9665,17.9801,17.9528,17.9801,12500.0
2008-02-26 14:15:00,26.31,26.39,26.3,26.38,18300.0,17.9801,18.0348,17.9733,18.028,18300.0
2008-02-26 14:20:00,26.37,26.38,26.33,26.34,18700.0,18.0211,18.028,17.9938,18.0006,18700.0
2008-02-26 14:25:00,26.34,26.38,26.34,26.35,18700.0,18.0006,18.028,18.0006,18.0075,18700.0
2008-02-26 14:30:00,26.36,26.42,26.36,26.41,29200.0,18.0143,18.0553,18.0143,18.0485,29200.0
2008-02-26 14:35:00,26.4,26.42,26.4,26.4,18600.0,18.0416,18.0553,18.0416,18.0416,18600.0
2008-02-26 14:40:00,26.4,26.42,26.37,26.37,22800.0,18.0416,18.0553,18.0211,18.0211,22800.0
2008-02-26 14:45:00,26.37,26.41,26.35,26.41,11300.0,18.0211,18.0485,18.0075,18.0485,11300.0
2008-02-26 14:50:00,26.41,26.42,26.36,26.36,19300.0,18.0485,18.0553,18.0143,18.0143,19300.0
2008-02-26 14:55:00,26.36,26.38,26.34,26.37,14500.0,18.0143,18.028,18.0006,18.0211,14500.0
2008-02-26 15:00:00,26.36,26.39,26.31,26.32,22800.0,18.0143,18.0348,17.9801,17.987,22800.0
2008-02-26 15:05:00,26.32,26.34,26.28,26.32,22000.0,17.987,18.0006,17.9596,17.987,22000.0
2008-02-26 15:10:00,26.32,26.35,26.25,26.32,40100.0,17.987,18.0075,17.9391,17.987,40100.0
2008-02-26 15:15:00,26.32,26.34,26.24,26.28,41500.0,17.987,18.0006,17.9323,17.9596,41500.0
2008-02-26 15:20:00,26.27,26.27,26.19,26.23,48900.0,17.9528,17.9528,17.8981,17.9255,48900.0
2008-02-26 15:25:00,26.23,26.34,26.21,26.34,38800.0,17.9255,18.0006,17.9118,18.0006,38800.0
2008-02-26 15:30:00,26.33,26.39,26.25,26.25,64200.0,17.9938,18.0348,17.9391,17.9391,64200.0
2008-02-26 15:35:00,26.25,26.3,26.25,26.28,34000.0,17.9391,17.9733,17.9391,17.9596,34000.0
2008-02-26 15:40:00,26.27,26.32,26.25,26.27,63100.0,17.9528,17.987,17.9391,17.9528,63100.0
2008-02-26 15:45:00,26.27,26.3,26.23,26.29,57700.0,17.9528,17.9733,17.9255,17.9665,57700.0
2008-02-26 15:50:00,26.29,26.34,26.26,26.34,133800.0,17.9665,18.0006,17.946,18.0006,133800.0
2008-02-26 15:55:00,26.33,26.38,26.32,26.36,136400.0,17.9938,18.028,17.987,18.0143,136400.0
2008-02-27 09:30:00,26.15,26.2,26.01,26.16,31500.0,17.8708,17.905,17.7751,17.8776,31500.0
2008-02-27 09:35:00,26.15,26.19,26.1,26.15,23500.0,17.8708,17.8981,17.8366,17.8708,23500.0
2008-02-27 09:40:00,26.15,26.28,26.1,26.27,21000.0,17.8708,17.9596,17.8366,17.9528,21000.0
2008-02-27 09:45:00,26.29,26.37,26.29,26.37,25500.0,17.9665,18.0211,17.9665,18.0211,25500.0
2008-02-27 09:50:00,26.38,26.4,26.34,26.38,42800.0,18.028,18.0416,18.0006,18.028,42800.0
2008-02-27 09:55:00,26.38,26.45,26.36,26.38,27500.0,18.028,18.0758,18.0143,18.028,27500.0
2008-02-27 10:00:00,26.38,26.38,26.33,26.35,30400.0,18.028,18.028,17.9938,18.0075,30400.0
2008-02-27 10:05:00,26.35,26.44,26.26,26.39,21900.0,18.0075,18.069,17.946,18.0348,21900.0
2008-02-27 10:10:00,26.39,26.39,26.29,26.29,11900.0,18.0348,18.0348,17.9665,17.9665,11900.0
2008-02-27 10:15:00,26.29,26.4,26.27,26.38,27500.0,17.9665,18.0416,17.9528,18.028,27500.0
2008-02-27 10:20:00,26.38,26.38,26.28,26.28,18700.0,18.028,18.028,17.9596,17.9596,18700.0
2008-02-27 10:25:00,26.28,26.28,26.2,26.2,14800.0,17.9596,17.9596,17.905,17.905,14800.0
2008-02-27 10:30:00,26.2,26.27,26.2,26.26,18800.0,17.905,17.9528,17.905,17.946,18800.0
2008-02-27 10:35:00,26.27,26.35,26.27,26.34,15900.0,17.9528,18.0075,17.9528,18.0006,15900.0
2008-02-27 10:40:00,26.35,26.52,26.35,26.52,33300.0,18.0075,18.1236,18.0075,18.1236,33300.0
2008-02-27 10:45:00,26.52,26.73,26.52,26.64,59900.0,18.1236,18.2672,18.1236,18.2056,59900.0
2008-02-27 10:50:00,26.64,26.75,26.64,26.64,44900.0,18.2056,18.2808,18.2056,18.2056,44900.0
2008-02-27 10:55:00,26.64,26.72,26.62,26.66,52000.0,18.2056,18.2603,18.192,18.2193,52000.0
2008-02-27 11:00:00,26.67,26.68,26.54,26.63,28000.0,18.2262,18.233,18.1373,18.1988,28000.0
2008-02-27 11:05:00,26.63,26.63,26.54,26.54,17600.0,18.1988,18.1988,18.1373,18.1373,17600.0
2008-02-27 11:10:00,26.54,26.54,26.49,26.53,14200.0,18.1373,18.1373,18.1031,18.1305,14200.0
2008-02-27 11:15:00,26.54,26.56,26.51,26.56,9800.0,18.1373,18.151,18.1168,18.151,9800.0
2008-02-27 11:20:00,26.56,26.59,26.53,26.56,11000.0,18.151,18.1715,18.1305,18.151,11000.0
2008-02-27 11:25:00,26.55,26.55,26.48,26.48,18200.0,18.1441,18.1441,18.0963,18.0963,18200.0
2008-02-27 11:30:00,26.5,26.51,26.44,26.44,20900.0,18.11,18.1168,18.069,18.069,20900.0
2008-02-27 11:35:00,26.45,26.5,26.45,26.48,11900.0,18.0758,18.11,18.0758,18.0963,11900.0
2008-02-27 11:40:00,26.48,26.53,26.47,26.49,8500.0,18.0963,18.1305,18.0895,18.1031,8500.0
2008-02-27 11:45:00,26.49,26.53,26.45,26.52,10400.0,18.1031,18.1305,18.0758,18.1236,10400.0
2008-02-27 11:50:00,26.52,26.55,26.51,26.53,9200.0,18.1236,18.1441,18.1168,18.1305,9200.0
2008-02-27 11:55:00,26.53,26.56,26.5,26.56,17600.0,18.1305,18.151,18.11,18.151,17600.0
2008-02-27 12:00:00,26.55,26.56,26.51,26.54,19500.0,18.1441,18.151,18.1168,18.1373,19500.0
2008-02-27 12:05:00,26.54,26.54,26.5,26.5,4100.0,18.1373,18.1373,18.11,18.11,4100.0
2008-02-27 12:10:00,26.51,26.54,26.47,26.47,19000.0,18.1168,18.1373,18.0895,18.0895,19000.0
2008-02-27 12:15:00,26.46,26.47,26.42,26.45,17600.0,18.0826,18.0895,18.0553,18.0758,17600.0
2008-02-27 12:20:00,26.45,26.47,26.43,26.45,14800.0,18.0758,18.0895,18.0621,18.0758,14800.0
2008-02-27 12:25:00,26.44,26.52,26.44,26.5,20600.0,18.069,18.1236,18.069,18.11,20600.0
2008-02-27 12:30:00,26.5,26.52,26.5,26.51,12200.0,18.11,18.1236,18.11,18.1168,12200.0
2008-02-27 12:35:00,26.5,26.52,26.49,26.51,13500.0,18.11,18.1236,18.1031,18.1168,13500.0
2008-02-27 12:40:00,26.52,26.58,26.51,26.58,14800.0,18.1236,18.1646,18.1168,18.1646,14800.0
2008-02-27 12:45:00,26.58,26.59,26.54,26.55,11800.0,18.1646,18.1715,18.1373,18.1441,11800.0
2008-02-27 12:50:00,26.54,26.59,26.52,26.59,17300.0,18.1373,18.1715,18.1236,18.1715,17300.0
2008-02-27 12:55:00,26.59,26.61,26.54,26.55,8900.0,18.1715,18.1851,18.1373,18.1441,8900.0
2008-02-27 13:00:00,26.54,26.58,26.54,26.56,8100.0,18.1373,18.1646,18.1373,18.151,8100.0
2008-02-27 13:05:00,26.56,26.56,26.52,26.52,8300.0,18.151,18.151,18.1236,18.1236,8300.0
2008-02-27 13:10:00,26.53,26.57,26.52,26.55,19200.0,18.1305,18.1578,18.1236,18.1441,19200.0
2008-02-27 13:15:00,26.56,26.56,26.53,26.56,18100.0,18.151,18.151,18.1305,18.151,18100.0
2008-02-27 13:20:00,26.55,26.56,26.51,26.55,48500.0,18.1441,18.151,18.1168,18.1441,48500.0
2008-02-27 13:25:00,26.55,26.59,26.54,26.59,9700.0,18.1441,18.1715,18.1373,18.1715,9700.0
2008-02-27 13:30:00,26.59,26.6,26.53,26.53,13700.0,18.1715,18.1783,18.1305,18.1305,13700.0
2008-02-27 13:35:00,26.53,26.54,26.48,26.52,32100.0,18.1305,18.1373,18.0963,18.1236,32100.0
2008-02-27 13:40:00,26.52,26.53,26.49,26.53,7800.0,18.1236,18.1305,18.1031,18.1305,7800.0
2008-02-27 13:45:00,26.52,26.53,26.51,26.51,4000.0,18.1236,18.1305,18.1168,18.1168,4000.0
2008-02-27 13:50:00,26.51,26.55,26.5,26.5,17500.0,18.1168,18.1441,18.11,18.11,17500.0
2008-02-27 13:55:00,26.5,26.55,26.49,26.53,10800.0,18.11,18.1441,18.1031,18.1305,10800.0
2008-02-27 14:00:00,26.52,26.52,26.45,26.45,15500.0,18.1236,18.1236,18.0758,18.0758,15500.0
2008-02-27 14:05:00,26.45,26.46,26.42,26.46,17600.0,18.0758,18.0826,18.0553,18.0826,17600.0
2008-02-27 14:10:00,26.46,26.47,26.44,26.47,8300.0,18.0826,18.0895,18.069,18.0895,8300.0
2008-02-27 14:15:00,26.47,26.51,26.46,26.5,10200.0,18.0895,18.1168,18.0826,18.11,10200.0
2008-02-27 14:20:00,26.5,26.51,26.44,26.45,51300.0,18.11,18.1168,18.069,18.0758,51300.0
2008-02-27 14:25:00,26.44,26.52,26.44,26.5,37900.0,18.069,18.1236,18.069,18.11,37900.0
2008-02-27 14:30:00,26.5,26.5,26.44,26.44,16200.0,18.11,18.11,18.069,18.069,16200.0
2008-02-27 14:35:00,26.45,26.45,26.38,26.4,30600.0,18.0758,18.0758,18.028,18.0416,30600.0
2008-02-27 14:40:00,26.4,26.53,26.4,26.5,29800.0,18.0416,18.1305,18.0416,18.11,29800.0
2008-02-27 14:45:00,26.5,26.54,26.5,26.54,19000.0,18.11,18.1373,18.11,18.1373,19000.0
2008-02-27 14:50:00,26.54,26.58,26.52,26.55,45500.0,18.1373,18.1646,18.1236,18.1441,45500.0
2008-02-27 14:55:00,26.54,26.63,26.51,26.61,35100.0,18.1373,18.1988,18.1168,18.1851,35100.0
2008-02-27 15:00:00,26.63,26.65,26.6,26.63,36200.0,18.1988,18.2125,18.1783,18.1988,36200.0
2008-02-27 15:05:00,26.62,26.62,26.51,26.54,32300.0,18.192,18.192,18.1168,18.1373,32300.0
2008-02-27 15:10:00,26.53,26.58,26.52,26.56,24100.0,18.1305,18.1646,18.1236,18.151,24100.0
2008-02-27 15:15:00,26.56,26.62,26.56,26.6,26400.0,18.151,18.192,18.151,18.1783,26400.0
2008-02-27 15:20:00,26.61,26.63,26.54,26.54,31400.0,18.1851,18.1988,18.1373,18.1373,31400.0
2008-02-27 15:25:00,26.54,26.66,26.53,26.65,29100.0,18.1373,18.2193,18.1305,18.2125,29100.0
2008-02-27 15:30:00,26.66,26.66,26.55,26.55,41100.0,18.2193,18.2193,18.1441,18.1441,41100.0
2008-02-27 15:35:00,26.56,26.59,26.54,26.58,32100.0,18.151,18.1715,18.1373,18.1646,32100.0
2008-02-27 15:40:00,26.57,26.57,26.51,26.52,32800.0,18.1578,18.1578,18.1168,18.1236,32800.0
2008-02-27 15:45:00,26.53,26.54,26.45,26.51,84800.0,18.1305,18.1373,18.0758,18.1168,84800.0
2008-02-27 15:50:00,26.51,26.53,26.47,26.49,67800.0,18.1168,18.1305,18.0895,18.1031,67800.0
2008-02-27 15:55:00,26.49,26.54,26.45,26.52,89300.0,18.1031,18.1373,18.0758,18.1236,89300.0
2008-02-28 09:30:00,26.37,26.37,26.19,26.32,62500.0,18.0211,18.0211,17.8981,17.987,62500.0
2008-02-28 09:35:00,26.32,26.38,26.26,26.32,42900.0,17.987,18.028,17.946,17.987,42900.0
2008-02-28 09:40:00,26.31,26.36,26.28,26.28,25200.0,17.9801,18.0143,17.9596,17.9596,25200.0
2008-02-28 09:45:00,26.29,26.29,26.18,26.26,29600.0,17.9665,17.9665,17.8913,17.946,29600.0
2008-02-28 09:50:00,26.26,26.36,26.23,26.35,19100.0,17.946,18.0143,17.9255,18.0075,19100.0
2008-02-28 09:55:00,26.36,26.38,26.3,26.34,14100.0,18.0143,18.028,17.9733,18.0006,14100.0
2008-02-28 10:00:00,26.35,26.39,26.3,26.33,28500.0,18.0075,18.0348,17.9733,17.9938,28500.0
2008-02-28 10:05:00,26.33,26.38,26.31,26.34,16900.0,17.9938,18.028,17.9801,18.0006,16900.0
2008-02-28 10:10:00,26.34,26.4,26.32,26.34,24700.0,18.0006,18.0416,17.987,18.0006,24700.0
2008-02-28 10:15:00,26.35,26.39,26.33,26.35,17800.0,18.0075,18.0348,17.9938,18.0075,17800.0
2008-02-28 10:20:00,26.36,26.4,26.33,26.39,27500.0,18.0143,18.0416,17.9938,18.0348,27500.0
2008-02-28 10:25:00,26.4,26.47,26.39,26.47,39200.0,18.0416,18.0895,18.0348,18.0895,39200.0
2008-02-28 10:30:00,26.46,26.47,26.43,26.43,36700.0,18.0826,18.0895,18.0621,18.0621,36700.0
2008-02-28 10:35:00,26.43,26.48,26.43,26.48,28500.0,18.0621,18.0963,18.0621,18.0963,28500.0
2008-02-28 10:40:00,26.48,26.51,26.47,26.49,37800.0,18.0963,18.1168,18.0895,18.1031,37800.0
2008-02-28 10:45:00,26.49,26.51,26.47,26.47,24900.0,18.1031,18.1168,18.0895,18.0895,24900.0
2008-02-28 10:50:00,26.47,26.49,26.44,26.47,30100.0,18.0895,18.1031,18.069,18.0895,30100.0
2008-02-28 10:55:00,26.47,26.49,26.43,26.43,27900.0,18.0895,18.1031,18.0621,18.0621,27900.0
2008-02-28 11:00:00,26.43,26.43,26.31,26.32,65500.0,18.0621,18.0621,17.9801,17.987,65500.0
2008-02-28 11:05:00,26.31,26.36,26.28,26.34,66800.0,17.9801,18.0143,17.9596,18.0006,66800.0
2008-02-28 11:10:00,26.33,26.35,26.31,26.32,36300.0,17.9938,18.0075,17.9801,17.987,36300.0
2008-02-28 11:15:00,26.33,26.33,26.3,26.33,21500.0,17.9938,17.9938,17.9733,17.9938,21500.0
2008-02-28 11:20:00,26.32,26.33,26.29,26.3,15500.0,17.987,17.9938,17.9665,17.9733,15500.0
2008-02-28 11:25:00,26.29,26.29,26.25,26.25,14000.0,17.9665,17.9665,17.9391,17.9391,14000.0
2008-02-28 11:30:00,26.25,26.29,26.19,26.27,59300.0,17.9391,17.9665,17.8981,17.9528,59300.0
2008-02-28 11:35:00,26.27,26.4,26.24,26.39,60100.0,17.9528,18.0416,17.9323,18.0348,60100.0
2008-02-28 11:40:00,26.4,26.5,26.39,26.47,130400.0,18.0416,18.11,18.0348,18.0895,130400.0
2008-02-28 11:45:00,26.45,26.48,26.38,26.45,66400.0,18.0758,18.0963,18.028,18.0758,66400.0
2008-02-28 11:50:00,26.45,26.46,26.42,26.43,15300.0,18.0758,18.0826,18.0553,18.0621,15300.0
2008-02-28 11:55:00,26.43,26.5,26.43,26.46,43000.0,18.0621,18.11,18.0621,18.0826,43000.0
2008-02-28 12:00:00,26.46,26.47,26.42,26.42,21800.0,18.0826,18.0895,18.0553,18.0553,21800.0
2008-02-28 12:05:00,26.42,26.46,26.37,26.43,32000.0,18.0553,18.0826,18.0211,18.0621,32000.0
2008-02-28 12:10:00,26.42,26.43,26.37,26.38,23800.0,18.0553,18.0621,18.0211,18.028,23800.0
2008-02-28 12:15:00,26.38,26.38,26.3,26.33,18000.0,18.028,18.028,17.9733,17.9938,18000.0
2008-02-28 12:20:00,26.32,26.38,26.32,26.37,11600.0,17.987,18.028,17.987,18.0211,11600.0
2008-02-28 12:25:00,26.38,26.38,26.34,26.37,9000.0,18.028,18.028,18.0006,18.0211,9000.0
2008-02-28 12:30:00,26.37,26.4,26.35,26.4,12900.0,18.0211,18.0416,18.0075,18.0416,12900.0
2008-02-28 12:35:00,26.4,26.4,26.39,26.39,14500.0,18.0416,18.0416,18.0348,18.0348,14500.0
2008-02-28 12:40:00,26.39,26.42,26.39,26.42,11300.0,18.0348,18.0553,18.0348,18.0553,11300.0
2008-02-28 12:45:00,26.43,26.5,26.42,26.46,22000.0,18.0621,18.11,18.0553,18.0826,22000.0
2008-02-28 12:50:00,26.45,26.46,26.42,26.42,11700.0,18.0758,18.0826,18.0553,18.0553,11700.0
2008-02-28 12:55:00,26.43,26.44,26.41,26.41,12500.0,18.0621,18.069,18.0485,18.0485,12500.0
2008-02-28 13:00:00,26.4,26.41,26.37,26.4,17500.0,18.0416,18.0485,18.0211,18.0416,17500.0
2008-02-28 13:05:00,26.4,26.47,26.39,26.47,12100.0,18.0416,18.0895,18.0348,18.0895,12100.0
2008-02-28 13:10:00,26.48,26.5,26.45,26.46,22000.0,18.0963,18.11,18.0758,18.0826,22000.0
2008-02-28 13:15:00,26.46,26.46,26.4,26.4,21100.0,18.0826,18.0826,18.0416,18.0416,21100.0
2008-02-28 13:20:00,26.39,26.39,26.37,26.39,9800.0,18.0348,18.0348,18.0211,18.0348,9800.0
2008-02-28 13:25:00,26.38,26.42,26.35,26.36,17500.0,18.028,18.0553,18.0075,18.0143,17500.0
2008-02-28 13:30:00,26.37,26.39,26.37,26.38,12700.0,18.0211,18.0348,18.0211,18.028,12700.0
2008-02-28 13:35:00,26.38,26.39,26.37,26.37,19600.0,18.028,18.0348,18.0211,18.0211,19600.0
2008-02-28 13:40:00,26.36,26.38,26.35,26.37,23900.0,18.0143,18.028,18.0075,18.0211,23900.0
2008-02-28 13:45:00,26.36,26.42,26.35,26.41,21800.0,18.0143,18.0553,18.0075,18.0485,21800.0
2008-02-28 13:50:00,26.41,26.43,26.38,26.42,20700.0,18.0485,18.0621,18.028,18.0553,20700.0
2008-02-28 13:55:00,26.43,26.5,26.42,26.5,43400.0,18.0621,18.11,18.0553,18.11,43400.0
2008-02-28 14:00:00,26.5,26.5,26.46,26.49,33000.0,18.11,18.11,18.0826,18.1031,33000.0
2008-02-28 14:05:00,26.49,26.49,26.46,26.47,17300.0,18.1031,18.1031,18.0826,18.0895,17300.0
2008-02-28 14:10:00,26.47,26.48,26.44,26.46,16700.0,18.0895,18.0963,18.069,18.0826,16700.0
2008-02-28 14:15:00,26.46,26.55,26.46,26.54,23200.0,18.0826,18.1441,18.0826,18.1373,23200.0
2008-02-28 14:20:00,26.55,26.63,26.54,26.59,48600.0,18.1441,18.1988,18.1373,18.1715,48600.0
2008-02-28 14:25:00,26.6,26.61,26.56,26.56,23300.0,18.1783,18.1851,18.151,18.151,23300.0
2008-02-28 14:30:00,26.56,26.57,26.51,26.52,16500.0,18.151,18.1578,18.1168,18.1236,16500.0
2008-02-28 14:35:00,26.52,26.54,26.5,26.53,18700.0,18.1236,18.1373,18.11,18.1305,18700.0
2008-02-28 14:40:00,26.54,26.55,26.48,26.54,19700.0,18.1373,18.1441,18.0963,18.1373,19700.0
2008-02-28 14:45:00,26.53,26.58,26.51,26.51,27300.0,18.1305,18.1646,18.1168,18.1168,27300.0
2008-02-28 14:50:00,26.52,26.57,26.51,26.54,32800.0,18.1236,18.1578,18.1168,18.1373,32800.0
2008-02-28 14:55:00,26.52,26.56,26.49,26.56,16200.0,18.1236,18.151,18.1031,18.151,16200.0
2008-02-28 15:00:00,26.55,26.56,26.47,26.48,40200.0,18.1441,18.151,18.0895,18.0963,40200.0
2008-02-28 15:05:00,26.48,26.49,26.42,26.44,27100.0,18.0963,18.1031,18.0553,18.069,27100.0
2008-02-28 15:10:00,26.45,26.46,26.43,26.43,11500.0,18.0758,18.0826,18.0621,18.0621,11500.0
2008-02-28 15:15:00,26.44,26.45,26.38,26.42,26700.0,18.069,18.0758,18.028,18.0553,26700.0
2008-02-28 15:20:00,26.41,26.42,26.35,26.37,37300.0,18.0485,18.0553,18.0075,18.0211,37300.0
2008-02-28 15:25:00,26.36,26.38,26.32,26.36,48200.0,18.0143,18.028,17.987,18.0143,48200.0
2008-02-28 15:30:00,26.36,26.38,26.32,26.32,34300.0,18.0143,18.028,17.987,17.987,34300.0
2008-02-28 15:35:00,26.33,26.35,26.32,26.33,40100.0,17.9938,18.0075,17.987,17.9938,40100.0
2008-02-28 15:40:00,26.33,26.39,26.3,26.35,72300.0,17.9938,18.0348,17.9733,18.0075,72300.0
2008-02-28 15:45:00,26.35,26.38,26.32,26.33,36700.0,18.0075,18.028,17.987,17.9938,36700.0
2008-02-28 15:50:00,26.33,26.37,26.31,26.31,51800.0,17.9938,18.0211,17.9801,17.9801,51800.0
2008-02-28 15:55:00,26.32,26.36,26.31,26.34,80600.0,17.987,18.0143,17.9801,18.0006,80600.0
2008-02-29 09:30:00,26.04,26.15,25.88,26.05,37700.0,17.7956,17.8708,17.6863,17.8024,37700.0
2008-02-29 09:35:00,26.02,26.12,25.89,26.07,32700.0,17.7819,17.8503,17.6931,17.8161,32700.0
2008-02-29 09:40:00,26.09,26.09,25.78,25.79,42800.0,17.8298,17.8298,17.6179,17.6248,42800.0
2008-02-29 09:45:00,25.8,25.81,25.7,25.76,41200.0,17.6316,17.6384,17.5633,17.6043,41200.0
2008-02-29 09:50:00,25.76,25.78,25.73,25.76,34500.0,17.6043,17.6179,17.5838,17.6043,34500.0
2008-02-29 09:55:00,25.75,25.87,25.73,25.86,23000.0,17.5974,17.6794,17.5838,17.6726,23000.0
2008-02-29 10:00:00,25.87,25.92,25.85,25.91,47000.0,17.6794,17.7136,17.6658,17.7068,47000.0
2008-02-29 10:05:00,25.92,26.02,25.91,26.02,27800.0,17.7136,17.7819,17.7068,17.7819,27800.0
2008-02-29 10:10:00,26.01,26.01,25.86,25.86,31900.0,17.7751,17.7751,17.6726,17.6726,31900.0
2008-02-29 10:15:00,25.86,25.92,25.82,25.91,19600.0,17.6726,17.7136,17.6453,17.7068,19600.0
2008-02-29 10:20:00,25.91,25.95,25.9,25.93,34800.0,17.7068,17.7341,17.6999,17.7204,34800.0
2008-02-29 10:25:00,25.93,25.95,25.9,25.92,31700.0,17.7204,17.7341,17.6999,17.7136,31700.0
2008-02-29 10:30:00,25.92,25.92,25.86,25.91,20700.0,17.7136,17.7136,17.6726,17.7068,20700.0
2008-02-29 10:35:00,25.92,25.92,25.84,25.85,38800.0,17.7136,17.7136,17.6589,17.6658,38800.0
2008-02-29 10:40:00,25.86,25.89,25.82,25.89,27800.0,17.6726,17.6931,17.6453,17.6931,27800.0
2008-02-29 10:45:00,25.9,25.9,25.82,25.84,31700.0,17.6999,17.6999,17.6453,17.6589,31700.0
2008-02-29 10:50:00,25.84,25.85,25.83,25.85,28500.0,17.6589,17.6658,17.6521,17.6658,28500.0
2008-02-29 10:55:00,25.85,25.88,25.85,25.85,27500.0,17.6658,17.6863,17.6658,17.6658,27500.0
2008-02-29 11:00:00,25.86,25.86,25.83,25.84,36600.0,17.6726,17.6726,17.6521,17.6589,36600.0
2008-02-29 11:05:00,25.83,25.9,25.83,25.89,26400.0,17.6521,17.6999,17.6521,17.6931,26400.0
2008-02-29 11:10:00,25.89,25.93,25.88,25.9,27300.0,17.6931,17.7204,17.6863,17.6999,27300.0
2008-02-29 11:15:00,25.9,25.94,25.88,25.88,17100.0,17.6999,17.7273,17.6863,17.6863,17100.0
2008-02-29 11:20:00,25.88,25.88,25.84,25.87,14900.0,17.6863,17.6863,17.6589,17.6794,14900.0
2008-02-29 11:25:00,25.87,25.9,25.87,25.88,6800.0,17.6794,17.6999,17.6794,17.6863,6800.0
2008-02-29 11:30:00,25.87,25.91,25.86,25.91,11600.0,17.6794,17.7068,17.6726,17.7068,11600.0
2008-02-29 11:35:00,25.91,25.92,25.88,25.88,14200.0,17.7068,17.7136,17.6863,17.6863,14200.0
2008-02-29 11:40:00,25.88,25.9,25.86,25.89,8700.0,17.6863,17.6999,17.6726,17.6931,8700.0
2008-02-29 11:45:00,25.89,25.89,25.85,25.85,13100.0,17.6931,17.6931,17.6658,17.6658,13100.0
2008-02-29 11:50:00,25.86,25.87,25.84,25.84,14200.0,17.6726,17.6794,17.6589,17.6589,14200.0
2008-02-29 11:55:00,25.84,25.85,25.83,25.84,27900.0,17.6589,17.6658,17.6521,17.6589,27900.0
2008-02-29 12:00:00,25.83,25.85,25.78,25.79,25500.0,17.6521,17.6658,17.6179,17.6248,25500.0
2008-02-29 12:05:00,25.79,25.81,25.79,25.8,12100.0,17.6248,17.6384,17.6248,17.6316,12100.0
2008-02-29 12:10:00,25.8,25.81,25.79,25.8,18700.0,17.6316,17.6384,17.6248,17.6316,18700.0
2008-02-29 12:15:00,25.8,25.84,25.78,25.83,48500.0,17.6316,17.6589,17.6179,17.6521,48500.0
2008-02-29 12:20:00,25.83,25.85,25.82,25.85,3400.0,17.6521,17.6658,17.6453,17.6658,3400.0
2008-02-29 12:25:00,25.85,25.94,25.84,25.92,29600.0,17.6658,17.7273,17.6589,17.7136,29600.0
2008-02-29 12:30:00,25.91,25.92,25.87,25.88,17100.0,17.7068,17.7136,17.6794,17.6863,17100.0
2008-02-29 12:35:00,25.88,25.88,25.84,25.85,10900.0,17.6863,17.6863,17.6589,17.6658,10900.0
2008-02-29 12:40:00,25.85,25.85,25.83,25.83,26500.0,17.6658,17.6658,17.6521,17.6521,26500.0
2008-02-29 12:45:00,25.83,25.85,25.83,25.85,20700.0,17.6521,17.6658,17.6521,17.6658,20700.0
2008-02-29 12:50:00,25.84,25.88,25.84,25.87,15700.0,17.6589,17.6863,17.6589,17.6794,15700.0
2008-02-29 12:55:00,25.86,25.92,25.86,25.9,13000.0,17.6726,17.7136,17.6726,17.6999,13000.0
2008-02-29 13:00:00,25.9,25.9,25.88,25.89,7400.0,17.6999,17.6999,17.6863,17.6931,7400.0
2008-02-29 13:05:00,25.89,25.92,25.85,25.9,26200.0,17.6931,17.7136,17.6658,17.6999,26200.0
2008-02-29 13:10:00,25.9,25.92,25.88,25.92,14200.0,17.6999,17.7136,17.6863,17.7136,14200.0
2008-02-29 13:15:00,25.91,25.93,25.89,25.91,23900.0,17.7068,17.7204,17.6931,17.7068,23900.0
2008-02-29 13:20:00,25.91,25.94,25.91,25.93,17800.0,17.7068,17.7273,17.7068,17.7204,17800.0
2008-02-29 13:25:00,25.92,25.92,25.9,25.92,12700.0,17.7136,17.7136,17.6999,17.7136,12700.0
2008-02-29 13:30:00,25.92,25.92,25.84,25.86,41000.0,17.7136,17.7136,17.6589,17.6726,41000.0
2008-02-29 13:35:00,25.86,25.86,25.83,25.84,25100.0,17.6726,17.6726,17.6521,17.6589,25100.0
2008-02-29 13:40:00,25.84,25.86,25.84,25.85,12400.0,17.6589,17.6726,17.6589,17.6658,12400.0
2008-02-29 13:45:00,25.86,25.86,25.79,25.8,37200.0,17.6726,17.6726,17.6248,17.6316,37200.0
2008-02-29 13:50:00,25.8,25.82,25.78,25.78,18200.0,17.6316,17.6453,17.6179,17.6179,18200.0
2008-02-29 13:55:00,25.79,25.8,25.76,25.77,13300.0,17.6248,17.6316,17.6043,17.6111,13300.0
2008-02-29 14:00:00,25.77,25.77,25.73,25.74,25500.0,17.6111,17.6111,17.5838,17.5906,25500.0
2008-02-29 14:05:00,25.75,25.76,25.72,25.72,12800.0,17.5974,17.6043,17.5769,17.5769,12800.0
2008-02-29 14:10:00,25.73,25.74,25.68,25.68,36500.0,17.5838,17.5906,17.5496,17.5496,36500.0
2008-02-29 14:15:00,25.68,25.7,25.65,25.68,26600.0,17.5496,17.5633,17.5291,17.5496,26600.0
2008-02-29 14:20:00,25.7,25.72,25.68,25.7,15800.0,17.5633,17.5769,17.5496,17.5633,15800.0
2008-02-29 14:25:00,25.7,25.7,25.67,25.68,39900.0,17.5633,17.5633,17.5428,17.5496,39900.0
2008-02-29 14:30:00,25.68,25.68,25.62,25.62,39500.0,17.5496,17.5496,17.5086,17.5086,39500.0
2008-02-29 14:35:00,25.62,25.66,25.61,25.66,51500.0,17.5086,17.5359,17.5018,17.5359,51500.0
2008-02-29 14:40:00,25.66,25.75,25.66,25.75,34000.0,17.5359,17.5974,17.5359,17.5974,34000.0
2008-02-29 14:45:00,25.74,25.75,25.72,25.73,25200.0,17.5906,17.5974,17.5769,17.5838,25200.0
2008-02-29 14:50:00,25.74,25.76,25.72,25.75,54900.0,17.5906,17.6043,17.5769,17.5974,54900.0
2008-02-29 14:55:00,25.75,25.76,25.73,25.75,66100.0,17.5974,17.6043,17.5838,17.5974,66100.0
2008-02-29 15:00:00,25.75,25.75,25.68,25.68,42600.0,17.5974,17.5974,17.5496,17.5496,42600.0
2008-02-29 15:05:00,25.68,25.7,25.67,25.68,43400.0,17.5496,17.5633,17.5428,17.5496,43400.0
2008-02-29 15:10:00,25.67,25.68,25.64,25.66,37100.0,17.5428,17.5496,17.5223,17.5359,37100.0
2008-02-29 15:15:00,25.67,25.67,25.61,25.64,61500.0,17.5428,17.5428,17.5018,17.5223,61500.0
2008-02-29 15:20:00,25.63,25.75,25.62,25.74,35800.0,17.5154,17.5974,17.5086,17.5906,35800.0
2008-02-29 15:25:00,25.74,25.75,25.72,25.73,32500.0,17.5906,17.5974,17.5769,17.5838,32500.0
2008-02-29 15:30:00,25.73,25.74,25.7,25.71,53300.0,17.5838,17.5906,17.5633,17.5701,53300.0
2008-02-29 15:35:00,25.71,25.71,25.63,25.63,47100.0,17.5701,17.5701,17.5154,17.5154,47100.0
2008-02-29 15:40:00,25.63,25.63,25.52,25.53,77300.0,17.5154,17.5154,17.4402,17.4471,77300.0
2008-02-29 15:45:00,25.53,25.55,25.44,25.45,103200.0,17.4471,17.4607,17.3856,17.3924,103200.0
2008-02-29 15:50:00,25.45,25.46,25.4,25.41,111800.0,17.3924,17.3992,17.3582,17.3651,111800.0
2008-02-29 15:55:00,25.42,25.53,25.41,25.49,299800.0,17.3719,17.4471,17.3651,17.4197,299800.0
2008-03-03 09:30:00,25.43,25.49,25.06,25.06,49800.0,17.3787,17.4197,17.1259,17.1259,49800.0
2008-03-03 09:35:00,25.09,25.19,25.06,25.14,46900.0,17.1464,17.2147,17.1259,17.1806,46900.0
2008-03-03 09:40:00,25.15,25.2,25.0,25.04,72600.0,17.1874,17.2216,17.0849,17.1122,72600.0
2008-03-03 09:45:00,25.02,25.1,24.99,25.1,55200.0,17.0985,17.1532,17.078,17.1532,55200.0
2008-03-03 09:50:00,25.1,25.1,24.98,25.01,57100.0,17.1532,17.1532,17.0712,17.0917,57100.0
2008-03-03 09:55:00,25.0,25.04,25.0,25.03,34200.0,17.0849,17.1122,17.0849,17.1054,34200.0
2008-03-03 10:00:00,25.03,25.23,25.03,25.22,47900.0,17.1054,17.2421,17.1054,17.2352,47900.0
2008-03-03 10:05:00,25.22,25.29,25.19,25.22,35300.0,17.2352,17.2831,17.2147,17.2352,35300.0
2008-03-03 10:10:00,25.22,25.3,25.21,25.29,26100.0,17.2352,17.2899,17.2284,17.2831,26100.0
2008-03-03 10:15:00,25.28,25.3,25.23,25.26,68800.0,17.2762,17.2899,17.2421,17.2626,68800.0
2008-03-03 10:20:00,25.26,25.26,25.23,25.23,39400.0,17.2626,17.2626,17.2421,17.2421,39400.0
2008-03-03 10:25:00,25.23,25.25,25.16,25.23,341600.0,17.2421,17.2557,17.1942,17.2421,341600.0
2008-03-03 10:30:00,25.23,25.25,25.18,25.23,94600.0,17.2421,17.2557,17.2079,17.2421,94600.0
2008-03-03 10:35:00,25.23,25.23,25.18,25.2,50800.0,17.2421,17.2421,17.2079,17.2216,50800.0
2008-03-03 10:40:00,25.21,25.23,25.21,25.22,21600.0,17.2284,17.2421,17.2284,17.2352,21600.0
2008-03-03 10:45:00,25.22,25.22,25.17,25.19,32800.0,17.2352,17.2352,17.2011,17.2147,32800.0
2008-03-03 10:50:00,25.19,25.21,25.18,25.2,13100.0,17.2147,17.2284,17.2079,17.2216,13100.0
2008-03-03 10:55:00,25.2,25.24,25.18,25.24,33800.0,17.2216,17.2489,17.2079,17.2489,33800.0
2008-03-03 11:00:00,25.23,25.24,25.18,25.19,23300.0,17.2421,17.2489,17.2079,17.2147,23300.0
2008-03-03 11:05:00,25.19,25.24,25.19,25.23,21100.0,17.2147,17.2489,17.2147,17.2421,21100.0
2008-03-03 11:10:00,25.23,25.23,25.17,25.18,26000.0,17.2421,17.2421,17.2011,17.2079,26000.0
2008-03-03 11:15:00,25.18,25.2,25.17,25.17,13200.0,17.2079,17.2216,17.2011,17.2011,13200.0
2008-03-03 11:20:00,25.17,25.27,25.17,25.26,42500.0,17.2011,17.2694,17.2011,17.2626,42500.0
2008-03-03 11:25:00,25.26,25.31,25.26,25.28,32900.0,17.2626,17.2967,17.2626,17.2762,32900.0
2008-03-03 11:30:00,25.28,25.31,25.27,25.29,31100.0,17.2762,17.2967,17.2694,17.2831,31100.0
2008-03-03 11:35:00,25.29,25.31,25.25,25.3,39000.0,17.2831,17.2967,17.2557,17.2899,39000.0
2008-03-03 11:40:00,25.3,25.3,25.19,25.2,45500.0,17.2899,17.2899,17.2147,17.2216,45500.0
2008-03-03 11:45:00,25.19,25.2,25.18,25.19,14800.0,17.2147,17.2216,17.2079,17.2147,14800.0
2008-03-03 11:50:00,25.19,25.24,25.16,25.21,42500.0,17.2147,17.2489,17.1942,17.2284,42500.0
2008-03-03 11:55:00,25.22,25.24,25.2,25.22,28400.0,17.2352,17.2489,17.2216,17.2352,28400.0
2008-03-03 12:00:00,25.22,25.24,25.18,25.22,103300.0,17.2352,17.2489,17.2079,17.2352,103300.0
2008-03-03 12:05:00,25.21,25.23,25.18,25.19,84500.0,17.2284,17.2421,17.2079,17.2147,84500.0
2008-03-03 12:10:00,25.18,25.2,25.17,25.2,20600.0,17.2079,17.2216,17.2011,17.2216,20600.0
2008-03-03 12:15:00,25.2,25.25,25.19,25.25,29500.0,17.2216,17.2557,17.2147,17.2557,29500.0
2008-03-03 12:20:00,25.25,25.27,25.22,25.26,27300.0,17.2557,17.2694,17.2352,17.2626,27300.0
2008-03-03 12:25:00,25.27,25.3,25.26,25.29,30200.0,17.2694,17.2899,17.2626,17.2831,30200.0
2008-03-03 12:30:00,25.29,25.33,25.28,25.3,29800.0,17.2831,17.3104,17.2762,17.2899,29800.0
2008-03-03 12:35:00,25.3,25.3,25.25,25.28,9500.0,17.2899,17.2899,17.2557,17.2762,9500.0
2008-03-03 12:40:00,25.28,25.29,25.26,25.27,19400.0,17.2762,17.2831,17.2626,17.2694,19400.0
2008-03-03 12:45:00,25.27,25.27,25.2,25.23,31600.0,17.2694,17.2694,17.2216,17.2421,31600.0
2008-03-03 12:50:00,25.23,25.23,25.21,25.21,8900.0,17.2421,17.2421,17.2284,17.2284,8900.0
2008-03-03 12:55:00,25.21,25.21,25.18,25.2,16700.0,17.2284,17.2284,17.2079,17.2216,16700.0
2008-03-03 13:00:00,25.21,25.21,25.2,25.21,5900.0,17.2284,17.2284,17.2216,17.2284,5900.0
2008-03-03 13:05:00,25.21,25.22,25.2,25.21,10800.0,17.2284,17.2352,17.2216,17.2284,10800.0
2008-03-03 13:10:00,25.21,25.21,25.18,25.2,34200.0,17.2284,17.2284,17.2079,17.2216,34200.0
2008-03-03 13:15:00,25.2,25.2,25.18,25.2,25600.0,17.2216,17.2216,17.2079,17.2216,25600.0
2008-03-03 13:20:00,25.19,25.2,25.18,25.2,15700.0,17.2147,17.2216,17.2079,17.2216,15700.0
2008-03-03 13:25:00,25.2,25.21,25.19,25.21,21100.0,17.2216,17.2284,17.2147,17.2284,21100.0
2008-03-03 13:30:00,25.2,25.22,25.19,25.19,30800.0,17.2216,17.2352,17.2147,17.2147,30800.0
2008-03-03 13:35:00,25.19,25.21,25.19,25.2,22900.0,17.2147,17.2284,17.2147,17.2216,22900.0
2008-03-03 13:40:00,25.21,25.21,25.18,25.19,27000.0,17.2284,17.2284,17.2079,17.2147,27000.0
2008-03-03 13:45:00,25.19,25.26,25.18,25.24,66000.0,17.2147,17.2626,17.2079,17.2489,66000.0
2008-03-03 13:50:00,25.24,25.26,25.22,25.23,29800.0,17.2489,17.2626,17.2352,17.2421,29800.0
2008-03-03 13:55:00,25.24,25.25,25.2,25.2,30900.0,17.2489,17.2557,17.2216,17.2216,30900.0
2008-03-03 14:00:00,25.2,25.22,25.19,25.21,31300.0,17.2216,17.2352,17.2147,17.2284,31300.0
2008-03-03 14:05:00,25.21,25.23,25.2,25.22,16500.0,17.2284,17.2421,17.2216,17.2352,16500.0
2008-03-03 14:10:00,25.22,25.26,25.22,25.26,26600.0,17.2352,17.2626,17.2352,17.2626,26600.0
2008-03-03 14:15:00,25.26,25.27,25.16,25.16,70000.0,17.2626,17.2694,17.1942,17.1942,70000.0
2008-03-03 14:20:00,25.16,25.19,25.15,25.17,64600.0,17.1942,17.2147,17.1874,17.2011,64600.0
2008-03-03 14:25:00,25.18,25.19,25.15,25.17,43700.0,17.2079,17.2147,17.1874,17.2011,43700.0
2008-03-03 14:30:00,25.18,25.24,25.17,25.22,44400.0,17.2079,17.2489,17.2011,17.2352,44400.0
2008-03-03 14:35:00,25.22,25.23,25.17,25.18,36800.0,17.2352,17.2421,17.2011,17.2079,36800.0
2008-03-03 14:40:00,25.18,25.23,25.18,25.2,25100.0,17.2079,17.2421,17.2079,17.2216,25100.0
2008-03-03 14:45:00,25.21,25.22,25.17,25.17,31700.0,17.2284,17.2352,17.2011,17.2011,31700.0
2008-03-03 14:50:00,25.17,25.19,25.16,25.17,47300.0,17.2011,17.2147,17.1942,17.2011,47300.0
2008-03-03 14:55:00,25.17,25.17,25.12,25.13,33300.0,17.2011,17.2011,17.1669,17.1737,33300.0
2008-03-03 15:00:00,25.13,25.16,25.13,25.13,33200.0,17.1737,17.1942,17.1737,17.1737,33200.0
2008-03-03 15:05:00,25.13,25.16,25.13,25.16,53200.0,17.1737,17.1942,17.1737,17.1942,53200.0
2008-03-03 15:10:00,25.16,25.2,25.14,25.18,32500.0,17.1942,17.2216,17.1806,17.2079,32500.0
2008-03-03 15:15:00,25.18,25.25,25.17,25.24,49600.0,17.2079,17.2557,17.2011,17.2489,49600.0
2008-03-03 15:20:00,25.24,25.27,25.23,25.25,64200.0,17.2489,17.2694,17.2421,17.2557,64200.0
2008-03-03 15:25:00,25.25,25.27,25.22,25.23,79600.0,17.2557,17.2694,17.2352,17.2421,79600.0
2008-03-03 15:30:00,25.24,25.33,25.22,25.28,53600.0,17.2489,17.3104,17.2352,17.2762,53600.0
2008-03-03 15:35:00,25.28,25.28,25.24,25.25,65500.0,17.2762,17.2762,17.2489,17.2557,65500.0
2008-03-03 15:40:00,25.24,25.28,25.22,25.25,127500.0,17.2489,17.2762,17.2352,17.2557,127500.0
2008-03-03 15:45:00,25.25,25.26,25.2,25.22,109300.0,17.2557,17.2626,17.2216,17.2352,109300.0
2008-03-03 15:50:00,25.22,25.26,25.2,25.24,175700.0,17.2352,17.2626,17.2216,17.2489,175700.0
2008-03-03 15:55:00,25.24,25.27,25.23,25.27,195000.0,17.2489,17.2694,17.2421,17.2694,195000.0
2008-03-04 09:30:00,25.03,25.2,25.03,25.12,46000.0,17.1054,17.2216,17.1054,17.1669,46000.0
2008-03-04 09:35:00,25.11,25.16,25.02,25.11,22600.0,17.1601,17.1942,17.0985,17.1601,22600.0
2008-03-04 09:40:00,25.12,25.2,25.09,25.09,27200.0,17.1669,17.2216,17.1464,17.1464,27200.0
2008-03-04 09:45:00,25.1,25.18,25.04,25.09,30800.0,17.1532,17.2079,17.1122,17.1464,30800.0
2008-03-04 09:50:00,25.1,25.23,25.06,25.21,51200.0,17.1532,17.2421,17.1259,17.2284,51200.0
2008-03-04 09:55:00,25.21,25.24,25.19,25.22,26600.0,17.2284,17.2489,17.2147,17.2352,26600.0
2008-03-04 10:00:00,25.23,25.24,25.18,25.23,34900.0,17.2421,17.2489,17.2079,17.2421,34900.0
2008-03-04 10:05:00,25.24,25.26,25.17,25.24,35000.0,17.2489,17.2626,17.2011,17.2489,35000.0
2008-03-04 10:10:00,25.24,25.28,25.24,25.26,30000.0,17.2489,17.2762,17.2489,17.2626,30000.0
2008-03-04 10:15:00,25.26,25.28,25.25,25.27,27900.0,17.2626,17.2762,17.2557,17.2694,27900.0
2008-03-04 10:20:00,25.28,25.34,25.28,25.32,51300.0,17.2762,17.3172,17.2762,17.3036,51300.0
2008-03-04 10:25:00,25.32,25.32,25.25,25.25,37400.0,17.3036,17.3036,17.2557,17.2557,37400.0
2008-03-04 10:30:00,25.25,25.26,25.21,25.24,61800.0,17.2557,17.2626,17.2284,17.2489,61800.0
2008-03-04 10:35:00,25.24,25.27,25.23,25.27,29500.0,17.2489,17.2694,17.2421,17.2694,29500.0
2008-03-04 10:40:00,25.26,25.27,25.12,25.14,44800.0,17.2626,17.2694,17.1669,17.1806,44800.0
2008-03-04 10:45:00,25.13,25.15,25.11,25.12,52200.0,17.1737,17.1874,17.1601,17.1669,52200.0
2008-03-04 10:50:00,25.13,25.17,25.12,25.12,31500.0,17.1737,17.2011,17.1669,17.1669,31500.0
2008-03-04 10:55:00,25.13,25.14,25.09,25.12,25100.0,17.1737,17.1806,17.1464,17.1669,25100.0
2008-03-04 11:00:00,25.12,25.16,25.09,25.1,25500.0,17.1669,17.1942,17.1464,17.1532,25500.0
2008-03-04 11:05:00,25.09,25.12,25.07,25.12,22800.0,17.1464,17.1669,17.1327,17.1669,22800.0
2008-03-04 11:10:00,25.12,25.18,25.1,25.18,21500.0,17.1669,17.2079,17.1532,17.2079,21500.0
2008-03-04 11:15:00,25.18,25.25,25.17,25.25,31100.0,17.2079,17.2557,17.2011,17.2557,31100.0
2008-03-04 11:20:00,25.25,25.27,25.24,25.25,35600.0,17.2557,17.2694,17.2489,17.2557,35600.0
2008-03-04 11:25:00,25.25,25.32,25.25,25.32,25200.0,17.2557,17.3036,17.2557,17.3036,25200.0
2008-03-04 11:30:00,25.33,25.33,25.25,25.26,24200.0,17.3104,17.3104,17.2557,17.2626,24200.0
2008-03-04 11:35:00,25.27,25.34,25.26,25.33,44800.0,17.2694,17.3172,17.2626,17.3104,44800.0
2008-03-04 11:40:00,25.33,25.34,25.26,25.26,21600.0,17.3104,17.3172,17.2626,17.2626,21600.0
2008-03-04 11:45:00,25.27,25.27,25.24,25.26,32000.0,17.2694,17.2694,17.2489,17.2626,32000.0
2008-03-04 11:50:00,25.25,25.28,25.25,25.26,24600.0,17.2557,17.2762,17.2557,17.2626,24600.0
2008-03-04 11:55:00,25.26,25.26,25.17,25.17,72400.0,17.2626,17.2626,17.2011,17.2011,72400.0
2008-03-04 12:00:00,25.17,25.22,25.16,25.22,33000.0,17.2011,17.2352,17.1942,17.2352,33000.0
2008-03-04 12:05:00,25.21,25.23,25.2,25.22,26200.0,17.2284,17.2421,17.2216,17.2352,26200.0
2008-03-04 12:10:00,25.21,25.26,25.2,25.2,31000.0,17.2284,17.2626,17.2216,17.2216,31000.0
2008-03-04 12:15:00,25.2,25.21,25.18,25.18,17100.0,17.2216,17.2284,17.2079,17.2079,17100.0
2008-03-04 12:20:00,25.18,25.23,25.18,25.22,11500.0,17.2079,17.2421,17.2079,17.2352,11500.0
2008-03-04 12:25:00,25.21,25.23,25.21,25.23,16800.0,17.2284,17.2421,17.2284,17.2421,16800.0
2008-03-04 12:30:00,25.22,25.3,25.22,25.29,20000.0,17.2352,17.2899,17.2352,17.2831,20000.0
2008-03-04 12:35:00,25.3,25.3,25.27,25.27,17300.0,17.2899,17.2899,17.2694,17.2694,17300.0
2008-03-04 12:40:00,25.28,25.3,25.26,25.26,22800.0,17.2762,17.2899,17.2626,17.2626,22800.0
2008-03-04 12:45:00,25.27,25.27,25.21,25.21,43200.0,17.2694,17.2694,17.2284,17.2284,43200.0
2008-03-04 12:50:00,25.21,25.23,25.18,25.21,30600.0,17.2284,17.2421,17.2079,17.2284,30600.0
2008-03-04 12:55:00,25.21,25.22,25.15,25.17,20600.0,17.2284,17.2352,17.1874,17.2011,20600.0
2008-03-04 13:00:00,25.16,25.17,25.1,25.11,19800.0,17.1942,17.2011,17.1532,17.1601,19800.0
2008-03-04 13:05:00,25.12,25.14,25.09,25.12,33200.0,17.1669,17.1806,17.1464,17.1669,33200.0
2008-03-04 13:10:00,25.12,25.18,25.12,25.17,17200.0,17.1669,17.2079,17.1669,17.2011,17200.0
2008-03-04 13:15:00,25.18,25.2,25.17,25.19,15600.0,17.2079,17.2216,17.2011,17.2147,15600.0
2008-03-04 13:20:00,25.18,25.19,25.17,25.18,12200.0,17.2079,17.2147,17.2011,17.2079,12200.0
2008-03-04 13:25:00,25.19,25.25,25.18,25.25,31000.0,17.2147,17.2557,17.2079,17.2557,31000.0
2008-03-04 13:30:00,25.25,25.26,25.2,25.21,30000.0,17.2557,17.2626,17.2216,17.2284,30000.0
2008-03-04 13:35:00,25.2,25.2,25.09,25.09,57800.0,17.2216,17.2216,17.1464,17.1464,57800.0
2008-03-04 13:40:00,25.09,25.17,25.09,25.16,18000.0,17.1464,17.2011,17.1464,17.1942,18000.0
2008-03-04 13:45:00,25.16,25.19,25.13,25.15,28600.0,17.1942,17.2147,17.1737,17.1874,28600.0
2008-03-04 13:50:00,25.15,25.24,25.14,25.23,31600.0,17.1874,17.2489,17.1806,17.2421,31600.0
2008-03-04 13:55:00,25.23,25.23,25.16,25.18,28300.0,17.2421,17.2421,17.1942,17.2079,28300.0
2008-03-04 14:00:00,25.19,25.19,25.12,25.17,43200.0,17.2147,17.2147,17.1669,17.2011,43200.0
2008-03-04 14:05:00,25.16,25.21,25.16,25.18,59400.0,17.1942,17.2284,17.1942,17.2079,59400.0
2008-03-04 14:10:00,25.18,25.25,25.17,25.24,47500.0,17.2079,17.2557,17.2011,17.2489,47500.0
2008-03-04 14:15:00,25.24,25.29,25.22,25.28,52700.0,17.2489,17.2831,17.2352,17.2762,52700.0
2008-03-04 14:20:00,25.28,25.39,25.27,25.32,81500.0,17.2762,17.3514,17.2694,17.3036,81500.0
2008-03-04 14:25:00,25.33,25.36,25.27,25.27,31500.0,17.3104,17.3309,17.2694,17.2694,31500.0
2008-03-04 14:30:00,25.27,25.29,25.26,25.29,23800.0,17.2694,17.2831,17.2626,17.2831,23800.0
2008-03-04 14:35:00,25.29,25.3,25.26,25.3,19800.0,17.2831,17.2899,17.2626,17.2899,19800.0
2008-03-04 14:40:00,25.29,25.47,25.29,25.43,79700.0,17.2831,17.4061,17.2831,17.3787,79700.0
2008-03-04 14:45:00,25.43,25.54,25.39,25.52,45400.0,17.3787,17.4539,17.3514,17.4402,45400.0
2008-03-04 14:50:00,25.52,25.59,25.46,25.52,82400.0,17.4402,17.4881,17.3992,17.4402,82400.0
2008-03-04 14:55:00,25.52,25.53,25.4,25.44,45200.0,17.4402,17.4471,17.3582,17.3856,45200.0
2008-03-04 15:00:00,25.43,25.54,25.39,25.53,59300.0,17.3787,17.4539,17.3514,17.4471,59300.0
2008-03-04 15:05:00,25.53,25.56,25.52,25.55,81600.0,17.4471,17.4676,17.4402,17.4607,81600.0
2008-03-04 15:10:00,25.55,25.55,25.43,25.47,58100.0,17.4607,17.4607,17.3787,17.4061,58100.0
2008-03-04 15:15:00,25.47,25.56,25.47,25.53,64200.0,17.4061,17.4676,17.4061,17.4471,64200.0
2008-03-04 15:20:00,25.53,25.54,25.46,25.5,46300.0,17.4471,17.4539,17.3992,17.4266,46300.0
2008-03-04 15:25:00,25.49,25.49,25.39,25.43,44100.0,17.4197,17.4197,17.3514,17.3787,44100.0
2008-03-04 15:30:00,25.42,25.47,25.39,25.47,67300.0,17.3719,17.4061,17.3514,17.4061,67300.0
2008-03-04 15:35:00,25.47,25.52,25.42,25.45,104300.0,17.4061,17.4402,17.3719,17.3924,104300.0
2008-03-04 15:40:00,25.44,25.56,25.41,25.51,141800.0,17.3856,17.4676,17.3651,17.4334,141800.0
2008-03-04 15:45:00,25.52,25.55,25.45,25.47,133000.0,17.4402,17.4607,17.3924,17.4061,133000.0
2008-03-04 15:50:00,25.46,25.49,25.42,25.43,104600.0,17.3992,17.4197,17.3719,17.3787,104600.0
2008-03-04 15:55:00,25.43,25.5,25.42,25.49,201100.0,17.3787,17.4266,17.3719,17.4197,201100.0
2008-03-05 09:30:00,25.53,25.67,25.52,25.63,19800.0,17.4471,17.5428,17.4402,17.5154,19800.0
2008-03-05 09:35:00,25.63,25.64,25.53,25.53,27100.0,17.5154,17.5223,17.4471,17.4471,27100.0
2008-03-05 09:40:00,25.53,25.54,25.43,25.47,33300.0,17.4471,17.4539,17.3787,17.4061,33300.0
2008-03-05 09:45:00,25.47,25.55,25.45,25.54,25600.0,17.4061,17.4607,17.3924,17.4539,25600.0
2008-03-05 09:50:00,25.55,25.64,25.55,25.61,15800.0,17.4607,17.5223,17.4607,17.5018,15800.0
2008-03-05 09:55:00,25.63,25.66,25.62,25.65,18900.0,17.5154,17.5359,17.5086,17.5291,18900.0
2008-03-05 10:00:00,25.66,25.84,25.65,25.77,51900.0,17.5359,17.6589,17.5291,17.6111,51900.0
2008-03-05 10:05:00,25.77,25.77,25.66,25.67,31900.0,17.6111,17.6111,17.5359,17.5428,31900.0
2008-03-05 10:10:00,25.68,25.71,25.66,25.7,34500.0,17.5496,17.5701,17.5359,17.5633,34500.0
2008-03-05 10:15:00,25.71,25.78,25.69,25.75,33700.0,17.5701,17.6179,17.5564,17.5974,33700.0
2008-03-05 10:20:00,25.74,25.75,25.61,25.61,24800.0,17.5906,17.5974,17.5018,17.5018,24800.0
2008-03-05 10:25:00,25.61,25.64,25.58,25.59,19200.0,17.5018,17.5223,17.4813,17.4881,19200.0
2008-03-05 10:30:00,25.59,25.62,25.51,25.51,25900.0,17.4881,17.5086,17.4334,17.4334,25900.0
2008-03-05 10:35:00,25.51,25.51,25.46,25.51,48900.0,17.4334,17.4334,17.3992,17.4334,48900.0
2008-03-05 10:40:00,25.5,25.57,25.5,25.57,14200.0,17.4266,17.4744,17.4266,17.4744,14200.0
2008-03-05 10:45:00,25.57,25.58,25.55,25.56,10900.0,17.4744,17.4813,17.4607,17.4676,10900.0
2008-03-05 10:50:00,25.57,25.58,25.56,25.58,13300.0,17.4744,17.4813,17.4676,17.4813,13300.0
2008-03-05 10:55:00,25.58,25.59,25.55,25.56,14500.0,17.4813,17.4881,17.4607,17.4676,14500.0
2008-03-05 11:00:00,25.56,25.56,25.49,25.52,28500.0,17.4676,17.4676,17.4197,17.4402,28500.0
2008-03-05 11:05:00,25.51,25.52,25.47,25.47,15900.0,17.4334,17.4402,17.4061,17.4061,15900.0
2008-03-05 11:10:00,25.48,25.55,25.47,25.54,19900.0,17.4129,17.4607,17.4061,17.4539,19900.0
2008-03-05 11:15:00,25.54,25.57,25.53,25.56,16000.0,17.4539,17.4744,17.4471,17.4676,16000.0
2008-03-05 11:20:00,25.56,25.57,25.48,25.48,23000.0,17.4676,17.4744,17.4129,17.4129,23000.0
2008-03-05 11:25:00,25.49,25.52,25.47,25.52,17400.0,17.4197,17.4402,17.4061,17.4402,17400.0
2008-03-05 11:30:00,25.51,25.56,25.51,25.54,20400.0,17.4334,17.4676,17.4334,17.4539,20400.0
2008-03-05 11:35:00,25.55,25.56,25.5,25.5,15200.0,17.4607,17.4676,17.4266,17.4266,15200.0
2008-03-05 11:40:00,25.51,25.53,25.47,25.47,17300.0,17.4334,17.4471,17.4061,17.4061,17300.0
2008-03-05 11:45:00,25.47,25.49,25.45,25.48,32200.0,17.4061,17.4197,17.3924,17.4129,32200.0
2008-03-05 11:50:00,25.49,25.56,25.49,25.53,21600.0,17.4197,17.4676,17.4197,17.4471,21600.0
2008-03-05 11:55:00,25.54,25.55,25.51,25.53,15900.0,17.4539,17.4607,17.4334,17.4471,15900.0
2008-03-05 12:00:00,25.53,25.75,25.52,25.68,103400.0,17.4471,17.5974,17.4402,17.5496,103400.0
2008-03-05 12:05:00,25.68,25.85,25.62,25.7,93900.0,17.5496,17.6658,17.5086,17.5633,93900.0
2008-03-05 12:10:00,25.69,25.78,25.66,25.68,46300.0,17.5564,17.6179,17.5359,17.5496,46300.0
2008-03-05 12:15:00,25.7,25.71,25.51,25.6,39100.0,17.5633,17.5701,17.4334,17.4949,39100.0
2008-03-05 12:20:00,25.6,25.66,25.6,25.65,8500.0,17.4949,17.5359,17.4949,17.5291,8500.0
2008-03-05 12:25:00,25.66,25.66,25.46,25.56,35400.0,17.5359,17.5359,17.3992,17.4676,35400.0
2008-03-05 12:30:00,25.57,25.6,25.51,25.52,17600.0,17.4744,17.4949,17.4334,17.4402,17600.0
2008-03-05 12:35:00,25.52,25.52,25.44,25.49,33600.0,17.4402,17.4402,17.3856,17.4197,33600.0
2008-03-05 12:40:00,25.49,25.59,25.48,25.54,16700.0,17.4197,17.4881,17.4129,17.4539,16700.0
2008-03-05 12:45:00,25.54,25.55,25.5,25.5,9600.0,17.4539,17.4607,17.4266,17.4266,9600.0
2008-03-05 12:50:00,25.49,25.5,25.46,25.48,10600.0,17.4197,17.4266,17.3992,17.4129,10600.0
2008-03-05 12:55:00,25.48,25.49,25.45,25.47,16800.0,17.4129,17.4197,17.3924,17.4061,16800.0
2008-03-05 13:00:00,25.47,25.55,25.46,25.49,28100.0,17.4061,17.4607,17.3992,17.4197,28100.0
2008-03-05 13:05:00,25.49,25.54,25.48,25.53,15000.0,17.4197,17.4539,17.4129,17.4471,15000.0
2008-03-05 13:10:00,25.54,25.55,25.45,25.47,26200.0,17.4539,17.4607,17.3924,17.4061,26200.0
2008-03-05 13:15:00,25.47,25.52,25.3,25.31,55300.0,17.4061,17.4402,17.2899,17.2967,55300.0
2008-03-05 13:20:00,25.31,25.36,25.25,25.26,49400.0,17.2967,17.3309,17.2557,17.2626,49400.0
2008-03-05 13:25:00,25.26,25.35,25.26,25.31,18300.0,17.2626,17.3241,17.2626,17.2967,18300.0
2008-03-05 13:30:00,25.3,25.32,25.25,25.26,42500.0,17.2899,17.3036,17.2557,17.2626,42500.0
2008-03-05 13:35:00,25.26,25.26,25.09,25.2,128200.0,17.2626,17.2626,17.1464,17.2216,128200.0
2008-03-05 13:40:00,25.21,25.31,25.16,25.29,59400.0,17.2284,17.2967,17.1942,17.2831,59400.0
2008-03-05 13:45:00,25.29,25.3,25.22,25.24,21200.0,17.2831,17.2899,17.2352,17.2489,21200.0
2008-03-05 13:50:00,25.23,25.23,25.21,25.21,13400.0,17.2421,17.2421,17.2284,17.2284,13400.0
2008-03-05 13:55:00,25.21,25.28,25.2,25.25,33000.0,17.2284,17.2762,17.2216,17.2557,33000.0
2008-03-05 14:00:00,25.25,25.31,25.21,25.3,32200.0,17.2557,17.2967,17.2284,17.2899,32200.0
2008-03-05 14:05:00,25.3,25.3,25.27,25.29,24900.0,17.2899,17.2899,17.2694,17.2831,24900.0
2008-03-05 14:10:00,25.29,25.32,25.28,25.32,14400.0,17.2831,17.3036,17.2762,17.3036,14400.0
2008-03-05 14:15:00,25.32,25.39,25.32,25.38,28700.0,17.3036,17.3514,17.3036,17.3446,28700.0
2008-03-05 14:20:00,25.38,25.38,25.36,25.36,20500.0,17.3446,17.3446,17.3309,17.3309,20500.0
2008-03-05 14:25:00,25.36,25.42,25.36,25.41,42800.0,17.3309,17.3719,17.3309,17.3651,42800.0
2008-03-05 14:30:00,25.41,25.41,25.35,25.35,14100.0,17.3651,17.3651,17.3241,17.3241,14100.0
2008-03-05 14:35:00,25.35,25.39,25.34,25.38,30200.0,17.3241,17.3514,17.3172,17.3446,30200.0
2008-03-05 14:40:00,25.39,25.39,25.34,25.36,28700.0,17.3514,17.3514,17.3172,17.3309,28700.0
2008-03-05 14:45:00,25.37,25.45,25.37,25.44,27900.0,17.3377,17.3924,17.3377,17.3856,27900.0
2008-03-05 14:50:00,25.44,25.48,25.39,25.39,28900.0,17.3856,17.4129,17.3514,17.3514,28900.0
2008-03-05 14:55:00,25.4,25.41,25.31,25.33,27300.0,17.3582,17.3651,17.2967,17.3104,27300.0
2008-03-05 15:00:00,25.34,25.34,25.29,25.33,20100.0,17.3172,17.3172,17.2831,17.3104,20100.0
2008-03-05 15:05:00,25.33,25.36,25.29,25.31,27000.0,17.3104,17.3309,17.2831,17.2967,27000.0
2008-03-05 15:10:00,25.32,25.34,25.28,25.28,21600.0,17.3036,17.3172,17.2762,17.2762,21600.0
2008-03-05 15:15:00,25.28,25.28,25.2,25.24,75600.0,17.2762,17.2762,17.2216,17.2489,75600.0
2008-03-05 15:20:00,25.24,25.35,25.23,25.34,34400.0,17.2489,17.3241,17.2421,17.3172,34400.0
2008-03-05 15:25:00,25.34,25.4,25.31,25.39,93600.0,17.3172,17.3582,17.2967,17.3514,93600.0
2008-03-05 15:30:00,25.39,25.43,25.35,25.42,65100.0,17.3514,17.3787,17.3241,17.3719,65100.0
2008-03-05 15:35:00,25.42,25.42,25.36,25.38,89100.0,17.3719,17.3719,17.3309,17.3446,89100.0
2008-03-05 15:40:00,25.38,25.45,25.38,25.4,134100.0,17.3446,17.3924,17.3446,17.3582,134100.0
2008-03-05 15:45:00,25.39,25.44,25.37,25.37,79400.0,17.3514,17.3856,17.3377,17.3377,79400.0
2008-03-05 15:50:00,25.37,25.38,25.33,25.34,85700.0,17.3377,17.3446,17.3104,17.3172,85700.0
2008-03-05 15:55:00,25.34,25.43,25.33,25.42,170200.0,17.3172,17.3787,17.3104,17.3719,170200.0
2008-03-06 09:30:00,25.27,25.4,25.25,25.25,31600.0,17.2694,17.3582,17.2557,17.2557,31600.0
2008-03-06 09:35:00,25.26,25.26,25.1,25.13,23300.0,17.2626,17.2626,17.1532,17.1737,23300.0
2008-03-06 09:40:00,25.13,25.14,25.06,25.11,15100.0,17.1737,17.1806,17.1259,17.1601,15100.0
2008-03-06 09:45:00,25.11,25.22,25.11,25.19,17100.0,17.1601,17.2352,17.1601,17.2147,17100.0
2008-03-06 09:50:00,25.2,25.24,25.12,25.24,28000.0,17.2216,17.2489,17.1669,17.2489,28000.0
2008-03-06 09:55:00,25.23,25.29,25.07,25.12,59700.0,17.2421,17.2831,17.1327,17.1669,59700.0
2008-03-06 10:00:00,25.13,25.13,25.03,25.07,36700.0,17.1737,17.1737,17.1054,17.1327,36700.0
2008-03-06 10:05:00,25.07,25.17,25.06,25.15,16300.0,17.1327,17.2011,17.1259,17.1874,16300.0
2008-03-06 10:10:00,25.15,25.24,25.15,25.24,28200.0,17.1874,17.2489,17.1874,17.2489,28200.0
2008-03-06 10:15:00,25.23,25.25,25.18,25.18,23600.0,17.2421,17.2557,17.2079,17.2079,23600.0
2008-03-06 10:20:00,25.18,25.28,25.18,25.25,15600.0,17.2079,17.2762,17.2079,17.2557,15600.0
2008-03-06 10:25:00,25.25,25.25,25.19,25.19,18600.0,17.2557,17.2557,17.2147,17.2147,18600.0
2008-03-06 10:30:00,25.2,25.27,25.19,25.25,19900.0,17.2216,17.2694,17.2147,17.2557,19900.0
2008-03-06 10:35:00,25.26,25.27,25.17,25.17,21600.0,17.2626,17.2694,17.2011,17.2011,21600.0
2008-03-06 10:40:00,25.18,25.2,25.16,25.19,14700.0,17.2079,17.2216,17.1942,17.2147,14700.0
2008-03-06 10:45:00,25.18,25.24,25.16,25.17,22100.0,17.2079,17.2489,17.1942,17.2011,22100.0
2008-03-06 10:50:00,25.17,25.19,25.08,25.1,25600.0,17.2011,17.2147,17.1396,17.1532,25600.0
2008-03-06 10:55:00,25.09,25.1,25.08,25.1,22700.0,17.1464,17.1532,17.1396,17.1532,22700.0
2008-03-06 11:00:00,25.1,25.1,25.04,25.06,26200.0,17.1532,17.1532,17.1122,17.1259,26200.0
2008-03-06 11:05:00,25.05,25.11,25.03,25.09,21800.0,17.1191,17.1601,17.1054,17.1464,21800.0
2008-03-06 11:10:00,25.09,25.11,25.03,25.03,31100.0,17.1464,17.1601,17.1054,17.1054,31100.0
2008-03-06 11:15:00,25.03,25.1,25.03,25.09,14800.0,17.1054,17.1532,17.1054,17.1464,14800.0
2008-03-06 11:20:00,25.09,25.17,25.09,25.15,35200.0,17.1464,17.2011,17.1464,17.1874,35200.0
2008-03-06 11:25:00,25.16,25.19,25.14,25.17,44800.0,17.1942,17.2147,17.1806,17.2011,44800.0
2008-03-06 11:30:00,25.18,25.21,25.1,25.1,30800.0,17.2079,17.2284,17.1532,17.1532,30800.0
2008-03-06 11:35:00,25.1,25.17,25.08,25.15,19900.0,17.1532,17.2011,17.1396,17.1874,19900.0
2008-03-06 11:40:00,25.17,25.17,25.11,25.12,10900.0,17.2011,17.2011,17.1601,17.1669,10900.0
2008-03-06 11:45:00,25.13,25.14,25.11,25.11,15600.0,17.1737,17.1806,17.1601,17.1601,15600.0
2008-03-06 11:50:00,25.11,25.13,25.06,25.11,19700.0,17.1601,17.1737,17.1259,17.1601,19700.0
2008-03-06 11:55:00,25.1,25.14,25.1,25.13,19900.0,17.1532,17.1806,17.1532,17.1737,19900.0
2008-03-06 12:00:00,25.13,25.13,25.06,25.07,30300.0,17.1737,17.1737,17.1259,17.1327,30300.0
2008-03-06 12:05:00,25.07,25.11,25.05,25.06,12600.0,17.1327,17.1601,17.1191,17.1259,12600.0
2008-03-06 12:10:00,25.06,25.06,25.02,25.03,17800.0,17.1259,17.1259,17.0985,17.1054,17800.0
2008-03-06 12:15:00,25.03,25.08,25.0,25.07,16900.0,17.1054,17.1396,17.0849,17.1327,16900.0
2008-03-06 12:20:00,25.07,25.07,25.04,25.07,8700.0,17.1327,17.1327,17.1122,17.1327,8700.0
2008-03-06 12:25:00,25.06,25.11,25.06,25.09,12800.0,17.1259,17.1601,17.1259,17.1464,12800.0
2008-03-06 12:30:00,25.1,25.1,25.06,25.1,11400.0,17.1532,17.1532,17.1259,17.1532,11400.0
2008-03-06 12:35:00,25.1,25.12,25.1,25.11,10100.0,17.1532,17.1669,17.1532,17.1601,10100.0
2008-03-06 12:40:00,25.12,25.2,25.11,25.19,25500.0,17.1669,17.2216,17.1601,17.2147,25500.0
2008-03-06 12:45:00,25.19,25.19,25.16,25.16,23100.0,17.2147,17.2147,17.1942,17.1942,23100.0
2008-03-06 12:50:00,25.17,25.17,25.14,25.14,18900.0,17.2011,17.2011,17.1806,17.1806,18900.0
2008-03-06 12:55:00,25.14,25.15,25.09,25.09,32100.0,17.1806,17.1874,17.1464,17.1464,32100.0
2008-03-06 13:00:00,25.1,25.16,25.1,25.13,33600.0,17.1532,17.1942,17.1532,17.1737,33600.0
2008-03-06 13:05:00,25.13,25.2,25.11,25.18,29600.0,17.1737,17.2216,17.1601,17.2079,29600.0
2008-03-06 13:10:00,25.17,25.17,25.14,25.14,41500.0,17.2011,17.2011,17.1806,17.1806,41500.0
2008-03-06 13:15:00,25.15,25.16,25.14,25.14,13200.0,17.1874,17.1942,17.1806,17.1806,13200.0
2008-03-06 13:20:00,25.14,25.14,25.09,25.09,20000.0,17.1806,17.1806,17.1464,17.1464,20000.0
2008-03-06 13:25:00,25.09,25.1,25.07,25.09,7400.0,17.1464,17.1532,17.1327,17.1464,7400.0
2008-03-06 13:30:00,25.09,25.09,25.06,25.06,19500.0,17.1464,17.1464,17.1259,17.1259,19500.0
2008-03-06 13:35:00,25.07,25.1,25.06,25.1,16800.0,17.1327,17.1532,17.1259,17.1532,16800.0
2008-03-06 13:40:00,25.1,25.1,25.08,25.08,15900.0,17.1532,17.1532,17.1396,17.1396,15900.0
2008-03-06 13:45:00,25.09,25.11,25.06,25.1,18200.0,17.1464,17.1601,17.1259,17.1532,18200.0
2008-03-06 13:50:00,25.1,25.12,25.09,25.11,20500.0,17.1532,17.1669,17.1464,17.1601,20500.0
2008-03-06 13:55:00,25.11,25.12,25.1,25.1,11400.0,17.1601,17.1669,17.1532,17.1532,11400.0
2008-03-06 14:00:00,25.1,25.13,25.1,25.11,25600.0,17.1532,17.1737,17.1532,17.1601,25600.0
2008-03-06 14:05:00,25.12,25.18,25.12,25.16,26300.0,17.1669,17.2079,17.1669,17.1942,26300.0
2008-03-06 14:10:00,25.16,25.16,25.12,25.12,25500.0,17.1942,17.1942,17.1669,17.1669,25500.0
2008-03-06 14:15:00,25.11,25.15,25.11,25.13,25900.0,17.1601,17.1874,17.1601,17.1737,25900.0
2008-03-06 14:20:00,25.12,25.13,25.05,25.07,22000.0,17.1669,17.1737,17.1191,17.1327,22000.0
2008-03-06 14:25:00,25.07,25.07,25.02,25.03,39300.0,17.1327,17.1327,17.0985,17.1054,39300.0
2008-03-06 14:30:00,25.04,25.06,25.01,25.01,17700.0,17.1122,17.1259,17.0917,17.0917,17700.0
2008-03-06 14:35:00,25.01,25.08,25.0,25.07,18400.0,17.0917,17.1396,17.0849,17.1327,18400.0
2008-03-06 14:40:00,25.07,25.08,25.02,25.05,41900.0,17.1327,17.1396,17.0985,17.1191,41900.0
2008-03-06 14:45:00,25.05,25.11,25.04,25.1,20800.0,17.1191,17.1601,17.1122,17.1532,20800.0
2008-03-06 14:50:00,25.1,25.11,25.07,25.09,19100.0,17.1532,17.1601,17.1327,17.1464,19100.0
2008-03-06 14:55:00,25.08,25.09,25.06,25.07,15100.0,17.1396,17.1464,17.1259,17.1327,15100.0
2008-03-06 15:00:00,25.06,25.07,25.0,25.0,31500.0,17.1259,17.1327,17.0849,17.0849,31500.0
2008-03-06 15:05:00,25.0,25.03,25.0,25.0,28600.0,17.0849,17.1054,17.0849,17.0849,28600.0
2008-03-06 15:10:00,25.0,25.02,24.99,25.0,39500.0,17.0849,17.0985,17.078,17.0849,39500.0
2008-03-06 15:15:00,25.0,25.1,24.99,25.09,43600.0,17.0849,17.1532,17.078,17.1464,43600.0
2008-03-06 15:20:00,25.1,25.12,25.07,25.12,48400.0,17.1532,17.1669,17.1327,17.1669,48400.0
2008-03-06 15:25:00,25.11,25.15,25.1,25.13,76100.0,17.1601,17.1874,17.1532,17.1737,76100.0
2008-03-06 15:30:00,25.12,25.13,25.05,25.06,90900.0,17.1669,17.1737,17.1191,17.1259,90900.0
2008-03-06 15:35:00,25.06,25.07,25.0,25.01,75700.0,17.1259,17.1327,17.0849,17.0917,75700.0
2008-03-06 15:40:00,25.01,25.04,24.98,25.01,84200.0,17.0917,17.1122,17.0712,17.0917,84200.0
2008-03-06 15:45:00,25.02,25.03,24.98,24.99,59100.0,17.0985,17.1054,17.0712,17.078,59100.0
2008-03-06 15:50:00,24.99,25.0,24.9,24.95,94900.0,17.078,17.0849,17.0165,17.0507,94900.0
2008-03-06 15:55:00,24.94,24.94,24.87,24.89,120400.0,17.0439,17.0439,16.996,17.0097,120400.0
2008-03-07 09:30:00,25.01,25.45,24.65,24.78,57400.0,17.0917,17.3924,16.8457,16.9345,57400.0
2008-03-07 09:35:00,24.79,24.96,24.79,24.9,32800.0,16.9414,17.0575,16.9414,17.0165,32800.0
2008-03-07 09:40:00,24.91,24.95,24.86,24.92,52700.0,17.0234,17.0507,16.9892,17.0302,52700.0
2008-03-07 09:45:00,24.92,24.96,24.91,24.93,78100.0,17.0302,17.0575,17.0234,17.037,78100.0
2008-03-07 09:50:00,24.94,25.06,24.92,25.06,41000.0,17.0439,17.1259,17.0302,17.1259,41000.0
2008-03-07 09:55:00,25.07,25.33,25.06,25.27,89500.0,17.1327,17.3104,17.1259,17.2694,89500.0
2008-03-07 10:00:00,25.27,25.28,25.17,25.21,54800.0,17.2694,17.2762,17.2011,17.2284,54800.0
2008-03-07 10:05:00,25.2,25.21,25.05,25.07,34600.0,17.2216,17.2284,17.1191,17.1327,34600.0
2008-03-07 10:10:00,25.08,25.08,25.01,25.06,37800.0,17.1396,17.1396,17.0917,17.1259,37800.0
2008-03-07 10:15:00,25.07,25.31,25.07,25.3,58700.0,17.1327,17.2967,17.1327,17.2899,58700.0
2008-03-07 10:20:00,25.31,25.45,25.27,25.27,88900.0,17.2967,17.3924,17.2694,17.2694,88900.0
2008-03-07 10:25:00,25.29,25.29,25.22,25.27,24200.0,17.2831,17.2831,17.2352,17.2694,24200.0
2008-03-07 10:30:00,25.27,25.4,25.24,25.4,64400.0,17.2694,17.3582,17.2489,17.3582,64400.0
2008-03-07 10:35:00,25.39,25.4,25.31,25.39,25900.0,17.3514,17.3582,17.2967,17.3514,25900.0
2008-03-07 10:40:00,25.39,25.42,25.33,25.33,31500.0,17.3514,17.3719,17.3104,17.3104,31500.0
2008-03-07 10:45:00,25.33,25.33,25.13,25.15,86700.0,17.3104,17.3104,17.1737,17.1874,86700.0
2008-03-07 10:50:00,25.15,25.16,25.07,25.08,42800.0,17.1874,17.1942,17.1327,17.1396,42800.0
2008-03-07 10:55:00,25.07,25.08,25.01,25.06,46600.0,17.1327,17.1396,17.0917,17.1259,46600.0
2008-03-07 11:00:00,25.06,25.06,24.99,25.0,26600.0,17.1259,17.1259,17.078,17.0849,26600.0
2008-03-07 11:05:00,25.0,25.01,24.93,24.99,33400.0,17.0849,17.0917,17.037,17.078,33400.0
2008-03-07 11:10:00,24.98,25.03,24.95,24.96,28700.0,17.0712,17.1054,17.0507,17.0575,28700.0
2008-03-07 11:15:00,24.96,25.0,24.93,24.98,18500.0,17.0575,17.0849,17.037,17.0712,18500.0
2008-03-07 11:20:00,24.99,25.03,24.96,25.01,20800.0,17.078,17.1054,17.0575,17.0917,20800.0
2008-03-07 11:25:00,25.01,25.01,24.89,24.9,22400.0,17.0917,17.0917,17.0097,17.0165,22400.0
2008-03-07 11:30:00,24.9,24.92,24.89,24.91,11600.0,17.0165,17.0302,17.0097,17.0234,11600.0
2008-03-07 11:35:00,24.91,24.97,24.9,24.97,20700.0,17.0234,17.0644,17.0165,17.0644,20700.0
2008-03-07 11:40:00,24.97,25.01,24.9,24.91,35500.0,17.0644,17.0917,17.0165,17.0234,35500.0
2008-03-07 11:45:00,24.9,24.94,24.89,24.91,12300.0,17.0165,17.0439,17.0097,17.0234,12300.0
2008-03-07 11:50:00,24.92,24.97,24.91,24.96,19100.0,17.0302,17.0644,17.0234,17.0575,19100.0
2008-03-07 11:55:00,24.96,25.02,24.94,25.01,24100.0,17.0575,17.0985,17.0439,17.0917,24100.0
2008-03-07 12:00:00,25.01,25.02,25.0,25.01,13500.0,17.0917,17.0985,17.0849,17.0917,13500.0
2008-03-07 12:05:00,25.01,25.02,24.98,24.98,24600.0,17.0917,17.0985,17.0712,17.0712,24600.0
2008-03-07 12:10:00,24.99,25.03,24.99,24.99,15100.0,17.078,17.1054,17.078,17.078,15100.0
2008-03-07 12:15:00,25.0,25.07,24.98,25.05,29200.0,17.0849,17.1327,17.0712,17.1191,29200.0
2008-03-07 12:20:00,25.05,25.07,25.02,25.05,23300.0,17.1191,17.1327,17.0985,17.1191,23300.0
2008-03-07 12:25:00,25.07,25.08,25.05,25.06,24300.0,17.1327,17.1396,17.1191,17.1259,24300.0
2008-03-07 12:30:00,25.07,25.08,25.05,25.05,19100.0,17.1327,17.1396,17.1191,17.1191,19100.0
2008-03-07 12:35:00,25.05,25.09,25.02,25.07,29300.0,17.1191,17.1464,17.0985,17.1327,29300.0
2008-03-07 12:40:00,25.06,25.17,25.06,25.16,25400.0,17.1259,17.2011,17.1259,17.1942,25400.0
2008-03-07 12:45:00,25.15,25.16,25.13,25.15,17100.0,17.1874,17.1942,17.1737,17.1874,17100.0
2008-03-07 12:50:00,25.15,25.16,25.1,25.1,23500.0,17.1874,17.1942,17.1532,17.1532,23500.0
2008-03-07 12:55:00,25.11,25.13,25.09,25.13,12000.0,17.1601,17.1737,17.1464,17.1737,12000.0
2008-03-07 13:00:00,25.12,25.14,25.11,25.13,12000.0,17.1669,17.1806,17.1601,17.1737,12000.0
2008-03-07 13:05:00,25.13,25.14,25.12,25.13,9100.0,17.1737,17.1806,17.1669,17.1737,9100.0
2008-03-07 13:10:00,25.13,25.14,25.11,25.12,22400.0,17.1737,17.1806,17.1601,17.1669,22400.0
2008-03-07 13:15:00,25.12,25.12,25.07,25.09,27000.0,17.1669,17.1669,17.1327,17.1464,27000.0
2008-03-07 13:20:00,25.09,25.11,25.09,25.11,8700.0,17.1464,17.1601,17.1464,17.1601,8700.0
2008-03-07 13:25:00,25.11,25.14,25.1,25.14,8900.0,17.1601,17.1806,17.1532,17.1806,8900.0
2008-03-07 13:30:00,25.14,25.15,25.12,25.13,23800.0,17.1806,17.1874,17.1669,17.1737,23800.0
2008-03-07 13:35:00,25.12,25.15,25.11,25.12,27400.0,17.1669,17.1874,17.1601,17.1669,27400.0
2008-03-07 13:40:00,25.11,25.12,25.04,25.09,23900.0,17.1601,17.1669,17.1122,17.1464,23900.0
2008-03-07 13:45:00,25.09,25.16,25.09,25.14,17700.0,17.1464,17.1942,17.1464,17.1806,17700.0
2008-03-07 13:50:00,25.14,25.14,25.08,25.1,17800.0,17.1806,17.1806,17.1396,17.1532,17800.0
2008-03-07 13:55:00,25.09,25.1,25.07,25.09,14700.0,17.1464,17.1532,17.1327,17.1464,14700.0
2008-03-07 14:00:00,25.09,25.1,25.02,25.04,20500.0,17.1464,17.1532,17.0985,17.1122,20500.0
2008-03-07 14:05:00,25.05,25.08,25.01,25.08,15500.0,17.1191,17.1396,17.0917,17.1396,15500.0
2008-03-07 14:10:00,25.09,25.1,25.09,25.1,19000.0,17.1464,17.1532,17.1464,17.1532,19000.0
2008-03-07 14:15:00,25.09,25.1,25.06,25.06,22400.0,17.1464,17.1532,17.1259,17.1259,22400.0
2008-03-07 14:20:00,25.06,25.06,24.96,24.99,56000.0,17.1259,17.1259,17.0575,17.078,56000.0
2008-03-07 14:25:00,24.99,25.01,24.96,25.0,29900.0,17.078,17.0917,17.0575,17.0849,29900.0
2008-03-07 14:30:00,25.0,25.01,24.95,24.99,29600.0,17.0849,17.0917,17.0507,17.078,29600.0
2008-03-07 14:35:00,24.98,24.99,24.91,24.94,24100.0,17.0712,17.078,17.0234,17.0439,24100.0
2008-03-07 14:40:00,24.94,24.99,24.93,24.96,25300.0,17.0439,17.078,17.037,17.0575,25300.0
2008-03-07 14:45:00,24.98,25.05,24.97,25.05,23200.0,17.0712,17.1191,17.0644,17.1191,23200.0
2008-03-07 14:50:00,25.04,25.05,25.01,25.02,25500.0,17.1122,17.1191,17.0917,17.0985,25500.0
2008-03-07 14:55:00,25.03,25.2,25.02,25.19,74900.0,17.1054,17.2216,17.0985,17.2147,74900.0
2008-03-07 15:00:00,25.19,25.22,25.07,25.07,60700.0,17.2147,17.2352,17.1327,17.1327,60700.0
2008-03-07 15:05:00,25.08,25.19,25.05,25.18,46400.0,17.1396,17.2147,17.1191,17.2079,46400.0
2008-03-07 15:10:00,25.18,25.27,25.14,25.18,89100.0,17.2079,17.2694,17.1806,17.2079,89100.0
2008-03-07 15:15:00,25.17,25.34,25.12,25.31,66800.0,17.2011,17.3172,17.1669,17.2967,66800.0
2008-03-07 15:20:00,25.32,25.37,25.22,25.27,90500.0,17.3036,17.3377,17.2352,17.2694,90500.0
2008-03-07 15:25:00,25.28,25.3,25.2,25.24,47500.0,17.2762,17.2899,17.2216,17.2489,47500.0
2008-03-07 15:30:00,25.24,25.27,25.16,25.17,43900.0,17.2489,17.2694,17.1942,17.2011,43900.0
2008-03-07 15:35:00,25.17,25.32,25.16,25.24,104900.0,17.2011,17.3036,17.1942,17.2489,104900.0
2008-03-07 15:40:00,25.24,25.31,25.19,25.2,115500.0,17.2489,17.2967,17.2147,17.2216,115500.0
2008-03-07 15:45:00,25.2,25.21,25.1,25.11,148600.0,17.2216,17.2284,17.1532,17.1601,148600.0
2008-03-07 15:50:00,25.11,25.15,25.04,25.1,89500.0,17.1601,17.1874,17.1122,17.1532,89500.0
2008-03-07 15:55:00,25.1,25.14,25.09,25.11,100300.0,17.1532,17.1806,17.1464,17.1601,100300.0
2008-03-10 09:30:00,25.07,25.27,25.0,25.23,26700.0,17.1327,17.2694,17.0849,17.2421,26700.0
2008-03-10 09:35:00,25.26,25.28,25.08,25.18,18500.0,17.2626,17.2762,17.1396,17.2079,18500.0
2008-03-10 09:40:00,25.14,25.16,25.02,25.06,33800.0,17.1806,17.1942,17.0985,17.1259,33800.0
2008-03-10 09:45:00,25.07,25.08,24.95,24.95,37200.0,17.1327,17.1396,17.0507,17.0507,37200.0
2008-03-10 09:50:00,24.94,25.07,24.94,25.07,34200.0,17.0439,17.1327,17.0439,17.1327,34200.0
2008-03-10 09:55:00,25.08,25.14,25.03,25.13,12800.0,17.1396,17.1806,17.1054,17.1737,12800.0
2008-03-10 10:00:00,25.13,25.16,24.98,24.98,45200.0,17.1737,17.1942,17.0712,17.0712,45200.0
2008-03-10 10:05:00,24.98,25.0,24.82,24.96,38200.0,17.0712,17.0849,16.9619,17.0575,38200.0
2008-03-10 10:10:00,24.94,24.96,24.89,24.89,17100.0,17.0439,17.0575,17.0097,17.0097,17100.0
2008-03-10 10:15:00,24.91,24.91,24.75,24.77,30500.0,17.0234,17.0234,16.914,16.9277,30500.0
2008-03-10 10:20:00,24.78,24.84,24.76,24.81,23400.0,16.9345,16.9755,16.9209,16.955,23400.0
2008-03-10 10:25:00,24.82,24.9,24.81,24.9,17700.0,16.9619,17.0165,16.955,17.0165,17700.0
2008-03-10 10:30:00,24.89,24.93,24.88,24.89,27500.0,17.0097,17.037,17.0029,17.0097,27500.0
2008-03-10 10:35:00,24.89,24.92,24.79,24.9,38400.0,17.0097,17.0302,16.9414,17.0165,38400.0
2008-03-10 10:40:00,24.9,24.9,24.78,24.79,13400.0,17.0165,17.0165,16.9345,16.9414,13400.0
2008-03-10 10:45:00,24.8,24.93,24.79,24.87,21400.0,16.9482,17.037,16.9414,16.996,21400.0
2008-03-10 10:50:00,24.85,24.88,24.82,24.87,17700.0,16.9824,17.0029,16.9619,16.996,17700.0
2008-03-10 10:55:00,24.87,24.91,24.85,24.89,59000.0,16.996,17.0234,16.9824,17.0097,59000.0
2008-03-10 11:00:00,24.88,24.98,24.88,24.95,51400.0,17.0029,17.0712,17.0029,17.0507,51400.0
2008-03-10 11:05:00,24.96,25.01,24.94,24.98,45400.0,17.0575,17.0917,17.0439,17.0712,45400.0
2008-03-10 11:10:00,24.98,25.05,24.96,25.02,43800.0,17.0712,17.1191,17.0575,17.0985,43800.0
2008-03-10 11:15:00,25.01,25.03,24.98,24.99,18800.0,17.0917,17.1054,17.0712,17.078,18800.0
2008-03-10 11:20:00,24.99,24.99,24.9,24.9,33800.0,17.078,17.078,17.0165,17.0165,33800.0
2008-03-10 11:25:00,24.91,24.92,24.79,24.81,58800.0,17.0234,17.0302,16.9414,16.955,58800.0
2008-03-10 11:30:00,24.81,24.84,24.79,24.79,30700.0,16.955,16.9755,16.9414,16.9414,30700.0
2008-03-10 11:35:00,24.79,24.82,24.77,24.78,22400.0,16.9414,16.9619,16.9277,16.9345,22400.0
2008-03-10 11:40:00,24.77,24.78,24.69,24.7,43900.0,16.9277,16.9345,16.873,16.8799,43900.0
2008-03-10 11:45:00,24.7,24.82,24.67,24.78,59300.0,16.8799,16.9619,16.8594,16.9345,59300.0
2008-03-10 11:50:00,24.78,24.84,24.76,24.82,27700.0,16.9345,16.9755,16.9209,16.9619,27700.0
2008-03-10 11:55:00,24.82,24.91,24.81,24.9,20200.0,16.9619,17.0234,16.955,17.0165,20200.0
2008-03-10 12:00:00,24.89,24.89,24.7,24.71,27400.0,17.0097,17.0097,16.8799,16.8867,27400.0
2008-03-10 12:05:00,24.71,24.87,24.63,24.87,78700.0,16.8867,16.996,16.832,16.996,78700.0
2008-03-10 12:10:00,24.87,24.94,24.85,24.88,44000.0,16.996,17.0439,16.9824,17.0029,44000.0
2008-03-10 12:15:00,24.89,24.92,24.84,24.91,18900.0,17.0097,17.0302,16.9755,17.0234,18900.0
2008-03-10 12:20:00,24.92,24.97,24.9,24.92,23400.0,17.0302,17.0644,17.0165,17.0302,23400.0
2008-03-10 12:25:00,24.91,24.91,24.79,24.85,28100.0,17.0234,17.0234,16.9414,16.9824,28100.0
2008-03-10 12:30:00,24.84,24.88,24.82,24.86,16700.0,16.9755,17.0029,16.9619,16.9892,16700.0
2008-03-10 12:35:00,24.86,24.99,24.86,24.97,22600.0,16.9892,17.078,16.9892,17.0644,22600.0
2008-03-10 12:40:00,24.98,25.02,24.94,24.94,15100.0,17.0712,17.0985,17.0439,17.0439,15100.0
2008-03-10 12:45:00,24.92,24.93,24.85,24.86,15900.0,17.0302,17.037,16.9824,16.9892,15900.0
2008-03-10 12:50:00,24.87,24.99,24.85,24.99,16000.0,16.996,17.078,16.9824,17.078,16000.0
2008-03-10 12:55:00,24.99,25.02,24.95,24.96,27400.0,17.078,17.0985,17.0507,17.0575,27400.0
2008-03-10 13:00:00,24.96,24.97,24.92,24.95,12800.0,17.0575,17.0644,17.0302,17.0507,12800.0
2008-03-10 13:05:00,24.95,24.95,24.9,24.93,9500.0,17.0507,17.0507,17.0165,17.037,9500.0
2008-03-10 13:10:00,24.93,24.97,24.93,24.96,7400.0,17.037,17.0644,17.037,17.0575,7400.0
2008-03-10 13:15:00,24.95,24.97,24.93,24.93,11000.0,17.0507,17.0644,17.037,17.037,11000.0
2008-03-10 13:20:00,24.93,24.93,24.89,24.9,11800.0,17.037,17.037,17.0097,17.0165,11800.0
2008-03-10 13:25:00,24.9,24.91,24.87,24.88,13600.0,17.0165,17.0234,16.996,17.0029,13600.0
2008-03-10 13:30:00,24.87,24.9,24.85,24.86,21500.0,16.996,17.0165,16.9824,16.9892,21500.0
2008-03-10 13:35:00,24.86,24.87,24.82,24.84,18100.0,16.9892,16.996,16.9619,16.9755,18100.0
2008-03-10 13:40:00,24.84,24.86,24.83,24.86,9600.0,16.9755,16.9892,16.9687,16.9892,9600.0
2008-03-10 13:45:00,24.86,24.86,24.82,24.84,13700.0,16.9892,16.9892,16.9619,16.9755,13700.0
2008-03-10 13:50:00,24.84,24.87,24.83,24.84,14700.0,16.9755,16.996,16.9687,16.9755,14700.0
2008-03-10 13:55:00,24.84,24.85,24.78,24.78,19700.0,16.9755,16.9824,16.9345,16.9345,19700.0
2008-03-10 14:00:00,24.79,24.84,24.77,24.82,33800.0,16.9414,16.9755,16.9277,16.9619,33800.0
2008-03-10 14:05:00,24.82,24.83,24.75,24.76,21900.0,16.9619,16.9687,16.914,16.9209,21900.0
2008-03-10 14:10:00,24.75,24.86,24.75,24.84,13600.0,16.914,16.9892,16.914,16.9755,13600.0
2008-03-10 14:15:00,24.83,24.84,24.76,24.77,13400.0,16.9687,16.9755,16.9209,16.9277,13400.0
2008-03-10 14:20:00,24.77,24.78,24.72,24.74,21100.0,16.9277,16.9345,16.8935,16.9072,21100.0
2008-03-10 14:25:00,24.74,24.83,24.69,24.8,30300.0,16.9072,16.9687,16.873,16.9482,30300.0
2008-03-10 14:30:00,24.81,24.88,24.79,24.85,26300.0,16.955,17.0029,16.9414,16.9824,26300.0
2008-03-10 14:35:00,24.86,24.91,24.84,24.89,32100.0,16.9892,17.0234,16.9755,17.0097,32100.0
2008-03-10 14:40:00,24.9,24.91,24.8,24.8,23500.0,17.0165,17.0234,16.9482,16.9482,23500.0
2008-03-10 14:45:00,24.81,24.86,24.79,24.84,20600.0,16.955,16.9892,16.9414,16.9755,20600.0
2008-03-10 14:50:00,24.83,24.88,24.83,24.86,15600.0,16.9687,17.0029,16.9687,16.9892,15600.0
2008-03-10 14:55:00,24.87,24.87,24.79,24.83,29800.0,16.996,16.996,16.9414,16.9687,29800.0
2008-03-10 15:00:00,24.82,24.88,24.79,24.81,25300.0,16.9619,17.0029,16.9414,16.955,25300.0
2008-03-10 15:05:00,24.82,24.86,24.79,24.85,27800.0,16.9619,16.9892,16.9414,16.9824,27800.0
2008-03-10 15:10:00,24.85,24.88,24.76,24.82,45700.0,16.9824,17.0029,16.9209,16.9619,45700.0
2008-03-10 15:15:00,24.81,24.83,24.76,24.79,32200.0,16.955,16.9687,16.9209,16.9414,32200.0
2008-03-10 15:20:00,24.79,24.89,24.74,24.82,43600.0,16.9414,17.0097,16.9072,16.9619,43600.0
2008-03-10 15:25:00,24.8,24.86,24.76,24.81,38800.0,16.9482,16.9892,16.9209,16.955,38800.0
2008-03-10 15:30:00,24.81,24.85,24.76,24.83,41000.0,16.955,16.9824,16.9209,16.9687,41000.0
2008-03-10 15:35:00,24.83,24.83,24.74,24.76,36300.0,16.9687,16.9687,16.9072,16.9209,36300.0
2008-03-10 15:40:00,24.75,24.8,24.68,24.77,85900.0,16.914,16.9482,16.8662,16.9277,85900.0
2008-03-10 15:45:00,24.76,24.76,24.69,24.7,56000.0,16.9209,16.9209,16.873,16.8799,56000.0
2008-03-10 15:50:00,24.7,24.7,24.59,24.62,106300.0,16.8799,16.8799,16.8047,16.8252,106300.0
2008-03-10 15:55:00,24.62,24.68,24.61,24.65,147800.0,16.8252,16.8662,16.8184,16.8457,147800.0
2008-03-11 09:30:00,25.17,25.54,24.88,25.35,110600.0,17.2011,17.4539,17.0029,17.3241,110600.0
2008-03-11 09:35:00,25.4,25.48,25.25,25.32,34800.0,17.3582,17.4129,17.2557,17.3036,34800.0
2008-03-11 09:40:00,25.32,25.39,25.15,25.16,57500.0,17.3036,17.3514,17.1874,17.1942,57500.0
2008-03-11 09:45:00,25.15,25.17,24.95,24.98,82500.0,17.1874,17.2011,17.0507,17.0712,82500.0
2008-03-11 09:50:00,24.99,25.06,24.98,25.01,94600.0,17.078,17.1259,17.0712,17.0917,94600.0
2008-03-11 09:55:00,25.01,25.02,24.92,24.93,114300.0,17.0917,17.0985,17.0302,17.037,114300.0
2008-03-11 10:00:00,24.92,24.92,24.86,24.89,29300.0,17.0302,17.0302,16.9892,17.0097,29300.0
2008-03-11 10:05:00,24.87,24.92,24.83,24.9,36100.0,16.996,17.0302,16.9687,17.0165,36100.0
2008-03-11 10:10:00,24.9,25.04,24.89,25.04,56600.0,17.0165,17.1122,17.0097,17.1122,56600.0
2008-03-11 10:15:00,25.04,25.05,24.97,24.97,50600.0,17.1122,17.1191,17.0644,17.0644,50600.0
2008-03-11 10:20:00,24.96,25.11,24.96,25.09,47200.0,17.0575,17.1601,17.0575,17.1464,47200.0
2008-03-11 10:25:00,25.1,25.14,25.07,25.08,71000.0,17.1532,17.1806,17.1327,17.1396,71000.0
2008-03-11 10:30:00,25.08,25.09,24.99,24.99,21900.0,17.1396,17.1464,17.078,17.078,21900.0
2008-03-11 10:35:00,24.98,24.98,24.89,24.89,28900.0,17.0712,17.0712,17.0097,17.0097,28900.0
2008-03-11 10:40:00,24.89,24.97,24.89,24.93,37800.0,17.0097,17.0644,17.0097,17.037,37800.0
2008-03-11 10:45:00,24.92,24.93,24.84,24.89,35600.0,17.0302,17.037,16.9755,17.0097,35600.0
2008-03-11 10:50:00,24.89,24.95,24.86,24.87,22500.0,17.0097,17.0507,16.9892,16.996,22500.0
2008-03-11 10:55:00,24.88,24.99,24.88,24.97,23900.0,17.0029,17.078,17.0029,17.0644,23900.0
2008-03-11 11:00:00,24.99,25.02,24.97,25.0,56000.0,17.078,17.0985,17.0644,17.0849,56000.0
2008-03-11 11:05:00,25.0,25.02,24.95,24.95,38700.0,17.0849,17.0985,17.0507,17.0507,38700.0
2008-03-11 11:10:00,24.96,24.97,24.87,24.87,24800.0,17.0575,17.0644,16.996,16.996,24800.0
2008-03-11 11:15:00,24.89,24.92,24.82,24.9,20600.0,17.0097,17.0302,16.9619,17.0165,20600.0
2008-03-11 11:20:00,24.89,24.92,24.86,24.91,22000.0,17.0097,17.0302,16.9892,17.0234,22000.0
2008-03-11 11:25:00,24.92,24.97,24.89,24.91,35900.0,17.0302,17.0644,17.0097,17.0234,35900.0
2008-03-11 11:30:00,24.92,24.96,24.88,24.9,24600.0,17.0302,17.0575,17.0029,17.0165,24600.0
2008-03-11 11:35:00,24.91,24.91,24.8,24.81,18400.0,17.0234,17.0234,16.9482,16.955,18400.0
2008-03-11 11:40:00,24.8,24.81,24.76,24.78,22200.0,16.9482,16.955,16.9209,16.9345,22200.0
2008-03-11 11:45:00,24.78,24.78,24.64,24.73,32600.0,16.9345,16.9345,16.8389,16.9004,32600.0
2008-03-11 11:50:00,24.7,24.77,24.64,24.77,30300.0,16.8799,16.9277,16.8389,16.9277,30300.0
2008-03-11 11:55:00,24.77,24.78,24.65,24.71,29500.0,16.9277,16.9345,16.8457,16.8867,29500.0
2008-03-11 12:00:00,24.72,24.76,24.71,24.76,13100.0,16.8935,16.9209,16.8867,16.9209,13100.0
2008-03-11 12:05:00,24.75,24.81,24.74,24.8,36600.0,16.914,16.955,16.9072,16.9482,36600.0
2008-03-11 12:10:00,24.8,24.81,24.78,24.81,28900.0,16.9482,16.955,16.9345,16.955,28900.0
2008-03-11 12:15:00,24.8,24.8,24.78,24.79,10900.0,16.9482,16.9482,16.9345,16.9414,10900.0
2008-03-11 12:20:00,24.79,24.84,24.79,24.79,17700.0,16.9414,16.9755,16.9414,16.9414,17700.0
2008-03-11 12:25:00,24.81,24.81,24.72,24.75,24700.0,16.955,16.955,16.8935,16.914,24700.0
2008-03-11 12:30:00,24.75,24.76,24.7,24.71,11100.0,16.914,16.9209,16.8799,16.8867,11100.0
2008-03-11 12:35:00,24.72,24.75,24.68,24.68,14700.0,16.8935,16.914,16.8662,16.8662,14700.0
2008-03-11 12:40:00,24.67,24.7,24.67,24.69,12100.0,16.8594,16.8799,16.8594,16.873,12100.0
2008-03-11 12:45:00,24.69,24.69,24.57,24.6,34400.0,16.873,16.873,16.791,16.8115,34400.0
2008-03-11 12:50:00,24.6,24.68,24.6,24.66,16300.0,16.8115,16.8662,16.8115,16.8525,16300.0
2008-03-11 12:55:00,24.67,24.8,24.66,24.79,70000.0,16.8594,16.9482,16.8525,16.9414,70000.0
2008-03-11 13:00:00,24.78,24.78,24.7,24.74,24300.0,16.9345,16.9345,16.8799,16.9072,24300.0
2008-03-11 13:05:00,24.75,24.75,24.62,24.64,13400.0,16.914,16.914,16.8252,16.8389,13400.0
2008-03-11 13:10:00,24.63,24.8,24.63,24.72,22700.0,16.832,16.9482,16.832,16.8935,22700.0
2008-03-11 13:15:00,24.72,24.83,24.66,24.79,38300.0,16.8935,16.9687,16.8525,16.9414,38300.0
2008-03-11 13:20:00,24.79,24.81,24.74,24.79,20900.0,16.9414,16.955,16.9072,16.9414,20900.0
2008-03-11 13:25:00,24.79,24.84,24.79,24.81,21100.0,16.9414,16.9755,16.9414,16.955,21100.0
2008-03-11 13:30:00,24.81,24.82,24.76,24.8,11600.0,16.955,16.9619,16.9209,16.9482,11600.0
2008-03-11 13:35:00,24.8,24.8,24.77,24.79,10500.0,16.9482,16.9482,16.9277,16.9414,10500.0
2008-03-11 13:40:00,24.79,24.81,24.75,24.8,227400.0,16.9414,16.955,16.914,16.9482,227400.0
2008-03-11 13:45:00,24.8,24.8,24.71,24.71,26900.0,16.9482,16.9482,16.8867,16.8867,26900.0
2008-03-11 13:50:00,24.72,24.77,24.68,24.75,41900.0,16.8935,16.9277,16.8662,16.914,41900.0
2008-03-11 13:55:00,24.74,24.82,24.72,24.78,42700.0,16.9072,16.9619,16.8935,16.9345,42700.0
2008-03-11 14:00:00,24.78,24.83,24.77,24.83,36700.0,16.9345,16.9687,16.9277,16.9687,36700.0
2008-03-11 14:05:00,24.83,24.86,24.77,24.83,32300.0,16.9687,16.9892,16.9277,16.9687,32300.0
2008-03-11 14:10:00,24.83,24.83,24.76,24.79,22400.0,16.9687,16.9687,16.9209,16.9414,22400.0
2008-03-11 14:15:00,24.78,24.88,24.77,24.87,35200.0,16.9345,17.0029,16.9277,16.996,35200.0
2008-03-11 14:20:00,24.87,24.87,24.81,24.82,39900.0,16.996,16.996,16.955,16.9619,39900.0
2008-03-11 14:25:00,24.82,24.82,24.78,24.78,15200.0,16.9619,16.9619,16.9345,16.9345,15200.0
2008-03-11 14:30:00,24.78,24.82,24.75,24.81,29400.0,16.9345,16.9619,16.914,16.955,29400.0
2008-03-11 14:35:00,24.82,24.9,24.82,24.88,56600.0,16.9619,17.0165,16.9619,17.0029,56600.0
2008-03-11 14:40:00,24.88,24.91,24.84,24.9,65500.0,17.0029,17.0234,16.9755,17.0165,65500.0
2008-03-11 14:45:00,24.9,25.0,24.9,24.98,62200.0,17.0165,17.0849,17.0165,17.0712,62200.0
2008-03-11 14:50:00,24.98,25.03,24.95,25.02,77500.0,17.0712,17.1054,17.0507,17.0985,77500.0
2008-03-11 14:55:00,25.03,25.05,24.95,24.95,77100.0,17.1054,17.1191,17.0507,17.0507,77100.0
2008-03-11 15:00:00,24.95,25.0,24.91,24.92,79000.0,17.0507,17.0849,17.0234,17.0302,79000.0
2008-03-11 15:05:00,24.92,24.96,24.91,24.96,35900.0,17.0302,17.0575,17.0234,17.0575,35900.0
2008-03-11 15:10:00,24.96,25.0,24.9,24.92,45700.0,17.0575,17.0849,17.0165,17.0302,45700.0
2008-03-11 15:15:00,24.92,24.98,24.92,24.98,102000.0,17.0302,17.0712,17.0302,17.0712,102000.0
2008-03-11 15:20:00,24.97,25.01,24.95,24.97,57900.0,17.0644,17.0917,17.0507,17.0644,57900.0
2008-03-11 15:25:00,24.97,25.03,24.97,25.0,68700.0,17.0644,17.1054,17.0644,17.0849,68700.0
2008-03-11 15:30:00,25.0,25.0,24.91,24.92,128600.0,17.0849,17.0849,17.0234,17.0302,128600.0
2008-03-11 15:35:00,24.92,25.03,24.91,25.01,115600.0,17.0302,17.1054,17.0234,17.0917,115600.0
2008-03-11 15:40:00,25.01,25.04,24.97,24.98,135900.0,17.0917,17.1122,17.0644,17.0712,135900.0
2008-03-11 15:45:00,24.97,25.02,24.97,25.02,84400.0,17.0644,17.0985,17.0644,17.0985,84400.0
2008-03-11 15:50:00,25.01,25.14,25.01,25.13,148400.0,17.0917,17.1806,17.0917,17.1737,148400.0
2008-03-11 15:55:00,25.13,25.23,25.09,25.21,300800.0,17.1737,17.2421,17.1464,17.2284,300800.0
2008-03-12 09:30:00,25.3,25.35,25.15,25.28,63300.0,17.2899,17.3241,17.1874,17.2762,63300.0
2008-03-12 09:35:00,25.28,25.43,25.26,25.35,22800.0,17.2762,17.3787,17.2626,17.3241,22800.0
2008-03-12 09:40:00,25.36,25.36,25.17,25.17,19600.0,17.3309,17.3309,17.2011,17.2011,19600.0
2008-03-12 09:45:00,25.17,25.19,25.12,25.17,29400.0,17.2011,17.2147,17.1669,17.2011,29400.0
2008-03-12 09:50:00,25.18,25.24,25.18,25.19,32000.0,17.2079,17.2489,17.2079,17.2147,32000.0
2008-03-12 09:55:00,25.19,25.38,25.19,25.38,29000.0,17.2147,17.3446,17.2147,17.3446,29000.0
2008-03-12 10:00:00,25.36,25.38,25.22,25.24,23100.0,17.3309,17.3446,17.2352,17.2489,23100.0
2008-03-12 10:05:00,25.23,25.23,25.15,25.19,25700.0,17.2421,17.2421,17.1874,17.2147,25700.0
2008-03-12 10:10:00,25.17,25.24,25.16,25.22,26600.0,17.2011,17.2489,17.1942,17.2352,26600.0
2008-03-12 10:15:00,25.21,25.24,25.2,25.24,9900.0,17.2284,17.2489,17.2216,17.2489,9900.0
2008-03-12 10:20:00,25.24,25.31,25.24,25.31,39100.0,17.2489,17.2967,17.2489,17.2967,39100.0
2008-03-12 10:25:00,25.31,25.32,25.28,25.3,18700.0,17.2967,17.3036,17.2762,17.2899,18700.0
2008-03-12 10:30:00,25.3,25.38,25.29,25.37,29600.0,17.2899,17.3446,17.2831,17.3377,29600.0
2008-03-12 10:35:00,25.36,25.45,25.36,25.45,49200.0,17.3309,17.3924,17.3309,17.3924,49200.0
2008-03-12 10:40:00,25.45,25.53,25.44,25.51,69700.0,17.3924,17.4471,17.3856,17.4334,69700.0
2008-03-12 10:45:00,25.52,25.59,25.48,25.59,58200.0,17.4402,17.4881,17.4129,17.4881,58200.0
2008-03-12 10:50:00,25.59,25.66,25.58,25.65,57200.0,17.4881,17.5359,17.4813,17.5291,57200.0
2008-03-12 10:55:00,25.65,25.66,25.62,25.66,32800.0,17.5291,17.5359,17.5086,17.5359,32800.0
2008-03-12 11:00:00,25.65,25.73,25.64,25.71,35300.0,17.5291,17.5838,17.5223,17.5701,35300.0
2008-03-12 11:05:00,25.71,25.83,25.7,25.81,55800.0,17.5701,17.6521,17.5633,17.6384,55800.0
2008-03-12 11:10:00,25.81,25.86,25.8,25.85,46900.0,17.6384,17.6726,17.6316,17.6658,46900.0
2008-03-12 11:15:00,25.85,25.97,25.85,25.92,53900.0,17.6658,17.7478,17.6658,17.7136,53900.0
2008-03-12 11:20:00,25.92,25.92,25.87,25.87,20600.0,17.7136,17.7136,17.6794,17.6794,20600.0
2008-03-12 11:25:00,25.86,25.9,25.85,25.85,20000.0,17.6726,17.6999,17.6658,17.6658,20000.0
2008-03-12 11:30:00,25.84,25.85,25.72,25.72,33200.0,17.6589,17.6658,17.5769,17.5769,33200.0
2008-03-12 11:35:00,25.72,25.78,25.7,25.75,32100.0,17.5769,17.6179,17.5633,17.5974,32100.0
2008-03-12 11:40:00,25.74,25.75,25.67,25.69,56900.0,17.5906,17.5974,17.5428,17.5564,56900.0
2008-03-12 11:45:00,25.68,25.69,25.63,25.65,35900.0,17.5496,17.5564,17.5154,17.5291,35900.0
2008-03-12 11:50:00,25.65,25.65,25.6,25.64,32800.0,17.5291,17.5291,17.4949,17.5223,32800.0
2008-03-12 11:55:00,25.65,25.65,25.61,25.63,42500.0,17.5291,17.5291,17.5018,17.5154,42500.0
2008-03-12 12:00:00,25.65,25.65,25.6,25.62,43000.0,17.5291,17.5291,17.4949,17.5086,43000.0
2008-03-12 12:05:00,25.62,25.64,25.6,25.64,42500.0,17.5086,17.5223,17.4949,17.5223,42500.0
2008-03-12 12:10:00,25.63,25.65,25.63,25.65,39000.0,17.5154,17.5291,17.5154,17.5291,39000.0
2008-03-12 12:15:00,25.65,25.66,25.58,25.59,74400.0,17.5291,17.5359,17.4813,17.4881,74400.0
2008-03-12 12:20:00,25.6,25.64,25.58,25.6,43300.0,17.4949,17.5223,17.4813,17.4949,43300.0
2008-03-12 12:25:00,25.6,25.66,25.6,25.65,55400.0,17.4949,17.5359,17.4949,17.5291,55400.0
2008-03-12 12:30:00,25.65,25.71,25.63,25.66,45000.0,17.5291,17.5701,17.5154,17.5359,45000.0
2008-03-12 12:35:00,25.67,25.68,25.66,25.68,9600.0,17.5428,17.5496,17.5359,17.5496,9600.0
2008-03-12 12:40:00,25.68,25.69,25.67,25.68,25100.0,17.5496,17.5564,17.5428,17.5496,25100.0
2008-03-12 12:45:00,25.68,25.69,25.55,25.56,46300.0,17.5496,17.5564,17.4607,17.4676,46300.0
2008-03-12 12:50:00,25.57,25.67,25.56,25.62,34200.0,17.4744,17.5428,17.4676,17.5086,34200.0
2008-03-12 12:55:00,25.62,25.68,25.61,25.66,66600.0,17.5086,17.5496,17.5018,17.5359,66600.0
2008-03-12 13:00:00,25.66,25.72,25.66,25.68,36800.0,17.5359,17.5769,17.5359,17.5496,36800.0
2008-03-12 13:05:00,25.67,25.72,25.67,25.7,14800.0,17.5428,17.5769,17.5428,17.5633,14800.0
2008-03-12 13:10:00,25.69,25.7,25.64,25.68,24100.0,17.5564,17.5633,17.5223,17.5496,24100.0
2008-03-12 13:15:00,25.68,25.68,25.65,25.66,21900.0,17.5496,17.5496,17.5291,17.5359,21900.0
2008-03-12 13:20:00,25.66,25.75,25.66,25.71,34100.0,17.5359,17.5974,17.5359,17.5701,34100.0
2008-03-12 13:25:00,25.72,25.75,25.68,25.71,21800.0,17.5769,17.5974,17.5496,17.5701,21800.0
2008-03-12 13:30:00,25.71,25.71,25.68,25.7,15200.0,17.5701,17.5701,17.5496,17.5633,15200.0
2008-03-12 13:35:00,25.7,25.75,25.68,25.7,24100.0,17.5633,17.5974,17.5496,17.5633,24100.0
2008-03-12 13:40:00,25.69,25.72,25.6,25.61,34500.0,17.5564,17.5769,17.4949,17.5018,34500.0
2008-03-12 13:45:00,25.6,25.68,25.6,25.67,24800.0,17.4949,17.5496,17.4949,17.5428,24800.0
2008-03-12 13:50:00,25.67,25.68,25.63,25.64,20600.0,17.5428,17.5496,17.5154,17.5223,20600.0
2008-03-12 13:55:00,25.65,25.69,25.65,25.65,19500.0,17.5291,17.5564,17.5291,17.5291,19500.0
2008-03-12 14:00:00,25.65,25.71,25.63,25.68,34700.0,17.5291,17.5701,17.5154,17.5496,34700.0
2008-03-12 14:05:00,25.68,25.68,25.56,25.6,33100.0,17.5496,17.5496,17.4676,17.4949,33100.0
2008-03-12 14:10:00,25.59,25.63,25.57,25.62,20000.0,17.4881,17.5154,17.4744,17.5086,20000.0
2008-03-12 14:15:00,25.62,25.69,25.61,25.68,24000.0,17.5086,17.5564,17.5018,17.5496,24000.0
2008-03-12 14:20:00,25.68,25.73,25.67,25.68,36500.0,17.5496,17.5838,17.5428,17.5496,36500.0
2008-03-12 14:25:00,25.68,25.7,25.66,25.69,16200.0,17.5496,17.5633,17.5359,17.5564,16200.0
2008-03-12 14:30:00,25.67,25.75,25.66,25.72,31200.0,17.5428,17.5974,17.5359,17.5769,31200.0
2008-03-12 14:35:00,25.73,25.76,25.72,25.75,32200.0,17.5838,17.6043,17.5769,17.5974,32200.0
2008-03-12 14:40:00,25.73,25.82,25.73,25.79,31500.0,17.5838,17.6453,17.5838,17.6248,31500.0
2008-03-12 14:45:00,25.8,25.8,25.74,25.8,29800.0,17.6316,17.6316,17.5906,17.6316,29800.0
2008-03-12 14:50:00,25.8,25.8,25.71,25.71,23800.0,17.6316,17.6316,17.5701,17.5701,23800.0
2008-03-12 14:55:00,25.7,25.7,25.65,25.68,38900.0,17.5633,17.5633,17.5291,17.5496,38900.0
2008-03-12 15:00:00,25.68,25.68,25.57,25.61,69300.0,17.5496,17.5496,17.4744,17.5018,69300.0
2008-03-12 15:05:00,25.62,25.63,25.56,25.57,26400.0,17.5086,17.5154,17.4676,17.4744,26400.0
2008-03-12 15:10:00,25.57,25.57,25.51,25.56,52600.0,17.4744,17.4744,17.4334,17.4676,52600.0
2008-03-12 15:15:00,25.57,25.62,25.53,25.56,38400.0,17.4744,17.5086,17.4471,17.4676,38400.0
2008-03-12 15:20:00,25.55,25.59,25.5,25.52,33100.0,17.4607,17.4881,17.4266,17.4402,33100.0
2008-03-12 15:25:00,25.51,25.56,25.44,25.46,39100.0,17.4334,17.4676,17.3856,17.3992,39100.0
2008-03-12 15:30:00,25.46,25.5,25.43,25.43,73100.0,17.3992,17.4266,17.3787,17.3787,73100.0
2008-03-12 15:35:00,25.42,25.45,25.37,25.38,64600.0,17.3719,17.3924,17.3377,17.3446,64600.0
2008-03-12 15:40:00,25.39,25.49,25.33,25.49,217500.0,17.3514,17.4197,17.3104,17.4197,217500.0
2008-03-12 15:45:00,25.49,25.53,25.46,25.5,208000.0,17.4197,17.4471,17.3992,17.4266,208000.0
2008-03-12 15:50:00,25.51,25.53,25.46,25.47,245700.0,17.4334,17.4471,17.3992,17.4061,245700.0
2008-03-12 15:55:00,25.46,25.51,25.43,25.51,456700.0,17.3992,17.4334,17.3787,17.4334,456700.0
2008-03-13 09:30:00,25.19,25.35,24.99,25.05,36000.0,17.2147,17.3241,17.078,17.1191,36000.0
2008-03-13 09:35:00,25.07,25.13,25.01,25.05,48100.0,17.1327,17.1737,17.0917,17.1191,48100.0
2008-03-13 09:40:00,25.05,25.1,24.92,24.92,33300.0,17.1191,17.1532,17.0302,17.0302,33300.0
2008-03-13 09:45:00,24.9,25.08,24.85,25.08,54200.0,17.0165,17.1396,16.9824,17.1396,54200.0
2008-03-13 09:50:00,25.08,25.18,25.05,25.17,35100.0,17.1396,17.2079,17.1191,17.2011,35100.0
2008-03-13 09:55:00,25.15,25.2,25.02,25.04,36400.0,17.1874,17.2216,17.0985,17.1122,36400.0
2008-03-13 10:00:00,25.06,25.21,25.0,25.18,30600.0,17.1259,17.2284,17.0849,17.2079,30600.0
2008-03-13 10:05:00,25.17,25.19,25.07,25.17,29200.0,17.2011,17.2147,17.1327,17.2011,29200.0
2008-03-13 10:10:00,25.17,25.3,25.17,25.23,29700.0,17.2011,17.2899,17.2011,17.2421,29700.0
2008-03-13 10:15:00,25.23,25.25,25.12,25.13,22700.0,17.2421,17.2557,17.1669,17.1737,22700.0
2008-03-13 10:20:00,25.12,25.14,25.0,25.01,28200.0,17.1669,17.1806,17.0849,17.0917,28200.0
2008-03-13 10:25:00,25.01,25.05,25.0,25.05,25500.0,17.0917,17.1191,17.0849,17.1191,25500.0
2008-03-13 10:30:00,25.06,25.08,25.0,25.05,19800.0,17.1259,17.1396,17.0849,17.1191,19800.0
2008-03-13 10:35:00,25.05,25.05,24.97,25.0,59100.0,17.1191,17.1191,17.0644,17.0849,59100.0
2008-03-13 10:40:00,25.0,25.11,25.0,25.1,34500.0,17.0849,17.1601,17.0849,17.1532,34500.0
2008-03-13 10:45:00,25.1,25.17,25.03,25.13,44000.0,17.1532,17.2011,17.1054,17.1737,44000.0
2008-03-13 10:50:00,25.12,25.15,25.07,25.1,36200.0,17.1669,17.1874,17.1327,17.1532,36200.0
2008-03-13 10:55:00,25.12,25.14,25.06,25.09,31700.0,17.1669,17.1806,17.1259,17.1464,31700.0
2008-03-13 11:00:00,25.09,25.14,25.05,25.14,29900.0,17.1464,17.1806,17.1191,17.1806,29900.0
2008-03-13 11:05:00,25.14,25.37,25.14,25.37,98200.0,17.1806,17.3377,17.1806,17.3377,98200.0
2008-03-13 11:10:00,25.37,25.59,25.31,25.31,86000.0,17.3377,17.4881,17.2967,17.2967,86000.0
2008-03-13 11:15:00,25.31,25.31,25.18,25.18,40000.0,17.2967,17.2967,17.2079,17.2079,40000.0
2008-03-13 11:20:00,25.18,25.48,25.18,25.4,51900.0,17.2079,17.4129,17.2079,17.3582,51900.0
2008-03-13 11:25:00,25.4,25.44,25.3,25.43,80700.0,17.3582,17.3856,17.2899,17.3787,80700.0
2008-03-13 11:30:00,25.4,25.45,25.36,25.37,64700.0,17.3582,17.3924,17.3309,17.3377,64700.0
2008-03-13 11:35:00,25.38,25.46,25.36,25.44,44300.0,17.3446,17.3992,17.3309,17.3856,44300.0
2008-03-13 11:40:00,25.43,25.48,25.4,25.4,26300.0,17.3787,17.4129,17.3582,17.3582,26300.0
2008-03-13 11:45:00,25.42,25.45,25.39,25.44,29800.0,17.3719,17.3924,17.3514,17.3856,29800.0
2008-03-13 11:50:00,25.44,25.52,25.44,25.48,35800.0,17.3856,17.4402,17.3856,17.4129,35800.0
2008-03-13 11:55:00,25.48,25.52,25.46,25.5,36900.0,17.4129,17.4402,17.3992,17.4266,36900.0
2008-03-13 12:00:00,25.51,25.73,25.51,25.65,55800.0,17.4334,17.5838,17.4334,17.5291,55800.0
2008-03-13 12:05:00,25.64,25.64,25.54,25.54,36000.0,17.5223,17.5223,17.4539,17.4539,36000.0
2008-03-13 12:10:00,25.54,25.55,25.41,25.41,27100.0,17.4539,17.4607,17.3651,17.3651,27100.0
2008-03-13 12:15:00,25.41,25.47,25.41,25.43,15100.0,17.3651,17.4061,17.3651,17.3787,15100.0
2008-03-13 12:20:00,25.43,25.53,25.38,25.52,83300.0,17.3787,17.4471,17.3446,17.4402,83300.0
2008-03-13 12:25:00,25.54,25.54,25.47,25.51,27700.0,17.4539,17.4539,17.4061,17.4334,27700.0
2008-03-13 12:30:00,25.49,25.53,25.43,25.44,48400.0,17.4197,17.4471,17.3787,17.3856,48400.0
2008-03-13 12:35:00,25.44,25.47,25.41,25.45,133600.0,17.3856,17.4061,17.3651,17.3924,133600.0
2008-03-13 12:40:00,25.45,25.46,25.31,25.33,82500.0,17.3924,17.3992,17.2967,17.3104,82500.0
2008-03-13 12:45:00,25.35,25.39,25.33,25.36,34800.0,17.3241,17.3514,17.3104,17.3309,34800.0
2008-03-13 12:50:00,25.35,25.45,25.35,25.45,34300.0,17.3241,17.3924,17.3241,17.3924,34300.0
2008-03-13 12:55:00,25.46,25.46,25.36,25.39,18600.0,17.3992,17.3992,17.3309,17.3514,18600.0
2008-03-13 13:00:00,25.39,25.4,25.34,25.34,8600.0,17.3514,17.3582,17.3172,17.3172,8600.0
2008-03-13 13:05:00,25.33,25.52,25.33,25.48,62200.0,17.3104,17.4402,17.3104,17.4129,62200.0
2008-03-13 13:10:00,25.5,25.5,25.4,25.41,18600.0,17.4266,17.4266,17.3582,17.3651,18600.0
2008-03-13 13:15:00,25.41,25.49,25.41,25.49,12800.0,17.3651,17.4197,17.3651,17.4197,12800.0
2008-03-13 13:20:00,25.5,25.54,25.48,25.5,22800.0,17.4266,17.4539,17.4129,17.4266,22800.0
2008-03-13 13:25:00,25.49,25.7,25.49,25.63,69100.0,17.4197,17.5633,17.4197,17.5154,69100.0
2008-03-13 13:30:00,25.63,25.65,25.59,25.62,43200.0,17.5154,17.5291,17.4881,17.5086,43200.0
2008-03-13 13:35:00,25.62,25.69,25.58,25.61,36300.0,17.5086,17.5564,17.4813,17.5018,36300.0
2008-03-13 13:40:00,25.6,25.63,25.51,25.55,61900.0,17.4949,17.5154,17.4334,17.4607,61900.0
2008-03-13 13:45:00,25.55,25.61,25.5,25.52,84700.0,17.4607,17.5018,17.4266,17.4402,84700.0
2008-03-13 13:50:00,25.52,25.61,25.47,25.61,39700.0,17.4402,17.5018,17.4061,17.5018,39700.0
2008-03-13 13:55:00,25.61,25.67,25.51,25.52,51700.0,17.5018,17.5428,17.4334,17.4402,51700.0
2008-03-13 14:00:00,25.52,25.59,25.5,25.55,33800.0,17.4402,17.4881,17.4266,17.4607,33800.0
2008-03-13 14:05:00,25.56,25.71,25.55,25.63,50000.0,17.4676,17.5701,17.4607,17.5154,50000.0
2008-03-13 14:10:00,25.63,25.67,25.56,25.58,19300.0,17.5154,17.5428,17.4676,17.4813,19300.0
2008-03-13 14:15:00,25.58,25.67,25.51,25.57,29500.0,17.4813,17.5428,17.4334,17.4744,29500.0
2008-03-13 14:20:00,25.56,25.65,25.54,25.61,20500.0,17.4676,17.5291,17.4539,17.5018,20500.0
2008-03-13 14:25:00,25.63,25.68,25.58,25.64,25800.0,17.5154,17.5496,17.4813,17.5223,25800.0
2008-03-13 14:30:00,25.65,25.65,25.49,25.5,25200.0,17.5291,17.5291,17.4197,17.4266,25200.0
2008-03-13 14:35:00,25.49,25.55,25.47,25.52,40000.0,17.4197,17.4607,17.4061,17.4402,40000.0
2008-03-13 14:40:00,25.51,25.54,25.43,25.46,31900.0,17.4334,17.4539,17.3787,17.3992,31900.0
2008-03-13 14:45:00,25.46,25.49,25.41,25.47,21700.0,17.3992,17.4197,17.3651,17.4061,21700.0
2008-03-13 14:50:00,25.48,25.51,25.44,25.44,19400.0,17.4129,17.4334,17.3856,17.3856,19400.0
2008-03-13 14:55:00,25.44,25.57,25.44,25.57,34100.0,17.3856,17.4744,17.3856,17.4744,34100.0
2008-03-13 15:00:00,25.57,25.62,25.47,25.5,57300.0,17.4744,17.5086,17.4061,17.4266,57300.0
2008-03-13 15:05:00,25.49,25.59,25.48,25.58,36100.0,17.4197,17.4881,17.4129,17.4813,36100.0
2008-03-13 15:10:00,25.58,25.61,25.52,25.59,24300.0,17.4813,17.5018,17.4402,17.4881,24300.0
2008-03-13 15:15:00,25.58,25.6,25.54,25.56,28600.0,17.4813,17.4949,17.4539,17.4676,28600.0
2008-03-13 15:20:00,25.58,25.6,25.51,25.58,37700.0,17.4813,17.4949,17.4334,17.4813,37700.0
2008-03-13 15:25:00,25.59,25.66,25.57,25.59,54100.0,17.4881,17.5359,17.4744,17.4881,54100.0
2008-03-13 15:30:00,25.59,25.69,25.56,25.58,37500.0,17.4881,17.5564,17.4676,17.4813,37500.0
2008-03-13 15:35:00,25.57,25.63,25.56,25.63,40500.0,17.4744,17.5154,17.4676,17.5154,40500.0
2008-03-13 15:40:00,25.64,25.69,25.57,25.6,90200.0,17.5223,17.5564,17.4744,17.4949,90200.0
2008-03-13 15:45:00,25.6,25.61,25.5,25.51,59900.0,17.4949,17.5018,17.4266,17.4334,59900.0
2008-03-13 15:50:00,25.51,25.58,25.5,25.56,90600.0,17.4334,17.4813,17.4266,17.4676,90600.0
2008-03-13 15:55:00,25.56,25.57,25.46,25.52,107800.0,17.4676,17.4744,17.3992,17.4402,107800.0
2008-03-14 09:30:00,25.75,25.75,25.2,25.38,52900.0,17.5974,17.5974,17.2216,17.3446,52900.0
2008-03-14 09:35:00,25.37,25.59,25.35,25.41,23800.0,17.3377,17.4881,17.3241,17.3651,23800.0
2008-03-14 09:40:00,25.42,25.47,25.33,25.38,23500.0,17.3719,17.4061,17.3104,17.3446,23500.0
2008-03-14 09:45:00,25.38,25.41,24.91,25.07,56800.0,17.3446,17.3651,17.0234,17.1327,56800.0
2008-03-14 09:50:00,25.08,25.18,25.01,25.11,41300.0,17.1396,17.2079,17.0917,17.1601,41300.0
2008-03-14 09:55:00,25.13,25.16,24.64,24.69,68600.0,17.1737,17.1942,16.8389,16.873,68600.0
2008-03-14 10:00:00,24.69,24.79,24.53,24.79,95200.0,16.873,16.9414,16.7637,16.9414,95200.0
2008-03-14 10:05:00,24.77,25.04,24.77,25.02,67600.0,16.9277,17.1122,16.9277,17.0985,67600.0
2008-03-14 10:10:00,25.01,25.05,24.83,24.95,59300.0,17.0917,17.1191,16.9687,17.0507,59300.0
2008-03-14 10:15:00,24.95,25.17,24.88,24.99,71500.0,17.0507,17.2011,17.0029,17.078,71500.0
2008-03-14 10:20:00,25.01,25.02,24.85,24.92,42000.0,17.0917,17.0985,16.9824,17.0302,42000.0
2008-03-14 10:25:00,24.91,24.97,24.83,24.95,82600.0,17.0234,17.0644,16.9687,17.0507,82600.0
2008-03-14 10:30:00,24.94,25.06,24.86,24.94,83600.0,17.0439,17.1259,16.9892,17.0439,83600.0
2008-03-14 10:35:00,24.95,24.98,24.88,24.9,72300.0,17.0507,17.0712,17.0029,17.0165,72300.0
2008-03-14 10:40:00,24.9,24.97,24.78,24.95,151900.0,17.0165,17.0644,16.9345,17.0507,151900.0
2008-03-14 10:45:00,24.94,25.04,24.9,24.9,62500.0,17.0439,17.1122,17.0165,17.0165,62500.0
2008-03-14 10:50:00,24.9,25.06,24.9,24.98,65300.0,17.0165,17.1259,17.0165,17.0712,65300.0
2008-03-14 10:55:00,24.98,25.1,24.93,24.97,55400.0,17.0712,17.1532,17.037,17.0644,55400.0
2008-03-14 11:00:00,24.96,25.03,24.95,25.02,25600.0,17.0575,17.1054,17.0507,17.0985,25600.0
2008-03-14 11:05:00,25.01,25.09,24.98,25.04,30200.0,17.0917,17.1464,17.0712,17.1122,30200.0
2008-03-14 11:10:00,25.02,25.03,24.93,24.95,28500.0,17.0985,17.1054,17.037,17.0507,28500.0
2008-03-14 11:15:00,24.94,24.94,24.85,24.92,43700.0,17.0439,17.0439,16.9824,17.0302,43700.0
2008-03-14 11:20:00,24.9,24.94,24.86,24.89,42000.0,17.0165,17.0439,16.9892,17.0097,42000.0
2008-03-14 11:25:00,24.89,25.0,24.88,24.98,28600.0,17.0097,17.0849,17.0029,17.0712,28600.0
2008-03-14 11:30:00,24.97,24.98,24.89,24.93,28200.0,17.0644,17.0712,17.0097,17.037,28200.0
2008-03-14 11:35:00,24.93,24.99,24.93,24.97,11900.0,17.037,17.078,17.037,17.0644,11900.0
2008-03-14 11:40:00,24.97,24.99,24.93,24.97,29300.0,17.0644,17.078,17.037,17.0644,29300.0
2008-03-14 11:45:00,24.97,25.15,24.96,25.1,68300.0,17.0644,17.1874,17.0575,17.1532,68300.0
2008-03-14 11:50:00,25.1,25.1,24.93,24.93,18600.0,17.1532,17.1532,17.037,17.037,18600.0
2008-03-14 11:55:00,24.93,24.95,24.87,24.93,33000.0,17.037,17.0507,16.996,17.037,33000.0
2008-03-14 12:00:00,24.93,24.98,24.91,24.93,17300.0,17.037,17.0712,17.0234,17.037,17300.0
2008-03-14 12:05:00,24.92,24.99,24.92,24.96,34200.0,17.0302,17.078,17.0302,17.0575,34200.0
2008-03-14 12:10:00,24.96,25.04,24.93,25.03,30400.0,17.0575,17.1122,17.037,17.1054,30400.0
2008-03-14 12:15:00,25.03,25.04,24.98,25.03,20900.0,17.1054,17.1122,17.0712,17.1054,20900.0
2008-03-14 12:20:00,25.02,25.03,24.93,24.98,28300.0,17.0985,17.1054,17.037,17.0712,28300.0
2008-03-14 12:25:00,24.98,25.01,24.93,24.93,24800.0,17.0712,17.0917,17.037,17.037,24800.0
2008-03-14 12:30:00,24.94,25.01,24.9,24.93,21200.0,17.0439,17.0917,17.0165,17.037,21200.0
2008-03-14 12:35:00,24.94,24.98,24.92,24.95,29200.0,17.0439,17.0712,17.0302,17.0507,29200.0
2008-03-14 12:40:00,24.92,24.97,24.75,24.82,52700.0,17.0302,17.0644,16.914,16.9619,52700.0
2008-03-14 12:45:00,24.81,24.96,24.81,24.95,51500.0,16.955,17.0575,16.955,17.0507,51500.0
2008-03-14 12:50:00,24.95,25.06,24.87,24.91,86200.0,17.0507,17.1259,16.996,17.0234,86200.0
2008-03-14 12:55:00,24.91,24.91,24.8,24.91,57000.0,17.0234,17.0234,16.9482,17.0234,57000.0
2008-03-14 13:00:00,24.91,24.91,24.83,24.87,49400.0,17.0234,17.0234,16.9687,16.996,49400.0
2008-03-14 13:05:00,24.86,24.9,24.8,24.9,31900.0,16.9892,17.0165,16.9482,17.0165,31900.0
2008-03-14 13:10:00,24.89,24.91,24.84,24.87,34600.0,17.0097,17.0234,16.9755,16.996,34600.0
2008-03-14 13:15:00,24.87,24.92,24.84,24.88,36500.0,16.996,17.0302,16.9755,17.0029,36500.0
2008-03-14 13:20:00,24.87,24.9,24.86,24.9,31000.0,16.996,17.0165,16.9892,17.0165,31000.0
2008-03-14 13:25:00,24.9,24.93,24.87,24.88,47200.0,17.0165,17.037,16.996,17.0029,47200.0
2008-03-14 13:30:00,24.88,24.9,24.83,24.83,35700.0,17.0029,17.0165,16.9687,16.9687,35700.0
2008-03-14 13:35:00,24.83,24.96,24.8,24.93,62800.0,16.9687,17.0575,16.9482,17.037,62800.0
2008-03-14 13:40:00,24.93,24.96,24.89,24.94,30900.0,17.037,17.0575,17.0097,17.0439,30900.0
2008-03-14 13:45:00,24.94,25.0,24.88,24.88,35000.0,17.0439,17.0849,17.0029,17.0029,35000.0
2008-03-14 13:50:00,24.88,24.9,24.83,24.83,31000.0,17.0029,17.0165,16.9687,16.9687,31000.0
2008-03-14 13:55:00,24.84,24.93,24.82,24.82,44900.0,16.9755,17.037,16.9619,16.9619,44900.0
2008-03-14 14:00:00,24.83,24.88,24.79,24.85,38000.0,16.9687,17.0029,16.9414,16.9824,38000.0
2008-03-14 14:05:00,24.83,24.88,24.77,24.84,28200.0,16.9687,17.0029,16.9277,16.9755,28200.0
2008-03-14 14:10:00,24.83,24.86,24.78,24.81,42300.0,16.9687,16.9892,16.9345,16.955,42300.0
2008-03-14 14:15:00,24.8,24.88,24.77,24.81,44900.0,16.9482,17.0029,16.9277,16.955,44900.0
2008-03-14 14:20:00,24.81,24.83,24.6,24.66,46800.0,16.955,16.9687,16.8115,16.8525,46800.0
2008-03-14 14:25:00,24.66,24.68,24.56,24.63,53900.0,16.8525,16.8662,16.7842,16.832,53900.0
2008-03-14 14:30:00,24.65,24.71,24.58,24.62,56600.0,16.8457,16.8867,16.7979,16.8252,56600.0
2008-03-14 14:35:00,24.62,24.67,24.55,24.56,28200.0,16.8252,16.8594,16.7774,16.7842,28200.0
2008-03-14 14:40:00,24.57,24.85,24.57,24.77,67000.0,16.791,16.9824,16.791,16.9277,67000.0
2008-03-14 14:45:00,24.77,24.77,24.59,24.63,39800.0,16.9277,16.9277,16.8047,16.832,39800.0
2008-03-14 14:50:00,24.63,24.69,24.63,24.69,27200.0,16.832,16.873,16.832,16.873,27200.0
2008-03-14 14:55:00,24.69,24.74,24.67,24.67,30500.0,16.873,16.9072,16.8594,16.8594,30500.0
2008-03-14 15:00:00,24.67,24.76,24.64,24.7,53100.0,16.8594,16.9209,16.8389,16.8799,53100.0
2008-03-14 15:05:00,24.7,24.74,24.66,24.73,27500.0,16.8799,16.9072,16.8525,16.9004,27500.0
2008-03-14 15:10:00,24.73,24.83,24.68,24.79,66600.0,16.9004,16.9687,16.8662,16.9414,66600.0
2008-03-14 15:15:00,24.79,24.99,24.78,24.9,111700.0,16.9414,17.078,16.9345,17.0165,111700.0
2008-03-14 15:20:00,24.88,24.92,24.82,24.9,61900.0,17.0029,17.0302,16.9619,17.0165,61900.0
2008-03-14 15:25:00,24.89,24.99,24.89,24.9,53900.0,17.0097,17.078,17.0097,17.0165,53900.0
2008-03-14 15:30:00,24.89,24.91,24.77,24.86,93300.0,17.0097,17.0234,16.9277,16.9892,93300.0
2008-03-14 15:35:00,24.86,24.88,24.76,24.79,171900.0,16.9892,17.0029,16.9209,16.9414,171900.0
2008-03-14 15:40:00,24.79,24.8,24.69,24.72,200500.0,16.9414,16.9482,16.873,16.8935,200500.0
2008-03-14 15:45:00,24.72,24.75,24.64,24.74,205400.0,16.8935,16.914,16.8389,16.9072,205400.0
2008-03-14 15:50:00,24.75,24.76,24.63,24.73,156400.0,16.914,16.9209,16.832,16.9004,156400.0
2008-03-14 15:55:00,24.74,24.82,24.71,24.71,206100.0,16.9072,16.9619,16.8867,16.8867,206100.0
2008-03-17 09:30:00,24.16,24.34,23.96,24.18,91700.0,16.5108,16.6338,16.3742,16.5245,91700.0
2008-03-17 09:35:00,24.14,24.4,24.0,24.0,60400.0,16.4972,16.6748,16.4015,16.4015,60400.0
2008-03-17 09:40:00,24.05,24.1,23.99,24.0,77100.0,16.4357,16.4698,16.3947,16.4015,77100.0
2008-03-17 09:45:00,24.0,24.07,23.86,23.97,96000.0,16.4015,16.4493,16.3058,16.381,96000.0
2008-03-17 09:50:00,23.97,24.06,23.95,24.06,118600.0,16.381,16.4425,16.3673,16.4425,118600.0
2008-03-17 09:55:00,24.08,24.09,23.92,24.01,96800.0,16.4562,16.463,16.3468,16.4083,96800.0
2008-03-17 10:00:00,24.01,24.04,23.92,23.96,79900.0,16.4083,16.4288,16.3468,16.3742,79900.0
2008-03-17 10:05:00,23.96,24.08,23.91,23.98,46900.0,16.3742,16.4562,16.34,16.3878,46900.0
2008-03-17 10:10:00,23.96,24.09,23.96,24.04,55200.0,16.3742,16.463,16.3742,16.4288,55200.0
2008-03-17 10:15:00,24.05,24.05,23.97,24.0,59400.0,16.4357,16.4357,16.381,16.4015,59400.0
2008-03-17 10:20:00,23.99,24.03,23.96,24.02,72100.0,16.3947,16.422,16.3742,16.4152,72100.0
2008-03-17 10:25:00,24.03,24.15,23.99,24.12,82600.0,16.422,16.504,16.3947,16.4835,82600.0
2008-03-17 10:30:00,24.12,24.29,23.99,24.03,85400.0,16.4835,16.5997,16.3947,16.422,85400.0
2008-03-17 10:35:00,24.02,24.38,23.99,24.29,75900.0,16.4152,16.6612,16.3947,16.5997,75900.0
2008-03-17 10:40:00,24.26,24.32,24.21,24.22,43200.0,16.5792,16.6202,16.545,16.5518,43200.0
2008-03-17 10:45:00,24.21,24.3,24.09,24.22,59800.0,16.545,16.6065,16.463,16.5518,59800.0
2008-03-17 10:50:00,24.22,24.3,24.16,24.18,37100.0,16.5518,16.6065,16.5108,16.5245,37100.0
2008-03-17 10:55:00,24.18,24.25,24.05,24.1,40900.0,16.5245,16.5723,16.4357,16.4698,40900.0
2008-03-17 11:00:00,24.12,24.15,24.03,24.04,45500.0,16.4835,16.504,16.422,16.4288,45500.0
2008-03-17 11:05:00,24.03,24.13,23.98,24.1,57900.0,16.422,16.4903,16.3878,16.4698,57900.0
2008-03-17 11:10:00,24.08,24.15,24.01,24.02,25900.0,16.4562,16.504,16.4083,16.4152,25900.0
2008-03-17 11:15:00,24.02,24.02,23.9,23.98,43400.0,16.4152,16.4152,16.3331,16.3878,43400.0
2008-03-17 11:20:00,23.99,24.09,23.93,23.93,33400.0,16.3947,16.463,16.3536,16.3536,33400.0
2008-03-17 11:25:00,23.95,24.0,23.92,23.98,21100.0,16.3673,16.4015,16.3468,16.3878,21100.0
2008-03-17 11:30:00,23.97,24.09,23.97,24.08,35800.0,16.381,16.463,16.381,16.4562,35800.0
2008-03-17 11:35:00,24.1,24.13,23.98,23.98,38000.0,16.4698,16.4903,16.3878,16.3878,38000.0
2008-03-17 11:40:00,23.98,24.02,23.93,23.99,34800.0,16.3878,16.4152,16.3536,16.3947,34800.0
2008-03-17 11:45:00,24.0,24.04,23.98,24.04,27700.0,16.4015,16.4288,16.3878,16.4288,27700.0
2008-03-17 11:50:00,24.04,24.05,23.93,23.95,20800.0,16.4288,16.4357,16.3536,16.3673,20800.0
2008-03-17 11:55:00,23.95,23.96,23.85,23.9,31100.0,16.3673,16.3742,16.299,16.3331,31100.0
2008-03-17 12:00:00,23.9,23.97,23.87,23.97,33500.0,16.3331,16.381,16.3126,16.381,33500.0
2008-03-17 12:05:00,23.97,24.02,23.95,23.99,64400.0,16.381,16.4152,16.3673,16.3947,64400.0
2008-03-17 12:10:00,23.99,24.01,23.95,23.98,27400.0,16.3947,16.4083,16.3673,16.3878,27400.0
2008-03-17 12:15:00,24.0,24.04,23.98,24.01,36100.0,16.4015,16.4288,16.3878,16.4083,36100.0
2008-03-17 12:20:00,24.01,24.01,23.83,23.84,42000.0,16.4083,16.4083,16.2853,16.2921,42000.0
2008-03-17 12:25:00,23.85,23.97,23.83,23.9,49600.0,16.299,16.381,16.2853,16.3331,49600.0
2008-03-17 12:30:00,23.9,23.98,23.83,23.93,36600.0,16.3331,16.3878,16.2853,16.3536,36600.0
2008-03-17 12:35:00,23.92,24.03,23.91,23.98,32200.0,16.3468,16.422,16.34,16.3878,32200.0
2008-03-17 12:40:00,23.98,24.0,23.93,23.97,25100.0,16.3878,16.4015,16.3536,16.381,25100.0
2008-03-17 12:45:00,23.97,24.04,23.97,24.01,27100.0,16.381,16.4288,16.381,16.4083,27100.0
2008-03-17 12:50:00,24.02,24.07,23.98,24.02,26800.0,16.4152,16.4493,16.3878,16.4152,26800.0
2008-03-17 12:55:00,24.01,24.09,23.98,24.0,23000.0,16.4083,16.463,16.3878,16.4015,23000.0
2008-03-17 13:00:00,23.99,24.02,23.97,24.01,17300.0,16.3947,16.4152,16.381,16.4083,17300.0
2008-03-17 13:05:00,24.0,24.0,23.9,23.94,28400.0,16.4015,16.4015,16.3331,16.3605,28400.0
2008-03-17 13:10:00,23.94,23.97,23.91,23.94,16200.0,16.3605,16.381,16.34,16.3605,16200.0
2008-03-17 13:15:00,23.94,24.0,23.89,23.89,34600.0,16.3605,16.4015,16.3263,16.3263,34600.0
2008-03-17 13:20:00,23.9,23.96,23.79,23.96,70900.0,16.3331,16.3742,16.258,16.3742,70900.0
2008-03-17 13:25:00,23.96,23.98,23.87,23.97,27700.0,16.3742,16.3878,16.3126,16.381,27700.0
2008-03-17 13:30:00,23.97,23.97,23.88,23.95,28300.0,16.381,16.381,16.3195,16.3673,28300.0
2008-03-17 13:35:00,23.94,23.95,23.86,23.9,40900.0,16.3605,16.3673,16.3058,16.3331,40900.0
2008-03-17 13:40:00,23.91,24.02,23.86,23.99,45800.0,16.34,16.4152,16.3058,16.3947,45800.0
2008-03-17 13:45:00,23.99,24.02,23.93,24.0,68100.0,16.3947,16.4152,16.3536,16.4015,68100.0
2008-03-17 13:50:00,24.0,24.03,23.94,24.02,71200.0,16.4015,16.422,16.3605,16.4152,71200.0
2008-03-17 13:55:00,24.02,24.05,23.94,24.01,81100.0,16.4152,16.4357,16.3605,16.4083,81100.0
2008-03-17 14:00:00,24.0,24.09,23.99,24.09,59600.0,16.4015,16.463,16.3947,16.463,59600.0
2008-03-17 14:05:00,24.08,24.22,24.05,24.14,119300.0,16.4562,16.5518,16.4357,16.4972,119300.0
2008-03-17 14:10:00,24.14,24.14,24.05,24.05,33000.0,16.4972,16.4972,16.4357,16.4357,33000.0
2008-03-17 14:15:00,24.05,24.11,24.02,24.04,22700.0,16.4357,16.4767,16.4152,16.4288,22700.0
2008-03-17 14:20:00,24.04,24.1,24.03,24.03,27000.0,16.4288,16.4698,16.422,16.422,27000.0
2008-03-17 14:25:00,24.04,24.04,23.94,23.98,46000.0,16.4288,16.4288,16.3605,16.3878,46000.0
2008-03-17 14:30:00,23.98,24.04,23.92,23.99,61700.0,16.3878,16.4288,16.3468,16.3947,61700.0
2008-03-17 14:35:00,23.99,24.02,23.96,24.01,105800.0,16.3947,16.4152,16.3742,16.4083,105800.0
2008-03-17 14:40:00,24.01,24.12,24.0,24.09,25600.0,16.4083,16.4835,16.4015,16.463,25600.0
2008-03-17 14:45:00,24.09,24.16,23.98,24.01,56300.0,16.463,16.5108,16.3878,16.4083,56300.0
2008-03-17 14:50:00,24.02,24.14,24.0,24.02,72300.0,16.4152,16.4972,16.4015,16.4152,72300.0
2008-03-17 14:55:00,24.03,24.19,24.03,24.06,55500.0,16.422,16.5313,16.422,16.4425,55500.0
2008-03-17 15:00:00,24.07,24.15,24.0,24.12,66600.0,16.4493,16.504,16.4015,16.4835,66600.0
2008-03-17 15:05:00,24.11,24.17,24.03,24.03,70800.0,16.4767,16.5177,16.422,16.422,70800.0
2008-03-17 15:10:00,24.03,24.06,23.99,24.03,55800.0,16.422,16.4425,16.3947,16.422,55800.0
2008-03-17 15:15:00,24.03,24.12,24.0,24.09,88700.0,16.422,16.4835,16.4015,16.463,88700.0
2008-03-17 15:20:00,24.1,24.18,24.05,24.16,66700.0,16.4698,16.5245,16.4357,16.5108,66700.0
2008-03-17 15:25:00,24.15,24.18,24.0,24.01,124300.0,16.504,16.5245,16.4015,16.4083,124300.0
2008-03-17 15:30:00,24.01,24.25,24.01,24.23,134400.0,16.4083,16.5723,16.4083,16.5587,134400.0
2008-03-17 15:35:00,24.24,24.24,24.13,24.15,93600.0,16.5655,16.5655,16.4903,16.504,93600.0
2008-03-17 15:40:00,24.15,24.24,24.1,24.2,85100.0,16.504,16.5655,16.4698,16.5382,85100.0
2008-03-17 15:45:00,24.21,24.21,24.06,24.2,76400.0,16.545,16.545,16.4425,16.5382,76400.0
2008-03-17 15:50:00,24.2,24.21,24.12,24.21,101900.0,16.5382,16.545,16.4835,16.545,101900.0
2008-03-17 15:55:00,24.2,24.21,24.03,24.06,257300.0,16.5382,16.545,16.422,16.4425,257300.0
2008-03-18 09:30:00,24.49,24.82,23.94,24.55,112600.0,16.7363,16.9619,16.3605,16.7774,112600.0
2008-03-18 09:35:00,24.53,24.66,24.42,24.55,51000.0,16.7637,16.8525,16.6885,16.7774,51000.0
2008-03-18 09:40:00,24.57,24.68,24.5,24.52,31800.0,16.791,16.8662,16.7432,16.7569,31800.0
2008-03-18 09:45:00,24.53,24.68,24.53,24.63,44900.0,16.7637,16.8662,16.7637,16.832,44900.0
2008-03-18 09:50:00,24.62,24.67,24.54,24.59,32100.0,16.8252,16.8594,16.7705,16.8047,32100.0
2008-03-18 09:55:00,24.6,24.7,24.54,24.54,25900.0,16.8115,16.8799,16.7705,16.7705,25900.0
2008-03-18 10:00:00,24.53,24.65,24.53,24.59,40800.0,16.7637,16.8457,16.7637,16.8047,40800.0
2008-03-18 10:05:00,24.59,24.63,24.52,24.62,28500.0,16.8047,16.832,16.7569,16.8252,28500.0
2008-03-18 10:10:00,24.61,24.63,24.55,24.59,29700.0,16.8184,16.832,16.7774,16.8047,29700.0
2008-03-18 10:15:00,24.59,24.6,24.5,24.55,22400.0,16.8047,16.8115,16.7432,16.7774,22400.0
2008-03-18 10:20:00,24.52,24.54,24.46,24.51,21700.0,16.7569,16.7705,16.7158,16.75,21700.0
2008-03-18 10:25:00,24.53,24.61,24.51,24.58,16200.0,16.7637,16.8184,16.75,16.7979,16200.0
2008-03-18 10:30:00,24.59,24.61,24.54,24.57,52900.0,16.8047,16.8184,16.7705,16.791,52900.0
2008-03-18 10:35:00,24.58,24.63,24.57,24.63,38500.0,16.7979,16.832,16.791,16.832,38500.0
2008-03-18 10:40:00,24.63,24.7,24.59,24.7,74700.0,16.832,16.8799,16.8047,16.8799,74700.0
2008-03-18 10:45:00,24.68,24.78,24.62,24.76,66000.0,16.8662,16.9345,16.8252,16.9209,66000.0
2008-03-18 10:50:00,24.74,24.94,24.74,24.91,89900.0,16.9072,17.0439,16.9072,17.0234,89900.0
2008-03-18 10:55:00,24.91,24.95,24.81,24.81,76300.0,17.0234,17.0507,16.955,16.955,76300.0
2008-03-18 11:00:00,24.83,24.9,24.77,24.89,53100.0,16.9687,17.0165,16.9277,17.0097,53100.0
2008-03-18 11:05:00,24.9,24.9,24.74,24.74,48700.0,17.0165,17.0165,16.9072,16.9072,48700.0
2008-03-18 11:10:00,24.78,24.81,24.69,24.69,25000.0,16.9345,16.955,16.873,16.873,25000.0
2008-03-18 11:15:00,24.69,24.71,24.65,24.65,29800.0,16.873,16.8867,16.8457,16.8457,29800.0
2008-03-18 11:20:00,24.66,24.69,24.61,24.68,44300.0,16.8525,16.873,16.8184,16.8662,44300.0
2008-03-18 11:25:00,24.68,24.71,24.64,24.66,18000.0,16.8662,16.8867,16.8389,16.8525,18000.0
2008-03-18 11:30:00,24.66,24.77,24.65,24.71,31400.0,16.8525,16.9277,16.8457,16.8867,31400.0
2008-03-18 11:35:00,24.72,24.74,24.64,24.69,42600.0,16.8935,16.9072,16.8389,16.873,42600.0
2008-03-18 11:40:00,24.69,24.74,24.68,24.7,30000.0,16.873,16.9072,16.8662,16.8799,30000.0
2008-03-18 11:45:00,24.69,24.79,24.69,24.78,16800.0,16.873,16.9414,16.873,16.9345,16800.0
2008-03-18 11:50:00,24.78,24.78,24.74,24.78,13900.0,16.9345,16.9345,16.9072,16.9345,13900.0
2008-03-18 11:55:00,24.78,24.78,24.65,24.67,57600.0,16.9345,16.9345,16.8457,16.8594,57600.0
2008-03-18 12:00:00,24.67,24.71,24.65,24.65,28400.0,16.8594,16.8867,16.8457,16.8457,28400.0
2008-03-18 12:05:00,24.66,24.71,24.65,24.7,26800.0,16.8525,16.8867,16.8457,16.8799,26800.0
2008-03-18 12:10:00,24.71,24.73,24.69,24.69,26800.0,16.8867,16.9004,16.873,16.873,26800.0
2008-03-18 12:15:00,24.7,24.75,24.69,24.72,24100.0,16.8799,16.914,16.873,16.8935,24100.0
2008-03-18 12:20:00,24.73,24.75,24.71,24.75,28600.0,16.9004,16.914,16.8867,16.914,28600.0
2008-03-18 12:25:00,24.74,24.81,24.72,24.81,27000.0,16.9072,16.955,16.8935,16.955,27000.0
2008-03-18 12:30:00,24.8,24.85,24.8,24.85,25000.0,16.9482,16.9824,16.9482,16.9824,25000.0
2008-03-18 12:35:00,24.85,24.9,24.82,24.87,33900.0,16.9824,17.0165,16.9619,16.996,33900.0
2008-03-18 12:40:00,24.87,24.88,24.79,24.82,76300.0,16.996,17.0029,16.9414,16.9619,76300.0
2008-03-18 12:45:00,24.83,24.84,24.79,24.79,13800.0,16.9687,16.9755,16.9414,16.9414,13800.0
2008-03-18 12:50:00,24.79,24.86,24.78,24.84,24400.0,16.9414,16.9892,16.9345,16.9755,24400.0
2008-03-18 12:55:00,24.84,24.85,24.79,24.79,10300.0,16.9755,16.9824,16.9414,16.9414,10300.0
2008-03-18 13:00:00,24.79,24.82,24.76,24.78,19300.0,16.9414,16.9619,16.9209,16.9345,19300.0
2008-03-18 13:05:00,24.78,24.79,24.76,24.79,9600.0,16.9345,16.9414,16.9209,16.9414,9600.0
2008-03-18 13:10:00,24.8,24.92,24.76,24.92,41800.0,16.9482,17.0302,16.9209,17.0302,41800.0
2008-03-18 13:15:00,24.91,24.96,24.91,24.94,40600.0,17.0234,17.0575,17.0234,17.0439,40600.0
2008-03-18 13:20:00,24.93,24.96,24.91,24.96,37500.0,17.037,17.0575,17.0234,17.0575,37500.0
2008-03-18 13:25:00,24.96,24.96,24.92,24.92,31300.0,17.0575,17.0575,17.0302,17.0302,31300.0
2008-03-18 13:30:00,24.93,24.96,24.92,24.94,34100.0,17.037,17.0575,17.0302,17.0439,34100.0
2008-03-18 13:35:00,24.94,24.95,24.83,24.87,23000.0,17.0439,17.0507,16.9687,16.996,23000.0
2008-03-18 13:40:00,24.87,24.96,24.86,24.96,12600.0,16.996,17.0575,16.9892,17.0575,12600.0
2008-03-18 13:45:00,24.96,24.96,24.93,24.95,19300.0,17.0575,17.0575,17.037,17.0507,19300.0
2008-03-18 13:50:00,24.95,24.97,24.93,24.95,18500.0,17.0507,17.0644,17.037,17.0507,18500.0
2008-03-18 13:55:00,24.95,24.97,24.92,24.96,19200.0,17.0507,17.0644,17.0302,17.0575,19200.0
2008-03-18 14:00:00,24.96,24.96,24.84,24.87,51100.0,17.0575,17.0575,16.9755,16.996,51100.0
2008-03-18 14:05:00,24.87,24.87,24.76,24.82,47700.0,16.996,16.996,16.9209,16.9619,47700.0
2008-03-18 14:10:00,24.83,24.97,24.49,24.72,96700.0,16.9687,17.0644,16.7363,16.8935,96700.0
2008-03-18 14:15:00,24.68,24.93,24.47,24.91,92200.0,16.8662,17.037,16.7227,17.0234,92200.0
2008-03-18 14:20:00,24.9,24.9,24.56,24.74,47500.0,17.0165,17.0165,16.7842,16.9072,47500.0
2008-03-18 14:25:00,24.74,24.76,24.52,24.63,71800.0,16.9072,16.9209,16.7569,16.832,71800.0
2008-03-18 14:30:00,24.63,24.66,24.39,24.53,85800.0,16.832,16.8525,16.668,16.7637,85800.0
2008-03-18 14:35:00,24.53,24.65,24.46,24.61,91100.0,16.7637,16.8457,16.7158,16.8184,91100.0
2008-03-18 14:40:00,24.61,24.7,24.5,24.55,86900.0,16.8184,16.8799,16.7432,16.7774,86900.0
2008-03-18 14:45:00,24.54,24.84,24.53,24.82,55100.0,16.7705,16.9755,16.7637,16.9619,55100.0
2008-03-18 14:50:00,24.85,25.11,24.84,24.9,83600.0,16.9824,17.1601,16.9755,17.0165,83600.0
2008-03-18 14:55:00,24.9,25.06,24.87,25.03,55500.0,17.0165,17.1259,16.996,17.1054,55500.0
2008-03-18 15:00:00,25.05,25.06,24.91,24.96,46600.0,17.1191,17.1259,17.0234,17.0575,46600.0
2008-03-18 15:05:00,24.96,25.07,24.93,25.02,47400.0,17.0575,17.1327,17.037,17.0985,47400.0
2008-03-18 15:10:00,25.02,25.08,24.93,25.0,46500.0,17.0985,17.1396,17.037,17.0849,46500.0
2008-03-18 15:15:00,24.98,25.0,24.92,24.98,21700.0,17.0712,17.0849,17.0302,17.0712,21700.0
2008-03-18 15:20:00,24.98,25.09,24.98,25.02,30000.0,17.0712,17.1464,17.0712,17.0985,30000.0
2008-03-18 15:25:00,25.02,25.06,24.89,24.95,48100.0,17.0985,17.1259,17.0097,17.0507,48100.0
2008-03-18 15:30:00,24.94,25.05,24.92,24.96,58300.0,17.0439,17.1191,17.0302,17.0575,58300.0
2008-03-18 15:35:00,24.97,25.08,24.95,25.06,60700.0,17.0644,17.1396,17.0507,17.1259,60700.0
2008-03-18 15:40:00,25.05,25.17,25.04,25.11,113100.0,17.1191,17.2011,17.1122,17.1601,113100.0
2008-03-18 15:45:00,25.11,25.16,25.11,25.13,59600.0,17.1601,17.1942,17.1601,17.1737,59600.0
2008-03-18 15:50:00,25.12,25.27,25.12,25.21,129400.0,17.1669,17.2694,17.1669,17.2284,129400.0
2008-03-18 15:55:00,25.22,25.31,25.2,25.27,200200.0,17.2352,17.2967,17.2216,17.2694,200200.0
2008-03-19 09:30:00,25.27,25.62,25.27,25.56,64700.0,17.2694,17.5086,17.2694,17.4676,64700.0
2008-03-19 09:35:00,25.57,25.61,25.33,25.61,38500.0,17.4744,17.5018,17.3104,17.5018,38500.0
2008-03-19 09:40:00,25.64,25.77,25.55,25.69,31600.0,17.5223,17.6111,17.4607,17.5564,31600.0
2008-03-19 09:45:00,25.7,25.85,25.66,25.82,51700.0,17.5633,17.6658,17.5359,17.6453,51700.0
2008-03-19 09:50:00,25.83,25.85,25.71,25.71,34400.0,17.6521,17.6658,17.5701,17.5701,34400.0
2008-03-19 09:55:00,25.73,25.74,25.52,25.58,46000.0,17.5838,17.5906,17.4402,17.4813,46000.0
2008-03-19 10:00:00,25.58,25.73,25.51,25.73,38100.0,17.4813,17.5838,17.4334,17.5838,38100.0
2008-03-19 10:05:00,25.73,25.73,25.59,25.66,36600.0,17.5838,17.5838,17.4881,17.5359,36600.0
2008-03-19 10:10:00,25.67,25.68,25.57,25.58,22500.0,17.5428,17.5496,17.4744,17.4813,22500.0
2008-03-19 10:15:00,25.59,25.6,25.49,25.53,52300.0,17.4881,17.4949,17.4197,17.4471,52300.0
2008-03-19 10:20:00,25.52,25.62,25.49,25.59,16300.0,17.4402,17.5086,17.4197,17.4881,16300.0
2008-03-19 10:25:00,25.6,25.6,25.51,25.52,17900.0,17.4949,17.4949,17.4334,17.4402,17900.0
2008-03-19 10:30:00,25.52,25.53,25.45,25.51,45800.0,17.4402,17.4471,17.3924,17.4334,45800.0
2008-03-19 10:35:00,25.49,25.54,25.45,25.52,55600.0,17.4197,17.4539,17.3924,17.4402,55600.0
2008-03-19 10:40:00,25.52,25.53,25.48,25.52,15300.0,17.4402,17.4471,17.4129,17.4402,15300.0
2008-03-19 10:45:00,25.52,25.59,25.49,25.57,45400.0,17.4402,17.4881,17.4197,17.4744,45400.0
2008-03-19 10:50:00,25.58,25.69,25.58,25.61,33000.0,17.4813,17.5564,17.4813,17.5018,33000.0
2008-03-19 10:55:00,25.61,25.63,25.57,25.63,32000.0,17.5018,17.5154,17.4744,17.5154,32000.0
2008-03-19 11:00:00,25.63,25.77,25.6,25.77,32000.0,17.5154,17.6111,17.4949,17.6111,32000.0
2008-03-19 11:05:00,25.76,25.76,25.65,25.69,13300.0,17.6043,17.6043,17.5291,17.5564,13300.0
2008-03-19 11:10:00,25.69,25.74,25.65,25.7,12200.0,17.5564,17.5906,17.5291,17.5633,12200.0
2008-03-19 11:15:00,25.69,25.75,25.64,25.64,17800.0,17.5564,17.5974,17.5223,17.5223,17800.0
2008-03-19 11:20:00,25.64,25.77,25.63,25.76,19000.0,17.5223,17.6111,17.5154,17.6043,19000.0
2008-03-19 11:25:00,25.77,25.79,25.73,25.74,11100.0,17.6111,17.6248,17.5838,17.5906,11100.0
2008-03-19 11:30:00,25.74,25.79,25.68,25.77,19400.0,17.5906,17.6248,17.5496,17.6111,19400.0
2008-03-19 11:35:00,25.76,25.78,25.74,25.75,8800.0,17.6043,17.6179,17.5906,17.5974,8800.0
2008-03-19 11:40:00,25.75,25.79,25.75,25.77,10200.0,17.5974,17.6248,17.5974,17.6111,10200.0
2008-03-19 11:45:00,25.76,25.77,25.68,25.69,14600.0,17.6043,17.6111,17.5496,17.5564,14600.0
2008-03-19 11:50:00,25.69,25.76,25.69,25.72,13100.0,17.5564,17.6043,17.5564,17.5769,13100.0
2008-03-19 11:55:00,25.71,25.75,25.68,25.68,13900.0,17.5701,17.5974,17.5496,17.5496,13900.0
2008-03-19 12:00:00,25.68,25.71,25.6,25.63,23200.0,17.5496,17.5701,17.4949,17.5154,23200.0
2008-03-19 12:05:00,25.64,25.74,25.63,25.74,12900.0,17.5223,17.5906,17.5154,17.5906,12900.0
2008-03-19 12:10:00,25.75,25.76,25.68,25.68,14200.0,17.5974,17.6043,17.5496,17.5496,14200.0
2008-03-19 12:15:00,25.67,25.71,25.62,25.71,24500.0,17.5428,17.5701,17.5086,17.5701,24500.0
2008-03-19 12:20:00,25.71,25.72,25.61,25.62,28100.0,17.5701,17.5769,17.5018,17.5086,28100.0
2008-03-19 12:25:00,25.63,25.66,25.57,25.58,32300.0,17.5154,17.5359,17.4744,17.4813,32300.0
2008-03-19 12:30:00,25.59,25.59,25.55,25.56,35100.0,17.4881,17.4881,17.4607,17.4676,35100.0
2008-03-19 12:35:00,25.55,25.6,25.5,25.58,37000.0,17.4607,17.4949,17.4266,17.4813,37000.0
2008-03-19 12:40:00,25.58,25.58,25.5,25.54,19900.0,17.4813,17.4813,17.4266,17.4539,19900.0
2008-03-19 12:45:00,25.54,25.57,25.48,25.5,25600.0,17.4539,17.4744,17.4129,17.4266,25600.0
2008-03-19 12:50:00,25.5,25.62,25.5,25.57,27700.0,17.4266,17.5086,17.4266,17.4744,27700.0
2008-03-19 12:55:00,25.58,25.58,25.5,25.5,18300.0,17.4813,17.4813,17.4266,17.4266,18300.0
2008-03-19 13:00:00,25.5,25.57,25.47,25.49,27600.0,17.4266,17.4744,17.4061,17.4197,27600.0
2008-03-19 13:05:00,25.5,25.61,25.49,25.54,12300.0,17.4266,17.5018,17.4197,17.4539,12300.0
2008-03-19 13:10:00,25.53,25.53,25.49,25.51,38400.0,17.4471,17.4471,17.4197,17.4334,38400.0
2008-03-19 13:15:00,25.5,25.6,25.48,25.59,33600.0,17.4266,17.4949,17.4129,17.4881,33600.0
2008-03-19 13:20:00,25.59,25.65,25.57,25.64,39700.0,17.4881,17.5291,17.4744,17.5223,39700.0
2008-03-19 13:25:00,25.63,25.63,25.5,25.53,17700.0,17.5154,17.5154,17.4266,17.4471,17700.0
2008-03-19 13:30:00,25.52,25.52,25.4,25.42,57100.0,17.4402,17.4402,17.3582,17.3719,57100.0
2008-03-19 13:35:00,25.41,25.43,25.31,25.4,56000.0,17.3651,17.3787,17.2967,17.3582,56000.0
2008-03-19 13:40:00,25.4,25.45,25.33,25.44,21900.0,17.3582,17.3924,17.3104,17.3856,21900.0
2008-03-19 13:45:00,25.44,25.5,25.42,25.42,16000.0,17.3856,17.4266,17.3719,17.3719,16000.0
2008-03-19 13:50:00,25.43,25.43,25.26,25.41,48500.0,17.3787,17.3787,17.2626,17.3651,48500.0
2008-03-19 13:55:00,25.41,25.43,25.34,25.37,43900.0,17.3651,17.3787,17.3172,17.3377,43900.0
2008-03-19 14:00:00,25.38,25.45,25.33,25.33,29300.0,17.3446,17.3924,17.3104,17.3104,29300.0
2008-03-19 14:05:00,25.34,25.38,25.26,25.34,35200.0,17.3172,17.3446,17.2626,17.3172,35200.0
2008-03-19 14:10:00,25.34,25.44,25.3,25.39,71900.0,17.3172,17.3856,17.2899,17.3514,71900.0
2008-03-19 14:15:00,25.41,25.42,25.23,25.34,58500.0,17.3651,17.3719,17.2421,17.3172,58500.0
2008-03-19 14:20:00,25.34,25.38,25.32,25.35,25000.0,17.3172,17.3446,17.3036,17.3241,25000.0
2008-03-19 14:25:00,25.35,25.35,25.26,25.3,37400.0,17.3241,17.3241,17.2626,17.2899,37400.0
2008-03-19 14:30:00,25.3,25.33,25.21,25.21,52800.0,17.2899,17.3104,17.2284,17.2284,52800.0
2008-03-19 14:35:00,25.19,25.26,25.07,25.09,55100.0,17.2147,17.2626,17.1327,17.1464,55100.0
2008-03-19 14:40:00,25.09,25.11,25.02,25.08,153800.0,17.1464,17.1601,17.0985,17.1396,153800.0
2008-03-19 14:45:00,25.08,25.2,25.07,25.15,84500.0,17.1396,17.2216,17.1327,17.1874,84500.0
2008-03-19 14:50:00,25.15,25.21,25.15,25.2,94400.0,17.1874,17.2284,17.1874,17.2216,94400.0
2008-03-19 14:55:00,25.21,25.33,25.21,25.3,35900.0,17.2284,17.3104,17.2284,17.2899,35900.0
2008-03-19 15:00:00,25.29,25.34,25.2,25.32,50000.0,17.2831,17.3172,17.2216,17.3036,50000.0
2008-03-19 15:05:00,25.31,25.36,25.29,25.32,42200.0,17.2967,17.3309,17.2831,17.3036,42200.0
2008-03-19 15:10:00,25.33,25.36,25.21,25.25,52500.0,17.3104,17.3309,17.2284,17.2557,52500.0
2008-03-19 15:15:00,25.25,25.25,25.16,25.2,67800.0,17.2557,17.2557,17.1942,17.2216,67800.0
2008-03-19 15:20:00,25.2,25.24,25.07,25.07,71700.0,17.2216,17.2489,17.1327,17.1327,71700.0
2008-03-19 15:25:00,25.07,25.12,25.02,25.06,69600.0,17.1327,17.1669,17.0985,17.1259,69600.0
2008-03-19 15:30:00,25.06,25.13,25.0,25.02,73100.0,17.1259,17.1737,17.0849,17.0985,73100.0
2008-03-19 15:35:00,25.01,25.03,24.83,24.84,132100.0,17.0917,17.1054,16.9687,16.9755,132100.0
2008-03-19 15:40:00,24.82,24.98,24.81,24.98,83100.0,16.9619,17.0712,16.955,17.0712,83100.0
2008-03-19 15:45:00,24.97,25.08,24.92,24.99,60100.0,17.0644,17.1396,17.0302,17.078,60100.0
2008-03-19 15:50:00,24.99,25.05,24.91,24.93,69200.0,17.078,17.1191,17.0234,17.037,69200.0
2008-03-19 15:55:00,24.92,24.99,24.84,24.88,108800.0,17.0302,17.078,16.9755,17.0029,108800.0
2008-03-20 09:30:00,24.88,25.15,24.87,25.06,659500.0,17.0029,17.1874,16.996,17.1259,659500.0
2008-03-20 09:35:00,25.03,25.15,25.03,25.08,25900.0,17.1054,17.1874,17.1054,17.1396,25900.0
2008-03-20 09:40:00,25.07,25.07,24.96,25.0,45800.0,17.1327,17.1327,17.0575,17.0849,45800.0
2008-03-20 09:45:00,24.98,25.07,24.97,25.02,57500.0,17.0712,17.1327,17.0644,17.0985,57500.0
2008-03-20 09:50:00,25.0,25.07,24.96,25.02,69300.0,17.0849,17.1327,17.0575,17.0985,69300.0
2008-03-20 09:55:00,25.02,25.05,24.98,25.03,36300.0,17.0985,17.1191,17.0712,17.1054,36300.0
2008-03-20 10:00:00,25.04,25.19,25.01,25.13,135700.0,17.1122,17.2147,17.0917,17.1737,135700.0
2008-03-20 10:05:00,25.11,25.12,24.96,25.01,36900.0,17.1601,17.1669,17.0575,17.0917,36900.0
2008-03-20 10:10:00,24.99,25.04,24.9,24.97,38200.0,17.078,17.1122,17.0165,17.0644,38200.0
2008-03-20 10:15:00,24.97,25.05,24.97,24.99,15800.0,17.0644,17.1191,17.0644,17.078,15800.0
2008-03-20 10:20:00,25.0,25.11,25.0,25.05,20900.0,17.0849,17.1601,17.0849,17.1191,20900.0
2008-03-20 10:25:00,25.06,25.08,25.02,25.07,13900.0,17.1259,17.1396,17.0985,17.1327,13900.0
2008-03-20 10:30:00,25.05,25.1,24.98,25.04,22700.0,17.1191,17.1532,17.0712,17.1122,22700.0
2008-03-20 10:35:00,25.03,25.04,24.95,24.99,15500.0,17.1054,17.1122,17.0507,17.078,15500.0
2008-03-20 10:40:00,24.98,25.04,24.94,25.0,29600.0,17.0712,17.1122,17.0439,17.0849,29600.0
2008-03-20 10:45:00,25.0,25.05,24.99,25.02,24500.0,17.0849,17.1191,17.078,17.0985,24500.0
2008-03-20 10:50:00,25.03,25.08,25.0,25.06,21000.0,17.1054,17.1396,17.0849,17.1259,21000.0
2008-03-20 10:55:00,25.07,25.11,25.03,25.11,24200.0,17.1327,17.1601,17.1054,17.1601,24200.0
2008-03-20 11:00:00,25.1,25.12,25.05,25.08,47900.0,17.1532,17.1669,17.1191,17.1396,47900.0
2008-03-20 11:05:00,25.09,25.14,25.09,25.14,36000.0,17.1464,17.1806,17.1464,17.1806,36000.0
2008-03-20 11:10:00,25.12,25.12,25.06,25.07,32300.0,17.1669,17.1669,17.1259,17.1327,32300.0
2008-03-20 11:15:00,25.07,25.15,25.07,25.13,25900.0,17.1327,17.1874,17.1327,17.1737,25900.0
2008-03-20 11:20:00,25.12,25.26,25.11,25.23,51600.0,17.1669,17.2626,17.1601,17.2421,51600.0
2008-03-20 11:25:00,25.22,25.23,25.18,25.18,20000.0,17.2352,17.2421,17.2079,17.2079,20000.0
2008-03-20 11:30:00,25.19,25.2,25.12,25.13,19700.0,17.2147,17.2216,17.1669,17.1737,19700.0
2008-03-20 11:35:00,25.14,25.14,25.08,25.1,33700.0,17.1806,17.1806,17.1396,17.1532,33700.0
2008-03-20 11:40:00,25.09,25.09,25.06,25.07,11900.0,17.1464,17.1464,17.1259,17.1327,11900.0
2008-03-20 11:45:00,25.07,25.07,24.94,24.99,42600.0,17.1327,17.1327,17.0439,17.078,42600.0
2008-03-20 11:50:00,24.99,25.05,24.94,25.01,16600.0,17.078,17.1191,17.0439,17.0917,16600.0
2008-03-20 11:55:00,25.02,25.02,24.97,24.99,13500.0,17.0985,17.0985,17.0644,17.078,13500.0
2008-03-20 12:00:00,24.99,25.08,24.98,25.08,19800.0,17.078,17.1396,17.0712,17.1396,19800.0
2008-03-20 12:05:00,25.07,25.13,25.0,25.0,70500.0,17.1327,17.1737,17.0849,17.0849,70500.0
2008-03-20 12:10:00,25.0,25.0,24.88,24.94,40600.0,17.0849,17.0849,17.0029,17.0439,40600.0
2008-03-20 12:15:00,24.95,25.09,24.95,25.05,14800.0,17.0507,17.1464,17.0507,17.1191,14800.0
2008-03-20 12:20:00,25.06,25.09,25.0,25.01,26400.0,17.1259,17.1464,17.0849,17.0917,26400.0
2008-03-20 12:25:00,25.02,25.05,24.98,24.98,11000.0,17.0985,17.1191,17.0712,17.0712,11000.0
2008-03-20 12:30:00,24.98,25.02,24.95,24.96,13800.0,17.0712,17.0985,17.0507,17.0575,13800.0
2008-03-20 12:35:00,24.96,24.96,24.88,24.92,17200.0,17.0575,17.0575,17.0029,17.0302,17200.0
2008-03-20 12:40:00,24.91,24.98,24.86,24.92,16400.0,17.0234,17.0712,16.9892,17.0302,16400.0
2008-03-20 12:45:00,24.92,24.96,24.88,24.96,14800.0,17.0302,17.0575,17.0029,17.0575,14800.0
2008-03-20 12:50:00,24.98,25.04,24.96,25.03,14300.0,17.0712,17.1122,17.0575,17.1054,14300.0
2008-03-20 12:55:00,25.03,25.04,24.95,24.95,16400.0,17.1054,17.1122,17.0507,17.0507,16400.0
2008-03-20 13:00:00,24.96,25.07,24.96,25.05,16500.0,17.0575,17.1327,17.0575,17.1191,16500.0
2008-03-20 13:05:00,25.05,25.05,25.02,25.04,6900.0,17.1191,17.1191,17.0985,17.1122,6900.0
2008-03-20 13:10:00,25.03,25.04,25.01,25.02,6700.0,17.1054,17.1122,17.0917,17.0985,6700.0
2008-03-20 13:15:00,25.01,25.02,24.98,25.02,10700.0,17.0917,17.0985,17.0712,17.0985,10700.0
2008-03-20 13:20:00,25.02,25.12,25.02,25.12,23100.0,17.0985,17.1669,17.0985,17.1669,23100.0
2008-03-20 13:25:00,25.12,25.15,25.09,25.14,18100.0,17.1669,17.1874,17.1464,17.1806,18100.0
2008-03-20 13:30:00,25.13,25.17,25.1,25.14,23600.0,17.1737,17.2011,17.1532,17.1806,23600.0
2008-03-20 13:35:00,25.15,25.19,25.12,25.19,29200.0,17.1874,17.2147,17.1669,17.2147,29200.0
2008-03-20 13:40:00,25.18,25.2,25.14,25.19,15800.0,17.2079,17.2216,17.1806,17.2147,15800.0
2008-03-20 13:45:00,25.18,25.2,25.17,25.17,15900.0,17.2079,17.2216,17.2011,17.2011,15900.0
2008-03-20 13:50:00,25.17,25.18,25.13,25.18,15500.0,17.2011,17.2079,17.1737,17.2079,15500.0
2008-03-20 13:55:00,25.19,25.2,25.15,25.16,14700.0,17.2147,17.2216,17.1874,17.1942,14700.0
2008-03-20 14:00:00,25.16,25.2,25.15,25.17,25100.0,17.1942,17.2216,17.1874,17.2011,25100.0
2008-03-20 14:05:00,25.17,25.21,25.14,25.14,27800.0,17.2011,17.2284,17.1806,17.1806,27800.0
2008-03-20 14:10:00,25.14,25.16,25.12,25.12,27300.0,17.1806,17.1942,17.1669,17.1669,27300.0
2008-03-20 14:15:00,25.12,25.18,25.11,25.13,25800.0,17.1669,17.2079,17.1601,17.1737,25800.0
2008-03-20 14:20:00,25.11,25.19,25.11,25.15,18200.0,17.1601,17.2147,17.1601,17.1874,18200.0
2008-03-20 14:25:00,25.14,25.18,25.13,25.15,24500.0,17.1806,17.2079,17.1737,17.1874,24500.0
2008-03-20 14:30:00,25.15,25.2,25.12,25.18,36400.0,17.1874,17.2216,17.1669,17.2079,36400.0
2008-03-20 14:35:00,25.2,25.25,25.19,25.23,35700.0,17.2216,17.2557,17.2147,17.2421,35700.0
2008-03-20 14:40:00,25.23,25.24,25.11,25.16,73000.0,17.2421,17.2489,17.1601,17.1942,73000.0
2008-03-20 14:45:00,25.16,25.26,25.16,25.25,17000.0,17.1942,17.2626,17.1942,17.2557,17000.0
2008-03-20 14:50:00,25.25,25.34,25.25,25.32,55000.0,17.2557,17.3172,17.2557,17.3036,55000.0
2008-03-20 14:55:00,25.31,25.35,25.27,25.33,56100.0,17.2967,17.3241,17.2694,17.3104,56100.0
2008-03-20 15:00:00,25.33,25.4,25.32,25.39,34800.0,17.3104,17.3582,17.3036,17.3514,34800.0
2008-03-20 15:05:00,25.39,25.39,25.32,25.35,54700.0,17.3514,17.3514,17.3036,17.3241,54700.0
2008-03-20 15:10:00,25.35,25.42,25.35,25.41,25500.0,17.3241,17.3719,17.3241,17.3651,25500.0
2008-03-20 15:15:00,25.41,25.42,25.34,25.34,61900.0,17.3651,17.3719,17.3172,17.3172,61900.0
2008-03-20 15:20:00,25.35,25.4,25.34,25.4,72500.0,17.3241,17.3582,17.3172,17.3582,72500.0
2008-03-20 15:25:00,25.39,25.4,25.27,25.33,55500.0,17.3514,17.3582,17.2694,17.3104,55500.0
2008-03-20 15:30:00,25.33,25.35,25.28,25.32,47300.0,17.3104,17.3241,17.2762,17.3036,47300.0
2008-03-20 15:35:00,25.31,25.33,25.24,25.29,47600.0,17.2967,17.3104,17.2489,17.2831,47600.0
2008-03-20 15:40:00,25.3,25.39,25.28,25.38,117900.0,17.2899,17.3514,17.2762,17.3446,117900.0
2008-03-20 15:45:00,25.38,25.42,25.34,25.4,119700.0,17.3446,17.3719,17.3172,17.3582,119700.0
2008-03-20 15:50:00,25.38,25.48,25.38,25.44,183300.0,17.3446,17.4129,17.3446,17.3856,183300.0
2008-03-20 15:55:00,25.43,25.45,24.85,25.38,269400.0,17.3787,17.3924,16.9824,17.3446,269400.0
2008-03-24 09:30:00,25.46,25.66,25.4,25.64,57200.0,17.3992,17.5359,17.3582,17.5223,57200.0
2008-03-24 09:35:00,25.67,25.82,25.62,25.75,37600.0,17.5428,17.6453,17.5086,17.5974,37600.0
2008-03-24 09:40:00,25.74,25.85,25.74,25.8,31600.0,17.5906,17.6658,17.5906,17.6316,31600.0
2008-03-24 09:45:00,25.77,25.79,25.65,25.78,34000.0,17.6111,17.6248,17.5291,17.6179,34000.0
2008-03-24 09:50:00,25.78,25.83,25.66,25.73,47200.0,17.6179,17.6521,17.5359,17.5838,47200.0
2008-03-24 09:55:00,25.71,25.9,25.7,25.9,35400.0,17.5701,17.6999,17.5633,17.6999,35400.0
2008-03-24 10:00:00,25.9,25.98,25.78,25.97,77500.0,17.6999,17.7546,17.6179,17.7478,77500.0
2008-03-24 10:05:00,25.96,25.97,25.82,25.85,36000.0,17.7409,17.7478,17.6453,17.6658,36000.0
2008-03-24 10:10:00,25.85,25.97,25.84,25.89,21900.0,17.6658,17.7478,17.6589,17.6931,21900.0
2008-03-24 10:15:00,25.89,25.89,25.81,25.84,25300.0,17.6931,17.6931,17.6384,17.6589,25300.0
2008-03-24 10:20:00,25.84,25.86,25.75,25.78,23500.0,17.6589,17.6726,17.5974,17.6179,23500.0
2008-03-24 10:25:00,25.79,25.86,25.79,25.84,25000.0,17.6248,17.6726,17.6248,17.6589,25000.0
2008-03-24 10:30:00,25.83,25.85,25.8,25.85,31300.0,17.6521,17.6658,17.6316,17.6658,31300.0
2008-03-24 10:35:00,25.85,25.88,25.83,25.84,62700.0,17.6658,17.6863,17.6521,17.6589,62700.0
2008-03-24 10:40:00,25.85,25.92,25.79,25.91,44600.0,17.6658,17.7136,17.6248,17.7068,44600.0
2008-03-24 10:45:00,25.91,25.93,25.78,25.81,23700.0,17.7068,17.7204,17.6179,17.6384,23700.0
2008-03-24 10:50:00,25.81,25.85,25.76,25.85,36400.0,17.6384,17.6658,17.6043,17.6658,36400.0
2008-03-24 10:55:00,25.85,25.9,25.81,25.9,35400.0,17.6658,17.6999,17.6384,17.6999,35400.0
2008-03-24 11:00:00,25.9,25.93,25.85,25.88,40800.0,17.6999,17.7204,17.6658,17.6863,40800.0
2008-03-24 11:05:00,25.89,25.92,25.87,25.9,36100.0,17.6931,17.7136,17.6794,17.6999,36100.0
2008-03-24 11:10:00,25.9,25.98,25.9,25.94,32700.0,17.6999,17.7546,17.6999,17.7273,32700.0
2008-03-24 11:15:00,25.94,25.99,25.9,25.92,34900.0,17.7273,17.7614,17.6999,17.7136,34900.0
2008-03-24 11:20:00,25.91,25.94,25.91,25.93,39900.0,17.7068,17.7273,17.7068,17.7204,39900.0
2008-03-24 11:25:00,25.93,25.99,25.93,25.98,14800.0,17.7204,17.7614,17.7204,17.7546,14800.0
2008-03-24 11:30:00,25.98,26.0,25.93,25.96,29600.0,17.7546,17.7683,17.7204,17.7409,29600.0
2008-03-24 11:35:00,25.96,26.0,25.96,26.0,10000.0,17.7409,17.7683,17.7409,17.7683,10000.0
2008-03-24 11:40:00,26.0,26.04,25.92,25.94,32300.0,17.7683,17.7956,17.7136,17.7273,32300.0
2008-03-24 11:45:00,25.94,25.97,25.91,25.91,23300.0,17.7273,17.7478,17.7068,17.7068,23300.0
2008-03-24 11:50:00,25.9,25.93,25.88,25.9,12400.0,17.6999,17.7204,17.6863,17.6999,12400.0
2008-03-24 11:55:00,25.9,25.95,25.89,25.95,13600.0,17.6999,17.7341,17.6931,17.7341,13600.0
2008-03-24 12:00:00,25.93,25.95,25.89,25.92,13100.0,17.7204,17.7341,17.6931,17.7136,13100.0
2008-03-24 12:05:00,25.92,25.92,25.89,25.91,15100.0,17.7136,17.7136,17.6931,17.7068,15100.0
2008-03-24 12:10:00,25.89,25.91,25.85,25.87,34500.0,17.6931,17.7068,17.6658,17.6794,34500.0
2008-03-24 12:15:00,25.87,25.95,25.87,25.94,19100.0,17.6794,17.7341,17.6794,17.7273,19100.0
2008-03-24 12:20:00,25.94,25.97,25.89,25.93,21400.0,17.7273,17.7478,17.6931,17.7204,21400.0
2008-03-24 12:25:00,25.93,25.98,25.91,25.95,25000.0,17.7204,17.7546,17.7068,17.7341,25000.0
2008-03-24 12:30:00,25.95,25.99,25.91,25.91,19900.0,17.7341,17.7614,17.7068,17.7068,19900.0
2008-03-24 12:35:00,25.91,25.93,25.86,25.9,33400.0,17.7068,17.7204,17.6726,17.6999,33400.0
2008-03-24 12:40:00,25.89,25.92,25.87,25.9,30600.0,17.6931,17.7136,17.6794,17.6999,30600.0
2008-03-24 12:45:00,25.89,25.92,25.86,25.91,36800.0,17.6931,17.7136,17.6726,17.7068,36800.0
2008-03-24 12:50:00,25.91,25.95,25.88,25.89,61700.0,17.7068,17.7341,17.6863,17.6931,61700.0
2008-03-24 12:55:00,25.9,25.91,25.84,25.84,12300.0,17.6999,17.7068,17.6589,17.6589,12300.0
2008-03-24 13:00:00,25.83,25.88,25.8,25.86,31700.0,17.6521,17.6863,17.6316,17.6726,31700.0
2008-03-24 13:05:00,25.86,25.89,25.84,25.87,18200.0,17.6726,17.6931,17.6589,17.6794,18200.0
2008-03-24 13:10:00,25.86,25.88,25.84,25.88,12400.0,17.6726,17.6863,17.6589,17.6863,12400.0
2008-03-24 13:15:00,25.86,25.9,25.84,25.85,14400.0,17.6726,17.6999,17.6589,17.6658,14400.0
2008-03-24 13:20:00,25.84,25.92,25.84,25.9,22100.0,17.6589,17.7136,17.6589,17.6999,22100.0
2008-03-24 13:25:00,25.89,25.89,25.85,25.87,8000.0,17.6931,17.6931,17.6658,17.6794,8000.0
2008-03-24 13:30:00,25.86,25.9,25.86,25.86,19700.0,17.6726,17.6999,17.6726,17.6726,19700.0
2008-03-24 13:35:00,25.87,25.9,25.85,25.88,15300.0,17.6794,17.6999,17.6658,17.6863,15300.0
2008-03-24 13:40:00,25.88,25.93,25.88,25.9,17300.0,17.6863,17.7204,17.6863,17.6999,17300.0
2008-03-24 13:45:00,25.91,25.96,25.89,25.96,16000.0,17.7068,17.7409,17.6931,17.7409,16000.0
2008-03-24 13:50:00,25.95,25.96,25.91,25.93,14800.0,17.7341,17.7409,17.7068,17.7204,14800.0
2008-03-24 13:55:00,25.93,25.96,25.93,25.96,15900.0,17.7204,17.7409,17.7204,17.7409,15900.0
2008-03-24 14:00:00,25.98,25.98,25.87,25.92,29000.0,17.7546,17.7546,17.6794,17.7136,29000.0
2008-03-24 14:05:00,25.91,25.91,25.89,25.89,22900.0,17.7068,17.7068,17.6931,17.6931,22900.0
2008-03-24 14:10:00,25.9,25.96,25.85,25.87,37600.0,17.6999,17.7409,17.6658,17.6794,37600.0
2008-03-24 14:15:00,25.87,25.96,25.86,25.94,39800.0,17.6794,17.7409,17.6726,17.7273,39800.0
2008-03-24 14:20:00,25.93,25.95,25.89,25.95,18500.0,17.7204,17.7341,17.6931,17.7341,18500.0
2008-03-24 14:25:00,25.93,25.96,25.9,25.95,22700.0,17.7204,17.7409,17.6999,17.7341,22700.0
2008-03-24 14:30:00,25.95,25.96,25.92,25.95,14900.0,17.7341,17.7409,17.7136,17.7341,14900.0
2008-03-24 14:35:00,25.94,25.98,25.86,25.9,46800.0,17.7273,17.7546,17.6726,17.6999,46800.0
2008-03-24 14:40:00,25.9,25.9,25.84,25.9,53100.0,17.6999,17.6999,17.6589,17.6999,53100.0
2008-03-24 14:45:00,25.9,25.9,25.8,25.81,53700.0,17.6999,17.6999,17.6316,17.6384,53700.0
2008-03-24 14:50:00,25.81,25.81,25.77,25.8,43300.0,17.6384,17.6384,17.6111,17.6316,43300.0
2008-03-24 14:55:00,25.8,25.82,25.72,25.81,59700.0,17.6316,17.6453,17.5769,17.6384,59700.0
2008-03-24 15:00:00,25.81,25.85,25.76,25.8,28600.0,17.6384,17.6658,17.6043,17.6316,28600.0
2008-03-24 15:05:00,25.79,25.84,25.74,25.81,65600.0,17.6248,17.6589,17.5906,17.6384,65600.0
2008-03-24 15:10:00,25.81,25.9,25.8,25.85,36700.0,17.6384,17.6999,17.6316,17.6658,36700.0
2008-03-24 15:15:00,25.83,25.9,25.83,25.87,24400.0,17.6521,17.6999,17.6521,17.6794,24400.0
2008-03-24 15:20:00,25.87,25.88,25.84,25.84,21000.0,17.6794,17.6863,17.6589,17.6589,21000.0
2008-03-24 15:25:00,25.86,25.88,25.82,25.82,22700.0,17.6726,17.6863,17.6453,17.6453,22700.0
2008-03-24 15:30:00,25.8,25.88,25.76,25.82,58600.0,17.6316,17.6863,17.6043,17.6453,58600.0
2008-03-24 15:35:00,25.83,25.84,25.74,25.8,50300.0,17.6521,17.6589,17.5906,17.6316,50300.0
2008-03-24 15:40:00,25.8,25.85,25.78,25.84,57400.0,17.6316,17.6658,17.6179,17.6589,57400.0
2008-03-24 15:45:00,25.83,25.87,25.77,25.8,75500.0,17.6521,17.6794,17.6111,17.6316,75500.0
2008-03-24 15:50:00,25.8,25.84,25.77,25.84,80100.0,17.6316,17.6589,17.6111,17.6589,80100.0
2008-03-24 15:55:00,25.83,25.87,25.81,25.85,112100.0,17.6521,17.6794,17.6384,17.6658,112100.0
2008-03-25 09:30:00,25.8,26.02,25.6,25.61,38100.0,17.6316,17.7819,17.4949,17.5018,38100.0
2008-03-25 09:35:00,25.59,25.8,25.53,25.75,22400.0,17.4881,17.6316,17.4471,17.5974,22400.0
2008-03-25 09:40:00,25.76,25.82,25.68,25.79,37100.0,17.6043,17.6453,17.5496,17.6248,37100.0
2008-03-25 09:45:00,25.78,25.79,25.69,25.72,28400.0,17.6179,17.6248,17.5564,17.5769,28400.0
2008-03-25 09:50:00,25.74,25.76,25.58,25.65,35900.0,17.5906,17.6043,17.4813,17.5291,35900.0
2008-03-25 09:55:00,25.61,25.62,25.56,25.59,25200.0,17.5018,17.5086,17.4676,17.4881,25200.0
2008-03-25 10:00:00,25.58,25.67,25.48,25.62,41500.0,17.4813,17.5428,17.4129,17.5086,41500.0
2008-03-25 10:05:00,25.62,25.62,25.49,25.54,26500.0,17.5086,17.5086,17.4197,17.4539,26500.0
2008-03-25 10:10:00,25.57,25.64,25.52,25.64,13800.0,17.4744,17.5223,17.4402,17.5223,13800.0
2008-03-25 10:15:00,25.64,25.67,25.58,25.59,28200.0,17.5223,17.5428,17.4813,17.4881,28200.0
2008-03-25 10:20:00,25.6,25.65,25.58,25.62,22900.0,17.4949,17.5291,17.4813,17.5086,22900.0
2008-03-25 10:25:00,25.62,25.66,25.58,25.61,21700.0,17.5086,17.5359,17.4813,17.5018,21700.0
2008-03-25 10:30:00,25.6,25.68,25.56,25.59,29400.0,17.4949,17.5496,17.4676,17.4881,29400.0
2008-03-25 10:35:00,25.6,25.62,25.57,25.6,13100.0,17.4949,17.5086,17.4744,17.4949,13100.0
2008-03-25 10:40:00,25.6,25.63,25.55,25.62,23000.0,17.4949,17.5154,17.4607,17.5086,23000.0
2008-03-25 10:45:00,25.63,25.66,25.56,25.61,24100.0,17.5154,17.5359,17.4676,17.5018,24100.0
2008-03-25 10:50:00,25.61,25.61,25.52,25.55,26000.0,17.5018,17.5018,17.4402,17.4607,26000.0
2008-03-25 10:55:00,25.55,25.6,25.51,25.6,19500.0,17.4607,17.4949,17.4334,17.4949,19500.0
2008-03-25 11:00:00,25.6,25.71,25.55,25.71,37800.0,17.4949,17.5701,17.4607,17.5701,37800.0
2008-03-25 11:05:00,25.72,25.72,25.58,25.62,22200.0,17.5769,17.5769,17.4813,17.5086,22200.0
2008-03-25 11:10:00,25.62,25.65,25.61,25.65,6000.0,17.5086,17.5291,17.5018,17.5291,6000.0
2008-03-25 11:15:00,25.66,25.7,25.62,25.62,12500.0,17.5359,17.5633,17.5086,17.5086,12500.0
2008-03-25 11:20:00,25.62,25.67,25.6,25.65,12000.0,17.5086,17.5428,17.4949,17.5291,12000.0
2008-03-25 11:25:00,25.63,25.68,25.63,25.68,8000.0,17.5154,17.5496,17.5154,17.5496,8000.0
2008-03-25 11:30:00,25.69,25.7,25.65,25.7,18200.0,17.5564,17.5633,17.5291,17.5633,18200.0
2008-03-25 11:35:00,25.69,25.7,25.65,25.67,15400.0,17.5564,17.5633,17.5291,17.5428,15400.0
2008-03-25 11:40:00,25.68,25.68,25.61,25.65,13200.0,17.5496,17.5496,17.5018,17.5291,13200.0
2008-03-25 11:45:00,25.65,25.67,25.6,25.62,9600.0,17.5291,17.5428,17.4949,17.5086,9600.0
2008-03-25 11:50:00,25.62,25.72,25.59,25.67,26300.0,17.5086,17.5769,17.4881,17.5428,26300.0
2008-03-25 11:55:00,25.66,25.66,25.58,25.61,13100.0,17.5359,17.5359,17.4813,17.5018,13100.0
2008-03-25 12:00:00,25.61,25.69,25.58,25.67,12200.0,17.5018,17.5564,17.4813,17.5428,12200.0
2008-03-25 12:05:00,25.67,25.78,25.67,25.77,48700.0,17.5428,17.6179,17.5428,17.6111,48700.0
2008-03-25 12:10:00,25.78,25.79,25.74,25.76,11800.0,17.6179,17.6248,17.5906,17.6043,11800.0
2008-03-25 12:15:00,25.74,25.82,25.74,25.81,19900.0,17.5906,17.6453,17.5906,17.6384,19900.0
2008-03-25 12:20:00,25.81,25.82,25.72,25.74,20900.0,17.6384,17.6453,17.5769,17.5906,20900.0
2008-03-25 12:25:00,25.74,25.79,25.74,25.79,22400.0,17.5906,17.6248,17.5906,17.6248,22400.0
2008-03-25 12:30:00,25.77,25.78,25.7,25.74,40100.0,17.6111,17.6179,17.5633,17.5906,40100.0
2008-03-25 12:35:00,25.75,25.76,25.72,25.76,8000.0,17.5974,17.6043,17.5769,17.6043,8000.0
2008-03-25 12:40:00,25.76,25.77,25.72,25.74,13600.0,17.6043,17.6111,17.5769,17.5906,13600.0
2008-03-25 12:45:00,25.75,25.8,25.73,25.8,11600.0,17.5974,17.6316,17.5838,17.6316,11600.0
2008-03-25 12:50:00,25.8,25.84,25.78,25.82,34400.0,17.6316,17.6589,17.6179,17.6453,34400.0
2008-03-25 12:55:00,25.82,25.84,25.73,25.76,32100.0,17.6453,17.6589,17.5838,17.6043,32100.0
2008-03-25 13:00:00,25.76,25.84,25.75,25.77,21000.0,17.6043,17.6589,17.5974,17.6111,21000.0
2008-03-25 13:05:00,25.76,25.82,25.76,25.82,10200.0,17.6043,17.6453,17.6043,17.6453,10200.0
2008-03-25 13:10:00,25.8,25.85,25.79,25.85,14100.0,17.6316,17.6658,17.6248,17.6658,14100.0
2008-03-25 13:15:00,25.85,25.85,25.8,25.81,12100.0,17.6658,17.6658,17.6316,17.6384,12100.0
2008-03-25 13:20:00,25.8,25.87,25.79,25.86,20100.0,17.6316,17.6794,17.6248,17.6726,20100.0
2008-03-25 13:25:00,25.86,25.88,25.84,25.88,6100.0,17.6726,17.6863,17.6589,17.6863,6100.0
2008-03-25 13:30:00,25.88,25.97,25.86,25.91,30300.0,17.6863,17.7478,17.6726,17.7068,30300.0
2008-03-25 13:35:00,25.92,25.98,25.9,25.91,25100.0,17.7136,17.7546,17.6999,17.7068,25100.0
2008-03-25 13:40:00,25.91,25.96,25.88,25.96,16100.0,17.7068,17.7409,17.6863,17.7409,16100.0
2008-03-25 13:45:00,25.96,26.0,25.92,25.99,26300.0,17.7409,17.7683,17.7136,17.7614,26300.0
2008-03-25 13:50:00,25.99,26.0,25.98,26.0,18600.0,17.7614,17.7683,17.7546,17.7683,18600.0
2008-03-25 13:55:00,26.0,26.08,25.99,26.01,54300.0,17.7683,17.8229,17.7614,17.7751,54300.0
2008-03-25 14:00:00,26.0,26.02,25.99,26.02,30300.0,17.7683,17.7819,17.7614,17.7819,30300.0
2008-03-25 14:05:00,26.02,26.03,25.99,26.03,54000.0,17.7819,17.7888,17.7614,17.7888,54000.0
2008-03-25 14:10:00,26.02,26.04,26.02,26.03,27200.0,17.7819,17.7956,17.7819,17.7888,27200.0
2008-03-25 14:15:00,26.03,26.04,26.02,26.03,17000.0,17.7888,17.7956,17.7819,17.7888,17000.0
2008-03-25 14:20:00,26.04,26.1,26.0,26.02,19900.0,17.7956,17.8366,17.7683,17.7819,19900.0
2008-03-25 14:25:00,26.01,26.06,25.99,26.05,14900.0,17.7751,17.8093,17.7614,17.8024,14900.0
2008-03-25 14:30:00,26.04,26.04,25.99,26.01,15500.0,17.7956,17.7956,17.7614,17.7751,15500.0
2008-03-25 14:35:00,26.0,26.05,26.0,26.03,12700.0,17.7683,17.8024,17.7683,17.7888,12700.0
2008-03-25 14:40:00,26.03,26.06,25.99,26.04,20400.0,17.7888,17.8093,17.7614,17.7956,20400.0
2008-03-25 14:45:00,26.06,26.07,26.02,26.06,24100.0,17.8093,17.8161,17.7819,17.8093,24100.0
2008-03-25 14:50:00,26.06,26.11,26.05,26.07,23500.0,17.8093,17.8435,17.8024,17.8161,23500.0
2008-03-25 14:55:00,26.07,26.08,26.03,26.06,26800.0,17.8161,17.8229,17.7888,17.8093,26800.0
2008-03-25 15:00:00,26.06,26.08,26.06,26.06,8700.0,17.8093,17.8229,17.8093,17.8093,8700.0
2008-03-25 15:05:00,26.07,26.09,26.02,26.03,39500.0,17.8161,17.8298,17.7819,17.7888,39500.0
2008-03-25 15:10:00,26.03,26.07,26.01,26.04,31300.0,17.7888,17.8161,17.7751,17.7956,31300.0
2008-03-25 15:15:00,26.05,26.05,25.99,26.02,27400.0,17.8024,17.8024,17.7614,17.7819,27400.0
2008-03-25 15:20:00,26.02,26.05,26.0,26.05,17700.0,17.7819,17.8024,17.7683,17.8024,17700.0
2008-03-25 15:25:00,26.04,26.05,25.98,25.99,20900.0,17.7956,17.8024,17.7546,17.7614,20900.0
2008-03-25 15:30:00,25.99,26.02,25.98,25.98,17100.0,17.7614,17.7819,17.7546,17.7546,17100.0
2008-03-25 15:35:00,25.99,26.0,25.94,25.96,30600.0,17.7614,17.7683,17.7273,17.7409,30600.0
2008-03-25 15:40:00,25.96,25.99,25.92,25.93,35800.0,17.7409,17.7614,17.7136,17.7204,35800.0
2008-03-25 15:45:00,25.93,25.98,25.92,25.94,15500.0,17.7204,17.7546,17.7136,17.7273,15500.0
2008-03-25 15:50:00,25.93,25.94,25.88,25.94,37600.0,17.7204,17.7273,17.6863,17.7273,37600.0
2008-03-25 15:55:00,25.95,25.98,25.91,25.96,80300.0,17.7341,17.7546,17.7068,17.7409,80300.0
2008-03-26 09:30:00,25.79,25.96,25.72,25.91,49800.0,17.6248,17.7409,17.5769,17.7068,49800.0
2008-03-26 09:35:00,25.91,25.95,25.8,25.94,52700.0,17.7068,17.7341,17.6316,17.7273,52700.0
2008-03-26 09:40:00,25.93,25.99,25.86,25.92,25800.0,17.7204,17.7614,17.6726,17.7136,25800.0
2008-03-26 09:45:00,25.91,25.93,25.83,25.85,27600.0,17.7068,17.7204,17.6521,17.6658,27600.0
2008-03-26 09:50:00,25.84,25.87,25.75,25.77,49700.0,17.6589,17.6794,17.5974,17.6111,49700.0
2008-03-26 09:55:00,25.77,25.77,25.71,25.71,29300.0,17.6111,17.6111,17.5701,17.5701,29300.0
2008-03-26 10:00:00,25.71,25.83,25.7,25.76,50900.0,17.5701,17.6521,17.5633,17.6043,50900.0
2008-03-26 10:05:00,25.75,25.86,25.75,25.83,33700.0,17.5974,17.6726,17.5974,17.6521,33700.0
2008-03-26 10:10:00,25.86,25.9,25.78,25.78,25400.0,17.6726,17.6999,17.6179,17.6179,25400.0
2008-03-26 10:15:00,25.77,25.86,25.73,25.74,27800.0,17.6111,17.6726,17.5838,17.5906,27800.0
2008-03-26 10:20:00,25.74,25.85,25.74,25.85,16800.0,17.5906,17.6658,17.5906,17.6658,16800.0
2008-03-26 10:25:00,25.85,25.87,25.72,25.81,24400.0,17.6658,17.6794,17.5769,17.6384,24400.0
2008-03-26 10:30:00,25.81,25.81,25.64,25.64,25600.0,17.6384,17.6384,17.5223,17.5223,25600.0
2008-03-26 10:35:00,25.66,25.77,25.65,25.71,20600.0,17.5359,17.6111,17.5291,17.5701,20600.0
2008-03-26 10:40:00,25.7,25.71,25.6,25.6,22900.0,17.5633,17.5701,17.4949,17.4949,22900.0
2008-03-26 10:45:00,25.6,25.61,25.55,25.56,17600.0,17.4949,17.5018,17.4607,17.4676,17600.0
2008-03-26 10:50:00,25.55,25.56,25.48,25.52,31100.0,17.4607,17.4676,17.4129,17.4402,31100.0
2008-03-26 10:55:00,25.49,25.53,25.43,25.48,24500.0,17.4197,17.4471,17.3787,17.4129,24500.0
2008-03-26 11:00:00,25.46,25.48,25.39,25.41,29200.0,17.3992,17.4129,17.3514,17.3651,29200.0
2008-03-26 11:05:00,25.42,25.48,25.41,25.44,19700.0,17.3719,17.4129,17.3651,17.3856,19700.0
2008-03-26 11:10:00,25.43,25.45,25.42,25.44,19600.0,17.3787,17.3924,17.3719,17.3856,19600.0
2008-03-26 11:15:00,25.44,25.45,25.31,25.37,42300.0,17.3856,17.3924,17.2967,17.3377,42300.0
2008-03-26 11:20:00,25.36,25.45,25.34,25.45,30000.0,17.3309,17.3924,17.3172,17.3924,30000.0
2008-03-26 11:25:00,25.45,25.51,25.44,25.45,32100.0,17.3924,17.4334,17.3856,17.3924,32100.0
2008-03-26 11:30:00,25.45,25.47,25.43,25.45,19600.0,17.3924,17.4061,17.3787,17.3924,19600.0
2008-03-26 11:35:00,25.46,25.46,25.41,25.44,8800.0,17.3992,17.3992,17.3651,17.3856,8800.0
2008-03-26 11:40:00,25.44,25.46,25.4,25.44,18400.0,17.3856,17.3992,17.3582,17.3856,18400.0
2008-03-26 11:45:00,25.45,25.5,25.44,25.5,21700.0,17.3924,17.4266,17.3856,17.4266,21700.0
2008-03-26 11:50:00,25.5,25.51,25.44,25.46,53500.0,17.4266,17.4334,17.3856,17.3992,53500.0
2008-03-26 11:55:00,25.46,25.46,25.43,25.43,26100.0,17.3992,17.3992,17.3787,17.3787,26100.0
2008-03-26 12:00:00,25.43,25.54,25.42,25.53,32700.0,17.3787,17.4539,17.3719,17.4471,32700.0
2008-03-26 12:05:00,25.53,25.55,25.51,25.53,22700.0,17.4471,17.4607,17.4334,17.4471,22700.0
2008-03-26 12:10:00,25.53,25.57,25.48,25.49,44100.0,17.4471,17.4744,17.4129,17.4197,44100.0
2008-03-26 12:15:00,25.49,25.52,25.47,25.49,27200.0,17.4197,17.4402,17.4061,17.4197,27200.0
2008-03-26 12:20:00,25.49,25.5,25.47,25.47,9700.0,17.4197,17.4266,17.4061,17.4061,9700.0
2008-03-26 12:25:00,25.48,25.52,25.48,25.48,16400.0,17.4129,17.4402,17.4129,17.4129,16400.0
2008-03-26 12:30:00,25.48,25.49,25.46,25.47,5700.0,17.4129,17.4197,17.3992,17.4061,5700.0
2008-03-26 12:35:00,25.46,25.46,25.44,25.44,2500.0,17.3992,17.3992,17.3856,17.3856,2500.0
2008-03-26 12:40:00,25.44,25.45,25.34,25.37,18600.0,17.3856,17.3924,17.3172,17.3377,18600.0
2008-03-26 12:45:00,25.39,25.41,25.32,25.38,18500.0,17.3514,17.3651,17.3036,17.3446,18500.0
2008-03-26 12:50:00,25.38,25.38,25.26,25.26,20400.0,17.3446,17.3446,17.2626,17.2626,20400.0
2008-03-26 12:55:00,25.27,25.3,25.25,25.28,16800.0,17.2694,17.2899,17.2557,17.2762,16800.0
2008-03-26 13:00:00,25.28,25.3,25.27,25.29,14600.0,17.2762,17.2899,17.2694,17.2831,14600.0
2008-03-26 13:05:00,25.29,25.35,25.29,25.32,17100.0,17.2831,17.3241,17.2831,17.3036,17100.0
2008-03-26 13:10:00,25.33,25.38,25.32,25.37,10100.0,17.3104,17.3446,17.3036,17.3377,10100.0
2008-03-26 13:15:00,25.36,25.38,25.34,25.34,3300.0,17.3309,17.3446,17.3172,17.3172,3300.0
2008-03-26 13:20:00,25.36,25.37,25.33,25.35,3900.0,17.3309,17.3377,17.3104,17.3241,3900.0
2008-03-26 13:25:00,25.35,25.35,25.28,25.29,27100.0,17.3241,17.3241,17.2762,17.2831,27100.0
2008-03-26 13:30:00,25.29,25.29,25.23,25.26,23500.0,17.2831,17.2831,17.2421,17.2626,23500.0
2008-03-26 13:35:00,25.25,25.27,25.25,25.27,14700.0,17.2557,17.2694,17.2557,17.2694,14700.0
2008-03-26 13:40:00,25.26,25.26,25.21,25.23,20100.0,17.2626,17.2626,17.2284,17.2421,20100.0
2008-03-26 13:45:00,25.23,25.24,25.2,25.22,17700.0,17.2421,17.2489,17.2216,17.2352,17700.0
2008-03-26 13:50:00,25.22,25.24,25.21,25.22,10100.0,17.2352,17.2489,17.2284,17.2352,10100.0
2008-03-26 13:55:00,25.21,25.23,25.18,25.18,14200.0,17.2284,17.2421,17.2079,17.2079,14200.0
2008-03-26 14:00:00,25.18,25.19,25.16,25.19,31600.0,17.2079,17.2147,17.1942,17.2147,31600.0
2008-03-26 14:05:00,25.19,25.31,25.19,25.31,26100.0,17.2147,17.2967,17.2147,17.2967,26100.0
2008-03-26 14:10:00,25.3,25.33,25.27,25.33,28900.0,17.2899,17.3104,17.2694,17.3104,28900.0
2008-03-26 14:15:00,25.33,25.33,25.27,25.29,27000.0,17.3104,17.3104,17.2694,17.2831,27000.0
2008-03-26 14:20:00,25.29,25.31,25.26,25.27,23400.0,17.2831,17.2967,17.2626,17.2694,23400.0
2008-03-26 14:25:00,25.27,25.29,25.26,25.27,15900.0,17.2694,17.2831,17.2626,17.2694,15900.0
2008-03-26 14:30:00,25.27,25.36,25.26,25.36,34900.0,17.2694,17.3309,17.2626,17.3309,34900.0
2008-03-26 14:35:00,25.35,25.37,25.33,25.33,24200.0,17.3241,17.3377,17.3104,17.3104,24200.0
2008-03-26 14:40:00,25.33,25.33,25.3,25.3,15600.0,17.3104,17.3104,17.2899,17.2899,15600.0
2008-03-26 14:45:00,25.3,25.34,25.29,25.3,26100.0,17.2899,17.3172,17.2831,17.2899,26100.0
2008-03-26 14:50:00,25.31,25.36,25.31,25.33,23500.0,17.2967,17.3309,17.2967,17.3104,23500.0
2008-03-26 14:55:00,25.35,25.48,25.31,25.47,50600.0,17.3241,17.4129,17.2967,17.4061,50600.0
2008-03-26 15:00:00,25.49,25.5,25.37,25.39,77100.0,17.4197,17.4266,17.3377,17.3514,77100.0
2008-03-26 15:05:00,25.39,25.4,25.33,25.35,32400.0,17.3514,17.3582,17.3104,17.3241,32400.0
2008-03-26 15:10:00,25.35,25.36,25.22,25.25,59800.0,17.3241,17.3309,17.2352,17.2557,59800.0
2008-03-26 15:15:00,25.25,25.28,25.19,25.24,63400.0,17.2557,17.2762,17.2147,17.2489,63400.0
2008-03-26 15:20:00,25.23,25.25,25.17,25.18,50100.0,17.2421,17.2557,17.2011,17.2079,50100.0
2008-03-26 15:25:00,25.18,25.19,25.08,25.12,64200.0,17.2079,17.2147,17.1396,17.1669,64200.0
2008-03-26 15:30:00,25.11,25.24,25.11,25.21,87400.0,17.1601,17.2489,17.1601,17.2284,87400.0
2008-03-26 15:35:00,25.22,25.24,25.22,25.23,48500.0,17.2352,17.2489,17.2352,17.2421,48500.0
2008-03-26 15:40:00,25.23,25.24,25.14,25.14,107000.0,17.2421,17.2489,17.1806,17.1806,107000.0
2008-03-26 15:45:00,25.15,25.16,25.12,25.14,79400.0,17.1874,17.1942,17.1669,17.1806,79400.0
2008-03-26 15:50:00,25.14,25.14,25.03,25.05,196000.0,17.1806,17.1806,17.1054,17.1191,196000.0
2008-03-26 15:55:00,25.04,25.11,25.0,25.11,278000.0,17.1122,17.1601,17.0849,17.1601,278000.0
2008-03-27 09:30:00,25.23,25.39,25.2,25.25,38000.0,17.2421,17.3514,17.2216,17.2557,38000.0
2008-03-27 09:35:00,25.24,25.26,25.11,25.15,24400.0,17.2489,17.2626,17.1601,17.1874,24400.0
2008-03-27 09:40:00,25.15,25.21,25.14,25.19,39900.0,17.1874,17.2284,17.1806,17.2147,39900.0
2008-03-27 09:45:00,25.19,25.27,25.13,25.24,20300.0,17.2147,17.2694,17.1737,17.2489,20300.0
2008-03-27 09:50:00,25.23,25.24,25.16,25.18,66000.0,17.2421,17.2489,17.1942,17.2079,66000.0
2008-03-27 09:55:00,25.19,25.22,25.14,25.18,23700.0,17.2147,17.2352,17.1806,17.2079,23700.0
2008-03-27 10:00:00,25.18,25.2,25.13,25.13,21500.0,17.2079,17.2216,17.1737,17.1737,21500.0
2008-03-27 10:05:00,25.13,25.15,25.06,25.06,76500.0,17.1737,17.1874,17.1259,17.1259,76500.0
2008-03-27 10:10:00,25.06,25.09,25.04,25.05,19200.0,17.1259,17.1464,17.1122,17.1191,19200.0
2008-03-27 10:15:00,25.07,25.09,24.97,24.97,31800.0,17.1327,17.1464,17.0644,17.0644,31800.0
2008-03-27 10:20:00,24.97,24.97,24.91,24.96,35200.0,17.0644,17.0644,17.0234,17.0575,35200.0
2008-03-27 10:25:00,24.95,24.99,24.84,24.91,32700.0,17.0507,17.078,16.9755,17.0234,32700.0
2008-03-27 10:30:00,24.9,24.9,24.78,24.82,32100.0,17.0165,17.0165,16.9345,16.9619,32100.0
2008-03-27 10:35:00,24.84,24.91,24.79,24.89,23000.0,16.9755,17.0234,16.9414,17.0097,23000.0
2008-03-27 10:40:00,24.88,24.95,24.84,24.93,30900.0,17.0029,17.0507,16.9755,17.037,30900.0
2008-03-27 10:45:00,24.94,24.95,24.87,24.87,17100.0,17.0439,17.0507,16.996,16.996,17100.0
2008-03-27 10:50:00,24.87,24.97,24.86,24.95,14700.0,16.996,17.0644,16.9892,17.0507,14700.0
2008-03-27 10:55:00,24.94,24.95,24.86,24.88,11000.0,17.0439,17.0507,16.9892,17.0029,11000.0
2008-03-27 11:00:00,24.87,24.96,24.86,24.91,26300.0,16.996,17.0575,16.9892,17.0234,26300.0
2008-03-27 11:05:00,24.9,24.91,24.85,24.88,15800.0,17.0165,17.0234,16.9824,17.0029,15800.0
2008-03-27 11:10:00,24.89,24.89,24.76,24.77,28600.0,17.0097,17.0097,16.9209,16.9277,28600.0
2008-03-27 11:15:00,24.76,24.89,24.76,24.87,17500.0,16.9209,17.0097,16.9209,16.996,17500.0
2008-03-27 11:20:00,24.87,24.95,24.83,24.84,42700.0,16.996,17.0507,16.9687,16.9755,42700.0
2008-03-27 11:25:00,24.84,24.87,24.79,24.8,30000.0,16.9755,16.996,16.9414,16.9482,30000.0
2008-03-27 11:30:00,24.79,24.8,24.78,24.8,21700.0,16.9414,16.9482,16.9345,16.9482,21700.0
2008-03-27 11:35:00,24.79,24.81,24.78,24.81,22300.0,16.9414,16.955,16.9345,16.955,22300.0
2008-03-27 11:40:00,24.81,24.89,24.76,24.87,23900.0,16.955,17.0097,16.9209,16.996,23900.0
2008-03-27 11:45:00,24.88,24.9,24.87,24.88,64000.0,17.0029,17.0165,16.996,17.0029,64000.0
2008-03-27 11:50:00,24.86,24.86,24.8,24.82,24600.0,16.9892,16.9892,16.9482,16.9619,24600.0
2008-03-27 11:55:00,24.82,24.84,24.81,24.82,13300.0,16.9619,16.9755,16.955,16.9619,13300.0
2008-03-27 12:00:00,24.82,24.84,24.8,24.82,19400.0,16.9619,16.9755,16.9482,16.9619,19400.0
2008-03-27 12:05:00,24.82,24.84,24.82,24.83,19200.0,16.9619,16.9755,16.9619,16.9687,19200.0
2008-03-27 12:10:00,24.84,24.92,24.83,24.92,53700.0,16.9755,17.0302,16.9687,17.0302,53700.0
2008-03-27 12:15:00,24.92,24.92,24.88,24.89,22800.0,17.0302,17.0302,17.0029,17.0097,22800.0
2008-03-27 12:20:00,24.89,24.92,24.87,24.9,14500.0,17.0097,17.0302,16.996,17.0165,14500.0
2008-03-27 12:25:00,24.9,24.96,24.88,24.95,20300.0,17.0165,17.0575,17.0029,17.0507,20300.0
2008-03-27 12:30:00,24.95,25.0,24.95,24.99,24800.0,17.0507,17.0849,17.0507,17.078,24800.0
2008-03-27 12:35:00,24.99,24.99,24.94,24.94,19000.0,17.078,17.078,17.0439,17.0439,19000.0
2008-03-27 12:40:00,24.94,24.95,24.91,24.93,31700.0,17.0439,17.0507,17.0234,17.037,31700.0
2008-03-27 12:45:00,24.93,24.93,24.88,24.9,32600.0,17.037,17.037,17.0029,17.0165,32600.0
2008-03-27 12:50:00,24.89,24.89,24.84,24.85,28600.0,17.0097,17.0097,16.9755,16.9824,28600.0
2008-03-27 12:55:00,24.86,24.87,24.81,24.81,42300.0,16.9892,16.996,16.955,16.955,42300.0
2008-03-27 13:00:00,24.81,24.81,24.77,24.78,29200.0,16.955,16.955,16.9277,16.9345,29200.0
2008-03-27 13:05:00,24.77,24.82,24.77,24.82,22000.0,16.9277,16.9619,16.9277,16.9619,22000.0
2008-03-27 13:10:00,24.82,24.85,24.81,24.84,48200.0,16.9619,16.9824,16.955,16.9755,48200.0
2008-03-27 13:15:00,24.85,24.86,24.81,24.81,29000.0,16.9824,16.9892,16.955,16.955,29000.0
2008-03-27 13:20:00,24.81,24.84,24.79,24.83,26500.0,16.955,16.9755,16.9414,16.9687,26500.0
2008-03-27 13:25:00,24.83,24.85,24.83,24.84,9300.0,16.9687,16.9824,16.9687,16.9755,9300.0
2008-03-27 13:30:00,24.83,24.84,24.73,24.74,44800.0,16.9687,16.9755,16.9004,16.9072,44800.0
2008-03-27 13:35:00,24.74,24.74,24.69,24.74,31000.0,16.9072,16.9072,16.873,16.9072,31000.0
2008-03-27 13:40:00,24.74,24.75,24.62,24.69,39300.0,16.9072,16.914,16.8252,16.873,39300.0
2008-03-27 13:45:00,24.68,24.71,24.64,24.69,24800.0,16.8662,16.8867,16.8389,16.873,24800.0
2008-03-27 13:50:00,24.69,24.7,24.63,24.65,21600.0,16.873,16.8799,16.832,16.8457,21600.0
2008-03-27 13:55:00,24.65,24.66,24.62,24.64,27800.0,16.8457,16.8525,16.8252,16.8389,27800.0
2008-03-27 14:00:00,24.64,24.65,24.59,24.61,51500.0,16.8389,16.8457,16.8047,16.8184,51500.0
2008-03-27 14:05:00,24.6,24.67,24.58,24.66,32800.0,16.8115,16.8594,16.7979,16.8525,32800.0
2008-03-27 14:10:00,24.65,24.71,24.65,24.67,34100.0,16.8457,16.8867,16.8457,16.8594,34100.0
2008-03-27 14:15:00,24.67,24.7,24.64,24.67,39000.0,16.8594,16.8799,16.8389,16.8594,39000.0
2008-03-27 14:20:00,24.65,24.74,24.62,24.73,45200.0,16.8457,16.9072,16.8252,16.9004,45200.0
2008-03-27 14:25:00,24.73,24.8,24.73,24.77,31200.0,16.9004,16.9482,16.9004,16.9277,31200.0
2008-03-27 14:30:00,24.77,24.8,24.76,24.79,24600.0,16.9277,16.9482,16.9209,16.9414,24600.0
2008-03-27 14:35:00,24.79,24.87,24.78,24.86,44300.0,16.9414,16.996,16.9345,16.9892,44300.0
2008-03-27 14:40:00,24.85,24.87,24.78,24.79,37100.0,16.9824,16.996,16.9345,16.9414,37100.0
2008-03-27 14:45:00,24.8,24.88,24.79,24.86,27300.0,16.9482,17.0029,16.9414,16.9892,27300.0
2008-03-27 14:50:00,24.87,24.9,24.76,24.76,38800.0,16.996,17.0165,16.9209,16.9209,38800.0
2008-03-27 14:55:00,24.77,24.79,24.72,24.73,37400.0,16.9277,16.9414,16.8935,16.9004,37400.0
2008-03-27 15:00:00,24.72,24.8,24.7,24.79,26700.0,16.8935,16.9482,16.8799,16.9414,26700.0
2008-03-27 15:05:00,24.78,24.79,24.69,24.7,118100.0,16.9345,16.9414,16.873,16.8799,118100.0
2008-03-27 15:10:00,24.69,24.75,24.68,24.74,61000.0,16.873,16.914,16.8662,16.9072,61000.0
2008-03-27 15:15:00,24.74,24.74,24.6,24.64,87300.0,16.9072,16.9072,16.8115,16.8389,87300.0
2008-03-27 15:20:00,24.64,24.66,24.5,24.55,132800.0,16.8389,16.8525,16.7432,16.7774,132800.0
2008-03-27 15:25:00,24.54,24.65,24.54,24.6,60300.0,16.7705,16.8457,16.7705,16.8115,60300.0
2008-03-27 15:30:00,24.59,24.63,24.55,24.55,51800.0,16.8047,16.832,16.7774,16.7774,51800.0
2008-03-27 15:35:00,24.55,24.56,24.37,24.37,124300.0,16.7774,16.7842,16.6543,16.6543,124300.0
2008-03-27 15:40:00,24.38,24.55,24.35,24.42,214400.0,16.6612,16.7774,16.6407,16.6885,214400.0
2008-03-27 15:45:00,24.41,24.44,24.36,24.36,87000.0,16.6817,16.7022,16.6475,16.6475,87000.0
2008-03-27 15:50:00,24.36,24.4,24.3,24.35,166000.0,16.6475,16.6748,16.6065,16.6407,166000.0
2008-03-27 15:55:00,24.35,24.36,24.27,24.28,390800.0,16.6407,16.6475,16.586,16.5928,390800.0
2008-03-28 09:30:00,24.4,24.6,24.38,24.54,32300.0,16.6748,16.8115,16.6612,16.7705,32300.0
2008-03-28 09:35:00,24.5,24.51,24.38,24.43,20600.0,16.7432,16.75,16.6612,16.6953,20600.0
2008-03-28 09:40:00,24.43,24.47,24.4,24.44,20300.0,16.6953,16.7227,16.6748,16.7022,20300.0
2008-03-28 09:45:00,24.43,24.46,24.36,24.46,26800.0,16.6953,16.7158,16.6475,16.7158,26800.0
2008-03-28 09:50:00,24.47,24.55,24.45,24.45,38100.0,16.7227,16.7774,16.709,16.709,38100.0
2008-03-28 09:55:00,24.46,24.51,24.4,24.4,38500.0,16.7158,16.75,16.6748,16.6748,38500.0
2008-03-28 10:00:00,24.4,24.53,24.38,24.5,26600.0,16.6748,16.7637,16.6612,16.7432,26600.0
2008-03-28 10:05:00,24.5,24.51,24.44,24.45,27600.0,16.7432,16.75,16.7022,16.709,27600.0
2008-03-28 10:10:00,24.45,24.47,24.39,24.39,31000.0,16.709,16.7227,16.668,16.668,31000.0
2008-03-28 10:15:00,24.39,24.43,24.36,24.4,13300.0,16.668,16.6953,16.6475,16.6748,13300.0
2008-03-28 10:20:00,24.4,24.41,24.34,24.38,22400.0,16.6748,16.6817,16.6338,16.6612,22400.0
2008-03-28 10:25:00,24.38,24.45,24.38,24.43,27400.0,16.6612,16.709,16.6612,16.6953,27400.0
2008-03-28 10:30:00,24.42,24.46,24.4,24.4,27200.0,16.6885,16.7158,16.6748,16.6748,27200.0
2008-03-28 10:35:00,24.4,24.41,24.31,24.38,30700.0,16.6748,16.6817,16.6133,16.6612,30700.0
2008-03-28 10:40:00,24.37,24.37,24.31,24.32,15500.0,16.6543,16.6543,16.6133,16.6202,15500.0
2008-03-28 10:45:00,24.31,24.4,24.29,24.4,54700.0,16.6133,16.6748,16.5997,16.6748,54700.0
2008-03-28 10:50:00,24.39,24.44,24.39,24.43,55500.0,16.668,16.7022,16.668,16.6953,55500.0
2008-03-28 10:55:00,24.42,24.43,24.37,24.43,44400.0,16.6885,16.6953,16.6543,16.6953,44400.0
2008-03-28 11:00:00,24.42,24.46,24.4,24.44,33800.0,16.6885,16.7158,16.6748,16.7022,33800.0
2008-03-28 11:05:00,24.45,24.5,24.39,24.41,50000.0,16.709,16.7432,16.668,16.6817,50000.0
2008-03-28 11:10:00,24.41,24.42,24.39,24.42,12900.0,16.6817,16.6885,16.668,16.6885,12900.0
2008-03-28 11:15:00,24.42,24.42,24.41,24.41,18100.0,16.6885,16.6885,16.6817,16.6817,18100.0
2008-03-28 11:20:00,24.4,24.45,24.4,24.42,56800.0,16.6748,16.709,16.6748,16.6885,56800.0
2008-03-28 11:25:00,24.42,24.45,24.4,24.42,37300.0,16.6885,16.709,16.6748,16.6885,37300.0
2008-03-28 11:30:00,24.42,24.45,24.42,24.45,22400.0,16.6885,16.709,16.6885,16.709,22400.0
2008-03-28 11:35:00,24.45,24.46,24.42,24.43,21300.0,16.709,16.7158,16.6885,16.6953,21300.0
2008-03-28 11:40:00,24.43,24.43,24.4,24.42,14600.0,16.6953,16.6953,16.6748,16.6885,14600.0
2008-03-28 11:45:00,24.42,24.5,24.4,24.4,37800.0,16.6885,16.7432,16.6748,16.6748,37800.0
2008-03-28 11:50:00,24.41,24.49,24.41,24.47,25000.0,16.6817,16.7363,16.6817,16.7227,25000.0
2008-03-28 11:55:00,24.46,24.5,24.45,24.47,22800.0,16.7158,16.7432,16.709,16.7227,22800.0
2008-03-28 12:00:00,24.48,24.49,24.4,24.41,11800.0,16.7295,16.7363,16.6748,16.6817,11800.0
2008-03-28 12:05:00,24.41,24.43,24.36,24.41,35800.0,16.6817,16.6953,16.6475,16.6817,35800.0
2008-03-28 12:10:00,24.41,24.43,24.38,24.42,12700.0,16.6817,16.6953,16.6612,16.6885,12700.0
2008-03-28 12:15:00,24.42,24.42,24.39,24.4,20200.0,16.6885,16.6885,16.668,16.6748,20200.0
2008-03-28 12:20:00,24.4,24.46,24.4,24.44,16900.0,16.6748,16.7158,16.6748,16.7022,16900.0
2008-03-28 12:25:00,24.44,24.45,24.43,24.44,14400.0,16.7022,16.709,16.6953,16.7022,14400.0
2008-03-28 12:30:00,24.45,24.45,24.39,24.42,17300.0,16.709,16.709,16.668,16.6885,17300.0
2008-03-28 12:35:00,24.42,24.43,24.37,24.38,13500.0,16.6885,16.6953,16.6543,16.6612,13500.0
2008-03-28 12:40:00,24.38,24.45,24.35,24.35,20400.0,16.6612,16.709,16.6407,16.6407,20400.0
2008-03-28 12:45:00,24.36,24.38,24.33,24.36,17600.0,16.6475,16.6612,16.627,16.6475,17600.0
2008-03-28 12:50:00,24.35,24.44,24.35,24.41,32000.0,16.6407,16.7022,16.6407,16.6817,32000.0
2008-03-28 12:55:00,24.41,24.42,24.39,24.41,23300.0,16.6817,16.6885,16.668,16.6817,23300.0
2008-03-28 13:00:00,24.42,24.47,24.4,24.47,20400.0,16.6885,16.7227,16.6748,16.7227,20400.0
2008-03-28 13:05:00,24.46,24.47,24.4,24.41,28900.0,16.7158,16.7227,16.6748,16.6817,28900.0
2008-03-28 13:10:00,24.4,24.42,24.4,24.41,11300.0,16.6748,16.6885,16.6748,16.6817,11300.0
2008-03-28 13:15:00,24.4,24.43,24.38,24.41,26300.0,16.6748,16.6953,16.6612,16.6817,26300.0
2008-03-28 13:20:00,24.41,24.42,24.38,24.41,22700.0,16.6817,16.6885,16.6612,16.6817,22700.0
2008-03-28 13:25:00,24.4,24.43,24.4,24.42,11500.0,16.6748,16.6953,16.6748,16.6885,11500.0
2008-03-28 13:30:00,24.42,24.5,24.33,24.36,50600.0,16.6885,16.7432,16.627,16.6475,50600.0
2008-03-28 13:35:00,24.36,24.4,24.34,24.39,29100.0,16.6475,16.6748,16.6338,16.668,29100.0
2008-03-28 13:40:00,24.39,24.39,24.3,24.32,51300.0,16.668,16.668,16.6065,16.6202,51300.0
2008-03-28 13:45:00,24.31,24.35,24.31,24.33,16500.0,16.6133,16.6407,16.6133,16.627,16500.0
2008-03-28 13:50:00,24.33,24.34,24.28,24.33,31900.0,16.627,16.6338,16.5928,16.627,31900.0
2008-03-28 13:55:00,24.34,24.49,24.32,24.34,27200.0,16.6338,16.7363,16.6202,16.6338,27200.0
2008-03-28 14:00:00,24.34,24.37,24.32,24.36,25700.0,16.6338,16.6543,16.6202,16.6475,25700.0
2008-03-28 14:05:00,24.37,24.39,24.34,24.35,25500.0,16.6543,16.668,16.6338,16.6407,25500.0
2008-03-28 14:10:00,24.35,24.35,24.31,24.32,20500.0,16.6407,16.6407,16.6133,16.6202,20500.0
2008-03-28 14:15:00,24.34,24.38,24.3,24.31,39700.0,16.6338,16.6612,16.6065,16.6133,39700.0
2008-03-28 14:20:00,24.31,24.32,24.29,24.3,30200.0,16.6133,16.6202,16.5997,16.6065,30200.0
2008-03-28 14:25:00,24.3,24.3,24.22,24.22,31900.0,16.6065,16.6065,16.5518,16.5518,31900.0
2008-03-28 14:30:00,24.23,24.29,24.23,24.26,28300.0,16.5587,16.5997,16.5587,16.5792,28300.0
2008-03-28 14:35:00,24.26,24.27,24.24,24.26,19200.0,16.5792,16.586,16.5655,16.5792,19200.0
2008-03-28 14:40:00,24.25,24.26,24.24,24.26,17900.0,16.5723,16.5792,16.5655,16.5792,17900.0
2008-03-28 14:45:00,24.26,24.3,24.23,24.26,46100.0,16.5792,16.6065,16.5587,16.5792,46100.0
2008-03-28 14:50:00,24.25,24.25,24.16,24.17,46700.0,16.5723,16.5723,16.5108,16.5177,46700.0
2008-03-28 14:55:00,24.17,24.22,24.14,24.14,95700.0,16.5177,16.5518,16.4972,16.4972,95700.0
2008-03-28 15:00:00,24.15,24.21,24.1,24.19,49700.0,16.504,16.545,16.4698,16.5313,49700.0
2008-03-28 15:05:00,24.2,24.21,24.09,24.16,66300.0,16.5382,16.545,16.463,16.5108,66300.0
2008-03-28 15:10:00,24.16,24.22,24.16,24.17,55800.0,16.5108,16.5518,16.5108,16.5177,55800.0
2008-03-28 15:15:00,24.17,24.18,24.08,24.12,49500.0,16.5177,16.5245,16.4562,16.4835,49500.0
2008-03-28 15:20:00,24.12,24.17,24.12,24.14,32800.0,16.4835,16.5177,16.4835,16.4972,32800.0
2008-03-28 15:25:00,24.13,24.2,24.13,24.17,37400.0,16.4903,16.5382,16.4903,16.5177,37400.0
2008-03-28 15:30:00,24.17,24.2,24.15,24.2,31100.0,16.5177,16.5382,16.504,16.5382,31100.0
2008-03-28 15:35:00,24.19,24.21,24.16,24.17,54000.0,16.5313,16.545,16.5108,16.5177,54000.0
2008-03-28 15:40:00,24.18,24.19,24.1,24.11,55600.0,16.5245,16.5313,16.4698,16.4767,55600.0
2008-03-28 15:45:00,24.11,24.12,23.99,24.05,83100.0,16.4767,16.4835,16.3947,16.4357,83100.0
2008-03-28 15:50:00,24.05,24.09,24.01,24.05,109700.0,16.4357,16.463,16.4083,16.4357,109700.0
2008-03-28 15:55:00,24.05,24.05,24.01,24.05,182200.0,16.4357,16.4357,16.4083,16.4357,182200.0
2008-03-31 09:30:00,24.1,24.1,24.02,24.03,32400.0,16.4698,16.4698,16.4152,16.422,32400.0
2008-03-31 09:35:00,24.02,24.04,24.0,24.01,13600.0,16.4152,16.4288,16.4015,16.4083,13600.0
2008-03-31 09:40:00,24.03,24.25,24.03,24.2,43000.0,16.422,16.5723,16.422,16.5382,43000.0
2008-03-31 09:45:00,24.22,24.23,24.13,24.22,25500.0,16.5518,16.5587,16.4903,16.5518,25500.0
2008-03-31 09:50:00,24.21,24.23,24.14,24.21,17800.0,16.545,16.5587,16.4972,16.545,17800.0
2008-03-31 09:55:00,24.21,24.24,24.15,24.15,18000.0,16.545,16.5655,16.504,16.504,18000.0
2008-03-31 10:00:00,24.15,24.15,24.08,24.12,17800.0,16.504,16.504,16.4562,16.4835,17800.0
2008-03-31 10:05:00,24.11,24.16,24.08,24.14,15500.0,16.4767,16.5108,16.4562,16.4972,15500.0
2008-03-31 10:10:00,24.14,24.18,24.12,24.16,21900.0,16.4972,16.5245,16.4835,16.5108,21900.0
2008-03-31 10:15:00,24.17,24.23,24.13,24.23,26500.0,16.5177,16.5587,16.4903,16.5587,26500.0
2008-03-31 10:20:00,24.24,24.25,24.11,24.12,22900.0,16.5655,16.5723,16.4767,16.4835,22900.0
2008-03-31 10:25:00,24.13,24.13,24.07,24.11,21600.0,16.4903,16.4903,16.4493,16.4767,21600.0
2008-03-31 10:30:00,24.13,24.19,24.13,24.16,17500.0,16.4903,16.5313,16.4903,16.5108,17500.0
2008-03-31 10:35:00,24.16,24.18,24.08,24.18,47800.0,16.5108,16.5245,16.4562,16.5245,47800.0
2008-03-31 10:40:00,24.17,24.19,24.11,24.19,22000.0,16.5177,16.5313,16.4767,16.5313,22000.0
2008-03-31 10:45:00,24.19,24.2,24.14,24.15,20700.0,16.5313,16.5382,16.4972,16.504,20700.0
2008-03-31 10:50:00,24.15,24.22,24.15,24.17,21400.0,16.504,16.5518,16.504,16.5177,21400.0
2008-03-31 10:55:00,24.17,24.23,24.15,24.23,24300.0,16.5177,16.5587,16.504,16.5587,24300.0
2008-03-31 11:00:00,24.23,24.25,24.17,24.17,27600.0,16.5587,16.5723,16.5177,16.5177,27600.0
2008-03-31 11:05:00,24.17,24.21,24.15,24.17,20300.0,16.5177,16.545,16.504,16.5177,20300.0
2008-03-31 11:10:00,24.17,24.17,24.12,24.15,15100.0,16.5177,16.5177,16.4835,16.504,15100.0
2008-03-31 11:15:00,24.15,24.2,24.13,24.2,14500.0,16.504,16.5382,16.4903,16.5382,14500.0
2008-03-31 11:20:00,24.21,24.23,24.18,24.19,26000.0,16.545,16.5587,16.5245,16.5313,26000.0
2008-03-31 11:25:00,24.19,24.26,24.18,24.23,18100.0,16.5313,16.5792,16.5245,16.5587,18100.0
2008-03-31 11:30:00,24.22,24.28,24.22,24.26,11400.0,16.5518,16.5928,16.5518,16.5792,11400.0
2008-03-31 11:35:00,24.26,24.3,24.25,24.29,29300.0,16.5792,16.6065,16.5723,16.5997,29300.0
2008-03-31 11:40:00,24.28,24.3,24.23,24.24,48000.0,16.5928,16.6065,16.5587,16.5655,48000.0
2008-03-31 11:45:00,24.24,24.28,24.2,24.24,33800.0,16.5655,16.5928,16.5382,16.5655,33800.0
2008-03-31 11:50:00,24.25,24.27,24.24,24.25,24300.0,16.5723,16.586,16.5655,16.5723,24300.0
2008-03-31 11:55:00,24.24,24.26,24.19,24.22,22900.0,16.5655,16.5792,16.5313,16.5518,22900.0
2008-03-31 12:00:00,24.23,24.25,24.22,24.25,10100.0,16.5587,16.5723,16.5518,16.5723,10100.0
2008-03-31 12:05:00,24.24,24.25,24.24,24.25,14400.0,16.5655,16.5723,16.5655,16.5723,14400.0
2008-03-31 12:10:00,24.26,24.26,24.24,24.25,11600.0,16.5792,16.5792,16.5655,16.5723,11600.0
2008-03-31 12:15:00,24.25,24.25,24.19,24.22,25000.0,16.5723,16.5723,16.5313,16.5518,25000.0
2008-03-31 12:20:00,24.21,24.22,24.16,24.18,16000.0,16.545,16.5518,16.5108,16.5245,16000.0
2008-03-31 12:25:00,24.17,24.24,24.17,24.23,10000.0,16.5177,16.5655,16.5177,16.5587,10000.0
2008-03-31 12:30:00,24.23,24.27,24.19,24.25,32700.0,16.5587,16.586,16.5313,16.5723,32700.0
2008-03-31 12:35:00,24.25,24.26,24.22,24.24,17900.0,16.5723,16.5792,16.5518,16.5655,17900.0
2008-03-31 12:40:00,24.23,24.25,24.21,24.22,16300.0,16.5587,16.5723,16.545,16.5518,16300.0
2008-03-31 12:45:00,24.23,24.25,24.22,24.24,17800.0,16.5587,16.5723,16.5518,16.5655,17800.0
2008-03-31 12:50:00,24.24,24.25,24.22,24.25,9400.0,16.5655,16.5723,16.5518,16.5723,9400.0
2008-03-31 12:55:00,24.25,24.26,24.23,24.25,39500.0,16.5723,16.5792,16.5587,16.5723,39500.0
2008-03-31 13:00:00,24.24,24.25,24.21,24.23,29600.0,16.5655,16.5723,16.545,16.5587,29600.0
2008-03-31 13:05:00,24.23,24.26,24.22,24.25,38000.0,16.5587,16.5792,16.5518,16.5723,38000.0
2008-03-31 13:10:00,24.25,24.26,24.24,24.25,23500.0,16.5723,16.5792,16.5655,16.5723,23500.0
2008-03-31 13:15:00,24.25,24.25,24.17,24.18,44400.0,16.5723,16.5723,16.5177,16.5245,44400.0
2008-03-31 13:20:00,24.18,24.21,24.17,24.21,20500.0,16.5245,16.545,16.5177,16.545,20500.0
2008-03-31 13:25:00,24.2,24.21,24.17,24.19,21300.0,16.5382,16.545,16.5177,16.5313,21300.0
2008-03-31 13:30:00,24.19,24.25,24.18,24.24,48200.0,16.5313,16.5723,16.5245,16.5655,48200.0
2008-03-31 13:35:00,24.24,24.25,24.23,24.24,19200.0,16.5655,16.5723,16.5587,16.5655,19200.0
2008-03-31 13:40:00,24.24,24.25,24.22,24.24,18800.0,16.5655,16.5723,16.5518,16.5655,18800.0
2008-03-31 13:45:00,24.25,24.25,24.23,24.25,8700.0,16.5723,16.5723,16.5587,16.5723,8700.0
2008-03-31 13:50:00,24.25,24.3,24.24,24.29,35800.0,16.5723,16.6065,16.5655,16.5997,35800.0
2008-03-31 13:55:00,24.29,24.31,24.25,24.25,22900.0,16.5997,16.6133,16.5723,16.5723,22900.0
2008-03-31 14:00:00,24.26,24.26,24.2,24.21,31900.0,16.5792,16.5792,16.5382,16.545,31900.0
2008-03-31 14:05:00,24.21,24.22,24.19,24.22,21800.0,16.545,16.5518,16.5313,16.5518,21800.0
2008-03-31 14:10:00,24.22,24.25,24.2,24.25,38900.0,16.5518,16.5723,16.5382,16.5723,38900.0
2008-03-31 14:15:00,24.24,24.29,24.23,24.25,39100.0,16.5655,16.5997,16.5587,16.5723,39100.0
2008-03-31 14:20:00,24.26,24.32,24.26,24.31,41600.0,16.5792,16.6202,16.5792,16.6133,41600.0
2008-03-31 14:25:00,24.32,24.35,24.3,24.3,44400.0,16.6202,16.6407,16.6065,16.6065,44400.0
2008-03-31 14:30:00,24.32,24.39,24.3,24.39,26700.0,16.6202,16.668,16.6065,16.668,26700.0
2008-03-31 14:35:00,24.38,24.38,24.32,24.35,21900.0,16.6612,16.6612,16.6202,16.6407,21900.0
2008-03-31 14:40:00,24.34,24.36,24.28,24.28,31100.0,16.6338,16.6475,16.5928,16.5928,31100.0
2008-03-31 14:45:00,24.28,24.32,24.28,24.32,16000.0,16.5928,16.6202,16.5928,16.6202,16000.0
2008-03-31 14:50:00,24.3,24.31,24.22,24.25,22900.0,16.6065,16.6133,16.5518,16.5723,22900.0
2008-03-31 14:55:00,24.25,24.32,24.25,24.32,15000.0,16.5723,16.6202,16.5723,16.6202,15000.0
2008-03-31 15:00:00,24.31,24.32,24.29,24.3,27200.0,16.6133,16.6202,16.5997,16.6065,27200.0
2008-03-31 15:05:00,24.3,24.32,24.28,24.32,30000.0,16.6065,16.6202,16.5928,16.6202,30000.0
2008-03-31 15:10:00,24.31,24.36,24.28,24.35,49400.0,16.6133,16.6475,16.5928,16.6407,49400.0
2008-03-31 15:15:00,24.34,24.35,24.3,24.33,60300.0,16.6338,16.6407,16.6065,16.627,60300.0
2008-03-31 15:20:00,24.33,24.4,24.31,24.39,67500.0,16.627,16.6748,16.6133,16.668,67500.0
2008-03-31 15:25:00,24.39,24.41,24.32,24.34,47200.0,16.668,16.6817,16.6202,16.6338,47200.0
2008-03-31 15:30:00,24.34,24.35,24.32,24.34,57700.0,16.6338,16.6407,16.6202,16.6338,57700.0
2008-03-31 15:35:00,24.34,24.35,24.31,24.33,54600.0,16.6338,16.6407,16.6133,16.627,54600.0
2008-03-31 15:40:00,24.33,24.4,24.33,24.34,126900.0,16.627,16.6748,16.627,16.6338,126900.0
2008-03-31 15:45:00,24.34,24.43,24.33,24.43,77500.0,16.6338,16.6953,16.627,16.6953,77500.0
2008-03-31 15:50:00,24.44,24.45,24.39,24.41,95500.0,16.7022,16.709,16.668,16.6817,95500.0
2008-03-31 15:55:00,24.41,24.41,24.32,24.35,172500.0,16.6817,16.6817,16.6202,16.6407,172500.0
2008-04-01 08:20:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 08:25:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:30:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:35:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:40:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:45:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:50:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:55:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 09:00:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:05:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:10:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:15:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:20:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:25:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:30:00,24.8,24.92,24.6,24.89,68800.0,16.9482,17.0302,16.8115,17.0097,68800.0
2008-04-01 09:35:00,24.91,25.0,24.86,24.93,40700.0,17.0234,17.0849,16.9892,17.037,40700.0
2008-04-01 09:40:00,24.95,25.0,24.91,24.99,19600.0,17.0507,17.0849,17.0234,17.078,19600.0
2008-04-01 09:45:00,24.99,25.0,24.93,24.98,57900.0,17.078,17.0849,17.037,17.0712,57900.0
2008-04-01 09:50:00,24.98,24.99,24.93,24.97,27100.0,17.0712,17.078,17.037,17.0644,27100.0
2008-04-01 09:55:00,24.97,25.15,24.97,25.11,44300.0,17.0644,17.1874,17.0644,17.1601,44300.0
2008-04-01 10:00:00,25.11,25.27,25.11,25.25,80900.0,17.1601,17.2694,17.1601,17.2557,80900.0
2008-04-01 10:05:00,25.23,25.26,25.2,25.2,22100.0,17.2421,17.2626,17.2216,17.2216,22100.0
2008-04-01 10:10:00,25.22,25.23,25.12,25.13,16900.0,17.2352,17.2421,17.1669,17.1737,16900.0
2008-04-01 10:15:00,25.13,25.19,25.1,25.19,17300.0,17.1737,17.2147,17.1532,17.2147,17300.0
2008-04-01 10:20:00,25.2,25.2,25.1,25.11,15800.0,17.2216,17.2216,17.1532,17.1601,15800.0
2008-04-01 10:25:00,25.11,25.15,25.09,25.13,11200.0,17.1601,17.1874,17.1464,17.1737,11200.0
2008-04-01 10:30:00,25.12,25.26,25.12,25.21,40500.0,17.1669,17.2626,17.1669,17.2284,40500.0
2008-04-01 10:35:00,25.23,25.3,25.2,25.24,36500.0,17.2421,17.2899,17.2216,17.2489,36500.0
2008-04-01 10:40:00,25.25,25.34,25.23,25.27,47300.0,17.2557,17.3172,17.2421,17.2694,47300.0
2008-04-01 10:45:00,25.26,25.31,25.24,25.31,20700.0,17.2626,17.2967,17.2489,17.2967,20700.0
2008-04-01 10:50:00,25.3,25.36,25.27,25.33,31600.0,17.2899,17.3309,17.2694,17.3104,31600.0
2008-04-01 10:55:00,25.34,25.37,25.28,25.34,27600.0,17.3172,17.3377,17.2762,17.3172,27600.0
2008-04-01 11:00:00,25.33,25.35,25.28,25.31,15300.0,17.3104,17.3241,17.2762,17.2967,15300.0
2008-04-01 11:05:00,25.32,25.38,25.3,25.38,20400.0,17.3036,17.3446,17.2899,17.3446,20400.0
2008-04-01 11:10:00,25.38,25.4,25.3,25.32,21300.0,17.3446,17.3582,17.2899,17.3036,21300.0
2008-04-01 11:15:00,25.33,25.33,25.22,25.24,34500.0,17.3104,17.3104,17.2352,17.2489,34500.0
2008-04-01 11:20:00,25.23,25.25,25.17,25.18,24500.0,17.2421,17.2557,17.2011,17.2079,24500.0
2008-04-01 11:25:00,25.18,25.21,25.17,25.19,8300.0,17.2079,17.2284,17.2011,17.2147,8300.0
2008-04-01 11:30:00,25.2,25.22,25.18,25.21,12400.0,17.2216,17.2352,17.2079,17.2284,12400.0
2008-04-01 11:35:00,25.22,25.23,25.15,25.16,12100.0,17.2352,17.2421,17.1874,17.1942,12100.0
2008-04-01 11:40:00,25.15,25.19,25.14,25.16,6100.0,17.1874,17.2147,17.1806,17.1942,6100.0
2008-04-01 11:45:00,25.18,25.19,25.16,25.16,12100.0,17.2079,17.2147,17.1942,17.1942,12100.0
2008-04-01 11:50:00,25.16,25.25,25.16,25.23,14300.0,17.1942,17.2557,17.1942,17.2421,14300.0
2008-04-01 11:55:00,25.22,25.26,25.2,25.24,16600.0,17.2352,17.2626,17.2216,17.2489,16600.0
2008-04-01 12:00:00,25.24,25.27,25.2,25.21,23300.0,17.2489,17.2694,17.2216,17.2284,23300.0
2008-04-01 12:05:00,25.21,25.28,25.2,25.24,31800.0,17.2284,17.2762,17.2216,17.2489,31800.0
2008-04-01 12:10:00,25.25,25.3,25.24,25.26,28700.0,17.2557,17.2899,17.2489,17.2626,28700.0
2008-04-01 12:15:00,25.26,25.36,25.25,25.33,29800.0,17.2626,17.3309,17.2557,17.3104,29800.0
2008-04-01 12:20:00,25.31,25.35,25.28,25.34,16300.0,17.2967,17.3241,17.2762,17.3172,16300.0
2008-04-01 12:25:00,25.36,25.37,25.32,25.33,13600.0,17.3309,17.3377,17.3036,17.3104,13600.0
2008-04-01 12:30:00,25.33,25.33,25.25,25.25,28300.0,17.3104,17.3104,17.2557,17.2557,28300.0
2008-04-01 12:35:00,25.26,25.29,25.26,25.28,13200.0,17.2626,17.2831,17.2626,17.2762,13200.0
2008-04-01 12:40:00,25.28,25.32,25.28,25.32,12000.0,17.2762,17.3036,17.2762,17.3036,12000.0
2008-04-01 12:45:00,25.31,25.34,25.31,25.33,9400.0,17.2967,17.3172,17.2967,17.3104,9400.0
2008-04-01 12:50:00,25.32,25.36,25.27,25.31,39700.0,17.3036,17.3309,17.2694,17.2967,39700.0
2008-04-01 12:55:00,25.31,25.33,25.3,25.31,6600.0,17.2967,17.3104,17.2899,17.2967,6600.0
2008-04-01 13:00:00,25.32,25.34,25.28,25.32,17300.0,17.3036,17.3172,17.2762,17.3036,17300.0
2008-04-01 13:05:00,25.33,25.36,25.32,25.33,11800.0,17.3104,17.3309,17.3036,17.3104,11800.0
2008-04-01 13:10:00,25.32,25.37,25.32,25.35,11700.0,17.3036,17.3377,17.3036,17.3241,11700.0
2008-04-01 13:15:00,25.34,25.42,25.34,25.37,19000.0,17.3172,17.3719,17.3172,17.3377,19000.0
2008-04-01 13:20:00,25.36,25.39,25.34,25.37,12500.0,17.3309,17.3514,17.3172,17.3377,12500.0
2008-04-01 13:25:00,25.37,25.42,25.37,25.39,11800.0,17.3377,17.3719,17.3377,17.3514,11800.0
2008-04-01 13:30:00,25.39,25.39,25.36,25.38,10100.0,17.3514,17.3514,17.3309,17.3446,10100.0
2008-04-01 13:35:00,25.38,25.39,25.34,25.35,9400.0,17.3446,17.3514,17.3172,17.3241,9400.0
2008-04-01 13:40:00,25.35,25.35,25.3,25.3,14800.0,17.3241,17.3241,17.2899,17.2899,14800.0
2008-04-01 13:45:00,25.31,25.32,25.3,25.32,14500.0,17.2967,17.3036,17.2899,17.3036,14500.0
2008-04-01 13:50:00,25.32,25.34,25.31,25.32,12900.0,17.3036,17.3172,17.2967,17.3036,12900.0
2008-04-01 13:55:00,25.31,25.33,25.28,25.33,14300.0,17.2967,17.3104,17.2762,17.3104,14300.0
2008-04-01 14:00:00,25.33,25.33,25.3,25.31,25100.0,17.3104,17.3104,17.2899,17.2967,25100.0
2008-04-01 14:05:00,25.3,25.36,25.3,25.35,14600.0,17.2899,17.3309,17.2899,17.3241,14600.0
2008-04-01 14:10:00,25.36,25.4,25.36,25.38,24200.0,17.3309,17.3582,17.3309,17.3446,24200.0
2008-04-01 14:15:00,25.38,25.41,25.38,25.4,38500.0,17.3446,17.3651,17.3446,17.3582,38500.0
2008-04-01 14:20:00,25.41,25.5,25.41,25.5,73600.0,17.3651,17.4266,17.3651,17.4266,73600.0
2008-04-01 14:25:00,25.5,25.53,25.42,25.43,45200.0,17.4266,17.4471,17.3719,17.3787,45200.0
2008-04-01 14:30:00,25.43,25.51,25.42,25.51,37000.0,17.3787,17.4334,17.3719,17.4334,37000.0
2008-04-01 14:35:00,25.5,25.53,25.48,25.5,37800.0,17.4266,17.4471,17.4129,17.4266,37800.0
2008-04-01 14:40:00,25.49,25.53,25.46,25.51,25200.0,17.4197,17.4471,17.3992,17.4334,25200.0
2008-04-01 14:45:00,25.51,25.58,25.49,25.58,24100.0,17.4334,17.4813,17.4197,17.4813,24100.0
2008-04-01 14:50:00,25.58,25.61,25.56,25.57,29500.0,17.4813,17.5018,17.4676,17.4744,29500.0
2008-04-01 14:55:00,25.57,25.58,25.45,25.45,33000.0,17.4744,17.4813,17.3924,17.3924,33000.0
2008-04-01 15:00:00,25.45,25.49,25.45,25.49,31200.0,17.3924,17.4197,17.3924,17.4197,31200.0
2008-04-01 15:05:00,25.49,25.54,25.49,25.51,39900.0,17.4197,17.4539,17.4197,17.4334,39900.0
2008-04-01 15:10:00,25.51,25.53,25.47,25.47,42900.0,17.4334,17.4471,17.4061,17.4061,42900.0
2008-04-01 15:15:00,25.47,25.52,25.44,25.47,38100.0,17.4061,17.4402,17.3856,17.4061,38100.0
2008-04-01 15:20:00,25.47,25.5,25.46,25.48,37300.0,17.4061,17.4266,17.3992,17.4129,37300.0
2008-04-01 15:25:00,25.49,25.51,25.45,25.48,75500.0,17.4197,17.4334,17.3924,17.4129,75500.0
2008-04-01 15:30:00,25.48,25.5,25.44,25.44,59800.0,17.4129,17.4266,17.3856,17.3856,59800.0
2008-04-01 15:35:00,25.44,25.58,25.4,25.58,144300.0,17.3856,17.4813,17.3582,17.4813,144300.0
2008-04-01 15:40:00,25.57,25.72,25.57,25.72,153600.0,17.4744,17.5769,17.4744,17.5769,153600.0
2008-04-01 15:45:00,25.71,25.74,25.7,25.72,127400.0,17.5701,17.5906,17.5633,17.5769,127400.0
2008-04-01 15:50:00,25.73,25.8,25.69,25.8,199400.0,17.5838,17.6316,17.5564,17.6316,199400.0
2008-04-01 15:55:00,25.8,25.85,25.76,25.81,263600.0,17.6316,17.6658,17.6043,17.6384,263600.0
2008-04-02 09:30:00,25.86,25.95,25.81,25.83,41000.0,17.6726,17.7341,17.6384,17.6521,41000.0
2008-04-02 09:35:00,25.82,25.93,25.79,25.82,20200.0,17.6453,17.7204,17.6248,17.6453,20200.0
2008-04-02 09:40:00,25.81,25.88,25.77,25.86,31600.0,17.6384,17.6863,17.6111,17.6726,31600.0
2008-04-02 09:45:00,25.85,25.85,25.72,25.72,40500.0,17.6658,17.6658,17.5769,17.5769,40500.0
2008-04-02 09:50:00,25.74,25.75,25.67,25.69,22100.0,17.5906,17.5974,17.5428,17.5564,22100.0
2008-04-02 09:55:00,25.69,25.71,25.62,25.69,40800.0,17.5564,17.5701,17.5086,17.5564,40800.0
2008-04-02 10:00:00,25.69,25.78,25.64,25.75,31600.0,17.5564,17.6179,17.5223,17.5974,31600.0
2008-04-02 10:05:00,25.74,25.79,25.71,25.77,39900.0,17.5906,17.6248,17.5701,17.6111,39900.0
2008-04-02 10:10:00,25.78,25.87,25.76,25.87,25400.0,17.6179,17.6794,17.6043,17.6794,25400.0
2008-04-02 10:15:00,25.85,25.91,25.84,25.88,22600.0,17.6658,17.7068,17.6589,17.6863,22600.0
2008-04-02 10:20:00,25.89,26.0,25.88,25.99,39700.0,17.6931,17.7683,17.6863,17.7614,39700.0
2008-04-02 10:25:00,26.0,26.02,25.98,26.01,58200.0,17.7683,17.7819,17.7546,17.7751,58200.0
2008-04-02 10:30:00,26.02,26.1,26.02,26.07,64400.0,17.7819,17.8366,17.7819,17.8161,64400.0
2008-04-02 10:35:00,26.07,26.13,26.05,26.09,102300.0,17.8161,17.8571,17.8024,17.8298,102300.0
2008-04-02 10:40:00,26.1,26.12,25.98,25.99,113700.0,17.8366,17.8503,17.7546,17.7614,113700.0
2008-04-02 10:45:00,25.99,26.02,25.97,25.97,61900.0,17.7614,17.7819,17.7478,17.7478,61900.0
2008-04-02 10:50:00,25.97,26.07,25.97,26.06,42400.0,17.7478,17.8161,17.7478,17.8093,42400.0
2008-04-02 10:55:00,26.05,26.12,26.05,26.09,60300.0,17.8024,17.8503,17.8024,17.8298,60300.0
2008-04-02 11:00:00,26.09,26.11,26.05,26.1,34100.0,17.8298,17.8435,17.8024,17.8366,34100.0
2008-04-02 11:05:00,26.11,26.11,26.02,26.04,29300.0,17.8435,17.8435,17.7819,17.7956,29300.0
2008-04-02 11:10:00,26.03,26.09,26.0,26.09,31600.0,17.7888,17.8298,17.7683,17.8298,31600.0
2008-04-02 11:15:00,26.09,26.16,26.09,26.14,26400.0,17.8298,17.8776,17.8298,17.864,26400.0
2008-04-02 11:20:00,26.13,26.16,26.06,26.06,32800.0,17.8571,17.8776,17.8093,17.8093,32800.0
2008-04-02 11:25:00,26.05,26.06,26.0,26.05,28500.0,17.8024,17.8093,17.7683,17.8024,28500.0
2008-04-02 11:30:00,26.05,26.08,26.04,26.06,18400.0,17.8024,17.8229,17.7956,17.8093,18400.0
2008-04-02 11:35:00,26.06,26.1,26.06,26.06,30100.0,17.8093,17.8366,17.8093,17.8093,30100.0
2008-04-02 11:40:00,26.06,26.12,26.03,26.11,34800.0,17.8093,17.8503,17.7888,17.8435,34800.0
2008-04-02 11:45:00,26.11,26.13,26.06,26.08,31400.0,17.8435,17.8571,17.8093,17.8229,31400.0
2008-04-02 11:50:00,26.06,26.07,26.03,26.06,26400.0,17.8093,17.8161,17.7888,17.8093,26400.0
2008-04-02 11:55:00,26.07,26.1,26.06,26.08,23700.0,17.8161,17.8366,17.8093,17.8229,23700.0
2008-04-02 12:00:00,26.08,26.13,26.07,26.07,23800.0,17.8229,17.8571,17.8161,17.8161,23800.0
2008-04-02 12:05:00,26.07,26.1,26.04,26.07,25900.0,17.8161,17.8366,17.7956,17.8161,25900.0
2008-04-02 12:10:00,26.06,26.06,26.01,26.02,30000.0,17.8093,17.8093,17.7751,17.7819,30000.0
2008-04-02 12:15:00,26.02,26.03,25.96,26.03,28100.0,17.7819,17.7888,17.7409,17.7888,28100.0
2008-04-02 12:20:00,26.03,26.03,25.96,26.02,34400.0,17.7888,17.7888,17.7409,17.7819,34400.0
2008-04-02 12:25:00,26.03,26.03,25.96,25.98,50500.0,17.7888,17.7888,17.7409,17.7546,50500.0
2008-04-02 12:30:00,25.98,26.07,25.96,26.02,52300.0,17.7546,17.8161,17.7409,17.7819,52300.0
2008-04-02 12:35:00,26.02,26.04,25.94,25.95,24600.0,17.7819,17.7956,17.7273,17.7341,24600.0
2008-04-02 12:40:00,25.96,26.01,25.96,25.98,20300.0,17.7409,17.7751,17.7409,17.7546,20300.0
2008-04-02 12:45:00,25.98,26.0,25.93,25.96,25700.0,17.7546,17.7683,17.7204,17.7409,25700.0
2008-04-02 12:50:00,25.95,25.97,25.9,25.94,27100.0,17.7341,17.7478,17.6999,17.7273,27100.0
2008-04-02 12:55:00,25.93,25.98,25.93,25.95,26400.0,17.7204,17.7546,17.7204,17.7341,26400.0
2008-04-02 13:00:00,25.96,25.98,25.95,25.96,18700.0,17.7409,17.7546,17.7341,17.7409,18700.0
2008-04-02 13:05:00,25.95,25.99,25.87,25.9,29600.0,17.7341,17.7614,17.6794,17.6999,29600.0
2008-04-02 13:10:00,25.91,25.95,25.88,25.94,13300.0,17.7068,17.7341,17.6863,17.7273,13300.0
2008-04-02 13:15:00,25.94,25.94,25.86,25.89,50200.0,17.7273,17.7273,17.6726,17.6931,50200.0
2008-04-02 13:20:00,25.9,25.95,25.89,25.95,12300.0,17.6999,17.7341,17.6931,17.7341,12300.0
2008-04-02 13:25:00,25.94,25.95,25.91,25.94,9600.0,17.7273,17.7341,17.7068,17.7273,9600.0
2008-04-02 13:30:00,25.95,25.96,25.92,25.93,25000.0,17.7341,17.7409,17.7136,17.7204,25000.0
2008-04-02 13:35:00,25.93,25.94,25.89,25.92,26400.0,17.7204,17.7273,17.6931,17.7136,26400.0
2008-04-02 13:40:00,25.94,25.97,25.91,25.93,42800.0,17.7273,17.7478,17.7068,17.7204,42800.0
2008-04-02 13:45:00,25.94,25.97,25.91,25.94,24200.0,17.7273,17.7478,17.7068,17.7273,24200.0
2008-04-02 13:50:00,25.95,25.96,25.93,25.96,16300.0,17.7341,17.7409,17.7204,17.7409,16300.0
2008-04-02 13:55:00,25.94,25.97,25.92,25.96,13200.0,17.7273,17.7478,17.7136,17.7409,13200.0
2008-04-02 14:00:00,25.96,25.99,25.95,25.99,16500.0,17.7409,17.7614,17.7341,17.7614,16500.0
2008-04-02 14:05:00,25.98,26.02,25.97,26.0,27600.0,17.7546,17.7819,17.7478,17.7683,27600.0
2008-04-02 14:10:00,26.0,26.05,26.0,26.02,13100.0,17.7683,17.8024,17.7683,17.7819,13100.0
2008-04-02 14:15:00,26.02,26.07,26.0,26.05,22500.0,17.7819,17.8161,17.7683,17.8024,22500.0
2008-04-02 14:20:00,26.04,26.06,25.96,25.99,24900.0,17.7956,17.8093,17.7409,17.7614,24900.0
2008-04-02 14:25:00,25.99,26.01,25.95,25.97,19100.0,17.7614,17.7751,17.7341,17.7478,19100.0
2008-04-02 14:30:00,25.97,25.99,25.92,25.93,32100.0,17.7478,17.7614,17.7136,17.7204,32100.0
2008-04-02 14:35:00,25.93,25.93,25.86,25.9,51100.0,17.7204,17.7204,17.6726,17.6999,51100.0
2008-04-02 14:40:00,25.9,25.9,25.8,25.84,75000.0,17.6999,17.6999,17.6316,17.6589,75000.0
2008-04-02 14:45:00,25.84,25.85,25.78,25.78,69400.0,17.6589,17.6658,17.6179,17.6179,69400.0
2008-04-02 14:50:00,25.79,25.82,25.72,25.76,65500.0,17.6248,17.6453,17.5769,17.6043,65500.0
2008-04-02 14:55:00,25.77,25.81,25.77,25.78,30400.0,17.6111,17.6384,17.6111,17.6179,30400.0
2008-04-02 15:00:00,25.78,25.79,25.69,25.69,72500.0,17.6179,17.6248,17.5564,17.5564,72500.0
2008-04-02 15:05:00,25.69,25.74,25.67,25.74,49700.0,17.5564,17.5906,17.5428,17.5906,49700.0
2008-04-02 15:10:00,25.74,25.79,25.73,25.74,33500.0,17.5906,17.6248,17.5838,17.5906,33500.0
2008-04-02 15:15:00,25.75,25.76,25.69,25.75,57800.0,17.5974,17.6043,17.5564,17.5974,57800.0
2008-04-02 15:20:00,25.75,25.75,25.67,25.69,35600.0,17.5974,17.5974,17.5428,17.5564,35600.0
2008-04-02 15:25:00,25.68,25.76,25.67,25.76,29500.0,17.5496,17.6043,17.5428,17.6043,29500.0
2008-04-02 15:30:00,25.76,25.77,25.72,25.73,34600.0,17.6043,17.6111,17.5769,17.5838,34600.0
2008-04-02 15:35:00,25.72,25.73,25.65,25.67,52700.0,17.5769,17.5838,17.5291,17.5428,52700.0
2008-04-02 15:40:00,25.67,25.71,25.65,25.68,86300.0,17.5428,17.5701,17.5291,17.5496,86300.0
2008-04-02 15:45:00,25.68,25.71,25.66,25.7,52700.0,17.5496,17.5701,17.5359,17.5633,52700.0
2008-04-02 15:50:00,25.7,25.7,25.62,25.7,104100.0,17.5633,17.5633,17.5086,17.5633,104100.0
2008-04-02 15:55:00,25.7,25.77,25.69,25.73,137000.0,17.5633,17.6111,17.5564,17.5838,137000.0
2008-04-03 09:30:00,25.55,25.82,25.55,25.67,32800.0,17.4607,17.6453,17.4607,17.5428,32800.0
2008-04-03 09:35:00,25.64,25.69,25.49,25.49,32500.0,17.5223,17.5564,17.4197,17.4197,32500.0
2008-04-03 09:40:00,25.48,25.51,25.42,25.43,27500.0,17.4129,17.4334,17.3719,17.3787,27500.0
2008-04-03 09:45:00,25.42,25.58,25.42,25.57,21000.0,17.3719,17.4813,17.3719,17.4744,21000.0
2008-04-03 09:50:00,25.57,25.6,25.55,25.57,29200.0,17.4744,17.4949,17.4607,17.4744,29200.0
2008-04-03 09:55:00,25.58,25.66,25.56,25.64,44900.0,17.4813,17.5359,17.4676,17.5223,44900.0
2008-04-03 10:00:00,25.63,25.7,25.58,25.61,59800.0,17.5154,17.5633,17.4813,17.5018,59800.0
2008-04-03 10:05:00,25.62,25.74,25.61,25.7,28800.0,17.5086,17.5906,17.5018,17.5633,28800.0
2008-04-03 10:10:00,25.68,25.71,25.64,25.68,35600.0,17.5496,17.5701,17.5223,17.5496,35600.0
2008-04-03 10:15:00,25.68,25.69,25.57,25.59,20300.0,17.5496,17.5564,17.4744,17.4881,20300.0
2008-04-03 10:20:00,25.6,25.6,25.52,25.55,16700.0,17.4949,17.4949,17.4402,17.4607,16700.0
2008-04-03 10:25:00,25.55,25.58,25.51,25.51,23800.0,17.4607,17.4813,17.4334,17.4334,23800.0
2008-04-03 10:30:00,25.5,25.57,25.48,25.57,16600.0,17.4266,17.4744,17.4129,17.4744,16600.0
2008-04-03 10:35:00,25.58,25.58,25.5,25.51,13600.0,17.4813,17.4813,17.4266,17.4334,13600.0
2008-04-03 10:40:00,25.51,25.61,25.5,25.52,24200.0,17.4334,17.5018,17.4266,17.4402,24200.0
2008-04-03 10:45:00,25.53,25.6,25.51,25.53,26700.0,17.4471,17.4949,17.4334,17.4471,26700.0
2008-04-03 10:50:00,25.54,25.57,25.49,25.57,26900.0,17.4539,17.4744,17.4197,17.4744,26900.0
2008-04-03 10:55:00,25.56,25.58,25.56,25.58,8700.0,17.4676,17.4813,17.4676,17.4813,8700.0
2008-04-03 11:00:00,25.57,25.59,25.54,25.55,16100.0,17.4744,17.4881,17.4539,17.4607,16100.0
2008-04-03 11:05:00,25.55,25.65,25.55,25.61,24100.0,17.4607,17.5291,17.4607,17.5018,24100.0
2008-04-03 11:10:00,25.63,25.65,25.6,25.63,14400.0,17.5154,17.5291,17.4949,17.5154,14400.0
2008-04-03 11:15:00,25.64,25.67,25.62,25.66,34400.0,17.5223,17.5428,17.5086,17.5359,34400.0
2008-04-03 11:20:00,25.65,25.69,25.61,25.64,23600.0,17.5291,17.5564,17.5018,17.5223,23600.0
2008-04-03 11:25:00,25.65,25.67,25.63,25.67,17200.0,17.5291,17.5428,17.5154,17.5428,17200.0
2008-04-03 11:30:00,25.68,25.7,25.66,25.67,31400.0,17.5496,17.5633,17.5359,17.5428,31400.0
2008-04-03 11:35:00,25.66,25.72,25.63,25.7,24200.0,17.5359,17.5769,17.5154,17.5633,24200.0
2008-04-03 11:40:00,25.7,25.7,25.66,25.68,11000.0,17.5633,17.5633,17.5359,17.5496,11000.0
2008-04-03 11:45:00,25.69,25.75,25.69,25.75,16800.0,17.5564,17.5974,17.5564,17.5974,16800.0
2008-04-03 11:50:00,25.74,25.8,25.73,25.8,29700.0,17.5906,17.6316,17.5838,17.6316,29700.0
2008-04-03 11:55:00,25.79,25.8,25.75,25.77,13500.0,17.6248,17.6316,17.5974,17.6111,13500.0
2008-04-03 12:00:00,25.76,25.77,25.72,25.77,16400.0,17.6043,17.6111,17.5769,17.6111,16400.0
2008-04-03 12:05:00,25.77,25.79,25.73,25.75,17100.0,17.6111,17.6248,17.5838,17.5974,17100.0
2008-04-03 12:10:00,25.75,25.76,25.69,25.76,27000.0,17.5974,17.6043,17.5564,17.6043,27000.0
2008-04-03 12:15:00,25.78,25.81,25.77,25.81,13500.0,17.6179,17.6384,17.6111,17.6384,13500.0
2008-04-03 12:20:00,25.8,25.81,25.72,25.75,62100.0,17.6316,17.6384,17.5769,17.5974,62100.0
2008-04-03 12:25:00,25.75,25.8,25.74,25.79,15900.0,17.5974,17.6316,17.5906,17.6248,15900.0
2008-04-03 12:30:00,25.78,25.79,25.75,25.77,16700.0,17.6179,17.6248,17.5974,17.6111,16700.0
2008-04-03 12:35:00,25.78,25.8,25.76,25.8,15600.0,17.6179,17.6316,17.6043,17.6316,15600.0
2008-04-03 12:40:00,25.8,25.88,25.8,25.81,58300.0,17.6316,17.6863,17.6316,17.6384,58300.0
2008-04-03 12:45:00,25.81,25.86,25.78,25.85,29400.0,17.6384,17.6726,17.6179,17.6658,29400.0
2008-04-03 12:50:00,25.85,25.87,25.84,25.86,19200.0,17.6658,17.6794,17.6589,17.6726,19200.0
2008-04-03 12:55:00,25.87,25.9,25.85,25.9,13800.0,17.6794,17.6999,17.6658,17.6999,13800.0
2008-04-03 13:00:00,25.89,25.92,25.85,25.91,30700.0,17.6931,17.7136,17.6658,17.7068,30700.0
2008-04-03 13:05:00,25.91,25.92,25.89,25.89,22200.0,17.7068,17.7136,17.6931,17.6931,22200.0
2008-04-03 13:10:00,25.88,25.93,25.86,25.92,24700.0,17.6863,17.7204,17.6726,17.7136,24700.0
2008-04-03 13:15:00,25.91,25.97,25.89,25.97,35200.0,17.7068,17.7478,17.6931,17.7478,35200.0
2008-04-03 13:20:00,25.97,25.99,25.93,25.99,29100.0,17.7478,17.7614,17.7204,17.7614,29100.0
2008-04-03 13:25:00,25.98,26.0,25.97,25.99,25200.0,17.7546,17.7683,17.7478,17.7614,25200.0
2008-04-03 13:30:00,25.99,26.0,25.9,25.93,34800.0,17.7614,17.7683,17.6999,17.7204,34800.0
2008-04-03 13:35:00,25.93,25.97,25.91,25.96,28700.0,17.7204,17.7478,17.7068,17.7409,28700.0
2008-04-03 13:40:00,25.96,25.97,25.91,25.95,28900.0,17.7409,17.7478,17.7068,17.7341,28900.0
2008-04-03 13:45:00,25.95,25.95,25.91,25.93,31900.0,17.7341,17.7341,17.7068,17.7204,31900.0
2008-04-03 13:50:00,25.93,25.95,25.87,25.92,33100.0,17.7204,17.7341,17.6794,17.7136,33100.0
2008-04-03 13:55:00,25.94,25.95,25.9,25.9,25400.0,17.7273,17.7341,17.6999,17.6999,25400.0
2008-04-03 14:00:00,25.91,26.01,25.91,26.01,41700.0,17.7068,17.7751,17.7068,17.7751,41700.0
2008-04-03 14:05:00,26.03,26.05,26.0,26.05,49600.0,17.7888,17.8024,17.7683,17.8024,49600.0
2008-04-03 14:10:00,26.05,26.09,26.03,26.08,58100.0,17.8024,17.8298,17.7888,17.8229,58100.0
2008-04-03 14:15:00,26.07,26.09,25.99,26.03,32500.0,17.8161,17.8298,17.7614,17.7888,32500.0
2008-04-03 14:20:00,26.03,26.08,26.0,26.07,24100.0,17.7888,17.8229,17.7683,17.8161,24100.0
2008-04-03 14:25:00,26.07,26.09,26.06,26.08,17000.0,17.8161,17.8298,17.8093,17.8229,17000.0
2008-04-03 14:30:00,26.08,26.1,26.05,26.09,25800.0,17.8229,17.8366,17.8024,17.8298,25800.0
2008-04-03 14:35:00,26.09,26.09,26.0,26.04,45500.0,17.8298,17.8298,17.7683,17.7956,45500.0
2008-04-03 14:40:00,26.05,26.12,26.05,26.12,31800.0,17.8024,17.8503,17.8024,17.8503,31800.0
2008-04-03 14:45:00,26.12,26.12,26.07,26.09,46500.0,17.8503,17.8503,17.8161,17.8298,46500.0
2008-04-03 14:50:00,26.11,26.14,26.1,26.12,22500.0,17.8435,17.864,17.8366,17.8503,22500.0
2008-04-03 14:55:00,26.13,26.22,26.1,26.22,47100.0,17.8571,17.9186,17.8366,17.9186,47100.0
2008-04-03 15:00:00,26.22,26.22,26.08,26.1,67200.0,17.9186,17.9186,17.8229,17.8366,67200.0
2008-04-03 15:05:00,26.1,26.13,26.07,26.11,48200.0,17.8366,17.8571,17.8161,17.8435,48200.0
2008-04-03 15:10:00,26.11,26.12,26.09,26.09,36600.0,17.8435,17.8503,17.8298,17.8298,36600.0
2008-04-03 15:15:00,26.1,26.11,26.05,26.06,27300.0,17.8366,17.8435,17.8024,17.8093,27300.0
2008-04-03 15:20:00,26.05,26.09,26.02,26.08,28600.0,17.8024,17.8298,17.7819,17.8229,28600.0
2008-04-03 15:25:00,26.08,26.09,26.06,26.07,22500.0,17.8229,17.8298,17.8093,17.8161,22500.0
2008-04-03 15:30:00,26.07,26.1,26.04,26.06,66100.0,17.8161,17.8366,17.7956,17.8093,66100.0
2008-04-03 15:35:00,26.04,26.16,26.04,26.14,75200.0,17.7956,17.8776,17.7956,17.864,75200.0
2008-04-03 15:40:00,26.14,26.17,26.09,26.1,94800.0,17.864,17.8845,17.8298,17.8366,94800.0
2008-04-03 15:45:00,26.09,26.12,26.08,26.09,80500.0,17.8298,17.8503,17.8229,17.8298,80500.0
2008-04-03 15:50:00,26.1,26.11,26.06,26.11,128900.0,17.8366,17.8435,17.8093,17.8435,128900.0
2008-04-03 15:55:00,26.11,26.21,26.1,26.18,172000.0,17.8435,17.9118,17.8366,17.8913,172000.0
2008-04-04 09:30:00,26.17,26.17,25.81,25.94,52600.0,18.0261,18.0261,17.7781,17.8676,52600.0
2008-04-04 09:35:00,25.95,25.99,25.8,25.84,24900.0,17.8745,17.9021,17.7712,17.7988,24900.0
2008-04-04 09:40:00,25.81,25.91,25.8,25.84,42500.0,17.7781,17.847,17.7712,17.7988,42500.0
2008-04-04 09:45:00,25.84,25.84,25.69,25.72,63600.0,17.7988,17.7988,17.6954,17.7161,63600.0
2008-04-04 09:50:00,25.7,25.75,25.6,25.69,95400.0,17.7023,17.7368,17.6334,17.6954,95400.0
2008-04-04 09:55:00,25.68,25.76,25.67,25.67,28300.0,17.6885,17.7436,17.6817,17.6817,28300.0
2008-04-04 10:00:00,25.68,25.7,25.63,25.66,41100.0,17.6885,17.7023,17.6541,17.6748,41100.0
2008-04-04 10:05:00,25.67,25.69,25.52,25.54,45500.0,17.6817,17.6954,17.5783,17.5921,45500.0
2008-04-04 10:10:00,25.54,25.63,25.51,25.57,54600.0,17.5921,17.6541,17.5714,17.6128,54600.0
2008-04-04 10:15:00,25.56,25.57,25.51,25.53,34600.0,17.6059,17.6128,17.5714,17.5852,34600.0
2008-04-04 10:20:00,25.53,25.55,25.49,25.49,32300.0,17.5852,17.599,17.5577,17.5577,32300.0
2008-04-04 10:25:00,25.48,25.52,25.47,25.52,36200.0,17.5508,17.5783,17.5439,17.5783,36200.0
2008-04-04 10:30:00,25.52,25.55,25.42,25.44,44500.0,17.5783,17.599,17.5095,17.5232,44500.0
2008-04-04 10:35:00,25.43,25.44,25.36,25.4,45500.0,17.5163,17.5232,17.4681,17.4957,45500.0
2008-04-04 10:40:00,25.42,25.5,25.4,25.43,35800.0,17.5095,17.5646,17.4957,17.5163,35800.0
2008-04-04 10:45:00,25.43,25.54,25.43,25.45,37300.0,17.5163,17.5921,17.5163,17.5301,37300.0
2008-04-04 10:50:00,25.45,25.52,25.41,25.5,29100.0,17.5301,17.5783,17.5026,17.5646,29100.0
2008-04-04 10:55:00,25.51,25.51,25.44,25.45,23600.0,17.5714,17.5714,17.5232,17.5301,23600.0
2008-04-04 11:00:00,25.44,25.48,25.43,25.48,19700.0,17.5232,17.5508,17.5163,17.5508,19700.0
2008-04-04 11:05:00,25.48,25.48,25.45,25.48,23100.0,17.5508,17.5508,17.5301,17.5508,23100.0
2008-04-04 11:10:00,25.47,25.48,25.45,25.48,31300.0,17.5439,17.5508,17.5301,17.5508,31300.0
2008-04-04 11:15:00,25.48,25.51,25.43,25.43,31300.0,17.5508,17.5714,17.5163,17.5163,31300.0
2008-04-04 11:20:00,25.43,25.5,25.43,25.48,49600.0,17.5163,17.5646,17.5163,17.5508,49600.0
2008-04-04 11:25:00,25.48,25.56,25.47,25.55,44500.0,17.5508,17.6059,17.5439,17.599,44500.0
2008-04-04 11:30:00,25.54,25.55,25.48,25.51,26600.0,17.5921,17.599,17.5508,17.5714,26600.0
2008-04-04 11:35:00,25.49,25.52,25.48,25.5,14500.0,17.5577,17.5783,17.5508,17.5646,14500.0
2008-04-04 11:40:00,25.49,25.49,25.39,25.44,36100.0,17.5577,17.5577,17.4888,17.5232,36100.0
2008-04-04 11:45:00,25.43,25.45,25.38,25.39,14400.0,17.5163,17.5301,17.4819,17.4888,14400.0
2008-04-04 11:50:00,25.4,25.44,25.38,25.43,22100.0,17.4957,17.5232,17.4819,17.5163,22100.0
2008-04-04 11:55:00,25.43,25.44,25.36,25.38,12800.0,17.5163,17.5232,17.4681,17.4819,12800.0
2008-04-04 12:00:00,25.38,25.41,25.37,25.41,21900.0,17.4819,17.5026,17.475,17.5026,21900.0
2008-04-04 12:05:00,25.41,25.49,25.38,25.48,33400.0,17.5026,17.5577,17.4819,17.5508,33400.0
2008-04-04 12:10:00,25.49,25.54,25.48,25.51,30700.0,17.5577,17.5921,17.5508,17.5714,30700.0
2008-04-04 12:15:00,25.52,25.57,25.52,25.56,13900.0,17.5783,17.6128,17.5783,17.6059,13900.0
2008-04-04 12:20:00,25.56,25.56,25.45,25.55,34900.0,17.6059,17.6059,17.5301,17.599,34900.0
2008-04-04 12:25:00,25.54,25.57,25.49,25.57,26300.0,17.5921,17.6128,17.5577,17.6128,26300.0
2008-04-04 12:30:00,25.57,25.58,25.53,25.56,19000.0,17.6128,17.6197,17.5852,17.6059,19000.0
2008-04-04 12:35:00,25.56,25.6,25.56,25.56,14900.0,17.6059,17.6334,17.6059,17.6059,14900.0
2008-04-04 12:40:00,25.56,25.57,25.52,25.57,19300.0,17.6059,17.6128,17.5783,17.6128,19300.0
2008-04-04 12:45:00,25.56,25.57,25.5,25.52,22900.0,17.6059,17.6128,17.5646,17.5783,22900.0
2008-04-04 12:50:00,25.53,25.57,25.52,25.55,17900.0,17.5852,17.6128,17.5783,17.599,17900.0
2008-04-04 12:55:00,25.55,25.62,25.55,25.59,16100.0,17.599,17.6472,17.599,17.6265,16100.0
2008-04-04 13:00:00,25.59,25.61,25.57,25.59,14500.0,17.6265,17.6403,17.6128,17.6265,14500.0
2008-04-04 13:05:00,25.59,25.59,25.53,25.56,29400.0,17.6265,17.6265,17.5852,17.6059,29400.0
2008-04-04 13:10:00,25.57,25.58,25.54,25.58,21200.0,17.6128,17.6197,17.5921,17.6197,21200.0
2008-04-04 13:15:00,25.58,25.62,25.53,25.56,26200.0,17.6197,17.6472,17.5852,17.6059,26200.0
2008-04-04 13:20:00,25.56,25.59,25.56,25.58,31300.0,17.6059,17.6265,17.6059,17.6197,31300.0
2008-04-04 13:25:00,25.57,25.7,25.57,25.67,45300.0,17.6128,17.7023,17.6128,17.6817,45300.0
2008-04-04 13:30:00,25.66,25.67,25.58,25.59,30000.0,17.6748,17.6817,17.6197,17.6265,30000.0
2008-04-04 13:35:00,25.58,25.61,25.58,25.6,26500.0,17.6197,17.6403,17.6197,17.6334,26500.0
2008-04-04 13:40:00,25.59,25.61,25.56,25.59,20600.0,17.6265,17.6403,17.6059,17.6265,20600.0
2008-04-04 13:45:00,25.58,25.65,25.58,25.6,23500.0,17.6197,17.6679,17.6197,17.6334,23500.0
2008-04-04 13:50:00,25.6,25.63,25.55,25.56,28100.0,17.6334,17.6541,17.599,17.6059,28100.0
2008-04-04 13:55:00,25.57,25.57,25.53,25.57,37400.0,17.6128,17.6128,17.5852,17.6128,37400.0
2008-04-04 14:00:00,25.57,25.6,25.57,25.58,36700.0,17.6128,17.6334,17.6128,17.6197,36700.0
2008-04-04 14:05:00,25.58,25.58,25.51,25.54,40400.0,17.6197,17.6197,17.5714,17.5921,40400.0
2008-04-04 14:10:00,25.54,25.55,25.45,25.46,34200.0,17.5921,17.599,17.5301,17.537,34200.0
2008-04-04 14:15:00,25.46,25.48,25.42,25.43,43900.0,17.537,17.5508,17.5095,17.5163,43900.0
2008-04-04 14:20:00,25.43,25.45,25.41,25.44,23800.0,17.5163,17.5301,17.5026,17.5232,23800.0
2008-04-04 14:25:00,25.45,25.45,25.36,25.42,30900.0,17.5301,17.5301,17.4681,17.5095,30900.0
2008-04-04 14:30:00,25.42,25.47,25.4,25.44,48200.0,17.5095,17.5439,17.4957,17.5232,48200.0
2008-04-04 14:35:00,25.44,25.46,25.42,25.44,52100.0,17.5232,17.537,17.5095,17.5232,52100.0
2008-04-04 14:40:00,25.44,25.47,25.42,25.42,30300.0,17.5232,17.5439,17.5095,17.5095,30300.0
2008-04-04 14:45:00,25.43,25.44,25.38,25.4,58300.0,17.5163,17.5232,17.4819,17.4957,58300.0
2008-04-04 14:50:00,25.41,25.44,25.39,25.41,34700.0,17.5026,17.5232,17.4888,17.5026,34700.0
2008-04-04 14:55:00,25.42,25.43,25.33,25.37,45500.0,17.5095,17.5163,17.4475,17.475,45500.0
2008-04-04 15:00:00,25.38,25.44,25.35,25.41,37800.0,17.4819,17.5232,17.4612,17.5026,37800.0
2008-04-04 15:05:00,25.4,25.44,25.39,25.4,134700.0,17.4957,17.5232,17.4888,17.4957,134700.0
2008-04-04 15:10:00,25.39,25.41,25.29,25.36,95200.0,17.4888,17.5026,17.4199,17.4681,95200.0
2008-04-04 15:15:00,25.36,25.41,25.36,25.38,32800.0,17.4681,17.5026,17.4681,17.4819,32800.0
2008-04-04 15:20:00,25.38,25.41,25.33,25.34,67700.0,17.4819,17.5026,17.4475,17.4543,67700.0
2008-04-04 15:25:00,25.34,25.36,25.3,25.32,59600.0,17.4543,17.4681,17.4268,17.4406,59600.0
2008-04-04 15:30:00,25.31,25.37,25.31,25.35,65500.0,17.4337,17.475,17.4337,17.4612,65500.0
2008-04-04 15:35:00,25.35,25.36,25.25,25.28,76300.0,17.4612,17.4681,17.3924,17.413,76300.0
2008-04-04 15:40:00,25.28,25.31,25.26,25.3,48300.0,17.413,17.4337,17.3992,17.4268,48300.0
2008-04-04 15:45:00,25.31,25.31,25.23,25.28,93800.0,17.4337,17.4337,17.3786,17.413,93800.0
2008-04-04 15:50:00,25.28,25.31,25.24,25.25,110900.0,17.413,17.4337,17.3855,17.3924,110900.0
2008-04-04 15:55:00,25.25,25.29,25.18,25.28,148900.0,17.3924,17.4199,17.3441,17.413,148900.0
2008-04-07 09:30:00,25.4,25.55,25.31,25.38,36300.0,17.4957,17.599,17.4337,17.4819,36300.0
2008-04-07 09:35:00,25.38,25.4,25.17,25.24,17700.0,17.4819,17.4957,17.3373,17.3855,17700.0
2008-04-07 09:40:00,25.28,25.29,25.18,25.2,17400.0,17.413,17.4199,17.3441,17.3579,17400.0
2008-04-07 09:45:00,25.2,25.29,25.19,25.27,22800.0,17.3579,17.4199,17.351,17.4061,22800.0
2008-04-07 09:50:00,25.27,25.31,25.23,25.31,31600.0,17.4061,17.4337,17.3786,17.4337,31600.0
2008-04-07 09:55:00,25.31,25.34,25.29,25.33,10800.0,17.4337,17.4543,17.4199,17.4475,10800.0
2008-04-07 10:00:00,25.33,25.36,25.29,25.34,15800.0,17.4475,17.4681,17.4199,17.4543,15800.0
2008-04-07 10:05:00,25.35,25.37,25.32,25.34,33100.0,17.4612,17.475,17.4406,17.4543,33100.0
2008-04-07 10:10:00,25.33,25.42,25.33,25.37,23100.0,17.4475,17.5095,17.4475,17.475,23100.0
2008-04-07 10:15:00,25.38,25.44,25.36,25.41,26700.0,17.4819,17.5232,17.4681,17.5026,26700.0
2008-04-07 10:20:00,25.41,25.42,25.37,25.42,20800.0,17.5026,17.5095,17.475,17.5095,20800.0
2008-04-07 10:25:00,25.41,25.42,25.36,25.36,32600.0,17.5026,17.5095,17.4681,17.4681,32600.0
2008-04-07 10:30:00,25.37,25.37,25.33,25.34,25000.0,17.475,17.475,17.4475,17.4543,25000.0
2008-04-07 10:35:00,25.34,25.41,25.33,25.4,44000.0,17.4543,17.5026,17.4475,17.4957,44000.0
2008-04-07 10:40:00,25.4,25.46,25.4,25.43,12400.0,17.4957,17.537,17.4957,17.5163,12400.0
2008-04-07 10:45:00,25.43,25.48,25.42,25.45,14200.0,17.5163,17.5508,17.5095,17.5301,14200.0
2008-04-07 10:50:00,25.45,25.47,25.42,25.44,11800.0,17.5301,17.5439,17.5095,17.5232,11800.0
2008-04-07 10:55:00,25.45,25.52,25.44,25.51,15800.0,17.5301,17.5783,17.5232,17.5714,15800.0
2008-04-07 11:00:00,25.51,25.56,25.49,25.54,31300.0,17.5714,17.6059,17.5577,17.5921,31300.0
2008-04-07 11:05:00,25.53,25.53,25.47,25.5,11500.0,17.5852,17.5852,17.5439,17.5646,11500.0
2008-04-07 11:10:00,25.51,25.53,25.5,25.51,10200.0,17.5714,17.5852,17.5646,17.5714,10200.0
2008-04-07 11:15:00,25.5,25.53,25.48,25.53,18300.0,17.5646,17.5852,17.5508,17.5852,18300.0
2008-04-07 11:20:00,25.54,25.58,25.54,25.57,16900.0,17.5921,17.6197,17.5921,17.6128,16900.0
2008-04-07 11:25:00,25.56,25.63,25.56,25.62,9500.0,17.6059,17.6541,17.6059,17.6472,9500.0
2008-04-07 11:30:00,25.62,25.68,25.6,25.62,25200.0,17.6472,17.6885,17.6334,17.6472,25200.0
2008-04-07 11:35:00,25.61,25.66,25.61,25.63,10400.0,17.6403,17.6748,17.6403,17.6541,10400.0
2008-04-07 11:40:00,25.63,25.73,25.63,25.69,21800.0,17.6541,17.723,17.6541,17.6954,21800.0
2008-04-07 11:45:00,25.69,25.72,25.69,25.71,14400.0,17.6954,17.7161,17.6954,17.7092,14400.0
2008-04-07 11:50:00,25.7,25.7,25.68,25.69,4400.0,17.7023,17.7023,17.6885,17.6954,4400.0
2008-04-07 11:55:00,25.69,25.69,25.64,25.66,7000.0,17.6954,17.6954,17.661,17.6748,7000.0
2008-04-07 12:00:00,25.67,25.68,25.61,25.62,11900.0,17.6817,17.6885,17.6403,17.6472,11900.0
2008-04-07 12:05:00,25.61,25.67,25.61,25.65,20900.0,17.6403,17.6817,17.6403,17.6679,20900.0
2008-04-07 12:10:00,25.64,25.65,25.6,25.65,36300.0,17.661,17.6679,17.6334,17.6679,36300.0
2008-04-07 12:15:00,25.66,25.67,25.61,25.62,11200.0,17.6748,17.6817,17.6403,17.6472,11200.0
2008-04-07 12:20:00,25.61,25.65,25.61,25.63,11200.0,17.6403,17.6679,17.6403,17.6541,11200.0
2008-04-07 12:25:00,25.63,25.66,25.62,25.64,7000.0,17.6541,17.6748,17.6472,17.661,7000.0
2008-04-07 12:30:00,25.63,25.66,25.63,25.65,8900.0,17.6541,17.6748,17.6541,17.6679,8900.0
2008-04-07 12:35:00,25.66,25.73,25.66,25.73,7600.0,17.6748,17.723,17.6748,17.723,7600.0
2008-04-07 12:40:00,25.72,25.78,25.71,25.76,21500.0,17.7161,17.7574,17.7092,17.7436,21500.0
2008-04-07 12:45:00,25.75,25.77,25.71,25.73,15600.0,17.7368,17.7505,17.7092,17.723,15600.0
2008-04-07 12:50:00,25.73,25.75,25.71,25.73,7300.0,17.723,17.7368,17.7092,17.723,7300.0
2008-04-07 12:55:00,25.73,25.75,25.71,25.74,5900.0,17.723,17.7368,17.7092,17.7299,5900.0
2008-04-07 13:00:00,25.74,25.75,25.73,25.74,7800.0,17.7299,17.7368,17.723,17.7299,7800.0
2008-04-07 13:05:00,25.73,25.76,25.73,25.74,20300.0,17.723,17.7436,17.723,17.7299,20300.0
2008-04-07 13:10:00,25.74,25.78,25.73,25.75,27100.0,17.7299,17.7574,17.723,17.7368,27100.0
2008-04-07 13:15:00,25.76,25.76,25.65,25.69,90300.0,17.7436,17.7436,17.6679,17.6954,90300.0
2008-04-07 13:20:00,25.7,25.72,25.68,25.7,27100.0,17.7023,17.7161,17.6885,17.7023,27100.0
2008-04-07 13:25:00,25.71,25.71,25.69,25.69,8500.0,17.7092,17.7092,17.6954,17.6954,8500.0
2008-04-07 13:30:00,25.7,25.71,25.69,25.7,5600.0,17.7023,17.7092,17.6954,17.7023,5600.0
2008-04-07 13:35:00,25.7,25.71,25.65,25.67,14100.0,17.7023,17.7092,17.6679,17.6817,14100.0
2008-04-07 13:40:00,25.67,25.67,25.6,25.62,16000.0,17.6817,17.6817,17.6334,17.6472,16000.0
2008-04-07 13:45:00,25.63,25.65,25.63,25.65,9400.0,17.6541,17.6679,17.6541,17.6679,9400.0
2008-04-07 13:50:00,25.65,25.68,25.61,25.61,12300.0,17.6679,17.6885,17.6403,17.6403,12300.0
2008-04-07 13:55:00,25.61,25.69,25.61,25.65,14400.0,17.6403,17.6954,17.6403,17.6679,14400.0
2008-04-07 14:00:00,25.65,25.67,25.6,25.6,12200.0,17.6679,17.6817,17.6334,17.6334,12200.0
2008-04-07 14:05:00,25.61,25.64,25.61,25.63,24800.0,17.6403,17.661,17.6403,17.6541,24800.0
2008-04-07 14:10:00,25.62,25.67,25.6,25.66,14900.0,17.6472,17.6817,17.6334,17.6748,14900.0
2008-04-07 14:15:00,25.66,25.68,25.65,25.65,6800.0,17.6748,17.6885,17.6679,17.6679,6800.0
2008-04-07 14:20:00,25.67,25.69,25.61,25.64,20700.0,17.6817,17.6954,17.6403,17.661,20700.0
2008-04-07 14:25:00,25.64,25.65,25.6,25.61,5500.0,17.661,17.6679,17.6334,17.6403,5500.0
2008-04-07 14:30:00,25.61,25.63,25.54,25.58,40600.0,17.6403,17.6541,17.5921,17.6197,40600.0
2008-04-07 14:35:00,25.58,25.59,25.5,25.58,54200.0,17.6197,17.6265,17.5646,17.6197,54200.0
2008-04-07 14:40:00,25.58,25.6,25.56,25.6,14600.0,17.6197,17.6334,17.6059,17.6334,14600.0
2008-04-07 14:45:00,25.59,25.61,25.57,25.57,18200.0,17.6265,17.6403,17.6128,17.6128,18200.0
2008-04-07 14:50:00,25.57,25.62,25.57,25.59,26200.0,17.6128,17.6472,17.6128,17.6265,26200.0
2008-04-07 14:55:00,25.6,25.6,25.53,25.54,15300.0,17.6334,17.6334,17.5852,17.5921,15300.0
2008-04-07 15:00:00,25.53,25.53,25.49,25.51,41400.0,17.5852,17.5852,17.5577,17.5714,41400.0
2008-04-07 15:05:00,25.52,25.54,25.46,25.49,26200.0,17.5783,17.5921,17.537,17.5577,26200.0
2008-04-07 15:10:00,25.49,25.5,25.47,25.5,29200.0,17.5577,17.5646,17.5439,17.5646,29200.0
2008-04-07 15:15:00,25.5,25.52,25.49,25.49,19800.0,17.5646,17.5783,17.5577,17.5577,19800.0
2008-04-07 15:20:00,25.49,25.5,25.46,25.49,22300.0,17.5577,17.5646,17.537,17.5577,22300.0
2008-04-07 15:25:00,25.48,25.52,25.48,25.5,20000.0,17.5508,17.5783,17.5508,17.5646,20000.0
2008-04-07 15:30:00,25.5,25.5,25.38,25.39,37600.0,17.5646,17.5646,17.4819,17.4888,37600.0
2008-04-07 15:35:00,25.39,25.45,25.37,25.42,52700.0,17.4888,17.5301,17.475,17.5095,52700.0
2008-04-07 15:40:00,25.42,25.48,25.4,25.47,28500.0,17.5095,17.5508,17.4957,17.5439,28500.0
2008-04-07 15:45:00,25.48,25.48,25.44,25.45,25500.0,17.5508,17.5508,17.5232,17.5301,25500.0
2008-04-07 15:50:00,25.45,25.48,25.41,25.47,43600.0,17.5301,17.5508,17.5026,17.5439,43600.0
2008-04-07 15:55:00,25.48,25.5,25.44,25.47,70700.0,17.5508,17.5646,17.5232,17.5439,70700.0
2008-04-08 09:30:00,25.31,25.31,25.1,25.3,25500.0,17.4337,17.4337,17.289,17.4268,25500.0
2008-04-08 09:35:00,25.27,25.3,25.18,25.18,10800.0,17.4061,17.4268,17.3441,17.3441,10800.0
2008-04-08 09:40:00,25.18,25.18,25.13,25.15,26100.0,17.3441,17.3441,17.3097,17.3235,26100.0
2008-04-08 09:45:00,25.16,25.19,25.14,25.18,19700.0,17.3304,17.351,17.3166,17.3441,19700.0
2008-04-08 09:50:00,25.2,25.21,25.15,25.19,12100.0,17.3579,17.3648,17.3235,17.351,12100.0
2008-04-08 09:55:00,25.2,25.26,25.19,25.25,18900.0,17.3579,17.3992,17.351,17.3924,18900.0
2008-04-08 10:00:00,25.24,25.31,25.22,25.26,47100.0,17.3855,17.4337,17.3717,17.3992,47100.0
2008-04-08 10:05:00,25.25,25.27,25.24,25.25,37700.0,17.3924,17.4061,17.3855,17.3924,37700.0
2008-04-08 10:10:00,25.27,25.4,25.26,25.28,32600.0,17.4061,17.4957,17.3992,17.413,32600.0
2008-04-08 10:15:00,25.27,25.36,25.25,25.27,20600.0,17.4061,17.4681,17.3924,17.4061,20600.0
2008-04-08 10:20:00,25.27,25.35,25.25,25.29,26800.0,17.4061,17.4612,17.3924,17.4199,26800.0
2008-04-08 10:25:00,25.29,25.36,25.27,25.3,15600.0,17.4199,17.4681,17.4061,17.4268,15600.0
2008-04-08 10:30:00,25.29,25.35,25.28,25.33,20200.0,17.4199,17.4612,17.413,17.4475,20200.0
2008-04-08 10:35:00,25.33,25.39,25.32,25.38,31500.0,17.4475,17.4888,17.4406,17.4819,31500.0
2008-04-08 10:40:00,25.37,25.42,25.37,25.4,21400.0,17.475,17.5095,17.475,17.4957,21400.0
2008-04-08 10:45:00,25.39,25.45,25.38,25.4,53300.0,17.4888,17.5301,17.4819,17.4957,53300.0
2008-04-08 10:50:00,25.4,25.44,25.39,25.41,30000.0,17.4957,17.5232,17.4888,17.5026,30000.0
2008-04-08 10:55:00,25.41,25.45,25.4,25.42,13700.0,17.5026,17.5301,17.4957,17.5095,13700.0
2008-04-08 11:00:00,25.41,25.41,25.37,25.39,7200.0,17.5026,17.5026,17.475,17.4888,7200.0
2008-04-08 11:05:00,25.38,25.4,25.32,25.35,25500.0,17.4819,17.4957,17.4406,17.4612,25500.0
2008-04-08 11:10:00,25.35,25.36,25.31,25.31,22300.0,17.4612,17.4681,17.4337,17.4337,22300.0
2008-04-08 11:15:00,25.32,25.34,25.3,25.33,20100.0,17.4406,17.4543,17.4268,17.4475,20100.0
2008-04-08 11:20:00,25.33,25.33,25.28,25.31,15900.0,17.4475,17.4475,17.413,17.4337,15900.0
2008-04-08 11:25:00,25.33,25.35,25.32,25.35,17600.0,17.4475,17.4612,17.4406,17.4612,17600.0
2008-04-08 11:30:00,25.34,25.39,25.33,25.38,14400.0,17.4543,17.4888,17.4475,17.4819,14400.0
2008-04-08 11:35:00,25.39,25.41,25.38,25.4,19400.0,17.4888,17.5026,17.4819,17.4957,19400.0
2008-04-08 11:40:00,25.4,25.41,25.38,25.4,14300.0,17.4957,17.5026,17.4819,17.4957,14300.0
2008-04-08 11:45:00,25.4,25.4,25.38,25.39,15200.0,17.4957,17.4957,17.4819,17.4888,15200.0
2008-04-08 11:50:00,25.4,25.4,25.37,25.38,16600.0,17.4957,17.4957,17.475,17.4819,16600.0
2008-04-08 11:55:00,25.37,25.4,25.37,25.39,12500.0,17.475,17.4957,17.475,17.4888,12500.0
2008-04-08 12:00:00,25.39,25.4,25.37,25.37,20800.0,17.4888,17.4957,17.475,17.475,20800.0
2008-04-08 12:05:00,25.38,25.4,25.37,25.4,15100.0,17.4819,17.4957,17.475,17.4957,15100.0
2008-04-08 12:10:00,25.4,25.41,25.36,25.39,22400.0,17.4957,17.5026,17.4681,17.4888,22400.0
2008-04-08 12:15:00,25.39,25.41,25.38,25.4,19700.0,17.4888,17.5026,17.4819,17.4957,19700.0
2008-04-08 12:20:00,25.4,25.46,25.37,25.39,20400.0,17.4957,17.537,17.475,17.4888,20400.0
2008-04-08 12:25:00,25.38,25.39,25.32,25.32,17000.0,17.4819,17.4888,17.4406,17.4406,17000.0
2008-04-08 12:30:00,25.34,25.35,25.33,25.34,3800.0,17.4543,17.4612,17.4475,17.4543,3800.0
2008-04-08 12:35:00,25.33,25.33,25.31,25.31,7300.0,17.4475,17.4475,17.4337,17.4337,7300.0
2008-04-08 12:40:00,25.31,25.32,25.28,25.29,8700.0,17.4337,17.4406,17.413,17.4199,8700.0
2008-04-08 12:45:00,25.28,25.3,25.27,25.28,15900.0,17.413,17.4268,17.4061,17.413,15900.0
2008-04-08 12:50:00,25.29,25.3,25.27,25.28,3600.0,17.4199,17.4268,17.4061,17.413,3600.0
2008-04-08 12:55:00,25.28,25.28,25.18,25.18,19800.0,17.413,17.413,17.3441,17.3441,19800.0
2008-04-08 13:00:00,25.19,25.2,25.17,25.18,17100.0,17.351,17.3579,17.3373,17.3441,17100.0
2008-04-08 13:05:00,25.18,25.19,25.12,25.16,14400.0,17.3441,17.351,17.3028,17.3304,14400.0
2008-04-08 13:10:00,25.15,25.17,25.13,25.13,9700.0,17.3235,17.3373,17.3097,17.3097,9700.0
2008-04-08 13:15:00,25.13,25.14,25.1,25.12,6400.0,17.3097,17.3166,17.289,17.3028,6400.0
2008-04-08 13:20:00,25.11,25.11,25.08,25.09,10000.0,17.2959,17.2959,17.2753,17.2821,10000.0
2008-04-08 13:25:00,25.1,25.11,25.07,25.07,13600.0,17.289,17.2959,17.2684,17.2684,13600.0
2008-04-08 13:30:00,25.07,25.07,25.05,25.06,10900.0,17.2684,17.2684,17.2546,17.2615,10900.0
2008-04-08 13:35:00,25.06,25.11,25.06,25.1,6500.0,17.2615,17.2959,17.2615,17.289,6500.0
2008-04-08 13:40:00,25.1,25.12,25.09,25.11,27500.0,17.289,17.3028,17.2821,17.2959,27500.0
2008-04-08 13:45:00,25.09,25.13,25.05,25.07,31500.0,17.2821,17.3097,17.2546,17.2684,31500.0
2008-04-08 13:50:00,25.07,25.17,25.07,25.17,19900.0,17.2684,17.3373,17.2684,17.3373,19900.0
2008-04-08 13:55:00,25.17,25.18,25.14,25.14,13200.0,17.3373,17.3441,17.3166,17.3166,13200.0
2008-04-08 14:00:00,25.14,25.15,25.07,25.13,23000.0,17.3166,17.3235,17.2684,17.3097,23000.0
2008-04-08 14:05:00,25.13,25.16,25.1,25.11,28400.0,17.3097,17.3304,17.289,17.2959,28400.0
2008-04-08 14:10:00,25.11,25.12,25.08,25.1,14800.0,17.2959,17.3028,17.2753,17.289,14800.0
2008-04-08 14:15:00,25.1,25.12,25.07,25.11,14300.0,17.289,17.3028,17.2684,17.2959,14300.0
2008-04-08 14:20:00,25.11,25.12,25.06,25.08,18900.0,17.2959,17.3028,17.2615,17.2753,18900.0
2008-04-08 14:25:00,25.08,25.16,25.07,25.16,22100.0,17.2753,17.3304,17.2684,17.3304,22100.0
2008-04-08 14:30:00,25.17,25.17,25.15,25.15,19800.0,17.3373,17.3373,17.3235,17.3235,19800.0
2008-04-08 14:35:00,25.15,25.19,25.14,25.18,21800.0,17.3235,17.351,17.3166,17.3441,21800.0
2008-04-08 14:40:00,25.18,25.19,25.15,25.15,15000.0,17.3441,17.351,17.3235,17.3235,15000.0
2008-04-08 14:45:00,25.16,25.2,25.16,25.19,12700.0,17.3304,17.3579,17.3304,17.351,12700.0
2008-04-08 14:50:00,25.18,25.27,25.18,25.25,42000.0,17.3441,17.4061,17.3441,17.3924,42000.0
2008-04-08 14:55:00,25.26,25.27,25.25,25.27,26300.0,17.3992,17.4061,17.3924,17.4061,26300.0
2008-04-08 15:00:00,25.26,25.27,25.24,25.25,44200.0,17.3992,17.4061,17.3855,17.3924,44200.0
2008-04-08 15:05:00,25.25,25.26,25.24,25.26,30400.0,17.3924,17.3992,17.3855,17.3992,30400.0
2008-04-08 15:10:00,25.25,25.27,25.24,25.26,29300.0,17.3924,17.4061,17.3855,17.3992,29300.0
2008-04-08 15:15:00,25.25,25.26,25.24,25.24,17100.0,17.3924,17.3992,17.3855,17.3855,17100.0
2008-04-08 15:20:00,25.24,25.25,25.2,25.2,32100.0,17.3855,17.3924,17.3579,17.3579,32100.0
2008-04-08 15:25:00,25.2,25.28,25.19,25.26,27800.0,17.3579,17.413,17.351,17.3992,27800.0
2008-04-08 15:30:00,25.25,25.34,25.25,25.3,68600.0,17.3924,17.4543,17.3924,17.4268,68600.0
2008-04-08 15:35:00,25.3,25.32,25.27,25.28,28100.0,17.4268,17.4406,17.4061,17.413,28100.0
2008-04-08 15:40:00,25.27,25.28,25.23,25.26,30700.0,17.4061,17.413,17.3786,17.3992,30700.0
2008-04-08 15:45:00,25.27,25.29,25.2,25.21,37200.0,17.4061,17.4199,17.3579,17.3648,37200.0
2008-04-08 15:50:00,25.21,25.24,25.2,25.22,39100.0,17.3648,17.3855,17.3579,17.3717,39100.0
2008-04-08 15:55:00,25.22,25.24,25.19,25.21,59600.0,17.3717,17.3855,17.351,17.3648,59600.0
2008-04-09 09:30:00,25.15,25.38,25.15,25.29,16700.0,17.3235,17.4819,17.3235,17.4199,16700.0
2008-04-09 09:35:00,25.32,25.34,25.19,25.21,13200.0,17.4406,17.4543,17.351,17.3648,13200.0
2008-04-09 09:40:00,25.21,25.22,25.14,25.22,33500.0,17.3648,17.3717,17.3166,17.3717,33500.0
2008-04-09 09:45:00,25.22,25.25,25.1,25.18,32900.0,17.3717,17.3924,17.289,17.3441,32900.0
2008-04-09 09:50:00,25.18,25.2,25.13,25.14,24400.0,17.3441,17.3579,17.3097,17.3166,24400.0
2008-04-09 09:55:00,25.14,25.18,25.11,25.18,18300.0,17.3166,17.3441,17.2959,17.3441,18300.0
2008-04-09 10:00:00,25.18,25.21,25.12,25.16,22100.0,17.3441,17.3648,17.3028,17.3304,22100.0
2008-04-09 10:05:00,25.17,25.18,25.14,25.17,12600.0,17.3373,17.3441,17.3166,17.3373,12600.0
2008-04-09 10:10:00,25.17,25.23,25.17,25.23,9700.0,17.3373,17.3786,17.3373,17.3786,9700.0
2008-04-09 10:15:00,25.23,25.29,25.2,25.28,15300.0,17.3786,17.4199,17.3579,17.413,15300.0
2008-04-09 10:20:00,25.29,25.37,25.26,25.35,20500.0,17.4199,17.475,17.3992,17.4612,20500.0
2008-04-09 10:25:00,25.34,25.35,25.32,25.34,12300.0,17.4543,17.4612,17.4406,17.4543,12300.0
2008-04-09 10:30:00,25.34,25.34,25.21,25.22,47600.0,17.4543,17.4543,17.3648,17.3717,47600.0
2008-04-09 10:35:00,25.22,25.25,25.18,25.21,12800.0,17.3717,17.3924,17.3441,17.3648,12800.0
2008-04-09 10:40:00,25.21,25.22,25.16,25.2,16400.0,17.3648,17.3717,17.3304,17.3579,16400.0
2008-04-09 10:45:00,25.2,25.25,25.18,25.25,14200.0,17.3579,17.3924,17.3441,17.3924,14200.0
2008-04-09 10:50:00,25.25,25.31,25.21,25.3,27100.0,17.3924,17.4337,17.3648,17.4268,27100.0
2008-04-09 10:55:00,25.3,25.33,25.28,25.31,18500.0,17.4268,17.4475,17.413,17.4337,18500.0
2008-04-09 11:00:00,25.32,25.36,25.3,25.34,14600.0,17.4406,17.4681,17.4268,17.4543,14600.0
2008-04-09 11:05:00,25.35,25.36,25.32,25.34,15900.0,17.4612,17.4681,17.4406,17.4543,15900.0
2008-04-09 11:10:00,25.35,25.39,25.34,25.36,22700.0,17.4612,17.4888,17.4543,17.4681,22700.0
2008-04-09 11:15:00,25.36,25.37,25.3,25.31,20600.0,17.4681,17.475,17.4268,17.4337,20600.0
2008-04-09 11:20:00,25.3,25.33,25.25,25.26,15000.0,17.4268,17.4475,17.3924,17.3992,15000.0
2008-04-09 11:25:00,25.26,25.28,25.23,25.25,13400.0,17.3992,17.413,17.3786,17.3924,13400.0
2008-04-09 11:30:00,25.24,25.25,25.21,25.23,6700.0,17.3855,17.3924,17.3648,17.3786,6700.0
2008-04-09 11:35:00,25.21,25.21,25.11,25.11,21700.0,17.3648,17.3648,17.2959,17.2959,21700.0
2008-04-09 11:40:00,25.12,25.18,25.12,25.16,5400.0,17.3028,17.3441,17.3028,17.3304,5400.0
2008-04-09 11:45:00,25.17,25.17,25.15,25.16,11500.0,17.3373,17.3373,17.3235,17.3304,11500.0
2008-04-09 11:50:00,25.16,25.16,25.1,25.15,15500.0,17.3304,17.3304,17.289,17.3235,15500.0
2008-04-09 11:55:00,25.14,25.17,25.14,25.16,4400.0,17.3166,17.3373,17.3166,17.3304,4400.0
2008-04-09 12:00:00,25.14,25.18,25.14,25.16,12400.0,17.3166,17.3441,17.3166,17.3304,12400.0
2008-04-09 12:05:00,25.16,25.18,25.15,25.18,16800.0,17.3304,17.3441,17.3235,17.3441,16800.0
2008-04-09 12:10:00,25.18,25.18,25.14,25.17,9900.0,17.3441,17.3441,17.3166,17.3373,9900.0
2008-04-09 12:15:00,25.16,25.19,25.15,25.19,9500.0,17.3304,17.351,17.3235,17.351,9500.0
2008-04-09 12:20:00,25.18,25.19,25.13,25.17,10100.0,17.3441,17.351,17.3097,17.3373,10100.0
2008-04-09 12:25:00,25.18,25.21,25.18,25.2,12900.0,17.3441,17.3648,17.3441,17.3579,12900.0
2008-04-09 12:30:00,25.19,25.2,25.17,25.19,5200.0,17.351,17.3579,17.3373,17.351,5200.0
2008-04-09 12:35:00,25.18,25.2,25.16,25.2,10800.0,17.3441,17.3579,17.3304,17.3579,10800.0
2008-04-09 12:40:00,25.2,25.21,25.19,25.21,6600.0,17.3579,17.3648,17.351,17.3648,6600.0
2008-04-09 12:45:00,25.2,25.2,25.14,25.14,8800.0,17.3579,17.3579,17.3166,17.3166,8800.0
2008-04-09 12:50:00,25.14,25.15,25.1,25.1,7800.0,17.3166,17.3235,17.289,17.289,7800.0
2008-04-09 12:55:00,25.11,25.12,25.09,25.1,12400.0,17.2959,17.3028,17.2821,17.289,12400.0
2008-04-09 13:00:00,25.1,25.14,25.1,25.13,11000.0,17.289,17.3166,17.289,17.3097,11000.0
2008-04-09 13:05:00,25.13,25.16,25.06,25.16,19100.0,17.3097,17.3304,17.2615,17.3304,19100.0
2008-04-09 13:10:00,25.16,25.17,25.11,25.11,20300.0,17.3304,17.3373,17.2959,17.2959,20300.0
2008-04-09 13:15:00,25.11,25.19,25.11,25.19,15500.0,17.2959,17.351,17.2959,17.351,15500.0
2008-04-09 13:20:00,25.19,25.19,25.14,25.14,12300.0,17.351,17.351,17.3166,17.3166,12300.0
2008-04-09 13:25:00,25.15,25.15,25.13,25.13,3200.0,17.3235,17.3235,17.3097,17.3097,3200.0
2008-04-09 13:30:00,25.14,25.15,25.11,25.14,15200.0,17.3166,17.3235,17.2959,17.3166,15200.0
2008-04-09 13:35:00,25.15,25.21,25.14,25.21,14300.0,17.3235,17.3648,17.3166,17.3648,14300.0
2008-04-09 13:40:00,25.2,25.21,25.16,25.18,9700.0,17.3579,17.3648,17.3304,17.3441,9700.0
2008-04-09 13:45:00,25.18,25.18,25.15,25.16,12500.0,17.3441,17.3441,17.3235,17.3304,12500.0
2008-04-09 13:50:00,25.16,25.18,25.15,25.18,8300.0,17.3304,17.3441,17.3235,17.3441,8300.0
2008-04-09 13:55:00,25.17,25.2,25.17,25.2,18400.0,17.3373,17.3579,17.3373,17.3579,18400.0
2008-04-09 14:00:00,25.21,25.25,25.19,25.24,26700.0,17.3648,17.3924,17.351,17.3855,26700.0
2008-04-09 14:05:00,25.24,25.25,25.21,25.22,15400.0,17.3855,17.3924,17.3648,17.3717,15400.0
2008-04-09 14:10:00,25.22,25.23,25.14,25.14,15700.0,17.3717,17.3786,17.3166,17.3166,15700.0
2008-04-09 14:15:00,25.14,25.17,25.12,25.15,9600.0,17.3166,17.3373,17.3028,17.3235,9600.0
2008-04-09 14:20:00,25.16,25.17,25.13,25.15,7400.0,17.3304,17.3373,17.3097,17.3235,7400.0
2008-04-09 14:25:00,25.15,25.15,25.11,25.14,15700.0,17.3235,17.3235,17.2959,17.3166,15700.0
2008-04-09 14:30:00,25.14,25.15,25.1,25.11,17800.0,17.3166,17.3235,17.289,17.2959,17800.0
2008-04-09 14:35:00,25.1,25.17,25.09,25.17,19300.0,17.289,17.3373,17.2821,17.3373,19300.0
2008-04-09 14:40:00,25.17,25.18,25.13,25.13,13500.0,17.3373,17.3441,17.3097,17.3097,13500.0
2008-04-09 14:45:00,25.13,25.14,25.1,25.1,7800.0,17.3097,17.3166,17.289,17.289,7800.0
2008-04-09 14:50:00,25.1,25.14,25.07,25.13,17500.0,17.289,17.3166,17.2684,17.3097,17500.0
2008-04-09 14:55:00,25.13,25.17,25.12,25.15,28200.0,17.3097,17.3373,17.3028,17.3235,28200.0
2008-04-09 15:00:00,25.16,25.17,25.12,25.15,31000.0,17.3304,17.3373,17.3028,17.3235,31000.0
2008-04-09 15:05:00,25.15,25.19,25.15,25.17,50500.0,17.3235,17.351,17.3235,17.3373,50500.0
2008-04-09 15:10:00,25.17,25.21,25.15,25.21,62200.0,17.3373,17.3648,17.3235,17.3648,62200.0
2008-04-09 15:15:00,25.22,25.24,25.2,25.24,36900.0,17.3717,17.3855,17.3579,17.3855,36900.0
2008-04-09 15:20:00,25.24,25.24,25.19,25.19,29000.0,17.3855,17.3855,17.351,17.351,29000.0
2008-04-09 15:25:00,25.2,25.22,25.19,25.19,11000.0,17.3579,17.3717,17.351,17.351,11000.0
2008-04-09 15:30:00,25.2,25.2,25.16,25.19,36100.0,17.3579,17.3579,17.3304,17.351,36100.0
2008-04-09 15:35:00,25.19,25.22,25.18,25.2,33000.0,17.351,17.3717,17.3441,17.3579,33000.0
2008-04-09 15:40:00,25.19,25.19,25.12,25.12,51400.0,17.351,17.351,17.3028,17.3028,51400.0
2008-04-09 15:45:00,25.12,25.14,25.06,25.06,42000.0,17.3028,17.3166,17.2615,17.2615,42000.0
2008-04-09 15:50:00,25.06,25.09,25.0,25.01,92500.0,17.2615,17.2821,17.2202,17.227,92500.0
2008-04-09 15:55:00,25.01,25.05,24.96,25.05,128300.0,17.227,17.2546,17.1926,17.2546,128300.0
2008-04-10 09:30:00,25.13,25.3,25.01,25.25,99600.0,17.3097,17.4268,17.227,17.3924,99600.0
2008-04-10 09:35:00,25.25,25.31,25.21,25.25,64300.0,17.3924,17.4337,17.3648,17.3924,64300.0
2008-04-10 09:40:00,25.25,25.28,25.23,25.25,54400.0,17.3924,17.413,17.3786,17.3924,54400.0
2008-04-10 09:45:00,25.26,25.28,25.24,25.25,45500.0,17.3992,17.413,17.3855,17.3924,45500.0
2008-04-10 09:50:00,25.25,25.39,25.15,25.39,102300.0,17.3924,17.4888,17.3235,17.4888,102300.0
2008-04-10 09:55:00,25.38,25.41,25.33,25.37,67100.0,17.4819,17.5026,17.4475,17.475,67100.0
2008-04-10 10:00:00,25.37,25.39,25.34,25.37,39000.0,17.475,17.4888,17.4543,17.475,39000.0
2008-04-10 10:05:00,25.37,25.44,25.37,25.4,136600.0,17.475,17.5232,17.475,17.4957,136600.0
2008-04-10 10:10:00,25.4,25.5,25.4,25.47,32100.0,17.4957,17.5646,17.4957,17.5439,32100.0
2008-04-10 10:15:00,25.48,25.49,25.45,25.49,24300.0,17.5508,17.5577,17.5301,17.5577,24300.0
2008-04-10 10:20:00,25.49,25.56,25.48,25.56,34200.0,17.5577,17.6059,17.5508,17.6059,34200.0
2008-04-10 10:25:00,25.54,25.6,25.52,25.53,19000.0,17.5921,17.6334,17.5783,17.5852,19000.0
2008-04-10 10:30:00,25.54,25.54,25.5,25.51,31700.0,17.5921,17.5921,17.5646,17.5714,31700.0
2008-04-10 10:35:00,25.5,25.53,25.49,25.5,63200.0,17.5646,17.5852,17.5577,17.5646,63200.0
2008-04-10 10:40:00,25.5,25.53,25.49,25.52,48200.0,17.5646,17.5852,17.5577,17.5783,48200.0
2008-04-10 10:45:00,25.53,25.58,25.52,25.57,32800.0,17.5852,17.6197,17.5783,17.6128,32800.0
2008-04-10 10:50:00,25.57,25.66,25.57,25.64,75800.0,17.6128,17.6748,17.6128,17.661,75800.0
2008-04-10 10:55:00,25.64,25.71,25.64,25.66,44900.0,17.661,17.7092,17.661,17.6748,44900.0
2008-04-10 11:00:00,25.66,25.66,25.63,25.66,48100.0,17.6748,17.6748,17.6541,17.6748,48100.0
2008-04-10 11:05:00,25.66,25.68,25.64,25.68,30400.0,17.6748,17.6885,17.661,17.6885,30400.0
2008-04-10 11:10:00,25.68,25.75,25.68,25.73,36100.0,17.6885,17.7368,17.6885,17.723,36100.0
2008-04-10 11:15:00,25.74,25.76,25.74,25.75,57200.0,17.7299,17.7436,17.7299,17.7368,57200.0
2008-04-10 11:20:00,25.75,25.76,25.74,25.75,29200.0,17.7368,17.7436,17.7299,17.7368,29200.0
2008-04-10 11:25:00,25.75,25.79,25.75,25.75,42400.0,17.7368,17.7643,17.7368,17.7368,42400.0
2008-04-10 11:30:00,25.76,25.78,25.74,25.75,33200.0,17.7436,17.7574,17.7299,17.7368,33200.0
2008-04-10 11:35:00,25.76,25.82,25.74,25.75,34000.0,17.7436,17.785,17.7299,17.7368,34000.0
2008-04-10 11:40:00,25.75,25.8,25.75,25.79,19100.0,17.7368,17.7712,17.7368,17.7643,19100.0
2008-04-10 11:45:00,25.79,25.8,25.77,25.79,12600.0,17.7643,17.7712,17.7505,17.7643,12600.0
2008-04-10 11:50:00,25.79,25.79,25.76,25.78,19200.0,17.7643,17.7643,17.7436,17.7574,19200.0
2008-04-10 11:55:00,25.78,25.81,25.77,25.8,16500.0,17.7574,17.7781,17.7505,17.7712,16500.0
2008-04-10 12:00:00,25.79,25.83,25.78,25.79,27200.0,17.7643,17.7919,17.7574,17.7643,27200.0
2008-04-10 12:05:00,25.79,25.84,25.78,25.8,37700.0,17.7643,17.7988,17.7574,17.7712,37700.0
2008-04-10 12:10:00,25.8,25.81,25.78,25.78,13200.0,17.7712,17.7781,17.7574,17.7574,13200.0
2008-04-10 12:15:00,25.78,25.79,25.74,25.77,56800.0,17.7574,17.7643,17.7299,17.7505,56800.0
2008-04-10 12:20:00,25.77,25.8,25.77,25.8,20700.0,17.7505,17.7712,17.7505,17.7712,20700.0
2008-04-10 12:25:00,25.79,25.8,25.77,25.77,31400.0,17.7643,17.7712,17.7505,17.7505,31400.0
2008-04-10 12:30:00,25.78,25.81,25.77,25.8,27100.0,17.7574,17.7781,17.7505,17.7712,27100.0
2008-04-10 12:35:00,25.8,25.82,25.79,25.81,25000.0,17.7712,17.785,17.7643,17.7781,25000.0
2008-04-10 12:40:00,25.81,25.84,25.8,25.81,44200.0,17.7781,17.7988,17.7712,17.7781,44200.0
2008-04-10 12:45:00,25.8,25.8,25.75,25.75,36800.0,17.7712,17.7712,17.7368,17.7368,36800.0
2008-04-10 12:50:00,25.75,25.75,25.7,25.71,24900.0,17.7368,17.7368,17.7023,17.7092,24900.0
2008-04-10 12:55:00,25.7,25.71,25.68,25.71,14500.0,17.7023,17.7092,17.6885,17.7092,14500.0
2008-04-10 13:00:00,25.7,25.78,25.69,25.75,20400.0,17.7023,17.7574,17.6954,17.7368,20400.0
2008-04-10 13:05:00,25.75,25.76,25.74,25.76,23300.0,17.7368,17.7436,17.7299,17.7436,23300.0
2008-04-10 13:10:00,25.76,25.8,25.75,25.78,22100.0,17.7436,17.7712,17.7368,17.7574,22100.0
2008-04-10 13:15:00,25.79,25.79,25.76,25.77,13300.0,17.7643,17.7643,17.7436,17.7505,13300.0
2008-04-10 13:20:00,25.77,25.79,25.75,25.76,23200.0,17.7505,17.7643,17.7368,17.7436,23200.0
2008-04-10 13:25:00,25.76,25.79,25.75,25.79,14200.0,17.7436,17.7643,17.7368,17.7643,14200.0
2008-04-10 13:30:00,25.79,25.8,25.75,25.79,31400.0,17.7643,17.7712,17.7368,17.7643,31400.0
2008-04-10 13:35:00,25.8,25.81,25.79,25.8,18400.0,17.7712,17.7781,17.7643,17.7712,18400.0
2008-04-10 13:40:00,25.8,25.8,25.77,25.79,24600.0,17.7712,17.7712,17.7505,17.7643,24600.0
2008-04-10 13:45:00,25.79,25.81,25.79,25.8,21100.0,17.7643,17.7781,17.7643,17.7712,21100.0
2008-04-10 13:50:00,25.79,25.8,25.77,25.77,16600.0,17.7643,17.7712,17.7505,17.7505,16600.0
2008-04-10 13:55:00,25.77,25.78,25.73,25.73,27200.0,17.7505,17.7574,17.723,17.723,27200.0
2008-04-10 14:00:00,25.73,25.76,25.72,25.73,47900.0,17.723,17.7436,17.7161,17.723,47900.0
2008-04-10 14:05:00,25.73,25.74,25.73,25.73,20600.0,17.723,17.7299,17.723,17.723,20600.0
2008-04-10 14:10:00,25.73,25.81,25.73,25.79,50200.0,17.723,17.7781,17.723,17.7643,50200.0
2008-04-10 14:15:00,25.8,25.8,25.75,25.76,24900.0,17.7712,17.7712,17.7368,17.7436,24900.0
2008-04-10 14:20:00,25.77,25.77,25.71,25.71,32500.0,17.7505,17.7505,17.7092,17.7092,32500.0
2008-04-10 14:25:00,25.71,25.72,25.68,25.71,23100.0,17.7092,17.7161,17.6885,17.7092,23100.0
2008-04-10 14:30:00,25.7,25.77,25.69,25.77,86400.0,17.7023,17.7505,17.6954,17.7505,86400.0
2008-04-10 14:35:00,25.77,25.79,25.74,25.74,18100.0,17.7505,17.7643,17.7299,17.7299,18100.0
2008-04-10 14:40:00,25.75,25.76,25.73,25.76,24300.0,17.7368,17.7436,17.723,17.7436,24300.0
2008-04-10 14:45:00,25.76,25.76,25.75,25.76,16100.0,17.7436,17.7436,17.7368,17.7436,16100.0
2008-04-10 14:50:00,25.75,25.79,25.75,25.77,21000.0,17.7368,17.7643,17.7368,17.7505,21000.0
2008-04-10 14:55:00,25.78,25.81,25.76,25.8,24200.0,17.7574,17.7781,17.7436,17.7712,24200.0
2008-04-10 15:00:00,25.79,25.82,25.79,25.81,39900.0,17.7643,17.785,17.7643,17.7781,39900.0
2008-04-10 15:05:00,25.81,25.84,25.8,25.83,39600.0,17.7781,17.7988,17.7712,17.7919,39600.0
2008-04-10 15:10:00,25.83,25.84,25.74,25.75,42900.0,17.7919,17.7988,17.7299,17.7368,42900.0
2008-04-10 15:15:00,25.75,25.8,25.75,25.8,44400.0,17.7368,17.7712,17.7368,17.7712,44400.0
2008-04-10 15:20:00,25.79,25.8,25.74,25.8,64300.0,17.7643,17.7712,17.7299,17.7712,64300.0
2008-04-10 15:25:00,25.79,25.81,25.77,25.78,57800.0,17.7643,17.7781,17.7505,17.7574,57800.0
2008-04-10 15:30:00,25.78,25.78,25.66,25.68,87400.0,17.7574,17.7574,17.6748,17.6885,87400.0
2008-04-10 15:35:00,25.69,25.76,25.68,25.75,103200.0,17.6954,17.7436,17.6885,17.7368,103200.0
2008-04-10 15:40:00,25.75,25.78,25.72,25.77,160600.0,17.7368,17.7574,17.7161,17.7505,160600.0
2008-04-10 15:45:00,25.76,25.8,25.76,25.78,102000.0,17.7436,17.7712,17.7436,17.7574,102000.0
2008-04-10 15:50:00,25.78,25.79,25.72,25.75,141100.0,17.7574,17.7643,17.7161,17.7368,141100.0
2008-04-10 15:55:00,25.76,25.83,25.76,25.8,281700.0,17.7436,17.7919,17.7436,17.7712,281700.0
2008-04-11 09:30:00,25.46,25.72,25.46,25.6,31300.0,17.537,17.7161,17.537,17.6334,31300.0
2008-04-11 09:35:00,25.57,25.75,25.57,25.75,17900.0,17.6128,17.7368,17.6128,17.7368,17900.0
2008-04-11 09:40:00,25.72,25.72,25.66,25.67,50300.0,17.7161,17.7161,17.6748,17.6817,50300.0
2008-04-11 09:45:00,25.67,25.75,25.65,25.7,31700.0,17.6817,17.7368,17.6679,17.7023,31700.0
2008-04-11 09:50:00,25.71,25.73,25.69,25.7,43100.0,17.7092,17.723,17.6954,17.7023,43100.0
2008-04-11 09:55:00,25.7,25.74,25.66,25.7,84700.0,17.7023,17.7299,17.6748,17.7023,84700.0
2008-04-11 10:00:00,25.71,25.77,25.67,25.73,52100.0,17.7092,17.7505,17.6817,17.723,52100.0
2008-04-11 10:05:00,25.74,25.74,25.67,25.72,77100.0,17.7299,17.7299,17.6817,17.7161,77100.0
2008-04-11 10:10:00,25.72,25.75,25.7,25.74,21000.0,17.7161,17.7368,17.7023,17.7299,21000.0
2008-04-11 10:15:00,25.72,25.83,25.7,25.8,34400.0,17.7161,17.7919,17.7023,17.7712,34400.0
2008-04-11 10:20:00,25.79,25.81,25.75,25.76,34500.0,17.7643,17.7781,17.7368,17.7436,34500.0
2008-04-11 10:25:00,25.76,25.79,25.75,25.77,43700.0,17.7436,17.7643,17.7368,17.7505,43700.0
2008-04-11 10:30:00,25.77,25.8,25.75,25.76,36600.0,17.7505,17.7712,17.7368,17.7436,36600.0
2008-04-11 10:35:00,25.75,25.79,25.74,25.75,21900.0,17.7368,17.7643,17.7299,17.7368,21900.0
2008-04-11 10:40:00,25.75,25.83,25.74,25.81,31100.0,17.7368,17.7919,17.7299,17.7781,31100.0
2008-04-11 10:45:00,25.81,25.87,25.8,25.87,28300.0,17.7781,17.8194,17.7712,17.8194,28300.0
2008-04-11 10:50:00,25.86,25.87,25.8,25.81,20900.0,17.8125,17.8194,17.7712,17.7781,20900.0
2008-04-11 10:55:00,25.81,25.83,25.78,25.81,44000.0,17.7781,17.7919,17.7574,17.7781,44000.0
2008-04-11 11:00:00,25.81,25.81,25.74,25.75,50200.0,17.7781,17.7781,17.7299,17.7368,50200.0
2008-04-11 11:05:00,25.75,25.8,25.74,25.79,33400.0,17.7368,17.7712,17.7299,17.7643,33400.0
2008-04-11 11:10:00,25.79,25.81,25.73,25.76,57100.0,17.7643,17.7781,17.723,17.7436,57100.0
2008-04-11 11:15:00,25.76,25.81,25.75,25.81,31100.0,17.7436,17.7781,17.7368,17.7781,31100.0
2008-04-11 11:20:00,25.8,25.82,25.78,25.8,24400.0,17.7712,17.785,17.7574,17.7712,24400.0
2008-04-11 11:25:00,25.8,25.8,25.75,25.77,25400.0,17.7712,17.7712,17.7368,17.7505,25400.0
2008-04-11 11:30:00,25.75,25.77,25.73,25.74,32300.0,17.7368,17.7505,17.723,17.7299,32300.0
2008-04-11 11:35:00,25.73,25.76,25.72,25.75,16400.0,17.723,17.7436,17.7161,17.7368,16400.0
2008-04-11 11:40:00,25.76,25.76,25.74,25.76,19700.0,17.7436,17.7436,17.7299,17.7436,19700.0
2008-04-11 11:45:00,25.75,25.78,25.72,25.77,29600.0,17.7368,17.7574,17.7161,17.7505,29600.0
2008-04-11 11:50:00,25.76,25.77,25.71,25.72,18900.0,17.7436,17.7505,17.7092,17.7161,18900.0
2008-04-11 11:55:00,25.71,25.76,25.7,25.75,15500.0,17.7092,17.7436,17.7023,17.7368,15500.0
2008-04-11 12:00:00,25.75,25.76,25.71,25.75,21900.0,17.7368,17.7436,17.7092,17.7368,21900.0
2008-04-11 12:05:00,25.75,25.77,25.72,25.73,43500.0,17.7368,17.7505,17.7161,17.723,43500.0
2008-04-11 12:10:00,25.75,25.76,25.72,25.73,16800.0,17.7368,17.7436,17.7161,17.723,16800.0
2008-04-11 12:15:00,25.72,25.75,25.72,25.75,27600.0,17.7161,17.7368,17.7161,17.7368,27600.0
2008-04-11 12:20:00,25.75,25.75,25.7,25.71,40100.0,17.7368,17.7368,17.7023,17.7092,40100.0
2008-04-11 12:25:00,25.72,25.74,25.69,25.72,53100.0,17.7161,17.7299,17.6954,17.7161,53100.0
2008-04-11 12:30:00,25.71,25.75,25.71,25.75,32800.0,17.7092,17.7368,17.7092,17.7368,32800.0
2008-04-11 12:35:00,25.75,25.75,25.73,25.75,16400.0,17.7368,17.7368,17.723,17.7368,16400.0
2008-04-11 12:40:00,25.74,25.76,25.74,25.75,28300.0,17.7299,17.7436,17.7299,17.7368,28300.0
2008-04-11 12:45:00,25.75,25.77,25.74,25.75,14500.0,17.7368,17.7505,17.7299,17.7368,14500.0
2008-04-11 12:50:00,25.75,25.76,25.74,25.75,16300.0,17.7368,17.7436,17.7299,17.7368,16300.0
2008-04-11 12:55:00,25.75,25.75,25.73,25.75,30900.0,17.7368,17.7368,17.723,17.7368,30900.0
2008-04-11 13:00:00,25.75,25.77,25.73,25.75,58500.0,17.7368,17.7505,17.723,17.7368,58500.0
2008-04-11 13:05:00,25.76,25.76,25.73,25.74,11200.0,17.7436,17.7436,17.723,17.7299,11200.0
2008-04-11 13:10:00,25.74,25.75,25.73,25.74,18200.0,17.7299,17.7368,17.723,17.7299,18200.0
2008-04-11 13:15:00,25.75,25.76,25.73,25.75,22500.0,17.7368,17.7436,17.723,17.7368,22500.0
2008-04-11 13:20:00,25.75,25.77,25.73,25.76,47200.0,17.7368,17.7505,17.723,17.7436,47200.0
2008-04-11 13:25:00,25.76,25.76,25.75,25.75,34100.0,17.7436,17.7436,17.7368,17.7368,34100.0
2008-04-11 13:30:00,25.75,25.76,25.74,25.75,29000.0,17.7368,17.7436,17.7299,17.7368,29000.0
2008-04-11 13:35:00,25.75,25.78,25.74,25.75,73600.0,17.7368,17.7574,17.7299,17.7368,73600.0
2008-04-11 13:40:00,25.75,25.76,25.75,25.75,22300.0,17.7368,17.7436,17.7368,17.7368,22300.0
2008-04-11 13:45:00,25.75,25.76,25.75,25.75,25300.0,17.7368,17.7436,17.7368,17.7368,25300.0
2008-04-11 13:50:00,25.75,25.75,25.73,25.74,44500.0,17.7368,17.7368,17.723,17.7299,44500.0
2008-04-11 13:55:00,25.75,25.76,25.74,25.75,19200.0,17.7368,17.7436,17.7299,17.7368,19200.0
2008-04-11 14:00:00,25.76,25.76,25.74,25.75,56600.0,17.7436,17.7436,17.7299,17.7368,56600.0
2008-04-11 14:05:00,25.75,25.76,25.75,25.75,21500.0,17.7368,17.7436,17.7368,17.7368,21500.0
2008-04-11 14:10:00,25.75,25.76,25.72,25.73,62000.0,17.7368,17.7436,17.7161,17.723,62000.0
2008-04-11 14:15:00,25.73,25.75,25.7,25.73,47400.0,17.723,17.7368,17.7023,17.723,47400.0
2008-04-11 14:20:00,25.73,25.76,25.72,25.75,207800.0,17.723,17.7436,17.7161,17.7368,207800.0
2008-04-11 14:25:00,25.75,25.78,25.75,25.76,33100.0,17.7368,17.7574,17.7368,17.7436,33100.0
2008-04-11 14:30:00,25.76,25.77,25.74,25.75,30700.0,17.7436,17.7505,17.7299,17.7368,30700.0
2008-04-11 14:35:00,25.75,25.76,25.74,25.75,12400.0,17.7368,17.7436,17.7299,17.7368,12400.0
2008-04-11 14:40:00,25.75,25.76,25.74,25.76,54600.0,17.7368,17.7436,17.7299,17.7436,54600.0
2008-04-11 14:45:00,25.76,25.78,25.76,25.78,35500.0,17.7436,17.7574,17.7436,17.7574,35500.0
2008-04-11 14:50:00,25.78,25.8,25.77,25.79,26400.0,17.7574,17.7712,17.7505,17.7643,26400.0
2008-04-11 14:55:00,25.79,25.79,25.74,25.75,44200.0,17.7643,17.7643,17.7299,17.7368,44200.0
2008-04-11 15:00:00,25.76,25.76,25.69,25.69,51800.0,17.7436,17.7436,17.6954,17.6954,51800.0
2008-04-11 15:05:00,25.7,25.73,25.7,25.73,78900.0,17.7023,17.723,17.7023,17.723,78900.0
2008-04-11 15:10:00,25.73,25.73,25.7,25.7,98400.0,17.723,17.723,17.7023,17.7023,98400.0
2008-04-11 15:15:00,25.7,25.73,25.67,25.7,37700.0,17.7023,17.723,17.6817,17.7023,37700.0
2008-04-11 15:20:00,25.69,25.75,25.69,25.75,47300.0,17.6954,17.7368,17.6954,17.7368,47300.0
2008-04-11 15:25:00,25.75,25.77,25.73,25.74,67100.0,17.7368,17.7505,17.723,17.7299,67100.0
2008-04-11 15:30:00,25.75,25.75,25.69,25.73,91400.0,17.7368,17.7368,17.6954,17.723,91400.0
2008-04-11 15:35:00,25.72,25.72,25.61,25.62,71000.0,17.7161,17.7161,17.6403,17.6472,71000.0
2008-04-11 15:40:00,25.61,25.64,25.57,25.58,100400.0,17.6403,17.661,17.6128,17.6197,100400.0
2008-04-11 15:45:00,25.59,25.61,25.58,25.6,53400.0,17.6265,17.6403,17.6197,17.6334,53400.0
2008-04-11 15:50:00,25.59,25.7,25.59,25.7,122000.0,17.6265,17.7023,17.6265,17.7023,122000.0
2008-04-11 15:55:00,25.69,25.69,25.62,25.64,166900.0,17.6954,17.6954,17.6472,17.661,166900.0
2008-04-14 09:30:00,26.89,26.89,25.95,26.18,118900.0,18.522,18.522,17.8745,18.0329,118900.0
2008-04-14 09:35:00,26.17,26.2,26.08,26.16,35600.0,18.0261,18.0467,17.9641,18.0192,35600.0
2008-04-14 09:40:00,26.16,26.2,26.12,26.16,52800.0,18.0192,18.0467,17.9916,18.0192,52800.0
2008-04-14 09:45:00,26.16,26.16,26.06,26.09,48500.0,18.0192,18.0192,17.9503,17.971,48500.0
2008-04-14 09:50:00,26.1,26.15,26.05,26.07,71100.0,17.9778,18.0123,17.9434,17.9572,71100.0
2008-04-14 09:55:00,26.07,26.13,26.05,26.11,41800.0,17.9572,17.9985,17.9434,17.9847,41800.0
2008-04-14 10:00:00,26.12,26.17,26.09,26.16,44600.0,17.9916,18.0261,17.971,18.0192,44600.0
2008-04-14 10:05:00,26.16,26.16,26.07,26.1,47000.0,18.0192,18.0192,17.9572,17.9778,47000.0
2008-04-14 10:10:00,26.1,26.12,26.08,26.11,33000.0,17.9778,17.9916,17.9641,17.9847,33000.0
2008-04-14 10:15:00,26.11,26.14,26.1,26.13,27500.0,17.9847,18.0054,17.9778,17.9985,27500.0
2008-04-14 10:20:00,26.12,26.15,26.09,26.11,61000.0,17.9916,18.0123,17.971,17.9847,61000.0
2008-04-14 10:25:00,26.11,26.15,26.11,26.13,31700.0,17.9847,18.0123,17.9847,17.9985,31700.0
2008-04-14 10:30:00,26.14,26.18,26.11,26.17,45700.0,18.0054,18.0329,17.9847,18.0261,45700.0
2008-04-14 10:35:00,26.16,26.2,26.15,26.19,39200.0,18.0192,18.0467,18.0123,18.0398,39200.0
2008-04-14 10:40:00,26.19,26.2,26.18,26.18,30700.0,18.0398,18.0467,18.0329,18.0329,30700.0
2008-04-14 10:45:00,26.18,26.18,26.13,26.16,26500.0,18.0329,18.0329,17.9985,18.0192,26500.0
2008-04-14 10:50:00,26.15,26.15,26.13,26.15,16500.0,18.0123,18.0123,17.9985,18.0123,16500.0
2008-04-14 10:55:00,26.14,26.2,26.14,26.19,52500.0,18.0054,18.0467,18.0054,18.0398,52500.0
2008-04-14 11:00:00,26.2,26.2,26.17,26.17,16300.0,18.0467,18.0467,18.0261,18.0261,16300.0
2008-04-14 11:05:00,26.17,26.18,26.16,26.17,27200.0,18.0261,18.0329,18.0192,18.0261,27200.0
2008-04-14 11:10:00,26.17,26.2,26.17,26.17,21900.0,18.0261,18.0467,18.0261,18.0261,21900.0
2008-04-14 11:15:00,26.17,26.19,26.17,26.18,43700.0,18.0261,18.0398,18.0261,18.0329,43700.0
2008-04-14 11:20:00,26.19,26.19,26.17,26.18,27600.0,18.0398,18.0398,18.0261,18.0329,27600.0
2008-04-14 11:25:00,26.18,26.19,26.16,26.19,28000.0,18.0329,18.0398,18.0192,18.0398,28000.0
2008-04-14 11:30:00,26.19,26.2,26.17,26.2,61200.0,18.0398,18.0467,18.0261,18.0467,61200.0
2008-04-14 11:35:00,26.19,26.22,26.19,26.22,41300.0,18.0398,18.0605,18.0398,18.0605,41300.0
2008-04-14 11:40:00,26.22,26.26,26.22,26.26,30800.0,18.0605,18.088,18.0605,18.088,30800.0
2008-04-14 11:45:00,26.26,26.34,26.25,26.34,46100.0,18.088,18.1432,18.0812,18.1432,46100.0
2008-04-14 11:50:00,26.34,26.38,26.33,26.38,40100.0,18.1432,18.1707,18.1363,18.1707,40100.0
2008-04-14 11:55:00,26.37,26.42,26.37,26.41,38400.0,18.1638,18.1983,18.1638,18.1914,38400.0
2008-04-14 12:00:00,26.41,26.42,26.39,26.4,23400.0,18.1914,18.1983,18.1776,18.1845,23400.0
2008-04-14 12:05:00,26.4,26.42,26.37,26.39,42500.0,18.1845,18.1983,18.1638,18.1776,42500.0
2008-04-14 12:10:00,26.39,26.41,26.37,26.39,50800.0,18.1776,18.1914,18.1638,18.1776,50800.0
2008-04-14 12:15:00,26.4,26.4,26.38,26.4,42400.0,18.1845,18.1845,18.1707,18.1845,42400.0
2008-04-14 12:20:00,26.4,26.41,26.39,26.4,36100.0,18.1845,18.1914,18.1776,18.1845,36100.0
2008-04-14 12:25:00,26.4,26.5,26.39,26.49,49900.0,18.1845,18.2534,18.1776,18.2465,49900.0
2008-04-14 12:30:00,26.49,26.5,26.45,26.46,22600.0,18.2465,18.2534,18.2189,18.2258,22600.0
2008-04-14 12:35:00,26.47,26.47,26.44,26.44,17800.0,18.2327,18.2327,18.212,18.212,17800.0
2008-04-14 12:40:00,26.44,26.46,26.43,26.45,31300.0,18.212,18.2258,18.2051,18.2189,31300.0
2008-04-14 12:45:00,26.45,26.49,26.44,26.47,28600.0,18.2189,18.2465,18.212,18.2327,28600.0
2008-04-14 12:50:00,26.48,26.49,26.46,26.49,28600.0,18.2396,18.2465,18.2258,18.2465,28600.0
2008-04-14 12:55:00,26.48,26.49,26.46,26.47,15300.0,18.2396,18.2465,18.2258,18.2327,15300.0
2008-04-14 13:00:00,26.47,26.47,26.42,26.42,22000.0,18.2327,18.2327,18.1983,18.1983,22000.0
2008-04-14 13:05:00,26.42,26.42,26.39,26.4,28800.0,18.1983,18.1983,18.1776,18.1845,28800.0
2008-04-14 13:10:00,26.4,26.43,26.39,26.41,47400.0,18.1845,18.2051,18.1776,18.1914,47400.0
2008-04-14 13:15:00,26.41,26.43,26.39,26.41,43100.0,18.1914,18.2051,18.1776,18.1914,43100.0
2008-04-14 13:20:00,26.4,26.41,26.39,26.4,38200.0,18.1845,18.1914,18.1776,18.1845,38200.0
2008-04-14 13:25:00,26.4,26.41,26.35,26.36,75200.0,18.1845,18.1914,18.15,18.1569,75200.0
2008-04-14 13:30:00,26.36,26.37,26.34,26.34,30100.0,18.1569,18.1638,18.1432,18.1432,30100.0
2008-04-14 13:35:00,26.34,26.35,26.33,26.34,18400.0,18.1432,18.15,18.1363,18.1432,18400.0
2008-04-14 13:40:00,26.33,26.36,26.28,26.35,69600.0,18.1363,18.1569,18.1018,18.15,69600.0
2008-04-14 13:45:00,26.34,26.34,26.27,26.27,32600.0,18.1432,18.1432,18.0949,18.0949,32600.0
2008-04-14 13:50:00,26.28,26.3,26.27,26.29,29300.0,18.1018,18.1156,18.0949,18.1087,29300.0
2008-04-14 13:55:00,26.29,26.32,26.28,26.32,25400.0,18.1087,18.1294,18.1018,18.1294,25400.0
2008-04-14 14:00:00,26.32,26.34,26.31,26.34,27000.0,18.1294,18.1432,18.1225,18.1432,27000.0
2008-04-14 14:05:00,26.34,26.35,26.31,26.31,22300.0,18.1432,18.15,18.1225,18.1225,22300.0
2008-04-14 14:10:00,26.31,26.34,26.29,26.3,22500.0,18.1225,18.1432,18.1087,18.1156,22500.0
2008-04-14 14:15:00,26.31,26.33,26.3,26.31,38800.0,18.1225,18.1363,18.1156,18.1225,38800.0
2008-04-14 14:20:00,26.32,26.37,26.31,26.36,28300.0,18.1294,18.1638,18.1225,18.1569,28300.0
2008-04-14 14:25:00,26.35,26.36,26.33,26.36,19400.0,18.15,18.1569,18.1363,18.1569,19400.0
2008-04-14 14:30:00,26.35,26.37,26.33,26.36,30000.0,18.15,18.1638,18.1363,18.1569,30000.0
2008-04-14 14:35:00,26.35,26.36,26.32,26.33,37300.0,18.15,18.1569,18.1294,18.1363,37300.0
2008-04-14 14:40:00,26.33,26.35,26.32,26.34,27800.0,18.1363,18.15,18.1294,18.1432,27800.0
2008-04-14 14:45:00,26.32,26.34,26.29,26.29,41200.0,18.1294,18.1432,18.1087,18.1087,41200.0
2008-04-14 14:50:00,26.29,26.29,26.25,26.25,37200.0,18.1087,18.1087,18.0812,18.0812,37200.0
2008-04-14 14:55:00,26.25,26.26,26.23,26.24,34700.0,18.0812,18.088,18.0674,18.0743,34700.0
2008-04-14 15:00:00,26.23,26.26,26.22,26.26,46800.0,18.0674,18.088,18.0605,18.088,46800.0
2008-04-14 15:05:00,26.26,26.26,26.19,26.21,66900.0,18.088,18.088,18.0398,18.0536,66900.0
2008-04-14 15:10:00,26.22,26.22,26.17,26.19,80000.0,18.0605,18.0605,18.0261,18.0398,80000.0
2008-04-14 15:15:00,26.18,26.2,26.18,26.19,67000.0,18.0329,18.0467,18.0329,18.0398,67000.0
2008-04-14 15:20:00,26.19,26.22,26.19,26.2,45800.0,18.0398,18.0605,18.0398,18.0467,45800.0
2008-04-14 15:25:00,26.21,26.21,26.17,26.17,81600.0,18.0536,18.0536,18.0261,18.0261,81600.0
2008-04-14 15:30:00,26.18,26.2,26.15,26.19,74600.0,18.0329,18.0467,18.0123,18.0398,74600.0
2008-04-14 15:35:00,26.19,26.19,26.16,26.17,58500.0,18.0398,18.0398,18.0192,18.0261,58500.0
2008-04-14 15:40:00,26.17,26.18,26.14,26.17,74100.0,18.0261,18.0329,18.0054,18.0261,74100.0
2008-04-14 15:45:00,26.18,26.2,26.17,26.18,77500.0,18.0329,18.0467,18.0261,18.0329,77500.0
2008-04-14 15:50:00,26.19,26.19,26.16,26.17,125900.0,18.0398,18.0398,18.0192,18.0261,125900.0
2008-04-14 15:55:00,26.16,26.21,26.16,26.2,99300.0,18.0192,18.0536,18.0192,18.0467,99300.0
2008-04-15 09:30:00,26.0,26.29,26.0,26.28,75200.0,17.909,18.1087,17.909,18.1018,75200.0
2008-04-15 09:35:00,26.26,26.33,26.24,26.31,49200.0,18.088,18.1363,18.0743,18.1225,49200.0
2008-04-15 09:40:00,26.3,26.4,26.22,26.25,115800.0,18.1156,18.1845,18.0605,18.0812,115800.0
2008-04-15 09:45:00,26.25,26.27,26.23,26.26,22600.0,18.0812,18.0949,18.0674,18.088,22600.0
2008-04-15 09:50:00,26.25,26.31,26.24,26.29,9300.0,18.0812,18.1225,18.0743,18.1087,9300.0
2008-04-15 09:55:00,26.29,26.29,26.21,26.21,20500.0,18.1087,18.1087,18.0536,18.0536,20500.0
2008-04-15 10:00:00,26.22,26.26,26.16,26.26,36400.0,18.0605,18.088,18.0192,18.088,36400.0
2008-04-15 10:05:00,26.25,26.26,26.17,26.23,42200.0,18.0812,18.088,18.0261,18.0674,42200.0
2008-04-15 10:10:00,26.23,26.25,26.21,26.22,26400.0,18.0674,18.0812,18.0536,18.0605,26400.0
2008-04-15 10:15:00,26.22,26.24,26.18,26.22,26900.0,18.0605,18.0743,18.0329,18.0605,26900.0
2008-04-15 10:20:00,26.22,26.25,26.16,26.21,47000.0,18.0605,18.0812,18.0192,18.0536,47000.0
2008-04-15 10:25:00,26.2,26.2,26.08,26.11,35000.0,18.0467,18.0467,17.9641,17.9847,35000.0
2008-04-15 10:30:00,26.09,26.15,26.09,26.14,18100.0,17.971,18.0123,17.971,18.0054,18100.0
2008-04-15 10:35:00,26.14,26.2,26.11,26.2,23200.0,18.0054,18.0467,17.9847,18.0467,23200.0
2008-04-15 10:40:00,26.19,26.2,26.13,26.18,17200.0,18.0398,18.0467,17.9985,18.0329,17200.0
2008-04-15 10:45:00,26.19,26.28,26.18,26.28,29600.0,18.0398,18.1018,18.0329,18.1018,29600.0
2008-04-15 10:50:00,26.28,26.28,26.13,26.17,22400.0,18.1018,18.1018,17.9985,18.0261,22400.0
2008-04-15 10:55:00,26.17,26.3,26.16,26.3,25000.0,18.0261,18.1156,18.0192,18.1156,25000.0
2008-04-15 11:00:00,26.3,26.31,26.25,26.3,49200.0,18.1156,18.1225,18.0812,18.1156,49200.0
2008-04-15 11:05:00,26.3,26.31,26.18,26.23,57300.0,18.1156,18.1225,18.0329,18.0674,57300.0
2008-04-15 11:10:00,26.23,26.23,26.11,26.11,52500.0,18.0674,18.0674,17.9847,17.9847,52500.0
2008-04-15 11:15:00,26.1,26.11,26.07,26.07,36300.0,17.9778,17.9847,17.9572,17.9572,36300.0
2008-04-15 11:20:00,26.07,26.13,26.04,26.11,30200.0,17.9572,17.9985,17.9365,17.9847,30200.0
2008-04-15 11:25:00,26.11,26.18,26.1,26.13,45900.0,17.9847,18.0329,17.9778,17.9985,45900.0
2008-04-15 11:30:00,26.13,26.19,26.12,26.17,19300.0,17.9985,18.0398,17.9916,18.0261,19300.0
2008-04-15 11:35:00,26.17,26.24,26.15,26.22,24200.0,18.0261,18.0743,18.0123,18.0605,24200.0
2008-04-15 11:40:00,26.21,26.24,26.17,26.24,8300.0,18.0536,18.0743,18.0261,18.0743,8300.0
2008-04-15 11:45:00,26.24,26.25,26.21,26.25,21100.0,18.0743,18.0812,18.0536,18.0812,21100.0
2008-04-15 11:50:00,26.25,26.28,26.25,26.25,14400.0,18.0812,18.1018,18.0812,18.0812,14400.0
2008-04-15 11:55:00,26.25,26.26,26.23,26.23,4000.0,18.0812,18.088,18.0674,18.0674,4000.0
2008-04-15 12:00:00,26.23,26.23,26.21,26.21,7500.0,18.0674,18.0674,18.0536,18.0536,7500.0
2008-04-15 12:05:00,26.21,26.22,26.15,26.18,17400.0,18.0536,18.0605,18.0123,18.0329,17400.0
2008-04-15 12:10:00,26.18,26.2,26.17,26.17,11700.0,18.0329,18.0467,18.0261,18.0261,11700.0
2008-04-15 12:15:00,26.17,26.19,26.16,26.18,5600.0,18.0261,18.0398,18.0192,18.0329,5600.0
2008-04-15 12:20:00,26.18,26.18,26.14,26.15,18200.0,18.0329,18.0329,18.0054,18.0123,18200.0
2008-04-15 12:25:00,26.15,26.21,26.13,26.21,20800.0,18.0123,18.0536,17.9985,18.0536,20800.0
2008-04-15 12:30:00,26.21,26.22,26.16,26.17,11100.0,18.0536,18.0605,18.0192,18.0261,11100.0
2008-04-15 12:35:00,26.17,26.2,26.16,26.18,12900.0,18.0261,18.0467,18.0192,18.0329,12900.0
2008-04-15 12:40:00,26.18,26.21,26.17,26.2,45600.0,18.0329,18.0536,18.0261,18.0467,45600.0
2008-04-15 12:45:00,26.19,26.2,26.16,26.17,14700.0,18.0398,18.0467,18.0192,18.0261,14700.0
2008-04-15 12:50:00,26.17,26.23,26.17,26.23,27000.0,18.0261,18.0674,18.0261,18.0674,27000.0
2008-04-15 12:55:00,26.23,26.24,26.19,26.19,9700.0,18.0674,18.0743,18.0398,18.0398,9700.0
2008-04-15 13:00:00,26.2,26.22,26.19,26.21,10700.0,18.0467,18.0605,18.0398,18.0536,10700.0
2008-04-15 13:05:00,26.21,26.23,26.2,26.2,6200.0,18.0536,18.0674,18.0467,18.0467,6200.0
2008-04-15 13:10:00,26.19,26.26,26.19,26.25,13300.0,18.0398,18.088,18.0398,18.0812,13300.0
2008-04-15 13:15:00,26.25,26.28,26.25,26.26,15000.0,18.0812,18.1018,18.0812,18.088,15000.0
2008-04-15 13:20:00,26.28,26.29,26.26,26.28,11300.0,18.1018,18.1087,18.088,18.1018,11300.0
2008-04-15 13:25:00,26.28,26.3,26.25,26.29,18600.0,18.1018,18.1156,18.0812,18.1087,18600.0
2008-04-15 13:30:00,26.29,26.3,26.28,26.29,7300.0,18.1087,18.1156,18.1018,18.1087,7300.0
2008-04-15 13:35:00,26.29,26.31,26.28,26.29,19000.0,18.1087,18.1225,18.1018,18.1087,19000.0
2008-04-15 13:40:00,26.29,26.34,26.28,26.33,22600.0,18.1087,18.1432,18.1018,18.1363,22600.0
2008-04-15 13:45:00,26.32,26.41,26.32,26.38,33600.0,18.1294,18.1914,18.1294,18.1707,33600.0
2008-04-15 13:50:00,26.39,26.44,26.37,26.44,29300.0,18.1776,18.212,18.1638,18.212,29300.0
2008-04-15 13:55:00,26.44,26.46,26.4,26.44,28900.0,18.212,18.2258,18.1845,18.212,28900.0
2008-04-15 14:00:00,26.43,26.46,26.43,26.44,24900.0,18.2051,18.2258,18.2051,18.212,24900.0
2008-04-15 14:05:00,26.45,26.48,26.44,26.46,32900.0,18.2189,18.2396,18.212,18.2258,32900.0
2008-04-15 14:10:00,26.46,26.48,26.45,26.48,31000.0,18.2258,18.2396,18.2189,18.2396,31000.0
2008-04-15 14:15:00,26.49,26.5,26.42,26.43,22800.0,18.2465,18.2534,18.1983,18.2051,22800.0
2008-04-15 14:20:00,26.43,26.47,26.43,26.46,17600.0,18.2051,18.2327,18.2051,18.2258,17600.0
2008-04-15 14:25:00,26.46,26.48,26.46,26.47,24700.0,18.2258,18.2396,18.2258,18.2327,24700.0
2008-04-15 14:30:00,26.47,26.53,26.47,26.52,31700.0,18.2327,18.274,18.2327,18.2671,31700.0
2008-04-15 14:35:00,26.52,26.54,26.51,26.51,18500.0,18.2671,18.2809,18.2603,18.2603,18500.0
2008-04-15 14:40:00,26.52,26.54,26.51,26.51,26000.0,18.2671,18.2809,18.2603,18.2603,26000.0
2008-04-15 14:45:00,26.51,26.53,26.49,26.49,24400.0,18.2603,18.274,18.2465,18.2465,24400.0
2008-04-15 14:50:00,26.49,26.49,26.48,26.48,20200.0,18.2465,18.2465,18.2396,18.2396,20200.0
2008-04-15 14:55:00,26.48,26.49,26.46,26.47,33500.0,18.2396,18.2465,18.2258,18.2327,33500.0
2008-04-15 15:00:00,26.48,26.49,26.46,26.49,42200.0,18.2396,18.2465,18.2258,18.2465,42200.0
2008-04-15 15:05:00,26.49,26.5,26.48,26.48,72300.0,18.2465,18.2534,18.2396,18.2396,72300.0
2008-04-15 15:10:00,26.48,26.52,26.47,26.5,26500.0,18.2396,18.2671,18.2327,18.2534,26500.0
2008-04-15 15:15:00,26.49,26.52,26.48,26.52,24800.0,18.2465,18.2671,18.2396,18.2671,24800.0
2008-04-15 15:20:00,26.52,26.56,26.51,26.53,27400.0,18.2671,18.2947,18.2603,18.274,27400.0
2008-04-15 15:25:00,26.54,26.59,26.51,26.58,36000.0,18.2809,18.3154,18.2603,18.3085,36000.0
2008-04-15 15:30:00,26.57,26.62,26.57,26.61,61200.0,18.3016,18.336,18.3016,18.3291,61200.0
2008-04-15 15:35:00,26.62,26.62,26.59,26.59,44500.0,18.336,18.336,18.3154,18.3154,44500.0
2008-04-15 15:40:00,26.59,26.62,26.59,26.62,58500.0,18.3154,18.336,18.3154,18.336,58500.0
2008-04-15 15:45:00,26.62,26.66,26.6,26.61,95500.0,18.336,18.3636,18.3222,18.3291,95500.0
2008-04-15 15:50:00,26.6,26.6,26.57,26.57,131900.0,18.3222,18.3222,18.3016,18.3016,131900.0
2008-04-15 15:55:00,26.58,26.68,26.57,26.67,146700.0,18.3085,18.3773,18.3016,18.3705,146700.0
2008-04-16 09:30:00,26.9,26.99,26.9,26.99,47800.0,18.5289,18.5909,18.5289,18.5909,47800.0
2008-04-16 09:35:00,26.99,27.03,26.94,26.97,67900.0,18.5909,18.6184,18.5564,18.5771,67900.0
2008-04-16 09:40:00,26.96,27.02,26.95,27.02,27100.0,18.5702,18.6115,18.5633,18.6115,27100.0
2008-04-16 09:45:00,27.03,27.13,27.02,27.1,49600.0,18.6184,18.6873,18.6115,18.6666,49600.0
2008-04-16 09:50:00,27.1,27.13,27.04,27.04,37600.0,18.6666,18.6873,18.6253,18.6253,37600.0
2008-04-16 09:55:00,27.04,27.05,26.98,27.0,27000.0,18.6253,18.6322,18.584,18.5978,27000.0
2008-04-16 10:00:00,27.01,27.01,26.94,26.97,31700.0,18.6047,18.6047,18.5564,18.5771,31700.0
2008-04-16 10:05:00,26.97,26.98,26.9,26.91,42000.0,18.5771,18.584,18.5289,18.5358,42000.0
2008-04-16 10:10:00,26.9,26.97,26.9,26.9,45800.0,18.5289,18.5771,18.5289,18.5289,45800.0
2008-04-16 10:15:00,26.91,26.99,26.9,26.97,43900.0,18.5358,18.5909,18.5289,18.5771,43900.0
2008-04-16 10:20:00,26.97,27.05,26.97,27.05,33400.0,18.5771,18.6322,18.5771,18.6322,33400.0
2008-04-16 10:25:00,27.04,27.08,27.03,27.07,37200.0,18.6253,18.6529,18.6184,18.646,37200.0
2008-04-16 10:30:00,27.08,27.16,27.08,27.16,44100.0,18.6529,18.708,18.6529,18.708,44100.0
2008-04-16 10:35:00,27.16,27.19,27.1,27.14,79800.0,18.708,18.7286,18.6666,18.6942,79800.0
2008-04-16 10:40:00,27.13,27.13,27.08,27.1,15900.0,18.6873,18.6873,18.6529,18.6666,15900.0
2008-04-16 10:45:00,27.1,27.13,27.09,27.13,20700.0,18.6666,18.6873,18.6598,18.6873,20700.0
2008-04-16 10:50:00,27.13,27.19,27.13,27.19,23400.0,18.6873,18.7286,18.6873,18.7286,23400.0
2008-04-16 10:55:00,27.18,27.23,27.17,27.23,17800.0,18.7218,18.7562,18.7149,18.7562,17800.0
2008-04-16 11:00:00,27.23,27.23,27.18,27.19,37800.0,18.7562,18.7562,18.7218,18.7286,37800.0
2008-04-16 11:05:00,27.2,27.2,27.07,27.08,29100.0,18.7355,18.7355,18.646,18.6529,29100.0
2008-04-16 11:10:00,27.08,27.11,27.07,27.09,23500.0,18.6529,18.6735,18.646,18.6598,23500.0
2008-04-16 11:15:00,27.09,27.1,27.07,27.09,28500.0,18.6598,18.6666,18.646,18.6598,28500.0
2008-04-16 11:20:00,27.09,27.1,27.06,27.06,28000.0,18.6598,18.6666,18.6391,18.6391,28000.0
2008-04-16 11:25:00,27.06,27.1,27.05,27.1,21100.0,18.6391,18.6666,18.6322,18.6666,21100.0
2008-04-16 11:30:00,27.09,27.12,27.09,27.1,25600.0,18.6598,18.6804,18.6598,18.6666,25600.0
2008-04-16 11:35:00,27.1,27.13,27.09,27.1,18900.0,18.6666,18.6873,18.6598,18.6666,18900.0
2008-04-16 11:40:00,27.09,27.11,27.08,27.08,17900.0,18.6598,18.6735,18.6529,18.6529,17900.0
2008-04-16 11:45:00,27.08,27.09,27.02,27.04,33400.0,18.6529,18.6598,18.6115,18.6253,33400.0
2008-04-16 11:50:00,27.03,27.07,27.01,27.05,27800.0,18.6184,18.646,18.6047,18.6322,27800.0
2008-04-16 11:55:00,27.05,27.07,27.04,27.05,12300.0,18.6322,18.646,18.6253,18.6322,12300.0
2008-04-16 12:00:00,27.05,27.06,27.03,27.06,20300.0,18.6322,18.6391,18.6184,18.6391,20300.0
2008-04-16 12:05:00,27.05,27.06,27.01,27.02,16000.0,18.6322,18.6391,18.6047,18.6115,16000.0
2008-04-16 12:10:00,27.01,27.07,27.01,27.07,22600.0,18.6047,18.646,18.6047,18.646,22600.0
2008-04-16 12:15:00,26.99,27.11,26.99,27.1,77900.0,18.5909,18.6735,18.5909,18.6666,77900.0
2008-04-16 12:20:00,27.1,27.11,27.09,27.1,20100.0,18.6666,18.6735,18.6598,18.6666,20100.0
2008-04-16 12:25:00,27.1,27.13,27.09,27.13,20100.0,18.6666,18.6873,18.6598,18.6873,20100.0
2008-04-16 12:30:00,27.14,27.15,27.12,27.12,20500.0,18.6942,18.7011,18.6804,18.6804,20500.0
2008-04-16 12:35:00,27.12,27.13,27.1,27.11,10900.0,18.6804,18.6873,18.6666,18.6735,10900.0
2008-04-16 12:40:00,27.11,27.12,27.1,27.12,14200.0,18.6735,18.6804,18.6666,18.6804,14200.0
2008-04-16 12:45:00,27.11,27.12,27.11,27.12,7500.0,18.6735,18.6804,18.6735,18.6804,7500.0
2008-04-16 12:50:00,27.12,27.13,27.1,27.12,26900.0,18.6804,18.6873,18.6666,18.6804,26900.0
2008-04-16 12:55:00,27.13,27.13,27.11,27.12,12100.0,18.6873,18.6873,18.6735,18.6804,12100.0
2008-04-16 13:00:00,27.12,27.15,27.11,27.12,39100.0,18.6804,18.7011,18.6735,18.6804,39100.0
2008-04-16 13:05:00,27.12,27.13,27.11,27.13,10800.0,18.6804,18.6873,18.6735,18.6873,10800.0
2008-04-16 13:10:00,27.13,27.15,27.11,27.15,25000.0,18.6873,18.7011,18.6735,18.7011,25000.0
2008-04-16 13:15:00,27.14,27.15,27.11,27.13,16900.0,18.6942,18.7011,18.6735,18.6873,16900.0
2008-04-16 13:20:00,27.12,27.14,27.11,27.13,20800.0,18.6804,18.6942,18.6735,18.6873,20800.0
2008-04-16 13:25:00,27.13,27.15,27.13,27.15,12200.0,18.6873,18.7011,18.6873,18.7011,12200.0
2008-04-16 13:30:00,27.14,27.15,27.14,27.14,11000.0,18.6942,18.7011,18.6942,18.6942,11000.0
2008-04-16 13:35:00,27.14,27.15,27.1,27.1,24700.0,18.6942,18.7011,18.6666,18.6666,24700.0
2008-04-16 13:40:00,27.1,27.13,27.1,27.13,21300.0,18.6666,18.6873,18.6666,18.6873,21300.0
2008-04-16 13:45:00,27.13,27.14,27.12,27.13,14800.0,18.6873,18.6942,18.6804,18.6873,14800.0
2008-04-16 13:50:00,27.14,27.18,27.13,27.16,38500.0,18.6942,18.7218,18.6873,18.708,38500.0
2008-04-16 13:55:00,27.17,27.21,27.16,27.2,33300.0,18.7149,18.7424,18.708,18.7355,33300.0
2008-04-16 14:00:00,27.2,27.21,27.13,27.14,47600.0,18.7355,18.7424,18.6873,18.6942,47600.0
2008-04-16 14:05:00,27.14,27.17,27.12,27.14,29300.0,18.6942,18.7149,18.6804,18.6942,29300.0
2008-04-16 14:10:00,27.14,27.14,27.1,27.1,13000.0,18.6942,18.6942,18.6666,18.6666,13000.0
2008-04-16 14:15:00,27.1,27.17,27.1,27.16,29300.0,18.6666,18.7149,18.6666,18.708,29300.0
2008-04-16 14:20:00,27.15,27.15,27.13,27.13,13200.0,18.7011,18.7011,18.6873,18.6873,13200.0
2008-04-16 14:25:00,27.13,27.16,27.12,27.15,16500.0,18.6873,18.708,18.6804,18.7011,16500.0
2008-04-16 14:30:00,27.15,27.17,27.14,27.14,17200.0,18.7011,18.7149,18.6942,18.6942,17200.0
2008-04-16 14:35:00,27.14,27.15,27.13,27.13,15700.0,18.6942,18.7011,18.6873,18.6873,15700.0
2008-04-16 14:40:00,27.13,27.14,27.13,27.13,12400.0,18.6873,18.6942,18.6873,18.6873,12400.0
2008-04-16 14:45:00,27.14,27.14,27.1,27.1,24600.0,18.6942,18.6942,18.6666,18.6666,24600.0
2008-04-16 14:50:00,27.11,27.18,27.1,27.18,41300.0,18.6735,18.7218,18.6666,18.7218,41300.0
2008-04-16 14:55:00,27.18,27.19,27.13,27.13,25500.0,18.7218,18.7286,18.6873,18.6873,25500.0
2008-04-16 15:00:00,27.13,27.17,27.13,27.17,20000.0,18.6873,18.7149,18.6873,18.7149,20000.0
2008-04-16 15:05:00,27.17,27.17,27.15,27.16,31700.0,18.7149,18.7149,18.7011,18.708,31700.0
2008-04-16 15:10:00,27.16,27.19,27.16,27.18,33900.0,18.708,18.7286,18.708,18.7218,33900.0
2008-04-16 15:15:00,27.19,27.2,27.18,27.19,36200.0,18.7286,18.7355,18.7218,18.7286,36200.0
2008-04-16 15:20:00,27.19,27.21,27.19,27.2,23900.0,18.7286,18.7424,18.7286,18.7355,23900.0
2008-04-16 15:25:00,27.21,27.27,27.2,27.25,41400.0,18.7424,18.7837,18.7355,18.77,41400.0
2008-04-16 15:30:00,27.24,27.25,27.2,27.2,29300.0,18.7631,18.77,18.7355,18.7355,29300.0
2008-04-16 15:35:00,27.2,27.29,27.2,27.29,60400.0,18.7355,18.7975,18.7355,18.7975,60400.0
2008-04-16 15:40:00,27.29,27.38,27.28,27.37,95100.0,18.7975,18.8595,18.7906,18.8526,95100.0
2008-04-16 15:45:00,27.38,27.47,27.36,27.47,95300.0,18.8595,18.9215,18.8457,18.9215,95300.0
2008-04-16 15:50:00,27.47,27.48,27.38,27.42,146600.0,18.9215,18.9284,18.8595,18.8871,146600.0
2008-04-16 15:55:00,27.42,27.42,27.35,27.37,181300.0,18.8871,18.8871,18.8388,18.8526,181300.0
2008-04-17 09:30:00,27.28,27.41,27.17,27.41,46300.0,18.7906,18.8802,18.7149,18.8802,46300.0
2008-04-17 09:35:00,27.41,27.45,27.21,27.27,54900.0,18.8802,18.9077,18.7424,18.7837,54900.0
2008-04-17 09:40:00,27.28,27.47,27.28,27.45,24500.0,18.7906,18.9215,18.7906,18.9077,24500.0
2008-04-17 09:45:00,27.46,27.47,27.31,27.31,50800.0,18.9146,18.9215,18.8113,18.8113,50800.0
2008-04-17 09:50:00,27.32,27.33,27.3,27.3,30600.0,18.8182,18.8251,18.8044,18.8044,30600.0
2008-04-17 09:55:00,27.29,27.4,27.29,27.39,27800.0,18.7975,18.8733,18.7975,18.8664,27800.0
2008-04-17 10:00:00,27.4,27.4,27.29,27.36,46800.0,18.8733,18.8733,18.7975,18.8457,46800.0
2008-04-17 10:05:00,27.36,27.42,27.35,27.39,28000.0,18.8457,18.8871,18.8388,18.8664,28000.0
2008-04-17 10:10:00,27.4,27.52,27.39,27.51,47800.0,18.8733,18.9559,18.8664,18.9491,47800.0
2008-04-17 10:15:00,27.52,27.56,27.46,27.55,53600.0,18.9559,18.9835,18.9146,18.9766,53600.0
2008-04-17 10:20:00,27.56,27.61,27.51,27.59,51700.0,18.9835,19.0179,18.9491,19.0042,51700.0
2008-04-17 10:25:00,27.58,27.6,27.57,27.59,10000.0,18.9973,19.011,18.9904,19.0042,10000.0
2008-04-17 10:30:00,27.59,27.59,27.53,27.56,15700.0,19.0042,19.0042,18.9628,18.9835,15700.0
2008-04-17 10:35:00,27.56,27.71,27.56,27.71,26300.0,18.9835,19.0868,18.9835,19.0868,26300.0
2008-04-17 10:40:00,27.71,27.71,27.64,27.7,14500.0,19.0868,19.0868,19.0386,19.0799,14500.0
2008-04-17 10:45:00,27.7,27.72,27.69,27.7,23900.0,19.0799,19.0937,19.073,19.0799,23900.0
2008-04-17 10:50:00,27.7,27.71,27.67,27.67,24400.0,19.0799,19.0868,19.0593,19.0593,24400.0
2008-04-17 10:55:00,27.66,27.7,27.61,27.67,21500.0,19.0524,19.0799,19.0179,19.0593,21500.0
2008-04-17 11:00:00,27.67,27.73,27.65,27.7,30100.0,19.0593,19.1006,19.0455,19.0799,30100.0
2008-04-17 11:05:00,27.7,27.71,27.66,27.67,16200.0,19.0799,19.0868,19.0524,19.0593,16200.0
2008-04-17 11:10:00,27.66,27.69,27.65,27.69,9800.0,19.0524,19.073,19.0455,19.073,9800.0
2008-04-17 11:15:00,27.68,27.73,27.68,27.73,13400.0,19.0662,19.1006,19.0662,19.1006,13400.0
2008-04-17 11:20:00,27.72,27.79,27.71,27.78,23200.0,19.0937,19.1419,19.0868,19.135,23200.0
2008-04-17 11:25:00,27.79,27.79,27.69,27.72,22000.0,19.1419,19.1419,19.073,19.0937,22000.0
2008-04-17 11:30:00,27.73,27.73,27.68,27.68,8100.0,19.1006,19.1006,19.0662,19.0662,8100.0
2008-04-17 11:35:00,27.68,27.76,27.67,27.73,16300.0,19.0662,19.1213,19.0593,19.1006,16300.0
2008-04-17 11:40:00,27.73,27.73,27.68,27.71,10100.0,19.1006,19.1006,19.0662,19.0868,10100.0
2008-04-17 11:45:00,27.71,27.75,27.71,27.73,16400.0,19.0868,19.1144,19.0868,19.1006,16400.0
2008-04-17 11:50:00,27.72,27.74,27.7,27.71,13200.0,19.0937,19.1075,19.0799,19.0868,13200.0
2008-04-17 11:55:00,27.71,27.72,27.66,27.69,16300.0,19.0868,19.0937,19.0524,19.073,16300.0
2008-04-17 12:00:00,27.68,27.72,27.68,27.7,14200.0,19.0662,19.0937,19.0662,19.0799,14200.0
2008-04-17 12:05:00,27.7,27.73,27.7,27.73,11100.0,19.0799,19.1006,19.0799,19.1006,11100.0
2008-04-17 12:10:00,27.74,27.76,27.72,27.73,24000.0,19.1075,19.1213,19.0937,19.1006,24000.0
2008-04-17 12:15:00,27.73,27.75,27.72,27.72,10900.0,19.1006,19.1144,19.0937,19.0937,10900.0
2008-04-17 12:20:00,27.73,27.73,27.72,27.73,14000.0,19.1006,19.1006,19.0937,19.1006,14000.0
2008-04-17 12:25:00,27.73,27.75,27.71,27.71,20000.0,19.1006,19.1144,19.0868,19.0868,20000.0
2008-04-17 12:30:00,27.71,27.75,27.71,27.72,20300.0,19.0868,19.1144,19.0868,19.0937,20300.0
2008-04-17 12:35:00,27.72,27.78,27.71,27.76,21400.0,19.0937,19.135,19.0868,19.1213,21400.0
2008-04-17 12:40:00,27.76,27.78,27.74,27.74,29200.0,19.1213,19.135,19.1075,19.1075,29200.0
2008-04-17 12:45:00,27.74,27.78,27.71,27.73,28200.0,19.1075,19.135,19.0868,19.1006,28200.0
2008-04-17 12:50:00,27.73,27.77,27.73,27.77,31800.0,19.1006,19.1281,19.1006,19.1281,31800.0
2008-04-17 12:55:00,27.77,27.82,27.77,27.79,27200.0,19.1281,19.1626,19.1281,19.1419,27200.0
2008-04-17 13:00:00,27.81,27.84,27.79,27.81,19400.0,19.1557,19.1764,19.1419,19.1557,19400.0
2008-04-17 13:05:00,27.82,27.88,27.81,27.87,27100.0,19.1626,19.2039,19.1557,19.197,27100.0
2008-04-17 13:10:00,27.87,27.87,27.79,27.83,24200.0,19.197,19.197,19.1419,19.1695,24200.0
2008-04-17 13:15:00,27.83,27.83,27.81,27.82,24100.0,19.1695,19.1695,19.1557,19.1626,24100.0
2008-04-17 13:20:00,27.82,27.88,27.82,27.88,19500.0,19.1626,19.2039,19.1626,19.2039,19500.0
2008-04-17 13:25:00,27.87,27.9,27.87,27.89,12200.0,19.197,19.2177,19.197,19.2108,12200.0
2008-04-17 13:30:00,27.9,27.91,27.85,27.85,48700.0,19.2177,19.2246,19.1833,19.1833,48700.0
2008-04-17 13:35:00,27.86,27.9,27.84,27.89,55200.0,19.1901,19.2177,19.1764,19.2108,55200.0
2008-04-17 13:40:00,27.89,27.91,27.85,27.89,27300.0,19.2108,19.2246,19.1833,19.2108,27300.0
2008-04-17 13:45:00,27.9,27.9,27.84,27.89,36700.0,19.2177,19.2177,19.1764,19.2108,36700.0
2008-04-17 13:50:00,27.89,27.92,27.83,27.83,39200.0,19.2108,19.2315,19.1695,19.1695,39200.0
2008-04-17 13:55:00,27.84,27.87,27.82,27.87,17600.0,19.1764,19.197,19.1626,19.197,17600.0
2008-04-17 14:00:00,27.86,27.89,27.86,27.88,25700.0,19.1901,19.2108,19.1901,19.2039,25700.0
2008-04-17 14:05:00,27.88,27.89,27.84,27.84,20800.0,19.2039,19.2108,19.1764,19.1764,20800.0
2008-04-17 14:10:00,27.83,27.84,27.77,27.84,38900.0,19.1695,19.1764,19.1281,19.1764,38900.0
2008-04-17 14:15:00,27.83,27.85,27.78,27.8,30400.0,19.1695,19.1833,19.135,19.1488,30400.0
2008-04-17 14:20:00,27.81,27.82,27.77,27.8,44400.0,19.1557,19.1626,19.1281,19.1488,44400.0
2008-04-17 14:25:00,27.81,27.82,27.8,27.81,17600.0,19.1557,19.1626,19.1488,19.1557,17600.0
2008-04-17 14:30:00,27.81,27.85,27.81,27.83,25300.0,19.1557,19.1833,19.1557,19.1695,25300.0
2008-04-17 14:35:00,27.83,27.88,27.82,27.87,29000.0,19.1695,19.2039,19.1626,19.197,29000.0
2008-04-17 14:40:00,27.87,27.9,27.86,27.88,22400.0,19.197,19.2177,19.1901,19.2039,22400.0
2008-04-17 14:45:00,27.88,27.9,27.88,27.88,25400.0,19.2039,19.2177,19.2039,19.2039,25400.0
2008-04-17 14:50:00,27.88,27.9,27.88,27.89,33100.0,19.2039,19.2177,19.2039,19.2108,33100.0
2008-04-17 14:55:00,27.9,27.9,27.83,27.83,30100.0,19.2177,19.2177,19.1695,19.1695,30100.0
2008-04-17 15:00:00,27.83,27.84,27.78,27.82,111400.0,19.1695,19.1764,19.135,19.1626,111400.0
2008-04-17 15:05:00,27.82,27.89,27.81,27.88,88700.0,19.1626,19.2108,19.1557,19.2039,88700.0
2008-04-17 15:10:00,27.87,27.9,27.86,27.87,33300.0,19.197,19.2177,19.1901,19.197,33300.0
2008-04-17 15:15:00,27.88,27.93,27.88,27.89,66700.0,19.2039,19.2384,19.2039,19.2108,66700.0
2008-04-17 15:20:00,27.9,27.9,27.87,27.89,54400.0,19.2177,19.2177,19.197,19.2108,54400.0
2008-04-17 15:25:00,27.88,27.9,27.88,27.9,53800.0,19.2039,19.2177,19.2039,19.2177,53800.0
2008-04-17 15:30:00,27.9,27.99,27.88,27.99,93600.0,19.2177,19.2797,19.2039,19.2797,93600.0
2008-04-17 15:35:00,27.99,28.07,27.98,28.05,89100.0,19.2797,19.3348,19.2728,19.321,89100.0
2008-04-17 15:40:00,28.04,28.05,27.98,28.02,125600.0,19.3141,19.321,19.2728,19.3003,125600.0
2008-04-17 15:45:00,28.03,28.09,28.01,28.07,128800.0,19.3072,19.3486,19.2935,19.3348,128800.0
2008-04-17 15:50:00,28.07,28.15,28.06,28.08,171200.0,19.3348,19.3899,19.3279,19.3417,171200.0
2008-04-17 15:55:00,28.07,28.08,27.97,27.98,138400.0,19.3348,19.3417,19.2659,19.2728,138400.0
2008-04-18 09:30:00,28.43,28.9,28.28,28.71,318700.0,19.5828,19.9065,19.4794,19.7756,318700.0
2008-04-18 09:35:00,28.7,28.72,28.52,28.54,37500.0,19.7687,19.7825,19.6448,19.6585,37500.0
2008-04-18 09:40:00,28.54,28.58,28.33,28.34,54800.0,19.6585,19.6861,19.5139,19.5208,54800.0
2008-04-18 09:45:00,28.35,28.44,28.35,28.36,43900.0,19.5277,19.5896,19.5277,19.5345,43900.0
2008-04-18 09:50:00,28.36,28.38,28.32,28.38,27900.0,19.5345,19.5483,19.507,19.5483,27900.0
2008-04-18 09:55:00,28.37,28.44,28.37,28.39,30900.0,19.5414,19.5896,19.5414,19.5552,30900.0
2008-04-18 10:00:00,28.4,28.4,28.3,28.3,70100.0,19.5621,19.5621,19.4932,19.4932,70100.0
2008-04-18 10:05:00,28.3,28.3,28.22,28.22,190000.0,19.4932,19.4932,19.4381,19.4381,190000.0
2008-04-18 10:10:00,28.23,28.24,28.19,28.19,45900.0,19.445,19.4519,19.4174,19.4174,45900.0
2008-04-18 10:15:00,28.19,28.19,28.12,28.12,47400.0,19.4174,19.4174,19.3692,19.3692,47400.0
2008-04-18 10:20:00,28.12,28.16,28.11,28.11,49800.0,19.3692,19.3968,19.3623,19.3623,49800.0
2008-04-18 10:25:00,28.11,28.14,28.04,28.04,56200.0,19.3623,19.383,19.3141,19.3141,56200.0
2008-04-18 10:30:00,28.05,28.1,28.03,28.07,60200.0,19.321,19.3555,19.3072,19.3348,60200.0
2008-04-18 10:35:00,28.07,28.1,28.03,28.05,70000.0,19.3348,19.3555,19.3072,19.321,70000.0
2008-04-18 10:40:00,28.04,28.11,28.02,28.11,43000.0,19.3141,19.3623,19.3003,19.3623,43000.0
2008-04-18 10:45:00,28.11,28.12,28.0,28.0,73800.0,19.3623,19.3692,19.2866,19.2866,73800.0
2008-04-18 10:50:00,28.01,28.03,27.95,27.95,53800.0,19.2935,19.3072,19.2521,19.2521,53800.0
2008-04-18 10:55:00,27.95,28.02,27.93,28.01,28000.0,19.2521,19.3003,19.2384,19.2935,28000.0
2008-04-18 11:00:00,28.0,28.08,28.0,28.05,41100.0,19.2866,19.3417,19.2866,19.321,41100.0
2008-04-18 11:05:00,28.07,28.09,27.95,27.98,30600.0,19.3348,19.3486,19.2521,19.2728,30600.0
2008-04-18 11:10:00,27.98,27.99,27.9,27.92,46800.0,19.2728,19.2797,19.2177,19.2315,46800.0
2008-04-18 11:15:00,27.92,27.95,27.83,27.83,38500.0,19.2315,19.2521,19.1695,19.1695,38500.0
2008-04-18 11:20:00,27.83,27.86,27.79,27.81,39400.0,19.1695,19.1901,19.1419,19.1557,39400.0
2008-04-18 11:25:00,27.82,27.85,27.82,27.85,22600.0,19.1626,19.1833,19.1626,19.1833,22600.0
2008-04-18 11:30:00,27.85,27.89,27.85,27.86,16000.0,19.1833,19.2108,19.1833,19.1901,16000.0
2008-04-18 11:35:00,27.87,27.87,27.86,27.87,5600.0,19.197,19.197,19.1901,19.197,5600.0
2008-04-18 11:40:00,27.87,27.98,27.86,27.98,31100.0,19.197,19.2728,19.1901,19.2728,31100.0
2008-04-18 11:45:00,27.99,28.05,27.98,28.02,34200.0,19.2797,19.321,19.2728,19.3003,34200.0
2008-04-18 11:50:00,28.02,28.02,27.96,27.98,26400.0,19.3003,19.3003,19.259,19.2728,26400.0
2008-04-18 11:55:00,27.98,28.06,27.97,28.04,16400.0,19.2728,19.3279,19.2659,19.3141,16400.0
2008-04-18 12:00:00,28.04,28.04,27.99,28.04,9800.0,19.3141,19.3141,19.2797,19.3141,9800.0
2008-04-18 12:05:00,28.04,28.09,28.03,28.04,19000.0,19.3141,19.3486,19.3072,19.3141,19000.0
2008-04-18 12:10:00,28.03,28.03,27.97,27.99,21800.0,19.3072,19.3072,19.2659,19.2797,21800.0
2008-04-18 12:15:00,27.99,28.01,27.98,28.0,17500.0,19.2797,19.2935,19.2728,19.2866,17500.0
2008-04-18 12:20:00,28.0,28.0,27.91,27.96,35400.0,19.2866,19.2866,19.2246,19.259,35400.0
2008-04-18 12:25:00,27.96,28.0,27.95,27.99,12400.0,19.259,19.2866,19.2521,19.2797,12400.0
2008-04-18 12:30:00,28.0,28.0,27.97,27.97,16300.0,19.2866,19.2866,19.2659,19.2659,16300.0
2008-04-18 12:35:00,27.97,27.97,27.91,27.95,14100.0,19.2659,19.2659,19.2246,19.2521,14100.0
2008-04-18 12:40:00,27.94,27.97,27.92,27.94,17400.0,19.2452,19.2659,19.2315,19.2452,17400.0
2008-04-18 12:45:00,27.92,27.94,27.92,27.93,14000.0,19.2315,19.2452,19.2315,19.2384,14000.0
2008-04-18 12:50:00,27.94,27.95,27.91,27.91,16800.0,19.2452,19.2521,19.2246,19.2246,16800.0
2008-04-18 12:55:00,27.92,27.92,27.85,27.86,18100.0,19.2315,19.2315,19.1833,19.1901,18100.0
2008-04-18 13:00:00,27.86,27.88,27.86,27.87,20100.0,19.1901,19.2039,19.1901,19.197,20100.0
2008-04-18 13:05:00,27.86,27.91,27.85,27.91,25000.0,19.1901,19.2246,19.1833,19.2246,25000.0
2008-04-18 13:10:00,27.9,27.92,27.89,27.9,9800.0,19.2177,19.2315,19.2108,19.2177,9800.0
2008-04-18 13:15:00,27.9,27.91,27.88,27.89,10300.0,19.2177,19.2246,19.2039,19.2108,10300.0
2008-04-18 13:20:00,27.89,27.92,27.88,27.92,19100.0,19.2108,19.2315,19.2039,19.2315,19100.0
2008-04-18 13:25:00,27.91,27.95,27.9,27.9,25000.0,19.2246,19.2521,19.2177,19.2177,25000.0
2008-04-18 13:30:00,27.9,27.94,27.9,27.94,18500.0,19.2177,19.2452,19.2177,19.2452,18500.0
2008-04-18 13:35:00,27.94,27.95,27.88,27.89,35100.0,19.2452,19.2521,19.2039,19.2108,35100.0
2008-04-18 13:40:00,27.9,27.92,27.89,27.92,16400.0,19.2177,19.2315,19.2108,19.2315,16400.0
2008-04-18 13:45:00,27.92,27.93,27.91,27.92,20500.0,19.2315,19.2384,19.2246,19.2315,20500.0
2008-04-18 13:50:00,27.93,27.94,27.85,27.88,42800.0,19.2384,19.2452,19.1833,19.2039,42800.0
2008-04-18 13:55:00,27.89,27.93,27.86,27.92,30800.0,19.2108,19.2384,19.1901,19.2315,30800.0
2008-04-18 14:00:00,27.92,27.93,27.89,27.91,22100.0,19.2315,19.2384,19.2108,19.2246,22100.0
2008-04-18 14:05:00,27.92,27.95,27.83,27.84,54600.0,19.2315,19.2521,19.1695,19.1764,54600.0
2008-04-18 14:10:00,27.84,27.87,27.78,27.86,53400.0,19.1764,19.197,19.135,19.1901,53400.0
2008-04-18 14:15:00,27.85,27.88,27.84,27.88,32000.0,19.1833,19.2039,19.1764,19.2039,32000.0
2008-04-18 14:20:00,27.88,27.9,27.85,27.88,39300.0,19.2039,19.2177,19.1833,19.2039,39300.0
2008-04-18 14:25:00,27.87,27.88,27.77,27.8,66300.0,19.197,19.2039,19.1281,19.1488,66300.0
2008-04-18 14:30:00,27.81,27.84,27.76,27.83,48400.0,19.1557,19.1764,19.1213,19.1695,48400.0
2008-04-18 14:35:00,27.83,27.86,27.82,27.85,33400.0,19.1695,19.1901,19.1626,19.1833,33400.0
2008-04-18 14:40:00,27.86,27.91,27.85,27.87,38300.0,19.1901,19.2246,19.1833,19.197,38300.0
2008-04-18 14:45:00,27.86,27.9,27.86,27.87,28800.0,19.1901,19.2177,19.1901,19.197,28800.0
2008-04-18 14:50:00,27.87,27.89,27.85,27.85,32800.0,19.197,19.2108,19.1833,19.1833,32800.0
2008-04-18 14:55:00,27.85,27.88,27.82,27.85,38000.0,19.1833,19.2039,19.1626,19.1833,38000.0
2008-04-18 15:00:00,27.85,27.85,27.77,27.84,64400.0,19.1833,19.1833,19.1281,19.1764,64400.0
2008-04-18 15:05:00,27.84,27.85,27.79,27.83,35400.0,19.1764,19.1833,19.1419,19.1695,35400.0
2008-04-18 15:10:00,27.83,27.86,27.76,27.8,78800.0,19.1695,19.1901,19.1213,19.1488,78800.0
2008-04-18 15:15:00,27.78,27.79,27.71,27.71,51600.0,19.135,19.1419,19.0868,19.0868,51600.0
2008-04-18 15:20:00,27.71,27.73,27.67,27.7,57600.0,19.0868,19.1006,19.0593,19.0799,57600.0
2008-04-18 15:25:00,27.7,27.71,27.64,27.67,53700.0,19.0799,19.0868,19.0386,19.0593,53700.0
2008-04-18 15:30:00,27.67,27.86,27.67,27.86,64100.0,19.0593,19.1901,19.0593,19.1901,64100.0
2008-04-18 15:35:00,27.85,27.87,27.82,27.85,83300.0,19.1833,19.197,19.1626,19.1833,83300.0
2008-04-18 15:40:00,27.85,27.87,27.83,27.83,67400.0,19.1833,19.197,19.1695,19.1695,67400.0
2008-04-18 15:45:00,27.82,27.83,27.78,27.8,63700.0,19.1626,19.1695,19.135,19.1488,63700.0
2008-04-18 15:50:00,27.8,27.83,27.79,27.83,75700.0,19.1488,19.1695,19.1419,19.1695,75700.0
2008-04-18 15:55:00,27.82,27.85,27.78,27.84,121900.0,19.1626,19.1833,19.135,19.1764,121900.0
2008-04-21 09:30:00,27.75,27.78,27.63,27.78,23400.0,19.1144,19.135,19.0317,19.135,23400.0
2008-04-21 09:35:00,27.73,27.82,27.69,27.75,22300.0,19.1006,19.1626,19.073,19.1144,22300.0
2008-04-21 09:40:00,27.76,27.76,27.7,27.75,20700.0,19.1213,19.1213,19.0799,19.1144,20700.0
2008-04-21 09:45:00,27.75,27.83,27.75,27.82,15100.0,19.1144,19.1695,19.1144,19.1626,15100.0
2008-04-21 09:50:00,27.82,27.83,27.72,27.73,18200.0,19.1626,19.1695,19.0937,19.1006,18200.0
2008-04-21 09:55:00,27.73,27.74,27.61,27.61,32200.0,19.1006,19.1075,19.0179,19.0179,32200.0
2008-04-21 10:00:00,27.61,27.63,27.58,27.58,35700.0,19.0179,19.0317,18.9973,18.9973,35700.0
2008-04-21 10:05:00,27.58,27.61,27.52,27.55,28200.0,18.9973,19.0179,18.9559,18.9766,28200.0
2008-04-21 10:10:00,27.56,27.59,27.54,27.56,17000.0,18.9835,19.0042,18.9697,18.9835,17000.0
2008-04-21 10:15:00,27.57,27.58,27.51,27.54,33900.0,18.9904,18.9973,18.9491,18.9697,33900.0
2008-04-21 10:20:00,27.54,27.56,27.5,27.5,26700.0,18.9697,18.9835,18.9422,18.9422,26700.0
2008-04-21 10:25:00,27.52,27.53,27.43,27.48,36800.0,18.9559,18.9628,18.894,18.9284,36800.0
2008-04-21 10:30:00,27.47,27.52,27.45,27.52,14000.0,18.9215,18.9559,18.9077,18.9559,14000.0
2008-04-21 10:35:00,27.52,27.54,27.5,27.54,16100.0,18.9559,18.9697,18.9422,18.9697,16100.0
2008-04-21 10:40:00,27.54,27.58,27.44,27.47,70000.0,18.9697,18.9973,18.9008,18.9215,70000.0
2008-04-21 10:45:00,27.47,27.5,27.46,27.5,18400.0,18.9215,18.9422,18.9146,18.9422,18400.0
2008-04-21 10:50:00,27.5,27.57,27.5,27.5,24800.0,18.9422,18.9904,18.9422,18.9422,24800.0
2008-04-21 10:55:00,27.5,27.51,27.47,27.47,20000.0,18.9422,18.9491,18.9215,18.9215,20000.0
2008-04-21 11:00:00,27.47,27.54,27.45,27.54,17600.0,18.9215,18.9697,18.9077,18.9697,17600.0
2008-04-21 11:05:00,27.55,27.61,27.53,27.61,15900.0,18.9766,19.0179,18.9628,19.0179,15900.0
2008-04-21 11:10:00,27.6,27.66,27.59,27.65,16600.0,19.011,19.0524,19.0042,19.0455,16600.0
2008-04-21 11:15:00,27.64,27.66,27.63,27.65,10200.0,19.0386,19.0524,19.0317,19.0455,10200.0
2008-04-21 11:20:00,27.64,27.68,27.64,27.65,21000.0,19.0386,19.0662,19.0386,19.0455,21000.0
2008-04-21 11:25:00,27.65,27.68,27.64,27.65,18800.0,19.0455,19.0662,19.0386,19.0455,18800.0
2008-04-21 11:30:00,27.65,27.7,27.64,27.69,28700.0,19.0455,19.0799,19.0386,19.073,28700.0
2008-04-21 11:35:00,27.69,27.7,27.66,27.69,18500.0,19.073,19.0799,19.0524,19.073,18500.0
2008-04-21 11:40:00,27.7,27.7,27.66,27.68,20000.0,19.0799,19.0799,19.0524,19.0662,20000.0
2008-04-21 11:45:00,27.67,27.69,27.65,27.68,16000.0,19.0593,19.073,19.0455,19.0662,16000.0
2008-04-21 11:50:00,27.68,27.7,27.67,27.68,10700.0,19.0662,19.0799,19.0593,19.0662,10700.0
2008-04-21 11:55:00,27.67,27.7,27.67,27.67,17200.0,19.0593,19.0799,19.0593,19.0593,17200.0
2008-04-21 12:00:00,27.67,27.69,27.66,27.68,9700.0,19.0593,19.073,19.0524,19.0662,9700.0
2008-04-21 12:05:00,27.67,27.68,27.64,27.64,10900.0,19.0593,19.0662,19.0386,19.0386,10900.0
2008-04-21 12:10:00,27.64,27.64,27.58,27.6,29500.0,19.0386,19.0386,18.9973,19.011,29500.0
2008-04-21 12:15:00,27.59,27.61,27.59,27.6,13100.0,19.0042,19.0179,19.0042,19.011,13100.0
2008-04-21 12:20:00,27.59,27.61,27.59,27.6,25800.0,19.0042,19.0179,19.0042,19.011,25800.0
2008-04-21 12:25:00,27.59,27.61,27.58,27.59,34000.0,19.0042,19.0179,18.9973,19.0042,34000.0
2008-04-21 12:30:00,27.59,27.6,27.57,27.58,21200.0,19.0042,19.011,18.9904,18.9973,21200.0
2008-04-21 12:35:00,27.57,27.59,27.55,27.58,26400.0,18.9904,19.0042,18.9766,18.9973,26400.0
2008-04-21 12:40:00,27.57,27.63,27.57,27.62,21900.0,18.9904,19.0317,18.9904,19.0248,21900.0
2008-04-21 12:45:00,27.61,27.61,27.57,27.58,16000.0,19.0179,19.0179,18.9904,18.9973,16000.0
2008-04-21 12:50:00,27.57,27.62,27.57,27.61,20900.0,18.9904,19.0248,18.9904,19.0179,20900.0
2008-04-21 12:55:00,27.6,27.61,27.49,27.51,85300.0,19.011,19.0179,18.9353,18.9491,85300.0
2008-04-21 13:00:00,27.51,27.56,27.51,27.56,19500.0,18.9491,18.9835,18.9491,18.9835,19500.0
2008-04-21 13:05:00,27.55,27.58,27.55,27.57,20600.0,18.9766,18.9973,18.9766,18.9904,20600.0
2008-04-21 13:10:00,27.56,27.58,27.55,27.57,23900.0,18.9835,18.9973,18.9766,18.9904,23900.0
2008-04-21 13:15:00,27.57,27.58,27.55,27.57,19500.0,18.9904,18.9973,18.9766,18.9904,19500.0
2008-04-21 13:20:00,27.57,27.61,27.56,27.6,16600.0,18.9904,19.0179,18.9835,19.011,16600.0
2008-04-21 13:25:00,27.59,27.61,27.59,27.59,17900.0,19.0042,19.0179,19.0042,19.0042,17900.0
2008-04-21 13:30:00,27.59,27.6,27.58,27.59,19900.0,19.0042,19.011,18.9973,19.0042,19900.0
2008-04-21 13:35:00,27.58,27.6,27.53,27.56,24800.0,18.9973,19.011,18.9628,18.9835,24800.0
2008-04-21 13:40:00,27.55,27.55,27.5,27.5,13000.0,18.9766,18.9766,18.9422,18.9422,13000.0
2008-04-21 13:45:00,27.5,27.51,27.46,27.5,20600.0,18.9422,18.9491,18.9146,18.9422,20600.0
2008-04-21 13:50:00,27.49,27.51,27.46,27.5,18100.0,18.9353,18.9491,18.9146,18.9422,18100.0
2008-04-21 13:55:00,27.49,27.52,27.48,27.5,27200.0,18.9353,18.9559,18.9284,18.9422,27200.0
2008-04-21 14:00:00,27.49,27.5,27.45,27.48,18100.0,18.9353,18.9422,18.9077,18.9284,18100.0
2008-04-21 14:05:00,27.47,27.49,27.45,27.46,12600.0,18.9215,18.9353,18.9077,18.9146,12600.0
2008-04-21 14:10:00,27.45,27.49,27.43,27.43,24800.0,18.9077,18.9353,18.894,18.894,24800.0
2008-04-21 14:15:00,27.44,27.5,27.44,27.5,18100.0,18.9008,18.9422,18.9008,18.9422,18100.0
2008-04-21 14:20:00,27.5,27.51,27.4,27.41,30500.0,18.9422,18.9491,18.8733,18.8802,30500.0
2008-04-21 14:25:00,27.41,27.44,27.41,27.42,12300.0,18.8802,18.9008,18.8802,18.8871,12300.0
2008-04-21 14:30:00,27.42,27.49,27.41,27.47,24200.0,18.8871,18.9353,18.8802,18.9215,24200.0
2008-04-21 14:35:00,27.46,27.5,27.44,27.45,24200.0,18.9146,18.9422,18.9008,18.9077,24200.0
2008-04-21 14:40:00,27.45,27.46,27.44,27.44,16900.0,18.9077,18.9146,18.9008,18.9008,16900.0
2008-04-21 14:45:00,27.44,27.52,27.44,27.5,28500.0,18.9008,18.9559,18.9008,18.9422,28500.0
2008-04-21 14:50:00,27.49,27.51,27.46,27.48,15000.0,18.9353,18.9491,18.9146,18.9284,15000.0
2008-04-21 14:55:00,27.48,27.48,27.45,27.47,19200.0,18.9284,18.9284,18.9077,18.9215,19200.0
2008-04-21 15:00:00,27.47,27.55,27.46,27.54,27300.0,18.9215,18.9766,18.9146,18.9697,27300.0
2008-04-21 15:05:00,27.54,27.54,27.48,27.5,27000.0,18.9697,18.9697,18.9284,18.9422,27000.0
2008-04-21 15:10:00,27.5,27.51,27.49,27.49,17400.0,18.9422,18.9491,18.9353,18.9353,17400.0
2008-04-21 15:15:00,27.49,27.55,27.49,27.54,27900.0,18.9353,18.9766,18.9353,18.9697,27900.0
2008-04-21 15:20:00,27.55,27.55,27.5,27.53,34200.0,18.9766,18.9766,18.9422,18.9628,34200.0
2008-04-21 15:25:00,27.52,27.56,27.52,27.55,34700.0,18.9559,18.9835,18.9559,18.9766,34700.0
2008-04-21 15:30:00,27.55,27.55,27.51,27.54,38900.0,18.9766,18.9766,18.9491,18.9697,38900.0
2008-04-21 15:35:00,27.53,27.59,27.53,27.58,51900.0,18.9628,19.0042,18.9628,18.9973,51900.0
2008-04-21 15:40:00,27.58,27.59,27.54,27.58,52100.0,18.9973,19.0042,18.9697,18.9973,52100.0
2008-04-21 15:45:00,27.58,27.64,27.56,27.63,55100.0,18.9973,19.0386,18.9835,19.0317,55100.0
2008-04-21 15:50:00,27.62,27.64,27.58,27.62,82600.0,19.0248,19.0386,18.9973,19.0248,82600.0
2008-04-21 15:55:00,27.62,27.62,27.51,27.52,79000.0,19.0248,19.0248,18.9491,18.9559,79000.0
2008-04-22 09:30:00,27.46,27.63,27.46,27.62,43800.0,18.9146,19.0317,18.9146,19.0248,43800.0
2008-04-22 09:35:00,27.63,27.71,27.56,27.61,30800.0,19.0317,19.0868,18.9835,19.0179,30800.0
2008-04-22 09:40:00,27.62,27.63,27.51,27.51,40000.0,19.0248,19.0317,18.9491,18.9491,40000.0
2008-04-22 09:45:00,27.53,27.62,27.52,27.57,93000.0,18.9628,19.0248,18.9559,18.9904,93000.0
2008-04-22 09:50:00,27.57,27.65,27.55,27.64,44600.0,18.9904,19.0455,18.9766,19.0386,44600.0
2008-04-22 09:55:00,27.64,27.74,27.63,27.73,32800.0,19.0386,19.1075,19.0317,19.1006,32800.0
2008-04-22 10:00:00,27.73,27.95,27.72,27.95,91400.0,19.1006,19.2521,19.0937,19.2521,91400.0
2008-04-22 10:05:00,27.95,27.95,27.83,27.91,51800.0,19.2521,19.2521,19.1695,19.2246,51800.0
2008-04-22 10:10:00,27.9,27.94,27.87,27.93,52200.0,19.2177,19.2452,19.197,19.2384,52200.0
2008-04-22 10:15:00,27.92,27.94,27.91,27.92,57200.0,19.2315,19.2452,19.2246,19.2315,57200.0
2008-04-22 10:20:00,27.92,27.93,27.89,27.92,46500.0,19.2315,19.2384,19.2108,19.2315,46500.0
2008-04-22 10:25:00,27.92,27.96,27.9,27.93,48600.0,19.2315,19.259,19.2177,19.2384,48600.0
2008-04-22 10:30:00,27.92,27.95,27.81,27.91,41300.0,19.2315,19.2521,19.1557,19.2246,41300.0
2008-04-22 10:35:00,27.9,27.99,27.9,27.99,50400.0,19.2177,19.2797,19.2177,19.2797,50400.0
2008-04-22 10:40:00,27.99,28.07,27.98,28.06,30200.0,19.2797,19.3348,19.2728,19.3279,30200.0
2008-04-22 10:45:00,28.06,28.07,27.97,27.98,46400.0,19.3279,19.3348,19.2659,19.2728,46400.0
2008-04-22 10:50:00,27.97,28.0,27.91,27.92,59300.0,19.2659,19.2866,19.2246,19.2315,59300.0
2008-04-22 10:55:00,27.93,27.97,27.92,27.95,21900.0,19.2384,19.2659,19.2315,19.2521,21900.0
2008-04-22 11:00:00,27.95,27.97,27.9,27.93,24700.0,19.2521,19.2659,19.2177,19.2384,24700.0
2008-04-22 11:05:00,27.93,27.93,27.85,27.87,12400.0,19.2384,19.2384,19.1833,19.197,12400.0
2008-04-22 11:10:00,27.87,27.89,27.81,27.85,25000.0,19.197,19.2108,19.1557,19.1833,25000.0
2008-04-22 11:15:00,27.86,27.9,27.86,27.89,4700.0,19.1901,19.2177,19.1901,19.2108,4700.0
2008-04-22 11:20:00,27.88,27.89,27.75,27.75,20800.0,19.2039,19.2108,19.1144,19.1144,20800.0
2008-04-22 11:25:00,27.76,27.79,27.71,27.75,45600.0,19.1213,19.1419,19.0868,19.1144,45600.0
2008-04-22 11:30:00,27.75,27.8,27.74,27.75,34700.0,19.1144,19.1488,19.1075,19.1144,34700.0
2008-04-22 11:35:00,27.75,27.79,27.74,27.75,22800.0,19.1144,19.1419,19.1075,19.1144,22800.0
2008-04-22 11:40:00,27.73,27.76,27.72,27.74,18900.0,19.1006,19.1213,19.0937,19.1075,18900.0
2008-04-22 11:45:00,27.74,27.79,27.7,27.7,32000.0,19.1075,19.1419,19.0799,19.0799,32000.0
2008-04-22 11:50:00,27.7,27.74,27.67,27.7,25400.0,19.0799,19.1075,19.0593,19.0799,25400.0
2008-04-22 11:55:00,27.71,27.75,27.66,27.75,24100.0,19.0868,19.1144,19.0524,19.1144,24100.0
2008-04-22 12:00:00,27.75,27.84,27.75,27.79,52200.0,19.1144,19.1764,19.1144,19.1419,52200.0
2008-04-22 12:05:00,27.78,27.87,27.78,27.84,25400.0,19.135,19.197,19.135,19.1764,25400.0
2008-04-22 12:10:00,27.84,27.86,27.79,27.8,33000.0,19.1764,19.1901,19.1419,19.1488,33000.0
2008-04-22 12:15:00,27.8,27.9,27.8,27.89,17500.0,19.1488,19.2177,19.1488,19.2108,17500.0
2008-04-22 12:20:00,27.88,27.9,27.85,27.89,18900.0,19.2039,19.2177,19.1833,19.2108,18900.0
2008-04-22 12:25:00,27.89,27.9,27.85,27.86,32200.0,19.2108,19.2177,19.1833,19.1901,32200.0
2008-04-22 12:30:00,27.87,27.89,27.85,27.85,13800.0,19.197,19.2108,19.1833,19.1833,13800.0
2008-04-22 12:35:00,27.86,27.9,27.85,27.89,16500.0,19.1901,19.2177,19.1833,19.2108,16500.0
2008-04-22 12:40:00,27.89,27.93,27.88,27.88,25100.0,19.2108,19.2384,19.2039,19.2039,25100.0
2008-04-22 12:45:00,27.88,27.89,27.86,27.88,18900.0,19.2039,19.2108,19.1901,19.2039,18900.0
2008-04-22 12:50:00,27.88,27.88,27.79,27.8,60200.0,19.2039,19.2039,19.1419,19.1488,60200.0
2008-04-22 12:55:00,27.8,27.8,27.74,27.79,92600.0,19.1488,19.1488,19.1075,19.1419,92600.0
2008-04-22 13:00:00,27.79,27.88,27.77,27.88,36500.0,19.1419,19.2039,19.1281,19.2039,36500.0
2008-04-22 13:05:00,27.88,27.88,27.83,27.83,11800.0,19.2039,19.2039,19.1695,19.1695,11800.0
2008-04-22 13:10:00,27.84,27.84,27.82,27.84,15400.0,19.1764,19.1764,19.1626,19.1764,15400.0
2008-04-22 13:15:00,27.85,27.91,27.85,27.88,99800.0,19.1833,19.2246,19.1833,19.2039,99800.0
2008-04-22 13:20:00,27.88,27.91,27.86,27.88,20900.0,19.2039,19.2246,19.1901,19.2039,20900.0
2008-04-22 13:25:00,27.87,27.9,27.83,27.87,20700.0,19.197,19.2177,19.1695,19.197,20700.0
2008-04-22 13:30:00,27.87,27.9,27.84,27.87,24000.0,19.197,19.2177,19.1764,19.197,24000.0
2008-04-22 13:35:00,27.87,27.93,27.86,27.92,51900.0,19.197,19.2384,19.1901,19.2315,51900.0
2008-04-22 13:40:00,27.92,27.95,27.91,27.94,22500.0,19.2315,19.2521,19.2246,19.2452,22500.0
2008-04-22 13:45:00,27.95,27.96,27.92,27.95,21000.0,19.2521,19.259,19.2315,19.2521,21000.0
2008-04-22 13:50:00,27.96,27.99,27.95,27.98,18900.0,19.259,19.2797,19.2521,19.2728,18900.0
2008-04-22 13:55:00,27.99,27.99,27.96,27.96,13100.0,19.2797,19.2797,19.259,19.259,13100.0
2008-04-22 14:00:00,27.97,27.97,27.92,27.92,18600.0,19.2659,19.2659,19.2315,19.2315,18600.0
2008-04-22 14:05:00,27.92,27.97,27.91,27.95,41300.0,19.2315,19.2659,19.2246,19.2521,41300.0
2008-04-22 14:10:00,27.94,28.0,27.93,28.0,40600.0,19.2452,19.2866,19.2384,19.2866,40600.0
2008-04-22 14:15:00,28.0,28.02,27.94,27.94,30000.0,19.2866,19.3003,19.2452,19.2452,30000.0
2008-04-22 14:20:00,27.94,28.02,27.93,28.0,27800.0,19.2452,19.3003,19.2384,19.2866,27800.0
2008-04-22 14:25:00,28.01,28.02,27.98,28.01,16000.0,19.2935,19.3003,19.2728,19.2935,16000.0
2008-04-22 14:30:00,28.0,28.04,27.97,28.0,19500.0,19.2866,19.3141,19.2659,19.2866,19500.0
2008-04-22 14:35:00,28.0,28.03,27.96,27.98,27500.0,19.2866,19.3072,19.259,19.2728,27500.0
2008-04-22 14:40:00,27.98,28.02,27.98,27.98,36200.0,19.2728,19.3003,19.2728,19.2728,36200.0
2008-04-22 14:45:00,27.97,28.01,27.96,27.99,18100.0,19.2659,19.2935,19.259,19.2797,18100.0
2008-04-22 14:50:00,27.99,28.03,27.96,27.97,46400.0,19.2797,19.3072,19.259,19.2659,46400.0
2008-04-22 14:55:00,27.97,28.01,27.96,28.0,24700.0,19.2659,19.2935,19.259,19.2866,24700.0
2008-04-22 15:00:00,28.0,28.06,28.0,28.05,42600.0,19.2866,19.3279,19.2866,19.321,42600.0
2008-04-22 15:05:00,28.06,28.12,28.05,28.08,36200.0,19.3279,19.3692,19.321,19.3417,36200.0
2008-04-22 15:10:00,28.08,28.13,28.08,28.09,56100.0,19.3417,19.3761,19.3417,19.3486,56100.0
2008-04-22 15:15:00,28.09,28.13,28.09,28.12,45600.0,19.3486,19.3761,19.3486,19.3692,45600.0
2008-04-22 15:20:00,28.12,28.14,28.08,28.08,52900.0,19.3692,19.383,19.3417,19.3417,52900.0
2008-04-22 15:25:00,28.09,28.16,28.07,28.13,57300.0,19.3486,19.3968,19.3348,19.3761,57300.0
2008-04-22 15:30:00,28.13,28.13,28.09,28.12,101200.0,19.3761,19.3761,19.3486,19.3692,101200.0
2008-04-22 15:35:00,28.11,28.17,28.11,28.17,62900.0,19.3623,19.4037,19.3623,19.4037,62900.0
2008-04-22 15:40:00,28.16,28.2,28.13,28.18,88500.0,19.3968,19.4243,19.3761,19.4106,88500.0
2008-04-22 15:45:00,28.18,28.27,28.17,28.23,135100.0,19.4106,19.4725,19.4037,19.445,135100.0
2008-04-22 15:50:00,28.23,28.26,28.16,28.16,136100.0,19.445,19.4657,19.3968,19.3968,136100.0
2008-04-22 15:55:00,28.16,28.19,28.12,28.17,154400.0,19.3968,19.4174,19.3692,19.4037,154400.0
2008-04-23 09:30:00,28.32,28.32,28.04,28.07,40200.0,19.507,19.507,19.3141,19.3348,40200.0
2008-04-23 09:35:00,28.08,28.22,28.07,28.09,21800.0,19.3417,19.4381,19.3348,19.3486,21800.0
2008-04-23 09:40:00,28.07,28.09,27.92,27.93,22300.0,19.3348,19.3486,19.2315,19.2384,22300.0
2008-04-23 09:45:00,27.93,27.95,27.86,27.93,34700.0,19.2384,19.2521,19.1901,19.2384,34700.0
2008-04-23 09:50:00,27.95,27.95,27.9,27.92,14300.0,19.2521,19.2521,19.2177,19.2315,14300.0
2008-04-23 09:55:00,27.92,27.94,27.85,27.85,28400.0,19.2315,19.2452,19.1833,19.1833,28400.0
2008-04-23 10:00:00,27.85,27.87,27.8,27.86,34900.0,19.1833,19.197,19.1488,19.1901,34900.0
2008-04-23 10:05:00,27.86,27.89,27.84,27.85,28400.0,19.1901,19.2108,19.1764,19.1833,28400.0
2008-04-23 10:10:00,27.86,27.86,27.81,27.84,63100.0,19.1901,19.1901,19.1557,19.1764,63100.0
2008-04-23 10:15:00,27.85,27.92,27.84,27.91,17800.0,19.1833,19.2315,19.1764,19.2246,17800.0
2008-04-23 10:20:00,27.92,27.95,27.89,27.92,12000.0,19.2315,19.2521,19.2108,19.2315,12000.0
2008-04-23 10:25:00,27.93,27.97,27.87,27.97,27300.0,19.2384,19.2659,19.197,19.2659,27300.0
2008-04-23 10:30:00,27.96,28.03,27.96,27.99,21600.0,19.259,19.3072,19.259,19.2797,21600.0
2008-04-23 10:35:00,27.99,28.1,27.98,28.07,27700.0,19.2797,19.3555,19.2728,19.3348,27700.0
2008-04-23 10:40:00,28.06,28.15,28.06,28.07,17100.0,19.3279,19.3899,19.3279,19.3348,17100.0
2008-04-23 10:45:00,28.08,28.11,28.06,28.07,11400.0,19.3417,19.3623,19.3279,19.3348,11400.0
2008-04-23 10:50:00,28.06,28.15,28.06,28.12,27700.0,19.3279,19.3899,19.3279,19.3692,27700.0
2008-04-23 10:55:00,28.13,28.14,28.01,28.01,14700.0,19.3761,19.383,19.2935,19.2935,14700.0
2008-04-23 11:00:00,28.01,28.02,27.92,27.93,27700.0,19.2935,19.3003,19.2315,19.2384,27700.0
2008-04-23 11:05:00,27.92,27.95,27.87,27.87,19900.0,19.2315,19.2521,19.197,19.197,19900.0
2008-04-23 11:10:00,27.87,27.89,27.85,27.86,29500.0,19.197,19.2108,19.1833,19.1901,29500.0
2008-04-23 11:15:00,27.87,27.89,27.82,27.82,28400.0,19.197,19.2108,19.1626,19.1626,28400.0
2008-04-23 11:20:00,27.82,27.88,27.81,27.87,26400.0,19.1626,19.2039,19.1557,19.197,26400.0
2008-04-23 11:25:00,27.85,27.87,27.79,27.81,22100.0,19.1833,19.197,19.1419,19.1557,22100.0
2008-04-23 11:30:00,27.81,27.85,27.78,27.79,19900.0,19.1557,19.1833,19.135,19.1419,19900.0
2008-04-23 11:35:00,27.8,27.83,27.79,27.82,18300.0,19.1488,19.1695,19.1419,19.1626,18300.0
2008-04-23 11:40:00,27.81,27.87,27.81,27.87,12000.0,19.1557,19.197,19.1557,19.197,12000.0
2008-04-23 11:45:00,27.86,27.88,27.84,27.84,13400.0,19.1901,19.2039,19.1764,19.1764,13400.0
2008-04-23 11:50:00,27.84,27.86,27.82,27.84,15400.0,19.1764,19.1901,19.1626,19.1764,15400.0
2008-04-23 11:55:00,27.84,27.85,27.72,27.73,27100.0,19.1764,19.1833,19.0937,19.1006,27100.0
2008-04-23 12:00:00,27.74,27.76,27.74,27.74,8900.0,19.1075,19.1213,19.1075,19.1075,8900.0
2008-04-23 12:05:00,27.74,27.77,27.72,27.75,21100.0,19.1075,19.1281,19.0937,19.1144,21100.0
2008-04-23 12:10:00,27.75,27.75,27.7,27.7,15100.0,19.1144,19.1144,19.0799,19.0799,15100.0
2008-04-23 12:15:00,27.71,27.74,27.71,27.73,13900.0,19.0868,19.1075,19.0868,19.1006,13900.0
2008-04-23 12:20:00,27.72,27.72,27.6,27.61,30000.0,19.0937,19.0937,19.011,19.0179,30000.0
2008-04-23 12:25:00,27.61,27.67,27.61,27.67,18300.0,19.0179,19.0593,19.0179,19.0593,18300.0
2008-04-23 12:30:00,27.66,27.68,27.54,27.54,20100.0,19.0524,19.0662,18.9697,18.9697,20100.0
2008-04-23 12:35:00,27.55,27.56,27.46,27.56,40200.0,18.9766,18.9835,18.9146,18.9835,40200.0
2008-04-23 12:40:00,27.56,27.61,27.55,27.56,17900.0,18.9835,19.0179,18.9766,18.9835,17900.0
2008-04-23 12:45:00,27.56,27.56,27.51,27.51,17200.0,18.9835,18.9835,18.9491,18.9491,17200.0
2008-04-23 12:50:00,27.51,27.61,27.51,27.61,16600.0,18.9491,19.0179,18.9491,19.0179,16600.0
2008-04-23 12:55:00,27.61,27.61,27.55,27.57,14300.0,19.0179,19.0179,18.9766,18.9904,14300.0
2008-04-23 13:00:00,27.56,27.56,27.53,27.54,18200.0,18.9835,18.9835,18.9628,18.9697,18200.0
2008-04-23 13:05:00,27.53,27.58,27.52,27.55,17200.0,18.9628,18.9973,18.9559,18.9766,17200.0
2008-04-23 13:10:00,27.54,27.61,27.52,27.61,57700.0,18.9697,19.0179,18.9559,19.0179,57700.0
2008-04-23 13:15:00,27.61,27.62,27.52,27.54,16800.0,19.0179,19.0248,18.9559,18.9697,16800.0
2008-04-23 13:20:00,27.55,27.65,27.54,27.63,21100.0,18.9766,19.0455,18.9697,19.0317,21100.0
2008-04-23 13:25:00,27.63,27.63,27.6,27.61,12900.0,19.0317,19.0317,19.011,19.0179,12900.0
2008-04-23 13:30:00,27.61,27.61,27.54,27.6,31700.0,19.0179,19.0179,18.9697,19.011,31700.0
2008-04-23 13:35:00,27.6,27.6,27.54,27.59,20800.0,19.011,19.011,18.9697,19.0042,20800.0
2008-04-23 13:40:00,27.6,27.61,27.52,27.53,15300.0,19.011,19.0179,18.9559,18.9628,15300.0
2008-04-23 13:45:00,27.52,27.58,27.51,27.58,27400.0,18.9559,18.9973,18.9491,18.9973,27400.0
2008-04-23 13:50:00,27.58,27.62,27.56,27.61,19200.0,18.9973,19.0248,18.9835,19.0179,19200.0
2008-04-23 13:55:00,27.6,27.61,27.55,27.61,11900.0,19.011,19.0179,18.9766,19.0179,11900.0
2008-04-23 14:00:00,27.61,27.63,27.55,27.57,16800.0,19.0179,19.0317,18.9766,18.9904,16800.0
2008-04-23 14:05:00,27.58,27.58,27.55,27.55,7700.0,18.9973,18.9973,18.9766,18.9766,7700.0
2008-04-23 14:10:00,27.56,27.65,27.56,27.64,23500.0,18.9835,19.0455,18.9835,19.0386,23500.0
2008-04-23 14:15:00,27.64,27.64,27.59,27.61,10300.0,19.0386,19.0386,19.0042,19.0179,10300.0
2008-04-23 14:20:00,27.61,27.62,27.56,27.56,11700.0,19.0179,19.0248,18.9835,18.9835,11700.0
2008-04-23 14:25:00,27.56,27.58,27.55,27.55,10700.0,18.9835,18.9973,18.9766,18.9766,10700.0
2008-04-23 14:30:00,27.57,27.65,27.57,27.62,18900.0,18.9904,19.0455,18.9904,19.0248,18900.0
2008-04-23 14:35:00,27.63,27.63,27.54,27.54,34400.0,19.0317,19.0317,18.9697,18.9697,34400.0
2008-04-23 14:40:00,27.53,27.57,27.52,27.55,31500.0,18.9628,18.9904,18.9559,18.9766,31500.0
2008-04-23 14:45:00,27.54,27.56,27.53,27.55,27200.0,18.9697,18.9835,18.9628,18.9766,27200.0
2008-04-23 14:50:00,27.55,27.61,27.55,27.6,21800.0,18.9766,19.0179,18.9766,19.011,21800.0
2008-04-23 14:55:00,27.6,27.61,27.57,27.58,21100.0,19.011,19.0179,18.9904,18.9973,21100.0
2008-04-23 15:00:00,27.58,27.65,27.57,27.64,21600.0,18.9973,19.0455,18.9904,19.0386,21600.0
2008-04-23 15:05:00,27.64,27.67,27.63,27.65,27200.0,19.0386,19.0593,19.0317,19.0455,27200.0
2008-04-23 15:10:00,27.65,27.69,27.64,27.66,24600.0,19.0455,19.073,19.0386,19.0524,24600.0
2008-04-23 15:15:00,27.65,27.67,27.61,27.65,37100.0,19.0455,19.0593,19.0179,19.0455,37100.0
2008-04-23 15:20:00,27.64,27.67,27.63,27.66,25400.0,19.0386,19.0593,19.0317,19.0524,25400.0
2008-04-23 15:25:00,27.67,27.67,27.54,27.56,49500.0,19.0593,19.0593,18.9697,18.9835,49500.0
2008-04-23 15:30:00,27.56,27.61,27.55,27.58,23400.0,18.9835,19.0179,18.9766,18.9973,23400.0
2008-04-23 15:35:00,27.57,27.64,27.51,27.64,52000.0,18.9904,19.0386,18.9491,19.0386,52000.0
2008-04-23 15:40:00,27.63,27.66,27.57,27.64,65100.0,19.0317,19.0524,18.9904,19.0386,65100.0
2008-04-23 15:45:00,27.63,27.7,27.61,27.69,49000.0,19.0317,19.0799,19.0179,19.073,49000.0
2008-04-23 15:50:00,27.68,27.69,27.58,27.6,51900.0,19.0662,19.073,18.9973,19.011,51900.0
2008-04-23 15:55:00,27.61,27.65,27.6,27.65,72400.0,19.0179,19.0455,19.011,19.0455,72400.0
2008-04-24 09:30:00,27.66,27.83,27.66,27.8,25300.0,19.0524,19.1695,19.0524,19.1488,25300.0
2008-04-24 09:35:00,27.77,27.85,27.67,27.85,9600.0,19.1281,19.1833,19.0593,19.1833,9600.0
2008-04-24 09:40:00,27.84,27.85,27.78,27.81,17300.0,19.1764,19.1833,19.135,19.1557,17300.0
2008-04-24 09:45:00,27.81,27.89,27.81,27.85,12300.0,19.1557,19.2108,19.1557,19.1833,12300.0
2008-04-24 09:50:00,27.83,27.88,27.83,27.87,11600.0,19.1695,19.2039,19.1695,19.197,11600.0
2008-04-24 09:55:00,27.87,27.91,27.85,27.9,25000.0,19.197,19.2246,19.1833,19.2177,25000.0
2008-04-24 10:00:00,27.9,27.9,27.68,27.7,36800.0,19.2177,19.2177,19.0662,19.0799,36800.0
2008-04-24 10:05:00,27.71,27.76,27.71,27.74,9500.0,19.0868,19.1213,19.0868,19.1075,9500.0
2008-04-24 10:10:00,27.73,27.92,27.73,27.87,23300.0,19.1006,19.2315,19.1006,19.197,23300.0
2008-04-24 10:15:00,27.86,27.99,27.84,27.98,37200.0,19.1901,19.2797,19.1764,19.2728,37200.0
2008-04-24 10:20:00,27.96,27.99,27.91,27.98,36000.0,19.259,19.2797,19.2246,19.2728,36000.0
2008-04-24 10:25:00,27.98,28.0,27.95,28.0,25600.0,19.2728,19.2866,19.2521,19.2866,25600.0
2008-04-24 10:30:00,28.0,28.0,27.89,27.96,27600.0,19.2866,19.2866,19.2108,19.259,27600.0
2008-04-24 10:35:00,27.94,27.97,27.92,27.95,9100.0,19.2452,19.2659,19.2315,19.2521,9100.0
2008-04-24 10:40:00,27.95,27.95,27.89,27.92,23300.0,19.2521,19.2521,19.2108,19.2315,23300.0
2008-04-24 10:45:00,27.92,27.95,27.9,27.93,14400.0,19.2315,19.2521,19.2177,19.2384,14400.0
2008-04-24 10:50:00,27.94,27.98,27.91,27.97,21400.0,19.2452,19.2728,19.2246,19.2659,21400.0
2008-04-24 10:55:00,27.97,28.03,27.93,28.02,35100.0,19.2659,19.3072,19.2384,19.3003,35100.0
2008-04-24 11:00:00,28.01,28.05,28.01,28.03,24000.0,19.2935,19.321,19.2935,19.3072,24000.0
2008-04-24 11:05:00,28.04,28.11,28.02,28.11,29600.0,19.3141,19.3623,19.3003,19.3623,29600.0
2008-04-24 11:10:00,28.12,28.15,28.06,28.07,23400.0,19.3692,19.3899,19.3279,19.3348,23400.0
2008-04-24 11:15:00,28.08,28.15,28.06,28.15,31100.0,19.3417,19.3899,19.3279,19.3899,31100.0
2008-04-24 11:20:00,28.14,28.18,28.07,28.16,33400.0,19.383,19.4106,19.3348,19.3968,33400.0
2008-04-24 11:25:00,28.16,28.23,28.16,28.23,25200.0,19.3968,19.445,19.3968,19.445,25200.0
2008-04-24 11:30:00,28.23,28.28,28.17,28.25,30800.0,19.445,19.4794,19.4037,19.4588,30800.0
2008-04-24 11:35:00,28.26,28.29,28.24,28.26,36500.0,19.4657,19.4863,19.4519,19.4657,36500.0
2008-04-24 11:40:00,28.27,28.37,28.25,28.37,38000.0,19.4725,19.5414,19.4588,19.5414,38000.0
2008-04-24 11:45:00,28.37,28.4,28.34,28.37,23200.0,19.5414,19.5621,19.5208,19.5414,23200.0
2008-04-24 11:50:00,28.37,28.39,28.35,28.36,23900.0,19.5414,19.5552,19.5277,19.5345,23900.0
2008-04-24 11:55:00,28.37,28.37,28.34,28.34,11800.0,19.5414,19.5414,19.5208,19.5208,11800.0
2008-04-24 12:00:00,28.34,28.36,28.31,28.34,17000.0,19.5208,19.5345,19.5001,19.5208,17000.0
2008-04-24 12:05:00,28.35,28.47,28.35,28.44,32500.0,19.5277,19.6103,19.5277,19.5896,32500.0
2008-04-24 12:10:00,28.44,28.5,28.39,28.5,18000.0,19.5896,19.631,19.5552,19.631,18000.0
2008-04-24 12:15:00,28.49,28.56,28.49,28.56,115600.0,19.6241,19.6723,19.6241,19.6723,115600.0
2008-04-24 12:20:00,28.56,28.58,28.52,28.53,25300.0,19.6723,19.6861,19.6448,19.6516,25300.0
2008-04-24 12:25:00,28.52,28.55,28.46,28.46,8900.0,19.6448,19.6654,19.6034,19.6034,8900.0
2008-04-24 12:30:00,28.46,28.49,28.44,28.49,13500.0,19.6034,19.6241,19.5896,19.6241,13500.0
2008-04-24 12:35:00,28.49,28.51,28.46,28.49,26400.0,19.6241,19.6379,19.6034,19.6241,26400.0
2008-04-24 12:40:00,28.48,28.55,28.48,28.53,47500.0,19.6172,19.6654,19.6172,19.6516,47500.0
2008-04-24 12:45:00,28.52,28.55,28.52,28.52,11400.0,19.6448,19.6654,19.6448,19.6448,11400.0
2008-04-24 12:50:00,28.52,28.52,28.38,28.39,28700.0,19.6448,19.6448,19.5483,19.5552,28700.0
2008-04-24 12:55:00,28.39,28.42,28.39,28.4,25500.0,19.5552,19.5759,19.5552,19.5621,25500.0
2008-04-24 13:00:00,28.41,28.46,28.39,28.45,52100.0,19.569,19.6034,19.5552,19.5965,52100.0
2008-04-24 13:05:00,28.45,28.45,28.36,28.36,35400.0,19.5965,19.5965,19.5345,19.5345,35400.0
2008-04-24 13:10:00,28.36,28.39,28.36,28.36,21900.0,19.5345,19.5552,19.5345,19.5345,21900.0
2008-04-24 13:15:00,28.36,28.39,28.32,28.34,20000.0,19.5345,19.5552,19.507,19.5208,20000.0
2008-04-24 13:20:00,28.34,28.37,28.29,28.32,14200.0,19.5208,19.5414,19.4863,19.507,14200.0
2008-04-24 13:25:00,28.3,28.33,28.28,28.28,21500.0,19.4932,19.5139,19.4794,19.4794,21500.0
2008-04-24 13:30:00,28.28,28.3,28.25,28.27,11300.0,19.4794,19.4932,19.4588,19.4725,11300.0
2008-04-24 13:35:00,28.27,28.27,28.22,28.26,15000.0,19.4725,19.4725,19.4381,19.4657,15000.0
2008-04-24 13:40:00,28.26,28.3,28.26,28.3,10300.0,19.4657,19.4932,19.4657,19.4932,10300.0
2008-04-24 13:45:00,28.29,28.32,28.29,28.29,17600.0,19.4863,19.507,19.4863,19.4863,17600.0
2008-04-24 13:50:00,28.3,28.31,28.25,28.29,16500.0,19.4932,19.5001,19.4588,19.4863,16500.0
2008-04-24 13:55:00,28.3,28.34,28.29,28.32,16600.0,19.4932,19.5208,19.4863,19.507,16600.0
2008-04-24 14:00:00,28.31,28.35,28.3,28.34,20400.0,19.5001,19.5277,19.4932,19.5208,20400.0
2008-04-24 14:05:00,28.34,28.37,28.3,28.31,19100.0,19.5208,19.5414,19.4932,19.5001,19100.0
2008-04-24 14:10:00,28.31,28.37,28.31,28.36,27000.0,19.5001,19.5414,19.5001,19.5345,27000.0
2008-04-24 14:15:00,28.35,28.46,28.34,28.44,37300.0,19.5277,19.6034,19.5208,19.5896,37300.0
2008-04-24 14:20:00,28.42,28.43,28.39,28.39,33900.0,19.5759,19.5828,19.5552,19.5552,33900.0
2008-04-24 14:25:00,28.38,28.39,28.31,28.35,28700.0,19.5483,19.5552,19.5001,19.5277,28700.0
2008-04-24 14:30:00,28.36,28.38,28.33,28.38,28100.0,19.5345,19.5483,19.5139,19.5483,28100.0
2008-04-24 14:35:00,28.37,28.39,28.28,28.3,43300.0,19.5414,19.5552,19.4794,19.4932,43300.0
2008-04-24 14:40:00,28.3,28.31,28.27,28.3,23200.0,19.4932,19.5001,19.4725,19.4932,23200.0
2008-04-24 14:45:00,28.3,28.32,28.25,28.25,53100.0,19.4932,19.507,19.4588,19.4588,53100.0
2008-04-24 14:50:00,28.26,28.27,28.22,28.22,37400.0,19.4657,19.4725,19.4381,19.4381,37400.0
2008-04-24 14:55:00,28.23,28.27,28.22,28.24,31700.0,19.445,19.4725,19.4381,19.4519,31700.0
2008-04-24 15:00:00,28.23,28.27,28.21,28.27,38200.0,19.445,19.4725,19.4312,19.4725,38200.0
2008-04-24 15:05:00,28.27,28.3,28.23,28.25,48200.0,19.4725,19.4932,19.445,19.4588,48200.0
2008-04-24 15:10:00,28.24,28.25,28.22,28.23,37300.0,19.4519,19.4588,19.4381,19.445,37300.0
2008-04-24 15:15:00,28.23,28.23,28.15,28.2,39100.0,19.445,19.445,19.3899,19.4243,39100.0
2008-04-24 15:20:00,28.2,28.25,28.17,28.21,65700.0,19.4243,19.4588,19.4037,19.4312,65700.0
2008-04-24 15:25:00,28.19,28.3,28.19,28.28,76200.0,19.4174,19.4932,19.4174,19.4794,76200.0
2008-04-24 15:30:00,28.29,28.34,28.26,28.3,88600.0,19.4863,19.5208,19.4657,19.4932,88600.0
2008-04-24 15:35:00,28.3,28.31,28.26,28.28,55200.0,19.4932,19.5001,19.4657,19.4794,55200.0
2008-04-24 15:40:00,28.28,28.32,28.15,28.18,102300.0,19.4794,19.507,19.3899,19.4106,102300.0
2008-04-24 15:45:00,28.18,28.26,28.14,28.23,65900.0,19.4106,19.4657,19.383,19.445,65900.0
2008-04-24 15:50:00,28.23,28.29,28.15,28.25,151400.0,19.445,19.4863,19.3899,19.4588,151400.0
2008-04-24 15:55:00,28.24,28.25,28.18,28.18,131500.0,19.4519,19.4588,19.4106,19.4106,131500.0
2008-04-25 09:30:00,28.41,28.48,28.22,28.3,30100.0,19.569,19.6172,19.4381,19.4932,30100.0
2008-04-25 09:35:00,28.29,28.36,28.28,28.35,13700.0,19.4863,19.5345,19.4794,19.5277,13700.0
2008-04-25 09:40:00,28.34,28.4,28.3,28.36,22500.0,19.5208,19.5621,19.4932,19.5345,22500.0
2008-04-25 09:45:00,28.37,28.37,28.25,28.26,27200.0,19.5414,19.5414,19.4588,19.4657,27200.0
2008-04-25 09:50:00,28.27,28.27,28.09,28.13,20600.0,19.4725,19.4725,19.3486,19.3761,20600.0
2008-04-25 09:55:00,28.13,28.13,27.88,27.92,56600.0,19.3761,19.3761,19.2039,19.2315,56600.0
2008-04-25 10:00:00,27.92,27.97,27.87,27.87,46800.0,19.2315,19.2659,19.197,19.197,46800.0
2008-04-25 10:05:00,27.89,27.9,27.8,27.86,39800.0,19.2108,19.2177,19.1488,19.1901,39800.0
2008-04-25 10:10:00,27.85,27.94,27.84,27.94,19200.0,19.1833,19.2452,19.1764,19.2452,19200.0
2008-04-25 10:15:00,27.94,27.98,27.92,27.98,14200.0,19.2452,19.2728,19.2315,19.2728,14200.0
2008-04-25 10:20:00,27.98,28.01,27.97,27.99,20100.0,19.2728,19.2935,19.2659,19.2797,20100.0
2008-04-25 10:25:00,27.99,28.02,27.98,28.0,12100.0,19.2797,19.3003,19.2728,19.2866,12100.0
2008-04-25 10:30:00,27.99,28.01,27.96,27.98,32400.0,19.2797,19.2935,19.259,19.2728,32400.0
2008-04-25 10:35:00,27.98,27.98,27.8,27.81,24100.0,19.2728,19.2728,19.1488,19.1557,24100.0
2008-04-25 10:40:00,27.83,27.9,27.83,27.86,19800.0,19.1695,19.2177,19.1695,19.1901,19800.0
2008-04-25 10:45:00,27.86,27.86,27.78,27.8,21200.0,19.1901,19.1901,19.135,19.1488,21200.0
2008-04-25 10:50:00,27.79,27.86,27.74,27.81,26300.0,19.1419,19.1901,19.1075,19.1557,26300.0
2008-04-25 10:55:00,27.79,27.87,27.76,27.87,11700.0,19.1419,19.197,19.1213,19.197,11700.0
2008-04-25 11:00:00,27.89,27.91,27.83,27.84,16600.0,19.2108,19.2246,19.1695,19.1764,16600.0
2008-04-25 11:05:00,27.83,27.86,27.79,27.81,10900.0,19.1695,19.1901,19.1419,19.1557,10900.0
2008-04-25 11:10:00,27.8,27.82,27.7,27.74,22300.0,19.1488,19.1626,19.0799,19.1075,22300.0
2008-04-25 11:15:00,27.74,27.75,27.64,27.66,20500.0,19.1075,19.1144,19.0386,19.0524,20500.0
2008-04-25 11:20:00,27.66,27.68,27.6,27.68,22900.0,19.0524,19.0662,19.011,19.0662,22900.0
2008-04-25 11:25:00,27.69,27.71,27.68,27.7,5500.0,19.073,19.0868,19.0662,19.0799,5500.0
2008-04-25 11:30:00,27.71,27.77,27.71,27.74,4100.0,19.0868,19.1281,19.0868,19.1075,4100.0
2008-04-25 11:35:00,27.75,27.77,27.74,27.74,7700.0,19.1144,19.1281,19.1075,19.1075,7700.0
2008-04-25 11:40:00,27.75,27.82,27.74,27.81,13400.0,19.1144,19.1626,19.1075,19.1557,13400.0
2008-04-25 11:45:00,27.8,27.81,27.79,27.81,9100.0,19.1488,19.1557,19.1419,19.1557,9100.0
2008-04-25 11:50:00,27.81,27.83,27.79,27.8,11600.0,19.1557,19.1695,19.1419,19.1488,11600.0
2008-04-25 11:55:00,27.8,27.82,27.77,27.8,13500.0,19.1488,19.1626,19.1281,19.1488,13500.0
2008-04-25 12:00:00,27.8,27.8,27.77,27.8,9200.0,19.1488,19.1488,19.1281,19.1488,9200.0
2008-04-25 12:05:00,27.8,27.82,27.77,27.79,20100.0,19.1488,19.1626,19.1281,19.1419,20100.0
2008-04-25 12:10:00,27.8,27.85,27.8,27.81,13800.0,19.1488,19.1833,19.1488,19.1557,13800.0
2008-04-25 12:15:00,27.82,27.83,27.79,27.79,12700.0,19.1626,19.1695,19.1419,19.1419,12700.0
2008-04-25 12:20:00,27.78,27.8,27.77,27.77,11200.0,19.135,19.1488,19.1281,19.1281,11200.0
2008-04-25 12:25:00,27.77,27.77,27.74,27.74,10100.0,19.1281,19.1281,19.1075,19.1075,10100.0
2008-04-25 12:30:00,27.74,27.75,27.72,27.72,12300.0,19.1075,19.1144,19.0937,19.0937,12300.0
2008-04-25 12:35:00,27.73,27.75,27.71,27.74,12600.0,19.1006,19.1144,19.0868,19.1075,12600.0
2008-04-25 12:40:00,27.74,27.74,27.71,27.74,12900.0,19.1075,19.1075,19.0868,19.1075,12900.0
2008-04-25 12:45:00,27.72,27.76,27.7,27.7,17100.0,19.0937,19.1213,19.0799,19.0799,17100.0
2008-04-25 12:50:00,27.7,27.72,27.66,27.72,15800.0,19.0799,19.0937,19.0524,19.0937,15800.0
2008-04-25 12:55:00,27.71,27.72,27.69,27.7,7800.0,19.0868,19.0937,19.073,19.0799,7800.0
2008-04-25 13:00:00,27.7,27.74,27.7,27.71,16100.0,19.0799,19.1075,19.0799,19.0868,16100.0
2008-04-25 13:05:00,27.71,27.75,27.71,27.75,8900.0,19.0868,19.1144,19.0868,19.1144,8900.0
2008-04-25 13:10:00,27.74,27.74,27.65,27.68,23000.0,19.1075,19.1075,19.0455,19.0662,23000.0
2008-04-25 13:15:00,27.68,27.7,27.66,27.69,16900.0,19.0662,19.0799,19.0524,19.073,16900.0
2008-04-25 13:20:00,27.68,27.71,27.68,27.7,17400.0,19.0662,19.0868,19.0662,19.0799,17400.0
2008-04-25 13:25:00,27.7,27.71,27.67,27.69,22100.0,19.0799,19.0868,19.0593,19.073,22100.0
2008-04-25 13:30:00,27.7,27.71,27.66,27.7,29800.0,19.0799,19.0868,19.0524,19.0799,29800.0
2008-04-25 13:35:00,27.7,27.75,27.69,27.75,36500.0,19.0799,19.1144,19.073,19.1144,36500.0
2008-04-25 13:40:00,27.75,27.75,27.7,27.75,44100.0,19.1144,19.1144,19.0799,19.1144,44100.0
2008-04-25 13:45:00,27.74,27.75,27.71,27.75,8800.0,19.1075,19.1144,19.0868,19.1144,8800.0
2008-04-25 13:50:00,27.75,27.75,27.73,27.73,2200.0,19.1144,19.1144,19.1006,19.1006,2200.0
2008-04-25 13:55:00,27.74,27.8,27.73,27.8,30300.0,19.1075,19.1488,19.1006,19.1488,30300.0
2008-04-25 14:00:00,27.79,27.8,27.75,27.76,33600.0,19.1419,19.1488,19.1144,19.1213,33600.0
2008-04-25 14:05:00,27.78,27.78,27.75,27.75,18700.0,19.135,19.135,19.1144,19.1144,18700.0
2008-04-25 14:10:00,27.75,27.76,27.73,27.75,25600.0,19.1144,19.1213,19.1006,19.1144,25600.0
2008-04-25 14:15:00,27.75,27.85,27.74,27.85,47800.0,19.1144,19.1833,19.1075,19.1833,47800.0
2008-04-25 14:20:00,27.84,27.84,27.79,27.8,32300.0,19.1764,19.1764,19.1419,19.1488,32300.0
2008-04-25 14:25:00,27.79,27.83,27.78,27.8,14700.0,19.1419,19.1695,19.135,19.1488,14700.0
2008-04-25 14:30:00,27.8,27.82,27.78,27.82,22200.0,19.1488,19.1626,19.135,19.1626,22200.0
2008-04-25 14:35:00,27.82,27.85,27.8,27.83,22800.0,19.1626,19.1833,19.1488,19.1695,22800.0
2008-04-25 14:40:00,27.84,27.86,27.83,27.85,14900.0,19.1764,19.1901,19.1695,19.1833,14900.0
2008-04-25 14:45:00,27.85,27.87,27.84,27.84,22700.0,19.1833,19.197,19.1764,19.1764,22700.0
2008-04-25 14:50:00,27.85,27.88,27.82,27.87,28600.0,19.1833,19.2039,19.1626,19.197,28600.0
2008-04-25 14:55:00,27.87,27.89,27.84,27.84,20100.0,19.197,19.2108,19.1764,19.1764,20100.0
2008-04-25 15:00:00,27.86,27.95,27.84,27.92,27500.0,19.1901,19.2521,19.1764,19.2315,27500.0
2008-04-25 15:05:00,27.92,27.95,27.9,27.94,31800.0,19.2315,19.2521,19.2177,19.2452,31800.0
2008-04-25 15:10:00,27.93,27.97,27.92,27.93,30000.0,19.2384,19.2659,19.2315,19.2384,30000.0
2008-04-25 15:15:00,27.93,28.0,27.93,28.0,26300.0,19.2384,19.2866,19.2384,19.2866,26300.0
2008-04-25 15:20:00,27.99,28.07,27.98,28.01,38600.0,19.2797,19.3348,19.2728,19.2935,38600.0
2008-04-25 15:25:00,28.01,28.03,28.0,28.01,26100.0,19.2935,19.3072,19.2866,19.2935,26100.0
2008-04-25 15:30:00,28.01,28.1,28.01,28.09,61300.0,19.2935,19.3555,19.2935,19.3486,61300.0
2008-04-25 15:35:00,28.08,28.11,28.06,28.09,50100.0,19.3417,19.3623,19.3279,19.3486,50100.0
2008-04-25 15:40:00,28.08,28.1,28.04,28.1,76700.0,19.3417,19.3555,19.3141,19.3555,76700.0
2008-04-25 15:45:00,28.1,28.17,28.06,28.11,94500.0,19.3555,19.4037,19.3279,19.3623,94500.0
2008-04-25 15:50:00,28.1,28.14,28.02,28.09,86800.0,19.3555,19.383,19.3003,19.3486,86800.0
2008-04-25 15:55:00,28.09,28.13,28.04,28.1,106700.0,19.3486,19.3761,19.3141,19.3555,106700.0
2008-04-28 09:30:00,28.06,28.45,28.06,28.24,45600.0,19.3279,19.5965,19.3279,19.4519,45600.0
2008-04-28 09:35:00,28.25,28.33,28.2,28.2,11900.0,19.4588,19.5139,19.4243,19.4243,11900.0
2008-04-28 09:40:00,28.23,28.25,28.15,28.21,8600.0,19.445,19.4588,19.3899,19.4312,8600.0
2008-04-28 09:45:00,28.19,28.19,28.12,28.13,12400.0,19.4174,19.4174,19.3692,19.3761,12400.0
2008-04-28 09:50:00,28.12,28.13,28.09,28.1,16400.0,19.3692,19.3761,19.3486,19.3555,16400.0
2008-04-28 09:55:00,28.09,28.18,28.09,28.18,14900.0,19.3486,19.4106,19.3486,19.4106,14900.0
2008-04-28 10:00:00,28.18,28.18,28.1,28.12,10100.0,19.4106,19.4106,19.3555,19.3692,10100.0
2008-04-28 10:05:00,28.13,28.13,28.1,28.1,24500.0,19.3761,19.3761,19.3555,19.3555,24500.0
2008-04-28 10:10:00,28.1,28.25,28.1,28.21,18400.0,19.3555,19.4588,19.3555,19.4312,18400.0
2008-04-28 10:15:00,28.22,28.24,28.19,28.19,8000.0,19.4381,19.4519,19.4174,19.4174,8000.0
2008-04-28 10:20:00,28.19,28.19,28.05,28.08,20600.0,19.4174,19.4174,19.321,19.3417,20600.0
2008-04-28 10:25:00,28.07,28.09,28.05,28.05,8500.0,19.3348,19.3486,19.321,19.321,8500.0
2008-04-28 10:30:00,28.07,28.19,28.05,28.18,15700.0,19.3348,19.4174,19.321,19.4106,15700.0
2008-04-28 10:35:00,28.18,28.19,28.17,28.18,7600.0,19.4106,19.4174,19.4037,19.4106,7600.0
2008-04-28 10:40:00,28.19,28.23,28.16,28.17,13200.0,19.4174,19.445,19.3968,19.4037,13200.0
2008-04-28 10:45:00,28.17,28.2,28.07,28.07,21600.0,19.4037,19.4243,19.3348,19.3348,21600.0
2008-04-28 10:50:00,28.07,28.12,28.05,28.11,18100.0,19.3348,19.3692,19.321,19.3623,18100.0
2008-04-28 10:55:00,28.11,28.15,28.11,28.15,12600.0,19.3623,19.3899,19.3623,19.3899,12600.0
2008-04-28 11:00:00,28.14,28.15,28.13,28.13,8300.0,19.383,19.3899,19.3761,19.3761,8300.0
2008-04-28 11:05:00,28.13,28.13,28.07,28.07,6900.0,19.3761,19.3761,19.3348,19.3348,6900.0
2008-04-28 11:10:00,28.07,28.08,28.06,28.08,5000.0,19.3348,19.3417,19.3279,19.3417,5000.0
2008-04-28 11:15:00,28.08,28.08,27.98,28.01,22000.0,19.3417,19.3417,19.2728,19.2935,22000.0
2008-04-28 11:20:00,28.01,28.06,27.99,28.04,18300.0,19.2935,19.3279,19.2797,19.3141,18300.0
2008-04-28 11:25:00,28.04,28.04,28.01,28.03,20500.0,19.3141,19.3141,19.2935,19.3072,20500.0
2008-04-28 11:30:00,28.03,28.04,28.02,28.02,8200.0,19.3072,19.3141,19.3003,19.3003,8200.0
2008-04-28 11:35:00,28.02,28.04,28.01,28.02,8400.0,19.3003,19.3141,19.2935,19.3003,8400.0
2008-04-28 11:40:00,28.03,28.05,28.01,28.05,12000.0,19.3072,19.321,19.2935,19.321,12000.0
2008-04-28 11:45:00,28.04,28.07,28.04,28.07,8000.0,19.3141,19.3348,19.3141,19.3348,8000.0
2008-04-28 11:50:00,28.07,28.07,28.04,28.04,6800.0,19.3348,19.3348,19.3141,19.3141,6800.0
2008-04-28 11:55:00,28.04,28.06,28.03,28.05,6200.0,19.3141,19.3279,19.3072,19.321,6200.0
2008-04-28 12:00:00,28.05,28.08,28.05,28.07,6600.0,19.321,19.3417,19.321,19.3348,6600.0
2008-04-28 12:05:00,28.07,28.08,28.06,28.07,11500.0,19.3348,19.3417,19.3279,19.3348,11500.0
2008-04-28 12:10:00,28.07,28.07,28.06,28.07,20000.0,19.3348,19.3348,19.3279,19.3348,20000.0
2008-04-28 12:15:00,28.06,28.08,28.06,28.07,9300.0,19.3279,19.3417,19.3279,19.3348,9300.0
2008-04-28 12:20:00,28.06,28.07,28.04,28.04,9100.0,19.3279,19.3348,19.3141,19.3141,9100.0
2008-04-28 12:25:00,28.04,28.05,28.03,28.03,12700.0,19.3141,19.321,19.3072,19.3072,12700.0
2008-04-28 12:30:00,28.03,28.06,28.03,28.03,15200.0,19.3072,19.3279,19.3072,19.3072,15200.0
2008-04-28 12:35:00,28.03,28.04,28.02,28.03,9700.0,19.3072,19.3141,19.3003,19.3072,9700.0
2008-04-28 12:40:00,28.02,28.03,28.0,28.01,10000.0,19.3003,19.3072,19.2866,19.2935,10000.0
2008-04-28 12:45:00,28.0,28.03,28.0,28.01,15700.0,19.2866,19.3072,19.2866,19.2935,15700.0
2008-04-28 12:50:00,28.02,28.08,28.01,28.06,14100.0,19.3003,19.3417,19.2935,19.3279,14100.0
2008-04-28 12:55:00,28.06,28.1,28.05,28.07,23300.0,19.3279,19.3555,19.321,19.3348,23300.0
2008-04-28 13:00:00,28.06,28.07,28.04,28.06,15800.0,19.3279,19.3348,19.3141,19.3279,15800.0
2008-04-28 13:05:00,28.06,28.06,28.05,28.06,23800.0,19.3279,19.3279,19.321,19.3279,23800.0
2008-04-28 13:10:00,28.06,28.06,28.05,28.06,10800.0,19.3279,19.3279,19.321,19.3279,10800.0
2008-04-28 13:15:00,28.06,28.06,28.03,28.03,22000.0,19.3279,19.3279,19.3072,19.3072,22000.0
2008-04-28 13:20:00,28.03,28.06,28.03,28.06,15800.0,19.3072,19.3279,19.3072,19.3279,15800.0
2008-04-28 13:25:00,28.06,28.07,28.05,28.06,15000.0,19.3279,19.3348,19.321,19.3279,15000.0
2008-04-28 13:30:00,28.06,28.15,28.05,28.15,25400.0,19.3279,19.3899,19.321,19.3899,25400.0
2008-04-28 13:35:00,28.14,28.15,28.12,28.12,11600.0,19.383,19.3899,19.3692,19.3692,11600.0
2008-04-28 13:40:00,28.12,28.16,28.11,28.15,12100.0,19.3692,19.3968,19.3623,19.3899,12100.0
2008-04-28 13:45:00,28.15,28.16,28.15,28.15,14200.0,19.3899,19.3968,19.3899,19.3899,14200.0
2008-04-28 13:50:00,28.16,28.16,28.14,28.15,40800.0,19.3968,19.3968,19.383,19.3899,40800.0
2008-04-28 13:55:00,28.14,28.15,28.14,28.15,14300.0,19.383,19.3899,19.383,19.3899,14300.0
2008-04-28 14:00:00,28.15,28.15,28.14,28.14,32600.0,19.3899,19.3899,19.383,19.383,32600.0
2008-04-28 14:05:00,28.15,28.15,28.14,28.15,5100.0,19.3899,19.3899,19.383,19.3899,5100.0
2008-04-28 14:10:00,28.15,28.15,28.12,28.13,26000.0,19.3899,19.3899,19.3692,19.3761,26000.0
2008-04-28 14:15:00,28.13,28.13,28.12,28.13,11800.0,19.3761,19.3761,19.3692,19.3761,11800.0
2008-04-28 14:20:00,28.13,28.13,28.12,28.13,12900.0,19.3761,19.3761,19.3692,19.3761,12900.0
2008-04-28 14:25:00,28.12,28.13,28.07,28.1,17000.0,19.3692,19.3761,19.3348,19.3555,17000.0
2008-04-28 14:30:00,28.09,28.11,28.09,28.11,10900.0,19.3486,19.3623,19.3486,19.3623,10900.0
2008-04-28 14:35:00,28.1,28.15,28.1,28.13,26100.0,19.3555,19.3899,19.3555,19.3761,26100.0
2008-04-28 14:40:00,28.14,28.15,28.13,28.13,9500.0,19.383,19.3899,19.3761,19.3761,9500.0
2008-04-28 14:45:00,28.13,28.14,28.09,28.1,27200.0,19.3761,19.383,19.3486,19.3555,27200.0
2008-04-28 14:50:00,28.1,28.11,28.07,28.1,8400.0,19.3555,19.3623,19.3348,19.3555,8400.0
2008-04-28 14:55:00,28.11,28.13,28.1,28.11,21800.0,19.3623,19.3761,19.3555,19.3623,21800.0
2008-04-28 15:00:00,28.11,28.16,28.1,28.11,35200.0,19.3623,19.3968,19.3555,19.3623,35200.0
2008-04-28 15:05:00,28.12,28.13,28.1,28.11,25100.0,19.3692,19.3761,19.3555,19.3623,25100.0
2008-04-28 15:10:00,28.1,28.1,28.07,28.09,29300.0,19.3555,19.3555,19.3348,19.3486,29300.0
2008-04-28 15:15:00,28.09,28.11,28.08,28.11,36500.0,19.3486,19.3623,19.3417,19.3623,36500.0
2008-04-28 15:20:00,28.12,28.14,28.11,28.11,23100.0,19.3692,19.383,19.3623,19.3623,23100.0
2008-04-28 15:25:00,28.11,28.12,28.03,28.05,48000.0,19.3623,19.3692,19.3072,19.321,48000.0
2008-04-28 15:30:00,28.05,28.09,28.04,28.04,37400.0,19.321,19.3486,19.3141,19.3141,37400.0
2008-04-28 15:35:00,28.04,28.05,28.0,28.04,46900.0,19.3141,19.321,19.2866,19.3141,46900.0
2008-04-28 15:40:00,28.05,28.05,28.0,28.01,26400.0,19.321,19.321,19.2866,19.2935,26400.0
2008-04-28 15:45:00,28.01,28.01,27.97,27.99,38700.0,19.2935,19.2935,19.2659,19.2797,38700.0
2008-04-28 15:50:00,27.99,28.01,27.98,28.0,64000.0,19.2797,19.2935,19.2728,19.2866,64000.0
2008-04-28 15:55:00,28.0,28.0,27.94,27.96,90900.0,19.2866,19.2866,19.2452,19.259,90900.0
2008-04-29 09:30:00,28.05,28.08,27.98,28.03,19800.0,19.321,19.3417,19.2728,19.3072,19800.0
2008-04-29 09:35:00,28.04,28.1,28.0,28.06,19100.0,19.3141,19.3555,19.2866,19.3279,19100.0
2008-04-29 09:40:00,28.07,28.12,28.03,28.03,19900.0,19.3348,19.3692,19.3072,19.3072,19900.0
2008-04-29 09:45:00,28.04,28.16,28.03,28.15,34500.0,19.3141,19.3968,19.3072,19.3899,34500.0
2008-04-29 09:50:00,28.15,28.15,28.07,28.08,36600.0,19.3899,19.3899,19.3348,19.3417,36600.0
2008-04-29 09:55:00,28.08,28.12,28.08,28.1,30900.0,19.3417,19.3692,19.3417,19.3555,30900.0
2008-04-29 10:00:00,28.11,28.15,28.08,28.09,63300.0,19.3623,19.3899,19.3417,19.3486,63300.0
2008-04-29 10:05:00,28.11,28.11,28.05,28.06,11800.0,19.3623,19.3623,19.321,19.3279,11800.0
2008-04-29 10:10:00,28.06,28.07,28.0,28.0,41100.0,19.3279,19.3348,19.2866,19.2866,41100.0
2008-04-29 10:15:00,28.0,28.03,28.0,28.02,11000.0,19.2866,19.3072,19.2866,19.3003,11000.0
2008-04-29 10:20:00,28.02,28.03,27.95,27.95,20100.0,19.3003,19.3072,19.2521,19.2521,20100.0
2008-04-29 10:25:00,27.95,28.03,27.95,28.01,28800.0,19.2521,19.3072,19.2521,19.2935,28800.0
2008-04-29 10:30:00,28.01,28.01,27.94,27.95,28900.0,19.2935,19.2935,19.2452,19.2521,28900.0
2008-04-29 10:35:00,27.95,28.02,27.95,28.0,8700.0,19.2521,19.3003,19.2521,19.2866,8700.0
2008-04-29 10:40:00,28.0,28.03,27.99,28.02,12800.0,19.2866,19.3072,19.2797,19.3003,12800.0
2008-04-29 10:45:00,28.01,28.02,27.94,27.94,25400.0,19.2935,19.3003,19.2452,19.2452,25400.0
2008-04-29 10:50:00,27.94,27.94,27.9,27.91,20100.0,19.2452,19.2452,19.2177,19.2246,20100.0
2008-04-29 10:55:00,27.9,28.01,27.9,28.0,26500.0,19.2177,19.2935,19.2177,19.2866,26500.0
2008-04-29 11:00:00,28.0,28.0,27.97,27.98,7100.0,19.2866,19.2866,19.2659,19.2728,7100.0
2008-04-29 11:05:00,27.97,28.0,27.95,28.0,16100.0,19.2659,19.2866,19.2521,19.2866,16100.0
2008-04-29 11:10:00,28.01,28.03,27.97,28.02,32300.0,19.2935,19.3072,19.2659,19.3003,32300.0
2008-04-29 11:15:00,28.02,28.02,27.99,28.01,15600.0,19.3003,19.3003,19.2797,19.2935,15600.0
2008-04-29 11:20:00,28.0,28.02,27.99,28.0,9900.0,19.2866,19.3003,19.2797,19.2866,9900.0
2008-04-29 11:25:00,28.0,28.05,28.0,28.05,9500.0,19.2866,19.321,19.2866,19.321,9500.0
2008-04-29 11:30:00,28.05,28.05,28.02,28.03,22000.0,19.321,19.321,19.3003,19.3072,22000.0
2008-04-29 11:35:00,28.02,28.07,28.02,28.06,12300.0,19.3003,19.3348,19.3003,19.3279,12300.0
2008-04-29 11:40:00,28.06,28.06,28.0,28.0,10000.0,19.3279,19.3279,19.2866,19.2866,10000.0
2008-04-29 11:45:00,28.0,28.02,27.98,27.98,19900.0,19.2866,19.3003,19.2728,19.2728,19900.0
2008-04-29 11:50:00,27.98,28.01,27.98,27.99,23300.0,19.2728,19.2935,19.2728,19.2797,23300.0
2008-04-29 11:55:00,27.99,27.99,27.94,27.97,8800.0,19.2797,19.2797,19.2452,19.2659,8800.0
2008-04-29 12:00:00,27.96,28.0,27.91,27.94,35100.0,19.259,19.2866,19.2246,19.2452,35100.0
2008-04-29 12:05:00,27.94,27.97,27.91,27.96,41300.0,19.2452,19.2659,19.2246,19.259,41300.0
2008-04-29 12:10:00,27.96,27.97,27.95,27.97,18000.0,19.259,19.2659,19.2521,19.2659,18000.0
2008-04-29 12:15:00,27.98,28.05,27.97,28.03,22100.0,19.2728,19.321,19.2659,19.3072,22100.0
2008-04-29 12:20:00,28.03,28.05,28.02,28.05,8500.0,19.3072,19.321,19.3003,19.321,8500.0
2008-04-29 12:25:00,28.05,28.11,28.04,28.11,11500.0,19.321,19.3623,19.3141,19.3623,11500.0
2008-04-29 12:30:00,28.11,28.12,28.06,28.06,14200.0,19.3623,19.3692,19.3279,19.3279,14200.0
2008-04-29 12:35:00,28.06,28.06,28.04,28.05,4800.0,19.3279,19.3279,19.3141,19.321,4800.0
2008-04-29 12:40:00,28.07,28.08,28.05,28.06,3800.0,19.3348,19.3417,19.321,19.3279,3800.0
2008-04-29 12:45:00,28.07,28.07,28.04,28.06,10300.0,19.3348,19.3348,19.3141,19.3279,10300.0
2008-04-29 12:50:00,28.05,28.06,28.0,28.0,22000.0,19.321,19.3279,19.2866,19.2866,22000.0
2008-04-29 12:55:00,28.01,28.04,28.0,28.04,10900.0,19.2935,19.3141,19.2866,19.3141,10900.0
2008-04-29 13:00:00,28.04,28.05,28.02,28.02,25800.0,19.3141,19.321,19.3003,19.3003,25800.0
2008-04-29 13:05:00,28.02,28.05,28.01,28.05,36900.0,19.3003,19.321,19.2935,19.321,36900.0
2008-04-29 13:10:00,28.05,28.05,28.02,28.02,29600.0,19.321,19.321,19.3003,19.3003,29600.0
2008-04-29 13:15:00,28.02,28.05,28.02,28.04,28100.0,19.3003,19.321,19.3003,19.3141,28100.0
2008-04-29 13:20:00,28.04,28.05,28.0,28.0,17100.0,19.3141,19.321,19.2866,19.2866,17100.0
2008-04-29 13:25:00,28.01,28.05,28.0,28.02,13400.0,19.2935,19.321,19.2866,19.3003,13400.0
2008-04-29 13:30:00,28.01,28.06,28.01,28.06,71700.0,19.2935,19.3279,19.2935,19.3279,71700.0
2008-04-29 13:35:00,28.06,28.08,28.04,28.06,27000.0,19.3279,19.3417,19.3141,19.3279,27000.0
2008-04-29 13:40:00,28.07,28.07,28.04,28.04,18300.0,19.3348,19.3348,19.3141,19.3141,18300.0
2008-04-29 13:45:00,28.04,28.05,28.02,28.04,12300.0,19.3141,19.321,19.3003,19.3141,12300.0
2008-04-29 13:50:00,28.04,28.05,28.02,28.02,18700.0,19.3141,19.321,19.3003,19.3003,18700.0
2008-04-29 13:55:00,28.02,28.05,28.01,28.05,13700.0,19.3003,19.321,19.2935,19.321,13700.0
2008-04-29 14:00:00,28.04,28.05,28.02,28.03,18400.0,19.3141,19.321,19.3003,19.3072,18400.0
2008-04-29 14:05:00,28.03,28.05,28.03,28.04,21500.0,19.3072,19.321,19.3072,19.3141,21500.0
2008-04-29 14:10:00,28.04,28.07,28.04,28.06,34500.0,19.3141,19.3348,19.3141,19.3279,34500.0
2008-04-29 14:15:00,28.06,28.07,28.02,28.03,55400.0,19.3279,19.3348,19.3003,19.3072,55400.0
2008-04-29 14:20:00,28.03,28.07,28.03,28.05,22800.0,19.3072,19.3348,19.3072,19.321,22800.0
2008-04-29 14:25:00,28.05,28.07,28.04,28.07,15500.0,19.321,19.3348,19.3141,19.3348,15500.0
2008-04-29 14:30:00,28.07,28.08,28.05,28.06,54800.0,19.3348,19.3417,19.321,19.3279,54800.0
2008-04-29 14:35:00,28.05,28.07,28.04,28.06,38500.0,19.321,19.3348,19.3141,19.3279,38500.0
2008-04-29 14:40:00,28.07,28.13,28.06,28.13,30200.0,19.3348,19.3761,19.3279,19.3761,30200.0
2008-04-29 14:45:00,28.13,28.18,28.12,28.15,27200.0,19.3761,19.4106,19.3692,19.3899,27200.0
2008-04-29 14:50:00,28.16,28.17,28.14,28.17,18100.0,19.3968,19.4037,19.383,19.4037,18100.0
2008-04-29 14:55:00,28.18,28.22,28.18,28.22,23600.0,19.4106,19.4381,19.4106,19.4381,23600.0
2008-04-29 15:00:00,28.22,28.23,28.18,28.18,28000.0,19.4381,19.445,19.4106,19.4106,28000.0
2008-04-29 15:05:00,28.18,28.22,28.17,28.2,33800.0,19.4106,19.4381,19.4037,19.4243,33800.0
2008-04-29 15:10:00,28.21,28.24,28.2,28.24,27400.0,19.4312,19.4519,19.4243,19.4519,27400.0
2008-04-29 15:15:00,28.24,28.27,28.22,28.25,25100.0,19.4519,19.4725,19.4381,19.4588,25100.0
2008-04-29 15:20:00,28.25,28.26,28.19,28.2,26100.0,19.4588,19.4657,19.4174,19.4243,26100.0
2008-04-29 15:25:00,28.21,28.23,28.18,28.2,39400.0,19.4312,19.445,19.4106,19.4243,39400.0
2008-04-29 15:30:00,28.19,28.22,28.18,28.22,30000.0,19.4174,19.4381,19.4106,19.4381,30000.0
2008-04-29 15:35:00,28.22,28.23,28.2,28.23,41900.0,19.4381,19.445,19.4243,19.445,41900.0
2008-04-29 15:40:00,28.22,28.25,28.21,28.24,37500.0,19.4381,19.4588,19.4312,19.4519,37500.0
2008-04-29 15:45:00,28.25,28.25,28.21,28.22,75400.0,19.4588,19.4588,19.4312,19.4381,75400.0
2008-04-29 15:50:00,28.22,28.23,28.16,28.23,67800.0,19.4381,19.445,19.3968,19.445,67800.0
2008-04-29 15:55:00,28.23,28.23,28.14,28.2,113500.0,19.445,19.445,19.383,19.4243,113500.0
2008-04-30 09:30:00,28.02,28.14,28.0,28.04,33600.0,19.3003,19.383,19.2866,19.3141,33600.0
2008-04-30 09:35:00,28.04,28.11,28.0,28.0,12700.0,19.3141,19.3623,19.2866,19.2866,12700.0
2008-04-30 09:40:00,28.0,28.03,27.94,27.99,19000.0,19.2866,19.3072,19.2452,19.2797,19000.0
2008-04-30 09:45:00,28.01,28.02,27.95,28.01,14600.0,19.2935,19.3003,19.2521,19.2935,14600.0
2008-04-30 09:50:00,28.01,28.03,28.0,28.02,51600.0,19.2935,19.3072,19.2866,19.3003,51600.0
2008-04-30 09:55:00,28.01,28.02,27.98,28.0,23900.0,19.2935,19.3003,19.2728,19.2866,23900.0
2008-04-30 10:00:00,28.0,28.02,27.99,28.01,30000.0,19.2866,19.3003,19.2797,19.2935,30000.0
2008-04-30 10:05:00,28.02,28.02,27.98,27.99,10500.0,19.3003,19.3003,19.2728,19.2797,10500.0
2008-04-30 10:10:00,27.99,27.99,27.93,27.94,14600.0,19.2797,19.2797,19.2384,19.2452,14600.0
2008-04-30 10:15:00,27.94,27.95,27.86,27.91,16700.0,19.2452,19.2521,19.1901,19.2246,16700.0
2008-04-30 10:20:00,27.89,27.97,27.84,27.94,24700.0,19.2108,19.2659,19.1764,19.2452,24700.0
2008-04-30 10:25:00,27.94,27.95,27.91,27.95,11600.0,19.2452,19.2521,19.2246,19.2521,11600.0
2008-04-30 10:30:00,27.95,28.02,27.95,28.02,26900.0,19.2521,19.3003,19.2521,19.3003,26900.0
2008-04-30 10:35:00,28.02,28.04,28.01,28.01,21100.0,19.3003,19.3141,19.2935,19.2935,21100.0
2008-04-30 10:40:00,28.02,28.02,27.98,27.99,12100.0,19.3003,19.3003,19.2728,19.2797,12100.0
2008-04-30 10:45:00,27.99,28.02,27.99,28.01,11600.0,19.2797,19.3003,19.2797,19.2935,11600.0
2008-04-30 10:50:00,28.02,28.05,28.02,28.05,41000.0,19.3003,19.321,19.3003,19.321,41000.0
2008-04-30 10:55:00,28.04,28.05,28.02,28.04,12700.0,19.3141,19.321,19.3003,19.3141,12700.0
2008-04-30 11:00:00,28.04,28.05,28.02,28.04,22500.0,19.3141,19.321,19.3003,19.3141,22500.0
2008-04-30 11:05:00,28.03,28.08,28.01,28.08,16800.0,19.3072,19.3417,19.2935,19.3417,16800.0
2008-04-30 11:10:00,28.08,28.09,28.06,28.08,10100.0,19.3417,19.3486,19.3279,19.3417,10100.0
2008-04-30 11:15:00,28.08,28.09,28.07,28.08,8300.0,19.3417,19.3486,19.3348,19.3417,8300.0
2008-04-30 11:20:00,28.07,28.16,28.07,28.16,28200.0,19.3348,19.3968,19.3348,19.3968,28200.0
2008-04-30 11:25:00,28.15,28.16,28.1,28.11,7100.0,19.3899,19.3968,19.3555,19.3623,7100.0
2008-04-30 11:30:00,28.1,28.12,28.09,28.11,11300.0,19.3555,19.3692,19.3486,19.3623,11300.0
2008-04-30 11:35:00,28.1,28.1,28.07,28.08,7600.0,19.3555,19.3555,19.3348,19.3417,7600.0
2008-04-30 11:40:00,28.08,28.09,28.07,28.07,7400.0,19.3417,19.3486,19.3348,19.3348,7400.0
2008-04-30 11:45:00,28.06,28.07,28.03,28.03,118000.0,19.3279,19.3348,19.3072,19.3072,118000.0
2008-04-30 11:50:00,28.03,28.04,28.0,28.03,25800.0,19.3072,19.3141,19.2866,19.3072,25800.0
2008-04-30 11:55:00,28.03,28.1,28.03,28.1,6500.0,19.3072,19.3555,19.3072,19.3555,6500.0
2008-04-30 12:00:00,28.09,28.13,28.09,28.11,16600.0,19.3486,19.3761,19.3486,19.3623,16600.0
2008-04-30 12:05:00,28.12,28.13,28.08,28.12,17300.0,19.3692,19.3761,19.3417,19.3692,17300.0
2008-04-30 12:10:00,28.12,28.13,28.08,28.12,12500.0,19.3692,19.3761,19.3417,19.3692,12500.0
2008-04-30 12:15:00,28.12,28.12,28.08,28.08,8600.0,19.3692,19.3692,19.3417,19.3417,8600.0
2008-04-30 12:20:00,28.08,28.09,28.06,28.09,18800.0,19.3417,19.3486,19.3279,19.3486,18800.0
2008-04-30 12:25:00,28.09,28.09,28.03,28.07,267600.0,19.3486,19.3486,19.3072,19.3348,267600.0
2008-04-30 12:30:00,28.08,28.08,28.03,28.03,15100.0,19.3417,19.3417,19.3072,19.3072,15100.0
2008-04-30 12:35:00,28.04,28.04,28.03,28.03,5800.0,19.3141,19.3141,19.3072,19.3072,5800.0
2008-04-30 12:40:00,28.03,28.03,27.98,28.0,19300.0,19.3072,19.3072,19.2728,19.2866,19300.0
2008-04-30 12:45:00,28.01,28.01,27.97,27.99,11100.0,19.2935,19.2935,19.2659,19.2797,11100.0
2008-04-30 12:50:00,27.99,28.02,27.99,28.01,11500.0,19.2797,19.3003,19.2797,19.2935,11500.0
2008-04-30 12:55:00,28.01,28.04,28.0,28.03,16000.0,19.2935,19.3141,19.2866,19.3072,16000.0
2008-04-30 13:00:00,28.03,28.04,28.01,28.01,14900.0,19.3072,19.3141,19.2935,19.2935,14900.0
2008-04-30 13:05:00,28.01,28.01,27.99,28.0,13700.0,19.2935,19.2935,19.2797,19.2866,13700.0
2008-04-30 13:10:00,28.01,28.02,27.99,28.01,14300.0,19.2935,19.3003,19.2797,19.2935,14300.0
2008-04-30 13:15:00,28.0,28.02,28.0,28.01,15300.0,19.2866,19.3003,19.2866,19.2935,15300.0
2008-04-30 13:20:00,28.01,28.01,27.98,28.01,14100.0,19.2935,19.2935,19.2728,19.2935,14100.0
2008-04-30 13:25:00,28.01,28.03,27.99,28.01,43400.0,19.2935,19.3072,19.2797,19.2935,43400.0
2008-04-30 13:30:00,28.0,28.02,27.99,28.0,15400.0,19.2866,19.3003,19.2797,19.2866,15400.0
2008-04-30 13:35:00,28.01,28.02,27.99,27.99,18900.0,19.2935,19.3003,19.2797,19.2797,18900.0
2008-04-30 13:40:00,27.99,27.99,27.95,27.96,13200.0,19.2797,19.2797,19.2521,19.259,13200.0
2008-04-30 13:45:00,27.97,27.97,27.96,27.97,5300.0,19.2659,19.2659,19.259,19.2659,5300.0
2008-04-30 13:50:00,27.97,27.97,27.94,27.95,17600.0,19.2659,19.2659,19.2452,19.2521,17600.0
2008-04-30 13:55:00,27.94,27.96,27.94,27.96,17500.0,19.2452,19.259,19.2452,19.259,17500.0
2008-04-30 14:00:00,27.96,28.0,27.95,27.97,36400.0,19.259,19.2866,19.2521,19.2659,36400.0
2008-04-30 14:05:00,27.98,28.07,27.98,28.06,38700.0,19.2728,19.3348,19.2728,19.3279,38700.0
2008-04-30 14:10:00,28.08,28.09,28.02,28.07,52300.0,19.3417,19.3486,19.3003,19.3348,52300.0
2008-04-30 14:15:00,28.06,28.2,27.95,28.11,129700.0,19.3279,19.4243,19.2521,19.3623,129700.0
2008-04-30 14:20:00,28.11,28.11,27.89,27.95,66600.0,19.3623,19.3623,19.2108,19.2521,66600.0
2008-04-30 14:25:00,27.96,28.06,27.92,28.06,43900.0,19.259,19.3279,19.2315,19.3279,43900.0
2008-04-30 14:30:00,28.06,28.09,27.98,28.01,107500.0,19.3279,19.3486,19.2728,19.2935,107500.0
2008-04-30 14:35:00,28.01,28.02,27.93,27.96,37100.0,19.2935,19.3003,19.2384,19.259,37100.0
2008-04-30 14:40:00,27.97,28.0,27.91,27.93,50600.0,19.2659,19.2866,19.2246,19.2384,50600.0
2008-04-30 14:45:00,27.95,27.96,27.86,27.86,29400.0,19.2521,19.259,19.1901,19.1901,29400.0
2008-04-30 14:50:00,27.87,27.9,27.75,27.79,40100.0,19.197,19.2177,19.1144,19.1419,40100.0
2008-04-30 14:55:00,27.78,27.81,27.72,27.72,41600.0,19.135,19.1557,19.0937,19.0937,41600.0
2008-04-30 15:00:00,27.72,27.77,27.69,27.72,62200.0,19.0937,19.1281,19.073,19.0937,62200.0
2008-04-30 15:05:00,27.72,27.74,27.68,27.73,46000.0,19.0937,19.1075,19.0662,19.1006,46000.0
2008-04-30 15:10:00,27.72,27.74,27.53,27.58,96500.0,19.0937,19.1075,18.9628,18.9973,96500.0
2008-04-30 15:15:00,27.58,27.68,27.57,27.64,26900.0,18.9973,19.0662,18.9904,19.0386,26900.0
2008-04-30 15:20:00,27.63,27.66,27.62,27.65,23600.0,19.0317,19.0524,19.0248,19.0455,23600.0
2008-04-30 15:25:00,27.64,27.66,27.59,27.61,27800.0,19.0386,19.0524,19.0042,19.0179,27800.0
2008-04-30 15:30:00,27.62,27.66,27.6,27.65,29100.0,19.0248,19.0524,19.011,19.0455,29100.0
2008-04-30 15:35:00,27.65,27.66,27.61,27.63,24800.0,19.0455,19.0524,19.0179,19.0317,24800.0
2008-04-30 15:40:00,27.62,27.63,27.53,27.59,96500.0,19.0248,19.0317,18.9628,19.0042,96500.0
2008-04-30 15:45:00,27.6,27.61,27.54,27.58,64000.0,19.011,19.0179,18.9697,18.9973,64000.0
2008-04-30 15:50:00,27.58,27.65,27.57,27.64,112700.0,18.9973,19.0455,18.9904,19.0386,112700.0
2008-04-30 15:55:00,27.64,27.66,27.54,27.54,115800.0,19.0386,19.0524,18.9697,18.9697,115800.0
2008-05-01 09:30:00,27.44,27.83,27.44,27.55,35700.0,18.9008,19.1695,18.9008,18.9766,35700.0
2008-05-01 09:35:00,27.64,27.75,27.58,27.74,16800.0,19.0386,19.1144,18.9973,19.1075,16800.0
2008-05-01 09:40:00,27.71,27.81,27.71,27.75,32100.0,19.0868,19.1557,19.0868,19.1144,32100.0
2008-05-01 09:45:00,27.75,27.92,27.72,27.91,38000.0,19.1144,19.2315,19.0937,19.2246,38000.0
2008-05-01 09:50:00,27.92,27.98,27.9,27.98,37600.0,19.2315,19.2728,19.2177,19.2728,37600.0
2008-05-01 09:55:00,27.97,28.04,27.95,28.0,42100.0,19.2659,19.3141,19.2521,19.2866,42100.0
2008-05-01 10:00:00,28.01,28.05,27.99,28.02,98200.0,19.2935,19.321,19.2797,19.3003,98200.0
2008-05-01 10:05:00,28.02,28.03,28.0,28.02,26500.0,19.3003,19.3072,19.2866,19.3003,26500.0
2008-05-01 10:10:00,28.03,28.05,27.97,28.0,52000.0,19.3072,19.321,19.2659,19.2866,52000.0
2008-05-01 10:15:00,28.0,28.06,27.99,28.03,51300.0,19.2866,19.3279,19.2797,19.3072,51300.0
2008-05-01 10:20:00,28.02,28.11,28.01,28.08,45300.0,19.3003,19.3623,19.2935,19.3417,45300.0
2008-05-01 10:25:00,28.08,28.09,28.04,28.05,23700.0,19.3417,19.3486,19.3141,19.321,23700.0
2008-05-01 10:30:00,28.04,28.08,28.04,28.05,21600.0,19.3141,19.3417,19.3141,19.321,21600.0
2008-05-01 10:35:00,28.05,28.08,28.04,28.04,25600.0,19.321,19.3417,19.3141,19.3141,25600.0
2008-05-01 10:40:00,28.05,28.1,28.04,28.09,36700.0,19.321,19.3555,19.3141,19.3486,36700.0
2008-05-01 10:45:00,28.09,28.11,28.08,28.1,33800.0,19.3486,19.3623,19.3417,19.3555,33800.0
2008-05-01 10:50:00,28.1,28.12,28.08,28.12,35000.0,19.3555,19.3692,19.3417,19.3692,35000.0
2008-05-01 10:55:00,28.12,28.14,28.11,28.13,14600.0,19.3692,19.383,19.3623,19.3761,14600.0
2008-05-01 11:00:00,28.12,28.14,28.11,28.14,46400.0,19.3692,19.383,19.3623,19.383,46400.0
2008-05-01 11:05:00,28.14,28.15,28.13,28.15,24100.0,19.383,19.3899,19.3761,19.3899,24100.0
2008-05-01 11:10:00,28.14,28.16,28.14,28.15,52600.0,19.383,19.3968,19.383,19.3899,52600.0
2008-05-01 11:15:00,28.15,28.16,28.14,28.15,16600.0,19.3899,19.3968,19.383,19.3899,16600.0
2008-05-01 11:20:00,28.14,28.16,28.14,28.16,27900.0,19.383,19.3968,19.383,19.3968,27900.0
2008-05-01 11:25:00,28.16,28.43,28.05,28.1,235300.0,19.3968,19.5828,19.321,19.3555,235300.0
2008-05-01 11:30:00,28.1,28.18,28.07,28.16,78900.0,19.3555,19.4106,19.3348,19.3968,78900.0
2008-05-01 11:35:00,28.15,28.16,28.12,28.13,61300.0,19.3899,19.3968,19.3692,19.3761,61300.0
2008-05-01 11:40:00,28.13,28.16,28.12,28.15,20000.0,19.3761,19.3968,19.3692,19.3899,20000.0
2008-05-01 11:45:00,28.16,28.19,28.15,28.19,21100.0,19.3968,19.4174,19.3899,19.4174,21100.0
2008-05-01 11:50:00,28.19,28.21,28.18,28.2,48700.0,19.4174,19.4312,19.4106,19.4243,48700.0
2008-05-01 11:55:00,28.21,28.21,28.13,28.14,56600.0,19.4312,19.4312,19.3761,19.383,56600.0
2008-05-01 12:00:00,28.14,28.19,28.13,28.19,36100.0,19.383,19.4174,19.3761,19.4174,36100.0
2008-05-01 12:05:00,28.19,28.21,28.18,28.21,14700.0,19.4174,19.4312,19.4106,19.4312,14700.0
2008-05-01 12:10:00,28.21,28.25,28.2,28.23,31000.0,19.4312,19.4588,19.4243,19.445,31000.0
2008-05-01 12:15:00,28.23,28.27,28.23,28.26,14400.0,19.445,19.4725,19.445,19.4657,14400.0
2008-05-01 12:20:00,28.26,28.29,28.26,28.29,15600.0,19.4657,19.4863,19.4657,19.4863,15600.0
2008-05-01 12:25:00,28.28,28.29,28.28,28.29,5500.0,19.4794,19.4863,19.4794,19.4863,5500.0
2008-05-01 12:30:00,28.29,28.33,28.29,28.33,30500.0,19.4863,19.5139,19.4863,19.5139,30500.0
2008-05-01 12:35:00,28.33,28.44,28.32,28.43,61200.0,19.5139,19.5896,19.507,19.5828,61200.0
2008-05-01 12:40:00,28.43,28.48,28.42,28.48,30500.0,19.5828,19.6172,19.5759,19.6172,30500.0
2008-05-01 12:45:00,28.48,28.5,28.44,28.47,34500.0,19.6172,19.631,19.5896,19.6103,34500.0
2008-05-01 12:50:00,28.46,28.48,28.41,28.41,58700.0,19.6034,19.6172,19.569,19.569,58700.0
2008-05-01 12:55:00,28.42,28.51,28.42,28.47,49600.0,19.5759,19.6379,19.5759,19.6103,49600.0
2008-05-01 13:00:00,28.47,28.51,28.43,28.43,12500.0,19.6103,19.6379,19.5828,19.5828,12500.0
2008-05-01 13:05:00,28.43,28.5,28.41,28.41,37500.0,19.5828,19.631,19.569,19.569,37500.0
2008-05-01 13:10:00,28.41,28.52,28.4,28.51,28400.0,19.569,19.6448,19.5621,19.6379,28400.0
2008-05-01 13:15:00,28.51,28.57,28.47,28.48,92000.0,19.6379,19.6792,19.6103,19.6172,92000.0
2008-05-01 13:20:00,28.47,28.49,28.45,28.48,34600.0,19.6103,19.6241,19.5965,19.6172,34600.0
2008-05-01 13:25:00,28.49,28.58,28.47,28.55,31200.0,19.6241,19.6861,19.6103,19.6654,31200.0
2008-05-01 13:30:00,28.56,28.57,28.55,28.56,20100.0,19.6723,19.6792,19.6654,19.6723,20100.0
2008-05-01 13:35:00,28.55,28.55,28.48,28.5,66500.0,19.6654,19.6654,19.6172,19.631,66500.0
2008-05-01 13:40:00,28.49,28.5,28.44,28.46,41400.0,19.6241,19.631,19.5896,19.6034,41400.0
2008-05-01 13:45:00,28.46,28.47,28.44,28.45,15700.0,19.6034,19.6103,19.5896,19.5965,15700.0
2008-05-01 13:50:00,28.45,28.48,28.41,28.44,25700.0,19.5965,19.6172,19.569,19.5896,25700.0
2008-05-01 13:55:00,28.43,28.45,28.36,28.39,27600.0,19.5828,19.5965,19.5345,19.5552,27600.0
2008-05-01 14:00:00,28.39,28.46,28.36,28.46,38100.0,19.5552,19.6034,19.5345,19.6034,38100.0
2008-05-01 14:05:00,28.46,28.51,28.45,28.48,98100.0,19.6034,19.6379,19.5965,19.6172,98100.0
2008-05-01 14:10:00,28.48,28.5,28.47,28.49,23500.0,19.6172,19.631,19.6103,19.6241,23500.0
2008-05-01 14:15:00,28.49,28.55,28.48,28.54,30600.0,19.6241,19.6654,19.6172,19.6585,30600.0
2008-05-01 14:20:00,28.56,28.6,28.55,28.59,31200.0,19.6723,19.6999,19.6654,19.693,31200.0
2008-05-01 14:25:00,28.59,28.59,28.51,28.51,19300.0,19.693,19.693,19.6379,19.6379,19300.0
2008-05-01 14:30:00,28.51,28.56,28.51,28.54,46600.0,19.6379,19.6723,19.6379,19.6585,46600.0
2008-05-01 14:35:00,28.53,28.57,28.49,28.49,31700.0,19.6516,19.6792,19.6241,19.6241,31700.0
2008-05-01 14:40:00,28.49,28.57,28.49,28.52,48200.0,19.6241,19.6792,19.6241,19.6448,48200.0
2008-05-01 14:45:00,28.53,28.54,28.5,28.51,43200.0,19.6516,19.6585,19.631,19.6379,43200.0
2008-05-01 14:50:00,28.51,28.59,28.51,28.51,28600.0,19.6379,19.693,19.6379,19.6379,28600.0
2008-05-01 14:55:00,28.52,28.54,28.45,28.48,44300.0,19.6448,19.6585,19.5965,19.6172,44300.0
2008-05-01 15:00:00,28.47,28.54,28.47,28.53,29900.0,19.6103,19.6585,19.6103,19.6516,29900.0
2008-05-01 15:05:00,28.53,28.58,28.49,28.49,51900.0,19.6516,19.6861,19.6241,19.6241,51900.0
2008-05-01 15:10:00,28.5,28.56,28.49,28.54,20400.0,19.631,19.6723,19.6241,19.6585,20400.0
2008-05-01 15:15:00,28.54,28.58,28.53,28.54,24000.0,19.6585,19.6861,19.6516,19.6585,24000.0
2008-05-01 15:20:00,28.54,28.62,28.53,28.59,40000.0,19.6585,19.7136,19.6516,19.693,40000.0
2008-05-01 15:25:00,28.59,28.59,28.52,28.56,79600.0,19.693,19.693,19.6448,19.6723,79600.0
2008-05-01 15:30:00,28.56,28.58,28.47,28.48,46300.0,19.6723,19.6861,19.6103,19.6172,46300.0
2008-05-01 15:35:00,28.48,28.53,28.46,28.49,59400.0,19.6172,19.6516,19.6034,19.6241,59400.0
2008-05-01 15:40:00,28.5,28.51,28.49,28.49,28300.0,19.631,19.6379,19.6241,19.6241,28300.0
2008-05-01 15:45:00,28.5,28.53,28.49,28.53,50900.0,19.631,19.6516,19.6241,19.6516,50900.0
2008-05-01 15:50:00,28.53,28.57,28.52,28.57,80700.0,19.6516,19.6792,19.6448,19.6792,80700.0
2008-05-01 15:55:00,28.57,28.62,28.56,28.58,172300.0,19.6792,19.7136,19.6723,19.6861,172300.0
2008-05-02 09:30:00,28.8,28.9,28.66,28.79,37700.0,19.8376,19.9065,19.7412,19.8307,37700.0
2008-05-02 09:35:00,28.8,28.82,28.74,28.74,15800.0,19.8376,19.8514,19.7963,19.7963,15800.0
2008-05-02 09:40:00,28.71,28.8,28.7,28.73,47200.0,19.7756,19.8376,19.7687,19.7894,47200.0
2008-05-02 09:45:00,28.73,28.74,28.6,28.64,24800.0,19.7894,19.7963,19.6999,19.7274,24800.0
2008-05-02 09:50:00,28.63,28.67,28.63,28.67,15600.0,19.7205,19.7481,19.7205,19.7481,15600.0
2008-05-02 09:55:00,28.67,28.8,28.66,28.8,20300.0,19.7481,19.8376,19.7412,19.8376,20300.0
2008-05-02 10:00:00,28.8,28.82,28.75,28.75,57200.0,19.8376,19.8514,19.8032,19.8032,57200.0
2008-05-02 10:05:00,28.76,28.83,28.75,28.83,11900.0,19.8101,19.8583,19.8032,19.8583,11900.0
2008-05-02 10:10:00,28.82,28.83,28.76,28.76,22800.0,19.8514,19.8583,19.8101,19.8101,22800.0
2008-05-02 10:15:00,28.77,28.77,28.63,28.64,59700.0,19.817,19.817,19.7205,19.7274,59700.0
2008-05-02 10:20:00,28.64,28.64,28.48,28.5,44800.0,19.7274,19.7274,19.6172,19.631,44800.0
2008-05-02 10:25:00,28.49,28.54,28.43,28.44,28900.0,19.6241,19.6585,19.5828,19.5896,28900.0
2008-05-02 10:30:00,28.46,28.58,28.45,28.57,22600.0,19.6034,19.6861,19.5965,19.6792,22600.0
2008-05-02 10:35:00,28.57,28.58,28.5,28.51,18500.0,19.6792,19.6861,19.631,19.6379,18500.0
2008-05-02 10:40:00,28.5,28.55,28.48,28.54,19300.0,19.631,19.6654,19.6172,19.6585,19300.0
2008-05-02 10:45:00,28.55,28.61,28.52,28.6,15100.0,19.6654,19.7067,19.6448,19.6999,15100.0
2008-05-02 10:50:00,28.6,28.62,28.58,28.61,15800.0,19.6999,19.7136,19.6861,19.7067,15800.0
2008-05-02 10:55:00,28.6,28.6,28.49,28.52,19900.0,19.6999,19.6999,19.6241,19.6448,19900.0
2008-05-02 11:00:00,28.53,28.54,28.5,28.52,24000.0,19.6516,19.6585,19.631,19.6448,24000.0
2008-05-02 11:05:00,28.52,28.57,28.51,28.55,29800.0,19.6448,19.6792,19.6379,19.6654,29800.0
2008-05-02 11:10:00,28.55,28.58,28.54,28.58,17900.0,19.6654,19.6861,19.6585,19.6861,17900.0
2008-05-02 11:15:00,28.59,28.63,28.56,28.56,16200.0,19.693,19.7205,19.6723,19.6723,16200.0
2008-05-02 11:20:00,28.57,28.57,28.51,28.54,25500.0,19.6792,19.6792,19.6379,19.6585,25500.0
2008-05-02 11:25:00,28.54,28.56,28.54,28.56,8500.0,19.6585,19.6723,19.6585,19.6723,8500.0
2008-05-02 11:30:00,28.56,28.6,28.55,28.55,23400.0,19.6723,19.6999,19.6654,19.6654,23400.0
2008-05-02 11:35:00,28.55,28.55,28.45,28.46,15500.0,19.6654,19.6654,19.5965,19.6034,15500.0
2008-05-02 11:40:00,28.47,28.5,28.46,28.49,6700.0,19.6103,19.631,19.6034,19.6241,6700.0
2008-05-02 11:45:00,28.5,28.5,28.47,28.48,8500.0,19.631,19.631,19.6103,19.6172,8500.0
2008-05-02 11:50:00,28.48,28.5,28.46,28.46,16700.0,19.6172,19.631,19.6034,19.6034,16700.0
2008-05-02 11:55:00,28.46,28.46,28.4,28.42,13500.0,19.6034,19.6034,19.5621,19.5759,13500.0
2008-05-02 12:00:00,28.41,28.41,28.38,28.41,19700.0,19.569,19.569,19.5483,19.569,19700.0
2008-05-02 12:05:00,28.4,28.43,28.37,28.39,19100.0,19.5621,19.5828,19.5414,19.5552,19100.0
2008-05-02 12:10:00,28.38,28.43,28.38,28.43,8800.0,19.5483,19.5828,19.5483,19.5828,8800.0
2008-05-02 12:15:00,28.43,28.45,28.42,28.43,5500.0,19.5828,19.5965,19.5759,19.5828,5500.0
2008-05-02 12:20:00,28.45,28.45,28.43,28.45,4400.0,19.5965,19.5965,19.5828,19.5965,4400.0
2008-05-02 12:25:00,28.44,28.45,28.44,28.45,13200.0,19.5896,19.5965,19.5896,19.5965,13200.0
2008-05-02 12:30:00,28.45,28.45,28.4,28.42,13300.0,19.5965,19.5965,19.5621,19.5759,13300.0
2008-05-02 12:35:00,28.43,28.44,28.36,28.37,22300.0,19.5828,19.5896,19.5345,19.5414,22300.0
2008-05-02 12:40:00,28.37,28.37,28.35,28.35,8900.0,19.5414,19.5414,19.5277,19.5277,8900.0
2008-05-02 12:45:00,28.35,28.36,28.34,28.34,10900.0,19.5277,19.5345,19.5208,19.5208,10900.0
2008-05-02 12:50:00,28.34,28.36,28.33,28.35,18300.0,19.5208,19.5345,19.5139,19.5277,18300.0
2008-05-02 12:55:00,28.36,28.38,28.36,28.37,7700.0,19.5345,19.5483,19.5345,19.5414,7700.0
2008-05-02 13:00:00,28.38,28.38,28.25,28.28,31800.0,19.5483,19.5483,19.4588,19.4794,31800.0
2008-05-02 13:05:00,28.29,28.3,28.25,28.25,17500.0,19.4863,19.4932,19.4588,19.4588,17500.0
2008-05-02 13:10:00,28.26,28.26,28.2,28.21,25700.0,19.4657,19.4657,19.4243,19.4312,25700.0
2008-05-02 13:15:00,28.2,28.22,28.17,28.22,18200.0,19.4243,19.4381,19.4037,19.4381,18200.0
2008-05-02 13:20:00,28.21,28.26,28.21,28.26,28400.0,19.4312,19.4657,19.4312,19.4657,28400.0
2008-05-02 13:25:00,28.26,28.31,28.26,28.3,28000.0,19.4657,19.5001,19.4657,19.4932,28000.0
2008-05-02 13:30:00,28.3,28.32,28.3,28.3,15600.0,19.4932,19.507,19.4932,19.4932,15600.0
2008-05-02 13:35:00,28.3,28.35,28.29,28.3,51600.0,19.4932,19.5277,19.4863,19.4932,51600.0
2008-05-02 13:40:00,28.29,28.32,28.29,28.32,18000.0,19.4863,19.507,19.4863,19.507,18000.0
2008-05-02 13:45:00,28.31,28.36,28.3,28.35,27700.0,19.5001,19.5345,19.4932,19.5277,27700.0
2008-05-02 13:50:00,28.34,28.35,28.33,28.33,9600.0,19.5208,19.5277,19.5139,19.5139,9600.0
2008-05-02 13:55:00,28.33,28.34,28.29,28.3,20400.0,19.5139,19.5208,19.4863,19.4932,20400.0
2008-05-02 14:00:00,28.3,28.36,28.3,28.33,30700.0,19.4932,19.5345,19.4932,19.5139,30700.0
2008-05-02 14:05:00,28.32,28.36,28.27,28.27,175000.0,19.507,19.5345,19.4725,19.4725,175000.0
2008-05-02 14:10:00,28.26,28.35,28.26,28.34,30200.0,19.4657,19.5277,19.4657,19.5208,30200.0
2008-05-02 14:15:00,28.34,28.36,28.26,28.29,26200.0,19.5208,19.5345,19.4657,19.4863,26200.0
2008-05-02 14:20:00,28.29,28.37,28.29,28.35,23100.0,19.4863,19.5414,19.4863,19.5277,23100.0
2008-05-02 14:25:00,28.35,28.36,28.3,28.3,17100.0,19.5277,19.5345,19.4932,19.4932,17100.0
2008-05-02 14:30:00,28.3,28.33,28.27,28.32,53500.0,19.4932,19.5139,19.4725,19.507,53500.0
2008-05-02 14:35:00,28.32,28.33,28.3,28.31,39100.0,19.507,19.5139,19.4932,19.5001,39100.0
2008-05-02 14:40:00,28.3,28.31,28.23,28.24,35700.0,19.4932,19.5001,19.445,19.4519,35700.0
2008-05-02 14:45:00,28.25,28.3,28.24,28.29,20100.0,19.4588,19.4932,19.4519,19.4863,20100.0
2008-05-02 14:50:00,28.3,28.31,28.25,28.25,39100.0,19.4932,19.5001,19.4588,19.4588,39100.0
2008-05-02 14:55:00,28.25,28.26,28.2,28.2,32400.0,19.4588,19.4657,19.4243,19.4243,32400.0
2008-05-02 15:00:00,28.2,28.25,28.18,28.24,33100.0,19.4243,19.4588,19.4106,19.4519,33100.0
2008-05-02 15:05:00,28.25,28.27,28.22,28.26,36700.0,19.4588,19.4725,19.4381,19.4657,36700.0
2008-05-02 15:10:00,28.25,28.35,28.25,28.32,72000.0,19.4588,19.5277,19.4588,19.507,72000.0
2008-05-02 15:15:00,28.32,28.32,28.29,28.3,31100.0,19.507,19.507,19.4863,19.4932,31100.0
2008-05-02 15:20:00,28.3,28.32,28.28,28.3,37800.0,19.4932,19.507,19.4794,19.4932,37800.0
2008-05-02 15:25:00,28.3,28.38,28.3,28.33,39800.0,19.4932,19.5483,19.4932,19.5139,39800.0
2008-05-02 15:30:00,28.33,28.42,28.33,28.41,82700.0,19.5139,19.5759,19.5139,19.569,82700.0
2008-05-02 15:35:00,28.41,28.49,28.39,28.48,127000.0,19.569,19.6241,19.5552,19.6172,127000.0
2008-05-02 15:40:00,28.48,28.5,28.44,28.45,138100.0,19.6172,19.631,19.5896,19.5965,138100.0
2008-05-02 15:45:00,28.45,28.46,28.39,28.45,112800.0,19.5965,19.6034,19.5552,19.5965,112800.0
2008-05-02 15:50:00,28.45,28.5,28.43,28.49,219900.0,19.5965,19.631,19.5828,19.6241,219900.0
2008-05-02 15:55:00,28.48,28.63,28.47,28.5,200700.0,19.6172,19.7205,19.6103,19.631,200700.0
2008-05-05 09:30:00,28.29,28.34,28.15,28.18,88300.0,19.4863,19.5208,19.3899,19.4106,88300.0
2008-05-05 09:35:00,28.18,28.27,28.15,28.18,36800.0,19.4106,19.4725,19.3899,19.4106,36800.0
2008-05-05 09:40:00,28.17,28.19,28.12,28.14,19300.0,19.4037,19.4174,19.3692,19.383,19300.0
2008-05-05 09:45:00,28.14,28.17,28.1,28.12,39400.0,19.383,19.4037,19.3555,19.3692,39400.0
2008-05-05 09:50:00,28.12,28.21,28.12,28.18,23400.0,19.3692,19.4312,19.3692,19.4106,23400.0
2008-05-05 09:55:00,28.18,28.29,28.15,28.16,31000.0,19.4106,19.4863,19.3899,19.3968,31000.0
2008-05-05 10:00:00,28.18,28.28,28.1,28.17,48500.0,19.4106,19.4794,19.3555,19.4037,48500.0
2008-05-05 10:05:00,28.14,28.28,28.14,28.27,47700.0,19.383,19.4794,19.383,19.4725,47700.0
2008-05-05 10:10:00,28.27,28.3,28.16,28.16,30600.0,19.4725,19.4932,19.3968,19.3968,30600.0
2008-05-05 10:15:00,28.16,28.19,28.08,28.13,47100.0,19.3968,19.4174,19.3417,19.3761,47100.0
2008-05-05 10:20:00,28.14,28.15,28.06,28.09,17700.0,19.383,19.3899,19.3279,19.3486,17700.0
2008-05-05 10:25:00,28.11,28.13,28.04,28.05,8000.0,19.3623,19.3761,19.3141,19.321,8000.0
2008-05-05 10:30:00,28.06,28.09,28.05,28.08,8500.0,19.3279,19.3486,19.321,19.3417,8500.0
2008-05-05 10:35:00,28.1,28.11,28.08,28.11,6000.0,19.3555,19.3623,19.3417,19.3623,6000.0
2008-05-05 10:40:00,28.08,28.15,28.06,28.15,22600.0,19.3417,19.3899,19.3279,19.3899,22600.0
2008-05-05 10:45:00,28.15,28.18,28.14,28.14,12500.0,19.3899,19.4106,19.383,19.383,12500.0
2008-05-05 10:50:00,28.13,28.14,28.04,28.04,16500.0,19.3761,19.383,19.3141,19.3141,16500.0
2008-05-05 10:55:00,28.04,28.05,27.99,27.99,26600.0,19.3141,19.321,19.2797,19.2797,26600.0
2008-05-05 11:00:00,27.98,28.01,27.97,28.0,24400.0,19.2728,19.2935,19.2659,19.2866,24400.0
2008-05-05 11:05:00,28.01,28.03,28.0,28.0,13200.0,19.2935,19.3072,19.2866,19.2866,13200.0
2008-05-05 11:10:00,27.99,28.03,27.99,28.01,43800.0,19.2797,19.3072,19.2797,19.2935,43800.0
2008-05-05 11:15:00,28.0,28.02,27.99,28.01,33500.0,19.2866,19.3003,19.2797,19.2935,33500.0
2008-05-05 11:20:00,28.01,28.05,27.98,27.98,34100.0,19.2935,19.321,19.2728,19.2728,34100.0
2008-05-05 11:25:00,27.98,28.04,27.98,28.01,28800.0,19.2728,19.3141,19.2728,19.2935,28800.0
2008-05-05 11:30:00,28.01,28.1,28.01,28.07,31000.0,19.2935,19.3555,19.2935,19.3348,31000.0
2008-05-05 11:35:00,28.07,28.1,28.07,28.08,16000.0,19.3348,19.3555,19.3348,19.3417,16000.0
2008-05-05 11:40:00,28.08,28.1,28.06,28.09,9900.0,19.3417,19.3555,19.3279,19.3486,9900.0
2008-05-05 11:45:00,28.09,28.11,28.05,28.06,18800.0,19.3486,19.3623,19.321,19.3279,18800.0
2008-05-05 11:50:00,28.06,28.09,28.06,28.08,19900.0,19.3279,19.3486,19.3279,19.3417,19900.0
2008-05-05 11:55:00,28.09,28.09,28.05,28.05,13200.0,19.3486,19.3486,19.321,19.321,13200.0
2008-05-05 12:00:00,28.05,28.07,28.04,28.07,12000.0,19.321,19.3348,19.3141,19.3348,12000.0
2008-05-05 12:05:00,28.07,28.1,28.07,28.08,32000.0,19.3348,19.3555,19.3348,19.3417,32000.0
2008-05-05 12:10:00,28.08,28.1,28.06,28.06,18200.0,19.3417,19.3555,19.3279,19.3279,18200.0
2008-05-05 12:15:00,28.06,28.06,27.92,27.95,35000.0,19.3279,19.3279,19.2315,19.2521,35000.0
2008-05-05 12:20:00,27.95,27.97,27.92,27.96,27100.0,19.2521,19.2659,19.2315,19.259,27100.0
2008-05-05 12:25:00,27.96,27.96,27.93,27.94,11300.0,19.259,19.259,19.2384,19.2452,11300.0
2008-05-05 12:30:00,27.95,27.99,27.94,27.98,8100.0,19.2521,19.2797,19.2452,19.2728,8100.0
2008-05-05 12:35:00,27.99,28.0,27.97,27.98,14600.0,19.2797,19.2866,19.2659,19.2728,14600.0
2008-05-05 12:40:00,27.99,28.01,27.98,28.01,7800.0,19.2797,19.2935,19.2728,19.2935,7800.0
2008-05-05 12:45:00,28.01,28.03,28.0,28.03,10500.0,19.2935,19.3072,19.2866,19.3072,10500.0
2008-05-05 12:50:00,28.03,28.05,28.03,28.04,11500.0,19.3072,19.321,19.3072,19.3141,11500.0
2008-05-05 12:55:00,28.05,28.07,28.04,28.05,17700.0,19.321,19.3348,19.3141,19.321,17700.0
2008-05-05 13:00:00,28.05,28.06,28.0,28.01,18500.0,19.321,19.3279,19.2866,19.2935,18500.0
2008-05-05 13:05:00,28.01,28.03,28.0,28.02,15000.0,19.2935,19.3072,19.2866,19.3003,15000.0
2008-05-05 13:10:00,28.02,28.02,27.99,28.0,32500.0,19.3003,19.3003,19.2797,19.2866,32500.0
2008-05-05 13:15:00,27.99,28.01,27.99,28.0,17900.0,19.2797,19.2935,19.2797,19.2866,17900.0
2008-05-05 13:20:00,28.0,28.02,27.99,28.0,17900.0,19.2866,19.3003,19.2797,19.2866,17900.0
2008-05-05 13:25:00,28.01,28.01,27.99,27.99,18600.0,19.2935,19.2935,19.2797,19.2797,18600.0
2008-05-05 13:30:00,28.0,28.02,27.97,27.97,24300.0,19.2866,19.3003,19.2659,19.2659,24300.0
2008-05-05 13:35:00,27.97,28.0,27.95,27.95,13700.0,19.2659,19.2866,19.2521,19.2521,13700.0
2008-05-05 13:40:00,27.95,27.96,27.93,27.95,22600.0,19.2521,19.259,19.2384,19.2521,22600.0
2008-05-05 13:45:00,27.95,27.96,27.93,27.93,48200.0,19.2521,19.259,19.2384,19.2384,48200.0
2008-05-05 13:50:00,27.92,27.95,27.92,27.94,16400.0,19.2315,19.2521,19.2315,19.2452,16400.0
2008-05-05 13:55:00,27.95,27.97,27.93,27.96,24400.0,19.2521,19.2659,19.2384,19.259,24400.0
2008-05-05 14:00:00,27.95,27.96,27.92,27.95,14100.0,19.2521,19.259,19.2315,19.2521,14100.0
2008-05-05 14:05:00,27.95,27.99,27.95,27.98,11900.0,19.2521,19.2797,19.2521,19.2728,11900.0
2008-05-05 14:10:00,27.98,28.01,27.98,27.99,38600.0,19.2728,19.2935,19.2728,19.2797,38600.0
2008-05-05 14:15:00,27.98,28.0,27.97,27.99,26500.0,19.2728,19.2866,19.2659,19.2797,26500.0
2008-05-05 14:20:00,28.0,28.01,27.99,27.99,23500.0,19.2866,19.2935,19.2797,19.2797,23500.0
2008-05-05 14:25:00,28.0,28.01,27.97,27.99,35300.0,19.2866,19.2935,19.2659,19.2797,35300.0
2008-05-05 14:30:00,27.97,27.98,27.94,27.95,17100.0,19.2659,19.2728,19.2452,19.2521,17100.0
2008-05-05 14:35:00,27.95,27.96,27.91,27.91,30100.0,19.2521,19.259,19.2246,19.2246,30100.0
2008-05-05 14:40:00,27.9,27.93,27.88,27.93,38100.0,19.2177,19.2384,19.2039,19.2384,38100.0
2008-05-05 14:45:00,27.92,27.95,27.91,27.94,30400.0,19.2315,19.2521,19.2246,19.2452,30400.0
2008-05-05 14:50:00,27.95,27.98,27.95,27.98,18600.0,19.2521,19.2728,19.2521,19.2728,18600.0
2008-05-05 14:55:00,27.98,27.99,27.97,27.98,21900.0,19.2728,19.2797,19.2659,19.2728,21900.0
2008-05-05 15:00:00,27.98,28.04,27.98,28.02,49600.0,19.2728,19.3141,19.2728,19.3003,49600.0
2008-05-05 15:05:00,28.03,28.05,28.02,28.05,59000.0,19.3072,19.321,19.3003,19.321,59000.0
2008-05-05 15:10:00,28.05,28.07,28.02,28.06,52800.0,19.321,19.3348,19.3003,19.3279,52800.0
2008-05-05 15:15:00,28.06,28.08,28.04,28.04,22700.0,19.3279,19.3417,19.3141,19.3141,22700.0
2008-05-05 15:20:00,28.04,28.07,28.04,28.06,30600.0,19.3141,19.3348,19.3141,19.3279,30600.0
2008-05-05 15:25:00,28.07,28.09,28.06,28.07,28600.0,19.3348,19.3486,19.3279,19.3348,28600.0
2008-05-05 15:30:00,28.07,28.09,28.0,28.01,81000.0,19.3348,19.3486,19.2866,19.2935,81000.0
2008-05-05 15:35:00,28.01,28.03,27.96,28.03,51400.0,19.2935,19.3072,19.259,19.3072,51400.0
2008-05-05 15:40:00,28.03,28.08,28.03,28.04,43200.0,19.3072,19.3417,19.3072,19.3141,43200.0
2008-05-05 15:45:00,28.03,28.05,27.99,28.0,68900.0,19.3072,19.321,19.2797,19.2866,68900.0
2008-05-05 15:50:00,28.0,28.05,27.95,28.0,118500.0,19.2866,19.321,19.2521,19.2866,118500.0
2008-05-05 15:55:00,27.99,28.05,27.99,28.03,94700.0,19.2797,19.321,19.2797,19.3072,94700.0
2008-05-06 09:30:00,27.83,27.85,27.72,27.74,31100.0,19.1695,19.1833,19.0937,19.1075,31100.0
2008-05-06 09:35:00,27.78,27.8,27.66,27.66,20800.0,19.135,19.1488,19.0524,19.0524,20800.0
2008-05-06 09:40:00,27.68,27.69,27.57,27.65,25000.0,19.0662,19.073,18.9904,19.0455,25000.0
2008-05-06 09:45:00,27.64,27.68,27.6,27.65,25500.0,19.0386,19.0662,19.011,19.0455,25500.0
2008-05-06 09:50:00,27.62,27.65,27.59,27.6,24200.0,19.0248,19.0455,19.0042,19.011,24200.0
2008-05-06 09:55:00,27.6,27.65,27.6,27.64,16700.0,19.011,19.0455,19.011,19.0386,16700.0
2008-05-06 10:00:00,27.64,27.66,27.61,27.66,13800.0,19.0386,19.0524,19.0179,19.0524,13800.0
2008-05-06 10:05:00,27.66,27.71,27.65,27.7,31900.0,19.0524,19.0868,19.0455,19.0799,31900.0
2008-05-06 10:10:00,27.71,27.73,27.65,27.68,21000.0,19.0868,19.1006,19.0455,19.0662,21000.0
2008-05-06 10:15:00,27.68,27.73,27.63,27.72,37200.0,19.0662,19.1006,19.0317,19.0937,37200.0
2008-05-06 10:20:00,27.72,27.73,27.63,27.63,56300.0,19.0937,19.1006,19.0317,19.0317,56300.0
2008-05-06 10:25:00,27.63,27.67,27.61,27.64,48400.0,19.0317,19.0593,19.0179,19.0386,48400.0
2008-05-06 10:30:00,27.64,27.65,27.56,27.58,84000.0,19.0386,19.0455,18.9835,18.9973,84000.0
2008-05-06 10:35:00,27.59,27.6,27.56,27.59,33800.0,19.0042,19.011,18.9835,19.0042,33800.0
2008-05-06 10:40:00,27.59,27.68,27.58,27.68,28200.0,19.0042,19.0662,18.9973,19.0662,28200.0
2008-05-06 10:45:00,27.68,27.7,27.63,27.7,19300.0,19.0662,19.0799,19.0317,19.0799,19300.0
2008-05-06 10:50:00,27.71,27.71,27.67,27.7,39800.0,19.0868,19.0868,19.0593,19.0799,39800.0
2008-05-06 10:55:00,27.7,27.71,27.62,27.7,54700.0,19.0799,19.0868,19.0248,19.0799,54700.0
2008-05-06 11:00:00,27.69,27.71,27.62,27.63,31200.0,19.073,19.0868,19.0248,19.0317,31200.0
2008-05-06 11:05:00,27.63,27.71,27.62,27.69,38100.0,19.0317,19.0868,19.0248,19.073,38100.0
2008-05-06 11:10:00,27.7,27.74,27.67,27.68,55700.0,19.0799,19.1075,19.0593,19.0662,55700.0
2008-05-06 11:15:00,27.67,27.68,27.64,27.64,29200.0,19.0593,19.0662,19.0386,19.0386,29200.0
2008-05-06 11:20:00,27.65,27.67,27.58,27.58,49400.0,19.0455,19.0593,18.9973,18.9973,49400.0
2008-05-06 11:25:00,27.59,27.6,27.58,27.59,16200.0,19.0042,19.011,18.9973,19.0042,16200.0
2008-05-06 11:30:00,27.59,27.62,27.58,27.59,30000.0,19.0042,19.0248,18.9973,19.0042,30000.0
2008-05-06 11:35:00,27.6,27.62,27.58,27.6,22900.0,19.011,19.0248,18.9973,19.011,22900.0
2008-05-06 11:40:00,27.59,27.62,27.59,27.62,18800.0,19.0042,19.0248,19.0042,19.0248,18800.0
2008-05-06 11:45:00,27.61,27.65,27.61,27.62,10100.0,19.0179,19.0455,19.0179,19.0248,10100.0
2008-05-06 11:50:00,27.62,27.65,27.62,27.65,9700.0,19.0248,19.0455,19.0248,19.0455,9700.0
2008-05-06 11:55:00,27.64,27.65,27.62,27.65,20400.0,19.0386,19.0455,19.0248,19.0455,20400.0
2008-05-06 12:00:00,27.65,27.71,27.64,27.7,43400.0,19.0455,19.0868,19.0386,19.0799,43400.0
2008-05-06 12:05:00,27.7,27.7,27.68,27.7,51300.0,19.0799,19.0799,19.0662,19.0799,51300.0
2008-05-06 12:10:00,27.69,27.8,27.68,27.78,62900.0,19.073,19.1488,19.0662,19.135,62900.0
2008-05-06 12:15:00,27.78,27.81,27.73,27.78,47100.0,19.135,19.1557,19.1006,19.135,47100.0
2008-05-06 12:20:00,27.78,27.81,27.73,27.74,33800.0,19.135,19.1557,19.1006,19.1075,33800.0
2008-05-06 12:25:00,27.75,27.76,27.72,27.73,30700.0,19.1144,19.1213,19.0937,19.1006,30700.0
2008-05-06 12:30:00,27.72,27.76,27.68,27.7,55300.0,19.0937,19.1213,19.0662,19.0799,55300.0
2008-05-06 12:35:00,27.7,27.71,27.66,27.7,30800.0,19.0799,19.0868,19.0524,19.0799,30800.0
2008-05-06 12:40:00,27.7,27.7,27.68,27.69,33900.0,19.0799,19.0799,19.0662,19.073,33900.0
2008-05-06 12:45:00,27.69,27.7,27.67,27.69,39200.0,19.073,19.0799,19.0593,19.073,39200.0
2008-05-06 12:50:00,27.69,27.72,27.68,27.7,75000.0,19.073,19.0937,19.0662,19.0799,75000.0
2008-05-06 12:55:00,27.7,27.7,27.67,27.7,36300.0,19.0799,19.0799,19.0593,19.0799,36300.0
2008-05-06 13:00:00,27.7,27.71,27.69,27.69,52500.0,19.0799,19.0868,19.073,19.073,52500.0
2008-05-06 13:05:00,27.69,27.71,27.69,27.7,32700.0,19.073,19.0868,19.073,19.0799,32700.0
2008-05-06 13:10:00,27.7,27.71,27.64,27.64,33700.0,19.0799,19.0868,19.0386,19.0386,33700.0
2008-05-06 13:15:00,27.63,27.71,27.63,27.63,36100.0,19.0317,19.0868,19.0317,19.0317,36100.0
2008-05-06 13:20:00,27.64,27.66,27.62,27.64,31900.0,19.0386,19.0524,19.0248,19.0386,31900.0
2008-05-06 13:25:00,27.65,27.65,27.54,27.56,80000.0,19.0455,19.0455,18.9697,18.9835,80000.0
2008-05-06 13:30:00,27.56,27.6,27.54,27.6,57300.0,18.9835,19.011,18.9697,19.011,57300.0
2008-05-06 13:35:00,27.6,27.61,27.57,27.6,50400.0,19.011,19.0179,18.9904,19.011,50400.0
2008-05-06 13:40:00,27.61,27.66,27.59,27.63,54700.0,19.0179,19.0524,19.0042,19.0317,54700.0
2008-05-06 13:45:00,27.63,27.63,27.53,27.55,24700.0,19.0317,19.0317,18.9628,18.9766,24700.0
2008-05-06 13:50:00,27.54,27.59,27.51,27.59,22100.0,18.9697,19.0042,18.9491,19.0042,22100.0
2008-05-06 13:55:00,27.59,27.61,27.58,27.59,20400.0,19.0042,19.0179,18.9973,19.0042,20400.0
2008-05-06 14:00:00,27.6,27.61,27.52,27.55,58300.0,19.011,19.0179,18.9559,18.9766,58300.0
2008-05-06 14:05:00,27.56,27.6,27.51,27.59,57000.0,18.9835,19.011,18.9491,19.0042,57000.0
2008-05-06 14:10:00,27.59,27.6,27.52,27.6,24000.0,19.0042,19.011,18.9559,19.011,24000.0
2008-05-06 14:15:00,27.6,27.68,27.59,27.65,81000.0,19.011,19.0662,19.0042,19.0455,81000.0
2008-05-06 14:20:00,27.65,27.67,27.62,27.67,42400.0,19.0455,19.0593,19.0248,19.0593,42400.0
2008-05-06 14:25:00,27.68,27.71,27.67,27.7,46700.0,19.0662,19.0868,19.0593,19.0799,46700.0
2008-05-06 14:30:00,27.7,27.71,27.68,27.7,49100.0,19.0799,19.0868,19.0662,19.0799,49100.0
2008-05-06 14:35:00,27.69,27.69,27.61,27.61,76700.0,19.073,19.073,19.0179,19.0179,76700.0
2008-05-06 14:40:00,27.61,27.63,27.53,27.53,61900.0,19.0179,19.0317,18.9628,18.9628,61900.0
2008-05-06 14:45:00,27.54,27.65,27.52,27.65,67800.0,18.9697,19.0455,18.9559,19.0455,67800.0
2008-05-06 14:50:00,27.65,27.73,27.62,27.68,81900.0,19.0455,19.1006,19.0248,19.0662,81900.0
2008-05-06 14:55:00,27.68,27.68,27.62,27.65,41300.0,19.0662,19.0662,19.0248,19.0455,41300.0
2008-05-06 15:00:00,27.65,27.66,27.61,27.65,62900.0,19.0455,19.0524,19.0179,19.0455,62900.0
2008-05-06 15:05:00,27.65,27.66,27.62,27.64,97900.0,19.0455,19.0524,19.0248,19.0386,97900.0
2008-05-06 15:10:00,27.64,27.66,27.63,27.65,67500.0,19.0386,19.0524,19.0317,19.0455,67500.0
2008-05-06 15:15:00,27.65,27.66,27.61,27.65,72100.0,19.0455,19.0524,19.0179,19.0455,72100.0
2008-05-06 15:20:00,27.65,27.7,27.63,27.65,90400.0,19.0455,19.0799,19.0317,19.0455,90400.0
2008-05-06 15:25:00,27.65,27.67,27.63,27.65,84700.0,19.0455,19.0593,19.0317,19.0455,84700.0
2008-05-06 15:30:00,27.65,27.66,27.6,27.64,105200.0,19.0455,19.0524,19.011,19.0386,105200.0
2008-05-06 15:35:00,27.64,27.66,27.63,27.64,110900.0,19.0386,19.0524,19.0317,19.0386,110900.0
2008-05-06 15:40:00,27.64,27.69,27.59,27.59,136300.0,19.0386,19.073,19.0042,19.0042,136300.0
2008-05-06 15:45:00,27.6,27.63,27.58,27.58,103400.0,19.011,19.0317,18.9973,18.9973,103400.0
2008-05-06 15:50:00,27.59,27.61,27.58,27.59,154700.0,19.0042,19.0179,18.9973,19.0042,154700.0
2008-05-06 15:55:00,27.6,27.62,27.53,27.55,223900.0,19.011,19.0248,18.9628,18.9766,223900.0
2008-05-07 09:30:00,27.59,28.04,27.15,28.04,73900.0,19.0042,19.3141,18.7011,19.3141,73900.0
2008-05-07 09:35:00,27.99,28.3,27.99,28.09,188800.0,19.2797,19.4932,19.2797,19.3486,188800.0
2008-05-07 09:40:00,28.13,28.18,27.95,28.0,59200.0,19.3761,19.4106,19.2521,19.2866,59200.0
2008-05-07 09:45:00,27.98,28.14,27.98,28.1,49400.0,19.2728,19.383,19.2728,19.3555,49400.0
2008-05-07 09:50:00,28.1,28.1,27.95,27.98,69000.0,19.3555,19.3555,19.2521,19.2728,69000.0
2008-05-07 09:55:00,27.97,28.1,27.95,28.08,46600.0,19.2659,19.3555,19.2521,19.3417,46600.0
2008-05-07 10:00:00,28.08,28.12,27.99,27.99,94000.0,19.3417,19.3692,19.2797,19.2797,94000.0
2008-05-07 10:05:00,28.0,28.08,27.97,27.98,82300.0,19.2866,19.3417,19.2659,19.2728,82300.0
2008-05-07 10:10:00,27.99,28.12,27.98,28.04,71100.0,19.2797,19.3692,19.2728,19.3141,71100.0
2008-05-07 10:15:00,28.04,28.07,27.98,28.07,38400.0,19.3141,19.3348,19.2728,19.3348,38400.0
2008-05-07 10:20:00,28.07,28.14,28.07,28.1,67900.0,19.3348,19.383,19.3348,19.3555,67900.0
2008-05-07 10:25:00,28.1,28.12,28.05,28.08,76500.0,19.3555,19.3692,19.321,19.3417,76500.0
2008-05-07 10:30:00,28.08,28.08,27.99,28.01,69300.0,19.3417,19.3417,19.2797,19.2935,69300.0
2008-05-07 10:35:00,28.02,28.18,28.01,28.16,43600.0,19.3003,19.4106,19.2935,19.3968,43600.0
2008-05-07 10:40:00,28.16,28.25,28.15,28.21,63900.0,19.3968,19.4588,19.3899,19.4312,63900.0
2008-05-07 10:45:00,28.21,28.23,28.18,28.21,59100.0,19.4312,19.445,19.4106,19.4312,59100.0
2008-05-07 10:50:00,28.2,28.32,28.2,28.24,52900.0,19.4243,19.507,19.4243,19.4519,52900.0
2008-05-07 10:55:00,28.25,28.36,28.2,28.3,68100.0,19.4588,19.5345,19.4243,19.4932,68100.0
2008-05-07 11:00:00,28.3,28.3,28.19,28.2,52100.0,19.4932,19.4932,19.4174,19.4243,52100.0
2008-05-07 11:05:00,28.2,28.29,28.11,28.25,99000.0,19.4243,19.4863,19.3623,19.4588,99000.0
2008-05-07 11:10:00,28.26,28.26,28.18,28.2,57700.0,19.4657,19.4657,19.4106,19.4243,57700.0
2008-05-07 11:15:00,28.19,28.23,28.17,28.23,48600.0,19.4174,19.445,19.4037,19.445,48600.0
2008-05-07 11:20:00,28.22,28.32,28.2,28.32,122100.0,19.4381,19.507,19.4243,19.507,122100.0
2008-05-07 11:25:00,28.32,28.4,28.29,28.38,68000.0,19.507,19.5621,19.4863,19.5483,68000.0
2008-05-07 11:30:00,28.38,28.4,28.3,28.3,82300.0,19.5483,19.5621,19.4932,19.4932,82300.0
2008-05-07 11:35:00,28.31,28.38,28.3,28.35,39800.0,19.5001,19.5483,19.4932,19.5277,39800.0
2008-05-07 11:40:00,28.35,28.36,28.33,28.35,18000.0,19.5277,19.5345,19.5139,19.5277,18000.0
2008-05-07 11:45:00,28.35,28.37,28.34,28.35,33800.0,19.5277,19.5414,19.5208,19.5277,33800.0
2008-05-07 11:50:00,28.34,28.36,28.32,28.34,55200.0,19.5208,19.5345,19.507,19.5208,55200.0
2008-05-07 11:55:00,28.36,28.37,28.34,28.35,45000.0,19.5345,19.5414,19.5208,19.5277,45000.0
2008-05-07 12:00:00,28.35,28.36,28.32,28.36,14300.0,19.5277,19.5345,19.507,19.5345,14300.0
2008-05-07 12:05:00,28.36,28.44,28.35,28.35,38000.0,19.5345,19.5896,19.5277,19.5277,38000.0
2008-05-07 12:10:00,28.34,28.38,28.27,28.3,16400.0,19.5208,19.5483,19.4725,19.4932,16400.0
2008-05-07 12:15:00,28.3,28.33,28.29,28.33,8700.0,19.4932,19.5139,19.4863,19.5139,8700.0
2008-05-07 12:20:00,28.33,28.35,28.29,28.3,15600.0,19.5139,19.5277,19.4863,19.4932,15600.0
2008-05-07 12:25:00,28.3,28.33,28.29,28.32,11100.0,19.4932,19.5139,19.4863,19.507,11100.0
2008-05-07 12:30:00,28.33,28.34,28.3,28.31,17200.0,19.5139,19.5208,19.4932,19.5001,17200.0
2008-05-07 12:35:00,28.32,28.35,28.29,28.32,13000.0,19.507,19.5277,19.4863,19.507,13000.0
2008-05-07 12:40:00,28.32,28.33,28.27,28.33,14600.0,19.507,19.5139,19.4725,19.5139,14600.0
2008-05-07 12:45:00,28.33,28.33,28.31,28.33,3900.0,19.5139,19.5139,19.5001,19.5139,3900.0
2008-05-07 12:50:00,28.31,28.34,28.29,28.29,16300.0,19.5001,19.5208,19.4863,19.4863,16300.0
2008-05-07 12:55:00,28.3,28.32,28.3,28.31,15000.0,19.4932,19.507,19.4932,19.5001,15000.0
2008-05-07 13:00:00,28.3,28.31,28.22,28.25,92600.0,19.4932,19.5001,19.4381,19.4588,92600.0
2008-05-07 13:05:00,28.26,28.29,28.22,28.22,26300.0,19.4657,19.4863,19.4381,19.4381,26300.0
2008-05-07 13:10:00,28.22,28.23,28.19,28.19,16000.0,19.4381,19.445,19.4174,19.4174,16000.0
2008-05-07 13:15:00,28.2,28.24,28.2,28.23,12900.0,19.4243,19.4519,19.4243,19.445,12900.0
2008-05-07 13:20:00,28.22,28.22,28.18,28.22,24100.0,19.4381,19.4381,19.4106,19.4381,24100.0
2008-05-07 13:25:00,28.22,28.29,28.21,28.26,42800.0,19.4381,19.4863,19.4312,19.4657,42800.0
2008-05-07 13:30:00,28.26,28.3,28.25,28.28,26700.0,19.4657,19.4932,19.4588,19.4794,26700.0
2008-05-07 13:35:00,28.29,28.3,28.24,28.29,52800.0,19.4863,19.4932,19.4519,19.4863,52800.0
2008-05-07 13:40:00,28.29,28.33,28.26,28.3,28900.0,19.4863,19.5139,19.4657,19.4932,28900.0
2008-05-07 13:45:00,28.31,28.34,28.28,28.31,11000.0,19.5001,19.5208,19.4794,19.5001,11000.0
2008-05-07 13:50:00,28.3,28.31,28.17,28.17,74500.0,19.4932,19.5001,19.4037,19.4037,74500.0
2008-05-07 13:55:00,28.18,28.19,28.12,28.16,48400.0,19.4106,19.4174,19.3692,19.3968,48400.0
2008-05-07 14:00:00,28.16,28.21,28.16,28.21,19500.0,19.3968,19.4312,19.3968,19.4312,19500.0
2008-05-07 14:05:00,28.21,28.28,28.21,28.28,31300.0,19.4312,19.4794,19.4312,19.4794,31300.0
2008-05-07 14:10:00,28.26,28.27,28.25,28.26,14600.0,19.4657,19.4725,19.4588,19.4657,14600.0
2008-05-07 14:15:00,28.26,28.26,28.25,28.25,58700.0,19.4657,19.4657,19.4588,19.4588,58700.0
2008-05-07 14:20:00,28.25,28.28,28.25,28.26,69100.0,19.4588,19.4794,19.4588,19.4657,69100.0
2008-05-07 14:25:00,28.25,28.26,28.15,28.15,31200.0,19.4588,19.4657,19.3899,19.3899,31200.0
2008-05-07 14:30:00,28.15,28.16,28.03,28.13,28800.0,19.3899,19.3968,19.3072,19.3761,28800.0
2008-05-07 14:35:00,28.14,28.15,28.03,28.12,24300.0,19.383,19.3899,19.3072,19.3692,24300.0
2008-05-07 14:40:00,28.11,28.22,28.11,28.2,37100.0,19.3623,19.4381,19.3623,19.4243,37100.0
2008-05-07 14:45:00,28.2,28.21,28.01,28.04,38000.0,19.4243,19.4312,19.2935,19.3141,38000.0
2008-05-07 14:50:00,28.04,28.1,28.04,28.04,18600.0,19.3141,19.3555,19.3141,19.3141,18600.0
2008-05-07 14:55:00,28.05,28.17,28.03,28.04,45700.0,19.321,19.4037,19.3072,19.3141,45700.0
2008-05-07 15:00:00,28.03,28.12,28.01,28.11,61500.0,19.3072,19.3692,19.2935,19.3623,61500.0
2008-05-07 15:05:00,28.11,28.11,27.94,28.01,57500.0,19.3623,19.3623,19.2452,19.2935,57500.0
2008-05-07 15:10:00,28.01,28.17,27.94,28.17,92100.0,19.2935,19.4037,19.2452,19.4037,92100.0
2008-05-07 15:15:00,28.17,28.18,28.1,28.13,30400.0,19.4037,19.4106,19.3555,19.3761,30400.0
2008-05-07 15:20:00,28.13,28.14,27.96,27.97,39600.0,19.3761,19.383,19.259,19.2659,39600.0
2008-05-07 15:25:00,27.98,27.98,27.81,27.89,89300.0,19.2728,19.2728,19.1557,19.2108,89300.0
2008-05-07 15:30:00,27.9,27.91,27.79,27.88,67200.0,19.2177,19.2246,19.1419,19.2039,67200.0
2008-05-07 15:35:00,27.88,27.91,27.81,27.82,41300.0,19.2039,19.2246,19.1557,19.1626,41300.0
2008-05-07 15:40:00,27.82,27.83,27.69,27.73,146200.0,19.1626,19.1695,19.073,19.1006,146200.0
2008-05-07 15:45:00,27.74,27.82,27.7,27.74,115200.0,19.1075,19.1626,19.0799,19.1075,115200.0
2008-05-07 15:50:00,27.74,27.76,27.59,27.68,137200.0,19.1075,19.1213,19.0042,19.0662,137200.0
2008-05-07 15:55:00,27.68,27.79,27.6,27.79,200600.0,19.0662,19.1419,19.011,19.1419,200600.0
2008-05-08 09:30:00,27.86,27.86,27.35,27.41,40200.0,19.1901,19.1901,18.8388,18.8802,40200.0
2008-05-08 09:35:00,27.45,27.47,27.31,27.33,15700.0,18.9077,18.9215,18.8113,18.8251,15700.0
2008-05-08 09:40:00,27.33,27.35,27.24,27.28,25900.0,18.8251,18.8388,18.7631,18.7906,25900.0
2008-05-08 09:45:00,27.29,27.43,27.21,27.43,31900.0,18.7975,18.894,18.7424,18.894,31900.0
2008-05-08 09:50:00,27.42,27.56,27.42,27.55,19800.0,18.8871,18.9835,18.8871,18.9766,19800.0
2008-05-08 09:55:00,27.57,27.59,27.5,27.52,29500.0,18.9904,19.0042,18.9422,18.9559,29500.0
2008-05-08 10:00:00,27.52,27.6,27.49,27.57,46600.0,18.9559,19.011,18.9353,18.9904,46600.0
2008-05-08 10:05:00,27.57,27.62,27.53,27.6,32000.0,18.9904,19.0248,18.9628,19.011,32000.0
2008-05-08 10:10:00,27.59,27.61,27.53,27.56,30000.0,19.0042,19.0179,18.9628,18.9835,30000.0
2008-05-08 10:15:00,27.55,27.57,27.5,27.5,18500.0,18.9766,18.9904,18.9422,18.9422,18500.0
2008-05-08 10:20:00,27.5,27.54,27.5,27.52,15100.0,18.9422,18.9697,18.9422,18.9559,15100.0
2008-05-08 10:25:00,27.52,27.55,27.49,27.54,23500.0,18.9559,18.9766,18.9353,18.9697,23500.0
2008-05-08 10:30:00,27.54,27.56,27.5,27.54,30200.0,18.9697,18.9835,18.9422,18.9697,30200.0
2008-05-08 10:35:00,27.55,27.61,27.43,27.46,98400.0,18.9766,19.0179,18.894,18.9146,98400.0
2008-05-08 10:40:00,27.46,27.47,27.29,27.3,26200.0,18.9146,18.9215,18.7975,18.8044,26200.0
2008-05-08 10:45:00,27.3,27.36,27.25,27.3,27500.0,18.8044,18.8457,18.77,18.8044,27500.0
2008-05-08 10:50:00,27.3,27.39,27.24,27.26,71000.0,18.8044,18.8664,18.7631,18.7769,71000.0
2008-05-08 10:55:00,27.28,27.52,27.28,27.5,41200.0,18.7906,18.9559,18.7906,18.9422,41200.0
2008-05-08 11:00:00,27.5,27.62,27.48,27.57,58700.0,18.9422,19.0248,18.9284,18.9904,58700.0
2008-05-08 11:05:00,27.57,27.8,27.57,27.79,41200.0,18.9904,19.1488,18.9904,19.1419,41200.0
2008-05-08 11:10:00,27.79,27.84,27.73,27.84,42100.0,19.1419,19.1764,19.1006,19.1764,42100.0
2008-05-08 11:15:00,27.84,27.9,27.77,27.79,46700.0,19.1764,19.2177,19.1281,19.1419,46700.0
2008-05-08 11:20:00,27.79,27.83,27.72,27.83,51400.0,19.1419,19.1695,19.0937,19.1695,51400.0
2008-05-08 11:25:00,27.83,27.87,27.82,27.83,23900.0,19.1695,19.197,19.1626,19.1695,23900.0
2008-05-08 11:30:00,27.83,27.93,27.82,27.92,41000.0,19.1695,19.2384,19.1626,19.2315,41000.0
2008-05-08 11:35:00,27.93,27.95,27.87,27.87,43800.0,19.2384,19.2521,19.197,19.197,43800.0
2008-05-08 11:40:00,27.87,27.96,27.85,27.92,485100.0,19.197,19.259,19.1833,19.2315,485100.0
2008-05-08 11:45:00,27.92,27.94,27.87,27.91,79800.0,19.2315,19.2452,19.197,19.2246,79800.0
2008-05-08 11:50:00,27.91,27.98,27.84,27.97,136700.0,19.2246,19.2728,19.1764,19.2659,136700.0
2008-05-08 11:55:00,27.96,27.98,27.9,27.92,51100.0,19.259,19.2728,19.2177,19.2315,51100.0
2008-05-08 12:00:00,27.92,27.96,27.84,27.95,88800.0,19.2315,19.259,19.1764,19.2521,88800.0
2008-05-08 12:05:00,27.95,27.99,27.87,27.92,49500.0,19.2521,19.2797,19.197,19.2315,49500.0
2008-05-08 12:10:00,27.92,27.97,27.84,27.85,111800.0,19.2315,19.2659,19.1764,19.1833,111800.0
2008-05-08 12:15:00,27.84,27.85,27.77,27.8,22500.0,19.1764,19.1833,19.1281,19.1488,22500.0
2008-05-08 12:20:00,27.8,27.81,27.74,27.75,8300.0,19.1488,19.1557,19.1075,19.1144,8300.0
2008-05-08 12:25:00,27.75,27.78,27.71,27.72,13500.0,19.1144,19.135,19.0868,19.0937,13500.0
2008-05-08 12:30:00,27.72,27.74,27.68,27.68,22700.0,19.0937,19.1075,19.0662,19.0662,22700.0
2008-05-08 12:35:00,27.67,27.7,27.64,27.64,18700.0,19.0593,19.0799,19.0386,19.0386,18700.0
2008-05-08 12:40:00,27.65,27.66,27.58,27.58,22600.0,19.0455,19.0524,18.9973,18.9973,22600.0
2008-05-08 12:45:00,27.58,27.6,27.52,27.54,19700.0,18.9973,19.011,18.9559,18.9697,19700.0
2008-05-08 12:50:00,27.53,27.55,27.53,27.54,10500.0,18.9628,18.9766,18.9628,18.9697,10500.0
2008-05-08 12:55:00,27.54,27.54,27.48,27.5,7600.0,18.9697,18.9697,18.9284,18.9422,7600.0
2008-05-08 13:00:00,27.5,27.53,27.49,27.49,25300.0,18.9422,18.9628,18.9353,18.9353,25300.0
2008-05-08 13:05:00,27.5,27.51,27.45,27.46,26500.0,18.9422,18.9491,18.9077,18.9146,26500.0
2008-05-08 13:10:00,27.45,27.46,27.39,27.39,48000.0,18.9077,18.9146,18.8664,18.8664,48000.0
2008-05-08 13:15:00,27.39,27.41,27.36,27.38,20500.0,18.8664,18.8802,18.8457,18.8595,20500.0
2008-05-08 13:20:00,27.39,27.44,27.39,27.44,47200.0,18.8664,18.9008,18.8664,18.9008,47200.0
2008-05-08 13:25:00,27.44,27.52,27.43,27.51,22600.0,18.9008,18.9559,18.894,18.9491,22600.0
2008-05-08 13:30:00,27.51,27.53,27.45,27.47,48500.0,18.9491,18.9628,18.9077,18.9215,48500.0
2008-05-08 13:35:00,27.47,27.49,27.39,27.41,25500.0,18.9215,18.9353,18.8664,18.8802,25500.0
2008-05-08 13:40:00,27.41,27.43,27.39,27.4,27700.0,18.8802,18.894,18.8664,18.8733,27700.0
2008-05-08 13:45:00,27.4,27.46,27.39,27.45,12300.0,18.8733,18.9146,18.8664,18.9077,12300.0
2008-05-08 13:50:00,27.45,27.48,27.4,27.45,68000.0,18.9077,18.9284,18.8733,18.9077,68000.0
2008-05-08 13:55:00,27.43,27.53,27.43,27.49,110300.0,18.894,18.9628,18.894,18.9353,110300.0
2008-05-08 14:00:00,27.47,27.47,27.36,27.36,28400.0,18.9215,18.9215,18.8457,18.8457,28400.0
2008-05-08 14:05:00,27.35,27.39,27.32,27.38,23100.0,18.8388,18.8664,18.8182,18.8595,23100.0
2008-05-08 14:10:00,27.38,27.38,27.32,27.32,23700.0,18.8595,18.8595,18.8182,18.8182,23700.0
2008-05-08 14:15:00,27.32,27.36,27.31,27.34,51900.0,18.8182,18.8457,18.8113,18.832,51900.0
2008-05-08 14:20:00,27.34,27.36,27.27,27.29,30900.0,18.832,18.8457,18.7837,18.7975,30900.0
2008-05-08 14:25:00,27.29,27.31,27.27,27.29,31600.0,18.7975,18.8113,18.7837,18.7975,31600.0
2008-05-08 14:30:00,27.3,27.3,27.27,27.3,36100.0,18.8044,18.8044,18.7837,18.8044,36100.0
2008-05-08 14:35:00,27.3,27.38,27.3,27.36,33900.0,18.8044,18.8595,18.8044,18.8457,33900.0
2008-05-08 14:40:00,27.36,27.38,27.34,27.35,58700.0,18.8457,18.8595,18.832,18.8388,58700.0
2008-05-08 14:45:00,27.36,27.4,27.36,27.38,31900.0,18.8457,18.8733,18.8457,18.8595,31900.0
2008-05-08 14:50:00,27.38,27.4,27.37,27.4,11400.0,18.8595,18.8733,18.8526,18.8733,11400.0
2008-05-08 14:55:00,27.4,27.4,27.37,27.4,32500.0,18.8733,18.8733,18.8526,18.8733,32500.0
2008-05-08 15:00:00,27.4,27.42,27.39,27.41,150500.0,18.8733,18.8871,18.8664,18.8802,150500.0
2008-05-08 15:05:00,27.41,27.42,27.38,27.4,65000.0,18.8802,18.8871,18.8595,18.8733,65000.0
2008-05-08 15:10:00,27.41,27.41,27.35,27.37,77000.0,18.8802,18.8802,18.8388,18.8526,77000.0
2008-05-08 15:15:00,27.37,27.38,27.32,27.37,24000.0,18.8526,18.8595,18.8182,18.8526,24000.0
2008-05-08 15:20:00,27.36,27.41,27.33,27.4,64000.0,18.8457,18.8802,18.8251,18.8733,64000.0
2008-05-08 15:25:00,27.38,27.41,27.33,27.33,60300.0,18.8595,18.8802,18.8251,18.8251,60300.0
2008-05-08 15:30:00,27.33,27.39,27.32,27.36,32000.0,18.8251,18.8664,18.8182,18.8457,32000.0
2008-05-08 15:35:00,27.36,27.38,27.34,27.36,49100.0,18.8457,18.8595,18.832,18.8457,49100.0
2008-05-08 15:40:00,27.37,27.4,27.33,27.39,42400.0,18.8526,18.8733,18.8251,18.8664,42400.0
2008-05-08 15:45:00,27.39,27.42,27.38,27.41,128700.0,18.8664,18.8871,18.8595,18.8802,128700.0
2008-05-08 15:50:00,27.42,27.45,27.39,27.39,127300.0,18.8871,18.9077,18.8664,18.8664,127300.0
2008-05-08 15:55:00,27.39,27.45,27.39,27.4,99800.0,18.8664,18.9077,18.8664,18.8733,99800.0
2008-05-09 09:30:00,27.11,27.15,26.91,27.07,68300.0,18.6735,18.7011,18.5358,18.646,68300.0
2008-05-09 09:35:00,27.1,27.11,27.04,27.08,14000.0,18.6666,18.6735,18.6253,18.6529,14000.0
2008-05-09 09:40:00,27.1,27.2,27.04,27.18,60800.0,18.6666,18.7355,18.6253,18.7218,60800.0
2008-05-09 09:45:00,27.19,27.3,27.18,27.25,91800.0,18.7286,18.8044,18.7218,18.77,91800.0
2008-05-09 09:50:00,27.26,27.29,27.24,27.24,25400.0,18.7769,18.7975,18.7631,18.7631,25400.0
2008-05-09 09:55:00,27.24,27.25,27.15,27.16,71800.0,18.7631,18.77,18.7011,18.708,71800.0
2008-05-09 10:00:00,27.16,27.24,27.15,27.24,51100.0,18.708,18.7631,18.7011,18.7631,51100.0
2008-05-09 10:05:00,27.25,27.27,27.21,27.27,29300.0,18.77,18.7837,18.7424,18.7837,29300.0
2008-05-09 10:10:00,27.26,27.26,27.19,27.19,52700.0,18.7769,18.7769,18.7286,18.7286,52700.0
2008-05-09 10:15:00,27.2,27.26,27.19,27.26,53600.0,18.7355,18.7769,18.7286,18.7769,53600.0
2008-05-09 10:20:00,27.28,27.3,27.23,27.28,32100.0,18.7906,18.8044,18.7562,18.7906,32100.0
2008-05-09 10:25:00,27.27,27.36,27.25,27.34,25300.0,18.7837,18.8457,18.77,18.832,25300.0
2008-05-09 10:30:00,27.33,27.4,27.32,27.35,34500.0,18.8251,18.8733,18.8182,18.8388,34500.0
2008-05-09 10:35:00,27.35,27.46,27.34,27.41,30000.0,18.8388,18.9146,18.832,18.8802,30000.0
2008-05-09 10:40:00,27.4,27.52,27.4,27.46,27100.0,18.8733,18.9559,18.8733,18.9146,27100.0
2008-05-09 10:45:00,27.46,27.54,27.45,27.47,40800.0,18.9146,18.9697,18.9077,18.9215,40800.0
2008-05-09 10:50:00,27.47,27.47,27.36,27.37,23400.0,18.9215,18.9215,18.8457,18.8526,23400.0
2008-05-09 10:55:00,27.36,27.38,27.34,27.35,18000.0,18.8457,18.8595,18.832,18.8388,18000.0
2008-05-09 11:00:00,27.35,27.36,27.27,27.31,38200.0,18.8388,18.8457,18.7837,18.8113,38200.0
2008-05-09 11:05:00,27.3,27.36,27.29,27.3,42100.0,18.8044,18.8457,18.7975,18.8044,42100.0
2008-05-09 11:10:00,27.3,27.31,27.27,27.29,29000.0,18.8044,18.8113,18.7837,18.7975,29000.0
2008-05-09 11:15:00,27.29,27.31,27.26,27.3,24000.0,18.7975,18.8113,18.7769,18.8044,24000.0
2008-05-09 11:20:00,27.3,27.31,27.27,27.27,22000.0,18.8044,18.8113,18.7837,18.7837,22000.0
2008-05-09 11:25:00,27.27,27.33,27.27,27.31,26700.0,18.7837,18.8251,18.7837,18.8113,26700.0
2008-05-09 11:30:00,27.3,27.31,27.2,27.27,48200.0,18.8044,18.8113,18.7355,18.7837,48200.0
2008-05-09 11:35:00,27.26,27.26,27.22,27.23,24000.0,18.7769,18.7769,18.7493,18.7562,24000.0
2008-05-09 11:40:00,27.24,27.27,27.24,27.25,26800.0,18.7631,18.7837,18.7631,18.77,26800.0
2008-05-09 11:45:00,27.24,27.25,27.2,27.22,26800.0,18.7631,18.77,18.7355,18.7493,26800.0
2008-05-09 11:50:00,27.22,27.22,27.19,27.2,16100.0,18.7493,18.7493,18.7286,18.7355,16100.0
2008-05-09 11:55:00,27.2,27.22,27.19,27.19,19200.0,18.7355,18.7493,18.7286,18.7286,19200.0
2008-05-09 12:00:00,27.19,27.23,27.19,27.23,26900.0,18.7286,18.7562,18.7286,18.7562,26900.0
2008-05-09 12:05:00,27.23,27.23,27.2,27.2,12000.0,18.7562,18.7562,18.7355,18.7355,12000.0
2008-05-09 12:10:00,27.2,27.24,27.2,27.21,30700.0,18.7355,18.7631,18.7355,18.7424,30700.0
2008-05-09 12:15:00,27.21,27.23,27.21,27.23,12900.0,18.7424,18.7562,18.7424,18.7562,12900.0
2008-05-09 12:20:00,27.23,27.24,27.19,27.19,18500.0,18.7562,18.7631,18.7286,18.7286,18500.0
2008-05-09 12:25:00,27.2,27.28,27.19,27.28,22700.0,18.7355,18.7906,18.7286,18.7906,22700.0
2008-05-09 12:30:00,27.28,27.32,27.28,27.29,25000.0,18.7906,18.8182,18.7906,18.7975,25000.0
2008-05-09 12:35:00,27.29,27.33,27.25,27.33,27400.0,18.7975,18.8251,18.77,18.8251,27400.0
2008-05-09 12:40:00,27.32,27.33,27.25,27.26,15300.0,18.8182,18.8251,18.77,18.7769,15300.0
2008-05-09 12:45:00,27.27,27.28,27.24,27.25,18400.0,18.7837,18.7906,18.7631,18.77,18400.0
2008-05-09 12:50:00,27.27,27.27,27.25,27.27,11300.0,18.7837,18.7837,18.77,18.7837,11300.0
2008-05-09 12:55:00,27.27,27.29,27.26,27.28,16900.0,18.7837,18.7975,18.7769,18.7906,16900.0
2008-05-09 13:00:00,27.27,27.28,27.21,27.27,32600.0,18.7837,18.7906,18.7424,18.7837,32600.0
2008-05-09 13:05:00,27.27,27.27,27.23,27.25,18600.0,18.7837,18.7837,18.7562,18.77,18600.0
2008-05-09 13:10:00,27.25,27.26,27.22,27.23,15000.0,18.77,18.7769,18.7493,18.7562,15000.0
2008-05-09 13:15:00,27.22,27.22,27.19,27.19,24700.0,18.7493,18.7493,18.7286,18.7286,24700.0
2008-05-09 13:20:00,27.18,27.22,27.18,27.19,28200.0,18.7218,18.7493,18.7218,18.7286,28200.0
2008-05-09 13:25:00,27.19,27.21,27.19,27.2,11200.0,18.7286,18.7424,18.7286,18.7355,11200.0
2008-05-09 13:30:00,27.2,27.26,27.19,27.21,82600.0,18.7355,18.7769,18.7286,18.7424,82600.0
2008-05-09 13:35:00,27.21,27.25,27.2,27.23,22100.0,18.7424,18.77,18.7355,18.7562,22100.0
2008-05-09 13:40:00,27.22,27.23,27.21,27.22,8700.0,18.7493,18.7562,18.7424,18.7493,8700.0
2008-05-09 13:45:00,27.21,27.22,27.2,27.22,14600.0,18.7424,18.7493,18.7355,18.7493,14600.0
2008-05-09 13:50:00,27.22,27.22,27.19,27.19,27100.0,18.7493,18.7493,18.7286,18.7286,27100.0
2008-05-09 13:55:00,27.2,27.23,27.19,27.22,14100.0,18.7355,18.7562,18.7286,18.7493,14100.0
2008-05-09 14:00:00,27.22,27.22,27.19,27.19,21400.0,18.7493,18.7493,18.7286,18.7286,21400.0
2008-05-09 14:05:00,27.2,27.21,27.18,27.18,24800.0,18.7355,18.7424,18.7218,18.7218,24800.0
2008-05-09 14:10:00,27.18,27.18,27.15,27.15,25500.0,18.7218,18.7218,18.7011,18.7011,25500.0
2008-05-09 14:15:00,27.16,27.19,27.15,27.18,26000.0,18.708,18.7286,18.7011,18.7218,26000.0
2008-05-09 14:20:00,27.17,27.25,27.14,27.16,80800.0,18.7149,18.77,18.6942,18.708,80800.0
2008-05-09 14:25:00,27.15,27.18,27.13,27.15,32200.0,18.7011,18.7218,18.6873,18.7011,32200.0
2008-05-09 14:30:00,27.15,27.17,27.13,27.16,49700.0,18.7011,18.7149,18.6873,18.708,49700.0
2008-05-09 14:35:00,27.15,27.2,27.14,27.19,34900.0,18.7011,18.7355,18.6942,18.7286,34900.0
2008-05-09 14:40:00,27.18,27.2,27.15,27.16,24100.0,18.7218,18.7355,18.7011,18.708,24100.0
2008-05-09 14:45:00,27.16,27.19,27.15,27.16,19600.0,18.708,18.7286,18.7011,18.708,19600.0
2008-05-09 14:50:00,27.15,27.17,27.14,27.14,21200.0,18.7011,18.7149,18.6942,18.6942,21200.0
2008-05-09 14:55:00,27.14,27.17,27.13,27.16,24000.0,18.6942,18.7149,18.6873,18.708,24000.0
2008-05-09 15:00:00,27.16,27.25,27.14,27.25,50300.0,18.708,18.77,18.6942,18.77,50300.0
2008-05-09 15:05:00,27.24,27.28,27.24,27.28,32400.0,18.7631,18.7906,18.7631,18.7906,32400.0
2008-05-09 15:10:00,27.28,27.28,27.25,27.26,27000.0,18.7906,18.7906,18.77,18.7769,27000.0
2008-05-09 15:15:00,27.26,27.28,27.24,27.26,24700.0,18.7769,18.7906,18.7631,18.7769,24700.0
2008-05-09 15:20:00,27.26,27.29,27.24,27.24,54400.0,18.7769,18.7975,18.7631,18.7631,54400.0
2008-05-09 15:25:00,27.24,27.33,27.24,27.32,39100.0,18.7631,18.8251,18.7631,18.8182,39100.0
2008-05-09 15:30:00,27.31,27.32,27.27,27.27,45800.0,18.8113,18.8182,18.7837,18.7837,45800.0
2008-05-09 15:35:00,27.28,27.28,27.25,27.26,24100.0,18.7906,18.7906,18.77,18.7769,24100.0
2008-05-09 15:40:00,27.26,27.3,27.25,27.25,28300.0,18.7769,18.8044,18.77,18.77,28300.0
2008-05-09 15:45:00,27.26,27.26,27.18,27.23,68200.0,18.7769,18.7769,18.7218,18.7562,68200.0
2008-05-09 15:50:00,27.23,27.23,27.12,27.2,103100.0,18.7562,18.7562,18.6804,18.7355,103100.0
2008-05-09 15:55:00,27.2,27.23,27.14,27.22,129400.0,18.7355,18.7562,18.6942,18.7493,129400.0
2008-05-12 09:30:00,27.33,28.23,27.33,27.98,172200.0,18.8251,19.445,18.8251,19.2728,172200.0
2008-05-12 09:35:00,27.94,28.15,27.89,28.12,79600.0,19.2452,19.3899,19.2108,19.3692,79600.0
2008-05-12 09:40:00,28.11,28.23,28.1,28.2,71200.0,19.3623,19.445,19.3555,19.4243,71200.0
2008-05-12 09:45:00,28.19,28.28,28.18,28.26,53800.0,19.4174,19.4794,19.4106,19.4657,53800.0
2008-05-12 09:50:00,28.27,28.3,28.2,28.3,51400.0,19.4725,19.4932,19.4243,19.4932,51400.0
2008-05-12 09:55:00,28.3,28.41,28.3,28.41,62500.0,19.4932,19.569,19.4932,19.569,62500.0
2008-05-12 10:00:00,28.41,28.43,28.3,28.35,38200.0,19.569,19.5828,19.4932,19.5277,38200.0
2008-05-12 10:05:00,28.34,28.34,28.26,28.26,43100.0,19.5208,19.5208,19.4657,19.4657,43100.0
2008-05-12 10:10:00,28.27,28.31,28.25,28.25,79800.0,19.4725,19.5001,19.4588,19.4588,79800.0
2008-05-12 10:15:00,28.25,28.26,28.17,28.17,82100.0,19.4588,19.4657,19.4037,19.4037,82100.0
2008-05-12 10:20:00,28.18,28.27,28.17,28.24,45800.0,19.4106,19.4725,19.4037,19.4519,45800.0
2008-05-12 10:25:00,28.24,28.25,28.22,28.22,17300.0,19.4519,19.4588,19.4381,19.4381,17300.0
2008-05-12 10:30:00,28.22,28.26,28.2,28.24,41500.0,19.4381,19.4657,19.4243,19.4519,41500.0
2008-05-12 10:35:00,28.25,28.4,28.24,28.33,73900.0,19.4588,19.5621,19.4519,19.5139,73900.0
2008-05-12 10:40:00,28.33,28.36,28.31,28.32,42800.0,19.5139,19.5345,19.5001,19.507,42800.0
2008-05-12 10:45:00,28.31,28.42,28.31,28.34,56100.0,19.5001,19.5759,19.5001,19.5208,56100.0
2008-05-12 10:50:00,28.34,28.38,28.34,28.37,13700.0,19.5208,19.5483,19.5208,19.5414,13700.0
2008-05-12 10:55:00,28.36,28.36,28.29,28.29,34100.0,19.5345,19.5345,19.4863,19.4863,34100.0
2008-05-12 11:00:00,28.3,28.33,28.25,28.33,50300.0,19.4932,19.5139,19.4588,19.5139,50300.0
2008-05-12 11:05:00,28.33,28.34,28.28,28.3,33900.0,19.5139,19.5208,19.4794,19.4932,33900.0
2008-05-12 11:10:00,28.29,28.32,28.29,28.29,17000.0,19.4863,19.507,19.4863,19.4863,17000.0
2008-05-12 11:15:00,28.29,28.34,28.29,28.33,23100.0,19.4863,19.5208,19.4863,19.5139,23100.0
2008-05-12 11:20:00,28.34,28.39,28.34,28.38,27600.0,19.5208,19.5552,19.5208,19.5483,27600.0
2008-05-12 11:25:00,28.37,28.38,28.32,28.38,27900.0,19.5414,19.5483,19.507,19.5483,27900.0
2008-05-12 11:30:00,28.38,28.38,28.32,28.33,27900.0,19.5483,19.5483,19.507,19.5139,27900.0
2008-05-12 11:35:00,28.32,28.34,28.29,28.33,25300.0,19.507,19.5208,19.4863,19.5139,25300.0
2008-05-12 11:40:00,28.33,28.4,28.31,28.31,27500.0,19.5139,19.5621,19.5001,19.5001,27500.0
2008-05-12 11:45:00,28.3,28.35,28.28,28.35,31300.0,19.4932,19.5277,19.4794,19.5277,31300.0
2008-05-12 11:50:00,28.35,28.4,28.35,28.39,15500.0,19.5277,19.5621,19.5277,19.5552,15500.0
2008-05-12 11:55:00,28.39,28.4,28.38,28.39,4000.0,19.5552,19.5621,19.5483,19.5552,4000.0
2008-05-12 12:00:00,28.39,28.46,28.39,28.46,10400.0,19.5552,19.6034,19.5552,19.6034,10400.0
2008-05-12 12:05:00,28.46,28.48,28.44,28.47,18400.0,19.6034,19.6172,19.5896,19.6103,18400.0
2008-05-12 12:10:00,28.47,28.48,28.36,28.38,30800.0,19.6103,19.6172,19.5345,19.5483,30800.0
2008-05-12 12:15:00,28.37,28.38,28.32,28.32,16400.0,19.5414,19.5483,19.507,19.507,16400.0
2008-05-12 12:20:00,28.32,28.35,28.32,28.33,15800.0,19.507,19.5277,19.507,19.5139,15800.0
2008-05-12 12:25:00,28.33,28.35,28.32,28.35,12800.0,19.5139,19.5277,19.507,19.5277,12800.0
2008-05-12 12:30:00,28.34,28.35,28.33,28.35,7100.0,19.5208,19.5277,19.5139,19.5277,7100.0
2008-05-12 12:35:00,28.34,28.34,28.24,28.25,62400.0,19.5208,19.5208,19.4519,19.4588,62400.0
2008-05-12 12:40:00,28.25,28.27,28.2,28.25,37900.0,19.4588,19.4725,19.4243,19.4588,37900.0
2008-05-12 12:45:00,28.25,28.26,28.22,28.26,81000.0,19.4588,19.4657,19.4381,19.4657,81000.0
2008-05-12 12:50:00,28.25,28.28,28.25,28.26,26000.0,19.4588,19.4794,19.4588,19.4657,26000.0
2008-05-12 12:55:00,28.26,28.26,28.24,28.25,30800.0,19.4657,19.4657,19.4519,19.4588,30800.0
2008-05-12 13:00:00,28.25,28.27,28.23,28.27,21000.0,19.4588,19.4725,19.445,19.4725,21000.0
2008-05-12 13:05:00,28.26,28.26,28.2,28.2,26000.0,19.4657,19.4657,19.4243,19.4243,26000.0
2008-05-12 13:10:00,28.2,28.21,28.18,28.19,15500.0,19.4243,19.4312,19.4106,19.4174,15500.0
2008-05-12 13:15:00,28.2,28.2,28.14,28.14,35000.0,19.4243,19.4243,19.383,19.383,35000.0
2008-05-12 13:20:00,28.14,28.16,28.14,28.15,13800.0,19.383,19.3968,19.383,19.3899,13800.0
2008-05-12 13:25:00,28.15,28.15,28.06,28.08,34800.0,19.3899,19.3899,19.3279,19.3417,34800.0
2008-05-12 13:30:00,28.07,28.08,27.99,27.99,52900.0,19.3348,19.3417,19.2797,19.2797,52900.0
2008-05-12 13:35:00,27.99,28.0,27.94,27.95,52500.0,19.2797,19.2866,19.2452,19.2521,52500.0
2008-05-12 13:40:00,27.95,27.97,27.94,27.97,25100.0,19.2521,19.2659,19.2452,19.2659,25100.0
2008-05-12 13:45:00,27.97,28.01,27.97,28.0,19900.0,19.2659,19.2935,19.2659,19.2866,19900.0
2008-05-12 13:50:00,28.0,28.01,27.99,28.0,24200.0,19.2866,19.2935,19.2797,19.2866,24200.0
2008-05-12 13:55:00,28.0,28.03,28.0,28.0,18200.0,19.2866,19.3072,19.2866,19.2866,18200.0
2008-05-12 14:00:00,28.01,28.03,27.98,28.03,22200.0,19.2935,19.3072,19.2728,19.3072,22200.0
2008-05-12 14:05:00,28.03,28.05,28.01,28.01,26000.0,19.3072,19.321,19.2935,19.2935,26000.0
2008-05-12 14:10:00,28.02,28.1,28.02,28.1,29800.0,19.3003,19.3555,19.3003,19.3555,29800.0
2008-05-12 14:15:00,28.1,28.1,28.08,28.1,18700.0,19.3555,19.3555,19.3417,19.3555,18700.0
2008-05-12 14:20:00,28.1,28.12,28.09,28.12,10300.0,19.3555,19.3692,19.3486,19.3692,10300.0
2008-05-12 14:25:00,28.12,28.21,28.12,28.12,82900.0,19.3692,19.4312,19.3692,19.3692,82900.0
2008-05-12 14:30:00,28.12,28.13,28.11,28.11,12200.0,19.3692,19.3761,19.3623,19.3623,12200.0
2008-05-12 14:35:00,28.12,28.14,28.11,28.14,12200.0,19.3692,19.383,19.3623,19.383,12200.0
2008-05-12 14:40:00,28.14,28.16,28.12,28.14,20900.0,19.383,19.3968,19.3692,19.383,20900.0
2008-05-12 14:45:00,28.15,28.16,28.14,28.16,27000.0,19.3899,19.3968,19.383,19.3968,27000.0
2008-05-12 14:50:00,28.16,28.25,28.16,28.22,36200.0,19.3968,19.4588,19.3968,19.4381,36200.0
2008-05-12 14:55:00,28.21,28.23,28.19,28.21,13500.0,19.4312,19.445,19.4174,19.4312,13500.0
2008-05-12 15:00:00,28.2,28.2,28.16,28.19,44100.0,19.4243,19.4243,19.3968,19.4174,44100.0
2008-05-12 15:05:00,28.2,28.25,28.15,28.2,33900.0,19.4243,19.4588,19.3899,19.4243,33900.0
2008-05-12 15:10:00,28.19,28.25,28.19,28.21,43400.0,19.4174,19.4588,19.4174,19.4312,43400.0
2008-05-12 15:15:00,28.21,28.28,28.21,28.25,48000.0,19.4312,19.4794,19.4312,19.4588,48000.0
2008-05-12 15:20:00,28.25,28.35,28.25,28.35,29900.0,19.4588,19.5277,19.4588,19.5277,29900.0
2008-05-12 15:25:00,28.34,28.35,28.28,28.29,34300.0,19.5208,19.5277,19.4794,19.4863,34300.0
2008-05-12 15:30:00,28.29,28.29,28.22,28.24,32000.0,19.4863,19.4863,19.4381,19.4519,32000.0
2008-05-12 15:35:00,28.22,28.24,28.2,28.21,49000.0,19.4381,19.4519,19.4243,19.4312,49000.0
2008-05-12 15:40:00,28.21,28.24,28.19,28.2,79400.0,19.4312,19.4519,19.4174,19.4243,79400.0
2008-05-12 15:45:00,28.2,28.21,28.18,28.2,42800.0,19.4243,19.4312,19.4106,19.4243,42800.0
2008-05-12 15:50:00,28.2,28.3,28.19,28.27,70300.0,19.4243,19.4932,19.4174,19.4725,70300.0
2008-05-12 15:55:00,28.27,28.31,28.23,28.3,113500.0,19.4725,19.5001,19.445,19.4932,113500.0
2008-05-13 09:30:00,28.3,28.45,28.3,28.4,40800.0,19.4932,19.5965,19.4932,19.5621,40800.0
2008-05-13 09:35:00,28.36,28.41,28.25,28.3,20800.0,19.5345,19.569,19.4588,19.4932,20800.0
2008-05-13 09:40:00,28.3,28.34,28.13,28.22,58700.0,19.4932,19.5208,19.3761,19.4381,58700.0
2008-05-13 09:45:00,28.2,28.38,28.19,28.3,20100.0,19.4243,19.5483,19.4174,19.4932,20100.0
2008-05-13 09:50:00,28.29,28.32,28.23,28.25,18800.0,19.4863,19.507,19.445,19.4588,18800.0
2008-05-13 09:55:00,28.25,28.26,28.19,28.19,22500.0,19.4588,19.4657,19.4174,19.4174,22500.0
2008-05-13 10:00:00,28.19,28.2,28.11,28.11,35400.0,19.4174,19.4243,19.3623,19.3623,35400.0
2008-05-13 10:05:00,28.12,28.18,28.05,28.14,31100.0,19.3692,19.4106,19.321,19.383,31100.0
2008-05-13 10:10:00,28.14,28.2,28.1,28.12,37300.0,19.383,19.4243,19.3555,19.3692,37300.0
2008-05-13 10:15:00,28.13,28.16,28.09,28.16,25000.0,19.3761,19.3968,19.3486,19.3968,25000.0
2008-05-13 10:20:00,28.15,28.2,28.13,28.16,15100.0,19.3899,19.4243,19.3761,19.3968,15100.0
2008-05-13 10:25:00,28.16,28.17,28.14,28.17,11500.0,19.3968,19.4037,19.383,19.4037,11500.0
2008-05-13 10:30:00,28.18,28.2,28.16,28.19,38200.0,19.4106,19.4243,19.3968,19.4174,38200.0
2008-05-13 10:35:00,28.19,28.23,28.17,28.21,29000.0,19.4174,19.445,19.4037,19.4312,29000.0
2008-05-13 10:40:00,28.21,28.22,28.18,28.21,20200.0,19.4312,19.4381,19.4106,19.4312,20200.0
2008-05-13 10:45:00,28.21,28.22,28.17,28.18,52800.0,19.4312,19.4381,19.4037,19.4106,52800.0
2008-05-13 10:50:00,28.17,28.2,28.16,28.17,46000.0,19.4037,19.4243,19.3968,19.4037,46000.0
2008-05-13 10:55:00,28.18,28.18,28.08,28.08,20900.0,19.4106,19.4106,19.3417,19.3417,20900.0
2008-05-13 11:00:00,28.09,28.1,28.02,28.09,30100.0,19.3486,19.3555,19.3003,19.3486,30100.0
2008-05-13 11:05:00,28.09,28.13,28.08,28.13,17400.0,19.3486,19.3761,19.3417,19.3761,17400.0
2008-05-13 11:10:00,28.13,28.15,28.1,28.14,28000.0,19.3761,19.3899,19.3555,19.383,28000.0
2008-05-13 11:15:00,28.14,28.14,28.1,28.1,12000.0,19.383,19.383,19.3555,19.3555,12000.0
2008-05-13 11:20:00,28.1,28.1,28.04,28.06,19400.0,19.3555,19.3555,19.3141,19.3279,19400.0
2008-05-13 11:25:00,28.05,28.08,28.01,28.08,18600.0,19.321,19.3417,19.2935,19.3417,18600.0
2008-05-13 11:30:00,28.08,28.1,28.05,28.05,28500.0,19.3417,19.3555,19.321,19.321,28500.0
2008-05-13 11:35:00,28.05,28.11,28.02,28.05,19800.0,19.321,19.3623,19.3003,19.321,19800.0
2008-05-13 11:40:00,28.05,28.06,28.01,28.01,8300.0,19.321,19.3279,19.2935,19.2935,8300.0
2008-05-13 11:45:00,28.01,28.05,28.01,28.03,9600.0,19.2935,19.321,19.2935,19.3072,9600.0
2008-05-13 11:50:00,28.03,28.03,27.99,28.02,10300.0,19.3072,19.3072,19.2797,19.3003,10300.0
2008-05-13 11:55:00,28.03,28.06,27.97,28.03,17500.0,19.3072,19.3279,19.2659,19.3072,17500.0
2008-05-13 12:00:00,28.03,28.1,28.03,28.07,12200.0,19.3072,19.3555,19.3072,19.3348,12200.0
2008-05-13 12:05:00,28.07,28.14,28.07,28.1,16100.0,19.3348,19.383,19.3348,19.3555,16100.0
2008-05-13 12:10:00,28.09,28.1,28.03,28.09,27500.0,19.3486,19.3555,19.3072,19.3486,27500.0
2008-05-13 12:15:00,28.08,28.1,28.06,28.08,18300.0,19.3417,19.3555,19.3279,19.3417,18300.0
2008-05-13 12:20:00,28.08,28.1,28.05,28.06,12000.0,19.3417,19.3555,19.321,19.3279,12000.0
2008-05-13 12:25:00,28.06,28.15,28.06,28.09,42000.0,19.3279,19.3899,19.3279,19.3486,42000.0
2008-05-13 12:30:00,28.11,28.19,28.11,28.18,10600.0,19.3623,19.4174,19.3623,19.4106,10600.0
2008-05-13 12:35:00,28.18,28.19,28.11,28.11,9000.0,19.4106,19.4174,19.3623,19.3623,9000.0
2008-05-13 12:40:00,28.11,28.16,28.1,28.13,12800.0,19.3623,19.3968,19.3555,19.3761,12800.0
2008-05-13 12:45:00,28.13,28.13,28.03,28.06,15200.0,19.3761,19.3761,19.3072,19.3279,15200.0
2008-05-13 12:50:00,28.06,28.06,28.02,28.03,8100.0,19.3279,19.3279,19.3003,19.3072,8100.0
2008-05-13 12:55:00,28.03,28.04,28.02,28.02,5900.0,19.3072,19.3141,19.3003,19.3003,5900.0
2008-05-13 13:00:00,28.03,28.04,27.99,28.01,10600.0,19.3072,19.3141,19.2797,19.2935,10600.0
2008-05-13 13:05:00,28.01,28.03,28.01,28.02,6300.0,19.2935,19.3072,19.2935,19.3003,6300.0
2008-05-13 13:10:00,28.02,28.03,27.99,28.02,8800.0,19.3003,19.3072,19.2797,19.3003,8800.0
2008-05-13 13:15:00,28.01,28.01,27.99,28.0,6700.0,19.2935,19.2935,19.2797,19.2866,6700.0
2008-05-13 13:20:00,28.0,28.04,28.0,28.0,9000.0,19.2866,19.3141,19.2866,19.2866,9000.0
2008-05-13 13:25:00,28.0,28.01,27.99,28.0,34600.0,19.2866,19.2935,19.2797,19.2866,34600.0
2008-05-13 13:30:00,28.01,28.06,28.0,28.01,32600.0,19.2935,19.3279,19.2866,19.2935,32600.0
2008-05-13 13:35:00,28.0,28.01,27.97,28.0,11000.0,19.2866,19.2935,19.2659,19.2866,11000.0
2008-05-13 13:40:00,27.99,28.01,27.99,28.0,8200.0,19.2797,19.2935,19.2797,19.2866,8200.0
2008-05-13 13:45:00,28.01,28.04,28.0,28.01,64900.0,19.2935,19.3141,19.2866,19.2935,64900.0
2008-05-13 13:50:00,28.01,28.09,28.0,28.08,15400.0,19.2935,19.3486,19.2866,19.3417,15400.0
2008-05-13 13:55:00,28.08,28.08,28.01,28.02,10900.0,19.3417,19.3417,19.2935,19.3003,10900.0
2008-05-13 14:00:00,28.03,28.08,28.02,28.07,10900.0,19.3072,19.3417,19.3003,19.3348,10900.0
2008-05-13 14:05:00,28.07,28.07,28.04,28.05,7500.0,19.3348,19.3348,19.3141,19.321,7500.0
2008-05-13 14:10:00,28.04,28.05,28.01,28.03,16800.0,19.3141,19.321,19.2935,19.3072,16800.0
2008-05-13 14:15:00,28.03,28.08,28.01,28.01,73400.0,19.3072,19.3417,19.2935,19.2935,73400.0
2008-05-13 14:20:00,28.02,28.02,27.98,27.99,48400.0,19.3003,19.3003,19.2728,19.2797,48400.0
2008-05-13 14:25:00,27.98,28.02,27.98,28.01,9400.0,19.2728,19.3003,19.2728,19.2935,9400.0
2008-05-13 14:30:00,28.01,28.01,27.98,27.98,13900.0,19.2935,19.2935,19.2728,19.2728,13900.0
2008-05-13 14:35:00,27.99,28.01,27.97,27.99,62300.0,19.2797,19.2935,19.2659,19.2797,62300.0
2008-05-13 14:40:00,27.98,27.99,27.97,27.97,19500.0,19.2728,19.2797,19.2659,19.2659,19500.0
2008-05-13 14:45:00,27.98,27.98,27.94,27.95,12800.0,19.2728,19.2728,19.2452,19.2521,12800.0
2008-05-13 14:50:00,27.94,27.99,27.94,27.98,11100.0,19.2452,19.2797,19.2452,19.2728,11100.0
2008-05-13 14:55:00,27.98,28.03,27.98,28.01,25200.0,19.2728,19.3072,19.2728,19.2935,25200.0
2008-05-13 15:00:00,28.01,28.07,28.0,28.07,25300.0,19.2935,19.3348,19.2866,19.3348,25300.0
2008-05-13 15:05:00,28.07,28.07,28.02,28.05,21300.0,19.3348,19.3348,19.3003,19.321,21300.0
2008-05-13 15:10:00,28.05,28.06,28.01,28.01,133700.0,19.321,19.3279,19.2935,19.2935,133700.0
2008-05-13 15:15:00,28.0,28.01,27.95,27.95,19200.0,19.2866,19.2935,19.2521,19.2521,19200.0
2008-05-13 15:20:00,27.95,27.97,27.94,27.95,21800.0,19.2521,19.2659,19.2452,19.2521,21800.0
2008-05-13 15:25:00,27.95,27.96,27.88,27.9,32200.0,19.2521,19.259,19.2039,19.2177,32200.0
2008-05-13 15:30:00,27.9,27.94,27.89,27.94,54100.0,19.2177,19.2452,19.2108,19.2452,54100.0
2008-05-13 15:35:00,27.95,27.99,27.94,27.99,31500.0,19.2521,19.2797,19.2452,19.2797,31500.0
2008-05-13 15:40:00,27.99,28.01,27.98,28.0,82400.0,19.2797,19.2935,19.2728,19.2866,82400.0
2008-05-13 15:45:00,27.99,28.03,27.98,28.0,85800.0,19.2797,19.3072,19.2728,19.2866,85800.0
2008-05-13 15:50:00,28.0,28.06,27.99,28.06,60700.0,19.2866,19.3279,19.2797,19.3279,60700.0
2008-05-13 15:55:00,28.05,28.08,28.02,28.03,149800.0,19.321,19.3417,19.3003,19.3072,149800.0
2008-05-14 09:30:00,28.1,28.21,28.02,28.07,47200.0,19.3555,19.4312,19.3003,19.3348,47200.0
2008-05-14 09:35:00,28.08,28.24,28.04,28.22,28900.0,19.3417,19.4519,19.3141,19.4381,28900.0
2008-05-14 09:40:00,28.22,28.26,28.16,28.23,20900.0,19.4381,19.4657,19.3968,19.445,20900.0
2008-05-14 09:45:00,28.23,28.24,28.12,28.19,33200.0,19.445,19.4519,19.3692,19.4174,33200.0
2008-05-14 09:50:00,28.19,28.3,28.17,28.21,30500.0,19.4174,19.4932,19.4037,19.4312,30500.0
2008-05-14 09:55:00,28.21,28.34,28.18,28.26,45700.0,19.4312,19.5208,19.4106,19.4657,45700.0
2008-05-14 10:00:00,28.27,28.31,28.2,28.2,35200.0,19.4725,19.5001,19.4243,19.4243,35200.0
2008-05-14 10:05:00,28.18,28.2,28.15,28.15,63000.0,19.4106,19.4243,19.3899,19.3899,63000.0
2008-05-14 10:10:00,28.16,28.17,28.07,28.09,29300.0,19.3968,19.4037,19.3348,19.3486,29300.0
2008-05-14 10:15:00,28.08,28.18,28.08,28.18,31100.0,19.3417,19.4106,19.3417,19.4106,31100.0
2008-05-14 10:20:00,28.17,28.18,28.09,28.15,44600.0,19.4037,19.4106,19.3486,19.3899,44600.0
2008-05-14 10:25:00,28.15,28.19,28.15,28.18,55900.0,19.3899,19.4174,19.3899,19.4106,55900.0
2008-05-14 10:30:00,28.18,28.22,28.13,28.18,25100.0,19.4106,19.4381,19.3761,19.4106,25100.0
2008-05-14 10:35:00,28.18,28.22,28.15,28.16,19900.0,19.4106,19.4381,19.3899,19.3968,19900.0
2008-05-14 10:40:00,28.17,28.2,28.14,28.15,16600.0,19.4037,19.4243,19.383,19.3899,16600.0
2008-05-14 10:45:00,28.15,28.17,28.12,28.12,21500.0,19.3899,19.4037,19.3692,19.3692,21500.0
2008-05-14 10:50:00,28.14,28.16,28.13,28.13,11100.0,19.383,19.3968,19.3761,19.3761,11100.0
2008-05-14 10:55:00,28.14,28.14,28.05,28.08,19300.0,19.383,19.383,19.321,19.3417,19300.0
2008-05-14 11:00:00,28.08,28.1,28.07,28.09,44700.0,19.3417,19.3555,19.3348,19.3486,44700.0
2008-05-14 11:05:00,28.08,28.09,28.04,28.06,20800.0,19.3417,19.3486,19.3141,19.3279,20800.0
2008-05-14 11:10:00,28.06,28.07,28.03,28.06,13800.0,19.3279,19.3348,19.3072,19.3279,13800.0
2008-05-14 11:15:00,28.07,28.09,28.04,28.04,24500.0,19.3348,19.3486,19.3141,19.3141,24500.0
2008-05-14 11:20:00,28.05,28.06,28.04,28.05,7600.0,19.321,19.3279,19.3141,19.321,7600.0
2008-05-14 11:25:00,28.05,28.15,28.05,28.15,21600.0,19.321,19.3899,19.321,19.3899,21600.0
2008-05-14 11:30:00,28.14,28.15,28.11,28.11,9200.0,19.383,19.3899,19.3623,19.3623,9200.0
2008-05-14 11:35:00,28.11,28.14,28.08,28.13,11500.0,19.3623,19.383,19.3417,19.3761,11500.0
2008-05-14 11:40:00,28.14,28.2,28.13,28.18,14900.0,19.383,19.4243,19.3761,19.4106,14900.0
2008-05-14 11:45:00,28.17,28.18,28.13,28.15,9600.0,19.4037,19.4106,19.3761,19.3899,9600.0
2008-05-14 11:50:00,28.15,28.15,28.09,28.1,11500.0,19.3899,19.3899,19.3486,19.3555,11500.0
2008-05-14 11:55:00,28.11,28.15,28.1,28.14,23600.0,19.3623,19.3899,19.3555,19.383,23600.0
2008-05-14 12:00:00,28.14,28.15,28.14,28.15,9600.0,19.383,19.3899,19.383,19.3899,9600.0
2008-05-14 12:05:00,28.15,28.16,28.12,28.12,11100.0,19.3899,19.3968,19.3692,19.3692,11100.0
2008-05-14 12:10:00,28.02,28.16,28.02,28.14,14900.0,19.3003,19.3968,19.3003,19.383,14900.0
2008-05-14 12:15:00,28.15,28.16,28.15,28.16,3000.0,19.3899,19.3968,19.3899,19.3968,3000.0
2008-05-14 12:20:00,28.16,28.17,28.13,28.15,13200.0,19.3968,19.4037,19.3761,19.3899,13200.0
2008-05-14 12:25:00,28.15,28.17,28.12,28.14,20600.0,19.3899,19.4037,19.3692,19.383,20600.0
2008-05-14 12:30:00,28.14,28.16,28.13,28.14,12600.0,19.383,19.3968,19.3761,19.383,12600.0
2008-05-14 12:35:00,28.15,28.15,28.12,28.15,10100.0,19.3899,19.3899,19.3692,19.3899,10100.0
2008-05-14 12:40:00,28.15,28.16,28.13,28.13,7900.0,19.3899,19.3968,19.3761,19.3761,7900.0
2008-05-14 12:45:00,28.13,28.14,28.12,28.13,9800.0,19.3761,19.383,19.3692,19.3761,9800.0
2008-05-14 12:50:00,28.12,28.14,28.12,28.14,12200.0,19.3692,19.383,19.3692,19.383,12200.0
2008-05-14 12:55:00,28.15,28.17,28.13,28.14,7800.0,19.3899,19.4037,19.3761,19.383,7800.0
2008-05-14 13:00:00,28.13,28.14,28.08,28.08,17600.0,19.3761,19.383,19.3417,19.3417,17600.0
2008-05-14 13:05:00,28.08,28.11,28.08,28.09,21100.0,19.3417,19.3623,19.3417,19.3486,21100.0
2008-05-14 13:10:00,28.08,28.14,28.08,28.13,10900.0,19.3417,19.383,19.3417,19.3761,10900.0
2008-05-14 13:15:00,28.14,28.15,28.12,28.14,11600.0,19.383,19.3899,19.3692,19.383,11600.0
2008-05-14 13:20:00,28.14,28.15,28.13,28.14,10000.0,19.383,19.3899,19.3761,19.383,10000.0
2008-05-14 13:25:00,28.14,28.15,28.13,28.13,89700.0,19.383,19.3899,19.3761,19.3761,89700.0
2008-05-14 13:30:00,28.13,28.17,28.12,28.17,15500.0,19.3761,19.4037,19.3692,19.4037,15500.0
2008-05-14 13:35:00,28.16,28.18,28.15,28.15,14800.0,19.3968,19.4106,19.3899,19.3899,14800.0
2008-05-14 13:40:00,28.15,28.17,28.14,28.15,11400.0,19.3899,19.4037,19.383,19.3899,11400.0
2008-05-14 13:45:00,28.15,28.19,28.12,28.13,20600.0,19.3899,19.4174,19.3692,19.3761,20600.0
2008-05-14 13:50:00,28.13,28.15,28.13,28.13,6600.0,19.3761,19.3899,19.3761,19.3761,6600.0
2008-05-14 13:55:00,28.14,28.17,28.12,28.12,13100.0,19.383,19.4037,19.3692,19.3692,13100.0
2008-05-14 14:00:00,28.14,28.15,28.12,28.12,13200.0,19.383,19.3899,19.3692,19.3692,13200.0
2008-05-14 14:05:00,28.11,28.14,28.1,28.14,11400.0,19.3623,19.383,19.3555,19.383,11400.0
2008-05-14 14:10:00,28.13,28.16,28.13,28.16,11700.0,19.3761,19.3968,19.3761,19.3968,11700.0
2008-05-14 14:15:00,28.16,28.16,28.12,28.15,19400.0,19.3968,19.3968,19.3692,19.3899,19400.0
2008-05-14 14:20:00,28.15,28.15,28.11,28.11,15800.0,19.3899,19.3899,19.3623,19.3623,15800.0
2008-05-14 14:25:00,28.1,28.16,28.1,28.14,16000.0,19.3555,19.3968,19.3555,19.383,16000.0
2008-05-14 14:30:00,28.15,28.22,28.15,28.2,19100.0,19.3899,19.4381,19.3899,19.4243,19100.0
2008-05-14 14:35:00,28.19,28.2,28.15,28.17,24700.0,19.4174,19.4243,19.3899,19.4037,24700.0
2008-05-14 14:40:00,28.17,28.21,28.17,28.21,17500.0,19.4037,19.4312,19.4037,19.4312,17500.0
2008-05-14 14:45:00,28.21,28.21,28.18,28.2,12900.0,19.4312,19.4312,19.4106,19.4243,12900.0
2008-05-14 14:50:00,28.19,28.2,28.13,28.19,51200.0,19.4174,19.4243,19.3761,19.4174,51200.0
2008-05-14 14:55:00,28.2,28.22,28.19,28.2,36500.0,19.4243,19.4381,19.4174,19.4243,36500.0
2008-05-14 15:00:00,28.19,28.2,28.18,28.19,28600.0,19.4174,19.4243,19.4106,19.4174,28600.0
2008-05-14 15:05:00,28.19,28.2,28.16,28.16,23300.0,19.4174,19.4243,19.3968,19.3968,23300.0
2008-05-14 15:10:00,28.16,28.2,28.16,28.18,24700.0,19.3968,19.4243,19.3968,19.4106,24700.0
2008-05-14 15:15:00,28.18,28.21,28.16,28.16,29400.0,19.4106,19.4312,19.3968,19.3968,29400.0
2008-05-14 15:20:00,28.17,28.17,28.09,28.1,32700.0,19.4037,19.4037,19.3486,19.3555,32700.0
2008-05-14 15:25:00,28.1,28.15,28.09,28.1,19900.0,19.3555,19.3899,19.3486,19.3555,19900.0
2008-05-14 15:30:00,28.1,28.15,28.1,28.15,40200.0,19.3555,19.3899,19.3555,19.3899,40200.0
2008-05-14 15:35:00,28.15,28.16,28.1,28.14,40700.0,19.3899,19.3968,19.3555,19.383,40700.0
2008-05-14 15:40:00,28.13,28.17,28.1,28.1,74800.0,19.3761,19.4037,19.3555,19.3555,74800.0
2008-05-14 15:45:00,28.1,28.17,28.09,28.16,41400.0,19.3555,19.4037,19.3486,19.3968,41400.0
2008-05-14 15:50:00,28.16,28.16,28.11,28.13,52000.0,19.3968,19.3968,19.3623,19.3761,52000.0
2008-05-14 15:55:00,28.13,28.19,28.11,28.19,66300.0,19.3761,19.4174,19.3623,19.4174,66300.0
2008-05-15 09:30:00,28.12,28.36,28.12,28.35,61600.0,19.3692,19.5345,19.3692,19.5277,61600.0
2008-05-15 09:35:00,28.35,28.42,28.31,28.4,28400.0,19.5277,19.5759,19.5001,19.5621,28400.0
2008-05-15 09:40:00,28.41,28.5,28.4,28.46,25800.0,19.569,19.631,19.5621,19.6034,25800.0
2008-05-15 09:45:00,28.46,28.53,28.4,28.52,48200.0,19.6034,19.6516,19.5621,19.6448,48200.0
2008-05-15 09:50:00,28.51,28.53,28.48,28.52,64300.0,19.6379,19.6516,19.6172,19.6448,64300.0
2008-05-15 09:55:00,28.51,28.54,28.5,28.51,65500.0,19.6379,19.6585,19.631,19.6379,65500.0
2008-05-15 10:00:00,28.53,28.65,28.53,28.63,39800.0,19.6516,19.7343,19.6516,19.7205,39800.0
2008-05-15 10:05:00,28.62,28.66,28.6,28.65,64700.0,19.7136,19.7412,19.6999,19.7343,64700.0
2008-05-15 10:10:00,28.65,28.66,28.61,28.61,116700.0,19.7343,19.7412,19.7067,19.7067,116700.0
2008-05-15 10:15:00,28.61,28.74,28.61,28.72,126000.0,19.7067,19.7963,19.7067,19.7825,126000.0
2008-05-15 10:20:00,28.73,28.81,28.73,28.8,42200.0,19.7894,19.8445,19.7894,19.8376,42200.0
2008-05-15 10:25:00,28.79,28.83,28.76,28.82,33100.0,19.8307,19.8583,19.8101,19.8514,33100.0
2008-05-15 10:30:00,28.82,28.88,28.81,28.86,51100.0,19.8514,19.8927,19.8445,19.8789,51100.0
2008-05-15 10:35:00,28.85,28.97,28.85,28.96,79300.0,19.8721,19.9547,19.8721,19.9478,79300.0
2008-05-15 10:40:00,28.95,28.99,28.93,28.97,191100.0,19.9409,19.9685,19.9272,19.9547,191100.0
2008-05-15 10:45:00,28.96,28.98,28.93,28.94,88500.0,19.9478,19.9616,19.9272,19.934,88500.0
2008-05-15 10:50:00,28.94,28.95,28.86,28.89,26100.0,19.934,19.9409,19.8789,19.8996,26100.0
2008-05-15 10:55:00,28.9,28.93,28.88,28.88,21600.0,19.9065,19.9272,19.8927,19.8927,21600.0
2008-05-15 11:00:00,28.87,28.98,28.85,28.98,42000.0,19.8858,19.9616,19.8721,19.9616,42000.0
2008-05-15 11:05:00,28.98,28.99,28.94,28.98,52900.0,19.9616,19.9685,19.934,19.9616,52900.0
2008-05-15 11:10:00,28.98,29.05,28.97,29.04,121500.0,19.9616,20.0098,19.9547,20.0029,121500.0
2008-05-15 11:15:00,29.04,29.04,28.99,29.02,64300.0,20.0029,20.0029,19.9685,19.9892,64300.0
2008-05-15 11:20:00,29.03,29.06,29.01,29.06,59300.0,19.996,20.0167,19.9823,20.0167,59300.0
2008-05-15 11:25:00,29.05,29.11,29.02,29.1,57200.0,20.0098,20.0511,19.9892,20.0443,57200.0
2008-05-15 11:30:00,29.09,29.15,29.09,29.11,94800.0,20.0374,20.0787,20.0374,20.0511,94800.0
2008-05-15 11:35:00,29.12,29.15,29.11,29.11,61000.0,20.058,20.0787,20.0511,20.0511,61000.0
2008-05-15 11:40:00,29.11,29.13,29.05,29.08,32600.0,20.0511,20.0649,20.0098,20.0305,32600.0
2008-05-15 11:45:00,29.08,29.15,29.07,29.15,125700.0,20.0305,20.0787,20.0236,20.0787,125700.0
2008-05-15 11:50:00,29.15,29.15,29.04,29.06,140300.0,20.0787,20.0787,20.0029,20.0167,140300.0
2008-05-15 11:55:00,29.05,29.09,29.0,29.0,25700.0,20.0098,20.0374,19.9754,19.9754,25700.0
2008-05-15 12:00:00,29.0,29.07,28.98,29.05,41400.0,19.9754,20.0236,19.9616,20.0098,41400.0
2008-05-15 12:05:00,29.05,29.1,29.05,29.06,22300.0,20.0098,20.0443,20.0098,20.0167,22300.0
2008-05-15 12:10:00,29.07,29.11,29.05,29.09,23100.0,20.0236,20.0511,20.0098,20.0374,23100.0
2008-05-15 12:15:00,29.09,29.1,29.02,29.03,27000.0,20.0374,20.0443,19.9892,19.996,27000.0
2008-05-15 12:20:00,29.02,29.05,29.0,29.03,921700.0,19.9892,20.0098,19.9754,19.996,921700.0
2008-05-15 12:25:00,29.04,29.13,28.99,29.13,23000.0,20.0029,20.0649,19.9685,20.0649,23000.0
2008-05-15 12:30:00,29.12,29.17,29.09,29.11,56200.0,20.058,20.0925,20.0374,20.0511,56200.0
2008-05-15 12:35:00,29.12,29.2,29.11,29.19,19400.0,20.058,20.1131,20.0511,20.1063,19400.0
2008-05-15 12:40:00,29.19,29.21,29.13,29.15,40400.0,20.1063,20.12,20.0649,20.0787,40400.0
2008-05-15 12:45:00,29.15,29.16,29.13,29.15,23200.0,20.0787,20.0856,20.0649,20.0787,23200.0
2008-05-15 12:50:00,29.14,29.15,29.11,29.12,46200.0,20.0718,20.0787,20.0511,20.058,46200.0
2008-05-15 12:55:00,29.11,29.15,29.09,29.15,13800.0,20.0511,20.0787,20.0374,20.0787,13800.0
2008-05-15 13:00:00,29.13,29.17,29.13,29.15,14100.0,20.0649,20.0925,20.0649,20.0787,14100.0
2008-05-15 13:05:00,29.15,29.2,29.14,29.14,29100.0,20.0787,20.1131,20.0718,20.0718,29100.0
2008-05-15 13:10:00,29.14,29.17,29.13,29.14,18700.0,20.0718,20.0925,20.0649,20.0718,18700.0
2008-05-15 13:15:00,29.15,29.15,29.1,29.1,13500.0,20.0787,20.0787,20.0443,20.0443,13500.0
2008-05-15 13:20:00,29.1,29.14,29.06,29.14,20800.0,20.0443,20.0718,20.0167,20.0718,20800.0
2008-05-15 13:25:00,29.14,29.16,29.12,29.12,44500.0,20.0718,20.0856,20.058,20.058,44500.0
2008-05-15 13:30:00,29.13,29.19,29.13,29.16,44000.0,20.0649,20.1063,20.0649,20.0856,44000.0
2008-05-15 13:35:00,29.15,29.19,29.11,29.11,94800.0,20.0787,20.1063,20.0511,20.0511,94800.0
2008-05-15 13:40:00,29.12,29.15,29.1,29.12,43900.0,20.058,20.0787,20.0443,20.058,43900.0
2008-05-15 13:45:00,29.12,29.21,29.12,29.21,104500.0,20.058,20.12,20.058,20.12,104500.0
2008-05-15 13:50:00,29.21,29.22,29.15,29.15,31700.0,20.12,20.1269,20.0787,20.0787,31700.0
2008-05-15 13:55:00,29.16,29.17,29.07,29.09,48400.0,20.0856,20.0925,20.0236,20.0374,48400.0
2008-05-15 14:00:00,29.08,29.1,29.06,29.09,34600.0,20.0305,20.0443,20.0167,20.0374,34600.0
2008-05-15 14:05:00,29.09,29.15,29.08,29.15,19000.0,20.0374,20.0787,20.0305,20.0787,19000.0
2008-05-15 14:10:00,29.15,29.19,29.14,29.14,28500.0,20.0787,20.1063,20.0718,20.0718,28500.0
2008-05-15 14:15:00,29.14,29.16,29.12,29.13,23700.0,20.0718,20.0856,20.058,20.0649,23700.0
2008-05-15 14:20:00,29.12,29.14,29.06,29.07,30500.0,20.058,20.0718,20.0167,20.0236,30500.0
2008-05-15 14:25:00,29.06,29.06,28.98,29.02,42400.0,20.0167,20.0167,19.9616,19.9892,42400.0
2008-05-15 14:30:00,29.01,29.08,29.0,29.08,28400.0,19.9823,20.0305,19.9754,20.0305,28400.0
2008-05-15 14:35:00,29.08,29.09,29.06,29.07,19500.0,20.0305,20.0374,20.0167,20.0236,19500.0
2008-05-15 14:40:00,29.07,29.13,29.07,29.12,22400.0,20.0236,20.0649,20.0236,20.058,22400.0
2008-05-15 14:45:00,29.12,29.13,29.05,29.06,40200.0,20.058,20.0649,20.0098,20.0167,40200.0
2008-05-15 14:50:00,29.06,29.14,29.06,29.13,40800.0,20.0167,20.0718,20.0167,20.0649,40800.0
2008-05-15 14:55:00,29.13,29.14,29.09,29.09,26100.0,20.0649,20.0718,20.0374,20.0374,26100.0
2008-05-15 15:00:00,29.1,29.11,29.07,29.11,27200.0,20.0443,20.0511,20.0236,20.0511,27200.0
2008-05-15 15:05:00,29.09,29.19,29.09,29.17,45700.0,20.0374,20.1063,20.0374,20.0925,45700.0
2008-05-15 15:10:00,29.17,29.2,29.16,29.18,25800.0,20.0925,20.1131,20.0856,20.0994,25800.0
2008-05-15 15:15:00,29.17,29.19,29.14,29.16,61400.0,20.0925,20.1063,20.0718,20.0856,61400.0
2008-05-15 15:20:00,29.15,29.17,29.09,29.17,30300.0,20.0787,20.0925,20.0374,20.0925,30300.0
2008-05-15 15:25:00,29.17,29.18,29.1,29.1,34500.0,20.0925,20.0994,20.0443,20.0443,34500.0
2008-05-15 15:30:00,29.1,29.11,29.08,29.1,40600.0,20.0443,20.0511,20.0305,20.0443,40600.0
2008-05-15 15:35:00,29.1,29.14,29.1,29.13,78400.0,20.0443,20.0718,20.0443,20.0649,78400.0
2008-05-15 15:40:00,29.13,29.2,29.12,29.19,79000.0,20.0649,20.1131,20.058,20.1063,79000.0
2008-05-15 15:45:00,29.19,29.24,29.17,29.19,100900.0,20.1063,20.1407,20.0925,20.1063,100900.0
2008-05-15 15:50:00,29.19,29.23,29.18,29.19,145500.0,20.1063,20.1338,20.0994,20.1063,145500.0
2008-05-15 15:55:00,29.19,29.24,29.18,29.24,178200.0,20.1063,20.1407,20.0994,20.1407,178200.0
2008-05-16 09:30:00,29.24,29.38,28.2,28.99,338500.0,20.1407,20.2371,19.4243,19.9685,338500.0
2008-05-16 09:35:00,29.0,29.02,28.74,28.74,60300.0,19.9754,19.9892,19.7963,19.7963,60300.0
2008-05-16 09:40:00,28.74,28.81,28.7,28.8,61400.0,19.7963,19.8445,19.7687,19.8376,61400.0
2008-05-16 09:45:00,28.81,28.83,28.77,28.81,26900.0,19.8445,19.8583,19.817,19.8445,26900.0
2008-05-16 09:50:00,28.81,28.89,28.79,28.81,45100.0,19.8445,19.8996,19.8307,19.8445,45100.0
2008-05-16 09:55:00,28.8,28.84,28.71,28.82,54500.0,19.8376,19.8652,19.7756,19.8514,54500.0
2008-05-16 10:00:00,28.83,28.84,28.77,28.78,26400.0,19.8583,19.8652,19.817,19.8238,26400.0
2008-05-16 10:05:00,28.78,28.79,28.72,28.74,79200.0,19.8238,19.8307,19.7825,19.7963,79200.0
2008-05-16 10:10:00,28.74,28.75,28.67,28.7,58600.0,19.7963,19.8032,19.7481,19.7687,58600.0
2008-05-16 10:15:00,28.71,28.72,28.68,28.7,29700.0,19.7756,19.7825,19.755,19.7687,29700.0
2008-05-16 10:20:00,28.7,28.72,28.61,28.7,36000.0,19.7687,19.7825,19.7067,19.7687,36000.0
2008-05-16 10:25:00,28.71,28.76,28.7,28.75,36400.0,19.7756,19.8101,19.7687,19.8032,36400.0
2008-05-16 10:30:00,28.76,28.76,28.73,28.74,44400.0,19.8101,19.8101,19.7894,19.7963,44400.0
2008-05-16 10:35:00,28.74,28.76,28.68,28.75,95800.0,19.7963,19.8101,19.755,19.8032,95800.0
2008-05-16 10:40:00,28.76,28.8,28.71,28.73,42600.0,19.8101,19.8376,19.7756,19.7894,42600.0
2008-05-16 10:45:00,28.74,28.77,28.68,28.68,139800.0,19.7963,19.817,19.755,19.755,139800.0
2008-05-16 10:50:00,28.69,28.75,28.66,28.73,32100.0,19.7618,19.8032,19.7412,19.7894,32100.0
2008-05-16 10:55:00,28.73,28.76,28.72,28.76,18800.0,19.7894,19.8101,19.7825,19.8101,18800.0
2008-05-16 11:00:00,28.74,28.77,28.69,28.7,45400.0,19.7963,19.817,19.7618,19.7687,45400.0
2008-05-16 11:05:00,28.71,28.75,28.71,28.75,51200.0,19.7756,19.8032,19.7756,19.8032,51200.0
2008-05-16 11:10:00,28.74,28.75,28.67,28.71,36700.0,19.7963,19.8032,19.7481,19.7756,36700.0
2008-05-16 11:15:00,28.71,28.75,28.7,28.75,24500.0,19.7756,19.8032,19.7687,19.8032,24500.0
2008-05-16 11:20:00,28.74,28.76,28.71,28.72,31900.0,19.7963,19.8101,19.7756,19.7825,31900.0
2008-05-16 11:25:00,28.73,28.75,28.72,28.73,17200.0,19.7894,19.8032,19.7825,19.7894,17200.0
2008-05-16 11:30:00,28.74,28.77,28.73,28.76,71200.0,19.7963,19.817,19.7894,19.8101,71200.0
2008-05-16 11:35:00,28.76,28.83,28.76,28.83,26600.0,19.8101,19.8583,19.8101,19.8583,26600.0
2008-05-16 11:40:00,28.82,28.82,28.76,28.77,24300.0,19.8514,19.8514,19.8101,19.817,24300.0
2008-05-16 11:45:00,28.77,28.8,28.77,28.79,11800.0,19.817,19.8376,19.817,19.8307,11800.0
2008-05-16 11:50:00,28.79,28.8,28.78,28.8,9100.0,19.8307,19.8376,19.8238,19.8376,9100.0
2008-05-16 11:55:00,28.8,28.84,28.79,28.82,23600.0,19.8376,19.8652,19.8307,19.8514,23600.0
2008-05-16 12:00:00,28.82,28.89,28.81,28.86,79700.0,19.8514,19.8996,19.8445,19.8789,79700.0
2008-05-16 12:05:00,28.87,28.87,28.78,28.79,22000.0,19.8858,19.8858,19.8238,19.8307,22000.0
2008-05-16 12:10:00,28.79,28.79,28.75,28.78,30900.0,19.8307,19.8307,19.8032,19.8238,30900.0
2008-05-16 12:15:00,28.78,28.82,28.78,28.8,24200.0,19.8238,19.8514,19.8238,19.8376,24200.0
2008-05-16 12:20:00,28.79,28.81,28.75,28.75,28800.0,19.8307,19.8445,19.8032,19.8032,28800.0
2008-05-16 12:25:00,28.75,28.78,28.74,28.78,53800.0,19.8032,19.8238,19.7963,19.8238,53800.0
2008-05-16 12:30:00,28.78,28.79,28.74,28.74,16700.0,19.8238,19.8307,19.7963,19.7963,16700.0
2008-05-16 12:35:00,28.73,28.75,28.72,28.75,18200.0,19.7894,19.8032,19.7825,19.8032,18200.0
2008-05-16 12:40:00,28.74,28.8,28.73,28.8,23500.0,19.7963,19.8376,19.7894,19.8376,23500.0
2008-05-16 12:45:00,28.8,28.82,28.74,28.74,8500.0,19.8376,19.8514,19.7963,19.7963,8500.0
2008-05-16 12:50:00,28.75,28.77,28.75,28.77,6700.0,19.8032,19.817,19.8032,19.817,6700.0
2008-05-16 12:55:00,28.76,28.78,28.76,28.76,8700.0,19.8101,19.8238,19.8101,19.8101,8700.0
2008-05-16 13:00:00,28.76,28.81,28.76,28.8,21700.0,19.8101,19.8445,19.8101,19.8376,21700.0
2008-05-16 13:05:00,28.8,28.81,28.79,28.81,4000.0,19.8376,19.8445,19.8307,19.8445,4000.0
2008-05-16 13:10:00,28.8,28.81,28.73,28.74,17300.0,19.8376,19.8445,19.7894,19.7963,17300.0
2008-05-16 13:15:00,28.74,28.74,28.71,28.74,10500.0,19.7963,19.7963,19.7756,19.7963,10500.0
2008-05-16 13:20:00,28.73,28.75,28.72,28.75,11000.0,19.7894,19.8032,19.7825,19.8032,11000.0
2008-05-16 13:25:00,28.75,28.76,28.73,28.74,16500.0,19.8032,19.8101,19.7894,19.7963,16500.0
2008-05-16 13:30:00,28.73,28.75,28.72,28.75,6500.0,19.7894,19.8032,19.7825,19.8032,6500.0
2008-05-16 13:35:00,28.74,28.75,28.68,28.69,13000.0,19.7963,19.8032,19.755,19.7618,13000.0
2008-05-16 13:40:00,28.69,28.69,28.66,28.68,10900.0,19.7618,19.7618,19.7412,19.755,10900.0
2008-05-16 13:45:00,28.67,28.68,28.66,28.66,4400.0,19.7481,19.755,19.7412,19.7412,4400.0
2008-05-16 13:50:00,28.67,28.67,28.63,28.65,14400.0,19.7481,19.7481,19.7205,19.7343,14400.0
2008-05-16 13:55:00,28.65,28.69,28.64,28.65,20200.0,19.7343,19.7618,19.7274,19.7343,20200.0
2008-05-16 14:00:00,28.65,28.66,28.62,28.65,18000.0,19.7343,19.7412,19.7136,19.7343,18000.0
2008-05-16 14:05:00,28.66,28.66,28.6,28.61,23000.0,19.7412,19.7412,19.6999,19.7067,23000.0
2008-05-16 14:10:00,28.61,28.65,28.61,28.64,16100.0,19.7067,19.7343,19.7067,19.7274,16100.0
2008-05-16 14:15:00,28.64,28.67,28.63,28.67,13100.0,19.7274,19.7481,19.7205,19.7481,13100.0
2008-05-16 14:20:00,28.67,28.72,28.66,28.72,11700.0,19.7481,19.7825,19.7412,19.7825,11700.0
2008-05-16 14:25:00,28.71,28.74,28.7,28.73,23500.0,19.7756,19.7963,19.7687,19.7894,23500.0
2008-05-16 14:30:00,28.75,28.75,28.71,28.71,22500.0,19.8032,19.8032,19.7756,19.7756,22500.0
2008-05-16 14:35:00,28.72,28.75,28.71,28.73,14900.0,19.7825,19.8032,19.7756,19.7894,14900.0
2008-05-16 14:40:00,28.75,28.75,28.73,28.75,9800.0,19.8032,19.8032,19.7894,19.8032,9800.0
2008-05-16 14:45:00,28.75,28.78,28.74,28.75,9100.0,19.8032,19.8238,19.7963,19.8032,9100.0
2008-05-16 14:50:00,28.75,28.8,28.74,28.8,27600.0,19.8032,19.8376,19.7963,19.8376,27600.0
2008-05-16 14:55:00,28.8,28.82,28.79,28.79,9000.0,19.8376,19.8514,19.8307,19.8307,9000.0
2008-05-16 15:00:00,28.79,28.81,28.74,28.8,25500.0,19.8307,19.8445,19.7963,19.8376,25500.0
2008-05-16 15:05:00,28.79,28.83,28.79,28.83,14000.0,19.8307,19.8583,19.8307,19.8583,14000.0
2008-05-16 15:10:00,28.82,28.84,28.79,28.8,17000.0,19.8514,19.8652,19.8307,19.8376,17000.0
2008-05-16 15:15:00,28.8,28.82,28.8,28.82,16500.0,19.8376,19.8514,19.8376,19.8514,16500.0
2008-05-16 15:20:00,28.81,28.83,28.8,28.82,17700.0,19.8445,19.8583,19.8376,19.8514,17700.0
2008-05-16 15:25:00,28.82,28.82,28.77,28.79,17300.0,19.8514,19.8514,19.817,19.8307,17300.0
2008-05-16 15:30:00,28.78,28.82,28.76,28.79,28500.0,19.8238,19.8514,19.8101,19.8307,28500.0
2008-05-16 15:35:00,28.8,28.8,28.77,28.78,22600.0,19.8376,19.8376,19.817,19.8238,22600.0
2008-05-16 15:40:00,28.78,28.79,28.74,28.78,56000.0,19.8238,19.8307,19.7963,19.8238,56000.0
2008-05-16 15:45:00,28.77,28.79,28.72,28.74,70300.0,19.817,19.8307,19.7825,19.7963,70300.0
2008-05-16 15:50:00,28.74,28.78,28.73,28.75,166500.0,19.7963,19.8238,19.7894,19.8032,166500.0
2008-05-16 15:55:00,28.75,28.77,28.64,28.74,197700.0,19.8032,19.817,19.7274,19.7963,197700.0
2008-05-19 09:30:00,28.68,28.8,28.6,28.63,26500.0,19.755,19.8376,19.6999,19.7205,26500.0
2008-05-19 09:35:00,28.64,28.68,28.59,28.64,17400.0,19.7274,19.755,19.693,19.7274,17400.0
2008-05-19 09:40:00,28.66,28.66,28.52,28.53,28300.0,19.7412,19.7412,19.6448,19.6516,28300.0
2008-05-19 09:45:00,28.53,28.57,28.46,28.57,22700.0,19.6516,19.6792,19.6034,19.6792,22700.0
2008-05-19 09:50:00,28.57,28.68,28.55,28.56,32200.0,19.6792,19.755,19.6654,19.6723,32200.0
2008-05-19 09:55:00,28.55,28.57,28.42,28.5,30500.0,19.6654,19.6792,19.5759,19.631,30500.0
2008-05-19 10:00:00,28.51,28.54,28.43,28.45,30500.0,19.6379,19.6585,19.5828,19.5965,30500.0
2008-05-19 10:05:00,28.45,28.56,28.45,28.56,12500.0,19.5965,19.6723,19.5965,19.6723,12500.0
2008-05-19 10:10:00,28.57,28.57,28.51,28.53,12100.0,19.6792,19.6792,19.6379,19.6516,12100.0
2008-05-19 10:15:00,28.55,28.57,28.44,28.45,31000.0,19.6654,19.6792,19.5896,19.5965,31000.0
2008-05-19 10:20:00,28.46,28.51,28.41,28.5,18100.0,19.6034,19.6379,19.569,19.631,18100.0
2008-05-19 10:25:00,28.5,28.52,28.48,28.52,40800.0,19.631,19.6448,19.6172,19.6448,40800.0
2008-05-19 10:30:00,28.52,28.54,28.51,28.53,12200.0,19.6448,19.6585,19.6379,19.6516,12200.0
2008-05-19 10:35:00,28.53,28.61,28.5,28.56,31100.0,19.6516,19.7067,19.631,19.6723,31100.0
2008-05-19 10:40:00,28.56,28.56,28.43,28.43,25900.0,19.6723,19.6723,19.5828,19.5828,25900.0
2008-05-19 10:45:00,28.43,28.48,28.43,28.47,8900.0,19.5828,19.6172,19.5828,19.6103,8900.0
2008-05-19 10:50:00,28.46,28.46,28.43,28.45,9600.0,19.6034,19.6034,19.5828,19.5965,9600.0
2008-05-19 10:55:00,28.46,28.47,28.42,28.43,10100.0,19.6034,19.6103,19.5759,19.5828,10100.0
2008-05-19 11:00:00,28.44,28.44,28.4,28.42,10600.0,19.5896,19.5896,19.5621,19.5759,10600.0
2008-05-19 11:05:00,28.42,28.42,28.36,28.37,14300.0,19.5759,19.5759,19.5345,19.5414,14300.0
2008-05-19 11:10:00,28.36,28.45,28.36,28.45,6400.0,19.5345,19.5965,19.5345,19.5965,6400.0
2008-05-19 11:15:00,28.45,28.51,28.44,28.5,15400.0,19.5965,19.6379,19.5896,19.631,15400.0
2008-05-19 11:20:00,28.5,28.54,28.49,28.52,23700.0,19.631,19.6585,19.6241,19.6448,23700.0
2008-05-19 11:25:00,28.51,28.55,28.48,28.54,35900.0,19.6379,19.6654,19.6172,19.6585,35900.0
2008-05-19 11:30:00,28.55,28.6,28.55,28.58,21000.0,19.6654,19.6999,19.6654,19.6861,21000.0
2008-05-19 11:35:00,28.58,28.62,28.57,28.6,29500.0,19.6861,19.7136,19.6792,19.6999,29500.0
2008-05-19 11:40:00,28.6,28.63,28.57,28.57,30100.0,19.6999,19.7205,19.6792,19.6792,30100.0
2008-05-19 11:45:00,28.58,28.6,28.55,28.55,25600.0,19.6861,19.6999,19.6654,19.6654,25600.0
2008-05-19 11:50:00,28.55,28.69,28.55,28.65,93400.0,19.6654,19.7618,19.6654,19.7343,93400.0
2008-05-19 11:55:00,28.65,28.66,28.63,28.65,11700.0,19.7343,19.7412,19.7205,19.7343,11700.0
2008-05-19 12:00:00,28.65,28.65,28.62,28.65,14800.0,19.7343,19.7343,19.7136,19.7343,14800.0
2008-05-19 12:05:00,28.65,28.65,28.59,28.6,20400.0,19.7343,19.7343,19.693,19.6999,20400.0
2008-05-19 12:10:00,28.6,28.64,28.6,28.63,8400.0,19.6999,19.7274,19.6999,19.7205,8400.0
2008-05-19 12:15:00,28.63,28.65,28.62,28.65,5600.0,19.7205,19.7343,19.7136,19.7343,5600.0
2008-05-19 12:20:00,28.64,28.68,28.63,28.63,38700.0,19.7274,19.755,19.7205,19.7205,38700.0
2008-05-19 12:25:00,28.63,28.63,28.54,28.56,49600.0,19.7205,19.7205,19.6585,19.6723,49600.0
2008-05-19 12:30:00,28.58,28.61,28.57,28.6,29300.0,19.6861,19.7067,19.6792,19.6999,29300.0
2008-05-19 12:35:00,28.6,28.6,28.53,28.57,20600.0,19.6999,19.6999,19.6516,19.6792,20600.0
2008-05-19 12:40:00,28.57,28.58,28.55,28.56,4700.0,19.6792,19.6861,19.6654,19.6723,4700.0
2008-05-19 12:45:00,28.57,28.57,28.53,28.54,7700.0,19.6792,19.6792,19.6516,19.6585,7700.0
2008-05-19 12:50:00,28.53,28.57,28.52,28.57,10800.0,19.6516,19.6792,19.6448,19.6792,10800.0
2008-05-19 12:55:00,28.55,28.58,28.52,28.52,16200.0,19.6654,19.6861,19.6448,19.6448,16200.0
2008-05-19 13:00:00,28.56,28.56,28.5,28.55,24000.0,19.6723,19.6723,19.631,19.6654,24000.0
2008-05-19 13:05:00,28.54,28.59,28.51,28.51,36500.0,19.6585,19.693,19.6379,19.6379,36500.0
2008-05-19 13:10:00,28.53,28.57,28.53,28.57,6000.0,19.6516,19.6792,19.6516,19.6792,6000.0
2008-05-19 13:15:00,28.57,28.6,28.57,28.57,6200.0,19.6792,19.6999,19.6792,19.6792,6200.0
2008-05-19 13:20:00,28.6,28.6,28.57,28.59,15900.0,19.6999,19.6999,19.6792,19.693,15900.0
2008-05-19 13:25:00,28.59,28.64,28.58,28.62,17900.0,19.693,19.7274,19.6861,19.7136,17900.0
2008-05-19 13:30:00,28.61,28.64,28.59,28.6,12900.0,19.7067,19.7274,19.693,19.6999,12900.0
2008-05-19 13:35:00,28.6,28.62,28.57,28.58,7500.0,19.6999,19.7136,19.6792,19.6861,7500.0
2008-05-19 13:40:00,28.59,28.61,28.55,28.55,19900.0,19.693,19.7067,19.6654,19.6654,19900.0
2008-05-19 13:45:00,28.55,28.59,28.52,28.54,15900.0,19.6654,19.693,19.6448,19.6585,15900.0
2008-05-19 13:50:00,28.54,28.56,28.54,28.55,8100.0,19.6585,19.6723,19.6585,19.6654,8100.0
2008-05-19 13:55:00,28.55,28.55,28.47,28.49,20400.0,19.6654,19.6654,19.6103,19.6241,20400.0
2008-05-19 14:00:00,28.51,28.52,28.47,28.47,10800.0,19.6379,19.6448,19.6103,19.6103,10800.0
2008-05-19 14:05:00,28.49,28.52,28.47,28.51,11700.0,19.6241,19.6448,19.6103,19.6379,11700.0
2008-05-19 14:10:00,28.51,28.51,28.44,28.47,17900.0,19.6379,19.6379,19.5896,19.6103,17900.0
2008-05-19 14:15:00,28.47,28.48,28.35,28.43,48800.0,19.6103,19.6172,19.5277,19.5828,48800.0
2008-05-19 14:20:00,28.43,28.47,28.39,28.45,25900.0,19.5828,19.6103,19.5552,19.5965,25900.0
2008-05-19 14:25:00,28.47,28.49,28.4,28.44,25800.0,19.6103,19.6241,19.5621,19.5896,25800.0
2008-05-19 14:30:00,28.44,28.46,28.43,28.46,9900.0,19.5896,19.6034,19.5828,19.6034,9900.0
2008-05-19 14:35:00,28.44,28.46,28.42,28.44,14300.0,19.5896,19.6034,19.5759,19.5896,14300.0
2008-05-19 14:40:00,28.44,28.47,28.43,28.45,5600.0,19.5896,19.6103,19.5828,19.5965,5600.0
2008-05-19 14:45:00,28.44,28.48,28.43,28.44,13500.0,19.5896,19.6172,19.5828,19.5896,13500.0
2008-05-19 14:50:00,28.46,28.49,28.4,28.49,24800.0,19.6034,19.6241,19.5621,19.6241,24800.0
2008-05-19 14:55:00,28.48,28.49,28.39,28.4,52600.0,19.6172,19.6241,19.5552,19.5621,52600.0
2008-05-19 15:00:00,28.41,28.43,28.4,28.42,24100.0,19.569,19.5828,19.5621,19.5759,24100.0
2008-05-19 15:05:00,28.41,28.43,28.36,28.43,30200.0,19.569,19.5828,19.5345,19.5828,30200.0
2008-05-19 15:10:00,28.43,28.47,28.42,28.44,40000.0,19.5828,19.6103,19.5759,19.5896,40000.0
2008-05-19 15:15:00,28.44,28.45,28.38,28.39,20700.0,19.5896,19.5965,19.5483,19.5552,20700.0
2008-05-19 15:20:00,28.41,28.42,28.39,28.4,29800.0,19.569,19.5759,19.5552,19.5621,29800.0
2008-05-19 15:25:00,28.41,28.41,28.37,28.41,33200.0,19.569,19.569,19.5414,19.569,33200.0
2008-05-19 15:30:00,28.41,28.42,28.26,28.31,69400.0,19.569,19.5759,19.4657,19.5001,69400.0
2008-05-19 15:35:00,28.32,28.33,28.18,28.22,119500.0,19.507,19.5139,19.4106,19.4381,119500.0
2008-05-19 15:40:00,28.22,28.33,28.21,28.33,57400.0,19.4381,19.5139,19.4312,19.5139,57400.0
2008-05-19 15:45:00,28.32,28.36,28.3,28.36,53700.0,19.507,19.5345,19.4932,19.5345,53700.0
2008-05-19 15:50:00,28.36,28.41,28.35,28.4,55500.0,19.5345,19.569,19.5277,19.5621,55500.0
2008-05-19 15:55:00,28.4,28.4,28.34,28.34,81300.0,19.5621,19.5621,19.5208,19.5208,81300.0
2008-05-20 09:30:00,28.19,28.33,28.17,28.31,22500.0,19.4174,19.5139,19.4037,19.5001,22500.0
2008-05-20 09:35:00,28.32,28.32,28.15,28.15,15700.0,19.507,19.507,19.3899,19.3899,15700.0
2008-05-20 09:40:00,28.17,28.17,28.07,28.11,44600.0,19.4037,19.4037,19.3348,19.3623,44600.0
2008-05-20 09:45:00,28.11,28.21,28.1,28.2,24100.0,19.3623,19.4312,19.3555,19.4243,24100.0
2008-05-20 09:50:00,28.22,28.22,28.14,28.15,28800.0,19.4381,19.4381,19.383,19.3899,28800.0
2008-05-20 09:55:00,28.14,28.14,28.04,28.13,27100.0,19.383,19.383,19.3141,19.3761,27100.0
2008-05-20 10:00:00,28.11,28.12,28.06,28.07,21900.0,19.3623,19.3692,19.3279,19.3348,21900.0
2008-05-20 10:05:00,28.07,28.1,28.06,28.1,13100.0,19.3348,19.3555,19.3279,19.3555,13100.0
2008-05-20 10:10:00,28.08,28.08,28.02,28.08,17400.0,19.3417,19.3417,19.3003,19.3417,17400.0
2008-05-20 10:15:00,28.08,28.09,28.06,28.09,10300.0,19.3417,19.3486,19.3279,19.3486,10300.0
2008-05-20 10:20:00,28.08,28.09,28.01,28.02,19100.0,19.3417,19.3486,19.2935,19.3003,19100.0
2008-05-20 10:25:00,28.02,28.05,28.0,28.04,15000.0,19.3003,19.321,19.2866,19.3141,15000.0
2008-05-20 10:30:00,28.03,28.06,27.95,27.95,22000.0,19.3072,19.3279,19.2521,19.2521,22000.0
2008-05-20 10:35:00,27.96,28.0,27.95,27.97,16700.0,19.259,19.2866,19.2521,19.2659,16700.0
2008-05-20 10:40:00,27.98,28.02,27.95,28.0,31000.0,19.2728,19.3003,19.2521,19.2866,31000.0
2008-05-20 10:45:00,28.0,28.01,27.98,28.0,52900.0,19.2866,19.2935,19.2728,19.2866,52900.0
2008-05-20 10:50:00,28.0,28.01,27.86,27.87,51100.0,19.2866,19.2935,19.1901,19.197,51100.0
2008-05-20 10:55:00,27.88,27.94,27.88,27.9,14900.0,19.2039,19.2452,19.2039,19.2177,14900.0
2008-05-20 11:00:00,27.9,27.92,27.79,27.82,48700.0,19.2177,19.2315,19.1419,19.1626,48700.0
2008-05-20 11:05:00,27.81,27.83,27.71,27.72,58800.0,19.1557,19.1695,19.0868,19.0937,58800.0
2008-05-20 11:10:00,27.73,27.82,27.73,27.82,53200.0,19.1006,19.1626,19.1006,19.1626,53200.0
2008-05-20 11:15:00,27.82,27.87,27.76,27.78,38700.0,19.1626,19.197,19.1213,19.135,38700.0
2008-05-20 11:20:00,27.77,27.83,27.77,27.81,16300.0,19.1281,19.1695,19.1281,19.1557,16300.0
2008-05-20 11:25:00,27.81,27.82,27.79,27.81,15000.0,19.1557,19.1626,19.1419,19.1557,15000.0
2008-05-20 11:30:00,27.81,27.84,27.8,27.8,10700.0,19.1557,19.1764,19.1488,19.1488,10700.0
2008-05-20 11:35:00,27.8,27.8,27.75,27.76,27100.0,19.1488,19.1488,19.1144,19.1213,27100.0
2008-05-20 11:40:00,27.76,27.76,27.75,27.75,14500.0,19.1213,19.1213,19.1144,19.1144,14500.0
2008-05-20 11:45:00,27.76,27.83,27.75,27.8,21700.0,19.1213,19.1695,19.1144,19.1488,21700.0
2008-05-20 11:50:00,27.81,27.86,27.81,27.86,15800.0,19.1557,19.1901,19.1557,19.1901,15800.0
2008-05-20 11:55:00,27.84,27.85,27.8,27.82,10500.0,19.1764,19.1833,19.1488,19.1626,10500.0
2008-05-20 12:00:00,27.83,27.88,27.82,27.88,16500.0,19.1695,19.2039,19.1626,19.2039,16500.0
2008-05-20 12:05:00,27.87,27.92,27.86,27.91,21100.0,19.197,19.2315,19.1901,19.2246,21100.0
2008-05-20 12:10:00,27.92,27.95,27.92,27.95,13700.0,19.2315,19.2521,19.2315,19.2521,13700.0
2008-05-20 12:15:00,27.94,27.98,27.94,27.96,19800.0,19.2452,19.2728,19.2452,19.259,19800.0
2008-05-20 12:20:00,27.97,28.06,27.96,28.05,42600.0,19.2659,19.3279,19.259,19.321,42600.0
2008-05-20 12:25:00,28.04,28.07,28.0,28.01,32000.0,19.3141,19.3348,19.2866,19.2935,32000.0
2008-05-20 12:30:00,28.01,28.02,27.99,28.01,26700.0,19.2935,19.3003,19.2797,19.2935,26700.0
2008-05-20 12:35:00,28.0,28.05,28.0,28.03,25600.0,19.2866,19.321,19.2866,19.3072,25600.0
2008-05-20 12:40:00,28.02,28.02,27.97,27.98,14300.0,19.3003,19.3003,19.2659,19.2728,14300.0
2008-05-20 12:45:00,27.97,28.0,27.97,27.98,8600.0,19.2659,19.2866,19.2659,19.2728,8600.0
2008-05-20 12:50:00,27.98,28.0,27.97,27.98,10300.0,19.2728,19.2866,19.2659,19.2728,10300.0
2008-05-20 12:55:00,27.97,27.99,27.97,27.99,3700.0,19.2659,19.2797,19.2659,19.2797,3700.0
2008-05-20 13:00:00,27.98,28.01,27.98,27.99,16200.0,19.2728,19.2935,19.2728,19.2797,16200.0
2008-05-20 13:05:00,27.99,28.02,27.97,27.99,15200.0,19.2797,19.3003,19.2659,19.2797,15200.0
2008-05-20 13:10:00,28.0,28.02,27.99,28.02,6400.0,19.2866,19.3003,19.2797,19.3003,6400.0
2008-05-20 13:15:00,28.03,28.06,28.02,28.05,8800.0,19.3072,19.3279,19.3003,19.321,8800.0
2008-05-20 13:20:00,28.05,28.06,28.0,28.0,27100.0,19.321,19.3279,19.2866,19.2866,27100.0
2008-05-20 13:25:00,28.01,28.04,28.01,28.04,7000.0,19.2935,19.3141,19.2935,19.3141,7000.0
2008-05-20 13:30:00,28.03,28.03,27.97,27.98,14600.0,19.3072,19.3072,19.2659,19.2728,14600.0
2008-05-20 13:35:00,27.98,27.99,27.97,27.97,6300.0,19.2728,19.2797,19.2659,19.2659,6300.0
2008-05-20 13:40:00,27.96,27.96,27.92,27.96,18400.0,19.259,19.259,19.2315,19.259,18400.0
2008-05-20 13:45:00,27.95,28.03,27.94,28.01,11900.0,19.2521,19.3072,19.2452,19.2935,11900.0
2008-05-20 13:50:00,28.01,28.03,27.98,28.0,8500.0,19.2935,19.3072,19.2728,19.2866,8500.0
2008-05-20 13:55:00,27.99,27.99,27.9,27.93,26400.0,19.2797,19.2797,19.2177,19.2384,26400.0
2008-05-20 14:00:00,27.92,27.93,27.91,27.91,11900.0,19.2315,19.2384,19.2246,19.2246,11900.0
2008-05-20 14:05:00,27.92,27.92,27.85,27.86,26700.0,19.2315,19.2315,19.1833,19.1901,26700.0
2008-05-20 14:10:00,27.87,27.87,27.82,27.84,31400.0,19.197,19.197,19.1626,19.1764,31400.0
2008-05-20 14:15:00,27.84,27.86,27.79,27.8,29300.0,19.1764,19.1901,19.1419,19.1488,29300.0
2008-05-20 14:20:00,27.8,27.82,27.76,27.78,29600.0,19.1488,19.1626,19.1213,19.135,29600.0
2008-05-20 14:25:00,27.78,27.78,27.7,27.72,38500.0,19.135,19.135,19.0799,19.0937,38500.0
2008-05-20 14:30:00,27.71,27.76,27.7,27.74,30000.0,19.0868,19.1213,19.0799,19.1075,30000.0
2008-05-20 14:35:00,27.75,27.76,27.74,27.75,15300.0,19.1144,19.1213,19.1075,19.1144,15300.0
2008-05-20 14:40:00,27.75,27.76,27.74,27.75,14500.0,19.1144,19.1213,19.1075,19.1144,14500.0
2008-05-20 14:45:00,27.75,27.76,27.69,27.7,43300.0,19.1144,19.1213,19.073,19.0799,43300.0
2008-05-20 14:50:00,27.7,27.72,27.7,27.71,28500.0,19.0799,19.0937,19.0799,19.0868,28500.0
2008-05-20 14:55:00,27.71,27.74,27.69,27.69,36400.0,19.0868,19.1075,19.073,19.073,36400.0
2008-05-20 15:00:00,27.7,27.82,27.69,27.82,29100.0,19.0799,19.1626,19.073,19.1626,29100.0
2008-05-20 15:05:00,27.82,27.87,27.82,27.83,26100.0,19.1626,19.197,19.1626,19.1695,26100.0
2008-05-20 15:10:00,27.83,27.89,27.83,27.87,13500.0,19.1695,19.2108,19.1695,19.197,13500.0
2008-05-20 15:15:00,27.87,27.92,27.85,27.92,36900.0,19.197,19.2315,19.1833,19.2315,36900.0
2008-05-20 15:20:00,27.92,27.94,27.89,27.9,37500.0,19.2315,19.2452,19.2108,19.2177,37500.0
2008-05-20 15:25:00,27.9,27.91,27.86,27.88,29600.0,19.2177,19.2246,19.1901,19.2039,29600.0
2008-05-20 15:30:00,27.88,27.89,27.79,27.79,36300.0,19.2039,19.2108,19.1419,19.1419,36300.0
2008-05-20 15:35:00,27.79,27.87,27.78,27.86,67500.0,19.1419,19.197,19.135,19.1901,67500.0
2008-05-20 15:40:00,27.86,27.86,27.81,27.83,56000.0,19.1901,19.1901,19.1557,19.1695,56000.0
2008-05-20 15:45:00,27.83,27.91,27.82,27.9,51500.0,19.1695,19.2246,19.1626,19.2177,51500.0
2008-05-20 15:50:00,27.9,27.96,27.89,27.94,110500.0,19.2177,19.259,19.2108,19.2452,110500.0
2008-05-20 15:55:00,27.94,27.95,27.81,27.85,127600.0,19.2452,19.2521,19.1557,19.1833,127600.0
2008-05-21 09:30:00,27.85,28.04,27.84,28.04,23200.0,19.1833,19.3141,19.1764,19.3141,23200.0
2008-05-21 09:35:00,28.02,28.03,27.91,28.01,39800.0,19.3003,19.3072,19.2246,19.2935,39800.0
2008-05-21 09:40:00,28.0,28.02,27.93,27.94,34700.0,19.2866,19.3003,19.2384,19.2452,34700.0
2008-05-21 09:45:00,27.96,27.99,27.86,27.88,13500.0,19.259,19.2797,19.1901,19.2039,13500.0
2008-05-21 09:50:00,27.87,27.93,27.81,27.93,38700.0,19.197,19.2384,19.1557,19.2384,38700.0
2008-05-21 09:55:00,27.92,27.95,27.86,27.87,20300.0,19.2315,19.2521,19.1901,19.197,20300.0
2008-05-21 10:00:00,27.86,27.92,27.84,27.85,24300.0,19.1901,19.2315,19.1764,19.1833,24300.0
2008-05-21 10:05:00,27.85,27.96,27.85,27.94,20800.0,19.1833,19.259,19.1833,19.2452,20800.0
2008-05-21 10:10:00,27.94,28.01,27.94,27.94,25200.0,19.2452,19.2935,19.2452,19.2452,25200.0
2008-05-21 10:15:00,27.93,27.97,27.89,27.97,14500.0,19.2384,19.2659,19.2108,19.2659,14500.0
2008-05-21 10:20:00,27.97,28.02,27.97,28.0,58300.0,19.2659,19.3003,19.2659,19.2866,58300.0
2008-05-21 10:25:00,28.0,28.06,28.0,28.05,37000.0,19.2866,19.3279,19.2866,19.321,37000.0
2008-05-21 10:30:00,28.04,28.05,27.91,27.96,44300.0,19.3141,19.321,19.2246,19.259,44300.0
2008-05-21 10:35:00,27.96,27.96,27.83,27.89,39400.0,19.259,19.259,19.1695,19.2108,39400.0
2008-05-21 10:40:00,27.88,27.94,27.85,27.93,43000.0,19.2039,19.2452,19.1833,19.2384,43000.0
2008-05-21 10:45:00,27.93,27.94,27.75,27.77,30500.0,19.2384,19.2452,19.1144,19.1281,30500.0
2008-05-21 10:50:00,27.77,27.77,27.66,27.69,49300.0,19.1281,19.1281,19.0524,19.073,49300.0
2008-05-21 10:55:00,27.69,27.77,27.68,27.7,52200.0,19.073,19.1281,19.0662,19.0799,52200.0
2008-05-21 11:00:00,27.71,27.81,27.7,27.81,49400.0,19.0868,19.1557,19.0799,19.1557,49400.0
2008-05-21 11:05:00,27.82,27.82,27.72,27.73,30500.0,19.1626,19.1626,19.0937,19.1006,30500.0
2008-05-21 11:10:00,27.73,27.75,27.71,27.72,23000.0,19.1006,19.1144,19.0868,19.0937,23000.0
2008-05-21 11:15:00,27.72,27.74,27.69,27.69,20300.0,19.0937,19.1075,19.073,19.073,20300.0
2008-05-21 11:20:00,27.69,27.78,27.67,27.78,26400.0,19.073,19.135,19.0593,19.135,26400.0
2008-05-21 11:25:00,27.77,27.85,27.77,27.8,25000.0,19.1281,19.1833,19.1281,19.1488,25000.0
2008-05-21 11:30:00,27.8,27.81,27.69,27.7,33300.0,19.1488,19.1557,19.073,19.0799,33300.0
2008-05-21 11:35:00,27.7,27.74,27.69,27.72,24600.0,19.0799,19.1075,19.073,19.0937,24600.0
2008-05-21 11:40:00,27.72,27.72,27.67,27.69,21800.0,19.0937,19.0937,19.0593,19.073,21800.0
2008-05-21 11:45:00,27.67,27.69,27.67,27.68,24900.0,19.0593,19.073,19.0593,19.0662,24900.0
2008-05-21 11:50:00,27.68,27.68,27.61,27.62,42400.0,19.0662,19.0662,19.0179,19.0248,42400.0
2008-05-21 11:55:00,27.62,27.62,27.58,27.6,18700.0,19.0248,19.0248,18.9973,19.011,18700.0
2008-05-21 12:00:00,27.6,27.61,27.53,27.53,25200.0,19.011,19.0179,18.9628,18.9628,25200.0
2008-05-21 12:05:00,27.53,27.56,27.5,27.5,45000.0,18.9628,18.9835,18.9422,18.9422,45000.0
2008-05-21 12:10:00,27.51,27.55,27.5,27.53,22900.0,18.9491,18.9766,18.9422,18.9628,22900.0
2008-05-21 12:15:00,27.54,27.55,27.5,27.54,39000.0,18.9697,18.9766,18.9422,18.9697,39000.0
2008-05-21 12:20:00,27.55,27.59,27.55,27.56,26000.0,18.9766,19.0042,18.9766,18.9835,26000.0
2008-05-21 12:25:00,27.56,27.57,27.51,27.54,26400.0,18.9835,18.9904,18.9491,18.9697,26400.0
2008-05-21 12:30:00,27.54,27.56,27.52,27.55,21400.0,18.9697,18.9835,18.9559,18.9766,21400.0
2008-05-21 12:35:00,27.55,27.57,27.54,27.56,52000.0,18.9766,18.9904,18.9697,18.9835,52000.0
2008-05-21 12:40:00,27.56,27.64,27.55,27.63,53200.0,18.9835,19.0386,18.9766,19.0317,53200.0
2008-05-21 12:45:00,27.63,27.66,27.62,27.64,33700.0,19.0317,19.0524,19.0248,19.0386,33700.0
2008-05-21 12:50:00,27.64,27.65,27.61,27.61,34500.0,19.0386,19.0455,19.0179,19.0179,34500.0
2008-05-21 12:55:00,27.61,27.63,27.6,27.62,10800.0,19.0179,19.0317,19.011,19.0248,10800.0
2008-05-21 13:00:00,27.63,27.64,27.6,27.62,57500.0,19.0317,19.0386,19.011,19.0248,57500.0
2008-05-21 13:05:00,27.62,27.64,27.56,27.56,45400.0,19.0248,19.0386,18.9835,18.9835,45400.0
2008-05-21 13:10:00,27.56,27.59,27.54,27.55,29000.0,18.9835,19.0042,18.9697,18.9766,29000.0
2008-05-21 13:15:00,27.54,27.58,27.53,27.56,13500.0,18.9697,18.9973,18.9628,18.9835,13500.0
2008-05-21 13:20:00,27.57,27.58,27.54,27.57,28900.0,18.9904,18.9973,18.9697,18.9904,28900.0
2008-05-21 13:25:00,27.57,27.6,27.56,27.6,21300.0,18.9904,19.011,18.9835,19.011,21300.0
2008-05-21 13:30:00,27.6,27.61,27.59,27.59,19500.0,19.011,19.0179,19.0042,19.0042,19500.0
2008-05-21 13:35:00,27.6,27.62,27.6,27.62,28800.0,19.011,19.0248,19.011,19.0248,28800.0
2008-05-21 13:40:00,27.62,27.63,27.61,27.61,23700.0,19.0248,19.0317,19.0179,19.0179,23700.0
2008-05-21 13:45:00,27.61,27.62,27.59,27.59,16900.0,19.0179,19.0248,19.0042,19.0042,16900.0
2008-05-21 13:50:00,27.6,27.6,27.56,27.57,25300.0,19.011,19.011,18.9835,18.9904,25300.0
2008-05-21 13:55:00,27.57,27.57,27.5,27.51,33100.0,18.9904,18.9904,18.9422,18.9491,33100.0
2008-05-21 14:00:00,27.5,27.52,27.38,27.42,63400.0,18.9422,18.9559,18.8595,18.8871,63400.0
2008-05-21 14:05:00,27.43,27.46,27.32,27.33,55400.0,18.894,18.9146,18.8182,18.8251,55400.0
2008-05-21 14:10:00,27.34,27.42,27.29,27.42,49400.0,18.832,18.8871,18.7975,18.8871,49400.0
2008-05-21 14:15:00,27.41,27.42,27.26,27.29,79800.0,18.8802,18.8871,18.7769,18.7975,79800.0
2008-05-21 14:20:00,27.29,27.33,27.27,27.32,50100.0,18.7975,18.8251,18.7837,18.8182,50100.0
2008-05-21 14:25:00,27.33,27.34,27.28,27.31,36000.0,18.8251,18.832,18.7906,18.8113,36000.0
2008-05-21 14:30:00,27.31,27.35,27.29,27.3,27900.0,18.8113,18.8388,18.7975,18.8044,27900.0
2008-05-21 14:35:00,27.3,27.36,27.29,27.34,24900.0,18.8044,18.8457,18.7975,18.832,24900.0
2008-05-21 14:40:00,27.35,27.35,27.29,27.34,24000.0,18.8388,18.8388,18.7975,18.832,24000.0
2008-05-21 14:45:00,27.35,27.38,27.3,27.34,61900.0,18.8388,18.8595,18.8044,18.832,61900.0
2008-05-21 14:50:00,27.34,27.36,27.33,27.35,17200.0,18.832,18.8457,18.8251,18.8388,17200.0
2008-05-21 14:55:00,27.35,27.36,27.29,27.29,35700.0,18.8388,18.8457,18.7975,18.7975,35700.0
2008-05-21 15:00:00,27.3,27.37,27.29,27.35,38800.0,18.8044,18.8526,18.7975,18.8388,38800.0
2008-05-21 15:05:00,27.35,27.35,27.28,27.32,32800.0,18.8388,18.8388,18.7906,18.8182,32800.0
2008-05-21 15:10:00,27.32,27.46,27.29,27.46,47600.0,18.8182,18.9146,18.7975,18.9146,47600.0
2008-05-21 15:15:00,27.45,27.48,27.37,27.42,56900.0,18.9077,18.9284,18.8526,18.8871,56900.0
2008-05-21 15:20:00,27.41,27.45,27.4,27.41,34600.0,18.8802,18.9077,18.8733,18.8802,34600.0
2008-05-21 15:25:00,27.4,27.43,27.33,27.35,33500.0,18.8733,18.894,18.8251,18.8388,33500.0
2008-05-21 15:30:00,27.35,27.44,27.34,27.43,56000.0,18.8388,18.9008,18.832,18.894,56000.0
2008-05-21 15:35:00,27.43,27.44,27.31,27.31,51800.0,18.894,18.9008,18.8113,18.8113,51800.0
2008-05-21 15:40:00,27.32,27.32,27.26,27.27,135200.0,18.8182,18.8182,18.7769,18.7837,135200.0
2008-05-21 15:45:00,27.28,27.42,27.27,27.35,105200.0,18.7906,18.8871,18.7837,18.8388,105200.0
2008-05-21 15:50:00,27.37,27.37,27.22,27.22,147200.0,18.8526,18.8526,18.7493,18.7493,147200.0
2008-05-21 15:55:00,27.23,27.28,27.15,27.23,242100.0,18.7562,18.7906,18.7011,18.7562,242100.0
2008-05-22 09:30:00,27.33,27.33,27.05,27.15,29200.0,18.8251,18.8251,18.6322,18.7011,29200.0
2008-05-22 09:35:00,27.16,27.21,27.13,27.21,15700.0,18.708,18.7424,18.6873,18.7424,15700.0
2008-05-22 09:40:00,27.2,27.24,27.18,27.2,20600.0,18.7355,18.7631,18.7218,18.7355,20600.0
2008-05-22 09:45:00,27.19,27.19,27.14,27.14,15600.0,18.7286,18.7286,18.6942,18.6942,15600.0
2008-05-22 09:50:00,27.13,27.25,27.13,27.25,26500.0,18.6873,18.77,18.6873,18.77,26500.0
2008-05-22 09:55:00,27.26,27.32,27.24,27.25,30400.0,18.7769,18.8182,18.7631,18.77,30400.0
2008-05-22 10:00:00,27.24,27.39,27.24,27.39,34500.0,18.7631,18.8664,18.7631,18.8664,34500.0
2008-05-22 10:05:00,27.39,27.39,27.32,27.32,35100.0,18.8664,18.8664,18.8182,18.8182,35100.0
2008-05-22 10:10:00,27.32,27.35,27.28,27.29,82800.0,18.8182,18.8388,18.7906,18.7975,82800.0
2008-05-22 10:15:00,27.29,27.31,27.25,27.28,48100.0,18.7975,18.8113,18.77,18.7906,48100.0
2008-05-22 10:20:00,27.28,27.37,27.25,27.34,35000.0,18.7906,18.8526,18.77,18.832,35000.0
2008-05-22 10:25:00,27.33,27.37,27.3,27.37,29200.0,18.8251,18.8526,18.8044,18.8526,29200.0
2008-05-22 10:30:00,27.36,27.41,27.32,27.34,59900.0,18.8457,18.8802,18.8182,18.832,59900.0
2008-05-22 10:35:00,27.34,27.35,27.26,27.26,27000.0,18.832,18.8388,18.7769,18.7769,27000.0
2008-05-22 10:40:00,27.27,27.28,27.2,27.2,34400.0,18.7837,18.7906,18.7355,18.7355,34400.0
2008-05-22 10:45:00,27.2,27.24,27.18,27.22,40100.0,18.7355,18.7631,18.7218,18.7493,40100.0
2008-05-22 10:50:00,27.22,27.23,27.16,27.17,42800.0,18.7493,18.7562,18.708,18.7149,42800.0
2008-05-22 10:55:00,27.17,27.25,27.16,27.24,34800.0,18.7149,18.77,18.708,18.7631,34800.0
2008-05-22 11:00:00,27.25,27.26,27.22,27.25,43700.0,18.77,18.7769,18.7493,18.77,43700.0
2008-05-22 11:05:00,27.25,27.29,27.25,27.27,31000.0,18.77,18.7975,18.77,18.7837,31000.0
2008-05-22 11:10:00,27.26,27.28,27.24,27.27,64700.0,18.7769,18.7906,18.7631,18.7837,64700.0
2008-05-22 11:15:00,27.27,27.33,27.22,27.29,72700.0,18.7837,18.8251,18.7493,18.7975,72700.0
2008-05-22 11:20:00,27.29,27.35,27.29,27.33,30600.0,18.7975,18.8388,18.7975,18.8251,30600.0
2008-05-22 11:25:00,27.34,27.37,27.34,27.37,11700.0,18.832,18.8526,18.832,18.8526,11700.0
2008-05-22 11:30:00,27.37,27.37,27.28,27.3,45700.0,18.8526,18.8526,18.7906,18.8044,45700.0
2008-05-22 11:35:00,27.3,27.31,27.28,27.28,36000.0,18.8044,18.8113,18.7906,18.7906,36000.0
2008-05-22 11:40:00,27.3,27.36,27.28,27.3,60900.0,18.8044,18.8457,18.7906,18.8044,60900.0
2008-05-22 11:45:00,27.3,27.32,27.26,27.31,26900.0,18.8044,18.8182,18.7769,18.8113,26900.0
2008-05-22 11:50:00,27.31,27.33,27.29,27.31,22500.0,18.8113,18.8251,18.7975,18.8113,22500.0
2008-05-22 11:55:00,27.3,27.35,27.3,27.34,23600.0,18.8044,18.8388,18.8044,18.832,23600.0
2008-05-22 12:00:00,27.33,27.34,27.31,27.31,9100.0,18.8251,18.832,18.8113,18.8113,9100.0
2008-05-22 12:05:00,27.31,27.32,27.31,27.31,15700.0,18.8113,18.8182,18.8113,18.8113,15700.0
2008-05-22 12:10:00,27.31,27.31,27.28,27.3,20400.0,18.8113,18.8113,18.7906,18.8044,20400.0
2008-05-22 12:15:00,27.3,27.3,27.26,27.28,37000.0,18.8044,18.8044,18.7769,18.7906,37000.0
2008-05-22 12:20:00,27.28,27.3,27.27,27.28,17400.0,18.7906,18.8044,18.7837,18.7906,17400.0
2008-05-22 12:25:00,27.28,27.3,27.28,27.28,6100.0,18.7906,18.8044,18.7906,18.7906,6100.0
2008-05-22 12:30:00,27.28,27.29,27.23,27.27,44300.0,18.7906,18.7975,18.7562,18.7837,44300.0
2008-05-22 12:35:00,27.27,27.3,27.26,27.3,21200.0,18.7837,18.8044,18.7769,18.8044,21200.0
2008-05-22 12:40:00,27.3,27.33,27.29,27.32,39900.0,18.8044,18.8251,18.7975,18.8182,39900.0
2008-05-22 12:45:00,27.33,27.34,27.29,27.32,40000.0,18.8251,18.832,18.7975,18.8182,40000.0
2008-05-22 12:50:00,27.32,27.33,27.29,27.3,16100.0,18.8182,18.8251,18.7975,18.8044,16100.0
2008-05-22 12:55:00,27.29,27.3,27.29,27.29,25100.0,18.7975,18.8044,18.7975,18.7975,25100.0
2008-05-22 13:00:00,27.29,27.31,27.28,27.29,31700.0,18.7975,18.8113,18.7906,18.7975,31700.0
2008-05-22 13:05:00,27.29,27.3,27.24,27.24,28000.0,18.7975,18.8044,18.7631,18.7631,28000.0
2008-05-22 13:10:00,27.25,27.25,27.19,27.2,24300.0,18.77,18.77,18.7286,18.7355,24300.0
2008-05-22 13:15:00,27.19,27.25,27.19,27.24,27500.0,18.7286,18.77,18.7286,18.7631,27500.0
2008-05-22 13:20:00,27.23,27.25,27.23,27.24,5700.0,18.7562,18.77,18.7562,18.7631,5700.0
2008-05-22 13:25:00,27.24,27.24,27.23,27.23,8600.0,18.7631,18.7631,18.7562,18.7562,8600.0
2008-05-22 13:30:00,27.23,27.24,27.14,27.15,41300.0,18.7562,18.7631,18.6942,18.7011,41300.0
2008-05-22 13:35:00,27.15,27.16,27.12,27.12,67400.0,18.7011,18.708,18.6804,18.6804,67400.0
2008-05-22 13:40:00,27.13,27.16,27.13,27.15,24700.0,18.6873,18.708,18.6873,18.7011,24700.0
2008-05-22 13:45:00,27.15,27.15,27.14,27.15,14700.0,18.7011,18.7011,18.6942,18.7011,14700.0
2008-05-22 13:50:00,27.14,27.16,27.14,27.14,20600.0,18.6942,18.708,18.6942,18.6942,20600.0
2008-05-22 13:55:00,27.15,27.15,27.14,27.15,18200.0,18.7011,18.7011,18.6942,18.7011,18200.0
2008-05-22 14:00:00,27.15,27.15,27.12,27.13,34200.0,18.7011,18.7011,18.6804,18.6873,34200.0
2008-05-22 14:05:00,27.13,27.15,27.06,27.09,60100.0,18.6873,18.7011,18.6391,18.6598,60100.0
2008-05-22 14:10:00,27.1,27.12,27.05,27.1,34200.0,18.6666,18.6804,18.6322,18.6666,34200.0
2008-05-22 14:15:00,27.11,27.16,27.06,27.1,41700.0,18.6735,18.708,18.6391,18.6666,41700.0
2008-05-22 14:20:00,27.11,27.15,27.07,27.09,23100.0,18.6735,18.7011,18.646,18.6598,23100.0
2008-05-22 14:25:00,27.09,27.1,27.02,27.06,24300.0,18.6598,18.6666,18.6115,18.6391,24300.0
2008-05-22 14:30:00,27.05,27.1,27.04,27.1,17800.0,18.6322,18.6666,18.6253,18.6666,17800.0
2008-05-22 14:35:00,27.1,27.15,27.1,27.14,11500.0,18.6666,18.7011,18.6666,18.6942,11500.0
2008-05-22 14:40:00,27.13,27.15,27.1,27.13,16000.0,18.6873,18.7011,18.6666,18.6873,16000.0
2008-05-22 14:45:00,27.14,27.14,27.1,27.11,19600.0,18.6942,18.6942,18.6666,18.6735,19600.0
2008-05-22 14:50:00,27.12,27.15,27.09,27.13,19300.0,18.6804,18.7011,18.6598,18.6873,19300.0
2008-05-22 14:55:00,27.13,27.15,27.1,27.14,28400.0,18.6873,18.7011,18.6666,18.6942,28400.0
2008-05-22 15:00:00,27.15,27.18,27.14,27.18,50300.0,18.7011,18.7218,18.6942,18.7218,50300.0
2008-05-22 15:05:00,27.18,27.23,27.18,27.2,33200.0,18.7218,18.7562,18.7218,18.7355,33200.0
2008-05-22 15:10:00,27.2,27.22,27.17,27.2,21100.0,18.7355,18.7493,18.7149,18.7355,21100.0
2008-05-22 15:15:00,27.2,27.22,27.2,27.22,14600.0,18.7355,18.7493,18.7355,18.7493,14600.0
2008-05-22 15:20:00,27.22,27.22,27.14,27.18,24000.0,18.7493,18.7493,18.6942,18.7218,24000.0
2008-05-22 15:25:00,27.19,27.2,27.15,27.16,27000.0,18.7286,18.7355,18.7011,18.708,27000.0
2008-05-22 15:30:00,27.15,27.18,27.13,27.15,35600.0,18.7011,18.7218,18.6873,18.7011,35600.0
2008-05-22 15:35:00,27.14,27.19,27.12,27.18,35600.0,18.6942,18.7286,18.6804,18.7218,35600.0
2008-05-22 15:40:00,27.18,27.23,27.15,27.19,83600.0,18.7218,18.7562,18.7011,18.7286,83600.0
2008-05-22 15:45:00,27.19,27.25,27.18,27.25,94000.0,18.7286,18.77,18.7218,18.77,94000.0
2008-05-22 15:50:00,27.25,27.32,27.23,27.31,112200.0,18.77,18.8182,18.7562,18.8113,112200.0
2008-05-22 15:55:00,27.31,27.38,27.26,27.29,172100.0,18.8113,18.8595,18.7769,18.7975,172100.0
2008-05-23 09:30:00,27.26,27.26,27.01,27.19,28300.0,18.7769,18.7769,18.6047,18.7286,28300.0
2008-05-23 09:35:00,27.17,27.18,27.1,27.1,15100.0,18.7149,18.7218,18.6666,18.6666,15100.0
2008-05-23 09:40:00,27.11,27.11,27.0,27.07,19000.0,18.6735,18.6735,18.5978,18.646,19000.0
2008-05-23 09:45:00,27.07,27.11,27.02,27.05,27800.0,18.646,18.6735,18.6115,18.6322,27800.0
2008-05-23 09:50:00,27.03,27.05,26.99,27.0,40100.0,18.6184,18.6322,18.5909,18.5978,40100.0
2008-05-23 09:55:00,26.99,27.04,26.99,27.04,12900.0,18.5909,18.6253,18.5909,18.6253,12900.0
2008-05-23 10:00:00,27.05,27.12,27.03,27.11,30100.0,18.6322,18.6804,18.6184,18.6735,30100.0
2008-05-23 10:05:00,27.11,27.12,27.03,27.04,11600.0,18.6735,18.6804,18.6184,18.6253,11600.0
2008-05-23 10:10:00,27.05,27.05,27.01,27.04,10300.0,18.6322,18.6322,18.6047,18.6253,10300.0
2008-05-23 10:15:00,27.04,27.13,27.03,27.12,18600.0,18.6253,18.6873,18.6184,18.6804,18600.0
2008-05-23 10:20:00,27.13,27.15,27.13,27.15,10600.0,18.6873,18.7011,18.6873,18.7011,10600.0
2008-05-23 10:25:00,27.15,27.15,27.07,27.1,16200.0,18.7011,18.7011,18.646,18.6666,16200.0
2008-05-23 10:30:00,27.09,27.12,27.05,27.12,13600.0,18.6598,18.6804,18.6322,18.6804,13600.0
2008-05-23 10:35:00,27.12,27.12,26.99,27.0,40500.0,18.6804,18.6804,18.5909,18.5978,40500.0
2008-05-23 10:40:00,27.01,27.03,26.98,27.03,12200.0,18.6047,18.6184,18.584,18.6184,12200.0
2008-05-23 10:45:00,27.03,27.07,27.03,27.07,7000.0,18.6184,18.646,18.6184,18.646,7000.0
2008-05-23 10:50:00,27.08,27.11,27.08,27.1,6600.0,18.6529,18.6735,18.6529,18.6666,6600.0
2008-05-23 10:55:00,27.09,27.16,27.08,27.16,6900.0,18.6598,18.708,18.6529,18.708,6900.0
2008-05-23 11:00:00,27.15,27.18,27.12,27.12,17300.0,18.7011,18.7218,18.6804,18.6804,17300.0
2008-05-23 11:05:00,27.13,27.15,27.1,27.1,22800.0,18.6873,18.7011,18.6666,18.6666,22800.0
2008-05-23 11:10:00,27.08,27.08,27.03,27.03,24800.0,18.6529,18.6529,18.6184,18.6184,24800.0
2008-05-23 11:15:00,27.05,27.07,27.03,27.07,8200.0,18.6322,18.646,18.6184,18.646,8200.0
2008-05-23 11:20:00,27.07,27.07,27.03,27.03,13500.0,18.646,18.646,18.6184,18.6184,13500.0
2008-05-23 11:25:00,27.04,27.05,27.02,27.04,6500.0,18.6253,18.6322,18.6115,18.6253,6500.0
2008-05-23 11:30:00,27.03,27.03,26.94,26.98,19100.0,18.6184,18.6184,18.5564,18.584,19100.0
2008-05-23 11:35:00,27.0,27.05,26.98,27.05,10500.0,18.5978,18.6322,18.584,18.6322,10500.0
2008-05-23 11:40:00,27.07,27.08,27.01,27.02,27800.0,18.646,18.6529,18.6047,18.6115,27800.0
2008-05-23 11:45:00,27.01,27.1,27.01,27.1,19100.0,18.6047,18.6666,18.6047,18.6666,19100.0
2008-05-23 11:50:00,27.09,27.16,27.09,27.16,41200.0,18.6598,18.708,18.6598,18.708,41200.0
2008-05-23 11:55:00,27.15,27.16,27.09,27.12,37600.0,18.7011,18.708,18.6598,18.6804,37600.0
2008-05-23 12:00:00,27.12,27.18,27.1,27.16,52700.0,18.6804,18.7218,18.6666,18.708,52700.0
2008-05-23 12:05:00,27.16,27.18,27.08,27.08,25100.0,18.708,18.7218,18.6529,18.6529,25100.0
2008-05-23 12:10:00,27.07,27.11,27.07,27.09,13800.0,18.646,18.6735,18.646,18.6598,13800.0
2008-05-23 12:15:00,27.09,27.09,27.04,27.05,9600.0,18.6598,18.6598,18.6253,18.6322,9600.0
2008-05-23 12:20:00,27.04,27.05,27.02,27.04,7600.0,18.6253,18.6322,18.6115,18.6253,7600.0
2008-05-23 12:25:00,27.04,27.04,27.0,27.02,9500.0,18.6253,18.6253,18.5978,18.6115,9500.0
2008-05-23 12:30:00,27.01,27.06,27.0,27.06,11900.0,18.6047,18.6391,18.5978,18.6391,11900.0
2008-05-23 12:35:00,27.05,27.06,27.0,27.06,26000.0,18.6322,18.6391,18.5978,18.6391,26000.0
2008-05-23 12:40:00,27.06,27.06,27.02,27.04,13100.0,18.6391,18.6391,18.6115,18.6253,13100.0
2008-05-23 12:45:00,27.05,27.1,27.01,27.05,20100.0,18.6322,18.6666,18.6047,18.6322,20100.0
2008-05-23 12:50:00,27.05,27.06,27.01,27.01,19500.0,18.6322,18.6391,18.6047,18.6047,19500.0
2008-05-23 12:55:00,27.01,27.02,26.95,26.98,18200.0,18.6047,18.6115,18.5633,18.584,18200.0
2008-05-23 13:00:00,26.98,26.99,26.92,26.96,26200.0,18.584,18.5909,18.5427,18.5702,26200.0
2008-05-23 13:05:00,26.96,26.99,26.95,26.98,21500.0,18.5702,18.5909,18.5633,18.584,21500.0
2008-05-23 13:10:00,26.97,27.0,26.96,27.0,9000.0,18.5771,18.5978,18.5702,18.5978,9000.0
2008-05-23 13:15:00,27.01,27.05,27.01,27.02,15200.0,18.6047,18.6322,18.6047,18.6115,15200.0
2008-05-23 13:20:00,27.02,27.03,26.96,26.99,16800.0,18.6115,18.6184,18.5702,18.5909,16800.0
2008-05-23 13:25:00,27.0,27.04,27.0,27.04,8400.0,18.5978,18.6253,18.5978,18.6253,8400.0
2008-05-23 13:30:00,27.04,27.09,27.03,27.06,18800.0,18.6253,18.6598,18.6184,18.6391,18800.0
2008-05-23 13:35:00,27.05,27.06,26.96,26.98,22000.0,18.6322,18.6391,18.5702,18.584,22000.0
2008-05-23 13:40:00,26.98,27.01,26.98,27.0,5500.0,18.584,18.6047,18.584,18.5978,5500.0
2008-05-23 13:45:00,27.01,27.05,27.01,27.05,14900.0,18.6047,18.6322,18.6047,18.6322,14900.0
2008-05-23 13:50:00,27.05,27.05,26.92,26.93,37200.0,18.6322,18.6322,18.5427,18.5495,37200.0
2008-05-23 13:55:00,26.93,26.95,26.91,26.94,11500.0,18.5495,18.5633,18.5358,18.5564,11500.0
2008-05-23 14:00:00,26.92,26.94,26.91,26.92,8600.0,18.5427,18.5564,18.5358,18.5427,8600.0
2008-05-23 14:05:00,26.91,26.99,26.91,26.96,22500.0,18.5358,18.5909,18.5358,18.5702,22500.0
2008-05-23 14:10:00,26.95,26.95,26.93,26.93,8100.0,18.5633,18.5633,18.5495,18.5495,8100.0
2008-05-23 14:15:00,26.93,27.0,26.9,26.94,37200.0,18.5495,18.5978,18.5289,18.5564,37200.0
2008-05-23 14:20:00,26.96,26.96,26.89,26.93,18000.0,18.5702,18.5702,18.522,18.5495,18000.0
2008-05-23 14:25:00,26.92,26.98,26.89,26.98,22400.0,18.5427,18.584,18.522,18.584,22400.0
2008-05-23 14:30:00,26.98,27.0,26.92,26.93,22300.0,18.584,18.5978,18.5427,18.5495,22300.0
2008-05-23 14:35:00,26.93,26.94,26.82,26.82,53600.0,18.5495,18.5564,18.4738,18.4738,53600.0
2008-05-23 14:40:00,26.82,26.85,26.8,26.85,35200.0,18.4738,18.4944,18.46,18.4944,35200.0
2008-05-23 14:45:00,26.86,26.93,26.83,26.9,45400.0,18.5013,18.5495,18.4807,18.5289,45400.0
2008-05-23 14:50:00,26.9,26.9,26.82,26.89,59500.0,18.5289,18.5289,18.4738,18.522,59500.0
2008-05-23 14:55:00,26.88,26.88,26.8,26.82,36500.0,18.5151,18.5151,18.46,18.4738,36500.0
2008-05-23 15:00:00,26.82,26.9,26.81,26.9,20400.0,18.4738,18.5289,18.4669,18.5289,20400.0
2008-05-23 15:05:00,26.9,26.95,26.89,26.93,47000.0,18.5289,18.5633,18.522,18.5495,47000.0
2008-05-23 15:10:00,26.93,26.98,26.84,26.9,52200.0,18.5495,18.584,18.4876,18.5289,52200.0
2008-05-23 15:15:00,26.9,26.96,26.88,26.89,31200.0,18.5289,18.5702,18.5151,18.522,31200.0
2008-05-23 15:20:00,26.9,26.95,26.89,26.94,29200.0,18.5289,18.5633,18.522,18.5564,29200.0
2008-05-23 15:25:00,26.94,26.98,26.91,26.94,27200.0,18.5564,18.584,18.5358,18.5564,27200.0
2008-05-23 15:30:00,26.94,27.0,26.92,26.92,26000.0,18.5564,18.5978,18.5427,18.5427,26000.0
2008-05-23 15:35:00,26.92,26.94,26.87,26.92,39000.0,18.5427,18.5564,18.5082,18.5427,39000.0
2008-05-23 15:40:00,26.92,26.92,26.85,26.89,40300.0,18.5427,18.5427,18.4944,18.522,40300.0
2008-05-23 15:45:00,26.9,26.9,26.83,26.86,43800.0,18.5289,18.5289,18.4807,18.5013,43800.0
2008-05-23 15:50:00,26.86,26.91,26.83,26.9,70900.0,18.5013,18.5358,18.4807,18.5289,70900.0
2008-05-23 15:55:00,26.91,26.91,26.83,26.83,74500.0,18.5358,18.5358,18.4807,18.4807,74500.0
2008-05-27 09:30:00,26.87,26.99,26.7,26.9,31700.0,18.5082,18.5909,18.3911,18.5289,31700.0
2008-05-27 09:35:00,26.94,27.13,26.88,27.09,23600.0,18.5564,18.6873,18.5151,18.6598,23600.0
2008-05-27 09:40:00,27.07,27.14,27.01,27.01,11600.0,18.646,18.6942,18.6047,18.6047,11600.0
2008-05-27 09:45:00,27.02,27.14,27.02,27.05,22600.0,18.6115,18.6942,18.6115,18.6322,22600.0
2008-05-27 09:50:00,27.05,27.07,26.98,26.99,9400.0,18.6322,18.646,18.584,18.5909,9400.0
2008-05-27 09:55:00,26.99,27.0,26.95,26.98,10500.0,18.5909,18.5978,18.5633,18.584,10500.0
2008-05-27 10:00:00,26.95,27.03,26.93,27.0,41300.0,18.5633,18.6184,18.5495,18.5978,41300.0
2008-05-27 10:05:00,27.0,27.03,26.95,26.99,21500.0,18.5978,18.6184,18.5633,18.5909,21500.0
2008-05-27 10:10:00,26.99,27.0,26.88,26.91,24800.0,18.5909,18.5978,18.5151,18.5358,24800.0
2008-05-27 10:15:00,26.9,27.02,26.9,26.96,24300.0,18.5289,18.6115,18.5289,18.5702,24300.0
2008-05-27 10:20:00,26.96,26.99,26.94,26.95,21800.0,18.5702,18.5909,18.5564,18.5633,21800.0
2008-05-27 10:25:00,26.93,26.94,26.87,26.88,12600.0,18.5495,18.5564,18.5082,18.5151,12600.0
2008-05-27 10:30:00,26.89,26.93,26.84,26.84,13900.0,18.522,18.5495,18.4876,18.4876,13900.0
2008-05-27 10:35:00,26.84,26.85,26.81,26.82,8400.0,18.4876,18.4944,18.4669,18.4738,8400.0
2008-05-27 10:40:00,26.81,26.85,26.81,26.85,7300.0,18.4669,18.4944,18.4669,18.4944,7300.0
2008-05-27 10:45:00,26.85,26.95,26.85,26.93,17200.0,18.4944,18.5633,18.4944,18.5495,17200.0
2008-05-27 10:50:00,26.93,26.94,26.83,26.83,12200.0,18.5495,18.5564,18.4807,18.4807,12200.0
2008-05-27 10:55:00,26.84,26.9,26.84,26.89,8500.0,18.4876,18.5289,18.4876,18.522,8500.0
2008-05-27 11:00:00,26.89,26.95,26.87,26.92,8400.0,18.522,18.5633,18.5082,18.5427,8400.0
2008-05-27 11:05:00,26.91,26.92,26.8,26.8,13100.0,18.5358,18.5427,18.46,18.46,13100.0
2008-05-27 11:10:00,26.8,26.8,26.75,26.76,10800.0,18.46,18.46,18.4256,18.4325,10800.0
2008-05-27 11:15:00,26.77,26.78,26.74,26.75,14100.0,18.4393,18.4462,18.4187,18.4256,14100.0
2008-05-27 11:20:00,26.77,26.78,26.75,26.75,10000.0,18.4393,18.4462,18.4256,18.4256,10000.0
2008-05-27 11:25:00,26.75,26.77,26.73,26.75,14900.0,18.4256,18.4393,18.4118,18.4256,14900.0
2008-05-27 11:30:00,26.75,26.78,26.74,26.75,11200.0,18.4256,18.4462,18.4187,18.4256,11200.0
2008-05-27 11:35:00,26.74,26.81,26.74,26.8,8700.0,18.4187,18.4669,18.4187,18.46,8700.0
2008-05-27 11:40:00,26.79,26.89,26.79,26.86,22900.0,18.4531,18.522,18.4531,18.5013,22900.0
2008-05-27 11:45:00,26.87,26.9,26.86,26.88,13200.0,18.5082,18.5289,18.5013,18.5151,13200.0
2008-05-27 11:50:00,26.87,26.89,26.85,26.86,26900.0,18.5082,18.522,18.4944,18.5013,26900.0
2008-05-27 11:55:00,26.85,26.89,26.79,26.79,30700.0,18.4944,18.522,18.4531,18.4531,30700.0
2008-05-27 12:00:00,26.79,26.81,26.77,26.81,9900.0,18.4531,18.4669,18.4393,18.4669,9900.0
2008-05-27 12:05:00,26.81,26.82,26.77,26.78,14400.0,18.4669,18.4738,18.4393,18.4462,14400.0
2008-05-27 12:10:00,26.79,26.83,26.79,26.82,8100.0,18.4531,18.4807,18.4531,18.4738,8100.0
2008-05-27 12:15:00,26.82,26.82,26.79,26.79,9600.0,18.4738,18.4738,18.4531,18.4531,9600.0
2008-05-27 12:20:00,26.8,26.84,26.8,26.82,6000.0,18.46,18.4876,18.46,18.4738,6000.0
2008-05-27 12:25:00,26.84,26.87,26.82,26.85,43800.0,18.4876,18.5082,18.4738,18.4944,43800.0
2008-05-27 12:30:00,26.85,26.86,26.83,26.83,7000.0,18.4944,18.5013,18.4807,18.4807,7000.0
2008-05-27 12:35:00,26.84,26.87,26.84,26.85,15100.0,18.4876,18.5082,18.4876,18.4944,15100.0
2008-05-27 12:40:00,26.85,26.9,26.85,26.87,10200.0,18.4944,18.5289,18.4944,18.5082,10200.0
2008-05-27 12:45:00,26.87,26.88,26.86,26.86,5700.0,18.5082,18.5151,18.5013,18.5013,5700.0
2008-05-27 12:50:00,26.86,26.87,26.84,26.85,8600.0,18.5013,18.5082,18.4876,18.4944,8600.0
2008-05-27 12:55:00,26.84,26.88,26.84,26.88,14600.0,18.4876,18.5151,18.4876,18.5151,14600.0
2008-05-27 13:00:00,26.88,26.89,26.83,26.84,7100.0,18.5151,18.522,18.4807,18.4876,7100.0
2008-05-27 13:05:00,26.83,26.85,26.83,26.84,2400.0,18.4807,18.4944,18.4807,18.4876,2400.0
2008-05-27 13:10:00,26.84,26.84,26.81,26.83,6000.0,18.4876,18.4876,18.4669,18.4807,6000.0
2008-05-27 13:15:00,26.84,26.84,26.83,26.83,4600.0,18.4876,18.4876,18.4807,18.4807,4600.0
2008-05-27 13:20:00,26.83,26.89,26.83,26.86,16600.0,18.4807,18.522,18.4807,18.5013,16600.0
2008-05-27 13:25:00,26.87,26.89,26.82,26.86,41900.0,18.5082,18.522,18.4738,18.5013,41900.0
2008-05-27 13:30:00,26.85,26.85,26.8,26.8,9800.0,18.4944,18.4944,18.46,18.46,9800.0
2008-05-27 13:35:00,26.82,26.83,26.8,26.83,5800.0,18.4738,18.4807,18.46,18.4807,5800.0
2008-05-27 13:40:00,26.82,26.9,26.82,26.9,15500.0,18.4738,18.5289,18.4738,18.5289,15500.0
2008-05-27 13:45:00,26.9,26.93,26.88,26.88,22000.0,18.5289,18.5495,18.5151,18.5151,22000.0
2008-05-27 13:50:00,26.87,26.91,26.87,26.91,13200.0,18.5082,18.5358,18.5082,18.5358,13200.0
2008-05-27 13:55:00,26.9,26.95,26.89,26.92,24500.0,18.5289,18.5633,18.522,18.5427,24500.0
2008-05-27 14:00:00,26.92,26.97,26.91,26.94,14700.0,18.5427,18.5771,18.5358,18.5564,14700.0
2008-05-27 14:05:00,26.93,26.96,26.92,26.92,9100.0,18.5495,18.5702,18.5427,18.5427,9100.0
2008-05-27 14:10:00,26.93,26.97,26.91,26.96,29000.0,18.5495,18.5771,18.5358,18.5702,29000.0
2008-05-27 14:15:00,26.96,26.96,26.89,26.89,11600.0,18.5702,18.5702,18.522,18.522,11600.0
2008-05-27 14:20:00,26.89,26.92,26.88,26.91,6400.0,18.522,18.5427,18.5151,18.5358,6400.0
2008-05-27 14:25:00,26.9,26.98,26.9,26.91,20500.0,18.5289,18.584,18.5289,18.5358,20500.0
2008-05-27 14:30:00,26.91,26.97,26.91,26.96,19600.0,18.5358,18.5771,18.5358,18.5702,19600.0
2008-05-27 14:35:00,26.95,27.01,26.95,27.01,22600.0,18.5633,18.6047,18.5633,18.6047,22600.0
2008-05-27 14:40:00,27.01,27.06,27.0,27.03,22300.0,18.6047,18.6391,18.5978,18.6184,22300.0
2008-05-27 14:45:00,27.02,27.02,26.98,27.01,16200.0,18.6115,18.6115,18.584,18.6047,16200.0
2008-05-27 14:50:00,27.01,27.06,27.01,27.04,32400.0,18.6047,18.6391,18.6047,18.6253,32400.0
2008-05-27 14:55:00,27.03,27.07,27.03,27.06,19700.0,18.6184,18.646,18.6184,18.6391,19700.0
2008-05-27 15:00:00,27.06,27.06,27.02,27.03,37800.0,18.6391,18.6391,18.6115,18.6184,37800.0
2008-05-27 15:05:00,27.03,27.08,27.03,27.06,15600.0,18.6184,18.6529,18.6184,18.6391,15600.0
2008-05-27 15:10:00,27.06,27.07,27.02,27.05,31100.0,18.6391,18.646,18.6115,18.6322,31100.0
2008-05-27 15:15:00,27.05,27.05,27.01,27.02,15700.0,18.6322,18.6322,18.6047,18.6115,15700.0
2008-05-27 15:20:00,27.01,27.02,26.99,26.99,13600.0,18.6047,18.6115,18.5909,18.5909,13600.0
2008-05-27 15:25:00,27.0,27.0,26.95,26.98,23200.0,18.5978,18.5978,18.5633,18.584,23200.0
2008-05-27 15:30:00,26.98,27.03,26.98,27.01,44900.0,18.584,18.6184,18.584,18.6047,44900.0
2008-05-27 15:35:00,27.01,27.03,26.99,27.01,26800.0,18.6047,18.6184,18.5909,18.6047,26800.0
2008-05-27 15:40:00,27.01,27.01,26.96,26.97,37600.0,18.6047,18.6047,18.5702,18.5771,37600.0
2008-05-27 15:45:00,26.96,26.97,26.93,26.93,22200.0,18.5702,18.5771,18.5495,18.5495,22200.0
2008-05-27 15:50:00,26.94,27.04,26.93,27.04,82000.0,18.5564,18.6253,18.5495,18.6253,82000.0
2008-05-27 15:55:00,27.05,27.06,26.95,26.96,78500.0,18.6322,18.6391,18.5633,18.5702,78500.0
2008-05-28 09:30:00,27.0,27.15,27.0,27.03,43300.0,18.5978,18.7011,18.5978,18.6184,43300.0
2008-05-28 09:35:00,27.05,27.05,26.93,27.04,26300.0,18.6322,18.6322,18.5495,18.6253,26300.0
2008-05-28 09:40:00,27.04,27.1,27.03,27.04,17100.0,18.6253,18.6666,18.6184,18.6253,17100.0
2008-05-28 09:45:00,27.01,27.06,26.92,26.93,22000.0,18.6047,18.6391,18.5427,18.5495,22000.0
2008-05-28 09:50:00,26.92,26.97,26.88,26.91,31700.0,18.5427,18.5771,18.5151,18.5358,31700.0
2008-05-28 09:55:00,26.91,26.97,26.85,26.94,36600.0,18.5358,18.5771,18.4944,18.5564,36600.0
2008-05-28 10:00:00,26.94,26.94,26.83,26.89,37200.0,18.5564,18.5564,18.4807,18.522,37200.0
2008-05-28 10:05:00,26.89,26.92,26.81,26.81,32200.0,18.522,18.5427,18.4669,18.4669,32200.0
2008-05-28 10:10:00,26.81,26.9,26.78,26.87,26600.0,18.4669,18.5289,18.4462,18.5082,26600.0
2008-05-28 10:15:00,26.87,26.87,26.76,26.78,13700.0,18.5082,18.5082,18.4325,18.4462,13700.0
2008-05-28 10:20:00,26.78,26.83,26.75,26.81,19900.0,18.4462,18.4807,18.4256,18.4669,19900.0
2008-05-28 10:25:00,26.8,26.82,26.78,26.8,10500.0,18.46,18.4738,18.4462,18.46,10500.0
2008-05-28 10:30:00,26.8,26.86,26.8,26.82,17600.0,18.46,18.5013,18.46,18.4738,17600.0
2008-05-28 10:35:00,26.82,26.85,26.77,26.8,34500.0,18.4738,18.4944,18.4393,18.46,34500.0
2008-05-28 10:40:00,26.82,26.9,26.82,26.89,20600.0,18.4738,18.5289,18.4738,18.522,20600.0
2008-05-28 10:45:00,26.89,26.98,26.89,26.93,27000.0,18.522,18.584,18.522,18.5495,27000.0
2008-05-28 10:50:00,26.92,26.99,26.9,26.97,22900.0,18.5427,18.5909,18.5289,18.5771,22900.0
2008-05-28 10:55:00,26.97,27.0,26.95,26.97,16100.0,18.5771,18.5978,18.5633,18.5771,16100.0
2008-05-28 11:00:00,26.97,26.97,26.83,26.85,19400.0,18.5771,18.5771,18.4807,18.4944,19400.0
2008-05-28 11:05:00,26.85,26.91,26.81,26.91,16300.0,18.4944,18.5358,18.4669,18.5358,16300.0
2008-05-28 11:10:00,26.92,26.95,26.83,26.84,15800.0,18.5427,18.5633,18.4807,18.4876,15800.0
2008-05-28 11:15:00,26.84,26.89,26.81,26.86,18000.0,18.4876,18.522,18.4669,18.5013,18000.0
2008-05-28 11:20:00,26.87,26.88,26.81,26.81,15400.0,18.5082,18.5151,18.4669,18.4669,15400.0
2008-05-28 11:25:00,26.81,26.83,26.76,26.77,9900.0,18.4669,18.4807,18.4325,18.4393,9900.0
2008-05-28 11:30:00,26.78,26.8,26.74,26.78,29800.0,18.4462,18.46,18.4187,18.4462,29800.0
2008-05-28 11:35:00,26.78,26.83,26.77,26.79,15400.0,18.4462,18.4807,18.4393,18.4531,15400.0
2008-05-28 11:40:00,26.81,26.88,26.78,26.82,23700.0,18.4669,18.5151,18.4462,18.4738,23700.0
2008-05-28 11:45:00,26.82,26.85,26.78,26.82,25700.0,18.4738,18.4944,18.4462,18.4738,25700.0
2008-05-28 11:50:00,26.82,26.86,26.79,26.82,35800.0,18.4738,18.5013,18.4531,18.4738,35800.0
2008-05-28 11:55:00,26.81,26.82,26.74,26.75,31200.0,18.4669,18.4738,18.4187,18.4256,31200.0
2008-05-28 12:00:00,26.75,26.75,26.66,26.66,35100.0,18.4256,18.4256,18.3636,18.3636,35100.0
2008-05-28 12:05:00,26.67,26.71,26.67,26.69,12600.0,18.3705,18.398,18.3705,18.3842,12600.0
2008-05-28 12:10:00,26.68,26.7,26.65,26.7,50800.0,18.3773,18.3911,18.3567,18.3911,50800.0
2008-05-28 12:15:00,26.69,26.83,26.69,26.8,33900.0,18.3842,18.4807,18.3842,18.46,33900.0
2008-05-28 12:20:00,26.8,26.81,26.77,26.79,12900.0,18.46,18.4669,18.4393,18.4531,12900.0
2008-05-28 12:25:00,26.79,26.8,26.78,26.79,4100.0,18.4531,18.46,18.4462,18.4531,4100.0
2008-05-28 12:30:00,26.79,26.79,26.72,26.75,10700.0,18.4531,18.4531,18.4049,18.4256,10700.0
2008-05-28 12:35:00,26.75,26.77,26.74,26.75,16100.0,18.4256,18.4393,18.4187,18.4256,16100.0
2008-05-28 12:40:00,26.75,26.75,26.71,26.71,9500.0,18.4256,18.4256,18.398,18.398,9500.0
2008-05-28 12:45:00,26.7,26.77,26.7,26.77,20800.0,18.3911,18.4393,18.3911,18.4393,20800.0
2008-05-28 12:50:00,26.78,26.85,26.76,26.84,75500.0,18.4462,18.4944,18.4325,18.4876,75500.0
2008-05-28 12:55:00,26.84,26.84,26.82,26.84,25800.0,18.4876,18.4876,18.4738,18.4876,25800.0
2008-05-28 13:00:00,26.83,26.85,26.83,26.85,11200.0,18.4807,18.4944,18.4807,18.4944,11200.0
2008-05-28 13:05:00,26.85,26.89,26.85,26.89,10400.0,18.4944,18.522,18.4944,18.522,10400.0
2008-05-28 13:10:00,26.88,26.94,26.88,26.93,14600.0,18.5151,18.5564,18.5151,18.5495,14600.0
2008-05-28 13:15:00,26.93,26.94,26.88,26.9,25300.0,18.5495,18.5564,18.5151,18.5289,25300.0
2008-05-28 13:20:00,26.89,26.9,26.86,26.89,18400.0,18.522,18.5289,18.5013,18.522,18400.0
2008-05-28 13:25:00,26.88,26.89,26.88,26.88,15200.0,18.5151,18.522,18.5151,18.5151,15200.0
2008-05-28 13:30:00,26.89,26.89,26.82,26.82,14200.0,18.522,18.522,18.4738,18.4738,14200.0
2008-05-28 13:35:00,26.83,26.83,26.8,26.82,13200.0,18.4807,18.4807,18.46,18.4738,13200.0
2008-05-28 13:40:00,26.82,26.82,26.74,26.74,16100.0,18.4738,18.4738,18.4187,18.4187,16100.0
2008-05-28 13:45:00,26.74,26.77,26.74,26.74,8300.0,18.4187,18.4393,18.4187,18.4187,8300.0
2008-05-28 13:50:00,26.75,26.78,26.71,26.78,16900.0,18.4256,18.4462,18.398,18.4462,16900.0
2008-05-28 13:55:00,26.78,26.79,26.76,26.77,7300.0,18.4462,18.4531,18.4325,18.4393,7300.0
2008-05-28 14:00:00,26.76,26.77,26.72,26.75,23500.0,18.4325,18.4393,18.4049,18.4256,23500.0
2008-05-28 14:05:00,26.75,26.77,26.73,26.77,8900.0,18.4256,18.4393,18.4118,18.4393,8900.0
2008-05-28 14:10:00,26.78,26.78,26.74,26.75,5200.0,18.4462,18.4462,18.4187,18.4256,5200.0
2008-05-28 14:15:00,26.76,26.76,26.72,26.73,11600.0,18.4325,18.4325,18.4049,18.4118,11600.0
2008-05-28 14:20:00,26.73,26.74,26.66,26.72,28200.0,18.4118,18.4187,18.3636,18.4049,28200.0
2008-05-28 14:25:00,26.72,26.79,26.72,26.78,28900.0,18.4049,18.4531,18.4049,18.4462,28900.0
2008-05-28 14:30:00,26.78,26.81,26.77,26.8,22300.0,18.4462,18.4669,18.4393,18.46,22300.0
2008-05-28 14:35:00,26.81,26.9,26.8,26.88,36000.0,18.4669,18.5289,18.46,18.5151,36000.0
2008-05-28 14:40:00,26.89,26.9,26.85,26.89,34900.0,18.522,18.5289,18.4944,18.522,34900.0
2008-05-28 14:45:00,26.9,26.91,26.86,26.87,17900.0,18.5289,18.5358,18.5013,18.5082,17900.0
2008-05-28 14:50:00,26.88,26.9,26.86,26.87,15600.0,18.5151,18.5289,18.5013,18.5082,15600.0
2008-05-28 14:55:00,26.87,26.9,26.86,26.89,15700.0,18.5082,18.5289,18.5013,18.522,15700.0
2008-05-28 15:00:00,26.89,26.9,26.87,26.9,28800.0,18.522,18.5289,18.5082,18.5289,28800.0
2008-05-28 15:05:00,26.9,26.92,26.88,26.9,21900.0,18.5289,18.5427,18.5151,18.5289,21900.0
2008-05-28 15:10:00,26.9,26.9,26.82,26.85,18400.0,18.5289,18.5289,18.4738,18.4944,18400.0
2008-05-28 15:15:00,26.86,26.87,26.84,26.87,22700.0,18.5013,18.5082,18.4876,18.5082,22700.0
2008-05-28 15:20:00,26.86,26.89,26.83,26.88,38100.0,18.5013,18.522,18.4807,18.5151,38100.0
2008-05-28 15:25:00,26.88,27.0,26.88,26.98,61300.0,18.5151,18.5978,18.5151,18.584,61300.0
2008-05-28 15:30:00,26.98,27.0,26.97,27.0,34400.0,18.584,18.5978,18.5771,18.5978,34400.0
2008-05-28 15:35:00,26.99,27.0,26.91,26.93,57200.0,18.5909,18.5978,18.5358,18.5495,57200.0
2008-05-28 15:40:00,26.91,26.93,26.88,26.89,33700.0,18.5358,18.5495,18.5151,18.522,33700.0
2008-05-28 15:45:00,26.88,26.97,26.86,26.96,63100.0,18.5151,18.5771,18.5013,18.5702,63100.0
2008-05-28 15:50:00,26.96,27.06,26.94,27.05,98300.0,18.5702,18.6391,18.5564,18.6322,98300.0
2008-05-28 15:55:00,27.05,27.05,27.0,27.01,65400.0,18.6322,18.6322,18.5978,18.6047,65400.0
2008-05-29 09:30:00,26.95,27.17,26.92,27.12,23000.0,18.5633,18.7149,18.5427,18.6804,23000.0
2008-05-29 09:35:00,27.11,27.28,27.1,27.24,26200.0,18.6735,18.7906,18.6666,18.7631,26200.0
2008-05-29 09:40:00,27.25,27.39,27.19,27.28,51800.0,18.77,18.8664,18.7286,18.7906,51800.0
2008-05-29 09:45:00,27.3,27.3,27.15,27.17,37100.0,18.8044,18.8044,18.7011,18.7149,37100.0
2008-05-29 09:50:00,27.15,27.17,27.12,27.15,29400.0,18.7011,18.7149,18.6804,18.7011,29400.0
2008-05-29 09:55:00,27.15,27.16,27.12,27.13,29000.0,18.7011,18.708,18.6804,18.6873,29000.0
2008-05-29 10:00:00,27.14,27.16,27.02,27.06,46200.0,18.6942,18.708,18.6115,18.6391,46200.0
2008-05-29 10:05:00,27.05,27.09,27.04,27.09,22000.0,18.6322,18.6598,18.6253,18.6598,22000.0
2008-05-29 10:10:00,27.08,27.11,26.99,27.03,26900.0,18.6529,18.6735,18.5909,18.6184,26900.0
2008-05-29 10:15:00,27.03,27.18,27.01,27.18,56800.0,18.6184,18.7218,18.6047,18.7218,56800.0
2008-05-29 10:20:00,27.17,27.17,27.09,27.15,46700.0,18.7149,18.7149,18.6598,18.7011,46700.0
2008-05-29 10:25:00,27.15,27.22,27.15,27.15,50100.0,18.7011,18.7493,18.7011,18.7011,50100.0
2008-05-29 10:30:00,27.15,27.15,26.96,26.99,79300.0,18.7011,18.7011,18.5702,18.5909,79300.0
2008-05-29 10:35:00,26.99,27.17,26.97,27.17,52900.0,18.5909,18.7149,18.5771,18.7149,52900.0
2008-05-29 10:40:00,27.17,27.23,27.13,27.17,42700.0,18.7149,18.7562,18.6873,18.7149,42700.0
2008-05-29 10:45:00,27.19,27.33,27.18,27.28,58500.0,18.7286,18.8251,18.7218,18.7906,58500.0
2008-05-29 10:50:00,27.28,27.37,27.24,27.37,37900.0,18.7906,18.8526,18.7631,18.8526,37900.0
2008-05-29 10:55:00,27.36,27.42,27.36,27.41,38400.0,18.8457,18.8871,18.8457,18.8802,38400.0
2008-05-29 11:00:00,27.41,27.46,27.35,27.37,40700.0,18.8802,18.9146,18.8388,18.8526,40700.0
2008-05-29 11:05:00,27.36,27.38,27.27,27.32,72400.0,18.8457,18.8595,18.7837,18.8182,72400.0
2008-05-29 11:10:00,27.34,27.38,27.29,27.38,24900.0,18.832,18.8595,18.7975,18.8595,24900.0
2008-05-29 11:15:00,27.38,27.43,27.38,27.4,22700.0,18.8595,18.894,18.8595,18.8733,22700.0
2008-05-29 11:20:00,27.4,27.41,27.32,27.32,15900.0,18.8733,18.8802,18.8182,18.8182,15900.0
2008-05-29 11:25:00,27.32,27.4,27.31,27.38,34500.0,18.8182,18.8733,18.8113,18.8595,34500.0
2008-05-29 11:30:00,27.39,27.42,27.38,27.38,30200.0,18.8664,18.8871,18.8595,18.8595,30200.0
2008-05-29 11:35:00,27.36,27.45,27.36,27.4,29800.0,18.8457,18.9077,18.8457,18.8733,29800.0
2008-05-29 11:40:00,27.4,27.45,27.4,27.45,33300.0,18.8733,18.9077,18.8733,18.9077,33300.0
2008-05-29 11:45:00,27.44,27.48,27.42,27.47,28400.0,18.9008,18.9284,18.8871,18.9215,28400.0
2008-05-29 11:50:00,27.47,27.48,27.41,27.43,25200.0,18.9215,18.9284,18.8802,18.894,25200.0
2008-05-29 11:55:00,27.42,27.45,27.41,27.41,16500.0,18.8871,18.9077,18.8802,18.8802,16500.0
2008-05-29 12:00:00,27.42,27.42,27.32,27.33,30100.0,18.8871,18.8871,18.8182,18.8251,30100.0
2008-05-29 12:05:00,27.33,27.35,27.32,27.32,15200.0,18.8251,18.8388,18.8182,18.8182,15200.0
2008-05-29 12:10:00,27.32,27.37,27.32,27.35,14000.0,18.8182,18.8526,18.8182,18.8388,14000.0
2008-05-29 12:15:00,27.35,27.36,27.3,27.3,25800.0,18.8388,18.8457,18.8044,18.8044,25800.0
2008-05-29 12:20:00,27.29,27.3,27.27,27.29,24900.0,18.7975,18.8044,18.7837,18.7975,24900.0
2008-05-29 12:25:00,27.3,27.34,27.29,27.32,20300.0,18.8044,18.832,18.7975,18.8182,20300.0
2008-05-29 12:30:00,27.33,27.39,27.32,27.39,26200.0,18.8251,18.8664,18.8182,18.8664,26200.0
2008-05-29 12:35:00,27.39,27.44,27.37,27.44,20700.0,18.8664,18.9008,18.8526,18.9008,20700.0
2008-05-29 12:40:00,27.44,27.47,27.44,27.47,28600.0,18.9008,18.9215,18.9008,18.9215,28600.0
2008-05-29 12:45:00,27.46,27.48,27.46,27.47,10900.0,18.9146,18.9284,18.9146,18.9215,10900.0
2008-05-29 12:50:00,27.46,27.47,27.43,27.44,20400.0,18.9146,18.9215,18.894,18.9008,20400.0
2008-05-29 12:55:00,27.43,27.44,27.41,27.44,13000.0,18.894,18.9008,18.8802,18.9008,13000.0
2008-05-29 13:00:00,27.44,27.48,27.43,27.48,17700.0,18.9008,18.9284,18.894,18.9284,17700.0
2008-05-29 13:05:00,27.48,27.5,27.48,27.5,21000.0,18.9284,18.9422,18.9284,18.9422,21000.0
2008-05-29 13:10:00,27.49,27.49,27.48,27.48,17500.0,18.9353,18.9353,18.9284,18.9284,17500.0
2008-05-29 13:15:00,27.48,27.49,27.44,27.46,31600.0,18.9284,18.9353,18.9008,18.9146,31600.0
2008-05-29 13:20:00,27.46,27.46,27.42,27.42,18300.0,18.9146,18.9146,18.8871,18.8871,18300.0
2008-05-29 13:25:00,27.43,27.45,27.4,27.4,23200.0,18.894,18.9077,18.8733,18.8733,23200.0
2008-05-29 13:30:00,27.4,27.45,27.4,27.43,28300.0,18.8733,18.9077,18.8733,18.894,28300.0
2008-05-29 13:35:00,27.43,27.44,27.41,27.41,23300.0,18.894,18.9008,18.8802,18.8802,23300.0
2008-05-29 13:40:00,27.41,27.43,27.41,27.43,19800.0,18.8802,18.894,18.8802,18.894,19800.0
2008-05-29 13:45:00,27.42,27.5,27.42,27.48,38300.0,18.8871,18.9422,18.8871,18.9284,38300.0
2008-05-29 13:50:00,27.49,27.49,27.48,27.48,10800.0,18.9353,18.9353,18.9284,18.9284,10800.0
2008-05-29 13:55:00,27.48,27.49,27.44,27.45,27500.0,18.9284,18.9353,18.9008,18.9077,27500.0
2008-05-29 14:00:00,27.45,27.47,27.44,27.45,25000.0,18.9077,18.9215,18.9008,18.9077,25000.0
2008-05-29 14:05:00,27.44,27.48,27.43,27.47,26200.0,18.9008,18.9284,18.894,18.9215,26200.0
2008-05-29 14:10:00,27.47,27.52,27.45,27.52,28700.0,18.9215,18.9559,18.9077,18.9559,28700.0
2008-05-29 14:15:00,27.52,27.57,27.52,27.57,16400.0,18.9559,18.9904,18.9559,18.9904,16400.0
2008-05-29 14:20:00,27.57,27.6,27.57,27.59,24900.0,18.9904,19.011,18.9904,19.0042,24900.0
2008-05-29 14:25:00,27.59,27.6,27.52,27.53,33400.0,19.0042,19.011,18.9559,18.9628,33400.0
2008-05-29 14:30:00,27.53,27.54,27.52,27.52,19100.0,18.9628,18.9697,18.9559,18.9559,19100.0
2008-05-29 14:35:00,27.52,27.52,27.48,27.48,26000.0,18.9559,18.9559,18.9284,18.9284,26000.0
2008-05-29 14:40:00,27.48,27.5,27.45,27.49,18600.0,18.9284,18.9422,18.9077,18.9353,18600.0
2008-05-29 14:45:00,27.5,27.54,27.5,27.54,32100.0,18.9422,18.9697,18.9422,18.9697,32100.0
2008-05-29 14:50:00,27.54,27.58,27.52,27.54,57500.0,18.9697,18.9973,18.9559,18.9697,57500.0
2008-05-29 14:55:00,27.54,27.55,27.46,27.49,23300.0,18.9697,18.9766,18.9146,18.9353,23300.0
2008-05-29 15:00:00,27.49,27.5,27.46,27.49,34300.0,18.9353,18.9422,18.9146,18.9353,34300.0
2008-05-29 15:05:00,27.48,27.51,27.47,27.5,28400.0,18.9284,18.9491,18.9215,18.9422,28400.0
2008-05-29 15:10:00,27.5,27.53,27.5,27.5,33600.0,18.9422,18.9628,18.9422,18.9422,33600.0
2008-05-29 15:15:00,27.5,27.5,27.45,27.46,30100.0,18.9422,18.9422,18.9077,18.9146,30100.0
2008-05-29 15:20:00,27.48,27.49,27.43,27.46,34700.0,18.9284,18.9353,18.894,18.9146,34700.0
2008-05-29 15:25:00,27.46,27.47,27.41,27.42,19300.0,18.9146,18.9215,18.8802,18.8871,19300.0
2008-05-29 15:30:00,27.43,27.45,27.39,27.4,45700.0,18.894,18.9077,18.8664,18.8733,45700.0
2008-05-29 15:35:00,27.4,27.41,27.38,27.41,51600.0,18.8733,18.8802,18.8595,18.8802,51600.0
2008-05-29 15:40:00,27.4,27.43,27.39,27.43,54500.0,18.8733,18.894,18.8664,18.894,54500.0
2008-05-29 15:45:00,27.42,27.46,27.42,27.45,47800.0,18.8871,18.9146,18.8871,18.9077,47800.0
2008-05-29 15:50:00,27.45,27.51,27.45,27.48,122200.0,18.9077,18.9491,18.9077,18.9284,122200.0
2008-05-29 15:55:00,27.48,27.53,27.47,27.5,165700.0,18.9284,18.9628,18.9215,18.9422,165700.0
2008-05-30 09:30:00,27.63,27.72,27.49,27.51,18000.0,19.0317,19.0937,18.9353,18.9491,18000.0
2008-05-30 09:35:00,27.55,27.55,27.34,27.36,13700.0,18.9766,18.9766,18.832,18.8457,13700.0
2008-05-30 09:40:00,27.38,27.49,27.34,27.36,12900.0,18.8595,18.9353,18.832,18.8457,12900.0
2008-05-30 09:45:00,27.38,27.4,27.34,27.35,12500.0,18.8595,18.8733,18.832,18.8388,12500.0
2008-05-30 09:50:00,27.34,27.39,27.26,27.34,26900.0,18.832,18.8664,18.7769,18.832,26900.0
2008-05-30 09:55:00,27.34,27.36,27.21,27.21,15700.0,18.832,18.8457,18.7424,18.7424,15700.0
2008-05-30 10:00:00,27.22,27.32,27.19,27.28,23000.0,18.7493,18.8182,18.7286,18.7906,23000.0
2008-05-30 10:05:00,27.3,27.39,27.3,27.35,14400.0,18.8044,18.8664,18.8044,18.8388,14400.0
2008-05-30 10:10:00,27.33,27.38,27.28,27.29,11600.0,18.8251,18.8595,18.7906,18.7975,11600.0
2008-05-30 10:15:00,27.31,27.36,27.29,27.34,14500.0,18.8113,18.8457,18.7975,18.832,14500.0
2008-05-30 10:20:00,27.35,27.47,27.35,27.47,17900.0,18.8388,18.9215,18.8388,18.9215,17900.0
2008-05-30 10:25:00,27.47,27.5,27.43,27.45,12400.0,18.9215,18.9422,18.894,18.9077,12400.0
2008-05-30 10:30:00,27.46,27.49,27.43,27.44,14600.0,18.9146,18.9353,18.894,18.9008,14600.0
2008-05-30 10:35:00,27.44,27.46,27.43,27.44,9100.0,18.9008,18.9146,18.894,18.9008,9100.0
2008-05-30 10:40:00,27.44,27.5,27.44,27.44,17500.0,18.9008,18.9422,18.9008,18.9008,17500.0
2008-05-30 10:45:00,27.44,27.48,27.41,27.45,13400.0,18.9008,18.9284,18.8802,18.9077,13400.0
2008-05-30 10:50:00,27.44,27.7,27.33,27.35,27000.0,18.9008,19.0799,18.8251,18.8388,27000.0
2008-05-30 10:55:00,27.35,27.36,27.33,27.34,11700.0,18.8388,18.8457,18.8251,18.832,11700.0
2008-05-30 11:00:00,27.35,27.37,27.33,27.33,15500.0,18.8388,18.8526,18.8251,18.8251,15500.0
2008-05-30 11:05:00,27.33,27.35,27.32,27.33,32000.0,18.8251,18.8388,18.8182,18.8251,32000.0
2008-05-30 11:10:00,27.34,27.35,27.26,27.26,21200.0,18.832,18.8388,18.7769,18.7769,21200.0
2008-05-30 11:15:00,27.26,27.31,27.26,27.26,10700.0,18.7769,18.8113,18.7769,18.7769,10700.0
2008-05-30 11:20:00,27.27,27.27,27.24,27.25,13600.0,18.7837,18.7837,18.7631,18.77,13600.0
2008-05-30 11:25:00,27.26,27.27,27.22,27.22,10500.0,18.7769,18.7837,18.7493,18.7493,10500.0
2008-05-30 11:30:00,27.23,27.29,27.22,27.29,15900.0,18.7562,18.7975,18.7493,18.7975,15900.0
2008-05-30 11:35:00,27.29,27.34,27.29,27.29,19500.0,18.7975,18.832,18.7975,18.7975,19500.0
2008-05-30 11:40:00,27.28,27.33,27.27,27.32,8800.0,18.7906,18.8251,18.7837,18.8182,8800.0
2008-05-30 11:45:00,27.33,27.33,27.29,27.32,7600.0,18.8251,18.8251,18.7975,18.8182,7600.0
2008-05-30 11:50:00,27.31,27.35,27.29,27.34,13600.0,18.8113,18.8388,18.7975,18.832,13600.0
2008-05-30 11:55:00,27.35,27.36,27.35,27.35,4300.0,18.8388,18.8457,18.8388,18.8388,4300.0
2008-05-30 12:00:00,27.36,27.36,27.34,27.35,5900.0,18.8457,18.8457,18.832,18.8388,5900.0
2008-05-30 12:05:00,27.35,27.35,27.31,27.34,6800.0,18.8388,18.8388,18.8113,18.832,6800.0
2008-05-30 12:10:00,27.34,27.36,27.33,27.33,7600.0,18.832,18.8457,18.8251,18.8251,7600.0
2008-05-30 12:15:00,27.34,27.36,27.33,27.34,3400.0,18.832,18.8457,18.8251,18.832,3400.0
2008-05-30 12:20:00,27.34,27.35,27.33,27.34,8600.0,18.832,18.8388,18.8251,18.832,8600.0
2008-05-30 12:25:00,27.34,27.38,27.34,27.38,4600.0,18.832,18.8595,18.832,18.8595,4600.0
2008-05-30 12:30:00,27.37,27.39,27.37,27.39,3400.0,18.8526,18.8664,18.8526,18.8664,3400.0
2008-05-30 12:35:00,27.39,27.4,27.38,27.39,8200.0,18.8664,18.8733,18.8595,18.8664,8200.0
2008-05-30 12:40:00,27.39,27.41,27.38,27.4,5900.0,18.8664,18.8802,18.8595,18.8733,5900.0
2008-05-30 12:45:00,27.4,27.42,27.4,27.4,6900.0,18.8733,18.8871,18.8733,18.8733,6900.0
2008-05-30 12:50:00,27.4,27.42,27.39,27.4,7500.0,18.8733,18.8871,18.8664,18.8733,7500.0
2008-05-30 12:55:00,27.4,27.41,27.36,27.39,7700.0,18.8733,18.8802,18.8457,18.8664,7700.0
2008-05-30 13:00:00,27.39,27.43,27.39,27.42,12600.0,18.8664,18.894,18.8664,18.8871,12600.0
2008-05-30 13:05:00,27.42,27.45,27.42,27.43,18800.0,18.8871,18.9077,18.8871,18.894,18800.0
2008-05-30 13:10:00,27.42,27.42,27.38,27.4,9300.0,18.8871,18.8871,18.8595,18.8733,9300.0
2008-05-30 13:15:00,27.39,27.4,27.36,27.37,11300.0,18.8664,18.8733,18.8457,18.8526,11300.0
2008-05-30 13:20:00,27.36,27.42,27.35,27.39,25600.0,18.8457,18.8871,18.8388,18.8664,25600.0
2008-05-30 13:25:00,27.4,27.44,27.36,27.39,66700.0,18.8733,18.9008,18.8457,18.8664,66700.0
2008-05-30 13:30:00,27.39,27.4,27.37,27.37,5400.0,18.8664,18.8733,18.8526,18.8526,5400.0
2008-05-30 13:35:00,27.37,27.39,27.36,27.38,20000.0,18.8526,18.8664,18.8457,18.8595,20000.0
2008-05-30 13:40:00,27.37,27.38,27.34,27.34,11500.0,18.8526,18.8595,18.832,18.832,11500.0
2008-05-30 13:45:00,27.33,27.36,27.32,27.36,16400.0,18.8251,18.8457,18.8182,18.8457,16400.0
2008-05-30 13:50:00,27.36,27.38,27.34,27.34,14900.0,18.8457,18.8595,18.832,18.832,14900.0
2008-05-30 13:55:00,27.34,27.34,27.33,27.33,4400.0,18.832,18.832,18.8251,18.8251,4400.0
2008-05-30 14:00:00,27.33,27.33,27.27,27.29,20200.0,18.8251,18.8251,18.7837,18.7975,20200.0
2008-05-30 14:05:00,27.3,27.3,27.28,27.28,11300.0,18.8044,18.8044,18.7906,18.7906,11300.0
2008-05-30 14:10:00,27.27,27.27,27.23,27.24,12800.0,18.7837,18.7837,18.7562,18.7631,12800.0
2008-05-30 14:15:00,27.24,27.24,27.22,27.23,11900.0,18.7631,18.7631,18.7493,18.7562,11900.0
2008-05-30 14:20:00,27.22,27.26,27.22,27.24,16700.0,18.7493,18.7769,18.7493,18.7631,16700.0
2008-05-30 14:25:00,27.23,27.26,27.23,27.24,8200.0,18.7562,18.7769,18.7562,18.7631,8200.0
2008-05-30 14:30:00,27.24,27.29,27.24,27.27,11900.0,18.7631,18.7975,18.7631,18.7837,11900.0
2008-05-30 14:35:00,27.27,27.28,27.2,27.2,18000.0,18.7837,18.7906,18.7355,18.7355,18000.0
2008-05-30 14:40:00,27.21,27.26,27.2,27.26,12300.0,18.7424,18.7769,18.7355,18.7769,12300.0
2008-05-30 14:45:00,27.25,27.26,27.19,27.19,19900.0,18.77,18.7769,18.7286,18.7286,19900.0
2008-05-30 14:50:00,27.2,27.22,27.19,27.2,31400.0,18.7355,18.7493,18.7286,18.7355,31400.0
2008-05-30 14:55:00,27.2,27.22,27.19,27.19,33500.0,18.7355,18.7493,18.7286,18.7286,33500.0
2008-05-30 15:00:00,27.19,27.29,27.19,27.28,36600.0,18.7286,18.7975,18.7286,18.7906,36600.0
2008-05-30 15:05:00,27.27,27.3,27.25,27.26,15700.0,18.7837,18.8044,18.77,18.7769,15700.0
2008-05-30 15:10:00,27.26,27.27,27.19,27.19,13600.0,18.7769,18.7837,18.7286,18.7286,13600.0
2008-05-30 15:15:00,27.19,27.19,27.13,27.15,23900.0,18.7286,18.7286,18.6873,18.7011,23900.0
2008-05-30 15:20:00,27.14,27.21,27.13,27.21,25400.0,18.6942,18.7424,18.6873,18.7424,25400.0
2008-05-30 15:25:00,27.2,27.27,27.2,27.27,40400.0,18.7355,18.7837,18.7355,18.7837,40400.0
2008-05-30 15:30:00,27.26,27.29,27.26,27.28,27300.0,18.7769,18.7975,18.7769,18.7906,27300.0
2008-05-30 15:35:00,27.28,27.31,27.24,27.29,36000.0,18.7906,18.8113,18.7631,18.7975,36000.0
2008-05-30 15:40:00,27.29,27.31,27.25,27.25,41800.0,18.7975,18.8113,18.77,18.77,41800.0
2008-05-30 15:45:00,27.26,27.35,27.25,27.34,38800.0,18.7769,18.8388,18.77,18.832,38800.0
2008-05-30 15:50:00,27.35,27.35,27.31,27.33,32400.0,18.8388,18.8388,18.8113,18.8251,32400.0
2008-05-30 15:55:00,27.32,27.32,27.23,27.26,130900.0,18.8182,18.8182,18.7562,18.7769,130900.0
2008-06-02 09:30:00,27.17,27.17,26.9,27.03,39100.0,18.7149,18.7149,18.5289,18.6184,39100.0
2008-06-02 09:35:00,27.01,27.05,26.99,27.01,11500.0,18.6047,18.6322,18.5909,18.6047,11500.0
2008-06-02 09:40:00,27.01,27.04,26.97,27.04,15000.0,18.6047,18.6253,18.5771,18.6253,15000.0
2008-06-02 09:45:00,27.01,27.03,26.97,27.01,17500.0,18.6047,18.6184,18.5771,18.6047,17500.0
2008-06-02 09:50:00,27.0,27.01,26.93,26.95,14500.0,18.5978,18.6047,18.5495,18.5633,14500.0
2008-06-02 09:55:00,26.94,26.94,26.89,26.89,11300.0,18.5564,18.5564,18.522,18.522,11300.0
2008-06-02 10:00:00,26.9,26.95,26.85,26.89,43900.0,18.5289,18.5633,18.4944,18.522,43900.0
2008-06-02 10:05:00,26.89,26.91,26.82,26.86,46600.0,18.522,18.5358,18.4738,18.5013,46600.0
2008-06-02 10:10:00,26.87,26.9,26.83,26.86,29400.0,18.5082,18.5289,18.4807,18.5013,29400.0
2008-06-02 10:15:00,26.87,26.92,26.86,26.88,22000.0,18.5082,18.5427,18.5013,18.5151,22000.0
2008-06-02 10:20:00,26.88,26.9,26.84,26.88,38300.0,18.5151,18.5289,18.4876,18.5151,38300.0
2008-06-02 10:25:00,26.89,26.91,26.85,26.91,20300.0,18.522,18.5358,18.4944,18.5358,20300.0
2008-06-02 10:30:00,26.89,26.9,26.81,26.81,23800.0,18.522,18.5289,18.4669,18.4669,23800.0
2008-06-02 10:35:00,26.81,26.82,26.79,26.79,14200.0,18.4669,18.4738,18.4531,18.4531,14200.0
2008-06-02 10:40:00,26.8,26.82,26.78,26.82,14900.0,18.46,18.4738,18.4462,18.4738,14900.0
2008-06-02 10:45:00,26.81,26.89,26.81,26.89,21500.0,18.4669,18.522,18.4669,18.522,21500.0
2008-06-02 10:50:00,26.89,26.91,26.88,26.88,11300.0,18.522,18.5358,18.5151,18.5151,11300.0
2008-06-02 10:55:00,26.88,26.89,26.85,26.87,11700.0,18.5151,18.522,18.4944,18.5082,11700.0
2008-06-02 11:00:00,26.87,26.87,26.8,26.81,25400.0,18.5082,18.5082,18.46,18.4669,25400.0
2008-06-02 11:05:00,26.81,26.82,26.79,26.82,16400.0,18.4669,18.4738,18.4531,18.4738,16400.0
2008-06-02 11:10:00,26.82,26.85,26.82,26.85,13400.0,18.4738,18.4944,18.4738,18.4944,13400.0
2008-06-02 11:15:00,26.85,26.87,26.82,26.83,19800.0,18.4944,18.5082,18.4738,18.4807,19800.0
2008-06-02 11:20:00,26.83,26.84,26.76,26.78,9800.0,18.4807,18.4876,18.4325,18.4462,9800.0
2008-06-02 11:25:00,26.76,26.76,26.69,26.7,33000.0,18.4325,18.4325,18.3842,18.3911,33000.0
2008-06-02 11:30:00,26.69,26.7,26.68,26.68,16000.0,18.3842,18.3911,18.3773,18.3773,16000.0
2008-06-02 11:35:00,26.69,26.69,26.58,26.58,38900.0,18.3842,18.3842,18.3085,18.3085,38900.0
2008-06-02 11:40:00,26.58,26.61,26.57,26.61,27000.0,18.3085,18.3291,18.3016,18.3291,27000.0
2008-06-02 11:45:00,26.61,26.65,26.55,26.55,30900.0,18.3291,18.3567,18.2878,18.2878,30900.0
2008-06-02 11:50:00,26.55,26.6,26.53,26.58,63600.0,18.2878,18.3222,18.274,18.3085,63600.0
2008-06-02 11:55:00,26.59,26.61,26.56,26.58,34000.0,18.3154,18.3291,18.2947,18.3085,34000.0
2008-06-02 12:00:00,26.57,26.64,26.56,26.64,56400.0,18.3016,18.3498,18.2947,18.3498,56400.0
2008-06-02 12:05:00,26.64,26.67,26.63,26.66,18500.0,18.3498,18.3705,18.3429,18.3636,18500.0
2008-06-02 12:10:00,26.66,26.67,26.64,26.64,18200.0,18.3636,18.3705,18.3498,18.3498,18200.0
2008-06-02 12:15:00,26.63,26.65,26.62,26.63,11100.0,18.3429,18.3567,18.336,18.3429,11100.0
2008-06-02 12:20:00,26.62,26.64,26.61,26.62,15400.0,18.336,18.3498,18.3291,18.336,15400.0
2008-06-02 12:25:00,26.61,26.62,26.58,26.58,13900.0,18.3291,18.336,18.3085,18.3085,13900.0
2008-06-02 12:30:00,26.58,26.58,26.46,26.46,34700.0,18.3085,18.3085,18.2258,18.2258,34700.0
2008-06-02 12:35:00,26.46,26.47,26.41,26.43,35900.0,18.2258,18.2327,18.1914,18.2051,35900.0
2008-06-02 12:40:00,26.44,26.49,26.4,26.49,74200.0,18.212,18.2465,18.1845,18.2465,74200.0
2008-06-02 12:45:00,26.48,26.49,26.43,26.45,23000.0,18.2396,18.2465,18.2051,18.2189,23000.0
2008-06-02 12:50:00,26.45,26.48,26.43,26.46,19200.0,18.2189,18.2396,18.2051,18.2258,19200.0
2008-06-02 12:55:00,26.46,26.5,26.44,26.45,30100.0,18.2258,18.2534,18.212,18.2189,30100.0
2008-06-02 13:00:00,26.46,26.52,26.46,26.49,18800.0,18.2258,18.2671,18.2258,18.2465,18800.0
2008-06-02 13:05:00,26.48,26.48,26.43,26.48,26600.0,18.2396,18.2396,18.2051,18.2396,26600.0
2008-06-02 13:10:00,26.49,26.56,26.49,26.55,10600.0,18.2465,18.2947,18.2465,18.2878,10600.0
2008-06-02 13:15:00,26.56,26.58,26.54,26.54,25800.0,18.2947,18.3085,18.2809,18.2809,25800.0
2008-06-02 13:20:00,26.55,26.6,26.51,26.6,16300.0,18.2878,18.3222,18.2603,18.3222,16300.0
2008-06-02 13:25:00,26.6,26.61,26.57,26.58,13100.0,18.3222,18.3291,18.3016,18.3085,13100.0
2008-06-02 13:30:00,26.59,26.59,26.54,26.55,14900.0,18.3154,18.3154,18.2809,18.2878,14900.0
2008-06-02 13:35:00,26.55,26.59,26.54,26.59,7400.0,18.2878,18.3154,18.2809,18.3154,7400.0
2008-06-02 13:40:00,26.6,26.62,26.57,26.58,21800.0,18.3222,18.336,18.3016,18.3085,21800.0
2008-06-02 13:45:00,26.58,26.6,26.56,26.59,15400.0,18.3085,18.3222,18.2947,18.3154,15400.0
2008-06-02 13:50:00,26.59,26.6,26.57,26.6,11200.0,18.3154,18.3222,18.3016,18.3222,11200.0
2008-06-02 13:55:00,26.6,26.61,26.57,26.61,14200.0,18.3222,18.3291,18.3016,18.3291,14200.0
2008-06-02 14:00:00,26.62,26.62,26.58,26.58,38900.0,18.336,18.336,18.3085,18.3085,38900.0
2008-06-02 14:05:00,26.58,26.66,26.55,26.65,106100.0,18.3085,18.3636,18.2878,18.3567,106100.0
2008-06-02 14:10:00,26.64,26.7,26.6,26.68,49900.0,18.3498,18.3911,18.3222,18.3773,49900.0
2008-06-02 14:15:00,26.68,26.7,26.64,26.66,20900.0,18.3773,18.3911,18.3498,18.3636,20900.0
2008-06-02 14:20:00,26.65,26.68,26.64,26.67,22900.0,18.3567,18.3773,18.3498,18.3705,22900.0
2008-06-02 14:25:00,26.68,26.68,26.65,26.67,15200.0,18.3773,18.3773,18.3567,18.3705,15200.0
2008-06-02 14:30:00,26.68,26.7,26.67,26.67,30800.0,18.3773,18.3911,18.3705,18.3705,30800.0
2008-06-02 14:35:00,26.67,26.72,26.67,26.68,26200.0,18.3705,18.4049,18.3705,18.3773,26200.0
2008-06-02 14:40:00,26.68,26.7,26.66,26.68,25900.0,18.3773,18.3911,18.3636,18.3773,25900.0
2008-06-02 14:45:00,26.69,26.69,26.66,26.68,20800.0,18.3842,18.3842,18.3636,18.3773,20800.0
2008-06-02 14:50:00,26.69,26.7,26.66,26.66,23000.0,18.3842,18.3911,18.3636,18.3636,23000.0
2008-06-02 14:55:00,26.67,26.68,26.62,26.62,43000.0,18.3705,18.3773,18.336,18.336,43000.0
2008-06-02 15:00:00,26.62,26.68,26.59,26.64,73600.0,18.336,18.3773,18.3154,18.3498,73600.0
2008-06-02 15:05:00,26.64,26.64,26.6,26.62,33400.0,18.3498,18.3498,18.3222,18.336,33400.0
2008-06-02 15:10:00,26.62,26.65,26.59,26.59,29600.0,18.336,18.3567,18.3154,18.3154,29600.0
2008-06-02 15:15:00,26.6,26.64,26.58,26.61,43700.0,18.3222,18.3498,18.3085,18.3291,43700.0
2008-06-02 15:20:00,26.61,26.62,26.58,26.6,47200.0,18.3291,18.336,18.3085,18.3222,47200.0
2008-06-02 15:25:00,26.6,26.71,26.59,26.67,49400.0,18.3222,18.398,18.3154,18.3705,49400.0
2008-06-02 15:30:00,26.68,26.72,26.68,26.71,33500.0,18.3773,18.4049,18.3773,18.398,33500.0
2008-06-02 15:35:00,26.72,26.74,26.67,26.67,40200.0,18.4049,18.4187,18.3705,18.3705,40200.0
2008-06-02 15:40:00,26.67,26.67,26.59,26.6,109100.0,18.3705,18.3705,18.3154,18.3222,109100.0
2008-06-02 15:45:00,26.61,26.64,26.59,26.6,136400.0,18.3291,18.3498,18.3154,18.3222,136400.0
2008-06-02 15:50:00,26.61,26.66,26.59,26.61,130300.0,18.3291,18.3636,18.3154,18.3291,130300.0
2008-06-02 15:55:00,26.61,26.66,26.61,26.63,146900.0,18.3291,18.3636,18.3291,18.3429,146900.0
2008-06-03 09:30:00,26.87,26.88,26.72,26.83,24700.0,18.5082,18.5151,18.4049,18.4807,24700.0
2008-06-03 09:35:00,26.84,26.93,26.82,26.85,15800.0,18.4876,18.5495,18.4738,18.4944,15800.0
2008-06-03 09:40:00,26.83,26.85,26.73,26.78,34300.0,18.4807,18.4944,18.4118,18.4462,34300.0
2008-06-03 09:45:00,26.79,26.79,26.65,26.69,36400.0,18.4531,18.4531,18.3567,18.3842,36400.0
2008-06-03 09:50:00,26.7,26.7,26.63,26.67,22900.0,18.3911,18.3911,18.3429,18.3705,22900.0
2008-06-03 09:55:00,26.67,26.71,26.64,26.69,34700.0,18.3705,18.398,18.3498,18.3842,34700.0
2008-06-03 10:00:00,26.7,26.86,26.7,26.86,44900.0,18.3911,18.5013,18.3911,18.5013,44900.0
2008-06-03 10:05:00,26.87,26.92,26.84,26.84,32300.0,18.5082,18.5427,18.4876,18.4876,32300.0
2008-06-03 10:10:00,26.85,26.85,26.76,26.79,26400.0,18.4944,18.4944,18.4325,18.4531,26400.0
2008-06-03 10:15:00,26.79,26.79,26.71,26.76,23700.0,18.4531,18.4531,18.398,18.4325,23700.0
2008-06-03 10:20:00,26.75,26.76,26.7,26.72,21000.0,18.4256,18.4325,18.3911,18.4049,21000.0
2008-06-03 10:25:00,26.72,26.72,26.63,26.64,28600.0,18.4049,18.4049,18.3429,18.3498,28600.0
2008-06-03 10:30:00,26.63,26.64,26.58,26.63,37300.0,18.3429,18.3498,18.3085,18.3429,37300.0
2008-06-03 10:35:00,26.64,26.66,26.63,26.66,30300.0,18.3498,18.3636,18.3429,18.3636,30300.0
2008-06-03 10:40:00,26.66,26.69,26.63,26.66,36500.0,18.3636,18.3842,18.3429,18.3636,36500.0
2008-06-03 10:45:00,26.65,26.69,26.62,26.68,29300.0,18.3567,18.3842,18.336,18.3773,29300.0
2008-06-03 10:50:00,26.67,26.77,26.67,26.76,26100.0,18.3705,18.4393,18.3705,18.4325,26100.0
2008-06-03 10:55:00,26.76,26.82,26.74,26.79,28300.0,18.4325,18.4738,18.4187,18.4531,28300.0
2008-06-03 11:00:00,26.78,26.83,26.78,26.81,29800.0,18.4462,18.4807,18.4462,18.4669,29800.0
2008-06-03 11:05:00,26.8,26.86,26.79,26.83,31800.0,18.46,18.5013,18.4531,18.4807,31800.0
2008-06-03 11:10:00,26.82,26.87,26.82,26.87,28700.0,18.4738,18.5082,18.4738,18.5082,28700.0
2008-06-03 11:15:00,26.86,26.95,26.86,26.95,22900.0,18.5013,18.5633,18.5013,18.5633,22900.0
2008-06-03 11:20:00,26.96,27.0,26.92,26.96,39000.0,18.5702,18.5978,18.5427,18.5702,39000.0
2008-06-03 11:25:00,26.96,26.96,26.9,26.95,22500.0,18.5702,18.5702,18.5289,18.5633,22500.0
2008-06-03 11:30:00,26.94,26.96,26.89,26.93,29100.0,18.5564,18.5702,18.522,18.5495,29100.0
2008-06-03 11:35:00,26.93,26.94,26.9,26.92,9000.0,18.5495,18.5564,18.5289,18.5427,9000.0
2008-06-03 11:40:00,26.92,26.98,26.92,26.97,13700.0,18.5427,18.584,18.5427,18.5771,13700.0
2008-06-03 11:45:00,26.98,26.98,26.95,26.96,10200.0,18.584,18.584,18.5633,18.5702,10200.0
2008-06-03 11:50:00,26.96,26.99,26.94,26.99,14900.0,18.5702,18.5909,18.5564,18.5909,14900.0
2008-06-03 11:55:00,26.99,27.01,26.98,27.0,15300.0,18.5909,18.6047,18.584,18.5978,15300.0
2008-06-03 12:00:00,26.99,27.03,26.98,26.98,25700.0,18.5909,18.6184,18.584,18.584,25700.0
2008-06-03 12:05:00,26.99,26.99,26.95,26.95,20700.0,18.5909,18.5909,18.5633,18.5633,20700.0
2008-06-03 12:10:00,26.96,26.96,26.94,26.94,13700.0,18.5702,18.5702,18.5564,18.5564,13700.0
2008-06-03 12:15:00,26.94,26.95,26.9,26.91,16700.0,18.5564,18.5633,18.5289,18.5358,16700.0
2008-06-03 12:20:00,26.92,26.92,26.87,26.87,16200.0,18.5427,18.5427,18.5082,18.5082,16200.0
2008-06-03 12:25:00,26.87,26.87,26.84,26.84,19500.0,18.5082,18.5082,18.4876,18.4876,19500.0
2008-06-03 12:30:00,26.84,26.87,26.8,26.86,17100.0,18.4876,18.5082,18.46,18.5013,17100.0
2008-06-03 12:35:00,26.87,26.87,26.84,26.85,7800.0,18.5082,18.5082,18.4876,18.4944,7800.0
2008-06-03 12:40:00,26.85,26.85,26.8,26.8,19700.0,18.4944,18.4944,18.46,18.46,19700.0
2008-06-03 12:45:00,26.8,26.81,26.77,26.78,22300.0,18.46,18.4669,18.4393,18.4462,22300.0
2008-06-03 12:50:00,26.78,26.8,26.77,26.77,14100.0,18.4462,18.46,18.4393,18.4393,14100.0
2008-06-03 12:55:00,26.77,26.77,26.71,26.72,14300.0,18.4393,18.4393,18.398,18.4049,14300.0
2008-06-03 13:00:00,26.71,26.77,26.71,26.73,24800.0,18.398,18.4393,18.398,18.4118,24800.0
2008-06-03 13:05:00,26.73,26.8,26.73,26.77,53600.0,18.4118,18.46,18.4118,18.4393,53600.0
2008-06-03 13:10:00,26.77,26.81,26.77,26.8,18200.0,18.4393,18.4669,18.4393,18.46,18200.0
2008-06-03 13:15:00,26.8,26.83,26.79,26.82,22700.0,18.46,18.4807,18.4531,18.4738,22700.0
2008-06-03 13:20:00,26.82,26.84,26.79,26.81,27800.0,18.4738,18.4876,18.4531,18.4669,27800.0
2008-06-03 13:25:00,26.8,26.82,26.7,26.71,34300.0,18.46,18.4738,18.3911,18.398,34300.0
2008-06-03 13:30:00,26.71,26.71,26.61,26.64,54100.0,18.398,18.398,18.3291,18.3498,54100.0
2008-06-03 13:35:00,26.64,26.72,26.63,26.65,29200.0,18.3498,18.4049,18.3429,18.3567,29200.0
2008-06-03 13:40:00,26.65,26.69,26.63,26.66,29400.0,18.3567,18.3842,18.3429,18.3636,29400.0
2008-06-03 13:45:00,26.66,26.67,26.57,26.61,37700.0,18.3636,18.3705,18.3016,18.3291,37700.0
2008-06-03 13:50:00,26.61,26.63,26.54,26.61,72900.0,18.3291,18.3429,18.2809,18.3291,72900.0
2008-06-03 13:55:00,26.6,26.6,26.54,26.59,39200.0,18.3222,18.3222,18.2809,18.3154,39200.0
2008-06-03 14:00:00,26.59,26.6,26.56,26.59,15600.0,18.3154,18.3222,18.2947,18.3154,15600.0
2008-06-03 14:05:00,26.58,26.6,26.51,26.59,43600.0,18.3085,18.3222,18.2603,18.3154,43600.0
2008-06-03 14:10:00,26.59,26.69,26.59,26.66,38900.0,18.3154,18.3842,18.3154,18.3636,38900.0
2008-06-03 14:15:00,26.65,26.65,26.57,26.57,32700.0,18.3567,18.3567,18.3016,18.3016,32700.0
2008-06-03 14:20:00,26.57,26.59,26.5,26.5,45300.0,18.3016,18.3154,18.2534,18.2534,45300.0
2008-06-03 14:25:00,26.5,26.5,26.45,26.49,57200.0,18.2534,18.2534,18.2189,18.2465,57200.0
2008-06-03 14:30:00,26.49,26.62,26.48,26.56,45600.0,18.2465,18.336,18.2396,18.2947,45600.0
2008-06-03 14:35:00,26.56,26.68,26.55,26.62,31400.0,18.2947,18.3773,18.2878,18.336,31400.0
2008-06-03 14:40:00,26.62,26.66,26.6,26.64,30700.0,18.336,18.3636,18.3222,18.3498,30700.0
2008-06-03 14:45:00,26.65,26.67,26.64,26.67,11800.0,18.3567,18.3705,18.3498,18.3705,11800.0
2008-06-03 14:50:00,26.67,26.69,26.65,26.69,22900.0,18.3705,18.3842,18.3567,18.3842,22900.0
2008-06-03 14:55:00,26.68,26.69,26.64,26.67,14300.0,18.3773,18.3842,18.3498,18.3705,14300.0
2008-06-03 15:00:00,26.66,26.8,26.62,26.72,97800.0,18.3636,18.46,18.336,18.4049,97800.0
2008-06-03 15:05:00,26.73,26.8,26.68,26.79,49300.0,18.4118,18.46,18.3773,18.4531,49300.0
2008-06-03 15:10:00,26.77,26.77,26.67,26.7,46900.0,18.4393,18.4393,18.3705,18.3911,46900.0
2008-06-03 15:15:00,26.69,26.72,26.6,26.61,37200.0,18.3842,18.4049,18.3222,18.3291,37200.0
2008-06-03 15:20:00,26.6,26.7,26.57,26.69,35400.0,18.3222,18.3911,18.3016,18.3842,35400.0
2008-06-03 15:25:00,26.68,26.71,26.64,26.7,47300.0,18.3773,18.398,18.3498,18.3911,47300.0
2008-06-03 15:30:00,26.7,26.8,26.66,26.75,57100.0,18.3911,18.46,18.3636,18.4256,57100.0
2008-06-03 15:35:00,26.75,26.81,26.69,26.73,32800.0,18.4256,18.4669,18.3842,18.4118,32800.0
2008-06-03 15:40:00,26.73,26.76,26.68,26.69,32200.0,18.4118,18.4325,18.3773,18.3842,32200.0
2008-06-03 15:45:00,26.69,26.76,26.69,26.74,47200.0,18.3842,18.4325,18.3842,18.4187,47200.0
2008-06-03 15:50:00,26.72,26.74,26.64,26.66,109500.0,18.4049,18.4187,18.3498,18.3636,109500.0
2008-06-03 15:55:00,26.67,26.69,26.57,26.58,126400.0,18.3705,18.3842,18.3016,18.3085,126400.0
2008-06-04 09:30:00,26.5,26.55,26.46,26.5,27000.0,18.2534,18.2878,18.2258,18.2534,27000.0
2008-06-04 09:35:00,26.5,26.7,26.47,26.66,12800.0,18.2534,18.3911,18.2327,18.3636,12800.0
2008-06-04 09:40:00,26.66,26.79,26.65,26.77,14300.0,18.3636,18.4531,18.3567,18.4393,14300.0
2008-06-04 09:45:00,26.78,26.89,26.77,26.89,35400.0,18.4462,18.522,18.4393,18.522,35400.0
2008-06-04 09:50:00,26.9,26.9,26.79,26.8,17900.0,18.5289,18.5289,18.4531,18.46,17900.0
2008-06-04 09:55:00,26.81,26.82,26.76,26.78,18400.0,18.4669,18.4738,18.4325,18.4462,18400.0
2008-06-04 10:00:00,26.8,26.87,26.73,26.76,38300.0,18.46,18.5082,18.4118,18.4325,38300.0
2008-06-04 10:05:00,26.78,26.78,26.69,26.77,24000.0,18.4462,18.4462,18.3842,18.4393,24000.0
2008-06-04 10:10:00,26.78,26.82,26.69,26.81,37000.0,18.4462,18.4738,18.3842,18.4669,37000.0
2008-06-04 10:15:00,26.81,26.82,26.72,26.77,21400.0,18.4669,18.4738,18.4049,18.4393,21400.0
2008-06-04 10:20:00,26.75,26.83,26.74,26.83,13800.0,18.4256,18.4807,18.4187,18.4807,13800.0
2008-06-04 10:25:00,26.84,26.92,26.84,26.91,26000.0,18.4876,18.5427,18.4876,18.5358,26000.0
2008-06-04 10:30:00,26.91,26.92,26.86,26.88,25600.0,18.5358,18.5427,18.5013,18.5151,25600.0
2008-06-04 10:35:00,26.88,26.95,26.78,26.88,59700.0,18.5151,18.5633,18.4462,18.5151,59700.0
2008-06-04 10:40:00,26.89,26.93,26.85,26.87,41300.0,18.522,18.5495,18.4944,18.5082,41300.0
2008-06-04 10:45:00,26.87,26.91,26.85,26.87,28400.0,18.5082,18.5358,18.4944,18.5082,28400.0
2008-06-04 10:50:00,26.87,26.95,26.86,26.93,27400.0,18.5082,18.5633,18.5013,18.5495,27400.0
2008-06-04 10:55:00,26.92,26.98,26.91,26.94,17600.0,18.5427,18.584,18.5358,18.5564,17600.0
2008-06-04 11:00:00,26.93,26.93,26.84,26.84,25600.0,18.5495,18.5495,18.4876,18.4876,25600.0
2008-06-04 11:05:00,26.83,27.0,26.83,26.98,28300.0,18.4807,18.5978,18.4807,18.584,28300.0
2008-06-04 11:10:00,26.98,27.03,26.94,26.95,37700.0,18.584,18.6184,18.5564,18.5633,37700.0
2008-06-04 11:15:00,26.95,27.0,26.94,27.0,14400.0,18.5633,18.5978,18.5564,18.5978,14400.0
2008-06-04 11:20:00,26.99,27.01,26.97,26.99,13200.0,18.5909,18.6047,18.5771,18.5909,13200.0
2008-06-04 11:25:00,26.99,26.99,26.9,26.9,17100.0,18.5909,18.5909,18.5289,18.5289,17100.0
2008-06-04 11:30:00,26.9,26.91,26.87,26.87,21600.0,18.5289,18.5358,18.5082,18.5082,21600.0
2008-06-04 11:35:00,26.86,26.88,26.84,26.84,15000.0,18.5013,18.5151,18.4876,18.4876,15000.0
2008-06-04 11:40:00,26.84,26.86,26.82,26.83,7000.0,18.4876,18.5013,18.4738,18.4807,7000.0
2008-06-04 11:45:00,26.82,26.82,26.78,26.78,13900.0,18.4738,18.4738,18.4462,18.4462,13900.0
2008-06-04 11:50:00,26.77,26.8,26.76,26.8,12300.0,18.4393,18.46,18.4325,18.46,12300.0
2008-06-04 11:55:00,26.8,26.82,26.79,26.81,9100.0,18.46,18.4738,18.4531,18.4669,9100.0
2008-06-04 12:00:00,26.8,26.8,26.73,26.74,15100.0,18.46,18.46,18.4118,18.4187,15100.0
2008-06-04 12:05:00,26.74,26.75,26.73,26.74,12400.0,18.4187,18.4256,18.4118,18.4187,12400.0
2008-06-04 12:10:00,26.73,26.79,26.73,26.79,17300.0,18.4118,18.4531,18.4118,18.4531,17300.0
2008-06-04 12:15:00,26.79,26.84,26.79,26.84,15200.0,18.4531,18.4876,18.4531,18.4876,15200.0
2008-06-04 12:20:00,26.84,26.85,26.81,26.82,9400.0,18.4876,18.4944,18.4669,18.4738,9400.0
2008-06-04 12:25:00,26.82,26.86,26.77,26.78,31600.0,18.4738,18.5013,18.4393,18.4462,31600.0
2008-06-04 12:30:00,26.78,26.81,26.76,26.76,7400.0,18.4462,18.4669,18.4325,18.4325,7400.0
2008-06-04 12:35:00,26.76,26.78,26.67,26.71,42400.0,18.4325,18.4462,18.3705,18.398,42400.0
2008-06-04 12:40:00,26.72,26.75,26.68,26.7,55400.0,18.4049,18.4256,18.3773,18.3911,55400.0
2008-06-04 12:45:00,26.7,26.74,26.63,26.64,29500.0,18.3911,18.4187,18.3429,18.3498,29500.0
2008-06-04 12:50:00,26.64,26.67,26.58,26.58,35500.0,18.3498,18.3705,18.3085,18.3085,35500.0
2008-06-04 12:55:00,26.59,26.59,26.52,26.52,42300.0,18.3154,18.3154,18.2671,18.2671,42300.0
2008-06-04 13:00:00,26.52,26.62,26.52,26.59,16900.0,18.2671,18.336,18.2671,18.3154,16900.0
2008-06-04 13:05:00,26.6,26.62,26.5,26.52,52400.0,18.3222,18.336,18.2534,18.2671,52400.0
2008-06-04 13:10:00,26.53,26.6,26.52,26.59,16500.0,18.274,18.3222,18.2671,18.3154,16500.0
2008-06-04 13:15:00,26.59,26.65,26.59,26.64,10000.0,18.3154,18.3567,18.3154,18.3498,10000.0
2008-06-04 13:20:00,26.63,26.67,26.61,26.62,14300.0,18.3429,18.3705,18.3291,18.336,14300.0
2008-06-04 13:25:00,26.63,26.7,26.63,26.69,6800.0,18.3429,18.3911,18.3429,18.3842,6800.0
2008-06-04 13:30:00,26.69,26.71,26.68,26.7,12200.0,18.3842,18.398,18.3773,18.3911,12200.0
2008-06-04 13:35:00,26.7,26.74,26.69,26.74,9600.0,18.3911,18.4187,18.3842,18.4187,9600.0
2008-06-04 13:40:00,26.74,26.75,26.73,26.73,11300.0,18.4187,18.4256,18.4118,18.4118,11300.0
2008-06-04 13:45:00,26.74,26.74,26.66,26.66,18900.0,18.4187,18.4187,18.3636,18.3636,18900.0
2008-06-04 13:50:00,26.66,26.74,26.64,26.73,27500.0,18.3636,18.4187,18.3498,18.4118,27500.0
2008-06-04 13:55:00,26.72,26.73,26.71,26.71,12900.0,18.4049,18.4118,18.398,18.398,12900.0
2008-06-04 14:00:00,26.71,26.72,26.68,26.72,15500.0,18.398,18.4049,18.3773,18.4049,15500.0
2008-06-04 14:05:00,26.72,26.72,26.63,26.63,11000.0,18.4049,18.4049,18.3429,18.3429,11000.0
2008-06-04 14:10:00,26.62,26.63,26.53,26.57,25800.0,18.336,18.3429,18.274,18.3016,25800.0
2008-06-04 14:15:00,26.57,26.58,26.51,26.52,23200.0,18.3016,18.3085,18.2603,18.2671,23200.0
2008-06-04 14:20:00,26.53,26.57,26.5,26.57,23700.0,18.274,18.3016,18.2534,18.3016,23700.0
2008-06-04 14:25:00,26.57,26.58,26.51,26.53,28400.0,18.3016,18.3085,18.2603,18.274,28400.0
2008-06-04 14:30:00,26.52,26.6,26.49,26.57,30500.0,18.2671,18.3222,18.2465,18.3016,30500.0
2008-06-04 14:35:00,26.57,26.66,26.57,26.66,12500.0,18.3016,18.3636,18.3016,18.3636,12500.0
2008-06-04 14:40:00,26.66,26.69,26.64,26.65,19300.0,18.3636,18.3842,18.3498,18.3567,19300.0
2008-06-04 14:45:00,26.64,26.64,26.51,26.54,52900.0,18.3498,18.3498,18.2603,18.2809,52900.0
2008-06-04 14:50:00,26.54,26.58,26.47,26.49,46600.0,18.2809,18.3085,18.2327,18.2465,46600.0
2008-06-04 14:55:00,26.49,26.53,26.45,26.49,55900.0,18.2465,18.274,18.2189,18.2465,55900.0
2008-06-04 15:00:00,26.49,26.56,26.47,26.54,38000.0,18.2465,18.2947,18.2327,18.2809,38000.0
2008-06-04 15:05:00,26.53,26.59,26.51,26.55,19600.0,18.274,18.3154,18.2603,18.2878,19600.0
2008-06-04 15:10:00,26.55,26.6,26.51,26.54,28300.0,18.2878,18.3222,18.2603,18.2809,28300.0
2008-06-04 15:15:00,26.55,26.71,26.55,26.63,53300.0,18.2878,18.398,18.2878,18.3429,53300.0
2008-06-04 15:20:00,26.63,26.66,26.58,26.64,31500.0,18.3429,18.3636,18.3085,18.3498,31500.0
2008-06-04 15:25:00,26.63,26.66,26.58,26.6,33900.0,18.3429,18.3636,18.3085,18.3222,33900.0
2008-06-04 15:30:00,26.6,26.61,26.55,26.57,23500.0,18.3222,18.3291,18.2878,18.3016,23500.0
2008-06-04 15:35:00,26.58,26.6,26.54,26.56,15900.0,18.3085,18.3222,18.2809,18.2947,15900.0
2008-06-04 15:40:00,26.55,26.57,26.52,26.53,24500.0,18.2878,18.3016,18.2671,18.274,24500.0
2008-06-04 15:45:00,26.53,26.67,26.52,26.62,42000.0,18.274,18.3705,18.2671,18.336,42000.0
2008-06-04 15:50:00,26.64,26.68,26.62,26.68,43600.0,18.3498,18.3773,18.336,18.3773,43600.0
2008-06-04 15:55:00,26.68,26.68,26.59,26.6,64200.0,18.3773,18.3773,18.3154,18.3222,64200.0
2008-06-05 09:30:00,26.88,26.9,26.74,26.86,28000.0,18.5151,18.5289,18.4187,18.5013,28000.0
2008-06-05 09:35:00,26.86,26.87,26.75,26.87,12700.0,18.5013,18.5082,18.4256,18.5082,12700.0
2008-06-05 09:40:00,26.87,27.0,26.87,26.89,21600.0,18.5082,18.5978,18.5082,18.522,21600.0
2008-06-05 09:45:00,26.89,26.95,26.86,26.87,15000.0,18.522,18.5633,18.5013,18.5082,15000.0
2008-06-05 09:50:00,26.88,26.98,26.88,26.89,33900.0,18.5151,18.584,18.5151,18.522,33900.0
2008-06-05 09:55:00,26.89,26.91,26.83,26.85,11100.0,18.522,18.5358,18.4807,18.4944,11100.0
2008-06-05 10:00:00,26.86,26.86,26.75,26.83,19900.0,18.5013,18.5013,18.4256,18.4807,19900.0
2008-06-05 10:05:00,26.83,26.98,26.83,26.96,13000.0,18.4807,18.584,18.4807,18.5702,13000.0
2008-06-05 10:10:00,26.96,27.08,26.95,27.07,23000.0,18.5702,18.6529,18.5633,18.646,23000.0
2008-06-05 10:15:00,27.06,27.12,27.05,27.06,25600.0,18.6391,18.6804,18.6322,18.6391,25600.0
2008-06-05 10:20:00,27.07,27.09,27.04,27.04,12300.0,18.646,18.6598,18.6253,18.6253,12300.0
2008-06-05 10:25:00,27.05,27.05,26.99,27.03,16600.0,18.6322,18.6322,18.5909,18.6184,16600.0
2008-06-05 10:30:00,27.03,27.12,27.02,27.07,12200.0,18.6184,18.6804,18.6115,18.646,12200.0
2008-06-05 10:35:00,27.08,27.09,27.05,27.06,4000.0,18.6529,18.6598,18.6322,18.6391,4000.0
2008-06-05 10:40:00,27.06,27.13,27.06,27.13,11100.0,18.6391,18.6873,18.6391,18.6873,11100.0
2008-06-05 10:45:00,27.14,27.16,27.12,27.16,14800.0,18.6942,18.708,18.6804,18.708,14800.0
2008-06-05 10:50:00,27.16,27.19,27.14,27.16,12100.0,18.708,18.7286,18.6942,18.708,12100.0
2008-06-05 10:55:00,27.16,27.19,27.11,27.13,14400.0,18.708,18.7286,18.6735,18.6873,14400.0
2008-06-05 11:00:00,27.14,27.15,27.1,27.1,9000.0,18.6942,18.7011,18.6666,18.6666,9000.0
2008-06-05 11:05:00,27.1,27.1,27.04,27.04,11900.0,18.6666,18.6666,18.6253,18.6253,11900.0
2008-06-05 11:10:00,27.05,27.05,27.01,27.01,9500.0,18.6322,18.6322,18.6047,18.6047,9500.0
2008-06-05 11:15:00,27.01,27.08,27.01,27.07,16900.0,18.6047,18.6529,18.6047,18.646,16900.0
2008-06-05 11:20:00,27.07,27.07,26.98,26.98,17400.0,18.646,18.646,18.584,18.584,17400.0
2008-06-05 11:25:00,26.99,27.07,26.99,27.07,5600.0,18.5909,18.646,18.5909,18.646,5600.0
2008-06-05 11:30:00,27.06,27.06,27.01,27.02,9000.0,18.6391,18.6391,18.6047,18.6115,9000.0
2008-06-05 11:35:00,27.03,27.05,27.01,27.03,11800.0,18.6184,18.6322,18.6047,18.6184,11800.0
2008-06-05 11:40:00,27.03,27.04,27.0,27.04,8400.0,18.6184,18.6253,18.5978,18.6253,8400.0
2008-06-05 11:45:00,27.04,27.1,27.04,27.08,6700.0,18.6253,18.6666,18.6253,18.6529,6700.0
2008-06-05 11:50:00,27.07,27.08,27.05,27.06,4300.0,18.646,18.6529,18.6322,18.6391,4300.0
2008-06-05 11:55:00,27.07,27.07,27.03,27.06,10000.0,18.646,18.646,18.6184,18.6391,10000.0
2008-06-05 12:00:00,27.07,27.15,27.06,27.15,16800.0,18.646,18.7011,18.6391,18.7011,16800.0
2008-06-05 12:05:00,27.14,27.15,27.07,27.1,8800.0,18.6942,18.7011,18.646,18.6666,8800.0
2008-06-05 12:10:00,27.1,27.13,27.08,27.1,10600.0,18.6666,18.6873,18.6529,18.6666,10600.0
2008-06-05 12:15:00,27.1,27.14,27.09,27.12,4500.0,18.6666,18.6942,18.6598,18.6804,4500.0
2008-06-05 12:20:00,27.12,27.21,27.11,27.2,15800.0,18.6804,18.7424,18.6735,18.7355,15800.0
2008-06-05 12:25:00,27.2,27.2,27.15,27.18,16000.0,18.7355,18.7355,18.7011,18.7218,16000.0
2008-06-05 12:30:00,27.17,27.22,27.16,27.17,20900.0,18.7149,18.7493,18.708,18.7149,20900.0
2008-06-05 12:35:00,27.17,27.17,27.14,27.17,7900.0,18.7149,18.7149,18.6942,18.7149,7900.0
2008-06-05 12:40:00,27.17,27.18,27.13,27.15,14500.0,18.7149,18.7218,18.6873,18.7011,14500.0
2008-06-05 12:45:00,27.14,27.15,27.1,27.11,18200.0,18.6942,18.7011,18.6666,18.6735,18200.0
2008-06-05 12:50:00,27.11,27.13,27.07,27.11,12100.0,18.6735,18.6873,18.646,18.6735,12100.0
2008-06-05 12:55:00,27.12,27.14,27.11,27.13,4400.0,18.6804,18.6942,18.6735,18.6873,4400.0
2008-06-05 13:00:00,27.14,27.15,27.05,27.06,45600.0,18.6942,18.7011,18.6322,18.6391,45600.0
2008-06-05 13:05:00,27.05,27.08,27.03,27.05,51100.0,18.6322,18.6529,18.6184,18.6322,51100.0
2008-06-05 13:10:00,27.06,27.07,27.02,27.03,12800.0,18.6391,18.646,18.6115,18.6184,12800.0
2008-06-05 13:15:00,27.03,27.09,27.02,27.09,16200.0,18.6184,18.6598,18.6115,18.6598,16200.0
2008-06-05 13:20:00,27.08,27.08,27.01,27.02,9100.0,18.6529,18.6529,18.6047,18.6115,9100.0
2008-06-05 13:25:00,27.02,27.06,27.02,27.04,7600.0,18.6115,18.6391,18.6115,18.6253,7600.0
2008-06-05 13:30:00,27.04,27.05,27.0,27.02,12000.0,18.6253,18.6322,18.5978,18.6115,12000.0
2008-06-05 13:35:00,27.04,27.08,27.02,27.08,9800.0,18.6253,18.6529,18.6115,18.6529,9800.0
2008-06-05 13:40:00,27.08,27.11,27.08,27.11,3000.0,18.6529,18.6735,18.6529,18.6735,3000.0
2008-06-05 13:45:00,27.11,27.12,27.04,27.05,9200.0,18.6735,18.6804,18.6253,18.6322,9200.0
2008-06-05 13:50:00,27.05,27.06,27.0,27.01,7000.0,18.6322,18.6391,18.5978,18.6047,7000.0
2008-06-05 13:55:00,27.0,27.05,27.0,27.03,12800.0,18.5978,18.6322,18.5978,18.6184,12800.0
2008-06-05 14:00:00,27.04,27.04,26.98,26.98,18100.0,18.6253,18.6253,18.584,18.584,18100.0
2008-06-05 14:05:00,26.97,26.99,26.96,26.97,8700.0,18.5771,18.5909,18.5702,18.5771,8700.0
2008-06-05 14:10:00,26.96,26.97,26.92,26.95,17500.0,18.5702,18.5771,18.5427,18.5633,17500.0
2008-06-05 14:15:00,26.94,26.97,26.92,26.97,13700.0,18.5564,18.5771,18.5427,18.5771,13700.0
2008-06-05 14:20:00,26.96,26.96,26.77,26.82,117000.0,18.5702,18.5702,18.4393,18.4738,117000.0
2008-06-05 14:25:00,26.82,26.85,26.8,26.82,26000.0,18.4738,18.4944,18.46,18.4738,26000.0
2008-06-05 14:30:00,26.81,26.89,26.8,26.89,28900.0,18.4669,18.522,18.46,18.522,28900.0
2008-06-05 14:35:00,26.89,26.97,26.88,26.96,31100.0,18.522,18.5771,18.5151,18.5702,31100.0
2008-06-05 14:40:00,26.96,26.96,26.88,26.92,14800.0,18.5702,18.5702,18.5151,18.5427,14800.0
2008-06-05 14:45:00,26.92,26.97,26.92,26.95,12600.0,18.5427,18.5771,18.5427,18.5633,12600.0
2008-06-05 14:50:00,26.95,26.98,26.92,26.97,9300.0,18.5633,18.584,18.5427,18.5771,9300.0
2008-06-05 14:55:00,26.98,27.04,26.98,27.04,17400.0,18.584,18.6253,18.584,18.6253,17400.0
2008-06-05 15:00:00,27.03,27.04,26.99,27.0,13600.0,18.6184,18.6253,18.5909,18.5978,13600.0
2008-06-05 15:05:00,27.01,27.15,27.0,27.14,22300.0,18.6047,18.7011,18.5978,18.6942,22300.0
2008-06-05 15:10:00,27.13,27.13,27.09,27.1,20600.0,18.6873,18.6873,18.6598,18.6666,20600.0
2008-06-05 15:15:00,27.1,27.11,27.06,27.06,12400.0,18.6666,18.6735,18.6391,18.6391,12400.0
2008-06-05 15:20:00,27.06,27.06,27.03,27.05,14000.0,18.6391,18.6391,18.6184,18.6322,14000.0
2008-06-05 15:25:00,27.06,27.07,27.04,27.06,17200.0,18.6391,18.646,18.6253,18.6391,17200.0
2008-06-05 15:30:00,27.05,27.14,27.04,27.11,24900.0,18.6322,18.6942,18.6253,18.6735,24900.0
2008-06-05 15:35:00,27.11,27.17,27.1,27.13,17700.0,18.6735,18.7149,18.6666,18.6873,17700.0
2008-06-05 15:40:00,27.13,27.15,27.09,27.11,33200.0,18.6873,18.7011,18.6598,18.6735,33200.0
2008-06-05 15:45:00,27.1,27.12,27.07,27.11,42500.0,18.6666,18.6804,18.646,18.6735,42500.0
2008-06-05 15:50:00,27.11,27.14,27.06,27.09,86900.0,18.6735,18.6942,18.6391,18.6598,86900.0
2008-06-05 15:55:00,27.09,27.16,27.05,27.12,165600.0,18.6598,18.708,18.6322,18.6804,165600.0
2008-06-06 09:30:00,26.83,26.91,26.68,26.7,45300.0,18.4807,18.5358,18.3773,18.3911,45300.0
2008-06-06 09:35:00,26.67,26.82,26.66,26.78,21800.0,18.3705,18.4738,18.3636,18.4462,21800.0
2008-06-06 09:40:00,26.78,26.87,26.69,26.69,31900.0,18.4462,18.5082,18.3842,18.3842,31900.0
2008-06-06 09:45:00,26.7,26.85,26.7,26.75,44200.0,18.3911,18.4944,18.3911,18.4256,44200.0
2008-06-06 09:50:00,26.76,26.83,26.67,26.81,28200.0,18.4325,18.4807,18.3705,18.4669,28200.0
2008-06-06 09:55:00,26.82,26.87,26.67,26.71,28200.0,18.4738,18.5082,18.3705,18.398,28200.0
2008-06-06 10:00:00,26.71,26.71,26.54,26.6,36200.0,18.398,18.398,18.2809,18.3222,36200.0
2008-06-06 10:05:00,26.6,26.61,26.51,26.54,32400.0,18.3222,18.3291,18.2603,18.2809,32400.0
2008-06-06 10:10:00,26.53,26.57,26.51,26.55,32500.0,18.274,18.3016,18.2603,18.2878,32500.0
2008-06-06 10:15:00,26.54,26.6,26.51,26.57,20000.0,18.2809,18.3222,18.2603,18.3016,20000.0
2008-06-06 10:20:00,26.58,26.65,26.57,26.65,14300.0,18.3085,18.3567,18.3016,18.3567,14300.0
2008-06-06 10:25:00,26.66,26.67,26.54,26.62,22200.0,18.3636,18.3705,18.2809,18.336,22200.0
2008-06-06 10:30:00,26.62,26.69,26.53,26.68,30700.0,18.336,18.3842,18.274,18.3773,30700.0
2008-06-06 10:35:00,26.68,26.7,26.56,26.59,41000.0,18.3773,18.3911,18.2947,18.3154,41000.0
2008-06-06 10:40:00,26.58,26.59,26.49,26.5,21500.0,18.3085,18.3154,18.2465,18.2534,21500.0
2008-06-06 10:45:00,26.51,26.58,26.48,26.58,16800.0,18.2603,18.3085,18.2396,18.3085,16800.0
2008-06-06 10:50:00,26.58,26.63,26.52,26.57,19100.0,18.3085,18.3429,18.2671,18.3016,19100.0
2008-06-06 10:55:00,26.56,26.56,26.49,26.5,14400.0,18.2947,18.2947,18.2465,18.2534,14400.0
2008-06-06 11:00:00,26.5,26.52,26.46,26.5,22100.0,18.2534,18.2671,18.2258,18.2534,22100.0
2008-06-06 11:05:00,26.52,26.52,26.43,26.44,45400.0,18.2671,18.2671,18.2051,18.212,45400.0
2008-06-06 11:10:00,26.43,26.47,26.41,26.42,17800.0,18.2051,18.2327,18.1914,18.1983,17800.0
2008-06-06 11:15:00,26.42,26.49,26.4,26.49,28200.0,18.1983,18.2465,18.1845,18.2465,28200.0
2008-06-06 11:20:00,26.5,26.52,26.49,26.5,8000.0,18.2534,18.2671,18.2465,18.2534,8000.0
2008-06-06 11:25:00,26.5,26.5,26.42,26.47,23900.0,18.2534,18.2534,18.1983,18.2327,23900.0
2008-06-06 11:30:00,26.46,26.56,26.45,26.55,25100.0,18.2258,18.2947,18.2189,18.2878,25100.0
2008-06-06 11:35:00,26.54,26.62,26.53,26.6,20200.0,18.2809,18.336,18.274,18.3222,20200.0
2008-06-06 11:40:00,26.6,26.61,26.56,26.59,25300.0,18.3222,18.3291,18.2947,18.3154,25300.0
2008-06-06 11:45:00,26.59,26.66,26.59,26.64,23600.0,18.3154,18.3636,18.3154,18.3498,23600.0
2008-06-06 11:50:00,26.63,26.66,26.59,26.64,12100.0,18.3429,18.3636,18.3154,18.3498,12100.0
2008-06-06 11:55:00,26.65,26.65,26.58,26.61,12000.0,18.3567,18.3567,18.3085,18.3291,12000.0
2008-06-06 12:00:00,26.62,26.65,26.59,26.61,17600.0,18.336,18.3567,18.3154,18.3291,17600.0
2008-06-06 12:05:00,26.6,26.6,26.55,26.59,14700.0,18.3222,18.3222,18.2878,18.3154,14700.0
2008-06-06 12:10:00,26.57,26.63,26.57,26.6,14700.0,18.3016,18.3429,18.3016,18.3222,14700.0
2008-06-06 12:15:00,26.6,26.64,26.58,26.64,29000.0,18.3222,18.3498,18.3085,18.3498,29000.0
2008-06-06 12:20:00,26.64,26.65,26.6,26.6,24800.0,18.3498,18.3567,18.3222,18.3222,24800.0
2008-06-06 12:25:00,26.62,26.62,26.58,26.61,16600.0,18.336,18.336,18.3085,18.3291,16600.0
2008-06-06 12:30:00,26.61,26.63,26.6,26.63,11600.0,18.3291,18.3429,18.3222,18.3429,11600.0
2008-06-06 12:35:00,26.63,26.69,26.61,26.68,17600.0,18.3429,18.3842,18.3291,18.3773,17600.0
2008-06-06 12:40:00,26.69,26.7,26.66,26.67,22500.0,18.3842,18.3911,18.3636,18.3705,22500.0
2008-06-06 12:45:00,26.66,26.72,26.65,26.72,26100.0,18.3636,18.4049,18.3567,18.4049,26100.0
2008-06-06 12:50:00,26.72,26.72,26.63,26.66,18800.0,18.4049,18.4049,18.3429,18.3636,18800.0
2008-06-06 12:55:00,26.65,26.65,26.59,26.64,14200.0,18.3567,18.3567,18.3154,18.3498,14200.0
2008-06-06 13:00:00,26.66,26.69,26.57,26.6,43300.0,18.3636,18.3842,18.3016,18.3222,43300.0
2008-06-06 13:05:00,26.6,26.62,26.58,26.6,18800.0,18.3222,18.336,18.3085,18.3222,18800.0
2008-06-06 13:10:00,26.58,26.66,26.58,26.64,12000.0,18.3085,18.3636,18.3085,18.3498,12000.0
2008-06-06 13:15:00,26.66,26.67,26.53,26.54,16400.0,18.3636,18.3705,18.274,18.2809,16400.0
2008-06-06 13:20:00,26.54,26.64,26.54,26.61,19800.0,18.2809,18.3498,18.2809,18.3291,19800.0
2008-06-06 13:25:00,26.61,26.64,26.59,26.61,5900.0,18.3291,18.3498,18.3154,18.3291,5900.0
2008-06-06 13:30:00,26.6,26.63,26.57,26.62,12700.0,18.3222,18.3429,18.3016,18.336,12700.0
2008-06-06 13:35:00,26.62,26.72,26.6,26.66,50200.0,18.336,18.4049,18.3222,18.3636,50200.0
2008-06-06 13:40:00,26.66,26.7,26.64,26.64,10500.0,18.3636,18.3911,18.3498,18.3498,10500.0
2008-06-06 13:45:00,26.64,26.67,26.62,26.64,10600.0,18.3498,18.3705,18.336,18.3498,10600.0
2008-06-06 13:50:00,26.63,26.63,26.5,26.57,20600.0,18.3429,18.3429,18.2534,18.3016,20600.0
2008-06-06 13:55:00,26.57,26.62,26.54,26.61,20900.0,18.3016,18.336,18.2809,18.3291,20900.0
2008-06-06 14:00:00,26.61,26.61,26.54,26.56,19100.0,18.3291,18.3291,18.2809,18.2947,19100.0
2008-06-06 14:05:00,26.55,26.57,26.48,26.5,18600.0,18.2878,18.3016,18.2396,18.2534,18600.0
2008-06-06 14:10:00,26.5,26.5,26.4,26.42,22300.0,18.2534,18.2534,18.1845,18.1983,22300.0
2008-06-06 14:15:00,26.44,26.47,26.35,26.44,39600.0,18.212,18.2327,18.15,18.212,39600.0
2008-06-06 14:20:00,26.43,26.51,26.42,26.5,72200.0,18.2051,18.2603,18.1983,18.2534,72200.0
2008-06-06 14:25:00,26.5,26.6,26.48,26.59,88800.0,18.2534,18.3222,18.2396,18.3154,88800.0
2008-06-06 14:30:00,26.58,26.62,26.57,26.58,20300.0,18.3085,18.336,18.3016,18.3085,20300.0
2008-06-06 14:35:00,26.58,26.6,26.57,26.59,40900.0,18.3085,18.3222,18.3016,18.3154,40900.0
2008-06-06 14:40:00,26.59,26.61,26.58,26.59,21800.0,18.3154,18.3291,18.3085,18.3154,21800.0
2008-06-06 14:45:00,26.6,26.6,26.53,26.54,19500.0,18.3222,18.3222,18.274,18.2809,19500.0
2008-06-06 14:50:00,26.55,26.57,26.52,26.53,26100.0,18.2878,18.3016,18.2671,18.274,26100.0
2008-06-06 14:55:00,26.53,26.6,26.53,26.55,49500.0,18.274,18.3222,18.274,18.2878,49500.0
2008-06-06 15:00:00,26.55,26.63,26.55,26.6,43100.0,18.2878,18.3429,18.2878,18.3222,43100.0
2008-06-06 15:05:00,26.61,26.68,26.57,26.67,38700.0,18.3291,18.3773,18.3016,18.3705,38700.0
2008-06-06 15:10:00,26.68,26.75,26.67,26.75,89000.0,18.3773,18.4256,18.3705,18.4256,89000.0
2008-06-06 15:15:00,26.74,26.74,26.58,26.62,69200.0,18.4187,18.4187,18.3085,18.336,69200.0
2008-06-06 15:20:00,26.62,26.64,26.53,26.53,49100.0,18.336,18.3498,18.274,18.274,49100.0
2008-06-06 15:25:00,26.53,26.54,26.44,26.5,50100.0,18.274,18.2809,18.212,18.2534,50100.0
2008-06-06 15:30:00,26.5,26.51,26.4,26.44,54500.0,18.2534,18.2603,18.1845,18.212,54500.0
2008-06-06 15:35:00,26.44,26.5,26.41,26.48,93200.0,18.212,18.2534,18.1914,18.2396,93200.0
2008-06-06 15:40:00,26.48,26.48,26.31,26.32,130300.0,18.2396,18.2396,18.1225,18.1294,130300.0
2008-06-06 15:45:00,26.32,26.34,26.25,26.28,117100.0,18.1294,18.1432,18.0812,18.1018,117100.0
2008-06-06 15:50:00,26.28,26.29,26.19,26.24,212500.0,18.1018,18.1087,18.0398,18.0743,212500.0
2008-06-06 15:55:00,26.23,26.29,26.15,26.22,241100.0,18.0674,18.1087,18.0123,18.0605,241100.0
2008-06-09 09:30:00,26.26,26.41,26.25,26.33,29400.0,18.088,18.1914,18.0812,18.1363,29400.0
2008-06-09 09:35:00,26.33,26.4,26.28,26.36,13600.0,18.1363,18.1845,18.1018,18.1569,13600.0
2008-06-09 09:40:00,26.36,26.38,26.29,26.34,20000.0,18.1569,18.1707,18.1087,18.1432,20000.0
2008-06-09 09:45:00,26.35,26.35,26.16,26.17,23500.0,18.15,18.15,18.0192,18.0261,23500.0
2008-06-09 09:50:00,26.19,26.39,26.17,26.35,43700.0,18.0398,18.1776,18.0261,18.15,43700.0
2008-06-09 09:55:00,26.36,26.45,26.35,26.38,32900.0,18.1569,18.2189,18.15,18.1707,32900.0
2008-06-09 10:00:00,26.38,26.54,26.34,26.38,55000.0,18.1707,18.2809,18.1432,18.1707,55000.0
2008-06-09 10:05:00,26.39,26.49,26.35,26.4,32100.0,18.1776,18.2465,18.15,18.1845,32100.0
2008-06-09 10:10:00,26.39,26.49,26.38,26.45,37400.0,18.1776,18.2465,18.1707,18.2189,37400.0
2008-06-09 10:15:00,26.46,26.51,26.34,26.34,39100.0,18.2258,18.2603,18.1432,18.1432,39100.0
2008-06-09 10:20:00,26.35,26.39,26.28,26.33,24100.0,18.15,18.1776,18.1018,18.1363,24100.0
2008-06-09 10:25:00,26.34,26.35,26.27,26.29,12000.0,18.1432,18.15,18.0949,18.1087,12000.0
2008-06-09 10:30:00,26.29,26.36,26.27,26.31,23300.0,18.1087,18.1569,18.0949,18.1225,23300.0
2008-06-09 10:35:00,26.31,26.31,26.2,26.21,22000.0,18.1225,18.1225,18.0467,18.0536,22000.0
2008-06-09 10:40:00,26.22,26.22,26.15,26.15,43100.0,18.0605,18.0605,18.0123,18.0123,43100.0
2008-06-09 10:45:00,26.16,26.23,26.14,26.23,47100.0,18.0192,18.0674,18.0054,18.0674,47100.0
2008-06-09 10:50:00,26.23,26.23,26.17,26.2,27300.0,18.0674,18.0674,18.0261,18.0467,27300.0
2008-06-09 10:55:00,26.18,26.22,26.17,26.17,23100.0,18.0329,18.0605,18.0261,18.0261,23100.0
2008-06-09 11:00:00,26.18,26.23,26.16,26.21,20700.0,18.0329,18.0674,18.0192,18.0536,20700.0
2008-06-09 11:05:00,26.21,26.25,26.18,26.19,29600.0,18.0536,18.0812,18.0329,18.0398,29600.0
2008-06-09 11:10:00,26.19,26.28,26.19,26.26,36900.0,18.0398,18.1018,18.0398,18.088,36900.0
2008-06-09 11:15:00,26.25,26.29,26.21,26.25,20400.0,18.0812,18.1087,18.0536,18.0812,20400.0
2008-06-09 11:20:00,26.24,26.34,26.22,26.31,28200.0,18.0743,18.1432,18.0605,18.1225,28200.0
2008-06-09 11:25:00,26.3,26.34,26.28,26.3,12100.0,18.1156,18.1432,18.1018,18.1156,12100.0
2008-06-09 11:30:00,26.3,26.39,26.3,26.37,28900.0,18.1156,18.1776,18.1156,18.1638,28900.0
2008-06-09 11:35:00,26.35,26.35,26.25,26.28,10900.0,18.15,18.15,18.0812,18.1018,10900.0
2008-06-09 11:40:00,26.26,26.26,26.21,26.24,11400.0,18.088,18.088,18.0536,18.0743,11400.0
2008-06-09 11:45:00,26.23,26.27,26.23,26.25,18700.0,18.0674,18.0949,18.0674,18.0812,18700.0
2008-06-09 11:50:00,26.27,26.28,26.23,26.23,21600.0,18.0949,18.1018,18.0674,18.0674,21600.0
2008-06-09 11:55:00,26.23,26.23,26.18,26.2,9500.0,18.0674,18.0674,18.0329,18.0467,9500.0
2008-06-09 12:00:00,26.21,26.21,26.13,26.13,13800.0,18.0536,18.0536,17.9985,17.9985,13800.0
2008-06-09 12:05:00,26.13,26.15,26.11,26.13,8800.0,17.9985,18.0123,17.9847,17.9985,8800.0
2008-06-09 12:10:00,26.12,26.15,26.11,26.14,7500.0,17.9916,18.0123,17.9847,18.0054,7500.0
2008-06-09 12:15:00,26.15,26.16,26.14,26.14,5400.0,18.0123,18.0192,18.0054,18.0054,5400.0
2008-06-09 12:20:00,26.14,26.18,26.13,26.18,9500.0,18.0054,18.0329,17.9985,18.0329,9500.0
2008-06-09 12:25:00,26.17,26.17,26.14,26.14,4500.0,18.0261,18.0261,18.0054,18.0054,4500.0
2008-06-09 12:30:00,26.14,26.15,26.14,26.14,4400.0,18.0054,18.0123,18.0054,18.0054,4400.0
2008-06-09 12:35:00,26.14,26.15,26.14,26.14,7400.0,18.0054,18.0123,18.0054,18.0054,7400.0
2008-06-09 12:40:00,26.14,26.17,26.13,26.17,9000.0,18.0054,18.0261,17.9985,18.0261,9000.0
2008-06-09 12:45:00,26.16,26.18,26.14,26.14,14800.0,18.0192,18.0329,18.0054,18.0054,14800.0
2008-06-09 12:50:00,26.16,26.21,26.14,26.2,18600.0,18.0192,18.0536,18.0054,18.0467,18600.0
2008-06-09 12:55:00,26.2,26.2,26.17,26.18,6400.0,18.0467,18.0467,18.0261,18.0329,6400.0
2008-06-09 13:00:00,26.19,26.21,26.15,26.15,15900.0,18.0398,18.0536,18.0123,18.0123,15900.0
2008-06-09 13:05:00,26.15,26.2,26.12,26.14,39800.0,18.0123,18.0467,17.9916,18.0054,39800.0
2008-06-09 13:10:00,26.14,26.15,26.08,26.08,19200.0,18.0054,18.0123,17.9641,17.9641,19200.0
2008-06-09 13:15:00,26.09,26.1,26.02,26.04,24700.0,17.971,17.9778,17.9227,17.9365,24700.0
2008-06-09 13:20:00,26.05,26.06,25.99,26.04,27300.0,17.9434,17.9503,17.9021,17.9365,27300.0
2008-06-09 13:25:00,26.03,26.14,26.03,26.13,20600.0,17.9296,18.0054,17.9296,17.9985,20600.0
2008-06-09 13:30:00,26.12,26.14,26.09,26.09,12800.0,17.9916,18.0054,17.971,17.971,12800.0
2008-06-09 13:35:00,26.09,26.12,26.09,26.12,11300.0,17.971,17.9916,17.971,17.9916,11300.0
2008-06-09 13:40:00,26.1,26.12,26.05,26.09,16700.0,17.9778,17.9916,17.9434,17.971,16700.0
2008-06-09 13:45:00,26.09,26.1,26.03,26.03,17400.0,17.971,17.9778,17.9296,17.9296,17400.0
2008-06-09 13:50:00,26.02,26.03,25.98,26.0,25400.0,17.9227,17.9296,17.8952,17.909,25400.0
2008-06-09 13:55:00,26.01,26.06,25.99,26.0,16900.0,17.9158,17.9503,17.9021,17.909,16900.0
2008-06-09 14:00:00,26.0,26.03,25.97,26.01,30500.0,17.909,17.9296,17.8883,17.9158,30500.0
2008-06-09 14:05:00,26.02,26.03,25.92,25.93,39800.0,17.9227,17.9296,17.8539,17.8607,39800.0
2008-06-09 14:10:00,25.95,25.96,25.89,25.96,19200.0,17.8745,17.8814,17.8332,17.8814,19200.0
2008-06-09 14:15:00,25.96,25.97,25.9,25.97,70200.0,17.8814,17.8883,17.8401,17.8883,70200.0
2008-06-09 14:20:00,25.97,26.04,25.94,26.0,41000.0,17.8883,17.9365,17.8676,17.909,41000.0
2008-06-09 14:25:00,26.0,26.05,25.98,26.03,30500.0,17.909,17.9434,17.8952,17.9296,30500.0
2008-06-09 14:30:00,26.03,26.04,25.98,25.98,24400.0,17.9296,17.9365,17.8952,17.8952,24400.0
2008-06-09 14:35:00,25.99,26.1,25.94,26.09,55900.0,17.9021,17.9778,17.8676,17.971,55900.0
2008-06-09 14:40:00,26.1,26.1,25.98,25.99,15600.0,17.9778,17.9778,17.8952,17.9021,15600.0
2008-06-09 14:45:00,25.99,26.05,25.99,26.03,15800.0,17.9021,17.9434,17.9021,17.9296,15800.0
2008-06-09 14:50:00,26.04,26.06,25.97,25.97,22200.0,17.9365,17.9503,17.8883,17.8883,22200.0
2008-06-09 14:55:00,25.96,26.0,25.94,25.94,16400.0,17.8814,17.909,17.8676,17.8676,16400.0
2008-06-09 15:00:00,25.93,25.96,25.89,25.9,44500.0,17.8607,17.8814,17.8332,17.8401,44500.0
2008-06-09 15:05:00,25.89,25.91,25.85,25.89,52400.0,17.8332,17.847,17.8056,17.8332,52400.0
2008-06-09 15:10:00,25.88,25.93,25.86,25.89,33700.0,17.8263,17.8607,17.8125,17.8332,33700.0
2008-06-09 15:15:00,25.89,25.91,25.86,25.91,29400.0,17.8332,17.847,17.8125,17.847,29400.0
2008-06-09 15:20:00,25.9,25.94,25.83,25.85,47000.0,17.8401,17.8676,17.7919,17.8056,47000.0
2008-06-09 15:25:00,25.85,25.92,25.83,25.91,76600.0,17.8056,17.8539,17.7919,17.847,76600.0
2008-06-09 15:30:00,25.91,25.98,25.88,25.98,79100.0,17.847,17.8952,17.8263,17.8952,79100.0
2008-06-09 15:35:00,25.98,26.02,25.95,25.95,74300.0,17.8952,17.9227,17.8745,17.8745,74300.0
2008-06-09 15:40:00,25.97,26.06,25.92,26.04,123200.0,17.8883,17.9503,17.8539,17.9365,123200.0
2008-06-09 15:45:00,26.04,26.11,26.04,26.05,114300.0,17.9365,17.9847,17.9365,17.9434,114300.0
2008-06-09 15:50:00,26.05,26.07,26.01,26.02,164600.0,17.9434,17.9572,17.9158,17.9227,164600.0
2008-06-09 15:55:00,26.02,26.08,25.97,26.08,129000.0,17.9227,17.9641,17.8883,17.9641,129000.0
2008-06-10 09:30:00,25.8,26.02,25.71,25.81,23400.0,17.7712,17.9227,17.7092,17.7781,23400.0
2008-06-10 09:35:00,25.8,26.15,25.8,26.04,40100.0,17.7712,18.0123,17.7712,17.9365,40100.0
2008-06-10 09:40:00,26.06,26.1,25.99,26.05,17300.0,17.9503,17.9778,17.9021,17.9434,17300.0
2008-06-10 09:45:00,26.05,26.13,25.91,26.08,68800.0,17.9434,17.9985,17.847,17.9641,68800.0
2008-06-10 09:50:00,26.09,26.18,26.07,26.07,44000.0,17.971,18.0329,17.9572,17.9572,44000.0
2008-06-10 09:55:00,26.07,26.07,25.97,26.04,32700.0,17.9572,17.9572,17.8883,17.9365,32700.0
2008-06-10 10:00:00,26.04,26.09,25.94,25.96,38500.0,17.9365,17.971,17.8676,17.8814,38500.0
2008-06-10 10:05:00,25.96,25.99,25.93,25.99,17600.0,17.8814,17.9021,17.8607,17.9021,17600.0
2008-06-10 10:10:00,25.99,26.15,25.99,26.11,29200.0,17.9021,18.0123,17.9021,17.9847,29200.0
2008-06-10 10:15:00,26.09,26.26,26.08,26.26,33400.0,17.971,18.088,17.9641,18.088,33400.0
2008-06-10 10:20:00,26.25,26.26,26.12,26.14,29500.0,18.0812,18.088,17.9916,18.0054,29500.0
2008-06-10 10:25:00,26.14,26.17,26.08,26.11,27900.0,18.0054,18.0261,17.9641,17.9847,27900.0
2008-06-10 10:30:00,26.11,26.14,26.07,26.11,30800.0,17.9847,18.0054,17.9572,17.9847,30800.0
2008-06-10 10:35:00,26.11,26.11,26.04,26.08,18100.0,17.9847,17.9847,17.9365,17.9641,18100.0
2008-06-10 10:40:00,26.08,26.08,26.0,26.05,25900.0,17.9641,17.9641,17.909,17.9434,25900.0
2008-06-10 10:45:00,26.06,26.12,26.05,26.11,11500.0,17.9503,17.9916,17.9434,17.9847,11500.0
2008-06-10 10:50:00,26.1,26.1,25.98,26.0,27200.0,17.9778,17.9778,17.8952,17.909,27200.0
2008-06-10 10:55:00,25.99,26.06,25.94,25.98,32100.0,17.9021,17.9503,17.8676,17.8952,32100.0
2008-06-10 11:00:00,25.98,26.08,25.9,25.94,31600.0,17.8952,17.9641,17.8401,17.8676,31600.0
2008-06-10 11:05:00,25.94,25.95,25.88,25.94,33300.0,17.8676,17.8745,17.8263,17.8676,33300.0
2008-06-10 11:10:00,25.95,25.97,25.92,25.93,22100.0,17.8745,17.8883,17.8539,17.8607,22100.0
2008-06-10 11:15:00,25.93,26.01,25.92,26.01,26000.0,17.8607,17.9158,17.8539,17.9158,26000.0
2008-06-10 11:20:00,26.0,26.05,26.0,26.04,12400.0,17.909,17.9434,17.909,17.9365,12400.0
2008-06-10 11:25:00,26.04,26.06,25.97,25.98,32000.0,17.9365,17.9503,17.8883,17.8952,32000.0
2008-06-10 11:30:00,25.98,26.02,25.93,25.96,39700.0,17.8952,17.9227,17.8607,17.8814,39700.0
2008-06-10 11:35:00,25.97,26.02,25.94,25.99,21700.0,17.8883,17.9227,17.8676,17.9021,21700.0
2008-06-10 11:40:00,25.99,26.16,25.99,26.15,55100.0,17.9021,18.0192,17.9021,18.0123,55100.0
2008-06-10 11:45:00,26.15,26.19,26.12,26.12,33300.0,18.0123,18.0398,17.9916,17.9916,33300.0
2008-06-10 11:50:00,26.12,26.15,26.05,26.09,29300.0,17.9916,18.0123,17.9434,17.971,29300.0
2008-06-10 11:55:00,26.11,26.12,26.01,26.03,51700.0,17.9847,17.9916,17.9158,17.9296,51700.0
2008-06-10 12:00:00,26.03,26.04,25.94,25.98,49700.0,17.9296,17.9365,17.8676,17.8952,49700.0
2008-06-10 12:05:00,25.98,26.05,25.96,25.98,48200.0,17.8952,17.9434,17.8814,17.8952,48200.0
2008-06-10 12:10:00,25.97,26.15,25.97,26.07,52300.0,17.8883,18.0123,17.8883,17.9572,52300.0
2008-06-10 12:15:00,26.07,26.15,26.07,26.13,26100.0,17.9572,18.0123,17.9572,17.9985,26100.0
2008-06-10 12:20:00,26.13,26.22,26.09,26.18,26300.0,17.9985,18.0605,17.971,18.0329,26300.0
2008-06-10 12:25:00,26.16,26.17,26.11,26.13,19400.0,18.0192,18.0261,17.9847,17.9985,19400.0
2008-06-10 12:30:00,26.13,26.16,26.09,26.13,30300.0,17.9985,18.0192,17.971,17.9985,30300.0
2008-06-10 12:35:00,26.13,26.17,26.12,26.13,13200.0,17.9985,18.0261,17.9916,17.9985,13200.0
2008-06-10 12:40:00,26.13,26.15,26.06,26.07,18300.0,17.9985,18.0123,17.9503,17.9572,18300.0
2008-06-10 12:45:00,26.07,26.09,26.06,26.08,11900.0,17.9572,17.971,17.9503,17.9641,11900.0
2008-06-10 12:50:00,26.06,26.1,26.05,26.07,8400.0,17.9503,17.9778,17.9434,17.9572,8400.0
2008-06-10 12:55:00,26.07,26.1,26.05,26.07,21300.0,17.9572,17.9778,17.9434,17.9572,21300.0
2008-06-10 13:00:00,26.08,26.1,26.05,26.08,14600.0,17.9641,17.9778,17.9434,17.9641,14600.0
2008-06-10 13:05:00,26.09,26.12,26.09,26.11,12500.0,17.971,17.9916,17.971,17.9847,12500.0
2008-06-10 13:10:00,26.12,26.22,26.12,26.21,26400.0,17.9916,18.0605,17.9916,18.0536,26400.0
2008-06-10 13:15:00,26.2,26.21,26.14,26.18,16900.0,18.0467,18.0536,18.0054,18.0329,16900.0
2008-06-10 13:20:00,26.18,26.21,26.16,26.17,17900.0,18.0329,18.0536,18.0192,18.0261,17900.0
2008-06-10 13:25:00,26.16,26.22,26.16,26.21,25600.0,18.0192,18.0605,18.0192,18.0536,25600.0
2008-06-10 13:30:00,26.21,26.21,26.1,26.11,23700.0,18.0536,18.0536,17.9778,17.9847,23700.0
2008-06-10 13:35:00,26.1,26.11,26.09,26.09,10700.0,17.9778,17.9847,17.971,17.971,10700.0
2008-06-10 13:40:00,26.09,26.15,26.09,26.14,14300.0,17.971,18.0123,17.971,18.0054,14300.0
2008-06-10 13:45:00,26.14,26.16,26.1,26.15,19200.0,18.0054,18.0192,17.9778,18.0123,19200.0
2008-06-10 13:50:00,26.14,26.19,26.13,26.16,13400.0,18.0054,18.0398,17.9985,18.0192,13400.0
2008-06-10 13:55:00,26.17,26.18,26.09,26.1,23600.0,18.0261,18.0329,17.971,17.9778,23600.0
2008-06-10 14:00:00,26.1,26.12,26.0,26.03,49300.0,17.9778,17.9916,17.909,17.9296,49300.0
2008-06-10 14:05:00,26.02,26.03,25.94,25.98,36200.0,17.9227,17.9296,17.8676,17.8952,36200.0
2008-06-10 14:10:00,25.97,25.99,25.93,25.99,25800.0,17.8883,17.9021,17.8607,17.9021,25800.0
2008-06-10 14:15:00,25.98,25.99,25.9,25.91,28800.0,17.8952,17.9021,17.8401,17.847,28800.0
2008-06-10 14:20:00,25.91,25.99,25.91,25.97,18400.0,17.847,17.9021,17.847,17.8883,18400.0
2008-06-10 14:25:00,25.97,26.04,25.93,26.03,21400.0,17.8883,17.9365,17.8607,17.9296,21400.0
2008-06-10 14:30:00,26.03,26.04,25.98,26.0,10000.0,17.9296,17.9365,17.8952,17.909,10000.0
2008-06-10 14:35:00,26.02,26.02,25.95,25.97,16400.0,17.9227,17.9227,17.8745,17.8883,16400.0
2008-06-10 14:40:00,25.97,26.03,25.96,26.0,26300.0,17.8883,17.9296,17.8814,17.909,26300.0
2008-06-10 14:45:00,25.99,26.02,25.97,26.0,15800.0,17.9021,17.9227,17.8883,17.909,15800.0
2008-06-10 14:50:00,25.99,26.01,25.98,26.01,15600.0,17.9021,17.9158,17.8952,17.9158,15600.0
2008-06-10 14:55:00,26.01,26.07,25.99,26.04,30300.0,17.9158,17.9572,17.9021,17.9365,30300.0
2008-06-10 15:00:00,26.05,26.12,26.04,26.07,24300.0,17.9434,17.9916,17.9365,17.9572,24300.0
2008-06-10 15:05:00,26.07,26.08,26.05,26.06,12700.0,17.9572,17.9641,17.9434,17.9503,12700.0
2008-06-10 15:10:00,26.05,26.11,26.05,26.1,20700.0,17.9434,17.9847,17.9434,17.9778,20700.0
2008-06-10 15:15:00,26.11,26.11,26.03,26.06,41500.0,17.9847,17.9847,17.9296,17.9503,41500.0
2008-06-10 15:20:00,26.07,26.09,26.05,26.06,35500.0,17.9572,17.971,17.9434,17.9503,35500.0
2008-06-10 15:25:00,26.06,26.1,26.05,26.08,33500.0,17.9503,17.9778,17.9434,17.9641,33500.0
2008-06-10 15:30:00,26.08,26.1,26.0,26.0,34700.0,17.9641,17.9778,17.909,17.909,34700.0
2008-06-10 15:35:00,26.01,26.06,26.01,26.05,21700.0,17.9158,17.9503,17.9158,17.9434,21700.0
2008-06-10 15:40:00,26.05,26.06,25.98,26.0,45900.0,17.9434,17.9503,17.8952,17.909,45900.0
2008-06-10 15:45:00,26.0,26.05,26.0,26.01,28800.0,17.909,17.9434,17.909,17.9158,28800.0
2008-06-10 15:50:00,26.01,26.05,26.01,26.01,26300.0,17.9158,17.9434,17.9158,17.9158,26300.0
2008-06-10 15:55:00,26.02,26.03,25.93,25.99,82600.0,17.9227,17.9296,17.8607,17.9021,82600.0
2008-06-11 09:30:00,25.9,26.0,25.78,25.89,45600.0,17.8401,17.909,17.7574,17.8332,45600.0
2008-06-11 09:35:00,25.88,25.95,25.82,25.93,14500.0,17.8263,17.8745,17.785,17.8607,14500.0
2008-06-11 09:40:00,25.88,25.89,25.75,25.77,23200.0,17.8263,17.8332,17.7368,17.7505,23200.0
2008-06-11 09:45:00,25.77,25.8,25.72,25.74,27900.0,17.7505,17.7712,17.7161,17.7299,27900.0
2008-06-11 09:50:00,25.72,25.77,25.7,25.7,21500.0,17.7161,17.7505,17.7023,17.7023,21500.0
2008-06-11 09:55:00,25.7,25.73,25.63,25.65,72300.0,17.7023,17.723,17.6541,17.6679,72300.0
2008-06-11 10:00:00,25.65,25.75,25.62,25.75,28000.0,17.6679,17.7368,17.6472,17.7368,28000.0
2008-06-11 10:05:00,25.75,25.76,25.6,25.63,60600.0,17.7368,17.7436,17.6334,17.6541,60600.0
2008-06-11 10:10:00,25.63,25.63,25.38,25.47,141100.0,17.6541,17.6541,17.4819,17.5439,141100.0
2008-06-11 10:15:00,25.47,25.55,25.47,25.55,49500.0,17.5439,17.599,17.5439,17.599,49500.0
2008-06-11 10:20:00,25.55,25.55,25.44,25.45,39500.0,17.599,17.599,17.5232,17.5301,39500.0
2008-06-11 10:25:00,25.46,25.54,25.4,25.47,68300.0,17.537,17.5921,17.4957,17.5439,68300.0
2008-06-11 10:30:00,25.46,25.66,25.46,25.62,78300.0,17.537,17.6748,17.537,17.6472,78300.0
2008-06-11 10:35:00,25.62,25.62,25.47,25.5,73200.0,17.6472,17.6472,17.5439,17.5646,73200.0
2008-06-11 10:40:00,25.51,25.51,25.43,25.47,39700.0,17.5714,17.5714,17.5163,17.5439,39700.0
2008-06-11 10:45:00,25.47,25.63,25.47,25.61,53400.0,17.5439,17.6541,17.5439,17.6403,53400.0
2008-06-11 10:50:00,25.61,25.62,25.54,25.62,53500.0,17.6403,17.6472,17.5921,17.6472,53500.0
2008-06-11 10:55:00,25.62,25.67,25.6,25.66,72200.0,17.6472,17.6817,17.6334,17.6748,72200.0
2008-06-11 11:00:00,25.66,25.67,25.64,25.65,66200.0,17.6748,17.6817,17.661,17.6679,66200.0
2008-06-11 11:05:00,25.65,25.7,25.64,25.66,45600.0,17.6679,17.7023,17.661,17.6748,45600.0
2008-06-11 11:10:00,25.66,25.69,25.66,25.68,17300.0,17.6748,17.6954,17.6748,17.6885,17300.0
2008-06-11 11:15:00,25.69,25.74,25.68,25.7,33700.0,17.6954,17.7299,17.6885,17.7023,33700.0
2008-06-11 11:20:00,25.7,25.7,25.57,25.57,24900.0,17.7023,17.7023,17.6128,17.6128,24900.0
2008-06-11 11:25:00,25.57,25.58,25.45,25.5,43400.0,17.6128,17.6197,17.5301,17.5646,43400.0
2008-06-11 11:30:00,25.49,25.55,25.48,25.49,20300.0,17.5577,17.599,17.5508,17.5577,20300.0
2008-06-11 11:35:00,25.48,25.55,25.45,25.46,23700.0,17.5508,17.599,17.5301,17.537,23700.0
2008-06-11 11:40:00,25.47,25.53,25.46,25.5,11800.0,17.5439,17.5852,17.537,17.5646,11800.0
2008-06-11 11:45:00,25.5,25.5,25.4,25.43,12800.0,17.5646,17.5646,17.4957,17.5163,12800.0
2008-06-11 11:50:00,25.43,25.53,25.41,25.52,34400.0,17.5163,17.5852,17.5026,17.5783,34400.0
2008-06-11 11:55:00,25.52,25.57,25.51,25.56,13900.0,17.5783,17.6128,17.5714,17.6059,13900.0
2008-06-11 12:00:00,25.55,25.6,25.55,25.59,12700.0,17.599,17.6334,17.599,17.6265,12700.0
2008-06-11 12:05:00,25.59,25.65,25.56,25.64,27400.0,17.6265,17.6679,17.6059,17.661,27400.0
2008-06-11 12:10:00,25.64,25.65,25.59,25.6,17000.0,17.661,17.6679,17.6265,17.6334,17000.0
2008-06-11 12:15:00,25.62,25.66,25.6,25.61,13200.0,17.6472,17.6748,17.6334,17.6403,13200.0
2008-06-11 12:20:00,25.62,25.62,25.61,25.62,10200.0,17.6472,17.6472,17.6403,17.6472,10200.0
2008-06-11 12:25:00,25.63,25.63,25.54,25.54,10900.0,17.6541,17.6541,17.5921,17.5921,10900.0
2008-06-11 12:30:00,25.54,25.56,25.52,25.52,16400.0,17.5921,17.6059,17.5783,17.5783,16400.0
2008-06-11 12:35:00,25.53,25.56,25.46,25.5,39300.0,17.5852,17.6059,17.537,17.5646,39300.0
2008-06-11 12:40:00,25.51,25.54,25.43,25.46,21600.0,17.5714,17.5921,17.5163,17.537,21600.0
2008-06-11 12:45:00,25.45,25.51,25.44,25.51,8000.0,17.5301,17.5714,17.5232,17.5714,8000.0
2008-06-11 12:50:00,25.51,25.53,25.49,25.52,9400.0,17.5714,17.5852,17.5577,17.5783,9400.0
2008-06-11 12:55:00,25.53,25.56,25.5,25.56,15400.0,17.5852,17.6059,17.5646,17.6059,15400.0
2008-06-11 13:00:00,25.56,25.62,25.53,25.61,16200.0,17.6059,17.6472,17.5852,17.6403,16200.0
2008-06-11 13:05:00,25.61,25.61,25.57,25.61,13100.0,17.6403,17.6403,17.6128,17.6403,13100.0
2008-06-11 13:10:00,25.6,25.64,25.58,25.63,16700.0,17.6334,17.661,17.6197,17.6541,16700.0
2008-06-11 13:15:00,25.62,25.64,25.6,25.6,13200.0,17.6472,17.661,17.6334,17.6334,13200.0
2008-06-11 13:20:00,25.59,25.6,25.53,25.54,10800.0,17.6265,17.6334,17.5852,17.5921,10800.0
2008-06-11 13:25:00,25.55,25.6,25.55,25.58,8900.0,17.599,17.6334,17.599,17.6197,8900.0
2008-06-11 13:30:00,25.58,25.58,25.54,25.54,12500.0,17.6197,17.6197,17.5921,17.5921,12500.0
2008-06-11 13:35:00,25.54,25.56,25.5,25.5,23900.0,17.5921,17.6059,17.5646,17.5646,23900.0
2008-06-11 13:40:00,25.5,25.55,25.5,25.53,14000.0,17.5646,17.599,17.5646,17.5852,14000.0
2008-06-11 13:45:00,25.53,25.55,25.5,25.51,13600.0,17.5852,17.599,17.5646,17.5714,13600.0
2008-06-11 13:50:00,25.51,25.51,25.47,25.48,26300.0,17.5714,17.5714,17.5439,17.5508,26300.0
2008-06-11 13:55:00,25.49,25.57,25.44,25.57,48500.0,17.5577,17.6128,17.5232,17.6128,48500.0
2008-06-11 14:00:00,25.55,25.6,25.47,25.55,59400.0,17.599,17.6334,17.5439,17.599,59400.0
2008-06-11 14:05:00,25.54,25.59,25.49,25.57,28100.0,17.5921,17.6265,17.5577,17.6128,28100.0
2008-06-11 14:10:00,25.55,25.58,25.52,25.56,12300.0,17.599,17.6197,17.5783,17.6059,12300.0
2008-06-11 14:15:00,25.55,25.59,25.55,25.56,10000.0,17.599,17.6265,17.599,17.6059,10000.0
2008-06-11 14:20:00,25.56,25.65,25.56,25.59,29600.0,17.6059,17.6679,17.6059,17.6265,29600.0
2008-06-11 14:25:00,25.6,25.68,25.59,25.6,20100.0,17.6334,17.6885,17.6265,17.6334,20100.0
2008-06-11 14:30:00,25.6,25.62,25.57,25.57,11900.0,17.6334,17.6472,17.6128,17.6128,11900.0
2008-06-11 14:35:00,25.56,25.6,25.53,25.6,23200.0,17.6059,17.6334,17.5852,17.6334,23200.0
2008-06-11 14:40:00,25.59,25.62,25.56,25.56,17200.0,17.6265,17.6472,17.6059,17.6059,17200.0
2008-06-11 14:45:00,25.57,25.6,25.54,25.57,28200.0,17.6128,17.6334,17.5921,17.6128,28200.0
2008-06-11 14:50:00,25.56,25.62,25.55,25.59,10900.0,17.6059,17.6472,17.599,17.6265,10900.0
2008-06-11 14:55:00,25.59,25.6,25.53,25.56,23200.0,17.6265,17.6334,17.5852,17.6059,23200.0
2008-06-11 15:00:00,25.56,25.58,25.53,25.54,23500.0,17.6059,17.6197,17.5852,17.5921,23500.0
2008-06-11 15:05:00,25.54,25.55,25.53,25.54,6900.0,17.5921,17.599,17.5852,17.5921,6900.0
2008-06-11 15:10:00,25.54,25.56,25.5,25.52,21900.0,17.5921,17.6059,17.5646,17.5783,21900.0
2008-06-11 15:15:00,25.52,25.54,25.49,25.49,15600.0,17.5783,17.5921,17.5577,17.5577,15600.0
2008-06-11 15:20:00,25.5,25.53,25.48,25.49,24800.0,17.5646,17.5852,17.5508,17.5577,24800.0
2008-06-11 15:25:00,25.5,25.59,25.48,25.59,52100.0,17.5646,17.6265,17.5508,17.6265,52100.0
2008-06-11 15:30:00,25.58,25.6,25.53,25.56,68800.0,17.6197,17.6334,17.5852,17.6059,68800.0
2008-06-11 15:35:00,25.57,25.57,25.46,25.49,26800.0,17.6128,17.6128,17.537,17.5577,26800.0
2008-06-11 15:40:00,25.49,25.5,25.43,25.45,71200.0,17.5577,17.5646,17.5163,17.5301,71200.0
2008-06-11 15:45:00,25.44,25.46,25.43,25.44,72500.0,17.5232,17.537,17.5163,17.5232,72500.0
2008-06-11 15:50:00,25.44,25.46,25.41,25.44,197400.0,17.5232,17.537,17.5026,17.5232,197400.0
2008-06-11 15:55:00,25.42,25.43,25.34,25.38,267900.0,17.5095,17.5163,17.4543,17.4819,267900.0
2008-06-12 09:30:00,25.57,25.86,25.47,25.81,32000.0,17.6128,17.8125,17.5439,17.7781,32000.0
2008-06-12 09:35:00,25.81,25.89,25.74,25.89,20000.0,17.7781,17.8332,17.7299,17.8332,20000.0
2008-06-12 09:40:00,25.88,25.99,25.84,25.94,25200.0,17.8263,17.9021,17.7988,17.8676,25200.0
2008-06-12 09:45:00,25.98,26.2,25.97,26.0,40600.0,17.8952,18.0467,17.8883,17.909,40600.0
2008-06-12 09:50:00,26.0,26.04,25.89,26.04,37200.0,17.909,17.9365,17.8332,17.9365,37200.0
2008-06-12 09:55:00,26.04,26.04,25.87,25.87,15300.0,17.9365,17.9365,17.8194,17.8194,15300.0
2008-06-12 10:00:00,25.87,26.0,25.87,25.99,23900.0,17.8194,17.909,17.8194,17.9021,23900.0
2008-06-12 10:05:00,25.99,26.03,25.91,25.94,31200.0,17.9021,17.9296,17.847,17.8676,31200.0
2008-06-12 10:10:00,25.95,25.95,25.85,25.85,16900.0,17.8745,17.8745,17.8056,17.8056,16900.0
2008-06-12 10:15:00,25.86,25.87,25.82,25.83,11300.0,17.8125,17.8194,17.785,17.7919,11300.0
2008-06-12 10:20:00,25.84,25.84,25.78,25.81,22600.0,17.7988,17.7988,17.7574,17.7781,22600.0
2008-06-12 10:25:00,25.8,25.91,25.8,25.88,19400.0,17.7712,17.847,17.7712,17.8263,19400.0
2008-06-12 10:30:00,25.89,25.89,25.84,25.86,24600.0,17.8332,17.8332,17.7988,17.8125,24600.0
2008-06-12 10:35:00,25.86,25.95,25.83,25.93,18000.0,17.8125,17.8745,17.7919,17.8607,18000.0
2008-06-12 10:40:00,25.92,25.96,25.9,25.93,17700.0,17.8539,17.8814,17.8401,17.8607,17700.0
2008-06-12 10:45:00,25.94,25.94,25.86,25.94,13000.0,17.8676,17.8676,17.8125,17.8676,13000.0
2008-06-12 10:50:00,25.94,25.95,25.92,25.93,13200.0,17.8676,17.8745,17.8539,17.8607,13200.0
2008-06-12 10:55:00,25.93,25.96,25.91,25.96,14800.0,17.8607,17.8814,17.847,17.8814,14800.0
2008-06-12 11:00:00,25.95,26.05,25.95,26.05,22100.0,17.8745,17.9434,17.8745,17.9434,22100.0
2008-06-12 11:05:00,26.05,26.14,26.05,26.13,36200.0,17.9434,18.0054,17.9434,17.9985,36200.0
2008-06-12 11:10:00,26.14,26.19,26.12,26.18,25100.0,18.0054,18.0398,17.9916,18.0329,25100.0
2008-06-12 11:15:00,26.18,26.19,26.13,26.14,17700.0,18.0329,18.0398,17.9985,18.0054,17700.0
2008-06-12 11:20:00,26.12,26.22,26.09,26.11,56900.0,17.9916,18.0605,17.971,17.9847,56900.0
2008-06-12 11:25:00,26.1,26.12,26.03,26.09,42600.0,17.9778,17.9916,17.9296,17.971,42600.0
2008-06-12 11:30:00,26.1,26.13,26.09,26.12,9800.0,17.9778,17.9985,17.971,17.9916,9800.0
2008-06-12 11:35:00,26.11,26.13,26.09,26.12,20500.0,17.9847,17.9985,17.971,17.9916,20500.0
2008-06-12 11:40:00,26.11,26.12,26.05,26.05,8200.0,17.9847,17.9916,17.9434,17.9434,8200.0
2008-06-12 11:45:00,26.05,26.06,26.04,26.04,19000.0,17.9434,17.9503,17.9365,17.9365,19000.0
2008-06-12 11:50:00,26.04,26.05,25.95,25.97,25900.0,17.9365,17.9434,17.8745,17.8883,25900.0
2008-06-12 11:55:00,25.96,25.99,25.95,25.99,13900.0,17.8814,17.9021,17.8745,17.9021,13900.0
2008-06-12 12:00:00,25.99,26.05,25.99,26.02,15400.0,17.9021,17.9434,17.9021,17.9227,15400.0
2008-06-12 12:05:00,26.02,26.09,26.02,26.09,13600.0,17.9227,17.971,17.9227,17.971,13600.0
2008-06-12 12:10:00,26.08,26.11,26.07,26.08,13000.0,17.9641,17.9847,17.9572,17.9641,13000.0
2008-06-12 12:15:00,26.08,26.11,26.06,26.07,7200.0,17.9641,17.9847,17.9503,17.9572,7200.0
2008-06-12 12:20:00,26.07,26.09,26.05,26.09,9700.0,17.9572,17.971,17.9434,17.971,9700.0
2008-06-12 12:25:00,26.09,26.12,26.05,26.06,10600.0,17.971,17.9916,17.9434,17.9503,10600.0
2008-06-12 12:30:00,26.06,26.16,26.06,26.13,20900.0,17.9503,18.0192,17.9503,17.9985,20900.0
2008-06-12 12:35:00,26.13,26.18,26.13,26.15,34100.0,17.9985,18.0329,17.9985,18.0123,34100.0
2008-06-12 12:40:00,26.15,26.2,26.13,26.16,31900.0,18.0123,18.0467,17.9985,18.0192,31900.0
2008-06-12 12:45:00,26.17,26.17,26.12,26.12,30300.0,18.0261,18.0261,17.9916,17.9916,30300.0
2008-06-12 12:50:00,26.13,26.14,26.04,26.08,17800.0,17.9985,18.0054,17.9365,17.9641,17800.0
2008-06-12 12:55:00,26.09,26.09,26.04,26.05,15100.0,17.971,17.971,17.9365,17.9434,15100.0
2008-06-12 13:00:00,26.05,26.12,26.05,26.09,15900.0,17.9434,17.9916,17.9434,17.971,15900.0
2008-06-12 13:05:00,26.08,26.08,26.05,26.07,13100.0,17.9641,17.9641,17.9434,17.9572,13100.0
2008-06-12 13:10:00,26.06,26.06,25.97,26.04,26300.0,17.9503,17.9503,17.8883,17.9365,26300.0
2008-06-12 13:15:00,26.04,26.04,25.98,25.99,6600.0,17.9365,17.9365,17.8952,17.9021,6600.0
2008-06-12 13:20:00,25.98,26.01,25.98,26.01,7300.0,17.8952,17.9158,17.8952,17.9158,7300.0
2008-06-12 13:25:00,26.01,26.05,26.01,26.05,8800.0,17.9158,17.9434,17.9158,17.9434,8800.0
2008-06-12 13:30:00,26.05,26.06,25.95,25.96,18100.0,17.9434,17.9503,17.8745,17.8814,18100.0
2008-06-12 13:35:00,25.97,26.01,25.96,26.0,9400.0,17.8883,17.9158,17.8814,17.909,9400.0
2008-06-12 13:40:00,26.01,26.02,25.98,26.0,15200.0,17.9158,17.9227,17.8952,17.909,15200.0
2008-06-12 13:45:00,26.01,26.01,25.93,25.93,12600.0,17.9158,17.9158,17.8607,17.8607,12600.0
2008-06-12 13:50:00,25.93,25.95,25.84,25.95,40100.0,17.8607,17.8745,17.7988,17.8745,40100.0
2008-06-12 13:55:00,25.95,25.95,25.91,25.92,20900.0,17.8745,17.8745,17.847,17.8539,20900.0
2008-06-12 14:00:00,25.92,25.93,25.9,25.92,46600.0,17.8539,17.8607,17.8401,17.8539,46600.0
2008-06-12 14:05:00,25.92,25.96,25.91,25.96,25700.0,17.8539,17.8814,17.847,17.8814,25700.0
2008-06-12 14:10:00,25.95,25.98,25.93,25.96,19500.0,17.8745,17.8952,17.8607,17.8814,19500.0
2008-06-12 14:15:00,25.96,26.03,25.95,25.99,20900.0,17.8814,17.9296,17.8745,17.9021,20900.0
2008-06-12 14:20:00,25.99,26.02,25.98,25.99,11300.0,17.9021,17.9227,17.8952,17.9021,11300.0
2008-06-12 14:25:00,26.0,26.02,25.94,25.96,41500.0,17.909,17.9227,17.8676,17.8814,41500.0
2008-06-12 14:30:00,25.96,26.01,25.96,25.96,22600.0,17.8814,17.9158,17.8814,17.8814,22600.0
2008-06-12 14:35:00,25.95,25.97,25.94,25.96,85600.0,17.8745,17.8883,17.8676,17.8814,85600.0
2008-06-12 14:40:00,25.96,26.0,25.95,25.98,30700.0,17.8814,17.909,17.8745,17.8952,30700.0
2008-06-12 14:45:00,25.99,26.0,25.95,25.97,72500.0,17.9021,17.909,17.8745,17.8883,72500.0
2008-06-12 14:50:00,25.97,26.03,25.96,26.03,60700.0,17.8883,17.9296,17.8814,17.9296,60700.0
2008-06-12 14:55:00,26.03,26.09,26.02,26.07,89300.0,17.9296,17.971,17.9227,17.9572,89300.0
2008-06-12 15:00:00,26.08,26.09,26.03,26.04,84900.0,17.9641,17.971,17.9296,17.9365,84900.0
2008-06-12 15:05:00,26.04,26.08,26.02,26.06,36300.0,17.9365,17.9641,17.9227,17.9503,36300.0
2008-06-12 15:10:00,26.06,26.08,25.99,26.01,40700.0,17.9503,17.9641,17.9021,17.9158,40700.0
2008-06-12 15:15:00,26.01,26.01,25.95,25.96,48200.0,17.9158,17.9158,17.8745,17.8814,48200.0
2008-06-12 15:20:00,25.95,25.98,25.9,25.9,49600.0,17.8745,17.8952,17.8401,17.8401,49600.0
2008-06-12 15:25:00,25.9,25.92,25.83,25.89,117100.0,17.8401,17.8539,17.7919,17.8332,117100.0
2008-06-12 15:30:00,25.89,25.92,25.88,25.91,39300.0,17.8332,17.8539,17.8263,17.847,39300.0
2008-06-12 15:35:00,25.91,25.92,25.85,25.91,63700.0,17.847,17.8539,17.8056,17.847,63700.0
2008-06-12 15:40:00,25.91,25.99,25.89,25.97,78900.0,17.847,17.9021,17.8332,17.8883,78900.0
2008-06-12 15:45:00,25.97,26.08,25.95,26.04,106500.0,17.8883,17.9641,17.8745,17.9365,106500.0
2008-06-12 15:50:00,26.05,26.1,26.04,26.09,159500.0,17.9434,17.9778,17.9365,17.971,159500.0
2008-06-12 15:55:00,26.09,26.14,26.09,26.13,183700.0,17.971,18.0054,17.971,17.9985,183700.0
2008-06-13 09:30:00,26.31,26.63,26.31,26.45,38500.0,18.1225,18.3429,18.1225,18.2189,38500.0
2008-06-13 09:35:00,26.48,26.48,26.4,26.4,23800.0,18.2396,18.2396,18.1845,18.1845,23800.0
2008-06-13 09:40:00,26.4,26.4,26.25,26.3,43700.0,18.1845,18.1845,18.0812,18.1156,43700.0
2008-06-13 09:45:00,26.32,26.32,26.2,26.23,46800.0,18.1294,18.1294,18.0467,18.0674,46800.0
2008-06-13 09:50:00,26.22,26.29,26.22,26.27,34000.0,18.0605,18.1087,18.0605,18.0949,34000.0
2008-06-13 09:55:00,26.25,26.4,26.2,26.36,65000.0,18.0812,18.1845,18.0467,18.1569,65000.0
2008-06-13 10:00:00,26.36,26.52,26.3,26.43,86300.0,18.1569,18.2671,18.1156,18.2051,86300.0
2008-06-13 10:05:00,26.42,26.48,26.38,26.4,63000.0,18.1983,18.2396,18.1707,18.1845,63000.0
2008-06-13 10:10:00,26.4,26.44,26.34,26.38,41000.0,18.1845,18.212,18.1432,18.1707,41000.0
2008-06-13 10:15:00,26.39,26.54,26.38,26.49,31200.0,18.1776,18.2809,18.1707,18.2465,31200.0
2008-06-13 10:20:00,26.49,26.51,26.37,26.38,25000.0,18.2465,18.2603,18.1638,18.1707,25000.0
2008-06-13 10:25:00,26.37,26.39,26.34,26.35,19200.0,18.1638,18.1776,18.1432,18.15,19200.0
2008-06-13 10:30:00,26.35,26.37,26.26,26.26,28700.0,18.15,18.1638,18.088,18.088,28700.0
2008-06-13 10:35:00,26.27,26.27,26.2,26.2,23800.0,18.0949,18.0949,18.0467,18.0467,23800.0
2008-06-13 10:40:00,26.19,26.19,26.11,26.16,38400.0,18.0398,18.0398,17.9847,18.0192,38400.0
2008-06-13 10:45:00,26.15,26.23,26.15,26.23,27800.0,18.0123,18.0674,18.0123,18.0674,27800.0
2008-06-13 10:50:00,26.24,26.3,26.24,26.25,19100.0,18.0743,18.1156,18.0743,18.0812,19100.0
2008-06-13 10:55:00,26.25,26.25,26.13,26.21,35800.0,18.0812,18.0812,17.9985,18.0536,35800.0
2008-06-13 11:00:00,26.22,26.27,26.19,26.22,32800.0,18.0605,18.0949,18.0398,18.0605,32800.0
2008-06-13 11:05:00,26.22,26.22,26.16,26.16,20100.0,18.0605,18.0605,18.0192,18.0192,20100.0
2008-06-13 11:10:00,26.16,26.23,26.16,26.22,22700.0,18.0192,18.0674,18.0192,18.0605,22700.0
2008-06-13 11:15:00,26.22,26.23,26.17,26.22,19700.0,18.0605,18.0674,18.0261,18.0605,19700.0
2008-06-13 11:20:00,26.22,26.23,26.16,26.22,15800.0,18.0605,18.0674,18.0192,18.0605,15800.0
2008-06-13 11:25:00,26.23,26.28,26.23,26.28,43300.0,18.0674,18.1018,18.0674,18.1018,43300.0
2008-06-13 11:30:00,26.28,26.32,26.27,26.29,29300.0,18.1018,18.1294,18.0949,18.1087,29300.0
2008-06-13 11:35:00,26.3,26.3,26.25,26.3,45800.0,18.1156,18.1156,18.0812,18.1156,45800.0
2008-06-13 11:40:00,26.3,26.32,26.29,26.31,13200.0,18.1156,18.1294,18.1087,18.1225,13200.0
2008-06-13 11:45:00,26.31,26.32,26.29,26.3,29000.0,18.1225,18.1294,18.1087,18.1156,29000.0
2008-06-13 11:50:00,26.3,26.31,26.29,26.3,10200.0,18.1156,18.1225,18.1087,18.1156,10200.0
2008-06-13 11:55:00,26.31,26.32,26.27,26.28,13900.0,18.1225,18.1294,18.0949,18.1018,13900.0
2008-06-13 12:00:00,26.27,26.29,26.23,26.23,35100.0,18.0949,18.1087,18.0674,18.0674,35100.0
2008-06-13 12:05:00,26.24,26.24,26.23,26.23,2300.0,18.0743,18.0743,18.0674,18.0674,2300.0
2008-06-13 12:10:00,26.24,26.24,26.22,26.24,14000.0,18.0743,18.0743,18.0605,18.0743,14000.0
2008-06-13 12:15:00,26.24,26.24,26.22,26.22,4200.0,18.0743,18.0743,18.0605,18.0605,4200.0
2008-06-13 12:20:00,26.22,26.23,26.19,26.19,10000.0,18.0605,18.0674,18.0398,18.0398,10000.0
2008-06-13 12:25:00,26.2,26.2,26.18,26.2,15300.0,18.0467,18.0467,18.0329,18.0467,15300.0
2008-06-13 12:30:00,26.2,26.22,26.19,26.22,15500.0,18.0467,18.0605,18.0398,18.0605,15500.0
2008-06-13 12:35:00,26.23,26.23,26.19,26.2,20900.0,18.0674,18.0674,18.0398,18.0467,20900.0
2008-06-13 12:40:00,26.19,26.2,26.16,26.2,38500.0,18.0398,18.0467,18.0192,18.0467,38500.0
2008-06-13 12:45:00,26.2,26.21,26.18,26.19,25300.0,18.0467,18.0536,18.0329,18.0398,25300.0
2008-06-13 12:50:00,26.19,26.2,26.18,26.2,14600.0,18.0398,18.0467,18.0329,18.0467,14600.0
2008-06-13 12:55:00,26.19,26.19,26.16,26.16,9000.0,18.0398,18.0398,18.0192,18.0192,9000.0
2008-06-13 13:00:00,26.16,26.17,26.1,26.1,22700.0,18.0192,18.0261,17.9778,17.9778,22700.0
2008-06-13 13:05:00,26.11,26.12,26.06,26.08,26600.0,17.9847,17.9916,17.9503,17.9641,26600.0
2008-06-13 13:10:00,26.09,26.2,26.08,26.16,32200.0,17.971,18.0467,17.9641,18.0192,32200.0
2008-06-13 13:15:00,26.17,26.17,26.14,26.17,10400.0,18.0261,18.0261,18.0054,18.0261,10400.0
2008-06-13 13:20:00,26.16,26.2,26.14,26.17,18700.0,18.0192,18.0467,18.0054,18.0261,18700.0
2008-06-13 13:25:00,26.17,26.19,26.15,26.17,17500.0,18.0261,18.0398,18.0123,18.0261,17500.0
2008-06-13 13:30:00,26.16,26.17,26.12,26.14,10500.0,18.0192,18.0261,17.9916,18.0054,10500.0
2008-06-13 13:35:00,26.14,26.15,26.08,26.09,21100.0,18.0054,18.0123,17.9641,17.971,21100.0
2008-06-13 13:40:00,26.08,26.11,26.07,26.1,9300.0,17.9641,17.9847,17.9572,17.9778,9300.0
2008-06-13 13:45:00,26.09,26.13,26.06,26.13,19500.0,17.971,17.9985,17.9503,17.9985,19500.0
2008-06-13 13:50:00,26.12,26.16,26.12,26.14,13400.0,17.9916,18.0192,17.9916,18.0054,13400.0
2008-06-13 13:55:00,26.14,26.19,26.14,26.17,13200.0,18.0054,18.0398,18.0054,18.0261,13200.0
2008-06-13 14:00:00,26.17,26.17,26.13,26.15,26200.0,18.0261,18.0261,17.9985,18.0123,26200.0
2008-06-13 14:05:00,26.15,26.16,26.13,26.15,10200.0,18.0123,18.0192,17.9985,18.0123,10200.0
2008-06-13 14:10:00,26.15,26.22,26.15,26.21,24900.0,18.0123,18.0605,18.0123,18.0536,24900.0
2008-06-13 14:15:00,26.2,26.28,26.2,26.24,39800.0,18.0467,18.1018,18.0467,18.0743,39800.0
2008-06-13 14:20:00,26.24,26.25,26.18,26.21,24600.0,18.0743,18.0812,18.0329,18.0536,24600.0
2008-06-13 14:25:00,26.22,26.24,26.18,26.23,20400.0,18.0605,18.0743,18.0329,18.0674,20400.0
2008-06-13 14:30:00,26.22,26.27,26.21,26.26,41500.0,18.0605,18.0949,18.0536,18.088,41500.0
2008-06-13 14:35:00,26.26,26.29,26.25,26.29,32800.0,18.088,18.1087,18.0812,18.1087,32800.0
2008-06-13 14:40:00,26.28,26.4,26.28,26.38,55200.0,18.1018,18.1845,18.1018,18.1707,55200.0
2008-06-13 14:45:00,26.38,26.38,26.35,26.35,20100.0,18.1707,18.1707,18.15,18.15,20100.0
2008-06-13 14:50:00,26.36,26.38,26.31,26.37,38000.0,18.1569,18.1707,18.1225,18.1638,38000.0
2008-06-13 14:55:00,26.38,26.42,26.35,26.4,23400.0,18.1707,18.1983,18.15,18.1845,23400.0
2008-06-13 15:00:00,26.4,26.4,26.35,26.36,30700.0,18.1845,18.1845,18.15,18.1569,30700.0
2008-06-13 15:05:00,26.35,26.37,26.35,26.36,31200.0,18.15,18.1638,18.15,18.1569,31200.0
2008-06-13 15:10:00,26.36,26.37,26.35,26.37,38200.0,18.1569,18.1638,18.15,18.1638,38200.0
2008-06-13 15:15:00,26.36,26.37,26.34,26.36,31200.0,18.1569,18.1638,18.1432,18.1569,31200.0
2008-06-13 15:20:00,26.35,26.41,26.35,26.4,48200.0,18.15,18.1914,18.15,18.1845,48200.0
2008-06-13 15:25:00,26.4,26.4,26.34,26.37,29400.0,18.1845,18.1845,18.1432,18.1638,29400.0
2008-06-13 15:30:00,26.37,26.39,26.3,26.3,55400.0,18.1638,18.1776,18.1156,18.1156,55400.0
2008-06-13 15:35:00,26.3,26.34,26.28,26.33,73300.0,18.1156,18.1432,18.1018,18.1363,73300.0
2008-06-13 15:40:00,26.33,26.41,26.33,26.39,64100.0,18.1363,18.1914,18.1363,18.1776,64100.0
2008-06-13 15:45:00,26.39,26.49,26.38,26.47,70600.0,18.1776,18.2465,18.1707,18.2327,70600.0
2008-06-13 15:50:00,26.47,26.56,26.47,26.56,72200.0,18.2327,18.2947,18.2327,18.2947,72200.0
2008-06-13 15:55:00,26.55,26.62,26.54,26.62,161400.0,18.2878,18.336,18.2809,18.336,161400.0
2008-06-16 09:30:00,26.4,26.4,26.26,26.39,35700.0,18.1845,18.1845,18.088,18.1776,35700.0
2008-06-16 09:35:00,26.37,26.68,26.36,26.66,30100.0,18.1638,18.3773,18.1569,18.3636,30100.0
2008-06-16 09:40:00,26.67,26.74,26.64,26.67,56900.0,18.3705,18.4187,18.3498,18.3705,56900.0
2008-06-16 09:45:00,26.67,26.67,26.55,26.59,31700.0,18.3705,18.3705,18.2878,18.3154,31700.0
2008-06-16 09:50:00,26.58,26.78,26.57,26.78,30600.0,18.3085,18.4462,18.3016,18.4462,30600.0
2008-06-16 09:55:00,26.76,26.82,26.7,26.75,48000.0,18.4325,18.4738,18.3911,18.4256,48000.0
2008-06-16 10:00:00,26.72,26.75,26.66,26.69,19100.0,18.4049,18.4256,18.3636,18.3842,19100.0
2008-06-16 10:05:00,26.69,26.82,26.65,26.76,24700.0,18.3842,18.4738,18.3567,18.4325,24700.0
2008-06-16 10:10:00,26.78,26.79,26.72,26.78,21500.0,18.4462,18.4531,18.4049,18.4462,21500.0
2008-06-16 10:15:00,26.79,26.81,26.76,26.81,14800.0,18.4531,18.4669,18.4325,18.4669,14800.0
2008-06-16 10:20:00,26.81,26.81,26.67,26.67,23600.0,18.4669,18.4669,18.3705,18.3705,23600.0
2008-06-16 10:25:00,26.67,26.68,26.64,26.67,27800.0,18.3705,18.3773,18.3498,18.3705,27800.0
2008-06-16 10:30:00,26.67,26.67,26.64,26.65,14200.0,18.3705,18.3705,18.3498,18.3567,14200.0
2008-06-16 10:35:00,26.65,26.69,26.64,26.68,11600.0,18.3567,18.3842,18.3498,18.3773,11600.0
2008-06-16 10:40:00,26.68,26.74,26.68,26.73,15300.0,18.3773,18.4187,18.3773,18.4118,15300.0
2008-06-16 10:45:00,26.73,26.75,26.69,26.74,12700.0,18.4118,18.4256,18.3842,18.4187,12700.0
2008-06-16 10:50:00,26.75,26.79,26.73,26.74,28700.0,18.4256,18.4531,18.4118,18.4187,28700.0
2008-06-16 10:55:00,26.73,26.8,26.73,26.8,30700.0,18.4118,18.46,18.4118,18.46,30700.0
2008-06-16 11:00:00,26.8,26.8,26.68,26.68,35800.0,18.46,18.46,18.3773,18.3773,35800.0
2008-06-16 11:05:00,26.68,26.75,26.68,26.71,35400.0,18.3773,18.4256,18.3773,18.398,35400.0
2008-06-16 11:10:00,26.7,26.7,26.6,26.6,17500.0,18.3911,18.3911,18.3222,18.3222,17500.0
2008-06-16 11:15:00,26.6,26.63,26.58,26.6,30600.0,18.3222,18.3429,18.3085,18.3222,30600.0
2008-06-16 11:20:00,26.61,26.62,26.56,26.57,16900.0,18.3291,18.336,18.2947,18.3016,16900.0
2008-06-16 11:25:00,26.58,26.6,26.56,26.58,15400.0,18.3085,18.3222,18.2947,18.3085,15400.0
2008-06-16 11:30:00,26.58,26.6,26.57,26.59,6600.0,18.3085,18.3222,18.3016,18.3154,6600.0
2008-06-16 11:35:00,26.58,26.66,26.58,26.66,9000.0,18.3085,18.3636,18.3085,18.3636,9000.0
2008-06-16 11:40:00,26.66,26.67,26.64,26.66,9800.0,18.3636,18.3705,18.3498,18.3636,9800.0
2008-06-16 11:45:00,26.66,26.68,26.64,26.65,6600.0,18.3636,18.3773,18.3498,18.3567,6600.0
2008-06-16 11:50:00,26.64,26.65,26.63,26.63,9800.0,18.3498,18.3567,18.3429,18.3429,9800.0
2008-06-16 11:55:00,26.63,26.65,26.61,26.64,10600.0,18.3429,18.3567,18.3291,18.3498,10600.0
2008-06-16 12:00:00,26.64,26.66,26.54,26.56,12600.0,18.3498,18.3636,18.2809,18.2947,12600.0
2008-06-16 12:05:00,26.55,26.59,26.54,26.55,10100.0,18.2878,18.3154,18.2809,18.2878,10100.0
2008-06-16 12:10:00,26.54,26.58,26.54,26.58,7100.0,18.2809,18.3085,18.2809,18.3085,7100.0
2008-06-16 12:15:00,26.58,26.6,26.56,26.59,7300.0,18.3085,18.3222,18.2947,18.3154,7300.0
2008-06-16 12:20:00,26.58,26.61,26.57,26.59,4800.0,18.3085,18.3291,18.3016,18.3154,4800.0
2008-06-16 12:25:00,26.58,26.59,26.55,26.56,4500.0,18.3085,18.3154,18.2878,18.2947,4500.0
2008-06-16 12:30:00,26.55,26.62,26.55,26.61,9900.0,18.2878,18.336,18.2878,18.3291,9900.0
2008-06-16 12:35:00,26.61,26.62,26.59,26.61,8900.0,18.3291,18.336,18.3154,18.3291,8900.0
2008-06-16 12:40:00,26.62,26.63,26.59,26.59,4900.0,18.336,18.3429,18.3154,18.3154,4900.0
2008-06-16 12:45:00,26.57,26.59,26.57,26.59,8100.0,18.3016,18.3154,18.3016,18.3154,8100.0
2008-06-16 12:50:00,26.59,26.68,26.59,26.68,13100.0,18.3154,18.3773,18.3154,18.3773,13100.0
2008-06-16 12:55:00,26.67,26.67,26.61,26.63,8300.0,18.3705,18.3705,18.3291,18.3429,8300.0
2008-06-16 13:00:00,26.63,26.63,26.6,26.6,5400.0,18.3429,18.3429,18.3222,18.3222,5400.0
2008-06-16 13:05:00,26.6,26.6,26.53,26.54,9700.0,18.3222,18.3222,18.274,18.2809,9700.0
2008-06-16 13:10:00,26.54,26.59,26.5,26.58,23400.0,18.2809,18.3154,18.2534,18.3085,23400.0
2008-06-16 13:15:00,26.58,26.65,26.58,26.65,12200.0,18.3085,18.3567,18.3085,18.3567,12200.0
2008-06-16 13:20:00,26.65,26.69,26.63,26.65,17100.0,18.3567,18.3842,18.3429,18.3567,17100.0
2008-06-16 13:25:00,26.65,26.8,26.65,26.79,25500.0,18.3567,18.46,18.3567,18.4531,25500.0
2008-06-16 13:30:00,26.79,26.81,26.72,26.79,23200.0,18.4531,18.4669,18.4049,18.4531,23200.0
2008-06-16 13:35:00,26.8,26.84,26.78,26.84,15000.0,18.46,18.4876,18.4462,18.4876,15000.0
2008-06-16 13:40:00,26.83,26.87,26.81,26.81,19400.0,18.4807,18.5082,18.4669,18.4669,19400.0
2008-06-16 13:45:00,26.81,26.81,26.76,26.79,6100.0,18.4669,18.4669,18.4325,18.4531,6100.0
2008-06-16 13:50:00,26.79,26.8,26.76,26.76,9000.0,18.4531,18.46,18.4325,18.4325,9000.0
2008-06-16 13:55:00,26.76,26.79,26.76,26.79,5900.0,18.4325,18.4531,18.4325,18.4531,5900.0
2008-06-16 14:00:00,26.79,26.83,26.76,26.77,24800.0,18.4531,18.4807,18.4325,18.4393,24800.0
2008-06-16 14:05:00,26.77,26.81,26.75,26.79,9700.0,18.4393,18.4669,18.4256,18.4531,9700.0
2008-06-16 14:10:00,26.77,26.79,26.73,26.74,10700.0,18.4393,18.4531,18.4118,18.4187,10700.0
2008-06-16 14:15:00,26.73,26.77,26.73,26.75,12400.0,18.4118,18.4393,18.4118,18.4256,12400.0
2008-06-16 14:20:00,26.76,26.8,26.72,26.73,21100.0,18.4325,18.46,18.4049,18.4118,21100.0
2008-06-16 14:25:00,26.73,26.75,26.71,26.74,13200.0,18.4118,18.4256,18.398,18.4187,13200.0
2008-06-16 14:30:00,26.74,26.74,26.73,26.73,4000.0,18.4187,18.4187,18.4118,18.4118,4000.0
2008-06-16 14:35:00,26.73,26.75,26.72,26.74,7200.0,18.4118,18.4256,18.4049,18.4187,7200.0
2008-06-16 14:40:00,26.73,26.78,26.72,26.77,10900.0,18.4118,18.4462,18.4049,18.4393,10900.0
2008-06-16 14:45:00,26.76,26.81,26.76,26.78,20000.0,18.4325,18.4669,18.4325,18.4462,20000.0
2008-06-16 14:50:00,26.77,26.81,26.75,26.8,11900.0,18.4393,18.4669,18.4256,18.46,11900.0
2008-06-16 14:55:00,26.79,26.84,26.78,26.82,24300.0,18.4531,18.4876,18.4462,18.4738,24300.0
2008-06-16 15:00:00,26.82,26.82,26.76,26.8,13800.0,18.4738,18.4738,18.4325,18.46,13800.0
2008-06-16 15:05:00,26.81,26.81,26.76,26.78,8800.0,18.4669,18.4669,18.4325,18.4462,8800.0
2008-06-16 15:10:00,26.8,26.8,26.76,26.79,13900.0,18.46,18.46,18.4325,18.4531,13900.0
2008-06-16 15:15:00,26.79,26.82,26.77,26.79,17900.0,18.4531,18.4738,18.4393,18.4531,17900.0
2008-06-16 15:20:00,26.79,26.79,26.73,26.73,22100.0,18.4531,18.4531,18.4118,18.4118,22100.0
2008-06-16 15:25:00,26.74,26.76,26.71,26.72,13800.0,18.4187,18.4325,18.398,18.4049,13800.0
2008-06-16 15:30:00,26.72,26.74,26.66,26.66,25900.0,18.4049,18.4187,18.3636,18.3636,25900.0
2008-06-16 15:35:00,26.66,26.68,26.62,26.65,41600.0,18.3636,18.3773,18.336,18.3567,41600.0
2008-06-16 15:40:00,26.65,26.73,26.64,26.72,43100.0,18.3567,18.4118,18.3498,18.4049,43100.0
2008-06-16 15:45:00,26.72,26.75,26.7,26.75,66600.0,18.4049,18.4256,18.3911,18.4256,66600.0
2008-06-16 15:50:00,26.74,26.81,26.74,26.79,77000.0,18.4187,18.4669,18.4187,18.4531,77000.0
2008-06-16 15:55:00,26.8,26.8,26.69,26.73,105700.0,18.46,18.46,18.3842,18.4118,105700.0
2008-06-17 09:30:00,26.84,27.0,26.8,26.9,29500.0,18.4876,18.5978,18.46,18.5289,29500.0
2008-06-17 09:35:00,26.93,26.98,26.8,26.86,23600.0,18.5495,18.584,18.46,18.5013,23600.0
2008-06-17 09:40:00,26.87,27.0,26.8,26.85,68400.0,18.5082,18.5978,18.46,18.4944,68400.0
2008-06-17 09:45:00,26.86,26.88,26.78,26.88,15300.0,18.5013,18.5151,18.4462,18.5151,15300.0
2008-06-17 09:50:00,26.88,26.91,26.87,26.88,13000.0,18.5151,18.5358,18.5082,18.5151,13000.0
2008-06-17 09:55:00,26.89,26.91,26.85,26.87,17800.0,18.522,18.5358,18.4944,18.5082,17800.0
2008-06-17 10:00:00,26.87,26.95,26.86,26.94,9600.0,18.5082,18.5633,18.5013,18.5564,9600.0
2008-06-17 10:05:00,26.95,26.95,26.81,26.82,17500.0,18.5633,18.5633,18.4669,18.4738,17500.0
2008-06-17 10:10:00,26.82,26.87,26.81,26.84,22600.0,18.4738,18.5082,18.4669,18.4876,22600.0
2008-06-17 10:15:00,26.84,26.9,26.82,26.88,12000.0,18.4876,18.5289,18.4738,18.5151,12000.0
2008-06-17 10:20:00,26.88,26.88,26.73,26.75,24700.0,18.5151,18.5151,18.4118,18.4256,24700.0
2008-06-17 10:25:00,26.77,26.77,26.69,26.7,25800.0,18.4393,18.4393,18.3842,18.3911,25800.0
2008-06-17 10:30:00,26.7,26.73,26.67,26.73,11400.0,18.3911,18.4118,18.3705,18.4118,11400.0
2008-06-17 10:35:00,26.74,26.77,26.72,26.72,25700.0,18.4187,18.4393,18.4049,18.4049,25700.0
2008-06-17 10:40:00,26.75,26.75,26.69,26.74,20500.0,18.4256,18.4256,18.3842,18.4187,20500.0
2008-06-17 10:45:00,26.73,26.74,26.66,26.7,32500.0,18.4118,18.4187,18.3636,18.3911,32500.0
2008-06-17 10:50:00,26.7,26.72,26.68,26.69,8400.0,18.3911,18.4049,18.3773,18.3842,8400.0
2008-06-17 10:55:00,26.7,26.74,26.69,26.73,13100.0,18.3911,18.4187,18.3842,18.4118,13100.0
2008-06-17 11:00:00,26.72,26.77,26.71,26.77,9900.0,18.4049,18.4393,18.398,18.4393,9900.0
2008-06-17 11:05:00,26.78,26.83,26.77,26.79,22300.0,18.4462,18.4807,18.4393,18.4531,22300.0
2008-06-17 11:10:00,26.8,26.81,26.76,26.77,12300.0,18.46,18.4669,18.4325,18.4393,12300.0
2008-06-17 11:15:00,26.77,26.78,26.61,26.65,48500.0,18.4393,18.4462,18.3291,18.3567,48500.0
2008-06-17 11:20:00,26.65,26.69,26.62,26.65,16100.0,18.3567,18.3842,18.336,18.3567,16100.0
2008-06-17 11:25:00,26.65,26.65,26.55,26.59,36200.0,18.3567,18.3567,18.2878,18.3154,36200.0
2008-06-17 11:30:00,26.6,26.61,26.55,26.55,14900.0,18.3222,18.3291,18.2878,18.2878,14900.0
2008-06-17 11:35:00,26.55,26.57,26.52,26.55,23900.0,18.2878,18.3016,18.2671,18.2878,23900.0
2008-06-17 11:40:00,26.57,26.68,26.57,26.64,30000.0,18.3016,18.3773,18.3016,18.3498,30000.0
2008-06-17 11:45:00,26.62,26.68,26.62,26.67,18800.0,18.336,18.3773,18.336,18.3705,18800.0
2008-06-17 11:50:00,26.67,26.69,26.56,26.57,42200.0,18.3705,18.3842,18.2947,18.3016,42200.0
2008-06-17 11:55:00,26.57,26.57,26.49,26.51,25800.0,18.3016,18.3016,18.2465,18.2603,25800.0
2008-06-17 12:00:00,26.51,26.56,26.5,26.55,13400.0,18.2603,18.2947,18.2534,18.2878,13400.0
2008-06-17 12:05:00,26.56,26.59,26.54,26.55,8400.0,18.2947,18.3154,18.2809,18.2878,8400.0
2008-06-17 12:10:00,26.55,26.58,26.55,26.57,8000.0,18.2878,18.3085,18.2878,18.3016,8000.0
2008-06-17 12:15:00,26.58,26.6,26.57,26.59,13200.0,18.3085,18.3222,18.3016,18.3154,13200.0
2008-06-17 12:20:00,26.6,26.6,26.57,26.59,11100.0,18.3222,18.3222,18.3016,18.3154,11100.0
2008-06-17 12:25:00,26.58,26.59,26.5,26.5,27000.0,18.3085,18.3154,18.2534,18.2534,27000.0
2008-06-17 12:30:00,26.51,26.52,26.47,26.47,13500.0,18.2603,18.2671,18.2327,18.2327,13500.0
2008-06-17 12:35:00,26.47,26.48,26.43,26.48,33200.0,18.2327,18.2396,18.2051,18.2396,33200.0
2008-06-17 12:40:00,26.48,26.5,26.47,26.5,9100.0,18.2396,18.2534,18.2327,18.2534,9100.0
2008-06-17 12:45:00,26.5,26.55,26.49,26.55,6900.0,18.2534,18.2878,18.2465,18.2878,6900.0
2008-06-17 12:50:00,26.55,26.55,26.49,26.53,16900.0,18.2878,18.2878,18.2465,18.274,16900.0
2008-06-17 12:55:00,26.53,26.54,26.51,26.51,13300.0,18.274,18.2809,18.2603,18.2603,13300.0
2008-06-17 13:00:00,26.51,26.53,26.47,26.48,39300.0,18.2603,18.274,18.2327,18.2396,39300.0
2008-06-17 13:05:00,26.48,26.56,26.46,26.56,18200.0,18.2396,18.2947,18.2258,18.2947,18200.0
2008-06-17 13:10:00,26.56,26.57,26.53,26.55,15900.0,18.2947,18.3016,18.274,18.2878,15900.0
2008-06-17 13:15:00,26.55,26.58,26.53,26.54,23700.0,18.2878,18.3085,18.274,18.2809,23700.0
2008-06-17 13:20:00,26.55,26.58,26.54,26.58,13400.0,18.2878,18.3085,18.2809,18.3085,13400.0
2008-06-17 13:25:00,26.59,26.63,26.57,26.62,20800.0,18.3154,18.3429,18.3016,18.336,20800.0
2008-06-17 13:30:00,26.62,26.64,26.59,26.6,23700.0,18.336,18.3498,18.3154,18.3222,23700.0
2008-06-17 13:35:00,26.61,26.65,26.6,26.62,10700.0,18.3291,18.3567,18.3222,18.336,10700.0
2008-06-17 13:40:00,26.63,26.63,26.52,26.53,29100.0,18.3429,18.3429,18.2671,18.274,29100.0
2008-06-17 13:45:00,26.52,26.54,26.51,26.52,5900.0,18.2671,18.2809,18.2603,18.2671,5900.0
2008-06-17 13:50:00,26.53,26.53,26.52,26.53,5900.0,18.274,18.274,18.2671,18.274,5900.0
2008-06-17 13:55:00,26.52,26.53,26.51,26.52,6800.0,18.2671,18.274,18.2603,18.2671,6800.0
2008-06-17 14:00:00,26.52,26.54,26.52,26.53,6300.0,18.2671,18.2809,18.2671,18.274,6300.0
2008-06-17 14:05:00,26.54,26.54,26.46,26.47,27800.0,18.2809,18.2809,18.2258,18.2327,27800.0
2008-06-17 14:10:00,26.48,26.5,26.46,26.46,8000.0,18.2396,18.2534,18.2258,18.2258,8000.0
2008-06-17 14:15:00,26.47,26.53,26.45,26.48,17600.0,18.2327,18.274,18.2189,18.2396,17600.0
2008-06-17 14:20:00,26.49,26.51,26.45,26.45,14000.0,18.2465,18.2603,18.2189,18.2189,14000.0
2008-06-17 14:25:00,26.47,26.47,26.42,26.44,18100.0,18.2327,18.2327,18.1983,18.212,18100.0
2008-06-17 14:30:00,26.44,26.46,26.43,26.46,12700.0,18.212,18.2258,18.2051,18.2258,12700.0
2008-06-17 14:35:00,26.45,26.47,26.42,26.42,16900.0,18.2189,18.2327,18.1983,18.1983,16900.0
2008-06-17 14:40:00,26.42,26.47,26.42,26.45,21200.0,18.1983,18.2327,18.1983,18.2189,21200.0
2008-06-17 14:45:00,26.45,26.47,26.42,26.43,13100.0,18.2189,18.2327,18.1983,18.2051,13100.0
2008-06-17 14:50:00,26.44,26.47,26.42,26.45,13900.0,18.212,18.2327,18.1983,18.2189,13900.0
2008-06-17 14:55:00,26.47,26.54,26.46,26.49,19000.0,18.2327,18.2809,18.2258,18.2465,19000.0
2008-06-17 15:00:00,26.5,26.5,26.44,26.46,21900.0,18.2534,18.2534,18.212,18.2258,21900.0
2008-06-17 15:05:00,26.46,26.48,26.42,26.45,16300.0,18.2258,18.2396,18.1983,18.2189,16300.0
2008-06-17 15:10:00,26.45,26.49,26.45,26.48,36600.0,18.2189,18.2465,18.2189,18.2396,36600.0
2008-06-17 15:15:00,26.48,26.5,26.42,26.43,42100.0,18.2396,18.2534,18.1983,18.2051,42100.0
2008-06-17 15:20:00,26.43,26.45,26.4,26.42,65200.0,18.2051,18.2189,18.1845,18.1983,65200.0
2008-06-17 15:25:00,26.42,26.44,26.39,26.39,23100.0,18.1983,18.212,18.1776,18.1776,23100.0
2008-06-17 15:30:00,26.39,26.46,26.36,26.43,24000.0,18.1776,18.2258,18.1569,18.2051,24000.0
2008-06-17 15:35:00,26.43,26.44,26.36,26.37,31700.0,18.2051,18.212,18.1569,18.1638,31700.0
2008-06-17 15:40:00,26.37,26.39,26.31,26.31,65000.0,18.1638,18.1776,18.1225,18.1225,65000.0
2008-06-17 15:45:00,26.32,26.37,26.3,26.32,48800.0,18.1294,18.1638,18.1156,18.1294,48800.0
2008-06-17 15:50:00,26.33,26.34,26.27,26.28,62400.0,18.1363,18.1432,18.0949,18.1018,62400.0
2008-06-17 15:55:00,26.29,26.29,26.2,26.24,155900.0,18.1087,18.1087,18.0467,18.0743,155900.0
2008-06-18 09:30:00,25.88,26.28,25.88,25.94,41000.0,17.8263,18.1018,17.8263,17.8676,41000.0
2008-06-18 09:35:00,25.95,26.22,25.95,26.19,24400.0,17.8745,18.0605,17.8745,18.0398,24400.0
2008-06-18 09:40:00,26.24,26.27,26.13,26.2,26800.0,18.0743,18.0949,17.9985,18.0467,26800.0
2008-06-18 09:45:00,26.2,26.25,26.14,26.16,22400.0,18.0467,18.0812,18.0054,18.0192,22400.0
2008-06-18 09:50:00,26.16,26.17,26.11,26.11,12300.0,18.0192,18.0261,17.9847,17.9847,12300.0
2008-06-18 09:55:00,26.11,26.11,26.04,26.05,39400.0,17.9847,17.9847,17.9365,17.9434,39400.0
2008-06-18 10:00:00,26.04,26.17,26.0,26.17,38000.0,17.9365,18.0261,17.909,18.0261,38000.0
2008-06-18 10:05:00,26.16,26.17,26.08,26.08,15400.0,18.0192,18.0261,17.9641,17.9641,15400.0
2008-06-18 10:10:00,26.07,26.07,26.02,26.03,22100.0,17.9572,17.9572,17.9227,17.9296,22100.0
2008-06-18 10:15:00,26.04,26.18,26.03,26.17,26900.0,17.9365,18.0329,17.9296,18.0261,26900.0
2008-06-18 10:20:00,26.18,26.22,26.13,26.16,19500.0,18.0329,18.0605,17.9985,18.0192,19500.0
2008-06-18 10:25:00,26.17,26.18,26.13,26.14,15200.0,18.0261,18.0329,17.9985,18.0054,15200.0
2008-06-18 10:30:00,26.13,26.13,26.0,26.0,22600.0,17.9985,17.9985,17.909,17.909,22600.0
2008-06-18 10:35:00,26.0,26.16,26.0,26.09,34700.0,17.909,18.0192,17.909,17.971,34700.0
2008-06-18 10:40:00,26.09,26.12,26.0,26.01,23400.0,17.971,17.9916,17.909,17.9158,23400.0
2008-06-18 10:45:00,26.01,26.02,25.97,25.97,15600.0,17.9158,17.9227,17.8883,17.8883,15600.0
2008-06-18 10:50:00,25.97,26.0,25.93,25.94,26400.0,17.8883,17.909,17.8607,17.8676,26400.0
2008-06-18 10:55:00,25.94,26.07,25.92,26.05,33600.0,17.8676,17.9572,17.8539,17.9434,33600.0
2008-06-18 11:00:00,26.05,26.11,26.02,26.11,11600.0,17.9434,17.9847,17.9227,17.9847,11600.0
2008-06-18 11:05:00,26.11,26.18,26.1,26.17,28300.0,17.9847,18.0329,17.9778,18.0261,28300.0
2008-06-18 11:10:00,26.16,26.23,26.14,26.2,27200.0,18.0192,18.0674,18.0054,18.0467,27200.0
2008-06-18 11:15:00,26.2,26.21,26.16,26.16,7500.0,18.0467,18.0536,18.0192,18.0192,7500.0
2008-06-18 11:20:00,26.16,26.23,26.15,26.22,27300.0,18.0192,18.0674,18.0123,18.0605,27300.0
2008-06-18 11:25:00,26.23,26.23,26.19,26.19,20700.0,18.0674,18.0674,18.0398,18.0398,20700.0
2008-06-18 11:30:00,26.19,26.27,26.19,26.27,19000.0,18.0398,18.0949,18.0398,18.0949,19000.0
2008-06-18 11:35:00,26.26,26.39,26.26,26.34,49600.0,18.088,18.1776,18.088,18.1432,49600.0
2008-06-18 11:40:00,26.35,26.35,26.22,26.22,20700.0,18.15,18.15,18.0605,18.0605,20700.0
2008-06-18 11:45:00,26.22,26.25,26.21,26.21,92200.0,18.0605,18.0812,18.0536,18.0536,92200.0
2008-06-18 11:50:00,26.23,26.36,26.23,26.34,108000.0,18.0674,18.1569,18.0674,18.1432,108000.0
2008-06-18 11:55:00,26.34,26.4,26.26,26.3,46900.0,18.1432,18.1845,18.088,18.1156,46900.0
2008-06-18 12:00:00,26.31,26.31,26.21,26.21,18600.0,18.1225,18.1225,18.0536,18.0536,18600.0
2008-06-18 12:05:00,26.2,26.21,26.12,26.12,27500.0,18.0467,18.0536,17.9916,17.9916,27500.0
2008-06-18 12:10:00,26.13,26.15,26.11,26.12,46100.0,17.9985,18.0123,17.9847,17.9916,46100.0
2008-06-18 12:15:00,26.13,26.13,26.08,26.11,30800.0,17.9985,17.9985,17.9641,17.9847,30800.0
2008-06-18 12:20:00,26.11,26.12,26.09,26.09,16700.0,17.9847,17.9916,17.971,17.971,16700.0
2008-06-18 12:25:00,26.09,26.1,26.04,26.04,12400.0,17.971,17.9778,17.9365,17.9365,12400.0
2008-06-18 12:30:00,26.04,26.11,26.04,26.11,19500.0,17.9365,17.9847,17.9365,17.9847,19500.0
2008-06-18 12:35:00,26.11,26.11,26.07,26.08,10200.0,17.9847,17.9847,17.9572,17.9641,10200.0
2008-06-18 12:40:00,26.08,26.08,25.96,25.99,48700.0,17.9641,17.9641,17.8814,17.9021,48700.0
2008-06-18 12:45:00,25.99,26.03,25.98,26.02,32000.0,17.9021,17.9296,17.8952,17.9227,32000.0
2008-06-18 12:50:00,26.02,26.03,26.0,26.03,34100.0,17.9227,17.9296,17.909,17.9296,34100.0
2008-06-18 12:55:00,26.04,26.05,25.98,26.05,54900.0,17.9365,17.9434,17.8952,17.9434,54900.0
2008-06-18 13:00:00,26.05,26.05,25.99,25.99,8200.0,17.9434,17.9434,17.9021,17.9021,8200.0
2008-06-18 13:05:00,25.99,26.01,25.93,25.93,15600.0,17.9021,17.9158,17.8607,17.8607,15600.0
2008-06-18 13:10:00,25.92,25.95,25.9,25.91,19700.0,17.8539,17.8745,17.8401,17.847,19700.0
2008-06-18 13:15:00,25.9,25.92,25.86,25.92,17600.0,17.8401,17.8539,17.8125,17.8539,17600.0
2008-06-18 13:20:00,25.92,25.96,25.9,25.96,11300.0,17.8539,17.8814,17.8401,17.8814,11300.0
2008-06-18 13:25:00,25.95,25.96,25.93,25.95,22400.0,17.8745,17.8814,17.8607,17.8745,22400.0
2008-06-18 13:30:00,25.95,26.01,25.93,26.01,18300.0,17.8745,17.9158,17.8607,17.9158,18300.0
2008-06-18 13:35:00,26.0,26.02,25.94,25.94,17900.0,17.909,17.9227,17.8676,17.8676,17900.0
2008-06-18 13:40:00,25.93,25.97,25.9,25.94,20700.0,17.8607,17.8883,17.8401,17.8676,20700.0
2008-06-18 13:45:00,25.94,25.98,25.92,25.97,12100.0,17.8676,17.8952,17.8539,17.8883,12100.0
2008-06-18 13:50:00,25.98,26.03,25.96,25.97,16700.0,17.8952,17.9296,17.8814,17.8883,16700.0
2008-06-18 13:55:00,25.98,26.02,25.98,26.01,9900.0,17.8952,17.9227,17.8952,17.9158,9900.0
2008-06-18 14:00:00,26.01,26.08,26.01,26.03,18500.0,17.9158,17.9641,17.9158,17.9296,18500.0
2008-06-18 14:05:00,26.02,26.06,25.99,26.03,24500.0,17.9227,17.9503,17.9021,17.9296,24500.0
2008-06-18 14:10:00,26.03,26.05,25.95,25.99,19800.0,17.9296,17.9434,17.8745,17.9021,19800.0
2008-06-18 14:15:00,26.0,26.05,25.97,25.97,28200.0,17.909,17.9434,17.8883,17.8883,28200.0
2008-06-18 14:20:00,25.97,25.97,25.87,25.89,29000.0,17.8883,17.8883,17.8194,17.8332,29000.0
2008-06-18 14:25:00,25.89,25.93,25.87,25.9,19600.0,17.8332,17.8607,17.8194,17.8401,19600.0
2008-06-18 14:30:00,25.9,25.94,25.89,25.94,16700.0,17.8401,17.8676,17.8332,17.8676,16700.0
2008-06-18 14:35:00,25.94,26.02,25.94,26.02,31400.0,17.8676,17.9227,17.8676,17.9227,31400.0
2008-06-18 14:40:00,26.02,26.05,25.99,26.0,32600.0,17.9227,17.9434,17.9021,17.909,32600.0
2008-06-18 14:45:00,26.01,26.02,25.99,26.01,13700.0,17.9158,17.9227,17.9021,17.9158,13700.0
2008-06-18 14:50:00,26.01,26.12,26.0,26.12,40800.0,17.9158,17.9916,17.909,17.9916,40800.0
2008-06-18 14:55:00,26.11,26.14,26.09,26.11,29300.0,17.9847,18.0054,17.971,17.9847,29300.0
2008-06-18 15:00:00,26.11,26.11,26.09,26.09,41400.0,17.9847,17.9847,17.971,17.971,41400.0
2008-06-18 15:05:00,26.09,26.21,26.09,26.21,38900.0,17.971,18.0536,17.971,18.0536,38900.0
2008-06-18 15:10:00,26.22,26.22,26.12,26.13,43500.0,18.0605,18.0605,17.9916,17.9985,43500.0
2008-06-18 15:15:00,26.12,26.23,26.12,26.23,28800.0,17.9916,18.0674,17.9916,18.0674,28800.0
2008-06-18 15:20:00,26.23,26.24,26.15,26.16,34000.0,18.0674,18.0743,18.0123,18.0192,34000.0
2008-06-18 15:25:00,26.16,26.19,26.12,26.12,31400.0,18.0192,18.0398,17.9916,17.9916,31400.0
2008-06-18 15:30:00,26.12,26.13,26.04,26.05,46900.0,17.9916,17.9985,17.9365,17.9434,46900.0
2008-06-18 15:35:00,26.05,26.12,26.03,26.03,34600.0,17.9434,17.9916,17.9296,17.9296,34600.0
2008-06-18 15:40:00,26.03,26.04,25.92,25.93,118600.0,17.9296,17.9365,17.8539,17.8607,118600.0
2008-06-18 15:45:00,25.94,25.99,25.92,25.94,86100.0,17.8676,17.9021,17.8539,17.8676,86100.0
2008-06-18 15:50:00,25.94,26.05,25.93,25.98,80200.0,17.8676,17.9434,17.8607,17.8952,80200.0
2008-06-18 15:55:00,25.98,26.02,25.97,26.0,75100.0,17.8952,17.9227,17.8883,17.909,75100.0
2008-06-19 09:30:00,26.16,26.17,25.94,26.05,36000.0,18.0192,18.0261,17.8676,17.9434,36000.0
2008-06-19 09:35:00,26.04,26.1,26.0,26.02,15300.0,17.9365,17.9778,17.909,17.9227,15300.0
2008-06-19 09:40:00,26.01,26.05,25.76,25.79,24100.0,17.9158,17.9434,17.7436,17.7643,24100.0
2008-06-19 09:45:00,25.76,25.9,25.75,25.9,33500.0,17.7436,17.8401,17.7368,17.8401,33500.0
2008-06-19 09:50:00,25.88,25.97,25.8,25.95,19200.0,17.8263,17.8883,17.7712,17.8745,19200.0
2008-06-19 09:55:00,25.95,26.0,25.87,25.93,21400.0,17.8745,17.909,17.8194,17.8607,21400.0
2008-06-19 10:00:00,25.94,26.03,25.88,26.02,53900.0,17.8676,17.9296,17.8263,17.9227,53900.0
2008-06-19 10:05:00,26.01,26.09,25.98,26.04,62700.0,17.9158,17.971,17.8952,17.9365,62700.0
2008-06-19 10:10:00,26.04,26.11,26.02,26.1,63600.0,17.9365,17.9847,17.9227,17.9778,63600.0
2008-06-19 10:15:00,26.1,26.13,26.04,26.08,53200.0,17.9778,17.9985,17.9365,17.9641,53200.0
2008-06-19 10:20:00,26.09,26.2,26.06,26.17,41300.0,17.971,18.0467,17.9503,18.0261,41300.0
2008-06-19 10:25:00,26.18,26.19,26.14,26.14,33000.0,18.0329,18.0398,18.0054,18.0054,33000.0
2008-06-19 10:30:00,26.15,26.19,26.13,26.15,75000.0,18.0123,18.0398,17.9985,18.0123,75000.0
2008-06-19 10:35:00,26.15,26.23,26.15,26.16,77600.0,18.0123,18.0674,18.0123,18.0192,77600.0
2008-06-19 10:40:00,26.16,26.19,26.13,26.18,17500.0,18.0192,18.0398,17.9985,18.0329,17500.0
2008-06-19 10:45:00,26.18,26.23,26.17,26.23,22400.0,18.0329,18.0674,18.0261,18.0674,22400.0
2008-06-19 10:50:00,26.21,26.32,26.19,26.27,34300.0,18.0536,18.1294,18.0398,18.0949,34300.0
2008-06-19 10:55:00,26.26,26.29,26.21,26.25,26700.0,18.088,18.1087,18.0536,18.0812,26700.0
2008-06-19 11:00:00,26.25,26.31,26.25,26.26,29400.0,18.0812,18.1225,18.0812,18.088,29400.0
2008-06-19 11:05:00,26.26,26.27,26.11,26.14,75500.0,18.088,18.0949,17.9847,18.0054,75500.0
2008-06-19 11:10:00,26.14,26.16,26.08,26.16,130900.0,18.0054,18.0192,17.9641,18.0192,130900.0
2008-06-19 11:15:00,26.17,26.18,26.11,26.13,20200.0,18.0261,18.0329,17.9847,17.9985,20200.0
2008-06-19 11:20:00,26.14,26.16,26.03,26.09,25000.0,18.0054,18.0192,17.9296,17.971,25000.0
2008-06-19 11:25:00,26.09,26.17,26.01,26.17,39400.0,17.971,18.0261,17.9158,18.0261,39400.0
2008-06-19 11:30:00,26.18,26.31,26.17,26.28,42100.0,18.0329,18.1225,18.0261,18.1018,42100.0
2008-06-19 11:35:00,26.29,26.29,26.19,26.21,44900.0,18.1087,18.1087,18.0398,18.0536,44900.0
2008-06-19 11:40:00,26.21,26.31,26.2,26.26,23500.0,18.0536,18.1225,18.0467,18.088,23500.0
2008-06-19 11:45:00,26.25,26.32,26.24,26.31,16700.0,18.0812,18.1294,18.0743,18.1225,16700.0
2008-06-19 11:50:00,26.32,26.36,26.3,26.36,35800.0,18.1294,18.1569,18.1156,18.1569,35800.0
2008-06-19 11:55:00,26.36,26.39,26.34,26.34,28200.0,18.1569,18.1776,18.1432,18.1432,28200.0
2008-06-19 12:00:00,26.35,26.49,26.34,26.49,71900.0,18.15,18.2465,18.1432,18.2465,71900.0
2008-06-19 12:05:00,26.49,26.5,26.43,26.49,52300.0,18.2465,18.2534,18.2051,18.2465,52300.0
2008-06-19 12:10:00,26.49,26.56,26.44,26.56,88000.0,18.2465,18.2947,18.212,18.2947,88000.0
2008-06-19 12:15:00,26.56,26.63,26.56,26.63,128000.0,18.2947,18.3429,18.2947,18.3429,128000.0
2008-06-19 12:20:00,26.61,26.63,26.59,26.62,207800.0,18.3291,18.3429,18.3154,18.336,207800.0
2008-06-19 12:25:00,26.63,26.63,26.54,26.55,50200.0,18.3429,18.3429,18.2809,18.2878,50200.0
2008-06-19 12:30:00,26.56,26.6,26.55,26.59,37200.0,18.2947,18.3222,18.2878,18.3154,37200.0
2008-06-19 12:35:00,26.58,26.59,26.55,26.56,24200.0,18.3085,18.3154,18.2878,18.2947,24200.0
2008-06-19 12:40:00,26.56,26.56,26.51,26.51,33000.0,18.2947,18.2947,18.2603,18.2603,33000.0
2008-06-19 12:45:00,26.51,26.53,26.45,26.46,43800.0,18.2603,18.274,18.2189,18.2258,43800.0
2008-06-19 12:50:00,26.46,26.46,26.42,26.43,24700.0,18.2258,18.2258,18.1983,18.2051,24700.0
2008-06-19 12:55:00,26.44,26.44,26.4,26.41,20200.0,18.212,18.212,18.1845,18.1914,20200.0
2008-06-19 13:00:00,26.41,26.43,26.38,26.4,33400.0,18.1914,18.2051,18.1707,18.1845,33400.0
2008-06-19 13:05:00,26.39,26.42,26.39,26.41,37700.0,18.1776,18.1983,18.1776,18.1914,37700.0
2008-06-19 13:10:00,26.41,26.43,26.39,26.4,17200.0,18.1914,18.2051,18.1776,18.1845,17200.0
2008-06-19 13:15:00,26.4,26.42,26.39,26.4,14800.0,18.1845,18.1983,18.1776,18.1845,14800.0
2008-06-19 13:20:00,26.4,26.41,26.36,26.39,32700.0,18.1845,18.1914,18.1569,18.1776,32700.0
2008-06-19 13:25:00,26.4,26.45,26.39,26.45,14100.0,18.1845,18.2189,18.1776,18.2189,14100.0
2008-06-19 13:30:00,26.45,26.48,26.42,26.43,14800.0,18.2189,18.2396,18.1983,18.2051,14800.0
2008-06-19 13:35:00,26.43,26.46,26.41,26.41,17400.0,18.2051,18.2258,18.1914,18.1914,17400.0
2008-06-19 13:40:00,26.42,26.42,26.36,26.37,17700.0,18.1983,18.1983,18.1569,18.1638,17700.0
2008-06-19 13:45:00,26.37,26.38,26.33,26.34,20900.0,18.1638,18.1707,18.1363,18.1432,20900.0
2008-06-19 13:50:00,26.33,26.38,26.28,26.36,26300.0,18.1363,18.1707,18.1018,18.1569,26300.0
2008-06-19 13:55:00,26.36,26.36,26.31,26.33,14400.0,18.1569,18.1569,18.1225,18.1363,14400.0
2008-06-19 14:00:00,26.33,26.34,26.28,26.31,24500.0,18.1363,18.1432,18.1018,18.1225,24500.0
2008-06-19 14:05:00,26.31,26.31,26.28,26.29,10000.0,18.1225,18.1225,18.1018,18.1087,10000.0
2008-06-19 14:10:00,26.3,26.41,26.3,26.41,15700.0,18.1156,18.1914,18.1156,18.1914,15700.0
2008-06-19 14:15:00,26.4,26.41,26.36,26.39,13800.0,18.1845,18.1914,18.1569,18.1776,13800.0
2008-06-19 14:20:00,26.39,26.44,26.36,26.44,25200.0,18.1776,18.212,18.1569,18.212,25200.0
2008-06-19 14:25:00,26.44,26.52,26.43,26.49,28200.0,18.212,18.2671,18.2051,18.2465,28200.0
2008-06-19 14:30:00,26.49,26.57,26.49,26.56,28300.0,18.2465,18.3016,18.2465,18.2947,28300.0
2008-06-19 14:35:00,26.57,26.58,26.54,26.56,28100.0,18.3016,18.3085,18.2809,18.2947,28100.0
2008-06-19 14:40:00,26.56,26.59,26.54,26.59,20700.0,18.2947,18.3154,18.2809,18.3154,20700.0
2008-06-19 14:45:00,26.58,26.58,26.56,26.56,22500.0,18.3085,18.3085,18.2947,18.2947,22500.0
2008-06-19 14:50:00,26.57,26.57,26.52,26.54,30200.0,18.3016,18.3016,18.2671,18.2809,30200.0
2008-06-19 14:55:00,26.54,26.54,26.51,26.53,23300.0,18.2809,18.2809,18.2603,18.274,23300.0
2008-06-19 15:00:00,26.53,26.67,26.52,26.66,123600.0,18.274,18.3705,18.2671,18.3636,123600.0
2008-06-19 15:05:00,26.67,26.72,26.65,26.68,80600.0,18.3705,18.4049,18.3567,18.3773,80600.0
2008-06-19 15:10:00,26.68,26.7,26.57,26.61,87400.0,18.3773,18.3911,18.3016,18.3291,87400.0
2008-06-19 15:15:00,26.61,26.63,26.58,26.62,45000.0,18.3291,18.3429,18.3085,18.336,45000.0
2008-06-19 15:20:00,26.62,26.65,26.61,26.63,45900.0,18.336,18.3567,18.3291,18.3429,45900.0
2008-06-19 15:25:00,26.63,26.65,26.62,26.63,27600.0,18.3429,18.3567,18.336,18.3429,27600.0
2008-06-19 15:30:00,26.62,26.67,26.62,26.67,65800.0,18.336,18.3705,18.336,18.3705,65800.0
2008-06-19 15:35:00,26.67,26.72,26.62,26.71,65400.0,18.3705,18.4049,18.336,18.398,65400.0
2008-06-19 15:40:00,26.71,26.78,26.69,26.72,96500.0,18.398,18.4462,18.3842,18.4049,96500.0
2008-06-19 15:45:00,26.72,26.92,26.72,26.89,193400.0,18.4049,18.5427,18.4049,18.522,193400.0
2008-06-19 15:50:00,26.89,26.89,26.79,26.8,121900.0,18.522,18.522,18.4531,18.46,121900.0
2008-06-19 15:55:00,26.8,26.8,26.62,26.69,207300.0,18.46,18.46,18.336,18.3842,207300.0
2008-06-20 09:30:00,26.67,26.67,26.31,26.42,550400.0,18.3705,18.3705,18.1225,18.1983,550400.0
2008-06-20 09:35:00,26.38,26.53,26.33,26.39,26700.0,18.1707,18.274,18.1363,18.1776,26700.0
2008-06-20 09:40:00,26.4,26.5,26.27,26.36,35400.0,18.1845,18.2534,18.0949,18.1569,35400.0
2008-06-20 09:45:00,26.35,26.5,26.32,26.39,35400.0,18.15,18.2534,18.1294,18.1776,35400.0
2008-06-20 09:50:00,26.39,26.47,26.37,26.38,29300.0,18.1776,18.2327,18.1638,18.1707,29300.0
2008-06-20 09:55:00,26.38,26.41,26.31,26.41,44700.0,18.1707,18.1914,18.1225,18.1914,44700.0
2008-06-20 10:00:00,26.41,26.41,26.26,26.27,44200.0,18.1914,18.1914,18.088,18.0949,44200.0
2008-06-20 10:05:00,26.26,26.36,26.17,26.35,46500.0,18.088,18.1569,18.0261,18.15,46500.0
2008-06-20 10:10:00,26.36,26.44,26.35,26.36,29400.0,18.1569,18.212,18.15,18.1569,29400.0
2008-06-20 10:15:00,26.35,26.44,26.32,26.42,21200.0,18.15,18.212,18.1294,18.1983,21200.0
2008-06-20 10:20:00,26.42,26.42,26.29,26.33,18500.0,18.1983,18.1983,18.1087,18.1363,18500.0
2008-06-20 10:25:00,26.32,26.37,26.28,26.35,17500.0,18.1294,18.1638,18.1018,18.15,17500.0
2008-06-20 10:30:00,26.37,26.41,26.36,26.39,15000.0,18.1638,18.1914,18.1569,18.1776,15000.0
2008-06-20 10:35:00,26.4,26.4,26.3,26.31,16800.0,18.1845,18.1845,18.1156,18.1225,16800.0
2008-06-20 10:40:00,26.31,26.4,26.28,26.38,26000.0,18.1225,18.1845,18.1018,18.1707,26000.0
2008-06-20 10:45:00,26.39,26.44,26.38,26.42,14900.0,18.1776,18.212,18.1707,18.1983,14900.0
2008-06-20 10:50:00,26.43,26.52,26.39,26.51,26900.0,18.2051,18.2671,18.1776,18.2603,26900.0
2008-06-20 10:55:00,26.5,26.56,26.49,26.54,24800.0,18.2534,18.2947,18.2465,18.2809,24800.0
2008-06-20 11:00:00,26.54,26.6,26.48,26.52,31400.0,18.2809,18.3222,18.2396,18.2671,31400.0
2008-06-20 11:05:00,26.52,26.62,26.5,26.58,17700.0,18.2671,18.336,18.2534,18.3085,17700.0
2008-06-20 11:10:00,26.58,26.58,26.51,26.53,25300.0,18.3085,18.3085,18.2603,18.274,25300.0
2008-06-20 11:15:00,26.54,26.63,26.54,26.61,25500.0,18.2809,18.3429,18.2809,18.3291,25500.0
2008-06-20 11:20:00,26.6,26.69,26.58,26.67,47900.0,18.3222,18.3842,18.3085,18.3705,47900.0
2008-06-20 11:25:00,26.66,26.66,26.54,26.55,69900.0,18.3636,18.3636,18.2809,18.2878,69900.0
2008-06-20 11:30:00,26.56,26.57,26.54,26.57,20900.0,18.2947,18.3016,18.2809,18.3016,20900.0
2008-06-20 11:35:00,26.57,26.58,26.55,26.56,13900.0,18.3016,18.3085,18.2878,18.2947,13900.0
2008-06-20 11:40:00,26.57,26.66,26.55,26.6,30800.0,18.3016,18.3636,18.2878,18.3222,30800.0
2008-06-20 11:45:00,26.6,26.6,26.54,26.55,23000.0,18.3222,18.3222,18.2809,18.2878,23000.0
2008-06-20 11:50:00,26.55,26.57,26.54,26.56,19900.0,18.2878,18.3016,18.2809,18.2947,19900.0
2008-06-20 11:55:00,26.57,26.6,26.54,26.59,15400.0,18.3016,18.3222,18.2809,18.3154,15400.0
2008-06-20 12:00:00,26.59,26.6,26.58,26.58,10100.0,18.3154,18.3222,18.3085,18.3085,10100.0
2008-06-20 12:05:00,26.59,26.59,26.53,26.55,34300.0,18.3154,18.3154,18.274,18.2878,34300.0
2008-06-20 12:10:00,26.55,26.58,26.54,26.57,16400.0,18.2878,18.3085,18.2809,18.3016,16400.0
2008-06-20 12:15:00,26.57,26.64,26.57,26.62,7200.0,18.3016,18.3498,18.3016,18.336,7200.0
2008-06-20 12:20:00,26.61,26.61,26.55,26.56,14500.0,18.3291,18.3291,18.2878,18.2947,14500.0
2008-06-20 12:25:00,26.56,26.61,26.54,26.6,19700.0,18.2947,18.3291,18.2809,18.3222,19700.0
2008-06-20 12:30:00,26.6,26.65,26.57,26.64,12800.0,18.3222,18.3567,18.3016,18.3498,12800.0
2008-06-20 12:35:00,26.64,26.66,26.63,26.65,11200.0,18.3498,18.3636,18.3429,18.3567,11200.0
2008-06-20 12:40:00,26.64,26.64,26.58,26.61,24800.0,18.3498,18.3498,18.3085,18.3291,24800.0
2008-06-20 12:45:00,26.61,26.62,26.59,26.6,3800.0,18.3291,18.336,18.3154,18.3222,3800.0
2008-06-20 12:50:00,26.6,26.6,26.56,26.57,12400.0,18.3222,18.3222,18.2947,18.3016,12400.0
2008-06-20 12:55:00,26.57,26.57,26.54,26.55,10900.0,18.3016,18.3016,18.2809,18.2878,10900.0
2008-06-20 13:00:00,26.56,26.56,26.54,26.55,7800.0,18.2947,18.2947,18.2809,18.2878,7800.0
2008-06-20 13:05:00,26.55,26.61,26.54,26.61,17800.0,18.2878,18.3291,18.2809,18.3291,17800.0
2008-06-20 13:10:00,26.61,26.66,26.56,26.59,27100.0,18.3291,18.3636,18.2947,18.3154,27100.0
2008-06-20 13:15:00,26.59,26.61,26.54,26.56,10800.0,18.3154,18.3291,18.2809,18.2947,10800.0
2008-06-20 13:20:00,26.55,26.55,26.47,26.49,20000.0,18.2878,18.2878,18.2327,18.2465,20000.0
2008-06-20 13:25:00,26.49,26.51,26.42,26.45,22500.0,18.2465,18.2603,18.1983,18.2189,22500.0
2008-06-20 13:30:00,26.43,26.43,26.34,26.4,24600.0,18.2051,18.2051,18.1432,18.1845,24600.0
2008-06-20 13:35:00,26.41,26.46,26.37,26.44,19000.0,18.1914,18.2258,18.1638,18.212,19000.0
2008-06-20 13:40:00,26.45,26.45,26.38,26.39,10900.0,18.2189,18.2189,18.1707,18.1776,10900.0
2008-06-20 13:45:00,26.38,26.47,26.38,26.44,15000.0,18.1707,18.2327,18.1707,18.212,15000.0
2008-06-20 13:50:00,26.45,26.51,26.44,26.44,15800.0,18.2189,18.2603,18.212,18.212,15800.0
2008-06-20 13:55:00,26.44,26.48,26.41,26.44,10200.0,18.212,18.2396,18.1914,18.212,10200.0
2008-06-20 14:00:00,26.43,26.43,26.38,26.4,12600.0,18.2051,18.2051,18.1707,18.1845,12600.0
2008-06-20 14:05:00,26.41,26.45,26.38,26.4,19200.0,18.1914,18.2189,18.1707,18.1845,19200.0
2008-06-20 14:10:00,26.41,26.42,26.31,26.33,28500.0,18.1914,18.1983,18.1225,18.1363,28500.0
2008-06-20 14:15:00,26.32,26.38,26.29,26.37,23500.0,18.1294,18.1707,18.1087,18.1638,23500.0
2008-06-20 14:20:00,26.38,26.42,26.36,26.41,14500.0,18.1707,18.1983,18.1569,18.1914,14500.0
2008-06-20 14:25:00,26.41,26.42,26.35,26.38,16000.0,18.1914,18.1983,18.15,18.1707,16000.0
2008-06-20 14:30:00,26.39,26.41,26.39,26.41,10100.0,18.1776,18.1914,18.1776,18.1914,10100.0
2008-06-20 14:35:00,26.4,26.4,26.33,26.34,17900.0,18.1845,18.1845,18.1363,18.1432,17900.0
2008-06-20 14:40:00,26.35,26.42,26.35,26.39,17600.0,18.15,18.1983,18.15,18.1776,17600.0
2008-06-20 14:45:00,26.39,26.45,26.39,26.42,27900.0,18.1776,18.2189,18.1776,18.1983,27900.0
2008-06-20 14:50:00,26.43,26.46,26.35,26.39,32100.0,18.2051,18.2258,18.15,18.1776,32100.0
2008-06-20 14:55:00,26.39,26.41,26.25,26.26,51100.0,18.1776,18.1914,18.0812,18.088,51100.0
2008-06-20 15:00:00,26.27,26.28,26.25,26.27,40400.0,18.0949,18.1018,18.0812,18.0949,40400.0
2008-06-20 15:05:00,26.28,26.46,26.28,26.35,70600.0,18.1018,18.2258,18.1018,18.15,70600.0
2008-06-20 15:10:00,26.35,26.41,26.34,26.38,36100.0,18.15,18.1914,18.1432,18.1707,36100.0
2008-06-20 15:15:00,26.38,26.43,26.37,26.37,25600.0,18.1707,18.2051,18.1638,18.1638,25600.0
2008-06-20 15:20:00,26.37,26.45,26.35,26.45,33400.0,18.1638,18.2189,18.15,18.2189,33400.0
2008-06-20 15:25:00,26.45,26.47,26.33,26.38,46100.0,18.2189,18.2327,18.1363,18.1707,46100.0
2008-06-20 15:30:00,26.37,26.44,26.36,26.39,35200.0,18.1638,18.212,18.1569,18.1776,35200.0
2008-06-20 15:35:00,26.39,26.41,26.35,26.37,39300.0,18.1776,18.1914,18.15,18.1638,39300.0
2008-06-20 15:40:00,26.37,26.46,26.32,26.36,67800.0,18.1638,18.2258,18.1294,18.1569,67800.0
2008-06-20 15:45:00,26.37,26.42,26.36,26.37,55300.0,18.1638,18.1983,18.1569,18.1638,55300.0
2008-06-20 15:50:00,26.36,26.4,26.34,26.38,73700.0,18.1569,18.1845,18.1432,18.1707,73700.0
2008-06-20 15:55:00,26.38,26.4,26.28,26.3,122800.0,18.1707,18.1845,18.1018,18.1156,122800.0
2008-06-23 09:30:00,26.53,26.57,26.26,26.28,59500.0,18.274,18.3016,18.088,18.1018,59500.0
2008-06-23 09:35:00,26.29,26.48,26.27,26.43,15800.0,18.1087,18.2396,18.0949,18.2051,15800.0
2008-06-23 09:40:00,26.43,26.47,26.39,26.41,13300.0,18.2051,18.2327,18.1776,18.1914,13300.0
2008-06-23 09:45:00,26.42,26.45,26.31,26.32,21900.0,18.1983,18.2189,18.1225,18.1294,21900.0
2008-06-23 09:50:00,26.32,26.32,26.16,26.23,39100.0,18.1294,18.1294,18.0192,18.0674,39100.0
2008-06-23 09:55:00,26.23,26.27,26.2,26.27,23000.0,18.0674,18.0949,18.0467,18.0949,23000.0
2008-06-23 10:00:00,26.28,26.28,26.14,26.15,34800.0,18.1018,18.1018,18.0054,18.0123,34800.0
2008-06-23 10:05:00,26.18,26.22,26.09,26.21,30300.0,18.0329,18.0605,17.971,18.0536,30300.0
2008-06-23 10:10:00,26.21,26.34,26.2,26.34,21400.0,18.0536,18.1432,18.0467,18.1432,21400.0
2008-06-23 10:15:00,26.32,26.32,26.24,26.27,17300.0,18.1294,18.1294,18.0743,18.0949,17300.0
2008-06-23 10:20:00,26.28,26.32,26.25,26.32,13800.0,18.1018,18.1294,18.0812,18.1294,13800.0
2008-06-23 10:25:00,26.32,26.34,26.28,26.3,26600.0,18.1294,18.1432,18.1018,18.1156,26600.0
2008-06-23 10:30:00,26.3,26.38,26.29,26.38,42800.0,18.1156,18.1707,18.1087,18.1707,42800.0
2008-06-23 10:35:00,26.37,26.37,26.25,26.26,20400.0,18.1638,18.1638,18.0812,18.088,20400.0
2008-06-23 10:40:00,26.26,26.31,26.21,26.22,17600.0,18.088,18.1225,18.0536,18.0605,17600.0
2008-06-23 10:45:00,26.21,26.3,26.21,26.27,25300.0,18.0536,18.1156,18.0536,18.0949,25300.0
2008-06-23 10:50:00,26.27,26.34,26.25,26.3,30800.0,18.0949,18.1432,18.0812,18.1156,30800.0
2008-06-23 10:55:00,26.3,26.3,26.27,26.28,20500.0,18.1156,18.1156,18.0949,18.1018,20500.0
2008-06-23 11:00:00,26.28,26.34,26.27,26.34,60500.0,18.1018,18.1432,18.0949,18.1432,60500.0
2008-06-23 11:05:00,26.33,26.33,26.26,26.26,34800.0,18.1363,18.1363,18.088,18.088,34800.0
2008-06-23 11:10:00,26.26,26.3,26.24,26.29,30400.0,18.088,18.1156,18.0743,18.1087,30400.0
2008-06-23 11:15:00,26.29,26.32,26.17,26.17,49500.0,18.1087,18.1294,18.0261,18.0261,49500.0
2008-06-23 11:20:00,26.18,26.22,26.18,26.19,42600.0,18.0329,18.0605,18.0329,18.0398,42600.0
2008-06-23 11:25:00,26.2,26.22,26.17,26.18,32500.0,18.0467,18.0605,18.0261,18.0329,32500.0
2008-06-23 11:30:00,26.18,26.23,26.18,26.21,15900.0,18.0329,18.0674,18.0329,18.0536,15900.0
2008-06-23 11:35:00,26.21,26.23,26.2,26.2,22800.0,18.0536,18.0674,18.0467,18.0467,22800.0
2008-06-23 11:40:00,26.2,26.23,26.19,26.21,24100.0,18.0467,18.0674,18.0398,18.0536,24100.0
2008-06-23 11:45:00,26.21,26.22,26.17,26.18,15800.0,18.0536,18.0605,18.0261,18.0329,15800.0
2008-06-23 11:50:00,26.17,26.22,26.17,26.2,39300.0,18.0261,18.0605,18.0261,18.0467,39300.0
2008-06-23 11:55:00,26.2,26.26,26.19,26.25,22200.0,18.0467,18.088,18.0398,18.0812,22200.0
2008-06-23 12:00:00,26.26,26.26,26.22,26.23,20800.0,18.088,18.088,18.0605,18.0674,20800.0
2008-06-23 12:05:00,26.22,26.22,26.18,26.19,10800.0,18.0605,18.0605,18.0329,18.0398,10800.0
2008-06-23 12:10:00,26.18,26.19,26.12,26.12,20400.0,18.0329,18.0398,17.9916,17.9916,20400.0
2008-06-23 12:15:00,26.12,26.13,26.1,26.13,23500.0,17.9916,17.9985,17.9778,17.9985,23500.0
2008-06-23 12:20:00,26.13,26.15,26.12,26.13,4600.0,17.9985,18.0123,17.9916,17.9985,4600.0
2008-06-23 12:25:00,26.12,26.13,26.07,26.08,6600.0,17.9916,17.9985,17.9572,17.9641,6600.0
2008-06-23 12:30:00,26.08,26.15,26.07,26.1,20200.0,17.9641,18.0123,17.9572,17.9778,20200.0
2008-06-23 12:35:00,26.09,26.11,26.08,26.11,7000.0,17.971,17.9847,17.9641,17.9847,7000.0
2008-06-23 12:40:00,26.12,26.14,26.09,26.1,10600.0,17.9916,18.0054,17.971,17.9778,10600.0
2008-06-23 12:45:00,26.1,26.15,26.08,26.14,18600.0,17.9778,18.0123,17.9641,18.0054,18600.0
2008-06-23 12:50:00,26.14,26.18,26.14,26.17,12200.0,18.0054,18.0329,18.0054,18.0261,12200.0
2008-06-23 12:55:00,26.17,26.22,26.15,26.22,22300.0,18.0261,18.0605,18.0123,18.0605,22300.0
2008-06-23 13:00:00,26.21,26.22,26.2,26.21,7300.0,18.0536,18.0605,18.0467,18.0536,7300.0
2008-06-23 13:05:00,26.2,26.25,26.19,26.24,16000.0,18.0467,18.0812,18.0398,18.0743,16000.0
2008-06-23 13:10:00,26.24,26.24,26.19,26.2,31200.0,18.0743,18.0743,18.0398,18.0467,31200.0
2008-06-23 13:15:00,26.2,26.23,26.18,26.18,14500.0,18.0467,18.0674,18.0329,18.0329,14500.0
2008-06-23 13:20:00,26.19,26.27,26.18,26.23,24400.0,18.0398,18.0949,18.0329,18.0674,24400.0
2008-06-23 13:25:00,26.23,26.26,26.23,26.24,10300.0,18.0674,18.088,18.0674,18.0743,10300.0
2008-06-23 13:30:00,26.23,26.23,26.22,26.22,6600.0,18.0674,18.0674,18.0605,18.0605,6600.0
2008-06-23 13:35:00,26.21,26.25,26.21,26.23,14700.0,18.0536,18.0812,18.0536,18.0674,14700.0
2008-06-23 13:40:00,26.23,26.26,26.23,26.24,12800.0,18.0674,18.088,18.0674,18.0743,12800.0
2008-06-23 13:45:00,26.24,26.29,26.24,26.28,31300.0,18.0743,18.1087,18.0743,18.1018,31300.0
2008-06-23 13:50:00,26.28,26.28,26.23,26.28,22000.0,18.1018,18.1018,18.0674,18.1018,22000.0
2008-06-23 13:55:00,26.27,26.28,26.25,26.26,15300.0,18.0949,18.1018,18.0812,18.088,15300.0
2008-06-23 14:00:00,26.26,26.29,26.24,26.25,18600.0,18.088,18.1087,18.0743,18.0812,18600.0
2008-06-23 14:05:00,26.26,26.26,26.17,26.2,32100.0,18.088,18.088,18.0261,18.0467,32100.0
2008-06-23 14:10:00,26.19,26.23,26.18,26.23,18000.0,18.0398,18.0674,18.0329,18.0674,18000.0
2008-06-23 14:15:00,26.22,26.28,26.2,26.25,25800.0,18.0605,18.1018,18.0467,18.0812,25800.0
2008-06-23 14:20:00,26.26,26.26,26.18,26.2,42100.0,18.088,18.088,18.0329,18.0467,42100.0
2008-06-23 14:25:00,26.2,26.23,26.15,26.16,65500.0,18.0467,18.0674,18.0123,18.0192,65500.0
2008-06-23 14:30:00,26.16,26.21,26.15,26.21,13400.0,18.0192,18.0536,18.0123,18.0536,13400.0
2008-06-23 14:35:00,26.21,26.22,26.19,26.2,8300.0,18.0536,18.0605,18.0398,18.0467,8300.0
2008-06-23 14:40:00,26.19,26.21,26.19,26.19,6200.0,18.0398,18.0536,18.0398,18.0398,6200.0
2008-06-23 14:45:00,26.19,26.19,26.1,26.16,25300.0,18.0398,18.0398,17.9778,18.0192,25300.0
2008-06-23 14:50:00,26.16,26.18,26.14,26.15,20800.0,18.0192,18.0329,18.0054,18.0123,20800.0
2008-06-23 14:55:00,26.14,26.16,26.11,26.15,31500.0,18.0054,18.0192,17.9847,18.0123,31500.0
2008-06-23 15:00:00,26.15,26.16,26.13,26.13,16400.0,18.0123,18.0192,17.9985,17.9985,16400.0
2008-06-23 15:05:00,26.13,26.16,26.12,26.16,12700.0,17.9985,18.0192,17.9916,18.0192,12700.0
2008-06-23 15:10:00,26.16,26.22,26.16,26.21,31900.0,18.0192,18.0605,18.0192,18.0536,31900.0
2008-06-23 15:15:00,26.21,26.22,26.2,26.2,33200.0,18.0536,18.0605,18.0467,18.0467,33200.0
2008-06-23 15:20:00,26.2,26.23,26.2,26.22,16800.0,18.0467,18.0674,18.0467,18.0605,16800.0
2008-06-23 15:25:00,26.21,26.28,26.21,26.26,38200.0,18.0536,18.1018,18.0536,18.088,38200.0
2008-06-23 15:30:00,26.27,26.27,26.19,26.19,22300.0,18.0949,18.0949,18.0398,18.0398,22300.0
2008-06-23 15:35:00,26.19,26.2,26.17,26.2,26500.0,18.0398,18.0467,18.0261,18.0467,26500.0
2008-06-23 15:40:00,26.2,26.21,26.15,26.16,61200.0,18.0467,18.0536,18.0123,18.0192,61200.0
2008-06-23 15:45:00,26.16,26.18,26.09,26.1,75100.0,18.0192,18.0329,17.971,17.9778,75100.0
2008-06-23 15:50:00,26.09,26.12,26.03,26.08,116300.0,17.971,17.9916,17.9296,17.9641,116300.0
2008-06-23 15:55:00,26.08,26.16,26.05,26.15,117400.0,17.9641,18.0192,17.9434,18.0123,117400.0
2008-06-24 09:30:00,25.93,26.2,25.93,26.16,46500.0,17.8607,18.0467,17.8607,18.0192,46500.0
2008-06-24 09:35:00,26.17,26.25,26.0,26.12,19900.0,18.0261,18.0812,17.909,17.9916,19900.0
2008-06-24 09:40:00,26.1,26.1,25.91,25.92,18200.0,17.9778,17.9778,17.847,17.8539,18200.0
2008-06-24 09:45:00,25.93,25.98,25.8,25.97,29100.0,17.8607,17.8952,17.7712,17.8883,29100.0
2008-06-24 09:50:00,25.96,25.99,25.8,25.91,40600.0,17.8814,17.9021,17.7712,17.847,40600.0
2008-06-24 09:55:00,25.91,25.91,25.82,25.82,24900.0,17.847,17.847,17.785,17.785,24900.0
2008-06-24 10:00:00,25.82,25.82,25.75,25.8,44300.0,17.785,17.785,17.7368,17.7712,44300.0
2008-06-24 10:05:00,25.8,25.82,25.77,25.77,21300.0,17.7712,17.785,17.7505,17.7505,21300.0
2008-06-24 10:10:00,25.79,25.82,25.75,25.76,14400.0,17.7643,17.785,17.7368,17.7436,14400.0
2008-06-24 10:15:00,25.77,25.86,25.75,25.79,31400.0,17.7505,17.8125,17.7368,17.7643,31400.0
2008-06-24 10:20:00,25.81,25.86,25.77,25.84,27300.0,17.7781,17.8125,17.7505,17.7988,27300.0
2008-06-24 10:25:00,25.84,25.9,25.83,25.87,47600.0,17.7988,17.8401,17.7919,17.8194,47600.0
2008-06-24 10:30:00,25.88,25.9,25.83,25.84,60000.0,17.8263,17.8401,17.7919,17.7988,60000.0
2008-06-24 10:35:00,25.84,25.92,25.81,25.88,31400.0,17.7988,17.8539,17.7781,17.8263,31400.0
2008-06-24 10:40:00,25.87,25.95,25.84,25.95,26800.0,17.8194,17.8745,17.7988,17.8745,26800.0
2008-06-24 10:45:00,25.95,26.05,25.94,26.04,13900.0,17.8745,17.9434,17.8676,17.9365,13900.0
2008-06-24 10:50:00,26.04,26.14,26.04,26.11,44000.0,17.9365,18.0054,17.9365,17.9847,44000.0
2008-06-24 10:55:00,26.13,26.21,26.09,26.17,48400.0,17.9985,18.0536,17.971,18.0261,48400.0
2008-06-24 11:00:00,26.18,26.26,26.16,26.17,33500.0,18.0329,18.088,18.0192,18.0261,33500.0
2008-06-24 11:05:00,26.17,26.22,26.1,26.16,30500.0,18.0261,18.0605,17.9778,18.0192,30500.0
2008-06-24 11:10:00,26.15,26.16,26.1,26.15,24900.0,18.0123,18.0192,17.9778,18.0123,24900.0
2008-06-24 11:15:00,26.16,26.3,26.15,26.3,52000.0,18.0192,18.1156,18.0123,18.1156,52000.0
2008-06-24 11:20:00,26.3,26.3,26.19,26.22,38000.0,18.1156,18.1156,18.0398,18.0605,38000.0
2008-06-24 11:25:00,26.23,26.24,26.17,26.19,22100.0,18.0674,18.0743,18.0261,18.0398,22100.0
2008-06-24 11:30:00,26.19,26.19,26.16,26.19,24800.0,18.0398,18.0398,18.0192,18.0398,24800.0
2008-06-24 11:35:00,26.19,26.27,26.17,26.24,47600.0,18.0398,18.0949,18.0261,18.0743,47600.0
2008-06-24 11:40:00,26.24,26.28,26.23,26.28,17400.0,18.0743,18.1018,18.0674,18.1018,17400.0
2008-06-24 11:45:00,26.27,26.35,26.27,26.35,19400.0,18.0949,18.15,18.0949,18.15,19400.0
2008-06-24 11:50:00,26.35,26.39,26.33,26.37,27300.0,18.15,18.1776,18.1363,18.1638,27300.0
2008-06-24 11:55:00,26.39,26.4,26.32,26.33,17300.0,18.1776,18.1845,18.1294,18.1363,17300.0
2008-06-24 12:00:00,26.32,26.33,26.29,26.3,10300.0,18.1294,18.1363,18.1087,18.1156,10300.0
2008-06-24 12:05:00,26.3,26.31,26.29,26.3,13400.0,18.1156,18.1225,18.1087,18.1156,13400.0
2008-06-24 12:10:00,26.3,26.33,26.29,26.33,20600.0,18.1156,18.1363,18.1087,18.1363,20600.0
2008-06-24 12:15:00,26.33,26.33,26.2,26.23,30300.0,18.1363,18.1363,18.0467,18.0674,30300.0
2008-06-24 12:20:00,26.23,26.26,26.22,26.26,9000.0,18.0674,18.088,18.0605,18.088,9000.0
2008-06-24 12:25:00,26.26,26.39,26.26,26.38,21600.0,18.088,18.1776,18.088,18.1707,21600.0
2008-06-24 12:30:00,26.37,26.37,26.29,26.3,21700.0,18.1638,18.1638,18.1087,18.1156,21700.0
2008-06-24 12:35:00,26.3,26.3,26.26,26.27,23900.0,18.1156,18.1156,18.088,18.0949,23900.0
2008-06-24 12:40:00,26.27,26.27,26.17,26.18,31600.0,18.0949,18.0949,18.0261,18.0329,31600.0
2008-06-24 12:45:00,26.17,26.2,26.16,26.16,16800.0,18.0261,18.0467,18.0192,18.0192,16800.0
2008-06-24 12:50:00,26.17,26.17,26.06,26.06,42000.0,18.0261,18.0261,17.9503,17.9503,42000.0
2008-06-24 12:55:00,26.07,26.14,26.06,26.12,23100.0,17.9572,18.0054,17.9503,17.9916,23100.0
2008-06-24 13:00:00,26.12,26.16,26.12,26.13,8200.0,17.9916,18.0192,17.9916,17.9985,8200.0
2008-06-24 13:05:00,26.13,26.16,26.1,26.11,17800.0,17.9985,18.0192,17.9778,17.9847,17800.0
2008-06-24 13:10:00,26.11,26.13,26.07,26.07,14500.0,17.9847,17.9985,17.9572,17.9572,14500.0
2008-06-24 13:15:00,26.08,26.1,26.06,26.1,12600.0,17.9641,17.9778,17.9503,17.9778,12600.0
2008-06-24 13:20:00,26.1,26.15,26.1,26.14,14700.0,17.9778,18.0123,17.9778,18.0054,14700.0
2008-06-24 13:25:00,26.15,26.15,26.08,26.08,14100.0,18.0123,18.0123,17.9641,17.9641,14100.0
2008-06-24 13:30:00,26.08,26.09,26.04,26.05,20800.0,17.9641,17.971,17.9365,17.9434,20800.0
2008-06-24 13:35:00,26.04,26.06,26.03,26.05,24000.0,17.9365,17.9503,17.9296,17.9434,24000.0
2008-06-24 13:40:00,26.05,26.06,26.04,26.06,7300.0,17.9434,17.9503,17.9365,17.9503,7300.0
2008-06-24 13:45:00,26.05,26.11,26.03,26.09,24000.0,17.9434,17.9847,17.9296,17.971,24000.0
2008-06-24 13:50:00,26.1,26.16,26.09,26.16,11500.0,17.9778,18.0192,17.971,18.0192,11500.0
2008-06-24 13:55:00,26.16,26.17,26.11,26.13,19900.0,18.0192,18.0261,17.9847,17.9985,19900.0
2008-06-24 14:00:00,26.13,26.25,26.12,26.25,26800.0,17.9985,18.0812,17.9916,18.0812,26800.0
2008-06-24 14:05:00,26.25,26.25,26.19,26.2,19700.0,18.0812,18.0812,18.0398,18.0467,19700.0
2008-06-24 14:10:00,26.19,26.2,26.14,26.16,35100.0,18.0398,18.0467,18.0054,18.0192,35100.0
2008-06-24 14:15:00,26.16,26.17,26.13,26.14,34000.0,18.0192,18.0261,17.9985,18.0054,34000.0
2008-06-24 14:20:00,26.14,26.16,26.14,26.15,11200.0,18.0054,18.0192,18.0054,18.0123,11200.0
2008-06-24 14:25:00,26.16,26.17,26.14,26.14,13600.0,18.0192,18.0261,18.0054,18.0054,13600.0
2008-06-24 14:30:00,26.14,26.14,26.09,26.12,18900.0,18.0054,18.0054,17.971,17.9916,18900.0
2008-06-24 14:35:00,26.11,26.14,26.09,26.09,33600.0,17.9847,18.0054,17.971,17.971,33600.0
2008-06-24 14:40:00,26.09,26.09,26.04,26.05,22900.0,17.971,17.971,17.9365,17.9434,22900.0
2008-06-24 14:45:00,26.05,26.06,25.94,25.96,44800.0,17.9434,17.9503,17.8676,17.8814,44800.0
2008-06-24 14:50:00,25.95,26.03,25.95,26.03,23600.0,17.8745,17.9296,17.8745,17.9296,23600.0
2008-06-24 14:55:00,26.02,26.08,26.02,26.07,23300.0,17.9227,17.9641,17.9227,17.9572,23300.0
2008-06-24 15:00:00,26.07,26.13,26.07,26.11,30800.0,17.9572,17.9985,17.9572,17.9847,30800.0
2008-06-24 15:05:00,26.1,26.11,25.98,26.05,32300.0,17.9778,17.9847,17.8952,17.9434,32300.0
2008-06-24 15:10:00,26.05,26.09,26.03,26.03,32400.0,17.9434,17.971,17.9296,17.9296,32400.0
2008-06-24 15:15:00,26.04,26.07,26.02,26.03,27200.0,17.9365,17.9572,17.9227,17.9296,27200.0
2008-06-24 15:20:00,26.03,26.07,26.03,26.04,23900.0,17.9296,17.9572,17.9296,17.9365,23900.0
2008-06-24 15:25:00,26.04,26.05,25.92,26.03,64700.0,17.9365,17.9434,17.8539,17.9296,64700.0
2008-06-24 15:30:00,26.02,26.04,26.01,26.04,16500.0,17.9227,17.9365,17.9158,17.9365,16500.0
2008-06-24 15:35:00,26.04,26.06,25.96,26.02,54100.0,17.9365,17.9503,17.8814,17.9227,54100.0
2008-06-24 15:40:00,26.02,26.09,25.98,26.09,65600.0,17.9227,17.971,17.8952,17.971,65600.0
2008-06-24 15:45:00,26.09,26.1,26.06,26.08,46300.0,17.971,17.9778,17.9503,17.9641,46300.0
2008-06-24 15:50:00,26.08,26.08,26.01,26.02,121900.0,17.9641,17.9641,17.9158,17.9227,121900.0
2008-06-24 15:55:00,26.02,26.1,26.0,26.08,116600.0,17.9227,17.9778,17.909,17.9641,116600.0
2008-06-25 09:30:00,26.19,26.24,26.05,26.2,25200.0,18.0398,18.0743,17.9434,18.0467,25200.0
2008-06-25 09:35:00,26.24,26.4,26.22,26.37,32800.0,18.0743,18.1845,18.0605,18.1638,32800.0
2008-06-25 09:40:00,26.37,26.52,26.32,26.37,25800.0,18.1638,18.2671,18.1294,18.1638,25800.0
2008-06-25 09:45:00,26.37,26.37,26.27,26.34,15400.0,18.1638,18.1638,18.0949,18.1432,15400.0
2008-06-25 09:50:00,26.32,26.48,26.3,26.47,65600.0,18.1294,18.2396,18.1156,18.2327,65600.0
2008-06-25 09:55:00,26.47,26.52,26.44,26.52,63000.0,18.2327,18.2671,18.212,18.2671,63000.0
2008-06-25 10:00:00,26.53,26.6,26.49,26.55,24600.0,18.274,18.3222,18.2465,18.2878,24600.0
2008-06-25 10:05:00,26.55,26.57,26.51,26.52,27000.0,18.2878,18.3016,18.2603,18.2671,27000.0
2008-06-25 10:10:00,26.51,26.54,26.47,26.47,35400.0,18.2603,18.2809,18.2327,18.2327,35400.0
2008-06-25 10:15:00,26.46,26.54,26.46,26.54,16400.0,18.2258,18.2809,18.2258,18.2809,16400.0
2008-06-25 10:20:00,26.54,26.54,26.49,26.51,20400.0,18.2809,18.2809,18.2465,18.2603,20400.0
2008-06-25 10:25:00,26.52,26.57,26.52,26.56,31400.0,18.2671,18.3016,18.2671,18.2947,31400.0
2008-06-25 10:30:00,26.56,26.69,26.54,26.69,51600.0,18.2947,18.3842,18.2809,18.3842,51600.0
2008-06-25 10:35:00,26.69,26.78,26.68,26.73,76700.0,18.3842,18.4462,18.3773,18.4118,76700.0
2008-06-25 10:40:00,26.73,26.81,26.72,26.81,38400.0,18.4118,18.4669,18.4049,18.4669,38400.0
2008-06-25 10:45:00,26.8,26.93,26.78,26.93,34600.0,18.46,18.5495,18.4462,18.5495,34600.0
2008-06-25 10:50:00,26.92,26.94,26.8,26.9,49000.0,18.5427,18.5564,18.46,18.5289,49000.0
2008-06-25 10:55:00,26.9,26.9,26.8,26.82,47500.0,18.5289,18.5289,18.46,18.4738,47500.0
2008-06-25 11:00:00,26.83,26.86,26.8,26.82,23700.0,18.4807,18.5013,18.46,18.4738,23700.0
2008-06-25 11:05:00,26.82,26.85,26.8,26.8,31800.0,18.4738,18.4944,18.46,18.46,31800.0
2008-06-25 11:10:00,26.8,26.8,26.75,26.79,28400.0,18.46,18.46,18.4256,18.4531,28400.0
2008-06-25 11:15:00,26.8,26.81,26.77,26.81,31000.0,18.46,18.4669,18.4393,18.4669,31000.0
2008-06-25 11:20:00,26.8,26.85,26.8,26.83,31800.0,18.46,18.4944,18.46,18.4807,31800.0
2008-06-25 11:25:00,26.83,26.83,26.79,26.83,31700.0,18.4807,18.4807,18.4531,18.4807,31700.0
2008-06-25 11:30:00,26.84,26.86,26.82,26.85,28900.0,18.4876,18.5013,18.4738,18.4944,28900.0
2008-06-25 11:35:00,26.85,26.88,26.82,26.86,28000.0,18.4944,18.5151,18.4738,18.5013,28000.0
2008-06-25 11:40:00,26.86,26.87,26.83,26.84,12800.0,18.5013,18.5082,18.4807,18.4876,12800.0
2008-06-25 11:45:00,26.84,26.84,26.75,26.76,49700.0,18.4876,18.4876,18.4256,18.4325,49700.0
2008-06-25 11:50:00,26.77,26.78,26.72,26.73,35300.0,18.4393,18.4462,18.4049,18.4118,35300.0
2008-06-25 11:55:00,26.72,26.8,26.72,26.77,52600.0,18.4049,18.46,18.4049,18.4393,52600.0
2008-06-25 12:00:00,26.79,26.79,26.72,26.74,30800.0,18.4531,18.4531,18.4049,18.4187,30800.0
2008-06-25 12:05:00,26.73,26.74,26.73,26.73,15500.0,18.4118,18.4187,18.4118,18.4118,15500.0
2008-06-25 12:10:00,26.74,26.8,26.73,26.79,16700.0,18.4187,18.46,18.4118,18.4531,16700.0
2008-06-25 12:15:00,26.8,26.82,26.8,26.82,14000.0,18.46,18.4738,18.46,18.4738,14000.0
2008-06-25 12:20:00,26.82,26.89,26.82,26.89,17700.0,18.4738,18.522,18.4738,18.522,17700.0
2008-06-25 12:25:00,26.89,26.9,26.87,26.89,26900.0,18.522,18.5289,18.5082,18.522,26900.0
2008-06-25 12:30:00,26.89,26.91,26.89,26.9,27100.0,18.522,18.5358,18.522,18.5289,27100.0
2008-06-25 12:35:00,26.9,26.9,26.88,26.88,27100.0,18.5289,18.5289,18.5151,18.5151,27100.0
2008-06-25 12:40:00,26.88,26.9,26.86,26.86,27400.0,18.5151,18.5289,18.5013,18.5013,27400.0
2008-06-25 12:45:00,26.86,26.86,26.83,26.84,11400.0,18.5013,18.5013,18.4807,18.4876,11400.0
2008-06-25 12:50:00,26.84,26.85,26.81,26.83,41900.0,18.4876,18.4944,18.4669,18.4807,41900.0
2008-06-25 12:55:00,26.83,26.83,26.8,26.81,21100.0,18.4807,18.4807,18.46,18.4669,21100.0
2008-06-25 13:00:00,26.81,26.82,26.78,26.82,34200.0,18.4669,18.4738,18.4462,18.4738,34200.0
2008-06-25 13:05:00,26.81,26.83,26.78,26.79,17700.0,18.4669,18.4807,18.4462,18.4531,17700.0
2008-06-25 13:10:00,26.79,26.83,26.78,26.83,40300.0,18.4531,18.4807,18.4462,18.4807,40300.0
2008-06-25 13:15:00,26.83,26.84,26.82,26.83,23900.0,18.4807,18.4876,18.4738,18.4807,23900.0
2008-06-25 13:20:00,26.83,26.84,26.82,26.83,12900.0,18.4807,18.4876,18.4738,18.4807,12900.0
2008-06-25 13:25:00,26.83,26.83,26.79,26.82,25600.0,18.4807,18.4807,18.4531,18.4738,25600.0
2008-06-25 13:30:00,26.82,26.85,26.8,26.83,22800.0,18.4738,18.4944,18.46,18.4807,22800.0
2008-06-25 13:35:00,26.82,26.84,26.81,26.84,18300.0,18.4738,18.4876,18.4669,18.4876,18300.0
2008-06-25 13:40:00,26.84,26.87,26.84,26.86,22700.0,18.4876,18.5082,18.4876,18.5013,22700.0
2008-06-25 13:45:00,26.86,26.86,26.83,26.84,19700.0,18.5013,18.5013,18.4807,18.4876,19700.0
2008-06-25 13:50:00,26.85,26.86,26.83,26.84,13600.0,18.4944,18.5013,18.4807,18.4876,13600.0
2008-06-25 13:55:00,26.84,26.87,26.83,26.86,43600.0,18.4876,18.5082,18.4807,18.5013,43600.0
2008-06-25 14:00:00,26.86,26.86,26.84,26.86,25000.0,18.5013,18.5013,18.4876,18.5013,25000.0
2008-06-25 14:05:00,26.86,26.87,26.84,26.85,30300.0,18.5013,18.5082,18.4876,18.4944,30300.0
2008-06-25 14:10:00,26.85,27.04,26.77,26.93,139800.0,18.4944,18.6253,18.4393,18.5495,139800.0
2008-06-25 14:15:00,26.93,27.05,26.91,26.96,67500.0,18.5495,18.6322,18.5358,18.5702,67500.0
2008-06-25 14:20:00,26.98,27.01,26.87,26.9,60200.0,18.584,18.6047,18.5082,18.5289,60200.0
2008-06-25 14:25:00,26.9,26.94,26.85,26.85,31100.0,18.5289,18.5564,18.4944,18.4944,31100.0
2008-06-25 14:30:00,26.85,26.86,26.77,26.83,79700.0,18.4944,18.5013,18.4393,18.4807,79700.0
2008-06-25 14:35:00,26.84,26.99,26.84,26.89,93800.0,18.4876,18.5909,18.4876,18.522,93800.0
2008-06-25 14:40:00,26.9,26.93,26.81,26.85,44800.0,18.5289,18.5495,18.4669,18.4944,44800.0
2008-06-25 14:45:00,26.84,26.9,26.75,26.9,82700.0,18.4876,18.5289,18.4256,18.5289,82700.0
2008-06-25 14:50:00,26.9,26.98,26.84,26.9,58600.0,18.5289,18.584,18.4876,18.5289,58600.0
2008-06-25 14:55:00,26.91,27.03,26.89,27.0,73300.0,18.5358,18.6184,18.522,18.5978,73300.0
2008-06-25 15:00:00,27.0,27.13,26.95,27.07,77900.0,18.5978,18.6873,18.5633,18.646,77900.0
2008-06-25 15:05:00,27.08,27.13,26.98,27.0,77800.0,18.6529,18.6873,18.584,18.5978,77800.0
2008-06-25 15:10:00,27.0,27.06,26.98,26.99,107900.0,18.5978,18.6391,18.584,18.5909,107900.0
2008-06-25 15:15:00,27.0,27.05,26.99,27.0,127100.0,18.5978,18.6322,18.5909,18.5978,127100.0
2008-06-25 15:20:00,26.99,27.02,26.93,27.01,182300.0,18.5909,18.6115,18.5495,18.6047,182300.0
2008-06-25 15:25:00,27.01,27.03,26.94,27.01,144800.0,18.6047,18.6184,18.5564,18.6047,144800.0
2008-06-25 15:30:00,27.02,27.02,26.84,26.84,212900.0,18.6115,18.6115,18.4876,18.4876,212900.0
2008-06-25 15:35:00,26.84,26.9,26.78,26.87,191100.0,18.4876,18.5289,18.4462,18.5082,191100.0
2008-06-25 15:40:00,26.87,26.94,26.81,26.9,153300.0,18.5082,18.5564,18.4669,18.5289,153300.0
2008-06-25 15:45:00,26.91,26.92,26.81,26.82,157000.0,18.5358,18.5427,18.4669,18.4738,157000.0
2008-06-25 15:50:00,26.83,26.96,26.81,26.95,210900.0,18.4807,18.5702,18.4669,18.5633,210900.0
2008-06-25 15:55:00,26.95,26.96,26.87,26.9,185800.0,18.5633,18.5702,18.5082,18.5289,185800.0
2008-06-26 09:30:00,26.54,26.66,26.36,26.55,56900.0,18.2809,18.3636,18.1569,18.2878,56900.0
2008-06-26 09:35:00,26.55,26.8,26.5,26.57,45100.0,18.2878,18.46,18.2534,18.3016,45100.0
2008-06-26 09:40:00,26.6,26.69,26.54,26.64,30000.0,18.3222,18.3842,18.2809,18.3498,30000.0
2008-06-26 09:45:00,26.64,26.71,26.51,26.55,31700.0,18.3498,18.398,18.2603,18.2878,31700.0
2008-06-26 09:50:00,26.55,26.6,26.5,26.6,32500.0,18.2878,18.3222,18.2534,18.3222,32500.0
2008-06-26 09:55:00,26.59,26.6,26.5,26.54,35800.0,18.3154,18.3222,18.2534,18.2809,35800.0
2008-06-26 10:00:00,26.55,26.68,26.53,26.55,66200.0,18.2878,18.3773,18.274,18.2878,66200.0
2008-06-26 10:05:00,26.54,26.66,26.49,26.61,51500.0,18.2809,18.3636,18.2465,18.3291,51500.0
2008-06-26 10:10:00,26.61,26.7,26.56,26.67,51700.0,18.3291,18.3911,18.2947,18.3705,51700.0
2008-06-26 10:15:00,26.68,26.74,26.66,26.68,50200.0,18.3773,18.4187,18.3636,18.3773,50200.0
2008-06-26 10:20:00,26.68,26.75,26.67,26.71,29500.0,18.3773,18.4256,18.3705,18.398,29500.0
2008-06-26 10:25:00,26.71,26.79,26.69,26.75,46600.0,18.398,18.4531,18.3842,18.4256,46600.0
2008-06-26 10:30:00,26.75,26.83,26.74,26.78,34400.0,18.4256,18.4807,18.4187,18.4462,34400.0
2008-06-26 10:35:00,26.78,26.78,26.72,26.73,30400.0,18.4462,18.4462,18.4049,18.4118,30400.0
2008-06-26 10:40:00,26.74,26.76,26.64,26.7,39200.0,18.4187,18.4325,18.3498,18.3911,39200.0
2008-06-26 10:45:00,26.71,26.74,26.65,26.73,52400.0,18.398,18.4187,18.3567,18.4118,52400.0
2008-06-26 10:50:00,26.72,26.76,26.7,26.72,47600.0,18.4049,18.4325,18.3911,18.4049,47600.0
2008-06-26 10:55:00,26.73,26.73,26.65,26.7,38800.0,18.4118,18.4118,18.3567,18.3911,38800.0
2008-06-26 11:00:00,26.69,26.73,26.69,26.71,33300.0,18.3842,18.4118,18.3842,18.398,33300.0
2008-06-26 11:05:00,26.71,26.8,26.7,26.76,23700.0,18.398,18.46,18.3911,18.4325,23700.0
2008-06-26 11:10:00,26.76,26.78,26.74,26.77,36900.0,18.4325,18.4462,18.4187,18.4393,36900.0
2008-06-26 11:15:00,26.77,26.84,26.74,26.75,39800.0,18.4393,18.4876,18.4187,18.4256,39800.0
2008-06-26 11:20:00,26.76,26.81,26.74,26.81,24400.0,18.4325,18.4669,18.4187,18.4669,24400.0
2008-06-26 11:25:00,26.81,26.81,26.76,26.8,11200.0,18.4669,18.4669,18.4325,18.46,11200.0
2008-06-26 11:30:00,26.8,26.84,26.77,26.77,125200.0,18.46,18.4876,18.4393,18.4393,125200.0
2008-06-26 11:35:00,26.77,26.79,26.74,26.75,27000.0,18.4393,18.4531,18.4187,18.4256,27000.0
2008-06-26 11:40:00,26.75,26.79,26.75,26.78,27300.0,18.4256,18.4531,18.4256,18.4462,27300.0
2008-06-26 11:45:00,26.77,26.79,26.76,26.77,36400.0,18.4393,18.4531,18.4325,18.4393,36400.0
2008-06-26 11:50:00,26.79,26.79,26.74,26.74,26700.0,18.4531,18.4531,18.4187,18.4187,26700.0
2008-06-26 11:55:00,26.74,26.75,26.68,26.68,72600.0,18.4187,18.4256,18.3773,18.3773,72600.0
2008-06-26 12:00:00,26.69,26.69,26.63,26.63,40200.0,18.3842,18.3842,18.3429,18.3429,40200.0
2008-06-26 12:05:00,26.63,26.66,26.56,26.62,53200.0,18.3429,18.3636,18.2947,18.336,53200.0
2008-06-26 12:10:00,26.62,26.65,26.59,26.63,28000.0,18.336,18.3567,18.3154,18.3429,28000.0
2008-06-26 12:15:00,26.64,26.65,26.61,26.63,32200.0,18.3498,18.3567,18.3291,18.3429,32200.0
2008-06-26 12:20:00,26.62,26.64,26.61,26.62,21000.0,18.336,18.3498,18.3291,18.336,21000.0
2008-06-26 12:25:00,26.63,26.64,26.55,26.57,20000.0,18.3429,18.3498,18.2878,18.3016,20000.0
2008-06-26 12:30:00,26.57,26.58,26.51,26.51,32000.0,18.3016,18.3085,18.2603,18.2603,32000.0
2008-06-26 12:35:00,26.52,26.52,26.47,26.49,56400.0,18.2671,18.2671,18.2327,18.2465,56400.0
2008-06-26 12:40:00,26.48,26.5,26.44,26.45,64800.0,18.2396,18.2534,18.212,18.2189,64800.0
2008-06-26 12:45:00,26.46,26.46,26.42,26.43,22800.0,18.2258,18.2258,18.1983,18.2051,22800.0
2008-06-26 12:50:00,26.43,26.45,26.4,26.43,29400.0,18.2051,18.2189,18.1845,18.2051,29400.0
2008-06-26 12:55:00,26.42,26.46,26.42,26.43,27400.0,18.1983,18.2258,18.1983,18.2051,27400.0
2008-06-26 13:00:00,26.43,26.5,26.42,26.5,38000.0,18.2051,18.2534,18.1983,18.2534,38000.0
2008-06-26 13:05:00,26.5,26.51,26.42,26.43,49800.0,18.2534,18.2603,18.1983,18.2051,49800.0
2008-06-26 13:10:00,26.43,26.45,26.4,26.41,49800.0,18.2051,18.2189,18.1845,18.1914,49800.0
2008-06-26 13:15:00,26.4,26.44,26.39,26.41,61400.0,18.1845,18.212,18.1776,18.1914,61400.0
2008-06-26 13:20:00,26.41,26.43,26.39,26.41,31200.0,18.1914,18.2051,18.1776,18.1914,31200.0
2008-06-26 13:25:00,26.4,26.42,26.32,26.35,65000.0,18.1845,18.1983,18.1294,18.15,65000.0
2008-06-26 13:30:00,26.35,26.37,26.33,26.35,42000.0,18.15,18.1638,18.1363,18.15,42000.0
2008-06-26 13:35:00,26.35,26.43,26.35,26.42,21900.0,18.15,18.2051,18.15,18.1983,21900.0
2008-06-26 13:40:00,26.43,26.43,26.38,26.4,16400.0,18.2051,18.2051,18.1707,18.1845,16400.0
2008-06-26 13:45:00,26.4,26.47,26.4,26.44,21800.0,18.1845,18.2327,18.1845,18.212,21800.0
2008-06-26 13:50:00,26.44,26.58,26.43,26.58,69600.0,18.212,18.3085,18.2051,18.3085,69600.0
2008-06-26 13:55:00,26.57,26.58,26.49,26.54,16300.0,18.3016,18.3085,18.2465,18.2809,16300.0
2008-06-26 14:00:00,26.53,26.53,26.48,26.53,21500.0,18.274,18.274,18.2396,18.274,21500.0
2008-06-26 14:05:00,26.52,26.55,26.48,26.53,44800.0,18.2671,18.2878,18.2396,18.274,44800.0
2008-06-26 14:10:00,26.52,26.52,26.38,26.4,27100.0,18.2671,18.2671,18.1707,18.1845,27100.0
2008-06-26 14:15:00,26.4,26.45,26.32,26.34,37100.0,18.1845,18.2189,18.1294,18.1432,37100.0
2008-06-26 14:20:00,26.33,26.36,26.28,26.33,43700.0,18.1363,18.1569,18.1018,18.1363,43700.0
2008-06-26 14:25:00,26.34,26.37,26.26,26.32,29700.0,18.1432,18.1638,18.088,18.1294,29700.0
2008-06-26 14:30:00,26.32,26.33,26.27,26.29,24500.0,18.1294,18.1363,18.0949,18.1087,24500.0
2008-06-26 14:35:00,26.28,26.37,26.26,26.27,44700.0,18.1018,18.1638,18.088,18.0949,44700.0
2008-06-26 14:40:00,26.26,26.32,26.21,26.22,43100.0,18.088,18.1294,18.0536,18.0605,43100.0
2008-06-26 14:45:00,26.21,26.22,26.15,26.17,47100.0,18.0536,18.0605,18.0123,18.0261,47100.0
2008-06-26 14:50:00,26.16,26.22,26.16,26.22,35100.0,18.0192,18.0605,18.0192,18.0605,35100.0
2008-06-26 14:55:00,26.21,26.26,26.2,26.22,44800.0,18.0536,18.088,18.0467,18.0605,44800.0
2008-06-26 15:00:00,26.22,26.31,26.22,26.27,67500.0,18.0605,18.1225,18.0605,18.0949,67500.0
2008-06-26 15:05:00,26.27,26.35,26.22,26.34,76400.0,18.0949,18.15,18.0605,18.1432,76400.0
2008-06-26 15:10:00,26.34,26.37,26.3,26.33,61500.0,18.1432,18.1638,18.1156,18.1363,61500.0
2008-06-26 15:15:00,26.34,26.46,26.33,26.36,84500.0,18.1432,18.2258,18.1363,18.1569,84500.0
2008-06-26 15:20:00,26.36,26.38,26.31,26.37,38900.0,18.1569,18.1707,18.1225,18.1638,38900.0
2008-06-26 15:25:00,26.38,26.41,26.34,26.34,54400.0,18.1707,18.1914,18.1432,18.1432,54400.0
2008-06-26 15:30:00,26.33,26.34,26.27,26.27,49100.0,18.1363,18.1432,18.0949,18.0949,49100.0
2008-06-26 15:35:00,26.27,26.36,26.26,26.27,76900.0,18.0949,18.1569,18.088,18.0949,76900.0
2008-06-26 15:40:00,26.27,26.27,26.14,26.2,156800.0,18.0949,18.0949,18.0054,18.0467,156800.0
2008-06-26 15:45:00,26.2,26.2,26.1,26.18,132100.0,18.0467,18.0467,17.9778,18.0329,132100.0
2008-06-26 15:50:00,26.18,26.19,26.13,26.17,217600.0,18.0329,18.0398,17.9985,18.0261,217600.0
2008-06-26 15:55:00,26.17,26.28,26.17,26.24,429900.0,18.0261,18.1018,18.0261,18.0743,429900.0
2008-06-27 09:30:00,26.16,26.47,26.06,26.39,44000.0,18.0192,18.2327,17.9503,18.1776,44000.0
2008-06-27 09:35:00,26.4,26.4,26.19,26.22,13800.0,18.1845,18.1845,18.0398,18.0605,13800.0
2008-06-27 09:40:00,26.22,26.23,26.09,26.16,52600.0,18.0605,18.0674,17.971,18.0192,52600.0
2008-06-27 09:45:00,26.16,26.29,26.14,26.27,37900.0,18.0192,18.1087,18.0054,18.0949,37900.0
2008-06-27 09:50:00,26.27,26.38,26.24,26.35,30700.0,18.0949,18.1707,18.0743,18.15,30700.0
2008-06-27 09:55:00,26.34,26.39,26.22,26.32,97100.0,18.1432,18.1776,18.0605,18.1294,97100.0
2008-06-27 10:00:00,26.31,26.39,26.3,26.39,89200.0,18.1225,18.1776,18.1156,18.1776,89200.0
2008-06-27 10:05:00,26.4,26.44,26.34,26.4,64700.0,18.1845,18.212,18.1432,18.1845,64700.0
2008-06-27 10:10:00,26.4,26.44,26.33,26.41,45800.0,18.1845,18.212,18.1363,18.1914,45800.0
2008-06-27 10:15:00,26.41,26.42,26.33,26.36,36900.0,18.1914,18.1983,18.1363,18.1569,36900.0
2008-06-27 10:20:00,26.37,26.4,26.35,26.4,29600.0,18.1638,18.1845,18.15,18.1845,29600.0
2008-06-27 10:25:00,26.4,26.44,26.35,26.35,67300.0,18.1845,18.212,18.15,18.15,67300.0
2008-06-27 10:30:00,26.34,26.52,26.34,26.5,47700.0,18.1432,18.2671,18.1432,18.2534,47700.0
2008-06-27 10:35:00,26.5,26.53,26.4,26.43,58400.0,18.2534,18.274,18.1845,18.2051,58400.0
2008-06-27 10:40:00,26.43,26.44,26.34,26.43,103100.0,18.2051,18.212,18.1432,18.2051,103100.0
2008-06-27 10:45:00,26.43,26.52,26.42,26.51,97300.0,18.2051,18.2671,18.1983,18.2603,97300.0
2008-06-27 10:50:00,26.5,26.55,26.5,26.53,62200.0,18.2534,18.2878,18.2534,18.274,62200.0
2008-06-27 10:55:00,26.53,26.59,26.51,26.57,39200.0,18.274,18.3154,18.2603,18.3016,39200.0
2008-06-27 11:00:00,26.58,26.61,26.51,26.6,55700.0,18.3085,18.3291,18.2603,18.3222,55700.0
2008-06-27 11:05:00,26.59,26.63,26.56,26.61,48200.0,18.3154,18.3429,18.2947,18.3291,48200.0
2008-06-27 11:10:00,26.6,26.65,26.58,26.64,27500.0,18.3222,18.3567,18.3085,18.3498,27500.0
2008-06-27 11:15:00,26.64,26.67,26.6,26.64,27700.0,18.3498,18.3705,18.3222,18.3498,27700.0
2008-06-27 11:20:00,26.63,26.64,26.59,26.63,40800.0,18.3429,18.3498,18.3154,18.3429,40800.0
2008-06-27 11:25:00,26.62,26.68,26.6,26.65,36400.0,18.336,18.3773,18.3222,18.3567,36400.0
2008-06-27 11:30:00,26.65,26.66,26.62,26.65,26100.0,18.3567,18.3636,18.336,18.3567,26100.0
2008-06-27 11:35:00,26.64,26.65,26.59,26.59,23100.0,18.3498,18.3567,18.3154,18.3154,23100.0
2008-06-27 11:40:00,26.59,26.62,26.58,26.62,93200.0,18.3154,18.336,18.3085,18.336,93200.0
2008-06-27 11:45:00,26.61,26.7,26.61,26.69,54000.0,18.3291,18.3911,18.3291,18.3842,54000.0
2008-06-27 11:50:00,26.7,26.72,26.67,26.72,28900.0,18.3911,18.4049,18.3705,18.4049,28900.0
2008-06-27 11:55:00,26.71,26.73,26.67,26.71,47900.0,18.398,18.4118,18.3705,18.398,47900.0
2008-06-27 12:00:00,26.72,26.78,26.71,26.77,29900.0,18.4049,18.4462,18.398,18.4393,29900.0
2008-06-27 12:05:00,26.78,26.81,26.73,26.76,30200.0,18.4462,18.4669,18.4118,18.4325,30200.0
2008-06-27 12:10:00,26.76,26.78,26.73,26.76,25300.0,18.4325,18.4462,18.4118,18.4325,25300.0
2008-06-27 12:15:00,26.76,26.79,26.75,26.77,22500.0,18.4325,18.4531,18.4256,18.4393,22500.0
2008-06-27 12:20:00,26.77,26.78,26.75,26.78,43100.0,18.4393,18.4462,18.4256,18.4462,43100.0
2008-06-27 12:25:00,26.77,26.78,26.74,26.74,30800.0,18.4393,18.4462,18.4187,18.4187,30800.0
2008-06-27 12:30:00,26.74,26.75,26.72,26.72,36300.0,18.4187,18.4256,18.4049,18.4049,36300.0
2008-06-27 12:35:00,26.72,26.75,26.7,26.72,52600.0,18.4049,18.4256,18.3911,18.4049,52600.0
2008-06-27 12:40:00,26.72,26.74,26.7,26.7,48700.0,18.4049,18.4187,18.3911,18.3911,48700.0
2008-06-27 12:45:00,26.71,26.72,26.68,26.7,36400.0,18.398,18.4049,18.3773,18.3911,36400.0
2008-06-27 12:50:00,26.69,26.83,26.69,26.83,57600.0,18.3842,18.4807,18.3842,18.4807,57600.0
2008-06-27 12:55:00,26.83,26.84,26.75,26.77,42300.0,18.4807,18.4876,18.4256,18.4393,42300.0
2008-06-27 13:00:00,26.77,26.77,26.73,26.74,34000.0,18.4393,18.4393,18.4118,18.4187,34000.0
2008-06-27 13:05:00,26.73,26.76,26.71,26.71,49300.0,18.4118,18.4325,18.398,18.398,49300.0
2008-06-27 13:10:00,26.71,26.71,26.6,26.62,61800.0,18.398,18.398,18.3222,18.336,61800.0
2008-06-27 13:15:00,26.61,26.66,26.61,26.65,44500.0,18.3291,18.3636,18.3291,18.3567,44500.0
2008-06-27 13:20:00,26.65,26.71,26.64,26.71,82200.0,18.3567,18.398,18.3498,18.398,82200.0
2008-06-27 13:25:00,26.7,26.75,26.7,26.71,46500.0,18.3911,18.4256,18.3911,18.398,46500.0
2008-06-27 13:30:00,26.71,26.76,26.7,26.72,50700.0,18.398,18.4325,18.3911,18.4049,50700.0
2008-06-27 13:35:00,26.72,26.73,26.69,26.72,73500.0,18.4049,18.4118,18.3842,18.4049,73500.0
2008-06-27 13:40:00,26.71,26.73,26.69,26.7,45200.0,18.398,18.4118,18.3842,18.3911,45200.0
2008-06-27 13:45:00,26.7,26.75,26.7,26.75,43100.0,18.3911,18.4256,18.3911,18.4256,43100.0
2008-06-27 13:50:00,26.74,26.78,26.72,26.76,64100.0,18.4187,18.4462,18.4049,18.4325,64100.0
2008-06-27 13:55:00,26.76,26.78,26.75,26.76,32200.0,18.4325,18.4462,18.4256,18.4325,32200.0
2008-06-27 14:00:00,26.76,26.79,26.71,26.76,59600.0,18.4325,18.4531,18.398,18.4325,59600.0
2008-06-27 14:05:00,26.76,26.84,26.75,26.76,59200.0,18.4325,18.4876,18.4256,18.4325,59200.0
2008-06-27 14:10:00,26.75,26.78,26.72,26.72,62600.0,18.4256,18.4462,18.4049,18.4049,62600.0
2008-06-27 14:15:00,26.72,26.82,26.71,26.73,53400.0,18.4049,18.4738,18.398,18.4118,53400.0
2008-06-27 14:20:00,26.74,26.79,26.7,26.78,103100.0,18.4187,18.4531,18.3911,18.4462,103100.0
2008-06-27 14:25:00,26.77,26.86,26.72,26.82,59200.0,18.4393,18.5013,18.4049,18.4738,59200.0
2008-06-27 14:30:00,26.82,26.89,26.79,26.79,50800.0,18.4738,18.522,18.4531,18.4531,50800.0
2008-06-27 14:35:00,26.79,26.82,26.76,26.77,25900.0,18.4531,18.4738,18.4325,18.4393,25900.0
2008-06-27 14:40:00,26.76,26.81,26.76,26.77,32900.0,18.4325,18.4669,18.4325,18.4393,32900.0
2008-06-27 14:45:00,26.76,26.84,26.74,26.84,47800.0,18.4325,18.4876,18.4187,18.4876,47800.0
2008-06-27 14:50:00,26.84,26.84,26.8,26.82,55100.0,18.4876,18.4876,18.46,18.4738,55100.0
2008-06-27 14:55:00,26.82,26.84,26.75,26.84,45800.0,18.4738,18.4876,18.4256,18.4876,45800.0
2008-06-27 15:00:00,26.84,26.86,26.79,26.79,54900.0,18.4876,18.5013,18.4531,18.4531,54900.0
2008-06-27 15:05:00,26.79,26.82,26.74,26.81,60000.0,18.4531,18.4738,18.4187,18.4669,60000.0
2008-06-27 15:10:00,26.81,26.84,26.79,26.83,66500.0,18.4669,18.4876,18.4531,18.4807,66500.0
2008-06-27 15:15:00,26.83,26.84,26.8,26.82,57200.0,18.4807,18.4876,18.46,18.4738,57200.0
2008-06-27 15:20:00,26.82,26.85,26.81,26.82,90100.0,18.4738,18.4944,18.4669,18.4738,90100.0
2008-06-27 15:25:00,26.83,26.84,26.76,26.78,64300.0,18.4807,18.4876,18.4325,18.4462,64300.0
2008-06-27 15:30:00,26.79,26.79,26.75,26.77,67100.0,18.4531,18.4531,18.4256,18.4393,67100.0
2008-06-27 15:35:00,26.77,26.87,26.77,26.83,140700.0,18.4393,18.5082,18.4393,18.4807,140700.0
2008-06-27 15:40:00,26.82,26.97,26.82,26.93,186400.0,18.4738,18.5771,18.4738,18.5495,186400.0
2008-06-27 15:45:00,26.93,26.94,26.82,26.88,162500.0,18.5495,18.5564,18.4738,18.5151,162500.0
2008-06-27 15:50:00,26.88,26.89,26.83,26.85,279900.0,18.5151,18.522,18.4807,18.4944,279900.0
2008-06-27 15:55:00,26.86,26.86,26.75,26.8,279500.0,18.5013,18.5013,18.4256,18.46,279500.0
2008-06-30 09:30:00,26.77,26.77,26.49,26.6,79300.0,18.4393,18.4393,18.2465,18.3222,79300.0
2008-06-30 09:35:00,26.61,26.7,26.55,26.58,38100.0,18.3291,18.3911,18.2878,18.3085,38100.0
2008-06-30 09:40:00,26.55,26.59,26.5,26.57,51000.0,18.2878,18.3154,18.2534,18.3016,51000.0
2008-06-30 09:45:00,26.57,26.66,26.44,26.44,69300.0,18.3016,18.3636,18.212,18.212,69300.0
2008-06-30 09:50:00,26.43,26.45,26.31,26.43,77000.0,18.2051,18.2189,18.1225,18.2051,77000.0
2008-06-30 09:55:00,26.45,26.45,26.21,26.22,92900.0,18.2189,18.2189,18.0536,18.0605,92900.0
2008-06-30 10:00:00,26.22,26.36,26.22,26.36,87000.0,18.0605,18.1569,18.0605,18.1569,87000.0
2008-06-30 10:05:00,26.36,26.39,26.3,26.37,121000.0,18.1569,18.1776,18.1156,18.1638,121000.0
2008-06-30 10:10:00,26.38,26.47,26.37,26.42,63000.0,18.1707,18.2327,18.1638,18.1983,63000.0
2008-06-30 10:15:00,26.41,26.46,26.34,26.41,76800.0,18.1914,18.2258,18.1432,18.1914,76800.0
2008-06-30 10:20:00,26.42,26.54,26.4,26.52,75300.0,18.1983,18.2809,18.1845,18.2671,75300.0
2008-06-30 10:25:00,26.51,26.62,26.47,26.49,75700.0,18.2603,18.336,18.2327,18.2465,75700.0
2008-06-30 10:30:00,26.49,26.57,26.48,26.5,53000.0,18.2465,18.3016,18.2396,18.2534,53000.0
2008-06-30 10:35:00,26.5,26.55,26.47,26.47,108000.0,18.2534,18.2878,18.2327,18.2327,108000.0
2008-06-30 10:40:00,26.47,26.49,26.44,26.47,42600.0,18.2327,18.2465,18.212,18.2327,42600.0
2008-06-30 10:45:00,26.47,26.5,26.4,26.48,58900.0,18.2327,18.2534,18.1845,18.2396,58900.0
2008-06-30 10:50:00,26.49,26.51,26.42,26.48,54100.0,18.2465,18.2603,18.1983,18.2396,54100.0
2008-06-30 10:55:00,26.48,26.5,26.47,26.5,49000.0,18.2396,18.2534,18.2327,18.2534,49000.0
2008-06-30 11:00:00,26.51,26.63,26.5,26.62,110200.0,18.2603,18.3429,18.2534,18.336,110200.0
2008-06-30 11:05:00,26.61,26.62,26.58,26.6,64000.0,18.3291,18.336,18.3085,18.3222,64000.0
2008-06-30 11:10:00,26.6,26.7,26.57,26.61,75800.0,18.3222,18.3911,18.3016,18.3291,75800.0
2008-06-30 11:15:00,26.61,26.69,26.6,26.66,51800.0,18.3291,18.3842,18.3222,18.3636,51800.0
2008-06-30 11:20:00,26.66,26.7,26.58,26.7,20900.0,18.3636,18.3911,18.3085,18.3911,20900.0
2008-06-30 11:25:00,26.68,26.76,26.64,26.76,22600.0,18.3773,18.4325,18.3498,18.4325,22600.0
2008-06-30 11:30:00,26.74,26.76,26.61,26.65,31000.0,18.4187,18.4325,18.3291,18.3567,31000.0
2008-06-30 11:35:00,26.65,26.7,26.56,26.57,44200.0,18.3567,18.3911,18.2947,18.3016,44200.0
2008-06-30 11:40:00,26.56,26.67,26.56,26.61,40300.0,18.2947,18.3705,18.2947,18.3291,40300.0
2008-06-30 11:45:00,26.61,26.63,26.52,26.55,38500.0,18.3291,18.3429,18.2671,18.2878,38500.0
2008-06-30 11:50:00,26.55,26.62,26.51,26.58,86800.0,18.2878,18.336,18.2603,18.3085,86800.0
2008-06-30 11:55:00,26.57,26.61,26.56,26.6,35400.0,18.3016,18.3291,18.2947,18.3222,35400.0
2008-06-30 12:00:00,26.58,26.67,26.58,26.65,48700.0,18.3085,18.3705,18.3085,18.3567,48700.0
2008-06-30 12:05:00,26.65,26.72,26.65,26.7,32200.0,18.3567,18.4049,18.3567,18.3911,32200.0
2008-06-30 12:10:00,26.7,26.76,26.7,26.7,28900.0,18.3911,18.4325,18.3911,18.3911,28900.0
2008-06-30 12:15:00,26.7,26.75,26.69,26.69,18400.0,18.3911,18.4256,18.3842,18.3842,18400.0
2008-06-30 12:20:00,26.7,26.72,26.66,26.71,29800.0,18.3911,18.4049,18.3636,18.398,29800.0
2008-06-30 12:25:00,26.7,26.73,26.67,26.72,20100.0,18.3911,18.4118,18.3705,18.4049,20100.0
2008-06-30 12:30:00,26.73,26.73,26.66,26.68,24200.0,18.4118,18.4118,18.3636,18.3773,24200.0
2008-06-30 12:35:00,26.68,26.68,26.6,26.61,24800.0,18.3773,18.3773,18.3222,18.3291,24800.0
2008-06-30 12:40:00,26.62,26.62,26.57,26.57,15000.0,18.336,18.336,18.3016,18.3016,15000.0
2008-06-30 12:45:00,26.58,26.63,26.57,26.59,115300.0,18.3085,18.3429,18.3016,18.3154,115300.0
2008-06-30 12:50:00,26.58,26.61,26.55,26.61,68500.0,18.3085,18.3291,18.2878,18.3291,68500.0
2008-06-30 12:55:00,26.6,26.61,26.56,26.58,62500.0,18.3222,18.3291,18.2947,18.3085,62500.0
2008-06-30 13:00:00,26.57,26.63,26.57,26.6,108700.0,18.3016,18.3429,18.3016,18.3222,108700.0
2008-06-30 13:05:00,26.6,26.64,26.49,26.55,81100.0,18.3222,18.3498,18.2465,18.2878,81100.0
2008-06-30 13:10:00,26.54,26.63,26.53,26.63,77300.0,18.2809,18.3429,18.274,18.3429,77300.0
2008-06-30 13:15:00,26.63,26.65,26.6,26.65,33300.0,18.3429,18.3567,18.3222,18.3567,33300.0
2008-06-30 13:20:00,26.65,26.69,26.62,26.64,42500.0,18.3567,18.3842,18.336,18.3498,42500.0
2008-06-30 13:25:00,26.63,26.64,26.54,26.55,44500.0,18.3429,18.3498,18.2809,18.2878,44500.0
2008-06-30 13:30:00,26.56,26.6,26.55,26.58,35100.0,18.2947,18.3222,18.2878,18.3085,35100.0
2008-06-30 13:35:00,26.58,26.58,26.46,26.51,56100.0,18.3085,18.3085,18.2258,18.2603,56100.0
2008-06-30 13:40:00,26.51,26.51,26.42,26.46,126700.0,18.2603,18.2603,18.1983,18.2258,126700.0
2008-06-30 13:45:00,26.46,26.46,26.42,26.44,49200.0,18.2258,18.2258,18.1983,18.212,49200.0
2008-06-30 13:50:00,26.44,26.44,26.33,26.37,1299100.0,18.212,18.212,18.1363,18.1638,1299100.0
2008-06-30 13:55:00,26.35,26.44,26.34,26.44,41000.0,18.15,18.212,18.1432,18.212,41000.0
2008-06-30 14:00:00,26.44,26.53,26.43,26.51,94400.0,18.212,18.274,18.2051,18.2603,94400.0
2008-06-30 14:05:00,26.51,26.55,26.49,26.54,66700.0,18.2603,18.2878,18.2465,18.2809,66700.0
2008-06-30 14:10:00,26.54,26.61,26.53,26.6,62500.0,18.2809,18.3291,18.274,18.3222,62500.0
2008-06-30 14:15:00,26.6,26.62,26.59,26.62,41500.0,18.3222,18.336,18.3154,18.336,41500.0
2008-06-30 14:20:00,26.62,26.7,26.61,26.65,101000.0,18.336,18.3911,18.3291,18.3567,101000.0
2008-06-30 14:25:00,26.65,26.68,26.62,26.67,34300.0,18.3567,18.3773,18.336,18.3705,34300.0
2008-06-30 14:30:00,26.66,26.68,26.63,26.65,44400.0,18.3636,18.3773,18.3429,18.3567,44400.0
2008-06-30 14:35:00,26.65,26.67,26.61,26.62,54000.0,18.3567,18.3705,18.3291,18.336,54000.0
2008-06-30 14:40:00,26.62,26.67,26.59,26.62,95400.0,18.336,18.3705,18.3154,18.336,95400.0
2008-06-30 14:45:00,26.62,26.69,26.62,26.68,51700.0,18.336,18.3842,18.336,18.3773,51700.0
2008-06-30 14:50:00,26.68,26.7,26.66,26.69,34200.0,18.3773,18.3911,18.3636,18.3842,34200.0
2008-06-30 14:55:00,26.68,26.69,26.65,26.69,75400.0,18.3773,18.3842,18.3567,18.3842,75400.0
2008-06-30 15:00:00,26.69,26.72,26.69,26.69,42400.0,18.3842,18.4049,18.3842,18.3842,42400.0
2008-06-30 15:05:00,26.69,26.76,26.69,26.72,73100.0,18.3842,18.4325,18.3842,18.4049,73100.0
2008-06-30 15:10:00,26.72,26.77,26.69,26.75,52900.0,18.4049,18.4393,18.3842,18.4256,52900.0
2008-06-30 15:15:00,26.75,26.8,26.72,26.79,87700.0,18.4256,18.46,18.4049,18.4531,87700.0
2008-06-30 15:20:00,26.79,26.9,26.78,26.88,101000.0,18.4531,18.5289,18.4462,18.5151,101000.0
2008-06-30 15:25:00,26.88,26.88,26.75,26.76,77600.0,18.5151,18.5151,18.4256,18.4325,77600.0
2008-06-30 15:30:00,26.77,26.77,26.69,26.73,77000.0,18.4393,18.4393,18.3842,18.4118,77000.0
2008-06-30 15:35:00,26.73,26.83,26.72,26.77,107300.0,18.4118,18.4807,18.4049,18.4393,107300.0
2008-06-30 15:40:00,26.78,26.79,26.71,26.71,108100.0,18.4462,18.4531,18.398,18.398,108100.0
2008-06-30 15:45:00,26.72,26.75,26.61,26.61,149400.0,18.4049,18.4256,18.3291,18.3291,149400.0
2008-06-30 15:50:00,26.61,26.62,26.54,26.56,127900.0,18.3291,18.336,18.2809,18.2947,127900.0
2008-06-30 15:55:00,26.56,26.57,26.49,26.53,237500.0,18.2947,18.3016,18.2465,18.274,237500.0
2008-07-01 09:30:00,26.08,26.45,26.08,26.43,68800.0,17.9641,18.2189,17.9641,18.2051,68800.0
2008-07-01 09:35:00,26.43,26.57,26.34,26.44,27700.0,18.2051,18.3016,18.1432,18.212,27700.0
2008-07-01 09:40:00,26.45,26.5,26.4,26.43,19300.0,18.2189,18.2534,18.1845,18.2051,19300.0
2008-07-01 09:45:00,26.43,26.6,26.43,26.52,59000.0,18.2051,18.3222,18.2051,18.2671,59000.0
2008-07-01 09:50:00,26.51,26.68,26.5,26.56,52600.0,18.2603,18.3773,18.2534,18.2947,52600.0
2008-07-01 09:55:00,26.55,26.56,26.48,26.48,68700.0,18.2878,18.2947,18.2396,18.2396,68700.0
2008-07-01 10:00:00,26.48,26.66,26.48,26.66,339900.0,18.2396,18.3636,18.2396,18.3636,339900.0
2008-07-01 10:05:00,26.65,26.68,26.45,26.48,44600.0,18.3567,18.3773,18.2189,18.2396,44600.0
2008-07-01 10:10:00,26.48,26.52,26.43,26.45,74200.0,18.2396,18.2671,18.2051,18.2189,74200.0
2008-07-01 10:15:00,26.43,26.56,26.41,26.5,91700.0,18.2051,18.2947,18.1914,18.2534,91700.0
2008-07-01 10:20:00,26.51,26.51,26.43,26.47,31600.0,18.2603,18.2603,18.2051,18.2327,31600.0
2008-07-01 10:25:00,26.47,26.56,26.45,26.56,144600.0,18.2327,18.2947,18.2189,18.2947,144600.0
2008-07-01 10:30:00,26.56,26.6,26.51,26.53,102000.0,18.2947,18.3222,18.2603,18.274,102000.0
2008-07-01 10:35:00,26.52,26.59,26.52,26.56,96900.0,18.2671,18.3154,18.2671,18.2947,96900.0
2008-07-01 10:40:00,26.57,26.61,26.51,26.56,183200.0,18.3016,18.3291,18.2603,18.2947,183200.0
2008-07-01 10:45:00,26.56,26.58,26.47,26.51,137300.0,18.2947,18.3085,18.2327,18.2603,137300.0
2008-07-01 10:50:00,26.5,26.62,26.46,26.6,201700.0,18.2534,18.336,18.2258,18.3222,201700.0
2008-07-01 10:55:00,26.6,26.64,26.57,26.6,378500.0,18.3222,18.3498,18.3016,18.3222,378500.0
2008-07-01 11:00:00,26.6,26.63,26.57,26.58,40700.0,18.3222,18.3429,18.3016,18.3085,40700.0
2008-07-01 11:05:00,26.57,26.59,26.48,26.48,21300.0,18.3016,18.3154,18.2396,18.2396,21300.0
2008-07-01 11:10:00,26.48,26.57,26.48,26.57,51200.0,18.2396,18.3016,18.2396,18.3016,51200.0
2008-07-01 11:15:00,26.57,26.58,26.43,26.45,63200.0,18.3016,18.3085,18.2051,18.2189,63200.0
2008-07-01 11:20:00,26.45,26.5,26.4,26.4,50900.0,18.2189,18.2534,18.1845,18.1845,50900.0
2008-07-01 11:25:00,26.4,26.44,26.4,26.42,38900.0,18.1845,18.212,18.1845,18.1983,38900.0
2008-07-01 11:30:00,26.42,26.48,26.4,26.45,33300.0,18.1983,18.2396,18.1845,18.2189,33300.0
2008-07-01 11:35:00,26.45,26.49,26.44,26.46,36900.0,18.2189,18.2465,18.212,18.2258,36900.0
2008-07-01 11:40:00,26.46,26.5,26.44,26.44,51400.0,18.2258,18.2534,18.212,18.212,51400.0
2008-07-01 11:45:00,26.43,26.49,26.42,26.49,152300.0,18.2051,18.2465,18.1983,18.2465,152300.0
2008-07-01 11:50:00,26.5,26.51,26.46,26.49,48800.0,18.2534,18.2603,18.2258,18.2465,48800.0
2008-07-01 11:55:00,26.49,26.52,26.45,26.48,52200.0,18.2465,18.2671,18.2189,18.2396,52200.0
2008-07-01 12:00:00,26.48,26.57,26.44,26.53,80300.0,18.2396,18.3016,18.212,18.274,80300.0
2008-07-01 12:05:00,26.52,26.57,26.49,26.54,50600.0,18.2671,18.3016,18.2465,18.2809,50600.0
2008-07-01 12:10:00,26.53,26.54,26.35,26.39,55500.0,18.274,18.2809,18.15,18.1776,55500.0
2008-07-01 12:15:00,26.38,26.41,26.32,26.41,48300.0,18.1707,18.1914,18.1294,18.1914,48300.0
2008-07-01 12:20:00,26.42,26.45,26.35,26.38,69200.0,18.1983,18.2189,18.15,18.1707,69200.0
2008-07-01 12:25:00,26.37,26.41,26.34,26.41,57000.0,18.1638,18.1914,18.1432,18.1914,57000.0
2008-07-01 12:30:00,26.41,26.46,26.41,26.42,74200.0,18.1914,18.2258,18.1914,18.1983,74200.0
2008-07-01 12:35:00,26.41,26.43,26.4,26.4,32300.0,18.1914,18.2051,18.1845,18.1845,32300.0
2008-07-01 12:40:00,26.4,26.4,26.31,26.33,93800.0,18.1845,18.1845,18.1225,18.1363,93800.0
2008-07-01 12:45:00,26.33,26.42,26.33,26.39,110300.0,18.1363,18.1983,18.1363,18.1776,110300.0
2008-07-01 12:50:00,26.39,26.42,26.35,26.42,30500.0,18.1776,18.1983,18.15,18.1983,30500.0
2008-07-01 12:55:00,26.42,26.42,26.37,26.37,46000.0,18.1983,18.1983,18.1638,18.1638,46000.0
2008-07-01 13:00:00,26.37,26.42,26.37,26.4,45000.0,18.1638,18.1983,18.1638,18.1845,45000.0
2008-07-01 13:05:00,26.4,26.41,26.28,26.28,74800.0,18.1845,18.1914,18.1018,18.1018,74800.0
2008-07-01 13:10:00,26.29,26.36,26.29,26.31,71800.0,18.1087,18.1569,18.1087,18.1225,71800.0
2008-07-01 13:15:00,26.32,26.39,26.32,26.37,74100.0,18.1294,18.1776,18.1294,18.1638,74100.0
2008-07-01 13:20:00,26.37,26.42,26.37,26.4,68300.0,18.1638,18.1983,18.1638,18.1845,68300.0
2008-07-01 13:25:00,26.4,26.42,26.37,26.4,55700.0,18.1845,18.1983,18.1638,18.1845,55700.0
2008-07-01 13:30:00,26.4,26.41,26.36,26.4,31800.0,18.1845,18.1914,18.1569,18.1845,31800.0
2008-07-01 13:35:00,26.39,26.41,26.35,26.4,36300.0,18.1776,18.1914,18.15,18.1845,36300.0
2008-07-01 13:40:00,26.4,26.41,26.31,26.32,52000.0,18.1845,18.1914,18.1225,18.1294,52000.0
2008-07-01 13:45:00,26.31,26.42,26.3,26.42,58000.0,18.1225,18.1983,18.1156,18.1983,58000.0
2008-07-01 13:50:00,26.41,26.51,26.41,26.44,59400.0,18.1914,18.2603,18.1914,18.212,59400.0
2008-07-01 13:55:00,26.44,26.53,26.43,26.45,47300.0,18.212,18.274,18.2051,18.2189,47300.0
2008-07-01 14:00:00,26.45,26.52,26.43,26.5,87500.0,18.2189,18.2671,18.2051,18.2534,87500.0
2008-07-01 14:05:00,26.5,26.55,26.49,26.5,57800.0,18.2534,18.2878,18.2465,18.2534,57800.0
2008-07-01 14:10:00,26.49,26.62,26.49,26.57,60100.0,18.2465,18.336,18.2465,18.3016,60100.0
2008-07-01 14:15:00,26.58,26.58,26.5,26.55,57800.0,18.3085,18.3085,18.2534,18.2878,57800.0
2008-07-01 14:20:00,26.54,26.64,26.53,26.62,67700.0,18.2809,18.3498,18.274,18.336,67700.0
2008-07-01 14:25:00,26.63,26.64,26.51,26.51,42700.0,18.3429,18.3498,18.2603,18.2603,42700.0
2008-07-01 14:30:00,26.5,26.55,26.48,26.55,40000.0,18.2534,18.2878,18.2396,18.2878,40000.0
2008-07-01 14:35:00,26.56,26.58,26.51,26.51,80700.0,18.2947,18.3085,18.2603,18.2603,80700.0
2008-07-01 14:40:00,26.52,26.6,26.52,26.6,88100.0,18.2671,18.3222,18.2671,18.3222,88100.0
2008-07-01 14:45:00,26.6,26.63,26.52,26.53,118600.0,18.3222,18.3429,18.2671,18.274,118600.0
2008-07-01 14:50:00,26.54,26.59,26.53,26.58,40800.0,18.2809,18.3154,18.274,18.3085,40800.0
2008-07-01 14:55:00,26.59,26.63,26.58,26.58,28800.0,18.3154,18.3429,18.3085,18.3085,28800.0
2008-07-01 15:00:00,26.58,26.59,26.53,26.54,62500.0,18.3085,18.3154,18.274,18.2809,62500.0
2008-07-01 15:05:00,26.55,26.58,26.5,26.53,51400.0,18.2878,18.3085,18.2534,18.274,51400.0
2008-07-01 15:10:00,26.53,26.55,26.47,26.52,59700.0,18.274,18.2878,18.2327,18.2671,59700.0
2008-07-01 15:15:00,26.51,26.53,26.43,26.45,90000.0,18.2603,18.274,18.2051,18.2189,90000.0
2008-07-01 15:20:00,26.46,26.5,26.42,26.49,87500.0,18.2258,18.2534,18.1983,18.2465,87500.0
2008-07-01 15:25:00,26.5,26.52,26.08,26.46,53900.0,18.2534,18.2671,17.9641,18.2258,53900.0
2008-07-01 15:30:00,26.46,26.52,26.43,26.48,74900.0,18.2258,18.2671,18.2051,18.2396,74900.0
2008-07-01 15:35:00,26.47,26.58,26.47,26.58,95900.0,18.2327,18.3085,18.2327,18.3085,95900.0
2008-07-01 15:40:00,26.58,26.58,26.5,26.51,92300.0,18.3085,18.3085,18.2534,18.2603,92300.0
2008-07-01 15:45:00,26.5,26.56,26.47,26.53,171900.0,18.2534,18.2947,18.2327,18.274,171900.0
2008-07-01 15:50:00,26.53,26.59,26.53,26.58,106400.0,18.274,18.3154,18.274,18.3085,106400.0
2008-07-01 15:55:00,26.58,26.63,26.52,26.62,228800.0,18.3085,18.3429,18.2671,18.336,228800.0
2008-07-02 09:30:00,26.62,26.77,26.54,26.6,60800.0,18.336,18.4393,18.2809,18.3222,60800.0
2008-07-02 09:35:00,26.6,26.7,26.57,26.68,31300.0,18.3222,18.3911,18.3016,18.3773,31300.0
2008-07-02 09:40:00,26.63,26.74,26.6,26.6,58100.0,18.3429,18.4187,18.3222,18.3222,58100.0
2008-07-02 09:45:00,26.6,26.75,26.57,26.57,57800.0,18.3222,18.4256,18.3016,18.3016,57800.0
2008-07-02 09:50:00,26.59,26.65,26.58,26.62,49800.0,18.3154,18.3567,18.3085,18.336,49800.0
2008-07-02 09:55:00,26.62,26.75,26.57,26.72,76500.0,18.336,18.4256,18.3016,18.4049,76500.0
2008-07-02 10:00:00,26.72,26.82,26.72,26.81,56800.0,18.4049,18.4738,18.4049,18.4669,56800.0
2008-07-02 10:05:00,26.81,26.85,26.76,26.81,63800.0,18.4669,18.4944,18.4325,18.4669,63800.0
2008-07-02 10:10:00,26.82,26.89,26.81,26.84,44300.0,18.4738,18.522,18.4669,18.4876,44300.0
2008-07-02 10:15:00,26.84,26.85,26.74,26.79,65400.0,18.4876,18.4944,18.4187,18.4531,65400.0
2008-07-02 10:20:00,26.77,26.83,26.76,26.76,37000.0,18.4393,18.4807,18.4325,18.4325,37000.0
2008-07-02 10:25:00,26.75,26.8,26.74,26.77,74600.0,18.4256,18.46,18.4187,18.4393,74600.0
2008-07-02 10:30:00,26.78,26.83,26.76,26.79,58600.0,18.4462,18.4807,18.4325,18.4531,58600.0
2008-07-02 10:35:00,26.78,26.89,26.76,26.84,89800.0,18.4462,18.522,18.4325,18.4876,89800.0
2008-07-02 10:40:00,26.83,26.95,26.79,26.91,53600.0,18.4807,18.5633,18.4531,18.5358,53600.0
2008-07-02 10:45:00,26.92,26.97,26.9,26.91,41000.0,18.5427,18.5771,18.5289,18.5358,41000.0
2008-07-02 10:50:00,26.91,26.92,26.86,26.88,53700.0,18.5358,18.5427,18.5013,18.5151,53700.0
2008-07-02 10:55:00,26.88,26.89,26.87,26.87,29800.0,18.5151,18.522,18.5082,18.5082,29800.0
2008-07-02 11:00:00,26.87,26.91,26.86,26.9,49800.0,18.5082,18.5358,18.5013,18.5289,49800.0
2008-07-02 11:05:00,26.9,26.93,26.88,26.92,53000.0,18.5289,18.5495,18.5151,18.5427,53000.0
2008-07-02 11:10:00,26.94,26.94,26.88,26.93,53800.0,18.5564,18.5564,18.5151,18.5495,53800.0
2008-07-02 11:15:00,26.92,26.98,26.91,26.96,35100.0,18.5427,18.584,18.5358,18.5702,35100.0
2008-07-02 11:20:00,26.97,26.98,26.92,26.98,27400.0,18.5771,18.584,18.5427,18.584,27400.0
2008-07-02 11:25:00,26.98,26.98,26.82,26.84,54000.0,18.584,18.584,18.4738,18.4876,54000.0
2008-07-02 11:30:00,26.84,26.94,26.84,26.92,57400.0,18.4876,18.5564,18.4876,18.5427,57400.0
2008-07-02 11:35:00,26.91,26.94,26.88,26.94,34300.0,18.5358,18.5564,18.5151,18.5564,34300.0
2008-07-02 11:40:00,26.94,26.98,26.91,26.91,34000.0,18.5564,18.584,18.5358,18.5358,34000.0
2008-07-02 11:45:00,26.91,26.95,26.89,26.92,41700.0,18.5358,18.5633,18.522,18.5427,41700.0
2008-07-02 11:50:00,26.92,26.92,26.85,26.88,75200.0,18.5427,18.5427,18.4944,18.5151,75200.0
2008-07-02 11:55:00,26.88,26.9,26.88,26.9,21800.0,18.5151,18.5289,18.5151,18.5289,21800.0
2008-07-02 12:00:00,26.9,26.98,26.9,26.97,23600.0,18.5289,18.584,18.5289,18.5771,23600.0
2008-07-02 12:05:00,26.98,27.0,26.97,26.99,23700.0,18.584,18.5978,18.5771,18.5909,23700.0
2008-07-02 12:10:00,27.0,27.01,26.98,27.01,33100.0,18.5978,18.6047,18.584,18.6047,33100.0
2008-07-02 12:15:00,27.02,27.03,26.91,26.94,39500.0,18.6115,18.6184,18.5358,18.5564,39500.0
2008-07-02 12:20:00,26.94,26.95,26.9,26.91,45500.0,18.5564,18.5633,18.5289,18.5358,45500.0
2008-07-02 12:25:00,26.9,26.93,26.88,26.91,50500.0,18.5289,18.5495,18.5151,18.5358,50500.0
2008-07-02 12:30:00,26.92,26.92,26.86,26.9,29400.0,18.5427,18.5427,18.5013,18.5289,29400.0
2008-07-02 12:35:00,26.9,27.0,26.88,26.99,42000.0,18.5289,18.5978,18.5151,18.5909,42000.0
2008-07-02 12:40:00,26.99,27.08,26.95,27.07,37500.0,18.5909,18.6529,18.5633,18.646,37500.0
2008-07-02 12:45:00,27.06,27.07,27.02,27.06,15200.0,18.6391,18.646,18.6115,18.6391,15200.0
2008-07-02 12:50:00,27.06,27.11,27.03,27.05,39300.0,18.6391,18.6735,18.6184,18.6322,39300.0
2008-07-02 12:55:00,27.04,27.09,27.02,27.06,28600.0,18.6253,18.6598,18.6115,18.6391,28600.0
2008-07-02 13:00:00,27.06,27.11,27.04,27.11,53400.0,18.6391,18.6735,18.6253,18.6735,53400.0
2008-07-02 13:05:00,27.11,27.13,27.08,27.1,51800.0,18.6735,18.6873,18.6529,18.6666,51800.0
2008-07-02 13:10:00,27.1,27.16,27.09,27.1,91900.0,18.6666,18.708,18.6598,18.6666,91900.0
2008-07-02 13:15:00,27.09,27.17,27.08,27.16,54100.0,18.6598,18.7149,18.6529,18.708,54100.0
2008-07-02 13:20:00,27.15,27.24,27.14,27.24,60100.0,18.7011,18.7631,18.6942,18.7631,60100.0
2008-07-02 13:25:00,27.24,27.28,27.22,27.24,74600.0,18.7631,18.7906,18.7493,18.7631,74600.0
2008-07-02 13:30:00,27.24,27.25,27.2,27.21,40100.0,18.7631,18.77,18.7355,18.7424,40100.0
2008-07-02 13:35:00,27.2,27.22,27.18,27.22,83100.0,18.7355,18.7493,18.7218,18.7493,83100.0
2008-07-02 13:40:00,27.22,27.26,27.21,27.25,57700.0,18.7493,18.7769,18.7424,18.77,57700.0
2008-07-02 13:45:00,27.25,27.29,27.23,27.28,77400.0,18.77,18.7975,18.7562,18.7906,77400.0
2008-07-02 13:50:00,27.27,27.35,27.24,27.34,57000.0,18.7837,18.8388,18.7631,18.832,57000.0
2008-07-02 13:55:00,27.33,27.33,27.24,27.28,37100.0,18.8251,18.8251,18.7631,18.7906,37100.0
2008-07-02 14:00:00,27.28,27.29,27.25,27.26,42700.0,18.7906,18.7975,18.77,18.7769,42700.0
2008-07-02 14:05:00,27.26,27.27,27.18,27.21,119800.0,18.7769,18.7837,18.7218,18.7424,119800.0
2008-07-02 14:10:00,27.2,27.22,27.16,27.19,70500.0,18.7355,18.7493,18.708,18.7286,70500.0
2008-07-02 14:15:00,27.19,27.24,27.19,27.2,54400.0,18.7286,18.7631,18.7286,18.7355,54400.0
2008-07-02 14:20:00,27.2,27.2,27.08,27.13,135000.0,18.7355,18.7355,18.6529,18.6873,135000.0
2008-07-02 14:25:00,27.13,27.13,27.02,27.04,57500.0,18.6873,18.6873,18.6115,18.6253,57500.0
2008-07-02 14:30:00,27.04,27.09,27.03,27.07,65700.0,18.6253,18.6598,18.6184,18.646,65700.0
2008-07-02 14:35:00,27.06,27.07,26.95,26.97,122100.0,18.6391,18.646,18.5633,18.5771,122100.0
2008-07-02 14:40:00,26.98,27.08,26.96,27.08,76100.0,18.584,18.6529,18.5702,18.6529,76100.0
2008-07-02 14:45:00,27.07,27.12,27.07,27.1,51400.0,18.646,18.6804,18.646,18.6666,51400.0
2008-07-02 14:50:00,27.09,27.11,27.0,27.0,98100.0,18.6598,18.6735,18.5978,18.5978,98100.0
2008-07-02 14:55:00,27.01,27.08,26.97,27.03,69900.0,18.6047,18.6529,18.5771,18.6184,69900.0
2008-07-02 15:00:00,27.04,27.06,26.98,27.04,91400.0,18.6253,18.6391,18.584,18.6253,91400.0
2008-07-02 15:05:00,27.04,27.05,26.95,26.98,51400.0,18.6253,18.6322,18.5633,18.584,51400.0
2008-07-02 15:10:00,26.97,27.04,26.93,26.94,69000.0,18.5771,18.6253,18.5495,18.5564,69000.0
2008-07-02 15:15:00,26.95,27.0,26.92,26.95,48900.0,18.5633,18.5978,18.5427,18.5633,48900.0
2008-07-02 15:20:00,26.95,27.02,26.94,26.98,49400.0,18.5633,18.6115,18.5564,18.584,49400.0
2008-07-02 15:25:00,26.98,27.0,26.93,26.96,62800.0,18.584,18.5978,18.5495,18.5702,62800.0
2008-07-02 15:30:00,26.95,26.98,26.88,26.9,72800.0,18.5633,18.584,18.5151,18.5289,72800.0
2008-07-02 15:35:00,26.9,26.94,26.83,26.91,93000.0,18.5289,18.5564,18.4807,18.5358,93000.0
2008-07-02 15:40:00,26.9,26.91,26.79,26.83,156800.0,18.5289,18.5358,18.4531,18.4807,156800.0
2008-07-02 15:45:00,26.83,26.84,26.75,26.76,108500.0,18.4807,18.4876,18.4256,18.4325,108500.0
2008-07-02 15:50:00,26.75,26.81,26.74,26.77,137800.0,18.4256,18.4669,18.4187,18.4393,137800.0
2008-07-02 15:55:00,26.78,26.84,26.74,26.77,141200.0,18.4462,18.4876,18.4187,18.4393,141200.0
2008-07-03 09:30:00,26.66,26.87,26.66,26.84,60600.0,18.5019,18.6476,18.5019,18.6268,60600.0
2008-07-03 09:35:00,26.83,26.87,26.75,26.86,20500.0,18.6198,18.6476,18.5643,18.6407,20500.0
2008-07-03 09:40:00,26.84,26.92,26.73,26.75,44500.0,18.6268,18.6823,18.5504,18.5643,44500.0
2008-07-03 09:45:00,26.7,26.73,26.48,26.63,45400.0,18.5296,18.5504,18.3769,18.481,45400.0
2008-07-03 09:50:00,26.61,26.7,26.52,26.7,55100.0,18.4672,18.5296,18.4047,18.5296,55100.0
2008-07-03 09:55:00,26.7,26.74,26.6,26.63,32700.0,18.5296,18.5574,18.4602,18.481,32700.0
2008-07-03 10:00:00,26.61,26.63,26.42,26.55,55100.0,18.4672,18.481,18.3353,18.4255,55100.0
2008-07-03 10:05:00,26.55,26.7,26.53,26.59,58700.0,18.4255,18.5296,18.4116,18.4533,58700.0
2008-07-03 10:10:00,26.58,26.6,26.47,26.53,41900.0,18.4463,18.4602,18.37,18.4116,41900.0
2008-07-03 10:15:00,26.54,26.63,26.47,26.6,55600.0,18.4186,18.481,18.37,18.4602,55600.0
2008-07-03 10:20:00,26.59,26.63,26.49,26.59,77500.0,18.4533,18.481,18.3839,18.4533,77500.0
2008-07-03 10:25:00,26.57,26.69,26.53,26.67,49300.0,18.4394,18.5227,18.4116,18.5088,49300.0
2008-07-03 10:30:00,26.67,26.72,26.53,26.53,57300.0,18.5088,18.5435,18.4116,18.4116,57300.0
2008-07-03 10:35:00,26.53,26.69,26.51,26.64,67100.0,18.4116,18.5227,18.3978,18.488,67100.0
2008-07-03 10:40:00,26.64,26.65,26.55,26.6,38100.0,18.488,18.4949,18.4255,18.4602,38100.0
2008-07-03 10:45:00,26.6,26.68,26.51,26.66,39200.0,18.4602,18.5157,18.3978,18.5019,39200.0
2008-07-03 10:50:00,26.65,26.68,26.6,26.67,46200.0,18.4949,18.5157,18.4602,18.5088,46200.0
2008-07-03 10:55:00,26.66,26.67,26.6,26.6,34200.0,18.5019,18.5088,18.4602,18.4602,34200.0
2008-07-03 11:00:00,26.6,26.7,26.58,26.61,68400.0,18.4602,18.5296,18.4463,18.4672,68400.0
2008-07-03 11:05:00,26.6,26.68,26.59,26.67,99300.0,18.4602,18.5157,18.4533,18.5088,99300.0
2008-07-03 11:10:00,26.67,26.74,26.65,26.73,205200.0,18.5088,18.5574,18.4949,18.5504,205200.0
2008-07-03 11:15:00,26.73,26.78,26.72,26.74,146800.0,18.5504,18.5851,18.5435,18.5574,146800.0
2008-07-03 11:20:00,26.74,26.75,26.59,26.63,57500.0,18.5574,18.5643,18.4533,18.481,57500.0
2008-07-03 11:25:00,26.62,26.77,26.62,26.75,32400.0,18.4741,18.5782,18.4741,18.5643,32400.0
2008-07-03 11:30:00,26.74,26.75,26.62,26.65,57000.0,18.5574,18.5643,18.4741,18.4949,57000.0
2008-07-03 11:35:00,26.65,26.69,26.65,26.69,22700.0,18.4949,18.5227,18.4949,18.5227,22700.0
2008-07-03 11:40:00,26.69,26.7,26.62,26.64,31600.0,18.5227,18.5296,18.4741,18.488,31600.0
2008-07-03 11:45:00,26.65,26.73,26.64,26.73,34100.0,18.4949,18.5504,18.488,18.5504,34100.0
2008-07-03 11:50:00,26.72,26.73,26.63,26.65,25400.0,18.5435,18.5504,18.481,18.4949,25400.0
2008-07-03 11:55:00,26.65,26.67,26.63,26.67,14900.0,18.4949,18.5088,18.481,18.5088,14900.0
2008-07-03 12:00:00,26.66,26.67,26.63,26.66,69800.0,18.5019,18.5088,18.481,18.5019,69800.0
2008-07-03 12:05:00,26.67,26.68,26.59,26.59,22100.0,18.5088,18.5157,18.4533,18.4533,22100.0
2008-07-03 12:10:00,26.6,26.62,26.57,26.6,33800.0,18.4602,18.4741,18.4394,18.4602,33800.0
2008-07-03 12:15:00,26.6,26.66,26.6,26.64,27800.0,18.4602,18.5019,18.4602,18.488,27800.0
2008-07-03 12:20:00,26.63,26.7,26.63,26.69,23400.0,18.481,18.5296,18.481,18.5227,23400.0
2008-07-03 12:25:00,26.7,26.73,26.67,26.7,30900.0,18.5296,18.5504,18.5088,18.5296,30900.0
2008-07-03 12:30:00,26.7,26.71,26.61,26.63,33300.0,18.5296,18.5366,18.4672,18.481,33300.0
2008-07-03 12:35:00,26.62,26.7,26.61,26.63,59900.0,18.4741,18.5296,18.4672,18.481,59900.0
2008-07-03 12:40:00,26.63,26.65,26.59,26.63,39100.0,18.481,18.4949,18.4533,18.481,39100.0
2008-07-03 12:45:00,26.63,26.67,26.6,26.66,31200.0,18.481,18.5088,18.4602,18.5019,31200.0
2008-07-03 12:50:00,26.66,26.67,26.6,26.6,72900.0,18.5019,18.5088,18.4602,18.4602,72900.0
2008-07-03 12:55:00,26.61,26.61,26.52,26.53,80400.0,18.4672,18.4672,18.4047,18.4116,80400.0
2008-07-07 09:30:00,26.5,26.83,26.43,26.67,126000.0,18.3908,18.6198,18.3422,18.5088,126000.0
2008-07-07 09:35:00,26.69,26.86,26.66,26.78,54000.0,18.5227,18.6407,18.5019,18.5851,54000.0
2008-07-07 09:40:00,26.78,26.82,26.68,26.69,37400.0,18.5851,18.6129,18.5157,18.5227,37400.0
2008-07-07 09:45:00,26.69,26.85,26.67,26.71,48700.0,18.5227,18.6337,18.5088,18.5366,48700.0
2008-07-07 09:50:00,26.74,26.84,26.74,26.8,46200.0,18.5574,18.6268,18.5574,18.599,46200.0
2008-07-07 09:55:00,26.8,26.81,26.63,26.76,68700.0,18.599,18.606,18.481,18.5713,68700.0
2008-07-07 10:00:00,26.76,26.83,26.74,26.74,47500.0,18.5713,18.6198,18.5574,18.5574,47500.0
2008-07-07 10:05:00,26.74,26.81,26.71,26.72,46300.0,18.5574,18.606,18.5366,18.5435,46300.0
2008-07-07 10:10:00,26.72,26.76,26.7,26.7,43900.0,18.5435,18.5713,18.5296,18.5296,43900.0
2008-07-07 10:15:00,26.69,26.76,26.67,26.69,56100.0,18.5227,18.5713,18.5088,18.5227,56100.0
2008-07-07 10:20:00,26.69,26.74,26.67,26.74,34300.0,18.5227,18.5574,18.5088,18.5574,34300.0
2008-07-07 10:25:00,26.74,26.75,26.68,26.69,42200.0,18.5574,18.5643,18.5157,18.5227,42200.0
2008-07-07 10:30:00,26.7,26.76,26.69,26.75,31900.0,18.5296,18.5713,18.5227,18.5643,31900.0
2008-07-07 10:35:00,26.75,26.78,26.66,26.68,64900.0,18.5643,18.5851,18.5019,18.5157,64900.0
2008-07-07 10:40:00,26.68,26.68,26.6,26.62,50100.0,18.5157,18.5157,18.4602,18.4741,50100.0
2008-07-07 10:45:00,26.63,26.8,26.62,26.71,303600.0,18.481,18.599,18.4741,18.5366,303600.0
2008-07-07 10:50:00,26.71,26.73,26.68,26.7,39700.0,18.5366,18.5504,18.5157,18.5296,39700.0
2008-07-07 10:55:00,26.7,26.74,26.69,26.73,53700.0,18.5296,18.5574,18.5227,18.5504,53700.0
2008-07-07 11:00:00,26.73,26.79,26.7,26.77,41100.0,18.5504,18.5921,18.5296,18.5782,41100.0
2008-07-07 11:05:00,26.77,26.8,26.71,26.73,64600.0,18.5782,18.599,18.5366,18.5504,64600.0
2008-07-07 11:10:00,26.73,26.8,26.73,26.79,57800.0,18.5504,18.599,18.5504,18.5921,57800.0
2008-07-07 11:15:00,26.78,26.85,26.76,26.85,25400.0,18.5851,18.6337,18.5713,18.6337,25400.0
2008-07-07 11:20:00,26.84,26.86,26.76,26.78,48300.0,18.6268,18.6407,18.5713,18.5851,48300.0
2008-07-07 11:25:00,26.78,26.81,26.77,26.78,17200.0,18.5851,18.606,18.5782,18.5851,17200.0
2008-07-07 11:30:00,26.8,26.82,26.75,26.75,34500.0,18.599,18.6129,18.5643,18.5643,34500.0
2008-07-07 11:35:00,26.76,26.81,26.75,26.78,26800.0,18.5713,18.606,18.5643,18.5851,26800.0
2008-07-07 11:40:00,26.77,26.77,26.74,26.75,29700.0,18.5782,18.5782,18.5574,18.5643,29700.0
2008-07-07 11:45:00,26.75,26.78,26.74,26.75,32200.0,18.5643,18.5851,18.5574,18.5643,32200.0
2008-07-07 11:50:00,26.76,26.79,26.75,26.79,40400.0,18.5713,18.5921,18.5643,18.5921,40400.0
2008-07-07 11:55:00,26.79,26.82,26.78,26.78,16500.0,18.5921,18.6129,18.5851,18.5851,16500.0
2008-07-07 12:00:00,26.8,26.82,26.78,26.82,30000.0,18.599,18.6129,18.5851,18.6129,30000.0
2008-07-07 12:05:00,26.82,26.87,26.79,26.81,39400.0,18.6129,18.6476,18.5921,18.606,39400.0
2008-07-07 12:10:00,26.81,26.84,26.79,26.81,42400.0,18.606,18.6268,18.5921,18.606,42400.0
2008-07-07 12:15:00,26.8,26.81,26.74,26.76,39500.0,18.599,18.606,18.5574,18.5713,39500.0
2008-07-07 12:20:00,26.76,26.77,26.68,26.77,119000.0,18.5713,18.5782,18.5157,18.5782,119000.0
2008-07-07 12:25:00,26.76,26.78,26.72,26.75,131100.0,18.5713,18.5851,18.5435,18.5643,131100.0
2008-07-07 12:30:00,26.75,26.82,26.74,26.8,139800.0,18.5643,18.6129,18.5574,18.599,139800.0
2008-07-07 12:35:00,26.8,26.85,26.8,26.85,82000.0,18.599,18.6337,18.599,18.6337,82000.0
2008-07-07 12:40:00,26.84,26.89,26.8,26.81,48600.0,18.6268,18.6615,18.599,18.606,48600.0
2008-07-07 12:45:00,26.81,26.84,26.8,26.8,49300.0,18.606,18.6268,18.599,18.599,49300.0
2008-07-07 12:50:00,26.81,26.84,26.8,26.82,110500.0,18.606,18.6268,18.599,18.6129,110500.0
2008-07-07 12:55:00,26.8,26.83,26.76,26.78,189200.0,18.599,18.6198,18.5713,18.5851,189200.0
2008-07-07 13:00:00,26.79,26.8,26.65,26.7,88200.0,18.5921,18.599,18.4949,18.5296,88200.0
2008-07-07 13:05:00,26.71,26.71,26.62,26.66,130000.0,18.5366,18.5366,18.4741,18.5019,130000.0
2008-07-07 13:10:00,26.66,26.72,26.61,26.62,90800.0,18.5019,18.5435,18.4672,18.4741,90800.0
2008-07-07 13:15:00,26.62,26.77,26.61,26.74,81100.0,18.4741,18.5782,18.4672,18.5574,81100.0
2008-07-07 13:20:00,26.76,26.76,26.66,26.67,34500.0,18.5713,18.5713,18.5019,18.5088,34500.0
2008-07-07 13:25:00,26.68,26.69,26.64,26.66,43400.0,18.5157,18.5227,18.488,18.5019,43400.0
2008-07-07 13:30:00,26.66,26.73,26.63,26.68,71400.0,18.5019,18.5504,18.481,18.5157,71400.0
2008-07-07 13:35:00,26.68,26.71,26.61,26.63,66700.0,18.5157,18.5366,18.4672,18.481,66700.0
2008-07-07 13:40:00,26.63,26.67,26.58,26.59,35200.0,18.481,18.5088,18.4463,18.4533,35200.0
2008-07-07 13:45:00,26.59,26.62,26.59,26.6,31800.0,18.4533,18.4741,18.4533,18.4602,31800.0
2008-07-07 13:50:00,26.61,26.61,26.52,26.53,46800.0,18.4672,18.4672,18.4047,18.4116,46800.0
2008-07-07 13:55:00,26.54,26.65,26.53,26.61,72300.0,18.4186,18.4949,18.4116,18.4672,72300.0
2008-07-07 14:00:00,26.61,26.74,26.6,26.73,63300.0,18.4672,18.5574,18.4602,18.5504,63300.0
2008-07-07 14:05:00,26.72,26.72,26.52,26.62,75200.0,18.5435,18.5435,18.4047,18.4741,75200.0
2008-07-07 14:10:00,26.61,26.7,26.55,26.64,65200.0,18.4672,18.5296,18.4255,18.488,65200.0
2008-07-07 14:15:00,26.63,26.68,26.6,26.65,37700.0,18.481,18.5157,18.4602,18.4949,37700.0
2008-07-07 14:20:00,26.64,26.73,26.64,26.71,60500.0,18.488,18.5504,18.488,18.5366,60500.0
2008-07-07 14:25:00,26.7,26.72,26.68,26.71,57400.0,18.5296,18.5435,18.5157,18.5366,57400.0
2008-07-07 14:30:00,26.7,26.73,26.7,26.71,42300.0,18.5296,18.5504,18.5296,18.5366,42300.0
2008-07-07 14:35:00,26.7,26.72,26.7,26.7,75900.0,18.5296,18.5435,18.5296,18.5296,75900.0
2008-07-07 14:40:00,26.7,26.72,26.7,26.7,144000.0,18.5296,18.5435,18.5296,18.5296,144000.0
2008-07-07 14:45:00,26.7,26.75,26.67,26.72,92900.0,18.5296,18.5643,18.5088,18.5435,92900.0
2008-07-07 14:50:00,26.71,26.72,26.69,26.72,74000.0,18.5366,18.5435,18.5227,18.5435,74000.0
2008-07-07 14:55:00,26.71,26.78,26.71,26.78,58800.0,18.5366,18.5851,18.5366,18.5851,58800.0
2008-07-07 15:00:00,26.79,26.9,26.78,26.82,78300.0,18.5921,18.6684,18.5851,18.6129,78300.0
2008-07-07 15:05:00,26.82,26.85,26.79,26.83,54700.0,18.6129,18.6337,18.5921,18.6198,54700.0
2008-07-07 15:10:00,26.83,26.91,26.81,26.84,62300.0,18.6198,18.6753,18.606,18.6268,62300.0
2008-07-07 15:15:00,26.84,26.93,26.83,26.93,116100.0,18.6268,18.6892,18.6198,18.6892,116100.0
2008-07-07 15:20:00,26.92,26.94,26.82,26.86,108300.0,18.6823,18.6962,18.6129,18.6407,108300.0
2008-07-07 15:25:00,26.86,27.02,26.83,27.02,88700.0,18.6407,18.7517,18.6198,18.7517,88700.0
2008-07-07 15:30:00,27.02,27.09,26.99,27.08,93400.0,18.7517,18.8003,18.7309,18.7933,93400.0
2008-07-07 15:35:00,27.08,27.09,27.01,27.08,112300.0,18.7933,18.8003,18.7447,18.7933,112300.0
2008-07-07 15:40:00,27.08,27.09,27.0,27.0,188400.0,18.7933,18.8003,18.7378,18.7378,188400.0
2008-07-07 15:45:00,27.0,27.02,26.97,27.0,130900.0,18.7378,18.7517,18.717,18.7378,130900.0
2008-07-07 15:50:00,27.0,27.01,26.89,26.9,174000.0,18.7378,18.7447,18.6615,18.6684,174000.0
2008-07-07 15:55:00,26.9,26.9,26.79,26.81,195000.0,18.6684,18.6684,18.5921,18.606,195000.0
2008-07-08 09:30:00,27.51,28.0,27.51,27.79,153900.0,19.0917,19.4318,19.0917,19.2861,153900.0
2008-07-08 09:35:00,27.79,27.86,27.65,27.86,156000.0,19.2861,19.3346,19.1889,19.3346,156000.0
2008-07-08 09:40:00,27.83,27.89,27.74,27.8,106400.0,19.3138,19.3555,19.2514,19.293,106400.0
2008-07-08 09:45:00,27.8,27.81,27.48,27.49,132300.0,19.293,19.2999,19.0709,19.0779,132300.0
2008-07-08 09:50:00,27.48,27.75,27.48,27.69,101500.0,19.0709,19.2583,19.0709,19.2167,101500.0
2008-07-08 09:55:00,27.69,27.69,27.51,27.53,105300.0,19.2167,19.2167,19.0917,19.1056,105300.0
2008-07-08 10:00:00,27.53,27.61,27.4,27.55,103900.0,19.1056,19.1611,19.0154,19.1195,103900.0
2008-07-08 10:05:00,27.56,27.79,27.54,27.79,45900.0,19.1264,19.2861,19.1126,19.2861,45900.0
2008-07-08 10:10:00,27.78,27.81,27.58,27.63,60500.0,19.2791,19.2999,19.1403,19.175,60500.0
2008-07-08 10:15:00,27.61,27.7,27.51,27.55,92700.0,19.1611,19.2236,19.0917,19.1195,92700.0
2008-07-08 10:20:00,27.55,27.61,27.5,27.54,60700.0,19.1195,19.1611,19.0848,19.1126,60700.0
2008-07-08 10:25:00,27.55,27.59,27.5,27.55,80400.0,19.1195,19.1473,19.0848,19.1195,80400.0
2008-07-08 10:30:00,27.54,27.58,27.35,27.5,118700.0,19.1126,19.1403,18.9807,19.0848,118700.0
2008-07-08 10:35:00,27.5,27.52,27.43,27.5,122400.0,19.0848,19.0987,19.0362,19.0848,122400.0
2008-07-08 10:40:00,27.5,27.6,27.49,27.57,62500.0,19.0848,19.1542,19.0779,19.1334,62500.0
2008-07-08 10:45:00,27.57,27.62,27.5,27.62,62100.0,19.1334,19.1681,19.0848,19.1681,62100.0
2008-07-08 10:50:00,27.63,27.64,27.55,27.61,79900.0,19.175,19.182,19.1195,19.1611,79900.0
2008-07-08 10:55:00,27.61,27.78,27.6,27.77,83200.0,19.1611,19.2791,19.1542,19.2722,83200.0
2008-07-08 11:00:00,27.77,27.83,27.71,27.75,84000.0,19.2722,19.3138,19.2305,19.2583,84000.0
2008-07-08 11:05:00,27.75,27.85,27.67,27.81,60600.0,19.2583,19.3277,19.2028,19.2999,60600.0
2008-07-08 11:10:00,27.8,27.9,27.8,27.88,75200.0,19.293,19.3624,19.293,19.3485,75200.0
2008-07-08 11:15:00,27.87,27.93,27.79,27.81,99200.0,19.3416,19.3832,19.2861,19.2999,99200.0
2008-07-08 11:20:00,27.8,27.9,27.69,27.69,121700.0,19.293,19.3624,19.2167,19.2167,121700.0
2008-07-08 11:25:00,27.68,27.82,27.65,27.78,62000.0,19.2097,19.3069,19.1889,19.2791,62000.0
2008-07-08 11:30:00,27.78,27.83,27.7,27.83,68900.0,19.2791,19.3138,19.2236,19.3138,68900.0
2008-07-08 11:35:00,27.83,27.89,27.83,27.86,70800.0,19.3138,19.3555,19.3138,19.3346,70800.0
2008-07-08 11:40:00,27.85,27.93,27.84,27.9,89100.0,19.3277,19.3832,19.3208,19.3624,89100.0
2008-07-08 11:45:00,27.9,27.94,27.88,27.89,73200.0,19.3624,19.3902,19.3485,19.3555,73200.0
2008-07-08 11:50:00,27.89,27.94,27.88,27.9,74000.0,19.3555,19.3902,19.3485,19.3624,74000.0
2008-07-08 11:55:00,27.9,27.94,27.86,27.94,80300.0,19.3624,19.3902,19.3346,19.3902,80300.0
2008-07-08 12:00:00,27.93,27.97,27.87,27.96,51400.0,19.3832,19.411,19.3416,19.404,51400.0
2008-07-08 12:05:00,27.96,28.07,27.96,28.03,113200.0,19.404,19.4804,19.404,19.4526,113200.0
2008-07-08 12:10:00,28.03,28.1,28.0,28.08,65300.0,19.4526,19.5012,19.4318,19.4873,65300.0
2008-07-08 12:15:00,28.07,28.1,28.03,28.09,58100.0,19.4804,19.5012,19.4526,19.4943,58100.0
2008-07-08 12:20:00,28.08,28.21,28.06,28.17,63800.0,19.4873,19.5775,19.4734,19.5498,63800.0
2008-07-08 12:25:00,28.17,28.27,28.16,28.27,62800.0,19.5498,19.6192,19.5428,19.6192,62800.0
2008-07-08 12:30:00,28.27,28.34,28.19,28.28,81700.0,19.6192,19.6678,19.5637,19.6261,81700.0
2008-07-08 12:35:00,28.28,28.32,28.27,28.3,51700.0,19.6261,19.6539,19.6192,19.64,51700.0
2008-07-08 12:40:00,28.29,28.31,28.19,28.21,65800.0,19.6331,19.6469,19.5637,19.5775,65800.0
2008-07-08 12:45:00,28.21,28.22,28.17,28.17,49000.0,19.5775,19.5845,19.5498,19.5498,49000.0
2008-07-08 12:50:00,28.17,28.18,28.12,28.15,108300.0,19.5498,19.5567,19.5151,19.5359,108300.0
2008-07-08 12:55:00,28.15,28.19,28.14,28.18,112000.0,19.5359,19.5637,19.529,19.5567,112000.0
2008-07-08 13:00:00,28.18,28.25,28.16,28.24,67300.0,19.5567,19.6053,19.5428,19.5984,67300.0
2008-07-08 13:05:00,28.25,28.35,28.24,28.32,67400.0,19.6053,19.6747,19.5984,19.6539,67400.0
2008-07-08 13:10:00,28.32,28.34,28.22,28.26,61800.0,19.6539,19.6678,19.5845,19.6122,61800.0
2008-07-08 13:15:00,28.28,28.3,28.25,28.29,47700.0,19.6261,19.64,19.6053,19.6331,47700.0
2008-07-08 13:20:00,28.28,28.33,28.2,28.22,56000.0,19.6261,19.6608,19.5706,19.5845,56000.0
2008-07-08 13:25:00,28.23,28.29,28.22,28.26,37600.0,19.5914,19.6331,19.5845,19.6122,37600.0
2008-07-08 13:30:00,28.26,28.29,28.22,28.26,119700.0,19.6122,19.6331,19.5845,19.6122,119700.0
2008-07-08 13:35:00,28.25,28.28,28.1,28.12,165400.0,19.6053,19.6261,19.5012,19.5151,165400.0
2008-07-08 13:40:00,28.12,28.19,28.1,28.15,186300.0,19.5151,19.5637,19.5012,19.5359,186300.0
2008-07-08 13:45:00,28.15,28.18,28.11,28.17,132100.0,19.5359,19.5567,19.5081,19.5498,132100.0
2008-07-08 13:50:00,28.17,28.22,28.12,28.18,107800.0,19.5498,19.5845,19.5151,19.5567,107800.0
2008-07-08 13:55:00,28.17,28.22,28.16,28.19,72500.0,19.5498,19.5845,19.5428,19.5637,72500.0
2008-07-08 14:00:00,28.19,28.24,28.15,28.22,75900.0,19.5637,19.5984,19.5359,19.5845,75900.0
2008-07-08 14:05:00,28.23,28.3,28.22,28.28,63200.0,19.5914,19.64,19.5845,19.6261,63200.0
2008-07-08 14:10:00,28.28,28.33,28.23,28.23,43700.0,19.6261,19.6608,19.5914,19.5914,43700.0
2008-07-08 14:15:00,28.24,28.26,28.19,28.23,102800.0,19.5984,19.6122,19.5637,19.5914,102800.0
2008-07-08 14:20:00,28.24,28.29,28.18,28.21,105900.0,19.5984,19.6331,19.5567,19.5775,105900.0
2008-07-08 14:25:00,28.21,28.25,28.15,28.23,61500.0,19.5775,19.6053,19.5359,19.5914,61500.0
2008-07-08 14:30:00,28.22,28.29,28.17,28.26,107900.0,19.5845,19.6331,19.5498,19.6122,107900.0
2008-07-08 14:35:00,28.27,28.41,28.27,28.36,119200.0,19.6192,19.7163,19.6192,19.6816,119200.0
2008-07-08 14:40:00,28.37,28.48,28.34,28.46,125100.0,19.6886,19.7649,19.6678,19.751,125100.0
2008-07-08 14:45:00,28.48,28.59,28.47,28.5,156000.0,19.7649,19.8413,19.758,19.7788,156000.0
2008-07-08 14:50:00,28.5,28.61,28.46,28.59,109200.0,19.7788,19.8551,19.751,19.8413,109200.0
2008-07-08 14:55:00,28.59,28.6,28.48,28.55,121100.0,19.8413,19.8482,19.7649,19.8135,121100.0
2008-07-08 15:00:00,28.54,28.68,28.52,28.67,515900.0,19.8066,19.9037,19.7927,19.8968,515900.0
2008-07-08 15:05:00,28.67,28.76,28.64,28.76,260400.0,19.8968,19.9592,19.876,19.9592,260400.0
2008-07-08 15:10:00,28.76,28.91,28.75,28.89,206500.0,19.9592,20.0633,19.9523,20.0495,206500.0
2008-07-08 15:15:00,28.88,28.95,28.84,28.89,183500.0,20.0425,20.0911,20.0148,20.0495,183500.0
2008-07-08 15:20:00,28.9,28.9,28.78,28.83,147200.0,20.0564,20.0564,19.9731,20.0078,147200.0
2008-07-08 15:25:00,28.83,29.0,28.83,28.95,192100.0,20.0078,20.1258,20.0078,20.0911,192100.0
2008-07-08 15:30:00,28.95,28.98,28.88,28.98,272800.0,20.0911,20.1119,20.0425,20.1119,272800.0
2008-07-08 15:35:00,28.98,29.02,28.9,28.99,214000.0,20.1119,20.1397,20.0564,20.1189,214000.0
2008-07-08 15:40:00,28.99,29.05,28.94,29.0,264500.0,20.1189,20.1605,20.0842,20.1258,264500.0
2008-07-08 15:45:00,29.0,29.09,28.95,28.96,215800.0,20.1258,20.1883,20.0911,20.098,215800.0
2008-07-08 15:50:00,28.96,29.05,28.95,29.04,264900.0,20.098,20.1605,20.0911,20.1536,264900.0
2008-07-08 15:55:00,29.04,29.29,29.02,29.08,308200.0,20.1536,20.3271,20.1397,20.1813,308200.0
2008-07-09 09:30:00,29.18,29.22,28.85,28.99,135500.0,20.2507,20.2785,20.0217,20.1189,135500.0
2008-07-09 09:35:00,29.03,29.13,28.84,28.85,192100.0,20.1466,20.216,20.0148,20.0217,192100.0
2008-07-09 09:40:00,28.85,28.96,28.82,28.89,105800.0,20.0217,20.098,20.0009,20.0495,105800.0
2008-07-09 09:45:00,28.88,29.11,28.88,29.06,180300.0,20.0425,20.2021,20.0425,20.1674,180300.0
2008-07-09 09:50:00,29.06,29.06,28.73,28.78,148500.0,20.1674,20.1674,19.9384,19.9731,148500.0
2008-07-09 09:55:00,28.77,28.8,28.7,28.72,87300.0,19.9662,19.987,19.9176,19.9315,87300.0
2008-07-09 10:00:00,28.72,28.73,28.52,28.55,71300.0,19.9315,19.9384,19.7927,19.8135,71300.0
2008-07-09 10:05:00,28.56,28.72,28.55,28.68,70500.0,19.8204,19.9315,19.8135,19.9037,70500.0
2008-07-09 10:10:00,28.69,28.86,28.68,28.82,75800.0,19.9107,20.0286,19.9037,20.0009,75800.0
2008-07-09 10:15:00,28.84,29.03,28.81,28.98,84400.0,20.0148,20.1466,19.9939,20.1119,84400.0
2008-07-09 10:20:00,28.98,29.0,28.88,28.91,89200.0,20.1119,20.1258,20.0425,20.0633,89200.0
2008-07-09 10:25:00,28.91,29.06,28.91,29.04,64100.0,20.0633,20.1674,20.0633,20.1536,64100.0
2008-07-09 10:30:00,29.04,29.06,28.93,28.99,44100.0,20.1536,20.1674,20.0772,20.1189,44100.0
2008-07-09 10:35:00,28.99,29.04,28.93,28.95,84400.0,20.1189,20.1536,20.0772,20.0911,84400.0
2008-07-09 10:40:00,28.95,29.01,28.86,28.88,57300.0,20.0911,20.1327,20.0286,20.0425,57300.0
2008-07-09 10:45:00,28.87,28.98,28.85,28.95,42100.0,20.0356,20.1119,20.0217,20.0911,42100.0
2008-07-09 10:50:00,28.96,28.98,28.89,28.94,40600.0,20.098,20.1119,20.0495,20.0842,40600.0
2008-07-09 10:55:00,28.95,29.11,28.95,29.0,74900.0,20.0911,20.2021,20.0911,20.1258,74900.0
2008-07-09 11:00:00,29.02,29.1,28.99,29.04,65200.0,20.1397,20.1952,20.1189,20.1536,65200.0
2008-07-09 11:05:00,29.04,29.35,28.99,29.05,1966200.0,20.1536,20.3687,20.1189,20.1605,1966200.0
2008-07-09 11:10:00,29.05,29.35,29.05,29.27,353300.0,20.1605,20.3687,20.1605,20.3132,353300.0
2008-07-09 11:15:00,29.27,29.34,29.24,29.3,87000.0,20.3132,20.3618,20.2924,20.334,87000.0
2008-07-09 11:20:00,29.3,29.36,29.25,29.35,151100.0,20.334,20.3756,20.2993,20.3687,151100.0
2008-07-09 11:25:00,29.35,29.47,29.32,29.45,102600.0,20.3687,20.452,20.3479,20.4381,102600.0
2008-07-09 11:30:00,29.46,29.47,29.36,29.36,53200.0,20.445,20.452,20.3756,20.3756,53200.0
2008-07-09 11:35:00,29.35,29.36,29.29,29.31,81800.0,20.3687,20.3756,20.3271,20.3409,81800.0
2008-07-09 11:40:00,29.32,29.34,29.3,29.33,37900.0,20.3479,20.3618,20.334,20.3548,37900.0
2008-07-09 11:45:00,29.32,29.33,29.23,29.26,68400.0,20.3479,20.3548,20.2854,20.3062,68400.0
2008-07-09 11:50:00,29.26,29.26,29.15,29.2,56500.0,20.3062,20.3062,20.2299,20.2646,56500.0
2008-07-09 11:55:00,29.21,29.34,29.21,29.28,37400.0,20.2715,20.3618,20.2715,20.3201,37400.0
2008-07-09 12:00:00,29.27,29.33,29.25,29.27,31500.0,20.3132,20.3548,20.2993,20.3132,31500.0
2008-07-09 12:05:00,29.29,29.39,29.25,29.36,66000.0,20.3271,20.3965,20.2993,20.3756,66000.0
2008-07-09 12:10:00,29.36,29.38,29.31,29.33,19700.0,20.3756,20.3895,20.3409,20.3548,19700.0
2008-07-09 12:15:00,29.33,29.4,29.33,29.38,42100.0,20.3548,20.4034,20.3548,20.3895,42100.0
2008-07-09 12:20:00,29.38,29.4,29.34,29.35,82600.0,20.3895,20.4034,20.3618,20.3687,82600.0
2008-07-09 12:25:00,29.36,29.38,29.25,29.29,63600.0,20.3756,20.3895,20.2993,20.3271,63600.0
2008-07-09 12:30:00,29.29,29.35,29.26,29.3,37900.0,20.3271,20.3687,20.3062,20.334,37900.0
2008-07-09 12:35:00,29.3,29.3,29.21,29.24,62200.0,20.334,20.334,20.2715,20.2924,62200.0
2008-07-09 12:40:00,29.25,29.29,29.24,29.29,46800.0,20.2993,20.3271,20.2924,20.3271,46800.0
2008-07-09 12:45:00,29.28,29.31,29.26,29.29,40100.0,20.3201,20.3409,20.3062,20.3271,40100.0
2008-07-09 12:50:00,29.29,29.29,29.23,29.25,41500.0,20.3271,20.3271,20.2854,20.2993,41500.0
2008-07-09 12:55:00,29.25,29.3,29.25,29.28,36500.0,20.2993,20.334,20.2993,20.3201,36500.0
2008-07-09 13:00:00,29.29,29.3,29.24,29.25,51600.0,20.3271,20.334,20.2924,20.2993,51600.0
2008-07-09 13:05:00,29.25,29.27,29.21,29.23,27800.0,20.2993,20.3132,20.2715,20.2854,27800.0
2008-07-09 13:10:00,29.23,29.3,29.21,29.28,152500.0,20.2854,20.334,20.2715,20.3201,152500.0
2008-07-09 13:15:00,29.28,29.33,29.28,29.3,38500.0,20.3201,20.3548,20.3201,20.334,38500.0
2008-07-09 13:20:00,29.3,29.35,29.25,29.29,57900.0,20.334,20.3687,20.2993,20.3271,57900.0
2008-07-09 13:25:00,29.3,29.3,29.25,29.3,28400.0,20.334,20.334,20.2993,20.334,28400.0
2008-07-09 13:30:00,29.3,29.37,29.27,29.36,57400.0,20.334,20.3826,20.3132,20.3756,57400.0
2008-07-09 13:35:00,29.36,29.37,29.3,29.32,42800.0,20.3756,20.3826,20.334,20.3479,42800.0
2008-07-09 13:40:00,29.34,29.36,29.3,29.33,36700.0,20.3618,20.3756,20.334,20.3548,36700.0
2008-07-09 13:45:00,29.32,29.36,29.27,29.35,37100.0,20.3479,20.3756,20.3132,20.3687,37100.0
2008-07-09 13:50:00,29.35,29.35,29.26,29.32,31800.0,20.3687,20.3687,20.3062,20.3479,31800.0
2008-07-09 13:55:00,29.31,29.4,29.31,29.39,55000.0,20.3409,20.4034,20.3409,20.3965,55000.0
2008-07-09 14:00:00,29.39,29.4,29.28,29.35,128000.0,20.3965,20.4034,20.3201,20.3687,128000.0
2008-07-09 14:05:00,29.36,29.48,29.32,29.46,121200.0,20.3756,20.4589,20.3479,20.445,121200.0
2008-07-09 14:10:00,29.46,29.48,29.43,29.45,68800.0,20.445,20.4589,20.4242,20.4381,68800.0
2008-07-09 14:15:00,29.44,29.46,29.36,29.36,80400.0,20.4312,20.445,20.3756,20.3756,80400.0
2008-07-09 14:20:00,29.37,29.41,29.3,29.3,124000.0,20.3826,20.4103,20.334,20.334,124000.0
2008-07-09 14:25:00,29.3,29.31,29.21,29.26,207600.0,20.334,20.3409,20.2715,20.3062,207600.0
2008-07-09 14:30:00,29.25,29.34,29.23,29.26,175000.0,20.2993,20.3618,20.2854,20.3062,175000.0
2008-07-09 14:35:00,29.27,29.29,29.24,29.28,62100.0,20.3132,20.3271,20.2924,20.3201,62100.0
2008-07-09 14:40:00,29.28,29.33,29.23,29.25,63500.0,20.3201,20.3548,20.2854,20.2993,63500.0
2008-07-09 14:45:00,29.23,29.3,29.23,29.25,63300.0,20.2854,20.334,20.2854,20.2993,63300.0
2008-07-09 14:50:00,29.26,29.29,29.19,29.21,246000.0,20.3062,20.3271,20.2577,20.2715,246000.0
2008-07-09 14:55:00,29.23,29.34,29.16,29.31,134800.0,20.2854,20.3618,20.2368,20.3409,134800.0
2008-07-09 15:00:00,29.3,29.34,29.23,29.33,273700.0,20.334,20.3618,20.2854,20.3548,273700.0
2008-07-09 15:05:00,29.32,29.35,29.26,29.27,175400.0,20.3479,20.3687,20.3062,20.3132,175400.0
2008-07-09 15:10:00,29.27,29.33,29.24,29.31,114400.0,20.3132,20.3548,20.2924,20.3409,114400.0
2008-07-09 15:15:00,29.3,29.39,29.28,29.36,112900.0,20.334,20.3965,20.3201,20.3756,112900.0
2008-07-09 15:20:00,29.35,29.4,29.32,29.36,119500.0,20.3687,20.4034,20.3479,20.3756,119500.0
2008-07-09 15:25:00,29.37,29.46,29.37,29.39,127000.0,20.3826,20.445,20.3826,20.3965,127000.0
2008-07-09 15:30:00,29.4,29.47,29.39,29.43,148800.0,20.4034,20.452,20.3965,20.4242,148800.0
2008-07-09 15:35:00,29.43,29.46,29.36,29.36,170200.0,20.4242,20.445,20.3756,20.3756,170200.0
2008-07-09 15:40:00,29.36,29.36,29.09,29.1,340500.0,20.3756,20.3756,20.1883,20.1952,340500.0
2008-07-09 15:45:00,29.09,29.16,29.05,29.06,235300.0,20.1883,20.2368,20.1605,20.1674,235300.0
2008-07-09 15:50:00,29.06,29.18,29.05,29.18,322400.0,20.1674,20.2507,20.1605,20.2507,322400.0
2008-07-09 15:55:00,29.17,29.36,29.13,29.13,466900.0,20.2438,20.3756,20.216,20.216,466900.0
2008-07-10 09:30:00,29.08,29.17,28.84,29.15,112800.0,20.1813,20.2438,20.0148,20.2299,112800.0
2008-07-10 09:35:00,29.11,29.18,28.9,29.17,138300.0,20.2021,20.2507,20.0564,20.2438,138300.0
2008-07-10 09:40:00,29.13,29.43,29.02,29.39,103200.0,20.216,20.4242,20.1397,20.3965,103200.0
2008-07-10 09:45:00,29.39,29.5,29.27,29.4,165400.0,20.3965,20.4728,20.3132,20.4034,165400.0
2008-07-10 09:50:00,29.41,29.44,29.26,29.31,101200.0,20.4103,20.4312,20.3062,20.3409,101200.0
2008-07-10 09:55:00,29.29,29.32,29.11,29.19,111700.0,20.3271,20.3479,20.2021,20.2577,111700.0
2008-07-10 10:00:00,29.18,29.2,28.78,28.9,130100.0,20.2507,20.2646,19.9731,20.0564,130100.0
2008-07-10 10:05:00,28.88,29.0,28.84,28.98,59200.0,20.0425,20.1258,20.0148,20.1119,59200.0
2008-07-10 10:10:00,28.98,29.11,28.95,28.95,65900.0,20.1119,20.2021,20.0911,20.0911,65900.0
2008-07-10 10:15:00,28.95,29.05,28.91,28.97,92000.0,20.0911,20.1605,20.0633,20.105,92000.0
2008-07-10 10:20:00,28.96,29.11,28.93,29.01,94500.0,20.098,20.2021,20.0772,20.1327,94500.0
2008-07-10 10:25:00,29.02,29.17,28.89,29.11,87000.0,20.1397,20.2438,20.0495,20.2021,87000.0
2008-07-10 10:30:00,29.09,29.19,29.02,29.07,90900.0,20.1883,20.2577,20.1397,20.1744,90900.0
2008-07-10 10:35:00,29.1,29.13,28.94,29.05,71700.0,20.1952,20.216,20.0842,20.1605,71700.0
2008-07-10 10:40:00,29.04,29.18,28.98,29.1,181700.0,20.1536,20.2507,20.1119,20.1952,181700.0
2008-07-10 10:45:00,29.1,29.22,29.06,29.12,109600.0,20.1952,20.2785,20.1674,20.2091,109600.0
2008-07-10 10:50:00,29.12,29.2,29.03,29.2,66600.0,20.2091,20.2646,20.1466,20.2646,66600.0
2008-07-10 10:55:00,29.19,29.27,28.97,28.98,98400.0,20.2577,20.3132,20.105,20.1119,98400.0
2008-07-10 11:00:00,28.98,29.14,28.92,29.13,49300.0,20.1119,20.223,20.0703,20.216,49300.0
2008-07-10 11:05:00,29.15,29.15,28.94,29.0,71100.0,20.2299,20.2299,20.0842,20.1258,71100.0
2008-07-10 11:10:00,29.0,29.11,28.96,29.06,32500.0,20.1258,20.2021,20.098,20.1674,32500.0
2008-07-10 11:15:00,29.06,29.08,28.89,28.93,56000.0,20.1674,20.1813,20.0495,20.0772,56000.0
2008-07-10 11:20:00,28.93,28.97,28.89,28.94,39200.0,20.0772,20.105,20.0495,20.0842,39200.0
2008-07-10 11:25:00,28.93,28.98,28.86,28.98,41100.0,20.0772,20.1119,20.0286,20.1119,41100.0
2008-07-10 11:30:00,28.97,29.25,28.96,29.16,65000.0,20.105,20.2993,20.098,20.2368,65000.0
2008-07-10 11:35:00,29.18,29.25,29.13,29.2,64400.0,20.2507,20.2993,20.216,20.2646,64400.0
2008-07-10 11:40:00,29.21,29.23,29.11,29.13,36700.0,20.2715,20.2854,20.2021,20.216,36700.0
2008-07-10 11:45:00,29.11,29.14,29.0,29.02,27200.0,20.2021,20.223,20.1258,20.1397,27200.0
2008-07-10 11:50:00,29.02,29.13,29.01,29.13,21900.0,20.1397,20.216,20.1327,20.216,21900.0
2008-07-10 11:55:00,29.13,29.13,28.93,29.01,631100.0,20.216,20.216,20.0772,20.1327,631100.0
2008-07-10 12:00:00,29.01,29.07,28.96,29.01,58500.0,20.1327,20.1744,20.098,20.1327,58500.0
2008-07-10 12:05:00,29.02,29.04,28.97,28.97,75500.0,20.1397,20.1536,20.105,20.105,75500.0
2008-07-10 12:10:00,28.98,29.03,28.95,29.0,71800.0,20.1119,20.1466,20.0911,20.1258,71800.0
2008-07-10 12:15:00,29.0,29.03,28.98,29.0,76200.0,20.1258,20.1466,20.1119,20.1258,76200.0
2008-07-10 12:20:00,29.0,29.08,28.96,29.07,138900.0,20.1258,20.1813,20.098,20.1744,138900.0
2008-07-10 12:25:00,29.08,29.08,28.99,29.03,68300.0,20.1813,20.1813,20.1189,20.1466,68300.0
2008-07-10 12:30:00,29.04,29.11,29.02,29.08,71800.0,20.1536,20.2021,20.1397,20.1813,71800.0
2008-07-10 12:35:00,29.06,29.1,29.03,29.08,54200.0,20.1674,20.1952,20.1466,20.1813,54200.0
2008-07-10 12:40:00,29.08,29.18,29.08,29.14,39300.0,20.1813,20.2507,20.1813,20.223,39300.0
2008-07-10 12:45:00,29.15,29.16,29.12,29.14,20900.0,20.2299,20.2368,20.2091,20.223,20900.0
2008-07-10 12:50:00,29.15,29.16,29.05,29.1,56200.0,20.2299,20.2368,20.1605,20.1952,56200.0
2008-07-10 12:55:00,29.1,29.14,29.04,29.13,61000.0,20.1952,20.223,20.1536,20.216,61000.0
2008-07-10 13:00:00,29.13,29.2,29.12,29.19,98400.0,20.216,20.2646,20.2091,20.2577,98400.0
2008-07-10 13:05:00,29.19,29.23,29.15,29.17,100700.0,20.2577,20.2854,20.2299,20.2438,100700.0
2008-07-10 13:10:00,29.17,29.19,29.11,29.15,149900.0,20.2438,20.2577,20.2021,20.2299,149900.0
2008-07-10 13:15:00,29.15,29.18,29.09,29.14,53200.0,20.2299,20.2507,20.1883,20.223,53200.0
2008-07-10 13:20:00,29.14,29.17,29.12,29.15,35000.0,20.223,20.2438,20.2091,20.2299,35000.0
2008-07-10 13:25:00,29.15,29.27,29.11,29.24,51300.0,20.2299,20.3132,20.2021,20.2924,51300.0
2008-07-10 13:30:00,29.23,29.37,29.18,29.37,85600.0,20.2854,20.3826,20.2507,20.3826,85600.0
2008-07-10 13:35:00,29.37,29.41,29.26,29.33,101600.0,20.3826,20.4103,20.3062,20.3548,101600.0
2008-07-10 13:40:00,29.33,29.38,29.28,29.3,94700.0,20.3548,20.3895,20.3201,20.334,94700.0
2008-07-10 13:45:00,29.3,29.35,29.28,29.32,41100.0,20.334,20.3687,20.3201,20.3479,41100.0
2008-07-10 13:50:00,29.32,29.33,29.27,29.29,66300.0,20.3479,20.3548,20.3132,20.3271,66300.0
2008-07-10 13:55:00,29.3,29.34,29.26,29.27,41400.0,20.334,20.3618,20.3062,20.3132,41400.0
2008-07-10 14:00:00,29.28,29.3,29.22,29.27,84900.0,20.3201,20.334,20.2785,20.3132,84900.0
2008-07-10 14:05:00,29.28,29.31,29.23,29.28,95900.0,20.3201,20.3409,20.2854,20.3201,95900.0
2008-07-10 14:10:00,29.29,29.3,29.18,29.22,61500.0,20.3271,20.334,20.2507,20.2785,61500.0
2008-07-10 14:15:00,29.21,29.22,29.17,29.2,99500.0,20.2715,20.2785,20.2438,20.2646,99500.0
2008-07-10 14:20:00,29.2,29.26,29.16,29.2,75400.0,20.2646,20.3062,20.2368,20.2646,75400.0
2008-07-10 14:25:00,29.2,29.29,29.1,29.2,396100.0,20.2646,20.3271,20.1952,20.2646,396100.0
2008-07-10 14:30:00,29.19,29.27,29.17,29.21,98400.0,20.2577,20.3132,20.2438,20.2715,98400.0
2008-07-10 14:35:00,29.21,29.25,29.08,29.1,85100.0,20.2715,20.2993,20.1813,20.1952,85100.0
2008-07-10 14:40:00,29.1,29.12,28.92,28.92,83200.0,20.1952,20.2091,20.0703,20.0703,83200.0
2008-07-10 14:45:00,28.93,28.95,28.84,28.86,100300.0,20.0772,20.0911,20.0148,20.0286,100300.0
2008-07-10 14:50:00,28.86,28.88,28.78,28.81,57500.0,20.0286,20.0425,19.9731,19.9939,57500.0
2008-07-10 14:55:00,28.81,28.87,28.74,28.81,102500.0,19.9939,20.0356,19.9454,19.9939,102500.0
2008-07-10 15:00:00,28.82,29.06,28.81,28.96,112500.0,20.0009,20.1674,19.9939,20.098,112500.0
2008-07-10 15:05:00,28.96,29.07,28.91,29.02,110500.0,20.098,20.1744,20.0633,20.1397,110500.0
2008-07-10 15:10:00,29.02,29.09,28.94,29.04,83800.0,20.1397,20.1883,20.0842,20.1536,83800.0
2008-07-10 15:15:00,29.04,29.06,28.91,28.92,90600.0,20.1536,20.1674,20.0633,20.0703,90600.0
2008-07-10 15:20:00,28.92,29.06,28.92,28.98,100100.0,20.0703,20.1674,20.0703,20.1119,100100.0
2008-07-10 15:25:00,28.98,29.04,28.86,28.95,96300.0,20.1119,20.1536,20.0286,20.0911,96300.0
2008-07-10 15:30:00,28.95,28.99,28.88,28.91,77700.0,20.0911,20.1189,20.0425,20.0633,77700.0
2008-07-10 15:35:00,28.9,28.9,28.81,28.9,72100.0,20.0564,20.0564,19.9939,20.0564,72100.0
2008-07-10 15:40:00,28.9,29.01,28.83,28.96,90000.0,20.0564,20.1327,20.0078,20.098,90000.0
2008-07-10 15:45:00,28.96,29.0,28.9,29.0,103400.0,20.098,20.1258,20.0564,20.1258,103400.0
2008-07-10 15:50:00,29.0,29.01,28.92,29.0,86800.0,20.1258,20.1327,20.0703,20.1258,86800.0
2008-07-10 15:55:00,29.0,29.11,28.97,29.05,154600.0,20.1258,20.2021,20.105,20.1605,154600.0
2008-07-11 09:30:00,28.58,28.75,28.27,28.32,67400.0,19.8343,19.9523,19.6192,19.6539,67400.0
2008-07-11 09:35:00,28.34,28.59,28.3,28.38,118800.0,19.6678,19.8413,19.64,19.6955,118800.0
2008-07-11 09:40:00,28.39,28.79,28.36,28.79,77600.0,19.7025,19.9801,19.6816,19.9801,77600.0
2008-07-11 09:45:00,28.8,28.9,28.58,28.88,109400.0,19.987,20.0564,19.8343,20.0425,109400.0
2008-07-11 09:50:00,28.88,28.95,28.65,28.82,55400.0,20.0425,20.0911,19.8829,20.0009,55400.0
2008-07-11 09:55:00,28.82,28.95,28.76,28.87,72700.0,20.0009,20.0911,19.9592,20.0356,72700.0
2008-07-11 10:00:00,28.85,28.85,28.57,28.7,93900.0,20.0217,20.0217,19.8274,19.9176,93900.0
2008-07-11 10:05:00,28.71,28.75,28.52,28.67,53700.0,19.9245,19.9523,19.7927,19.8968,53700.0
2008-07-11 10:10:00,28.67,28.72,28.61,28.7,41200.0,19.8968,19.9315,19.8551,19.9176,41200.0
2008-07-11 10:15:00,28.69,28.69,28.5,28.57,31900.0,19.9107,19.9107,19.7788,19.8274,31900.0
2008-07-11 10:20:00,28.56,28.66,28.52,28.66,49500.0,19.8204,19.8898,19.7927,19.8898,49500.0
2008-07-11 10:25:00,28.67,28.7,28.3,28.4,114900.0,19.8968,19.9176,19.64,19.7094,114900.0
2008-07-11 10:30:00,28.37,28.57,28.27,28.47,85200.0,19.6886,19.8274,19.6192,19.758,85200.0
2008-07-11 10:35:00,28.47,28.58,28.43,28.5,69300.0,19.758,19.8343,19.7302,19.7788,69300.0
2008-07-11 10:40:00,28.5,28.62,28.49,28.59,58900.0,19.7788,19.8621,19.7719,19.8413,58900.0
2008-07-11 10:45:00,28.59,28.7,28.53,28.61,67700.0,19.8413,19.9176,19.7996,19.8551,67700.0
2008-07-11 10:50:00,28.62,28.7,28.58,28.67,48400.0,19.8621,19.9176,19.8343,19.8968,48400.0
2008-07-11 10:55:00,28.66,28.76,28.62,28.67,68800.0,19.8898,19.9592,19.8621,19.8968,68800.0
2008-07-11 11:00:00,28.67,28.79,28.61,28.61,44100.0,19.8968,19.9801,19.8551,19.8551,44100.0
2008-07-11 11:05:00,28.64,28.72,28.55,28.58,51700.0,19.876,19.9315,19.8135,19.8343,51700.0
2008-07-11 11:10:00,28.6,28.65,28.53,28.57,43500.0,19.8482,19.8829,19.7996,19.8274,43500.0
2008-07-11 11:15:00,28.55,28.57,28.39,28.49,50800.0,19.8135,19.8274,19.7025,19.7719,50800.0
2008-07-11 11:20:00,28.48,28.51,28.36,28.44,68700.0,19.7649,19.7857,19.6816,19.7372,68700.0
2008-07-11 11:25:00,28.44,28.44,28.3,28.38,45700.0,19.7372,19.7372,19.64,19.6955,45700.0
2008-07-11 11:30:00,28.38,28.38,28.15,28.35,88500.0,19.6955,19.6955,19.5359,19.6747,88500.0
2008-07-11 11:35:00,28.35,28.49,28.31,28.42,58200.0,19.6747,19.7719,19.6469,19.7233,58200.0
2008-07-11 11:40:00,28.44,28.56,28.39,28.54,47300.0,19.7372,19.8204,19.7025,19.8066,47300.0
2008-07-11 11:45:00,28.55,28.58,28.44,28.47,26300.0,19.8135,19.8343,19.7372,19.758,26300.0
2008-07-11 11:50:00,28.46,28.46,28.34,28.35,16300.0,19.751,19.751,19.6678,19.6747,16300.0
2008-07-11 11:55:00,28.34,28.57,28.3,28.55,33300.0,19.6678,19.8274,19.64,19.8135,33300.0
2008-07-11 12:00:00,28.56,28.57,28.44,28.51,41800.0,19.8204,19.8274,19.7372,19.7857,41800.0
2008-07-11 12:05:00,28.53,28.56,28.35,28.37,44400.0,19.7996,19.8204,19.6747,19.6886,44400.0
2008-07-11 12:10:00,28.35,28.35,28.25,28.31,36300.0,19.6747,19.6747,19.6053,19.6469,36300.0
2008-07-11 12:15:00,28.33,28.38,28.28,28.29,37200.0,19.6608,19.6955,19.6261,19.6331,37200.0
2008-07-11 12:20:00,28.3,28.37,28.25,28.34,36600.0,19.64,19.6886,19.6053,19.6678,36600.0
2008-07-11 12:25:00,28.35,28.41,28.34,28.41,37300.0,19.6747,19.7163,19.6678,19.7163,37300.0
2008-07-11 12:30:00,28.41,28.41,28.22,28.25,44400.0,19.7163,19.7163,19.5845,19.6053,44400.0
2008-07-11 12:35:00,28.25,28.34,28.23,28.3,34000.0,19.6053,19.6678,19.5914,19.64,34000.0
2008-07-11 12:40:00,28.3,28.35,28.24,28.27,60300.0,19.64,19.6747,19.5984,19.6192,60300.0
2008-07-11 12:45:00,28.28,28.34,28.27,28.32,24000.0,19.6261,19.6678,19.6192,19.6539,24000.0
2008-07-11 12:50:00,28.34,28.39,28.3,28.32,34000.0,19.6678,19.7025,19.64,19.6539,34000.0
2008-07-11 12:55:00,28.32,28.36,28.28,28.31,28700.0,19.6539,19.6816,19.6261,19.6469,28700.0
2008-07-11 13:00:00,28.3,28.31,28.19,28.26,77600.0,19.64,19.6469,19.5637,19.6122,77600.0
2008-07-11 13:05:00,28.25,28.28,28.2,28.27,47700.0,19.6053,19.6261,19.5706,19.6192,47700.0
2008-07-11 13:10:00,28.28,28.3,28.16,28.27,63100.0,19.6261,19.64,19.5428,19.6192,63100.0
2008-07-11 13:15:00,28.26,28.44,28.25,28.41,52800.0,19.6122,19.7372,19.6053,19.7163,52800.0
2008-07-11 13:20:00,28.42,28.47,28.37,28.39,34900.0,19.7233,19.758,19.6886,19.7025,34900.0
2008-07-11 13:25:00,28.4,28.48,28.33,28.39,38300.0,19.7094,19.7649,19.6608,19.7025,38300.0
2008-07-11 13:30:00,28.39,28.42,28.36,28.37,21800.0,19.7025,19.7233,19.6816,19.6886,21800.0
2008-07-11 13:35:00,28.37,28.49,28.37,28.45,29300.0,19.6886,19.7719,19.6886,19.7441,29300.0
2008-07-11 13:40:00,28.46,28.56,28.44,28.48,46500.0,19.751,19.8204,19.7372,19.7649,46500.0
2008-07-11 13:45:00,28.48,28.5,28.41,28.47,30400.0,19.7649,19.7788,19.7163,19.758,30400.0
2008-07-11 13:50:00,28.47,28.49,28.4,28.47,21000.0,19.758,19.7719,19.7094,19.758,21000.0
2008-07-11 13:55:00,28.48,28.67,28.48,28.6,42000.0,19.7649,19.8968,19.7649,19.8482,42000.0
2008-07-11 14:00:00,28.6,28.67,28.52,28.61,66200.0,19.8482,19.8968,19.7927,19.8551,66200.0
2008-07-11 14:05:00,28.62,28.76,28.62,28.66,84100.0,19.8621,19.9592,19.8621,19.8898,84100.0
2008-07-11 14:10:00,28.68,28.73,28.59,28.73,34200.0,19.9037,19.9384,19.8413,19.9384,34200.0
2008-07-11 14:15:00,28.73,28.73,28.56,28.61,45800.0,19.9384,19.9384,19.8204,19.8551,45800.0
2008-07-11 14:20:00,28.61,28.61,28.37,28.41,95500.0,19.8551,19.8551,19.6886,19.7163,95500.0
2008-07-11 14:25:00,28.42,28.51,28.41,28.45,41500.0,19.7233,19.7857,19.7163,19.7441,41500.0
2008-07-11 14:30:00,28.46,28.48,28.36,28.36,22900.0,19.751,19.7649,19.6816,19.6816,22900.0
2008-07-11 14:35:00,28.36,28.54,28.35,28.45,38500.0,19.6816,19.8066,19.6747,19.7441,38500.0
2008-07-11 14:40:00,28.44,28.52,28.38,28.51,45200.0,19.7372,19.7927,19.6955,19.7857,45200.0
2008-07-11 14:45:00,28.52,28.82,28.49,28.82,102300.0,19.7927,20.0009,19.7719,20.0009,102300.0
2008-07-11 14:50:00,28.83,28.96,28.52,28.54,185300.0,20.0078,20.098,19.7927,19.8066,185300.0
2008-07-11 14:55:00,28.57,28.79,28.54,28.76,126500.0,19.8274,19.9801,19.8066,19.9592,126500.0
2008-07-11 15:00:00,28.79,28.96,28.71,28.93,119700.0,19.9801,20.098,19.9245,20.0772,119700.0
2008-07-11 15:05:00,28.94,28.94,28.58,28.66,98500.0,20.0842,20.0842,19.8343,19.8898,98500.0
2008-07-11 15:10:00,28.68,28.76,28.43,28.51,137400.0,19.9037,19.9592,19.7302,19.7857,137400.0
2008-07-11 15:15:00,28.48,28.59,28.39,28.4,91800.0,19.7649,19.8413,19.7025,19.7094,91800.0
2008-07-11 15:20:00,28.41,28.58,28.39,28.47,70600.0,19.7163,19.8343,19.7025,19.758,70600.0
2008-07-11 15:25:00,28.49,28.61,28.47,28.53,57700.0,19.7719,19.8551,19.758,19.7996,57700.0
2008-07-11 15:30:00,28.54,28.57,28.36,28.38,75600.0,19.8066,19.8274,19.6816,19.6955,75600.0
2008-07-11 15:35:00,28.4,28.53,28.39,28.5,63800.0,19.7094,19.7996,19.7025,19.7788,63800.0
2008-07-11 15:40:00,28.49,28.49,28.3,28.43,87200.0,19.7719,19.7719,19.64,19.7302,87200.0
2008-07-11 15:45:00,28.43,28.54,28.4,28.5,126800.0,19.7302,19.8066,19.7094,19.7788,126800.0
2008-07-11 15:50:00,28.5,28.62,28.48,28.57,112700.0,19.7788,19.8621,19.7649,19.8274,112700.0
2008-07-11 15:55:00,28.57,28.62,28.5,28.56,153800.0,19.8274,19.8621,19.7788,19.8204,153800.0
2008-07-14 09:30:00,28.78,28.9,28.63,28.74,54600.0,19.9731,20.0564,19.869,19.9454,54600.0
2008-07-14 09:35:00,28.74,28.93,28.65,28.77,30200.0,19.9454,20.0772,19.8829,19.9662,30200.0
2008-07-14 09:40:00,28.72,28.94,28.6,28.63,37600.0,19.9315,20.0842,19.8482,19.869,37600.0
2008-07-14 09:45:00,28.64,28.68,28.44,28.56,61400.0,19.876,19.9037,19.7372,19.8204,61400.0
2008-07-14 09:50:00,28.56,28.57,28.4,28.49,55500.0,19.8204,19.8274,19.7094,19.7719,55500.0
2008-07-14 09:55:00,28.48,28.52,28.2,28.25,69000.0,19.7649,19.7927,19.5706,19.6053,69000.0
2008-07-14 10:00:00,28.25,28.32,28.02,28.06,63600.0,19.6053,19.6539,19.4457,19.4734,63600.0
2008-07-14 10:05:00,28.09,28.44,28.09,28.35,45700.0,19.4943,19.7372,19.4943,19.6747,45700.0
2008-07-14 10:10:00,28.35,28.48,28.28,28.48,31200.0,19.6747,19.7649,19.6261,19.7649,31200.0
2008-07-14 10:15:00,28.51,28.51,28.36,28.47,35600.0,19.7857,19.7857,19.6816,19.758,35600.0
2008-07-14 10:20:00,28.47,28.52,28.28,28.36,25600.0,19.758,19.7927,19.6261,19.6816,25600.0
2008-07-14 10:25:00,28.34,28.36,28.18,28.29,24200.0,19.6678,19.6816,19.5567,19.6331,24200.0
2008-07-14 10:30:00,28.31,28.4,28.26,28.3,28600.0,19.6469,19.7094,19.6122,19.64,28600.0
2008-07-14 10:35:00,28.32,28.42,28.28,28.38,41000.0,19.6539,19.7233,19.6261,19.6955,41000.0
2008-07-14 10:40:00,28.36,28.4,28.21,28.37,38200.0,19.6816,19.7094,19.5775,19.6886,38200.0
2008-07-14 10:45:00,28.37,28.4,28.27,28.37,23400.0,19.6886,19.7094,19.6192,19.6886,23400.0
2008-07-14 10:50:00,28.36,28.42,28.32,28.37,32100.0,19.6816,19.7233,19.6539,19.6886,32100.0
2008-07-14 10:55:00,28.36,28.55,28.36,28.52,34000.0,19.6816,19.8135,19.6816,19.7927,34000.0
2008-07-14 11:00:00,28.51,28.55,28.36,28.41,43200.0,19.7857,19.8135,19.6816,19.7163,43200.0
2008-07-14 11:05:00,28.4,28.4,28.3,28.3,18400.0,19.7094,19.7094,19.64,19.64,18400.0
2008-07-14 11:10:00,28.29,28.35,28.2,28.34,36700.0,19.6331,19.6747,19.5706,19.6678,36700.0
2008-07-14 11:15:00,28.34,28.35,28.22,28.3,30600.0,19.6678,19.6747,19.5845,19.64,30600.0
2008-07-14 11:20:00,28.31,28.32,28.19,28.22,21000.0,19.6469,19.6539,19.5637,19.5845,21000.0
2008-07-14 11:25:00,28.22,28.32,28.2,28.31,21500.0,19.5845,19.6539,19.5706,19.6469,21500.0
2008-07-14 11:30:00,28.31,28.36,28.19,28.26,25800.0,19.6469,19.6816,19.5637,19.6122,25800.0
2008-07-14 11:35:00,28.27,28.32,28.25,28.27,10200.0,19.6192,19.6539,19.6053,19.6192,10200.0
2008-07-14 11:40:00,28.25,28.36,28.24,28.31,13900.0,19.6053,19.6816,19.5984,19.6469,13900.0
2008-07-14 11:45:00,28.3,28.34,28.23,28.29,17400.0,19.64,19.6678,19.5914,19.6331,17400.0
2008-07-14 11:50:00,28.26,28.32,28.12,28.14,34700.0,19.6122,19.6539,19.5151,19.529,34700.0
2008-07-14 11:55:00,28.13,28.23,27.98,28.1,77800.0,19.522,19.5914,19.4179,19.5012,77800.0
2008-07-14 12:00:00,28.1,28.19,27.99,28.12,43000.0,19.5012,19.5637,19.4249,19.5151,43000.0
2008-07-14 12:05:00,28.11,28.15,28.01,28.09,40800.0,19.5081,19.5359,19.4387,19.4943,40800.0
2008-07-14 12:10:00,28.12,28.2,28.09,28.14,23900.0,19.5151,19.5706,19.4943,19.529,23900.0
2008-07-14 12:15:00,28.15,28.22,28.1,28.14,26400.0,19.5359,19.5845,19.5012,19.529,26400.0
2008-07-14 12:20:00,28.14,28.24,28.14,28.17,19900.0,19.529,19.5984,19.529,19.5498,19900.0
2008-07-14 12:25:00,28.18,28.2,28.09,28.1,28200.0,19.5567,19.5706,19.4943,19.5012,28200.0
2008-07-14 12:30:00,28.09,28.13,28.05,28.07,30000.0,19.4943,19.522,19.4665,19.4804,30000.0
2008-07-14 12:35:00,28.06,28.07,27.94,28.03,23700.0,19.4734,19.4804,19.3902,19.4526,23700.0
2008-07-14 12:40:00,28.03,28.06,27.98,28.01,24000.0,19.4526,19.4734,19.4179,19.4387,24000.0
2008-07-14 12:45:00,28.01,28.08,28.0,28.05,12200.0,19.4387,19.4873,19.4318,19.4665,12200.0
2008-07-14 12:50:00,28.06,28.13,28.06,28.11,9400.0,19.4734,19.522,19.4734,19.5081,9400.0
2008-07-14 12:55:00,28.11,28.14,28.0,28.02,25800.0,19.5081,19.529,19.4318,19.4457,25800.0
2008-07-14 13:00:00,28.02,28.05,27.97,28.02,29500.0,19.4457,19.4665,19.411,19.4457,29500.0
2008-07-14 13:05:00,28.02,28.03,27.93,27.97,22200.0,19.4457,19.4526,19.3832,19.411,22200.0
2008-07-14 13:10:00,27.98,28.08,27.94,28.08,45500.0,19.4179,19.4873,19.3902,19.4873,45500.0
2008-07-14 13:15:00,28.07,28.08,28.02,28.07,18700.0,19.4804,19.4873,19.4457,19.4804,18700.0
2008-07-14 13:20:00,28.06,28.11,28.04,28.11,11100.0,19.4734,19.5081,19.4596,19.5081,11100.0
2008-07-14 13:25:00,28.11,28.13,28.03,28.09,12300.0,19.5081,19.522,19.4526,19.4943,12300.0
2008-07-14 13:30:00,28.12,28.13,28.02,28.06,21900.0,19.5151,19.522,19.4457,19.4734,21900.0
2008-07-14 13:35:00,28.08,28.17,28.04,28.17,16200.0,19.4873,19.5498,19.4596,19.5498,16200.0
2008-07-14 13:40:00,28.16,28.22,28.11,28.19,28800.0,19.5428,19.5845,19.5081,19.5637,28800.0
2008-07-14 13:45:00,28.2,28.3,28.16,28.26,41200.0,19.5706,19.64,19.5428,19.6122,41200.0
2008-07-14 13:50:00,28.26,28.26,28.13,28.15,36200.0,19.6122,19.6122,19.522,19.5359,36200.0
2008-07-14 13:55:00,28.16,28.21,28.12,28.14,21700.0,19.5428,19.5775,19.5151,19.529,21700.0
2008-07-14 14:00:00,28.18,28.18,28.09,28.13,17000.0,19.5567,19.5567,19.4943,19.522,17000.0
2008-07-14 14:05:00,28.12,28.26,28.12,28.22,35000.0,19.5151,19.6122,19.5151,19.5845,35000.0
2008-07-14 14:10:00,28.22,28.25,28.14,28.15,22500.0,19.5845,19.6053,19.529,19.5359,22500.0
2008-07-14 14:15:00,28.16,28.21,28.14,28.18,37100.0,19.5428,19.5775,19.529,19.5567,37100.0
2008-07-14 14:20:00,28.19,28.22,28.15,28.18,8200.0,19.5637,19.5845,19.5359,19.5567,8200.0
2008-07-14 14:25:00,28.18,28.27,28.18,28.24,19500.0,19.5567,19.6192,19.5567,19.5984,19500.0
2008-07-14 14:30:00,28.26,28.35,28.26,28.3,23900.0,19.6122,19.6747,19.6122,19.64,23900.0
2008-07-14 14:35:00,28.31,28.33,28.22,28.27,40700.0,19.6469,19.6608,19.5845,19.6192,40700.0
2008-07-14 14:40:00,28.26,28.27,28.16,28.18,31300.0,19.6122,19.6192,19.5428,19.5567,31300.0
2008-07-14 14:45:00,28.18,28.2,28.09,28.14,21700.0,19.5567,19.5706,19.4943,19.529,21700.0
2008-07-14 14:50:00,28.14,28.16,28.07,28.15,23100.0,19.529,19.5428,19.4804,19.5359,23100.0
2008-07-14 14:55:00,28.16,28.22,28.13,28.16,29000.0,19.5428,19.5845,19.522,19.5428,29000.0
2008-07-14 15:00:00,28.16,28.18,28.13,28.15,15200.0,19.5428,19.5567,19.522,19.5359,15200.0
2008-07-14 15:05:00,28.15,28.15,28.02,28.04,31200.0,19.5359,19.5359,19.4457,19.4596,31200.0
2008-07-14 15:10:00,28.04,28.1,28.04,28.06,19700.0,19.4596,19.5012,19.4596,19.4734,19700.0
2008-07-14 15:15:00,28.06,28.13,28.06,28.11,32300.0,19.4734,19.522,19.4734,19.5081,32300.0
2008-07-14 15:20:00,28.11,28.28,28.06,28.21,72200.0,19.5081,19.6261,19.4734,19.5775,72200.0
2008-07-14 15:25:00,28.19,28.32,28.19,28.24,52300.0,19.5637,19.6539,19.5637,19.5984,52300.0
2008-07-14 15:30:00,28.26,28.39,28.22,28.35,68300.0,19.6122,19.7025,19.5845,19.6747,68300.0
2008-07-14 15:35:00,28.33,28.35,28.19,28.21,38900.0,19.6608,19.6747,19.5637,19.5775,38900.0
2008-07-14 15:40:00,28.19,28.19,28.01,28.09,142000.0,19.5637,19.5637,19.4387,19.4943,142000.0
2008-07-14 15:45:00,28.1,28.14,28.05,28.11,66200.0,19.5012,19.529,19.4665,19.5081,66200.0
2008-07-14 15:50:00,28.11,28.11,27.94,27.95,166600.0,19.5081,19.5081,19.3902,19.3971,166600.0
2008-07-14 15:55:00,27.95,27.98,27.84,27.94,191400.0,19.3971,19.4179,19.3208,19.3902,191400.0
2008-07-15 09:30:00,27.78,28.0,27.45,27.84,80200.0,19.2791,19.4318,19.0501,19.3208,80200.0
2008-07-15 09:35:00,27.79,28.08,27.7,28.01,46300.0,19.2861,19.4873,19.2236,19.4387,46300.0
2008-07-15 09:40:00,27.99,28.0,27.65,27.84,44300.0,19.4249,19.4318,19.1889,19.3208,44300.0
2008-07-15 09:45:00,27.84,28.0,27.74,27.74,41400.0,19.3208,19.4318,19.2514,19.2514,41400.0
2008-07-15 09:50:00,27.75,27.78,27.62,27.78,58200.0,19.2583,19.2791,19.1681,19.2791,58200.0
2008-07-15 09:55:00,27.77,27.78,27.67,27.68,103900.0,19.2722,19.2791,19.2028,19.2097,103900.0
2008-07-15 10:00:00,27.69,27.69,27.42,27.5,137400.0,19.2167,19.2167,19.0293,19.0848,137400.0
2008-07-15 10:05:00,27.5,27.73,27.48,27.69,141000.0,19.0848,19.2444,19.0709,19.2167,141000.0
2008-07-15 10:10:00,27.69,27.8,27.61,27.8,77300.0,19.2167,19.293,19.1611,19.293,77300.0
2008-07-15 10:15:00,27.79,27.8,27.7,27.77,54100.0,19.2861,19.293,19.2236,19.2722,54100.0
2008-07-15 10:20:00,27.76,27.82,27.58,27.73,55100.0,19.2652,19.3069,19.1403,19.2444,55100.0
2008-07-15 10:25:00,27.71,27.72,27.56,27.67,52900.0,19.2305,19.2375,19.1264,19.2028,52900.0
2008-07-15 10:30:00,27.67,27.67,27.48,27.51,116800.0,19.2028,19.2028,19.0709,19.0917,116800.0
2008-07-15 10:35:00,27.51,27.6,27.5,27.59,71400.0,19.0917,19.1542,19.0848,19.1473,71400.0
2008-07-15 10:40:00,27.58,27.84,27.56,27.82,96300.0,19.1403,19.3208,19.1264,19.3069,96300.0
2008-07-15 10:45:00,27.81,27.81,27.66,27.78,47000.0,19.2999,19.2999,19.1958,19.2791,47000.0
2008-07-15 10:50:00,27.77,27.9,27.71,27.85,55000.0,19.2722,19.3624,19.2305,19.3277,55000.0
2008-07-15 10:55:00,27.86,27.87,27.64,27.7,50700.0,19.3346,19.3416,19.182,19.2236,50700.0
2008-07-15 11:00:00,27.72,27.88,27.65,27.87,50500.0,19.2375,19.3485,19.1889,19.3416,50500.0
2008-07-15 11:05:00,27.88,28.19,27.84,28.04,122200.0,19.3485,19.5637,19.3208,19.4596,122200.0
2008-07-15 11:10:00,28.04,28.08,27.89,27.91,68000.0,19.4596,19.4873,19.3555,19.3693,68000.0
2008-07-15 11:15:00,27.9,28.1,27.86,28.1,40400.0,19.3624,19.5012,19.3346,19.5012,40400.0
2008-07-15 11:20:00,28.09,28.17,28.0,28.09,64700.0,19.4943,19.5498,19.4318,19.4943,64700.0
2008-07-15 11:25:00,28.11,28.21,27.96,28.0,80500.0,19.5081,19.5775,19.404,19.4318,80500.0
2008-07-15 11:30:00,28.0,28.0,27.8,27.8,39200.0,19.4318,19.4318,19.293,19.293,39200.0
2008-07-15 11:35:00,27.82,27.97,27.82,27.86,55800.0,19.3069,19.411,19.3069,19.3346,55800.0
2008-07-15 11:40:00,27.87,27.92,27.77,27.79,52900.0,19.3416,19.3763,19.2722,19.2861,52900.0
2008-07-15 11:45:00,27.79,27.86,27.75,27.83,41500.0,19.2861,19.3346,19.2583,19.3138,41500.0
2008-07-15 11:50:00,27.83,28.16,27.82,28.16,77200.0,19.3138,19.5428,19.3069,19.5428,77200.0
2008-07-15 11:55:00,28.15,28.5,28.14,28.34,168700.0,19.5359,19.7788,19.529,19.6678,168700.0
2008-07-15 12:00:00,28.33,28.5,28.2,28.4,111100.0,19.6608,19.7788,19.5706,19.7094,111100.0
2008-07-15 12:05:00,28.4,28.51,28.27,28.27,75500.0,19.7094,19.7857,19.6192,19.6192,75500.0
2008-07-15 12:10:00,28.27,28.32,28.17,28.29,87000.0,19.6192,19.6539,19.5498,19.6331,87000.0
2008-07-15 12:15:00,28.3,28.38,28.15,28.32,70300.0,19.64,19.6955,19.5359,19.6539,70300.0
2008-07-15 12:20:00,28.35,28.61,28.35,28.43,70200.0,19.6747,19.8551,19.6747,19.7302,70200.0
2008-07-15 12:25:00,28.44,28.47,28.3,28.43,40900.0,19.7372,19.758,19.64,19.7302,40900.0
2008-07-15 12:30:00,28.43,28.54,28.39,28.52,47700.0,19.7302,19.8066,19.7025,19.7927,47700.0
2008-07-15 12:35:00,28.52,28.52,28.35,28.37,51300.0,19.7927,19.7927,19.6747,19.6886,51300.0
2008-07-15 12:40:00,28.36,28.45,28.28,28.28,68700.0,19.6816,19.7441,19.6261,19.6261,68700.0
2008-07-15 12:45:00,28.28,28.34,28.11,28.11,39400.0,19.6261,19.6678,19.5081,19.5081,39400.0
2008-07-15 12:50:00,28.1,28.22,28.08,28.19,65400.0,19.5012,19.5845,19.4873,19.5637,65400.0
2008-07-15 12:55:00,28.18,28.25,28.09,28.25,59300.0,19.5567,19.6053,19.4943,19.6053,59300.0
2008-07-15 13:00:00,28.25,28.43,28.22,28.3,71800.0,19.6053,19.7302,19.5845,19.64,71800.0
2008-07-15 13:05:00,28.3,28.42,28.27,28.3,67000.0,19.64,19.7233,19.6192,19.64,67000.0
2008-07-15 13:10:00,28.29,28.35,28.23,28.29,39200.0,19.6331,19.6747,19.5914,19.6331,39200.0
2008-07-15 13:15:00,28.29,28.29,28.07,28.07,39000.0,19.6331,19.6331,19.4804,19.4804,39000.0
2008-07-15 13:20:00,28.07,28.08,27.88,27.93,68800.0,19.4804,19.4873,19.3485,19.3832,68800.0
2008-07-15 13:25:00,27.92,27.93,27.79,27.88,65800.0,19.3763,19.3832,19.2861,19.3485,65800.0
2008-07-15 13:30:00,27.85,27.98,27.79,27.97,41600.0,19.3277,19.4179,19.2861,19.411,41600.0
2008-07-15 13:35:00,27.99,28.0,27.83,27.83,40100.0,19.4249,19.4318,19.3138,19.3138,40100.0
2008-07-15 13:40:00,27.84,27.89,27.84,27.89,43000.0,19.3208,19.3555,19.3208,19.3555,43000.0
2008-07-15 13:45:00,27.89,28.0,27.87,28.0,39900.0,19.3555,19.4318,19.3416,19.4318,39900.0
2008-07-15 13:50:00,27.98,28.03,27.97,28.0,37300.0,19.4179,19.4526,19.411,19.4318,37300.0
2008-07-15 13:55:00,28.04,28.04,27.95,27.95,28800.0,19.4596,19.4596,19.3971,19.3971,28800.0
2008-07-15 14:00:00,27.95,27.98,27.85,27.9,54700.0,19.3971,19.4179,19.3277,19.3624,54700.0
2008-07-15 14:05:00,27.9,27.93,27.75,27.75,48300.0,19.3624,19.3832,19.2583,19.2583,48300.0
2008-07-15 14:10:00,27.76,27.88,27.74,27.77,66600.0,19.2652,19.3485,19.2514,19.2722,66600.0
2008-07-15 14:15:00,27.78,28.0,27.78,27.95,62600.0,19.2791,19.4318,19.2791,19.3971,62600.0
2008-07-15 14:20:00,27.95,28.04,27.94,27.99,70600.0,19.3971,19.4596,19.3902,19.4249,70600.0
2008-07-15 14:25:00,28.0,28.04,27.94,27.97,66100.0,19.4318,19.4596,19.3902,19.411,66100.0
2008-07-15 14:30:00,27.98,28.19,27.97,28.11,47300.0,19.4179,19.5637,19.411,19.5081,47300.0
2008-07-15 14:35:00,28.11,28.11,28.0,28.04,48800.0,19.5081,19.5081,19.4318,19.4596,48800.0
2008-07-15 14:40:00,28.03,28.08,27.98,28.04,48200.0,19.4526,19.4873,19.4179,19.4596,48200.0
2008-07-15 14:45:00,28.03,28.09,28.02,28.09,23900.0,19.4526,19.4943,19.4457,19.4943,23900.0
2008-07-15 14:50:00,28.09,28.13,28.04,28.09,31700.0,19.4943,19.522,19.4596,19.4943,31700.0
2008-07-15 14:55:00,28.09,28.27,28.08,28.21,72700.0,19.4943,19.6192,19.4873,19.5775,72700.0
2008-07-15 15:00:00,28.22,28.37,28.19,28.23,69300.0,19.5845,19.6886,19.5637,19.5914,69300.0
2008-07-15 15:05:00,28.22,28.25,28.15,28.23,65500.0,19.5845,19.6053,19.5359,19.5914,65500.0
2008-07-15 15:10:00,28.2,28.25,28.07,28.15,59700.0,19.5706,19.6053,19.4804,19.5359,59700.0
2008-07-15 15:15:00,28.13,28.17,28.0,28.17,50500.0,19.522,19.5498,19.4318,19.5498,50500.0
2008-07-15 15:20:00,28.16,28.17,28.04,28.05,34000.0,19.5428,19.5498,19.4596,19.4665,34000.0
2008-07-15 15:25:00,28.04,28.06,27.92,27.92,137600.0,19.4596,19.4734,19.3763,19.3763,137600.0
2008-07-15 15:30:00,27.92,27.98,27.82,27.86,138100.0,19.3763,19.4179,19.3069,19.3346,138100.0
2008-07-15 15:35:00,27.86,27.97,27.8,27.87,109700.0,19.3346,19.411,19.293,19.3416,109700.0
2008-07-15 15:40:00,27.88,27.91,27.73,27.76,153800.0,19.3485,19.3693,19.2444,19.2652,153800.0
2008-07-15 15:45:00,27.76,27.87,27.73,27.78,119300.0,19.2652,19.3416,19.2444,19.2791,119300.0
2008-07-15 15:50:00,27.79,27.82,27.73,27.74,118000.0,19.2861,19.3069,19.2444,19.2514,118000.0
2008-07-15 15:55:00,27.75,27.75,27.52,27.61,290500.0,19.2583,19.2583,19.0987,19.1611,290500.0
2008-07-16 09:30:00,27.71,27.74,27.37,27.59,67600.0,19.2305,19.2514,18.9946,19.1473,67600.0
2008-07-16 09:35:00,27.59,27.75,27.48,27.48,33000.0,19.1473,19.2583,19.0709,19.0709,33000.0
2008-07-16 09:40:00,27.53,27.57,27.37,27.44,33700.0,19.1056,19.1334,18.9946,19.0432,33700.0
2008-07-16 09:45:00,27.46,27.52,27.33,27.43,49200.0,19.057,19.0987,18.9668,19.0362,49200.0
2008-07-16 09:50:00,27.46,27.73,27.45,27.7,48100.0,19.057,19.2444,19.0501,19.2236,48100.0
2008-07-16 09:55:00,27.72,28.0,27.71,27.88,83500.0,19.2375,19.4318,19.2305,19.3485,83500.0
2008-07-16 10:00:00,27.88,27.93,27.74,27.81,80800.0,19.3485,19.3832,19.2514,19.2999,80800.0
2008-07-16 10:05:00,27.81,27.83,27.64,27.74,58800.0,19.2999,19.3138,19.182,19.2514,58800.0
2008-07-16 10:10:00,27.77,27.8,27.66,27.71,40300.0,19.2722,19.293,19.1958,19.2305,40300.0
2008-07-16 10:15:00,27.7,27.78,27.62,27.63,34800.0,19.2236,19.2791,19.1681,19.175,34800.0
2008-07-16 10:20:00,27.62,27.71,27.58,27.69,48100.0,19.1681,19.2305,19.1403,19.2167,48100.0
2008-07-16 10:25:00,27.69,27.75,27.66,27.71,35600.0,19.2167,19.2583,19.1958,19.2305,35600.0
2008-07-16 10:30:00,27.71,27.8,27.7,27.74,44100.0,19.2305,19.293,19.2236,19.2514,44100.0
2008-07-16 10:35:00,27.75,28.17,27.75,28.17,62500.0,19.2583,19.5498,19.2583,19.5498,62500.0
2008-07-16 10:40:00,28.16,28.22,27.92,28.05,97400.0,19.5428,19.5845,19.3763,19.4665,97400.0
2008-07-16 10:45:00,28.07,28.12,27.99,28.05,27300.0,19.4804,19.5151,19.4249,19.4665,27300.0
2008-07-16 10:50:00,28.03,28.05,28.0,28.0,59200.0,19.4526,19.4665,19.4318,19.4318,59200.0
2008-07-16 10:55:00,27.99,28.04,27.95,27.99,39800.0,19.4249,19.4596,19.3971,19.4249,39800.0
2008-07-16 11:00:00,28.0,28.06,27.99,28.05,44300.0,19.4318,19.4734,19.4249,19.4665,44300.0
2008-07-16 11:05:00,28.05,28.07,27.97,28.03,75400.0,19.4665,19.4804,19.411,19.4526,75400.0
2008-07-16 11:10:00,28.02,28.05,27.99,27.99,47800.0,19.4457,19.4665,19.4249,19.4249,47800.0
2008-07-16 11:15:00,28.0,28.01,27.94,27.98,29400.0,19.4318,19.4387,19.3902,19.4179,29400.0
2008-07-16 11:20:00,27.99,28.01,27.9,27.9,36900.0,19.4249,19.4387,19.3624,19.3624,36900.0
2008-07-16 11:25:00,27.91,28.01,27.89,27.98,25300.0,19.3693,19.4387,19.3555,19.4179,25300.0
2008-07-16 11:30:00,27.99,28.05,27.98,28.04,12200.0,19.4249,19.4665,19.4179,19.4596,12200.0
2008-07-16 11:35:00,28.04,28.04,27.92,27.92,20400.0,19.4596,19.4596,19.3763,19.3763,20400.0
2008-07-16 11:40:00,27.92,27.97,27.86,27.87,37600.0,19.3763,19.411,19.3346,19.3416,37600.0
2008-07-16 11:45:00,27.87,27.93,27.85,27.9,31300.0,19.3416,19.3832,19.3277,19.3624,31300.0
2008-07-16 11:50:00,27.91,28.0,27.9,27.96,20800.0,19.3693,19.4318,19.3624,19.404,20800.0
2008-07-16 11:55:00,27.98,28.02,27.95,27.98,22200.0,19.4179,19.4457,19.3971,19.4179,22200.0
2008-07-16 12:00:00,27.98,28.0,27.94,28.0,20100.0,19.4179,19.4318,19.3902,19.4318,20100.0
2008-07-16 12:05:00,28.0,28.03,27.96,27.97,13100.0,19.4318,19.4526,19.404,19.411,13100.0
2008-07-16 12:10:00,27.97,28.1,27.93,28.08,42300.0,19.411,19.5012,19.3832,19.4873,42300.0
2008-07-16 12:15:00,28.09,28.11,28.06,28.09,20500.0,19.4943,19.5081,19.4734,19.4943,20500.0
2008-07-16 12:20:00,28.09,28.12,28.03,28.08,66900.0,19.4943,19.5151,19.4526,19.4873,66900.0
2008-07-16 12:25:00,28.09,28.2,28.09,28.15,56900.0,19.4943,19.5706,19.4943,19.5359,56900.0
2008-07-16 12:30:00,28.15,28.19,28.1,28.19,38000.0,19.5359,19.5637,19.5012,19.5637,38000.0
2008-07-16 12:35:00,28.19,28.2,28.05,28.07,57200.0,19.5637,19.5706,19.4665,19.4804,57200.0
2008-07-16 12:40:00,28.06,28.1,28.04,28.1,45900.0,19.4734,19.5012,19.4596,19.5012,45900.0
2008-07-16 12:45:00,28.1,28.12,28.04,28.09,46600.0,19.5012,19.5151,19.4596,19.4943,46600.0
2008-07-16 12:50:00,28.08,28.14,28.07,28.12,32600.0,19.4873,19.529,19.4804,19.5151,32600.0
2008-07-16 12:55:00,28.11,28.14,28.1,28.13,18400.0,19.5081,19.529,19.5012,19.522,18400.0
2008-07-16 13:00:00,28.12,28.2,28.09,28.18,67900.0,19.5151,19.5706,19.4943,19.5567,67900.0
2008-07-16 13:05:00,28.18,28.18,28.11,28.12,32100.0,19.5567,19.5567,19.5081,19.5151,32100.0
2008-07-16 13:10:00,28.12,28.14,28.09,28.13,25400.0,19.5151,19.529,19.4943,19.522,25400.0
2008-07-16 13:15:00,28.13,28.22,28.12,28.17,40800.0,19.522,19.5845,19.5151,19.5498,40800.0
2008-07-16 13:20:00,28.17,28.22,28.16,28.18,37400.0,19.5498,19.5845,19.5428,19.5567,37400.0
2008-07-16 13:25:00,28.19,28.2,28.16,28.16,20700.0,19.5637,19.5706,19.5428,19.5428,20700.0
2008-07-16 13:30:00,28.18,28.2,28.16,28.19,31300.0,19.5567,19.5706,19.5428,19.5637,31300.0
2008-07-16 13:35:00,28.2,28.2,28.1,28.14,38100.0,19.5706,19.5706,19.5012,19.529,38100.0
2008-07-16 13:40:00,28.15,28.15,28.11,28.14,26500.0,19.5359,19.5359,19.5081,19.529,26500.0
2008-07-16 13:45:00,28.13,28.14,28.01,28.05,40300.0,19.522,19.529,19.4387,19.4665,40300.0
2008-07-16 13:50:00,28.05,28.15,28.05,28.15,31700.0,19.4665,19.5359,19.4665,19.5359,31700.0
2008-07-16 13:55:00,28.15,28.17,28.13,28.14,68000.0,19.5359,19.5498,19.522,19.529,68000.0
2008-07-16 14:00:00,28.15,28.16,28.0,28.12,77200.0,19.5359,19.5428,19.4318,19.5151,77200.0
2008-07-16 14:05:00,28.12,28.13,28.01,28.01,72600.0,19.5151,19.522,19.4387,19.4387,72600.0
2008-07-16 14:10:00,28.02,28.12,28.0,28.11,82100.0,19.4457,19.5151,19.4318,19.5081,82100.0
2008-07-16 14:15:00,28.13,28.24,28.13,28.19,84400.0,19.522,19.5984,19.522,19.5637,84400.0
2008-07-16 14:20:00,28.18,28.21,28.16,28.2,65000.0,19.5567,19.5775,19.5428,19.5706,65000.0
2008-07-16 14:25:00,28.2,28.21,28.15,28.19,66700.0,19.5706,19.5775,19.5359,19.5637,66700.0
2008-07-16 14:30:00,28.18,28.23,28.14,28.2,49800.0,19.5567,19.5914,19.529,19.5706,49800.0
2008-07-16 14:35:00,28.2,28.33,28.19,28.27,84100.0,19.5706,19.6608,19.5637,19.6192,84100.0
2008-07-16 14:40:00,28.27,28.33,28.21,28.22,61800.0,19.6192,19.6608,19.5775,19.5845,61800.0
2008-07-16 14:45:00,28.21,28.28,28.17,28.24,95700.0,19.5775,19.6261,19.5498,19.5984,95700.0
2008-07-16 14:50:00,28.25,28.32,28.25,28.29,88200.0,19.6053,19.6539,19.6053,19.6331,88200.0
2008-07-16 14:55:00,28.28,28.42,28.28,28.38,65000.0,19.6261,19.7233,19.6261,19.6955,65000.0
2008-07-16 15:00:00,28.37,28.37,28.27,28.3,154500.0,19.6886,19.6886,19.6192,19.64,154500.0
2008-07-16 15:05:00,28.3,28.32,28.24,28.25,121500.0,19.64,19.6539,19.5984,19.6053,121500.0
2008-07-16 15:10:00,28.25,28.25,28.17,28.21,114500.0,19.6053,19.6053,19.5498,19.5775,114500.0
2008-07-16 15:15:00,28.21,28.26,28.15,28.26,96200.0,19.5775,19.6122,19.5359,19.6122,96200.0
2008-07-16 15:20:00,28.26,28.32,28.24,28.29,131300.0,19.6122,19.6539,19.5984,19.6331,131300.0
2008-07-16 15:25:00,28.27,28.31,28.26,28.29,92400.0,19.6192,19.6469,19.6122,19.6331,92400.0
2008-07-16 15:30:00,28.29,28.36,28.26,28.36,145400.0,19.6331,19.6816,19.6122,19.6816,145400.0
2008-07-16 15:35:00,28.37,28.51,28.36,28.5,133400.0,19.6886,19.7857,19.6816,19.7788,133400.0
2008-07-16 15:40:00,28.51,28.57,28.5,28.54,201300.0,19.7857,19.8274,19.7788,19.8066,201300.0
2008-07-16 15:45:00,28.54,28.59,28.51,28.56,152800.0,19.8066,19.8413,19.7857,19.8204,152800.0
2008-07-16 15:50:00,28.57,28.57,28.47,28.49,275600.0,19.8274,19.8274,19.758,19.7719,275600.0
2008-07-16 15:55:00,28.5,28.65,28.49,28.59,420400.0,19.7788,19.8829,19.7719,19.8413,420400.0
2008-07-17 09:30:00,28.96,29.24,28.7,28.83,109800.0,20.098,20.2924,19.9176,20.0078,109800.0
2008-07-17 09:35:00,28.84,28.84,28.62,28.73,71700.0,20.0148,20.0148,19.8621,19.9384,71700.0
2008-07-17 09:40:00,28.69,28.95,28.69,28.91,101900.0,19.9107,20.0911,19.9107,20.0633,101900.0
2008-07-17 09:45:00,28.94,28.96,28.45,28.53,103600.0,20.0842,20.098,19.7441,19.7996,103600.0
2008-07-17 09:50:00,28.53,28.66,28.36,28.4,73700.0,19.7996,19.8898,19.6816,19.7094,73700.0
2008-07-17 09:55:00,28.39,28.41,28.08,28.1,65800.0,19.7025,19.7163,19.4873,19.5012,65800.0
2008-07-17 10:00:00,28.08,28.35,28.07,28.21,90900.0,19.4873,19.6747,19.4804,19.5775,90900.0
2008-07-17 10:05:00,28.19,28.2,27.96,28.18,78300.0,19.5637,19.5706,19.404,19.5567,78300.0
2008-07-17 10:10:00,28.19,28.44,28.13,28.39,79100.0,19.5637,19.7372,19.522,19.7025,79100.0
2008-07-17 10:15:00,28.39,28.52,28.39,28.48,61400.0,19.7025,19.7927,19.7025,19.7649,61400.0
2008-07-17 10:20:00,28.49,28.5,28.37,28.46,53400.0,19.7719,19.7788,19.6886,19.751,53400.0
2008-07-17 10:25:00,28.45,28.47,28.34,28.41,70500.0,19.7441,19.758,19.6678,19.7163,70500.0
2008-07-17 10:30:00,28.41,28.51,28.41,28.51,78600.0,19.7163,19.7857,19.7163,19.7857,78600.0
2008-07-17 10:35:00,28.5,28.65,28.48,28.51,71200.0,19.7788,19.8829,19.7649,19.7857,71200.0
2008-07-17 10:40:00,28.51,28.51,28.2,28.26,88700.0,19.7857,19.7857,19.5706,19.6122,88700.0
2008-07-17 10:45:00,28.27,28.42,28.26,28.42,44000.0,19.6192,19.7233,19.6122,19.7233,44000.0
2008-07-17 10:50:00,28.42,28.44,28.26,28.33,38700.0,19.7233,19.7372,19.6122,19.6608,38700.0
2008-07-17 10:55:00,28.34,28.34,28.22,28.3,44100.0,19.6678,19.6678,19.5845,19.64,44100.0
2008-07-17 11:00:00,28.3,28.34,28.15,28.19,38200.0,19.64,19.6678,19.5359,19.5637,38200.0
2008-07-17 11:05:00,28.16,28.16,27.94,28.05,69400.0,19.5428,19.5428,19.3902,19.4665,69400.0
2008-07-17 11:10:00,28.05,28.2,27.95,28.16,92600.0,19.4665,19.5706,19.3971,19.5428,92600.0
2008-07-17 11:15:00,28.16,28.33,28.12,28.2,43900.0,19.5428,19.6608,19.5151,19.5706,43900.0
2008-07-17 11:20:00,28.21,28.38,28.18,28.38,43900.0,19.5775,19.6955,19.5567,19.6955,43900.0
2008-07-17 11:25:00,28.36,28.55,28.35,28.46,44300.0,19.6816,19.8135,19.6747,19.751,44300.0
2008-07-17 11:30:00,28.46,28.49,28.37,28.44,30900.0,19.751,19.7719,19.6886,19.7372,30900.0
2008-07-17 11:35:00,28.42,28.57,28.42,28.55,29500.0,19.7233,19.8274,19.7233,19.8135,29500.0
2008-07-17 11:40:00,28.54,28.71,28.44,28.64,59800.0,19.8066,19.9245,19.7372,19.876,59800.0
2008-07-17 11:45:00,28.64,28.69,28.54,28.55,43700.0,19.876,19.9107,19.8066,19.8135,43700.0
2008-07-17 11:50:00,28.57,28.65,28.49,28.57,67500.0,19.8274,19.8829,19.7719,19.8274,67500.0
2008-07-17 11:55:00,28.58,28.63,28.53,28.6,57200.0,19.8343,19.869,19.7996,19.8482,57200.0
2008-07-17 12:00:00,28.58,28.58,28.39,28.46,35200.0,19.8343,19.8343,19.7025,19.751,35200.0
2008-07-17 12:05:00,28.45,28.53,28.45,28.48,30100.0,19.7441,19.7996,19.7441,19.7649,30100.0
2008-07-17 12:10:00,28.47,28.54,28.47,28.51,42600.0,19.758,19.8066,19.758,19.7857,42600.0
2008-07-17 12:15:00,28.52,28.53,28.48,28.51,16500.0,19.7927,19.7996,19.7649,19.7857,16500.0
2008-07-17 12:20:00,28.51,28.58,28.51,28.51,19300.0,19.7857,19.8343,19.7857,19.7857,19300.0
2008-07-17 12:25:00,28.51,28.57,28.5,28.54,16000.0,19.7857,19.8274,19.7788,19.8066,16000.0
2008-07-17 12:30:00,28.54,28.56,28.49,28.49,21400.0,19.8066,19.8204,19.7719,19.7719,21400.0
2008-07-17 12:35:00,28.49,28.54,28.48,28.48,17900.0,19.7719,19.8066,19.7649,19.7649,17900.0
2008-07-17 12:40:00,28.48,28.56,28.47,28.55,18700.0,19.7649,19.8204,19.758,19.8135,18700.0
2008-07-17 12:45:00,28.54,28.63,28.52,28.62,23700.0,19.8066,19.869,19.7927,19.8621,23700.0
2008-07-17 12:50:00,28.62,28.77,28.62,28.73,45200.0,19.8621,19.9662,19.8621,19.9384,45200.0
2008-07-17 12:55:00,28.73,28.8,28.71,28.71,40300.0,19.9384,19.987,19.9245,19.9245,40300.0
2008-07-17 13:00:00,28.72,28.72,28.6,28.64,37800.0,19.9315,19.9315,19.8482,19.876,37800.0
2008-07-17 13:05:00,28.64,28.75,28.64,28.75,22400.0,19.876,19.9523,19.876,19.9523,22400.0
2008-07-17 13:10:00,28.74,28.89,28.71,28.86,89100.0,19.9454,20.0495,19.9245,20.0286,89100.0
2008-07-17 13:15:00,28.86,28.9,28.82,28.86,44000.0,20.0286,20.0564,20.0009,20.0286,44000.0
2008-07-17 13:20:00,28.86,28.87,28.71,28.81,44700.0,20.0286,20.0356,19.9245,19.9939,44700.0
2008-07-17 13:25:00,28.8,28.8,28.74,28.79,18900.0,19.987,19.987,19.9454,19.9801,18900.0
2008-07-17 13:30:00,28.79,28.88,28.78,28.83,34700.0,19.9801,20.0425,19.9731,20.0078,34700.0
2008-07-17 13:35:00,28.83,28.92,28.79,28.82,46700.0,20.0078,20.0703,19.9801,20.0009,46700.0
2008-07-17 13:40:00,28.81,28.97,28.81,28.95,40600.0,19.9939,20.105,19.9939,20.0911,40600.0
2008-07-17 13:45:00,28.93,28.97,28.82,28.85,55300.0,20.0772,20.105,20.0009,20.0217,55300.0
2008-07-17 13:50:00,28.85,28.86,28.79,28.8,45000.0,20.0217,20.0286,19.9801,19.987,45000.0
2008-07-17 13:55:00,28.81,28.83,28.74,28.78,30500.0,19.9939,20.0078,19.9454,19.9731,30500.0
2008-07-17 14:00:00,28.82,28.85,28.74,28.85,38100.0,20.0009,20.0217,19.9454,20.0217,38100.0
2008-07-17 14:05:00,28.85,28.95,28.82,28.91,131200.0,20.0217,20.0911,20.0009,20.0633,131200.0
2008-07-17 14:10:00,28.9,28.96,28.88,28.95,114400.0,20.0564,20.098,20.0425,20.0911,114400.0
2008-07-17 14:15:00,28.94,29.0,28.91,28.99,116000.0,20.0842,20.1258,20.0633,20.1189,116000.0
2008-07-17 14:20:00,28.98,29.3,28.97,29.04,260500.0,20.1119,20.334,20.105,20.1536,260500.0
2008-07-17 14:25:00,29.03,29.15,29.03,29.15,79900.0,20.1466,20.2299,20.1466,20.2299,79900.0
2008-07-17 14:30:00,29.14,29.15,28.95,28.95,74400.0,20.223,20.2299,20.0911,20.0911,74400.0
2008-07-17 14:35:00,28.94,28.94,28.83,28.87,53300.0,20.0842,20.0842,20.0078,20.0356,53300.0
2008-07-17 14:40:00,28.87,28.92,28.76,28.77,50900.0,20.0356,20.0703,19.9592,19.9662,50900.0
2008-07-17 14:45:00,28.77,28.83,28.71,28.79,53300.0,19.9662,20.0078,19.9245,19.9801,53300.0
2008-07-17 14:50:00,28.8,28.94,28.8,28.87,46100.0,19.987,20.0842,19.987,20.0356,46100.0
2008-07-17 14:55:00,28.87,28.89,28.75,28.89,56400.0,20.0356,20.0495,19.9523,20.0495,56400.0
2008-07-17 15:00:00,28.91,29.03,28.89,28.98,83000.0,20.0633,20.1466,20.0495,20.1119,83000.0
2008-07-17 15:05:00,28.99,29.07,28.97,28.97,56600.0,20.1189,20.1744,20.105,20.105,56600.0
2008-07-17 15:10:00,28.97,29.07,28.96,29.04,67900.0,20.105,20.1744,20.098,20.1536,67900.0
2008-07-17 15:15:00,29.04,29.04,28.94,28.97,111000.0,20.1536,20.1536,20.0842,20.105,111000.0
2008-07-17 15:20:00,28.97,29.05,28.97,29.0,124300.0,20.105,20.1605,20.105,20.1258,124300.0
2008-07-17 15:25:00,29.0,29.01,28.93,28.95,110800.0,20.1258,20.1327,20.0772,20.0911,110800.0
2008-07-17 15:30:00,28.95,29.01,28.87,28.87,126200.0,20.0911,20.1327,20.0356,20.0356,126200.0
2008-07-17 15:35:00,28.88,28.89,28.69,28.71,130400.0,20.0425,20.0495,19.9107,19.9245,130400.0
2008-07-17 15:40:00,28.7,28.93,28.7,28.84,178000.0,19.9176,20.0772,19.9176,20.0148,178000.0
2008-07-17 15:45:00,28.85,29.02,28.85,29.0,129400.0,20.0217,20.1397,20.0217,20.1258,129400.0
2008-07-17 15:50:00,29.0,29.01,28.87,28.89,204400.0,20.1258,20.1327,20.0356,20.0495,204400.0
2008-07-17 15:55:00,28.88,28.9,28.8,28.83,248300.0,20.0425,20.0564,19.987,20.0078,248300.0
2008-07-18 09:30:00,28.95,28.95,28.5,28.71,687800.0,20.0911,20.0911,19.7788,19.9245,687800.0
2008-07-18 09:35:00,28.75,28.93,28.66,28.84,64400.0,19.9523,20.0772,19.8898,20.0148,64400.0
2008-07-18 09:40:00,28.83,28.86,28.46,28.5,76500.0,20.0078,20.0286,19.751,19.7788,76500.0
2008-07-18 09:45:00,28.5,28.65,28.4,28.62,255400.0,19.7788,19.8829,19.7094,19.8621,255400.0
2008-07-18 09:50:00,28.61,28.65,28.45,28.49,344000.0,19.8551,19.8829,19.7441,19.7719,344000.0
2008-07-18 09:55:00,28.49,28.59,28.38,28.43,47000.0,19.7719,19.8413,19.6955,19.7302,47000.0
2008-07-18 10:00:00,28.45,28.47,28.24,28.27,60100.0,19.7441,19.758,19.5984,19.6192,60100.0
2008-07-18 10:05:00,28.27,28.32,28.16,28.27,100600.0,19.6192,19.6539,19.5428,19.6192,100600.0
2008-07-18 10:10:00,28.28,28.35,28.19,28.33,91500.0,19.6261,19.6747,19.5637,19.6608,91500.0
2008-07-18 10:15:00,28.33,28.4,28.24,28.24,78200.0,19.6608,19.7094,19.5984,19.5984,78200.0
2008-07-18 10:20:00,28.24,28.32,28.2,28.21,145500.0,19.5984,19.6539,19.5706,19.5775,145500.0
2008-07-18 10:25:00,28.22,28.25,28.2,28.25,88600.0,19.5845,19.6053,19.5706,19.6053,88600.0
2008-07-18 10:30:00,28.25,28.26,28.15,28.2,140900.0,19.6053,19.6122,19.5359,19.5706,140900.0
2008-07-18 10:35:00,28.22,28.25,28.18,28.2,41000.0,19.5845,19.6053,19.5567,19.5706,41000.0
2008-07-18 10:40:00,28.19,28.24,28.13,28.22,40200.0,19.5637,19.5984,19.522,19.5845,40200.0
2008-07-18 10:45:00,28.24,28.31,28.18,28.2,389800.0,19.5984,19.6469,19.5567,19.5706,389800.0
2008-07-18 10:50:00,28.2,28.26,28.18,28.2,91800.0,19.5706,19.6122,19.5567,19.5706,91800.0
2008-07-18 10:55:00,28.21,28.27,28.17,28.26,42100.0,19.5775,19.6192,19.5498,19.6122,42100.0
2008-07-18 11:00:00,28.25,28.33,28.24,28.29,99900.0,19.6053,19.6608,19.5984,19.6331,99900.0
2008-07-18 11:05:00,28.3,28.32,28.24,28.3,142900.0,19.64,19.6539,19.5984,19.64,142900.0
2008-07-18 11:10:00,28.29,28.32,28.24,28.27,76500.0,19.6331,19.6539,19.5984,19.6192,76500.0
2008-07-18 11:15:00,28.27,28.31,28.2,28.2,54500.0,19.6192,19.6469,19.5706,19.5706,54500.0
2008-07-18 11:20:00,28.22,28.31,28.2,28.2,70000.0,19.5845,19.6469,19.5706,19.5706,70000.0
2008-07-18 11:25:00,28.2,28.26,28.19,28.21,52800.0,19.5706,19.6122,19.5637,19.5775,52800.0
2008-07-18 11:30:00,28.21,28.25,28.18,28.23,56100.0,19.5775,19.6053,19.5567,19.5914,56100.0
2008-07-18 11:35:00,28.23,28.24,28.18,28.2,59900.0,19.5914,19.5984,19.5567,19.5706,59900.0
2008-07-18 11:40:00,28.19,28.22,28.17,28.19,69400.0,19.5637,19.5845,19.5498,19.5637,69400.0
2008-07-18 11:45:00,28.18,28.2,28.17,28.18,43300.0,19.5567,19.5706,19.5498,19.5567,43300.0
2008-07-18 11:50:00,28.18,28.22,28.16,28.17,47700.0,19.5567,19.5845,19.5428,19.5498,47700.0
2008-07-18 11:55:00,28.16,28.16,28.06,28.07,108800.0,19.5428,19.5428,19.4734,19.4804,108800.0
2008-07-18 12:00:00,28.07,28.18,28.06,28.16,49000.0,19.4804,19.5567,19.4734,19.5428,49000.0
2008-07-18 12:05:00,28.15,28.15,28.08,28.08,90900.0,19.5359,19.5359,19.4873,19.4873,90900.0
2008-07-18 12:10:00,28.09,28.1,27.98,28.0,96100.0,19.4943,19.5012,19.4179,19.4318,96100.0
2008-07-18 12:15:00,28.0,28.09,27.99,28.07,52900.0,19.4318,19.4943,19.4249,19.4804,52900.0
2008-07-18 12:20:00,28.07,28.1,27.98,28.09,90600.0,19.4804,19.5012,19.4179,19.4943,90600.0
2008-07-18 12:25:00,28.1,28.12,27.99,28.0,53100.0,19.5012,19.5151,19.4249,19.4318,53100.0
2008-07-18 12:30:00,28.0,28.03,27.98,28.0,82000.0,19.4318,19.4526,19.4179,19.4318,82000.0
2008-07-18 12:35:00,28.01,28.02,27.98,28.0,96800.0,19.4387,19.4457,19.4179,19.4318,96800.0
2008-07-18 12:40:00,28.0,28.03,27.98,28.02,84500.0,19.4318,19.4526,19.4179,19.4457,84500.0
2008-07-18 12:45:00,28.02,28.05,28.02,28.05,45400.0,19.4457,19.4665,19.4457,19.4665,45400.0
2008-07-18 12:50:00,28.04,28.06,27.99,28.02,63400.0,19.4596,19.4734,19.4249,19.4457,63400.0
2008-07-18 12:55:00,28.02,28.05,27.97,28.0,89500.0,19.4457,19.4665,19.411,19.4318,89500.0
2008-07-18 13:00:00,28.01,28.04,27.98,28.0,77500.0,19.4387,19.4596,19.4179,19.4318,77500.0
2008-07-18 13:05:00,27.99,28.03,27.96,27.98,89400.0,19.4249,19.4526,19.404,19.4179,89400.0
2008-07-18 13:10:00,27.98,28.04,27.97,28.04,44200.0,19.4179,19.4596,19.411,19.4596,44200.0
2008-07-18 13:15:00,28.04,28.18,28.03,28.14,54500.0,19.4596,19.5567,19.4526,19.529,54500.0
2008-07-18 13:20:00,28.14,28.24,28.12,28.23,65500.0,19.529,19.5984,19.5151,19.5914,65500.0
2008-07-18 13:25:00,28.23,28.26,28.17,28.21,52700.0,19.5914,19.6122,19.5498,19.5775,52700.0
2008-07-18 13:30:00,28.21,28.34,28.17,28.3,79800.0,19.5775,19.6678,19.5498,19.64,79800.0
2008-07-18 13:35:00,28.29,28.31,28.26,28.29,23300.0,19.6331,19.6469,19.6122,19.6331,23300.0
2008-07-18 13:40:00,28.3,28.39,28.29,28.31,42500.0,19.64,19.7025,19.6331,19.6469,42500.0
2008-07-18 13:45:00,28.31,28.38,28.31,28.35,34400.0,19.6469,19.6955,19.6469,19.6747,34400.0
2008-07-18 13:50:00,28.35,28.39,28.32,28.36,31000.0,19.6747,19.7025,19.6539,19.6816,31000.0
2008-07-18 13:55:00,28.35,28.38,28.3,28.31,25700.0,19.6747,19.6955,19.64,19.6469,25700.0
2008-07-18 14:00:00,28.31,28.41,28.29,28.41,63000.0,19.6469,19.7163,19.6331,19.7163,63000.0
2008-07-18 14:05:00,28.4,28.41,28.34,28.37,58200.0,19.7094,19.7163,19.6678,19.6886,58200.0
2008-07-18 14:10:00,28.37,28.48,28.37,28.48,30800.0,19.6886,19.7649,19.6886,19.7649,30800.0
2008-07-18 14:15:00,28.49,28.49,28.39,28.43,46600.0,19.7719,19.7719,19.7025,19.7302,46600.0
2008-07-18 14:20:00,28.42,28.48,28.41,28.46,34900.0,19.7233,19.7649,19.7163,19.751,34900.0
2008-07-18 14:25:00,28.46,28.48,28.4,28.4,56500.0,19.751,19.7649,19.7094,19.7094,56500.0
2008-07-18 14:30:00,28.4,28.43,28.33,28.35,47900.0,19.7094,19.7302,19.6608,19.6747,47900.0
2008-07-18 14:35:00,28.36,28.47,28.36,28.38,37100.0,19.6816,19.758,19.6816,19.6955,37100.0
2008-07-18 14:40:00,28.39,28.46,28.39,28.44,35300.0,19.7025,19.751,19.7025,19.7372,35300.0
2008-07-18 14:45:00,28.44,28.48,28.41,28.44,29200.0,19.7372,19.7649,19.7163,19.7372,29200.0
2008-07-18 14:50:00,28.44,28.48,28.36,28.37,35100.0,19.7372,19.7649,19.6816,19.6886,35100.0
2008-07-18 14:55:00,28.39,28.42,28.36,28.4,21800.0,19.7025,19.7233,19.6816,19.7094,21800.0
2008-07-18 15:00:00,28.42,28.42,28.38,28.41,21500.0,19.7233,19.7233,19.6955,19.7163,21500.0
2008-07-18 15:05:00,28.41,28.43,28.4,28.41,26400.0,19.7163,19.7302,19.7094,19.7163,26400.0
2008-07-18 15:10:00,28.41,28.52,28.41,28.5,42400.0,19.7163,19.7927,19.7163,19.7788,42400.0
2008-07-18 15:15:00,28.5,28.51,28.44,28.47,44500.0,19.7788,19.7857,19.7372,19.758,44500.0
2008-07-18 15:20:00,28.48,28.55,28.48,28.53,38100.0,19.7649,19.8135,19.7649,19.7996,38100.0
2008-07-18 15:25:00,28.52,28.57,28.51,28.55,42500.0,19.7927,19.8274,19.7857,19.8135,42500.0
2008-07-18 15:30:00,28.55,28.64,28.53,28.63,43300.0,19.8135,19.876,19.7996,19.869,43300.0
2008-07-18 15:35:00,28.63,28.66,28.6,28.64,44100.0,19.869,19.8898,19.8482,19.876,44100.0
2008-07-18 15:40:00,28.66,28.72,28.66,28.71,107500.0,19.8898,19.9315,19.8898,19.9245,107500.0
2008-07-18 15:45:00,28.7,28.75,28.65,28.7,148800.0,19.9176,19.9523,19.8829,19.9176,148800.0
2008-07-18 15:50:00,28.69,28.71,28.65,28.68,80300.0,19.9107,19.9245,19.8829,19.9037,80300.0
2008-07-18 15:55:00,28.67,28.69,28.61,28.61,85400.0,19.8968,19.9107,19.8551,19.8551,85400.0
2008-07-21 09:30:00,28.47,28.5,28.1,28.24,73000.0,19.758,19.7788,19.5012,19.5984,73000.0
2008-07-21 09:35:00,28.25,28.35,28.16,28.18,53000.0,19.6053,19.6747,19.5428,19.5567,53000.0
2008-07-21 09:40:00,28.18,28.31,28.04,28.07,64700.0,19.5567,19.6469,19.4596,19.4804,64700.0
2008-07-21 09:45:00,28.09,28.11,28.0,28.01,81100.0,19.4943,19.5081,19.4318,19.4387,81100.0
2008-07-21 09:50:00,28.03,28.14,27.93,28.08,144000.0,19.4526,19.529,19.3832,19.4873,144000.0
2008-07-21 09:55:00,28.06,28.08,27.95,27.96,81100.0,19.4734,19.4873,19.3971,19.404,81100.0
2008-07-21 10:00:00,27.98,28.02,27.85,27.92,79700.0,19.4179,19.4457,19.3277,19.3763,79700.0
2008-07-21 10:05:00,27.93,27.96,27.87,27.95,58000.0,19.3832,19.404,19.3416,19.3971,58000.0
2008-07-21 10:10:00,27.95,28.07,27.95,28.07,54300.0,19.3971,19.4804,19.3971,19.4804,54300.0
2008-07-21 10:15:00,28.08,28.09,27.98,28.0,62200.0,19.4873,19.4943,19.4179,19.4318,62200.0
2008-07-21 10:20:00,28.0,28.07,27.92,27.93,60300.0,19.4318,19.4804,19.3763,19.3832,60300.0
2008-07-21 10:25:00,27.94,28.02,27.84,27.86,55100.0,19.3902,19.4457,19.3208,19.3346,55100.0
2008-07-21 10:30:00,27.87,27.91,27.84,27.85,31300.0,19.3416,19.3693,19.3208,19.3277,31300.0
2008-07-21 10:35:00,27.84,27.91,27.84,27.91,23700.0,19.3208,19.3693,19.3208,19.3693,23700.0
2008-07-21 10:40:00,27.91,28.03,27.91,28.01,43600.0,19.3693,19.4526,19.3693,19.4387,43600.0
2008-07-21 10:45:00,28.01,28.02,27.93,27.99,51800.0,19.4387,19.4457,19.3832,19.4249,51800.0
2008-07-21 10:50:00,28.0,28.02,27.94,28.01,52800.0,19.4318,19.4457,19.3902,19.4387,52800.0
2008-07-21 10:55:00,28.0,28.0,27.9,27.93,46000.0,19.4318,19.4318,19.3624,19.3832,46000.0
2008-07-21 11:00:00,27.93,27.95,27.87,27.94,61800.0,19.3832,19.3971,19.3416,19.3902,61800.0
2008-07-21 11:05:00,27.95,28.08,27.94,28.06,33400.0,19.3971,19.4873,19.3902,19.4734,33400.0
2008-07-21 11:10:00,28.06,28.07,27.97,27.97,65600.0,19.4734,19.4804,19.411,19.411,65600.0
2008-07-21 11:15:00,27.97,28.03,27.95,28.0,67300.0,19.411,19.4526,19.3971,19.4318,67300.0
2008-07-21 11:20:00,28.0,28.01,27.92,28.0,42300.0,19.4318,19.4387,19.3763,19.4318,42300.0
2008-07-21 11:25:00,28.0,28.04,27.98,27.99,30900.0,19.4318,19.4596,19.4179,19.4249,30900.0
2008-07-21 11:30:00,27.99,28.0,27.88,27.94,87700.0,19.4249,19.4318,19.3485,19.3902,87700.0
2008-07-21 11:35:00,27.94,27.96,27.8,27.83,46000.0,19.3902,19.404,19.293,19.3138,46000.0
2008-07-21 11:40:00,27.83,27.86,27.8,27.83,42800.0,19.3138,19.3346,19.293,19.3138,42800.0
2008-07-21 11:45:00,27.84,27.88,27.75,27.88,49500.0,19.3208,19.3485,19.2583,19.3485,49500.0
2008-07-21 11:50:00,27.88,27.88,27.79,27.79,24300.0,19.3485,19.3485,19.2861,19.2861,24300.0
2008-07-21 11:55:00,27.8,27.8,27.72,27.73,28100.0,19.293,19.293,19.2375,19.2444,28100.0
2008-07-21 12:00:00,27.74,27.8,27.72,27.79,60000.0,19.2514,19.293,19.2375,19.2861,60000.0
2008-07-21 12:05:00,27.8,27.86,27.77,27.83,28000.0,19.293,19.3346,19.2722,19.3138,28000.0
2008-07-21 12:10:00,27.84,27.85,27.77,27.79,20100.0,19.3208,19.3277,19.2722,19.2861,20100.0
2008-07-21 12:15:00,27.78,27.87,27.78,27.85,25600.0,19.2791,19.3416,19.2791,19.3277,25600.0
2008-07-21 12:20:00,27.86,27.92,27.82,27.92,53400.0,19.3346,19.3763,19.3069,19.3763,53400.0
2008-07-21 12:25:00,27.91,27.94,27.89,27.89,28900.0,19.3693,19.3902,19.3555,19.3555,28900.0
2008-07-21 12:30:00,27.88,28.03,27.88,28.03,31200.0,19.3485,19.4526,19.3485,19.4526,31200.0
2008-07-21 12:35:00,28.01,28.05,28.01,28.02,20800.0,19.4387,19.4665,19.4387,19.4457,20800.0
2008-07-21 12:40:00,28.02,28.05,28.01,28.05,29700.0,19.4457,19.4665,19.4387,19.4665,29700.0
2008-07-21 12:45:00,28.05,28.11,28.02,28.08,49400.0,19.4665,19.5081,19.4457,19.4873,49400.0
2008-07-21 12:50:00,28.08,28.1,28.07,28.07,18500.0,19.4873,19.5012,19.4804,19.4804,18500.0
2008-07-21 12:55:00,28.06,28.07,28.01,28.01,42700.0,19.4734,19.4804,19.4387,19.4387,42700.0
2008-07-21 13:00:00,28.01,28.02,28.0,28.02,12100.0,19.4387,19.4457,19.4318,19.4457,12100.0
2008-07-21 13:05:00,28.01,28.04,28.0,28.03,30800.0,19.4387,19.4596,19.4318,19.4526,30800.0
2008-07-21 13:10:00,28.03,28.03,27.95,27.96,17900.0,19.4526,19.4526,19.3971,19.404,17900.0
2008-07-21 13:15:00,27.96,28.05,27.95,28.04,36900.0,19.404,19.4665,19.3971,19.4596,36900.0
2008-07-21 13:20:00,28.04,28.04,27.97,28.01,32000.0,19.4596,19.4596,19.411,19.4387,32000.0
2008-07-21 13:25:00,28.01,28.07,28.01,28.06,36200.0,19.4387,19.4804,19.4387,19.4734,36200.0
2008-07-21 13:30:00,28.05,28.05,28.02,28.03,19600.0,19.4665,19.4665,19.4457,19.4526,19600.0
2008-07-21 13:35:00,28.03,28.09,28.03,28.06,18700.0,19.4526,19.4943,19.4526,19.4734,18700.0
2008-07-21 13:40:00,28.06,28.06,27.99,27.99,18900.0,19.4734,19.4734,19.4249,19.4249,18900.0
2008-07-21 13:45:00,27.99,28.0,27.93,27.94,31200.0,19.4249,19.4318,19.3832,19.3902,31200.0
2008-07-21 13:50:00,27.95,28.03,27.95,27.99,41900.0,19.3971,19.4526,19.3971,19.4249,41900.0
2008-07-21 13:55:00,27.99,28.0,27.98,27.98,7600.0,19.4249,19.4318,19.4179,19.4179,7600.0
2008-07-21 14:00:00,27.98,28.02,27.94,27.95,44200.0,19.4179,19.4457,19.3902,19.3971,44200.0
2008-07-21 14:05:00,27.94,27.98,27.89,27.89,43700.0,19.3902,19.4179,19.3555,19.3555,43700.0
2008-07-21 14:10:00,27.89,27.98,27.89,27.94,40100.0,19.3555,19.4179,19.3555,19.3902,40100.0
2008-07-21 14:15:00,27.93,27.98,27.93,27.96,23000.0,19.3832,19.4179,19.3832,19.404,23000.0
2008-07-21 14:20:00,27.95,27.97,27.88,27.88,38700.0,19.3971,19.411,19.3485,19.3485,38700.0
2008-07-21 14:25:00,27.88,27.96,27.85,27.88,51800.0,19.3485,19.404,19.3277,19.3485,51800.0
2008-07-21 14:30:00,27.87,27.91,27.85,27.89,34100.0,19.3416,19.3693,19.3277,19.3555,34100.0
2008-07-21 14:35:00,27.89,27.93,27.86,27.86,37800.0,19.3555,19.3832,19.3346,19.3346,37800.0
2008-07-21 14:40:00,27.86,27.86,27.81,27.83,30100.0,19.3346,19.3346,19.2999,19.3138,30100.0
2008-07-21 14:45:00,27.84,27.87,27.82,27.85,32500.0,19.3208,19.3416,19.3069,19.3277,32500.0
2008-07-21 14:50:00,27.85,27.87,27.84,27.86,31300.0,19.3277,19.3416,19.3208,19.3346,31300.0
2008-07-21 14:55:00,27.85,27.87,27.75,27.79,51100.0,19.3277,19.3416,19.2583,19.2861,51100.0
2008-07-21 15:00:00,27.79,27.89,27.78,27.84,45200.0,19.2861,19.3555,19.2791,19.3208,45200.0
2008-07-21 15:05:00,27.84,27.84,27.75,27.75,65500.0,19.3208,19.3208,19.2583,19.2583,65500.0
2008-07-21 15:10:00,27.76,27.78,27.73,27.76,73300.0,19.2652,19.2791,19.2444,19.2652,73300.0
2008-07-21 15:15:00,27.76,27.84,27.76,27.82,74500.0,19.2652,19.3208,19.2652,19.3069,74500.0
2008-07-21 15:20:00,27.82,27.87,27.81,27.84,68500.0,19.3069,19.3416,19.2999,19.3208,68500.0
2008-07-21 15:25:00,27.83,27.85,27.77,27.78,66800.0,19.3138,19.3277,19.2722,19.2791,66800.0
2008-07-21 15:30:00,27.78,27.79,27.76,27.79,42200.0,19.2791,19.2861,19.2652,19.2861,42200.0
2008-07-21 15:35:00,27.79,27.79,27.74,27.76,112000.0,19.2861,19.2861,19.2514,19.2652,112000.0
2008-07-21 15:40:00,27.76,27.79,27.74,27.77,93100.0,19.2652,19.2861,19.2514,19.2722,93100.0
2008-07-21 15:45:00,27.77,27.8,27.75,27.78,78800.0,19.2722,19.293,19.2583,19.2791,78800.0
2008-07-21 15:50:00,27.79,27.81,27.74,27.77,135000.0,19.2861,19.2999,19.2514,19.2722,135000.0
2008-07-21 15:55:00,27.77,27.83,27.74,27.76,163000.0,19.2722,19.3138,19.2514,19.2652,163000.0
2008-07-22 09:30:00,26.53,27.66,26.11,27.62,99800.0,18.4116,19.1958,18.1202,19.1681,99800.0
2008-07-22 09:35:00,27.64,27.64,27.44,27.53,66500.0,19.182,19.182,19.0432,19.1056,66500.0
2008-07-22 09:40:00,27.51,27.58,27.48,27.5,56400.0,19.0917,19.1403,19.0709,19.0848,56400.0
2008-07-22 09:45:00,27.5,27.56,27.38,27.54,73200.0,19.0848,19.1264,19.0015,19.1126,73200.0
2008-07-22 09:50:00,27.54,27.75,27.53,27.72,73500.0,19.1126,19.2583,19.1056,19.2375,73500.0
2008-07-22 09:55:00,27.73,28.04,27.7,28.0,131200.0,19.2444,19.4596,19.2236,19.4318,131200.0
2008-07-22 10:00:00,27.99,28.02,27.86,27.96,132000.0,19.4249,19.4457,19.3346,19.404,132000.0
2008-07-22 10:05:00,27.98,28.07,27.88,27.88,56200.0,19.4179,19.4804,19.3485,19.3485,56200.0
2008-07-22 10:10:00,27.89,27.91,27.86,27.9,43200.0,19.3555,19.3693,19.3346,19.3624,43200.0
2008-07-22 10:15:00,27.9,27.95,27.81,27.94,86300.0,19.3624,19.3971,19.2999,19.3902,86300.0
2008-07-22 10:20:00,27.96,28.01,27.9,27.92,81200.0,19.404,19.4387,19.3624,19.3763,81200.0
2008-07-22 10:25:00,27.91,27.99,27.83,27.9,82600.0,19.3693,19.4249,19.3138,19.3624,82600.0
2008-07-22 10:30:00,27.9,27.92,27.78,27.86,76300.0,19.3624,19.3763,19.2791,19.3346,76300.0
2008-07-22 10:35:00,27.85,27.91,27.85,27.91,42300.0,19.3277,19.3693,19.3277,19.3693,42300.0
2008-07-22 10:40:00,27.91,27.97,27.85,27.91,41000.0,19.3693,19.411,19.3277,19.3693,41000.0
2008-07-22 10:45:00,27.93,28.04,27.9,28.04,47900.0,19.3832,19.4596,19.3624,19.4596,47900.0
2008-07-22 10:50:00,28.03,28.07,27.88,27.88,82300.0,19.4526,19.4804,19.3485,19.3485,82300.0
2008-07-22 10:55:00,27.89,27.94,27.86,27.94,43600.0,19.3555,19.3902,19.3346,19.3902,43600.0
2008-07-22 11:00:00,27.94,28.08,27.94,28.03,70300.0,19.3902,19.4873,19.3902,19.4526,70300.0
2008-07-22 11:05:00,28.01,28.2,28.01,28.14,94500.0,19.4387,19.5706,19.4387,19.529,94500.0
2008-07-22 11:10:00,28.14,28.26,28.12,28.2,120900.0,19.529,19.6122,19.5151,19.5706,120900.0
2008-07-22 11:15:00,28.21,28.25,28.12,28.14,38100.0,19.5775,19.6053,19.5151,19.529,38100.0
2008-07-22 11:20:00,28.13,28.24,28.13,28.17,28900.0,19.522,19.5984,19.522,19.5498,28900.0
2008-07-22 11:25:00,28.19,28.39,28.19,28.34,82200.0,19.5637,19.7025,19.5637,19.6678,82200.0
2008-07-22 11:30:00,28.35,28.36,28.28,28.29,73200.0,19.6747,19.6816,19.6261,19.6331,73200.0
2008-07-22 11:35:00,28.29,28.3,28.26,28.28,81000.0,19.6331,19.64,19.6122,19.6261,81000.0
2008-07-22 11:40:00,28.27,28.29,28.26,28.27,47200.0,19.6192,19.6331,19.6122,19.6192,47200.0
2008-07-22 11:45:00,28.27,28.32,28.26,28.31,39200.0,19.6192,19.6539,19.6122,19.6469,39200.0
2008-07-22 11:50:00,28.31,28.31,28.25,28.29,65700.0,19.6469,19.6469,19.6053,19.6331,65700.0
2008-07-22 11:55:00,28.29,28.3,28.14,28.15,83800.0,19.6331,19.64,19.529,19.5359,83800.0
2008-07-22 12:00:00,28.16,28.29,28.16,28.28,32800.0,19.5428,19.6331,19.5428,19.6261,32800.0
2008-07-22 12:05:00,28.27,28.38,28.25,28.38,42900.0,19.6192,19.6955,19.6053,19.6955,42900.0
2008-07-22 12:10:00,28.38,28.41,28.32,28.35,31500.0,19.6955,19.7163,19.6539,19.6747,31500.0
2008-07-22 12:15:00,28.34,28.35,28.28,28.31,36600.0,19.6678,19.6747,19.6261,19.6469,36600.0
2008-07-22 12:20:00,28.32,28.37,28.31,28.36,24500.0,19.6539,19.6886,19.6469,19.6816,24500.0
2008-07-22 12:25:00,28.36,28.38,28.2,28.23,113100.0,19.6816,19.6955,19.5706,19.5914,113100.0
2008-07-22 12:30:00,28.23,28.28,28.22,28.25,27500.0,19.5914,19.6261,19.5845,19.6053,27500.0
2008-07-22 12:35:00,28.26,28.29,28.23,28.24,70000.0,19.6122,19.6331,19.5914,19.5984,70000.0
2008-07-22 12:40:00,28.24,28.28,28.18,28.22,48600.0,19.5984,19.6261,19.5567,19.5845,48600.0
2008-07-22 12:45:00,28.23,28.29,28.2,28.24,48700.0,19.5914,19.6331,19.5706,19.5984,48700.0
2008-07-22 12:50:00,28.25,28.33,28.24,28.32,68500.0,19.6053,19.6608,19.5984,19.6539,68500.0
2008-07-22 12:55:00,28.32,28.38,28.28,28.38,27000.0,19.6539,19.6955,19.6261,19.6955,27000.0
2008-07-22 13:00:00,28.37,28.4,28.29,28.31,37400.0,19.6886,19.7094,19.6331,19.6469,37400.0
2008-07-22 13:05:00,28.31,28.38,28.29,28.33,30000.0,19.6469,19.6955,19.6331,19.6608,30000.0
2008-07-22 13:10:00,28.35,28.38,28.33,28.34,36900.0,19.6747,19.6955,19.6608,19.6678,36900.0
2008-07-22 13:15:00,28.33,28.34,28.28,28.31,29000.0,19.6608,19.6678,19.6261,19.6469,29000.0
2008-07-22 13:20:00,28.31,28.39,28.31,28.38,20200.0,19.6469,19.7025,19.6469,19.6955,20200.0
2008-07-22 13:25:00,28.38,28.41,28.31,28.31,48000.0,19.6955,19.7163,19.6469,19.6469,48000.0
2008-07-22 13:30:00,28.3,28.35,28.21,28.28,61700.0,19.64,19.6747,19.5775,19.6261,61700.0
2008-07-22 13:35:00,28.27,28.32,28.23,28.3,54700.0,19.6192,19.6539,19.5914,19.64,54700.0
2008-07-22 13:40:00,28.28,28.34,28.21,28.22,71700.0,19.6261,19.6678,19.5775,19.5845,71700.0
2008-07-22 13:45:00,28.22,28.25,28.21,28.22,19300.0,19.5845,19.6053,19.5775,19.5845,19300.0
2008-07-22 13:50:00,28.23,28.25,28.19,28.19,43400.0,19.5914,19.6053,19.5637,19.5637,43400.0
2008-07-22 13:55:00,28.2,28.21,28.15,28.18,40500.0,19.5706,19.5775,19.5359,19.5567,40500.0
2008-07-22 14:00:00,28.18,28.19,28.12,28.17,50200.0,19.5567,19.5637,19.5151,19.5498,50200.0
2008-07-22 14:05:00,28.16,28.21,28.12,28.19,36600.0,19.5428,19.5775,19.5151,19.5637,36600.0
2008-07-22 14:10:00,28.2,28.2,28.04,28.06,43200.0,19.5706,19.5706,19.4596,19.4734,43200.0
2008-07-22 14:15:00,28.06,28.09,28.0,28.05,46600.0,19.4734,19.4943,19.4318,19.4665,46600.0
2008-07-22 14:20:00,28.05,28.23,28.05,28.21,65400.0,19.4665,19.5914,19.4665,19.5775,65400.0
2008-07-22 14:25:00,28.2,28.28,28.16,28.23,50700.0,19.5706,19.6261,19.5428,19.5914,50700.0
2008-07-22 14:30:00,28.23,28.27,28.19,28.22,34500.0,19.5914,19.6192,19.5637,19.5845,34500.0
2008-07-22 14:35:00,28.22,28.22,28.16,28.2,34500.0,19.5845,19.5845,19.5428,19.5706,34500.0
2008-07-22 14:40:00,28.2,28.36,28.19,28.32,59100.0,19.5706,19.6816,19.5637,19.6539,59100.0
2008-07-22 14:45:00,28.32,28.35,28.27,28.28,54500.0,19.6539,19.6747,19.6192,19.6261,54500.0
2008-07-22 14:50:00,28.27,28.32,28.27,28.32,36100.0,19.6192,19.6539,19.6192,19.6539,36100.0
2008-07-22 14:55:00,28.32,28.32,28.24,28.31,37100.0,19.6539,19.6539,19.5984,19.6469,37100.0
2008-07-22 15:00:00,28.31,28.37,28.31,28.33,89800.0,19.6469,19.6886,19.6469,19.6608,89800.0
2008-07-22 15:05:00,28.34,28.37,28.25,28.27,80300.0,19.6678,19.6886,19.6053,19.6192,80300.0
2008-07-22 15:10:00,28.27,28.37,28.27,28.34,47400.0,19.6192,19.6886,19.6192,19.6678,47400.0
2008-07-22 15:15:00,28.34,28.36,28.31,28.35,41500.0,19.6678,19.6816,19.6469,19.6747,41500.0
2008-07-22 15:20:00,28.35,28.4,28.34,28.39,54700.0,19.6747,19.7094,19.6678,19.7025,54700.0
2008-07-22 15:25:00,28.39,28.46,28.36,28.46,74900.0,19.7025,19.751,19.6816,19.751,74900.0
2008-07-22 15:30:00,28.45,28.57,28.42,28.57,89500.0,19.7441,19.8274,19.7233,19.8274,89500.0
2008-07-22 15:35:00,28.57,28.68,28.52,28.67,122500.0,19.8274,19.9037,19.7927,19.8968,122500.0
2008-07-22 15:40:00,28.68,28.79,28.63,28.72,151000.0,19.9037,19.9801,19.869,19.9315,151000.0
2008-07-22 15:45:00,28.73,28.73,28.57,28.68,143900.0,19.9384,19.9384,19.8274,19.9037,143900.0
2008-07-22 15:50:00,28.68,28.89,28.68,28.88,184700.0,19.9037,20.0495,19.9037,20.0425,184700.0
2008-07-22 15:55:00,28.88,29.03,28.88,28.95,332800.0,20.0425,20.1466,20.0425,20.0911,332800.0
2008-07-23 09:30:00,29.04,29.04,28.4,28.51,70100.0,20.1536,20.1536,19.7094,19.7857,70100.0
2008-07-23 09:35:00,28.53,28.6,28.38,28.6,37100.0,19.7996,19.8482,19.6955,19.8482,37100.0
2008-07-23 09:40:00,28.59,28.63,28.36,28.4,43400.0,19.8413,19.869,19.6816,19.7094,43400.0
2008-07-23 09:45:00,28.41,28.45,28.28,28.3,85100.0,19.7163,19.7441,19.6261,19.64,85100.0
2008-07-23 09:50:00,28.3,28.31,28.13,28.29,82800.0,19.64,19.6469,19.522,19.6331,82800.0
2008-07-23 09:55:00,28.29,28.51,28.28,28.46,66700.0,19.6331,19.7857,19.6261,19.751,66700.0
2008-07-23 10:00:00,28.45,28.58,28.43,28.56,46800.0,19.7441,19.8343,19.7302,19.8204,46800.0
2008-07-23 10:05:00,28.58,28.66,28.49,28.5,64800.0,19.8343,19.8898,19.7719,19.7788,64800.0
2008-07-23 10:10:00,28.52,28.6,28.48,28.58,53000.0,19.7927,19.8482,19.7649,19.8343,53000.0
2008-07-23 10:15:00,28.59,28.78,28.51,28.78,59500.0,19.8413,19.9731,19.7857,19.9731,59500.0
2008-07-23 10:20:00,28.77,28.9,28.73,28.82,87000.0,19.9662,20.0564,19.9384,20.0009,87000.0
2008-07-23 10:25:00,28.82,28.98,28.75,28.75,92000.0,20.0009,20.1119,19.9523,19.9523,92000.0
2008-07-23 10:30:00,28.75,28.83,28.68,28.81,77800.0,19.9523,20.0078,19.9037,19.9939,77800.0
2008-07-23 10:35:00,28.81,28.9,28.59,28.83,133600.0,19.9939,20.0564,19.8413,20.0078,133600.0
2008-07-23 10:40:00,28.86,28.92,28.72,28.78,114300.0,20.0286,20.0703,19.9315,19.9731,114300.0
2008-07-23 10:45:00,28.8,28.8,28.65,28.66,84900.0,19.987,19.987,19.8829,19.8898,84900.0
2008-07-23 10:50:00,28.65,28.77,28.65,28.7,61700.0,19.8829,19.9662,19.8829,19.9176,61700.0
2008-07-23 10:55:00,28.71,28.76,28.55,28.6,91000.0,19.9245,19.9592,19.8135,19.8482,91000.0
2008-07-23 11:00:00,28.59,28.59,28.41,28.58,210600.0,19.8413,19.8413,19.7163,19.8343,210600.0
2008-07-23 11:05:00,28.58,28.58,28.38,28.46,64900.0,19.8343,19.8343,19.6955,19.751,64900.0
2008-07-23 11:10:00,28.46,28.52,28.4,28.45,62800.0,19.751,19.7927,19.7094,19.7441,62800.0
2008-07-23 11:15:00,28.44,28.64,28.43,28.53,66400.0,19.7372,19.876,19.7302,19.7996,66400.0
2008-07-23 11:20:00,28.53,28.53,28.4,28.45,149600.0,19.7996,19.7996,19.7094,19.7441,149600.0
2008-07-23 11:25:00,28.45,28.5,28.4,28.43,58600.0,19.7441,19.7788,19.7094,19.7302,58600.0
2008-07-23 11:30:00,28.43,28.43,28.35,28.35,64100.0,19.7302,19.7302,19.6747,19.6747,64100.0
2008-07-23 11:35:00,28.36,28.4,28.34,28.37,60400.0,19.6816,19.7094,19.6678,19.6886,60400.0
2008-07-23 11:40:00,28.36,28.37,28.22,28.31,110400.0,19.6816,19.6886,19.5845,19.6469,110400.0
2008-07-23 11:45:00,28.31,28.37,28.24,28.24,74100.0,19.6469,19.6886,19.5984,19.5984,74100.0
2008-07-23 11:50:00,28.22,28.23,28.14,28.15,76700.0,19.5845,19.5914,19.529,19.5359,76700.0
2008-07-23 11:55:00,28.17,28.18,28.04,28.09,94500.0,19.5498,19.5567,19.4596,19.4943,94500.0
2008-07-23 12:00:00,28.09,28.23,28.08,28.22,79400.0,19.4943,19.5914,19.4873,19.5845,79400.0
2008-07-23 12:05:00,28.21,28.25,28.18,28.2,131800.0,19.5775,19.6053,19.5567,19.5706,131800.0
2008-07-23 12:10:00,28.21,28.22,28.06,28.1,86700.0,19.5775,19.5845,19.4734,19.5012,86700.0
2008-07-23 12:15:00,28.1,28.14,28.03,28.12,80500.0,19.5012,19.529,19.4526,19.5151,80500.0
2008-07-23 12:20:00,28.12,28.2,28.05,28.15,65100.0,19.5151,19.5706,19.4665,19.5359,65100.0
2008-07-23 12:25:00,28.16,28.25,28.14,28.16,72200.0,19.5428,19.6053,19.529,19.5428,72200.0
2008-07-23 12:30:00,28.17,28.2,28.11,28.11,52600.0,19.5498,19.5706,19.5081,19.5081,52600.0
2008-07-23 12:35:00,28.12,28.26,28.11,28.26,51100.0,19.5151,19.6122,19.5081,19.6122,51100.0
2008-07-23 12:40:00,28.28,28.32,28.22,28.27,96800.0,19.6261,19.6539,19.5845,19.6192,96800.0
2008-07-23 12:45:00,28.27,28.29,28.19,28.21,48400.0,19.6192,19.6331,19.5637,19.5775,48400.0
2008-07-23 12:50:00,28.21,28.27,28.21,28.22,51700.0,19.5775,19.6192,19.5775,19.5845,51700.0
2008-07-23 12:55:00,28.21,28.24,28.17,28.2,58500.0,19.5775,19.5984,19.5498,19.5706,58500.0
2008-07-23 13:00:00,28.2,28.26,28.18,28.18,41100.0,19.5706,19.6122,19.5567,19.5567,41100.0
2008-07-23 13:05:00,28.18,28.2,28.0,28.01,84700.0,19.5567,19.5706,19.4318,19.4387,84700.0
2008-07-23 13:10:00,28.01,28.11,27.99,28.05,77600.0,19.4387,19.5081,19.4249,19.4665,77600.0
2008-07-23 13:15:00,28.04,28.08,27.98,28.01,71400.0,19.4596,19.4873,19.4179,19.4387,71400.0
2008-07-23 13:20:00,28.0,28.02,27.97,27.99,77700.0,19.4318,19.4457,19.411,19.4249,77700.0
2008-07-23 13:25:00,28.0,28.07,28.0,28.03,37100.0,19.4318,19.4804,19.4318,19.4526,37100.0
2008-07-23 13:30:00,28.03,28.04,27.97,27.98,49500.0,19.4526,19.4596,19.411,19.4179,49500.0
2008-07-23 13:35:00,27.98,28.14,27.97,28.14,69900.0,19.4179,19.529,19.411,19.529,69900.0
2008-07-23 13:40:00,28.13,28.23,28.12,28.21,84400.0,19.522,19.5914,19.5151,19.5775,84400.0
2008-07-23 13:45:00,28.21,28.27,28.13,28.16,97300.0,19.5775,19.6192,19.522,19.5428,97300.0
2008-07-23 13:50:00,28.16,28.19,27.99,28.02,109800.0,19.5428,19.5637,19.4249,19.4457,109800.0
2008-07-23 13:55:00,28.02,28.04,27.95,28.02,64200.0,19.4457,19.4596,19.3971,19.4457,64200.0
2008-07-23 14:00:00,28.02,28.22,28.0,28.14,103300.0,19.4457,19.5845,19.4318,19.529,103300.0
2008-07-23 14:05:00,28.16,28.3,28.12,28.2,115300.0,19.5428,19.64,19.5151,19.5706,115300.0
2008-07-23 14:10:00,28.2,28.27,28.12,28.17,50700.0,19.5706,19.6192,19.5151,19.5498,50700.0
2008-07-23 14:15:00,28.16,28.23,28.15,28.2,61600.0,19.5428,19.5914,19.5359,19.5706,61600.0
2008-07-23 14:20:00,28.2,28.33,28.2,28.3,69300.0,19.5706,19.6608,19.5706,19.64,69300.0
2008-07-23 14:25:00,28.3,28.42,28.29,28.41,98200.0,19.64,19.7233,19.6331,19.7163,98200.0
2008-07-23 14:30:00,28.42,28.48,28.34,28.42,84000.0,19.7233,19.7649,19.6678,19.7233,84000.0
2008-07-23 14:35:00,28.41,28.45,28.2,28.23,129700.0,19.7163,19.7441,19.5706,19.5914,129700.0
2008-07-23 14:40:00,28.22,28.39,28.2,28.36,68200.0,19.5845,19.7025,19.5706,19.6816,68200.0
2008-07-23 14:45:00,28.36,28.37,28.22,28.22,72400.0,19.6816,19.6886,19.5845,19.5845,72400.0
2008-07-23 14:50:00,28.22,28.34,28.19,28.24,97000.0,19.5845,19.6678,19.5637,19.5984,97000.0
2008-07-23 14:55:00,28.24,28.26,28.17,28.2,51200.0,19.5984,19.6122,19.5498,19.5706,51200.0
2008-07-23 15:00:00,28.21,28.23,28.16,28.19,66100.0,19.5775,19.5914,19.5428,19.5637,66100.0
2008-07-23 15:05:00,28.2,28.24,28.14,28.15,93900.0,19.5706,19.5984,19.529,19.5359,93900.0
2008-07-23 15:10:00,28.15,28.28,28.15,28.28,102000.0,19.5359,19.6261,19.5359,19.6261,102000.0
2008-07-23 15:15:00,28.28,28.3,28.19,28.22,107900.0,19.6261,19.64,19.5637,19.5845,107900.0
2008-07-23 15:20:00,28.21,28.4,28.18,28.37,92200.0,19.5775,19.7094,19.5567,19.6886,92200.0
2008-07-23 15:25:00,28.36,28.4,28.22,28.26,111900.0,19.6816,19.7094,19.5845,19.6122,111900.0
2008-07-23 15:30:00,28.26,28.28,28.18,28.22,76900.0,19.6122,19.6261,19.5567,19.5845,76900.0
2008-07-23 15:35:00,28.22,28.23,28.11,28.12,110500.0,19.5845,19.5914,19.5081,19.5151,110500.0
2008-07-23 15:40:00,28.13,28.23,28.13,28.2,173400.0,19.522,19.5914,19.522,19.5706,173400.0
2008-07-23 15:45:00,28.2,28.3,28.19,28.3,121500.0,19.5706,19.64,19.5637,19.64,121500.0
2008-07-23 15:50:00,28.3,28.34,28.25,28.25,208000.0,19.64,19.6678,19.6053,19.6053,208000.0
2008-07-23 15:55:00,28.25,28.26,28.13,28.18,297300.0,19.6053,19.6122,19.522,19.5567,297300.0
2008-07-24 09:30:00,28.27,28.27,27.78,27.85,110000.0,19.6192,19.6192,19.2791,19.3277,110000.0
2008-07-24 09:35:00,27.87,27.87,27.62,27.68,61300.0,19.3416,19.3416,19.1681,19.2097,61300.0
2008-07-24 09:40:00,27.7,27.93,27.63,27.86,72000.0,19.2236,19.3832,19.175,19.3346,72000.0
2008-07-24 09:45:00,27.86,28.02,27.78,27.86,84300.0,19.3346,19.4457,19.2791,19.3346,84300.0
2008-07-24 09:50:00,27.85,27.97,27.79,27.97,47000.0,19.3277,19.411,19.2861,19.411,47000.0
2008-07-24 09:55:00,27.95,28.02,27.95,28.0,43400.0,19.3971,19.4457,19.3971,19.4318,43400.0
2008-07-24 10:00:00,27.99,27.99,27.77,27.81,88800.0,19.4249,19.4249,19.2722,19.2999,88800.0
2008-07-24 10:05:00,27.8,27.82,27.58,27.6,230300.0,19.293,19.3069,19.1403,19.1542,230300.0
2008-07-24 10:10:00,27.59,27.6,27.5,27.54,83500.0,19.1473,19.1542,19.0848,19.1126,83500.0
2008-07-24 10:15:00,27.55,27.61,27.53,27.57,80900.0,19.1195,19.1611,19.1056,19.1334,80900.0
2008-07-24 10:20:00,27.57,27.6,27.51,27.59,52800.0,19.1334,19.1542,19.0917,19.1473,52800.0
2008-07-24 10:25:00,27.59,27.59,27.5,27.57,175800.0,19.1473,19.1473,19.0848,19.1334,175800.0
2008-07-24 10:30:00,27.57,27.67,27.57,27.6,58900.0,19.1334,19.2028,19.1334,19.1542,58900.0
2008-07-24 10:35:00,27.6,27.71,27.6,27.65,108600.0,19.1542,19.2305,19.1542,19.1889,108600.0
2008-07-24 10:40:00,27.65,27.67,27.6,27.6,75000.0,19.1889,19.2028,19.1542,19.1542,75000.0
2008-07-24 10:45:00,27.61,27.7,27.59,27.69,109400.0,19.1611,19.2236,19.1473,19.2167,109400.0
2008-07-24 10:50:00,27.69,27.8,27.68,27.76,124100.0,19.2167,19.293,19.2097,19.2652,124100.0
2008-07-24 10:55:00,27.77,27.84,27.71,27.78,74800.0,19.2722,19.3208,19.2305,19.2791,74800.0
2008-07-24 11:00:00,27.78,27.82,27.7,27.71,110400.0,19.2791,19.3069,19.2236,19.2305,110400.0
2008-07-24 11:05:00,27.7,27.78,27.65,27.69,66000.0,19.2236,19.2791,19.1889,19.2167,66000.0
2008-07-24 11:10:00,27.69,27.74,27.58,27.6,146800.0,19.2167,19.2514,19.1403,19.1542,146800.0
2008-07-24 11:15:00,27.59,27.83,27.59,27.81,82800.0,19.1473,19.3138,19.1473,19.2999,82800.0
2008-07-24 11:20:00,27.81,27.81,27.67,27.7,47100.0,19.2999,19.2999,19.2028,19.2236,47100.0
2008-07-24 11:25:00,27.7,27.73,27.59,27.59,50500.0,19.2236,19.2444,19.1473,19.1473,50500.0
2008-07-24 11:30:00,27.58,27.72,27.58,27.67,59700.0,19.1403,19.2375,19.1403,19.2028,59700.0
2008-07-24 11:35:00,27.67,27.81,27.67,27.8,46200.0,19.2028,19.2999,19.2028,19.293,46200.0
2008-07-24 11:40:00,27.79,27.81,27.71,27.71,44100.0,19.2861,19.2999,19.2305,19.2305,44100.0
2008-07-24 11:45:00,27.71,27.79,27.7,27.78,42200.0,19.2305,19.2861,19.2236,19.2791,42200.0
2008-07-24 11:50:00,27.77,27.84,27.77,27.81,31900.0,19.2722,19.3208,19.2722,19.2999,31900.0
2008-07-24 11:55:00,27.81,27.84,27.75,27.84,30400.0,19.2999,19.3208,19.2583,19.3208,30400.0
2008-07-24 12:00:00,27.85,27.86,27.8,27.83,43900.0,19.3277,19.3346,19.293,19.3138,43900.0
2008-07-24 12:05:00,27.83,27.85,27.8,27.81,22300.0,19.3138,19.3277,19.293,19.2999,22300.0
2008-07-24 12:10:00,27.8,27.85,27.78,27.83,32400.0,19.293,19.3277,19.2791,19.3138,32400.0
2008-07-24 12:15:00,27.81,27.85,27.78,27.81,49900.0,19.2999,19.3277,19.2791,19.2999,49900.0
2008-07-24 12:20:00,27.8,27.85,27.77,27.79,38000.0,19.293,19.3277,19.2722,19.2861,38000.0
2008-07-24 12:25:00,27.78,27.79,27.7,27.7,28900.0,19.2791,19.2861,19.2236,19.2236,28900.0
2008-07-24 12:30:00,27.71,27.77,27.71,27.75,27100.0,19.2305,19.2722,19.2305,19.2583,27100.0
2008-07-24 12:35:00,27.75,27.76,27.64,27.67,37000.0,19.2583,19.2652,19.182,19.2028,37000.0
2008-07-24 12:40:00,27.67,27.79,27.66,27.79,44500.0,19.2028,19.2861,19.1958,19.2861,44500.0
2008-07-24 12:45:00,27.78,27.82,27.74,27.82,34000.0,19.2791,19.3069,19.2514,19.3069,34000.0
2008-07-24 12:50:00,27.82,27.82,27.66,27.73,44700.0,19.3069,19.3069,19.1958,19.2444,44700.0
2008-07-24 12:55:00,27.72,27.77,27.69,27.72,43100.0,19.2375,19.2722,19.2167,19.2375,43100.0
2008-07-24 13:00:00,27.72,27.72,27.58,27.59,49200.0,19.2375,19.2375,19.1403,19.1473,49200.0
2008-07-24 13:05:00,27.6,27.62,27.51,27.52,35000.0,19.1542,19.1681,19.0917,19.0987,35000.0
2008-07-24 13:10:00,27.53,27.68,27.52,27.65,67000.0,19.1056,19.2097,19.0987,19.1889,67000.0
2008-07-24 13:15:00,27.66,27.74,27.59,27.65,74700.0,19.1958,19.2514,19.1473,19.1889,74700.0
2008-07-24 13:20:00,27.65,27.74,27.62,27.74,45100.0,19.1889,19.2514,19.1681,19.2514,45100.0
2008-07-24 13:25:00,27.73,27.76,27.68,27.73,59500.0,19.2444,19.2652,19.2097,19.2444,59500.0
2008-07-24 13:30:00,27.72,27.75,27.68,27.7,27600.0,19.2375,19.2583,19.2097,19.2236,27600.0
2008-07-24 13:35:00,27.68,27.73,27.63,27.71,30800.0,19.2097,19.2444,19.175,19.2305,30800.0
2008-07-24 13:40:00,27.71,27.75,27.66,27.67,26000.0,19.2305,19.2583,19.1958,19.2028,26000.0
2008-07-24 13:45:00,27.69,27.75,27.68,27.7,11400.0,19.2167,19.2583,19.2097,19.2236,11400.0
2008-07-24 13:50:00,27.71,27.76,27.65,27.69,26500.0,19.2305,19.2652,19.1889,19.2167,26500.0
2008-07-24 13:55:00,27.68,27.74,27.64,27.67,32800.0,19.2097,19.2514,19.182,19.2028,32800.0
2008-07-24 14:00:00,27.67,27.67,27.59,27.62,66500.0,19.2028,19.2028,19.1473,19.1681,66500.0
2008-07-24 14:05:00,27.61,27.61,27.5,27.5,78500.0,19.1611,19.1611,19.0848,19.0848,78500.0
2008-07-24 14:10:00,27.51,27.52,27.37,27.42,100500.0,19.0917,19.0987,18.9946,19.0293,100500.0
2008-07-24 14:15:00,27.42,27.55,27.4,27.51,98700.0,19.0293,19.1195,19.0154,19.0917,98700.0
2008-07-24 14:20:00,27.51,27.58,27.49,27.56,81000.0,19.0917,19.1403,19.0779,19.1264,81000.0
2008-07-24 14:25:00,27.55,27.56,27.44,27.44,92600.0,19.1195,19.1264,19.0432,19.0432,92600.0
2008-07-24 14:30:00,27.45,27.49,27.44,27.47,49100.0,19.0501,19.0779,19.0432,19.064,49100.0
2008-07-24 14:35:00,27.47,27.47,27.38,27.46,79100.0,19.064,19.064,19.0015,19.057,79100.0
2008-07-24 14:40:00,27.46,27.49,27.39,27.41,61400.0,19.057,19.0779,19.0085,19.0223,61400.0
2008-07-24 14:45:00,27.41,27.47,27.41,27.41,47200.0,19.0223,19.064,19.0223,19.0223,47200.0
2008-07-24 14:50:00,27.41,27.41,27.26,27.3,66000.0,19.0223,19.0223,18.9182,18.946,66000.0
2008-07-24 14:55:00,27.31,27.36,27.25,27.33,57600.0,18.9529,18.9876,18.9113,18.9668,57600.0
2008-07-24 15:00:00,27.32,27.42,27.29,27.41,83500.0,18.9599,19.0293,18.9391,19.0223,83500.0
2008-07-24 15:05:00,27.43,27.5,27.4,27.46,90200.0,19.0362,19.0848,19.0154,19.057,90200.0
2008-07-24 15:10:00,27.46,27.5,27.35,27.35,101400.0,19.057,19.0848,18.9807,18.9807,101400.0
2008-07-24 15:15:00,27.35,27.37,27.28,27.33,84000.0,18.9807,18.9946,18.9321,18.9668,84000.0
2008-07-24 15:20:00,27.33,27.34,27.27,27.29,82200.0,18.9668,18.9738,18.9252,18.9391,82200.0
2008-07-24 15:25:00,27.29,27.3,27.2,27.25,139700.0,18.9391,18.946,18.8766,18.9113,139700.0
2008-07-24 15:30:00,27.25,27.31,27.22,27.22,135500.0,18.9113,18.9529,18.8905,18.8905,135500.0
2008-07-24 15:35:00,27.23,27.29,27.16,27.29,193500.0,18.8974,18.9391,18.8488,18.9391,193500.0
2008-07-24 15:40:00,27.29,27.29,27.13,27.16,180400.0,18.9391,18.9391,18.828,18.8488,180400.0
2008-07-24 15:45:00,27.15,27.25,27.15,27.22,137700.0,18.8419,18.9113,18.8419,18.8905,137700.0
2008-07-24 15:50:00,27.22,27.22,27.16,27.2,152900.0,18.8905,18.8905,18.8488,18.8766,152900.0
2008-07-24 15:55:00,27.2,27.24,27.18,27.19,199500.0,18.8766,18.9044,18.8627,18.8697,199500.0
2008-07-25 09:30:00,27.16,27.51,27.11,27.21,75300.0,18.8488,19.0917,18.8141,18.8835,75300.0
2008-07-25 09:35:00,27.18,27.23,27.12,27.18,34900.0,18.8627,18.8974,18.8211,18.8627,34900.0
2008-07-25 09:40:00,27.2,27.22,26.87,27.04,56400.0,18.8766,18.8905,18.6476,18.7656,56400.0
2008-07-25 09:45:00,27.0,27.28,26.94,27.27,42700.0,18.7378,18.9321,18.6962,18.9252,42700.0
2008-07-25 09:50:00,27.27,27.43,27.25,27.39,114400.0,18.9252,19.0362,18.9113,19.0085,114400.0
2008-07-25 09:55:00,27.39,27.66,27.35,27.54,171200.0,19.0085,19.1958,18.9807,19.1126,171200.0
2008-07-25 10:00:00,27.55,27.69,27.52,27.67,101500.0,19.1195,19.2167,19.0987,19.2028,101500.0
2008-07-25 10:05:00,27.68,27.75,27.45,27.45,50500.0,19.2097,19.2583,19.0501,19.0501,50500.0
2008-07-25 10:10:00,27.47,27.6,27.47,27.57,69300.0,19.064,19.1542,19.064,19.1334,69300.0
2008-07-25 10:15:00,27.6,27.61,27.29,27.36,64100.0,19.1542,19.1611,18.9391,18.9876,64100.0
2008-07-25 10:20:00,27.34,27.44,27.3,27.3,21700.0,18.9738,19.0432,18.946,18.946,21700.0
2008-07-25 10:25:00,27.31,27.37,27.25,27.25,31400.0,18.9529,18.9946,18.9113,18.9113,31400.0
2008-07-25 10:30:00,27.24,27.35,27.19,27.34,41800.0,18.9044,18.9807,18.8697,18.9738,41800.0
2008-07-25 10:35:00,27.32,27.42,27.29,27.39,33800.0,18.9599,19.0293,18.9391,19.0085,33800.0
2008-07-25 10:40:00,27.39,27.49,27.35,27.43,34900.0,19.0085,19.0779,18.9807,19.0362,34900.0
2008-07-25 10:45:00,27.44,27.52,27.39,27.45,21800.0,19.0432,19.0987,19.0085,19.0501,21800.0
2008-07-25 10:50:00,27.45,27.54,27.36,27.48,42000.0,19.0501,19.1126,18.9876,19.0709,42000.0
2008-07-25 10:55:00,27.49,27.54,27.43,27.52,51000.0,19.0779,19.1126,19.0362,19.0987,51000.0
2008-07-25 11:00:00,27.52,27.52,27.36,27.41,38500.0,19.0987,19.0987,18.9876,19.0223,38500.0
2008-07-25 11:05:00,27.41,27.46,27.38,27.42,28400.0,19.0223,19.057,19.0015,19.0293,28400.0
2008-07-25 11:10:00,27.4,27.41,27.32,27.39,49400.0,19.0154,19.0223,18.9599,19.0085,49400.0
2008-07-25 11:15:00,27.41,27.43,27.36,27.38,20100.0,19.0223,19.0362,18.9876,19.0015,20100.0
2008-07-25 11:20:00,27.38,27.43,27.25,27.29,37400.0,19.0015,19.0362,18.9113,18.9391,37400.0
2008-07-25 11:25:00,27.31,27.39,27.29,27.38,33100.0,18.9529,19.0085,18.9391,19.0015,33100.0
2008-07-25 11:30:00,27.39,27.48,27.32,27.32,39900.0,19.0085,19.0709,18.9599,18.9599,39900.0
2008-07-25 11:35:00,27.33,27.4,27.3,27.4,21200.0,18.9668,19.0154,18.946,19.0154,21200.0
2008-07-25 11:40:00,27.39,27.49,27.38,27.42,33400.0,19.0085,19.0779,19.0015,19.0293,33400.0
2008-07-25 11:45:00,27.42,27.46,27.37,27.37,34900.0,19.0293,19.057,18.9946,18.9946,34900.0
2008-07-25 11:50:00,27.36,27.4,27.31,27.31,31000.0,18.9876,19.0154,18.9529,18.9529,31000.0
2008-07-25 11:55:00,27.31,27.34,27.29,27.31,20900.0,18.9529,18.9738,18.9391,18.9529,20900.0
2008-07-25 12:00:00,27.31,27.31,27.24,27.3,26500.0,18.9529,18.9529,18.9044,18.946,26500.0
2008-07-25 12:05:00,27.28,27.36,27.26,27.36,36800.0,18.9321,18.9876,18.9182,18.9876,36800.0
2008-07-25 12:10:00,27.36,27.36,27.29,27.35,28700.0,18.9876,18.9876,18.9391,18.9807,28700.0
2008-07-25 12:15:00,27.34,27.34,27.27,27.27,31200.0,18.9738,18.9738,18.9252,18.9252,31200.0
2008-07-25 12:20:00,27.27,27.32,27.25,27.28,40800.0,18.9252,18.9599,18.9113,18.9321,40800.0
2008-07-25 12:25:00,27.28,27.37,27.27,27.35,25100.0,18.9321,18.9946,18.9252,18.9807,25100.0
2008-07-25 12:30:00,27.35,27.36,27.24,27.3,46400.0,18.9807,18.9876,18.9044,18.946,46400.0
2008-07-25 12:35:00,27.3,27.3,27.22,27.24,43100.0,18.946,18.946,18.8905,18.9044,43100.0
2008-07-25 12:40:00,27.23,27.38,27.23,27.38,36900.0,18.8974,19.0015,18.8974,19.0015,36900.0
2008-07-25 12:45:00,27.39,27.39,27.24,27.27,41600.0,19.0085,19.0085,18.9044,18.9252,41600.0
2008-07-25 12:50:00,27.29,27.37,27.29,27.31,39700.0,18.9391,18.9946,18.9391,18.9529,39700.0
2008-07-25 12:55:00,27.31,27.4,27.31,27.38,43900.0,18.9529,19.0154,18.9529,19.0015,43900.0
2008-07-25 13:00:00,27.37,27.49,27.37,27.48,31200.0,18.9946,19.0779,18.9946,19.0709,31200.0
2008-07-25 13:05:00,27.48,27.48,27.36,27.37,32000.0,19.0709,19.0709,18.9876,18.9946,32000.0
2008-07-25 13:10:00,27.38,27.4,27.18,27.22,62200.0,19.0015,19.0154,18.8627,18.8905,62200.0
2008-07-25 13:15:00,27.21,27.31,27.17,27.28,36300.0,18.8835,18.9529,18.8558,18.9321,36300.0
2008-07-25 13:20:00,27.27,27.32,27.23,27.25,15100.0,18.9252,18.9599,18.8974,18.9113,15100.0
2008-07-25 13:25:00,27.24,27.28,27.18,27.2,15200.0,18.9044,18.9321,18.8627,18.8766,15200.0
2008-07-25 13:30:00,27.2,27.24,27.18,27.2,9100.0,18.8766,18.9044,18.8627,18.8766,9100.0
2008-07-25 13:35:00,27.21,27.26,27.2,27.25,23700.0,18.8835,18.9182,18.8766,18.9113,23700.0
2008-07-25 13:40:00,27.23,27.23,27.07,27.12,27500.0,18.8974,18.8974,18.7864,18.8211,27500.0
2008-07-25 13:45:00,27.1,27.2,27.09,27.2,30300.0,18.8072,18.8766,18.8003,18.8766,30300.0
2008-07-25 13:50:00,27.2,27.23,27.14,27.22,22300.0,18.8766,18.8974,18.835,18.8905,22300.0
2008-07-25 13:55:00,27.23,27.24,27.09,27.12,40200.0,18.8974,18.9044,18.8003,18.8211,40200.0
2008-07-25 14:00:00,27.12,27.21,27.1,27.17,68400.0,18.8211,18.8835,18.8072,18.8558,68400.0
2008-07-25 14:05:00,27.16,27.21,27.12,27.19,34100.0,18.8488,18.8835,18.8211,18.8697,34100.0
2008-07-25 14:10:00,27.18,27.19,27.1,27.11,24500.0,18.8627,18.8697,18.8072,18.8141,24500.0
2008-07-25 14:15:00,27.1,27.16,27.09,27.15,42300.0,18.8072,18.8488,18.8003,18.8419,42300.0
2008-07-25 14:20:00,27.14,27.14,27.06,27.13,37600.0,18.835,18.835,18.7794,18.828,37600.0
2008-07-25 14:25:00,27.12,27.13,27.08,27.09,19100.0,18.8211,18.828,18.7933,18.8003,19100.0
2008-07-25 14:30:00,27.1,27.17,27.09,27.15,24300.0,18.8072,18.8558,18.8003,18.8419,24300.0
2008-07-25 14:35:00,27.15,27.23,27.15,27.22,26100.0,18.8419,18.8974,18.8419,18.8905,26100.0
2008-07-25 14:40:00,27.21,27.26,27.18,27.2,40800.0,18.8835,18.9182,18.8627,18.8766,40800.0
2008-07-25 14:45:00,27.2,27.22,27.19,27.21,11300.0,18.8766,18.8905,18.8697,18.8835,11300.0
2008-07-25 14:50:00,27.2,27.26,27.15,27.23,23800.0,18.8766,18.9182,18.8419,18.8974,23800.0
2008-07-25 14:55:00,27.24,27.26,27.23,27.24,9500.0,18.9044,18.9182,18.8974,18.9044,9500.0
2008-07-25 15:00:00,27.25,27.25,27.16,27.18,20300.0,18.9113,18.9113,18.8488,18.8627,20300.0
2008-07-25 15:05:00,27.18,27.21,27.17,27.19,19400.0,18.8627,18.8835,18.8558,18.8697,19400.0
2008-07-25 15:10:00,27.19,27.19,27.07,27.09,20600.0,18.8697,18.8697,18.7864,18.8003,20600.0
2008-07-25 15:15:00,27.09,27.14,27.08,27.14,36600.0,18.8003,18.835,18.7933,18.835,36600.0
2008-07-25 15:20:00,27.14,27.17,27.1,27.17,50000.0,18.835,18.8558,18.8072,18.8558,50000.0
2008-07-25 15:25:00,27.16,27.18,27.09,27.09,42300.0,18.8488,18.8627,18.8003,18.8003,42300.0
2008-07-25 15:30:00,27.09,27.1,27.05,27.08,18600.0,18.8003,18.8072,18.7725,18.7933,18600.0
2008-07-25 15:35:00,27.08,27.12,27.04,27.04,26300.0,18.7933,18.8211,18.7656,18.7656,26300.0
2008-07-25 15:40:00,27.04,27.07,27.01,27.02,92800.0,18.7656,18.7864,18.7447,18.7517,92800.0
2008-07-25 15:45:00,27.03,27.17,27.03,27.16,86700.0,18.7586,18.8558,18.7586,18.8488,86700.0
2008-07-25 15:50:00,27.18,27.22,27.14,27.17,97300.0,18.8627,18.8905,18.835,18.8558,97300.0
2008-07-25 15:55:00,27.17,27.25,27.15,27.18,126400.0,18.8558,18.9113,18.8419,18.8627,126400.0
2008-07-28 09:30:00,27.07,27.07,26.27,26.56,81600.0,18.7864,18.7864,18.2312,18.4325,81600.0
2008-07-28 09:35:00,26.56,26.85,26.56,26.78,75000.0,18.4325,18.6337,18.4325,18.5851,75000.0
2008-07-28 09:40:00,26.82,26.97,26.67,26.76,43000.0,18.6129,18.717,18.5088,18.5713,43000.0
2008-07-28 09:45:00,26.78,26.89,26.66,26.7,59100.0,18.5851,18.6615,18.5019,18.5296,59100.0
2008-07-28 09:50:00,26.7,26.83,26.68,26.68,60600.0,18.5296,18.6198,18.5157,18.5157,60600.0
2008-07-28 09:55:00,26.7,26.73,26.63,26.68,57600.0,18.5296,18.5504,18.481,18.5157,57600.0
2008-07-28 10:00:00,26.68,26.82,26.68,26.81,86100.0,18.5157,18.6129,18.5157,18.606,86100.0
2008-07-28 10:05:00,26.79,26.91,26.79,26.91,32500.0,18.5921,18.6753,18.5921,18.6753,32500.0
2008-07-28 10:10:00,26.91,26.93,26.86,26.9,66400.0,18.6753,18.6892,18.6407,18.6684,66400.0
2008-07-28 10:15:00,26.9,26.96,26.74,26.91,175700.0,18.6684,18.71,18.5574,18.6753,175700.0
2008-07-28 10:20:00,26.91,26.92,26.73,26.77,99300.0,18.6753,18.6823,18.5504,18.5782,99300.0
2008-07-28 10:25:00,26.78,26.84,26.73,26.83,52700.0,18.5851,18.6268,18.5504,18.6198,52700.0
2008-07-28 10:30:00,26.83,26.88,26.73,26.76,71300.0,18.6198,18.6545,18.5504,18.5713,71300.0
2008-07-28 10:35:00,26.77,26.89,26.76,26.79,41100.0,18.5782,18.6615,18.5713,18.5921,41100.0
2008-07-28 10:40:00,26.8,26.82,26.72,26.79,33600.0,18.599,18.6129,18.5435,18.5921,33600.0
2008-07-28 10:45:00,26.8,26.84,26.73,26.83,29000.0,18.599,18.6268,18.5504,18.6198,29000.0
2008-07-28 10:50:00,26.82,26.86,26.78,26.81,18400.0,18.6129,18.6407,18.5851,18.606,18400.0
2008-07-28 10:55:00,26.82,26.82,26.73,26.79,35200.0,18.6129,18.6129,18.5504,18.5921,35200.0
2008-07-28 11:00:00,26.8,26.8,26.66,26.68,36800.0,18.599,18.599,18.5019,18.5157,36800.0
2008-07-28 11:05:00,26.68,26.74,26.65,26.71,37500.0,18.5157,18.5574,18.4949,18.5366,37500.0
2008-07-28 11:10:00,26.71,26.73,26.69,26.73,16800.0,18.5366,18.5504,18.5227,18.5504,16800.0
2008-07-28 11:15:00,26.72,26.73,26.66,26.72,34900.0,18.5435,18.5504,18.5019,18.5435,34900.0
2008-07-28 11:20:00,26.71,26.73,26.61,26.62,22000.0,18.5366,18.5504,18.4672,18.4741,22000.0
2008-07-28 11:25:00,26.63,26.67,26.61,26.64,28000.0,18.481,18.5088,18.4672,18.488,28000.0
2008-07-28 11:30:00,26.63,26.66,26.54,26.54,39500.0,18.481,18.5019,18.4186,18.4186,39500.0
2008-07-28 11:35:00,26.54,26.56,26.52,26.52,19600.0,18.4186,18.4325,18.4047,18.4047,19600.0
2008-07-28 11:40:00,26.54,26.59,26.52,26.58,19000.0,18.4186,18.4533,18.4047,18.4463,19000.0
2008-07-28 11:45:00,26.58,26.64,26.58,26.64,22700.0,18.4463,18.488,18.4463,18.488,22700.0
2008-07-28 11:50:00,26.66,26.73,26.61,26.7,28900.0,18.5019,18.5504,18.4672,18.5296,28900.0
2008-07-28 11:55:00,26.71,26.74,26.68,26.69,25900.0,18.5366,18.5574,18.5157,18.5227,25900.0
2008-07-28 12:00:00,26.69,26.8,26.67,26.8,55500.0,18.5227,18.599,18.5088,18.599,55500.0
2008-07-28 12:05:00,26.8,26.85,26.74,26.75,50400.0,18.599,18.6337,18.5574,18.5643,50400.0
2008-07-28 12:10:00,26.75,26.78,26.73,26.74,43800.0,18.5643,18.5851,18.5504,18.5574,43800.0
2008-07-28 12:15:00,26.73,26.78,26.7,26.78,59300.0,18.5504,18.5851,18.5296,18.5851,59300.0
2008-07-28 12:20:00,26.78,26.82,26.74,26.75,40600.0,18.5851,18.6129,18.5574,18.5643,40600.0
2008-07-28 12:25:00,26.76,26.77,26.72,26.75,20600.0,18.5713,18.5782,18.5435,18.5643,20600.0
2008-07-28 12:30:00,26.74,26.8,26.74,26.75,28100.0,18.5574,18.599,18.5574,18.5643,28100.0
2008-07-28 12:35:00,26.76,26.79,26.75,26.77,30500.0,18.5713,18.5921,18.5643,18.5782,30500.0
2008-07-28 12:40:00,26.76,26.77,26.7,26.72,146900.0,18.5713,18.5782,18.5296,18.5435,146900.0
2008-07-28 12:45:00,26.72,26.77,26.7,26.75,29600.0,18.5435,18.5782,18.5296,18.5643,29600.0
2008-07-28 12:50:00,26.75,26.77,26.72,26.74,35400.0,18.5643,18.5782,18.5435,18.5574,35400.0
2008-07-28 12:55:00,26.74,26.74,26.68,26.72,80700.0,18.5574,18.5574,18.5157,18.5435,80700.0
2008-07-28 13:00:00,26.73,26.73,26.65,26.68,28600.0,18.5504,18.5504,18.4949,18.5157,28600.0
2008-07-28 13:05:00,26.67,26.76,26.66,26.76,34000.0,18.5088,18.5713,18.5019,18.5713,34000.0
2008-07-28 13:10:00,26.75,26.76,26.7,26.72,19800.0,18.5643,18.5713,18.5296,18.5435,19800.0
2008-07-28 13:15:00,26.72,26.74,26.67,26.71,33300.0,18.5435,18.5574,18.5088,18.5366,33300.0
2008-07-28 13:20:00,26.71,26.71,26.67,26.7,14900.0,18.5366,18.5366,18.5088,18.5296,14900.0
2008-07-28 13:25:00,26.7,26.7,26.63,26.65,26100.0,18.5296,18.5296,18.481,18.4949,26100.0
2008-07-28 13:30:00,26.65,26.69,26.62,26.62,19100.0,18.4949,18.5227,18.4741,18.4741,19100.0
2008-07-28 13:35:00,26.62,26.65,26.58,26.64,35100.0,18.4741,18.4949,18.4463,18.488,35100.0
2008-07-28 13:40:00,26.65,26.7,26.64,26.68,29800.0,18.4949,18.5296,18.488,18.5157,29800.0
2008-07-28 13:45:00,26.67,26.67,26.62,26.66,21300.0,18.5088,18.5088,18.4741,18.5019,21300.0
2008-07-28 13:50:00,26.65,26.71,26.63,26.68,33900.0,18.4949,18.5366,18.481,18.5157,33900.0
2008-07-28 13:55:00,26.68,26.69,26.58,26.58,43000.0,18.5157,18.5227,18.4463,18.4463,43000.0
2008-07-28 14:00:00,26.58,26.64,26.58,26.62,46200.0,18.4463,18.488,18.4463,18.4741,46200.0
2008-07-28 14:05:00,26.62,26.64,26.53,26.55,40300.0,18.4741,18.488,18.4116,18.4255,40300.0
2008-07-28 14:10:00,26.54,26.59,26.54,26.55,19600.0,18.4186,18.4533,18.4186,18.4255,19600.0
2008-07-28 14:15:00,26.54,26.55,26.48,26.55,75900.0,18.4186,18.4255,18.3769,18.4255,75900.0
2008-07-28 14:20:00,26.55,26.6,26.54,26.56,40600.0,18.4255,18.4602,18.4186,18.4325,40600.0
2008-07-28 14:25:00,26.55,26.56,26.5,26.51,43800.0,18.4255,18.4325,18.3908,18.3978,43800.0
2008-07-28 14:30:00,26.5,26.62,26.5,26.52,72600.0,18.3908,18.4741,18.3908,18.4047,72600.0
2008-07-28 14:35:00,26.52,26.6,26.52,26.54,59300.0,18.4047,18.4602,18.4047,18.4186,59300.0
2008-07-28 14:40:00,26.54,26.58,26.39,26.44,78100.0,18.4186,18.4463,18.3145,18.3492,78100.0
2008-07-28 14:45:00,26.43,26.44,26.38,26.4,42600.0,18.3422,18.3492,18.3075,18.3214,42600.0
2008-07-28 14:50:00,26.41,26.42,26.37,26.41,37700.0,18.3284,18.3353,18.3006,18.3284,37700.0
2008-07-28 14:55:00,26.41,26.41,26.27,26.27,84600.0,18.3284,18.3284,18.2312,18.2312,84600.0
2008-07-28 15:00:00,26.28,26.38,26.28,26.34,59500.0,18.2381,18.3075,18.2381,18.2798,59500.0
2008-07-28 15:05:00,26.35,26.36,26.29,26.3,69700.0,18.2867,18.2937,18.2451,18.252,69700.0
2008-07-28 15:10:00,26.31,26.34,26.29,26.34,57000.0,18.259,18.2798,18.2451,18.2798,57000.0
2008-07-28 15:15:00,26.34,26.35,26.28,26.29,61600.0,18.2798,18.2867,18.2381,18.2451,61600.0
2008-07-28 15:20:00,26.28,26.36,26.28,26.31,58100.0,18.2381,18.2937,18.2381,18.259,58100.0
2008-07-28 15:25:00,26.32,26.34,26.29,26.33,38500.0,18.2659,18.2798,18.2451,18.2728,38500.0
2008-07-28 15:30:00,26.33,26.35,26.28,26.31,86300.0,18.2728,18.2867,18.2381,18.259,86300.0
2008-07-28 15:35:00,26.31,26.31,26.19,26.2,101800.0,18.259,18.259,18.1757,18.1826,101800.0
2008-07-28 15:40:00,26.19,26.23,26.13,26.21,144200.0,18.1757,18.2034,18.134,18.1896,144200.0
2008-07-28 15:45:00,26.21,26.21,26.16,26.16,87700.0,18.1896,18.1896,18.1549,18.1549,87700.0
2008-07-28 15:50:00,26.16,26.24,26.14,26.23,222000.0,18.1549,18.2104,18.141,18.2034,222000.0
2008-07-28 15:55:00,26.23,26.23,26.16,26.23,251700.0,18.2034,18.2034,18.1549,18.2034,251700.0
2008-07-29 09:30:00,26.25,26.51,26.23,26.44,83800.0,18.2173,18.3978,18.2034,18.3492,83800.0
2008-07-29 09:35:00,26.45,26.53,26.29,26.3,62800.0,18.3561,18.4116,18.2451,18.252,62800.0
2008-07-29 09:40:00,26.3,26.4,26.09,26.37,134200.0,18.252,18.3214,18.1063,18.3006,134200.0
2008-07-29 09:45:00,26.36,26.45,26.27,26.42,60800.0,18.2937,18.3561,18.2312,18.3353,60800.0
2008-07-29 09:50:00,26.41,26.64,26.37,26.61,76200.0,18.3284,18.488,18.3006,18.4672,76200.0
2008-07-29 09:55:00,26.61,26.63,26.54,26.6,58000.0,18.4672,18.481,18.4186,18.4602,58000.0
2008-07-29 10:00:00,26.6,26.7,26.58,26.69,87900.0,18.4602,18.5296,18.4463,18.5227,87900.0
2008-07-29 10:05:00,26.69,26.97,26.67,26.97,85400.0,18.5227,18.717,18.5088,18.717,85400.0
2008-07-29 10:10:00,26.96,27.12,26.95,27.06,88100.0,18.71,18.8211,18.7031,18.7794,88100.0
2008-07-29 10:15:00,27.06,27.09,27.0,27.04,89800.0,18.7794,18.8003,18.7378,18.7656,89800.0
2008-07-29 10:20:00,27.04,27.05,26.87,26.92,71700.0,18.7656,18.7725,18.6476,18.6823,71700.0
2008-07-29 10:25:00,26.91,26.96,26.88,26.92,53100.0,18.6753,18.71,18.6545,18.6823,53100.0
2008-07-29 10:30:00,26.93,27.0,26.9,26.93,52700.0,18.6892,18.7378,18.6684,18.6892,52700.0
2008-07-29 10:35:00,26.93,26.98,26.92,26.94,36900.0,18.6892,18.7239,18.6823,18.6962,36900.0
2008-07-29 10:40:00,26.96,27.02,26.92,26.92,31100.0,18.71,18.7517,18.6823,18.6823,31100.0
2008-07-29 10:45:00,26.92,26.99,26.89,26.93,31800.0,18.6823,18.7309,18.6615,18.6892,31800.0
2008-07-29 10:50:00,26.92,26.95,26.83,26.87,28800.0,18.6823,18.7031,18.6198,18.6476,28800.0
2008-07-29 10:55:00,26.85,26.93,26.82,26.89,20200.0,18.6337,18.6892,18.6129,18.6615,20200.0
2008-07-29 11:00:00,26.91,26.92,26.87,26.87,15300.0,18.6753,18.6823,18.6476,18.6476,15300.0
2008-07-29 11:05:00,26.88,26.89,26.81,26.82,17400.0,18.6545,18.6615,18.606,18.6129,17400.0
2008-07-29 11:10:00,26.81,26.85,26.8,26.81,16200.0,18.606,18.6337,18.599,18.606,16200.0
2008-07-29 11:15:00,26.82,26.87,26.8,26.81,27100.0,18.6129,18.6476,18.599,18.606,27100.0
2008-07-29 11:20:00,26.81,26.84,26.78,26.78,24600.0,18.606,18.6268,18.5851,18.5851,24600.0
2008-07-29 11:25:00,26.78,26.85,26.77,26.83,34900.0,18.5851,18.6337,18.5782,18.6198,34900.0
2008-07-29 11:30:00,26.83,26.9,26.82,26.89,12200.0,18.6198,18.6684,18.6129,18.6615,12200.0
2008-07-29 11:35:00,26.9,26.92,26.86,26.9,32800.0,18.6684,18.6823,18.6407,18.6684,32800.0
2008-07-29 11:40:00,26.89,27.09,26.88,27.07,39400.0,18.6615,18.8003,18.6545,18.7864,39400.0
2008-07-29 11:45:00,27.08,27.17,27.07,27.17,51100.0,18.7933,18.8558,18.7864,18.8558,51100.0
2008-07-29 11:50:00,27.17,27.17,27.07,27.09,64200.0,18.8558,18.8558,18.7864,18.8003,64200.0
2008-07-29 11:55:00,27.09,27.1,27.02,27.05,40300.0,18.8003,18.8072,18.7517,18.7725,40300.0
2008-07-29 12:00:00,27.06,27.14,27.03,27.11,26300.0,18.7794,18.835,18.7586,18.8141,26300.0
2008-07-29 12:05:00,27.12,27.14,27.04,27.1,68800.0,18.8211,18.835,18.7656,18.8072,68800.0
2008-07-29 12:10:00,27.11,27.16,27.1,27.11,44700.0,18.8141,18.8488,18.8072,18.8141,44700.0
2008-07-29 12:15:00,27.12,27.15,27.04,27.05,26600.0,18.8211,18.8419,18.7656,18.7725,26600.0
2008-07-29 12:20:00,27.06,27.11,27.04,27.06,38400.0,18.7794,18.8141,18.7656,18.7794,38400.0
2008-07-29 12:25:00,27.05,27.13,27.02,27.13,29200.0,18.7725,18.828,18.7517,18.828,29200.0
2008-07-29 12:30:00,27.12,27.14,27.08,27.14,15600.0,18.8211,18.835,18.7933,18.835,15600.0
2008-07-29 12:35:00,27.12,27.17,27.07,27.07,33200.0,18.8211,18.8558,18.7864,18.7864,33200.0
2008-07-29 12:40:00,27.07,27.1,27.0,27.01,25700.0,18.7864,18.8072,18.7378,18.7447,25700.0
2008-07-29 12:45:00,27.01,27.07,27.0,27.07,20100.0,18.7447,18.7864,18.7378,18.7864,20100.0
2008-07-29 12:50:00,27.08,27.14,27.03,27.11,47700.0,18.7933,18.835,18.7586,18.8141,47700.0
2008-07-29 12:55:00,27.11,27.16,27.08,27.16,40500.0,18.8141,18.8488,18.7933,18.8488,40500.0
2008-07-29 13:00:00,27.16,27.16,27.13,27.14,18700.0,18.8488,18.8488,18.828,18.835,18700.0
2008-07-29 13:05:00,27.12,27.14,27.03,27.05,22400.0,18.8211,18.835,18.7586,18.7725,22400.0
2008-07-29 13:10:00,27.06,27.08,27.01,27.01,38100.0,18.7794,18.7933,18.7447,18.7447,38100.0
2008-07-29 13:15:00,27.01,27.05,26.99,27.05,24500.0,18.7447,18.7725,18.7309,18.7725,24500.0
2008-07-29 13:20:00,27.05,27.06,27.0,27.01,30200.0,18.7725,18.7794,18.7378,18.7447,30200.0
2008-07-29 13:25:00,27.02,27.06,26.98,27.06,22600.0,18.7517,18.7794,18.7239,18.7794,22600.0
2008-07-29 13:30:00,27.08,27.16,27.05,27.14,41600.0,18.7933,18.8488,18.7725,18.835,41600.0
2008-07-29 13:35:00,27.14,27.16,27.09,27.09,46600.0,18.835,18.8488,18.8003,18.8003,46600.0
2008-07-29 13:40:00,27.08,27.13,27.08,27.11,33500.0,18.7933,18.828,18.7933,18.8141,33500.0
2008-07-29 13:45:00,27.09,27.12,27.05,27.06,34500.0,18.8003,18.8211,18.7725,18.7794,34500.0
2008-07-29 13:50:00,27.06,27.1,27.06,27.09,24600.0,18.7794,18.8072,18.7794,18.8003,24600.0
2008-07-29 13:55:00,27.1,27.11,27.09,27.09,17200.0,18.8072,18.8141,18.8003,18.8003,17200.0
2008-07-29 14:00:00,27.09,27.11,27.01,27.05,34000.0,18.8003,18.8141,18.7447,18.7725,34000.0
2008-07-29 14:05:00,27.06,27.08,26.98,27.0,54600.0,18.7794,18.7933,18.7239,18.7378,54600.0
2008-07-29 14:10:00,27.01,27.05,26.96,26.96,54100.0,18.7447,18.7725,18.71,18.71,54100.0
2008-07-29 14:15:00,26.96,27.08,26.96,27.07,52000.0,18.71,18.7933,18.71,18.7864,52000.0
2008-07-29 14:20:00,27.06,27.08,27.02,27.05,40400.0,18.7794,18.7933,18.7517,18.7725,40400.0
2008-07-29 14:25:00,27.05,27.11,27.03,27.07,46000.0,18.7725,18.8141,18.7586,18.7864,46000.0
2008-07-29 14:30:00,27.08,27.11,27.06,27.09,26000.0,18.7933,18.8141,18.7794,18.8003,26000.0
2008-07-29 14:35:00,27.08,27.09,27.02,27.03,29900.0,18.7933,18.8003,18.7517,18.7586,29900.0
2008-07-29 14:40:00,27.02,27.05,26.93,26.93,43800.0,18.7517,18.7725,18.6892,18.6892,43800.0
2008-07-29 14:45:00,26.94,27.08,26.9,26.99,84500.0,18.6962,18.7933,18.6684,18.7309,84500.0
2008-07-29 14:50:00,26.99,27.04,26.94,27.01,54400.0,18.7309,18.7656,18.6962,18.7447,54400.0
2008-07-29 14:55:00,27.02,27.03,26.99,27.02,20600.0,18.7517,18.7586,18.7309,18.7517,20600.0
2008-07-29 15:00:00,27.01,27.07,27.01,27.05,23500.0,18.7447,18.7864,18.7447,18.7725,23500.0
2008-07-29 15:05:00,27.04,27.06,27.03,27.03,20900.0,18.7656,18.7794,18.7586,18.7586,20900.0
2008-07-29 15:10:00,27.03,27.03,26.98,27.02,26400.0,18.7586,18.7586,18.7239,18.7517,26400.0
2008-07-29 15:15:00,27.02,27.14,27.02,27.11,50100.0,18.7517,18.835,18.7517,18.8141,50100.0
2008-07-29 15:20:00,27.11,27.25,27.1,27.22,84900.0,18.8141,18.9113,18.8072,18.8905,84900.0
2008-07-29 15:25:00,27.22,27.25,27.19,27.24,57600.0,18.8905,18.9113,18.8697,18.9044,57600.0
2008-07-29 15:30:00,27.24,27.26,27.19,27.25,66400.0,18.9044,18.9182,18.8697,18.9113,66400.0
2008-07-29 15:35:00,27.25,27.36,27.25,27.36,82900.0,18.9113,18.9876,18.9113,18.9876,82900.0
2008-07-29 15:40:00,27.36,27.44,27.36,27.39,176600.0,18.9876,19.0432,18.9876,19.0085,176600.0
2008-07-29 15:45:00,27.39,27.43,27.33,27.39,102700.0,19.0085,19.0362,18.9668,19.0085,102700.0
2008-07-29 15:50:00,27.39,27.43,27.34,27.38,169600.0,19.0085,19.0362,18.9738,19.0015,169600.0
2008-07-29 15:55:00,27.38,27.44,27.34,27.39,271200.0,19.0015,19.0432,18.9738,19.0085,271200.0
2008-07-30 09:30:00,27.52,27.84,27.52,27.84,59400.0,19.0987,19.3208,19.0987,19.3208,59400.0
2008-07-30 09:35:00,27.83,28.0,27.76,27.9,51900.0,19.3138,19.4318,19.2652,19.3624,51900.0
2008-07-30 09:40:00,27.92,28.21,27.82,28.18,63400.0,19.3763,19.5775,19.3069,19.5567,63400.0
2008-07-30 09:45:00,28.21,28.22,27.96,27.99,73900.0,19.5775,19.5845,19.404,19.4249,73900.0
2008-07-30 09:50:00,28.0,28.09,27.91,27.97,67000.0,19.4318,19.4943,19.3693,19.411,67000.0
2008-07-30 09:55:00,27.96,28.04,27.83,27.84,75600.0,19.404,19.4596,19.3138,19.3208,75600.0
2008-07-30 10:00:00,27.83,27.99,27.83,27.88,46000.0,19.3138,19.4249,19.3138,19.3485,46000.0
2008-07-30 10:05:00,27.89,27.92,27.82,27.91,44500.0,19.3555,19.3763,19.3069,19.3693,44500.0
2008-07-30 10:10:00,27.89,27.93,27.84,27.92,58000.0,19.3555,19.3832,19.3208,19.3763,58000.0
2008-07-30 10:15:00,27.92,27.99,27.88,27.98,72500.0,19.3763,19.4249,19.3485,19.4179,72500.0
2008-07-30 10:20:00,27.99,27.99,27.9,27.93,39100.0,19.4249,19.4249,19.3624,19.3832,39100.0
2008-07-30 10:25:00,27.93,27.98,27.86,27.87,38600.0,19.3832,19.4179,19.3346,19.3416,38600.0
2008-07-30 10:30:00,27.87,28.0,27.83,27.92,49100.0,19.3416,19.4318,19.3138,19.3763,49100.0
2008-07-30 10:35:00,27.92,27.92,27.72,27.76,81700.0,19.3763,19.3763,19.2375,19.2652,81700.0
2008-07-30 10:40:00,27.76,27.78,27.6,27.75,63500.0,19.2652,19.2791,19.1542,19.2583,63500.0
2008-07-30 10:45:00,27.75,27.89,27.73,27.79,66100.0,19.2583,19.3555,19.2444,19.2861,66100.0
2008-07-30 10:50:00,27.79,27.8,27.63,27.74,50700.0,19.2861,19.293,19.175,19.2514,50700.0
2008-07-30 10:55:00,27.75,27.83,27.7,27.79,53100.0,19.2583,19.3138,19.2236,19.2861,53100.0
2008-07-30 11:00:00,27.8,27.82,27.73,27.8,40700.0,19.293,19.3069,19.2444,19.293,40700.0
2008-07-30 11:05:00,27.81,27.84,27.75,27.83,46900.0,19.2999,19.3208,19.2583,19.3138,46900.0
2008-07-30 11:10:00,27.83,27.85,27.79,27.79,18900.0,19.3138,19.3277,19.2861,19.2861,18900.0
2008-07-30 11:15:00,27.79,27.85,27.7,27.7,20900.0,19.2861,19.3277,19.2236,19.2236,20900.0
2008-07-30 11:20:00,27.7,27.72,27.56,27.59,34200.0,19.2236,19.2375,19.1264,19.1473,34200.0
2008-07-30 11:25:00,27.58,27.72,27.58,27.68,55800.0,19.1403,19.2375,19.1403,19.2097,55800.0
2008-07-30 11:30:00,27.69,27.72,27.63,27.64,20600.0,19.2167,19.2375,19.175,19.182,20600.0
2008-07-30 11:35:00,27.65,27.67,27.59,27.66,25400.0,19.1889,19.2028,19.1473,19.1958,25400.0
2008-07-30 11:40:00,27.64,27.71,27.64,27.67,17300.0,19.182,19.2305,19.182,19.2028,17300.0
2008-07-30 11:45:00,27.67,27.74,27.64,27.64,54200.0,19.2028,19.2514,19.182,19.182,54200.0
2008-07-30 11:50:00,27.65,27.77,27.63,27.77,22800.0,19.1889,19.2722,19.175,19.2722,22800.0
2008-07-30 11:55:00,27.77,27.8,27.71,27.73,36600.0,19.2722,19.293,19.2305,19.2444,36600.0
2008-07-30 12:00:00,27.73,27.77,27.61,27.64,29500.0,19.2444,19.2722,19.1611,19.182,29500.0
2008-07-30 12:05:00,27.64,27.68,27.58,27.59,37900.0,19.182,19.2097,19.1403,19.1473,37900.0
2008-07-30 12:10:00,27.58,27.59,27.53,27.53,12500.0,19.1403,19.1473,19.1056,19.1056,12500.0
2008-07-30 12:15:00,27.53,27.55,27.48,27.49,21800.0,19.1056,19.1195,19.0709,19.0779,21800.0
2008-07-30 12:20:00,27.51,27.54,27.5,27.53,24800.0,19.0917,19.1126,19.0848,19.1056,24800.0
2008-07-30 12:25:00,27.52,27.54,27.47,27.53,17700.0,19.0987,19.1126,19.064,19.1056,17700.0
2008-07-30 12:30:00,27.53,27.53,27.47,27.47,11400.0,19.1056,19.1056,19.064,19.064,11400.0
2008-07-30 12:35:00,27.47,27.48,27.4,27.44,13700.0,19.064,19.0709,19.0154,19.0432,13700.0
2008-07-30 12:40:00,27.44,27.44,27.37,27.4,27700.0,19.0432,19.0432,18.9946,19.0154,27700.0
2008-07-30 12:45:00,27.41,27.42,27.28,27.35,87700.0,19.0223,19.0293,18.9321,18.9807,87700.0
2008-07-30 12:50:00,27.34,27.43,27.33,27.39,12800.0,18.9738,19.0362,18.9668,19.0085,12800.0
2008-07-30 12:55:00,27.4,27.44,27.36,27.4,28900.0,19.0154,19.0432,18.9876,19.0154,28900.0
2008-07-30 13:00:00,27.4,27.43,27.3,27.3,22300.0,19.0154,19.0362,18.946,18.946,22300.0
2008-07-30 13:05:00,27.3,27.36,27.28,27.36,16300.0,18.946,18.9876,18.9321,18.9876,16300.0
2008-07-30 13:10:00,27.35,27.51,27.32,27.51,25000.0,18.9807,19.0917,18.9599,19.0917,25000.0
2008-07-30 13:15:00,27.52,27.57,27.49,27.49,30000.0,19.0987,19.1334,19.0779,19.0779,30000.0
2008-07-30 13:20:00,27.51,27.56,27.48,27.52,29200.0,19.0917,19.1264,19.0709,19.0987,29200.0
2008-07-30 13:25:00,27.54,27.55,27.5,27.52,12900.0,19.1126,19.1195,19.0848,19.0987,12900.0
2008-07-30 13:30:00,27.54,27.55,27.49,27.5,10000.0,19.1126,19.1195,19.0779,19.0848,10000.0
2008-07-30 13:35:00,27.5,27.55,27.48,27.5,22800.0,19.0848,19.1195,19.0709,19.0848,22800.0
2008-07-30 13:40:00,27.51,27.52,27.46,27.49,27100.0,19.0917,19.0987,19.057,19.0779,27100.0
2008-07-30 13:45:00,27.49,27.51,27.44,27.47,20500.0,19.0779,19.0917,19.0432,19.064,20500.0
2008-07-30 13:50:00,27.46,27.47,27.34,27.34,27700.0,19.057,19.064,18.9738,18.9738,27700.0
2008-07-30 13:55:00,27.35,27.43,27.33,27.42,19600.0,18.9807,19.0362,18.9668,19.0293,19600.0
2008-07-30 14:00:00,27.43,27.46,27.37,27.44,21700.0,19.0362,19.057,18.9946,19.0432,21700.0
2008-07-30 14:05:00,27.45,27.47,27.36,27.39,27300.0,19.0501,19.064,18.9876,19.0085,27300.0
2008-07-30 14:10:00,27.4,27.42,27.36,27.38,18400.0,19.0154,19.0293,18.9876,19.0015,18400.0
2008-07-30 14:15:00,27.38,27.46,27.34,27.37,31800.0,19.0015,19.057,18.9738,18.9946,31800.0
2008-07-30 14:20:00,27.36,27.42,27.36,27.39,20300.0,18.9876,19.0293,18.9876,19.0085,20300.0
2008-07-30 14:25:00,27.41,27.6,27.4,27.58,27600.0,19.0223,19.1542,19.0154,19.1403,27600.0
2008-07-30 14:30:00,27.57,27.65,27.52,27.62,36200.0,19.1334,19.1889,19.0987,19.1681,36200.0
2008-07-30 14:35:00,27.62,27.62,27.5,27.51,23100.0,19.1681,19.1681,19.0848,19.0917,23100.0
2008-07-30 14:40:00,27.51,27.59,27.5,27.52,23900.0,19.0917,19.1473,19.0848,19.0987,23900.0
2008-07-30 14:45:00,27.54,27.59,27.52,27.52,25100.0,19.1126,19.1473,19.0987,19.0987,25100.0
2008-07-30 14:50:00,27.53,27.59,27.51,27.58,41300.0,19.1056,19.1473,19.0917,19.1403,41300.0
2008-07-30 14:55:00,27.56,27.58,27.47,27.52,39100.0,19.1264,19.1403,19.064,19.0987,39100.0
2008-07-30 15:00:00,27.54,27.56,27.46,27.46,22200.0,19.1126,19.1264,19.057,19.057,22200.0
2008-07-30 15:05:00,27.48,27.49,27.43,27.49,28500.0,19.0709,19.0779,19.0362,19.0779,28500.0
2008-07-30 15:10:00,27.5,27.51,27.43,27.47,48700.0,19.0848,19.0917,19.0362,19.064,48700.0
2008-07-30 15:15:00,27.47,27.5,27.45,27.49,24800.0,19.064,19.0848,19.0501,19.0779,24800.0
2008-07-30 15:20:00,27.5,27.62,27.49,27.56,46500.0,19.0848,19.1681,19.0779,19.1264,46500.0
2008-07-30 15:25:00,27.56,27.63,27.55,27.62,32100.0,19.1264,19.175,19.1195,19.1681,32100.0
2008-07-30 15:30:00,27.63,27.7,27.62,27.64,62400.0,19.175,19.2236,19.1681,19.182,62400.0
2008-07-30 15:35:00,27.64,27.75,27.59,27.75,71300.0,19.182,19.2583,19.1473,19.2583,71300.0
2008-07-30 15:40:00,27.75,27.83,27.73,27.78,137200.0,19.2583,19.3138,19.2444,19.2791,137200.0
2008-07-30 15:45:00,27.78,27.8,27.71,27.74,76100.0,19.2791,19.293,19.2305,19.2514,76100.0
2008-07-30 15:50:00,27.74,27.76,27.72,27.73,61800.0,19.2514,19.2652,19.2375,19.2444,61800.0
2008-07-30 15:55:00,27.73,27.8,27.73,27.75,90600.0,19.2444,19.293,19.2444,19.2583,90600.0
2008-07-31 09:30:00,27.59,27.73,27.46,27.7,42400.0,19.1473,19.2444,19.057,19.2236,42400.0
2008-07-31 09:35:00,27.65,27.75,27.62,27.73,24400.0,19.1889,19.2583,19.1681,19.2444,24400.0
2008-07-31 09:40:00,27.72,27.83,27.66,27.77,38000.0,19.2375,19.3138,19.1958,19.2722,38000.0
2008-07-31 09:45:00,27.81,27.91,27.73,27.91,22600.0,19.2999,19.3693,19.2444,19.3693,22600.0
2008-07-31 09:50:00,27.91,28.1,27.91,28.05,49500.0,19.3693,19.5012,19.3693,19.4665,49500.0
2008-07-31 09:55:00,28.05,28.08,27.94,28.04,39900.0,19.4665,19.4873,19.3902,19.4596,39900.0
2008-07-31 10:00:00,28.03,28.14,27.98,28.02,57400.0,19.4526,19.529,19.4179,19.4457,57400.0
2008-07-31 10:05:00,28.02,28.18,28.02,28.09,44900.0,19.4457,19.5567,19.4457,19.4943,44900.0
2008-07-31 10:10:00,28.09,28.19,28.04,28.19,47400.0,19.4943,19.5637,19.4596,19.5637,47400.0
2008-07-31 10:15:00,28.2,28.22,28.06,28.13,60300.0,19.5706,19.5845,19.4734,19.522,60300.0
2008-07-31 10:20:00,28.11,28.22,28.06,28.18,46600.0,19.5081,19.5845,19.4734,19.5567,46600.0
2008-07-31 10:25:00,28.18,28.27,28.16,28.23,84900.0,19.5567,19.6192,19.5428,19.5914,84900.0
2008-07-31 10:30:00,28.23,28.32,28.22,28.3,73000.0,19.5914,19.6539,19.5845,19.64,73000.0
2008-07-31 10:35:00,28.29,28.33,28.24,28.31,72100.0,19.6331,19.6608,19.5984,19.6469,72100.0
2008-07-31 10:40:00,28.3,28.33,28.26,28.29,41300.0,19.64,19.6608,19.6122,19.6331,41300.0
2008-07-31 10:45:00,28.29,28.41,28.28,28.31,51400.0,19.6331,19.7163,19.6261,19.6469,51400.0
2008-07-31 10:50:00,28.33,28.46,28.33,28.46,22700.0,19.6608,19.751,19.6608,19.751,22700.0
2008-07-31 10:55:00,28.46,28.49,28.33,28.38,101300.0,19.751,19.7719,19.6608,19.6955,101300.0
2008-07-31 11:00:00,28.38,28.39,28.29,28.34,43200.0,19.6955,19.7025,19.6331,19.6678,43200.0
2008-07-31 11:05:00,28.34,28.36,28.28,28.28,27900.0,19.6678,19.6816,19.6261,19.6261,27900.0
2008-07-31 11:10:00,28.28,28.29,28.24,28.25,36600.0,19.6261,19.6331,19.5984,19.6053,36600.0
2008-07-31 11:15:00,28.24,28.33,28.24,28.29,22600.0,19.5984,19.6608,19.5984,19.6331,22600.0
2008-07-31 11:20:00,28.28,28.33,28.25,28.32,52300.0,19.6261,19.6608,19.6053,19.6539,52300.0
2008-07-31 11:25:00,28.31,28.32,28.2,28.2,32000.0,19.6469,19.6539,19.5706,19.5706,32000.0
2008-07-31 11:30:00,28.22,28.29,28.17,28.28,90500.0,19.5845,19.6331,19.5498,19.6261,90500.0
2008-07-31 11:35:00,28.26,28.34,28.25,28.27,52200.0,19.6122,19.6678,19.6053,19.6192,52200.0
2008-07-31 11:40:00,28.28,28.33,28.25,28.27,24000.0,19.6261,19.6608,19.6053,19.6192,24000.0
2008-07-31 11:45:00,28.27,28.31,28.24,28.29,57500.0,19.6192,19.6469,19.5984,19.6331,57500.0
2008-07-31 11:50:00,28.28,28.32,28.27,28.3,128900.0,19.6261,19.6539,19.6192,19.64,128900.0
2008-07-31 11:55:00,28.3,28.38,28.28,28.35,39600.0,19.64,19.6955,19.6261,19.6747,39600.0
2008-07-31 12:00:00,28.33,28.39,28.33,28.34,33600.0,19.6608,19.7025,19.6608,19.6678,33600.0
2008-07-31 12:05:00,28.34,28.35,28.3,28.32,18300.0,19.6678,19.6747,19.64,19.6539,18300.0
2008-07-31 12:10:00,28.31,28.31,28.26,28.31,73800.0,19.6469,19.6469,19.6122,19.6469,73800.0
2008-07-31 12:15:00,28.31,28.33,28.25,28.3,113000.0,19.6469,19.6608,19.6053,19.64,113000.0
2008-07-31 12:20:00,28.3,28.39,28.28,28.37,126000.0,19.64,19.7025,19.6261,19.6886,126000.0
2008-07-31 12:25:00,28.37,28.44,28.36,28.41,61800.0,19.6886,19.7372,19.6816,19.7163,61800.0
2008-07-31 12:30:00,28.41,28.44,28.37,28.4,30000.0,19.7163,19.7372,19.6886,19.7094,30000.0
2008-07-31 12:35:00,28.42,28.43,28.4,28.41,16600.0,19.7233,19.7302,19.7094,19.7163,16600.0
2008-07-31 12:40:00,28.41,28.47,28.36,28.46,43600.0,19.7163,19.758,19.6816,19.751,43600.0
2008-07-31 12:45:00,28.46,28.53,28.45,28.45,61400.0,19.751,19.7996,19.7441,19.7441,61400.0
2008-07-31 12:50:00,28.46,28.46,28.4,28.45,13400.0,19.751,19.751,19.7094,19.7441,13400.0
2008-07-31 12:55:00,28.44,28.44,28.38,28.41,15700.0,19.7372,19.7372,19.6955,19.7163,15700.0
2008-07-31 13:00:00,28.4,28.44,28.38,28.42,32000.0,19.7094,19.7372,19.6955,19.7233,32000.0
2008-07-31 13:05:00,28.43,28.43,28.37,28.4,24200.0,19.7302,19.7302,19.6886,19.7094,24200.0
2008-07-31 13:10:00,28.39,28.43,28.38,28.42,27900.0,19.7025,19.7302,19.6955,19.7233,27900.0
2008-07-31 13:15:00,28.42,28.49,28.39,28.41,27400.0,19.7233,19.7719,19.7025,19.7163,27400.0
2008-07-31 13:20:00,28.41,28.41,28.33,28.34,14700.0,19.7163,19.7163,19.6608,19.6678,14700.0
2008-07-31 13:25:00,28.34,28.36,28.3,28.33,22500.0,19.6678,19.6816,19.64,19.6608,22500.0
2008-07-31 13:30:00,28.33,28.35,28.3,28.33,20900.0,19.6608,19.6747,19.64,19.6608,20900.0
2008-07-31 13:35:00,28.32,28.34,28.3,28.33,16100.0,19.6539,19.6678,19.64,19.6608,16100.0
2008-07-31 13:40:00,28.34,28.37,28.32,28.37,16000.0,19.6678,19.6886,19.6539,19.6886,16000.0
2008-07-31 13:45:00,28.37,28.37,28.33,28.35,15300.0,19.6886,19.6886,19.6608,19.6747,15300.0
2008-07-31 13:50:00,28.36,28.36,28.31,28.32,12800.0,19.6816,19.6816,19.6469,19.6539,12800.0
2008-07-31 13:55:00,28.31,28.32,28.25,28.26,32900.0,19.6469,19.6539,19.6053,19.6122,32900.0
2008-07-31 14:00:00,28.27,28.31,28.27,28.31,34900.0,19.6192,19.6469,19.6192,19.6469,34900.0
2008-07-31 14:05:00,28.31,28.33,28.29,28.32,49600.0,19.6469,19.6608,19.6331,19.6539,49600.0
2008-07-31 14:10:00,28.31,28.35,28.27,28.34,43700.0,19.6469,19.6747,19.6192,19.6678,43700.0
2008-07-31 14:15:00,28.35,28.44,28.32,28.41,43200.0,19.6747,19.7372,19.6539,19.7163,43200.0
2008-07-31 14:20:00,28.41,28.45,28.37,28.39,33200.0,19.7163,19.7441,19.6886,19.7025,33200.0
2008-07-31 14:25:00,28.37,28.41,28.35,28.36,22000.0,19.6886,19.7163,19.6747,19.6816,22000.0
2008-07-31 14:30:00,28.35,28.47,28.35,28.44,36100.0,19.6747,19.758,19.6747,19.7372,36100.0
2008-07-31 14:35:00,28.45,28.5,28.4,28.49,68500.0,19.7441,19.7788,19.7094,19.7719,68500.0
2008-07-31 14:40:00,28.48,28.55,28.44,28.51,52400.0,19.7649,19.8135,19.7372,19.7857,52400.0
2008-07-31 14:45:00,28.52,28.52,28.4,28.46,47900.0,19.7927,19.7927,19.7094,19.751,47900.0
2008-07-31 14:50:00,28.46,28.5,28.38,28.41,61700.0,19.751,19.7788,19.6955,19.7163,61700.0
2008-07-31 14:55:00,28.42,28.47,28.39,28.41,35400.0,19.7233,19.758,19.7025,19.7163,35400.0
2008-07-31 15:00:00,28.43,28.47,28.4,28.42,47600.0,19.7302,19.758,19.7094,19.7233,47600.0
2008-07-31 15:05:00,28.42,28.44,28.39,28.41,43900.0,19.7233,19.7372,19.7025,19.7163,43900.0
2008-07-31 15:10:00,28.4,28.43,28.39,28.43,20700.0,19.7094,19.7302,19.7025,19.7302,20700.0
2008-07-31 15:15:00,28.44,28.44,28.29,28.35,46000.0,19.7372,19.7372,19.6331,19.6747,46000.0
2008-07-31 15:20:00,28.35,28.38,28.3,28.31,34800.0,19.6747,19.6955,19.64,19.6469,34800.0
2008-07-31 15:25:00,28.3,28.34,28.29,28.32,49800.0,19.64,19.6678,19.6331,19.6539,49800.0
2008-07-31 15:30:00,28.32,28.32,28.23,28.3,109900.0,19.6539,19.6539,19.5914,19.64,109900.0
2008-07-31 15:35:00,28.3,28.35,28.27,28.27,61100.0,19.64,19.6747,19.6192,19.6192,61100.0
2008-07-31 15:40:00,28.27,28.33,28.26,28.31,164000.0,19.6192,19.6608,19.6122,19.6469,164000.0
2008-07-31 15:45:00,28.31,28.32,28.28,28.3,109600.0,19.6469,19.6539,19.6261,19.64,109600.0
2008-07-31 15:50:00,28.3,28.32,28.28,28.29,144800.0,19.64,19.6539,19.6261,19.6331,144800.0
2008-07-31 15:55:00,28.3,28.3,28.22,28.25,172200.0,19.64,19.64,19.5845,19.6053,172200.0
2008-08-01 09:30:00,28.11,28.89,27.9,27.95,46600.0,19.5081,20.0495,19.3624,19.3971,46600.0
2008-08-01 09:35:00,27.86,28.1,27.79,27.88,24300.0,19.3346,19.5012,19.2861,19.3485,24300.0
2008-08-01 09:40:00,27.88,27.93,27.77,27.82,37600.0,19.3485,19.3832,19.2722,19.3069,37600.0
2008-08-01 09:45:00,27.81,27.84,27.7,27.72,51200.0,19.2999,19.3208,19.2236,19.2375,51200.0
2008-08-01 09:50:00,27.72,27.75,27.63,27.65,37900.0,19.2375,19.2583,19.175,19.1889,37900.0
2008-08-01 09:55:00,27.64,27.85,27.64,27.85,56000.0,19.182,19.3277,19.182,19.3277,56000.0
2008-08-01 10:00:00,27.85,27.9,27.65,27.7,67200.0,19.3277,19.3624,19.1889,19.2236,67200.0
2008-08-01 10:05:00,27.7,27.71,27.45,27.49,80900.0,19.2236,19.2305,19.0501,19.0779,80900.0
2008-08-01 10:10:00,27.49,27.58,27.47,27.57,61600.0,19.0779,19.1403,19.064,19.1334,61600.0
2008-08-01 10:15:00,27.57,27.58,27.43,27.43,90000.0,19.1334,19.1403,19.0362,19.0362,90000.0
2008-08-01 10:20:00,27.43,27.58,27.43,27.48,57200.0,19.0362,19.1403,19.0362,19.0709,57200.0
2008-08-01 10:25:00,27.48,27.63,27.46,27.57,60500.0,19.0709,19.175,19.057,19.1334,60500.0
2008-08-01 10:30:00,27.57,27.74,27.57,27.73,84200.0,19.1334,19.2514,19.1334,19.2444,84200.0
2008-08-01 10:35:00,27.73,27.83,27.68,27.79,86100.0,19.2444,19.3138,19.2097,19.2861,86100.0
2008-08-01 10:40:00,27.8,27.87,27.67,27.67,48200.0,19.293,19.3416,19.2028,19.2028,48200.0
2008-08-01 10:45:00,27.68,27.78,27.65,27.77,31800.0,19.2097,19.2791,19.1889,19.2722,31800.0
2008-08-01 10:50:00,27.76,27.76,27.62,27.69,29300.0,19.2652,19.2652,19.1681,19.2167,29300.0
2008-08-01 10:55:00,27.68,27.72,27.62,27.67,20900.0,19.2097,19.2375,19.1681,19.2028,20900.0
2008-08-01 11:00:00,27.67,27.71,27.57,27.57,19300.0,19.2028,19.2305,19.1334,19.1334,19300.0
2008-08-01 11:05:00,27.57,27.59,27.54,27.56,13600.0,19.1334,19.1473,19.1126,19.1264,13600.0
2008-08-01 11:10:00,27.58,27.62,27.55,27.56,28900.0,19.1403,19.1681,19.1195,19.1264,28900.0
2008-08-01 11:15:00,27.56,27.63,27.5,27.63,32500.0,19.1264,19.175,19.0848,19.175,32500.0
2008-08-01 11:20:00,27.62,27.65,27.59,27.62,25600.0,19.1681,19.1889,19.1473,19.1681,25600.0
2008-08-01 11:25:00,27.64,27.74,27.63,27.69,21400.0,19.182,19.2514,19.175,19.2167,21400.0
2008-08-01 11:30:00,27.69,27.82,27.69,27.82,46900.0,19.2167,19.3069,19.2167,19.3069,46900.0
2008-08-01 11:35:00,27.82,27.84,27.77,27.84,36100.0,19.3069,19.3208,19.2722,19.3208,36100.0
2008-08-01 11:40:00,27.84,27.84,27.75,27.77,17100.0,19.3208,19.3208,19.2583,19.2722,17100.0
2008-08-01 11:45:00,27.77,27.78,27.67,27.73,16800.0,19.2722,19.2791,19.2028,19.2444,16800.0
2008-08-01 11:50:00,27.73,27.74,27.68,27.72,24400.0,19.2444,19.2514,19.2097,19.2375,24400.0
2008-08-01 11:55:00,27.73,27.81,27.72,27.76,31000.0,19.2444,19.2999,19.2375,19.2652,31000.0
2008-08-01 12:00:00,27.76,27.78,27.6,27.69,31900.0,19.2652,19.2791,19.1542,19.2167,31900.0
2008-08-01 12:05:00,27.69,27.74,27.66,27.72,27000.0,19.2167,19.2514,19.1958,19.2375,27000.0
2008-08-01 12:10:00,27.72,27.83,27.71,27.82,33400.0,19.2375,19.3138,19.2305,19.3069,33400.0
2008-08-01 12:15:00,27.79,27.8,27.69,27.7,29100.0,19.2861,19.293,19.2167,19.2236,29100.0
2008-08-01 12:20:00,27.68,27.75,27.68,27.7,21300.0,19.2097,19.2583,19.2097,19.2236,21300.0
2008-08-01 12:25:00,27.69,27.73,27.67,27.73,28900.0,19.2167,19.2444,19.2028,19.2444,28900.0
2008-08-01 12:30:00,27.73,27.73,27.6,27.71,32800.0,19.2444,19.2444,19.1542,19.2305,32800.0
2008-08-01 12:35:00,27.72,27.8,27.7,27.71,17600.0,19.2375,19.293,19.2236,19.2305,17600.0
2008-08-01 12:40:00,27.72,27.74,27.66,27.71,36400.0,19.2375,19.2514,19.1958,19.2305,36400.0
2008-08-01 12:45:00,27.72,27.77,27.72,27.74,6200.0,19.2375,19.2722,19.2375,19.2514,6200.0
2008-08-01 12:50:00,27.75,27.78,27.58,27.64,34200.0,19.2583,19.2791,19.1403,19.182,34200.0
2008-08-01 12:55:00,27.66,27.67,27.58,27.61,16300.0,19.1958,19.2028,19.1403,19.1611,16300.0
2008-08-01 13:00:00,27.62,27.7,27.61,27.69,10400.0,19.1681,19.2236,19.1611,19.2167,10400.0
2008-08-01 13:05:00,27.68,27.72,27.67,27.68,18300.0,19.2097,19.2375,19.2028,19.2097,18300.0
2008-08-01 13:10:00,27.69,27.78,27.69,27.74,16200.0,19.2167,19.2791,19.2167,19.2514,16200.0
2008-08-01 13:15:00,27.74,27.83,27.71,27.82,18500.0,19.2514,19.3138,19.2305,19.3069,18500.0
2008-08-01 13:20:00,27.83,27.83,27.77,27.79,13800.0,19.3138,19.3138,19.2722,19.2861,13800.0
2008-08-01 13:25:00,27.79,27.89,27.78,27.87,18300.0,19.2861,19.3555,19.2791,19.3416,18300.0
2008-08-01 13:30:00,27.86,27.9,27.8,27.82,28400.0,19.3346,19.3624,19.293,19.3069,28400.0
2008-08-01 13:35:00,27.83,27.85,27.79,27.82,12200.0,19.3138,19.3277,19.2861,19.3069,12200.0
2008-08-01 13:40:00,27.82,27.89,27.8,27.85,23700.0,19.3069,19.3555,19.293,19.3277,23700.0
2008-08-01 13:45:00,27.84,27.89,27.79,27.88,22400.0,19.3208,19.3555,19.2861,19.3485,22400.0
2008-08-01 13:50:00,27.89,27.92,27.86,27.87,33700.0,19.3555,19.3763,19.3346,19.3416,33700.0
2008-08-01 13:55:00,27.86,27.88,27.82,27.83,11300.0,19.3346,19.3485,19.3069,19.3138,11300.0
2008-08-01 14:00:00,27.84,27.86,27.7,27.74,30400.0,19.3208,19.3346,19.2236,19.2514,30400.0
2008-08-01 14:05:00,27.74,27.76,27.71,27.75,17500.0,19.2514,19.2652,19.2305,19.2583,17500.0
2008-08-01 14:10:00,27.75,27.79,27.72,27.74,22900.0,19.2583,19.2861,19.2375,19.2514,22900.0
2008-08-01 14:15:00,27.75,27.81,27.68,27.72,37900.0,19.2583,19.2999,19.2097,19.2375,37900.0
2008-08-01 14:20:00,27.71,27.77,27.67,27.69,17000.0,19.2305,19.2722,19.2028,19.2167,17000.0
2008-08-01 14:25:00,27.69,27.74,27.69,27.74,15300.0,19.2167,19.2514,19.2167,19.2514,15300.0
2008-08-01 14:30:00,27.73,27.76,27.72,27.76,11900.0,19.2444,19.2652,19.2375,19.2652,11900.0
2008-08-01 14:35:00,27.76,27.76,27.74,27.76,13600.0,19.2652,19.2652,19.2514,19.2652,13600.0
2008-08-01 14:40:00,27.76,27.87,27.68,27.85,33800.0,19.2652,19.3416,19.2097,19.3277,33800.0
2008-08-01 14:45:00,27.85,27.85,27.8,27.85,23900.0,19.3277,19.3277,19.293,19.3277,23900.0
2008-08-01 14:50:00,27.85,27.85,27.78,27.8,10600.0,19.3277,19.3277,19.2791,19.293,10600.0
2008-08-01 14:55:00,27.8,27.85,27.8,27.85,16900.0,19.293,19.3277,19.293,19.3277,16900.0
2008-08-01 15:00:00,27.86,27.92,27.8,27.83,41700.0,19.3346,19.3763,19.293,19.3138,41700.0
2008-08-01 15:05:00,27.81,27.81,27.73,27.79,24900.0,19.2999,19.2999,19.2444,19.2861,24900.0
2008-08-01 15:10:00,27.8,27.88,27.78,27.81,49800.0,19.293,19.3485,19.2791,19.2999,49800.0
2008-08-01 15:15:00,27.81,27.89,27.81,27.86,42900.0,19.2999,19.3555,19.2999,19.3346,42900.0
2008-08-01 15:20:00,27.86,27.88,27.82,27.84,80800.0,19.3346,19.3485,19.3069,19.3208,80800.0
2008-08-01 15:25:00,27.83,27.9,27.83,27.89,48600.0,19.3138,19.3624,19.3138,19.3555,48600.0
2008-08-01 15:30:00,27.88,27.95,27.83,27.91,44800.0,19.3485,19.3971,19.3138,19.3693,44800.0
2008-08-01 15:35:00,27.92,28.01,27.9,27.99,48700.0,19.3763,19.4387,19.3624,19.4249,48700.0
2008-08-01 15:40:00,27.98,28.02,27.96,27.97,40400.0,19.4179,19.4457,19.404,19.411,40400.0
2008-08-01 15:45:00,27.96,28.0,27.89,27.97,48200.0,19.404,19.4318,19.3555,19.411,48200.0
2008-08-01 15:50:00,27.97,27.97,27.91,27.97,60100.0,19.411,19.411,19.3693,19.411,60100.0
2008-08-01 15:55:00,27.97,27.98,27.87,27.97,150700.0,19.411,19.4179,19.3416,19.411,150700.0
2008-08-04 09:30:00,27.9,27.99,27.56,27.66,36700.0,19.3624,19.4249,19.1264,19.1958,36700.0
2008-08-04 09:35:00,27.66,27.92,27.66,27.81,19900.0,19.1958,19.3763,19.1958,19.2999,19900.0
2008-08-04 09:40:00,27.82,27.91,27.75,27.89,38300.0,19.3069,19.3693,19.2583,19.3555,38300.0
2008-08-04 09:45:00,27.89,27.9,27.75,27.88,27600.0,19.3555,19.3624,19.2583,19.3485,27600.0
2008-08-04 09:50:00,27.88,27.95,27.84,27.91,39700.0,19.3485,19.3971,19.3208,19.3693,39700.0
2008-08-04 09:55:00,27.91,28.04,27.9,28.02,31700.0,19.3693,19.4596,19.3624,19.4457,31700.0
2008-08-04 10:00:00,28.04,28.1,27.93,27.95,54500.0,19.4596,19.5012,19.3832,19.3971,54500.0
2008-08-04 10:05:00,27.94,28.09,27.94,28.08,28300.0,19.3902,19.4943,19.3902,19.4873,28300.0
2008-08-04 10:10:00,28.07,28.09,27.94,27.94,36100.0,19.4804,19.4943,19.3902,19.3902,36100.0
2008-08-04 10:15:00,27.94,28.0,27.92,27.94,48900.0,19.3902,19.4318,19.3763,19.3902,48900.0
2008-08-04 10:20:00,27.93,28.06,27.92,28.02,40800.0,19.3832,19.4734,19.3763,19.4457,40800.0
2008-08-04 10:25:00,28.02,28.06,27.99,27.99,24800.0,19.4457,19.4734,19.4249,19.4249,24800.0
2008-08-04 10:30:00,27.98,28.01,27.93,27.96,21100.0,19.4179,19.4387,19.3832,19.404,21100.0
2008-08-04 10:35:00,27.96,27.99,27.94,27.94,26000.0,19.404,19.4249,19.3902,19.3902,26000.0
2008-08-04 10:40:00,27.93,28.01,27.93,27.96,27600.0,19.3832,19.4387,19.3832,19.404,27600.0
2008-08-04 10:45:00,27.96,28.05,27.94,28.04,25200.0,19.404,19.4665,19.3902,19.4596,25200.0
2008-08-04 10:50:00,28.03,28.11,28.03,28.1,25100.0,19.4526,19.5081,19.4526,19.5012,25100.0
2008-08-04 10:55:00,28.11,28.13,28.09,28.1,18400.0,19.5081,19.522,19.4943,19.5012,18400.0
2008-08-04 11:00:00,28.09,28.23,28.06,28.22,68500.0,19.4943,19.5914,19.4734,19.5845,68500.0
2008-08-04 11:05:00,28.19,28.2,28.12,28.17,40500.0,19.5637,19.5706,19.5151,19.5498,40500.0
2008-08-04 11:10:00,28.16,28.21,28.14,28.17,48300.0,19.5428,19.5775,19.529,19.5498,48300.0
2008-08-04 11:15:00,28.17,28.23,28.15,28.21,25100.0,19.5498,19.5914,19.5359,19.5775,25100.0
2008-08-04 11:20:00,28.2,28.23,28.14,28.23,27100.0,19.5706,19.5914,19.529,19.5914,27100.0
2008-08-04 11:25:00,28.21,28.31,28.21,28.21,42600.0,19.5775,19.6469,19.5775,19.5775,42600.0
2008-08-04 11:30:00,28.2,28.39,28.19,28.36,52800.0,19.5706,19.7025,19.5637,19.6816,52800.0
2008-08-04 11:35:00,28.35,28.43,28.27,28.43,51100.0,19.6747,19.7302,19.6192,19.7302,51100.0
2008-08-04 11:40:00,28.43,28.49,28.38,28.39,56300.0,19.7302,19.7719,19.6955,19.7025,56300.0
2008-08-04 11:45:00,28.41,28.42,28.33,28.37,123700.0,19.7163,19.7233,19.6608,19.6886,123700.0
2008-08-04 11:50:00,28.37,28.48,28.36,28.45,63100.0,19.6886,19.7649,19.6816,19.7441,63100.0
2008-08-04 11:55:00,28.47,28.55,28.44,28.55,40300.0,19.758,19.8135,19.7372,19.8135,40300.0
2008-08-04 12:00:00,28.54,28.55,28.49,28.49,24900.0,19.8066,19.8135,19.7719,19.7719,24900.0
2008-08-04 12:05:00,28.5,28.57,28.47,28.54,46600.0,19.7788,19.8274,19.758,19.8066,46600.0
2008-08-04 12:10:00,28.53,28.63,28.52,28.58,32200.0,19.7996,19.869,19.7927,19.8343,32200.0
2008-08-04 12:15:00,28.57,28.68,28.55,28.59,41000.0,19.8274,19.9037,19.8135,19.8413,41000.0
2008-08-04 12:20:00,28.61,28.64,28.48,28.48,43300.0,19.8551,19.876,19.7649,19.7649,43300.0
2008-08-04 12:25:00,28.49,28.58,28.48,28.55,28800.0,19.7719,19.8343,19.7649,19.8135,28800.0
2008-08-04 12:30:00,28.55,28.61,28.55,28.61,15000.0,19.8135,19.8551,19.8135,19.8551,15000.0
2008-08-04 12:35:00,28.61,28.61,28.5,28.52,43500.0,19.8551,19.8551,19.7788,19.7927,43500.0
2008-08-04 12:40:00,28.52,28.58,28.49,28.55,24200.0,19.7927,19.8343,19.7719,19.8135,24200.0
2008-08-04 12:45:00,28.55,28.56,28.47,28.47,25400.0,19.8135,19.8204,19.758,19.758,25400.0
2008-08-04 12:50:00,28.46,28.51,28.45,28.5,42000.0,19.751,19.7857,19.7441,19.7788,42000.0
2008-08-04 12:55:00,28.5,28.51,28.45,28.46,39400.0,19.7788,19.7857,19.7441,19.751,39400.0
2008-08-04 13:00:00,28.46,28.49,28.44,28.46,34500.0,19.751,19.7719,19.7372,19.751,34500.0
2008-08-04 13:05:00,28.46,28.51,28.44,28.5,20000.0,19.751,19.7857,19.7372,19.7788,20000.0
2008-08-04 13:10:00,28.5,28.55,28.48,28.54,46600.0,19.7788,19.8135,19.7649,19.8066,46600.0
2008-08-04 13:15:00,28.54,28.57,28.51,28.51,45200.0,19.8066,19.8274,19.7857,19.7857,45200.0
2008-08-04 13:20:00,28.52,28.55,28.45,28.55,47700.0,19.7927,19.8135,19.7441,19.8135,47700.0
2008-08-04 13:25:00,28.54,28.59,28.52,28.58,58000.0,19.8066,19.8413,19.7927,19.8343,58000.0
2008-08-04 13:30:00,28.57,28.66,28.56,28.63,50500.0,19.8274,19.8898,19.8204,19.869,50500.0
2008-08-04 13:35:00,28.62,28.66,28.62,28.65,33100.0,19.8621,19.8898,19.8621,19.8829,33100.0
2008-08-04 13:40:00,28.65,28.79,28.65,28.77,64100.0,19.8829,19.9801,19.8829,19.9662,64100.0
2008-08-04 13:45:00,28.78,28.8,28.74,28.79,42300.0,19.9731,19.987,19.9454,19.9801,42300.0
2008-08-04 13:50:00,28.78,28.83,28.73,28.73,36800.0,19.9731,20.0078,19.9384,19.9384,36800.0
2008-08-04 13:55:00,28.75,28.78,28.72,28.72,54500.0,19.9523,19.9731,19.9315,19.9315,54500.0
2008-08-04 14:00:00,28.72,28.75,28.65,28.73,79500.0,19.9315,19.9523,19.8829,19.9384,79500.0
2008-08-04 14:05:00,28.72,28.77,28.7,28.73,65200.0,19.9315,19.9662,19.9176,19.9384,65200.0
2008-08-04 14:10:00,28.73,28.8,28.72,28.75,62400.0,19.9384,19.987,19.9315,19.9523,62400.0
2008-08-04 14:15:00,28.74,28.79,28.73,28.79,68900.0,19.9454,19.9801,19.9384,19.9801,68900.0
2008-08-04 14:20:00,28.79,28.92,28.79,28.8,81500.0,19.9801,20.0703,19.9801,19.987,81500.0
2008-08-04 14:25:00,28.8,28.89,28.79,28.88,36800.0,19.987,20.0495,19.9801,20.0425,36800.0
2008-08-04 14:30:00,28.88,28.94,28.87,28.87,37800.0,20.0425,20.0842,20.0356,20.0356,37800.0
2008-08-04 14:35:00,28.88,28.91,28.79,28.82,63000.0,20.0425,20.0633,19.9801,20.0009,63000.0
2008-08-04 14:40:00,28.83,28.85,28.79,28.83,54600.0,20.0078,20.0217,19.9801,20.0078,54600.0
2008-08-04 14:45:00,28.83,28.86,28.77,28.77,64300.0,20.0078,20.0286,19.9662,19.9662,64300.0
2008-08-04 14:50:00,28.78,28.78,28.71,28.72,57200.0,19.9731,19.9731,19.9245,19.9315,57200.0
2008-08-04 14:55:00,28.72,28.78,28.72,28.75,41600.0,19.9315,19.9731,19.9315,19.9523,41600.0
2008-08-04 15:00:00,28.75,28.76,28.72,28.73,46900.0,19.9523,19.9592,19.9315,19.9384,46900.0
2008-08-04 15:05:00,28.72,28.74,28.65,28.68,94800.0,19.9315,19.9454,19.8829,19.9037,94800.0
2008-08-04 15:10:00,28.69,28.71,28.66,28.69,58500.0,19.9107,19.9245,19.8898,19.9107,58500.0
2008-08-04 15:15:00,28.68,28.72,28.67,28.71,152300.0,19.9037,19.9315,19.8968,19.9245,152300.0
2008-08-04 15:20:00,28.71,28.71,28.6,28.7,113400.0,19.9245,19.9245,19.8482,19.9176,113400.0
2008-08-04 15:25:00,28.71,28.72,28.61,28.63,78700.0,19.9245,19.9315,19.8551,19.869,78700.0
2008-08-04 15:30:00,28.62,28.66,28.59,28.63,51200.0,19.8621,19.8898,19.8413,19.869,51200.0
2008-08-04 15:35:00,28.65,28.67,28.59,28.63,79200.0,19.8829,19.8968,19.8413,19.869,79200.0
2008-08-04 15:40:00,28.62,28.62,28.41,28.45,165200.0,19.8621,19.8621,19.7163,19.7441,165200.0
2008-08-04 15:45:00,28.44,28.52,28.43,28.5,75100.0,19.7372,19.7927,19.7302,19.7788,75100.0
2008-08-04 15:50:00,28.5,28.51,28.46,28.49,92700.0,19.7788,19.7857,19.751,19.7719,92700.0
2008-08-04 15:55:00,28.48,28.5,28.42,28.47,160200.0,19.7649,19.7788,19.7233,19.758,160200.0
2008-08-05 09:30:00,28.5,28.75,28.5,28.63,62200.0,19.7788,19.9523,19.7788,19.869,62200.0
2008-08-05 09:35:00,28.62,28.71,28.55,28.59,35500.0,19.8621,19.9245,19.8135,19.8413,35500.0
2008-08-05 09:40:00,28.59,28.7,28.59,28.67,34200.0,19.8413,19.9176,19.8413,19.8968,34200.0
2008-08-05 09:45:00,28.66,28.69,28.46,28.46,57900.0,19.8898,19.9107,19.751,19.751,57900.0
2008-08-05 09:50:00,28.45,28.54,28.41,28.49,77300.0,19.7441,19.8066,19.7163,19.7719,77300.0
2008-08-05 09:55:00,28.48,28.7,28.47,28.63,48700.0,19.7649,19.9176,19.758,19.869,48700.0
2008-08-05 10:00:00,28.63,28.79,28.6,28.78,56400.0,19.869,19.9801,19.8482,19.9731,56400.0
2008-08-05 10:05:00,28.79,28.79,28.58,28.62,52800.0,19.9801,19.9801,19.8343,19.8621,52800.0
2008-08-05 10:10:00,28.62,28.7,28.58,28.63,45200.0,19.8621,19.9176,19.8343,19.869,45200.0
2008-08-05 10:15:00,28.63,28.66,28.58,28.64,36600.0,19.869,19.8898,19.8343,19.876,36600.0
2008-08-05 10:20:00,28.64,28.67,28.51,28.51,47400.0,19.876,19.8968,19.7857,19.7857,47400.0
2008-08-05 10:25:00,28.52,28.57,28.45,28.46,30400.0,19.7927,19.8274,19.7441,19.751,30400.0
2008-08-05 10:30:00,28.48,28.6,28.47,28.59,16200.0,19.7649,19.8482,19.758,19.8413,16200.0
2008-08-05 10:35:00,28.6,28.64,28.59,28.61,7600.0,19.8482,19.876,19.8413,19.8551,7600.0
2008-08-05 10:40:00,28.62,28.73,28.6,28.69,26600.0,19.8621,19.9384,19.8482,19.9107,26600.0
2008-08-05 10:45:00,28.69,28.74,28.67,28.68,22700.0,19.9107,19.9454,19.8968,19.9037,22700.0
2008-08-05 10:50:00,28.68,28.75,28.67,28.74,18200.0,19.9037,19.9523,19.8968,19.9454,18200.0
2008-08-05 10:55:00,28.74,28.78,28.71,28.78,15800.0,19.9454,19.9731,19.9245,19.9731,15800.0
2008-08-05 11:00:00,28.8,28.86,28.79,28.86,17200.0,19.987,20.0286,19.9801,20.0286,17200.0
2008-08-05 11:05:00,28.84,28.9,28.81,28.89,22000.0,20.0148,20.0564,19.9939,20.0495,22000.0
2008-08-05 11:10:00,28.88,28.91,28.88,28.88,16800.0,20.0425,20.0633,20.0425,20.0425,16800.0
2008-08-05 11:15:00,28.89,28.92,28.84,28.85,24100.0,20.0495,20.0703,20.0148,20.0217,24100.0
2008-08-05 11:20:00,28.85,28.87,28.83,28.84,20200.0,20.0217,20.0356,20.0078,20.0148,20200.0
2008-08-05 11:25:00,28.85,28.85,28.81,28.84,15600.0,20.0217,20.0217,19.9939,20.0148,15600.0
2008-08-05 11:30:00,28.83,28.87,28.79,28.8,27400.0,20.0078,20.0356,19.9801,19.987,27400.0
2008-08-05 11:35:00,28.8,28.84,28.8,28.83,22300.0,19.987,20.0148,19.987,20.0078,22300.0
2008-08-05 11:40:00,28.85,28.85,28.81,28.82,19600.0,20.0217,20.0217,19.9939,20.0009,19600.0
2008-08-05 11:45:00,28.82,28.9,28.82,28.88,19900.0,20.0009,20.0564,20.0009,20.0425,19900.0
2008-08-05 11:50:00,28.87,28.89,28.87,28.87,16500.0,20.0356,20.0495,20.0356,20.0356,16500.0
2008-08-05 11:55:00,28.88,28.88,28.82,28.85,25600.0,20.0425,20.0425,20.0009,20.0217,25600.0
2008-08-05 12:00:00,28.85,28.85,28.77,28.77,16300.0,20.0217,20.0217,19.9662,19.9662,16300.0
2008-08-05 12:05:00,28.77,28.78,28.73,28.73,10700.0,19.9662,19.9731,19.9384,19.9384,10700.0
2008-08-05 12:10:00,28.74,28.76,28.71,28.72,20600.0,19.9454,19.9592,19.9245,19.9315,20600.0
2008-08-05 12:15:00,28.72,28.76,28.72,28.75,14000.0,19.9315,19.9592,19.9315,19.9523,14000.0
2008-08-05 12:20:00,28.74,28.77,28.73,28.77,27100.0,19.9454,19.9662,19.9384,19.9662,27100.0
2008-08-05 12:25:00,28.76,28.83,28.75,28.83,29900.0,19.9592,20.0078,19.9523,20.0078,29900.0
2008-08-05 12:30:00,28.8,28.83,28.8,28.82,7500.0,19.987,20.0078,19.987,20.0009,7500.0
2008-08-05 12:35:00,28.82,28.84,28.81,28.82,6800.0,20.0009,20.0148,19.9939,20.0009,6800.0
2008-08-05 12:40:00,28.84,28.84,28.8,28.83,9600.0,20.0148,20.0148,19.987,20.0078,9600.0
2008-08-05 12:45:00,28.82,28.86,28.8,28.86,19800.0,20.0009,20.0286,19.987,20.0286,19800.0
2008-08-05 12:50:00,28.87,28.87,28.84,28.85,24000.0,20.0356,20.0356,20.0148,20.0217,24000.0
2008-08-05 12:55:00,28.83,28.86,28.81,28.85,18200.0,20.0078,20.0286,19.9939,20.0217,18200.0
2008-08-05 13:00:00,28.85,28.86,28.83,28.85,13400.0,20.0217,20.0286,20.0078,20.0217,13400.0
2008-08-05 13:05:00,28.86,28.88,28.85,28.87,19500.0,20.0286,20.0425,20.0217,20.0356,19500.0
2008-08-05 13:10:00,28.86,28.89,28.86,28.88,13600.0,20.0286,20.0495,20.0286,20.0425,13600.0
2008-08-05 13:15:00,28.88,28.89,28.88,28.89,2700.0,20.0425,20.0495,20.0425,20.0495,2700.0
2008-08-05 13:20:00,28.89,28.91,28.88,28.9,15600.0,20.0495,20.0633,20.0425,20.0564,15600.0
2008-08-05 13:25:00,28.9,28.94,28.89,28.94,17400.0,20.0564,20.0842,20.0495,20.0842,17400.0
2008-08-05 13:30:00,28.95,28.95,28.93,28.95,15900.0,20.0911,20.0911,20.0772,20.0911,15900.0
2008-08-05 13:35:00,28.95,28.98,28.94,28.96,32400.0,20.0911,20.1119,20.0842,20.098,32400.0
2008-08-05 13:40:00,28.96,29.0,28.95,28.97,37300.0,20.098,20.1258,20.0911,20.105,37300.0
2008-08-05 13:45:00,28.98,28.98,28.94,28.95,26700.0,20.1119,20.1119,20.0842,20.0911,26700.0
2008-08-05 13:50:00,28.95,28.95,28.82,28.82,53500.0,20.0911,20.0911,20.0009,20.0009,53500.0
2008-08-05 13:55:00,28.83,28.87,28.77,28.79,40100.0,20.0078,20.0356,19.9662,19.9801,40100.0
2008-08-05 14:00:00,28.79,28.86,28.77,28.86,22700.0,19.9801,20.0286,19.9662,20.0286,22700.0
2008-08-05 14:05:00,28.86,28.94,28.85,28.9,46700.0,20.0286,20.0842,20.0217,20.0564,46700.0
2008-08-05 14:10:00,28.9,28.94,28.82,28.92,49100.0,20.0564,20.0842,20.0009,20.0703,49100.0
2008-08-05 14:15:00,28.92,29.1,28.86,28.91,105300.0,20.0703,20.1952,20.0286,20.0633,105300.0
2008-08-05 14:20:00,28.9,28.94,28.79,28.89,68400.0,20.0564,20.0842,19.9801,20.0495,68400.0
2008-08-05 14:25:00,28.9,29.01,28.9,29.0,59200.0,20.0564,20.1327,20.0564,20.1258,59200.0
2008-08-05 14:30:00,29.0,29.05,28.94,28.98,56800.0,20.1258,20.1605,20.0842,20.1119,56800.0
2008-08-05 14:35:00,28.99,29.01,28.91,28.91,47000.0,20.1189,20.1327,20.0633,20.0633,47000.0
2008-08-05 14:40:00,28.91,29.15,28.91,29.14,50800.0,20.0633,20.2299,20.0633,20.223,50800.0
2008-08-05 14:45:00,29.12,29.24,29.06,29.22,68000.0,20.2091,20.2924,20.1674,20.2785,68000.0
2008-08-05 14:50:00,29.21,29.24,29.17,29.21,70500.0,20.2715,20.2924,20.2438,20.2715,70500.0
2008-08-05 14:55:00,29.2,29.23,29.1,29.1,51000.0,20.2646,20.2854,20.1952,20.1952,51000.0
2008-08-05 15:00:00,29.1,29.12,29.05,29.07,53500.0,20.1952,20.2091,20.1605,20.1744,53500.0
2008-08-05 15:05:00,29.07,29.08,28.98,29.04,85400.0,20.1744,20.1813,20.1119,20.1536,85400.0
2008-08-05 15:10:00,29.05,29.13,29.05,29.11,41500.0,20.1605,20.216,20.1605,20.2021,41500.0
2008-08-05 15:15:00,29.12,29.12,29.0,29.04,47800.0,20.2091,20.2091,20.1258,20.1536,47800.0
2008-08-05 15:20:00,29.04,29.08,29.03,29.06,47500.0,20.1536,20.1813,20.1466,20.1674,47500.0
2008-08-05 15:25:00,29.07,29.12,29.02,29.1,53700.0,20.1744,20.2091,20.1397,20.1952,53700.0
2008-08-05 15:30:00,29.09,29.1,29.04,29.06,49900.0,20.1883,20.1952,20.1536,20.1674,49900.0
2008-08-05 15:35:00,29.06,29.17,29.04,29.17,44500.0,20.1674,20.2438,20.1536,20.2438,44500.0
2008-08-05 15:40:00,29.16,29.31,29.15,29.19,152800.0,20.2368,20.3409,20.2299,20.2577,152800.0
2008-08-05 15:45:00,29.19,29.21,29.14,29.16,79000.0,20.2577,20.2715,20.223,20.2368,79000.0
2008-08-05 15:50:00,29.14,29.24,29.14,29.21,124700.0,20.223,20.2924,20.223,20.2715,124700.0
2008-08-05 15:55:00,29.21,29.33,29.21,29.29,176900.0,20.2715,20.3548,20.2715,20.3271,176900.0
2008-08-06 09:30:00,29.34,30.35,29.3,30.2,328000.0,20.3618,21.0627,20.334,20.9586,328000.0
2008-08-06 09:35:00,30.23,30.29,30.03,30.18,187000.0,20.9794,21.021,20.8406,20.9447,187000.0
2008-08-06 09:40:00,30.17,30.3,30.12,30.21,199600.0,20.9378,21.028,20.9031,20.9655,199600.0
2008-08-06 09:45:00,30.19,30.23,30.06,30.21,150000.0,20.9516,20.9794,20.8614,20.9655,150000.0
2008-08-06 09:50:00,30.2,30.25,30.14,30.19,127100.0,20.9586,20.9933,20.9169,20.9516,127100.0
2008-08-06 09:55:00,30.17,30.27,30.16,30.25,146200.0,20.9378,21.0072,20.9308,20.9933,146200.0
2008-08-06 10:00:00,30.26,30.45,30.24,30.29,161900.0,21.0002,21.1321,20.9863,21.021,161900.0
2008-08-06 10:05:00,30.3,30.57,30.25,30.57,174300.0,21.028,21.2154,20.9933,21.2154,174300.0
2008-08-06 10:10:00,30.55,30.65,30.41,30.41,242200.0,21.2015,21.2709,21.1043,21.1043,242200.0
2008-08-06 10:15:00,30.42,30.43,30.31,30.38,164600.0,21.1113,21.1182,21.0349,21.0835,164600.0
2008-08-06 10:20:00,30.38,30.39,30.34,30.37,75600.0,21.0835,21.0904,21.0557,21.0766,75600.0
2008-08-06 10:25:00,30.39,30.48,30.34,30.42,142500.0,21.0904,21.1529,21.0557,21.1113,142500.0
2008-08-06 10:30:00,30.43,30.49,30.33,30.39,171200.0,21.1182,21.1598,21.0488,21.0904,171200.0
2008-08-06 10:35:00,30.39,30.61,30.39,30.52,169600.0,21.0904,21.2431,21.0904,21.1807,169600.0
2008-08-06 10:40:00,30.52,30.55,30.44,30.46,98800.0,21.1807,21.2015,21.1251,21.139,98800.0
2008-08-06 10:45:00,30.45,30.48,30.39,30.4,233600.0,21.1321,21.1529,21.0904,21.0974,233600.0
2008-08-06 10:50:00,30.4,30.48,30.39,30.43,101400.0,21.0974,21.1529,21.0904,21.1182,101400.0
2008-08-06 10:55:00,30.43,30.86,30.43,30.76,251000.0,21.1182,21.4166,21.1182,21.3472,251000.0
2008-08-06 11:00:00,30.76,30.82,30.61,30.76,108400.0,21.3472,21.3889,21.2431,21.3472,108400.0
2008-08-06 11:05:00,30.75,30.8,30.65,30.73,206400.0,21.3403,21.375,21.2709,21.3264,206400.0
2008-08-06 11:10:00,30.71,30.83,30.69,30.76,100900.0,21.3125,21.3958,21.2986,21.3472,100900.0
2008-08-06 11:15:00,30.76,30.95,30.75,30.9,175300.0,21.3472,21.4791,21.3403,21.4444,175300.0
2008-08-06 11:20:00,30.9,31.0,30.86,30.98,170600.0,21.4444,21.5138,21.4166,21.4999,170600.0
2008-08-06 11:25:00,30.98,31.0,30.82,30.91,114700.0,21.4999,21.5138,21.3889,21.4513,114700.0
2008-08-06 11:30:00,30.91,30.95,30.85,30.91,49400.0,21.4513,21.4791,21.4097,21.4513,49400.0
2008-08-06 11:35:00,30.91,30.95,30.81,30.93,131600.0,21.4513,21.4791,21.3819,21.4652,131600.0
2008-08-06 11:40:00,30.94,30.95,30.87,30.92,130200.0,21.4721,21.4791,21.4236,21.4583,130200.0
2008-08-06 11:45:00,30.92,30.93,30.66,30.68,100500.0,21.4583,21.4652,21.2778,21.2917,100500.0
2008-08-06 11:50:00,30.69,30.74,30.57,30.74,100900.0,21.2986,21.3333,21.2154,21.3333,100900.0
2008-08-06 11:55:00,30.75,30.79,30.66,30.69,42700.0,21.3403,21.368,21.2778,21.2986,42700.0
2008-08-06 12:00:00,30.68,30.68,30.58,30.6,60000.0,21.2917,21.2917,21.2223,21.2362,60000.0
2008-08-06 12:05:00,30.6,30.63,30.51,30.59,70400.0,21.2362,21.257,21.1737,21.2292,70400.0
2008-08-06 12:10:00,30.6,30.61,30.43,30.46,337000.0,21.2362,21.2431,21.1182,21.139,337000.0
2008-08-06 12:15:00,30.44,30.48,30.4,30.47,61000.0,21.1251,21.1529,21.0974,21.146,61000.0
2008-08-06 12:20:00,30.47,30.54,30.47,30.51,102900.0,21.146,21.1945,21.146,21.1737,102900.0
2008-08-06 12:25:00,30.5,30.58,30.5,30.54,382200.0,21.1668,21.2223,21.1668,21.1945,382200.0
2008-08-06 12:30:00,30.55,30.6,30.53,30.55,145800.0,21.2015,21.2362,21.1876,21.2015,145800.0
2008-08-06 12:35:00,30.55,30.55,30.48,30.49,62600.0,21.2015,21.2015,21.1529,21.1598,62600.0
2008-08-06 12:40:00,30.5,30.55,30.49,30.54,40100.0,21.1668,21.2015,21.1598,21.1945,40100.0
2008-08-06 12:45:00,30.54,30.55,30.49,30.49,36100.0,21.1945,21.2015,21.1598,21.1598,36100.0
2008-08-06 12:50:00,30.49,30.52,30.42,30.44,67500.0,21.1598,21.1807,21.1113,21.1251,67500.0
2008-08-06 12:55:00,30.42,30.44,30.38,30.39,44000.0,21.1113,21.1251,21.0835,21.0904,44000.0
2008-08-06 13:00:00,30.39,30.4,30.35,30.37,97800.0,21.0904,21.0974,21.0627,21.0766,97800.0
2008-08-06 13:05:00,30.37,30.4,30.37,30.4,40100.0,21.0766,21.0974,21.0766,21.0974,40100.0
2008-08-06 13:10:00,30.4,30.46,30.36,30.36,54500.0,21.0974,21.139,21.0696,21.0696,54500.0
2008-08-06 13:15:00,30.35,30.36,30.28,30.34,106900.0,21.0627,21.0696,21.0141,21.0557,106900.0
2008-08-06 13:20:00,30.34,30.4,30.33,30.39,50700.0,21.0557,21.0974,21.0488,21.0904,50700.0
2008-08-06 13:25:00,30.39,30.55,30.37,30.54,155600.0,21.0904,21.2015,21.0766,21.1945,155600.0
2008-08-06 13:30:00,30.55,30.59,30.47,30.5,178000.0,21.2015,21.2292,21.146,21.1668,178000.0
2008-08-06 13:35:00,30.5,30.5,30.47,30.48,70500.0,21.1668,21.1668,21.146,21.1529,70500.0
2008-08-06 13:40:00,30.49,30.5,30.43,30.46,99900.0,21.1598,21.1668,21.1182,21.139,99900.0
2008-08-06 13:45:00,30.46,30.48,30.41,30.41,98200.0,21.139,21.1529,21.1043,21.1043,98200.0
2008-08-06 13:50:00,30.41,30.42,30.2,30.2,133500.0,21.1043,21.1113,20.9586,20.9586,133500.0
2008-08-06 13:55:00,30.21,30.23,30.13,30.19,109400.0,20.9655,20.9794,20.91,20.9516,109400.0
2008-08-06 14:00:00,30.2,30.21,30.16,30.2,146900.0,20.9586,20.9655,20.9308,20.9586,146900.0
2008-08-06 14:05:00,30.2,30.27,30.19,30.24,86100.0,20.9586,21.0072,20.9516,20.9863,86100.0
2008-08-06 14:10:00,30.25,30.25,30.23,30.24,66700.0,20.9933,20.9933,20.9794,20.9863,66700.0
2008-08-06 14:15:00,30.24,30.27,30.23,30.25,124800.0,20.9863,21.0072,20.9794,20.9933,124800.0
2008-08-06 14:20:00,30.25,30.26,30.18,30.18,105900.0,20.9933,21.0002,20.9447,20.9447,105900.0
2008-08-06 14:25:00,30.18,30.2,30.15,30.17,68100.0,20.9447,20.9586,20.9239,20.9378,68100.0
2008-08-06 14:30:00,30.18,30.23,30.18,30.19,102500.0,20.9447,20.9794,20.9447,20.9516,102500.0
2008-08-06 14:35:00,30.19,30.21,30.19,30.21,64600.0,20.9516,20.9655,20.9516,20.9655,64600.0
2008-08-06 14:40:00,30.21,30.25,30.2,30.22,983900.0,20.9655,20.9933,20.9586,20.9725,983900.0
2008-08-06 14:45:00,30.22,30.28,30.18,30.25,114100.0,20.9725,21.0141,20.9447,20.9933,114100.0
2008-08-06 14:50:00,30.26,30.26,30.23,30.25,94700.0,21.0002,21.0002,20.9794,20.9933,94700.0
2008-08-06 14:55:00,30.25,30.25,30.21,30.24,74400.0,20.9933,20.9933,20.9655,20.9863,74400.0
2008-08-06 15:00:00,30.24,30.24,30.17,30.21,214600.0,20.9863,20.9863,20.9378,20.9655,214600.0
2008-08-06 15:05:00,30.21,30.21,30.18,30.2,95500.0,20.9655,20.9655,20.9447,20.9586,95500.0
2008-08-06 15:10:00,30.2,30.27,30.17,30.23,171300.0,20.9586,21.0072,20.9378,20.9794,171300.0
2008-08-06 15:15:00,30.23,30.23,30.14,30.19,136800.0,20.9794,20.9794,20.9169,20.9516,136800.0
2008-08-06 15:20:00,30.2,30.2,30.16,30.19,98500.0,20.9586,20.9586,20.9308,20.9516,98500.0
2008-08-06 15:25:00,30.2,30.2,30.18,30.2,72300.0,20.9586,20.9586,20.9447,20.9586,72300.0
2008-08-06 15:30:00,30.2,30.21,30.17,30.19,106400.0,20.9586,20.9655,20.9378,20.9516,106400.0
2008-08-06 15:35:00,30.2,30.2,30.17,30.19,107400.0,20.9586,20.9586,20.9378,20.9516,107400.0
2008-08-06 15:40:00,30.19,30.2,30.16,30.18,137700.0,20.9516,20.9586,20.9308,20.9447,137700.0
2008-08-06 15:45:00,30.18,30.18,30.12,30.12,117900.0,20.9447,20.9447,20.9031,20.9031,117900.0
2008-08-06 15:50:00,30.12,30.15,30.11,30.15,140900.0,20.9031,20.9239,20.8961,20.9239,140900.0
2008-08-06 15:55:00,30.15,30.15,30.04,30.07,365100.0,20.9239,20.9239,20.8475,20.8684,365100.0
2008-08-07 09:30:00,29.95,30.59,29.79,29.86,88700.0,20.7851,21.2292,20.674,20.7226,88700.0
2008-08-07 09:35:00,29.84,29.94,29.72,29.91,30600.0,20.7087,20.7781,20.6255,20.7573,30600.0
2008-08-07 09:40:00,29.9,30.0,29.86,29.97,35300.0,20.7504,20.8198,20.7226,20.799,35300.0
2008-08-07 09:45:00,29.98,30.0,29.94,29.97,83000.0,20.8059,20.8198,20.7781,20.799,83000.0
2008-08-07 09:50:00,29.96,30.0,29.86,29.89,162600.0,20.792,20.8198,20.7226,20.7434,162600.0
2008-08-07 09:55:00,29.91,29.93,29.89,29.9,37900.0,20.7573,20.7712,20.7434,20.7504,37900.0
2008-08-07 10:00:00,29.92,30.0,29.85,29.99,98700.0,20.7643,20.8198,20.7157,20.8128,98700.0
2008-08-07 10:05:00,29.99,30.0,29.96,29.99,314600.0,20.8128,20.8198,20.792,20.8128,314600.0
2008-08-07 10:10:00,29.99,30.01,29.96,30.0,164400.0,20.8128,20.8267,20.792,20.8198,164400.0
2008-08-07 10:15:00,30.01,30.01,29.93,29.96,78000.0,20.8267,20.8267,20.7712,20.792,78000.0
2008-08-07 10:20:00,29.99,30.01,29.94,30.0,88400.0,20.8128,20.8267,20.7781,20.8198,88400.0
2008-08-07 10:25:00,29.99,30.0,29.92,29.97,29100.0,20.8128,20.8198,20.7643,20.799,29100.0
2008-08-07 10:30:00,29.96,30.0,29.94,29.99,30800.0,20.792,20.8198,20.7781,20.8128,30800.0
2008-08-07 10:35:00,29.99,29.99,29.92,29.97,64100.0,20.8128,20.8128,20.7643,20.799,64100.0
2008-08-07 10:40:00,29.96,29.99,29.91,29.98,52100.0,20.792,20.8128,20.7573,20.8059,52100.0
2008-08-07 10:45:00,29.99,29.99,29.94,29.95,48500.0,20.8128,20.8128,20.7781,20.7851,48500.0
2008-08-07 10:50:00,29.95,30.0,29.95,30.0,69500.0,20.7851,20.8198,20.7851,20.8198,69500.0
2008-08-07 10:55:00,29.99,30.0,29.98,30.0,53400.0,20.8128,20.8198,20.8059,20.8198,53400.0
2008-08-07 11:00:00,30.0,30.01,29.98,29.99,90700.0,20.8198,20.8267,20.8059,20.8128,90700.0
2008-08-07 11:05:00,29.98,30.01,29.96,29.99,89100.0,20.8059,20.8267,20.792,20.8128,89100.0
2008-08-07 11:10:00,29.99,30.03,29.99,30.01,60900.0,20.8128,20.8406,20.8128,20.8267,60900.0
2008-08-07 11:15:00,30.01,30.01,29.97,29.99,55100.0,20.8267,20.8267,20.799,20.8128,55100.0
2008-08-07 11:20:00,29.99,30.0,29.96,29.99,80300.0,20.8128,20.8198,20.792,20.8128,80300.0
2008-08-07 11:25:00,29.98,30.03,29.97,29.98,83100.0,20.8059,20.8406,20.799,20.8059,83100.0
2008-08-07 11:30:00,29.98,30.0,29.95,30.0,52100.0,20.8059,20.8198,20.7851,20.8198,52100.0
2008-08-07 11:35:00,30.0,30.02,29.98,29.99,40400.0,20.8198,20.8337,20.8059,20.8128,40400.0
2008-08-07 11:40:00,30.0,30.01,29.98,29.99,44500.0,20.8198,20.8267,20.8059,20.8128,44500.0
2008-08-07 11:45:00,29.99,30.02,29.99,30.01,50000.0,20.8128,20.8337,20.8128,20.8267,50000.0
2008-08-07 11:50:00,30.02,30.06,29.97,30.01,73600.0,20.8337,20.8614,20.799,20.8267,73600.0
2008-08-07 11:55:00,30.01,30.01,29.94,29.98,37200.0,20.8267,20.8267,20.7781,20.8059,37200.0
2008-08-07 12:00:00,29.97,29.97,29.89,29.92,38000.0,20.799,20.799,20.7434,20.7643,38000.0
2008-08-07 12:05:00,29.93,29.93,29.87,29.87,54100.0,20.7712,20.7712,20.7296,20.7296,54100.0
2008-08-07 12:10:00,29.86,29.95,29.86,29.95,20500.0,20.7226,20.7851,20.7226,20.7851,20500.0
2008-08-07 12:15:00,29.95,30.03,29.94,29.99,35700.0,20.7851,20.8406,20.7781,20.8128,35700.0
2008-08-07 12:20:00,29.99,30.03,29.99,30.02,37900.0,20.8128,20.8406,20.8128,20.8337,37900.0
2008-08-07 12:25:00,30.02,30.03,30.0,30.02,44900.0,20.8337,20.8406,20.8198,20.8337,44900.0
2008-08-07 12:30:00,30.02,30.1,30.0,30.1,48500.0,20.8337,20.8892,20.8198,20.8892,48500.0
2008-08-07 12:35:00,30.1,30.18,30.1,30.16,40400.0,20.8892,20.9447,20.8892,20.9308,40400.0
2008-08-07 12:40:00,30.16,30.3,30.16,30.29,48400.0,20.9308,21.028,20.9308,21.021,48400.0
2008-08-07 12:45:00,30.28,30.39,30.27,30.36,59600.0,21.0141,21.0904,21.0072,21.0696,59600.0
2008-08-07 12:50:00,30.36,30.36,30.3,30.34,40300.0,21.0696,21.0696,21.028,21.0557,40300.0
2008-08-07 12:55:00,30.34,30.37,30.32,30.34,35000.0,21.0557,21.0766,21.0419,21.0557,35000.0
2008-08-07 13:00:00,30.34,30.34,30.22,30.24,52100.0,21.0557,21.0557,20.9725,20.9863,52100.0
2008-08-07 13:05:00,30.23,30.23,30.18,30.18,29500.0,20.9794,20.9794,20.9447,20.9447,29500.0
2008-08-07 13:10:00,30.2,30.22,30.18,30.2,46000.0,20.9586,20.9725,20.9447,20.9586,46000.0
2008-08-07 13:15:00,30.2,30.22,30.09,30.09,54000.0,20.9586,20.9725,20.8822,20.8822,54000.0
2008-08-07 13:20:00,30.09,30.1,30.07,30.1,38600.0,20.8822,20.8892,20.8684,20.8892,38600.0
2008-08-07 13:25:00,30.09,30.11,30.02,30.11,38000.0,20.8822,20.8961,20.8337,20.8961,38000.0
2008-08-07 13:30:00,30.1,30.14,30.08,30.09,46000.0,20.8892,20.9169,20.8753,20.8822,46000.0
2008-08-07 13:35:00,30.09,30.14,30.04,30.06,57700.0,20.8822,20.9169,20.8475,20.8614,57700.0
2008-08-07 13:40:00,30.05,30.14,30.05,30.11,46300.0,20.8545,20.9169,20.8545,20.8961,46300.0
2008-08-07 13:45:00,30.11,30.13,30.04,30.06,39800.0,20.8961,20.91,20.8475,20.8614,39800.0
2008-08-07 13:50:00,30.07,30.08,30.05,30.05,22800.0,20.8684,20.8753,20.8545,20.8545,22800.0
2008-08-07 13:55:00,30.05,30.05,30.0,30.0,44900.0,20.8545,20.8545,20.8198,20.8198,44900.0
2008-08-07 14:00:00,30.0,30.0,29.97,29.97,72600.0,20.8198,20.8198,20.799,20.799,72600.0
2008-08-07 14:05:00,29.97,29.98,29.87,29.87,82700.0,20.799,20.8059,20.7296,20.7296,82700.0
2008-08-07 14:10:00,29.88,29.96,29.85,29.95,54900.0,20.7365,20.792,20.7157,20.7851,54900.0
2008-08-07 14:15:00,29.95,29.97,29.92,29.96,67500.0,20.7851,20.799,20.7643,20.792,67500.0
2008-08-07 14:20:00,29.97,29.97,29.91,29.93,37800.0,20.799,20.799,20.7573,20.7712,37800.0
2008-08-07 14:25:00,29.93,29.95,29.86,29.88,62400.0,20.7712,20.7851,20.7226,20.7365,62400.0
2008-08-07 14:30:00,29.89,29.92,29.88,29.9,32500.0,20.7434,20.7643,20.7365,20.7504,32500.0
2008-08-07 14:35:00,29.9,29.91,29.82,29.83,38300.0,20.7504,20.7573,20.6949,20.7018,38300.0
2008-08-07 14:40:00,29.84,29.84,29.77,29.79,46300.0,20.7087,20.7087,20.6602,20.674,46300.0
2008-08-07 14:45:00,29.79,29.79,29.64,29.68,101300.0,20.674,20.674,20.57,20.5977,101300.0
2008-08-07 14:50:00,29.68,29.71,29.66,29.69,69100.0,20.5977,20.6185,20.5838,20.6047,69100.0
2008-08-07 14:55:00,29.68,29.69,29.51,29.51,63900.0,20.5977,20.6047,20.4797,20.4797,63900.0
2008-08-07 15:00:00,29.51,29.58,29.44,29.48,89700.0,20.4797,20.5283,20.4312,20.4589,89700.0
2008-08-07 15:05:00,29.48,29.55,29.42,29.55,63500.0,20.4589,20.5075,20.4173,20.5075,63500.0
2008-08-07 15:10:00,29.54,29.54,29.47,29.48,50600.0,20.5006,20.5006,20.452,20.4589,50600.0
2008-08-07 15:15:00,29.48,29.5,29.44,29.5,84900.0,20.4589,20.4728,20.4312,20.4728,84900.0
2008-08-07 15:20:00,29.49,29.54,29.46,29.52,58300.0,20.4659,20.5006,20.445,20.4867,58300.0
2008-08-07 15:25:00,29.52,29.62,29.51,29.58,89400.0,20.4867,20.5561,20.4797,20.5283,89400.0
2008-08-07 15:30:00,29.59,29.59,29.36,29.37,150400.0,20.5353,20.5353,20.3756,20.3826,150400.0
2008-08-07 15:35:00,29.36,29.39,29.32,29.32,96900.0,20.3756,20.3965,20.3479,20.3479,96900.0
2008-08-07 15:40:00,29.32,29.36,29.28,29.34,114500.0,20.3479,20.3756,20.3201,20.3618,114500.0
2008-08-07 15:45:00,29.33,29.4,29.3,29.39,87500.0,20.3548,20.4034,20.334,20.3965,87500.0
2008-08-07 15:50:00,29.39,29.5,29.37,29.5,135800.0,20.3965,20.4728,20.3826,20.4728,135800.0
2008-08-07 15:55:00,29.49,29.5,29.43,29.47,273600.0,20.4659,20.4728,20.4242,20.452,273600.0
2008-08-08 09:30:00,29.27,29.79,29.27,29.6,131200.0,20.3132,20.674,20.3132,20.5422,131200.0
2008-08-08 09:35:00,29.61,29.62,29.45,29.58,152400.0,20.5491,20.5561,20.4381,20.5283,152400.0
2008-08-08 09:40:00,29.58,29.88,29.57,29.83,105000.0,20.5283,20.7365,20.5214,20.7018,105000.0
2008-08-08 09:45:00,29.85,30.0,29.74,29.95,58600.0,20.7157,20.8198,20.6393,20.7851,58600.0
2008-08-08 09:50:00,29.94,30.0,29.84,29.93,164000.0,20.7781,20.8198,20.7087,20.7712,164000.0
2008-08-08 09:55:00,29.92,29.93,29.86,29.92,40800.0,20.7643,20.7712,20.7226,20.7643,40800.0
2008-08-08 10:00:00,29.93,30.02,29.89,30.01,78700.0,20.7712,20.8337,20.7434,20.8267,78700.0
2008-08-08 10:05:00,30.01,30.13,29.95,30.13,64900.0,20.8267,20.91,20.7851,20.91,64900.0
2008-08-08 10:10:00,30.12,30.24,30.1,30.12,166800.0,20.9031,20.9863,20.8892,20.9031,166800.0
2008-08-08 10:15:00,30.13,30.25,30.13,30.22,76700.0,20.91,20.9933,20.91,20.9725,76700.0
2008-08-08 10:20:00,30.21,30.33,30.15,30.22,87900.0,20.9655,21.0488,20.9239,20.9725,87900.0
2008-08-08 10:25:00,30.22,30.24,30.16,30.21,58900.0,20.9725,20.9863,20.9308,20.9655,58900.0
2008-08-08 10:30:00,30.21,30.39,30.2,30.37,148900.0,20.9655,21.0904,20.9586,21.0766,148900.0
2008-08-08 10:35:00,30.36,30.38,30.25,30.27,70100.0,21.0696,21.0835,20.9933,21.0072,70100.0
2008-08-08 10:40:00,30.26,30.3,30.23,30.24,34800.0,21.0002,21.028,20.9794,20.9863,34800.0
2008-08-08 10:45:00,30.23,30.32,30.2,30.3,46000.0,20.9794,21.0419,20.9586,21.028,46000.0
2008-08-08 10:50:00,30.3,30.37,30.27,30.34,28800.0,21.028,21.0766,21.0072,21.0557,28800.0
2008-08-08 10:55:00,30.35,30.41,30.24,30.29,87700.0,21.0627,21.1043,20.9863,21.021,87700.0
2008-08-08 11:00:00,30.31,30.37,30.3,30.34,28600.0,21.0349,21.0766,21.028,21.0557,28600.0
2008-08-08 11:05:00,30.34,30.35,30.3,30.32,61100.0,21.0557,21.0627,21.028,21.0419,61100.0
2008-08-08 11:10:00,30.32,30.39,30.3,30.35,67400.0,21.0419,21.0904,21.028,21.0627,67400.0
2008-08-08 11:15:00,30.35,30.41,30.26,30.37,103900.0,21.0627,21.1043,21.0002,21.0766,103900.0
2008-08-08 11:20:00,30.37,30.37,30.24,30.24,91800.0,21.0766,21.0766,20.9863,20.9863,91800.0
2008-08-08 11:25:00,30.23,30.26,30.23,30.25,44300.0,20.9794,21.0002,20.9794,20.9933,44300.0
2008-08-08 11:30:00,30.25,30.32,30.23,30.31,49900.0,20.9933,21.0419,20.9794,21.0349,49900.0
2008-08-08 11:35:00,30.32,30.32,30.29,30.3,33800.0,21.0419,21.0419,21.021,21.028,33800.0
2008-08-08 11:40:00,30.29,30.32,30.27,30.3,45200.0,21.021,21.0419,21.0072,21.028,45200.0
2008-08-08 11:45:00,30.29,30.35,30.27,30.35,32100.0,21.021,21.0627,21.0072,21.0627,32100.0
2008-08-08 11:50:00,30.35,30.36,30.3,30.31,68500.0,21.0627,21.0696,21.028,21.0349,68500.0
2008-08-08 11:55:00,30.32,30.34,30.28,30.28,34900.0,21.0419,21.0557,21.0141,21.0141,34900.0
2008-08-08 12:00:00,30.29,30.31,30.24,30.25,71900.0,21.021,21.0349,20.9863,20.9933,71900.0
2008-08-08 12:05:00,30.25,30.26,30.2,30.22,44100.0,20.9933,21.0002,20.9586,20.9725,44100.0
2008-08-08 12:10:00,30.22,30.33,30.22,30.32,31000.0,20.9725,21.0488,20.9725,21.0419,31000.0
2008-08-08 12:15:00,30.32,30.4,30.3,30.39,64500.0,21.0419,21.0974,21.028,21.0904,64500.0
2008-08-08 12:20:00,30.39,30.39,30.32,30.36,43900.0,21.0904,21.0904,21.0419,21.0696,43900.0
2008-08-08 12:25:00,30.36,30.4,30.34,30.34,50100.0,21.0696,21.0974,21.0557,21.0557,50100.0
2008-08-08 12:30:00,30.34,30.36,30.3,30.31,61600.0,21.0557,21.0696,21.028,21.0349,61600.0
2008-08-08 12:35:00,30.32,30.35,30.27,30.33,41000.0,21.0419,21.0627,21.0072,21.0488,41000.0
2008-08-08 12:40:00,30.33,30.36,30.31,30.32,45700.0,21.0488,21.0696,21.0349,21.0419,45700.0
2008-08-08 12:45:00,30.32,30.35,30.32,30.34,25800.0,21.0419,21.0627,21.0419,21.0557,25800.0
2008-08-08 12:50:00,30.35,30.35,30.33,30.33,31800.0,21.0627,21.0627,21.0488,21.0488,31800.0
2008-08-08 12:55:00,30.34,30.35,30.33,30.34,29000.0,21.0557,21.0627,21.0488,21.0557,29000.0
2008-08-08 13:00:00,30.34,30.35,30.32,30.34,40000.0,21.0557,21.0627,21.0419,21.0557,40000.0
2008-08-08 13:05:00,30.34,30.36,30.33,30.35,53200.0,21.0557,21.0696,21.0488,21.0627,53200.0
2008-08-08 13:10:00,30.36,30.39,30.33,30.34,64500.0,21.0696,21.0904,21.0488,21.0557,64500.0
2008-08-08 13:15:00,30.33,30.34,30.3,30.32,49100.0,21.0488,21.0557,21.028,21.0419,49100.0
2008-08-08 13:20:00,30.33,30.4,30.33,30.37,26600.0,21.0488,21.0974,21.0488,21.0766,26600.0
2008-08-08 13:25:00,30.38,30.52,30.38,30.5,55200.0,21.0835,21.1807,21.0835,21.1668,55200.0
2008-08-08 13:30:00,30.5,30.55,30.45,30.54,81600.0,21.1668,21.2015,21.1321,21.1945,81600.0
2008-08-08 13:35:00,30.53,30.53,30.48,30.48,44400.0,21.1876,21.1876,21.1529,21.1529,44400.0
2008-08-08 13:40:00,30.48,30.54,30.47,30.52,91700.0,21.1529,21.1945,21.146,21.1807,91700.0
2008-08-08 13:45:00,30.53,30.54,30.51,30.54,57800.0,21.1876,21.1945,21.1737,21.1945,57800.0
2008-08-08 13:50:00,30.54,30.55,30.51,30.51,27900.0,21.1945,21.2015,21.1737,21.1737,27900.0
2008-08-08 13:55:00,30.51,30.53,30.49,30.52,33600.0,21.1737,21.1876,21.1598,21.1807,33600.0
2008-08-08 14:00:00,30.5,30.54,30.48,30.53,42300.0,21.1668,21.1945,21.1529,21.1876,42300.0
2008-08-08 14:05:00,30.53,30.59,30.51,30.59,37300.0,21.1876,21.2292,21.1737,21.2292,37300.0
2008-08-08 14:10:00,30.59,30.67,30.58,30.62,79700.0,21.2292,21.2848,21.2223,21.2501,79700.0
2008-08-08 14:15:00,30.63,30.66,30.62,30.66,46600.0,21.257,21.2778,21.2501,21.2778,46600.0
2008-08-08 14:20:00,30.66,30.76,30.66,30.73,68800.0,21.2778,21.3472,21.2778,21.3264,68800.0
2008-08-08 14:25:00,30.73,30.79,30.71,30.79,49100.0,21.3264,21.368,21.3125,21.368,49100.0
2008-08-08 14:30:00,30.79,30.85,30.77,30.82,85400.0,21.368,21.4097,21.3542,21.3889,85400.0
2008-08-08 14:35:00,30.82,30.85,30.78,30.85,62300.0,21.3889,21.4097,21.3611,21.4097,62300.0
2008-08-08 14:40:00,30.84,30.87,30.78,30.78,81800.0,21.4027,21.4236,21.3611,21.3611,81800.0
2008-08-08 14:45:00,30.79,30.8,30.69,30.69,100400.0,21.368,21.375,21.2986,21.2986,100400.0
2008-08-08 14:50:00,30.7,30.73,30.68,30.73,45800.0,21.3056,21.3264,21.2917,21.3264,45800.0
2008-08-08 14:55:00,30.73,30.74,30.69,30.74,61500.0,21.3264,21.3333,21.2986,21.3333,61500.0
2008-08-08 15:00:00,30.74,30.77,30.73,30.76,116800.0,21.3333,21.3542,21.3264,21.3472,116800.0
2008-08-08 15:05:00,30.75,30.8,30.75,30.78,102800.0,21.3403,21.375,21.3403,21.3611,102800.0
2008-08-08 15:10:00,30.78,30.87,30.78,30.83,105200.0,21.3611,21.4236,21.3611,21.3958,105200.0
2008-08-08 15:15:00,30.83,30.84,30.78,30.8,205500.0,21.3958,21.4027,21.3611,21.375,205500.0
2008-08-08 15:20:00,30.79,30.88,30.79,30.88,203700.0,21.368,21.4305,21.368,21.4305,203700.0
2008-08-08 15:25:00,30.87,30.9,30.85,30.87,181100.0,21.4236,21.4444,21.4097,21.4236,181100.0
2008-08-08 15:30:00,30.86,30.94,30.85,30.93,114700.0,21.4166,21.4721,21.4097,21.4652,114700.0
2008-08-08 15:35:00,30.93,30.98,30.9,30.94,86100.0,21.4652,21.4999,21.4444,21.4721,86100.0
2008-08-08 15:40:00,30.95,30.99,30.91,30.92,140100.0,21.4791,21.5068,21.4513,21.4583,140100.0
2008-08-08 15:45:00,30.92,30.98,30.9,30.96,230800.0,21.4583,21.4999,21.4444,21.486,230800.0
2008-08-08 15:50:00,30.97,31.0,30.93,30.93,359400.0,21.493,21.5138,21.4652,21.4652,359400.0
2008-08-08 15:55:00,30.93,30.94,30.86,30.88,237100.0,21.4652,21.4721,21.4166,21.4305,237100.0
2008-08-11 09:30:00,30.9,30.9,30.28,30.55,122800.0,21.4444,21.4444,21.0141,21.2015,122800.0
2008-08-11 09:35:00,30.55,30.71,30.55,30.65,32100.0,21.2015,21.3125,21.2015,21.2709,32100.0
2008-08-11 09:40:00,30.67,30.78,30.67,30.77,51300.0,21.2848,21.3611,21.2848,21.3542,51300.0
2008-08-11 09:45:00,30.77,30.84,30.76,30.78,44300.0,21.3542,21.4027,21.3472,21.3611,44300.0
2008-08-11 09:50:00,30.8,30.85,30.73,30.79,64400.0,21.375,21.4097,21.3264,21.368,64400.0
2008-08-11 09:55:00,30.77,30.86,30.69,30.85,57300.0,21.3542,21.4166,21.2986,21.4097,57300.0
2008-08-11 10:00:00,30.85,31.0,30.84,30.96,74300.0,21.4097,21.5138,21.4027,21.486,74300.0
2008-08-11 10:05:00,30.96,31.05,30.95,31.04,74500.0,21.486,21.5485,21.4791,21.5415,74500.0
2008-08-11 10:10:00,31.04,31.05,30.95,30.96,64500.0,21.5415,21.5485,21.4791,21.486,64500.0
2008-08-11 10:15:00,30.96,31.05,30.94,31.03,29700.0,21.486,21.5485,21.4721,21.5346,29700.0
2008-08-11 10:20:00,31.03,31.05,30.98,31.0,36900.0,21.5346,21.5485,21.4999,21.5138,36900.0
2008-08-11 10:25:00,31.0,31.04,30.99,30.99,25600.0,21.5138,21.5415,21.5068,21.5068,25600.0
2008-08-11 10:30:00,30.99,31.04,30.98,31.02,39200.0,21.5068,21.5415,21.4999,21.5277,39200.0
2008-08-11 10:35:00,31.01,31.01,30.97,31.01,32700.0,21.5207,21.5207,21.493,21.5207,32700.0
2008-08-11 10:40:00,30.99,31.01,30.96,30.97,51700.0,21.5068,21.5207,21.486,21.493,51700.0
2008-08-11 10:45:00,30.96,31.0,30.94,30.97,39800.0,21.486,21.5138,21.4721,21.493,39800.0
2008-08-11 10:50:00,30.96,31.03,30.96,30.99,35800.0,21.486,21.5346,21.486,21.5068,35800.0
2008-08-11 10:55:00,30.98,31.0,30.96,30.98,37200.0,21.4999,21.5138,21.486,21.4999,37200.0
2008-08-11 11:00:00,30.98,31.02,30.96,31.02,28900.0,21.4999,21.5277,21.486,21.5277,28900.0
2008-08-11 11:05:00,31.03,31.1,31.0,31.09,63100.0,21.5346,21.5832,21.5138,21.5762,63100.0
2008-08-11 11:10:00,31.1,31.1,31.02,31.06,49900.0,21.5832,21.5832,21.5277,21.5554,49900.0
2008-08-11 11:15:00,31.05,31.16,31.03,31.16,61400.0,21.5485,21.6248,21.5346,21.6248,61400.0
2008-08-11 11:20:00,31.16,31.17,31.12,31.15,74400.0,21.6248,21.6318,21.5971,21.6179,74400.0
2008-08-11 11:25:00,31.15,31.28,31.13,31.25,39800.0,21.6179,21.7081,21.604,21.6873,39800.0
2008-08-11 11:30:00,31.25,31.28,31.23,31.28,26000.0,21.6873,21.7081,21.6734,21.7081,26000.0
2008-08-11 11:35:00,31.29,31.43,31.27,31.37,85600.0,21.715,21.8122,21.7012,21.7706,85600.0
2008-08-11 11:40:00,31.36,31.37,31.32,31.37,51600.0,21.7636,21.7706,21.7359,21.7706,51600.0
2008-08-11 11:45:00,31.36,31.38,31.3,31.31,49800.0,21.7636,21.7775,21.722,21.7289,49800.0
2008-08-11 11:50:00,31.3,31.35,31.25,31.35,45500.0,21.722,21.7567,21.6873,21.7567,45500.0
2008-08-11 11:55:00,31.34,31.38,31.31,31.36,90800.0,21.7497,21.7775,21.7289,21.7636,90800.0
2008-08-11 12:00:00,31.36,31.45,31.35,31.44,43000.0,21.7636,21.8261,21.7567,21.8191,43000.0
2008-08-11 12:05:00,31.44,31.45,31.39,31.41,40400.0,21.8191,21.8261,21.7844,21.7983,40400.0
2008-08-11 12:10:00,31.4,31.45,31.39,31.4,42200.0,21.7914,21.8261,21.7844,21.7914,42200.0
2008-08-11 12:15:00,31.42,31.44,31.39,31.41,43800.0,21.8053,21.8191,21.7844,21.7983,43800.0
2008-08-11 12:20:00,31.43,31.47,31.4,31.47,79100.0,21.8122,21.84,21.7914,21.84,79100.0
2008-08-11 12:25:00,31.47,31.49,31.4,31.42,98700.0,21.84,21.8538,21.7914,21.8053,98700.0
2008-08-11 12:30:00,31.42,31.42,31.36,31.38,74300.0,21.8053,21.8053,21.7636,21.7775,74300.0
2008-08-11 12:35:00,31.37,31.37,31.31,31.36,57400.0,21.7706,21.7706,21.7289,21.7636,57400.0
2008-08-11 12:40:00,31.35,31.43,31.31,31.43,82200.0,21.7567,21.8122,21.7289,21.8122,82200.0
2008-08-11 12:45:00,31.44,31.44,31.32,31.33,31500.0,21.8191,21.8191,21.7359,21.7428,31500.0
2008-08-11 12:50:00,31.33,31.38,31.32,31.38,42400.0,21.7428,21.7775,21.7359,21.7775,42400.0
2008-08-11 12:55:00,31.38,31.46,31.38,31.43,30500.0,21.7775,21.833,21.7775,21.8122,30500.0
2008-08-11 13:00:00,31.43,31.44,31.34,31.39,65700.0,21.8122,21.8191,21.7497,21.7844,65700.0
2008-08-11 13:05:00,31.4,31.43,31.38,31.42,34900.0,21.7914,21.8122,21.7775,21.8053,34900.0
2008-08-11 13:10:00,31.43,31.49,31.42,31.49,30400.0,21.8122,21.8538,21.8053,21.8538,30400.0
2008-08-11 13:15:00,31.49,31.5,31.48,31.5,35900.0,21.8538,21.8608,21.8469,21.8608,35900.0
2008-08-11 13:20:00,31.5,31.59,31.5,31.56,42300.0,21.8608,21.9232,21.8608,21.9024,42300.0
2008-08-11 13:25:00,31.56,31.63,31.54,31.63,36000.0,21.9024,21.951,21.8885,21.951,36000.0
2008-08-11 13:30:00,31.63,31.72,31.62,31.72,102100.0,21.951,22.0135,21.9441,22.0135,102100.0
2008-08-11 13:35:00,31.72,31.75,31.67,31.71,67000.0,22.0135,22.0343,21.9788,22.0065,67000.0
2008-08-11 13:40:00,31.7,31.7,31.56,31.59,51000.0,21.9996,21.9996,21.9024,21.9232,51000.0
2008-08-11 13:45:00,31.61,31.64,31.58,31.62,31000.0,21.9371,21.9579,21.9163,21.9441,31000.0
2008-08-11 13:50:00,31.63,31.73,31.58,31.69,86100.0,21.951,22.0204,21.9163,21.9926,86100.0
2008-08-11 13:55:00,31.71,31.71,31.57,31.57,41000.0,22.0065,22.0065,21.9094,21.9094,41000.0
2008-08-11 14:00:00,31.58,31.58,31.44,31.49,49900.0,21.9163,21.9163,21.8191,21.8538,49900.0
2008-08-11 14:05:00,31.51,31.58,31.49,31.57,52400.0,21.8677,21.9163,21.8538,21.9094,52400.0
2008-08-11 14:10:00,31.56,31.56,31.42,31.45,61900.0,21.9024,21.9024,21.8053,21.8261,61900.0
2008-08-11 14:15:00,31.45,31.46,31.4,31.41,46200.0,21.8261,21.833,21.7914,21.7983,46200.0
2008-08-11 14:20:00,31.41,31.42,31.26,31.35,77400.0,21.7983,21.8053,21.6942,21.7567,77400.0
2008-08-11 14:25:00,31.35,31.4,31.3,31.3,55500.0,21.7567,21.7914,21.722,21.722,55500.0
2008-08-11 14:30:00,31.3,31.31,31.23,31.25,58100.0,21.722,21.7289,21.6734,21.6873,58100.0
2008-08-11 14:35:00,31.25,31.25,31.1,31.15,84200.0,21.6873,21.6873,21.5832,21.6179,84200.0
2008-08-11 14:40:00,31.16,31.19,31.0,31.04,79200.0,21.6248,21.6456,21.5138,21.5415,79200.0
2008-08-11 14:45:00,31.05,31.15,31.05,31.1,60900.0,21.5485,21.6179,21.5485,21.5832,60900.0
2008-08-11 14:50:00,31.1,31.13,31.02,31.03,74300.0,21.5832,21.604,21.5277,21.5346,74300.0
2008-08-11 14:55:00,31.04,31.07,30.99,31.06,118800.0,21.5415,21.5624,21.5068,21.5554,118800.0
2008-08-11 15:00:00,31.06,31.18,31.03,31.16,189400.0,21.5554,21.6387,21.5346,21.6248,189400.0
2008-08-11 15:05:00,31.16,31.23,31.13,31.18,55100.0,21.6248,21.6734,21.604,21.6387,55100.0
2008-08-11 15:10:00,31.18,31.18,31.1,31.12,52200.0,21.6387,21.6387,21.5832,21.5971,52200.0
2008-08-11 15:15:00,31.11,31.12,31.03,31.04,43000.0,21.5901,21.5971,21.5346,21.5415,43000.0
2008-08-11 15:20:00,31.04,31.08,30.97,30.99,89100.0,21.5415,21.5693,21.493,21.5068,89100.0
2008-08-11 15:25:00,30.99,31.0,30.94,30.98,112800.0,21.5068,21.5138,21.4721,21.4999,112800.0
2008-08-11 15:30:00,30.98,30.98,30.84,30.94,81000.0,21.4999,21.4999,21.4027,21.4721,81000.0
2008-08-11 15:35:00,30.94,31.02,30.91,30.99,86400.0,21.4721,21.5277,21.4513,21.5068,86400.0
2008-08-11 15:40:00,31.0,31.17,30.99,31.15,139300.0,21.5138,21.6318,21.5068,21.6179,139300.0
2008-08-11 15:45:00,31.15,31.16,31.11,31.16,89300.0,21.6179,21.6248,21.5901,21.6248,89300.0
2008-08-11 15:50:00,31.16,31.2,31.07,31.08,138500.0,21.6248,21.6526,21.5624,21.5693,138500.0
2008-08-11 15:55:00,31.07,31.09,31.04,31.06,190800.0,21.5624,21.5762,21.5415,21.5554,190800.0
2008-08-12 09:30:00,30.92,30.92,30.25,30.28,99700.0,21.4583,21.4583,20.9933,21.0141,99700.0
2008-08-12 09:35:00,30.28,30.57,30.28,30.35,49400.0,21.0141,21.2154,21.0141,21.0627,49400.0
2008-08-12 09:40:00,30.34,30.74,30.31,30.74,82700.0,21.0557,21.3333,21.0349,21.3333,82700.0
2008-08-12 09:45:00,30.74,30.79,30.58,30.64,41100.0,21.3333,21.368,21.2223,21.2639,41100.0
2008-08-12 09:50:00,30.63,30.68,30.56,30.56,37300.0,21.257,21.2917,21.2084,21.2084,37300.0
2008-08-12 09:55:00,30.56,30.57,30.49,30.51,57300.0,21.2084,21.2154,21.1598,21.1737,57300.0
2008-08-12 10:00:00,30.52,30.57,30.46,30.49,67700.0,21.1807,21.2154,21.139,21.1598,67700.0
2008-08-12 10:05:00,30.49,30.55,30.45,30.46,92700.0,21.1598,21.2015,21.1321,21.139,92700.0
2008-08-12 10:10:00,30.45,30.54,30.44,30.52,39600.0,21.1321,21.1945,21.1251,21.1807,39600.0
2008-08-12 10:15:00,30.52,30.56,30.46,30.47,32800.0,21.1807,21.2084,21.139,21.146,32800.0
2008-08-12 10:20:00,30.47,30.59,30.46,30.53,25600.0,21.146,21.2292,21.139,21.1876,25600.0
2008-08-12 10:25:00,30.53,30.54,30.43,30.45,29600.0,21.1876,21.1945,21.1182,21.1321,29600.0
2008-08-12 10:30:00,30.42,30.48,30.37,30.43,52600.0,21.1113,21.1529,21.0766,21.1182,52600.0
2008-08-12 10:35:00,30.44,30.52,30.43,30.51,42100.0,21.1251,21.1807,21.1182,21.1737,42100.0
2008-08-12 10:40:00,30.5,30.58,30.48,30.56,46000.0,21.1668,21.2223,21.1529,21.2084,46000.0
2008-08-12 10:45:00,30.56,30.69,30.56,30.67,34300.0,21.2084,21.2986,21.2084,21.2848,34300.0
2008-08-12 10:50:00,30.68,30.7,30.63,30.64,27800.0,21.2917,21.3056,21.257,21.2639,27800.0
2008-08-12 10:55:00,30.64,30.71,30.63,30.69,23300.0,21.2639,21.3125,21.257,21.2986,23300.0
2008-08-12 11:00:00,30.67,30.7,30.64,30.66,25200.0,21.2848,21.3056,21.2639,21.2778,25200.0
2008-08-12 11:05:00,30.66,30.77,30.65,30.74,38600.0,21.2778,21.3542,21.2709,21.3333,38600.0
2008-08-12 11:10:00,30.74,30.81,30.72,30.8,44200.0,21.3333,21.3819,21.3195,21.375,44200.0
2008-08-12 11:15:00,30.81,30.9,30.79,30.88,35600.0,21.3819,21.4444,21.368,21.4305,35600.0
2008-08-12 11:20:00,30.88,30.9,30.83,30.84,31900.0,21.4305,21.4444,21.3958,21.4027,31900.0
2008-08-12 11:25:00,30.85,30.96,30.83,30.92,48400.0,21.4097,21.486,21.3958,21.4583,48400.0
2008-08-12 11:30:00,30.92,30.95,30.88,30.9,37900.0,21.4583,21.4791,21.4305,21.4444,37900.0
2008-08-12 11:35:00,30.9,30.91,30.82,30.82,23500.0,21.4444,21.4513,21.3889,21.3889,23500.0
2008-08-12 11:40:00,30.82,30.84,30.78,30.8,22300.0,21.3889,21.4027,21.3611,21.375,22300.0
2008-08-12 11:45:00,30.81,30.81,30.72,30.72,21700.0,21.3819,21.3819,21.3195,21.3195,21700.0
2008-08-12 11:50:00,30.73,30.78,30.71,30.75,26400.0,21.3264,21.3611,21.3125,21.3403,26400.0
2008-08-12 11:55:00,30.76,30.76,30.69,30.7,22600.0,21.3472,21.3472,21.2986,21.3056,22600.0
2008-08-12 12:00:00,30.69,30.69,30.61,30.65,28400.0,21.2986,21.2986,21.2431,21.2709,28400.0
2008-08-12 12:05:00,30.65,30.74,30.64,30.69,27900.0,21.2709,21.3333,21.2639,21.2986,27900.0
2008-08-12 12:10:00,30.68,30.71,30.65,30.67,16600.0,21.2917,21.3125,21.2709,21.2848,16600.0
2008-08-12 12:15:00,30.69,30.71,30.68,30.71,15100.0,21.2986,21.3125,21.2917,21.3125,15100.0
2008-08-12 12:20:00,30.71,30.77,30.67,30.74,26700.0,21.3125,21.3542,21.2848,21.3333,26700.0
2008-08-12 12:25:00,30.74,30.79,30.71,30.71,25300.0,21.3333,21.368,21.3125,21.3125,25300.0
2008-08-12 12:30:00,30.72,30.77,30.68,30.68,23200.0,21.3195,21.3542,21.2917,21.2917,23200.0
2008-08-12 12:35:00,30.69,30.74,30.67,30.74,21800.0,21.2986,21.3333,21.2848,21.3333,21800.0
2008-08-12 12:40:00,30.74,30.76,30.71,30.71,37200.0,21.3333,21.3472,21.3125,21.3125,37200.0
2008-08-12 12:45:00,30.71,30.72,30.66,30.67,26900.0,21.3125,21.3195,21.2778,21.2848,26900.0
2008-08-12 12:50:00,30.66,30.74,30.66,30.73,20100.0,21.2778,21.3333,21.2778,21.3264,20100.0
2008-08-12 12:55:00,30.73,30.79,30.68,30.78,32500.0,21.3264,21.368,21.2917,21.3611,32500.0
2008-08-12 13:00:00,30.78,30.78,30.67,30.69,55500.0,21.3611,21.3611,21.2848,21.2986,55500.0
2008-08-12 13:05:00,30.69,30.7,30.64,30.7,23200.0,21.2986,21.3056,21.2639,21.3056,23200.0
2008-08-12 13:10:00,30.71,30.71,30.58,30.58,48200.0,21.3125,21.3125,21.2223,21.2223,48200.0
2008-08-12 13:15:00,30.58,30.64,30.56,30.6,30400.0,21.2223,21.2639,21.2084,21.2362,30400.0
2008-08-12 13:20:00,30.61,30.61,30.51,30.54,34700.0,21.2431,21.2431,21.1737,21.1945,34700.0
2008-08-12 13:25:00,30.55,30.6,30.53,30.56,17700.0,21.2015,21.2362,21.1876,21.2084,17700.0
2008-08-12 13:30:00,30.55,30.56,30.47,30.53,30700.0,21.2015,21.2084,21.146,21.1876,30700.0
2008-08-12 13:35:00,30.51,30.51,30.45,30.45,25800.0,21.1737,21.1737,21.1321,21.1321,25800.0
2008-08-12 13:40:00,30.45,30.52,30.45,30.5,24500.0,21.1321,21.1807,21.1321,21.1668,24500.0
2008-08-12 13:45:00,30.51,30.52,30.49,30.5,12900.0,21.1737,21.1807,21.1598,21.1668,12900.0
2008-08-12 13:50:00,30.5,30.5,30.44,30.48,24500.0,21.1668,21.1668,21.1251,21.1529,24500.0
2008-08-12 13:55:00,30.48,30.48,30.42,30.45,28700.0,21.1529,21.1529,21.1113,21.1321,28700.0
2008-08-12 14:00:00,30.45,30.52,30.45,30.49,20200.0,21.1321,21.1807,21.1321,21.1598,20200.0
2008-08-12 14:05:00,30.49,30.54,30.43,30.44,28200.0,21.1598,21.1945,21.1182,21.1251,28200.0
2008-08-12 14:10:00,30.43,30.49,30.41,30.47,27300.0,21.1182,21.1598,21.1043,21.146,27300.0
2008-08-12 14:15:00,30.47,30.47,30.41,30.44,26500.0,21.146,21.146,21.1043,21.1251,26500.0
2008-08-12 14:20:00,30.44,30.5,30.4,30.47,24000.0,21.1251,21.1668,21.0974,21.146,24000.0
2008-08-12 14:25:00,30.49,30.57,30.47,30.51,33800.0,21.1598,21.2154,21.146,21.1737,33800.0
2008-08-12 14:30:00,30.53,30.53,30.51,30.52,12900.0,21.1876,21.1876,21.1737,21.1807,12900.0
2008-08-12 14:35:00,30.53,30.56,30.52,30.52,21300.0,21.1876,21.2084,21.1807,21.1807,21300.0
2008-08-12 14:40:00,30.52,30.54,30.49,30.5,39100.0,21.1807,21.1945,21.1598,21.1668,39100.0
2008-08-12 14:45:00,30.49,30.51,30.46,30.46,44400.0,21.1598,21.1737,21.139,21.139,44400.0
2008-08-12 14:50:00,30.46,30.47,30.41,30.42,37700.0,21.139,21.146,21.1043,21.1113,37700.0
2008-08-12 14:55:00,30.42,30.43,30.36,30.36,38000.0,21.1113,21.1182,21.0696,21.0696,38000.0
2008-08-12 15:00:00,30.36,30.38,30.27,30.27,68400.0,21.0696,21.0835,21.0072,21.0072,68400.0
2008-08-12 15:05:00,30.27,30.34,30.27,30.3,41900.0,21.0072,21.0557,21.0072,21.028,41900.0
2008-08-12 15:10:00,30.3,30.31,30.19,30.23,62500.0,21.028,21.0349,20.9516,20.9794,62500.0
2008-08-12 15:15:00,30.23,30.3,30.17,30.3,70900.0,20.9794,21.028,20.9378,21.028,70900.0
2008-08-12 15:20:00,30.29,30.37,30.27,30.37,82000.0,21.021,21.0766,21.0072,21.0766,82000.0
2008-08-12 15:25:00,30.37,30.55,30.33,30.49,158900.0,21.0766,21.2015,21.0488,21.1598,158900.0
2008-08-12 15:30:00,30.49,30.5,30.38,30.39,94300.0,21.1598,21.1668,21.0835,21.0904,94300.0
2008-08-12 15:35:00,30.39,30.47,30.39,30.45,102000.0,21.0904,21.146,21.0904,21.1321,102000.0
2008-08-12 15:40:00,30.45,30.58,30.36,30.52,259400.0,21.1321,21.2223,21.0696,21.1807,259400.0
2008-08-12 15:45:00,30.52,30.57,30.48,30.54,177200.0,21.1807,21.2154,21.1529,21.1945,177200.0
2008-08-12 15:50:00,30.54,30.57,30.51,30.56,211600.0,21.1945,21.2154,21.1737,21.2084,211600.0
2008-08-12 15:55:00,30.57,30.58,30.52,30.58,186800.0,21.2154,21.2223,21.1807,21.2223,186800.0
2008-08-13 09:30:00,30.37,30.4,30.17,30.25,53700.0,21.0766,21.0974,20.9378,20.9933,53700.0
2008-08-13 09:35:00,30.26,30.38,30.11,30.14,31500.0,21.0002,21.0835,20.8961,20.9169,31500.0
2008-08-13 09:40:00,30.12,30.23,30.02,30.18,31300.0,20.9031,20.9794,20.8337,20.9447,31300.0
2008-08-13 09:45:00,30.18,30.21,30.05,30.17,36600.0,20.9447,20.9655,20.8545,20.9378,36600.0
2008-08-13 09:50:00,30.16,30.19,30.05,30.11,25700.0,20.9308,20.9516,20.8545,20.8961,25700.0
2008-08-13 09:55:00,30.11,30.2,30.09,30.16,30600.0,20.8961,20.9586,20.8822,20.9308,30600.0
2008-08-13 10:00:00,30.18,30.25,30.08,30.15,47600.0,20.9447,20.9933,20.8753,20.9239,47600.0
2008-08-13 10:05:00,30.15,30.17,30.06,30.12,48200.0,20.9239,20.9378,20.8614,20.9031,48200.0
2008-08-13 10:10:00,30.1,30.11,30.01,30.01,23200.0,20.8892,20.8961,20.8267,20.8267,23200.0
2008-08-13 10:15:00,30.03,30.13,30.01,30.13,24600.0,20.8406,20.91,20.8267,20.91,24600.0
2008-08-13 10:20:00,30.12,30.28,30.12,30.24,33800.0,20.9031,21.0141,20.9031,20.9863,33800.0
2008-08-13 10:25:00,30.24,30.25,30.19,30.23,28300.0,20.9863,20.9933,20.9516,20.9794,28300.0
2008-08-13 10:30:00,30.23,30.29,30.18,30.26,33200.0,20.9794,21.021,20.9447,21.0002,33200.0
2008-08-13 10:35:00,30.25,30.25,30.1,30.1,52100.0,20.9933,20.9933,20.8892,20.8892,52100.0
2008-08-13 10:40:00,30.13,30.2,30.12,30.16,28200.0,20.91,20.9586,20.9031,20.9308,28200.0
2008-08-13 10:45:00,30.17,30.25,30.17,30.23,23300.0,20.9378,20.9933,20.9378,20.9794,23300.0
2008-08-13 10:50:00,30.23,30.31,30.2,30.3,20800.0,20.9794,21.0349,20.9586,21.028,20800.0
2008-08-13 10:55:00,30.29,30.36,30.27,30.36,41900.0,21.021,21.0696,21.0072,21.0696,41900.0
2008-08-13 11:00:00,30.36,30.39,30.34,30.37,27800.0,21.0696,21.0904,21.0557,21.0766,27800.0
2008-08-13 11:05:00,30.37,30.39,30.28,30.31,68900.0,21.0766,21.0904,21.0141,21.0349,68900.0
2008-08-13 11:10:00,30.3,30.39,30.27,30.38,44000.0,21.028,21.0904,21.0072,21.0835,44000.0
2008-08-13 11:15:00,30.39,30.44,30.37,30.44,36000.0,21.0904,21.1251,21.0766,21.1251,36000.0
2008-08-13 11:20:00,30.43,30.43,30.33,30.36,25800.0,21.1182,21.1182,21.0488,21.0696,25800.0
2008-08-13 11:25:00,30.36,30.41,30.33,30.38,30800.0,21.0696,21.1043,21.0488,21.0835,30800.0
2008-08-13 11:30:00,30.39,30.4,30.34,30.38,30400.0,21.0904,21.0974,21.0557,21.0835,30400.0
2008-08-13 11:35:00,30.38,30.47,30.36,30.44,40200.0,21.0835,21.146,21.0696,21.1251,40200.0
2008-08-13 11:40:00,30.44,30.44,30.31,30.37,40800.0,21.1251,21.1251,21.0349,21.0766,40800.0
2008-08-13 11:45:00,30.37,30.38,30.19,30.23,59200.0,21.0766,21.0835,20.9516,20.9794,59200.0
2008-08-13 11:50:00,30.23,30.25,30.15,30.21,196300.0,20.9794,20.9933,20.9239,20.9655,196300.0
2008-08-13 11:55:00,30.2,30.24,30.18,30.22,73000.0,20.9586,20.9863,20.9447,20.9725,73000.0
2008-08-13 12:00:00,30.22,30.28,30.21,30.24,20000.0,20.9725,21.0141,20.9655,20.9863,20000.0
2008-08-13 12:05:00,30.24,30.28,30.19,30.2,546800.0,20.9863,21.0141,20.9516,20.9586,546800.0
2008-08-13 12:10:00,30.2,30.25,30.19,30.2,46800.0,20.9586,20.9933,20.9516,20.9586,46800.0
2008-08-13 12:15:00,30.22,30.26,30.19,30.23,32000.0,20.9725,21.0002,20.9516,20.9794,32000.0
2008-08-13 12:20:00,30.24,30.32,30.21,30.27,30100.0,20.9863,21.0419,20.9655,21.0072,30100.0
2008-08-13 12:25:00,30.27,30.31,30.23,30.3,29800.0,21.0072,21.0349,20.9794,21.028,29800.0
2008-08-13 12:30:00,30.3,30.42,30.26,30.42,69800.0,21.028,21.1113,21.0002,21.1113,69800.0
2008-08-13 12:35:00,30.42,30.42,30.34,30.4,25200.0,21.1113,21.1113,21.0557,21.0974,25200.0
2008-08-13 12:40:00,30.4,30.49,30.37,30.48,33800.0,21.0974,21.1598,21.0766,21.1529,33800.0
2008-08-13 12:45:00,30.47,30.48,30.41,30.43,22600.0,21.146,21.1529,21.1043,21.1182,22600.0
2008-08-13 12:50:00,30.43,30.43,30.37,30.41,28500.0,21.1182,21.1182,21.0766,21.1043,28500.0
2008-08-13 12:55:00,30.41,30.5,30.37,30.49,31200.0,21.1043,21.1668,21.0766,21.1598,31200.0
2008-08-13 13:00:00,30.49,30.5,30.42,30.44,22400.0,21.1598,21.1668,21.1113,21.1251,22400.0
2008-08-13 13:05:00,30.44,30.46,30.4,30.4,19600.0,21.1251,21.139,21.0974,21.0974,19600.0
2008-08-13 13:10:00,30.41,30.41,30.33,30.35,24900.0,21.1043,21.1043,21.0488,21.0627,24900.0
2008-08-13 13:15:00,30.36,30.36,30.33,30.34,7100.0,21.0696,21.0696,21.0488,21.0557,7100.0
2008-08-13 13:20:00,30.36,30.49,30.32,30.49,27700.0,21.0696,21.1598,21.0419,21.1598,27700.0
2008-08-13 13:25:00,30.48,30.6,30.48,30.54,46800.0,21.1529,21.2362,21.1529,21.1945,46800.0
2008-08-13 13:30:00,30.53,30.64,30.52,30.55,44100.0,21.1876,21.2639,21.1807,21.2015,44100.0
2008-08-13 13:35:00,30.54,30.63,30.49,30.61,36000.0,21.1945,21.257,21.1598,21.2431,36000.0
2008-08-13 13:40:00,30.63,30.74,30.62,30.67,56000.0,21.257,21.3333,21.2501,21.2848,56000.0
2008-08-13 13:45:00,30.67,30.67,30.57,30.57,40800.0,21.2848,21.2848,21.2154,21.2154,40800.0
2008-08-13 13:50:00,30.57,30.65,30.55,30.63,51100.0,21.2154,21.2709,21.2015,21.257,51100.0
2008-08-13 13:55:00,30.63,30.79,30.62,30.76,45600.0,21.257,21.368,21.2501,21.3472,45600.0
2008-08-13 14:00:00,30.75,30.85,30.71,30.82,79200.0,21.3403,21.4097,21.3125,21.3889,79200.0
2008-08-13 14:05:00,30.82,30.88,30.79,30.87,84000.0,21.3889,21.4305,21.368,21.4236,84000.0
2008-08-13 14:10:00,30.86,30.93,30.86,30.91,71300.0,21.4166,21.4652,21.4166,21.4513,71300.0
2008-08-13 14:15:00,30.9,30.95,30.8,30.85,55700.0,21.4444,21.4791,21.375,21.4097,55700.0
2008-08-13 14:20:00,30.85,30.87,30.78,30.83,32700.0,21.4097,21.4236,21.3611,21.3958,32700.0
2008-08-13 14:25:00,30.82,30.87,30.77,30.79,34800.0,21.3889,21.4236,21.3542,21.368,34800.0
2008-08-13 14:30:00,30.79,30.83,30.71,30.8,66900.0,21.368,21.3958,21.3125,21.375,66900.0
2008-08-13 14:35:00,30.79,30.88,30.79,30.88,54600.0,21.368,21.4305,21.368,21.4305,54600.0
2008-08-13 14:40:00,30.87,31.05,30.87,31.05,78000.0,21.4236,21.5485,21.4236,21.5485,78000.0
2008-08-13 14:45:00,31.04,31.08,31.01,31.02,91900.0,21.5415,21.5693,21.5207,21.5277,91900.0
2008-08-13 14:50:00,31.01,31.02,30.9,30.91,42100.0,21.5207,21.5277,21.4444,21.4513,42100.0
2008-08-13 14:55:00,30.92,31.1,30.91,31.07,57500.0,21.4583,21.5832,21.4513,21.5624,57500.0
2008-08-13 15:00:00,31.06,31.07,30.95,30.96,107900.0,21.5554,21.5624,21.4791,21.486,107900.0
2008-08-13 15:05:00,30.95,30.96,30.83,30.83,30900.0,21.4791,21.486,21.3958,21.3958,30900.0
2008-08-13 15:10:00,30.84,30.92,30.84,30.92,34900.0,21.4027,21.4583,21.4027,21.4583,34900.0
2008-08-13 15:15:00,30.92,30.97,30.87,30.91,37400.0,21.4583,21.493,21.4236,21.4513,37400.0
2008-08-13 15:20:00,30.92,30.93,30.77,30.85,59700.0,21.4583,21.4652,21.3542,21.4097,59700.0
2008-08-13 15:25:00,30.86,30.88,30.82,30.86,28100.0,21.4166,21.4305,21.3889,21.4166,28100.0
2008-08-13 15:30:00,30.87,30.87,30.69,30.75,66900.0,21.4236,21.4236,21.2986,21.3403,66900.0
2008-08-13 15:35:00,30.75,30.75,30.68,30.74,85800.0,21.3403,21.3403,21.2917,21.3333,85800.0
2008-08-13 15:40:00,30.73,30.74,30.58,30.62,118200.0,21.3264,21.3333,21.2223,21.2501,118200.0
2008-08-13 15:45:00,30.63,30.64,30.58,30.59,42100.0,21.257,21.2639,21.2223,21.2292,42100.0
2008-08-13 15:50:00,30.6,30.65,30.58,30.64,101000.0,21.2362,21.2709,21.2223,21.2639,101000.0
2008-08-13 15:55:00,30.64,30.7,30.62,30.66,109700.0,21.2639,21.3056,21.2501,21.2778,109700.0
2008-08-14 09:30:00,30.01,30.62,30.01,30.54,50400.0,20.8267,21.2501,20.8267,21.1945,50400.0
2008-08-14 09:35:00,30.6,30.61,30.44,30.46,32600.0,21.2362,21.2431,21.1251,21.139,32600.0
2008-08-14 09:40:00,30.48,30.69,30.44,30.69,45100.0,21.1529,21.2986,21.1251,21.2986,45100.0
2008-08-14 09:45:00,30.68,30.84,30.67,30.69,56900.0,21.2917,21.4027,21.2848,21.2986,56900.0
2008-08-14 09:50:00,30.69,30.81,30.62,30.81,65400.0,21.2986,21.3819,21.2501,21.3819,65400.0
2008-08-14 09:55:00,30.79,30.93,30.74,30.91,51700.0,21.368,21.4652,21.3333,21.4513,51700.0
2008-08-14 10:00:00,30.91,31.1,30.89,30.99,92200.0,21.4513,21.5832,21.4374,21.5068,92200.0
2008-08-14 10:05:00,30.99,31.08,30.99,31.04,40800.0,21.5068,21.5693,21.5068,21.5415,40800.0
2008-08-14 10:10:00,31.03,31.06,30.98,30.99,55100.0,21.5346,21.5554,21.4999,21.5068,55100.0
2008-08-14 10:15:00,30.98,31.15,30.94,31.13,152500.0,21.4999,21.6179,21.4721,21.604,152500.0
2008-08-14 10:20:00,31.13,31.25,31.09,31.22,86500.0,21.604,21.6873,21.5762,21.6665,86500.0
2008-08-14 10:25:00,31.22,31.35,31.22,31.33,71200.0,21.6665,21.7567,21.6665,21.7428,71200.0
2008-08-14 10:30:00,31.32,31.34,31.2,31.24,50200.0,21.7359,21.7497,21.6526,21.6803,50200.0
2008-08-14 10:35:00,31.23,31.33,31.21,31.27,62600.0,21.6734,21.7428,21.6595,21.7012,62600.0
2008-08-14 10:40:00,31.27,31.37,31.25,31.33,50700.0,21.7012,21.7706,21.6873,21.7428,50700.0
2008-08-14 10:45:00,31.34,31.36,31.32,31.33,28700.0,21.7497,21.7636,21.7359,21.7428,28700.0
2008-08-14 10:50:00,31.33,31.36,31.29,31.29,50300.0,21.7428,21.7636,21.715,21.715,50300.0
2008-08-14 10:55:00,31.29,31.29,31.18,31.28,37300.0,21.715,21.715,21.6387,21.7081,37300.0
2008-08-14 11:00:00,31.29,31.32,31.24,31.32,27800.0,21.715,21.7359,21.6803,21.7359,27800.0
2008-08-14 11:05:00,31.33,31.39,31.28,31.37,55000.0,21.7428,21.7844,21.7081,21.7706,55000.0
2008-08-14 11:10:00,31.37,31.46,31.36,31.39,35600.0,21.7706,21.833,21.7636,21.7844,35600.0
2008-08-14 11:15:00,31.4,31.53,31.4,31.5,41600.0,21.7914,21.8816,21.7914,21.8608,41600.0
2008-08-14 11:20:00,31.5,31.51,31.47,31.49,85300.0,21.8608,21.8677,21.84,21.8538,85300.0
2008-08-14 11:25:00,31.49,31.55,31.38,31.38,117100.0,21.8538,21.8955,21.7775,21.7775,117100.0
2008-08-14 11:30:00,31.39,31.4,31.36,31.4,20300.0,21.7844,21.7914,21.7636,21.7914,20300.0
2008-08-14 11:35:00,31.41,31.43,31.37,31.37,81400.0,21.7983,21.8122,21.7706,21.7706,81400.0
2008-08-14 11:40:00,31.36,31.39,31.3,31.36,28000.0,21.7636,21.7844,21.722,21.7636,28000.0
2008-08-14 11:45:00,31.36,31.39,31.32,31.37,131500.0,21.7636,21.7844,21.7359,21.7706,131500.0
2008-08-14 11:50:00,31.37,31.4,31.37,31.4,24500.0,21.7706,21.7914,21.7706,21.7914,24500.0
2008-08-14 11:55:00,31.4,31.45,31.38,31.39,32300.0,21.7914,21.8261,21.7775,21.7844,32300.0
2008-08-14 12:00:00,31.39,31.42,31.35,31.37,132600.0,21.7844,21.8053,21.7567,21.7706,132600.0
2008-08-14 12:05:00,31.37,31.43,31.36,31.41,52400.0,21.7706,21.8122,21.7636,21.7983,52400.0
2008-08-14 12:10:00,31.42,31.53,31.42,31.47,38700.0,21.8053,21.8816,21.8053,21.84,38700.0
2008-08-14 12:15:00,31.48,31.56,31.48,31.56,54200.0,21.8469,21.9024,21.8469,21.9024,54200.0
2008-08-14 12:20:00,31.55,31.59,31.51,31.56,36500.0,21.8955,21.9232,21.8677,21.9024,36500.0
2008-08-14 12:25:00,31.57,31.58,31.52,31.52,30900.0,21.9094,21.9163,21.8747,21.8747,30900.0
2008-08-14 12:30:00,31.52,31.58,31.49,31.56,23600.0,21.8747,21.9163,21.8538,21.9024,23600.0
2008-08-14 12:35:00,31.56,31.57,31.52,31.54,31700.0,21.9024,21.9094,21.8747,21.8885,31700.0
2008-08-14 12:40:00,31.54,31.63,31.53,31.62,46500.0,21.8885,21.951,21.8816,21.9441,46500.0
2008-08-14 12:45:00,31.61,31.74,31.61,31.69,54500.0,21.9371,22.0273,21.9371,21.9926,54500.0
2008-08-14 12:50:00,31.68,31.7,31.65,31.66,42900.0,21.9857,21.9996,21.9649,21.9718,42900.0
2008-08-14 12:55:00,31.66,31.68,31.65,31.66,23600.0,21.9718,21.9857,21.9649,21.9718,23600.0
2008-08-14 13:00:00,31.67,31.67,31.63,31.64,26600.0,21.9788,21.9788,21.951,21.9579,26600.0
2008-08-14 13:05:00,31.64,31.65,31.59,31.59,27000.0,21.9579,21.9649,21.9232,21.9232,27000.0
2008-08-14 13:10:00,31.59,31.63,31.59,31.63,28600.0,21.9232,21.951,21.9232,21.951,28600.0
2008-08-14 13:15:00,31.63,31.64,31.59,31.59,31900.0,21.951,21.9579,21.9232,21.9232,31900.0
2008-08-14 13:20:00,31.59,31.63,31.59,31.61,38800.0,21.9232,21.951,21.9232,21.9371,38800.0
2008-08-14 13:25:00,31.61,31.62,31.52,31.53,35600.0,21.9371,21.9441,21.8747,21.8816,35600.0
2008-08-14 13:30:00,31.53,31.54,31.47,31.52,39800.0,21.8816,21.8885,21.84,21.8747,39800.0
2008-08-14 13:35:00,31.51,31.52,31.44,31.45,27800.0,21.8677,21.8747,21.8191,21.8261,27800.0
2008-08-14 13:40:00,31.45,31.48,31.45,31.47,17400.0,21.8261,21.8469,21.8261,21.84,17400.0
2008-08-14 13:45:00,31.46,31.47,31.41,31.46,45600.0,21.833,21.84,21.7983,21.833,45600.0
2008-08-14 13:50:00,31.45,31.48,31.44,31.48,26300.0,21.8261,21.8469,21.8191,21.8469,26300.0
2008-08-14 13:55:00,31.48,31.52,31.47,31.52,23700.0,21.8469,21.8747,21.84,21.8747,23700.0
2008-08-14 14:00:00,31.52,31.56,31.52,31.56,45000.0,21.8747,21.9024,21.8747,21.9024,45000.0
2008-08-14 14:05:00,31.56,31.6,31.53,31.6,54400.0,21.9024,21.9302,21.8816,21.9302,54400.0
2008-08-14 14:10:00,31.6,31.61,31.51,31.54,38900.0,21.9302,21.9371,21.8677,21.8885,38900.0
2008-08-14 14:15:00,31.53,31.61,31.51,31.59,34800.0,21.8816,21.9371,21.8677,21.9232,34800.0
2008-08-14 14:20:00,31.58,31.59,31.44,31.44,58400.0,21.9163,21.9232,21.8191,21.8191,58400.0
2008-08-14 14:25:00,31.43,31.48,31.41,31.44,43800.0,21.8122,21.8469,21.7983,21.8191,43800.0
2008-08-14 14:30:00,31.45,31.47,31.36,31.37,26200.0,21.8261,21.84,21.7636,21.7706,26200.0
2008-08-14 14:35:00,31.37,31.43,31.37,31.41,26100.0,21.7706,21.8122,21.7706,21.7983,26100.0
2008-08-14 14:40:00,31.42,31.46,31.41,31.42,91100.0,21.8053,21.833,21.7983,21.8053,91100.0
2008-08-14 14:45:00,31.41,31.44,31.37,31.42,98600.0,21.7983,21.8191,21.7706,21.8053,98600.0
2008-08-14 14:50:00,31.43,31.52,31.43,31.51,56200.0,21.8122,21.8747,21.8122,21.8677,56200.0
2008-08-14 14:55:00,31.5,31.52,31.49,31.5,32900.0,21.8608,21.8747,21.8538,21.8608,32900.0
2008-08-14 15:00:00,31.5,31.5,31.43,31.46,60400.0,21.8608,21.8608,21.8122,21.833,60400.0
2008-08-14 15:05:00,31.47,31.51,31.46,31.49,43400.0,21.84,21.8677,21.833,21.8538,43400.0
2008-08-14 15:10:00,31.48,31.49,31.44,31.45,34300.0,21.8469,21.8538,21.8191,21.8261,34300.0
2008-08-14 15:15:00,31.45,31.57,31.45,31.55,43800.0,21.8261,21.9094,21.8261,21.8955,43800.0
2008-08-14 15:20:00,31.55,31.55,31.5,31.5,32300.0,21.8955,21.8955,21.8608,21.8608,32300.0
2008-08-14 15:25:00,31.51,31.51,31.44,31.46,47900.0,21.8677,21.8677,21.8191,21.833,47900.0
2008-08-14 15:30:00,31.46,31.55,31.46,31.54,87000.0,21.833,21.8955,21.833,21.8885,87000.0
2008-08-14 15:35:00,31.54,31.63,31.54,31.63,81000.0,21.8885,21.951,21.8885,21.951,81000.0
2008-08-14 15:40:00,31.63,31.68,31.62,31.63,99100.0,21.951,21.9857,21.9441,21.951,99100.0
2008-08-14 15:45:00,31.63,31.63,31.55,31.56,108900.0,21.951,21.951,21.8955,21.9024,108900.0
2008-08-14 15:50:00,31.56,31.58,31.48,31.48,121200.0,21.9024,21.9163,21.8469,21.8469,121200.0
2008-08-14 15:55:00,31.47,31.56,31.45,31.52,240900.0,21.84,21.9024,21.8261,21.8747,240900.0
2008-08-15 09:30:00,31.57,31.74,31.55,31.71,384000.0,21.9094,22.0273,21.8955,22.0065,384000.0
2008-08-15 09:35:00,31.68,31.69,31.57,31.64,17600.0,21.9857,21.9926,21.9094,21.9579,17600.0
2008-08-15 09:40:00,31.65,31.94,31.65,31.74,53500.0,21.9649,22.1661,21.9649,22.0273,53500.0
2008-08-15 09:45:00,31.76,31.78,31.67,31.67,18500.0,22.0412,22.0551,21.9788,21.9788,18500.0
2008-08-15 09:50:00,31.67,31.68,31.45,31.51,56600.0,21.9788,21.9857,21.8261,21.8677,56600.0
2008-08-15 09:55:00,31.51,31.65,31.51,31.58,40800.0,21.8677,21.9649,21.8677,21.9163,40800.0
2008-08-15 10:00:00,31.56,31.58,31.41,31.54,119800.0,21.9024,21.9163,21.7983,21.8885,119800.0
2008-08-15 10:05:00,31.53,31.54,31.43,31.53,106500.0,21.8816,21.8885,21.8122,21.8816,106500.0
2008-08-15 10:10:00,31.54,31.69,31.51,31.61,48800.0,21.8885,21.9926,21.8677,21.9371,48800.0
2008-08-15 10:15:00,31.6,31.69,31.59,31.62,19600.0,21.9302,21.9926,21.9232,21.9441,19600.0
2008-08-15 10:20:00,31.63,31.68,31.55,31.67,34200.0,21.951,21.9857,21.8955,21.9788,34200.0
2008-08-15 10:25:00,31.65,31.75,31.63,31.73,36900.0,21.9649,22.0343,21.951,22.0204,36900.0
2008-08-15 10:30:00,31.73,31.9,31.72,31.88,47000.0,22.0204,22.1384,22.0135,22.1245,47000.0
2008-08-15 10:35:00,31.88,31.89,31.82,31.89,75800.0,22.1245,22.1314,22.0829,22.1314,75800.0
2008-08-15 10:40:00,31.89,31.9,31.8,31.84,85100.0,22.1314,22.1384,22.069,22.0967,85100.0
2008-08-15 10:45:00,31.84,31.86,31.8,31.83,28400.0,22.0967,22.1106,22.069,22.0898,28400.0
2008-08-15 10:50:00,31.83,31.9,31.83,31.85,298000.0,22.0898,22.1384,22.0898,22.1037,298000.0
2008-08-15 10:55:00,31.85,31.97,31.84,31.95,70300.0,22.1037,22.187,22.0967,22.1731,70300.0
2008-08-15 11:00:00,31.94,31.94,31.85,31.88,41500.0,22.1661,22.1661,22.1037,22.1245,41500.0
2008-08-15 11:05:00,31.88,31.89,31.81,31.85,278300.0,22.1245,22.1314,22.0759,22.1037,278300.0
2008-08-15 11:10:00,31.86,31.9,31.84,31.88,29700.0,22.1106,22.1384,22.0967,22.1245,29700.0
2008-08-15 11:15:00,31.88,31.98,31.86,31.93,38900.0,22.1245,22.1939,22.1106,22.1592,38900.0
2008-08-15 11:20:00,31.93,31.97,31.93,31.93,42600.0,22.1592,22.187,22.1592,22.1592,42600.0
2008-08-15 11:25:00,31.94,32.0,31.94,31.99,100100.0,22.1661,22.2078,22.1661,22.2008,100100.0
2008-08-15 11:30:00,31.98,32.0,31.97,32.0,44600.0,22.1939,22.2078,22.187,22.2078,44600.0
2008-08-15 11:35:00,32.0,32.0,31.9,31.92,54100.0,22.2078,22.2078,22.1384,22.1523,54100.0
2008-08-15 11:40:00,31.9,31.96,31.88,31.9,65200.0,22.1384,22.18,22.1245,22.1384,65200.0
2008-08-15 11:45:00,31.9,31.9,31.83,31.89,26200.0,22.1384,22.1384,22.0898,22.1314,26200.0
2008-08-15 11:50:00,31.88,31.93,31.85,31.87,516000.0,22.1245,22.1592,22.1037,22.1176,516000.0
2008-08-15 11:55:00,31.87,31.87,31.8,31.85,59600.0,22.1176,22.1176,22.069,22.1037,59600.0
2008-08-15 12:00:00,31.85,31.87,31.82,31.85,55200.0,22.1037,22.1176,22.0829,22.1037,55200.0
2008-08-15 12:05:00,31.86,31.92,31.85,31.9,50700.0,22.1106,22.1523,22.1037,22.1384,50700.0
2008-08-15 12:10:00,31.9,31.91,31.75,31.79,62000.0,22.1384,22.1453,22.0343,22.062,62000.0
2008-08-15 12:15:00,31.79,31.85,31.79,31.83,23000.0,22.062,22.1037,22.062,22.0898,23000.0
2008-08-15 12:20:00,31.83,31.86,31.8,31.84,24800.0,22.0898,22.1106,22.069,22.0967,24800.0
2008-08-15 12:25:00,31.83,31.83,31.72,31.76,33200.0,22.0898,22.0898,22.0135,22.0412,33200.0
2008-08-15 12:30:00,31.76,31.79,31.74,31.74,26300.0,22.0412,22.062,22.0273,22.0273,26300.0
2008-08-15 12:35:00,31.75,31.92,31.75,31.91,32500.0,22.0343,22.1523,22.0343,22.1453,32500.0
2008-08-15 12:40:00,31.9,31.9,31.81,31.84,280600.0,22.1384,22.1384,22.0759,22.0967,280600.0
2008-08-15 12:45:00,31.83,31.86,31.83,31.84,24500.0,22.0898,22.1106,22.0898,22.0967,24500.0
2008-08-15 12:50:00,31.83,31.86,31.82,31.85,27000.0,22.0898,22.1106,22.0829,22.1037,27000.0
2008-08-15 12:55:00,31.85,31.85,31.81,31.81,20200.0,22.1037,22.1037,22.0759,22.0759,20200.0
2008-08-15 13:00:00,31.82,31.89,31.82,31.89,25600.0,22.0829,22.1314,22.0829,22.1314,25600.0
2008-08-15 13:05:00,31.88,31.91,31.86,31.86,31900.0,22.1245,22.1453,22.1106,22.1106,31900.0
2008-08-15 13:10:00,31.86,31.92,31.85,31.91,25200.0,22.1106,22.1523,22.1037,22.1453,25200.0
2008-08-15 13:15:00,31.9,31.95,31.87,31.94,27100.0,22.1384,22.1731,22.1176,22.1661,27100.0
2008-08-15 13:20:00,31.92,31.96,31.92,31.93,24000.0,22.1523,22.18,22.1523,22.1592,24000.0
2008-08-15 13:25:00,31.94,31.98,31.93,31.97,27000.0,22.1661,22.1939,22.1592,22.187,27000.0
2008-08-15 13:30:00,31.97,31.99,31.96,31.98,21000.0,22.187,22.2008,22.18,22.1939,21000.0
2008-08-15 13:35:00,31.99,32.0,31.95,31.96,30100.0,22.2008,22.2078,22.1731,22.18,30100.0
2008-08-15 13:40:00,31.95,31.98,31.92,31.95,27800.0,22.1731,22.1939,22.1523,22.1731,27800.0
2008-08-15 13:45:00,31.95,31.95,31.91,31.92,13200.0,22.1731,22.1731,22.1453,22.1523,13200.0
2008-08-15 13:50:00,31.93,31.94,31.9,31.9,12200.0,22.1592,22.1661,22.1384,22.1384,12200.0
2008-08-15 13:55:00,31.9,31.91,31.85,31.86,432900.0,22.1384,22.1453,22.1037,22.1106,432900.0
2008-08-15 14:00:00,31.86,31.87,31.83,31.85,26600.0,22.1106,22.1176,22.0898,22.1037,26600.0
2008-08-15 14:05:00,31.84,31.85,31.78,31.8,24800.0,22.0967,22.1037,22.0551,22.069,24800.0
2008-08-15 14:10:00,31.79,31.82,31.75,31.76,14500.0,22.062,22.0829,22.0343,22.0412,14500.0
2008-08-15 14:15:00,31.77,31.8,31.75,31.79,18500.0,22.0482,22.069,22.0343,22.062,18500.0
2008-08-15 14:20:00,31.8,31.83,31.79,31.8,31100.0,22.069,22.0898,22.062,22.069,31100.0
2008-08-15 14:25:00,31.8,31.83,31.76,31.76,37400.0,22.069,22.0898,22.0412,22.0412,37400.0
2008-08-15 14:30:00,31.76,31.79,31.76,31.79,25800.0,22.0412,22.062,22.0412,22.062,25800.0
2008-08-15 14:35:00,31.78,31.78,31.76,31.77,22600.0,22.0551,22.0551,22.0412,22.0482,22600.0
2008-08-15 14:40:00,31.76,31.78,31.75,31.78,31000.0,22.0412,22.0551,22.0343,22.0551,31000.0
2008-08-15 14:45:00,31.78,31.79,31.76,31.77,23100.0,22.0551,22.062,22.0412,22.0482,23100.0
2008-08-15 14:50:00,31.76,31.82,31.75,31.79,36200.0,22.0412,22.0829,22.0343,22.062,36200.0
2008-08-15 14:55:00,31.79,31.81,31.78,31.8,23600.0,22.062,22.0759,22.0551,22.069,23600.0
2008-08-15 15:00:00,31.79,31.87,31.79,31.86,28000.0,22.062,22.1176,22.062,22.1106,28000.0
2008-08-15 15:05:00,31.87,31.88,31.83,31.85,38400.0,22.1176,22.1245,22.0898,22.1037,38400.0
2008-08-15 15:10:00,31.85,31.86,31.82,31.82,46000.0,22.1037,22.1106,22.0829,22.0829,46000.0
2008-08-15 15:15:00,31.83,31.83,31.81,31.81,13000.0,22.0898,22.0898,22.0759,22.0759,13000.0
2008-08-15 15:20:00,31.81,31.87,31.79,31.87,36300.0,22.0759,22.1176,22.062,22.1176,36300.0
2008-08-15 15:25:00,31.85,31.89,31.83,31.86,1236400.0,22.1037,22.1314,22.0898,22.1106,1236400.0
2008-08-15 15:30:00,31.86,31.86,31.82,31.83,92200.0,22.1106,22.1106,22.0829,22.0898,92200.0
2008-08-15 15:35:00,31.82,31.86,31.82,31.83,49600.0,22.0829,22.1106,22.0829,22.0898,49600.0
2008-08-15 15:40:00,31.83,31.86,31.79,31.82,49700.0,22.0898,22.1106,22.062,22.0829,49700.0
2008-08-15 15:45:00,31.82,31.85,31.75,31.75,84600.0,22.0829,22.1037,22.0343,22.0343,84600.0
2008-08-15 15:50:00,31.76,31.79,31.75,31.78,71900.0,22.0412,22.062,22.0343,22.0551,71900.0
2008-08-15 15:55:00,31.77,31.89,31.77,31.87,122400.0,22.0482,22.1314,22.0482,22.1176,122400.0
2008-08-18 09:30:00,31.93,31.93,31.48,31.57,67500.0,22.1592,22.1592,21.8469,21.9094,67500.0
2008-08-18 09:35:00,31.61,31.7,31.51,31.7,16300.0,21.9371,21.9996,21.8677,21.9996,16300.0
2008-08-18 09:40:00,31.67,31.67,31.51,31.55,37800.0,21.9788,21.9788,21.8677,21.8955,37800.0
2008-08-18 09:45:00,31.57,31.63,31.51,31.61,47300.0,21.9094,21.951,21.8677,21.9371,47300.0
2008-08-18 09:50:00,31.61,31.68,31.56,31.62,45400.0,21.9371,21.9857,21.9024,21.9441,45400.0
2008-08-18 09:55:00,31.63,31.72,31.6,31.67,47600.0,21.951,22.0135,21.9302,21.9788,47600.0
2008-08-18 10:00:00,31.68,31.8,31.67,31.76,66300.0,21.9857,22.069,21.9788,22.0412,66300.0
2008-08-18 10:05:00,31.76,31.8,31.71,31.73,63900.0,22.0412,22.069,22.0065,22.0204,63900.0
2008-08-18 10:10:00,31.72,31.76,31.63,31.63,53900.0,22.0135,22.0412,21.951,21.951,53900.0
2008-08-18 10:15:00,31.64,31.66,31.53,31.57,50800.0,21.9579,21.9718,21.8816,21.9094,50800.0
2008-08-18 10:20:00,31.57,31.68,31.55,31.65,30400.0,21.9094,21.9857,21.8955,21.9649,30400.0
2008-08-18 10:25:00,31.65,31.77,31.64,31.74,32300.0,21.9649,22.0482,21.9579,22.0273,32300.0
2008-08-18 10:30:00,31.76,31.95,31.75,31.91,128400.0,22.0412,22.1731,22.0343,22.1453,128400.0
2008-08-18 10:35:00,31.9,32.03,31.9,32.03,95900.0,22.1384,22.2286,22.1384,22.2286,95900.0
2008-08-18 10:40:00,32.02,32.02,31.89,31.96,81100.0,22.2217,22.2217,22.1314,22.18,81100.0
2008-08-18 10:45:00,31.97,32.0,31.92,31.95,49600.0,22.187,22.2078,22.1523,22.1731,49600.0
2008-08-18 10:50:00,31.96,32.08,31.96,32.01,48200.0,22.18,22.2633,22.18,22.2147,48200.0
2008-08-18 10:55:00,32.01,32.06,31.94,32.03,55800.0,22.2147,22.2494,22.1661,22.2286,55800.0
2008-08-18 11:00:00,32.02,32.14,32.02,32.02,35400.0,22.2217,22.3049,22.2217,22.2217,35400.0
2008-08-18 11:05:00,32.02,32.13,31.99,32.12,82500.0,22.2217,22.298,22.2008,22.2911,82500.0
2008-08-18 11:10:00,32.11,32.23,32.11,32.21,74100.0,22.2841,22.3674,22.2841,22.3535,74100.0
2008-08-18 11:15:00,32.21,32.22,32.09,32.2,53000.0,22.3535,22.3605,22.2702,22.3466,53000.0
2008-08-18 11:20:00,32.2,32.24,32.08,32.15,46500.0,22.3466,22.3743,22.2633,22.3119,46500.0
2008-08-18 11:25:00,32.14,32.15,31.99,31.99,71600.0,22.3049,22.3119,22.2008,22.2008,71600.0
2008-08-18 11:30:00,32.0,32.0,31.94,31.97,27100.0,22.2078,22.2078,22.1661,22.187,27100.0
2008-08-18 11:35:00,31.97,31.98,31.91,31.96,30600.0,22.187,22.1939,22.1453,22.18,30600.0
2008-08-18 11:40:00,31.95,31.95,31.87,31.89,28700.0,22.1731,22.1731,22.1176,22.1314,28700.0
2008-08-18 11:45:00,31.9,31.93,31.87,31.88,17800.0,22.1384,22.1592,22.1176,22.1245,17800.0
2008-08-18 11:50:00,31.89,31.9,31.86,31.86,26900.0,22.1314,22.1384,22.1106,22.1106,26900.0
2008-08-18 11:55:00,31.86,31.86,31.73,31.76,90700.0,22.1106,22.1106,22.0204,22.0412,90700.0
2008-08-18 12:00:00,31.77,31.77,31.68,31.76,41100.0,22.0482,22.0482,21.9857,22.0412,41100.0
2008-08-18 12:05:00,31.77,31.78,31.7,31.72,54900.0,22.0482,22.0551,21.9996,22.0135,54900.0
2008-08-18 12:10:00,31.72,31.74,31.65,31.66,49100.0,22.0135,22.0273,21.9649,21.9718,49100.0
2008-08-18 12:15:00,31.66,31.67,31.6,31.63,36400.0,21.9718,21.9788,21.9302,21.951,36400.0
2008-08-18 12:20:00,31.63,31.67,31.59,31.63,59000.0,21.951,21.9788,21.9232,21.951,59000.0
2008-08-18 12:25:00,31.63,31.83,31.63,31.82,63600.0,21.951,22.0898,21.951,22.0829,63600.0
2008-08-18 12:30:00,31.82,31.83,31.74,31.79,70200.0,22.0829,22.0898,22.0273,22.062,70200.0
2008-08-18 12:35:00,31.8,31.8,31.74,31.77,25500.0,22.069,22.069,22.0273,22.0482,25500.0
2008-08-18 12:40:00,31.76,31.77,31.7,31.75,64000.0,22.0412,22.0482,21.9996,22.0343,64000.0
2008-08-18 12:45:00,31.74,31.77,31.69,31.71,59200.0,22.0273,22.0482,21.9926,22.0065,59200.0
2008-08-18 12:50:00,31.71,31.71,31.6,31.62,41000.0,22.0065,22.0065,21.9302,21.9441,41000.0
2008-08-18 12:55:00,31.61,31.65,31.58,31.61,35200.0,21.9371,21.9649,21.9163,21.9371,35200.0
2008-08-18 13:00:00,31.61,31.68,31.61,31.64,38900.0,21.9371,21.9857,21.9371,21.9579,38900.0
2008-08-18 13:05:00,31.63,31.68,31.63,31.68,43700.0,21.951,21.9857,21.951,21.9857,43700.0
2008-08-18 13:10:00,31.67,31.73,31.65,31.72,85300.0,21.9788,22.0204,21.9649,22.0135,85300.0
2008-08-18 13:15:00,31.72,31.75,31.71,31.73,40200.0,22.0135,22.0343,22.0065,22.0204,40200.0
2008-08-18 13:20:00,31.73,31.79,31.73,31.78,111400.0,22.0204,22.062,22.0204,22.0551,111400.0
2008-08-18 13:25:00,31.78,31.81,31.75,31.77,53600.0,22.0551,22.0759,22.0343,22.0482,53600.0
2008-08-18 13:30:00,31.76,31.78,31.71,31.73,37800.0,22.0412,22.0551,22.0065,22.0204,37800.0
2008-08-18 13:35:00,31.73,31.76,31.68,31.68,22100.0,22.0204,22.0412,21.9857,21.9857,22100.0
2008-08-18 13:40:00,31.67,31.69,31.64,31.66,27500.0,21.9788,21.9926,21.9579,21.9718,27500.0
2008-08-18 13:45:00,31.65,31.66,31.53,31.54,43100.0,21.9649,21.9718,21.8816,21.8885,43100.0
2008-08-18 13:50:00,31.54,31.55,31.52,31.52,39500.0,21.8885,21.8955,21.8747,21.8747,39500.0
2008-08-18 13:55:00,31.53,31.56,31.49,31.49,73200.0,21.8816,21.9024,21.8538,21.8538,73200.0
2008-08-18 14:00:00,31.49,31.55,31.45,31.55,50800.0,21.8538,21.8955,21.8261,21.8955,50800.0
2008-08-18 14:05:00,31.55,31.57,31.48,31.49,68200.0,21.8955,21.9094,21.8469,21.8538,68200.0
2008-08-18 14:10:00,31.5,31.56,31.49,31.5,95300.0,21.8608,21.9024,21.8538,21.8608,95300.0
2008-08-18 14:15:00,31.51,31.52,31.43,31.44,56800.0,21.8677,21.8747,21.8122,21.8191,56800.0
2008-08-18 14:20:00,31.46,31.49,31.4,31.41,50100.0,21.833,21.8538,21.7914,21.7983,50100.0
2008-08-18 14:25:00,31.42,31.48,31.4,31.46,67800.0,21.8053,21.8469,21.7914,21.833,67800.0
2008-08-18 14:30:00,31.46,31.49,31.38,31.41,38700.0,21.833,21.8538,21.7775,21.7983,38700.0
2008-08-18 14:35:00,31.42,31.48,31.42,31.43,54100.0,21.8053,21.8469,21.8053,21.8122,54100.0
2008-08-18 14:40:00,31.43,31.45,31.39,31.43,36800.0,21.8122,21.8261,21.7844,21.8122,36800.0
2008-08-18 14:45:00,31.43,31.46,31.41,31.44,54600.0,21.8122,21.833,21.7983,21.8191,54600.0
2008-08-18 14:50:00,31.43,31.45,31.39,31.42,18900.0,21.8122,21.8261,21.7844,21.8053,18900.0
2008-08-18 14:55:00,31.42,31.47,31.42,31.46,24000.0,21.8053,21.84,21.8053,21.833,24000.0
2008-08-18 15:00:00,31.47,31.47,31.35,31.35,54400.0,21.84,21.84,21.7567,21.7567,54400.0
2008-08-18 15:05:00,31.36,31.4,31.34,31.38,82100.0,21.7636,21.7914,21.7497,21.7775,82100.0
2008-08-18 15:10:00,31.39,31.46,31.37,31.45,68900.0,21.7844,21.833,21.7706,21.8261,68900.0
2008-08-18 15:15:00,31.45,31.47,31.41,31.45,59400.0,21.8261,21.84,21.7983,21.8261,59400.0
2008-08-18 15:20:00,31.46,31.5,31.42,31.47,91200.0,21.833,21.8608,21.8053,21.84,91200.0
2008-08-18 15:25:00,31.46,31.58,31.46,31.54,86800.0,21.833,21.9163,21.833,21.8885,86800.0
2008-08-18 15:30:00,31.53,31.54,31.49,31.51,67300.0,21.8816,21.8885,21.8538,21.8677,67300.0
2008-08-18 15:35:00,31.51,31.56,31.47,31.5,85900.0,21.8677,21.9024,21.84,21.8608,85900.0
2008-08-18 15:40:00,31.49,31.49,31.43,31.44,230500.0,21.8538,21.8538,21.8122,21.8191,230500.0
2008-08-18 15:45:00,31.44,31.47,31.38,31.45,115000.0,21.8191,21.84,21.7775,21.8261,115000.0
2008-08-18 15:50:00,31.45,31.47,31.42,31.46,84900.0,21.8261,21.84,21.8053,21.833,84900.0
2008-08-18 15:55:00,31.45,31.48,31.42,31.47,179100.0,21.8261,21.8469,21.8053,21.84,179100.0
2008-08-19 09:30:00,31.23,31.23,30.79,31.12,40000.0,21.6734,21.6734,21.368,21.5971,40000.0
2008-08-19 09:35:00,31.13,31.23,31.05,31.12,62600.0,21.604,21.6734,21.5485,21.5971,62600.0
2008-08-19 09:40:00,31.11,31.14,30.88,31.0,62600.0,21.5901,21.6109,21.4305,21.5138,62600.0
2008-08-19 09:45:00,30.99,31.01,30.91,30.99,68700.0,21.5068,21.5207,21.4513,21.5068,68700.0
2008-08-19 09:50:00,30.99,31.09,30.95,31.09,57700.0,21.5068,21.5762,21.4791,21.5762,57700.0
2008-08-19 09:55:00,31.09,31.14,31.06,31.12,26800.0,21.5762,21.6109,21.5554,21.5971,26800.0
2008-08-19 10:00:00,31.12,31.17,31.06,31.08,42600.0,21.5971,21.6318,21.5554,21.5693,42600.0
2008-08-19 10:05:00,31.09,31.14,31.06,31.06,30900.0,21.5762,21.6109,21.5554,21.5554,30900.0
2008-08-19 10:10:00,31.06,31.13,31.03,31.11,27900.0,21.5554,21.604,21.5346,21.5901,27900.0
2008-08-19 10:15:00,31.09,31.12,31.0,31.09,25500.0,21.5762,21.5971,21.5138,21.5762,25500.0
2008-08-19 10:20:00,31.07,31.11,31.05,31.08,70500.0,21.5624,21.5901,21.5485,21.5693,70500.0
2008-08-19 10:25:00,31.09,31.13,31.07,31.1,49500.0,21.5762,21.604,21.5624,21.5832,49500.0
2008-08-19 10:30:00,31.1,31.15,31.08,31.09,67000.0,21.5832,21.6179,21.5693,21.5762,67000.0
2008-08-19 10:35:00,31.1,31.11,31.02,31.05,110600.0,21.5832,21.5901,21.5277,21.5485,110600.0
2008-08-19 10:40:00,31.06,31.16,31.05,31.07,80700.0,21.5554,21.6248,21.5485,21.5624,80700.0
2008-08-19 10:45:00,31.08,31.18,31.07,31.16,39400.0,21.5693,21.6387,21.5624,21.6248,39400.0
2008-08-19 10:50:00,31.15,31.16,31.09,31.13,37700.0,21.6179,21.6248,21.5762,21.604,37700.0
2008-08-19 10:55:00,31.12,31.25,31.11,31.21,39900.0,21.5971,21.6873,21.5901,21.6595,39900.0
2008-08-19 11:00:00,31.22,31.23,31.14,31.14,23700.0,21.6665,21.6734,21.6109,21.6109,23700.0
2008-08-19 11:05:00,31.14,31.17,31.12,31.17,76700.0,21.6109,21.6318,21.5971,21.6318,76700.0
2008-08-19 11:10:00,31.16,31.26,31.16,31.17,78600.0,21.6248,21.6942,21.6248,21.6318,78600.0
2008-08-19 11:15:00,31.17,31.21,31.13,31.17,76600.0,21.6318,21.6595,21.604,21.6318,76600.0
2008-08-19 11:20:00,31.17,31.2,31.11,31.17,48100.0,21.6318,21.6526,21.5901,21.6318,48100.0
2008-08-19 11:25:00,31.16,31.27,31.16,31.22,43300.0,21.6248,21.7012,21.6248,21.6665,43300.0
2008-08-19 11:30:00,31.21,31.24,31.18,31.23,30900.0,21.6595,21.6803,21.6387,21.6734,30900.0
2008-08-19 11:35:00,31.22,31.24,31.15,31.18,37300.0,21.6665,21.6803,21.6179,21.6387,37300.0
2008-08-19 11:40:00,31.18,31.27,31.18,31.25,38500.0,21.6387,21.7012,21.6387,21.6873,38500.0
2008-08-19 11:45:00,31.25,31.25,31.18,31.24,26200.0,21.6873,21.6873,21.6387,21.6803,26200.0
2008-08-19 11:50:00,31.24,31.25,31.18,31.18,38100.0,21.6803,21.6873,21.6387,21.6387,38100.0
2008-08-19 11:55:00,31.17,31.22,31.08,31.09,41600.0,21.6318,21.6665,21.5693,21.5762,41600.0
2008-08-19 12:00:00,31.1,31.16,31.07,31.07,31900.0,21.5832,21.6248,21.5624,21.5624,31900.0
2008-08-19 12:05:00,31.08,31.11,31.05,31.05,30300.0,21.5693,21.5901,21.5485,21.5485,30300.0
2008-08-19 12:10:00,31.05,31.11,30.95,31.01,61500.0,21.5485,21.5901,21.4791,21.5207,61500.0
2008-08-19 12:15:00,31.01,31.11,31.0,31.1,51900.0,21.5207,21.5901,21.5138,21.5832,51900.0
2008-08-19 12:20:00,31.1,31.17,31.05,31.17,34300.0,21.5832,21.6318,21.5485,21.6318,34300.0
2008-08-19 12:25:00,31.17,31.19,31.14,31.17,30500.0,21.6318,21.6456,21.6109,21.6318,30500.0
2008-08-19 12:30:00,31.18,31.18,31.14,31.18,20900.0,21.6387,21.6387,21.6109,21.6387,20900.0
2008-08-19 12:35:00,31.18,31.27,31.17,31.24,30000.0,21.6387,21.7012,21.6318,21.6803,30000.0
2008-08-19 12:40:00,31.25,31.27,31.19,31.2,39900.0,21.6873,21.7012,21.6456,21.6526,39900.0
2008-08-19 12:45:00,31.2,31.24,31.19,31.22,21600.0,21.6526,21.6803,21.6456,21.6665,21600.0
2008-08-19 12:50:00,31.23,31.26,31.22,31.26,13100.0,21.6734,21.6942,21.6665,21.6942,13100.0
2008-08-19 12:55:00,31.26,31.27,31.21,31.23,19900.0,21.6942,21.7012,21.6595,21.6734,19900.0
2008-08-19 13:00:00,31.22,31.22,31.17,31.17,11200.0,21.6665,21.6665,21.6318,21.6318,11200.0
2008-08-19 13:05:00,31.17,31.23,31.16,31.21,45700.0,21.6318,21.6734,21.6248,21.6595,45700.0
2008-08-19 13:10:00,31.21,31.28,31.21,31.26,25100.0,21.6595,21.7081,21.6595,21.6942,25100.0
2008-08-19 13:15:00,31.26,31.26,31.16,31.16,22200.0,21.6942,21.6942,21.6248,21.6248,22200.0
2008-08-19 13:20:00,31.17,31.25,31.16,31.18,42900.0,21.6318,21.6873,21.6248,21.6387,42900.0
2008-08-19 13:25:00,31.18,31.25,31.18,31.24,15000.0,21.6387,21.6873,21.6387,21.6803,15000.0
2008-08-19 13:30:00,31.25,31.35,31.24,31.33,42400.0,21.6873,21.7567,21.6803,21.7428,42400.0
2008-08-19 13:35:00,31.32,31.34,31.29,31.33,25100.0,21.7359,21.7497,21.715,21.7428,25100.0
2008-08-19 13:40:00,31.33,31.43,31.31,31.31,30900.0,21.7428,21.8122,21.7289,21.7289,30900.0
2008-08-19 13:45:00,31.32,31.34,31.3,31.32,22400.0,21.7359,21.7497,21.722,21.7359,22400.0
2008-08-19 13:50:00,31.31,31.32,31.25,31.26,29600.0,21.7289,21.7359,21.6873,21.6942,29600.0
2008-08-19 13:55:00,31.27,31.27,31.15,31.16,43700.0,21.7012,21.7012,21.6179,21.6248,43700.0
2008-08-19 14:00:00,31.15,31.2,31.13,31.17,40500.0,21.6179,21.6526,21.604,21.6318,40500.0
2008-08-19 14:05:00,31.17,31.37,31.17,31.35,92400.0,21.6318,21.7706,21.6318,21.7567,92400.0
2008-08-19 14:10:00,31.35,31.42,31.32,31.39,67600.0,21.7567,21.8053,21.7359,21.7844,67600.0
2008-08-19 14:15:00,31.39,31.42,31.33,31.37,61300.0,21.7844,21.8053,21.7428,21.7706,61300.0
2008-08-19 14:20:00,31.37,31.41,31.34,31.37,64700.0,21.7706,21.7983,21.7497,21.7706,64700.0
2008-08-19 14:25:00,31.37,31.41,31.36,31.38,43800.0,21.7706,21.7983,21.7636,21.7775,43800.0
2008-08-19 14:30:00,31.37,31.39,31.32,31.34,28200.0,21.7706,21.7844,21.7359,21.7497,28200.0
2008-08-19 14:35:00,31.34,31.37,31.34,31.35,27400.0,21.7497,21.7706,21.7497,21.7567,27400.0
2008-08-19 14:40:00,31.35,31.35,31.29,31.3,21100.0,21.7567,21.7567,21.715,21.722,21100.0
2008-08-19 14:45:00,31.3,31.35,31.3,31.33,34500.0,21.722,21.7567,21.722,21.7428,34500.0
2008-08-19 14:50:00,31.34,31.42,31.34,31.39,46700.0,21.7497,21.8053,21.7497,21.7844,46700.0
2008-08-19 14:55:00,31.39,31.39,31.35,31.38,47600.0,21.7844,21.7844,21.7567,21.7775,47600.0
2008-08-19 15:00:00,31.38,31.38,31.27,31.27,98400.0,21.7775,21.7775,21.7012,21.7012,98400.0
2008-08-19 15:05:00,31.27,31.33,31.26,31.31,60300.0,21.7012,21.7428,21.6942,21.7289,60300.0
2008-08-19 15:10:00,31.31,31.38,31.31,31.37,75000.0,21.7289,21.7775,21.7289,21.7706,75000.0
2008-08-19 15:15:00,31.37,31.38,31.33,31.33,42800.0,21.7706,21.7775,21.7428,21.7428,42800.0
2008-08-19 15:20:00,31.34,31.48,31.3,31.44,83800.0,21.7497,21.8469,21.722,21.8191,83800.0
2008-08-19 15:25:00,31.44,31.52,31.44,31.49,115300.0,21.8191,21.8747,21.8191,21.8538,115300.0
2008-08-19 15:30:00,31.49,31.52,31.44,31.49,125600.0,21.8538,21.8747,21.8191,21.8538,125600.0
2008-08-19 15:35:00,31.49,31.5,31.42,31.45,93700.0,21.8538,21.8608,21.8053,21.8261,93700.0
2008-08-19 15:40:00,31.45,31.45,31.37,31.42,162500.0,21.8261,21.8261,21.7706,21.8053,162500.0
2008-08-19 15:45:00,31.42,31.47,31.41,31.44,73300.0,21.8053,21.84,21.7983,21.8191,73300.0
2008-08-19 15:50:00,31.43,31.43,31.37,31.37,84000.0,21.8122,21.8122,21.7706,21.7706,84000.0
2008-08-19 15:55:00,31.38,31.39,31.35,31.38,131900.0,21.7775,21.7844,21.7567,21.7775,131900.0
2008-08-20 09:30:00,31.32,31.35,31.15,31.21,51900.0,21.7359,21.7567,21.6179,21.6595,51900.0
2008-08-20 09:35:00,31.21,31.25,31.12,31.2,75000.0,21.6595,21.6873,21.5971,21.6526,75000.0
2008-08-20 09:40:00,31.21,31.23,31.17,31.23,27800.0,21.6595,21.6734,21.6318,21.6734,27800.0
2008-08-20 09:45:00,31.2,31.26,31.12,31.14,228300.0,21.6526,21.6942,21.5971,21.6109,228300.0
2008-08-20 09:50:00,31.16,31.31,31.16,31.25,69000.0,21.6248,21.7289,21.6248,21.6873,69000.0
2008-08-20 09:55:00,31.26,31.41,31.23,31.31,45300.0,21.6942,21.7983,21.6734,21.7289,45300.0
2008-08-20 10:00:00,31.32,31.32,31.23,31.25,62000.0,21.7359,21.7359,21.6734,21.6873,62000.0
2008-08-20 10:05:00,31.25,31.5,31.24,31.49,115700.0,21.6873,21.8608,21.6803,21.8538,115700.0
2008-08-20 10:10:00,31.49,31.69,31.45,31.69,103600.0,21.8538,21.9926,21.8261,21.9926,103600.0
2008-08-20 10:15:00,31.68,31.85,31.67,31.77,127900.0,21.9857,22.1037,21.9788,22.0482,127900.0
2008-08-20 10:20:00,31.78,31.95,31.75,31.9,98900.0,22.0551,22.1731,22.0343,22.1384,98900.0
2008-08-20 10:25:00,31.89,31.89,31.64,31.69,63300.0,22.1314,22.1314,21.9579,21.9926,63300.0
2008-08-20 10:30:00,31.68,31.7,31.6,31.7,46300.0,21.9857,21.9996,21.9302,21.9996,46300.0
2008-08-20 10:35:00,31.71,31.88,31.67,31.88,109400.0,22.0065,22.1245,21.9788,22.1245,109400.0
2008-08-20 10:40:00,31.86,31.91,31.73,31.9,74400.0,22.1106,22.1453,22.0204,22.1384,74400.0
2008-08-20 10:45:00,31.88,31.9,31.82,31.88,82400.0,22.1245,22.1384,22.0829,22.1245,82400.0
2008-08-20 10:50:00,31.88,32.08,31.83,32.06,97200.0,22.1245,22.2633,22.0898,22.2494,97200.0
2008-08-20 10:55:00,32.07,32.17,32.03,32.17,82700.0,22.2564,22.3258,22.2286,22.3258,82700.0
2008-08-20 11:00:00,32.17,32.18,32.09,32.11,43500.0,22.3258,22.3327,22.2702,22.2841,43500.0
2008-08-20 11:05:00,32.06,32.17,32.06,32.17,53000.0,22.2494,22.3258,22.2494,22.3258,53000.0
2008-08-20 11:10:00,32.17,32.25,32.12,32.19,102700.0,22.3258,22.3813,22.2911,22.3396,102700.0
2008-08-20 11:15:00,32.18,32.19,32.05,32.11,69500.0,22.3327,22.3396,22.2425,22.2841,69500.0
2008-08-20 11:20:00,32.11,32.17,32.08,32.15,48600.0,22.2841,22.3258,22.2633,22.3119,48600.0
2008-08-20 11:25:00,32.16,32.17,32.07,32.11,36800.0,22.3188,22.3258,22.2564,22.2841,36800.0
2008-08-20 11:30:00,32.09,32.1,32.0,32.0,47100.0,22.2702,22.2772,22.2078,22.2078,47100.0
2008-08-20 11:35:00,32.0,32.01,31.93,31.96,53700.0,22.2078,22.2147,22.1592,22.18,53700.0
2008-08-20 11:40:00,31.97,31.98,31.92,31.97,49400.0,22.187,22.1939,22.1523,22.187,49400.0
2008-08-20 11:45:00,31.97,32.11,31.94,32.1,141400.0,22.187,22.2841,22.1661,22.2772,141400.0
2008-08-20 11:50:00,32.1,32.24,32.09,32.21,71300.0,22.2772,22.3743,22.2702,22.3535,71300.0
2008-08-20 11:55:00,32.21,32.22,32.16,32.18,39900.0,22.3535,22.3605,22.3188,22.3327,39900.0
2008-08-20 12:00:00,32.19,32.24,32.04,32.07,73400.0,22.3396,22.3743,22.2355,22.2564,73400.0
2008-08-20 12:05:00,32.07,32.11,32.02,32.04,74000.0,22.2564,22.2841,22.2217,22.2355,74000.0
2008-08-20 12:10:00,32.04,32.07,31.97,32.06,75200.0,22.2355,22.2564,22.187,22.2494,75200.0
2008-08-20 12:15:00,32.04,32.06,31.96,31.99,36200.0,22.2355,22.2494,22.18,22.2008,36200.0
2008-08-20 12:20:00,31.99,32.03,31.94,32.0,83600.0,22.2008,22.2286,22.1661,22.2078,83600.0
2008-08-20 12:25:00,32.01,32.01,31.91,31.93,209500.0,22.2147,22.2147,22.1453,22.1592,209500.0
2008-08-20 12:30:00,31.94,32.06,31.93,31.99,136100.0,22.1661,22.2494,22.1592,22.2008,136100.0
2008-08-20 12:35:00,31.99,32.01,31.95,31.95,38800.0,22.2008,22.2147,22.1731,22.1731,38800.0
2008-08-20 12:40:00,31.95,32.1,31.95,32.05,123400.0,22.1731,22.2772,22.1731,22.2425,123400.0
2008-08-20 12:45:00,32.05,32.1,31.94,31.97,56000.0,22.2425,22.2772,22.1661,22.187,56000.0
2008-08-20 12:50:00,31.97,32.01,31.94,32.0,59200.0,22.187,22.2147,22.1661,22.2078,59200.0
2008-08-20 12:55:00,32.0,32.07,31.99,32.04,66600.0,22.2078,22.2564,22.2008,22.2355,66600.0
2008-08-20 13:00:00,32.04,32.11,32.02,32.06,87900.0,22.2355,22.2841,22.2217,22.2494,87900.0
2008-08-20 13:05:00,32.07,32.19,32.06,32.19,41700.0,22.2564,22.3396,22.2494,22.3396,41700.0
2008-08-20 13:10:00,32.18,32.19,32.12,32.13,35600.0,22.3327,22.3396,22.2911,22.298,35600.0
2008-08-20 13:15:00,32.13,32.16,32.1,32.13,39200.0,22.298,22.3188,22.2772,22.298,39200.0
2008-08-20 13:20:00,32.14,32.17,32.09,32.09,52700.0,22.3049,22.3258,22.2702,22.2702,52700.0
2008-08-20 13:25:00,32.09,32.09,31.95,31.97,88100.0,22.2702,22.2702,22.1731,22.187,88100.0
2008-08-20 13:30:00,31.98,31.99,31.91,31.94,239900.0,22.1939,22.2008,22.1453,22.1661,239900.0
2008-08-20 13:35:00,31.93,31.96,31.91,31.91,40700.0,22.1592,22.18,22.1453,22.1453,40700.0
2008-08-20 13:40:00,31.91,31.91,31.86,31.88,90700.0,22.1453,22.1453,22.1106,22.1245,90700.0
2008-08-20 13:45:00,31.87,31.9,31.85,31.9,44000.0,22.1176,22.1384,22.1037,22.1384,44000.0
2008-08-20 13:50:00,31.9,31.93,31.89,31.92,39500.0,22.1384,22.1592,22.1314,22.1523,39500.0
2008-08-20 13:55:00,31.93,31.94,31.88,31.93,46000.0,22.1592,22.1661,22.1245,22.1592,46000.0
2008-08-20 14:00:00,31.93,31.94,31.82,31.83,102500.0,22.1592,22.1661,22.0829,22.0898,102500.0
2008-08-20 14:05:00,31.84,31.87,31.78,31.78,80100.0,22.0967,22.1176,22.0551,22.0551,80100.0
2008-08-20 14:10:00,31.78,31.8,31.72,31.72,92100.0,22.0551,22.069,22.0135,22.0135,92100.0
2008-08-20 14:15:00,31.73,31.89,31.7,31.77,330100.0,22.0204,22.1314,21.9996,22.0482,330100.0
2008-08-20 14:20:00,31.75,31.82,31.69,31.72,97300.0,22.0343,22.0829,21.9926,22.0135,97300.0
2008-08-20 14:25:00,31.73,31.8,31.7,31.77,91800.0,22.0204,22.069,21.9996,22.0482,91800.0
2008-08-20 14:30:00,31.77,31.81,31.73,31.78,119900.0,22.0482,22.0759,22.0204,22.0551,119900.0
2008-08-20 14:35:00,31.78,31.81,31.75,31.8,83300.0,22.0551,22.0759,22.0343,22.069,83300.0
2008-08-20 14:40:00,31.81,31.93,31.79,31.91,87400.0,22.0759,22.1592,22.062,22.1453,87400.0
2008-08-20 14:45:00,31.91,31.98,31.85,31.87,100500.0,22.1453,22.1939,22.1037,22.1176,100500.0
2008-08-20 14:50:00,31.87,31.97,31.86,31.96,52300.0,22.1176,22.187,22.1106,22.18,52300.0
2008-08-20 14:55:00,31.96,32.03,31.96,32.01,50800.0,22.18,22.2286,22.18,22.2147,50800.0
2008-08-20 15:00:00,32.01,32.05,31.99,32.04,106300.0,22.2147,22.2425,22.2008,22.2355,106300.0
2008-08-20 15:05:00,32.04,32.04,32.0,32.01,56900.0,22.2355,22.2355,22.2078,22.2147,56900.0
2008-08-20 15:10:00,32.01,32.01,31.96,32.0,57800.0,22.2147,22.2147,22.18,22.2078,57800.0
2008-08-20 15:15:00,32.01,32.02,31.96,31.97,96800.0,22.2147,22.2217,22.18,22.187,96800.0
2008-08-20 15:20:00,31.97,32.01,31.95,31.99,109200.0,22.187,22.2147,22.1731,22.2008,109200.0
2008-08-20 15:25:00,31.97,32.07,31.97,32.05,66700.0,22.187,22.2564,22.187,22.2425,66700.0
2008-08-20 15:30:00,32.04,32.06,31.97,31.99,112800.0,22.2355,22.2494,22.187,22.2008,112800.0
2008-08-20 15:35:00,32.0,32.18,31.99,32.15,110000.0,22.2078,22.3327,22.2008,22.3119,110000.0
2008-08-20 15:40:00,32.14,32.35,32.11,32.33,189800.0,22.3049,22.4507,22.2841,22.4368,189800.0
2008-08-20 15:45:00,32.33,32.38,32.29,32.38,144800.0,22.4368,22.4715,22.409,22.4715,144800.0
2008-08-20 15:50:00,32.37,32.39,32.24,32.28,185100.0,22.4646,22.4784,22.3743,22.4021,185100.0
2008-08-20 15:55:00,32.28,32.4,32.27,32.37,255300.0,22.4021,22.4854,22.3952,22.4646,255300.0
2008-08-21 09:30:00,31.3,32.04,30.91,32.03,112900.0,21.722,22.2355,21.4513,22.2286,112900.0
2008-08-21 09:35:00,32.02,32.31,31.83,32.25,516400.0,22.2217,22.4229,22.0898,22.3813,516400.0
2008-08-21 09:40:00,32.25,32.25,32.05,32.14,36900.0,22.3813,22.3813,22.2425,22.3049,36900.0
2008-08-21 09:45:00,32.12,32.18,32.01,32.07,61100.0,22.2911,22.3327,22.2147,22.2564,61100.0
2008-08-21 09:50:00,32.07,32.17,32.04,32.17,16800.0,22.2564,22.3258,22.2355,22.3258,16800.0
2008-08-21 09:55:00,32.17,32.28,32.11,32.21,39700.0,22.3258,22.4021,22.2841,22.3535,39700.0
2008-08-21 10:00:00,32.22,32.33,32.17,32.22,53200.0,22.3605,22.4368,22.3258,22.3605,53200.0
2008-08-21 10:05:00,32.22,32.25,32.02,32.06,54100.0,22.3605,22.3813,22.2217,22.2494,54100.0
2008-08-21 10:10:00,32.08,32.09,31.96,32.01,28300.0,22.2633,22.2702,22.18,22.2147,28300.0
2008-08-21 10:15:00,32.01,32.12,32.01,32.07,28800.0,22.2147,22.2911,22.2147,22.2564,28800.0
2008-08-21 10:20:00,32.07,32.17,32.01,32.06,28100.0,22.2564,22.3258,22.2147,22.2494,28100.0
2008-08-21 10:25:00,32.06,32.09,31.93,32.01,27400.0,22.2494,22.2702,22.1592,22.2147,27400.0
2008-08-21 10:30:00,32.02,32.02,31.91,31.95,26300.0,22.2217,22.2217,22.1453,22.1731,26300.0
2008-08-21 10:35:00,31.94,32.0,31.89,31.92,36000.0,22.1661,22.2078,22.1314,22.1523,36000.0
2008-08-21 10:40:00,31.9,31.92,31.75,31.77,73100.0,22.1384,22.1523,22.0343,22.0482,73100.0
2008-08-21 10:45:00,31.78,31.8,31.74,31.76,83000.0,22.0551,22.069,22.0273,22.0412,83000.0
2008-08-21 10:50:00,31.77,31.87,31.74,31.85,68100.0,22.0482,22.1176,22.0273,22.1037,68100.0
2008-08-21 10:55:00,31.86,32.02,31.85,32.02,67000.0,22.1106,22.2217,22.1037,22.2217,67000.0
2008-08-21 11:00:00,32.02,32.03,31.91,31.98,29900.0,22.2217,22.2286,22.1453,22.1939,29900.0
2008-08-21 11:05:00,31.98,31.98,31.85,31.86,26000.0,22.1939,22.1939,22.1037,22.1106,26000.0
2008-08-21 11:10:00,31.85,31.95,31.84,31.93,41600.0,22.1037,22.1731,22.0967,22.1592,41600.0
2008-08-21 11:15:00,31.92,31.94,31.89,31.89,23900.0,22.1523,22.1661,22.1314,22.1314,23900.0
2008-08-21 11:20:00,31.89,31.96,31.89,31.92,12500.0,22.1314,22.18,22.1314,22.1523,12500.0
2008-08-21 11:25:00,31.92,32.0,31.91,31.91,33900.0,22.1523,22.2078,22.1453,22.1453,33900.0
2008-08-21 11:30:00,31.92,31.96,31.88,31.94,43200.0,22.1523,22.18,22.1245,22.1661,43200.0
2008-08-21 11:35:00,31.96,32.02,31.91,31.91,185500.0,22.18,22.2217,22.1453,22.1453,185500.0
2008-08-21 11:40:00,31.92,32.02,31.92,32.0,31000.0,22.1523,22.2217,22.1523,22.2078,31000.0
2008-08-21 11:45:00,32.0,32.03,31.97,32.01,65000.0,22.2078,22.2286,22.187,22.2147,65000.0
2008-08-21 11:50:00,32.0,32.01,31.95,31.99,22500.0,22.2078,22.2147,22.1731,22.2008,22500.0
2008-08-21 11:55:00,31.99,32.0,31.92,31.94,24100.0,22.2008,22.2078,22.1523,22.1661,24100.0
2008-08-21 12:00:00,31.96,32.02,31.93,32.01,62000.0,22.18,22.2217,22.1592,22.2147,62000.0
2008-08-21 12:05:00,32.0,32.04,31.99,32.02,38200.0,22.2078,22.2355,22.2008,22.2217,38200.0
2008-08-21 12:10:00,32.02,32.02,31.97,31.99,32900.0,22.2217,22.2217,22.187,22.2008,32900.0
2008-08-21 12:15:00,31.98,32.03,31.98,32.01,34800.0,22.1939,22.2286,22.1939,22.2147,34800.0
2008-08-21 12:20:00,32.01,32.04,31.98,31.98,27900.0,22.2147,22.2355,22.1939,22.1939,27900.0
2008-08-21 12:25:00,31.98,31.99,31.85,31.88,39400.0,22.1939,22.2008,22.1037,22.1245,39400.0
2008-08-21 12:30:00,31.88,31.93,31.87,31.91,23500.0,22.1245,22.1592,22.1176,22.1453,23500.0
2008-08-21 12:35:00,31.91,31.94,31.9,31.92,25200.0,22.1453,22.1661,22.1384,22.1523,25200.0
2008-08-21 12:40:00,31.91,31.92,31.84,31.85,25900.0,22.1453,22.1523,22.0967,22.1037,25900.0
2008-08-21 12:45:00,31.85,31.89,31.84,31.88,7500.0,22.1037,22.1314,22.0967,22.1245,7500.0
2008-08-21 12:50:00,31.89,31.93,31.88,31.91,19500.0,22.1314,22.1592,22.1245,22.1453,19500.0
2008-08-21 12:55:00,31.91,31.92,31.89,31.9,12200.0,22.1453,22.1523,22.1314,22.1384,12200.0
2008-08-21 13:00:00,31.9,31.91,31.86,31.9,31200.0,22.1384,22.1453,22.1106,22.1384,31200.0
2008-08-21 13:05:00,31.9,31.96,31.88,31.96,19400.0,22.1384,22.18,22.1245,22.18,19400.0
2008-08-21 13:10:00,31.96,32.01,31.91,32.01,24500.0,22.18,22.2147,22.1453,22.2147,24500.0
2008-08-21 13:15:00,32.01,32.1,32.0,32.08,41600.0,22.2147,22.2772,22.2078,22.2633,41600.0
2008-08-21 13:20:00,32.08,32.1,32.04,32.07,15900.0,22.2633,22.2772,22.2355,22.2564,15900.0
2008-08-21 13:25:00,32.06,32.06,31.99,32.01,11600.0,22.2494,22.2494,22.2008,22.2147,11600.0
2008-08-21 13:30:00,32.01,32.01,31.94,31.94,12600.0,22.2147,22.2147,22.1661,22.1661,12600.0
2008-08-21 13:35:00,31.94,32.05,31.93,32.04,20300.0,22.1661,22.2425,22.1592,22.2355,20300.0
2008-08-21 13:40:00,32.04,32.04,31.95,31.99,17300.0,22.2355,22.2355,22.1731,22.2008,17300.0
2008-08-21 13:45:00,31.99,32.01,31.96,32.01,17400.0,22.2008,22.2147,22.18,22.2147,17400.0
2008-08-21 13:50:00,32.01,32.02,31.91,31.94,21400.0,22.2147,22.2217,22.1453,22.1661,21400.0
2008-08-21 13:55:00,31.94,31.96,31.91,31.94,16400.0,22.1661,22.18,22.1453,22.1661,16400.0
2008-08-21 14:00:00,31.93,31.95,31.89,31.93,24900.0,22.1592,22.1731,22.1314,22.1592,24900.0
2008-08-21 14:05:00,31.93,31.93,31.87,31.87,21800.0,22.1592,22.1592,22.1176,22.1176,21800.0
2008-08-21 14:10:00,31.88,32.03,31.88,32.02,33500.0,22.1245,22.2286,22.1245,22.2217,33500.0
2008-08-21 14:15:00,32.02,32.03,31.96,31.98,32800.0,22.2217,22.2286,22.18,22.1939,32800.0
2008-08-21 14:20:00,31.97,31.98,31.94,31.97,24800.0,22.187,22.1939,22.1661,22.187,24800.0
2008-08-21 14:25:00,31.98,31.99,31.92,31.94,25100.0,22.1939,22.2008,22.1523,22.1661,25100.0
2008-08-21 14:30:00,31.94,32.08,31.94,32.04,37100.0,22.1661,22.2633,22.1661,22.2355,37100.0
2008-08-21 14:35:00,32.06,32.07,32.04,32.04,19300.0,22.2494,22.2564,22.2355,22.2355,19300.0
2008-08-21 14:40:00,32.04,32.1,32.03,32.09,21500.0,22.2355,22.2772,22.2286,22.2702,21500.0
2008-08-21 14:45:00,32.08,32.13,32.05,32.05,21600.0,22.2633,22.298,22.2425,22.2425,21600.0
2008-08-21 14:50:00,32.06,32.09,32.03,32.03,15800.0,22.2494,22.2702,22.2286,22.2286,15800.0
2008-08-21 14:55:00,32.05,32.05,31.96,31.97,19500.0,22.2425,22.2425,22.18,22.187,19500.0
2008-08-21 15:00:00,31.98,32.04,31.98,31.99,19300.0,22.1939,22.2355,22.1939,22.2008,19300.0
2008-08-21 15:05:00,31.98,31.99,31.94,31.96,33500.0,22.1939,22.2008,22.1661,22.18,33500.0
2008-08-21 15:10:00,31.97,32.1,31.96,32.01,36000.0,22.187,22.2772,22.18,22.2147,36000.0
2008-08-21 15:15:00,32.01,32.09,32.01,32.06,64200.0,22.2147,22.2702,22.2147,22.2494,64200.0
2008-08-21 15:20:00,32.06,32.07,32.01,32.05,25400.0,22.2494,22.2564,22.2147,22.2425,25400.0
2008-08-21 15:25:00,32.04,32.06,31.96,31.97,23700.0,22.2355,22.2494,22.18,22.187,23700.0
2008-08-21 15:30:00,31.97,32.09,31.95,32.09,61200.0,22.187,22.2702,22.1731,22.2702,61200.0
2008-08-21 15:35:00,32.09,32.15,32.07,32.1,63000.0,22.2702,22.3119,22.2564,22.2772,63000.0
2008-08-21 15:40:00,32.09,32.19,32.08,32.17,41000.0,22.2702,22.3396,22.2633,22.3258,41000.0
2008-08-21 15:45:00,32.18,32.2,32.13,32.19,74900.0,22.3327,22.3466,22.298,22.3396,74900.0
2008-08-21 15:50:00,32.19,32.19,32.09,32.09,50500.0,22.3396,22.3396,22.2702,22.2702,50500.0
2008-08-21 15:55:00,32.09,32.1,31.98,32.04,128100.0,22.2702,22.2772,22.1939,22.2355,128100.0
2008-08-22 09:30:00,32.21,32.44,32.18,32.34,80200.0,22.3535,22.5131,22.3327,22.4437,80200.0
2008-08-22 09:35:00,32.35,32.38,32.1,32.14,75300.0,22.4507,22.4715,22.2772,22.3049,75300.0
2008-08-22 09:40:00,32.15,32.26,32.11,32.22,62800.0,22.3119,22.3882,22.2841,22.3605,62800.0
2008-08-22 09:45:00,32.22,32.25,32.19,32.19,107800.0,22.3605,22.3813,22.3396,22.3396,107800.0
2008-08-22 09:50:00,32.2,32.32,32.17,32.31,150700.0,22.3466,22.4299,22.3258,22.4229,150700.0
2008-08-22 09:55:00,32.31,32.42,32.29,32.39,101800.0,22.4229,22.4993,22.409,22.4784,101800.0
2008-08-22 10:00:00,32.4,32.42,32.27,32.3,72500.0,22.4854,22.4993,22.3952,22.416,72500.0
2008-08-22 10:05:00,32.31,32.38,32.29,32.33,119400.0,22.4229,22.4715,22.409,22.4368,119400.0
2008-08-22 10:10:00,32.31,32.35,32.31,32.34,47000.0,22.4229,22.4507,22.4229,22.4437,47000.0
2008-08-22 10:15:00,32.34,32.43,32.34,32.35,181200.0,22.4437,22.5062,22.4437,22.4507,181200.0
2008-08-22 10:20:00,32.36,32.42,32.36,32.39,64200.0,22.4576,22.4993,22.4576,22.4784,64200.0
2008-08-22 10:25:00,32.39,32.41,32.36,32.38,63100.0,22.4784,22.4923,22.4576,22.4715,63100.0
2008-08-22 10:30:00,32.37,32.41,32.37,32.39,57300.0,22.4646,22.4923,22.4646,22.4784,57300.0
2008-08-22 10:35:00,32.39,32.4,32.36,32.38,42000.0,22.4784,22.4854,22.4576,22.4715,42000.0
2008-08-22 10:40:00,32.37,32.4,32.34,32.37,64600.0,22.4646,22.4854,22.4437,22.4646,64600.0
2008-08-22 10:45:00,32.38,32.4,32.34,32.34,46800.0,22.4715,22.4854,22.4437,22.4437,46800.0
2008-08-22 10:50:00,32.35,32.37,32.28,32.3,39200.0,22.4507,22.4646,22.4021,22.416,39200.0
2008-08-22 10:55:00,32.29,32.32,32.24,32.26,43500.0,22.409,22.4299,22.3743,22.3882,43500.0
2008-08-22 11:00:00,32.25,32.31,32.24,32.28,34600.0,22.3813,22.4229,22.3743,22.4021,34600.0
2008-08-22 11:05:00,32.27,32.31,32.24,32.28,31500.0,22.3952,22.4229,22.3743,22.4021,31500.0
2008-08-22 11:10:00,32.28,32.28,32.17,32.23,112100.0,22.4021,22.4021,22.3258,22.3674,112100.0
2008-08-22 11:15:00,32.24,32.25,32.19,32.2,89600.0,22.3743,22.3813,22.3396,22.3466,89600.0
2008-08-22 11:20:00,32.2,32.23,32.15,32.18,142700.0,22.3466,22.3674,22.3119,22.3327,142700.0
2008-08-22 11:25:00,32.19,32.2,32.11,32.11,19200.0,22.3396,22.3466,22.2841,22.2841,19200.0
2008-08-22 11:30:00,32.12,32.15,32.11,32.12,81800.0,22.2911,22.3119,22.2841,22.2911,81800.0
2008-08-22 11:35:00,32.13,32.13,32.07,32.09,94600.0,22.298,22.298,22.2564,22.2702,94600.0
2008-08-22 11:40:00,32.09,32.11,32.05,32.1,63000.0,22.2702,22.2841,22.2425,22.2772,63000.0
2008-08-22 11:45:00,32.1,32.11,32.08,32.09,44200.0,22.2772,22.2841,22.2633,22.2702,44200.0
2008-08-22 11:50:00,32.1,32.11,32.07,32.1,30200.0,22.2772,22.2841,22.2564,22.2772,30200.0
2008-08-22 11:55:00,32.1,32.11,32.08,32.1,48000.0,22.2772,22.2841,22.2633,22.2772,48000.0
2008-08-22 12:00:00,32.09,32.11,32.06,32.1,68500.0,22.2702,22.2841,22.2494,22.2772,68500.0
2008-08-22 12:05:00,32.1,32.1,32.04,32.09,27900.0,22.2772,22.2772,22.2355,22.2702,27900.0
2008-08-22 12:10:00,32.1,32.11,32.08,32.09,34400.0,22.2772,22.2841,22.2633,22.2702,34400.0
2008-08-22 12:15:00,32.09,32.15,32.09,32.1,34500.0,22.2702,22.3119,22.2702,22.2772,34500.0
2008-08-22 12:20:00,32.1,32.13,32.07,32.12,36600.0,22.2772,22.298,22.2564,22.2911,36600.0
2008-08-22 12:25:00,32.12,32.16,32.12,32.14,20800.0,22.2911,22.3188,22.2911,22.3049,20800.0
2008-08-22 12:30:00,32.14,32.16,32.09,32.14,42000.0,22.3049,22.3188,22.2702,22.3049,42000.0
2008-08-22 12:35:00,32.14,32.15,32.11,32.11,28500.0,22.3049,22.3119,22.2841,22.2841,28500.0
2008-08-22 12:40:00,32.11,32.16,32.1,32.15,48500.0,22.2841,22.3188,22.2772,22.3119,48500.0
2008-08-22 12:45:00,32.15,32.15,32.08,32.08,68900.0,22.3119,22.3119,22.2633,22.2633,68900.0
2008-08-22 12:50:00,32.09,32.12,32.08,32.11,43400.0,22.2702,22.2911,22.2633,22.2841,43400.0
2008-08-22 12:55:00,32.1,32.11,32.09,32.1,40400.0,22.2772,22.2841,22.2702,22.2772,40400.0
2008-08-22 13:00:00,32.1,32.15,32.09,32.12,51400.0,22.2772,22.3119,22.2702,22.2911,51400.0
2008-08-22 13:05:00,32.13,32.16,32.12,32.15,53000.0,22.298,22.3188,22.2911,22.3119,53000.0
2008-08-22 13:10:00,32.15,32.16,32.13,32.14,49200.0,22.3119,22.3188,22.298,22.3049,49200.0
2008-08-22 13:15:00,32.15,32.16,32.13,32.13,21800.0,22.3119,22.3188,22.298,22.298,21800.0
2008-08-22 13:20:00,32.14,32.21,32.14,32.21,30900.0,22.3049,22.3535,22.3049,22.3535,30900.0
2008-08-22 13:25:00,32.21,32.21,32.18,32.2,33300.0,22.3535,22.3535,22.3327,22.3466,33300.0
2008-08-22 13:30:00,32.2,32.23,32.18,32.21,60600.0,22.3466,22.3674,22.3327,22.3535,60600.0
2008-08-22 13:35:00,32.2,32.28,32.2,32.25,67300.0,22.3466,22.4021,22.3466,22.3813,67300.0
2008-08-22 13:40:00,32.25,32.3,32.24,32.28,37100.0,22.3813,22.416,22.3743,22.4021,37100.0
2008-08-22 13:45:00,32.28,32.29,32.24,32.26,33600.0,22.4021,22.409,22.3743,22.3882,33600.0
2008-08-22 13:50:00,32.26,32.29,32.24,32.27,46500.0,22.3882,22.409,22.3743,22.3952,46500.0
2008-08-22 13:55:00,32.27,32.3,32.24,32.28,39800.0,22.3952,22.416,22.3743,22.4021,39800.0
2008-08-22 14:00:00,32.28,32.3,32.25,32.26,117700.0,22.4021,22.416,22.3813,22.3882,117700.0
2008-08-22 14:05:00,32.27,32.29,32.25,32.28,45200.0,22.3952,22.409,22.3813,22.4021,45200.0
2008-08-22 14:10:00,32.28,32.28,32.24,32.25,17600.0,22.4021,22.4021,22.3743,22.3813,17600.0
2008-08-22 14:15:00,32.24,32.31,32.24,32.29,69500.0,22.3743,22.4229,22.3743,22.409,69500.0
2008-08-22 14:20:00,32.29,32.33,32.28,32.3,111600.0,22.409,22.4368,22.4021,22.416,111600.0
2008-08-22 14:25:00,32.3,32.31,32.24,32.25,52000.0,22.416,22.4229,22.3743,22.3813,52000.0
2008-08-22 14:30:00,32.26,32.26,32.24,32.24,28500.0,22.3882,22.3882,22.3743,22.3743,28500.0
2008-08-22 14:35:00,32.24,32.26,32.24,32.26,19300.0,22.3743,22.3882,22.3743,22.3882,19300.0
2008-08-22 14:40:00,32.25,32.28,32.24,32.24,63600.0,22.3813,22.4021,22.3743,22.3743,63600.0
2008-08-22 14:45:00,32.24,32.25,32.2,32.24,125300.0,22.3743,22.3813,22.3466,22.3743,125300.0
2008-08-22 14:50:00,32.24,32.3,32.24,32.3,54300.0,22.3743,22.416,22.3743,22.416,54300.0
2008-08-22 14:55:00,32.29,32.36,32.29,32.36,46200.0,22.409,22.4576,22.409,22.4576,46200.0
2008-08-22 15:00:00,32.35,32.36,32.28,32.28,73800.0,22.4507,22.4576,22.4021,22.4021,73800.0
2008-08-22 15:05:00,32.28,32.33,32.27,32.33,32900.0,22.4021,22.4368,22.3952,22.4368,32900.0
2008-08-22 15:10:00,32.32,32.36,32.3,32.3,46600.0,22.4299,22.4576,22.416,22.416,46600.0
2008-08-22 15:15:00,32.3,32.3,32.24,32.25,66500.0,22.416,22.416,22.3743,22.3813,66500.0
2008-08-22 15:20:00,32.25,32.25,32.2,32.22,81000.0,22.3813,22.3813,22.3466,22.3605,81000.0
2008-08-22 15:25:00,32.23,32.27,32.22,32.26,63200.0,22.3674,22.3952,22.3605,22.3882,63200.0
2008-08-22 15:30:00,32.26,32.31,32.25,32.28,86900.0,22.3882,22.4229,22.3813,22.4021,86900.0
2008-08-22 15:35:00,32.29,32.36,32.26,32.35,77100.0,22.409,22.4576,22.3882,22.4507,77100.0
2008-08-22 15:40:00,32.36,32.45,32.35,32.41,174200.0,22.4576,22.5201,22.4507,22.4923,174200.0
2008-08-22 15:45:00,32.41,32.44,32.39,32.4,74800.0,22.4923,22.5131,22.4784,22.4854,74800.0
2008-08-22 15:50:00,32.4,32.41,32.37,32.38,102500.0,22.4854,22.4923,22.4646,22.4715,102500.0
2008-08-22 15:55:00,32.37,32.39,32.35,32.37,219400.0,22.4646,22.4784,22.4507,22.4646,219400.0
2008-08-25 09:30:00,32.13,32.3,32.04,32.22,42100.0,22.298,22.416,22.2355,22.3605,42100.0
2008-08-25 09:35:00,32.22,32.36,32.12,32.3,33500.0,22.3605,22.4576,22.2911,22.416,33500.0
2008-08-25 09:40:00,32.3,32.33,32.18,32.18,49200.0,22.416,22.4368,22.3327,22.3327,49200.0
2008-08-25 09:45:00,32.17,32.21,32.06,32.1,50300.0,22.3258,22.3535,22.2494,22.2772,50300.0
2008-08-25 09:50:00,32.08,32.13,32.05,32.09,31400.0,22.2633,22.298,22.2425,22.2702,31400.0
2008-08-25 09:55:00,32.1,32.11,32.04,32.07,37700.0,22.2772,22.2841,22.2355,22.2564,37700.0
2008-08-25 10:00:00,32.08,32.16,32.02,32.09,60500.0,22.2633,22.3188,22.2217,22.2702,60500.0
2008-08-25 10:05:00,32.11,32.19,32.09,32.14,38200.0,22.2841,22.3396,22.2702,22.3049,38200.0
2008-08-25 10:10:00,32.12,32.19,32.1,32.15,28000.0,22.2911,22.3396,22.2772,22.3119,28000.0
2008-08-25 10:15:00,32.14,32.24,32.14,32.21,31500.0,22.3049,22.3743,22.3049,22.3535,31500.0
2008-08-25 10:20:00,32.22,32.28,32.22,32.27,25400.0,22.3605,22.4021,22.3605,22.3952,25400.0
2008-08-25 10:25:00,32.28,32.32,32.28,32.3,45700.0,22.4021,22.4299,22.4021,22.416,45700.0
2008-08-25 10:30:00,32.31,32.32,32.23,32.23,64600.0,22.4229,22.4299,22.3674,22.3674,64600.0
2008-08-25 10:35:00,32.23,32.28,32.16,32.18,61300.0,22.3674,22.4021,22.3188,22.3327,61300.0
2008-08-25 10:40:00,32.18,32.25,32.18,32.25,32500.0,22.3327,22.3813,22.3327,22.3813,32500.0
2008-08-25 10:45:00,32.25,32.26,32.15,32.19,26500.0,22.3813,22.3882,22.3119,22.3396,26500.0
2008-08-25 10:50:00,32.19,32.19,32.05,32.08,40300.0,22.3396,22.3396,22.2425,22.2633,40300.0
2008-08-25 10:55:00,32.08,32.2,32.08,32.17,39700.0,22.2633,22.3466,22.2633,22.3258,39700.0
2008-08-25 11:00:00,32.17,32.24,32.14,32.24,42500.0,22.3258,22.3743,22.3049,22.3743,42500.0
2008-08-25 11:05:00,32.24,32.3,32.24,32.27,49300.0,22.3743,22.416,22.3743,22.3952,49300.0
2008-08-25 11:10:00,32.26,32.29,32.25,32.27,34700.0,22.3882,22.409,22.3813,22.3952,34700.0
2008-08-25 11:15:00,32.27,32.28,32.24,32.27,31600.0,22.3952,22.4021,22.3743,22.3952,31600.0
2008-08-25 11:20:00,32.26,32.28,32.22,32.26,15700.0,22.3882,22.4021,22.3605,22.3882,15700.0
2008-08-25 11:25:00,32.26,32.28,32.21,32.22,14800.0,22.3882,22.4021,22.3535,22.3605,14800.0
2008-08-25 11:30:00,32.21,32.22,32.16,32.17,12200.0,22.3535,22.3605,22.3188,22.3258,12200.0
2008-08-25 11:35:00,32.18,32.2,32.15,32.17,17800.0,22.3327,22.3466,22.3119,22.3258,17800.0
2008-08-25 11:40:00,32.17,32.19,32.14,32.18,9400.0,22.3258,22.3396,22.3049,22.3327,9400.0
2008-08-25 11:45:00,32.18,32.23,32.16,32.22,12000.0,22.3327,22.3674,22.3188,22.3605,12000.0
2008-08-25 11:50:00,32.22,32.22,32.11,32.13,31500.0,22.3605,22.3605,22.2841,22.298,31500.0
2008-08-25 11:55:00,32.12,32.12,31.99,32.06,51500.0,22.2911,22.2911,22.2008,22.2494,51500.0
2008-08-25 12:00:00,32.05,32.07,31.97,32.03,23400.0,22.2425,22.2564,22.187,22.2286,23400.0
2008-08-25 12:05:00,32.04,32.06,31.98,32.04,12300.0,22.2355,22.2494,22.1939,22.2355,12300.0
2008-08-25 12:10:00,32.04,32.07,32.0,32.0,12900.0,22.2355,22.2564,22.2078,22.2078,12900.0
2008-08-25 12:15:00,32.02,32.03,31.94,32.02,32500.0,22.2217,22.2286,22.1661,22.2217,32500.0
2008-08-25 12:20:00,32.02,32.03,31.99,31.99,26100.0,22.2217,22.2286,22.2008,22.2008,26100.0
2008-08-25 12:25:00,32.0,32.0,31.96,31.97,31200.0,22.2078,22.2078,22.18,22.187,31200.0
2008-08-25 12:30:00,31.98,32.0,31.92,31.95,29100.0,22.1939,22.2078,22.1523,22.1731,29100.0
2008-08-25 12:35:00,31.96,32.0,31.96,31.99,24500.0,22.18,22.2078,22.18,22.2008,24500.0
2008-08-25 12:40:00,31.99,32.0,31.97,31.98,20900.0,22.2008,22.2078,22.187,22.1939,20900.0
2008-08-25 12:45:00,31.97,32.0,31.95,31.95,18200.0,22.187,22.2078,22.1731,22.1731,18200.0
2008-08-25 12:50:00,31.95,31.97,31.89,31.9,20500.0,22.1731,22.187,22.1314,22.1384,20500.0
2008-08-25 12:55:00,31.91,31.96,31.87,31.96,29500.0,22.1453,22.18,22.1176,22.18,29500.0
2008-08-25 13:00:00,31.94,31.99,31.92,31.94,31100.0,22.1661,22.2008,22.1523,22.1661,31100.0
2008-08-25 13:05:00,31.95,31.99,31.93,31.99,17700.0,22.1731,22.2008,22.1592,22.2008,17700.0
2008-08-25 13:10:00,31.98,31.98,31.93,31.96,11600.0,22.1939,22.1939,22.1592,22.18,11600.0
2008-08-25 13:15:00,31.97,31.97,31.9,31.91,18700.0,22.187,22.187,22.1384,22.1453,18700.0
2008-08-25 13:20:00,31.92,32.0,31.92,32.0,8600.0,22.1523,22.2078,22.1523,22.2078,8600.0
2008-08-25 13:25:00,31.98,32.0,31.95,31.95,18300.0,22.1939,22.2078,22.1731,22.1731,18300.0
2008-08-25 13:30:00,31.95,31.96,31.92,31.96,7900.0,22.1731,22.18,22.1523,22.18,7900.0
2008-08-25 13:35:00,31.97,31.99,31.95,31.99,10700.0,22.187,22.2008,22.1731,22.2008,10700.0
2008-08-25 13:40:00,31.99,32.02,31.98,32.01,31500.0,22.2008,22.2217,22.1939,22.2147,31500.0
2008-08-25 13:45:00,32.01,32.01,31.94,31.98,23400.0,22.2147,22.2147,22.1661,22.1939,23400.0
2008-08-25 13:50:00,31.98,32.0,31.96,32.0,26600.0,22.1939,22.2078,22.18,22.2078,26600.0
2008-08-25 13:55:00,31.99,32.0,31.96,31.97,38500.0,22.2008,22.2078,22.18,22.187,38500.0
2008-08-25 14:00:00,31.95,31.98,31.93,31.94,16600.0,22.1731,22.1939,22.1592,22.1661,16600.0
2008-08-25 14:05:00,31.94,32.0,31.92,31.94,29700.0,22.1661,22.2078,22.1523,22.1661,29700.0
2008-08-25 14:10:00,31.93,31.95,31.91,31.92,19000.0,22.1592,22.1731,22.1453,22.1523,19000.0
2008-08-25 14:15:00,31.92,31.95,31.9,31.95,13800.0,22.1523,22.1731,22.1384,22.1731,13800.0
2008-08-25 14:20:00,31.94,31.95,31.92,31.92,16600.0,22.1661,22.1731,22.1523,22.1523,16600.0
2008-08-25 14:25:00,31.92,31.94,31.89,31.91,25300.0,22.1523,22.1661,22.1314,22.1453,25300.0
2008-08-25 14:30:00,31.9,31.91,31.88,31.91,12600.0,22.1384,22.1453,22.1245,22.1453,12600.0
2008-08-25 14:35:00,31.89,31.91,31.88,31.9,6700.0,22.1314,22.1453,22.1245,22.1384,6700.0
2008-08-25 14:40:00,31.9,31.96,31.89,31.95,15000.0,22.1384,22.18,22.1314,22.1731,15000.0
2008-08-25 14:45:00,31.96,32.02,31.96,31.98,33900.0,22.18,22.2217,22.18,22.1939,33900.0
2008-08-25 14:50:00,31.98,32.0,31.98,31.98,10600.0,22.1939,22.2078,22.1939,22.1939,10600.0
2008-08-25 14:55:00,31.97,31.99,31.88,31.91,34000.0,22.187,22.2008,22.1245,22.1453,34000.0
2008-08-25 15:00:00,31.9,31.98,31.9,31.96,20100.0,22.1384,22.1939,22.1384,22.18,20100.0
2008-08-25 15:05:00,31.96,31.96,31.9,31.93,21700.0,22.18,22.18,22.1384,22.1592,21700.0
2008-08-25 15:10:00,31.94,31.96,31.91,31.92,36000.0,22.1661,22.18,22.1453,22.1523,36000.0
2008-08-25 15:15:00,31.92,32.0,31.92,31.97,34400.0,22.1523,22.2078,22.1523,22.187,34400.0
2008-08-25 15:20:00,31.97,31.98,31.93,31.96,21200.0,22.187,22.1939,22.1592,22.18,21200.0
2008-08-25 15:25:00,31.95,31.97,31.92,31.95,21200.0,22.1731,22.187,22.1523,22.1731,21200.0
2008-08-25 15:30:00,31.95,31.98,31.9,31.94,43800.0,22.1731,22.1939,22.1384,22.1661,43800.0
2008-08-25 15:35:00,31.94,31.95,31.85,31.86,45000.0,22.1661,22.1731,22.1037,22.1106,45000.0
2008-08-25 15:40:00,31.86,31.88,31.82,31.87,67000.0,22.1106,22.1245,22.0829,22.1176,67000.0
2008-08-25 15:45:00,31.87,31.95,31.86,31.92,48600.0,22.1176,22.1731,22.1106,22.1523,48600.0
2008-08-25 15:50:00,31.91,31.93,31.9,31.93,45300.0,22.1453,22.1592,22.1384,22.1592,45300.0
2008-08-25 15:55:00,31.93,31.94,31.82,31.85,107700.0,22.1592,22.1661,22.0829,22.1037,107700.0
2008-08-26 09:30:00,31.41,31.62,31.12,31.3,186100.0,21.7983,21.9441,21.5971,21.722,186100.0
2008-08-26 09:35:00,31.32,31.44,31.27,31.34,102200.0,21.7359,21.8191,21.7012,21.7497,102200.0
2008-08-26 09:40:00,31.35,31.46,31.25,31.45,87700.0,21.7567,21.833,21.6873,21.8261,87700.0
2008-08-26 09:45:00,31.45,31.46,31.33,31.39,143900.0,21.8261,21.833,21.7428,21.7844,143900.0
2008-08-26 09:50:00,31.39,31.42,31.39,31.39,74500.0,21.7844,21.8053,21.7844,21.7844,74500.0
2008-08-26 09:55:00,31.38,31.4,31.33,31.37,39200.0,21.7775,21.7914,21.7428,21.7706,39200.0
2008-08-26 10:00:00,31.37,31.39,31.19,31.32,96600.0,21.7706,21.7844,21.6456,21.7359,96600.0
2008-08-26 10:05:00,31.33,31.42,31.31,31.4,68100.0,21.7428,21.8053,21.7289,21.7914,68100.0
2008-08-26 10:10:00,31.4,31.44,31.37,31.4,63500.0,21.7914,21.8191,21.7706,21.7914,63500.0
2008-08-26 10:15:00,31.4,31.43,31.35,31.41,95700.0,21.7914,21.8122,21.7567,21.7983,95700.0
2008-08-26 10:20:00,31.42,31.43,31.35,31.4,71600.0,21.8053,21.8122,21.7567,21.7914,71600.0
2008-08-26 10:25:00,31.41,31.42,31.4,31.42,63200.0,21.7983,21.8053,21.7914,21.8053,63200.0
2008-08-26 10:30:00,31.42,31.71,31.42,31.71,140200.0,21.8053,22.0065,21.8053,22.0065,140200.0
2008-08-26 10:35:00,31.71,31.77,31.62,31.62,168600.0,22.0065,22.0482,21.9441,21.9441,168600.0
2008-08-26 10:40:00,31.63,31.64,31.56,31.56,22500.0,21.951,21.9579,21.9024,21.9024,22500.0
2008-08-26 10:45:00,31.57,31.58,31.5,31.5,37500.0,21.9094,21.9163,21.8608,21.8608,37500.0
2008-08-26 10:50:00,31.5,31.5,31.46,31.46,18600.0,21.8608,21.8608,21.833,21.833,18600.0
2008-08-26 10:55:00,31.46,31.49,31.44,31.45,39000.0,21.833,21.8538,21.8191,21.8261,39000.0
2008-08-26 11:00:00,31.45,31.5,31.45,31.49,22700.0,21.8261,21.8608,21.8261,21.8538,22700.0
2008-08-26 11:05:00,31.49,31.5,31.45,31.48,36300.0,21.8538,21.8608,21.8261,21.8469,36300.0
2008-08-26 11:10:00,31.48,31.5,31.45,31.5,29700.0,21.8469,21.8608,21.8261,21.8608,29700.0
2008-08-26 11:15:00,31.5,31.5,31.47,31.47,62500.0,21.8608,21.8608,21.84,21.84,62500.0
2008-08-26 11:20:00,31.48,31.49,31.44,31.44,36800.0,21.8469,21.8538,21.8191,21.8191,36800.0
2008-08-26 11:25:00,31.44,31.51,31.44,31.5,51400.0,21.8191,21.8677,21.8191,21.8608,51400.0
2008-08-26 11:30:00,31.5,31.5,31.43,31.45,26600.0,21.8608,21.8608,21.8122,21.8261,26600.0
2008-08-26 11:35:00,31.45,31.49,31.41,31.48,60600.0,21.8261,21.8538,21.7983,21.8469,60600.0
2008-08-26 11:40:00,31.48,31.5,31.45,31.45,39000.0,21.8469,21.8608,21.8261,21.8261,39000.0
2008-08-26 11:45:00,31.47,31.49,31.45,31.45,33500.0,21.84,21.8538,21.8261,21.8261,33500.0
2008-08-26 11:50:00,31.45,31.47,31.44,31.45,58400.0,21.8261,21.84,21.8191,21.8261,58400.0
2008-08-26 11:55:00,31.45,31.46,31.41,31.41,71800.0,21.8261,21.833,21.7983,21.7983,71800.0
2008-08-26 12:00:00,31.41,31.45,31.41,31.45,21200.0,21.7983,21.8261,21.7983,21.8261,21200.0
2008-08-26 12:05:00,31.45,31.45,31.43,31.45,14700.0,21.8261,21.8261,21.8122,21.8261,14700.0
2008-08-26 12:10:00,31.44,31.45,31.44,31.45,3500.0,21.8191,21.8261,21.8191,21.8261,3500.0
2008-08-26 12:15:00,31.44,31.45,31.42,31.43,31900.0,21.8191,21.8261,21.8053,21.8122,31900.0
2008-08-26 12:20:00,31.44,31.46,31.44,31.45,29900.0,21.8191,21.833,21.8191,21.8261,29900.0
2008-08-26 12:25:00,31.46,31.47,31.41,31.43,37100.0,21.833,21.84,21.7983,21.8122,37100.0
2008-08-26 12:30:00,31.43,31.45,31.42,31.44,19800.0,21.8122,21.8261,21.8053,21.8191,19800.0
2008-08-26 12:35:00,31.43,31.46,31.43,31.45,7900.0,21.8122,21.833,21.8122,21.8261,7900.0
2008-08-26 12:40:00,31.45,31.5,31.43,31.49,25600.0,21.8261,21.8608,21.8122,21.8538,25600.0
2008-08-26 12:45:00,31.49,31.5,31.47,31.48,32900.0,21.8538,21.8608,21.84,21.8469,32900.0
2008-08-26 12:50:00,31.48,31.49,31.46,31.46,33300.0,21.8469,21.8538,21.833,21.833,33300.0
2008-08-26 12:55:00,31.46,31.46,31.42,31.44,25100.0,21.833,21.833,21.8053,21.8191,25100.0
2008-08-26 13:00:00,31.44,31.46,31.42,31.43,24200.0,21.8191,21.833,21.8053,21.8122,24200.0
2008-08-26 13:05:00,31.43,31.45,31.42,31.44,17600.0,21.8122,21.8261,21.8053,21.8191,17600.0
2008-08-26 13:10:00,31.44,31.45,31.43,31.43,26900.0,21.8191,21.8261,21.8122,21.8122,26900.0
2008-08-26 13:15:00,31.44,31.44,31.39,31.4,36000.0,21.8191,21.8191,21.7844,21.7914,36000.0
2008-08-26 13:20:00,31.41,31.47,31.41,31.47,13600.0,21.7983,21.84,21.7983,21.84,13600.0
2008-08-26 13:25:00,31.46,31.46,31.44,31.44,14700.0,21.833,21.833,21.8191,21.8191,14700.0
2008-08-26 13:30:00,31.43,31.43,31.4,31.4,52000.0,21.8122,21.8122,21.7914,21.7914,52000.0
2008-08-26 13:35:00,31.41,31.43,31.4,31.4,20200.0,21.7983,21.8122,21.7914,21.7914,20200.0
2008-08-26 13:40:00,31.4,31.42,31.4,31.41,19300.0,21.7914,21.8053,21.7914,21.7983,19300.0
2008-08-26 13:45:00,31.4,31.43,31.4,31.41,32300.0,21.7914,21.8122,21.7914,21.7983,32300.0
2008-08-26 13:50:00,31.41,31.5,31.41,31.5,39400.0,21.7983,21.8608,21.7983,21.8608,39400.0
2008-08-26 13:55:00,31.5,31.52,31.48,31.52,97200.0,21.8608,21.8747,21.8469,21.8747,97200.0
2008-08-26 14:00:00,31.52,31.57,31.45,31.52,129500.0,21.8747,21.9094,21.8261,21.8747,129500.0
2008-08-26 14:05:00,31.52,31.52,31.49,31.5,316600.0,21.8747,21.8747,21.8538,21.8608,316600.0
2008-08-26 14:10:00,31.5,31.51,31.49,31.5,107200.0,21.8608,21.8677,21.8538,21.8608,107200.0
2008-08-26 14:15:00,31.5,31.54,31.49,31.52,81200.0,21.8608,21.8885,21.8538,21.8747,81200.0
2008-08-26 14:20:00,31.53,31.53,31.44,31.45,90600.0,21.8816,21.8816,21.8191,21.8261,90600.0
2008-08-26 14:25:00,31.44,31.44,31.36,31.37,121300.0,21.8191,21.8191,21.7636,21.7706,121300.0
2008-08-26 14:30:00,31.37,31.44,31.35,31.38,47000.0,21.7706,21.8191,21.7567,21.7775,47000.0
2008-08-26 14:35:00,31.39,31.43,31.37,31.43,45400.0,21.7844,21.8122,21.7706,21.8122,45400.0
2008-08-26 14:40:00,31.44,31.44,31.37,31.38,47700.0,21.8191,21.8191,21.7706,21.7775,47700.0
2008-08-26 14:45:00,31.37,31.39,31.35,31.35,72000.0,21.7706,21.7844,21.7567,21.7567,72000.0
2008-08-26 14:50:00,31.35,31.36,31.35,31.36,44500.0,21.7567,21.7636,21.7567,21.7636,44500.0
2008-08-26 14:55:00,31.36,31.39,31.34,31.38,48800.0,21.7636,21.7844,21.7497,21.7775,48800.0
2008-08-26 15:00:00,31.38,31.38,31.35,31.35,38900.0,21.7775,21.7775,21.7567,21.7567,38900.0
2008-08-26 15:05:00,31.36,31.4,31.35,31.37,81300.0,21.7636,21.7914,21.7567,21.7706,81300.0
2008-08-26 15:10:00,31.38,31.5,31.35,31.5,80000.0,21.7775,21.8608,21.7567,21.8608,80000.0
2008-08-26 15:15:00,31.49,31.56,31.49,31.54,71100.0,21.8538,21.9024,21.8538,21.8885,71100.0
2008-08-26 15:20:00,31.54,31.57,31.52,31.56,58700.0,21.8885,21.9094,21.8747,21.9024,58700.0
2008-08-26 15:25:00,31.56,31.64,31.55,31.6,97900.0,21.9024,21.9579,21.8955,21.9302,97900.0
2008-08-26 15:30:00,31.61,31.64,31.6,31.6,95500.0,21.9371,21.9579,21.9302,21.9302,95500.0
2008-08-26 15:35:00,31.6,31.64,31.58,31.6,135200.0,21.9302,21.9579,21.9163,21.9302,135200.0
2008-08-26 15:40:00,31.6,31.64,31.6,31.6,73600.0,21.9302,21.9579,21.9302,21.9302,73600.0
2008-08-26 15:45:00,31.6,31.64,31.6,31.62,60400.0,21.9302,21.9579,21.9302,21.9441,60400.0
2008-08-26 15:50:00,31.62,31.65,31.61,31.64,62100.0,21.9441,21.9649,21.9371,21.9579,62100.0
2008-08-26 15:55:00,31.65,31.73,31.64,31.71,120600.0,21.9649,22.0204,21.9579,22.0065,120600.0
2008-08-27 09:30:00,31.62,31.69,31.5,31.64,90400.0,21.9441,21.9926,21.8608,21.9579,90400.0
2008-08-27 09:35:00,31.64,31.83,31.61,31.79,18600.0,21.9579,22.0898,21.9371,22.062,18600.0
2008-08-27 09:40:00,31.83,31.91,31.74,31.83,32400.0,22.0898,22.1453,22.0273,22.0898,32400.0
2008-08-27 09:45:00,31.81,31.82,31.72,31.73,34300.0,22.0759,22.0829,22.0135,22.0204,34300.0
2008-08-27 09:50:00,31.74,31.74,31.67,31.7,35200.0,22.0273,22.0273,21.9788,21.9996,35200.0
2008-08-27 09:55:00,31.7,31.74,31.68,31.73,13400.0,21.9996,22.0273,21.9857,22.0204,13400.0
2008-08-27 10:00:00,31.73,31.83,31.73,31.78,21600.0,22.0204,22.0898,22.0204,22.0551,21600.0
2008-08-27 10:05:00,31.78,31.85,31.73,31.82,41700.0,22.0551,22.1037,22.0204,22.0829,41700.0
2008-08-27 10:10:00,31.8,31.83,31.77,31.81,23500.0,22.069,22.0898,22.0482,22.0759,23500.0
2008-08-27 10:15:00,31.8,31.85,31.78,31.83,39800.0,22.069,22.1037,22.0551,22.0898,39800.0
2008-08-27 10:20:00,31.82,31.94,31.82,31.9,132300.0,22.0829,22.1661,22.0829,22.1384,132300.0
2008-08-27 10:25:00,31.9,31.92,31.83,31.83,33900.0,22.1384,22.1523,22.0898,22.0898,33900.0
2008-08-27 10:30:00,31.83,31.9,31.83,31.89,36200.0,22.0898,22.1384,22.0898,22.1314,36200.0
2008-08-27 10:35:00,31.88,31.94,31.85,31.92,138900.0,22.1245,22.1661,22.1037,22.1523,138900.0
2008-08-27 10:40:00,31.92,31.98,31.9,31.95,24300.0,22.1523,22.1939,22.1384,22.1731,24300.0
2008-08-27 10:45:00,31.95,31.97,31.93,31.94,27500.0,22.1731,22.187,22.1592,22.1661,27500.0
2008-08-27 10:50:00,31.94,31.95,31.9,31.91,22600.0,22.1661,22.1731,22.1384,22.1453,22600.0
2008-08-27 10:55:00,31.91,31.94,31.88,31.93,21400.0,22.1453,22.1661,22.1245,22.1592,21400.0
2008-08-27 11:00:00,31.93,31.96,31.9,31.91,19600.0,22.1592,22.18,22.1384,22.1453,19600.0
2008-08-27 11:05:00,31.9,31.92,31.84,31.84,32800.0,22.1384,22.1523,22.0967,22.0967,32800.0
2008-08-27 11:10:00,31.84,31.86,31.82,31.84,31100.0,22.0967,22.1106,22.0829,22.0967,31100.0
2008-08-27 11:15:00,31.83,31.85,31.82,31.82,32800.0,22.0898,22.1037,22.0829,22.0829,32800.0
2008-08-27 11:20:00,31.83,31.84,31.81,31.84,34100.0,22.0898,22.0967,22.0759,22.0967,34100.0
2008-08-27 11:25:00,31.84,31.84,31.76,31.78,31000.0,22.0967,22.0967,22.0412,22.0551,31000.0
2008-08-27 11:30:00,31.78,31.79,31.75,31.79,31700.0,22.0551,22.062,22.0343,22.062,31700.0
2008-08-27 11:35:00,31.79,31.82,31.76,31.8,21300.0,22.062,22.0829,22.0412,22.069,21300.0
2008-08-27 11:40:00,31.82,31.86,31.82,31.86,11200.0,22.0829,22.1106,22.0829,22.1106,11200.0
2008-08-27 11:45:00,31.86,31.93,31.86,31.9,44000.0,22.1106,22.1592,22.1106,22.1384,44000.0
2008-08-27 11:50:00,31.89,31.89,31.81,31.82,39100.0,22.1314,22.1314,22.0759,22.0829,39100.0
2008-08-27 11:55:00,31.82,31.86,31.78,31.85,20400.0,22.0829,22.1106,22.0551,22.1037,20400.0
2008-08-27 12:00:00,31.85,31.87,31.79,31.86,32500.0,22.1037,22.1176,22.062,22.1106,32500.0
2008-08-27 12:05:00,31.86,31.88,31.84,31.85,47100.0,22.1106,22.1245,22.0967,22.1037,47100.0
2008-08-27 12:10:00,31.85,31.86,31.82,31.85,43900.0,22.1037,22.1106,22.0829,22.1037,43900.0
2008-08-27 12:15:00,31.85,31.9,31.84,31.89,68700.0,22.1037,22.1384,22.0967,22.1314,68700.0
2008-08-27 12:20:00,31.9,31.91,31.87,31.87,118100.0,22.1384,22.1453,22.1176,22.1176,118100.0
2008-08-27 12:25:00,31.87,31.87,31.84,31.85,38400.0,22.1176,22.1176,22.0967,22.1037,38400.0
2008-08-27 12:30:00,31.85,31.86,31.84,31.84,28100.0,22.1037,22.1106,22.0967,22.0967,28100.0
2008-08-27 12:35:00,31.85,31.86,31.83,31.85,30000.0,22.1037,22.1106,22.0898,22.1037,30000.0
2008-08-27 12:40:00,31.84,31.88,31.84,31.85,40600.0,22.0967,22.1245,22.0967,22.1037,40600.0
2008-08-27 12:45:00,31.86,31.93,31.86,31.91,39800.0,22.1106,22.1592,22.1106,22.1453,39800.0
2008-08-27 12:50:00,31.92,31.95,31.85,31.91,51900.0,22.1523,22.1731,22.1037,22.1453,51900.0
2008-08-27 12:55:00,31.92,31.93,31.89,31.92,36500.0,22.1523,22.1592,22.1314,22.1523,36500.0
2008-08-27 13:00:00,31.93,31.95,31.85,31.85,27400.0,22.1592,22.1731,22.1037,22.1037,27400.0
2008-08-27 13:05:00,31.85,31.89,31.83,31.89,10800.0,22.1037,22.1314,22.0898,22.1314,10800.0
2008-08-27 13:10:00,31.88,31.91,31.87,31.88,37000.0,22.1245,22.1453,22.1176,22.1245,37000.0
2008-08-27 13:15:00,31.88,31.9,31.85,31.87,34700.0,22.1245,22.1384,22.1037,22.1176,34700.0
2008-08-27 13:20:00,31.87,31.88,31.77,31.81,35300.0,22.1176,22.1245,22.0482,22.0759,35300.0
2008-08-27 13:25:00,31.82,31.86,31.82,31.83,16500.0,22.0829,22.1106,22.0829,22.0898,16500.0
2008-08-27 13:30:00,31.83,31.84,31.79,31.79,28300.0,22.0898,22.0967,22.062,22.062,28300.0
2008-08-27 13:35:00,31.8,31.82,31.79,31.82,25300.0,22.069,22.0829,22.062,22.0829,25300.0
2008-08-27 13:40:00,31.81,31.86,31.81,31.86,22600.0,22.0759,22.1106,22.0759,22.1106,22600.0
2008-08-27 13:45:00,31.86,31.86,31.84,31.84,22800.0,22.1106,22.1106,22.0967,22.0967,22800.0
2008-08-27 13:50:00,31.85,31.85,31.78,31.8,33600.0,22.1037,22.1037,22.0551,22.069,33600.0
2008-08-27 13:55:00,31.81,31.83,31.79,31.79,44700.0,22.0759,22.0898,22.062,22.062,44700.0
2008-08-27 14:00:00,31.79,31.82,31.77,31.81,40100.0,22.062,22.0829,22.0482,22.0759,40100.0
2008-08-27 14:05:00,31.81,31.81,31.77,31.8,28700.0,22.0759,22.0759,22.0482,22.069,28700.0
2008-08-27 14:10:00,31.8,31.81,31.77,31.8,22400.0,22.069,22.0759,22.0482,22.069,22400.0
2008-08-27 14:15:00,31.79,31.84,31.78,31.84,20400.0,22.062,22.0967,22.0551,22.0967,20400.0
2008-08-27 14:20:00,31.84,31.88,31.84,31.88,28900.0,22.0967,22.1245,22.0967,22.1245,28900.0
2008-08-27 14:25:00,31.89,31.94,31.87,31.91,38300.0,22.1314,22.1661,22.1176,22.1453,38300.0
2008-08-27 14:30:00,31.91,31.93,31.91,31.92,9900.0,22.1453,22.1592,22.1453,22.1523,9900.0
2008-08-27 14:35:00,31.92,31.97,31.92,31.97,17500.0,22.1523,22.187,22.1523,22.187,17500.0
2008-08-27 14:40:00,31.98,32.0,31.97,31.99,39900.0,22.1939,22.2078,22.187,22.2008,39900.0
2008-08-27 14:45:00,31.99,32.0,31.97,31.99,35000.0,22.2008,22.2078,22.187,22.2008,35000.0
2008-08-27 14:50:00,32.0,32.0,31.93,31.94,32700.0,22.2078,22.2078,22.1592,22.1661,32700.0
2008-08-27 14:55:00,31.94,31.95,31.87,31.89,25600.0,22.1661,22.1731,22.1176,22.1314,25600.0
2008-08-27 15:00:00,31.89,31.92,31.88,31.91,34800.0,22.1314,22.1523,22.1245,22.1453,34800.0
2008-08-27 15:05:00,31.9,31.92,31.89,31.92,28200.0,22.1384,22.1523,22.1314,22.1523,28200.0
2008-08-27 15:10:00,31.92,31.92,31.84,31.84,29000.0,22.1523,22.1523,22.0967,22.0967,29000.0
2008-08-27 15:15:00,31.84,31.84,31.75,31.77,46600.0,22.0967,22.0967,22.0343,22.0482,46600.0
2008-08-27 15:20:00,31.77,31.79,31.72,31.77,62100.0,22.0482,22.062,22.0135,22.0482,62100.0
2008-08-27 15:25:00,31.78,31.81,31.72,31.74,49100.0,22.0551,22.0759,22.0135,22.0273,49100.0
2008-08-27 15:30:00,31.75,31.77,31.7,31.76,60100.0,22.0343,22.0482,21.9996,22.0412,60100.0
2008-08-27 15:35:00,31.76,31.79,31.75,31.79,48900.0,22.0412,22.062,22.0343,22.062,48900.0
2008-08-27 15:40:00,31.79,31.84,31.79,31.83,58500.0,22.062,22.0967,22.062,22.0898,58500.0
2008-08-27 15:45:00,31.84,31.84,31.75,31.78,90300.0,22.0967,22.0967,22.0343,22.0551,90300.0
2008-08-27 15:50:00,31.78,31.86,31.77,31.86,66500.0,22.0551,22.1106,22.0482,22.1106,66500.0
2008-08-27 15:55:00,31.86,31.97,31.83,31.97,198300.0,22.1106,22.187,22.0898,22.187,198300.0
2008-08-28 09:30:00,32.34,32.43,32.12,32.25,50200.0,22.4437,22.5062,22.2911,22.3813,50200.0
2008-08-28 09:35:00,32.27,32.32,32.16,32.2,28100.0,22.3952,22.4299,22.3188,22.3466,28100.0
2008-08-28 09:40:00,32.2,32.21,32.08,32.15,38500.0,22.3466,22.3535,22.2633,22.3119,38500.0
2008-08-28 09:45:00,32.14,32.21,32.12,32.18,18400.0,22.3049,22.3535,22.2911,22.3327,18400.0
2008-08-28 09:50:00,32.19,32.19,32.09,32.11,19500.0,22.3396,22.3396,22.2702,22.2841,19500.0
2008-08-28 09:55:00,32.11,32.13,32.09,32.12,24300.0,22.2841,22.298,22.2702,22.2911,24300.0
2008-08-28 10:00:00,32.15,32.15,32.11,32.13,21200.0,22.3119,22.3119,22.2841,22.298,21200.0
2008-08-28 10:05:00,32.14,32.15,32.12,32.15,21100.0,22.3049,22.3119,22.2911,22.3119,21100.0
2008-08-28 10:10:00,32.15,32.21,32.14,32.2,18100.0,22.3119,22.3535,22.3049,22.3466,18100.0
2008-08-28 10:15:00,32.2,32.2,32.12,32.15,33400.0,22.3466,22.3466,22.2911,22.3119,33400.0
2008-08-28 10:20:00,32.15,32.15,32.05,32.14,19600.0,22.3119,22.3119,22.2425,22.3049,19600.0
2008-08-28 10:25:00,32.14,32.15,32.11,32.13,21200.0,22.3049,22.3119,22.2841,22.298,21200.0
2008-08-28 10:30:00,32.13,32.14,32.09,32.11,25900.0,22.298,22.3049,22.2702,22.2841,25900.0
2008-08-28 10:35:00,32.11,32.16,32.09,32.15,82500.0,22.2841,22.3188,22.2702,22.3119,82500.0
2008-08-28 10:40:00,32.15,32.18,32.11,32.16,58700.0,22.3119,22.3327,22.2841,22.3188,58700.0
2008-08-28 10:45:00,32.17,32.17,32.12,32.15,42300.0,22.3258,22.3258,22.2911,22.3119,42300.0
2008-08-28 10:50:00,32.16,32.18,32.15,32.15,52000.0,22.3188,22.3327,22.3119,22.3119,52000.0
2008-08-28 10:55:00,32.15,32.17,32.12,32.12,28000.0,22.3119,22.3258,22.2911,22.2911,28000.0
2008-08-28 11:00:00,32.13,32.14,32.04,32.06,28400.0,22.298,22.3049,22.2355,22.2494,28400.0
2008-08-28 11:05:00,32.07,32.1,32.06,32.07,19600.0,22.2564,22.2772,22.2494,22.2564,19600.0
2008-08-28 11:10:00,32.08,32.1,32.06,32.1,14600.0,22.2633,22.2772,22.2494,22.2772,14600.0
2008-08-28 11:15:00,32.1,32.14,32.08,32.1,52500.0,22.2772,22.3049,22.2633,22.2772,52500.0
2008-08-28 11:20:00,32.1,32.13,32.05,32.08,28500.0,22.2772,22.298,22.2425,22.2633,28500.0
2008-08-28 11:25:00,32.09,32.15,32.07,32.09,34000.0,22.2702,22.3119,22.2564,22.2702,34000.0
2008-08-28 11:30:00,32.09,32.15,32.09,32.14,12900.0,22.2702,22.3119,22.2702,22.3049,12900.0
2008-08-28 11:35:00,32.14,32.17,32.13,32.15,25200.0,22.3049,22.3258,22.298,22.3119,25200.0
2008-08-28 11:40:00,32.14,32.16,32.09,32.14,34100.0,22.3049,22.3188,22.2702,22.3049,34100.0
2008-08-28 11:45:00,32.14,32.17,32.08,32.14,56300.0,22.3049,22.3258,22.2633,22.3049,56300.0
2008-08-28 11:50:00,32.13,32.16,32.1,32.15,52700.0,22.298,22.3188,22.2772,22.3119,52700.0
2008-08-28 11:55:00,32.15,32.17,32.12,32.15,34500.0,22.3119,22.3258,22.2911,22.3119,34500.0
2008-08-28 12:00:00,32.16,32.17,32.11,32.15,43000.0,22.3188,22.3258,22.2841,22.3119,43000.0
2008-08-28 12:05:00,32.16,32.18,32.13,32.15,35300.0,22.3188,22.3327,22.298,22.3119,35300.0
2008-08-28 12:10:00,32.15,32.16,32.11,32.12,25200.0,22.3119,22.3188,22.2841,22.2911,25200.0
2008-08-28 12:15:00,32.12,32.15,32.11,32.15,25400.0,22.2911,22.3119,22.2841,22.3119,25400.0
2008-08-28 12:20:00,32.15,32.15,32.14,32.15,11800.0,22.3119,22.3119,22.3049,22.3119,11800.0
2008-08-28 12:25:00,32.15,32.15,32.12,32.14,51600.0,22.3119,22.3119,22.2911,22.3049,51600.0
2008-08-28 12:30:00,32.15,32.16,32.11,32.12,51000.0,22.3119,22.3188,22.2841,22.2911,51000.0
2008-08-28 12:35:00,32.12,32.14,32.12,32.13,27000.0,22.2911,22.3049,22.2911,22.298,27000.0
2008-08-28 12:40:00,32.14,32.14,32.11,32.13,46700.0,22.3049,22.3049,22.2841,22.298,46700.0
2008-08-28 12:45:00,32.12,32.14,32.09,32.09,33600.0,22.2911,22.3049,22.2702,22.2702,33600.0
2008-08-28 12:50:00,32.1,32.13,32.06,32.12,44300.0,22.2772,22.298,22.2494,22.2911,44300.0
2008-08-28 12:55:00,32.13,32.13,32.11,32.12,14600.0,22.298,22.298,22.2841,22.2911,14600.0
2008-08-28 13:00:00,32.11,32.13,32.09,32.13,25500.0,22.2841,22.298,22.2702,22.298,25500.0
2008-08-28 13:05:00,32.13,32.13,32.12,32.12,9600.0,22.298,22.298,22.2911,22.2911,9600.0
2008-08-28 13:10:00,32.13,32.13,32.1,32.13,31100.0,22.298,22.298,22.2772,22.298,31100.0
2008-08-28 13:15:00,32.13,32.16,32.12,32.15,23300.0,22.298,22.3188,22.2911,22.3119,23300.0
2008-08-28 13:20:00,32.14,32.16,32.14,32.15,19600.0,22.3049,22.3188,22.3049,22.3119,19600.0
2008-08-28 13:25:00,32.15,32.16,32.13,32.15,33700.0,22.3119,22.3188,22.298,22.3119,33700.0
2008-08-28 13:30:00,32.14,32.15,32.14,32.15,18900.0,22.3049,22.3119,22.3049,22.3119,18900.0
2008-08-28 13:35:00,32.14,32.16,32.14,32.15,55500.0,22.3049,22.3188,22.3049,22.3119,55500.0
2008-08-28 13:40:00,32.15,32.22,32.14,32.2,54500.0,22.3119,22.3605,22.3049,22.3466,54500.0
2008-08-28 13:45:00,32.2,32.22,32.18,32.18,20900.0,22.3466,22.3605,22.3327,22.3327,20900.0
2008-08-28 13:50:00,32.19,32.21,32.18,32.21,26500.0,22.3396,22.3535,22.3327,22.3535,26500.0
2008-08-28 13:55:00,32.21,32.27,32.2,32.27,14100.0,22.3535,22.3952,22.3466,22.3952,14100.0
2008-08-28 14:00:00,32.26,32.3,32.24,32.24,54500.0,22.3882,22.416,22.3743,22.3743,54500.0
2008-08-28 14:05:00,32.25,32.25,32.19,32.21,34600.0,22.3813,22.3813,22.3396,22.3535,34600.0
2008-08-28 14:10:00,32.22,32.23,32.19,32.19,40900.0,22.3605,22.3674,22.3396,22.3396,40900.0
2008-08-28 14:15:00,32.19,32.23,32.18,32.21,43600.0,22.3396,22.3674,22.3327,22.3535,43600.0
2008-08-28 14:20:00,32.21,32.26,32.2,32.24,26500.0,22.3535,22.3882,22.3466,22.3743,26500.0
2008-08-28 14:25:00,32.24,32.25,32.18,32.2,64000.0,22.3743,22.3813,22.3327,22.3466,64000.0
2008-08-28 14:30:00,32.21,32.25,32.18,32.24,49700.0,22.3535,22.3813,22.3327,22.3743,49700.0
2008-08-28 14:35:00,32.26,32.28,32.24,32.28,15700.0,22.3882,22.4021,22.3743,22.4021,15700.0
2008-08-28 14:40:00,32.28,32.33,32.27,32.32,28900.0,22.4021,22.4368,22.3952,22.4299,28900.0
2008-08-28 14:45:00,32.32,32.33,32.24,32.26,39700.0,22.4299,22.4368,22.3743,22.3882,39700.0
2008-08-28 14:50:00,32.26,32.33,32.26,32.33,22200.0,22.3882,22.4368,22.3882,22.4368,22200.0
2008-08-28 14:55:00,32.33,32.35,32.29,32.29,20900.0,22.4368,22.4507,22.409,22.409,20900.0
2008-08-28 15:00:00,32.3,32.32,32.25,32.32,30500.0,22.416,22.4299,22.3813,22.4299,30500.0
2008-08-28 15:05:00,32.32,32.33,32.29,32.31,20700.0,22.4299,22.4368,22.409,22.4229,20700.0
2008-08-28 15:10:00,32.3,32.31,32.22,32.23,24500.0,22.416,22.4229,22.3605,22.3674,24500.0
2008-08-28 15:15:00,32.23,32.25,32.21,32.24,24300.0,22.3674,22.3813,22.3535,22.3743,24300.0
2008-08-28 15:20:00,32.24,32.26,32.18,32.25,48200.0,22.3743,22.3882,22.3327,22.3813,48200.0
2008-08-28 15:25:00,32.26,32.27,32.23,32.27,51900.0,22.3882,22.3952,22.3674,22.3952,51900.0
2008-08-28 15:30:00,32.27,32.27,32.2,32.22,104200.0,22.3952,22.3952,22.3466,22.3605,104200.0
2008-08-28 15:35:00,32.22,32.27,32.2,32.26,73000.0,22.3605,22.3952,22.3466,22.3882,73000.0
2008-08-28 15:40:00,32.28,32.38,32.27,32.36,134000.0,22.4021,22.4715,22.3952,22.4576,134000.0
2008-08-28 15:45:00,32.35,32.37,32.27,32.28,114200.0,22.4507,22.4646,22.3952,22.4021,114200.0
2008-08-28 15:50:00,32.27,32.3,32.27,32.3,177900.0,22.3952,22.416,22.3952,22.416,177900.0
2008-08-28 15:55:00,32.3,32.36,32.29,32.3,265500.0,22.416,22.4576,22.409,22.416,265500.0
2008-08-29 09:30:00,32.04,32.1,31.88,31.95,61400.0,22.2355,22.2772,22.1245,22.1731,61400.0
2008-08-29 09:35:00,31.97,32.13,31.92,32.02,24200.0,22.187,22.298,22.1523,22.2217,24200.0
2008-08-29 09:40:00,32.05,32.31,32.03,32.24,38800.0,22.2425,22.4229,22.2286,22.3743,38800.0
2008-08-29 09:45:00,32.24,32.39,32.24,32.37,54200.0,22.3743,22.4784,22.3743,22.4646,54200.0
2008-08-29 09:50:00,32.36,32.44,32.25,32.26,34400.0,22.4576,22.5131,22.3813,22.3882,34400.0
2008-08-29 09:55:00,32.3,32.35,32.21,32.32,43600.0,22.416,22.4507,22.3535,22.4299,43600.0
2008-08-29 10:00:00,32.32,32.36,32.21,32.21,45100.0,22.4299,22.4576,22.3535,22.3535,45100.0
2008-08-29 10:05:00,32.22,32.22,32.15,32.17,28300.0,22.3605,22.3605,22.3119,22.3258,28300.0
2008-08-29 10:10:00,32.18,32.18,32.09,32.09,41900.0,22.3327,22.3327,22.2702,22.2702,41900.0
2008-08-29 10:15:00,32.1,32.14,32.09,32.12,27200.0,22.2772,22.3049,22.2702,22.2911,27200.0
2008-08-29 10:20:00,32.11,32.12,32.01,32.04,34400.0,22.2841,22.2911,22.2147,22.2355,34400.0
2008-08-29 10:25:00,32.03,32.07,32.02,32.04,19700.0,22.2286,22.2564,22.2217,22.2355,19700.0
2008-08-29 10:30:00,32.04,32.09,32.04,32.07,27000.0,22.2355,22.2702,22.2355,22.2564,27000.0
2008-08-29 10:35:00,32.05,32.05,31.95,31.98,36100.0,22.2425,22.2425,22.1731,22.1939,36100.0
2008-08-29 10:40:00,31.98,31.99,31.93,31.99,29200.0,22.1939,22.2008,22.1592,22.2008,29200.0
2008-08-29 10:45:00,31.97,32.0,31.97,31.99,18700.0,22.187,22.2078,22.187,22.2008,18700.0
2008-08-29 10:50:00,32.0,32.01,31.97,31.98,25400.0,22.2078,22.2147,22.187,22.1939,25400.0
2008-08-29 10:55:00,31.97,32.0,31.97,31.98,15000.0,22.187,22.2078,22.187,22.1939,15000.0
2008-08-29 11:00:00,31.99,32.0,31.96,31.99,24600.0,22.2008,22.2078,22.18,22.2008,24600.0
2008-08-29 11:05:00,32.0,32.07,32.0,32.07,36000.0,22.2078,22.2564,22.2078,22.2564,36000.0
2008-08-29 11:10:00,32.08,32.1,32.04,32.09,22600.0,22.2633,22.2772,22.2355,22.2702,22600.0
2008-08-29 11:15:00,32.09,32.11,32.01,32.03,65500.0,22.2702,22.2841,22.2147,22.2286,65500.0
2008-08-29 11:20:00,32.03,32.03,31.94,31.97,35000.0,22.2286,22.2286,22.1661,22.187,35000.0
2008-08-29 11:25:00,31.96,32.01,31.93,31.98,18900.0,22.18,22.2147,22.1592,22.1939,18900.0
2008-08-29 11:30:00,31.97,31.99,31.92,31.99,23900.0,22.187,22.2008,22.1523,22.2008,23900.0
2008-08-29 11:35:00,31.98,31.98,31.92,31.93,27800.0,22.1939,22.1939,22.1523,22.1592,27800.0
2008-08-29 11:40:00,31.93,32.04,31.92,32.0,19400.0,22.1592,22.2355,22.1523,22.2078,19400.0
2008-08-29 11:45:00,32.0,32.03,31.97,32.03,20300.0,22.2078,22.2286,22.187,22.2286,20300.0
2008-08-29 11:50:00,32.03,32.04,31.99,32.04,15800.0,22.2286,22.2355,22.2008,22.2355,15800.0
2008-08-29 11:55:00,32.06,32.07,32.01,32.04,17700.0,22.2494,22.2564,22.2147,22.2355,17700.0
2008-08-29 12:00:00,32.05,32.05,32.01,32.01,27900.0,22.2425,22.2425,22.2147,22.2147,27900.0
2008-08-29 12:05:00,32.01,32.02,31.95,31.97,26300.0,22.2147,22.2217,22.1731,22.187,26300.0
2008-08-29 12:10:00,31.96,31.97,31.95,31.96,4300.0,22.18,22.187,22.1731,22.18,4300.0
2008-08-29 12:15:00,31.95,32.04,31.95,32.04,27100.0,22.1731,22.2355,22.1731,22.2355,27100.0
2008-08-29 12:20:00,32.04,32.1,32.04,32.05,20900.0,22.2355,22.2772,22.2355,22.2425,20900.0
2008-08-29 12:25:00,32.04,32.1,32.04,32.06,16300.0,22.2355,22.2772,22.2355,22.2494,16300.0
2008-08-29 12:30:00,32.06,32.11,32.05,32.1,11700.0,22.2494,22.2841,22.2425,22.2772,11700.0
2008-08-29 12:35:00,32.1,32.14,32.09,32.13,14800.0,22.2772,22.3049,22.2702,22.298,14800.0
2008-08-29 12:40:00,32.12,32.13,32.08,32.13,17600.0,22.2911,22.298,22.2633,22.298,17600.0
2008-08-29 12:45:00,32.13,32.15,32.11,32.14,13700.0,22.298,22.3119,22.2841,22.3049,13700.0
2008-08-29 12:50:00,32.13,32.19,32.11,32.17,40100.0,22.298,22.3396,22.2841,22.3258,40100.0
2008-08-29 12:55:00,32.16,32.17,32.11,32.16,17800.0,22.3188,22.3258,22.2841,22.3188,17800.0
2008-08-29 13:00:00,32.16,32.23,32.16,32.2,29000.0,22.3188,22.3674,22.3188,22.3466,29000.0
2008-08-29 13:05:00,32.19,32.22,32.14,32.19,25800.0,22.3396,22.3605,22.3049,22.3396,25800.0
2008-08-29 13:10:00,32.18,32.24,32.18,32.22,26100.0,22.3327,22.3743,22.3327,22.3605,26100.0
2008-08-29 13:15:00,32.21,32.22,32.18,32.21,12200.0,22.3535,22.3605,22.3327,22.3535,12200.0
2008-08-29 13:20:00,32.22,32.29,32.2,32.26,28500.0,22.3605,22.409,22.3466,22.3882,28500.0
2008-08-29 13:25:00,32.26,32.31,32.23,32.27,14000.0,22.3882,22.4229,22.3674,22.3952,14000.0
2008-08-29 13:30:00,32.28,32.28,32.19,32.2,26600.0,22.4021,22.4021,22.3396,22.3466,26600.0
2008-08-29 13:35:00,32.2,32.22,32.12,32.12,31000.0,22.3466,22.3605,22.2911,22.2911,31000.0
2008-08-29 13:40:00,32.1,32.14,32.1,32.12,15700.0,22.2772,22.3049,22.2772,22.2911,15700.0
2008-08-29 13:45:00,32.12,32.13,32.09,32.1,20800.0,22.2911,22.298,22.2702,22.2772,20800.0
2008-08-29 13:50:00,32.09,32.1,32.08,32.09,15100.0,22.2702,22.2772,22.2633,22.2702,15100.0
2008-08-29 13:55:00,32.08,32.1,32.06,32.08,17700.0,22.2633,22.2772,22.2494,22.2633,17700.0
2008-08-29 14:00:00,32.08,32.1,32.07,32.07,17300.0,22.2633,22.2772,22.2564,22.2564,17300.0
2008-08-29 14:05:00,32.07,32.1,32.07,32.09,12100.0,22.2564,22.2772,22.2564,22.2702,12100.0
2008-08-29 14:10:00,32.1,32.1,32.09,32.1,20800.0,22.2772,22.2772,22.2702,22.2772,20800.0
2008-08-29 14:15:00,32.1,32.1,32.06,32.1,57300.0,22.2772,22.2772,22.2494,22.2772,57300.0
2008-08-29 14:20:00,32.1,32.1,32.07,32.08,36600.0,22.2772,22.2772,22.2564,22.2633,36600.0
2008-08-29 14:25:00,32.08,32.1,32.07,32.1,46100.0,22.2633,22.2772,22.2564,22.2772,46100.0
2008-08-29 14:30:00,32.1,32.1,32.08,32.1,38900.0,22.2772,22.2772,22.2633,22.2772,38900.0
2008-08-29 14:35:00,32.1,32.1,32.08,32.09,13700.0,22.2772,22.2772,22.2633,22.2702,13700.0
2008-08-29 14:40:00,32.1,32.1,32.09,32.1,19000.0,22.2772,22.2772,22.2702,22.2772,19000.0
2008-08-29 14:45:00,32.09,32.1,32.05,32.07,43800.0,22.2702,22.2772,22.2425,22.2564,43800.0
2008-08-29 14:50:00,32.07,32.09,32.05,32.06,19700.0,22.2564,22.2702,22.2425,22.2494,19700.0
2008-08-29 14:55:00,32.05,32.1,32.05,32.1,20000.0,22.2425,22.2772,22.2425,22.2772,20000.0
2008-08-29 15:00:00,32.1,32.11,32.09,32.09,37300.0,22.2772,22.2841,22.2702,22.2702,37300.0
2008-08-29 15:05:00,32.08,32.09,32.04,32.06,33500.0,22.2633,22.2702,22.2355,22.2494,33500.0
2008-08-29 15:10:00,32.06,32.06,31.99,32.02,30600.0,22.2494,22.2494,22.2008,22.2217,30600.0
2008-08-29 15:15:00,32.02,32.03,31.97,31.99,31800.0,22.2217,22.2286,22.187,22.2008,31800.0
2008-08-29 15:20:00,31.99,32.0,31.97,32.0,36700.0,22.2008,22.2078,22.187,22.2078,36700.0
2008-08-29 15:25:00,31.99,32.0,31.97,31.97,25600.0,22.2008,22.2078,22.187,22.187,25600.0
2008-08-29 15:30:00,31.98,32.05,31.96,32.04,51100.0,22.1939,22.2425,22.18,22.2355,51100.0
2008-08-29 15:35:00,32.04,32.07,31.98,31.99,46100.0,22.2355,22.2564,22.1939,22.2008,46100.0
2008-08-29 15:40:00,31.98,32.0,31.94,31.99,113800.0,22.1939,22.2078,22.1661,22.2008,113800.0
2008-08-29 15:45:00,31.98,32.05,31.97,31.99,90300.0,22.1939,22.2425,22.187,22.2008,90300.0
2008-08-29 15:50:00,31.99,32.0,31.96,31.96,43700.0,22.2008,22.2078,22.18,22.18,43700.0
2008-08-29 15:55:00,31.96,32.0,31.93,31.97,129300.0,22.18,22.2078,22.1592,22.187,129300.0
2008-09-02 09:30:00,32.65,33.17,32.0,32.13,167400.0,22.6589,23.0197,22.2078,22.298,167400.0
2008-09-02 09:35:00,32.16,32.29,32.1,32.13,63700.0,22.3188,22.409,22.2772,22.298,63700.0
2008-09-02 09:40:00,32.16,32.41,32.14,32.39,50400.0,22.3188,22.4923,22.3049,22.4784,50400.0
2008-09-02 09:45:00,32.38,32.54,32.36,32.4,110500.0,22.4715,22.5825,22.4576,22.4854,110500.0
2008-09-02 09:50:00,32.4,32.4,32.22,32.3,119700.0,22.4854,22.4854,22.3605,22.416,119700.0
2008-09-02 09:55:00,32.3,32.3,32.18,32.21,60500.0,22.416,22.416,22.3327,22.3535,60500.0
2008-09-02 10:00:00,32.21,32.34,32.21,32.3,93100.0,22.3535,22.4437,22.3535,22.416,93100.0
2008-09-02 10:05:00,32.3,32.32,32.11,32.13,108300.0,22.416,22.4299,22.2841,22.298,108300.0
2008-09-02 10:10:00,32.13,32.15,32.09,32.14,53100.0,22.298,22.3119,22.2702,22.3049,53100.0
2008-09-02 10:15:00,32.14,32.15,32.1,32.11,58800.0,22.3049,22.3119,22.2772,22.2841,58800.0
2008-09-02 10:20:00,32.11,32.11,31.96,32.0,82200.0,22.2841,22.2841,22.18,22.2078,82200.0
2008-09-02 10:25:00,32.01,32.04,31.97,32.04,83300.0,22.2147,22.2355,22.187,22.2355,83300.0
2008-09-02 10:30:00,32.05,32.05,32.0,32.01,84400.0,22.2425,22.2425,22.2078,22.2147,84400.0
2008-09-02 10:35:00,32.0,32.02,31.96,31.97,84800.0,22.2078,22.2217,22.18,22.187,84800.0
2008-09-02 10:40:00,31.97,31.98,31.86,31.93,57200.0,22.187,22.1939,22.1106,22.1592,57200.0
2008-09-02 10:45:00,31.93,32.02,31.88,32.0,45100.0,22.1592,22.2217,22.1245,22.2078,45100.0
2008-09-02 10:50:00,32.0,32.02,31.99,32.0,35000.0,22.2078,22.2217,22.2008,22.2078,35000.0
2008-09-02 10:55:00,32.01,32.07,31.98,32.04,48600.0,22.2147,22.2564,22.1939,22.2355,48600.0
2008-09-02 11:00:00,32.04,32.08,32.04,32.05,40700.0,22.2355,22.2633,22.2355,22.2425,40700.0
2008-09-02 11:05:00,32.05,32.12,32.05,32.09,53500.0,22.2425,22.2911,22.2425,22.2702,53500.0
2008-09-02 11:10:00,32.1,32.17,32.06,32.16,34300.0,22.2772,22.3258,22.2494,22.3188,34300.0
2008-09-02 11:15:00,32.16,32.17,32.15,32.16,27300.0,22.3188,22.3258,22.3119,22.3188,27300.0
2008-09-02 11:20:00,32.17,32.17,32.09,32.1,39600.0,22.3258,22.3258,22.2702,22.2772,39600.0
2008-09-02 11:25:00,32.11,32.16,32.08,32.11,41900.0,22.2841,22.3188,22.2633,22.2841,41900.0
2008-09-02 11:30:00,32.12,32.2,32.12,32.19,34900.0,22.2911,22.3466,22.2911,22.3396,34900.0
2008-09-02 11:35:00,32.18,32.2,32.17,32.18,26300.0,22.3327,22.3466,22.3258,22.3327,26300.0
2008-09-02 11:40:00,32.19,32.23,32.17,32.17,52900.0,22.3396,22.3674,22.3258,22.3258,52900.0
2008-09-02 11:45:00,32.17,32.18,32.13,32.15,36000.0,22.3258,22.3327,22.298,22.3119,36000.0
2008-09-02 11:50:00,32.14,32.15,32.07,32.11,44100.0,22.3049,22.3119,22.2564,22.2841,44100.0
2008-09-02 11:55:00,32.11,32.13,32.07,32.07,39700.0,22.2841,22.298,22.2564,22.2564,39700.0
2008-09-02 12:00:00,32.07,32.11,32.06,32.1,35600.0,22.2564,22.2841,22.2494,22.2772,35600.0
2008-09-02 12:05:00,32.11,32.13,32.1,32.12,31000.0,22.2841,22.298,22.2772,22.2911,31000.0
2008-09-02 12:10:00,32.13,32.18,32.12,32.16,34500.0,22.298,22.3327,22.2911,22.3188,34500.0
2008-09-02 12:15:00,32.16,32.17,32.15,32.17,26700.0,22.3188,22.3258,22.3119,22.3258,26700.0
2008-09-02 12:20:00,32.17,32.17,32.11,32.12,24000.0,22.3258,22.3258,22.2841,22.2911,24000.0
2008-09-02 12:25:00,32.11,32.11,32.07,32.09,68700.0,22.2841,22.2841,22.2564,22.2702,68700.0
2008-09-02 12:30:00,32.08,32.11,32.06,32.1,1351000.0,22.2633,22.2841,22.2494,22.2772,1351000.0
2008-09-02 12:35:00,32.09,32.15,32.07,32.1,30400.0,22.2702,22.3119,22.2564,22.2772,30400.0
2008-09-02 12:40:00,32.1,32.11,32.08,32.1,30600.0,22.2772,22.2841,22.2633,22.2772,30600.0
2008-09-02 12:45:00,32.1,32.11,32.05,32.09,34500.0,22.2772,22.2841,22.2425,22.2702,34500.0
2008-09-02 12:50:00,32.08,32.14,32.08,32.13,28400.0,22.2633,22.3049,22.2633,22.298,28400.0
2008-09-02 12:55:00,32.13,32.15,32.12,32.15,28400.0,22.298,22.3119,22.2911,22.3119,28400.0
2008-09-02 13:00:00,32.13,32.15,32.12,32.13,29100.0,22.298,22.3119,22.2911,22.298,29100.0
2008-09-02 13:05:00,32.15,32.16,32.12,32.15,66500.0,22.3119,22.3188,22.2911,22.3119,66500.0
2008-09-02 13:10:00,32.15,32.19,32.14,32.17,47400.0,22.3119,22.3396,22.3049,22.3258,47400.0
2008-09-02 13:15:00,32.17,32.2,32.16,32.18,21800.0,22.3258,22.3466,22.3188,22.3327,21800.0
2008-09-02 13:20:00,32.17,32.18,32.15,32.15,23300.0,22.3258,22.3327,22.3119,22.3119,23300.0
2008-09-02 13:25:00,32.15,32.19,32.14,32.19,19900.0,22.3119,22.3396,22.3049,22.3396,19900.0
2008-09-02 13:30:00,32.2,32.26,32.18,32.26,40400.0,22.3466,22.3882,22.3327,22.3882,40400.0
2008-09-02 13:35:00,32.27,32.33,32.26,32.31,35200.0,22.3952,22.4368,22.3882,22.4229,35200.0
2008-09-02 13:40:00,32.31,32.32,32.21,32.24,30000.0,22.4229,22.4299,22.3535,22.3743,30000.0
2008-09-02 13:45:00,32.24,32.3,32.22,32.25,32400.0,22.3743,22.416,22.3605,22.3813,32400.0
2008-09-02 13:50:00,32.24,32.24,32.13,32.18,41200.0,22.3743,22.3743,22.298,22.3327,41200.0
2008-09-02 13:55:00,32.17,32.19,32.11,32.15,35600.0,22.3258,22.3396,22.2841,22.3119,35600.0
2008-09-02 14:00:00,32.14,32.21,32.09,32.17,34400.0,22.3049,22.3535,22.2702,22.3258,34400.0
2008-09-02 14:05:00,32.18,32.21,32.1,32.1,64700.0,22.3327,22.3535,22.2772,22.2772,64700.0
2008-09-02 14:10:00,32.1,32.12,32.0,32.03,60600.0,22.2772,22.2911,22.2078,22.2286,60600.0
2008-09-02 14:15:00,32.03,32.09,31.98,32.05,62500.0,22.2286,22.2702,22.1939,22.2425,62500.0
2008-09-02 14:20:00,32.05,32.09,32.0,32.07,65700.0,22.2425,22.2702,22.2078,22.2564,65700.0
2008-09-02 14:25:00,32.07,32.11,32.02,32.07,69600.0,22.2564,22.2841,22.2217,22.2564,69600.0
2008-09-02 14:30:00,32.09,32.19,32.08,32.17,25900.0,22.2702,22.3396,22.2633,22.3258,25900.0
2008-09-02 14:35:00,32.16,32.17,32.02,32.03,256300.0,22.3188,22.3258,22.2217,22.2286,256300.0
2008-09-02 14:40:00,32.03,32.06,32.01,32.04,32200.0,22.2286,22.2494,22.2147,22.2355,32200.0
2008-09-02 14:45:00,32.03,32.08,32.01,32.04,50800.0,22.2286,22.2633,22.2147,22.2355,50800.0
2008-09-02 14:50:00,32.04,32.04,31.93,31.94,42000.0,22.2355,22.2355,22.1592,22.1661,42000.0
2008-09-02 14:55:00,31.94,31.99,31.9,31.95,54400.0,22.1661,22.2008,22.1384,22.1731,54400.0
2008-09-02 15:00:00,31.95,31.96,31.85,31.86,230400.0,22.1731,22.18,22.1037,22.1106,230400.0
2008-09-02 15:05:00,31.86,32.01,31.85,31.98,72000.0,22.1106,22.2147,22.1037,22.1939,72000.0
2008-09-02 15:10:00,31.99,31.99,31.92,31.94,52600.0,22.2008,22.2008,22.1523,22.1661,52600.0
2008-09-02 15:15:00,31.93,31.96,31.87,31.91,62100.0,22.1592,22.18,22.1176,22.1453,62100.0
2008-09-02 15:20:00,31.91,31.97,31.89,31.96,70700.0,22.1453,22.187,22.1314,22.18,70700.0
2008-09-02 15:25:00,31.96,32.05,31.94,32.02,67700.0,22.18,22.2425,22.1661,22.2217,67700.0
2008-09-02 15:30:00,32.01,32.08,32.0,32.06,174000.0,22.2147,22.2633,22.2078,22.2494,174000.0
2008-09-02 15:35:00,32.06,32.07,32.0,32.04,64000.0,22.2494,22.2564,22.2078,22.2355,64000.0
2008-09-02 15:40:00,32.05,32.1,32.03,32.07,96500.0,22.2425,22.2772,22.2286,22.2564,96500.0
2008-09-02 15:45:00,32.06,32.15,32.05,32.07,126100.0,22.2494,22.3119,22.2425,22.2564,126100.0
2008-09-02 15:50:00,32.08,32.11,32.08,32.09,115500.0,22.2633,22.2841,22.2633,22.2702,115500.0
2008-09-02 15:55:00,32.09,32.18,32.08,32.17,241200.0,22.2702,22.3327,22.2633,22.3258,241200.0
2008-09-03 09:30:00,31.97,32.0,31.79,31.95,59000.0,22.187,22.2078,22.062,22.1731,59000.0
2008-09-03 09:35:00,31.96,31.97,31.9,31.94,37400.0,22.18,22.187,22.1384,22.1661,37400.0
2008-09-03 09:40:00,31.94,32.0,31.91,31.98,44900.0,22.1661,22.2078,22.1453,22.1939,44900.0
2008-09-03 09:45:00,31.98,32.1,31.97,32.06,48600.0,22.1939,22.2772,22.187,22.2494,48600.0
2008-09-03 09:50:00,32.07,32.19,32.07,32.14,42900.0,22.2564,22.3396,22.2564,22.3049,42900.0
2008-09-03 09:55:00,32.14,32.15,32.01,32.09,47800.0,22.3049,22.3119,22.2147,22.2702,47800.0
2008-09-03 10:00:00,32.09,32.18,32.06,32.13,48300.0,22.2702,22.3327,22.2494,22.298,48300.0
2008-09-03 10:05:00,32.13,32.14,32.06,32.12,181500.0,22.298,22.3049,22.2494,22.2911,181500.0
2008-09-03 10:10:00,32.11,32.17,32.07,32.17,39000.0,22.2841,22.3258,22.2564,22.3258,39000.0
2008-09-03 10:15:00,32.17,32.17,32.12,32.12,29400.0,22.3258,22.3258,22.2911,22.2911,29400.0
2008-09-03 10:20:00,32.12,32.27,32.11,32.27,45900.0,22.2911,22.3952,22.2841,22.3952,45900.0
2008-09-03 10:25:00,32.27,32.27,32.13,32.15,47200.0,22.3952,22.3952,22.298,22.3119,47200.0
2008-09-03 10:30:00,32.15,32.24,32.15,32.18,23500.0,22.3119,22.3743,22.3119,22.3327,23500.0
2008-09-03 10:35:00,32.19,32.25,32.16,32.22,76500.0,22.3396,22.3813,22.3188,22.3605,76500.0
2008-09-03 10:40:00,32.22,32.33,32.2,32.24,43200.0,22.3605,22.4368,22.3466,22.3743,43200.0
2008-09-03 10:45:00,32.24,32.28,32.18,32.19,47400.0,22.3743,22.4021,22.3327,22.3396,47400.0
2008-09-03 10:50:00,32.19,32.21,32.14,32.18,25300.0,22.3396,22.3535,22.3049,22.3327,25300.0
2008-09-03 10:55:00,32.19,32.25,32.18,32.2,31600.0,22.3396,22.3813,22.3327,22.3466,31600.0
2008-09-03 11:00:00,32.21,32.27,32.2,32.26,41300.0,22.3535,22.3952,22.3466,22.3882,41300.0
2008-09-03 11:05:00,32.27,32.27,32.2,32.21,51500.0,22.3952,22.3952,22.3466,22.3535,51500.0
2008-09-03 11:10:00,32.2,32.21,32.04,32.05,48200.0,22.3466,22.3535,22.2355,22.2425,48200.0
2008-09-03 11:15:00,32.05,32.09,32.01,32.08,38600.0,22.2425,22.2702,22.2147,22.2633,38600.0
2008-09-03 11:20:00,32.07,32.11,32.03,32.05,28800.0,22.2564,22.2841,22.2286,22.2425,28800.0
2008-09-03 11:25:00,32.06,32.12,32.03,32.03,32600.0,22.2494,22.2911,22.2286,22.2286,32600.0
2008-09-03 11:30:00,32.04,32.07,31.99,32.01,41100.0,22.2355,22.2564,22.2008,22.2147,41100.0
2008-09-03 11:35:00,32.01,32.05,31.94,32.05,69700.0,22.2147,22.2425,22.1661,22.2425,69700.0
2008-09-03 11:40:00,32.05,32.1,32.04,32.08,31400.0,22.2425,22.2772,22.2355,22.2633,31400.0
2008-09-03 11:45:00,32.08,32.09,32.05,32.08,15200.0,22.2633,22.2702,22.2425,22.2633,15200.0
2008-09-03 11:50:00,32.07,32.11,32.06,32.08,19700.0,22.2564,22.2841,22.2494,22.2633,19700.0
2008-09-03 11:55:00,32.08,32.08,32.01,32.05,48300.0,22.2633,22.2633,22.2147,22.2425,48300.0
2008-09-03 12:00:00,32.05,32.06,31.98,32.05,27700.0,22.2425,22.2494,22.1939,22.2425,27700.0
2008-09-03 12:05:00,32.05,32.09,31.97,31.99,47200.0,22.2425,22.2702,22.187,22.2008,47200.0
2008-09-03 12:10:00,32.0,32.03,31.92,32.03,41400.0,22.2078,22.2286,22.1523,22.2286,41400.0
2008-09-03 12:15:00,32.04,32.07,32.0,32.05,20700.0,22.2355,22.2564,22.2078,22.2425,20700.0
2008-09-03 12:20:00,32.06,32.13,32.02,32.12,39200.0,22.2494,22.298,22.2217,22.2911,39200.0
2008-09-03 12:25:00,32.12,32.12,32.06,32.1,33000.0,22.2911,22.2911,22.2494,22.2772,33000.0
2008-09-03 12:30:00,32.08,32.08,31.95,31.96,48600.0,22.2633,22.2633,22.1731,22.18,48600.0
2008-09-03 12:35:00,31.96,32.07,31.95,32.05,32200.0,22.18,22.2564,22.1731,22.2425,32200.0
2008-09-03 12:40:00,32.05,32.06,32.02,32.03,15500.0,22.2425,22.2494,22.2217,22.2286,15500.0
2008-09-03 12:45:00,32.02,32.03,31.96,31.99,38500.0,22.2217,22.2286,22.18,22.2008,38500.0
2008-09-03 12:50:00,32.0,32.01,31.98,32.0,24500.0,22.2078,22.2147,22.1939,22.2078,24500.0
2008-09-03 12:55:00,32.0,32.0,31.96,31.99,20400.0,22.2078,22.2078,22.18,22.2008,20400.0
2008-09-03 13:00:00,32.01,32.03,31.95,32.03,39000.0,22.2147,22.2286,22.1731,22.2286,39000.0
2008-09-03 13:05:00,32.03,32.09,32.01,32.08,43000.0,22.2286,22.2702,22.2147,22.2633,43000.0
2008-09-03 13:10:00,32.09,32.12,32.07,32.1,24400.0,22.2702,22.2911,22.2564,22.2772,24400.0
2008-09-03 13:15:00,32.11,32.13,32.06,32.11,28200.0,22.2841,22.298,22.2494,22.2841,28200.0
2008-09-03 13:20:00,32.11,32.13,32.07,32.07,30200.0,22.2841,22.298,22.2564,22.2564,30200.0
2008-09-03 13:25:00,32.07,32.1,32.05,32.09,22100.0,22.2564,22.2772,22.2425,22.2702,22100.0
2008-09-03 13:30:00,32.08,32.11,32.06,32.09,20000.0,22.2633,22.2841,22.2494,22.2702,20000.0
2008-09-03 13:35:00,32.09,32.12,32.09,32.12,13300.0,22.2702,22.2911,22.2702,22.2911,13300.0
2008-09-03 13:40:00,32.11,32.13,32.08,32.12,29600.0,22.2841,22.298,22.2633,22.2911,29600.0
2008-09-03 13:45:00,32.11,32.2,32.09,32.18,31600.0,22.2841,22.3466,22.2702,22.3327,31600.0
2008-09-03 13:50:00,32.18,32.2,32.1,32.1,37000.0,22.3327,22.3466,22.2772,22.2772,37000.0
2008-09-03 13:55:00,32.1,32.11,32.08,32.09,29200.0,22.2772,22.2841,22.2633,22.2702,29200.0
2008-09-03 14:00:00,32.09,32.17,31.98,32.17,64200.0,22.2702,22.3258,22.1939,22.3258,64200.0
2008-09-03 14:05:00,32.16,32.16,32.06,32.09,47800.0,22.3188,22.3188,22.2494,22.2702,47800.0
2008-09-03 14:10:00,32.09,32.1,31.96,32.03,37700.0,22.2702,22.2772,22.18,22.2286,37700.0
2008-09-03 14:15:00,32.03,32.05,32.01,32.03,25200.0,22.2286,22.2425,22.2147,22.2286,25200.0
2008-09-03 14:20:00,32.02,32.04,31.97,32.01,44400.0,22.2217,22.2355,22.187,22.2147,44400.0
2008-09-03 14:25:00,32.0,32.09,32.0,32.07,31400.0,22.2078,22.2702,22.2078,22.2564,31400.0
2008-09-03 14:30:00,32.07,32.1,32.04,32.09,31100.0,22.2564,22.2772,22.2355,22.2702,31100.0
2008-09-03 14:35:00,32.09,32.16,32.08,32.16,43100.0,22.2702,22.3188,22.2633,22.3188,43100.0
2008-09-03 14:40:00,32.15,32.15,32.07,32.11,51900.0,22.3119,22.3119,22.2564,22.2841,51900.0
2008-09-03 14:45:00,32.1,32.13,32.07,32.09,135200.0,22.2772,22.298,22.2564,22.2702,135200.0
2008-09-03 14:50:00,32.09,32.1,32.04,32.04,22300.0,22.2702,22.2772,22.2355,22.2355,22300.0
2008-09-03 14:55:00,32.04,32.16,32.03,32.14,17200.0,22.2355,22.3188,22.2286,22.3049,17200.0
2008-09-03 15:00:00,32.14,32.16,32.08,32.08,28400.0,22.3049,22.3188,22.2633,22.2633,28400.0
2008-09-03 15:05:00,32.09,32.1,32.04,32.08,63600.0,22.2702,22.2772,22.2355,22.2633,63600.0
2008-09-03 15:10:00,32.08,32.14,32.06,32.14,35800.0,22.2633,22.3049,22.2494,22.3049,35800.0
2008-09-03 15:15:00,32.14,32.15,32.03,32.14,70000.0,22.3049,22.3119,22.2286,22.3049,70000.0
2008-09-03 15:20:00,32.13,32.25,32.1,32.21,109700.0,22.298,22.3813,22.2772,22.3535,109700.0
2008-09-03 15:25:00,32.22,32.25,32.17,32.18,51800.0,22.3605,22.3813,22.3258,22.3327,51800.0
2008-09-03 15:30:00,32.18,32.21,32.13,32.2,39000.0,22.3327,22.3535,22.298,22.3466,39000.0
2008-09-03 15:35:00,32.2,32.27,32.2,32.27,49900.0,22.3466,22.3952,22.3466,22.3952,49900.0
2008-09-03 15:40:00,32.28,32.33,32.25,32.27,80800.0,22.4021,22.4368,22.3813,22.3952,80800.0
2008-09-03 15:45:00,32.27,32.3,32.25,32.27,46100.0,22.3952,22.416,22.3813,22.3952,46100.0
2008-09-03 15:50:00,32.27,32.35,32.27,32.35,85500.0,22.3952,22.4507,22.3952,22.4507,85500.0
2008-09-03 15:55:00,32.35,32.38,32.32,32.33,137500.0,22.4507,22.4715,22.4299,22.4368,137500.0
2008-09-04 09:30:00,31.98,32.29,31.65,32.17,71400.0,22.1939,22.409,21.9649,22.3258,71400.0
2008-09-04 09:35:00,32.2,32.31,32.16,32.25,16700.0,22.3466,22.4229,22.3188,22.3813,16700.0
2008-09-04 09:40:00,32.28,32.29,32.24,32.26,31500.0,22.4021,22.409,22.3743,22.3882,31500.0
2008-09-04 09:45:00,32.27,32.3,32.12,32.28,48900.0,22.3952,22.416,22.2911,22.4021,48900.0
2008-09-04 09:50:00,32.28,32.42,32.28,32.38,59900.0,22.4021,22.4993,22.4021,22.4715,59900.0
2008-09-04 09:55:00,32.38,32.4,32.2,32.21,153500.0,22.4715,22.4854,22.3466,22.3535,153500.0
2008-09-04 10:00:00,32.2,32.41,32.19,32.4,83500.0,22.3466,22.4923,22.3396,22.4854,83500.0
2008-09-04 10:05:00,32.4,32.48,32.4,32.46,63500.0,22.4854,22.5409,22.4854,22.527,63500.0
2008-09-04 10:10:00,32.46,32.51,32.46,32.48,79000.0,22.527,22.5617,22.527,22.5409,79000.0
2008-09-04 10:15:00,32.47,32.49,32.44,32.45,54300.0,22.534,22.5478,22.5131,22.5201,54300.0
2008-09-04 10:20:00,32.46,32.48,32.38,32.39,62100.0,22.527,22.5409,22.4715,22.4784,62100.0
2008-09-04 10:25:00,32.38,32.38,32.29,32.31,52300.0,22.4715,22.4715,22.409,22.4229,52300.0
2008-09-04 10:30:00,32.32,32.32,32.16,32.22,92500.0,22.4299,22.4299,22.3188,22.3605,92500.0
2008-09-04 10:35:00,32.22,32.26,32.19,32.2,75900.0,22.3605,22.3882,22.3396,22.3466,75900.0
2008-09-04 10:40:00,32.2,32.2,32.1,32.15,63900.0,22.3466,22.3466,22.2772,22.3119,63900.0
2008-09-04 10:45:00,32.15,32.3,32.15,32.26,61800.0,22.3119,22.416,22.3119,22.3882,61800.0
2008-09-04 10:50:00,32.25,32.32,32.25,32.26,37200.0,22.3813,22.4299,22.3813,22.3882,37200.0
2008-09-04 10:55:00,32.26,32.33,32.23,32.24,44500.0,22.3882,22.4368,22.3674,22.3743,44500.0
2008-09-04 11:00:00,32.23,32.25,32.16,32.18,44500.0,22.3674,22.3813,22.3188,22.3327,44500.0
2008-09-04 11:05:00,32.18,32.21,32.08,32.08,80100.0,22.3327,22.3535,22.2633,22.2633,80100.0
2008-09-04 11:10:00,32.09,32.23,32.05,32.2,63800.0,22.2702,22.3674,22.2425,22.3466,63800.0
2008-09-04 11:15:00,32.2,32.21,32.14,32.17,88600.0,22.3466,22.3535,22.3049,22.3258,88600.0
2008-09-04 11:20:00,32.16,32.3,32.14,32.29,70500.0,22.3188,22.416,22.3049,22.409,70500.0
2008-09-04 11:25:00,32.29,32.39,32.24,32.29,84700.0,22.409,22.4784,22.3743,22.409,84700.0
2008-09-04 11:30:00,32.29,32.3,32.25,32.26,33400.0,22.409,22.416,22.3813,22.3882,33400.0
2008-09-04 11:35:00,32.28,32.28,32.18,32.24,91600.0,22.4021,22.4021,22.3327,22.3743,91600.0
2008-09-04 11:40:00,32.24,32.4,32.24,32.4,70200.0,22.3743,22.4854,22.3743,22.4854,70200.0
2008-09-04 11:45:00,32.38,32.38,32.25,32.29,90400.0,22.4715,22.4715,22.3813,22.409,90400.0
2008-09-04 11:50:00,32.29,32.35,32.28,32.33,34100.0,22.409,22.4507,22.4021,22.4368,34100.0
2008-09-04 11:55:00,32.31,32.33,32.28,32.29,28900.0,22.4229,22.4368,22.4021,22.409,28900.0
2008-09-04 12:00:00,32.29,32.36,32.29,32.34,34100.0,22.409,22.4576,22.409,22.4437,34100.0
2008-09-04 12:05:00,32.35,32.36,32.32,32.35,32700.0,22.4507,22.4576,22.4299,22.4507,32700.0
2008-09-04 12:10:00,32.35,32.39,32.31,32.36,131200.0,22.4507,22.4784,22.4229,22.4576,131200.0
2008-09-04 12:15:00,32.36,32.37,32.26,32.26,58400.0,22.4576,22.4646,22.3882,22.3882,58400.0
2008-09-04 12:20:00,32.27,32.29,32.25,32.26,46200.0,22.3952,22.409,22.3813,22.3882,46200.0
2008-09-04 12:25:00,32.27,32.27,32.21,32.22,37900.0,22.3952,22.3952,22.3535,22.3605,37900.0
2008-09-04 12:30:00,32.23,32.24,32.21,32.23,40000.0,22.3674,22.3743,22.3535,22.3674,40000.0
2008-09-04 12:35:00,32.23,32.27,32.22,32.25,15600.0,22.3674,22.3952,22.3605,22.3813,15600.0
2008-09-04 12:40:00,32.26,32.27,32.19,32.23,118000.0,22.3882,22.3952,22.3396,22.3674,118000.0
2008-09-04 12:45:00,32.23,32.23,32.09,32.1,89300.0,22.3674,22.3674,22.2702,22.2772,89300.0
2008-09-04 12:50:00,32.1,32.1,32.07,32.08,35600.0,22.2772,22.2772,22.2564,22.2633,35600.0
2008-09-04 12:55:00,32.08,32.12,32.07,32.1,19400.0,22.2633,22.2911,22.2564,22.2772,19400.0
2008-09-04 13:00:00,32.12,32.15,32.1,32.15,11900.0,22.2911,22.3119,22.2772,22.3119,11900.0
2008-09-04 13:05:00,32.14,32.14,32.11,32.13,17600.0,22.3049,22.3049,22.2841,22.298,17600.0
2008-09-04 13:10:00,32.13,32.19,32.12,32.14,23300.0,22.298,22.3396,22.2911,22.3049,23300.0
2008-09-04 13:15:00,32.15,32.19,32.15,32.15,17600.0,22.3119,22.3396,22.3119,22.3119,17600.0
2008-09-04 13:20:00,32.15,32.15,32.06,32.07,53000.0,22.3119,22.3119,22.2494,22.2564,53000.0
2008-09-04 13:25:00,32.07,32.1,32.0,32.02,40200.0,22.2564,22.2772,22.2078,22.2217,40200.0
2008-09-04 13:30:00,32.03,32.04,31.99,32.0,35000.0,22.2286,22.2355,22.2008,22.2078,35000.0
2008-09-04 13:35:00,32.02,32.11,32.02,32.1,27500.0,22.2217,22.2841,22.2217,22.2772,27500.0
2008-09-04 13:40:00,32.11,32.13,32.1,32.13,41200.0,22.2841,22.298,22.2772,22.298,41200.0
2008-09-04 13:45:00,32.13,32.16,32.11,32.14,56700.0,22.298,22.3188,22.2841,22.3049,56700.0
2008-09-04 13:50:00,32.15,32.19,32.14,32.18,26500.0,22.3119,22.3396,22.3049,22.3327,26500.0
2008-09-04 13:55:00,32.17,32.29,32.17,32.29,55100.0,22.3258,22.409,22.3258,22.409,55100.0
2008-09-04 14:00:00,32.29,32.31,32.26,32.27,151200.0,22.409,22.4229,22.3882,22.3952,151200.0
2008-09-04 14:05:00,32.26,32.27,32.13,32.14,42800.0,22.3882,22.3952,22.298,22.3049,42800.0
2008-09-04 14:10:00,32.14,32.15,32.06,32.09,60200.0,22.3049,22.3119,22.2494,22.2702,60200.0
2008-09-04 14:15:00,32.09,32.14,32.0,32.0,97700.0,22.2702,22.3049,22.2078,22.2078,97700.0
2008-09-04 14:20:00,32.0,32.01,31.97,32.0,60600.0,22.2078,22.2147,22.187,22.2078,60600.0
2008-09-04 14:25:00,32.0,32.06,31.98,32.06,116000.0,22.2078,22.2494,22.1939,22.2494,116000.0
2008-09-04 14:30:00,32.05,32.06,32.03,32.04,48700.0,22.2425,22.2494,22.2286,22.2355,48700.0
2008-09-04 14:35:00,32.04,32.13,32.04,32.13,39200.0,22.2355,22.298,22.2355,22.298,39200.0
2008-09-04 14:40:00,32.13,32.21,32.12,32.2,47300.0,22.298,22.3535,22.2911,22.3466,47300.0
2008-09-04 14:45:00,32.19,32.19,32.15,32.16,86200.0,22.3396,22.3396,22.3119,22.3188,86200.0
2008-09-04 14:50:00,32.17,32.2,32.15,32.17,47900.0,22.3258,22.3466,22.3119,22.3258,47900.0
2008-09-04 14:55:00,32.16,32.23,32.15,32.22,140500.0,22.3188,22.3674,22.3119,22.3605,140500.0
2008-09-04 15:00:00,32.23,32.26,32.16,32.18,121200.0,22.3674,22.3882,22.3188,22.3327,121200.0
2008-09-04 15:05:00,32.19,32.22,32.14,32.14,122900.0,22.3396,22.3605,22.3049,22.3049,122900.0
2008-09-04 15:10:00,32.15,32.23,32.11,32.2,111900.0,22.3119,22.3674,22.2841,22.3466,111900.0
2008-09-04 15:15:00,32.2,32.26,32.1,32.1,101100.0,22.3466,22.3882,22.2772,22.2772,101100.0
2008-09-04 15:20:00,32.11,32.11,32.03,32.04,41500.0,22.2841,22.2841,22.2286,22.2355,41500.0
2008-09-04 15:25:00,32.05,32.12,32.04,32.1,40500.0,22.2425,22.2911,22.2355,22.2772,40500.0
2008-09-04 15:30:00,32.1,32.17,32.1,32.16,96100.0,22.2772,22.3258,22.2772,22.3188,96100.0
2008-09-04 15:35:00,32.17,32.2,32.12,32.12,85100.0,22.3258,22.3466,22.2911,22.2911,85100.0
2008-09-04 15:40:00,32.12,32.15,32.05,32.15,94900.0,22.2911,22.3119,22.2425,22.3119,94900.0
2008-09-04 15:45:00,32.14,32.19,32.1,32.17,161400.0,22.3049,22.3396,22.2772,22.3258,161400.0
2008-09-04 15:50:00,32.17,32.24,32.16,32.2,136100.0,22.3258,22.3743,22.3188,22.3466,136100.0
2008-09-04 15:55:00,32.2,32.21,31.97,32.01,359300.0,22.3466,22.3535,22.187,22.2147,359300.0
2008-09-05 09:30:00,31.63,31.75,31.35,31.74,105300.0,21.951,22.0343,21.7567,22.0273,105300.0
2008-09-05 09:35:00,31.73,31.82,31.72,31.78,46100.0,22.0204,22.0829,22.0135,22.0551,46100.0
2008-09-05 09:40:00,31.78,31.9,31.74,31.88,59300.0,22.0551,22.1384,22.0273,22.1245,59300.0
2008-09-05 09:45:00,31.88,32.11,31.85,31.88,44800.0,22.1245,22.2841,22.1037,22.1245,44800.0
2008-09-05 09:50:00,31.88,31.95,31.76,31.81,50900.0,22.1245,22.1731,22.0412,22.0759,50900.0
2008-09-05 09:55:00,31.82,31.82,31.72,31.74,43500.0,22.0829,22.0829,22.0135,22.0273,43500.0
2008-09-05 10:00:00,31.74,31.91,31.69,31.81,165100.0,22.0273,22.1453,21.9926,22.0759,165100.0
2008-09-05 10:05:00,31.82,31.88,31.63,31.78,135600.0,22.0829,22.1245,21.951,22.0551,135600.0
2008-09-05 10:10:00,31.78,31.81,31.67,31.78,89500.0,22.0551,22.0759,21.9788,22.0551,89500.0
2008-09-05 10:15:00,31.78,31.84,31.67,31.79,68700.0,22.0551,22.0967,21.9788,22.062,68700.0
2008-09-05 10:20:00,31.81,31.94,31.8,31.84,61200.0,22.0759,22.1661,22.069,22.0967,61200.0
2008-09-05 10:25:00,31.85,31.89,31.75,31.79,77000.0,22.1037,22.1314,22.0343,22.062,77000.0
2008-09-05 10:30:00,31.79,31.8,31.75,31.77,54900.0,22.062,22.069,22.0343,22.0482,54900.0
2008-09-05 10:35:00,31.77,31.9,31.75,31.86,130600.0,22.0482,22.1384,22.0343,22.1106,130600.0
2008-09-05 10:40:00,31.86,31.97,31.84,31.95,57100.0,22.1106,22.187,22.0967,22.1731,57100.0
2008-09-05 10:45:00,31.95,32.01,31.89,31.94,96800.0,22.1731,22.2147,22.1314,22.1661,96800.0
2008-09-05 10:50:00,31.94,31.95,31.81,31.84,40300.0,22.1661,22.1731,22.0759,22.0967,40300.0
2008-09-05 10:55:00,31.84,31.85,31.67,31.71,39200.0,22.0967,22.1037,21.9788,22.0065,39200.0
2008-09-05 11:00:00,31.7,31.75,31.66,31.7,18900.0,21.9996,22.0343,21.9718,21.9996,18900.0
2008-09-05 11:05:00,31.71,31.82,31.7,31.8,28100.0,22.0065,22.0829,21.9996,22.069,28100.0
2008-09-05 11:10:00,31.8,31.8,31.73,31.76,61300.0,22.069,22.069,22.0204,22.0412,61300.0
2008-09-05 11:15:00,31.76,31.78,31.71,31.74,45200.0,22.0412,22.0551,22.0065,22.0273,45200.0
2008-09-05 11:20:00,31.74,31.84,31.73,31.84,34700.0,22.0273,22.0967,22.0204,22.0967,34700.0
2008-09-05 11:25:00,31.84,31.95,31.84,31.94,89600.0,22.0967,22.1731,22.0967,22.1661,89600.0
2008-09-05 11:30:00,31.94,31.94,31.89,31.92,30700.0,22.1661,22.1661,22.1314,22.1523,30700.0
2008-09-05 11:35:00,31.92,31.99,31.92,31.93,59100.0,22.1523,22.2008,22.1523,22.1592,59100.0
2008-09-05 11:40:00,31.93,31.99,31.93,31.97,46100.0,22.1592,22.2008,22.1592,22.187,46100.0
2008-09-05 11:45:00,31.98,32.04,31.96,32.02,58300.0,22.1939,22.2355,22.18,22.2217,58300.0
2008-09-05 11:50:00,32.03,32.17,32.03,32.15,154600.0,22.2286,22.3258,22.2286,22.3119,154600.0
2008-09-05 11:55:00,32.14,32.21,32.08,32.12,115800.0,22.3049,22.3535,22.2633,22.2911,115800.0
2008-09-05 12:00:00,32.12,32.17,32.07,32.1,69300.0,22.2911,22.3258,22.2564,22.2772,69300.0
2008-09-05 12:05:00,32.1,32.1,32.02,32.05,93900.0,22.2772,22.2772,22.2217,22.2425,93900.0
2008-09-05 12:10:00,32.06,32.1,31.9,31.96,83500.0,22.2494,22.2772,22.1384,22.18,83500.0
2008-09-05 12:15:00,31.96,32.01,31.95,31.98,43400.0,22.18,22.2147,22.1731,22.1939,43400.0
2008-09-05 12:20:00,31.98,32.0,31.97,31.97,30900.0,22.1939,22.2078,22.187,22.187,30900.0
2008-09-05 12:25:00,31.98,32.05,31.97,32.05,52600.0,22.1939,22.2425,22.187,22.2425,52600.0
2008-09-05 12:30:00,32.05,32.13,32.04,32.11,64800.0,22.2425,22.298,22.2355,22.2841,64800.0
2008-09-05 12:35:00,32.11,32.15,32.07,32.07,43600.0,22.2841,22.3119,22.2564,22.2564,43600.0
2008-09-05 12:40:00,32.08,32.08,31.96,32.04,28700.0,22.2633,22.2633,22.18,22.2355,28700.0
2008-09-05 12:45:00,32.05,32.12,32.02,32.12,47700.0,22.2425,22.2911,22.2217,22.2911,47700.0
2008-09-05 12:50:00,32.12,32.12,32.04,32.05,58900.0,22.2911,22.2911,22.2355,22.2425,58900.0
2008-09-05 12:55:00,32.05,32.06,31.98,31.99,44800.0,22.2425,22.2494,22.1939,22.2008,44800.0
2008-09-05 13:00:00,31.99,32.03,31.95,31.95,39900.0,22.2008,22.2286,22.1731,22.1731,39900.0
2008-09-05 13:05:00,31.95,32.09,31.95,32.02,43200.0,22.1731,22.2702,22.1731,22.2217,43200.0
2008-09-05 13:10:00,32.02,32.11,32.02,32.09,519900.0,22.2217,22.2841,22.2217,22.2702,519900.0
2008-09-05 13:15:00,32.1,32.2,32.1,32.17,69500.0,22.2772,22.3466,22.2772,22.3258,69500.0
2008-09-05 13:20:00,32.17,32.18,32.14,32.17,37400.0,22.3258,22.3327,22.3049,22.3258,37400.0
2008-09-05 13:25:00,32.17,32.19,32.1,32.1,36600.0,22.3258,22.3396,22.2772,22.2772,36600.0
2008-09-05 13:30:00,32.09,32.17,32.08,32.16,39400.0,22.2702,22.3258,22.2633,22.3188,39400.0
2008-09-05 13:35:00,32.16,32.18,31.96,31.96,34000.0,22.3188,22.3327,22.18,22.18,34000.0
2008-09-05 13:40:00,31.97,32.06,31.97,32.06,37500.0,22.187,22.2494,22.187,22.2494,37500.0
2008-09-05 13:45:00,32.06,32.07,31.99,32.05,36800.0,22.2494,22.2564,22.2008,22.2425,36800.0
2008-09-05 13:50:00,32.04,32.1,32.03,32.1,16000.0,22.2355,22.2772,22.2286,22.2772,16000.0
2008-09-05 13:55:00,32.1,32.2,32.1,32.2,22900.0,22.2772,22.3466,22.2772,22.3466,22900.0
2008-09-05 14:00:00,32.2,32.2,32.06,32.15,48900.0,22.3466,22.3466,22.2494,22.3119,48900.0
2008-09-05 14:05:00,32.16,32.19,32.13,32.15,30000.0,22.3188,22.3396,22.298,22.3119,30000.0
2008-09-05 14:10:00,32.14,32.19,32.09,32.19,41600.0,22.3049,22.3396,22.2702,22.3396,41600.0
2008-09-05 14:15:00,32.18,32.2,32.13,32.18,51600.0,22.3327,22.3466,22.298,22.3327,51600.0
2008-09-05 14:20:00,32.18,32.21,32.12,32.14,74600.0,22.3327,22.3535,22.2911,22.3049,74600.0
2008-09-05 14:25:00,32.15,32.21,32.14,32.21,38000.0,22.3119,22.3535,22.3049,22.3535,38000.0
2008-09-05 14:30:00,32.21,32.23,32.17,32.17,72200.0,22.3535,22.3674,22.3258,22.3258,72200.0
2008-09-05 14:35:00,32.17,32.22,32.16,32.16,48300.0,22.3258,22.3605,22.3188,22.3188,48300.0
2008-09-05 14:40:00,32.16,32.21,32.12,32.21,60700.0,22.3188,22.3535,22.2911,22.3535,60700.0
2008-09-05 14:45:00,32.2,32.25,32.16,32.22,50800.0,22.3466,22.3813,22.3188,22.3605,50800.0
2008-09-05 14:50:00,32.23,32.28,32.21,32.28,21900.0,22.3674,22.4021,22.3535,22.4021,21900.0
2008-09-05 14:55:00,32.28,32.3,32.23,32.24,57800.0,22.4021,22.416,22.3674,22.3743,57800.0
2008-09-05 15:00:00,32.24,32.25,32.16,32.17,57000.0,22.3743,22.3813,22.3188,22.3258,57000.0
2008-09-05 15:05:00,32.18,32.23,32.11,32.12,74700.0,22.3327,22.3674,22.2841,22.2911,74700.0
2008-09-05 15:10:00,32.12,32.13,32.05,32.07,46300.0,22.2911,22.298,22.2425,22.2564,46300.0
2008-09-05 15:15:00,32.07,32.11,32.06,32.09,62500.0,22.2564,22.2841,22.2494,22.2702,62500.0
2008-09-05 15:20:00,32.09,32.1,32.0,32.04,68000.0,22.2702,22.2772,22.2078,22.2355,68000.0
2008-09-05 15:25:00,32.05,32.11,32.02,32.1,50100.0,22.2425,22.2841,22.2217,22.2772,50100.0
2008-09-05 15:30:00,32.09,32.1,32.05,32.08,69900.0,22.2702,22.2772,22.2425,22.2633,69900.0
2008-09-05 15:35:00,32.08,32.21,32.08,32.21,118900.0,22.2633,22.3535,22.2633,22.3535,118900.0
2008-09-05 15:40:00,32.21,32.28,32.21,32.24,90200.0,22.3535,22.4021,22.3535,22.3743,90200.0
2008-09-05 15:45:00,32.24,32.33,32.19,32.31,142700.0,22.3743,22.4368,22.3396,22.4229,142700.0
2008-09-05 15:50:00,32.31,32.41,32.31,32.36,124500.0,22.4229,22.4923,22.4229,22.4576,124500.0
2008-09-05 15:55:00,32.36,32.48,32.36,32.45,262300.0,22.4576,22.5409,22.4576,22.5201,262300.0
2008-09-08 09:30:00,33.86,33.97,32.53,33.11,246800.0,23.4986,23.5749,22.5756,22.9781,246800.0
2008-09-08 09:35:00,33.15,33.29,32.85,32.85,70700.0,23.0059,23.103,22.7977,22.7977,70700.0
2008-09-08 09:40:00,32.85,33.02,32.6,32.81,91900.0,22.7977,22.9156,22.6242,22.7699,91900.0
2008-09-08 09:45:00,32.81,33.19,32.78,33.12,117300.0,22.7699,23.0336,22.7491,22.985,117300.0
2008-09-08 09:50:00,33.12,33.18,32.88,32.89,102300.0,22.985,23.0267,22.8185,22.8254,102300.0
2008-09-08 09:55:00,32.88,33.02,32.7,32.84,77100.0,22.8185,22.9156,22.6936,22.7907,77100.0
2008-09-08 10:00:00,32.84,33.01,32.65,33.0,94500.0,22.7907,22.9087,22.6589,22.9018,94500.0
2008-09-08 10:05:00,33.0,33.19,32.99,33.19,84400.0,22.9018,23.0336,22.8948,23.0336,84400.0
2008-09-08 10:10:00,33.18,33.25,33.09,33.22,100200.0,23.0267,23.0753,22.9642,23.0544,100200.0
2008-09-08 10:15:00,33.22,33.25,33.08,33.17,132100.0,23.0544,23.0753,22.9573,23.0197,132100.0
2008-09-08 10:20:00,33.18,33.25,33.15,33.24,118100.0,23.0267,23.0753,23.0059,23.0683,118100.0
2008-09-08 10:25:00,33.24,33.25,33.11,33.12,56400.0,23.0683,23.0753,22.9781,22.985,56400.0
2008-09-08 10:30:00,33.12,33.22,33.1,33.14,97100.0,22.985,23.0544,22.9712,22.9989,97100.0
2008-09-08 10:35:00,33.14,33.15,33.07,33.15,81300.0,22.9989,23.0059,22.9503,23.0059,81300.0
2008-09-08 10:40:00,33.15,33.19,33.07,33.07,80700.0,23.0059,23.0336,22.9503,22.9503,80700.0
2008-09-08 10:45:00,33.07,33.1,33.01,33.07,61200.0,22.9503,22.9712,22.9087,22.9503,61200.0
2008-09-08 10:50:00,33.06,33.06,32.71,32.73,102000.0,22.9434,22.9434,22.7005,22.7144,102000.0
2008-09-08 10:55:00,32.72,32.94,32.71,32.71,83400.0,22.7074,22.8601,22.7005,22.7005,83400.0
2008-09-08 11:00:00,32.69,32.8,32.42,32.79,148200.0,22.6866,22.763,22.4993,22.756,148200.0
2008-09-08 11:05:00,32.78,32.92,32.74,32.81,121600.0,22.7491,22.8462,22.7213,22.7699,121600.0
2008-09-08 11:10:00,32.8,32.98,32.79,32.85,92800.0,22.763,22.8879,22.756,22.7977,92800.0
2008-09-08 11:15:00,32.85,32.85,32.68,32.68,75000.0,22.7977,22.7977,22.6797,22.6797,75000.0
2008-09-08 11:20:00,32.69,32.75,32.68,32.74,48500.0,22.6866,22.7283,22.6797,22.7213,48500.0
2008-09-08 11:25:00,32.74,32.77,32.56,32.58,81700.0,22.7213,22.7421,22.5964,22.6103,81700.0
2008-09-08 11:30:00,32.6,32.7,32.59,32.62,93400.0,22.6242,22.6936,22.6172,22.638,93400.0
2008-09-08 11:35:00,32.63,32.75,32.61,32.73,80500.0,22.645,22.7283,22.6311,22.7144,80500.0
2008-09-08 11:40:00,32.73,32.76,32.55,32.59,59600.0,22.7144,22.7352,22.5895,22.6172,59600.0
2008-09-08 11:45:00,32.59,32.64,32.54,32.62,57000.0,22.6172,22.6519,22.5825,22.638,57000.0
2008-09-08 11:50:00,32.61,32.7,32.55,32.55,42500.0,22.6311,22.6936,22.5895,22.5895,42500.0
2008-09-08 11:55:00,32.55,32.56,32.38,32.5,72600.0,22.5895,22.5964,22.4715,22.5548,72600.0
2008-09-08 12:00:00,32.5,32.58,32.44,32.46,58900.0,22.5548,22.6103,22.5131,22.527,58900.0
2008-09-08 12:05:00,32.46,32.49,32.41,32.46,52500.0,22.527,22.5478,22.4923,22.527,52500.0
2008-09-08 12:10:00,32.46,32.46,32.35,32.44,64000.0,22.527,22.527,22.4507,22.5131,64000.0
2008-09-08 12:15:00,32.44,32.55,32.44,32.54,38400.0,22.5131,22.5895,22.5131,22.5825,38400.0
2008-09-08 12:20:00,32.54,32.54,32.4,32.44,32200.0,22.5825,22.5825,22.4854,22.5131,32200.0
2008-09-08 12:25:00,32.44,32.51,32.42,32.51,40400.0,22.5131,22.5617,22.4993,22.5617,40400.0
2008-09-08 12:30:00,32.5,32.69,32.49,32.67,63800.0,22.5548,22.6866,22.5478,22.6727,63800.0
2008-09-08 12:35:00,32.67,32.7,32.61,32.66,38500.0,22.6727,22.6936,22.6311,22.6658,38500.0
2008-09-08 12:40:00,32.66,32.75,32.64,32.64,64300.0,22.6658,22.7283,22.6519,22.6519,64300.0
2008-09-08 12:45:00,32.65,32.74,32.63,32.63,62500.0,22.6589,22.7213,22.645,22.645,62500.0
2008-09-08 12:50:00,32.64,32.72,32.62,32.71,37500.0,22.6519,22.7074,22.638,22.7005,37500.0
2008-09-08 12:55:00,32.71,32.81,32.71,32.77,72600.0,22.7005,22.7699,22.7005,22.7421,72600.0
2008-09-08 13:00:00,32.77,32.83,32.73,32.74,48600.0,22.7421,22.7838,22.7144,22.7213,48600.0
2008-09-08 13:05:00,32.74,32.74,32.57,32.57,51300.0,22.7213,22.7213,22.6033,22.6033,51300.0
2008-09-08 13:10:00,32.57,32.75,32.57,32.74,48800.0,22.6033,22.7283,22.6033,22.7213,48800.0
2008-09-08 13:15:00,32.73,32.77,32.67,32.76,38200.0,22.7144,22.7421,22.6727,22.7352,38200.0
2008-09-08 13:20:00,32.75,32.85,32.72,32.85,51800.0,22.7283,22.7977,22.7074,22.7977,51800.0
2008-09-08 13:25:00,32.84,32.93,32.83,32.89,72400.0,22.7907,22.8532,22.7838,22.8254,72400.0
2008-09-08 13:30:00,32.89,32.9,32.74,32.78,66500.0,22.8254,22.8324,22.7213,22.7491,66500.0
2008-09-08 13:35:00,32.78,32.81,32.64,32.65,49500.0,22.7491,22.7699,22.6519,22.6589,49500.0
2008-09-08 13:40:00,32.66,32.66,32.55,32.63,72800.0,22.6658,22.6658,22.5895,22.645,72800.0
2008-09-08 13:45:00,32.63,32.72,32.59,32.59,33800.0,22.645,22.7074,22.6172,22.6172,33800.0
2008-09-08 13:50:00,32.59,32.6,32.42,32.5,95300.0,22.6172,22.6242,22.4993,22.5548,95300.0
2008-09-08 13:55:00,32.5,32.58,32.5,32.54,41100.0,22.5548,22.6103,22.5548,22.5825,41100.0
2008-09-08 14:00:00,32.53,32.74,32.51,32.7,55100.0,22.5756,22.7213,22.5617,22.6936,55100.0
2008-09-08 14:05:00,32.7,32.72,32.62,32.72,31600.0,22.6936,22.7074,22.638,22.7074,31600.0
2008-09-08 14:10:00,32.71,32.79,32.65,32.79,48900.0,22.7005,22.756,22.6589,22.756,48900.0
2008-09-08 14:15:00,32.8,32.8,32.7,32.73,43600.0,22.763,22.763,22.6936,22.7144,43600.0
2008-09-08 14:20:00,32.75,32.81,32.67,32.79,37500.0,22.7283,22.7699,22.6727,22.756,37500.0
2008-09-08 14:25:00,32.78,32.8,32.73,32.8,29300.0,22.7491,22.763,22.7144,22.763,29300.0
2008-09-08 14:30:00,32.8,32.82,32.7,32.72,53100.0,22.763,22.7768,22.6936,22.7074,53100.0
2008-09-08 14:35:00,32.73,32.81,32.72,32.77,29800.0,22.7144,22.7699,22.7074,22.7421,29800.0
2008-09-08 14:40:00,32.77,32.78,32.71,32.72,34500.0,22.7421,22.7491,22.7005,22.7074,34500.0
2008-09-08 14:45:00,32.72,32.77,32.63,32.67,74800.0,22.7074,22.7421,22.645,22.6727,74800.0
2008-09-08 14:50:00,32.67,32.7,32.65,32.7,44200.0,22.6727,22.6936,22.6589,22.6936,44200.0
2008-09-08 14:55:00,32.7,32.71,32.59,32.65,61800.0,22.6936,22.7005,22.6172,22.6589,61800.0
2008-09-08 15:00:00,32.65,32.7,32.61,32.67,38700.0,22.6589,22.6936,22.6311,22.6727,38700.0
2008-09-08 15:05:00,32.66,32.66,32.53,32.57,65400.0,22.6658,22.6658,22.5756,22.6033,65400.0
2008-09-08 15:10:00,32.57,32.75,32.54,32.72,54500.0,22.6033,22.7283,22.5825,22.7074,54500.0
2008-09-08 15:15:00,32.73,32.79,32.7,32.74,67700.0,22.7144,22.756,22.6936,22.7213,67700.0
2008-09-08 15:20:00,32.75,32.91,32.75,32.84,115400.0,22.7283,22.8393,22.7283,22.7907,115400.0
2008-09-08 15:25:00,32.85,32.96,32.79,32.92,138300.0,22.7977,22.874,22.756,22.8462,138300.0
2008-09-08 15:30:00,32.92,33.03,32.89,33.03,95600.0,22.8462,22.9226,22.8254,22.9226,95600.0
2008-09-08 15:35:00,33.03,33.11,32.99,33.06,100900.0,22.9226,22.9781,22.8948,22.9434,100900.0
2008-09-08 15:40:00,33.06,33.14,32.96,33.01,290300.0,22.9434,22.9989,22.874,22.9087,290300.0
2008-09-08 15:45:00,33.02,33.06,32.97,32.99,105700.0,22.9156,22.9434,22.8809,22.8948,105700.0
2008-09-08 15:50:00,32.99,33.04,32.94,33.04,135700.0,22.8948,22.9295,22.8601,22.9295,135700.0
2008-09-08 15:55:00,33.04,33.18,33.0,33.07,524600.0,22.9295,23.0267,22.9018,22.9503,524600.0
2008-09-09 09:30:00,32.92,33.25,32.42,32.7,125200.0,22.8462,23.0753,22.4993,22.6936,125200.0
2008-09-09 09:35:00,32.73,32.94,32.61,32.82,54300.0,22.7144,22.8601,22.6311,22.7768,54300.0
2008-09-09 09:40:00,32.82,33.24,32.82,33.15,77300.0,22.7768,23.0683,22.7768,23.0059,77300.0
2008-09-09 09:45:00,33.16,33.22,33.06,33.18,74900.0,23.0128,23.0544,22.9434,23.0267,74900.0
2008-09-09 09:50:00,33.18,33.18,33.06,33.16,84200.0,23.0267,23.0267,22.9434,23.0128,84200.0
2008-09-09 09:55:00,33.16,33.2,33.15,33.16,55800.0,23.0128,23.0406,23.0059,23.0128,55800.0
2008-09-09 10:00:00,33.16,33.21,33.05,33.16,104200.0,23.0128,23.0475,22.9365,23.0128,104200.0
2008-09-09 10:05:00,33.17,33.19,33.0,33.0,65300.0,23.0197,23.0336,22.9018,22.9018,65300.0
2008-09-09 10:10:00,32.99,33.04,32.87,32.97,62200.0,22.8948,22.9295,22.8115,22.8809,62200.0
2008-09-09 10:15:00,32.96,33.0,32.89,32.89,66400.0,22.874,22.9018,22.8254,22.8254,66400.0
2008-09-09 10:20:00,32.87,33.02,32.87,32.87,74200.0,22.8115,22.9156,22.8115,22.8115,74200.0
2008-09-09 10:25:00,32.87,32.95,32.83,32.9,52300.0,22.8115,22.8671,22.7838,22.8324,52300.0
2008-09-09 10:30:00,32.9,32.96,32.85,32.95,63400.0,22.8324,22.874,22.7977,22.8671,63400.0
2008-09-09 10:35:00,32.95,32.96,32.89,32.94,82900.0,22.8671,22.874,22.8254,22.8601,82900.0
2008-09-09 10:40:00,32.94,32.97,32.92,32.95,85700.0,22.8601,22.8809,22.8462,22.8671,85700.0
2008-09-09 10:45:00,32.94,33.0,32.78,32.79,88800.0,22.8601,22.9018,22.7491,22.756,88800.0
2008-09-09 10:50:00,32.8,32.83,32.75,32.79,62300.0,22.763,22.7838,22.7283,22.756,62300.0
2008-09-09 10:55:00,32.81,32.81,32.51,32.65,88100.0,22.7699,22.7699,22.5617,22.6589,88100.0
2008-09-09 11:00:00,32.64,32.83,32.63,32.79,73900.0,22.6519,22.7838,22.645,22.756,73900.0
2008-09-09 11:05:00,32.79,32.81,32.66,32.67,75900.0,22.756,22.7699,22.6658,22.6727,75900.0
2008-09-09 11:10:00,32.66,32.67,32.54,32.55,65000.0,22.6658,22.6727,22.5825,22.5895,65000.0
2008-09-09 11:15:00,32.54,32.58,32.45,32.5,77100.0,22.5825,22.6103,22.5201,22.5548,77100.0
2008-09-09 11:20:00,32.51,32.8,32.51,32.8,87400.0,22.5617,22.763,22.5617,22.763,87400.0
2008-09-09 11:25:00,32.8,32.92,32.8,32.9,70000.0,22.763,22.8462,22.763,22.8324,70000.0
2008-09-09 11:30:00,32.91,32.91,32.8,32.82,90400.0,22.8393,22.8393,22.763,22.7768,90400.0
2008-09-09 11:35:00,32.82,32.82,32.74,32.74,48900.0,22.7768,22.7768,22.7213,22.7213,48900.0
2008-09-09 11:40:00,32.74,32.78,32.71,32.74,28200.0,22.7213,22.7491,22.7005,22.7213,28200.0
2008-09-09 11:45:00,32.74,32.74,32.65,32.68,88000.0,22.7213,22.7213,22.6589,22.6797,88000.0
2008-09-09 11:50:00,32.67,32.69,32.6,32.62,86200.0,22.6727,22.6866,22.6242,22.638,86200.0
2008-09-09 11:55:00,32.63,32.63,32.52,32.52,71600.0,22.645,22.645,22.5687,22.5687,71600.0
2008-09-09 12:00:00,32.51,32.52,32.48,32.5,76400.0,22.5617,22.5687,22.5409,22.5548,76400.0
2008-09-09 12:05:00,32.51,32.55,32.49,32.53,52000.0,22.5617,22.5895,22.5478,22.5756,52000.0
2008-09-09 12:10:00,32.53,32.58,32.49,32.51,104800.0,22.5756,22.6103,22.5478,22.5617,104800.0
2008-09-09 12:15:00,32.5,32.53,32.49,32.51,66900.0,22.5548,22.5756,22.5478,22.5617,66900.0
2008-09-09 12:20:00,32.5,32.63,32.5,32.62,45100.0,22.5548,22.645,22.5548,22.638,45100.0
2008-09-09 12:25:00,32.62,32.71,32.62,32.65,54700.0,22.638,22.7005,22.638,22.6589,54700.0
2008-09-09 12:30:00,32.65,32.68,32.56,32.65,52100.0,22.6589,22.6797,22.5964,22.6589,52100.0
2008-09-09 12:35:00,32.65,32.76,32.63,32.74,46800.0,22.6589,22.7352,22.645,22.7213,46800.0
2008-09-09 12:40:00,32.74,32.75,32.66,32.75,64800.0,22.7213,22.7283,22.6658,22.7283,64800.0
2008-09-09 12:45:00,32.75,32.84,32.74,32.8,34700.0,22.7283,22.7907,22.7213,22.763,34700.0
2008-09-09 12:50:00,32.8,32.84,32.71,32.75,47900.0,22.763,22.7907,22.7005,22.7283,47900.0
2008-09-09 12:55:00,32.75,32.77,32.68,32.72,36800.0,22.7283,22.7421,22.6797,22.7074,36800.0
2008-09-09 13:00:00,32.72,32.78,32.63,32.76,74600.0,22.7074,22.7491,22.645,22.7352,74600.0
2008-09-09 13:05:00,32.76,32.78,32.69,32.71,48700.0,22.7352,22.7491,22.6866,22.7005,48700.0
2008-09-09 13:10:00,32.69,32.78,32.63,32.73,85600.0,22.6866,22.7491,22.645,22.7144,85600.0
2008-09-09 13:15:00,32.74,32.74,32.67,32.72,54000.0,22.7213,22.7213,22.6727,22.7074,54000.0
2008-09-09 13:20:00,32.71,32.74,32.64,32.64,49600.0,22.7005,22.7213,22.6519,22.6519,49600.0
2008-09-09 13:25:00,32.63,32.63,32.5,32.52,55200.0,22.645,22.645,22.5548,22.5687,55200.0
2008-09-09 13:30:00,32.53,32.57,32.42,32.54,76700.0,22.5756,22.6033,22.4993,22.5825,76700.0
2008-09-09 13:35:00,32.54,32.56,32.48,32.54,45400.0,22.5825,22.5964,22.5409,22.5825,45400.0
2008-09-09 13:40:00,32.55,32.59,32.48,32.58,55700.0,22.5895,22.6172,22.5409,22.6103,55700.0
2008-09-09 13:45:00,32.59,32.62,32.37,32.41,81200.0,22.6172,22.638,22.4646,22.4923,81200.0
2008-09-09 13:50:00,32.41,32.53,32.39,32.5,70500.0,22.4923,22.5756,22.4784,22.5548,70500.0
2008-09-09 13:55:00,32.49,32.52,32.42,32.43,47300.0,22.5478,22.5687,22.4993,22.5062,47300.0
2008-09-09 14:00:00,32.41,32.44,32.35,32.42,78800.0,22.4923,22.5131,22.4507,22.4993,78800.0
2008-09-09 14:05:00,32.41,32.46,32.36,32.44,59900.0,22.4923,22.527,22.4576,22.5131,59900.0
2008-09-09 14:10:00,32.45,32.45,32.35,32.38,53000.0,22.5201,22.5201,22.4507,22.4715,53000.0
2008-09-09 14:15:00,32.39,32.43,32.26,32.29,66200.0,22.4784,22.5062,22.3882,22.409,66200.0
2008-09-09 14:20:00,32.3,32.33,32.24,32.31,67300.0,22.416,22.4368,22.3743,22.4229,67300.0
2008-09-09 14:25:00,32.31,32.47,32.3,32.41,60700.0,22.4229,22.534,22.416,22.4923,60700.0
2008-09-09 14:30:00,32.41,32.42,32.21,32.21,74200.0,22.4923,22.4993,22.3535,22.3535,74200.0
2008-09-09 14:35:00,32.22,32.31,32.18,32.3,82300.0,22.3605,22.4229,22.3327,22.416,82300.0
2008-09-09 14:40:00,32.29,32.39,32.27,32.39,73300.0,22.409,22.4784,22.3952,22.4784,73300.0
2008-09-09 14:45:00,32.38,32.52,32.3,32.51,72700.0,22.4715,22.5687,22.416,22.5617,72700.0
2008-09-09 14:50:00,32.5,32.51,32.33,32.34,95600.0,22.5548,22.5617,22.4368,22.4437,95600.0
2008-09-09 14:55:00,32.37,32.4,32.23,32.27,59300.0,22.4646,22.4854,22.3674,22.3952,59300.0
2008-09-09 15:00:00,32.27,32.29,32.19,32.2,83700.0,22.3952,22.409,22.3396,22.3466,83700.0
2008-09-09 15:05:00,32.2,32.35,32.18,32.32,95200.0,22.3466,22.4507,22.3327,22.4299,95200.0
2008-09-09 15:10:00,32.33,32.45,32.27,32.35,160700.0,22.4368,22.5201,22.3952,22.4507,160700.0
2008-09-09 15:15:00,32.33,32.46,32.31,32.31,71700.0,22.4368,22.527,22.4229,22.4229,71700.0
2008-09-09 15:20:00,32.3,32.39,32.29,32.36,70800.0,22.416,22.4784,22.409,22.4576,70800.0
2008-09-09 15:25:00,32.36,32.4,32.33,32.4,69800.0,22.4576,22.4854,22.4368,22.4854,69800.0
2008-09-09 15:30:00,32.4,32.56,32.4,32.51,176000.0,22.4854,22.5964,22.4854,22.5617,176000.0
2008-09-09 15:35:00,32.51,32.53,32.46,32.53,144500.0,22.5617,22.5756,22.527,22.5756,144500.0
2008-09-09 15:40:00,32.53,32.53,32.36,32.36,269900.0,22.5756,22.5756,22.4576,22.4576,269900.0
2008-09-09 15:45:00,32.35,32.39,32.19,32.19,171100.0,22.4507,22.4784,22.3396,22.3396,171100.0
2008-09-09 15:50:00,32.2,32.23,32.15,32.2,203100.0,22.3466,22.3674,22.3119,22.3466,203100.0
2008-09-09 15:55:00,32.21,32.32,32.14,32.14,295400.0,22.3535,22.4299,22.3049,22.3049,295400.0
2008-09-10 09:30:00,32.37,32.62,32.15,32.15,54700.0,22.4646,22.638,22.3119,22.3119,54700.0
2008-09-10 09:35:00,32.18,32.25,31.75,31.91,69700.0,22.3327,22.3813,22.0343,22.1453,69700.0
2008-09-10 09:40:00,31.93,32.24,31.84,32.17,68600.0,22.1592,22.3743,22.0967,22.3258,68600.0
2008-09-10 09:45:00,32.17,32.29,32.06,32.28,96700.0,22.3258,22.409,22.2494,22.4021,96700.0
2008-09-10 09:50:00,32.27,32.43,32.22,32.4,46900.0,22.3952,22.5062,22.3605,22.4854,46900.0
2008-09-10 09:55:00,32.41,32.42,32.3,32.32,39700.0,22.4923,22.4993,22.416,22.4299,39700.0
2008-09-10 10:00:00,32.33,32.43,32.22,32.34,62700.0,22.4368,22.5062,22.3605,22.4437,62700.0
2008-09-10 10:05:00,32.34,32.4,32.26,32.36,46700.0,22.4437,22.4854,22.3882,22.4576,46700.0
2008-09-10 10:10:00,32.37,32.4,32.28,32.39,70800.0,22.4646,22.4854,22.4021,22.4784,70800.0
2008-09-10 10:15:00,32.39,32.4,32.3,32.37,65500.0,22.4784,22.4854,22.416,22.4646,65500.0
2008-09-10 10:20:00,32.36,32.4,32.32,32.35,60700.0,22.4576,22.4854,22.4299,22.4507,60700.0
2008-09-10 10:25:00,32.35,32.36,32.28,32.29,58200.0,22.4507,22.4576,22.4021,22.409,58200.0
2008-09-10 10:30:00,32.3,32.38,32.27,32.27,44700.0,22.416,22.4715,22.3952,22.3952,44700.0
2008-09-10 10:35:00,32.26,32.41,32.2,32.35,84900.0,22.3882,22.4923,22.3466,22.4507,84900.0
2008-09-10 10:40:00,32.35,32.38,32.32,32.32,32200.0,22.4507,22.4715,22.4299,22.4299,32200.0
2008-09-10 10:45:00,32.32,32.38,32.27,32.27,47000.0,22.4299,22.4715,22.3952,22.3952,47000.0
2008-09-10 10:50:00,32.27,32.31,32.24,32.27,40500.0,22.3952,22.4229,22.3743,22.3952,40500.0
2008-09-10 10:55:00,32.28,32.29,32.17,32.18,41700.0,22.4021,22.409,22.3258,22.3327,41700.0
2008-09-10 11:00:00,32.19,32.24,32.09,32.23,60200.0,22.3396,22.3743,22.2702,22.3674,60200.0
2008-09-10 11:05:00,32.22,32.35,32.21,32.32,32100.0,22.3605,22.4507,22.3535,22.4299,32100.0
2008-09-10 11:10:00,32.31,32.32,32.25,32.28,32200.0,22.4229,22.4299,22.3813,22.4021,32200.0
2008-09-10 11:15:00,32.27,32.32,32.23,32.31,31600.0,22.3952,22.4299,22.3674,22.4229,31600.0
2008-09-10 11:20:00,32.31,32.36,32.27,32.31,21200.0,22.4229,22.4576,22.3952,22.4229,21200.0
2008-09-10 11:25:00,32.3,32.31,32.24,32.28,29400.0,22.416,22.4229,22.3743,22.4021,29400.0
2008-09-10 11:30:00,32.26,32.5,32.23,32.47,61900.0,22.3882,22.5548,22.3674,22.534,61900.0
2008-09-10 11:35:00,32.48,32.5,32.43,32.47,48500.0,22.5409,22.5548,22.5062,22.534,48500.0
2008-09-10 11:40:00,32.47,32.61,32.44,32.54,72500.0,22.534,22.6311,22.5131,22.5825,72500.0
2008-09-10 11:45:00,32.54,32.57,32.45,32.55,53900.0,22.5825,22.6033,22.5201,22.5895,53900.0
2008-09-10 11:50:00,32.54,32.62,32.46,32.46,45100.0,22.5825,22.638,22.527,22.527,45100.0
2008-09-10 11:55:00,32.46,32.47,32.41,32.43,46600.0,22.527,22.534,22.4923,22.5062,46600.0
2008-09-10 12:00:00,32.43,32.52,32.41,32.49,23000.0,22.5062,22.5687,22.4923,22.5478,23000.0
2008-09-10 12:05:00,32.49,32.62,32.49,32.52,56300.0,22.5478,22.638,22.5478,22.5687,56300.0
2008-09-10 12:10:00,32.51,32.51,32.44,32.44,42200.0,22.5617,22.5617,22.5131,22.5131,42200.0
2008-09-10 12:15:00,32.43,32.5,32.43,32.47,33300.0,22.5062,22.5548,22.5062,22.534,33300.0
2008-09-10 12:20:00,32.45,32.5,32.43,32.44,27800.0,22.5201,22.5548,22.5062,22.5131,27800.0
2008-09-10 12:25:00,32.43,32.44,32.34,32.36,50000.0,22.5062,22.5131,22.4437,22.4576,50000.0
2008-09-10 12:30:00,32.38,32.42,32.34,32.36,33900.0,22.4715,22.4993,22.4437,22.4576,33900.0
2008-09-10 12:35:00,32.37,32.5,32.37,32.5,37500.0,22.4646,22.5548,22.4646,22.5548,37500.0
2008-09-10 12:40:00,32.5,32.51,32.45,32.46,47500.0,22.5548,22.5617,22.5201,22.527,47500.0
2008-09-10 12:45:00,32.46,32.46,32.34,32.42,31200.0,22.527,22.527,22.4437,22.4993,31200.0
2008-09-10 12:50:00,32.43,32.46,32.38,32.46,23900.0,22.5062,22.527,22.4715,22.527,23900.0
2008-09-10 12:55:00,32.46,32.46,32.38,32.43,22100.0,22.527,22.527,22.4715,22.5062,22100.0
2008-09-10 13:00:00,32.43,32.44,32.38,32.42,15800.0,22.5062,22.5131,22.4715,22.4993,15800.0
2008-09-10 13:05:00,32.43,32.44,32.35,32.35,18100.0,22.5062,22.5131,22.4507,22.4507,18100.0
2008-09-10 13:10:00,32.36,32.41,32.34,32.34,28900.0,22.4576,22.4923,22.4437,22.4437,28900.0
2008-09-10 13:15:00,32.33,32.42,32.32,32.39,19100.0,22.4368,22.4993,22.4299,22.4784,19100.0
2008-09-10 13:20:00,32.4,32.44,32.37,32.42,31800.0,22.4854,22.5131,22.4646,22.4993,31800.0
2008-09-10 13:25:00,32.42,32.44,32.4,32.42,14500.0,22.4993,22.5131,22.4854,22.4993,14500.0
2008-09-10 13:30:00,32.42,32.47,32.41,32.42,26700.0,22.4993,22.534,22.4923,22.4993,26700.0
2008-09-10 13:35:00,32.42,32.53,32.42,32.52,94600.0,22.4993,22.5756,22.4993,22.5687,94600.0
2008-09-10 13:40:00,32.52,32.53,32.46,32.46,27700.0,22.5687,22.5756,22.527,22.527,27700.0
2008-09-10 13:45:00,32.47,32.6,32.46,32.6,126400.0,22.534,22.6242,22.527,22.6242,126400.0
2008-09-10 13:50:00,32.59,32.64,32.56,32.61,56200.0,22.6172,22.6519,22.5964,22.6311,56200.0
2008-09-10 13:55:00,32.6,32.6,32.53,32.55,40300.0,22.6242,22.6242,22.5756,22.5895,40300.0
2008-09-10 14:00:00,32.55,32.59,32.53,32.56,70500.0,22.5895,22.6172,22.5756,22.5964,70500.0
2008-09-10 14:05:00,32.55,32.76,32.55,32.75,77900.0,22.5895,22.7352,22.5895,22.7283,77900.0
2008-09-10 14:10:00,32.75,32.8,32.72,32.79,98300.0,22.7283,22.763,22.7074,22.756,98300.0
2008-09-10 14:15:00,32.79,32.85,32.78,32.79,114000.0,22.756,22.7977,22.7491,22.756,114000.0
2008-09-10 14:20:00,32.79,32.79,32.64,32.67,113700.0,22.756,22.756,22.6519,22.6727,113700.0
2008-09-10 14:25:00,32.67,32.71,32.6,32.62,121500.0,22.6727,22.7005,22.6242,22.638,121500.0
2008-09-10 14:30:00,32.62,32.74,32.62,32.73,57600.0,22.638,22.7213,22.638,22.7144,57600.0
2008-09-10 14:35:00,32.73,32.77,32.68,32.73,35500.0,22.7144,22.7421,22.6797,22.7144,35500.0
2008-09-10 14:40:00,32.73,32.73,32.64,32.68,23600.0,22.7144,22.7144,22.6519,22.6797,23600.0
2008-09-10 14:45:00,32.68,32.69,32.65,32.65,44600.0,22.6797,22.6866,22.6589,22.6589,44600.0
2008-09-10 14:50:00,32.65,32.66,32.54,32.56,53900.0,22.6589,22.6658,22.5825,22.5964,53900.0
2008-09-10 14:55:00,32.56,32.58,32.48,32.53,62400.0,22.5964,22.6103,22.5409,22.5756,62400.0
2008-09-10 15:00:00,32.53,32.58,32.53,32.56,39200.0,22.5756,22.6103,22.5756,22.5964,39200.0
2008-09-10 15:05:00,32.56,32.64,32.54,32.56,89600.0,22.5964,22.6519,22.5825,22.5964,89600.0
2008-09-10 15:10:00,32.57,32.57,32.48,32.55,36400.0,22.6033,22.6033,22.5409,22.5895,36400.0
2008-09-10 15:15:00,32.56,32.64,32.55,32.61,61500.0,22.5964,22.6519,22.5895,22.6311,61500.0
2008-09-10 15:20:00,32.61,32.64,32.55,32.58,69400.0,22.6311,22.6519,22.5895,22.6103,69400.0
2008-09-10 15:25:00,32.58,32.58,32.47,32.54,57100.0,22.6103,22.6103,22.534,22.5825,57100.0
2008-09-10 15:30:00,32.55,32.62,32.52,32.55,75300.0,22.5895,22.638,22.5687,22.5895,75300.0
2008-09-10 15:35:00,32.56,32.57,32.35,32.36,77400.0,22.5964,22.6033,22.4507,22.4576,77400.0
2008-09-10 15:40:00,32.35,32.44,32.34,32.44,72900.0,22.4507,22.5131,22.4437,22.5131,72900.0
2008-09-10 15:45:00,32.45,32.45,32.34,32.43,102900.0,22.5201,22.5201,22.4437,22.5062,102900.0
2008-09-10 15:50:00,32.42,32.46,32.38,32.39,83100.0,22.4993,22.527,22.4715,22.4784,83100.0
2008-09-10 15:55:00,32.39,32.39,32.25,32.27,173800.0,22.4784,22.4784,22.3813,22.3952,173800.0
2008-09-11 09:30:00,31.51,32.1,31.51,32.08,62600.0,21.8677,22.2772,21.8677,22.2633,62600.0
2008-09-11 09:35:00,32.07,32.19,31.8,31.88,38000.0,22.2564,22.3396,22.069,22.1245,38000.0
2008-09-11 09:40:00,31.92,32.1,31.82,31.86,35200.0,22.1523,22.2772,22.0829,22.1106,35200.0
2008-09-11 09:45:00,31.9,32.24,31.88,32.21,34800.0,22.1384,22.3743,22.1245,22.3535,34800.0
2008-09-11 09:50:00,32.22,32.43,32.22,32.31,60400.0,22.3605,22.5062,22.3605,22.4229,60400.0
2008-09-11 09:55:00,32.31,32.32,32.17,32.3,55900.0,22.4229,22.4299,22.3258,22.416,55900.0
2008-09-11 10:00:00,32.3,32.55,32.28,32.3,56200.0,22.416,22.5895,22.4021,22.416,56200.0
2008-09-11 10:05:00,32.3,32.49,32.24,32.42,38300.0,22.416,22.5478,22.3743,22.4993,38300.0
2008-09-11 10:10:00,32.43,32.58,32.4,32.46,69200.0,22.5062,22.6103,22.4854,22.527,69200.0
2008-09-11 10:15:00,32.49,32.49,32.23,32.28,49200.0,22.5478,22.5478,22.3674,22.4021,49200.0
2008-09-11 10:20:00,32.28,32.42,32.23,32.34,27100.0,22.4021,22.4993,22.3674,22.4437,27100.0
2008-09-11 10:25:00,32.35,32.41,32.22,32.22,29000.0,22.4507,22.4923,22.3605,22.3605,29000.0
2008-09-11 10:30:00,32.23,32.35,32.22,32.32,47400.0,22.3674,22.4507,22.3605,22.4299,47400.0
2008-09-11 10:35:00,32.32,32.36,32.25,32.3,29100.0,22.4299,22.4576,22.3813,22.416,29100.0
2008-09-11 10:40:00,32.31,32.45,32.3,32.38,27800.0,22.4229,22.5201,22.416,22.4715,27800.0
2008-09-11 10:45:00,32.4,32.44,32.29,32.39,34400.0,22.4854,22.5131,22.409,22.4784,34400.0
2008-09-11 10:50:00,32.42,32.47,32.35,32.41,36400.0,22.4993,22.534,22.4507,22.4923,36400.0
2008-09-11 10:55:00,32.41,32.41,32.26,32.31,36900.0,22.4923,22.4923,22.3882,22.4229,36900.0
2008-09-11 11:00:00,32.3,32.37,32.22,32.31,95300.0,22.416,22.4646,22.3605,22.4229,95300.0
2008-09-11 11:05:00,32.33,32.41,32.17,32.17,40400.0,22.4368,22.4923,22.3258,22.3258,40400.0
2008-09-11 11:10:00,32.18,32.27,32.16,32.23,31900.0,22.3327,22.3952,22.3188,22.3674,31900.0
2008-09-11 11:15:00,32.23,32.33,32.2,32.21,36500.0,22.3674,22.4368,22.3466,22.3535,36500.0
2008-09-11 11:20:00,32.22,32.25,32.17,32.23,36900.0,22.3605,22.3813,22.3258,22.3674,36900.0
2008-09-11 11:25:00,32.23,32.31,32.19,32.25,21500.0,22.3674,22.4229,22.3396,22.3813,21500.0
2008-09-11 11:30:00,32.24,32.48,32.23,32.44,34500.0,22.3743,22.5409,22.3674,22.5131,34500.0
2008-09-11 11:35:00,32.44,32.54,32.42,32.46,152600.0,22.5131,22.5825,22.4993,22.527,152600.0
2008-09-11 11:40:00,32.45,32.5,32.43,32.46,49200.0,22.5201,22.5548,22.5062,22.527,49200.0
2008-09-11 11:45:00,32.46,32.46,32.33,32.36,22600.0,22.527,22.527,22.4368,22.4576,22600.0
2008-09-11 11:50:00,32.38,32.49,32.37,32.46,90100.0,22.4715,22.5478,22.4646,22.527,90100.0
2008-09-11 11:55:00,32.47,32.5,32.32,32.43,32000.0,22.534,22.5548,22.4299,22.5062,32000.0
2008-09-11 12:00:00,32.43,32.64,32.43,32.48,53600.0,22.5062,22.6519,22.5062,22.5409,53600.0
2008-09-11 12:05:00,32.48,32.48,32.41,32.46,44900.0,22.5409,22.5409,22.4923,22.527,44900.0
2008-09-11 12:10:00,32.47,32.48,32.42,32.44,34700.0,22.534,22.5409,22.4993,22.5131,34700.0
2008-09-11 12:15:00,32.44,32.49,32.43,32.43,22000.0,22.5131,22.5478,22.5062,22.5062,22000.0
2008-09-11 12:20:00,32.43,32.45,32.38,32.38,18900.0,22.5062,22.5201,22.4715,22.4715,18900.0
2008-09-11 12:25:00,32.38,32.42,32.34,32.4,11300.0,22.4715,22.4993,22.4437,22.4854,11300.0
2008-09-11 12:30:00,32.41,32.44,32.29,32.44,27700.0,22.4923,22.5131,22.409,22.5131,27700.0
2008-09-11 12:35:00,32.46,32.47,32.28,32.32,55600.0,22.527,22.534,22.4021,22.4299,55600.0
2008-09-11 12:40:00,32.32,32.38,32.23,32.36,90700.0,22.4299,22.4715,22.3674,22.4576,90700.0
2008-09-11 12:45:00,32.35,32.42,32.33,32.35,18500.0,22.4507,22.4993,22.4368,22.4507,18500.0
2008-09-11 12:50:00,32.36,32.46,32.36,32.43,27100.0,22.4576,22.527,22.4576,22.5062,27100.0
2008-09-11 12:55:00,32.44,32.48,32.39,32.43,13000.0,22.5131,22.5409,22.4784,22.5062,13000.0
2008-09-11 13:00:00,32.43,32.46,32.36,32.41,13500.0,22.5062,22.527,22.4576,22.4923,13500.0
2008-09-11 13:05:00,32.41,32.43,32.31,32.38,28100.0,22.4923,22.5062,22.4229,22.4715,28100.0
2008-09-11 13:10:00,32.38,32.41,32.31,32.36,25900.0,22.4715,22.4923,22.4229,22.4576,25900.0
2008-09-11 13:15:00,32.36,32.41,32.31,32.39,35100.0,22.4576,22.4923,22.4229,22.4784,35100.0
2008-09-11 13:20:00,32.38,32.41,32.32,32.33,16400.0,22.4715,22.4923,22.4299,22.4368,16400.0
2008-09-11 13:25:00,32.32,32.41,32.3,32.4,26700.0,22.4299,22.4923,22.416,22.4854,26700.0
2008-09-11 13:30:00,32.41,32.52,32.41,32.49,31500.0,22.4923,22.5687,22.4923,22.5478,31500.0
2008-09-11 13:35:00,32.49,32.6,32.47,32.54,27100.0,22.5478,22.6242,22.534,22.5825,27100.0
2008-09-11 13:40:00,32.55,32.63,32.5,32.62,32600.0,22.5895,22.645,22.5548,22.638,32600.0
2008-09-11 13:45:00,32.62,32.63,32.49,32.52,26000.0,22.638,22.645,22.5478,22.5687,26000.0
2008-09-11 13:50:00,32.53,32.68,32.52,32.67,39800.0,22.5756,22.6797,22.5687,22.6727,39800.0
2008-09-11 13:55:00,32.68,32.69,32.53,32.55,24400.0,22.6797,22.6866,22.5756,22.5895,24400.0
2008-09-11 14:00:00,32.56,32.67,32.46,32.65,37100.0,22.5964,22.6727,22.527,22.6589,37100.0
2008-09-11 14:05:00,32.66,32.78,32.66,32.7,40000.0,22.6658,22.7491,22.6658,22.6936,40000.0
2008-09-11 14:10:00,32.7,32.72,32.6,32.6,19400.0,22.6936,22.7074,22.6242,22.6242,19400.0
2008-09-11 14:15:00,32.6,32.73,32.59,32.67,27900.0,22.6242,22.7144,22.6172,22.6727,27900.0
2008-09-11 14:20:00,32.66,32.79,32.65,32.73,30900.0,22.6658,22.756,22.6589,22.7144,30900.0
2008-09-11 14:25:00,32.74,32.76,32.66,32.68,30200.0,22.7213,22.7352,22.6658,22.6797,30200.0
2008-09-11 14:30:00,32.68,32.72,32.59,32.61,37900.0,22.6797,22.7074,22.6172,22.6311,37900.0
2008-09-11 14:35:00,32.62,32.68,32.6,32.66,55800.0,22.638,22.6797,22.6242,22.6658,55800.0
2008-09-11 14:40:00,32.65,32.7,32.58,32.67,22900.0,22.6589,22.6936,22.6103,22.6727,22900.0
2008-09-11 14:45:00,32.67,32.75,32.66,32.71,22700.0,22.6727,22.7283,22.6658,22.7005,22700.0
2008-09-11 14:50:00,32.72,32.72,32.61,32.66,35100.0,22.7074,22.7074,22.6311,22.6658,35100.0
2008-09-11 14:55:00,32.67,32.67,32.55,32.58,49700.0,22.6727,22.6727,22.5895,22.6103,49700.0
2008-09-11 15:00:00,32.57,32.7,32.54,32.65,66100.0,22.6033,22.6936,22.5825,22.6589,66100.0
2008-09-11 15:05:00,32.66,32.74,32.66,32.74,54700.0,22.6658,22.7213,22.6658,22.7213,54700.0
2008-09-11 15:10:00,32.74,32.74,32.53,32.55,31500.0,22.7213,22.7213,22.5756,22.5895,31500.0
2008-09-11 15:15:00,32.55,32.62,32.45,32.48,94400.0,22.5895,22.638,22.5201,22.5409,94400.0
2008-09-11 15:20:00,32.48,32.57,32.44,32.54,82500.0,22.5409,22.6033,22.5131,22.5825,82500.0
2008-09-11 15:25:00,32.53,32.56,32.37,32.4,89300.0,22.5756,22.5964,22.4646,22.4854,89300.0
2008-09-11 15:30:00,32.4,32.53,32.32,32.51,66500.0,22.4854,22.5756,22.4299,22.5617,66500.0
2008-09-11 15:35:00,32.52,32.65,32.47,32.65,84600.0,22.5687,22.6589,22.534,22.6589,84600.0
2008-09-11 15:40:00,32.64,32.75,32.55,32.68,97600.0,22.6519,22.7283,22.5895,22.6797,97600.0
2008-09-11 15:45:00,32.7,32.73,32.61,32.7,86300.0,22.6936,22.7144,22.6311,22.6936,86300.0
2008-09-11 15:50:00,32.7,32.87,32.68,32.83,121500.0,22.6936,22.8115,22.6797,22.7838,121500.0
2008-09-11 15:55:00,32.83,33.04,32.81,33.0,240400.0,22.7838,22.9295,22.7699,22.9018,240400.0
2008-09-12 09:30:00,32.61,32.84,32.51,32.84,61300.0,22.6311,22.7907,22.5617,22.7907,61300.0
2008-09-12 09:35:00,32.84,32.84,32.43,32.49,34600.0,22.7907,22.7907,22.5062,22.5478,34600.0
2008-09-12 09:40:00,32.5,32.69,32.42,32.61,36500.0,22.5548,22.6866,22.4993,22.6311,36500.0
2008-09-12 09:45:00,32.6,32.69,32.51,32.56,29400.0,22.6242,22.6866,22.5617,22.5964,29400.0
2008-09-12 09:50:00,32.57,32.81,32.53,32.76,50400.0,22.6033,22.7699,22.5756,22.7352,50400.0
2008-09-12 09:55:00,32.74,32.89,32.67,32.7,36600.0,22.7213,22.8254,22.6727,22.6936,36600.0
2008-09-12 10:00:00,32.7,32.86,32.69,32.84,50100.0,22.6936,22.8046,22.6866,22.7907,50100.0
2008-09-12 10:05:00,32.84,32.86,32.77,32.78,58000.0,22.7907,22.8046,22.7421,22.7491,58000.0
2008-09-12 10:10:00,32.78,32.81,32.68,32.78,35500.0,22.7491,22.7699,22.6797,22.7491,35500.0
2008-09-12 10:15:00,32.78,32.98,32.77,32.95,43100.0,22.7491,22.8879,22.7421,22.8671,43100.0
2008-09-12 10:20:00,32.94,32.99,32.87,32.95,43300.0,22.8601,22.8948,22.8115,22.8671,43300.0
2008-09-12 10:25:00,32.96,32.97,32.88,32.88,29300.0,22.874,22.8809,22.8185,22.8185,29300.0
2008-09-12 10:30:00,32.89,32.96,32.83,32.86,33700.0,22.8254,22.874,22.7838,22.8046,33700.0
2008-09-12 10:35:00,32.85,32.85,32.72,32.74,111200.0,22.7977,22.7977,22.7074,22.7213,111200.0
2008-09-12 10:40:00,32.74,32.92,32.73,32.92,70100.0,22.7213,22.8462,22.7144,22.8462,70100.0
2008-09-12 10:45:00,32.91,32.96,32.83,32.91,42100.0,22.8393,22.874,22.7838,22.8393,42100.0
2008-09-12 10:50:00,32.91,33.0,32.9,32.9,38900.0,22.8393,22.9018,22.8324,22.8324,38900.0
2008-09-12 10:55:00,32.91,33.0,32.86,32.98,40800.0,22.8393,22.9018,22.8046,22.8879,40800.0
2008-09-12 11:00:00,32.98,33.0,32.92,32.93,88000.0,22.8879,22.9018,22.8462,22.8532,88000.0
2008-09-12 11:05:00,32.93,32.93,32.81,32.91,42100.0,22.8532,22.8532,22.7699,22.8393,42100.0
2008-09-12 11:10:00,32.91,32.97,32.88,32.95,45300.0,22.8393,22.8809,22.8185,22.8671,45300.0
2008-09-12 11:15:00,32.96,33.06,32.94,32.95,76300.0,22.874,22.9434,22.8601,22.8671,76300.0
2008-09-12 11:20:00,32.97,33.01,32.95,32.98,45300.0,22.8809,22.9087,22.8671,22.8879,45300.0
2008-09-12 11:25:00,32.98,33.03,32.86,32.9,53500.0,22.8879,22.9226,22.8046,22.8324,53500.0
2008-09-12 11:30:00,32.88,32.9,32.8,32.9,26100.0,22.8185,22.8324,22.763,22.8324,26100.0
2008-09-12 11:35:00,32.88,32.91,32.86,32.86,29700.0,22.8185,22.8393,22.8046,22.8046,29700.0
2008-09-12 11:40:00,32.86,32.87,32.73,32.83,42500.0,22.8046,22.8115,22.7144,22.7838,42500.0
2008-09-12 11:45:00,32.79,32.91,32.74,32.85,66400.0,22.756,22.8393,22.7213,22.7977,66400.0
2008-09-12 11:50:00,32.85,32.85,32.73,32.75,41600.0,22.7977,22.7977,22.7144,22.7283,41600.0
2008-09-12 11:55:00,32.75,32.78,32.71,32.78,29600.0,22.7283,22.7491,22.7005,22.7491,29600.0
2008-09-12 12:00:00,32.78,32.85,32.77,32.82,28800.0,22.7491,22.7977,22.7421,22.7768,28800.0
2008-09-12 12:05:00,32.83,32.89,32.82,32.87,21400.0,22.7838,22.8254,22.7768,22.8115,21400.0
2008-09-12 12:10:00,32.88,32.91,32.84,32.86,24400.0,22.8185,22.8393,22.7907,22.8046,24400.0
2008-09-12 12:15:00,32.85,32.92,32.83,32.91,30900.0,22.7977,22.8462,22.7838,22.8393,30900.0
2008-09-12 12:20:00,32.91,32.92,32.83,32.85,25200.0,22.8393,22.8462,22.7838,22.7977,25200.0
2008-09-12 12:25:00,32.84,32.88,32.78,32.83,50300.0,22.7907,22.8185,22.7491,22.7838,50300.0
2008-09-12 12:30:00,32.84,32.85,32.78,32.78,19200.0,22.7907,22.7977,22.7491,22.7491,19200.0
2008-09-12 12:35:00,32.78,32.82,32.74,32.76,22300.0,22.7491,22.7768,22.7213,22.7352,22300.0
2008-09-12 12:40:00,32.78,32.83,32.7,32.7,30400.0,22.7491,22.7838,22.6936,22.6936,30400.0
2008-09-12 12:45:00,32.7,32.73,32.6,32.67,58300.0,22.6936,22.7144,22.6242,22.6727,58300.0
2008-09-12 12:50:00,32.67,32.71,32.57,32.57,36000.0,22.6727,22.7005,22.6033,22.6033,36000.0
2008-09-12 12:55:00,32.58,32.67,32.55,32.66,39700.0,22.6103,22.6727,22.5895,22.6658,39700.0
2008-09-12 13:00:00,32.62,32.76,32.62,32.75,32900.0,22.638,22.7352,22.638,22.7283,32900.0
2008-09-12 13:05:00,32.75,32.75,32.64,32.66,19400.0,22.7283,22.7283,22.6519,22.6658,19400.0
2008-09-12 13:10:00,32.67,32.67,32.56,32.59,32200.0,22.6727,22.6727,22.5964,22.6172,32200.0
2008-09-12 13:15:00,32.59,32.71,32.58,32.63,46500.0,22.6172,22.7005,22.6103,22.645,46500.0
2008-09-12 13:20:00,32.64,32.69,32.61,32.67,39900.0,22.6519,22.6866,22.6311,22.6727,39900.0
2008-09-12 13:25:00,32.67,32.88,32.67,32.77,87500.0,22.6727,22.8185,22.6727,22.7421,87500.0
2008-09-12 13:30:00,32.77,32.8,32.69,32.7,28800.0,22.7421,22.763,22.6866,22.6936,28800.0
2008-09-12 13:35:00,32.7,32.75,32.64,32.69,25100.0,22.6936,22.7283,22.6519,22.6866,25100.0
2008-09-12 13:40:00,32.7,32.79,32.64,32.72,92700.0,22.6936,22.756,22.6519,22.7074,92700.0
2008-09-12 13:45:00,32.73,32.87,32.67,32.87,122900.0,22.7144,22.8115,22.6727,22.8115,122900.0
2008-09-12 13:50:00,32.86,32.98,32.82,32.97,88000.0,22.8046,22.8879,22.7768,22.8809,88000.0
2008-09-12 13:55:00,32.97,32.98,32.8,32.84,45900.0,22.8809,22.8879,22.763,22.7907,45900.0
2008-09-12 14:00:00,32.84,32.84,32.53,32.55,118100.0,22.7907,22.7907,22.5756,22.5895,118100.0
2008-09-12 14:05:00,32.57,32.64,32.55,32.6,61800.0,22.6033,22.6519,22.5895,22.6242,61800.0
2008-09-12 14:10:00,32.6,32.68,32.56,32.65,29400.0,22.6242,22.6797,22.5964,22.6589,29400.0
2008-09-12 14:15:00,32.65,32.67,32.58,32.65,35500.0,22.6589,22.6727,22.6103,22.6589,35500.0
2008-09-12 14:20:00,32.66,32.79,32.64,32.76,40900.0,22.6658,22.756,22.6519,22.7352,40900.0
2008-09-12 14:25:00,32.75,32.75,32.56,32.6,41700.0,22.7283,22.7283,22.5964,22.6242,41700.0
2008-09-12 14:30:00,32.59,32.66,32.57,32.63,66500.0,22.6172,22.6658,22.6033,22.645,66500.0
2008-09-12 14:35:00,32.64,32.76,32.59,32.76,61200.0,22.6519,22.7352,22.6172,22.7352,61200.0
2008-09-12 14:40:00,32.76,32.86,32.74,32.75,93500.0,22.7352,22.8046,22.7213,22.7283,93500.0
2008-09-12 14:45:00,32.75,32.83,32.75,32.82,143200.0,22.7283,22.7838,22.7283,22.7768,143200.0
2008-09-12 14:50:00,32.81,32.83,32.74,32.79,27300.0,22.7699,22.7838,22.7213,22.756,27300.0
2008-09-12 14:55:00,32.78,32.97,32.78,32.9,111300.0,22.7491,22.8809,22.7491,22.8324,111300.0
2008-09-12 15:00:00,32.89,32.91,32.81,32.84,42400.0,22.8254,22.8393,22.7699,22.7907,42400.0
2008-09-12 15:05:00,32.85,32.87,32.79,32.82,41000.0,22.7977,22.8115,22.756,22.7768,41000.0
2008-09-12 15:10:00,32.82,32.88,32.78,32.84,78400.0,22.7768,22.8185,22.7491,22.7907,78400.0
2008-09-12 15:15:00,32.85,32.93,32.81,32.87,37300.0,22.7977,22.8532,22.7699,22.8115,37300.0
2008-09-12 15:20:00,32.87,32.93,32.85,32.93,55300.0,22.8115,22.8532,22.7977,22.8532,55300.0
2008-09-12 15:25:00,32.93,32.95,32.84,32.93,68200.0,22.8532,22.8671,22.7907,22.8532,68200.0
2008-09-12 15:30:00,32.92,32.96,32.88,32.89,73300.0,22.8462,22.874,22.8185,22.8254,73300.0
2008-09-12 15:35:00,32.89,32.89,32.73,32.78,97700.0,22.8254,22.8254,22.7144,22.7491,97700.0
2008-09-12 15:40:00,32.77,32.88,32.76,32.83,53800.0,22.7421,22.8185,22.7352,22.7838,53800.0
2008-09-12 15:45:00,32.83,32.88,32.81,32.83,54600.0,22.7838,22.8185,22.7699,22.7838,54600.0
2008-09-12 15:50:00,32.84,32.92,32.82,32.91,112100.0,22.7907,22.8462,22.7768,22.8393,112100.0
2008-09-12 15:55:00,32.91,33.02,32.9,33.01,176300.0,22.8393,22.9156,22.8324,22.9087,176300.0
2008-09-15 09:30:00,30.17,32.84,30.17,32.64,97200.0,20.9378,22.7907,20.9378,22.6519,97200.0
2008-09-15 09:35:00,32.64,32.96,32.56,32.92,52200.0,22.6519,22.874,22.5964,22.8462,52200.0
2008-09-15 09:40:00,32.92,33.25,32.87,33.24,120800.0,22.8462,23.0753,22.8115,23.0683,120800.0
2008-09-15 09:45:00,33.22,33.29,33.0,33.05,220500.0,23.0544,23.103,22.9018,22.9365,220500.0
2008-09-15 09:50:00,33.05,33.15,32.79,32.86,114000.0,22.9365,23.0059,22.756,22.8046,114000.0
2008-09-15 09:55:00,32.85,32.94,32.76,32.88,116500.0,22.7977,22.8601,22.7352,22.8185,116500.0
2008-09-15 10:00:00,32.89,33.03,32.75,33.0,109300.0,22.8254,22.9226,22.7283,22.9018,109300.0
2008-09-15 10:05:00,33.01,33.28,32.94,33.26,131200.0,22.9087,23.0961,22.8601,23.0822,131200.0
2008-09-15 10:10:00,33.27,33.28,33.11,33.12,112600.0,23.0891,23.0961,22.9781,22.985,112600.0
2008-09-15 10:15:00,33.11,33.19,33.05,33.17,71600.0,22.9781,23.0336,22.9365,23.0197,71600.0
2008-09-15 10:20:00,33.18,33.25,33.11,33.13,85000.0,23.0267,23.0753,22.9781,22.992,85000.0
2008-09-15 10:25:00,33.14,33.26,33.14,33.25,73300.0,22.9989,23.0822,22.9989,23.0753,73300.0
2008-09-15 10:30:00,33.25,33.3,33.17,33.26,132200.0,23.0753,23.11,23.0197,23.0822,132200.0
2008-09-15 10:35:00,33.26,33.37,33.26,33.27,161900.0,23.0822,23.1585,23.0822,23.0891,161900.0
2008-09-15 10:40:00,33.27,33.31,33.2,33.22,65200.0,23.0891,23.1169,23.0406,23.0544,65200.0
2008-09-15 10:45:00,33.22,33.25,33.05,33.19,113500.0,23.0544,23.0753,22.9365,23.0336,113500.0
2008-09-15 10:50:00,33.18,33.25,33.1,33.19,90700.0,23.0267,23.0753,22.9712,23.0336,90700.0
2008-09-15 10:55:00,33.19,33.2,33.06,33.1,69600.0,23.0336,23.0406,22.9434,22.9712,69600.0
2008-09-15 11:00:00,33.1,33.11,33.03,33.08,75600.0,22.9712,22.9781,22.9226,22.9573,75600.0
2008-09-15 11:05:00,33.09,33.12,33.0,33.05,72200.0,22.9642,22.985,22.9018,22.9365,72200.0
2008-09-15 11:10:00,33.05,33.05,32.95,33.04,53000.0,22.9365,22.9365,22.8671,22.9295,53000.0
2008-09-15 11:15:00,33.05,33.2,33.0,33.18,84500.0,22.9365,23.0406,22.9018,23.0267,84500.0
2008-09-15 11:20:00,33.19,33.26,33.16,33.17,50500.0,23.0336,23.0822,23.0128,23.0197,50500.0
2008-09-15 11:25:00,33.13,33.15,33.04,33.09,53800.0,22.992,23.0059,22.9295,22.9642,53800.0
2008-09-15 11:30:00,33.09,33.11,32.96,33.06,99200.0,22.9642,22.9781,22.874,22.9434,99200.0
2008-09-15 11:35:00,33.06,33.1,32.94,33.07,39000.0,22.9434,22.9712,22.8601,22.9503,39000.0
2008-09-15 11:40:00,33.07,33.13,32.91,32.97,57300.0,22.9503,22.992,22.8393,22.8809,57300.0
2008-09-15 11:45:00,32.95,33.09,32.94,33.04,56000.0,22.8671,22.9642,22.8601,22.9295,56000.0
2008-09-15 11:50:00,33.02,33.16,33.01,33.14,69700.0,22.9156,23.0128,22.9087,22.9989,69700.0
2008-09-15 11:55:00,33.14,33.25,33.11,33.22,84600.0,22.9989,23.0753,22.9781,23.0544,84600.0
2008-09-15 12:00:00,33.22,33.29,33.14,33.22,70300.0,23.0544,23.103,22.9989,23.0544,70300.0
2008-09-15 12:05:00,33.22,33.26,33.16,33.2,77000.0,23.0544,23.0822,23.0128,23.0406,77000.0
2008-09-15 12:10:00,33.19,33.36,33.16,33.25,93000.0,23.0336,23.1516,23.0128,23.0753,93000.0
2008-09-15 12:15:00,33.24,33.33,33.16,33.33,58800.0,23.0683,23.1308,23.0128,23.1308,58800.0
2008-09-15 12:20:00,33.33,33.4,33.15,33.18,121900.0,23.1308,23.1794,23.0059,23.0267,121900.0
2008-09-15 12:25:00,33.17,33.22,33.09,33.15,31800.0,23.0197,23.0544,22.9642,23.0059,31800.0
2008-09-15 12:30:00,33.17,33.19,33.12,33.15,22800.0,23.0197,23.0336,22.985,23.0059,22800.0
2008-09-15 12:35:00,33.17,33.18,33.08,33.12,39000.0,23.0197,23.0267,22.9573,22.985,39000.0
2008-09-15 12:40:00,33.1,33.13,33.03,33.06,60200.0,22.9712,22.992,22.9226,22.9434,60200.0
2008-09-15 12:45:00,33.06,33.17,33.0,33.15,81800.0,22.9434,23.0197,22.9018,23.0059,81800.0
2008-09-15 12:50:00,33.12,33.29,33.08,33.24,63400.0,22.985,23.103,22.9573,23.0683,63400.0
2008-09-15 12:55:00,33.26,33.33,33.17,33.18,104700.0,23.0822,23.1308,23.0197,23.0267,104700.0
2008-09-15 13:00:00,33.18,33.26,33.17,33.24,33100.0,23.0267,23.0822,23.0197,23.0683,33100.0
2008-09-15 13:05:00,33.24,33.25,33.14,33.14,31700.0,23.0683,23.0753,22.9989,22.9989,31700.0
2008-09-15 13:10:00,33.14,33.15,33.05,33.05,29400.0,22.9989,23.0059,22.9365,22.9365,29400.0
2008-09-15 13:15:00,33.06,33.13,33.05,33.13,24100.0,22.9434,22.992,22.9365,22.992,24100.0
2008-09-15 13:20:00,33.12,33.2,33.11,33.19,38500.0,22.985,23.0406,22.9781,23.0336,38500.0
2008-09-15 13:25:00,33.18,33.18,33.01,33.1,50100.0,23.0267,23.0267,22.9087,22.9712,50100.0
2008-09-15 13:30:00,33.11,33.15,33.09,33.11,27800.0,22.9781,23.0059,22.9642,22.9781,27800.0
2008-09-15 13:35:00,33.12,33.12,33.05,33.07,46400.0,22.985,22.985,22.9365,22.9503,46400.0
2008-09-15 13:40:00,33.07,33.2,33.03,33.11,80000.0,22.9503,23.0406,22.9226,22.9781,80000.0
2008-09-15 13:45:00,33.12,33.18,33.06,33.09,51200.0,22.985,23.0267,22.9434,22.9642,51200.0
2008-09-15 13:50:00,33.1,33.13,33.0,33.1,57900.0,22.9712,22.992,22.9018,22.9712,57900.0
2008-09-15 13:55:00,33.09,33.18,33.05,33.16,61200.0,22.9642,23.0267,22.9365,23.0128,61200.0
2008-09-15 14:00:00,33.14,33.22,33.1,33.18,63500.0,22.9989,23.0544,22.9712,23.0267,63500.0
2008-09-15 14:05:00,33.18,33.2,33.03,33.08,64200.0,23.0267,23.0406,22.9226,22.9573,64200.0
2008-09-15 14:10:00,33.09,33.14,33.07,33.1,63500.0,22.9642,22.9989,22.9503,22.9712,63500.0
2008-09-15 14:15:00,33.11,33.25,33.11,33.13,107100.0,22.9781,23.0753,22.9781,22.992,107100.0
2008-09-15 14:20:00,33.12,33.25,33.1,33.23,52800.0,22.985,23.0753,22.9712,23.0614,52800.0
2008-09-15 14:25:00,33.23,33.27,33.09,33.11,56800.0,23.0614,23.0891,22.9642,22.9781,56800.0
2008-09-15 14:30:00,33.12,33.19,33.09,33.09,39200.0,22.985,23.0336,22.9642,22.9642,39200.0
2008-09-15 14:35:00,33.1,33.14,33.05,33.06,47800.0,22.9712,22.9989,22.9365,22.9434,47800.0
2008-09-15 14:40:00,33.07,33.13,33.0,33.04,98500.0,22.9503,22.992,22.9018,22.9295,98500.0
2008-09-15 14:45:00,33.04,33.16,32.99,33.15,66200.0,22.9295,23.0128,22.8948,23.0059,66200.0
2008-09-15 14:50:00,33.15,33.15,33.03,33.11,88100.0,23.0059,23.0059,22.9226,22.9781,88100.0
2008-09-15 14:55:00,33.11,33.15,33.05,33.08,37000.0,22.9781,23.0059,22.9365,22.9573,37000.0
2008-09-15 15:00:00,33.08,33.1,33.02,33.04,105600.0,22.9573,22.9712,22.9156,22.9295,105600.0
2008-09-15 15:05:00,33.04,33.12,32.99,33.07,135200.0,22.9295,22.985,22.8948,22.9503,135200.0
2008-09-15 15:10:00,33.06,33.15,33.05,33.11,93400.0,22.9434,23.0059,22.9365,22.9781,93400.0
2008-09-15 15:15:00,33.12,33.12,32.96,32.96,119700.0,22.985,22.985,22.874,22.874,119700.0
2008-09-15 15:20:00,32.96,33.0,32.77,32.79,155600.0,22.874,22.9018,22.7421,22.756,155600.0
2008-09-15 15:25:00,32.79,32.92,32.78,32.87,64600.0,22.756,22.8462,22.7491,22.8115,64600.0
2008-09-15 15:30:00,32.89,33.22,32.86,33.14,139900.0,22.8254,23.0544,22.8046,22.9989,139900.0
2008-09-15 15:35:00,33.14,33.22,32.87,33.0,183200.0,22.9989,23.0544,22.8115,22.9018,183200.0
2008-09-15 15:40:00,32.99,33.14,32.87,32.89,179300.0,22.8948,22.9989,22.8115,22.8254,179300.0
2008-09-15 15:45:00,32.88,32.91,32.63,32.64,199900.0,22.8185,22.8393,22.645,22.6519,199900.0
2008-09-15 15:50:00,32.62,32.67,32.42,32.62,305600.0,22.638,22.6727,22.4993,22.638,305600.0
2008-09-15 15:55:00,32.64,32.64,32.28,32.37,357800.0,22.6519,22.6519,22.4021,22.4646,357800.0
2008-09-16 09:30:00,31.8,32.88,31.32,32.86,115500.0,22.069,22.8185,21.7359,22.8046,115500.0
2008-09-16 09:35:00,32.85,32.93,32.16,32.54,90800.0,22.7977,22.8532,22.3188,22.5825,90800.0
2008-09-16 09:40:00,32.49,32.98,32.49,32.61,106700.0,22.5478,22.8879,22.5478,22.6311,106700.0
2008-09-16 09:45:00,32.57,32.77,32.55,32.63,82300.0,22.6033,22.7421,22.5895,22.645,82300.0
2008-09-16 09:50:00,32.66,32.73,32.46,32.57,119100.0,22.6658,22.7144,22.527,22.6033,119100.0
2008-09-16 09:55:00,32.58,32.64,32.33,32.51,78000.0,22.6103,22.6519,22.4368,22.5617,78000.0
2008-09-16 10:00:00,32.5,32.79,32.44,32.66,129600.0,22.5548,22.756,22.5131,22.6658,129600.0
2008-09-16 10:05:00,32.65,32.85,32.65,32.67,139200.0,22.6589,22.7977,22.6589,22.6727,139200.0
2008-09-16 10:10:00,32.68,32.91,32.56,32.91,155200.0,22.6797,22.8393,22.5964,22.8393,155200.0
2008-09-16 10:15:00,32.9,33.0,32.79,32.79,149800.0,22.8324,22.9018,22.756,22.756,149800.0
2008-09-16 10:20:00,32.77,32.83,32.75,32.75,122000.0,22.7421,22.7838,22.7283,22.7283,122000.0
2008-09-16 10:25:00,32.75,32.75,32.52,32.61,124900.0,22.7283,22.7283,22.5687,22.6311,124900.0
2008-09-16 10:30:00,32.61,32.64,32.36,32.39,113700.0,22.6311,22.6519,22.4576,22.4784,113700.0
2008-09-16 10:35:00,32.39,32.54,32.32,32.44,185300.0,22.4784,22.5825,22.4299,22.5131,185300.0
2008-09-16 10:40:00,32.44,32.46,32.31,32.34,62100.0,22.5131,22.527,22.4229,22.4437,62100.0
2008-09-16 10:45:00,32.36,32.45,32.3,32.39,68400.0,22.4576,22.5201,22.416,22.4784,68400.0
2008-09-16 10:50:00,32.45,32.51,32.2,32.51,230500.0,22.5201,22.5617,22.3466,22.5617,230500.0
2008-09-16 10:55:00,32.51,32.76,32.34,32.37,153300.0,22.5617,22.7352,22.4437,22.4646,153300.0
2008-09-16 11:00:00,32.38,32.51,32.27,32.3,119200.0,22.4715,22.5617,22.3952,22.416,119200.0
2008-09-16 11:05:00,32.31,32.33,32.02,32.09,133800.0,22.4229,22.4368,22.2217,22.2702,133800.0
2008-09-16 11:10:00,32.08,32.17,31.93,32.11,283200.0,22.2633,22.3258,22.1592,22.2841,283200.0
2008-09-16 11:15:00,32.12,32.12,31.89,31.93,154400.0,22.2911,22.2911,22.1314,22.1592,154400.0
2008-09-16 11:20:00,31.92,31.97,31.66,31.8,142000.0,22.1523,22.187,21.9718,22.069,142000.0
2008-09-16 11:25:00,31.72,31.97,31.72,31.95,175900.0,22.0135,22.187,22.0135,22.1731,175900.0
2008-09-16 11:30:00,31.95,32.11,31.94,32.09,226600.0,22.1731,22.2841,22.1661,22.2702,226600.0
2008-09-16 11:35:00,32.08,32.08,31.86,31.88,384000.0,22.2633,22.2633,22.1106,22.1245,384000.0
2008-09-16 11:40:00,31.87,32.01,31.87,31.95,72000.0,22.1176,22.2147,22.1176,22.1731,72000.0
2008-09-16 11:45:00,31.97,32.11,31.97,32.11,41100.0,22.187,22.2841,22.187,22.2841,41100.0
2008-09-16 11:50:00,32.11,32.18,32.0,32.1,90500.0,22.2841,22.3327,22.2078,22.2772,90500.0
2008-09-16 11:55:00,32.1,32.28,32.1,32.24,140900.0,22.2772,22.4021,22.2772,22.3743,140900.0
2008-09-16 12:00:00,32.25,32.43,32.1,32.11,113800.0,22.3813,22.5062,22.2772,22.2841,113800.0
2008-09-16 12:05:00,32.12,32.18,32.03,32.16,49100.0,22.2911,22.3327,22.2286,22.3188,49100.0
2008-09-16 12:10:00,32.17,32.2,32.1,32.12,41700.0,22.3258,22.3466,22.2772,22.2911,41700.0
2008-09-16 12:15:00,32.11,32.15,32.09,32.09,320500.0,22.2841,22.3119,22.2702,22.2702,320500.0
2008-09-16 12:20:00,32.09,32.16,32.02,32.1,104000.0,22.2702,22.3188,22.2217,22.2772,104000.0
2008-09-16 12:25:00,32.11,32.24,32.0,32.24,84000.0,22.2841,22.3743,22.2078,22.3743,84000.0
2008-09-16 12:30:00,32.24,32.35,32.2,32.34,107900.0,22.3743,22.4507,22.3466,22.4437,107900.0
2008-09-16 12:35:00,32.34,32.4,32.32,32.4,74500.0,22.4437,22.4854,22.4299,22.4854,74500.0
2008-09-16 12:40:00,32.39,32.39,32.23,32.26,55200.0,22.4784,22.4784,22.3674,22.3882,55200.0
2008-09-16 12:45:00,32.26,32.38,32.25,32.38,25400.0,22.3882,22.4715,22.3813,22.4715,25400.0
2008-09-16 12:50:00,32.37,32.37,32.26,32.31,47200.0,22.4646,22.4646,22.3882,22.4229,47200.0
2008-09-16 12:55:00,32.31,32.33,32.27,32.31,44600.0,22.4229,22.4368,22.3952,22.4229,44600.0
2008-09-16 13:00:00,32.31,32.35,32.26,32.3,69200.0,22.4229,22.4507,22.3882,22.416,69200.0
2008-09-16 13:05:00,32.3,32.35,32.26,32.34,37500.0,22.416,22.4507,22.3882,22.4437,37500.0
2008-09-16 13:10:00,32.33,32.35,32.27,32.32,61800.0,22.4368,22.4507,22.3952,22.4299,61800.0
2008-09-16 13:15:00,32.32,32.34,32.26,32.27,45500.0,22.4299,22.4437,22.3882,22.3952,45500.0
2008-09-16 13:20:00,32.3,32.52,32.29,32.5,49200.0,22.416,22.5687,22.409,22.5548,49200.0
2008-09-16 13:25:00,32.49,32.5,32.37,32.41,43100.0,22.5478,22.5548,22.4646,22.4923,43100.0
2008-09-16 13:30:00,32.41,32.43,32.34,32.42,30700.0,22.4923,22.5062,22.4437,22.4993,30700.0
2008-09-16 13:35:00,32.41,32.42,32.31,32.32,39300.0,22.4923,22.4993,22.4229,22.4299,39300.0
2008-09-16 13:40:00,32.33,32.38,32.25,32.3,52700.0,22.4368,22.4715,22.3813,22.416,52700.0
2008-09-16 13:45:00,32.29,32.32,32.23,32.3,51200.0,22.409,22.4299,22.3674,22.416,51200.0
2008-09-16 13:50:00,32.3,32.38,32.26,32.38,46200.0,22.416,22.4715,22.3882,22.4715,46200.0
2008-09-16 13:55:00,32.36,32.37,32.31,32.31,40300.0,22.4576,22.4646,22.4229,22.4229,40300.0
2008-09-16 14:00:00,32.31,32.37,32.3,32.34,38300.0,22.4229,22.4646,22.416,22.4437,38300.0
2008-09-16 14:05:00,32.33,32.53,32.32,32.52,58400.0,22.4368,22.5756,22.4299,22.5687,58400.0
2008-09-16 14:10:00,32.52,32.65,31.9,32.28,137200.0,22.5687,22.6589,22.1384,22.4021,137200.0
2008-09-16 14:15:00,31.96,32.31,31.82,32.23,119800.0,22.18,22.4229,22.0829,22.3674,119800.0
2008-09-16 14:20:00,32.23,32.32,32.1,32.25,147000.0,22.3674,22.4299,22.2772,22.3813,147000.0
2008-09-16 14:25:00,32.27,32.46,32.22,32.26,127700.0,22.3952,22.527,22.3605,22.3882,127700.0
2008-09-16 14:30:00,32.26,32.54,32.23,32.24,73100.0,22.3882,22.5825,22.3674,22.3743,73100.0
2008-09-16 14:35:00,32.23,33.0,32.18,32.82,162800.0,22.3674,22.9018,22.3327,22.7768,162800.0
2008-09-16 14:40:00,32.7,32.99,32.56,32.76,88100.0,22.6936,22.8948,22.5964,22.7352,88100.0
2008-09-16 14:45:00,32.77,33.02,32.73,32.87,116400.0,22.7421,22.9156,22.7144,22.8115,116400.0
2008-09-16 14:50:00,32.88,32.95,32.66,32.89,86000.0,22.8185,22.8671,22.6658,22.8254,86000.0
2008-09-16 14:55:00,32.88,33.13,32.88,32.99,110900.0,22.8185,22.992,22.8185,22.8948,110900.0
2008-09-16 15:00:00,32.97,32.98,32.82,32.86,62900.0,22.8809,22.8879,22.7768,22.8046,62900.0
2008-09-16 15:05:00,32.87,33.09,32.85,33.09,89900.0,22.8115,22.9642,22.7977,22.9642,89900.0
2008-09-16 15:10:00,33.09,33.25,33.01,33.25,130400.0,22.9642,23.0753,22.9087,23.0753,130400.0
2008-09-16 15:15:00,33.25,33.26,33.15,33.15,137600.0,23.0753,23.0822,23.0059,23.0059,137600.0
2008-09-16 15:20:00,33.17,33.17,33.03,33.07,62000.0,23.0197,23.0197,22.9226,22.9503,62000.0
2008-09-16 15:25:00,33.08,33.1,32.85,32.9,92800.0,22.9573,22.9712,22.7977,22.8324,92800.0
2008-09-16 15:30:00,32.91,33.02,32.8,32.83,60800.0,22.8393,22.9156,22.763,22.7838,60800.0
2008-09-16 15:35:00,32.83,33.23,32.83,33.19,79600.0,22.7838,23.0614,22.7838,23.0336,79600.0
2008-09-16 15:40:00,33.16,33.19,32.87,33.03,85600.0,23.0128,23.0336,22.8115,22.9226,85600.0
2008-09-16 15:45:00,33.03,33.17,32.88,33.08,99100.0,22.9226,23.0197,22.8185,22.9573,99100.0
2008-09-16 15:50:00,33.09,33.22,33.06,33.14,139100.0,22.9642,23.0544,22.9434,22.9989,139100.0
2008-09-16 15:55:00,33.13,33.21,33.09,33.1,531600.0,22.992,23.0475,22.9642,22.9712,531600.0
2008-09-17 09:30:00,32.24,32.99,31.76,32.76,182200.0,22.3743,22.8948,22.0412,22.7352,182200.0
2008-09-17 09:35:00,32.72,33.38,32.55,33.38,171100.0,22.7074,23.1655,22.5895,23.1655,171100.0
2008-09-17 09:40:00,33.38,33.4,33.22,33.31,105300.0,23.1655,23.1794,23.0544,23.1169,105300.0
2008-09-17 09:45:00,33.31,33.33,33.11,33.25,139600.0,23.1169,23.1308,22.9781,23.0753,139600.0
2008-09-17 09:50:00,33.23,33.26,33.13,33.22,156300.0,23.0614,23.0822,22.992,23.0544,156300.0
2008-09-17 09:55:00,33.22,33.28,33.16,33.24,98400.0,23.0544,23.0961,23.0128,23.0683,98400.0
2008-09-17 10:00:00,33.24,33.28,33.15,33.21,206600.0,23.0683,23.0961,23.0059,23.0475,206600.0
2008-09-17 10:05:00,33.2,33.21,33.09,33.17,199900.0,23.0406,23.0475,22.9642,23.0197,199900.0
2008-09-17 10:10:00,33.16,33.27,32.96,32.97,108400.0,23.0128,23.0891,22.874,22.8809,108400.0
2008-09-17 10:15:00,32.96,33.05,32.85,32.99,99800.0,22.874,22.9365,22.7977,22.8948,99800.0
2008-09-17 10:20:00,32.99,33.01,32.79,32.79,64000.0,22.8948,22.9087,22.756,22.756,64000.0
2008-09-17 10:25:00,32.78,32.87,32.7,32.77,72000.0,22.7491,22.8115,22.6936,22.7421,72000.0
2008-09-17 10:30:00,32.78,32.89,32.57,32.61,143100.0,22.7491,22.8254,22.6033,22.6311,143100.0
2008-09-17 10:35:00,32.6,32.71,32.51,32.6,149900.0,22.6242,22.7005,22.5617,22.6242,149900.0
2008-09-17 10:40:00,32.6,32.75,32.57,32.73,88500.0,22.6242,22.7283,22.6033,22.7144,88500.0
2008-09-17 10:45:00,32.73,32.81,32.71,32.8,59400.0,22.7144,22.7699,22.7005,22.763,59400.0
2008-09-17 10:50:00,32.8,32.86,32.75,32.8,88600.0,22.763,22.8046,22.7283,22.763,88600.0
2008-09-17 10:55:00,32.8,32.8,32.66,32.72,56400.0,22.763,22.763,22.6658,22.7074,56400.0
2008-09-17 11:00:00,32.72,32.8,32.68,32.68,86200.0,22.7074,22.763,22.6797,22.6797,86200.0
2008-09-17 11:05:00,32.67,32.85,32.63,32.82,73300.0,22.6727,22.7977,22.645,22.7768,73300.0
2008-09-17 11:10:00,32.83,32.99,32.8,32.95,85100.0,22.7838,22.8948,22.763,22.8671,85100.0
2008-09-17 11:15:00,32.95,33.03,32.85,33.0,97400.0,22.8671,22.9226,22.7977,22.9018,97400.0
2008-09-17 11:20:00,33.02,33.09,32.96,32.98,46100.0,22.9156,22.9642,22.874,22.8879,46100.0
2008-09-17 11:25:00,32.98,33.0,32.74,32.83,58300.0,22.8879,22.9018,22.7213,22.7838,58300.0
2008-09-17 11:30:00,32.83,33.09,32.79,32.97,81400.0,22.7838,22.9642,22.756,22.8809,81400.0
2008-09-17 11:35:00,32.96,33.01,32.93,32.99,96400.0,22.874,22.9087,22.8532,22.8948,96400.0
2008-09-17 11:40:00,32.99,33.0,32.86,32.87,83700.0,22.8948,22.9018,22.8046,22.8115,83700.0
2008-09-17 11:45:00,32.88,32.96,32.79,32.81,114600.0,22.8185,22.874,22.756,22.7699,114600.0
2008-09-17 11:50:00,32.8,32.89,32.73,32.76,45900.0,22.763,22.8254,22.7144,22.7352,45900.0
2008-09-17 11:55:00,32.75,32.81,32.63,32.68,38500.0,22.7283,22.7699,22.645,22.6797,38500.0
2008-09-17 12:00:00,32.67,32.78,32.59,32.59,114900.0,22.6727,22.7491,22.6172,22.6172,114900.0
2008-09-17 12:05:00,32.6,32.72,32.47,32.61,137400.0,22.6242,22.7074,22.534,22.6311,137400.0
2008-09-17 12:10:00,32.61,32.66,32.46,32.65,59100.0,22.6311,22.6658,22.527,22.6589,59100.0
2008-09-17 12:15:00,32.64,32.81,32.64,32.75,48300.0,22.6519,22.7699,22.6519,22.7283,48300.0
2008-09-17 12:20:00,32.77,32.97,32.76,32.76,59700.0,22.7421,22.8809,22.7352,22.7352,59700.0
2008-09-17 12:25:00,32.76,32.83,32.37,32.38,113000.0,22.7352,22.7838,22.4646,22.4715,113000.0
2008-09-17 12:30:00,32.38,32.85,32.38,32.85,85000.0,22.4715,22.7977,22.4715,22.7977,85000.0
2008-09-17 12:35:00,32.84,33.02,32.83,32.99,83400.0,22.7907,22.9156,22.7838,22.8948,83400.0
2008-09-17 12:40:00,32.98,33.25,32.89,33.18,90600.0,22.8879,23.0753,22.8254,23.0267,90600.0
2008-09-17 12:45:00,33.18,33.18,33.0,33.07,41500.0,23.0267,23.0267,22.9018,22.9503,41500.0
2008-09-17 12:50:00,33.07,33.08,32.94,33.01,67200.0,22.9503,22.9573,22.8601,22.9087,67200.0
2008-09-17 12:55:00,33.03,33.12,32.93,32.97,37700.0,22.9226,22.985,22.8532,22.8809,37700.0
2008-09-17 13:00:00,32.94,33.03,32.8,33.0,92300.0,22.8601,22.9226,22.763,22.9018,92300.0
2008-09-17 13:05:00,33.0,33.02,32.91,32.95,67100.0,22.9018,22.9156,22.8393,22.8671,67100.0
2008-09-17 13:10:00,32.95,33.03,32.93,32.94,57500.0,22.8671,22.9226,22.8532,22.8601,57500.0
2008-09-17 13:15:00,32.95,33.03,32.9,32.99,67000.0,22.8671,22.9226,22.8324,22.8948,67000.0
2008-09-17 13:20:00,33.0,33.2,32.99,33.13,59900.0,22.9018,23.0406,22.8948,22.992,59900.0
2008-09-17 13:25:00,33.15,33.15,32.94,32.96,68300.0,23.0059,23.0059,22.8601,22.874,68300.0
2008-09-17 13:30:00,32.96,32.96,32.8,32.81,62900.0,22.874,22.874,22.763,22.7699,62900.0
2008-09-17 13:35:00,32.8,32.82,32.65,32.79,88200.0,22.763,22.7768,22.6589,22.756,88200.0
2008-09-17 13:40:00,32.8,32.86,32.68,32.77,78100.0,22.763,22.8046,22.6797,22.7421,78100.0
2008-09-17 13:45:00,32.77,32.89,32.77,32.89,74700.0,22.7421,22.8254,22.7421,22.8254,74700.0
2008-09-17 13:50:00,32.89,33.22,32.88,33.14,114000.0,22.8254,23.0544,22.8185,22.9989,114000.0
2008-09-17 13:55:00,33.13,33.19,33.04,33.08,66700.0,22.992,23.0336,22.9295,22.9573,66700.0
2008-09-17 14:00:00,33.09,33.17,33.0,33.17,83600.0,22.9642,23.0197,22.9018,23.0197,83600.0
2008-09-17 14:05:00,33.16,33.21,33.05,33.16,64700.0,23.0128,23.0475,22.9365,23.0128,64700.0
2008-09-17 14:10:00,33.14,33.15,32.88,32.89,76800.0,22.9989,23.0059,22.8185,22.8254,76800.0
2008-09-17 14:15:00,32.89,33.08,32.85,33.04,123600.0,22.8254,22.9573,22.7977,22.9295,123600.0
2008-09-17 14:20:00,33.05,33.08,32.95,33.0,127000.0,22.9365,22.9573,22.8671,22.9018,127000.0
2008-09-17 14:25:00,32.99,33.21,32.92,33.2,214100.0,22.8948,23.0475,22.8462,23.0406,214100.0
2008-09-17 14:30:00,33.2,33.22,33.0,33.15,103900.0,23.0406,23.0544,22.9018,23.0059,103900.0
2008-09-17 14:35:00,33.15,33.19,32.96,33.11,147400.0,23.0059,23.0336,22.874,22.9781,147400.0
2008-09-17 14:40:00,33.11,33.15,32.98,32.98,117400.0,22.9781,23.0059,22.8879,22.8879,117400.0
2008-09-17 14:45:00,32.99,33.17,32.9,32.92,156600.0,22.8948,23.0197,22.8324,22.8462,156600.0
2008-09-17 14:50:00,32.91,33.0,32.82,32.96,172300.0,22.8393,22.9018,22.7768,22.874,172300.0
2008-09-17 14:55:00,32.9,33.01,32.83,33.01,126000.0,22.8324,22.9087,22.7838,22.9087,126000.0
2008-09-17 15:00:00,33.0,33.26,32.91,33.24,198800.0,22.9018,23.0822,22.8393,23.0683,198800.0
2008-09-17 15:05:00,33.24,33.27,33.07,33.12,144200.0,23.0683,23.0891,22.9503,22.985,144200.0
2008-09-17 15:10:00,33.13,33.23,32.96,33.02,106100.0,22.992,23.0614,22.874,22.9156,106100.0
2008-09-17 15:15:00,33.02,33.22,33.01,33.2,155500.0,22.9156,23.0544,22.9087,23.0406,155500.0
2008-09-17 15:20:00,33.2,33.2,32.85,32.99,104700.0,23.0406,23.0406,22.7977,22.8948,104700.0
2008-09-17 15:25:00,32.95,33.2,32.95,33.1,140800.0,22.8671,23.0406,22.8671,22.9712,140800.0
2008-09-17 15:30:00,33.1,33.16,32.95,33.0,111200.0,22.9712,23.0128,22.8671,22.9018,111200.0
2008-09-17 15:35:00,33.01,33.02,32.72,32.88,139400.0,22.9087,22.9156,22.7074,22.8185,139400.0
2008-09-17 15:40:00,32.89,32.93,32.77,32.81,191600.0,22.8254,22.8532,22.7421,22.7699,191600.0
2008-09-17 15:45:00,32.8,32.84,32.65,32.76,128600.0,22.763,22.7907,22.6589,22.7352,128600.0
2008-09-17 15:50:00,32.76,32.76,32.5,32.51,159600.0,22.7352,22.7352,22.5548,22.5617,159600.0
2008-09-17 15:55:00,32.53,32.53,32.21,32.35,323600.0,22.5756,22.5756,22.3535,22.4507,323600.0
2008-09-18 09:30:00,32.83,33.75,32.78,33.1,187400.0,22.7838,23.4223,22.7491,22.9712,187400.0
2008-09-18 09:35:00,33.16,33.37,33.16,33.2,124700.0,23.0128,23.1585,23.0128,23.0406,124700.0
2008-09-18 09:40:00,33.19,33.25,33.01,33.05,84200.0,23.0336,23.0753,22.9087,22.9365,84200.0
2008-09-18 09:45:00,33.03,33.12,32.64,32.69,132700.0,22.9226,22.985,22.6519,22.6866,132700.0
2008-09-18 09:50:00,32.69,32.94,32.63,32.86,125900.0,22.6866,22.8601,22.645,22.8046,125900.0
2008-09-18 09:55:00,32.86,33.24,32.83,33.24,96900.0,22.8046,23.0683,22.7838,23.0683,96900.0
2008-09-18 10:00:00,33.24,33.27,32.97,32.99,134700.0,23.0683,23.0891,22.8809,22.8948,134700.0
2008-09-18 10:05:00,33.0,33.1,32.84,32.84,102200.0,22.9018,22.9712,22.7907,22.7907,102200.0
2008-09-18 10:10:00,32.84,32.94,32.7,32.75,72200.0,22.7907,22.8601,22.6936,22.7283,72200.0
2008-09-18 10:15:00,32.75,32.88,32.61,32.79,129900.0,22.7283,22.8185,22.6311,22.756,129900.0
2008-09-18 10:20:00,32.79,32.88,32.73,32.79,83100.0,22.756,22.8185,22.7144,22.756,83100.0
2008-09-18 10:25:00,32.78,32.92,32.73,32.83,121500.0,22.7491,22.8462,22.7144,22.7838,121500.0
2008-09-18 10:30:00,32.83,32.83,32.66,32.7,72700.0,22.7838,22.7838,22.6658,22.6936,72700.0
2008-09-18 10:35:00,32.69,32.82,32.68,32.72,72900.0,22.6866,22.7768,22.6797,22.7074,72900.0
2008-09-18 10:40:00,32.72,32.79,32.68,32.68,51200.0,22.7074,22.756,22.6797,22.6797,51200.0
2008-09-18 10:45:00,32.67,32.74,32.52,32.66,52800.0,22.6727,22.7213,22.5687,22.6658,52800.0
2008-09-18 10:50:00,32.65,32.66,32.49,32.6,81400.0,22.6589,22.6658,22.5478,22.6242,81400.0
2008-09-18 10:55:00,32.6,32.6,32.35,32.49,68700.0,22.6242,22.6242,22.4507,22.5478,68700.0
2008-09-18 11:00:00,32.49,32.52,32.26,32.29,105600.0,22.5478,22.5687,22.3882,22.409,105600.0
2008-09-18 11:05:00,32.31,32.35,32.16,32.21,111300.0,22.4229,22.4507,22.3188,22.3535,111300.0
2008-09-18 11:10:00,32.22,32.33,32.22,32.3,60200.0,22.3605,22.4368,22.3605,22.416,60200.0
2008-09-18 11:15:00,32.3,32.35,32.19,32.23,112500.0,22.416,22.4507,22.3396,22.3674,112500.0
2008-09-18 11:20:00,32.23,32.28,32.13,32.26,100000.0,22.3674,22.4021,22.298,22.3882,100000.0
2008-09-18 11:25:00,32.27,32.54,32.27,32.36,55300.0,22.3952,22.5825,22.3952,22.4576,55300.0
2008-09-18 11:30:00,32.35,32.53,32.31,32.5,59000.0,22.4507,22.5756,22.4229,22.5548,59000.0
2008-09-18 11:35:00,32.5,32.58,32.38,32.46,68800.0,22.5548,22.6103,22.4715,22.527,68800.0
2008-09-18 11:40:00,32.47,32.55,32.33,32.47,54600.0,22.534,22.5895,22.4368,22.534,54600.0
2008-09-18 11:45:00,32.47,32.63,32.45,32.5,93400.0,22.534,22.645,22.5201,22.5548,93400.0
2008-09-18 11:50:00,32.48,32.51,32.23,32.42,75300.0,22.5409,22.5617,22.3674,22.4993,75300.0
2008-09-18 11:55:00,32.42,32.6,32.34,32.58,94400.0,22.4993,22.6242,22.4437,22.6103,94400.0
2008-09-18 12:00:00,32.57,32.62,32.55,32.57,109900.0,22.6033,22.638,22.5895,22.6033,109900.0
2008-09-18 12:05:00,32.55,32.61,32.46,32.52,67300.0,22.5895,22.6311,22.527,22.5687,67300.0
2008-09-18 12:10:00,32.54,32.78,32.46,32.66,81900.0,22.5825,22.7491,22.527,22.6658,81900.0
2008-09-18 12:15:00,32.66,32.82,32.64,32.64,61000.0,22.6658,22.7768,22.6519,22.6519,61000.0
2008-09-18 12:20:00,32.63,32.71,32.61,32.63,36800.0,22.645,22.7005,22.6311,22.645,36800.0
2008-09-18 12:25:00,32.61,32.64,32.15,32.18,154400.0,22.6311,22.6519,22.3119,22.3327,154400.0
2008-09-18 12:30:00,32.19,32.36,32.06,32.34,161700.0,22.3396,22.4576,22.2494,22.4437,161700.0
2008-09-18 12:35:00,32.36,32.47,32.21,32.31,90700.0,22.4576,22.534,22.3535,22.4229,90700.0
2008-09-18 12:40:00,32.29,32.64,32.27,32.41,66400.0,22.409,22.6519,22.3952,22.4923,66400.0
2008-09-18 12:45:00,32.39,33.5,32.27,32.36,81200.0,22.4784,23.2488,22.3952,22.4576,81200.0
2008-09-18 12:50:00,32.33,32.7,32.22,32.54,69000.0,22.4368,22.6936,22.3605,22.5825,69000.0
2008-09-18 12:55:00,32.55,32.58,32.11,32.11,69000.0,22.5895,22.6103,22.2841,22.2841,69000.0
2008-09-18 13:00:00,32.14,32.36,32.12,32.36,87100.0,22.3049,22.4576,22.2911,22.4576,87100.0
2008-09-18 13:05:00,32.34,33.0,32.29,32.92,181000.0,22.4437,22.9018,22.409,22.8462,181000.0
2008-09-18 13:10:00,32.92,33.16,32.84,32.94,156500.0,22.8462,23.0128,22.7907,22.8601,156500.0
2008-09-18 13:15:00,32.94,33.07,32.77,32.89,113200.0,22.8601,22.9503,22.7421,22.8254,113200.0
2008-09-18 13:20:00,32.9,33.08,32.79,32.87,93500.0,22.8324,22.9573,22.756,22.8115,93500.0
2008-09-18 13:25:00,32.81,32.98,32.59,32.75,57100.0,22.7699,22.8879,22.6172,22.7283,57100.0
2008-09-18 13:30:00,32.75,33.35,32.73,33.3,132900.0,22.7283,23.1447,22.7144,23.11,132900.0
2008-09-18 13:35:00,33.3,33.4,33.04,33.35,156800.0,23.11,23.1794,22.9295,23.1447,156800.0
2008-09-18 13:40:00,33.35,33.35,32.87,32.97,100300.0,23.1447,23.1447,22.8115,22.8809,100300.0
2008-09-18 13:45:00,32.99,33.24,32.8,33.24,100600.0,22.8948,23.0683,22.763,23.0683,100600.0
2008-09-18 13:50:00,33.22,33.33,32.95,32.96,117700.0,23.0544,23.1308,22.8671,22.874,117700.0
2008-09-18 13:55:00,32.95,33.08,32.9,33.01,66100.0,22.8671,22.9573,22.8324,22.9087,66100.0
2008-09-18 14:00:00,33.01,33.11,32.78,32.78,60500.0,22.9087,22.9781,22.7491,22.7491,60500.0
2008-09-18 14:05:00,32.77,32.86,32.56,32.76,94200.0,22.7421,22.8046,22.5964,22.7352,94200.0
2008-09-18 14:10:00,32.78,32.96,32.65,32.7,78800.0,22.7491,22.874,22.6589,22.6936,78800.0
2008-09-18 14:15:00,32.71,32.85,32.61,32.75,67500.0,22.7005,22.7977,22.6311,22.7283,67500.0
2008-09-18 14:20:00,32.74,32.74,32.55,32.62,44400.0,22.7213,22.7213,22.5895,22.638,44400.0
2008-09-18 14:25:00,32.61,32.71,32.58,32.58,46300.0,22.6311,22.7005,22.6103,22.6103,46300.0
2008-09-18 14:30:00,32.58,32.75,32.53,32.59,45600.0,22.6103,22.7283,22.5756,22.6172,45600.0
2008-09-18 14:35:00,32.61,32.66,32.27,32.37,96700.0,22.6311,22.6658,22.3952,22.4646,96700.0
2008-09-18 14:40:00,32.37,32.49,32.28,32.37,91000.0,22.4646,22.5478,22.4021,22.4646,91000.0
2008-09-18 14:45:00,32.38,32.83,32.37,32.81,82300.0,22.4715,22.7838,22.4646,22.7699,82300.0
2008-09-18 14:50:00,32.79,32.79,32.41,32.47,88700.0,22.756,22.756,22.4923,22.534,88700.0
2008-09-18 14:55:00,32.49,32.83,32.47,32.8,78400.0,22.5478,22.7838,22.534,22.763,78400.0
2008-09-18 15:00:00,32.8,33.35,32.66,33.24,151600.0,22.763,23.1447,22.6658,23.0683,151600.0
2008-09-18 15:05:00,33.25,33.3,33.04,33.27,147200.0,23.0753,23.11,22.9295,23.0891,147200.0
2008-09-18 15:10:00,33.26,33.44,33.17,33.27,300400.0,23.0822,23.2071,23.0197,23.0891,300400.0
2008-09-18 15:15:00,33.26,33.29,33.13,33.28,114200.0,23.0822,23.103,22.992,23.0961,114200.0
2008-09-18 15:20:00,33.3,33.4,33.18,33.25,226700.0,23.11,23.1794,23.0267,23.0753,226700.0
2008-09-18 15:25:00,33.25,33.32,33.18,33.26,177200.0,23.0753,23.1238,23.0267,23.0822,177200.0
2008-09-18 15:30:00,33.25,33.38,33.17,33.35,220500.0,23.0753,23.1655,23.0197,23.1447,220500.0
2008-09-18 15:35:00,33.36,33.5,33.13,33.15,326700.0,23.1516,23.2488,22.992,23.0059,326700.0
2008-09-18 15:40:00,33.14,33.35,33.14,33.27,254500.0,22.9989,23.1447,22.9989,23.0891,254500.0
2008-09-18 15:45:00,33.27,33.3,33.2,33.23,326600.0,23.0891,23.11,23.0406,23.0614,326600.0
2008-09-18 15:50:00,33.24,33.3,33.18,33.18,355100.0,23.0683,23.11,23.0267,23.0267,355100.0
2008-09-18 15:55:00,33.18,33.26,33.12,33.22,606500.0,23.0267,23.0822,22.985,23.0544,606500.0
2008-09-19 09:30:00,35.56,36.82,34.05,34.72,18300.0,24.6784,25.5528,23.6305,24.0954,18300.0
2008-09-19 09:35:00,34.76,34.9,34.13,34.67,995400.0,24.1232,24.2204,23.686,24.0607,995400.0
2008-09-19 09:40:00,34.67,34.75,34.31,34.4,167300.0,24.0607,24.1163,23.8109,23.8734,167300.0
2008-09-19 09:45:00,34.41,34.5,32.79,34.41,237300.0,23.8803,23.9428,22.756,23.8803,237300.0
2008-09-19 09:50:00,34.41,34.6,33.88,33.99,129600.0,23.8803,24.0122,23.5125,23.5888,129600.0
2008-09-19 09:55:00,33.99,34.03,33.91,33.95,192700.0,23.5888,23.6166,23.5333,23.5611,192700.0
2008-09-19 10:00:00,33.95,33.98,33.02,33.08,149800.0,23.5611,23.5819,22.9156,22.9573,149800.0
2008-09-19 10:05:00,33.1,33.8,33.07,33.31,158400.0,22.9712,23.457,22.9503,23.1169,158400.0
2008-09-19 10:10:00,33.32,33.63,32.92,33.27,171800.0,23.1238,23.339,22.8462,23.0891,171800.0
2008-09-19 10:15:00,32.99,33.51,32.89,33.02,168900.0,22.8948,23.2557,22.8254,22.9156,168900.0
2008-09-19 10:20:00,33.02,33.44,33.01,33.12,136700.0,22.9156,23.2071,22.9087,22.985,136700.0
2008-09-19 10:25:00,33.12,33.37,33.06,33.29,149600.0,22.985,23.1585,22.9434,23.103,149600.0
2008-09-19 10:30:00,33.36,33.67,33.28,33.67,71000.0,23.1516,23.3667,23.0961,23.3667,71000.0
2008-09-19 10:35:00,33.67,33.83,33.61,33.64,92900.0,23.3667,23.4778,23.3251,23.3459,92900.0
2008-09-19 10:40:00,33.66,34.0,33.63,33.88,100600.0,23.3598,23.5958,23.339,23.5125,100600.0
2008-09-19 10:45:00,33.89,33.89,33.69,33.73,96300.0,23.5194,23.5194,23.3806,23.4084,96300.0
2008-09-19 10:50:00,33.73,33.92,33.58,33.87,84000.0,23.4084,23.5402,23.3043,23.5055,84000.0
2008-09-19 10:55:00,33.87,34.0,33.74,33.96,65700.0,23.5055,23.5958,23.4153,23.568,65700.0
2008-09-19 11:00:00,33.96,34.03,33.96,33.99,185100.0,23.568,23.6166,23.568,23.5888,185100.0
2008-09-19 11:05:00,34.0,34.27,34.0,34.1,159800.0,23.5958,23.7831,23.5958,23.6652,159800.0
2008-09-19 11:10:00,34.11,34.11,33.97,34.0,144900.0,23.6721,23.6721,23.5749,23.5958,144900.0
2008-09-19 11:15:00,34.0,34.02,33.88,33.88,350100.0,23.5958,23.6096,23.5125,23.5125,350100.0
2008-09-19 11:20:00,33.88,33.88,33.72,33.8,118800.0,23.5125,23.5125,23.4014,23.457,118800.0
2008-09-19 11:25:00,33.86,33.98,33.81,33.98,68400.0,23.4986,23.5819,23.4639,23.5819,68400.0
2008-09-19 11:30:00,33.98,34.03,33.96,34.0,126000.0,23.5819,23.6166,23.568,23.5958,126000.0
2008-09-19 11:35:00,34.01,34.05,33.99,34.0,167600.0,23.6027,23.6305,23.5888,23.5958,167600.0
2008-09-19 11:40:00,34.0,34.12,33.99,34.08,101900.0,23.5958,23.679,23.5888,23.6513,101900.0
2008-09-19 11:45:00,34.08,34.31,34.08,34.28,143500.0,23.6513,23.8109,23.6513,23.7901,143500.0
2008-09-19 11:50:00,34.28,34.47,34.2,34.47,219100.0,23.7901,23.9219,23.7346,23.9219,219100.0
2008-09-19 11:55:00,34.49,34.78,34.4,34.75,188000.0,23.9358,24.1371,23.8734,24.1163,188000.0
2008-09-19 12:00:00,34.74,34.76,34.5,34.67,83900.0,24.1093,24.1232,23.9428,24.0607,83900.0
2008-09-19 12:05:00,34.67,34.74,34.59,34.72,62600.0,24.0607,24.1093,24.0052,24.0954,62600.0
2008-09-19 12:10:00,34.72,35.0,34.72,35.0,138600.0,24.0954,24.2898,24.0954,24.2898,138600.0
2008-09-19 12:15:00,34.99,35.0,34.96,34.97,117700.0,24.2828,24.2898,24.262,24.2689,117700.0
2008-09-19 12:20:00,34.97,34.99,34.93,34.99,74600.0,24.2689,24.2828,24.2412,24.2828,74600.0
2008-09-19 12:25:00,34.99,35.0,34.88,34.95,126100.0,24.2828,24.2898,24.2065,24.2551,126100.0
2008-09-19 12:30:00,34.95,34.96,34.8,34.91,78000.0,24.2551,24.262,24.151,24.2273,78000.0
2008-09-19 12:35:00,34.92,34.94,34.88,34.91,61500.0,24.2342,24.2481,24.2065,24.2273,61500.0
2008-09-19 12:40:00,34.92,34.92,34.79,34.79,49500.0,24.2342,24.2342,24.144,24.144,49500.0
2008-09-19 12:45:00,34.79,34.8,34.68,34.74,77700.0,24.144,24.151,24.0677,24.1093,77700.0
2008-09-19 12:50:00,34.74,34.74,34.66,34.71,58600.0,24.1093,24.1093,24.0538,24.0885,58600.0
2008-09-19 12:55:00,34.7,34.7,34.55,34.56,80900.0,24.0816,24.0816,23.9775,23.9844,80900.0
2008-09-19 13:00:00,34.57,34.57,34.39,34.39,87400.0,23.9913,23.9913,23.8664,23.8664,87400.0
2008-09-19 13:05:00,34.4,34.4,34.32,34.33,76400.0,23.8734,23.8734,23.8178,23.8248,76400.0
2008-09-19 13:10:00,34.33,34.36,34.21,34.32,131800.0,23.8248,23.8456,23.7415,23.8178,131800.0
2008-09-19 13:15:00,34.3,34.41,34.27,34.39,40900.0,23.804,23.8803,23.7831,23.8664,40900.0
2008-09-19 13:20:00,34.41,34.45,34.28,34.31,64900.0,23.8803,23.9081,23.7901,23.8109,64900.0
2008-09-19 13:25:00,34.32,34.35,34.26,34.27,42800.0,23.8178,23.8387,23.7762,23.7831,42800.0
2008-09-19 13:30:00,34.26,34.28,34.06,34.06,80800.0,23.7762,23.7901,23.6374,23.6374,80800.0
2008-09-19 13:35:00,34.06,34.11,33.96,34.09,93600.0,23.6374,23.6721,23.568,23.6582,93600.0
2008-09-19 13:40:00,34.08,34.11,34.01,34.07,68000.0,23.6513,23.6721,23.6027,23.6443,68000.0
2008-09-19 13:45:00,34.08,34.14,34.05,34.1,61600.0,23.6513,23.6929,23.6305,23.6652,61600.0
2008-09-19 13:50:00,34.11,34.21,34.11,34.19,32800.0,23.6721,23.7415,23.6721,23.7276,32800.0
2008-09-19 13:55:00,34.17,34.18,34.03,34.17,36900.0,23.7137,23.7207,23.6166,23.7137,36900.0
2008-09-19 14:00:00,34.16,34.2,34.1,34.1,49900.0,23.7068,23.7346,23.6652,23.6652,49900.0
2008-09-19 14:05:00,34.12,34.2,34.1,34.19,25200.0,23.679,23.7346,23.6652,23.7276,25200.0
2008-09-19 14:10:00,34.2,34.26,34.13,34.26,38600.0,23.7346,23.7762,23.686,23.7762,38600.0
2008-09-19 14:15:00,34.25,34.28,34.04,34.06,64000.0,23.7693,23.7901,23.6235,23.6374,64000.0
2008-09-19 14:20:00,34.07,34.14,34.06,34.07,31400.0,23.6443,23.6929,23.6374,23.6443,31400.0
2008-09-19 14:25:00,34.07,34.14,34.03,34.09,55300.0,23.6443,23.6929,23.6166,23.6582,55300.0
2008-09-19 14:30:00,34.09,34.14,34.0,34.0,71700.0,23.6582,23.6929,23.5958,23.5958,71700.0
2008-09-19 14:35:00,33.99,34.03,33.86,33.89,62000.0,23.5888,23.6166,23.4986,23.5194,62000.0
2008-09-19 14:40:00,33.88,33.93,33.87,33.9,67300.0,23.5125,23.5472,23.5055,23.5264,67300.0
2008-09-19 14:45:00,33.91,33.94,33.77,33.86,71800.0,23.5333,23.5541,23.4361,23.4986,71800.0
2008-09-19 14:50:00,33.85,33.89,33.76,33.76,69800.0,23.4917,23.5194,23.4292,23.4292,69800.0
2008-09-19 14:55:00,33.76,33.81,33.71,33.76,49200.0,23.4292,23.4639,23.3945,23.4292,49200.0
2008-09-19 15:00:00,33.76,33.85,33.72,33.77,78000.0,23.4292,23.4917,23.4014,23.4361,78000.0
2008-09-19 15:05:00,33.79,33.87,33.54,33.63,179200.0,23.45,23.5055,23.2765,23.339,179200.0
2008-09-19 15:10:00,33.63,33.7,33.39,33.4,99200.0,23.339,23.3876,23.1724,23.1794,99200.0
2008-09-19 15:15:00,33.39,33.44,33.31,33.31,102500.0,23.1724,23.2071,23.1169,23.1169,102500.0
2008-09-19 15:20:00,33.31,33.5,33.24,33.47,108000.0,23.1169,23.2488,23.0683,23.2279,108000.0
2008-09-19 15:25:00,33.47,33.56,33.44,33.45,77800.0,23.2279,23.2904,23.2071,23.2141,77800.0
2008-09-19 15:30:00,33.47,33.54,33.31,33.39,157700.0,23.2279,23.2765,23.1169,23.1724,157700.0
2008-09-19 15:35:00,33.39,33.51,33.19,33.19,262900.0,23.1724,23.2557,23.0336,23.0336,262900.0
2008-09-19 15:40:00,33.21,33.53,33.2,33.49,171100.0,23.0475,23.2696,23.0406,23.2418,171100.0
2008-09-19 15:45:00,33.49,33.56,33.47,33.52,113600.0,23.2418,23.2904,23.2279,23.2626,113600.0
2008-09-19 15:50:00,33.52,33.75,33.49,33.66,167400.0,23.2626,23.4223,23.2418,23.3598,167400.0
2008-09-19 15:55:00,33.64,33.67,33.44,33.54,307100.0,23.3459,23.3667,23.2071,23.2765,307100.0
2008-09-22 09:30:00,32.98,33.71,32.7,33.5,141900.0,22.8879,23.3945,22.6936,23.2488,141900.0
2008-09-22 09:35:00,33.5,33.5,33.35,33.42,88500.0,23.2488,23.2488,23.1447,23.1932,88500.0
2008-09-22 09:40:00,33.44,33.44,33.15,33.23,86700.0,23.2071,23.2071,23.0059,23.0614,86700.0
2008-09-22 09:45:00,33.2,33.47,33.2,33.46,63100.0,23.0406,23.2279,23.0406,23.221,63100.0
2008-09-22 09:50:00,33.43,33.5,33.38,33.43,74500.0,23.2002,23.2488,23.1655,23.2002,74500.0
2008-09-22 09:55:00,33.41,33.5,33.36,33.49,43000.0,23.1863,23.2488,23.1516,23.2418,43000.0
2008-09-22 10:00:00,33.49,33.5,33.26,33.26,89300.0,23.2418,23.2488,23.0822,23.0822,89300.0
2008-09-22 10:05:00,33.26,33.28,33.2,33.2,30000.0,23.0822,23.0961,23.0406,23.0406,30000.0
2008-09-22 10:10:00,33.19,33.23,32.98,33.0,44300.0,23.0336,23.0614,22.8879,22.9018,44300.0
2008-09-22 10:15:00,33.0,33.05,32.72,32.75,50400.0,22.9018,22.9365,22.7074,22.7283,50400.0
2008-09-22 10:20:00,32.76,32.79,32.67,32.78,35300.0,22.7352,22.756,22.6727,22.7491,35300.0
2008-09-22 10:25:00,32.78,32.94,32.76,32.92,48100.0,22.7491,22.8601,22.7352,22.8462,48100.0
2008-09-22 10:30:00,32.93,33.12,32.88,33.12,67500.0,22.8532,22.985,22.8185,22.985,67500.0
2008-09-22 10:35:00,33.11,33.32,33.1,33.28,68900.0,22.9781,23.1238,22.9712,23.0961,68900.0
2008-09-22 10:40:00,33.28,33.37,33.13,33.14,74800.0,23.0961,23.1585,22.992,22.9989,74800.0
2008-09-22 10:45:00,33.13,33.16,33.07,33.07,58800.0,22.992,23.0128,22.9503,22.9503,58800.0
2008-09-22 10:50:00,33.08,33.16,33.03,33.05,94900.0,22.9573,23.0128,22.9226,22.9365,94900.0
2008-09-22 10:55:00,33.06,33.26,33.06,33.18,50200.0,22.9434,23.0822,22.9434,23.0267,50200.0
2008-09-22 11:00:00,33.18,33.25,33.14,33.24,59900.0,23.0267,23.0753,22.9989,23.0683,59900.0
2008-09-22 11:05:00,33.23,33.25,33.16,33.24,26300.0,23.0614,23.0753,23.0128,23.0683,26300.0
2008-09-22 11:10:00,33.24,33.25,33.14,33.16,34900.0,23.0683,23.0753,22.9989,23.0128,34900.0
2008-09-22 11:15:00,33.16,33.25,33.15,33.23,27500.0,23.0128,23.0753,23.0059,23.0614,27500.0
2008-09-22 11:20:00,33.23,33.23,33.11,33.11,70000.0,23.0614,23.0614,22.9781,22.9781,70000.0
2008-09-22 11:25:00,33.11,33.21,32.91,32.92,70800.0,22.9781,23.0475,22.8393,22.8462,70800.0
2008-09-22 11:30:00,32.93,33.0,32.9,32.9,38800.0,22.8532,22.9018,22.8324,22.8324,38800.0
2008-09-22 11:35:00,32.9,33.0,32.87,33.0,56800.0,22.8324,22.9018,22.8115,22.9018,56800.0
2008-09-22 11:40:00,33.0,33.0,32.88,32.92,56800.0,22.9018,22.9018,22.8185,22.8462,56800.0
2008-09-22 11:45:00,32.91,33.08,32.89,33.07,48600.0,22.8393,22.9573,22.8254,22.9503,48600.0
2008-09-22 11:50:00,33.05,33.08,32.91,33.05,43200.0,22.9365,22.9573,22.8393,22.9365,43200.0
2008-09-22 11:55:00,33.05,33.13,33.0,33.08,24700.0,22.9365,22.992,22.9018,22.9573,24700.0
2008-09-22 12:00:00,33.08,33.12,33.03,33.03,21700.0,22.9573,22.985,22.9226,22.9226,21700.0
2008-09-22 12:05:00,33.03,33.06,33.02,33.03,24300.0,22.9226,22.9434,22.9156,22.9226,24300.0
2008-09-22 12:10:00,33.03,33.1,32.98,33.0,27200.0,22.9226,22.9712,22.8879,22.9018,27200.0
2008-09-22 12:15:00,33.0,33.05,32.94,33.04,28200.0,22.9018,22.9365,22.8601,22.9295,28200.0
2008-09-22 12:20:00,33.05,33.09,33.04,33.08,18000.0,22.9365,22.9642,22.9295,22.9573,18000.0
2008-09-22 12:25:00,33.08,33.1,32.99,33.0,59400.0,22.9573,22.9712,22.8948,22.9018,59400.0
2008-09-22 12:30:00,32.98,33.11,32.97,33.08,47700.0,22.8879,22.9781,22.8809,22.9573,47700.0
2008-09-22 12:35:00,33.08,33.1,33.01,33.05,50000.0,22.9573,22.9712,22.9087,22.9365,50000.0
2008-09-22 12:40:00,33.05,33.07,32.97,32.98,23600.0,22.9365,22.9503,22.8809,22.8879,23600.0
2008-09-22 12:45:00,32.98,32.99,32.96,32.97,9300.0,22.8879,22.8948,22.874,22.8809,9300.0
2008-09-22 12:50:00,32.97,32.99,32.95,32.97,31200.0,22.8809,22.8948,22.8671,22.8809,31200.0
2008-09-22 12:55:00,32.97,32.98,32.94,32.96,17500.0,22.8809,22.8879,22.8601,22.874,17500.0
2008-09-22 13:00:00,32.94,32.97,32.93,32.95,19100.0,22.8601,22.8809,22.8532,22.8671,19100.0
2008-09-22 13:05:00,32.96,33.0,32.9,32.99,26700.0,22.874,22.9018,22.8324,22.8948,26700.0
2008-09-22 13:10:00,33.0,33.01,32.92,32.92,41600.0,22.9018,22.9087,22.8462,22.8462,41600.0
2008-09-22 13:15:00,32.92,32.93,32.82,32.84,31300.0,22.8462,22.8532,22.7768,22.7907,31300.0
2008-09-22 13:20:00,32.83,32.87,32.78,32.84,21200.0,22.7838,22.8115,22.7491,22.7907,21200.0
2008-09-22 13:25:00,32.85,32.89,32.73,32.74,37400.0,22.7977,22.8254,22.7144,22.7213,37400.0
2008-09-22 13:30:00,32.74,32.76,32.7,32.7,32600.0,22.7213,22.7352,22.6936,22.6936,32600.0
2008-09-22 13:35:00,32.7,32.72,32.45,32.56,74200.0,22.6936,22.7074,22.5201,22.5964,74200.0
2008-09-22 13:40:00,32.56,32.57,32.53,32.55,32200.0,22.5964,22.6033,22.5756,22.5895,32200.0
2008-09-22 13:45:00,32.55,32.69,32.55,32.63,36100.0,22.5895,22.6866,22.5895,22.645,36100.0
2008-09-22 13:50:00,32.62,32.73,32.55,32.73,54600.0,22.638,22.7144,22.5895,22.7144,54600.0
2008-09-22 13:55:00,32.72,32.84,32.72,32.82,60600.0,22.7074,22.7907,22.7074,22.7768,60600.0
2008-09-22 14:00:00,32.82,32.82,32.73,32.77,41200.0,22.7768,22.7768,22.7144,22.7421,41200.0
2008-09-22 14:05:00,32.78,32.88,32.72,32.88,69500.0,22.7491,22.8185,22.7074,22.8185,69500.0
2008-09-22 14:10:00,32.88,32.99,32.88,32.94,63000.0,22.8185,22.8948,22.8185,22.8601,63000.0
2008-09-22 14:15:00,32.95,33.0,32.92,32.96,98500.0,22.8671,22.9018,22.8462,22.874,98500.0
2008-09-22 14:20:00,32.95,32.97,32.75,32.77,75700.0,22.8671,22.8809,22.7283,22.7421,75700.0
2008-09-22 14:25:00,32.76,32.85,32.76,32.79,49100.0,22.7352,22.7977,22.7352,22.756,49100.0
2008-09-22 14:30:00,32.79,32.99,32.79,32.97,72600.0,22.756,22.8948,22.756,22.8809,72600.0
2008-09-22 14:35:00,32.97,33.01,32.92,32.97,48200.0,22.8809,22.9087,22.8462,22.8809,48200.0
2008-09-22 14:40:00,32.97,32.97,32.79,32.85,65500.0,22.8809,22.8809,22.756,22.7977,65500.0
2008-09-22 14:45:00,32.85,32.94,32.83,32.86,52000.0,22.7977,22.8601,22.7838,22.8046,52000.0
2008-09-22 14:50:00,32.9,32.9,32.81,32.84,49600.0,22.8324,22.8324,22.7699,22.7907,49600.0
2008-09-22 14:55:00,32.84,32.9,32.72,32.76,87600.0,22.7907,22.8324,22.7074,22.7352,87600.0
2008-09-22 15:00:00,32.75,32.93,32.74,32.88,92200.0,22.7283,22.8532,22.7213,22.8185,92200.0
2008-09-22 15:05:00,32.87,32.99,32.87,32.91,70100.0,22.8115,22.8948,22.8115,22.8393,70100.0
2008-09-22 15:10:00,32.91,32.96,32.77,32.78,78000.0,22.8393,22.874,22.7421,22.7491,78000.0
2008-09-22 15:15:00,32.78,32.78,32.5,32.51,96200.0,22.7491,22.7491,22.5548,22.5617,96200.0
2008-09-22 15:20:00,32.51,32.63,32.51,32.61,92600.0,22.5617,22.645,22.5617,22.6311,92600.0
2008-09-22 15:25:00,32.6,32.63,32.48,32.54,80100.0,22.6242,22.645,22.5409,22.5825,80100.0
2008-09-22 15:30:00,32.55,32.64,32.46,32.64,95100.0,22.5895,22.6519,22.527,22.6519,95100.0
2008-09-22 15:35:00,32.64,32.69,32.63,32.68,93300.0,22.6519,22.6866,22.645,22.6797,93300.0
2008-09-22 15:40:00,32.67,32.67,32.43,32.46,152900.0,22.6727,22.6727,22.5062,22.527,152900.0
2008-09-22 15:45:00,32.46,32.47,32.31,32.34,91700.0,22.527,22.534,22.4229,22.4437,91700.0
2008-09-22 15:50:00,32.34,32.39,32.26,32.29,126100.0,22.4437,22.4784,22.3882,22.409,126100.0
2008-09-22 15:55:00,32.29,32.54,32.23,32.39,207200.0,22.409,22.5825,22.3674,22.4784,207200.0
2008-09-23 09:30:00,32.35,32.38,32.05,32.19,57900.0,22.4507,22.4715,22.2425,22.3396,57900.0
2008-09-23 09:35:00,32.2,32.27,32.07,32.25,41900.0,22.3466,22.3952,22.2564,22.3813,41900.0
2008-09-23 09:40:00,32.26,32.62,32.24,32.57,41500.0,22.3882,22.638,22.3743,22.6033,41500.0
2008-09-23 09:45:00,32.56,32.7,32.42,32.63,46100.0,22.5964,22.6936,22.4993,22.645,46100.0
2008-09-23 09:50:00,32.65,32.7,32.56,32.66,45000.0,22.6589,22.6936,22.5964,22.6658,45000.0
2008-09-23 09:55:00,32.66,32.84,32.65,32.83,51900.0,22.6658,22.7907,22.6589,22.7838,51900.0
2008-09-23 10:00:00,32.81,32.84,32.74,32.8,60300.0,22.7699,22.7907,22.7213,22.763,60300.0
2008-09-23 10:05:00,32.8,32.85,32.67,32.8,70400.0,22.763,22.7977,22.6727,22.763,70400.0
2008-09-23 10:10:00,32.79,32.88,32.76,32.85,105200.0,22.756,22.8185,22.7352,22.7977,105200.0
2008-09-23 10:15:00,32.84,32.95,32.84,32.95,65000.0,22.7907,22.8671,22.7907,22.8671,65000.0
2008-09-23 10:20:00,32.93,33.0,32.92,32.99,37100.0,22.8532,22.9018,22.8462,22.8948,37100.0
2008-09-23 10:25:00,32.98,33.09,32.89,32.9,56400.0,22.8879,22.9642,22.8254,22.8324,56400.0
2008-09-23 10:30:00,32.9,32.98,32.81,32.82,44300.0,22.8324,22.8879,22.7699,22.7768,44300.0
2008-09-23 10:35:00,32.83,32.91,32.81,32.86,35600.0,22.7838,22.8393,22.7699,22.8046,35600.0
2008-09-23 10:40:00,32.86,32.87,32.75,32.76,54400.0,22.8046,22.8115,22.7283,22.7352,54400.0
2008-09-23 10:45:00,32.75,32.77,32.68,32.71,47200.0,22.7283,22.7421,22.6797,22.7005,47200.0
2008-09-23 10:50:00,32.71,32.74,32.56,32.67,66500.0,22.7005,22.7213,22.5964,22.6727,66500.0
2008-09-23 10:55:00,32.68,32.69,32.48,32.51,71800.0,22.6797,22.6866,22.5409,22.5617,71800.0
2008-09-23 11:00:00,32.52,32.59,32.45,32.59,69500.0,22.5687,22.6172,22.5201,22.6172,69500.0
2008-09-23 11:05:00,32.59,32.71,32.49,32.68,64900.0,22.6172,22.7005,22.5478,22.6797,64900.0
2008-09-23 11:10:00,32.68,32.75,32.61,32.75,73200.0,22.6797,22.7283,22.6311,22.7283,73200.0
2008-09-23 11:15:00,32.76,32.8,32.69,32.69,51300.0,22.7352,22.763,22.6866,22.6866,51300.0
2008-09-23 11:20:00,32.69,32.74,32.67,32.72,37500.0,22.6866,22.7213,22.6727,22.7074,37500.0
2008-09-23 11:25:00,32.72,32.75,32.65,32.69,49100.0,22.7074,22.7283,22.6589,22.6866,49100.0
2008-09-23 11:30:00,32.71,32.75,32.66,32.7,45300.0,22.7005,22.7283,22.6658,22.6936,45300.0
2008-09-23 11:35:00,32.7,32.72,32.6,32.71,35600.0,22.6936,22.7074,22.6242,22.7005,35600.0
2008-09-23 11:40:00,32.71,32.74,32.67,32.68,51600.0,22.7005,22.7213,22.6727,22.6797,51600.0
2008-09-23 11:45:00,32.67,32.69,32.59,32.67,28300.0,22.6727,22.6866,22.6172,22.6727,28300.0
2008-09-23 11:50:00,32.66,32.71,32.62,32.67,33300.0,22.6658,22.7005,22.638,22.6727,33300.0
2008-09-23 11:55:00,32.64,32.65,32.57,32.59,26900.0,22.6519,22.6589,22.6033,22.6172,26900.0
2008-09-23 12:00:00,32.59,32.6,32.46,32.55,43100.0,22.6172,22.6242,22.527,22.5895,43100.0
2008-09-23 12:05:00,32.55,32.64,32.52,32.64,30100.0,22.5895,22.6519,22.5687,22.6519,30100.0
2008-09-23 12:10:00,32.64,32.69,32.6,32.65,31800.0,22.6519,22.6866,22.6242,22.6589,31800.0
2008-09-23 12:15:00,32.66,32.68,32.65,32.66,28400.0,22.6658,22.6797,22.6589,22.6658,28400.0
2008-09-23 12:20:00,32.66,32.67,32.65,32.65,33000.0,22.6658,22.6727,22.6589,22.6589,33000.0
2008-09-23 12:25:00,32.64,32.64,32.55,32.56,23800.0,22.6519,22.6519,22.5895,22.5964,23800.0
2008-09-23 12:30:00,32.57,32.61,32.55,32.58,48100.0,22.6033,22.6311,22.5895,22.6103,48100.0
2008-09-23 12:35:00,32.59,32.59,32.47,32.49,30600.0,22.6172,22.6172,22.534,22.5478,30600.0
2008-09-23 12:40:00,32.48,32.51,32.41,32.5,35900.0,22.5409,22.5617,22.4923,22.5548,35900.0
2008-09-23 12:45:00,32.5,32.5,32.35,32.46,23800.0,22.5548,22.5548,22.4507,22.527,23800.0
2008-09-23 12:50:00,32.45,32.47,32.37,32.46,37100.0,22.5201,22.534,22.4646,22.527,37100.0
2008-09-23 12:55:00,32.44,32.46,32.38,32.4,30800.0,22.5131,22.527,22.4715,22.4854,30800.0
2008-09-23 13:00:00,32.39,32.41,32.17,32.29,76000.0,22.4784,22.4923,22.3258,22.409,76000.0
2008-09-23 13:05:00,32.29,32.3,32.22,32.27,64000.0,22.409,22.416,22.3605,22.3952,64000.0
2008-09-23 13:10:00,32.28,32.34,32.23,32.29,35400.0,22.4021,22.4437,22.3674,22.409,35400.0
2008-09-23 13:15:00,32.26,32.36,32.25,32.28,40400.0,22.3882,22.4576,22.3813,22.4021,40400.0
2008-09-23 13:20:00,32.28,32.43,32.28,32.43,59600.0,22.4021,22.5062,22.4021,22.5062,59600.0
2008-09-23 13:25:00,32.42,32.43,32.35,32.39,44200.0,22.4993,22.5062,22.4507,22.4784,44200.0
2008-09-23 13:30:00,32.38,32.39,32.18,32.2,162200.0,22.4715,22.4784,22.3327,22.3466,162200.0
2008-09-23 13:35:00,32.2,32.28,32.17,32.27,130000.0,22.3466,22.4021,22.3258,22.3952,130000.0
2008-09-23 13:40:00,32.27,32.35,32.24,32.3,25000.0,22.3952,22.4507,22.3743,22.416,25000.0
2008-09-23 13:45:00,32.3,32.34,32.27,32.29,60500.0,22.416,22.4437,22.3952,22.409,60500.0
2008-09-23 13:50:00,32.28,32.33,32.24,32.24,60100.0,22.4021,22.4368,22.3743,22.3743,60100.0
2008-09-23 13:55:00,32.24,32.31,32.17,32.31,63200.0,22.3743,22.4229,22.3258,22.4229,63200.0
2008-09-23 14:00:00,32.3,32.32,32.24,32.28,72200.0,22.416,22.4299,22.3743,22.4021,72200.0
2008-09-23 14:05:00,32.28,32.52,32.28,32.52,96900.0,22.4021,22.5687,22.4021,22.5687,96900.0
2008-09-23 14:10:00,32.52,32.53,32.4,32.53,64700.0,22.5687,22.5756,22.4854,22.5756,64700.0
2008-09-23 14:15:00,32.53,32.55,32.41,32.53,50400.0,22.5756,22.5895,22.4923,22.5756,50400.0
2008-09-23 14:20:00,32.54,32.6,32.36,32.47,81900.0,22.5825,22.6242,22.4576,22.534,81900.0
2008-09-23 14:25:00,32.45,32.59,32.43,32.55,57800.0,22.5201,22.6172,22.5062,22.5895,57800.0
2008-09-23 14:30:00,32.55,32.58,32.43,32.47,47200.0,22.5895,22.6103,22.5062,22.534,47200.0
2008-09-23 14:35:00,32.49,32.52,32.41,32.42,27800.0,22.5478,22.5687,22.4923,22.4993,27800.0
2008-09-23 14:40:00,32.42,32.49,32.38,32.43,35700.0,22.4993,22.5478,22.4715,22.5062,35700.0
2008-09-23 14:45:00,32.43,32.59,32.37,32.48,45400.0,22.5062,22.6172,22.4646,22.5409,45400.0
2008-09-23 14:50:00,32.48,32.62,32.46,32.49,62200.0,22.5409,22.638,22.527,22.5478,62200.0
2008-09-23 14:55:00,32.5,32.6,32.45,32.45,42500.0,22.5548,22.6242,22.5201,22.5201,42500.0
2008-09-23 15:00:00,32.45,32.55,32.45,32.46,75700.0,22.5201,22.5895,22.5201,22.527,75700.0
2008-09-23 15:05:00,32.46,32.68,32.44,32.6,80500.0,22.527,22.6797,22.5131,22.6242,80500.0
2008-09-23 15:10:00,32.6,32.6,32.47,32.47,37700.0,22.6242,22.6242,22.534,22.534,37700.0
2008-09-23 15:15:00,32.47,32.66,32.47,32.6,50700.0,22.534,22.6658,22.534,22.6242,50700.0
2008-09-23 15:20:00,32.59,32.59,32.46,32.52,40800.0,22.6172,22.6172,22.527,22.5687,40800.0
2008-09-23 15:25:00,32.53,32.57,32.45,32.45,37200.0,22.5756,22.6033,22.5201,22.5201,37200.0
2008-09-23 15:30:00,32.45,32.47,32.39,32.41,84300.0,22.5201,22.534,22.4784,22.4923,84300.0
2008-09-23 15:35:00,32.41,32.41,32.31,32.37,83000.0,22.4923,22.4923,22.4229,22.4646,83000.0
2008-09-23 15:40:00,32.37,32.44,32.34,32.37,113600.0,22.4646,22.5131,22.4437,22.4646,113600.0
2008-09-23 15:45:00,32.36,32.36,32.12,32.23,109000.0,22.4576,22.4576,22.2911,22.3674,109000.0
2008-09-23 15:50:00,32.23,32.33,32.09,32.33,156400.0,22.3674,22.4368,22.2702,22.4368,156400.0
2008-09-23 15:55:00,32.33,32.33,32.19,32.22,198200.0,22.4368,22.4368,22.3396,22.3605,198200.0
2008-09-24 09:30:00,32.46,32.46,31.43,32.07,113900.0,22.527,22.527,21.8122,22.2564,113900.0
2008-09-24 09:35:00,32.08,32.45,31.82,32.32,38300.0,22.2633,22.5201,22.0829,22.4299,38300.0
2008-09-24 09:40:00,32.28,32.35,32.11,32.19,33100.0,22.4021,22.4507,22.2841,22.3396,33100.0
2008-09-24 09:45:00,32.17,32.3,31.95,32.25,41700.0,22.3258,22.416,22.1731,22.3813,41700.0
2008-09-24 09:50:00,32.26,32.29,32.06,32.24,56200.0,22.3882,22.409,22.2494,22.3743,56200.0
2008-09-24 09:55:00,32.24,32.28,32.08,32.22,33300.0,22.3743,22.4021,22.2633,22.3605,33300.0
2008-09-24 10:00:00,32.23,32.24,32.12,32.16,28500.0,22.3674,22.3743,22.2911,22.3188,28500.0
2008-09-24 10:05:00,32.15,32.18,32.06,32.09,142800.0,22.3119,22.3327,22.2494,22.2702,142800.0
2008-09-24 10:10:00,32.1,32.12,31.89,31.97,80000.0,22.2772,22.2911,22.1314,22.187,80000.0
2008-09-24 10:15:00,31.96,32.07,31.95,32.02,30900.0,22.18,22.2564,22.1731,22.2217,30900.0
2008-09-24 10:20:00,32.02,32.05,31.98,32.0,26300.0,22.2217,22.2425,22.1939,22.2078,26300.0
2008-09-24 10:25:00,31.99,32.1,31.97,32.05,50100.0,22.2008,22.2772,22.187,22.2425,50100.0
2008-09-24 10:30:00,32.03,32.17,32.03,32.1,29900.0,22.2286,22.3258,22.2286,22.2772,29900.0
2008-09-24 10:35:00,32.1,32.13,31.98,32.07,35500.0,22.2772,22.298,22.1939,22.2564,35500.0
2008-09-24 10:40:00,32.07,32.18,32.05,32.1,32600.0,22.2564,22.3327,22.2425,22.2772,32600.0
2008-09-24 10:45:00,32.1,32.13,32.0,32.04,22000.0,22.2772,22.298,22.2078,22.2355,22000.0
2008-09-24 10:50:00,32.05,32.09,31.97,31.97,20300.0,22.2425,22.2702,22.187,22.187,20300.0
2008-09-24 10:55:00,31.97,32.1,31.95,32.05,44200.0,22.187,22.2772,22.1731,22.2425,44200.0
2008-09-24 11:00:00,32.05,32.1,31.99,32.03,17100.0,22.2425,22.2772,22.2008,22.2286,17100.0
2008-09-24 11:05:00,32.01,32.01,31.91,31.92,41300.0,22.2147,22.2147,22.1453,22.1523,41300.0
2008-09-24 11:10:00,31.92,31.94,31.83,31.85,22400.0,22.1523,22.1661,22.0898,22.1037,22400.0
2008-09-24 11:15:00,31.84,31.89,31.76,31.81,32400.0,22.0967,22.1314,22.0412,22.0759,32400.0
2008-09-24 11:20:00,31.87,31.91,31.82,31.88,28400.0,22.1176,22.1453,22.0829,22.1245,28400.0
2008-09-24 11:25:00,31.88,32.02,31.84,32.0,51100.0,22.1245,22.2217,22.0967,22.2078,51100.0
2008-09-24 11:30:00,31.98,32.01,31.9,31.94,40900.0,22.1939,22.2147,22.1384,22.1661,40900.0
2008-09-24 11:35:00,31.92,31.93,31.86,31.87,22900.0,22.1523,22.1592,22.1106,22.1176,22900.0
2008-09-24 11:40:00,31.87,31.87,31.77,31.78,52200.0,22.1176,22.1176,22.0482,22.0551,52200.0
2008-09-24 11:45:00,31.77,31.78,31.69,31.72,43300.0,22.0482,22.0551,21.9926,22.0135,43300.0
2008-09-24 11:50:00,31.73,31.82,31.71,31.81,75600.0,22.0204,22.0829,22.0065,22.0759,75600.0
2008-09-24 11:55:00,31.81,31.85,31.81,31.84,40100.0,22.0759,22.1037,22.0759,22.0967,40100.0
2008-09-24 12:00:00,31.84,31.88,31.83,31.84,55700.0,22.0967,22.1245,22.0898,22.0967,55700.0
2008-09-24 12:05:00,31.84,31.89,31.82,31.88,70100.0,22.0967,22.1314,22.0829,22.1245,70100.0
2008-09-24 12:10:00,31.88,31.89,31.86,31.88,27700.0,22.1245,22.1314,22.1106,22.1245,27700.0
2008-09-24 12:15:00,31.87,31.95,31.86,31.9,41100.0,22.1176,22.1731,22.1106,22.1384,41100.0
2008-09-24 12:20:00,31.89,31.9,31.76,31.76,24500.0,22.1314,22.1384,22.0412,22.0412,24500.0
2008-09-24 12:25:00,31.77,31.77,31.65,31.68,43100.0,22.0482,22.0482,21.9649,21.9857,43100.0
2008-09-24 12:30:00,31.68,31.69,31.62,31.63,59800.0,21.9857,21.9926,21.9441,21.951,59800.0
2008-09-24 12:35:00,31.64,31.67,31.6,31.66,49300.0,21.9579,21.9788,21.9302,21.9718,49300.0
2008-09-24 12:40:00,31.65,31.74,31.64,31.74,39500.0,21.9649,22.0273,21.9579,22.0273,39500.0
2008-09-24 12:45:00,31.74,31.8,31.73,31.79,41600.0,22.0273,22.069,22.0204,22.062,41600.0
2008-09-24 12:50:00,31.78,31.83,31.78,31.82,45600.0,22.0551,22.0898,22.0551,22.0829,45600.0
2008-09-24 12:55:00,31.82,31.82,31.74,31.77,59800.0,22.0829,22.0829,22.0273,22.0482,59800.0
2008-09-24 13:00:00,31.78,31.8,31.77,31.78,25000.0,22.0551,22.069,22.0482,22.0551,25000.0
2008-09-24 13:05:00,31.78,31.85,31.76,31.79,56100.0,22.0551,22.1037,22.0412,22.062,56100.0
2008-09-24 13:10:00,31.79,31.89,31.76,31.89,63700.0,22.062,22.1314,22.0412,22.1314,63700.0
2008-09-24 13:15:00,31.89,31.98,31.85,31.89,49600.0,22.1314,22.1939,22.1037,22.1314,49600.0
2008-09-24 13:20:00,31.9,31.98,31.85,31.98,50400.0,22.1384,22.1939,22.1037,22.1939,50400.0
2008-09-24 13:25:00,31.98,32.03,31.91,31.99,73500.0,22.1939,22.2286,22.1453,22.2008,73500.0
2008-09-24 13:30:00,32.0,32.04,31.99,32.01,43400.0,22.2078,22.2355,22.2008,22.2147,43400.0
2008-09-24 13:35:00,32.01,32.05,32.0,32.02,39500.0,22.2147,22.2425,22.2078,22.2217,39500.0
2008-09-24 13:40:00,32.01,32.07,31.98,32.07,42200.0,22.2147,22.2564,22.1939,22.2564,42200.0
2008-09-24 13:45:00,32.08,32.1,32.01,32.06,33700.0,22.2633,22.2772,22.2147,22.2494,33700.0
2008-09-24 13:50:00,32.07,32.1,32.03,32.03,54600.0,22.2564,22.2772,22.2286,22.2286,54600.0
2008-09-24 13:55:00,32.02,32.03,31.82,31.92,73100.0,22.2217,22.2286,22.0829,22.1523,73100.0
2008-09-24 14:00:00,31.91,31.97,31.86,31.87,51500.0,22.1453,22.187,22.1106,22.1176,51500.0
2008-09-24 14:05:00,31.87,31.91,31.83,31.91,76600.0,22.1176,22.1453,22.0898,22.1453,76600.0
2008-09-24 14:10:00,31.9,31.92,31.85,31.9,123000.0,22.1384,22.1523,22.1037,22.1384,123000.0
2008-09-24 14:15:00,31.92,31.98,31.88,31.91,50400.0,22.1523,22.1939,22.1245,22.1453,50400.0
2008-09-24 14:20:00,31.93,31.97,31.88,31.92,31900.0,22.1592,22.187,22.1245,22.1523,31900.0
2008-09-24 14:25:00,31.92,31.96,31.89,31.92,24000.0,22.1523,22.18,22.1314,22.1523,24000.0
2008-09-24 14:30:00,31.92,32.0,31.92,31.98,34800.0,22.1523,22.2078,22.1523,22.1939,34800.0
2008-09-24 14:35:00,31.98,32.05,31.96,32.03,53600.0,22.1939,22.2425,22.18,22.2286,53600.0
2008-09-24 14:40:00,32.03,32.05,31.99,32.0,30500.0,22.2286,22.2425,22.2008,22.2078,30500.0
2008-09-24 14:45:00,32.0,32.01,31.92,31.92,38000.0,22.2078,22.2147,22.1523,22.1523,38000.0
2008-09-24 14:50:00,31.93,31.96,31.88,31.91,31800.0,22.1592,22.18,22.1245,22.1453,31800.0
2008-09-24 14:55:00,31.92,31.97,31.88,31.91,42200.0,22.1523,22.187,22.1245,22.1453,42200.0
2008-09-24 15:00:00,31.9,31.91,31.85,31.88,41300.0,22.1384,22.1453,22.1037,22.1245,41300.0
2008-09-24 15:05:00,31.87,31.97,31.86,31.95,46400.0,22.1176,22.187,22.1106,22.1731,46400.0
2008-09-24 15:10:00,31.96,31.97,31.87,31.94,53000.0,22.18,22.187,22.1176,22.1661,53000.0
2008-09-24 15:15:00,31.94,31.95,31.84,31.85,102400.0,22.1661,22.1731,22.0967,22.1037,102400.0
2008-09-24 15:20:00,31.86,32.0,31.84,32.0,135100.0,22.1106,22.2078,22.0967,22.2078,135100.0
2008-09-24 15:25:00,32.0,32.05,31.96,32.04,62700.0,22.2078,22.2425,22.18,22.2355,62700.0
2008-09-24 15:30:00,32.03,32.1,31.93,31.94,85600.0,22.2286,22.2772,22.1592,22.1661,85600.0
2008-09-24 15:35:00,31.93,31.94,31.83,31.83,57500.0,22.1592,22.1661,22.0898,22.0898,57500.0
2008-09-24 15:40:00,31.82,31.82,31.7,31.75,141100.0,22.0829,22.0829,21.9996,22.0343,141100.0
2008-09-24 15:45:00,31.74,31.82,31.7,31.77,101600.0,22.0273,22.0829,21.9996,22.0482,101600.0
2008-09-24 15:50:00,31.78,31.85,31.71,31.81,109100.0,22.0551,22.1037,22.0065,22.0759,109100.0
2008-09-24 15:55:00,31.81,32.04,31.81,32.03,150700.0,22.0759,22.2355,22.0759,22.2286,150700.0
2008-09-25 09:30:00,32.45,32.45,32.05,32.14,293200.0,22.5201,22.5201,22.2425,22.3049,293200.0
2008-09-25 09:35:00,32.14,32.17,31.96,31.99,40300.0,22.3049,22.3258,22.18,22.2008,40300.0
2008-09-25 09:40:00,31.99,32.46,31.98,32.42,54600.0,22.2008,22.527,22.1939,22.4993,54600.0
2008-09-25 09:45:00,32.42,32.73,32.39,32.7,33700.0,22.4993,22.7144,22.4784,22.6936,33700.0
2008-09-25 09:50:00,32.7,32.8,32.49,32.49,76800.0,22.6936,22.763,22.5478,22.5478,76800.0
2008-09-25 09:55:00,32.51,32.73,32.49,32.64,50300.0,22.5617,22.7144,22.5478,22.6519,50300.0
2008-09-25 10:00:00,32.65,32.65,32.48,32.54,63500.0,22.6589,22.6589,22.5409,22.5825,63500.0
2008-09-25 10:05:00,32.54,33.0,32.54,32.9,81100.0,22.5825,22.9018,22.5825,22.8324,81100.0
2008-09-25 10:10:00,32.9,33.07,32.85,33.04,74300.0,22.8324,22.9503,22.7977,22.9295,74300.0
2008-09-25 10:15:00,33.06,33.43,33.05,33.43,103600.0,22.9434,23.2002,22.9365,23.2002,103600.0
2008-09-25 10:20:00,33.43,33.44,33.05,33.09,194400.0,23.2002,23.2071,22.9365,22.9642,194400.0
2008-09-25 10:25:00,33.09,33.2,32.95,32.98,56400.0,22.9642,23.0406,22.8671,22.8879,56400.0
2008-09-25 10:30:00,32.98,32.99,32.85,32.9,43200.0,22.8879,22.8948,22.7977,22.8324,43200.0
2008-09-25 10:35:00,32.9,32.91,32.8,32.85,38700.0,22.8324,22.8393,22.763,22.7977,38700.0
2008-09-25 10:40:00,32.86,32.91,32.78,32.85,45800.0,22.8046,22.8393,22.7491,22.7977,45800.0
2008-09-25 10:45:00,32.84,32.89,32.71,32.74,45200.0,22.7907,22.8254,22.7005,22.7213,45200.0
2008-09-25 10:50:00,32.76,32.79,32.68,32.75,28300.0,22.7352,22.756,22.6797,22.7283,28300.0
2008-09-25 10:55:00,32.75,32.78,32.67,32.69,37200.0,22.7283,22.7491,22.6727,22.6866,37200.0
2008-09-25 11:00:00,32.7,32.71,32.64,32.71,50000.0,22.6936,22.7005,22.6519,22.7005,50000.0
2008-09-25 11:05:00,32.71,32.76,32.66,32.68,42500.0,22.7005,22.7352,22.6658,22.6797,42500.0
2008-09-25 11:10:00,32.67,32.75,32.67,32.68,59700.0,22.6727,22.7283,22.6727,22.6797,59700.0
2008-09-25 11:15:00,32.68,32.77,32.58,32.59,58200.0,22.6797,22.7421,22.6103,22.6172,58200.0
2008-09-25 11:20:00,32.61,32.71,32.55,32.69,60000.0,22.6311,22.7005,22.5895,22.6866,60000.0
2008-09-25 11:25:00,32.69,32.86,32.67,32.83,29100.0,22.6866,22.8046,22.6727,22.7838,29100.0
2008-09-25 11:30:00,32.81,32.92,32.78,32.78,45000.0,22.7699,22.8462,22.7491,22.7491,45000.0
2008-09-25 11:35:00,32.77,32.77,32.65,32.7,23700.0,22.7421,22.7421,22.6589,22.6936,23700.0
2008-09-25 11:40:00,32.71,32.79,32.69,32.79,25900.0,22.7005,22.756,22.6866,22.756,25900.0
2008-09-25 11:45:00,32.79,32.85,32.77,32.85,52600.0,22.756,22.7977,22.7421,22.7977,52600.0
2008-09-25 11:50:00,32.85,32.86,32.79,32.83,32500.0,22.7977,22.8046,22.756,22.7838,32500.0
2008-09-25 11:55:00,32.81,32.82,32.66,32.71,73700.0,22.7699,22.7768,22.6658,22.7005,73700.0
2008-09-25 12:00:00,32.7,32.72,32.66,32.68,27400.0,22.6936,22.7074,22.6658,22.6797,27400.0
2008-09-25 12:05:00,32.69,32.69,32.55,32.58,39300.0,22.6866,22.6866,22.5895,22.6103,39300.0
2008-09-25 12:10:00,32.57,32.59,32.47,32.58,60100.0,22.6033,22.6172,22.534,22.6103,60100.0
2008-09-25 12:15:00,32.58,32.63,32.54,32.61,35900.0,22.6103,22.645,22.5825,22.6311,35900.0
2008-09-25 12:20:00,32.61,32.62,32.52,32.6,18200.0,22.6311,22.638,22.5687,22.6242,18200.0
2008-09-25 12:25:00,32.6,32.64,32.52,32.63,39000.0,22.6242,22.6519,22.5687,22.645,39000.0
2008-09-25 12:30:00,32.63,32.67,32.55,32.56,21600.0,22.645,22.6727,22.5895,22.5964,21600.0
2008-09-25 12:35:00,32.57,32.63,32.57,32.61,22800.0,22.6033,22.645,22.6033,22.6311,22800.0
2008-09-25 12:40:00,32.61,32.68,32.61,32.65,11800.0,22.6311,22.6797,22.6311,22.6589,11800.0
2008-09-25 12:45:00,32.66,32.71,32.58,32.63,24100.0,22.6658,22.7005,22.6103,22.645,24100.0
2008-09-25 12:50:00,32.63,32.75,32.57,32.58,52900.0,22.645,22.7283,22.6033,22.6103,52900.0
2008-09-25 12:55:00,32.59,32.7,32.58,32.64,47600.0,22.6172,22.6936,22.6103,22.6519,47600.0
2008-09-25 13:00:00,32.64,32.79,32.63,32.7,51200.0,22.6519,22.756,22.645,22.6936,51200.0
2008-09-25 13:05:00,32.7,32.77,32.66,32.71,46400.0,22.6936,22.7421,22.6658,22.7005,46400.0
2008-09-25 13:10:00,32.71,32.75,32.61,32.75,32700.0,22.7005,22.7283,22.6311,22.7283,32700.0
2008-09-25 13:15:00,32.73,32.75,32.65,32.75,16600.0,22.7144,22.7283,22.6589,22.7283,16600.0
2008-09-25 13:20:00,32.75,32.75,32.67,32.67,20200.0,22.7283,22.7283,22.6727,22.6727,20200.0
2008-09-25 13:25:00,32.67,32.82,32.67,32.82,28200.0,22.6727,22.7768,22.6727,22.7768,28200.0
2008-09-25 13:30:00,32.82,32.94,32.8,32.91,56300.0,22.7768,22.8601,22.763,22.8393,56300.0
2008-09-25 13:35:00,32.91,33.0,32.9,32.94,49200.0,22.8393,22.9018,22.8324,22.8601,49200.0
2008-09-25 13:40:00,32.94,32.95,32.81,32.88,67200.0,22.8601,22.8671,22.7699,22.8185,67200.0
2008-09-25 13:45:00,32.87,32.9,32.78,32.82,60700.0,22.8115,22.8324,22.7491,22.7768,60700.0
2008-09-25 13:50:00,32.82,32.84,32.67,32.73,57600.0,22.7768,22.7907,22.6727,22.7144,57600.0
2008-09-25 13:55:00,32.74,32.76,32.65,32.72,51500.0,22.7213,22.7352,22.6589,22.7074,51500.0
2008-09-25 14:00:00,32.73,32.82,32.64,32.68,52800.0,22.7144,22.7768,22.6519,22.6797,52800.0
2008-09-25 14:05:00,32.69,32.75,32.58,32.59,38700.0,22.6866,22.7283,22.6103,22.6172,38700.0
2008-09-25 14:10:00,32.59,32.62,32.5,32.52,24000.0,22.6172,22.638,22.5548,22.5687,24000.0
2008-09-25 14:15:00,32.53,32.6,32.39,32.53,34500.0,22.5756,22.6242,22.4784,22.5756,34500.0
2008-09-25 14:20:00,32.51,32.53,32.38,32.51,55500.0,22.5617,22.5756,22.4715,22.5617,55500.0
2008-09-25 14:25:00,32.52,32.62,32.49,32.61,54300.0,22.5687,22.638,22.5478,22.6311,54300.0
2008-09-25 14:30:00,32.62,32.82,32.61,32.74,68700.0,22.638,22.7768,22.6311,22.7213,68700.0
2008-09-25 14:35:00,32.74,32.75,32.64,32.68,35900.0,22.7213,22.7283,22.6519,22.6797,35900.0
2008-09-25 14:40:00,32.67,32.67,32.49,32.58,37700.0,22.6727,22.6727,22.5478,22.6103,37700.0
2008-09-25 14:45:00,32.57,32.64,32.5,32.55,22100.0,22.6033,22.6519,22.5548,22.5895,22100.0
2008-09-25 14:50:00,32.56,32.67,32.5,32.64,23100.0,22.5964,22.6727,22.5548,22.6519,23100.0
2008-09-25 14:55:00,32.64,32.82,32.64,32.78,33900.0,22.6519,22.7768,22.6519,22.7491,33900.0
2008-09-25 15:00:00,32.79,32.91,32.76,32.85,34000.0,22.756,22.8393,22.7352,22.7977,34000.0
2008-09-25 15:05:00,32.84,32.9,32.81,32.87,30500.0,22.7907,22.8324,22.7699,22.8115,30500.0
2008-09-25 15:10:00,32.91,32.95,32.82,32.82,49800.0,22.8393,22.8671,22.7768,22.7768,49800.0
2008-09-25 15:15:00,32.78,32.91,32.78,32.91,42100.0,22.7491,22.8393,22.7491,22.8393,42100.0
2008-09-25 15:20:00,32.91,33.0,32.9,32.94,69000.0,22.8393,22.9018,22.8324,22.8601,69000.0
2008-09-25 15:25:00,32.94,32.97,32.87,32.9,38600.0,22.8601,22.8809,22.8115,22.8324,38600.0
2008-09-25 15:30:00,32.9,32.96,32.76,32.79,61900.0,22.8324,22.874,22.7352,22.756,61900.0
2008-09-25 15:35:00,32.79,32.93,32.79,32.86,88100.0,22.756,22.8532,22.756,22.8046,88100.0
2008-09-25 15:40:00,32.86,32.9,32.72,32.73,75900.0,22.8046,22.8324,22.7074,22.7144,75900.0
2008-09-25 15:45:00,32.75,32.8,32.65,32.72,64300.0,22.7283,22.763,22.6589,22.7074,64300.0
2008-09-25 15:50:00,32.71,32.74,32.59,32.62,79600.0,22.7005,22.7213,22.6172,22.638,79600.0
2008-09-25 15:55:00,32.61,32.85,32.54,32.83,108600.0,22.6311,22.7977,22.5825,22.7838,108600.0
2008-09-26 09:30:00,32.03,32.65,31.81,32.04,112300.0,22.2286,22.6589,22.0759,22.2355,112300.0
2008-09-26 09:35:00,32.04,32.54,31.99,32.37,47400.0,22.2355,22.5825,22.2008,22.4646,47400.0
2008-09-26 09:40:00,32.39,32.43,32.24,32.31,16900.0,22.4784,22.5062,22.3743,22.4229,16900.0
2008-09-26 09:45:00,32.29,32.42,32.21,32.39,23200.0,22.409,22.4993,22.3535,22.4784,23200.0
2008-09-26 09:50:00,32.39,32.49,32.28,32.45,26400.0,22.4784,22.5478,22.4021,22.5201,26400.0
2008-09-26 09:55:00,32.45,32.48,32.27,32.27,53800.0,22.5201,22.5409,22.3952,22.3952,53800.0
2008-09-26 10:00:00,32.28,32.51,32.28,32.48,56200.0,22.4021,22.5617,22.4021,22.5409,56200.0
2008-09-26 10:05:00,32.49,32.49,32.32,32.4,34600.0,22.5478,22.5478,22.4299,22.4854,34600.0
2008-09-26 10:10:00,32.4,32.62,32.37,32.59,34000.0,22.4854,22.638,22.4646,22.6172,34000.0
2008-09-26 10:15:00,32.59,32.59,32.4,32.44,17800.0,22.6172,22.6172,22.4854,22.5131,17800.0
2008-09-26 10:20:00,32.45,32.61,32.42,32.44,51800.0,22.5201,22.6311,22.4993,22.5131,51800.0
2008-09-26 10:25:00,32.47,32.5,32.42,32.46,18700.0,22.534,22.5548,22.4993,22.527,18700.0
2008-09-26 10:30:00,32.46,32.58,32.46,32.56,33100.0,22.527,22.6103,22.527,22.5964,33100.0
2008-09-26 10:35:00,32.56,32.67,32.52,32.67,53300.0,22.5964,22.6727,22.5687,22.6727,53300.0
2008-09-26 10:40:00,32.68,32.68,32.58,32.59,44100.0,22.6797,22.6797,22.6103,22.6172,44100.0
2008-09-26 10:45:00,32.59,32.65,32.56,32.65,35700.0,22.6172,22.6589,22.5964,22.6589,35700.0
2008-09-26 10:50:00,32.65,32.65,32.57,32.6,41600.0,22.6589,22.6589,22.6033,22.6242,41600.0
2008-09-26 10:55:00,32.6,32.78,32.58,32.61,96500.0,22.6242,22.7491,22.6103,22.6311,96500.0
2008-09-26 11:00:00,32.6,32.73,32.6,32.68,47100.0,22.6242,22.7144,22.6242,22.6797,47100.0
2008-09-26 11:05:00,32.69,32.75,32.66,32.71,49000.0,22.6866,22.7283,22.6658,22.7005,49000.0
2008-09-26 11:10:00,32.71,32.77,32.6,32.62,70100.0,22.7005,22.7421,22.6242,22.638,70100.0
2008-09-26 11:15:00,32.62,32.75,32.57,32.69,64100.0,22.638,22.7283,22.6033,22.6866,64100.0
2008-09-26 11:20:00,32.68,32.7,32.58,32.62,78000.0,22.6797,22.6936,22.6103,22.638,78000.0
2008-09-26 11:25:00,32.62,32.66,32.54,32.61,95700.0,22.638,22.6658,22.5825,22.6311,95700.0
2008-09-26 11:30:00,32.62,32.71,32.56,32.62,61500.0,22.638,22.7005,22.5964,22.638,61500.0
2008-09-26 11:35:00,32.62,32.63,32.56,32.56,75000.0,22.638,22.645,22.5964,22.5964,75000.0
2008-09-26 11:40:00,32.57,32.57,32.49,32.5,70500.0,22.6033,22.6033,22.5478,22.5548,70500.0
2008-09-26 11:45:00,32.51,32.54,32.44,32.44,45400.0,22.5617,22.5825,22.5131,22.5131,45400.0
2008-09-26 11:50:00,32.45,32.48,32.39,32.48,52600.0,22.5201,22.5409,22.4784,22.5409,52600.0
2008-09-26 11:55:00,32.48,32.52,32.34,32.37,46500.0,22.5409,22.5687,22.4437,22.4646,46500.0
2008-09-26 12:00:00,32.38,32.38,32.32,32.34,26300.0,22.4715,22.4715,22.4299,22.4437,26300.0
2008-09-26 12:05:00,32.35,32.43,32.28,32.42,33300.0,22.4507,22.5062,22.4021,22.4993,33300.0
2008-09-26 12:10:00,32.42,32.42,32.32,32.32,27600.0,22.4993,22.4993,22.4299,22.4299,27600.0
2008-09-26 12:15:00,32.34,32.38,32.25,32.25,30700.0,22.4437,22.4715,22.3813,22.3813,30700.0
2008-09-26 12:20:00,32.26,32.32,32.24,32.32,31700.0,22.3882,22.4299,22.3743,22.4299,31700.0
2008-09-26 12:25:00,32.32,32.35,32.29,32.31,25200.0,22.4299,22.4507,22.409,22.4229,25200.0
2008-09-26 12:30:00,32.31,32.42,32.29,32.39,42800.0,22.4229,22.4993,22.409,22.4784,42800.0
2008-09-26 12:35:00,32.4,32.44,32.33,32.35,26300.0,22.4854,22.5131,22.4368,22.4507,26300.0
2008-09-26 12:40:00,32.37,32.39,32.34,32.38,19900.0,22.4646,22.4784,22.4437,22.4715,19900.0
2008-09-26 12:45:00,32.38,32.47,32.37,32.42,26800.0,22.4715,22.534,22.4646,22.4993,26800.0
2008-09-26 12:50:00,32.42,32.47,32.4,32.46,23200.0,22.4993,22.534,22.4854,22.527,23200.0
2008-09-26 12:55:00,32.47,32.57,32.46,32.56,47600.0,22.534,22.6033,22.527,22.5964,47600.0
2008-09-26 13:00:00,32.56,32.63,32.55,32.55,52800.0,22.5964,22.645,22.5895,22.5895,52800.0
2008-09-26 13:05:00,32.56,32.57,32.51,32.56,42300.0,22.5964,22.6033,22.5617,22.5964,42300.0
2008-09-26 13:10:00,32.56,32.7,32.55,32.62,57500.0,22.5964,22.6936,22.5895,22.638,57500.0
2008-09-26 13:15:00,32.63,32.71,32.55,32.71,56200.0,22.645,22.7005,22.5895,22.7005,56200.0
2008-09-26 13:20:00,32.71,32.78,32.65,32.77,46200.0,22.7005,22.7491,22.6589,22.7421,46200.0
2008-09-26 13:25:00,32.77,32.84,32.75,32.84,50200.0,22.7421,22.7907,22.7283,22.7907,50200.0
2008-09-26 13:30:00,32.83,32.84,32.74,32.77,23200.0,22.7838,22.7907,22.7213,22.7421,23200.0
2008-09-26 13:35:00,32.78,32.81,32.76,32.77,22800.0,22.7491,22.7699,22.7352,22.7421,22800.0
2008-09-26 13:40:00,32.77,32.94,32.74,32.88,73100.0,22.7421,22.8601,22.7213,22.8185,73100.0
2008-09-26 13:45:00,32.87,32.91,32.85,32.85,49100.0,22.8115,22.8393,22.7977,22.7977,49100.0
2008-09-26 13:50:00,32.86,32.89,32.67,32.67,110900.0,22.8046,22.8254,22.6727,22.6727,110900.0
2008-09-26 13:55:00,32.67,32.67,32.51,32.6,78000.0,22.6727,22.6727,22.5617,22.6242,78000.0
2008-09-26 14:00:00,32.61,32.67,32.6,32.67,33200.0,22.6311,22.6727,22.6242,22.6727,33200.0
2008-09-26 14:05:00,32.67,32.76,32.64,32.65,22600.0,22.6727,22.7352,22.6519,22.6589,22600.0
2008-09-26 14:10:00,32.65,32.69,32.6,32.68,24100.0,22.6589,22.6866,22.6242,22.6797,24100.0
2008-09-26 14:15:00,32.68,32.74,32.67,32.73,29400.0,22.6797,22.7213,22.6727,22.7144,29400.0
2008-09-26 14:20:00,32.74,32.77,32.72,32.72,20200.0,22.7213,22.7421,22.7074,22.7074,20200.0
2008-09-26 14:25:00,32.71,32.72,32.68,32.68,30200.0,22.7005,22.7074,22.6797,22.6797,30200.0
2008-09-26 14:30:00,32.68,32.72,32.68,32.71,39500.0,22.6797,22.7074,22.6797,22.7005,39500.0
2008-09-26 14:35:00,32.71,32.77,32.69,32.75,22100.0,22.7005,22.7421,22.6866,22.7283,22100.0
2008-09-26 14:40:00,32.76,32.76,32.65,32.68,29000.0,22.7352,22.7352,22.6589,22.6797,29000.0
2008-09-26 14:45:00,32.68,32.77,32.68,32.73,27300.0,22.6797,22.7421,22.6797,22.7144,27300.0
2008-09-26 14:50:00,32.73,32.75,32.67,32.7,31000.0,22.7144,22.7283,22.6727,22.6936,31000.0
2008-09-26 14:55:00,32.7,32.73,32.62,32.62,26100.0,22.6936,22.7144,22.638,22.638,26100.0
2008-09-26 15:00:00,32.64,32.65,32.49,32.49,41300.0,22.6519,22.6589,22.5478,22.5478,41300.0
2008-09-26 15:05:00,32.49,32.59,32.46,32.58,68200.0,22.5478,22.6172,22.527,22.6103,68200.0
2008-09-26 15:10:00,32.58,32.66,32.58,32.66,33400.0,22.6103,22.6658,22.6103,22.6658,33400.0
2008-09-26 15:15:00,32.66,32.77,32.66,32.75,51700.0,22.6658,22.7421,22.6658,22.7283,51700.0
2008-09-26 15:20:00,32.76,33.01,32.74,33.0,126200.0,22.7352,22.9087,22.7213,22.9018,126200.0
2008-09-26 15:25:00,32.99,33.13,32.99,33.01,92500.0,22.8948,22.992,22.8948,22.9087,92500.0
2008-09-26 15:30:00,33.02,33.19,33.02,33.12,116800.0,22.9156,23.0336,22.9156,22.985,116800.0
2008-09-26 15:35:00,33.12,33.2,33.08,33.19,123200.0,22.985,23.0406,22.9573,23.0336,123200.0
2008-09-26 15:40:00,33.19,33.36,33.13,33.35,131700.0,23.0336,23.1516,22.992,23.1447,131700.0
2008-09-26 15:45:00,33.36,33.37,33.21,33.25,81700.0,23.1516,23.1585,23.0475,23.0753,81700.0
2008-09-26 15:50:00,33.26,33.35,33.21,33.32,149400.0,23.0822,23.1447,23.0475,23.1238,149400.0
2008-09-26 15:55:00,33.33,33.57,33.22,33.55,231000.0,23.1308,23.2973,23.0544,23.2835,231000.0
2008-09-29 09:30:00,32.7,33.37,32.7,33.14,67000.0,22.6936,23.1585,22.6936,22.9989,67000.0
2008-09-29 09:35:00,33.09,33.2,32.95,33.07,52300.0,22.9642,23.0406,22.8671,22.9503,52300.0
2008-09-29 09:40:00,33.09,33.17,32.96,33.13,38400.0,22.9642,23.0197,22.874,22.992,38400.0
2008-09-29 09:45:00,33.1,33.1,32.82,32.89,44700.0,22.9712,22.9712,22.7768,22.8254,44700.0
2008-09-29 09:50:00,32.88,33.01,32.52,32.53,90300.0,22.8185,22.9087,22.5687,22.5756,90300.0
2008-09-29 09:55:00,32.53,32.97,32.53,32.92,48800.0,22.5756,22.8809,22.5756,22.8462,48800.0
2008-09-29 10:00:00,32.92,33.05,32.78,32.92,90800.0,22.8462,22.9365,22.7491,22.8462,90800.0
2008-09-29 10:05:00,32.92,33.07,32.77,33.0,230300.0,22.8462,22.9503,22.7421,22.9018,230300.0
2008-09-29 10:10:00,33.0,33.09,32.9,33.05,44600.0,22.9018,22.9642,22.8324,22.9365,44600.0
2008-09-29 10:15:00,33.03,33.15,32.95,33.1,61000.0,22.9226,23.0059,22.8671,22.9712,61000.0
2008-09-29 10:20:00,33.09,33.13,32.9,33.05,33000.0,22.9642,22.992,22.8324,22.9365,33000.0
2008-09-29 10:25:00,33.07,33.47,33.07,33.39,39700.0,22.9503,23.2279,22.9503,23.1724,39700.0
2008-09-29 10:30:00,33.4,33.42,32.77,33.22,33400.0,23.1794,23.1932,22.7421,23.0544,33400.0
2008-09-29 10:35:00,33.22,33.28,33.01,33.22,25700.0,23.0544,23.0961,22.9087,23.0544,25700.0
2008-09-29 10:40:00,33.22,33.25,32.77,33.08,33200.0,23.0544,23.0753,22.7421,22.9573,33200.0
2008-09-29 10:45:00,33.1,33.24,33.05,33.21,57700.0,22.9712,23.0683,22.9365,23.0475,57700.0
2008-09-29 10:50:00,33.2,33.24,32.77,33.05,45200.0,23.0406,23.0683,22.7421,22.9365,45200.0
2008-09-29 10:55:00,33.05,33.11,32.96,33.08,61500.0,22.9365,22.9781,22.874,22.9573,61500.0
2008-09-29 11:00:00,33.08,33.15,32.91,32.91,47000.0,22.9573,23.0059,22.8393,22.8393,47000.0
2008-09-29 11:05:00,32.92,33.09,32.89,33.09,66700.0,22.8462,22.9642,22.8254,22.9642,66700.0
2008-09-29 11:10:00,33.09,33.09,32.91,32.95,73500.0,22.9642,22.9642,22.8393,22.8671,73500.0
2008-09-29 11:15:00,32.94,32.98,32.87,32.94,37900.0,22.8601,22.8879,22.8115,22.8601,37900.0
2008-09-29 11:20:00,32.95,33.02,32.87,32.87,42300.0,22.8671,22.9156,22.8115,22.8115,42300.0
2008-09-29 11:25:00,32.87,32.93,32.87,32.89,45900.0,22.8115,22.8532,22.8115,22.8254,45900.0
2008-09-29 11:30:00,32.89,32.92,32.84,32.84,53400.0,22.8254,22.8462,22.7907,22.7907,53400.0
2008-09-29 11:35:00,32.84,32.97,32.83,32.94,32300.0,22.7907,22.8809,22.7838,22.8601,32300.0
2008-09-29 11:40:00,32.94,32.94,32.7,32.76,70800.0,22.8601,22.8601,22.6936,22.7352,70800.0
2008-09-29 11:45:00,32.76,32.86,32.72,32.82,95600.0,22.7352,22.8046,22.7074,22.7768,95600.0
2008-09-29 11:50:00,32.82,32.91,32.77,32.77,96400.0,22.7768,22.8393,22.7421,22.7421,96400.0
2008-09-29 11:55:00,32.79,32.81,32.62,32.62,73500.0,22.756,22.7699,22.638,22.638,73500.0
2008-09-29 12:00:00,32.62,32.77,32.61,32.71,49400.0,22.638,22.7421,22.6311,22.7005,49400.0
2008-09-29 12:05:00,32.72,32.74,32.62,32.63,27200.0,22.7074,22.7213,22.638,22.645,27200.0
2008-09-29 12:10:00,32.62,32.7,32.51,32.54,65600.0,22.638,22.6936,22.5617,22.5825,65600.0
2008-09-29 12:15:00,32.53,32.53,32.23,32.29,70100.0,22.5756,22.5756,22.3674,22.409,70100.0
2008-09-29 12:20:00,32.29,32.43,32.29,32.37,43300.0,22.409,22.5062,22.409,22.4646,43300.0
2008-09-29 12:25:00,32.36,32.54,32.36,32.5,77100.0,22.4576,22.5825,22.4576,22.5548,77100.0
2008-09-29 12:30:00,32.49,32.61,32.35,32.57,124200.0,22.5478,22.6311,22.4507,22.6033,124200.0
2008-09-29 12:35:00,32.57,32.57,32.46,32.49,55800.0,22.6033,22.6033,22.527,22.5478,55800.0
2008-09-29 12:40:00,32.48,32.56,32.47,32.51,40700.0,22.5409,22.5964,22.534,22.5617,40700.0
2008-09-29 12:45:00,32.54,32.57,32.36,32.37,39200.0,22.5825,22.6033,22.4576,22.4646,39200.0
2008-09-29 12:50:00,32.38,32.41,32.3,32.39,58100.0,22.4715,22.4923,22.416,22.4784,58100.0
2008-09-29 12:55:00,32.37,32.38,32.19,32.26,63800.0,22.4646,22.4715,22.3396,22.3882,63800.0
2008-09-29 13:00:00,32.25,32.29,32.14,32.15,54000.0,22.3813,22.409,22.3049,22.3119,54000.0
2008-09-29 13:05:00,32.15,32.19,31.97,32.01,82100.0,22.3119,22.3396,22.187,22.2147,82100.0
2008-09-29 13:10:00,32.01,32.04,31.9,31.94,77300.0,22.2147,22.2355,22.1384,22.1661,77300.0
2008-09-29 13:15:00,31.93,32.04,31.9,31.91,61800.0,22.1592,22.2355,22.1384,22.1453,61800.0
2008-09-29 13:20:00,31.89,31.95,31.85,31.88,80900.0,22.1314,22.1731,22.1037,22.1245,80900.0
2008-09-29 13:25:00,31.88,32.36,31.87,32.25,109100.0,22.1245,22.4576,22.1176,22.3813,109100.0
2008-09-29 13:30:00,32.21,32.29,32.04,32.11,67700.0,22.3535,22.409,22.2355,22.2841,67700.0
2008-09-29 13:35:00,32.09,32.09,31.78,31.91,143700.0,22.2702,22.2702,22.0551,22.1453,143700.0
2008-09-29 13:40:00,31.9,31.9,30.78,30.78,190800.0,22.1384,22.1384,21.3611,21.3611,190800.0
2008-09-29 13:45:00,30.78,31.6,30.68,31.09,176200.0,21.3611,21.9302,21.2917,21.5762,176200.0
2008-09-29 13:50:00,31.18,31.75,30.84,31.47,88300.0,21.6387,22.0343,21.4027,21.84,88300.0
2008-09-29 13:55:00,31.65,31.75,30.53,30.89,91500.0,21.9649,22.0343,21.1876,21.4374,91500.0
2008-09-29 14:00:00,30.9,31.41,30.9,31.19,78100.0,21.4444,21.7983,21.4444,21.6456,78100.0
2008-09-29 14:05:00,31.16,31.5,30.2,30.44,222700.0,21.6248,21.8608,20.9586,21.1251,222700.0
2008-09-29 14:10:00,30.53,31.27,30.29,31.24,90800.0,21.1876,21.7012,21.021,21.6803,90800.0
2008-09-29 14:15:00,31.23,31.48,31.05,31.44,144000.0,21.6734,21.8469,21.5485,21.8191,144000.0
2008-09-29 14:20:00,31.37,31.77,31.37,31.47,59200.0,21.7706,22.0482,21.7706,21.84,59200.0
2008-09-29 14:25:00,31.47,31.55,31.42,31.52,88900.0,21.84,21.8955,21.8053,21.8747,88900.0
2008-09-29 14:30:00,31.52,31.54,31.37,31.42,83400.0,21.8747,21.8885,21.7706,21.8053,83400.0
2008-09-29 14:35:00,31.43,31.56,31.35,31.47,254100.0,21.8122,21.9024,21.7567,21.84,254100.0
2008-09-29 14:40:00,31.48,31.51,31.31,31.36,46900.0,21.8469,21.8677,21.7289,21.7636,46900.0
2008-09-29 14:45:00,31.35,31.46,31.25,31.26,345100.0,21.7567,21.833,21.6873,21.6942,345100.0
2008-09-29 14:50:00,31.25,31.38,31.2,31.37,55200.0,21.6873,21.7775,21.6526,21.7706,55200.0
2008-09-29 14:55:00,31.36,31.43,31.3,31.4,159000.0,21.7636,21.8122,21.722,21.7914,159000.0
2008-09-29 15:00:00,31.38,31.61,31.37,31.38,348100.0,21.7775,21.9371,21.7706,21.7775,348100.0
2008-09-29 15:05:00,31.38,31.51,31.22,31.36,76500.0,21.7775,21.8677,21.6665,21.7636,76500.0
2008-09-29 15:10:00,31.36,31.46,31.33,31.41,131300.0,21.7636,21.833,21.7428,21.7983,131300.0
2008-09-29 15:15:00,31.4,31.46,31.36,31.4,71900.0,21.7914,21.833,21.7636,21.7914,71900.0
2008-09-29 15:20:00,31.39,31.4,31.11,31.21,100700.0,21.7844,21.7914,21.5901,21.6595,100700.0
2008-09-29 15:25:00,31.19,31.2,30.79,31.0,96600.0,21.6456,21.6526,21.368,21.5138,96600.0
2008-09-29 15:30:00,31.0,31.28,30.96,31.27,83000.0,21.5138,21.7081,21.486,21.7012,83000.0
2008-09-29 15:35:00,31.26,31.26,31.01,31.12,93400.0,21.6942,21.6942,21.5207,21.5971,93400.0
2008-09-29 15:40:00,31.1,31.48,30.96,31.3,181800.0,21.5832,21.8469,21.486,21.722,181800.0
2008-09-29 15:45:00,31.3,31.33,31.15,31.22,186600.0,21.722,21.7428,21.6179,21.6665,186600.0
2008-09-29 15:50:00,31.22,31.31,31.1,31.27,136100.0,21.6665,21.7289,21.5832,21.7012,136100.0
2008-09-29 15:55:00,31.27,31.41,31.18,31.24,180900.0,21.7012,21.7983,21.6387,21.6803,180900.0
2008-09-30 09:30:00,32.2,33.0,31.07,31.16,81600.0,22.3466,22.9018,21.5624,21.6248,81600.0
2008-09-30 09:35:00,31.16,31.36,31.16,31.18,42200.0,21.6248,21.7636,21.6248,21.6387,42200.0
2008-09-30 09:40:00,31.18,31.49,31.0,31.35,37700.0,21.6387,21.8538,21.5138,21.7567,37700.0
2008-09-30 09:45:00,31.39,31.48,30.95,30.95,40400.0,21.7844,21.8469,21.4791,21.4791,40400.0
2008-09-30 09:50:00,30.94,31.23,30.94,31.14,42900.0,21.4721,21.6734,21.4721,21.6109,42900.0
2008-09-30 09:55:00,31.14,31.14,30.88,30.89,71400.0,21.6109,21.6109,21.4305,21.4374,71400.0
2008-09-30 10:00:00,30.9,31.17,30.88,31.17,46700.0,21.4444,21.6318,21.4305,21.6318,46700.0
2008-09-30 10:05:00,31.15,31.33,31.11,31.3,84900.0,21.6179,21.7428,21.5901,21.722,84900.0
2008-09-30 10:10:00,31.27,31.34,31.2,31.34,36200.0,21.7012,21.7497,21.6526,21.7497,36200.0
2008-09-30 10:15:00,31.28,31.34,31.22,31.29,37300.0,21.7081,21.7497,21.6665,21.715,37300.0
2008-09-30 10:20:00,31.33,31.4,31.08,31.22,27500.0,21.7428,21.7914,21.5693,21.6665,27500.0
2008-09-30 10:25:00,31.25,31.3,31.22,31.25,20700.0,21.6873,21.722,21.6665,21.6873,20700.0
2008-09-30 10:30:00,31.23,31.31,31.16,31.31,25800.0,21.6734,21.7289,21.6248,21.7289,25800.0
2008-09-30 10:35:00,31.3,31.31,31.16,31.18,31400.0,21.722,21.7289,21.6248,21.6387,31400.0
2008-09-30 10:40:00,31.2,31.24,31.02,31.18,39400.0,21.6526,21.6803,21.5277,21.6387,39400.0
2008-09-30 10:45:00,31.16,31.22,31.1,31.17,47000.0,21.6248,21.6665,21.5832,21.6318,47000.0
2008-09-30 10:50:00,31.17,31.18,31.0,31.11,36300.0,21.6318,21.6387,21.5138,21.5901,36300.0
2008-09-30 10:55:00,31.11,31.11,30.95,31.05,23300.0,21.5901,21.5901,21.4791,21.5485,23300.0
2008-09-30 11:00:00,31.06,31.14,31.05,31.14,29000.0,21.5554,21.6109,21.5485,21.6109,29000.0
2008-09-30 11:05:00,31.15,31.21,31.09,31.13,50500.0,21.6179,21.6595,21.5762,21.604,50500.0
2008-09-30 11:10:00,31.14,31.15,31.09,31.15,26600.0,21.6109,21.6179,21.5762,21.6179,26600.0
2008-09-30 11:15:00,31.14,31.14,31.04,31.11,33800.0,21.6109,21.6109,21.5415,21.5901,33800.0
2008-09-30 11:20:00,31.11,31.11,30.96,30.99,26000.0,21.5901,21.5901,21.486,21.5068,26000.0
2008-09-30 11:25:00,30.98,31.08,30.96,31.07,24700.0,21.4999,21.5693,21.486,21.5624,24700.0
2008-09-30 11:30:00,31.08,31.15,31.07,31.11,26200.0,21.5693,21.6179,21.5624,21.5901,26200.0
2008-09-30 11:35:00,31.13,31.13,31.05,31.08,59900.0,21.604,21.604,21.5485,21.5693,59900.0
2008-09-30 11:40:00,31.09,31.1,30.95,30.96,82700.0,21.5762,21.5832,21.4791,21.486,82700.0
2008-09-30 11:45:00,30.95,30.96,30.85,30.89,86700.0,21.4791,21.486,21.4097,21.4374,86700.0
2008-09-30 11:50:00,30.9,30.97,30.85,30.95,50400.0,21.4444,21.493,21.4097,21.4791,50400.0
2008-09-30 11:55:00,30.94,31.1,30.93,31.08,45100.0,21.4721,21.5832,21.4652,21.5693,45100.0
2008-09-30 12:00:00,31.08,31.09,30.91,30.94,39100.0,21.5693,21.5762,21.4513,21.4721,39100.0
2008-09-30 12:05:00,30.95,30.98,30.9,30.95,20500.0,21.4791,21.4999,21.4444,21.4791,20500.0
2008-09-30 12:10:00,30.95,30.98,30.87,30.89,12100.0,21.4791,21.4999,21.4236,21.4374,12100.0
2008-09-30 12:15:00,30.88,30.89,30.83,30.83,18500.0,21.4305,21.4374,21.3958,21.3958,18500.0
2008-09-30 12:20:00,30.83,30.87,30.8,30.81,31600.0,21.3958,21.4236,21.375,21.3819,31600.0
2008-09-30 12:25:00,30.81,30.89,30.81,30.84,24400.0,21.3819,21.4374,21.3819,21.4027,24400.0
2008-09-30 12:30:00,30.86,30.95,30.86,30.92,19200.0,21.4166,21.4791,21.4166,21.4583,19200.0
2008-09-30 12:35:00,30.91,30.92,30.87,30.89,18600.0,21.4513,21.4583,21.4236,21.4374,18600.0
2008-09-30 12:40:00,30.89,31.04,30.89,31.0,20600.0,21.4374,21.5415,21.4374,21.5138,20600.0
2008-09-30 12:45:00,31.01,31.02,30.97,30.99,20500.0,21.5207,21.5277,21.493,21.5068,20500.0
2008-09-30 12:50:00,31.0,31.0,30.97,30.99,23400.0,21.5138,21.5138,21.493,21.5068,23400.0
2008-09-30 12:55:00,30.99,31.03,30.94,31.01,37700.0,21.5068,21.5346,21.4721,21.5207,37700.0
2008-09-30 13:00:00,31.0,31.0,30.82,30.87,36200.0,21.5138,21.5138,21.3889,21.4236,36200.0
2008-09-30 13:05:00,30.89,30.93,30.83,30.86,21300.0,21.4374,21.4652,21.3958,21.4166,21300.0
2008-09-30 13:10:00,30.86,30.89,30.77,30.87,127500.0,21.4166,21.4374,21.3542,21.4236,127500.0
2008-09-30 13:15:00,30.87,30.98,30.82,30.94,30500.0,21.4236,21.4999,21.3889,21.4721,30500.0
2008-09-30 13:20:00,30.93,30.97,30.89,30.93,28100.0,21.4652,21.493,21.4374,21.4652,28100.0
2008-09-30 13:25:00,30.95,31.01,30.94,31.0,35900.0,21.4791,21.5207,21.4721,21.5138,35900.0
2008-09-30 13:30:00,30.99,31.13,30.98,30.99,76300.0,21.5068,21.604,21.4999,21.5068,76300.0
2008-09-30 13:35:00,30.98,31.04,30.96,30.98,40900.0,21.4999,21.5415,21.486,21.4999,40900.0
2008-09-30 13:40:00,30.98,31.01,30.94,31.0,37900.0,21.4999,21.5207,21.4721,21.5138,37900.0
2008-09-30 13:45:00,31.0,31.03,30.96,31.03,25500.0,21.5138,21.5346,21.486,21.5346,25500.0
2008-09-30 13:50:00,31.03,31.06,31.0,31.03,34600.0,21.5346,21.5554,21.5138,21.5346,34600.0
2008-09-30 13:55:00,31.03,31.03,30.9,30.99,43600.0,21.5346,21.5346,21.4444,21.5068,43600.0
2008-09-30 14:00:00,30.99,31.02,30.93,30.98,46300.0,21.5068,21.5277,21.4652,21.4999,46300.0
2008-09-30 14:05:00,30.97,31.15,30.97,31.1,48700.0,21.493,21.6179,21.493,21.5832,48700.0
2008-09-30 14:10:00,31.1,31.26,31.1,31.14,71800.0,21.5832,21.6942,21.5832,21.6109,71800.0
2008-09-30 14:15:00,31.15,31.2,31.08,31.1,55000.0,21.6179,21.6526,21.5693,21.5832,55000.0
2008-09-30 14:20:00,31.1,31.17,31.09,31.17,64600.0,21.5832,21.6318,21.5762,21.6318,64600.0
2008-09-30 14:25:00,31.18,31.21,31.14,31.15,73700.0,21.6387,21.6595,21.6109,21.6179,73700.0
2008-09-30 14:30:00,31.14,31.2,31.13,31.16,64000.0,21.6109,21.6526,21.604,21.6248,64000.0
2008-09-30 14:35:00,31.16,31.18,31.05,31.1,58400.0,21.6248,21.6387,21.5485,21.5832,58400.0
2008-09-30 14:40:00,31.1,31.16,31.07,31.15,41300.0,21.5832,21.6248,21.5624,21.6179,41300.0
2008-09-30 14:45:00,31.15,31.2,31.1,31.18,45300.0,21.6179,21.6526,21.5832,21.6387,45300.0
2008-09-30 14:50:00,31.17,31.3,31.17,31.3,104800.0,21.6318,21.722,21.6318,21.722,104800.0
2008-09-30 14:55:00,31.3,31.36,31.26,31.28,40200.0,21.722,21.7636,21.6942,21.7081,40200.0
2008-09-30 15:00:00,31.28,31.36,31.23,31.35,39600.0,21.7081,21.7636,21.6734,21.7567,39600.0
2008-09-30 15:05:00,31.34,31.4,31.28,31.35,43200.0,21.7497,21.7914,21.7081,21.7567,43200.0
2008-09-30 15:10:00,31.34,31.35,31.24,31.24,51500.0,21.7497,21.7567,21.6803,21.6803,51500.0
2008-09-30 15:15:00,31.25,31.29,31.18,31.2,55100.0,21.6873,21.715,21.6387,21.6526,55100.0
2008-09-30 15:20:00,31.19,31.34,31.18,31.31,121800.0,21.6456,21.7497,21.6387,21.7289,121800.0
2008-09-30 15:25:00,31.31,31.32,31.19,31.2,169400.0,21.7289,21.7359,21.6456,21.6526,169400.0
2008-09-30 15:30:00,31.2,31.28,31.2,31.28,95400.0,21.6526,21.7081,21.6526,21.7081,95400.0
2008-09-30 15:35:00,31.28,31.37,31.26,31.37,74000.0,21.7081,21.7706,21.6942,21.7706,74000.0
2008-09-30 15:40:00,31.37,31.41,31.29,31.38,119600.0,21.7706,21.7983,21.715,21.7775,119600.0
2008-09-30 15:45:00,31.41,31.59,31.39,31.56,88900.0,21.7983,21.9232,21.7844,21.9024,88900.0
2008-09-30 15:50:00,31.57,31.59,31.44,31.53,105000.0,21.9094,21.9232,21.8191,21.8816,105000.0
2008-09-30 15:55:00,31.53,32.9,30.82,31.87,500600.0,21.8816,22.8324,21.3889,22.1176,500600.0
2008-10-01 09:30:00,31.4,32.35,31.18,31.2,61700.0,21.7914,22.4507,21.6387,21.6526,61700.0
2008-10-01 09:35:00,31.21,31.42,31.02,31.21,25900.0,21.6595,21.8053,21.5277,21.6595,25900.0
2008-10-01 09:40:00,31.2,31.56,31.19,31.55,22200.0,21.6526,21.9024,21.6456,21.8955,22200.0
2008-10-01 09:45:00,31.55,31.71,31.51,31.71,31600.0,21.8955,22.0065,21.8677,22.0065,31600.0
2008-10-01 09:50:00,31.69,31.77,31.64,31.69,43800.0,21.9926,22.0482,21.9579,21.9926,43800.0
2008-10-01 09:55:00,31.69,31.73,31.62,31.68,22100.0,21.9926,22.0204,21.9441,21.9857,22100.0
2008-10-01 10:00:00,31.69,31.69,31.34,31.44,59800.0,21.9926,21.9926,21.7497,21.8191,59800.0
2008-10-01 10:05:00,31.45,31.45,31.28,31.35,22000.0,21.8261,21.8261,21.7081,21.7567,22000.0
2008-10-01 10:10:00,31.36,31.42,31.27,31.3,26600.0,21.7636,21.8053,21.7012,21.722,26600.0
2008-10-01 10:15:00,31.3,31.3,31.06,31.17,62200.0,21.722,21.722,21.5554,21.6318,62200.0
2008-10-01 10:20:00,31.17,31.26,31.1,31.11,59100.0,21.6318,21.6942,21.5832,21.5901,59100.0
2008-10-01 10:25:00,31.1,31.13,30.89,31.04,70900.0,21.5832,21.604,21.4374,21.5415,70900.0
2008-10-01 10:30:00,31.04,31.04,30.75,30.82,85000.0,21.5415,21.5415,21.3403,21.3889,85000.0
2008-10-01 10:35:00,30.83,30.85,30.5,30.52,93500.0,21.3958,21.4097,21.1668,21.1807,93500.0
2008-10-01 10:40:00,30.53,30.69,30.52,30.66,46300.0,21.1876,21.2986,21.1807,21.2778,46300.0
2008-10-01 10:45:00,30.66,30.69,30.63,30.64,34600.0,21.2778,21.2986,21.257,21.2639,34600.0
2008-10-01 10:50:00,30.64,30.77,30.55,30.77,37500.0,21.2639,21.3542,21.2015,21.3542,37500.0
2008-10-01 10:55:00,30.76,30.83,30.65,30.72,37700.0,21.3472,21.3958,21.2709,21.3195,37700.0
2008-10-01 11:00:00,30.72,30.8,30.66,30.66,40700.0,21.3195,21.375,21.2778,21.2778,40700.0
2008-10-01 11:05:00,30.67,30.74,30.64,30.74,48000.0,21.2848,21.3333,21.2639,21.3333,48000.0
2008-10-01 11:10:00,30.74,30.82,30.74,30.78,72400.0,21.3333,21.3889,21.3333,21.3611,72400.0
2008-10-01 11:15:00,30.78,30.84,30.76,30.81,68000.0,21.3611,21.4027,21.3472,21.3819,68000.0
2008-10-01 11:20:00,30.81,30.87,30.79,30.87,50300.0,21.3819,21.4236,21.368,21.4236,50300.0
2008-10-01 11:25:00,30.86,31.16,30.86,31.16,66000.0,21.4166,21.6248,21.4166,21.6248,66000.0
2008-10-01 11:30:00,31.17,31.39,31.16,31.38,96100.0,21.6318,21.7844,21.6248,21.7775,96100.0
2008-10-01 11:35:00,31.38,31.43,31.3,31.3,71900.0,21.7775,21.8122,21.722,21.722,71900.0
2008-10-01 11:40:00,31.3,31.3,31.23,31.28,34000.0,21.722,21.722,21.6734,21.7081,34000.0
2008-10-01 11:45:00,31.26,31.4,31.25,31.39,33100.0,21.6942,21.7914,21.6873,21.7844,33100.0
2008-10-01 11:50:00,31.38,31.43,31.36,31.38,52500.0,21.7775,21.8122,21.7636,21.7775,52500.0
2008-10-01 11:55:00,31.38,31.41,31.34,31.37,94400.0,21.7775,21.7983,21.7497,21.7706,94400.0
2008-10-01 12:00:00,31.37,31.41,31.36,31.4,22900.0,21.7706,21.7983,21.7636,21.7914,22900.0
2008-10-01 12:05:00,31.41,31.41,31.28,31.28,41200.0,21.7983,21.7983,21.7081,21.7081,41200.0
2008-10-01 12:10:00,31.29,31.31,31.25,31.27,21900.0,21.715,21.7289,21.6873,21.7012,21900.0
2008-10-01 12:15:00,31.27,31.38,31.26,31.34,83700.0,21.7012,21.7775,21.6942,21.7497,83700.0
2008-10-01 12:20:00,31.34,31.36,31.26,31.34,41500.0,21.7497,21.7636,21.6942,21.7497,41500.0
2008-10-01 12:25:00,31.35,31.36,31.31,31.36,55700.0,21.7567,21.7636,21.7289,21.7636,55700.0
2008-10-01 12:30:00,31.36,31.55,31.36,31.53,49500.0,21.7636,21.8955,21.7636,21.8816,49500.0
2008-10-01 12:35:00,31.53,31.55,31.49,31.49,34000.0,21.8816,21.8955,21.8538,21.8538,34000.0
2008-10-01 12:40:00,31.49,31.56,31.47,31.47,37900.0,21.8538,21.9024,21.84,21.84,37900.0
2008-10-01 12:45:00,31.48,31.55,31.47,31.53,33400.0,21.8469,21.8955,21.84,21.8816,33400.0
2008-10-01 12:50:00,31.54,31.69,31.54,31.58,49400.0,21.8885,21.9926,21.8885,21.9163,49400.0
2008-10-01 12:55:00,31.57,31.57,31.49,31.51,29600.0,21.9094,21.9094,21.8538,21.8677,29600.0
2008-10-01 13:00:00,31.51,31.53,31.45,31.48,36800.0,21.8677,21.8816,21.8261,21.8469,36800.0
2008-10-01 13:05:00,31.47,31.54,31.45,31.47,35500.0,21.84,21.8885,21.8261,21.84,35500.0
2008-10-01 13:10:00,31.46,31.53,31.45,31.45,29800.0,21.833,21.8816,21.8261,21.8261,29800.0
2008-10-01 13:15:00,31.45,31.48,31.42,31.45,25700.0,21.8261,21.8469,21.8053,21.8261,25700.0
2008-10-01 13:20:00,31.44,31.45,31.42,31.43,20200.0,21.8191,21.8261,21.8053,21.8122,20200.0
2008-10-01 13:25:00,31.43,31.47,31.41,31.45,37600.0,21.8122,21.84,21.7983,21.8261,37600.0
2008-10-01 13:30:00,31.45,31.46,31.26,31.3,31200.0,21.8261,21.833,21.6942,21.722,31200.0
2008-10-01 13:35:00,31.3,31.38,31.3,31.34,23200.0,21.722,21.7775,21.722,21.7497,23200.0
2008-10-01 13:40:00,31.35,31.72,31.11,31.69,68200.0,21.7567,22.0135,21.5901,21.9926,68200.0
2008-10-01 13:45:00,31.68,31.73,31.4,31.45,72200.0,21.9857,22.0204,21.7914,21.8261,72200.0
2008-10-01 13:50:00,31.45,31.53,31.4,31.46,43800.0,21.8261,21.8816,21.7914,21.833,43800.0
2008-10-01 13:55:00,31.46,31.48,31.24,31.3,41000.0,21.833,21.8469,21.6803,21.722,41000.0
2008-10-01 14:00:00,31.3,31.37,31.23,31.26,42300.0,21.722,21.7706,21.6734,21.6942,42300.0
2008-10-01 14:05:00,31.27,31.49,31.27,31.43,47300.0,21.7012,21.8538,21.7012,21.8122,47300.0
2008-10-01 14:10:00,31.44,31.44,31.31,31.32,32400.0,21.8191,21.8191,21.7289,21.7359,32400.0
2008-10-01 14:15:00,31.32,31.5,31.3,31.41,46500.0,21.7359,21.8608,21.722,21.7983,46500.0
2008-10-01 14:20:00,31.41,31.46,31.38,31.4,45700.0,21.7983,21.833,21.7775,21.7914,45700.0
2008-10-01 14:25:00,31.41,31.6,31.4,31.6,46300.0,21.7983,21.9302,21.7914,21.9302,46300.0
2008-10-01 14:30:00,31.58,31.58,31.47,31.5,45300.0,21.9163,21.9163,21.84,21.8608,45300.0
2008-10-01 14:35:00,31.5,31.6,31.49,31.56,46700.0,21.8608,21.9302,21.8538,21.9024,46700.0
2008-10-01 14:40:00,31.56,31.6,31.51,31.6,55100.0,21.9024,21.9302,21.8677,21.9302,55100.0
2008-10-01 14:45:00,31.58,31.65,31.5,31.59,37300.0,21.9163,21.9649,21.8608,21.9232,37300.0
2008-10-01 14:50:00,31.6,31.61,31.49,31.5,38400.0,21.9302,21.9371,21.8538,21.8608,38400.0
2008-10-01 14:55:00,31.5,31.57,31.43,31.52,109000.0,21.8608,21.9094,21.8122,21.8747,109000.0
2008-10-01 15:00:00,31.53,31.66,31.5,31.55,82800.0,21.8816,21.9718,21.8608,21.8955,82800.0
2008-10-01 15:05:00,31.55,31.58,31.49,31.53,83400.0,21.8955,21.9163,21.8538,21.8816,83400.0
2008-10-01 15:10:00,31.53,31.67,31.48,31.49,50000.0,21.8816,21.9788,21.8469,21.8538,50000.0
2008-10-01 15:15:00,31.5,31.55,31.41,31.51,35300.0,21.8608,21.8955,21.7983,21.8677,35300.0
2008-10-01 15:20:00,31.51,31.51,31.44,31.45,55800.0,21.8677,21.8677,21.8191,21.8261,55800.0
2008-10-01 15:25:00,31.44,31.5,31.38,31.38,71600.0,21.8191,21.8608,21.7775,21.7775,71600.0
2008-10-01 15:30:00,31.38,31.41,31.36,31.36,68600.0,21.7775,21.7983,21.7636,21.7636,68600.0
2008-10-01 15:35:00,31.37,31.43,31.34,31.43,83000.0,21.7706,21.8122,21.7497,21.8122,83000.0
2008-10-01 15:40:00,31.43,31.61,31.43,31.59,128900.0,21.8122,21.9371,21.8122,21.9232,128900.0
2008-10-01 15:45:00,31.6,31.74,31.58,31.69,120200.0,21.9302,22.0273,21.9163,21.9926,120200.0
2008-10-01 15:50:00,31.68,31.82,31.6,31.82,106500.0,21.9857,22.0829,21.9302,22.0829,106500.0
2008-10-01 15:55:00,31.82,31.97,31.74,31.87,132300.0,22.0829,22.187,22.0273,22.1176,132300.0
2008-10-02 09:30:00,31.85,32.0,31.54,31.69,41600.0,22.1037,22.2078,21.8885,21.9926,41600.0
2008-10-02 09:35:00,31.69,31.85,31.65,31.67,18400.0,21.9926,22.1037,21.9649,21.9788,18400.0
2008-10-02 09:40:00,31.74,31.79,31.49,31.57,36800.0,22.0273,22.062,21.8538,21.9094,36800.0
2008-10-02 09:45:00,31.56,31.67,31.27,31.34,163500.0,21.9024,21.9788,21.7012,21.7497,163500.0
2008-10-02 09:50:00,31.32,31.46,31.32,31.4,52000.0,21.7359,21.833,21.7359,21.7914,52000.0
2008-10-02 09:55:00,31.39,31.5,31.36,31.44,28000.0,21.7844,21.8608,21.7636,21.8191,28000.0
2008-10-02 10:00:00,31.41,31.45,31.24,31.39,45700.0,21.7983,21.8261,21.6803,21.7844,45700.0
2008-10-02 10:05:00,31.41,31.42,31.24,31.38,51300.0,21.7983,21.8053,21.6803,21.7775,51300.0
2008-10-02 10:10:00,31.4,31.52,31.34,31.47,62700.0,21.7914,21.8747,21.7497,21.84,62700.0
2008-10-02 10:15:00,31.47,31.5,31.39,31.41,30400.0,21.84,21.8608,21.7844,21.7983,30400.0
2008-10-02 10:20:00,31.41,31.43,31.38,31.39,33200.0,21.7983,21.8122,21.7775,21.7844,33200.0
2008-10-02 10:25:00,31.4,31.4,31.27,31.32,39600.0,21.7914,21.7914,21.7012,21.7359,39600.0
2008-10-02 10:30:00,31.3,31.37,31.24,31.37,25600.0,21.722,21.7706,21.6803,21.7706,25600.0
2008-10-02 10:35:00,31.38,31.42,31.25,31.31,30500.0,21.7775,21.8053,21.6873,21.7289,30500.0
2008-10-02 10:40:00,31.29,31.37,31.23,31.36,86500.0,21.715,21.7706,21.6734,21.7636,86500.0
2008-10-02 10:45:00,31.36,31.49,31.26,31.27,77800.0,21.7636,21.8538,21.6942,21.7012,77800.0
2008-10-02 10:50:00,31.27,31.31,31.25,31.29,26700.0,21.7012,21.7289,21.6873,21.715,26700.0
2008-10-02 10:55:00,31.28,31.3,31.17,31.22,175300.0,21.7081,21.722,21.6318,21.6665,175300.0
2008-10-02 11:00:00,31.22,31.26,31.01,31.04,126200.0,21.6665,21.6942,21.5207,21.5415,126200.0
2008-10-02 11:05:00,31.04,31.1,30.91,31.01,52400.0,21.5415,21.5832,21.4513,21.5207,52400.0
2008-10-02 11:10:00,31.01,31.07,30.87,30.87,49800.0,21.5207,21.5624,21.4236,21.4236,49800.0
2008-10-02 11:15:00,30.88,31.02,30.81,30.97,44300.0,21.4305,21.5277,21.3819,21.493,44300.0
2008-10-02 11:20:00,30.96,31.04,30.93,30.99,40000.0,21.486,21.5415,21.4652,21.5068,40000.0
2008-10-02 11:25:00,30.99,31.09,30.99,31.03,48100.0,21.5068,21.5762,21.5068,21.5346,48100.0
2008-10-02 11:30:00,31.03,31.03,30.83,30.86,33800.0,21.5346,21.5346,21.3958,21.4166,33800.0
2008-10-02 11:35:00,30.85,30.93,30.84,30.89,42000.0,21.4097,21.4652,21.4027,21.4374,42000.0
2008-10-02 11:40:00,30.89,30.99,30.88,30.92,55100.0,21.4374,21.5068,21.4305,21.4583,55100.0
2008-10-02 11:45:00,30.91,30.91,30.79,30.79,47700.0,21.4513,21.4513,21.368,21.368,47700.0
2008-10-02 11:50:00,30.8,30.85,30.79,30.85,36200.0,21.375,21.4097,21.368,21.4097,36200.0
2008-10-02 11:55:00,30.86,30.96,30.84,30.96,45800.0,21.4166,21.486,21.4027,21.486,45800.0
2008-10-02 12:00:00,30.95,31.01,30.91,30.94,78200.0,21.4791,21.5207,21.4513,21.4721,78200.0
2008-10-02 12:05:00,30.94,30.96,30.83,30.86,25900.0,21.4721,21.486,21.3958,21.4166,25900.0
2008-10-02 12:10:00,30.87,30.88,30.66,30.68,45900.0,21.4236,21.4305,21.2778,21.2917,45900.0
2008-10-02 12:15:00,30.68,30.79,30.68,30.72,42400.0,21.2917,21.368,21.2917,21.3195,42400.0
2008-10-02 12:20:00,30.71,30.72,30.62,30.69,54900.0,21.3125,21.3195,21.2501,21.2986,54900.0
2008-10-02 12:25:00,30.69,30.71,30.56,30.57,44100.0,21.2986,21.3125,21.2084,21.2154,44100.0
2008-10-02 12:30:00,30.58,30.6,30.55,30.57,55600.0,21.2223,21.2362,21.2015,21.2154,55600.0
2008-10-02 12:35:00,30.56,30.57,30.48,30.54,85800.0,21.2084,21.2154,21.1529,21.1945,85800.0
2008-10-02 12:40:00,30.54,30.66,30.48,30.48,97600.0,21.1945,21.2778,21.1529,21.1529,97600.0
2008-10-02 12:45:00,30.49,30.5,30.35,30.41,106000.0,21.1598,21.1668,21.0627,21.1043,106000.0
2008-10-02 12:50:00,30.42,30.59,30.39,30.56,114400.0,21.1113,21.2292,21.0904,21.2084,114400.0
2008-10-02 12:55:00,30.56,30.69,30.56,30.68,90300.0,21.2084,21.2986,21.2084,21.2917,90300.0
2008-10-02 13:00:00,30.67,30.69,30.63,30.66,97400.0,21.2848,21.2986,21.257,21.2778,97400.0
2008-10-02 13:05:00,30.66,30.68,30.47,30.48,58600.0,21.2778,21.2917,21.146,21.1529,58600.0
2008-10-02 13:10:00,30.49,30.52,30.35,30.43,51800.0,21.1598,21.1807,21.0627,21.1182,51800.0
2008-10-02 13:15:00,30.43,30.48,30.34,30.45,67500.0,21.1182,21.1529,21.0557,21.1321,67500.0
2008-10-02 13:20:00,30.45,30.5,30.42,30.43,48700.0,21.1321,21.1668,21.1113,21.1182,48700.0
2008-10-02 13:25:00,30.43,30.45,30.41,30.41,36100.0,21.1182,21.1321,21.1043,21.1043,36100.0
2008-10-02 13:30:00,30.42,30.47,30.4,30.44,56300.0,21.1113,21.146,21.0974,21.1251,56300.0
2008-10-02 13:35:00,30.43,30.45,30.37,30.4,36200.0,21.1182,21.1321,21.0766,21.0974,36200.0
2008-10-02 13:40:00,30.4,30.47,30.3,30.45,76500.0,21.0974,21.146,21.028,21.1321,76500.0
2008-10-02 13:45:00,30.45,30.48,30.35,30.4,95500.0,21.1321,21.1529,21.0627,21.0974,95500.0
2008-10-02 13:50:00,30.4,30.46,30.13,30.29,92100.0,21.0974,21.139,20.91,21.021,92100.0
2008-10-02 13:55:00,30.29,30.38,30.25,30.35,66000.0,21.021,21.0835,20.9933,21.0627,66000.0
2008-10-02 14:00:00,30.35,30.51,30.31,30.38,71000.0,21.0627,21.1737,21.0349,21.0835,71000.0
2008-10-02 14:05:00,30.38,30.45,30.29,30.32,73000.0,21.0835,21.1321,21.021,21.0419,73000.0
2008-10-02 14:10:00,30.33,30.39,30.23,30.25,76300.0,21.0488,21.0904,20.9794,20.9933,76300.0
2008-10-02 14:15:00,30.25,30.28,30.08,30.15,99500.0,20.9933,21.0141,20.8753,20.9239,99500.0
2008-10-02 14:20:00,30.17,30.19,29.87,29.97,128200.0,20.9378,20.9516,20.7296,20.799,128200.0
2008-10-02 14:25:00,29.98,30.03,29.91,29.95,59100.0,20.8059,20.8406,20.7573,20.7851,59100.0
2008-10-02 14:30:00,29.95,29.95,29.77,29.82,71100.0,20.7851,20.7851,20.6602,20.6949,71100.0
2008-10-02 14:35:00,29.82,29.88,29.66,29.86,98400.0,20.6949,20.7365,20.5838,20.7226,98400.0
2008-10-02 14:40:00,29.87,29.93,29.77,29.8,54200.0,20.7296,20.7712,20.6602,20.681,54200.0
2008-10-02 14:45:00,29.8,29.84,29.68,29.73,81200.0,20.681,20.7087,20.5977,20.6324,81200.0
2008-10-02 14:50:00,29.74,29.77,29.67,29.69,65100.0,20.6393,20.6602,20.5908,20.6047,65100.0
2008-10-02 14:55:00,29.71,29.88,29.69,29.87,57900.0,20.6185,20.7365,20.6047,20.7296,57900.0
2008-10-02 15:00:00,29.86,29.91,29.73,29.88,106100.0,20.7226,20.7573,20.6324,20.7365,106100.0
2008-10-02 15:05:00,29.88,30.05,29.87,29.93,106100.0,20.7365,20.8545,20.7296,20.7712,106100.0
2008-10-02 15:10:00,29.94,29.98,29.9,29.96,39100.0,20.7781,20.8059,20.7504,20.792,39100.0
2008-10-02 15:15:00,29.95,29.96,29.84,29.86,79500.0,20.7851,20.792,20.7087,20.7226,79500.0
2008-10-02 15:20:00,29.87,29.99,29.85,29.99,58100.0,20.7296,20.8128,20.7157,20.8128,58100.0
2008-10-02 15:25:00,29.99,30.02,29.85,29.88,72000.0,20.8128,20.8337,20.7157,20.7365,72000.0
2008-10-02 15:30:00,29.87,30.12,29.85,30.03,97400.0,20.7296,20.9031,20.7157,20.8406,97400.0
2008-10-02 15:35:00,30.03,30.07,29.87,29.87,86000.0,20.8406,20.8684,20.7296,20.7296,86000.0
2008-10-02 15:40:00,29.86,29.87,29.79,29.81,137500.0,20.7226,20.7296,20.674,20.6879,137500.0
2008-10-02 15:45:00,29.81,29.82,29.61,29.78,127300.0,20.6879,20.6949,20.5491,20.6671,127300.0
2008-10-02 15:50:00,29.79,29.95,29.77,29.91,144200.0,20.674,20.7851,20.6602,20.7573,144200.0
2008-10-02 15:55:00,29.9,29.9,29.66,29.8,237600.0,20.7504,20.7504,20.5838,20.681,237600.0
2008-10-03 09:30:00,30.36,30.7,30.3,30.36,68300.0,21.0696,21.3056,21.028,21.0696,68300.0
2008-10-03 09:35:00,30.38,30.58,30.34,30.45,53000.0,21.0835,21.2223,21.0557,21.1321,53000.0
2008-10-03 09:40:00,30.46,30.69,30.43,30.6,107900.0,21.139,21.2986,21.1182,21.2362,107900.0
2008-10-03 09:45:00,30.57,30.6,30.48,30.5,86500.0,21.2154,21.2362,21.1529,21.1668,86500.0
2008-10-03 09:50:00,30.5,30.52,30.4,30.49,97000.0,21.1668,21.1807,21.0974,21.1598,97000.0
2008-10-03 09:55:00,30.51,30.54,30.36,30.37,57800.0,21.1737,21.1945,21.0696,21.0766,57800.0
2008-10-03 10:00:00,30.36,30.39,30.09,30.12,91200.0,21.0696,21.0904,20.8822,20.9031,91200.0
2008-10-03 10:05:00,30.12,30.21,29.96,30.19,107900.0,20.9031,20.9655,20.792,20.9516,107900.0
2008-10-03 10:10:00,30.17,30.3,30.07,30.28,48500.0,20.9378,21.028,20.8684,21.0141,48500.0
2008-10-03 10:15:00,30.29,30.3,30.12,30.19,75400.0,21.021,21.028,20.9031,20.9516,75400.0
2008-10-03 10:20:00,30.19,30.35,30.17,30.34,71000.0,20.9516,21.0627,20.9378,21.0557,71000.0
2008-10-03 10:25:00,30.34,30.44,30.3,30.43,50400.0,21.0557,21.1251,21.028,21.1182,50400.0
2008-10-03 10:30:00,30.42,30.56,30.41,30.52,86600.0,21.1113,21.2084,21.1043,21.1807,86600.0
2008-10-03 10:35:00,30.52,30.55,30.44,30.51,73000.0,21.1807,21.2015,21.1251,21.1737,73000.0
2008-10-03 10:40:00,30.49,30.52,30.45,30.46,54100.0,21.1598,21.1807,21.1321,21.139,54100.0
2008-10-03 10:45:00,30.46,30.52,30.45,30.5,38800.0,21.139,21.1807,21.1321,21.1668,38800.0
2008-10-03 10:50:00,30.51,30.71,30.49,30.7,92500.0,21.1737,21.3125,21.1598,21.3056,92500.0
2008-10-03 10:55:00,30.7,30.72,30.56,30.6,85800.0,21.3056,21.3195,21.2084,21.2362,85800.0
2008-10-03 11:00:00,30.6,30.81,30.58,30.7,87000.0,21.2362,21.3819,21.2223,21.3056,87000.0
2008-10-03 11:05:00,30.7,30.9,30.68,30.9,51000.0,21.3056,21.4444,21.2917,21.4444,51000.0
2008-10-03 11:10:00,30.9,30.98,30.84,30.94,138600.0,21.4444,21.4999,21.4027,21.4721,138600.0
2008-10-03 11:15:00,30.95,31.07,30.93,31.01,41200.0,21.4791,21.5624,21.4652,21.5207,41200.0
2008-10-03 11:20:00,31.0,31.08,30.98,31.06,45400.0,21.5138,21.5693,21.4999,21.5554,45400.0
2008-10-03 11:25:00,31.07,31.12,31.04,31.11,98500.0,21.5624,21.5971,21.5415,21.5901,98500.0
2008-10-03 11:30:00,31.11,31.15,31.02,31.06,36200.0,21.5901,21.6179,21.5277,21.5554,36200.0
2008-10-03 11:35:00,31.06,31.09,31.03,31.07,36500.0,21.5554,21.5762,21.5346,21.5624,36500.0
2008-10-03 11:40:00,31.09,31.13,30.99,31.02,45700.0,21.5762,21.604,21.5068,21.5277,45700.0
2008-10-03 11:45:00,31.01,31.03,30.95,30.95,33000.0,21.5207,21.5346,21.4791,21.4791,33000.0
2008-10-03 11:50:00,30.96,31.0,30.92,30.97,38600.0,21.486,21.5138,21.4583,21.493,38600.0
2008-10-03 11:55:00,30.98,31.04,30.96,31.01,33700.0,21.4999,21.5415,21.486,21.5207,33700.0
2008-10-03 12:00:00,31.01,31.08,31.0,31.08,28500.0,21.5207,21.5693,21.5138,21.5693,28500.0
2008-10-03 12:05:00,31.07,31.07,30.98,31.04,17000.0,21.5624,21.5624,21.4999,21.5415,17000.0
2008-10-03 12:10:00,31.05,31.09,31.05,31.07,18100.0,21.5485,21.5762,21.5485,21.5624,18100.0
2008-10-03 12:15:00,31.07,31.12,30.98,30.99,27000.0,21.5624,21.5971,21.4999,21.5068,27000.0
2008-10-03 12:20:00,30.98,30.98,30.81,30.87,30800.0,21.4999,21.4999,21.3819,21.4236,30800.0
2008-10-03 12:25:00,30.89,30.99,30.89,30.99,48200.0,21.4374,21.5068,21.4374,21.5068,48200.0
2008-10-03 12:30:00,30.99,31.08,30.95,31.08,16800.0,21.5068,21.5693,21.4791,21.5693,16800.0
2008-10-03 12:35:00,31.08,31.15,31.02,31.14,76900.0,21.5693,21.6179,21.5277,21.6109,76900.0
2008-10-03 12:40:00,31.14,31.25,31.1,31.23,75600.0,21.6109,21.6873,21.5832,21.6734,75600.0
2008-10-03 12:45:00,31.24,31.3,31.21,31.22,105000.0,21.6803,21.722,21.6595,21.6665,105000.0
2008-10-03 12:50:00,31.22,31.24,31.18,31.19,57200.0,21.6665,21.6803,21.6387,21.6456,57200.0
2008-10-03 12:55:00,31.18,31.24,31.16,31.22,53300.0,21.6387,21.6803,21.6248,21.6665,53300.0
2008-10-03 13:00:00,31.21,31.23,31.07,31.09,60200.0,21.6595,21.6734,21.5624,21.5762,60200.0
2008-10-03 13:05:00,31.08,31.36,31.07,31.29,120100.0,21.5693,21.7636,21.5624,21.715,120100.0
2008-10-03 13:10:00,31.28,31.35,31.26,31.33,98000.0,21.7081,21.7567,21.6942,21.7428,98000.0
2008-10-03 13:15:00,31.32,31.35,31.23,31.34,60500.0,21.7359,21.7567,21.6734,21.7497,60500.0
2008-10-03 13:20:00,31.34,31.51,31.16,31.19,113000.0,21.7497,21.8677,21.6248,21.6456,113000.0
2008-10-03 13:25:00,31.19,31.52,30.93,31.17,81400.0,21.6456,21.8747,21.4652,21.6318,81400.0
2008-10-03 13:30:00,31.15,31.16,30.66,30.79,56400.0,21.6179,21.6248,21.2778,21.368,56400.0
2008-10-03 13:35:00,30.8,30.93,30.73,30.82,92600.0,21.375,21.4652,21.3264,21.3889,92600.0
2008-10-03 13:40:00,30.81,30.84,30.29,30.29,61100.0,21.3819,21.4027,21.021,21.021,61100.0
2008-10-03 13:45:00,30.33,30.71,30.3,30.63,73500.0,21.0488,21.3125,21.028,21.257,73500.0
2008-10-03 13:50:00,30.67,30.8,30.55,30.55,168100.0,21.2848,21.375,21.2015,21.2015,168100.0
2008-10-03 13:55:00,30.53,30.88,30.53,30.82,58600.0,21.1876,21.4305,21.1876,21.3889,58600.0
2008-10-03 14:00:00,30.82,30.85,30.54,30.71,72600.0,21.3889,21.4097,21.1945,21.3125,72600.0
2008-10-03 14:05:00,30.7,30.8,30.63,30.76,50700.0,21.3056,21.375,21.257,21.3472,50700.0
2008-10-03 14:10:00,30.74,30.89,30.68,30.88,46200.0,21.3333,21.4374,21.2917,21.4305,46200.0
2008-10-03 14:15:00,30.87,30.87,30.65,30.79,37800.0,21.4236,21.4236,21.2709,21.368,37800.0
2008-10-03 14:20:00,30.78,30.81,30.57,30.7,39100.0,21.3611,21.3819,21.2154,21.3056,39100.0
2008-10-03 14:25:00,30.72,30.77,30.25,30.34,93900.0,21.3195,21.3542,20.9933,21.0557,93900.0
2008-10-03 14:30:00,30.33,30.63,30.08,30.32,82500.0,21.0488,21.257,20.8753,21.0419,82500.0
2008-10-03 14:35:00,30.31,30.63,30.31,30.54,45700.0,21.0349,21.257,21.0349,21.1945,45700.0
2008-10-03 14:40:00,30.52,30.66,30.4,30.46,60600.0,21.1807,21.2778,21.0974,21.139,60600.0
2008-10-03 14:45:00,30.46,30.58,30.32,30.57,72600.0,21.139,21.2223,21.0419,21.2154,72600.0
2008-10-03 14:50:00,30.56,30.74,30.55,30.69,54100.0,21.2084,21.3333,21.2015,21.2986,54100.0
2008-10-03 14:55:00,30.69,30.91,30.56,30.91,64200.0,21.2986,21.4513,21.2084,21.4513,64200.0
2008-10-03 15:00:00,30.9,31.1,30.83,30.94,63800.0,21.4444,21.5832,21.3958,21.4721,63800.0
2008-10-03 15:05:00,30.92,30.95,30.76,30.78,52800.0,21.4583,21.4791,21.3472,21.3611,52800.0
2008-10-03 15:10:00,30.8,30.91,30.77,30.89,46900.0,21.375,21.4513,21.3542,21.4374,46900.0
2008-10-03 15:15:00,30.89,30.96,30.74,30.78,100400.0,21.4374,21.486,21.3333,21.3611,100400.0
2008-10-03 15:20:00,30.79,30.8,30.65,30.68,66000.0,21.368,21.375,21.2709,21.2917,66000.0
2008-10-03 15:25:00,30.66,30.75,30.56,30.69,53500.0,21.2778,21.3403,21.2084,21.2986,53500.0
2008-10-03 15:30:00,30.7,30.99,30.69,30.96,157400.0,21.3056,21.5068,21.2986,21.486,157400.0
2008-10-03 15:35:00,30.95,30.96,30.68,30.71,88800.0,21.4791,21.486,21.2917,21.3125,88800.0
2008-10-03 15:40:00,30.7,30.72,30.51,30.52,101600.0,21.3056,21.3195,21.1737,21.1807,101600.0
2008-10-03 15:45:00,30.52,30.66,30.45,30.49,133700.0,21.1807,21.2778,21.1321,21.1598,133700.0
2008-10-03 15:50:00,30.49,30.5,30.35,30.44,143400.0,21.1598,21.1668,21.0627,21.1251,143400.0
2008-10-03 15:55:00,30.45,30.51,30.15,30.44,186100.0,21.1321,21.1737,20.9239,21.1251,186100.0
2008-10-06 09:30:00,29.74,31.0,29.14,30.92,101300.0,20.6393,21.5138,20.223,21.4583,101300.0
2008-10-06 09:35:00,30.98,31.0,30.0,30.54,121900.0,21.4999,21.5138,20.8198,21.1945,121900.0
2008-10-06 09:40:00,30.46,30.69,30.04,30.14,79400.0,21.139,21.2986,20.8475,20.9169,79400.0
2008-10-06 09:45:00,30.05,30.2,29.73,29.78,124300.0,20.8545,20.9586,20.6324,20.6671,124300.0
2008-10-06 09:50:00,29.75,29.93,29.48,29.66,132700.0,20.6463,20.7712,20.4589,20.5838,132700.0
2008-10-06 09:55:00,29.68,29.68,29.31,29.48,77000.0,20.5977,20.5977,20.3409,20.4589,77000.0
2008-10-06 10:00:00,29.5,29.52,29.25,29.26,75200.0,20.4728,20.4867,20.2993,20.3062,75200.0
2008-10-06 10:05:00,29.26,29.68,29.16,29.51,121400.0,20.3062,20.5977,20.2368,20.4797,121400.0
2008-10-06 10:10:00,29.51,29.67,29.46,29.48,64400.0,20.4797,20.5908,20.445,20.4589,64400.0
2008-10-06 10:15:00,29.48,29.91,29.44,29.5,89300.0,20.4589,20.7573,20.4312,20.4728,89300.0
2008-10-06 10:20:00,29.5,29.72,29.46,29.58,40800.0,20.4728,20.6255,20.445,20.5283,40800.0
2008-10-06 10:25:00,29.59,29.59,29.43,29.55,47300.0,20.5353,20.5353,20.4242,20.5075,47300.0
2008-10-06 10:30:00,29.54,29.63,29.43,29.62,82500.0,20.5006,20.563,20.4242,20.5561,82500.0
2008-10-06 10:35:00,29.62,29.68,29.29,29.32,66400.0,20.5561,20.5977,20.3271,20.3479,66400.0
2008-10-06 10:40:00,29.32,29.33,29.12,29.22,73700.0,20.3479,20.3548,20.2091,20.2785,73700.0
2008-10-06 10:45:00,29.22,29.53,29.18,29.22,77300.0,20.2785,20.4936,20.2507,20.2785,77300.0
2008-10-06 10:50:00,29.22,29.55,29.18,29.51,45300.0,20.2785,20.5075,20.2507,20.4797,45300.0
2008-10-06 10:55:00,29.52,29.69,29.5,29.67,41900.0,20.4867,20.6047,20.4728,20.5908,41900.0
2008-10-06 11:00:00,29.64,29.78,29.64,29.75,77900.0,20.57,20.6671,20.57,20.6463,77900.0
2008-10-06 11:05:00,29.75,29.83,29.71,29.83,74800.0,20.6463,20.7018,20.6185,20.7018,74800.0
2008-10-06 11:10:00,29.82,29.93,29.76,29.84,44500.0,20.6949,20.7712,20.6532,20.7087,44500.0
2008-10-06 11:15:00,29.81,29.86,29.69,29.86,63900.0,20.6879,20.7226,20.6047,20.7226,63900.0
2008-10-06 11:20:00,29.85,29.97,29.77,29.91,62800.0,20.7157,20.799,20.6602,20.7573,62800.0
2008-10-06 11:25:00,29.91,30.0,29.85,29.9,43400.0,20.7573,20.8198,20.7157,20.7504,43400.0
2008-10-06 11:30:00,29.89,29.98,29.78,29.98,31200.0,20.7434,20.8059,20.6671,20.8059,31200.0
2008-10-06 11:35:00,29.98,30.0,29.75,29.88,46100.0,20.8059,20.8198,20.6463,20.7365,46100.0
2008-10-06 11:40:00,29.85,29.9,29.78,29.89,43900.0,20.7157,20.7504,20.6671,20.7434,43900.0
2008-10-06 11:45:00,29.89,29.92,29.66,29.7,96200.0,20.7434,20.7643,20.5838,20.6116,96200.0
2008-10-06 11:50:00,29.7,29.77,29.56,29.75,76100.0,20.6116,20.6602,20.5144,20.6463,76100.0
2008-10-06 11:55:00,29.75,29.85,29.69,29.71,71000.0,20.6463,20.7157,20.6047,20.6185,71000.0
2008-10-06 12:00:00,29.72,29.87,29.72,29.78,48300.0,20.6255,20.7296,20.6255,20.6671,48300.0
2008-10-06 12:05:00,29.77,29.86,29.77,29.8,29500.0,20.6602,20.7226,20.6602,20.681,29500.0
2008-10-06 12:10:00,29.8,29.8,29.75,29.76,65600.0,20.681,20.681,20.6463,20.6532,65600.0
2008-10-06 12:15:00,29.77,29.81,29.68,29.8,59600.0,20.6602,20.6879,20.5977,20.681,59600.0
2008-10-06 12:20:00,29.8,29.81,29.7,29.77,31600.0,20.681,20.6879,20.6116,20.6602,31600.0
2008-10-06 12:25:00,29.78,29.8,29.67,29.67,37100.0,20.6671,20.681,20.5908,20.5908,37100.0
2008-10-06 12:30:00,29.68,29.86,29.68,29.8,31900.0,20.5977,20.7226,20.5977,20.681,31900.0
2008-10-06 12:35:00,29.8,29.82,29.6,29.61,46600.0,20.681,20.6949,20.5422,20.5491,46600.0
2008-10-06 12:40:00,29.6,29.74,29.57,29.73,51200.0,20.5422,20.6393,20.5214,20.6324,51200.0
2008-10-06 12:45:00,29.73,29.8,29.65,29.79,49900.0,20.6324,20.681,20.5769,20.674,49900.0
2008-10-06 12:50:00,29.78,29.85,29.75,29.85,35100.0,20.6671,20.7157,20.6463,20.7157,35100.0
2008-10-06 12:55:00,29.85,29.85,29.7,29.71,47100.0,20.7157,20.7157,20.6116,20.6185,47100.0
2008-10-06 13:00:00,29.84,29.87,29.6,29.84,75300.0,20.7087,20.7296,20.5422,20.7087,75300.0
2008-10-06 13:05:00,29.83,29.84,29.6,29.6,58000.0,20.7018,20.7087,20.5422,20.5422,58000.0
2008-10-06 13:10:00,29.61,29.76,29.6,29.75,67800.0,20.5491,20.6532,20.5422,20.6463,67800.0
2008-10-06 13:15:00,29.75,29.89,29.73,29.89,64000.0,20.6463,20.7434,20.6324,20.7434,64000.0
2008-10-06 13:20:00,29.86,30.0,29.85,29.99,56200.0,20.7226,20.8198,20.7157,20.8128,56200.0
2008-10-06 13:25:00,29.99,30.0,29.96,30.0,106100.0,20.8128,20.8198,20.792,20.8198,106100.0
2008-10-06 13:30:00,29.99,30.0,29.93,29.98,56100.0,20.8128,20.8198,20.7712,20.8059,56100.0
2008-10-06 13:35:00,29.98,30.0,29.94,29.98,76100.0,20.8059,20.8198,20.7781,20.8059,76100.0
2008-10-06 13:40:00,29.98,30.0,29.96,29.97,107800.0,20.8059,20.8198,20.792,20.799,107800.0
2008-10-06 13:45:00,29.96,29.96,29.76,29.81,46300.0,20.792,20.792,20.6532,20.6879,46300.0
2008-10-06 13:50:00,29.81,29.85,29.67,29.82,51300.0,20.6879,20.7157,20.5908,20.6949,51300.0
2008-10-06 13:55:00,29.82,29.87,29.73,29.73,40700.0,20.6949,20.7296,20.6324,20.6324,40700.0
2008-10-06 14:00:00,29.73,29.75,29.65,29.69,42100.0,20.6324,20.6463,20.5769,20.6047,42100.0
2008-10-06 14:05:00,29.67,29.82,29.66,29.7,66300.0,20.5908,20.6949,20.5838,20.6116,66300.0
2008-10-06 14:10:00,29.72,29.8,29.66,29.68,43200.0,20.6255,20.681,20.5838,20.5977,43200.0
2008-10-06 14:15:00,29.69,29.79,29.44,29.49,61900.0,20.6047,20.674,20.4312,20.4659,61900.0
2008-10-06 14:20:00,29.49,29.5,29.27,29.31,87000.0,20.4659,20.4728,20.3132,20.3409,87000.0
2008-10-06 14:25:00,29.3,29.41,29.19,29.36,71500.0,20.334,20.4103,20.2577,20.3756,71500.0
2008-10-06 14:30:00,29.36,29.41,29.16,29.32,72800.0,20.3756,20.4103,20.2368,20.3479,72800.0
2008-10-06 14:35:00,29.33,29.46,29.22,29.24,84900.0,20.3548,20.445,20.2785,20.2924,84900.0
2008-10-06 14:40:00,29.22,29.29,29.07,29.15,91900.0,20.2785,20.3271,20.1744,20.2299,91900.0
2008-10-06 14:45:00,29.15,29.31,29.07,29.27,94700.0,20.2299,20.3409,20.1744,20.3132,94700.0
2008-10-06 14:50:00,29.27,29.54,29.25,29.51,71400.0,20.3132,20.5006,20.2993,20.4797,71400.0
2008-10-06 14:55:00,29.5,29.59,29.35,29.47,81700.0,20.4728,20.5353,20.3687,20.452,81700.0
2008-10-06 15:00:00,29.46,29.55,29.27,29.49,76800.0,20.445,20.5075,20.3132,20.4659,76800.0
2008-10-06 15:05:00,29.48,29.71,29.48,29.69,113900.0,20.4589,20.6185,20.4589,20.6047,113900.0
2008-10-06 15:10:00,29.58,29.76,29.58,29.75,138500.0,20.5283,20.6532,20.5283,20.6463,138500.0
2008-10-06 15:15:00,29.74,29.94,29.58,29.91,91500.0,20.6393,20.7781,20.5283,20.7573,91500.0
2008-10-06 15:20:00,29.92,29.98,29.65,29.65,106000.0,20.7643,20.8059,20.5769,20.5769,106000.0
2008-10-06 15:25:00,29.66,30.03,29.62,29.88,158000.0,20.5838,20.8406,20.5561,20.7365,158000.0
2008-10-06 15:30:00,29.86,30.0,29.83,29.9,167400.0,20.7226,20.8198,20.7018,20.7504,167400.0
2008-10-06 15:35:00,29.89,29.91,29.73,29.82,139700.0,20.7434,20.7573,20.6324,20.6949,139700.0
2008-10-06 15:40:00,29.81,30.09,29.58,30.06,172100.0,20.6879,20.8822,20.5283,20.8614,172100.0
2008-10-06 15:45:00,30.05,30.66,29.83,30.38,203600.0,20.8545,21.2778,20.7018,21.0835,203600.0
2008-10-06 15:50:00,30.36,30.45,30.11,30.39,218800.0,21.0696,21.1321,20.8961,21.0904,218800.0
2008-10-06 15:55:00,30.37,30.5,30.0,30.36,347500.0,21.0766,21.1668,20.8198,21.0696,347500.0
2008-10-07 09:30:00,30.0,30.13,29.15,29.17,97900.0,20.8198,20.91,20.2299,20.2438,97900.0
2008-10-07 09:35:00,29.18,29.64,29.15,29.39,40700.0,20.2507,20.57,20.2299,20.3965,40700.0
2008-10-07 09:40:00,29.39,29.7,29.3,29.68,67600.0,20.3965,20.6116,20.334,20.5977,67600.0
2008-10-07 09:45:00,29.68,29.87,29.66,29.79,64300.0,20.5977,20.7296,20.5838,20.674,64300.0
2008-10-07 09:50:00,29.8,29.85,29.24,29.24,79100.0,20.681,20.7157,20.2924,20.2924,79100.0
2008-10-07 09:55:00,29.24,29.56,29.14,29.55,118200.0,20.2924,20.5144,20.223,20.5075,118200.0
2008-10-07 10:00:00,29.56,29.65,29.35,29.6,114700.0,20.5144,20.5769,20.3687,20.5422,114700.0
2008-10-07 10:05:00,29.61,29.69,29.51,29.59,60300.0,20.5491,20.6047,20.4797,20.5353,60300.0
2008-10-07 10:10:00,29.62,29.8,29.56,29.79,59800.0,20.5561,20.681,20.5144,20.674,59800.0
2008-10-07 10:15:00,29.8,29.92,29.57,29.63,73300.0,20.681,20.7643,20.5214,20.563,73300.0
2008-10-07 10:20:00,29.66,29.85,29.55,29.81,68200.0,20.5838,20.7157,20.5075,20.6879,68200.0
2008-10-07 10:25:00,29.81,30.15,29.81,30.13,58300.0,20.6879,20.9239,20.6879,20.91,58300.0
2008-10-07 10:30:00,30.13,30.2,30.09,30.11,52400.0,20.91,20.9586,20.8822,20.8961,52400.0
2008-10-07 10:35:00,30.11,30.11,29.86,29.97,81200.0,20.8961,20.8961,20.7226,20.799,81200.0
2008-10-07 10:40:00,30.0,30.02,29.75,29.79,53600.0,20.8198,20.8337,20.6463,20.674,53600.0
2008-10-07 10:45:00,29.79,29.85,29.71,29.74,40600.0,20.674,20.7157,20.6185,20.6393,40600.0
2008-10-07 10:50:00,29.73,29.77,29.61,29.74,46000.0,20.6324,20.6602,20.5491,20.6393,46000.0
2008-10-07 10:55:00,29.75,29.75,29.6,29.68,36900.0,20.6463,20.6463,20.5422,20.5977,36900.0
2008-10-07 11:00:00,29.69,29.76,29.65,29.7,23600.0,20.6047,20.6532,20.5769,20.6116,23600.0
2008-10-07 11:05:00,29.7,29.74,29.54,29.63,31400.0,20.6116,20.6393,20.5006,20.563,31400.0
2008-10-07 11:10:00,29.62,29.64,29.5,29.58,25600.0,20.5561,20.57,20.4728,20.5283,25600.0
2008-10-07 11:15:00,29.59,29.6,29.47,29.55,17800.0,20.5353,20.5422,20.452,20.5075,17800.0
2008-10-07 11:20:00,29.55,29.55,29.37,29.46,38000.0,20.5075,20.5075,20.3826,20.445,38000.0
2008-10-07 11:25:00,29.46,29.57,29.44,29.5,133800.0,20.445,20.5214,20.4312,20.4728,133800.0
2008-10-07 11:30:00,29.51,29.63,29.49,29.5,28700.0,20.4797,20.563,20.4659,20.4728,28700.0
2008-10-07 11:35:00,29.5,29.63,29.5,29.57,30300.0,20.4728,20.563,20.4728,20.5214,30300.0
2008-10-07 11:40:00,29.58,29.69,29.5,29.69,33800.0,20.5283,20.6047,20.4728,20.6047,33800.0
2008-10-07 11:45:00,29.69,29.79,29.61,29.71,41400.0,20.6047,20.674,20.5491,20.6185,41400.0
2008-10-07 11:50:00,29.69,29.82,29.69,29.79,28000.0,20.6047,20.6949,20.6047,20.674,28000.0
2008-10-07 11:55:00,29.78,29.79,29.61,29.65,55100.0,20.6671,20.674,20.5491,20.5769,55100.0
2008-10-07 12:00:00,29.67,29.73,29.58,29.72,66300.0,20.5908,20.6324,20.5283,20.6255,66300.0
2008-10-07 12:05:00,29.73,29.82,29.68,29.73,50800.0,20.6324,20.6949,20.5977,20.6324,50800.0
2008-10-07 12:10:00,29.74,29.87,29.73,29.85,56100.0,20.6393,20.7296,20.6324,20.7157,56100.0
2008-10-07 12:15:00,29.85,30.02,29.85,30.02,41800.0,20.7157,20.8337,20.7157,20.8337,41800.0
2008-10-07 12:20:00,30.02,30.08,29.99,29.99,90500.0,20.8337,20.8753,20.8128,20.8128,90500.0
2008-10-07 12:25:00,29.99,30.05,29.94,30.01,154300.0,20.8128,20.8545,20.7781,20.8267,154300.0
2008-10-07 12:30:00,30.01,30.03,29.94,30.01,54300.0,20.8267,20.8406,20.7781,20.8267,54300.0
2008-10-07 12:35:00,30.0,30.02,29.87,29.9,122700.0,20.8198,20.8337,20.7296,20.7504,122700.0
2008-10-07 12:40:00,29.9,30.02,29.85,29.99,86700.0,20.7504,20.8337,20.7157,20.8128,86700.0
2008-10-07 12:45:00,29.98,30.0,29.85,29.95,101500.0,20.8059,20.8198,20.7157,20.7851,101500.0
2008-10-07 12:50:00,29.94,30.05,29.92,30.03,53100.0,20.7781,20.8545,20.7643,20.8406,53100.0
2008-10-07 12:55:00,30.03,30.24,30.0,30.18,59500.0,20.8406,20.9863,20.8198,20.9447,59500.0
2008-10-07 13:00:00,30.19,30.23,30.15,30.17,41000.0,20.9516,20.9794,20.9239,20.9378,41000.0
2008-10-07 13:05:00,30.16,30.38,30.15,30.37,98900.0,20.9308,21.0835,20.9239,21.0766,98900.0
2008-10-07 13:10:00,30.37,30.39,30.21,30.24,52400.0,21.0766,21.0904,20.9655,20.9863,52400.0
2008-10-07 13:15:00,30.22,30.22,30.05,30.1,67200.0,20.9725,20.9725,20.8545,20.8892,67200.0
2008-10-07 13:20:00,30.12,30.13,29.98,30.07,95300.0,20.9031,20.91,20.8059,20.8684,95300.0
2008-10-07 13:25:00,30.07,30.07,29.83,30.05,58600.0,20.8684,20.8684,20.7018,20.8545,58600.0
2008-10-07 13:30:00,30.05,30.14,30.01,30.08,135400.0,20.8545,20.9169,20.8267,20.8753,135400.0
2008-10-07 13:35:00,30.08,30.2,30.0,30.15,63500.0,20.8753,20.9586,20.8198,20.9239,63500.0
2008-10-07 13:40:00,30.15,30.21,29.95,30.04,129400.0,20.9239,20.9655,20.7851,20.8475,129400.0
2008-10-07 13:45:00,30.03,30.05,29.8,29.8,160900.0,20.8406,20.8545,20.681,20.681,160900.0
2008-10-07 13:50:00,29.8,29.83,29.55,29.81,104400.0,20.681,20.7018,20.5075,20.6879,104400.0
2008-10-07 13:55:00,29.83,29.88,29.56,29.57,56800.0,20.7018,20.7365,20.5144,20.5214,56800.0
2008-10-07 14:00:00,29.58,29.89,29.56,29.71,45000.0,20.5283,20.7434,20.5144,20.6185,45000.0
2008-10-07 14:05:00,29.72,29.8,29.64,29.74,32100.0,20.6255,20.681,20.57,20.6393,32100.0
2008-10-07 14:10:00,29.72,29.94,29.49,29.86,73000.0,20.6255,20.7781,20.4659,20.7226,73000.0
2008-10-07 14:15:00,29.84,30.14,29.6,29.89,102600.0,20.7087,20.9169,20.5422,20.7434,102600.0
2008-10-07 14:20:00,29.88,30.1,29.81,29.89,79000.0,20.7365,20.8892,20.6879,20.7434,79000.0
2008-10-07 14:25:00,29.92,30.03,29.78,30.01,47500.0,20.7643,20.8406,20.6671,20.8267,47500.0
2008-10-07 14:30:00,29.99,30.1,29.8,29.87,68800.0,20.8128,20.8892,20.681,20.7296,68800.0
2008-10-07 14:35:00,29.86,29.92,29.68,29.88,55200.0,20.7226,20.7643,20.5977,20.7365,55200.0
2008-10-07 14:40:00,29.9,30.0,29.81,29.91,80900.0,20.7504,20.8198,20.6879,20.7573,80900.0
2008-10-07 14:45:00,29.91,30.09,29.75,29.96,76900.0,20.7573,20.8822,20.6463,20.792,76900.0
2008-10-07 14:50:00,29.96,30.03,29.8,29.84,32600.0,20.792,20.8406,20.681,20.7087,32600.0
2008-10-07 14:55:00,29.83,29.93,29.72,29.89,65900.0,20.7018,20.7712,20.6255,20.7434,65900.0
2008-10-07 15:00:00,29.9,29.94,29.72,29.8,48800.0,20.7504,20.7781,20.6255,20.681,48800.0
2008-10-07 15:05:00,29.8,29.82,29.64,29.76,54800.0,20.681,20.6949,20.57,20.6532,54800.0
2008-10-07 15:10:00,29.76,29.95,29.73,29.9,69100.0,20.6532,20.7851,20.6324,20.7504,69100.0
2008-10-07 15:15:00,29.89,29.9,29.5,29.55,109200.0,20.7434,20.7504,20.4728,20.5075,109200.0
2008-10-07 15:20:00,29.56,29.72,29.41,29.47,74900.0,20.5144,20.6255,20.4103,20.452,74900.0
2008-10-07 15:25:00,29.47,29.71,29.46,29.67,56500.0,20.452,20.6185,20.445,20.5908,56500.0
2008-10-07 15:30:00,29.67,29.79,29.55,29.67,80800.0,20.5908,20.674,20.5075,20.5908,80800.0
2008-10-07 15:35:00,29.65,29.77,29.52,29.52,101000.0,20.5769,20.6602,20.4867,20.4867,101000.0
2008-10-07 15:40:00,29.52,29.52,29.18,29.23,163300.0,20.4867,20.4867,20.2507,20.2854,163300.0
2008-10-07 15:45:00,29.23,29.27,28.83,28.83,203100.0,20.2854,20.3132,20.0078,20.0078,203100.0
2008-10-07 15:50:00,28.85,29.25,28.78,28.99,160500.0,20.0217,20.2993,19.9731,20.1189,160500.0
2008-10-07 15:55:00,28.98,29.01,28.72,28.82,313900.0,20.1119,20.1327,19.9315,20.0009,313900.0
2008-10-08 09:30:00,28.14,30.0,27.79,29.16,129900.0,19.529,20.8198,19.2861,20.2368,129900.0
2008-10-08 09:35:00,29.17,29.8,29.0,29.66,80000.0,20.2438,20.681,20.1258,20.5838,80000.0
2008-10-08 09:40:00,29.65,29.98,29.33,29.36,118400.0,20.5769,20.8059,20.3548,20.3756,118400.0
2008-10-08 09:45:00,29.36,30.13,29.33,29.99,80200.0,20.3756,20.91,20.3548,20.8128,80200.0
2008-10-08 09:50:00,30.0,30.15,29.49,29.6,92100.0,20.8198,20.9239,20.4659,20.5422,92100.0
2008-10-08 09:55:00,29.64,30.0,29.55,29.69,47200.0,20.57,20.8198,20.5075,20.6047,47200.0
2008-10-08 10:00:00,29.75,30.15,29.57,29.74,61900.0,20.6463,20.9239,20.5214,20.6393,61900.0
2008-10-08 10:05:00,29.69,29.77,29.24,29.37,57100.0,20.6047,20.6602,20.2924,20.3826,57100.0
2008-10-08 10:10:00,29.37,29.64,29.31,29.55,66600.0,20.3826,20.57,20.3409,20.5075,66600.0
2008-10-08 10:15:00,29.47,29.57,29.1,29.22,32000.0,20.452,20.5214,20.1952,20.2785,32000.0
2008-10-08 10:20:00,29.17,29.57,29.11,29.57,83800.0,20.2438,20.5214,20.2021,20.5214,83800.0
2008-10-08 10:25:00,29.55,29.61,29.2,29.37,79100.0,20.5075,20.5491,20.2646,20.3826,79100.0
2008-10-08 10:30:00,29.42,29.61,29.2,29.35,65100.0,20.4173,20.5491,20.2646,20.3687,65100.0
2008-10-08 10:35:00,29.35,29.59,29.14,29.39,41600.0,20.3687,20.5353,20.223,20.3965,41600.0
2008-10-08 10:40:00,29.41,29.51,29.15,29.2,32400.0,20.4103,20.4797,20.2299,20.2646,32400.0
2008-10-08 10:45:00,29.18,29.31,29.11,29.11,60100.0,20.2507,20.3409,20.2021,20.2021,60100.0
2008-10-08 10:50:00,29.12,29.32,29.09,29.13,48200.0,20.2091,20.3479,20.1883,20.216,48200.0
2008-10-08 10:55:00,29.12,29.3,29.09,29.15,53300.0,20.2091,20.334,20.1883,20.2299,53300.0
2008-10-08 11:00:00,29.16,29.19,29.0,29.12,33800.0,20.2368,20.2577,20.1258,20.2091,33800.0
2008-10-08 11:05:00,29.12,29.34,29.07,29.25,39300.0,20.2091,20.3618,20.1744,20.2993,39300.0
2008-10-08 11:10:00,29.28,29.4,29.17,29.32,39800.0,20.3201,20.4034,20.2438,20.3479,39800.0
2008-10-08 11:15:00,29.36,29.49,29.24,29.4,40800.0,20.3756,20.4659,20.2924,20.4034,40800.0
2008-10-08 11:20:00,29.42,29.55,29.36,29.5,34600.0,20.4173,20.5075,20.3756,20.4728,34600.0
2008-10-08 11:25:00,29.49,29.66,29.48,29.48,44900.0,20.4659,20.5838,20.4589,20.4589,44900.0
2008-10-08 11:30:00,29.48,29.5,29.26,29.35,35800.0,20.4589,20.4728,20.3062,20.3687,35800.0
2008-10-08 11:35:00,29.35,29.35,29.08,29.14,76500.0,20.3687,20.3687,20.1813,20.223,76500.0
2008-10-08 11:40:00,29.13,29.19,28.96,29.01,64100.0,20.216,20.2577,20.098,20.1327,64100.0
2008-10-08 11:45:00,28.99,29.12,28.87,29.01,47900.0,20.1189,20.2091,20.0356,20.1327,47900.0
2008-10-08 11:50:00,29.02,29.04,28.88,28.96,24900.0,20.1397,20.1536,20.0425,20.098,24900.0
2008-10-08 11:55:00,28.96,29.27,28.85,29.2,46500.0,20.098,20.3132,20.0217,20.2646,46500.0
2008-10-08 12:00:00,29.19,29.19,29.0,29.1,31600.0,20.2577,20.2577,20.1258,20.1952,31600.0
2008-10-08 12:05:00,29.11,29.15,28.86,28.95,58800.0,20.2021,20.2299,20.0286,20.0911,58800.0
2008-10-08 12:10:00,28.94,28.96,28.8,28.85,68500.0,20.0842,20.098,19.987,20.0217,68500.0
2008-10-08 12:15:00,28.86,29.03,28.85,28.89,92600.0,20.0286,20.1466,20.0217,20.0495,92600.0
2008-10-08 12:20:00,28.88,29.02,28.78,28.79,53500.0,20.0425,20.1397,19.9731,19.9801,53500.0
2008-10-08 12:25:00,28.8,28.89,28.65,28.69,100600.0,19.987,20.0495,19.8829,19.9107,100600.0
2008-10-08 12:30:00,28.69,28.73,28.6,28.71,71100.0,19.9107,19.9384,19.8482,19.9245,71100.0
2008-10-08 12:35:00,28.71,28.97,28.6,28.87,61200.0,19.9245,20.105,19.8482,20.0356,61200.0
2008-10-08 12:40:00,28.93,29.03,28.81,28.88,50200.0,20.0772,20.1466,19.9939,20.0425,50200.0
2008-10-08 12:45:00,28.89,28.92,28.64,28.76,46600.0,20.0495,20.0703,19.876,19.9592,46600.0
2008-10-08 12:50:00,28.76,28.81,28.71,28.79,33500.0,19.9592,19.9939,19.9245,19.9801,33500.0
2008-10-08 12:55:00,28.77,28.85,28.66,28.75,21400.0,19.9662,20.0217,19.8898,19.9523,21400.0
2008-10-08 13:00:00,28.74,29.12,28.74,28.99,106100.0,19.9454,20.2091,19.9454,20.1189,106100.0
2008-10-08 13:05:00,29.02,29.27,28.99,29.26,55300.0,20.1397,20.3132,20.1189,20.3062,55300.0
2008-10-08 13:10:00,29.28,29.34,28.96,29.22,77200.0,20.3201,20.3618,20.098,20.2785,77200.0
2008-10-08 13:15:00,29.26,29.39,29.09,29.39,61500.0,20.3062,20.3965,20.1883,20.3965,61500.0
2008-10-08 13:20:00,29.38,29.47,29.23,29.24,32800.0,20.3895,20.452,20.2854,20.2924,32800.0
2008-10-08 13:25:00,29.26,29.28,29.12,29.15,47400.0,20.3062,20.3201,20.2091,20.2299,47400.0
2008-10-08 13:30:00,29.15,29.4,29.14,29.35,81000.0,20.2299,20.4034,20.223,20.3687,81000.0
2008-10-08 13:35:00,29.34,29.68,29.33,29.58,69900.0,20.3618,20.5977,20.3548,20.5283,69900.0
2008-10-08 13:40:00,29.57,29.78,29.53,29.73,59000.0,20.5214,20.6671,20.4936,20.6324,59000.0
2008-10-08 13:45:00,29.75,29.75,29.46,29.5,31100.0,20.6463,20.6463,20.445,20.4728,31100.0
2008-10-08 13:50:00,29.52,29.78,29.45,29.75,36600.0,20.4867,20.6671,20.4381,20.6463,36600.0
2008-10-08 13:55:00,29.73,29.98,29.69,29.91,57500.0,20.6324,20.8059,20.6047,20.7573,57500.0
2008-10-08 14:00:00,29.9,29.91,29.69,29.79,43200.0,20.7504,20.7573,20.6047,20.674,43200.0
2008-10-08 14:05:00,29.81,29.88,29.66,29.76,116800.0,20.6879,20.7365,20.5838,20.6532,116800.0
2008-10-08 14:10:00,29.78,29.81,29.57,29.77,59400.0,20.6671,20.6879,20.5214,20.6602,59400.0
2008-10-08 14:15:00,29.76,29.81,29.55,29.64,50800.0,20.6532,20.6879,20.5075,20.57,50800.0
2008-10-08 14:20:00,29.65,29.88,29.63,29.85,83600.0,20.5769,20.7365,20.563,20.7157,83600.0
2008-10-08 14:25:00,29.85,29.96,29.74,29.79,48600.0,20.7157,20.792,20.6393,20.674,48600.0
2008-10-08 14:30:00,29.79,29.95,29.73,29.81,36900.0,20.674,20.7851,20.6324,20.6879,36900.0
2008-10-08 14:35:00,29.82,29.93,29.72,29.87,46100.0,20.6949,20.7712,20.6255,20.7296,46100.0
2008-10-08 14:40:00,29.88,29.89,29.5,29.56,41200.0,20.7365,20.7434,20.4728,20.5144,41200.0
2008-10-08 14:45:00,29.57,29.76,29.57,29.73,28900.0,20.5214,20.6532,20.5214,20.6324,28900.0
2008-10-08 14:50:00,29.67,29.94,29.67,29.87,53200.0,20.5908,20.7781,20.5908,20.7296,53200.0
2008-10-08 14:55:00,29.87,29.95,29.79,29.83,46300.0,20.7296,20.7851,20.674,20.7018,46300.0
2008-10-08 15:00:00,29.81,29.92,29.4,29.66,110200.0,20.6879,20.7643,20.4034,20.5838,110200.0
2008-10-08 15:05:00,29.65,29.84,29.61,29.81,86200.0,20.5769,20.7087,20.5491,20.6879,86200.0
2008-10-08 15:10:00,29.8,29.8,29.51,29.53,38700.0,20.681,20.681,20.4797,20.4936,38700.0
2008-10-08 15:15:00,29.52,29.94,29.5,29.92,76200.0,20.4867,20.7781,20.4728,20.7643,76200.0
2008-10-08 15:20:00,29.94,29.94,29.77,29.9,84100.0,20.7781,20.7781,20.6602,20.7504,84100.0
2008-10-08 15:25:00,29.9,30.0,29.73,29.85,106900.0,20.7504,20.8198,20.6324,20.7157,106900.0
2008-10-08 15:30:00,29.86,30.0,29.77,29.82,75400.0,20.7226,20.8198,20.6602,20.6949,75400.0
2008-10-08 15:35:00,29.82,29.95,29.62,29.62,109800.0,20.6949,20.7851,20.5561,20.5561,109800.0
2008-10-08 15:40:00,29.62,29.71,29.52,29.7,125200.0,20.5561,20.6185,20.4867,20.6116,125200.0
2008-10-08 15:45:00,29.63,29.69,29.45,29.54,112500.0,20.563,20.6047,20.4381,20.5006,112500.0
2008-10-08 15:50:00,29.53,29.59,29.2,29.24,88100.0,20.4936,20.5353,20.2646,20.2924,88100.0
2008-10-08 15:55:00,29.24,29.33,28.95,28.96,215400.0,20.2924,20.3548,20.0911,20.098,215400.0
2008-10-09 09:30:00,29.02,29.35,28.68,28.94,111700.0,20.1397,20.3687,19.9037,20.0842,111700.0
2008-10-09 09:35:00,28.98,29.27,28.82,29.2,51900.0,20.1119,20.3132,20.0009,20.2646,51900.0
2008-10-09 09:40:00,29.2,29.98,29.13,29.83,63000.0,20.2646,20.8059,20.216,20.7018,63000.0
2008-10-09 09:45:00,29.85,29.9,29.52,29.53,60900.0,20.7157,20.7504,20.4867,20.4936,60900.0
2008-10-09 09:50:00,29.54,29.87,29.53,29.68,208300.0,20.5006,20.7296,20.4936,20.5977,208300.0
2008-10-09 09:55:00,29.7,29.88,29.58,29.74,104000.0,20.6116,20.7365,20.5283,20.6393,104000.0
2008-10-09 10:00:00,29.71,29.94,29.46,29.94,227800.0,20.6185,20.7781,20.445,20.7781,227800.0
2008-10-09 10:05:00,29.9,30.15,29.81,29.99,125100.0,20.7504,20.9239,20.6879,20.8128,125100.0
2008-10-09 10:10:00,29.98,29.98,29.7,29.7,77900.0,20.8059,20.8059,20.6116,20.6116,77900.0
2008-10-09 10:15:00,29.7,29.82,29.54,29.57,49800.0,20.6116,20.6949,20.5006,20.5214,49800.0
2008-10-09 10:20:00,29.57,29.63,29.31,29.31,50300.0,20.5214,20.563,20.3409,20.3409,50300.0
2008-10-09 10:25:00,29.31,29.41,29.06,29.06,68600.0,20.3409,20.4103,20.1674,20.1674,68600.0
2008-10-09 10:30:00,29.05,29.33,29.01,29.29,61900.0,20.1605,20.3548,20.1327,20.3271,61900.0
2008-10-09 10:35:00,29.27,29.54,29.21,29.26,50600.0,20.3132,20.5006,20.2715,20.3062,50600.0
2008-10-09 10:40:00,29.22,29.43,28.99,29.07,60300.0,20.2785,20.4242,20.1189,20.1744,60300.0
2008-10-09 10:45:00,29.06,29.53,28.9,29.44,105500.0,20.1674,20.4936,20.0564,20.4312,105500.0
2008-10-09 10:50:00,29.44,29.55,29.31,29.39,97400.0,20.4312,20.5075,20.3409,20.3965,97400.0
2008-10-09 10:55:00,29.37,29.42,29.08,29.18,75200.0,20.3826,20.4173,20.1813,20.2507,75200.0
2008-10-09 11:00:00,29.18,29.29,28.91,28.94,78700.0,20.2507,20.3271,20.0633,20.0842,78700.0
2008-10-09 11:05:00,28.92,29.28,28.8,29.21,114100.0,20.0703,20.3201,19.987,20.2715,114100.0
2008-10-09 11:10:00,29.21,29.55,29.15,29.51,58900.0,20.2715,20.5075,20.2299,20.4797,58900.0
2008-10-09 11:15:00,29.53,29.82,29.41,29.81,78300.0,20.4936,20.6949,20.4103,20.6879,78300.0
2008-10-09 11:20:00,29.79,29.94,29.66,29.69,53100.0,20.674,20.7781,20.5838,20.6047,53100.0
2008-10-09 11:25:00,29.69,29.75,29.48,29.67,45600.0,20.6047,20.6463,20.4589,20.5908,45600.0
2008-10-09 11:30:00,29.7,29.92,29.58,29.64,50800.0,20.6116,20.7643,20.5283,20.57,50800.0
2008-10-09 11:35:00,29.64,29.99,29.62,29.84,58500.0,20.57,20.8128,20.5561,20.7087,58500.0
2008-10-09 11:40:00,29.84,29.93,29.75,29.85,49200.0,20.7087,20.7712,20.6463,20.7157,49200.0
2008-10-09 11:45:00,29.88,30.03,29.87,29.89,77200.0,20.7365,20.8406,20.7296,20.7434,77200.0
2008-10-09 11:50:00,29.88,30.01,29.77,29.77,98100.0,20.7365,20.8267,20.6602,20.6602,98100.0
2008-10-09 11:55:00,29.77,29.91,29.74,29.75,39200.0,20.6602,20.7573,20.6393,20.6463,39200.0
2008-10-09 12:00:00,29.76,29.87,29.73,29.83,55400.0,20.6532,20.7296,20.6324,20.7018,55400.0
2008-10-09 12:05:00,29.82,30.0,29.77,29.97,73700.0,20.6949,20.8198,20.6602,20.799,73700.0
2008-10-09 12:10:00,29.97,30.05,29.9,29.9,63300.0,20.799,20.8545,20.7504,20.7504,63300.0
2008-10-09 12:15:00,29.9,30.04,29.84,30.0,59800.0,20.7504,20.8475,20.7087,20.8198,59800.0
2008-10-09 12:20:00,30.0,30.03,29.86,30.0,44400.0,20.8198,20.8406,20.7226,20.8198,44400.0
2008-10-09 12:25:00,29.99,30.0,29.77,29.78,35200.0,20.8128,20.8198,20.6602,20.6671,35200.0
2008-10-09 12:30:00,29.79,29.85,29.72,29.77,37900.0,20.674,20.7157,20.6255,20.6602,37900.0
2008-10-09 12:35:00,29.77,29.83,29.71,29.8,44100.0,20.6602,20.7018,20.6185,20.681,44100.0
2008-10-09 12:40:00,29.8,29.92,29.72,29.86,88900.0,20.681,20.7643,20.6255,20.7226,88900.0
2008-10-09 12:45:00,29.87,29.89,29.74,29.78,83000.0,20.7296,20.7434,20.6393,20.6671,83000.0
2008-10-09 12:50:00,29.77,29.91,29.77,29.87,50100.0,20.6602,20.7573,20.6602,20.7296,50100.0
2008-10-09 12:55:00,29.87,29.92,29.77,29.86,38200.0,20.7296,20.7643,20.6602,20.7226,38200.0
2008-10-09 13:00:00,29.86,29.99,29.86,29.97,45400.0,20.7226,20.8128,20.7226,20.799,45400.0
2008-10-09 13:05:00,29.96,30.0,29.91,29.96,56300.0,20.792,20.8198,20.7573,20.792,56300.0
2008-10-09 13:10:00,29.95,30.19,29.95,30.14,97200.0,20.7851,20.9516,20.7851,20.9169,97200.0
2008-10-09 13:15:00,30.15,30.18,30.02,30.02,49300.0,20.9239,20.9447,20.8337,20.8337,49300.0
2008-10-09 13:20:00,30.02,30.02,29.84,29.86,42800.0,20.8337,20.8337,20.7087,20.7226,42800.0
2008-10-09 13:25:00,29.86,30.24,29.76,30.07,95200.0,20.7226,20.9863,20.6532,20.8684,95200.0
2008-10-09 13:30:00,30.09,30.12,29.92,30.03,63000.0,20.8822,20.9031,20.7643,20.8406,63000.0
2008-10-09 13:35:00,30.03,30.12,29.77,29.87,70400.0,20.8406,20.9031,20.6602,20.7296,70400.0
2008-10-09 13:40:00,29.87,29.94,29.74,29.81,33200.0,20.7296,20.7781,20.6393,20.6879,33200.0
2008-10-09 13:45:00,29.83,29.87,29.62,29.7,41400.0,20.7018,20.7296,20.5561,20.6116,41400.0
2008-10-09 13:50:00,29.69,29.75,29.52,29.65,62000.0,20.6047,20.6463,20.4867,20.5769,62000.0
2008-10-09 13:55:00,29.65,29.77,29.63,29.64,59100.0,20.5769,20.6602,20.563,20.57,59100.0
2008-10-09 14:00:00,29.65,29.77,29.59,29.59,87600.0,20.5769,20.6602,20.5353,20.5353,87600.0
2008-10-09 14:05:00,29.6,29.65,29.5,29.65,46500.0,20.5422,20.5769,20.4728,20.5769,46500.0
2008-10-09 14:10:00,29.64,29.67,29.31,29.4,62700.0,20.57,20.5908,20.3409,20.4034,62700.0
2008-10-09 14:15:00,29.4,29.5,29.25,29.34,57100.0,20.4034,20.4728,20.2993,20.3618,57100.0
2008-10-09 14:20:00,29.34,29.51,29.26,29.45,72700.0,20.3618,20.4797,20.3062,20.4381,72700.0
2008-10-09 14:25:00,29.44,29.5,29.35,29.42,55300.0,20.4312,20.4728,20.3687,20.4173,55300.0
2008-10-09 14:30:00,29.39,29.49,29.34,29.34,47300.0,20.3965,20.4659,20.3618,20.3618,47300.0
2008-10-09 14:35:00,29.33,29.5,29.3,29.38,37800.0,20.3548,20.4728,20.334,20.3895,37800.0
2008-10-09 14:40:00,29.39,29.56,29.37,29.44,57800.0,20.3965,20.5144,20.3826,20.4312,57800.0
2008-10-09 14:45:00,29.44,29.47,29.3,29.43,64100.0,20.4312,20.452,20.334,20.4242,64100.0
2008-10-09 14:50:00,29.43,29.48,29.27,29.38,113900.0,20.4242,20.4589,20.3132,20.3895,113900.0
2008-10-09 14:55:00,29.37,29.58,29.34,29.34,143300.0,20.3826,20.5283,20.3618,20.3618,143300.0
2008-10-09 15:00:00,29.34,29.37,28.84,28.97,176000.0,20.3618,20.3826,20.0148,20.105,176000.0
2008-10-09 15:05:00,28.97,29.12,28.93,28.97,102700.0,20.105,20.2091,20.0772,20.105,102700.0
2008-10-09 15:10:00,28.97,28.98,28.78,28.78,126100.0,20.105,20.1119,19.9731,19.9731,126100.0
2008-10-09 15:15:00,28.79,29.03,28.7,28.72,144800.0,19.9801,20.1466,19.9176,19.9315,144800.0
2008-10-09 15:20:00,28.71,28.82,28.51,28.65,138000.0,19.9245,20.0009,19.7857,19.8829,138000.0
2008-10-09 15:25:00,28.65,28.84,28.6,28.63,111200.0,19.8829,20.0148,19.8482,19.869,111200.0
2008-10-09 15:30:00,28.63,28.84,28.53,28.58,111600.0,19.869,20.0148,19.7996,19.8343,111600.0
2008-10-09 15:35:00,28.58,28.61,28.2,28.22,166600.0,19.8343,19.8551,19.5706,19.5845,166600.0
2008-10-09 15:40:00,28.21,28.23,27.76,27.81,217800.0,19.5775,19.5914,19.2652,19.2999,217800.0
2008-10-09 15:45:00,27.84,27.85,27.48,27.66,223400.0,19.3208,19.3277,19.0709,19.1958,223400.0
2008-10-09 15:50:00,27.66,27.95,27.5,27.82,428100.0,19.1958,19.3971,19.0848,19.3069,428100.0
2008-10-09 15:55:00,27.82,28.03,27.54,27.66,496900.0,19.3069,19.4526,19.1126,19.1958,496900.0
2008-10-10 09:30:00,24.46,30.08,24.46,28.51,40400.0,16.9751,20.8753,16.9751,19.7857,40400.0
2008-10-10 09:35:00,28.01,28.78,23.8,26.58,284800.0,19.4387,19.9731,16.517,18.4463,284800.0
2008-10-10 09:40:00,26.57,27.1,26.21,26.88,127500.0,18.4394,18.8072,18.1896,18.6545,127500.0
2008-10-10 09:45:00,26.92,27.16,26.3,26.83,110400.0,18.6823,18.8488,18.252,18.6198,110400.0
2008-10-10 09:50:00,26.7,27.13,26.6,27.01,117500.0,18.5296,18.828,18.4602,18.7447,117500.0
2008-10-10 09:55:00,26.96,26.98,26.52,26.8,89200.0,18.71,18.7239,18.4047,18.599,89200.0
2008-10-10 10:00:00,26.83,26.9,26.27,26.4,198900.0,18.6198,18.6684,18.2312,18.3214,198900.0
2008-10-10 10:05:00,26.43,27.2,26.29,26.82,279500.0,18.3422,18.8766,18.2451,18.6129,279500.0
2008-10-10 10:10:00,26.87,26.87,26.27,26.33,99600.0,18.6476,18.6476,18.2312,18.2728,99600.0
2008-10-10 10:15:00,26.37,26.68,25.98,26.24,128000.0,18.3006,18.5157,18.0299,18.2104,128000.0
2008-10-10 10:20:00,26.24,26.47,26.1,26.33,167400.0,18.2104,18.37,18.1132,18.2728,167400.0
2008-10-10 10:25:00,26.33,26.42,26.08,26.21,96400.0,18.2728,18.3353,18.0993,18.1896,96400.0
2008-10-10 10:30:00,26.21,26.3,25.85,25.9,151400.0,18.1896,18.252,17.9397,17.9744,151400.0
2008-10-10 10:35:00,25.87,26.15,25.85,26.13,172700.0,17.9536,18.1479,17.9397,18.134,172700.0
2008-10-10 10:40:00,26.11,26.25,25.85,26.2,201700.0,18.1202,18.2173,17.9397,18.1826,201700.0
2008-10-10 10:45:00,26.21,26.65,26.0,26.65,145800.0,18.1896,18.4949,18.0438,18.4949,145800.0
2008-10-10 10:50:00,26.63,26.9,26.37,26.88,180500.0,18.481,18.6684,18.3006,18.6545,180500.0
2008-10-10 10:55:00,26.84,26.89,26.44,26.72,128300.0,18.6268,18.6615,18.3492,18.5435,128300.0
2008-10-10 11:00:00,26.73,26.95,26.38,26.47,162400.0,18.5504,18.7031,18.3075,18.37,162400.0
2008-10-10 11:05:00,26.45,26.7,26.1,26.26,77800.0,18.3561,18.5296,18.1132,18.2243,77800.0
2008-10-10 11:10:00,26.26,26.32,25.99,26.27,114500.0,18.2243,18.2659,18.0369,18.2312,114500.0
2008-10-10 11:15:00,26.29,26.46,26.06,26.16,94600.0,18.2451,18.3631,18.0855,18.1549,94600.0
2008-10-10 11:20:00,26.16,26.33,26.16,26.31,84900.0,18.1549,18.2728,18.1549,18.259,84900.0
2008-10-10 11:25:00,26.32,26.38,26.09,26.14,76300.0,18.2659,18.3075,18.1063,18.141,76300.0
2008-10-10 11:30:00,26.1,26.2,25.86,26.05,90300.0,18.1132,18.1826,17.9467,18.0785,90300.0
2008-10-10 11:35:00,26.07,26.2,26.05,26.11,68700.0,18.0924,18.1826,18.0785,18.1202,68700.0
2008-10-10 11:40:00,26.1,26.24,25.87,25.93,116200.0,18.1132,18.2104,17.9536,17.9952,116200.0
2008-10-10 11:45:00,25.91,26.0,25.73,25.75,125400.0,17.9814,18.0438,17.8564,17.8703,125400.0
2008-10-10 11:50:00,25.76,25.91,25.54,25.72,160900.0,17.8773,17.9814,17.7246,17.8495,160900.0
2008-10-10 11:55:00,25.72,26.05,25.6,25.94,132500.0,17.8495,18.0785,17.7662,18.0022,132500.0
2008-10-10 12:00:00,25.94,26.11,25.9,26.03,123100.0,18.0022,18.1202,17.9744,18.0646,123100.0
2008-10-10 12:05:00,26.02,26.18,25.9,25.93,169700.0,18.0577,18.1687,17.9744,17.9952,169700.0
2008-10-10 12:10:00,25.95,26.08,25.93,26.05,97000.0,18.0091,18.0993,17.9952,18.0785,97000.0
2008-10-10 12:15:00,26.04,26.2,25.95,25.99,99900.0,18.0716,18.1826,18.0091,18.0369,99900.0
2008-10-10 12:20:00,26.0,26.06,25.94,25.96,93100.0,18.0438,18.0855,18.0022,18.0161,93100.0
2008-10-10 12:25:00,25.95,26.03,25.77,25.93,86000.0,18.0091,18.0646,17.8842,17.9952,86000.0
2008-10-10 12:30:00,25.93,26.0,25.75,25.82,67800.0,17.9952,18.0438,17.8703,17.9189,67800.0
2008-10-10 12:35:00,25.84,25.95,25.57,25.82,64500.0,17.9328,18.0091,17.7454,17.9189,64500.0
2008-10-10 12:40:00,25.75,26.07,25.73,26.03,128800.0,17.8703,18.0924,17.8564,18.0646,128800.0
2008-10-10 12:45:00,26.05,26.23,26.01,26.09,121600.0,18.0785,18.2034,18.0508,18.1063,121600.0
2008-10-10 12:50:00,26.09,26.2,26.0,26.05,62800.0,18.1063,18.1826,18.0438,18.0785,62800.0
2008-10-10 12:55:00,26.05,26.1,25.94,26.07,48400.0,18.0785,18.1132,18.0022,18.0924,48400.0
2008-10-10 13:00:00,26.08,26.09,25.87,26.05,48800.0,18.0993,18.1063,17.9536,18.0785,48800.0
2008-10-10 13:05:00,26.02,26.16,25.96,26.06,69700.0,18.0577,18.1549,18.0161,18.0855,69700.0
2008-10-10 13:10:00,26.05,26.05,25.75,25.81,91000.0,18.0785,18.0785,17.8703,17.912,91000.0
2008-10-10 13:15:00,25.8,25.88,25.76,25.88,54900.0,17.905,17.9605,17.8773,17.9605,54900.0
2008-10-10 13:20:00,25.87,26.04,25.78,25.94,60700.0,17.9536,18.0716,17.8911,18.0022,60700.0
2008-10-10 13:25:00,25.96,26.17,25.91,26.05,91900.0,18.0161,18.1618,17.9814,18.0785,91900.0
2008-10-10 13:30:00,26.05,26.05,25.8,25.89,57900.0,18.0785,18.0785,17.905,17.9675,57900.0
2008-10-10 13:35:00,25.89,25.95,25.64,25.89,67500.0,17.9675,18.0091,17.794,17.9675,67500.0
2008-10-10 13:40:00,25.88,25.88,25.75,25.82,79500.0,17.9605,17.9605,17.8703,17.9189,79500.0
2008-10-10 13:45:00,25.82,25.83,25.43,25.48,88400.0,17.9189,17.9258,17.6482,17.6829,88400.0
2008-10-10 13:50:00,25.52,25.76,25.43,25.46,103200.0,17.7107,17.8773,17.6482,17.6691,103200.0
2008-10-10 13:55:00,25.47,25.83,25.44,25.81,89800.0,17.676,17.9258,17.6552,17.912,89800.0
2008-10-10 14:00:00,25.81,26.05,25.6,25.97,104700.0,17.912,18.0785,17.7662,18.023,104700.0
2008-10-10 14:05:00,25.97,26.3,25.91,26.21,157600.0,18.023,18.252,17.9814,18.1896,157600.0
2008-10-10 14:10:00,26.21,26.29,25.91,26.03,180300.0,18.1896,18.2451,17.9814,18.0646,180300.0
2008-10-10 14:15:00,26.01,26.14,25.78,25.85,99200.0,18.0508,18.141,17.8911,17.9397,99200.0
2008-10-10 14:20:00,25.85,26.09,25.7,25.71,180000.0,17.9397,18.1063,17.8356,17.8426,180000.0
2008-10-10 14:25:00,25.72,26.0,25.61,25.73,103300.0,17.8495,18.0438,17.7732,17.8564,103300.0
2008-10-10 14:30:00,25.73,26.05,25.71,25.85,94000.0,17.8564,18.0785,17.8426,17.9397,94000.0
2008-10-10 14:35:00,25.85,26.0,25.68,26.0,99600.0,17.9397,18.0438,17.8217,18.0438,99600.0
2008-10-10 14:40:00,25.99,26.0,25.87,25.94,67700.0,18.0369,18.0438,17.9536,18.0022,67700.0
2008-10-10 14:45:00,25.93,26.18,25.91,25.95,111800.0,17.9952,18.1687,17.9814,18.0091,111800.0
2008-10-10 14:50:00,25.92,26.02,25.74,25.78,101300.0,17.9883,18.0577,17.8634,17.8911,101300.0
2008-10-10 14:55:00,25.78,26.0,25.56,25.94,93900.0,17.8911,18.0438,17.7385,18.0022,93900.0
2008-10-10 15:00:00,25.94,26.09,25.83,25.93,192200.0,18.0022,18.1063,17.9258,17.9952,192200.0
2008-10-10 15:05:00,25.93,26.13,25.8,25.97,167400.0,17.9952,18.134,17.905,18.023,167400.0
2008-10-10 15:10:00,26.02,26.67,25.96,26.25,458100.0,18.0577,18.5088,18.0161,18.2173,458100.0
2008-10-10 15:15:00,26.31,26.86,26.16,26.32,181300.0,18.259,18.6407,18.1549,18.2659,181300.0
2008-10-10 15:20:00,26.32,26.55,26.26,26.46,295900.0,18.2659,18.4255,18.2243,18.3631,295900.0
2008-10-10 15:25:00,26.46,26.66,26.36,26.46,322700.0,18.3631,18.5019,18.2937,18.3631,322700.0
2008-10-10 15:30:00,26.45,26.87,26.39,26.72,336500.0,18.3561,18.6476,18.3145,18.5435,336500.0
2008-10-10 15:35:00,26.7,27.18,26.63,26.85,398300.0,18.5296,18.8627,18.481,18.6337,398300.0
2008-10-10 15:40:00,26.85,26.92,26.26,26.71,387600.0,18.6337,18.6823,18.2243,18.5366,387600.0
2008-10-10 15:45:00,26.71,26.85,26.37,26.5,282600.0,18.5366,18.6337,18.3006,18.3908,282600.0
2008-10-10 15:50:00,26.52,26.84,26.41,26.5,255600.0,18.4047,18.6268,18.3284,18.3908,255600.0
2008-10-10 15:55:00,26.52,27.21,26.5,27.0,378800.0,18.4047,18.8835,18.3908,18.7378,378800.0
2008-10-13 09:30:00,28.65,28.65,26.71,26.8,342900.0,19.8829,19.8829,18.5366,18.599,342900.0
2008-10-13 09:35:00,26.79,27.1,26.61,27.0,251300.0,18.5921,18.8072,18.4672,18.7378,251300.0
2008-10-13 09:40:00,26.99,27.02,26.79,26.8,166200.0,18.7309,18.7517,18.5921,18.599,166200.0
2008-10-13 09:45:00,26.83,26.96,26.65,26.69,98100.0,18.6198,18.71,18.4949,18.5227,98100.0
2008-10-13 09:50:00,26.67,26.73,26.47,26.71,94500.0,18.5088,18.5504,18.37,18.5366,94500.0
2008-10-13 09:55:00,26.71,26.95,26.71,26.87,65500.0,18.5366,18.7031,18.5366,18.6476,65500.0
2008-10-13 10:00:00,26.87,27.11,26.85,26.99,158100.0,18.6476,18.8141,18.6337,18.7309,158100.0
2008-10-13 10:05:00,26.99,27.0,26.81,26.91,63300.0,18.7309,18.7378,18.606,18.6753,63300.0
2008-10-13 10:10:00,26.91,27.01,26.76,27.0,53900.0,18.6753,18.7447,18.5713,18.7378,53900.0
2008-10-13 10:15:00,27.02,27.1,26.99,27.09,84000.0,18.7517,18.8072,18.7309,18.8003,84000.0
2008-10-13 10:20:00,27.09,27.1,26.87,26.87,113900.0,18.8003,18.8072,18.6476,18.6476,113900.0
2008-10-13 10:25:00,26.87,27.01,26.87,26.95,99500.0,18.6476,18.7447,18.6476,18.7031,99500.0
2008-10-13 10:30:00,26.96,27.0,26.84,26.87,62500.0,18.71,18.7378,18.6268,18.6476,62500.0
2008-10-13 10:35:00,26.86,26.97,26.82,26.96,50600.0,18.6407,18.717,18.6129,18.71,50600.0
2008-10-13 10:40:00,26.96,26.98,26.82,26.9,73100.0,18.71,18.7239,18.6129,18.6684,73100.0
2008-10-13 10:45:00,26.91,26.91,26.77,26.85,69500.0,18.6753,18.6753,18.5782,18.6337,69500.0
2008-10-13 10:50:00,26.85,26.96,26.81,26.91,85400.0,18.6337,18.71,18.606,18.6753,85400.0
2008-10-13 10:55:00,26.91,26.97,26.86,26.86,40100.0,18.6753,18.717,18.6407,18.6407,40100.0
2008-10-13 11:00:00,26.87,26.98,26.86,26.94,85800.0,18.6476,18.7239,18.6407,18.6962,85800.0
2008-10-13 11:05:00,26.94,27.0,26.89,26.98,61500.0,18.6962,18.7378,18.6615,18.7239,61500.0
2008-10-13 11:10:00,26.97,27.0,26.92,26.95,43600.0,18.717,18.7378,18.6823,18.7031,43600.0
2008-10-13 11:15:00,26.95,26.97,26.85,26.85,39800.0,18.7031,18.717,18.6337,18.6337,39800.0
2008-10-13 11:20:00,26.85,26.92,26.82,26.9,39900.0,18.6337,18.6823,18.6129,18.6684,39900.0
2008-10-13 11:25:00,26.91,26.98,26.91,26.93,49300.0,18.6753,18.7239,18.6753,18.6892,49300.0
2008-10-13 11:30:00,26.94,26.98,26.88,26.98,47800.0,18.6962,18.7239,18.6545,18.7239,47800.0
2008-10-13 11:35:00,26.98,26.98,26.88,26.96,100700.0,18.7239,18.7239,18.6545,18.71,100700.0
2008-10-13 11:40:00,26.96,26.98,26.86,26.88,37600.0,18.71,18.7239,18.6407,18.6545,37600.0
2008-10-13 11:45:00,26.89,26.94,26.82,26.87,45500.0,18.6615,18.6962,18.6129,18.6476,45500.0
2008-10-13 11:50:00,26.87,26.91,26.74,26.75,61100.0,18.6476,18.6753,18.5574,18.5643,61100.0
2008-10-13 11:55:00,26.75,26.86,26.74,26.85,23300.0,18.5643,18.6407,18.5574,18.6337,23300.0
2008-10-13 12:00:00,26.85,26.86,26.75,26.8,51400.0,18.6337,18.6407,18.5643,18.599,51400.0
2008-10-13 12:05:00,26.8,26.93,26.79,26.9,28800.0,18.599,18.6892,18.5921,18.6684,28800.0
2008-10-13 12:10:00,26.91,27.0,26.89,26.99,50100.0,18.6753,18.7378,18.6615,18.7309,50100.0
2008-10-13 12:15:00,27.0,27.0,26.98,27.0,80800.0,18.7378,18.7378,18.7239,18.7378,80800.0
2008-10-13 12:20:00,27.0,27.02,26.96,26.96,52200.0,18.7378,18.7517,18.71,18.71,52200.0
2008-10-13 12:25:00,26.97,27.06,26.97,26.98,104700.0,18.717,18.7794,18.717,18.7239,104700.0
2008-10-13 12:30:00,26.98,27.0,26.97,26.99,43000.0,18.7239,18.7378,18.717,18.7309,43000.0
2008-10-13 12:35:00,26.98,27.0,26.95,26.96,51600.0,18.7239,18.7378,18.7031,18.71,51600.0
2008-10-13 12:40:00,26.96,26.96,26.92,26.94,81800.0,18.71,18.71,18.6823,18.6962,81800.0
2008-10-13 12:45:00,26.95,27.0,26.94,27.0,70400.0,18.7031,18.7378,18.6962,18.7378,70400.0
2008-10-13 12:50:00,26.99,27.0,26.93,26.96,90700.0,18.7309,18.7378,18.6892,18.71,90700.0
2008-10-13 12:55:00,26.96,26.98,26.93,26.97,51700.0,18.71,18.7239,18.6892,18.717,51700.0
2008-10-13 13:00:00,26.98,27.0,26.94,26.98,39900.0,18.7239,18.7378,18.6962,18.7239,39900.0
2008-10-13 13:05:00,26.97,27.0,26.96,26.99,99200.0,18.717,18.7378,18.71,18.7309,99200.0
2008-10-13 13:10:00,27.0,27.0,26.99,27.0,27000.0,18.7378,18.7378,18.7309,18.7378,27000.0
2008-10-13 13:15:00,27.0,27.01,26.97,26.99,78200.0,18.7378,18.7447,18.717,18.7309,78200.0
2008-10-13 13:20:00,26.98,27.0,26.97,26.99,38700.0,18.7239,18.7378,18.717,18.7309,38700.0
2008-10-13 13:25:00,26.99,27.0,26.97,26.98,52200.0,18.7309,18.7378,18.717,18.7239,52200.0
2008-10-13 13:30:00,26.98,26.99,26.96,26.97,47100.0,18.7239,18.7309,18.71,18.717,47100.0
2008-10-13 13:35:00,26.97,26.99,26.96,26.98,79000.0,18.717,18.7309,18.71,18.7239,79000.0
2008-10-13 13:40:00,26.97,26.99,26.87,26.94,93500.0,18.717,18.7309,18.6476,18.6962,93500.0
2008-10-13 13:45:00,26.94,26.98,26.9,26.9,76900.0,18.6962,18.7239,18.6684,18.6684,76900.0
2008-10-13 13:50:00,26.9,26.95,26.86,26.93,75300.0,18.6684,18.7031,18.6407,18.6892,75300.0
2008-10-13 13:55:00,26.93,26.97,26.91,26.92,104000.0,18.6892,18.717,18.6753,18.6823,104000.0
2008-10-13 14:00:00,26.91,26.94,26.87,26.91,41800.0,18.6753,18.6962,18.6476,18.6753,41800.0
2008-10-13 14:05:00,26.9,26.92,26.82,26.83,78900.0,18.6684,18.6823,18.6129,18.6198,78900.0
2008-10-13 14:10:00,26.83,26.91,26.81,26.83,46900.0,18.6198,18.6753,18.606,18.6198,46900.0
2008-10-13 14:15:00,26.83,26.86,26.78,26.83,21100.0,18.6198,18.6407,18.5851,18.6198,21100.0
2008-10-13 14:20:00,26.84,26.84,26.74,26.77,34100.0,18.6268,18.6268,18.5574,18.5782,34100.0
2008-10-13 14:25:00,26.77,26.78,26.6,26.6,56100.0,18.5782,18.5851,18.4602,18.4602,56100.0
2008-10-13 14:30:00,26.61,26.65,26.57,26.63,38000.0,18.4672,18.4949,18.4394,18.481,38000.0
2008-10-13 14:35:00,26.63,26.74,26.62,26.72,47000.0,18.481,18.5574,18.4741,18.5435,47000.0
2008-10-13 14:40:00,26.72,26.84,26.72,26.82,49600.0,18.5435,18.6268,18.5435,18.6129,49600.0
2008-10-13 14:45:00,26.83,26.85,26.74,26.8,56600.0,18.6198,18.6337,18.5574,18.599,56600.0
2008-10-13 14:50:00,26.8,26.81,26.68,26.68,45000.0,18.599,18.606,18.5157,18.5157,45000.0
2008-10-13 14:55:00,26.69,26.92,26.69,26.87,78500.0,18.5227,18.6823,18.5227,18.6476,78500.0
2008-10-13 15:00:00,26.87,26.92,26.81,26.86,52500.0,18.6476,18.6823,18.606,18.6407,52500.0
2008-10-13 15:05:00,26.86,26.97,26.81,26.85,75200.0,18.6407,18.717,18.606,18.6337,75200.0
2008-10-13 15:10:00,26.85,26.97,26.85,26.89,81900.0,18.6337,18.717,18.6337,18.6615,81900.0
2008-10-13 15:15:00,26.9,26.92,26.84,26.9,72600.0,18.6684,18.6823,18.6268,18.6684,72600.0
2008-10-13 15:20:00,26.9,26.91,26.76,26.9,151300.0,18.6684,18.6753,18.5713,18.6684,151300.0
2008-10-13 15:25:00,26.9,26.91,26.78,26.79,184400.0,18.6684,18.6753,18.5851,18.5921,184400.0
2008-10-13 15:30:00,26.78,26.81,26.74,26.78,128400.0,18.5851,18.606,18.5574,18.5851,128400.0
2008-10-13 15:35:00,26.77,26.87,26.71,26.81,190400.0,18.5782,18.6476,18.5366,18.606,190400.0
2008-10-13 15:40:00,26.81,26.89,26.7,26.75,281400.0,18.606,18.6615,18.5296,18.5643,281400.0
2008-10-13 15:45:00,26.74,26.76,26.61,26.69,179300.0,18.5574,18.5713,18.4672,18.5227,179300.0
2008-10-13 15:50:00,26.69,26.96,26.69,26.95,343200.0,18.5227,18.71,18.5227,18.7031,343200.0
2008-10-13 15:55:00,26.95,27.73,26.93,27.69,485700.0,18.7031,19.2444,18.6892,19.2167,485700.0
2008-10-14 09:30:00,28.15,29.79,27.69,29.2,231700.0,19.6755,20.8218,19.354,20.4094,231700.0
2008-10-14 09:35:00,29.19,29.5,28.74,28.89,221800.0,20.4025,20.6191,20.0879,20.1928,221800.0
2008-10-14 09:40:00,28.87,29.01,28.43,28.47,206400.0,20.1788,20.2766,19.8712,19.8992,206400.0
2008-10-14 09:45:00,28.45,28.78,28.38,28.76,103100.0,19.8852,20.1159,19.8363,20.1019,103100.0
2008-10-14 09:50:00,28.76,28.91,28.46,28.88,241100.0,20.1019,20.2067,19.8922,20.1858,241100.0
2008-10-14 09:55:00,28.88,28.92,28.65,28.75,218200.0,20.1858,20.2137,20.025,20.0949,218200.0
2008-10-14 10:00:00,28.74,28.96,28.69,28.93,178300.0,20.0879,20.2417,20.053,20.2207,178300.0
2008-10-14 10:05:00,28.94,29.1,28.8,28.95,184500.0,20.2277,20.3395,20.1299,20.2347,184500.0
2008-10-14 10:10:00,28.93,28.93,28.69,28.73,244100.0,20.2207,20.2207,20.053,20.0809,244100.0
2008-10-14 10:15:00,28.72,28.77,28.66,28.73,167900.0,20.0739,20.1089,20.032,20.0809,167900.0
2008-10-14 10:20:00,28.72,28.79,28.61,28.63,237800.0,20.0739,20.1229,19.9971,20.011,237800.0
2008-10-14 10:25:00,28.64,28.81,28.61,28.74,95700.0,20.018,20.1369,19.9971,20.0879,95700.0
2008-10-14 10:30:00,28.74,28.82,28.66,28.74,135400.0,20.0879,20.1438,20.032,20.0879,135400.0
2008-10-14 10:35:00,28.74,28.83,28.58,28.64,127200.0,20.0879,20.1508,19.9761,20.018,127200.0
2008-10-14 10:40:00,28.64,28.74,28.26,28.26,107100.0,20.018,20.0879,19.7524,19.7524,107100.0
2008-10-14 10:45:00,28.25,28.39,28.04,28.27,155400.0,19.7454,19.8433,19.5987,19.7594,155400.0
2008-10-14 10:50:00,28.22,28.36,28.14,28.26,159200.0,19.7245,19.8223,19.6686,19.7524,159200.0
2008-10-14 10:55:00,28.27,28.46,28.26,28.42,92200.0,19.7594,19.8922,19.7524,19.8643,92200.0
2008-10-14 11:00:00,28.41,28.51,28.27,28.37,101400.0,19.8573,19.9272,19.7594,19.8293,101400.0
2008-10-14 11:05:00,28.36,28.45,28.12,28.26,98400.0,19.8223,19.8852,19.6546,19.7524,98400.0
2008-10-14 11:10:00,28.28,28.28,28.09,28.19,153900.0,19.7664,19.7664,19.6336,19.7035,153900.0
2008-10-14 11:15:00,28.19,28.39,28.17,28.31,205500.0,19.7035,19.8433,19.6895,19.7874,205500.0
2008-10-14 11:20:00,28.32,28.38,28.19,28.38,74100.0,19.7944,19.8363,19.7035,19.8363,74100.0
2008-10-14 11:25:00,28.38,28.64,28.28,28.58,98300.0,19.8363,20.018,19.7664,19.9761,98300.0
2008-10-14 11:30:00,28.56,28.75,28.56,28.59,79500.0,19.9621,20.0949,19.9621,19.9831,79500.0
2008-10-14 11:35:00,28.61,28.68,28.47,28.51,85200.0,19.9971,20.046,19.8992,19.9272,85200.0
2008-10-14 11:40:00,28.5,28.54,28.41,28.43,48600.0,19.9202,19.9481,19.8573,19.8712,48600.0
2008-10-14 11:45:00,28.41,28.63,28.41,28.57,83100.0,19.8573,20.011,19.8573,19.9691,83100.0
2008-10-14 11:50:00,28.56,28.57,28.34,28.36,58700.0,19.9621,19.9691,19.8083,19.8223,58700.0
2008-10-14 11:55:00,28.37,28.54,28.36,28.47,68100.0,19.8293,19.9481,19.8223,19.8992,68100.0
2008-10-14 12:00:00,28.45,28.48,28.35,28.36,126400.0,19.8852,19.9062,19.8153,19.8223,126400.0
2008-10-14 12:05:00,28.37,28.46,28.37,28.45,121900.0,19.8293,19.8922,19.8293,19.8852,121900.0
2008-10-14 12:10:00,28.45,28.48,28.35,28.4,137600.0,19.8852,19.9062,19.8153,19.8503,137600.0
2008-10-14 12:15:00,28.4,28.46,28.38,28.41,57500.0,19.8503,19.8922,19.8363,19.8573,57500.0
2008-10-14 12:20:00,28.41,28.45,28.4,28.43,60200.0,19.8573,19.8852,19.8503,19.8712,60200.0
2008-10-14 12:25:00,28.44,28.49,28.42,28.44,71100.0,19.8782,19.9132,19.8643,19.8782,71100.0
2008-10-14 12:30:00,28.43,28.44,28.31,28.33,102800.0,19.8712,19.8782,19.7874,19.8014,102800.0
2008-10-14 12:35:00,28.33,28.45,28.33,28.36,93600.0,19.8014,19.8852,19.8014,19.8223,93600.0
2008-10-14 12:40:00,28.36,28.39,28.33,28.34,33600.0,19.8223,19.8433,19.8014,19.8083,33600.0
2008-10-14 12:45:00,28.34,28.39,28.3,28.38,118600.0,19.8083,19.8433,19.7804,19.8363,118600.0
2008-10-14 12:50:00,28.38,28.39,28.18,28.2,82500.0,19.8363,19.8433,19.6965,19.7105,82500.0
2008-10-14 12:55:00,28.21,28.25,28.18,28.25,434300.0,19.7175,19.7454,19.6965,19.7454,434300.0
2008-10-14 13:00:00,28.25,28.28,28.17,28.23,107000.0,19.7454,19.7664,19.6895,19.7315,107000.0
2008-10-14 13:05:00,28.23,28.28,28.13,28.18,71700.0,19.7315,19.7664,19.6616,19.6965,71700.0
2008-10-14 13:10:00,28.16,28.19,28.09,28.19,82800.0,19.6825,19.7035,19.6336,19.7035,82800.0
2008-10-14 13:15:00,28.2,28.2,28.07,28.17,107300.0,19.7105,19.7105,19.6196,19.6895,107300.0
2008-10-14 13:20:00,28.18,28.21,28.07,28.07,73400.0,19.6965,19.7175,19.6196,19.6196,73400.0
2008-10-14 13:25:00,28.06,28.13,28.04,28.06,63700.0,19.6126,19.6616,19.5987,19.6126,63700.0
2008-10-14 13:30:00,28.07,28.08,28.02,28.02,141200.0,19.6196,19.6266,19.5847,19.5847,141200.0
2008-10-14 13:35:00,28.03,28.06,27.89,27.9,160600.0,19.5917,19.6126,19.4938,19.5008,160600.0
2008-10-14 13:40:00,27.89,27.95,27.74,27.85,121200.0,19.4938,19.5358,19.389,19.4659,121200.0
2008-10-14 13:45:00,27.87,27.92,27.73,27.75,96800.0,19.4798,19.5148,19.382,19.396,96800.0
2008-10-14 13:50:00,27.75,27.78,27.57,27.6,87000.0,19.396,19.4169,19.2701,19.2911,87000.0
2008-10-14 13:55:00,27.59,27.67,27.5,27.63,54700.0,19.2841,19.34,19.2212,19.3121,54700.0
2008-10-14 14:00:00,27.63,27.76,27.58,27.61,256600.0,19.3121,19.403,19.2771,19.2981,256600.0
2008-10-14 14:05:00,27.61,27.67,27.52,27.56,216000.0,19.2981,19.34,19.2352,19.2632,216000.0
2008-10-14 14:10:00,27.56,27.68,27.48,27.63,132000.0,19.2632,19.347,19.2072,19.3121,132000.0
2008-10-14 14:15:00,27.64,27.78,27.32,27.45,134400.0,19.3191,19.4169,19.0954,19.1863,134400.0
2008-10-14 14:20:00,27.48,27.58,27.28,27.57,58400.0,19.2072,19.2771,19.0675,19.2701,58400.0
2008-10-14 14:25:00,27.57,27.8,27.57,27.76,154300.0,19.2701,19.4309,19.2701,19.403,154300.0
2008-10-14 14:30:00,27.77,27.85,27.67,27.79,222400.0,19.4099,19.4659,19.34,19.4239,222400.0
2008-10-14 14:35:00,27.79,27.97,27.74,27.89,131000.0,19.4239,19.5497,19.389,19.4938,131000.0
2008-10-14 14:40:00,27.89,27.92,27.71,27.74,123100.0,19.4938,19.5148,19.368,19.389,123100.0
2008-10-14 14:45:00,27.73,27.78,27.62,27.69,142800.0,19.382,19.4169,19.3051,19.354,142800.0
2008-10-14 14:50:00,27.7,27.79,27.59,27.75,173100.0,19.361,19.4239,19.2841,19.396,173100.0
2008-10-14 14:55:00,27.74,27.77,27.53,27.65,129700.0,19.389,19.4099,19.2422,19.3261,129700.0
2008-10-14 15:00:00,27.68,27.81,27.59,27.71,136300.0,19.347,19.4379,19.2841,19.368,136300.0
2008-10-14 15:05:00,27.71,27.8,27.66,27.75,176900.0,19.368,19.4309,19.3331,19.396,176900.0
2008-10-14 15:10:00,27.74,28.01,27.74,28.0,202400.0,19.389,19.5777,19.389,19.5707,202400.0
2008-10-14 15:15:00,28.0,28.04,27.85,28.04,176600.0,19.5707,19.5987,19.4659,19.5987,176600.0
2008-10-14 15:20:00,28.02,28.05,27.88,27.92,229800.0,19.5847,19.6056,19.4868,19.5148,229800.0
2008-10-14 15:25:00,27.92,28.13,27.91,28.11,268900.0,19.5148,19.6616,19.5078,19.6476,268900.0
2008-10-14 15:30:00,28.11,28.32,28.08,28.22,220500.0,19.6476,19.7944,19.6266,19.7245,220500.0
2008-10-14 15:35:00,28.23,28.3,27.95,28.0,146500.0,19.7315,19.7804,19.5358,19.5707,146500.0
2008-10-14 15:40:00,28.0,28.27,27.99,28.15,213600.0,19.5707,19.7594,19.5637,19.6755,213600.0
2008-10-14 15:45:00,28.15,28.23,28.02,28.09,184000.0,19.6755,19.7315,19.5847,19.6336,184000.0
2008-10-14 15:50:00,28.09,28.13,27.92,28.0,256100.0,19.6336,19.6616,19.5148,19.5707,256100.0
2008-10-14 15:55:00,28.0,28.02,27.88,27.99,242100.0,19.5707,19.5847,19.4868,19.5637,242100.0
2008-10-15 09:30:00,27.35,27.59,26.5,27.35,70400.0,19.1164,19.2841,18.5223,19.1164,70400.0
2008-10-15 09:35:00,27.39,27.75,27.34,27.47,56600.0,19.1443,19.396,19.1094,19.2003,56600.0
2008-10-15 09:40:00,27.42,27.7,27.31,27.63,48700.0,19.1653,19.361,19.0884,19.3121,48700.0
2008-10-15 09:45:00,27.68,27.75,27.43,27.48,79200.0,19.347,19.396,19.1723,19.2072,79200.0
2008-10-15 09:50:00,27.48,27.77,27.4,27.58,65500.0,19.2072,19.4099,19.1513,19.2771,65500.0
2008-10-15 09:55:00,27.58,27.62,27.52,27.57,71800.0,19.2771,19.3051,19.2352,19.2701,71800.0
2008-10-15 10:00:00,27.56,27.56,27.33,27.53,79900.0,19.2632,19.2632,19.1024,19.2422,79900.0
2008-10-15 10:05:00,27.55,27.6,27.42,27.51,104700.0,19.2562,19.2911,19.1653,19.2282,104700.0
2008-10-15 10:10:00,27.53,27.63,27.46,27.54,60400.0,19.2422,19.3121,19.1933,19.2492,60400.0
2008-10-15 10:15:00,27.55,27.55,27.46,27.5,63000.0,19.2562,19.2562,19.1933,19.2212,63000.0
2008-10-15 10:20:00,27.5,27.53,27.43,27.49,122000.0,19.2212,19.2422,19.1723,19.2142,122000.0
2008-10-15 10:25:00,27.48,27.59,27.44,27.58,136000.0,19.2072,19.2841,19.1793,19.2771,136000.0
2008-10-15 10:30:00,27.57,27.93,27.52,27.89,98600.0,19.2701,19.5218,19.2352,19.4938,98600.0
2008-10-15 10:35:00,27.89,27.96,27.82,27.91,93500.0,19.4938,19.5427,19.4449,19.5078,93500.0
2008-10-15 10:40:00,27.91,27.93,27.65,27.68,120900.0,19.5078,19.5218,19.3261,19.347,120900.0
2008-10-15 10:45:00,27.69,27.85,27.67,27.78,72800.0,19.354,19.4659,19.34,19.4169,72800.0
2008-10-15 10:50:00,27.78,27.92,27.77,27.88,71500.0,19.4169,19.5148,19.4099,19.4868,71500.0
2008-10-15 10:55:00,27.89,27.94,27.75,27.82,56300.0,19.4938,19.5288,19.396,19.4449,56300.0
2008-10-15 11:00:00,27.83,27.89,27.78,27.86,58600.0,19.4519,19.4938,19.4169,19.4728,58600.0
2008-10-15 11:05:00,27.85,27.86,27.74,27.84,60200.0,19.4659,19.4728,19.389,19.4589,60200.0
2008-10-15 11:10:00,27.83,27.86,27.74,27.74,63000.0,19.4519,19.4728,19.389,19.389,63000.0
2008-10-15 11:15:00,27.75,27.93,27.72,27.89,96200.0,19.396,19.5218,19.375,19.4938,96200.0
2008-10-15 11:20:00,27.89,27.9,27.74,27.85,68500.0,19.4938,19.5008,19.389,19.4659,68500.0
2008-10-15 11:25:00,27.85,27.97,27.84,27.9,66800.0,19.4659,19.5497,19.4589,19.5008,66800.0
2008-10-15 11:30:00,27.89,27.91,27.79,27.87,36200.0,19.4938,19.5078,19.4239,19.4798,36200.0
2008-10-15 11:35:00,27.87,27.95,27.81,27.81,30000.0,19.4798,19.5358,19.4379,19.4379,30000.0
2008-10-15 11:40:00,27.82,27.92,27.82,27.87,50600.0,19.4449,19.5148,19.4449,19.4798,50600.0
2008-10-15 11:45:00,27.87,27.87,27.77,27.83,21900.0,19.4798,19.4798,19.4099,19.4519,21900.0
2008-10-15 11:50:00,27.83,27.91,27.77,27.89,18300.0,19.4519,19.5078,19.4099,19.4938,18300.0
2008-10-15 11:55:00,27.92,27.93,27.83,27.83,27800.0,19.5148,19.5218,19.4519,19.4519,27800.0
2008-10-15 12:00:00,27.83,27.88,27.77,27.81,25500.0,19.4519,19.4868,19.4099,19.4379,25500.0
2008-10-15 12:05:00,27.81,27.81,27.74,27.77,17100.0,19.4379,19.4379,19.389,19.4099,17100.0
2008-10-15 12:10:00,27.76,27.78,27.71,27.77,22000.0,19.403,19.4169,19.368,19.4099,22000.0
2008-10-15 12:15:00,27.75,27.78,27.64,27.77,46900.0,19.396,19.4169,19.3191,19.4099,46900.0
2008-10-15 12:20:00,27.76,27.78,27.53,27.6,46000.0,19.403,19.4169,19.2422,19.2911,46000.0
2008-10-15 12:25:00,27.6,27.68,27.6,27.64,27200.0,19.2911,19.347,19.2911,19.3191,27200.0
2008-10-15 12:30:00,27.67,27.76,27.65,27.75,23900.0,19.34,19.403,19.3261,19.396,23900.0
2008-10-15 12:35:00,27.74,27.8,27.72,27.8,48800.0,19.389,19.4309,19.375,19.4309,48800.0
2008-10-15 12:40:00,27.8,27.99,27.8,27.91,55500.0,19.4309,19.5637,19.4309,19.5078,55500.0
2008-10-15 12:45:00,27.93,27.98,27.92,27.97,14700.0,19.5218,19.5567,19.5148,19.5497,14700.0
2008-10-15 12:50:00,27.98,27.99,27.89,27.96,31900.0,19.5567,19.5637,19.4938,19.5427,31900.0
2008-10-15 12:55:00,27.96,27.97,27.82,27.83,37400.0,19.5427,19.5497,19.4449,19.4519,37400.0
2008-10-15 13:00:00,27.83,27.85,27.73,27.76,23000.0,19.4519,19.4659,19.382,19.403,23000.0
2008-10-15 13:05:00,27.77,27.83,27.73,27.81,20500.0,19.4099,19.4519,19.382,19.4379,20500.0
2008-10-15 13:10:00,27.84,27.86,27.73,27.73,24900.0,19.4589,19.4728,19.382,19.382,24900.0
2008-10-15 13:15:00,27.73,27.77,27.62,27.66,36200.0,19.382,19.4099,19.3051,19.3331,36200.0
2008-10-15 13:20:00,27.66,27.81,27.61,27.61,56000.0,19.3331,19.4379,19.2981,19.2981,56000.0
2008-10-15 13:25:00,27.62,27.83,27.62,27.8,69800.0,19.3051,19.4519,19.3051,19.4309,69800.0
2008-10-15 13:30:00,27.8,27.82,27.57,27.65,58700.0,19.4309,19.4449,19.2701,19.3261,58700.0
2008-10-15 13:35:00,27.65,27.68,27.51,27.58,108700.0,19.3261,19.347,19.2282,19.2771,108700.0
2008-10-15 13:40:00,27.58,27.66,27.44,27.59,111900.0,19.2771,19.3331,19.1793,19.2841,111900.0
2008-10-15 13:45:00,27.6,27.67,27.57,27.62,33300.0,19.2911,19.34,19.2701,19.3051,33300.0
2008-10-15 13:50:00,27.63,27.65,27.54,27.55,173200.0,19.3121,19.3261,19.2492,19.2562,173200.0
2008-10-15 13:55:00,27.55,27.62,27.43,27.48,81000.0,19.2562,19.3051,19.1723,19.2072,81000.0
2008-10-15 14:00:00,27.48,27.55,27.26,27.28,90600.0,19.2072,19.2562,19.0535,19.0675,90600.0
2008-10-15 14:05:00,27.3,27.43,27.29,27.33,91700.0,19.0814,19.1723,19.0744,19.1024,91700.0
2008-10-15 14:10:00,27.32,27.32,27.09,27.1,120100.0,19.0954,19.0954,18.9347,18.9416,120100.0
2008-10-15 14:15:00,27.1,27.2,27.03,27.17,84300.0,18.9416,19.0115,18.8927,18.9906,84300.0
2008-10-15 14:20:00,27.16,27.29,27.16,27.26,62300.0,18.9836,19.0744,18.9836,19.0535,62300.0
2008-10-15 14:25:00,27.25,27.38,27.25,27.34,69700.0,19.0465,19.1373,19.0465,19.1094,69700.0
2008-10-15 14:30:00,27.34,27.37,27.23,27.34,45900.0,19.1094,19.1304,19.0325,19.1094,45900.0
2008-10-15 14:35:00,27.32,27.36,27.21,27.23,55800.0,19.0954,19.1234,19.0185,19.0325,55800.0
2008-10-15 14:40:00,27.24,27.5,27.24,27.43,86800.0,19.0395,19.2212,19.0395,19.1723,86800.0
2008-10-15 14:45:00,27.42,27.56,27.41,27.51,63100.0,19.1653,19.2632,19.1583,19.2282,63100.0
2008-10-15 14:50:00,27.52,27.53,27.44,27.49,47000.0,19.2352,19.2422,19.1793,19.2142,47000.0
2008-10-15 14:55:00,27.5,27.57,27.29,27.31,80800.0,19.2212,19.2701,19.0744,19.0884,80800.0
2008-10-15 15:00:00,27.31,27.58,27.23,27.57,134600.0,19.0884,19.2771,19.0325,19.2701,134600.0
2008-10-15 15:05:00,27.55,27.92,27.54,27.9,177900.0,19.2562,19.5148,19.2492,19.5008,177900.0
2008-10-15 15:10:00,27.9,27.9,27.69,27.7,86800.0,19.5008,19.5008,19.354,19.361,86800.0
2008-10-15 15:15:00,27.67,27.82,27.63,27.73,121600.0,19.34,19.4449,19.3121,19.382,121600.0
2008-10-15 15:20:00,27.73,27.78,27.6,27.75,106700.0,19.382,19.4169,19.2911,19.396,106700.0
2008-10-15 15:25:00,27.75,27.76,27.49,27.52,128700.0,19.396,19.403,19.2142,19.2352,128700.0
2008-10-15 15:30:00,27.53,27.54,27.35,27.5,77400.0,19.2422,19.2492,19.1164,19.2212,77400.0
2008-10-15 15:35:00,27.5,27.64,27.41,27.41,96800.0,19.2212,19.3191,19.1583,19.1583,96800.0
2008-10-15 15:40:00,27.41,27.41,27.07,27.07,222000.0,19.1583,19.1583,18.9207,18.9207,222000.0
2008-10-15 15:45:00,27.07,27.11,26.86,26.9,170100.0,18.9207,18.9486,18.7739,18.8019,170100.0
2008-10-15 15:50:00,26.9,27.09,26.88,26.89,123100.0,18.8019,18.9347,18.7879,18.7949,123100.0
2008-10-15 15:55:00,26.89,26.93,26.49,26.66,330800.0,18.7949,18.8228,18.5153,18.6341,330800.0
2008-10-16 09:30:00,26.48,26.79,25.65,26.3,16800.0,18.5083,18.725,17.9282,18.3825,16800.0
2008-10-16 09:35:00,26.3,26.37,25.79,26.23,102500.0,18.3825,18.4314,18.026,18.3336,102500.0
2008-10-16 09:40:00,26.22,26.56,26.21,26.48,95400.0,18.3266,18.5642,18.3196,18.5083,95400.0
2008-10-16 09:45:00,26.5,26.9,26.44,26.89,142200.0,18.5223,18.8019,18.4803,18.7949,142200.0
2008-10-16 09:50:00,26.89,26.98,26.82,26.94,96400.0,18.7949,18.8578,18.7459,18.8298,96400.0
2008-10-16 09:55:00,26.93,26.93,26.52,26.61,84300.0,18.8228,18.8228,18.5362,18.5992,84300.0
2008-10-16 10:00:00,26.59,26.9,26.48,26.79,140400.0,18.5852,18.8019,18.5083,18.725,140400.0
2008-10-16 10:05:00,26.76,26.91,26.65,26.73,135900.0,18.704,18.8088,18.6271,18.683,135900.0
2008-10-16 10:10:00,26.75,26.77,26.38,26.39,135100.0,18.697,18.711,18.4384,18.4454,135100.0
2008-10-16 10:15:00,26.39,26.63,26.39,26.51,148700.0,18.4454,18.6131,18.4454,18.5293,148700.0
2008-10-16 10:20:00,26.51,26.78,26.5,26.7,150600.0,18.5293,18.718,18.5223,18.6621,150600.0
2008-10-16 10:25:00,26.71,26.74,26.41,26.43,129000.0,18.669,18.69,18.4594,18.4733,129000.0
2008-10-16 10:30:00,26.43,26.46,26.21,26.42,136000.0,18.4733,18.4943,18.3196,18.4664,136000.0
2008-10-16 10:35:00,26.41,26.56,26.32,26.56,137500.0,18.4594,18.5642,18.3965,18.5642,137500.0
2008-10-16 10:40:00,26.54,26.77,26.46,26.67,114400.0,18.5502,18.711,18.4943,18.6411,114400.0
2008-10-16 10:45:00,26.68,26.86,26.64,26.72,137200.0,18.6481,18.7739,18.6201,18.676,137200.0
2008-10-16 10:50:00,26.71,26.74,26.56,26.58,108400.0,18.669,18.69,18.5642,18.5782,108400.0
2008-10-16 10:55:00,26.55,26.61,26.28,26.3,179100.0,18.5572,18.5992,18.3685,18.3825,179100.0
2008-10-16 11:00:00,26.3,26.36,26.15,26.29,125400.0,18.3825,18.4244,18.2776,18.3755,125400.0
2008-10-16 11:05:00,26.28,26.3,25.98,25.99,196000.0,18.3685,18.3825,18.1588,18.1658,196000.0
2008-10-16 11:10:00,25.99,26.08,25.72,25.83,132600.0,18.1658,18.2287,17.9771,18.054,132600.0
2008-10-16 11:15:00,25.81,25.89,25.68,25.8,155600.0,18.04,18.0959,17.9491,18.033,155600.0
2008-10-16 11:20:00,25.8,26.08,25.79,26.08,80000.0,18.033,18.2287,18.026,18.2287,80000.0
2008-10-16 11:25:00,26.07,26.08,25.85,25.86,111500.0,18.2217,18.2287,18.0679,18.0749,111500.0
2008-10-16 11:30:00,25.87,26.3,25.86,26.29,145000.0,18.0819,18.3825,18.0749,18.3755,145000.0
2008-10-16 11:35:00,26.28,26.45,26.2,26.2,107100.0,18.3685,18.4873,18.3126,18.3126,107100.0
2008-10-16 11:40:00,26.19,26.19,26.05,26.18,93100.0,18.3056,18.3056,18.2077,18.2986,93100.0
2008-10-16 11:45:00,26.18,26.28,26.06,26.06,115800.0,18.2986,18.3685,18.2147,18.2147,115800.0
2008-10-16 11:50:00,26.08,26.23,25.94,26.2,76500.0,18.2287,18.3336,18.1309,18.3126,76500.0
2008-10-16 11:55:00,26.19,26.2,25.85,25.92,97800.0,18.3056,18.3126,18.0679,18.1169,97800.0
2008-10-16 12:00:00,25.9,25.97,25.71,25.76,64300.0,18.1029,18.1518,17.9701,18.005,64300.0
2008-10-16 12:05:00,25.77,25.78,25.66,25.7,65800.0,18.012,18.019,17.9351,17.9631,65800.0
2008-10-16 12:10:00,25.68,26.23,25.67,26.21,82100.0,17.9491,18.3336,17.9421,18.3196,82100.0
2008-10-16 12:15:00,26.22,26.36,25.98,26.05,83300.0,18.3266,18.4244,18.1588,18.2077,83300.0
2008-10-16 12:20:00,26.04,26.36,26.04,26.24,92000.0,18.2008,18.4244,18.2008,18.3405,92000.0
2008-10-16 12:25:00,26.24,26.24,26.02,26.02,83200.0,18.3405,18.3405,18.1868,18.1868,83200.0
2008-10-16 12:30:00,26.02,26.04,25.94,25.97,83000.0,18.1868,18.2008,18.1309,18.1518,83000.0
2008-10-16 12:35:00,25.97,26.12,25.97,26.11,76900.0,18.1518,18.2567,18.1518,18.2497,76900.0
2008-10-16 12:40:00,26.1,26.14,25.76,25.79,106900.0,18.2427,18.2706,18.005,18.026,106900.0
2008-10-16 12:45:00,25.78,25.91,25.7,25.82,95300.0,18.019,18.1099,17.9631,18.047,95300.0
2008-10-16 12:50:00,25.82,25.86,25.59,25.74,105500.0,18.047,18.0749,17.8862,17.9911,105500.0
2008-10-16 12:55:00,25.74,25.77,25.46,25.47,110600.0,17.9911,18.012,17.7954,17.8023,110600.0
2008-10-16 13:00:00,25.47,25.62,25.38,25.45,113200.0,17.8023,17.9072,17.7394,17.7884,113200.0
2008-10-16 13:05:00,25.45,25.57,25.36,25.43,66400.0,17.7884,17.8722,17.7255,17.7744,66400.0
2008-10-16 13:10:00,25.45,25.71,25.41,25.63,61500.0,17.7884,17.9701,17.7604,17.9142,61500.0
2008-10-16 13:15:00,25.63,25.69,25.55,25.55,65800.0,17.9142,17.9561,17.8583,17.8583,65800.0
2008-10-16 13:20:00,25.55,25.77,25.55,25.63,80100.0,17.8583,18.012,17.8583,17.9142,80100.0
2008-10-16 13:25:00,25.6,25.63,25.48,25.51,72500.0,17.8932,17.9142,17.8093,17.8303,72500.0
2008-10-16 13:30:00,25.52,25.57,25.4,25.5,75400.0,17.8373,17.8722,17.7534,17.8233,75400.0
2008-10-16 13:35:00,25.5,25.51,25.28,25.28,95700.0,17.8233,17.8303,17.6695,17.6695,95700.0
2008-10-16 13:40:00,25.27,25.38,25.25,25.3,80600.0,17.6626,17.7394,17.6486,17.6835,80600.0
2008-10-16 13:45:00,25.3,25.39,25.28,25.33,82800.0,17.6835,17.7464,17.6695,17.7045,82800.0
2008-10-16 13:50:00,25.32,25.52,25.31,25.48,39700.0,17.6975,17.8373,17.6905,17.8093,39700.0
2008-10-16 13:55:00,25.49,25.74,25.49,25.62,84800.0,17.8163,17.9911,17.8163,17.9072,84800.0
2008-10-16 14:00:00,25.63,25.64,25.47,25.49,94300.0,17.9142,17.9212,17.8023,17.8163,94300.0
2008-10-16 14:05:00,25.48,25.54,25.42,25.48,77700.0,17.8093,17.8513,17.7674,17.8093,77700.0
2008-10-16 14:10:00,25.46,25.54,25.31,25.37,77800.0,17.7954,17.8513,17.6905,17.7325,77800.0
2008-10-16 14:15:00,25.37,25.49,25.35,25.45,51500.0,17.7325,17.8163,17.7185,17.7884,51500.0
2008-10-16 14:20:00,25.46,25.53,25.41,25.44,49400.0,17.7954,17.8443,17.7604,17.7814,49400.0
2008-10-16 14:25:00,25.42,25.46,25.3,25.35,88700.0,17.7674,17.7954,17.6835,17.7185,88700.0
2008-10-16 14:30:00,25.35,25.38,25.26,25.37,76800.0,17.7185,17.7394,17.6556,17.7325,76800.0
2008-10-16 14:35:00,25.37,25.5,25.33,25.45,90300.0,17.7325,17.8233,17.7045,17.7884,90300.0
2008-10-16 14:40:00,25.45,25.48,25.33,25.37,91800.0,17.7884,17.8093,17.7045,17.7325,91800.0
2008-10-16 14:45:00,25.36,25.57,25.34,25.53,113700.0,17.7255,17.8722,17.7115,17.8443,113700.0
2008-10-16 14:50:00,25.54,25.65,25.39,25.39,132500.0,17.8513,17.9282,17.7464,17.7464,132500.0
2008-10-16 14:55:00,25.38,25.45,25.29,25.35,124900.0,17.7394,17.7884,17.6765,17.7185,124900.0
2008-10-16 15:00:00,25.34,25.46,25.31,25.4,118300.0,17.7115,17.7954,17.6905,17.7534,118300.0
2008-10-16 15:05:00,25.41,25.64,25.38,25.64,158900.0,17.7604,17.9212,17.7394,17.9212,158900.0
2008-10-16 15:10:00,25.64,25.77,25.54,25.67,246100.0,17.9212,18.012,17.8513,17.9421,246100.0
2008-10-16 15:15:00,25.66,25.71,25.41,25.45,281600.0,17.9351,17.9701,17.7604,17.7884,281600.0
2008-10-16 15:20:00,25.45,25.66,25.44,25.53,184500.0,17.7884,17.9351,17.7814,17.8443,184500.0
2008-10-16 15:25:00,25.53,25.71,25.53,25.71,112500.0,17.8443,17.9701,17.8443,17.9701,112500.0
2008-10-16 15:30:00,25.71,25.82,25.59,25.68,606400.0,17.9701,18.047,17.8862,17.9491,606400.0
2008-10-16 15:35:00,25.62,25.79,25.53,25.75,224300.0,17.9072,18.026,17.8443,17.9981,224300.0
2008-10-16 15:40:00,25.76,26.02,25.76,25.96,329500.0,18.005,18.1868,18.005,18.1448,329500.0
2008-10-16 15:45:00,25.95,26.02,25.94,25.99,189100.0,18.1378,18.1868,18.1309,18.1658,189100.0
2008-10-16 15:50:00,25.99,26.05,25.92,26.04,229000.0,18.1658,18.2077,18.1169,18.2008,229000.0
2008-10-16 15:55:00,26.04,26.1,25.94,25.97,384300.0,18.2008,18.2427,18.1309,18.1518,384300.0
2008-10-17 09:30:00,25.48,25.62,25.02,25.03,409000.0,17.8093,17.9072,17.4878,17.4948,409000.0
2008-10-17 09:35:00,25.03,25.53,25.0,25.19,139200.0,17.4948,17.8443,17.4738,17.6066,139200.0
2008-10-17 09:40:00,25.24,25.55,25.17,25.52,141700.0,17.6416,17.8583,17.5927,17.8373,141700.0
2008-10-17 09:45:00,25.54,25.63,25.51,25.61,120600.0,17.8513,17.9142,17.8303,17.9002,120600.0
2008-10-17 09:50:00,25.62,25.76,25.59,25.76,145200.0,17.9072,18.005,17.8862,18.005,145200.0
2008-10-17 09:55:00,25.74,26.0,25.64,26.0,153800.0,17.9911,18.1728,17.9212,18.1728,153800.0
2008-10-17 10:00:00,25.99,26.01,25.91,25.97,146900.0,18.1658,18.1798,18.1099,18.1518,146900.0
2008-10-17 10:05:00,25.97,26.01,25.81,25.89,103900.0,18.1518,18.1798,18.04,18.0959,103900.0
2008-10-17 10:10:00,25.89,25.89,25.72,25.75,93200.0,18.0959,18.0959,17.9771,17.9981,93200.0
2008-10-17 10:15:00,25.74,25.83,25.74,25.8,75200.0,17.9911,18.054,17.9911,18.033,75200.0
2008-10-17 10:20:00,25.81,25.91,25.66,25.86,198800.0,18.04,18.1099,17.9351,18.0749,198800.0
2008-10-17 10:25:00,25.86,25.87,25.65,25.84,71800.0,18.0749,18.0819,17.9282,18.061,71800.0
2008-10-17 10:30:00,25.85,25.86,25.63,25.69,63500.0,18.0679,18.0749,17.9142,17.9561,63500.0
2008-10-17 10:35:00,25.68,25.85,25.64,25.81,72200.0,17.9491,18.0679,17.9212,18.04,72200.0
2008-10-17 10:40:00,25.81,25.86,25.77,25.84,51300.0,18.04,18.0749,18.012,18.061,51300.0
2008-10-17 10:45:00,25.83,25.93,25.82,25.92,98400.0,18.054,18.1239,18.047,18.1169,98400.0
2008-10-17 10:50:00,25.93,25.93,25.75,25.75,78900.0,18.1239,18.1239,17.9981,17.9981,78900.0
2008-10-17 10:55:00,25.75,25.9,25.75,25.87,117400.0,17.9981,18.1029,17.9981,18.0819,117400.0
2008-10-17 11:00:00,25.87,25.93,25.83,25.84,177100.0,18.0819,18.1239,18.054,18.061,177100.0
2008-10-17 11:05:00,25.84,25.86,25.76,25.79,92900.0,18.061,18.0749,18.005,18.026,92900.0
2008-10-17 11:10:00,25.77,25.79,25.62,25.63,60300.0,18.012,18.026,17.9072,17.9142,60300.0
2008-10-17 11:15:00,25.63,25.64,25.5,25.52,60600.0,17.9142,17.9212,17.8233,17.8373,60600.0
2008-10-17 11:20:00,25.5,25.6,25.45,25.6,247100.0,17.8233,17.8932,17.7884,17.8932,247100.0
2008-10-17 11:25:00,25.61,25.62,25.49,25.58,69800.0,17.9002,17.9072,17.8163,17.8792,69800.0
2008-10-17 11:30:00,25.57,25.7,25.56,25.67,44700.0,17.8722,17.9631,17.8653,17.9421,44700.0
2008-10-17 11:35:00,25.68,25.68,25.42,25.46,66100.0,17.9491,17.9491,17.7674,17.7954,66100.0
2008-10-17 11:40:00,25.46,25.57,25.42,25.51,61500.0,17.7954,17.8722,17.7674,17.8303,61500.0
2008-10-17 11:45:00,25.51,25.53,25.44,25.49,33900.0,17.8303,17.8443,17.7814,17.8163,33900.0
2008-10-17 11:50:00,25.48,25.55,25.46,25.52,27300.0,17.8093,17.8583,17.7954,17.8373,27300.0
2008-10-17 11:55:00,25.51,25.56,25.49,25.54,14700.0,17.8303,17.8653,17.8163,17.8513,14700.0
2008-10-17 12:00:00,25.54,25.67,25.53,25.61,25300.0,17.8513,17.9421,17.8443,17.9002,25300.0
2008-10-17 12:05:00,25.59,25.62,25.52,25.62,980300.0,17.8862,17.9072,17.8373,17.9072,980300.0
2008-10-17 12:10:00,25.64,25.72,25.64,25.68,67100.0,17.9212,17.9771,17.9212,17.9491,67100.0
2008-10-17 12:15:00,25.68,25.69,25.63,25.65,60900.0,17.9491,17.9561,17.9142,17.9282,60900.0
2008-10-17 12:20:00,25.66,25.73,25.64,25.73,240000.0,17.9351,17.9841,17.9212,17.9841,240000.0
2008-10-17 12:25:00,25.73,25.75,25.69,25.73,32700.0,17.9841,17.9981,17.9561,17.9841,32700.0
2008-10-17 12:30:00,25.71,25.77,25.46,25.48,95700.0,17.9701,18.012,17.7954,17.8093,95700.0
2008-10-17 12:35:00,25.46,25.58,25.46,25.56,44500.0,17.7954,17.8792,17.7954,17.8653,44500.0
2008-10-17 12:40:00,25.56,25.68,25.56,25.67,35300.0,17.8653,17.9491,17.8653,17.9421,35300.0
2008-10-17 12:45:00,25.67,25.77,25.6,25.75,56800.0,17.9421,18.012,17.8932,17.9981,56800.0
2008-10-17 12:50:00,25.74,25.85,25.71,25.84,63000.0,17.9911,18.0679,17.9701,18.061,63000.0
2008-10-17 12:55:00,25.84,25.87,25.76,25.81,110900.0,18.061,18.0819,18.005,18.04,110900.0
2008-10-17 13:00:00,25.81,25.92,25.8,25.87,152000.0,18.04,18.1169,18.033,18.0819,152000.0
2008-10-17 13:05:00,25.87,25.93,25.84,25.91,82000.0,18.0819,18.1239,18.061,18.1099,82000.0
2008-10-17 13:10:00,25.92,25.96,25.9,25.94,119500.0,18.1169,18.1448,18.1029,18.1309,119500.0
2008-10-17 13:15:00,25.94,25.98,25.88,25.97,130400.0,18.1309,18.1588,18.0889,18.1518,130400.0
2008-10-17 13:20:00,25.97,26.13,25.97,26.07,103800.0,18.1518,18.2637,18.1518,18.2217,103800.0
2008-10-17 13:25:00,26.08,26.1,25.98,26.06,66100.0,18.2287,18.2427,18.1588,18.2147,66100.0
2008-10-17 13:30:00,26.06,26.25,26.06,26.25,76700.0,18.2147,18.3475,18.2147,18.3475,76700.0
2008-10-17 13:35:00,26.22,26.37,26.22,26.37,94800.0,18.3266,18.4314,18.3266,18.4314,94800.0
2008-10-17 13:40:00,26.36,26.39,26.22,26.22,50500.0,18.4244,18.4454,18.3266,18.3266,50500.0
2008-10-17 13:45:00,26.22,26.25,26.07,26.13,75300.0,18.3266,18.3475,18.2217,18.2637,75300.0
2008-10-17 13:50:00,26.14,26.23,26.09,26.14,39200.0,18.2706,18.3336,18.2357,18.2706,39200.0
2008-10-17 13:55:00,26.14,26.2,26.12,26.17,49600.0,18.2706,18.3126,18.2567,18.2916,49600.0
2008-10-17 14:00:00,26.17,26.38,26.17,26.33,89500.0,18.2916,18.4384,18.2916,18.4034,89500.0
2008-10-17 14:05:00,26.32,26.42,26.25,26.26,70300.0,18.3965,18.4664,18.3475,18.3545,70300.0
2008-10-17 14:10:00,26.24,26.3,26.13,26.14,62000.0,18.3405,18.3825,18.2637,18.2706,62000.0
2008-10-17 14:15:00,26.14,26.21,26.13,26.14,43000.0,18.2706,18.3196,18.2637,18.2706,43000.0
2008-10-17 14:20:00,26.14,26.16,25.99,26.03,66300.0,18.2706,18.2846,18.1658,18.1938,66300.0
2008-10-17 14:25:00,26.03,26.15,26.02,26.13,71500.0,18.1938,18.2776,18.1868,18.2637,71500.0
2008-10-17 14:30:00,26.14,26.23,26.08,26.08,58400.0,18.2706,18.3336,18.2287,18.2287,58400.0
2008-10-17 14:35:00,26.09,26.21,25.96,25.96,129400.0,18.2357,18.3196,18.1448,18.1448,129400.0
2008-10-17 14:40:00,25.96,26.01,25.84,25.99,99800.0,18.1448,18.1798,18.061,18.1658,99800.0
2008-10-17 14:45:00,25.99,26.07,25.86,26.04,92900.0,18.1658,18.2217,18.0749,18.2008,92900.0
2008-10-17 14:50:00,26.03,26.08,25.97,25.99,114000.0,18.1938,18.2287,18.1518,18.1658,114000.0
2008-10-17 14:55:00,25.99,26.08,25.92,26.02,66000.0,18.1658,18.2287,18.1169,18.1868,66000.0
2008-10-17 15:00:00,26.03,26.22,25.97,26.09,77700.0,18.1938,18.3266,18.1518,18.2357,77700.0
2008-10-17 15:05:00,26.09,26.17,26.03,26.09,80000.0,18.2357,18.2916,18.1938,18.2357,80000.0
2008-10-17 15:10:00,26.07,26.07,25.89,26.0,97200.0,18.2217,18.2217,18.0959,18.1728,97200.0
2008-10-17 15:15:00,25.99,26.05,25.86,25.86,56600.0,18.1658,18.2077,18.0749,18.0749,56600.0
2008-10-17 15:20:00,25.84,25.85,25.53,25.83,117600.0,18.061,18.0679,17.8443,18.054,117600.0
2008-10-17 15:25:00,25.82,25.94,25.73,25.83,104700.0,18.047,18.1309,17.9841,18.054,104700.0
2008-10-17 15:30:00,25.84,26.01,25.79,25.96,96200.0,18.061,18.1798,18.026,18.1448,96200.0
2008-10-17 15:35:00,25.97,26.03,25.72,25.85,91100.0,18.1518,18.1938,17.9771,18.0679,91100.0
2008-10-17 15:40:00,25.85,26.02,25.75,25.98,115600.0,18.0679,18.1868,17.9981,18.1588,115600.0
2008-10-17 15:45:00,25.97,25.97,25.87,25.87,113100.0,18.1518,18.1518,18.0819,18.0819,113100.0
2008-10-17 15:50:00,25.88,26.0,25.76,25.78,195600.0,18.0889,18.1728,18.005,18.019,195600.0
2008-10-17 15:55:00,25.78,25.86,25.55,25.63,300300.0,18.019,18.0749,17.8583,17.9142,300300.0
2008-10-20 09:30:00,27.15,27.56,26.61,27.32,142200.0,18.9766,19.2632,18.5992,19.0954,142200.0
2008-10-20 09:35:00,27.31,27.5,26.83,27.18,112400.0,19.0884,19.2212,18.7529,18.9976,112400.0
2008-10-20 09:40:00,27.2,27.25,26.9,27.05,58100.0,19.0115,19.0465,18.8019,18.9067,58100.0
2008-10-20 09:45:00,27.05,27.22,26.96,27.2,100900.0,18.9067,19.0255,18.8438,19.0115,100900.0
2008-10-20 09:50:00,27.21,27.5,27.2,27.5,123800.0,19.0185,19.2212,19.0115,19.2212,123800.0
2008-10-20 09:55:00,27.5,27.74,27.47,27.64,132900.0,19.2212,19.389,19.2003,19.3191,132900.0
2008-10-20 10:00:00,27.65,27.68,27.54,27.54,86500.0,19.3261,19.347,19.2492,19.2492,86500.0
2008-10-20 10:05:00,27.53,27.6,27.49,27.56,96200.0,19.2422,19.2911,19.2142,19.2632,96200.0
2008-10-20 10:10:00,27.56,27.6,27.48,27.51,94800.0,19.2632,19.2911,19.2072,19.2282,94800.0
2008-10-20 10:15:00,27.52,27.62,27.46,27.57,206100.0,19.2352,19.3051,19.1933,19.2701,206100.0
2008-10-20 10:20:00,27.57,27.66,27.53,27.57,109000.0,19.2701,19.3331,19.2422,19.2701,109000.0
2008-10-20 10:25:00,27.58,27.64,27.53,27.63,92100.0,19.2771,19.3191,19.2422,19.3121,92100.0
2008-10-20 10:30:00,27.63,27.63,27.5,27.51,284600.0,19.3121,19.3121,19.2212,19.2282,284600.0
2008-10-20 10:35:00,27.52,27.61,27.44,27.61,164500.0,19.2352,19.2981,19.1793,19.2981,164500.0
2008-10-20 10:40:00,27.61,27.63,27.53,27.53,124600.0,19.2981,19.3121,19.2422,19.2422,124600.0
2008-10-20 10:45:00,27.52,27.57,27.47,27.57,131700.0,19.2352,19.2701,19.2003,19.2701,131700.0
2008-10-20 10:50:00,27.57,27.71,27.46,27.46,125200.0,19.2701,19.368,19.1933,19.1933,125200.0
2008-10-20 10:55:00,27.48,27.58,27.47,27.55,117100.0,19.2072,19.2771,19.2003,19.2562,117100.0
2008-10-20 11:00:00,27.54,27.56,27.45,27.51,117100.0,19.2492,19.2632,19.1863,19.2282,117100.0
2008-10-20 11:05:00,27.5,27.57,27.48,27.49,65500.0,19.2212,19.2701,19.2072,19.2142,65500.0
2008-10-20 11:10:00,27.49,27.49,27.36,27.44,63200.0,19.2142,19.2142,19.1234,19.1793,63200.0
2008-10-20 11:15:00,27.43,27.56,27.43,27.54,142900.0,19.1723,19.2632,19.1723,19.2492,142900.0
2008-10-20 11:20:00,27.54,27.56,27.49,27.53,79300.0,19.2492,19.2632,19.2142,19.2422,79300.0
2008-10-20 11:25:00,27.53,27.57,27.47,27.56,71900.0,19.2422,19.2701,19.2003,19.2632,71900.0
2008-10-20 11:30:00,27.56,27.6,27.45,27.54,168700.0,19.2632,19.2911,19.1863,19.2492,168700.0
2008-10-20 11:35:00,27.53,27.55,27.44,27.52,53800.0,19.2422,19.2562,19.1793,19.2352,53800.0
2008-10-20 11:40:00,27.54,27.71,27.49,27.68,105400.0,19.2492,19.368,19.2142,19.347,105400.0
2008-10-20 11:45:00,27.68,27.84,27.68,27.83,100200.0,19.347,19.4589,19.347,19.4519,100200.0
2008-10-20 11:50:00,27.83,27.83,27.73,27.78,212700.0,19.4519,19.4519,19.382,19.4169,212700.0
2008-10-20 11:55:00,27.78,27.9,27.78,27.8,109000.0,19.4169,19.5008,19.4169,19.4309,109000.0
2008-10-20 12:00:00,27.82,27.84,27.73,27.73,62600.0,19.4449,19.4589,19.382,19.382,62600.0
2008-10-20 12:05:00,27.73,27.9,27.73,27.8,142700.0,19.382,19.5008,19.382,19.4309,142700.0
2008-10-20 12:10:00,27.81,27.87,27.78,27.81,78300.0,19.4379,19.4798,19.4169,19.4379,78300.0
2008-10-20 12:15:00,27.81,27.92,27.79,27.84,64000.0,19.4379,19.5148,19.4239,19.4589,64000.0
2008-10-20 12:20:00,27.84,27.95,27.8,27.8,55200.0,19.4589,19.5358,19.4309,19.4309,55200.0
2008-10-20 12:25:00,27.8,27.85,27.7,27.77,45500.0,19.4309,19.4659,19.361,19.4099,45500.0
2008-10-20 12:30:00,27.77,27.9,27.69,27.83,93800.0,19.4099,19.5008,19.354,19.4519,93800.0
2008-10-20 12:35:00,27.82,27.83,27.75,27.78,35900.0,19.4449,19.4519,19.396,19.4169,35900.0
2008-10-20 12:40:00,27.78,27.78,27.7,27.73,27200.0,19.4169,19.4169,19.361,19.382,27200.0
2008-10-20 12:45:00,27.72,27.81,27.68,27.8,31200.0,19.375,19.4379,19.347,19.4309,31200.0
2008-10-20 12:50:00,27.79,27.79,27.68,27.68,25900.0,19.4239,19.4239,19.347,19.347,25900.0
2008-10-20 12:55:00,27.68,27.76,27.68,27.75,43800.0,19.347,19.403,19.347,19.396,43800.0
2008-10-20 13:00:00,27.74,27.74,27.68,27.69,37200.0,19.389,19.389,19.347,19.354,37200.0
2008-10-20 13:05:00,27.68,27.8,27.68,27.76,72400.0,19.347,19.4309,19.347,19.403,72400.0
2008-10-20 13:10:00,27.76,27.87,27.76,27.86,45600.0,19.403,19.4798,19.403,19.4728,45600.0
2008-10-20 13:15:00,27.86,27.95,27.85,27.94,54800.0,19.4728,19.5358,19.4659,19.5288,54800.0
2008-10-20 13:20:00,27.94,27.98,27.91,27.94,110200.0,19.5288,19.5567,19.5078,19.5288,110200.0
2008-10-20 13:25:00,27.95,28.05,27.95,27.99,60000.0,19.5358,19.6056,19.5358,19.5637,60000.0
2008-10-20 13:30:00,27.99,28.05,27.96,28.0,81100.0,19.5637,19.6056,19.5427,19.5707,81100.0
2008-10-20 13:35:00,28.0,28.0,27.91,27.95,70200.0,19.5707,19.5707,19.5078,19.5358,70200.0
2008-10-20 13:40:00,27.95,27.95,27.85,27.9,380600.0,19.5358,19.5358,19.4659,19.5008,380600.0
2008-10-20 13:45:00,27.91,27.96,27.9,27.92,60700.0,19.5078,19.5427,19.5008,19.5148,60700.0
2008-10-20 13:50:00,27.91,27.92,27.87,27.9,73200.0,19.5078,19.5148,19.4798,19.5008,73200.0
2008-10-20 13:55:00,27.9,27.91,27.78,27.8,57200.0,19.5008,19.5078,19.4169,19.4309,57200.0
2008-10-20 14:00:00,27.8,27.92,27.78,27.92,42000.0,19.4309,19.5148,19.4169,19.5148,42000.0
2008-10-20 14:05:00,27.91,27.96,27.88,27.92,67100.0,19.5078,19.5427,19.4868,19.5148,67100.0
2008-10-20 14:10:00,27.92,27.93,27.75,27.77,73100.0,19.5148,19.5218,19.396,19.4099,73100.0
2008-10-20 14:15:00,27.77,27.82,27.64,27.7,45500.0,19.4099,19.4449,19.3191,19.361,45500.0
2008-10-20 14:20:00,27.71,27.77,27.66,27.66,36100.0,19.368,19.4099,19.3331,19.3331,36100.0
2008-10-20 14:25:00,27.66,27.76,27.66,27.75,36700.0,19.3331,19.403,19.3331,19.396,36700.0
2008-10-20 14:30:00,27.75,27.76,27.6,27.7,54900.0,19.396,19.403,19.2911,19.361,54900.0
2008-10-20 14:35:00,27.7,27.74,27.67,27.74,37000.0,19.361,19.389,19.34,19.389,37000.0
2008-10-20 14:40:00,27.72,27.88,27.71,27.82,58400.0,19.375,19.4868,19.368,19.4449,58400.0
2008-10-20 14:45:00,27.83,27.87,27.79,27.84,33000.0,19.4519,19.4798,19.4239,19.4589,33000.0
2008-10-20 14:50:00,27.84,27.84,27.71,27.74,53000.0,19.4589,19.4589,19.368,19.389,53000.0
2008-10-20 14:55:00,27.74,27.8,27.73,27.77,50000.0,19.389,19.4309,19.382,19.4099,50000.0
2008-10-20 15:00:00,27.77,27.82,27.7,27.75,139300.0,19.4099,19.4449,19.361,19.396,139300.0
2008-10-20 15:05:00,27.75,27.76,27.63,27.7,126900.0,19.396,19.403,19.3121,19.361,126900.0
2008-10-20 15:10:00,27.71,27.8,27.63,27.72,63700.0,19.368,19.4309,19.3121,19.375,63700.0
2008-10-20 15:15:00,27.73,27.79,27.63,27.72,110900.0,19.382,19.4239,19.3121,19.375,110900.0
2008-10-20 15:20:00,27.73,27.75,27.6,27.66,102100.0,19.382,19.396,19.2911,19.3331,102100.0
2008-10-20 15:25:00,27.67,27.67,27.56,27.61,83300.0,19.34,19.34,19.2632,19.2981,83300.0
2008-10-20 15:30:00,27.6,27.64,27.44,27.53,184200.0,19.2911,19.3191,19.1793,19.2422,184200.0
2008-10-20 15:35:00,27.54,27.74,27.52,27.69,101800.0,19.2492,19.389,19.2352,19.354,101800.0
2008-10-20 15:40:00,27.7,27.76,27.66,27.69,166500.0,19.361,19.403,19.3331,19.354,166500.0
2008-10-20 15:45:00,27.7,27.76,27.69,27.72,107900.0,19.361,19.403,19.354,19.375,107900.0
2008-10-20 15:50:00,27.73,27.82,27.69,27.8,161200.0,19.382,19.4449,19.354,19.4309,161200.0
2008-10-20 15:55:00,27.8,28.0,27.79,27.87,394900.0,19.4309,19.5707,19.4239,19.4798,394900.0
2008-10-21 09:30:00,27.09,27.7,27.09,27.38,87600.0,18.9347,19.361,18.9347,19.1373,87600.0
2008-10-21 09:35:00,27.35,27.63,27.24,27.32,41300.0,19.1164,19.3121,19.0395,19.0954,41300.0
2008-10-21 09:40:00,27.32,27.47,27.25,27.44,53700.0,19.0954,19.2003,19.0465,19.1793,53700.0
2008-10-21 09:45:00,27.47,27.53,27.35,27.35,54200.0,19.2003,19.2422,19.1164,19.1164,54200.0
2008-10-21 09:50:00,27.35,27.48,27.34,27.36,47400.0,19.1164,19.2072,19.1094,19.1234,47400.0
2008-10-21 09:55:00,27.38,27.43,27.31,27.39,75600.0,19.1373,19.1723,19.0884,19.1443,75600.0
2008-10-21 10:00:00,27.39,27.39,27.26,27.29,79500.0,19.1443,19.1443,19.0535,19.0744,79500.0
2008-10-21 10:05:00,27.29,27.35,27.28,27.34,48400.0,19.0744,19.1164,19.0675,19.1094,48400.0
2008-10-21 10:10:00,27.34,27.34,27.09,27.1,101700.0,19.1094,19.1094,18.9347,18.9416,101700.0
2008-10-21 10:15:00,27.1,27.29,27.1,27.17,66800.0,18.9416,19.0744,18.9416,18.9906,66800.0
2008-10-21 10:20:00,27.17,27.27,27.04,27.26,62500.0,18.9906,19.0605,18.8997,19.0535,62500.0
2008-10-21 10:25:00,27.25,27.25,27.03,27.06,79700.0,19.0465,19.0465,18.8927,18.9137,79700.0
2008-10-21 10:30:00,27.05,27.14,27.0,27.14,59800.0,18.9067,18.9696,18.8717,18.9696,59800.0
2008-10-21 10:35:00,27.14,27.25,27.13,27.2,87200.0,18.9696,19.0465,18.9626,19.0115,87200.0
2008-10-21 10:40:00,27.2,27.4,27.2,27.36,58900.0,19.0115,19.1513,19.0115,19.1234,58900.0
2008-10-21 10:45:00,27.35,27.42,27.33,27.42,56500.0,19.1164,19.1653,19.1024,19.1653,56500.0
2008-10-21 10:50:00,27.43,27.54,27.42,27.5,69700.0,19.1723,19.2492,19.1653,19.2212,69700.0
2008-10-21 10:55:00,27.5,27.51,27.47,27.47,62400.0,19.2212,19.2282,19.2003,19.2003,62400.0
2008-10-21 11:00:00,27.47,27.53,27.43,27.47,64900.0,19.2003,19.2422,19.1723,19.2003,64900.0
2008-10-21 11:05:00,27.47,27.54,27.4,27.46,56100.0,19.2003,19.2492,19.1513,19.1933,56100.0
2008-10-21 11:10:00,27.46,27.55,27.46,27.52,90700.0,19.1933,19.2562,19.1933,19.2352,90700.0
2008-10-21 11:15:00,27.53,27.57,27.48,27.53,57800.0,19.2422,19.2701,19.2072,19.2422,57800.0
2008-10-21 11:20:00,27.52,27.53,27.42,27.47,51400.0,19.2352,19.2422,19.1653,19.2003,51400.0
2008-10-21 11:25:00,27.45,27.54,27.45,27.52,32400.0,19.1863,19.2492,19.1863,19.2352,32400.0
2008-10-21 11:30:00,27.51,27.6,27.5,27.6,24100.0,19.2282,19.2911,19.2212,19.2911,24100.0
2008-10-21 11:35:00,27.59,27.59,27.48,27.55,64800.0,19.2841,19.2841,19.2072,19.2562,64800.0
2008-10-21 11:40:00,27.56,27.66,27.45,27.45,73200.0,19.2632,19.3331,19.1863,19.1863,73200.0
2008-10-21 11:45:00,27.44,27.45,27.41,27.42,52100.0,19.1793,19.1863,19.1583,19.1653,52100.0
2008-10-21 11:50:00,27.43,27.43,27.38,27.42,63500.0,19.1723,19.1723,19.1373,19.1653,63500.0
2008-10-21 11:55:00,27.42,27.45,27.22,27.27,86300.0,19.1653,19.1863,19.0255,19.0605,86300.0
2008-10-21 12:00:00,27.27,27.27,27.17,27.2,50800.0,19.0605,19.0605,18.9906,19.0115,50800.0
2008-10-21 12:05:00,27.2,27.22,27.09,27.14,33000.0,19.0115,19.0255,18.9347,18.9696,33000.0
2008-10-21 12:10:00,27.16,27.22,27.11,27.14,47100.0,18.9836,19.0255,18.9486,18.9696,47100.0
2008-10-21 12:15:00,27.13,27.16,27.08,27.14,48400.0,18.9626,18.9836,18.9277,18.9696,48400.0
2008-10-21 12:20:00,27.15,27.25,27.11,27.23,33500.0,18.9766,19.0465,18.9486,19.0325,33500.0
2008-10-21 12:25:00,27.22,27.26,27.21,27.25,20400.0,19.0255,19.0535,19.0185,19.0465,20400.0
2008-10-21 12:30:00,27.26,27.27,27.17,27.26,58600.0,19.0535,19.0605,18.9906,19.0535,58600.0
2008-10-21 12:35:00,27.25,27.3,27.23,27.29,26900.0,19.0465,19.0814,19.0325,19.0744,26900.0
2008-10-21 12:40:00,27.29,27.35,27.23,27.3,55900.0,19.0744,19.1164,19.0325,19.0814,55900.0
2008-10-21 12:45:00,27.3,27.34,27.15,27.21,59900.0,19.0814,19.1094,18.9766,19.0185,59900.0
2008-10-21 12:50:00,27.21,27.23,27.11,27.13,54800.0,19.0185,19.0325,18.9486,18.9626,54800.0
2008-10-21 12:55:00,27.14,27.21,27.04,27.04,46500.0,18.9696,19.0185,18.8997,18.8997,46500.0
2008-10-21 13:00:00,27.04,27.1,27.02,27.09,17200.0,18.8997,18.9416,18.8857,18.9347,17200.0
2008-10-21 13:05:00,27.08,27.19,27.08,27.18,39500.0,18.9277,19.0045,18.9277,18.9976,39500.0
2008-10-21 13:10:00,27.18,27.22,27.17,27.19,29500.0,18.9976,19.0255,18.9906,19.0045,29500.0
2008-10-21 13:15:00,27.2,27.26,27.17,27.24,30600.0,19.0115,19.0535,18.9906,19.0395,30600.0
2008-10-21 13:20:00,27.24,27.4,27.22,27.31,66500.0,19.0395,19.1513,19.0255,19.0884,66500.0
2008-10-21 13:25:00,27.31,27.41,27.28,27.3,27900.0,19.0884,19.1583,19.0675,19.0814,27900.0
2008-10-21 13:30:00,27.29,27.34,27.24,27.29,37600.0,19.0744,19.1094,19.0395,19.0744,37600.0
2008-10-21 13:35:00,27.3,27.38,27.29,27.35,47100.0,19.0814,19.1373,19.0744,19.1164,47100.0
2008-10-21 13:40:00,27.36,27.44,27.31,27.32,68100.0,19.1234,19.1793,19.0884,19.0954,68100.0
2008-10-21 13:45:00,27.31,27.34,27.26,27.34,18700.0,19.0884,19.1094,19.0535,19.1094,18700.0
2008-10-21 13:50:00,27.31,27.37,27.28,27.31,30700.0,19.0884,19.1304,19.0675,19.0884,30700.0
2008-10-21 13:55:00,27.29,27.32,27.21,27.29,48300.0,19.0744,19.0954,19.0185,19.0744,48300.0
2008-10-21 14:00:00,27.3,27.41,27.29,27.41,61300.0,19.0814,19.1583,19.0744,19.1583,61300.0
2008-10-21 14:05:00,27.42,27.45,27.38,27.42,80700.0,19.1653,19.1863,19.1373,19.1653,80700.0
2008-10-21 14:10:00,27.42,27.52,27.4,27.5,87300.0,19.1653,19.2352,19.1513,19.2212,87300.0
2008-10-21 14:15:00,27.49,27.61,27.48,27.59,99600.0,19.2142,19.2981,19.2072,19.2841,99600.0
2008-10-21 14:20:00,27.59,27.6,27.54,27.58,76900.0,19.2841,19.2911,19.2492,19.2771,76900.0
2008-10-21 14:25:00,27.58,27.65,27.55,27.64,44600.0,19.2771,19.3261,19.2562,19.3191,44600.0
2008-10-21 14:30:00,27.64,27.69,27.58,27.58,54600.0,19.3191,19.354,19.2771,19.2771,54600.0
2008-10-21 14:35:00,27.58,27.64,27.54,27.63,54500.0,19.2771,19.3191,19.2492,19.3121,54500.0
2008-10-21 14:40:00,27.63,27.67,27.59,27.63,104300.0,19.3121,19.34,19.2841,19.3121,104300.0
2008-10-21 14:45:00,27.63,27.74,27.63,27.7,128600.0,19.3121,19.389,19.3121,19.361,128600.0
2008-10-21 14:50:00,27.7,27.7,27.51,27.64,119800.0,19.361,19.361,19.2282,19.3191,119800.0
2008-10-21 14:55:00,27.64,27.68,27.57,27.67,82400.0,19.3191,19.347,19.2701,19.34,82400.0
2008-10-21 15:00:00,27.67,27.79,27.65,27.79,105600.0,19.34,19.4239,19.3261,19.4239,105600.0
2008-10-21 15:05:00,27.8,27.8,27.61,27.69,147200.0,19.4309,19.4309,19.2981,19.354,147200.0
2008-10-21 15:10:00,27.68,27.75,27.64,27.7,90600.0,19.347,19.396,19.3191,19.361,90600.0
2008-10-21 15:15:00,27.71,27.71,27.5,27.5,68900.0,19.368,19.368,19.2212,19.2212,68900.0
2008-10-21 15:20:00,27.5,27.52,27.31,27.41,110400.0,19.2212,19.2352,19.0884,19.1583,110400.0
2008-10-21 15:25:00,27.4,27.43,27.26,27.27,110400.0,19.1513,19.1723,19.0535,19.0605,110400.0
2008-10-21 15:30:00,27.27,27.35,27.13,27.21,128200.0,19.0605,19.1164,18.9626,19.0185,128200.0
2008-10-21 15:35:00,27.21,27.28,27.19,27.23,96600.0,19.0185,19.0675,19.0045,19.0325,96600.0
2008-10-21 15:40:00,27.23,27.35,27.13,27.14,91300.0,19.0325,19.1164,18.9626,18.9696,91300.0
2008-10-21 15:45:00,27.14,27.14,26.89,26.99,112700.0,18.9696,18.9696,18.7949,18.8648,112700.0
2008-10-21 15:50:00,26.99,27.16,26.98,27.12,163900.0,18.8648,18.9836,18.8578,18.9556,163900.0
2008-10-21 15:55:00,27.12,27.16,26.98,27.02,220100.0,18.9556,18.9836,18.8578,18.8857,220100.0
2008-10-22 09:30:00,26.52,26.75,26.4,26.61,67700.0,18.5362,18.697,18.4524,18.5992,67700.0
2008-10-22 09:35:00,26.6,26.8,26.56,26.69,80300.0,18.5922,18.732,18.5642,18.6551,80300.0
2008-10-22 09:40:00,26.69,26.84,26.57,26.83,90900.0,18.6551,18.7599,18.5712,18.7529,90900.0
2008-10-22 09:45:00,26.83,26.88,26.74,26.77,86500.0,18.7529,18.7879,18.69,18.711,86500.0
2008-10-22 09:50:00,26.75,26.77,26.5,26.58,100400.0,18.697,18.711,18.5223,18.5782,100400.0
2008-10-22 09:55:00,26.59,26.87,26.58,26.71,104600.0,18.5852,18.7809,18.5782,18.669,104600.0
2008-10-22 10:00:00,26.72,26.85,26.67,26.68,118400.0,18.676,18.7669,18.6411,18.6481,118400.0
2008-10-22 10:05:00,26.67,26.9,26.65,26.83,96900.0,18.6411,18.8019,18.6271,18.7529,96900.0
2008-10-22 10:10:00,26.83,26.93,26.71,26.78,65300.0,18.7529,18.8228,18.669,18.718,65300.0
2008-10-22 10:15:00,26.79,26.81,26.69,26.7,77700.0,18.725,18.7389,18.6551,18.6621,77700.0
2008-10-22 10:20:00,26.69,26.78,26.65,26.72,85000.0,18.6551,18.718,18.6271,18.676,85000.0
2008-10-22 10:25:00,26.73,26.78,26.67,26.78,137900.0,18.683,18.718,18.6411,18.718,137900.0
2008-10-22 10:30:00,26.76,26.78,26.7,26.7,47300.0,18.704,18.718,18.6621,18.6621,47300.0
2008-10-22 10:35:00,26.7,26.8,26.69,26.8,115600.0,18.6621,18.732,18.6551,18.732,115600.0
2008-10-22 10:40:00,26.8,26.93,26.79,26.87,64200.0,18.732,18.8228,18.725,18.7809,64200.0
2008-10-22 10:45:00,26.86,26.93,26.78,26.9,100300.0,18.7739,18.8228,18.718,18.8019,100300.0
2008-10-22 10:50:00,26.9,26.93,26.75,26.9,86100.0,18.8019,18.8228,18.697,18.8019,86100.0
2008-10-22 10:55:00,26.9,26.96,26.86,26.96,57200.0,18.8019,18.8438,18.7739,18.8438,57200.0
2008-10-22 11:00:00,26.96,26.96,26.86,26.95,63000.0,18.8438,18.8438,18.7739,18.8368,63000.0
2008-10-22 11:05:00,26.94,26.94,26.8,26.91,61700.0,18.8298,18.8298,18.732,18.8088,61700.0
2008-10-22 11:10:00,26.92,27.06,26.92,26.98,53500.0,18.8158,18.9137,18.8158,18.8578,53500.0
2008-10-22 11:15:00,26.98,27.04,26.97,27.01,103700.0,18.8578,18.8997,18.8508,18.8787,103700.0
2008-10-22 11:20:00,27.01,27.01,26.88,27.0,52700.0,18.8787,18.8787,18.7879,18.8717,52700.0
2008-10-22 11:25:00,27.0,27.0,26.89,26.98,54600.0,18.8717,18.8717,18.7949,18.8578,54600.0
2008-10-22 11:30:00,26.97,27.09,26.95,27.01,44900.0,18.8508,18.9347,18.8368,18.8787,44900.0
2008-10-22 11:35:00,27.0,27.03,26.93,27.0,58100.0,18.8717,18.8927,18.8228,18.8717,58100.0
2008-10-22 11:40:00,27.0,27.18,26.98,27.14,42800.0,18.8717,18.9976,18.8578,18.9696,42800.0
2008-10-22 11:45:00,27.14,27.21,27.11,27.16,31300.0,18.9696,19.0185,18.9486,18.9836,31300.0
2008-10-22 11:50:00,27.15,27.15,27.05,27.05,30500.0,18.9766,18.9766,18.9067,18.9067,30500.0
2008-10-22 11:55:00,27.04,27.16,27.02,27.16,45500.0,18.8997,18.9836,18.8857,18.9836,45500.0
2008-10-22 12:00:00,27.16,27.21,27.13,27.2,57500.0,18.9836,19.0185,18.9626,19.0115,57500.0
2008-10-22 12:05:00,27.2,27.33,27.19,27.27,39600.0,19.0115,19.1024,19.0045,19.0605,39600.0
2008-10-22 12:10:00,27.28,27.28,27.2,27.23,40900.0,19.0675,19.0675,19.0115,19.0325,40900.0
2008-10-22 12:15:00,27.23,27.37,27.22,27.34,35700.0,19.0325,19.1304,19.0255,19.1094,35700.0
2008-10-22 12:20:00,27.34,27.46,27.34,27.4,27800.0,19.1094,19.1933,19.1094,19.1513,27800.0
2008-10-22 12:25:00,27.4,27.42,27.33,27.4,80900.0,19.1513,19.1653,19.1024,19.1513,80900.0
2008-10-22 12:30:00,27.4,27.55,27.39,27.55,147600.0,19.1513,19.2562,19.1443,19.2562,147600.0
2008-10-22 12:35:00,27.54,27.71,27.53,27.69,134000.0,19.2492,19.368,19.2422,19.354,134000.0
2008-10-22 12:40:00,27.69,27.72,27.67,27.71,47100.0,19.354,19.375,19.34,19.368,47100.0
2008-10-22 12:45:00,27.7,27.75,27.63,27.63,64800.0,19.361,19.396,19.3121,19.3121,64800.0
2008-10-22 12:50:00,27.64,27.65,27.58,27.62,45700.0,19.3191,19.3261,19.2771,19.3051,45700.0
2008-10-22 12:55:00,27.61,27.63,27.48,27.5,77700.0,19.2981,19.3121,19.2072,19.2212,77700.0
2008-10-22 13:00:00,27.49,27.5,27.39,27.46,81500.0,19.2142,19.2212,19.1443,19.1933,81500.0
2008-10-22 13:05:00,27.45,27.47,27.4,27.4,31300.0,19.1863,19.2003,19.1513,19.1513,31300.0
2008-10-22 13:10:00,27.41,27.41,27.32,27.36,84300.0,19.1583,19.1583,19.0954,19.1234,84300.0
2008-10-22 13:15:00,27.36,27.37,27.2,27.27,96100.0,19.1234,19.1304,19.0115,19.0605,96100.0
2008-10-22 13:20:00,27.26,27.27,27.2,27.2,45700.0,19.0535,19.0605,19.0115,19.0115,45700.0
2008-10-22 13:25:00,27.21,27.21,27.12,27.17,76400.0,19.0185,19.0185,18.9556,18.9906,76400.0
2008-10-22 13:30:00,27.16,27.19,27.07,27.11,78800.0,18.9836,19.0045,18.9207,18.9486,78800.0
2008-10-22 13:35:00,27.1,27.1,27.04,27.06,74400.0,18.9416,18.9416,18.8997,18.9137,74400.0
2008-10-22 13:40:00,27.05,27.06,26.95,26.96,107400.0,18.9067,18.9137,18.8368,18.8438,107400.0
2008-10-22 13:45:00,26.97,27.06,26.96,27.02,88500.0,18.8508,18.9137,18.8438,18.8857,88500.0
2008-10-22 13:50:00,27.02,27.02,26.89,26.97,104600.0,18.8857,18.8857,18.7949,18.8508,104600.0
2008-10-22 13:55:00,26.96,27.02,26.89,26.99,37200.0,18.8438,18.8857,18.7949,18.8648,37200.0
2008-10-22 14:00:00,26.99,27.0,26.94,26.95,42000.0,18.8648,18.8717,18.8298,18.8368,42000.0
2008-10-22 14:05:00,26.95,27.01,26.89,26.91,51900.0,18.8368,18.8787,18.7949,18.8088,51900.0
2008-10-22 14:10:00,26.9,26.91,26.83,26.87,38400.0,18.8019,18.8088,18.7529,18.7809,38400.0
2008-10-22 14:15:00,26.87,26.93,26.84,26.92,35900.0,18.7809,18.8228,18.7599,18.8158,35900.0
2008-10-22 14:20:00,26.91,27.02,26.91,26.99,56200.0,18.8088,18.8857,18.8088,18.8648,56200.0
2008-10-22 14:25:00,26.99,27.0,26.87,26.95,51800.0,18.8648,18.8717,18.7809,18.8368,51800.0
2008-10-22 14:30:00,26.94,26.94,26.78,26.81,45300.0,18.8298,18.8298,18.718,18.7389,45300.0
2008-10-22 14:35:00,26.81,26.82,26.73,26.75,60500.0,18.7389,18.7459,18.683,18.697,60500.0
2008-10-22 14:40:00,26.74,26.75,26.61,26.62,79500.0,18.69,18.697,18.5992,18.6061,79500.0
2008-10-22 14:45:00,26.61,26.74,26.6,26.67,52700.0,18.5992,18.69,18.5922,18.6411,52700.0
2008-10-22 14:50:00,26.67,26.68,26.56,26.59,56900.0,18.6411,18.6481,18.5642,18.5852,56900.0
2008-10-22 14:55:00,26.59,26.71,26.56,26.71,58400.0,18.5852,18.669,18.5642,18.669,58400.0
2008-10-22 15:00:00,26.71,26.76,26.65,26.7,61800.0,18.669,18.704,18.6271,18.6621,61800.0
2008-10-22 15:05:00,26.7,26.7,26.57,26.7,71300.0,18.6621,18.6621,18.5712,18.6621,71300.0
2008-10-22 15:10:00,26.71,26.73,26.52,26.54,56100.0,18.669,18.683,18.5362,18.5502,56100.0
2008-10-22 15:15:00,26.53,26.6,26.44,26.45,68400.0,18.5432,18.5922,18.4803,18.4873,68400.0
2008-10-22 15:20:00,26.45,26.55,26.43,26.53,62700.0,18.4873,18.5572,18.4733,18.5432,62700.0
2008-10-22 15:25:00,26.53,26.65,26.46,26.47,86100.0,18.5432,18.6271,18.4943,18.5013,86100.0
2008-10-22 15:30:00,26.46,26.47,26.27,26.27,82600.0,18.4943,18.5013,18.3615,18.3615,82600.0
2008-10-22 15:35:00,26.28,26.33,26.03,26.05,117500.0,18.3685,18.4034,18.1938,18.2077,117500.0
2008-10-22 15:40:00,26.05,26.05,25.69,25.94,251100.0,18.2077,18.2077,17.9561,18.1309,251100.0
2008-10-22 15:45:00,25.92,26.19,25.85,26.08,177300.0,18.1169,18.3056,18.0679,18.2287,177300.0
2008-10-22 15:50:00,26.07,26.5,26.05,26.2,210500.0,18.2217,18.5223,18.2077,18.3126,210500.0
2008-10-22 15:55:00,26.2,26.5,26.09,26.37,279500.0,18.3126,18.5223,18.2357,18.4314,279500.0
2008-10-23 09:30:00,26.79,27.16,26.72,26.86,147100.0,18.725,18.9836,18.676,18.7739,147100.0
2008-10-23 09:35:00,26.83,27.0,26.78,26.95,163000.0,18.7529,18.8717,18.718,18.8368,163000.0
2008-10-23 09:40:00,26.95,26.99,26.57,26.92,129800.0,18.8368,18.8648,18.5712,18.8158,129800.0
2008-10-23 09:45:00,26.91,26.96,26.51,26.57,95800.0,18.8088,18.8438,18.5293,18.5712,95800.0
2008-10-23 09:50:00,26.58,26.82,26.5,26.78,69000.0,18.5782,18.7459,18.5223,18.718,69000.0
2008-10-23 09:55:00,26.78,26.81,26.57,26.78,173200.0,18.718,18.7389,18.5712,18.718,173200.0
2008-10-23 10:00:00,26.79,26.99,26.77,26.92,136700.0,18.725,18.8648,18.711,18.8158,136700.0
2008-10-23 10:05:00,26.9,27.26,26.89,26.95,114100.0,18.8019,19.0535,18.7949,18.8368,114100.0
2008-10-23 10:10:00,26.97,27.1,26.91,27.04,134500.0,18.8508,18.9416,18.8088,18.8997,134500.0
2008-10-23 10:15:00,27.03,27.03,26.83,27.03,61400.0,18.8927,18.8927,18.7529,18.8927,61400.0
2008-10-23 10:20:00,27.03,27.1,26.85,26.86,125000.0,18.8927,18.9416,18.7669,18.7739,125000.0
2008-10-23 10:25:00,26.86,26.86,26.63,26.73,41400.0,18.7739,18.7739,18.6131,18.683,41400.0
2008-10-23 10:30:00,26.72,26.82,26.55,26.81,72000.0,18.676,18.7459,18.5572,18.7389,72000.0
2008-10-23 10:35:00,26.81,26.87,26.5,26.53,93600.0,18.7389,18.7809,18.5223,18.5432,93600.0
2008-10-23 10:40:00,26.54,26.95,26.52,26.95,126800.0,18.5502,18.8368,18.5362,18.8368,126800.0
2008-10-23 10:45:00,26.96,27.06,26.79,26.79,62400.0,18.8438,18.9137,18.725,18.725,62400.0
2008-10-23 10:50:00,26.82,26.95,26.81,26.9,46400.0,18.7459,18.8368,18.7389,18.8019,46400.0
2008-10-23 10:55:00,26.88,27.08,26.85,27.03,72800.0,18.7879,18.9277,18.7669,18.8927,72800.0
2008-10-23 11:00:00,27.03,27.13,26.81,26.81,59200.0,18.8927,18.9626,18.7389,18.7389,59200.0
2008-10-23 11:05:00,26.81,26.94,26.78,26.94,57000.0,18.7389,18.8298,18.718,18.8298,57000.0
2008-10-23 11:10:00,26.93,27.06,26.93,27.05,58000.0,18.8228,18.9137,18.8228,18.9067,58000.0
2008-10-23 11:15:00,27.06,27.18,26.98,27.02,45300.0,18.9137,18.9976,18.8578,18.8857,45300.0
2008-10-23 11:20:00,27.03,27.12,26.99,27.06,38300.0,18.8927,18.9556,18.8648,18.9137,38300.0
2008-10-23 11:25:00,27.07,27.09,26.96,27.0,43400.0,18.9207,18.9347,18.8438,18.8717,43400.0
2008-10-23 11:30:00,27.0,27.1,26.98,27.09,33900.0,18.8717,18.9416,18.8578,18.9347,33900.0
2008-10-23 11:35:00,27.09,27.21,27.06,27.13,28700.0,18.9347,19.0185,18.9137,18.9626,28700.0
2008-10-23 11:40:00,27.12,27.12,26.93,26.96,65300.0,18.9556,18.9556,18.8228,18.8438,65300.0
2008-10-23 11:45:00,26.96,27.18,26.93,27.13,108100.0,18.8438,18.9976,18.8228,18.9626,108100.0
2008-10-23 11:50:00,27.14,27.24,27.09,27.1,29900.0,18.9696,19.0395,18.9347,18.9416,29900.0
2008-10-23 11:55:00,27.1,27.16,27.06,27.14,35000.0,18.9416,18.9836,18.9137,18.9696,35000.0
2008-10-23 12:00:00,27.13,27.13,26.98,27.0,63800.0,18.9626,18.9626,18.8578,18.8717,63800.0
2008-10-23 12:05:00,27.0,27.08,26.98,27.06,80100.0,18.8717,18.9277,18.8578,18.9137,80100.0
2008-10-23 12:10:00,27.06,27.1,27.04,27.09,39400.0,18.9137,18.9416,18.8997,18.9347,39400.0
2008-10-23 12:15:00,27.09,27.16,26.94,26.95,83600.0,18.9347,18.9836,18.8298,18.8368,83600.0
2008-10-23 12:20:00,26.94,26.98,26.81,26.83,53600.0,18.8298,18.8578,18.7389,18.7529,53600.0
2008-10-23 12:25:00,26.83,26.94,26.78,26.83,97100.0,18.7529,18.8298,18.718,18.7529,97100.0
2008-10-23 12:30:00,26.83,26.94,26.77,26.82,140500.0,18.7529,18.8298,18.711,18.7459,140500.0
2008-10-23 12:35:00,26.83,26.9,26.66,26.69,69600.0,18.7529,18.8019,18.6341,18.6551,69600.0
2008-10-23 12:40:00,26.69,26.7,26.53,26.64,43100.0,18.6551,18.6621,18.5432,18.6201,43100.0
2008-10-23 12:45:00,26.65,26.8,26.55,26.59,73100.0,18.6271,18.732,18.5572,18.5852,73100.0
2008-10-23 12:50:00,26.59,26.66,26.5,26.54,32000.0,18.5852,18.6341,18.5223,18.5502,32000.0
2008-10-23 12:55:00,26.52,26.54,26.29,26.34,50300.0,18.5362,18.5502,18.3755,18.4104,50300.0
2008-10-23 13:00:00,26.35,26.5,26.23,26.26,52800.0,18.4174,18.5223,18.3336,18.3545,52800.0
2008-10-23 13:05:00,26.25,26.47,26.15,26.39,47000.0,18.3475,18.5013,18.2776,18.4454,47000.0
2008-10-23 13:10:00,26.4,26.54,26.34,26.43,45900.0,18.4524,18.5502,18.4104,18.4733,45900.0
2008-10-23 13:15:00,26.42,26.63,26.4,26.58,65900.0,18.4664,18.6131,18.4524,18.5782,65900.0
2008-10-23 13:20:00,26.57,26.57,26.39,26.39,16900.0,18.5712,18.5712,18.4454,18.4454,16900.0
2008-10-23 13:25:00,26.4,26.44,26.21,26.21,33300.0,18.4524,18.4803,18.3196,18.3196,33300.0
2008-10-23 13:30:00,26.22,26.31,26.05,26.05,39700.0,18.3266,18.3895,18.2077,18.2077,39700.0
2008-10-23 13:35:00,26.04,26.33,26.04,26.14,45800.0,18.2008,18.4034,18.2008,18.2706,45800.0
2008-10-23 13:40:00,26.17,26.29,26.15,26.18,44300.0,18.2916,18.3755,18.2776,18.2986,44300.0
2008-10-23 13:45:00,26.16,26.21,26.01,26.02,41800.0,18.2846,18.3196,18.1798,18.1868,41800.0
2008-10-23 13:50:00,26.02,26.04,25.84,26.0,43400.0,18.1868,18.2008,18.061,18.1728,43400.0
2008-10-23 13:55:00,25.97,26.05,25.9,25.99,54100.0,18.1518,18.2077,18.1029,18.1658,54100.0
2008-10-23 14:00:00,25.99,25.99,25.62,25.66,79100.0,18.1658,18.1658,17.9072,17.9351,79100.0
2008-10-23 14:05:00,25.68,25.82,25.64,25.77,35800.0,17.9491,18.047,17.9212,18.012,35800.0
2008-10-23 14:10:00,25.77,25.83,25.48,25.54,84300.0,18.012,18.054,17.8093,17.8513,84300.0
2008-10-23 14:15:00,25.55,25.65,25.32,25.32,81900.0,17.8583,17.9282,17.6975,17.6975,81900.0
2008-10-23 14:20:00,25.32,25.51,25.21,25.5,85400.0,17.6975,17.8303,17.6206,17.8233,85400.0
2008-10-23 14:25:00,25.48,25.74,25.48,25.68,109900.0,17.8093,17.9911,17.8093,17.9491,109900.0
2008-10-23 14:30:00,25.68,25.87,25.52,25.84,122000.0,17.9491,18.0819,17.8373,18.061,122000.0
2008-10-23 14:35:00,25.85,25.88,25.68,25.88,75900.0,18.0679,18.0889,17.9491,18.0889,75900.0
2008-10-23 14:40:00,25.9,25.9,25.56,25.62,66700.0,18.1029,18.1029,17.8653,17.9072,66700.0
2008-10-23 14:45:00,25.63,25.73,25.25,25.28,111200.0,17.9142,17.9841,17.6486,17.6695,111200.0
2008-10-23 14:50:00,25.28,25.49,25.28,25.37,103100.0,17.6695,17.8163,17.6695,17.7325,103100.0
2008-10-23 14:55:00,25.36,25.4,25.18,25.39,74500.0,17.7255,17.7534,17.5997,17.7464,74500.0
2008-10-23 15:00:00,25.39,25.53,25.21,25.47,70600.0,17.7464,17.8443,17.6206,17.8023,70600.0
2008-10-23 15:05:00,25.44,25.86,25.38,25.84,114400.0,17.7814,18.0749,17.7394,18.061,114400.0
2008-10-23 15:10:00,25.84,25.96,25.71,25.75,167600.0,18.061,18.1448,17.9701,17.9981,167600.0
2008-10-23 15:15:00,25.74,25.77,25.52,25.55,103900.0,17.9911,18.012,17.8373,17.8583,103900.0
2008-10-23 15:20:00,25.55,25.91,25.47,25.81,99000.0,17.8583,18.1099,17.8023,18.04,99000.0
2008-10-23 15:25:00,25.82,25.84,25.62,25.71,137000.0,18.047,18.061,17.9072,17.9701,137000.0
2008-10-23 15:30:00,25.71,25.79,25.38,25.63,103300.0,17.9701,18.026,17.7394,17.9142,103300.0
2008-10-23 15:35:00,25.63,25.78,25.52,25.52,123500.0,17.9142,18.019,17.8373,17.8373,123500.0
2008-10-23 15:40:00,25.52,26.08,25.48,26.08,155400.0,17.8373,18.2287,17.8093,18.2287,155400.0
2008-10-23 15:45:00,26.08,26.31,26.04,26.26,213900.0,18.2287,18.3895,18.2008,18.3545,213900.0
2008-10-23 15:50:00,26.26,26.3,26.07,26.08,442700.0,18.3545,18.3825,18.2217,18.2287,442700.0
2008-10-23 15:55:00,26.08,26.45,26.08,26.42,228100.0,18.2287,18.4873,18.2287,18.4664,228100.0
2008-10-24 09:30:00,24.93,25.93,24.93,25.43,66900.0,17.4249,18.1239,17.4249,17.7744,66900.0
2008-10-24 09:35:00,25.32,25.5,25.12,25.31,59800.0,17.6975,17.8233,17.5577,17.6905,59800.0
2008-10-24 09:40:00,25.31,25.41,25.11,25.15,74200.0,17.6905,17.7604,17.5507,17.5787,74200.0
2008-10-24 09:45:00,25.15,25.38,25.11,25.37,61100.0,17.5787,17.7394,17.5507,17.7325,61100.0
2008-10-24 09:50:00,25.37,25.6,25.17,25.5,128500.0,17.7325,17.8932,17.5927,17.8233,128500.0
2008-10-24 09:55:00,25.49,25.64,25.36,25.49,54400.0,17.8163,17.9212,17.7255,17.8163,54400.0
2008-10-24 10:00:00,25.51,25.6,25.25,25.31,113900.0,17.8303,17.8932,17.6486,17.6905,113900.0
2008-10-24 10:05:00,25.3,25.37,25.12,25.21,77800.0,17.6835,17.7325,17.5577,17.6206,77800.0
2008-10-24 10:10:00,25.2,25.36,25.05,25.33,50000.0,17.6136,17.7255,17.5088,17.7045,50000.0
2008-10-24 10:15:00,25.33,25.45,25.16,25.44,58600.0,17.7045,17.7884,17.5857,17.7814,58600.0
2008-10-24 10:20:00,25.42,25.52,25.2,25.2,46000.0,17.7674,17.8373,17.6136,17.6136,46000.0
2008-10-24 10:25:00,25.2,25.34,25.08,25.31,61900.0,17.6136,17.7115,17.5298,17.6905,61900.0
2008-10-24 10:30:00,25.26,25.49,25.19,25.43,66600.0,17.6556,17.8163,17.6066,17.7744,66600.0
2008-10-24 10:35:00,25.44,25.56,25.32,25.43,84900.0,17.7814,17.8653,17.6975,17.7744,84900.0
2008-10-24 10:40:00,25.43,25.51,25.29,25.5,59500.0,17.7744,17.8303,17.6765,17.8233,59500.0
2008-10-24 10:45:00,25.52,25.57,25.37,25.44,38500.0,17.8373,17.8722,17.7325,17.7814,38500.0
2008-10-24 10:50:00,25.44,25.63,25.43,25.55,63000.0,17.7814,17.9142,17.7744,17.8583,63000.0
2008-10-24 10:55:00,25.54,25.6,25.44,25.55,81500.0,17.8513,17.8932,17.7814,17.8583,81500.0
2008-10-24 11:00:00,25.54,25.61,25.41,25.43,56900.0,17.8513,17.9002,17.7604,17.7744,56900.0
2008-10-24 11:05:00,25.45,25.52,25.37,25.37,30700.0,17.7884,17.8373,17.7325,17.7325,30700.0
2008-10-24 11:10:00,25.37,25.37,25.25,25.32,33000.0,17.7325,17.7325,17.6486,17.6975,33000.0
2008-10-24 11:15:00,25.32,25.49,25.32,25.48,29600.0,17.6975,17.8163,17.6975,17.8093,29600.0
2008-10-24 11:20:00,25.48,25.72,25.48,25.6,86000.0,17.8093,17.9771,17.8093,17.8932,86000.0
2008-10-24 11:25:00,25.6,25.6,25.47,25.52,45400.0,17.8932,17.8932,17.8023,17.8373,45400.0
2008-10-24 11:30:00,25.52,25.6,25.4,25.48,53900.0,17.8373,17.8932,17.7534,17.8093,53900.0
2008-10-24 11:35:00,25.48,25.69,25.47,25.66,59200.0,17.8093,17.9561,17.8023,17.9351,59200.0
2008-10-24 11:40:00,25.67,25.69,25.57,25.61,55400.0,17.9421,17.9561,17.8722,17.9002,55400.0
2008-10-24 11:45:00,25.6,25.65,25.51,25.6,40000.0,17.8932,17.9282,17.8303,17.8932,40000.0
2008-10-24 11:50:00,25.55,25.55,25.35,25.4,32400.0,17.8583,17.8583,17.7185,17.7534,32400.0
2008-10-24 11:55:00,25.39,25.48,25.38,25.44,20500.0,17.7464,17.8093,17.7394,17.7814,20500.0
2008-10-24 12:00:00,25.41,25.41,25.22,25.34,41400.0,17.7604,17.7604,17.6276,17.7115,41400.0
2008-10-24 12:05:00,25.36,25.43,25.29,25.38,50500.0,17.7255,17.7744,17.6765,17.7394,50500.0
2008-10-24 12:10:00,25.37,25.52,25.34,25.5,45400.0,17.7325,17.8373,17.7115,17.8233,45400.0
2008-10-24 12:15:00,25.49,25.5,25.41,25.46,37000.0,17.8163,17.8233,17.7604,17.7954,37000.0
2008-10-24 12:20:00,25.46,25.51,25.38,25.39,34300.0,17.7954,17.8303,17.7394,17.7464,34300.0
2008-10-24 12:25:00,25.39,25.46,25.3,25.3,29900.0,17.7464,17.7954,17.6835,17.6835,29900.0
2008-10-24 12:30:00,25.29,25.37,25.25,25.37,39000.0,17.6765,17.7325,17.6486,17.7325,39000.0
2008-10-24 12:35:00,25.36,25.49,25.36,25.46,28500.0,17.7255,17.8163,17.7255,17.7954,28500.0
2008-10-24 12:40:00,25.45,25.52,25.38,25.39,48800.0,17.7884,17.8373,17.7394,17.7464,48800.0
2008-10-24 12:45:00,25.39,25.42,25.33,25.4,32100.0,17.7464,17.7674,17.7045,17.7534,32100.0
2008-10-24 12:50:00,25.41,25.55,25.4,25.54,39000.0,17.7604,17.8583,17.7534,17.8513,39000.0
2008-10-24 12:55:00,25.55,25.64,25.52,25.56,48700.0,17.8583,17.9212,17.8373,17.8653,48700.0
2008-10-24 13:00:00,25.55,25.61,25.55,25.55,24200.0,17.8583,17.9002,17.8583,17.8583,24200.0
2008-10-24 13:05:00,25.55,25.59,25.54,25.54,41400.0,17.8583,17.8862,17.8513,17.8513,41400.0
2008-10-24 13:10:00,25.55,25.59,25.48,25.48,64000.0,17.8583,17.8862,17.8093,17.8093,64000.0
2008-10-24 13:15:00,25.49,25.7,25.46,25.64,67100.0,17.8163,17.9631,17.7954,17.9212,67100.0
2008-10-24 13:20:00,25.63,25.68,25.53,25.56,54800.0,17.9142,17.9491,17.8443,17.8653,54800.0
2008-10-24 13:25:00,25.56,25.57,25.45,25.48,39400.0,17.8653,17.8722,17.7884,17.8093,39400.0
2008-10-24 13:30:00,25.48,25.48,25.37,25.4,47200.0,17.8093,17.8093,17.7325,17.7534,47200.0
2008-10-24 13:35:00,25.4,25.45,25.31,25.33,39800.0,17.7534,17.7884,17.6905,17.7045,39800.0
2008-10-24 13:40:00,25.32,25.32,25.2,25.24,55900.0,17.6975,17.6975,17.6136,17.6416,55900.0
2008-10-24 13:45:00,25.25,25.26,25.09,25.09,45200.0,17.6486,17.6556,17.5367,17.5367,45200.0
2008-10-24 13:50:00,25.08,25.21,25.07,25.1,40200.0,17.5298,17.6206,17.5228,17.5437,40200.0
2008-10-24 13:55:00,25.12,25.21,25.01,25.02,53100.0,17.5577,17.6206,17.4808,17.4878,53100.0
2008-10-24 14:00:00,25.02,25.1,25.0,25.03,47200.0,17.4878,17.5437,17.4738,17.4948,47200.0
2008-10-24 14:05:00,25.04,25.13,24.99,25.13,41900.0,17.5018,17.5647,17.4668,17.5647,41900.0
2008-10-24 14:10:00,25.14,25.3,25.13,25.26,65500.0,17.5717,17.6835,17.5647,17.6556,65500.0
2008-10-24 14:15:00,25.25,25.45,25.24,25.43,44800.0,17.6486,17.7884,17.6416,17.7744,44800.0
2008-10-24 14:20:00,25.4,25.41,25.23,25.25,46300.0,17.7534,17.7604,17.6346,17.6486,46300.0
2008-10-24 14:25:00,25.25,25.25,25.09,25.19,49400.0,17.6486,17.6486,17.5367,17.6066,49400.0
2008-10-24 14:30:00,25.19,25.5,25.19,25.46,57600.0,17.6066,17.8233,17.6066,17.7954,57600.0
2008-10-24 14:35:00,25.46,25.47,25.31,25.4,51900.0,17.7954,17.8023,17.6905,17.7534,51900.0
2008-10-24 14:40:00,25.4,25.58,25.34,25.37,83800.0,17.7534,17.8792,17.7115,17.7325,83800.0
2008-10-24 14:45:00,25.37,25.38,25.21,25.22,59000.0,17.7325,17.7394,17.6206,17.6276,59000.0
2008-10-24 14:50:00,25.23,25.48,25.23,25.45,91800.0,17.6346,17.8093,17.6346,17.7884,91800.0
2008-10-24 14:55:00,25.43,25.79,25.43,25.7,124300.0,17.7744,18.026,17.7744,17.9631,124300.0
2008-10-24 15:00:00,25.69,26.0,25.67,25.77,86500.0,17.9561,18.1728,17.9421,18.012,86500.0
2008-10-24 15:05:00,25.77,25.9,25.73,25.81,162900.0,18.012,18.1029,17.9841,18.04,162900.0
2008-10-24 15:10:00,25.81,26.02,25.73,25.75,71300.0,18.04,18.1868,17.9841,17.9981,71300.0
2008-10-24 15:15:00,25.75,25.93,25.68,25.71,155600.0,17.9981,18.1239,17.9491,17.9701,155600.0
2008-10-24 15:20:00,25.7,26.07,25.65,26.06,76900.0,17.9631,18.2217,17.9282,18.2147,76900.0
2008-10-24 15:25:00,26.06,26.06,25.81,25.99,57500.0,18.2147,18.2147,18.04,18.1658,57500.0
2008-10-24 15:30:00,25.99,26.0,25.71,25.84,178200.0,18.1658,18.1728,17.9701,18.061,178200.0
2008-10-24 15:35:00,25.85,25.85,25.53,25.6,107500.0,18.0679,18.0679,17.8443,17.8932,107500.0
2008-10-24 15:40:00,25.6,25.93,25.6,25.81,97700.0,17.8932,18.1239,17.8932,18.04,97700.0
2008-10-24 15:45:00,25.82,26.11,25.79,26.06,86300.0,18.047,18.2497,18.026,18.2147,86300.0
2008-10-24 15:50:00,26.06,26.08,25.84,25.87,217000.0,18.2147,18.2287,18.061,18.0819,217000.0
2008-10-24 15:55:00,25.88,25.88,25.46,25.48,283600.0,18.0889,18.0889,17.7954,17.8093,283600.0
2008-10-27 09:30:00,25.18,26.58,25.18,25.52,66800.0,17.5997,18.5782,17.5997,17.8373,66800.0
2008-10-27 09:35:00,25.51,25.6,25.16,25.52,65800.0,17.8303,17.8932,17.5857,17.8373,65800.0
2008-10-27 09:40:00,25.54,25.79,25.53,25.65,90300.0,17.8513,18.026,17.8443,17.9282,90300.0
2008-10-27 09:45:00,25.64,25.64,25.41,25.55,60900.0,17.9212,17.9212,17.7604,17.8583,60900.0
2008-10-27 09:50:00,25.56,25.67,25.51,25.64,68500.0,17.8653,17.9421,17.8303,17.9212,68500.0
2008-10-27 09:55:00,25.64,25.83,25.63,25.8,91600.0,17.9212,18.054,17.9142,18.033,91600.0
2008-10-27 10:00:00,25.81,26.23,25.81,26.13,114800.0,18.04,18.3336,18.04,18.2637,114800.0
2008-10-27 10:05:00,26.11,26.36,26.11,26.31,191300.0,18.2497,18.4244,18.2497,18.3895,191300.0
2008-10-27 10:10:00,26.31,26.41,26.24,26.35,114500.0,18.3895,18.4594,18.3405,18.4174,114500.0
2008-10-27 10:15:00,26.35,26.36,26.04,26.07,104500.0,18.4174,18.4244,18.2008,18.2217,104500.0
2008-10-27 10:20:00,26.07,26.35,26.04,26.35,140400.0,18.2217,18.4174,18.2008,18.4174,140400.0
2008-10-27 10:25:00,26.33,26.45,26.26,26.27,113200.0,18.4034,18.4873,18.3545,18.3615,113200.0
2008-10-27 10:30:00,26.28,26.31,26.17,26.22,18900.0,18.3685,18.3895,18.2916,18.3266,18900.0
2008-10-27 10:35:00,26.21,26.51,26.18,26.49,61200.0,18.3196,18.5293,18.2986,18.5153,61200.0
2008-10-27 10:40:00,26.5,26.52,26.27,26.38,84500.0,18.5223,18.5362,18.3615,18.4384,84500.0
2008-10-27 10:45:00,26.38,26.43,26.37,26.39,65500.0,18.4384,18.4733,18.4314,18.4454,65500.0
2008-10-27 10:50:00,26.41,26.48,26.39,26.41,90500.0,18.4594,18.5083,18.4454,18.4594,90500.0
2008-10-27 10:55:00,26.41,26.56,26.39,26.54,94800.0,18.4594,18.5642,18.4454,18.5502,94800.0
2008-10-27 11:00:00,26.55,26.72,26.5,26.54,81400.0,18.5572,18.676,18.5223,18.5502,81400.0
2008-10-27 11:05:00,26.55,26.66,26.48,26.64,74200.0,18.5572,18.6341,18.5083,18.6201,74200.0
2008-10-27 11:10:00,26.64,26.65,26.51,26.6,63500.0,18.6201,18.6271,18.5293,18.5922,63500.0
2008-10-27 11:15:00,26.6,26.64,26.42,26.44,47000.0,18.5922,18.6201,18.4664,18.4803,47000.0
2008-10-27 11:20:00,26.45,26.55,26.25,26.28,51500.0,18.4873,18.5572,18.3475,18.3685,51500.0
2008-10-27 11:25:00,26.28,26.3,26.16,26.19,60800.0,18.3685,18.3825,18.2846,18.3056,60800.0
2008-10-27 11:30:00,26.2,26.22,26.06,26.13,46000.0,18.3126,18.3266,18.2147,18.2637,46000.0
2008-10-27 11:35:00,26.13,26.2,26.05,26.05,52600.0,18.2637,18.3126,18.2077,18.2077,52600.0
2008-10-27 11:40:00,26.05,26.18,26.0,26.09,49400.0,18.2077,18.2986,18.1728,18.2357,49400.0
2008-10-27 11:45:00,26.1,26.22,26.04,26.05,44200.0,18.2427,18.3266,18.2008,18.2077,44200.0
2008-10-27 11:50:00,26.05,26.09,25.96,26.02,56900.0,18.2077,18.2357,18.1448,18.1868,56900.0
2008-10-27 11:55:00,26.04,26.1,25.94,26.07,34900.0,18.2008,18.2427,18.1309,18.2217,34900.0
2008-10-27 12:00:00,26.08,26.29,26.06,26.17,36900.0,18.2287,18.3755,18.2147,18.2916,36900.0
2008-10-27 12:05:00,26.18,26.36,26.09,26.31,36900.0,18.2986,18.4244,18.2357,18.3895,36900.0
2008-10-27 12:10:00,26.31,26.45,26.29,26.37,41600.0,18.3895,18.4873,18.3755,18.4314,41600.0
2008-10-27 12:15:00,26.37,26.37,26.2,26.24,33400.0,18.4314,18.4314,18.3126,18.3405,33400.0
2008-10-27 12:20:00,26.25,26.27,26.14,26.17,25500.0,18.3475,18.3615,18.2706,18.2916,25500.0
2008-10-27 12:25:00,26.16,26.26,26.1,26.11,54400.0,18.2846,18.3545,18.2427,18.2497,54400.0
2008-10-27 12:30:00,26.1,26.25,26.06,26.25,31000.0,18.2427,18.3475,18.2147,18.3475,31000.0
2008-10-27 12:35:00,26.24,26.25,26.16,26.21,31100.0,18.3405,18.3475,18.2846,18.3196,31100.0
2008-10-27 12:40:00,26.21,26.38,26.16,26.22,55600.0,18.3196,18.4384,18.2846,18.3266,55600.0
2008-10-27 12:45:00,26.21,26.26,26.11,26.21,43700.0,18.3196,18.3545,18.2497,18.3196,43700.0
2008-10-27 12:50:00,26.2,26.41,26.19,26.36,69200.0,18.3126,18.4594,18.3056,18.4244,69200.0
2008-10-27 12:55:00,26.35,26.45,26.28,26.44,39900.0,18.4174,18.4873,18.3685,18.4803,39900.0
2008-10-27 13:00:00,26.4,26.49,26.33,26.41,34800.0,18.4524,18.5153,18.4034,18.4594,34800.0
2008-10-27 13:05:00,26.42,26.45,26.3,26.33,22100.0,18.4664,18.4873,18.3825,18.4034,22100.0
2008-10-27 13:10:00,26.34,26.36,26.22,26.31,25500.0,18.4104,18.4244,18.3266,18.3895,25500.0
2008-10-27 13:15:00,26.31,26.39,26.27,26.35,20700.0,18.3895,18.4454,18.3615,18.4174,20700.0
2008-10-27 13:20:00,26.33,26.45,26.3,26.43,36000.0,18.4034,18.4873,18.3825,18.4733,36000.0
2008-10-27 13:25:00,26.44,26.5,26.39,26.5,29600.0,18.4803,18.5223,18.4454,18.5223,29600.0
2008-10-27 13:30:00,26.49,26.57,26.48,26.52,29500.0,18.5153,18.5712,18.5083,18.5362,29500.0
2008-10-27 13:35:00,26.52,26.52,26.39,26.43,21000.0,18.5362,18.5362,18.4454,18.4733,21000.0
2008-10-27 13:40:00,26.42,26.57,26.41,26.53,35100.0,18.4664,18.5712,18.4594,18.5432,35100.0
2008-10-27 13:45:00,26.54,26.56,26.42,26.5,34500.0,18.5502,18.5642,18.4664,18.5223,34500.0
2008-10-27 13:50:00,26.48,26.49,26.36,26.38,32900.0,18.5083,18.5153,18.4244,18.4384,32900.0
2008-10-27 13:55:00,26.38,26.42,26.28,26.35,36000.0,18.4384,18.4664,18.3685,18.4174,36000.0
2008-10-27 14:00:00,26.35,26.41,26.29,26.33,51500.0,18.4174,18.4594,18.3755,18.4034,51500.0
2008-10-27 14:05:00,26.34,26.38,26.28,26.38,76700.0,18.4104,18.4384,18.3685,18.4384,76700.0
2008-10-27 14:10:00,26.37,26.37,26.2,26.28,43800.0,18.4314,18.4314,18.3126,18.3685,43800.0
2008-10-27 14:15:00,26.28,26.31,26.21,26.25,29700.0,18.3685,18.3895,18.3196,18.3475,29700.0
2008-10-27 14:20:00,26.25,26.32,26.1,26.22,65000.0,18.3475,18.3965,18.2427,18.3266,65000.0
2008-10-27 14:25:00,26.23,26.28,26.09,26.09,56700.0,18.3336,18.3685,18.2357,18.2357,56700.0
2008-10-27 14:30:00,26.09,26.15,26.03,26.06,53200.0,18.2357,18.2776,18.1938,18.2147,53200.0
2008-10-27 14:35:00,26.05,26.15,26.05,26.06,46100.0,18.2077,18.2776,18.2077,18.2147,46100.0
2008-10-27 14:40:00,26.07,26.2,26.04,26.14,45500.0,18.2217,18.3126,18.2008,18.2706,45500.0
2008-10-27 14:45:00,26.15,26.23,26.09,26.09,59400.0,18.2776,18.3336,18.2357,18.2357,59400.0
2008-10-27 14:50:00,26.09,26.1,25.96,26.08,92900.0,18.2357,18.2427,18.1448,18.2287,92900.0
2008-10-27 14:55:00,26.09,26.14,25.97,25.98,56000.0,18.2357,18.2706,18.1518,18.1588,56000.0
2008-10-27 15:00:00,26.0,26.09,25.98,26.02,35200.0,18.1728,18.2357,18.1588,18.1868,35200.0
2008-10-27 15:05:00,26.02,26.15,26.01,26.06,59800.0,18.1868,18.2776,18.1798,18.2147,59800.0
2008-10-27 15:10:00,26.08,26.19,26.07,26.12,52300.0,18.2287,18.3056,18.2217,18.2567,52300.0
2008-10-27 15:15:00,26.12,26.21,26.0,26.03,52200.0,18.2567,18.3196,18.1728,18.1938,52200.0
2008-10-27 15:20:00,26.05,26.12,25.97,25.99,60100.0,18.2077,18.2567,18.1518,18.1658,60100.0
2008-10-27 15:25:00,25.99,26.06,25.97,26.06,66000.0,18.1658,18.2147,18.1518,18.2147,66000.0
2008-10-27 15:30:00,26.06,26.15,26.0,26.04,87000.0,18.2147,18.2776,18.1728,18.2008,87000.0
2008-10-27 15:35:00,26.04,26.12,25.9,26.01,114400.0,18.2008,18.2567,18.1029,18.1798,114400.0
2008-10-27 15:40:00,26.03,26.03,25.81,25.86,83600.0,18.1938,18.1938,18.04,18.0749,83600.0
2008-10-27 15:45:00,25.85,25.9,25.77,25.88,89900.0,18.0679,18.1029,18.012,18.0889,89900.0
2008-10-27 15:50:00,25.89,25.92,25.66,25.69,159600.0,18.0959,18.1169,17.9351,17.9561,159600.0
2008-10-27 15:55:00,25.69,25.69,25.25,25.27,374000.0,17.9561,17.9561,17.6486,17.6626,374000.0
2008-10-28 09:30:00,25.59,26.29,25.59,26.04,65300.0,17.8862,18.3755,17.8862,18.2008,65300.0
2008-10-28 09:35:00,26.04,26.21,25.82,26.07,81300.0,18.2008,18.3196,18.047,18.2217,81300.0
2008-10-28 09:40:00,26.08,26.23,26.05,26.09,64900.0,18.2287,18.3336,18.2077,18.2357,64900.0
2008-10-28 09:45:00,26.08,26.29,26.02,26.18,101700.0,18.2287,18.3755,18.1868,18.2986,101700.0
2008-10-28 09:50:00,26.18,26.21,26.0,26.16,63300.0,18.2986,18.3196,18.1728,18.2846,63300.0
2008-10-28 09:55:00,26.16,26.25,26.05,26.07,84700.0,18.2846,18.3475,18.2077,18.2217,84700.0
2008-10-28 10:00:00,26.08,26.08,25.73,25.78,88700.0,18.2287,18.2287,17.9841,18.019,88700.0
2008-10-28 10:05:00,25.79,25.91,25.6,25.77,78600.0,18.026,18.1099,17.8932,18.012,78600.0
2008-10-28 10:10:00,25.78,25.96,25.72,25.88,72400.0,18.019,18.1448,17.9771,18.0889,72400.0
2008-10-28 10:15:00,25.88,25.89,25.64,25.67,48500.0,18.0889,18.0959,17.9212,17.9421,48500.0
2008-10-28 10:20:00,25.68,25.89,25.64,25.87,57600.0,17.9491,18.0959,17.9212,18.0819,57600.0
2008-10-28 10:25:00,25.88,25.97,25.74,25.78,74000.0,18.0889,18.1518,17.9911,18.019,74000.0
2008-10-28 10:30:00,25.78,25.91,25.76,25.81,75100.0,18.019,18.1099,18.005,18.04,75100.0
2008-10-28 10:35:00,25.82,25.95,25.75,25.78,77200.0,18.047,18.1378,17.9981,18.019,77200.0
2008-10-28 10:40:00,25.79,25.81,25.63,25.72,76400.0,18.026,18.04,17.9142,17.9771,76400.0
2008-10-28 10:45:00,25.72,25.93,25.64,25.85,84600.0,17.9771,18.1239,17.9212,18.0679,84600.0
2008-10-28 10:50:00,25.86,25.9,25.76,25.76,91500.0,18.0749,18.1029,18.005,18.005,91500.0
2008-10-28 10:55:00,25.78,25.79,25.6,25.72,46700.0,18.019,18.026,17.8932,17.9771,46700.0
2008-10-28 11:00:00,25.71,25.95,25.69,25.91,67400.0,17.9701,18.1378,17.9561,18.1099,67400.0
2008-10-28 11:05:00,25.9,26.0,25.72,25.73,84000.0,18.1029,18.1728,17.9771,17.9841,84000.0
2008-10-28 11:10:00,25.74,25.85,25.72,25.83,84400.0,17.9911,18.0679,17.9771,18.054,84400.0
2008-10-28 11:15:00,25.83,26.02,25.83,25.98,51300.0,18.054,18.1868,18.054,18.1588,51300.0
2008-10-28 11:20:00,25.99,26.05,25.91,25.95,90700.0,18.1658,18.2077,18.1099,18.1378,90700.0
2008-10-28 11:25:00,25.95,26.14,25.92,26.07,54400.0,18.1378,18.2706,18.1169,18.2217,54400.0
2008-10-28 11:30:00,26.06,26.32,26.04,26.32,82000.0,18.2147,18.3965,18.2008,18.3965,82000.0
2008-10-28 11:35:00,26.3,26.37,26.14,26.16,70100.0,18.3825,18.4314,18.2706,18.2846,70100.0
2008-10-28 11:40:00,26.14,26.19,26.0,26.06,92400.0,18.2706,18.3056,18.1728,18.2147,92400.0
2008-10-28 11:45:00,26.05,26.06,25.9,25.93,38900.0,18.2077,18.2147,18.1029,18.1239,38900.0
2008-10-28 11:50:00,25.92,26.0,25.89,25.97,44500.0,18.1169,18.1728,18.0959,18.1518,44500.0
2008-10-28 11:55:00,25.98,26.02,25.92,25.95,33300.0,18.1588,18.1868,18.1169,18.1378,33300.0
2008-10-28 12:00:00,25.96,26.0,25.88,25.97,36300.0,18.1448,18.1728,18.0889,18.1518,36300.0
2008-10-28 12:05:00,25.96,26.03,25.93,26.02,67300.0,18.1448,18.1938,18.1239,18.1868,67300.0
2008-10-28 12:10:00,26.02,26.03,25.94,26.0,41700.0,18.1868,18.1938,18.1309,18.1728,41700.0
2008-10-28 12:15:00,26.0,26.07,26.0,26.0,29400.0,18.1728,18.2217,18.1728,18.1728,29400.0
2008-10-28 12:20:00,26.01,26.01,25.91,25.94,17200.0,18.1798,18.1798,18.1099,18.1309,17200.0
2008-10-28 12:25:00,25.94,25.94,25.8,25.82,32100.0,18.1309,18.1309,18.033,18.047,32100.0
2008-10-28 12:30:00,25.81,25.92,25.78,25.87,52100.0,18.04,18.1169,18.019,18.0819,52100.0
2008-10-28 12:35:00,25.87,25.99,25.85,25.85,42300.0,18.0819,18.1658,18.0679,18.0679,42300.0
2008-10-28 12:40:00,25.85,26.0,25.8,26.0,56900.0,18.0679,18.1728,18.033,18.1728,56900.0
2008-10-28 12:45:00,26.0,26.03,25.97,25.99,52800.0,18.1728,18.1938,18.1518,18.1658,52800.0
2008-10-28 12:50:00,26.0,26.03,25.95,25.98,68800.0,18.1728,18.1938,18.1378,18.1588,68800.0
2008-10-28 12:55:00,25.98,26.1,25.94,26.09,29400.0,18.1588,18.2427,18.1309,18.2357,29400.0
2008-10-28 13:00:00,26.09,26.14,26.04,26.11,32800.0,18.2357,18.2706,18.2008,18.2497,32800.0
2008-10-28 13:05:00,26.11,26.33,26.09,26.31,96300.0,18.2497,18.4034,18.2357,18.3895,96300.0
2008-10-28 13:10:00,26.31,26.4,26.28,26.33,42800.0,18.3895,18.4524,18.3685,18.4034,42800.0
2008-10-28 13:15:00,26.32,26.38,26.28,26.3,53200.0,18.3965,18.4384,18.3685,18.3825,53200.0
2008-10-28 13:20:00,26.31,26.41,26.28,26.36,48000.0,18.3895,18.4594,18.3685,18.4244,48000.0
2008-10-28 13:25:00,26.35,26.39,26.31,26.37,52400.0,18.4174,18.4454,18.3895,18.4314,52400.0
2008-10-28 13:30:00,26.37,26.41,26.32,26.34,74300.0,18.4314,18.4594,18.3965,18.4104,74300.0
2008-10-28 13:35:00,26.36,26.36,26.32,26.35,58300.0,18.4244,18.4244,18.3965,18.4174,58300.0
2008-10-28 13:40:00,26.35,26.46,26.35,26.4,196100.0,18.4174,18.4943,18.4174,18.4524,196100.0
2008-10-28 13:45:00,26.39,26.41,26.32,26.34,32400.0,18.4454,18.4594,18.3965,18.4104,32400.0
2008-10-28 13:50:00,26.33,26.33,26.15,26.26,49600.0,18.4034,18.4034,18.2776,18.3545,49600.0
2008-10-28 13:55:00,26.25,26.28,26.19,26.22,139000.0,18.3475,18.3685,18.3056,18.3266,139000.0
2008-10-28 14:00:00,26.22,26.32,26.2,26.3,83500.0,18.3266,18.3965,18.3126,18.3825,83500.0
2008-10-28 14:05:00,26.32,26.36,26.25,26.29,98200.0,18.3965,18.4244,18.3475,18.3755,98200.0
2008-10-28 14:10:00,26.28,26.46,26.26,26.46,192200.0,18.3685,18.4943,18.3545,18.4943,192200.0
2008-10-28 14:15:00,26.46,26.58,26.45,26.54,74000.0,18.4943,18.5782,18.4873,18.5502,74000.0
2008-10-28 14:20:00,26.54,26.63,26.49,26.63,65400.0,18.5502,18.6131,18.5153,18.6131,65400.0
2008-10-28 14:25:00,26.63,26.68,26.54,26.64,36800.0,18.6131,18.6481,18.5502,18.6201,36800.0
2008-10-28 14:30:00,26.65,26.86,26.65,26.8,82600.0,18.6271,18.7739,18.6271,18.732,82600.0
2008-10-28 14:35:00,26.8,26.8,26.6,26.61,58800.0,18.732,18.732,18.5922,18.5992,58800.0
2008-10-28 14:40:00,26.61,27.0,26.55,27.0,130200.0,18.5992,18.8717,18.5572,18.8717,130200.0
2008-10-28 14:45:00,27.0,27.06,26.81,26.86,72500.0,18.8717,18.9137,18.7389,18.7739,72500.0
2008-10-28 14:50:00,26.87,26.94,26.77,26.92,210000.0,18.7809,18.8298,18.711,18.8158,210000.0
2008-10-28 14:55:00,26.92,27.03,26.88,27.01,95400.0,18.8158,18.8927,18.7879,18.8787,95400.0
2008-10-28 15:00:00,27.01,27.08,26.89,26.95,56000.0,18.8787,18.9277,18.7949,18.8368,56000.0
2008-10-28 15:05:00,26.97,26.97,26.76,26.81,74700.0,18.8508,18.8508,18.704,18.7389,74700.0
2008-10-28 15:10:00,26.82,27.06,26.81,26.99,110600.0,18.7459,18.9137,18.7389,18.8648,110600.0
2008-10-28 15:15:00,27.0,27.26,26.91,27.21,155900.0,18.8717,19.0535,18.8088,19.0185,155900.0
2008-10-28 15:20:00,27.19,27.5,27.19,27.4,130300.0,19.0045,19.2212,19.0045,19.1513,130300.0
2008-10-28 15:25:00,27.39,27.57,27.27,27.39,187400.0,19.1443,19.2701,19.0605,19.1443,187400.0
2008-10-28 15:30:00,27.39,27.43,27.2,27.38,125400.0,19.1443,19.1723,19.0115,19.1373,125400.0
2008-10-28 15:35:00,27.38,27.41,27.23,27.31,231300.0,19.1373,19.1583,19.0325,19.0884,231300.0
2008-10-28 15:40:00,27.32,27.55,27.31,27.5,211800.0,19.0954,19.2562,19.0884,19.2212,211800.0
2008-10-28 15:45:00,27.5,27.68,27.38,27.65,135800.0,19.2212,19.347,19.1373,19.3261,135800.0
2008-10-28 15:50:00,27.65,27.74,27.52,27.73,177400.0,19.3261,19.389,19.2352,19.382,177400.0
2008-10-28 15:55:00,27.74,28.46,27.72,28.29,462700.0,19.389,19.8922,19.375,19.7734,462700.0
2008-10-29 09:30:00,28.31,28.31,27.32,27.88,76900.0,19.7874,19.7874,19.0954,19.4868,76900.0
2008-10-29 09:35:00,27.86,27.88,27.63,27.74,31700.0,19.4728,19.4868,19.3121,19.389,31700.0
2008-10-29 09:40:00,27.72,28.05,27.72,27.94,50400.0,19.375,19.6056,19.375,19.5288,50400.0
2008-10-29 09:45:00,27.92,27.95,27.83,27.92,50100.0,19.5148,19.5358,19.4519,19.5148,50100.0
2008-10-29 09:50:00,27.95,27.95,27.6,27.78,53000.0,19.5358,19.5358,19.2911,19.4169,53000.0
2008-10-29 09:55:00,27.78,27.93,27.77,27.85,63600.0,19.4169,19.5218,19.4099,19.4659,63600.0
2008-10-29 10:00:00,27.83,27.88,27.69,27.85,53800.0,19.4519,19.4868,19.354,19.4659,53800.0
2008-10-29 10:05:00,27.87,28.0,27.86,27.96,116900.0,19.4798,19.5707,19.4728,19.5427,116900.0
2008-10-29 10:10:00,27.97,28.06,27.93,28.06,106000.0,19.5497,19.6126,19.5218,19.6126,106000.0
2008-10-29 10:15:00,28.06,28.09,27.93,27.95,132200.0,19.6126,19.6336,19.5218,19.5358,132200.0
2008-10-29 10:20:00,27.95,28.03,27.85,27.97,101700.0,19.5358,19.5917,19.4659,19.5497,101700.0
2008-10-29 10:25:00,27.97,28.01,27.89,27.96,78600.0,19.5497,19.5777,19.4938,19.5427,78600.0
2008-10-29 10:30:00,27.96,28.1,27.96,28.0,319500.0,19.5427,19.6406,19.5427,19.5707,319500.0
2008-10-29 10:35:00,27.99,28.0,27.83,27.91,64300.0,19.5637,19.5707,19.4519,19.5078,64300.0
2008-10-29 10:40:00,27.9,27.93,27.84,27.92,49700.0,19.5008,19.5218,19.4589,19.5148,49700.0
2008-10-29 10:45:00,27.92,27.93,27.85,27.9,50800.0,19.5148,19.5218,19.4659,19.5008,50800.0
2008-10-29 10:50:00,27.91,28.01,27.9,27.96,134900.0,19.5078,19.5777,19.5008,19.5427,134900.0
2008-10-29 10:55:00,27.96,28.03,27.95,28.0,157500.0,19.5427,19.5917,19.5358,19.5707,157500.0
2008-10-29 11:00:00,28.01,28.06,27.99,28.03,166700.0,19.5777,19.6126,19.5637,19.5917,166700.0
2008-10-29 11:05:00,28.02,28.03,27.84,27.86,91000.0,19.5847,19.5917,19.4589,19.4728,91000.0
2008-10-29 11:10:00,27.85,27.85,27.64,27.85,87400.0,19.4659,19.4659,19.3191,19.4659,87400.0
2008-10-29 11:15:00,27.85,27.92,27.74,27.91,45300.0,19.4659,19.5148,19.389,19.5078,45300.0
2008-10-29 11:20:00,27.92,27.96,27.86,27.88,43400.0,19.5148,19.5427,19.4728,19.4868,43400.0
2008-10-29 11:25:00,27.87,27.9,27.75,27.75,108300.0,19.4798,19.5008,19.396,19.396,108300.0
2008-10-29 11:30:00,27.76,27.8,27.58,27.64,133300.0,19.403,19.4309,19.2771,19.3191,133300.0
2008-10-29 11:35:00,27.65,27.75,27.61,27.66,33700.0,19.3261,19.396,19.2981,19.3331,33700.0
2008-10-29 11:40:00,27.67,27.7,27.59,27.59,37200.0,19.34,19.361,19.2841,19.2841,37200.0
2008-10-29 11:45:00,27.59,27.7,27.51,27.6,43800.0,19.2841,19.361,19.2282,19.2911,43800.0
2008-10-29 11:50:00,27.61,27.69,27.53,27.69,22000.0,19.2981,19.354,19.2422,19.354,22000.0
2008-10-29 11:55:00,27.69,27.7,27.64,27.66,19000.0,19.354,19.361,19.3191,19.3331,19000.0
2008-10-29 12:00:00,27.67,27.74,27.66,27.7,33800.0,19.34,19.389,19.3331,19.361,33800.0
2008-10-29 12:05:00,27.7,27.77,27.69,27.75,64900.0,19.361,19.4099,19.354,19.396,64900.0
2008-10-29 12:10:00,27.76,27.8,27.74,27.78,17000.0,19.403,19.4309,19.389,19.4169,17000.0
2008-10-29 12:15:00,27.78,27.84,27.75,27.84,187500.0,19.4169,19.4589,19.396,19.4589,187500.0
2008-10-29 12:20:00,27.83,27.98,27.82,27.95,36400.0,19.4519,19.5567,19.4449,19.5358,36400.0
2008-10-29 12:25:00,27.94,28.0,27.93,27.99,95500.0,19.5288,19.5707,19.5218,19.5637,95500.0
2008-10-29 12:30:00,27.98,28.13,27.97,28.05,52400.0,19.5567,19.6616,19.5497,19.6056,52400.0
2008-10-29 12:35:00,28.06,28.12,27.94,27.94,58500.0,19.6126,19.6546,19.5288,19.5288,58500.0
2008-10-29 12:40:00,27.93,27.98,27.88,27.98,43700.0,19.5218,19.5567,19.4868,19.5567,43700.0
2008-10-29 12:45:00,27.99,28.02,27.95,28.0,81200.0,19.5637,19.5847,19.5358,19.5707,81200.0
2008-10-29 12:50:00,28.0,28.07,27.97,27.97,46900.0,19.5707,19.6196,19.5497,19.5497,46900.0
2008-10-29 12:55:00,27.96,28.02,27.81,27.84,30900.0,19.5427,19.5847,19.4379,19.4589,30900.0
2008-10-29 13:00:00,27.85,27.98,27.85,27.92,44800.0,19.4659,19.5567,19.4659,19.5148,44800.0
2008-10-29 13:05:00,27.95,27.98,27.89,27.93,15400.0,19.5358,19.5567,19.4938,19.5218,15400.0
2008-10-29 13:10:00,27.93,27.99,27.92,27.99,38800.0,19.5218,19.5637,19.5148,19.5637,38800.0
2008-10-29 13:15:00,27.99,28.01,27.85,27.89,74700.0,19.5637,19.5777,19.4659,19.4938,74700.0
2008-10-29 13:20:00,27.88,28.02,27.87,28.01,30200.0,19.4868,19.5847,19.4798,19.5777,30200.0
2008-10-29 13:25:00,28.0,28.02,27.93,27.93,33700.0,19.5707,19.5847,19.5218,19.5218,33700.0
2008-10-29 13:30:00,27.94,28.03,27.94,28.0,50600.0,19.5288,19.5917,19.5288,19.5707,50600.0
2008-10-29 13:35:00,28.0,28.05,27.98,27.99,73600.0,19.5707,19.6056,19.5567,19.5637,73600.0
2008-10-29 13:40:00,27.99,28.0,27.91,27.97,40600.0,19.5637,19.5707,19.5078,19.5497,40600.0
2008-10-29 13:45:00,27.98,28.01,27.96,27.97,32000.0,19.5567,19.5777,19.5427,19.5497,32000.0
2008-10-29 13:50:00,27.97,28.01,27.95,28.0,31000.0,19.5497,19.5777,19.5358,19.5707,31000.0
2008-10-29 13:55:00,27.99,28.01,27.86,27.89,36400.0,19.5637,19.5777,19.4728,19.4938,36400.0
2008-10-29 14:00:00,27.9,28.01,27.89,27.95,24100.0,19.5008,19.5777,19.4938,19.5358,24100.0
2008-10-29 14:05:00,27.94,27.94,27.75,27.84,48300.0,19.5288,19.5288,19.396,19.4589,48300.0
2008-10-29 14:10:00,27.86,28.02,27.82,27.95,43800.0,19.4728,19.5847,19.4449,19.5358,43800.0
2008-10-29 14:15:00,27.96,28.0,27.56,27.81,98800.0,19.5427,19.5707,19.2632,19.4379,98800.0
2008-10-29 14:20:00,27.82,28.04,27.4,27.58,141500.0,19.4449,19.5987,19.1513,19.2771,141500.0
2008-10-29 14:25:00,27.56,27.77,27.35,27.63,137300.0,19.2632,19.4099,19.1164,19.3121,137300.0
2008-10-29 14:30:00,27.65,27.65,27.29,27.44,103300.0,19.3261,19.3261,19.0744,19.1793,103300.0
2008-10-29 14:35:00,27.45,27.71,27.45,27.71,104000.0,19.1863,19.368,19.1863,19.368,104000.0
2008-10-29 14:40:00,27.71,27.86,27.63,27.72,79500.0,19.368,19.4728,19.3121,19.375,79500.0
2008-10-29 14:45:00,27.72,27.92,27.66,27.89,78000.0,19.375,19.5148,19.3331,19.4938,78000.0
2008-10-29 14:50:00,27.88,27.88,27.47,27.5,67700.0,19.4868,19.4868,19.2003,19.2212,67700.0
2008-10-29 14:55:00,27.53,27.89,27.53,27.79,56500.0,19.2422,19.4938,19.2422,19.4239,56500.0
2008-10-29 15:00:00,27.78,27.87,27.57,27.67,59700.0,19.4169,19.4798,19.2701,19.34,59700.0
2008-10-29 15:05:00,27.67,27.7,27.44,27.51,121000.0,19.34,19.361,19.1793,19.2282,121000.0
2008-10-29 15:10:00,27.51,27.67,27.45,27.64,87300.0,19.2282,19.34,19.1863,19.3191,87300.0
2008-10-29 15:15:00,27.64,27.7,27.53,27.65,281500.0,19.3191,19.361,19.2422,19.3261,281500.0
2008-10-29 15:20:00,27.65,27.71,27.58,27.59,276900.0,19.3261,19.368,19.2771,19.2841,276900.0
2008-10-29 15:25:00,27.6,27.7,27.5,27.54,225200.0,19.2911,19.361,19.2212,19.2492,225200.0
2008-10-29 15:30:00,27.55,27.67,27.28,27.28,204900.0,19.2562,19.34,19.0675,19.0675,204900.0
2008-10-29 15:35:00,27.27,27.49,27.24,27.43,195100.0,19.0605,19.2142,19.0395,19.1723,195100.0
2008-10-29 15:40:00,27.44,27.59,27.43,27.49,259600.0,19.1793,19.2841,19.1723,19.2142,259600.0
2008-10-29 15:45:00,27.49,27.73,27.46,27.6,272100.0,19.2142,19.382,19.1933,19.2911,272100.0
2008-10-29 15:50:00,27.6,27.66,27.11,27.28,532400.0,19.2911,19.3331,18.9486,19.0675,532400.0
2008-10-29 15:55:00,27.28,27.45,26.6,26.65,356600.0,19.0675,19.1863,18.5922,18.6271,356600.0
2008-10-30 09:30:00,27.25,28.0,27.01,27.37,65200.0,19.0465,19.5707,18.8787,19.1304,65200.0
2008-10-30 09:35:00,27.42,27.55,27.23,27.25,48400.0,19.1653,19.2562,19.0325,19.0465,48400.0
2008-10-30 09:40:00,27.23,27.4,27.05,27.34,55300.0,19.0325,19.1513,18.9067,19.1094,55300.0
2008-10-30 09:45:00,27.34,27.49,27.12,27.12,58700.0,19.1094,19.2142,18.9556,18.9556,58700.0
2008-10-30 09:50:00,27.12,27.45,27.12,27.39,56400.0,18.9556,19.1863,18.9556,19.1443,56400.0
2008-10-30 09:55:00,27.39,27.46,27.32,27.37,51600.0,19.1443,19.1933,19.0954,19.1304,51600.0
2008-10-30 10:00:00,27.36,27.46,27.25,27.41,37800.0,19.1234,19.1933,19.0465,19.1583,37800.0
2008-10-30 10:05:00,27.42,27.54,27.37,27.41,73500.0,19.1653,19.2492,19.1304,19.1583,73500.0
2008-10-30 10:10:00,27.41,27.56,27.41,27.5,66900.0,19.1583,19.2632,19.1583,19.2212,66900.0
2008-10-30 10:15:00,27.5,27.51,27.24,27.24,59400.0,19.2212,19.2282,19.0395,19.0395,59400.0
2008-10-30 10:20:00,27.24,27.26,27.06,27.11,55700.0,19.0395,19.0535,18.9137,18.9486,55700.0
2008-10-30 10:25:00,27.11,27.23,27.04,27.07,45100.0,18.9486,19.0325,18.8997,18.9207,45100.0
2008-10-30 10:30:00,27.06,27.14,26.97,27.1,55500.0,18.9137,18.9696,18.8508,18.9416,55500.0
2008-10-30 10:35:00,27.11,27.14,27.0,27.04,65100.0,18.9486,18.9696,18.8717,18.8997,65100.0
2008-10-30 10:40:00,27.04,27.06,26.88,26.95,62500.0,18.8997,18.9137,18.7879,18.8368,62500.0
2008-10-30 10:45:00,26.96,27.01,26.93,26.96,35200.0,18.8438,18.8787,18.8228,18.8438,35200.0
2008-10-30 10:50:00,26.95,27.03,26.94,27.02,47800.0,18.8368,18.8927,18.8298,18.8857,47800.0
2008-10-30 10:55:00,27.02,27.09,27.0,27.03,35200.0,18.8857,18.9347,18.8717,18.8927,35200.0
2008-10-30 11:00:00,27.04,27.21,27.03,27.17,53300.0,18.8997,19.0185,18.8927,18.9906,53300.0
2008-10-30 11:05:00,27.17,27.21,27.1,27.21,26400.0,18.9906,19.0185,18.9416,19.0185,26400.0
2008-10-30 11:10:00,27.2,27.32,27.2,27.28,47700.0,19.0115,19.0954,19.0115,19.0675,47700.0
2008-10-30 11:15:00,27.29,27.29,26.93,27.02,74600.0,19.0744,19.0744,18.8228,18.8857,74600.0
2008-10-30 11:20:00,27.02,27.08,26.99,26.99,21600.0,18.8857,18.9277,18.8648,18.8648,21600.0
2008-10-30 11:25:00,27.01,27.03,26.93,26.94,24100.0,18.8787,18.8927,18.8228,18.8298,24100.0
2008-10-30 11:30:00,26.95,27.03,26.82,26.86,42000.0,18.8368,18.8927,18.7459,18.7739,42000.0
2008-10-30 11:35:00,26.85,26.94,26.8,26.93,24800.0,18.7669,18.8298,18.732,18.8228,24800.0
2008-10-30 11:40:00,26.91,27.04,26.89,27.02,40500.0,18.8088,18.8997,18.7949,18.8857,40500.0
2008-10-30 11:45:00,27.02,27.03,26.78,26.86,35700.0,18.8857,18.8927,18.718,18.7739,35700.0
2008-10-30 11:50:00,26.87,26.88,26.77,26.83,41100.0,18.7809,18.7879,18.711,18.7529,41100.0
2008-10-30 11:55:00,26.83,27.05,26.8,27.0,43700.0,18.7529,18.9067,18.732,18.8717,43700.0
2008-10-30 12:00:00,26.98,27.2,26.95,27.19,47400.0,18.8578,19.0115,18.8368,19.0045,47400.0
2008-10-30 12:05:00,27.19,27.2,27.09,27.16,23400.0,19.0045,19.0115,18.9347,18.9836,23400.0
2008-10-30 12:10:00,27.16,27.17,26.98,27.06,55500.0,18.9836,18.9906,18.8578,18.9137,55500.0
2008-10-30 12:15:00,27.06,27.1,26.95,27.08,23700.0,18.9137,18.9416,18.8368,18.9277,23700.0
2008-10-30 12:20:00,27.08,27.19,27.08,27.16,15600.0,18.9277,19.0045,18.9277,18.9836,15600.0
2008-10-30 12:25:00,27.15,27.18,27.08,27.16,15700.0,18.9766,18.9976,18.9277,18.9836,15700.0
2008-10-30 12:30:00,27.16,27.35,27.11,27.32,28400.0,18.9836,19.1164,18.9486,19.0954,28400.0
2008-10-30 12:35:00,27.32,27.35,27.21,27.24,28400.0,19.0954,19.1164,19.0185,19.0395,28400.0
2008-10-30 12:40:00,27.26,27.3,27.22,27.23,18700.0,19.0535,19.0814,19.0255,19.0325,18700.0
2008-10-30 12:45:00,27.22,27.26,27.12,27.2,25400.0,19.0255,19.0535,18.9556,19.0115,25400.0
2008-10-30 12:50:00,27.2,27.2,27.13,27.19,21300.0,19.0115,19.0115,18.9626,19.0045,21300.0
2008-10-30 12:55:00,27.17,27.17,27.04,27.04,14500.0,18.9906,18.9906,18.8997,18.8997,14500.0
2008-10-30 13:00:00,27.03,27.1,26.99,27.08,30300.0,18.8927,18.9416,18.8648,18.9277,30300.0
2008-10-30 13:05:00,27.08,27.19,27.07,27.19,36600.0,18.9277,19.0045,18.9207,19.0045,36600.0
2008-10-30 13:10:00,27.2,27.33,27.17,27.28,31800.0,19.0115,19.1024,18.9906,19.0675,31800.0
2008-10-30 13:15:00,27.29,27.34,27.25,27.29,19100.0,19.0744,19.1094,19.0465,19.0744,19100.0
2008-10-30 13:20:00,27.29,27.32,27.25,27.26,37400.0,19.0744,19.0954,19.0465,19.0535,37400.0
2008-10-30 13:25:00,27.26,27.29,27.15,27.15,20300.0,19.0535,19.0744,18.9766,18.9766,20300.0
2008-10-30 13:30:00,27.14,27.19,27.11,27.14,22400.0,18.9696,19.0045,18.9486,18.9696,22400.0
2008-10-30 13:35:00,27.13,27.18,27.09,27.11,59100.0,18.9626,18.9976,18.9347,18.9486,59100.0
2008-10-30 13:40:00,27.1,27.13,26.92,26.98,50400.0,18.9416,18.9626,18.8158,18.8578,50400.0
2008-10-30 13:45:00,26.98,27.04,26.98,27.03,13700.0,18.8578,18.8997,18.8578,18.8927,13700.0
2008-10-30 13:50:00,27.04,27.14,27.03,27.11,34600.0,18.8997,18.9696,18.8927,18.9486,34600.0
2008-10-30 13:55:00,27.12,27.22,27.08,27.08,35600.0,18.9556,19.0255,18.9277,18.9277,35600.0
2008-10-30 14:00:00,27.08,27.16,27.07,27.14,18200.0,18.9277,18.9836,18.9207,18.9696,18200.0
2008-10-30 14:05:00,27.14,27.28,27.14,27.24,33800.0,18.9696,19.0675,18.9696,19.0395,33800.0
2008-10-30 14:10:00,27.25,27.27,27.11,27.14,59900.0,19.0465,19.0605,18.9486,18.9696,59900.0
2008-10-30 14:15:00,27.14,27.15,27.0,27.1,39700.0,18.9696,18.9766,18.8717,18.9416,39700.0
2008-10-30 14:20:00,27.1,27.38,27.09,27.37,45100.0,18.9416,19.1373,18.9347,19.1304,45100.0
2008-10-30 14:25:00,27.37,27.54,27.36,27.47,71200.0,19.1304,19.2492,19.1234,19.2003,71200.0
2008-10-30 14:30:00,27.47,27.59,27.4,27.53,61500.0,19.2003,19.2841,19.1513,19.2422,61500.0
2008-10-30 14:35:00,27.52,27.64,27.41,27.44,62500.0,19.2352,19.3191,19.1583,19.1793,62500.0
2008-10-30 14:40:00,27.43,27.52,27.41,27.44,44800.0,19.1723,19.2352,19.1583,19.1793,44800.0
2008-10-30 14:45:00,27.47,27.51,27.36,27.51,27100.0,19.2003,19.2282,19.1234,19.2282,27100.0
2008-10-30 14:50:00,27.53,27.53,27.39,27.4,36400.0,19.2422,19.2422,19.1443,19.1513,36400.0
2008-10-30 14:55:00,27.39,27.46,27.32,27.44,26500.0,19.1443,19.1933,19.0954,19.1793,26500.0
2008-10-30 15:00:00,27.45,27.52,27.38,27.5,50300.0,19.1863,19.2352,19.1373,19.2212,50300.0
2008-10-30 15:05:00,27.49,27.61,27.46,27.55,69800.0,19.2142,19.2981,19.1933,19.2562,69800.0
2008-10-30 15:10:00,27.55,27.55,27.37,27.37,46900.0,19.2562,19.2562,19.1304,19.1304,46900.0
2008-10-30 15:15:00,27.38,27.39,27.12,27.23,66100.0,19.1373,19.1443,18.9556,19.0325,66100.0
2008-10-30 15:20:00,27.24,27.34,27.07,27.34,61600.0,19.0395,19.1094,18.9207,19.1094,61600.0
2008-10-30 15:25:00,27.35,27.41,27.22,27.36,51500.0,19.1164,19.1583,19.0255,19.1234,51500.0
2008-10-30 15:30:00,27.38,27.43,27.13,27.2,58700.0,19.1373,19.1723,18.9626,19.0115,58700.0
2008-10-30 15:35:00,27.21,27.36,27.11,27.32,59100.0,19.0185,19.1234,18.9486,19.0954,59100.0
2008-10-30 15:40:00,27.32,27.45,27.07,27.19,101700.0,19.0954,19.1863,18.9207,19.0045,101700.0
2008-10-30 15:45:00,27.2,27.42,27.06,27.41,164400.0,19.0115,19.1653,18.9137,19.1583,164400.0
2008-10-30 15:50:00,27.41,27.55,27.31,27.53,270100.0,19.1583,19.2562,19.0884,19.2422,270100.0
2008-10-30 15:55:00,27.54,27.75,27.53,27.62,381100.0,19.2492,19.396,19.2422,19.3051,381100.0
2008-10-31 09:30:00,27.62,27.99,27.5,27.61,59800.0,19.3051,19.5637,19.2212,19.2981,59800.0
2008-10-31 09:35:00,27.6,27.91,27.57,27.88,37700.0,19.2911,19.5078,19.2701,19.4868,37700.0
2008-10-31 09:40:00,27.84,27.91,27.7,27.72,33200.0,19.4589,19.5078,19.361,19.375,33200.0
2008-10-31 09:45:00,27.71,27.98,27.68,27.97,53900.0,19.368,19.5567,19.347,19.5497,53900.0
2008-10-31 09:50:00,27.97,28.12,27.93,28.05,198900.0,19.5497,19.6546,19.5218,19.6056,198900.0
2008-10-31 09:55:00,28.04,28.41,28.03,28.41,101000.0,19.5987,19.8573,19.5917,19.8573,101000.0
2008-10-31 10:00:00,28.39,28.56,28.3,28.5,75700.0,19.8433,19.9621,19.7804,19.9202,75700.0
2008-10-31 10:05:00,28.5,28.5,28.32,28.44,70500.0,19.9202,19.9202,19.7944,19.8782,70500.0
2008-10-31 10:10:00,28.45,28.67,28.42,28.63,66700.0,19.8852,20.039,19.8643,20.011,66700.0
2008-10-31 10:15:00,28.63,28.66,28.47,28.52,74200.0,20.011,20.032,19.8992,19.9342,74200.0
2008-10-31 10:20:00,28.53,28.64,28.39,28.43,80400.0,19.9411,20.018,19.8433,19.8712,80400.0
2008-10-31 10:25:00,28.45,28.6,28.36,28.56,43700.0,19.8852,19.9901,19.8223,19.9621,43700.0
2008-10-31 10:30:00,28.54,28.65,28.4,28.48,35000.0,19.9481,20.025,19.8503,19.9062,35000.0
2008-10-31 10:35:00,28.46,28.52,28.44,28.47,41600.0,19.8922,19.9342,19.8782,19.8992,41600.0
2008-10-31 10:40:00,28.47,28.56,28.4,28.54,61800.0,19.8992,19.9621,19.8503,19.9481,61800.0
2008-10-31 10:45:00,28.53,28.62,28.5,28.62,56200.0,19.9411,20.0041,19.9202,20.0041,56200.0
2008-10-31 10:50:00,28.62,28.79,28.59,28.7,60100.0,20.0041,20.1229,19.9831,20.06,60100.0
2008-10-31 10:55:00,28.71,28.87,28.69,28.86,61700.0,20.067,20.1788,20.053,20.1718,61700.0
2008-10-31 11:00:00,28.87,29.0,28.86,29.0,51300.0,20.1788,20.2697,20.1718,20.2697,51300.0
2008-10-31 11:05:00,29.0,29.23,28.96,29.08,115700.0,20.2697,20.4304,20.2417,20.3256,115700.0
2008-10-31 11:10:00,29.07,29.12,28.85,28.9,112600.0,20.3186,20.3535,20.1648,20.1998,112600.0
2008-10-31 11:15:00,28.9,29.14,28.87,29.08,57200.0,20.1998,20.3675,20.1788,20.3256,57200.0
2008-10-31 11:20:00,29.09,29.12,28.91,28.94,42400.0,20.3326,20.3535,20.2067,20.2277,42400.0
2008-10-31 11:25:00,28.92,28.94,28.77,28.81,36700.0,20.2137,20.2277,20.1089,20.1369,36700.0
2008-10-31 11:30:00,28.8,28.81,28.67,28.7,43300.0,20.1299,20.1369,20.039,20.06,43300.0
2008-10-31 11:35:00,28.72,28.93,28.67,28.92,56600.0,20.0739,20.2207,20.039,20.2137,56600.0
2008-10-31 11:40:00,28.9,28.91,28.75,28.81,42400.0,20.1998,20.2067,20.0949,20.1369,42400.0
2008-10-31 11:45:00,28.8,28.89,28.71,28.73,41600.0,20.1299,20.1928,20.067,20.0809,41600.0
2008-10-31 11:50:00,28.72,28.76,28.66,28.75,29400.0,20.0739,20.1019,20.032,20.0949,29400.0
2008-10-31 11:55:00,28.75,28.75,28.6,28.63,16500.0,20.0949,20.0949,19.9901,20.011,16500.0
2008-10-31 12:00:00,28.63,28.65,28.58,28.65,15500.0,20.011,20.025,19.9761,20.025,15500.0
2008-10-31 12:05:00,28.63,28.8,28.62,28.76,34500.0,20.011,20.1299,20.0041,20.1019,34500.0
2008-10-31 12:10:00,28.76,28.8,28.7,28.77,31000.0,20.1019,20.1299,20.06,20.1089,31000.0
2008-10-31 12:15:00,28.77,28.79,28.71,28.74,40300.0,20.1089,20.1229,20.067,20.0879,40300.0
2008-10-31 12:20:00,28.75,28.86,28.74,28.78,23800.0,20.0949,20.1718,20.0879,20.1159,23800.0
2008-10-31 12:25:00,28.79,28.82,28.75,28.77,17100.0,20.1229,20.1438,20.0949,20.1089,17100.0
2008-10-31 12:30:00,28.76,28.82,28.68,28.75,18900.0,20.1019,20.1438,20.046,20.0949,18900.0
2008-10-31 12:35:00,28.75,28.81,28.74,28.78,23600.0,20.0949,20.1369,20.0879,20.1159,23600.0
2008-10-31 12:40:00,28.78,28.81,28.75,28.8,19100.0,20.1159,20.1369,20.0949,20.1299,19100.0
2008-10-31 12:45:00,28.81,28.88,28.77,28.86,31200.0,20.1369,20.1858,20.1089,20.1718,31200.0
2008-10-31 12:50:00,28.85,28.85,28.72,28.78,59700.0,20.1648,20.1648,20.0739,20.1159,59700.0
2008-10-31 12:55:00,28.79,28.8,28.72,28.74,26100.0,20.1229,20.1299,20.0739,20.0879,26100.0
2008-10-31 13:00:00,28.74,28.81,28.72,28.77,26300.0,20.0879,20.1369,20.0739,20.1089,26300.0
2008-10-31 13:05:00,28.76,28.82,28.74,28.75,39200.0,20.1019,20.1438,20.0879,20.0949,39200.0
2008-10-31 13:10:00,28.77,28.82,28.75,28.77,32700.0,20.1089,20.1438,20.0949,20.1089,32700.0
2008-10-31 13:15:00,28.77,29.0,28.76,28.99,64800.0,20.1089,20.2697,20.1019,20.2627,64800.0
2008-10-31 13:20:00,28.99,29.4,28.98,29.35,139400.0,20.2627,20.5492,20.2557,20.5143,139400.0
2008-10-31 13:25:00,29.34,29.35,29.21,29.22,54600.0,20.5073,20.5143,20.4164,20.4234,54600.0
2008-10-31 13:30:00,29.22,29.45,29.2,29.45,75100.0,20.4234,20.5842,20.4094,20.5842,75100.0
2008-10-31 13:35:00,29.46,29.5,29.4,29.43,90600.0,20.5912,20.6191,20.5492,20.5702,90600.0
2008-10-31 13:40:00,29.44,29.52,29.4,29.5,56600.0,20.5772,20.6331,20.5492,20.6191,56600.0
2008-10-31 13:45:00,29.5,29.55,29.4,29.4,42000.0,20.6191,20.6541,20.5492,20.5492,42000.0
2008-10-31 13:50:00,29.4,29.45,29.3,29.3,57300.0,20.5492,20.5842,20.4793,20.4793,57300.0
2008-10-31 13:55:00,29.3,29.35,29.22,29.26,57400.0,20.4793,20.5143,20.4234,20.4514,57400.0
2008-10-31 14:00:00,29.25,29.37,29.2,29.21,39200.0,20.4444,20.5283,20.4094,20.4164,39200.0
2008-10-31 14:05:00,29.24,29.27,29.18,29.21,113800.0,20.4374,20.4584,20.3955,20.4164,113800.0
2008-10-31 14:10:00,29.21,29.24,29.09,29.09,38800.0,20.4164,20.4374,20.3326,20.3326,38800.0
2008-10-31 14:15:00,29.1,29.11,28.95,29.01,41600.0,20.3395,20.3465,20.2347,20.2766,41600.0
2008-10-31 14:20:00,29.0,29.06,28.95,29.0,74000.0,20.2697,20.3116,20.2347,20.2697,74000.0
2008-10-31 14:25:00,29.01,29.08,28.96,29.06,37700.0,20.2766,20.3256,20.2417,20.3116,37700.0
2008-10-31 14:30:00,29.07,29.12,28.88,29.12,90500.0,20.3186,20.3535,20.1858,20.3535,90500.0
2008-10-31 14:35:00,29.14,29.2,29.08,29.1,57400.0,20.3675,20.4094,20.3256,20.3395,57400.0
2008-10-31 14:40:00,29.1,29.13,29.04,29.06,143000.0,20.3395,20.3605,20.2976,20.3116,143000.0
2008-10-31 14:45:00,29.06,29.11,28.99,29.03,125800.0,20.3116,20.3465,20.2627,20.2906,125800.0
2008-10-31 14:50:00,29.04,29.15,29.0,29.1,140900.0,20.2976,20.3745,20.2697,20.3395,140900.0
2008-10-31 14:55:00,29.11,29.16,28.99,29.13,175000.0,20.3465,20.3815,20.2627,20.3605,175000.0
2008-10-31 15:00:00,29.14,29.23,29.07,29.11,143100.0,20.3675,20.4304,20.3186,20.3465,143100.0
2008-10-31 15:05:00,29.11,29.13,28.95,29.02,96200.0,20.3465,20.3605,20.2347,20.2836,96200.0
2008-10-31 15:10:00,29.02,29.07,28.78,28.79,115800.0,20.2836,20.3186,20.1159,20.1229,115800.0
2008-10-31 15:15:00,28.79,28.92,28.72,28.77,67500.0,20.1229,20.2137,20.0739,20.1089,67500.0
2008-10-31 15:20:00,28.77,28.94,28.66,28.78,134900.0,20.1089,20.2277,20.032,20.1159,134900.0
2008-10-31 15:25:00,28.8,28.81,28.56,28.73,120800.0,20.1299,20.1369,19.9621,20.0809,120800.0
2008-10-31 15:30:00,28.74,28.91,28.69,28.86,92500.0,20.0879,20.2067,20.053,20.1718,92500.0
2008-10-31 15:35:00,28.91,29.04,28.84,29.0,110100.0,20.2067,20.2976,20.1578,20.2697,110100.0
2008-10-31 15:40:00,29.0,29.11,28.72,28.96,201300.0,20.2697,20.3465,20.0739,20.2417,201300.0
2008-10-31 15:45:00,28.96,29.06,28.89,29.04,106100.0,20.2417,20.3116,20.1928,20.2976,106100.0
2008-10-31 15:50:00,29.04,29.17,28.86,28.95,124400.0,20.2976,20.3885,20.1718,20.2347,124400.0
2008-10-31 15:55:00,28.95,29.34,28.92,29.12,264100.0,20.2347,20.5073,20.2137,20.3535,264100.0
2008-11-03 09:30:00,28.96,29.28,28.82,29.04,61400.0,20.2417,20.4654,20.1438,20.2976,61400.0
2008-11-03 09:35:00,29.04,29.09,28.81,29.02,37300.0,20.2976,20.3326,20.1369,20.2836,37300.0
2008-11-03 09:40:00,29.02,29.16,29.02,29.11,24400.0,20.2836,20.3815,20.2836,20.3465,24400.0
2008-11-03 09:45:00,29.09,29.35,29.09,29.34,53900.0,20.3326,20.5143,20.3326,20.5073,53900.0
2008-11-03 09:50:00,29.33,29.34,29.25,29.3,42100.0,20.5003,20.5073,20.4444,20.4793,42100.0
2008-11-03 09:55:00,29.29,29.3,29.07,29.07,40300.0,20.4724,20.4793,20.3186,20.3186,40300.0
2008-11-03 10:00:00,29.07,29.2,29.01,29.11,91900.0,20.3186,20.4094,20.2766,20.3465,91900.0
2008-11-03 10:05:00,29.13,29.23,29.03,29.2,94000.0,20.3605,20.4304,20.2906,20.4094,94000.0
2008-11-03 10:10:00,29.2,29.35,29.18,29.33,62100.0,20.4094,20.5143,20.3955,20.5003,62100.0
2008-11-03 10:15:00,29.33,29.4,29.14,29.21,58700.0,20.5003,20.5492,20.3675,20.4164,58700.0
2008-11-03 10:20:00,29.23,29.25,29.13,29.2,57300.0,20.4304,20.4444,20.3605,20.4094,57300.0
2008-11-03 10:25:00,29.2,29.21,29.08,29.1,47100.0,20.4094,20.4164,20.3256,20.3395,47100.0
2008-11-03 10:30:00,29.1,29.13,29.06,29.11,63500.0,20.3395,20.3605,20.3116,20.3465,63500.0
2008-11-03 10:35:00,29.11,29.17,29.05,29.14,44300.0,20.3465,20.3885,20.3046,20.3675,44300.0
2008-11-03 10:40:00,29.14,29.16,29.0,29.04,60600.0,20.3675,20.3815,20.2697,20.2976,60600.0
2008-11-03 10:45:00,29.06,29.21,29.0,29.19,21400.0,20.3116,20.4164,20.2697,20.4025,21400.0
2008-11-03 10:50:00,29.19,29.4,29.19,29.36,64800.0,20.4025,20.5492,20.4025,20.5213,64800.0
2008-11-03 10:55:00,29.37,29.5,29.34,29.41,57900.0,20.5283,20.6191,20.5073,20.5562,57900.0
2008-11-03 11:00:00,29.41,29.45,29.38,29.43,29300.0,20.5562,20.5842,20.5353,20.5702,29300.0
2008-11-03 11:05:00,29.42,29.5,29.39,29.47,82500.0,20.5632,20.6191,20.5422,20.5982,82500.0
2008-11-03 11:10:00,29.47,29.47,29.37,29.38,40200.0,20.5982,20.5982,20.5283,20.5353,40200.0
2008-11-03 11:15:00,29.38,29.4,29.3,29.3,30600.0,20.5353,20.5492,20.4793,20.4793,30600.0
2008-11-03 11:20:00,29.3,29.33,29.19,29.2,21100.0,20.4793,20.5003,20.4025,20.4094,21100.0
2008-11-03 11:25:00,29.2,29.35,29.17,29.28,38600.0,20.4094,20.5143,20.3885,20.4654,38600.0
2008-11-03 11:30:00,29.28,29.34,29.24,29.32,21800.0,20.4654,20.5073,20.4374,20.4933,21800.0
2008-11-03 11:35:00,29.32,29.38,29.24,29.24,20300.0,20.4933,20.5353,20.4374,20.4374,20300.0
2008-11-03 11:40:00,29.26,29.38,29.26,29.26,18500.0,20.4514,20.5353,20.4514,20.4514,18500.0
2008-11-03 11:45:00,29.26,29.31,29.21,29.22,27900.0,20.4514,20.4863,20.4164,20.4234,27900.0
2008-11-03 11:50:00,29.22,29.36,29.21,29.32,39300.0,20.4234,20.5213,20.4164,20.4933,39300.0
2008-11-03 11:55:00,29.32,29.4,29.32,29.38,22400.0,20.4933,20.5492,20.4933,20.5353,22400.0
2008-11-03 12:00:00,29.38,29.39,29.26,29.34,22400.0,20.5353,20.5422,20.4514,20.5073,22400.0
2008-11-03 12:05:00,29.34,29.35,29.2,29.2,85900.0,20.5073,20.5143,20.4094,20.4094,85900.0
2008-11-03 12:10:00,29.2,29.26,29.2,29.2,48800.0,20.4094,20.4514,20.4094,20.4094,48800.0
2008-11-03 12:15:00,29.2,29.24,29.18,29.2,57600.0,20.4094,20.4374,20.3955,20.4094,57600.0
2008-11-03 12:20:00,29.2,29.21,29.15,29.19,30900.0,20.4094,20.4164,20.3745,20.4025,30900.0
2008-11-03 12:25:00,29.18,29.25,29.16,29.18,17900.0,20.3955,20.4444,20.3815,20.3955,17900.0
2008-11-03 12:30:00,29.17,29.24,29.16,29.19,19100.0,20.3885,20.4374,20.3815,20.4025,19100.0
2008-11-03 12:35:00,29.2,29.25,29.17,29.18,42700.0,20.4094,20.4444,20.3885,20.3955,42700.0
2008-11-03 12:40:00,29.19,29.2,29.16,29.18,25200.0,20.4025,20.4094,20.3815,20.3955,25200.0
2008-11-03 12:45:00,29.19,29.23,29.17,29.19,11800.0,20.4025,20.4304,20.3885,20.4025,11800.0
2008-11-03 12:50:00,29.18,29.23,29.17,29.19,17900.0,20.3955,20.4304,20.3885,20.4025,17900.0
2008-11-03 12:55:00,29.2,29.24,29.18,29.19,15200.0,20.4094,20.4374,20.3955,20.4025,15200.0
2008-11-03 13:00:00,29.18,29.22,29.15,29.2,29100.0,20.3955,20.4234,20.3745,20.4094,29100.0
2008-11-03 13:05:00,29.18,29.2,29.15,29.19,8900.0,20.3955,20.4094,20.3745,20.4025,8900.0
2008-11-03 13:10:00,29.2,29.2,29.15,29.16,15300.0,20.4094,20.4094,20.3745,20.3815,15300.0
2008-11-03 13:15:00,29.16,29.16,29.11,29.11,30800.0,20.3815,20.3815,20.3465,20.3465,30800.0
2008-11-03 13:20:00,29.12,29.13,29.1,29.11,12800.0,20.3535,20.3605,20.3395,20.3465,12800.0
2008-11-03 13:25:00,29.11,29.11,29.09,29.11,34500.0,20.3465,20.3465,20.3326,20.3465,34500.0
2008-11-03 13:30:00,29.11,29.12,29.04,29.05,69200.0,20.3465,20.3535,20.2976,20.3046,69200.0
2008-11-03 13:35:00,29.03,29.08,29.0,29.06,27500.0,20.2906,20.3256,20.2697,20.3116,27500.0
2008-11-03 13:40:00,29.06,29.08,29.02,29.03,20200.0,20.3116,20.3256,20.2836,20.2906,20200.0
2008-11-03 13:45:00,29.02,29.08,29.0,29.08,18800.0,20.2836,20.3256,20.2697,20.3256,18800.0
2008-11-03 13:50:00,29.07,29.08,29.05,29.06,11200.0,20.3186,20.3256,20.3046,20.3116,11200.0
2008-11-03 13:55:00,29.05,29.05,29.0,29.02,58300.0,20.3046,20.3046,20.2697,20.2836,58300.0
2008-11-03 14:00:00,29.02,29.05,29.0,29.04,49500.0,20.2836,20.3046,20.2697,20.2976,49500.0
2008-11-03 14:05:00,29.03,29.06,29.02,29.02,30400.0,20.2906,20.3116,20.2836,20.2836,30400.0
2008-11-03 14:10:00,29.02,29.04,29.01,29.02,67600.0,20.2836,20.2976,20.2766,20.2836,67600.0
2008-11-03 14:15:00,29.01,29.03,28.97,29.0,89800.0,20.2766,20.2906,20.2487,20.2697,89800.0
2008-11-03 14:20:00,28.99,29.04,28.99,29.0,59500.0,20.2627,20.2976,20.2627,20.2697,59500.0
2008-11-03 14:25:00,29.0,29.03,28.98,29.01,54900.0,20.2697,20.2906,20.2557,20.2766,54900.0
2008-11-03 14:30:00,29.01,29.03,29.0,29.01,47200.0,20.2766,20.2906,20.2697,20.2766,47200.0
2008-11-03 14:35:00,29.0,29.06,29.0,29.05,63400.0,20.2697,20.3116,20.2697,20.3046,63400.0
2008-11-03 14:40:00,29.04,29.05,29.01,29.01,25000.0,20.2976,20.3046,20.2766,20.2766,25000.0
2008-11-03 14:45:00,29.02,29.04,29.0,29.0,54300.0,20.2836,20.2976,20.2697,20.2697,54300.0
2008-11-03 14:50:00,29.0,29.02,28.99,29.0,54100.0,20.2697,20.2836,20.2627,20.2697,54100.0
2008-11-03 14:55:00,29.0,29.02,28.99,29.01,41300.0,20.2697,20.2836,20.2627,20.2766,41300.0
2008-11-03 15:00:00,29.0,29.02,28.92,28.94,70900.0,20.2697,20.2836,20.2137,20.2277,70900.0
2008-11-03 15:05:00,28.95,29.0,28.94,28.96,53900.0,20.2347,20.2697,20.2277,20.2417,53900.0
2008-11-03 15:10:00,28.96,28.99,28.93,28.95,27900.0,20.2417,20.2627,20.2207,20.2347,27900.0
2008-11-03 15:15:00,28.95,28.98,28.93,28.96,48200.0,20.2347,20.2557,20.2207,20.2417,48200.0
2008-11-03 15:20:00,28.96,28.98,28.9,28.92,52800.0,20.2417,20.2557,20.1998,20.2137,52800.0
2008-11-03 15:25:00,28.91,28.96,28.9,28.94,55900.0,20.2067,20.2417,20.1998,20.2277,55900.0
2008-11-03 15:30:00,28.95,28.99,28.92,28.98,51800.0,20.2347,20.2627,20.2137,20.2557,51800.0
2008-11-03 15:35:00,28.99,29.01,28.96,28.96,38600.0,20.2627,20.2766,20.2417,20.2417,38600.0
2008-11-03 15:40:00,28.97,29.04,28.96,29.02,97200.0,20.2487,20.2976,20.2417,20.2836,97200.0
2008-11-03 15:45:00,29.02,29.07,29.02,29.03,72700.0,20.2836,20.3186,20.2836,20.2906,72700.0
2008-11-03 15:50:00,29.03,29.05,29.0,29.01,119400.0,20.2906,20.3046,20.2697,20.2766,119400.0
2008-11-03 15:55:00,29.01,29.01,28.9,29.0,115400.0,20.2766,20.2766,20.1998,20.2697,115400.0
2008-11-04 09:30:00,29.33,30.0,29.19,29.28,49400.0,20.5003,20.9686,20.4025,20.4654,49400.0
2008-11-04 09:35:00,29.25,29.5,29.25,29.46,41800.0,20.4444,20.6191,20.4444,20.5912,41800.0
2008-11-04 09:40:00,29.47,29.5,29.32,29.39,42100.0,20.5982,20.6191,20.4933,20.5422,42100.0
2008-11-04 09:45:00,29.41,29.47,29.34,29.4,28100.0,20.5562,20.5982,20.5073,20.5492,28100.0
2008-11-04 09:50:00,29.4,29.4,29.25,29.29,49200.0,20.5492,20.5492,20.4444,20.4724,49200.0
2008-11-04 09:55:00,29.29,29.34,29.14,29.18,48200.0,20.4724,20.5073,20.3675,20.3955,48200.0
2008-11-04 10:00:00,29.17,29.28,29.11,29.26,66700.0,20.3885,20.4654,20.3465,20.4514,66700.0
2008-11-04 10:05:00,29.29,29.32,29.2,29.25,67300.0,20.4724,20.4933,20.4094,20.4444,67300.0
2008-11-04 10:10:00,29.23,29.37,29.2,29.37,39100.0,20.4304,20.5283,20.4094,20.5283,39100.0
2008-11-04 10:15:00,29.38,29.51,29.38,29.47,22300.0,20.5353,20.6261,20.5353,20.5982,22300.0
2008-11-04 10:20:00,29.47,29.48,29.37,29.37,24400.0,20.5982,20.6052,20.5283,20.5283,24400.0
2008-11-04 10:25:00,29.38,29.39,29.3,29.38,125400.0,20.5353,20.5422,20.4793,20.5353,125400.0
2008-11-04 10:30:00,29.35,29.45,29.35,29.43,33000.0,20.5143,20.5842,20.5143,20.5702,33000.0
2008-11-04 10:35:00,29.41,29.64,29.41,29.62,45800.0,20.5562,20.717,20.5562,20.703,45800.0
2008-11-04 10:40:00,29.62,29.63,29.5,29.58,78700.0,20.703,20.71,20.6191,20.675,78700.0
2008-11-04 10:45:00,29.58,29.66,29.53,29.64,53900.0,20.675,20.731,20.6401,20.717,53900.0
2008-11-04 10:50:00,29.63,29.65,29.54,29.55,42800.0,20.71,20.724,20.6471,20.6541,42800.0
2008-11-04 10:55:00,29.55,29.56,29.46,29.49,37300.0,20.6541,20.6611,20.5912,20.6121,37300.0
2008-11-04 11:00:00,29.5,29.88,29.49,29.86,109800.0,20.6191,20.8847,20.6121,20.8708,109800.0
2008-11-04 11:05:00,29.85,29.86,29.64,29.67,43400.0,20.8638,20.8708,20.717,20.738,43400.0
2008-11-04 11:10:00,29.66,29.72,29.58,29.6,37400.0,20.731,20.7729,20.675,20.689,37400.0
2008-11-04 11:15:00,29.6,29.69,29.6,29.62,30700.0,20.689,20.7519,20.689,20.703,30700.0
2008-11-04 11:20:00,29.62,29.63,29.57,29.58,17000.0,20.703,20.71,20.6681,20.675,17000.0
2008-11-04 11:25:00,29.59,29.7,29.54,29.64,33400.0,20.682,20.7589,20.6471,20.717,33400.0
2008-11-04 11:30:00,29.65,29.75,29.64,29.7,168800.0,20.724,20.7939,20.717,20.7589,168800.0
2008-11-04 11:35:00,29.7,29.71,29.66,29.71,41500.0,20.7589,20.7659,20.731,20.7659,41500.0
2008-11-04 11:40:00,29.71,29.8,29.69,29.76,40900.0,20.7659,20.8288,20.7519,20.8009,40900.0
2008-11-04 11:45:00,29.77,29.81,29.74,29.76,35700.0,20.8078,20.8358,20.7869,20.8009,35700.0
2008-11-04 11:50:00,29.76,29.8,29.71,29.74,46200.0,20.8009,20.8288,20.7659,20.7869,46200.0
2008-11-04 11:55:00,29.74,29.8,29.72,29.73,37000.0,20.7869,20.8288,20.7729,20.7799,37000.0
2008-11-04 12:00:00,29.73,29.74,29.53,29.6,29800.0,20.7799,20.7869,20.6401,20.689,29800.0
2008-11-04 12:05:00,29.6,29.6,29.53,29.58,24200.0,20.689,20.689,20.6401,20.675,24200.0
2008-11-04 12:10:00,29.56,29.68,29.55,29.61,38600.0,20.6611,20.7449,20.6541,20.696,38600.0
2008-11-04 12:15:00,29.61,29.66,29.59,29.63,30800.0,20.696,20.731,20.682,20.71,30800.0
2008-11-04 12:20:00,29.63,29.71,29.63,29.7,33000.0,20.71,20.7659,20.71,20.7589,33000.0
2008-11-04 12:25:00,29.7,29.77,29.69,29.7,27700.0,20.7589,20.8078,20.7519,20.7589,27700.0
2008-11-04 12:30:00,29.71,29.72,29.63,29.67,20100.0,20.7659,20.7729,20.71,20.738,20100.0
2008-11-04 12:35:00,29.67,29.72,29.63,29.68,30600.0,20.738,20.7729,20.71,20.7449,30600.0
2008-11-04 12:40:00,29.68,29.7,29.55,29.62,22500.0,20.7449,20.7589,20.6541,20.703,22500.0
2008-11-04 12:45:00,29.61,29.65,29.6,29.62,18000.0,20.696,20.724,20.689,20.703,18000.0
2008-11-04 12:50:00,29.62,29.63,29.56,29.56,8500.0,20.703,20.71,20.6611,20.6611,8500.0
2008-11-04 12:55:00,29.56,29.57,29.48,29.54,21800.0,20.6611,20.6681,20.6052,20.6471,21800.0
2008-11-04 13:00:00,29.53,29.59,29.53,29.59,13000.0,20.6401,20.682,20.6401,20.682,13000.0
2008-11-04 13:05:00,29.59,29.6,29.56,29.59,17600.0,20.682,20.689,20.6611,20.682,17600.0
2008-11-04 13:10:00,29.59,29.61,29.53,29.61,45400.0,20.682,20.696,20.6401,20.696,45400.0
2008-11-04 13:15:00,29.62,29.7,29.6,29.65,77400.0,20.703,20.7589,20.689,20.724,77400.0
2008-11-04 13:20:00,29.63,29.72,29.63,29.71,15600.0,20.71,20.7729,20.71,20.7659,15600.0
2008-11-04 13:25:00,29.72,29.73,29.67,29.73,19700.0,20.7729,20.7799,20.738,20.7799,19700.0
2008-11-04 13:30:00,29.73,29.75,29.62,29.68,65700.0,20.7799,20.7939,20.703,20.7449,65700.0
2008-11-04 13:35:00,29.67,29.88,29.63,29.85,62700.0,20.738,20.8847,20.71,20.8638,62700.0
2008-11-04 13:40:00,29.86,29.87,29.72,29.73,42800.0,20.8708,20.8777,20.7729,20.7799,42800.0
2008-11-04 13:45:00,29.73,29.81,29.71,29.71,35700.0,20.7799,20.8358,20.7659,20.7659,35700.0
2008-11-04 13:50:00,29.71,29.74,29.66,29.68,20600.0,20.7659,20.7869,20.731,20.7449,20600.0
2008-11-04 13:55:00,29.69,29.75,29.68,29.71,31400.0,20.7519,20.7939,20.7449,20.7659,31400.0
2008-11-04 14:00:00,29.7,29.7,29.58,29.61,37300.0,20.7589,20.7589,20.675,20.696,37300.0
2008-11-04 14:05:00,29.61,29.65,29.6,29.62,63000.0,20.696,20.724,20.689,20.703,63000.0
2008-11-04 14:10:00,29.62,29.7,29.6,29.67,40200.0,20.703,20.7589,20.689,20.738,40200.0
2008-11-04 14:15:00,29.67,29.68,29.58,29.63,28600.0,20.738,20.7449,20.675,20.71,28600.0
2008-11-04 14:20:00,29.64,29.66,29.56,29.57,25600.0,20.717,20.731,20.6611,20.6681,25600.0
2008-11-04 14:25:00,29.58,29.68,29.56,29.66,20000.0,20.675,20.7449,20.6611,20.731,20000.0
2008-11-04 14:30:00,29.67,29.69,29.6,29.61,10000.0,20.738,20.7519,20.689,20.696,10000.0
2008-11-04 14:35:00,29.6,29.7,29.6,29.67,30900.0,20.689,20.7589,20.689,20.738,30900.0
2008-11-04 14:40:00,29.68,29.72,29.61,29.63,26700.0,20.7449,20.7729,20.696,20.71,26700.0
2008-11-04 14:45:00,29.63,29.65,29.59,29.59,33800.0,20.71,20.724,20.682,20.682,33800.0
2008-11-04 14:50:00,29.59,29.64,29.56,29.58,47800.0,20.682,20.717,20.6611,20.675,47800.0
2008-11-04 14:55:00,29.59,29.66,29.58,29.59,65500.0,20.682,20.731,20.675,20.682,65500.0
2008-11-04 15:00:00,29.59,29.62,29.57,29.61,49900.0,20.682,20.703,20.6681,20.696,49900.0
2008-11-04 15:05:00,29.6,29.67,29.6,29.62,65700.0,20.689,20.738,20.689,20.703,65700.0
2008-11-04 15:10:00,29.62,29.7,29.59,29.66,94500.0,20.703,20.7589,20.682,20.731,94500.0
2008-11-04 15:15:00,29.66,29.68,29.6,29.65,71400.0,20.731,20.7449,20.689,20.724,71400.0
2008-11-04 15:20:00,29.66,29.71,29.62,29.7,88300.0,20.731,20.7659,20.703,20.7589,88300.0
2008-11-04 15:25:00,29.7,29.72,29.59,29.59,73400.0,20.7589,20.7729,20.682,20.682,73400.0
2008-11-04 15:30:00,29.6,29.74,29.58,29.69,66500.0,20.689,20.7869,20.675,20.7519,66500.0
2008-11-04 15:35:00,29.69,29.74,29.66,29.67,64800.0,20.7519,20.7869,20.731,20.738,64800.0
2008-11-04 15:40:00,29.68,29.85,29.68,29.74,214700.0,20.7449,20.8638,20.7449,20.7869,214700.0
2008-11-04 15:45:00,29.74,29.83,29.68,29.75,157500.0,20.7869,20.8498,20.7449,20.7939,157500.0
2008-11-04 15:50:00,29.74,29.76,29.62,29.68,194500.0,20.7869,20.8009,20.703,20.7449,194500.0
2008-11-04 15:55:00,29.67,29.83,29.67,29.7,309800.0,20.738,20.8498,20.738,20.7589,309800.0
2008-11-05 09:30:00,27.46,28.09,26.22,26.33,166300.0,19.1933,19.6336,18.3266,18.4034,166300.0
2008-11-05 09:35:00,26.39,27.2,26.3,27.2,288900.0,18.4454,19.0115,18.3825,19.0115,288900.0
2008-11-05 09:40:00,27.2,27.48,27.05,27.14,454500.0,19.0115,19.2072,18.9067,18.9696,454500.0
2008-11-05 09:45:00,27.14,27.15,26.92,26.97,131500.0,18.9696,18.9766,18.8158,18.8508,131500.0
2008-11-05 09:50:00,26.98,27.36,26.97,27.29,211600.0,18.8578,19.1234,18.8508,19.0744,211600.0
2008-11-05 09:55:00,27.28,27.3,27.13,27.15,158500.0,19.0675,19.0814,18.9626,18.9766,158500.0
2008-11-05 10:00:00,27.15,27.6,27.12,27.35,389200.0,18.9766,19.2911,18.9556,19.1164,389200.0
2008-11-05 10:05:00,27.36,27.62,27.35,27.55,443400.0,19.1234,19.3051,19.1164,19.2562,443400.0
2008-11-05 10:10:00,27.54,27.55,27.4,27.43,158000.0,19.2492,19.2562,19.1513,19.1723,158000.0
2008-11-05 10:15:00,27.43,27.52,27.41,27.46,101400.0,19.1723,19.2352,19.1583,19.1933,101400.0
2008-11-05 10:20:00,27.47,27.54,27.32,27.36,142200.0,19.2003,19.2492,19.0954,19.1234,142200.0
2008-11-05 10:25:00,27.37,27.37,27.29,27.33,73300.0,19.1304,19.1304,19.0744,19.1024,73300.0
2008-11-05 10:30:00,27.34,27.34,27.29,27.29,69100.0,19.1094,19.1094,19.0744,19.0744,69100.0
2008-11-05 10:35:00,27.3,27.36,27.23,27.3,437900.0,19.0814,19.1234,19.0325,19.0814,437900.0
2008-11-05 10:40:00,27.3,27.47,27.28,27.35,203100.0,19.0814,19.2003,19.0675,19.1164,203100.0
2008-11-05 10:45:00,27.38,27.42,27.32,27.42,94300.0,19.1373,19.1653,19.0954,19.1653,94300.0
2008-11-05 10:50:00,27.43,27.45,27.29,27.35,170900.0,19.1723,19.1863,19.0744,19.1164,170900.0
2008-11-05 10:55:00,27.35,27.38,27.25,27.28,78400.0,19.1164,19.1373,19.0465,19.0675,78400.0
2008-11-05 11:00:00,27.29,27.35,27.28,27.32,57000.0,19.0744,19.1164,19.0675,19.0954,57000.0
2008-11-05 11:05:00,27.32,27.58,27.32,27.47,354200.0,19.0954,19.2771,19.0954,19.2003,354200.0
2008-11-05 11:10:00,27.46,27.46,27.38,27.43,96600.0,19.1933,19.1933,19.1373,19.1723,96600.0
2008-11-05 11:15:00,27.42,27.47,27.39,27.45,109000.0,19.1653,19.2003,19.1443,19.1863,109000.0
2008-11-05 11:20:00,27.44,27.45,27.2,27.21,146500.0,19.1793,19.1863,19.0115,19.0185,146500.0
2008-11-05 11:25:00,27.21,27.23,27.12,27.2,145100.0,19.0185,19.0325,18.9556,19.0115,145100.0
2008-11-05 11:30:00,27.2,27.2,26.98,27.02,114200.0,19.0115,19.0115,18.8578,18.8857,114200.0
2008-11-05 11:35:00,27.02,27.02,26.8,26.82,120900.0,18.8857,18.8857,18.732,18.7459,120900.0
2008-11-05 11:40:00,26.83,26.97,26.81,26.9,164400.0,18.7529,18.8508,18.7389,18.8019,164400.0
2008-11-05 11:45:00,26.9,27.04,26.77,26.98,163000.0,18.8019,18.8997,18.711,18.8578,163000.0
2008-11-05 11:50:00,26.98,27.0,26.89,26.97,146900.0,18.8578,18.8717,18.7949,18.8508,146900.0
2008-11-05 11:55:00,26.96,27.02,26.95,26.97,86300.0,18.8438,18.8857,18.8368,18.8508,86300.0
2008-11-05 12:00:00,26.99,27.03,26.95,27.03,131200.0,18.8648,18.8927,18.8368,18.8927,131200.0
2008-11-05 12:05:00,27.03,27.03,26.9,26.9,128700.0,18.8927,18.8927,18.8019,18.8019,128700.0
2008-11-05 12:10:00,26.9,26.94,26.82,26.88,123000.0,18.8019,18.8298,18.7459,18.7879,123000.0
2008-11-05 12:15:00,26.88,26.97,26.73,26.75,193000.0,18.7879,18.8508,18.683,18.697,193000.0
2008-11-05 12:20:00,26.76,26.84,26.69,26.77,82600.0,18.704,18.7599,18.6551,18.711,82600.0
2008-11-05 12:25:00,26.78,26.79,26.62,26.72,80200.0,18.718,18.725,18.6061,18.676,80200.0
2008-11-05 12:30:00,26.73,26.82,26.71,26.75,112700.0,18.683,18.7459,18.669,18.697,112700.0
2008-11-05 12:35:00,26.75,26.75,26.55,26.64,197600.0,18.697,18.697,18.5572,18.6201,197600.0
2008-11-05 12:40:00,26.64,26.66,26.59,26.63,119100.0,18.6201,18.6341,18.5852,18.6131,119100.0
2008-11-05 12:45:00,26.64,26.69,26.56,26.61,108500.0,18.6201,18.6551,18.5642,18.5992,108500.0
2008-11-05 12:50:00,26.61,26.61,26.44,26.49,137500.0,18.5992,18.5992,18.4803,18.5153,137500.0
2008-11-05 12:55:00,26.49,26.49,26.38,26.4,84600.0,18.5153,18.5153,18.4384,18.4524,84600.0
2008-11-05 13:00:00,26.4,26.41,26.27,26.29,148800.0,18.4524,18.4594,18.3615,18.3755,148800.0
2008-11-05 13:05:00,26.3,26.41,26.27,26.39,100400.0,18.3825,18.4594,18.3615,18.4454,100400.0
2008-11-05 13:10:00,26.4,26.47,26.28,26.31,83300.0,18.4524,18.5013,18.3685,18.3895,83300.0
2008-11-05 13:15:00,26.31,26.33,26.13,26.15,113700.0,18.3895,18.4034,18.2637,18.2776,113700.0
2008-11-05 13:20:00,26.15,26.19,26.04,26.07,103000.0,18.2776,18.3056,18.2008,18.2217,103000.0
2008-11-05 13:25:00,26.05,26.2,26.01,26.05,308600.0,18.2077,18.3126,18.1798,18.2077,308600.0
2008-11-05 13:30:00,26.05,26.07,25.91,25.96,243900.0,18.2077,18.2217,18.1099,18.1448,243900.0
2008-11-05 13:35:00,25.95,26.0,25.83,25.97,95300.0,18.1378,18.1728,18.054,18.1518,95300.0
2008-11-05 13:40:00,25.97,26.02,25.77,25.8,195700.0,18.1518,18.1868,18.012,18.033,195700.0
2008-11-05 13:45:00,25.8,25.91,25.8,25.89,109900.0,18.033,18.1099,18.033,18.0959,109900.0
2008-11-05 13:50:00,25.88,26.02,25.86,25.95,124900.0,18.0889,18.1868,18.0749,18.1378,124900.0
2008-11-05 13:55:00,25.95,25.99,25.9,25.99,180100.0,18.1378,18.1658,18.1029,18.1658,180100.0
2008-11-05 14:00:00,25.98,26.01,25.83,25.89,140800.0,18.1588,18.1798,18.054,18.0959,140800.0
2008-11-05 14:05:00,25.88,25.94,25.86,25.89,135300.0,18.0889,18.1309,18.0749,18.0959,135300.0
2008-11-05 14:10:00,25.89,25.91,25.86,25.9,136100.0,18.0959,18.1099,18.0749,18.1029,136100.0
2008-11-05 14:15:00,25.89,25.91,25.83,25.86,185300.0,18.0959,18.1099,18.054,18.0749,185300.0
2008-11-05 14:20:00,25.86,25.94,25.83,25.91,374100.0,18.0749,18.1309,18.054,18.1099,374100.0
2008-11-05 14:25:00,25.91,26.14,25.9,26.14,116500.0,18.1099,18.2706,18.1029,18.2706,116500.0
2008-11-05 14:30:00,26.14,26.19,26.1,26.11,218400.0,18.2706,18.3056,18.2427,18.2497,218400.0
2008-11-05 14:35:00,26.11,26.14,26.06,26.14,202300.0,18.2497,18.2706,18.2147,18.2706,202300.0
2008-11-05 14:40:00,26.14,26.18,26.06,26.17,117000.0,18.2706,18.2986,18.2147,18.2916,117000.0
2008-11-05 14:45:00,26.18,26.26,26.15,26.24,174000.0,18.2986,18.3545,18.2776,18.3405,174000.0
2008-11-05 14:50:00,26.24,26.29,26.18,26.25,137100.0,18.3405,18.3755,18.2986,18.3475,137100.0
2008-11-05 14:55:00,26.25,26.44,26.25,26.42,160900.0,18.3475,18.4803,18.3475,18.4664,160900.0
2008-11-05 15:00:00,26.42,26.55,26.39,26.54,283600.0,18.4664,18.5572,18.4454,18.5502,283600.0
2008-11-05 15:05:00,26.54,26.79,26.48,26.75,343100.0,18.5502,18.725,18.5083,18.697,343100.0
2008-11-05 15:10:00,26.75,26.8,26.47,26.79,391300.0,18.697,18.732,18.5013,18.725,391300.0
2008-11-05 15:15:00,26.8,26.8,26.62,26.7,313900.0,18.732,18.732,18.6061,18.6621,313900.0
2008-11-05 15:20:00,26.7,26.8,26.56,26.59,242000.0,18.6621,18.732,18.5642,18.5852,242000.0
2008-11-05 15:25:00,26.6,26.62,26.47,26.56,244900.0,18.5922,18.6061,18.5013,18.5642,244900.0
2008-11-05 15:30:00,26.56,26.63,26.51,26.59,416800.0,18.5642,18.6131,18.5293,18.5852,416800.0
2008-11-05 15:35:00,26.59,26.61,26.38,26.39,295200.0,18.5852,18.5992,18.4384,18.4454,295200.0
2008-11-05 15:40:00,26.39,26.39,26.18,26.26,352500.0,18.4454,18.4454,18.2986,18.3545,352500.0
2008-11-05 15:45:00,26.26,26.3,26.17,26.23,467000.0,18.3545,18.3825,18.2916,18.3336,467000.0
2008-11-05 15:50:00,26.24,26.45,26.23,26.35,422600.0,18.3405,18.4873,18.3336,18.4174,422600.0
2008-11-05 15:55:00,26.34,26.36,25.84,26.07,543900.0,18.4104,18.4244,18.061,18.2217,543900.0
2008-11-06 09:30:00,26.0,26.49,25.26,25.92,187400.0,18.1728,18.5153,17.6556,18.1169,187400.0
2008-11-06 09:35:00,25.93,26.47,25.91,25.95,130900.0,18.1239,18.5013,18.1099,18.1378,130900.0
2008-11-06 09:40:00,25.98,26.05,25.86,25.89,89900.0,18.1588,18.2077,18.0749,18.0959,89900.0
2008-11-06 09:45:00,25.9,25.96,25.81,25.81,63900.0,18.1029,18.1448,18.04,18.04,63900.0
2008-11-06 09:50:00,25.81,25.89,25.77,25.81,123500.0,18.04,18.0959,18.012,18.04,123500.0
2008-11-06 09:55:00,25.81,25.99,25.79,25.95,167000.0,18.04,18.1658,18.026,18.1378,167000.0
2008-11-06 10:00:00,25.94,25.99,25.88,25.97,111800.0,18.1309,18.1658,18.0889,18.1518,111800.0
2008-11-06 10:05:00,25.96,26.03,25.94,25.99,165000.0,18.1448,18.1938,18.1309,18.1658,165000.0
2008-11-06 10:10:00,25.99,26.03,25.92,25.95,125600.0,18.1658,18.1938,18.1169,18.1378,125600.0
2008-11-06 10:15:00,25.94,26.04,25.93,26.0,111300.0,18.1309,18.2008,18.1239,18.1728,111300.0
2008-11-06 10:20:00,25.99,26.09,25.98,26.05,126600.0,18.1658,18.2357,18.1588,18.2077,126600.0
2008-11-06 10:25:00,26.05,26.09,25.75,25.82,93600.0,18.2077,18.2357,17.9981,18.047,93600.0
2008-11-06 10:30:00,25.82,25.93,25.75,25.91,88200.0,18.047,18.1239,17.9981,18.1099,88200.0
2008-11-06 10:35:00,25.9,26.0,25.85,25.89,95600.0,18.1029,18.1728,18.0679,18.0959,95600.0
2008-11-06 10:40:00,25.89,25.93,25.78,25.8,53300.0,18.0959,18.1239,18.019,18.033,53300.0
2008-11-06 10:45:00,25.79,25.99,25.75,25.94,70900.0,18.026,18.1658,17.9981,18.1309,70900.0
2008-11-06 10:50:00,25.94,26.0,25.84,25.9,68000.0,18.1309,18.1728,18.061,18.1029,68000.0
2008-11-06 10:55:00,25.9,25.94,25.86,25.93,46900.0,18.1029,18.1309,18.0749,18.1239,46900.0
2008-11-06 11:00:00,25.93,25.94,25.75,25.77,33500.0,18.1239,18.1309,17.9981,18.012,33500.0
2008-11-06 11:05:00,25.78,25.88,25.67,25.68,60300.0,18.019,18.0889,17.9421,17.9491,60300.0
2008-11-06 11:10:00,25.69,25.7,25.55,25.58,66300.0,17.9561,17.9631,17.8583,17.8792,66300.0
2008-11-06 11:15:00,25.57,25.62,25.5,25.58,85000.0,17.8722,17.9072,17.8233,17.8792,85000.0
2008-11-06 11:20:00,25.59,25.64,25.5,25.56,41900.0,17.8862,17.9212,17.8233,17.8653,41900.0
2008-11-06 11:25:00,25.55,25.69,25.52,25.69,65900.0,17.8583,17.9561,17.8373,17.9561,65900.0
2008-11-06 11:30:00,25.69,25.79,25.64,25.72,137500.0,17.9561,18.026,17.9212,17.9771,137500.0
2008-11-06 11:35:00,25.72,25.79,25.61,25.73,83100.0,17.9771,18.026,17.9002,17.9841,83100.0
2008-11-06 11:40:00,25.74,25.87,25.72,25.85,42600.0,17.9911,18.0819,17.9771,18.0679,42600.0
2008-11-06 11:45:00,25.86,25.86,25.62,25.63,41500.0,18.0749,18.0749,17.9072,17.9142,41500.0
2008-11-06 11:50:00,25.64,25.72,25.63,25.67,42300.0,17.9212,17.9771,17.9142,17.9421,42300.0
2008-11-06 11:55:00,25.67,25.78,25.66,25.75,47700.0,17.9421,18.019,17.9351,17.9981,47700.0
2008-11-06 12:00:00,25.73,25.74,25.53,25.63,71600.0,17.9841,17.9911,17.8443,17.9142,71600.0
2008-11-06 12:05:00,25.65,25.8,25.59,25.59,61500.0,17.9282,18.033,17.8862,17.8862,61500.0
2008-11-06 12:10:00,25.6,25.64,25.59,25.59,47300.0,17.8932,17.9212,17.8862,17.8862,47300.0
2008-11-06 12:15:00,25.59,25.64,25.57,25.6,53500.0,17.8862,17.9212,17.8722,17.8932,53500.0
2008-11-06 12:20:00,25.6,25.65,25.54,25.6,52500.0,17.8932,17.9282,17.8513,17.8932,52500.0
2008-11-06 12:25:00,25.6,25.65,25.59,25.61,41500.0,17.8932,17.9282,17.8862,17.9002,41500.0
2008-11-06 12:30:00,25.6,25.62,25.56,25.59,53400.0,17.8932,17.9072,17.8653,17.8862,53400.0
2008-11-06 12:35:00,25.59,25.61,25.55,25.56,52400.0,17.8862,17.9002,17.8583,17.8653,52400.0
2008-11-06 12:40:00,25.55,25.64,25.52,25.58,46700.0,17.8583,17.9212,17.8373,17.8792,46700.0
2008-11-06 12:45:00,25.57,25.61,25.53,25.59,40200.0,17.8722,17.9002,17.8443,17.8862,40200.0
2008-11-06 12:50:00,25.6,25.63,25.58,25.61,36000.0,17.8932,17.9142,17.8792,17.9002,36000.0
2008-11-06 12:55:00,25.61,25.64,25.58,25.61,48000.0,17.9002,17.9212,17.8792,17.9002,48000.0
2008-11-06 13:00:00,25.6,25.63,25.45,25.51,96600.0,17.8932,17.9142,17.7884,17.8303,96600.0
2008-11-06 13:05:00,25.5,25.56,25.41,25.54,67900.0,17.8233,17.8653,17.7604,17.8513,67900.0
2008-11-06 13:10:00,25.52,25.56,25.32,25.38,71900.0,17.8373,17.8653,17.6975,17.7394,71900.0
2008-11-06 13:15:00,25.38,25.38,25.25,25.34,101400.0,17.7394,17.7394,17.6486,17.7115,101400.0
2008-11-06 13:20:00,25.33,25.44,25.33,25.39,42700.0,17.7045,17.7814,17.7045,17.7464,42700.0
2008-11-06 13:25:00,25.39,25.49,25.32,25.38,57600.0,17.7464,17.8163,17.6975,17.7394,57600.0
2008-11-06 13:30:00,25.38,25.43,25.34,25.38,60600.0,17.7394,17.7744,17.7115,17.7394,60600.0
2008-11-06 13:35:00,25.38,25.41,25.26,25.32,62700.0,17.7394,17.7604,17.6556,17.6975,62700.0
2008-11-06 13:40:00,25.32,25.32,25.23,25.27,68000.0,17.6975,17.6975,17.6346,17.6626,68000.0
2008-11-06 13:45:00,25.27,25.33,25.21,25.25,74400.0,17.6626,17.7045,17.6206,17.6486,74400.0
2008-11-06 13:50:00,25.25,25.27,25.15,25.25,65300.0,17.6486,17.6626,17.5787,17.6486,65300.0
2008-11-06 13:55:00,25.26,25.33,25.25,25.3,146100.0,17.6556,17.7045,17.6486,17.6835,146100.0
2008-11-06 14:00:00,25.3,25.35,25.24,25.25,124700.0,17.6835,17.7185,17.6416,17.6486,124700.0
2008-11-06 14:05:00,25.25,25.42,25.24,25.39,113700.0,17.6486,17.7674,17.6416,17.7464,113700.0
2008-11-06 14:10:00,25.4,25.57,25.38,25.47,102700.0,17.7534,17.8722,17.7394,17.8023,102700.0
2008-11-06 14:15:00,25.46,25.53,25.43,25.5,73300.0,17.7954,17.8443,17.7744,17.8233,73300.0
2008-11-06 14:20:00,25.5,25.5,25.33,25.38,47900.0,17.8233,17.8233,17.7045,17.7394,47900.0
2008-11-06 14:25:00,25.4,25.42,25.24,25.3,64300.0,17.7534,17.7674,17.6416,17.6835,64300.0
2008-11-06 14:30:00,25.31,25.37,25.3,25.34,53000.0,17.6905,17.7325,17.6835,17.7115,53000.0
2008-11-06 14:35:00,25.35,25.54,25.26,25.47,90000.0,17.7185,17.8513,17.6556,17.8023,90000.0
2008-11-06 14:40:00,25.46,25.48,25.38,25.41,81100.0,17.7954,17.8093,17.7394,17.7604,81100.0
2008-11-06 14:45:00,25.4,25.41,25.27,25.28,102500.0,17.7534,17.7604,17.6626,17.6695,102500.0
2008-11-06 14:50:00,25.29,25.35,25.12,25.12,377100.0,17.6765,17.7185,17.5577,17.5577,377100.0
2008-11-06 14:55:00,25.13,25.14,25.0,25.05,112600.0,17.5647,17.5717,17.4738,17.5088,112600.0
2008-11-06 15:00:00,25.05,25.1,24.98,25.0,99800.0,17.5088,17.5437,17.4599,17.4738,99800.0
2008-11-06 15:05:00,25.01,25.07,24.93,24.98,127300.0,17.4808,17.5228,17.4249,17.4599,127300.0
2008-11-06 15:10:00,24.99,25.06,24.93,24.98,131700.0,17.4668,17.5158,17.4249,17.4599,131700.0
2008-11-06 15:15:00,24.96,25.06,24.95,25.02,67100.0,17.4459,17.5158,17.4389,17.4878,67100.0
2008-11-06 15:20:00,25.02,25.17,25.0,25.14,195200.0,17.4878,17.5927,17.4738,17.5717,195200.0
2008-11-06 15:25:00,25.13,25.13,24.99,25.06,142100.0,17.5647,17.5647,17.4668,17.5158,142100.0
2008-11-06 15:30:00,25.06,25.13,24.99,25.06,100900.0,17.5158,17.5647,17.4668,17.5158,100900.0
2008-11-06 15:35:00,25.07,25.14,24.94,24.97,109900.0,17.5228,17.5717,17.4319,17.4529,109900.0
2008-11-06 15:40:00,24.97,25.09,24.91,25.0,184800.0,17.4529,17.5367,17.4109,17.4738,184800.0
2008-11-06 15:45:00,25.0,25.12,24.89,24.89,204400.0,17.4738,17.5577,17.397,17.397,204400.0
2008-11-06 15:50:00,24.9,24.97,24.71,24.71,274100.0,17.4039,17.4529,17.2711,17.2711,274100.0
2008-11-06 15:55:00,24.71,24.97,24.69,24.93,324600.0,17.2711,17.4529,17.2572,17.4249,324600.0
2008-11-07 09:30:00,24.98,25.34,24.98,25.25,77000.0,17.4599,17.7115,17.4599,17.6486,77000.0
2008-11-07 09:35:00,25.25,25.25,24.85,25.06,38300.0,17.6486,17.6486,17.369,17.5158,38300.0
2008-11-07 09:40:00,25.03,25.11,24.85,25.0,51700.0,17.4948,17.5507,17.369,17.4738,51700.0
2008-11-07 09:45:00,25.01,25.15,24.97,25.11,76400.0,17.4808,17.5787,17.4529,17.5507,76400.0
2008-11-07 09:50:00,25.11,25.16,24.99,25.11,59100.0,17.5507,17.5857,17.4668,17.5507,59100.0
2008-11-07 09:55:00,25.11,25.23,25.1,25.12,58500.0,17.5507,17.6346,17.5437,17.5577,58500.0
2008-11-07 10:00:00,25.12,25.29,25.11,25.19,72900.0,17.5577,17.6765,17.5507,17.6066,72900.0
2008-11-07 10:05:00,25.19,25.29,25.17,25.21,78900.0,17.6066,17.6765,17.5927,17.6206,78900.0
2008-11-07 10:10:00,25.2,25.29,25.06,25.28,58200.0,17.6136,17.6765,17.5158,17.6695,58200.0
2008-11-07 10:15:00,25.28,25.31,25.09,25.11,44800.0,17.6695,17.6905,17.5367,17.5507,44800.0
2008-11-07 10:20:00,25.11,25.17,25.11,25.13,37100.0,17.5507,17.5927,17.5507,17.5647,37100.0
2008-11-07 10:25:00,25.13,25.26,25.0,25.0,73600.0,17.5647,17.6556,17.4738,17.4738,73600.0
2008-11-07 10:30:00,25.01,25.06,24.99,25.03,49800.0,17.4808,17.5158,17.4668,17.4948,49800.0
2008-11-07 10:35:00,25.03,25.23,25.02,25.22,65700.0,17.4948,17.6346,17.4878,17.6276,65700.0
2008-11-07 10:40:00,25.21,25.22,25.14,25.19,38700.0,17.6206,17.6276,17.5717,17.6066,38700.0
2008-11-07 10:45:00,25.19,25.2,24.91,24.91,121600.0,17.6066,17.6136,17.4109,17.4109,121600.0
2008-11-07 10:50:00,24.91,24.97,24.9,24.96,61100.0,17.4109,17.4529,17.4039,17.4459,61100.0
2008-11-07 10:55:00,24.96,25.01,24.88,24.88,32000.0,17.4459,17.4808,17.39,17.39,32000.0
2008-11-07 11:00:00,24.88,24.91,24.74,24.76,64200.0,17.39,17.4109,17.2921,17.3061,64200.0
2008-11-07 11:05:00,24.75,24.79,24.57,24.59,88200.0,17.2991,17.3271,17.1733,17.1873,88200.0
2008-11-07 11:10:00,24.59,24.59,24.51,24.53,81200.0,17.1873,17.1873,17.1314,17.1453,81200.0
2008-11-07 11:15:00,24.52,24.55,24.46,24.54,75900.0,17.1383,17.1593,17.0964,17.1523,75900.0
2008-11-07 11:20:00,24.53,24.57,24.44,24.51,81300.0,17.1453,17.1733,17.0824,17.1314,81300.0
2008-11-07 11:25:00,24.53,24.53,24.24,24.38,131800.0,17.1453,17.1453,16.9426,17.0405,131800.0
2008-11-07 11:30:00,24.37,24.37,24.26,24.31,71400.0,17.0335,17.0335,16.9566,16.9916,71400.0
2008-11-07 11:35:00,24.31,24.39,24.31,24.37,57700.0,16.9916,17.0475,16.9916,17.0335,57700.0
2008-11-07 11:40:00,24.37,24.39,24.33,24.39,63800.0,17.0335,17.0475,17.0055,17.0475,63800.0
2008-11-07 11:45:00,24.39,24.4,24.33,24.4,53900.0,17.0475,17.0545,17.0055,17.0545,53900.0
2008-11-07 11:50:00,24.4,24.42,24.33,24.35,74000.0,17.0545,17.0684,17.0055,17.0195,74000.0
2008-11-07 11:55:00,24.35,24.46,24.34,24.45,114500.0,17.0195,17.0964,17.0125,17.0894,114500.0
2008-11-07 12:00:00,24.44,24.55,24.42,24.52,83500.0,17.0824,17.1593,17.0684,17.1383,83500.0
2008-11-07 12:05:00,24.53,24.58,24.51,24.55,34300.0,17.1453,17.1803,17.1314,17.1593,34300.0
2008-11-07 12:10:00,24.55,24.57,24.52,24.53,27600.0,17.1593,17.1733,17.1383,17.1453,27600.0
2008-11-07 12:15:00,24.53,24.53,24.43,24.44,31500.0,17.1453,17.1453,17.0754,17.0824,31500.0
2008-11-07 12:20:00,24.44,24.45,24.37,24.44,49600.0,17.0824,17.0894,17.0335,17.0824,49600.0
2008-11-07 12:25:00,24.45,24.58,24.45,24.56,44900.0,17.0894,17.1803,17.0894,17.1663,44900.0
2008-11-07 12:30:00,24.57,24.61,24.52,24.56,51100.0,17.1733,17.2012,17.1383,17.1663,51100.0
2008-11-07 12:35:00,24.54,24.66,24.53,24.66,41300.0,17.1523,17.2362,17.1453,17.2362,41300.0
2008-11-07 12:40:00,24.66,24.77,24.66,24.75,51400.0,17.2362,17.3131,17.2362,17.2991,51400.0
2008-11-07 12:45:00,24.76,24.79,24.75,24.77,55500.0,17.3061,17.3271,17.2991,17.3131,55500.0
2008-11-07 12:50:00,24.77,24.83,24.76,24.81,51000.0,17.3131,17.355,17.3061,17.341,51000.0
2008-11-07 12:55:00,24.81,24.9,24.81,24.89,45500.0,17.341,17.4039,17.341,17.397,45500.0
2008-11-07 13:00:00,24.89,24.97,24.89,24.95,41500.0,17.397,17.4529,17.397,17.4389,41500.0
2008-11-07 13:05:00,24.95,25.03,24.94,24.95,63700.0,17.4389,17.4948,17.4319,17.4389,63700.0
2008-11-07 13:10:00,24.95,24.97,24.91,24.92,48400.0,17.4389,17.4529,17.4109,17.4179,48400.0
2008-11-07 13:15:00,24.93,24.93,24.88,24.9,46900.0,17.4249,17.4249,17.39,17.4039,46900.0
2008-11-07 13:20:00,24.92,24.97,24.9,24.97,40900.0,17.4179,17.4529,17.4039,17.4529,40900.0
2008-11-07 13:25:00,24.97,25.04,24.95,25.02,39300.0,17.4529,17.5018,17.4389,17.4878,39300.0
2008-11-07 13:30:00,25.03,25.05,24.94,24.94,34300.0,17.4948,17.5088,17.4319,17.4319,34300.0
2008-11-07 13:35:00,24.95,24.97,24.92,24.95,48600.0,17.4389,17.4529,17.4179,17.4389,48600.0
2008-11-07 13:40:00,24.94,24.96,24.92,24.94,37800.0,17.4319,17.4459,17.4179,17.4319,37800.0
2008-11-07 13:45:00,24.94,24.96,24.93,24.95,26800.0,17.4319,17.4459,17.4249,17.4389,26800.0
2008-11-07 13:50:00,24.96,25.04,24.94,25.0,66900.0,17.4459,17.5018,17.4319,17.4738,66900.0
2008-11-07 13:55:00,25.0,25.09,24.99,25.07,44000.0,17.4738,17.5367,17.4668,17.5228,44000.0
2008-11-07 14:00:00,25.08,25.09,25.03,25.07,34800.0,17.5298,17.5367,17.4948,17.5228,34800.0
2008-11-07 14:05:00,25.06,25.07,25.02,25.04,29100.0,17.5158,17.5228,17.4878,17.5018,29100.0
2008-11-07 14:10:00,25.03,25.05,25.02,25.04,27200.0,17.4948,17.5088,17.4878,17.5018,27200.0
2008-11-07 14:15:00,25.05,25.09,25.04,25.09,26500.0,17.5088,17.5367,17.5018,17.5367,26500.0
2008-11-07 14:20:00,25.08,25.1,24.93,24.93,70500.0,17.5298,17.5437,17.4249,17.4249,70500.0
2008-11-07 14:25:00,24.93,25.02,24.92,25.01,42100.0,17.4249,17.4878,17.4179,17.4808,42100.0
2008-11-07 14:30:00,25.01,25.06,25.0,25.04,45900.0,17.4808,17.5158,17.4738,17.5018,45900.0
2008-11-07 14:35:00,25.04,25.18,25.04,25.17,50000.0,17.5018,17.5997,17.5018,17.5927,50000.0
2008-11-07 14:40:00,25.17,25.27,25.16,25.16,44800.0,17.5927,17.6626,17.5857,17.5857,44800.0
2008-11-07 14:45:00,25.17,25.17,25.09,25.11,60600.0,17.5927,17.5927,17.5367,17.5507,60600.0
2008-11-07 14:50:00,25.1,25.14,25.0,25.03,65800.0,17.5437,17.5717,17.4738,17.4948,65800.0
2008-11-07 14:55:00,25.02,25.04,24.83,24.84,153400.0,17.4878,17.5018,17.355,17.362,153400.0
2008-11-07 15:00:00,24.84,24.98,24.82,24.87,76700.0,17.362,17.4599,17.348,17.383,76700.0
2008-11-07 15:05:00,24.88,25.05,24.83,25.01,136200.0,17.39,17.5088,17.355,17.4808,136200.0
2008-11-07 15:10:00,25.0,25.11,24.95,25.02,69300.0,17.4738,17.5507,17.4389,17.4878,69300.0
2008-11-07 15:15:00,25.0,25.1,25.0,25.02,105700.0,17.4738,17.5437,17.4738,17.4878,105700.0
2008-11-07 15:20:00,25.02,25.05,24.94,25.01,147200.0,17.4878,17.5088,17.4319,17.4808,147200.0
2008-11-07 15:25:00,25.02,25.1,25.0,25.04,106400.0,17.4878,17.5437,17.4738,17.5018,106400.0
2008-11-07 15:30:00,25.05,25.18,25.0,25.16,75900.0,17.5088,17.5997,17.4738,17.5857,75900.0
2008-11-07 15:35:00,25.18,25.24,25.13,25.2,76200.0,17.5997,17.6416,17.5647,17.6136,76200.0
2008-11-07 15:40:00,25.19,25.26,25.11,25.15,154800.0,17.6066,17.6556,17.5507,17.5787,154800.0
2008-11-07 15:45:00,25.15,25.23,25.11,25.19,149600.0,17.5787,17.6346,17.5507,17.6066,149600.0
2008-11-07 15:50:00,25.2,25.22,25.08,25.2,120200.0,17.6136,17.6276,17.5298,17.6136,120200.0
2008-11-07 15:55:00,25.19,25.59,25.16,25.48,319000.0,17.6066,17.8862,17.5857,17.8093,319000.0
2008-11-10 09:30:00,25.77,26.21,25.46,26.1,74700.0,18.012,18.3196,17.7954,18.2427,74700.0
2008-11-10 09:35:00,26.09,26.12,25.73,25.91,81500.0,18.2357,18.2567,17.9841,18.1099,81500.0
2008-11-10 09:40:00,25.9,26.06,25.66,25.67,92300.0,18.1029,18.2147,17.9351,17.9421,92300.0
2008-11-10 09:45:00,25.67,25.71,25.57,25.59,61100.0,17.9421,17.9701,17.8722,17.8862,61100.0
2008-11-10 09:50:00,25.58,25.59,25.35,25.38,75600.0,17.8792,17.8862,17.7185,17.7394,75600.0
2008-11-10 09:55:00,25.37,25.37,25.22,25.26,46600.0,17.7325,17.7325,17.6276,17.6556,46600.0
2008-11-10 10:00:00,25.26,25.3,25.22,25.28,40300.0,17.6556,17.6835,17.6276,17.6695,40300.0
2008-11-10 10:05:00,25.27,25.33,25.24,25.32,50800.0,17.6626,17.7045,17.6416,17.6975,50800.0
2008-11-10 10:10:00,25.32,25.42,25.32,25.39,50700.0,17.6975,17.7674,17.6975,17.7464,50700.0
2008-11-10 10:15:00,25.39,25.4,25.28,25.3,66800.0,17.7464,17.7534,17.6695,17.6835,66800.0
2008-11-10 10:20:00,25.31,25.31,25.26,25.29,77000.0,17.6905,17.6905,17.6556,17.6765,77000.0
2008-11-10 10:25:00,25.29,25.38,25.13,25.13,59700.0,17.6765,17.7394,17.5647,17.5647,59700.0
2008-11-10 10:30:00,25.15,25.23,25.1,25.15,49000.0,17.5787,17.6346,17.5437,17.5787,49000.0
2008-11-10 10:35:00,25.13,25.17,25.03,25.12,97000.0,17.5647,17.5927,17.4948,17.5577,97000.0
2008-11-10 10:40:00,25.12,25.16,25.08,25.13,35000.0,17.5577,17.5857,17.5298,17.5647,35000.0
2008-11-10 10:45:00,25.12,25.12,24.96,24.99,92900.0,17.5577,17.5577,17.4459,17.4668,92900.0
2008-11-10 10:50:00,24.99,25.08,24.9,24.95,96300.0,17.4668,17.5298,17.4039,17.4389,96300.0
2008-11-10 10:55:00,24.95,24.98,24.88,24.92,65100.0,17.4389,17.4599,17.39,17.4179,65100.0
2008-11-10 11:00:00,24.93,25.01,24.85,25.01,60900.0,17.4249,17.4808,17.369,17.4808,60900.0
2008-11-10 11:05:00,25.01,25.01,24.94,24.95,20600.0,17.4808,17.4808,17.4319,17.4389,20600.0
2008-11-10 11:10:00,24.95,24.97,24.87,24.92,20400.0,17.4389,17.4529,17.383,17.4179,20400.0
2008-11-10 11:15:00,24.93,24.93,24.86,24.9,34700.0,17.4249,17.4249,17.376,17.4039,34700.0
2008-11-10 11:20:00,24.9,24.98,24.9,24.98,54100.0,17.4039,17.4599,17.4039,17.4599,54100.0
2008-11-10 11:25:00,24.98,25.0,24.96,24.96,22000.0,17.4599,17.4738,17.4459,17.4459,22000.0
2008-11-10 11:30:00,24.95,25.03,24.95,25.03,29600.0,17.4389,17.4948,17.4389,17.4948,29600.0
2008-11-10 11:35:00,25.03,25.07,24.94,25.06,32600.0,17.4948,17.5228,17.4319,17.5158,32600.0
2008-11-10 11:40:00,25.07,25.11,24.95,24.98,32500.0,17.5228,17.5507,17.4389,17.4599,32500.0
2008-11-10 11:45:00,24.98,25.01,24.9,24.99,54300.0,17.4599,17.4808,17.4039,17.4668,54300.0
2008-11-10 11:50:00,24.98,25.01,24.87,24.9,49700.0,17.4599,17.4808,17.383,17.4039,49700.0
2008-11-10 11:55:00,24.9,24.95,24.87,24.91,33800.0,17.4039,17.4389,17.383,17.4109,33800.0
2008-11-10 12:00:00,24.9,24.97,24.88,24.93,18800.0,17.4039,17.4529,17.39,17.4249,18800.0
2008-11-10 12:05:00,24.92,25.0,24.9,24.98,17700.0,17.4179,17.4738,17.4039,17.4599,17700.0
2008-11-10 12:10:00,24.98,25.0,24.93,24.95,20000.0,17.4599,17.4738,17.4249,17.4389,20000.0
2008-11-10 12:15:00,24.97,25.01,24.89,24.9,17400.0,17.4529,17.4808,17.397,17.4039,17400.0
2008-11-10 12:20:00,24.91,24.96,24.79,24.82,37000.0,17.4109,17.4459,17.3271,17.348,37000.0
2008-11-10 12:25:00,24.83,24.84,24.77,24.82,20700.0,17.355,17.362,17.3131,17.348,20700.0
2008-11-10 12:30:00,24.82,24.98,24.81,24.98,46000.0,17.348,17.4599,17.341,17.4599,46000.0
2008-11-10 12:35:00,24.97,24.99,24.93,24.97,58700.0,17.4529,17.4668,17.4249,17.4529,58700.0
2008-11-10 12:40:00,24.98,25.06,24.97,25.06,71900.0,17.4599,17.5158,17.4529,17.5158,71900.0
2008-11-10 12:45:00,25.06,25.07,24.97,24.97,32100.0,17.5158,17.5228,17.4529,17.4529,32100.0
2008-11-10 12:50:00,24.97,24.99,24.87,24.97,33500.0,17.4529,17.4668,17.383,17.4529,33500.0
2008-11-10 12:55:00,24.97,25.09,24.97,25.06,20100.0,17.4529,17.5367,17.4529,17.5158,20100.0
2008-11-10 13:00:00,25.06,25.06,24.96,24.97,27200.0,17.5158,17.5158,17.4459,17.4529,27200.0
2008-11-10 13:05:00,24.97,25.1,24.97,25.09,26300.0,17.4529,17.5437,17.4529,17.5367,26300.0
2008-11-10 13:10:00,25.07,25.08,25.02,25.05,43500.0,17.5228,17.5298,17.4878,17.5088,43500.0
2008-11-10 13:15:00,25.05,25.09,25.0,25.02,21600.0,17.5088,17.5367,17.4738,17.4878,21600.0
2008-11-10 13:20:00,25.01,25.03,24.93,24.95,31100.0,17.4808,17.4948,17.4249,17.4389,31100.0
2008-11-10 13:25:00,24.95,25.09,24.95,25.03,31700.0,17.4389,17.5367,17.4389,17.4948,31700.0
2008-11-10 13:30:00,25.02,25.09,25.0,25.02,25300.0,17.4878,17.5367,17.4738,17.4878,25300.0
2008-11-10 13:35:00,25.01,25.13,24.99,25.1,60500.0,17.4808,17.5647,17.4668,17.5437,60500.0
2008-11-10 13:40:00,25.1,25.1,25.01,25.03,27900.0,17.5437,17.5437,17.4808,17.4948,27900.0
2008-11-10 13:45:00,25.03,25.03,24.9,24.95,32800.0,17.4948,17.4948,17.4039,17.4389,32800.0
2008-11-10 13:50:00,24.95,25.05,24.92,25.01,29600.0,17.4389,17.5088,17.4179,17.4808,29600.0
2008-11-10 13:55:00,25.01,25.09,25.01,25.04,35100.0,17.4808,17.5367,17.4808,17.5018,35100.0
2008-11-10 14:00:00,25.05,25.05,24.95,24.98,24900.0,17.5088,17.5088,17.4389,17.4599,24900.0
2008-11-10 14:05:00,24.99,25.08,24.98,25.0,24200.0,17.4668,17.5298,17.4599,17.4738,24200.0
2008-11-10 14:10:00,25.01,25.02,24.89,24.94,34400.0,17.4808,17.4878,17.397,17.4319,34400.0
2008-11-10 14:15:00,24.94,24.99,24.81,24.91,54000.0,17.4319,17.4668,17.341,17.4109,54000.0
2008-11-10 14:20:00,24.91,24.93,24.82,24.85,42000.0,17.4109,17.4249,17.348,17.369,42000.0
2008-11-10 14:25:00,24.84,24.86,24.78,24.81,38700.0,17.362,17.376,17.3201,17.341,38700.0
2008-11-10 14:30:00,24.8,24.84,24.7,24.75,39200.0,17.334,17.362,17.2642,17.2991,39200.0
2008-11-10 14:35:00,24.76,24.8,24.71,24.77,38500.0,17.3061,17.334,17.2711,17.3131,38500.0
2008-11-10 14:40:00,24.77,24.9,24.77,24.83,32700.0,17.3131,17.4039,17.3131,17.355,32700.0
2008-11-10 14:45:00,24.83,24.86,24.72,24.73,58000.0,17.355,17.376,17.2781,17.2851,58000.0
2008-11-10 14:50:00,24.75,24.84,24.71,24.84,60900.0,17.2991,17.362,17.2711,17.362,60900.0
2008-11-10 14:55:00,24.83,24.86,24.72,24.76,37100.0,17.355,17.376,17.2781,17.3061,37100.0
2008-11-10 15:00:00,24.76,24.76,24.59,24.69,86000.0,17.3061,17.3061,17.1873,17.2572,86000.0
2008-11-10 15:05:00,24.69,24.74,24.57,24.64,71800.0,17.2572,17.2921,17.1733,17.2222,71800.0
2008-11-10 15:10:00,24.63,24.81,24.61,24.77,94400.0,17.2152,17.341,17.2012,17.3131,94400.0
2008-11-10 15:15:00,24.79,24.85,24.64,24.7,58700.0,17.3271,17.369,17.2222,17.2642,58700.0
2008-11-10 15:20:00,24.69,24.73,24.55,24.64,61200.0,17.2572,17.2851,17.1593,17.2222,61200.0
2008-11-10 15:25:00,24.65,24.67,24.56,24.6,59800.0,17.2292,17.2432,17.1663,17.1943,59800.0
2008-11-10 15:30:00,24.59,24.71,24.57,24.63,90700.0,17.1873,17.2711,17.1733,17.2152,90700.0
2008-11-10 15:35:00,24.63,24.68,24.5,24.51,91800.0,17.2152,17.2502,17.1244,17.1314,91800.0
2008-11-10 15:40:00,24.5,24.75,24.46,24.68,117600.0,17.1244,17.2991,17.0964,17.2502,117600.0
2008-11-10 15:45:00,24.68,24.7,24.52,24.66,120700.0,17.2502,17.2642,17.1383,17.2362,120700.0
2008-11-10 15:50:00,24.65,24.91,24.64,24.79,208000.0,17.2292,17.4109,17.2222,17.3271,208000.0
2008-11-10 15:55:00,24.8,24.83,24.7,24.79,228100.0,17.334,17.355,17.2642,17.3271,228100.0
2008-11-11 09:30:00,24.21,24.48,24.18,24.37,84100.0,16.9217,17.1104,16.9007,17.0335,84100.0
2008-11-11 09:35:00,24.37,24.63,24.22,24.55,48500.0,17.0335,17.2152,16.9287,17.1593,48500.0
2008-11-11 09:40:00,24.53,24.55,24.26,24.5,62000.0,17.1453,17.1593,16.9566,17.1244,62000.0
2008-11-11 09:45:00,24.5,24.5,24.21,24.3,30500.0,17.1244,17.1244,16.9217,16.9846,30500.0
2008-11-11 09:50:00,24.3,24.44,24.2,24.43,43600.0,16.9846,17.0824,16.9147,17.0754,43600.0
2008-11-11 09:55:00,24.41,24.43,24.25,24.3,36600.0,17.0615,17.0754,16.9496,16.9846,36600.0
2008-11-11 10:00:00,24.31,24.42,24.25,24.39,69800.0,16.9916,17.0684,16.9496,17.0475,69800.0
2008-11-11 10:05:00,24.38,24.38,24.24,24.27,53100.0,17.0405,17.0405,16.9426,16.9636,53100.0
2008-11-11 10:10:00,24.27,24.4,24.27,24.34,40200.0,16.9636,17.0545,16.9636,17.0125,40200.0
2008-11-11 10:15:00,24.34,24.35,24.22,24.28,35100.0,17.0125,17.0195,16.9287,16.9706,35100.0
2008-11-11 10:20:00,24.28,24.32,24.2,24.31,50500.0,16.9706,16.9986,16.9147,16.9916,50500.0
2008-11-11 10:25:00,24.3,24.32,24.12,24.12,49700.0,16.9846,16.9986,16.8588,16.8588,49700.0
2008-11-11 10:30:00,24.12,24.17,24.09,24.11,46300.0,16.8588,16.8937,16.8378,16.8518,46300.0
2008-11-11 10:35:00,24.12,24.16,24.01,24.02,42900.0,16.8588,16.8867,16.7819,16.7889,42900.0
2008-11-11 10:40:00,24.0,24.09,23.91,24.04,57100.0,16.7749,16.8378,16.712,16.8028,57100.0
2008-11-11 10:45:00,24.05,24.15,24.0,24.15,55800.0,16.8098,16.8797,16.7749,16.8797,55800.0
2008-11-11 10:50:00,24.15,24.38,24.15,24.34,38000.0,16.8797,17.0405,16.8797,17.0125,38000.0
2008-11-11 10:55:00,24.34,24.34,24.09,24.11,27400.0,17.0125,17.0125,16.8378,16.8518,27400.0
2008-11-11 11:00:00,24.1,24.13,24.04,24.1,40800.0,16.8448,16.8657,16.8028,16.8448,40800.0
2008-11-11 11:05:00,24.08,24.1,24.0,24.03,55700.0,16.8308,16.8448,16.7749,16.7959,55700.0
2008-11-11 11:10:00,24.03,24.1,24.01,24.07,28700.0,16.7959,16.8448,16.7819,16.8238,28700.0
2008-11-11 11:15:00,24.07,24.09,24.03,24.04,46400.0,16.8238,16.8378,16.7959,16.8028,46400.0
2008-11-11 11:20:00,24.04,24.09,23.99,24.0,55500.0,16.8028,16.8378,16.7679,16.7749,55500.0
2008-11-11 11:25:00,24.0,24.02,23.94,23.95,36400.0,16.7749,16.7889,16.7329,16.7399,36400.0
2008-11-11 11:30:00,23.94,23.96,23.81,23.84,238500.0,16.7329,16.7469,16.6421,16.6631,238500.0
2008-11-11 11:35:00,23.84,23.99,23.82,23.99,52500.0,16.6631,16.7679,16.6491,16.7679,52500.0
2008-11-11 11:40:00,23.98,24.06,23.96,24.06,64600.0,16.7609,16.8168,16.7469,16.8168,64600.0
2008-11-11 11:45:00,24.06,24.16,24.06,24.07,41700.0,16.8168,16.8867,16.8168,16.8238,41700.0
2008-11-11 11:50:00,24.08,24.1,24.03,24.09,33300.0,16.8308,16.8448,16.7959,16.8378,33300.0
2008-11-11 11:55:00,24.1,24.1,23.89,23.89,43600.0,16.8448,16.8448,16.698,16.698,43600.0
2008-11-11 12:00:00,23.88,23.88,23.82,23.82,51000.0,16.691,16.691,16.6491,16.6491,51000.0
2008-11-11 12:05:00,23.83,23.85,23.8,23.8,37000.0,16.6561,16.67,16.6351,16.6351,37000.0
2008-11-11 12:10:00,23.8,23.85,23.8,23.83,61800.0,16.6351,16.67,16.6351,16.6561,61800.0
2008-11-11 12:15:00,23.81,23.9,23.75,23.75,54400.0,16.6421,16.705,16.6001,16.6001,54400.0
2008-11-11 12:20:00,23.76,23.82,23.72,23.73,43000.0,16.6071,16.6491,16.5792,16.5862,43000.0
2008-11-11 12:25:00,23.72,23.78,23.7,23.73,17700.0,16.5792,16.6211,16.5652,16.5862,17700.0
2008-11-11 12:30:00,23.73,23.77,23.72,23.74,22700.0,16.5862,16.6141,16.5792,16.5932,22700.0
2008-11-11 12:35:00,23.74,23.74,23.68,23.7,33600.0,16.5932,16.5932,16.5512,16.5652,33600.0
2008-11-11 12:40:00,23.7,23.76,23.7,23.71,35200.0,16.5652,16.6071,16.5652,16.5722,35200.0
2008-11-11 12:45:00,23.7,23.72,23.68,23.68,35000.0,16.5652,16.5792,16.5512,16.5512,35000.0
2008-11-11 12:50:00,23.68,23.81,23.65,23.78,37000.0,16.5512,16.6421,16.5303,16.6211,37000.0
2008-11-11 12:55:00,23.78,23.86,23.78,23.85,53700.0,16.6211,16.677,16.6211,16.67,53700.0
2008-11-11 13:00:00,23.86,23.95,23.83,23.92,61700.0,16.677,16.7399,16.6561,16.719,61700.0
2008-11-11 13:05:00,23.92,23.95,23.86,23.9,43300.0,16.719,16.7399,16.677,16.705,43300.0
2008-11-11 13:10:00,23.92,23.95,23.89,23.9,30000.0,16.719,16.7399,16.698,16.705,30000.0
2008-11-11 13:15:00,23.9,23.98,23.89,23.96,28700.0,16.705,16.7609,16.698,16.7469,28700.0
2008-11-11 13:20:00,23.96,24.01,23.93,23.94,32600.0,16.7469,16.7819,16.726,16.7329,32600.0
2008-11-11 13:25:00,23.93,23.98,23.9,23.95,22800.0,16.726,16.7609,16.705,16.7399,22800.0
2008-11-11 13:30:00,23.95,24.02,23.88,23.91,40200.0,16.7399,16.7889,16.691,16.712,40200.0
2008-11-11 13:35:00,23.91,23.93,23.86,23.88,37500.0,16.712,16.726,16.677,16.691,37500.0
2008-11-11 13:40:00,23.88,23.99,23.88,23.96,43000.0,16.691,16.7679,16.691,16.7469,43000.0
2008-11-11 13:45:00,23.95,24.08,23.95,24.06,43400.0,16.7399,16.8308,16.7399,16.8168,43400.0
2008-11-11 13:50:00,24.04,24.24,23.97,24.23,95000.0,16.8028,16.9426,16.7539,16.9356,95000.0
2008-11-11 13:55:00,24.23,24.35,24.19,24.34,102100.0,16.9356,17.0195,16.9077,17.0125,102100.0
2008-11-11 14:00:00,24.32,24.52,24.27,24.37,83000.0,16.9986,17.1383,16.9636,17.0335,83000.0
2008-11-11 14:05:00,24.38,24.39,24.24,24.29,104600.0,17.0405,17.0475,16.9426,16.9776,104600.0
2008-11-11 14:10:00,24.3,24.34,24.25,24.32,42700.0,16.9846,17.0125,16.9496,16.9986,42700.0
2008-11-11 14:15:00,24.31,24.48,24.26,24.48,66200.0,16.9916,17.1104,16.9566,17.1104,66200.0
2008-11-11 14:20:00,24.49,24.62,24.42,24.46,67500.0,17.1174,17.2082,17.0684,17.0964,67500.0
2008-11-11 14:25:00,24.46,24.7,24.45,24.61,65100.0,17.0964,17.2642,17.0894,17.2012,65100.0
2008-11-11 14:30:00,24.62,24.7,24.54,24.65,62700.0,17.2082,17.2642,17.1523,17.2292,62700.0
2008-11-11 14:35:00,24.65,24.69,24.45,24.48,87700.0,17.2292,17.2572,17.0894,17.1104,87700.0
2008-11-11 14:40:00,24.48,24.48,24.4,24.43,41300.0,17.1104,17.1104,17.0545,17.0754,41300.0
2008-11-11 14:45:00,24.44,24.51,24.37,24.42,42100.0,17.0824,17.1314,17.0335,17.0684,42100.0
2008-11-11 14:50:00,24.41,24.41,24.24,24.28,104600.0,17.0615,17.0615,16.9426,16.9706,104600.0
2008-11-11 14:55:00,24.29,24.32,24.21,24.21,88300.0,16.9776,16.9986,16.9217,16.9217,88300.0
2008-11-11 15:00:00,24.22,24.29,24.16,24.24,94700.0,16.9287,16.9776,16.8867,16.9426,94700.0
2008-11-11 15:05:00,24.25,24.41,24.25,24.34,75100.0,16.9496,17.0615,16.9496,17.0125,75100.0
2008-11-11 15:10:00,24.33,24.39,24.25,24.36,97200.0,17.0055,17.0475,16.9496,17.0265,97200.0
2008-11-11 15:15:00,24.35,24.46,24.28,24.41,91600.0,17.0195,17.0964,16.9706,17.0615,91600.0
2008-11-11 15:20:00,24.42,24.45,24.31,24.36,79600.0,17.0684,17.0894,16.9916,17.0265,79600.0
2008-11-11 15:25:00,24.36,24.36,24.25,24.31,76400.0,17.0265,17.0265,16.9496,16.9916,76400.0
2008-11-11 15:30:00,24.3,24.32,24.15,24.18,164800.0,16.9846,16.9986,16.8797,16.9007,164800.0
2008-11-11 15:35:00,24.17,24.26,24.07,24.12,211400.0,16.8937,16.9566,16.8238,16.8588,211400.0
2008-11-11 15:40:00,24.11,24.17,24.03,24.09,238500.0,16.8518,16.8937,16.7959,16.8378,238500.0
2008-11-11 15:45:00,24.09,24.22,23.99,24.21,181300.0,16.8378,16.9287,16.7679,16.9217,181300.0
2008-11-11 15:50:00,24.21,24.25,24.1,24.23,248700.0,16.9217,16.9496,16.8448,16.9356,248700.0
2008-11-11 15:55:00,24.23,24.34,24.11,24.22,241600.0,16.9356,17.0125,16.8518,16.9287,241600.0
2008-11-12 09:30:00,23.63,23.77,23.47,23.69,104300.0,16.5163,16.6141,16.4044,16.5582,104300.0
2008-11-12 09:35:00,23.7,23.77,23.54,23.7,77600.0,16.5652,16.6141,16.4534,16.5652,77600.0
2008-11-12 09:40:00,23.68,23.73,23.47,23.54,59200.0,16.5512,16.5862,16.4044,16.4534,59200.0
2008-11-12 09:45:00,23.54,23.69,23.47,23.68,65900.0,16.4534,16.5582,16.4044,16.5512,65900.0
2008-11-12 09:50:00,23.68,23.85,23.67,23.78,70900.0,16.5512,16.67,16.5442,16.6211,70900.0
2008-11-12 09:55:00,23.76,23.79,23.61,23.61,81200.0,16.6071,16.6281,16.5023,16.5023,81200.0
2008-11-12 10:00:00,23.61,23.82,23.61,23.79,77700.0,16.5023,16.6491,16.5023,16.6281,77700.0
2008-11-12 10:05:00,23.79,23.79,23.63,23.63,52900.0,16.6281,16.6281,16.5163,16.5163,52900.0
2008-11-12 10:10:00,23.63,23.77,23.61,23.74,33300.0,16.5163,16.6141,16.5023,16.5932,33300.0
2008-11-12 10:15:00,23.74,23.76,23.47,23.56,58100.0,16.5932,16.6071,16.4044,16.4673,58100.0
2008-11-12 10:20:00,23.56,23.57,23.32,23.48,86600.0,16.4673,16.4743,16.2996,16.4114,86600.0
2008-11-12 10:25:00,23.46,23.49,23.34,23.38,65900.0,16.3975,16.4184,16.3136,16.3415,65900.0
2008-11-12 10:30:00,23.36,23.47,23.18,23.25,86100.0,16.3276,16.4044,16.2017,16.2507,86100.0
2008-11-12 10:35:00,23.24,23.31,23.1,23.16,82500.0,16.2437,16.2926,16.1458,16.1878,82500.0
2008-11-12 10:40:00,23.16,23.32,23.15,23.3,81800.0,16.1878,16.2996,16.1808,16.2856,81800.0
2008-11-12 10:45:00,23.31,23.37,23.24,23.35,55800.0,16.2926,16.3345,16.2437,16.3206,55800.0
2008-11-12 10:50:00,23.34,23.45,23.3,23.33,53000.0,16.3136,16.3905,16.2856,16.3066,53000.0
2008-11-12 10:55:00,23.33,23.46,23.32,23.38,59200.0,16.3066,16.3975,16.2996,16.3415,59200.0
2008-11-12 11:00:00,23.4,23.4,23.27,23.32,57400.0,16.3555,16.3555,16.2646,16.2996,57400.0
2008-11-12 11:05:00,23.34,23.35,23.28,23.34,67100.0,16.3136,16.3206,16.2716,16.3136,67100.0
2008-11-12 11:10:00,23.34,23.35,23.23,23.29,82500.0,16.3136,16.3206,16.2367,16.2786,82500.0
2008-11-12 11:15:00,23.29,23.34,23.24,23.3,46900.0,16.2786,16.3136,16.2437,16.2856,46900.0
2008-11-12 11:20:00,23.3,23.37,23.26,23.35,52800.0,16.2856,16.3345,16.2577,16.3206,52800.0
2008-11-12 11:25:00,23.35,23.4,23.33,23.37,65100.0,16.3206,16.3555,16.3066,16.3345,65100.0
2008-11-12 11:30:00,23.38,23.41,23.33,23.38,84600.0,16.3415,16.3625,16.3066,16.3415,84600.0
2008-11-12 11:35:00,23.38,23.38,23.34,23.35,44000.0,16.3415,16.3415,16.3136,16.3206,44000.0
2008-11-12 11:40:00,23.35,23.38,23.3,23.34,47700.0,16.3206,16.3415,16.2856,16.3136,47700.0
2008-11-12 11:45:00,23.34,23.34,23.18,23.2,64700.0,16.3136,16.3136,16.2017,16.2157,64700.0
2008-11-12 11:50:00,23.21,23.26,23.18,23.26,46900.0,16.2227,16.2577,16.2017,16.2577,46900.0
2008-11-12 11:55:00,23.25,23.3,23.22,23.24,70600.0,16.2507,16.2856,16.2297,16.2437,70600.0
2008-11-12 12:00:00,23.24,23.25,23.19,23.24,45600.0,16.2437,16.2507,16.2087,16.2437,45600.0
2008-11-12 12:05:00,23.24,23.25,23.15,23.19,61000.0,16.2437,16.2507,16.1808,16.2087,61000.0
2008-11-12 12:10:00,23.19,23.22,23.15,23.18,50800.0,16.2087,16.2297,16.1808,16.2017,50800.0
2008-11-12 12:15:00,23.19,23.2,23.14,23.2,34800.0,16.2087,16.2157,16.1738,16.2157,34800.0
2008-11-12 12:20:00,23.19,23.3,23.18,23.27,53300.0,16.2087,16.2856,16.2017,16.2646,53300.0
2008-11-12 12:25:00,23.27,23.42,23.27,23.41,43400.0,16.2646,16.3695,16.2646,16.3625,43400.0
2008-11-12 12:30:00,23.42,23.45,23.39,23.43,58600.0,16.3695,16.3905,16.3485,16.3765,58600.0
2008-11-12 12:35:00,23.42,23.5,23.41,23.43,61600.0,16.3695,16.4254,16.3625,16.3765,61600.0
2008-11-12 12:40:00,23.42,23.48,23.41,23.45,47700.0,16.3695,16.4114,16.3625,16.3905,47700.0
2008-11-12 12:45:00,23.45,23.47,23.42,23.44,44900.0,16.3905,16.4044,16.3695,16.3835,44900.0
2008-11-12 12:50:00,23.44,23.49,23.44,23.46,38500.0,16.3835,16.4184,16.3835,16.3975,38500.0
2008-11-12 12:55:00,23.46,23.52,23.46,23.51,45000.0,16.3975,16.4394,16.3975,16.4324,45000.0
2008-11-12 13:00:00,23.5,23.59,23.48,23.55,43800.0,16.4254,16.4883,16.4114,16.4604,43800.0
2008-11-12 13:05:00,23.55,23.56,23.49,23.52,40800.0,16.4604,16.4673,16.4184,16.4394,40800.0
2008-11-12 13:10:00,23.51,23.53,23.42,23.43,45700.0,16.4324,16.4464,16.3695,16.3765,45700.0
2008-11-12 13:15:00,23.43,23.43,23.33,23.4,58100.0,16.3765,16.3765,16.3066,16.3555,58100.0
2008-11-12 13:20:00,23.39,23.44,23.39,23.41,62300.0,16.3485,16.3835,16.3485,16.3625,62300.0
2008-11-12 13:25:00,23.42,23.45,23.41,23.45,36000.0,16.3695,16.3905,16.3625,16.3905,36000.0
2008-11-12 13:30:00,23.44,23.45,23.36,23.38,42600.0,16.3835,16.3905,16.3276,16.3415,42600.0
2008-11-12 13:35:00,23.37,23.45,23.36,23.43,39900.0,16.3345,16.3905,16.3276,16.3765,39900.0
2008-11-12 13:40:00,23.43,23.54,23.43,23.54,42700.0,16.3765,16.4534,16.3765,16.4534,42700.0
2008-11-12 13:45:00,23.54,23.57,23.53,23.55,47400.0,16.4534,16.4743,16.4464,16.4604,47400.0
2008-11-12 13:50:00,23.55,23.56,23.38,23.4,44200.0,16.4604,16.4673,16.3415,16.3555,44200.0
2008-11-12 13:55:00,23.38,23.39,23.32,23.39,52500.0,16.3415,16.3485,16.2996,16.3485,52500.0
2008-11-12 14:00:00,23.39,23.45,23.36,23.4,40800.0,16.3485,16.3905,16.3276,16.3555,40800.0
2008-11-12 14:05:00,23.39,23.4,23.3,23.33,52900.0,16.3485,16.3555,16.2856,16.3066,52900.0
2008-11-12 14:10:00,23.34,23.4,23.29,23.31,51600.0,16.3136,16.3555,16.2786,16.2926,51600.0
2008-11-12 14:15:00,23.32,23.45,23.32,23.43,59900.0,16.2996,16.3905,16.2996,16.3765,59900.0
2008-11-12 14:20:00,23.42,23.51,23.42,23.51,47900.0,16.3695,16.4324,16.3695,16.4324,47900.0
2008-11-12 14:25:00,23.51,23.6,23.5,23.58,51300.0,16.4324,16.4953,16.4254,16.4813,51300.0
2008-11-12 14:30:00,23.56,23.64,23.54,23.57,59600.0,16.4673,16.5233,16.4534,16.4743,59600.0
2008-11-12 14:35:00,23.57,23.57,23.44,23.46,43600.0,16.4743,16.4743,16.3835,16.3975,43600.0
2008-11-12 14:40:00,23.47,23.48,23.39,23.47,57700.0,16.4044,16.4114,16.3485,16.4044,57700.0
2008-11-12 14:45:00,23.47,23.53,23.46,23.46,84900.0,16.4044,16.4464,16.3975,16.3975,84900.0
2008-11-12 14:50:00,23.47,23.53,23.43,23.5,89600.0,16.4044,16.4464,16.3765,16.4254,89600.0
2008-11-12 14:55:00,23.5,23.52,23.38,23.38,58200.0,16.4254,16.4394,16.3415,16.3415,58200.0
2008-11-12 15:00:00,23.39,23.41,23.29,23.39,72500.0,16.3485,16.3625,16.2786,16.3485,72500.0
2008-11-12 15:05:00,23.39,23.4,23.33,23.35,68600.0,16.3485,16.3555,16.3066,16.3206,68600.0
2008-11-12 15:10:00,23.36,23.45,23.33,23.4,91200.0,16.3276,16.3905,16.3066,16.3555,91200.0
2008-11-12 15:15:00,23.4,23.4,23.31,23.34,103000.0,16.3555,16.3555,16.2926,16.3136,103000.0
2008-11-12 15:20:00,23.33,23.35,23.11,23.14,191600.0,16.3066,16.3206,16.1528,16.1738,191600.0
2008-11-12 15:25:00,23.15,23.17,23.06,23.1,334800.0,16.1808,16.1948,16.1179,16.1458,334800.0
2008-11-12 15:30:00,23.11,23.18,23.07,23.08,175400.0,16.1528,16.2017,16.1249,16.1318,175400.0
2008-11-12 15:35:00,23.09,23.14,22.95,23.0,167600.0,16.1388,16.1738,16.041,16.0759,167600.0
2008-11-12 15:40:00,23.0,23.13,22.9,23.12,325800.0,16.0759,16.1668,16.006,16.1598,325800.0
2008-11-12 15:45:00,23.13,23.18,22.98,22.98,202700.0,16.1668,16.2017,16.062,16.062,202700.0
2008-11-12 15:50:00,22.99,23.02,22.95,23.0,233900.0,16.0689,16.0899,16.041,16.0759,233900.0
2008-11-12 15:55:00,23.0,23.01,22.88,22.99,349500.0,16.0759,16.0829,15.9921,16.0689,349500.0
2008-11-13 09:30:00,23.24,23.45,22.96,23.16,54300.0,16.2437,16.3905,16.048,16.1878,54300.0
2008-11-13 09:35:00,23.16,23.16,23.05,23.08,39300.0,16.1878,16.1878,16.1109,16.1318,39300.0
2008-11-13 09:40:00,23.08,23.09,22.95,22.99,31500.0,16.1318,16.1388,16.041,16.0689,31500.0
2008-11-13 09:45:00,23.0,23.03,22.91,22.94,47700.0,16.0759,16.0969,16.013,16.034,47700.0
2008-11-13 09:50:00,22.95,23.01,22.9,23.01,55300.0,16.041,16.0829,16.006,16.0829,55300.0
2008-11-13 09:55:00,23.01,23.04,22.9,22.93,50600.0,16.0829,16.1039,16.006,16.027,50600.0
2008-11-13 10:00:00,22.94,23.1,22.91,23.07,97200.0,16.034,16.1458,16.013,16.1249,97200.0
2008-11-13 10:05:00,23.08,23.08,22.92,22.96,52700.0,16.1318,16.1318,16.02,16.048,52700.0
2008-11-13 10:10:00,22.97,23.1,22.94,23.02,71100.0,16.055,16.1458,16.034,16.0899,71100.0
2008-11-13 10:15:00,23.02,23.16,23.01,23.1,72100.0,16.0899,16.1878,16.0829,16.1458,72100.0
2008-11-13 10:20:00,23.1,23.31,23.04,23.05,55400.0,16.1458,16.2926,16.1039,16.1109,55400.0
2008-11-13 10:25:00,23.05,23.08,22.93,22.96,115100.0,16.1109,16.1318,16.027,16.048,115100.0
2008-11-13 10:30:00,22.98,23.03,22.94,23.02,65300.0,16.062,16.0969,16.034,16.0899,65300.0
2008-11-13 10:35:00,23.02,23.06,22.99,23.0,52600.0,16.0899,16.1179,16.0689,16.0759,52600.0
2008-11-13 10:40:00,23.0,23.01,22.9,22.91,61000.0,16.0759,16.0829,16.006,16.013,61000.0
2008-11-13 10:45:00,22.9,22.91,22.81,22.81,50100.0,16.006,16.013,15.9431,15.9431,50100.0
2008-11-13 10:50:00,22.83,22.94,22.8,22.94,65600.0,15.9571,16.034,15.9361,16.034,65600.0
2008-11-13 10:55:00,22.94,22.95,22.83,22.9,67100.0,16.034,16.041,15.9571,16.006,67100.0
2008-11-13 11:00:00,22.91,23.02,22.84,23.01,117900.0,16.013,16.0899,15.9641,16.0829,117900.0
2008-11-13 11:05:00,23.0,23.0,22.78,22.81,59600.0,16.0759,16.0759,15.9222,15.9431,59600.0
2008-11-13 11:10:00,22.81,22.91,22.77,22.89,47400.0,15.9431,16.013,15.9152,15.999,47400.0
2008-11-13 11:15:00,22.89,22.89,22.82,22.84,36400.0,15.999,15.999,15.9501,15.9641,36400.0
2008-11-13 11:20:00,22.84,22.99,22.8,22.97,49000.0,15.9641,16.0689,15.9361,16.055,49000.0
2008-11-13 11:25:00,22.97,23.05,22.93,23.03,66100.0,16.055,16.1109,16.027,16.0969,66100.0
2008-11-13 11:30:00,23.04,23.06,22.98,22.99,51200.0,16.1039,16.1179,16.062,16.0689,51200.0
2008-11-13 11:35:00,23.0,23.01,22.88,22.89,44600.0,16.0759,16.0829,15.9921,15.999,44600.0
2008-11-13 11:40:00,22.91,23.0,22.88,22.92,57800.0,16.013,16.0759,15.9921,16.02,57800.0
2008-11-13 11:45:00,22.92,23.04,22.88,22.97,42500.0,16.02,16.1039,15.9921,16.055,42500.0
2008-11-13 11:50:00,22.97,23.03,22.89,22.94,45800.0,16.055,16.0969,15.999,16.034,45800.0
2008-11-13 11:55:00,22.93,22.97,22.88,22.91,41800.0,16.027,16.055,15.9921,16.013,41800.0
2008-11-13 12:00:00,22.91,23.03,22.91,22.99,42600.0,16.013,16.0969,16.013,16.0689,42600.0
2008-11-13 12:05:00,22.98,23.0,22.93,22.97,51100.0,16.062,16.0759,16.027,16.055,51100.0
2008-11-13 12:10:00,22.97,22.98,22.9,22.97,49700.0,16.055,16.062,16.006,16.055,49700.0
2008-11-13 12:15:00,22.96,22.97,22.87,22.89,55200.0,16.048,16.055,15.9851,15.999,55200.0
2008-11-13 12:20:00,22.89,22.91,22.84,22.9,48600.0,15.999,16.013,15.9641,16.006,48600.0
2008-11-13 12:25:00,22.9,22.91,22.79,22.84,46800.0,16.006,16.013,15.9292,15.9641,46800.0
2008-11-13 12:30:00,22.83,22.85,22.71,22.79,60400.0,15.9571,15.9711,15.8732,15.9292,60400.0
2008-11-13 12:35:00,22.79,22.85,22.72,22.78,43700.0,15.9292,15.9711,15.8802,15.9222,43700.0
2008-11-13 12:40:00,22.78,22.91,22.76,22.8,100800.0,15.9222,16.013,15.9082,15.9361,100800.0
2008-11-13 12:45:00,22.81,22.85,22.61,22.62,70500.0,15.9431,15.9711,15.8033,15.8103,70500.0
2008-11-13 12:50:00,22.61,22.64,22.32,22.47,153000.0,15.8033,15.8243,15.6006,15.7055,153000.0
2008-11-13 12:55:00,22.47,22.47,22.25,22.26,135400.0,15.7055,15.7055,15.5517,15.5587,135400.0
2008-11-13 13:00:00,22.25,22.37,22.23,22.27,60000.0,15.5517,15.6356,15.5377,15.5657,60000.0
2008-11-13 13:05:00,22.27,22.4,22.2,22.37,59300.0,15.5657,15.6566,15.5168,15.6356,59300.0
2008-11-13 13:10:00,22.38,22.4,22.24,22.34,55400.0,15.6426,15.6566,15.5447,15.6146,55400.0
2008-11-13 13:15:00,22.33,22.59,22.33,22.51,91800.0,15.6076,15.7894,15.6076,15.7334,91800.0
2008-11-13 13:20:00,22.51,22.56,22.45,22.46,40800.0,15.7334,15.7684,15.6915,15.6985,40800.0
2008-11-13 13:25:00,22.46,22.65,22.45,22.65,49400.0,15.6985,15.8313,15.6915,15.8313,49400.0
2008-11-13 13:30:00,22.65,22.76,22.6,22.74,82100.0,15.8313,15.9082,15.7964,15.8942,82100.0
2008-11-13 13:35:00,22.72,22.97,22.68,22.92,120600.0,15.8802,16.055,15.8523,16.02,120600.0
2008-11-13 13:40:00,22.91,23.06,22.86,23.05,122800.0,16.013,16.1179,15.9781,16.1109,122800.0
2008-11-13 13:45:00,23.05,23.2,22.93,22.93,117600.0,16.1109,16.2157,16.027,16.027,117600.0
2008-11-13 13:50:00,22.92,23.45,22.88,23.3,172200.0,16.02,16.3905,15.9921,16.2856,172200.0
2008-11-13 13:55:00,23.3,23.31,23.03,23.07,115400.0,16.2856,16.2926,16.0969,16.1249,115400.0
2008-11-13 14:00:00,23.03,23.16,22.97,23.06,130600.0,16.0969,16.1878,16.055,16.1179,130600.0
2008-11-13 14:05:00,23.06,23.2,23.0,23.15,108000.0,16.1179,16.2157,16.0759,16.1808,108000.0
2008-11-13 14:10:00,23.14,23.25,23.05,23.15,73100.0,16.1738,16.2507,16.1109,16.1808,73100.0
2008-11-13 14:15:00,23.15,23.35,23.15,23.17,124000.0,16.1808,16.3206,16.1808,16.1948,124000.0
2008-11-13 14:20:00,23.18,23.51,23.18,23.5,104200.0,16.2017,16.4324,16.2017,16.4254,104200.0
2008-11-13 14:25:00,23.49,23.74,23.43,23.67,111500.0,16.4184,16.5932,16.3765,16.5442,111500.0
2008-11-13 14:30:00,23.66,23.82,23.64,23.7,124300.0,16.5372,16.6491,16.5233,16.5652,124300.0
2008-11-13 14:35:00,23.69,23.94,23.64,23.92,131800.0,16.5582,16.7329,16.5233,16.719,131800.0
2008-11-13 14:40:00,23.94,23.97,23.8,23.91,88200.0,16.7329,16.7539,16.6351,16.712,88200.0
2008-11-13 14:45:00,23.91,24.08,23.9,23.97,97700.0,16.712,16.8308,16.705,16.7539,97700.0
2008-11-13 14:50:00,23.97,24.08,23.87,23.9,99000.0,16.7539,16.8308,16.684,16.705,99000.0
2008-11-13 14:55:00,23.88,24.01,23.87,23.87,76500.0,16.691,16.7819,16.684,16.684,76500.0
2008-11-13 15:00:00,23.89,23.98,23.77,23.77,74700.0,16.698,16.7609,16.6141,16.6141,74700.0
2008-11-13 15:05:00,23.76,23.82,23.53,23.58,92400.0,16.6071,16.6491,16.4464,16.4813,92400.0
2008-11-13 15:10:00,23.58,23.83,23.58,23.75,107500.0,16.4813,16.6561,16.4813,16.6001,107500.0
2008-11-13 15:15:00,23.73,23.94,23.67,23.87,141100.0,16.5862,16.7329,16.5442,16.684,141100.0
2008-11-13 15:20:00,23.86,24.12,23.8,24.11,147700.0,16.677,16.8588,16.6351,16.8518,147700.0
2008-11-13 15:25:00,24.11,24.29,24.04,24.29,106500.0,16.8518,16.9776,16.8028,16.9776,106500.0
2008-11-13 15:30:00,24.29,24.58,24.25,24.53,235700.0,16.9776,17.1803,16.9496,17.1453,235700.0
2008-11-13 15:35:00,24.53,24.54,24.34,24.42,167700.0,17.1453,17.1523,17.0125,17.0684,167700.0
2008-11-13 15:40:00,24.44,24.69,24.39,24.54,203200.0,17.0824,17.2572,17.0475,17.1523,203200.0
2008-11-13 15:45:00,24.54,24.62,24.43,24.52,193200.0,17.1523,17.2082,17.0754,17.1383,193200.0
2008-11-13 15:50:00,24.51,24.74,24.48,24.74,224200.0,17.1314,17.2921,17.1104,17.2921,224200.0
2008-11-13 15:55:00,24.74,25.1,24.73,25.04,425300.0,17.2921,17.5437,17.2851,17.5018,425300.0
2008-11-14 09:30:00,24.31,24.92,24.31,24.6,48000.0,16.9916,17.4179,16.9916,17.1943,48000.0
2008-11-14 09:35:00,24.58,24.74,24.55,24.65,59600.0,17.1803,17.2921,17.1593,17.2292,59600.0
2008-11-14 09:40:00,24.67,24.94,24.63,24.92,54900.0,17.2432,17.4319,17.2152,17.4179,54900.0
2008-11-14 09:45:00,24.93,25.1,24.66,24.72,84800.0,17.4249,17.5437,17.2362,17.2781,84800.0
2008-11-14 09:50:00,24.72,24.78,24.61,24.75,91300.0,17.2781,17.3201,17.2012,17.2991,91300.0
2008-11-14 09:55:00,24.76,24.88,24.63,24.71,131800.0,17.3061,17.39,17.2152,17.2711,131800.0
2008-11-14 10:00:00,24.7,24.82,24.64,24.74,63500.0,17.2642,17.348,17.2222,17.2921,63500.0
2008-11-14 10:05:00,24.72,24.76,24.45,24.58,110600.0,17.2781,17.3061,17.0894,17.1803,110600.0
2008-11-14 10:10:00,24.57,24.61,24.38,24.38,64200.0,17.1733,17.2012,17.0405,17.0405,64200.0
2008-11-14 10:15:00,24.36,24.56,24.28,24.32,60700.0,17.0265,17.1663,16.9706,16.9986,60700.0
2008-11-14 10:20:00,24.31,24.47,24.29,24.39,52900.0,16.9916,17.1034,16.9776,17.0475,52900.0
2008-11-14 10:25:00,24.38,24.47,24.29,24.35,41800.0,17.0405,17.1034,16.9776,17.0195,41800.0
2008-11-14 10:30:00,24.36,24.4,24.26,24.31,33100.0,17.0265,17.0545,16.9566,16.9916,33100.0
2008-11-14 10:35:00,24.29,24.46,24.2,24.21,70600.0,16.9776,17.0964,16.9147,16.9217,70600.0
2008-11-14 10:40:00,24.21,24.3,24.15,24.24,93300.0,16.9217,16.9846,16.8797,16.9426,93300.0
2008-11-14 10:45:00,24.22,24.32,24.15,24.3,77500.0,16.9287,16.9986,16.8797,16.9846,77500.0
2008-11-14 10:50:00,24.31,24.35,24.2,24.3,67900.0,16.9916,17.0195,16.9147,16.9846,67900.0
2008-11-14 10:55:00,24.32,24.37,24.23,24.3,36900.0,16.9986,17.0335,16.9356,16.9846,36900.0
2008-11-14 11:00:00,24.3,24.33,24.15,24.23,49900.0,16.9846,17.0055,16.8797,16.9356,49900.0
2008-11-14 11:05:00,24.2,24.32,24.16,24.22,44400.0,16.9147,16.9986,16.8867,16.9287,44400.0
2008-11-14 11:10:00,24.22,24.37,24.17,24.31,65100.0,16.9287,17.0335,16.8937,16.9916,65100.0
2008-11-14 11:15:00,24.33,24.47,24.32,24.42,52800.0,17.0055,17.1034,16.9986,17.0684,52800.0
2008-11-14 11:20:00,24.42,24.43,24.29,24.29,45500.0,17.0684,17.0754,16.9776,16.9776,45500.0
2008-11-14 11:25:00,24.28,24.44,24.26,24.28,38600.0,16.9706,17.0824,16.9566,16.9706,38600.0
2008-11-14 11:30:00,24.25,24.31,24.2,24.24,30900.0,16.9496,16.9916,16.9147,16.9426,30900.0
2008-11-14 11:35:00,24.25,24.36,24.18,24.25,31500.0,16.9496,17.0265,16.9007,16.9496,31500.0
2008-11-14 11:40:00,24.26,24.27,24.15,24.25,31300.0,16.9566,16.9636,16.8797,16.9496,31300.0
2008-11-14 11:45:00,24.24,24.34,24.21,24.32,27600.0,16.9426,17.0125,16.9217,16.9986,27600.0
2008-11-14 11:50:00,24.34,24.4,24.26,24.27,48800.0,17.0125,17.0545,16.9566,16.9636,48800.0
2008-11-14 11:55:00,24.27,24.31,24.17,24.19,40800.0,16.9636,16.9916,16.8937,16.9077,40800.0
2008-11-14 12:00:00,24.19,24.2,24.04,24.05,40300.0,16.9077,16.9147,16.8028,16.8098,40300.0
2008-11-14 12:05:00,24.06,24.18,23.98,24.18,25800.0,16.8168,16.9007,16.7609,16.9007,25800.0
2008-11-14 12:10:00,24.16,24.16,24.03,24.13,28300.0,16.8867,16.8867,16.7959,16.8657,28300.0
2008-11-14 12:15:00,24.14,24.14,23.96,24.0,33500.0,16.8727,16.8727,16.7469,16.7749,33500.0
2008-11-14 12:20:00,24.02,24.13,23.99,24.02,40100.0,16.7889,16.8657,16.7679,16.7889,40100.0
2008-11-14 12:25:00,24.03,24.14,24.0,24.11,30900.0,16.7959,16.8727,16.7749,16.8518,30900.0
2008-11-14 12:30:00,24.11,24.15,24.01,24.02,23000.0,16.8518,16.8797,16.7819,16.7889,23000.0
2008-11-14 12:35:00,24.05,24.23,24.02,24.23,34200.0,16.8098,16.9356,16.7889,16.9356,34200.0
2008-11-14 12:40:00,24.23,24.27,24.18,24.21,20300.0,16.9356,16.9636,16.9007,16.9217,20300.0
2008-11-14 12:45:00,24.21,24.29,24.15,24.22,59300.0,16.9217,16.9776,16.8797,16.9287,59300.0
2008-11-14 12:50:00,24.23,24.29,24.17,24.18,30700.0,16.9356,16.9776,16.8937,16.9007,30700.0
2008-11-14 12:55:00,24.2,24.36,24.2,24.26,39400.0,16.9147,17.0265,16.9147,16.9566,39400.0
2008-11-14 13:00:00,24.25,24.25,24.14,24.15,34000.0,16.9496,16.9496,16.8727,16.8797,34000.0
2008-11-14 13:05:00,24.15,24.16,24.06,24.1,42800.0,16.8797,16.8867,16.8168,16.8448,42800.0
2008-11-14 13:10:00,24.1,24.11,23.97,24.03,42700.0,16.8448,16.8518,16.7539,16.7959,42700.0
2008-11-14 13:15:00,24.04,24.14,23.97,24.1,42500.0,16.8028,16.8727,16.7539,16.8448,42500.0
2008-11-14 13:20:00,24.09,24.21,24.08,24.19,53100.0,16.8378,16.9217,16.8308,16.9077,53100.0
2008-11-14 13:25:00,24.2,24.37,24.18,24.37,47600.0,16.9147,17.0335,16.9007,17.0335,47600.0
2008-11-14 13:30:00,24.36,24.45,24.29,24.35,58000.0,17.0265,17.0894,16.9776,17.0195,58000.0
2008-11-14 13:35:00,24.34,24.37,24.24,24.29,49800.0,17.0125,17.0335,16.9426,16.9776,49800.0
2008-11-14 13:40:00,24.3,24.41,24.24,24.24,47900.0,16.9846,17.0615,16.9426,16.9426,47900.0
2008-11-14 13:45:00,24.25,24.3,24.16,24.3,40100.0,16.9496,16.9846,16.8867,16.9846,40100.0
2008-11-14 13:50:00,24.3,24.4,24.25,24.3,51400.0,16.9846,17.0545,16.9496,16.9846,51400.0
2008-11-14 13:55:00,24.29,24.43,24.25,24.26,57000.0,16.9776,17.0754,16.9496,16.9566,57000.0
2008-11-14 14:00:00,24.29,24.41,24.23,24.35,96600.0,16.9776,17.0615,16.9356,17.0195,96600.0
2008-11-14 14:05:00,24.34,24.52,24.34,24.5,60200.0,17.0125,17.1383,17.0125,17.1244,60200.0
2008-11-14 14:10:00,24.51,24.57,24.39,24.49,47700.0,17.1314,17.1733,17.0475,17.1174,47700.0
2008-11-14 14:15:00,24.5,24.8,24.5,24.79,52300.0,17.1244,17.334,17.1244,17.3271,52300.0
2008-11-14 14:20:00,24.8,24.81,24.62,24.71,65100.0,17.334,17.341,17.2082,17.2711,65100.0
2008-11-14 14:25:00,24.71,24.87,24.68,24.75,71900.0,17.2711,17.383,17.2502,17.2991,71900.0
2008-11-14 14:30:00,24.75,24.81,24.59,24.66,58300.0,17.2991,17.341,17.1873,17.2362,58300.0
2008-11-14 14:35:00,24.65,24.82,24.61,24.73,65100.0,17.2292,17.348,17.2012,17.2851,65100.0
2008-11-14 14:40:00,24.72,25.02,24.72,24.93,93000.0,17.2781,17.4878,17.2781,17.4249,93000.0
2008-11-14 14:45:00,24.95,24.99,24.8,24.86,75300.0,17.4389,17.4668,17.334,17.376,75300.0
2008-11-14 14:50:00,24.85,24.96,24.79,24.86,68300.0,17.369,17.4459,17.3271,17.376,68300.0
2008-11-14 14:55:00,24.87,25.22,24.83,25.22,105600.0,17.383,17.6276,17.355,17.6276,105600.0
2008-11-14 15:00:00,25.21,25.3,25.03,25.05,96200.0,17.6206,17.6835,17.4948,17.5088,96200.0
2008-11-14 15:05:00,25.06,25.21,24.99,25.17,113100.0,17.5158,17.6206,17.4668,17.5927,113100.0
2008-11-14 15:10:00,25.17,25.22,24.99,25.13,79500.0,17.5927,17.6276,17.4668,17.5647,79500.0
2008-11-14 15:15:00,25.15,25.23,24.87,24.91,91300.0,17.5787,17.6346,17.383,17.4109,91300.0
2008-11-14 15:20:00,24.91,24.93,24.84,24.86,128500.0,17.4109,17.4249,17.362,17.376,128500.0
2008-11-14 15:25:00,24.86,24.96,24.66,24.77,169900.0,17.376,17.4459,17.2362,17.3131,169900.0
2008-11-14 15:30:00,24.78,24.82,24.32,24.46,195800.0,17.3201,17.348,16.9986,17.0964,195800.0
2008-11-14 15:35:00,24.46,24.57,24.34,24.49,106800.0,17.0964,17.1733,17.0125,17.1174,106800.0
2008-11-14 15:40:00,24.48,24.49,24.12,24.22,144600.0,17.1104,17.1174,16.8588,16.9287,144600.0
2008-11-14 15:45:00,24.24,24.44,24.23,24.28,154400.0,16.9426,17.0824,16.9356,16.9706,154400.0
2008-11-14 15:50:00,24.27,24.43,24.12,24.13,188600.0,16.9636,17.0754,16.8588,16.8657,188600.0
2008-11-14 15:55:00,24.13,24.16,23.76,23.81,378100.0,16.8657,16.8867,16.6071,16.6421,378100.0
2008-11-17 09:30:00,23.58,25.19,23.58,23.81,52900.0,16.4813,17.6066,16.4813,16.6421,52900.0
2008-11-17 09:35:00,23.81,24.1,23.74,24.01,66100.0,16.6421,16.8448,16.5932,16.7819,66100.0
2008-11-17 09:40:00,23.98,24.24,23.92,24.17,91300.0,16.7609,16.9426,16.719,16.8937,91300.0
2008-11-17 09:45:00,24.16,24.29,24.09,24.28,74800.0,16.8867,16.9776,16.8378,16.9706,74800.0
2008-11-17 09:50:00,24.28,24.41,24.19,24.37,48700.0,16.9706,17.0615,16.9077,17.0335,48700.0
2008-11-17 09:55:00,24.38,24.38,24.08,24.11,90700.0,17.0405,17.0405,16.8308,16.8518,90700.0
2008-11-17 10:00:00,24.14,24.26,24.12,24.15,44600.0,16.8727,16.9566,16.8588,16.8797,44600.0
2008-11-17 10:05:00,24.16,24.16,23.98,24.01,240700.0,16.8867,16.8867,16.7609,16.7819,240700.0
2008-11-17 10:10:00,24.0,24.03,23.85,23.94,52500.0,16.7749,16.7959,16.67,16.7329,52500.0
2008-11-17 10:15:00,23.93,24.03,23.8,23.81,29300.0,16.726,16.7959,16.6351,16.6421,29300.0
2008-11-17 10:20:00,23.84,23.92,23.74,23.88,37700.0,16.6631,16.719,16.5932,16.691,37700.0
2008-11-17 10:25:00,23.88,23.92,23.8,23.89,31100.0,16.691,16.719,16.6351,16.698,31100.0
2008-11-17 10:30:00,23.88,24.0,23.83,23.99,56400.0,16.691,16.7749,16.6561,16.7679,56400.0
2008-11-17 10:35:00,24.0,24.0,23.89,23.89,27500.0,16.7749,16.7749,16.698,16.698,27500.0
2008-11-17 10:40:00,23.89,23.89,23.8,23.84,31300.0,16.698,16.698,16.6351,16.6631,31300.0
2008-11-17 10:45:00,23.84,23.85,23.72,23.82,45400.0,16.6631,16.67,16.5792,16.6491,45400.0
2008-11-17 10:50:00,23.78,23.78,23.68,23.69,37300.0,16.6211,16.6211,16.5512,16.5582,37300.0
2008-11-17 10:55:00,23.7,23.7,23.61,23.64,47400.0,16.5652,16.5652,16.5023,16.5233,47400.0
2008-11-17 11:00:00,23.64,23.76,23.62,23.75,51000.0,16.5233,16.6071,16.5093,16.6001,51000.0
2008-11-17 11:05:00,23.76,23.82,23.75,23.76,40100.0,16.6071,16.6491,16.6001,16.6071,40100.0
2008-11-17 11:10:00,23.77,23.88,23.77,23.83,31600.0,16.6141,16.691,16.6141,16.6561,31600.0
2008-11-17 11:15:00,23.82,23.82,23.7,23.74,33800.0,16.6491,16.6491,16.5652,16.5932,33800.0
2008-11-17 11:20:00,23.74,23.76,23.68,23.68,11300.0,16.5932,16.6071,16.5512,16.5512,11300.0
2008-11-17 11:25:00,23.7,23.7,23.61,23.61,43100.0,16.5652,16.5652,16.5023,16.5023,43100.0
2008-11-17 11:30:00,23.6,23.71,23.6,23.69,44500.0,16.4953,16.5722,16.4953,16.5582,44500.0
2008-11-17 11:35:00,23.68,23.76,23.61,23.72,29000.0,16.5512,16.6071,16.5023,16.5792,29000.0
2008-11-17 11:40:00,23.72,23.74,23.57,23.59,39600.0,16.5792,16.5932,16.4743,16.4883,39600.0
2008-11-17 11:45:00,23.61,23.78,23.6,23.76,49300.0,16.5023,16.6211,16.4953,16.6071,49300.0
2008-11-17 11:50:00,23.76,23.96,23.74,23.94,71800.0,16.6071,16.7469,16.5932,16.7329,71800.0
2008-11-17 11:55:00,23.94,24.04,23.91,24.02,65300.0,16.7329,16.8028,16.712,16.7889,65300.0
2008-11-17 12:00:00,24.02,24.07,23.92,23.95,35800.0,16.7889,16.8238,16.719,16.7399,35800.0
2008-11-17 12:05:00,23.96,24.1,23.94,24.08,38800.0,16.7469,16.8448,16.7329,16.8308,38800.0
2008-11-17 12:10:00,24.08,24.2,24.05,24.18,50400.0,16.8308,16.9147,16.8098,16.9007,50400.0
2008-11-17 12:15:00,24.19,24.22,24.06,24.13,39000.0,16.9077,16.9287,16.8168,16.8657,39000.0
2008-11-17 12:20:00,24.13,24.25,24.07,24.18,118700.0,16.8657,16.9496,16.8238,16.9007,118700.0
2008-11-17 12:25:00,24.19,24.26,24.12,24.22,45400.0,16.9077,16.9566,16.8588,16.9287,45400.0
2008-11-17 12:30:00,24.22,24.31,24.21,24.25,61500.0,16.9287,16.9916,16.9217,16.9496,61500.0
2008-11-17 12:35:00,24.25,24.26,24.02,24.04,47300.0,16.9496,16.9566,16.7889,16.8028,47300.0
2008-11-17 12:40:00,24.04,24.11,24.03,24.11,29500.0,16.8028,16.8518,16.7959,16.8518,29500.0
2008-11-17 12:45:00,24.09,24.26,24.09,24.24,38900.0,16.8378,16.9566,16.8378,16.9426,38900.0
2008-11-17 12:50:00,24.24,24.25,24.16,24.16,33600.0,16.9426,16.9496,16.8867,16.8867,33600.0
2008-11-17 12:55:00,24.15,24.16,24.07,24.08,64200.0,16.8797,16.8867,16.8238,16.8308,64200.0
2008-11-17 13:00:00,24.09,24.11,24.06,24.07,50500.0,16.8378,16.8518,16.8168,16.8238,50500.0
2008-11-17 13:05:00,24.06,24.11,24.02,24.07,69500.0,16.8168,16.8518,16.7889,16.8238,69500.0
2008-11-17 13:10:00,24.07,24.1,23.98,24.08,64700.0,16.8238,16.8448,16.7609,16.8308,64700.0
2008-11-17 13:15:00,24.08,24.08,23.92,24.0,45000.0,16.8308,16.8308,16.719,16.7749,45000.0
2008-11-17 13:20:00,24.0,24.03,23.95,23.98,31300.0,16.7749,16.7959,16.7399,16.7609,31300.0
2008-11-17 13:25:00,23.98,24.08,23.97,24.07,39800.0,16.7609,16.8308,16.7539,16.8238,39800.0
2008-11-17 13:30:00,24.07,24.12,24.02,24.02,48600.0,16.8238,16.8588,16.7889,16.7889,48600.0
2008-11-17 13:35:00,24.03,24.05,23.95,24.03,39400.0,16.7959,16.8098,16.7399,16.7959,39400.0
2008-11-17 13:40:00,24.02,24.04,23.91,23.93,34600.0,16.7889,16.8028,16.712,16.726,34600.0
2008-11-17 13:45:00,23.95,24.02,23.92,23.99,20900.0,16.7399,16.7889,16.719,16.7679,20900.0
2008-11-17 13:50:00,23.99,24.13,23.95,24.09,28700.0,16.7679,16.8657,16.7399,16.8378,28700.0
2008-11-17 13:55:00,24.08,24.12,24.06,24.07,27600.0,16.8308,16.8588,16.8168,16.8238,27600.0
2008-11-17 14:00:00,24.07,24.08,23.89,23.93,46200.0,16.8238,16.8308,16.698,16.726,46200.0
2008-11-17 14:05:00,23.93,24.02,23.88,24.0,39500.0,16.726,16.7889,16.691,16.7749,39500.0
2008-11-17 14:10:00,23.98,24.09,23.94,24.02,69300.0,16.7609,16.8378,16.7329,16.7889,69300.0
2008-11-17 14:15:00,24.03,24.06,23.93,23.99,37800.0,16.7959,16.8168,16.726,16.7679,37800.0
2008-11-17 14:20:00,23.98,24.1,23.91,23.93,69900.0,16.7609,16.8448,16.712,16.726,69900.0
2008-11-17 14:25:00,23.91,23.92,23.77,23.81,68000.0,16.712,16.719,16.6141,16.6421,68000.0
2008-11-17 14:30:00,23.81,23.87,23.72,23.81,42300.0,16.6421,16.684,16.5792,16.6421,42300.0
2008-11-17 14:35:00,23.8,23.99,23.77,23.93,65900.0,16.6351,16.7679,16.6141,16.726,65900.0
2008-11-17 14:40:00,23.93,24.04,23.9,24.03,42600.0,16.726,16.8028,16.705,16.7959,42600.0
2008-11-17 14:45:00,24.03,24.03,23.82,23.83,57400.0,16.7959,16.7959,16.6491,16.6561,57400.0
2008-11-17 14:50:00,23.83,23.86,23.77,23.8,49400.0,16.6561,16.677,16.6141,16.6351,49400.0
2008-11-17 14:55:00,23.81,23.92,23.75,23.77,42300.0,16.6421,16.719,16.6001,16.6141,42300.0
2008-11-17 15:00:00,23.75,23.9,23.71,23.89,71800.0,16.6001,16.705,16.5722,16.698,71800.0
2008-11-17 15:05:00,23.88,23.89,23.74,23.8,57200.0,16.691,16.698,16.5932,16.6351,57200.0
2008-11-17 15:10:00,23.8,23.88,23.7,23.83,77800.0,16.6351,16.691,16.5652,16.6561,77800.0
2008-11-17 15:15:00,23.84,23.92,23.82,23.82,74000.0,16.6631,16.719,16.6491,16.6491,74000.0
2008-11-17 15:20:00,23.83,23.87,23.73,23.75,62000.0,16.6561,16.684,16.5862,16.6001,62000.0
2008-11-17 15:25:00,23.74,23.82,23.65,23.82,51400.0,16.5932,16.6491,16.5303,16.6491,51400.0
2008-11-17 15:30:00,23.79,23.84,23.64,23.65,70000.0,16.6281,16.6631,16.5233,16.5303,70000.0
2008-11-17 15:35:00,23.64,23.72,23.52,23.58,69400.0,16.5233,16.5792,16.4394,16.4813,69400.0
2008-11-17 15:40:00,23.59,23.62,23.5,23.56,107000.0,16.4883,16.5093,16.4254,16.4673,107000.0
2008-11-17 15:45:00,23.57,23.59,23.42,23.42,95500.0,16.4743,16.4883,16.3695,16.3695,95500.0
2008-11-17 15:50:00,23.42,23.51,23.39,23.4,154800.0,16.3695,16.4324,16.3485,16.3555,154800.0
2008-11-17 15:55:00,23.41,23.41,23.09,23.19,369400.0,16.3625,16.3625,16.1388,16.2087,369400.0
2008-11-18 09:30:00,23.12,23.63,22.81,23.21,66100.0,16.1598,16.5163,15.9431,16.2227,66100.0
2008-11-18 09:35:00,23.2,23.39,23.17,23.3,52900.0,16.2157,16.3485,16.1948,16.2856,52900.0
2008-11-18 09:40:00,23.3,23.56,23.29,23.38,52600.0,16.2856,16.4673,16.2786,16.3415,52600.0
2008-11-18 09:45:00,23.38,23.49,23.32,23.46,45300.0,16.3415,16.4184,16.2996,16.3975,45300.0
2008-11-18 09:50:00,23.47,23.52,23.3,23.33,59700.0,16.4044,16.4394,16.2856,16.3066,59700.0
2008-11-18 09:55:00,23.31,23.45,23.21,23.41,50100.0,16.2926,16.3905,16.2227,16.3625,50100.0
2008-11-18 10:00:00,23.41,23.42,23.21,23.27,48100.0,16.3625,16.3695,16.2227,16.2646,48100.0
2008-11-18 10:05:00,23.26,23.33,23.19,23.2,55400.0,16.2577,16.3066,16.2087,16.2157,55400.0
2008-11-18 10:10:00,23.19,23.4,23.16,23.28,68800.0,16.2087,16.3555,16.1878,16.2716,68800.0
2008-11-18 10:15:00,23.28,23.53,23.28,23.53,63900.0,16.2716,16.4464,16.2716,16.4464,63900.0
2008-11-18 10:20:00,23.53,23.58,23.42,23.43,52800.0,16.4464,16.4813,16.3695,16.3765,52800.0
2008-11-18 10:25:00,23.41,23.75,23.41,23.75,45700.0,16.3625,16.6001,16.3625,16.6001,45700.0
2008-11-18 10:30:00,23.74,23.76,23.62,23.64,35400.0,16.5932,16.6071,16.5093,16.5233,35400.0
2008-11-18 10:35:00,23.63,23.7,23.55,23.67,33100.0,16.5163,16.5652,16.4604,16.5442,33100.0
2008-11-18 10:40:00,23.66,23.73,23.52,23.54,61500.0,16.5372,16.5862,16.4394,16.4534,61500.0
2008-11-18 10:45:00,23.53,23.6,23.52,23.58,28100.0,16.4464,16.4953,16.4394,16.4813,28100.0
2008-11-18 10:50:00,23.58,23.59,23.45,23.55,38500.0,16.4813,16.4883,16.3905,16.4604,38500.0
2008-11-18 10:55:00,23.55,23.63,23.5,23.56,40500.0,16.4604,16.5163,16.4254,16.4673,40500.0
2008-11-18 11:00:00,23.55,23.55,23.39,23.42,32500.0,16.4604,16.4604,16.3485,16.3695,32500.0
2008-11-18 11:05:00,23.41,23.52,23.4,23.48,34000.0,16.3625,16.4394,16.3555,16.4114,34000.0
2008-11-18 11:10:00,23.48,23.5,23.42,23.5,41600.0,16.4114,16.4254,16.3695,16.4254,41600.0
2008-11-18 11:15:00,23.48,23.53,23.47,23.5,32700.0,16.4114,16.4464,16.4044,16.4254,32700.0
2008-11-18 11:20:00,23.5,23.53,23.46,23.5,27900.0,16.4254,16.4464,16.3975,16.4254,27900.0
2008-11-18 11:25:00,23.5,23.53,23.42,23.5,23200.0,16.4254,16.4464,16.3695,16.4254,23200.0
2008-11-18 11:30:00,23.5,23.66,23.48,23.64,37900.0,16.4254,16.5372,16.4114,16.5233,37900.0
2008-11-18 11:35:00,23.64,23.79,23.64,23.69,36800.0,16.5233,16.6281,16.5233,16.5582,36800.0
2008-11-18 11:40:00,23.69,23.7,23.63,23.67,31200.0,16.5582,16.5652,16.5163,16.5442,31200.0
2008-11-18 11:45:00,23.66,23.75,23.62,23.66,26900.0,16.5372,16.6001,16.5093,16.5372,26900.0
2008-11-18 11:50:00,23.66,23.89,23.61,23.76,56500.0,16.5372,16.698,16.5023,16.6071,56500.0
2008-11-18 11:55:00,23.76,23.81,23.66,23.76,37600.0,16.6071,16.6421,16.5372,16.6071,37600.0
2008-11-18 12:00:00,23.74,23.74,23.64,23.69,26500.0,16.5932,16.5932,16.5233,16.5582,26500.0
2008-11-18 12:05:00,23.71,23.78,23.67,23.72,32900.0,16.5722,16.6211,16.5442,16.5792,32900.0
2008-11-18 12:10:00,23.71,23.75,23.67,23.7,28300.0,16.5722,16.6001,16.5442,16.5652,28300.0
2008-11-18 12:15:00,23.7,23.77,23.7,23.73,22300.0,16.5652,16.6141,16.5652,16.5862,22300.0
2008-11-18 12:20:00,23.72,23.76,23.65,23.68,39600.0,16.5792,16.6071,16.5303,16.5512,39600.0
2008-11-18 12:25:00,23.67,23.68,23.61,23.65,25600.0,16.5442,16.5512,16.5023,16.5303,25600.0
2008-11-18 12:30:00,23.64,23.65,23.59,23.64,28800.0,16.5233,16.5303,16.4883,16.5233,28800.0
2008-11-18 12:35:00,23.63,23.67,23.52,23.59,57200.0,16.5163,16.5442,16.4394,16.4883,57200.0
2008-11-18 12:40:00,23.58,23.6,23.51,23.51,52600.0,16.4813,16.4953,16.4324,16.4324,52600.0
2008-11-18 12:45:00,23.51,23.52,23.42,23.44,38600.0,16.4324,16.4394,16.3695,16.3835,38600.0
2008-11-18 12:50:00,23.43,23.45,23.3,23.34,44800.0,16.3765,16.3905,16.2856,16.3136,44800.0
2008-11-18 12:55:00,23.32,23.38,23.29,23.31,44600.0,16.2996,16.3415,16.2786,16.2926,44600.0
2008-11-18 13:00:00,23.3,23.3,23.18,23.23,34100.0,16.2856,16.2856,16.2017,16.2367,34100.0
2008-11-18 13:05:00,23.22,23.23,23.09,23.14,33600.0,16.2297,16.2367,16.1388,16.1738,33600.0
2008-11-18 13:10:00,23.13,23.18,23.01,23.08,31700.0,16.1668,16.2017,16.0829,16.1318,31700.0
2008-11-18 13:15:00,23.08,23.09,22.94,23.0,33000.0,16.1318,16.1388,16.034,16.0759,33000.0
2008-11-18 13:20:00,22.99,23.12,22.99,23.0,33700.0,16.0689,16.1598,16.0689,16.0759,33700.0
2008-11-18 13:25:00,22.99,23.12,22.99,23.11,42300.0,16.0689,16.1598,16.0689,16.1528,42300.0
2008-11-18 13:30:00,23.11,23.11,23.01,23.07,30900.0,16.1528,16.1528,16.0829,16.1249,30900.0
2008-11-18 13:35:00,23.07,23.07,22.85,22.89,39700.0,16.1249,16.1249,15.9711,15.999,39700.0
2008-11-18 13:40:00,22.9,23.01,22.9,22.94,37700.0,16.006,16.0829,16.006,16.034,37700.0
2008-11-18 13:45:00,22.94,23.04,22.83,22.9,78400.0,16.034,16.1039,15.9571,16.006,78400.0
2008-11-18 13:50:00,22.89,23.09,22.89,23.07,52500.0,15.999,16.1388,15.999,16.1249,52500.0
2008-11-18 13:55:00,23.07,23.15,23.04,23.14,52000.0,16.1249,16.1808,16.1039,16.1738,52000.0
2008-11-18 14:00:00,23.14,23.14,22.96,22.98,75900.0,16.1738,16.1738,16.048,16.062,75900.0
2008-11-18 14:05:00,22.99,23.01,22.84,22.92,55600.0,16.0689,16.0829,15.9641,16.02,55600.0
2008-11-18 14:10:00,22.9,23.09,22.89,23.04,66100.0,16.006,16.1388,15.999,16.1039,66100.0
2008-11-18 14:15:00,23.03,23.07,22.97,22.97,49400.0,16.0969,16.1249,16.055,16.055,49400.0
2008-11-18 14:20:00,22.97,23.08,22.9,22.97,52100.0,16.055,16.1318,16.006,16.055,52100.0
2008-11-18 14:25:00,22.97,23.04,22.9,22.94,50400.0,16.055,16.1039,16.006,16.034,50400.0
2008-11-18 14:30:00,22.95,22.95,22.77,22.79,55200.0,16.041,16.041,15.9152,15.9292,55200.0
2008-11-18 14:35:00,22.81,22.93,22.76,22.89,45000.0,15.9431,16.027,15.9082,15.999,45000.0
2008-11-18 14:40:00,22.89,22.94,22.85,22.87,29400.0,15.999,16.034,15.9711,15.9851,29400.0
2008-11-18 14:45:00,22.85,22.87,22.63,22.67,54900.0,15.9711,15.9851,15.8173,15.8453,54900.0
2008-11-18 14:50:00,22.67,22.75,22.59,22.75,47500.0,15.8453,15.9012,15.7894,15.9012,47500.0
2008-11-18 14:55:00,22.74,22.8,22.69,22.69,52500.0,15.8942,15.9361,15.8593,15.8593,52500.0
2008-11-18 15:00:00,22.7,22.76,22.65,22.73,64500.0,15.8662,15.9082,15.8313,15.8872,64500.0
2008-11-18 15:05:00,22.72,23.01,22.71,22.98,88700.0,15.8802,16.0829,15.8732,16.062,88700.0
2008-11-18 15:10:00,22.99,23.11,22.92,22.92,92100.0,16.0689,16.1528,16.02,16.02,92100.0
2008-11-18 15:15:00,22.91,23.07,22.86,23.0,109200.0,16.013,16.1249,15.9781,16.0759,109200.0
2008-11-18 15:20:00,23.01,23.18,22.98,23.06,130100.0,16.0829,16.2017,16.062,16.1179,130100.0
2008-11-18 15:25:00,23.05,23.1,22.9,23.02,94500.0,16.1109,16.1458,16.006,16.0899,94500.0
2008-11-18 15:30:00,23.02,23.02,22.85,22.96,103500.0,16.0899,16.0899,15.9711,16.048,103500.0
2008-11-18 15:35:00,22.96,23.18,22.95,23.1,118200.0,16.048,16.2017,16.041,16.1458,118200.0
2008-11-18 15:40:00,23.1,23.38,23.1,23.23,251800.0,16.1458,16.3415,16.1458,16.2367,251800.0
2008-11-18 15:45:00,23.23,23.46,23.21,23.42,152400.0,16.2367,16.3975,16.2227,16.3695,152400.0
2008-11-18 15:50:00,23.42,23.55,23.33,23.41,251400.0,16.3695,16.4604,16.3066,16.3625,251400.0
2008-11-18 15:55:00,23.43,23.65,23.42,23.6,402300.0,16.3765,16.5303,16.3695,16.4953,402300.0
2008-11-19 09:30:00,23.24,23.83,23.24,23.65,47400.0,16.2437,16.6561,16.2437,16.5303,47400.0
2008-11-19 09:35:00,23.63,23.8,23.58,23.7,31900.0,16.5163,16.6351,16.4813,16.5652,31900.0
2008-11-19 09:40:00,23.69,23.78,23.59,23.59,39300.0,16.5582,16.6211,16.4883,16.4883,39300.0
2008-11-19 09:45:00,23.61,23.65,23.55,23.61,76500.0,16.5023,16.5303,16.4604,16.5023,76500.0
2008-11-19 09:50:00,23.6,23.61,23.35,23.45,55300.0,16.4953,16.5023,16.3206,16.3905,55300.0
2008-11-19 09:55:00,23.45,23.65,23.4,23.62,55600.0,16.3905,16.5303,16.3555,16.5093,55600.0
2008-11-19 10:00:00,23.61,23.78,23.53,23.78,48200.0,16.5023,16.6211,16.4464,16.6211,48200.0
2008-11-19 10:05:00,23.78,23.97,23.7,23.92,66500.0,16.6211,16.7539,16.5652,16.719,66500.0
2008-11-19 10:10:00,23.92,24.03,23.87,23.96,54100.0,16.719,16.7959,16.684,16.7469,54100.0
2008-11-19 10:15:00,23.98,24.07,23.9,23.9,72400.0,16.7609,16.8238,16.705,16.705,72400.0
2008-11-19 10:20:00,23.9,23.98,23.84,23.88,47700.0,16.705,16.7609,16.6631,16.691,47700.0
2008-11-19 10:25:00,23.89,23.91,23.74,23.86,35800.0,16.698,16.712,16.5932,16.677,35800.0
2008-11-19 10:30:00,23.87,23.88,23.68,23.77,30000.0,16.684,16.691,16.5512,16.6141,30000.0
2008-11-19 10:35:00,23.77,23.78,23.64,23.75,38200.0,16.6141,16.6211,16.5233,16.6001,38200.0
2008-11-19 10:40:00,23.76,23.77,23.65,23.66,31400.0,16.6071,16.6141,16.5303,16.5372,31400.0
2008-11-19 10:45:00,23.65,23.67,23.53,23.6,30100.0,16.5303,16.5442,16.4464,16.4953,30100.0
2008-11-19 10:50:00,23.58,23.63,23.47,23.47,54900.0,16.4813,16.5163,16.4044,16.4044,54900.0
2008-11-19 10:55:00,23.47,23.51,23.35,23.38,78300.0,16.4044,16.4324,16.3206,16.3415,78300.0
2008-11-19 11:00:00,23.39,23.49,23.39,23.4,55800.0,16.3485,16.4184,16.3485,16.3555,55800.0
2008-11-19 11:05:00,23.41,23.52,23.4,23.52,41600.0,16.3625,16.4394,16.3555,16.4394,41600.0
2008-11-19 11:10:00,23.51,23.52,23.38,23.39,43100.0,16.4324,16.4394,16.3415,16.3485,43100.0
2008-11-19 11:15:00,23.38,23.46,23.3,23.45,37700.0,16.3415,16.3975,16.2856,16.3905,37700.0
2008-11-19 11:20:00,23.45,23.46,23.34,23.34,35300.0,16.3905,16.3975,16.3136,16.3136,35300.0
2008-11-19 11:25:00,23.33,23.35,23.14,23.17,42700.0,16.3066,16.3206,16.1738,16.1948,42700.0
2008-11-19 11:30:00,23.18,23.35,23.15,23.21,66500.0,16.2017,16.3206,16.1808,16.2227,66500.0
2008-11-19 11:35:00,23.21,23.21,23.08,23.15,53100.0,16.2227,16.2227,16.1318,16.1808,53100.0
2008-11-19 11:40:00,23.15,23.24,23.08,23.22,57900.0,16.1808,16.2437,16.1318,16.2297,57900.0
2008-11-19 11:45:00,23.22,23.22,23.0,23.17,46400.0,16.2297,16.2297,16.0759,16.1948,46400.0
2008-11-19 11:50:00,23.17,23.36,23.17,23.3,42400.0,16.1948,16.3276,16.1948,16.2856,42400.0
2008-11-19 11:55:00,23.3,23.36,23.23,23.23,21000.0,16.2856,16.3276,16.2367,16.2367,21000.0
2008-11-19 12:00:00,23.21,23.22,23.12,23.19,21600.0,16.2227,16.2297,16.1598,16.2087,21600.0
2008-11-19 12:05:00,23.2,23.26,23.18,23.24,32300.0,16.2157,16.2577,16.2017,16.2437,32300.0
2008-11-19 12:10:00,23.22,23.22,23.07,23.17,35200.0,16.2297,16.2297,16.1249,16.1948,35200.0
2008-11-19 12:15:00,23.15,23.16,23.04,23.06,22200.0,16.1808,16.1878,16.1039,16.1179,22200.0
2008-11-19 12:20:00,23.06,23.21,23.06,23.18,28700.0,16.1179,16.2227,16.1179,16.2017,28700.0
2008-11-19 12:25:00,23.18,23.22,22.99,23.04,81200.0,16.2017,16.2297,16.0689,16.1039,81200.0
2008-11-19 12:30:00,23.06,23.11,23.02,23.05,50600.0,16.1179,16.1528,16.0899,16.1109,50600.0
2008-11-19 12:35:00,23.05,23.24,23.03,23.24,53000.0,16.1109,16.2437,16.0969,16.2437,53000.0
2008-11-19 12:40:00,23.26,23.3,23.19,23.2,31400.0,16.2577,16.2856,16.2087,16.2157,31400.0
2008-11-19 12:45:00,23.2,23.23,23.12,23.14,18600.0,16.2157,16.2367,16.1598,16.1738,18600.0
2008-11-19 12:50:00,23.13,23.16,23.05,23.07,22200.0,16.1668,16.1878,16.1109,16.1249,22200.0
2008-11-19 12:55:00,23.07,23.2,23.04,23.19,17900.0,16.1249,16.2157,16.1039,16.2087,17900.0
2008-11-19 13:00:00,23.19,23.31,23.13,23.27,30900.0,16.2087,16.2926,16.1668,16.2646,30900.0
2008-11-19 13:05:00,23.26,23.35,23.15,23.18,19300.0,16.2577,16.3206,16.1808,16.2017,19300.0
2008-11-19 13:10:00,23.17,23.22,23.13,23.22,28200.0,16.1948,16.2297,16.1668,16.2297,28200.0
2008-11-19 13:15:00,23.21,23.21,23.08,23.12,27300.0,16.2227,16.2227,16.1318,16.1598,27300.0
2008-11-19 13:20:00,23.11,23.16,23.0,23.02,58400.0,16.1528,16.1878,16.0759,16.0899,58400.0
2008-11-19 13:25:00,23.02,23.02,22.85,22.86,33600.0,16.0899,16.0899,15.9711,15.9781,33600.0
2008-11-19 13:30:00,22.86,22.92,22.81,22.86,48800.0,15.9781,16.02,15.9431,15.9781,48800.0
2008-11-19 13:35:00,22.87,22.93,22.81,22.9,38100.0,15.9851,16.027,15.9431,16.006,38100.0
2008-11-19 13:40:00,22.9,22.95,22.86,22.89,30700.0,16.006,16.041,15.9781,15.999,30700.0
2008-11-19 13:45:00,22.88,23.03,22.87,22.94,34200.0,15.9921,16.0969,15.9851,16.034,34200.0
2008-11-19 13:50:00,22.91,23.05,22.88,23.02,29100.0,16.013,16.1109,15.9921,16.0899,29100.0
2008-11-19 13:55:00,23.03,23.11,22.94,22.96,93000.0,16.0969,16.1528,16.034,16.048,93000.0
2008-11-19 14:00:00,22.97,23.0,22.84,22.88,53800.0,16.055,16.0759,15.9641,15.9921,53800.0
2008-11-19 14:05:00,22.88,22.91,22.74,22.87,34700.0,15.9921,16.013,15.8942,15.9851,34700.0
2008-11-19 14:10:00,22.89,22.99,22.88,22.96,33600.0,15.999,16.0689,15.9921,16.048,33600.0
2008-11-19 14:15:00,22.95,22.95,22.77,22.78,31800.0,16.041,16.041,15.9152,15.9222,31800.0
2008-11-19 14:20:00,22.77,22.81,22.67,22.68,46200.0,15.9152,15.9431,15.8453,15.8523,46200.0
2008-11-19 14:25:00,22.7,22.9,22.69,22.82,71300.0,15.8662,16.006,15.8593,15.9501,71300.0
2008-11-19 14:30:00,22.81,22.93,22.79,22.81,58300.0,15.9431,16.027,15.9292,15.9431,58300.0
2008-11-19 14:35:00,22.81,22.84,22.67,22.78,54100.0,15.9431,15.9641,15.8453,15.9222,54100.0
2008-11-19 14:40:00,22.78,23.06,22.77,23.0,88700.0,15.9222,16.1179,15.9152,16.0759,88700.0
2008-11-19 14:45:00,23.02,23.21,22.97,23.09,86200.0,16.0899,16.2227,16.055,16.1388,86200.0
2008-11-19 14:50:00,23.09,23.15,23.01,23.04,68900.0,16.1388,16.1808,16.0829,16.1039,68900.0
2008-11-19 14:55:00,23.05,23.06,22.88,23.01,59400.0,16.1109,16.1179,15.9921,16.0829,59400.0
2008-11-19 15:00:00,23.01,23.01,22.84,22.99,94000.0,16.0829,16.0829,15.9641,16.0689,94000.0
2008-11-19 15:05:00,22.98,23.13,22.87,23.08,82400.0,16.062,16.1668,15.9851,16.1318,82400.0
2008-11-19 15:10:00,23.04,23.14,22.96,23.02,59700.0,16.1039,16.1738,16.048,16.0899,59700.0
2008-11-19 15:15:00,23.03,23.1,22.89,22.92,183700.0,16.0969,16.1458,15.999,16.02,183700.0
2008-11-19 15:20:00,22.92,22.97,22.82,22.86,109800.0,16.02,16.055,15.9501,15.9781,109800.0
2008-11-19 15:25:00,22.87,23.03,22.84,22.96,113900.0,15.9851,16.0969,15.9641,16.048,113900.0
2008-11-19 15:30:00,22.94,23.01,22.79,22.99,94100.0,16.034,16.0829,15.9292,16.0689,94100.0
2008-11-19 15:35:00,22.99,22.99,22.69,22.69,93900.0,16.0689,16.0689,15.8593,15.8593,93900.0
2008-11-19 15:40:00,22.69,22.73,22.44,22.48,174000.0,15.8593,15.8872,15.6845,15.7125,174000.0
2008-11-19 15:45:00,22.48,22.51,22.21,22.44,164500.0,15.7125,15.7334,15.5238,15.6845,164500.0
2008-11-19 15:50:00,22.44,22.58,22.36,22.39,211900.0,15.6845,15.7824,15.6286,15.6496,211900.0
2008-11-19 15:55:00,22.37,22.41,22.19,22.31,317500.0,15.6356,15.6635,15.5098,15.5937,317500.0
2008-11-20 09:30:00,22.1,22.98,22.1,22.71,25100.0,15.4469,16.062,15.4469,15.8732,25100.0
2008-11-20 09:35:00,22.75,22.76,22.49,22.56,115300.0,15.9012,15.9082,15.7195,15.7684,115300.0
2008-11-20 09:40:00,22.54,22.56,22.11,22.15,66600.0,15.7544,15.7684,15.4539,15.4818,66600.0
2008-11-20 09:45:00,22.14,22.47,22.11,22.42,81000.0,15.4748,15.7055,15.4539,15.6705,81000.0
2008-11-20 09:50:00,22.39,22.6,22.22,22.3,119300.0,15.6496,15.7964,15.5307,15.5867,119300.0
2008-11-20 09:55:00,22.26,22.51,22.21,22.37,90900.0,15.5587,15.7334,15.5238,15.6356,90900.0
2008-11-20 10:00:00,22.35,22.42,22.14,22.14,94400.0,15.6216,15.6705,15.4748,15.4748,94400.0
2008-11-20 10:05:00,22.14,22.33,22.14,22.29,94900.0,15.4748,15.6076,15.4748,15.5797,94900.0
2008-11-20 10:10:00,22.27,22.27,21.97,22.16,111500.0,15.5657,15.5657,15.356,15.4888,111500.0
2008-11-20 10:15:00,22.15,22.15,21.77,21.79,110600.0,15.4818,15.4818,15.2162,15.2302,110600.0
2008-11-20 10:20:00,21.8,22.14,21.8,22.05,128700.0,15.2372,15.4748,15.2372,15.4119,128700.0
2008-11-20 10:25:00,22.04,22.19,21.97,22.15,91700.0,15.4049,15.5098,15.356,15.4818,91700.0
2008-11-20 10:30:00,22.15,22.4,22.12,22.35,114100.0,15.4818,15.6566,15.4609,15.6216,114100.0
2008-11-20 10:35:00,22.34,22.4,22.08,22.13,82000.0,15.6146,15.6566,15.4329,15.4678,82000.0
2008-11-20 10:40:00,22.13,22.58,22.05,22.57,86900.0,15.4678,15.7824,15.4119,15.7754,86900.0
2008-11-20 10:45:00,22.57,22.76,22.37,22.44,103500.0,15.7754,15.9082,15.6356,15.6845,103500.0
2008-11-20 10:50:00,22.43,22.58,22.25,22.56,76400.0,15.6775,15.7824,15.5517,15.7684,76400.0
2008-11-20 10:55:00,22.57,22.58,22.34,22.5,64000.0,15.7754,15.7824,15.6146,15.7265,64000.0
2008-11-20 11:00:00,22.5,22.65,22.45,22.65,81600.0,15.7265,15.8313,15.6915,15.8313,81600.0
2008-11-20 11:05:00,22.65,22.71,22.42,22.44,54200.0,15.8313,15.8732,15.6705,15.6845,54200.0
2008-11-20 11:10:00,22.43,22.59,22.29,22.56,42600.0,15.6775,15.7894,15.5797,15.7684,42600.0
2008-11-20 11:15:00,22.54,22.6,22.37,22.4,43900.0,15.7544,15.7964,15.6356,15.6566,43900.0
2008-11-20 11:20:00,22.41,22.44,22.3,22.33,32600.0,15.6635,15.6845,15.5867,15.6076,32600.0
2008-11-20 11:25:00,22.31,22.51,22.29,22.48,32900.0,15.5937,15.7334,15.5797,15.7125,32900.0
2008-11-20 11:30:00,22.47,22.47,22.36,22.41,43500.0,15.7055,15.7055,15.6286,15.6635,43500.0
2008-11-20 11:35:00,22.41,22.55,22.37,22.44,53200.0,15.6635,15.7614,15.6356,15.6845,53200.0
2008-11-20 11:40:00,22.43,22.5,22.34,22.5,35000.0,15.6775,15.7265,15.6146,15.7265,35000.0
2008-11-20 11:45:00,22.5,22.54,22.29,22.4,45900.0,15.7265,15.7544,15.5797,15.6566,45900.0
2008-11-20 11:50:00,22.39,22.39,22.25,22.34,38500.0,15.6496,15.6496,15.5517,15.6146,38500.0
2008-11-20 11:55:00,22.34,22.4,22.31,22.38,27700.0,15.6146,15.6566,15.5937,15.6426,27700.0
2008-11-20 12:00:00,22.38,22.39,22.2,22.25,30800.0,15.6426,15.6496,15.5168,15.5517,30800.0
2008-11-20 12:05:00,22.25,22.44,22.25,22.37,41900.0,15.5517,15.6845,15.5517,15.6356,41900.0
2008-11-20 12:10:00,22.35,22.55,22.34,22.55,59700.0,15.6216,15.7614,15.6146,15.7614,59700.0
2008-11-20 12:15:00,22.53,22.72,22.5,22.63,67500.0,15.7474,15.8802,15.7265,15.8173,67500.0
2008-11-20 12:20:00,22.65,22.93,22.65,22.86,86600.0,15.8313,16.027,15.8313,15.9781,86600.0
2008-11-20 12:25:00,22.86,23.0,22.81,22.95,84300.0,15.9781,16.0759,15.9431,16.041,84300.0
2008-11-20 12:30:00,22.94,23.16,22.93,23.07,95600.0,16.034,16.1878,16.027,16.1249,95600.0
2008-11-20 12:35:00,23.06,23.06,22.92,22.99,55200.0,16.1179,16.1179,16.02,16.0689,55200.0
2008-11-20 12:40:00,22.98,23.05,22.93,23.01,36200.0,16.062,16.1109,16.027,16.0829,36200.0
2008-11-20 12:45:00,23.01,23.21,22.94,23.17,60500.0,16.0829,16.2227,16.034,16.1948,60500.0
2008-11-20 12:50:00,23.17,23.27,22.99,23.05,55500.0,16.1948,16.2646,16.0689,16.1109,55500.0
2008-11-20 12:55:00,23.04,23.07,22.9,22.91,85400.0,16.1039,16.1249,16.006,16.013,85400.0
2008-11-20 13:00:00,22.9,22.91,22.64,22.66,71900.0,16.006,16.013,15.8243,15.8383,71900.0
2008-11-20 13:05:00,22.66,22.8,22.65,22.75,50900.0,15.8383,15.9361,15.8313,15.9012,50900.0
2008-11-20 13:10:00,22.76,22.78,22.59,22.72,41100.0,15.9082,15.9222,15.7894,15.8802,41100.0
2008-11-20 13:15:00,22.74,22.88,22.67,22.68,65900.0,15.8942,15.9921,15.8453,15.8523,65900.0
2008-11-20 13:20:00,22.68,22.73,22.45,22.69,73100.0,15.8523,15.8872,15.6915,15.8593,73100.0
2008-11-20 13:25:00,22.67,22.75,22.59,22.6,24500.0,15.8453,15.9012,15.7894,15.7964,24500.0
2008-11-20 13:30:00,22.59,22.69,22.54,22.68,44400.0,15.7894,15.8593,15.7544,15.8523,44400.0
2008-11-20 13:35:00,22.7,22.7,22.44,22.54,50200.0,15.8662,15.8662,15.6845,15.7544,50200.0
2008-11-20 13:40:00,22.53,22.64,22.51,22.6,35200.0,15.7474,15.8243,15.7334,15.7964,35200.0
2008-11-20 13:45:00,22.59,22.7,22.59,22.63,38400.0,15.7894,15.8662,15.7894,15.8173,38400.0
2008-11-20 13:50:00,22.62,22.77,22.59,22.69,40100.0,15.8103,15.9152,15.7894,15.8593,40100.0
2008-11-20 13:55:00,22.7,22.76,22.56,22.73,50500.0,15.8662,15.9082,15.7684,15.8872,50500.0
2008-11-20 14:00:00,22.73,22.81,22.54,22.55,52400.0,15.8872,15.9431,15.7544,15.7614,52400.0
2008-11-20 14:05:00,22.55,22.66,22.51,22.55,26500.0,15.7614,15.8383,15.7334,15.7614,26500.0
2008-11-20 14:10:00,22.54,22.64,22.52,22.52,26700.0,15.7544,15.8243,15.7404,15.7404,26700.0
2008-11-20 14:15:00,22.51,22.6,22.37,22.4,40900.0,15.7334,15.7964,15.6356,15.6566,40900.0
2008-11-20 14:20:00,22.41,22.55,22.41,22.45,28000.0,15.6635,15.7614,15.6635,15.6915,28000.0
2008-11-20 14:25:00,22.44,22.5,22.32,22.32,30200.0,15.6845,15.7265,15.6006,15.6006,30200.0
2008-11-20 14:30:00,22.35,22.51,22.35,22.46,88500.0,15.6216,15.7334,15.6216,15.6985,88500.0
2008-11-20 14:35:00,22.47,22.64,22.42,22.61,100400.0,15.7055,15.8243,15.6705,15.8033,100400.0
2008-11-20 14:40:00,22.62,22.73,22.57,22.62,71000.0,15.8103,15.8872,15.7754,15.8103,71000.0
2008-11-20 14:45:00,22.61,22.62,22.42,22.48,51400.0,15.8033,15.8103,15.6705,15.7125,51400.0
2008-11-20 14:50:00,22.48,22.57,22.37,22.4,42800.0,15.7125,15.7754,15.6356,15.6566,42800.0
2008-11-20 14:55:00,22.4,22.44,22.26,22.36,41600.0,15.6566,15.6845,15.5587,15.6286,41600.0
2008-11-20 15:00:00,22.37,22.55,22.32,22.32,77200.0,15.6356,15.7614,15.6006,15.6006,77200.0
2008-11-20 15:05:00,22.32,22.45,22.28,22.44,43400.0,15.6006,15.6915,15.5727,15.6845,43400.0
2008-11-20 15:10:00,22.44,22.47,22.29,22.32,63200.0,15.6845,15.7055,15.5797,15.6006,63200.0
2008-11-20 15:15:00,22.34,22.41,22.11,22.17,66500.0,15.6146,15.6635,15.4539,15.4958,66500.0
2008-11-20 15:20:00,22.18,22.35,22.06,22.12,70200.0,15.5028,15.6216,15.4189,15.4609,70200.0
2008-11-20 15:25:00,22.12,22.18,22.06,22.14,61200.0,15.4609,15.5028,15.4189,15.4748,61200.0
2008-11-20 15:30:00,22.13,22.3,22.08,22.09,114200.0,15.4678,15.5867,15.4329,15.4399,114200.0
2008-11-20 15:35:00,22.09,22.16,21.87,21.87,124400.0,15.4399,15.4888,15.2861,15.2861,124400.0
2008-11-20 15:40:00,21.88,21.89,21.47,21.59,236500.0,15.2931,15.3001,15.0065,15.0904,236500.0
2008-11-20 15:45:00,21.59,21.81,21.58,21.63,218100.0,15.0904,15.2442,15.0834,15.1184,218100.0
2008-11-20 15:50:00,21.6,21.67,21.25,21.4,315000.0,15.0974,15.1463,14.8528,14.9576,315000.0
2008-11-20 15:55:00,21.39,21.4,21.03,21.36,685700.0,14.9506,14.9576,14.699,14.9296,685700.0
2008-11-21 09:30:00,22.0,22.0,20.96,21.17,354900.0,15.377,15.377,14.6501,14.7968,354900.0
2008-11-21 09:35:00,21.14,21.88,21.13,21.69,138000.0,14.7759,15.2931,14.7689,15.1603,138000.0
2008-11-21 09:40:00,21.69,21.89,21.64,21.87,117100.0,15.1603,15.3001,15.1254,15.2861,117100.0
2008-11-21 09:45:00,21.86,22.1,21.85,22.03,104700.0,15.2791,15.4469,15.2721,15.3979,104700.0
2008-11-21 09:50:00,22.03,22.17,21.88,21.89,184300.0,15.3979,15.4958,15.2931,15.3001,184300.0
2008-11-21 09:55:00,21.88,22.0,21.73,21.82,133800.0,15.2931,15.377,15.1883,15.2512,133800.0
2008-11-21 10:00:00,21.84,21.84,21.56,21.68,112900.0,15.2651,15.2651,15.0694,15.1533,112900.0
2008-11-21 10:05:00,21.7,21.85,21.66,21.75,170600.0,15.1673,15.2721,15.1393,15.2022,170600.0
2008-11-21 10:10:00,21.75,21.77,21.66,21.68,111500.0,15.2022,15.2162,15.1393,15.1533,111500.0
2008-11-21 10:15:00,21.67,21.78,21.58,21.68,119800.0,15.1463,15.2232,15.0834,15.1533,119800.0
2008-11-21 10:20:00,21.68,21.79,21.61,21.7,79400.0,15.1533,15.2302,15.1044,15.1673,79400.0
2008-11-21 10:25:00,21.7,21.78,21.57,21.6,81400.0,15.1673,15.2232,15.0764,15.0974,81400.0
2008-11-21 10:30:00,21.59,21.8,21.59,21.64,87000.0,15.0904,15.2372,15.0904,15.1254,87000.0
2008-11-21 10:35:00,21.63,21.83,21.61,21.76,77600.0,15.1184,15.2582,15.1044,15.2092,77600.0
2008-11-21 10:40:00,21.77,21.87,21.69,21.71,74500.0,15.2162,15.2861,15.1603,15.1743,74500.0
2008-11-21 10:45:00,21.69,21.89,21.68,21.82,105800.0,15.1603,15.3001,15.1533,15.2512,105800.0
2008-11-21 10:50:00,21.82,21.84,21.71,21.71,113600.0,15.2512,15.2651,15.1743,15.1743,113600.0
2008-11-21 10:55:00,21.72,21.77,21.49,21.55,66700.0,15.1813,15.2162,15.0205,15.0624,66700.0
2008-11-21 11:00:00,21.53,21.61,21.33,21.33,64000.0,15.0485,15.1044,14.9087,14.9087,64000.0
2008-11-21 11:05:00,21.31,21.45,21.26,21.4,83300.0,14.8947,14.9926,14.8598,14.9576,83300.0
2008-11-21 11:10:00,21.41,21.56,21.39,21.44,66100.0,14.9646,15.0694,14.9506,14.9856,66100.0
2008-11-21 11:15:00,21.42,21.48,21.33,21.48,61700.0,14.9716,15.0135,14.9087,15.0135,61700.0
2008-11-21 11:20:00,21.48,21.72,21.39,21.69,97800.0,15.0135,15.1813,14.9506,15.1603,97800.0
2008-11-21 11:25:00,21.69,21.78,21.55,21.63,48400.0,15.1603,15.2232,15.0624,15.1184,48400.0
2008-11-21 11:30:00,21.62,21.86,21.6,21.81,51300.0,15.1114,15.2791,15.0974,15.2442,51300.0
2008-11-21 11:35:00,21.8,21.91,21.74,21.8,51400.0,15.2372,15.3141,15.1953,15.2372,51400.0
2008-11-21 11:40:00,21.8,22.0,21.75,21.76,73400.0,15.2372,15.377,15.2022,15.2092,73400.0
2008-11-21 11:45:00,21.78,21.98,21.76,21.84,63600.0,15.2232,15.363,15.2092,15.2651,63600.0
2008-11-21 11:50:00,21.85,21.89,21.65,21.68,69700.0,15.2721,15.3001,15.1323,15.1533,69700.0
2008-11-21 11:55:00,21.69,21.88,21.67,21.77,57400.0,15.1603,15.2931,15.1463,15.2162,57400.0
2008-11-21 12:00:00,21.78,21.9,21.66,21.87,64000.0,15.2232,15.3071,15.1393,15.2861,64000.0
2008-11-21 12:05:00,21.87,22.04,21.85,21.98,89900.0,15.2861,15.4049,15.2721,15.363,89900.0
2008-11-21 12:10:00,21.99,22.1,21.86,21.91,59100.0,15.37,15.4469,15.2791,15.3141,59100.0
2008-11-21 12:15:00,21.89,22.08,21.89,21.97,62400.0,15.3001,15.4329,15.3001,15.356,62400.0
2008-11-21 12:20:00,21.97,22.1,21.95,22.09,60300.0,15.356,15.4469,15.342,15.4399,60300.0
2008-11-21 12:25:00,22.09,22.27,21.98,22.16,102800.0,15.4399,15.5657,15.363,15.4888,102800.0
2008-11-21 12:30:00,22.16,22.28,22.08,22.18,69100.0,15.4888,15.5727,15.4329,15.5028,69100.0
2008-11-21 12:35:00,22.16,22.23,22.1,22.12,57700.0,15.4888,15.5377,15.4469,15.4609,57700.0
2008-11-21 12:40:00,22.11,22.23,22.09,22.12,43200.0,15.4539,15.5377,15.4399,15.4609,43200.0
2008-11-21 12:45:00,22.12,22.19,22.06,22.09,49100.0,15.4609,15.5098,15.4189,15.4399,49100.0
2008-11-21 12:50:00,22.09,22.3,22.07,22.25,80900.0,15.4399,15.5867,15.4259,15.5517,80900.0
2008-11-21 12:55:00,22.25,22.3,22.21,22.29,76200.0,15.5517,15.5867,15.5238,15.5797,76200.0
2008-11-21 13:00:00,22.29,22.31,22.2,22.25,110300.0,15.5797,15.5937,15.5168,15.5517,110300.0
2008-11-21 13:05:00,22.25,22.29,22.24,22.28,87700.0,15.5517,15.5797,15.5447,15.5727,87700.0
2008-11-21 13:10:00,22.28,22.35,22.24,22.3,69200.0,15.5727,15.6216,15.5447,15.5867,69200.0
2008-11-21 13:15:00,22.3,22.34,22.23,22.26,58000.0,15.5867,15.6146,15.5377,15.5587,58000.0
2008-11-21 13:20:00,22.25,22.26,22.23,22.25,95300.0,15.5517,15.5587,15.5377,15.5517,95300.0
2008-11-21 13:25:00,22.25,22.28,22.21,22.28,97100.0,15.5517,15.5727,15.5238,15.5727,97100.0
2008-11-21 13:30:00,22.27,22.3,22.23,22.24,80000.0,15.5657,15.5867,15.5377,15.5447,80000.0
2008-11-21 13:35:00,22.25,22.28,22.22,22.26,93500.0,15.5517,15.5727,15.5307,15.5587,93500.0
2008-11-21 13:40:00,22.26,22.41,22.24,22.34,60500.0,15.5587,15.6635,15.5447,15.6146,60500.0
2008-11-21 13:45:00,22.34,22.36,22.31,22.33,96800.0,15.6146,15.6286,15.5937,15.6076,96800.0
2008-11-21 13:50:00,22.32,22.37,22.29,22.33,81600.0,15.6006,15.6356,15.5797,15.6076,81600.0
2008-11-21 13:55:00,22.33,22.34,22.17,22.2,82200.0,15.6076,15.6146,15.4958,15.5168,82200.0
2008-11-21 14:00:00,22.21,22.46,22.17,22.44,95100.0,15.5238,15.6985,15.4958,15.6845,95100.0
2008-11-21 14:05:00,22.42,22.45,22.27,22.29,79600.0,15.6705,15.6915,15.5657,15.5797,79600.0
2008-11-21 14:10:00,22.29,22.36,22.22,22.26,58200.0,15.5797,15.6286,15.5307,15.5587,58200.0
2008-11-21 14:15:00,22.26,22.29,22.21,22.29,70400.0,15.5587,15.5797,15.5238,15.5797,70400.0
2008-11-21 14:20:00,22.29,22.55,22.29,22.36,110900.0,15.5797,15.7614,15.5797,15.6286,110900.0
2008-11-21 14:25:00,22.36,22.4,22.21,22.23,76900.0,15.6286,15.6566,15.5238,15.5377,76900.0
2008-11-21 14:30:00,22.22,22.31,22.13,22.28,124800.0,15.5307,15.5937,15.4678,15.5727,124800.0
2008-11-21 14:35:00,22.27,22.35,22.2,22.33,99900.0,15.5657,15.6216,15.5168,15.6076,99900.0
2008-11-21 14:40:00,22.33,22.35,22.15,22.35,115900.0,15.6076,15.6216,15.4818,15.6216,115900.0
2008-11-21 14:45:00,22.35,22.58,22.34,22.45,105100.0,15.6216,15.7824,15.6146,15.6915,105100.0
2008-11-21 14:50:00,22.45,22.51,22.36,22.45,94100.0,15.6915,15.7334,15.6286,15.6915,94100.0
2008-11-21 14:55:00,22.45,22.54,22.23,22.38,122500.0,15.6915,15.7544,15.5377,15.6426,122500.0
2008-11-21 15:00:00,22.4,22.7,22.4,22.61,182300.0,15.6566,15.8662,15.6566,15.8033,182300.0
2008-11-21 15:05:00,22.61,22.9,22.52,22.75,176300.0,15.8033,16.006,15.7404,15.9012,176300.0
2008-11-21 15:10:00,22.76,23.31,22.73,23.25,214900.0,15.9082,16.2926,15.8872,16.2507,214900.0
2008-11-21 15:15:00,23.24,23.25,22.9,23.04,152600.0,16.2437,16.2507,16.006,16.1039,152600.0
2008-11-21 15:20:00,23.05,23.13,22.79,22.94,147600.0,16.1109,16.1668,15.9292,16.034,147600.0
2008-11-21 15:25:00,22.93,23.18,22.83,23.09,144800.0,16.027,16.2017,15.9571,16.1388,144800.0
2008-11-21 15:30:00,23.09,23.46,22.99,23.42,192100.0,16.1388,16.3975,16.0689,16.3695,192100.0
2008-11-21 15:35:00,23.43,23.81,23.33,23.75,208600.0,16.3765,16.6421,16.3066,16.6001,208600.0
2008-11-21 15:40:00,23.76,23.78,23.25,23.31,143100.0,16.6071,16.6211,16.2507,16.2926,143100.0
2008-11-21 15:45:00,23.29,23.55,23.08,23.55,195600.0,16.2786,16.4604,16.1318,16.4604,195600.0
2008-11-21 15:50:00,23.5,23.74,23.29,23.73,308500.0,16.4254,16.5932,16.2786,16.5862,308500.0
2008-11-21 15:55:00,23.72,24.01,23.64,23.89,488900.0,16.5792,16.7819,16.5233,16.698,488900.0
2008-11-24 09:30:00,22.26,24.97,22.26,24.24,116800.0,15.5587,17.4529,15.5587,16.9426,116800.0
2008-11-24 09:35:00,24.25,24.31,24.0,24.02,72600.0,16.9496,16.9916,16.7749,16.7889,72600.0
2008-11-24 09:40:00,24.01,24.12,23.86,23.95,80100.0,16.7819,16.8588,16.677,16.7399,80100.0
2008-11-24 09:45:00,23.95,24.0,23.69,23.94,75000.0,16.7399,16.7749,16.5582,16.7329,75000.0
2008-11-24 09:50:00,23.94,24.0,23.65,23.67,59400.0,16.7329,16.7749,16.5303,16.5442,59400.0
2008-11-24 09:55:00,23.67,23.91,23.67,23.77,58500.0,16.5442,16.712,16.5442,16.6141,58500.0
2008-11-24 10:00:00,23.79,23.85,23.5,23.51,85500.0,16.6281,16.67,16.4254,16.4324,85500.0
2008-11-24 10:05:00,23.51,23.67,23.4,23.47,73700.0,16.4324,16.5442,16.3555,16.4044,73700.0
2008-11-24 10:10:00,23.47,23.7,23.45,23.51,112000.0,16.4044,16.5652,16.3905,16.4324,112000.0
2008-11-24 10:15:00,23.51,23.62,23.4,23.41,73100.0,16.4324,16.5093,16.3555,16.3625,73100.0
2008-11-24 10:20:00,23.41,23.54,23.37,23.45,78200.0,16.3625,16.4534,16.3345,16.3905,78200.0
2008-11-24 10:25:00,23.45,23.79,23.45,23.73,74800.0,16.3905,16.6281,16.3905,16.5862,74800.0
2008-11-24 10:30:00,23.73,23.94,23.73,23.78,81000.0,16.5862,16.7329,16.5862,16.6211,81000.0
2008-11-24 10:35:00,23.78,23.78,23.59,23.6,72000.0,16.6211,16.6211,16.4883,16.4953,72000.0
2008-11-24 10:40:00,23.61,23.65,23.53,23.54,74100.0,16.5023,16.5303,16.4464,16.4534,74100.0
2008-11-24 10:45:00,23.55,23.6,23.4,23.41,100900.0,16.4604,16.4953,16.3555,16.3625,100900.0
2008-11-24 10:50:00,23.42,23.42,23.25,23.31,107000.0,16.3695,16.3695,16.2507,16.2926,107000.0
2008-11-24 10:55:00,23.31,23.41,23.26,23.36,67400.0,16.2926,16.3625,16.2577,16.3276,67400.0
2008-11-24 11:00:00,23.37,23.45,23.3,23.33,77900.0,16.3345,16.3905,16.2856,16.3066,77900.0
2008-11-24 11:05:00,23.34,23.4,23.22,23.24,66600.0,16.3136,16.3555,16.2297,16.2437,66600.0
2008-11-24 11:10:00,23.23,23.28,23.17,23.18,91500.0,16.2367,16.2716,16.1948,16.2017,91500.0
2008-11-24 11:15:00,23.18,23.27,23.12,23.13,117700.0,16.2017,16.2646,16.1598,16.1668,117700.0
2008-11-24 11:20:00,23.15,23.28,23.08,23.25,70100.0,16.1808,16.2716,16.1318,16.2507,70100.0
2008-11-24 11:25:00,23.24,23.28,23.2,23.22,85500.0,16.2437,16.2716,16.2157,16.2297,85500.0
2008-11-24 11:30:00,23.22,23.25,23.11,23.16,99900.0,16.2297,16.2507,16.1528,16.1878,99900.0
2008-11-24 11:35:00,23.16,23.33,23.11,23.14,117800.0,16.1878,16.3066,16.1528,16.1738,117800.0
2008-11-24 11:40:00,23.14,23.21,23.06,23.17,73300.0,16.1738,16.2227,16.1179,16.1948,73300.0
2008-11-24 11:45:00,23.18,23.22,23.08,23.2,79900.0,16.2017,16.2297,16.1318,16.2157,79900.0
2008-11-24 11:50:00,23.2,23.34,23.15,23.27,60500.0,16.2157,16.3136,16.1808,16.2646,60500.0
2008-11-24 11:55:00,23.29,23.3,23.22,23.23,48200.0,16.2786,16.2856,16.2297,16.2367,48200.0
2008-11-24 12:00:00,23.23,23.3,23.16,23.19,38600.0,16.2367,16.2856,16.1878,16.2087,38600.0
2008-11-24 12:05:00,23.18,23.19,23.07,23.13,25200.0,16.2017,16.2087,16.1249,16.1668,25200.0
2008-11-24 12:10:00,23.13,23.13,22.98,23.08,45200.0,16.1668,16.1668,16.062,16.1318,45200.0
2008-11-24 12:15:00,23.07,23.13,22.9,22.95,90900.0,16.1249,16.1668,16.006,16.041,90900.0
2008-11-24 12:20:00,22.95,23.0,22.86,22.94,115600.0,16.041,16.0759,15.9781,16.034,115600.0
2008-11-24 12:25:00,22.95,23.04,22.89,22.91,114500.0,16.041,16.1039,15.999,16.013,114500.0
2008-11-24 12:30:00,22.92,23.06,22.9,22.98,120700.0,16.02,16.1179,16.006,16.062,120700.0
2008-11-24 12:35:00,22.99,23.02,22.83,22.83,40800.0,16.0689,16.0899,15.9571,15.9571,40800.0
2008-11-24 12:40:00,22.82,22.98,22.79,22.94,37400.0,15.9501,16.062,15.9292,16.034,37400.0
2008-11-24 12:45:00,22.93,23.01,22.93,22.99,39400.0,16.027,16.0829,16.027,16.0689,39400.0
2008-11-24 12:50:00,22.99,23.15,22.97,23.12,49400.0,16.0689,16.1808,16.055,16.1598,49400.0
2008-11-24 12:55:00,23.12,23.12,23.03,23.11,26900.0,16.1598,16.1598,16.0969,16.1528,26900.0
2008-11-24 13:00:00,23.11,23.17,23.06,23.14,22400.0,16.1528,16.1948,16.1179,16.1738,22400.0
2008-11-24 13:05:00,23.13,23.2,23.09,23.13,54200.0,16.1668,16.2157,16.1388,16.1668,54200.0
2008-11-24 13:10:00,23.11,23.11,22.98,22.99,21000.0,16.1528,16.1528,16.062,16.0689,21000.0
2008-11-24 13:15:00,22.99,23.09,22.96,23.07,30400.0,16.0689,16.1388,16.048,16.1249,30400.0
2008-11-24 13:20:00,23.06,23.13,23.04,23.08,33100.0,16.1179,16.1668,16.1039,16.1318,33100.0
2008-11-24 13:25:00,23.08,23.1,23.0,23.05,33600.0,16.1318,16.1458,16.0759,16.1109,33600.0
2008-11-24 13:30:00,23.05,23.1,23.0,23.0,35100.0,16.1109,16.1458,16.0759,16.0759,35100.0
2008-11-24 13:35:00,23.01,23.05,22.91,22.99,43600.0,16.0829,16.1109,16.013,16.0689,43600.0
2008-11-24 13:40:00,22.98,23.06,22.95,22.95,30500.0,16.062,16.1179,16.041,16.041,30500.0
2008-11-24 13:45:00,22.97,23.01,22.91,23.01,27600.0,16.055,16.0829,16.013,16.0829,27600.0
2008-11-24 13:50:00,23.0,23.05,22.93,22.97,26700.0,16.0759,16.1109,16.027,16.055,26700.0
2008-11-24 13:55:00,22.97,23.15,22.96,23.15,54500.0,16.055,16.1808,16.048,16.1808,54500.0
2008-11-24 14:00:00,23.15,23.15,22.99,23.01,29500.0,16.1808,16.1808,16.0689,16.0829,29500.0
2008-11-24 14:05:00,23.01,23.02,22.87,22.96,67000.0,16.0829,16.0899,15.9851,16.048,67000.0
2008-11-24 14:10:00,22.96,22.98,22.87,22.93,49200.0,16.048,16.062,15.9851,16.027,49200.0
2008-11-24 14:15:00,22.95,23.01,22.88,22.96,40600.0,16.041,16.0829,15.9921,16.048,40600.0
2008-11-24 14:20:00,22.98,23.16,22.95,23.14,66700.0,16.062,16.1878,16.041,16.1738,66700.0
2008-11-24 14:25:00,23.13,23.18,23.01,23.09,82400.0,16.1668,16.2017,16.0829,16.1388,82400.0
2008-11-24 14:30:00,23.11,23.29,23.03,23.06,66500.0,16.1528,16.2786,16.0969,16.1179,66500.0
2008-11-24 14:35:00,23.08,23.24,23.06,23.21,47200.0,16.1318,16.2437,16.1179,16.2227,47200.0
2008-11-24 14:40:00,23.24,23.25,23.04,23.08,75000.0,16.2437,16.2507,16.1039,16.1318,75000.0
2008-11-24 14:45:00,23.07,23.1,22.97,22.97,77700.0,16.1249,16.1458,16.055,16.055,77700.0
2008-11-24 14:50:00,22.98,23.09,22.98,23.04,53200.0,16.062,16.1388,16.062,16.1039,53200.0
2008-11-24 14:55:00,23.04,23.18,23.04,23.11,51400.0,16.1039,16.2017,16.1039,16.1528,51400.0
2008-11-24 15:00:00,23.12,23.24,23.05,23.2,116700.0,16.1598,16.2437,16.1109,16.2157,116700.0
2008-11-24 15:05:00,23.21,23.39,23.15,23.39,77600.0,16.2227,16.3485,16.1808,16.3485,77600.0
2008-11-24 15:10:00,23.38,23.48,23.32,23.39,118600.0,16.3415,16.4114,16.2996,16.3485,118600.0
2008-11-24 15:15:00,23.41,23.47,23.35,23.4,76300.0,16.3625,16.4044,16.3206,16.3555,76300.0
2008-11-24 15:20:00,23.4,23.48,23.35,23.38,67200.0,16.3555,16.4114,16.3206,16.3415,67200.0
2008-11-24 15:25:00,23.38,23.69,23.37,23.69,84400.0,16.3415,16.5582,16.3345,16.5582,84400.0
2008-11-24 15:30:00,23.7,23.73,23.58,23.64,123300.0,16.5652,16.5862,16.4813,16.5233,123300.0
2008-11-24 15:35:00,23.63,23.87,23.58,23.85,113100.0,16.5163,16.684,16.4813,16.67,113100.0
2008-11-24 15:40:00,23.86,24.03,23.81,24.0,232700.0,16.677,16.7959,16.6421,16.7749,232700.0
2008-11-24 15:45:00,24.0,24.04,23.88,23.9,176000.0,16.7749,16.8028,16.691,16.705,176000.0
2008-11-24 15:50:00,23.9,23.94,23.4,23.63,364500.0,16.705,16.7329,16.3555,16.5163,364500.0
2008-11-24 15:55:00,23.64,23.78,23.49,23.52,437500.0,16.5233,16.6211,16.4184,16.4394,437500.0
2008-11-25 09:30:00,24.5,24.73,23.59,23.69,117000.0,17.1244,17.2851,16.4883,16.5582,117000.0
2008-11-25 09:35:00,23.69,24.09,23.69,24.06,43600.0,16.5582,16.8378,16.5582,16.8168,43600.0
2008-11-25 09:40:00,24.06,24.17,23.88,23.9,48200.0,16.8168,16.8937,16.691,16.705,48200.0
2008-11-25 09:45:00,23.9,23.98,23.8,23.98,75500.0,16.705,16.7609,16.6351,16.7609,75500.0
2008-11-25 09:50:00,23.97,24.21,23.97,24.11,93200.0,16.7539,16.9217,16.7539,16.8518,93200.0
2008-11-25 09:55:00,24.1,24.12,23.87,24.06,95600.0,16.8448,16.8588,16.684,16.8168,95600.0
2008-11-25 10:00:00,24.1,24.37,24.07,24.35,110700.0,16.8448,17.0335,16.8238,17.0195,110700.0
2008-11-25 10:05:00,24.37,24.5,24.28,24.5,109800.0,17.0335,17.1244,16.9706,17.1244,109800.0
2008-11-25 10:10:00,24.5,24.55,24.27,24.37,76500.0,17.1244,17.1593,16.9636,17.0335,76500.0
2008-11-25 10:15:00,24.37,24.41,24.14,24.29,71700.0,17.0335,17.0615,16.8727,16.9776,71700.0
2008-11-25 10:20:00,24.29,24.35,24.12,24.16,84600.0,16.9776,17.0195,16.8588,16.8867,84600.0
2008-11-25 10:25:00,24.16,24.33,24.16,24.33,83200.0,16.8867,17.0055,16.8867,17.0055,83200.0
2008-11-25 10:30:00,24.33,24.39,24.22,24.24,79400.0,17.0055,17.0475,16.9287,16.9426,79400.0
2008-11-25 10:35:00,24.23,24.23,24.04,24.04,71300.0,16.9356,16.9356,16.8028,16.8028,71300.0
2008-11-25 10:40:00,24.04,24.05,23.84,23.93,89900.0,16.8028,16.8098,16.6631,16.726,89900.0
2008-11-25 10:45:00,23.93,23.93,23.67,23.68,90600.0,16.726,16.726,16.5442,16.5512,90600.0
2008-11-25 10:50:00,23.68,23.78,23.66,23.75,72700.0,16.5512,16.6211,16.5372,16.6001,72700.0
2008-11-25 10:55:00,23.76,23.85,23.71,23.74,62100.0,16.6071,16.67,16.5722,16.5932,62100.0
2008-11-25 11:00:00,23.74,23.83,23.65,23.67,43500.0,16.5932,16.6561,16.5303,16.5442,43500.0
2008-11-25 11:05:00,23.68,23.68,23.48,23.62,76500.0,16.5512,16.5512,16.4114,16.5093,76500.0
2008-11-25 11:10:00,23.63,23.81,23.62,23.78,22600.0,16.5163,16.6421,16.5093,16.6211,22600.0
2008-11-25 11:15:00,23.77,23.9,23.7,23.85,54700.0,16.6141,16.705,16.5652,16.67,54700.0
2008-11-25 11:20:00,23.87,23.93,23.83,23.9,34000.0,16.684,16.726,16.6561,16.705,34000.0
2008-11-25 11:25:00,23.89,24.02,23.89,23.95,24700.0,16.698,16.7889,16.698,16.7399,24700.0
2008-11-25 11:30:00,23.94,24.05,23.94,23.97,20300.0,16.7329,16.8098,16.7329,16.7539,20300.0
2008-11-25 11:35:00,23.97,24.1,23.96,24.01,27500.0,16.7539,16.8448,16.7469,16.7819,27500.0
2008-11-25 11:40:00,24.0,24.19,23.99,24.18,51300.0,16.7749,16.9077,16.7679,16.9007,51300.0
2008-11-25 11:45:00,24.18,24.25,24.13,24.23,43900.0,16.9007,16.9496,16.8657,16.9356,43900.0
2008-11-25 11:50:00,24.23,24.32,24.2,24.31,56100.0,16.9356,16.9986,16.9147,16.9916,56100.0
2008-11-25 11:55:00,24.32,24.39,24.3,24.36,30000.0,16.9986,17.0475,16.9846,17.0265,30000.0
2008-11-25 12:00:00,24.37,24.4,24.22,24.27,39400.0,17.0335,17.0545,16.9287,16.9636,39400.0
2008-11-25 12:05:00,24.28,24.28,24.16,24.22,31400.0,16.9706,16.9706,16.8867,16.9287,31400.0
2008-11-25 12:10:00,24.24,24.27,24.09,24.15,36000.0,16.9426,16.9636,16.8378,16.8797,36000.0
2008-11-25 12:15:00,24.14,24.18,24.1,24.16,15100.0,16.8727,16.9007,16.8448,16.8867,15100.0
2008-11-25 12:20:00,24.15,24.17,24.0,24.01,26000.0,16.8797,16.8937,16.7749,16.7819,26000.0
2008-11-25 12:25:00,24.01,24.14,24.0,24.09,37200.0,16.7819,16.8727,16.7749,16.8378,37200.0
2008-11-25 12:30:00,24.09,24.22,24.09,24.14,32400.0,16.8378,16.9287,16.8378,16.8727,32400.0
2008-11-25 12:35:00,24.18,24.23,24.15,24.16,30200.0,16.9007,16.9356,16.8797,16.8867,30200.0
2008-11-25 12:40:00,24.15,24.2,24.09,24.11,29500.0,16.8797,16.9147,16.8378,16.8518,29500.0
2008-11-25 12:45:00,24.1,24.12,23.9,23.91,41700.0,16.8448,16.8588,16.705,16.712,41700.0
2008-11-25 12:50:00,23.91,23.93,23.81,23.84,44000.0,16.712,16.726,16.6421,16.6631,44000.0
2008-11-25 12:55:00,23.83,23.97,23.76,23.95,66600.0,16.6561,16.7539,16.6071,16.7399,66600.0
2008-11-25 13:00:00,23.94,23.99,23.8,23.82,44500.0,16.7329,16.7679,16.6351,16.6491,44500.0
2008-11-25 13:05:00,23.83,23.98,23.83,23.98,38000.0,16.6561,16.7609,16.6561,16.7609,38000.0
2008-11-25 13:10:00,23.96,24.06,23.94,23.94,37000.0,16.7469,16.8168,16.7329,16.7329,37000.0
2008-11-25 13:15:00,23.94,23.98,23.83,23.96,28600.0,16.7329,16.7609,16.6561,16.7469,28600.0
2008-11-25 13:20:00,23.99,24.05,23.96,24.0,35600.0,16.7679,16.8098,16.7469,16.7749,35600.0
2008-11-25 13:25:00,23.99,24.19,23.99,24.17,49000.0,16.7679,16.9077,16.7679,16.8937,49000.0
2008-11-25 13:30:00,24.18,24.27,24.17,24.22,60600.0,16.9007,16.9636,16.8937,16.9287,60600.0
2008-11-25 13:35:00,24.24,24.28,24.2,24.23,23900.0,16.9426,16.9706,16.9147,16.9356,23900.0
2008-11-25 13:40:00,24.27,24.28,24.14,24.17,21100.0,16.9636,16.9706,16.8727,16.8937,21100.0
2008-11-25 13:45:00,24.17,24.26,24.17,24.17,29700.0,16.8937,16.9566,16.8937,16.8937,29700.0
2008-11-25 13:50:00,24.18,24.22,24.14,24.19,22300.0,16.9007,16.9287,16.8727,16.9077,22300.0
2008-11-25 13:55:00,24.19,24.2,24.07,24.07,31400.0,16.9077,16.9147,16.8238,16.8238,31400.0
2008-11-25 14:00:00,24.08,24.15,24.05,24.11,47500.0,16.8308,16.8797,16.8098,16.8518,47500.0
2008-11-25 14:05:00,24.12,24.15,23.99,24.03,34600.0,16.8588,16.8797,16.7679,16.7959,34600.0
2008-11-25 14:10:00,24.03,24.05,23.9,23.95,45600.0,16.7959,16.8098,16.705,16.7399,45600.0
2008-11-25 14:15:00,23.91,24.0,23.86,23.98,64300.0,16.712,16.7749,16.677,16.7609,64300.0
2008-11-25 14:20:00,23.98,24.03,23.92,24.0,40200.0,16.7609,16.7959,16.719,16.7749,40200.0
2008-11-25 14:25:00,24.03,24.03,23.9,23.9,50700.0,16.7959,16.7959,16.705,16.705,50700.0
2008-11-25 14:30:00,23.9,24.18,23.86,24.13,95500.0,16.705,16.9007,16.677,16.8657,95500.0
2008-11-25 14:35:00,24.13,24.2,24.06,24.09,44700.0,16.8657,16.9147,16.8168,16.8378,44700.0
2008-11-25 14:40:00,24.09,24.13,24.04,24.1,33500.0,16.8378,16.8657,16.8028,16.8448,33500.0
2008-11-25 14:45:00,24.11,24.14,24.03,24.1,51000.0,16.8518,16.8727,16.7959,16.8448,51000.0
2008-11-25 14:50:00,24.11,24.16,24.01,24.16,54000.0,16.8518,16.8867,16.7819,16.8867,54000.0
2008-11-25 14:55:00,24.16,24.31,24.15,24.28,114500.0,16.8867,16.9916,16.8797,16.9706,114500.0
2008-11-25 15:00:00,24.28,24.37,24.2,24.37,112900.0,16.9706,17.0335,16.9147,17.0335,112900.0
2008-11-25 15:05:00,24.36,24.42,24.27,24.27,81400.0,17.0265,17.0684,16.9636,16.9636,81400.0
2008-11-25 15:10:00,24.29,24.41,24.28,24.32,72800.0,16.9776,17.0615,16.9706,16.9986,72800.0
2008-11-25 15:15:00,24.32,24.43,24.28,24.3,56000.0,16.9986,17.0754,16.9706,16.9846,56000.0
2008-11-25 15:20:00,24.32,24.33,24.13,24.19,74800.0,16.9986,17.0055,16.8657,16.9077,74800.0
2008-11-25 15:25:00,24.2,24.38,24.12,24.3,91500.0,16.9147,17.0405,16.8588,16.9846,91500.0
2008-11-25 15:30:00,24.3,24.35,24.22,24.28,76500.0,16.9846,17.0195,16.9287,16.9706,76500.0
2008-11-25 15:35:00,24.28,24.46,24.27,24.37,108600.0,16.9706,17.0964,16.9636,17.0335,108600.0
2008-11-25 15:40:00,24.39,24.76,24.39,24.76,205900.0,17.0475,17.3061,17.0475,17.3061,205900.0
2008-11-25 15:45:00,24.74,24.75,24.5,24.61,152100.0,17.2921,17.2991,17.1244,17.2012,152100.0
2008-11-25 15:50:00,24.61,24.77,24.6,24.73,204900.0,17.2012,17.3131,17.1943,17.2851,204900.0
2008-11-25 15:55:00,24.74,24.76,24.5,24.62,298700.0,17.2921,17.3061,17.1244,17.2082,298700.0
2008-11-26 09:30:00,23.82,24.53,23.7,23.94,60100.0,16.6491,17.1453,16.5652,16.7329,60100.0
2008-11-26 09:35:00,23.93,24.15,23.93,24.03,35600.0,16.726,16.8797,16.726,16.7959,35600.0
2008-11-26 09:40:00,24.02,24.1,23.96,24.04,51900.0,16.7889,16.8448,16.7469,16.8028,51900.0
2008-11-26 09:45:00,24.04,24.3,23.99,24.3,45300.0,16.8028,16.9846,16.7679,16.9846,45300.0
2008-11-26 09:50:00,24.27,24.28,24.14,24.26,36400.0,16.9636,16.9706,16.8727,16.9566,36400.0
2008-11-26 09:55:00,24.24,24.35,24.23,24.34,22800.0,16.9426,17.0195,16.9356,17.0125,22800.0
2008-11-26 10:00:00,24.33,24.47,24.28,24.41,38100.0,17.0055,17.1034,16.9706,17.0615,38100.0
2008-11-26 10:05:00,24.41,24.41,24.16,24.16,33700.0,17.0615,17.0615,16.8867,16.8867,33700.0
2008-11-26 10:10:00,24.18,24.31,24.15,24.23,50900.0,16.9007,16.9916,16.8797,16.9356,50900.0
2008-11-26 10:15:00,24.23,24.46,24.23,24.41,45600.0,16.9356,17.0964,16.9356,17.0615,45600.0
2008-11-26 10:20:00,24.41,24.46,24.31,24.34,40200.0,17.0615,17.0964,16.9916,17.0125,40200.0
2008-11-26 10:25:00,24.35,24.56,24.34,24.52,67800.0,17.0195,17.1663,17.0125,17.1383,67800.0
2008-11-26 10:30:00,24.52,24.56,24.49,24.52,30800.0,17.1383,17.1663,17.1174,17.1383,30800.0
2008-11-26 10:35:00,24.52,24.54,24.48,24.52,51600.0,17.1383,17.1523,17.1104,17.1383,51600.0
2008-11-26 10:40:00,24.52,24.53,24.49,24.5,24800.0,17.1383,17.1453,17.1174,17.1244,24800.0
2008-11-26 10:45:00,24.51,24.57,24.49,24.49,26100.0,17.1314,17.1733,17.1174,17.1174,26100.0
2008-11-26 10:50:00,24.5,24.68,24.47,24.63,32100.0,17.1244,17.2502,17.1034,17.2152,32100.0
2008-11-26 10:55:00,24.64,24.76,24.64,24.72,48400.0,17.2222,17.3061,17.2222,17.2781,48400.0
2008-11-26 11:00:00,24.72,24.8,24.67,24.77,82700.0,17.2781,17.334,17.2432,17.3131,82700.0
2008-11-26 11:05:00,24.76,24.98,24.73,24.96,112900.0,17.3061,17.4599,17.2851,17.4459,112900.0
2008-11-26 11:10:00,24.96,25.09,24.96,25.06,66200.0,17.4459,17.5367,17.4459,17.5158,66200.0
2008-11-26 11:15:00,25.04,25.09,25.0,25.06,44900.0,17.5018,17.5367,17.4738,17.5158,44900.0
2008-11-26 11:20:00,25.04,25.09,24.99,25.08,57400.0,17.5018,17.5367,17.4668,17.5298,57400.0
2008-11-26 11:25:00,25.09,25.1,25.02,25.02,40600.0,17.5367,17.5437,17.4878,17.4878,40600.0
2008-11-26 11:30:00,25.01,25.08,24.97,25.01,70500.0,17.4808,17.5298,17.4529,17.4808,70500.0
2008-11-26 11:35:00,25.01,25.08,24.94,24.95,68900.0,17.4808,17.5298,17.4319,17.4389,68900.0
2008-11-26 11:40:00,24.95,25.06,24.94,24.99,44700.0,17.4389,17.5158,17.4319,17.4668,44700.0
2008-11-26 11:45:00,25.0,25.08,24.96,25.08,45900.0,17.4738,17.5298,17.4459,17.5298,45900.0
2008-11-26 11:50:00,25.05,25.07,24.97,24.97,30200.0,17.5088,17.5228,17.4529,17.4529,30200.0
2008-11-26 11:55:00,24.98,25.0,24.92,24.94,67900.0,17.4599,17.4738,17.4179,17.4319,67900.0
2008-11-26 12:00:00,24.93,25.05,24.93,25.01,57000.0,17.4249,17.5088,17.4249,17.4808,57000.0
2008-11-26 12:05:00,25.02,25.06,24.94,24.95,34900.0,17.4878,17.5158,17.4319,17.4389,34900.0
2008-11-26 12:10:00,24.95,25.01,24.92,24.96,56300.0,17.4389,17.4808,17.4179,17.4459,56300.0
2008-11-26 12:15:00,24.97,25.01,24.95,24.95,19100.0,17.4529,17.4808,17.4389,17.4389,19100.0
2008-11-26 12:20:00,24.95,24.99,24.92,24.94,42900.0,17.4389,17.4668,17.4179,17.4319,42900.0
2008-11-26 12:25:00,24.94,24.95,24.89,24.94,25100.0,17.4319,17.4389,17.397,17.4319,25100.0
2008-11-26 12:30:00,24.92,24.95,24.89,24.93,33900.0,17.4179,17.4389,17.397,17.4249,33900.0
2008-11-26 12:35:00,24.94,24.97,24.89,24.96,25700.0,17.4319,17.4529,17.397,17.4459,25700.0
2008-11-26 12:40:00,24.95,25.0,24.92,24.98,31800.0,17.4389,17.4738,17.4179,17.4599,31800.0
2008-11-26 12:45:00,24.99,25.06,24.96,25.03,32200.0,17.4668,17.5158,17.4459,17.4948,32200.0
2008-11-26 12:50:00,25.02,25.06,25.01,25.01,24700.0,17.4878,17.5158,17.4808,17.4808,24700.0
2008-11-26 12:55:00,25.02,25.06,24.99,25.05,36400.0,17.4878,17.5158,17.4668,17.5088,36400.0
2008-11-26 13:00:00,25.05,25.15,25.04,25.14,39400.0,17.5088,17.5787,17.5018,17.5717,39400.0
2008-11-26 13:05:00,25.13,25.19,25.09,25.1,23500.0,17.5647,17.6066,17.5367,17.5437,23500.0
2008-11-26 13:10:00,25.1,25.12,25.03,25.09,45500.0,17.5437,17.5577,17.4948,17.5367,45500.0
2008-11-26 13:15:00,25.08,25.13,25.08,25.11,40100.0,17.5298,17.5647,17.5298,17.5507,40100.0
2008-11-26 13:20:00,25.11,25.13,25.03,25.03,50300.0,17.5507,17.5647,17.4948,17.4948,50300.0
2008-11-26 13:25:00,25.04,25.12,25.0,25.11,34600.0,17.5018,17.5577,17.4738,17.5507,34600.0
2008-11-26 13:30:00,25.12,25.12,24.96,24.98,25200.0,17.5577,17.5577,17.4459,17.4599,25200.0
2008-11-26 13:35:00,24.98,24.99,24.92,24.98,30800.0,17.4599,17.4668,17.4179,17.4599,30800.0
2008-11-26 13:40:00,24.97,24.98,24.9,24.95,30200.0,17.4529,17.4599,17.4039,17.4389,30200.0
2008-11-26 13:45:00,24.96,24.98,24.89,24.9,28800.0,17.4459,17.4599,17.397,17.4039,28800.0
2008-11-26 13:50:00,24.9,24.95,24.85,24.85,23200.0,17.4039,17.4389,17.369,17.369,23200.0
2008-11-26 13:55:00,24.86,24.87,24.79,24.83,78400.0,17.376,17.383,17.3271,17.355,78400.0
2008-11-26 14:00:00,24.83,24.83,24.7,24.74,54500.0,17.355,17.355,17.2642,17.2921,54500.0
2008-11-26 14:05:00,24.74,24.82,24.72,24.81,31600.0,17.2921,17.348,17.2781,17.341,31600.0
2008-11-26 14:10:00,24.81,24.83,24.77,24.77,18000.0,17.341,17.355,17.3131,17.3131,18000.0
2008-11-26 14:15:00,24.76,24.84,24.74,24.81,43100.0,17.3061,17.362,17.2921,17.341,43100.0
2008-11-26 14:20:00,24.82,24.91,24.81,24.91,29800.0,17.348,17.4109,17.341,17.4109,29800.0
2008-11-26 14:25:00,24.89,24.99,24.87,24.99,62600.0,17.397,17.4668,17.383,17.4668,62600.0
2008-11-26 14:30:00,25.0,25.21,24.95,25.17,60100.0,17.4738,17.6206,17.4389,17.5927,60100.0
2008-11-26 14:35:00,25.17,25.17,25.05,25.07,39300.0,17.5927,17.5927,17.5088,17.5228,39300.0
2008-11-26 14:40:00,25.07,25.2,25.07,25.18,46400.0,17.5228,17.6136,17.5228,17.5997,46400.0
2008-11-26 14:45:00,25.18,25.24,25.13,25.21,50300.0,17.5997,17.6416,17.5647,17.6206,50300.0
2008-11-26 14:50:00,25.21,25.26,25.17,25.24,36500.0,17.6206,17.6556,17.5927,17.6416,36500.0
2008-11-26 14:55:00,25.24,25.3,25.22,25.25,35400.0,17.6416,17.6835,17.6276,17.6486,35400.0
2008-11-26 15:00:00,25.25,25.3,25.19,25.21,62300.0,17.6486,17.6835,17.6066,17.6206,62300.0
2008-11-26 15:05:00,25.19,25.25,25.18,25.24,48000.0,17.6066,17.6486,17.5997,17.6416,48000.0
2008-11-26 15:10:00,25.24,25.48,25.22,25.47,75500.0,17.6416,17.8093,17.6276,17.8023,75500.0
2008-11-26 15:15:00,25.47,25.49,25.35,25.38,60900.0,17.8023,17.8163,17.7185,17.7394,60900.0
2008-11-26 15:20:00,25.39,25.39,25.26,25.3,74000.0,17.7464,17.7464,17.6556,17.6835,74000.0
2008-11-26 15:25:00,25.33,25.41,25.3,25.39,67600.0,17.7045,17.7604,17.6835,17.7464,67600.0
2008-11-26 15:30:00,25.39,25.48,25.35,25.48,88900.0,17.7464,17.8093,17.7185,17.8093,88900.0
2008-11-26 15:35:00,25.46,25.49,25.4,25.46,107500.0,17.7954,17.8163,17.7534,17.7954,107500.0
2008-11-26 15:40:00,25.47,25.5,25.32,25.38,146700.0,17.8023,17.8233,17.6975,17.7394,146700.0
2008-11-26 15:45:00,25.39,25.46,25.33,25.4,104900.0,17.7464,17.7954,17.7045,17.7534,104900.0
2008-11-26 15:50:00,25.39,25.44,25.29,25.44,134900.0,17.7464,17.7814,17.6765,17.7814,134900.0
2008-11-26 15:55:00,25.43,25.49,25.39,25.47,194000.0,17.7744,17.8163,17.7464,17.8023,194000.0
2008-11-28 09:30:00,25.14,25.37,24.99,25.32,69200.0,17.5717,17.7325,17.4668,17.6975,69200.0
2008-11-28 09:35:00,25.3,25.34,25.11,25.28,30300.0,17.6835,17.7115,17.5507,17.6695,30300.0
2008-11-28 09:40:00,25.31,25.32,25.1,25.15,25900.0,17.6905,17.6975,17.5437,17.5787,25900.0
2008-11-28 09:45:00,25.14,25.17,25.01,25.11,38100.0,17.5717,17.5927,17.4808,17.5507,38100.0
2008-11-28 09:50:00,25.11,25.41,25.08,25.38,50300.0,17.5507,17.7604,17.5298,17.7394,50300.0
2008-11-28 09:55:00,25.36,25.4,25.32,25.34,19100.0,17.7255,17.7534,17.6975,17.7115,19100.0
2008-11-28 10:00:00,25.35,25.39,25.24,25.28,21900.0,17.7185,17.7464,17.6416,17.6695,21900.0
2008-11-28 10:05:00,25.26,25.26,25.06,25.06,24800.0,17.6556,17.6556,17.5158,17.5158,24800.0
2008-11-28 10:10:00,25.06,25.12,24.99,25.08,20300.0,17.5158,17.5577,17.4668,17.5298,20300.0
2008-11-28 10:15:00,25.09,25.15,25.06,25.13,16900.0,17.5367,17.5787,17.5158,17.5647,16900.0
2008-11-28 10:20:00,25.14,25.29,25.14,25.29,14200.0,17.5717,17.6765,17.5717,17.6765,14200.0
2008-11-28 10:25:00,25.29,25.33,25.24,25.24,14300.0,17.6765,17.7045,17.6416,17.6416,14300.0
2008-11-28 10:30:00,25.23,25.24,25.1,25.2,24800.0,17.6346,17.6416,17.5437,17.6136,24800.0
2008-11-28 10:35:00,25.15,25.21,25.14,25.16,11400.0,17.5787,17.6206,17.5717,17.5857,11400.0
2008-11-28 10:40:00,25.16,25.26,25.13,25.26,13400.0,17.5857,17.6556,17.5647,17.6556,13400.0
2008-11-28 10:45:00,25.24,25.3,25.24,25.27,5400.0,17.6416,17.6835,17.6416,17.6626,5400.0
2008-11-28 10:50:00,25.26,25.32,25.24,25.28,10800.0,17.6556,17.6975,17.6416,17.6695,10800.0
2008-11-28 10:55:00,25.28,25.3,25.25,25.25,10400.0,17.6695,17.6835,17.6486,17.6486,10400.0
2008-11-28 11:00:00,25.25,25.26,25.2,25.21,19600.0,17.6486,17.6556,17.6136,17.6206,19600.0
2008-11-28 11:05:00,25.21,25.21,25.07,25.09,23200.0,17.6206,17.6206,17.5228,17.5367,23200.0
2008-11-28 11:10:00,25.08,25.08,24.98,24.98,20600.0,17.5298,17.5298,17.4599,17.4599,20600.0
2008-11-28 11:15:00,24.98,25.0,24.92,24.94,27600.0,17.4599,17.4738,17.4179,17.4319,27600.0
2008-11-28 11:20:00,24.94,25.03,24.91,25.03,11700.0,17.4319,17.4948,17.4109,17.4948,11700.0
2008-11-28 11:25:00,25.05,25.14,25.04,25.1,21400.0,17.5088,17.5717,17.5018,17.5437,21400.0
2008-11-28 11:30:00,25.12,25.12,25.02,25.05,16700.0,17.5577,17.5577,17.4878,17.5088,16700.0
2008-11-28 11:35:00,25.05,25.07,24.96,25.01,14400.0,17.5088,17.5228,17.4459,17.4808,14400.0
2008-11-28 11:40:00,25.04,25.08,25.0,25.06,10100.0,17.5018,17.5298,17.4738,17.5158,10100.0
2008-11-28 11:45:00,25.08,25.1,25.02,25.04,20800.0,17.5298,17.5437,17.4878,17.5018,20800.0
2008-11-28 11:50:00,25.04,25.1,25.0,25.1,13700.0,17.5018,17.5437,17.4738,17.5437,13700.0
2008-11-28 11:55:00,25.09,25.16,25.08,25.15,12700.0,17.5367,17.5857,17.5298,17.5787,12700.0
2008-11-28 12:00:00,25.16,25.18,25.08,25.09,13300.0,17.5857,17.5997,17.5298,17.5367,13300.0
2008-11-28 12:05:00,25.11,25.15,25.09,25.1,12000.0,17.5507,17.5787,17.5367,17.5437,12000.0
2008-11-28 12:10:00,25.1,25.15,25.09,25.15,6900.0,17.5437,17.5787,17.5367,17.5787,6900.0
2008-11-28 12:15:00,25.15,25.16,25.04,25.07,19200.0,17.5787,17.5857,17.5018,17.5228,19200.0
2008-11-28 12:20:00,25.1,25.13,25.04,25.05,15000.0,17.5437,17.5647,17.5018,17.5088,15000.0
2008-11-28 12:25:00,25.05,25.07,25.0,25.0,19200.0,17.5088,17.5228,17.4738,17.4738,19200.0
2008-11-28 12:30:00,24.99,25.12,24.98,25.09,22800.0,17.4668,17.5577,17.4599,17.5367,22800.0
2008-11-28 12:35:00,25.1,25.14,25.1,25.12,8400.0,17.5437,17.5717,17.5437,17.5577,8400.0
2008-11-28 12:40:00,25.14,25.29,25.13,25.29,53800.0,17.5717,17.6765,17.5647,17.6765,53800.0
2008-11-28 12:45:00,25.27,25.27,25.15,25.24,61500.0,17.6626,17.6626,17.5787,17.6416,61500.0
2008-11-28 12:50:00,25.25,25.46,25.25,25.45,127400.0,17.6486,17.7954,17.6486,17.7884,127400.0
2008-11-28 12:55:00,25.45,25.5,25.36,25.46,143600.0,17.7884,17.8233,17.7255,17.7954,143600.0
2008-11-28 13:00:00,25.42,25.5,25.42,25.5,421700.0,17.7674,17.8233,17.7674,17.8233,421700.0
2008-11-28 13:05:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:10:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:15:00,25.5,25.5,25.5,25.5,900.0,17.8233,17.8233,17.8233,17.8233,900.0
2008-11-28 13:20:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:25:00,25.5,25.5,25.5,25.5,64800.0,17.8233,17.8233,17.8233,17.8233,64800.0
2008-11-28 13:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:35:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:45:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:55:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:05:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:10:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:15:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:20:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:25:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:35:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:45:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:55:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:05:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:10:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:15:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:20:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:25:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:35:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:45:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:55:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-12-01 09:30:00,24.26,25.04,24.26,24.5,71000.0,16.9566,17.5018,16.9566,17.1244,71000.0
2008-12-01 09:35:00,24.54,24.79,24.49,24.76,49300.0,17.1523,17.3271,17.1174,17.3061,49300.0
2008-12-01 09:40:00,24.74,24.75,24.47,24.62,61200.0,17.2921,17.2991,17.1034,17.2082,61200.0
2008-12-01 09:45:00,24.64,24.7,24.56,24.64,35700.0,17.2222,17.2642,17.1663,17.2222,35700.0
2008-12-01 09:50:00,24.64,24.65,24.4,24.43,89000.0,17.2222,17.2292,17.0545,17.0754,89000.0
2008-12-01 09:55:00,24.42,24.49,24.39,24.42,44500.0,17.0684,17.1174,17.0475,17.0684,44500.0
2008-12-01 10:00:00,24.43,24.49,24.39,24.47,39300.0,17.0754,17.1174,17.0475,17.1034,39300.0
2008-12-01 10:05:00,24.48,24.49,24.41,24.47,47500.0,17.1104,17.1174,17.0615,17.1034,47500.0
2008-12-01 10:10:00,24.47,24.48,24.41,24.45,41100.0,17.1034,17.1104,17.0615,17.0894,41100.0
2008-12-01 10:15:00,24.46,24.48,24.39,24.44,39400.0,17.0964,17.1104,17.0475,17.0824,39400.0
2008-12-01 10:20:00,24.42,24.45,24.33,24.38,52300.0,17.0684,17.0894,17.0055,17.0405,52300.0
2008-12-01 10:25:00,24.38,24.38,24.22,24.26,36100.0,17.0405,17.0405,16.9287,16.9566,36100.0
2008-12-01 10:30:00,24.25,24.28,24.18,24.26,28000.0,16.9496,16.9706,16.9007,16.9566,28000.0
2008-12-01 10:35:00,24.26,24.29,24.21,24.28,30900.0,16.9566,16.9776,16.9217,16.9706,30900.0
2008-12-01 10:40:00,24.27,24.29,24.18,24.21,54700.0,16.9636,16.9776,16.9007,16.9217,54700.0
2008-12-01 10:45:00,24.23,24.32,24.23,24.24,31600.0,16.9356,16.9986,16.9356,16.9426,31600.0
2008-12-01 10:50:00,24.23,24.26,24.18,24.25,40200.0,16.9356,16.9566,16.9007,16.9496,40200.0
2008-12-01 10:55:00,24.24,24.25,24.15,24.15,44100.0,16.9426,16.9496,16.8797,16.8797,44100.0
2008-12-01 11:00:00,24.16,24.16,24.1,24.13,23600.0,16.8867,16.8867,16.8448,16.8657,23600.0
2008-12-01 11:05:00,24.14,24.14,24.05,24.06,28900.0,16.8727,16.8727,16.8098,16.8168,28900.0
2008-12-01 11:10:00,24.06,24.19,24.04,24.18,51800.0,16.8168,16.9077,16.8028,16.9007,51800.0
2008-12-01 11:15:00,24.2,24.23,24.15,24.17,41200.0,16.9147,16.9356,16.8797,16.8937,41200.0
2008-12-01 11:20:00,24.16,24.24,24.15,24.17,43600.0,16.8867,16.9426,16.8797,16.8937,43600.0
2008-12-01 11:25:00,24.17,24.19,24.09,24.1,21600.0,16.8937,16.9077,16.8378,16.8448,21600.0
2008-12-01 11:30:00,24.09,24.26,24.09,24.23,30500.0,16.8378,16.9566,16.8378,16.9356,30500.0
2008-12-01 11:35:00,24.23,24.27,24.2,24.21,27000.0,16.9356,16.9636,16.9147,16.9217,27000.0
2008-12-01 11:40:00,24.21,24.27,24.19,24.19,29900.0,16.9217,16.9636,16.9077,16.9077,29900.0
2008-12-01 11:45:00,24.19,24.2,24.17,24.17,24400.0,16.9077,16.9147,16.8937,16.8937,24400.0
2008-12-01 11:50:00,24.18,24.18,24.07,24.12,22000.0,16.9007,16.9007,16.8238,16.8588,22000.0
2008-12-01 11:55:00,24.11,24.16,24.07,24.08,26900.0,16.8518,16.8867,16.8238,16.8308,26900.0
2008-12-01 12:00:00,24.07,24.07,23.92,23.96,37900.0,16.8238,16.8238,16.719,16.7469,37900.0
2008-12-01 12:05:00,23.96,24.05,23.93,24.03,35800.0,16.7469,16.8098,16.726,16.7959,35800.0
2008-12-01 12:10:00,24.04,24.1,24.03,24.09,23400.0,16.8028,16.8448,16.7959,16.8378,23400.0
2008-12-01 12:15:00,24.09,24.1,23.99,24.02,27900.0,16.8378,16.8448,16.7679,16.7889,27900.0
2008-12-01 12:20:00,24.02,24.02,23.95,23.97,38800.0,16.7889,16.7889,16.7399,16.7539,38800.0
2008-12-01 12:25:00,23.96,23.96,23.85,23.88,38900.0,16.7469,16.7469,16.67,16.691,38900.0
2008-12-01 12:30:00,23.89,23.95,23.86,23.94,23500.0,16.698,16.7399,16.677,16.7329,23500.0
2008-12-01 12:35:00,23.94,23.95,23.85,23.88,28400.0,16.7329,16.7399,16.67,16.691,28400.0
2008-12-01 12:40:00,23.9,23.91,23.8,23.85,27400.0,16.705,16.712,16.6351,16.67,27400.0
2008-12-01 12:45:00,23.86,23.93,23.86,23.91,19800.0,16.677,16.726,16.677,16.712,19800.0
2008-12-01 12:50:00,23.92,23.94,23.78,23.82,36700.0,16.719,16.7329,16.6211,16.6491,36700.0
2008-12-01 12:55:00,23.83,23.88,23.78,23.85,27800.0,16.6561,16.691,16.6211,16.67,27800.0
2008-12-01 13:00:00,23.83,23.97,23.83,23.97,18000.0,16.6561,16.7539,16.6561,16.7539,18000.0
2008-12-01 13:05:00,23.97,24.0,23.96,23.98,14700.0,16.7539,16.7749,16.7469,16.7609,14700.0
2008-12-01 13:10:00,23.97,24.09,23.97,24.09,30700.0,16.7539,16.8378,16.7539,16.8378,30700.0
2008-12-01 13:15:00,24.07,24.1,24.02,24.07,21700.0,16.8238,16.8448,16.7889,16.8238,21700.0
2008-12-01 13:20:00,24.08,24.08,24.03,24.05,22800.0,16.8308,16.8308,16.7959,16.8098,22800.0
2008-12-01 13:25:00,24.04,24.04,23.96,23.98,19600.0,16.8028,16.8028,16.7469,16.7609,19600.0
2008-12-01 13:30:00,23.98,24.08,23.96,24.06,26700.0,16.7609,16.8308,16.7469,16.8168,26700.0
2008-12-01 13:35:00,24.05,24.09,24.02,24.04,25000.0,16.8098,16.8378,16.7889,16.8028,25000.0
2008-12-01 13:40:00,24.05,24.08,23.96,23.97,45800.0,16.8098,16.8308,16.7469,16.7539,45800.0
2008-12-01 13:45:00,23.97,24.05,23.9,23.92,69900.0,16.7539,16.8098,16.705,16.719,69900.0
2008-12-01 13:50:00,23.93,23.97,23.88,23.91,28400.0,16.726,16.7539,16.691,16.712,28400.0
2008-12-01 13:55:00,23.92,23.98,23.87,23.96,31700.0,16.719,16.7609,16.684,16.7469,31700.0
2008-12-01 14:00:00,23.97,23.98,23.89,23.92,34800.0,16.7539,16.7609,16.698,16.719,34800.0
2008-12-01 14:05:00,23.92,23.94,23.8,23.91,55700.0,16.719,16.7329,16.6351,16.712,55700.0
2008-12-01 14:10:00,23.9,23.92,23.81,23.85,44600.0,16.705,16.719,16.6421,16.67,44600.0
2008-12-01 14:15:00,23.87,23.87,23.69,23.75,42400.0,16.684,16.684,16.5582,16.6001,42400.0
2008-12-01 14:20:00,23.75,23.84,23.71,23.81,42700.0,16.6001,16.6631,16.5722,16.6421,42700.0
2008-12-01 14:25:00,23.82,23.92,23.82,23.9,41300.0,16.6491,16.719,16.6491,16.705,41300.0
2008-12-01 14:30:00,23.9,24.04,23.85,24.01,58000.0,16.705,16.8028,16.67,16.7819,58000.0
2008-12-01 14:35:00,24.02,24.03,23.91,23.94,31300.0,16.7889,16.7959,16.712,16.7329,31300.0
2008-12-01 14:40:00,23.94,24.11,23.91,24.03,50700.0,16.7329,16.8518,16.712,16.7959,50700.0
2008-12-01 14:45:00,24.04,24.12,24.01,24.09,40900.0,16.8028,16.8588,16.7819,16.8378,40900.0
2008-12-01 14:50:00,24.09,24.22,24.09,24.13,44000.0,16.8378,16.9287,16.8378,16.8657,44000.0
2008-12-01 14:55:00,24.13,24.14,23.93,23.98,57600.0,16.8657,16.8727,16.726,16.7609,57600.0
2008-12-01 15:00:00,23.98,24.01,23.82,23.84,57500.0,16.7609,16.7819,16.6491,16.6631,57500.0
2008-12-01 15:05:00,23.84,23.95,23.77,23.78,55900.0,16.6631,16.7399,16.6141,16.6211,55900.0
2008-12-01 15:10:00,23.79,23.88,23.75,23.85,41100.0,16.6281,16.691,16.6001,16.67,41100.0
2008-12-01 15:15:00,23.83,23.87,23.74,23.78,55100.0,16.6561,16.684,16.5932,16.6211,55100.0
2008-12-01 15:20:00,23.76,23.76,23.53,23.54,89000.0,16.6071,16.6071,16.4464,16.4534,89000.0
2008-12-01 15:25:00,23.54,23.63,23.5,23.59,59900.0,16.4534,16.5163,16.4254,16.4883,59900.0
2008-12-01 15:30:00,23.59,23.62,23.48,23.5,99200.0,16.4883,16.5093,16.4114,16.4254,99200.0
2008-12-01 15:35:00,23.51,23.57,23.46,23.46,87600.0,16.4324,16.4743,16.3975,16.3975,87600.0
2008-12-01 15:40:00,23.45,23.48,23.12,23.15,214600.0,16.3905,16.4114,16.1598,16.1808,214600.0
2008-12-01 15:45:00,23.16,23.23,23.05,23.12,231000.0,16.1878,16.2367,16.1109,16.1598,231000.0
2008-12-01 15:50:00,23.12,23.21,22.96,22.97,352800.0,16.1598,16.2227,16.048,16.055,352800.0
2008-12-01 15:55:00,22.96,23.02,22.61,22.75,649300.0,16.048,16.0899,15.8033,15.9012,649300.0
2008-12-02 09:30:00,23.35,23.48,22.62,23.18,83300.0,16.3206,16.4114,15.8103,16.2017,83300.0
2008-12-02 09:35:00,23.14,23.73,23.0,23.73,113500.0,16.1738,16.5862,16.0759,16.5862,113500.0
2008-12-02 09:40:00,23.73,23.73,23.42,23.53,75600.0,16.5862,16.5862,16.3695,16.4464,75600.0
2008-12-02 09:45:00,23.52,23.53,23.25,23.31,55800.0,16.4394,16.4464,16.2507,16.2926,55800.0
2008-12-02 09:50:00,23.31,23.57,23.29,23.44,62300.0,16.2926,16.4743,16.2786,16.3835,62300.0
2008-12-02 09:55:00,23.41,23.82,23.37,23.82,133600.0,16.3625,16.6491,16.3345,16.6491,133600.0
2008-12-02 10:00:00,23.8,23.81,23.57,23.66,88500.0,16.6351,16.6421,16.4743,16.5372,88500.0
2008-12-02 10:05:00,23.67,23.7,23.56,23.68,86200.0,16.5442,16.5652,16.4673,16.5512,86200.0
2008-12-02 10:10:00,23.68,23.81,23.64,23.74,81200.0,16.5512,16.6421,16.5233,16.5932,81200.0
2008-12-02 10:15:00,23.72,23.75,23.62,23.7,36800.0,16.5792,16.6001,16.5093,16.5652,36800.0
2008-12-02 10:20:00,23.68,23.76,23.55,23.74,79400.0,16.5512,16.6071,16.4604,16.5932,79400.0
2008-12-02 10:25:00,23.74,23.76,23.65,23.7,50400.0,16.5932,16.6071,16.5303,16.5652,50400.0
2008-12-02 10:30:00,23.7,23.87,23.7,23.84,74800.0,16.5652,16.684,16.5652,16.6631,74800.0
2008-12-02 10:35:00,23.84,23.89,23.79,23.87,82900.0,16.6631,16.698,16.6281,16.684,82900.0
2008-12-02 10:40:00,23.88,23.97,23.86,23.88,36000.0,16.691,16.7539,16.677,16.691,36000.0
2008-12-02 10:45:00,23.89,23.95,23.78,23.82,44200.0,16.698,16.7399,16.6211,16.6491,44200.0
2008-12-02 10:50:00,23.82,23.83,23.73,23.81,55900.0,16.6491,16.6561,16.5862,16.6421,55900.0
2008-12-02 10:55:00,23.8,23.97,23.75,23.9,47100.0,16.6351,16.7539,16.6001,16.705,47100.0
2008-12-02 11:00:00,23.88,23.92,23.81,23.89,36400.0,16.691,16.719,16.6421,16.698,36400.0
2008-12-02 11:05:00,23.89,23.92,23.79,23.91,35800.0,16.698,16.719,16.6281,16.712,35800.0
2008-12-02 11:10:00,23.92,24.0,23.91,23.92,53100.0,16.719,16.7749,16.712,16.719,53100.0
2008-12-02 11:15:00,23.92,23.99,23.91,23.94,57100.0,16.719,16.7679,16.712,16.7329,57100.0
2008-12-02 11:20:00,23.93,24.03,23.89,23.99,74000.0,16.726,16.7959,16.698,16.7679,74000.0
2008-12-02 11:25:00,24.0,24.14,23.98,23.99,50900.0,16.7749,16.8727,16.7609,16.7679,50900.0
2008-12-02 11:30:00,24.0,24.13,23.99,24.03,30500.0,16.7749,16.8657,16.7679,16.7959,30500.0
2008-12-02 11:35:00,24.02,24.12,24.01,24.11,41700.0,16.7889,16.8588,16.7819,16.8518,41700.0
2008-12-02 11:40:00,24.11,24.16,24.05,24.16,89300.0,16.8518,16.8867,16.8098,16.8867,89300.0
2008-12-02 11:45:00,24.15,24.33,24.11,24.32,77600.0,16.8797,17.0055,16.8518,16.9986,77600.0
2008-12-02 11:50:00,24.32,24.35,24.21,24.24,56000.0,16.9986,17.0195,16.9217,16.9426,56000.0
2008-12-02 11:55:00,24.25,24.35,24.24,24.31,90500.0,16.9496,17.0195,16.9426,16.9916,90500.0
2008-12-02 12:00:00,24.31,24.37,24.3,24.33,34900.0,16.9916,17.0335,16.9846,17.0055,34900.0
2008-12-02 12:05:00,24.32,24.39,24.31,24.35,29600.0,16.9986,17.0475,16.9916,17.0195,29600.0
2008-12-02 12:10:00,24.36,24.39,24.31,24.34,18300.0,17.0265,17.0475,16.9916,17.0125,18300.0
2008-12-02 12:15:00,24.34,24.38,24.33,24.38,11100.0,17.0125,17.0405,17.0055,17.0405,11100.0
2008-12-02 12:20:00,24.39,24.39,24.32,24.32,17000.0,17.0475,17.0475,16.9986,16.9986,17000.0
2008-12-02 12:25:00,24.33,24.41,24.33,24.38,16900.0,17.0055,17.0615,17.0055,17.0405,16900.0
2008-12-02 12:30:00,24.39,24.42,24.34,24.34,21600.0,17.0475,17.0684,17.0125,17.0125,21600.0
2008-12-02 12:35:00,24.34,24.39,24.32,24.34,19100.0,17.0125,17.0475,16.9986,17.0125,19100.0
2008-12-02 12:40:00,24.33,24.34,24.29,24.33,25400.0,17.0055,17.0125,16.9776,17.0055,25400.0
2008-12-02 12:45:00,24.33,24.34,24.24,24.25,25300.0,17.0055,17.0125,16.9426,16.9496,25300.0
2008-12-02 12:50:00,24.24,24.26,24.18,24.2,14900.0,16.9426,16.9566,16.9007,16.9147,14900.0
2008-12-02 12:55:00,24.2,24.3,24.19,24.29,44400.0,16.9147,16.9846,16.9077,16.9776,44400.0
2008-12-02 13:00:00,24.29,24.34,24.25,24.3,37100.0,16.9776,17.0125,16.9496,16.9846,37100.0
2008-12-02 13:05:00,24.31,24.32,24.24,24.25,22300.0,16.9916,16.9986,16.9426,16.9496,22300.0
2008-12-02 13:10:00,24.27,24.37,24.26,24.35,23100.0,16.9636,17.0335,16.9566,17.0195,23100.0
2008-12-02 13:15:00,24.35,24.39,24.31,24.31,25600.0,17.0195,17.0475,16.9916,16.9916,25600.0
2008-12-02 13:20:00,24.31,24.35,24.27,24.27,36200.0,16.9916,17.0195,16.9636,16.9636,36200.0
2008-12-02 13:25:00,24.28,24.33,24.27,24.32,19800.0,16.9706,17.0055,16.9636,16.9986,19800.0
2008-12-02 13:30:00,24.32,24.32,24.13,24.15,64000.0,16.9986,16.9986,16.8657,16.8797,64000.0
2008-12-02 13:35:00,24.16,24.22,24.03,24.04,82300.0,16.8867,16.9287,16.7959,16.8028,82300.0
2008-12-02 13:40:00,24.04,24.18,24.02,24.11,48400.0,16.8028,16.9007,16.7889,16.8518,48400.0
2008-12-02 13:45:00,24.12,24.16,24.05,24.06,30700.0,16.8588,16.8867,16.8098,16.8168,30700.0
2008-12-02 13:50:00,24.06,24.11,23.98,24.08,75900.0,16.8168,16.8518,16.7609,16.8308,75900.0
2008-12-02 13:55:00,24.06,24.11,24.01,24.07,59000.0,16.8168,16.8518,16.7819,16.8238,59000.0
2008-12-02 14:00:00,24.06,24.15,23.91,23.94,85300.0,16.8168,16.8797,16.712,16.7329,85300.0
2008-12-02 14:05:00,23.94,23.99,23.81,23.87,77500.0,16.7329,16.7679,16.6421,16.684,77500.0
2008-12-02 14:10:00,23.87,23.97,23.83,23.93,43800.0,16.684,16.7539,16.6561,16.726,43800.0
2008-12-02 14:15:00,23.94,23.95,23.87,23.92,40500.0,16.7329,16.7399,16.684,16.719,40500.0
2008-12-02 14:20:00,23.92,23.92,23.8,23.9,66400.0,16.719,16.719,16.6351,16.705,66400.0
2008-12-02 14:25:00,23.9,23.91,23.78,23.91,85700.0,16.705,16.712,16.6211,16.712,85700.0
2008-12-02 14:30:00,23.92,24.09,23.89,24.01,72300.0,16.719,16.8378,16.698,16.7819,72300.0
2008-12-02 14:35:00,24.0,24.12,23.94,24.06,52100.0,16.7749,16.8588,16.7329,16.8168,52100.0
2008-12-02 14:40:00,24.06,24.13,24.03,24.08,44500.0,16.8168,16.8657,16.7959,16.8308,44500.0
2008-12-02 14:45:00,24.08,24.13,24.03,24.08,45900.0,16.8308,16.8657,16.7959,16.8308,45900.0
2008-12-02 14:50:00,24.08,24.23,24.04,24.17,50700.0,16.8308,16.9356,16.8028,16.8937,50700.0
2008-12-02 14:55:00,24.17,24.38,24.16,24.32,71200.0,16.8937,17.0405,16.8867,16.9986,71200.0
2008-12-02 15:00:00,24.32,24.34,24.18,24.24,56600.0,16.9986,17.0125,16.9007,16.9426,56600.0
2008-12-02 15:05:00,24.24,24.26,24.01,24.06,72700.0,16.9426,16.9566,16.7819,16.8168,72700.0
2008-12-02 15:10:00,24.06,24.1,23.98,24.07,82900.0,16.8168,16.8448,16.7609,16.8238,82900.0
2008-12-02 15:15:00,24.07,24.39,24.06,24.39,101900.0,16.8238,17.0475,16.8168,17.0475,101900.0
2008-12-02 15:20:00,24.4,24.57,24.39,24.54,127100.0,17.0545,17.1733,17.0475,17.1523,127100.0
2008-12-02 15:25:00,24.54,24.64,24.5,24.57,89400.0,17.1523,17.2222,17.1244,17.1733,89400.0
2008-12-02 15:30:00,24.56,24.71,24.54,24.68,104100.0,17.1663,17.2711,17.1523,17.2502,104100.0
2008-12-02 15:35:00,24.68,24.78,24.63,24.66,146100.0,17.2502,17.3201,17.2152,17.2362,146100.0
2008-12-02 15:40:00,24.67,24.73,24.53,24.72,199200.0,17.2432,17.2851,17.1453,17.2781,199200.0
2008-12-02 15:45:00,24.72,24.79,24.34,24.4,189800.0,17.2781,17.3271,17.0125,17.0545,189800.0
2008-12-02 15:50:00,24.41,24.61,24.31,24.56,228300.0,17.0615,17.2012,16.9916,17.1663,228300.0
2008-12-02 15:55:00,24.55,24.91,24.55,24.81,346000.0,17.1593,17.4109,17.1593,17.341,346000.0
2008-12-03 09:30:00,23.91,24.78,23.91,24.27,76300.0,16.712,17.3201,16.712,16.9636,76300.0
2008-12-03 09:35:00,24.22,24.38,24.09,24.19,40300.0,16.9287,17.0405,16.8378,16.9077,40300.0
2008-12-03 09:40:00,24.21,24.36,24.14,24.34,55800.0,16.9217,17.0265,16.8727,17.0125,55800.0
2008-12-03 09:45:00,24.34,24.39,24.16,24.16,53300.0,17.0125,17.0475,16.8867,16.8867,53300.0
2008-12-03 09:50:00,24.14,24.34,24.11,24.23,60300.0,16.8727,17.0125,16.8518,16.9356,60300.0
2008-12-03 09:55:00,24.22,24.22,24.08,24.14,47100.0,16.9287,16.9287,16.8308,16.8727,47100.0
2008-12-03 10:00:00,24.11,24.26,24.08,24.26,56700.0,16.8518,16.9566,16.8308,16.9566,56700.0
2008-12-03 10:05:00,24.28,24.44,24.23,24.36,50300.0,16.9706,17.0824,16.9356,17.0265,50300.0
2008-12-03 10:10:00,24.36,24.46,24.29,24.43,34600.0,17.0265,17.0964,16.9776,17.0754,34600.0
2008-12-03 10:15:00,24.46,24.56,24.36,24.37,39400.0,17.0964,17.1663,17.0265,17.0335,39400.0
2008-12-03 10:20:00,24.37,24.51,24.36,24.49,61200.0,17.0335,17.1314,17.0265,17.1174,61200.0
2008-12-03 10:25:00,24.48,24.56,24.44,24.5,45300.0,17.1104,17.1663,17.0824,17.1244,45300.0
2008-12-03 10:30:00,24.49,24.55,24.42,24.52,87800.0,17.1174,17.1593,17.0684,17.1383,87800.0
2008-12-03 10:35:00,24.54,24.63,24.49,24.56,55200.0,17.1523,17.2152,17.1174,17.1663,55200.0
2008-12-03 10:40:00,24.57,24.66,24.5,24.57,31100.0,17.1733,17.2362,17.1244,17.1733,31100.0
2008-12-03 10:45:00,24.57,24.73,24.49,24.7,72700.0,17.1733,17.2851,17.1174,17.2642,72700.0
2008-12-03 10:50:00,24.68,24.76,24.61,24.76,73100.0,17.2502,17.3061,17.2012,17.3061,73100.0
2008-12-03 10:55:00,24.78,24.95,24.73,24.95,81300.0,17.3201,17.4389,17.2851,17.4389,81300.0
2008-12-03 11:00:00,24.95,24.97,24.82,24.87,87500.0,17.4389,17.4529,17.348,17.383,87500.0
2008-12-03 11:05:00,24.86,24.91,24.76,24.84,51100.0,17.376,17.4109,17.3061,17.362,51100.0
2008-12-03 11:10:00,24.83,24.97,24.81,24.94,79300.0,17.355,17.4529,17.341,17.4319,79300.0
2008-12-03 11:15:00,24.96,25.01,24.86,24.88,37300.0,17.4459,17.4808,17.376,17.39,37300.0
2008-12-03 11:20:00,24.88,24.9,24.8,24.82,27300.0,17.39,17.4039,17.334,17.348,27300.0
2008-12-03 11:25:00,24.82,24.86,24.69,24.7,39700.0,17.348,17.376,17.2572,17.2642,39700.0
2008-12-03 11:30:00,24.7,24.85,24.7,24.74,97600.0,17.2642,17.369,17.2642,17.2921,97600.0
2008-12-03 11:35:00,24.73,24.87,24.67,24.84,62800.0,17.2851,17.383,17.2432,17.362,62800.0
2008-12-03 11:40:00,24.84,24.97,24.83,24.93,42600.0,17.362,17.4529,17.355,17.4249,42600.0
2008-12-03 11:45:00,24.93,24.94,24.82,24.9,44600.0,17.4249,17.4319,17.348,17.4039,44600.0
2008-12-03 11:50:00,24.9,25.09,24.89,25.09,49200.0,17.4039,17.5367,17.397,17.5367,49200.0
2008-12-03 11:55:00,25.07,25.09,25.02,25.04,32500.0,17.5228,17.5367,17.4878,17.5018,32500.0
2008-12-03 12:00:00,25.05,25.05,24.84,24.86,49700.0,17.5088,17.5088,17.362,17.376,49700.0
2008-12-03 12:05:00,24.87,24.92,24.69,24.7,26900.0,17.383,17.4179,17.2572,17.2642,26900.0
2008-12-03 12:10:00,24.69,24.85,24.68,24.74,33400.0,17.2572,17.369,17.2502,17.2921,33400.0
2008-12-03 12:15:00,24.74,24.78,24.61,24.63,37200.0,17.2921,17.3201,17.2012,17.2152,37200.0
2008-12-03 12:20:00,24.61,24.73,24.61,24.68,24300.0,17.2012,17.2851,17.2012,17.2502,24300.0
2008-12-03 12:25:00,24.69,24.79,24.69,24.73,39400.0,17.2572,17.3271,17.2572,17.2851,39400.0
2008-12-03 12:30:00,24.73,24.78,24.71,24.74,21600.0,17.2851,17.3201,17.2711,17.2921,21600.0
2008-12-03 12:35:00,24.74,24.79,24.69,24.73,36400.0,17.2921,17.3271,17.2572,17.2851,36400.0
2008-12-03 12:40:00,24.73,24.77,24.62,24.66,40500.0,17.2851,17.3131,17.2082,17.2362,40500.0
2008-12-03 12:45:00,24.66,24.69,24.57,24.6,50600.0,17.2362,17.2572,17.1733,17.1943,50600.0
2008-12-03 12:50:00,24.59,24.63,24.57,24.61,36100.0,17.1873,17.2152,17.1733,17.2012,36100.0
2008-12-03 12:55:00,24.62,24.71,24.54,24.59,29400.0,17.2082,17.2711,17.1523,17.1873,29400.0
2008-12-03 13:00:00,24.61,24.62,24.54,24.56,22300.0,17.2012,17.2082,17.1523,17.1663,22300.0
2008-12-03 13:05:00,24.57,24.57,24.5,24.55,20000.0,17.1733,17.1733,17.1244,17.1593,20000.0
2008-12-03 13:10:00,24.53,24.56,24.49,24.54,19800.0,17.1453,17.1663,17.1174,17.1523,19800.0
2008-12-03 13:15:00,24.53,24.6,24.51,24.58,19000.0,17.1453,17.1943,17.1314,17.1803,19000.0
2008-12-03 13:20:00,24.57,24.66,24.45,24.45,31900.0,17.1733,17.2362,17.0894,17.0894,31900.0
2008-12-03 13:25:00,24.46,24.52,24.31,24.47,104900.0,17.0964,17.1383,16.9916,17.1034,104900.0
2008-12-03 13:30:00,24.47,24.48,24.39,24.43,76600.0,17.1034,17.1104,17.0475,17.0754,76600.0
2008-12-03 13:35:00,24.43,24.46,24.38,24.39,35600.0,17.0754,17.0964,17.0405,17.0475,35600.0
2008-12-03 13:40:00,24.39,24.39,24.14,24.24,47000.0,17.0475,17.0475,16.8727,16.9426,47000.0
2008-12-03 13:45:00,24.24,24.26,24.16,24.22,34800.0,16.9426,16.9566,16.8867,16.9287,34800.0
2008-12-03 13:50:00,24.23,24.23,24.1,24.12,28100.0,16.9356,16.9356,16.8448,16.8588,28100.0
2008-12-03 13:55:00,24.13,24.22,24.1,24.18,27900.0,16.8657,16.9287,16.8448,16.9007,27900.0
2008-12-03 14:00:00,24.19,24.38,24.14,24.35,63000.0,16.9077,17.0405,16.8727,17.0195,63000.0
2008-12-03 14:05:00,24.35,24.35,24.14,24.29,64300.0,17.0195,17.0195,16.8727,16.9776,64300.0
2008-12-03 14:10:00,24.29,24.38,24.21,24.25,94900.0,16.9776,17.0405,16.9217,16.9496,94900.0
2008-12-03 14:15:00,24.27,24.39,24.21,24.33,110200.0,16.9636,17.0475,16.9217,17.0055,110200.0
2008-12-03 14:20:00,24.33,24.41,24.32,24.37,59300.0,17.0055,17.0615,16.9986,17.0335,59300.0
2008-12-03 14:25:00,24.39,24.57,24.39,24.45,85800.0,17.0475,17.1733,17.0475,17.0894,85800.0
2008-12-03 14:30:00,24.44,24.67,24.44,24.52,112400.0,17.0824,17.2432,17.0824,17.1383,112400.0
2008-12-03 14:35:00,24.55,24.59,24.41,24.43,63000.0,17.1593,17.1873,17.0615,17.0754,63000.0
2008-12-03 14:40:00,24.44,24.61,24.42,24.53,83400.0,17.0824,17.2012,17.0684,17.1453,83400.0
2008-12-03 14:45:00,24.54,24.63,24.47,24.49,114200.0,17.1523,17.2152,17.1034,17.1174,114200.0
2008-12-03 14:50:00,24.5,24.67,24.49,24.58,79200.0,17.1244,17.2432,17.1174,17.1803,79200.0
2008-12-03 14:55:00,24.58,24.6,24.43,24.43,75700.0,17.1803,17.1943,17.0754,17.0754,75700.0
2008-12-03 15:00:00,24.44,24.51,24.3,24.34,67700.0,17.0824,17.1314,16.9846,17.0125,67700.0
2008-12-03 15:05:00,24.34,24.48,24.32,24.42,129500.0,17.0125,17.1104,16.9986,17.0684,129500.0
2008-12-03 15:10:00,24.42,24.44,24.25,24.32,115700.0,17.0684,17.0824,16.9496,16.9986,115700.0
2008-12-03 15:15:00,24.33,24.35,24.15,24.32,123700.0,17.0055,17.0195,16.8797,16.9986,123700.0
2008-12-03 15:20:00,24.33,24.37,24.17,24.19,97800.0,17.0055,17.0335,16.8937,16.9077,97800.0
2008-12-03 15:25:00,24.2,24.35,24.14,24.33,98500.0,16.9147,17.0195,16.8727,17.0055,98500.0
2008-12-03 15:30:00,24.35,24.51,24.23,24.47,106400.0,17.0195,17.1314,16.9356,17.1034,106400.0
2008-12-03 15:35:00,24.47,24.54,24.32,24.35,169000.0,17.1034,17.1523,16.9986,17.0195,169000.0
2008-12-03 15:40:00,24.35,24.6,24.35,24.47,180000.0,17.0195,17.1943,17.0195,17.1034,180000.0
2008-12-03 15:45:00,24.47,24.56,24.34,24.51,231400.0,17.1034,17.1663,17.0125,17.1314,231400.0
2008-12-03 15:50:00,24.49,24.83,24.46,24.72,331000.0,17.1174,17.355,17.0964,17.2781,331000.0
2008-12-03 15:55:00,24.73,25.0,24.71,24.81,423700.0,17.2851,17.4738,17.2711,17.341,423700.0
2008-12-04 09:30:00,24.32,24.64,24.12,24.54,43100.0,16.9986,17.2222,16.8588,17.1523,43100.0
2008-12-04 09:35:00,24.59,24.67,24.37,24.61,40400.0,17.1873,17.2432,17.0335,17.2012,40400.0
2008-12-04 09:40:00,24.66,24.72,24.59,24.59,45900.0,17.2362,17.2781,17.1873,17.1873,45900.0
2008-12-04 09:45:00,24.58,24.93,24.53,24.93,57400.0,17.1803,17.4249,17.1453,17.4249,57400.0
2008-12-04 09:50:00,24.96,25.1,24.93,25.03,57700.0,17.4459,17.5437,17.4249,17.4948,57700.0
2008-12-04 09:55:00,25.03,25.12,24.95,24.99,78700.0,17.4948,17.5577,17.4389,17.4668,78700.0
2008-12-04 10:00:00,24.97,25.17,24.87,25.07,54400.0,17.4529,17.5927,17.383,17.5228,54400.0
2008-12-04 10:05:00,25.07,25.08,24.88,24.97,56300.0,17.5228,17.5298,17.39,17.4529,56300.0
2008-12-04 10:10:00,24.96,25.02,24.85,24.94,59900.0,17.4459,17.4878,17.369,17.4319,59900.0
2008-12-04 10:15:00,24.94,24.96,24.83,24.83,97700.0,17.4319,17.4459,17.355,17.355,97700.0
2008-12-04 10:20:00,24.82,24.88,24.78,24.85,66600.0,17.348,17.39,17.3201,17.369,66600.0
2008-12-04 10:25:00,24.84,24.88,24.77,24.77,49800.0,17.362,17.39,17.3131,17.3131,49800.0
2008-12-04 10:30:00,24.79,24.97,24.77,24.97,48500.0,17.3271,17.4529,17.3131,17.4529,48500.0
2008-12-04 10:35:00,24.97,25.32,24.97,25.29,89000.0,17.4529,17.6975,17.4529,17.6765,89000.0
2008-12-04 10:40:00,25.27,25.39,25.26,25.33,39300.0,17.6626,17.7464,17.6556,17.7045,39300.0
2008-12-04 10:45:00,25.32,25.32,25.21,25.21,63100.0,17.6975,17.6975,17.6206,17.6206,63100.0
2008-12-04 10:50:00,25.21,25.41,25.16,25.29,59400.0,17.6206,17.7604,17.5857,17.6765,59400.0
2008-12-04 10:55:00,25.29,25.3,25.09,25.09,75000.0,17.6765,17.6835,17.5367,17.5367,75000.0
2008-12-04 11:00:00,25.1,25.1,24.98,24.99,61700.0,17.5437,17.5437,17.4599,17.4668,61700.0
2008-12-04 11:05:00,24.98,24.98,24.74,24.76,66100.0,17.4599,17.4599,17.2921,17.3061,66100.0
2008-12-04 11:10:00,24.75,24.84,24.66,24.83,53000.0,17.2991,17.362,17.2362,17.355,53000.0
2008-12-04 11:15:00,24.83,24.89,24.75,24.83,47700.0,17.355,17.397,17.2991,17.355,47700.0
2008-12-04 11:20:00,24.82,24.95,24.79,24.9,66000.0,17.348,17.4389,17.3271,17.4039,66000.0
2008-12-04 11:25:00,24.9,24.93,24.81,24.85,31000.0,17.4039,17.4249,17.341,17.369,31000.0
2008-12-04 11:30:00,24.83,24.84,24.74,24.78,43400.0,17.355,17.362,17.2921,17.3201,43400.0
2008-12-04 11:35:00,24.8,24.82,24.69,24.79,36700.0,17.334,17.348,17.2572,17.3271,36700.0
2008-12-04 11:40:00,24.78,24.82,24.64,24.64,23000.0,17.3201,17.348,17.2222,17.2222,23000.0
2008-12-04 11:45:00,24.66,24.73,24.63,24.72,19700.0,17.2362,17.2851,17.2152,17.2781,19700.0
2008-12-04 11:50:00,24.72,24.75,24.68,24.75,25800.0,17.2781,17.2991,17.2502,17.2991,25800.0
2008-12-04 11:55:00,24.76,24.87,24.7,24.73,34800.0,17.3061,17.383,17.2642,17.2851,34800.0
2008-12-04 12:00:00,24.73,24.76,24.64,24.65,46800.0,17.2851,17.3061,17.2222,17.2292,46800.0
2008-12-04 12:05:00,24.64,24.79,24.64,24.79,37500.0,17.2222,17.3271,17.2222,17.3271,37500.0
2008-12-04 12:10:00,24.78,24.8,24.62,24.63,33200.0,17.3201,17.334,17.2082,17.2152,33200.0
2008-12-04 12:15:00,24.62,24.65,24.49,24.5,34100.0,17.2082,17.2292,17.1174,17.1244,34100.0
2008-12-04 12:20:00,24.5,24.64,24.44,24.64,57500.0,17.1244,17.2222,17.0824,17.2222,57500.0
2008-12-04 12:25:00,24.64,24.73,24.62,24.72,48000.0,17.2222,17.2851,17.2082,17.2781,48000.0
2008-12-04 12:30:00,24.73,24.73,24.66,24.72,29400.0,17.2851,17.2851,17.2362,17.2781,29400.0
2008-12-04 12:35:00,24.7,24.72,24.61,24.71,27300.0,17.2642,17.2781,17.2012,17.2711,27300.0
2008-12-04 12:40:00,24.7,24.71,24.67,24.7,16300.0,17.2642,17.2711,17.2432,17.2642,16300.0
2008-12-04 12:45:00,24.7,24.72,24.61,24.63,14700.0,17.2642,17.2781,17.2012,17.2152,14700.0
2008-12-04 12:50:00,24.63,24.63,24.56,24.61,20000.0,17.2152,17.2152,17.1663,17.2012,20000.0
2008-12-04 12:55:00,24.61,24.66,24.59,24.6,15600.0,17.2012,17.2362,17.1873,17.1943,15600.0
2008-12-04 13:00:00,24.59,24.61,24.55,24.59,27900.0,17.1873,17.2012,17.1593,17.1873,27900.0
2008-12-04 13:05:00,24.59,24.61,24.52,24.54,22400.0,17.1873,17.2012,17.1383,17.1523,22400.0
2008-12-04 13:10:00,24.53,24.57,24.45,24.47,32500.0,17.1453,17.1733,17.0894,17.1034,32500.0
2008-12-04 13:15:00,24.47,24.51,24.45,24.49,14100.0,17.1034,17.1314,17.0894,17.1174,14100.0
2008-12-04 13:20:00,24.48,24.53,24.44,24.52,17900.0,17.1104,17.1453,17.0824,17.1383,17900.0
2008-12-04 13:25:00,24.51,24.52,24.38,24.38,32400.0,17.1314,17.1383,17.0405,17.0405,32400.0
2008-12-04 13:30:00,24.37,24.5,24.36,24.48,28200.0,17.0335,17.1244,17.0265,17.1104,28200.0
2008-12-04 13:35:00,24.49,24.6,24.48,24.48,84400.0,17.1174,17.1943,17.1104,17.1104,84400.0
2008-12-04 13:40:00,24.49,24.51,24.44,24.45,25900.0,17.1174,17.1314,17.0824,17.0894,25900.0
2008-12-04 13:45:00,24.46,24.62,24.45,24.58,35600.0,17.0964,17.2082,17.0894,17.1803,35600.0
2008-12-04 13:50:00,24.58,24.69,24.55,24.63,41300.0,17.1803,17.2572,17.1593,17.2152,41300.0
2008-12-04 13:55:00,24.63,24.63,24.54,24.56,32100.0,17.2152,17.2152,17.1523,17.1663,32100.0
2008-12-04 14:00:00,24.55,24.68,24.54,24.65,36300.0,17.1593,17.2502,17.1523,17.2292,36300.0
2008-12-04 14:05:00,24.66,24.71,24.61,24.64,39800.0,17.2362,17.2711,17.2012,17.2222,39800.0
2008-12-04 14:10:00,24.65,24.69,24.62,24.66,35500.0,17.2292,17.2572,17.2082,17.2362,35500.0
2008-12-04 14:15:00,24.67,24.67,24.53,24.55,37900.0,17.2432,17.2432,17.1453,17.1593,37900.0
2008-12-04 14:20:00,24.56,24.66,24.54,24.64,27100.0,17.1663,17.2362,17.1523,17.2222,27100.0
2008-12-04 14:25:00,24.65,24.65,24.52,24.58,23500.0,17.2292,17.2292,17.1383,17.1803,23500.0
2008-12-04 14:30:00,24.6,24.76,24.59,24.74,28500.0,17.1943,17.3061,17.1873,17.2921,28500.0
2008-12-04 14:35:00,24.74,24.8,24.68,24.76,28600.0,17.2921,17.334,17.2502,17.3061,28600.0
2008-12-04 14:40:00,24.75,24.78,24.54,24.55,35100.0,17.2991,17.3201,17.1523,17.1593,35100.0
2008-12-04 14:45:00,24.54,24.59,24.4,24.52,70600.0,17.1523,17.1873,17.0545,17.1383,70600.0
2008-12-04 14:50:00,24.5,24.58,24.45,24.57,18900.0,17.1244,17.1803,17.0894,17.1733,18900.0
2008-12-04 14:55:00,24.57,24.65,24.5,24.5,31800.0,17.1733,17.2292,17.1244,17.1244,31800.0
2008-12-04 15:00:00,24.49,24.54,24.27,24.31,52500.0,17.1174,17.1523,16.9636,16.9916,52500.0
2008-12-04 15:05:00,24.3,24.31,24.08,24.16,55000.0,16.9846,16.9916,16.8308,16.8867,55000.0
2008-12-04 15:10:00,24.16,24.29,23.93,23.95,77400.0,16.8867,16.9776,16.726,16.7399,77400.0
2008-12-04 15:15:00,23.93,24.09,23.82,24.03,112400.0,16.726,16.8378,16.6491,16.7959,112400.0
2008-12-04 15:20:00,24.03,24.09,23.9,23.98,110000.0,16.7959,16.8378,16.705,16.7609,110000.0
2008-12-04 15:25:00,23.98,24.07,23.81,23.82,93500.0,16.7609,16.8238,16.6421,16.6491,93500.0
2008-12-04 15:30:00,23.81,23.95,23.7,23.78,64200.0,16.6421,16.7399,16.5652,16.6211,64200.0
2008-12-04 15:35:00,23.78,23.83,23.66,23.74,76500.0,16.6211,16.6561,16.5372,16.5932,76500.0
2008-12-04 15:40:00,23.73,23.85,23.65,23.8,168300.0,16.5862,16.67,16.5303,16.6351,168300.0
2008-12-04 15:45:00,23.79,23.93,23.69,23.82,166200.0,16.6281,16.726,16.5582,16.6491,166200.0
2008-12-04 15:50:00,23.81,23.84,23.68,23.84,173700.0,16.6421,16.6631,16.5512,16.6631,173700.0
2008-12-04 15:55:00,23.83,24.1,23.76,24.0,252300.0,16.6561,16.8448,16.6071,16.7749,252300.0
2008-12-05 09:30:00,23.71,24.06,23.62,24.04,35300.0,16.5722,16.8168,16.5093,16.8028,35300.0
2008-12-05 09:35:00,24.04,24.06,23.7,23.83,53500.0,16.8028,16.8168,16.5652,16.6561,53500.0
2008-12-05 09:40:00,23.83,23.93,23.7,23.73,35700.0,16.6561,16.726,16.5652,16.5862,35700.0
2008-12-05 09:45:00,23.7,23.8,23.65,23.65,27800.0,16.5652,16.6351,16.5303,16.5303,27800.0
2008-12-05 09:50:00,23.67,23.88,23.67,23.82,40500.0,16.5442,16.691,16.5442,16.6491,40500.0
2008-12-05 09:55:00,23.83,23.83,23.57,23.6,49200.0,16.6561,16.6561,16.4743,16.4953,49200.0
2008-12-05 10:00:00,23.59,23.72,23.57,23.64,42800.0,16.4883,16.5792,16.4743,16.5233,42800.0
2008-12-05 10:05:00,23.64,23.82,23.64,23.77,86000.0,16.5233,16.6491,16.5233,16.6141,86000.0
2008-12-05 10:10:00,23.77,23.77,23.62,23.62,29800.0,16.6141,16.6141,16.5093,16.5093,29800.0
2008-12-05 10:15:00,23.63,23.79,23.59,23.69,23500.0,16.5163,16.6281,16.4883,16.5582,23500.0
2008-12-05 10:20:00,23.72,23.73,23.59,23.67,33400.0,16.5792,16.5862,16.4883,16.5442,33400.0
2008-12-05 10:25:00,23.66,23.81,23.61,23.65,58800.0,16.5372,16.6421,16.5023,16.5303,58800.0
2008-12-05 10:30:00,23.63,23.78,23.53,23.77,48000.0,16.5163,16.6211,16.4464,16.6141,48000.0
2008-12-05 10:35:00,23.77,23.77,23.68,23.69,45500.0,16.6141,16.6141,16.5512,16.5582,45500.0
2008-12-05 10:40:00,23.69,23.71,23.52,23.57,35900.0,16.5582,16.5722,16.4394,16.4743,35900.0
2008-12-05 10:45:00,23.55,23.71,23.52,23.71,35400.0,16.4604,16.5722,16.4394,16.5722,35400.0
2008-12-05 10:50:00,23.71,23.83,23.66,23.8,46300.0,16.5722,16.6561,16.5372,16.6351,46300.0
2008-12-05 10:55:00,23.8,23.84,23.69,23.69,53800.0,16.6351,16.6631,16.5582,16.5582,53800.0
2008-12-05 11:00:00,23.69,23.85,23.67,23.79,47500.0,16.5582,16.67,16.5442,16.6281,47500.0
2008-12-05 11:05:00,23.8,23.85,23.73,23.8,45900.0,16.6351,16.67,16.5862,16.6351,45900.0
2008-12-05 11:10:00,23.8,23.9,23.77,23.86,48800.0,16.6351,16.705,16.6141,16.677,48800.0
2008-12-05 11:15:00,23.86,23.9,23.73,23.82,129800.0,16.677,16.705,16.5862,16.6491,129800.0
2008-12-05 11:20:00,23.8,23.85,23.67,23.68,32400.0,16.6351,16.67,16.5442,16.5512,32400.0
2008-12-05 11:25:00,23.67,23.68,23.61,23.66,15200.0,16.5442,16.5512,16.5023,16.5372,15200.0
2008-12-05 11:30:00,23.66,23.73,23.56,23.72,24800.0,16.5372,16.5862,16.4673,16.5792,24800.0
2008-12-05 11:35:00,23.71,23.83,23.68,23.83,27200.0,16.5722,16.6561,16.5512,16.6561,27200.0
2008-12-05 11:40:00,23.82,23.94,23.79,23.88,31700.0,16.6491,16.7329,16.6281,16.691,31700.0
2008-12-05 11:45:00,23.89,23.94,23.84,23.91,31400.0,16.698,16.7329,16.6631,16.712,31400.0
2008-12-05 11:50:00,23.91,24.09,23.91,24.09,23100.0,16.712,16.8378,16.712,16.8378,23100.0
2008-12-05 11:55:00,24.09,24.09,23.91,23.96,14800.0,16.8378,16.8378,16.712,16.7469,14800.0
2008-12-05 12:00:00,23.96,24.06,23.94,23.94,30500.0,16.7469,16.8168,16.7329,16.7329,30500.0
2008-12-05 12:05:00,23.94,24.11,23.9,24.09,39000.0,16.7329,16.8518,16.705,16.8378,39000.0
2008-12-05 12:10:00,24.1,24.11,23.97,24.0,29600.0,16.8448,16.8518,16.7539,16.7749,29600.0
2008-12-05 12:15:00,24.0,24.02,23.9,23.96,27200.0,16.7749,16.7889,16.705,16.7469,27200.0
2008-12-05 12:20:00,23.95,24.09,23.94,23.97,17900.0,16.7399,16.8378,16.7329,16.7539,17900.0
2008-12-05 12:25:00,23.96,24.08,23.96,24.08,21500.0,16.7469,16.8308,16.7469,16.8308,21500.0
2008-12-05 12:30:00,24.06,24.07,23.8,23.81,21800.0,16.8168,16.8238,16.6351,16.6421,21800.0
2008-12-05 12:35:00,23.8,23.9,23.8,23.88,19900.0,16.6351,16.705,16.6351,16.691,19900.0
2008-12-05 12:40:00,23.87,23.87,23.76,23.82,21900.0,16.684,16.684,16.6071,16.6491,21900.0
2008-12-05 12:45:00,23.83,23.9,23.83,23.9,29200.0,16.6561,16.705,16.6561,16.705,29200.0
2008-12-05 12:50:00,23.89,23.9,23.82,23.86,19500.0,16.698,16.705,16.6491,16.677,19500.0
2008-12-05 12:55:00,23.87,23.88,23.82,23.86,14200.0,16.684,16.691,16.6491,16.677,14200.0
2008-12-05 13:00:00,23.87,23.99,23.87,23.96,23500.0,16.684,16.7679,16.684,16.7469,23500.0
2008-12-05 13:05:00,23.96,24.05,23.95,24.02,16800.0,16.7469,16.8098,16.7399,16.7889,16800.0
2008-12-05 13:10:00,24.02,24.13,24.0,24.05,28700.0,16.7889,16.8657,16.7749,16.8098,28700.0
2008-12-05 13:15:00,24.06,24.11,23.97,23.98,21600.0,16.8168,16.8518,16.7539,16.7609,21600.0
2008-12-05 13:20:00,23.99,24.07,23.98,23.98,18300.0,16.7679,16.8238,16.7609,16.7609,18300.0
2008-12-05 13:25:00,23.99,24.03,23.9,23.92,14800.0,16.7679,16.7959,16.705,16.719,14800.0
2008-12-05 13:30:00,23.91,24.05,23.91,24.0,27000.0,16.712,16.8098,16.712,16.7749,27000.0
2008-12-05 13:35:00,24.02,24.04,23.96,24.01,57000.0,16.7889,16.8028,16.7469,16.7819,57000.0
2008-12-05 13:40:00,24.01,24.14,23.95,24.12,47800.0,16.7819,16.8727,16.7399,16.8588,47800.0
2008-12-05 13:45:00,24.13,24.21,24.1,24.14,44100.0,16.8657,16.9217,16.8448,16.8727,44100.0
2008-12-05 13:50:00,24.14,24.29,24.14,24.18,42100.0,16.8727,16.9776,16.8727,16.9007,42100.0
2008-12-05 13:55:00,24.18,24.33,24.15,24.15,64400.0,16.9007,17.0055,16.8797,16.8797,64400.0
2008-12-05 14:00:00,24.16,24.21,24.15,24.16,23700.0,16.8867,16.9217,16.8797,16.8867,23700.0
2008-12-05 14:05:00,24.18,24.2,23.96,23.97,31300.0,16.9007,16.9147,16.7469,16.7539,31300.0
2008-12-05 14:10:00,23.97,24.01,23.9,23.99,32600.0,16.7539,16.7819,16.705,16.7679,32600.0
2008-12-05 14:15:00,23.99,24.08,23.88,23.92,55200.0,16.7679,16.8308,16.691,16.719,55200.0
2008-12-05 14:20:00,23.93,24.11,23.91,24.11,33900.0,16.726,16.8518,16.712,16.8518,33900.0
2008-12-05 14:25:00,24.1,24.15,23.92,23.93,34700.0,16.8448,16.8797,16.719,16.726,34700.0
2008-12-05 14:30:00,23.94,24.03,23.87,24.01,34000.0,16.7329,16.7959,16.684,16.7819,34000.0
2008-12-05 14:35:00,24.03,24.11,23.96,24.1,32300.0,16.7959,16.8518,16.7469,16.8448,32300.0
2008-12-05 14:40:00,24.12,24.28,24.12,24.25,39700.0,16.8588,16.9706,16.8588,16.9496,39700.0
2008-12-05 14:45:00,24.26,24.46,24.21,24.42,75400.0,16.9566,17.0964,16.9217,17.0684,75400.0
2008-12-05 14:50:00,24.42,24.43,24.31,24.37,41000.0,17.0684,17.0754,16.9916,17.0335,41000.0
2008-12-05 14:55:00,24.34,24.47,24.28,24.36,70800.0,17.0125,17.1034,16.9706,17.0265,70800.0
2008-12-05 15:00:00,24.36,24.46,24.08,24.15,81800.0,17.0265,17.0964,16.8308,16.8797,81800.0
2008-12-05 15:05:00,24.16,24.26,24.09,24.13,83900.0,16.8867,16.9566,16.8378,16.8657,83900.0
2008-12-05 15:10:00,24.13,24.31,24.11,24.24,130000.0,16.8657,16.9916,16.8518,16.9426,130000.0
2008-12-05 15:15:00,24.24,24.53,24.24,24.33,113400.0,16.9426,17.1453,16.9426,17.0055,113400.0
2008-12-05 15:20:00,24.34,24.38,24.25,24.3,87700.0,17.0125,17.0405,16.9496,16.9846,87700.0
2008-12-05 15:25:00,24.29,24.44,24.27,24.38,86400.0,16.9776,17.0824,16.9636,17.0405,86400.0
2008-12-05 15:30:00,24.37,24.55,24.36,24.48,104800.0,17.0335,17.1593,17.0265,17.1104,104800.0
2008-12-05 15:35:00,24.48,24.53,24.39,24.46,156400.0,17.1104,17.1453,17.0475,17.0964,156400.0
2008-12-05 15:40:00,24.48,24.57,24.4,24.53,192400.0,17.1104,17.1733,17.0545,17.1453,192400.0
2008-12-05 15:45:00,24.51,24.66,24.49,24.58,134700.0,17.1314,17.2362,17.1174,17.1803,134700.0
2008-12-05 15:50:00,24.57,24.59,24.4,24.53,130900.0,17.1733,17.1873,17.0545,17.1453,130900.0
2008-12-05 15:55:00,24.54,24.73,24.54,24.58,499100.0,17.1523,17.2851,17.1523,17.1803,499100.0
2008-12-08 09:30:00,25.26,25.58,24.52,24.78,103000.0,17.6556,17.8792,17.1383,17.3201,103000.0
2008-12-08 09:35:00,24.8,24.91,24.78,24.79,47500.0,17.334,17.4109,17.3201,17.3271,47500.0
2008-12-08 09:40:00,24.78,24.8,24.65,24.66,63100.0,17.3201,17.334,17.2292,17.2362,63100.0
2008-12-08 09:45:00,24.68,24.7,24.54,24.63,44500.0,17.2502,17.2642,17.1523,17.2152,44500.0
2008-12-08 09:50:00,24.62,24.62,24.44,24.48,38000.0,17.2082,17.2082,17.0824,17.1104,38000.0
2008-12-08 09:55:00,24.47,24.59,24.43,24.51,42900.0,17.1034,17.1873,17.0754,17.1314,42900.0
2008-12-08 10:00:00,24.52,24.56,24.42,24.49,47400.0,17.1383,17.1663,17.0684,17.1174,47400.0
2008-12-08 10:05:00,24.52,24.72,24.52,24.68,60900.0,17.1383,17.2781,17.1383,17.2502,60900.0
2008-12-08 10:10:00,24.67,24.71,24.52,24.56,66300.0,17.2432,17.2711,17.1383,17.1663,66300.0
2008-12-08 10:15:00,24.56,24.57,24.43,24.47,43700.0,17.1663,17.1733,17.0754,17.1034,43700.0
2008-12-08 10:20:00,24.48,24.56,24.46,24.51,50700.0,17.1104,17.1663,17.0964,17.1314,50700.0
2008-12-08 10:25:00,24.52,24.52,24.32,24.35,101900.0,17.1383,17.1383,16.9986,17.0195,101900.0
2008-12-08 10:30:00,24.35,24.44,24.33,24.42,88100.0,17.0195,17.0824,17.0055,17.0684,88100.0
2008-12-08 10:35:00,24.42,24.45,24.38,24.4,55500.0,17.0684,17.0894,17.0405,17.0545,55500.0
2008-12-08 10:40:00,24.4,24.49,24.38,24.46,75600.0,17.0545,17.1174,17.0405,17.0964,75600.0
2008-12-08 10:45:00,24.46,24.55,24.45,24.52,59700.0,17.0964,17.1593,17.0894,17.1383,59700.0
2008-12-08 10:50:00,24.53,24.58,24.51,24.53,34800.0,17.1453,17.1803,17.1314,17.1453,34800.0
2008-12-08 10:55:00,24.54,24.6,24.5,24.58,44200.0,17.1523,17.1943,17.1244,17.1803,44200.0
2008-12-08 11:00:00,24.58,24.6,24.44,24.47,60900.0,17.1803,17.1943,17.0824,17.1034,60900.0
2008-12-08 11:05:00,24.48,24.48,24.31,24.36,82000.0,17.1104,17.1104,16.9916,17.0265,82000.0
2008-12-08 11:10:00,24.36,24.36,24.26,24.26,46000.0,17.0265,17.0265,16.9566,16.9566,46000.0
2008-12-08 11:15:00,24.26,24.33,24.2,24.26,64000.0,16.9566,17.0055,16.9147,16.9566,64000.0
2008-12-08 11:20:00,24.26,24.34,24.25,24.28,50000.0,16.9566,17.0125,16.9496,16.9706,50000.0
2008-12-08 11:25:00,24.28,24.33,24.26,24.27,40500.0,16.9706,17.0055,16.9566,16.9636,40500.0
2008-12-08 11:30:00,24.27,24.36,24.27,24.32,43600.0,16.9636,17.0265,16.9636,16.9986,43600.0
2008-12-08 11:35:00,24.31,24.34,24.23,24.24,61900.0,16.9916,17.0125,16.9356,16.9426,61900.0
2008-12-08 11:40:00,24.22,24.24,24.12,24.16,50600.0,16.9287,16.9426,16.8588,16.8867,50600.0
2008-12-08 11:45:00,24.17,24.22,24.12,24.15,48800.0,16.8937,16.9287,16.8588,16.8797,48800.0
2008-12-08 11:50:00,24.16,24.16,24.02,24.03,81700.0,16.8867,16.8867,16.7889,16.7959,81700.0
2008-12-08 11:55:00,24.03,24.09,23.99,24.04,47300.0,16.7959,16.8378,16.7679,16.8028,47300.0
2008-12-08 12:00:00,24.05,24.16,24.04,24.11,41400.0,16.8098,16.8867,16.8028,16.8518,41400.0
2008-12-08 12:05:00,24.12,24.16,23.98,24.02,39000.0,16.8588,16.8867,16.7609,16.7889,39000.0
2008-12-08 12:10:00,24.01,24.08,23.99,24.06,26700.0,16.7819,16.8308,16.7679,16.8168,26700.0
2008-12-08 12:15:00,24.06,24.21,24.05,24.19,37600.0,16.8168,16.9217,16.8098,16.9077,37600.0
2008-12-08 12:20:00,24.19,24.19,24.1,24.12,39800.0,16.9077,16.9077,16.8448,16.8588,39800.0
2008-12-08 12:25:00,24.11,24.14,24.06,24.11,40700.0,16.8518,16.8727,16.8168,16.8518,40700.0
2008-12-08 12:30:00,24.12,24.13,24.05,24.08,28500.0,16.8588,16.8657,16.8098,16.8308,28500.0
2008-12-08 12:35:00,24.09,24.13,24.03,24.05,31200.0,16.8378,16.8657,16.7959,16.8098,31200.0
2008-12-08 12:40:00,24.04,24.08,24.04,24.06,23200.0,16.8028,16.8308,16.8028,16.8168,23200.0
2008-12-08 12:45:00,24.05,24.12,24.02,24.02,29400.0,16.8098,16.8588,16.7889,16.7889,29400.0
2008-12-08 12:50:00,24.02,24.09,23.97,23.98,32600.0,16.7889,16.8378,16.7539,16.7609,32600.0
2008-12-08 12:55:00,23.98,24.03,23.95,24.0,24000.0,16.7609,16.7959,16.7399,16.7749,24000.0
2008-12-08 13:00:00,24.0,24.08,23.98,24.01,53500.0,16.7749,16.8308,16.7609,16.7819,53500.0
2008-12-08 13:05:00,24.0,24.02,23.96,23.98,22300.0,16.7749,16.7889,16.7469,16.7609,22300.0
2008-12-08 13:10:00,23.98,24.03,23.92,23.97,49000.0,16.7609,16.7959,16.719,16.7539,49000.0
2008-12-08 13:15:00,23.96,23.96,23.86,23.86,93300.0,16.7469,16.7469,16.677,16.677,93300.0
2008-12-08 13:20:00,23.87,23.99,23.82,23.98,33400.0,16.684,16.7679,16.6491,16.7609,33400.0
2008-12-08 13:25:00,23.97,24.08,23.97,24.01,51200.0,16.7539,16.8308,16.7539,16.7819,51200.0
2008-12-08 13:30:00,24.01,24.03,23.89,24.02,66400.0,16.7819,16.7959,16.698,16.7889,66400.0
2008-12-08 13:35:00,24.02,24.07,23.98,24.06,38400.0,16.7889,16.8238,16.7609,16.8168,38400.0
2008-12-08 13:40:00,24.05,24.11,24.03,24.08,35100.0,16.8098,16.8518,16.7959,16.8308,35100.0
2008-12-08 13:45:00,24.07,24.08,23.96,23.99,47000.0,16.8238,16.8308,16.7469,16.7679,47000.0
2008-12-08 13:50:00,24.0,24.04,23.94,23.95,46800.0,16.7749,16.8028,16.7329,16.7399,46800.0
2008-12-08 13:55:00,23.97,24.0,23.9,23.96,40700.0,16.7539,16.7749,16.705,16.7469,40700.0
2008-12-08 14:00:00,23.96,24.03,23.95,24.0,52200.0,16.7469,16.7959,16.7399,16.7749,52200.0
2008-12-08 14:05:00,24.0,24.06,23.99,24.01,38600.0,16.7749,16.8168,16.7679,16.7819,38600.0
2008-12-08 14:10:00,24.01,24.06,24.0,24.01,35400.0,16.7819,16.8168,16.7749,16.7819,35400.0
2008-12-08 14:15:00,24.02,24.04,23.95,24.01,43800.0,16.7889,16.8028,16.7399,16.7819,43800.0
2008-12-08 14:20:00,24.02,24.12,24.02,24.07,51000.0,16.7889,16.8588,16.7889,16.8238,51000.0
2008-12-08 14:25:00,24.07,24.13,23.98,24.04,34300.0,16.8238,16.8657,16.7609,16.8028,34300.0
2008-12-08 14:30:00,24.04,24.07,23.95,23.97,40200.0,16.8028,16.8238,16.7399,16.7539,40200.0
2008-12-08 14:35:00,23.98,24.12,23.97,24.08,46100.0,16.7609,16.8588,16.7539,16.8308,46100.0
2008-12-08 14:40:00,24.09,24.18,24.08,24.12,54300.0,16.8378,16.9007,16.8308,16.8588,54300.0
2008-12-08 14:45:00,24.13,24.33,24.1,24.31,70300.0,16.8657,17.0055,16.8448,16.9916,70300.0
2008-12-08 14:50:00,24.3,24.36,24.27,24.35,48500.0,16.9846,17.0265,16.9636,17.0195,48500.0
2008-12-08 14:55:00,24.35,24.41,24.33,24.38,69600.0,17.0195,17.0615,17.0055,17.0405,69600.0
2008-12-08 15:00:00,24.39,24.39,24.31,24.37,69700.0,17.0475,17.0475,16.9916,17.0335,69700.0
2008-12-08 15:05:00,24.38,24.46,24.33,24.45,74900.0,17.0405,17.0964,17.0055,17.0894,74900.0
2008-12-08 15:10:00,24.44,24.57,24.43,24.46,91300.0,17.0824,17.1733,17.0754,17.0964,91300.0
2008-12-08 15:15:00,24.46,24.54,24.38,24.48,78800.0,17.0964,17.1523,17.0405,17.1104,78800.0
2008-12-08 15:20:00,24.48,24.57,24.41,24.41,52000.0,17.1104,17.1733,17.0615,17.0615,52000.0
2008-12-08 15:25:00,24.41,24.47,24.37,24.44,85200.0,17.0615,17.1034,17.0335,17.0824,85200.0
2008-12-08 15:30:00,24.44,24.48,24.38,24.47,105300.0,17.0824,17.1104,17.0405,17.1034,105300.0
2008-12-08 15:35:00,24.47,24.52,24.29,24.3,90000.0,17.1034,17.1383,16.9776,16.9846,90000.0
2008-12-08 15:40:00,24.3,24.45,24.29,24.39,138800.0,16.9846,17.0894,16.9776,17.0475,138800.0
2008-12-08 15:45:00,24.37,24.37,24.11,24.19,165900.0,17.0335,17.0335,16.8518,16.9077,165900.0
2008-12-08 15:50:00,24.21,24.37,24.21,24.36,151400.0,16.9217,17.0335,16.9217,17.0265,151400.0
2008-12-08 15:55:00,24.36,24.45,24.25,24.31,258700.0,17.0265,17.0894,16.9496,16.9916,258700.0
2008-12-09 09:30:00,23.7,24.08,23.55,24.0,68000.0,16.5652,16.8308,16.4604,16.7749,68000.0
2008-12-09 09:35:00,23.99,24.08,23.86,24.06,38900.0,16.7679,16.8308,16.677,16.8168,38900.0
2008-12-09 09:40:00,24.06,24.16,24.01,24.13,53300.0,16.8168,16.8867,16.7819,16.8657,53300.0
2008-12-09 09:45:00,24.12,24.32,24.1,24.24,58000.0,16.8588,16.9986,16.8448,16.9426,58000.0
2008-12-09 09:50:00,24.24,24.36,24.06,24.13,111700.0,16.9426,17.0265,16.8168,16.8657,111700.0
2008-12-09 09:55:00,24.12,24.24,24.12,24.14,56600.0,16.8588,16.9426,16.8588,16.8727,56600.0
2008-12-09 10:00:00,24.15,24.53,24.15,24.5,85000.0,16.8797,17.1453,16.8797,17.1244,85000.0
2008-12-09 10:05:00,24.51,24.58,24.49,24.53,84300.0,17.1314,17.1803,17.1174,17.1453,84300.0
2008-12-09 10:10:00,24.51,24.76,24.51,24.75,100500.0,17.1314,17.3061,17.1314,17.2991,100500.0
2008-12-09 10:15:00,24.73,24.81,24.7,24.77,38100.0,17.2851,17.341,17.2642,17.3131,38100.0
2008-12-09 10:20:00,24.77,24.85,24.7,24.73,87900.0,17.3131,17.369,17.2642,17.2851,87900.0
2008-12-09 10:25:00,24.71,24.79,24.65,24.66,62300.0,17.2711,17.3271,17.2292,17.2362,62300.0
2008-12-09 10:30:00,24.65,24.86,24.64,24.85,84900.0,17.2292,17.376,17.2222,17.369,84900.0
2008-12-09 10:35:00,24.85,24.89,24.77,24.78,76700.0,17.369,17.397,17.3131,17.3201,76700.0
2008-12-09 10:40:00,24.79,24.82,24.72,24.81,55400.0,17.3271,17.348,17.2781,17.341,55400.0
2008-12-09 10:45:00,24.81,24.9,24.8,24.89,68700.0,17.341,17.4039,17.334,17.397,68700.0
2008-12-09 10:50:00,24.89,24.94,24.81,24.85,85100.0,17.397,17.4319,17.341,17.369,85100.0
2008-12-09 10:55:00,24.85,24.92,24.81,24.87,47700.0,17.369,17.4179,17.341,17.383,47700.0
2008-12-09 11:00:00,24.87,24.93,24.75,24.77,52900.0,17.383,17.4249,17.2991,17.3131,52900.0
2008-12-09 11:05:00,24.77,24.77,24.69,24.71,56900.0,17.3131,17.3131,17.2572,17.2711,56900.0
2008-12-09 11:10:00,24.71,24.74,24.67,24.69,52600.0,17.2711,17.2921,17.2432,17.2572,52600.0
2008-12-09 11:15:00,24.69,24.7,24.57,24.58,47900.0,17.2572,17.2642,17.1733,17.1803,47900.0
2008-12-09 11:20:00,24.59,24.6,24.46,24.47,28500.0,17.1873,17.1943,17.0964,17.1034,28500.0
2008-12-09 11:25:00,24.47,24.52,24.45,24.45,29800.0,17.1034,17.1383,17.0894,17.0894,29800.0
2008-12-09 11:30:00,24.45,24.59,24.45,24.53,31200.0,17.0894,17.1873,17.0894,17.1453,31200.0
2008-12-09 11:35:00,24.53,24.57,24.45,24.49,36900.0,17.1453,17.1733,17.0894,17.1174,36900.0
2008-12-09 11:40:00,24.48,24.58,24.48,24.55,26000.0,17.1104,17.1803,17.1104,17.1593,26000.0
2008-12-09 11:45:00,24.56,24.65,24.54,24.54,26400.0,17.1663,17.2292,17.1523,17.1523,26400.0
2008-12-09 11:50:00,24.56,24.6,24.53,24.58,27200.0,17.1663,17.1943,17.1453,17.1803,27200.0
2008-12-09 11:55:00,24.58,24.59,24.47,24.48,30000.0,17.1803,17.1873,17.1034,17.1104,30000.0
2008-12-09 12:00:00,24.47,24.51,24.39,24.5,55500.0,17.1034,17.1314,17.0475,17.1244,55500.0
2008-12-09 12:05:00,24.49,24.56,24.48,24.5,33900.0,17.1174,17.1663,17.1104,17.1244,33900.0
2008-12-09 12:10:00,24.5,24.63,24.5,24.61,31700.0,17.1244,17.2152,17.1244,17.2012,31700.0
2008-12-09 12:15:00,24.6,24.62,24.47,24.57,64700.0,17.1943,17.2082,17.1034,17.1733,64700.0
2008-12-09 12:20:00,24.56,24.57,24.45,24.48,53500.0,17.1663,17.1733,17.0894,17.1104,53500.0
2008-12-09 12:25:00,24.47,24.54,24.43,24.54,54800.0,17.1034,17.1523,17.0754,17.1523,54800.0
2008-12-09 12:30:00,24.54,24.66,24.54,24.61,54300.0,17.1523,17.2362,17.1523,17.2012,54300.0
2008-12-09 12:35:00,24.61,24.67,24.59,24.66,29800.0,17.2012,17.2432,17.1873,17.2362,29800.0
2008-12-09 12:40:00,24.66,24.66,24.6,24.6,22800.0,17.2362,17.2362,17.1943,17.1943,22800.0
2008-12-09 12:45:00,24.6,24.64,24.54,24.56,30800.0,17.1943,17.2222,17.1523,17.1663,30800.0
2008-12-09 12:50:00,24.54,24.59,24.49,24.51,25700.0,17.1523,17.1873,17.1174,17.1314,25700.0
2008-12-09 12:55:00,24.5,24.5,24.36,24.39,32900.0,17.1244,17.1244,17.0265,17.0475,32900.0
2008-12-09 13:00:00,24.39,24.41,24.32,24.35,25100.0,17.0475,17.0615,16.9986,17.0195,25100.0
2008-12-09 13:05:00,24.35,24.49,24.35,24.46,26100.0,17.0195,17.1174,17.0195,17.0964,26100.0
2008-12-09 13:10:00,24.46,24.49,24.38,24.4,36600.0,17.0964,17.1174,17.0405,17.0545,36600.0
2008-12-09 13:15:00,24.4,24.4,24.32,24.37,29800.0,17.0545,17.0545,16.9986,17.0335,29800.0
2008-12-09 13:20:00,24.37,24.43,24.33,24.42,22600.0,17.0335,17.0754,17.0055,17.0684,22600.0
2008-12-09 13:25:00,24.42,24.42,24.3,24.32,27500.0,17.0684,17.0684,16.9846,16.9986,27500.0
2008-12-09 13:30:00,24.33,24.37,24.26,24.29,29700.0,17.0055,17.0335,16.9566,16.9776,29700.0
2008-12-09 13:35:00,24.29,24.32,24.23,24.32,28100.0,16.9776,16.9986,16.9356,16.9986,28100.0
2008-12-09 13:40:00,24.31,24.34,24.26,24.26,33400.0,16.9916,17.0125,16.9566,16.9566,33400.0
2008-12-09 13:45:00,24.26,24.4,24.25,24.39,80900.0,16.9566,17.0545,16.9496,17.0475,80900.0
2008-12-09 13:50:00,24.39,24.39,24.28,24.3,37900.0,17.0475,17.0475,16.9706,16.9846,37900.0
2008-12-09 13:55:00,24.29,24.35,24.25,24.27,32900.0,16.9776,17.0195,16.9496,16.9636,32900.0
2008-12-09 14:00:00,24.27,24.3,24.18,24.21,43600.0,16.9636,16.9846,16.9007,16.9217,43600.0
2008-12-09 14:05:00,24.22,24.23,24.13,24.15,50400.0,16.9287,16.9356,16.8657,16.8797,50400.0
2008-12-09 14:10:00,24.15,24.26,24.14,24.21,106800.0,16.8797,16.9566,16.8727,16.9217,106800.0
2008-12-09 14:15:00,24.21,24.31,24.19,24.27,145200.0,16.9217,16.9916,16.9077,16.9636,145200.0
2008-12-09 14:20:00,24.29,24.29,24.1,24.12,45200.0,16.9776,16.9776,16.8448,16.8588,45200.0
2008-12-09 14:25:00,24.13,24.13,24.04,24.11,35000.0,16.8657,16.8657,16.8028,16.8518,35000.0
2008-12-09 14:30:00,24.11,24.11,24.03,24.06,40000.0,16.8518,16.8518,16.7959,16.8168,40000.0
2008-12-09 14:35:00,24.06,24.12,24.03,24.09,44900.0,16.8168,16.8588,16.7959,16.8378,44900.0
2008-12-09 14:40:00,24.09,24.15,24.09,24.11,37500.0,16.8378,16.8797,16.8378,16.8518,37500.0
2008-12-09 14:45:00,24.11,24.31,24.07,24.26,94400.0,16.8518,16.9916,16.8238,16.9566,94400.0
2008-12-09 14:50:00,24.25,24.3,24.17,24.26,84300.0,16.9496,16.9846,16.8937,16.9566,84300.0
2008-12-09 14:55:00,24.25,24.49,24.25,24.35,73300.0,16.9496,17.1174,16.9496,17.0195,73300.0
2008-12-09 15:00:00,24.35,24.45,24.27,24.29,64100.0,17.0195,17.0894,16.9636,16.9776,64100.0
2008-12-09 15:05:00,24.31,24.36,24.17,24.32,85500.0,16.9916,17.0265,16.8937,16.9986,85500.0
2008-12-09 15:10:00,24.31,24.32,24.14,24.21,176200.0,16.9916,16.9986,16.8727,16.9217,176200.0
2008-12-09 15:15:00,24.21,24.33,24.17,24.33,53100.0,16.9217,17.0055,16.8937,17.0055,53100.0
2008-12-09 15:20:00,24.34,24.39,24.21,24.23,67200.0,17.0125,17.0475,16.9217,16.9356,67200.0
2008-12-09 15:25:00,24.24,24.24,24.09,24.13,58600.0,16.9426,16.9426,16.8378,16.8657,58600.0
2008-12-09 15:30:00,24.12,24.23,24.05,24.12,87700.0,16.8588,16.9356,16.8098,16.8588,87700.0
2008-12-09 15:35:00,24.12,24.16,24.02,24.13,94700.0,16.8588,16.8867,16.7889,16.8657,94700.0
2008-12-09 15:40:00,24.11,24.18,24.03,24.09,120300.0,16.8518,16.9007,16.7959,16.8378,120300.0
2008-12-09 15:45:00,24.08,24.09,23.93,23.94,107000.0,16.8308,16.8378,16.726,16.7329,107000.0
2008-12-09 15:50:00,23.95,24.1,23.91,23.97,125200.0,16.7399,16.8448,16.712,16.7539,125200.0
2008-12-09 15:55:00,23.97,24.01,23.79,23.99,284400.0,16.7539,16.7819,16.6281,16.7679,284400.0
2008-12-10 09:30:00,24.37,24.61,23.82,24.22,33000.0,17.0335,17.2012,16.6491,16.9287,33000.0
2008-12-10 09:35:00,24.28,24.4,24.15,24.15,32400.0,16.9706,17.0545,16.8797,16.8797,32400.0
2008-12-10 09:40:00,24.16,24.23,24.11,24.15,22000.0,16.8867,16.9356,16.8518,16.8797,22000.0
2008-12-10 09:45:00,24.12,24.21,24.03,24.05,44600.0,16.8588,16.9217,16.7959,16.8098,44600.0
2008-12-10 09:50:00,24.03,24.03,23.91,23.93,38000.0,16.7959,16.7959,16.712,16.726,38000.0
2008-12-10 09:55:00,23.92,23.92,23.78,23.78,39200.0,16.719,16.719,16.6211,16.6211,39200.0
2008-12-10 10:00:00,23.8,23.95,23.79,23.94,77700.0,16.6351,16.7399,16.6281,16.7329,77700.0
2008-12-10 10:05:00,23.94,23.94,23.8,23.82,41800.0,16.7329,16.7329,16.6351,16.6491,41800.0
2008-12-10 10:10:00,23.82,23.89,23.77,23.89,27500.0,16.6491,16.698,16.6141,16.698,27500.0
2008-12-10 10:15:00,23.89,24.07,23.89,23.98,52900.0,16.698,16.8238,16.698,16.7609,52900.0
2008-12-10 10:20:00,23.97,24.02,23.89,23.91,24600.0,16.7539,16.7889,16.698,16.712,24600.0
2008-12-10 10:25:00,23.89,23.92,23.86,23.89,26400.0,16.698,16.719,16.677,16.698,26400.0
2008-12-10 10:30:00,23.89,23.94,23.83,23.91,23600.0,16.698,16.7329,16.6561,16.712,23600.0
2008-12-10 10:35:00,23.91,23.96,23.8,23.9,53400.0,16.712,16.7469,16.6351,16.705,53400.0
2008-12-10 10:40:00,23.91,23.94,23.84,23.84,15200.0,16.712,16.7329,16.6631,16.6631,15200.0
2008-12-10 10:45:00,23.83,23.87,23.79,23.84,35900.0,16.6561,16.684,16.6281,16.6631,35900.0
2008-12-10 10:50:00,23.83,23.84,23.7,23.7,30500.0,16.6561,16.6631,16.5652,16.5652,30500.0
2008-12-10 10:55:00,23.7,23.75,23.68,23.7,44400.0,16.5652,16.6001,16.5512,16.5652,44400.0
2008-12-10 11:00:00,23.69,23.72,23.64,23.67,62100.0,16.5582,16.5792,16.5233,16.5442,62100.0
2008-12-10 11:05:00,23.67,23.73,23.62,23.63,45300.0,16.5442,16.5862,16.5093,16.5163,45300.0
2008-12-10 11:10:00,23.63,23.68,23.62,23.65,30700.0,16.5163,16.5512,16.5093,16.5303,30700.0
2008-12-10 11:15:00,23.64,23.75,23.63,23.74,35900.0,16.5233,16.6001,16.5163,16.5932,35900.0
2008-12-10 11:20:00,23.73,23.77,23.7,23.77,29400.0,16.5862,16.6141,16.5652,16.6141,29400.0
2008-12-10 11:25:00,23.77,23.77,23.68,23.72,27100.0,16.6141,16.6141,16.5512,16.5792,27100.0
2008-12-10 11:30:00,23.71,23.78,23.71,23.73,24600.0,16.5722,16.6211,16.5722,16.5862,24600.0
2008-12-10 11:35:00,23.73,23.77,23.69,23.74,55100.0,16.5862,16.6141,16.5582,16.5932,55100.0
2008-12-10 11:40:00,23.74,23.86,23.72,23.85,51100.0,16.5932,16.677,16.5792,16.67,51100.0
2008-12-10 11:45:00,23.85,23.96,23.85,23.94,35200.0,16.67,16.7469,16.67,16.7329,35200.0
2008-12-10 11:50:00,23.95,24.01,23.95,23.97,30800.0,16.7399,16.7819,16.7399,16.7539,30800.0
2008-12-10 11:55:00,23.97,23.99,23.88,23.94,22300.0,16.7539,16.7679,16.691,16.7329,22300.0
2008-12-10 12:00:00,23.94,23.98,23.91,23.95,22300.0,16.7329,16.7609,16.712,16.7399,22300.0
2008-12-10 12:05:00,23.96,24.0,23.91,23.95,57600.0,16.7469,16.7749,16.712,16.7399,57600.0
2008-12-10 12:10:00,23.97,24.04,23.95,24.02,62000.0,16.7539,16.8028,16.7399,16.7889,62000.0
2008-12-10 12:15:00,24.04,24.06,23.9,23.91,19700.0,16.8028,16.8168,16.705,16.712,19700.0
2008-12-10 12:20:00,23.91,23.93,23.67,23.72,43500.0,16.712,16.726,16.5442,16.5792,43500.0
2008-12-10 12:25:00,23.73,23.79,23.71,23.72,80600.0,16.5862,16.6281,16.5722,16.5792,80600.0
2008-12-10 12:30:00,23.72,23.75,23.65,23.74,20700.0,16.5792,16.6001,16.5303,16.5932,20700.0
2008-12-10 12:35:00,23.74,23.75,23.64,23.67,24800.0,16.5932,16.6001,16.5233,16.5442,24800.0
2008-12-10 12:40:00,23.67,23.77,23.65,23.76,23100.0,16.5442,16.6141,16.5303,16.6071,23100.0
2008-12-10 12:45:00,23.77,23.8,23.75,23.77,17900.0,16.6141,16.6351,16.6001,16.6141,17900.0
2008-12-10 12:50:00,23.76,23.81,23.67,23.67,14500.0,16.6071,16.6421,16.5442,16.5442,14500.0
2008-12-10 12:55:00,23.67,23.68,23.61,23.65,38600.0,16.5442,16.5512,16.5023,16.5303,38600.0
2008-12-10 13:00:00,23.64,23.76,23.63,23.76,21900.0,16.5233,16.6071,16.5163,16.6071,21900.0
2008-12-10 13:05:00,23.73,23.75,23.71,23.72,13400.0,16.5862,16.6001,16.5722,16.5792,13400.0
2008-12-10 13:10:00,23.72,23.81,23.72,23.77,39300.0,16.5792,16.6421,16.5792,16.6141,39300.0
2008-12-10 13:15:00,23.77,23.87,23.73,23.73,39600.0,16.6141,16.684,16.5862,16.5862,39600.0
2008-12-10 13:20:00,23.73,23.74,23.7,23.7,16500.0,16.5862,16.5932,16.5652,16.5652,16500.0
2008-12-10 13:25:00,23.7,23.72,23.62,23.63,21200.0,16.5652,16.5792,16.5093,16.5163,21200.0
2008-12-10 13:30:00,23.62,23.65,23.52,23.53,35700.0,16.5093,16.5303,16.4394,16.4464,35700.0
2008-12-10 13:35:00,23.53,23.55,23.44,23.46,37200.0,16.4464,16.4604,16.3835,16.3975,37200.0
2008-12-10 13:40:00,23.46,23.5,23.4,23.49,21100.0,16.3975,16.4254,16.3555,16.4184,21100.0
2008-12-10 13:45:00,23.48,23.53,23.47,23.52,24300.0,16.4114,16.4464,16.4044,16.4394,24300.0
2008-12-10 13:50:00,23.52,23.52,23.38,23.42,48100.0,16.4394,16.4394,16.3415,16.3695,48100.0
2008-12-10 13:55:00,23.42,23.44,23.32,23.43,68200.0,16.3695,16.3835,16.2996,16.3765,68200.0
2008-12-10 14:00:00,23.43,23.49,23.39,23.49,58100.0,16.3765,16.4184,16.3485,16.4184,58100.0
2008-12-10 14:05:00,23.48,23.61,23.46,23.59,53800.0,16.4114,16.5023,16.3975,16.4883,53800.0
2008-12-10 14:10:00,23.59,23.68,23.58,23.68,48900.0,16.4883,16.5512,16.4813,16.5512,48900.0
2008-12-10 14:15:00,23.66,23.7,23.63,23.66,68100.0,16.5372,16.5652,16.5163,16.5372,68100.0
2008-12-10 14:20:00,23.68,23.7,23.5,23.65,87800.0,16.5512,16.5652,16.4254,16.5303,87800.0
2008-12-10 14:25:00,23.65,23.68,23.59,23.68,53200.0,16.5303,16.5512,16.4883,16.5512,53200.0
2008-12-10 14:30:00,23.67,23.68,23.58,23.62,39300.0,16.5442,16.5512,16.4813,16.5093,39300.0
2008-12-10 14:35:00,23.63,23.78,23.62,23.75,51000.0,16.5163,16.6211,16.5093,16.6001,51000.0
2008-12-10 14:40:00,23.75,23.79,23.68,23.78,31300.0,16.6001,16.6281,16.5512,16.6211,31300.0
2008-12-10 14:45:00,23.79,23.81,23.63,23.63,59000.0,16.6281,16.6421,16.5163,16.5163,59000.0
2008-12-10 14:50:00,23.63,23.8,23.58,23.74,37000.0,16.5163,16.6351,16.4813,16.5932,37000.0
2008-12-10 14:55:00,23.74,23.77,23.67,23.75,24000.0,16.5932,16.6141,16.5442,16.6001,24000.0
2008-12-10 15:00:00,23.75,23.78,23.66,23.66,39300.0,16.6001,16.6211,16.5372,16.5372,39300.0
2008-12-10 15:05:00,23.66,23.86,23.65,23.82,46700.0,16.5372,16.677,16.5303,16.6491,46700.0
2008-12-10 15:10:00,23.8,23.9,23.77,23.9,40900.0,16.6351,16.705,16.6141,16.705,40900.0
2008-12-10 15:15:00,23.9,23.97,23.81,23.81,75500.0,16.705,16.7539,16.6421,16.6421,75500.0
2008-12-10 15:20:00,23.81,23.9,23.79,23.85,57600.0,16.6421,16.705,16.6281,16.67,57600.0
2008-12-10 15:25:00,23.85,23.97,23.79,23.94,56700.0,16.67,16.7539,16.6281,16.7329,56700.0
2008-12-10 15:30:00,23.94,23.96,23.74,23.79,77800.0,16.7329,16.7469,16.5932,16.6281,77800.0
2008-12-10 15:35:00,23.78,23.82,23.66,23.7,64300.0,16.6211,16.6491,16.5372,16.5652,64300.0
2008-12-10 15:40:00,23.7,23.92,23.7,23.9,68600.0,16.5652,16.719,16.5652,16.705,68600.0
2008-12-10 15:45:00,23.91,24.04,23.88,24.01,103900.0,16.712,16.8028,16.691,16.7819,103900.0
2008-12-10 15:50:00,24.02,24.02,23.9,23.92,88700.0,16.7889,16.7889,16.705,16.719,88700.0
2008-12-10 15:55:00,23.92,23.99,23.89,23.9,126200.0,16.719,16.7679,16.698,16.705,126200.0
2008-12-11 09:30:00,23.53,23.99,23.42,23.47,63600.0,16.4464,16.7679,16.3695,16.4044,63600.0
2008-12-11 09:35:00,23.49,23.91,23.47,23.81,29800.0,16.4184,16.712,16.4044,16.6421,29800.0
2008-12-11 09:40:00,23.78,23.91,23.74,23.84,15100.0,16.6211,16.712,16.5932,16.6631,15100.0
2008-12-11 09:45:00,23.86,23.92,23.83,23.88,29700.0,16.677,16.719,16.6561,16.691,29700.0
2008-12-11 09:50:00,23.87,23.96,23.81,23.82,36900.0,16.684,16.7469,16.6421,16.6491,36900.0
2008-12-11 09:55:00,23.82,23.88,23.75,23.8,38400.0,16.6491,16.691,16.6001,16.6351,38400.0
2008-12-11 10:00:00,23.79,23.85,23.71,23.81,27700.0,16.6281,16.67,16.5722,16.6421,27700.0
2008-12-11 10:05:00,23.78,23.79,23.67,23.74,38900.0,16.6211,16.6281,16.5442,16.5932,38900.0
2008-12-11 10:10:00,23.72,23.83,23.72,23.77,46800.0,16.5792,16.6561,16.5792,16.6141,46800.0
2008-12-11 10:15:00,23.76,23.78,23.7,23.75,38300.0,16.6071,16.6211,16.5652,16.6001,38300.0
2008-12-11 10:20:00,23.75,23.86,23.73,23.81,40000.0,16.6001,16.677,16.5862,16.6421,40000.0
2008-12-11 10:25:00,23.81,23.85,23.68,23.69,35900.0,16.6421,16.67,16.5512,16.5582,35900.0
2008-12-11 10:30:00,23.7,23.74,23.64,23.71,35500.0,16.5652,16.5932,16.5233,16.5722,35500.0
2008-12-11 10:35:00,23.71,23.77,23.68,23.71,19000.0,16.5722,16.6141,16.5512,16.5722,19000.0
2008-12-11 10:40:00,23.7,23.7,23.6,23.63,20900.0,16.5652,16.5652,16.4953,16.5163,20900.0
2008-12-11 10:45:00,23.63,23.7,23.59,23.67,20400.0,16.5163,16.5652,16.4883,16.5442,20400.0
2008-12-11 10:50:00,23.65,23.66,23.59,23.6,19400.0,16.5303,16.5372,16.4883,16.4953,19400.0
2008-12-11 10:55:00,23.62,23.68,23.61,23.68,29500.0,16.5093,16.5512,16.5023,16.5512,29500.0
2008-12-11 11:00:00,23.68,23.7,23.64,23.65,23600.0,16.5512,16.5652,16.5233,16.5303,23600.0
2008-12-11 11:05:00,23.65,23.76,23.64,23.73,26600.0,16.5303,16.6071,16.5233,16.5862,26600.0
2008-12-11 11:10:00,23.73,23.85,23.73,23.85,33300.0,16.5862,16.67,16.5862,16.67,33300.0
2008-12-11 11:15:00,23.85,23.85,23.76,23.76,24600.0,16.67,16.67,16.6071,16.6071,24600.0
2008-12-11 11:20:00,23.77,23.85,23.75,23.81,47000.0,16.6141,16.67,16.6001,16.6421,47000.0
2008-12-11 11:25:00,23.79,23.85,23.79,23.82,39400.0,16.6281,16.67,16.6281,16.6491,39400.0
2008-12-11 11:30:00,23.81,23.85,23.8,23.84,23300.0,16.6421,16.67,16.6351,16.6631,23300.0
2008-12-11 11:35:00,23.84,23.93,23.8,23.89,35800.0,16.6631,16.726,16.6351,16.698,35800.0
2008-12-11 11:40:00,23.9,23.99,23.86,23.98,32400.0,16.705,16.7679,16.677,16.7609,32400.0
2008-12-11 11:45:00,23.98,24.02,23.96,24.0,33000.0,16.7609,16.7889,16.7469,16.7749,33000.0
2008-12-11 11:50:00,23.99,24.03,23.96,23.97,15600.0,16.7679,16.7959,16.7469,16.7539,15600.0
2008-12-11 11:55:00,23.97,24.06,23.97,24.03,25100.0,16.7539,16.8168,16.7539,16.7959,25100.0
2008-12-11 12:00:00,24.02,24.13,24.0,24.11,33700.0,16.7889,16.8657,16.7749,16.8518,33700.0
2008-12-11 12:05:00,24.11,24.11,24.02,24.04,20100.0,16.8518,16.8518,16.7889,16.8028,20100.0
2008-12-11 12:10:00,24.03,24.07,24.01,24.02,22300.0,16.7959,16.8238,16.7819,16.7889,22300.0
2008-12-11 12:15:00,24.03,24.06,23.98,24.03,20900.0,16.7959,16.8168,16.7609,16.7959,20900.0
2008-12-11 12:20:00,24.03,24.05,23.94,23.96,27000.0,16.7959,16.8098,16.7329,16.7469,27000.0
2008-12-11 12:25:00,23.95,23.97,23.89,23.95,19800.0,16.7399,16.7539,16.698,16.7399,19800.0
2008-12-11 12:30:00,23.95,24.08,23.94,24.07,40400.0,16.7399,16.8308,16.7329,16.8238,40400.0
2008-12-11 12:35:00,24.08,24.13,24.04,24.04,29500.0,16.8308,16.8657,16.8028,16.8028,29500.0
2008-12-11 12:40:00,24.05,24.11,24.04,24.09,27300.0,16.8098,16.8518,16.8028,16.8378,27300.0
2008-12-11 12:45:00,24.09,24.1,24.03,24.05,21700.0,16.8378,16.8448,16.7959,16.8098,21700.0
2008-12-11 12:50:00,24.06,24.12,24.05,24.09,29400.0,16.8168,16.8588,16.8098,16.8378,29400.0
2008-12-11 12:55:00,24.1,24.18,24.09,24.14,38400.0,16.8448,16.9007,16.8378,16.8727,38400.0
2008-12-11 13:00:00,24.12,24.13,24.05,24.09,23700.0,16.8588,16.8657,16.8098,16.8378,23700.0
2008-12-11 13:05:00,24.07,24.08,23.97,23.97,22400.0,16.8238,16.8308,16.7539,16.7539,22400.0
2008-12-11 13:10:00,23.97,23.98,23.83,23.83,37200.0,16.7539,16.7609,16.6561,16.6561,37200.0
2008-12-11 13:15:00,23.83,23.88,23.79,23.86,25100.0,16.6561,16.691,16.6281,16.677,25100.0
2008-12-11 13:20:00,23.87,23.88,23.74,23.78,26600.0,16.684,16.691,16.5932,16.6211,26600.0
2008-12-11 13:25:00,23.78,23.78,23.7,23.75,15200.0,16.6211,16.6211,16.5652,16.6001,15200.0
2008-12-11 13:30:00,23.75,23.78,23.73,23.74,12900.0,16.6001,16.6211,16.5862,16.5932,12900.0
2008-12-11 13:35:00,23.73,23.75,23.67,23.73,38500.0,16.5862,16.6001,16.5442,16.5862,38500.0
2008-12-11 13:40:00,23.72,23.74,23.7,23.71,14300.0,16.5792,16.5932,16.5652,16.5722,14300.0
2008-12-11 13:45:00,23.7,23.72,23.65,23.66,37600.0,16.5652,16.5792,16.5303,16.5372,37600.0
2008-12-11 13:50:00,23.66,23.67,23.62,23.65,29500.0,16.5372,16.5442,16.5093,16.5303,29500.0
2008-12-11 13:55:00,23.64,23.64,23.55,23.59,27100.0,16.5233,16.5233,16.4604,16.4883,27100.0
2008-12-11 14:00:00,23.6,23.75,23.59,23.62,33700.0,16.4953,16.6001,16.4883,16.5093,33700.0
2008-12-11 14:05:00,23.63,23.65,23.53,23.53,40900.0,16.5163,16.5303,16.4464,16.4464,40900.0
2008-12-11 14:10:00,23.53,23.57,23.44,23.44,37700.0,16.4464,16.4743,16.3835,16.3835,37700.0
2008-12-11 14:15:00,23.44,23.47,23.37,23.43,47400.0,16.3835,16.4044,16.3345,16.3765,47400.0
2008-12-11 14:20:00,23.44,23.48,23.44,23.48,15800.0,16.3835,16.4114,16.3835,16.4114,15800.0
2008-12-11 14:25:00,23.48,23.5,23.44,23.44,57500.0,16.4114,16.4254,16.3835,16.3835,57500.0
2008-12-11 14:30:00,23.44,23.59,23.41,23.59,45600.0,16.3835,16.4883,16.3625,16.4883,45600.0
2008-12-11 14:35:00,23.6,23.63,23.49,23.5,33000.0,16.4953,16.5163,16.4184,16.4254,33000.0
2008-12-11 14:40:00,23.5,23.52,23.48,23.5,41100.0,16.4254,16.4394,16.4114,16.4254,41100.0
2008-12-11 14:45:00,23.49,23.6,23.49,23.52,109300.0,16.4184,16.4953,16.4184,16.4394,109300.0
2008-12-11 14:50:00,23.53,23.61,23.45,23.47,69900.0,16.4464,16.5023,16.3905,16.4044,69900.0
2008-12-11 14:55:00,23.47,23.49,23.32,23.33,42900.0,16.4044,16.4184,16.2996,16.3066,42900.0
2008-12-11 15:00:00,23.32,23.33,23.22,23.29,69200.0,16.2996,16.3066,16.2297,16.2786,69200.0
2008-12-11 15:05:00,23.29,23.29,23.19,23.24,67700.0,16.2786,16.2786,16.2087,16.2437,67700.0
2008-12-11 15:10:00,23.24,23.25,23.06,23.1,68500.0,16.2437,16.2507,16.1179,16.1458,68500.0
2008-12-11 15:15:00,23.1,23.12,23.0,23.09,75600.0,16.1458,16.1598,16.0759,16.1388,75600.0
2008-12-11 15:20:00,23.08,23.15,23.06,23.09,80900.0,16.1318,16.1808,16.1179,16.1388,80900.0
2008-12-11 15:25:00,23.08,23.13,23.0,23.03,92000.0,16.1318,16.1668,16.0759,16.0969,92000.0
2008-12-11 15:30:00,23.04,23.07,22.83,22.85,135900.0,16.1039,16.1249,15.9571,15.9711,135900.0
2008-12-11 15:35:00,22.84,22.88,22.69,22.73,150700.0,15.9641,15.9921,15.8593,15.8872,150700.0
2008-12-11 15:40:00,22.73,22.83,22.64,22.83,220900.0,15.8872,15.9571,15.8243,15.9571,220900.0
2008-12-11 15:45:00,22.82,22.94,22.71,22.72,191600.0,15.9501,16.034,15.8732,15.8802,191600.0
2008-12-11 15:50:00,22.72,23.01,22.68,22.89,347900.0,15.8802,16.0829,15.8523,15.999,347900.0
2008-12-11 15:55:00,22.9,22.91,22.75,22.87,304400.0,16.006,16.013,15.9012,15.9851,304400.0
2008-12-12 09:30:00,21.9,22.32,21.9,22.21,75900.0,15.3071,15.6006,15.3071,15.5238,75900.0
2008-12-12 09:35:00,22.21,22.59,22.14,22.32,88400.0,15.5238,15.7894,15.4748,15.6006,88400.0
2008-12-12 09:40:00,22.34,22.44,22.11,22.28,57000.0,15.6146,15.6845,15.4539,15.5727,57000.0
2008-12-12 09:45:00,22.29,22.44,22.23,22.32,80000.0,15.5797,15.6845,15.5377,15.6006,80000.0
2008-12-12 09:50:00,22.32,22.51,22.32,22.38,54700.0,15.6006,15.7334,15.6006,15.6426,54700.0
2008-12-12 09:55:00,22.39,22.59,22.32,22.49,50800.0,15.6496,15.7894,15.6006,15.7195,50800.0
2008-12-12 10:00:00,22.48,22.51,22.4,22.46,35000.0,15.7125,15.7334,15.6566,15.6985,35000.0
2008-12-12 10:05:00,22.46,22.52,22.34,22.36,36900.0,15.6985,15.7404,15.6146,15.6286,36900.0
2008-12-12 10:10:00,22.37,22.41,22.33,22.35,31200.0,15.6356,15.6635,15.6076,15.6216,31200.0
2008-12-12 10:15:00,22.36,22.39,22.27,22.31,50500.0,15.6286,15.6496,15.5657,15.5937,50500.0
2008-12-12 10:20:00,22.31,22.49,22.29,22.45,47900.0,15.5937,15.7195,15.5797,15.6915,47900.0
2008-12-12 10:25:00,22.45,22.57,22.42,22.56,35100.0,15.6915,15.7754,15.6705,15.7684,35100.0
2008-12-12 10:30:00,22.56,22.59,22.42,22.45,44400.0,15.7684,15.7894,15.6705,15.6915,44400.0
2008-12-12 10:35:00,22.44,22.52,22.42,22.48,31000.0,15.6845,15.7404,15.6705,15.7125,31000.0
2008-12-12 10:40:00,22.47,22.6,22.43,22.6,60900.0,15.7055,15.7964,15.6775,15.7964,60900.0
2008-12-12 10:45:00,22.6,22.6,22.49,22.57,37400.0,15.7964,15.7964,15.7195,15.7754,37400.0
2008-12-12 10:50:00,22.57,22.72,22.57,22.7,41700.0,15.7754,15.8802,15.7754,15.8662,41700.0
2008-12-12 10:55:00,22.69,22.83,22.65,22.8,60300.0,15.8593,15.9571,15.8313,15.9361,60300.0
2008-12-12 11:00:00,22.79,22.85,22.77,22.8,48800.0,15.9292,15.9711,15.9152,15.9361,48800.0
2008-12-12 11:05:00,22.8,22.88,22.74,22.86,31600.0,15.9361,15.9921,15.8942,15.9781,31600.0
2008-12-12 11:10:00,22.86,22.86,22.68,22.72,29100.0,15.9781,15.9781,15.8523,15.8802,29100.0
2008-12-12 11:15:00,22.73,22.8,22.7,22.74,29800.0,15.8872,15.9361,15.8662,15.8942,29800.0
2008-12-12 11:20:00,22.73,22.75,22.7,22.73,18700.0,15.8872,15.9012,15.8662,15.8872,18700.0
2008-12-12 11:25:00,22.73,22.75,22.63,22.64,23300.0,15.8872,15.9012,15.8173,15.8243,23300.0
2008-12-12 11:30:00,22.63,22.74,22.58,22.74,43900.0,15.8173,15.8942,15.7824,15.8942,43900.0
2008-12-12 11:35:00,22.73,22.77,22.62,22.63,32200.0,15.8872,15.9152,15.8103,15.8173,32200.0
2008-12-12 11:40:00,22.63,22.68,22.56,22.59,56100.0,15.8173,15.8523,15.7684,15.7894,56100.0
2008-12-12 11:45:00,22.59,22.64,22.56,22.64,25000.0,15.7894,15.8243,15.7684,15.8243,25000.0
2008-12-12 11:50:00,22.63,22.67,22.59,22.66,33600.0,15.8173,15.8453,15.7894,15.8383,33600.0
2008-12-12 11:55:00,22.66,22.66,22.57,22.59,17100.0,15.8383,15.8383,15.7754,15.7894,17100.0
2008-12-12 12:00:00,22.59,22.75,22.59,22.73,34600.0,15.7894,15.9012,15.7894,15.8872,34600.0
2008-12-12 12:05:00,22.72,22.77,22.72,22.73,37200.0,15.8802,15.9152,15.8802,15.8872,37200.0
2008-12-12 12:10:00,22.73,22.81,22.71,22.74,57800.0,15.8872,15.9431,15.8732,15.8942,57800.0
2008-12-12 12:15:00,22.75,22.75,22.67,22.72,25200.0,15.9012,15.9012,15.8453,15.8802,25200.0
2008-12-12 12:20:00,22.72,22.79,22.71,22.76,40400.0,15.8802,15.9292,15.8732,15.9082,40400.0
2008-12-12 12:25:00,22.77,22.78,22.71,22.75,23200.0,15.9152,15.9222,15.8732,15.9012,23200.0
2008-12-12 12:30:00,22.75,22.79,22.72,22.79,22600.0,15.9012,15.9292,15.8802,15.9292,22600.0
2008-12-12 12:35:00,22.79,22.89,22.77,22.83,59400.0,15.9292,15.999,15.9152,15.9571,59400.0
2008-12-12 12:40:00,22.85,22.9,22.84,22.86,26600.0,15.9711,16.006,15.9641,15.9781,26600.0
2008-12-12 12:45:00,22.86,22.94,22.85,22.88,30800.0,15.9781,16.034,15.9711,15.9921,30800.0
2008-12-12 12:50:00,22.88,23.03,22.87,23.02,53800.0,15.9921,16.0969,15.9851,16.0899,53800.0
2008-12-12 12:55:00,23.02,23.05,22.99,23.02,26600.0,16.0899,16.1109,16.0689,16.0899,26600.0
2008-12-12 13:00:00,23.03,23.07,22.91,22.91,45000.0,16.0969,16.1249,16.013,16.013,45000.0
2008-12-12 13:05:00,22.9,22.9,22.8,22.83,30700.0,16.006,16.006,15.9361,15.9571,30700.0
2008-12-12 13:10:00,22.84,22.85,22.69,22.7,53200.0,15.9641,15.9711,15.8593,15.8662,53200.0
2008-12-12 13:15:00,22.69,22.71,22.65,22.65,39300.0,15.8593,15.8732,15.8313,15.8313,39300.0
2008-12-12 13:20:00,22.64,22.69,22.63,22.69,33400.0,15.8243,15.8593,15.8173,15.8593,33400.0
2008-12-12 13:25:00,22.69,22.69,22.51,22.55,48200.0,15.8593,15.8593,15.7334,15.7614,48200.0
2008-12-12 13:30:00,22.55,22.57,22.5,22.5,37500.0,15.7614,15.7754,15.7265,15.7265,37500.0
2008-12-12 13:35:00,22.48,22.49,22.39,22.43,64800.0,15.7125,15.7195,15.6496,15.6775,64800.0
2008-12-12 13:40:00,22.42,22.42,22.29,22.36,54500.0,15.6705,15.6705,15.5797,15.6286,54500.0
2008-12-12 13:45:00,22.35,22.39,22.32,22.32,45700.0,15.6216,15.6496,15.6006,15.6006,45700.0
2008-12-12 13:50:00,22.32,22.36,22.28,22.36,43300.0,15.6006,15.6286,15.5727,15.6286,43300.0
2008-12-12 13:55:00,22.36,22.4,22.35,22.36,39900.0,15.6286,15.6566,15.6216,15.6286,39900.0
2008-12-12 14:00:00,22.36,22.49,22.36,22.48,54700.0,15.6286,15.7195,15.6286,15.7125,54700.0
2008-12-12 14:05:00,22.48,22.52,22.44,22.45,35000.0,15.7125,15.7404,15.6845,15.6915,35000.0
2008-12-12 14:10:00,22.46,22.52,22.41,22.42,41600.0,15.6985,15.7404,15.6635,15.6705,41600.0
2008-12-12 14:15:00,22.43,22.5,22.31,22.32,59600.0,15.6775,15.7265,15.5937,15.6006,59600.0
2008-12-12 14:20:00,22.31,22.35,22.22,22.32,65300.0,15.5937,15.6216,15.5307,15.6006,65300.0
2008-12-12 14:25:00,22.33,22.37,22.23,22.29,41000.0,15.6076,15.6356,15.5377,15.5797,41000.0
2008-12-12 14:30:00,22.3,22.3,22.09,22.16,57500.0,15.5867,15.5867,15.4399,15.4888,57500.0
2008-12-12 14:35:00,22.16,22.41,22.13,22.37,65600.0,15.4888,15.6635,15.4678,15.6356,65600.0
2008-12-12 14:40:00,22.35,22.45,22.35,22.42,41100.0,15.6216,15.6915,15.6216,15.6705,41100.0
2008-12-12 14:45:00,22.41,22.49,22.38,22.45,63400.0,15.6635,15.7195,15.6426,15.6915,63400.0
2008-12-12 14:50:00,22.46,22.69,22.46,22.57,102000.0,15.6985,15.8593,15.6985,15.7754,102000.0
2008-12-12 14:55:00,22.57,22.63,22.51,22.59,70000.0,15.7754,15.8173,15.7334,15.7894,70000.0
2008-12-12 15:00:00,22.59,22.77,22.59,22.61,62400.0,15.7894,15.9152,15.7894,15.8033,62400.0
2008-12-12 15:05:00,22.62,22.65,22.53,22.55,68300.0,15.8103,15.8313,15.7474,15.7614,68300.0
2008-12-12 15:10:00,22.55,22.55,22.42,22.5,75400.0,15.7614,15.7614,15.6705,15.7265,75400.0
2008-12-12 15:15:00,22.5,22.55,22.34,22.34,76300.0,15.7265,15.7614,15.6146,15.6146,76300.0
2008-12-12 15:20:00,22.34,22.53,22.32,22.42,87800.0,15.6146,15.7474,15.6006,15.6705,87800.0
2008-12-12 15:25:00,22.42,22.47,22.34,22.46,92300.0,15.6705,15.7055,15.6146,15.6985,92300.0
2008-12-12 15:30:00,22.46,22.47,22.35,22.39,81400.0,15.6985,15.7055,15.6216,15.6496,81400.0
2008-12-12 15:35:00,22.39,22.52,22.34,22.52,83600.0,15.6496,15.7404,15.6146,15.7404,83600.0
2008-12-12 15:40:00,22.51,22.61,22.49,22.53,127800.0,15.7334,15.8033,15.7195,15.7474,127800.0
2008-12-12 15:45:00,22.55,22.56,22.36,22.41,95600.0,15.7614,15.7684,15.6286,15.6635,95600.0
2008-12-12 15:50:00,22.42,22.51,22.37,22.4,140300.0,15.6705,15.7334,15.6356,15.6566,140300.0
2008-12-12 15:55:00,22.4,22.74,22.36,22.66,363000.0,15.6566,15.8942,15.6286,15.8383,363000.0
2008-12-15 09:30:00,22.7,22.74,22.57,22.6,33500.0,15.8662,15.8942,15.7754,15.7964,33500.0
2008-12-15 09:35:00,22.59,22.64,22.55,22.56,21100.0,15.7894,15.8243,15.7614,15.7684,21100.0
2008-12-15 09:40:00,22.54,22.56,22.44,22.53,29500.0,15.7544,15.7684,15.6845,15.7474,29500.0
2008-12-15 09:45:00,22.52,22.57,22.46,22.51,24000.0,15.7404,15.7754,15.6985,15.7334,24000.0
2008-12-15 09:50:00,22.5,22.5,22.33,22.33,36900.0,15.7265,15.7265,15.6076,15.6076,36900.0
2008-12-15 09:55:00,22.34,22.34,22.25,22.27,37000.0,15.6146,15.6146,15.5517,15.5657,37000.0
2008-12-15 10:00:00,22.26,22.26,22.17,22.21,52200.0,15.5587,15.5587,15.4958,15.5238,52200.0
2008-12-15 10:05:00,22.22,22.31,22.16,22.17,47600.0,15.5307,15.5937,15.4888,15.4958,47600.0
2008-12-15 10:10:00,22.16,22.23,22.12,22.17,28800.0,15.4888,15.5377,15.4609,15.4958,28800.0
2008-12-15 10:15:00,22.16,22.25,22.11,22.25,39500.0,15.4888,15.5517,15.4539,15.5517,39500.0
2008-12-15 10:20:00,22.24,22.28,22.16,22.28,38100.0,15.5447,15.5727,15.4888,15.5727,38100.0
2008-12-15 10:25:00,22.29,22.37,22.26,22.35,29100.0,15.5797,15.6356,15.5587,15.6216,29100.0
2008-12-15 10:30:00,22.35,22.52,22.33,22.46,52200.0,15.6216,15.7404,15.6076,15.6985,52200.0
2008-12-15 10:35:00,22.47,22.52,22.38,22.51,43400.0,15.7055,15.7404,15.6426,15.7334,43400.0
2008-12-15 10:40:00,22.51,22.56,22.48,22.49,26500.0,15.7334,15.7684,15.7125,15.7195,26500.0
2008-12-15 10:45:00,22.47,22.53,22.41,22.43,36100.0,15.7055,15.7474,15.6635,15.6775,36100.0
2008-12-15 10:50:00,22.43,22.46,22.38,22.41,36500.0,15.6775,15.6985,15.6426,15.6635,36500.0
2008-12-15 10:55:00,22.43,22.48,22.33,22.34,32500.0,15.6775,15.7125,15.6076,15.6146,32500.0
2008-12-15 11:00:00,22.34,22.34,22.26,22.29,36600.0,15.6146,15.6146,15.5587,15.5797,36600.0
2008-12-15 11:05:00,22.28,22.35,22.26,22.33,43400.0,15.5727,15.6216,15.5587,15.6076,43400.0
2008-12-15 11:10:00,22.33,22.36,22.28,22.36,23700.0,15.6076,15.6286,15.5727,15.6286,23700.0
2008-12-15 11:15:00,22.36,22.4,22.33,22.33,38100.0,15.6286,15.6566,15.6076,15.6076,38100.0
2008-12-15 11:20:00,22.34,22.39,22.32,22.33,37300.0,15.6146,15.6496,15.6006,15.6076,37300.0
2008-12-15 11:25:00,22.33,22.38,22.33,22.35,24300.0,15.6076,15.6426,15.6076,15.6216,24300.0
2008-12-15 11:30:00,22.35,22.41,22.34,22.35,26300.0,15.6216,15.6635,15.6146,15.6216,26300.0
2008-12-15 11:35:00,22.35,22.39,22.32,22.34,23500.0,15.6216,15.6496,15.6006,15.6146,23500.0
2008-12-15 11:40:00,22.34,22.42,22.34,22.42,34500.0,15.6146,15.6705,15.6146,15.6705,34500.0
2008-12-15 11:45:00,22.42,22.51,22.39,22.51,35500.0,15.6705,15.7334,15.6496,15.7334,35500.0
2008-12-15 11:50:00,22.49,22.57,22.48,22.54,54300.0,15.7195,15.7754,15.7125,15.7544,54300.0
2008-12-15 11:55:00,22.55,22.55,22.5,22.5,34100.0,15.7614,15.7614,15.7265,15.7265,34100.0
2008-12-15 12:00:00,22.51,22.51,22.44,22.5,31500.0,15.7334,15.7334,15.6845,15.7265,31500.0
2008-12-15 12:05:00,22.48,22.6,22.48,22.59,27800.0,15.7125,15.7964,15.7125,15.7894,27800.0
2008-12-15 12:10:00,22.6,22.62,22.56,22.57,23700.0,15.7964,15.8103,15.7684,15.7754,23700.0
2008-12-15 12:15:00,22.58,22.6,22.55,22.57,25100.0,15.7824,15.7964,15.7614,15.7754,25100.0
2008-12-15 12:20:00,22.56,22.63,22.56,22.61,40700.0,15.7684,15.8173,15.7684,15.8033,40700.0
2008-12-15 12:25:00,22.61,22.67,22.6,22.62,24200.0,15.8033,15.8453,15.7964,15.8103,24200.0
2008-12-15 12:30:00,22.62,22.62,22.57,22.58,16300.0,15.8103,15.8103,15.7754,15.7824,16300.0
2008-12-15 12:35:00,22.58,22.58,22.51,22.51,8500.0,15.7824,15.7824,15.7334,15.7334,8500.0
2008-12-15 12:40:00,22.51,22.53,22.5,22.52,8200.0,15.7334,15.7474,15.7265,15.7404,8200.0
2008-12-15 12:45:00,22.51,22.57,22.47,22.47,28000.0,15.7334,15.7754,15.7055,15.7055,28000.0
2008-12-15 12:50:00,22.48,22.48,22.44,22.46,26600.0,15.7125,15.7125,15.6845,15.6985,26600.0
2008-12-15 12:55:00,22.47,22.56,22.46,22.55,23400.0,15.7055,15.7684,15.6985,15.7614,23400.0
2008-12-15 13:00:00,22.54,22.56,22.47,22.49,29300.0,15.7544,15.7684,15.7055,15.7195,29300.0
2008-12-15 13:05:00,22.48,22.48,22.35,22.37,41100.0,15.7125,15.7125,15.6216,15.6356,41100.0
2008-12-15 13:10:00,22.38,22.45,22.38,22.42,11900.0,15.6426,15.6915,15.6426,15.6705,11900.0
2008-12-15 13:15:00,22.41,22.43,22.39,22.39,12400.0,15.6635,15.6775,15.6496,15.6496,12400.0
2008-12-15 13:20:00,22.41,22.47,22.38,22.39,33600.0,15.6635,15.7055,15.6426,15.6496,33600.0
2008-12-15 13:25:00,22.38,22.46,22.37,22.4,49000.0,15.6426,15.6985,15.6356,15.6566,49000.0
2008-12-15 13:30:00,22.4,22.46,22.4,22.43,22100.0,15.6566,15.6985,15.6566,15.6775,22100.0
2008-12-15 13:35:00,22.42,22.46,22.36,22.39,41300.0,15.6705,15.6985,15.6286,15.6496,41300.0
2008-12-15 13:40:00,22.4,22.45,22.4,22.42,43300.0,15.6566,15.6915,15.6566,15.6705,43300.0
2008-12-15 13:45:00,22.42,22.46,22.36,22.41,53700.0,15.6705,15.6985,15.6286,15.6635,53700.0
2008-12-15 13:50:00,22.41,22.42,22.34,22.41,29000.0,15.6635,15.6705,15.6146,15.6635,29000.0
2008-12-15 13:55:00,22.39,22.4,22.33,22.36,20400.0,15.6496,15.6566,15.6076,15.6286,20400.0
2008-12-15 14:00:00,22.35,22.43,22.35,22.37,54400.0,15.6216,15.6775,15.6216,15.6356,54400.0
2008-12-15 14:05:00,22.37,22.4,22.34,22.35,36300.0,15.6356,15.6566,15.6146,15.6216,36300.0
2008-12-15 14:10:00,22.36,22.38,22.26,22.27,41700.0,15.6286,15.6426,15.5587,15.5657,41700.0
2008-12-15 14:15:00,22.27,22.34,22.27,22.34,29500.0,15.5657,15.6146,15.5657,15.6146,29500.0
2008-12-15 14:20:00,22.35,22.43,22.35,22.41,22800.0,15.6216,15.6775,15.6216,15.6635,22800.0
2008-12-15 14:25:00,22.39,22.44,22.26,22.26,25600.0,15.6496,15.6845,15.5587,15.5587,25600.0
2008-12-15 14:30:00,22.26,22.33,22.24,22.33,34500.0,15.5587,15.6076,15.5447,15.6076,34500.0
2008-12-15 14:35:00,22.32,22.35,22.3,22.34,43200.0,15.6006,15.6216,15.5867,15.6146,43200.0
2008-12-15 14:40:00,22.34,22.39,22.26,22.26,36300.0,15.6146,15.6496,15.5587,15.5587,36300.0
2008-12-15 14:45:00,22.25,22.28,22.19,22.2,35400.0,15.5517,15.5727,15.5098,15.5168,35400.0
2008-12-15 14:50:00,22.21,22.26,22.2,22.26,12400.0,15.5238,15.5587,15.5168,15.5587,12400.0
2008-12-15 14:55:00,22.25,22.29,22.2,22.2,16700.0,15.5517,15.5797,15.5168,15.5168,16700.0
2008-12-15 15:00:00,22.21,22.26,22.2,22.22,27100.0,15.5238,15.5587,15.5168,15.5307,27100.0
2008-12-15 15:05:00,22.21,22.28,22.2,22.24,27300.0,15.5238,15.5727,15.5168,15.5447,27300.0
2008-12-15 15:10:00,22.24,22.24,22.13,22.17,35500.0,15.5447,15.5447,15.4678,15.4958,35500.0
2008-12-15 15:15:00,22.16,22.19,22.09,22.11,47200.0,15.4888,15.5098,15.4399,15.4539,47200.0
2008-12-15 15:20:00,22.11,22.2,22.09,22.19,37300.0,15.4539,15.5168,15.4399,15.5098,37300.0
2008-12-15 15:25:00,22.19,22.22,22.12,22.18,48900.0,15.5098,15.5307,15.4609,15.5028,48900.0
2008-12-15 15:30:00,22.19,22.2,22.06,22.18,87100.0,15.5098,15.5168,15.4189,15.5028,87100.0
2008-12-15 15:35:00,22.18,22.42,22.18,22.3,145300.0,15.5028,15.6705,15.5028,15.5867,145300.0
2008-12-15 15:40:00,22.3,22.48,22.26,22.31,176600.0,15.5867,15.7125,15.5587,15.5937,176600.0
2008-12-15 15:45:00,22.31,22.46,22.28,22.38,142800.0,15.5937,15.6985,15.5727,15.6426,142800.0
2008-12-15 15:50:00,22.37,22.41,22.19,22.21,162100.0,15.6356,15.6635,15.5098,15.5238,162100.0
2008-12-15 15:55:00,22.21,22.36,22.21,22.31,222300.0,15.5238,15.6286,15.5238,15.5937,222300.0
2008-12-16 09:30:00,22.71,22.95,22.4,22.54,53900.0,15.8732,16.041,15.6566,15.7544,53900.0
2008-12-16 09:35:00,22.52,22.61,22.49,22.6,27300.0,15.7404,15.8033,15.7195,15.7964,27300.0
2008-12-16 09:40:00,22.59,22.6,22.37,22.37,46200.0,15.7894,15.7964,15.6356,15.6356,46200.0
2008-12-16 09:45:00,22.38,22.54,22.33,22.4,39400.0,15.6426,15.7544,15.6076,15.6566,39400.0
2008-12-16 09:50:00,22.39,22.54,22.39,22.54,54900.0,15.6496,15.7544,15.6496,15.7544,54900.0
2008-12-16 09:55:00,22.54,22.62,22.45,22.58,45300.0,15.7544,15.8103,15.6915,15.7824,45300.0
2008-12-16 10:00:00,22.54,22.57,22.47,22.51,30200.0,15.7544,15.7754,15.7055,15.7334,30200.0
2008-12-16 10:05:00,22.49,22.62,22.46,22.62,52400.0,15.7195,15.8103,15.6985,15.8103,52400.0
2008-12-16 10:10:00,22.62,22.62,22.55,22.6,25600.0,15.8103,15.8103,15.7614,15.7964,25600.0
2008-12-16 10:15:00,22.6,22.64,22.56,22.6,55500.0,15.7964,15.8243,15.7684,15.7964,55500.0
2008-12-16 10:20:00,22.59,22.71,22.57,22.65,45800.0,15.7894,15.8732,15.7754,15.8313,45800.0
2008-12-16 10:25:00,22.65,22.7,22.5,22.51,136600.0,15.8313,15.8662,15.7265,15.7334,136600.0
2008-12-16 10:30:00,22.51,22.52,22.46,22.46,38300.0,15.7334,15.7404,15.6985,15.6985,38300.0
2008-12-16 10:35:00,22.45,22.48,22.36,22.37,32700.0,15.6915,15.7125,15.6286,15.6356,32700.0
2008-12-16 10:40:00,22.38,22.41,22.36,22.36,14900.0,15.6426,15.6635,15.6286,15.6286,14900.0
2008-12-16 10:45:00,22.35,22.4,22.34,22.39,28800.0,15.6216,15.6566,15.6146,15.6496,28800.0
2008-12-16 10:50:00,22.4,22.44,22.39,22.43,25900.0,15.6566,15.6845,15.6496,15.6775,25900.0
2008-12-16 10:55:00,22.43,22.43,22.39,22.39,21200.0,15.6775,15.6775,15.6496,15.6496,21200.0
2008-12-16 11:00:00,22.4,22.46,22.4,22.46,28200.0,15.6566,15.6985,15.6566,15.6985,28200.0
2008-12-16 11:05:00,22.46,22.5,22.46,22.47,51200.0,15.6985,15.7265,15.6985,15.7055,51200.0
2008-12-16 11:10:00,22.48,22.5,22.47,22.47,29700.0,15.7125,15.7265,15.7055,15.7055,29700.0
2008-12-16 11:15:00,22.47,22.5,22.44,22.48,25800.0,15.7055,15.7265,15.6845,15.7125,25800.0
2008-12-16 11:20:00,22.47,22.5,22.46,22.5,27800.0,15.7055,15.7265,15.6985,15.7265,27800.0
2008-12-16 11:25:00,22.5,22.5,22.44,22.45,32500.0,15.7265,15.7265,15.6845,15.6915,32500.0
2008-12-16 11:30:00,22.45,22.5,22.45,22.46,33000.0,15.6915,15.7265,15.6915,15.6985,33000.0
2008-12-16 11:35:00,22.46,22.5,22.45,22.49,38000.0,15.6985,15.7265,15.6915,15.7195,38000.0
2008-12-16 11:40:00,22.49,22.5,22.46,22.47,18200.0,15.7195,15.7265,15.6985,15.7055,18200.0
2008-12-16 11:45:00,22.48,22.5,22.47,22.49,27500.0,15.7125,15.7265,15.7055,15.7195,27500.0
2008-12-16 11:50:00,22.49,22.49,22.45,22.46,16200.0,15.7195,15.7195,15.6915,15.6985,16200.0
2008-12-16 11:55:00,22.47,22.49,22.46,22.48,9900.0,15.7055,15.7195,15.6985,15.7125,9900.0
2008-12-16 12:00:00,22.49,22.49,22.46,22.46,10100.0,15.7195,15.7195,15.6985,15.6985,10100.0
2008-12-16 12:05:00,22.48,22.48,22.46,22.46,16300.0,15.7125,15.7125,15.6985,15.6985,16300.0
2008-12-16 12:10:00,22.47,22.49,22.47,22.49,14400.0,15.7055,15.7195,15.7055,15.7195,14400.0
2008-12-16 12:15:00,22.49,22.5,22.46,22.46,49200.0,15.7195,15.7265,15.6985,15.6985,49200.0
2008-12-16 12:20:00,22.45,22.49,22.44,22.45,14200.0,15.6915,15.7195,15.6845,15.6915,14200.0
2008-12-16 12:25:00,22.45,22.45,22.4,22.42,9600.0,15.6915,15.6915,15.6566,15.6705,9600.0
2008-12-16 12:30:00,22.41,22.44,22.4,22.42,18100.0,15.6635,15.6845,15.6566,15.6705,18100.0
2008-12-16 12:35:00,22.41,22.42,22.38,22.38,16100.0,15.6635,15.6705,15.6426,15.6426,16100.0
2008-12-16 12:40:00,22.38,22.43,22.38,22.4,18800.0,15.6426,15.6775,15.6426,15.6566,18800.0
2008-12-16 12:45:00,22.4,22.45,22.37,22.43,18400.0,15.6566,15.6915,15.6356,15.6775,18400.0
2008-12-16 12:50:00,22.44,22.46,22.43,22.46,10800.0,15.6845,15.6985,15.6775,15.6985,10800.0
2008-12-16 12:55:00,22.47,22.47,22.39,22.39,16300.0,15.7055,15.7055,15.6496,15.6496,16300.0
2008-12-16 13:00:00,22.39,22.42,22.36,22.42,21300.0,15.6496,15.6705,15.6286,15.6705,21300.0
2008-12-16 13:05:00,22.41,22.43,22.4,22.42,13700.0,15.6635,15.6775,15.6566,15.6705,13700.0
2008-12-16 13:10:00,22.42,22.45,22.41,22.43,13200.0,15.6705,15.6915,15.6635,15.6775,13200.0
2008-12-16 13:15:00,22.43,22.48,22.41,22.47,17500.0,15.6775,15.7125,15.6635,15.7055,17500.0
2008-12-16 13:20:00,22.46,22.47,22.41,22.41,23900.0,15.6985,15.7055,15.6635,15.6635,23900.0
2008-12-16 13:25:00,22.41,22.43,22.4,22.41,30500.0,15.6635,15.6775,15.6566,15.6635,30500.0
2008-12-16 13:30:00,22.41,22.45,22.38,22.4,38100.0,15.6635,15.6915,15.6426,15.6566,38100.0
2008-12-16 13:35:00,22.4,22.42,22.38,22.39,54200.0,15.6566,15.6705,15.6426,15.6496,54200.0
2008-12-16 13:40:00,22.39,22.42,22.37,22.39,22500.0,15.6496,15.6705,15.6356,15.6496,22500.0
2008-12-16 13:45:00,22.39,22.4,22.34,22.34,61600.0,15.6496,15.6566,15.6146,15.6146,61600.0
2008-12-16 13:50:00,22.35,22.38,22.32,22.34,39600.0,15.6216,15.6426,15.6006,15.6146,39600.0
2008-12-16 13:55:00,22.33,22.36,22.33,22.34,21900.0,15.6076,15.6286,15.6076,15.6146,21900.0
2008-12-16 14:00:00,22.34,22.37,22.33,22.35,22200.0,15.6146,15.6356,15.6076,15.6216,22200.0
2008-12-16 14:05:00,22.34,22.37,22.29,22.31,36600.0,15.6146,15.6356,15.5797,15.5937,36600.0
2008-12-16 14:10:00,22.31,22.42,22.3,22.41,16100.0,15.5937,15.6705,15.5867,15.6635,16100.0
2008-12-16 14:15:00,22.41,22.52,22.41,22.48,17400.0,15.6635,15.7404,15.6635,15.7125,17400.0
2008-12-16 14:20:00,22.47,22.64,22.35,22.37,160200.0,15.7055,15.8243,15.6216,15.6356,160200.0
2008-12-16 14:25:00,22.37,22.48,22.29,22.35,120900.0,15.6356,15.7125,15.5797,15.6216,120900.0
2008-12-16 14:30:00,22.36,22.69,22.36,22.67,124700.0,15.6286,15.8593,15.6286,15.8453,124700.0
2008-12-16 14:35:00,22.67,22.98,22.65,22.9,138000.0,15.8453,16.062,15.8313,16.006,138000.0
2008-12-16 14:40:00,22.88,22.96,22.59,22.62,88200.0,15.9921,16.048,15.7894,15.8103,88200.0
2008-12-16 14:45:00,22.62,22.67,22.56,22.65,111600.0,15.8103,15.8453,15.7684,15.8313,111600.0
2008-12-16 14:50:00,22.65,22.78,22.58,22.77,202400.0,15.8313,15.9222,15.7824,15.9152,202400.0
2008-12-16 14:55:00,22.76,22.78,22.58,22.6,181200.0,15.9082,15.9222,15.7824,15.7964,181200.0
2008-12-16 15:00:00,22.6,22.67,22.54,22.56,131600.0,15.7964,15.8453,15.7544,15.7684,131600.0
2008-12-16 15:05:00,22.57,22.8,22.55,22.75,125000.0,15.7754,15.9361,15.7614,15.9012,125000.0
2008-12-16 15:10:00,22.75,22.92,22.74,22.86,143100.0,15.9012,16.02,15.8942,15.9781,143100.0
2008-12-16 15:15:00,22.86,23.0,22.84,22.95,91700.0,15.9781,16.0759,15.9641,16.041,91700.0
2008-12-16 15:20:00,22.95,23.13,22.95,23.0,101700.0,16.041,16.1668,16.041,16.0759,101700.0
2008-12-16 15:25:00,22.99,23.05,22.92,22.92,108600.0,16.0689,16.1109,16.02,16.02,108600.0
2008-12-16 15:30:00,22.92,22.98,22.85,22.86,121200.0,16.02,16.062,15.9711,15.9781,121200.0
2008-12-16 15:35:00,22.86,22.91,22.79,22.88,188800.0,15.9781,16.013,15.9292,15.9921,188800.0
2008-12-16 15:40:00,22.88,23.06,22.82,23.06,198200.0,15.9921,16.1179,15.9501,16.1179,198200.0
2008-12-16 15:45:00,23.05,23.08,22.88,22.91,157000.0,16.1109,16.1318,15.9921,16.013,157000.0
2008-12-16 15:50:00,22.91,23.09,22.91,23.09,288200.0,16.013,16.1388,16.013,16.1388,288200.0
2008-12-16 15:55:00,23.09,23.3,23.05,23.28,536600.0,16.1388,16.2856,16.1109,16.2716,536600.0
2008-12-17 09:30:00,22.98,23.06,22.59,22.89,33700.0,16.062,16.1179,15.7894,15.999,33700.0
2008-12-17 09:35:00,22.9,23.14,22.84,23.1,55200.0,16.006,16.1738,15.9641,16.1458,55200.0
2008-12-17 09:40:00,23.1,23.13,22.92,23.07,43600.0,16.1458,16.1668,16.02,16.1249,43600.0
2008-12-17 09:45:00,23.08,23.13,23.04,23.13,45800.0,16.1318,16.1668,16.1039,16.1668,45800.0
2008-12-17 09:50:00,23.13,23.13,23.01,23.03,55100.0,16.1668,16.1668,16.0829,16.0969,55100.0
2008-12-17 09:55:00,23.02,23.05,22.96,23.04,58100.0,16.0899,16.1109,16.048,16.1039,58100.0
2008-12-17 10:00:00,23.05,23.06,22.95,22.97,71900.0,16.1109,16.1179,16.041,16.055,71900.0
2008-12-17 10:05:00,22.96,22.99,22.9,22.98,61800.0,16.048,16.0689,16.006,16.062,61800.0
2008-12-17 10:10:00,22.99,22.99,22.81,22.85,40000.0,16.0689,16.0689,15.9431,15.9711,40000.0
2008-12-17 10:15:00,22.84,22.97,22.84,22.97,45900.0,15.9641,16.055,15.9641,16.055,45900.0
2008-12-17 10:20:00,22.97,23.0,22.9,22.93,46500.0,16.055,16.0759,16.006,16.027,46500.0
2008-12-17 10:25:00,22.91,23.02,22.88,22.98,55100.0,16.013,16.0899,15.9921,16.062,55100.0
2008-12-17 10:30:00,22.98,23.06,22.98,23.03,28500.0,16.062,16.1179,16.062,16.0969,28500.0
2008-12-17 10:35:00,23.01,23.14,22.98,23.13,37000.0,16.0829,16.1738,16.062,16.1668,37000.0
2008-12-17 10:40:00,23.13,23.25,23.07,23.24,35400.0,16.1668,16.2507,16.1249,16.2437,35400.0
2008-12-17 10:45:00,23.23,23.27,23.14,23.15,33200.0,16.2367,16.2646,16.1738,16.1808,33200.0
2008-12-17 10:50:00,23.15,23.25,23.11,23.21,54100.0,16.1808,16.2507,16.1528,16.2227,54100.0
2008-12-17 10:55:00,23.19,23.29,23.17,23.27,57800.0,16.2087,16.2786,16.1948,16.2646,57800.0
2008-12-17 11:00:00,23.27,23.34,23.19,23.22,46000.0,16.2646,16.3136,16.2087,16.2297,46000.0
2008-12-17 11:05:00,23.22,23.22,23.17,23.2,34100.0,16.2297,16.2297,16.1948,16.2157,34100.0
2008-12-17 11:10:00,23.2,23.21,23.13,23.18,41200.0,16.2157,16.2227,16.1668,16.2017,41200.0
2008-12-17 11:15:00,23.18,23.18,23.06,23.06,31900.0,16.2017,16.2017,16.1179,16.1179,31900.0
2008-12-17 11:20:00,23.06,23.06,22.97,22.99,55500.0,16.1179,16.1179,16.055,16.0689,55500.0
2008-12-17 11:25:00,22.99,23.02,22.96,23.02,27900.0,16.0689,16.0899,16.048,16.0899,27900.0
2008-12-17 11:30:00,23.02,23.06,22.95,23.0,43500.0,16.0899,16.1179,16.041,16.0759,43500.0
2008-12-17 11:35:00,23.0,23.06,22.94,23.04,32900.0,16.0759,16.1179,16.034,16.1039,32900.0
2008-12-17 11:40:00,23.03,23.09,23.01,23.02,19200.0,16.0969,16.1388,16.0829,16.0899,19200.0
2008-12-17 11:45:00,23.0,23.09,23.0,23.05,21500.0,16.0759,16.1388,16.0759,16.1109,21500.0
2008-12-17 11:50:00,23.06,23.1,23.0,23.0,22400.0,16.1179,16.1458,16.0759,16.0759,22400.0
2008-12-17 11:55:00,22.99,23.1,22.97,23.09,15000.0,16.0689,16.1458,16.055,16.1388,15000.0
2008-12-17 12:00:00,23.09,23.09,23.01,23.01,17700.0,16.1388,16.1388,16.0829,16.0829,17700.0
2008-12-17 12:05:00,23.02,23.09,23.01,23.08,41500.0,16.0899,16.1388,16.0829,16.1318,41500.0
2008-12-17 12:10:00,23.09,23.17,23.05,23.08,38500.0,16.1388,16.1948,16.1109,16.1318,38500.0
2008-12-17 12:15:00,23.07,23.09,23.05,23.09,28600.0,16.1249,16.1388,16.1109,16.1388,28600.0
2008-12-17 12:20:00,23.09,23.2,23.09,23.18,27300.0,16.1388,16.2157,16.1388,16.2017,27300.0
2008-12-17 12:25:00,23.18,23.24,23.18,23.2,28000.0,16.2017,16.2437,16.2017,16.2157,28000.0
2008-12-17 12:30:00,23.21,23.25,23.2,23.21,30200.0,16.2227,16.2507,16.2157,16.2227,30200.0
2008-12-17 12:35:00,23.2,23.24,23.2,23.23,24000.0,16.2157,16.2437,16.2157,16.2367,24000.0
2008-12-17 12:40:00,23.24,23.31,23.23,23.27,18900.0,16.2437,16.2926,16.2367,16.2646,18900.0
2008-12-17 12:45:00,23.27,23.33,23.25,23.33,33400.0,16.2646,16.3066,16.2507,16.3066,33400.0
2008-12-17 12:50:00,23.34,23.43,23.32,23.43,43600.0,16.3136,16.3765,16.2996,16.3765,43600.0
2008-12-17 12:55:00,23.43,23.44,23.25,23.25,64100.0,16.3765,16.3835,16.2507,16.2507,64100.0
2008-12-17 13:00:00,23.25,23.25,23.12,23.13,26700.0,16.2507,16.2507,16.1598,16.1668,26700.0
2008-12-17 13:05:00,23.14,23.14,23.09,23.14,18000.0,16.1738,16.1738,16.1388,16.1738,18000.0
2008-12-17 13:10:00,23.14,23.17,23.09,23.12,22600.0,16.1738,16.1948,16.1388,16.1598,22600.0
2008-12-17 13:15:00,23.09,23.2,23.07,23.12,33000.0,16.1388,16.2157,16.1249,16.1598,33000.0
2008-12-17 13:20:00,23.13,23.22,23.11,23.22,22800.0,16.1668,16.2297,16.1528,16.2297,22800.0
2008-12-17 13:25:00,23.19,23.21,23.08,23.11,22400.0,16.2087,16.2227,16.1318,16.1528,22400.0
2008-12-17 13:30:00,23.1,23.16,23.1,23.14,34200.0,16.1458,16.1878,16.1458,16.1738,34200.0
2008-12-17 13:35:00,23.13,23.24,23.11,23.24,29500.0,16.1668,16.2437,16.1528,16.2437,29500.0
2008-12-17 13:40:00,23.24,23.32,23.2,23.31,46300.0,16.2437,16.2996,16.2157,16.2926,46300.0
2008-12-17 13:45:00,23.31,23.38,23.31,23.33,36600.0,16.2926,16.3415,16.2926,16.3066,36600.0
2008-12-17 13:50:00,23.34,23.34,23.2,23.24,30300.0,16.3136,16.3136,16.2157,16.2437,30300.0
2008-12-17 13:55:00,23.24,23.24,23.13,23.14,14600.0,16.2437,16.2437,16.1668,16.1738,14600.0
2008-12-17 14:00:00,23.14,23.21,23.09,23.19,49100.0,16.1738,16.2227,16.1388,16.2087,49100.0
2008-12-17 14:05:00,23.19,23.24,23.16,23.23,24900.0,16.2087,16.2437,16.1878,16.2367,24900.0
2008-12-17 14:10:00,23.24,23.25,23.17,23.23,15300.0,16.2437,16.2507,16.1948,16.2367,15300.0
2008-12-17 14:15:00,23.24,23.29,23.15,23.17,33600.0,16.2437,16.2786,16.1808,16.1948,33600.0
2008-12-17 14:20:00,23.17,23.21,23.03,23.1,39600.0,16.1948,16.2227,16.0969,16.1458,39600.0
2008-12-17 14:25:00,23.11,23.11,22.93,22.97,46600.0,16.1528,16.1528,16.027,16.055,46600.0
2008-12-17 14:30:00,22.97,23.05,22.9,22.96,67100.0,16.055,16.1109,16.006,16.048,67100.0
2008-12-17 14:35:00,22.96,23.0,22.86,22.99,57200.0,16.048,16.0759,15.9781,16.0689,57200.0
2008-12-17 14:40:00,22.97,23.03,22.94,22.96,32200.0,16.055,16.0969,16.034,16.048,32200.0
2008-12-17 14:45:00,22.94,23.08,22.87,23.08,49700.0,16.034,16.1318,15.9851,16.1318,49700.0
2008-12-17 14:50:00,23.09,23.09,23.01,23.03,21900.0,16.1388,16.1388,16.0829,16.0969,21900.0
2008-12-17 14:55:00,23.03,23.12,22.94,23.1,43900.0,16.0969,16.1598,16.034,16.1458,43900.0
2008-12-17 15:00:00,23.1,23.2,23.1,23.17,47400.0,16.1458,16.2157,16.1458,16.1948,47400.0
2008-12-17 15:05:00,23.17,23.19,23.08,23.09,51400.0,16.1948,16.2087,16.1318,16.1388,51400.0
2008-12-17 15:10:00,23.09,23.16,23.09,23.15,47300.0,16.1388,16.1878,16.1388,16.1808,47300.0
2008-12-17 15:15:00,23.15,23.25,23.15,23.18,43000.0,16.1808,16.2507,16.1808,16.2017,43000.0
2008-12-17 15:20:00,23.19,23.22,23.11,23.12,199700.0,16.2087,16.2297,16.1528,16.1598,199700.0
2008-12-17 15:25:00,23.14,23.14,23.0,23.09,35400.0,16.1738,16.1738,16.0759,16.1388,35400.0
2008-12-17 15:30:00,23.08,23.09,23.0,23.02,43000.0,16.1318,16.1388,16.0759,16.0899,43000.0
2008-12-17 15:35:00,23.01,23.09,22.99,23.01,55900.0,16.0829,16.1388,16.0689,16.0829,55900.0
2008-12-17 15:40:00,23.0,23.17,23.0,23.09,142400.0,16.0759,16.1948,16.0759,16.1388,142400.0
2008-12-17 15:45:00,23.1,23.14,23.05,23.14,99000.0,16.1458,16.1738,16.1109,16.1738,99000.0
2008-12-17 15:50:00,23.14,23.17,23.09,23.09,138400.0,16.1738,16.1948,16.1388,16.1388,138400.0
2008-12-17 15:55:00,23.1,23.1,22.89,22.9,252500.0,16.1458,16.1458,15.999,16.006,252500.0
2008-12-18 09:30:00,22.96,22.96,22.4,22.5,80300.0,16.048,16.048,15.6566,15.7265,80300.0
2008-12-18 09:35:00,22.49,22.69,22.49,22.59,37800.0,15.7195,15.8593,15.7195,15.7894,37800.0
2008-12-18 09:40:00,22.55,22.74,22.54,22.69,47800.0,15.7614,15.8942,15.7544,15.8593,47800.0
2008-12-18 09:45:00,22.67,22.71,22.57,22.67,57300.0,15.8453,15.8732,15.7754,15.8453,57300.0
2008-12-18 09:50:00,22.67,22.72,22.45,22.45,69400.0,15.8453,15.8802,15.6915,15.6915,69400.0
2008-12-18 09:55:00,22.47,22.58,22.45,22.49,37700.0,15.7055,15.7824,15.6915,15.7195,37700.0
2008-12-18 10:00:00,22.5,22.63,22.49,22.59,74900.0,15.7265,15.8173,15.7195,15.7894,74900.0
2008-12-18 10:05:00,22.59,22.62,22.53,22.6,78100.0,15.7894,15.8103,15.7474,15.7964,78100.0
2008-12-18 10:10:00,22.59,22.6,22.5,22.53,70800.0,15.7894,15.7964,15.7265,15.7474,70800.0
2008-12-18 10:15:00,22.53,22.54,22.48,22.51,87800.0,15.7474,15.7544,15.7125,15.7334,87800.0
2008-12-18 10:20:00,22.5,22.59,22.5,22.55,78200.0,15.7265,15.7894,15.7265,15.7614,78200.0
2008-12-18 10:25:00,22.54,22.62,22.51,22.62,103800.0,15.7544,15.8103,15.7334,15.8103,103800.0
2008-12-18 10:30:00,22.61,22.75,22.61,22.75,120300.0,15.8033,15.9012,15.8033,15.9012,120300.0
2008-12-18 10:35:00,22.75,22.9,22.75,22.88,68500.0,15.9012,16.006,15.9012,15.9921,68500.0
2008-12-18 10:40:00,22.88,22.9,22.77,22.85,100800.0,15.9921,16.006,15.9152,15.9711,100800.0
2008-12-18 10:45:00,22.86,22.86,22.73,22.79,68400.0,15.9781,15.9781,15.8872,15.9292,68400.0
2008-12-18 10:50:00,22.79,22.86,22.78,22.83,64900.0,15.9292,15.9781,15.9222,15.9571,64900.0
2008-12-18 10:55:00,22.83,22.87,22.78,22.87,45000.0,15.9571,15.9851,15.9222,15.9851,45000.0
2008-12-18 11:00:00,22.87,22.94,22.84,22.94,49000.0,15.9851,16.034,15.9641,16.034,49000.0
2008-12-18 11:05:00,22.94,22.97,22.92,22.96,46800.0,16.034,16.055,16.02,16.048,46800.0
2008-12-18 11:10:00,22.96,22.96,22.88,22.91,51300.0,16.048,16.048,15.9921,16.013,51300.0
2008-12-18 11:15:00,22.91,22.99,22.91,22.97,51200.0,16.013,16.0689,16.013,16.055,51200.0
2008-12-18 11:20:00,22.96,22.97,22.89,22.89,77400.0,16.048,16.055,15.999,15.999,77400.0
2008-12-18 11:25:00,22.9,22.94,22.86,22.92,65900.0,16.006,16.034,15.9781,16.02,65900.0
2008-12-18 11:30:00,22.93,23.0,22.92,22.98,24600.0,16.027,16.0759,16.02,16.062,24600.0
2008-12-18 11:35:00,22.99,23.01,22.96,23.0,39600.0,16.0689,16.0829,16.048,16.0759,39600.0
2008-12-18 11:40:00,22.99,23.02,22.99,23.01,30700.0,16.0689,16.0899,16.0689,16.0829,30700.0
2008-12-18 11:45:00,23.02,23.09,23.02,23.09,36600.0,16.0899,16.1388,16.0899,16.1388,36600.0
2008-12-18 11:50:00,23.08,23.1,23.01,23.04,36200.0,16.1318,16.1458,16.0829,16.1039,36200.0
2008-12-18 11:55:00,23.05,23.06,23.0,23.05,41800.0,16.1109,16.1179,16.0759,16.1109,41800.0
2008-12-18 12:00:00,23.05,23.07,23.0,23.05,51300.0,16.1109,16.1249,16.0759,16.1109,51300.0
2008-12-18 12:05:00,23.04,23.07,23.0,23.06,30000.0,16.1039,16.1249,16.0759,16.1179,30000.0
2008-12-18 12:10:00,23.06,23.14,23.04,23.14,35400.0,16.1179,16.1738,16.1039,16.1738,35400.0
2008-12-18 12:15:00,23.14,23.17,23.11,23.16,32100.0,16.1738,16.1948,16.1528,16.1878,32100.0
2008-12-18 12:20:00,23.16,23.17,23.01,23.05,250800.0,16.1878,16.1948,16.0829,16.1109,250800.0
2008-12-18 12:25:00,23.05,23.11,23.03,23.09,34100.0,16.1109,16.1528,16.0969,16.1388,34100.0
2008-12-18 12:30:00,23.1,23.15,23.03,23.08,141600.0,16.1458,16.1808,16.0969,16.1318,141600.0
2008-12-18 12:35:00,23.07,23.1,23.04,23.08,54100.0,16.1249,16.1458,16.1039,16.1318,54100.0
2008-12-18 12:40:00,23.08,23.14,23.07,23.14,54900.0,16.1318,16.1738,16.1249,16.1738,54900.0
2008-12-18 12:45:00,23.15,23.17,23.12,23.16,21100.0,16.1808,16.1948,16.1598,16.1878,21100.0
2008-12-18 12:50:00,23.16,23.18,23.1,23.1,31500.0,16.1878,16.2017,16.1458,16.1458,31500.0
2008-12-18 12:55:00,23.1,23.1,23.07,23.07,26200.0,16.1458,16.1458,16.1249,16.1249,26200.0
2008-12-18 13:00:00,23.08,23.13,23.07,23.08,30400.0,16.1318,16.1668,16.1249,16.1318,30400.0
2008-12-18 13:05:00,23.1,23.12,23.09,23.1,28200.0,16.1458,16.1598,16.1388,16.1458,28200.0
2008-12-18 13:10:00,23.1,23.11,23.08,23.1,23900.0,16.1458,16.1528,16.1318,16.1458,23900.0
2008-12-18 13:15:00,23.1,23.14,23.1,23.12,22200.0,16.1458,16.1738,16.1458,16.1598,22200.0
2008-12-18 13:20:00,23.12,23.12,23.06,23.06,65100.0,16.1598,16.1598,16.1179,16.1179,65100.0
2008-12-18 13:25:00,23.06,23.06,23.03,23.04,34100.0,16.1179,16.1179,16.0969,16.1039,34100.0
2008-12-18 13:30:00,23.05,23.05,23.0,23.01,54600.0,16.1109,16.1109,16.0759,16.0829,54600.0
2008-12-18 13:35:00,23.01,23.05,22.99,23.03,61300.0,16.0829,16.1109,16.0689,16.0969,61300.0
2008-12-18 13:40:00,23.03,23.04,22.95,22.96,48300.0,16.0969,16.1039,16.041,16.048,48300.0
2008-12-18 13:45:00,22.97,23.0,22.9,22.91,107200.0,16.055,16.0759,16.006,16.013,107200.0
2008-12-18 13:50:00,22.91,22.95,22.9,22.94,59100.0,16.013,16.041,16.006,16.034,59100.0
2008-12-18 13:55:00,22.94,22.96,22.92,22.93,27000.0,16.034,16.048,16.02,16.027,27000.0
2008-12-18 14:00:00,22.93,23.0,22.9,22.99,29000.0,16.027,16.0759,16.006,16.0689,29000.0
2008-12-18 14:05:00,22.99,23.01,22.97,22.98,19100.0,16.0689,16.0829,16.055,16.062,19100.0
2008-12-18 14:10:00,22.98,23.01,22.94,22.96,28900.0,16.062,16.0829,16.034,16.048,28900.0
2008-12-18 14:15:00,22.95,23.0,22.91,22.91,32600.0,16.041,16.0759,16.013,16.013,32600.0
2008-12-18 14:20:00,22.91,22.92,22.74,22.75,78700.0,16.013,16.02,15.8942,15.9012,78700.0
2008-12-18 14:25:00,22.75,22.84,22.75,22.84,89700.0,15.9012,15.9641,15.9012,15.9641,89700.0
2008-12-18 14:30:00,22.83,22.86,22.74,22.74,88400.0,15.9571,15.9781,15.8942,15.8942,88400.0
2008-12-18 14:35:00,22.75,22.81,22.72,22.81,40400.0,15.9012,15.9431,15.8802,15.9431,40400.0
2008-12-18 14:40:00,22.8,22.86,22.79,22.8,53400.0,15.9361,15.9781,15.9292,15.9361,53400.0
2008-12-18 14:45:00,22.8,22.97,22.8,22.96,64400.0,15.9361,16.055,15.9361,16.048,64400.0
2008-12-18 14:50:00,22.96,23.06,22.94,23.04,52300.0,16.048,16.1179,16.034,16.1039,52300.0
2008-12-18 14:55:00,23.04,23.05,22.96,22.99,38000.0,16.1039,16.1109,16.048,16.0689,38000.0
2008-12-18 15:00:00,22.97,23.0,22.9,22.96,157100.0,16.055,16.0759,16.006,16.048,157100.0
2008-12-18 15:05:00,22.96,22.99,22.95,22.97,23100.0,16.048,16.0689,16.041,16.055,23100.0
2008-12-18 15:10:00,22.98,22.98,22.78,22.79,53200.0,16.062,16.062,15.9222,15.9292,53200.0
2008-12-18 15:15:00,22.79,22.81,22.78,22.8,41600.0,15.9292,15.9431,15.9222,15.9361,41600.0
2008-12-18 15:20:00,22.81,22.81,22.53,22.55,90800.0,15.9431,15.9431,15.7474,15.7614,90800.0
2008-12-18 15:25:00,22.55,22.57,22.46,22.53,109900.0,15.7614,15.7754,15.6985,15.7474,109900.0
2008-12-18 15:30:00,22.53,22.63,22.49,22.58,114500.0,15.7474,15.8173,15.7195,15.7824,114500.0
2008-12-18 15:35:00,22.58,22.75,22.58,22.62,111500.0,15.7824,15.9012,15.7824,15.8103,111500.0
2008-12-18 15:40:00,22.62,22.7,22.55,22.58,141400.0,15.8103,15.8662,15.7614,15.7824,141400.0
2008-12-18 15:45:00,22.58,22.7,22.58,22.62,83500.0,15.7824,15.8662,15.7824,15.8103,83500.0
2008-12-18 15:50:00,22.63,22.76,22.61,22.62,166900.0,15.8173,15.9082,15.8033,15.8103,166900.0
2008-12-18 15:55:00,22.62,22.66,22.52,22.66,384800.0,15.8103,15.8383,15.7404,15.8383,384800.0
2008-12-19 09:30:00,23.19,23.43,22.55,22.63,1114400.0,16.2087,16.3765,15.7614,15.8173,1114400.0
2008-12-19 09:35:00,22.61,22.91,22.59,22.79,60200.0,15.8033,16.013,15.7894,15.9292,60200.0
2008-12-19 09:40:00,22.74,22.77,22.52,22.55,41800.0,15.8942,15.9152,15.7404,15.7614,41800.0
2008-12-19 09:45:00,22.58,22.8,22.56,22.8,30700.0,15.7824,15.9361,15.7684,15.9361,30700.0
2008-12-19 09:50:00,22.77,22.83,22.71,22.71,35200.0,15.9152,15.9571,15.8732,15.8732,35200.0
2008-12-19 09:55:00,22.71,22.78,22.67,22.69,23400.0,15.8732,15.9222,15.8453,15.8593,23400.0
2008-12-19 10:00:00,22.71,22.81,22.71,22.81,41000.0,15.8732,15.9431,15.8732,15.9431,41000.0
2008-12-19 10:05:00,22.81,22.81,22.77,22.78,28900.0,15.9431,15.9431,15.9152,15.9222,28900.0
2008-12-19 10:10:00,22.78,22.92,22.77,22.88,49200.0,15.9222,16.02,15.9152,15.9921,49200.0
2008-12-19 10:15:00,22.88,22.96,22.88,22.95,52100.0,15.9921,16.048,15.9921,16.041,52100.0
2008-12-19 10:20:00,22.97,23.03,22.95,23.0,34800.0,16.055,16.0969,16.041,16.0759,34800.0
2008-12-19 10:25:00,23.01,23.1,22.98,23.1,48500.0,16.0829,16.1458,16.062,16.1458,48500.0
2008-12-19 10:30:00,23.1,23.1,22.95,22.96,26600.0,16.1458,16.1458,16.041,16.048,26600.0
2008-12-19 10:35:00,22.95,23.05,22.95,23.04,36500.0,16.041,16.1109,16.041,16.1039,36500.0
2008-12-19 10:40:00,23.04,23.15,23.0,23.15,41000.0,16.1039,16.1808,16.0759,16.1808,41000.0
2008-12-19 10:45:00,23.14,23.17,23.06,23.06,23400.0,16.1738,16.1948,16.1179,16.1179,23400.0
2008-12-19 10:50:00,23.06,23.17,23.04,23.16,27900.0,16.1179,16.1948,16.1039,16.1878,27900.0
2008-12-19 10:55:00,23.16,23.17,23.01,23.02,30200.0,16.1878,16.1948,16.0829,16.0899,30200.0
2008-12-19 11:00:00,23.03,23.09,23.02,23.09,25800.0,16.0969,16.1388,16.0899,16.1388,25800.0
2008-12-19 11:05:00,23.09,23.09,22.98,23.01,34600.0,16.1388,16.1388,16.062,16.0829,34600.0
2008-12-19 11:10:00,23.02,23.14,23.02,23.08,26700.0,16.0899,16.1738,16.0899,16.1318,26700.0
2008-12-19 11:15:00,23.07,23.1,23.02,23.04,15300.0,16.1249,16.1458,16.0899,16.1039,15300.0
2008-12-19 11:20:00,23.03,23.11,23.03,23.1,23800.0,16.0969,16.1528,16.0969,16.1458,23800.0
2008-12-19 11:25:00,23.1,23.1,23.01,23.01,24000.0,16.1458,16.1458,16.0829,16.0829,24000.0
2008-12-19 11:30:00,23.01,23.08,22.99,23.04,19900.0,16.0829,16.1318,16.0689,16.1039,19900.0
2008-12-19 11:35:00,23.04,23.11,23.01,23.01,35000.0,16.1039,16.1528,16.0829,16.0829,35000.0
2008-12-19 11:40:00,23.0,23.04,22.96,22.99,35800.0,16.0759,16.1039,16.048,16.0689,35800.0
2008-12-19 11:45:00,22.98,23.02,22.96,23.0,14600.0,16.062,16.0899,16.048,16.0759,14600.0
2008-12-19 11:50:00,22.99,23.0,22.93,22.95,25800.0,16.0689,16.0759,16.027,16.041,25800.0
2008-12-19 11:55:00,22.96,22.99,22.89,22.92,30900.0,16.048,16.0689,15.999,16.02,30900.0
2008-12-19 12:00:00,22.93,22.95,22.82,22.85,40900.0,16.027,16.041,15.9501,15.9711,40900.0
2008-12-19 12:05:00,22.84,22.88,22.8,22.86,37000.0,15.9641,15.9921,15.9361,15.9781,37000.0
2008-12-19 12:10:00,22.85,22.96,22.85,22.94,39100.0,15.9711,16.048,15.9711,16.034,39100.0
2008-12-19 12:15:00,22.95,22.95,22.83,22.86,16800.0,16.041,16.041,15.9571,15.9781,16800.0
2008-12-19 12:20:00,22.86,22.87,22.8,22.87,22600.0,15.9781,15.9851,15.9361,15.9851,22600.0
2008-12-19 12:25:00,22.87,22.96,22.87,22.93,20200.0,15.9851,16.048,15.9851,16.027,20200.0
2008-12-19 12:30:00,22.93,23.0,22.93,22.99,32900.0,16.027,16.0759,16.027,16.0689,32900.0
2008-12-19 12:35:00,22.99,23.04,22.96,23.01,17500.0,16.0689,16.1039,16.048,16.0829,17500.0
2008-12-19 12:40:00,23.01,23.02,22.94,22.95,16900.0,16.0829,16.0899,16.034,16.041,16900.0
2008-12-19 12:45:00,22.95,23.0,22.94,22.99,16200.0,16.041,16.0759,16.034,16.0689,16200.0
2008-12-19 12:50:00,22.98,22.99,22.92,22.95,21400.0,16.062,16.0689,16.02,16.041,21400.0
2008-12-19 12:55:00,22.95,22.99,22.95,22.97,11800.0,16.041,16.0689,16.041,16.055,11800.0
2008-12-19 13:00:00,22.98,23.05,22.97,23.05,16900.0,16.062,16.1109,16.055,16.1109,16900.0
2008-12-19 13:05:00,23.05,23.06,23.02,23.04,18000.0,16.1109,16.1179,16.0899,16.1039,18000.0
2008-12-19 13:10:00,23.05,23.07,23.01,23.04,16200.0,16.1109,16.1249,16.0829,16.1039,16200.0
2008-12-19 13:15:00,23.05,23.12,23.04,23.07,17000.0,16.1109,16.1598,16.1039,16.1249,17000.0
2008-12-19 13:20:00,23.08,23.11,23.07,23.08,11800.0,16.1318,16.1528,16.1249,16.1318,11800.0
2008-12-19 13:25:00,23.09,23.12,23.07,23.1,14100.0,16.1388,16.1598,16.1249,16.1458,14100.0
2008-12-19 13:30:00,23.1,23.16,23.1,23.13,51200.0,16.1458,16.1878,16.1458,16.1668,51200.0
2008-12-19 13:35:00,23.13,23.16,23.07,23.11,45300.0,16.1668,16.1878,16.1249,16.1528,45300.0
2008-12-19 13:40:00,23.12,23.19,23.11,23.18,37600.0,16.1598,16.2087,16.1528,16.2017,37600.0
2008-12-19 13:45:00,23.18,23.2,23.11,23.12,19900.0,16.2017,16.2157,16.1528,16.1598,19900.0
2008-12-19 13:50:00,23.12,23.14,23.08,23.12,43000.0,16.1598,16.1738,16.1318,16.1598,43000.0
2008-12-19 13:55:00,23.12,23.16,23.1,23.14,17500.0,16.1598,16.1878,16.1458,16.1738,17500.0
2008-12-19 14:00:00,23.15,23.23,23.14,23.21,33800.0,16.1808,16.2367,16.1738,16.2227,33800.0
2008-12-19 14:05:00,23.2,23.2,23.13,23.17,25700.0,16.2157,16.2157,16.1668,16.1948,25700.0
2008-12-19 14:10:00,23.16,23.18,23.11,23.15,24800.0,16.1878,16.2017,16.1528,16.1808,24800.0
2008-12-19 14:15:00,23.16,23.24,23.16,23.16,31800.0,16.1878,16.2437,16.1878,16.1878,31800.0
2008-12-19 14:20:00,23.16,23.22,23.14,23.18,65600.0,16.1878,16.2297,16.1738,16.2017,65600.0
2008-12-19 14:25:00,23.18,23.28,23.17,23.27,51600.0,16.2017,16.2716,16.1948,16.2646,51600.0
2008-12-19 14:30:00,23.27,23.34,23.25,23.31,35000.0,16.2646,16.3136,16.2507,16.2926,35000.0
2008-12-19 14:35:00,23.3,23.34,23.27,23.29,37900.0,16.2856,16.3136,16.2646,16.2786,37900.0
2008-12-19 14:40:00,23.28,23.35,23.26,23.34,16200.0,16.2716,16.3206,16.2577,16.3136,16200.0
2008-12-19 14:45:00,23.34,23.42,23.33,23.35,26000.0,16.3136,16.3695,16.3066,16.3206,26000.0
2008-12-19 14:50:00,23.33,23.36,23.25,23.25,24300.0,16.3066,16.3276,16.2507,16.2507,24300.0
2008-12-19 14:55:00,23.25,23.29,23.24,23.29,26000.0,16.2507,16.2786,16.2437,16.2786,26000.0
2008-12-19 15:00:00,23.26,23.29,23.24,23.27,34500.0,16.2577,16.2786,16.2437,16.2646,34500.0
2008-12-19 15:05:00,23.26,23.28,23.24,23.26,29900.0,16.2577,16.2716,16.2437,16.2577,29900.0
2008-12-19 15:10:00,23.26,23.28,23.16,23.21,36800.0,16.2577,16.2716,16.1878,16.2227,36800.0
2008-12-19 15:15:00,23.21,23.21,23.1,23.15,37300.0,16.2227,16.2227,16.1458,16.1808,37300.0
2008-12-19 15:20:00,23.16,23.23,23.1,23.23,48400.0,16.1878,16.2367,16.1458,16.2367,48400.0
2008-12-19 15:25:00,23.23,23.3,23.18,23.29,53100.0,16.2367,16.2856,16.2017,16.2786,53100.0
2008-12-19 15:30:00,23.29,23.3,23.17,23.18,65400.0,16.2786,16.2856,16.1948,16.2017,65400.0
2008-12-19 15:35:00,23.17,23.23,23.14,23.16,111700.0,16.1948,16.2367,16.1738,16.1878,111700.0
2008-12-19 15:40:00,23.17,23.22,23.1,23.15,90000.0,16.1948,16.2297,16.1458,16.1808,90000.0
2008-12-19 15:45:00,23.14,23.17,23.12,23.13,63200.0,16.1738,16.1948,16.1598,16.1668,63200.0
2008-12-19 15:50:00,23.14,23.2,23.13,23.13,99000.0,16.1738,16.2157,16.1668,16.1668,99000.0
2008-12-19 15:55:00,23.14,23.15,23.1,23.13,197600.0,16.1738,16.1808,16.1458,16.1668,197600.0
2008-12-22 09:30:00,23.08,23.13,22.93,22.93,39400.0,16.1318,16.1668,16.027,16.027,39400.0
2008-12-22 09:35:00,22.9,23.11,22.89,22.98,18400.0,16.006,16.1528,15.999,16.062,18400.0
2008-12-22 09:40:00,22.98,22.98,22.89,22.98,25100.0,16.062,16.062,15.999,16.062,25100.0
2008-12-22 09:45:00,22.97,22.98,22.88,22.92,40900.0,16.055,16.062,15.9921,16.02,40900.0
2008-12-22 09:50:00,22.93,23.02,22.88,23.01,25900.0,16.027,16.0899,15.9921,16.0829,25900.0
2008-12-22 09:55:00,23.02,23.16,23.01,23.06,27700.0,16.0899,16.1878,16.0829,16.1179,27700.0
2008-12-22 10:00:00,23.06,23.06,22.93,22.93,26600.0,16.1179,16.1179,16.027,16.027,26600.0
2008-12-22 10:05:00,22.93,23.01,22.93,22.95,28200.0,16.027,16.0829,16.027,16.041,28200.0
2008-12-22 10:10:00,22.96,22.98,22.93,22.97,12000.0,16.048,16.062,16.027,16.055,12000.0
2008-12-22 10:15:00,22.97,23.1,22.97,23.09,23100.0,16.055,16.1458,16.055,16.1388,23100.0
2008-12-22 10:20:00,23.1,23.14,23.08,23.1,14400.0,16.1458,16.1738,16.1318,16.1458,14400.0
2008-12-22 10:25:00,23.08,23.11,23.06,23.11,9900.0,16.1318,16.1528,16.1179,16.1528,9900.0
2008-12-22 10:30:00,23.11,23.26,23.11,23.26,44400.0,16.1528,16.2577,16.1528,16.2577,44400.0
2008-12-22 10:35:00,23.26,23.35,23.25,23.34,41200.0,16.2577,16.3206,16.2507,16.3136,41200.0
2008-12-22 10:40:00,23.33,23.35,23.22,23.29,28100.0,16.3066,16.3206,16.2297,16.2786,28100.0
2008-12-22 10:45:00,23.29,23.35,23.28,23.35,26300.0,16.2786,16.3206,16.2716,16.3206,26300.0
2008-12-22 10:50:00,23.35,23.41,23.32,23.39,30400.0,16.3206,16.3625,16.2996,16.3485,30400.0
2008-12-22 10:55:00,23.4,23.42,23.37,23.39,13000.0,16.3555,16.3695,16.3345,16.3485,13000.0
2008-12-22 11:00:00,23.38,23.4,23.27,23.3,30900.0,16.3415,16.3555,16.2646,16.2856,30900.0
2008-12-22 11:05:00,23.3,23.35,23.29,23.34,32000.0,16.2856,16.3206,16.2786,16.3136,32000.0
2008-12-22 11:10:00,23.34,23.34,23.24,23.24,75300.0,16.3136,16.3136,16.2437,16.2437,75300.0
2008-12-22 11:15:00,23.25,23.25,23.19,23.25,42000.0,16.2507,16.2507,16.2087,16.2507,42000.0
2008-12-22 11:20:00,23.25,23.25,23.14,23.14,23900.0,16.2507,16.2507,16.1738,16.1738,23900.0
2008-12-22 11:25:00,23.15,23.19,23.15,23.17,24500.0,16.1808,16.2087,16.1808,16.1948,24500.0
2008-12-22 11:30:00,23.17,23.18,23.11,23.11,53300.0,16.1948,16.2017,16.1528,16.1528,53300.0
2008-12-22 11:35:00,23.11,23.11,23.04,23.08,28200.0,16.1528,16.1528,16.1039,16.1318,28200.0
2008-12-22 11:40:00,23.09,23.12,23.08,23.11,13500.0,16.1388,16.1598,16.1318,16.1528,13500.0
2008-12-22 11:45:00,23.12,23.16,23.08,23.15,28200.0,16.1598,16.1878,16.1318,16.1808,28200.0
2008-12-22 11:50:00,23.16,23.16,23.11,23.12,14900.0,16.1878,16.1878,16.1528,16.1598,14900.0
2008-12-22 11:55:00,23.11,23.12,23.08,23.1,28800.0,16.1528,16.1598,16.1318,16.1458,28800.0
2008-12-22 12:00:00,23.08,23.08,23.0,23.01,18700.0,16.1318,16.1318,16.0759,16.0829,18700.0
2008-12-22 12:05:00,23.01,23.05,22.95,22.97,25500.0,16.0829,16.1109,16.041,16.055,25500.0
2008-12-22 12:10:00,22.96,23.03,22.95,23.03,27800.0,16.048,16.0969,16.041,16.0969,27800.0
2008-12-22 12:15:00,23.02,23.03,22.99,23.03,40600.0,16.0899,16.0969,16.0689,16.0969,40600.0
2008-12-22 12:20:00,23.03,23.04,22.94,22.94,23300.0,16.0969,16.1039,16.034,16.034,23300.0
2008-12-22 12:25:00,22.94,23.02,22.93,23.01,32200.0,16.034,16.0899,16.027,16.0829,32200.0
2008-12-22 12:30:00,23.01,23.05,22.97,23.01,19900.0,16.0829,16.1109,16.055,16.0829,19900.0
2008-12-22 12:35:00,23.01,23.04,22.99,23.0,6600.0,16.0829,16.1039,16.0689,16.0759,6600.0
2008-12-22 12:40:00,23.01,23.1,23.0,23.09,23400.0,16.0829,16.1458,16.0759,16.1388,23400.0
2008-12-22 12:45:00,23.08,23.12,23.07,23.1,14300.0,16.1318,16.1598,16.1249,16.1458,14300.0
2008-12-22 12:50:00,23.11,23.18,23.11,23.18,22400.0,16.1528,16.2017,16.1528,16.2017,22400.0
2008-12-22 12:55:00,23.17,23.18,23.11,23.11,19300.0,16.1948,16.2017,16.1528,16.1528,19300.0
2008-12-22 13:00:00,23.11,23.15,23.11,23.14,9300.0,16.1528,16.1808,16.1528,16.1738,9300.0
2008-12-22 13:05:00,23.15,23.15,23.07,23.09,21000.0,16.1808,16.1808,16.1249,16.1388,21000.0
2008-12-22 13:10:00,23.08,23.09,23.03,23.07,24600.0,16.1318,16.1388,16.0969,16.1249,24600.0
2008-12-22 13:15:00,23.07,23.17,23.07,23.14,18800.0,16.1249,16.1948,16.1249,16.1738,18800.0
2008-12-22 13:20:00,23.14,23.18,23.14,23.17,16200.0,16.1738,16.2017,16.1738,16.1948,16200.0
2008-12-22 13:25:00,23.17,23.19,23.13,23.16,16300.0,16.1948,16.2087,16.1668,16.1878,16300.0
2008-12-22 13:30:00,23.16,23.17,23.14,23.15,8100.0,16.1878,16.1948,16.1738,16.1808,8100.0
2008-12-22 13:35:00,23.14,23.15,23.11,23.14,22500.0,16.1738,16.1808,16.1528,16.1738,22500.0
2008-12-22 13:40:00,23.13,23.16,23.13,23.15,23100.0,16.1668,16.1878,16.1668,16.1808,23100.0
2008-12-22 13:45:00,23.14,23.16,23.06,23.1,132600.0,16.1738,16.1878,16.1179,16.1458,132600.0
2008-12-22 13:50:00,23.1,23.15,23.1,23.14,24600.0,16.1458,16.1808,16.1458,16.1738,24600.0
2008-12-22 13:55:00,23.14,23.17,23.08,23.12,28700.0,16.1738,16.1948,16.1318,16.1598,28700.0
2008-12-22 14:00:00,23.12,23.16,23.1,23.11,22100.0,16.1598,16.1878,16.1458,16.1528,22100.0
2008-12-22 14:05:00,23.11,23.17,23.11,23.14,15600.0,16.1528,16.1948,16.1528,16.1738,15600.0
2008-12-22 14:10:00,23.14,23.14,23.06,23.09,17200.0,16.1738,16.1738,16.1179,16.1388,17200.0
2008-12-22 14:15:00,23.1,23.1,23.01,23.03,34700.0,16.1458,16.1458,16.0829,16.0969,34700.0
2008-12-22 14:20:00,23.04,23.07,22.96,22.99,37400.0,16.1039,16.1249,16.048,16.0689,37400.0
2008-12-22 14:25:00,23.0,23.0,22.9,22.97,50400.0,16.0759,16.0759,16.006,16.055,50400.0
2008-12-22 14:30:00,22.98,22.99,22.91,22.94,44800.0,16.062,16.0689,16.013,16.034,44800.0
2008-12-22 14:35:00,22.94,23.0,22.94,22.98,36100.0,16.034,16.0759,16.034,16.062,36100.0
2008-12-22 14:40:00,22.97,23.01,22.95,22.95,23500.0,16.055,16.0829,16.041,16.041,23500.0
2008-12-22 14:45:00,22.94,23.07,22.93,23.07,35300.0,16.034,16.1249,16.027,16.1249,35300.0
2008-12-22 14:50:00,23.05,23.08,23.0,23.01,47500.0,16.1109,16.1318,16.0759,16.0829,47500.0
2008-12-22 14:55:00,23.01,23.01,22.89,22.89,47900.0,16.0829,16.0829,15.999,15.999,47900.0
2008-12-22 15:00:00,22.9,22.94,22.81,22.87,91500.0,16.006,16.034,15.9431,15.9851,91500.0
2008-12-22 15:05:00,22.87,22.96,22.86,22.89,39300.0,15.9851,16.048,15.9781,15.999,39300.0
2008-12-22 15:10:00,22.88,22.91,22.81,22.87,41500.0,15.9921,16.013,15.9431,15.9851,41500.0
2008-12-22 15:15:00,22.85,22.9,22.82,22.82,34200.0,15.9711,16.006,15.9501,15.9501,34200.0
2008-12-22 15:20:00,22.82,22.91,22.81,22.83,121100.0,15.9501,16.013,15.9431,15.9571,121100.0
2008-12-22 15:25:00,22.83,22.84,22.69,22.74,62500.0,15.9571,15.9641,15.8593,15.8942,62500.0
2008-12-22 15:30:00,22.75,22.81,22.73,22.74,59600.0,15.9012,15.9431,15.8872,15.8942,59600.0
2008-12-22 15:35:00,22.75,22.9,22.74,22.88,73100.0,15.9012,16.006,15.8942,15.9921,73100.0
2008-12-22 15:40:00,22.87,22.94,22.78,22.8,129700.0,15.9851,16.034,15.9222,15.9361,129700.0
2008-12-22 15:45:00,22.8,22.85,22.78,22.8,70100.0,15.9361,15.9711,15.9222,15.9361,70100.0
2008-12-22 15:50:00,22.81,22.96,22.81,22.92,137600.0,15.9431,16.048,15.9431,16.02,137600.0
2008-12-22 15:55:00,22.94,23.07,22.87,23.02,188200.0,16.034,16.1249,15.9851,16.0899,188200.0
2008-12-23 09:30:00,23.15,23.18,23.02,23.06,36900.0,16.1808,16.2017,16.0899,16.1179,36900.0
2008-12-23 09:35:00,23.03,23.09,23.0,23.0,27800.0,16.0969,16.1388,16.0759,16.0759,27800.0
2008-12-23 09:40:00,23.0,23.07,22.98,23.04,37400.0,16.0759,16.1249,16.062,16.1039,37400.0
2008-12-23 09:45:00,23.04,23.13,23.03,23.12,37200.0,16.1039,16.1668,16.0969,16.1598,37200.0
2008-12-23 09:50:00,23.11,23.12,23.06,23.08,34200.0,16.1528,16.1598,16.1179,16.1318,34200.0
2008-12-23 09:55:00,23.07,23.23,23.07,23.23,44200.0,16.1249,16.2367,16.1249,16.2367,44200.0
2008-12-23 10:00:00,23.22,23.23,23.12,23.15,53500.0,16.2297,16.2367,16.1598,16.1808,53500.0
2008-12-23 10:05:00,23.15,23.15,23.0,23.03,51700.0,16.1808,16.1808,16.0759,16.0969,51700.0
2008-12-23 10:10:00,23.04,23.13,23.01,23.12,50000.0,16.1039,16.1668,16.0829,16.1598,50000.0
2008-12-23 10:15:00,23.11,23.13,23.01,23.01,24600.0,16.1528,16.1668,16.0829,16.0829,24600.0
2008-12-23 10:20:00,23.02,23.13,23.0,23.13,26300.0,16.0899,16.1668,16.0759,16.1668,26300.0
2008-12-23 10:25:00,23.12,23.2,23.07,23.2,17600.0,16.1598,16.2157,16.1249,16.2157,17600.0
2008-12-23 10:30:00,23.2,23.27,23.19,23.23,26500.0,16.2157,16.2646,16.2087,16.2367,26500.0
2008-12-23 10:35:00,23.22,23.25,23.18,23.19,24800.0,16.2297,16.2507,16.2017,16.2087,24800.0
2008-12-23 10:40:00,23.19,23.2,23.15,23.18,27300.0,16.2087,16.2157,16.1808,16.2017,27300.0
2008-12-23 10:45:00,23.18,23.25,23.18,23.23,27600.0,16.2017,16.2507,16.2017,16.2367,27600.0
2008-12-23 10:50:00,23.22,23.23,23.15,23.21,47300.0,16.2297,16.2367,16.1808,16.2227,47300.0
2008-12-23 10:55:00,23.2,23.23,23.15,23.15,30300.0,16.2157,16.2367,16.1808,16.1808,30300.0
2008-12-23 11:00:00,23.14,23.18,23.11,23.18,36500.0,16.1738,16.2017,16.1528,16.2017,36500.0
2008-12-23 11:05:00,23.18,23.18,23.1,23.16,18100.0,16.2017,16.2017,16.1458,16.1878,18100.0
2008-12-23 11:10:00,23.16,23.16,23.13,23.14,11200.0,16.1878,16.1878,16.1668,16.1738,11200.0
2008-12-23 11:15:00,23.14,23.14,23.01,23.03,34900.0,16.1738,16.1738,16.0829,16.0969,34900.0
2008-12-23 11:20:00,23.04,23.08,23.02,23.03,36500.0,16.1039,16.1318,16.0899,16.0969,36500.0
2008-12-23 11:25:00,23.03,23.03,22.93,22.97,63800.0,16.0969,16.0969,16.027,16.055,63800.0
2008-12-23 11:30:00,22.97,23.04,22.96,23.04,48700.0,16.055,16.1039,16.048,16.1039,48700.0
2008-12-23 11:35:00,23.05,23.06,23.02,23.06,14900.0,16.1109,16.1179,16.0899,16.1179,14900.0
2008-12-23 11:40:00,23.07,23.15,23.0,23.15,39100.0,16.1249,16.1808,16.0759,16.1808,39100.0
2008-12-23 11:45:00,23.14,23.18,23.12,23.13,25800.0,16.1738,16.2017,16.1598,16.1668,25800.0
2008-12-23 11:50:00,23.13,23.14,23.07,23.08,14500.0,16.1668,16.1738,16.1249,16.1318,14500.0
2008-12-23 11:55:00,23.07,23.08,22.93,22.93,16900.0,16.1249,16.1318,16.027,16.027,16900.0
2008-12-23 12:00:00,22.94,22.95,22.9,22.91,17200.0,16.034,16.041,16.006,16.013,17200.0
2008-12-23 12:05:00,22.91,22.92,22.85,22.91,24100.0,16.013,16.02,15.9711,16.013,24100.0
2008-12-23 12:10:00,22.9,22.96,22.82,22.95,18500.0,16.006,16.048,15.9501,16.041,18500.0
2008-12-23 12:15:00,22.94,22.99,22.92,22.98,21000.0,16.034,16.0689,16.02,16.062,21000.0
2008-12-23 12:20:00,22.98,22.99,22.89,22.9,25100.0,16.062,16.0689,15.999,16.006,25100.0
2008-12-23 12:25:00,22.89,22.94,22.89,22.94,22000.0,15.999,16.034,15.999,16.034,22000.0
2008-12-23 12:30:00,22.93,22.94,22.81,22.82,14000.0,16.027,16.034,15.9431,15.9501,14000.0
2008-12-23 12:35:00,22.82,22.85,22.8,22.81,19900.0,15.9501,15.9711,15.9361,15.9431,19900.0
2008-12-23 12:40:00,22.82,22.86,22.79,22.81,15400.0,15.9501,15.9781,15.9292,15.9431,15400.0
2008-12-23 12:45:00,22.81,22.85,22.8,22.83,15700.0,15.9431,15.9711,15.9361,15.9571,15700.0
2008-12-23 12:50:00,22.83,22.88,22.83,22.88,8800.0,15.9571,15.9921,15.9571,15.9921,8800.0
2008-12-23 12:55:00,22.87,22.89,22.85,22.85,10700.0,15.9851,15.999,15.9711,15.9711,10700.0
2008-12-23 13:00:00,22.85,22.85,22.76,22.77,22500.0,15.9711,15.9711,15.9082,15.9152,22500.0
2008-12-23 13:05:00,22.77,22.85,22.77,22.84,16900.0,15.9152,15.9711,15.9152,15.9641,16900.0
2008-12-23 13:10:00,22.84,22.85,22.76,22.79,10700.0,15.9641,15.9711,15.9082,15.9292,10700.0
2008-12-23 13:15:00,22.79,22.81,22.77,22.77,14400.0,15.9292,15.9431,15.9152,15.9152,14400.0
2008-12-23 13:20:00,22.76,22.8,22.72,22.8,23400.0,15.9082,15.9361,15.8802,15.9361,23400.0
2008-12-23 13:25:00,22.8,22.8,22.75,22.77,17400.0,15.9361,15.9361,15.9012,15.9152,17400.0
2008-12-23 13:30:00,22.78,22.78,22.73,22.75,8700.0,15.9222,15.9222,15.8872,15.9012,8700.0
2008-12-23 13:35:00,22.75,22.78,22.72,22.72,15900.0,15.9012,15.9222,15.8802,15.8802,15900.0
2008-12-23 13:40:00,22.72,22.76,22.72,22.73,12800.0,15.8802,15.9082,15.8802,15.8872,12800.0
2008-12-23 13:45:00,22.73,22.78,22.68,22.71,97200.0,15.8872,15.9222,15.8523,15.8732,97200.0
2008-12-23 13:50:00,22.71,22.79,22.7,22.77,13100.0,15.8732,15.9292,15.8662,15.9152,13100.0
2008-12-23 13:55:00,22.78,22.87,22.76,22.86,18900.0,15.9222,15.9851,15.9082,15.9781,18900.0
2008-12-23 14:00:00,22.85,22.88,22.83,22.88,12900.0,15.9711,15.9921,15.9571,15.9921,12900.0
2008-12-23 14:05:00,22.88,22.88,22.83,22.84,12800.0,15.9921,15.9921,15.9571,15.9641,12800.0
2008-12-23 14:10:00,22.83,22.88,22.81,22.87,13200.0,15.9571,15.9921,15.9431,15.9851,13200.0
2008-12-23 14:15:00,22.86,22.95,22.83,22.92,18000.0,15.9781,16.041,15.9571,16.02,18000.0
2008-12-23 14:20:00,22.93,22.94,22.89,22.91,16100.0,16.027,16.034,15.999,16.013,16100.0
2008-12-23 14:25:00,22.91,22.92,22.87,22.88,16000.0,16.013,16.02,15.9851,15.9921,16000.0
2008-12-23 14:30:00,22.88,22.88,22.73,22.75,41400.0,15.9921,15.9921,15.8872,15.9012,41400.0
2008-12-23 14:35:00,22.75,22.8,22.74,22.78,21100.0,15.9012,15.9361,15.8942,15.9222,21100.0
2008-12-23 14:40:00,22.77,22.82,22.72,22.77,53200.0,15.9152,15.9501,15.8802,15.9152,53200.0
2008-12-23 14:45:00,22.77,22.81,22.73,22.79,45100.0,15.9152,15.9431,15.8872,15.9292,45100.0
2008-12-23 14:50:00,22.79,22.88,22.77,22.83,27300.0,15.9292,15.9921,15.9152,15.9571,27300.0
2008-12-23 14:55:00,22.83,22.86,22.79,22.82,23900.0,15.9571,15.9781,15.9292,15.9501,23900.0
2008-12-23 15:00:00,22.82,22.83,22.76,22.8,23600.0,15.9501,15.9571,15.9082,15.9361,23600.0
2008-12-23 15:05:00,22.8,22.82,22.72,22.75,30200.0,15.9361,15.9501,15.8802,15.9012,30200.0
2008-12-23 15:10:00,22.75,22.92,22.75,22.87,51700.0,15.9012,16.02,15.9012,15.9851,51700.0
2008-12-23 15:15:00,22.87,22.92,22.81,22.81,42200.0,15.9851,16.02,15.9431,15.9431,42200.0
2008-12-23 15:20:00,22.81,22.87,22.76,22.79,46700.0,15.9431,15.9851,15.9082,15.9292,46700.0
2008-12-23 15:25:00,22.8,22.88,22.77,22.85,44600.0,15.9361,15.9921,15.9152,15.9711,44600.0
2008-12-23 15:30:00,22.85,22.93,22.8,22.82,44200.0,15.9711,16.027,15.9361,15.9501,44200.0
2008-12-23 15:35:00,22.82,22.82,22.74,22.79,40800.0,15.9501,15.9501,15.8942,15.9292,40800.0
2008-12-23 15:40:00,22.78,22.78,22.69,22.73,72500.0,15.9222,15.9222,15.8593,15.8872,72500.0
2008-12-23 15:45:00,22.73,22.76,22.71,22.74,33300.0,15.8872,15.9082,15.8732,15.8942,33300.0
2008-12-23 15:50:00,22.74,22.75,22.71,22.74,56000.0,15.8942,15.9012,15.8732,15.8942,56000.0
2008-12-23 15:55:00,22.74,22.81,22.73,22.77,95500.0,15.8942,15.9431,15.8872,15.9152,95500.0
2008-12-24 09:30:00,22.86,22.86,22.73,22.73,10900.0,15.9781,15.9781,15.8872,15.8872,10900.0
2008-12-24 09:35:00,22.75,22.79,22.74,22.74,2700.0,15.9012,15.9292,15.8942,15.8942,2700.0
2008-12-24 09:40:00,22.74,22.74,22.63,22.69,13100.0,15.8942,15.8942,15.8173,15.8593,13100.0
2008-12-24 09:45:00,22.68,22.74,22.64,22.65,8400.0,15.8523,15.8942,15.8243,15.8313,8400.0
2008-12-24 09:50:00,22.65,22.69,22.62,22.62,22100.0,15.8313,15.8593,15.8103,15.8103,22100.0
2008-12-24 09:55:00,22.62,22.62,22.56,22.56,12000.0,15.8103,15.8103,15.7684,15.7684,12000.0
2008-12-24 10:00:00,22.56,22.57,22.52,22.56,17700.0,15.7684,15.7754,15.7404,15.7684,17700.0
2008-12-24 10:05:00,22.56,22.6,22.56,22.59,16100.0,15.7684,15.7964,15.7684,15.7894,16100.0
2008-12-24 10:10:00,22.58,22.6,22.58,22.6,8000.0,15.7824,15.7964,15.7824,15.7964,8000.0
2008-12-24 10:15:00,22.6,22.6,22.52,22.52,23300.0,15.7964,15.7964,15.7404,15.7404,23300.0
2008-12-24 10:20:00,22.52,22.55,22.52,22.52,17000.0,15.7404,15.7614,15.7404,15.7404,17000.0
2008-12-24 10:25:00,22.53,22.59,22.53,22.59,13000.0,15.7474,15.7894,15.7474,15.7894,13000.0
2008-12-24 10:30:00,22.58,22.6,22.56,22.57,16700.0,15.7824,15.7964,15.7684,15.7754,16700.0
2008-12-24 10:35:00,22.57,22.64,22.56,22.64,28300.0,15.7754,15.8243,15.7684,15.8243,28300.0
2008-12-24 10:40:00,22.63,22.69,22.62,22.68,19500.0,15.8173,15.8593,15.8103,15.8523,19500.0
2008-12-24 10:45:00,22.69,22.73,22.68,22.73,11200.0,15.8593,15.8872,15.8523,15.8872,11200.0
2008-12-24 10:50:00,22.73,22.74,22.69,22.71,18000.0,15.8872,15.8942,15.8593,15.8732,18000.0
2008-12-24 10:55:00,22.7,22.71,22.69,22.69,8300.0,15.8662,15.8732,15.8593,15.8593,8300.0
2008-12-24 11:00:00,22.7,22.72,22.69,22.71,22400.0,15.8662,15.8802,15.8593,15.8732,22400.0
2008-12-24 11:05:00,22.7,22.73,22.7,22.73,9700.0,15.8662,15.8872,15.8662,15.8872,9700.0
2008-12-24 11:10:00,22.74,22.75,22.72,22.75,19300.0,15.8942,15.9012,15.8802,15.9012,19300.0
2008-12-24 11:15:00,22.75,22.81,22.74,22.79,43400.0,15.9012,15.9431,15.8942,15.9292,43400.0
2008-12-24 11:20:00,22.79,22.84,22.78,22.83,26100.0,15.9292,15.9641,15.9222,15.9571,26100.0
2008-12-24 11:25:00,22.84,22.89,22.83,22.88,58500.0,15.9641,15.999,15.9571,15.9921,58500.0
2008-12-24 11:30:00,22.89,22.93,22.88,22.93,25000.0,15.999,16.027,15.9921,16.027,25000.0
2008-12-24 11:35:00,22.93,22.96,22.93,22.95,19100.0,16.027,16.048,16.027,16.041,19100.0
2008-12-24 11:40:00,22.95,23.01,22.94,22.99,36200.0,16.041,16.0829,16.034,16.0689,36200.0
2008-12-24 11:45:00,22.99,23.02,22.99,23.02,17900.0,16.0689,16.0899,16.0689,16.0899,17900.0
2008-12-24 11:50:00,23.01,23.07,23.0,23.06,20700.0,16.0829,16.1249,16.0759,16.1179,20700.0
2008-12-24 11:55:00,23.06,23.09,23.05,23.08,16400.0,16.1179,16.1388,16.1109,16.1318,16400.0
2008-12-24 12:00:00,23.07,23.09,23.02,23.02,34300.0,16.1249,16.1388,16.0899,16.0899,34300.0
2008-12-24 12:05:00,23.02,23.02,22.9,22.91,29900.0,16.0899,16.0899,16.006,16.013,29900.0
2008-12-24 12:10:00,22.9,22.91,22.87,22.88,6700.0,16.006,16.013,15.9851,15.9921,6700.0
2008-12-24 12:15:00,22.88,22.89,22.82,22.82,22000.0,15.9921,15.999,15.9501,15.9501,22000.0
2008-12-24 12:20:00,22.83,22.84,22.78,22.78,26100.0,15.9571,15.9641,15.9222,15.9222,26100.0
2008-12-24 12:25:00,22.79,22.8,22.75,22.76,19300.0,15.9292,15.9361,15.9012,15.9082,19300.0
2008-12-24 12:30:00,22.75,22.76,22.74,22.74,4900.0,15.9012,15.9082,15.8942,15.8942,4900.0
2008-12-24 12:35:00,22.74,22.74,22.69,22.71,15800.0,15.8942,15.8942,15.8593,15.8732,15800.0
2008-12-24 12:40:00,22.72,22.8,22.7,22.79,41600.0,15.8802,15.9361,15.8662,15.9292,41600.0
2008-12-24 12:45:00,22.79,22.8,22.7,22.71,63000.0,15.9292,15.9361,15.8662,15.8732,63000.0
2008-12-24 12:50:00,22.72,22.77,22.7,22.76,41900.0,15.8802,15.9152,15.8662,15.9082,41900.0
2008-12-24 12:55:00,22.76,22.8,22.73,22.8,96100.0,15.9082,15.9361,15.8872,15.9361,96100.0
2008-12-26 09:30:00,22.56,22.86,22.55,22.76,20800.0,15.7684,15.9781,15.7614,15.9082,20800.0
2008-12-26 09:35:00,22.78,22.95,22.78,22.9,6600.0,15.9222,16.041,15.9222,16.006,6600.0
2008-12-26 09:40:00,22.89,22.93,22.81,22.81,14700.0,15.999,16.027,15.9431,15.9431,14700.0
2008-12-26 09:45:00,22.81,22.83,22.79,22.83,4400.0,15.9431,15.9571,15.9292,15.9571,4400.0
2008-12-26 09:50:00,22.84,22.87,22.83,22.85,2900.0,15.9641,15.9851,15.9571,15.9711,2900.0
2008-12-26 09:55:00,22.86,22.93,22.83,22.91,19800.0,15.9781,16.027,15.9571,16.013,19800.0
2008-12-26 10:00:00,22.91,22.97,22.91,22.96,11900.0,16.013,16.055,16.013,16.048,11900.0
2008-12-26 10:05:00,22.95,22.98,22.94,22.95,11000.0,16.041,16.062,16.034,16.041,11000.0
2008-12-26 10:10:00,22.95,23.04,22.95,23.01,13200.0,16.041,16.1039,16.041,16.0829,13200.0
2008-12-26 10:15:00,23.0,23.0,22.89,22.89,10600.0,16.0759,16.0759,15.999,15.999,10600.0
2008-12-26 10:20:00,22.89,22.9,22.84,22.85,10700.0,15.999,16.006,15.9641,15.9711,10700.0
2008-12-26 10:25:00,22.85,22.85,22.75,22.75,9000.0,15.9711,15.9711,15.9012,15.9012,9000.0
2008-12-26 10:30:00,22.75,22.78,22.74,22.78,10000.0,15.9012,15.9222,15.8942,15.9222,10000.0
2008-12-26 10:35:00,22.78,22.86,22.78,22.86,18000.0,15.9222,15.9781,15.9222,15.9781,18000.0
2008-12-26 10:40:00,22.85,22.86,22.83,22.85,5100.0,15.9711,15.9781,15.9571,15.9711,5100.0
2008-12-26 10:45:00,22.83,22.84,22.76,22.76,5900.0,15.9571,15.9641,15.9082,15.9082,5900.0
2008-12-26 10:50:00,22.76,22.8,22.76,22.79,11300.0,15.9082,15.9361,15.9082,15.9292,11300.0
2008-12-26 10:55:00,22.8,22.83,22.76,22.77,10500.0,15.9361,15.9571,15.9082,15.9152,10500.0
2008-12-26 11:00:00,22.77,22.79,22.74,22.79,10700.0,15.9152,15.9292,15.8942,15.9292,10700.0
2008-12-26 11:05:00,22.79,22.82,22.78,22.82,11100.0,15.9292,15.9501,15.9222,15.9501,11100.0
2008-12-26 11:10:00,22.82,22.82,22.76,22.77,4400.0,15.9501,15.9501,15.9082,15.9152,4400.0
2008-12-26 11:15:00,22.76,22.77,22.75,22.77,3600.0,15.9082,15.9152,15.9012,15.9152,3600.0
2008-12-26 11:20:00,22.75,22.76,22.75,22.75,1800.0,15.9012,15.9082,15.9012,15.9012,1800.0
2008-12-26 11:25:00,22.76,22.76,22.74,22.75,6400.0,15.9082,15.9082,15.8942,15.9012,6400.0
2008-12-26 11:30:00,22.76,22.82,22.76,22.82,12600.0,15.9082,15.9501,15.9082,15.9501,12600.0
2008-12-26 11:35:00,22.82,23.0,22.81,22.99,83900.0,15.9501,16.0759,15.9431,16.0689,83900.0
2008-12-26 11:40:00,22.99,23.07,22.97,23.03,46100.0,16.0689,16.1249,16.055,16.0969,46100.0
2008-12-26 11:45:00,23.03,23.05,23.02,23.02,5600.0,16.0969,16.1109,16.0899,16.0899,5600.0
2008-12-26 11:50:00,23.01,23.1,23.0,23.1,12500.0,16.0829,16.1458,16.0759,16.1458,12500.0
2008-12-26 11:55:00,23.1,23.1,23.07,23.09,6100.0,16.1458,16.1458,16.1249,16.1388,6100.0
2008-12-26 12:00:00,23.09,23.15,23.08,23.11,19000.0,16.1388,16.1808,16.1318,16.1528,19000.0
2008-12-26 12:05:00,23.11,23.14,23.1,23.12,5600.0,16.1528,16.1738,16.1458,16.1598,5600.0
2008-12-26 12:10:00,23.11,23.12,23.07,23.11,8900.0,16.1528,16.1598,16.1249,16.1528,8900.0
2008-12-26 12:15:00,23.11,23.14,23.09,23.12,11200.0,16.1528,16.1738,16.1388,16.1598,11200.0
2008-12-26 12:20:00,23.09,23.11,23.09,23.1,7600.0,16.1388,16.1528,16.1388,16.1458,7600.0
2008-12-26 12:25:00,23.1,23.12,23.05,23.09,14200.0,16.1458,16.1598,16.1109,16.1388,14200.0
2008-12-26 12:30:00,23.07,23.09,23.04,23.07,8400.0,16.1249,16.1388,16.1039,16.1249,8400.0
2008-12-26 12:35:00,23.08,23.09,23.05,23.09,14700.0,16.1318,16.1388,16.1109,16.1388,14700.0
2008-12-26 12:40:00,23.09,23.12,23.08,23.12,9900.0,16.1388,16.1598,16.1318,16.1598,9900.0
2008-12-26 12:45:00,23.1,23.12,23.02,23.04,18000.0,16.1458,16.1598,16.0899,16.1039,18000.0
2008-12-26 12:50:00,23.05,23.1,23.02,23.1,14500.0,16.1109,16.1458,16.0899,16.1458,14500.0
2008-12-26 12:55:00,23.09,23.09,23.06,23.06,4800.0,16.1388,16.1388,16.1179,16.1179,4800.0
2008-12-26 13:00:00,23.06,23.08,23.05,23.08,6300.0,16.1179,16.1318,16.1109,16.1318,6300.0
2008-12-26 13:05:00,23.08,23.12,23.06,23.12,5500.0,16.1318,16.1598,16.1179,16.1598,5500.0
2008-12-26 13:10:00,23.11,23.11,23.09,23.09,2900.0,16.1528,16.1528,16.1388,16.1388,2900.0
2008-12-26 13:15:00,23.09,23.1,23.07,23.1,3700.0,16.1388,16.1458,16.1249,16.1458,3700.0
2008-12-26 13:20:00,23.08,23.1,23.05,23.06,3900.0,16.1318,16.1458,16.1109,16.1179,3900.0
2008-12-26 13:25:00,23.06,23.07,23.04,23.05,5000.0,16.1179,16.1249,16.1039,16.1109,5000.0
2008-12-26 13:30:00,23.05,23.08,23.04,23.07,11100.0,16.1109,16.1318,16.1039,16.1249,11100.0
2008-12-26 13:35:00,23.07,23.07,23.03,23.03,14100.0,16.1249,16.1249,16.0969,16.0969,14100.0
2008-12-26 13:40:00,23.02,23.02,22.98,22.99,10300.0,16.0899,16.0899,16.062,16.0689,10300.0
2008-12-26 13:45:00,23.0,23.02,22.98,23.0,9600.0,16.0759,16.0899,16.062,16.0759,9600.0
2008-12-26 13:50:00,23.0,23.02,22.99,23.0,8700.0,16.0759,16.0899,16.0689,16.0759,8700.0
2008-12-26 13:55:00,23.0,23.01,22.98,22.99,13900.0,16.0759,16.0829,16.062,16.0689,13900.0
2008-12-26 14:00:00,22.98,23.0,22.98,23.0,8600.0,16.062,16.0759,16.062,16.0759,8600.0
2008-12-26 14:05:00,23.0,23.05,23.0,23.05,13700.0,16.0759,16.1109,16.0759,16.1109,13700.0
2008-12-26 14:10:00,23.03,23.04,23.01,23.01,5100.0,16.0969,16.1039,16.0829,16.0829,5100.0
2008-12-26 14:15:00,23.02,23.03,23.01,23.01,7100.0,16.0899,16.0969,16.0829,16.0829,7100.0
2008-12-26 14:20:00,23.02,23.06,23.01,23.05,13600.0,16.0899,16.1179,16.0829,16.1109,13600.0
2008-12-26 14:25:00,23.04,23.04,23.0,23.01,7600.0,16.1039,16.1039,16.0759,16.0829,7600.0
2008-12-26 14:30:00,23.01,23.31,23.01,23.28,140300.0,16.0829,16.2926,16.0829,16.2716,140300.0
2008-12-26 14:35:00,23.28,23.4,23.27,23.31,52700.0,16.2716,16.3555,16.2646,16.2926,52700.0
2008-12-26 14:40:00,23.31,23.31,23.23,23.23,16300.0,16.2926,16.2926,16.2367,16.2367,16300.0
2008-12-26 14:45:00,23.23,23.25,23.19,23.24,25300.0,16.2367,16.2507,16.2087,16.2437,25300.0
2008-12-26 14:50:00,23.24,23.26,23.19,23.23,36100.0,16.2437,16.2577,16.2087,16.2367,36100.0
2008-12-26 14:55:00,23.23,23.24,23.21,23.23,23700.0,16.2367,16.2437,16.2227,16.2367,23700.0
2008-12-26 15:00:00,23.23,23.23,23.19,23.2,22800.0,16.2367,16.2367,16.2087,16.2157,22800.0
2008-12-26 15:05:00,23.2,23.22,23.2,23.21,14800.0,16.2157,16.2297,16.2157,16.2227,14800.0
2008-12-26 15:10:00,23.21,23.24,23.19,23.21,15300.0,16.2227,16.2437,16.2087,16.2227,15300.0
2008-12-26 15:15:00,23.22,23.3,23.22,23.3,74000.0,16.2297,16.2856,16.2297,16.2856,74000.0
2008-12-26 15:20:00,23.3,23.32,23.28,23.3,18700.0,16.2856,16.2996,16.2716,16.2856,18700.0
2008-12-26 15:25:00,23.28,23.53,23.27,23.49,130400.0,16.2716,16.4464,16.2646,16.4184,130400.0
2008-12-26 15:30:00,23.48,23.48,23.32,23.33,43100.0,16.4114,16.4114,16.2996,16.3066,43100.0
2008-12-26 15:35:00,23.33,23.33,23.29,23.29,29200.0,16.3066,16.3066,16.2786,16.2786,29200.0
2008-12-26 15:40:00,23.3,23.31,23.26,23.3,38300.0,16.2856,16.2926,16.2577,16.2856,38300.0
2008-12-26 15:45:00,23.3,23.35,23.28,23.33,50200.0,16.2856,16.3206,16.2716,16.3066,50200.0
2008-12-26 15:50:00,23.33,23.34,23.27,23.27,84100.0,16.3066,16.3136,16.2646,16.2646,84100.0
2008-12-26 15:55:00,23.28,23.39,23.25,23.34,163600.0,16.2716,16.3485,16.2507,16.3136,163600.0
2008-12-29 09:30:00,23.31,23.31,22.94,23.1,58700.0,16.2926,16.2926,16.034,16.1458,58700.0
2008-12-29 09:35:00,23.1,23.17,23.09,23.14,21700.0,16.1458,16.1948,16.1388,16.1738,21700.0
2008-12-29 09:40:00,23.13,23.17,23.09,23.15,18900.0,16.1668,16.1948,16.1388,16.1808,18900.0
2008-12-29 09:45:00,23.15,23.17,23.14,23.16,11000.0,16.1808,16.1948,16.1738,16.1878,11000.0
2008-12-29 09:50:00,23.16,23.21,23.14,23.17,55700.0,16.1878,16.2227,16.1738,16.1948,55700.0
2008-12-29 09:55:00,23.17,23.18,23.11,23.14,24000.0,16.1948,16.2017,16.1528,16.1738,24000.0
2008-12-29 10:00:00,23.13,23.14,23.11,23.12,15500.0,16.1668,16.1738,16.1528,16.1598,15500.0
2008-12-29 10:05:00,23.12,23.14,23.11,23.13,31500.0,16.1598,16.1738,16.1528,16.1668,31500.0
2008-12-29 10:10:00,23.13,23.13,23.07,23.07,60700.0,16.1668,16.1668,16.1249,16.1249,60700.0
2008-12-29 10:15:00,23.07,23.07,22.99,22.99,16400.0,16.1249,16.1249,16.0689,16.0689,16400.0
2008-12-29 10:20:00,22.99,23.06,22.99,23.06,19900.0,16.0689,16.1179,16.0689,16.1179,19900.0
2008-12-29 10:25:00,23.07,23.07,23.03,23.04,13000.0,16.1249,16.1249,16.0969,16.1039,13000.0
2008-12-29 10:30:00,23.05,23.05,23.0,23.01,25400.0,16.1109,16.1109,16.0759,16.0829,25400.0
2008-12-29 10:35:00,23.01,23.01,22.96,22.96,29800.0,16.0829,16.0829,16.048,16.048,29800.0
2008-12-29 10:40:00,22.97,23.01,22.96,22.97,14900.0,16.055,16.0829,16.048,16.055,14900.0
2008-12-29 10:45:00,22.96,23.03,22.96,22.98,29200.0,16.048,16.0969,16.048,16.062,29200.0
2008-12-29 10:50:00,22.98,23.01,22.98,22.99,10300.0,16.062,16.0829,16.062,16.0689,10300.0
2008-12-29 10:55:00,22.99,23.03,22.98,23.01,21300.0,16.0689,16.0969,16.062,16.0829,21300.0
2008-12-29 11:00:00,22.98,23.04,22.98,23.02,21600.0,16.062,16.1039,16.062,16.0899,21600.0
2008-12-29 11:05:00,23.03,23.04,22.98,23.01,29600.0,16.0969,16.1039,16.062,16.0829,29600.0
2008-12-29 11:10:00,23.01,23.01,22.93,22.95,15900.0,16.0829,16.0829,16.027,16.041,15900.0
2008-12-29 11:15:00,22.95,22.98,22.94,22.97,28200.0,16.041,16.062,16.034,16.055,28200.0
2008-12-29 11:20:00,22.96,22.97,22.9,22.91,21500.0,16.048,16.055,16.006,16.013,21500.0
2008-12-29 11:25:00,22.92,22.92,22.89,22.91,20600.0,16.02,16.02,15.999,16.013,20600.0
2008-12-29 11:30:00,22.9,22.98,22.9,22.97,27000.0,16.006,16.062,16.006,16.055,27000.0
2008-12-29 11:35:00,22.97,23.01,22.97,22.99,18600.0,16.055,16.0829,16.055,16.0689,18600.0
2008-12-29 11:40:00,22.98,22.98,22.96,22.96,10000.0,16.062,16.062,16.048,16.048,10000.0
2008-12-29 11:45:00,22.96,22.97,22.94,22.94,5600.0,16.048,16.055,16.034,16.034,5600.0
2008-12-29 11:50:00,22.94,22.95,22.94,22.94,12300.0,16.034,16.041,16.034,16.034,12300.0
2008-12-29 11:55:00,22.94,22.95,22.92,22.93,17000.0,16.034,16.041,16.02,16.027,17000.0
2008-12-29 12:00:00,22.94,22.96,22.93,22.93,25200.0,16.034,16.048,16.027,16.027,25200.0
2008-12-29 12:05:00,22.94,22.94,22.9,22.92,42700.0,16.034,16.034,16.006,16.02,42700.0
2008-12-29 12:10:00,22.92,22.92,22.89,22.89,26600.0,16.02,16.02,15.999,15.999,26600.0
2008-12-29 12:15:00,22.9,22.91,22.89,22.9,8900.0,16.006,16.013,15.999,16.006,8900.0
2008-12-29 12:20:00,22.9,22.91,22.89,22.91,18400.0,16.006,16.013,15.999,16.013,18400.0
2008-12-29 12:25:00,22.91,22.92,22.89,22.9,22800.0,16.013,16.02,15.999,16.006,22800.0
2008-12-29 12:30:00,22.89,22.9,22.87,22.87,12300.0,15.999,16.006,15.9851,15.9851,12300.0
2008-12-29 12:35:00,22.87,22.88,22.84,22.86,18200.0,15.9851,15.9921,15.9641,15.9781,18200.0
2008-12-29 12:40:00,22.86,22.86,22.82,22.83,11400.0,15.9781,15.9781,15.9501,15.9571,11400.0
2008-12-29 12:45:00,22.82,22.84,22.82,22.83,17900.0,15.9501,15.9641,15.9501,15.9571,17900.0
2008-12-29 12:50:00,22.83,22.85,22.8,22.81,26400.0,15.9571,15.9711,15.9361,15.9431,26400.0
2008-12-29 12:55:00,22.82,22.82,22.74,22.74,40900.0,15.9501,15.9501,15.8942,15.8942,40900.0
2008-12-29 13:00:00,22.73,22.74,22.69,22.72,36200.0,15.8872,15.8942,15.8593,15.8802,36200.0
2008-12-29 13:05:00,22.73,22.77,22.73,22.76,10300.0,15.8872,15.9152,15.8872,15.9082,10300.0
2008-12-29 13:10:00,22.76,22.77,22.75,22.75,7200.0,15.9082,15.9152,15.9012,15.9012,7200.0
2008-12-29 13:15:00,22.75,22.75,22.73,22.73,11500.0,15.9012,15.9012,15.8872,15.8872,11500.0
2008-12-29 13:20:00,22.73,22.73,22.7,22.71,14500.0,15.8872,15.8872,15.8662,15.8732,14500.0
2008-12-29 13:25:00,22.71,22.71,22.68,22.69,12400.0,15.8732,15.8732,15.8523,15.8593,12400.0
2008-12-29 13:30:00,22.69,22.76,22.68,22.76,28500.0,15.8593,15.9082,15.8523,15.9082,28500.0
2008-12-29 13:35:00,22.76,22.8,22.75,22.8,15800.0,15.9082,15.9361,15.9012,15.9361,15800.0
2008-12-29 13:40:00,22.8,22.86,22.8,22.86,16900.0,15.9361,15.9781,15.9361,15.9781,16900.0
2008-12-29 13:45:00,22.86,22.89,22.85,22.89,16300.0,15.9781,15.999,15.9711,15.999,16300.0
2008-12-29 13:50:00,22.89,22.89,22.86,22.87,38500.0,15.999,15.999,15.9781,15.9851,38500.0
2008-12-29 13:55:00,22.89,22.95,22.88,22.94,49900.0,15.999,16.041,15.9921,16.034,49900.0
2008-12-29 14:00:00,22.93,22.93,22.88,22.89,27300.0,16.027,16.027,15.9921,15.999,27300.0
2008-12-29 14:05:00,22.88,22.88,22.82,22.87,28700.0,15.9921,15.9921,15.9501,15.9851,28700.0
2008-12-29 14:10:00,22.88,22.88,22.81,22.82,27100.0,15.9921,15.9921,15.9431,15.9501,27100.0
2008-12-29 14:15:00,22.82,22.83,22.79,22.82,12100.0,15.9501,15.9571,15.9292,15.9501,12100.0
2008-12-29 14:20:00,22.82,22.85,22.82,22.83,15300.0,15.9501,15.9711,15.9501,15.9571,15300.0
2008-12-29 14:25:00,22.83,22.87,22.8,22.86,24100.0,15.9571,15.9851,15.9361,15.9781,24100.0
2008-12-29 14:30:00,22.85,22.86,22.82,22.83,13200.0,15.9711,15.9781,15.9501,15.9571,13200.0
2008-12-29 14:35:00,22.82,22.83,22.78,22.78,26200.0,15.9501,15.9571,15.9222,15.9222,26200.0
2008-12-29 14:40:00,22.79,22.79,22.77,22.78,19900.0,15.9292,15.9292,15.9152,15.9222,19900.0
2008-12-29 14:45:00,22.78,22.78,22.77,22.77,8500.0,15.9222,15.9222,15.9152,15.9152,8500.0
2008-12-29 14:50:00,22.78,22.78,22.76,22.76,13400.0,15.9222,15.9222,15.9082,15.9082,13400.0
2008-12-29 14:55:00,22.77,22.86,22.76,22.85,36700.0,15.9152,15.9781,15.9082,15.9711,36700.0
2008-12-29 15:00:00,22.84,22.9,22.84,22.9,32600.0,15.9641,16.006,15.9641,16.006,32600.0
2008-12-29 15:05:00,22.89,23.0,22.89,22.98,46400.0,15.999,16.0759,15.999,16.062,46400.0
2008-12-29 15:10:00,22.98,22.99,22.97,22.98,27700.0,16.062,16.0689,16.055,16.062,27700.0
2008-12-29 15:15:00,22.98,23.0,22.9,22.92,34300.0,16.062,16.0759,16.006,16.02,34300.0
2008-12-29 15:20:00,22.92,22.97,22.92,22.96,32700.0,16.02,16.055,16.02,16.048,32700.0
2008-12-29 15:25:00,22.95,22.96,22.92,22.93,36000.0,16.041,16.048,16.02,16.027,36000.0
2008-12-29 15:30:00,22.93,23.0,22.9,22.96,51500.0,16.027,16.0759,16.006,16.048,51500.0
2008-12-29 15:35:00,22.96,22.96,22.86,22.9,57300.0,16.048,16.048,15.9781,16.006,57300.0
2008-12-29 15:40:00,22.9,23.01,22.9,22.99,67400.0,16.006,16.0829,16.006,16.0689,67400.0
2008-12-29 15:45:00,23.0,23.03,22.99,23.01,62500.0,16.0759,16.0969,16.0689,16.0829,62500.0
2008-12-29 15:50:00,23.01,23.02,22.95,22.97,86000.0,16.0829,16.0899,16.041,16.055,86000.0
2008-12-29 15:55:00,22.96,23.0,22.95,22.99,159000.0,16.048,16.0759,16.041,16.0689,159000.0
2008-12-30 09:30:00,23.08,23.4,23.08,23.26,43700.0,16.1318,16.3555,16.1318,16.2577,43700.0
2008-12-30 09:35:00,23.29,23.38,23.24,23.36,23500.0,16.2786,16.3415,16.2437,16.3276,23500.0
2008-12-30 09:40:00,23.36,23.38,23.29,23.32,30400.0,16.3276,16.3415,16.2786,16.2996,30400.0
2008-12-30 09:45:00,23.38,23.4,23.35,23.37,19600.0,16.3415,16.3555,16.3206,16.3345,19600.0
2008-12-30 09:50:00,23.36,23.38,23.32,23.34,18500.0,16.3276,16.3415,16.2996,16.3136,18500.0
2008-12-30 09:55:00,23.35,23.41,23.34,23.41,24500.0,16.3206,16.3625,16.3136,16.3625,24500.0
2008-12-30 10:00:00,23.4,23.4,23.31,23.39,29900.0,16.3555,16.3555,16.2926,16.3485,29900.0
2008-12-30 10:05:00,23.38,23.41,23.37,23.39,17300.0,16.3415,16.3625,16.3345,16.3485,17300.0
2008-12-30 10:10:00,23.39,23.4,23.35,23.38,19100.0,16.3485,16.3555,16.3206,16.3415,19100.0
2008-12-30 10:15:00,23.38,23.39,23.36,23.36,21500.0,16.3415,16.3485,16.3276,16.3276,21500.0
2008-12-30 10:20:00,23.36,23.45,23.35,23.45,22000.0,16.3276,16.3905,16.3206,16.3905,22000.0
2008-12-30 10:25:00,23.45,23.45,23.4,23.42,14600.0,16.3905,16.3905,16.3555,16.3695,14600.0
2008-12-30 10:30:00,23.42,23.5,23.42,23.46,30400.0,16.3695,16.4254,16.3695,16.3975,30400.0
2008-12-30 10:35:00,23.46,23.51,23.45,23.5,30900.0,16.3975,16.4324,16.3905,16.4254,30900.0
2008-12-30 10:40:00,23.5,23.53,23.49,23.5,24900.0,16.4254,16.4464,16.4184,16.4254,24900.0
2008-12-30 10:45:00,23.5,23.53,23.49,23.51,14400.0,16.4254,16.4464,16.4184,16.4324,14400.0
2008-12-30 10:50:00,23.5,23.55,23.5,23.52,29300.0,16.4254,16.4604,16.4254,16.4394,29300.0
2008-12-30 10:55:00,23.52,23.53,23.42,23.42,16800.0,16.4394,16.4464,16.3695,16.3695,16800.0
2008-12-30 11:00:00,23.44,23.48,23.43,23.46,46500.0,16.3835,16.4114,16.3765,16.3975,46500.0
2008-12-30 11:05:00,23.45,23.46,23.38,23.4,35600.0,16.3905,16.3975,16.3415,16.3555,35600.0
2008-12-30 11:10:00,23.4,23.4,23.33,23.33,15300.0,16.3555,16.3555,16.3066,16.3066,15300.0
2008-12-30 11:15:00,23.33,23.34,23.29,23.29,10700.0,16.3066,16.3136,16.2786,16.2786,10700.0
2008-12-30 11:20:00,23.29,23.31,23.28,23.3,23800.0,16.2786,16.2926,16.2716,16.2856,23800.0
2008-12-30 11:25:00,23.29,23.4,23.29,23.38,31800.0,16.2786,16.3555,16.2786,16.3415,31800.0
2008-12-30 11:30:00,23.4,23.43,23.39,23.4,17300.0,16.3555,16.3765,16.3485,16.3555,17300.0
2008-12-30 11:35:00,23.39,23.41,23.37,23.39,31300.0,16.3485,16.3625,16.3345,16.3485,31300.0
2008-12-30 11:40:00,23.38,23.39,23.35,23.39,41000.0,16.3415,16.3485,16.3206,16.3485,41000.0
2008-12-30 11:45:00,23.39,23.43,23.39,23.42,10900.0,16.3485,16.3765,16.3485,16.3695,10900.0
2008-12-30 11:50:00,23.41,23.44,23.41,23.43,10400.0,16.3625,16.3835,16.3625,16.3765,10400.0
2008-12-30 11:55:00,23.43,23.47,23.42,23.46,14000.0,16.3765,16.4044,16.3695,16.3975,14000.0
2008-12-30 12:00:00,23.47,23.5,23.46,23.48,14400.0,16.4044,16.4254,16.3975,16.4114,14400.0
2008-12-30 12:05:00,23.49,23.49,23.46,23.46,19700.0,16.4184,16.4184,16.3975,16.3975,19700.0
2008-12-30 12:10:00,23.45,23.49,23.43,23.49,14800.0,16.3905,16.4184,16.3765,16.4184,14800.0
2008-12-30 12:15:00,23.49,23.52,23.47,23.52,29200.0,16.4184,16.4394,16.4044,16.4394,29200.0
2008-12-30 12:20:00,23.52,23.58,23.51,23.57,31700.0,16.4394,16.4813,16.4324,16.4743,31700.0
2008-12-30 12:25:00,23.56,23.61,23.56,23.59,12800.0,16.4673,16.5023,16.4673,16.4883,12800.0
2008-12-30 12:30:00,23.59,23.6,23.54,23.56,9400.0,16.4883,16.4953,16.4534,16.4673,9400.0
2008-12-30 12:35:00,23.55,23.55,23.48,23.49,17700.0,16.4604,16.4604,16.4114,16.4184,17700.0
2008-12-30 12:40:00,23.48,23.51,23.45,23.5,24100.0,16.4114,16.4324,16.3905,16.4254,24100.0
2008-12-30 12:45:00,23.51,23.55,23.45,23.45,18400.0,16.4324,16.4604,16.3905,16.3905,18400.0
2008-12-30 12:50:00,23.47,23.57,23.45,23.57,18700.0,16.4044,16.4743,16.3905,16.4743,18700.0
2008-12-30 12:55:00,23.56,23.57,23.49,23.55,13600.0,16.4673,16.4743,16.4184,16.4604,13600.0
2008-12-30 13:00:00,23.55,23.56,23.54,23.56,6400.0,16.4604,16.4673,16.4534,16.4673,6400.0
2008-12-30 13:05:00,23.55,23.55,23.51,23.51,20500.0,16.4604,16.4604,16.4324,16.4324,20500.0
2008-12-30 13:10:00,23.51,23.52,23.45,23.45,17100.0,16.4324,16.4394,16.3905,16.3905,17100.0
2008-12-30 13:15:00,23.46,23.46,23.37,23.37,32600.0,16.3975,16.3975,16.3345,16.3345,32600.0
2008-12-30 13:20:00,23.39,23.39,23.36,23.38,8000.0,16.3485,16.3485,16.3276,16.3415,8000.0
2008-12-30 13:25:00,23.38,23.44,23.38,23.44,14000.0,16.3415,16.3835,16.3415,16.3835,14000.0
2008-12-30 13:30:00,23.43,23.43,23.39,23.4,9800.0,16.3765,16.3765,16.3485,16.3555,9800.0
2008-12-30 13:35:00,23.39,23.39,23.33,23.34,13600.0,16.3485,16.3485,16.3066,16.3136,13600.0
2008-12-30 13:40:00,23.33,23.34,23.32,23.33,12100.0,16.3066,16.3136,16.2996,16.3066,12100.0
2008-12-30 13:45:00,23.33,23.39,23.33,23.39,14000.0,16.3066,16.3485,16.3066,16.3485,14000.0
2008-12-30 13:50:00,23.39,23.41,23.36,23.38,17600.0,16.3485,16.3625,16.3276,16.3415,17600.0
2008-12-30 13:55:00,23.38,23.39,23.33,23.33,12500.0,16.3415,16.3485,16.3066,16.3066,12500.0
2008-12-30 14:00:00,23.33,23.36,23.32,23.33,22300.0,16.3066,16.3276,16.2996,16.3066,22300.0
2008-12-30 14:05:00,23.34,23.38,23.33,23.35,20600.0,16.3136,16.3415,16.3066,16.3206,20600.0
2008-12-30 14:10:00,23.35,23.36,23.3,23.33,14400.0,16.3206,16.3276,16.2856,16.3066,14400.0
2008-12-30 14:15:00,23.33,23.37,23.33,23.34,32600.0,16.3066,16.3345,16.3066,16.3136,32600.0
2008-12-30 14:20:00,23.34,23.38,23.33,23.35,11700.0,16.3136,16.3415,16.3066,16.3206,11700.0
2008-12-30 14:25:00,23.36,23.38,23.32,23.36,45300.0,16.3276,16.3415,16.2996,16.3276,45300.0
2008-12-30 14:30:00,23.37,23.39,23.35,23.35,13500.0,16.3345,16.3485,16.3206,16.3206,13500.0
2008-12-30 14:35:00,23.36,23.4,23.36,23.37,12500.0,16.3276,16.3555,16.3276,16.3345,12500.0
2008-12-30 14:40:00,23.36,23.36,23.31,23.34,29100.0,16.3276,16.3276,16.2926,16.3136,29100.0
2008-12-30 14:45:00,23.33,23.33,23.29,23.31,16500.0,16.3066,16.3066,16.2786,16.2926,16500.0
2008-12-30 14:50:00,23.32,23.32,23.29,23.31,8900.0,16.2996,16.2996,16.2786,16.2926,8900.0
2008-12-30 14:55:00,23.31,23.32,23.28,23.28,12900.0,16.2926,16.2996,16.2716,16.2716,12900.0
2008-12-30 15:00:00,23.29,23.33,23.28,23.3,15200.0,16.2786,16.3066,16.2716,16.2856,15200.0
2008-12-30 15:05:00,23.3,23.31,23.27,23.28,13100.0,16.2856,16.2926,16.2646,16.2716,13100.0
2008-12-30 15:10:00,23.27,23.28,23.23,23.25,21300.0,16.2646,16.2716,16.2367,16.2507,21300.0
2008-12-30 15:15:00,23.25,23.3,23.25,23.3,11300.0,16.2507,16.2856,16.2507,16.2856,11300.0
2008-12-30 15:20:00,23.3,23.31,23.28,23.29,13900.0,16.2856,16.2926,16.2716,16.2786,13900.0
2008-12-30 15:25:00,23.28,23.37,23.28,23.36,27300.0,16.2716,16.3345,16.2716,16.3276,27300.0
2008-12-30 15:30:00,23.36,23.4,23.35,23.39,26300.0,16.3276,16.3555,16.3206,16.3485,26300.0
2008-12-30 15:35:00,23.39,23.4,23.37,23.39,28500.0,16.3485,16.3555,16.3345,16.3485,28500.0
2008-12-30 15:40:00,23.39,23.52,23.39,23.52,80000.0,16.3485,16.4394,16.3485,16.4394,80000.0
2008-12-30 15:45:00,23.52,23.52,23.46,23.48,69800.0,16.4394,16.4394,16.3975,16.4114,69800.0
2008-12-30 15:50:00,23.49,23.65,23.48,23.65,116400.0,16.4184,16.5303,16.4114,16.5303,116400.0
2008-12-30 15:55:00,23.65,23.73,23.64,23.64,274900.0,16.5303,16.5862,16.5233,16.5233,274900.0
2008-12-31 09:30:00,23.6,23.9,23.6,23.79,62800.0,16.4953,16.705,16.4953,16.6281,62800.0
2008-12-31 09:35:00,23.82,23.86,23.67,23.69,8600.0,16.6491,16.677,16.5442,16.5582,8600.0
2008-12-31 09:40:00,23.69,23.84,23.68,23.82,13400.0,16.5582,16.6631,16.5512,16.6491,13400.0
2008-12-31 09:45:00,23.84,23.97,23.84,23.94,13700.0,16.6631,16.7539,16.6631,16.7329,13700.0
2008-12-31 09:50:00,23.95,23.97,23.89,23.89,11400.0,16.7399,16.7539,16.698,16.698,11400.0
2008-12-31 09:55:00,23.91,24.03,23.91,24.03,23000.0,16.712,16.7959,16.712,16.7959,23000.0
2008-12-31 10:00:00,24.03,24.09,24.02,24.05,15000.0,16.7959,16.8378,16.7889,16.8098,15000.0
2008-12-31 10:05:00,24.05,24.05,23.99,24.01,20700.0,16.8098,16.8098,16.7679,16.7819,20700.0
2008-12-31 10:10:00,23.99,24.0,23.98,23.98,7900.0,16.7679,16.7749,16.7609,16.7609,7900.0
2008-12-31 10:15:00,23.98,23.98,23.93,23.98,7500.0,16.7609,16.7609,16.726,16.7609,7500.0
2008-12-31 10:20:00,23.99,23.99,23.96,23.96,11600.0,16.7679,16.7679,16.7469,16.7469,11600.0
2008-12-31 10:25:00,23.96,23.96,23.93,23.94,11100.0,16.7469,16.7469,16.726,16.7329,11100.0
2008-12-31 10:30:00,23.94,23.96,23.9,23.92,14800.0,16.7329,16.7469,16.705,16.719,14800.0
2008-12-31 10:35:00,23.91,23.91,23.85,23.88,16300.0,16.712,16.712,16.67,16.691,16300.0
2008-12-31 10:40:00,23.87,23.88,23.85,23.85,15000.0,16.684,16.691,16.67,16.67,15000.0
2008-12-31 10:45:00,23.85,23.96,23.84,23.94,19600.0,16.67,16.7469,16.6631,16.7329,19600.0
2008-12-31 10:50:00,23.95,23.98,23.93,23.96,13600.0,16.7399,16.7609,16.726,16.7469,13600.0
2008-12-31 10:55:00,23.96,23.97,23.93,23.94,18300.0,16.7469,16.7539,16.726,16.7329,18300.0
2008-12-31 11:00:00,23.95,23.95,23.86,23.86,9200.0,16.7399,16.7399,16.677,16.677,9200.0
2008-12-31 11:05:00,23.87,23.87,23.83,23.84,9200.0,16.684,16.684,16.6561,16.6631,9200.0
2008-12-31 11:10:00,23.83,23.83,23.73,23.73,36600.0,16.6561,16.6561,16.5862,16.5862,36600.0
2008-12-31 11:15:00,23.74,23.81,23.73,23.8,26300.0,16.5932,16.6421,16.5862,16.6351,26300.0
2008-12-31 11:20:00,23.81,23.86,23.8,23.86,5200.0,16.6421,16.677,16.6351,16.677,5200.0
2008-12-31 11:25:00,23.86,23.87,23.79,23.81,20200.0,16.677,16.684,16.6281,16.6421,20200.0
2008-12-31 11:30:00,23.8,23.87,23.8,23.84,12100.0,16.6351,16.684,16.6351,16.6631,12100.0
2008-12-31 11:35:00,23.85,23.86,23.8,23.82,7500.0,16.67,16.677,16.6351,16.6491,7500.0
2008-12-31 11:40:00,23.82,23.88,23.8,23.83,55300.0,16.6491,16.691,16.6351,16.6561,55300.0
2008-12-31 11:45:00,23.82,23.86,23.79,23.79,31300.0,16.6491,16.677,16.6281,16.6281,31300.0
2008-12-31 11:50:00,23.79,23.84,23.77,23.81,19700.0,16.6281,16.6631,16.6141,16.6421,19700.0
2008-12-31 11:55:00,23.83,23.85,23.81,23.85,20100.0,16.6561,16.67,16.6421,16.67,20100.0
2008-12-31 12:00:00,23.84,23.92,23.84,23.91,13200.0,16.6631,16.719,16.6631,16.712,13200.0
2008-12-31 12:05:00,23.9,23.94,23.89,23.93,10700.0,16.705,16.7329,16.698,16.726,10700.0
2008-12-31 12:10:00,23.93,23.93,23.9,23.91,11200.0,16.726,16.726,16.705,16.712,11200.0
2008-12-31 12:15:00,23.91,23.91,23.84,23.84,10000.0,16.712,16.712,16.6631,16.6631,10000.0
2008-12-31 12:20:00,23.84,23.86,23.83,23.86,14200.0,16.6631,16.677,16.6561,16.677,14200.0
2008-12-31 12:25:00,23.85,23.87,23.85,23.87,7000.0,16.67,16.684,16.67,16.684,7000.0
2008-12-31 12:30:00,23.87,23.87,23.86,23.86,5700.0,16.684,16.684,16.677,16.677,5700.0
2008-12-31 12:35:00,23.87,23.87,23.83,23.83,7800.0,16.684,16.684,16.6561,16.6561,7800.0
2008-12-31 12:40:00,23.84,23.84,23.79,23.79,10600.0,16.6631,16.6631,16.6281,16.6281,10600.0
2008-12-31 12:45:00,23.79,23.83,23.79,23.82,11900.0,16.6281,16.6561,16.6281,16.6491,11900.0
2008-12-31 12:50:00,23.81,23.82,23.8,23.8,6800.0,16.6421,16.6491,16.6351,16.6351,6800.0
2008-12-31 12:55:00,23.81,23.81,23.78,23.78,9200.0,16.6421,16.6421,16.6211,16.6211,9200.0
2008-12-31 13:00:00,23.79,23.79,23.77,23.77,7600.0,16.6281,16.6281,16.6141,16.6141,7600.0
2008-12-31 13:05:00,23.78,23.78,23.74,23.75,10900.0,16.6211,16.6211,16.5932,16.6001,10900.0
2008-12-31 13:10:00,23.75,23.75,23.72,23.72,12900.0,16.6001,16.6001,16.5792,16.5792,12900.0
2008-12-31 13:15:00,23.72,23.75,23.72,23.74,13000.0,16.5792,16.6001,16.5792,16.5932,13000.0
2008-12-31 13:20:00,23.75,23.75,23.69,23.69,15300.0,16.6001,16.6001,16.5582,16.5582,15300.0
2008-12-31 13:25:00,23.69,23.7,23.68,23.68,13800.0,16.5582,16.5652,16.5512,16.5512,13800.0
2008-12-31 13:30:00,23.69,23.69,23.67,23.68,10900.0,16.5582,16.5582,16.5442,16.5512,10900.0
2008-12-31 13:35:00,23.68,23.77,23.67,23.76,73700.0,16.5512,16.6141,16.5442,16.6071,73700.0
2008-12-31 13:40:00,23.75,23.75,23.74,23.74,5100.0,16.6001,16.6001,16.5932,16.5932,5100.0
2008-12-31 13:45:00,23.74,23.77,23.74,23.76,12200.0,16.5932,16.6141,16.5932,16.6071,12200.0
2008-12-31 13:50:00,23.76,23.77,23.75,23.75,13400.0,16.6071,16.6141,16.6001,16.6001,13400.0
2008-12-31 13:55:00,23.77,23.88,23.76,23.84,21800.0,16.6141,16.691,16.6071,16.6631,21800.0
2008-12-31 14:00:00,23.85,24.0,23.84,23.98,50800.0,16.67,16.7749,16.6631,16.7609,50800.0
2008-12-31 14:05:00,23.97,24.0,23.92,23.93,27100.0,16.7539,16.7749,16.719,16.726,27100.0
2008-12-31 14:10:00,23.93,23.94,23.91,23.92,21400.0,16.726,16.7329,16.712,16.719,21400.0
2008-12-31 14:15:00,23.92,23.93,23.91,23.92,12500.0,16.719,16.726,16.712,16.719,12500.0
2008-12-31 14:20:00,23.92,23.95,23.92,23.93,26500.0,16.719,16.7399,16.719,16.726,26500.0
2008-12-31 14:25:00,23.93,23.97,23.91,23.96,24300.0,16.726,16.7539,16.712,16.7469,24300.0
2008-12-31 14:30:00,23.96,24.03,23.96,24.03,35700.0,16.7469,16.7959,16.7469,16.7959,35700.0
2008-12-31 14:35:00,24.03,24.03,23.94,24.01,45000.0,16.7959,16.7959,16.7329,16.7819,45000.0
2008-12-31 14:40:00,24.01,24.06,24.01,24.06,28500.0,16.7819,16.8168,16.7819,16.8168,28500.0
2008-12-31 14:45:00,24.05,24.06,24.0,24.05,26100.0,16.8098,16.8168,16.7749,16.8098,26100.0
2008-12-31 14:50:00,24.04,24.06,24.01,24.03,15900.0,16.8028,16.8168,16.7819,16.7959,15900.0
2008-12-31 14:55:00,24.04,24.07,24.03,24.07,10300.0,16.8028,16.8238,16.7959,16.8238,10300.0
2008-12-31 15:00:00,24.07,24.14,24.07,24.13,20300.0,16.8238,16.8727,16.8238,16.8657,20300.0
2008-12-31 15:05:00,24.14,24.15,24.07,24.1,43400.0,16.8727,16.8797,16.8238,16.8448,43400.0
2008-12-31 15:10:00,24.1,24.11,24.04,24.05,20500.0,16.8448,16.8518,16.8028,16.8098,20500.0
2008-12-31 15:15:00,24.05,24.13,24.05,24.12,29000.0,16.8098,16.8657,16.8098,16.8588,29000.0
2008-12-31 15:20:00,24.13,24.21,24.12,24.19,29200.0,16.8657,16.9217,16.8588,16.9077,29200.0
2008-12-31 15:25:00,24.18,24.21,24.12,24.21,33700.0,16.9007,16.9217,16.8588,16.9217,33700.0
2008-12-31 15:30:00,24.21,24.25,24.17,24.25,38100.0,16.9217,16.9496,16.8937,16.9496,38100.0
2008-12-31 15:35:00,24.24,24.32,24.22,24.28,58500.0,16.9426,16.9986,16.9287,16.9706,58500.0
2008-12-31 15:40:00,24.28,24.32,24.26,24.29,151500.0,16.9706,16.9986,16.9566,16.9776,151500.0
2008-12-31 15:45:00,24.29,24.31,24.13,24.21,124500.0,16.9776,16.9916,16.8657,16.9217,124500.0
2008-12-31 15:50:00,24.22,24.3,24.18,24.3,119100.0,16.9287,16.9846,16.9007,16.9846,119100.0
2008-12-31 15:55:00,24.29,24.36,24.25,24.27,257100.0,16.9776,17.0265,16.9496,16.9636,257100.0
2009-01-02 09:30:00,24.17,24.46,24.17,24.35,78900.0,16.8937,17.0964,16.8937,17.0195,78900.0
2009-01-02 09:35:00,24.35,24.46,24.23,24.3,43000.0,17.0195,17.0964,16.9356,16.9846,43000.0
2009-01-02 09:40:00,24.35,24.4,24.29,24.3,18200.0,17.0195,17.0545,16.9776,16.9846,18200.0
2009-01-02 09:45:00,24.3,24.37,24.3,24.32,28500.0,16.9846,17.0335,16.9846,16.9986,28500.0
2009-01-02 09:50:00,24.32,24.33,24.22,24.26,47200.0,16.9986,17.0055,16.9287,16.9566,47200.0
2009-01-02 09:55:00,24.26,24.36,24.22,24.28,30100.0,16.9566,17.0265,16.9287,16.9706,30100.0
2009-01-02 10:00:00,24.28,24.36,24.22,24.23,33400.0,16.9706,17.0265,16.9287,16.9356,33400.0
2009-01-02 10:05:00,24.24,24.26,24.13,24.2,36300.0,16.9426,16.9566,16.8657,16.9147,36300.0
2009-01-02 10:10:00,24.21,24.35,24.21,24.32,21900.0,16.9217,17.0195,16.9217,16.9986,21900.0
2009-01-02 10:15:00,24.32,24.36,24.29,24.31,28600.0,16.9986,17.0265,16.9776,16.9916,28600.0
2009-01-02 10:20:00,24.31,24.38,24.3,24.35,31300.0,16.9916,17.0405,16.9846,17.0195,31300.0
2009-01-02 10:25:00,24.35,24.45,24.33,24.41,28000.0,17.0195,17.0894,17.0055,17.0615,28000.0
2009-01-02 10:30:00,24.42,24.49,24.4,24.47,24800.0,17.0684,17.1174,17.0545,17.1034,24800.0
2009-01-02 10:35:00,24.47,24.59,24.47,24.57,27800.0,17.1034,17.1873,17.1034,17.1733,27800.0
2009-01-02 10:40:00,24.57,24.6,24.49,24.49,24300.0,17.1733,17.1943,17.1174,17.1174,24300.0
2009-01-02 10:45:00,24.49,24.5,24.48,24.49,13400.0,17.1174,17.1244,17.1104,17.1174,13400.0
2009-01-02 10:50:00,24.5,24.59,24.46,24.59,29800.0,17.1244,17.1873,17.0964,17.1873,29800.0
2009-01-02 10:55:00,24.59,24.64,24.56,24.61,22500.0,17.1873,17.2222,17.1663,17.2012,22500.0
2009-01-02 11:00:00,24.61,24.61,24.55,24.55,17400.0,17.2012,17.2012,17.1593,17.1593,17400.0
2009-01-02 11:05:00,24.55,24.55,24.45,24.48,26600.0,17.1593,17.1593,17.0894,17.1104,26600.0
2009-01-02 11:10:00,24.48,24.48,24.37,24.43,29300.0,17.1104,17.1104,17.0335,17.0754,29300.0
2009-01-02 11:15:00,24.42,24.46,24.37,24.38,21800.0,17.0684,17.0964,17.0335,17.0405,21800.0
2009-01-02 11:20:00,24.38,24.47,24.38,24.41,24800.0,17.0405,17.1034,17.0405,17.0615,24800.0
2009-01-02 11:25:00,24.4,24.47,24.39,24.46,12200.0,17.0545,17.1034,17.0475,17.0964,12200.0
2009-01-02 11:30:00,24.46,24.46,24.41,24.44,15300.0,17.0964,17.0964,17.0615,17.0824,15300.0
2009-01-02 11:35:00,24.44,24.48,24.37,24.37,21900.0,17.0824,17.1104,17.0335,17.0335,21900.0
2009-01-02 11:40:00,24.38,24.39,24.31,24.34,19300.0,17.0405,17.0475,16.9916,17.0125,19300.0
2009-01-02 11:45:00,24.34,24.41,24.34,24.37,15100.0,17.0125,17.0615,17.0125,17.0335,15100.0
2009-01-02 11:50:00,24.38,24.44,24.3,24.32,33900.0,17.0405,17.0824,16.9846,16.9986,33900.0
2009-01-02 11:55:00,24.33,24.34,24.3,24.3,29800.0,17.0055,17.0125,16.9846,16.9846,29800.0
2009-01-02 12:00:00,24.31,24.39,24.3,24.39,50300.0,16.9916,17.0475,16.9846,17.0475,50300.0
2009-01-02 12:05:00,24.38,24.45,24.38,24.43,18200.0,17.0405,17.0894,17.0405,17.0754,18200.0
2009-01-02 12:10:00,24.44,24.49,24.44,24.46,28100.0,17.0824,17.1174,17.0824,17.0964,28100.0
2009-01-02 12:15:00,24.46,24.53,24.46,24.52,26100.0,17.0964,17.1453,17.0964,17.1383,26100.0
2009-01-02 12:20:00,24.53,24.55,24.51,24.55,17400.0,17.1453,17.1593,17.1314,17.1593,17400.0
2009-01-02 12:25:00,24.56,24.58,24.53,24.54,16400.0,17.1663,17.1803,17.1453,17.1523,16400.0
2009-01-02 12:30:00,24.53,24.63,24.53,24.6,28600.0,17.1453,17.2152,17.1453,17.1943,28600.0
2009-01-02 12:35:00,24.6,24.69,24.58,24.66,26000.0,17.1943,17.2572,17.1803,17.2362,26000.0
2009-01-02 12:40:00,24.67,24.7,24.61,24.64,23300.0,17.2432,17.2642,17.2012,17.2222,23300.0
2009-01-02 12:45:00,24.65,24.68,24.65,24.66,14700.0,17.2292,17.2502,17.2292,17.2362,14700.0
2009-01-02 12:50:00,24.66,24.66,24.63,24.64,13000.0,17.2362,17.2362,17.2152,17.2222,13000.0
2009-01-02 12:55:00,24.65,24.65,24.6,24.6,22200.0,17.2292,17.2292,17.1943,17.1943,22200.0
2009-01-02 13:00:00,24.6,24.62,24.6,24.62,6900.0,17.1943,17.2082,17.1943,17.2082,6900.0
2009-01-02 13:05:00,24.62,24.65,24.59,24.64,27400.0,17.2082,17.2292,17.1873,17.2222,27400.0
2009-01-02 13:10:00,24.64,24.71,24.61,24.64,26900.0,17.2222,17.2711,17.2012,17.2222,26900.0
2009-01-02 13:15:00,24.65,24.71,24.62,24.69,17600.0,17.2292,17.2711,17.2082,17.2572,17600.0
2009-01-02 13:20:00,24.69,24.78,24.69,24.76,28000.0,17.2572,17.3201,17.2572,17.3061,28000.0
2009-01-02 13:25:00,24.76,24.86,24.72,24.84,51200.0,17.3061,17.376,17.2781,17.362,51200.0
2009-01-02 13:30:00,24.84,24.85,24.8,24.83,20900.0,17.362,17.369,17.334,17.355,20900.0
2009-01-02 13:35:00,24.83,24.87,24.82,24.83,21200.0,17.355,17.383,17.348,17.355,21200.0
2009-01-02 13:40:00,24.82,24.87,24.82,24.82,20300.0,17.348,17.383,17.348,17.348,20300.0
2009-01-02 13:45:00,24.82,24.85,24.82,24.85,15700.0,17.348,17.369,17.348,17.369,15700.0
2009-01-02 13:50:00,24.84,24.84,24.8,24.81,11900.0,17.362,17.362,17.334,17.341,11900.0
2009-01-02 13:55:00,24.8,24.81,24.77,24.79,17100.0,17.334,17.341,17.3131,17.3271,17100.0
2009-01-02 14:00:00,24.79,24.79,24.74,24.78,18600.0,17.3271,17.3271,17.2921,17.3201,18600.0
2009-01-02 14:05:00,24.79,24.82,24.73,24.77,30300.0,17.3271,17.348,17.2851,17.3131,30300.0
2009-01-02 14:10:00,24.77,24.77,24.73,24.75,21900.0,17.3131,17.3131,17.2851,17.2991,21900.0
2009-01-02 14:15:00,24.75,24.82,24.75,24.78,42800.0,17.2991,17.348,17.2991,17.3201,42800.0
2009-01-02 14:20:00,24.8,24.89,24.78,24.85,36100.0,17.334,17.397,17.3201,17.369,36100.0
2009-01-02 14:25:00,24.84,24.86,24.82,24.85,23200.0,17.362,17.376,17.348,17.369,23200.0
2009-01-02 14:30:00,24.85,24.91,24.82,24.82,42400.0,17.369,17.4109,17.348,17.348,42400.0
2009-01-02 14:35:00,24.82,24.87,24.79,24.81,40700.0,17.348,17.383,17.3271,17.341,40700.0
2009-01-02 14:40:00,24.8,24.86,24.78,24.8,63100.0,17.334,17.376,17.3201,17.334,63100.0
2009-01-02 14:45:00,24.8,24.83,24.73,24.76,51000.0,17.334,17.355,17.2851,17.3061,51000.0
2009-01-02 14:50:00,24.76,24.85,24.75,24.81,41000.0,17.3061,17.369,17.2991,17.341,41000.0
2009-01-02 14:55:00,24.81,24.87,24.8,24.87,27600.0,17.341,17.383,17.334,17.383,27600.0
2009-01-02 15:00:00,24.86,24.97,24.86,24.93,73300.0,17.376,17.4529,17.376,17.4249,73300.0
2009-01-02 15:05:00,24.93,24.95,24.86,24.9,52600.0,17.4249,17.4389,17.376,17.4039,52600.0
2009-01-02 15:10:00,24.9,24.94,24.86,24.92,25400.0,17.4039,17.4319,17.376,17.4179,25400.0
2009-01-02 15:15:00,24.93,24.95,24.88,24.89,36700.0,17.4249,17.4389,17.39,17.397,36700.0
2009-01-02 15:20:00,24.89,24.89,24.81,24.86,47500.0,17.397,17.397,17.341,17.376,47500.0
2009-01-02 15:25:00,24.86,24.94,24.84,24.92,34300.0,17.376,17.4319,17.362,17.4179,34300.0
2009-01-02 15:30:00,24.92,24.94,24.87,24.9,46600.0,17.4179,17.4319,17.383,17.4039,46600.0
2009-01-02 15:35:00,24.89,24.94,24.89,24.94,48500.0,17.397,17.4319,17.397,17.4319,48500.0
2009-01-02 15:40:00,24.94,25.07,24.94,25.02,175700.0,17.4319,17.5228,17.4319,17.4878,175700.0
2009-01-02 15:45:00,25.01,25.08,25.0,25.03,97600.0,17.4808,17.5298,17.4738,17.4948,97600.0
2009-01-02 15:50:00,25.03,25.08,25.02,25.05,111100.0,17.4948,17.5298,17.4878,17.5088,111100.0
2009-01-02 15:55:00,25.04,25.05,24.87,24.88,181000.0,17.5018,17.5088,17.383,17.39,181000.0
2009-01-05 09:30:00,24.72,24.72,24.59,24.66,100900.0,17.2781,17.2781,17.1873,17.2362,100900.0
2009-01-05 09:35:00,24.64,24.71,24.49,24.5,28900.0,17.2222,17.2711,17.1174,17.1244,28900.0
2009-01-05 09:40:00,24.52,24.58,24.43,24.49,38200.0,17.1383,17.1803,17.0754,17.1174,38200.0
2009-01-05 09:45:00,24.49,24.52,24.35,24.36,49700.0,17.1174,17.1383,17.0195,17.0265,49700.0
2009-01-05 09:50:00,24.37,24.42,24.33,24.35,44000.0,17.0335,17.0684,17.0055,17.0195,44000.0
2009-01-05 09:55:00,24.34,24.34,24.24,24.32,34200.0,17.0125,17.0125,16.9426,16.9986,34200.0
2009-01-05 10:00:00,24.33,24.41,24.33,24.38,37100.0,17.0055,17.0615,17.0055,17.0405,37100.0
2009-01-05 10:05:00,24.37,24.43,24.31,24.43,55500.0,17.0335,17.0754,16.9916,17.0754,55500.0
2009-01-05 10:10:00,24.43,24.54,24.41,24.51,57600.0,17.0754,17.1523,17.0615,17.1314,57600.0
2009-01-05 10:15:00,24.51,24.57,24.47,24.47,55000.0,17.1314,17.1733,17.1034,17.1034,55000.0
2009-01-05 10:20:00,24.47,24.55,24.46,24.55,56600.0,17.1034,17.1593,17.0964,17.1593,56600.0
2009-01-05 10:25:00,24.55,24.62,24.5,24.58,57200.0,17.1593,17.2082,17.1244,17.1803,57200.0
2009-01-05 10:30:00,24.58,24.62,24.56,24.58,62800.0,17.1803,17.2082,17.1663,17.1803,62800.0
2009-01-05 10:35:00,24.59,24.63,24.57,24.62,24200.0,17.1873,17.2152,17.1733,17.2082,24200.0
2009-01-05 10:40:00,24.63,24.63,24.59,24.61,24400.0,17.2152,17.2152,17.1873,17.2012,24400.0
2009-01-05 10:45:00,24.6,24.69,24.6,24.65,34000.0,17.1943,17.2572,17.1943,17.2292,34000.0
2009-01-05 10:50:00,24.66,24.7,24.61,24.61,47100.0,17.2362,17.2642,17.2012,17.2012,47100.0
2009-01-05 10:55:00,24.61,24.63,24.57,24.57,23100.0,17.2012,17.2152,17.1733,17.1733,23100.0
2009-01-05 11:00:00,24.57,24.59,24.56,24.56,21100.0,17.1733,17.1873,17.1663,17.1663,21100.0
2009-01-05 11:05:00,24.56,24.61,24.56,24.61,25100.0,17.1663,17.2012,17.1663,17.2012,25100.0
2009-01-05 11:10:00,24.62,24.64,24.61,24.61,19200.0,17.2082,17.2222,17.2012,17.2012,19200.0
2009-01-05 11:15:00,24.61,24.62,24.58,24.59,31200.0,17.2012,17.2082,17.1803,17.1873,31200.0
2009-01-05 11:20:00,24.59,24.61,24.56,24.59,54600.0,17.1873,17.2012,17.1663,17.1873,54600.0
2009-01-05 11:25:00,24.6,24.6,24.57,24.57,27500.0,17.1943,17.1943,17.1733,17.1733,27500.0
2009-01-05 11:30:00,24.57,24.63,24.57,24.61,54900.0,17.1733,17.2152,17.1733,17.2012,54900.0
2009-01-05 11:35:00,24.61,24.66,24.6,24.66,36000.0,17.2012,17.2362,17.1943,17.2362,36000.0
2009-01-05 11:40:00,24.65,24.66,24.61,24.63,19400.0,17.2292,17.2362,17.2012,17.2152,19400.0
2009-01-05 11:45:00,24.64,24.68,24.63,24.68,19400.0,17.2222,17.2502,17.2152,17.2502,19400.0
2009-01-05 11:50:00,24.68,24.68,24.59,24.62,19400.0,17.2502,17.2502,17.1873,17.2082,19400.0
2009-01-05 11:55:00,24.62,24.62,24.55,24.55,25900.0,17.2082,17.2082,17.1593,17.1593,25900.0
2009-01-05 12:00:00,24.55,24.58,24.54,24.57,26100.0,17.1593,17.1803,17.1523,17.1733,26100.0
2009-01-05 12:05:00,24.57,24.61,24.55,24.61,20800.0,17.1733,17.2012,17.1593,17.2012,20800.0
2009-01-05 12:10:00,24.61,24.64,24.61,24.62,36000.0,17.2012,17.2222,17.2012,17.2082,36000.0
2009-01-05 12:15:00,24.63,24.75,24.62,24.74,35600.0,17.2152,17.2991,17.2082,17.2921,35600.0
2009-01-05 12:20:00,24.74,24.76,24.71,24.72,19800.0,17.2921,17.3061,17.2711,17.2781,19800.0
2009-01-05 12:25:00,24.72,24.72,24.69,24.71,32200.0,17.2781,17.2781,17.2572,17.2711,32200.0
2009-01-05 12:30:00,24.7,24.72,24.69,24.7,20800.0,17.2642,17.2781,17.2572,17.2642,20800.0
2009-01-05 12:35:00,24.69,24.69,24.63,24.63,20400.0,17.2572,17.2572,17.2152,17.2152,20400.0
2009-01-05 12:40:00,24.63,24.63,24.61,24.61,10900.0,17.2152,17.2152,17.2012,17.2012,10900.0
2009-01-05 12:45:00,24.61,24.65,24.61,24.62,16600.0,17.2012,17.2292,17.2012,17.2082,16600.0
2009-01-05 12:50:00,24.63,24.63,24.6,24.62,13600.0,17.2152,17.2152,17.1943,17.2082,13600.0
2009-01-05 12:55:00,24.62,24.65,24.58,24.65,19400.0,17.2082,17.2292,17.1803,17.2292,19400.0
2009-01-05 13:00:00,24.64,24.68,24.64,24.67,25300.0,17.2222,17.2502,17.2222,17.2432,25300.0
2009-01-05 13:05:00,24.68,24.68,24.64,24.64,14100.0,17.2502,17.2502,17.2222,17.2222,14100.0
2009-01-05 13:10:00,24.65,24.68,24.63,24.67,16700.0,17.2292,17.2502,17.2152,17.2432,16700.0
2009-01-05 13:15:00,24.68,24.68,24.64,24.65,14400.0,17.2502,17.2502,17.2222,17.2292,14400.0
2009-01-05 13:20:00,24.66,24.71,24.66,24.7,22700.0,17.2362,17.2711,17.2362,17.2642,22700.0
2009-01-05 13:25:00,24.7,24.71,24.64,24.65,11800.0,17.2642,17.2711,17.2222,17.2292,11800.0
2009-01-05 13:30:00,24.65,24.68,24.64,24.65,11300.0,17.2292,17.2502,17.2222,17.2292,11300.0
2009-01-05 13:35:00,24.66,24.66,24.59,24.6,27400.0,17.2362,17.2362,17.1873,17.1943,27400.0
2009-01-05 13:40:00,24.6,24.67,24.59,24.67,24600.0,17.1943,17.2432,17.1873,17.2432,24600.0
2009-01-05 13:45:00,24.67,24.71,24.66,24.68,103200.0,17.2432,17.2711,17.2362,17.2502,103200.0
2009-01-05 13:50:00,24.68,24.77,24.68,24.75,36100.0,17.2502,17.3131,17.2502,17.2991,36100.0
2009-01-05 13:55:00,24.75,24.79,24.73,24.73,11600.0,17.2991,17.3271,17.2851,17.2851,11600.0
2009-01-05 14:00:00,24.74,24.8,24.73,24.8,28100.0,17.2921,17.334,17.2851,17.334,28100.0
2009-01-05 14:05:00,24.8,24.83,24.76,24.76,18200.0,17.334,17.355,17.3061,17.3061,18200.0
2009-01-05 14:10:00,24.78,24.79,24.74,24.76,15800.0,17.3201,17.3271,17.2921,17.3061,15800.0
2009-01-05 14:15:00,24.77,24.77,24.68,24.69,15300.0,17.3131,17.3131,17.2502,17.2572,15300.0
2009-01-05 14:20:00,24.68,24.69,24.6,24.61,32900.0,17.2502,17.2572,17.1943,17.2012,32900.0
2009-01-05 14:25:00,24.61,24.63,24.58,24.58,29500.0,17.2012,17.2152,17.1803,17.1803,29500.0
2009-01-05 14:30:00,24.58,24.58,24.49,24.52,52200.0,17.1803,17.1803,17.1174,17.1383,52200.0
2009-01-05 14:35:00,24.51,24.52,24.5,24.5,17700.0,17.1314,17.1383,17.1244,17.1244,17700.0
2009-01-05 14:40:00,24.5,24.55,24.49,24.5,46500.0,17.1244,17.1593,17.1174,17.1244,46500.0
2009-01-05 14:45:00,24.5,24.52,24.42,24.43,57000.0,17.1244,17.1383,17.0684,17.0754,57000.0
2009-01-05 14:50:00,24.44,24.45,24.41,24.43,25900.0,17.0824,17.0894,17.0615,17.0754,25900.0
2009-01-05 14:55:00,24.43,24.49,24.43,24.48,20200.0,17.0754,17.1174,17.0754,17.1104,20200.0
2009-01-05 15:00:00,24.47,24.55,24.47,24.52,22300.0,17.1034,17.1593,17.1034,17.1383,22300.0
2009-01-05 15:05:00,24.52,24.59,24.5,24.53,29700.0,17.1383,17.1873,17.1244,17.1453,29700.0
2009-01-05 15:10:00,24.52,24.54,24.41,24.43,37200.0,17.1383,17.1523,17.0615,17.0754,37200.0
2009-01-05 15:15:00,24.42,24.52,24.39,24.48,31000.0,17.0684,17.1383,17.0475,17.1104,31000.0
2009-01-05 15:20:00,24.47,24.48,24.4,24.46,50600.0,17.1034,17.1104,17.0545,17.0964,50600.0
2009-01-05 15:25:00,24.46,24.5,24.4,24.42,31600.0,17.0964,17.1244,17.0545,17.0684,31600.0
2009-01-05 15:30:00,24.42,24.51,24.39,24.5,41700.0,17.0684,17.1314,17.0475,17.1244,41700.0
2009-01-05 15:35:00,24.5,24.53,24.45,24.49,39300.0,17.1244,17.1453,17.0894,17.1174,39300.0
2009-01-05 15:40:00,24.51,24.59,24.48,24.52,60000.0,17.1314,17.1873,17.1104,17.1383,60000.0
2009-01-05 15:45:00,24.51,24.54,24.43,24.46,52300.0,17.1314,17.1523,17.0754,17.0964,52300.0
2009-01-05 15:50:00,24.47,24.58,24.46,24.54,95900.0,17.1034,17.1803,17.0964,17.1523,95900.0
2009-01-05 15:55:00,24.54,24.58,24.46,24.54,200000.0,17.1523,17.1803,17.0964,17.1523,200000.0
2009-01-06 09:30:00,24.69,24.91,24.52,24.77,83400.0,17.2572,17.4109,17.1383,17.3131,83400.0
2009-01-06 09:35:00,24.77,24.83,24.6,24.62,33600.0,17.3131,17.355,17.1943,17.2082,33600.0
2009-01-06 09:40:00,24.61,24.72,24.56,24.66,22800.0,17.2012,17.2781,17.1663,17.2362,22800.0
2009-01-06 09:45:00,24.68,24.89,24.63,24.89,32300.0,17.2502,17.397,17.2152,17.397,32300.0
2009-01-06 09:50:00,24.89,24.92,24.83,24.9,30700.0,17.397,17.4179,17.355,17.4039,30700.0
2009-01-06 09:55:00,24.92,24.95,24.86,24.91,28900.0,17.4179,17.4389,17.376,17.4109,28900.0
2009-01-06 10:00:00,24.92,25.07,24.92,25.0,80800.0,17.4179,17.5228,17.4179,17.4738,80800.0
2009-01-06 10:05:00,25.0,25.07,25.0,25.01,24500.0,17.4738,17.5228,17.4738,17.4808,24500.0
2009-01-06 10:10:00,25.0,25.04,24.97,24.98,85300.0,17.4738,17.5018,17.4529,17.4599,85300.0
2009-01-06 10:15:00,24.99,24.99,24.75,24.78,98000.0,17.4668,17.4668,17.2991,17.3201,98000.0
2009-01-06 10:20:00,24.78,24.87,24.75,24.85,28500.0,17.3201,17.383,17.2991,17.369,28500.0
2009-01-06 10:25:00,24.86,24.87,24.79,24.86,68700.0,17.376,17.383,17.3271,17.376,68700.0
2009-01-06 10:30:00,24.86,24.91,24.85,24.91,29300.0,17.376,17.4109,17.369,17.4109,29300.0
2009-01-06 10:35:00,24.9,24.97,24.89,24.96,20400.0,17.4039,17.4529,17.397,17.4459,20400.0
2009-01-06 10:40:00,24.96,25.02,24.96,24.96,27400.0,17.4459,17.4878,17.4459,17.4459,27400.0
2009-01-06 10:45:00,24.96,24.98,24.93,24.95,26500.0,17.4459,17.4599,17.4249,17.4389,26500.0
2009-01-06 10:50:00,24.95,25.01,24.94,24.99,51900.0,17.4389,17.4808,17.4319,17.4668,51900.0
2009-01-06 10:55:00,24.98,25.01,24.94,24.96,42300.0,17.4599,17.4808,17.4319,17.4459,42300.0
2009-01-06 11:00:00,24.96,24.97,24.89,24.89,22400.0,17.4459,17.4529,17.397,17.397,22400.0
2009-01-06 11:05:00,24.89,24.9,24.83,24.87,25800.0,17.397,17.4039,17.355,17.383,25800.0
2009-01-06 11:10:00,24.86,24.97,24.86,24.94,19100.0,17.376,17.4529,17.376,17.4319,19100.0
2009-01-06 11:15:00,24.95,25.03,24.95,25.01,22400.0,17.4389,17.4948,17.4389,17.4808,22400.0
2009-01-06 11:20:00,25.01,25.03,24.98,25.0,20800.0,17.4808,17.4948,17.4599,17.4738,20800.0
2009-01-06 11:25:00,25.0,25.06,25.0,25.04,24000.0,17.4738,17.5158,17.4738,17.5018,24000.0
2009-01-06 11:30:00,25.04,25.05,25.03,25.03,13700.0,17.5018,17.5088,17.4948,17.4948,13700.0
2009-01-06 11:35:00,25.03,25.06,25.0,25.04,29500.0,17.4948,17.5158,17.4738,17.5018,29500.0
2009-01-06 11:40:00,25.03,25.05,25.01,25.02,20000.0,17.4948,17.5088,17.4808,17.4878,20000.0
2009-01-06 11:45:00,25.02,25.03,24.96,24.97,32200.0,17.4878,17.4948,17.4459,17.4529,32200.0
2009-01-06 11:50:00,24.99,24.99,24.95,24.96,15500.0,17.4668,17.4668,17.4389,17.4459,15500.0
2009-01-06 11:55:00,24.96,24.98,24.91,24.94,13100.0,17.4459,17.4599,17.4109,17.4319,13100.0
2009-01-06 12:00:00,24.93,24.95,24.91,24.94,14600.0,17.4249,17.4389,17.4109,17.4319,14600.0
2009-01-06 12:05:00,24.94,25.0,24.93,24.99,27000.0,17.4319,17.4738,17.4249,17.4668,27000.0
2009-01-06 12:10:00,25.0,25.02,24.97,25.0,21000.0,17.4738,17.4878,17.4529,17.4738,21000.0
2009-01-06 12:15:00,25.0,25.0,24.97,24.98,13500.0,17.4738,17.4738,17.4529,17.4599,13500.0
2009-01-06 12:20:00,24.98,25.0,24.9,24.9,23800.0,17.4599,17.4738,17.4039,17.4039,23800.0
2009-01-06 12:25:00,24.9,24.93,24.9,24.92,24400.0,17.4039,17.4249,17.4039,17.4179,24400.0
2009-01-06 12:30:00,24.92,25.01,24.92,25.0,26900.0,17.4179,17.4808,17.4179,17.4738,26900.0
2009-01-06 12:35:00,24.99,25.06,24.99,25.03,34300.0,17.4668,17.5158,17.4668,17.4948,34300.0
2009-01-06 12:40:00,25.04,25.06,25.02,25.06,37400.0,17.5018,17.5158,17.4878,17.5158,37400.0
2009-01-06 12:45:00,25.05,25.07,25.02,25.05,49800.0,17.5088,17.5228,17.4878,17.5088,49800.0
2009-01-06 12:50:00,25.05,25.07,25.03,25.05,19600.0,17.5088,17.5228,17.4948,17.5088,19600.0
2009-01-06 12:55:00,25.04,25.1,25.04,25.05,36400.0,17.5018,17.5437,17.5018,17.5088,36400.0
2009-01-06 13:00:00,25.05,25.07,24.97,24.99,42600.0,17.5088,17.5228,17.4529,17.4668,42600.0
2009-01-06 13:05:00,24.99,25.0,24.96,24.99,20500.0,17.4668,17.4738,17.4459,17.4668,20500.0
2009-01-06 13:10:00,24.99,25.01,24.95,24.95,34600.0,17.4668,17.4808,17.4389,17.4389,34600.0
2009-01-06 13:15:00,24.95,24.96,24.89,24.9,44300.0,17.4389,17.4459,17.397,17.4039,44300.0
2009-01-06 13:20:00,24.9,24.96,24.88,24.92,48400.0,17.4039,17.4459,17.39,17.4179,48400.0
2009-01-06 13:25:00,24.92,24.92,24.87,24.88,25000.0,17.4179,17.4179,17.383,17.39,25000.0
2009-01-06 13:30:00,24.87,24.91,24.83,24.9,29700.0,17.383,17.4109,17.355,17.4039,29700.0
2009-01-06 13:35:00,24.89,24.94,24.88,24.92,44000.0,17.397,17.4319,17.39,17.4179,44000.0
2009-01-06 13:40:00,24.91,24.94,24.88,24.89,23600.0,17.4109,17.4319,17.39,17.397,23600.0
2009-01-06 13:45:00,24.89,24.91,24.88,24.9,45500.0,17.397,17.4109,17.39,17.4039,45500.0
2009-01-06 13:50:00,24.9,24.93,24.88,24.9,34400.0,17.4039,17.4249,17.39,17.4039,34400.0
2009-01-06 13:55:00,24.9,24.91,24.89,24.91,25000.0,17.4039,17.4109,17.397,17.4109,25000.0
2009-01-06 14:00:00,24.9,24.9,24.79,24.9,73400.0,17.4039,17.4039,17.3271,17.4039,73400.0
2009-01-06 14:05:00,24.91,24.91,24.86,24.91,51900.0,17.4109,17.4109,17.376,17.4109,51900.0
2009-01-06 14:10:00,24.91,25.03,24.91,25.0,56500.0,17.4109,17.4948,17.4109,17.4738,56500.0
2009-01-06 14:15:00,25.01,25.09,25.0,25.01,46000.0,17.4808,17.5367,17.4738,17.4808,46000.0
2009-01-06 14:20:00,25.02,25.05,24.99,25.02,34100.0,17.4878,17.5088,17.4668,17.4878,34100.0
2009-01-06 14:25:00,25.02,25.09,25.02,25.05,28700.0,17.4878,17.5367,17.4878,17.5088,28700.0
2009-01-06 14:30:00,25.05,25.11,25.04,25.05,40000.0,17.5088,17.5507,17.5018,17.5088,40000.0
2009-01-06 14:35:00,25.04,25.09,25.01,25.03,37200.0,17.5018,17.5367,17.4808,17.4948,37200.0
2009-01-06 14:40:00,25.02,25.07,25.01,25.06,30400.0,17.4878,17.5228,17.4808,17.5158,30400.0
2009-01-06 14:45:00,25.06,25.13,25.05,25.12,37100.0,17.5158,17.5647,17.5088,17.5577,37100.0
2009-01-06 14:50:00,25.11,25.13,25.08,25.09,42500.0,17.5507,17.5647,17.5298,17.5367,42500.0
2009-01-06 14:55:00,25.09,25.1,25.04,25.09,41200.0,17.5367,17.5437,17.5018,17.5367,41200.0
2009-01-06 15:00:00,25.09,25.13,25.06,25.11,45500.0,17.5367,17.5647,17.5158,17.5507,45500.0
2009-01-06 15:05:00,25.1,25.1,24.96,24.99,41300.0,17.5437,17.5437,17.4459,17.4668,41300.0
2009-01-06 15:10:00,24.99,25.0,24.95,24.99,35400.0,17.4668,17.4738,17.4389,17.4668,35400.0
2009-01-06 15:15:00,24.98,24.99,24.89,24.91,71100.0,17.4599,17.4668,17.397,17.4109,71100.0
2009-01-06 15:20:00,24.92,24.93,24.85,24.88,78200.0,17.4179,17.4249,17.369,17.39,78200.0
2009-01-06 15:25:00,24.88,24.92,24.82,24.84,56000.0,17.39,17.4179,17.348,17.362,56000.0
2009-01-06 15:30:00,24.85,24.92,24.82,24.84,67800.0,17.369,17.4179,17.348,17.362,67800.0
2009-01-06 15:35:00,24.84,24.9,24.8,24.85,81300.0,17.362,17.4039,17.334,17.369,81300.0
2009-01-06 15:40:00,24.87,25.01,24.87,24.99,118000.0,17.383,17.4808,17.383,17.4668,118000.0
2009-01-06 15:45:00,24.99,25.01,24.93,24.97,105000.0,17.4668,17.4808,17.4249,17.4529,105000.0
2009-01-06 15:50:00,24.97,24.99,24.93,24.99,114400.0,17.4529,17.4668,17.4249,17.4668,114400.0
2009-01-06 15:55:00,24.98,24.99,24.91,24.96,156300.0,17.4599,17.4668,17.4109,17.4459,156300.0
2009-01-07 09:30:00,24.58,24.62,24.38,24.61,59000.0,17.1803,17.2082,17.0405,17.2012,59000.0
2009-01-07 09:35:00,24.59,24.72,24.5,24.58,43900.0,17.1873,17.2781,17.1244,17.1803,43900.0
2009-01-07 09:40:00,24.58,24.7,24.58,24.68,28500.0,17.1803,17.2642,17.1803,17.2502,28500.0
2009-01-07 09:45:00,24.69,24.71,24.63,24.67,25300.0,17.2572,17.2711,17.2152,17.2432,25300.0
2009-01-07 09:50:00,24.68,24.7,24.63,24.66,21500.0,17.2502,17.2642,17.2152,17.2362,21500.0
2009-01-07 09:55:00,24.66,24.75,24.62,24.75,34700.0,17.2362,17.2991,17.2082,17.2991,34700.0
2009-01-07 10:00:00,24.75,24.83,24.69,24.7,48400.0,17.2991,17.355,17.2572,17.2642,48400.0
2009-01-07 10:05:00,24.7,24.79,24.66,24.79,38000.0,17.2642,17.3271,17.2362,17.3271,38000.0
2009-01-07 10:10:00,24.8,24.82,24.7,24.73,28700.0,17.334,17.348,17.2642,17.2851,28700.0
2009-01-07 10:15:00,24.72,24.72,24.59,24.68,53200.0,17.2781,17.2781,17.1873,17.2502,53200.0
2009-01-07 10:20:00,24.68,24.81,24.66,24.73,47400.0,17.2502,17.341,17.2362,17.2851,47400.0
2009-01-07 10:25:00,24.74,24.76,24.65,24.7,65700.0,17.2921,17.3061,17.2292,17.2642,65700.0
2009-01-07 10:30:00,24.69,24.7,24.65,24.69,44600.0,17.2572,17.2642,17.2292,17.2572,44600.0
2009-01-07 10:35:00,24.69,24.7,24.63,24.66,55500.0,17.2572,17.2642,17.2152,17.2362,55500.0
2009-01-07 10:40:00,24.66,24.68,24.65,24.66,33700.0,17.2362,17.2502,17.2292,17.2362,33700.0
2009-01-07 10:45:00,24.67,24.67,24.6,24.61,33400.0,17.2432,17.2432,17.1943,17.2012,33400.0
2009-01-07 10:50:00,24.61,24.61,24.5,24.53,57100.0,17.2012,17.2012,17.1244,17.1453,57100.0
2009-01-07 10:55:00,24.54,24.6,24.51,24.59,26700.0,17.1523,17.1943,17.1314,17.1873,26700.0
2009-01-07 11:00:00,24.59,24.64,24.55,24.61,47200.0,17.1873,17.2222,17.1593,17.2012,47200.0
2009-01-07 11:05:00,24.61,24.68,24.59,24.67,74600.0,17.2012,17.2502,17.1873,17.2432,74600.0
2009-01-07 11:10:00,24.67,24.7,24.59,24.61,84500.0,17.2432,17.2642,17.1873,17.2012,84500.0
2009-01-07 11:15:00,24.62,24.67,24.61,24.61,40000.0,17.2082,17.2432,17.2012,17.2012,40000.0
2009-01-07 11:20:00,24.61,24.62,24.57,24.6,31600.0,17.2012,17.2082,17.1733,17.1943,31600.0
2009-01-07 11:25:00,24.6,24.63,24.6,24.63,23000.0,17.1943,17.2152,17.1943,17.2152,23000.0
2009-01-07 11:30:00,24.62,24.66,24.61,24.64,34500.0,17.2082,17.2362,17.2012,17.2222,34500.0
2009-01-07 11:35:00,24.65,24.66,24.62,24.66,32000.0,17.2292,17.2362,17.2082,17.2362,32000.0
2009-01-07 11:40:00,24.65,24.68,24.64,24.65,43100.0,17.2292,17.2502,17.2222,17.2292,43100.0
2009-01-07 11:45:00,24.65,24.67,24.63,24.67,45500.0,17.2292,17.2432,17.2152,17.2432,45500.0
2009-01-07 11:50:00,24.66,24.72,24.64,24.71,34900.0,17.2362,17.2781,17.2222,17.2711,34900.0
2009-01-07 11:55:00,24.71,24.71,24.67,24.7,21600.0,17.2711,17.2711,17.2432,17.2642,21600.0
2009-01-07 12:00:00,24.7,24.71,24.62,24.67,45500.0,17.2642,17.2711,17.2082,17.2432,45500.0
2009-01-07 12:05:00,24.66,24.7,24.65,24.68,24700.0,17.2362,17.2642,17.2292,17.2502,24700.0
2009-01-07 12:10:00,24.68,24.7,24.65,24.67,23900.0,17.2502,17.2642,17.2292,17.2432,23900.0
2009-01-07 12:15:00,24.67,24.74,24.66,24.68,26400.0,17.2432,17.2921,17.2362,17.2502,26400.0
2009-01-07 12:20:00,24.68,24.68,24.58,24.58,27600.0,17.2502,17.2502,17.1803,17.1803,27600.0
2009-01-07 12:25:00,24.58,24.61,24.57,24.58,16300.0,17.1803,17.2012,17.1733,17.1803,16300.0
2009-01-07 12:30:00,24.58,24.58,24.55,24.55,29700.0,17.1803,17.1803,17.1593,17.1593,29700.0
2009-01-07 12:35:00,24.56,24.62,24.55,24.61,20800.0,17.1663,17.2082,17.1593,17.2012,20800.0
2009-01-07 12:40:00,24.61,24.65,24.58,24.64,29000.0,17.2012,17.2292,17.1803,17.2222,29000.0
2009-01-07 12:45:00,24.64,24.67,24.61,24.62,35000.0,17.2222,17.2432,17.2012,17.2082,35000.0
2009-01-07 12:50:00,24.61,24.61,24.58,24.58,18100.0,17.2012,17.2012,17.1803,17.1803,18100.0
2009-01-07 12:55:00,24.6,24.61,24.55,24.58,30000.0,17.1943,17.2012,17.1593,17.1803,30000.0
2009-01-07 13:00:00,24.59,24.65,24.58,24.64,23900.0,17.1873,17.2292,17.1803,17.2222,23900.0
2009-01-07 13:05:00,24.65,24.7,24.64,24.69,14600.0,17.2292,17.2642,17.2222,17.2572,14600.0
2009-01-07 13:10:00,24.7,24.72,24.65,24.68,46100.0,17.2642,17.2781,17.2292,17.2502,46100.0
2009-01-07 13:15:00,24.68,24.73,24.68,24.7,23000.0,17.2502,17.2851,17.2502,17.2642,23000.0
2009-01-07 13:20:00,24.7,24.73,24.68,24.7,29400.0,17.2642,17.2851,17.2502,17.2642,29400.0
2009-01-07 13:25:00,24.7,24.72,24.69,24.71,23500.0,17.2642,17.2781,17.2572,17.2711,23500.0
2009-01-07 13:30:00,24.7,24.73,24.66,24.7,16500.0,17.2642,17.2851,17.2362,17.2642,16500.0
2009-01-07 13:35:00,24.7,24.7,24.64,24.66,11800.0,17.2642,17.2642,17.2222,17.2362,11800.0
2009-01-07 13:40:00,24.64,24.65,24.54,24.56,58400.0,17.2222,17.2292,17.1523,17.1663,58400.0
2009-01-07 13:45:00,24.56,24.59,24.51,24.53,70800.0,17.1663,17.1873,17.1314,17.1453,70800.0
2009-01-07 13:50:00,24.54,24.55,24.49,24.54,26600.0,17.1523,17.1593,17.1174,17.1523,26600.0
2009-01-07 13:55:00,24.54,24.54,24.47,24.48,28400.0,17.1523,17.1523,17.1034,17.1104,28400.0
2009-01-07 14:00:00,24.48,24.51,24.44,24.49,42700.0,17.1104,17.1314,17.0824,17.1174,42700.0
2009-01-07 14:05:00,24.49,24.51,24.47,24.48,15400.0,17.1174,17.1314,17.1034,17.1104,15400.0
2009-01-07 14:10:00,24.48,24.49,24.41,24.45,25000.0,17.1104,17.1174,17.0615,17.0894,25000.0
2009-01-07 14:15:00,24.46,24.49,24.39,24.39,35200.0,17.0964,17.1174,17.0475,17.0475,35200.0
2009-01-07 14:20:00,24.39,24.42,24.35,24.37,100600.0,17.0475,17.0684,17.0195,17.0335,100600.0
2009-01-07 14:25:00,24.37,24.44,24.34,24.43,33700.0,17.0335,17.0824,17.0125,17.0754,33700.0
2009-01-07 14:30:00,24.42,24.45,24.35,24.39,28200.0,17.0684,17.0894,17.0195,17.0475,28200.0
2009-01-07 14:35:00,24.4,24.43,24.35,24.39,21500.0,17.0545,17.0754,17.0195,17.0475,21500.0
2009-01-07 14:40:00,24.38,24.47,24.33,24.44,22000.0,17.0405,17.1034,17.0055,17.0824,22000.0
2009-01-07 14:45:00,24.44,24.45,24.34,24.35,33000.0,17.0824,17.0894,17.0125,17.0195,33000.0
2009-01-07 14:50:00,24.36,24.4,24.32,24.37,34100.0,17.0265,17.0545,16.9986,17.0335,34100.0
2009-01-07 14:55:00,24.37,24.37,24.29,24.32,24600.0,17.0335,17.0335,16.9776,16.9986,24600.0
2009-01-07 15:00:00,24.31,24.34,24.25,24.31,43600.0,16.9916,17.0125,16.9496,16.9916,43600.0
2009-01-07 15:05:00,24.31,24.31,24.21,24.26,42300.0,16.9916,16.9916,16.9217,16.9566,42300.0
2009-01-07 15:10:00,24.26,24.31,24.23,24.26,41400.0,16.9566,16.9916,16.9356,16.9566,41400.0
2009-01-07 15:15:00,24.27,24.27,24.19,24.27,40600.0,16.9636,16.9636,16.9077,16.9636,40600.0
2009-01-07 15:20:00,24.26,24.35,24.26,24.32,47100.0,16.9566,17.0195,16.9566,16.9986,47100.0
2009-01-07 15:25:00,24.33,24.34,24.26,24.28,39500.0,17.0055,17.0125,16.9566,16.9706,39500.0
2009-01-07 15:30:00,24.29,24.36,24.28,24.3,60700.0,16.9776,17.0265,16.9706,16.9846,60700.0
2009-01-07 15:35:00,24.31,24.34,24.2,24.2,97400.0,16.9916,17.0125,16.9147,16.9147,97400.0
2009-01-07 15:40:00,24.2,24.2,24.14,24.16,105400.0,16.9147,16.9147,16.8727,16.8867,105400.0
2009-01-07 15:45:00,24.16,24.18,24.12,24.13,88100.0,16.8867,16.9007,16.8588,16.8657,88100.0
2009-01-07 15:50:00,24.13,24.16,24.1,24.14,173200.0,16.8657,16.8867,16.8448,16.8727,173200.0
2009-01-07 15:55:00,24.13,24.24,24.12,24.19,214100.0,16.8657,16.9426,16.8588,16.9077,214100.0
2009-01-08 09:30:00,24.27,24.27,23.96,23.96,22600.0,16.9636,16.9636,16.7469,16.7469,22600.0
2009-01-08 09:35:00,23.93,24.17,23.93,24.13,26200.0,16.726,16.8937,16.726,16.8657,26200.0
2009-01-08 09:40:00,24.14,24.25,24.04,24.17,29300.0,16.8727,16.9496,16.8028,16.8937,29300.0
2009-01-08 09:45:00,24.16,24.19,24.04,24.06,24600.0,16.8867,16.9077,16.8028,16.8168,24600.0
2009-01-08 09:50:00,24.06,24.07,23.96,24.06,28200.0,16.8168,16.8238,16.7469,16.8168,28200.0
2009-01-08 09:55:00,24.05,24.11,23.96,24.05,37900.0,16.8098,16.8518,16.7469,16.8098,37900.0
2009-01-08 10:00:00,24.05,24.08,24.02,24.07,16500.0,16.8098,16.8308,16.7889,16.8238,16500.0
2009-01-08 10:05:00,24.07,24.13,24.04,24.12,14300.0,16.8238,16.8657,16.8028,16.8588,14300.0
2009-01-08 10:10:00,24.12,24.19,24.1,24.15,23300.0,16.8588,16.9077,16.8448,16.8797,23300.0
2009-01-08 10:15:00,24.16,24.18,24.07,24.08,30200.0,16.8867,16.9007,16.8238,16.8308,30200.0
2009-01-08 10:20:00,24.09,24.24,24.09,24.23,40400.0,16.8378,16.9426,16.8378,16.9356,40400.0
2009-01-08 10:25:00,24.24,24.31,24.22,24.25,76900.0,16.9426,16.9916,16.9287,16.9496,76900.0
2009-01-08 10:30:00,24.25,24.3,24.17,24.24,72800.0,16.9496,16.9846,16.8937,16.9426,72800.0
2009-01-08 10:35:00,24.23,24.33,24.2,24.3,64200.0,16.9356,17.0055,16.9147,16.9846,64200.0
2009-01-08 10:40:00,24.29,24.37,24.26,24.32,56900.0,16.9776,17.0335,16.9566,16.9986,56900.0
2009-01-08 10:45:00,24.32,24.35,24.25,24.26,35600.0,16.9986,17.0195,16.9496,16.9566,35600.0
2009-01-08 10:50:00,24.25,24.26,24.18,24.19,30800.0,16.9496,16.9566,16.9007,16.9077,30800.0
2009-01-08 10:55:00,24.18,24.2,24.16,24.18,20100.0,16.9007,16.9147,16.8867,16.9007,20100.0
2009-01-08 11:00:00,24.18,24.25,24.18,24.25,21500.0,16.9007,16.9496,16.9007,16.9496,21500.0
2009-01-08 11:05:00,24.25,24.27,24.13,24.13,40100.0,16.9496,16.9636,16.8657,16.8657,40100.0
2009-01-08 11:10:00,24.13,24.14,24.06,24.11,29600.0,16.8657,16.8727,16.8168,16.8518,29600.0
2009-01-08 11:15:00,24.12,24.17,24.11,24.14,27800.0,16.8588,16.8937,16.8518,16.8727,27800.0
2009-01-08 11:20:00,24.15,24.17,24.08,24.08,22500.0,16.8797,16.8937,16.8308,16.8308,22500.0
2009-01-08 11:25:00,24.08,24.08,24.01,24.02,29800.0,16.8308,16.8308,16.7819,16.7889,29800.0
2009-01-08 11:30:00,24.02,24.03,23.92,23.98,52900.0,16.7889,16.7959,16.719,16.7609,52900.0
2009-01-08 11:35:00,23.98,24.04,23.97,24.03,41100.0,16.7609,16.8028,16.7539,16.7959,41100.0
2009-01-08 11:40:00,24.04,24.09,24.04,24.09,27100.0,16.8028,16.8378,16.8028,16.8378,27100.0
2009-01-08 11:45:00,24.09,24.1,24.07,24.09,16200.0,16.8378,16.8448,16.8238,16.8378,16200.0
2009-01-08 11:50:00,24.09,24.12,24.04,24.12,23000.0,16.8378,16.8588,16.8028,16.8588,23000.0
2009-01-08 11:55:00,24.12,24.13,24.07,24.08,19400.0,16.8588,16.8657,16.8238,16.8308,19400.0
2009-01-08 12:00:00,24.08,24.16,24.06,24.14,25400.0,16.8308,16.8867,16.8168,16.8727,25400.0
2009-01-08 12:05:00,24.13,24.16,24.08,24.16,22700.0,16.8657,16.8867,16.8308,16.8867,22700.0
2009-01-08 12:10:00,24.17,24.27,24.16,24.24,34700.0,16.8937,16.9636,16.8867,16.9426,34700.0
2009-01-08 12:15:00,24.25,24.27,24.22,24.22,16300.0,16.9496,16.9636,16.9287,16.9287,16300.0
2009-01-08 12:20:00,24.21,24.25,24.21,24.23,12400.0,16.9217,16.9496,16.9217,16.9356,12400.0
2009-01-08 12:25:00,24.22,24.27,24.19,24.2,35700.0,16.9287,16.9636,16.9077,16.9147,35700.0
2009-01-08 12:30:00,24.2,24.21,24.09,24.09,32600.0,16.9147,16.9217,16.8378,16.8378,32600.0
2009-01-08 12:35:00,24.07,24.08,24.04,24.05,10900.0,16.8238,16.8308,16.8028,16.8098,10900.0
2009-01-08 12:40:00,24.05,24.08,24.01,24.08,16500.0,16.8098,16.8308,16.7819,16.8308,16500.0
2009-01-08 12:45:00,24.08,24.13,24.08,24.11,8000.0,16.8308,16.8657,16.8308,16.8518,8000.0
2009-01-08 12:50:00,24.12,24.2,24.12,24.17,16900.0,16.8588,16.9147,16.8588,16.8937,16900.0
2009-01-08 12:55:00,24.17,24.19,24.05,24.05,15500.0,16.8937,16.9077,16.8098,16.8098,15500.0
2009-01-08 13:00:00,24.05,24.06,24.0,24.02,19800.0,16.8098,16.8168,16.7749,16.7889,19800.0
2009-01-08 13:05:00,24.02,24.05,23.99,23.99,13700.0,16.7889,16.8098,16.7679,16.7679,13700.0
2009-01-08 13:10:00,23.99,23.99,23.95,23.97,14300.0,16.7679,16.7679,16.7399,16.7539,14300.0
2009-01-08 13:15:00,23.97,24.03,23.97,23.98,23000.0,16.7539,16.7959,16.7539,16.7609,23000.0
2009-01-08 13:20:00,23.99,24.1,23.98,24.08,19500.0,16.7679,16.8448,16.7609,16.8308,19500.0
2009-01-08 13:25:00,24.07,24.08,23.98,24.01,37300.0,16.8238,16.8308,16.7609,16.7819,37300.0
2009-01-08 13:30:00,24.0,24.04,23.99,24.03,23100.0,16.7749,16.8028,16.7679,16.7959,23100.0
2009-01-08 13:35:00,24.02,24.02,23.97,23.97,18300.0,16.7889,16.7889,16.7539,16.7539,18300.0
2009-01-08 13:40:00,23.97,23.98,23.95,23.96,9400.0,16.7539,16.7609,16.7399,16.7469,9400.0
2009-01-08 13:45:00,23.97,24.02,23.95,23.96,29100.0,16.7539,16.7889,16.7399,16.7469,29100.0
2009-01-08 13:50:00,23.96,23.97,23.92,23.92,42900.0,16.7469,16.7539,16.719,16.719,42900.0
2009-01-08 13:55:00,23.92,23.92,23.84,23.89,34800.0,16.719,16.719,16.6631,16.698,34800.0
2009-01-08 14:00:00,23.9,23.92,23.87,23.89,19900.0,16.705,16.719,16.684,16.698,19900.0
2009-01-08 14:05:00,23.88,24.03,23.88,23.98,159100.0,16.691,16.7959,16.691,16.7609,159100.0
2009-01-08 14:10:00,23.98,24.0,23.9,23.91,40400.0,16.7609,16.7749,16.705,16.712,40400.0
2009-01-08 14:15:00,23.92,24.05,23.91,23.99,77500.0,16.719,16.8098,16.712,16.7679,77500.0
2009-01-08 14:20:00,24.0,24.0,23.93,23.93,23400.0,16.7749,16.7749,16.726,16.726,23400.0
2009-01-08 14:25:00,23.93,23.93,23.84,23.84,30900.0,16.726,16.726,16.6631,16.6631,30900.0
2009-01-08 14:30:00,23.85,23.86,23.78,23.82,30600.0,16.67,16.677,16.6211,16.6491,30600.0
2009-01-08 14:35:00,23.82,23.83,23.79,23.81,34700.0,16.6491,16.6561,16.6281,16.6421,34700.0
2009-01-08 14:40:00,23.81,23.9,23.77,23.89,48500.0,16.6421,16.705,16.6141,16.698,48500.0
2009-01-08 14:45:00,23.89,23.95,23.88,23.89,49300.0,16.698,16.7399,16.691,16.698,49300.0
2009-01-08 14:50:00,23.89,24.02,23.89,23.95,48900.0,16.698,16.7889,16.698,16.7399,48900.0
2009-01-08 14:55:00,23.95,23.98,23.89,23.93,68000.0,16.7399,16.7609,16.698,16.726,68000.0
2009-01-08 15:00:00,23.93,24.04,23.93,24.0,64900.0,16.726,16.8028,16.726,16.7749,64900.0
2009-01-08 15:05:00,23.99,24.01,23.9,23.95,159000.0,16.7679,16.7819,16.705,16.7399,159000.0
2009-01-08 15:10:00,23.95,23.97,23.86,23.89,50700.0,16.7399,16.7539,16.677,16.698,50700.0
2009-01-08 15:15:00,23.87,23.91,23.84,23.85,58000.0,16.684,16.712,16.6631,16.67,58000.0
2009-01-08 15:20:00,23.85,23.95,23.79,23.91,54500.0,16.67,16.7399,16.6281,16.712,54500.0
2009-01-08 15:25:00,23.91,23.97,23.87,23.9,42800.0,16.712,16.7539,16.684,16.705,42800.0
2009-01-08 15:30:00,23.89,23.9,23.81,23.88,70800.0,16.698,16.705,16.6421,16.691,70800.0
2009-01-08 15:35:00,23.88,23.9,23.84,23.9,53100.0,16.691,16.705,16.6631,16.705,53100.0
2009-01-08 15:40:00,23.9,23.99,23.9,23.99,125200.0,16.705,16.7679,16.705,16.7679,125200.0
2009-01-08 15:45:00,23.99,24.01,23.94,23.99,207000.0,16.7679,16.7819,16.7329,16.7679,207000.0
2009-01-08 15:50:00,23.99,23.99,23.91,23.94,92700.0,16.7679,16.7679,16.712,16.7329,92700.0
2009-01-08 15:55:00,23.95,24.03,23.94,23.99,194500.0,16.7399,16.7959,16.7329,16.7679,194500.0
2009-01-09 09:30:00,24.05,24.05,23.94,24.0,27900.0,16.8098,16.8098,16.7329,16.7749,27900.0
2009-01-09 09:35:00,23.98,24.03,23.97,24.0,17100.0,16.7609,16.7959,16.7539,16.7749,17100.0
2009-01-09 09:40:00,23.98,23.99,23.84,23.85,57400.0,16.7609,16.7679,16.6631,16.67,57400.0
2009-01-09 09:45:00,23.84,23.85,23.68,23.7,91400.0,16.6631,16.67,16.5512,16.5652,91400.0
2009-01-09 09:50:00,23.7,23.82,23.68,23.7,63500.0,16.5652,16.6491,16.5512,16.5652,63500.0
2009-01-09 09:55:00,23.71,23.77,23.64,23.75,46600.0,16.5722,16.6141,16.5233,16.6001,46600.0
2009-01-09 10:00:00,23.72,23.83,23.7,23.82,52100.0,16.5792,16.6561,16.5652,16.6491,52100.0
2009-01-09 10:05:00,23.81,23.92,23.8,23.9,51800.0,16.6421,16.719,16.6351,16.705,51800.0
2009-01-09 10:10:00,23.89,23.92,23.85,23.92,43200.0,16.698,16.719,16.67,16.719,43200.0
2009-01-09 10:15:00,23.91,23.92,23.8,23.83,34800.0,16.712,16.719,16.6351,16.6561,34800.0
2009-01-09 10:20:00,23.82,23.92,23.8,23.9,46000.0,16.6491,16.719,16.6351,16.705,46000.0
2009-01-09 10:25:00,23.9,23.93,23.75,23.76,61500.0,16.705,16.726,16.6001,16.6071,61500.0
2009-01-09 10:30:00,23.75,23.79,23.68,23.74,72300.0,16.6001,16.6281,16.5512,16.5932,72300.0
2009-01-09 10:35:00,23.75,23.8,23.69,23.79,41700.0,16.6001,16.6351,16.5582,16.6281,41700.0
2009-01-09 10:40:00,23.79,23.79,23.63,23.71,46400.0,16.6281,16.6281,16.5163,16.5722,46400.0
2009-01-09 10:45:00,23.71,23.78,23.71,23.74,32500.0,16.5722,16.6211,16.5722,16.5932,32500.0
2009-01-09 10:50:00,23.74,23.74,23.61,23.64,77300.0,16.5932,16.5932,16.5023,16.5233,77300.0
2009-01-09 10:55:00,23.65,23.67,23.57,23.64,38200.0,16.5303,16.5442,16.4743,16.5233,38200.0
2009-01-09 11:00:00,23.64,23.7,23.63,23.7,17300.0,16.5233,16.5652,16.5163,16.5652,17300.0
2009-01-09 11:05:00,23.7,23.76,23.66,23.7,60700.0,16.5652,16.6071,16.5372,16.5652,60700.0
2009-01-09 11:10:00,23.7,23.7,23.59,23.65,25600.0,16.5652,16.5652,16.4883,16.5303,25600.0
2009-01-09 11:15:00,23.65,23.66,23.6,23.65,15400.0,16.5303,16.5372,16.4953,16.5303,15400.0
2009-01-09 11:20:00,23.65,23.77,23.65,23.76,33700.0,16.5303,16.6141,16.5303,16.6071,33700.0
2009-01-09 11:25:00,23.77,23.77,23.71,23.72,13100.0,16.6141,16.6141,16.5722,16.5792,13100.0
2009-01-09 11:30:00,23.72,23.75,23.64,23.64,31200.0,16.5792,16.6001,16.5233,16.5233,31200.0
2009-01-09 11:35:00,23.66,23.67,23.62,23.66,35300.0,16.5372,16.5442,16.5093,16.5372,35300.0
2009-01-09 11:40:00,23.65,23.66,23.57,23.58,32300.0,16.5303,16.5372,16.4743,16.4813,32300.0
2009-01-09 11:45:00,23.58,23.61,23.57,23.6,9900.0,16.4813,16.5023,16.4743,16.4953,9900.0
2009-01-09 11:50:00,23.6,23.62,23.56,23.6,21700.0,16.4953,16.5093,16.4673,16.4953,21700.0
2009-01-09 11:55:00,23.6,23.61,23.55,23.58,37800.0,16.4953,16.5023,16.4604,16.4813,37800.0
2009-01-09 12:00:00,23.59,23.62,23.55,23.61,17100.0,16.4883,16.5093,16.4604,16.5023,17100.0
2009-01-09 12:05:00,23.61,23.68,23.6,23.67,63500.0,16.5023,16.5512,16.4953,16.5442,63500.0
2009-01-09 12:10:00,23.68,23.68,23.57,23.6,28500.0,16.5512,16.5512,16.4743,16.4953,28500.0
2009-01-09 12:15:00,23.59,23.61,23.57,23.6,11800.0,16.4883,16.5023,16.4743,16.4953,11800.0
2009-01-09 12:20:00,23.6,23.61,23.51,23.52,46000.0,16.4953,16.5023,16.4324,16.4394,46000.0
2009-01-09 12:25:00,23.51,23.52,23.47,23.47,31900.0,16.4324,16.4394,16.4044,16.4044,31900.0
2009-01-09 12:30:00,23.47,23.54,23.46,23.54,19200.0,16.4044,16.4534,16.3975,16.4534,19200.0
2009-01-09 12:35:00,23.54,23.59,23.54,23.55,26500.0,16.4534,16.4883,16.4534,16.4604,26500.0
2009-01-09 12:40:00,23.55,23.55,23.43,23.43,53700.0,16.4604,16.4604,16.3765,16.3765,53700.0
2009-01-09 12:45:00,23.43,23.47,23.42,23.45,16300.0,16.3765,16.4044,16.3695,16.3905,16300.0
2009-01-09 12:50:00,23.46,23.51,23.46,23.51,5700.0,16.3975,16.4324,16.3975,16.4324,5700.0
2009-01-09 12:55:00,23.5,23.51,23.49,23.5,12100.0,16.4254,16.4324,16.4184,16.4254,12100.0
2009-01-09 13:00:00,23.51,23.57,23.5,23.55,31400.0,16.4324,16.4743,16.4254,16.4604,31400.0
2009-01-09 13:05:00,23.55,23.56,23.42,23.43,27100.0,16.4604,16.4673,16.3695,16.3765,27100.0
2009-01-09 13:10:00,23.43,23.47,23.43,23.46,43600.0,16.3765,16.4044,16.3765,16.3975,43600.0
2009-01-09 13:15:00,23.46,23.48,23.4,23.47,31900.0,16.3975,16.4114,16.3555,16.4044,31900.0
2009-01-09 13:20:00,23.49,23.49,23.4,23.45,57500.0,16.4184,16.4184,16.3555,16.3905,57500.0
2009-01-09 13:25:00,23.45,23.47,23.45,23.47,8400.0,16.3905,16.4044,16.3905,16.4044,8400.0
2009-01-09 13:30:00,23.47,23.48,23.42,23.48,32800.0,16.4044,16.4114,16.3695,16.4114,32800.0
2009-01-09 13:35:00,23.47,23.53,23.47,23.51,64700.0,16.4044,16.4464,16.4044,16.4324,64700.0
2009-01-09 13:40:00,23.5,23.56,23.49,23.49,33300.0,16.4254,16.4673,16.4184,16.4184,33300.0
2009-01-09 13:45:00,23.5,23.5,23.46,23.5,22600.0,16.4254,16.4254,16.3975,16.4254,22600.0
2009-01-09 13:50:00,23.5,23.5,23.45,23.45,15500.0,16.4254,16.4254,16.3905,16.3905,15500.0
2009-01-09 13:55:00,23.45,23.46,23.42,23.45,26000.0,16.3905,16.3975,16.3695,16.3905,26000.0
2009-01-09 14:00:00,23.44,23.51,23.44,23.51,44900.0,16.3835,16.4324,16.3835,16.4324,44900.0
2009-01-09 14:05:00,23.5,23.56,23.5,23.53,46300.0,16.4254,16.4673,16.4254,16.4464,46300.0
2009-01-09 14:10:00,23.53,23.53,23.5,23.53,14600.0,16.4464,16.4464,16.4254,16.4464,14600.0
2009-01-09 14:15:00,23.52,23.6,23.52,23.59,56800.0,16.4394,16.4953,16.4394,16.4883,56800.0
2009-01-09 14:20:00,23.58,23.61,23.57,23.57,54400.0,16.4813,16.5023,16.4743,16.4743,54400.0
2009-01-09 14:25:00,23.58,23.6,23.56,23.58,28500.0,16.4813,16.4953,16.4673,16.4813,28500.0
2009-01-09 14:30:00,23.57,23.65,23.57,23.64,43400.0,16.4743,16.5303,16.4743,16.5233,43400.0
2009-01-09 14:35:00,23.64,23.64,23.59,23.6,27100.0,16.5233,16.5233,16.4883,16.4953,27100.0
2009-01-09 14:40:00,23.59,23.62,23.55,23.62,43200.0,16.4883,16.5093,16.4604,16.5093,43200.0
2009-01-09 14:45:00,23.63,23.65,23.54,23.54,60300.0,16.5163,16.5303,16.4534,16.4534,60300.0
2009-01-09 14:50:00,23.55,23.57,23.5,23.57,28100.0,16.4604,16.4743,16.4254,16.4743,28100.0
2009-01-09 14:55:00,23.57,23.6,23.52,23.6,21500.0,16.4743,16.4953,16.4394,16.4953,21500.0
2009-01-09 15:00:00,23.59,23.64,23.57,23.6,30000.0,16.4883,16.5233,16.4743,16.4953,30000.0
2009-01-09 15:05:00,23.61,23.63,23.52,23.54,51000.0,16.5023,16.5163,16.4394,16.4534,51000.0
2009-01-09 15:10:00,23.55,23.57,23.53,23.54,43200.0,16.4604,16.4743,16.4464,16.4534,43200.0
2009-01-09 15:15:00,23.55,23.56,23.49,23.52,43600.0,16.4604,16.4673,16.4184,16.4394,43600.0
2009-01-09 15:20:00,23.52,23.53,23.48,23.48,35800.0,16.4394,16.4464,16.4114,16.4114,35800.0
2009-01-09 15:25:00,23.48,23.54,23.41,23.52,81800.0,16.4114,16.4534,16.3625,16.4394,81800.0
2009-01-09 15:30:00,23.52,23.57,23.49,23.56,69900.0,16.4394,16.4743,16.4184,16.4673,69900.0
2009-01-09 15:35:00,23.55,23.59,23.51,23.59,88500.0,16.4604,16.4883,16.4324,16.4883,88500.0
2009-01-09 15:40:00,23.58,23.58,23.5,23.55,151600.0,16.4813,16.4813,16.4254,16.4604,151600.0
2009-01-09 15:45:00,23.55,23.55,23.42,23.42,114500.0,16.4604,16.4604,16.3695,16.3695,114500.0
2009-01-09 15:50:00,23.42,23.49,23.31,23.38,166200.0,16.3695,16.4184,16.2926,16.3415,166200.0
2009-01-09 15:55:00,23.38,23.42,23.29,23.4,267000.0,16.3415,16.3695,16.2786,16.3555,267000.0
2009-01-12 09:30:00,23.21,23.42,22.78,22.91,81300.0,16.2227,16.3695,15.9222,16.013,81300.0
2009-01-12 09:35:00,22.93,23.04,22.9,22.97,62100.0,16.027,16.1039,16.006,16.055,62100.0
2009-01-12 09:40:00,22.97,23.0,22.87,22.93,67600.0,16.055,16.0759,15.9851,16.027,67600.0
2009-01-12 09:45:00,22.91,23.0,22.85,23.0,38500.0,16.013,16.0759,15.9711,16.0759,38500.0
2009-01-12 09:50:00,23.0,23.04,22.96,23.01,52700.0,16.0759,16.1039,16.048,16.0829,52700.0
2009-01-12 09:55:00,23.01,23.08,22.98,23.08,54100.0,16.0829,16.1318,16.062,16.1318,54100.0
2009-01-12 10:00:00,23.09,23.09,23.0,23.0,32500.0,16.1388,16.1388,16.0759,16.0759,32500.0
2009-01-12 10:05:00,23.0,23.05,22.96,22.98,35600.0,16.0759,16.1109,16.048,16.062,35600.0
2009-01-12 10:10:00,22.97,22.99,22.91,22.93,35000.0,16.055,16.0689,16.013,16.027,35000.0
2009-01-12 10:15:00,22.93,22.95,22.89,22.93,43600.0,16.027,16.041,15.999,16.027,43600.0
2009-01-12 10:20:00,22.94,23.01,22.91,22.99,38400.0,16.034,16.0829,16.013,16.0689,38400.0
2009-01-12 10:25:00,22.99,23.03,22.97,23.01,57400.0,16.0689,16.0969,16.055,16.0829,57400.0
2009-01-12 10:30:00,23.0,23.06,22.98,23.05,56600.0,16.0759,16.1179,16.062,16.1109,56600.0
2009-01-12 10:35:00,23.05,23.08,23.02,23.08,51400.0,16.1109,16.1318,16.0899,16.1318,51400.0
2009-01-12 10:40:00,23.09,23.11,23.09,23.11,32400.0,16.1388,16.1528,16.1388,16.1528,32400.0
2009-01-12 10:45:00,23.11,23.17,23.11,23.16,70500.0,16.1528,16.1948,16.1528,16.1878,70500.0
2009-01-12 10:50:00,23.15,23.22,23.15,23.22,73500.0,16.1808,16.2297,16.1808,16.2297,73500.0
2009-01-12 10:55:00,23.22,23.22,23.15,23.17,61300.0,16.2297,16.2297,16.1808,16.1948,61300.0
2009-01-12 11:00:00,23.16,23.17,23.13,23.13,38800.0,16.1878,16.1948,16.1668,16.1668,38800.0
2009-01-12 11:05:00,23.14,23.18,23.1,23.1,81400.0,16.1738,16.2017,16.1458,16.1458,81400.0
2009-01-12 11:10:00,23.1,23.11,23.05,23.05,30000.0,16.1458,16.1528,16.1109,16.1109,30000.0
2009-01-12 11:15:00,23.06,23.07,23.02,23.03,62500.0,16.1179,16.1249,16.0899,16.0969,62500.0
2009-01-12 11:20:00,23.03,23.06,22.99,23.06,68600.0,16.0969,16.1179,16.0689,16.1179,68600.0
2009-01-12 11:25:00,23.05,23.07,22.99,23.02,59400.0,16.1109,16.1249,16.0689,16.0899,59400.0
2009-01-12 11:30:00,23.03,23.08,23.02,23.02,39000.0,16.0969,16.1318,16.0899,16.0899,39000.0
2009-01-12 11:35:00,23.03,23.04,22.97,23.0,63300.0,16.0969,16.1039,16.055,16.0759,63300.0
2009-01-12 11:40:00,23.0,23.01,22.97,22.97,27800.0,16.0759,16.0829,16.055,16.055,27800.0
2009-01-12 11:45:00,22.96,22.98,22.94,22.96,41600.0,16.048,16.062,16.034,16.048,41600.0
2009-01-12 11:50:00,22.95,22.96,22.93,22.95,45700.0,16.041,16.048,16.027,16.041,45700.0
2009-01-12 11:55:00,22.94,22.95,22.92,22.94,30800.0,16.034,16.041,16.02,16.034,30800.0
2009-01-12 12:00:00,22.93,22.99,22.91,22.96,31000.0,16.027,16.0689,16.013,16.048,31000.0
2009-01-12 12:05:00,22.95,22.98,22.94,22.96,26000.0,16.041,16.062,16.034,16.048,26000.0
2009-01-12 12:10:00,22.95,23.02,22.95,23.01,35700.0,16.041,16.0899,16.041,16.0829,35700.0
2009-01-12 12:15:00,22.99,23.01,22.96,22.98,26000.0,16.0689,16.0829,16.048,16.062,26000.0
2009-01-12 12:20:00,22.98,22.99,22.95,22.95,11900.0,16.062,16.0689,16.041,16.041,11900.0
2009-01-12 12:25:00,22.95,22.96,22.9,22.91,43000.0,16.041,16.048,16.006,16.013,43000.0
2009-01-12 12:30:00,22.91,22.94,22.9,22.93,16100.0,16.013,16.034,16.006,16.027,16100.0
2009-01-12 12:35:00,22.93,22.93,22.91,22.92,35500.0,16.027,16.027,16.013,16.02,35500.0
2009-01-12 12:40:00,22.92,22.94,22.9,22.9,13800.0,16.02,16.034,16.006,16.006,13800.0
2009-01-12 12:45:00,22.9,22.92,22.86,22.89,40400.0,16.006,16.02,15.9781,15.999,40400.0
2009-01-12 12:50:00,22.88,22.89,22.84,22.85,30100.0,15.9921,15.999,15.9641,15.9711,30100.0
2009-01-12 12:55:00,22.85,22.86,22.79,22.8,42800.0,15.9711,15.9781,15.9292,15.9361,42800.0
2009-01-12 13:00:00,22.8,22.8,22.76,22.77,36900.0,15.9361,15.9361,15.9082,15.9152,36900.0
2009-01-12 13:05:00,22.77,22.78,22.76,22.78,23700.0,15.9152,15.9222,15.9082,15.9222,23700.0
2009-01-12 13:10:00,22.78,22.82,22.77,22.79,35100.0,15.9222,15.9501,15.9152,15.9292,35100.0
2009-01-12 13:15:00,22.79,22.8,22.78,22.8,28600.0,15.9292,15.9361,15.9222,15.9361,28600.0
2009-01-12 13:20:00,22.8,22.82,22.77,22.77,83800.0,15.9361,15.9501,15.9152,15.9152,83800.0
2009-01-12 13:25:00,22.76,22.78,22.75,22.76,19800.0,15.9082,15.9222,15.9012,15.9082,19800.0
2009-01-12 13:30:00,22.75,22.77,22.74,22.76,45900.0,15.9012,15.9152,15.8942,15.9082,45900.0
2009-01-12 13:35:00,22.76,22.78,22.75,22.77,22500.0,15.9082,15.9222,15.9012,15.9152,22500.0
2009-01-12 13:40:00,22.77,22.78,22.75,22.76,49800.0,15.9152,15.9222,15.9012,15.9082,49800.0
2009-01-12 13:45:00,22.76,22.86,22.76,22.85,89200.0,15.9082,15.9781,15.9082,15.9711,89200.0
2009-01-12 13:50:00,22.85,22.86,22.83,22.84,41600.0,15.9711,15.9781,15.9571,15.9641,41600.0
2009-01-12 13:55:00,22.84,22.85,22.78,22.78,35000.0,15.9641,15.9711,15.9222,15.9222,35000.0
2009-01-12 14:00:00,22.77,22.77,22.61,22.61,104700.0,15.9152,15.9152,15.8033,15.8033,104700.0
2009-01-12 14:05:00,22.62,22.67,22.6,22.63,51800.0,15.8103,15.8453,15.7964,15.8173,51800.0
2009-01-12 14:10:00,22.63,22.69,22.63,22.66,29900.0,15.8173,15.8593,15.8173,15.8383,29900.0
2009-01-12 14:15:00,22.66,22.73,22.58,22.68,49400.0,15.8383,15.8872,15.7824,15.8523,49400.0
2009-01-12 14:20:00,22.7,22.7,22.65,22.68,27600.0,15.8662,15.8662,15.8313,15.8523,27600.0
2009-01-12 14:25:00,22.69,22.71,22.67,22.68,88900.0,15.8593,15.8732,15.8453,15.8523,88900.0
2009-01-12 14:30:00,22.69,22.7,22.57,22.57,82300.0,15.8593,15.8662,15.7754,15.7754,82300.0
2009-01-12 14:35:00,22.57,22.61,22.57,22.59,32200.0,15.7754,15.8033,15.7754,15.7894,32200.0
2009-01-12 14:40:00,22.59,22.59,22.55,22.55,23900.0,15.7894,15.7894,15.7614,15.7614,23900.0
2009-01-12 14:45:00,22.56,22.57,22.51,22.56,56400.0,15.7684,15.7754,15.7334,15.7684,56400.0
2009-01-12 14:50:00,22.56,22.59,22.54,22.55,33600.0,15.7684,15.7894,15.7544,15.7614,33600.0
2009-01-12 14:55:00,22.55,22.62,22.54,22.59,31000.0,15.7614,15.8103,15.7544,15.7894,31000.0
2009-01-12 15:00:00,22.59,22.65,22.59,22.63,35900.0,15.7894,15.8313,15.7894,15.8173,35900.0
2009-01-12 15:05:00,22.63,22.65,22.54,22.56,40800.0,15.8173,15.8313,15.7544,15.7684,40800.0
2009-01-12 15:10:00,22.56,22.6,22.54,22.55,34800.0,15.7684,15.7964,15.7544,15.7614,34800.0
2009-01-12 15:15:00,22.55,22.6,22.54,22.54,39400.0,15.7614,15.7964,15.7544,15.7544,39400.0
2009-01-12 15:20:00,22.54,22.71,22.53,22.69,55500.0,15.7544,15.8732,15.7474,15.8593,55500.0
2009-01-12 15:25:00,22.69,22.71,22.63,22.65,58000.0,15.8593,15.8732,15.8173,15.8313,58000.0
2009-01-12 15:30:00,22.65,22.68,22.54,22.54,81700.0,15.8313,15.8523,15.7544,15.7544,81700.0
2009-01-12 15:35:00,22.55,22.57,22.5,22.52,146500.0,15.7614,15.7754,15.7265,15.7404,146500.0
2009-01-12 15:40:00,22.53,22.53,22.41,22.5,157700.0,15.7474,15.7474,15.6635,15.7265,157700.0
2009-01-12 15:45:00,22.51,22.6,22.46,22.59,129400.0,15.7334,15.7964,15.6985,15.7894,129400.0
2009-01-12 15:50:00,22.58,22.64,22.57,22.6,140000.0,15.7824,15.8243,15.7754,15.7964,140000.0
2009-01-12 15:55:00,22.61,22.71,22.58,22.68,267500.0,15.8033,15.8732,15.7824,15.8523,267500.0
2009-01-13 09:30:00,22.44,22.63,22.32,22.43,75800.0,15.6845,15.8173,15.6006,15.6775,75800.0
2009-01-13 09:35:00,22.46,22.72,22.39,22.67,62600.0,15.6985,15.8802,15.6496,15.8453,62600.0
2009-01-13 09:40:00,22.68,22.78,22.65,22.77,41000.0,15.8523,15.9222,15.8313,15.9152,41000.0
2009-01-13 09:45:00,22.78,22.81,22.63,22.68,61000.0,15.9222,15.9431,15.8173,15.8523,61000.0
2009-01-13 09:50:00,22.69,22.72,22.54,22.6,55900.0,15.8593,15.8802,15.7544,15.7964,55900.0
2009-01-13 09:55:00,22.61,22.65,22.57,22.57,49700.0,15.8033,15.8313,15.7754,15.7754,49700.0
2009-01-13 10:00:00,22.57,22.62,22.47,22.49,77700.0,15.7754,15.8103,15.7055,15.7195,77700.0
2009-01-13 10:05:00,22.49,22.63,22.49,22.58,35500.0,15.7195,15.8173,15.7195,15.7824,35500.0
2009-01-13 10:10:00,22.57,22.63,22.54,22.6,19100.0,15.7754,15.8173,15.7544,15.7964,19100.0
2009-01-13 10:15:00,22.61,22.66,22.59,22.65,52900.0,15.8033,15.8383,15.7894,15.8313,52900.0
2009-01-13 10:20:00,22.66,22.7,22.65,22.67,50300.0,15.8383,15.8662,15.8313,15.8453,50300.0
2009-01-13 10:25:00,22.67,22.71,22.64,22.67,36600.0,15.8453,15.8732,15.8243,15.8453,36600.0
2009-01-13 10:30:00,22.66,22.68,22.54,22.56,45100.0,15.8383,15.8523,15.7544,15.7684,45100.0
2009-01-13 10:35:00,22.56,22.65,22.54,22.62,40300.0,15.7684,15.8313,15.7544,15.8103,40300.0
2009-01-13 10:40:00,22.63,22.71,22.63,22.7,46700.0,15.8173,15.8732,15.8173,15.8662,46700.0
2009-01-13 10:45:00,22.7,22.81,22.7,22.77,80100.0,15.8662,15.9431,15.8662,15.9152,80100.0
2009-01-13 10:50:00,22.77,22.81,22.73,22.77,117600.0,15.9152,15.9431,15.8872,15.9152,117600.0
2009-01-13 10:55:00,22.77,22.79,22.69,22.74,130700.0,15.9152,15.9292,15.8593,15.8942,130700.0
2009-01-13 11:00:00,22.73,22.77,22.61,22.61,117500.0,15.8872,15.9152,15.8033,15.8033,117500.0
2009-01-13 11:05:00,22.61,22.65,22.59,22.63,122800.0,15.8033,15.8313,15.7894,15.8173,122800.0
2009-01-13 11:10:00,22.62,22.65,22.59,22.65,50100.0,15.8103,15.8313,15.7894,15.8313,50100.0
2009-01-13 11:15:00,22.65,22.67,22.61,22.65,37200.0,15.8313,15.8453,15.8033,15.8313,37200.0
2009-01-13 11:20:00,22.65,22.67,22.59,22.66,63800.0,15.8313,15.8453,15.7894,15.8383,63800.0
2009-01-13 11:25:00,22.66,22.82,22.65,22.79,74500.0,15.8383,15.9501,15.8313,15.9292,74500.0
2009-01-13 11:30:00,22.78,22.84,22.74,22.79,57000.0,15.9222,15.9641,15.8942,15.9292,57000.0
2009-01-13 11:35:00,22.79,22.87,22.79,22.81,56800.0,15.9292,15.9851,15.9292,15.9431,56800.0
2009-01-13 11:40:00,22.82,22.9,22.8,22.81,49700.0,15.9501,16.006,15.9361,15.9431,49700.0
2009-01-13 11:45:00,22.81,22.83,22.76,22.76,62100.0,15.9431,15.9571,15.9082,15.9082,62100.0
2009-01-13 11:50:00,22.76,22.82,22.76,22.77,68400.0,15.9082,15.9501,15.9082,15.9152,68400.0
2009-01-13 11:55:00,22.77,22.88,22.77,22.88,43900.0,15.9152,15.9921,15.9152,15.9921,43900.0
2009-01-13 12:00:00,22.88,22.91,22.86,22.89,51200.0,15.9921,16.013,15.9781,15.999,51200.0
2009-01-13 12:05:00,22.88,22.94,22.85,22.92,79700.0,15.9921,16.034,15.9711,16.02,79700.0
2009-01-13 12:10:00,22.92,22.92,22.84,22.84,28800.0,16.02,16.02,15.9641,15.9641,28800.0
2009-01-13 12:15:00,22.84,22.85,22.75,22.75,35000.0,15.9641,15.9711,15.9012,15.9012,35000.0
2009-01-13 12:20:00,22.75,22.81,22.74,22.8,34200.0,15.9012,15.9431,15.8942,15.9361,34200.0
2009-01-13 12:25:00,22.79,22.79,22.74,22.77,23800.0,15.9292,15.9292,15.8942,15.9152,23800.0
2009-01-13 12:30:00,22.76,22.82,22.76,22.81,46000.0,15.9082,15.9501,15.9082,15.9431,46000.0
2009-01-13 12:35:00,22.81,22.87,22.81,22.85,26500.0,15.9431,15.9851,15.9431,15.9711,26500.0
2009-01-13 12:40:00,22.84,22.84,22.75,22.77,18900.0,15.9641,15.9641,15.9012,15.9152,18900.0
2009-01-13 12:45:00,22.76,22.76,22.73,22.76,10000.0,15.9082,15.9082,15.8872,15.9082,10000.0
2009-01-13 12:50:00,22.76,22.79,22.75,22.76,39300.0,15.9082,15.9292,15.9012,15.9082,39300.0
2009-01-13 12:55:00,22.77,22.77,22.68,22.68,29900.0,15.9152,15.9152,15.8523,15.8523,29900.0
2009-01-13 13:00:00,22.68,22.68,22.61,22.62,92700.0,15.8523,15.8523,15.8033,15.8103,92700.0
2009-01-13 13:05:00,22.62,22.68,22.61,22.68,16000.0,15.8103,15.8523,15.8033,15.8523,16000.0
2009-01-13 13:10:00,22.68,22.73,22.68,22.72,20400.0,15.8523,15.8872,15.8523,15.8802,20400.0
2009-01-13 13:15:00,22.73,22.73,22.68,22.69,28500.0,15.8872,15.8872,15.8523,15.8593,28500.0
2009-01-13 13:20:00,22.68,22.68,22.62,22.64,58600.0,15.8523,15.8523,15.8103,15.8243,58600.0
2009-01-13 13:25:00,22.65,22.68,22.62,22.68,35000.0,15.8313,15.8523,15.8103,15.8523,35000.0
2009-01-13 13:30:00,22.67,22.69,22.65,22.68,24900.0,15.8453,15.8593,15.8313,15.8523,24900.0
2009-01-13 13:35:00,22.68,22.74,22.68,22.71,28300.0,15.8523,15.8942,15.8523,15.8732,28300.0
2009-01-13 13:40:00,22.72,22.73,22.64,22.66,40300.0,15.8802,15.8872,15.8243,15.8383,40300.0
2009-01-13 13:45:00,22.66,22.67,22.62,22.63,44500.0,15.8383,15.8453,15.8103,15.8173,44500.0
2009-01-13 13:50:00,22.62,22.68,22.62,22.66,26700.0,15.8103,15.8523,15.8103,15.8383,26700.0
2009-01-13 13:55:00,22.66,22.67,22.61,22.64,34100.0,15.8383,15.8453,15.8033,15.8243,34100.0
2009-01-13 14:00:00,22.64,22.69,22.63,22.68,36000.0,15.8243,15.8593,15.8173,15.8523,36000.0
2009-01-13 14:05:00,22.68,22.74,22.68,22.69,25100.0,15.8523,15.8942,15.8523,15.8593,25100.0
2009-01-13 14:10:00,22.69,22.74,22.68,22.72,18600.0,15.8593,15.8942,15.8523,15.8802,18600.0
2009-01-13 14:15:00,22.72,22.75,22.7,22.73,39900.0,15.8802,15.9012,15.8662,15.8872,39900.0
2009-01-13 14:20:00,22.73,22.73,22.68,22.68,36200.0,15.8872,15.8872,15.8523,15.8523,36200.0
2009-01-13 14:25:00,22.69,22.69,22.59,22.64,49800.0,15.8593,15.8593,15.7894,15.8243,49800.0
2009-01-13 14:30:00,22.64,22.81,22.64,22.76,48800.0,15.8243,15.9431,15.8243,15.9082,48800.0
2009-01-13 14:35:00,22.76,22.84,22.75,22.8,53300.0,15.9082,15.9641,15.9012,15.9361,53300.0
2009-01-13 14:40:00,22.8,22.88,22.79,22.81,39100.0,15.9361,15.9921,15.9292,15.9431,39100.0
2009-01-13 14:45:00,22.82,22.93,22.8,22.85,81300.0,15.9501,16.027,15.9361,15.9711,81300.0
2009-01-13 14:50:00,22.85,22.88,22.79,22.82,69500.0,15.9711,15.9921,15.9292,15.9501,69500.0
2009-01-13 14:55:00,22.83,22.9,22.77,22.78,71100.0,15.9571,16.006,15.9152,15.9222,71100.0
2009-01-13 15:00:00,22.77,22.77,22.7,22.71,61800.0,15.9152,15.9152,15.8662,15.8732,61800.0
2009-01-13 15:05:00,22.71,22.73,22.59,22.63,89100.0,15.8732,15.8872,15.7894,15.8173,89100.0
2009-01-13 15:10:00,22.62,22.7,22.61,22.68,58900.0,15.8103,15.8662,15.8033,15.8523,58900.0
2009-01-13 15:15:00,22.68,22.75,22.62,22.68,84800.0,15.8523,15.9012,15.8103,15.8523,84800.0
2009-01-13 15:20:00,22.69,22.82,22.66,22.77,59600.0,15.8593,15.9501,15.8383,15.9152,59600.0
2009-01-13 15:25:00,22.77,22.77,22.7,22.77,52600.0,15.9152,15.9152,15.8662,15.9152,52600.0
2009-01-13 15:30:00,22.77,22.79,22.6,22.75,91700.0,15.9152,15.9292,15.7964,15.9012,91700.0
2009-01-13 15:35:00,22.75,22.83,22.73,22.8,101500.0,15.9012,15.9571,15.8872,15.9361,101500.0
2009-01-13 15:40:00,22.8,22.89,22.77,22.86,81300.0,15.9361,15.999,15.9152,15.9781,81300.0
2009-01-13 15:45:00,22.86,22.86,22.72,22.84,82600.0,15.9781,15.9781,15.8802,15.9641,82600.0
2009-01-13 15:50:00,22.85,22.86,22.74,22.79,86400.0,15.9711,15.9781,15.8942,15.9292,86400.0
2009-01-13 15:55:00,22.78,22.84,22.77,22.81,230200.0,15.9222,15.9641,15.9152,15.9431,230200.0
2009-01-14 09:30:00,22.3,22.57,22.21,22.45,49900.0,15.5867,15.7754,15.5238,15.6915,49900.0
2009-01-14 09:35:00,22.45,22.55,22.25,22.32,54900.0,15.6915,15.7614,15.5517,15.6006,54900.0
2009-01-14 09:40:00,22.32,22.43,22.26,22.26,43300.0,15.6006,15.6775,15.5587,15.5587,43300.0
2009-01-14 09:45:00,22.27,22.31,22.19,22.28,34800.0,15.5657,15.5937,15.5098,15.5727,34800.0
2009-01-14 09:50:00,22.26,22.38,22.26,22.32,56900.0,15.5587,15.6426,15.5587,15.6006,56900.0
2009-01-14 09:55:00,22.33,22.33,22.22,22.22,68600.0,15.6076,15.6076,15.5307,15.5307,68600.0
2009-01-14 10:00:00,22.22,22.22,22.16,22.16,65500.0,15.5307,15.5307,15.4888,15.4888,65500.0
2009-01-14 10:05:00,22.16,22.19,22.07,22.07,58400.0,15.4888,15.5098,15.4259,15.4259,58400.0
2009-01-14 10:10:00,22.08,22.12,21.96,21.98,63800.0,15.4329,15.4609,15.349,15.363,63800.0
2009-01-14 10:15:00,21.97,22.02,21.94,21.99,85900.0,15.356,15.391,15.335,15.37,85900.0
2009-01-14 10:20:00,21.98,22.06,21.97,22.05,33900.0,15.363,15.4189,15.356,15.4119,33900.0
2009-01-14 10:25:00,22.04,22.06,22.01,22.01,19900.0,15.4049,15.4189,15.384,15.384,19900.0
2009-01-14 10:30:00,22.01,22.01,21.96,21.98,24400.0,15.384,15.384,15.349,15.363,24400.0
2009-01-14 10:35:00,21.96,22.01,21.92,22.0,45600.0,15.349,15.384,15.3211,15.377,45600.0
2009-01-14 10:40:00,22.0,22.0,21.89,21.92,64800.0,15.377,15.377,15.3001,15.3211,64800.0
2009-01-14 10:45:00,21.91,21.97,21.87,21.97,37800.0,15.3141,15.356,15.2861,15.356,37800.0
2009-01-14 10:50:00,21.96,21.99,21.92,21.95,43400.0,15.349,15.37,15.3211,15.342,43400.0
2009-01-14 10:55:00,21.94,21.99,21.88,21.95,44800.0,15.335,15.37,15.2931,15.342,44800.0
2009-01-14 11:00:00,21.95,22.01,21.93,21.98,49600.0,15.342,15.384,15.3281,15.363,49600.0
2009-01-14 11:05:00,21.98,22.01,21.95,21.98,50500.0,15.363,15.384,15.342,15.363,50500.0
2009-01-14 11:10:00,21.98,22.01,21.92,21.94,57800.0,15.363,15.384,15.3211,15.335,57800.0
2009-01-14 11:15:00,21.93,21.99,21.91,21.99,38200.0,15.3281,15.37,15.3141,15.37,38200.0
2009-01-14 11:20:00,21.99,22.03,21.98,21.99,54700.0,15.37,15.3979,15.363,15.37,54700.0
2009-01-14 11:25:00,21.99,22.02,21.97,21.98,37300.0,15.37,15.391,15.356,15.363,37300.0
2009-01-14 11:30:00,21.97,22.05,21.97,22.0,65500.0,15.356,15.4119,15.356,15.377,65500.0
2009-01-14 11:35:00,22.0,22.0,21.95,21.96,33800.0,15.377,15.377,15.342,15.349,33800.0
2009-01-14 11:40:00,21.97,21.97,21.92,21.92,43300.0,15.356,15.356,15.3211,15.3211,43300.0
2009-01-14 11:45:00,21.92,21.97,21.92,21.95,73200.0,15.3211,15.356,15.3211,15.342,73200.0
2009-01-14 11:50:00,21.95,22.0,21.95,21.99,41500.0,15.342,15.377,15.342,15.37,41500.0
2009-01-14 11:55:00,21.98,21.99,21.95,21.99,33200.0,15.363,15.37,15.342,15.37,33200.0
2009-01-14 12:00:00,21.99,22.0,21.96,21.99,49700.0,15.37,15.377,15.349,15.37,49700.0
2009-01-14 12:05:00,21.98,22.0,21.93,22.0,44000.0,15.363,15.377,15.3281,15.377,44000.0
2009-01-14 12:10:00,22.0,22.01,21.96,21.98,50800.0,15.377,15.384,15.349,15.363,50800.0
2009-01-14 12:15:00,21.97,21.98,21.91,21.92,25200.0,15.356,15.363,15.3141,15.3211,25200.0
2009-01-14 12:20:00,21.92,21.93,21.89,21.9,15500.0,15.3211,15.3281,15.3001,15.3071,15500.0
2009-01-14 12:25:00,21.89,21.95,21.88,21.95,23400.0,15.3001,15.342,15.2931,15.342,23400.0
2009-01-14 12:30:00,21.94,22.0,21.94,21.98,31200.0,15.335,15.377,15.335,15.363,31200.0
2009-01-14 12:35:00,21.99,22.0,21.93,21.95,15600.0,15.37,15.377,15.3281,15.342,15600.0
2009-01-14 12:40:00,21.95,21.96,21.88,21.89,21700.0,15.342,15.349,15.2931,15.3001,21700.0
2009-01-14 12:45:00,21.9,21.93,21.89,21.9,28300.0,15.3071,15.3281,15.3001,15.3071,28300.0
2009-01-14 12:50:00,21.9,21.97,21.89,21.96,60100.0,15.3071,15.356,15.3001,15.349,60100.0
2009-01-14 12:55:00,21.97,21.97,21.86,21.86,91000.0,15.356,15.356,15.2791,15.2791,91000.0
2009-01-14 13:00:00,21.86,21.9,21.81,21.82,87800.0,15.2791,15.3071,15.2442,15.2512,87800.0
2009-01-14 13:05:00,21.83,21.83,21.78,21.78,33300.0,15.2582,15.2582,15.2232,15.2232,33300.0
2009-01-14 13:10:00,21.78,21.79,21.69,21.71,45300.0,15.2232,15.2302,15.1603,15.1743,45300.0
2009-01-14 13:15:00,21.7,21.72,21.67,21.67,40700.0,15.1673,15.1813,15.1463,15.1463,40700.0
2009-01-14 13:20:00,21.68,21.7,21.63,21.64,123600.0,15.1533,15.1673,15.1184,15.1254,123600.0
2009-01-14 13:25:00,21.65,21.66,21.56,21.56,79500.0,15.1323,15.1393,15.0694,15.0694,79500.0
2009-01-14 13:30:00,21.57,21.63,21.55,21.62,34700.0,15.0764,15.1184,15.0624,15.1114,34700.0
2009-01-14 13:35:00,21.63,21.68,21.62,21.64,158300.0,15.1184,15.1533,15.1114,15.1254,158300.0
2009-01-14 13:40:00,21.65,21.66,21.63,21.63,31100.0,15.1323,15.1393,15.1184,15.1184,31100.0
2009-01-14 13:45:00,21.64,21.69,21.64,21.66,68300.0,15.1254,15.1603,15.1254,15.1393,68300.0
2009-01-14 13:50:00,21.66,21.66,21.62,21.64,31100.0,15.1393,15.1393,15.1114,15.1254,31100.0
2009-01-14 13:55:00,21.65,21.67,21.62,21.66,55000.0,15.1323,15.1463,15.1114,15.1393,55000.0
2009-01-14 14:00:00,21.66,21.69,21.56,21.59,144200.0,15.1393,15.1603,15.0694,15.0904,144200.0
2009-01-14 14:05:00,21.59,21.7,21.59,21.7,48700.0,15.0904,15.1673,15.0904,15.1673,48700.0
2009-01-14 14:10:00,21.71,21.75,21.63,21.66,72400.0,15.1743,15.2022,15.1184,15.1393,72400.0
2009-01-14 14:15:00,21.66,21.7,21.62,21.63,71400.0,15.1393,15.1673,15.1114,15.1184,71400.0
2009-01-14 14:20:00,21.63,21.64,21.56,21.56,64000.0,15.1184,15.1254,15.0694,15.0694,64000.0
2009-01-14 14:25:00,21.57,21.57,21.54,21.56,91600.0,15.0764,15.0764,15.0555,15.0694,91600.0
2009-01-14 14:30:00,21.56,21.71,21.56,21.68,103300.0,15.0694,15.1743,15.0694,15.1533,103300.0
2009-01-14 14:35:00,21.68,21.69,21.64,21.64,50100.0,15.1533,15.1603,15.1254,15.1254,50100.0
2009-01-14 14:40:00,21.64,21.65,21.57,21.62,132600.0,15.1254,15.1323,15.0764,15.1114,132600.0
2009-01-14 14:45:00,21.63,21.68,21.56,21.59,97800.0,15.1184,15.1533,15.0694,15.0904,97800.0
2009-01-14 14:50:00,21.6,21.6,21.53,21.53,74600.0,15.0974,15.0974,15.0485,15.0485,74600.0
2009-01-14 14:55:00,21.53,21.57,21.51,21.53,74900.0,15.0485,15.0764,15.0345,15.0485,74900.0
2009-01-14 15:00:00,21.52,21.53,21.42,21.42,136700.0,15.0415,15.0485,14.9716,14.9716,136700.0
2009-01-14 15:05:00,21.42,21.42,21.34,21.35,119100.0,14.9716,14.9716,14.9157,14.9227,119100.0
2009-01-14 15:10:00,21.34,21.35,21.24,21.29,108300.0,14.9157,14.9227,14.8458,14.8807,108300.0
2009-01-14 15:15:00,21.28,21.33,21.26,21.33,137700.0,14.8737,14.9087,14.8598,14.9087,137700.0
2009-01-14 15:20:00,21.33,21.43,21.32,21.42,135400.0,14.9087,14.9786,14.9017,14.9716,135400.0
2009-01-14 15:25:00,21.43,21.46,21.35,21.36,104900.0,14.9786,14.9995,14.9227,14.9296,104900.0
2009-01-14 15:30:00,21.36,21.45,21.34,21.44,171300.0,14.9296,14.9926,14.9157,14.9856,171300.0
2009-01-14 15:35:00,21.43,21.47,21.32,21.32,272100.0,14.9786,15.0065,14.9017,14.9017,272100.0
2009-01-14 15:40:00,21.32,21.39,21.27,21.38,258400.0,14.9017,14.9506,14.8667,14.9436,258400.0
2009-01-14 15:45:00,21.38,21.54,21.34,21.54,318900.0,14.9436,15.0555,14.9157,15.0555,318900.0
2009-01-14 15:50:00,21.53,21.59,21.44,21.45,381600.0,15.0485,15.0904,14.9856,14.9926,381600.0
2009-01-14 15:55:00,21.44,21.5,21.41,21.48,372300.0,14.9856,15.0275,14.9646,15.0135,372300.0
2009-01-15 09:30:00,21.42,21.77,21.42,21.52,90000.0,14.9716,15.2162,14.9716,15.0415,90000.0
2009-01-15 09:35:00,21.51,21.64,21.44,21.61,60900.0,15.0345,15.1254,14.9856,15.1044,60900.0
2009-01-15 09:40:00,21.61,21.61,21.47,21.49,77800.0,15.1044,15.1044,15.0065,15.0205,77800.0
2009-01-15 09:45:00,21.49,21.57,21.44,21.5,155500.0,15.0205,15.0764,14.9856,15.0275,155500.0
2009-01-15 09:50:00,21.51,21.66,21.44,21.6,224800.0,15.0345,15.1393,14.9856,15.0974,224800.0
2009-01-15 09:55:00,21.59,21.63,21.55,21.59,126600.0,15.0904,15.1184,15.0624,15.0904,126600.0
2009-01-15 10:00:00,21.6,21.63,21.44,21.56,161200.0,15.0974,15.1184,14.9856,15.0694,161200.0
2009-01-15 10:05:00,21.57,21.67,21.51,21.67,104900.0,15.0764,15.1463,15.0345,15.1463,104900.0
2009-01-15 10:10:00,21.66,21.74,21.61,21.72,82800.0,15.1393,15.1953,15.1044,15.1813,82800.0
2009-01-15 10:15:00,21.71,21.71,21.53,21.59,111000.0,15.1743,15.1743,15.0485,15.0904,111000.0
2009-01-15 10:20:00,21.59,21.61,21.43,21.43,147800.0,15.0904,15.1044,14.9786,14.9786,147800.0
2009-01-15 10:25:00,21.44,21.52,21.37,21.43,113500.0,14.9856,15.0415,14.9366,14.9786,113500.0
2009-01-15 10:30:00,21.43,21.56,21.41,21.44,124300.0,14.9786,15.0694,14.9646,14.9856,124300.0
2009-01-15 10:35:00,21.44,21.48,21.35,21.41,119900.0,14.9856,15.0135,14.9227,14.9646,119900.0
2009-01-15 10:40:00,21.41,21.46,21.28,21.28,89100.0,14.9646,14.9995,14.8737,14.8737,89100.0
2009-01-15 10:45:00,21.28,21.39,21.22,21.37,134700.0,14.8737,14.9506,14.8318,14.9366,134700.0
2009-01-15 10:50:00,21.38,21.41,21.34,21.38,88800.0,14.9436,14.9646,14.9157,14.9436,88800.0
2009-01-15 10:55:00,21.38,21.41,21.34,21.34,54500.0,14.9436,14.9646,14.9157,14.9157,54500.0
2009-01-15 11:00:00,21.35,21.41,21.33,21.4,63400.0,14.9227,14.9646,14.9087,14.9576,63400.0
2009-01-15 11:05:00,21.4,21.55,21.4,21.55,58600.0,14.9576,15.0624,14.9576,15.0624,58600.0
2009-01-15 11:10:00,21.54,21.56,21.5,21.51,48900.0,15.0555,15.0694,15.0275,15.0345,48900.0
2009-01-15 11:15:00,21.5,21.53,21.46,21.49,78600.0,15.0275,15.0485,14.9995,15.0205,78600.0
2009-01-15 11:20:00,21.49,21.5,21.46,21.49,54000.0,15.0205,15.0275,14.9995,15.0205,54000.0
2009-01-15 11:25:00,21.5,21.5,21.44,21.48,56500.0,15.0275,15.0275,14.9856,15.0135,56500.0
2009-01-15 11:30:00,21.47,21.49,21.39,21.4,216100.0,15.0065,15.0205,14.9506,14.9576,216100.0
2009-01-15 11:35:00,21.41,21.41,21.34,21.36,219400.0,14.9646,14.9646,14.9157,14.9296,219400.0
2009-01-15 11:40:00,21.36,21.37,21.31,21.32,313800.0,14.9296,14.9366,14.8947,14.9017,313800.0
2009-01-15 11:45:00,21.32,21.35,21.31,21.34,53800.0,14.9017,14.9227,14.8947,14.9157,53800.0
2009-01-15 11:50:00,21.34,21.41,21.34,21.4,56600.0,14.9157,14.9646,14.9157,14.9576,56600.0
2009-01-15 11:55:00,21.4,21.4,21.32,21.34,122500.0,14.9576,14.9576,14.9017,14.9157,122500.0
2009-01-15 12:00:00,21.35,21.35,21.26,21.28,38200.0,14.9227,14.9227,14.8598,14.8737,38200.0
2009-01-15 12:05:00,21.28,21.29,21.13,21.2,179200.0,14.8737,14.8807,14.7689,14.8178,179200.0
2009-01-15 12:10:00,21.2,21.24,21.2,21.21,72900.0,14.8178,14.8458,14.8178,14.8248,72900.0
2009-01-15 12:15:00,21.21,21.24,21.19,21.2,51500.0,14.8248,14.8458,14.8108,14.8178,51500.0
2009-01-15 12:20:00,21.2,21.2,21.16,21.17,83800.0,14.8178,14.8178,14.7899,14.7968,83800.0
2009-01-15 12:25:00,21.16,21.23,21.15,21.21,26700.0,14.7899,14.8388,14.7829,14.8248,26700.0
2009-01-15 12:30:00,21.21,21.24,21.16,21.22,63300.0,14.8248,14.8458,14.7899,14.8318,63300.0
2009-01-15 12:35:00,21.22,21.22,21.12,21.12,95400.0,14.8318,14.8318,14.7619,14.7619,95400.0
2009-01-15 12:40:00,21.13,21.22,21.13,21.2,56300.0,14.7689,14.8318,14.7689,14.8178,56300.0
2009-01-15 12:45:00,21.2,21.22,21.18,21.2,57800.0,14.8178,14.8318,14.8038,14.8178,57800.0
2009-01-15 12:50:00,21.2,21.26,21.2,21.22,78000.0,14.8178,14.8598,14.8178,14.8318,78000.0
2009-01-15 12:55:00,21.22,21.22,21.16,21.21,27200.0,14.8318,14.8318,14.7899,14.8248,27200.0
2009-01-15 13:00:00,21.21,21.25,21.2,21.25,74500.0,14.8248,14.8528,14.8178,14.8528,74500.0
2009-01-15 13:05:00,21.26,21.33,21.26,21.32,48500.0,14.8598,14.9087,14.8598,14.9017,48500.0
2009-01-15 13:10:00,21.32,21.36,21.26,21.28,179000.0,14.9017,14.9296,14.8598,14.8737,179000.0
2009-01-15 13:15:00,21.29,21.37,21.28,21.31,133800.0,14.8807,14.9366,14.8737,14.8947,133800.0
2009-01-15 13:20:00,21.31,21.34,21.28,21.28,106900.0,14.8947,14.9157,14.8737,14.8737,106900.0
2009-01-15 13:25:00,21.28,21.31,21.23,21.3,92200.0,14.8737,14.8947,14.8388,14.8877,92200.0
2009-01-15 13:30:00,21.29,21.32,21.28,21.29,91800.0,14.8807,14.9017,14.8737,14.8807,91800.0
2009-01-15 13:35:00,21.3,21.3,21.24,21.29,75700.0,14.8877,14.8877,14.8458,14.8807,75700.0
2009-01-15 13:40:00,21.29,21.31,21.23,21.24,87700.0,14.8807,14.8947,14.8388,14.8458,87700.0
2009-01-15 13:45:00,21.24,21.29,21.2,21.27,59200.0,14.8458,14.8807,14.8178,14.8667,59200.0
2009-01-15 13:50:00,21.27,21.33,21.25,21.32,155500.0,14.8667,14.9087,14.8528,14.9017,155500.0
2009-01-15 13:55:00,21.32,21.44,21.31,21.4,94800.0,14.9017,14.9856,14.8947,14.9576,94800.0
2009-01-15 14:00:00,21.4,21.44,21.27,21.28,179600.0,14.9576,14.9856,14.8667,14.8737,179600.0
2009-01-15 14:05:00,21.29,21.46,21.28,21.37,192600.0,14.8807,14.9995,14.8737,14.9366,192600.0
2009-01-15 14:10:00,21.38,21.39,21.22,21.25,202900.0,14.9436,14.9506,14.8318,14.8528,202900.0
2009-01-15 14:15:00,21.26,21.37,21.25,21.35,85300.0,14.8598,14.9366,14.8528,14.9227,85300.0
2009-01-15 14:20:00,21.35,21.4,21.32,21.33,78100.0,14.9227,14.9576,14.9017,14.9087,78100.0
2009-01-15 14:25:00,21.33,21.46,21.28,21.43,115800.0,14.9087,14.9995,14.8737,14.9786,115800.0
2009-01-15 14:30:00,21.43,21.56,21.38,21.49,102500.0,14.9786,15.0694,14.9436,15.0205,102500.0
2009-01-15 14:35:00,21.5,21.54,21.44,21.53,92800.0,15.0275,15.0555,14.9856,15.0485,92800.0
2009-01-15 14:40:00,21.53,21.63,21.49,21.59,132100.0,15.0485,15.1184,15.0205,15.0904,132100.0
2009-01-15 14:45:00,21.58,21.64,21.44,21.5,219600.0,15.0834,15.1254,14.9856,15.0275,219600.0
2009-01-15 14:50:00,21.5,21.53,21.43,21.44,124700.0,15.0275,15.0485,14.9786,14.9856,124700.0
2009-01-15 14:55:00,21.44,21.5,21.42,21.43,101300.0,14.9856,15.0275,14.9716,14.9786,101300.0
2009-01-15 15:00:00,21.43,21.5,21.37,21.4,108800.0,14.9786,15.0275,14.9366,14.9576,108800.0
2009-01-15 15:05:00,21.41,21.45,21.31,21.36,81900.0,14.9646,14.9926,14.8947,14.9296,81900.0
2009-01-15 15:10:00,21.37,21.42,21.31,21.39,114200.0,14.9366,14.9716,14.8947,14.9506,114200.0
2009-01-15 15:15:00,21.39,21.45,21.37,21.45,141800.0,14.9506,14.9926,14.9366,14.9926,141800.0
2009-01-15 15:20:00,21.45,21.46,21.35,21.35,47100.0,14.9926,14.9995,14.9227,14.9227,47100.0
2009-01-15 15:25:00,21.34,21.36,21.24,21.3,122100.0,14.9157,14.9296,14.8458,14.8877,122100.0
2009-01-15 15:30:00,21.31,21.31,21.2,21.28,184700.0,14.8947,14.8947,14.8178,14.8737,184700.0
2009-01-15 15:35:00,21.29,21.29,21.14,21.25,177400.0,14.8807,14.8807,14.7759,14.8528,177400.0
2009-01-15 15:40:00,21.24,21.25,21.03,21.03,382700.0,14.8458,14.8528,14.699,14.699,382700.0
2009-01-15 15:45:00,21.02,21.12,21.0,21.08,286200.0,14.692,14.7619,14.678,14.7339,286200.0
2009-01-15 15:50:00,21.07,21.35,21.07,21.35,305000.0,14.727,14.9227,14.727,14.9227,305000.0
2009-01-15 15:55:00,21.35,21.36,21.25,21.33,345000.0,14.9227,14.9296,14.8528,14.9087,345000.0
2009-01-16 09:30:00,22.04,22.25,21.69,21.75,357000.0,15.4049,15.5517,15.1603,15.2022,357000.0
2009-01-16 09:35:00,21.75,21.76,21.56,21.74,160600.0,15.2022,15.2092,15.0694,15.1953,160600.0
2009-01-16 09:40:00,21.72,21.75,21.47,21.64,171700.0,15.1813,15.2022,15.0065,15.1254,171700.0
2009-01-16 09:45:00,21.64,21.76,21.62,21.68,67900.0,15.1254,15.2092,15.1114,15.1533,67900.0
2009-01-16 09:50:00,21.68,21.75,21.65,21.69,98900.0,15.1533,15.2022,15.1323,15.1603,98900.0
2009-01-16 09:55:00,21.7,21.72,21.59,21.6,253500.0,15.1673,15.1813,15.0904,15.0974,253500.0
2009-01-16 10:00:00,21.6,21.68,21.58,21.64,166700.0,15.0974,15.1533,15.0834,15.1254,166700.0
2009-01-16 10:05:00,21.64,21.76,21.63,21.71,77000.0,15.1254,15.2092,15.1184,15.1743,77000.0
2009-01-16 10:10:00,21.72,21.72,21.52,21.54,359800.0,15.1813,15.1813,15.0415,15.0555,359800.0
2009-01-16 10:15:00,21.53,21.6,21.41,21.6,202500.0,15.0485,15.0974,14.9646,15.0974,202500.0
2009-01-16 10:20:00,21.6,21.78,21.6,21.78,125700.0,15.0974,15.2232,15.0974,15.2232,125700.0
2009-01-16 10:25:00,21.78,21.89,21.77,21.89,60100.0,15.2232,15.3001,15.2162,15.3001,60100.0
2009-01-16 10:30:00,21.89,21.89,21.6,21.74,430400.0,15.3001,15.3001,15.0974,15.1953,430400.0
2009-01-16 10:35:00,21.74,21.78,21.7,21.74,69000.0,15.1953,15.2232,15.1673,15.1953,69000.0
2009-01-16 10:40:00,21.75,21.79,21.66,21.67,155500.0,15.2022,15.2302,15.1393,15.1463,155500.0
2009-01-16 10:45:00,21.67,21.73,21.64,21.64,140600.0,15.1463,15.1883,15.1254,15.1254,140600.0
2009-01-16 10:50:00,21.63,21.65,21.49,21.53,246100.0,15.1184,15.1323,15.0205,15.0485,246100.0
2009-01-16 10:55:00,21.53,21.61,21.51,21.57,128300.0,15.0485,15.1044,15.0345,15.0764,128300.0
2009-01-16 11:00:00,21.57,21.65,21.52,21.63,140300.0,15.0764,15.1323,15.0415,15.1184,140300.0
2009-01-16 11:05:00,21.64,21.68,21.63,21.64,163300.0,15.1254,15.1533,15.1184,15.1254,163300.0
2009-01-16 11:10:00,21.63,21.64,21.5,21.6,247500.0,15.1184,15.1254,15.0275,15.0974,247500.0
2009-01-16 11:15:00,21.6,21.66,21.55,21.64,55000.0,15.0974,15.1393,15.0624,15.1254,55000.0
2009-01-16 11:20:00,21.65,21.75,21.65,21.74,89900.0,15.1323,15.2022,15.1323,15.1953,89900.0
2009-01-16 11:25:00,21.73,21.83,21.71,21.82,204800.0,15.1883,15.2582,15.1743,15.2512,204800.0
2009-01-16 11:30:00,21.82,21.86,21.66,21.66,128700.0,15.2512,15.2791,15.1393,15.1393,128700.0
2009-01-16 11:35:00,21.66,21.7,21.57,21.65,116300.0,15.1393,15.1673,15.0764,15.1323,116300.0
2009-01-16 11:40:00,21.65,21.65,21.57,21.63,37400.0,15.1323,15.1323,15.0764,15.1184,37400.0
2009-01-16 11:45:00,21.63,21.67,21.6,21.64,31100.0,15.1184,15.1463,15.0974,15.1254,31100.0
2009-01-16 11:50:00,21.65,21.69,21.57,21.57,61800.0,15.1323,15.1603,15.0764,15.0764,61800.0
2009-01-16 11:55:00,21.57,21.58,21.48,21.5,147100.0,15.0764,15.0834,15.0135,15.0275,147100.0
2009-01-16 12:00:00,21.5,21.52,21.47,21.52,121300.0,15.0275,15.0415,15.0065,15.0415,121300.0
2009-01-16 12:05:00,21.52,21.52,21.44,21.44,72600.0,15.0415,15.0415,14.9856,14.9856,72600.0
2009-01-16 12:10:00,21.43,21.53,21.39,21.53,365600.0,14.9786,15.0485,14.9506,15.0485,365600.0
2009-01-16 12:15:00,21.52,21.53,21.4,21.44,80300.0,15.0415,15.0485,14.9576,14.9856,80300.0
2009-01-16 12:20:00,21.44,21.45,21.37,21.41,53400.0,14.9856,14.9926,14.9366,14.9646,53400.0
2009-01-16 12:25:00,21.4,21.42,21.34,21.38,76500.0,14.9576,14.9716,14.9157,14.9436,76500.0
2009-01-16 12:30:00,21.38,21.46,21.37,21.4,62900.0,14.9436,14.9995,14.9366,14.9576,62900.0
2009-01-16 12:35:00,21.39,21.51,21.37,21.51,77100.0,14.9506,15.0345,14.9366,15.0345,77100.0
2009-01-16 12:40:00,21.52,21.57,21.51,21.54,63900.0,15.0415,15.0764,15.0345,15.0555,63900.0
2009-01-16 12:45:00,21.54,21.54,21.48,21.49,64200.0,15.0555,15.0555,15.0135,15.0205,64200.0
2009-01-16 12:50:00,21.5,21.51,21.48,21.49,132800.0,15.0275,15.0345,15.0135,15.0205,132800.0
2009-01-16 12:55:00,21.5,21.5,21.46,21.5,46100.0,15.0275,15.0275,14.9995,15.0275,46100.0
2009-01-16 13:00:00,21.5,21.61,21.48,21.49,86300.0,15.0275,15.1044,15.0135,15.0205,86300.0
2009-01-16 13:05:00,21.49,21.56,21.4,21.52,168700.0,15.0205,15.0694,14.9576,15.0415,168700.0
2009-01-16 13:10:00,21.52,21.61,21.51,21.57,61700.0,15.0415,15.1044,15.0345,15.0764,61700.0
2009-01-16 13:15:00,21.57,21.57,21.39,21.41,79300.0,15.0764,15.0764,14.9506,14.9646,79300.0
2009-01-16 13:20:00,21.41,21.49,21.38,21.47,43600.0,14.9646,15.0205,14.9436,15.0065,43600.0
2009-01-16 13:25:00,21.46,21.49,21.4,21.45,64100.0,14.9995,15.0205,14.9576,14.9926,64100.0
2009-01-16 13:30:00,21.45,21.56,21.45,21.53,46700.0,14.9926,15.0694,14.9926,15.0485,46700.0
2009-01-16 13:35:00,21.53,21.68,21.52,21.63,117600.0,15.0485,15.1533,15.0415,15.1184,117600.0
2009-01-16 13:40:00,21.63,21.66,21.58,21.6,49800.0,15.1184,15.1393,15.0834,15.0974,49800.0
2009-01-16 13:45:00,21.6,21.6,21.53,21.54,34000.0,15.0974,15.0974,15.0485,15.0555,34000.0
2009-01-16 13:50:00,21.53,21.59,21.52,21.53,50400.0,15.0485,15.0904,15.0415,15.0485,50400.0
2009-01-16 13:55:00,21.53,21.64,21.53,21.64,50000.0,15.0485,15.1254,15.0485,15.1254,50000.0
2009-01-16 14:00:00,21.64,21.65,21.56,21.59,32300.0,15.1254,15.1323,15.0694,15.0904,32300.0
2009-01-16 14:05:00,21.6,21.78,21.6,21.7,89900.0,15.0974,15.2232,15.0974,15.1673,89900.0
2009-01-16 14:10:00,21.71,21.73,21.63,21.64,64500.0,15.1743,15.1883,15.1184,15.1254,64500.0
2009-01-16 14:15:00,21.63,21.65,21.55,21.56,100300.0,15.1184,15.1323,15.0624,15.0694,100300.0
2009-01-16 14:20:00,21.56,21.78,21.52,21.78,203100.0,15.0694,15.2232,15.0415,15.2232,203100.0
2009-01-16 14:25:00,21.78,21.86,21.76,21.8,258000.0,15.2232,15.2791,15.2092,15.2372,258000.0
2009-01-16 14:30:00,21.79,21.8,21.71,21.72,229200.0,15.2302,15.2372,15.1743,15.1813,229200.0
2009-01-16 14:35:00,21.72,21.8,21.72,21.76,42400.0,15.1813,15.2372,15.1813,15.2092,42400.0
2009-01-16 14:40:00,21.77,21.84,21.71,21.8,77300.0,15.2162,15.2651,15.1743,15.2372,77300.0
2009-01-16 14:45:00,21.81,21.84,21.74,21.84,140200.0,15.2442,15.2651,15.1953,15.2651,140200.0
2009-01-16 14:50:00,21.82,21.97,21.81,21.91,81600.0,15.2512,15.356,15.2442,15.3141,81600.0
2009-01-16 14:55:00,21.91,21.92,21.86,21.89,147500.0,15.3141,15.3211,15.2791,15.3001,147500.0
2009-01-16 15:00:00,21.89,21.91,21.82,21.88,86200.0,15.3001,15.3141,15.2512,15.2931,86200.0
2009-01-16 15:05:00,21.88,21.95,21.86,21.91,108000.0,15.2931,15.342,15.2791,15.3141,108000.0
2009-01-16 15:10:00,21.91,21.95,21.87,21.89,68500.0,15.3141,15.342,15.2861,15.3001,68500.0
2009-01-16 15:15:00,21.89,22.04,21.89,21.98,56500.0,15.3001,15.4049,15.3001,15.363,56500.0
2009-01-16 15:20:00,21.99,22.03,21.87,21.99,69000.0,15.37,15.3979,15.2861,15.37,69000.0
2009-01-16 15:25:00,21.99,22.04,21.81,21.81,86200.0,15.37,15.4049,15.2442,15.2442,86200.0
2009-01-16 15:30:00,21.81,21.93,21.77,21.9,91800.0,15.2442,15.3281,15.2162,15.3071,91800.0
2009-01-16 15:35:00,21.89,21.94,21.84,21.88,83100.0,15.3001,15.335,15.2651,15.2931,83100.0
2009-01-16 15:40:00,21.87,21.92,21.76,21.88,146100.0,15.2861,15.3211,15.2092,15.2931,146100.0
2009-01-16 15:45:00,21.88,21.96,21.82,21.88,104800.0,15.2931,15.349,15.2512,15.2931,104800.0
2009-01-16 15:50:00,21.88,21.94,21.8,21.84,103500.0,15.2931,15.335,15.2372,15.2651,103500.0
2009-01-16 15:55:00,21.85,21.92,21.82,21.85,216900.0,15.2721,15.3211,15.2512,15.2721,216900.0
2009-01-20 09:30:00,21.49,22.27,21.49,22.27,132400.0,15.0205,15.5657,15.0205,15.5657,132400.0
2009-01-20 09:35:00,22.25,22.42,22.05,22.39,80300.0,15.5517,15.6705,15.4119,15.6496,80300.0
2009-01-20 09:40:00,22.37,22.37,22.11,22.11,106300.0,15.6356,15.6356,15.4539,15.4539,106300.0
2009-01-20 09:45:00,22.12,22.14,21.99,22.12,89100.0,15.4609,15.4748,15.37,15.4609,89100.0
2009-01-20 09:50:00,22.12,22.13,22.04,22.06,92900.0,15.4609,15.4678,15.4049,15.4189,92900.0
2009-01-20 09:55:00,22.06,22.15,22.05,22.09,131300.0,15.4189,15.4818,15.4119,15.4399,131300.0
2009-01-20 10:00:00,22.09,22.09,21.93,22.01,97700.0,15.4399,15.4399,15.3281,15.384,97700.0
2009-01-20 10:05:00,22.01,22.21,22.01,22.2,81600.0,15.384,15.5238,15.384,15.5168,81600.0
2009-01-20 10:10:00,22.19,22.28,22.16,22.26,66500.0,15.5098,15.5727,15.4888,15.5587,66500.0
2009-01-20 10:15:00,22.26,22.35,22.22,22.28,83500.0,15.5587,15.6216,15.5307,15.5727,83500.0
2009-01-20 10:20:00,22.27,22.52,22.24,22.47,110300.0,15.5657,15.7404,15.5447,15.7055,110300.0
2009-01-20 10:25:00,22.47,22.49,22.38,22.47,42400.0,15.7055,15.7195,15.6426,15.7055,42400.0
2009-01-20 10:30:00,22.48,22.49,22.32,22.34,53600.0,15.7125,15.7195,15.6006,15.6146,53600.0
2009-01-20 10:35:00,22.34,22.42,22.31,22.36,103700.0,15.6146,15.6705,15.5937,15.6286,103700.0
2009-01-20 10:40:00,22.36,22.37,22.25,22.25,68600.0,15.6286,15.6356,15.5517,15.5517,68600.0
2009-01-20 10:45:00,22.24,22.3,22.22,22.26,47100.0,15.5447,15.5867,15.5307,15.5587,47100.0
2009-01-20 10:50:00,22.26,22.37,22.23,22.36,71800.0,15.5587,15.6356,15.5377,15.6286,71800.0
2009-01-20 10:55:00,22.36,22.36,22.23,22.26,58600.0,15.6286,15.6286,15.5377,15.5587,58600.0
2009-01-20 11:00:00,22.26,22.36,22.22,22.24,63400.0,15.5587,15.6286,15.5307,15.5447,63400.0
2009-01-20 11:05:00,22.24,22.26,22.14,22.16,49800.0,15.5447,15.5587,15.4748,15.4888,49800.0
2009-01-20 11:10:00,22.15,22.2,22.15,22.19,50600.0,15.4818,15.5168,15.4818,15.5098,50600.0
2009-01-20 11:15:00,22.19,22.32,22.19,22.3,63700.0,15.5098,15.6006,15.5098,15.5867,63700.0
2009-01-20 11:20:00,22.3,22.32,22.25,22.27,48400.0,15.5867,15.6006,15.5517,15.5657,48400.0
2009-01-20 11:25:00,22.26,22.33,22.24,22.27,64400.0,15.5587,15.6076,15.5447,15.5657,64400.0
2009-01-20 11:30:00,22.27,22.36,22.26,22.36,63500.0,15.5657,15.6286,15.5587,15.6286,63500.0
2009-01-20 11:35:00,22.38,22.51,22.35,22.48,50800.0,15.6426,15.7334,15.6216,15.7125,50800.0
2009-01-20 11:40:00,22.49,22.6,22.46,22.6,70300.0,15.7195,15.7964,15.6985,15.7964,70300.0
2009-01-20 11:45:00,22.6,22.69,22.57,22.61,88200.0,15.7964,15.8593,15.7754,15.8033,88200.0
2009-01-20 11:50:00,22.6,22.67,22.56,22.66,43900.0,15.7964,15.8453,15.7684,15.8383,43900.0
2009-01-20 11:55:00,22.66,22.68,22.54,22.55,44800.0,15.8383,15.8523,15.7544,15.7614,44800.0
2009-01-20 12:00:00,22.56,22.59,22.51,22.56,69900.0,15.7684,15.7894,15.7334,15.7684,69900.0
2009-01-20 12:05:00,22.55,22.59,22.5,22.56,32800.0,15.7614,15.7894,15.7265,15.7684,32800.0
2009-01-20 12:10:00,22.56,22.64,22.54,22.62,33200.0,15.7684,15.8243,15.7544,15.8103,33200.0
2009-01-20 12:15:00,22.62,22.69,22.61,22.63,39200.0,15.8103,15.8593,15.8033,15.8173,39200.0
2009-01-20 12:20:00,22.64,22.64,22.52,22.53,49400.0,15.8243,15.8243,15.7404,15.7474,49400.0
2009-01-20 12:25:00,22.52,22.54,22.33,22.36,56800.0,15.7404,15.7544,15.6076,15.6286,56800.0
2009-01-20 12:30:00,22.35,22.42,22.35,22.4,77900.0,15.6216,15.6705,15.6216,15.6566,77900.0
2009-01-20 12:35:00,22.41,22.43,22.34,22.35,31700.0,15.6635,15.6775,15.6146,15.6216,31700.0
2009-01-20 12:40:00,22.35,22.44,22.33,22.44,28400.0,15.6216,15.6845,15.6076,15.6845,28400.0
2009-01-20 12:45:00,22.44,22.5,22.39,22.4,42900.0,15.6845,15.7265,15.6496,15.6566,42900.0
2009-01-20 12:50:00,22.39,22.42,22.32,22.33,19500.0,15.6496,15.6705,15.6006,15.6076,19500.0
2009-01-20 12:55:00,22.33,22.43,22.32,22.41,39600.0,15.6076,15.6775,15.6006,15.6635,39600.0
2009-01-20 13:00:00,22.4,22.49,22.38,22.42,35400.0,15.6566,15.7195,15.6426,15.6705,35400.0
2009-01-20 13:05:00,22.42,22.43,22.3,22.32,29600.0,15.6705,15.6775,15.5867,15.6006,29600.0
2009-01-20 13:10:00,22.32,22.36,22.28,22.28,48600.0,15.6006,15.6286,15.5727,15.5727,48600.0
2009-01-20 13:15:00,22.28,22.32,22.25,22.29,26800.0,15.5727,15.6006,15.5517,15.5797,26800.0
2009-01-20 13:20:00,22.29,22.34,22.26,22.33,33500.0,15.5797,15.6146,15.5587,15.6076,33500.0
2009-01-20 13:25:00,22.32,22.36,22.3,22.33,37000.0,15.6006,15.6286,15.5867,15.6076,37000.0
2009-01-20 13:30:00,22.32,22.33,22.17,22.18,67300.0,15.6006,15.6076,15.4958,15.5028,67300.0
2009-01-20 13:35:00,22.19,22.28,22.19,22.28,38700.0,15.5098,15.5727,15.5098,15.5727,38700.0
2009-01-20 13:40:00,22.27,22.31,22.26,22.29,31800.0,15.5657,15.5937,15.5587,15.5797,31800.0
2009-01-20 13:45:00,22.29,22.3,22.17,22.18,31900.0,15.5797,15.5867,15.4958,15.5028,31900.0
2009-01-20 13:50:00,22.18,22.21,22.16,22.2,29400.0,15.5028,15.5238,15.4888,15.5168,29400.0
2009-01-20 13:55:00,22.19,22.23,22.17,22.17,35800.0,15.5098,15.5377,15.4958,15.4958,35800.0
2009-01-20 14:00:00,22.17,22.22,22.13,22.22,62200.0,15.4958,15.5307,15.4678,15.5307,62200.0
2009-01-20 14:05:00,22.22,22.28,22.22,22.23,42700.0,15.5307,15.5727,15.5307,15.5377,42700.0
2009-01-20 14:10:00,22.23,22.24,22.17,22.18,28700.0,15.5377,15.5447,15.4958,15.5028,28700.0
2009-01-20 14:15:00,22.17,22.23,22.15,22.16,54000.0,15.4958,15.5377,15.4818,15.4888,54000.0
2009-01-20 14:20:00,22.16,22.19,22.11,22.13,79300.0,15.4888,15.5098,15.4539,15.4678,79300.0
2009-01-20 14:25:00,22.13,22.28,22.13,22.27,56400.0,15.4678,15.5727,15.4678,15.5657,56400.0
2009-01-20 14:30:00,22.27,22.3,22.22,22.28,51400.0,15.5657,15.5867,15.5307,15.5727,51400.0
2009-01-20 14:35:00,22.28,22.35,22.25,22.28,42800.0,15.5727,15.6216,15.5517,15.5727,42800.0
2009-01-20 14:40:00,22.27,22.27,22.18,22.2,84200.0,15.5657,15.5657,15.5028,15.5168,84200.0
2009-01-20 14:45:00,22.2,22.2,22.09,22.16,76400.0,15.5168,15.5168,15.4399,15.4888,76400.0
2009-01-20 14:50:00,22.16,22.26,22.16,22.25,82800.0,15.4888,15.5587,15.4888,15.5517,82800.0
2009-01-20 14:55:00,22.25,22.25,22.12,22.16,61900.0,15.5517,15.5517,15.4609,15.4888,61900.0
2009-01-20 15:00:00,22.15,22.18,22.07,22.13,91200.0,15.4818,15.5028,15.4259,15.4678,91200.0
2009-01-20 15:05:00,22.13,22.13,22.05,22.09,87500.0,15.4678,15.4678,15.4119,15.4399,87500.0
2009-01-20 15:10:00,22.08,22.16,22.07,22.1,71300.0,15.4329,15.4888,15.4259,15.4469,71300.0
2009-01-20 15:15:00,22.1,22.12,21.93,21.99,169300.0,15.4469,15.4609,15.3281,15.37,169300.0
2009-01-20 15:20:00,22.0,22.07,21.97,21.99,91000.0,15.377,15.4259,15.356,15.37,91000.0
2009-01-20 15:25:00,22.0,22.16,21.99,22.03,152200.0,15.377,15.4888,15.37,15.3979,152200.0
2009-01-20 15:30:00,22.03,22.11,22.0,22.05,109700.0,15.3979,15.4539,15.377,15.4119,109700.0
2009-01-20 15:35:00,22.04,22.15,21.93,21.96,192800.0,15.4049,15.4818,15.3281,15.349,192800.0
2009-01-20 15:40:00,21.96,21.97,21.76,21.77,341800.0,15.349,15.356,15.2092,15.2162,341800.0
2009-01-20 15:45:00,21.76,21.92,21.72,21.92,402500.0,15.2092,15.3211,15.1813,15.3211,402500.0
2009-01-20 15:50:00,21.92,21.92,21.68,21.69,301000.0,15.3211,15.3211,15.1533,15.1603,301000.0
2009-01-20 15:55:00,21.68,21.71,21.61,21.68,686600.0,15.1533,15.1743,15.1044,15.1533,686600.0
2009-01-21 09:30:00,22.46,22.64,21.82,21.93,95100.0,15.6985,15.8243,15.2512,15.3281,95100.0
2009-01-21 09:35:00,21.93,21.93,21.58,21.6,58500.0,15.3281,15.3281,15.0834,15.0974,58500.0
2009-01-21 09:40:00,21.59,21.61,21.34,21.37,54300.0,15.0904,15.1044,14.9157,14.9366,54300.0
2009-01-21 09:45:00,21.35,21.52,21.34,21.45,111000.0,14.9227,15.0415,14.9157,14.9926,111000.0
2009-01-21 09:50:00,21.42,21.7,21.4,21.69,87000.0,14.9716,15.1673,14.9576,15.1603,87000.0
2009-01-21 09:55:00,21.7,21.71,21.56,21.56,88700.0,15.1673,15.1743,15.0694,15.0694,88700.0
2009-01-21 10:00:00,21.56,21.71,21.52,21.67,99100.0,15.0694,15.1743,15.0415,15.1463,99100.0
2009-01-21 10:05:00,21.67,21.76,21.65,21.68,96900.0,15.1463,15.2092,15.1323,15.1533,96900.0
2009-01-21 10:10:00,21.67,21.76,21.57,21.63,87200.0,15.1463,15.2092,15.0764,15.1184,87200.0
2009-01-21 10:15:00,21.65,21.75,21.58,21.75,47600.0,15.1323,15.2022,15.0834,15.2022,47600.0
2009-01-21 10:20:00,21.75,21.76,21.68,21.72,63700.0,15.2022,15.2092,15.1533,15.1813,63700.0
2009-01-21 10:25:00,21.72,21.73,21.53,21.56,86200.0,15.1813,15.1883,15.0485,15.0694,86200.0
2009-01-21 10:30:00,21.55,21.63,21.52,21.61,69400.0,15.0624,15.1184,15.0415,15.1044,69400.0
2009-01-21 10:35:00,21.61,21.65,21.54,21.61,30400.0,15.1044,15.1323,15.0555,15.1044,30400.0
2009-01-21 10:40:00,21.61,21.61,21.5,21.56,40600.0,15.1044,15.1044,15.0275,15.0694,40600.0
2009-01-21 10:45:00,21.57,21.61,21.45,21.45,51200.0,15.0764,15.1044,14.9926,14.9926,51200.0
2009-01-21 10:50:00,21.46,21.5,21.36,21.44,57400.0,14.9995,15.0275,14.9296,14.9856,57400.0
2009-01-21 10:55:00,21.43,21.44,21.26,21.28,128500.0,14.9786,14.9856,14.8598,14.8737,128500.0
2009-01-21 11:00:00,21.28,21.37,21.26,21.31,52900.0,14.8737,14.9366,14.8598,14.8947,52900.0
2009-01-21 11:05:00,21.31,21.38,21.25,21.3,54200.0,14.8947,14.9436,14.8528,14.8877,54200.0
2009-01-21 11:10:00,21.29,21.33,21.27,21.31,26500.0,14.8807,14.9087,14.8667,14.8947,26500.0
2009-01-21 11:15:00,21.3,21.35,21.24,21.34,51400.0,14.8877,14.9227,14.8458,14.9157,51400.0
2009-01-21 11:20:00,21.34,21.47,21.32,21.47,55800.0,14.9157,15.0065,14.9017,15.0065,55800.0
2009-01-21 11:25:00,21.46,21.5,21.44,21.49,36200.0,14.9995,15.0275,14.9856,15.0205,36200.0
2009-01-21 11:30:00,21.49,21.56,21.48,21.55,45400.0,15.0205,15.0694,15.0135,15.0624,45400.0
2009-01-21 11:35:00,21.55,21.61,21.48,21.5,60000.0,15.0624,15.1044,15.0135,15.0275,60000.0
2009-01-21 11:40:00,21.5,21.62,21.47,21.52,51300.0,15.0275,15.1114,15.0065,15.0415,51300.0
2009-01-21 11:45:00,21.52,21.58,21.46,21.5,46500.0,15.0415,15.0834,14.9995,15.0275,46500.0
2009-01-21 11:50:00,21.5,21.6,21.49,21.53,80500.0,15.0275,15.0974,15.0205,15.0485,80500.0
2009-01-21 11:55:00,21.53,21.54,21.4,21.4,45900.0,15.0485,15.0555,14.9576,14.9576,45900.0
2009-01-21 12:00:00,21.4,21.41,21.31,21.31,90200.0,14.9576,14.9646,14.8947,14.8947,90200.0
2009-01-21 12:05:00,21.3,21.43,21.3,21.43,76500.0,14.8877,14.9786,14.8877,14.9786,76500.0
2009-01-21 12:10:00,21.42,21.47,21.39,21.42,65400.0,14.9716,15.0065,14.9506,14.9716,65400.0
2009-01-21 12:15:00,21.42,21.48,21.39,21.41,40100.0,14.9716,15.0135,14.9506,14.9646,40100.0
2009-01-21 12:20:00,21.4,21.47,21.33,21.34,35600.0,14.9576,15.0065,14.9087,14.9157,35600.0
2009-01-21 12:25:00,21.34,21.36,21.32,21.33,37600.0,14.9157,14.9296,14.9017,14.9087,37600.0
2009-01-21 12:30:00,21.32,21.39,21.28,21.36,30400.0,14.9017,14.9506,14.8737,14.9296,30400.0
2009-01-21 12:35:00,21.36,21.42,21.31,21.31,23200.0,14.9296,14.9716,14.8947,14.8947,23200.0
2009-01-21 12:40:00,21.3,21.34,21.27,21.29,29400.0,14.8877,14.9157,14.8667,14.8807,29400.0
2009-01-21 12:45:00,21.3,21.34,21.25,21.34,43300.0,14.8877,14.9157,14.8528,14.9157,43300.0
2009-01-21 12:50:00,21.33,21.34,21.27,21.29,33000.0,14.9087,14.9157,14.8667,14.8807,33000.0
2009-01-21 12:55:00,21.29,21.44,21.27,21.42,32500.0,14.8807,14.9856,14.8667,14.9716,32500.0
2009-01-21 13:00:00,21.42,21.43,21.37,21.42,20900.0,14.9716,14.9786,14.9366,14.9716,20900.0
2009-01-21 13:05:00,21.42,21.51,21.42,21.43,40300.0,14.9716,15.0345,14.9716,14.9786,40300.0
2009-01-21 13:10:00,21.43,21.43,21.32,21.36,25600.0,14.9786,14.9786,14.9017,14.9296,25600.0
2009-01-21 13:15:00,21.35,21.38,21.32,21.36,34400.0,14.9227,14.9436,14.9017,14.9296,34400.0
2009-01-21 13:20:00,21.37,21.4,21.36,21.39,25700.0,14.9366,14.9576,14.9296,14.9506,25700.0
2009-01-21 13:25:00,21.39,21.39,21.27,21.28,65800.0,14.9506,14.9506,14.8667,14.8737,65800.0
2009-01-21 13:30:00,21.3,21.42,21.3,21.4,59300.0,14.8877,14.9716,14.8877,14.9576,59300.0
2009-01-21 13:35:00,21.4,21.49,21.39,21.44,73400.0,14.9576,15.0205,14.9506,14.9856,73400.0
2009-01-21 13:40:00,21.43,21.45,21.34,21.35,57400.0,14.9786,14.9926,14.9157,14.9227,57400.0
2009-01-21 13:45:00,21.38,21.46,21.34,21.41,31700.0,14.9436,14.9995,14.9157,14.9646,31700.0
2009-01-21 13:50:00,21.41,21.44,21.34,21.38,26000.0,14.9646,14.9856,14.9157,14.9436,26000.0
2009-01-21 13:55:00,21.37,21.45,21.33,21.45,54400.0,14.9366,14.9926,14.9087,14.9926,54400.0
2009-01-21 14:00:00,21.45,21.47,21.41,21.45,44100.0,14.9926,15.0065,14.9646,14.9926,44100.0
2009-01-21 14:05:00,21.45,21.49,21.39,21.41,59800.0,14.9926,15.0205,14.9506,14.9646,59800.0
2009-01-21 14:10:00,21.41,21.5,21.41,21.48,55900.0,14.9646,15.0275,14.9646,15.0135,55900.0
2009-01-21 14:15:00,21.48,21.5,21.39,21.42,168500.0,15.0135,15.0275,14.9506,14.9716,168500.0
2009-01-21 14:20:00,21.41,21.45,21.39,21.42,42800.0,14.9646,14.9926,14.9506,14.9716,42800.0
2009-01-21 14:25:00,21.42,21.44,21.38,21.41,34500.0,14.9716,14.9856,14.9436,14.9646,34500.0
2009-01-21 14:30:00,21.43,21.56,21.42,21.56,75400.0,14.9786,15.0694,14.9716,15.0694,75400.0
2009-01-21 14:35:00,21.55,21.56,21.48,21.51,60600.0,15.0624,15.0694,15.0135,15.0345,60600.0
2009-01-21 14:40:00,21.5,21.56,21.49,21.54,42000.0,15.0275,15.0694,15.0205,15.0555,42000.0
2009-01-21 14:45:00,21.55,21.61,21.52,21.52,146000.0,15.0624,15.1044,15.0415,15.0415,146000.0
2009-01-21 14:50:00,21.52,21.61,21.52,21.58,54800.0,15.0415,15.1044,15.0415,15.0834,54800.0
2009-01-21 14:55:00,21.58,21.65,21.58,21.65,99400.0,15.0834,15.1323,15.0834,15.1323,99400.0
2009-01-21 15:00:00,21.65,21.68,21.64,21.66,189300.0,15.1323,15.1533,15.1254,15.1393,189300.0
2009-01-21 15:05:00,21.65,21.73,21.65,21.73,85000.0,15.1323,15.1883,15.1323,15.1883,85000.0
2009-01-21 15:10:00,21.73,21.75,21.67,21.69,101200.0,15.1883,15.2022,15.1463,15.1603,101200.0
2009-01-21 15:15:00,21.68,21.75,21.66,21.72,60800.0,15.1533,15.2022,15.1393,15.1813,60800.0
2009-01-21 15:20:00,21.72,21.76,21.67,21.69,174500.0,15.1813,15.2092,15.1463,15.1603,174500.0
2009-01-21 15:25:00,21.69,21.71,21.65,21.67,187200.0,15.1603,15.1743,15.1323,15.1463,187200.0
2009-01-21 15:30:00,21.67,21.68,21.61,21.65,143600.0,15.1463,15.1533,15.1044,15.1323,143600.0
2009-01-21 15:35:00,21.65,21.76,21.65,21.75,221300.0,15.1323,15.2092,15.1323,15.2022,221300.0
2009-01-21 15:40:00,21.75,21.81,21.69,21.76,290900.0,15.2022,15.2442,15.1603,15.2092,290900.0
2009-01-21 15:45:00,21.76,21.8,21.72,21.73,243700.0,15.2092,15.2372,15.1813,15.1883,243700.0
2009-01-21 15:50:00,21.73,21.87,21.73,21.86,337700.0,15.1883,15.2861,15.1883,15.2791,337700.0
2009-01-21 15:55:00,21.86,21.99,21.85,21.98,844200.0,15.2791,15.37,15.2721,15.363,844200.0
2009-01-22 09:30:00,21.52,21.55,20.43,21.41,190700.0,15.0415,15.0624,14.2796,14.9646,190700.0
2009-01-22 09:35:00,21.38,21.6,21.35,21.47,71200.0,14.9436,15.0974,14.9227,15.0065,71200.0
2009-01-22 09:40:00,21.51,21.63,21.32,21.35,44200.0,15.0345,15.1184,14.9017,14.9227,44200.0
2009-01-22 09:45:00,21.35,21.36,21.12,21.22,60200.0,14.9227,14.9296,14.7619,14.8318,60200.0
2009-01-22 09:50:00,21.23,21.24,21.12,21.17,116900.0,14.8388,14.8458,14.7619,14.7968,116900.0
2009-01-22 09:55:00,21.17,21.19,20.99,21.09,72600.0,14.7968,14.8108,14.671,14.7409,72600.0
2009-01-22 10:00:00,21.08,21.27,21.08,21.17,49000.0,14.7339,14.8667,14.7339,14.7968,49000.0
2009-01-22 10:05:00,21.17,21.33,21.13,21.29,57700.0,14.7968,14.9087,14.7689,14.8807,57700.0
2009-01-22 10:10:00,21.28,21.32,21.15,21.23,30800.0,14.8737,14.9017,14.7829,14.8388,30800.0
2009-01-22 10:15:00,21.22,21.31,21.17,21.28,46300.0,14.8318,14.8947,14.7968,14.8737,46300.0
2009-01-22 10:20:00,21.28,21.33,21.13,21.14,48900.0,14.8737,14.9087,14.7689,14.7759,48900.0
2009-01-22 10:25:00,21.12,21.21,21.12,21.15,42600.0,14.7619,14.8248,14.7619,14.7829,42600.0
2009-01-22 10:30:00,21.14,21.16,21.01,21.15,85800.0,14.7759,14.7899,14.685,14.7829,85800.0
2009-01-22 10:35:00,21.15,21.15,21.02,21.05,75000.0,14.7829,14.7829,14.692,14.713,75000.0
2009-01-22 10:40:00,21.03,21.1,20.92,21.09,69900.0,14.699,14.7479,14.6221,14.7409,69900.0
2009-01-22 10:45:00,21.08,21.17,21.02,21.17,59400.0,14.7339,14.7968,14.692,14.7968,59400.0
2009-01-22 10:50:00,21.17,21.25,21.11,21.17,52300.0,14.7968,14.8528,14.7549,14.7968,52300.0
2009-01-22 10:55:00,21.18,21.21,21.1,21.12,53500.0,14.8038,14.8248,14.7479,14.7619,53500.0
2009-01-22 11:00:00,21.11,21.11,21.0,21.08,60400.0,14.7549,14.7549,14.678,14.7339,60400.0
2009-01-22 11:05:00,21.06,21.12,21.03,21.05,29200.0,14.72,14.7619,14.699,14.713,29200.0
2009-01-22 11:10:00,21.04,21.2,21.03,21.2,34800.0,14.706,14.8178,14.699,14.8178,34800.0
2009-01-22 11:15:00,21.21,21.25,21.12,21.14,69600.0,14.8248,14.8528,14.7619,14.7759,69600.0
2009-01-22 11:20:00,21.14,21.14,21.06,21.09,34600.0,14.7759,14.7759,14.72,14.7409,34600.0
2009-01-22 11:25:00,21.11,21.16,21.04,21.07,34700.0,14.7549,14.7899,14.706,14.727,34700.0
2009-01-22 11:30:00,21.07,21.07,20.99,21.04,26700.0,14.727,14.727,14.671,14.706,26700.0
2009-01-22 11:35:00,21.04,21.04,20.88,20.89,67000.0,14.706,14.706,14.5942,14.6011,67000.0
2009-01-22 11:40:00,20.89,20.97,20.84,20.85,54100.0,14.6011,14.6571,14.5662,14.5732,54100.0
2009-01-22 11:45:00,20.85,20.93,20.84,20.86,35800.0,14.5732,14.6291,14.5662,14.5802,35800.0
2009-01-22 11:50:00,20.86,20.91,20.85,20.89,21400.0,14.5802,14.6151,14.5732,14.6011,21400.0
2009-01-22 11:55:00,20.88,20.88,20.77,20.79,51800.0,14.5942,14.5942,14.5173,14.5312,51800.0
2009-01-22 12:00:00,20.8,20.82,20.75,20.78,60100.0,14.5382,14.5522,14.5033,14.5243,60100.0
2009-01-22 12:05:00,20.78,20.79,20.73,20.78,45100.0,14.5243,14.5312,14.4893,14.5243,45100.0
2009-01-22 12:10:00,20.79,20.82,20.76,20.78,32500.0,14.5312,14.5522,14.5103,14.5243,32500.0
2009-01-22 12:15:00,20.79,20.85,20.75,20.82,74400.0,14.5312,14.5732,14.5033,14.5522,74400.0
2009-01-22 12:20:00,20.83,20.84,20.73,20.75,27700.0,14.5592,14.5662,14.4893,14.5033,27700.0
2009-01-22 12:25:00,20.75,20.8,20.73,20.79,31200.0,14.5033,14.5382,14.4893,14.5312,31200.0
2009-01-22 12:30:00,20.78,20.84,20.75,20.84,46900.0,14.5243,14.5662,14.5033,14.5662,46900.0
2009-01-22 12:35:00,20.84,20.9,20.84,20.88,56600.0,14.5662,14.6081,14.5662,14.5942,56600.0
2009-01-22 12:40:00,20.89,20.91,20.82,20.82,33900.0,14.6011,14.6151,14.5522,14.5522,33900.0
2009-01-22 12:45:00,20.82,20.94,20.81,20.9,89300.0,14.5522,14.6361,14.5452,14.6081,89300.0
2009-01-22 12:50:00,20.9,20.91,20.85,20.9,45800.0,14.6081,14.6151,14.5732,14.6081,45800.0
2009-01-22 12:55:00,20.9,20.92,20.83,20.84,30000.0,14.6081,14.6221,14.5592,14.5662,30000.0
2009-01-22 13:00:00,20.84,20.92,20.83,20.9,29200.0,14.5662,14.6221,14.5592,14.6081,29200.0
2009-01-22 13:05:00,20.9,20.92,20.79,20.79,53400.0,14.6081,14.6221,14.5312,14.5312,53400.0
2009-01-22 13:10:00,20.79,20.79,20.67,20.7,51800.0,14.5312,14.5312,14.4474,14.4683,51800.0
2009-01-22 13:15:00,20.69,20.77,20.69,20.76,22100.0,14.4613,14.5173,14.4613,14.5103,22100.0
2009-01-22 13:20:00,20.76,20.79,20.73,20.78,97000.0,14.5103,14.5312,14.4893,14.5243,97000.0
2009-01-22 13:25:00,20.78,20.88,20.78,20.82,87600.0,14.5243,14.5942,14.5243,14.5522,87600.0
2009-01-22 13:30:00,20.82,20.82,20.73,20.75,49600.0,14.5522,14.5522,14.4893,14.5033,49600.0
2009-01-22 13:35:00,20.75,20.83,20.75,20.8,34600.0,14.5033,14.5592,14.5033,14.5382,34600.0
2009-01-22 13:40:00,20.8,20.89,20.79,20.85,80400.0,14.5382,14.6011,14.5312,14.5732,80400.0
2009-01-22 13:45:00,20.84,20.95,20.83,20.89,156400.0,14.5662,14.6431,14.5592,14.6011,156400.0
2009-01-22 13:50:00,20.89,20.93,20.86,20.93,109900.0,14.6011,14.6291,14.5802,14.6291,109900.0
2009-01-22 13:55:00,20.93,21.0,20.88,21.0,65100.0,14.6291,14.678,14.5942,14.678,65100.0
2009-01-22 14:00:00,21.0,21.17,20.96,21.09,122500.0,14.678,14.7968,14.6501,14.7409,122500.0
2009-01-22 14:05:00,21.08,21.16,21.02,21.04,115400.0,14.7339,14.7899,14.692,14.706,115400.0
2009-01-22 14:10:00,21.04,21.17,21.02,21.13,104300.0,14.706,14.7968,14.692,14.7689,104300.0
2009-01-22 14:15:00,21.12,21.19,21.07,21.15,144900.0,14.7619,14.8108,14.727,14.7829,144900.0
2009-01-22 14:20:00,21.15,21.2,21.07,21.1,103400.0,14.7829,14.8178,14.727,14.7479,103400.0
2009-01-22 14:25:00,21.1,21.14,21.01,21.04,84700.0,14.7479,14.7759,14.685,14.706,84700.0
2009-01-22 14:30:00,21.04,21.04,20.9,20.94,122000.0,14.706,14.706,14.6081,14.6361,122000.0
2009-01-22 14:35:00,20.94,21.15,20.94,21.11,104500.0,14.6361,14.7829,14.6361,14.7549,104500.0
2009-01-22 14:40:00,21.12,21.15,20.97,20.97,122800.0,14.7619,14.7829,14.6571,14.6571,122800.0
2009-01-22 14:45:00,20.97,20.98,20.77,20.79,154600.0,14.6571,14.664,14.5173,14.5312,154600.0
2009-01-22 14:50:00,20.8,20.89,20.78,20.83,109200.0,14.5382,14.6011,14.5243,14.5592,109200.0
2009-01-22 14:55:00,20.83,20.93,20.82,20.92,112400.0,14.5592,14.6291,14.5522,14.6221,112400.0
2009-01-22 15:00:00,20.93,20.93,20.64,20.64,149600.0,14.6291,14.6291,14.4264,14.4264,149600.0
2009-01-22 15:05:00,20.64,20.73,20.61,20.7,87000.0,14.4264,14.4893,14.4054,14.4683,87000.0
2009-01-22 15:10:00,20.69,20.8,20.66,20.79,62700.0,14.4613,14.5382,14.4404,14.5312,62700.0
2009-01-22 15:15:00,20.8,20.8,20.68,20.7,98000.0,14.5382,14.5382,14.4544,14.4683,98000.0
2009-01-22 15:20:00,20.7,20.86,20.68,20.82,91200.0,14.4683,14.5802,14.4544,14.5522,91200.0
2009-01-22 15:25:00,20.82,20.83,20.76,20.79,83900.0,14.5522,14.5592,14.5103,14.5312,83900.0
2009-01-22 15:30:00,20.79,20.81,20.72,20.72,109500.0,14.5312,14.5452,14.4823,14.4823,109500.0
2009-01-22 15:35:00,20.72,20.73,20.67,20.71,143800.0,14.4823,14.4893,14.4474,14.4753,143800.0
2009-01-22 15:40:00,20.71,21.0,20.71,20.97,189800.0,14.4753,14.678,14.4753,14.6571,189800.0
2009-01-22 15:45:00,20.96,21.05,20.91,20.99,179400.0,14.6501,14.713,14.6151,14.671,179400.0
2009-01-22 15:50:00,20.98,20.98,20.75,20.76,227200.0,14.664,14.664,14.5033,14.5103,227200.0
2009-01-22 15:55:00,20.76,20.77,20.63,20.68,339200.0,14.5103,14.5173,14.4194,14.4544,339200.0
2009-01-23 09:30:00,20.14,20.14,19.9,19.9,74400.0,14.0769,14.0769,13.9092,13.9092,74400.0
2009-01-23 09:35:00,19.95,20.15,19.8,20.05,71900.0,13.9441,14.0839,13.8393,14.014,71900.0
2009-01-23 09:40:00,20.09,20.09,19.89,19.92,68800.0,14.042,14.042,13.9022,13.9232,68800.0
2009-01-23 09:45:00,19.93,19.93,19.72,19.76,75100.0,13.9301,13.9301,13.7834,13.8113,75100.0
2009-01-23 09:50:00,19.76,19.95,19.71,19.93,70800.0,13.8113,13.9441,13.7764,13.9301,70800.0
2009-01-23 09:55:00,19.94,20.03,19.93,20.03,86900.0,13.9371,14.0,13.9301,14.0,86900.0
2009-01-23 10:00:00,20.03,20.24,20.02,20.18,108600.0,14.0,14.1468,13.9931,14.1049,108600.0
2009-01-23 10:05:00,20.19,20.21,20.07,20.11,45800.0,14.1119,14.1259,14.028,14.056,45800.0
2009-01-23 10:10:00,20.11,20.2,20.03,20.2,87200.0,14.056,14.1189,14.0,14.1189,87200.0
2009-01-23 10:15:00,20.18,20.24,20.13,20.19,38400.0,14.1049,14.1468,14.0699,14.1119,38400.0
2009-01-23 10:20:00,20.17,20.24,20.1,20.18,51600.0,14.0979,14.1468,14.049,14.1049,51600.0
2009-01-23 10:25:00,20.17,20.23,20.11,20.15,42000.0,14.0979,14.1398,14.056,14.0839,42000.0
2009-01-23 10:30:00,20.15,20.17,20.03,20.06,55300.0,14.0839,14.0979,14.0,14.021,55300.0
2009-01-23 10:35:00,20.05,20.14,20.04,20.04,20600.0,14.014,14.0769,14.007,14.007,20600.0
2009-01-23 10:40:00,20.04,20.08,19.98,20.04,34000.0,14.007,14.035,13.9651,14.007,34000.0
2009-01-23 10:45:00,20.04,20.04,19.94,19.99,41300.0,14.007,14.007,13.9371,13.9721,41300.0
2009-01-23 10:50:00,20.0,20.03,19.97,20.03,88500.0,13.9791,14.0,13.9581,14.0,88500.0
2009-01-23 10:55:00,20.03,20.08,20.0,20.02,59900.0,14.0,14.035,13.9791,13.9931,59900.0
2009-01-23 11:00:00,20.02,20.28,20.0,20.28,204700.0,13.9931,14.1748,13.9791,14.1748,204700.0
2009-01-23 11:05:00,20.28,20.29,20.13,20.14,90000.0,14.1748,14.1818,14.0699,14.0769,90000.0
2009-01-23 11:10:00,20.15,20.22,20.14,20.2,72800.0,14.0839,14.1328,14.0769,14.1189,72800.0
2009-01-23 11:15:00,20.2,20.26,20.15,20.17,151600.0,14.1189,14.1608,14.0839,14.0979,151600.0
2009-01-23 11:20:00,20.16,20.19,20.06,20.07,118600.0,14.0909,14.1119,14.021,14.028,118600.0
2009-01-23 11:25:00,20.07,20.11,19.98,20.0,74200.0,14.028,14.056,13.9651,13.9791,74200.0
2009-01-23 11:30:00,20.0,20.01,19.96,19.98,51000.0,13.9791,13.9861,13.9511,13.9651,51000.0
2009-01-23 11:35:00,19.98,20.06,19.97,20.02,44900.0,13.9651,14.021,13.9581,13.9931,44900.0
2009-01-23 11:40:00,20.03,20.09,20.01,20.04,29200.0,14.0,14.042,13.9861,14.007,29200.0
2009-01-23 11:45:00,20.03,20.04,19.93,19.98,44000.0,14.0,14.007,13.9301,13.9651,44000.0
2009-01-23 11:50:00,19.97,20.04,19.97,20.04,69100.0,13.9581,14.007,13.9581,14.007,69100.0
2009-01-23 11:55:00,20.04,20.04,19.9,19.96,52900.0,14.007,14.007,13.9092,13.9511,52900.0
2009-01-23 12:00:00,19.96,20.03,19.96,20.01,44000.0,13.9511,14.0,13.9511,13.9861,44000.0
2009-01-23 12:05:00,20.02,20.08,20.01,20.05,25000.0,13.9931,14.035,13.9861,14.014,25000.0
2009-01-23 12:10:00,20.06,20.14,20.05,20.14,37400.0,14.021,14.0769,14.014,14.0769,37400.0
2009-01-23 12:15:00,20.14,20.16,20.11,20.12,44900.0,14.0769,14.0909,14.056,14.0629,44900.0
2009-01-23 12:20:00,20.12,20.19,20.1,20.14,88400.0,14.0629,14.1119,14.049,14.0769,88400.0
2009-01-23 12:25:00,20.14,20.14,20.05,20.06,77300.0,14.0769,14.0769,14.014,14.021,77300.0
2009-01-23 12:30:00,20.05,20.05,19.92,19.94,59200.0,14.014,14.014,13.9232,13.9371,59200.0
2009-01-23 12:35:00,19.94,19.94,19.85,19.85,43000.0,13.9371,13.9371,13.8742,13.8742,43000.0
2009-01-23 12:40:00,19.85,19.88,19.8,19.8,98500.0,13.8742,13.8952,13.8393,13.8393,98500.0
2009-01-23 12:45:00,19.81,19.95,19.77,19.92,48300.0,13.8463,13.9441,13.8183,13.9232,48300.0
2009-01-23 12:50:00,19.92,19.97,19.84,19.84,35000.0,13.9232,13.9581,13.8672,13.8672,35000.0
2009-01-23 12:55:00,19.84,19.89,19.78,19.83,33400.0,13.8672,13.9022,13.8253,13.8602,33400.0
2009-01-23 13:00:00,19.82,19.95,19.77,19.93,40900.0,13.8533,13.9441,13.8183,13.9301,40900.0
2009-01-23 13:05:00,19.93,19.95,19.85,19.87,22900.0,13.9301,13.9441,13.8742,13.8882,22900.0
2009-01-23 13:10:00,19.88,20.05,19.88,20.02,43700.0,13.8952,14.014,13.8952,13.9931,43700.0
2009-01-23 13:15:00,20.03,20.05,19.98,20.03,133200.0,14.0,14.014,13.9651,14.0,133200.0
2009-01-23 13:20:00,20.02,20.03,19.95,19.98,52700.0,13.9931,14.0,13.9441,13.9651,52700.0
2009-01-23 13:25:00,19.98,20.03,19.93,19.93,65200.0,13.9651,14.0,13.9301,13.9301,65200.0
2009-01-23 13:30:00,19.94,20.0,19.91,20.0,62900.0,13.9371,13.9791,13.9162,13.9791,62900.0
2009-01-23 13:35:00,20.0,20.0,19.92,19.93,58400.0,13.9791,13.9791,13.9232,13.9301,58400.0
2009-01-23 13:40:00,19.93,19.98,19.92,19.95,38700.0,13.9301,13.9651,13.9232,13.9441,38700.0
2009-01-23 13:45:00,19.96,20.0,19.96,19.98,67200.0,13.9511,13.9791,13.9511,13.9651,67200.0
2009-01-23 13:50:00,19.97,19.98,19.9,19.95,62700.0,13.9581,13.9651,13.9092,13.9441,62700.0
2009-01-23 13:55:00,19.95,20.0,19.93,20.0,110100.0,13.9441,13.9791,13.9301,13.9791,110100.0
2009-01-23 14:00:00,20.0,20.0,19.94,19.94,119000.0,13.9791,13.9791,13.9371,13.9371,119000.0
2009-01-23 14:05:00,19.94,19.99,19.93,19.95,46700.0,13.9371,13.9721,13.9301,13.9441,46700.0
2009-01-23 14:10:00,19.95,19.95,19.84,19.85,53100.0,13.9441,13.9441,13.8672,13.8742,53100.0
2009-01-23 14:15:00,19.85,19.92,19.81,19.9,47000.0,13.8742,13.9232,13.8463,13.9092,47000.0
2009-01-23 14:20:00,19.9,20.07,19.9,20.03,87600.0,13.9092,14.028,13.9092,14.0,87600.0
2009-01-23 14:25:00,20.01,20.07,19.9,19.91,111900.0,13.9861,14.028,13.9092,13.9162,111900.0
2009-01-23 14:30:00,19.91,19.94,19.77,19.78,126500.0,13.9162,13.9371,13.8183,13.8253,126500.0
2009-01-23 14:35:00,19.78,19.79,19.73,19.77,184400.0,13.8253,13.8323,13.7904,13.8183,184400.0
2009-01-23 14:40:00,19.78,19.79,19.71,19.77,166000.0,13.8253,13.8323,13.7764,13.8183,166000.0
2009-01-23 14:45:00,19.78,19.85,19.76,19.83,84600.0,13.8253,13.8742,13.8113,13.8602,84600.0
2009-01-23 14:50:00,19.82,19.84,19.72,19.75,85700.0,13.8533,13.8672,13.7834,13.8043,85700.0
2009-01-23 14:55:00,19.75,19.75,19.62,19.66,83200.0,13.8043,13.8043,13.7135,13.7414,83200.0
2009-01-23 15:00:00,19.67,19.78,19.62,19.77,58500.0,13.7484,13.8253,13.7135,13.8183,58500.0
2009-01-23 15:05:00,19.76,19.79,19.66,19.68,94900.0,13.8113,13.8323,13.7414,13.7554,94900.0
2009-01-23 15:10:00,19.68,19.8,19.65,19.76,70400.0,13.7554,13.8393,13.7344,13.8113,70400.0
2009-01-23 15:15:00,19.76,19.81,19.7,19.77,79900.0,13.8113,13.8463,13.7694,13.8183,79900.0
2009-01-23 15:20:00,19.76,19.86,19.75,19.78,123700.0,13.8113,13.8812,13.8043,13.8253,123700.0
2009-01-23 15:25:00,19.79,19.82,19.69,19.69,74500.0,13.8323,13.8533,13.7624,13.7624,74500.0
2009-01-23 15:30:00,19.68,19.74,19.64,19.74,68100.0,13.7554,13.7973,13.7274,13.7973,68100.0
2009-01-23 15:35:00,19.74,19.79,19.7,19.72,147900.0,13.7973,13.8323,13.7694,13.7834,147900.0
2009-01-23 15:40:00,19.75,19.81,19.71,19.72,173600.0,13.8043,13.8463,13.7764,13.7834,173600.0
2009-01-23 15:45:00,19.73,19.77,19.71,19.74,137200.0,13.7904,13.8183,13.7764,13.7973,137200.0
2009-01-23 15:50:00,19.75,19.85,19.75,19.8,218800.0,13.8043,13.8742,13.8043,13.8393,218800.0
2009-01-23 15:55:00,19.8,19.85,19.8,19.82,343700.0,13.8393,13.8742,13.8393,13.8533,343700.0
2009-01-26 09:30:00,19.8,20.06,19.39,19.41,236600.0,13.8393,14.021,13.5527,13.5667,236600.0
2009-01-26 09:35:00,19.4,19.56,19.31,19.48,169300.0,13.5597,13.6715,13.4968,13.6156,169300.0
2009-01-26 09:40:00,19.49,19.83,19.49,19.79,63500.0,13.6226,13.8602,13.6226,13.8323,63500.0
2009-01-26 09:45:00,19.79,19.84,19.76,19.78,49400.0,13.8323,13.8672,13.8113,13.8253,49400.0
2009-01-26 09:50:00,19.79,19.82,19.73,19.8,79400.0,13.8323,13.8533,13.7904,13.8393,79400.0
2009-01-26 09:55:00,19.8,19.87,19.74,19.82,78600.0,13.8393,13.8882,13.7973,13.8533,78600.0
2009-01-26 10:00:00,19.82,20.04,19.82,19.88,181900.0,13.8533,14.007,13.8533,13.8952,181900.0
2009-01-26 10:05:00,19.88,20.03,19.87,19.97,195700.0,13.8952,14.0,13.8882,13.9581,195700.0
2009-01-26 10:10:00,19.98,20.01,19.85,19.85,86200.0,13.9651,13.9861,13.8742,13.8742,86200.0
2009-01-26 10:15:00,19.86,19.91,19.81,19.89,85100.0,13.8812,13.9162,13.8463,13.9022,85100.0
2009-01-26 10:20:00,19.89,19.94,19.88,19.9,69100.0,13.9022,13.9371,13.8952,13.9092,69100.0
2009-01-26 10:25:00,19.9,19.96,19.83,19.83,79900.0,13.9092,13.9511,13.8602,13.8602,79900.0
2009-01-26 10:30:00,19.82,19.9,19.82,19.9,48500.0,13.8533,13.9092,13.8533,13.9092,48500.0
2009-01-26 10:35:00,19.9,19.91,19.78,19.79,32800.0,13.9092,13.9162,13.8253,13.8323,32800.0
2009-01-26 10:40:00,19.79,19.84,19.74,19.74,80400.0,13.8323,13.8672,13.7973,13.7973,80400.0
2009-01-26 10:45:00,19.75,19.83,19.74,19.82,73900.0,13.8043,13.8602,13.7973,13.8533,73900.0
2009-01-26 10:50:00,19.82,19.82,19.72,19.72,41700.0,13.8533,13.8533,13.7834,13.7834,41700.0
2009-01-26 10:55:00,19.73,19.77,19.71,19.77,61500.0,13.7904,13.8183,13.7764,13.8183,61500.0
2009-01-26 11:00:00,19.76,19.8,19.74,19.78,53200.0,13.8113,13.8393,13.7973,13.8253,53200.0
2009-01-26 11:05:00,19.78,19.8,19.75,19.75,37400.0,13.8253,13.8393,13.8043,13.8043,37400.0
2009-01-26 11:10:00,19.75,19.77,19.74,19.76,80500.0,13.8043,13.8183,13.7973,13.8113,80500.0
2009-01-26 11:15:00,19.76,19.79,19.71,19.72,66200.0,13.8113,13.8323,13.7764,13.7834,66200.0
2009-01-26 11:20:00,19.72,19.77,19.72,19.77,58700.0,13.7834,13.8183,13.7834,13.8183,58700.0
2009-01-26 11:25:00,19.76,19.84,19.75,19.81,70200.0,13.8113,13.8672,13.8043,13.8463,70200.0
2009-01-26 11:30:00,19.82,19.87,19.81,19.86,119800.0,13.8533,13.8882,13.8463,13.8812,119800.0
2009-01-26 11:35:00,19.86,19.87,19.85,19.85,59700.0,13.8812,13.8882,13.8742,13.8742,59700.0
2009-01-26 11:40:00,19.85,19.85,19.8,19.8,36700.0,13.8742,13.8742,13.8393,13.8393,36700.0
2009-01-26 11:45:00,19.81,19.82,19.75,19.76,50100.0,13.8463,13.8533,13.8043,13.8113,50100.0
2009-01-26 11:50:00,19.77,19.81,19.77,19.79,49700.0,13.8183,13.8463,13.8183,13.8323,49700.0
2009-01-26 11:55:00,19.79,19.84,19.77,19.82,38900.0,13.8323,13.8672,13.8183,13.8533,38900.0
2009-01-26 12:00:00,19.83,19.88,19.79,19.88,54700.0,13.8602,13.8952,13.8323,13.8952,54700.0
2009-01-26 12:05:00,19.88,19.89,19.85,19.86,34000.0,13.8952,13.9022,13.8742,13.8812,34000.0
2009-01-26 12:10:00,19.86,19.88,19.82,19.84,30100.0,13.8812,13.8952,13.8533,13.8672,30100.0
2009-01-26 12:15:00,19.85,19.88,19.83,19.85,41600.0,13.8742,13.8952,13.8602,13.8742,41600.0
2009-01-26 12:20:00,19.85,19.98,19.85,19.97,74100.0,13.8742,13.9651,13.8742,13.9581,74100.0
2009-01-26 12:25:00,19.97,19.98,19.89,19.9,39200.0,13.9581,13.9651,13.9022,13.9092,39200.0
2009-01-26 12:30:00,19.89,19.95,19.88,19.9,48600.0,13.9022,13.9441,13.8952,13.9092,48600.0
2009-01-26 12:35:00,19.9,19.9,19.83,19.88,40900.0,13.9092,13.9092,13.8602,13.8952,40900.0
2009-01-26 12:40:00,19.88,19.91,19.86,19.9,27000.0,13.8952,13.9162,13.8812,13.9092,27000.0
2009-01-26 12:45:00,19.9,20.0,19.9,19.94,77000.0,13.9092,13.9791,13.9092,13.9371,77000.0
2009-01-26 12:50:00,19.94,20.0,19.9,19.99,61200.0,13.9371,13.9791,13.9092,13.9721,61200.0
2009-01-26 12:55:00,19.99,20.0,19.89,19.91,46700.0,13.9721,13.9791,13.9022,13.9162,46700.0
2009-01-26 13:00:00,19.91,19.97,19.88,19.95,39800.0,13.9162,13.9581,13.8952,13.9441,39800.0
2009-01-26 13:05:00,19.95,19.95,19.81,19.86,45800.0,13.9441,13.9441,13.8463,13.8812,45800.0
2009-01-26 13:10:00,19.86,19.88,19.8,19.81,37700.0,13.8812,13.8952,13.8393,13.8463,37700.0
2009-01-26 13:15:00,19.81,19.95,19.81,19.93,53000.0,13.8463,13.9441,13.8463,13.9301,53000.0
2009-01-26 13:20:00,19.94,19.95,19.85,19.94,34400.0,13.9371,13.9441,13.8742,13.9371,34400.0
2009-01-26 13:25:00,19.94,19.96,19.89,19.91,35500.0,13.9371,13.9511,13.9022,13.9162,35500.0
2009-01-26 13:30:00,19.91,19.91,19.76,19.78,74700.0,13.9162,13.9162,13.8113,13.8253,74700.0
2009-01-26 13:35:00,19.78,19.81,19.74,19.77,60000.0,13.8253,13.8463,13.7973,13.8183,60000.0
2009-01-26 13:40:00,19.77,19.87,19.77,19.86,37200.0,13.8183,13.8882,13.8183,13.8812,37200.0
2009-01-26 13:45:00,19.86,19.87,19.75,19.75,202600.0,13.8812,13.8882,13.8043,13.8043,202600.0
2009-01-26 13:50:00,19.75,19.78,19.68,19.72,73800.0,13.8043,13.8253,13.7554,13.7834,73800.0
2009-01-26 13:55:00,19.72,19.75,19.7,19.71,45200.0,13.7834,13.8043,13.7694,13.7764,45200.0
2009-01-26 14:00:00,19.72,19.73,19.59,19.65,116100.0,13.7834,13.7904,13.6925,13.7344,116100.0
2009-01-26 14:05:00,19.65,19.68,19.6,19.68,40800.0,13.7344,13.7554,13.6995,13.7554,40800.0
2009-01-26 14:10:00,19.68,19.69,19.61,19.62,47300.0,13.7554,13.7624,13.7065,13.7135,47300.0
2009-01-26 14:15:00,19.6,19.65,19.58,19.63,61000.0,13.6995,13.7344,13.6855,13.7205,61000.0
2009-01-26 14:20:00,19.64,19.74,19.64,19.67,64900.0,13.7274,13.7973,13.7274,13.7484,64900.0
2009-01-26 14:25:00,19.68,19.72,19.64,19.66,63900.0,13.7554,13.7834,13.7274,13.7414,63900.0
2009-01-26 14:30:00,19.67,19.7,19.61,19.65,76900.0,13.7484,13.7694,13.7065,13.7344,76900.0
2009-01-26 14:35:00,19.65,19.72,19.65,19.65,63100.0,13.7344,13.7834,13.7344,13.7344,63100.0
2009-01-26 14:40:00,19.65,19.67,19.57,19.57,58900.0,13.7344,13.7484,13.6785,13.6785,58900.0
2009-01-26 14:45:00,19.57,19.68,19.53,19.68,50900.0,13.6785,13.7554,13.6506,13.7554,50900.0
2009-01-26 14:50:00,19.69,19.72,19.65,19.72,53900.0,13.7624,13.7834,13.7344,13.7834,53900.0
2009-01-26 14:55:00,19.73,19.76,19.66,19.74,101800.0,13.7904,13.8113,13.7414,13.7973,101800.0
2009-01-26 15:00:00,19.74,19.78,19.71,19.71,78100.0,13.7973,13.8253,13.7764,13.7764,78100.0
2009-01-26 15:05:00,19.71,19.8,19.71,19.78,57900.0,13.7764,13.8393,13.7764,13.8253,57900.0
2009-01-26 15:10:00,19.79,19.82,19.72,19.75,75100.0,13.8323,13.8533,13.7834,13.8043,75100.0
2009-01-26 15:15:00,19.76,19.76,19.68,19.71,66800.0,13.8113,13.8113,13.7554,13.7764,66800.0
2009-01-26 15:20:00,19.71,19.74,19.67,19.7,120500.0,13.7764,13.7973,13.7484,13.7694,120500.0
2009-01-26 15:25:00,19.71,19.85,19.71,19.73,103700.0,13.7764,13.8742,13.7764,13.7904,103700.0
2009-01-26 15:30:00,19.74,19.76,19.69,19.73,83700.0,13.7973,13.8113,13.7624,13.7904,83700.0
2009-01-26 15:35:00,19.73,19.79,19.64,19.64,94100.0,13.7904,13.8323,13.7274,13.7274,94100.0
2009-01-26 15:40:00,19.65,19.7,19.52,19.59,194000.0,13.7344,13.7694,13.6436,13.6925,194000.0
2009-01-26 15:45:00,19.58,19.71,19.51,19.7,231400.0,13.6855,13.7764,13.6366,13.7694,231400.0
2009-01-26 15:50:00,19.71,19.75,19.66,19.69,91500.0,13.7764,13.8043,13.7414,13.7624,91500.0
2009-01-26 15:55:00,19.69,19.7,19.54,19.61,243500.0,13.7624,13.7694,13.6576,13.7065,243500.0
2009-01-27 09:30:00,19.88,19.93,19.61,19.91,35500.0,13.8952,13.9301,13.7065,13.9162,35500.0
2009-01-27 09:35:00,19.9,20.0,19.86,19.96,46800.0,13.9092,13.9791,13.8812,13.9511,46800.0
2009-01-27 09:40:00,19.98,19.99,19.85,19.87,44500.0,13.9651,13.9721,13.8742,13.8882,44500.0
2009-01-27 09:45:00,19.87,19.9,19.79,19.84,138800.0,13.8882,13.9092,13.8323,13.8672,138800.0
2009-01-27 09:50:00,19.84,19.87,19.78,19.84,52400.0,13.8672,13.8882,13.8253,13.8672,52400.0
2009-01-27 09:55:00,19.84,19.89,19.78,19.8,36900.0,13.8672,13.9022,13.8253,13.8393,36900.0
2009-01-27 10:00:00,19.8,19.84,19.69,19.79,63800.0,13.8393,13.8672,13.7624,13.8323,63800.0
2009-01-27 10:05:00,19.79,19.79,19.65,19.73,84500.0,13.8323,13.8323,13.7344,13.7904,84500.0
2009-01-27 10:10:00,19.73,19.75,19.64,19.71,73800.0,13.7904,13.8043,13.7274,13.7764,73800.0
2009-01-27 10:15:00,19.71,19.78,19.7,19.78,72500.0,13.7764,13.8253,13.7694,13.8253,72500.0
2009-01-27 10:20:00,19.78,19.81,19.69,19.69,140700.0,13.8253,13.8463,13.7624,13.7624,140700.0
2009-01-27 10:25:00,19.7,19.72,19.62,19.63,47200.0,13.7694,13.7834,13.7135,13.7205,47200.0
2009-01-27 10:30:00,19.64,19.66,19.62,19.65,25300.0,13.7274,13.7414,13.7135,13.7344,25300.0
2009-01-27 10:35:00,19.65,19.65,19.6,19.6,42900.0,13.7344,13.7344,13.6995,13.6995,42900.0
2009-01-27 10:40:00,19.59,19.62,19.57,19.6,28200.0,13.6925,13.7135,13.6785,13.6995,28200.0
2009-01-27 10:45:00,19.59,19.59,19.54,19.57,63800.0,13.6925,13.6925,13.6576,13.6785,63800.0
2009-01-27 10:50:00,19.56,19.58,19.54,19.58,38900.0,13.6715,13.6855,13.6576,13.6855,38900.0
2009-01-27 10:55:00,19.58,19.62,19.57,19.6,42200.0,13.6855,13.7135,13.6785,13.6995,42200.0
2009-01-27 11:00:00,19.59,19.65,19.59,19.65,30400.0,13.6925,13.7344,13.6925,13.7344,30400.0
2009-01-27 11:05:00,19.65,19.66,19.6,19.64,55400.0,13.7344,13.7414,13.6995,13.7274,55400.0
2009-01-27 11:10:00,19.63,19.65,19.63,19.64,40400.0,13.7205,13.7344,13.7205,13.7274,40400.0
2009-01-27 11:15:00,19.64,19.66,19.62,19.63,60800.0,13.7274,13.7414,13.7135,13.7205,60800.0
2009-01-27 11:20:00,19.63,19.65,19.62,19.63,27800.0,13.7205,13.7344,13.7135,13.7205,27800.0
2009-01-27 11:25:00,19.63,19.65,19.63,19.65,35300.0,13.7205,13.7344,13.7205,13.7344,35300.0
2009-01-27 11:30:00,19.65,19.66,19.54,19.55,40500.0,13.7344,13.7414,13.6576,13.6645,40500.0
2009-01-27 11:35:00,19.55,19.56,19.53,19.56,27000.0,13.6645,13.6715,13.6506,13.6715,27000.0
2009-01-27 11:40:00,19.56,19.56,19.48,19.5,32800.0,13.6715,13.6715,13.6156,13.6296,32800.0
2009-01-27 11:45:00,19.49,19.56,19.49,19.55,60400.0,13.6226,13.6715,13.6226,13.6645,60400.0
2009-01-27 11:50:00,19.55,19.61,19.53,19.6,23000.0,13.6645,13.7065,13.6506,13.6995,23000.0
2009-01-27 11:55:00,19.61,19.63,19.56,19.56,29200.0,13.7065,13.7205,13.6715,13.6715,29200.0
2009-01-27 12:00:00,19.57,19.62,19.55,19.61,35200.0,13.6785,13.7135,13.6645,13.7065,35200.0
2009-01-27 12:05:00,19.61,19.64,19.6,19.63,38100.0,13.7065,13.7274,13.6995,13.7205,38100.0
2009-01-27 12:10:00,19.63,19.69,19.63,19.67,168700.0,13.7205,13.7624,13.7205,13.7484,168700.0
2009-01-27 12:15:00,19.67,19.75,19.67,19.73,45400.0,13.7484,13.8043,13.7484,13.7904,45400.0
2009-01-27 12:20:00,19.73,19.75,19.72,19.74,69100.0,13.7904,13.8043,13.7834,13.7973,69100.0
2009-01-27 12:25:00,19.73,19.84,19.73,19.8,101800.0,13.7904,13.8672,13.7904,13.8393,101800.0
2009-01-27 12:30:00,19.79,19.81,19.79,19.8,73100.0,13.8323,13.8463,13.8323,13.8393,73100.0
2009-01-27 12:35:00,19.79,19.83,19.79,19.8,92500.0,13.8323,13.8602,13.8323,13.8393,92500.0
2009-01-27 12:40:00,19.8,19.82,19.75,19.75,89100.0,13.8393,13.8533,13.8043,13.8043,89100.0
2009-01-27 12:45:00,19.76,19.8,19.75,19.8,52300.0,13.8113,13.8393,13.8043,13.8393,52300.0
2009-01-27 12:50:00,19.79,19.86,19.79,19.86,33000.0,13.8323,13.8812,13.8323,13.8812,33000.0
2009-01-27 12:55:00,19.86,19.89,19.83,19.84,198000.0,13.8812,13.9022,13.8602,13.8672,198000.0
2009-01-27 13:00:00,19.84,19.84,19.79,19.81,31400.0,13.8672,13.8672,13.8323,13.8463,31400.0
2009-01-27 13:05:00,19.82,19.82,19.75,19.8,57300.0,13.8533,13.8533,13.8043,13.8393,57300.0
2009-01-27 13:10:00,19.8,19.81,19.78,19.8,85600.0,13.8393,13.8463,13.8253,13.8393,85600.0
2009-01-27 13:15:00,19.8,19.8,19.78,19.8,68500.0,13.8393,13.8393,13.8253,13.8393,68500.0
2009-01-27 13:20:00,19.8,19.85,19.79,19.85,141700.0,13.8393,13.8742,13.8323,13.8742,141700.0
2009-01-27 13:25:00,19.86,19.87,19.77,19.78,70000.0,13.8812,13.8882,13.8183,13.8253,70000.0
2009-01-27 13:30:00,19.78,19.81,19.75,19.79,47300.0,13.8253,13.8463,13.8043,13.8323,47300.0
2009-01-27 13:35:00,19.8,19.86,19.79,19.8,109500.0,13.8393,13.8812,13.8323,13.8393,109500.0
2009-01-27 13:40:00,19.79,19.85,19.79,19.85,143200.0,13.8323,13.8742,13.8323,13.8742,143200.0
2009-01-27 13:45:00,19.85,19.86,19.8,19.82,45600.0,13.8742,13.8812,13.8393,13.8533,45600.0
2009-01-27 13:50:00,19.82,19.85,19.81,19.82,48900.0,13.8533,13.8742,13.8463,13.8533,48900.0
2009-01-27 13:55:00,19.83,19.83,19.75,19.77,34700.0,13.8602,13.8602,13.8043,13.8183,34700.0
2009-01-27 14:00:00,19.77,19.83,19.73,19.8,68300.0,13.8183,13.8602,13.7904,13.8393,68300.0
2009-01-27 14:05:00,19.81,19.82,19.73,19.78,33900.0,13.8463,13.8533,13.7904,13.8253,33900.0
2009-01-27 14:10:00,19.78,19.8,19.75,19.78,38300.0,13.8253,13.8393,13.8043,13.8253,38300.0
2009-01-27 14:15:00,19.77,19.86,19.75,19.85,112800.0,13.8183,13.8812,13.8043,13.8742,112800.0
2009-01-27 14:20:00,19.84,19.88,19.84,19.86,410800.0,13.8672,13.8952,13.8672,13.8812,410800.0
2009-01-27 14:25:00,19.86,19.9,19.82,19.83,86900.0,13.8812,13.9092,13.8533,13.8602,86900.0
2009-01-27 14:30:00,19.83,19.85,19.81,19.85,50300.0,13.8602,13.8742,13.8463,13.8742,50300.0
2009-01-27 14:35:00,19.85,19.89,19.83,19.83,106400.0,13.8742,13.9022,13.8602,13.8602,106400.0
2009-01-27 14:40:00,19.82,19.83,19.77,19.8,225400.0,13.8533,13.8602,13.8183,13.8393,225400.0
2009-01-27 14:45:00,19.8,19.81,19.75,19.76,39100.0,13.8393,13.8463,13.8043,13.8113,39100.0
2009-01-27 14:50:00,19.77,19.84,19.76,19.81,67500.0,13.8183,13.8672,13.8113,13.8463,67500.0
2009-01-27 14:55:00,19.81,19.83,19.79,19.8,21400.0,13.8463,13.8602,13.8323,13.8393,21400.0
2009-01-27 15:00:00,19.81,19.83,19.72,19.77,91300.0,13.8463,13.8602,13.7834,13.8183,91300.0
2009-01-27 15:05:00,19.77,19.83,19.73,19.83,42800.0,13.8183,13.8602,13.7904,13.8602,42800.0
2009-01-27 15:10:00,19.83,19.86,19.8,19.85,43600.0,13.8602,13.8812,13.8393,13.8742,43600.0
2009-01-27 15:15:00,19.85,19.89,19.84,19.88,174100.0,13.8742,13.9022,13.8672,13.8952,174100.0
2009-01-27 15:20:00,19.88,19.94,19.87,19.89,148000.0,13.8952,13.9371,13.8882,13.9022,148000.0
2009-01-27 15:25:00,19.89,19.96,19.86,19.9,88300.0,13.9022,13.9511,13.8812,13.9092,88300.0
2009-01-27 15:30:00,19.9,19.9,19.83,19.89,73400.0,13.9092,13.9092,13.8602,13.9022,73400.0
2009-01-27 15:35:00,19.89,19.9,19.86,19.9,78600.0,13.9022,13.9092,13.8812,13.9092,78600.0
2009-01-27 15:40:00,19.9,19.93,19.86,19.88,192500.0,13.9092,13.9301,13.8812,13.8952,192500.0
2009-01-27 15:45:00,19.88,19.9,19.84,19.87,134800.0,13.8952,13.9092,13.8672,13.8882,134800.0
2009-01-27 15:50:00,19.87,19.9,19.85,19.88,109800.0,13.8882,13.9092,13.8742,13.8952,109800.0
2009-01-27 15:55:00,19.89,19.93,19.88,19.88,334700.0,13.9022,13.9301,13.8952,13.8952,334700.0
2009-01-28 09:30:00,20.72,20.72,19.98,20.2,135000.0,14.6269,14.6269,14.1045,14.2598,135000.0
2009-01-28 09:35:00,20.18,20.18,19.95,20.05,157400.0,14.2457,14.2457,14.0833,14.1539,157400.0
2009-01-28 09:40:00,20.05,20.16,19.86,19.86,112200.0,14.1539,14.2315,14.0198,14.0198,112200.0
2009-01-28 09:45:00,19.87,19.96,19.84,19.93,43600.0,14.0268,14.0903,14.0056,14.0692,43600.0
2009-01-28 09:50:00,19.93,20.01,19.91,19.93,55900.0,14.0692,14.1256,14.055,14.0692,55900.0
2009-01-28 09:55:00,19.93,19.93,19.8,19.83,59100.0,14.0692,14.0692,13.9774,13.9986,59100.0
2009-01-28 10:00:00,19.85,19.94,19.84,19.86,47300.0,14.0127,14.0762,14.0056,14.0198,47300.0
2009-01-28 10:05:00,19.85,20.05,19.85,20.04,87800.0,14.0127,14.1539,14.0127,14.1468,87800.0
2009-01-28 10:10:00,20.03,20.06,20.01,20.06,71400.0,14.1398,14.1609,14.1256,14.1609,71400.0
2009-01-28 10:15:00,20.05,20.09,20.0,20.08,52000.0,14.1539,14.1821,14.1186,14.1751,52000.0
2009-01-28 10:20:00,20.08,20.1,20.01,20.01,41600.0,14.1751,14.1892,14.1256,14.1256,41600.0
2009-01-28 10:25:00,20.01,20.05,20.0,20.05,34400.0,14.1256,14.1539,14.1186,14.1539,34400.0
2009-01-28 10:30:00,20.05,20.11,20.04,20.07,90900.0,14.1539,14.1962,14.1468,14.168,90900.0
2009-01-28 10:35:00,20.06,20.12,20.03,20.08,101400.0,14.1609,14.2033,14.1398,14.1751,101400.0
2009-01-28 10:40:00,20.07,20.12,20.05,20.1,96600.0,14.168,14.2033,14.1539,14.1892,96600.0
2009-01-28 10:45:00,20.1,20.13,20.07,20.12,69200.0,14.1892,14.2104,14.168,14.2033,69200.0
2009-01-28 10:50:00,20.11,20.12,20.09,20.12,73300.0,14.1962,14.2033,14.1821,14.2033,73300.0
2009-01-28 10:55:00,20.12,20.12,20.07,20.1,89500.0,14.2033,14.2033,14.168,14.1892,89500.0
2009-01-28 11:00:00,20.1,20.11,20.06,20.09,103700.0,14.1892,14.1962,14.1609,14.1821,103700.0
2009-01-28 11:05:00,20.1,20.13,20.07,20.12,33500.0,14.1892,14.2104,14.168,14.2033,33500.0
2009-01-28 11:10:00,20.13,20.13,20.06,20.09,28700.0,14.2104,14.2104,14.1609,14.1821,28700.0
2009-01-28 11:15:00,20.09,20.09,20.06,20.08,29600.0,14.1821,14.1821,14.1609,14.1751,29600.0
2009-01-28 11:20:00,20.07,20.12,20.07,20.1,47300.0,14.168,14.2033,14.168,14.1892,47300.0
2009-01-28 11:25:00,20.1,20.11,20.04,20.06,32300.0,14.1892,14.1962,14.1468,14.1609,32300.0
2009-01-28 11:30:00,20.06,20.11,20.06,20.09,20800.0,14.1609,14.1962,14.1609,14.1821,20800.0
2009-01-28 11:35:00,20.09,20.09,20.0,20.0,48700.0,14.1821,14.1821,14.1186,14.1186,48700.0
2009-01-28 11:40:00,20.0,20.06,19.99,20.0,47600.0,14.1186,14.1609,14.1115,14.1186,47600.0
2009-01-28 11:45:00,20.0,20.03,19.98,20.02,96500.0,14.1186,14.1398,14.1045,14.1327,96500.0
2009-01-28 11:50:00,20.01,20.04,20.01,20.04,43900.0,14.1256,14.1468,14.1256,14.1468,43900.0
2009-01-28 11:55:00,20.04,20.07,20.04,20.07,16600.0,14.1468,14.168,14.1468,14.168,16600.0
2009-01-28 12:00:00,20.07,20.07,20.06,20.07,23500.0,14.168,14.168,14.1609,14.168,23500.0
2009-01-28 12:05:00,20.07,20.08,20.05,20.06,34600.0,14.168,14.1751,14.1539,14.1609,34600.0
2009-01-28 12:10:00,20.05,20.07,20.05,20.06,25300.0,14.1539,14.168,14.1539,14.1609,25300.0
2009-01-28 12:15:00,20.06,20.07,20.05,20.06,32700.0,14.1609,14.168,14.1539,14.1609,32700.0
2009-01-28 12:20:00,20.06,20.07,20.06,20.07,17700.0,14.1609,14.168,14.1609,14.168,17700.0
2009-01-28 12:25:00,20.07,20.07,20.06,20.07,18600.0,14.168,14.168,14.1609,14.168,18600.0
2009-01-28 12:30:00,20.07,20.08,20.06,20.07,23000.0,14.168,14.1751,14.1609,14.168,23000.0
2009-01-28 12:35:00,20.06,20.07,20.05,20.06,27300.0,14.1609,14.168,14.1539,14.1609,27300.0
2009-01-28 12:40:00,20.05,20.06,20.05,20.06,14400.0,14.1539,14.1609,14.1539,14.1609,14400.0
2009-01-28 12:45:00,20.05,20.06,20.04,20.05,16900.0,14.1539,14.1609,14.1468,14.1539,16900.0
2009-01-28 12:50:00,20.04,20.05,20.04,20.05,17600.0,14.1468,14.1539,14.1468,14.1539,17600.0
2009-01-28 12:55:00,20.05,20.07,20.04,20.04,32800.0,14.1539,14.168,14.1468,14.1468,32800.0
2009-01-28 13:00:00,20.05,20.05,19.99,19.99,38100.0,14.1539,14.1539,14.1115,14.1115,38100.0
2009-01-28 13:05:00,19.99,20.01,19.98,20.01,88300.0,14.1115,14.1256,14.1045,14.1256,88300.0
2009-01-28 13:10:00,20.02,20.07,20.02,20.07,16600.0,14.1327,14.168,14.1327,14.168,16600.0
2009-01-28 13:15:00,20.06,20.06,20.01,20.03,70800.0,14.1609,14.1609,14.1256,14.1398,70800.0
2009-01-28 13:20:00,20.04,20.12,20.03,20.08,87900.0,14.1468,14.2033,14.1398,14.1751,87900.0
2009-01-28 13:25:00,20.08,20.1,20.05,20.09,33500.0,14.1751,14.1892,14.1539,14.1821,33500.0
2009-01-28 13:30:00,20.09,20.1,20.07,20.09,40000.0,14.1821,14.1892,14.168,14.1821,40000.0
2009-01-28 13:35:00,20.1,20.1,20.08,20.1,54300.0,14.1892,14.1892,14.1751,14.1892,54300.0
2009-01-28 13:40:00,20.1,20.11,20.09,20.1,25500.0,14.1892,14.1962,14.1821,14.1892,25500.0
2009-01-28 13:45:00,20.1,20.11,20.09,20.11,57600.0,14.1892,14.1962,14.1821,14.1962,57600.0
2009-01-28 13:50:00,20.11,20.12,20.08,20.09,47900.0,14.1962,14.2033,14.1751,14.1821,47900.0
2009-01-28 13:55:00,20.09,20.12,20.09,20.11,32300.0,14.1821,14.2033,14.1821,14.1962,32300.0
2009-01-28 14:00:00,20.1,20.11,20.08,20.09,67800.0,14.1892,14.1962,14.1751,14.1821,67800.0
2009-01-28 14:05:00,20.08,20.1,20.07,20.08,32200.0,14.1751,14.1892,14.168,14.1751,32200.0
2009-01-28 14:10:00,20.07,20.13,20.06,20.06,82300.0,14.168,14.2104,14.1609,14.1609,82300.0
2009-01-28 14:15:00,20.06,20.2,19.94,20.19,110800.0,14.1609,14.2598,14.0762,14.2527,110800.0
2009-01-28 14:20:00,20.17,20.19,20.06,20.06,126700.0,14.2386,14.2527,14.1609,14.1609,126700.0
2009-01-28 14:25:00,20.06,20.11,20.02,20.09,64900.0,14.1609,14.1962,14.1327,14.1821,64900.0
2009-01-28 14:30:00,20.09,20.1,19.92,19.97,116900.0,14.1821,14.1892,14.0621,14.0974,116900.0
2009-01-28 14:35:00,19.97,19.99,19.85,19.94,87300.0,14.0974,14.1115,14.0127,14.0762,87300.0
2009-01-28 14:40:00,19.95,20.04,19.92,20.01,47400.0,14.0833,14.1468,14.0621,14.1256,47400.0
2009-01-28 14:45:00,20.01,20.05,19.98,20.05,40100.0,14.1256,14.1539,14.1045,14.1539,40100.0
2009-01-28 14:50:00,20.05,20.06,19.97,19.98,51900.0,14.1539,14.1609,14.0974,14.1045,51900.0
2009-01-28 14:55:00,19.98,20.1,19.98,20.09,67200.0,14.1045,14.1892,14.1045,14.1821,67200.0
2009-01-28 15:00:00,20.08,20.12,20.05,20.06,99100.0,14.1751,14.2033,14.1539,14.1609,99100.0
2009-01-28 15:05:00,20.06,20.06,19.87,19.95,108200.0,14.1609,14.1609,14.0268,14.0833,108200.0
2009-01-28 15:10:00,19.95,19.98,19.89,19.91,64800.0,14.0833,14.1045,14.0409,14.055,64800.0
2009-01-28 15:15:00,19.9,20.0,19.9,19.96,78900.0,14.048,14.1186,14.048,14.0903,78900.0
2009-01-28 15:20:00,19.96,19.99,19.84,19.93,91700.0,14.0903,14.1115,14.0056,14.0692,91700.0
2009-01-28 15:25:00,19.93,19.93,19.82,19.87,118800.0,14.0692,14.0692,13.9915,14.0268,118800.0
2009-01-28 15:30:00,19.87,19.92,19.82,19.88,167000.0,14.0268,14.0621,13.9915,14.0339,167000.0
2009-01-28 15:35:00,19.89,19.97,19.86,19.93,144700.0,14.0409,14.0974,14.0198,14.0692,144700.0
2009-01-28 15:40:00,19.93,20.02,19.93,20.01,170200.0,14.0692,14.1327,14.0692,14.1256,170200.0
2009-01-28 15:45:00,20.01,20.08,19.99,20.08,181700.0,14.1256,14.1751,14.1115,14.1751,181700.0
2009-01-28 15:50:00,20.08,20.1,20.03,20.06,327400.0,14.1751,14.1892,14.1398,14.1609,327400.0
2009-01-28 15:55:00,20.05,20.12,20.04,20.08,547200.0,14.1539,14.2033,14.1468,14.1751,547200.0
2009-01-29 09:30:00,19.59,20.0,19.39,19.94,134700.0,13.8292,14.1186,13.688,14.0762,134700.0
2009-01-29 09:35:00,19.93,19.99,19.85,19.87,138200.0,14.0692,14.1115,14.0127,14.0268,138200.0
2009-01-29 09:40:00,19.87,19.9,19.8,19.85,81300.0,14.0268,14.048,13.9774,14.0127,81300.0
2009-01-29 09:45:00,19.86,19.86,19.75,19.75,63800.0,14.0198,14.0198,13.9421,13.9421,63800.0
2009-01-29 09:50:00,19.75,19.78,19.63,19.72,81100.0,13.9421,13.9633,13.8574,13.9209,81100.0
2009-01-29 09:55:00,19.71,19.73,19.65,19.71,96000.0,13.9139,13.928,13.8715,13.9139,96000.0
2009-01-29 10:00:00,19.72,19.78,19.6,19.78,174500.0,13.9209,13.9633,13.8362,13.9633,174500.0
2009-01-29 10:05:00,19.78,19.88,19.77,19.87,76800.0,13.9633,14.0339,13.9562,14.0268,76800.0
2009-01-29 10:10:00,19.88,19.94,19.88,19.93,89800.0,14.0339,14.0762,14.0339,14.0692,89800.0
2009-01-29 10:15:00,19.94,19.95,19.9,19.91,35300.0,14.0762,14.0833,14.048,14.055,35300.0
2009-01-29 10:20:00,19.9,19.91,19.83,19.87,76500.0,14.048,14.055,13.9986,14.0268,76500.0
2009-01-29 10:25:00,19.87,19.95,19.86,19.95,34700.0,14.0268,14.0833,14.0198,14.0833,34700.0
2009-01-29 10:30:00,19.96,19.97,19.84,19.86,35200.0,14.0903,14.0974,14.0056,14.0198,35200.0
2009-01-29 10:35:00,19.86,19.95,19.86,19.93,47100.0,14.0198,14.0833,14.0198,14.0692,47100.0
2009-01-29 10:40:00,19.93,19.97,19.89,19.91,32700.0,14.0692,14.0974,14.0409,14.055,32700.0
2009-01-29 10:45:00,19.91,19.93,19.86,19.87,34600.0,14.055,14.0692,14.0198,14.0268,34600.0
2009-01-29 10:50:00,19.87,19.99,19.86,19.97,116500.0,14.0268,14.1115,14.0198,14.0974,116500.0
2009-01-29 10:55:00,19.98,20.0,19.95,19.99,60000.0,14.1045,14.1186,14.0833,14.1115,60000.0
2009-01-29 11:00:00,19.98,20.0,19.93,19.93,44200.0,14.1045,14.1186,14.0692,14.0692,44200.0
2009-01-29 11:05:00,19.93,19.98,19.92,19.97,60400.0,14.0692,14.1045,14.0621,14.0974,60400.0
2009-01-29 11:10:00,19.98,20.08,19.98,20.08,123500.0,14.1045,14.1751,14.1045,14.1751,123500.0
2009-01-29 11:15:00,20.07,20.1,20.05,20.07,52000.0,14.168,14.1892,14.1539,14.168,52000.0
2009-01-29 11:20:00,20.07,20.1,20.06,20.08,28500.0,14.168,14.1892,14.1609,14.1751,28500.0
2009-01-29 11:25:00,20.07,20.08,20.01,20.01,31800.0,14.168,14.1751,14.1256,14.1256,31800.0
2009-01-29 11:30:00,20.01,20.02,19.97,19.99,39300.0,14.1256,14.1327,14.0974,14.1115,39300.0
2009-01-29 11:35:00,19.99,20.0,19.98,19.99,21400.0,14.1115,14.1186,14.1045,14.1115,21400.0
2009-01-29 11:40:00,19.98,20.02,19.97,20.0,25500.0,14.1045,14.1327,14.0974,14.1186,25500.0
2009-01-29 11:45:00,20.0,20.02,19.97,19.98,34300.0,14.1186,14.1327,14.0974,14.1045,34300.0
2009-01-29 11:50:00,19.98,19.98,19.94,19.97,19200.0,14.1045,14.1045,14.0762,14.0974,19200.0
2009-01-29 11:55:00,19.96,20.02,19.96,20.01,38800.0,14.0903,14.1327,14.0903,14.1256,38800.0
2009-01-29 12:00:00,20.01,20.01,19.93,19.94,32500.0,14.1256,14.1256,14.0692,14.0762,32500.0
2009-01-29 12:05:00,19.95,19.95,19.93,19.94,18300.0,14.0833,14.0833,14.0692,14.0762,18300.0
2009-01-29 12:10:00,19.94,20.0,19.94,19.99,158200.0,14.0762,14.1186,14.0762,14.1115,158200.0
2009-01-29 12:15:00,19.99,20.0,19.97,19.98,18900.0,14.1115,14.1186,14.0974,14.1045,18900.0
2009-01-29 12:20:00,19.98,19.99,19.95,19.97,22900.0,14.1045,14.1115,14.0833,14.0974,22900.0
2009-01-29 12:25:00,19.97,20.0,19.95,19.99,26300.0,14.0974,14.1186,14.0833,14.1115,26300.0
2009-01-29 12:30:00,19.99,19.99,19.96,19.98,25600.0,14.1115,14.1115,14.0903,14.1045,25600.0
2009-01-29 12:35:00,20.0,20.02,19.94,19.96,44800.0,14.1186,14.1327,14.0762,14.0903,44800.0
2009-01-29 12:40:00,19.95,19.98,19.93,19.95,59900.0,14.0833,14.1045,14.0692,14.0833,59900.0
2009-01-29 12:45:00,19.96,19.97,19.94,19.95,24800.0,14.0903,14.0974,14.0762,14.0833,24800.0
2009-01-29 12:50:00,19.95,19.95,19.9,19.91,28900.0,14.0833,14.0833,14.048,14.055,28900.0
2009-01-29 12:55:00,19.9,19.91,19.85,19.86,42900.0,14.048,14.055,14.0127,14.0198,42900.0
2009-01-29 13:00:00,19.86,19.88,19.84,19.88,22000.0,14.0198,14.0339,14.0056,14.0339,22000.0
2009-01-29 13:05:00,19.88,19.91,19.87,19.9,25800.0,14.0339,14.055,14.0268,14.048,25800.0
2009-01-29 13:10:00,19.89,19.92,19.89,19.91,32600.0,14.0409,14.0621,14.0409,14.055,32600.0
2009-01-29 13:15:00,19.9,19.93,19.89,19.92,34900.0,14.048,14.0692,14.0409,14.0621,34900.0
2009-01-29 13:20:00,19.92,19.92,19.89,19.89,15300.0,14.0621,14.0621,14.0409,14.0409,15300.0
2009-01-29 13:25:00,19.89,19.91,19.89,19.9,48000.0,14.0409,14.055,14.0409,14.048,48000.0
2009-01-29 13:30:00,19.89,19.92,19.89,19.91,51800.0,14.0409,14.0621,14.0409,14.055,51800.0
2009-01-29 13:35:00,19.9,19.91,19.86,19.87,20500.0,14.048,14.055,14.0198,14.0268,20500.0
2009-01-29 13:40:00,19.87,19.92,19.87,19.89,42000.0,14.0268,14.0621,14.0268,14.0409,42000.0
2009-01-29 13:45:00,19.9,19.9,19.88,19.89,32400.0,14.048,14.048,14.0339,14.0409,32400.0
2009-01-29 13:50:00,19.88,19.89,19.83,19.86,20100.0,14.0339,14.0409,13.9986,14.0198,20100.0
2009-01-29 13:55:00,19.86,19.9,19.85,19.9,13700.0,14.0198,14.048,14.0127,14.048,13700.0
2009-01-29 14:00:00,19.9,19.91,19.87,19.91,31000.0,14.048,14.055,14.0268,14.055,31000.0
2009-01-29 14:05:00,19.91,19.95,19.9,19.91,59700.0,14.055,14.0833,14.048,14.055,59700.0
2009-01-29 14:10:00,19.91,19.92,19.85,19.91,37800.0,14.055,14.0621,14.0127,14.055,37800.0
2009-01-29 14:15:00,19.91,19.95,19.88,19.93,23900.0,14.055,14.0833,14.0339,14.0692,23900.0
2009-01-29 14:20:00,19.93,19.95,19.89,19.9,28100.0,14.0692,14.0833,14.0409,14.048,28100.0
2009-01-29 14:25:00,19.9,19.96,19.88,19.93,28300.0,14.048,14.0903,14.0339,14.0692,28300.0
2009-01-29 14:30:00,19.93,19.97,19.92,19.94,111100.0,14.0692,14.0974,14.0621,14.0762,111100.0
2009-01-29 14:35:00,19.94,19.94,19.88,19.89,25900.0,14.0762,14.0762,14.0339,14.0409,25900.0
2009-01-29 14:40:00,19.89,19.97,19.88,19.95,50700.0,14.0409,14.0974,14.0339,14.0833,50700.0
2009-01-29 14:45:00,19.94,19.94,19.85,19.87,21900.0,14.0762,14.0762,14.0127,14.0268,21900.0
2009-01-29 14:50:00,19.87,19.87,19.84,19.87,19500.0,14.0268,14.0268,14.0056,14.0268,19500.0
2009-01-29 14:55:00,19.87,19.89,19.8,19.82,27200.0,14.0268,14.0409,13.9774,13.9915,27200.0
2009-01-29 15:00:00,19.82,19.93,19.82,19.92,28600.0,13.9915,14.0692,13.9915,14.0621,28600.0
2009-01-29 15:05:00,19.92,19.92,19.85,19.87,34200.0,14.0621,14.0621,14.0127,14.0268,34200.0
2009-01-29 15:10:00,19.87,19.88,19.81,19.83,34800.0,14.0268,14.0339,13.9845,13.9986,34800.0
2009-01-29 15:15:00,19.83,19.84,19.81,19.83,27900.0,13.9986,14.0056,13.9845,13.9986,27900.0
2009-01-29 15:20:00,19.83,19.83,19.74,19.77,51400.0,13.9986,13.9986,13.935,13.9562,51400.0
2009-01-29 15:25:00,19.77,19.78,19.72,19.74,71900.0,13.9562,13.9633,13.9209,13.935,71900.0
2009-01-29 15:30:00,19.75,19.75,19.55,19.56,102800.0,13.9421,13.9421,13.8009,13.808,102800.0
2009-01-29 15:35:00,19.56,19.66,19.55,19.56,245500.0,13.808,13.8786,13.8009,13.808,245500.0
2009-01-29 15:40:00,19.56,19.69,19.54,19.56,171800.0,13.808,13.8997,13.7939,13.808,171800.0
2009-01-29 15:45:00,19.56,19.57,19.51,19.52,146500.0,13.808,13.815,13.7727,13.7797,146500.0
2009-01-29 15:50:00,19.52,19.54,19.49,19.54,217800.0,13.7797,13.7939,13.7586,13.7939,217800.0
2009-01-29 15:55:00,19.53,19.54,19.48,19.53,368900.0,13.7868,13.7939,13.7515,13.7868,368900.0
2009-01-30 09:30:00,19.62,20.14,19.26,19.68,69000.0,13.8503,14.2174,13.5962,13.8927,69000.0
2009-01-30 09:35:00,19.67,19.82,19.65,19.79,35200.0,13.8856,13.9915,13.8715,13.9703,35200.0
2009-01-30 09:40:00,19.81,19.81,19.68,19.68,18700.0,13.9845,13.9845,13.8927,13.8927,18700.0
2009-01-30 09:45:00,19.7,19.8,19.69,19.73,26800.0,13.9068,13.9774,13.8997,13.928,26800.0
2009-01-30 09:50:00,19.73,19.74,19.67,19.68,34300.0,13.928,13.935,13.8856,13.8927,34300.0
2009-01-30 09:55:00,19.68,19.73,19.48,19.48,77100.0,13.8927,13.928,13.7515,13.7515,77100.0
2009-01-30 10:00:00,19.48,19.56,19.46,19.51,67600.0,13.7515,13.808,13.7374,13.7727,67600.0
2009-01-30 10:05:00,19.52,19.66,19.52,19.65,31700.0,13.7797,13.8786,13.7797,13.8715,31700.0
2009-01-30 10:10:00,19.65,19.67,19.52,19.53,32500.0,13.8715,13.8856,13.7797,13.7868,32500.0
2009-01-30 10:15:00,19.53,19.59,19.52,19.54,33400.0,13.7868,13.8292,13.7797,13.7939,33400.0
2009-01-30 10:20:00,19.56,19.64,19.53,19.63,34400.0,13.808,13.8644,13.7868,13.8574,34400.0
2009-01-30 10:25:00,19.62,19.67,19.5,19.51,75400.0,13.8503,13.8856,13.7656,13.7727,75400.0
2009-01-30 10:30:00,19.51,19.56,19.44,19.53,72600.0,13.7727,13.808,13.7233,13.7868,72600.0
2009-01-30 10:35:00,19.53,19.56,19.5,19.52,27300.0,13.7868,13.808,13.7656,13.7797,27300.0
2009-01-30 10:40:00,19.53,19.61,19.52,19.6,46000.0,13.7868,13.8433,13.7797,13.8362,46000.0
2009-01-30 10:45:00,19.6,19.63,19.56,19.58,30500.0,13.8362,13.8574,13.808,13.8221,30500.0
2009-01-30 10:50:00,19.57,19.59,19.52,19.59,48300.0,13.815,13.8292,13.7797,13.8292,48300.0
2009-01-30 10:55:00,19.59,19.65,19.56,19.62,66500.0,13.8292,13.8715,13.808,13.8503,66500.0
2009-01-30 11:00:00,19.63,19.74,19.63,19.71,57900.0,13.8574,13.935,13.8574,13.9139,57900.0
2009-01-30 11:05:00,19.71,19.72,19.63,19.65,42400.0,13.9139,13.9209,13.8574,13.8715,42400.0
2009-01-30 11:10:00,19.65,19.66,19.54,19.57,39900.0,13.8715,13.8786,13.7939,13.815,39900.0
2009-01-30 11:15:00,19.57,19.57,19.44,19.45,71700.0,13.815,13.815,13.7233,13.7303,71700.0
2009-01-30 11:20:00,19.45,19.49,19.4,19.48,51500.0,13.7303,13.7586,13.695,13.7515,51500.0
2009-01-30 11:25:00,19.48,19.5,19.42,19.5,66300.0,13.7515,13.7656,13.7091,13.7656,66300.0
2009-01-30 11:30:00,19.5,19.58,19.5,19.57,56100.0,13.7656,13.8221,13.7656,13.815,56100.0
2009-01-30 11:35:00,19.57,19.58,19.54,19.57,38300.0,13.815,13.8221,13.7939,13.815,38300.0
2009-01-30 11:40:00,19.57,19.6,19.57,19.6,20400.0,13.815,13.8362,13.815,13.8362,20400.0
2009-01-30 11:45:00,19.59,19.63,19.57,19.61,37000.0,13.8292,13.8574,13.815,13.8433,37000.0
2009-01-30 11:50:00,19.6,19.6,19.55,19.56,21700.0,13.8362,13.8362,13.8009,13.808,21700.0
2009-01-30 11:55:00,19.56,19.58,19.55,19.56,12800.0,13.808,13.8221,13.8009,13.808,12800.0
2009-01-30 12:00:00,19.57,19.58,19.49,19.5,22300.0,13.815,13.8221,13.7586,13.7656,22300.0
2009-01-30 12:05:00,19.5,19.53,19.46,19.52,34500.0,13.7656,13.7868,13.7374,13.7797,34500.0
2009-01-30 12:10:00,19.53,19.57,19.52,19.57,46000.0,13.7868,13.815,13.7797,13.815,46000.0
2009-01-30 12:15:00,19.57,19.57,19.51,19.52,27200.0,13.815,13.815,13.7727,13.7797,27200.0
2009-01-30 12:20:00,19.53,19.55,19.51,19.55,16300.0,13.7868,13.8009,13.7727,13.8009,16300.0
2009-01-30 12:25:00,19.54,19.55,19.51,19.54,27900.0,13.7939,13.8009,13.7727,13.7939,27900.0
2009-01-30 12:30:00,19.54,19.54,19.49,19.52,30600.0,13.7939,13.7939,13.7586,13.7797,30600.0
2009-01-30 12:35:00,19.52,19.56,19.51,19.55,37600.0,13.7797,13.808,13.7727,13.8009,37600.0
2009-01-30 12:40:00,19.56,19.56,19.53,19.55,9300.0,13.808,13.808,13.7868,13.8009,9300.0
2009-01-30 12:45:00,19.55,19.59,19.54,19.59,21200.0,13.8009,13.8292,13.7939,13.8292,21200.0
2009-01-30 12:50:00,19.58,19.59,19.56,19.56,13100.0,13.8221,13.8292,13.808,13.808,13100.0
2009-01-30 12:55:00,19.56,19.6,19.56,19.59,22100.0,13.808,13.8362,13.808,13.8292,22100.0
2009-01-30 13:00:00,19.59,19.62,19.57,19.62,37900.0,13.8292,13.8503,13.815,13.8503,37900.0
2009-01-30 13:05:00,19.61,19.69,19.6,19.69,120100.0,13.8433,13.8997,13.8362,13.8997,120100.0
2009-01-30 13:10:00,19.69,19.69,19.64,19.67,19400.0,13.8997,13.8997,13.8644,13.8856,19400.0
2009-01-30 13:15:00,19.67,19.67,19.58,19.62,31300.0,13.8856,13.8856,13.8221,13.8503,31300.0
2009-01-30 13:20:00,19.62,19.65,19.61,19.62,17700.0,13.8503,13.8715,13.8433,13.8503,17700.0
2009-01-30 13:25:00,19.61,19.61,19.42,19.48,78000.0,13.8433,13.8433,13.7091,13.7515,78000.0
2009-01-30 13:30:00,19.49,19.49,19.33,19.47,69100.0,13.7586,13.7586,13.6456,13.7444,69100.0
2009-01-30 13:35:00,19.47,19.47,19.37,19.37,116200.0,13.7444,13.7444,13.6738,13.6738,116200.0
2009-01-30 13:40:00,19.37,19.4,19.29,19.37,63900.0,13.6738,13.695,13.6174,13.6738,63900.0
2009-01-30 13:45:00,19.37,19.43,19.32,19.4,58000.0,13.6738,13.7162,13.6386,13.695,58000.0
2009-01-30 13:50:00,19.4,19.45,19.38,19.4,37100.0,13.695,13.7303,13.6809,13.695,37100.0
2009-01-30 13:55:00,19.39,19.51,19.36,19.48,50500.0,13.688,13.7727,13.6668,13.7515,50500.0
2009-01-30 14:00:00,19.47,19.54,19.46,19.5,42700.0,13.7444,13.7939,13.7374,13.7656,42700.0
2009-01-30 14:05:00,19.49,19.54,19.42,19.43,112500.0,13.7586,13.7939,13.7091,13.7162,112500.0
2009-01-30 14:10:00,19.42,19.5,19.38,19.48,33200.0,13.7091,13.7656,13.6809,13.7515,33200.0
2009-01-30 14:15:00,19.47,19.48,19.39,19.44,27300.0,13.7444,13.7515,13.688,13.7233,27300.0
2009-01-30 14:20:00,19.43,19.45,19.36,19.39,32100.0,13.7162,13.7303,13.6668,13.688,32100.0
2009-01-30 14:25:00,19.39,19.53,19.38,19.5,33700.0,13.688,13.7868,13.6809,13.7656,33700.0
2009-01-30 14:30:00,19.49,19.56,19.47,19.49,31500.0,13.7586,13.808,13.7444,13.7586,31500.0
2009-01-30 14:35:00,19.49,19.54,19.48,19.5,27000.0,13.7586,13.7939,13.7515,13.7656,27000.0
2009-01-30 14:40:00,19.49,19.49,19.44,19.47,21400.0,13.7586,13.7586,13.7233,13.7444,21400.0
2009-01-30 14:45:00,19.46,19.46,19.4,19.43,22600.0,13.7374,13.7374,13.695,13.7162,22600.0
2009-01-30 14:50:00,19.43,19.45,19.33,19.33,29700.0,13.7162,13.7303,13.6456,13.6456,29700.0
2009-01-30 14:55:00,19.33,19.47,19.32,19.46,43700.0,13.6456,13.7444,13.6386,13.7374,43700.0
2009-01-30 15:00:00,19.46,19.5,19.39,19.39,59700.0,13.7374,13.7656,13.688,13.688,59700.0
2009-01-30 15:05:00,19.4,19.42,19.36,19.38,47500.0,13.695,13.7091,13.6668,13.6809,47500.0
2009-01-30 15:10:00,19.37,19.5,19.36,19.46,51700.0,13.6738,13.7656,13.6668,13.7374,51700.0
2009-01-30 15:15:00,19.45,19.48,19.33,19.36,90800.0,13.7303,13.7515,13.6456,13.6668,90800.0
2009-01-30 15:20:00,19.36,19.39,19.3,19.33,54900.0,13.6668,13.688,13.6244,13.6456,54900.0
2009-01-30 15:25:00,19.32,19.42,19.31,19.31,71100.0,13.6386,13.7091,13.6315,13.6315,71100.0
2009-01-30 15:30:00,19.31,19.32,19.22,19.26,70700.0,13.6315,13.6386,13.568,13.5962,70700.0
2009-01-30 15:35:00,19.25,19.28,19.21,19.25,75200.0,13.5891,13.6103,13.5609,13.5891,75200.0
2009-01-30 15:40:00,19.25,19.36,19.24,19.32,118500.0,13.5891,13.6668,13.5821,13.6386,118500.0
2009-01-30 15:45:00,19.31,19.4,19.26,19.36,187900.0,13.6315,13.695,13.5962,13.6668,187900.0
2009-01-30 15:50:00,19.37,19.38,19.3,19.32,127100.0,13.6738,13.6809,13.6244,13.6386,127100.0
2009-01-30 15:55:00,19.32,19.37,19.28,19.37,190100.0,13.6386,13.6738,13.6103,13.6738,190100.0
2009-02-02 09:30:00,19.03,19.18,19.0,19.07,82700.0,13.4338,13.5397,13.4127,13.4621,82700.0
2009-02-02 09:35:00,19.07,19.39,19.07,19.35,115300.0,13.4621,13.688,13.4621,13.6597,115300.0
2009-02-02 09:40:00,19.34,19.4,19.23,19.38,101800.0,13.6527,13.695,13.575,13.6809,101800.0
2009-02-02 09:45:00,19.39,19.42,19.36,19.36,54700.0,13.688,13.7091,13.6668,13.6668,54700.0
2009-02-02 09:50:00,19.36,19.44,19.35,19.36,82600.0,13.6668,13.7233,13.6597,13.6668,82600.0
2009-02-02 09:55:00,19.36,19.41,19.34,19.39,41700.0,13.6668,13.7021,13.6527,13.688,41700.0
2009-02-02 10:00:00,19.4,19.5,19.38,19.42,93400.0,13.695,13.7656,13.6809,13.7091,93400.0
2009-02-02 10:05:00,19.41,19.52,19.39,19.46,96900.0,13.7021,13.7797,13.688,13.7374,96900.0
2009-02-02 10:10:00,19.46,19.5,19.39,19.5,80200.0,13.7374,13.7656,13.688,13.7656,80200.0
2009-02-02 10:15:00,19.5,19.57,19.48,19.49,149800.0,13.7656,13.815,13.7515,13.7586,149800.0
2009-02-02 10:20:00,19.48,19.55,19.48,19.51,72800.0,13.7515,13.8009,13.7515,13.7727,72800.0
2009-02-02 10:25:00,19.51,19.51,19.42,19.43,39000.0,13.7727,13.7727,13.7091,13.7162,39000.0
2009-02-02 10:30:00,19.45,19.47,19.42,19.44,76400.0,13.7303,13.7444,13.7091,13.7233,76400.0
2009-02-02 10:35:00,19.45,19.49,19.42,19.47,66200.0,13.7303,13.7586,13.7091,13.7444,66200.0
2009-02-02 10:40:00,19.49,19.5,19.43,19.44,96700.0,13.7586,13.7656,13.7162,13.7233,96700.0
2009-02-02 10:45:00,19.44,19.49,19.43,19.47,46500.0,13.7233,13.7586,13.7162,13.7444,46500.0
2009-02-02 10:50:00,19.49,19.53,19.45,19.46,94400.0,13.7586,13.7868,13.7303,13.7374,94400.0
2009-02-02 10:55:00,19.45,19.5,19.45,19.47,49700.0,13.7303,13.7656,13.7303,13.7444,49700.0
2009-02-02 11:00:00,19.47,19.48,19.39,19.4,43500.0,13.7444,13.7515,13.688,13.695,43500.0
2009-02-02 11:05:00,19.4,19.43,19.39,19.4,50100.0,13.695,13.7162,13.688,13.695,50100.0
2009-02-02 11:10:00,19.4,19.42,19.39,19.4,28400.0,13.695,13.7091,13.688,13.695,28400.0
2009-02-02 11:15:00,19.39,19.43,19.39,19.39,38300.0,13.688,13.7162,13.688,13.688,38300.0
2009-02-02 11:20:00,19.4,19.41,19.32,19.36,33800.0,13.695,13.7021,13.6386,13.6668,33800.0
2009-02-02 11:25:00,19.35,19.41,19.34,19.41,46200.0,13.6597,13.7021,13.6527,13.7021,46200.0
2009-02-02 11:30:00,19.42,19.48,19.39,19.48,39200.0,13.7091,13.7515,13.688,13.7515,39200.0
2009-02-02 11:35:00,19.47,19.53,19.46,19.5,35400.0,13.7444,13.7868,13.7374,13.7656,35400.0
2009-02-02 11:40:00,19.49,19.49,19.45,19.49,41300.0,13.7586,13.7586,13.7303,13.7586,41300.0
2009-02-02 11:45:00,19.48,19.57,19.48,19.54,36000.0,13.7515,13.815,13.7515,13.7939,36000.0
2009-02-02 11:50:00,19.53,19.58,19.53,19.55,37800.0,13.7868,13.8221,13.7868,13.8009,37800.0
2009-02-02 11:55:00,19.55,19.55,19.46,19.46,63600.0,13.8009,13.8009,13.7374,13.7374,63600.0
2009-02-02 12:00:00,19.47,19.59,19.47,19.55,105400.0,13.7444,13.8292,13.7444,13.8009,105400.0
2009-02-02 12:05:00,19.55,19.58,19.5,19.52,66900.0,13.8009,13.8221,13.7656,13.7797,66900.0
2009-02-02 12:10:00,19.52,19.55,19.5,19.53,37500.0,13.7797,13.8009,13.7656,13.7868,37500.0
2009-02-02 12:15:00,19.54,19.6,19.52,19.59,29200.0,13.7939,13.8362,13.7797,13.8292,29200.0
2009-02-02 12:20:00,19.59,19.6,19.52,19.52,35000.0,13.8292,13.8362,13.7797,13.7797,35000.0
2009-02-02 12:25:00,19.52,19.56,19.52,19.55,40800.0,13.7797,13.808,13.7797,13.8009,40800.0
2009-02-02 12:30:00,19.55,19.65,19.55,19.63,35300.0,13.8009,13.8715,13.8009,13.8574,35300.0
2009-02-02 12:35:00,19.63,19.7,19.62,19.7,37300.0,13.8574,13.9068,13.8503,13.9068,37300.0
2009-02-02 12:40:00,19.7,19.7,19.64,19.67,25500.0,13.9068,13.9068,13.8644,13.8856,25500.0
2009-02-02 12:45:00,19.67,19.73,19.67,19.69,66000.0,13.8856,13.928,13.8856,13.8997,66000.0
2009-02-02 12:50:00,19.69,19.72,19.68,19.68,41100.0,13.8997,13.9209,13.8927,13.8927,41100.0
2009-02-02 12:55:00,19.69,19.77,19.69,19.75,33300.0,13.8997,13.9562,13.8997,13.9421,33300.0
2009-02-02 13:00:00,19.76,19.77,19.72,19.73,42100.0,13.9492,13.9562,13.9209,13.928,42100.0
2009-02-02 13:05:00,19.72,19.72,19.65,19.65,30200.0,13.9209,13.9209,13.8715,13.8715,30200.0
2009-02-02 13:10:00,19.65,19.67,19.6,19.6,76800.0,13.8715,13.8856,13.8362,13.8362,76800.0
2009-02-02 13:15:00,19.6,19.6,19.55,19.57,28400.0,13.8362,13.8362,13.8009,13.815,28400.0
2009-02-02 13:20:00,19.58,19.58,19.53,19.54,71100.0,13.8221,13.8221,13.7868,13.7939,71100.0
2009-02-02 13:25:00,19.55,19.6,19.55,19.59,28700.0,13.8009,13.8362,13.8009,13.8292,28700.0
2009-02-02 13:30:00,19.59,19.61,19.57,19.61,37900.0,13.8292,13.8433,13.815,13.8433,37900.0
2009-02-02 13:35:00,19.61,19.63,19.6,19.62,39400.0,13.8433,13.8574,13.8362,13.8503,39400.0
2009-02-02 13:40:00,19.62,19.65,19.62,19.65,34600.0,13.8503,13.8715,13.8503,13.8715,34600.0
2009-02-02 13:45:00,19.65,19.66,19.61,19.64,40400.0,13.8715,13.8786,13.8433,13.8644,40400.0
2009-02-02 13:50:00,19.64,19.65,19.56,19.57,74900.0,13.8644,13.8715,13.808,13.815,74900.0
2009-02-02 13:55:00,19.56,19.57,19.5,19.54,50800.0,13.808,13.815,13.7656,13.7939,50800.0
2009-02-02 14:00:00,19.54,19.55,19.51,19.54,71300.0,13.7939,13.8009,13.7727,13.7939,71300.0
2009-02-02 14:05:00,19.54,19.57,19.53,19.55,55100.0,13.7939,13.815,13.7868,13.8009,55100.0
2009-02-02 14:10:00,19.56,19.56,19.53,19.55,44300.0,13.808,13.808,13.7868,13.8009,44300.0
2009-02-02 14:15:00,19.55,19.6,19.54,19.57,42200.0,13.8009,13.8362,13.7939,13.815,42200.0
2009-02-02 14:20:00,19.57,19.58,19.54,19.54,58200.0,13.815,13.8221,13.7939,13.7939,58200.0
2009-02-02 14:25:00,19.55,19.58,19.51,19.56,62200.0,13.8009,13.8221,13.7727,13.808,62200.0
2009-02-02 14:30:00,19.57,19.57,19.54,19.56,31100.0,13.815,13.815,13.7939,13.808,31100.0
2009-02-02 14:35:00,19.55,19.56,19.53,19.55,49400.0,13.8009,13.808,13.7868,13.8009,49400.0
2009-02-02 14:40:00,19.55,19.62,19.54,19.61,43700.0,13.8009,13.8503,13.7939,13.8433,43700.0
2009-02-02 14:45:00,19.6,19.63,19.59,19.61,53500.0,13.8362,13.8574,13.8292,13.8433,53500.0
2009-02-02 14:50:00,19.6,19.62,19.59,19.62,41000.0,13.8362,13.8503,13.8292,13.8503,41000.0
2009-02-02 14:55:00,19.61,19.64,19.6,19.61,48700.0,13.8433,13.8644,13.8362,13.8433,48700.0
2009-02-02 15:00:00,19.61,19.68,19.59,19.68,49600.0,13.8433,13.8927,13.8292,13.8927,49600.0
2009-02-02 15:05:00,19.68,19.74,19.68,19.73,67100.0,13.8927,13.935,13.8927,13.928,67100.0
2009-02-02 15:10:00,19.74,19.76,19.71,19.73,88800.0,13.935,13.9492,13.9139,13.928,88800.0
2009-02-02 15:15:00,19.72,19.77,19.71,19.75,155500.0,13.9209,13.9562,13.9139,13.9421,155500.0
2009-02-02 15:20:00,19.74,19.77,19.68,19.69,97800.0,13.935,13.9562,13.8927,13.8997,97800.0
2009-02-02 15:25:00,19.69,19.73,19.67,19.7,94700.0,13.8997,13.928,13.8856,13.9068,94700.0
2009-02-02 15:30:00,19.7,19.8,19.7,19.73,249700.0,13.9068,13.9774,13.9068,13.928,249700.0
2009-02-02 15:35:00,19.73,19.78,19.69,19.72,97800.0,13.928,13.9633,13.8997,13.9209,97800.0
2009-02-02 15:40:00,19.72,19.8,19.71,19.71,96100.0,13.9209,13.9774,13.9139,13.9139,96100.0
2009-02-02 15:45:00,19.72,19.77,19.67,19.71,111500.0,13.9209,13.9562,13.8856,13.9139,111500.0
2009-02-02 15:50:00,19.72,19.77,19.71,19.76,176200.0,13.9209,13.9562,13.9139,13.9492,176200.0
2009-02-02 15:55:00,19.76,19.76,19.7,19.72,217800.0,13.9492,13.9492,13.9068,13.9209,217800.0
2009-02-03 09:30:00,19.87,19.87,19.5,19.66,74500.0,14.0268,14.0268,13.7656,13.8786,74500.0
2009-02-03 09:35:00,19.66,19.73,19.57,19.57,19800.0,13.8786,13.928,13.815,13.815,19800.0
2009-02-03 09:40:00,19.58,19.71,19.56,19.69,54500.0,13.8221,13.9139,13.808,13.8997,54500.0
2009-02-03 09:45:00,19.7,19.7,19.58,19.65,52000.0,13.9068,13.9068,13.8221,13.8715,52000.0
2009-02-03 09:50:00,19.67,19.73,19.63,19.71,41900.0,13.8856,13.928,13.8574,13.9139,41900.0
2009-02-03 09:55:00,19.7,19.84,19.7,19.8,53600.0,13.9068,14.0056,13.9068,13.9774,53600.0
2009-02-03 10:00:00,19.82,19.91,19.77,19.8,94700.0,13.9915,14.055,13.9562,13.9774,94700.0
2009-02-03 10:05:00,19.8,19.91,19.78,19.87,49000.0,13.9774,14.055,13.9633,14.0268,49000.0
2009-02-03 10:10:00,19.88,19.9,19.76,19.79,44700.0,14.0339,14.048,13.9492,13.9703,44700.0
2009-02-03 10:15:00,19.81,19.86,19.69,19.7,68500.0,13.9845,14.0198,13.8997,13.9068,68500.0
2009-02-03 10:20:00,19.71,19.73,19.62,19.68,72900.0,13.9139,13.928,13.8503,13.8927,72900.0
2009-02-03 10:25:00,19.67,19.81,19.64,19.79,45700.0,13.8856,13.9845,13.8644,13.9703,45700.0
2009-02-03 10:30:00,19.78,19.85,19.77,19.82,32500.0,13.9633,14.0127,13.9562,13.9915,32500.0
2009-02-03 10:35:00,19.82,19.9,19.8,19.8,46300.0,13.9915,14.048,13.9774,13.9774,46300.0
2009-02-03 10:40:00,19.8,19.86,19.79,19.85,25300.0,13.9774,14.0198,13.9703,14.0127,25300.0
2009-02-03 10:45:00,19.85,19.91,19.85,19.89,61600.0,14.0127,14.055,14.0127,14.0409,61600.0
2009-02-03 10:50:00,19.89,19.96,19.87,19.89,40400.0,14.0409,14.0903,14.0268,14.0409,40400.0
2009-02-03 10:55:00,19.91,19.95,19.9,19.93,18800.0,14.055,14.0833,14.048,14.0692,18800.0
2009-02-03 11:00:00,19.92,19.97,19.91,19.97,26600.0,14.0621,14.0974,14.055,14.0974,26600.0
2009-02-03 11:05:00,19.96,20.07,19.95,20.03,46700.0,14.0903,14.168,14.0833,14.1398,46700.0
2009-02-03 11:10:00,20.03,20.05,19.98,19.98,16100.0,14.1398,14.1539,14.1045,14.1045,16100.0
2009-02-03 11:15:00,19.98,20.02,19.93,19.95,80800.0,14.1045,14.1327,14.0692,14.0833,80800.0
2009-02-03 11:20:00,19.94,20.01,19.93,19.99,64000.0,14.0762,14.1256,14.0692,14.1115,64000.0
2009-02-03 11:25:00,19.98,19.98,19.93,19.95,26600.0,14.1045,14.1045,14.0692,14.0833,26600.0
2009-02-03 11:30:00,19.95,19.99,19.94,19.99,17800.0,14.0833,14.1115,14.0762,14.1115,17800.0
2009-02-03 11:35:00,19.99,20.0,19.89,19.91,19400.0,14.1115,14.1186,14.0409,14.055,19400.0
2009-02-03 11:40:00,19.91,19.95,19.89,19.94,19800.0,14.055,14.0833,14.0409,14.0762,19800.0
2009-02-03 11:45:00,19.94,19.98,19.93,19.98,14800.0,14.0762,14.1045,14.0692,14.1045,14800.0
2009-02-03 11:50:00,19.97,20.01,19.95,20.01,51500.0,14.0974,14.1256,14.0833,14.1256,51500.0
2009-02-03 11:55:00,20.01,20.04,19.98,20.02,61600.0,14.1256,14.1468,14.1045,14.1327,61600.0
2009-02-03 12:00:00,20.03,20.04,19.97,20.0,35100.0,14.1398,14.1468,14.0974,14.1186,35100.0
2009-02-03 12:05:00,20.0,20.06,20.0,20.05,48400.0,14.1186,14.1609,14.1186,14.1539,48400.0
2009-02-03 12:10:00,20.05,20.05,20.0,20.01,54200.0,14.1539,14.1539,14.1186,14.1256,54200.0
2009-02-03 12:15:00,20.01,20.09,20.01,20.02,50800.0,14.1256,14.1821,14.1256,14.1327,50800.0
2009-02-03 12:20:00,20.02,20.04,20.02,20.03,21900.0,14.1327,14.1468,14.1327,14.1398,21900.0
2009-02-03 12:25:00,20.03,20.07,20.03,20.05,26000.0,14.1398,14.168,14.1398,14.1539,26000.0
2009-02-03 12:30:00,20.06,20.11,20.05,20.11,36000.0,14.1609,14.1962,14.1539,14.1962,36000.0
2009-02-03 12:35:00,20.1,20.12,20.09,20.11,23300.0,14.1892,14.2033,14.1821,14.1962,23300.0
2009-02-03 12:40:00,20.11,20.15,20.1,20.13,26400.0,14.1962,14.2245,14.1892,14.2104,26400.0
2009-02-03 12:45:00,20.13,20.16,20.11,20.12,28500.0,14.2104,14.2315,14.1962,14.2033,28500.0
2009-02-03 12:50:00,20.11,20.15,20.11,20.13,16700.0,14.1962,14.2245,14.1962,14.2104,16700.0
2009-02-03 12:55:00,20.13,20.14,20.07,20.09,43300.0,14.2104,14.2174,14.168,14.1821,43300.0
2009-02-03 13:00:00,20.08,20.08,20.03,20.04,43300.0,14.1751,14.1751,14.1398,14.1468,43300.0
2009-02-03 13:05:00,20.04,20.07,20.03,20.06,38800.0,14.1468,14.168,14.1398,14.1609,38800.0
2009-02-03 13:10:00,20.07,20.11,20.06,20.09,26300.0,14.168,14.1962,14.1609,14.1821,26300.0
2009-02-03 13:15:00,20.08,20.15,20.08,20.14,35700.0,14.1751,14.2245,14.1751,14.2174,35700.0
2009-02-03 13:20:00,20.14,20.14,20.11,20.11,27100.0,14.2174,14.2174,14.1962,14.1962,27100.0
2009-02-03 13:25:00,20.11,20.11,20.07,20.09,32800.0,14.1962,14.1962,14.168,14.1821,32800.0
2009-02-03 13:30:00,20.09,20.13,20.08,20.13,38800.0,14.1821,14.2104,14.1751,14.2104,38800.0
2009-02-03 13:35:00,20.13,20.2,20.13,20.15,99800.0,14.2104,14.2598,14.2104,14.2245,99800.0
2009-02-03 13:40:00,20.16,20.18,20.13,20.13,52500.0,14.2315,14.2457,14.2104,14.2104,52500.0
2009-02-03 13:45:00,20.14,20.14,20.07,20.08,50100.0,14.2174,14.2174,14.168,14.1751,50100.0
2009-02-03 13:50:00,20.07,20.11,20.03,20.11,84800.0,14.168,14.1962,14.1398,14.1962,84800.0
2009-02-03 13:55:00,20.11,20.18,20.1,20.16,42800.0,14.1962,14.2457,14.1892,14.2315,42800.0
2009-02-03 14:00:00,20.17,20.19,20.13,20.13,36800.0,14.2386,14.2527,14.2104,14.2104,36800.0
2009-02-03 14:05:00,20.13,20.27,20.12,20.27,101400.0,14.2104,14.3092,14.2033,14.3092,101400.0
2009-02-03 14:10:00,20.27,20.37,20.26,20.35,112700.0,14.3092,14.3798,14.3021,14.3657,112700.0
2009-02-03 14:15:00,20.36,20.44,20.35,20.4,114600.0,14.3727,14.4292,14.3657,14.401,114600.0
2009-02-03 14:20:00,20.4,20.41,20.32,20.35,50500.0,14.401,14.408,14.3445,14.3657,50500.0
2009-02-03 14:25:00,20.35,20.38,20.28,20.28,38100.0,14.3657,14.3868,14.3162,14.3162,38100.0
2009-02-03 14:30:00,20.28,20.3,20.24,20.3,65000.0,14.3162,14.3304,14.288,14.3304,65000.0
2009-02-03 14:35:00,20.3,20.39,20.29,20.34,121400.0,14.3304,14.3939,14.3233,14.3586,121400.0
2009-02-03 14:40:00,20.34,20.39,20.33,20.35,57600.0,14.3586,14.3939,14.3515,14.3657,57600.0
2009-02-03 14:45:00,20.36,20.38,20.32,20.34,33800.0,14.3727,14.3868,14.3445,14.3586,33800.0
2009-02-03 14:50:00,20.35,20.38,20.33,20.33,62300.0,14.3657,14.3868,14.3515,14.3515,62300.0
2009-02-03 14:55:00,20.32,20.35,20.27,20.35,59000.0,14.3445,14.3657,14.3092,14.3657,59000.0
2009-02-03 15:00:00,20.34,20.35,20.25,20.26,78700.0,14.3586,14.3657,14.2951,14.3021,78700.0
2009-02-03 15:05:00,20.25,20.39,20.25,20.39,133300.0,14.2951,14.3939,14.2951,14.3939,133300.0
2009-02-03 15:10:00,20.39,20.49,20.39,20.45,76300.0,14.3939,14.4645,14.3939,14.4363,76300.0
2009-02-03 15:15:00,20.45,20.49,20.43,20.47,57600.0,14.4363,14.4645,14.4221,14.4504,57600.0
2009-02-03 15:20:00,20.47,20.53,20.42,20.5,74400.0,14.4504,14.4927,14.4151,14.4715,74400.0
2009-02-03 15:25:00,20.5,20.51,20.41,20.42,63800.0,14.4715,14.4786,14.408,14.4151,63800.0
2009-02-03 15:30:00,20.41,20.42,20.31,20.32,123600.0,14.408,14.4151,14.3374,14.3445,123600.0
2009-02-03 15:35:00,20.31,20.39,20.28,20.38,178800.0,14.3374,14.3939,14.3162,14.3868,178800.0
2009-02-03 15:40:00,20.38,20.39,20.19,20.21,210100.0,14.3868,14.3939,14.2527,14.2668,210100.0
2009-02-03 15:45:00,20.21,20.29,20.19,20.25,165500.0,14.2668,14.3233,14.2527,14.2951,165500.0
2009-02-03 15:50:00,20.25,20.32,20.25,20.26,203900.0,14.2951,14.3445,14.2951,14.3021,203900.0
2009-02-03 15:55:00,20.26,20.33,20.26,20.31,232500.0,14.3021,14.3515,14.3021,14.3374,232500.0
2009-02-04 09:30:00,20.1,20.3,19.62,19.75,228900.0,14.1892,14.3304,13.8503,13.9421,228900.0
2009-02-04 09:35:00,19.75,19.75,19.52,19.62,110800.0,13.9421,13.9421,13.7797,13.8503,110800.0
2009-02-04 09:40:00,19.63,19.67,19.56,19.63,187700.0,13.8574,13.8856,13.808,13.8574,187700.0
2009-02-04 09:45:00,19.63,19.63,19.41,19.53,152300.0,13.8574,13.8574,13.7021,13.7868,152300.0
2009-02-04 09:50:00,19.53,19.63,19.47,19.59,126500.0,13.7868,13.8574,13.7444,13.8292,126500.0
2009-02-04 09:55:00,19.58,19.7,19.56,19.58,161600.0,13.8221,13.9068,13.808,13.8221,161600.0
2009-02-04 10:00:00,19.59,19.67,19.48,19.48,201700.0,13.8292,13.8856,13.7515,13.7515,201700.0
2009-02-04 10:05:00,19.47,19.58,19.29,19.32,164800.0,13.7444,13.8221,13.6174,13.6386,164800.0
2009-02-04 10:10:00,19.31,19.5,19.31,19.41,161500.0,13.6315,13.7656,13.6315,13.7021,161500.0
2009-02-04 10:15:00,19.4,19.46,19.32,19.42,81500.0,13.695,13.7374,13.6386,13.7091,81500.0
2009-02-04 10:20:00,19.41,19.45,19.34,19.38,165900.0,13.7021,13.7303,13.6527,13.6809,165900.0
2009-02-04 10:25:00,19.38,19.47,19.35,19.47,107700.0,13.6809,13.7444,13.6597,13.7444,107700.0
2009-02-04 10:30:00,19.46,19.52,19.44,19.48,170300.0,13.7374,13.7797,13.7233,13.7515,170300.0
2009-02-04 10:35:00,19.48,19.48,19.32,19.33,92700.0,13.7515,13.7515,13.6386,13.6456,92700.0
2009-02-04 10:40:00,19.34,19.34,19.23,19.31,144400.0,13.6527,13.6527,13.575,13.6315,144400.0
2009-02-04 10:45:00,19.3,19.38,19.3,19.34,92800.0,13.6244,13.6809,13.6244,13.6527,92800.0
2009-02-04 10:50:00,19.34,19.34,19.25,19.26,45600.0,13.6527,13.6527,13.5891,13.5962,45600.0
2009-02-04 10:55:00,19.26,19.28,19.24,19.24,79200.0,13.5962,13.6103,13.5821,13.5821,79200.0
2009-02-04 11:00:00,19.24,19.25,19.15,19.16,115000.0,13.5821,13.5891,13.5185,13.5256,115000.0
2009-02-04 11:05:00,19.17,19.2,19.13,19.13,73200.0,13.5327,13.5538,13.5044,13.5044,73200.0
2009-02-04 11:10:00,19.14,19.14,19.07,19.08,51100.0,13.5115,13.5115,13.4621,13.4691,51100.0
2009-02-04 11:15:00,19.07,19.07,18.98,18.99,103400.0,13.4621,13.4621,13.3985,13.4056,103400.0
2009-02-04 11:20:00,18.98,18.98,18.9,18.97,118800.0,13.3985,13.3985,13.3421,13.3915,118800.0
2009-02-04 11:25:00,18.98,19.04,18.93,18.94,98400.0,13.3985,13.4409,13.3632,13.3703,98400.0
2009-02-04 11:30:00,18.93,19.0,18.9,19.0,72000.0,13.3632,13.4127,13.3421,13.4127,72000.0
2009-02-04 11:35:00,19.0,19.0,18.94,18.97,94400.0,13.4127,13.4127,13.3703,13.3915,94400.0
2009-02-04 11:40:00,18.97,19.06,18.97,19.06,79300.0,13.3915,13.455,13.3915,13.455,79300.0
2009-02-04 11:45:00,19.06,19.06,18.97,19.0,61300.0,13.455,13.455,13.3915,13.4127,61300.0
2009-02-04 11:50:00,19.0,19.12,18.99,19.11,175200.0,13.4127,13.4974,13.4056,13.4903,175200.0
2009-02-04 11:55:00,19.11,19.14,19.1,19.11,35200.0,13.4903,13.5115,13.4832,13.4903,35200.0
2009-02-04 12:00:00,19.11,19.17,19.07,19.15,109300.0,13.4903,13.5327,13.4621,13.5185,109300.0
2009-02-04 12:05:00,19.14,19.16,19.1,19.1,75000.0,13.5115,13.5256,13.4832,13.4832,75000.0
2009-02-04 12:10:00,19.1,19.12,19.05,19.08,66900.0,13.4832,13.4974,13.448,13.4691,66900.0
2009-02-04 12:15:00,19.07,19.12,19.07,19.1,63400.0,13.4621,13.4974,13.4621,13.4832,63400.0
2009-02-04 12:20:00,19.09,19.1,19.03,19.05,61100.0,13.4762,13.4832,13.4338,13.448,61100.0
2009-02-04 12:25:00,19.05,19.07,18.99,18.99,76400.0,13.448,13.4621,13.4056,13.4056,76400.0
2009-02-04 12:30:00,19.0,19.04,18.99,19.03,47000.0,13.4127,13.4409,13.4056,13.4338,47000.0
2009-02-04 12:35:00,19.03,19.04,19.03,19.04,71500.0,13.4338,13.4409,13.4338,13.4409,71500.0
2009-02-04 12:40:00,19.04,19.1,19.03,19.1,71900.0,13.4409,13.4832,13.4338,13.4832,71900.0
2009-02-04 12:45:00,19.09,19.12,19.05,19.05,56900.0,13.4762,13.4974,13.448,13.448,56900.0
2009-02-04 12:50:00,19.06,19.08,18.97,19.0,97200.0,13.455,13.4691,13.3915,13.4127,97200.0
2009-02-04 12:55:00,19.0,19.02,18.95,18.96,88600.0,13.4127,13.4268,13.3774,13.3844,88600.0
2009-02-04 13:00:00,18.95,19.01,18.95,19.0,117800.0,13.3774,13.4197,13.3774,13.4127,117800.0
2009-02-04 13:05:00,19.0,19.06,18.98,19.06,98000.0,13.4127,13.455,13.3985,13.455,98000.0
2009-02-04 13:10:00,19.06,19.13,19.05,19.09,189700.0,13.455,13.5044,13.448,13.4762,189700.0
2009-02-04 13:15:00,19.09,19.11,19.08,19.09,31400.0,13.4762,13.4903,13.4691,13.4762,31400.0
2009-02-04 13:20:00,19.1,19.14,19.09,19.14,33600.0,13.4832,13.5115,13.4762,13.5115,33600.0
2009-02-04 13:25:00,19.14,19.21,19.13,19.2,91600.0,13.5115,13.5609,13.5044,13.5538,91600.0
2009-02-04 13:30:00,19.21,19.24,19.19,19.21,100600.0,13.5609,13.5821,13.5468,13.5609,100600.0
2009-02-04 13:35:00,19.2,19.21,19.12,19.14,71800.0,13.5538,13.5609,13.4974,13.5115,71800.0
2009-02-04 13:40:00,19.14,19.16,19.06,19.11,107600.0,13.5115,13.5256,13.455,13.4903,107600.0
2009-02-04 13:45:00,19.11,19.11,18.99,19.0,130900.0,13.4903,13.4903,13.4056,13.4127,130900.0
2009-02-04 13:50:00,19.01,19.03,18.95,19.02,113800.0,13.4197,13.4338,13.3774,13.4268,113800.0
2009-02-04 13:55:00,19.01,19.13,18.99,19.13,79800.0,13.4197,13.5044,13.4056,13.5044,79800.0
2009-02-04 14:00:00,19.13,19.13,19.03,19.06,85100.0,13.5044,13.5044,13.4338,13.455,85100.0
2009-02-04 14:05:00,19.05,19.06,19.02,19.04,110200.0,13.448,13.455,13.4268,13.4409,110200.0
2009-02-04 14:10:00,19.03,19.08,19.02,19.08,231700.0,13.4338,13.4691,13.4268,13.4691,231700.0
2009-02-04 14:15:00,19.07,19.09,19.0,19.04,222800.0,13.4621,13.4762,13.4127,13.4409,222800.0
2009-02-04 14:20:00,19.04,19.08,18.95,18.96,200500.0,13.4409,13.4691,13.3774,13.3844,200500.0
2009-02-04 14:25:00,18.96,19.05,18.94,19.04,107400.0,13.3844,13.448,13.3703,13.4409,107400.0
2009-02-04 14:30:00,19.04,19.04,18.99,19.01,75000.0,13.4409,13.4409,13.4056,13.4197,75000.0
2009-02-04 14:35:00,19.02,19.13,19.01,19.12,63000.0,13.4268,13.5044,13.4197,13.4974,63000.0
2009-02-04 14:40:00,19.12,19.15,19.11,19.14,47100.0,13.4974,13.5185,13.4903,13.5115,47100.0
2009-02-04 14:45:00,19.14,19.16,19.08,19.14,56900.0,13.5115,13.5256,13.4691,13.5115,56900.0
2009-02-04 14:50:00,19.14,19.14,19.06,19.11,75400.0,13.5115,13.5115,13.455,13.4903,75400.0
2009-02-04 14:55:00,19.12,19.27,19.06,19.27,164700.0,13.4974,13.6033,13.455,13.6033,164700.0
2009-02-04 15:00:00,19.26,19.32,19.19,19.31,193600.0,13.5962,13.6386,13.5468,13.6315,193600.0
2009-02-04 15:05:00,19.31,19.33,19.19,19.26,142000.0,13.6315,13.6456,13.5468,13.5962,142000.0
2009-02-04 15:10:00,19.27,19.28,19.21,19.22,112600.0,13.6033,13.6103,13.5609,13.568,112600.0
2009-02-04 15:15:00,19.22,19.33,19.22,19.32,95000.0,13.568,13.6456,13.568,13.6386,95000.0
2009-02-04 15:20:00,19.33,19.33,19.22,19.25,251500.0,13.6456,13.6456,13.568,13.5891,251500.0
2009-02-04 15:25:00,19.24,19.34,19.22,19.27,173400.0,13.5821,13.6527,13.568,13.6033,173400.0
2009-02-04 15:30:00,19.27,19.32,19.24,19.28,249700.0,13.6033,13.6386,13.5821,13.6103,249700.0
2009-02-04 15:35:00,19.28,19.31,19.25,19.29,174400.0,13.6103,13.6315,13.5891,13.6174,174400.0
2009-02-04 15:40:00,19.28,19.35,19.25,19.26,256600.0,13.6103,13.6597,13.5891,13.5962,256600.0
2009-02-04 15:45:00,19.25,19.27,19.18,19.19,364600.0,13.5891,13.6033,13.5397,13.5468,364600.0
2009-02-04 15:50:00,19.19,19.29,19.16,19.28,277900.0,13.5468,13.6174,13.5256,13.6103,277900.0
2009-02-04 15:55:00,19.29,19.29,19.19,19.2,425000.0,13.6174,13.6174,13.5468,13.5538,425000.0
2009-02-05 09:30:00,19.14,19.22,19.06,19.08,166000.0,13.5115,13.568,13.455,13.4691,166000.0
2009-02-05 09:35:00,19.08,19.16,19.05,19.1,103100.0,13.4691,13.5256,13.448,13.4832,103100.0
2009-02-05 09:40:00,19.1,19.19,19.03,19.08,71900.0,13.4832,13.5468,13.4338,13.4691,71900.0
2009-02-05 09:45:00,19.06,19.06,18.96,19.0,101600.0,13.455,13.455,13.3844,13.4127,101600.0
2009-02-05 09:50:00,19.01,19.03,18.92,18.99,73500.0,13.4197,13.4338,13.3562,13.4056,73500.0
2009-02-05 09:55:00,18.99,19.07,18.98,19.02,76200.0,13.4056,13.4621,13.3985,13.4268,76200.0
2009-02-05 10:00:00,19.02,19.15,19.02,19.14,91100.0,13.4268,13.5185,13.4268,13.5115,91100.0
2009-02-05 10:05:00,19.14,19.15,19.07,19.09,55200.0,13.5115,13.5185,13.4621,13.4762,55200.0
2009-02-05 10:10:00,19.1,19.17,19.09,19.15,78400.0,13.4832,13.5327,13.4762,13.5185,78400.0
2009-02-05 10:15:00,19.16,19.22,19.11,19.16,68700.0,13.5256,13.568,13.4903,13.5256,68700.0
2009-02-05 10:20:00,19.16,19.2,19.11,19.12,55700.0,13.5256,13.5538,13.4903,13.4974,55700.0
2009-02-05 10:25:00,19.12,19.16,19.06,19.08,33800.0,13.4974,13.5256,13.455,13.4691,33800.0
2009-02-05 10:30:00,19.08,19.19,19.05,19.19,52000.0,13.4691,13.5468,13.448,13.5468,52000.0
2009-02-05 10:35:00,19.19,19.31,19.18,19.28,79500.0,13.5468,13.6315,13.5397,13.6103,79500.0
2009-02-05 10:40:00,19.29,19.37,19.25,19.31,86100.0,13.6174,13.6738,13.5891,13.6315,86100.0
2009-02-05 10:45:00,19.31,19.36,19.25,19.26,81600.0,13.6315,13.6668,13.5891,13.5962,81600.0
2009-02-05 10:50:00,19.26,19.43,19.25,19.36,137500.0,13.5962,13.7162,13.5891,13.6668,137500.0
2009-02-05 10:55:00,19.35,19.5,19.35,19.39,118100.0,13.6597,13.7656,13.6597,13.688,118100.0
2009-02-05 11:00:00,19.4,19.49,19.39,19.43,186400.0,13.695,13.7586,13.688,13.7162,186400.0
2009-02-05 11:05:00,19.43,19.47,19.39,19.45,75500.0,13.7162,13.7444,13.688,13.7303,75500.0
2009-02-05 11:10:00,19.43,19.48,19.4,19.43,68500.0,13.7162,13.7515,13.695,13.7162,68500.0
2009-02-05 11:15:00,19.44,19.45,19.39,19.4,35600.0,13.7233,13.7303,13.688,13.695,35600.0
2009-02-05 11:20:00,19.39,19.45,19.38,19.43,56500.0,13.688,13.7303,13.6809,13.7162,56500.0
2009-02-05 11:25:00,19.43,19.47,19.42,19.43,36600.0,13.7162,13.7444,13.7091,13.7162,36600.0
2009-02-05 11:30:00,19.41,19.47,19.4,19.44,61800.0,13.7021,13.7444,13.695,13.7233,61800.0
2009-02-05 11:35:00,19.43,19.5,19.39,19.39,97700.0,13.7162,13.7656,13.688,13.688,97700.0
2009-02-05 11:40:00,19.39,19.41,19.36,19.37,34600.0,13.688,13.7021,13.6668,13.6738,34600.0
2009-02-05 11:45:00,19.37,19.4,19.37,19.38,30900.0,13.6738,13.695,13.6738,13.6809,30900.0
2009-02-05 11:50:00,19.38,19.45,19.37,19.37,46000.0,13.6809,13.7303,13.6738,13.6738,46000.0
2009-02-05 11:55:00,19.37,19.46,19.37,19.45,36100.0,13.6738,13.7374,13.6738,13.7303,36100.0
2009-02-05 12:00:00,19.46,19.56,19.45,19.47,101400.0,13.7374,13.808,13.7303,13.7444,101400.0
2009-02-05 12:05:00,19.48,19.57,19.48,19.53,108700.0,13.7515,13.815,13.7515,13.7868,108700.0
2009-02-05 12:10:00,19.53,19.59,19.48,19.48,46700.0,13.7868,13.8292,13.7515,13.7515,46700.0
2009-02-05 12:15:00,19.49,19.52,19.43,19.44,34300.0,13.7586,13.7797,13.7162,13.7233,34300.0
2009-02-05 12:20:00,19.46,19.49,19.44,19.49,24400.0,13.7374,13.7586,13.7233,13.7586,24400.0
2009-02-05 12:25:00,19.5,19.52,19.45,19.45,28700.0,13.7656,13.7797,13.7303,13.7303,28700.0
2009-02-05 12:30:00,19.45,19.5,19.45,19.48,27600.0,13.7303,13.7656,13.7303,13.7515,27600.0
2009-02-05 12:35:00,19.48,19.54,19.48,19.51,23900.0,13.7515,13.7939,13.7515,13.7727,23900.0
2009-02-05 12:40:00,19.51,19.62,19.51,19.61,84100.0,13.7727,13.8503,13.7727,13.8433,84100.0
2009-02-05 12:45:00,19.61,19.64,19.57,19.57,39000.0,13.8433,13.8644,13.815,13.815,39000.0
2009-02-05 12:50:00,19.57,19.57,19.46,19.47,56500.0,13.815,13.815,13.7374,13.7444,56500.0
2009-02-05 12:55:00,19.46,19.6,19.46,19.6,54000.0,13.7374,13.8362,13.7374,13.8362,54000.0
2009-02-05 13:00:00,19.6,19.65,19.58,19.59,141900.0,13.8362,13.8715,13.8221,13.8292,141900.0
2009-02-05 13:05:00,19.59,19.64,19.57,19.64,105900.0,13.8292,13.8644,13.815,13.8644,105900.0
2009-02-05 13:10:00,19.64,19.65,19.54,19.56,62600.0,13.8644,13.8715,13.7939,13.808,62600.0
2009-02-05 13:15:00,19.55,19.58,19.46,19.46,36600.0,13.8009,13.8221,13.7374,13.7374,36600.0
2009-02-05 13:20:00,19.47,19.5,19.44,19.45,48800.0,13.7444,13.7656,13.7233,13.7303,48800.0
2009-02-05 13:25:00,19.45,19.49,19.43,19.46,26000.0,13.7303,13.7586,13.7162,13.7374,26000.0
2009-02-05 13:30:00,19.46,19.56,19.46,19.55,53900.0,13.7374,13.808,13.7374,13.8009,53900.0
2009-02-05 13:35:00,19.54,19.56,19.49,19.53,52500.0,13.7939,13.808,13.7586,13.7868,52500.0
2009-02-05 13:40:00,19.53,19.61,19.5,19.6,36500.0,13.7868,13.8433,13.7656,13.8362,36500.0
2009-02-05 13:45:00,19.61,19.64,19.57,19.59,53300.0,13.8433,13.8644,13.815,13.8292,53300.0
2009-02-05 13:50:00,19.58,19.6,19.56,19.59,24900.0,13.8221,13.8362,13.808,13.8292,24900.0
2009-02-05 13:55:00,19.59,19.59,19.5,19.52,25300.0,13.8292,13.8292,13.7656,13.7797,25300.0
2009-02-05 14:00:00,19.52,19.64,19.52,19.6,102900.0,13.7797,13.8644,13.7797,13.8362,102900.0
2009-02-05 14:05:00,19.61,19.66,19.61,19.63,23900.0,13.8433,13.8786,13.8433,13.8574,23900.0
2009-02-05 14:10:00,19.63,19.66,19.57,19.59,187800.0,13.8574,13.8786,13.815,13.8292,187800.0
2009-02-05 14:15:00,19.59,19.62,19.54,19.56,45200.0,13.8292,13.8503,13.7939,13.808,45200.0
2009-02-05 14:20:00,19.55,19.67,19.54,19.64,70300.0,13.8009,13.8856,13.7939,13.8644,70300.0
2009-02-05 14:25:00,19.63,19.66,19.59,19.65,49700.0,13.8574,13.8786,13.8292,13.8715,49700.0
2009-02-05 14:30:00,19.66,19.68,19.57,19.59,62200.0,13.8786,13.8927,13.815,13.8292,62200.0
2009-02-05 14:35:00,19.6,19.67,19.57,19.58,263600.0,13.8362,13.8856,13.815,13.8221,263600.0
2009-02-05 14:40:00,19.59,19.6,19.52,19.57,76500.0,13.8292,13.8362,13.7797,13.815,76500.0
2009-02-05 14:45:00,19.56,19.6,19.49,19.49,55500.0,13.808,13.8362,13.7586,13.7586,55500.0
2009-02-05 14:50:00,19.5,19.5,19.36,19.39,151100.0,13.7656,13.7656,13.6668,13.688,151100.0
2009-02-05 14:55:00,19.4,19.4,19.27,19.3,145500.0,13.695,13.695,13.6033,13.6244,145500.0
2009-02-05 15:00:00,19.3,19.34,19.26,19.26,130400.0,13.6244,13.6527,13.5962,13.5962,130400.0
2009-02-05 15:05:00,19.25,19.36,19.23,19.35,116600.0,13.5891,13.6668,13.575,13.6597,116600.0
2009-02-05 15:10:00,19.35,19.44,19.35,19.44,96600.0,13.6597,13.7233,13.6597,13.7233,96600.0
2009-02-05 15:15:00,19.45,19.48,19.38,19.4,65800.0,13.7303,13.7515,13.6809,13.695,65800.0
2009-02-05 15:20:00,19.4,19.46,19.4,19.43,62000.0,13.695,13.7374,13.695,13.7162,62000.0
2009-02-05 15:25:00,19.42,19.56,19.42,19.53,103600.0,13.7091,13.808,13.7091,13.7868,103600.0
2009-02-05 15:30:00,19.53,19.56,19.45,19.46,77500.0,13.7868,13.808,13.7303,13.7374,77500.0
2009-02-05 15:35:00,19.45,19.48,19.38,19.38,83100.0,13.7303,13.7515,13.6809,13.6809,83100.0
2009-02-05 15:40:00,19.39,19.43,19.37,19.42,143800.0,13.688,13.7162,13.6738,13.7091,143800.0
2009-02-05 15:45:00,19.42,19.42,19.31,19.34,149100.0,13.7091,13.7091,13.6315,13.6527,149100.0
2009-02-05 15:50:00,19.33,19.42,19.33,19.41,167000.0,13.6456,13.7091,13.6456,13.7021,167000.0
2009-02-05 15:55:00,19.41,19.45,19.36,19.36,235100.0,13.7021,13.7303,13.6668,13.6668,235100.0
2009-02-06 09:30:00,19.51,20.46,19.5,20.45,134800.0,13.7727,14.4433,13.7656,14.4363,134800.0
2009-02-06 09:35:00,20.43,20.47,19.96,20.11,209200.0,14.4221,14.4504,14.0903,14.1962,209200.0
2009-02-06 09:40:00,20.14,20.39,20.1,20.3,128500.0,14.2174,14.3939,14.1892,14.3304,128500.0
2009-02-06 09:45:00,20.3,20.38,20.18,20.2,102800.0,14.3304,14.3868,14.2457,14.2598,102800.0
2009-02-06 09:50:00,20.21,20.25,20.15,20.25,43000.0,14.2668,14.2951,14.2245,14.2951,43000.0
2009-02-06 09:55:00,20.25,20.31,20.22,20.23,110100.0,14.2951,14.3374,14.2739,14.2809,110100.0
2009-02-06 10:00:00,20.23,20.29,20.2,20.24,87200.0,14.2809,14.3233,14.2598,14.288,87200.0
2009-02-06 10:05:00,20.23,20.29,20.2,20.2,80700.0,14.2809,14.3233,14.2598,14.2598,80700.0
2009-02-06 10:10:00,20.21,20.25,20.15,20.21,87300.0,14.2668,14.2951,14.2245,14.2668,87300.0
2009-02-06 10:15:00,20.2,20.27,20.2,20.23,133200.0,14.2598,14.3092,14.2598,14.2809,133200.0
2009-02-06 10:20:00,20.23,20.25,20.2,20.21,64100.0,14.2809,14.2951,14.2598,14.2668,64100.0
2009-02-06 10:25:00,20.21,20.24,20.2,20.21,93500.0,14.2668,14.288,14.2598,14.2668,93500.0
2009-02-06 10:30:00,20.21,20.24,20.2,20.23,141300.0,14.2668,14.288,14.2598,14.2809,141300.0
2009-02-06 10:35:00,20.24,20.25,20.1,20.12,377300.0,14.288,14.2951,14.1892,14.2033,377300.0
2009-02-06 10:40:00,20.12,20.13,20.05,20.1,94400.0,14.2033,14.2104,14.1539,14.1892,94400.0
2009-02-06 10:45:00,20.1,20.12,20.04,20.08,160900.0,14.1892,14.2033,14.1468,14.1751,160900.0
2009-02-06 10:50:00,20.08,20.1,20.05,20.09,76700.0,14.1751,14.1892,14.1539,14.1821,76700.0
2009-02-06 10:55:00,20.1,20.1,20.04,20.05,66000.0,14.1892,14.1892,14.1468,14.1539,66000.0
2009-02-06 11:00:00,20.05,20.1,20.05,20.09,46400.0,14.1539,14.1892,14.1539,14.1821,46400.0
2009-02-06 11:05:00,20.09,20.11,20.06,20.09,120900.0,14.1821,14.1962,14.1609,14.1821,120900.0
2009-02-06 11:10:00,20.1,20.1,20.06,20.08,53800.0,14.1892,14.1892,14.1609,14.1751,53800.0
2009-02-06 11:15:00,20.09,20.1,20.08,20.09,78300.0,14.1821,14.1892,14.1751,14.1821,78300.0
2009-02-06 11:20:00,20.1,20.12,20.07,20.1,109200.0,14.1892,14.2033,14.168,14.1892,109200.0
2009-02-06 11:25:00,20.1,20.11,20.04,20.09,77100.0,14.1892,14.1962,14.1468,14.1821,77100.0
2009-02-06 11:30:00,20.09,20.1,20.07,20.08,61100.0,14.1821,14.1892,14.168,14.1751,61100.0
2009-02-06 11:35:00,20.09,20.09,20.0,20.03,122000.0,14.1821,14.1821,14.1186,14.1398,122000.0
2009-02-06 11:40:00,20.03,20.04,20.01,20.02,37000.0,14.1398,14.1468,14.1256,14.1327,37000.0
2009-02-06 11:45:00,20.02,20.02,19.96,19.97,37200.0,14.1327,14.1327,14.0903,14.0974,37200.0
2009-02-06 11:50:00,19.98,19.98,19.94,19.95,38700.0,14.1045,14.1045,14.0762,14.0833,38700.0
2009-02-06 11:55:00,19.96,19.97,19.95,19.96,53900.0,14.0903,14.0974,14.0833,14.0903,53900.0
2009-02-06 12:00:00,19.95,19.96,19.89,19.9,47500.0,14.0833,14.0903,14.0409,14.048,47500.0
2009-02-06 12:05:00,19.9,19.9,19.84,19.85,46600.0,14.048,14.048,14.0056,14.0127,46600.0
2009-02-06 12:10:00,19.85,19.87,19.77,19.78,42500.0,14.0127,14.0268,13.9562,13.9633,42500.0
2009-02-06 12:15:00,19.78,19.8,19.75,19.77,55300.0,13.9633,13.9774,13.9421,13.9562,55300.0
2009-02-06 12:20:00,19.77,19.9,19.77,19.88,63300.0,13.9562,14.048,13.9562,14.0339,63300.0
2009-02-06 12:25:00,19.88,19.88,19.8,19.81,24800.0,14.0339,14.0339,13.9774,13.9845,24800.0
2009-02-06 12:30:00,19.82,19.84,19.78,19.83,73200.0,13.9915,14.0056,13.9633,13.9986,73200.0
2009-02-06 12:35:00,19.83,19.89,19.81,19.82,83300.0,13.9986,14.0409,13.9845,13.9915,83300.0
2009-02-06 12:40:00,19.82,19.85,19.79,19.79,37800.0,13.9915,14.0127,13.9703,13.9703,37800.0
2009-02-06 12:45:00,19.79,19.81,19.77,19.77,84800.0,13.9703,13.9845,13.9562,13.9562,84800.0
2009-02-06 12:50:00,19.77,19.8,19.75,19.76,20700.0,13.9562,13.9774,13.9421,13.9492,20700.0
2009-02-06 12:55:00,19.76,19.8,19.76,19.79,40100.0,13.9492,13.9774,13.9492,13.9703,40100.0
2009-02-06 13:00:00,19.79,19.8,19.76,19.76,37400.0,13.9703,13.9774,13.9492,13.9492,37400.0
2009-02-06 13:05:00,19.77,19.82,19.75,19.8,108200.0,13.9562,13.9915,13.9421,13.9774,108200.0
2009-02-06 13:10:00,19.8,19.81,19.77,19.79,55000.0,13.9774,13.9845,13.9562,13.9703,55000.0
2009-02-06 13:15:00,19.79,19.84,19.78,19.84,34300.0,13.9703,14.0056,13.9633,14.0056,34300.0
2009-02-06 13:20:00,19.83,19.88,19.83,19.87,33300.0,13.9986,14.0339,13.9986,14.0268,33300.0
2009-02-06 13:25:00,19.88,19.89,19.82,19.83,87000.0,14.0339,14.0409,13.9915,13.9986,87000.0
2009-02-06 13:30:00,19.83,19.9,19.83,19.88,27400.0,13.9986,14.048,13.9986,14.0339,27400.0
2009-02-06 13:35:00,19.88,19.91,19.87,19.91,25700.0,14.0339,14.055,14.0268,14.055,25700.0
2009-02-06 13:40:00,19.91,19.91,19.87,19.87,46100.0,14.055,14.055,14.0268,14.0268,46100.0
2009-02-06 13:45:00,19.86,19.89,19.85,19.88,86800.0,14.0198,14.0409,14.0127,14.0339,86800.0
2009-02-06 13:50:00,19.88,19.9,19.85,19.85,37600.0,14.0339,14.048,14.0127,14.0127,37600.0
2009-02-06 13:55:00,19.85,19.85,19.84,19.84,16000.0,14.0127,14.0127,14.0056,14.0056,16000.0
2009-02-06 14:00:00,19.85,19.85,19.8,19.81,73800.0,14.0127,14.0127,13.9774,13.9845,73800.0
2009-02-06 14:05:00,19.81,19.84,19.8,19.83,22300.0,13.9845,14.0056,13.9774,13.9986,22300.0
2009-02-06 14:10:00,19.83,19.85,19.82,19.83,58500.0,13.9986,14.0127,13.9915,13.9986,58500.0
2009-02-06 14:15:00,19.83,19.85,19.76,19.8,58300.0,13.9986,14.0127,13.9492,13.9774,58300.0
2009-02-06 14:20:00,19.79,19.84,19.78,19.83,65900.0,13.9703,14.0056,13.9633,13.9986,65900.0
2009-02-06 14:25:00,19.83,19.85,19.82,19.83,45200.0,13.9986,14.0127,13.9915,13.9986,45200.0
2009-02-06 14:30:00,19.83,19.87,19.81,19.85,80000.0,13.9986,14.0268,13.9845,14.0127,80000.0
2009-02-06 14:35:00,19.85,19.88,19.82,19.82,72300.0,14.0127,14.0339,13.9915,13.9915,72300.0
2009-02-06 14:40:00,19.82,19.84,19.74,19.74,49200.0,13.9915,14.0056,13.935,13.935,49200.0
2009-02-06 14:45:00,19.74,19.75,19.7,19.7,67500.0,13.935,13.9421,13.9068,13.9068,67500.0
2009-02-06 14:50:00,19.71,19.71,19.67,19.7,52800.0,13.9139,13.9139,13.8856,13.9068,52800.0
2009-02-06 14:55:00,19.7,19.71,19.7,19.7,61100.0,13.9068,13.9139,13.9068,13.9068,61100.0
2009-02-06 15:00:00,19.7,19.71,19.64,19.64,90200.0,13.9068,13.9139,13.8644,13.8644,90200.0
2009-02-06 15:05:00,19.65,19.7,19.64,19.66,80900.0,13.8715,13.9068,13.8644,13.8786,80900.0
2009-02-06 15:10:00,19.66,19.7,19.63,19.69,46600.0,13.8786,13.9068,13.8574,13.8997,46600.0
2009-02-06 15:15:00,19.69,19.71,19.65,19.7,92600.0,13.8997,13.9139,13.8715,13.9068,92600.0
2009-02-06 15:20:00,19.7,19.74,19.7,19.73,77100.0,13.9068,13.935,13.9068,13.928,77100.0
2009-02-06 15:25:00,19.72,19.73,19.65,19.7,100200.0,13.9209,13.928,13.8715,13.9068,100200.0
2009-02-06 15:30:00,19.7,19.77,19.69,19.75,98600.0,13.9068,13.9562,13.8997,13.9421,98600.0
2009-02-06 15:35:00,19.75,19.76,19.72,19.74,115400.0,13.9421,13.9492,13.9209,13.935,115400.0
2009-02-06 15:40:00,19.75,19.86,19.74,19.85,257600.0,13.9421,14.0198,13.935,14.0127,257600.0
2009-02-06 15:45:00,19.85,19.97,19.83,19.89,174000.0,14.0127,14.0974,13.9986,14.0409,174000.0
2009-02-06 15:50:00,19.89,19.93,19.87,19.88,264900.0,14.0409,14.0692,14.0268,14.0339,264900.0
2009-02-06 15:55:00,19.88,19.91,19.81,19.88,452400.0,14.0339,14.055,13.9845,14.0339,452400.0
2009-02-09 09:30:00,19.94,19.94,19.5,19.64,119000.0,14.0762,14.0762,13.7656,13.8644,119000.0
2009-02-09 09:35:00,19.63,19.71,19.58,19.69,50400.0,13.8574,13.9139,13.8221,13.8997,50400.0
2009-02-09 09:40:00,19.67,19.69,19.62,19.62,26300.0,13.8856,13.8997,13.8503,13.8503,26300.0
2009-02-09 09:45:00,19.64,19.64,19.58,19.6,52700.0,13.8644,13.8644,13.8221,13.8362,52700.0
2009-02-09 09:50:00,19.6,19.61,19.56,19.6,39900.0,13.8362,13.8433,13.808,13.8362,39900.0
2009-02-09 09:55:00,19.6,19.6,19.5,19.5,33500.0,13.8362,13.8362,13.7656,13.7656,33500.0
2009-02-09 10:00:00,19.48,19.5,19.36,19.4,50500.0,13.7515,13.7656,13.6668,13.695,50500.0
2009-02-09 10:05:00,19.41,19.5,19.4,19.48,60400.0,13.7021,13.7656,13.695,13.7515,60400.0
2009-02-09 10:10:00,19.49,19.53,19.48,19.51,39200.0,13.7586,13.7868,13.7515,13.7727,39200.0
2009-02-09 10:15:00,19.51,19.59,19.51,19.56,32000.0,13.7727,13.8292,13.7727,13.808,32000.0
2009-02-09 10:20:00,19.56,19.62,19.55,19.56,63900.0,13.808,13.8503,13.8009,13.808,63900.0
2009-02-09 10:25:00,19.56,19.61,19.56,19.61,24400.0,13.808,13.8433,13.808,13.8433,24400.0
2009-02-09 10:30:00,19.61,19.7,19.61,19.66,59000.0,13.8433,13.9068,13.8433,13.8786,59000.0
2009-02-09 10:35:00,19.67,19.83,19.67,19.83,86100.0,13.8856,13.9986,13.8856,13.9986,86100.0
2009-02-09 10:40:00,19.82,19.89,19.82,19.89,35200.0,13.9915,14.0409,13.9915,14.0409,35200.0
2009-02-09 10:45:00,19.89,19.91,19.82,19.9,54200.0,14.0409,14.055,13.9915,14.048,54200.0
2009-02-09 10:50:00,19.89,19.9,19.86,19.86,21200.0,14.0409,14.048,14.0198,14.0198,21200.0
2009-02-09 10:55:00,19.86,19.94,19.86,19.91,39500.0,14.0198,14.0762,14.0198,14.055,39500.0
2009-02-09 11:00:00,19.91,19.91,19.81,19.81,25500.0,14.055,14.055,13.9845,13.9845,25500.0
2009-02-09 11:05:00,19.81,19.81,19.77,19.81,25800.0,13.9845,13.9845,13.9562,13.9845,25800.0
2009-02-09 11:10:00,19.81,19.83,19.8,19.81,25700.0,13.9845,13.9986,13.9774,13.9845,25700.0
2009-02-09 11:15:00,19.82,19.83,19.77,19.79,29100.0,13.9915,13.9986,13.9562,13.9703,29100.0
2009-02-09 11:20:00,19.79,19.81,19.77,19.78,21900.0,13.9703,13.9845,13.9562,13.9633,21900.0
2009-02-09 11:25:00,19.78,19.84,19.78,19.79,27100.0,13.9633,14.0056,13.9633,13.9703,27100.0
2009-02-09 11:30:00,19.79,19.8,19.74,19.74,17100.0,13.9703,13.9774,13.935,13.935,17100.0
2009-02-09 11:35:00,19.73,19.78,19.73,19.76,22100.0,13.928,13.9633,13.928,13.9492,22100.0
2009-02-09 11:40:00,19.76,19.76,19.67,19.67,21300.0,13.9492,13.9492,13.8856,13.8856,21300.0
2009-02-09 11:45:00,19.68,19.69,19.64,19.64,38600.0,13.8927,13.8997,13.8644,13.8644,38600.0
2009-02-09 11:50:00,19.64,19.65,19.63,19.63,13700.0,13.8644,13.8715,13.8574,13.8574,13700.0
2009-02-09 11:55:00,19.64,19.7,19.64,19.69,23900.0,13.8644,13.9068,13.8644,13.8997,23900.0
2009-02-09 12:00:00,19.7,19.73,19.69,19.7,42700.0,13.9068,13.928,13.8997,13.9068,42700.0
2009-02-09 12:05:00,19.7,19.7,19.65,19.68,16800.0,13.9068,13.9068,13.8715,13.8927,16800.0
2009-02-09 12:10:00,19.7,19.75,19.69,19.71,18800.0,13.9068,13.9421,13.8997,13.9139,18800.0
2009-02-09 12:15:00,19.71,19.8,19.7,19.8,31100.0,13.9139,13.9774,13.9068,13.9774,31100.0
2009-02-09 12:20:00,19.8,19.82,19.78,19.78,16300.0,13.9774,13.9915,13.9633,13.9633,16300.0
2009-02-09 12:25:00,19.78,19.84,19.78,19.82,44000.0,13.9633,14.0056,13.9633,13.9915,44000.0
2009-02-09 12:30:00,19.82,19.83,19.82,19.82,13700.0,13.9915,13.9986,13.9915,13.9915,13700.0
2009-02-09 12:35:00,19.82,19.82,19.78,19.79,17800.0,13.9915,13.9915,13.9633,13.9703,17800.0
2009-02-09 12:40:00,19.8,19.81,19.75,19.75,20800.0,13.9774,13.9845,13.9421,13.9421,20800.0
2009-02-09 12:45:00,19.74,19.79,19.74,19.79,26600.0,13.935,13.9703,13.935,13.9703,26600.0
2009-02-09 12:50:00,19.8,19.85,19.8,19.85,42200.0,13.9774,14.0127,13.9774,14.0127,42200.0
2009-02-09 12:55:00,19.85,19.86,19.81,19.83,22900.0,14.0127,14.0198,13.9845,13.9986,22900.0
2009-02-09 13:00:00,19.83,19.88,19.83,19.85,25800.0,13.9986,14.0339,13.9986,14.0127,25800.0
2009-02-09 13:05:00,19.85,19.87,19.85,19.86,12500.0,14.0127,14.0268,14.0127,14.0198,12500.0
2009-02-09 13:10:00,19.85,19.86,19.84,19.84,13900.0,14.0127,14.0198,14.0056,14.0056,13900.0
2009-02-09 13:15:00,19.84,19.86,19.79,19.8,21500.0,14.0056,14.0198,13.9703,13.9774,21500.0
2009-02-09 13:20:00,19.79,19.79,19.74,19.74,86900.0,13.9703,13.9703,13.935,13.935,86900.0
2009-02-09 13:25:00,19.74,19.75,19.7,19.71,33900.0,13.935,13.9421,13.9068,13.9139,33900.0
2009-02-09 13:30:00,19.71,19.72,19.61,19.61,39400.0,13.9139,13.9209,13.8433,13.8433,39400.0
2009-02-09 13:35:00,19.61,19.68,19.59,19.67,38700.0,13.8433,13.8927,13.8292,13.8856,38700.0
2009-02-09 13:40:00,19.68,19.7,19.66,19.69,31100.0,13.8927,13.9068,13.8786,13.8997,31100.0
2009-02-09 13:45:00,19.7,19.72,19.69,19.7,13700.0,13.9068,13.9209,13.8997,13.9068,13700.0
2009-02-09 13:50:00,19.7,19.71,19.69,19.71,9300.0,13.9068,13.9139,13.8997,13.9139,9300.0
2009-02-09 13:55:00,19.71,19.75,19.69,19.75,34600.0,13.9139,13.9421,13.8997,13.9421,34600.0
2009-02-09 14:00:00,19.75,19.77,19.74,19.74,34000.0,13.9421,13.9562,13.935,13.935,34000.0
2009-02-09 14:05:00,19.74,19.76,19.7,19.74,58600.0,13.935,13.9492,13.9068,13.935,58600.0
2009-02-09 14:10:00,19.74,19.74,19.63,19.64,34700.0,13.935,13.935,13.8574,13.8644,34700.0
2009-02-09 14:15:00,19.64,19.65,19.61,19.65,31700.0,13.8644,13.8715,13.8433,13.8715,31700.0
2009-02-09 14:20:00,19.65,19.72,19.64,19.69,29200.0,13.8715,13.9209,13.8644,13.8997,29200.0
2009-02-09 14:25:00,19.69,19.69,19.61,19.63,35400.0,13.8997,13.8997,13.8433,13.8574,35400.0
2009-02-09 14:30:00,19.63,19.66,19.62,19.64,28400.0,13.8574,13.8786,13.8503,13.8644,28400.0
2009-02-09 14:35:00,19.64,19.69,19.63,19.67,31400.0,13.8644,13.8997,13.8574,13.8856,31400.0
2009-02-09 14:40:00,19.67,19.69,19.64,19.64,26800.0,13.8856,13.8997,13.8644,13.8644,26800.0
2009-02-09 14:45:00,19.64,19.67,19.6,19.67,34700.0,13.8644,13.8856,13.8362,13.8856,34700.0
2009-02-09 14:50:00,19.67,19.7,19.66,19.68,35400.0,13.8856,13.9068,13.8786,13.8927,35400.0
2009-02-09 14:55:00,19.68,19.74,19.68,19.71,55500.0,13.8927,13.935,13.8927,13.9139,55500.0
2009-02-09 15:00:00,19.71,19.72,19.67,19.68,28200.0,13.9139,13.9209,13.8856,13.8927,28200.0
2009-02-09 15:05:00,19.68,19.71,19.67,19.67,26200.0,13.8927,13.9139,13.8856,13.8856,26200.0
2009-02-09 15:10:00,19.68,19.73,19.62,19.72,60200.0,13.8927,13.928,13.8503,13.9209,60200.0
2009-02-09 15:15:00,19.73,19.75,19.69,19.72,51200.0,13.928,13.9421,13.8997,13.9209,51200.0
2009-02-09 15:20:00,19.71,19.79,19.71,19.78,57000.0,13.9139,13.9703,13.9139,13.9633,57000.0
2009-02-09 15:25:00,19.78,19.83,19.77,19.81,44900.0,13.9633,13.9986,13.9562,13.9845,44900.0
2009-02-09 15:30:00,19.81,19.86,19.78,19.81,33800.0,13.9845,14.0198,13.9633,13.9845,33800.0
2009-02-09 15:35:00,19.82,19.83,19.72,19.72,42800.0,13.9915,13.9986,13.9209,13.9209,42800.0
2009-02-09 15:40:00,19.72,19.75,19.71,19.73,43500.0,13.9209,13.9421,13.9139,13.928,43500.0
2009-02-09 15:45:00,19.73,19.76,19.68,19.74,43600.0,13.928,13.9492,13.8927,13.935,43600.0
2009-02-09 15:50:00,19.74,19.75,19.73,19.74,82600.0,13.935,13.9421,13.928,13.935,82600.0
2009-02-09 15:55:00,19.74,19.8,19.72,19.79,142300.0,13.935,13.9774,13.9209,13.9703,142300.0
2009-02-10 09:30:00,19.48,19.6,18.89,19.37,56200.0,13.7515,13.8362,13.335,13.6738,56200.0
2009-02-10 09:35:00,19.39,19.55,19.34,19.5,50900.0,13.688,13.8009,13.6527,13.7656,50900.0
2009-02-10 09:40:00,19.5,19.51,19.37,19.44,58600.0,13.7656,13.7727,13.6738,13.7233,58600.0
2009-02-10 09:45:00,19.46,19.53,19.45,19.48,36000.0,13.7374,13.7868,13.7303,13.7515,36000.0
2009-02-10 09:50:00,19.49,19.56,19.48,19.48,28100.0,13.7586,13.808,13.7515,13.7515,28100.0
2009-02-10 09:55:00,19.5,19.51,19.41,19.5,38200.0,13.7656,13.7727,13.7021,13.7656,38200.0
2009-02-10 10:00:00,19.5,19.53,19.46,19.52,42900.0,13.7656,13.7868,13.7374,13.7797,42900.0
2009-02-10 10:05:00,19.52,19.62,19.51,19.62,35400.0,13.7797,13.8503,13.7727,13.8503,35400.0
2009-02-10 10:10:00,19.62,19.62,19.5,19.56,43400.0,13.8503,13.8503,13.7656,13.808,43400.0
2009-02-10 10:15:00,19.56,19.59,19.48,19.48,27500.0,13.808,13.8292,13.7515,13.7515,27500.0
2009-02-10 10:20:00,19.48,19.51,19.39,19.45,60800.0,13.7515,13.7727,13.688,13.7303,60800.0
2009-02-10 10:25:00,19.45,19.46,19.36,19.36,58800.0,13.7303,13.7374,13.6668,13.6668,58800.0
2009-02-10 10:30:00,19.37,19.5,19.35,19.48,41000.0,13.6738,13.7656,13.6597,13.7515,41000.0
2009-02-10 10:35:00,19.47,19.52,19.4,19.51,36000.0,13.7444,13.7797,13.695,13.7727,36000.0
2009-02-10 10:40:00,19.52,19.59,19.49,19.51,29800.0,13.7797,13.8292,13.7586,13.7727,29800.0
2009-02-10 10:45:00,19.51,19.66,19.51,19.65,32300.0,13.7727,13.8786,13.7727,13.8715,32300.0
2009-02-10 10:50:00,19.65,19.69,19.6,19.64,29400.0,13.8715,13.8997,13.8362,13.8644,29400.0
2009-02-10 10:55:00,19.64,19.68,19.63,19.65,29600.0,13.8644,13.8927,13.8574,13.8715,29600.0
2009-02-10 11:00:00,19.66,19.8,19.64,19.65,103500.0,13.8786,13.9774,13.8644,13.8715,103500.0
2009-02-10 11:05:00,19.65,19.67,19.41,19.55,229200.0,13.8715,13.8856,13.7021,13.8009,229200.0
2009-02-10 11:10:00,19.56,19.59,19.42,19.49,98100.0,13.808,13.8292,13.7091,13.7586,98100.0
2009-02-10 11:15:00,19.49,19.63,19.45,19.62,136200.0,13.7586,13.8574,13.7303,13.8503,136200.0
2009-02-10 11:20:00,19.63,19.68,19.56,19.57,122200.0,13.8574,13.8927,13.808,13.815,122200.0
2009-02-10 11:25:00,19.57,19.65,19.54,19.58,65500.0,13.815,13.8715,13.7939,13.8221,65500.0
2009-02-10 11:30:00,19.57,19.58,19.27,19.28,178700.0,13.815,13.8221,13.6033,13.6103,178700.0
2009-02-10 11:35:00,19.27,19.47,19.26,19.37,153400.0,13.6033,13.7444,13.5962,13.6738,153400.0
2009-02-10 11:40:00,19.37,19.45,19.28,19.35,104000.0,13.6738,13.7303,13.6103,13.6597,104000.0
2009-02-10 11:45:00,19.35,19.39,19.2,19.39,114500.0,13.6597,13.688,13.5538,13.688,114500.0
2009-02-10 11:50:00,19.39,19.48,19.34,19.4,100600.0,13.688,13.7515,13.6527,13.695,100600.0
2009-02-10 11:55:00,19.39,19.46,19.36,19.4,80200.0,13.688,13.7374,13.6668,13.695,80200.0
2009-02-10 12:00:00,19.4,19.41,19.35,19.4,95500.0,13.695,13.7021,13.6597,13.695,95500.0
2009-02-10 12:05:00,19.39,19.39,19.25,19.25,44400.0,13.688,13.688,13.5891,13.5891,44400.0
2009-02-10 12:10:00,19.27,19.35,19.26,19.31,114200.0,13.6033,13.6597,13.5962,13.6315,114200.0
2009-02-10 12:15:00,19.31,19.35,19.23,19.24,20500.0,13.6315,13.6597,13.575,13.5821,20500.0
2009-02-10 12:20:00,19.23,19.32,19.23,19.28,31800.0,13.575,13.6386,13.575,13.6103,31800.0
2009-02-10 12:25:00,19.28,19.33,19.21,19.28,40400.0,13.6103,13.6456,13.5609,13.6103,40400.0
2009-02-10 12:30:00,19.27,19.35,19.21,19.34,41000.0,13.6033,13.6597,13.5609,13.6527,41000.0
2009-02-10 12:35:00,19.34,19.41,19.31,19.39,37100.0,13.6527,13.7021,13.6315,13.688,37100.0
2009-02-10 12:40:00,19.39,19.41,19.33,19.36,23200.0,13.688,13.7021,13.6456,13.6668,23200.0
2009-02-10 12:45:00,19.38,19.4,19.34,19.39,18400.0,13.6809,13.695,13.6527,13.688,18400.0
2009-02-10 12:50:00,19.39,19.42,19.37,19.38,36500.0,13.688,13.7091,13.6738,13.6809,36500.0
2009-02-10 12:55:00,19.37,19.41,19.35,19.36,17700.0,13.6738,13.7021,13.6597,13.6668,17700.0
2009-02-10 13:00:00,19.35,19.36,19.26,19.27,26000.0,13.6597,13.6668,13.5962,13.6033,26000.0
2009-02-10 13:05:00,19.27,19.3,19.21,19.23,35300.0,13.6033,13.6244,13.5609,13.575,35300.0
2009-02-10 13:10:00,19.24,19.29,19.19,19.28,28900.0,13.5821,13.6174,13.5468,13.6103,28900.0
2009-02-10 13:15:00,19.28,19.29,19.15,19.16,37800.0,13.6103,13.6174,13.5185,13.5256,37800.0
2009-02-10 13:20:00,19.16,19.17,19.03,19.17,99400.0,13.5256,13.5327,13.4338,13.5327,99400.0
2009-02-10 13:25:00,19.17,19.26,19.1,19.24,55700.0,13.5327,13.5962,13.4832,13.5821,55700.0
2009-02-10 13:30:00,19.23,19.25,19.15,19.21,29600.0,13.575,13.5891,13.5185,13.5609,29600.0
2009-02-10 13:35:00,19.21,19.31,19.21,19.29,37700.0,13.5609,13.6315,13.5609,13.6174,37700.0
2009-02-10 13:40:00,19.29,19.29,19.2,19.2,48400.0,13.6174,13.6174,13.5538,13.5538,48400.0
2009-02-10 13:45:00,19.2,19.2,19.15,19.17,29300.0,13.5538,13.5538,13.5185,13.5327,29300.0
2009-02-10 13:50:00,19.17,19.22,19.15,19.15,25300.0,13.5327,13.568,13.5185,13.5185,25300.0
2009-02-10 13:55:00,19.16,19.19,19.15,19.16,29700.0,13.5256,13.5468,13.5185,13.5256,29700.0
2009-02-10 14:00:00,19.15,19.24,19.14,19.22,38600.0,13.5185,13.5821,13.5115,13.568,38600.0
2009-02-10 14:05:00,19.23,19.25,19.17,19.17,131300.0,13.575,13.5891,13.5327,13.5327,131300.0
2009-02-10 14:10:00,19.17,19.18,19.09,19.09,33500.0,13.5327,13.5397,13.4762,13.4762,33500.0
2009-02-10 14:15:00,19.1,19.18,19.09,19.17,34200.0,13.4832,13.5397,13.4762,13.5327,34200.0
2009-02-10 14:20:00,19.17,19.18,19.11,19.14,41500.0,13.5327,13.5397,13.4903,13.5115,41500.0
2009-02-10 14:25:00,19.14,19.18,19.12,19.12,42500.0,13.5115,13.5397,13.4974,13.4974,42500.0
2009-02-10 14:30:00,19.12,19.16,19.08,19.13,64300.0,13.4974,13.5256,13.4691,13.5044,64300.0
2009-02-10 14:35:00,19.13,19.15,19.11,19.15,36500.0,13.5044,13.5185,13.4903,13.5185,36500.0
2009-02-10 14:40:00,19.15,19.24,19.14,19.2,76700.0,13.5185,13.5821,13.5115,13.5538,76700.0
2009-02-10 14:45:00,19.19,19.25,19.19,19.2,36000.0,13.5468,13.5891,13.5468,13.5538,36000.0
2009-02-10 14:50:00,19.21,19.21,19.09,19.1,97200.0,13.5609,13.5609,13.4762,13.4832,97200.0
2009-02-10 14:55:00,19.1,19.11,19.0,19.01,79900.0,13.4832,13.4903,13.4127,13.4197,79900.0
2009-02-10 15:00:00,19.02,19.19,19.01,19.17,66100.0,13.4268,13.5468,13.4197,13.5327,66100.0
2009-02-10 15:05:00,19.17,19.17,19.11,19.12,46500.0,13.5327,13.5327,13.4903,13.4974,46500.0
2009-02-10 15:10:00,19.12,19.12,18.94,18.95,86500.0,13.4974,13.4974,13.3703,13.3774,86500.0
2009-02-10 15:15:00,18.95,18.98,18.86,18.88,103200.0,13.3774,13.3985,13.3138,13.3279,103200.0
2009-02-10 15:20:00,18.89,18.97,18.88,18.97,87000.0,13.335,13.3915,13.3279,13.3915,87000.0
2009-02-10 15:25:00,18.97,19.03,18.96,18.98,105600.0,13.3915,13.4338,13.3844,13.3985,105600.0
2009-02-10 15:30:00,18.98,19.03,18.93,18.96,132600.0,13.3985,13.4338,13.3632,13.3844,132600.0
2009-02-10 15:35:00,18.96,18.97,18.79,18.83,170600.0,13.3844,13.3915,13.2644,13.2926,170600.0
2009-02-10 15:40:00,18.83,18.92,18.74,18.87,310500.0,13.2926,13.3562,13.2291,13.3209,310500.0
2009-02-10 15:45:00,18.88,18.96,18.81,18.89,200200.0,13.3279,13.3844,13.2785,13.335,200200.0
2009-02-10 15:50:00,18.89,18.91,18.74,18.74,415600.0,13.335,13.3491,13.2291,13.2291,415600.0
2009-02-10 15:55:00,18.74,18.75,18.7,18.72,741300.0,13.2291,13.2362,13.2009,13.215,741300.0
2009-02-11 09:30:00,20.19,21.73,20.15,21.27,78200.0,14.2527,15.3398,14.2245,15.0151,78200.0
2009-02-11 09:35:00,21.2,21.43,20.98,21.06,497600.0,14.9657,15.1281,14.8104,14.8669,497600.0
2009-02-11 09:40:00,21.07,21.5,21.05,21.37,312600.0,14.8739,15.1775,14.8598,15.0857,312600.0
2009-02-11 09:45:00,21.37,21.64,21.37,21.52,288600.0,15.0857,15.2763,15.0857,15.1916,288600.0
2009-02-11 09:50:00,21.52,22.07,21.45,21.97,338500.0,15.1916,15.5799,15.1422,15.5093,338500.0
2009-02-11 09:55:00,21.97,21.97,21.71,21.74,171000.0,15.5093,15.5093,15.3257,15.3469,171000.0
2009-02-11 10:00:00,21.73,21.76,21.53,21.55,251300.0,15.3398,15.361,15.1987,15.2128,251300.0
2009-02-11 10:05:00,21.56,21.57,21.44,21.45,226100.0,15.2198,15.2269,15.1351,15.1422,226100.0
2009-02-11 10:10:00,21.45,21.6,21.44,21.49,105800.0,15.1422,15.2481,15.1351,15.1704,105800.0
2009-02-11 10:15:00,21.49,21.58,21.41,21.48,140800.0,15.1704,15.234,15.1139,15.1634,140800.0
2009-02-11 10:20:00,21.48,21.55,21.48,21.5,99800.0,15.1634,15.2128,15.1634,15.1775,99800.0
2009-02-11 10:25:00,21.5,21.67,21.46,21.66,160100.0,15.1775,15.2975,15.1492,15.2904,160100.0
2009-02-11 10:30:00,21.66,21.69,21.33,21.63,256400.0,15.2904,15.3116,15.0575,15.2692,256400.0
2009-02-11 10:35:00,21.64,21.65,21.53,21.57,84900.0,15.2763,15.2834,15.1987,15.2269,84900.0
2009-02-11 10:40:00,21.57,21.65,21.56,21.63,120000.0,15.2269,15.2834,15.2198,15.2692,120000.0
2009-02-11 10:45:00,21.64,21.74,21.55,21.7,79700.0,15.2763,15.3469,15.2128,15.3187,79700.0
2009-02-11 10:50:00,21.71,21.73,21.65,21.7,86100.0,15.3257,15.3398,15.2834,15.3187,86100.0
2009-02-11 10:55:00,21.7,21.75,21.64,21.75,79300.0,15.3187,15.354,15.2763,15.354,79300.0
2009-02-11 11:00:00,21.74,21.84,21.74,21.75,96000.0,15.3469,15.4175,15.3469,15.354,96000.0
2009-02-11 11:05:00,21.75,21.77,21.71,21.74,116000.0,15.354,15.3681,15.3257,15.3469,116000.0
2009-02-11 11:10:00,21.75,21.84,21.73,21.8,105200.0,15.354,15.4175,15.3398,15.3893,105200.0
2009-02-11 11:15:00,21.8,21.82,21.72,21.74,91100.0,15.3893,15.4034,15.3328,15.3469,91100.0
2009-02-11 11:20:00,21.74,21.76,21.72,21.73,75400.0,15.3469,15.361,15.3328,15.3398,75400.0
2009-02-11 11:25:00,21.73,21.74,21.53,21.55,128800.0,15.3398,15.3469,15.1987,15.2128,128800.0
2009-02-11 11:30:00,21.56,21.6,21.54,21.57,84500.0,15.2198,15.2481,15.2057,15.2269,84500.0
2009-02-11 11:35:00,21.57,21.57,21.49,21.51,52400.0,15.2269,15.2269,15.1704,15.1845,52400.0
2009-02-11 11:40:00,21.5,21.59,21.46,21.55,161300.0,15.1775,15.241,15.1492,15.2128,161300.0
2009-02-11 11:45:00,21.53,21.54,21.47,21.48,78100.0,15.1987,15.2057,15.1563,15.1634,78100.0
2009-02-11 11:50:00,21.48,21.5,21.46,21.49,54900.0,15.1634,15.1775,15.1492,15.1704,54900.0
2009-02-11 11:55:00,21.49,21.49,21.45,21.47,79000.0,15.1704,15.1704,15.1422,15.1563,79000.0
2009-02-11 12:00:00,21.47,21.48,21.46,21.47,25500.0,15.1563,15.1634,15.1492,15.1563,25500.0
2009-02-11 12:05:00,21.47,21.5,21.46,21.5,52100.0,15.1563,15.1775,15.1492,15.1775,52100.0
2009-02-11 12:10:00,21.5,21.5,21.38,21.39,72400.0,15.1775,15.1775,15.0928,15.0998,72400.0
2009-02-11 12:15:00,21.39,21.4,21.35,21.37,95000.0,15.0998,15.1069,15.0716,15.0857,95000.0
2009-02-11 12:20:00,21.37,21.45,21.36,21.44,57700.0,15.0857,15.1422,15.0786,15.1351,57700.0
2009-02-11 12:25:00,21.44,21.45,21.4,21.41,25700.0,15.1351,15.1422,15.1069,15.1139,25700.0
2009-02-11 12:30:00,21.41,21.41,21.35,21.36,90600.0,15.1139,15.1139,15.0716,15.0786,90600.0
2009-02-11 12:35:00,21.39,21.42,21.38,21.42,54900.0,15.0998,15.121,15.0928,15.121,54900.0
2009-02-11 12:40:00,21.42,21.43,21.38,21.38,49900.0,15.121,15.1281,15.0928,15.0928,49900.0
2009-02-11 12:45:00,21.38,21.4,21.38,21.4,20200.0,15.0928,15.1069,15.0928,15.1069,20200.0
2009-02-11 12:50:00,21.39,21.4,21.29,21.3,86600.0,15.0998,15.1069,15.0292,15.0363,86600.0
2009-02-11 12:55:00,21.3,21.31,21.26,21.28,227500.0,15.0363,15.0434,15.0081,15.0222,227500.0
2009-02-11 13:00:00,21.28,21.42,21.27,21.41,61500.0,15.0222,15.121,15.0151,15.1139,61500.0
2009-02-11 13:05:00,21.41,21.46,21.33,21.35,49900.0,15.1139,15.1492,15.0575,15.0716,49900.0
2009-02-11 13:10:00,21.35,21.37,21.33,21.35,49800.0,15.0716,15.0857,15.0575,15.0716,49800.0
2009-02-11 13:15:00,21.36,21.37,21.32,21.37,17800.0,15.0786,15.0857,15.0504,15.0857,17800.0
2009-02-11 13:20:00,21.37,21.4,21.22,21.25,174900.0,15.0857,15.1069,14.9798,15.001,174900.0
2009-02-11 13:25:00,21.25,21.28,21.2,21.21,103900.0,15.001,15.0222,14.9657,14.9728,103900.0
2009-02-11 13:30:00,21.21,21.21,21.19,21.19,62000.0,14.9728,14.9728,14.9586,14.9586,62000.0
2009-02-11 13:35:00,21.2,21.2,21.14,21.15,74300.0,14.9657,14.9657,14.9233,14.9304,74300.0
2009-02-11 13:40:00,21.14,21.16,21.11,21.14,121000.0,14.9233,14.9375,14.9022,14.9233,121000.0
2009-02-11 13:45:00,21.14,21.14,21.0,21.02,117600.0,14.9233,14.9233,14.8245,14.8386,117600.0
2009-02-11 13:50:00,21.01,21.14,21.01,21.13,124800.0,14.8316,14.9233,14.8316,14.9163,124800.0
2009-02-11 13:55:00,21.14,21.17,21.01,21.02,60300.0,14.9233,14.9445,14.8316,14.8386,60300.0
2009-02-11 14:00:00,21.02,21.05,21.02,21.03,60600.0,14.8386,14.8598,14.8386,14.8457,60600.0
2009-02-11 14:05:00,21.02,21.05,21.0,21.05,57600.0,14.8386,14.8598,14.8245,14.8598,57600.0
2009-02-11 14:10:00,21.05,21.05,20.97,21.01,57100.0,14.8598,14.8598,14.8033,14.8316,57100.0
2009-02-11 14:15:00,21.01,21.05,20.95,21.04,83300.0,14.8316,14.8598,14.7892,14.8527,83300.0
2009-02-11 14:20:00,21.04,21.08,20.98,21.03,80200.0,14.8527,14.881,14.8104,14.8457,80200.0
2009-02-11 14:25:00,21.04,21.09,21.02,21.02,71700.0,14.8527,14.888,14.8386,14.8386,71700.0
2009-02-11 14:30:00,21.02,21.05,21.0,21.01,42400.0,14.8386,14.8598,14.8245,14.8316,42400.0
2009-02-11 14:35:00,21.02,21.07,21.01,21.04,67700.0,14.8386,14.8739,14.8316,14.8527,67700.0
2009-02-11 14:40:00,21.05,21.06,21.02,21.02,29500.0,14.8598,14.8669,14.8386,14.8386,29500.0
2009-02-11 14:45:00,21.02,21.03,20.95,20.95,48700.0,14.8386,14.8457,14.7892,14.7892,48700.0
2009-02-11 14:50:00,20.96,21.23,20.95,21.1,148600.0,14.7963,14.9869,14.7892,14.8951,148600.0
2009-02-11 14:55:00,21.1,21.27,21.09,21.22,135400.0,14.8951,15.0151,14.888,14.9798,135400.0
2009-02-11 15:00:00,21.22,21.24,21.13,21.18,69500.0,14.9798,14.9939,14.9163,14.9516,69500.0
2009-02-11 15:05:00,21.18,21.31,21.17,21.18,85100.0,14.9516,15.0434,14.9445,14.9516,85100.0
2009-02-11 15:10:00,21.18,21.26,21.17,21.2,55200.0,14.9516,15.0081,14.9445,14.9657,55200.0
2009-02-11 15:15:00,21.21,21.25,21.16,21.2,77300.0,14.9728,15.001,14.9375,14.9657,77300.0
2009-02-11 15:20:00,21.2,21.21,21.09,21.1,56100.0,14.9657,14.9728,14.888,14.8951,56100.0
2009-02-11 15:25:00,21.1,21.13,21.05,21.13,53000.0,14.8951,14.9163,14.8598,14.9163,53000.0
2009-02-11 15:30:00,21.14,21.22,21.05,21.05,85300.0,14.9233,14.9798,14.8598,14.8598,85300.0
2009-02-11 15:35:00,21.05,21.16,21.05,21.13,66500.0,14.8598,14.9375,14.8598,14.9163,66500.0
2009-02-11 15:40:00,21.13,21.14,21.08,21.11,76800.0,14.9163,14.9233,14.881,14.9022,76800.0
2009-02-11 15:45:00,21.11,21.17,21.07,21.16,99500.0,14.9022,14.9445,14.8739,14.9375,99500.0
2009-02-11 15:50:00,21.16,21.25,21.15,21.25,204700.0,14.9375,15.001,14.9304,15.001,204700.0
2009-02-11 15:55:00,21.25,21.37,21.24,21.36,423800.0,15.001,15.0857,14.9939,15.0786,423800.0
2009-02-12 09:30:00,21.09,21.15,19.99,20.72,10300.0,14.888,14.9304,14.1115,14.6269,10300.0
2009-02-12 09:35:00,20.75,21.0,20.58,20.93,165300.0,14.648,14.8245,14.528,14.7751,165300.0
2009-02-12 09:40:00,20.93,21.1,20.92,21.1,82900.0,14.7751,14.8951,14.768,14.8951,82900.0
2009-02-12 09:45:00,21.09,21.16,21.05,21.05,100900.0,14.888,14.9375,14.8598,14.8598,100900.0
2009-02-12 09:50:00,21.05,21.07,20.92,21.06,125000.0,14.8598,14.8739,14.768,14.8669,125000.0
2009-02-12 09:55:00,21.06,21.17,20.98,21.15,116100.0,14.8669,14.9445,14.8104,14.9304,116100.0
2009-02-12 10:00:00,21.15,21.15,20.98,21.01,125500.0,14.9304,14.9304,14.8104,14.8316,125500.0
2009-02-12 10:05:00,21.0,21.15,20.98,21.15,132200.0,14.8245,14.9304,14.8104,14.9304,132200.0
2009-02-12 10:10:00,21.14,21.17,21.05,21.05,96700.0,14.9233,14.9445,14.8598,14.8598,96700.0
2009-02-12 10:15:00,21.04,21.05,20.94,20.98,107400.0,14.8527,14.8598,14.7822,14.8104,107400.0
2009-02-12 10:20:00,20.98,21.0,20.96,21.0,109700.0,14.8104,14.8245,14.7963,14.8245,109700.0
2009-02-12 10:25:00,21.0,21.0,20.94,20.98,112800.0,14.8245,14.8245,14.7822,14.8104,112800.0
2009-02-12 10:30:00,20.98,21.0,20.93,20.99,66600.0,14.8104,14.8245,14.7751,14.8175,66600.0
2009-02-12 10:35:00,20.99,21.1,20.97,21.09,89900.0,14.8175,14.8951,14.8033,14.888,89900.0
2009-02-12 10:40:00,21.1,21.18,21.06,21.18,57600.0,14.8951,14.9516,14.8669,14.9516,57600.0
2009-02-12 10:45:00,21.18,21.31,21.18,21.28,55000.0,14.9516,15.0434,14.9516,15.0222,55000.0
2009-02-12 10:50:00,21.29,21.3,21.19,21.21,44000.0,15.0292,15.0363,14.9586,14.9728,44000.0
2009-02-12 10:55:00,21.21,21.22,21.11,21.22,58300.0,14.9728,14.9798,14.9022,14.9798,58300.0
2009-02-12 11:00:00,21.22,21.23,21.06,21.12,74400.0,14.9798,14.9869,14.8669,14.9092,74400.0
2009-02-12 11:05:00,21.12,21.21,21.11,21.18,61500.0,14.9092,14.9728,14.9022,14.9516,61500.0
2009-02-12 11:10:00,21.17,21.18,21.06,21.07,44900.0,14.9445,14.9516,14.8669,14.8739,44900.0
2009-02-12 11:15:00,21.07,21.09,20.99,21.02,83100.0,14.8739,14.888,14.8175,14.8386,83100.0
2009-02-12 11:20:00,21.01,21.08,20.99,21.06,51200.0,14.8316,14.881,14.8175,14.8669,51200.0
2009-02-12 11:25:00,21.06,21.16,21.05,21.15,44400.0,14.8669,14.9375,14.8598,14.9304,44400.0
2009-02-12 11:30:00,21.15,21.19,21.15,21.17,34800.0,14.9304,14.9586,14.9304,14.9445,34800.0
2009-02-12 11:35:00,21.16,21.21,21.15,21.18,44500.0,14.9375,14.9728,14.9304,14.9516,44500.0
2009-02-12 11:40:00,21.19,21.31,21.19,21.26,65200.0,14.9586,15.0434,14.9586,15.0081,65200.0
2009-02-12 11:45:00,21.26,21.28,21.16,21.19,38300.0,15.0081,15.0222,14.9375,14.9586,38300.0
2009-02-12 11:50:00,21.19,21.24,21.14,21.15,29200.0,14.9586,14.9939,14.9233,14.9304,29200.0
2009-02-12 11:55:00,21.15,21.23,21.13,21.13,43200.0,14.9304,14.9869,14.9163,14.9163,43200.0
2009-02-12 12:00:00,21.13,21.17,21.12,21.14,31300.0,14.9163,14.9445,14.9092,14.9233,31300.0
2009-02-12 12:05:00,21.13,21.17,21.1,21.12,31900.0,14.9163,14.9445,14.8951,14.9092,31900.0
2009-02-12 12:10:00,21.12,21.12,21.08,21.1,16700.0,14.9092,14.9092,14.881,14.8951,16700.0
2009-02-12 12:15:00,21.11,21.16,21.1,21.15,32200.0,14.9022,14.9375,14.8951,14.9304,32200.0
2009-02-12 12:20:00,21.15,21.15,21.1,21.1,29000.0,14.9304,14.9304,14.8951,14.8951,29000.0
2009-02-12 12:25:00,21.11,21.22,21.1,21.19,57200.0,14.9022,14.9798,14.8951,14.9586,57200.0
2009-02-12 12:30:00,21.18,21.21,21.15,21.15,16700.0,14.9516,14.9728,14.9304,14.9304,16700.0
2009-02-12 12:35:00,21.16,21.16,21.13,21.15,21800.0,14.9375,14.9375,14.9163,14.9304,21800.0
2009-02-12 12:40:00,21.16,21.19,21.15,21.19,27300.0,14.9375,14.9586,14.9304,14.9586,27300.0
2009-02-12 12:45:00,21.18,21.18,21.12,21.15,34500.0,14.9516,14.9516,14.9092,14.9304,34500.0
2009-02-12 12:50:00,21.15,21.17,21.13,21.17,19800.0,14.9304,14.9445,14.9163,14.9445,19800.0
2009-02-12 12:55:00,21.16,21.18,21.11,21.11,16000.0,14.9375,14.9516,14.9022,14.9022,16000.0
2009-02-12 13:00:00,21.12,21.12,21.05,21.06,42300.0,14.9092,14.9092,14.8598,14.8669,42300.0
2009-02-12 13:05:00,21.05,21.13,21.02,21.13,29800.0,14.8598,14.9163,14.8386,14.9163,29800.0
2009-02-12 13:10:00,21.13,21.2,21.1,21.13,40200.0,14.9163,14.9657,14.8951,14.9163,40200.0
2009-02-12 13:15:00,21.13,21.13,21.01,21.02,57600.0,14.9163,14.9163,14.8316,14.8386,57600.0
2009-02-12 13:20:00,21.03,21.09,21.0,21.09,40400.0,14.8457,14.888,14.8245,14.888,40400.0
2009-02-12 13:25:00,21.08,21.15,21.07,21.1,46400.0,14.881,14.9304,14.8739,14.8951,46400.0
2009-02-12 13:30:00,21.1,21.14,21.08,21.08,34100.0,14.8951,14.9233,14.881,14.881,34100.0
2009-02-12 13:35:00,21.07,21.1,20.97,20.98,51800.0,14.8739,14.8951,14.8033,14.8104,51800.0
2009-02-12 13:40:00,20.98,21.02,20.97,21.02,26700.0,14.8104,14.8386,14.8033,14.8386,26700.0
2009-02-12 13:45:00,21.02,21.04,20.99,21.04,36200.0,14.8386,14.8527,14.8175,14.8527,36200.0
2009-02-12 13:50:00,21.04,21.08,21.03,21.08,42800.0,14.8527,14.881,14.8457,14.881,42800.0
2009-02-12 13:55:00,21.08,21.1,21.03,21.08,29900.0,14.881,14.8951,14.8457,14.881,29900.0
2009-02-12 14:00:00,21.08,21.08,20.97,21.0,94800.0,14.881,14.881,14.8033,14.8245,94800.0
2009-02-12 14:05:00,21.01,21.07,20.99,21.03,53200.0,14.8316,14.8739,14.8175,14.8457,53200.0
2009-02-12 14:10:00,21.02,21.08,21.02,21.06,38200.0,14.8386,14.881,14.8386,14.8669,38200.0
2009-02-12 14:15:00,21.06,21.16,21.04,21.09,74900.0,14.8669,14.9375,14.8527,14.888,74900.0
2009-02-12 14:20:00,21.09,21.09,21.0,21.0,58000.0,14.888,14.888,14.8245,14.8245,58000.0
2009-02-12 14:25:00,21.0,21.02,20.97,21.01,55900.0,14.8245,14.8386,14.8033,14.8316,55900.0
2009-02-12 14:30:00,21.01,21.05,20.95,20.96,45300.0,14.8316,14.8598,14.7892,14.7963,45300.0
2009-02-12 14:35:00,20.96,20.98,20.86,20.94,91100.0,14.7963,14.8104,14.7257,14.7822,91100.0
2009-02-12 14:40:00,20.94,20.98,20.89,20.98,51600.0,14.7822,14.8104,14.7469,14.8104,51600.0
2009-02-12 14:45:00,20.98,21.0,20.92,20.99,65400.0,14.8104,14.8245,14.768,14.8175,65400.0
2009-02-12 14:50:00,20.99,21.0,20.94,20.96,59500.0,14.8175,14.8245,14.7822,14.7963,59500.0
2009-02-12 14:55:00,20.96,21.04,20.96,21.01,124800.0,14.7963,14.8527,14.7963,14.8316,124800.0
2009-02-12 15:00:00,21.02,21.03,20.93,20.95,72600.0,14.8386,14.8457,14.7751,14.7892,72600.0
2009-02-12 15:05:00,20.95,21.03,20.88,21.03,85300.0,14.7892,14.8457,14.7398,14.8457,85300.0
2009-02-12 15:10:00,21.03,21.12,21.03,21.04,130400.0,14.8457,14.9092,14.8457,14.8527,130400.0
2009-02-12 15:15:00,21.05,21.16,21.03,21.13,71100.0,14.8598,14.9375,14.8457,14.9163,71100.0
2009-02-12 15:20:00,21.12,21.24,21.05,21.17,120000.0,14.9092,14.9939,14.8598,14.9445,120000.0
2009-02-12 15:25:00,21.17,21.34,21.13,21.34,244700.0,14.9445,15.0645,14.9163,15.0645,244700.0
2009-02-12 15:30:00,21.33,21.37,21.23,21.25,173700.0,15.0575,15.0857,14.9869,15.001,173700.0
2009-02-12 15:35:00,21.25,21.35,21.17,21.2,252400.0,15.001,15.0716,14.9445,14.9657,252400.0
2009-02-12 15:40:00,21.2,21.4,21.16,21.38,267300.0,14.9657,15.1069,14.9375,15.0928,267300.0
2009-02-12 15:45:00,21.38,21.38,21.21,21.24,370600.0,15.0928,15.0928,14.9728,14.9939,370600.0
2009-02-12 15:50:00,21.24,21.4,21.21,21.4,277400.0,14.9939,15.1069,14.9728,15.1069,277400.0
2009-02-12 15:55:00,21.4,21.56,21.34,21.47,490200.0,15.1069,15.2198,15.0645,15.1563,490200.0
2009-02-13 09:30:00,21.47,21.49,21.14,21.45,55800.0,15.1563,15.1704,14.9233,15.1422,55800.0
2009-02-13 09:35:00,21.44,21.47,21.34,21.34,55800.0,15.1351,15.1563,15.0645,15.0645,55800.0
2009-02-13 09:40:00,21.34,21.35,21.3,21.34,43700.0,15.0645,15.0716,15.0363,15.0645,43700.0
2009-02-13 09:45:00,21.34,21.35,21.31,21.34,39100.0,15.0645,15.0716,15.0434,15.0645,39100.0
2009-02-13 09:50:00,21.35,21.36,21.25,21.26,37500.0,15.0716,15.0786,15.001,15.0081,37500.0
2009-02-13 09:55:00,21.27,21.43,21.25,21.4,57000.0,15.0151,15.1281,15.001,15.1069,57000.0
2009-02-13 10:00:00,21.41,21.43,21.37,21.43,56900.0,15.1139,15.1281,15.0857,15.1281,56900.0
2009-02-13 10:05:00,21.43,21.48,21.4,21.41,61600.0,15.1281,15.1634,15.1069,15.1139,61600.0
2009-02-13 10:10:00,21.41,21.44,21.32,21.44,107900.0,15.1139,15.1351,15.0504,15.1351,107900.0
2009-02-13 10:15:00,21.44,21.44,21.32,21.33,88700.0,15.1351,15.1351,15.0504,15.0575,88700.0
2009-02-13 10:20:00,21.34,21.43,21.33,21.43,78600.0,15.0645,15.1281,15.0575,15.1281,78600.0
2009-02-13 10:25:00,21.44,21.45,21.29,21.3,101200.0,15.1351,15.1422,15.0292,15.0363,101200.0
2009-02-13 10:30:00,21.29,21.44,21.28,21.42,73100.0,15.0292,15.1351,15.0222,15.121,73100.0
2009-02-13 10:35:00,21.4,21.45,21.32,21.33,46600.0,15.1069,15.1422,15.0504,15.0575,46600.0
2009-02-13 10:40:00,21.33,21.37,21.25,21.26,79400.0,15.0575,15.0857,15.001,15.0081,79400.0
2009-02-13 10:45:00,21.25,21.26,21.15,21.16,58500.0,15.001,15.0081,14.9304,14.9375,58500.0
2009-02-13 10:50:00,21.16,21.23,21.15,21.19,58800.0,14.9375,14.9869,14.9304,14.9586,58800.0
2009-02-13 10:55:00,21.19,21.27,21.17,21.21,50100.0,14.9586,15.0151,14.9445,14.9728,50100.0
2009-02-13 11:00:00,21.21,21.22,21.1,21.15,66200.0,14.9728,14.9798,14.8951,14.9304,66200.0
2009-02-13 11:05:00,21.14,21.15,21.02,21.03,55500.0,14.9233,14.9304,14.8386,14.8457,55500.0
2009-02-13 11:10:00,21.03,21.1,21.03,21.09,52300.0,14.8457,14.8951,14.8457,14.888,52300.0
2009-02-13 11:15:00,21.08,21.15,21.05,21.11,39800.0,14.881,14.9304,14.8598,14.9022,39800.0
2009-02-13 11:20:00,21.11,21.13,21.04,21.06,77800.0,14.9022,14.9163,14.8527,14.8669,77800.0
2009-02-13 11:25:00,21.05,21.07,21.01,21.07,51300.0,14.8598,14.8739,14.8316,14.8739,51300.0
2009-02-13 11:30:00,21.06,21.2,21.04,21.2,36800.0,14.8669,14.9657,14.8527,14.9657,36800.0
2009-02-13 11:35:00,21.2,21.22,21.16,21.19,53400.0,14.9657,14.9798,14.9375,14.9586,53400.0
2009-02-13 11:40:00,21.19,21.22,21.07,21.09,78000.0,14.9586,14.9798,14.8739,14.888,78000.0
2009-02-13 11:45:00,21.08,21.1,21.0,21.04,72200.0,14.881,14.8951,14.8245,14.8527,72200.0
2009-02-13 11:50:00,21.05,21.06,20.99,21.04,54700.0,14.8598,14.8669,14.8175,14.8527,54700.0
2009-02-13 11:55:00,21.04,21.1,21.0,21.0,29800.0,14.8527,14.8951,14.8245,14.8245,29800.0
2009-02-13 12:00:00,21.0,21.05,20.99,21.0,32100.0,14.8245,14.8598,14.8175,14.8245,32100.0
2009-02-13 12:05:00,21.0,21.03,20.94,21.02,61400.0,14.8245,14.8457,14.7822,14.8386,61400.0
2009-02-13 12:10:00,21.02,21.05,20.99,21.03,36000.0,14.8386,14.8598,14.8175,14.8457,36000.0
2009-02-13 12:15:00,21.03,21.03,20.93,21.0,68900.0,14.8457,14.8457,14.7751,14.8245,68900.0
2009-02-13 12:20:00,21.0,21.02,20.91,21.02,33200.0,14.8245,14.8386,14.761,14.8386,33200.0
2009-02-13 12:25:00,21.03,21.1,20.99,21.09,27900.0,14.8457,14.8951,14.8175,14.888,27900.0
2009-02-13 12:30:00,21.1,21.12,21.02,21.04,54600.0,14.8951,14.9092,14.8386,14.8527,54600.0
2009-02-13 12:35:00,21.04,21.05,21.0,21.0,25300.0,14.8527,14.8598,14.8245,14.8245,25300.0
2009-02-13 12:40:00,21.0,21.02,20.94,20.95,57100.0,14.8245,14.8386,14.7822,14.7892,57100.0
2009-02-13 12:45:00,20.95,20.99,20.93,20.98,46200.0,14.7892,14.8175,14.7751,14.8104,46200.0
2009-02-13 12:50:00,20.97,20.98,20.81,20.84,103300.0,14.8033,14.8104,14.6904,14.7116,103300.0
2009-02-13 12:55:00,20.83,20.89,20.83,20.88,37800.0,14.7045,14.7469,14.7045,14.7398,37800.0
2009-02-13 13:00:00,20.88,20.91,20.84,20.87,59500.0,14.7398,14.761,14.7116,14.7327,59500.0
2009-02-13 13:05:00,20.88,20.91,20.86,20.86,57300.0,14.7398,14.761,14.7257,14.7257,57300.0
2009-02-13 13:10:00,20.86,20.9,20.84,20.86,89500.0,14.7257,14.7539,14.7116,14.7257,89500.0
2009-02-13 13:15:00,20.86,21.02,20.85,20.98,173300.0,14.7257,14.8386,14.7186,14.8104,173300.0
2009-02-13 13:20:00,20.99,21.01,20.89,20.89,56000.0,14.8175,14.8316,14.7469,14.7469,56000.0
2009-02-13 13:25:00,20.9,21.01,20.89,21.0,70400.0,14.7539,14.8316,14.7469,14.8245,70400.0
2009-02-13 13:30:00,20.99,21.01,20.9,20.9,27200.0,14.8175,14.8316,14.7539,14.7539,27200.0
2009-02-13 13:35:00,20.91,20.95,20.84,20.91,49600.0,14.761,14.7892,14.7116,14.761,49600.0
2009-02-13 13:40:00,20.91,20.96,20.87,20.93,62400.0,14.761,14.7963,14.7327,14.7751,62400.0
2009-02-13 13:45:00,20.93,21.02,20.9,21.0,95300.0,14.7751,14.8386,14.7539,14.8245,95300.0
2009-02-13 13:50:00,21.0,21.13,20.96,21.06,124600.0,14.8245,14.9163,14.7963,14.8669,124600.0
2009-02-13 13:55:00,21.06,21.07,20.93,20.98,63100.0,14.8669,14.8739,14.7751,14.8104,63100.0
2009-02-13 14:00:00,20.97,21.06,20.97,20.97,46300.0,14.8033,14.8669,14.8033,14.8033,46300.0
2009-02-13 14:05:00,20.98,20.99,20.84,20.87,69200.0,14.8104,14.8175,14.7116,14.7327,69200.0
2009-02-13 14:10:00,20.87,20.99,20.85,20.98,70100.0,14.7327,14.8175,14.7186,14.8104,70100.0
2009-02-13 14:15:00,20.98,20.98,20.84,20.89,46300.0,14.8104,14.8104,14.7116,14.7469,46300.0
2009-02-13 14:20:00,20.88,20.95,20.85,20.9,82300.0,14.7398,14.7892,14.7186,14.7539,82300.0
2009-02-13 14:25:00,20.89,20.93,20.85,20.87,33000.0,14.7469,14.7751,14.7186,14.7327,33000.0
2009-02-13 14:30:00,20.86,20.86,20.75,20.81,64100.0,14.7257,14.7257,14.648,14.6904,64100.0
2009-02-13 14:35:00,20.81,20.82,20.76,20.78,141100.0,14.6904,14.6974,14.6551,14.6692,141100.0
2009-02-13 14:40:00,20.78,20.82,20.75,20.75,42500.0,14.6692,14.6974,14.648,14.648,42500.0
2009-02-13 14:45:00,20.75,20.75,20.65,20.67,51600.0,14.648,14.648,14.5774,14.5916,51600.0
2009-02-13 14:50:00,20.67,20.76,20.62,20.76,51800.0,14.5916,14.6551,14.5563,14.6551,51800.0
2009-02-13 14:55:00,20.76,20.78,20.67,20.7,57100.0,14.6551,14.6692,14.5916,14.6127,57100.0
2009-02-13 15:00:00,20.71,20.82,20.67,20.81,65900.0,14.6198,14.6974,14.5916,14.6904,65900.0
2009-02-13 15:05:00,20.8,20.8,20.61,20.64,56000.0,14.6833,14.6833,14.5492,14.5704,56000.0
2009-02-13 15:10:00,20.64,20.64,20.48,20.51,85100.0,14.5704,14.5704,14.4574,14.4786,85100.0
2009-02-13 15:15:00,20.52,20.56,20.49,20.53,57700.0,14.4857,14.5139,14.4645,14.4927,57700.0
2009-02-13 15:20:00,20.52,20.67,20.5,20.62,203800.0,14.4857,14.5916,14.4715,14.5563,203800.0
2009-02-13 15:25:00,20.62,20.68,20.62,20.67,54500.0,14.5563,14.5986,14.5563,14.5916,54500.0
2009-02-13 15:30:00,20.67,20.81,20.67,20.76,71100.0,14.5916,14.6904,14.5916,14.6551,71100.0
2009-02-13 15:35:00,20.75,20.77,20.66,20.73,112300.0,14.648,14.6621,14.5845,14.6339,112300.0
2009-02-13 15:40:00,20.7,20.78,20.65,20.76,114000.0,14.6127,14.6692,14.5774,14.6551,114000.0
2009-02-13 15:45:00,20.76,20.8,20.67,20.77,136800.0,14.6551,14.6833,14.5916,14.6621,136800.0
2009-02-13 15:50:00,20.76,20.77,20.69,20.7,140600.0,14.6551,14.6621,14.6057,14.6127,140600.0
2009-02-13 15:55:00,20.7,20.7,20.51,20.52,419600.0,14.6127,14.6127,14.4786,14.4857,419600.0
2009-02-17 09:30:00,19.92,19.99,19.75,19.89,147700.0,14.0621,14.1115,13.9421,14.0409,147700.0
2009-02-17 09:35:00,19.89,19.9,19.66,19.69,88900.0,14.0409,14.048,13.8786,13.8997,88900.0
2009-02-17 09:40:00,19.7,19.78,19.64,19.78,54500.0,13.9068,13.9633,13.8644,13.9633,54500.0
2009-02-17 09:45:00,19.78,19.78,19.64,19.67,83900.0,13.9633,13.9633,13.8644,13.8856,83900.0
2009-02-17 09:50:00,19.66,19.72,19.5,19.69,82200.0,13.8786,13.9209,13.7656,13.8997,82200.0
2009-02-17 09:55:00,19.69,19.7,19.59,19.61,88300.0,13.8997,13.9068,13.8292,13.8433,88300.0
2009-02-17 10:00:00,19.61,19.64,19.52,19.56,60700.0,13.8433,13.8644,13.7797,13.808,60700.0
2009-02-17 10:05:00,19.55,19.71,19.55,19.7,118600.0,13.8009,13.9139,13.8009,13.9068,118600.0
2009-02-17 10:10:00,19.7,19.73,19.57,19.7,63500.0,13.9068,13.928,13.815,13.9068,63500.0
2009-02-17 10:15:00,19.71,19.72,19.53,19.56,54400.0,13.9139,13.9209,13.7868,13.808,54400.0
2009-02-17 10:20:00,19.56,19.7,19.56,19.69,55100.0,13.808,13.9068,13.808,13.8997,55100.0
2009-02-17 10:25:00,19.69,19.7,19.62,19.7,47000.0,13.8997,13.9068,13.8503,13.9068,47000.0
2009-02-17 10:30:00,19.7,19.77,19.69,19.69,84900.0,13.9068,13.9562,13.8997,13.8997,84900.0
2009-02-17 10:35:00,19.69,19.77,19.69,19.76,130500.0,13.8997,13.9562,13.8997,13.9492,130500.0
2009-02-17 10:40:00,19.77,19.87,19.77,19.86,110300.0,13.9562,14.0268,13.9562,14.0198,110300.0
2009-02-17 10:45:00,19.86,19.92,19.78,19.79,93400.0,14.0198,14.0621,13.9633,13.9703,93400.0
2009-02-17 10:50:00,19.79,19.93,19.79,19.92,132700.0,13.9703,14.0692,13.9703,14.0621,132700.0
2009-02-17 10:55:00,19.92,19.92,19.84,19.86,71100.0,14.0621,14.0621,14.0056,14.0198,71100.0
2009-02-17 11:00:00,19.86,19.87,19.77,19.84,69100.0,14.0198,14.0268,13.9562,14.0056,69100.0
2009-02-17 11:05:00,19.85,19.92,19.8,19.81,47700.0,14.0127,14.0621,13.9774,13.9845,47700.0
2009-02-17 11:10:00,19.81,19.92,19.8,19.88,29000.0,13.9845,14.0621,13.9774,14.0339,29000.0
2009-02-17 11:15:00,19.88,19.91,19.85,19.86,22200.0,14.0339,14.055,14.0127,14.0198,22200.0
2009-02-17 11:20:00,19.87,19.92,19.82,19.89,28800.0,14.0268,14.0621,13.9915,14.0409,28800.0
2009-02-17 11:25:00,19.88,19.9,19.82,19.84,20000.0,14.0339,14.048,13.9915,14.0056,20000.0
2009-02-17 11:30:00,19.84,19.85,19.74,19.74,45500.0,14.0056,14.0127,13.935,13.935,45500.0
2009-02-17 11:35:00,19.75,19.84,19.73,19.83,37400.0,13.9421,14.0056,13.928,13.9986,37400.0
2009-02-17 11:40:00,19.82,19.86,19.79,19.86,19800.0,13.9915,14.0198,13.9703,14.0198,19800.0
2009-02-17 11:45:00,19.86,19.86,19.81,19.82,38800.0,14.0198,14.0198,13.9845,13.9915,38800.0
2009-02-17 11:50:00,19.82,19.83,19.71,19.78,30500.0,13.9915,13.9986,13.9139,13.9633,30500.0
2009-02-17 11:55:00,19.78,19.81,19.73,19.78,25600.0,13.9633,13.9845,13.928,13.9633,25600.0
2009-02-17 12:00:00,19.78,19.87,19.76,19.82,40800.0,13.9633,14.0268,13.9492,13.9915,40800.0
2009-02-17 12:05:00,19.82,19.86,19.8,19.84,104800.0,13.9915,14.0198,13.9774,14.0056,104800.0
2009-02-17 12:10:00,19.84,19.85,19.8,19.83,31500.0,14.0056,14.0127,13.9774,13.9986,31500.0
2009-02-17 12:15:00,19.83,19.87,19.82,19.85,18600.0,13.9986,14.0268,13.9915,14.0127,18600.0
2009-02-17 12:20:00,19.84,19.85,19.75,19.78,55300.0,14.0056,14.0127,13.9421,13.9633,55300.0
2009-02-17 12:25:00,19.78,19.83,19.76,19.83,38000.0,13.9633,13.9986,13.9492,13.9986,38000.0
2009-02-17 12:30:00,19.84,19.84,19.77,19.78,84300.0,14.0056,14.0056,13.9562,13.9633,84300.0
2009-02-17 12:35:00,19.77,19.85,19.77,19.85,55000.0,13.9562,14.0127,13.9562,14.0127,55000.0
2009-02-17 12:40:00,19.85,19.91,19.84,19.91,32500.0,14.0127,14.055,14.0056,14.055,32500.0
2009-02-17 12:45:00,19.91,19.93,19.9,19.93,38800.0,14.055,14.0692,14.048,14.0692,38800.0
2009-02-17 12:50:00,19.92,19.98,19.92,19.98,31800.0,14.0621,14.1045,14.0621,14.1045,31800.0
2009-02-17 12:55:00,19.98,20.03,19.98,20.03,23900.0,14.1045,14.1398,14.1045,14.1398,23900.0
2009-02-17 13:00:00,20.03,20.04,19.95,19.97,55900.0,14.1398,14.1468,14.0833,14.0974,55900.0
2009-02-17 13:05:00,19.97,19.99,19.96,19.99,44900.0,14.0974,14.1115,14.0903,14.1115,44900.0
2009-02-17 13:10:00,19.99,20.0,19.92,19.99,31000.0,14.1115,14.1186,14.0621,14.1115,31000.0
2009-02-17 13:15:00,19.99,19.99,19.92,19.93,24000.0,14.1115,14.1115,14.0621,14.0692,24000.0
2009-02-17 13:20:00,19.92,19.95,19.9,19.94,61800.0,14.0621,14.0833,14.048,14.0762,61800.0
2009-02-17 13:25:00,19.93,19.96,19.9,19.94,23700.0,14.0692,14.0903,14.048,14.0762,23700.0
2009-02-17 13:30:00,19.94,20.03,19.94,20.02,40200.0,14.0762,14.1398,14.0762,14.1327,40200.0
2009-02-17 13:35:00,20.03,20.04,20.0,20.02,20900.0,14.1398,14.1468,14.1186,14.1327,20900.0
2009-02-17 13:40:00,20.02,20.13,20.02,20.11,219200.0,14.1327,14.2104,14.1327,14.1962,219200.0
2009-02-17 13:45:00,20.11,20.17,20.08,20.09,57500.0,14.1962,14.2386,14.1751,14.1821,57500.0
2009-02-17 13:50:00,20.08,20.11,19.99,20.0,61900.0,14.1751,14.1962,14.1115,14.1186,61900.0
2009-02-17 13:55:00,19.99,20.01,19.96,20.01,37400.0,14.1115,14.1256,14.0903,14.1256,37400.0
2009-02-17 14:00:00,20.0,20.02,19.97,20.02,31900.0,14.1186,14.1327,14.0974,14.1327,31900.0
2009-02-17 14:05:00,20.02,20.11,19.99,20.07,39700.0,14.1327,14.1962,14.1115,14.168,39700.0
2009-02-17 14:10:00,20.06,20.07,20.01,20.02,17100.0,14.1609,14.168,14.1256,14.1327,17100.0
2009-02-17 14:15:00,20.02,20.11,20.02,20.07,60400.0,14.1327,14.1962,14.1327,14.168,60400.0
2009-02-17 14:20:00,20.06,20.11,20.04,20.05,60900.0,14.1609,14.1962,14.1468,14.1539,60900.0
2009-02-17 14:25:00,20.05,20.06,20.0,20.04,112800.0,14.1539,14.1609,14.1186,14.1468,112800.0
2009-02-17 14:30:00,20.04,20.12,20.02,20.11,55600.0,14.1468,14.2033,14.1327,14.1962,55600.0
2009-02-17 14:35:00,20.11,20.2,20.1,20.14,57500.0,14.1962,14.2598,14.1892,14.2174,57500.0
2009-02-17 14:40:00,20.14,20.17,20.12,20.17,46200.0,14.2174,14.2386,14.2033,14.2386,46200.0
2009-02-17 14:45:00,20.16,20.17,20.03,20.06,25500.0,14.2315,14.2386,14.1398,14.1609,25500.0
2009-02-17 14:50:00,20.05,20.12,20.01,20.02,61900.0,14.1539,14.2033,14.1256,14.1327,61900.0
2009-02-17 14:55:00,20.02,20.07,20.0,20.07,36100.0,14.1327,14.168,14.1186,14.168,36100.0
2009-02-17 15:00:00,20.06,20.06,19.96,19.99,35400.0,14.1609,14.1609,14.0903,14.1115,35400.0
2009-02-17 15:05:00,19.99,20.06,19.96,20.03,102600.0,14.1115,14.1609,14.0903,14.1398,102600.0
2009-02-17 15:10:00,20.03,20.09,19.98,19.99,47900.0,14.1398,14.1821,14.1045,14.1115,47900.0
2009-02-17 15:15:00,19.98,20.08,19.9,19.91,90800.0,14.1045,14.1751,14.048,14.055,90800.0
2009-02-17 15:20:00,19.9,19.96,19.88,19.96,89900.0,14.048,14.0903,14.0339,14.0903,89900.0
2009-02-17 15:25:00,19.96,20.0,19.86,19.89,139000.0,14.0903,14.1186,14.0198,14.0409,139000.0
2009-02-17 15:30:00,19.89,20.18,19.89,20.14,193200.0,14.0409,14.2457,14.0409,14.2174,193200.0
2009-02-17 15:35:00,20.14,20.16,20.01,20.06,145100.0,14.2174,14.2315,14.1256,14.1609,145100.0
2009-02-17 15:40:00,20.06,20.07,19.87,19.97,194500.0,14.1609,14.168,14.0268,14.0974,194500.0
2009-02-17 15:45:00,19.97,20.01,19.86,19.87,186300.0,14.0974,14.1256,14.0198,14.0268,186300.0
2009-02-17 15:50:00,19.87,19.92,19.78,19.78,262500.0,14.0268,14.0621,13.9633,13.9633,262500.0
2009-02-17 15:55:00,19.79,19.82,19.71,19.75,590500.0,13.9703,13.9915,13.9139,13.9421,590500.0
2009-02-18 09:30:00,19.87,20.08,19.79,19.99,65300.0,14.0268,14.1751,13.9703,14.1115,65300.0
2009-02-18 09:35:00,19.95,20.06,19.95,19.98,54800.0,14.0833,14.1609,14.0833,14.1045,54800.0
2009-02-18 09:40:00,19.98,20.19,19.95,20.14,75400.0,14.1045,14.2527,14.0833,14.2174,75400.0
2009-02-18 09:45:00,20.13,20.18,20.04,20.07,82200.0,14.2104,14.2457,14.1468,14.168,82200.0
2009-02-18 09:50:00,20.05,20.07,20.01,20.02,50200.0,14.1539,14.168,14.1256,14.1327,50200.0
2009-02-18 09:55:00,20.02,20.03,19.9,19.93,74800.0,14.1327,14.1398,14.048,14.0692,74800.0
2009-02-18 10:00:00,19.93,19.97,19.8,19.81,82600.0,14.0692,14.0974,13.9774,13.9845,82600.0
2009-02-18 10:05:00,19.8,19.88,19.7,19.72,75200.0,13.9774,14.0339,13.9068,13.9209,75200.0
2009-02-18 10:10:00,19.72,19.75,19.54,19.58,146200.0,13.9209,13.9421,13.7939,13.8221,146200.0
2009-02-18 10:15:00,19.58,19.69,19.52,19.52,123300.0,13.8221,13.8997,13.7797,13.7797,123300.0
2009-02-18 10:20:00,19.53,19.68,19.53,19.62,52600.0,13.7868,13.8927,13.7868,13.8503,52600.0
2009-02-18 10:25:00,19.61,19.61,19.48,19.49,55700.0,13.8433,13.8433,13.7515,13.7586,55700.0
2009-02-18 10:30:00,19.49,19.67,19.48,19.52,73000.0,13.7586,13.8856,13.7515,13.7797,73000.0
2009-02-18 10:35:00,19.52,19.55,19.45,19.45,63200.0,13.7797,13.8009,13.7303,13.7303,63200.0
2009-02-18 10:40:00,19.45,19.53,19.45,19.46,56400.0,13.7303,13.7868,13.7303,13.7374,56400.0
2009-02-18 10:45:00,19.46,19.6,19.45,19.47,71600.0,13.7374,13.8362,13.7303,13.7444,71600.0
2009-02-18 10:50:00,19.47,19.52,19.43,19.47,49200.0,13.7444,13.7797,13.7162,13.7444,49200.0
2009-02-18 10:55:00,19.47,19.49,19.38,19.41,67600.0,13.7444,13.7586,13.6809,13.7021,67600.0
2009-02-18 11:00:00,19.42,19.42,19.32,19.39,68900.0,13.7091,13.7091,13.6386,13.688,68900.0
2009-02-18 11:05:00,19.38,19.42,19.36,19.41,88600.0,13.6809,13.7091,13.6668,13.7021,88600.0
2009-02-18 11:10:00,19.41,19.47,19.37,19.45,72400.0,13.7021,13.7444,13.6738,13.7303,72400.0
2009-02-18 11:15:00,19.45,19.53,19.42,19.5,143900.0,13.7303,13.7868,13.7091,13.7656,143900.0
2009-02-18 11:20:00,19.5,19.65,19.5,19.64,93400.0,13.7656,13.8715,13.7656,13.8644,93400.0
2009-02-18 11:25:00,19.64,19.68,19.58,19.61,48600.0,13.8644,13.8927,13.8221,13.8433,48600.0
2009-02-18 11:30:00,19.6,19.61,19.48,19.53,48200.0,13.8362,13.8433,13.7515,13.7868,48200.0
2009-02-18 11:35:00,19.53,19.6,19.53,19.59,26900.0,13.7868,13.8362,13.7868,13.8292,26900.0
2009-02-18 11:40:00,19.57,19.71,19.54,19.67,54300.0,13.815,13.9139,13.7939,13.8856,54300.0
2009-02-18 11:45:00,19.68,19.7,19.59,19.59,36900.0,13.8927,13.9068,13.8292,13.8292,36900.0
2009-02-18 11:50:00,19.59,19.65,19.55,19.58,39200.0,13.8292,13.8715,13.8009,13.8221,39200.0
2009-02-18 11:55:00,19.58,19.62,19.54,19.56,66800.0,13.8221,13.8503,13.7939,13.808,66800.0
2009-02-18 12:00:00,19.55,19.64,19.53,19.64,30400.0,13.8009,13.8644,13.7868,13.8644,30400.0
2009-02-18 12:05:00,19.64,19.66,19.56,19.63,40300.0,13.8644,13.8786,13.808,13.8574,40300.0
2009-02-18 12:10:00,19.63,19.66,19.56,19.61,35400.0,13.8574,13.8786,13.808,13.8433,35400.0
2009-02-18 12:15:00,19.61,19.64,19.49,19.5,37400.0,13.8433,13.8644,13.7586,13.7656,37400.0
2009-02-18 12:20:00,19.5,19.57,19.49,19.49,41700.0,13.7656,13.815,13.7586,13.7586,41700.0
2009-02-18 12:25:00,19.49,19.54,19.42,19.54,95000.0,13.7586,13.7939,13.7091,13.7939,95000.0
2009-02-18 12:30:00,19.54,19.6,19.49,19.5,73100.0,13.7939,13.8362,13.7586,13.7656,73100.0
2009-02-18 12:35:00,19.5,19.59,19.47,19.49,78100.0,13.7656,13.8292,13.7444,13.7586,78100.0
2009-02-18 12:40:00,19.49,19.54,19.47,19.52,41000.0,13.7586,13.7939,13.7444,13.7797,41000.0
2009-02-18 12:45:00,19.52,19.53,19.42,19.42,24700.0,13.7797,13.7868,13.7091,13.7091,24700.0
2009-02-18 12:50:00,19.42,19.52,19.4,19.52,66100.0,13.7091,13.7797,13.695,13.7797,66100.0
2009-02-18 12:55:00,19.53,19.61,19.49,19.61,64700.0,13.7868,13.8433,13.7586,13.8433,64700.0
2009-02-18 13:00:00,19.61,19.68,19.53,19.56,90600.0,13.8433,13.8927,13.7868,13.808,90600.0
2009-02-18 13:05:00,19.57,19.64,19.57,19.63,89900.0,13.815,13.8644,13.815,13.8574,89900.0
2009-02-18 13:10:00,19.63,19.69,19.62,19.68,28900.0,13.8574,13.8997,13.8503,13.8927,28900.0
2009-02-18 13:15:00,19.68,19.68,19.57,19.58,64000.0,13.8927,13.8927,13.815,13.8221,64000.0
2009-02-18 13:20:00,19.57,19.67,19.55,19.65,73300.0,13.815,13.8856,13.8009,13.8715,73300.0
2009-02-18 13:25:00,19.65,19.69,19.65,19.65,32600.0,13.8715,13.8997,13.8715,13.8715,32600.0
2009-02-18 13:30:00,19.66,19.68,19.62,19.66,76900.0,13.8786,13.8927,13.8503,13.8786,76900.0
2009-02-18 13:35:00,19.65,19.67,19.59,19.61,126000.0,13.8715,13.8856,13.8292,13.8433,126000.0
2009-02-18 13:40:00,19.61,19.66,19.59,19.64,50500.0,13.8433,13.8786,13.8292,13.8644,50500.0
2009-02-18 13:45:00,19.63,19.68,19.62,19.62,23900.0,13.8574,13.8927,13.8503,13.8503,23900.0
2009-02-18 13:50:00,19.62,19.62,19.57,19.6,27400.0,13.8503,13.8503,13.815,13.8362,27400.0
2009-02-18 13:55:00,19.61,19.66,19.6,19.65,15700.0,13.8433,13.8786,13.8362,13.8715,15700.0
2009-02-18 14:00:00,19.64,19.68,19.55,19.61,62600.0,13.8644,13.8927,13.8009,13.8433,62600.0
2009-02-18 14:05:00,19.61,19.67,19.56,19.66,40800.0,13.8433,13.8856,13.808,13.8786,40800.0
2009-02-18 14:10:00,19.66,19.67,19.49,19.51,80300.0,13.8786,13.8856,13.7586,13.7727,80300.0
2009-02-18 14:15:00,19.51,19.59,19.46,19.53,70900.0,13.7727,13.8292,13.7374,13.7868,70900.0
2009-02-18 14:20:00,19.53,19.67,19.53,19.66,36900.0,13.7868,13.8856,13.7868,13.8786,36900.0
2009-02-18 14:25:00,19.66,19.68,19.57,19.6,56800.0,13.8786,13.8927,13.815,13.8362,56800.0
2009-02-18 14:30:00,19.6,19.67,19.57,19.63,33700.0,13.8362,13.8856,13.815,13.8574,33700.0
2009-02-18 14:35:00,19.64,19.64,19.52,19.54,30200.0,13.8644,13.8644,13.7797,13.7939,30200.0
2009-02-18 14:40:00,19.54,19.59,19.48,19.56,33700.0,13.7939,13.8292,13.7515,13.808,33700.0
2009-02-18 14:45:00,19.57,19.63,19.56,19.57,33800.0,13.815,13.8574,13.808,13.815,33800.0
2009-02-18 14:50:00,19.58,19.61,19.56,19.59,23000.0,13.8221,13.8433,13.808,13.8292,23000.0
2009-02-18 14:55:00,19.58,19.75,19.55,19.74,86900.0,13.8221,13.9421,13.8009,13.935,86900.0
2009-02-18 15:00:00,19.74,19.79,19.7,19.71,73900.0,13.935,13.9703,13.9068,13.9139,73900.0
2009-02-18 15:05:00,19.72,19.77,19.59,19.6,146000.0,13.9209,13.9562,13.8292,13.8362,146000.0
2009-02-18 15:10:00,19.6,19.74,19.59,19.68,119800.0,13.8362,13.935,13.8292,13.8927,119800.0
2009-02-18 15:15:00,19.68,19.69,19.61,19.65,80500.0,13.8927,13.8997,13.8433,13.8715,80500.0
2009-02-18 15:20:00,19.65,19.72,19.56,19.67,97800.0,13.8715,13.9209,13.808,13.8856,97800.0
2009-02-18 15:25:00,19.68,19.69,19.53,19.56,78100.0,13.8927,13.8997,13.7868,13.808,78100.0
2009-02-18 15:30:00,19.55,19.62,19.53,19.57,58200.0,13.8009,13.8503,13.7868,13.815,58200.0
2009-02-18 15:35:00,19.56,19.63,19.54,19.63,82800.0,13.808,13.8574,13.7939,13.8574,82800.0
2009-02-18 15:40:00,19.62,19.73,19.56,19.66,123700.0,13.8503,13.928,13.808,13.8786,123700.0
2009-02-18 15:45:00,19.66,19.69,19.61,19.62,67100.0,13.8786,13.8997,13.8433,13.8503,67100.0
2009-02-18 15:50:00,19.62,19.72,19.62,19.67,137000.0,13.8503,13.9209,13.8503,13.8856,137000.0
2009-02-18 15:55:00,19.67,19.75,19.66,19.68,190200.0,13.8856,13.9421,13.8786,13.8927,190200.0
2009-02-19 09:30:00,19.25,19.91,19.25,19.84,58200.0,13.5891,14.055,13.5891,14.0056,58200.0
2009-02-19 09:35:00,19.82,19.88,19.76,19.88,24300.0,13.9915,14.0339,13.9492,14.0339,24300.0
2009-02-19 09:40:00,19.89,19.9,19.77,19.81,47500.0,14.0409,14.048,13.9562,13.9845,47500.0
2009-02-19 09:45:00,19.81,19.84,19.75,19.79,39900.0,13.9845,14.0056,13.9421,13.9703,39900.0
2009-02-19 09:50:00,19.78,19.82,19.75,19.79,40300.0,13.9633,13.9915,13.9421,13.9703,40300.0
2009-02-19 09:55:00,19.8,19.85,19.78,19.81,28100.0,13.9774,14.0127,13.9633,13.9845,28100.0
2009-02-19 10:00:00,19.8,19.83,19.69,19.82,38200.0,13.9774,13.9986,13.8997,13.9915,38200.0
2009-02-19 10:05:00,19.8,19.9,19.72,19.88,43400.0,13.9774,14.048,13.9209,14.0339,43400.0
2009-02-19 10:10:00,19.88,19.88,19.75,19.79,80100.0,14.0339,14.0339,13.9421,13.9703,80100.0
2009-02-19 10:15:00,19.8,19.83,19.72,19.74,55800.0,13.9774,13.9986,13.9209,13.935,55800.0
2009-02-19 10:20:00,19.74,19.77,19.68,19.73,43000.0,13.935,13.9562,13.8927,13.928,43000.0
2009-02-19 10:25:00,19.73,19.75,19.66,19.72,40700.0,13.928,13.9421,13.8786,13.9209,40700.0
2009-02-19 10:30:00,19.72,19.73,19.62,19.66,67600.0,13.9209,13.928,13.8503,13.8786,67600.0
2009-02-19 10:35:00,19.66,19.71,19.65,19.68,47200.0,13.8786,13.9139,13.8715,13.8927,47200.0
2009-02-19 10:40:00,19.67,19.69,19.66,19.67,22700.0,13.8856,13.8997,13.8786,13.8856,22700.0
2009-02-19 10:45:00,19.68,19.71,19.65,19.7,16900.0,13.8927,13.9139,13.8715,13.9068,16900.0
2009-02-19 10:50:00,19.69,19.69,19.62,19.64,36000.0,13.8997,13.8997,13.8503,13.8644,36000.0
2009-02-19 10:55:00,19.64,19.66,19.62,19.66,28600.0,13.8644,13.8786,13.8503,13.8786,28600.0
2009-02-19 11:00:00,19.66,19.69,19.6,19.69,66200.0,13.8786,13.8997,13.8362,13.8997,66200.0
2009-02-19 11:05:00,19.69,19.76,19.69,19.71,45600.0,13.8997,13.9492,13.8997,13.9139,45600.0
2009-02-19 11:10:00,19.71,19.73,19.7,19.7,14800.0,13.9139,13.928,13.9068,13.9068,14800.0
2009-02-19 11:15:00,19.7,19.7,19.63,19.64,22300.0,13.9068,13.9068,13.8574,13.8644,22300.0
2009-02-19 11:20:00,19.63,19.63,19.54,19.56,70000.0,13.8574,13.8574,13.7939,13.808,70000.0
2009-02-19 11:25:00,19.56,19.61,19.56,19.59,33300.0,13.808,13.8433,13.808,13.8292,33300.0
2009-02-19 11:30:00,19.59,19.61,19.55,19.6,68700.0,13.8292,13.8433,13.8009,13.8362,68700.0
2009-02-19 11:35:00,19.61,19.66,19.6,19.65,38700.0,13.8433,13.8786,13.8362,13.8715,38700.0
2009-02-19 11:40:00,19.66,19.67,19.6,19.63,116700.0,13.8786,13.8856,13.8362,13.8574,116700.0
2009-02-19 11:45:00,19.62,19.66,19.6,19.64,82700.0,13.8503,13.8786,13.8362,13.8644,82700.0
2009-02-19 11:50:00,19.63,19.67,19.63,19.66,31900.0,13.8574,13.8856,13.8574,13.8786,31900.0
2009-02-19 11:55:00,19.66,19.69,19.61,19.65,106500.0,13.8786,13.8997,13.8433,13.8715,106500.0
2009-02-19 12:00:00,19.65,19.66,19.52,19.52,46300.0,13.8715,13.8786,13.7797,13.7797,46300.0
2009-02-19 12:05:00,19.52,19.61,19.51,19.61,73400.0,13.7797,13.8433,13.7727,13.8433,73400.0
2009-02-19 12:10:00,19.61,19.61,19.51,19.51,59700.0,13.8433,13.8433,13.7727,13.7727,59700.0
2009-02-19 12:15:00,19.51,19.54,19.44,19.5,64800.0,13.7727,13.7939,13.7233,13.7656,64800.0
2009-02-19 12:20:00,19.51,19.58,19.49,19.57,41500.0,13.7727,13.8221,13.7586,13.815,41500.0
2009-02-19 12:25:00,19.57,19.57,19.49,19.5,13900.0,13.815,13.815,13.7586,13.7656,13900.0
2009-02-19 12:30:00,19.49,19.57,19.47,19.57,75700.0,13.7586,13.815,13.7444,13.815,75700.0
2009-02-19 12:35:00,19.58,19.63,19.58,19.63,28000.0,13.8221,13.8574,13.8221,13.8574,28000.0
2009-02-19 12:40:00,19.63,19.64,19.57,19.61,33400.0,13.8574,13.8644,13.815,13.8433,33400.0
2009-02-19 12:45:00,19.61,19.66,19.6,19.66,46500.0,13.8433,13.8786,13.8362,13.8786,46500.0
2009-02-19 12:50:00,19.66,19.73,19.65,19.73,27400.0,13.8786,13.928,13.8715,13.928,27400.0
2009-02-19 12:55:00,19.73,19.77,19.71,19.71,39400.0,13.928,13.9562,13.9139,13.9139,39400.0
2009-02-19 13:00:00,19.72,19.72,19.59,19.65,104000.0,13.9209,13.9209,13.8292,13.8715,104000.0
2009-02-19 13:05:00,19.64,19.79,19.64,19.79,72900.0,13.8644,13.9703,13.8644,13.9703,72900.0
2009-02-19 13:10:00,19.79,19.81,19.78,19.81,37600.0,13.9703,13.9845,13.9633,13.9845,37600.0
2009-02-19 13:15:00,19.81,19.87,19.79,19.87,45000.0,13.9845,14.0268,13.9703,14.0268,45000.0
2009-02-19 13:20:00,19.86,19.87,19.82,19.87,53000.0,14.0198,14.0268,13.9915,14.0268,53000.0
2009-02-19 13:25:00,19.87,19.89,19.81,19.85,48600.0,14.0268,14.0409,13.9845,14.0127,48600.0
2009-02-19 13:30:00,19.85,19.85,19.79,19.8,85500.0,14.0127,14.0127,13.9703,13.9774,85500.0
2009-02-19 13:35:00,19.79,19.86,19.79,19.85,78800.0,13.9703,14.0198,13.9703,14.0127,78800.0
2009-02-19 13:40:00,19.86,19.86,19.79,19.81,72300.0,14.0198,14.0198,13.9703,13.9845,72300.0
2009-02-19 13:45:00,19.8,19.83,19.8,19.83,41000.0,13.9774,13.9986,13.9774,13.9986,41000.0
2009-02-19 13:50:00,19.83,19.83,19.79,19.79,44000.0,13.9986,13.9986,13.9703,13.9703,44000.0
2009-02-19 13:55:00,19.79,19.81,19.73,19.76,51300.0,13.9703,13.9845,13.928,13.9492,51300.0
2009-02-19 14:00:00,19.77,19.89,19.76,19.86,140500.0,13.9562,14.0409,13.9492,14.0198,140500.0
2009-02-19 14:05:00,19.87,19.92,19.86,19.87,76900.0,14.0268,14.0621,14.0198,14.0268,76900.0
2009-02-19 14:10:00,19.87,19.88,19.74,19.74,109800.0,14.0268,14.0339,13.935,13.935,109800.0
2009-02-19 14:15:00,19.75,19.75,19.64,19.66,149200.0,13.9421,13.9421,13.8644,13.8786,149200.0
2009-02-19 14:20:00,19.66,19.7,19.63,19.64,58100.0,13.8786,13.9068,13.8574,13.8644,58100.0
2009-02-19 14:25:00,19.64,19.65,19.63,19.65,137100.0,13.8644,13.8715,13.8574,13.8715,137100.0
2009-02-19 14:30:00,19.64,19.65,19.59,19.62,120700.0,13.8644,13.8715,13.8292,13.8503,120700.0
2009-02-19 14:35:00,19.62,19.63,19.58,19.61,92900.0,13.8503,13.8574,13.8221,13.8433,92900.0
2009-02-19 14:40:00,19.61,19.62,19.48,19.54,138500.0,13.8433,13.8503,13.7515,13.7939,138500.0
2009-02-19 14:45:00,19.54,19.59,19.53,19.54,82700.0,13.7939,13.8292,13.7868,13.7939,82700.0
2009-02-19 14:50:00,19.55,19.62,19.53,19.6,79900.0,13.8009,13.8503,13.7868,13.8362,79900.0
2009-02-19 14:55:00,19.6,19.66,19.59,19.59,59000.0,13.8362,13.8786,13.8292,13.8292,59000.0
2009-02-19 15:00:00,19.59,19.66,19.58,19.62,48500.0,13.8292,13.8786,13.8221,13.8503,48500.0
2009-02-19 15:05:00,19.61,19.61,19.52,19.54,146300.0,13.8433,13.8433,13.7797,13.7939,146300.0
2009-02-19 15:10:00,19.54,19.56,19.47,19.48,180800.0,13.7939,13.808,13.7444,13.7515,180800.0
2009-02-19 15:15:00,19.48,19.52,19.4,19.47,118900.0,13.7515,13.7797,13.695,13.7444,118900.0
2009-02-19 15:20:00,19.47,19.53,19.46,19.49,88800.0,13.7444,13.7868,13.7374,13.7586,88800.0
2009-02-19 15:25:00,19.5,19.63,19.49,19.51,159200.0,13.7656,13.8574,13.7586,13.7727,159200.0
2009-02-19 15:30:00,19.51,19.53,19.39,19.39,175800.0,13.7727,13.7868,13.688,13.688,175800.0
2009-02-19 15:35:00,19.39,19.45,19.31,19.32,135700.0,13.688,13.7303,13.6315,13.6386,135700.0
2009-02-19 15:40:00,19.32,19.44,19.29,19.43,207900.0,13.6386,13.7233,13.6174,13.7162,207900.0
2009-02-19 15:45:00,19.43,19.54,19.39,19.43,218000.0,13.7162,13.7939,13.688,13.7162,218000.0
2009-02-19 15:50:00,19.43,19.49,19.34,19.34,235100.0,13.7162,13.7586,13.6527,13.6527,235100.0
2009-02-19 15:55:00,19.34,19.39,19.34,19.35,315800.0,13.6527,13.688,13.6527,13.6597,315800.0
2009-02-20 09:30:00,19.02,19.31,18.71,18.99,374300.0,13.4268,13.6315,13.2079,13.4056,374300.0
2009-02-20 09:35:00,19.0,19.22,18.98,19.01,77000.0,13.4127,13.568,13.3985,13.4197,77000.0
2009-02-20 09:40:00,19.01,19.18,18.97,19.14,94300.0,13.4197,13.5397,13.3915,13.5115,94300.0
2009-02-20 09:45:00,19.14,19.22,19.08,19.17,53700.0,13.5115,13.568,13.4691,13.5327,53700.0
2009-02-20 09:50:00,19.16,19.32,19.13,19.26,112000.0,13.5256,13.6386,13.5044,13.5962,112000.0
2009-02-20 09:55:00,19.26,19.33,19.17,19.28,84300.0,13.5962,13.6456,13.5327,13.6103,84300.0
2009-02-20 10:00:00,19.28,19.29,19.16,19.29,51600.0,13.6103,13.6174,13.5256,13.6174,51600.0
2009-02-20 10:05:00,19.29,19.42,19.29,19.3,54000.0,13.6174,13.7091,13.6174,13.6244,54000.0
2009-02-20 10:10:00,19.3,19.32,19.18,19.27,91100.0,13.6244,13.6386,13.5397,13.6033,91100.0
2009-02-20 10:15:00,19.27,19.29,19.21,19.22,35700.0,13.6033,13.6174,13.5609,13.568,35700.0
2009-02-20 10:20:00,19.22,19.26,19.16,19.17,52500.0,13.568,13.5962,13.5256,13.5327,52500.0
2009-02-20 10:25:00,19.17,19.28,19.16,19.25,48300.0,13.5327,13.6103,13.5256,13.5891,48300.0
2009-02-20 10:30:00,19.25,19.27,19.2,19.21,37500.0,13.5891,13.6033,13.5538,13.5609,37500.0
2009-02-20 10:35:00,19.21,19.33,19.2,19.32,51300.0,13.5609,13.6456,13.5538,13.6386,51300.0
2009-02-20 10:40:00,19.32,19.32,19.25,19.29,45800.0,13.6386,13.6386,13.5891,13.6174,45800.0
2009-02-20 10:45:00,19.29,19.32,19.23,19.24,51900.0,13.6174,13.6386,13.575,13.5821,51900.0
2009-02-20 10:50:00,19.23,19.25,19.14,19.16,47600.0,13.575,13.5891,13.5115,13.5256,47600.0
2009-02-20 10:55:00,19.15,19.16,19.11,19.12,30600.0,13.5185,13.5256,13.4903,13.4974,30600.0
2009-02-20 11:00:00,19.11,19.15,19.11,19.11,24200.0,13.4903,13.5185,13.4903,13.4903,24200.0
2009-02-20 11:05:00,19.11,19.13,19.01,19.03,66600.0,13.4903,13.5044,13.4197,13.4338,66600.0
2009-02-20 11:10:00,19.04,19.05,18.96,18.96,62600.0,13.4409,13.448,13.3844,13.3844,62600.0
2009-02-20 11:15:00,18.96,19.07,18.93,19.06,68400.0,13.3844,13.4621,13.3632,13.455,68400.0
2009-02-20 11:20:00,19.07,19.11,19.03,19.03,40500.0,13.4621,13.4903,13.4338,13.4338,40500.0
2009-02-20 11:25:00,19.03,19.07,19.02,19.06,45400.0,13.4338,13.4621,13.4268,13.455,45400.0
2009-02-20 11:30:00,19.06,19.06,18.98,19.02,45900.0,13.455,13.455,13.3985,13.4268,45900.0
2009-02-20 11:35:00,19.02,19.13,19.02,19.13,48000.0,13.4268,13.5044,13.4268,13.5044,48000.0
2009-02-20 11:40:00,19.12,19.14,19.08,19.09,27600.0,13.4974,13.5115,13.4691,13.4762,27600.0
2009-02-20 11:45:00,19.09,19.09,18.99,19.0,59000.0,13.4762,13.4762,13.4056,13.4127,59000.0
2009-02-20 11:50:00,19.0,19.0,18.94,18.99,38100.0,13.4127,13.4127,13.3703,13.4056,38100.0
2009-02-20 11:55:00,19.0,19.0,18.98,18.98,38000.0,13.4127,13.4127,13.3985,13.3985,38000.0
2009-02-20 12:00:00,18.99,19.0,18.99,19.0,21000.0,13.4056,13.4127,13.4056,13.4127,21000.0
2009-02-20 12:05:00,19.0,19.0,18.93,19.0,45300.0,13.4127,13.4127,13.3632,13.4127,45300.0
2009-02-20 12:10:00,19.0,19.04,18.94,18.94,145000.0,13.4127,13.4409,13.3703,13.3703,145000.0
2009-02-20 12:15:00,18.95,18.97,18.91,18.96,55000.0,13.3774,13.3915,13.3491,13.3844,55000.0
2009-02-20 12:20:00,18.96,18.97,18.9,18.91,37000.0,13.3844,13.3915,13.3421,13.3491,37000.0
2009-02-20 12:25:00,18.92,18.95,18.9,18.95,24600.0,13.3562,13.3774,13.3421,13.3774,24600.0
2009-02-20 12:30:00,18.94,18.95,18.91,18.94,24000.0,13.3703,13.3774,13.3491,13.3703,24000.0
2009-02-20 12:35:00,18.94,18.98,18.92,18.96,27300.0,13.3703,13.3985,13.3562,13.3844,27300.0
2009-02-20 12:40:00,18.96,18.97,18.86,18.89,34600.0,13.3844,13.3915,13.3138,13.335,34600.0
2009-02-20 12:45:00,18.89,18.91,18.83,18.87,73200.0,13.335,13.3491,13.2926,13.3209,73200.0
2009-02-20 12:50:00,18.87,18.89,18.82,18.89,49400.0,13.3209,13.335,13.2856,13.335,49400.0
2009-02-20 12:55:00,18.89,18.94,18.87,18.9,41000.0,13.335,13.3703,13.3209,13.3421,41000.0
2009-02-20 13:00:00,18.9,18.93,18.82,18.9,41300.0,13.3421,13.3632,13.2856,13.3421,41300.0
2009-02-20 13:05:00,18.9,18.93,18.81,18.81,35600.0,13.3421,13.3632,13.2785,13.2785,35600.0
2009-02-20 13:10:00,18.81,18.85,18.78,18.8,69700.0,13.2785,13.3068,13.2573,13.2715,69700.0
2009-02-20 13:15:00,18.79,18.8,18.73,18.78,88000.0,13.2644,13.2715,13.2221,13.2573,88000.0
2009-02-20 13:20:00,18.77,18.84,18.76,18.76,69600.0,13.2503,13.2997,13.2432,13.2432,69600.0
2009-02-20 13:25:00,18.76,18.87,18.76,18.84,46600.0,13.2432,13.3209,13.2432,13.2997,46600.0
2009-02-20 13:30:00,18.84,18.9,18.8,18.85,104800.0,13.2997,13.3421,13.2715,13.3068,104800.0
2009-02-20 13:35:00,18.85,18.89,18.84,18.86,104700.0,13.3068,13.335,13.2997,13.3138,104700.0
2009-02-20 13:40:00,18.86,18.92,18.83,18.86,95900.0,13.3138,13.3562,13.2926,13.3138,95900.0
2009-02-20 13:45:00,18.85,18.85,18.76,18.77,55200.0,13.3068,13.3068,13.2432,13.2503,55200.0
2009-02-20 13:50:00,18.77,18.87,18.75,18.81,69700.0,13.2503,13.3209,13.2362,13.2785,69700.0
2009-02-20 13:55:00,18.81,18.83,18.75,18.77,132600.0,13.2785,13.2926,13.2362,13.2503,132600.0
2009-02-20 14:00:00,18.76,18.8,18.67,18.7,106000.0,13.2432,13.2715,13.1797,13.2009,106000.0
2009-02-20 14:05:00,18.7,18.82,18.69,18.79,72300.0,13.2009,13.2856,13.1938,13.2644,72300.0
2009-02-20 14:10:00,18.78,18.81,18.72,18.75,43000.0,13.2573,13.2785,13.215,13.2362,43000.0
2009-02-20 14:15:00,18.74,19.03,18.74,18.95,280500.0,13.2291,13.4338,13.2291,13.3774,280500.0
2009-02-20 14:20:00,18.95,19.03,18.82,18.99,136100.0,13.3774,13.4338,13.2856,13.4056,136100.0
2009-02-20 14:25:00,18.98,19.14,18.89,18.9,161300.0,13.3985,13.5115,13.335,13.3421,161300.0
2009-02-20 14:30:00,18.9,18.97,18.87,18.89,97300.0,13.3421,13.3915,13.3209,13.335,97300.0
2009-02-20 14:35:00,18.9,19.0,18.82,18.96,155500.0,13.3421,13.4127,13.2856,13.3844,155500.0
2009-02-20 14:40:00,18.95,19.02,18.89,18.96,154300.0,13.3774,13.4268,13.335,13.3844,154300.0
2009-02-20 14:45:00,18.94,19.1,18.88,19.1,137600.0,13.3703,13.4832,13.3279,13.4832,137600.0
2009-02-20 14:50:00,19.09,19.22,19.01,19.01,179400.0,13.4762,13.568,13.4197,13.4197,179400.0
2009-02-20 14:55:00,19.01,19.05,18.92,18.99,149700.0,13.4197,13.448,13.3562,13.4056,149700.0
2009-02-20 15:00:00,19.0,19.0,18.87,18.97,173800.0,13.4127,13.4127,13.3209,13.3915,173800.0
2009-02-20 15:05:00,18.96,19.05,18.93,19.0,145900.0,13.3844,13.448,13.3632,13.4127,145900.0
2009-02-20 15:10:00,19.0,19.01,18.92,18.95,121100.0,13.4127,13.4197,13.3562,13.3774,121100.0
2009-02-20 15:15:00,18.95,19.02,18.91,18.98,112000.0,13.3774,13.4268,13.3491,13.3985,112000.0
2009-02-20 15:20:00,18.98,19.05,18.93,18.96,90100.0,13.3985,13.448,13.3632,13.3844,90100.0
2009-02-20 15:25:00,18.97,19.01,18.79,18.83,122600.0,13.3915,13.4197,13.2644,13.2926,122600.0
2009-02-20 15:30:00,18.82,18.89,18.71,18.84,123700.0,13.2856,13.335,13.2079,13.2997,123700.0
2009-02-20 15:35:00,18.83,18.95,18.83,18.88,76500.0,13.2926,13.3774,13.2926,13.3279,76500.0
2009-02-20 15:40:00,18.88,18.9,18.76,18.79,196900.0,13.3279,13.3421,13.2432,13.2644,196900.0
2009-02-20 15:45:00,18.78,18.86,18.75,18.86,169500.0,13.2573,13.3138,13.2362,13.3138,169500.0
2009-02-20 15:50:00,18.86,18.96,18.79,18.86,276900.0,13.3138,13.3844,13.2644,13.3138,276900.0
2009-02-20 15:55:00,18.86,18.95,18.85,18.95,243000.0,13.3138,13.3774,13.3068,13.3774,243000.0
2009-02-23 09:30:00,19.05,19.17,18.9,18.96,83200.0,13.448,13.5327,13.3421,13.3844,83200.0
2009-02-23 09:35:00,18.99,19.17,18.95,19.17,37800.0,13.4056,13.5327,13.3774,13.5327,37800.0
2009-02-23 09:40:00,19.17,19.2,18.94,19.02,42800.0,13.5327,13.5538,13.3703,13.4268,42800.0
2009-02-23 09:45:00,19.02,19.12,18.98,19.01,93100.0,13.4268,13.4974,13.3985,13.4197,93100.0
2009-02-23 09:50:00,19.02,19.13,18.98,19.1,83200.0,13.4268,13.5044,13.3985,13.4832,83200.0
2009-02-23 09:55:00,19.09,19.14,18.97,19.07,90100.0,13.4762,13.5115,13.3915,13.4621,90100.0
2009-02-23 10:00:00,19.07,19.08,18.91,18.92,62100.0,13.4621,13.4691,13.3491,13.3562,62100.0
2009-02-23 10:05:00,18.92,18.96,18.84,18.96,52900.0,13.3562,13.3844,13.2997,13.3844,52900.0
2009-02-23 10:10:00,18.98,18.99,18.9,18.98,70800.0,13.3985,13.4056,13.3421,13.3985,70800.0
2009-02-23 10:15:00,18.99,19.0,18.94,19.0,53400.0,13.4056,13.4127,13.3703,13.4127,53400.0
2009-02-23 10:20:00,19.0,19.05,18.97,19.02,57400.0,13.4127,13.448,13.3915,13.4268,57400.0
2009-02-23 10:25:00,19.03,19.07,18.98,19.02,38000.0,13.4338,13.4621,13.3985,13.4268,38000.0
2009-02-23 10:30:00,19.02,19.06,18.94,19.01,66100.0,13.4268,13.455,13.3703,13.4197,66100.0
2009-02-23 10:35:00,19.01,19.01,18.89,18.94,101800.0,13.4197,13.4197,13.335,13.3703,101800.0
2009-02-23 10:40:00,18.94,19.01,18.93,19.01,54600.0,13.3703,13.4197,13.3632,13.4197,54600.0
2009-02-23 10:45:00,19.0,19.12,19.0,19.11,59300.0,13.4127,13.4974,13.4127,13.4903,59300.0
2009-02-23 10:50:00,19.1,19.13,19.05,19.12,62400.0,13.4832,13.5044,13.448,13.4974,62400.0
2009-02-23 10:55:00,19.13,19.14,18.99,18.99,74700.0,13.5044,13.5115,13.4056,13.4056,74700.0
2009-02-23 11:00:00,19.0,19.11,18.99,19.08,76000.0,13.4127,13.4903,13.4056,13.4691,76000.0
2009-02-23 11:05:00,19.09,19.09,19.0,19.05,39800.0,13.4762,13.4762,13.4127,13.448,39800.0
2009-02-23 11:10:00,19.05,19.15,19.04,19.13,62600.0,13.448,13.5185,13.4409,13.5044,62600.0
2009-02-23 11:15:00,19.13,19.17,19.1,19.1,44300.0,13.5044,13.5327,13.4832,13.4832,44300.0
2009-02-23 11:20:00,19.1,19.17,19.1,19.15,61700.0,13.4832,13.5327,13.4832,13.5185,61700.0
2009-02-23 11:25:00,19.14,19.21,19.14,19.17,49200.0,13.5115,13.5609,13.5115,13.5327,49200.0
2009-02-23 11:30:00,19.16,19.16,19.02,19.1,61500.0,13.5256,13.5256,13.4268,13.4832,61500.0
2009-02-23 11:35:00,19.09,19.15,19.09,19.14,25900.0,13.4762,13.5185,13.4762,13.5115,25900.0
2009-02-23 11:40:00,19.13,19.14,19.05,19.08,20900.0,13.5044,13.5115,13.448,13.4691,20900.0
2009-02-23 11:45:00,19.08,19.1,19.03,19.05,37900.0,13.4691,13.4832,13.4338,13.448,37900.0
2009-02-23 11:50:00,19.04,19.14,19.04,19.08,41500.0,13.4409,13.5115,13.4409,13.4691,41500.0
2009-02-23 11:55:00,19.08,19.09,19.03,19.08,19400.0,13.4691,13.4762,13.4338,13.4691,19400.0
2009-02-23 12:00:00,19.07,19.08,19.02,19.07,29400.0,13.4621,13.4691,13.4268,13.4621,29400.0
2009-02-23 12:05:00,19.07,19.09,19.07,19.07,25000.0,13.4621,13.4762,13.4621,13.4621,25000.0
2009-02-23 12:10:00,19.08,19.16,19.07,19.13,24500.0,13.4691,13.5256,13.4621,13.5044,24500.0
2009-02-23 12:15:00,19.13,19.13,19.07,19.09,31900.0,13.5044,13.5044,13.4621,13.4762,31900.0
2009-02-23 12:20:00,19.09,19.15,19.08,19.15,24000.0,13.4762,13.5185,13.4691,13.5185,24000.0
2009-02-23 12:25:00,19.15,19.16,19.07,19.09,20400.0,13.5185,13.5256,13.4621,13.4762,20400.0
2009-02-23 12:30:00,19.08,19.11,19.04,19.08,33600.0,13.4691,13.4903,13.4409,13.4691,33600.0
2009-02-23 12:35:00,19.07,19.15,19.06,19.15,24100.0,13.4621,13.5185,13.455,13.5185,24100.0
2009-02-23 12:40:00,19.15,19.15,19.1,19.11,19900.0,13.5185,13.5185,13.4832,13.4903,19900.0
2009-02-23 12:45:00,19.1,19.1,19.01,19.02,18400.0,13.4832,13.4832,13.4197,13.4268,18400.0
2009-02-23 12:50:00,19.01,19.06,18.99,19.0,31300.0,13.4197,13.455,13.4056,13.4127,31300.0
2009-02-23 12:55:00,19.0,19.01,18.94,18.94,22800.0,13.4127,13.4197,13.3703,13.3703,22800.0
2009-02-23 13:00:00,18.94,19.02,18.93,18.99,47800.0,13.3703,13.4268,13.3632,13.4056,47800.0
2009-02-23 13:05:00,18.98,19.05,18.98,19.04,47500.0,13.3985,13.448,13.3985,13.4409,47500.0
2009-02-23 13:10:00,19.04,19.07,18.98,19.03,55400.0,13.4409,13.4621,13.3985,13.4338,55400.0
2009-02-23 13:15:00,19.02,19.03,18.96,18.96,25000.0,13.4268,13.4338,13.3844,13.3844,25000.0
2009-02-23 13:20:00,18.97,18.99,18.94,18.98,24300.0,13.3915,13.4056,13.3703,13.3985,24300.0
2009-02-23 13:25:00,18.97,19.03,18.96,18.97,34900.0,13.3915,13.4338,13.3844,13.3915,34900.0
2009-02-23 13:30:00,18.97,19.0,18.88,18.91,54600.0,13.3915,13.4127,13.3279,13.3491,54600.0
2009-02-23 13:35:00,18.91,19.01,18.91,18.95,40300.0,13.3491,13.4197,13.3491,13.3774,40300.0
2009-02-23 13:40:00,18.96,18.99,18.91,18.97,46800.0,13.3844,13.4056,13.3491,13.3915,46800.0
2009-02-23 13:45:00,18.97,18.99,18.88,18.88,35200.0,13.3915,13.4056,13.3279,13.3279,35200.0
2009-02-23 13:50:00,18.88,18.91,18.83,18.9,52700.0,13.3279,13.3491,13.2926,13.3421,52700.0
2009-02-23 13:55:00,18.92,18.93,18.86,18.86,51600.0,13.3562,13.3632,13.3138,13.3138,51600.0
2009-02-23 14:00:00,18.87,18.93,18.84,18.93,66600.0,13.3209,13.3632,13.2997,13.3632,66600.0
2009-02-23 14:05:00,18.93,18.94,18.89,18.9,18800.0,13.3632,13.3703,13.335,13.3421,18800.0
2009-02-23 14:10:00,18.9,18.95,18.87,18.93,45900.0,13.3421,13.3774,13.3209,13.3632,45900.0
2009-02-23 14:15:00,18.94,19.05,18.94,19.0,83100.0,13.3703,13.448,13.3703,13.4127,83100.0
2009-02-23 14:20:00,19.0,19.11,18.99,19.03,88200.0,13.4127,13.4903,13.4056,13.4338,88200.0
2009-02-23 14:25:00,19.03,19.1,19.02,19.07,69500.0,13.4338,13.4832,13.4268,13.4621,69500.0
2009-02-23 14:30:00,19.06,19.09,18.94,19.04,120800.0,13.455,13.4762,13.3703,13.4409,120800.0
2009-02-23 14:35:00,19.04,19.05,18.98,19.03,47400.0,13.4409,13.448,13.3985,13.4338,47400.0
2009-02-23 14:40:00,19.03,19.05,18.93,18.95,48900.0,13.4338,13.448,13.3632,13.3774,48900.0
2009-02-23 14:45:00,18.95,18.95,18.86,18.9,49400.0,13.3774,13.3774,13.3138,13.3421,49400.0
2009-02-23 14:50:00,18.9,18.93,18.73,18.81,126200.0,13.3421,13.3632,13.2221,13.2785,126200.0
2009-02-23 14:55:00,18.8,18.82,18.73,18.76,49500.0,13.2715,13.2856,13.2221,13.2432,49500.0
2009-02-23 15:00:00,18.76,18.8,18.68,18.8,49000.0,13.2432,13.2715,13.1868,13.2715,49000.0
2009-02-23 15:05:00,18.8,18.88,18.76,18.82,57600.0,13.2715,13.3279,13.2432,13.2856,57600.0
2009-02-23 15:10:00,18.81,18.89,18.75,18.84,76100.0,13.2785,13.335,13.2362,13.2997,76100.0
2009-02-23 15:15:00,18.84,18.84,18.77,18.77,65500.0,13.2997,13.2997,13.2503,13.2503,65500.0
2009-02-23 15:20:00,18.78,18.8,18.64,18.67,88100.0,13.2573,13.2715,13.1585,13.1797,88100.0
2009-02-23 15:25:00,18.68,18.82,18.6,18.7,109500.0,13.1868,13.2856,13.1303,13.2009,109500.0
2009-02-23 15:30:00,18.7,18.83,18.67,18.67,122700.0,13.2009,13.2926,13.1797,13.1797,122700.0
2009-02-23 15:35:00,18.68,18.78,18.66,18.69,94100.0,13.1868,13.2573,13.1726,13.1938,94100.0
2009-02-23 15:40:00,18.69,18.72,18.59,18.6,193200.0,13.1938,13.215,13.1232,13.1303,193200.0
2009-02-23 15:45:00,18.61,18.67,18.57,18.58,136800.0,13.1373,13.1797,13.1091,13.1162,136800.0
2009-02-23 15:50:00,18.59,18.65,18.52,18.6,139400.0,13.1232,13.1656,13.0738,13.1303,139400.0
2009-02-23 15:55:00,18.61,18.61,18.53,18.53,272900.0,13.1373,13.1373,13.0809,13.0809,272900.0
2009-02-24 09:30:00,18.61,18.91,18.61,18.85,84700.0,13.1373,13.3491,13.1373,13.3068,84700.0
2009-02-24 09:35:00,18.86,18.86,18.65,18.74,55700.0,13.3138,13.3138,13.1656,13.2291,55700.0
2009-02-24 09:40:00,18.74,18.84,18.67,18.75,83300.0,13.2291,13.2997,13.1797,13.2362,83300.0
2009-02-24 09:45:00,18.74,18.79,18.62,18.66,77900.0,13.2291,13.2644,13.1444,13.1726,77900.0
2009-02-24 09:50:00,18.65,18.75,18.61,18.61,47800.0,13.1656,13.2362,13.1373,13.1373,47800.0
2009-02-24 09:55:00,18.61,18.72,18.58,18.67,70200.0,13.1373,13.215,13.1162,13.1797,70200.0
2009-02-24 10:00:00,18.66,18.69,18.52,18.62,111300.0,13.1726,13.1938,13.0738,13.1444,111300.0
2009-02-24 10:05:00,18.62,18.77,18.61,18.73,77200.0,13.1444,13.2503,13.1373,13.2221,77200.0
2009-02-24 10:10:00,18.74,18.78,18.65,18.65,43500.0,13.2291,13.2573,13.1656,13.1656,43500.0
2009-02-24 10:15:00,18.65,18.65,18.52,18.59,98100.0,13.1656,13.1656,13.0738,13.1232,98100.0
2009-02-24 10:20:00,18.59,18.69,18.56,18.68,40500.0,13.1232,13.1938,13.102,13.1868,40500.0
2009-02-24 10:25:00,18.69,18.75,18.64,18.72,97900.0,13.1938,13.2362,13.1585,13.215,97900.0
2009-02-24 10:30:00,18.72,18.85,18.69,18.79,97900.0,13.215,13.3068,13.1938,13.2644,97900.0
2009-02-24 10:35:00,18.8,18.83,18.73,18.74,125500.0,13.2715,13.2926,13.2221,13.2291,125500.0
2009-02-24 10:40:00,18.74,18.78,18.72,18.75,78300.0,13.2291,13.2573,13.215,13.2362,78300.0
2009-02-24 10:45:00,18.75,18.85,18.75,18.81,70300.0,13.2362,13.3068,13.2362,13.2785,70300.0
2009-02-24 10:50:00,18.81,18.82,18.77,18.81,70800.0,13.2785,13.2856,13.2503,13.2785,70800.0
2009-02-24 10:55:00,18.81,18.83,18.73,18.79,59500.0,13.2785,13.2926,13.2221,13.2644,59500.0
2009-02-24 11:00:00,18.8,18.81,18.69,18.72,68100.0,13.2715,13.2785,13.1938,13.215,68100.0
2009-02-24 11:05:00,18.72,18.77,18.7,18.7,48700.0,13.215,13.2503,13.2009,13.2009,48700.0
2009-02-24 11:10:00,18.7,18.76,18.7,18.74,61500.0,13.2009,13.2432,13.2009,13.2291,61500.0
2009-02-24 11:15:00,18.74,18.83,18.74,18.76,68800.0,13.2291,13.2926,13.2291,13.2432,68800.0
2009-02-24 11:20:00,18.78,18.82,18.74,18.78,41100.0,13.2573,13.2856,13.2291,13.2573,41100.0
2009-02-24 11:25:00,18.78,18.82,18.77,18.82,65500.0,13.2573,13.2856,13.2503,13.2856,65500.0
2009-02-24 11:30:00,18.82,18.83,18.73,18.75,28700.0,13.2856,13.2926,13.2221,13.2362,28700.0
2009-02-24 11:35:00,18.76,18.8,18.75,18.76,56600.0,13.2432,13.2715,13.2362,13.2432,56600.0
2009-02-24 11:40:00,18.75,18.77,18.74,18.74,19200.0,13.2362,13.2503,13.2291,13.2291,19200.0
2009-02-24 11:45:00,18.74,18.74,18.62,18.62,60800.0,13.2291,13.2291,13.1444,13.1444,60800.0
2009-02-24 11:50:00,18.63,18.71,18.63,18.69,39700.0,13.1515,13.2079,13.1515,13.1938,39700.0
2009-02-24 11:55:00,18.7,18.72,18.67,18.68,25200.0,13.2009,13.215,13.1797,13.1868,25200.0
2009-02-24 12:00:00,18.68,18.8,18.68,18.78,46500.0,13.1868,13.2715,13.1868,13.2573,46500.0
2009-02-24 12:05:00,18.77,18.77,18.68,18.69,27800.0,13.2503,13.2503,13.1868,13.1938,27800.0
2009-02-24 12:10:00,18.69,18.69,18.62,18.62,35300.0,13.1938,13.1938,13.1444,13.1444,35300.0
2009-02-24 12:15:00,18.62,18.64,18.58,18.62,43100.0,13.1444,13.1585,13.1162,13.1444,43100.0
2009-02-24 12:20:00,18.63,18.67,18.63,18.64,33500.0,13.1515,13.1797,13.1515,13.1585,33500.0
2009-02-24 12:25:00,18.64,18.68,18.64,18.68,23900.0,13.1585,13.1868,13.1585,13.1868,23900.0
2009-02-24 12:30:00,18.68,18.72,18.66,18.66,23900.0,13.1868,13.215,13.1726,13.1726,23900.0
2009-02-24 12:35:00,18.66,18.76,18.66,18.73,49400.0,13.1726,13.2432,13.1726,13.2221,49400.0
2009-02-24 12:40:00,18.73,18.8,18.72,18.79,69900.0,13.2221,13.2715,13.215,13.2644,69900.0
2009-02-24 12:45:00,18.8,18.82,18.72,18.72,50000.0,13.2715,13.2856,13.215,13.215,50000.0
2009-02-24 12:50:00,18.73,18.82,18.73,18.76,52300.0,13.2221,13.2856,13.2221,13.2432,52300.0
2009-02-24 12:55:00,18.76,18.78,18.71,18.71,34200.0,13.2432,13.2573,13.2079,13.2079,34200.0
2009-02-24 13:00:00,18.71,18.77,18.7,18.76,21700.0,13.2079,13.2503,13.2009,13.2432,21700.0
2009-02-24 13:05:00,18.77,18.83,18.77,18.81,59000.0,13.2503,13.2926,13.2503,13.2785,59000.0
2009-02-24 13:10:00,18.81,18.83,18.7,18.7,46600.0,13.2785,13.2926,13.2009,13.2009,46600.0
2009-02-24 13:15:00,18.71,18.75,18.7,18.75,25700.0,13.2079,13.2362,13.2009,13.2362,25700.0
2009-02-24 13:20:00,18.75,18.97,18.75,18.94,103300.0,13.2362,13.3915,13.2362,13.3703,103300.0
2009-02-24 13:25:00,18.95,18.99,18.9,18.98,92300.0,13.3774,13.4056,13.3421,13.3985,92300.0
2009-02-24 13:30:00,18.98,19.04,18.95,19.01,76500.0,13.3985,13.4409,13.3774,13.4197,76500.0
2009-02-24 13:35:00,19.0,19.08,18.97,19.04,84500.0,13.4127,13.4691,13.3915,13.4409,84500.0
2009-02-24 13:40:00,19.04,19.09,18.98,18.99,70700.0,13.4409,13.4762,13.3985,13.4056,70700.0
2009-02-24 13:45:00,18.98,19.05,18.98,19.01,47000.0,13.3985,13.448,13.3985,13.4197,47000.0
2009-02-24 13:50:00,19.01,19.1,18.98,18.98,55500.0,13.4197,13.4832,13.3985,13.3985,55500.0
2009-02-24 13:55:00,18.98,19.07,18.98,19.06,61600.0,13.3985,13.4621,13.3985,13.455,61600.0
2009-02-24 14:00:00,19.05,19.1,19.02,19.05,67600.0,13.448,13.4832,13.4268,13.448,67600.0
2009-02-24 14:05:00,19.04,19.06,18.99,19.0,56600.0,13.4409,13.455,13.4056,13.4127,56600.0
2009-02-24 14:10:00,18.99,19.03,18.94,19.0,51500.0,13.4056,13.4338,13.3703,13.4127,51500.0
2009-02-24 14:15:00,19.0,19.17,19.0,19.14,71900.0,13.4127,13.5327,13.4127,13.5115,71900.0
2009-02-24 14:20:00,19.15,19.15,19.07,19.14,122200.0,13.5185,13.5185,13.4621,13.5115,122200.0
2009-02-24 14:25:00,19.14,19.14,19.02,19.04,122700.0,13.5115,13.5115,13.4268,13.4409,122700.0
2009-02-24 14:30:00,19.04,19.09,18.98,19.08,42600.0,13.4409,13.4762,13.3985,13.4691,42600.0
2009-02-24 14:35:00,19.08,19.15,19.04,19.09,48400.0,13.4691,13.5185,13.4409,13.4762,48400.0
2009-02-24 14:40:00,19.1,19.12,19.05,19.08,52800.0,13.4832,13.4974,13.448,13.4691,52800.0
2009-02-24 14:45:00,19.09,19.17,19.07,19.17,51600.0,13.4762,13.5327,13.4621,13.5327,51600.0
2009-02-24 14:50:00,19.17,19.18,19.12,19.13,40200.0,13.5327,13.5397,13.4974,13.5044,40200.0
2009-02-24 14:55:00,19.13,19.26,19.13,19.16,59300.0,13.5044,13.5962,13.5044,13.5256,59300.0
2009-02-24 15:00:00,19.16,19.26,19.15,19.22,91700.0,13.5256,13.5962,13.5185,13.568,91700.0
2009-02-24 15:05:00,19.22,19.36,19.22,19.35,94400.0,13.568,13.6668,13.568,13.6597,94400.0
2009-02-24 15:10:00,19.35,19.36,19.27,19.34,83100.0,13.6597,13.6668,13.6033,13.6527,83100.0
2009-02-24 15:15:00,19.35,19.37,19.31,19.36,97600.0,13.6597,13.6738,13.6315,13.6668,97600.0
2009-02-24 15:20:00,19.37,19.38,19.3,19.35,126600.0,13.6738,13.6809,13.6244,13.6597,126600.0
2009-02-24 15:25:00,19.35,19.4,19.26,19.3,133500.0,13.6597,13.695,13.5962,13.6244,133500.0
2009-02-24 15:30:00,19.3,19.32,19.17,19.21,111100.0,13.6244,13.6386,13.5327,13.5609,111100.0
2009-02-24 15:35:00,19.21,19.36,19.21,19.34,161400.0,13.5609,13.6668,13.5609,13.6527,161400.0
2009-02-24 15:40:00,19.35,19.41,19.32,19.32,312200.0,13.6597,13.7021,13.6386,13.6386,312200.0
2009-02-24 15:45:00,19.33,19.41,19.28,19.41,140300.0,13.6456,13.7021,13.6103,13.7021,140300.0
2009-02-24 15:50:00,19.41,19.46,19.36,19.46,276500.0,13.7021,13.7374,13.6668,13.7374,276500.0
2009-02-24 15:55:00,19.46,19.46,19.4,19.42,479100.0,13.7374,13.7374,13.695,13.7091,479100.0
2009-02-25 09:30:00,18.26,18.68,18.26,18.49,173600.0,12.8903,13.1868,12.8903,13.0526,173600.0
2009-02-25 09:35:00,18.52,19.02,18.51,19.01,271600.0,13.0738,13.4268,13.0667,13.4197,271600.0
2009-02-25 09:40:00,19.0,19.14,18.85,18.9,198200.0,13.4127,13.5115,13.3068,13.3421,198200.0
2009-02-25 09:45:00,18.89,19.01,18.75,18.99,128200.0,13.335,13.4197,13.2362,13.4056,128200.0
2009-02-25 09:50:00,19.0,19.02,18.9,18.95,136700.0,13.4127,13.4268,13.3421,13.3774,136700.0
2009-02-25 09:55:00,18.96,19.1,18.87,19.04,97100.0,13.3844,13.4832,13.3209,13.4409,97100.0
2009-02-25 10:00:00,19.02,19.03,18.87,18.89,119800.0,13.4268,13.4338,13.3209,13.335,119800.0
2009-02-25 10:05:00,18.89,18.9,18.78,18.83,143600.0,13.335,13.3421,13.2573,13.2926,143600.0
2009-02-25 10:10:00,18.82,18.93,18.79,18.91,71900.0,13.2856,13.3632,13.2644,13.3491,71900.0
2009-02-25 10:15:00,18.9,18.92,18.81,18.92,82300.0,13.3421,13.3562,13.2785,13.3562,82300.0
2009-02-25 10:20:00,18.93,19.03,18.9,19.01,68400.0,13.3632,13.4338,13.3421,13.4197,68400.0
2009-02-25 10:25:00,19.0,19.19,18.97,19.18,167700.0,13.4127,13.5468,13.3915,13.5397,167700.0
2009-02-25 10:30:00,19.18,19.18,18.91,18.92,63800.0,13.5397,13.5397,13.3491,13.3562,63800.0
2009-02-25 10:35:00,18.93,18.93,18.81,18.84,69300.0,13.3632,13.3632,13.2785,13.2997,69300.0
2009-02-25 10:40:00,18.85,18.86,18.71,18.71,57500.0,13.3068,13.3138,13.2079,13.2079,57500.0
2009-02-25 10:45:00,18.71,18.8,18.71,18.8,72000.0,13.2079,13.2715,13.2079,13.2715,72000.0
2009-02-25 10:50:00,18.8,18.84,18.79,18.83,92600.0,13.2715,13.2997,13.2644,13.2926,92600.0
2009-02-25 10:55:00,18.83,18.88,18.83,18.83,32100.0,13.2926,13.3279,13.2926,13.2926,32100.0
2009-02-25 11:00:00,18.84,18.96,18.83,18.96,50800.0,13.2997,13.3844,13.2926,13.3844,50800.0
2009-02-25 11:05:00,18.96,19.0,18.92,18.95,63800.0,13.3844,13.4127,13.3562,13.3774,63800.0
2009-02-25 11:10:00,18.94,18.94,18.84,18.87,57400.0,13.3703,13.3703,13.2997,13.3209,57400.0
2009-02-25 11:15:00,18.88,18.88,18.79,18.83,83200.0,13.3279,13.3279,13.2644,13.2926,83200.0
2009-02-25 11:20:00,18.81,18.93,18.81,18.93,64300.0,13.2785,13.3632,13.2785,13.3632,64300.0
2009-02-25 11:25:00,18.94,18.98,18.92,18.96,78700.0,13.3703,13.3985,13.3562,13.3844,78700.0
2009-02-25 11:30:00,18.96,18.99,18.93,18.97,49600.0,13.3844,13.4056,13.3632,13.3915,49600.0
2009-02-25 11:35:00,18.97,18.99,18.9,18.91,62800.0,13.3915,13.4056,13.3421,13.3491,62800.0
2009-02-25 11:40:00,18.91,19.06,18.91,19.03,93300.0,13.3491,13.455,13.3491,13.4338,93300.0
2009-02-25 11:45:00,19.03,19.11,18.92,18.93,151800.0,13.4338,13.4903,13.3562,13.3632,151800.0
2009-02-25 11:50:00,18.93,18.99,18.86,18.89,78800.0,13.3632,13.4056,13.3138,13.335,78800.0
2009-02-25 11:55:00,18.89,18.9,18.71,18.74,86300.0,13.335,13.3421,13.2079,13.2291,86300.0
2009-02-25 12:00:00,18.74,18.86,18.74,18.85,63600.0,13.2291,13.3138,13.2291,13.3068,63600.0
2009-02-25 12:05:00,18.85,18.88,18.81,18.81,119200.0,13.3068,13.3279,13.2785,13.2785,119200.0
2009-02-25 12:10:00,18.82,18.84,18.73,18.81,72900.0,13.2856,13.2997,13.2221,13.2785,72900.0
2009-02-25 12:15:00,18.8,18.83,18.79,18.79,50600.0,13.2715,13.2926,13.2644,13.2644,50600.0
2009-02-25 12:20:00,18.8,18.84,18.77,18.82,50400.0,13.2715,13.2997,13.2503,13.2856,50400.0
2009-02-25 12:25:00,18.82,18.85,18.77,18.83,78000.0,13.2856,13.3068,13.2503,13.2926,78000.0
2009-02-25 12:30:00,18.83,18.89,18.83,18.86,37000.0,13.2926,13.335,13.2926,13.3138,37000.0
2009-02-25 12:35:00,18.86,18.9,18.83,18.9,34200.0,13.3138,13.3421,13.2926,13.3421,34200.0
2009-02-25 12:40:00,18.9,18.91,18.86,18.87,47900.0,13.3421,13.3491,13.3138,13.3209,47900.0
2009-02-25 12:45:00,18.87,18.87,18.78,18.82,114500.0,13.3209,13.3209,13.2573,13.2856,114500.0
2009-02-25 12:50:00,18.82,18.85,18.81,18.81,120200.0,13.2856,13.3068,13.2785,13.2785,120200.0
2009-02-25 12:55:00,18.81,18.9,18.79,18.87,119900.0,13.2785,13.3421,13.2644,13.3209,119900.0
2009-02-25 13:00:00,18.87,18.95,18.81,18.89,80500.0,13.3209,13.3774,13.2785,13.335,80500.0
2009-02-25 13:05:00,18.89,18.92,18.84,18.86,54200.0,13.335,13.3562,13.2997,13.3138,54200.0
2009-02-25 13:10:00,18.87,18.87,18.79,18.81,112500.0,13.3209,13.3209,13.2644,13.2785,112500.0
2009-02-25 13:15:00,18.8,18.85,18.79,18.84,36500.0,13.2715,13.3068,13.2644,13.2997,36500.0
2009-02-25 13:20:00,18.83,18.85,18.79,18.81,82000.0,13.2926,13.3068,13.2644,13.2785,82000.0
2009-02-25 13:25:00,18.8,18.83,18.8,18.81,29600.0,13.2715,13.2926,13.2715,13.2785,29600.0
2009-02-25 13:30:00,18.81,18.82,18.72,18.82,105400.0,13.2785,13.2856,13.215,13.2856,105400.0
2009-02-25 13:35:00,18.83,18.9,18.83,18.86,69500.0,13.2926,13.3421,13.2926,13.3138,69500.0
2009-02-25 13:40:00,18.85,18.93,18.85,18.88,88900.0,13.3068,13.3632,13.3068,13.3279,88900.0
2009-02-25 13:45:00,18.88,18.97,18.84,18.96,86800.0,13.3279,13.3915,13.2997,13.3844,86800.0
2009-02-25 13:50:00,18.96,19.0,18.91,18.96,76000.0,13.3844,13.4127,13.3491,13.3844,76000.0
2009-02-25 13:55:00,18.96,19.0,18.91,18.91,87900.0,13.3844,13.4127,13.3491,13.3491,87900.0
2009-02-25 14:00:00,18.91,18.94,18.76,18.8,191700.0,13.3491,13.3703,13.2432,13.2715,191700.0
2009-02-25 14:05:00,18.8,18.81,18.63,18.71,233500.0,13.2715,13.2785,13.1515,13.2079,233500.0
2009-02-25 14:10:00,18.7,18.75,18.64,18.67,167500.0,13.2009,13.2362,13.1585,13.1797,167500.0
2009-02-25 14:15:00,18.68,18.77,18.65,18.67,236800.0,13.1868,13.2503,13.1656,13.1797,236800.0
2009-02-25 14:20:00,18.67,18.76,18.58,18.75,138500.0,13.1797,13.2432,13.1162,13.2362,138500.0
2009-02-25 14:25:00,18.76,18.79,18.69,18.76,93800.0,13.2432,13.2644,13.1938,13.2432,93800.0
2009-02-25 14:30:00,18.77,18.8,18.66,18.69,88900.0,13.2503,13.2715,13.1726,13.1938,88900.0
2009-02-25 14:35:00,18.68,18.69,18.65,18.66,73300.0,13.1868,13.1938,13.1656,13.1726,73300.0
2009-02-25 14:40:00,18.67,18.84,18.66,18.83,95500.0,13.1797,13.2997,13.1726,13.2926,95500.0
2009-02-25 14:45:00,18.83,18.88,18.75,18.77,192600.0,13.2926,13.3279,13.2362,13.2503,192600.0
2009-02-25 14:50:00,18.78,18.84,18.78,18.81,158000.0,13.2573,13.2997,13.2573,13.2785,158000.0
2009-02-25 14:55:00,18.81,18.82,18.68,18.71,149600.0,13.2785,13.2856,13.1868,13.2079,149600.0
2009-02-25 15:00:00,18.71,18.95,18.71,18.94,129500.0,13.2079,13.3774,13.2079,13.3703,129500.0
2009-02-25 15:05:00,18.95,18.98,18.86,18.88,171300.0,13.3774,13.3985,13.3138,13.3279,171300.0
2009-02-25 15:10:00,18.88,18.91,18.76,18.86,174400.0,13.3279,13.3491,13.2432,13.3138,174400.0
2009-02-25 15:15:00,18.85,19.07,18.85,18.94,116300.0,13.3068,13.4621,13.3068,13.3703,116300.0
2009-02-25 15:20:00,18.94,19.01,18.9,18.96,99100.0,13.3703,13.4197,13.3421,13.3844,99100.0
2009-02-25 15:25:00,18.95,18.99,18.9,18.91,103100.0,13.3774,13.4056,13.3421,13.3491,103100.0
2009-02-25 15:30:00,18.91,18.96,18.85,18.93,165000.0,13.3491,13.3844,13.3068,13.3632,165000.0
2009-02-25 15:35:00,18.94,19.0,18.81,18.82,150800.0,13.3703,13.4127,13.2785,13.2856,150800.0
2009-02-25 15:40:00,18.82,18.86,18.75,18.75,234100.0,13.2856,13.3138,13.2362,13.2362,234100.0
2009-02-25 15:45:00,18.75,18.81,18.69,18.71,179000.0,13.2362,13.2785,13.1938,13.2079,179000.0
2009-02-25 15:50:00,18.71,18.75,18.65,18.65,217900.0,13.2079,13.2362,13.1656,13.1656,217900.0
2009-02-25 15:55:00,18.66,18.69,18.61,18.65,486800.0,13.1726,13.1938,13.1373,13.1656,486800.0
2009-02-26 09:30:00,18.88,18.88,18.34,18.42,69200.0,13.3279,13.3279,12.9467,13.0032,69200.0
2009-02-26 09:35:00,18.42,18.48,18.35,18.41,179500.0,13.0032,13.0456,12.9538,12.9962,179500.0
2009-02-26 09:40:00,18.41,18.44,18.36,18.4,119000.0,12.9962,13.0173,12.9609,12.9891,119000.0
2009-02-26 09:45:00,18.41,18.42,18.31,18.35,136000.0,12.9962,13.0032,12.9256,12.9538,136000.0
2009-02-26 09:50:00,18.35,18.44,18.34,18.41,66300.0,12.9538,13.0173,12.9467,12.9962,66300.0
2009-02-26 09:55:00,18.4,18.5,18.33,18.5,92400.0,12.9891,13.0597,12.9397,13.0597,92400.0
2009-02-26 10:00:00,18.49,18.64,18.45,18.48,143500.0,13.0526,13.1585,13.0244,13.0456,143500.0
2009-02-26 10:05:00,18.48,18.5,18.33,18.4,102400.0,13.0456,13.0597,12.9397,12.9891,102400.0
2009-02-26 10:10:00,18.41,18.42,18.33,18.35,220100.0,12.9962,13.0032,12.9397,12.9538,220100.0
2009-02-26 10:15:00,18.35,18.4,18.32,18.32,49300.0,12.9538,12.9891,12.9326,12.9326,49300.0
2009-02-26 10:20:00,18.32,18.48,18.31,18.42,68100.0,12.9326,13.0456,12.9256,13.0032,68100.0
2009-02-26 10:25:00,18.44,18.48,18.41,18.46,42600.0,13.0173,13.0456,12.9962,13.0315,42600.0
2009-02-26 10:30:00,18.47,18.48,18.38,18.42,65500.0,13.0385,13.0456,12.975,13.0032,65500.0
2009-02-26 10:35:00,18.42,18.48,18.39,18.42,63400.0,13.0032,13.0456,12.982,13.0032,63400.0
2009-02-26 10:40:00,18.41,18.51,18.41,18.51,57900.0,12.9962,13.0667,12.9962,13.0667,57900.0
2009-02-26 10:45:00,18.51,18.55,18.5,18.53,83500.0,13.0667,13.095,13.0597,13.0809,83500.0
2009-02-26 10:50:00,18.53,18.56,18.41,18.41,85000.0,13.0809,13.102,12.9962,12.9962,85000.0
2009-02-26 10:55:00,18.41,18.46,18.4,18.44,46200.0,12.9962,13.0315,12.9891,13.0173,46200.0
2009-02-26 11:00:00,18.44,18.45,18.3,18.37,102300.0,13.0173,13.0244,12.9185,12.9679,102300.0
2009-02-26 11:05:00,18.34,18.37,18.28,18.32,74300.0,12.9467,12.9679,12.9044,12.9326,74300.0
2009-02-26 11:10:00,18.31,18.45,18.3,18.44,85000.0,12.9256,13.0244,12.9185,13.0173,85000.0
2009-02-26 11:15:00,18.44,18.5,18.41,18.5,56400.0,13.0173,13.0597,12.9962,13.0597,56400.0
2009-02-26 11:20:00,18.5,18.55,18.46,18.49,70800.0,13.0597,13.095,13.0315,13.0526,70800.0
2009-02-26 11:25:00,18.5,18.5,18.46,18.46,36400.0,13.0597,13.0597,13.0315,13.0315,36400.0
2009-02-26 11:30:00,18.46,18.5,18.39,18.4,93700.0,13.0315,13.0597,12.982,12.9891,93700.0
2009-02-26 11:35:00,18.39,18.4,18.37,18.37,59600.0,12.982,12.9891,12.9679,12.9679,59600.0
2009-02-26 11:40:00,18.37,18.38,18.22,18.23,114600.0,12.9679,12.975,12.862,12.8691,114600.0
2009-02-26 11:45:00,18.23,18.25,18.21,18.24,48900.0,12.8691,12.8832,12.855,12.8761,48900.0
2009-02-26 11:50:00,18.25,18.3,18.24,18.3,29500.0,12.8832,12.9185,12.8761,12.9185,29500.0
2009-02-26 11:55:00,18.3,18.31,18.28,18.31,20200.0,12.9185,12.9256,12.9044,12.9256,20200.0
2009-02-26 12:00:00,18.3,18.35,18.3,18.33,34500.0,12.9185,12.9538,12.9185,12.9397,34500.0
2009-02-26 12:05:00,18.33,18.4,18.33,18.4,30900.0,12.9397,12.9891,12.9397,12.9891,30900.0
2009-02-26 12:10:00,18.4,18.4,18.38,18.4,82000.0,12.9891,12.9891,12.975,12.9891,82000.0
2009-02-26 12:15:00,18.39,18.4,18.34,18.37,47800.0,12.982,12.9891,12.9467,12.9679,47800.0
2009-02-26 12:20:00,18.36,18.38,18.32,18.32,42500.0,12.9609,12.975,12.9326,12.9326,42500.0
2009-02-26 12:25:00,18.31,18.34,18.29,18.3,55100.0,12.9256,12.9467,12.9114,12.9185,55100.0
2009-02-26 12:30:00,18.3,18.38,18.3,18.37,71900.0,12.9185,12.975,12.9185,12.9679,71900.0
2009-02-26 12:35:00,18.38,18.41,18.38,18.38,27500.0,12.975,12.9962,12.975,12.975,27500.0
2009-02-26 12:40:00,18.37,18.41,18.37,18.39,32200.0,12.9679,12.9962,12.9679,12.982,32200.0
2009-02-26 12:45:00,18.39,18.45,18.39,18.45,34600.0,12.982,13.0244,12.982,13.0244,34600.0
2009-02-26 12:50:00,18.45,18.45,18.39,18.43,31300.0,13.0244,13.0244,12.982,13.0103,31300.0
2009-02-26 12:55:00,18.43,18.44,18.32,18.32,53300.0,13.0103,13.0173,12.9326,12.9326,53300.0
2009-02-26 13:00:00,18.34,18.37,18.3,18.34,34300.0,12.9467,12.9679,12.9185,12.9467,34300.0
2009-02-26 13:05:00,18.33,18.35,18.27,18.27,38200.0,12.9397,12.9538,12.8973,12.8973,38200.0
2009-02-26 13:10:00,18.26,18.26,18.14,18.24,100700.0,12.8903,12.8903,12.8056,12.8761,100700.0
2009-02-26 13:15:00,18.24,18.3,18.21,18.27,57300.0,12.8761,12.9185,12.855,12.8973,57300.0
2009-02-26 13:20:00,18.27,18.34,18.27,18.31,97000.0,12.8973,12.9467,12.8973,12.9256,97000.0
2009-02-26 13:25:00,18.31,18.4,18.29,18.4,76800.0,12.9256,12.9891,12.9114,12.9891,76800.0
2009-02-26 13:30:00,18.4,18.4,18.36,18.38,62000.0,12.9891,12.9891,12.9609,12.975,62000.0
2009-02-26 13:35:00,18.38,18.39,18.34,18.35,36700.0,12.975,12.982,12.9467,12.9538,36700.0
2009-02-26 13:40:00,18.34,18.47,18.34,18.46,40400.0,12.9467,13.0385,12.9467,13.0315,40400.0
2009-02-26 13:45:00,18.46,18.51,18.46,18.48,65000.0,13.0315,13.0667,13.0315,13.0456,65000.0
2009-02-26 13:50:00,18.47,18.51,18.43,18.43,910700.0,13.0385,13.0667,13.0103,13.0103,910700.0
2009-02-26 13:55:00,18.44,18.45,18.37,18.44,53400.0,13.0173,13.0244,12.9679,13.0173,53400.0
2009-02-26 14:00:00,18.43,18.46,18.36,18.39,97300.0,13.0103,13.0315,12.9609,12.982,97300.0
2009-02-26 14:05:00,18.4,18.4,18.32,18.38,79400.0,12.9891,12.9891,12.9326,12.975,79400.0
2009-02-26 14:10:00,18.38,18.45,18.37,18.44,60000.0,12.975,13.0244,12.9679,13.0173,60000.0
2009-02-26 14:15:00,18.44,18.46,18.4,18.45,137800.0,13.0173,13.0315,12.9891,13.0244,137800.0
2009-02-26 14:20:00,18.45,18.52,18.45,18.49,63900.0,13.0244,13.0738,13.0244,13.0526,63900.0
2009-02-26 14:25:00,18.5,18.5,18.42,18.47,59600.0,13.0597,13.0597,13.0032,13.0385,59600.0
2009-02-26 14:30:00,18.47,18.47,18.34,18.36,80700.0,13.0385,13.0385,12.9467,12.9609,80700.0
2009-02-26 14:35:00,18.37,18.45,18.36,18.43,60000.0,12.9679,13.0244,12.9609,13.0103,60000.0
2009-02-26 14:40:00,18.43,18.44,18.33,18.33,67400.0,13.0103,13.0173,12.9397,12.9397,67400.0
2009-02-26 14:45:00,18.33,18.37,18.3,18.36,54900.0,12.9397,12.9679,12.9185,12.9609,54900.0
2009-02-26 14:50:00,18.37,18.37,18.22,18.23,90300.0,12.9679,12.9679,12.862,12.8691,90300.0
2009-02-26 14:55:00,18.22,18.25,18.17,18.23,141400.0,12.862,12.8832,12.8267,12.8691,141400.0
2009-02-26 15:00:00,18.22,18.25,18.14,18.25,144600.0,12.862,12.8832,12.8056,12.8832,144600.0
2009-02-26 15:05:00,18.25,18.3,18.21,18.29,100300.0,12.8832,12.9185,12.855,12.9114,100300.0
2009-02-26 15:10:00,18.29,18.3,18.18,18.19,115000.0,12.9114,12.9185,12.8338,12.8409,115000.0
2009-02-26 15:15:00,18.19,18.23,18.17,18.19,97600.0,12.8409,12.8691,12.8267,12.8409,97600.0
2009-02-26 15:20:00,18.19,18.26,18.15,18.25,134200.0,12.8409,12.8903,12.8126,12.8832,134200.0
2009-02-26 15:25:00,18.26,18.28,18.19,18.21,116600.0,12.8903,12.9044,12.8409,12.855,116600.0
2009-02-26 15:30:00,18.2,18.21,18.15,18.21,197900.0,12.8479,12.855,12.8126,12.855,197900.0
2009-02-26 15:35:00,18.21,18.31,18.2,18.29,165900.0,12.855,12.9256,12.8479,12.9114,165900.0
2009-02-26 15:40:00,18.28,18.37,18.28,18.32,168200.0,12.9044,12.9679,12.9044,12.9326,168200.0
2009-02-26 15:45:00,18.32,18.38,18.3,18.37,103300.0,12.9326,12.975,12.9185,12.9679,103300.0
2009-02-26 15:50:00,18.37,18.37,18.28,18.3,102500.0,12.9679,12.9679,12.9044,12.9185,102500.0
2009-02-26 15:55:00,18.3,18.3,18.18,18.18,247600.0,12.9185,12.9185,12.8338,12.8338,247600.0
2009-02-27 09:30:00,17.85,18.21,17.8,18.19,106100.0,12.6008,12.855,12.5655,12.8409,106100.0
2009-02-27 09:35:00,18.19,18.4,18.1,18.21,99600.0,12.8409,12.9891,12.7773,12.855,99600.0
2009-02-27 09:40:00,18.21,18.21,17.99,18.01,168500.0,12.855,12.855,12.6997,12.7138,168500.0
2009-02-27 09:45:00,18.01,18.19,18.0,18.14,120600.0,12.7138,12.8409,12.7067,12.8056,120600.0
2009-02-27 09:50:00,18.14,18.16,18.02,18.08,101800.0,12.8056,12.8197,12.7208,12.7632,101800.0
2009-02-27 09:55:00,18.09,18.13,18.01,18.07,132600.0,12.7703,12.7985,12.7138,12.7561,132600.0
2009-02-27 10:00:00,18.07,18.14,18.02,18.02,53500.0,12.7561,12.8056,12.7208,12.7208,53500.0
2009-02-27 10:05:00,18.03,18.08,17.91,17.91,77300.0,12.7279,12.7632,12.6432,12.6432,77300.0
2009-02-27 10:10:00,17.91,17.97,17.88,17.96,103700.0,12.6432,12.6855,12.622,12.6785,103700.0
2009-02-27 10:15:00,17.97,18.0,17.87,18.0,92000.0,12.6855,12.7067,12.615,12.7067,92000.0
2009-02-27 10:20:00,18.0,18.16,18.0,18.0,90700.0,12.7067,12.8197,12.7067,12.7067,90700.0
2009-02-27 10:25:00,18.0,18.05,17.96,17.96,52700.0,12.7067,12.742,12.6785,12.6785,52700.0
2009-02-27 10:30:00,17.97,18.03,17.94,17.99,42600.0,12.6855,12.7279,12.6644,12.6997,42600.0
2009-02-27 10:35:00,17.99,18.0,17.93,17.95,55700.0,12.6997,12.7067,12.6573,12.6714,55700.0
2009-02-27 10:40:00,17.95,17.96,17.89,17.9,91300.0,12.6714,12.6785,12.6291,12.6361,91300.0
2009-02-27 10:45:00,17.9,17.96,17.81,17.91,138700.0,12.6361,12.6785,12.5726,12.6432,138700.0
2009-02-27 10:50:00,17.91,17.93,17.86,17.86,45200.0,12.6432,12.6573,12.6079,12.6079,45200.0
2009-02-27 10:55:00,17.86,17.9,17.82,17.89,70800.0,12.6079,12.6361,12.5797,12.6291,70800.0
2009-02-27 11:00:00,17.89,17.95,17.87,17.88,93700.0,12.6291,12.6714,12.615,12.622,93700.0
2009-02-27 11:05:00,17.87,17.88,17.82,17.86,49400.0,12.615,12.622,12.5797,12.6079,49400.0
2009-02-27 11:10:00,17.86,17.89,17.81,17.82,41200.0,12.6079,12.6291,12.5726,12.5797,41200.0
2009-02-27 11:15:00,17.81,17.83,17.78,17.83,50800.0,12.5726,12.5867,12.5514,12.5867,50800.0
2009-02-27 11:20:00,17.82,17.9,17.82,17.84,38200.0,12.5797,12.6361,12.5797,12.5938,38200.0
2009-02-27 11:25:00,17.83,17.88,17.8,17.87,39800.0,12.5867,12.622,12.5655,12.615,39800.0
2009-02-27 11:30:00,17.88,17.9,17.86,17.87,31900.0,12.622,12.6361,12.6079,12.615,31900.0
2009-02-27 11:35:00,17.87,17.9,17.83,17.9,38100.0,12.615,12.6361,12.5867,12.6361,38100.0
2009-02-27 11:40:00,17.9,18.03,17.89,18.03,102800.0,12.6361,12.7279,12.6291,12.7279,102800.0
2009-02-27 11:45:00,18.03,18.05,17.99,18.05,87600.0,12.7279,12.742,12.6997,12.742,87600.0
2009-02-27 11:50:00,18.05,18.05,17.94,18.0,65300.0,12.742,12.742,12.6644,12.7067,65300.0
2009-02-27 11:55:00,18.0,18.08,17.96,18.06,49000.0,12.7067,12.7632,12.6785,12.7491,49000.0
2009-02-27 12:00:00,18.06,18.1,18.01,18.03,76200.0,12.7491,12.7773,12.7138,12.7279,76200.0
2009-02-27 12:05:00,18.03,18.08,17.99,18.03,102700.0,12.7279,12.7632,12.6997,12.7279,102700.0
2009-02-27 12:10:00,18.03,18.07,18.0,18.0,55600.0,12.7279,12.7561,12.7067,12.7067,55600.0
2009-02-27 12:15:00,18.0,18.06,17.98,18.01,71400.0,12.7067,12.7491,12.6926,12.7138,71400.0
2009-02-27 12:20:00,18.0,18.04,17.97,18.04,46300.0,12.7067,12.735,12.6855,12.735,46300.0
2009-02-27 12:25:00,18.05,18.06,17.99,18.01,19700.0,12.742,12.7491,12.6997,12.7138,19700.0
2009-02-27 12:30:00,18.02,18.03,17.98,17.99,32200.0,12.7208,12.7279,12.6926,12.6997,32200.0
2009-02-27 12:35:00,18.0,18.01,17.95,17.97,78500.0,12.7067,12.7138,12.6714,12.6855,78500.0
2009-02-27 12:40:00,17.96,18.01,17.94,17.98,29700.0,12.6785,12.7138,12.6644,12.6926,29700.0
2009-02-27 12:45:00,17.99,18.0,17.96,17.99,17100.0,12.6997,12.7067,12.6785,12.6997,17100.0
2009-02-27 12:50:00,18.0,18.04,18.0,18.02,19000.0,12.7067,12.735,12.7067,12.7208,19000.0
2009-02-27 12:55:00,18.01,18.07,17.98,18.07,37600.0,12.7138,12.7561,12.6926,12.7561,37600.0
2009-02-27 13:00:00,18.06,18.14,18.06,18.14,70900.0,12.7491,12.8056,12.7491,12.8056,70900.0
2009-02-27 13:05:00,18.14,18.17,18.12,18.14,42100.0,12.8056,12.8267,12.7914,12.8056,42100.0
2009-02-27 13:10:00,18.15,18.15,18.04,18.07,44200.0,12.8126,12.8126,12.735,12.7561,44200.0
2009-02-27 13:15:00,18.08,18.11,18.02,18.1,77300.0,12.7632,12.7844,12.7208,12.7773,77300.0
2009-02-27 13:20:00,18.1,18.15,18.09,18.13,32200.0,12.7773,12.8126,12.7703,12.7985,32200.0
2009-02-27 13:25:00,18.13,18.17,18.13,18.16,36400.0,12.7985,12.8267,12.7985,12.8197,36400.0
2009-02-27 13:30:00,18.16,18.22,18.05,18.15,108800.0,12.8197,12.862,12.742,12.8126,108800.0
2009-02-27 13:35:00,18.16,18.17,17.98,18.05,133300.0,12.8197,12.8267,12.6926,12.742,133300.0
2009-02-27 13:40:00,18.05,18.05,17.98,18.01,59300.0,12.742,12.742,12.6926,12.7138,59300.0
2009-02-27 13:45:00,18.01,18.14,17.98,18.13,39600.0,12.7138,12.8056,12.6926,12.7985,39600.0
2009-02-27 13:50:00,18.13,18.17,18.11,18.15,72500.0,12.7985,12.8267,12.7844,12.8126,72500.0
2009-02-27 13:55:00,18.16,18.27,18.15,18.25,72000.0,12.8197,12.8973,12.8126,12.8832,72000.0
2009-02-27 14:00:00,18.25,18.36,18.23,18.35,79600.0,12.8832,12.9609,12.8691,12.9538,79600.0
2009-02-27 14:05:00,18.35,18.35,18.18,18.18,144000.0,12.9538,12.9538,12.8338,12.8338,144000.0
2009-02-27 14:10:00,18.18,18.19,18.07,18.09,195400.0,12.8338,12.8409,12.7561,12.7703,195400.0
2009-02-27 14:15:00,18.09,18.15,18.01,18.05,126700.0,12.7703,12.8126,12.7138,12.742,126700.0
2009-02-27 14:20:00,18.05,18.06,17.97,18.04,123800.0,12.742,12.7491,12.6855,12.735,123800.0
2009-02-27 14:25:00,18.04,18.06,17.98,18.0,158400.0,12.735,12.7491,12.6926,12.7067,158400.0
2009-02-27 14:30:00,18.01,18.05,17.95,18.05,88400.0,12.7138,12.742,12.6714,12.742,88400.0
2009-02-27 14:35:00,18.06,18.07,18.01,18.05,113600.0,12.7491,12.7561,12.7138,12.742,113600.0
2009-02-27 14:40:00,18.06,18.13,18.02,18.06,145400.0,12.7491,12.7985,12.7208,12.7491,145400.0
2009-02-27 14:45:00,18.05,18.15,18.04,18.15,128500.0,12.742,12.8126,12.735,12.8126,128500.0
2009-02-27 14:50:00,18.15,18.17,18.07,18.1,127600.0,12.8126,12.8267,12.7561,12.7773,127600.0
2009-02-27 14:55:00,18.1,18.17,18.09,18.14,130800.0,12.7773,12.8267,12.7703,12.8056,130800.0
2009-02-27 15:00:00,18.14,18.14,18.02,18.1,133100.0,12.8056,12.8056,12.7208,12.7773,133100.0
2009-02-27 15:05:00,18.1,18.12,18.03,18.07,149300.0,12.7773,12.7914,12.7279,12.7561,149300.0
2009-02-27 15:10:00,18.07,18.09,17.98,18.01,293800.0,12.7561,12.7703,12.6926,12.7138,293800.0
2009-02-27 15:15:00,18.01,18.01,17.92,17.97,159100.0,12.7138,12.7138,12.6503,12.6855,159100.0
2009-02-27 15:20:00,17.97,18.05,17.93,18.03,169200.0,12.6855,12.742,12.6573,12.7279,169200.0
2009-02-27 15:25:00,18.04,18.09,18.02,18.02,109200.0,12.735,12.7703,12.7208,12.7208,109200.0
2009-02-27 15:30:00,18.02,18.17,18.0,18.14,191300.0,12.7208,12.8267,12.7067,12.8056,191300.0
2009-02-27 15:35:00,18.14,18.14,17.95,18.01,255900.0,12.8056,12.8056,12.6714,12.7138,255900.0
2009-02-27 15:40:00,18.01,18.12,17.94,18.08,295100.0,12.7138,12.7914,12.6644,12.7632,295100.0
2009-02-27 15:45:00,18.08,18.19,18.02,18.1,188100.0,12.7632,12.8409,12.7208,12.7773,188100.0
2009-02-27 15:50:00,18.1,18.13,18.0,18.01,315400.0,12.7773,12.7985,12.7067,12.7138,315400.0
2009-02-27 15:55:00,18.01,18.02,17.93,17.96,520700.0,12.7138,12.7208,12.6573,12.6785,520700.0
2009-03-02 09:30:00,17.6,17.93,17.53,17.89,70500.0,12.4244,12.6573,12.3749,12.6291,70500.0
2009-03-02 09:35:00,17.87,17.94,17.84,17.9,98600.0,12.615,12.6644,12.5938,12.6361,98600.0
2009-03-02 09:40:00,17.9,17.9,17.73,17.75,71700.0,12.6361,12.6361,12.5161,12.5302,71700.0
2009-03-02 09:45:00,17.76,17.87,17.76,17.86,60000.0,12.5373,12.615,12.5373,12.6079,60000.0
2009-03-02 09:50:00,17.86,18.0,17.86,17.89,124100.0,12.6079,12.7067,12.6079,12.6291,124100.0
2009-03-02 09:55:00,17.89,17.89,17.8,17.83,40300.0,12.6291,12.6291,12.5655,12.5867,40300.0
2009-03-02 10:00:00,17.82,17.92,17.77,17.78,54800.0,12.5797,12.6503,12.5444,12.5514,54800.0
2009-03-02 10:05:00,17.77,17.82,17.76,17.79,41600.0,12.5444,12.5797,12.5373,12.5585,41600.0
2009-03-02 10:10:00,17.8,17.82,17.67,17.67,46500.0,12.5655,12.5797,12.4738,12.4738,46500.0
2009-03-02 10:15:00,17.68,17.84,17.68,17.77,41300.0,12.4808,12.5938,12.4808,12.5444,41300.0
2009-03-02 10:20:00,17.77,17.84,17.76,17.84,39200.0,12.5444,12.5938,12.5373,12.5938,39200.0
2009-03-02 10:25:00,17.85,17.85,17.72,17.73,43800.0,12.6008,12.6008,12.5091,12.5161,43800.0
2009-03-02 10:30:00,17.73,17.83,17.69,17.82,57200.0,12.5161,12.5867,12.4879,12.5797,57200.0
2009-03-02 10:35:00,17.82,17.88,17.82,17.85,43700.0,12.5797,12.622,12.5797,12.6008,43700.0
2009-03-02 10:40:00,17.84,17.86,17.75,17.85,76000.0,12.5938,12.6079,12.5302,12.6008,76000.0
2009-03-02 10:45:00,17.85,17.88,17.84,17.88,53600.0,12.6008,12.622,12.5938,12.622,53600.0
2009-03-02 10:50:00,17.88,17.88,17.83,17.87,59800.0,12.622,12.622,12.5867,12.615,59800.0
2009-03-02 10:55:00,17.87,17.9,17.86,17.87,37900.0,12.615,12.6361,12.6079,12.615,37900.0
2009-03-02 11:00:00,17.87,17.9,17.83,17.83,53300.0,12.615,12.6361,12.5867,12.5867,53300.0
2009-03-02 11:05:00,17.83,17.83,17.7,17.72,86200.0,12.5867,12.5867,12.4949,12.5091,86200.0
2009-03-02 11:10:00,17.72,17.79,17.72,17.78,36500.0,12.5091,12.5585,12.5091,12.5514,36500.0
2009-03-02 11:15:00,17.78,17.83,17.76,17.83,38900.0,12.5514,12.5867,12.5373,12.5867,38900.0
2009-03-02 11:20:00,17.83,17.89,17.78,17.78,47100.0,12.5867,12.6291,12.5514,12.5514,47100.0
2009-03-02 11:25:00,17.78,17.8,17.75,17.75,59300.0,12.5514,12.5655,12.5302,12.5302,59300.0
2009-03-02 11:30:00,17.75,17.79,17.72,17.78,50600.0,12.5302,12.5585,12.5091,12.5514,50600.0
2009-03-02 11:35:00,17.78,17.79,17.74,17.79,63900.0,12.5514,12.5585,12.5232,12.5585,63900.0
2009-03-02 11:40:00,17.78,17.81,17.72,17.72,44600.0,12.5514,12.5726,12.5091,12.5091,44600.0
2009-03-02 11:45:00,17.72,17.77,17.71,17.74,30200.0,12.5091,12.5444,12.502,12.5232,30200.0
2009-03-02 11:50:00,17.74,17.75,17.69,17.7,73500.0,12.5232,12.5302,12.4879,12.4949,73500.0
2009-03-02 11:55:00,17.7,17.71,17.66,17.7,71700.0,12.4949,12.502,12.4667,12.4949,71700.0
2009-03-02 12:00:00,17.7,17.75,17.68,17.73,61000.0,12.4949,12.5302,12.4808,12.5161,61000.0
2009-03-02 12:05:00,17.72,17.75,17.68,17.69,44000.0,12.5091,12.5302,12.4808,12.4879,44000.0
2009-03-02 12:10:00,17.68,17.7,17.61,17.64,39700.0,12.4808,12.4949,12.4314,12.4526,39700.0
2009-03-02 12:15:00,17.64,17.7,17.64,17.68,35300.0,12.4526,12.4949,12.4526,12.4808,35300.0
2009-03-02 12:20:00,17.68,17.78,17.68,17.77,46200.0,12.4808,12.5514,12.4808,12.5444,46200.0
2009-03-02 12:25:00,17.78,17.79,17.74,17.74,30700.0,12.5514,12.5585,12.5232,12.5232,30700.0
2009-03-02 12:30:00,17.75,17.79,17.72,17.78,35700.0,12.5302,12.5585,12.5091,12.5514,35700.0
2009-03-02 12:35:00,17.78,17.78,17.73,17.73,19600.0,12.5514,12.5514,12.5161,12.5161,19600.0
2009-03-02 12:40:00,17.74,17.78,17.7,17.7,57800.0,12.5232,12.5514,12.4949,12.4949,57800.0
2009-03-02 12:45:00,17.71,17.75,17.67,17.75,57300.0,12.502,12.5302,12.4738,12.5302,57300.0
2009-03-02 12:50:00,17.75,17.83,17.75,17.8,49400.0,12.5302,12.5867,12.5302,12.5655,49400.0
2009-03-02 12:55:00,17.81,17.81,17.69,17.69,58400.0,12.5726,12.5726,12.4879,12.4879,58400.0
2009-03-02 13:00:00,17.69,17.8,17.68,17.8,53800.0,12.4879,12.5655,12.4808,12.5655,53800.0
2009-03-02 13:05:00,17.8,17.85,17.78,17.85,73000.0,12.5655,12.6008,12.5514,12.6008,73000.0
2009-03-02 13:10:00,17.85,17.85,17.74,17.75,69000.0,12.6008,12.6008,12.5232,12.5302,69000.0
2009-03-02 13:15:00,17.76,17.8,17.73,17.76,45700.0,12.5373,12.5655,12.5161,12.5373,45700.0
2009-03-02 13:20:00,17.76,17.79,17.74,17.75,39600.0,12.5373,12.5585,12.5232,12.5302,39600.0
2009-03-02 13:25:00,17.75,17.81,17.74,17.78,42700.0,12.5302,12.5726,12.5232,12.5514,42700.0
2009-03-02 13:30:00,17.77,17.78,17.71,17.74,36700.0,12.5444,12.5514,12.502,12.5232,36700.0
2009-03-02 13:35:00,17.74,17.78,17.71,17.73,34300.0,12.5232,12.5514,12.502,12.5161,34300.0
2009-03-02 13:40:00,17.73,17.79,17.72,17.75,37500.0,12.5161,12.5585,12.5091,12.5302,37500.0
2009-03-02 13:45:00,17.75,17.82,17.73,17.82,54400.0,12.5302,12.5797,12.5161,12.5797,54400.0
2009-03-02 13:50:00,17.82,17.87,17.8,17.87,46900.0,12.5797,12.615,12.5655,12.615,46900.0
2009-03-02 13:55:00,17.87,17.88,17.84,17.84,53700.0,12.615,12.622,12.5938,12.5938,53700.0
2009-03-02 14:00:00,17.85,17.85,17.81,17.83,53800.0,12.6008,12.6008,12.5726,12.5867,53800.0
2009-03-02 14:05:00,17.83,17.85,17.8,17.82,65300.0,12.5867,12.6008,12.5655,12.5797,65300.0
2009-03-02 14:10:00,17.83,17.87,17.83,17.85,26600.0,12.5867,12.615,12.5867,12.6008,26600.0
2009-03-02 14:15:00,17.86,17.91,17.85,17.86,63200.0,12.6079,12.6432,12.6008,12.6079,63200.0
2009-03-02 14:20:00,17.87,17.87,17.8,17.8,127900.0,12.615,12.615,12.5655,12.5655,127900.0
2009-03-02 14:25:00,17.81,17.82,17.79,17.8,91200.0,12.5726,12.5797,12.5585,12.5655,91200.0
2009-03-02 14:30:00,17.8,17.95,17.8,17.93,88400.0,12.5655,12.6714,12.5655,12.6573,88400.0
2009-03-02 14:35:00,17.93,17.99,17.89,17.9,63700.0,12.6573,12.6997,12.6291,12.6361,63700.0
2009-03-02 14:40:00,17.88,17.99,17.88,17.96,85000.0,12.622,12.6997,12.622,12.6785,85000.0
2009-03-02 14:45:00,17.96,17.97,17.88,17.9,88000.0,12.6785,12.6855,12.622,12.6361,88000.0
2009-03-02 14:50:00,17.9,17.97,17.83,17.86,86700.0,12.6361,12.6855,12.5867,12.6079,86700.0
2009-03-02 14:55:00,17.87,17.89,17.83,17.84,75700.0,12.615,12.6291,12.5867,12.5938,75700.0
2009-03-02 15:00:00,17.84,17.85,17.77,17.79,162200.0,12.5938,12.6008,12.5444,12.5585,162200.0
2009-03-02 15:05:00,17.79,17.85,17.77,17.8,106000.0,12.5585,12.6008,12.5444,12.5655,106000.0
2009-03-02 15:10:00,17.81,17.87,17.78,17.8,71700.0,12.5726,12.615,12.5514,12.5655,71700.0
2009-03-02 15:15:00,17.82,17.83,17.78,17.8,158000.0,12.5797,12.5867,12.5514,12.5655,158000.0
2009-03-02 15:20:00,17.8,17.85,17.78,17.78,162700.0,12.5655,12.6008,12.5514,12.5514,162700.0
2009-03-02 15:25:00,17.78,17.87,17.75,17.83,141600.0,12.5514,12.615,12.5302,12.5867,141600.0
2009-03-02 15:30:00,17.83,17.89,17.79,17.83,216800.0,12.5867,12.6291,12.5585,12.5867,216800.0
2009-03-02 15:35:00,17.84,17.84,17.77,17.78,156000.0,12.5938,12.5938,12.5444,12.5514,156000.0
2009-03-02 15:40:00,17.79,17.82,17.73,17.81,321700.0,12.5585,12.5797,12.5161,12.5726,321700.0
2009-03-02 15:45:00,17.82,17.84,17.73,17.73,242500.0,12.5797,12.5938,12.5161,12.5161,242500.0
2009-03-02 15:50:00,17.74,17.77,17.71,17.72,239900.0,12.5232,12.5444,12.502,12.5091,239900.0
2009-03-02 15:55:00,17.73,17.78,17.72,17.75,413200.0,12.5161,12.5514,12.5091,12.5302,413200.0
2009-03-03 09:30:00,17.68,18.0,17.65,17.65,93600.0,12.4808,12.7067,12.4596,12.4596,93600.0
2009-03-03 09:35:00,17.65,17.82,17.65,17.79,50500.0,12.4596,12.5797,12.4596,12.5585,50500.0
2009-03-03 09:40:00,17.79,17.8,17.58,17.58,79400.0,12.5585,12.5655,12.4102,12.4102,79400.0
2009-03-03 09:45:00,17.57,17.6,17.47,17.56,114500.0,12.4032,12.4244,12.3326,12.3961,114500.0
2009-03-03 09:50:00,17.57,17.64,17.52,17.6,84800.0,12.4032,12.4526,12.3679,12.4244,84800.0
2009-03-03 09:55:00,17.6,17.6,17.47,17.51,69500.0,12.4244,12.4244,12.3326,12.3608,69500.0
2009-03-03 10:00:00,17.5,17.52,17.4,17.49,139000.0,12.3538,12.3679,12.2832,12.3467,139000.0
2009-03-03 10:05:00,17.49,17.55,17.44,17.52,49700.0,12.3467,12.3891,12.3114,12.3679,49700.0
2009-03-03 10:10:00,17.51,17.54,17.43,17.49,81000.0,12.3608,12.382,12.3043,12.3467,81000.0
2009-03-03 10:15:00,17.49,17.58,17.48,17.57,51600.0,12.3467,12.4102,12.3396,12.4032,51600.0
2009-03-03 10:20:00,17.57,17.66,17.56,17.66,64100.0,12.4032,12.4667,12.3961,12.4667,64100.0
2009-03-03 10:25:00,17.66,17.71,17.65,17.66,65900.0,12.4667,12.502,12.4596,12.4667,65900.0
2009-03-03 10:30:00,17.66,17.67,17.59,17.66,61000.0,12.4667,12.4738,12.4173,12.4667,61000.0
2009-03-03 10:35:00,17.67,17.75,17.65,17.74,79900.0,12.4738,12.5302,12.4596,12.5232,79900.0
2009-03-03 10:40:00,17.74,17.78,17.7,17.7,44000.0,12.5232,12.5514,12.4949,12.4949,44000.0
2009-03-03 10:45:00,17.7,17.74,17.69,17.7,51900.0,12.4949,12.5232,12.4879,12.4949,51900.0
2009-03-03 10:50:00,17.7,17.77,17.61,17.65,95800.0,12.4949,12.5444,12.4314,12.4596,95800.0
2009-03-03 10:55:00,17.65,17.67,17.57,17.64,52400.0,12.4596,12.4738,12.4032,12.4526,52400.0
2009-03-03 11:00:00,17.63,17.68,17.56,17.58,74500.0,12.4455,12.4808,12.3961,12.4102,74500.0
2009-03-03 11:05:00,17.58,17.67,17.57,17.66,69400.0,12.4102,12.4738,12.4032,12.4667,69400.0
2009-03-03 11:10:00,17.66,17.67,17.5,17.54,99100.0,12.4667,12.4738,12.3538,12.382,99100.0
2009-03-03 11:15:00,17.54,17.55,17.49,17.51,101700.0,12.382,12.3891,12.3467,12.3608,101700.0
2009-03-03 11:20:00,17.51,17.57,17.49,17.56,65800.0,12.3608,12.4032,12.3467,12.3961,65800.0
2009-03-03 11:25:00,17.56,17.57,17.52,17.55,56800.0,12.3961,12.4032,12.3679,12.3891,56800.0
2009-03-03 11:30:00,17.55,17.55,17.43,17.44,83600.0,12.3891,12.3891,12.3043,12.3114,83600.0
2009-03-03 11:35:00,17.45,17.49,17.44,17.46,55600.0,12.3185,12.3467,12.3114,12.3255,55600.0
2009-03-03 11:40:00,17.46,17.55,17.45,17.54,34500.0,12.3255,12.3891,12.3185,12.382,34500.0
2009-03-03 11:45:00,17.54,17.55,17.49,17.52,32400.0,12.382,12.3891,12.3467,12.3679,32400.0
2009-03-03 11:50:00,17.52,17.55,17.47,17.53,66700.0,12.3679,12.3891,12.3326,12.3749,66700.0
2009-03-03 11:55:00,17.53,17.55,17.51,17.54,78600.0,12.3749,12.3891,12.3608,12.382,78600.0
2009-03-03 12:00:00,17.54,17.57,17.52,17.53,139200.0,12.382,12.4032,12.3679,12.3749,139200.0
2009-03-03 12:05:00,17.53,17.54,17.52,17.53,48500.0,12.3749,12.382,12.3679,12.3749,48500.0
2009-03-03 12:10:00,17.53,17.58,17.52,17.56,83700.0,12.3749,12.4102,12.3679,12.3961,83700.0
2009-03-03 12:15:00,17.56,17.66,17.53,17.64,58500.0,12.3961,12.4667,12.3749,12.4526,58500.0
2009-03-03 12:20:00,17.65,17.71,17.64,17.7,91700.0,12.4596,12.502,12.4526,12.4949,91700.0
2009-03-03 12:25:00,17.7,17.75,17.69,17.7,87900.0,12.4949,12.5302,12.4879,12.4949,87900.0
2009-03-03 12:30:00,17.7,17.7,17.63,17.66,86400.0,12.4949,12.4949,12.4455,12.4667,86400.0
2009-03-03 12:35:00,17.66,17.71,17.63,17.65,71100.0,12.4667,12.502,12.4455,12.4596,71100.0
2009-03-03 12:40:00,17.65,17.66,17.6,17.66,35700.0,12.4596,12.4667,12.4244,12.4667,35700.0
2009-03-03 12:45:00,17.65,17.66,17.57,17.57,41400.0,12.4596,12.4667,12.4032,12.4032,41400.0
2009-03-03 12:50:00,17.57,17.58,17.5,17.54,72100.0,12.4032,12.4102,12.3538,12.382,72100.0
2009-03-03 12:55:00,17.54,17.56,17.49,17.52,40100.0,12.382,12.3961,12.3467,12.3679,40100.0
2009-03-03 13:00:00,17.53,17.57,17.51,17.57,26900.0,12.3749,12.4032,12.3608,12.4032,26900.0
2009-03-03 13:05:00,17.57,17.58,17.53,17.54,104200.0,12.4032,12.4102,12.3749,12.382,104200.0
2009-03-03 13:10:00,17.54,17.61,17.52,17.57,86800.0,12.382,12.4314,12.3679,12.4032,86800.0
2009-03-03 13:15:00,17.57,17.66,17.56,17.65,86300.0,12.4032,12.4667,12.3961,12.4596,86300.0
2009-03-03 13:20:00,17.65,17.68,17.63,17.64,70100.0,12.4596,12.4808,12.4455,12.4526,70100.0
2009-03-03 13:25:00,17.64,17.66,17.61,17.63,98900.0,12.4526,12.4667,12.4314,12.4455,98900.0
2009-03-03 13:30:00,17.64,17.66,17.6,17.64,82700.0,12.4526,12.4667,12.4244,12.4526,82700.0
2009-03-03 13:35:00,17.63,17.64,17.6,17.63,102300.0,12.4455,12.4526,12.4244,12.4455,102300.0
2009-03-03 13:40:00,17.64,17.69,17.63,17.67,94600.0,12.4526,12.4879,12.4455,12.4738,94600.0
2009-03-03 13:45:00,17.67,17.71,17.65,17.67,126300.0,12.4738,12.502,12.4596,12.4738,126300.0
2009-03-03 13:50:00,17.67,17.79,17.67,17.76,113900.0,12.4738,12.5585,12.4738,12.5373,113900.0
2009-03-03 13:55:00,17.76,17.85,17.75,17.82,96600.0,12.5373,12.6008,12.5302,12.5797,96600.0
2009-03-03 14:00:00,17.82,17.86,17.77,17.84,106900.0,12.5797,12.6079,12.5444,12.5938,106900.0
2009-03-03 14:05:00,17.84,17.86,17.77,17.81,53500.0,12.5938,12.6079,12.5444,12.5726,53500.0
2009-03-03 14:10:00,17.82,17.87,17.8,17.84,87900.0,12.5797,12.615,12.5655,12.5938,87900.0
2009-03-03 14:15:00,17.85,17.86,17.8,17.81,94800.0,12.6008,12.6079,12.5655,12.5726,94800.0
2009-03-03 14:20:00,17.82,17.9,17.79,17.9,69000.0,12.5797,12.6361,12.5585,12.6361,69000.0
2009-03-03 14:25:00,17.9,17.9,17.83,17.86,84500.0,12.6361,12.6361,12.5867,12.6079,84500.0
2009-03-03 14:30:00,17.86,17.91,17.81,17.9,153900.0,12.6079,12.6432,12.5726,12.6361,153900.0
2009-03-03 14:35:00,17.9,18.0,17.9,18.0,95400.0,12.6361,12.7067,12.6361,12.7067,95400.0
2009-03-03 14:40:00,18.0,18.0,17.91,17.92,131900.0,12.7067,12.7067,12.6432,12.6503,131900.0
2009-03-03 14:45:00,17.92,18.0,17.91,17.93,132500.0,12.6503,12.7067,12.6432,12.6573,132500.0
2009-03-03 14:50:00,17.93,17.97,17.9,17.95,249800.0,12.6573,12.6855,12.6361,12.6714,249800.0
2009-03-03 14:55:00,17.94,18.06,17.94,18.01,211200.0,12.6644,12.7491,12.6644,12.7138,211200.0
2009-03-03 15:00:00,18.0,18.04,17.98,18.01,315700.0,12.7067,12.735,12.6926,12.7138,315700.0
2009-03-03 15:05:00,18.01,18.01,17.92,17.95,154000.0,12.7138,12.7138,12.6503,12.6714,154000.0
2009-03-03 15:10:00,17.95,17.99,17.87,17.92,143300.0,12.6714,12.6997,12.615,12.6503,143300.0
2009-03-03 15:15:00,17.9,17.96,17.88,17.95,129500.0,12.6361,12.6785,12.622,12.6714,129500.0
2009-03-03 15:20:00,17.96,17.99,17.79,17.82,248600.0,12.6785,12.6997,12.5585,12.5797,248600.0
2009-03-03 15:25:00,17.81,17.86,17.78,17.85,165000.0,12.5726,12.6079,12.5514,12.6008,165000.0
2009-03-03 15:30:00,17.85,17.88,17.8,17.87,155100.0,12.6008,12.622,12.5655,12.615,155100.0
2009-03-03 15:35:00,17.88,17.89,17.74,17.74,167300.0,12.622,12.6291,12.5232,12.5232,167300.0
2009-03-03 15:40:00,17.74,17.8,17.7,17.77,251800.0,12.5232,12.5655,12.4949,12.5444,251800.0
2009-03-03 15:45:00,17.77,17.8,17.75,17.75,177100.0,12.5444,12.5655,12.5302,12.5302,177100.0
2009-03-03 15:50:00,17.75,17.88,17.75,17.84,268300.0,12.5302,12.622,12.5302,12.5938,268300.0
2009-03-03 15:55:00,17.84,17.9,17.81,17.85,455700.0,12.5938,12.6361,12.5726,12.6008,455700.0
2009-03-04 09:30:00,18.04,18.04,17.78,17.91,123000.0,12.735,12.735,12.5514,12.6432,123000.0
2009-03-04 09:35:00,17.9,17.98,17.87,17.88,132600.0,12.6361,12.6926,12.615,12.622,132600.0
2009-03-04 09:40:00,17.87,18.03,17.87,17.93,117200.0,12.615,12.7279,12.615,12.6573,117200.0
2009-03-04 09:45:00,17.92,17.94,17.79,17.83,42400.0,12.6503,12.6644,12.5585,12.5867,42400.0
2009-03-04 09:50:00,17.83,17.84,17.67,17.77,110100.0,12.5867,12.5938,12.4738,12.5444,110100.0
2009-03-04 09:55:00,17.77,17.83,17.75,17.81,47800.0,12.5444,12.5867,12.5302,12.5726,47800.0
2009-03-04 10:00:00,17.8,17.88,17.78,17.84,71400.0,12.5655,12.622,12.5514,12.5938,71400.0
2009-03-04 10:05:00,17.84,17.84,17.7,17.71,112700.0,12.5938,12.5938,12.4949,12.502,112700.0
2009-03-04 10:10:00,17.7,17.76,17.67,17.73,132500.0,12.4949,12.5373,12.4738,12.5161,132500.0
2009-03-04 10:15:00,17.74,17.8,17.7,17.75,117600.0,12.5232,12.5655,12.4949,12.5302,117600.0
2009-03-04 10:20:00,17.75,17.76,17.67,17.75,87500.0,12.5302,12.5373,12.4738,12.5302,87500.0
2009-03-04 10:25:00,17.76,17.81,17.71,17.8,92100.0,12.5373,12.5726,12.502,12.5655,92100.0
2009-03-04 10:30:00,17.81,17.87,17.79,17.84,77800.0,12.5726,12.615,12.5585,12.5938,77800.0
2009-03-04 10:35:00,17.85,17.93,17.8,17.93,86500.0,12.6008,12.6573,12.5655,12.6573,86500.0
2009-03-04 10:40:00,17.92,18.02,17.91,17.92,79700.0,12.6503,12.7208,12.6432,12.6503,79700.0
2009-03-04 10:45:00,17.93,17.99,17.91,17.95,82100.0,12.6573,12.6997,12.6432,12.6714,82100.0
2009-03-04 10:50:00,17.95,18.02,17.93,17.96,86000.0,12.6714,12.7208,12.6573,12.6785,86000.0
2009-03-04 10:55:00,17.96,17.98,17.92,17.93,99000.0,12.6785,12.6926,12.6503,12.6573,99000.0
2009-03-04 11:00:00,17.94,18.08,17.93,18.06,60000.0,12.6644,12.7632,12.6573,12.7491,60000.0
2009-03-04 11:05:00,18.06,18.14,18.05,18.07,67600.0,12.7491,12.8056,12.742,12.7561,67600.0
2009-03-04 11:10:00,18.07,18.15,18.06,18.06,55000.0,12.7561,12.8126,12.7491,12.7491,55000.0
2009-03-04 11:15:00,18.06,18.09,18.02,18.02,32500.0,12.7491,12.7703,12.7208,12.7208,32500.0
2009-03-04 11:20:00,18.02,18.02,17.96,17.96,93300.0,12.7208,12.7208,12.6785,12.6785,93300.0
2009-03-04 11:25:00,17.97,18.02,17.95,18.01,64700.0,12.6855,12.7208,12.6714,12.7138,64700.0
2009-03-04 11:30:00,18.01,18.09,18.0,18.06,73200.0,12.7138,12.7703,12.7067,12.7491,73200.0
2009-03-04 11:35:00,18.06,18.07,18.01,18.01,38200.0,12.7491,12.7561,12.7138,12.7138,38200.0
2009-03-04 11:40:00,18.01,18.02,17.98,18.02,51900.0,12.7138,12.7208,12.6926,12.7208,51900.0
2009-03-04 11:45:00,18.02,18.02,17.98,18.0,36600.0,12.7208,12.7208,12.6926,12.7067,36600.0
2009-03-04 11:50:00,18.0,18.09,18.0,18.08,56200.0,12.7067,12.7703,12.7067,12.7632,56200.0
2009-03-04 11:55:00,18.07,18.09,18.03,18.03,106000.0,12.7561,12.7703,12.7279,12.7279,106000.0
2009-03-04 12:00:00,18.03,18.04,18.0,18.02,62800.0,12.7279,12.735,12.7067,12.7208,62800.0
2009-03-04 12:05:00,18.01,18.04,17.97,18.0,76700.0,12.7138,12.735,12.6855,12.7067,76700.0
2009-03-04 12:10:00,18.0,18.08,18.0,18.05,32800.0,12.7067,12.7632,12.7067,12.742,32800.0
2009-03-04 12:15:00,18.05,18.05,17.98,17.98,46300.0,12.742,12.742,12.6926,12.6926,46300.0
2009-03-04 12:20:00,17.98,18.04,17.95,18.02,61700.0,12.6926,12.735,12.6714,12.7208,61700.0
2009-03-04 12:25:00,18.02,18.04,18.0,18.0,52400.0,12.7208,12.735,12.7067,12.7067,52400.0
2009-03-04 12:30:00,18.01,18.02,17.99,18.02,34700.0,12.7138,12.7208,12.6997,12.7208,34700.0
2009-03-04 12:35:00,18.03,18.08,18.02,18.08,26800.0,12.7279,12.7632,12.7208,12.7632,26800.0
2009-03-04 12:40:00,18.07,18.1,17.97,17.98,45700.0,12.7561,12.7773,12.6855,12.6926,45700.0
2009-03-04 12:45:00,17.98,17.99,17.96,17.99,36300.0,12.6926,12.6997,12.6785,12.6997,36300.0
2009-03-04 12:50:00,17.98,18.03,17.97,18.0,71900.0,12.6926,12.7279,12.6855,12.7067,71900.0
2009-03-04 12:55:00,18.0,18.03,17.95,18.02,91600.0,12.7067,12.7279,12.6714,12.7208,91600.0
2009-03-04 13:00:00,18.02,18.06,17.99,18.05,47300.0,12.7208,12.7491,12.6997,12.742,47300.0
2009-03-04 13:05:00,18.04,18.05,17.97,18.02,43500.0,12.735,12.742,12.6855,12.7208,43500.0
2009-03-04 13:10:00,18.03,18.05,18.02,18.02,46500.0,12.7279,12.742,12.7208,12.7208,46500.0
2009-03-04 13:15:00,18.03,18.08,18.02,18.07,85400.0,12.7279,12.7632,12.7208,12.7561,85400.0
2009-03-04 13:20:00,18.08,18.1,18.05,18.09,18200.0,12.7632,12.7773,12.742,12.7703,18200.0
2009-03-04 13:25:00,18.09,18.16,18.09,18.1,56000.0,12.7703,12.8197,12.7703,12.7773,56000.0
2009-03-04 13:30:00,18.11,18.17,18.11,18.11,35200.0,12.7844,12.8267,12.7844,12.7844,35200.0
2009-03-04 13:35:00,18.12,18.12,17.98,17.99,85100.0,12.7914,12.7914,12.6926,12.6997,85100.0
2009-03-04 13:40:00,18.0,18.02,17.98,18.01,72100.0,12.7067,12.7208,12.6926,12.7138,72100.0
2009-03-04 13:45:00,18.02,18.09,18.02,18.09,35400.0,12.7208,12.7703,12.7208,12.7703,35400.0
2009-03-04 13:50:00,18.09,18.1,18.06,18.06,40100.0,12.7703,12.7773,12.7491,12.7491,40100.0
2009-03-04 13:55:00,18.06,18.07,18.02,18.02,21600.0,12.7491,12.7561,12.7208,12.7208,21600.0
2009-03-04 14:00:00,18.02,18.14,17.99,18.12,66800.0,12.7208,12.8056,12.6997,12.7914,66800.0
2009-03-04 14:05:00,18.12,18.18,18.08,18.18,57800.0,12.7914,12.8338,12.7632,12.8338,57800.0
2009-03-04 14:10:00,18.17,18.18,18.09,18.1,49400.0,12.8267,12.8338,12.7703,12.7773,49400.0
2009-03-04 14:15:00,18.11,18.22,18.1,18.19,58300.0,12.7844,12.862,12.7773,12.8409,58300.0
2009-03-04 14:20:00,18.19,18.19,18.14,18.18,49500.0,12.8409,12.8409,12.8056,12.8338,49500.0
2009-03-04 14:25:00,18.18,18.19,18.11,18.13,69800.0,12.8338,12.8409,12.7844,12.7985,69800.0
2009-03-04 14:30:00,18.13,18.16,18.11,18.16,41000.0,12.7985,12.8197,12.7844,12.8197,41000.0
2009-03-04 14:35:00,18.16,18.28,18.16,18.27,107100.0,12.8197,12.9044,12.8197,12.8973,107100.0
2009-03-04 14:40:00,18.27,18.28,18.22,18.28,50700.0,12.8973,12.9044,12.862,12.9044,50700.0
2009-03-04 14:45:00,18.29,18.34,18.29,18.32,73600.0,12.9114,12.9467,12.9114,12.9326,73600.0
2009-03-04 14:50:00,18.32,18.4,18.31,18.38,97800.0,12.9326,12.9891,12.9256,12.975,97800.0
2009-03-04 14:55:00,18.37,18.41,18.3,18.38,98900.0,12.9679,12.9962,12.9185,12.975,98900.0
2009-03-04 15:00:00,18.37,18.43,18.32,18.33,102400.0,12.9679,13.0103,12.9326,12.9397,102400.0
2009-03-04 15:05:00,18.33,18.36,18.31,18.35,74000.0,12.9397,12.9609,12.9256,12.9538,74000.0
2009-03-04 15:10:00,18.36,18.56,18.35,18.52,144200.0,12.9609,13.102,12.9538,13.0738,144200.0
2009-03-04 15:15:00,18.52,18.6,18.51,18.51,150500.0,13.0738,13.1303,13.0667,13.0667,150500.0
2009-03-04 15:20:00,18.51,18.54,18.45,18.5,116100.0,13.0667,13.0879,13.0244,13.0597,116100.0
2009-03-04 15:25:00,18.49,18.6,18.48,18.6,110900.0,13.0526,13.1303,13.0456,13.1303,110900.0
2009-03-04 15:30:00,18.6,18.61,18.52,18.52,150000.0,13.1303,13.1373,13.0738,13.0738,150000.0
2009-03-04 15:35:00,18.51,18.53,18.39,18.46,172600.0,13.0667,13.0809,12.982,13.0315,172600.0
2009-03-04 15:40:00,18.46,18.47,18.32,18.39,209700.0,13.0315,13.0385,12.9326,12.982,209700.0
2009-03-04 15:45:00,18.39,18.39,18.26,18.28,129700.0,12.982,12.982,12.8903,12.9044,129700.0
2009-03-04 15:50:00,18.29,18.32,18.17,18.19,155900.0,12.9114,12.9326,12.8267,12.8409,155900.0
2009-03-04 15:55:00,18.19,18.22,18.15,18.17,296900.0,12.8409,12.862,12.8126,12.8267,296900.0
2009-03-05 09:30:00,17.81,18.05,17.18,17.95,110000.0,12.5726,12.742,12.1279,12.6714,110000.0
2009-03-05 09:35:00,17.97,18.09,17.85,18.01,103600.0,12.6855,12.7703,12.6008,12.7138,103600.0
2009-03-05 09:40:00,18.0,18.09,17.92,17.98,84300.0,12.7067,12.7703,12.6503,12.6926,84300.0
2009-03-05 09:45:00,17.99,18.12,17.95,17.98,64300.0,12.6997,12.7914,12.6714,12.6926,64300.0
2009-03-05 09:50:00,17.98,18.14,17.97,18.08,84400.0,12.6926,12.8056,12.6855,12.7632,84400.0
2009-03-05 09:55:00,18.09,18.17,18.04,18.05,47100.0,12.7703,12.8267,12.735,12.742,47100.0
2009-03-05 10:00:00,18.04,18.17,18.03,18.1,53000.0,12.735,12.8267,12.7279,12.7773,53000.0
2009-03-05 10:05:00,18.11,18.12,18.01,18.03,65700.0,12.7844,12.7914,12.7138,12.7279,65700.0
2009-03-05 10:10:00,18.03,18.04,17.96,17.98,61500.0,12.7279,12.735,12.6785,12.6926,61500.0
2009-03-05 10:15:00,17.98,18.08,17.97,18.07,62500.0,12.6926,12.7632,12.6855,12.7561,62500.0
2009-03-05 10:20:00,18.07,18.08,17.9,17.97,66800.0,12.7561,12.7632,12.6361,12.6855,66800.0
2009-03-05 10:25:00,17.97,18.01,17.9,18.01,37400.0,12.6855,12.7138,12.6361,12.7138,37400.0
2009-03-05 10:30:00,18.01,18.12,17.99,18.12,79700.0,12.7138,12.7914,12.6997,12.7914,79700.0
2009-03-05 10:35:00,18.1,18.13,18.02,18.08,56100.0,12.7773,12.7985,12.7208,12.7632,56100.0
2009-03-05 10:40:00,18.09,18.14,18.08,18.12,65900.0,12.7703,12.8056,12.7632,12.7914,65900.0
2009-03-05 10:45:00,18.11,18.11,18.06,18.09,93100.0,12.7844,12.7844,12.7491,12.7703,93100.0
2009-03-05 10:50:00,18.1,18.12,18.08,18.12,92300.0,12.7773,12.7914,12.7632,12.7914,92300.0
2009-03-05 10:55:00,18.12,18.13,18.07,18.08,62200.0,12.7914,12.7985,12.7561,12.7632,62200.0
2009-03-05 11:00:00,18.08,18.11,18.07,18.09,87600.0,12.7632,12.7844,12.7561,12.7703,87600.0
2009-03-05 11:05:00,18.1,18.1,18.05,18.08,54800.0,12.7773,12.7773,12.742,12.7632,54800.0
2009-03-05 11:10:00,18.07,18.11,18.07,18.08,57100.0,12.7561,12.7844,12.7561,12.7632,57100.0
2009-03-05 11:15:00,18.08,18.08,18.0,18.02,185700.0,12.7632,12.7632,12.7067,12.7208,185700.0
2009-03-05 11:20:00,18.0,18.05,17.99,18.03,62700.0,12.7067,12.742,12.6997,12.7279,62700.0
2009-03-05 11:25:00,18.03,18.03,17.98,18.02,61100.0,12.7279,12.7279,12.6926,12.7208,61100.0
2009-03-05 11:30:00,18.02,18.07,18.0,18.06,58000.0,12.7208,12.7561,12.7067,12.7491,58000.0
2009-03-05 11:35:00,18.06,18.16,18.06,18.16,79400.0,12.7491,12.8197,12.7491,12.8197,79400.0
2009-03-05 11:40:00,18.16,18.18,18.1,18.17,55400.0,12.8197,12.8338,12.7773,12.8267,55400.0
2009-03-05 11:45:00,18.18,18.22,18.17,18.2,42400.0,12.8338,12.862,12.8267,12.8479,42400.0
2009-03-05 11:50:00,18.2,18.2,18.1,18.11,41900.0,12.8479,12.8479,12.7773,12.7844,41900.0
2009-03-05 11:55:00,18.11,18.16,18.11,18.15,52200.0,12.7844,12.8197,12.7844,12.8126,52200.0
2009-03-05 12:00:00,18.14,18.18,18.1,18.12,74900.0,12.8056,12.8338,12.7773,12.7914,74900.0
2009-03-05 12:05:00,18.11,18.14,18.1,18.11,35800.0,12.7844,12.8056,12.7773,12.7844,35800.0
2009-03-05 12:10:00,18.1,18.1,18.05,18.09,40300.0,12.7773,12.7773,12.742,12.7703,40300.0
2009-03-05 12:15:00,18.09,18.11,18.07,18.09,66400.0,12.7703,12.7844,12.7561,12.7703,66400.0
2009-03-05 12:20:00,18.09,18.1,18.01,18.02,79700.0,12.7703,12.7773,12.7138,12.7208,79700.0
2009-03-05 12:25:00,18.02,18.12,18.0,18.09,63100.0,12.7208,12.7914,12.7067,12.7703,63100.0
2009-03-05 12:30:00,18.09,18.11,18.01,18.03,44700.0,12.7703,12.7844,12.7138,12.7279,44700.0
2009-03-05 12:35:00,18.03,18.03,17.99,18.01,55000.0,12.7279,12.7279,12.6997,12.7138,55000.0
2009-03-05 12:40:00,18.0,18.06,17.99,18.05,52100.0,12.7067,12.7491,12.6997,12.742,52100.0
2009-03-05 12:45:00,18.06,18.06,17.99,18.02,71900.0,12.7491,12.7491,12.6997,12.7208,71900.0
2009-03-05 12:50:00,18.02,18.03,18.01,18.03,20200.0,12.7208,12.7279,12.7138,12.7279,20200.0
2009-03-05 12:55:00,18.02,18.03,17.97,18.03,44600.0,12.7208,12.7279,12.6855,12.7279,44600.0
2009-03-05 13:00:00,18.02,18.04,17.97,17.98,41800.0,12.7208,12.735,12.6855,12.6926,41800.0
2009-03-05 13:05:00,17.99,18.06,17.99,18.06,45600.0,12.6997,12.7491,12.6997,12.7491,45600.0
2009-03-05 13:10:00,18.06,18.17,18.05,18.11,51800.0,12.7491,12.8267,12.742,12.7844,51800.0
2009-03-05 13:15:00,18.11,18.13,18.05,18.12,38800.0,12.7844,12.7985,12.742,12.7914,38800.0
2009-03-05 13:20:00,18.12,18.12,18.02,18.03,26800.0,12.7914,12.7914,12.7208,12.7279,26800.0
2009-03-05 13:25:00,18.03,18.1,18.02,18.09,29400.0,12.7279,12.7773,12.7208,12.7703,29400.0
2009-03-05 13:30:00,18.1,18.1,17.99,18.02,38400.0,12.7773,12.7773,12.6997,12.7208,38400.0
2009-03-05 13:35:00,18.02,18.04,18.0,18.03,36300.0,12.7208,12.735,12.7067,12.7279,36300.0
2009-03-05 13:40:00,18.04,18.08,18.0,18.02,103900.0,12.735,12.7632,12.7067,12.7208,103900.0
2009-03-05 13:45:00,18.02,18.08,18.0,18.03,48000.0,12.7208,12.7632,12.7067,12.7279,48000.0
2009-03-05 13:50:00,18.03,18.05,18.0,18.02,124000.0,12.7279,12.742,12.7067,12.7208,124000.0
2009-03-05 13:55:00,18.02,18.08,18.01,18.05,32200.0,12.7208,12.7632,12.7138,12.742,32200.0
2009-03-05 14:00:00,18.05,18.06,18.0,18.01,39000.0,12.742,12.7491,12.7067,12.7138,39000.0
2009-03-05 14:05:00,18.0,18.0,17.94,17.96,43200.0,12.7067,12.7067,12.6644,12.6785,43200.0
2009-03-05 14:10:00,17.96,17.97,17.9,17.93,47300.0,12.6785,12.6855,12.6361,12.6573,47300.0
2009-03-05 14:15:00,17.93,17.99,17.92,17.99,53100.0,12.6573,12.6997,12.6503,12.6997,53100.0
2009-03-05 14:20:00,17.98,17.99,17.86,17.86,63600.0,12.6926,12.6997,12.6079,12.6079,63600.0
2009-03-05 14:25:00,17.86,17.95,17.85,17.93,60900.0,12.6079,12.6714,12.6008,12.6573,60900.0
2009-03-05 14:30:00,17.93,17.97,17.9,17.97,69400.0,12.6573,12.6855,12.6361,12.6855,69400.0
2009-03-05 14:35:00,17.97,18.0,17.94,17.96,64400.0,12.6855,12.7067,12.6644,12.6785,64400.0
2009-03-05 14:40:00,17.95,17.97,17.9,17.93,39500.0,12.6714,12.6855,12.6361,12.6573,39500.0
2009-03-05 14:45:00,17.93,17.97,17.88,17.89,61700.0,12.6573,12.6855,12.622,12.6291,61700.0
2009-03-05 14:50:00,17.9,17.9,17.86,17.87,31300.0,12.6361,12.6361,12.6079,12.615,31300.0
2009-03-05 14:55:00,17.87,17.9,17.81,17.81,101600.0,12.615,12.6361,12.5726,12.5726,101600.0
2009-03-05 15:00:00,17.81,17.84,17.79,17.8,83300.0,12.5726,12.5938,12.5585,12.5655,83300.0
2009-03-05 15:05:00,17.8,17.93,17.79,17.9,92200.0,12.5655,12.6573,12.5585,12.6361,92200.0
2009-03-05 15:10:00,17.9,17.96,17.87,17.92,129300.0,12.6361,12.6785,12.615,12.6503,129300.0
2009-03-05 15:15:00,17.92,17.99,17.85,17.85,73200.0,12.6503,12.6997,12.6008,12.6008,73200.0
2009-03-05 15:20:00,17.85,17.92,17.83,17.88,124200.0,12.6008,12.6503,12.5867,12.622,124200.0
2009-03-05 15:25:00,17.88,17.88,17.76,17.79,131600.0,12.622,12.622,12.5373,12.5585,131600.0
2009-03-05 15:30:00,17.78,17.83,17.69,17.69,157200.0,12.5514,12.5867,12.4879,12.4879,157200.0
2009-03-05 15:35:00,17.71,17.71,17.61,17.67,193700.0,12.502,12.502,12.4314,12.4738,193700.0
2009-03-05 15:40:00,17.68,17.75,17.61,17.72,420100.0,12.4808,12.5302,12.4314,12.5091,420100.0
2009-03-05 15:45:00,17.73,17.86,17.68,17.86,238900.0,12.5161,12.6079,12.4808,12.6079,238900.0
2009-03-05 15:50:00,17.85,17.85,17.77,17.82,207000.0,12.6008,12.6008,12.5444,12.5797,207000.0
2009-03-05 15:55:00,17.82,17.89,17.78,17.88,384500.0,12.5797,12.6291,12.5514,12.622,384500.0
2009-03-06 09:30:00,17.9,17.94,17.62,17.66,97700.0,12.6361,12.6644,12.4385,12.4667,97700.0
2009-03-06 09:35:00,17.68,17.9,17.66,17.75,79400.0,12.4808,12.6361,12.4667,12.5302,79400.0
2009-03-06 09:40:00,17.75,17.95,17.74,17.84,128900.0,12.5302,12.6714,12.5232,12.5938,128900.0
2009-03-06 09:45:00,17.84,17.94,17.79,17.89,76300.0,12.5938,12.6644,12.5585,12.6291,76300.0
2009-03-06 09:50:00,17.88,17.94,17.83,17.85,63200.0,12.622,12.6644,12.5867,12.6008,63200.0
2009-03-06 09:55:00,17.85,17.85,17.71,17.71,55200.0,12.6008,12.6008,12.502,12.502,55200.0
2009-03-06 10:00:00,17.72,17.78,17.71,17.77,99100.0,12.5091,12.5514,12.502,12.5444,99100.0
2009-03-06 10:05:00,17.78,17.81,17.75,17.81,78000.0,12.5514,12.5726,12.5302,12.5726,78000.0
2009-03-06 10:10:00,17.8,17.9,17.78,17.85,106000.0,12.5655,12.6361,12.5514,12.6008,106000.0
2009-03-06 10:15:00,17.85,17.87,17.77,17.86,141000.0,12.6008,12.615,12.5444,12.6079,141000.0
2009-03-06 10:20:00,17.86,17.91,17.8,17.87,71200.0,12.6079,12.6432,12.5655,12.615,71200.0
2009-03-06 10:25:00,17.87,17.98,17.83,17.96,71600.0,12.615,12.6926,12.5867,12.6785,71600.0
2009-03-06 10:30:00,17.94,17.99,17.88,17.91,68900.0,12.6644,12.6997,12.622,12.6432,68900.0
2009-03-06 10:35:00,17.92,17.95,17.82,17.87,63800.0,12.6503,12.6714,12.5797,12.615,63800.0
2009-03-06 10:40:00,17.86,18.0,17.86,18.0,73500.0,12.6079,12.7067,12.6079,12.7067,73500.0
2009-03-06 10:45:00,17.99,18.03,17.87,17.9,82600.0,12.6997,12.7279,12.615,12.6361,82600.0
2009-03-06 10:50:00,17.88,17.88,17.75,17.78,67300.0,12.622,12.622,12.5302,12.5514,67300.0
2009-03-06 10:55:00,17.78,17.83,17.73,17.76,98000.0,12.5514,12.5867,12.5161,12.5373,98000.0
2009-03-06 11:00:00,17.77,17.82,17.73,17.82,85100.0,12.5444,12.5797,12.5161,12.5797,85100.0
2009-03-06 11:05:00,17.82,17.86,17.78,17.85,60900.0,12.5797,12.6079,12.5514,12.6008,60900.0
2009-03-06 11:10:00,17.86,17.93,17.85,17.87,53900.0,12.6079,12.6573,12.6008,12.615,53900.0
2009-03-06 11:15:00,17.89,17.94,17.86,17.89,51700.0,12.6291,12.6644,12.6079,12.6291,51700.0
2009-03-06 11:20:00,17.89,17.89,17.8,17.81,37900.0,12.6291,12.6291,12.5655,12.5726,37900.0
2009-03-06 11:25:00,17.81,17.87,17.8,17.87,53100.0,12.5726,12.615,12.5655,12.615,53100.0
2009-03-06 11:30:00,17.86,17.99,17.85,17.94,121200.0,12.6079,12.6997,12.6008,12.6644,121200.0
2009-03-06 11:35:00,17.93,18.01,17.89,17.89,51800.0,12.6573,12.7138,12.6291,12.6291,51800.0
2009-03-06 11:40:00,17.89,17.9,17.81,17.84,37400.0,12.6291,12.6361,12.5726,12.5938,37400.0
2009-03-06 11:45:00,17.84,17.91,17.83,17.91,40400.0,12.5938,12.6432,12.5867,12.6432,40400.0
2009-03-06 11:50:00,17.91,17.98,17.91,17.97,52200.0,12.6432,12.6926,12.6432,12.6855,52200.0
2009-03-06 11:55:00,17.97,18.04,17.96,17.96,49300.0,12.6855,12.735,12.6785,12.6785,49300.0
2009-03-06 12:00:00,17.96,18.06,17.94,17.94,82900.0,12.6785,12.7491,12.6644,12.6644,82900.0
2009-03-06 12:05:00,17.94,17.98,17.93,17.96,54000.0,12.6644,12.6926,12.6573,12.6785,54000.0
2009-03-06 12:10:00,17.95,17.96,17.9,17.91,38200.0,12.6714,12.6785,12.6361,12.6432,38200.0
2009-03-06 12:15:00,17.91,17.97,17.88,17.92,44500.0,12.6432,12.6855,12.622,12.6503,44500.0
2009-03-06 12:20:00,17.91,17.96,17.89,17.9,37400.0,12.6432,12.6785,12.6291,12.6361,37400.0
2009-03-06 12:25:00,17.89,17.9,17.85,17.88,39300.0,12.6291,12.6361,12.6008,12.622,39300.0
2009-03-06 12:30:00,17.88,17.89,17.83,17.87,36500.0,12.622,12.6291,12.5867,12.615,36500.0
2009-03-06 12:35:00,17.86,17.88,17.83,17.87,30600.0,12.6079,12.622,12.5867,12.615,30600.0
2009-03-06 12:40:00,17.87,17.88,17.81,17.83,53400.0,12.615,12.622,12.5726,12.5867,53400.0
2009-03-06 12:45:00,17.81,17.81,17.73,17.76,70900.0,12.5726,12.5726,12.5161,12.5373,70900.0
2009-03-06 12:50:00,17.75,17.81,17.75,17.78,63000.0,12.5302,12.5726,12.5302,12.5514,63000.0
2009-03-06 12:55:00,17.78,17.9,17.76,17.88,182700.0,12.5514,12.6361,12.5373,12.622,182700.0
2009-03-06 13:00:00,17.88,17.88,17.83,17.83,23900.0,12.622,12.622,12.5867,12.5867,23900.0
2009-03-06 13:05:00,17.83,17.83,17.77,17.8,22200.0,12.5867,12.5867,12.5444,12.5655,22200.0
2009-03-06 13:10:00,17.79,17.83,17.75,17.75,35700.0,12.5585,12.5867,12.5302,12.5302,35700.0
2009-03-06 13:15:00,17.75,17.78,17.74,17.76,63900.0,12.5302,12.5514,12.5232,12.5373,63900.0
2009-03-06 13:20:00,17.77,17.81,17.75,17.8,51200.0,12.5444,12.5726,12.5302,12.5655,51200.0
2009-03-06 13:25:00,17.79,17.84,17.78,17.83,43800.0,12.5585,12.5938,12.5514,12.5867,43800.0
2009-03-06 13:30:00,17.84,17.85,17.74,17.77,44400.0,12.5938,12.6008,12.5232,12.5444,44400.0
2009-03-06 13:35:00,17.78,17.81,17.76,17.8,35600.0,12.5514,12.5726,12.5373,12.5655,35600.0
2009-03-06 13:40:00,17.8,17.82,17.76,17.77,52400.0,12.5655,12.5797,12.5373,12.5444,52400.0
2009-03-06 13:45:00,17.77,17.82,17.76,17.78,48100.0,12.5444,12.5797,12.5373,12.5514,48100.0
2009-03-06 13:50:00,17.78,17.84,17.75,17.83,53700.0,12.5514,12.5938,12.5302,12.5867,53700.0
2009-03-06 13:55:00,17.83,17.9,17.83,17.87,120600.0,12.5867,12.6361,12.5867,12.615,120600.0
2009-03-06 14:00:00,17.88,17.99,17.87,17.93,123600.0,12.622,12.6997,12.615,12.6573,123600.0
2009-03-06 14:05:00,17.93,17.98,17.88,17.98,99700.0,12.6573,12.6926,12.622,12.6926,99700.0
2009-03-06 14:10:00,17.97,18.0,17.94,17.98,104900.0,12.6855,12.7067,12.6644,12.6926,104900.0
2009-03-06 14:15:00,17.98,17.99,17.89,17.92,82400.0,12.6926,12.6997,12.6291,12.6503,82400.0
2009-03-06 14:20:00,17.92,17.95,17.9,17.93,86100.0,12.6503,12.6714,12.6361,12.6573,86100.0
2009-03-06 14:25:00,17.94,17.99,17.9,17.98,62800.0,12.6644,12.6997,12.6361,12.6926,62800.0
2009-03-06 14:30:00,17.98,18.01,17.9,17.93,55500.0,12.6926,12.7138,12.6361,12.6573,55500.0
2009-03-06 14:35:00,17.92,17.97,17.87,17.93,68200.0,12.6503,12.6855,12.615,12.6573,68200.0
2009-03-06 14:40:00,17.93,17.93,17.78,17.8,87300.0,12.6573,12.6573,12.5514,12.5655,87300.0
2009-03-06 14:45:00,17.8,17.85,17.78,17.79,51200.0,12.5655,12.6008,12.5514,12.5585,51200.0
2009-03-06 14:50:00,17.79,17.81,17.75,17.78,48600.0,12.5585,12.5726,12.5302,12.5514,48600.0
2009-03-06 14:55:00,17.78,17.85,17.77,17.79,152500.0,12.5514,12.6008,12.5444,12.5585,152500.0
2009-03-06 15:00:00,17.79,17.85,17.77,17.8,84000.0,12.5585,12.6008,12.5444,12.5655,84000.0
2009-03-06 15:05:00,17.81,17.81,17.75,17.79,72100.0,12.5726,12.5726,12.5302,12.5585,72100.0
2009-03-06 15:10:00,17.79,17.86,17.79,17.8,65900.0,12.5585,12.6079,12.5585,12.5655,65900.0
2009-03-06 15:15:00,17.79,17.91,17.78,17.84,105400.0,12.5585,12.6432,12.5514,12.5938,105400.0
2009-03-06 15:20:00,17.84,17.85,17.77,17.78,86500.0,12.5938,12.6008,12.5444,12.5514,86500.0
2009-03-06 15:25:00,17.78,17.83,17.77,17.82,90200.0,12.5514,12.5867,12.5444,12.5797,90200.0
2009-03-06 15:30:00,17.82,17.94,17.79,17.93,161100.0,12.5797,12.6644,12.5585,12.6573,161100.0
2009-03-06 15:35:00,17.92,17.93,17.87,17.92,144000.0,12.6503,12.6573,12.615,12.6503,144000.0
2009-03-06 15:40:00,17.91,18.09,17.91,18.07,218100.0,12.6432,12.7703,12.6432,12.7561,218100.0
2009-03-06 15:45:00,18.07,18.2,18.0,18.09,262100.0,12.7561,12.8479,12.7067,12.7703,262100.0
2009-03-06 15:50:00,18.08,18.25,18.06,18.25,258300.0,12.7632,12.8832,12.7491,12.8832,258300.0
2009-03-06 15:55:00,18.25,18.36,18.25,18.32,453900.0,12.8832,12.9609,12.8832,12.9326,453900.0
2009-03-09 09:30:00,18.06,18.27,18.06,18.11,67200.0,12.7491,12.8973,12.7491,12.7844,67200.0
2009-03-09 09:35:00,18.12,18.27,18.1,18.25,112500.0,12.7914,12.8973,12.7773,12.8832,112500.0
2009-03-09 09:40:00,18.25,18.41,18.11,18.17,122900.0,12.8832,12.9962,12.7844,12.8267,122900.0
2009-03-09 09:45:00,18.16,18.28,18.15,18.25,73400.0,12.8197,12.9044,12.8126,12.8832,73400.0
2009-03-09 09:50:00,18.25,18.38,18.22,18.29,87700.0,12.8832,12.975,12.862,12.9114,87700.0
2009-03-09 09:55:00,18.3,18.33,18.06,18.09,71800.0,12.9185,12.9397,12.7491,12.7703,71800.0
2009-03-09 10:00:00,18.09,18.2,18.09,18.19,59300.0,12.7703,12.8479,12.7703,12.8409,59300.0
2009-03-09 10:05:00,18.2,18.32,18.18,18.19,100700.0,12.8479,12.9326,12.8338,12.8409,100700.0
2009-03-09 10:10:00,18.19,18.33,18.18,18.19,56300.0,12.8409,12.9397,12.8338,12.8409,56300.0
2009-03-09 10:15:00,18.18,18.21,18.12,18.13,59000.0,12.8338,12.855,12.7914,12.7985,59000.0
2009-03-09 10:20:00,18.13,18.19,18.09,18.16,117100.0,12.7985,12.8409,12.7703,12.8197,117100.0
2009-03-09 10:25:00,18.15,18.22,18.12,18.18,61900.0,12.8126,12.862,12.7914,12.8338,61900.0
2009-03-09 10:30:00,18.18,18.22,18.11,18.15,77700.0,12.8338,12.862,12.7844,12.8126,77700.0
2009-03-09 10:35:00,18.14,18.16,18.03,18.1,84800.0,12.8056,12.8197,12.7279,12.7773,84800.0
2009-03-09 10:40:00,18.1,18.15,18.01,18.14,64600.0,12.7773,12.8126,12.7138,12.8056,64600.0
2009-03-09 10:45:00,18.16,18.2,18.13,18.16,65100.0,12.8197,12.8479,12.7985,12.8197,65100.0
2009-03-09 10:50:00,18.14,18.2,18.1,18.13,55900.0,12.8056,12.8479,12.7773,12.7985,55900.0
2009-03-09 10:55:00,18.12,18.14,18.01,18.02,53800.0,12.7914,12.8056,12.7138,12.7208,53800.0
2009-03-09 11:00:00,18.02,18.16,18.02,18.06,329500.0,12.7208,12.8197,12.7208,12.7491,329500.0
2009-03-09 11:05:00,18.06,18.08,18.03,18.05,121300.0,12.7491,12.7632,12.7279,12.742,121300.0
2009-03-09 11:10:00,18.06,18.12,18.05,18.1,97900.0,12.7491,12.7914,12.742,12.7773,97900.0
2009-03-09 11:15:00,18.1,18.16,18.07,18.07,107000.0,12.7773,12.8197,12.7561,12.7561,107000.0
2009-03-09 11:20:00,18.07,18.08,18.04,18.06,82900.0,12.7561,12.7632,12.735,12.7491,82900.0
2009-03-09 11:25:00,18.05,18.12,18.02,18.07,115600.0,12.742,12.7914,12.7208,12.7561,115600.0
2009-03-09 11:30:00,18.07,18.13,18.07,18.09,84000.0,12.7561,12.7985,12.7561,12.7703,84000.0
2009-03-09 11:35:00,18.08,18.11,18.08,18.09,58400.0,12.7632,12.7844,12.7632,12.7703,58400.0
2009-03-09 11:40:00,18.09,18.09,18.08,18.09,42500.0,12.7703,12.7703,12.7632,12.7703,42500.0
2009-03-09 11:45:00,18.09,18.1,18.07,18.09,51200.0,12.7703,12.7773,12.7561,12.7703,51200.0
2009-03-09 11:50:00,18.09,18.09,18.02,18.04,68300.0,12.7703,12.7703,12.7208,12.735,68300.0
2009-03-09 11:55:00,18.03,18.03,17.97,18.0,53100.0,12.7279,12.7279,12.6855,12.7067,53100.0
2009-03-09 12:00:00,18.01,18.02,17.97,18.01,78100.0,12.7138,12.7208,12.6855,12.7138,78100.0
2009-03-09 12:05:00,18.01,18.03,17.98,18.02,72800.0,12.7138,12.7279,12.6926,12.7208,72800.0
2009-03-09 12:10:00,18.02,18.13,18.01,18.11,77900.0,12.7208,12.7985,12.7138,12.7844,77900.0
2009-03-09 12:15:00,18.11,18.11,18.05,18.1,83900.0,12.7844,12.7844,12.742,12.7773,83900.0
2009-03-09 12:20:00,18.1,18.18,18.1,18.18,36400.0,12.7773,12.8338,12.7773,12.8338,36400.0
2009-03-09 12:25:00,18.17,18.18,18.12,18.12,29400.0,12.8267,12.8338,12.7914,12.7914,29400.0
2009-03-09 12:30:00,18.12,18.15,18.1,18.1,37900.0,12.7914,12.8126,12.7773,12.7773,37900.0
2009-03-09 12:35:00,18.1,18.13,18.03,18.03,50500.0,12.7773,12.7985,12.7279,12.7279,50500.0
2009-03-09 12:40:00,18.03,18.05,17.98,18.04,43800.0,12.7279,12.742,12.6926,12.735,43800.0
2009-03-09 12:45:00,18.05,18.06,18.02,18.05,18600.0,12.742,12.7491,12.7208,12.742,18600.0
2009-03-09 12:50:00,18.05,18.07,18.04,18.04,17800.0,12.742,12.7561,12.735,12.735,17800.0
2009-03-09 12:55:00,18.04,18.04,18.0,18.0,15900.0,12.735,12.735,12.7067,12.7067,15900.0
2009-03-09 13:00:00,18.0,18.02,17.96,17.99,72600.0,12.7067,12.7208,12.6785,12.6997,72600.0
2009-03-09 13:05:00,17.98,18.0,17.92,17.99,102700.0,12.6926,12.7067,12.6503,12.6997,102700.0
2009-03-09 13:10:00,17.99,18.0,17.97,17.99,36200.0,12.6997,12.7067,12.6855,12.6997,36200.0
2009-03-09 13:15:00,17.99,18.04,17.98,18.0,41200.0,12.6997,12.735,12.6926,12.7067,41200.0
2009-03-09 13:20:00,18.0,18.01,17.98,17.98,47600.0,12.7067,12.7138,12.6926,12.6926,47600.0
2009-03-09 13:25:00,17.98,18.01,17.95,18.0,51000.0,12.6926,12.7138,12.6714,12.7067,51000.0
2009-03-09 13:30:00,18.01,18.09,17.99,18.07,52100.0,12.7138,12.7703,12.6997,12.7561,52100.0
2009-03-09 13:35:00,18.07,18.08,18.0,18.01,45200.0,12.7561,12.7632,12.7067,12.7138,45200.0
2009-03-09 13:40:00,18.01,18.08,18.01,18.07,36600.0,12.7138,12.7632,12.7138,12.7561,36600.0
2009-03-09 13:45:00,18.07,18.11,18.05,18.11,45100.0,12.7561,12.7844,12.742,12.7844,45100.0
2009-03-09 13:50:00,18.11,18.17,18.11,18.14,35900.0,12.7844,12.8267,12.7844,12.8056,35900.0
2009-03-09 13:55:00,18.14,18.14,18.06,18.07,37000.0,12.8056,12.8056,12.7491,12.7561,37000.0
2009-03-09 14:00:00,18.08,18.19,18.05,18.16,68000.0,12.7632,12.8409,12.742,12.8197,68000.0
2009-03-09 14:05:00,18.15,18.19,18.13,18.14,54300.0,12.8126,12.8409,12.7985,12.8056,54300.0
2009-03-09 14:10:00,18.14,18.15,18.08,18.1,42600.0,12.8056,12.8126,12.7632,12.7773,42600.0
2009-03-09 14:15:00,18.09,18.13,18.07,18.13,42100.0,12.7703,12.7985,12.7561,12.7985,42100.0
2009-03-09 14:20:00,18.11,18.13,18.02,18.03,40300.0,12.7844,12.7985,12.7208,12.7279,40300.0
2009-03-09 14:25:00,18.02,18.05,18.0,18.04,38500.0,12.7208,12.742,12.7067,12.735,38500.0
2009-03-09 14:30:00,18.04,18.04,17.99,18.02,65700.0,12.735,12.735,12.6997,12.7208,65700.0
2009-03-09 14:35:00,18.01,18.02,17.95,18.0,93500.0,12.7138,12.7208,12.6714,12.7067,93500.0
2009-03-09 14:40:00,18.0,18.03,17.97,17.97,57700.0,12.7067,12.7279,12.6855,12.6855,57700.0
2009-03-09 14:45:00,17.98,18.08,17.97,18.06,73900.0,12.6926,12.7632,12.6855,12.7491,73900.0
2009-03-09 14:50:00,18.06,18.09,18.04,18.06,57600.0,12.7491,12.7703,12.735,12.7491,57600.0
2009-03-09 14:55:00,18.07,18.08,18.01,18.03,42400.0,12.7561,12.7632,12.7138,12.7279,42400.0
2009-03-09 15:00:00,18.03,18.07,18.0,18.03,96800.0,12.7279,12.7561,12.7067,12.7279,96800.0
2009-03-09 15:05:00,18.03,18.03,17.97,18.01,141400.0,12.7279,12.7279,12.6855,12.7138,141400.0
2009-03-09 15:10:00,18.01,18.01,17.91,17.93,56400.0,12.7138,12.7138,12.6432,12.6573,56400.0
2009-03-09 15:15:00,17.93,17.94,17.85,17.92,97600.0,12.6573,12.6644,12.6008,12.6503,97600.0
2009-03-09 15:20:00,17.92,17.93,17.86,17.88,67200.0,12.6503,12.6573,12.6079,12.622,67200.0
2009-03-09 15:25:00,17.88,17.98,17.87,17.93,121200.0,12.622,12.6926,12.615,12.6573,121200.0
2009-03-09 15:30:00,17.92,18.01,17.88,17.95,113800.0,12.6503,12.7138,12.622,12.6714,113800.0
2009-03-09 15:35:00,17.95,17.99,17.88,17.91,250500.0,12.6714,12.6997,12.622,12.6432,250500.0
2009-03-09 15:40:00,17.9,17.95,17.87,17.93,122000.0,12.6361,12.6714,12.615,12.6573,122000.0
2009-03-09 15:45:00,17.94,17.94,17.87,17.87,88300.0,12.6644,12.6644,12.615,12.615,88300.0
2009-03-09 15:50:00,17.87,18.0,17.85,17.96,221100.0,12.615,12.7067,12.6008,12.6785,221100.0
2009-03-09 15:55:00,17.97,18.05,17.96,18.01,240200.0,12.6855,12.742,12.6785,12.7138,240200.0
2009-03-10 09:30:00,18.31,18.33,17.85,18.07,121000.0,12.9256,12.9397,12.6008,12.7561,121000.0
2009-03-10 09:35:00,18.11,18.27,17.99,18.18,156400.0,12.7844,12.8973,12.6997,12.8338,156400.0
2009-03-10 09:40:00,18.18,18.18,18.06,18.13,117500.0,12.8338,12.8338,12.7491,12.7985,117500.0
2009-03-10 09:45:00,18.13,18.23,18.12,18.18,108500.0,12.7985,12.8691,12.7914,12.8338,108500.0
2009-03-10 09:50:00,18.18,18.21,18.08,18.1,136800.0,12.8338,12.855,12.7632,12.7773,136800.0
2009-03-10 09:55:00,18.1,18.12,17.98,17.98,108400.0,12.7773,12.7914,12.6926,12.6926,108400.0
2009-03-10 10:00:00,17.97,18.11,17.97,18.03,95800.0,12.6855,12.7844,12.6855,12.7279,95800.0
2009-03-10 10:05:00,18.03,18.03,17.93,17.95,107900.0,12.7279,12.7279,12.6573,12.6714,107900.0
2009-03-10 10:10:00,17.96,17.99,17.93,17.97,72200.0,12.6785,12.6997,12.6573,12.6855,72200.0
2009-03-10 10:15:00,17.97,18.0,17.9,17.9,117000.0,12.6855,12.7067,12.6361,12.6361,117000.0
2009-03-10 10:20:00,17.9,17.9,17.84,17.84,60500.0,12.6361,12.6361,12.5938,12.5938,60500.0
2009-03-10 10:25:00,17.83,17.83,17.78,17.8,67400.0,12.5867,12.5867,12.5514,12.5655,67400.0
2009-03-10 10:30:00,17.8,17.82,17.74,17.78,91600.0,12.5655,12.5797,12.5232,12.5514,91600.0
2009-03-10 10:35:00,17.77,17.77,17.69,17.75,110800.0,12.5444,12.5444,12.4879,12.5302,110800.0
2009-03-10 10:40:00,17.74,17.77,17.68,17.69,153300.0,12.5232,12.5444,12.4808,12.4879,153300.0
2009-03-10 10:45:00,17.69,17.77,17.69,17.72,142200.0,12.4879,12.5444,12.4879,12.5091,142200.0
2009-03-10 10:50:00,17.72,17.73,17.66,17.66,83400.0,12.5091,12.5161,12.4667,12.4667,83400.0
2009-03-10 10:55:00,17.66,17.66,17.53,17.53,68300.0,12.4667,12.4667,12.3749,12.3749,68300.0
2009-03-10 11:00:00,17.53,17.54,17.42,17.42,111200.0,12.3749,12.382,12.2973,12.2973,111200.0
2009-03-10 11:05:00,17.42,17.43,17.23,17.31,255700.0,12.2973,12.3043,12.1632,12.2196,255700.0
2009-03-10 11:10:00,17.32,17.43,17.31,17.38,137500.0,12.2267,12.3043,12.2196,12.269,137500.0
2009-03-10 11:15:00,17.38,17.45,17.33,17.38,76700.0,12.269,12.3185,12.2338,12.269,76700.0
2009-03-10 11:20:00,17.38,17.44,17.33,17.38,71500.0,12.269,12.3114,12.2338,12.269,71500.0
2009-03-10 11:25:00,17.38,17.4,17.32,17.35,83800.0,12.269,12.2832,12.2267,12.2479,83800.0
2009-03-10 11:30:00,17.36,17.36,17.33,17.34,49200.0,12.2549,12.2549,12.2338,12.2408,49200.0
2009-03-10 11:35:00,17.33,17.34,17.25,17.26,85900.0,12.2338,12.2408,12.1773,12.1843,85900.0
2009-03-10 11:40:00,17.26,17.29,17.26,17.28,45100.0,12.1843,12.2055,12.1843,12.1985,45100.0
2009-03-10 11:45:00,17.28,17.36,17.28,17.36,41300.0,12.1985,12.2549,12.1985,12.2549,41300.0
2009-03-10 11:50:00,17.36,17.44,17.35,17.41,63900.0,12.2549,12.3114,12.2479,12.2902,63900.0
2009-03-10 11:55:00,17.42,17.46,17.41,17.45,91100.0,12.2973,12.3255,12.2902,12.3185,91100.0
2009-03-10 12:00:00,17.45,17.55,17.39,17.55,158100.0,12.3185,12.3891,12.2761,12.3891,158100.0
2009-03-10 12:05:00,17.55,17.62,17.53,17.54,115300.0,12.3891,12.4385,12.3749,12.382,115300.0
2009-03-10 12:10:00,17.54,17.55,17.46,17.46,63300.0,12.382,12.3891,12.3255,12.3255,63300.0
2009-03-10 12:15:00,17.46,17.47,17.42,17.42,51100.0,12.3255,12.3326,12.2973,12.2973,51100.0
2009-03-10 12:20:00,17.42,17.43,17.38,17.38,54900.0,12.2973,12.3043,12.269,12.269,54900.0
2009-03-10 12:25:00,17.38,17.45,17.36,17.45,69200.0,12.269,12.3185,12.2549,12.3185,69200.0
2009-03-10 12:30:00,17.45,17.5,17.44,17.49,72800.0,12.3185,12.3538,12.3114,12.3467,72800.0
2009-03-10 12:35:00,17.48,17.49,17.45,17.45,29100.0,12.3396,12.3467,12.3185,12.3185,29100.0
2009-03-10 12:40:00,17.44,17.48,17.44,17.44,20600.0,12.3114,12.3396,12.3114,12.3114,20600.0
2009-03-10 12:45:00,17.45,17.45,17.42,17.42,29700.0,12.3185,12.3185,12.2973,12.2973,29700.0
2009-03-10 12:50:00,17.41,17.47,17.41,17.46,102100.0,12.2902,12.3326,12.2902,12.3255,102100.0
2009-03-10 12:55:00,17.45,17.46,17.43,17.45,46900.0,12.3185,12.3255,12.3043,12.3185,46900.0
2009-03-10 13:00:00,17.45,17.46,17.42,17.43,41000.0,12.3185,12.3255,12.2973,12.3043,41000.0
2009-03-10 13:05:00,17.43,17.45,17.42,17.45,104000.0,12.3043,12.3185,12.2973,12.3185,104000.0
2009-03-10 13:10:00,17.44,17.46,17.44,17.46,53400.0,12.3114,12.3255,12.3114,12.3255,53400.0
2009-03-10 13:15:00,17.46,17.52,17.45,17.51,82100.0,12.3255,12.3679,12.3185,12.3608,82100.0
2009-03-10 13:20:00,17.51,17.52,17.49,17.49,91000.0,12.3608,12.3679,12.3467,12.3467,91000.0
2009-03-10 13:25:00,17.5,17.53,17.48,17.53,48400.0,12.3538,12.3749,12.3396,12.3749,48400.0
2009-03-10 13:30:00,17.53,17.62,17.52,17.62,117500.0,12.3749,12.4385,12.3679,12.4385,117500.0
2009-03-10 13:35:00,17.62,17.63,17.61,17.62,121200.0,12.4385,12.4455,12.4314,12.4385,121200.0
2009-03-10 13:40:00,17.62,17.74,17.61,17.74,144800.0,12.4385,12.5232,12.4314,12.5232,144800.0
2009-03-10 13:45:00,17.74,17.74,17.69,17.7,104800.0,12.5232,12.5232,12.4879,12.4949,104800.0
2009-03-10 13:50:00,17.7,17.71,17.64,17.64,64100.0,12.4949,12.502,12.4526,12.4526,64100.0
2009-03-10 13:55:00,17.64,17.64,17.61,17.63,65800.0,12.4526,12.4526,12.4314,12.4455,65800.0
2009-03-10 14:00:00,17.63,17.64,17.6,17.63,70200.0,12.4455,12.4526,12.4244,12.4455,70200.0
2009-03-10 14:05:00,17.63,17.72,17.63,17.67,71100.0,12.4455,12.5091,12.4455,12.4738,71100.0
2009-03-10 14:10:00,17.67,17.69,17.65,17.67,54300.0,12.4738,12.4879,12.4596,12.4738,54300.0
2009-03-10 14:15:00,17.67,17.69,17.63,17.69,47700.0,12.4738,12.4879,12.4455,12.4879,47700.0
2009-03-10 14:20:00,17.68,17.69,17.65,17.67,55600.0,12.4808,12.4879,12.4596,12.4738,55600.0
2009-03-10 14:25:00,17.67,17.71,17.67,17.67,101100.0,12.4738,12.502,12.4738,12.4738,101100.0
2009-03-10 14:30:00,17.68,17.72,17.61,17.7,114300.0,12.4808,12.5091,12.4314,12.4949,114300.0
2009-03-10 14:35:00,17.69,17.7,17.65,17.67,60700.0,12.4879,12.4949,12.4596,12.4738,60700.0
2009-03-10 14:40:00,17.67,17.68,17.66,17.68,43100.0,12.4738,12.4808,12.4667,12.4808,43100.0
2009-03-10 14:45:00,17.69,17.7,17.62,17.64,62500.0,12.4879,12.4949,12.4385,12.4526,62500.0
2009-03-10 14:50:00,17.64,17.72,17.64,17.7,50500.0,12.4526,12.5091,12.4526,12.4949,50500.0
2009-03-10 14:55:00,17.7,17.8,17.69,17.8,90500.0,12.4949,12.5655,12.4879,12.5655,90500.0
2009-03-10 15:00:00,17.8,17.83,17.77,17.77,82400.0,12.5655,12.5867,12.5444,12.5444,82400.0
2009-03-10 15:05:00,17.77,17.85,17.77,17.83,57200.0,12.5444,12.6008,12.5444,12.5867,57200.0
2009-03-10 15:10:00,17.83,17.84,17.8,17.8,50900.0,12.5867,12.5938,12.5655,12.5655,50900.0
2009-03-10 15:15:00,17.8,17.8,17.75,17.79,48100.0,12.5655,12.5655,12.5302,12.5585,48100.0
2009-03-10 15:20:00,17.8,17.85,17.78,17.82,75100.0,12.5655,12.6008,12.5514,12.5797,75100.0
2009-03-10 15:25:00,17.82,17.93,17.8,17.91,130800.0,12.5797,12.6573,12.5655,12.6432,130800.0
2009-03-10 15:30:00,17.91,17.97,17.9,17.97,120200.0,12.6432,12.6855,12.6361,12.6855,120200.0
2009-03-10 15:35:00,17.96,17.97,17.9,17.94,102200.0,12.6785,12.6855,12.6361,12.6644,102200.0
2009-03-10 15:40:00,17.93,18.0,17.9,17.93,293700.0,12.6573,12.7067,12.6361,12.6573,293700.0
2009-03-10 15:45:00,17.94,17.96,17.89,17.94,173600.0,12.6644,12.6785,12.6291,12.6644,173600.0
2009-03-10 15:50:00,17.94,18.0,17.93,17.98,232000.0,12.6644,12.7067,12.6573,12.6926,232000.0
2009-03-10 15:55:00,17.98,18.1,17.97,18.04,660200.0,12.6926,12.7773,12.6855,12.735,660200.0
2009-03-11 09:30:00,18.12,18.4,17.54,17.57,99000.0,12.7914,12.9891,12.382,12.4032,99000.0
2009-03-11 09:35:00,17.57,17.89,17.51,17.79,106300.0,12.4032,12.6291,12.3608,12.5585,106300.0
2009-03-11 09:40:00,17.79,17.94,17.7,17.93,134300.0,12.5585,12.6644,12.4949,12.6573,134300.0
2009-03-11 09:45:00,17.93,18.0,17.83,17.83,118900.0,12.6573,12.7067,12.5867,12.5867,118900.0
2009-03-11 09:50:00,17.84,18.03,17.83,18.0,130300.0,12.5938,12.7279,12.5867,12.7067,130300.0
2009-03-11 09:55:00,18.0,18.0,17.83,17.89,106200.0,12.7067,12.7067,12.5867,12.6291,106200.0
2009-03-11 10:00:00,17.89,17.94,17.83,17.89,84700.0,12.6291,12.6644,12.5867,12.6291,84700.0
2009-03-11 10:05:00,17.89,17.99,17.83,17.85,88200.0,12.6291,12.6997,12.5867,12.6008,88200.0
2009-03-11 10:10:00,17.85,17.97,17.82,17.95,99200.0,12.6008,12.6855,12.5797,12.6714,99200.0
2009-03-11 10:15:00,17.95,18.0,17.91,17.91,116500.0,12.6714,12.7067,12.6432,12.6432,116500.0
2009-03-11 10:20:00,17.91,18.06,17.91,18.02,87400.0,12.6432,12.7491,12.6432,12.7208,87400.0
2009-03-11 10:25:00,18.02,18.12,18.02,18.09,94400.0,12.7208,12.7914,12.7208,12.7703,94400.0
2009-03-11 10:30:00,18.09,18.09,17.94,17.94,74200.0,12.7703,12.7703,12.6644,12.6644,74200.0
2009-03-11 10:35:00,17.94,18.03,17.87,18.03,64200.0,12.6644,12.7279,12.615,12.7279,64200.0
2009-03-11 10:40:00,18.02,18.09,18.0,18.0,38000.0,12.7208,12.7703,12.7067,12.7067,38000.0
2009-03-11 10:45:00,18.01,18.01,17.87,17.91,60500.0,12.7138,12.7138,12.615,12.6432,60500.0
2009-03-11 10:50:00,17.91,18.04,17.91,18.02,68900.0,12.6432,12.735,12.6432,12.7208,68900.0
2009-03-11 10:55:00,18.02,18.03,17.99,17.99,39200.0,12.7208,12.7279,12.6997,12.6997,39200.0
2009-03-11 11:00:00,18.0,18.04,17.97,17.99,47900.0,12.7067,12.735,12.6855,12.6997,47900.0
2009-03-11 11:05:00,17.99,17.99,17.91,17.93,43200.0,12.6997,12.6997,12.6432,12.6573,43200.0
2009-03-11 11:10:00,17.92,17.95,17.92,17.94,43400.0,12.6503,12.6714,12.6503,12.6644,43400.0
2009-03-11 11:15:00,17.94,17.94,17.88,17.89,57300.0,12.6644,12.6644,12.622,12.6291,57300.0
2009-03-11 11:20:00,17.88,17.88,17.75,17.8,95200.0,12.622,12.622,12.5302,12.5655,95200.0
2009-03-11 11:25:00,17.8,17.89,17.8,17.81,58700.0,12.5655,12.6291,12.5655,12.5726,58700.0
2009-03-11 11:30:00,17.81,17.83,17.79,17.8,81300.0,12.5726,12.5867,12.5585,12.5655,81300.0
2009-03-11 11:35:00,17.8,17.86,17.7,17.85,81500.0,12.5655,12.6079,12.4949,12.6008,81500.0
2009-03-11 11:40:00,17.85,17.86,17.76,17.77,52000.0,12.6008,12.6079,12.5373,12.5444,52000.0
2009-03-11 11:45:00,17.76,17.84,17.76,17.84,27200.0,12.5373,12.5938,12.5373,12.5938,27200.0
2009-03-11 11:50:00,17.84,17.91,17.83,17.9,60300.0,12.5938,12.6432,12.5867,12.6361,60300.0
2009-03-11 11:55:00,17.9,17.99,17.89,17.99,62600.0,12.6361,12.6997,12.6291,12.6997,62600.0
2009-03-11 12:00:00,17.99,18.0,17.96,17.97,38700.0,12.6997,12.7067,12.6785,12.6855,38700.0
2009-03-11 12:05:00,17.97,17.97,17.88,17.89,47400.0,12.6855,12.6855,12.622,12.6291,47400.0
2009-03-11 12:10:00,17.89,17.93,17.89,17.93,40900.0,12.6291,12.6573,12.6291,12.6573,40900.0
2009-03-11 12:15:00,17.93,17.95,17.87,17.87,44800.0,12.6573,12.6714,12.615,12.615,44800.0
2009-03-11 12:20:00,17.87,17.88,17.81,17.85,19000.0,12.615,12.622,12.5726,12.6008,19000.0
2009-03-11 12:25:00,17.85,17.85,17.79,17.81,31500.0,12.6008,12.6008,12.5585,12.5726,31500.0
2009-03-11 12:30:00,17.81,17.85,17.81,17.84,24200.0,12.5726,12.6008,12.5726,12.5938,24200.0
2009-03-11 12:35:00,17.85,17.88,17.71,17.71,64100.0,12.6008,12.622,12.502,12.502,64100.0
2009-03-11 12:40:00,17.71,17.74,17.68,17.7,49100.0,12.502,12.5232,12.4808,12.4949,49100.0
2009-03-11 12:45:00,17.7,17.76,17.69,17.76,23200.0,12.4949,12.5373,12.4879,12.5373,23200.0
2009-03-11 12:50:00,17.76,17.82,17.75,17.82,32300.0,12.5373,12.5797,12.5302,12.5797,32300.0
2009-03-11 12:55:00,17.82,17.84,17.74,17.76,25900.0,12.5797,12.5938,12.5232,12.5373,25900.0
2009-03-11 13:00:00,17.76,17.77,17.73,17.76,36800.0,12.5373,12.5444,12.5161,12.5373,36800.0
2009-03-11 13:05:00,17.76,17.79,17.75,17.76,20500.0,12.5373,12.5585,12.5302,12.5373,20500.0
2009-03-11 13:10:00,17.77,17.82,17.76,17.81,26300.0,12.5444,12.5797,12.5373,12.5726,26300.0
2009-03-11 13:15:00,17.82,17.9,17.81,17.89,48200.0,12.5797,12.6361,12.5726,12.6291,48200.0
2009-03-11 13:20:00,17.9,17.9,17.85,17.85,20100.0,12.6361,12.6361,12.6008,12.6008,20100.0
2009-03-11 13:25:00,17.85,17.85,17.77,17.8,38300.0,12.6008,12.6008,12.5444,12.5655,38300.0
2009-03-11 13:30:00,17.81,17.82,17.79,17.81,9400.0,12.5726,12.5797,12.5585,12.5726,9400.0
2009-03-11 13:35:00,17.81,17.97,17.81,17.95,71100.0,12.5726,12.6855,12.5726,12.6714,71100.0
2009-03-11 13:40:00,17.95,17.99,17.94,17.97,75800.0,12.6714,12.6997,12.6644,12.6855,75800.0
2009-03-11 13:45:00,17.97,17.97,17.93,17.93,36900.0,12.6855,12.6855,12.6573,12.6573,36900.0
2009-03-11 13:50:00,17.93,17.95,17.87,17.87,23000.0,12.6573,12.6714,12.615,12.615,23000.0
2009-03-11 13:55:00,17.87,17.92,17.87,17.92,35400.0,12.615,12.6503,12.615,12.6503,35400.0
2009-03-11 14:00:00,17.92,18.0,17.92,17.97,76600.0,12.6503,12.7067,12.6503,12.6855,76600.0
2009-03-11 14:05:00,17.96,17.96,17.86,17.86,52600.0,12.6785,12.6785,12.6079,12.6079,52600.0
2009-03-11 14:10:00,17.87,17.87,17.82,17.83,36600.0,12.615,12.615,12.5797,12.5867,36600.0
2009-03-11 14:15:00,17.83,17.84,17.71,17.74,60700.0,12.5867,12.5938,12.502,12.5232,60700.0
2009-03-11 14:20:00,17.74,17.77,17.73,17.76,30500.0,12.5232,12.5444,12.5161,12.5373,30500.0
2009-03-11 14:25:00,17.76,17.8,17.74,17.8,45200.0,12.5373,12.5655,12.5232,12.5655,45200.0
2009-03-11 14:30:00,17.79,17.88,17.78,17.85,54800.0,12.5585,12.622,12.5514,12.6008,54800.0
2009-03-11 14:35:00,17.86,17.91,17.85,17.89,38500.0,12.6079,12.6432,12.6008,12.6291,38500.0
2009-03-11 14:40:00,17.89,17.93,17.84,17.92,94200.0,12.6291,12.6573,12.5938,12.6503,94200.0
2009-03-11 14:45:00,17.92,17.96,17.91,17.93,101900.0,12.6503,12.6785,12.6432,12.6573,101900.0
2009-03-11 14:50:00,17.92,17.95,17.9,17.92,65500.0,12.6503,12.6714,12.6361,12.6503,65500.0
2009-03-11 14:55:00,17.92,17.93,17.86,17.88,35000.0,12.6503,12.6573,12.6079,12.622,35000.0
2009-03-11 15:00:00,17.88,17.99,17.85,17.99,80700.0,12.622,12.6997,12.6008,12.6997,80700.0
2009-03-11 15:05:00,17.98,18.02,17.93,18.01,58800.0,12.6926,12.7208,12.6573,12.7138,58800.0
2009-03-11 15:10:00,18.01,18.06,18.01,18.05,50100.0,12.7138,12.7491,12.7138,12.742,50100.0
2009-03-11 15:15:00,18.05,18.05,17.99,18.0,51400.0,12.742,12.742,12.6997,12.7067,51400.0
2009-03-11 15:20:00,18.01,18.08,18.01,18.06,75700.0,12.7138,12.7632,12.7138,12.7491,75700.0
2009-03-11 15:25:00,18.06,18.09,18.02,18.05,55300.0,12.7491,12.7703,12.7208,12.742,55300.0
2009-03-11 15:30:00,18.05,18.1,18.0,18.09,69200.0,12.742,12.7773,12.7067,12.7703,69200.0
2009-03-11 15:35:00,18.08,18.16,18.06,18.15,102700.0,12.7632,12.8197,12.7491,12.8126,102700.0
2009-03-11 15:40:00,18.15,18.22,18.14,18.16,169400.0,12.8126,12.862,12.8056,12.8197,169400.0
2009-03-11 15:45:00,18.15,18.19,18.05,18.08,142200.0,12.8126,12.8409,12.742,12.7632,142200.0
2009-03-11 15:50:00,18.08,18.14,18.08,18.11,105200.0,12.7632,12.8056,12.7632,12.7844,105200.0
2009-03-11 15:55:00,18.11,18.12,17.99,18.01,282900.0,12.7844,12.7914,12.6997,12.7138,282900.0
2009-03-12 09:30:00,17.83,18.18,17.78,17.97,46400.0,12.5867,12.8338,12.5514,12.6855,46400.0
2009-03-12 09:35:00,17.97,17.98,17.54,17.69,123200.0,12.6855,12.6926,12.382,12.4879,123200.0
2009-03-12 09:40:00,17.69,17.71,17.55,17.66,63700.0,12.4879,12.502,12.3891,12.4667,63700.0
2009-03-12 09:45:00,17.66,17.88,17.66,17.87,47900.0,12.4667,12.622,12.4667,12.615,47900.0
2009-03-12 09:50:00,17.87,17.88,17.79,17.83,27300.0,12.615,12.622,12.5585,12.5867,27300.0
2009-03-12 09:55:00,17.83,17.91,17.78,17.83,43700.0,12.5867,12.6432,12.5514,12.5867,43700.0
2009-03-12 10:00:00,17.84,17.99,17.84,17.94,51300.0,12.5938,12.6997,12.5938,12.6644,51300.0
2009-03-12 10:05:00,17.96,18.0,17.9,17.96,45400.0,12.6785,12.7067,12.6361,12.6785,45400.0
2009-03-12 10:10:00,17.97,18.03,17.91,17.91,44700.0,12.6855,12.7279,12.6432,12.6432,44700.0
2009-03-12 10:15:00,17.91,17.97,17.86,17.9,50700.0,12.6432,12.6855,12.6079,12.6361,50700.0
2009-03-12 10:20:00,17.91,18.04,17.91,17.97,52400.0,12.6432,12.735,12.6432,12.6855,52400.0
2009-03-12 10:25:00,17.98,18.03,17.94,17.94,21900.0,12.6926,12.7279,12.6644,12.6644,21900.0
2009-03-12 10:30:00,17.94,18.03,17.93,17.96,30600.0,12.6644,12.7279,12.6573,12.6785,30600.0
2009-03-12 10:35:00,17.96,17.97,17.91,17.95,26200.0,12.6785,12.6855,12.6432,12.6714,26200.0
2009-03-12 10:40:00,17.95,18.13,17.95,18.12,52300.0,12.6714,12.7985,12.6714,12.7914,52300.0
2009-03-12 10:45:00,18.11,18.19,18.09,18.09,41800.0,12.7844,12.8409,12.7703,12.7703,41800.0
2009-03-12 10:50:00,18.09,18.1,18.04,18.06,21300.0,12.7703,12.7773,12.735,12.7491,21300.0
2009-03-12 10:55:00,18.06,18.06,18.0,18.05,61800.0,12.7491,12.7491,12.7067,12.742,61800.0
2009-03-12 11:00:00,18.05,18.09,18.04,18.08,22000.0,12.742,12.7703,12.735,12.7632,22000.0
2009-03-12 11:05:00,18.08,18.09,18.05,18.07,41800.0,12.7632,12.7703,12.742,12.7561,41800.0
2009-03-12 11:10:00,18.08,18.14,18.06,18.14,31700.0,12.7632,12.8056,12.7491,12.8056,31700.0
2009-03-12 11:15:00,18.13,18.2,18.13,18.14,63200.0,12.7985,12.8479,12.7985,12.8056,63200.0
2009-03-12 11:20:00,18.15,18.15,18.01,18.06,85800.0,12.8126,12.8126,12.7138,12.7491,85800.0
2009-03-12 11:25:00,18.05,18.07,17.98,17.99,48100.0,12.742,12.7561,12.6926,12.6997,48100.0
2009-03-12 11:30:00,18.0,18.01,17.94,17.95,37000.0,12.7067,12.7138,12.6644,12.6714,37000.0
2009-03-12 11:35:00,17.94,18.01,17.94,17.98,52000.0,12.6644,12.7138,12.6644,12.6926,52000.0
2009-03-12 11:40:00,17.98,18.1,17.98,18.09,50800.0,12.6926,12.7773,12.6926,12.7703,50800.0
2009-03-12 11:45:00,18.09,18.12,18.05,18.06,35000.0,12.7703,12.7914,12.742,12.7491,35000.0
2009-03-12 11:50:00,18.05,18.09,18.05,18.06,50300.0,12.742,12.7703,12.742,12.7491,50300.0
2009-03-12 11:55:00,18.07,18.08,18.03,18.05,22700.0,12.7561,12.7632,12.7279,12.742,22700.0
2009-03-12 12:00:00,18.06,18.09,18.05,18.06,22300.0,12.7491,12.7703,12.742,12.7491,22300.0
2009-03-12 12:05:00,18.07,18.09,18.03,18.08,37900.0,12.7561,12.7703,12.7279,12.7632,37900.0
2009-03-12 12:10:00,18.08,18.08,18.05,18.07,22800.0,12.7632,12.7632,12.742,12.7561,22800.0
2009-03-12 12:15:00,18.08,18.12,18.06,18.06,28200.0,12.7632,12.7914,12.7491,12.7491,28200.0
2009-03-12 12:20:00,18.06,18.11,18.05,18.06,42000.0,12.7491,12.7844,12.742,12.7491,42000.0
2009-03-12 12:25:00,18.06,18.06,18.0,18.02,46100.0,12.7491,12.7491,12.7067,12.7208,46100.0
2009-03-12 12:30:00,18.03,18.08,18.01,18.07,29400.0,12.7279,12.7632,12.7138,12.7561,29400.0
2009-03-12 12:35:00,18.07,18.1,18.03,18.04,24700.0,12.7561,12.7773,12.7279,12.735,24700.0
2009-03-12 12:40:00,18.04,18.06,18.02,18.02,23900.0,12.735,12.7491,12.7208,12.7208,23900.0
2009-03-12 12:45:00,18.02,18.03,17.98,18.03,21900.0,12.7208,12.7279,12.6926,12.7279,21900.0
2009-03-12 12:50:00,18.03,18.07,18.01,18.07,27600.0,12.7279,12.7561,12.7138,12.7561,27600.0
2009-03-12 12:55:00,18.06,18.11,18.06,18.07,27200.0,12.7491,12.7844,12.7491,12.7561,27200.0
2009-03-12 13:00:00,18.07,18.1,18.03,18.06,44500.0,12.7561,12.7773,12.7279,12.7491,44500.0
2009-03-12 13:05:00,18.07,18.07,18.02,18.06,27400.0,12.7561,12.7561,12.7208,12.7491,27400.0
2009-03-12 13:10:00,18.06,18.08,18.01,18.02,41200.0,12.7491,12.7632,12.7138,12.7208,41200.0
2009-03-12 13:15:00,18.03,18.04,17.99,18.01,43200.0,12.7279,12.735,12.6997,12.7138,43200.0
2009-03-12 13:20:00,18.01,18.06,18.0,18.02,45600.0,12.7138,12.7491,12.7067,12.7208,45600.0
2009-03-12 13:25:00,18.02,18.02,17.97,17.99,32500.0,12.7208,12.7208,12.6855,12.6997,32500.0
2009-03-12 13:30:00,17.99,18.02,17.98,18.01,26000.0,12.6997,12.7208,12.6926,12.7138,26000.0
2009-03-12 13:35:00,18.01,18.05,18.01,18.04,38100.0,12.7138,12.742,12.7138,12.735,38100.0
2009-03-12 13:40:00,18.05,18.08,18.04,18.05,32200.0,12.742,12.7632,12.735,12.742,32200.0
2009-03-12 13:45:00,18.06,18.06,18.03,18.03,19400.0,12.7491,12.7491,12.7279,12.7279,19400.0
2009-03-12 13:50:00,18.04,18.08,18.02,18.06,37500.0,12.735,12.7632,12.7208,12.7491,37500.0
2009-03-12 13:55:00,18.07,18.1,18.05,18.06,35000.0,12.7561,12.7773,12.742,12.7491,35000.0
2009-03-12 14:00:00,18.06,18.07,18.02,18.02,33700.0,12.7491,12.7561,12.7208,12.7208,33700.0
2009-03-12 14:05:00,18.03,18.04,17.98,17.98,47300.0,12.7279,12.735,12.6926,12.6926,47300.0
2009-03-12 14:10:00,17.98,18.04,17.98,18.03,106400.0,12.6926,12.735,12.6926,12.7279,106400.0
2009-03-12 14:15:00,18.03,18.06,18.01,18.03,84300.0,12.7279,12.7491,12.7138,12.7279,84300.0
2009-03-12 14:20:00,18.03,18.06,17.98,17.98,117800.0,12.7279,12.7491,12.6926,12.6926,117800.0
2009-03-12 14:25:00,17.98,18.0,17.98,18.0,54000.0,12.6926,12.7067,12.6926,12.7067,54000.0
2009-03-12 14:30:00,17.99,18.01,17.98,18.0,55800.0,12.6997,12.7138,12.6926,12.7067,55800.0
2009-03-12 14:35:00,18.0,18.0,17.96,17.98,135000.0,12.7067,12.7067,12.6785,12.6926,135000.0
2009-03-12 14:40:00,17.98,18.01,17.97,18.0,154400.0,12.6926,12.7138,12.6855,12.7067,154400.0
2009-03-12 14:45:00,18.0,18.1,18.0,18.07,119100.0,12.7067,12.7773,12.7067,12.7561,119100.0
2009-03-12 14:50:00,18.08,18.13,18.06,18.06,108200.0,12.7632,12.7985,12.7491,12.7491,108200.0
2009-03-12 14:55:00,18.07,18.08,18.04,18.05,124900.0,12.7561,12.7632,12.735,12.742,124900.0
2009-03-12 15:00:00,18.05,18.06,17.98,18.0,96000.0,12.742,12.7491,12.6926,12.7067,96000.0
2009-03-12 15:05:00,18.0,18.03,17.99,18.03,75400.0,12.7067,12.7279,12.6997,12.7279,75400.0
2009-03-12 15:10:00,18.03,18.13,18.03,18.12,82100.0,12.7279,12.7985,12.7279,12.7914,82100.0
2009-03-12 15:15:00,18.13,18.17,18.1,18.14,121200.0,12.7985,12.8267,12.7773,12.8056,121200.0
2009-03-12 15:20:00,18.15,18.15,18.05,18.07,122800.0,12.8126,12.8126,12.742,12.7561,122800.0
2009-03-12 15:25:00,18.06,18.11,18.05,18.09,96700.0,12.7491,12.7844,12.742,12.7703,96700.0
2009-03-12 15:30:00,18.09,18.16,18.09,18.14,148100.0,12.7703,12.8197,12.7703,12.8056,148100.0
2009-03-12 15:35:00,18.14,18.18,18.13,18.17,142300.0,12.8056,12.8338,12.7985,12.8267,142300.0
2009-03-12 15:40:00,18.18,18.29,18.18,18.29,324000.0,12.8338,12.9114,12.8338,12.9114,324000.0
2009-03-12 15:45:00,18.28,18.35,18.27,18.31,198400.0,12.9044,12.9538,12.8973,12.9256,198400.0
2009-03-12 15:50:00,18.32,18.32,18.21,18.25,405400.0,12.9326,12.9326,12.855,12.8832,405400.0
2009-03-12 15:55:00,18.24,18.32,18.15,18.28,844500.0,12.8761,12.9326,12.8126,12.9044,844500.0
2009-03-13 09:30:00,18.21,18.35,17.86,17.99,80900.0,12.855,12.9538,12.6079,12.6997,80900.0
2009-03-13 09:35:00,17.99,18.12,17.94,18.06,104100.0,12.6997,12.7914,12.6644,12.7491,104100.0
2009-03-13 09:40:00,18.05,18.12,17.96,18.02,106700.0,12.742,12.7914,12.6785,12.7208,106700.0
2009-03-13 09:45:00,18.0,18.14,17.95,18.09,80400.0,12.7067,12.8056,12.6714,12.7703,80400.0
2009-03-13 09:50:00,18.09,18.25,18.09,18.25,81800.0,12.7703,12.8832,12.7703,12.8832,81800.0
2009-03-13 09:55:00,18.24,18.27,18.16,18.27,111500.0,12.8761,12.8973,12.8197,12.8973,111500.0
2009-03-13 10:00:00,18.27,18.32,18.18,18.24,114000.0,12.8973,12.9326,12.8338,12.8761,114000.0
2009-03-13 10:05:00,18.24,18.43,18.2,18.42,139300.0,12.8761,13.0103,12.8479,13.0032,139300.0
2009-03-13 10:10:00,18.42,18.52,18.39,18.43,141600.0,13.0032,13.0738,12.982,13.0103,141600.0
2009-03-13 10:15:00,18.43,18.48,18.4,18.45,58600.0,13.0103,13.0456,12.9891,13.0244,58600.0
2009-03-13 10:20:00,18.45,18.5,18.39,18.44,86000.0,13.0244,13.0597,12.982,13.0173,86000.0
2009-03-13 10:25:00,18.44,18.46,18.38,18.4,149700.0,13.0173,13.0315,12.975,12.9891,149700.0
2009-03-13 10:30:00,18.39,18.45,18.39,18.42,70900.0,12.982,13.0244,12.982,13.0032,70900.0
2009-03-13 10:35:00,18.42,18.56,18.42,18.54,82100.0,13.0032,13.102,13.0032,13.0879,82100.0
2009-03-13 10:40:00,18.54,18.67,18.54,18.67,67700.0,13.0879,13.1797,13.0879,13.1797,67700.0
2009-03-13 10:45:00,18.67,18.78,18.66,18.76,77600.0,13.1797,13.2573,13.1726,13.2432,77600.0
2009-03-13 10:50:00,18.76,18.78,18.7,18.75,134300.0,13.2432,13.2573,13.2009,13.2362,134300.0
2009-03-13 10:55:00,18.75,18.76,18.7,18.71,89800.0,13.2362,13.2432,13.2009,13.2079,89800.0
2009-03-13 11:00:00,18.7,18.73,18.7,18.72,65900.0,13.2009,13.2221,13.2009,13.215,65900.0
2009-03-13 11:05:00,18.72,18.76,18.67,18.75,160300.0,13.215,13.2432,13.1797,13.2362,160300.0
2009-03-13 11:10:00,18.74,18.76,18.7,18.75,59400.0,13.2291,13.2432,13.2009,13.2362,59400.0
2009-03-13 11:15:00,18.76,18.79,18.75,18.75,119400.0,13.2432,13.2644,13.2362,13.2362,119400.0
2009-03-13 11:20:00,18.76,18.87,18.75,18.87,88600.0,13.2432,13.3209,13.2362,13.3209,88600.0
2009-03-13 11:25:00,18.86,18.86,18.83,18.86,71800.0,13.3138,13.3138,13.2926,13.3138,71800.0
2009-03-13 11:30:00,18.85,18.85,18.74,18.74,45400.0,13.3068,13.3068,13.2291,13.2291,45400.0
2009-03-13 11:35:00,18.74,18.79,18.71,18.77,64400.0,13.2291,13.2644,13.2079,13.2503,64400.0
2009-03-13 11:40:00,18.75,18.77,18.7,18.72,54600.0,13.2362,13.2503,13.2009,13.215,54600.0
2009-03-13 11:45:00,18.73,18.75,18.7,18.7,69600.0,13.2221,13.2362,13.2009,13.2009,69600.0
2009-03-13 11:50:00,18.71,18.77,18.7,18.75,40700.0,13.2079,13.2503,13.2009,13.2362,40700.0
2009-03-13 11:55:00,18.75,18.79,18.75,18.78,32800.0,13.2362,13.2644,13.2362,13.2573,32800.0
2009-03-13 12:00:00,18.78,18.87,18.78,18.87,47500.0,13.2573,13.3209,13.2573,13.3209,47500.0
2009-03-13 12:05:00,18.86,18.88,18.84,18.85,73100.0,13.3138,13.3279,13.2997,13.3068,73100.0
2009-03-13 12:10:00,18.84,18.84,18.77,18.81,42700.0,13.2997,13.2997,13.2503,13.2785,42700.0
2009-03-13 12:15:00,18.81,18.81,18.75,18.77,34200.0,13.2785,13.2785,13.2362,13.2503,34200.0
2009-03-13 12:20:00,18.76,18.86,18.76,18.86,42800.0,13.2432,13.3138,13.2432,13.3138,42800.0
2009-03-13 12:25:00,18.86,18.9,18.86,18.89,70000.0,13.3138,13.3421,13.3138,13.335,70000.0
2009-03-13 12:30:00,18.88,18.92,18.88,18.89,29900.0,13.3279,13.3562,13.3279,13.335,29900.0
2009-03-13 12:35:00,18.89,18.94,18.88,18.92,35500.0,13.335,13.3703,13.3279,13.3562,35500.0
2009-03-13 12:40:00,18.92,19.02,18.92,19.02,34000.0,13.3562,13.4268,13.3562,13.4268,34000.0
2009-03-13 12:45:00,19.02,19.08,19.01,19.08,38900.0,13.4268,13.4691,13.4197,13.4691,38900.0
2009-03-13 12:50:00,19.07,19.11,19.05,19.08,62200.0,13.4621,13.4903,13.448,13.4691,62200.0
2009-03-13 12:55:00,19.07,19.16,19.07,19.15,74500.0,13.4621,13.5256,13.4621,13.5185,74500.0
2009-03-13 13:00:00,19.14,19.14,19.05,19.09,104000.0,13.5115,13.5115,13.448,13.4762,104000.0
2009-03-13 13:05:00,19.1,19.11,19.09,19.1,15700.0,13.4832,13.4903,13.4762,13.4832,15700.0
2009-03-13 13:10:00,19.11,19.23,19.1,19.22,54500.0,13.4903,13.575,13.4832,13.568,54500.0
2009-03-13 13:15:00,19.22,19.25,19.19,19.22,32700.0,13.568,13.5891,13.5468,13.568,32700.0
2009-03-13 13:20:00,19.21,19.25,19.2,19.25,32600.0,13.5609,13.5891,13.5538,13.5891,32600.0
2009-03-13 13:25:00,19.25,19.3,19.24,19.29,62000.0,13.5891,13.6244,13.5821,13.6174,62000.0
2009-03-13 13:30:00,19.28,19.29,19.25,19.28,47100.0,13.6103,13.6174,13.5891,13.6103,47100.0
2009-03-13 13:35:00,19.28,19.29,19.19,19.2,61600.0,13.6103,13.6174,13.5468,13.5538,61600.0
2009-03-13 13:40:00,19.2,19.23,19.19,19.21,47700.0,13.5538,13.575,13.5468,13.5609,47700.0
2009-03-13 13:45:00,19.2,19.2,19.13,19.14,47400.0,13.5538,13.5538,13.5044,13.5115,47400.0
2009-03-13 13:50:00,19.15,19.25,19.15,19.24,75100.0,13.5185,13.5891,13.5185,13.5821,75100.0
2009-03-13 13:55:00,19.24,19.28,19.23,19.27,38900.0,13.5821,13.6103,13.575,13.6033,38900.0
2009-03-13 14:00:00,19.27,19.34,19.22,19.23,90500.0,13.6033,13.6527,13.568,13.575,90500.0
2009-03-13 14:05:00,19.22,19.31,19.21,19.28,49200.0,13.568,13.6315,13.5609,13.6103,49200.0
2009-03-13 14:10:00,19.28,19.28,19.24,19.26,31600.0,13.6103,13.6103,13.5821,13.5962,31600.0
2009-03-13 14:15:00,19.25,19.26,19.19,19.2,72800.0,13.5891,13.5962,13.5468,13.5538,72800.0
2009-03-13 14:20:00,19.19,19.19,19.14,19.15,53700.0,13.5468,13.5468,13.5115,13.5185,53700.0
2009-03-13 14:25:00,19.16,19.25,19.15,19.25,66300.0,13.5256,13.5891,13.5185,13.5891,66300.0
2009-03-13 14:30:00,19.25,19.29,19.22,19.28,46600.0,13.5891,13.6174,13.568,13.6103,46600.0
2009-03-13 14:35:00,19.28,19.31,19.26,19.28,54300.0,13.6103,13.6315,13.5962,13.6103,54300.0
2009-03-13 14:40:00,19.28,19.3,19.27,19.28,33700.0,13.6103,13.6244,13.6033,13.6103,33700.0
2009-03-13 14:45:00,19.27,19.37,19.26,19.31,78400.0,13.6033,13.6738,13.5962,13.6315,78400.0
2009-03-13 14:50:00,19.3,19.31,19.26,19.26,26200.0,13.6244,13.6315,13.5962,13.5962,26200.0
2009-03-13 14:55:00,19.26,19.27,19.15,19.19,144700.0,13.5962,13.6033,13.5185,13.5468,144700.0
2009-03-13 15:00:00,19.18,19.19,19.14,19.14,73900.0,13.5397,13.5468,13.5115,13.5115,73900.0
2009-03-13 15:05:00,19.14,19.19,19.13,19.19,80400.0,13.5115,13.5468,13.5044,13.5468,80400.0
2009-03-13 15:10:00,19.18,19.22,19.16,19.2,32800.0,13.5397,13.568,13.5256,13.5538,32800.0
2009-03-13 15:15:00,19.19,19.28,19.19,19.28,86300.0,13.5468,13.6103,13.5468,13.6103,86300.0
2009-03-13 15:20:00,19.27,19.34,19.27,19.32,81900.0,13.6033,13.6527,13.6033,13.6386,81900.0
2009-03-13 15:25:00,19.33,19.39,19.33,19.38,70300.0,13.6456,13.688,13.6456,13.6809,70300.0
2009-03-13 15:30:00,19.38,19.4,19.27,19.32,130300.0,13.6809,13.695,13.6033,13.6386,130300.0
2009-03-13 15:35:00,19.32,19.36,19.29,19.35,62300.0,13.6386,13.6668,13.6174,13.6597,62300.0
2009-03-13 15:40:00,19.35,19.43,19.35,19.41,153300.0,13.6597,13.7162,13.6597,13.7021,153300.0
2009-03-13 15:45:00,19.41,19.42,19.32,19.33,120500.0,13.7021,13.7091,13.6386,13.6456,120500.0
2009-03-13 15:50:00,19.32,19.38,19.32,19.38,155300.0,13.6386,13.6809,13.6386,13.6809,155300.0
2009-03-13 15:55:00,19.38,19.38,19.35,19.37,305500.0,13.6809,13.6809,13.6597,13.6738,305500.0
2009-03-16 09:30:00,19.59,19.79,19.26,19.39,116000.0,13.8292,13.9703,13.5962,13.688,116000.0
2009-03-16 09:35:00,19.4,19.61,19.36,19.54,102600.0,13.695,13.8433,13.6668,13.7939,102600.0
2009-03-16 09:40:00,19.54,19.61,19.35,19.42,91200.0,13.7939,13.8433,13.6597,13.7091,91200.0
2009-03-16 09:45:00,19.43,19.58,19.42,19.42,62900.0,13.7162,13.8221,13.7091,13.7091,62900.0
2009-03-16 09:50:00,19.43,19.58,19.35,19.53,68400.0,13.7162,13.8221,13.6597,13.7868,68400.0
2009-03-16 09:55:00,19.53,19.64,19.46,19.56,47100.0,13.7868,13.8644,13.7374,13.808,47100.0
2009-03-16 10:00:00,19.57,19.61,19.47,19.52,52400.0,13.815,13.8433,13.7444,13.7797,52400.0
2009-03-16 10:05:00,19.51,19.55,19.42,19.52,47300.0,13.7727,13.8009,13.7091,13.7797,47300.0
2009-03-16 10:10:00,19.52,19.52,19.38,19.41,42700.0,13.7797,13.7797,13.6809,13.7021,42700.0
2009-03-16 10:15:00,19.4,19.46,19.37,19.37,37100.0,13.695,13.7374,13.6738,13.6738,37100.0
2009-03-16 10:20:00,19.37,19.43,19.37,19.42,28500.0,13.6738,13.7162,13.6738,13.7091,28500.0
2009-03-16 10:25:00,19.42,19.43,19.33,19.35,45800.0,13.7091,13.7162,13.6456,13.6597,45800.0
2009-03-16 10:30:00,19.35,19.51,19.34,19.49,74900.0,13.6597,13.7727,13.6527,13.7586,74900.0
2009-03-16 10:35:00,19.5,19.51,19.46,19.48,51500.0,13.7656,13.7727,13.7374,13.7515,51500.0
2009-03-16 10:40:00,19.48,19.51,19.47,19.49,36500.0,13.7515,13.7727,13.7444,13.7586,36500.0
2009-03-16 10:45:00,19.49,19.53,19.49,19.5,48100.0,13.7586,13.7868,13.7586,13.7656,48100.0
2009-03-16 10:50:00,19.51,19.51,19.43,19.43,80000.0,13.7727,13.7727,13.7162,13.7162,80000.0
2009-03-16 10:55:00,19.43,19.47,19.39,19.39,49300.0,13.7162,13.7444,13.688,13.688,49300.0
2009-03-16 11:00:00,19.4,19.45,19.4,19.45,34600.0,13.695,13.7303,13.695,13.7303,34600.0
2009-03-16 11:05:00,19.45,19.48,19.43,19.44,63500.0,13.7303,13.7515,13.7162,13.7233,63500.0
2009-03-16 11:10:00,19.44,19.49,19.42,19.48,58800.0,13.7233,13.7586,13.7091,13.7515,58800.0
2009-03-16 11:15:00,19.47,19.51,19.47,19.49,29100.0,13.7444,13.7727,13.7444,13.7586,29100.0
2009-03-16 11:20:00,19.49,19.5,19.44,19.48,108500.0,13.7586,13.7656,13.7233,13.7515,108500.0
2009-03-16 11:25:00,19.48,19.53,19.46,19.47,66800.0,13.7515,13.7868,13.7374,13.7444,66800.0
2009-03-16 11:30:00,19.47,19.47,19.45,19.46,55400.0,13.7444,13.7444,13.7303,13.7374,55400.0
2009-03-16 11:35:00,19.46,19.47,19.41,19.41,46500.0,13.7374,13.7444,13.7021,13.7021,46500.0
2009-03-16 11:40:00,19.41,19.42,19.39,19.41,41700.0,13.7021,13.7091,13.688,13.7021,41700.0
2009-03-16 11:45:00,19.4,19.47,19.4,19.46,18400.0,13.695,13.7444,13.695,13.7374,18400.0
2009-03-16 11:50:00,19.46,19.47,19.37,19.37,36500.0,13.7374,13.7444,13.6738,13.6738,36500.0
2009-03-16 11:55:00,19.37,19.44,19.37,19.43,27500.0,13.6738,13.7233,13.6738,13.7162,27500.0
2009-03-16 12:00:00,19.43,19.44,19.4,19.41,39100.0,13.7162,13.7233,13.695,13.7021,39100.0
2009-03-16 12:05:00,19.41,19.43,19.37,19.41,38900.0,13.7021,13.7162,13.6738,13.7021,38900.0
2009-03-16 12:10:00,19.42,19.5,19.41,19.49,34300.0,13.7091,13.7656,13.7021,13.7586,34300.0
2009-03-16 12:15:00,19.49,19.5,19.46,19.47,15800.0,13.7586,13.7656,13.7374,13.7444,15800.0
2009-03-16 12:20:00,19.47,19.47,19.44,19.44,25900.0,13.7444,13.7444,13.7233,13.7233,25900.0
2009-03-16 12:25:00,19.45,19.49,19.44,19.45,26100.0,13.7303,13.7586,13.7233,13.7303,26100.0
2009-03-16 12:30:00,19.45,19.51,19.45,19.47,33600.0,13.7303,13.7727,13.7303,13.7444,33600.0
2009-03-16 12:35:00,19.48,19.53,19.47,19.5,38100.0,13.7515,13.7868,13.7444,13.7656,38100.0
2009-03-16 12:40:00,19.49,19.51,19.49,19.5,18900.0,13.7586,13.7727,13.7586,13.7656,18900.0
2009-03-16 12:45:00,19.5,19.53,19.5,19.53,15800.0,13.7656,13.7868,13.7656,13.7868,15800.0
2009-03-16 12:50:00,19.53,19.54,19.49,19.49,45700.0,13.7868,13.7939,13.7586,13.7586,45700.0
2009-03-16 12:55:00,19.5,19.54,19.48,19.49,52200.0,13.7656,13.7939,13.7515,13.7586,52200.0
2009-03-16 13:00:00,19.49,19.5,19.44,19.45,59100.0,13.7586,13.7656,13.7233,13.7303,59100.0
2009-03-16 13:05:00,19.46,19.48,19.42,19.43,58300.0,13.7374,13.7515,13.7091,13.7162,58300.0
2009-03-16 13:10:00,19.43,19.44,19.43,19.43,19600.0,13.7162,13.7233,13.7162,13.7162,19600.0
2009-03-16 13:15:00,19.43,19.46,19.4,19.45,50900.0,13.7162,13.7374,13.695,13.7303,50900.0
2009-03-16 13:20:00,19.45,19.45,19.4,19.42,44300.0,13.7303,13.7303,13.695,13.7091,44300.0
2009-03-16 13:25:00,19.42,19.46,19.39,19.44,48300.0,13.7091,13.7374,13.688,13.7233,48300.0
2009-03-16 13:30:00,19.46,19.47,19.41,19.42,30100.0,13.7374,13.7444,13.7021,13.7091,30100.0
2009-03-16 13:35:00,19.42,19.51,19.42,19.48,59100.0,13.7091,13.7727,13.7091,13.7515,59100.0
2009-03-16 13:40:00,19.48,19.49,19.44,19.48,47500.0,13.7515,13.7586,13.7233,13.7515,47500.0
2009-03-16 13:45:00,19.47,19.5,19.43,19.43,24400.0,13.7444,13.7656,13.7162,13.7162,24400.0
2009-03-16 13:50:00,19.44,19.44,19.38,19.38,39100.0,13.7233,13.7233,13.6809,13.6809,39100.0
2009-03-16 13:55:00,19.38,19.39,19.34,19.38,29200.0,13.6809,13.688,13.6527,13.6809,29200.0
2009-03-16 14:00:00,19.38,19.39,19.33,19.35,55900.0,13.6809,13.688,13.6456,13.6597,55900.0
2009-03-16 14:05:00,19.36,19.37,19.26,19.32,57800.0,13.6668,13.6738,13.5962,13.6386,57800.0
2009-03-16 14:10:00,19.31,19.34,19.31,19.32,21900.0,13.6315,13.6527,13.6315,13.6386,21900.0
2009-03-16 14:15:00,19.32,19.34,19.31,19.34,45900.0,13.6386,13.6527,13.6315,13.6527,45900.0
2009-03-16 14:20:00,19.33,19.33,19.26,19.26,45400.0,13.6456,13.6456,13.5962,13.5962,45400.0
2009-03-16 14:25:00,19.27,19.33,19.26,19.3,38700.0,13.6033,13.6456,13.5962,13.6244,38700.0
2009-03-16 14:30:00,19.31,19.32,19.25,19.29,46200.0,13.6315,13.6386,13.5891,13.6174,46200.0
2009-03-16 14:35:00,19.28,19.31,19.24,19.27,65200.0,13.6103,13.6315,13.5821,13.6033,65200.0
2009-03-16 14:40:00,19.27,19.34,19.27,19.31,68100.0,13.6033,13.6527,13.6033,13.6315,68100.0
2009-03-16 14:45:00,19.31,19.34,19.3,19.32,19800.0,13.6315,13.6527,13.6244,13.6386,19800.0
2009-03-16 14:50:00,19.33,19.34,19.19,19.22,69800.0,13.6456,13.6527,13.5468,13.568,69800.0
2009-03-16 14:55:00,19.22,19.23,19.1,19.12,87900.0,13.568,13.575,13.4832,13.4974,87900.0
2009-03-16 15:00:00,19.13,19.18,19.09,19.11,64500.0,13.5044,13.5397,13.4762,13.4903,64500.0
2009-03-16 15:05:00,19.11,19.17,19.07,19.16,80400.0,13.4903,13.5327,13.4621,13.5256,80400.0
2009-03-16 15:10:00,19.15,19.17,19.09,19.12,65900.0,13.5185,13.5327,13.4762,13.4974,65900.0
2009-03-16 15:15:00,19.12,19.12,19.04,19.09,40800.0,13.4974,13.4974,13.4409,13.4762,40800.0
2009-03-16 15:20:00,19.08,19.09,18.97,19.0,63500.0,13.4691,13.4762,13.3915,13.4127,63500.0
2009-03-16 15:25:00,18.99,19.11,18.99,19.1,83800.0,13.4056,13.4903,13.4056,13.4832,83800.0
2009-03-16 15:30:00,19.1,19.13,19.07,19.11,111400.0,13.4832,13.5044,13.4621,13.4903,111400.0
2009-03-16 15:35:00,19.11,19.12,18.97,18.98,82700.0,13.4903,13.4974,13.3915,13.3985,82700.0
2009-03-16 15:40:00,18.98,19.05,18.97,19.02,172200.0,13.3985,13.448,13.3915,13.4268,172200.0
2009-03-16 15:45:00,19.01,19.12,19.01,19.02,120600.0,13.4197,13.4974,13.4197,13.4268,120600.0
2009-03-16 15:50:00,19.01,19.06,18.96,18.98,192300.0,13.4197,13.455,13.3844,13.3985,192300.0
2009-03-16 15:55:00,18.99,19.02,18.76,18.79,686900.0,13.4056,13.4268,13.2432,13.2644,686900.0
2009-03-17 09:30:00,18.85,19.04,18.79,19.0,39000.0,13.3068,13.4409,13.2644,13.4127,39000.0
2009-03-17 09:35:00,18.99,19.01,18.82,18.85,43500.0,13.4056,13.4197,13.2856,13.3068,43500.0
2009-03-17 09:40:00,18.83,18.89,18.66,18.88,83400.0,13.2926,13.335,13.1726,13.3279,83400.0
2009-03-17 09:45:00,18.88,19.06,18.84,19.04,67500.0,13.3279,13.455,13.2997,13.4409,67500.0
2009-03-17 09:50:00,19.03,19.08,18.97,19.01,60500.0,13.4338,13.4691,13.3915,13.4197,60500.0
2009-03-17 09:55:00,19.01,19.13,18.98,18.98,57300.0,13.4197,13.5044,13.3985,13.3985,57300.0
2009-03-17 10:00:00,19.0,19.29,19.0,19.16,96800.0,13.4127,13.6174,13.4127,13.5256,96800.0
2009-03-17 10:05:00,19.16,19.22,19.12,19.18,74500.0,13.5256,13.568,13.4974,13.5397,74500.0
2009-03-17 10:10:00,19.18,19.19,19.05,19.07,73300.0,13.5397,13.5468,13.448,13.4621,73300.0
2009-03-17 10:15:00,19.05,19.16,19.05,19.09,55700.0,13.448,13.5256,13.448,13.4762,55700.0
2009-03-17 10:20:00,19.09,19.17,19.07,19.17,43100.0,13.4762,13.5327,13.4621,13.5327,43100.0
2009-03-17 10:25:00,19.17,19.18,19.06,19.06,75100.0,13.5327,13.5397,13.455,13.455,75100.0
2009-03-17 10:30:00,19.05,19.07,18.97,19.01,49600.0,13.448,13.4621,13.3915,13.4197,49600.0
2009-03-17 10:35:00,19.01,19.08,19.01,19.05,43800.0,13.4197,13.4691,13.4197,13.448,43800.0
2009-03-17 10:40:00,19.04,19.13,19.04,19.11,39700.0,13.4409,13.5044,13.4409,13.4903,39700.0
2009-03-17 10:45:00,19.11,19.21,19.11,19.13,59400.0,13.4903,13.5609,13.4903,13.5044,59400.0
2009-03-17 10:50:00,19.15,19.15,19.08,19.1,43600.0,13.5185,13.5185,13.4691,13.4832,43600.0
2009-03-17 10:55:00,19.1,19.13,19.06,19.07,25800.0,13.4832,13.5044,13.455,13.4621,25800.0
2009-03-17 11:00:00,19.06,19.07,19.01,19.05,24300.0,13.455,13.4621,13.4197,13.448,24300.0
2009-03-17 11:05:00,19.04,19.11,19.04,19.05,44200.0,13.4409,13.4903,13.4409,13.448,44200.0
2009-03-17 11:10:00,19.04,19.06,19.0,19.01,24300.0,13.4409,13.455,13.4127,13.4197,24300.0
2009-03-17 11:15:00,19.01,19.04,19.0,19.04,28100.0,13.4197,13.4409,13.4127,13.4409,28100.0
2009-03-17 11:20:00,19.03,19.13,19.03,19.09,31700.0,13.4338,13.5044,13.4338,13.4762,31700.0
2009-03-17 11:25:00,19.09,19.11,19.07,19.09,31700.0,13.4762,13.4903,13.4621,13.4762,31700.0
2009-03-17 11:30:00,19.09,19.13,19.09,19.1,24100.0,13.4762,13.5044,13.4762,13.4832,24100.0
2009-03-17 11:35:00,19.1,19.16,19.1,19.15,16000.0,13.4832,13.5256,13.4832,13.5185,16000.0
2009-03-17 11:40:00,19.15,19.24,19.15,19.22,42900.0,13.5185,13.5821,13.5185,13.568,42900.0
2009-03-17 11:45:00,19.22,19.24,19.17,19.17,33900.0,13.568,13.5821,13.5327,13.5327,33900.0
2009-03-17 11:50:00,19.17,19.19,19.17,19.18,14300.0,13.5327,13.5468,13.5327,13.5397,14300.0
2009-03-17 11:55:00,19.18,19.21,19.17,19.17,23900.0,13.5397,13.5609,13.5327,13.5327,23900.0
2009-03-17 12:00:00,19.17,19.18,19.13,19.13,21200.0,13.5327,13.5397,13.5044,13.5044,21200.0
2009-03-17 12:05:00,19.13,19.13,19.1,19.11,15000.0,13.5044,13.5044,13.4832,13.4903,15000.0
2009-03-17 12:10:00,19.11,19.11,19.08,19.1,9600.0,13.4903,13.4903,13.4691,13.4832,9600.0
2009-03-17 12:15:00,19.1,19.17,19.1,19.17,9500.0,13.4832,13.5327,13.4832,13.5327,9500.0
2009-03-17 12:20:00,19.16,19.21,19.16,19.18,20100.0,13.5256,13.5609,13.5256,13.5397,20100.0
2009-03-17 12:25:00,19.19,19.26,19.18,19.26,34000.0,13.5468,13.5962,13.5397,13.5962,34000.0
2009-03-17 12:30:00,19.25,19.26,19.21,19.22,27700.0,13.5891,13.5962,13.5609,13.568,27700.0
2009-03-17 12:35:00,19.22,19.3,19.21,19.29,31700.0,13.568,13.6244,13.5609,13.6174,31700.0
2009-03-17 12:40:00,19.28,19.34,19.28,19.31,18300.0,13.6103,13.6527,13.6103,13.6315,18300.0
2009-03-17 12:45:00,19.31,19.36,19.3,19.34,37000.0,13.6315,13.6668,13.6244,13.6527,37000.0
2009-03-17 12:50:00,19.34,19.35,19.29,19.29,29700.0,13.6527,13.6597,13.6174,13.6174,29700.0
2009-03-17 12:55:00,19.3,19.3,19.27,19.3,17300.0,13.6244,13.6244,13.6033,13.6244,17300.0
2009-03-17 13:00:00,19.3,19.32,19.29,19.3,18600.0,13.6244,13.6386,13.6174,13.6244,18600.0
2009-03-17 13:05:00,19.3,19.3,19.22,19.24,22700.0,13.6244,13.6244,13.568,13.5821,22700.0
2009-03-17 13:10:00,19.24,19.3,19.23,19.28,22100.0,13.5821,13.6244,13.575,13.6103,22100.0
2009-03-17 13:15:00,19.28,19.36,19.28,19.36,54400.0,13.6103,13.6668,13.6103,13.6668,54400.0
2009-03-17 13:20:00,19.35,19.41,19.35,19.39,100800.0,13.6597,13.7021,13.6597,13.688,100800.0
2009-03-17 13:25:00,19.38,19.4,19.31,19.31,37600.0,13.6809,13.695,13.6315,13.6315,37600.0
2009-03-17 13:30:00,19.31,19.38,19.3,19.38,60600.0,13.6315,13.6809,13.6244,13.6809,60600.0
2009-03-17 13:35:00,19.38,19.39,19.35,19.36,22500.0,13.6809,13.688,13.6597,13.6668,22500.0
2009-03-17 13:40:00,19.35,19.37,19.29,19.29,35900.0,13.6597,13.6738,13.6174,13.6174,35900.0
2009-03-17 13:45:00,19.3,19.33,19.27,19.27,20700.0,13.6244,13.6456,13.6033,13.6033,20700.0
2009-03-17 13:50:00,19.27,19.29,19.25,19.28,59500.0,13.6033,13.6174,13.5891,13.6103,59500.0
2009-03-17 13:55:00,19.28,19.3,19.24,19.28,45500.0,13.6103,13.6244,13.5821,13.6103,45500.0
2009-03-17 14:00:00,19.27,19.28,19.19,19.19,31800.0,13.6033,13.6103,13.5468,13.5468,31800.0
2009-03-17 14:05:00,19.19,19.29,19.19,19.26,51800.0,13.5468,13.6174,13.5468,13.5962,51800.0
2009-03-17 14:10:00,19.26,19.32,19.24,19.31,31600.0,13.5962,13.6386,13.5821,13.6315,31600.0
2009-03-17 14:15:00,19.33,19.34,19.29,19.32,42200.0,13.6456,13.6527,13.6174,13.6386,42200.0
2009-03-17 14:20:00,19.31,19.34,19.3,19.32,29700.0,13.6315,13.6527,13.6244,13.6386,29700.0
2009-03-17 14:25:00,19.33,19.33,19.23,19.24,29600.0,13.6456,13.6456,13.575,13.5821,29600.0
2009-03-17 14:30:00,19.24,19.26,19.23,19.25,23000.0,13.5821,13.5962,13.575,13.5891,23000.0
2009-03-17 14:35:00,19.25,19.33,19.23,19.31,21800.0,13.5891,13.6456,13.575,13.6315,21800.0
2009-03-17 14:40:00,19.31,19.38,19.31,19.37,52000.0,13.6315,13.6809,13.6315,13.6738,52000.0
2009-03-17 14:45:00,19.36,19.39,19.33,19.39,23800.0,13.6668,13.688,13.6456,13.688,23800.0
2009-03-17 14:50:00,19.4,19.45,19.37,19.41,57500.0,13.695,13.7303,13.6738,13.7021,57500.0
2009-03-17 14:55:00,19.41,19.41,19.34,19.36,29400.0,13.7021,13.7021,13.6527,13.6668,29400.0
2009-03-17 15:00:00,19.35,19.42,19.33,19.41,28800.0,13.6597,13.7091,13.6456,13.7021,28800.0
2009-03-17 15:05:00,19.41,19.5,19.41,19.49,70000.0,13.7021,13.7656,13.7021,13.7586,70000.0
2009-03-17 15:10:00,19.5,19.5,19.45,19.49,43800.0,13.7656,13.7656,13.7303,13.7586,43800.0
2009-03-17 15:15:00,19.48,19.53,19.47,19.52,60500.0,13.7515,13.7868,13.7444,13.7797,60500.0
2009-03-17 15:20:00,19.51,19.57,19.5,19.54,74700.0,13.7727,13.815,13.7656,13.7939,74700.0
2009-03-17 15:25:00,19.52,19.55,19.49,19.5,82100.0,13.7797,13.8009,13.7586,13.7656,82100.0
2009-03-17 15:30:00,19.49,19.52,19.45,19.49,74300.0,13.7586,13.7797,13.7303,13.7586,74300.0
2009-03-17 15:35:00,19.49,19.53,19.46,19.5,75700.0,13.7586,13.7868,13.7374,13.7656,75700.0
2009-03-17 15:40:00,19.5,19.7,19.5,19.67,245400.0,13.7656,13.9068,13.7656,13.8856,245400.0
2009-03-17 15:45:00,19.66,19.72,19.61,19.68,215800.0,13.8786,13.9209,13.8433,13.8927,215800.0
2009-03-17 15:50:00,19.68,19.76,19.63,19.71,288800.0,13.8927,13.9492,13.8574,13.9139,288800.0
2009-03-17 15:55:00,19.71,19.95,19.68,19.92,745400.0,13.9139,14.0833,13.8927,14.0621,745400.0
2009-03-18 09:30:00,19.59,19.65,19.33,19.46,86000.0,13.8292,13.8715,13.6456,13.7374,86000.0
2009-03-18 09:35:00,19.46,19.46,19.23,19.23,114600.0,13.7374,13.7374,13.575,13.575,114600.0
2009-03-18 09:40:00,19.24,19.31,19.22,19.3,81900.0,13.5821,13.6315,13.568,13.6244,81900.0
2009-03-18 09:45:00,19.3,19.31,19.19,19.2,109400.0,13.6244,13.6315,13.5468,13.5538,109400.0
2009-03-18 09:50:00,19.2,19.2,19.1,19.1,94400.0,13.5538,13.5538,13.4832,13.4832,94400.0
2009-03-18 09:55:00,19.1,19.14,19.06,19.14,82000.0,13.4832,13.5115,13.455,13.5115,82000.0
2009-03-18 10:00:00,19.14,19.31,19.1,19.3,55800.0,13.5115,13.6315,13.4832,13.6244,55800.0
2009-03-18 10:05:00,19.3,19.3,19.21,19.26,66100.0,13.6244,13.6244,13.5609,13.5962,66100.0
2009-03-18 10:10:00,19.26,19.29,19.21,19.26,42600.0,13.5962,13.6174,13.5609,13.5962,42600.0
2009-03-18 10:15:00,19.26,19.26,19.21,19.26,33900.0,13.5962,13.5962,13.5609,13.5962,33900.0
2009-03-18 10:20:00,19.26,19.3,19.2,19.3,39800.0,13.5962,13.6244,13.5538,13.6244,39800.0
2009-03-18 10:25:00,19.3,19.43,19.3,19.4,43600.0,13.6244,13.7162,13.6244,13.695,43600.0
2009-03-18 10:30:00,19.39,19.44,19.37,19.38,66500.0,13.688,13.7233,13.6738,13.6809,66500.0
2009-03-18 10:35:00,19.38,19.42,19.34,19.41,57600.0,13.6809,13.7091,13.6527,13.7021,57600.0
2009-03-18 10:40:00,19.42,19.49,19.4,19.48,55400.0,13.7091,13.7586,13.695,13.7515,55400.0
2009-03-18 10:45:00,19.48,19.56,19.46,19.54,69300.0,13.7515,13.808,13.7374,13.7939,69300.0
2009-03-18 10:50:00,19.54,19.55,19.49,19.52,31600.0,13.7939,13.8009,13.7586,13.7797,31600.0
2009-03-18 10:55:00,19.52,19.71,19.52,19.7,99100.0,13.7797,13.9139,13.7797,13.9068,99100.0
2009-03-18 11:00:00,19.71,19.73,19.66,19.71,89300.0,13.9139,13.928,13.8786,13.9139,89300.0
2009-03-18 11:05:00,19.72,19.77,19.62,19.62,92100.0,13.9209,13.9562,13.8503,13.8503,92100.0
2009-03-18 11:10:00,19.62,19.65,19.6,19.61,77600.0,13.8503,13.8715,13.8362,13.8433,77600.0
2009-03-18 11:15:00,19.62,19.64,19.59,19.59,51900.0,13.8503,13.8644,13.8292,13.8292,51900.0
2009-03-18 11:20:00,19.6,19.64,19.56,19.59,68800.0,13.8362,13.8644,13.808,13.8292,68800.0
2009-03-18 11:25:00,19.59,19.61,19.55,19.57,58600.0,13.8292,13.8433,13.8009,13.815,58600.0
2009-03-18 11:30:00,19.57,19.65,19.56,19.6,36500.0,13.815,13.8715,13.808,13.8362,36500.0
2009-03-18 11:35:00,19.6,19.61,19.53,19.55,40900.0,13.8362,13.8433,13.7868,13.8009,40900.0
2009-03-18 11:40:00,19.55,19.6,19.53,19.59,35400.0,13.8009,13.8362,13.7868,13.8292,35400.0
2009-03-18 11:45:00,19.59,19.66,19.59,19.6,47800.0,13.8292,13.8786,13.8292,13.8362,47800.0
2009-03-18 11:50:00,19.6,19.72,19.6,19.7,54400.0,13.8362,13.9209,13.8362,13.9068,54400.0
2009-03-18 11:55:00,19.7,19.7,19.66,19.69,26800.0,13.9068,13.9068,13.8786,13.8997,26800.0
2009-03-18 12:00:00,19.7,19.78,19.7,19.73,56800.0,13.9068,13.9633,13.9068,13.928,56800.0
2009-03-18 12:05:00,19.75,19.75,19.69,19.72,28600.0,13.9421,13.9421,13.8997,13.9209,28600.0
2009-03-18 12:10:00,19.72,19.73,19.7,19.7,22300.0,13.9209,13.928,13.9068,13.9068,22300.0
2009-03-18 12:15:00,19.71,19.79,19.69,19.78,41800.0,13.9139,13.9703,13.8997,13.9633,41800.0
2009-03-18 12:20:00,19.79,19.82,19.75,19.75,65000.0,13.9703,13.9915,13.9421,13.9421,65000.0
2009-03-18 12:25:00,19.75,19.84,19.74,19.83,61100.0,13.9421,14.0056,13.935,13.9986,61100.0
2009-03-18 12:30:00,19.84,19.87,19.83,19.86,80000.0,14.0056,14.0268,13.9986,14.0198,80000.0
2009-03-18 12:35:00,19.87,19.95,19.84,19.95,128300.0,14.0268,14.0833,14.0056,14.0833,128300.0
2009-03-18 12:40:00,19.94,20.04,19.94,20.02,74500.0,14.0762,14.1468,14.0762,14.1327,74500.0
2009-03-18 12:45:00,20.02,20.04,19.94,19.94,54500.0,14.1327,14.1468,14.0762,14.0762,54500.0
2009-03-18 12:50:00,19.93,19.94,19.84,19.84,54800.0,14.0692,14.0762,14.0056,14.0056,54800.0
2009-03-18 12:55:00,19.85,20.0,19.83,19.96,63800.0,14.0127,14.1186,13.9986,14.0903,63800.0
2009-03-18 13:00:00,19.96,19.97,19.85,19.85,45600.0,14.0903,14.0974,14.0127,14.0127,45600.0
2009-03-18 13:05:00,19.85,19.86,19.81,19.82,38200.0,14.0127,14.0198,13.9845,13.9915,38200.0
2009-03-18 13:10:00,19.82,19.88,19.8,19.88,36400.0,13.9915,14.0339,13.9774,14.0339,36400.0
2009-03-18 13:15:00,19.88,19.88,19.86,19.87,48000.0,14.0339,14.0339,14.0198,14.0268,48000.0
2009-03-18 13:20:00,19.87,19.9,19.86,19.87,30800.0,14.0268,14.048,14.0198,14.0268,30800.0
2009-03-18 13:25:00,19.88,19.91,19.86,19.9,38600.0,14.0339,14.055,14.0198,14.048,38600.0
2009-03-18 13:30:00,19.9,19.91,19.9,19.9,38700.0,14.048,14.055,14.048,14.048,38700.0
2009-03-18 13:35:00,19.9,19.91,19.9,19.91,22600.0,14.048,14.055,14.048,14.055,22600.0
2009-03-18 13:40:00,19.9,19.96,19.9,19.95,36300.0,14.048,14.0903,14.048,14.0833,36300.0
2009-03-18 13:45:00,19.95,20.0,19.93,19.93,66600.0,14.0833,14.1186,14.0692,14.0692,66600.0
2009-03-18 13:50:00,19.93,19.94,19.88,19.88,44300.0,14.0692,14.0762,14.0339,14.0339,44300.0
2009-03-18 13:55:00,19.87,19.89,19.83,19.84,41600.0,14.0268,14.0409,13.9986,14.0056,41600.0
2009-03-18 14:00:00,19.83,19.9,19.81,19.82,49600.0,13.9986,14.048,13.9845,13.9915,49600.0
2009-03-18 14:05:00,19.82,19.88,19.82,19.86,19200.0,13.9915,14.0339,13.9915,14.0198,19200.0
2009-03-18 14:10:00,19.87,19.89,19.85,19.86,17200.0,14.0268,14.0409,14.0127,14.0198,17200.0
2009-03-18 14:15:00,19.87,20.19,19.86,20.0,138600.0,14.0268,14.2527,14.0198,14.1186,138600.0
2009-03-18 14:20:00,19.99,20.46,19.99,20.43,145800.0,14.1115,14.4433,14.1115,14.4221,145800.0
2009-03-18 14:25:00,20.43,20.45,20.05,20.12,261500.0,14.4221,14.4363,14.1539,14.2033,261500.0
2009-03-18 14:30:00,20.12,20.25,20.11,20.11,110000.0,14.2033,14.2951,14.1962,14.1962,110000.0
2009-03-18 14:35:00,20.11,20.25,20.11,20.24,102700.0,14.1962,14.2951,14.1962,14.288,102700.0
2009-03-18 14:40:00,20.24,20.42,20.22,20.38,94200.0,14.288,14.4151,14.2739,14.3868,94200.0
2009-03-18 14:45:00,20.38,20.43,20.25,20.43,118600.0,14.3868,14.4221,14.2951,14.4221,118600.0
2009-03-18 14:50:00,20.42,20.48,20.36,20.41,107600.0,14.4151,14.4574,14.3727,14.408,107600.0
2009-03-18 14:55:00,20.4,20.49,20.36,20.38,69800.0,14.401,14.4645,14.3727,14.3868,69800.0
2009-03-18 15:00:00,20.38,20.38,20.26,20.28,101000.0,14.3868,14.3868,14.3021,14.3162,101000.0
2009-03-18 15:05:00,20.29,20.38,20.24,20.36,173700.0,14.3233,14.3868,14.288,14.3727,173700.0
2009-03-18 15:10:00,20.35,20.41,20.33,20.36,105100.0,14.3657,14.408,14.3515,14.3727,105100.0
2009-03-18 15:15:00,20.36,20.41,20.2,20.23,94900.0,14.3727,14.408,14.2598,14.2809,94900.0
2009-03-18 15:20:00,20.23,20.24,19.92,19.99,203900.0,14.2809,14.288,14.0621,14.1115,203900.0
2009-03-18 15:25:00,19.99,20.14,19.99,20.12,108200.0,14.1115,14.2174,14.1115,14.2033,108200.0
2009-03-18 15:30:00,20.13,20.16,20.03,20.14,128700.0,14.2104,14.2315,14.1398,14.2174,128700.0
2009-03-18 15:35:00,20.14,20.22,20.0,20.06,147400.0,14.2174,14.2739,14.1186,14.1609,147400.0
2009-03-18 15:40:00,20.06,20.27,20.06,20.27,234400.0,14.1609,14.3092,14.1609,14.3092,234400.0
2009-03-18 15:45:00,20.26,20.31,20.18,20.25,179200.0,14.3021,14.3374,14.2457,14.2951,179200.0
2009-03-18 15:50:00,20.26,20.49,20.26,20.48,368600.0,14.3021,14.4645,14.3021,14.4574,368600.0
2009-03-18 15:55:00,20.48,20.58,20.42,20.54,860000.0,14.4574,14.528,14.4151,14.4998,860000.0
2009-03-19 09:30:00,21.14,21.19,20.2,20.23,85400.0,14.9233,14.9586,14.2598,14.2809,85400.0
2009-03-19 09:35:00,20.21,20.49,20.17,20.24,81100.0,14.2668,14.4645,14.2386,14.288,81100.0
2009-03-19 09:40:00,20.24,20.32,20.19,20.2,58400.0,14.288,14.3445,14.2527,14.2598,58400.0
2009-03-19 09:45:00,20.19,20.42,20.19,20.36,118600.0,14.2527,14.4151,14.2527,14.3727,118600.0
2009-03-19 09:50:00,20.36,20.37,20.02,20.04,141800.0,14.3727,14.3798,14.1327,14.1468,141800.0
2009-03-19 09:55:00,20.06,20.08,19.92,19.92,91800.0,14.1609,14.1751,14.0621,14.0621,91800.0
2009-03-19 10:00:00,19.93,19.99,19.84,19.93,103400.0,14.0692,14.1115,14.0056,14.0692,103400.0
2009-03-19 10:05:00,19.94,19.94,19.77,19.83,86700.0,14.0762,14.0762,13.9562,13.9986,86700.0
2009-03-19 10:10:00,19.83,20.03,19.82,20.03,106300.0,13.9986,14.1398,13.9915,14.1398,106300.0
2009-03-19 10:15:00,20.01,20.19,20.01,20.13,95400.0,14.1256,14.2527,14.1256,14.2104,95400.0
2009-03-19 10:20:00,20.13,20.15,20.07,20.15,62300.0,14.2104,14.2245,14.168,14.2245,62300.0
2009-03-19 10:25:00,20.15,20.15,19.97,19.99,65100.0,14.2245,14.2245,14.0974,14.1115,65100.0
2009-03-19 10:30:00,19.99,20.06,19.95,20.04,55600.0,14.1115,14.1609,14.0833,14.1468,55600.0
2009-03-19 10:35:00,20.04,20.13,20.02,20.1,57200.0,14.1468,14.2104,14.1327,14.1892,57200.0
2009-03-19 10:40:00,20.1,20.16,20.09,20.09,52700.0,14.1892,14.2315,14.1821,14.1821,52700.0
2009-03-19 10:45:00,20.09,20.1,20.04,20.06,34500.0,14.1821,14.1892,14.1468,14.1609,34500.0
2009-03-19 10:50:00,20.06,20.08,19.98,20.02,68600.0,14.1609,14.1751,14.1045,14.1327,68600.0
2009-03-19 10:55:00,20.02,20.08,19.97,19.99,58400.0,14.1327,14.1751,14.0974,14.1115,58400.0
2009-03-19 11:00:00,20.0,20.1,19.99,19.99,52100.0,14.1186,14.1892,14.1115,14.1115,52100.0
2009-03-19 11:05:00,20.0,20.03,19.96,19.96,57800.0,14.1186,14.1398,14.0903,14.0903,57800.0
2009-03-19 11:10:00,19.96,19.96,19.86,19.89,66600.0,14.0903,14.0903,14.0198,14.0409,66600.0
2009-03-19 11:15:00,19.89,20.03,19.88,19.95,98400.0,14.0409,14.1398,14.0339,14.0833,98400.0
2009-03-19 11:20:00,19.95,20.03,19.91,20.03,53700.0,14.0833,14.1398,14.055,14.1398,53700.0
2009-03-19 11:25:00,20.03,20.06,19.9,19.92,63400.0,14.1398,14.1609,14.048,14.0621,63400.0
2009-03-19 11:30:00,19.91,20.03,19.91,19.97,53000.0,14.055,14.1398,14.055,14.0974,53000.0
2009-03-19 11:35:00,19.96,20.06,19.94,20.03,49300.0,14.0903,14.1609,14.0762,14.1398,49300.0
2009-03-19 11:40:00,20.03,20.03,19.92,19.93,34400.0,14.1398,14.1398,14.0621,14.0692,34400.0
2009-03-19 11:45:00,19.92,19.92,19.83,19.91,51800.0,14.0621,14.0621,13.9986,14.055,51800.0
2009-03-19 11:50:00,19.9,19.97,19.79,19.96,84500.0,14.048,14.0974,13.9703,14.0903,84500.0
2009-03-19 11:55:00,19.96,20.15,19.94,20.14,123500.0,14.0903,14.2245,14.0762,14.2174,123500.0
2009-03-19 12:00:00,20.14,20.15,20.07,20.09,82400.0,14.2174,14.2245,14.168,14.1821,82400.0
2009-03-19 12:05:00,20.09,20.1,19.95,19.99,46100.0,14.1821,14.1892,14.0833,14.1115,46100.0
2009-03-19 12:10:00,19.98,20.1,19.95,20.03,71100.0,14.1045,14.1892,14.0833,14.1398,71100.0
2009-03-19 12:15:00,20.03,20.04,19.95,19.96,69600.0,14.1398,14.1468,14.0833,14.0903,69600.0
2009-03-19 12:20:00,19.96,20.08,19.95,20.07,55500.0,14.0903,14.1751,14.0833,14.168,55500.0
2009-03-19 12:25:00,20.07,20.07,19.96,20.03,41900.0,14.168,14.168,14.0903,14.1398,41900.0
2009-03-19 12:30:00,20.04,20.09,20.03,20.06,46700.0,14.1468,14.1821,14.1398,14.1609,46700.0
2009-03-19 12:35:00,20.07,20.07,19.98,20.0,29200.0,14.168,14.168,14.1045,14.1186,29200.0
2009-03-19 12:40:00,19.99,20.07,19.97,20.07,16200.0,14.1115,14.168,14.0974,14.168,16200.0
2009-03-19 12:45:00,20.06,20.18,20.05,20.14,51000.0,14.1609,14.2457,14.1539,14.2174,51000.0
2009-03-19 12:50:00,20.15,20.15,20.06,20.12,45300.0,14.2245,14.2245,14.1609,14.2033,45300.0
2009-03-19 12:55:00,20.13,20.13,20.0,20.02,57500.0,14.2104,14.2104,14.1186,14.1327,57500.0
2009-03-19 13:00:00,20.02,20.06,20.0,20.01,39900.0,14.1327,14.1609,14.1186,14.1256,39900.0
2009-03-19 13:05:00,20.02,20.05,19.95,19.97,56400.0,14.1327,14.1539,14.0833,14.0974,56400.0
2009-03-19 13:10:00,19.97,20.08,19.95,20.07,63400.0,14.0974,14.1751,14.0833,14.168,63400.0
2009-03-19 13:15:00,20.07,20.11,20.03,20.1,40000.0,14.168,14.1962,14.1398,14.1892,40000.0
2009-03-19 13:20:00,20.1,20.15,20.1,20.14,51300.0,14.1892,14.2245,14.1892,14.2174,51300.0
2009-03-19 13:25:00,20.14,20.14,20.1,20.14,20700.0,14.2174,14.2174,14.1892,14.2174,20700.0
2009-03-19 13:30:00,20.14,20.15,20.09,20.09,29800.0,14.2174,14.2245,14.1821,14.1821,29800.0
2009-03-19 13:35:00,20.09,20.13,20.06,20.11,39000.0,14.1821,14.2104,14.1609,14.1962,39000.0
2009-03-19 13:40:00,20.11,20.15,20.1,20.13,24400.0,14.1962,14.2245,14.1892,14.2104,24400.0
2009-03-19 13:45:00,20.13,20.22,20.13,20.21,95600.0,14.2104,14.2739,14.2104,14.2668,95600.0
2009-03-19 13:50:00,20.21,20.22,20.13,20.14,86700.0,14.2668,14.2739,14.2104,14.2174,86700.0
2009-03-19 13:55:00,20.14,20.16,20.12,20.14,29800.0,14.2174,14.2315,14.2033,14.2174,29800.0
2009-03-19 14:00:00,20.14,20.2,20.09,20.19,100000.0,14.2174,14.2598,14.1821,14.2527,100000.0
2009-03-19 14:05:00,20.2,20.24,20.16,20.18,92700.0,14.2598,14.288,14.2315,14.2457,92700.0
2009-03-19 14:10:00,20.18,20.19,20.16,20.19,38500.0,14.2457,14.2527,14.2315,14.2527,38500.0
2009-03-19 14:15:00,20.19,20.19,20.08,20.13,46000.0,14.2527,14.2527,14.1751,14.2104,46000.0
2009-03-19 14:20:00,20.12,20.14,20.02,20.02,67600.0,14.2033,14.2174,14.1327,14.1327,67600.0
2009-03-19 14:25:00,20.02,20.13,20.02,20.13,41700.0,14.1327,14.2104,14.1327,14.2104,41700.0
2009-03-19 14:30:00,20.13,20.15,20.05,20.15,66400.0,14.2104,14.2245,14.1539,14.2245,66400.0
2009-03-19 14:35:00,20.14,20.15,20.07,20.1,64000.0,14.2174,14.2245,14.168,14.1892,64000.0
2009-03-19 14:40:00,20.1,20.13,19.96,20.05,73200.0,14.1892,14.2104,14.0903,14.1539,73200.0
2009-03-19 14:45:00,20.05,20.08,20.0,20.0,49200.0,14.1539,14.1751,14.1186,14.1186,49200.0
2009-03-19 14:50:00,20.0,20.03,19.91,19.93,67800.0,14.1186,14.1398,14.055,14.0692,67800.0
2009-03-19 14:55:00,19.94,20.06,19.93,20.05,74400.0,14.0762,14.1609,14.0692,14.1539,74400.0
2009-03-19 15:00:00,20.05,20.15,20.03,20.1,94100.0,14.1539,14.2245,14.1398,14.1892,94100.0
2009-03-19 15:05:00,20.09,20.12,20.07,20.07,50900.0,14.1821,14.2033,14.168,14.168,50900.0
2009-03-19 15:10:00,20.08,20.13,20.02,20.12,58100.0,14.1751,14.2104,14.1327,14.2033,58100.0
2009-03-19 15:15:00,20.12,20.16,20.12,20.13,56800.0,14.2033,14.2315,14.2033,14.2104,56800.0
2009-03-19 15:20:00,20.14,20.15,20.05,20.07,78100.0,14.2174,14.2245,14.1539,14.168,78100.0
2009-03-19 15:25:00,20.07,20.07,20.0,20.06,94100.0,14.168,14.168,14.1186,14.1609,94100.0
2009-03-19 15:30:00,20.06,20.21,20.04,20.18,158800.0,14.1609,14.2668,14.1468,14.2457,158800.0
2009-03-19 15:35:00,20.19,20.19,20.1,20.13,183900.0,14.2527,14.2527,14.1892,14.2104,183900.0
2009-03-19 15:40:00,20.12,20.19,20.07,20.17,281300.0,14.2033,14.2527,14.168,14.2386,281300.0
2009-03-19 15:45:00,20.16,20.23,20.11,20.11,226100.0,14.2315,14.2809,14.1962,14.1962,226100.0
2009-03-19 15:50:00,20.12,20.14,19.99,20.01,313700.0,14.2033,14.2174,14.1115,14.1256,313700.0
2009-03-19 15:55:00,20.01,20.03,19.95,19.98,503800.0,14.1256,14.1398,14.0833,14.1045,503800.0
2009-03-20 09:30:00,20.3,20.32,19.93,20.24,964900.0,14.3304,14.3445,14.0692,14.288,964900.0
2009-03-20 09:35:00,20.21,20.32,20.05,20.26,77700.0,14.2668,14.3445,14.1539,14.3021,77700.0
2009-03-20 09:40:00,20.26,20.29,20.14,20.27,82800.0,14.3021,14.3233,14.2174,14.3092,82800.0
2009-03-20 09:45:00,20.27,20.57,20.27,20.38,73800.0,14.3092,14.521,14.3092,14.3868,73800.0
2009-03-20 09:50:00,20.37,20.39,20.28,20.29,65400.0,14.3798,14.3939,14.3162,14.3233,65400.0
2009-03-20 09:55:00,20.31,20.33,20.11,20.18,81800.0,14.3374,14.3515,14.1962,14.2457,81800.0
2009-03-20 10:00:00,20.18,20.25,20.17,20.21,37900.0,14.2457,14.2951,14.2386,14.2668,37900.0
2009-03-20 10:05:00,20.19,20.22,20.1,20.22,45800.0,14.2527,14.2739,14.1892,14.2739,45800.0
2009-03-20 10:10:00,20.21,20.28,20.19,20.24,29200.0,14.2668,14.3162,14.2527,14.288,29200.0
2009-03-20 10:15:00,20.23,20.31,20.22,20.23,24900.0,14.2809,14.3374,14.2739,14.2809,24900.0
2009-03-20 10:20:00,20.22,20.22,20.15,20.16,34700.0,14.2739,14.2739,14.2245,14.2315,34700.0
2009-03-20 10:25:00,20.16,20.23,20.14,20.22,41900.0,14.2315,14.2809,14.2174,14.2739,41900.0
2009-03-20 10:30:00,20.22,20.27,20.21,20.24,21700.0,14.2739,14.3092,14.2668,14.288,21700.0
2009-03-20 10:35:00,20.24,20.25,20.11,20.12,48000.0,14.288,14.2951,14.1962,14.2033,48000.0
2009-03-20 10:40:00,20.11,20.12,20.06,20.1,39300.0,14.1962,14.2033,14.1609,14.1892,39300.0
2009-03-20 10:45:00,20.1,20.17,20.08,20.13,25500.0,14.1892,14.2386,14.1751,14.2104,25500.0
2009-03-20 10:50:00,20.12,20.12,20.06,20.1,28100.0,14.2033,14.2033,14.1609,14.1892,28100.0
2009-03-20 10:55:00,20.1,20.2,20.08,20.19,57400.0,14.1892,14.2598,14.1751,14.2527,57400.0
2009-03-20 11:00:00,20.19,20.19,20.09,20.09,64100.0,14.2527,14.2527,14.1821,14.1821,64100.0
2009-03-20 11:05:00,20.09,20.1,20.03,20.06,73500.0,14.1821,14.1892,14.1398,14.1609,73500.0
2009-03-20 11:10:00,20.07,20.07,19.99,20.02,44900.0,14.168,14.168,14.1115,14.1327,44900.0
2009-03-20 11:15:00,20.01,20.04,19.96,20.01,45100.0,14.1256,14.1468,14.0903,14.1256,45100.0
2009-03-20 11:20:00,20.0,20.03,19.96,19.97,43900.0,14.1186,14.1398,14.0903,14.0974,43900.0
2009-03-20 11:25:00,19.96,20.03,19.96,20.02,39100.0,14.0903,14.1398,14.0903,14.1327,39100.0
2009-03-20 11:30:00,20.03,20.11,20.0,20.1,28800.0,14.1398,14.1962,14.1186,14.1892,28800.0
2009-03-20 11:35:00,20.11,20.12,20.09,20.1,12600.0,14.1962,14.2033,14.1821,14.1892,12600.0
2009-03-20 11:40:00,20.11,20.19,20.11,20.18,29800.0,14.1962,14.2527,14.1962,14.2457,29800.0
2009-03-20 11:45:00,20.17,20.17,20.1,20.11,27600.0,14.2386,14.2386,14.1892,14.1962,27600.0
2009-03-20 11:50:00,20.11,20.13,20.05,20.13,48700.0,14.1962,14.2104,14.1539,14.2104,48700.0
2009-03-20 11:55:00,20.13,20.14,20.08,20.11,16800.0,14.2104,14.2174,14.1751,14.1962,16800.0
2009-03-20 12:00:00,20.11,20.15,20.1,20.12,18100.0,14.1962,14.2245,14.1892,14.2033,18100.0
2009-03-20 12:05:00,20.12,20.15,20.11,20.14,9400.0,14.2033,14.2245,14.1962,14.2174,9400.0
2009-03-20 12:10:00,20.14,20.26,20.14,20.26,17700.0,14.2174,14.3021,14.2174,14.3021,17700.0
2009-03-20 12:15:00,20.25,20.32,20.22,20.32,26900.0,14.2951,14.3445,14.2739,14.3445,26900.0
2009-03-20 12:20:00,20.33,20.36,20.24,20.24,42200.0,14.3515,14.3727,14.288,14.288,42200.0
2009-03-20 12:25:00,20.24,20.24,20.23,20.23,6500.0,14.288,14.288,14.2809,14.2809,6500.0
2009-03-20 12:30:00,20.23,20.31,20.21,20.3,33300.0,14.2809,14.3374,14.2668,14.3304,33300.0
2009-03-20 12:35:00,20.3,20.31,20.22,20.22,26200.0,14.3304,14.3374,14.2739,14.2739,26200.0
2009-03-20 12:40:00,20.22,20.25,20.16,20.2,39400.0,14.2739,14.2951,14.2315,14.2598,39400.0
2009-03-20 12:45:00,20.2,20.22,20.11,20.13,31300.0,14.2598,14.2739,14.1962,14.2104,31300.0
2009-03-20 12:50:00,20.13,20.13,20.0,20.06,56700.0,14.2104,14.2104,14.1186,14.1609,56700.0
2009-03-20 12:55:00,20.05,20.05,20.0,20.03,23600.0,14.1539,14.1539,14.1186,14.1398,23600.0
2009-03-20 13:00:00,20.02,20.03,19.99,20.01,16700.0,14.1327,14.1398,14.1115,14.1256,16700.0
2009-03-20 13:05:00,20.02,20.03,20.01,20.01,11200.0,14.1327,14.1398,14.1256,14.1256,11200.0
2009-03-20 13:10:00,20.01,20.06,20.01,20.06,26900.0,14.1256,14.1609,14.1256,14.1609,26900.0
2009-03-20 13:15:00,20.05,20.07,20.02,20.02,16300.0,14.1539,14.168,14.1327,14.1327,16300.0
2009-03-20 13:20:00,20.02,20.02,19.94,19.96,54800.0,14.1327,14.1327,14.0762,14.0903,54800.0
2009-03-20 13:25:00,19.96,19.97,19.92,19.96,32300.0,14.0903,14.0974,14.0621,14.0903,32300.0
2009-03-20 13:30:00,19.96,19.99,19.94,19.96,52800.0,14.0903,14.1115,14.0762,14.0903,52800.0
2009-03-20 13:35:00,19.96,19.97,19.87,19.89,62700.0,14.0903,14.0974,14.0268,14.0409,62700.0
2009-03-20 13:40:00,19.89,19.94,19.88,19.94,47900.0,14.0409,14.0762,14.0339,14.0762,47900.0
2009-03-20 13:45:00,19.93,19.94,19.88,19.9,20500.0,14.0692,14.0762,14.0339,14.048,20500.0
2009-03-20 13:50:00,19.9,19.94,19.88,19.89,49400.0,14.048,14.0762,14.0339,14.0409,49400.0
2009-03-20 13:55:00,19.88,19.94,19.87,19.89,35200.0,14.0339,14.0762,14.0268,14.0409,35200.0
2009-03-20 14:00:00,19.9,19.91,19.87,19.91,20100.0,14.048,14.055,14.0268,14.055,20100.0
2009-03-20 14:05:00,19.9,19.9,19.84,19.86,60400.0,14.048,14.048,14.0056,14.0198,60400.0
2009-03-20 14:10:00,19.86,19.91,19.83,19.91,59600.0,14.0198,14.055,13.9986,14.055,59600.0
2009-03-20 14:15:00,19.91,19.96,19.91,19.93,70100.0,14.055,14.0903,14.055,14.0692,70100.0
2009-03-20 14:20:00,19.92,19.95,19.92,19.93,26100.0,14.0621,14.0833,14.0621,14.0692,26100.0
2009-03-20 14:25:00,19.93,20.0,19.89,19.99,41300.0,14.0692,14.1186,14.0409,14.1115,41300.0
2009-03-20 14:30:00,19.99,20.02,19.95,19.96,74000.0,14.1115,14.1327,14.0833,14.0903,74000.0
2009-03-20 14:35:00,19.96,19.96,19.9,19.94,40700.0,14.0903,14.0903,14.048,14.0762,40700.0
2009-03-20 14:40:00,19.94,19.95,19.84,19.87,47700.0,14.0762,14.0833,14.0056,14.0268,47700.0
2009-03-20 14:45:00,19.88,19.92,19.87,19.9,32100.0,14.0339,14.0621,14.0268,14.048,32100.0
2009-03-20 14:50:00,19.89,19.92,19.89,19.91,30200.0,14.0409,14.0621,14.0409,14.055,30200.0
2009-03-20 14:55:00,19.9,19.97,19.87,19.95,57300.0,14.048,14.0974,14.0268,14.0833,57300.0
2009-03-20 15:00:00,19.95,20.01,19.94,19.94,61700.0,14.0833,14.1256,14.0762,14.0762,61700.0
2009-03-20 15:05:00,19.95,19.97,19.92,19.97,31000.0,14.0833,14.0974,14.0621,14.0974,31000.0
2009-03-20 15:10:00,19.97,20.03,19.95,19.96,69700.0,14.0974,14.1398,14.0833,14.0903,69700.0
2009-03-20 15:15:00,19.95,19.98,19.94,19.98,31600.0,14.0833,14.1045,14.0762,14.1045,31600.0
2009-03-20 15:20:00,19.97,20.04,19.96,20.04,70100.0,14.0974,14.1468,14.0903,14.1468,70100.0
2009-03-20 15:25:00,20.04,20.04,19.97,19.98,61700.0,14.1468,14.1468,14.0974,14.1045,61700.0
2009-03-20 15:30:00,19.98,20.1,19.97,20.09,58100.0,14.1045,14.1892,14.0974,14.1821,58100.0
2009-03-20 15:35:00,20.09,20.1,20.0,20.0,80800.0,14.1821,14.1892,14.1186,14.1186,80800.0
2009-03-20 15:40:00,20.0,20.01,19.94,19.96,157700.0,14.1186,14.1256,14.0762,14.0903,157700.0
2009-03-20 15:45:00,19.97,20.0,19.82,19.82,212100.0,14.0974,14.1186,13.9915,13.9915,212100.0
2009-03-20 15:50:00,19.82,19.86,19.82,19.84,292500.0,13.9915,14.0198,13.9915,14.0056,292500.0
2009-03-20 15:55:00,19.84,19.85,19.74,19.77,481500.0,14.0056,14.0127,13.935,13.9562,481500.0
2009-03-23 09:30:00,20.15,20.38,19.87,19.9,78400.0,14.2245,14.3868,14.0268,14.048,78400.0
2009-03-23 09:35:00,19.9,20.24,19.85,20.18,81600.0,14.048,14.288,14.0127,14.2457,81600.0
2009-03-23 09:40:00,20.2,20.23,20.01,20.16,85500.0,14.2598,14.2809,14.1256,14.2315,85500.0
2009-03-23 09:45:00,20.15,20.16,20.04,20.07,77100.0,14.2245,14.2315,14.1468,14.168,77100.0
2009-03-23 09:50:00,20.06,20.21,20.03,20.18,77900.0,14.1609,14.2668,14.1398,14.2457,77900.0
2009-03-23 09:55:00,20.18,20.22,20.08,20.18,59800.0,14.2457,14.2739,14.1751,14.2457,59800.0
2009-03-23 10:00:00,20.19,20.31,20.18,20.19,91800.0,14.2527,14.3374,14.2457,14.2527,91800.0
2009-03-23 10:05:00,20.19,20.32,20.17,20.23,69400.0,14.2527,14.3445,14.2386,14.2809,69400.0
2009-03-23 10:10:00,20.24,20.31,20.2,20.21,54000.0,14.288,14.3374,14.2598,14.2668,54000.0
2009-03-23 10:15:00,20.22,20.32,20.2,20.22,75600.0,14.2739,14.3445,14.2598,14.2739,75600.0
2009-03-23 10:20:00,20.24,20.27,20.12,20.14,64900.0,14.288,14.3092,14.2033,14.2174,64900.0
2009-03-23 10:25:00,20.14,20.16,20.07,20.1,85400.0,14.2174,14.2315,14.168,14.1892,85400.0
2009-03-23 10:30:00,20.11,20.17,20.06,20.08,53500.0,14.1962,14.2386,14.1609,14.1751,53500.0
2009-03-23 10:35:00,20.08,20.15,20.04,20.04,75400.0,14.1751,14.2245,14.1468,14.1468,75400.0
2009-03-23 10:40:00,20.04,20.08,19.99,20.03,63800.0,14.1468,14.1751,14.1115,14.1398,63800.0
2009-03-23 10:45:00,20.02,20.04,19.96,20.04,53200.0,14.1327,14.1468,14.0903,14.1468,53200.0
2009-03-23 10:50:00,20.05,20.11,20.02,20.02,55700.0,14.1539,14.1962,14.1327,14.1327,55700.0
2009-03-23 10:55:00,20.03,20.11,20.03,20.07,61100.0,14.1398,14.1962,14.1398,14.168,61100.0
2009-03-23 11:00:00,20.08,20.13,20.04,20.04,36500.0,14.1751,14.2104,14.1468,14.1468,36500.0
2009-03-23 11:05:00,20.04,20.11,20.02,20.05,51200.0,14.1468,14.1962,14.1327,14.1539,51200.0
2009-03-23 11:10:00,20.05,20.05,20.0,20.01,24800.0,14.1539,14.1539,14.1186,14.1256,24800.0
2009-03-23 11:15:00,20.02,20.05,20.01,20.03,23400.0,14.1327,14.1539,14.1256,14.1398,23400.0
2009-03-23 11:20:00,20.03,20.04,19.96,19.98,34400.0,14.1398,14.1468,14.0903,14.1045,34400.0
2009-03-23 11:25:00,19.98,20.03,19.97,20.03,38800.0,14.1045,14.1398,14.0974,14.1398,38800.0
2009-03-23 11:30:00,20.03,20.06,20.01,20.02,33300.0,14.1398,14.1609,14.1256,14.1327,33300.0
2009-03-23 11:35:00,20.01,20.02,19.97,19.99,43000.0,14.1256,14.1327,14.0974,14.1115,43000.0
2009-03-23 11:40:00,19.98,20.02,19.97,20.01,23400.0,14.1045,14.1327,14.0974,14.1256,23400.0
2009-03-23 11:45:00,20.02,20.05,19.99,20.0,39600.0,14.1327,14.1539,14.1115,14.1186,39600.0
2009-03-23 11:50:00,20.0,20.05,19.96,20.02,97900.0,14.1186,14.1539,14.0903,14.1327,97900.0
2009-03-23 11:55:00,20.01,20.04,19.98,20.0,116900.0,14.1256,14.1468,14.1045,14.1186,116900.0
2009-03-23 12:00:00,20.0,20.0,19.94,19.95,47000.0,14.1186,14.1186,14.0762,14.0833,47000.0
2009-03-23 12:05:00,19.95,19.99,19.95,19.98,37900.0,14.0833,14.1115,14.0833,14.1045,37900.0
2009-03-23 12:10:00,19.98,19.99,19.91,19.91,48100.0,14.1045,14.1115,14.055,14.055,48100.0
2009-03-23 12:15:00,19.92,19.94,19.9,19.92,40200.0,14.0621,14.0762,14.048,14.0621,40200.0
2009-03-23 12:20:00,19.92,19.93,19.88,19.91,56400.0,14.0621,14.0692,14.0339,14.055,56400.0
2009-03-23 12:25:00,19.91,19.92,19.82,19.86,77200.0,14.055,14.0621,13.9915,14.0198,77200.0
2009-03-23 12:30:00,19.87,19.93,19.87,19.92,26900.0,14.0268,14.0692,14.0268,14.0621,26900.0
2009-03-23 12:35:00,19.93,19.94,19.92,19.93,12500.0,14.0692,14.0762,14.0621,14.0692,12500.0
2009-03-23 12:40:00,19.93,19.94,19.92,19.92,21300.0,14.0692,14.0762,14.0621,14.0621,21300.0
2009-03-23 12:45:00,19.92,19.93,19.9,19.92,14600.0,14.0621,14.0692,14.048,14.0621,14600.0
2009-03-23 12:50:00,19.91,19.94,19.91,19.91,27500.0,14.055,14.0762,14.055,14.055,27500.0
2009-03-23 12:55:00,19.92,19.92,19.84,19.84,33100.0,14.0621,14.0621,14.0056,14.0056,33100.0
2009-03-23 13:00:00,19.85,19.86,19.79,19.79,48500.0,14.0127,14.0198,13.9703,13.9703,48500.0
2009-03-23 13:05:00,19.8,19.82,19.78,19.81,25000.0,13.9774,13.9915,13.9633,13.9845,25000.0
2009-03-23 13:10:00,19.81,19.94,19.81,19.93,55600.0,13.9845,14.0762,13.9845,14.0692,55600.0
2009-03-23 13:15:00,19.94,19.96,19.86,19.86,50000.0,14.0762,14.0903,14.0198,14.0198,50000.0
2009-03-23 13:20:00,19.86,19.86,19.79,19.79,45800.0,14.0198,14.0198,13.9703,13.9703,45800.0
2009-03-23 13:25:00,19.78,19.78,19.71,19.73,58200.0,13.9633,13.9633,13.9139,13.928,58200.0
2009-03-23 13:30:00,19.74,19.76,19.7,19.73,52900.0,13.935,13.9492,13.9068,13.928,52900.0
2009-03-23 13:35:00,19.73,19.77,19.71,19.74,38800.0,13.928,13.9562,13.9139,13.935,38800.0
2009-03-23 13:40:00,19.74,19.77,19.72,19.75,32300.0,13.935,13.9562,13.9209,13.9421,32300.0
2009-03-23 13:45:00,19.75,19.79,19.75,19.79,22100.0,13.9421,13.9703,13.9421,13.9703,22100.0
2009-03-23 13:50:00,19.79,19.8,19.75,19.77,31400.0,13.9703,13.9774,13.9421,13.9562,31400.0
2009-03-23 13:55:00,19.77,19.78,19.73,19.76,65000.0,13.9562,13.9633,13.928,13.9492,65000.0
2009-03-23 14:00:00,19.77,19.79,19.72,19.77,44500.0,13.9562,13.9703,13.9209,13.9562,44500.0
2009-03-23 14:05:00,19.76,19.79,19.71,19.74,83400.0,13.9492,13.9703,13.9139,13.935,83400.0
2009-03-23 14:10:00,19.74,19.74,19.7,19.72,46300.0,13.935,13.935,13.9068,13.9209,46300.0
2009-03-23 14:15:00,19.72,19.74,19.68,19.69,42500.0,13.9209,13.935,13.8927,13.8997,42500.0
2009-03-23 14:20:00,19.7,19.76,19.7,19.75,35100.0,13.9068,13.9492,13.9068,13.9421,35100.0
2009-03-23 14:25:00,19.75,19.82,19.75,19.8,61600.0,13.9421,13.9915,13.9421,13.9774,61600.0
2009-03-23 14:30:00,19.79,19.85,19.78,19.83,63600.0,13.9703,14.0127,13.9633,13.9986,63600.0
2009-03-23 14:35:00,19.82,19.89,19.82,19.86,59300.0,13.9915,14.0409,13.9915,14.0198,59300.0
2009-03-23 14:40:00,19.86,19.88,19.8,19.87,80300.0,14.0198,14.0339,13.9774,14.0268,80300.0
2009-03-23 14:45:00,19.87,19.94,19.86,19.93,84300.0,14.0268,14.0762,14.0198,14.0692,84300.0
2009-03-23 14:50:00,19.94,20.04,19.91,19.98,139400.0,14.0762,14.1468,14.055,14.1045,139400.0
2009-03-23 14:55:00,19.98,20.05,19.94,20.03,57500.0,14.1045,14.1539,14.0762,14.1398,57500.0
2009-03-23 15:00:00,20.03,20.06,19.96,20.04,84000.0,14.1398,14.1609,14.0903,14.1468,84000.0
2009-03-23 15:05:00,20.05,20.06,19.99,20.0,77300.0,14.1539,14.1609,14.1115,14.1186,77300.0
2009-03-23 15:10:00,20.0,20.09,20.0,20.09,97700.0,14.1186,14.1821,14.1186,14.1821,97700.0
2009-03-23 15:15:00,20.09,20.14,20.08,20.11,73000.0,14.1821,14.2174,14.1751,14.1962,73000.0
2009-03-23 15:20:00,20.11,20.15,20.11,20.15,73500.0,14.1962,14.2245,14.1962,14.2245,73500.0
2009-03-23 15:25:00,20.15,20.2,20.12,20.19,136200.0,14.2245,14.2598,14.2033,14.2527,136200.0
2009-03-23 15:30:00,20.19,20.23,20.16,20.17,184400.0,14.2527,14.2809,14.2315,14.2386,184400.0
2009-03-23 15:35:00,20.17,20.27,20.16,20.27,107500.0,14.2386,14.3092,14.2315,14.3092,107500.0
2009-03-23 15:40:00,20.27,20.37,20.27,20.33,274800.0,14.3092,14.3798,14.3092,14.3515,274800.0
2009-03-23 15:45:00,20.33,20.46,20.33,20.46,262600.0,14.3515,14.4433,14.3515,14.4433,262600.0
2009-03-23 15:50:00,20.45,20.69,20.43,20.67,613900.0,14.4363,14.6057,14.4221,14.5916,613900.0
2009-03-23 15:55:00,20.66,20.88,20.65,20.85,1433900.0,14.5845,14.7398,14.5774,14.7186,1433900.0
2009-03-24 09:30:00,19.89,20.2,19.86,20.18,120100.0,14.0409,14.2598,14.0198,14.2457,120100.0
2009-03-24 09:35:00,20.14,20.18,19.91,19.99,122900.0,14.2174,14.2457,14.055,14.1115,122900.0
2009-03-24 09:40:00,20.01,20.11,19.97,20.07,86300.0,14.1256,14.1962,14.0974,14.168,86300.0
2009-03-24 09:45:00,20.08,20.11,19.95,20.1,97500.0,14.1751,14.1962,14.0833,14.1892,97500.0
2009-03-24 09:50:00,20.1,20.26,20.06,20.26,88500.0,14.1892,14.3021,14.1609,14.3021,88500.0
2009-03-24 09:55:00,20.26,20.4,20.26,20.39,99000.0,14.3021,14.401,14.3021,14.3939,99000.0
2009-03-24 10:00:00,20.41,20.66,20.4,20.51,165600.0,14.408,14.5845,14.401,14.4786,165600.0
2009-03-24 10:05:00,20.5,20.52,20.36,20.39,132700.0,14.4715,14.4857,14.3727,14.3939,132700.0
2009-03-24 10:10:00,20.39,20.46,20.34,20.38,95700.0,14.3939,14.4433,14.3586,14.3868,95700.0
2009-03-24 10:15:00,20.38,20.45,20.34,20.34,68600.0,14.3868,14.4363,14.3586,14.3586,68600.0
2009-03-24 10:20:00,20.33,20.39,20.31,20.36,68000.0,14.3515,14.3939,14.3374,14.3727,68000.0
2009-03-24 10:25:00,20.38,20.5,20.36,20.38,78600.0,14.3868,14.4715,14.3727,14.3868,78600.0
2009-03-24 10:30:00,20.37,20.44,20.35,20.43,50200.0,14.3798,14.4292,14.3657,14.4221,50200.0
2009-03-24 10:35:00,20.44,20.45,20.33,20.37,52900.0,14.4292,14.4363,14.3515,14.3798,52900.0
2009-03-24 10:40:00,20.37,20.42,20.33,20.36,75900.0,14.3798,14.4151,14.3515,14.3727,75900.0
2009-03-24 10:45:00,20.36,20.36,20.3,20.34,78900.0,14.3727,14.3727,14.3304,14.3586,78900.0
2009-03-24 10:50:00,20.34,20.43,20.34,20.39,67400.0,14.3586,14.4221,14.3586,14.3939,67400.0
2009-03-24 10:55:00,20.39,20.42,20.36,20.38,63900.0,14.3939,14.4151,14.3727,14.3868,63900.0
2009-03-24 11:00:00,20.39,20.48,20.37,20.44,73900.0,14.3939,14.4574,14.3798,14.4292,73900.0
2009-03-24 11:05:00,20.43,20.48,20.43,20.46,54700.0,14.4221,14.4574,14.4221,14.4433,54700.0
2009-03-24 11:10:00,20.46,20.49,20.43,20.49,57900.0,14.4433,14.4645,14.4221,14.4645,57900.0
2009-03-24 11:15:00,20.48,20.53,20.47,20.48,56900.0,14.4574,14.4927,14.4504,14.4574,56900.0
2009-03-24 11:20:00,20.48,20.57,20.48,20.54,69500.0,14.4574,14.521,14.4574,14.4998,69500.0
2009-03-24 11:25:00,20.54,20.61,20.53,20.55,60700.0,14.4998,14.5492,14.4927,14.5068,60700.0
2009-03-24 11:30:00,20.55,20.56,20.5,20.5,36900.0,14.5068,14.5139,14.4715,14.4715,36900.0
2009-03-24 11:35:00,20.51,20.57,20.51,20.57,25700.0,14.4786,14.521,14.4786,14.521,25700.0
2009-03-24 11:40:00,20.57,20.57,20.49,20.49,40700.0,14.521,14.521,14.4645,14.4645,40700.0
2009-03-24 11:45:00,20.49,20.49,20.42,20.42,48600.0,14.4645,14.4645,14.4151,14.4151,48600.0
2009-03-24 11:50:00,20.42,20.46,20.33,20.38,105100.0,14.4151,14.4433,14.3515,14.3868,105100.0
2009-03-24 11:55:00,20.38,20.38,20.28,20.3,58000.0,14.3868,14.3868,14.3162,14.3304,58000.0
2009-03-24 12:00:00,20.29,20.32,20.27,20.27,41200.0,14.3233,14.3445,14.3092,14.3092,41200.0
2009-03-24 12:05:00,20.27,20.34,20.27,20.32,28700.0,14.3092,14.3586,14.3092,14.3445,28700.0
2009-03-24 12:10:00,20.32,20.38,20.31,20.38,39600.0,14.3445,14.3868,14.3374,14.3868,39600.0
2009-03-24 12:15:00,20.39,20.45,20.39,20.43,21600.0,14.3939,14.4363,14.3939,14.4221,21600.0
2009-03-24 12:20:00,20.42,20.43,20.38,20.4,17400.0,14.4151,14.4221,14.3868,14.401,17400.0
2009-03-24 12:25:00,20.41,20.46,20.41,20.46,16900.0,14.408,14.4433,14.408,14.4433,16900.0
2009-03-24 12:30:00,20.46,20.51,20.45,20.5,21200.0,14.4433,14.4786,14.4363,14.4715,21200.0
2009-03-24 12:35:00,20.51,20.54,20.49,20.49,40400.0,14.4786,14.4998,14.4645,14.4645,40400.0
2009-03-24 12:40:00,20.49,20.53,20.49,20.52,39700.0,14.4645,14.4927,14.4645,14.4857,39700.0
2009-03-24 12:45:00,20.52,20.63,20.52,20.63,44400.0,14.4857,14.5633,14.4857,14.5633,44400.0
2009-03-24 12:50:00,20.63,20.66,20.6,20.65,53800.0,14.5633,14.5845,14.5421,14.5774,53800.0
2009-03-24 12:55:00,20.66,20.67,20.62,20.62,28000.0,14.5845,14.5916,14.5563,14.5563,28000.0
2009-03-24 13:00:00,20.62,20.64,20.6,20.6,26500.0,14.5563,14.5704,14.5421,14.5421,26500.0
2009-03-24 13:05:00,20.6,20.65,20.59,20.65,60300.0,14.5421,14.5774,14.5351,14.5774,60300.0
2009-03-24 13:10:00,20.65,20.68,20.6,20.67,35200.0,14.5774,14.5986,14.5421,14.5916,35200.0
2009-03-24 13:15:00,20.67,20.72,20.66,20.69,51000.0,14.5916,14.6269,14.5845,14.6057,51000.0
2009-03-24 13:20:00,20.68,20.73,20.67,20.71,49800.0,14.5986,14.6339,14.5916,14.6198,49800.0
2009-03-24 13:25:00,20.71,20.73,20.68,20.7,20500.0,14.6198,14.6339,14.5986,14.6127,20500.0
2009-03-24 13:30:00,20.71,20.72,20.6,20.61,35100.0,14.6198,14.6269,14.5421,14.5492,35100.0
2009-03-24 13:35:00,20.61,20.63,20.59,20.62,41800.0,14.5492,14.5633,14.5351,14.5563,41800.0
2009-03-24 13:40:00,20.61,20.69,20.61,20.68,39100.0,14.5492,14.6057,14.5492,14.5986,39100.0
2009-03-24 13:45:00,20.68,20.7,20.61,20.61,28100.0,14.5986,14.6127,14.5492,14.5492,28100.0
2009-03-24 13:50:00,20.61,20.64,20.55,20.57,62800.0,14.5492,14.5704,14.5068,14.521,62800.0
2009-03-24 13:55:00,20.57,20.63,20.57,20.62,39000.0,14.521,14.5633,14.521,14.5563,39000.0
2009-03-24 14:00:00,20.62,20.67,20.61,20.67,63800.0,14.5563,14.5916,14.5492,14.5916,63800.0
2009-03-24 14:05:00,20.67,20.79,20.66,20.79,81000.0,14.5916,14.6763,14.5845,14.6763,81000.0
2009-03-24 14:10:00,20.79,20.83,20.76,20.78,96300.0,14.6763,14.7045,14.6551,14.6692,96300.0
2009-03-24 14:15:00,20.78,20.85,20.76,20.83,171100.0,14.6692,14.7186,14.6551,14.7045,171100.0
2009-03-24 14:20:00,20.82,20.87,20.8,20.85,153000.0,14.6974,14.7327,14.6833,14.7186,153000.0
2009-03-24 14:25:00,20.86,20.86,20.78,20.79,67200.0,14.7257,14.7257,14.6692,14.6763,67200.0
2009-03-24 14:30:00,20.79,20.82,20.76,20.78,64500.0,14.6763,14.6974,14.6551,14.6692,64500.0
2009-03-24 14:35:00,20.77,20.8,20.75,20.8,51400.0,14.6621,14.6833,14.648,14.6833,51400.0
2009-03-24 14:40:00,20.8,20.86,20.79,20.81,82100.0,14.6833,14.7257,14.6763,14.6904,82100.0
2009-03-24 14:45:00,20.81,20.83,20.77,20.78,106600.0,14.6904,14.7045,14.6621,14.6692,106600.0
2009-03-24 14:50:00,20.77,20.79,20.62,20.64,94800.0,14.6621,14.6763,14.5563,14.5704,94800.0
2009-03-24 14:55:00,20.64,20.7,20.62,20.69,59800.0,14.5704,14.6127,14.5563,14.6057,59800.0
2009-03-24 15:00:00,20.7,20.71,20.61,20.61,46300.0,14.6127,14.6198,14.5492,14.5492,46300.0
2009-03-24 15:05:00,20.62,20.62,20.45,20.46,105700.0,14.5563,14.5563,14.4363,14.4433,105700.0
2009-03-24 15:10:00,20.46,20.53,20.46,20.48,64400.0,14.4433,14.4927,14.4433,14.4574,64400.0
2009-03-24 15:15:00,20.48,20.62,20.47,20.54,68500.0,14.4574,14.5563,14.4504,14.4998,68500.0
2009-03-24 15:20:00,20.55,20.6,20.51,20.51,58400.0,14.5068,14.5421,14.4786,14.4786,58400.0
2009-03-24 15:25:00,20.52,20.56,20.49,20.55,61800.0,14.4857,14.5139,14.4645,14.5068,61800.0
2009-03-24 15:30:00,20.54,20.57,20.52,20.55,77800.0,14.4998,14.521,14.4857,14.5068,77800.0
2009-03-24 15:35:00,20.55,20.65,20.55,20.61,108800.0,14.5068,14.5774,14.5068,14.5492,108800.0
2009-03-24 15:40:00,20.62,20.62,20.49,20.5,184500.0,14.5563,14.5563,14.4645,14.4715,184500.0
2009-03-24 15:45:00,20.5,20.53,20.4,20.41,277600.0,14.4715,14.4927,14.401,14.408,277600.0
2009-03-24 15:50:00,20.4,20.44,20.3,20.3,278000.0,14.401,14.4292,14.3304,14.3304,278000.0
2009-03-24 15:55:00,20.3,20.33,20.19,20.2,689500.0,14.3304,14.3515,14.2527,14.2598,689500.0
2009-03-25 09:30:00,20.38,20.56,20.17,20.49,52100.0,14.3868,14.5139,14.2386,14.4645,52100.0
2009-03-25 09:35:00,20.51,20.56,20.31,20.43,71200.0,14.4786,14.5139,14.3374,14.4221,71200.0
2009-03-25 09:40:00,20.42,20.66,20.42,20.52,48100.0,14.4151,14.5845,14.4151,14.4857,48100.0
2009-03-25 09:45:00,20.53,20.66,20.5,20.64,103700.0,14.4927,14.5845,14.4715,14.5704,103700.0
2009-03-25 09:50:00,20.65,20.77,20.6,20.76,91600.0,14.5774,14.6621,14.5421,14.6551,91600.0
2009-03-25 09:55:00,20.77,20.87,20.74,20.83,93000.0,14.6621,14.7327,14.641,14.7045,93000.0
2009-03-25 10:00:00,20.83,20.99,20.83,20.94,155400.0,14.7045,14.8175,14.7045,14.7822,155400.0
2009-03-25 10:05:00,20.94,20.99,20.85,20.99,69100.0,14.7822,14.8175,14.7186,14.8175,69100.0
2009-03-25 10:10:00,20.98,20.99,20.83,20.94,57200.0,14.8104,14.8175,14.7045,14.7822,57200.0
2009-03-25 10:15:00,20.94,20.94,20.86,20.92,36500.0,14.7822,14.7822,14.7257,14.768,36500.0
2009-03-25 10:20:00,20.92,20.92,20.84,20.88,38700.0,14.768,14.768,14.7116,14.7398,38700.0
2009-03-25 10:25:00,20.87,20.92,20.82,20.84,23300.0,14.7327,14.768,14.6974,14.7116,23300.0
2009-03-25 10:30:00,20.83,20.88,20.77,20.88,28100.0,14.7045,14.7398,14.6621,14.7398,28100.0
2009-03-25 10:35:00,20.87,20.99,20.87,20.97,81100.0,14.7327,14.8175,14.7327,14.8033,81100.0
2009-03-25 10:40:00,20.97,20.99,20.8,20.83,56000.0,14.8033,14.8175,14.6833,14.7045,56000.0
2009-03-25 10:45:00,20.83,20.87,20.74,20.74,30900.0,14.7045,14.7327,14.641,14.641,30900.0
2009-03-25 10:50:00,20.74,20.79,20.69,20.71,27100.0,14.641,14.6763,14.6057,14.6198,27100.0
2009-03-25 10:55:00,20.71,20.74,20.64,20.64,26300.0,14.6198,14.641,14.5704,14.5704,26300.0
2009-03-25 11:00:00,20.64,20.67,20.62,20.65,31600.0,14.5704,14.5916,14.5563,14.5774,31600.0
2009-03-25 11:05:00,20.66,20.76,20.64,20.72,38200.0,14.5845,14.6551,14.5704,14.6269,38200.0
2009-03-25 11:10:00,20.73,20.73,20.6,20.62,61100.0,14.6339,14.6339,14.5421,14.5563,61100.0
2009-03-25 11:15:00,20.62,20.65,20.55,20.57,41900.0,14.5563,14.5774,14.5068,14.521,41900.0
2009-03-25 11:20:00,20.58,20.58,20.49,20.58,37900.0,14.528,14.528,14.4645,14.528,37900.0
2009-03-25 11:25:00,20.57,20.65,20.55,20.63,30500.0,14.521,14.5774,14.5068,14.5633,30500.0
2009-03-25 11:30:00,20.63,20.69,20.6,20.61,51300.0,14.5633,14.6057,14.5421,14.5492,51300.0
2009-03-25 11:35:00,20.61,20.66,20.54,20.65,33600.0,14.5492,14.5845,14.4998,14.5774,33600.0
2009-03-25 11:40:00,20.65,20.66,20.58,20.65,22100.0,14.5774,14.5845,14.528,14.5774,22100.0
2009-03-25 11:45:00,20.66,20.71,20.64,20.7,50800.0,14.5845,14.6198,14.5704,14.6127,50800.0
2009-03-25 11:50:00,20.7,20.74,20.67,20.7,15000.0,14.6127,14.641,14.5916,14.6127,15000.0
2009-03-25 11:55:00,20.7,20.75,20.68,20.7,17900.0,14.6127,14.648,14.5986,14.6127,17900.0
2009-03-25 12:00:00,20.69,20.78,20.68,20.72,45500.0,14.6057,14.6692,14.5986,14.6269,45500.0
2009-03-25 12:05:00,20.72,20.82,20.72,20.77,35800.0,14.6269,14.6974,14.6269,14.6621,35800.0
2009-03-25 12:10:00,20.77,20.77,20.67,20.68,41600.0,14.6621,14.6621,14.5916,14.5986,41600.0
2009-03-25 12:15:00,20.68,20.68,20.59,20.61,31500.0,14.5986,14.5986,14.5351,14.5492,31500.0
2009-03-25 12:20:00,20.6,20.62,20.51,20.52,53700.0,14.5421,14.5563,14.4786,14.4857,53700.0
2009-03-25 12:25:00,20.52,20.66,20.52,20.65,25600.0,14.4857,14.5845,14.4857,14.5774,25600.0
2009-03-25 12:30:00,20.66,20.69,20.61,20.63,19800.0,14.5845,14.6057,14.5492,14.5633,19800.0
2009-03-25 12:35:00,20.63,20.66,20.59,20.65,14600.0,14.5633,14.5845,14.5351,14.5774,14600.0
2009-03-25 12:40:00,20.65,20.65,20.57,20.57,14500.0,14.5774,14.5774,14.521,14.521,14500.0
2009-03-25 12:45:00,20.57,20.59,20.53,20.53,23400.0,14.521,14.5351,14.4927,14.4927,23400.0
2009-03-25 12:50:00,20.53,20.53,20.46,20.49,32200.0,14.4927,14.4927,14.4433,14.4645,32200.0
2009-03-25 12:55:00,20.49,20.57,20.48,20.56,23900.0,14.4645,14.521,14.4574,14.5139,23900.0
2009-03-25 13:00:00,20.56,20.62,20.54,20.54,39200.0,14.5139,14.5563,14.4998,14.4998,39200.0
2009-03-25 13:05:00,20.55,20.55,20.47,20.48,25500.0,14.5068,14.5068,14.4504,14.4574,25500.0
2009-03-25 13:10:00,20.47,20.5,20.43,20.43,16600.0,14.4504,14.4715,14.4221,14.4221,16600.0
2009-03-25 13:15:00,20.43,20.47,20.36,20.38,37400.0,14.4221,14.4504,14.3727,14.3868,37400.0
2009-03-25 13:20:00,20.38,20.45,20.37,20.44,35600.0,14.3868,14.4363,14.3798,14.4292,35600.0
2009-03-25 13:25:00,20.44,20.47,20.35,20.37,30500.0,14.4292,14.4504,14.3657,14.3798,30500.0
2009-03-25 13:30:00,20.37,20.45,20.36,20.41,40900.0,14.3798,14.4363,14.3727,14.408,40900.0
2009-03-25 13:35:00,20.4,20.42,20.36,20.39,52900.0,14.401,14.4151,14.3727,14.3939,52900.0
2009-03-25 13:40:00,20.39,20.44,20.35,20.4,53900.0,14.3939,14.4292,14.3657,14.401,53900.0
2009-03-25 13:45:00,20.41,20.44,20.37,20.44,18900.0,14.408,14.4292,14.3798,14.4292,18900.0
2009-03-25 13:50:00,20.43,20.56,20.4,20.51,62700.0,14.4221,14.5139,14.401,14.4786,62700.0
2009-03-25 13:55:00,20.51,20.52,20.42,20.43,31400.0,14.4786,14.4857,14.4151,14.4221,31400.0
2009-03-25 14:00:00,20.42,20.43,20.23,20.27,67600.0,14.4151,14.4221,14.2809,14.3092,67600.0
2009-03-25 14:05:00,20.26,20.33,20.19,20.22,81800.0,14.3021,14.3515,14.2527,14.2739,81800.0
2009-03-25 14:10:00,20.22,20.32,20.21,20.3,52700.0,14.2739,14.3445,14.2668,14.3304,52700.0
2009-03-25 14:15:00,20.3,20.3,20.19,20.28,44500.0,14.3304,14.3304,14.2527,14.3162,44500.0
2009-03-25 14:20:00,20.27,20.34,20.25,20.31,30300.0,14.3092,14.3586,14.2951,14.3374,30300.0
2009-03-25 14:25:00,20.31,20.34,20.19,20.2,56500.0,14.3374,14.3586,14.2527,14.2598,56500.0
2009-03-25 14:30:00,20.2,20.29,20.17,20.17,49100.0,14.2598,14.3233,14.2386,14.2386,49100.0
2009-03-25 14:35:00,20.17,20.18,20.09,20.09,59900.0,14.2386,14.2457,14.1821,14.1821,59900.0
2009-03-25 14:40:00,20.09,20.15,20.0,20.06,63400.0,14.1821,14.2245,14.1186,14.1609,63400.0
2009-03-25 14:45:00,20.07,20.13,19.96,20.13,86300.0,14.168,14.2104,14.0903,14.2104,86300.0
2009-03-25 14:50:00,20.12,20.12,20.02,20.1,48100.0,14.2033,14.2033,14.1327,14.1892,48100.0
2009-03-25 14:55:00,20.11,20.15,20.03,20.04,33600.0,14.1962,14.2245,14.1398,14.1468,33600.0
2009-03-25 15:00:00,20.04,20.08,19.96,20.04,85200.0,14.1468,14.1751,14.0903,14.1468,85200.0
2009-03-25 15:05:00,20.05,20.13,20.04,20.08,55800.0,14.1539,14.2104,14.1468,14.1751,55800.0
2009-03-25 15:10:00,20.07,20.17,20.06,20.12,53000.0,14.168,14.2386,14.1609,14.2033,53000.0
2009-03-25 15:15:00,20.12,20.21,20.08,20.21,57800.0,14.2033,14.2668,14.1751,14.2668,57800.0
2009-03-25 15:20:00,20.21,20.32,20.19,20.3,69900.0,14.2668,14.3445,14.2527,14.3304,69900.0
2009-03-25 15:25:00,20.3,20.42,20.25,20.38,92700.0,14.3304,14.4151,14.2951,14.3868,92700.0
2009-03-25 15:30:00,20.39,20.5,20.28,20.3,165200.0,14.3939,14.4715,14.3162,14.3304,165200.0
2009-03-25 15:35:00,20.3,20.37,20.29,20.3,75500.0,14.3304,14.3798,14.3233,14.3304,75500.0
2009-03-25 15:40:00,20.3,20.35,20.18,20.34,184000.0,14.3304,14.3657,14.2457,14.3586,184000.0
2009-03-25 15:45:00,20.34,20.42,20.3,20.32,208800.0,14.3586,14.4151,14.3304,14.3445,208800.0
2009-03-25 15:50:00,20.33,20.5,20.27,20.5,219900.0,14.3515,14.4715,14.3092,14.4715,219900.0
2009-03-25 15:55:00,20.49,20.73,20.48,20.7,646000.0,14.4645,14.6339,14.4574,14.6127,646000.0
2009-03-26 09:30:00,20.93,21.0,20.58,20.68,80600.0,14.7751,14.8245,14.528,14.5986,80600.0
2009-03-26 09:35:00,20.65,20.77,20.55,20.6,146200.0,14.5774,14.6621,14.5068,14.5421,146200.0
2009-03-26 09:40:00,20.58,20.64,20.42,20.52,109600.0,14.528,14.5704,14.4151,14.4857,109600.0
2009-03-26 09:45:00,20.53,20.57,20.31,20.33,102100.0,14.4927,14.521,14.3374,14.3515,102100.0
2009-03-26 09:50:00,20.33,20.47,20.29,20.38,98800.0,14.3515,14.4504,14.3233,14.3868,98800.0
2009-03-26 09:55:00,20.38,20.48,20.35,20.4,76900.0,14.3868,14.4574,14.3657,14.401,76900.0
2009-03-26 10:00:00,20.39,20.44,20.38,20.41,60000.0,14.3939,14.4292,14.3868,14.408,60000.0
2009-03-26 10:05:00,20.41,20.54,20.4,20.51,73300.0,14.408,14.4998,14.401,14.4786,73300.0
2009-03-26 10:10:00,20.5,20.52,20.35,20.35,56100.0,14.4715,14.4857,14.3657,14.3657,56100.0
2009-03-26 10:15:00,20.36,20.54,20.36,20.49,36700.0,14.3727,14.4998,14.3727,14.4645,36700.0
2009-03-26 10:20:00,20.5,20.53,20.44,20.46,30400.0,14.4715,14.4927,14.4292,14.4433,30400.0
2009-03-26 10:25:00,20.46,20.49,20.43,20.45,29600.0,14.4433,14.4645,14.4221,14.4363,29600.0
2009-03-26 10:30:00,20.46,20.52,20.39,20.52,104000.0,14.4433,14.4857,14.3939,14.4857,104000.0
2009-03-26 10:35:00,20.52,20.66,20.52,20.66,78800.0,14.4857,14.5845,14.4857,14.5845,78800.0
2009-03-26 10:40:00,20.65,20.76,20.63,20.75,63300.0,14.5774,14.6551,14.5633,14.648,63300.0
2009-03-26 10:45:00,20.75,20.77,20.7,20.71,56400.0,14.648,14.6621,14.6127,14.6198,56400.0
2009-03-26 10:50:00,20.69,20.73,20.66,20.66,76800.0,14.6057,14.6339,14.5845,14.5845,76800.0
2009-03-26 10:55:00,20.67,20.72,20.65,20.7,67900.0,14.5916,14.6269,14.5774,14.6127,67900.0
2009-03-26 11:00:00,20.69,20.8,20.67,20.79,37800.0,14.6057,14.6833,14.5916,14.6763,37800.0
2009-03-26 11:05:00,20.78,20.79,20.71,20.73,57100.0,14.6692,14.6763,14.6198,14.6339,57100.0
2009-03-26 11:10:00,20.73,20.76,20.68,20.69,36400.0,14.6339,14.6551,14.5986,14.6057,36400.0
2009-03-26 11:15:00,20.69,20.74,20.66,20.69,41400.0,14.6057,14.641,14.5845,14.6057,41400.0
2009-03-26 11:20:00,20.69,20.69,20.63,20.65,32900.0,14.6057,14.6057,14.5633,14.5774,32900.0
2009-03-26 11:25:00,20.66,20.68,20.59,20.6,38100.0,14.5845,14.5986,14.5351,14.5421,38100.0
2009-03-26 11:30:00,20.59,20.63,20.58,20.6,59500.0,14.5351,14.5633,14.528,14.5421,59500.0
2009-03-26 11:35:00,20.6,20.68,20.59,20.64,46900.0,14.5421,14.5986,14.5351,14.5704,46900.0
2009-03-26 11:40:00,20.65,20.69,20.61,20.67,46500.0,14.5774,14.6057,14.5492,14.5916,46500.0
2009-03-26 11:45:00,20.67,20.67,20.6,20.61,26900.0,14.5916,14.5916,14.5421,14.5492,26900.0
2009-03-26 11:50:00,20.62,20.64,20.5,20.52,52200.0,14.5563,14.5704,14.4715,14.4857,52200.0
2009-03-26 11:55:00,20.51,20.55,20.49,20.55,36100.0,14.4786,14.5068,14.4645,14.5068,36100.0
2009-03-26 12:00:00,20.55,20.58,20.52,20.55,32300.0,14.5068,14.528,14.4857,14.5068,32300.0
2009-03-26 12:05:00,20.55,20.62,20.52,20.53,73300.0,14.5068,14.5563,14.4857,14.4927,73300.0
2009-03-26 12:10:00,20.53,20.54,20.47,20.49,43200.0,14.4927,14.4998,14.4504,14.4645,43200.0
2009-03-26 12:15:00,20.49,20.51,20.44,20.47,54900.0,14.4645,14.4786,14.4292,14.4504,54900.0
2009-03-26 12:20:00,20.47,20.53,20.44,20.5,92200.0,14.4504,14.4927,14.4292,14.4715,92200.0
2009-03-26 12:25:00,20.51,20.52,20.49,20.51,37900.0,14.4786,14.4857,14.4645,14.4786,37900.0
2009-03-26 12:30:00,20.51,20.52,20.46,20.48,59800.0,14.4786,14.4857,14.4433,14.4574,59800.0
2009-03-26 12:35:00,20.48,20.49,20.42,20.43,62500.0,14.4574,14.4645,14.4151,14.4221,62500.0
2009-03-26 12:40:00,20.43,20.45,20.35,20.35,61200.0,14.4221,14.4363,14.3657,14.3657,61200.0
2009-03-26 12:45:00,20.35,20.43,20.35,20.42,44700.0,14.3657,14.4221,14.3657,14.4151,44700.0
2009-03-26 12:50:00,20.43,20.43,20.39,20.4,36500.0,14.4221,14.4221,14.3939,14.401,36500.0
2009-03-26 12:55:00,20.4,20.42,20.35,20.36,51400.0,14.401,14.4151,14.3657,14.3727,51400.0
2009-03-26 13:00:00,20.35,20.52,20.35,20.5,102900.0,14.3657,14.4857,14.3657,14.4715,102900.0
2009-03-26 13:05:00,20.51,20.59,20.48,20.59,58900.0,14.4786,14.5351,14.4574,14.5351,58900.0
2009-03-26 13:10:00,20.59,20.61,20.54,20.55,44100.0,14.5351,14.5492,14.4998,14.5068,44100.0
2009-03-26 13:15:00,20.55,20.57,20.53,20.55,36800.0,14.5068,14.521,14.4927,14.5068,36800.0
2009-03-26 13:20:00,20.56,20.67,20.55,20.62,68000.0,14.5139,14.5916,14.5068,14.5563,68000.0
2009-03-26 13:25:00,20.61,20.68,20.59,20.6,41300.0,14.5492,14.5986,14.5351,14.5421,41300.0
2009-03-26 13:30:00,20.6,20.66,20.6,20.63,36100.0,14.5421,14.5845,14.5421,14.5633,36100.0
2009-03-26 13:35:00,20.64,20.64,20.56,20.57,62400.0,14.5704,14.5704,14.5139,14.521,62400.0
2009-03-26 13:40:00,20.58,20.58,20.5,20.56,77700.0,14.528,14.528,14.4715,14.5139,77700.0
2009-03-26 13:45:00,20.56,20.64,20.56,20.63,64500.0,14.5139,14.5704,14.5139,14.5633,64500.0
2009-03-26 13:50:00,20.64,20.71,20.62,20.66,78000.0,14.5704,14.6198,14.5563,14.5845,78000.0
2009-03-26 13:55:00,20.65,20.66,20.6,20.63,31800.0,14.5774,14.5845,14.5421,14.5633,31800.0
2009-03-26 14:00:00,20.63,20.72,20.62,20.72,48900.0,14.5633,14.6269,14.5563,14.6269,48900.0
2009-03-26 14:05:00,20.71,20.73,20.66,20.69,48400.0,14.6198,14.6339,14.5845,14.6057,48400.0
2009-03-26 14:10:00,20.69,20.72,20.66,20.69,36400.0,14.6057,14.6269,14.5845,14.6057,36400.0
2009-03-26 14:15:00,20.7,20.7,20.62,20.63,37900.0,14.6127,14.6127,14.5563,14.5633,37900.0
2009-03-26 14:20:00,20.63,20.72,20.62,20.71,27400.0,14.5633,14.6269,14.5563,14.6198,27400.0
2009-03-26 14:25:00,20.72,20.73,20.59,20.6,58000.0,14.6269,14.6339,14.5351,14.5421,58000.0
2009-03-26 14:30:00,20.6,20.61,20.5,20.52,73200.0,14.5421,14.5492,14.4715,14.4857,73200.0
2009-03-26 14:35:00,20.52,20.62,20.52,20.58,50800.0,14.4857,14.5563,14.4857,14.528,50800.0
2009-03-26 14:40:00,20.58,20.61,20.53,20.53,122100.0,14.528,14.5492,14.4927,14.4927,122100.0
2009-03-26 14:45:00,20.54,20.63,20.54,20.58,58100.0,14.4998,14.5633,14.4998,14.528,58100.0
2009-03-26 14:50:00,20.58,20.58,20.49,20.53,53800.0,14.528,14.528,14.4645,14.4927,53800.0
2009-03-26 14:55:00,20.53,20.59,20.48,20.5,52100.0,14.4927,14.5351,14.4574,14.4715,52100.0
2009-03-26 15:00:00,20.49,20.57,20.49,20.57,37400.0,14.4645,14.521,14.4645,14.521,37400.0
2009-03-26 15:05:00,20.57,20.68,20.54,20.64,67800.0,14.521,14.5986,14.4998,14.5704,67800.0
2009-03-26 15:10:00,20.63,20.67,20.58,20.6,59800.0,14.5633,14.5916,14.528,14.5421,59800.0
2009-03-26 15:15:00,20.6,20.61,20.53,20.57,43200.0,14.5421,14.5492,14.4927,14.521,43200.0
2009-03-26 15:20:00,20.58,20.69,20.57,20.67,49000.0,14.528,14.6057,14.521,14.5916,49000.0
2009-03-26 15:25:00,20.66,20.72,20.65,20.68,111200.0,14.5845,14.6269,14.5774,14.5986,111200.0
2009-03-26 15:30:00,20.68,20.73,20.64,20.67,146800.0,14.5986,14.6339,14.5704,14.5916,146800.0
2009-03-26 15:35:00,20.66,20.69,20.62,20.64,78500.0,14.5845,14.6057,14.5563,14.5704,78500.0
2009-03-26 15:40:00,20.64,20.76,20.64,20.73,179800.0,14.5704,14.6551,14.5704,14.6339,179800.0
2009-03-26 15:45:00,20.73,20.78,20.7,20.75,122000.0,14.6339,14.6692,14.6127,14.648,122000.0
2009-03-26 15:50:00,20.75,20.77,20.67,20.68,208400.0,14.648,14.6621,14.5916,14.5986,208400.0
2009-03-26 15:55:00,20.68,20.77,20.68,20.73,256500.0,14.5986,14.6621,14.5986,14.6339,256500.0
2009-03-27 09:30:00,20.29,20.48,20.26,20.43,62200.0,14.3233,14.4574,14.3021,14.4221,62200.0
2009-03-27 09:35:00,20.44,20.45,20.23,20.3,35800.0,14.4292,14.4363,14.2809,14.3304,35800.0
2009-03-27 09:40:00,20.31,20.34,20.19,20.25,52100.0,14.3374,14.3586,14.2527,14.2951,52100.0
2009-03-27 09:45:00,20.25,20.37,20.23,20.28,50200.0,14.2951,14.3798,14.2809,14.3162,50200.0
2009-03-27 09:50:00,20.28,20.32,20.24,20.29,44200.0,14.3162,14.3445,14.288,14.3233,44200.0
2009-03-27 09:55:00,20.34,20.35,20.2,20.26,48600.0,14.3586,14.3657,14.2598,14.3021,48600.0
2009-03-27 10:00:00,20.26,20.31,20.21,20.31,55700.0,14.3021,14.3374,14.2668,14.3374,55700.0
2009-03-27 10:05:00,20.31,20.34,20.22,20.23,53300.0,14.3374,14.3586,14.2739,14.2809,53300.0
2009-03-27 10:10:00,20.22,20.33,20.21,20.3,48200.0,14.2739,14.3515,14.2668,14.3304,48200.0
2009-03-27 10:15:00,20.3,20.32,20.2,20.25,53100.0,14.3304,14.3445,14.2598,14.2951,53100.0
2009-03-27 10:20:00,20.26,20.43,20.25,20.42,86300.0,14.3021,14.4221,14.2951,14.4151,86300.0
2009-03-27 10:25:00,20.41,20.47,20.4,20.45,88100.0,14.408,14.4504,14.401,14.4363,88100.0
2009-03-27 10:30:00,20.45,20.48,20.39,20.48,50600.0,14.4363,14.4574,14.3939,14.4574,50600.0
2009-03-27 10:35:00,20.47,20.52,20.42,20.42,115500.0,14.4504,14.4857,14.4151,14.4151,115500.0
2009-03-27 10:40:00,20.42,20.5,20.38,20.4,52600.0,14.4151,14.4715,14.3868,14.401,52600.0
2009-03-27 10:45:00,20.4,20.42,20.38,20.4,51100.0,14.401,14.4151,14.3868,14.401,51100.0
2009-03-27 10:50:00,20.41,20.5,20.41,20.43,152500.0,14.408,14.4715,14.408,14.4221,152500.0
2009-03-27 10:55:00,20.42,20.49,20.41,20.43,62500.0,14.4151,14.4645,14.408,14.4221,62500.0
2009-03-27 11:00:00,20.43,20.43,20.38,20.4,38500.0,14.4221,14.4221,14.3868,14.401,38500.0
2009-03-27 11:05:00,20.4,20.49,20.4,20.47,42100.0,14.401,14.4645,14.401,14.4504,42100.0
2009-03-27 11:10:00,20.47,20.53,20.44,20.49,51100.0,14.4504,14.4927,14.4292,14.4645,51100.0
2009-03-27 11:15:00,20.49,20.5,20.43,20.43,33700.0,14.4645,14.4715,14.4221,14.4221,33700.0
2009-03-27 11:20:00,20.42,20.47,20.41,20.42,41800.0,14.4151,14.4504,14.408,14.4151,41800.0
2009-03-27 11:25:00,20.42,20.48,20.41,20.44,55000.0,14.4151,14.4574,14.408,14.4292,55000.0
2009-03-27 11:30:00,20.44,20.44,20.38,20.41,25300.0,14.4292,14.4292,14.3868,14.408,25300.0
2009-03-27 11:35:00,20.4,20.45,20.37,20.38,84700.0,14.401,14.4363,14.3798,14.3868,84700.0
2009-03-27 11:40:00,20.38,20.44,20.37,20.42,22000.0,14.3868,14.4292,14.3798,14.4151,22000.0
2009-03-27 11:45:00,20.43,20.46,20.38,20.39,49900.0,14.4221,14.4433,14.3868,14.3939,49900.0
2009-03-27 11:50:00,20.38,20.41,20.36,20.37,44600.0,14.3868,14.408,14.3727,14.3798,44600.0
2009-03-27 11:55:00,20.36,20.37,20.31,20.31,41500.0,14.3727,14.3798,14.3374,14.3374,41500.0
2009-03-27 12:00:00,20.31,20.37,20.3,20.35,40600.0,14.3374,14.3798,14.3304,14.3657,40600.0
2009-03-27 12:05:00,20.35,20.38,20.32,20.37,24900.0,14.3657,14.3868,14.3445,14.3798,24900.0
2009-03-27 12:10:00,20.37,20.37,20.33,20.37,40900.0,14.3798,14.3798,14.3515,14.3798,40900.0
2009-03-27 12:15:00,20.37,20.37,20.29,20.29,36900.0,14.3798,14.3798,14.3233,14.3233,36900.0
2009-03-27 12:20:00,20.29,20.32,20.28,20.29,43600.0,14.3233,14.3445,14.3162,14.3233,43600.0
2009-03-27 12:25:00,20.28,20.35,20.28,20.32,26400.0,14.3162,14.3657,14.3162,14.3445,26400.0
2009-03-27 12:30:00,20.32,20.35,20.29,20.31,29400.0,14.3445,14.3657,14.3233,14.3374,29400.0
2009-03-27 12:35:00,20.31,20.31,20.25,20.27,25000.0,14.3374,14.3374,14.2951,14.3092,25000.0
2009-03-27 12:40:00,20.27,20.28,20.24,20.25,37600.0,14.3092,14.3162,14.288,14.2951,37600.0
2009-03-27 12:45:00,20.25,20.33,20.25,20.32,35100.0,14.2951,14.3515,14.2951,14.3445,35100.0
2009-03-27 12:50:00,20.32,20.36,20.27,20.3,55500.0,14.3445,14.3727,14.3092,14.3304,55500.0
2009-03-27 12:55:00,20.27,20.28,20.24,20.26,49000.0,14.3092,14.3162,14.288,14.3021,49000.0
2009-03-27 13:00:00,20.27,20.3,20.25,20.26,28000.0,14.3092,14.3304,14.2951,14.3021,28000.0
2009-03-27 13:05:00,20.25,20.29,20.24,20.28,39900.0,14.2951,14.3233,14.288,14.3162,39900.0
2009-03-27 13:10:00,20.28,20.3,20.22,20.26,69500.0,14.3162,14.3304,14.2739,14.3021,69500.0
2009-03-27 13:15:00,20.27,20.31,20.27,20.29,27600.0,14.3092,14.3374,14.3092,14.3233,27600.0
2009-03-27 13:20:00,20.29,20.34,20.28,20.33,24500.0,14.3233,14.3586,14.3162,14.3515,24500.0
2009-03-27 13:25:00,20.34,20.35,20.32,20.33,23100.0,14.3586,14.3657,14.3445,14.3515,23100.0
2009-03-27 13:30:00,20.32,20.42,20.31,20.39,36900.0,14.3445,14.4151,14.3374,14.3939,36900.0
2009-03-27 13:35:00,20.39,20.39,20.32,20.36,35000.0,14.3939,14.3939,14.3445,14.3727,35000.0
2009-03-27 13:40:00,20.35,20.36,20.16,20.17,158400.0,14.3657,14.3727,14.2315,14.2386,158400.0
2009-03-27 13:45:00,20.17,20.23,20.12,20.22,99600.0,14.2386,14.2809,14.2033,14.2739,99600.0
2009-03-27 13:50:00,20.22,20.22,20.16,20.17,67000.0,14.2739,14.2739,14.2315,14.2386,67000.0
2009-03-27 13:55:00,20.16,20.24,20.16,20.24,47800.0,14.2315,14.288,14.2315,14.288,47800.0
2009-03-27 14:00:00,20.24,20.29,20.19,20.28,88000.0,14.288,14.3233,14.2527,14.3162,88000.0
2009-03-27 14:05:00,20.29,20.35,20.27,20.34,68300.0,14.3233,14.3657,14.3092,14.3586,68300.0
2009-03-27 14:10:00,20.34,20.4,20.31,20.38,45500.0,14.3586,14.401,14.3374,14.3868,45500.0
2009-03-27 14:15:00,20.38,20.38,20.32,20.35,60200.0,14.3868,14.3868,14.3445,14.3657,60200.0
2009-03-27 14:20:00,20.35,20.42,20.33,20.42,76200.0,14.3657,14.4151,14.3515,14.4151,76200.0
2009-03-27 14:25:00,20.42,20.44,20.38,20.41,56300.0,14.4151,14.4292,14.3868,14.408,56300.0
2009-03-27 14:30:00,20.41,20.44,20.35,20.43,105300.0,14.408,14.4292,14.3657,14.4221,105300.0
2009-03-27 14:35:00,20.43,20.47,20.4,20.45,119700.0,14.4221,14.4504,14.401,14.4363,119700.0
2009-03-27 14:40:00,20.44,20.49,20.43,20.44,69500.0,14.4292,14.4645,14.4221,14.4292,69500.0
2009-03-27 14:45:00,20.44,20.45,20.4,20.43,98700.0,14.4292,14.4363,14.401,14.4221,98700.0
2009-03-27 14:50:00,20.43,20.45,20.41,20.44,46800.0,14.4221,14.4363,14.408,14.4292,46800.0
2009-03-27 14:55:00,20.44,20.52,20.42,20.51,69100.0,14.4292,14.4857,14.4151,14.4786,69100.0
2009-03-27 15:00:00,20.5,20.6,20.5,20.53,103500.0,14.4715,14.5421,14.4715,14.4927,103500.0
2009-03-27 15:05:00,20.52,20.56,20.51,20.52,52400.0,14.4857,14.5139,14.4786,14.4857,52400.0
2009-03-27 15:10:00,20.52,20.57,20.5,20.51,78100.0,14.4857,14.521,14.4715,14.4786,78100.0
2009-03-27 15:15:00,20.51,20.53,20.49,20.51,45900.0,14.4786,14.4927,14.4645,14.4786,45900.0
2009-03-27 15:20:00,20.51,20.52,20.48,20.49,58600.0,14.4786,14.4857,14.4574,14.4645,58600.0
2009-03-27 15:25:00,20.49,20.5,20.42,20.43,63300.0,14.4645,14.4715,14.4151,14.4221,63300.0
2009-03-27 15:30:00,20.43,20.49,20.4,20.41,98200.0,14.4221,14.4645,14.401,14.408,98200.0
2009-03-27 15:35:00,20.4,20.41,20.33,20.33,93600.0,14.401,14.408,14.3515,14.3515,93600.0
2009-03-27 15:40:00,20.33,20.39,20.29,20.32,277400.0,14.3515,14.3939,14.3233,14.3445,277400.0
2009-03-27 15:45:00,20.32,20.38,20.31,20.36,162100.0,14.3445,14.3868,14.3374,14.3727,162100.0
2009-03-27 15:50:00,20.36,20.4,20.28,20.28,163900.0,14.3727,14.401,14.3162,14.3162,163900.0
2009-03-27 15:55:00,20.28,20.29,20.18,20.21,569200.0,14.3162,14.3233,14.2457,14.2668,569200.0
2009-03-30 09:30:00,19.86,20.04,19.5,20.03,96300.0,14.0198,14.1468,13.7656,14.1398,96300.0
2009-03-30 09:35:00,19.97,20.23,19.94,20.04,147600.0,14.0974,14.2809,14.0762,14.1468,147600.0
2009-03-30 09:40:00,20.06,20.11,19.97,20.06,64300.0,14.1609,14.1962,14.0974,14.1609,64300.0
2009-03-30 09:45:00,20.05,20.22,19.99,20.2,114500.0,14.1539,14.2739,14.1115,14.2598,114500.0
2009-03-30 09:50:00,20.21,20.33,20.15,20.31,98200.0,14.2668,14.3515,14.2245,14.3374,98200.0
2009-03-30 09:55:00,20.32,20.33,20.26,20.27,61800.0,14.3445,14.3515,14.3021,14.3092,61800.0
2009-03-30 10:00:00,20.28,20.33,20.26,20.27,51800.0,14.3162,14.3515,14.3021,14.3092,51800.0
2009-03-30 10:05:00,20.28,20.32,20.24,20.31,48100.0,14.3162,14.3445,14.288,14.3374,48100.0
2009-03-30 10:10:00,20.31,20.4,20.31,20.39,44600.0,14.3374,14.401,14.3374,14.3939,44600.0
2009-03-30 10:15:00,20.38,20.42,20.32,20.34,56800.0,14.3868,14.4151,14.3445,14.3586,56800.0
2009-03-30 10:20:00,20.34,20.35,20.29,20.31,36600.0,14.3586,14.3657,14.3233,14.3374,36600.0
2009-03-30 10:25:00,20.3,20.39,20.3,20.37,64600.0,14.3304,14.3939,14.3304,14.3798,64600.0
2009-03-30 10:30:00,20.35,20.35,20.26,20.26,76700.0,14.3657,14.3657,14.3021,14.3021,76700.0
2009-03-30 10:35:00,20.26,20.29,20.26,20.27,26200.0,14.3021,14.3233,14.3021,14.3092,26200.0
2009-03-30 10:40:00,20.27,20.27,20.26,20.26,14400.0,14.3092,14.3092,14.3021,14.3021,14400.0
2009-03-30 10:45:00,20.26,20.29,20.23,20.25,65100.0,14.3021,14.3233,14.2809,14.2951,65100.0
2009-03-30 10:50:00,20.25,20.28,20.24,20.26,51200.0,14.2951,14.3162,14.288,14.3021,51200.0
2009-03-30 10:55:00,20.27,20.27,20.18,20.18,31600.0,14.3092,14.3092,14.2457,14.2457,31600.0
2009-03-30 11:00:00,20.19,20.21,20.17,20.19,57000.0,14.2527,14.2668,14.2386,14.2527,57000.0
2009-03-30 11:05:00,20.19,20.21,20.17,20.2,31400.0,14.2527,14.2668,14.2386,14.2598,31400.0
2009-03-30 11:10:00,20.2,20.28,20.2,20.26,66300.0,14.2598,14.3162,14.2598,14.3021,66300.0
2009-03-30 11:15:00,20.27,20.28,20.23,20.25,28400.0,14.3092,14.3162,14.2809,14.2951,28400.0
2009-03-30 11:20:00,20.25,20.28,20.22,20.23,74200.0,14.2951,14.3162,14.2739,14.2809,74200.0
2009-03-30 11:25:00,20.24,20.24,20.19,20.19,37700.0,14.288,14.288,14.2527,14.2527,37700.0
2009-03-30 11:30:00,20.19,20.2,20.16,20.19,79400.0,14.2527,14.2598,14.2315,14.2527,79400.0
2009-03-30 11:35:00,20.19,20.23,20.19,20.21,29200.0,14.2527,14.2809,14.2527,14.2668,29200.0
2009-03-30 11:40:00,20.21,20.27,20.19,20.26,40100.0,14.2668,14.3092,14.2527,14.3021,40100.0
2009-03-30 11:45:00,20.26,20.27,20.24,20.27,21100.0,14.3021,14.3092,14.288,14.3092,21100.0
2009-03-30 11:50:00,20.27,20.28,20.26,20.26,29800.0,14.3092,14.3162,14.3021,14.3021,29800.0
2009-03-30 11:55:00,20.25,20.3,20.23,20.3,29900.0,14.2951,14.3304,14.2809,14.3304,29900.0
2009-03-30 12:00:00,20.3,20.31,20.28,20.3,22900.0,14.3304,14.3374,14.3162,14.3304,22900.0
2009-03-30 12:05:00,20.3,20.31,20.27,20.28,19300.0,14.3304,14.3374,14.3092,14.3162,19300.0
2009-03-30 12:10:00,20.28,20.3,20.26,20.27,36800.0,14.3162,14.3304,14.3021,14.3092,36800.0
2009-03-30 12:15:00,20.27,20.34,20.24,20.34,34100.0,14.3092,14.3586,14.288,14.3586,34100.0
2009-03-30 12:20:00,20.33,20.34,20.32,20.34,19000.0,14.3515,14.3586,14.3445,14.3586,19000.0
2009-03-30 12:25:00,20.34,20.36,20.33,20.36,41600.0,14.3586,14.3727,14.3515,14.3727,41600.0
2009-03-30 12:30:00,20.35,20.36,20.33,20.34,37300.0,14.3657,14.3727,14.3515,14.3586,37300.0
2009-03-30 12:35:00,20.33,20.34,20.3,20.33,32300.0,14.3515,14.3586,14.3304,14.3515,32300.0
2009-03-30 12:40:00,20.33,20.34,20.29,20.3,13700.0,14.3515,14.3586,14.3233,14.3304,13700.0
2009-03-30 12:45:00,20.3,20.32,20.29,20.3,24100.0,14.3304,14.3445,14.3233,14.3304,24100.0
2009-03-30 12:50:00,20.29,20.3,20.25,20.27,46800.0,14.3233,14.3304,14.2951,14.3092,46800.0
2009-03-30 12:55:00,20.28,20.28,20.21,20.21,32800.0,14.3162,14.3162,14.2668,14.2668,32800.0
2009-03-30 13:00:00,20.22,20.22,20.21,20.21,16200.0,14.2739,14.2739,14.2668,14.2668,16200.0
2009-03-30 13:05:00,20.21,20.21,20.19,20.19,15900.0,14.2668,14.2668,14.2527,14.2527,15900.0
2009-03-30 13:10:00,20.2,20.24,20.19,20.24,50600.0,14.2598,14.288,14.2527,14.288,50600.0
2009-03-30 13:15:00,20.24,20.26,20.23,20.23,19700.0,14.288,14.3021,14.2809,14.2809,19700.0
2009-03-30 13:20:00,20.23,20.24,20.22,20.22,14000.0,14.2809,14.288,14.2739,14.2739,14000.0
2009-03-30 13:25:00,20.23,20.3,20.22,20.28,37200.0,14.2809,14.3304,14.2739,14.3162,37200.0
2009-03-30 13:30:00,20.29,20.29,20.25,20.25,17100.0,14.3233,14.3233,14.2951,14.2951,17100.0
2009-03-30 13:35:00,20.25,20.26,20.19,20.21,43200.0,14.2951,14.3021,14.2527,14.2668,43200.0
2009-03-30 13:40:00,20.21,20.24,20.21,20.23,24900.0,14.2668,14.288,14.2668,14.2809,24900.0
2009-03-30 13:45:00,20.23,20.24,20.18,20.2,93700.0,14.2809,14.288,14.2457,14.2598,93700.0
2009-03-30 13:50:00,20.2,20.21,20.19,20.19,22200.0,14.2598,14.2668,14.2527,14.2527,22200.0
2009-03-30 13:55:00,20.19,20.2,20.16,20.19,21800.0,14.2527,14.2598,14.2315,14.2527,21800.0
2009-03-30 14:00:00,20.18,20.2,20.17,20.19,42200.0,14.2457,14.2598,14.2386,14.2527,42200.0
2009-03-30 14:05:00,20.2,20.22,20.17,20.18,38000.0,14.2598,14.2739,14.2386,14.2457,38000.0
2009-03-30 14:10:00,20.17,20.28,20.17,20.25,60000.0,14.2386,14.3162,14.2386,14.2951,60000.0
2009-03-30 14:15:00,20.26,20.26,20.23,20.24,23800.0,14.3021,14.3021,14.2809,14.288,23800.0
2009-03-30 14:20:00,20.24,20.26,20.2,20.25,50800.0,14.288,14.3021,14.2598,14.2951,50800.0
2009-03-30 14:25:00,20.25,20.25,20.17,20.22,71400.0,14.2951,14.2951,14.2386,14.2739,71400.0
2009-03-30 14:30:00,20.22,20.24,20.16,20.23,79300.0,14.2739,14.288,14.2315,14.2809,79300.0
2009-03-30 14:35:00,20.23,20.23,20.15,20.15,43900.0,14.2809,14.2809,14.2245,14.2245,43900.0
2009-03-30 14:40:00,20.15,20.15,20.06,20.09,106400.0,14.2245,14.2245,14.1609,14.1821,106400.0
2009-03-30 14:45:00,20.08,20.12,20.07,20.08,50600.0,14.1751,14.2033,14.168,14.1751,50600.0
2009-03-30 14:50:00,20.08,20.13,20.06,20.11,64400.0,14.1751,14.2104,14.1609,14.1962,64400.0
2009-03-30 14:55:00,20.11,20.12,19.99,19.99,64300.0,14.1962,14.2033,14.1115,14.1115,64300.0
2009-03-30 15:00:00,19.99,20.05,19.98,20.05,74900.0,14.1115,14.1539,14.1045,14.1539,74900.0
2009-03-30 15:05:00,20.06,20.09,20.01,20.09,77300.0,14.1609,14.1821,14.1256,14.1821,77300.0
2009-03-30 15:10:00,20.1,20.13,20.08,20.1,57700.0,14.1892,14.2104,14.1751,14.1892,57700.0
2009-03-30 15:15:00,20.1,20.13,20.03,20.03,52700.0,14.1892,14.2104,14.1398,14.1398,52700.0
2009-03-30 15:20:00,20.04,20.09,20.03,20.07,160400.0,14.1468,14.1821,14.1398,14.168,160400.0
2009-03-30 15:25:00,20.08,20.09,19.97,19.99,112400.0,14.1751,14.1821,14.0974,14.1115,112400.0
2009-03-30 15:30:00,19.99,20.04,19.98,19.99,163700.0,14.1115,14.1468,14.1045,14.1115,163700.0
2009-03-30 15:35:00,19.99,20.03,19.91,19.91,230900.0,14.1115,14.1398,14.055,14.055,230900.0
2009-03-30 15:40:00,19.92,19.95,19.86,19.9,305300.0,14.0621,14.0833,14.0198,14.048,305300.0
2009-03-30 15:45:00,19.9,19.93,19.84,19.86,243700.0,14.048,14.0692,14.0056,14.0198,243700.0
2009-03-30 15:50:00,19.86,19.99,19.86,19.9,337300.0,14.0198,14.1115,14.0198,14.048,337300.0
2009-03-30 15:55:00,19.9,19.96,19.86,19.87,618400.0,14.048,14.0903,14.0198,14.0268,618400.0
2009-03-31 09:30:00,20.24,20.24,19.8,19.84,107300.0,14.288,14.288,13.9774,14.0056,107300.0
2009-03-31 09:35:00,19.85,19.87,19.74,19.83,54900.0,14.0127,14.0268,13.935,13.9986,54900.0
2009-03-31 09:40:00,19.82,19.88,19.78,19.83,66300.0,13.9915,14.0339,13.9633,13.9986,66300.0
2009-03-31 09:45:00,19.84,19.86,19.77,19.84,37100.0,14.0056,14.0198,13.9562,14.0056,37100.0
2009-03-31 09:50:00,19.84,19.87,19.78,19.78,57800.0,14.0056,14.0268,13.9633,13.9633,57800.0
2009-03-31 09:55:00,19.78,19.85,19.77,19.8,45500.0,13.9633,14.0127,13.9562,13.9774,45500.0
2009-03-31 10:00:00,19.8,19.85,19.78,19.84,81300.0,13.9774,14.0127,13.9633,14.0056,81300.0
2009-03-31 10:05:00,19.84,19.89,19.81,19.81,93200.0,14.0056,14.0409,13.9845,13.9845,93200.0
2009-03-31 10:10:00,19.81,19.85,19.73,19.73,92600.0,13.9845,14.0127,13.928,13.928,92600.0
2009-03-31 10:15:00,19.73,19.75,19.71,19.75,55000.0,13.928,13.9421,13.9139,13.9421,55000.0
2009-03-31 10:20:00,19.74,19.8,19.72,19.75,48100.0,13.935,13.9774,13.9209,13.9421,48100.0
2009-03-31 10:25:00,19.74,19.8,19.74,19.79,41000.0,13.935,13.9774,13.935,13.9703,41000.0
2009-03-31 10:30:00,19.79,19.8,19.72,19.73,64700.0,13.9703,13.9774,13.9209,13.928,64700.0
2009-03-31 10:35:00,19.73,19.79,19.73,19.78,78700.0,13.928,13.9703,13.928,13.9633,78700.0
2009-03-31 10:40:00,19.78,19.82,19.77,19.81,19700.0,13.9633,13.9915,13.9562,13.9845,19700.0
2009-03-31 10:45:00,19.81,19.87,19.8,19.87,38500.0,13.9845,14.0268,13.9774,14.0268,38500.0
2009-03-31 10:50:00,19.86,19.87,19.83,19.86,54000.0,14.0198,14.0268,13.9986,14.0198,54000.0
2009-03-31 10:55:00,19.86,19.86,19.81,19.85,53800.0,14.0198,14.0198,13.9845,14.0127,53800.0
2009-03-31 11:00:00,19.86,19.87,19.82,19.82,36600.0,14.0198,14.0268,13.9915,13.9915,36600.0
2009-03-31 11:05:00,19.81,19.82,19.76,19.79,39400.0,13.9845,13.9915,13.9492,13.9703,39400.0
2009-03-31 11:10:00,19.8,19.89,19.78,19.89,39600.0,13.9774,14.0409,13.9633,14.0409,39600.0
2009-03-31 11:15:00,19.89,19.93,19.86,19.93,59600.0,14.0409,14.0692,14.0198,14.0692,59600.0
2009-03-31 11:20:00,19.92,19.95,19.92,19.94,32400.0,14.0621,14.0833,14.0621,14.0762,32400.0
2009-03-31 11:25:00,19.94,19.95,19.9,19.92,24900.0,14.0762,14.0833,14.048,14.0621,24900.0
2009-03-31 11:30:00,19.92,19.93,19.84,19.84,26200.0,14.0621,14.0692,14.0056,14.0056,26200.0
2009-03-31 11:35:00,19.84,19.85,19.83,19.83,11100.0,14.0056,14.0127,13.9986,13.9986,11100.0
2009-03-31 11:40:00,19.83,19.83,19.8,19.83,23400.0,13.9986,13.9986,13.9774,13.9986,23400.0
2009-03-31 11:45:00,19.84,19.86,19.82,19.85,25200.0,14.0056,14.0198,13.9915,14.0127,25200.0
2009-03-31 11:50:00,19.84,19.86,19.83,19.83,25700.0,14.0056,14.0198,13.9986,13.9986,25700.0
2009-03-31 11:55:00,19.83,19.85,19.82,19.85,13800.0,13.9986,14.0127,13.9915,14.0127,13800.0
2009-03-31 12:00:00,19.85,19.85,19.78,19.8,50500.0,14.0127,14.0127,13.9633,13.9774,50500.0
2009-03-31 12:05:00,19.79,19.8,19.77,19.79,20300.0,13.9703,13.9774,13.9562,13.9703,20300.0
2009-03-31 12:10:00,19.79,19.8,19.78,19.8,16900.0,13.9703,13.9774,13.9633,13.9774,16900.0
2009-03-31 12:15:00,19.8,19.83,19.8,19.83,21100.0,13.9774,13.9986,13.9774,13.9986,21100.0
2009-03-31 12:20:00,19.84,19.84,19.81,19.83,39500.0,14.0056,14.0056,13.9845,13.9986,39500.0
2009-03-31 12:25:00,19.83,19.88,19.82,19.88,31000.0,13.9986,14.0339,13.9915,14.0339,31000.0
2009-03-31 12:30:00,19.87,19.91,19.87,19.89,23700.0,14.0268,14.055,14.0268,14.0409,23700.0
2009-03-31 12:35:00,19.91,19.94,19.91,19.93,12500.0,14.055,14.0762,14.055,14.0692,12500.0
2009-03-31 12:40:00,19.94,19.96,19.93,19.94,24300.0,14.0762,14.0903,14.0692,14.0762,24300.0
2009-03-31 12:45:00,19.94,19.96,19.94,19.96,13700.0,14.0762,14.0903,14.0762,14.0903,13700.0
2009-03-31 12:50:00,19.96,20.03,19.96,20.02,61400.0,14.0903,14.1398,14.0903,14.1327,61400.0
2009-03-31 12:55:00,20.02,20.07,20.02,20.07,45600.0,14.1327,14.168,14.1327,14.168,45600.0
2009-03-31 13:00:00,20.06,20.13,20.05,20.12,42200.0,14.1609,14.2104,14.1539,14.2033,42200.0
2009-03-31 13:05:00,20.12,20.15,20.11,20.13,25300.0,14.2033,14.2245,14.1962,14.2104,25300.0
2009-03-31 13:10:00,20.13,20.15,20.09,20.1,27300.0,14.2104,14.2245,14.1821,14.1892,27300.0
2009-03-31 13:15:00,20.09,20.12,20.09,20.11,21600.0,14.1821,14.2033,14.1821,14.1962,21600.0
2009-03-31 13:20:00,20.12,20.14,20.1,20.14,17200.0,14.2033,14.2174,14.1892,14.2174,17200.0
2009-03-31 13:25:00,20.14,20.14,20.11,20.14,36500.0,14.2174,14.2174,14.1962,14.2174,36500.0
2009-03-31 13:30:00,20.14,20.19,20.13,20.19,37700.0,14.2174,14.2527,14.2104,14.2527,37700.0
2009-03-31 13:35:00,20.18,20.19,20.16,20.19,27500.0,14.2457,14.2527,14.2315,14.2527,27500.0
2009-03-31 13:40:00,20.18,20.18,20.14,20.16,34100.0,14.2457,14.2457,14.2174,14.2315,34100.0
2009-03-31 13:45:00,20.18,20.2,20.16,20.18,40300.0,14.2457,14.2598,14.2315,14.2457,40300.0
2009-03-31 13:50:00,20.18,20.19,20.11,20.12,42800.0,14.2457,14.2527,14.1962,14.2033,42800.0
2009-03-31 13:55:00,20.12,20.18,20.11,20.18,19800.0,14.2033,14.2457,14.1962,14.2457,19800.0
2009-03-31 14:00:00,20.17,20.22,20.15,20.2,87200.0,14.2386,14.2739,14.2245,14.2598,87200.0
2009-03-31 14:05:00,20.19,20.22,20.17,20.2,37600.0,14.2527,14.2739,14.2386,14.2598,37600.0
2009-03-31 14:10:00,20.21,20.24,20.2,20.2,44900.0,14.2668,14.288,14.2598,14.2598,44900.0
2009-03-31 14:15:00,20.2,20.29,20.2,20.26,63700.0,14.2598,14.3233,14.2598,14.3021,63700.0
2009-03-31 14:20:00,20.25,20.26,20.22,20.24,28100.0,14.2951,14.3021,14.2739,14.288,28100.0
2009-03-31 14:25:00,20.24,20.28,20.22,20.28,33200.0,14.288,14.3162,14.2739,14.3162,33200.0
2009-03-31 14:30:00,20.28,20.33,20.28,20.33,38600.0,14.3162,14.3515,14.3162,14.3515,38600.0
2009-03-31 14:35:00,20.33,20.35,20.3,20.33,59500.0,14.3515,14.3657,14.3304,14.3515,59500.0
2009-03-31 14:40:00,20.34,20.34,20.31,20.32,42600.0,14.3586,14.3586,14.3374,14.3445,42600.0
2009-03-31 14:45:00,20.33,20.35,20.31,20.32,54800.0,14.3515,14.3657,14.3374,14.3445,54800.0
2009-03-31 14:50:00,20.32,20.37,20.32,20.34,53500.0,14.3445,14.3798,14.3445,14.3586,53500.0
2009-03-31 14:55:00,20.34,20.36,20.32,20.33,68100.0,14.3586,14.3727,14.3445,14.3515,68100.0
2009-03-31 15:00:00,20.33,20.33,20.29,20.31,57800.0,14.3515,14.3515,14.3233,14.3374,57800.0
2009-03-31 15:05:00,20.31,20.31,20.26,20.29,72200.0,14.3374,14.3374,14.3021,14.3233,72200.0
2009-03-31 15:10:00,20.28,20.3,20.24,20.27,61400.0,14.3162,14.3304,14.288,14.3092,61400.0
2009-03-31 15:15:00,20.28,20.29,20.25,20.29,61000.0,14.3162,14.3233,14.2951,14.3233,61000.0
2009-03-31 15:20:00,20.29,20.3,20.23,20.25,72900.0,14.3233,14.3304,14.2809,14.2951,72900.0
2009-03-31 15:25:00,20.25,20.33,20.25,20.33,116300.0,14.2951,14.3515,14.2951,14.3515,116300.0
2009-03-31 15:30:00,20.32,20.33,20.2,20.21,183600.0,14.3445,14.3515,14.2598,14.2668,183600.0
2009-03-31 15:35:00,20.21,20.22,20.13,20.21,208700.0,14.2668,14.2739,14.2104,14.2668,208700.0
2009-03-31 15:40:00,20.22,20.26,20.17,20.18,300100.0,14.2739,14.3021,14.2386,14.2457,300100.0
2009-03-31 15:45:00,20.17,20.24,20.12,20.13,312400.0,14.2386,14.288,14.2033,14.2104,312400.0
2009-03-31 15:50:00,20.13,20.3,20.13,20.24,453700.0,14.2104,14.3304,14.2104,14.288,453700.0
2009-03-31 15:55:00,20.26,20.3,20.2,20.25,535000.0,14.3021,14.3304,14.2598,14.2951,535000.0
2009-04-01 09:30:00,20.09,20.09,19.66,19.92,95900.0,14.1821,14.1821,13.8786,14.0621,95900.0
2009-04-01 09:35:00,19.92,19.94,19.78,19.9,49300.0,14.0621,14.0762,13.9633,14.048,49300.0
2009-04-01 09:40:00,19.89,19.91,19.75,19.77,56200.0,14.0409,14.055,13.9421,13.9562,56200.0
2009-04-01 09:45:00,19.77,19.86,19.76,19.81,53400.0,13.9562,14.0198,13.9492,13.9845,53400.0
2009-04-01 09:50:00,19.81,19.9,19.76,19.86,31200.0,13.9845,14.048,13.9492,14.0198,31200.0
2009-04-01 09:55:00,19.85,19.99,19.82,19.98,116200.0,14.0127,14.1115,13.9915,14.1045,116200.0
2009-04-01 10:00:00,19.98,20.22,19.98,20.2,148700.0,14.1045,14.2739,14.1045,14.2598,148700.0
2009-04-01 10:05:00,20.2,20.21,20.07,20.12,69300.0,14.2598,14.2668,14.168,14.2033,69300.0
2009-04-01 10:10:00,20.12,20.16,20.07,20.09,52400.0,14.2033,14.2315,14.168,14.1821,52400.0
2009-04-01 10:15:00,20.1,20.3,20.08,20.24,85600.0,14.1892,14.3304,14.1751,14.288,85600.0
2009-04-01 10:20:00,20.24,20.32,20.18,20.2,65700.0,14.288,14.3445,14.2457,14.2598,65700.0
2009-04-01 10:25:00,20.2,20.21,20.1,20.14,65700.0,14.2598,14.2668,14.1892,14.2174,65700.0
2009-04-01 10:30:00,20.15,20.16,20.09,20.12,26900.0,14.2245,14.2315,14.1821,14.2033,26900.0
2009-04-01 10:35:00,20.12,20.26,20.12,20.25,39700.0,14.2033,14.3021,14.2033,14.2951,39700.0
2009-04-01 10:40:00,20.27,20.34,20.23,20.24,32800.0,14.3092,14.3586,14.2809,14.288,32800.0
2009-04-01 10:45:00,20.25,20.25,20.18,20.2,24700.0,14.2951,14.2951,14.2457,14.2598,24700.0
2009-04-01 10:50:00,20.2,20.24,20.18,20.19,19500.0,14.2598,14.288,14.2457,14.2527,19500.0
2009-04-01 10:55:00,20.21,20.26,20.12,20.12,23600.0,14.2668,14.3021,14.2033,14.2033,23600.0
2009-04-01 11:00:00,20.13,20.17,20.12,20.15,20400.0,14.2104,14.2386,14.2033,14.2245,20400.0
2009-04-01 11:05:00,20.14,20.19,20.1,20.11,36800.0,14.2174,14.2527,14.1892,14.1962,36800.0
2009-04-01 11:10:00,20.12,20.14,20.04,20.05,25800.0,14.2033,14.2174,14.1468,14.1539,25800.0
2009-04-01 11:15:00,20.05,20.23,20.03,20.21,80200.0,14.1539,14.2809,14.1398,14.2668,80200.0
2009-04-01 11:20:00,20.21,20.23,20.12,20.13,24600.0,14.2668,14.2809,14.2033,14.2104,24600.0
2009-04-01 11:25:00,20.12,20.22,20.1,20.16,39900.0,14.2033,14.2739,14.1892,14.2315,39900.0
2009-04-01 11:30:00,20.16,20.19,20.11,20.11,20100.0,14.2315,14.2527,14.1962,14.1962,20100.0
2009-04-01 11:35:00,20.1,20.16,20.1,20.15,17500.0,14.1892,14.2315,14.1892,14.2245,17500.0
2009-04-01 11:40:00,20.15,20.16,20.12,20.12,19100.0,14.2245,14.2315,14.2033,14.2033,19100.0
2009-04-01 11:45:00,20.12,20.13,20.05,20.06,28900.0,14.2033,14.2104,14.1539,14.1609,28900.0
2009-04-01 11:50:00,20.06,20.08,20.04,20.05,32300.0,14.1609,14.1751,14.1468,14.1539,32300.0
2009-04-01 11:55:00,20.05,20.13,20.05,20.11,107100.0,14.1539,14.2104,14.1539,14.1962,107100.0
2009-04-01 12:00:00,20.12,20.17,20.09,20.09,33700.0,14.2033,14.2386,14.1821,14.1821,33700.0
2009-04-01 12:05:00,20.09,20.15,20.09,20.13,53900.0,14.1821,14.2245,14.1821,14.2104,53900.0
2009-04-01 12:10:00,20.13,20.16,20.12,20.15,39800.0,14.2104,14.2315,14.2033,14.2245,39800.0
2009-04-01 12:15:00,20.15,20.16,20.11,20.12,35900.0,14.2245,14.2315,14.1962,14.2033,35900.0
2009-04-01 12:20:00,20.12,20.12,20.08,20.1,28100.0,14.2033,14.2033,14.1751,14.1892,28100.0
2009-04-01 12:25:00,20.1,20.1,20.05,20.07,34900.0,14.1892,14.1892,14.1539,14.168,34900.0
2009-04-01 12:30:00,20.07,20.12,20.06,20.1,44100.0,14.168,14.2033,14.1609,14.1892,44100.0
2009-04-01 12:35:00,20.1,20.1,20.03,20.06,35300.0,14.1892,14.1892,14.1398,14.1609,35300.0
2009-04-01 12:40:00,20.06,20.07,20.02,20.02,14100.0,14.1609,14.168,14.1327,14.1327,14100.0
2009-04-01 12:45:00,20.02,20.08,20.02,20.05,28900.0,14.1327,14.1751,14.1327,14.1539,28900.0
2009-04-01 12:50:00,20.04,20.09,20.04,20.09,22300.0,14.1468,14.1821,14.1468,14.1821,22300.0
2009-04-01 12:55:00,20.08,20.09,20.05,20.05,33200.0,14.1751,14.1821,14.1539,14.1539,33200.0
2009-04-01 13:00:00,20.04,20.1,20.04,20.08,31700.0,14.1468,14.1892,14.1468,14.1751,31700.0
2009-04-01 13:05:00,20.08,20.09,20.04,20.05,59800.0,14.1751,14.1821,14.1468,14.1539,59800.0
2009-04-01 13:10:00,20.03,20.08,20.02,20.05,44200.0,14.1398,14.1751,14.1327,14.1539,44200.0
2009-04-01 13:15:00,20.05,20.09,20.04,20.09,25400.0,14.1539,14.1821,14.1468,14.1821,25400.0
2009-04-01 13:20:00,20.09,20.15,20.08,20.14,38800.0,14.1821,14.2245,14.1751,14.2174,38800.0
2009-04-01 13:25:00,20.13,20.19,20.13,20.18,23300.0,14.2104,14.2527,14.2104,14.2457,23300.0
2009-04-01 13:30:00,20.18,20.18,20.08,20.11,58100.0,14.2457,14.2457,14.1751,14.1962,58100.0
2009-04-01 13:35:00,20.1,20.23,20.1,20.19,80000.0,14.1892,14.2809,14.1892,14.2527,80000.0
2009-04-01 13:40:00,20.19,20.27,20.19,20.27,61700.0,14.2527,14.3092,14.2527,14.3092,61700.0
2009-04-01 13:45:00,20.27,20.28,20.22,20.24,37900.0,14.3092,14.3162,14.2739,14.288,37900.0
2009-04-01 13:50:00,20.25,20.33,20.23,20.3,61400.0,14.2951,14.3515,14.2809,14.3304,61400.0
2009-04-01 13:55:00,20.3,20.32,20.25,20.25,30900.0,14.3304,14.3445,14.2951,14.2951,30900.0
2009-04-01 14:00:00,20.27,20.3,20.24,20.28,47100.0,14.3092,14.3304,14.288,14.3162,47100.0
2009-04-01 14:05:00,20.28,20.32,20.26,20.28,66400.0,14.3162,14.3445,14.3021,14.3162,66400.0
2009-04-01 14:10:00,20.27,20.28,20.24,20.27,24200.0,14.3092,14.3162,14.288,14.3092,24200.0
2009-04-01 14:15:00,20.26,20.28,20.23,20.23,28000.0,14.3021,14.3162,14.2809,14.2809,28000.0
2009-04-01 14:20:00,20.23,20.23,20.2,20.21,22700.0,14.2809,14.2809,14.2598,14.2668,22700.0
2009-04-01 14:25:00,20.21,20.25,20.2,20.24,15000.0,14.2668,14.2951,14.2598,14.288,15000.0
2009-04-01 14:30:00,20.25,20.29,20.24,20.28,45200.0,14.2951,14.3233,14.288,14.3162,45200.0
2009-04-01 14:35:00,20.28,20.3,20.25,20.26,39100.0,14.3162,14.3304,14.2951,14.3021,39100.0
2009-04-01 14:40:00,20.26,20.27,20.18,20.19,46000.0,14.3021,14.3092,14.2457,14.2527,46000.0
2009-04-01 14:45:00,20.19,20.23,20.18,20.22,47600.0,14.2527,14.2809,14.2457,14.2739,47600.0
2009-04-01 14:50:00,20.22,20.24,20.21,20.23,44300.0,14.2739,14.288,14.2668,14.2809,44300.0
2009-04-01 14:55:00,20.24,20.24,20.2,20.2,34800.0,14.288,14.288,14.2598,14.2598,34800.0
2009-04-01 15:00:00,20.21,20.22,20.08,20.1,94800.0,14.2668,14.2739,14.1751,14.1892,94800.0
2009-04-01 15:05:00,20.1,20.17,20.1,20.12,79600.0,14.1892,14.2386,14.1892,14.2033,79600.0
2009-04-01 15:10:00,20.12,20.12,20.02,20.04,60000.0,14.2033,14.2033,14.1327,14.1468,60000.0
2009-04-01 15:15:00,20.04,20.05,20.0,20.03,93600.0,14.1468,14.1539,14.1186,14.1398,93600.0
2009-04-01 15:20:00,20.03,20.08,20.02,20.06,104000.0,14.1398,14.1751,14.1327,14.1609,104000.0
2009-04-01 15:25:00,20.06,20.16,20.06,20.15,55900.0,14.1609,14.2315,14.1609,14.2245,55900.0
2009-04-01 15:30:00,20.15,20.23,20.1,20.22,95300.0,14.2245,14.2809,14.1892,14.2739,95300.0
2009-04-01 15:35:00,20.22,20.31,20.21,20.27,148900.0,14.2739,14.3374,14.2668,14.3092,148900.0
2009-04-01 15:40:00,20.28,20.38,20.28,20.3,161200.0,14.3162,14.3868,14.3162,14.3304,161200.0
2009-04-01 15:45:00,20.3,20.34,20.29,20.29,97300.0,14.3304,14.3586,14.3233,14.3233,97300.0
2009-04-01 15:50:00,20.29,20.36,20.26,20.3,196800.0,14.3233,14.3727,14.3021,14.3304,196800.0
2009-04-01 15:55:00,20.3,20.3,20.23,20.25,281700.0,14.3304,14.3304,14.2809,14.2951,281700.0
2009-04-02 09:30:00,20.87,20.88,20.26,20.37,87000.0,14.7327,14.7398,14.3021,14.3798,87000.0
2009-04-02 09:35:00,20.38,20.47,20.31,20.46,75900.0,14.3868,14.4504,14.3374,14.4433,75900.0
2009-04-02 09:40:00,20.44,20.48,20.36,20.47,75100.0,14.4292,14.4574,14.3727,14.4504,75100.0
2009-04-02 09:45:00,20.47,20.56,20.45,20.49,87800.0,14.4504,14.5139,14.4363,14.4645,87800.0
2009-04-02 09:50:00,20.5,20.52,20.4,20.49,89600.0,14.4715,14.4857,14.401,14.4645,89600.0
2009-04-02 09:55:00,20.49,20.53,20.4,20.42,82800.0,14.4645,14.4927,14.401,14.4151,82800.0
2009-04-02 10:00:00,20.42,20.48,20.38,20.4,97000.0,14.4151,14.4574,14.3868,14.401,97000.0
2009-04-02 10:05:00,20.39,20.44,20.38,20.41,40100.0,14.3939,14.4292,14.3868,14.408,40100.0
2009-04-02 10:10:00,20.42,20.45,20.38,20.39,61400.0,14.4151,14.4363,14.3868,14.3939,61400.0
2009-04-02 10:15:00,20.39,20.42,20.36,20.38,54300.0,14.3939,14.4151,14.3727,14.3868,54300.0
2009-04-02 10:20:00,20.37,20.38,20.32,20.34,60700.0,14.3798,14.3868,14.3445,14.3586,60700.0
2009-04-02 10:25:00,20.34,20.36,20.26,20.27,88500.0,14.3586,14.3727,14.3021,14.3092,88500.0
2009-04-02 10:30:00,20.27,20.27,20.22,20.22,59400.0,14.3092,14.3092,14.2739,14.2739,59400.0
2009-04-02 10:35:00,20.22,20.26,20.18,20.24,116600.0,14.2739,14.3021,14.2457,14.288,116600.0
2009-04-02 10:40:00,20.24,20.31,20.19,20.31,94000.0,14.288,14.3374,14.2527,14.3374,94000.0
2009-04-02 10:45:00,20.32,20.35,20.3,20.33,66700.0,14.3445,14.3657,14.3304,14.3515,66700.0
2009-04-02 10:50:00,20.34,20.34,20.26,20.28,47900.0,14.3586,14.3586,14.3021,14.3162,47900.0
2009-04-02 10:55:00,20.27,20.3,20.26,20.28,52200.0,14.3092,14.3304,14.3021,14.3162,52200.0
2009-04-02 11:00:00,20.27,20.29,20.26,20.28,53100.0,14.3092,14.3233,14.3021,14.3162,53100.0
2009-04-02 11:05:00,20.28,20.28,20.22,20.24,50600.0,14.3162,14.3162,14.2739,14.288,50600.0
2009-04-02 11:10:00,20.24,20.33,20.24,20.32,70700.0,14.288,14.3515,14.288,14.3445,70700.0
2009-04-02 11:15:00,20.32,20.36,20.29,20.33,60200.0,14.3445,14.3727,14.3233,14.3515,60200.0
2009-04-02 11:20:00,20.34,20.34,20.3,20.33,40900.0,14.3586,14.3586,14.3304,14.3515,40900.0
2009-04-02 11:25:00,20.33,20.34,20.32,20.34,37100.0,14.3515,14.3586,14.3445,14.3586,37100.0
2009-04-02 11:30:00,20.34,20.39,20.34,20.39,38500.0,14.3586,14.3939,14.3586,14.3939,38500.0
2009-04-02 11:35:00,20.39,20.42,20.37,20.41,79700.0,14.3939,14.4151,14.3798,14.408,79700.0
2009-04-02 11:40:00,20.41,20.45,20.4,20.4,66300.0,14.408,14.4363,14.401,14.401,66300.0
2009-04-02 11:45:00,20.4,20.45,20.4,20.42,34100.0,14.401,14.4363,14.401,14.4151,34100.0
2009-04-02 11:50:00,20.41,20.43,20.4,20.41,99400.0,14.408,14.4221,14.401,14.408,99400.0
2009-04-02 11:55:00,20.42,20.48,20.42,20.44,90900.0,14.4151,14.4574,14.4151,14.4292,90900.0
2009-04-02 12:00:00,20.45,20.49,20.45,20.48,48500.0,14.4363,14.4645,14.4363,14.4574,48500.0
2009-04-02 12:05:00,20.47,20.51,20.46,20.5,33100.0,14.4504,14.4786,14.4433,14.4715,33100.0
2009-04-02 12:10:00,20.5,20.51,20.46,20.48,70100.0,14.4715,14.4786,14.4433,14.4574,70100.0
2009-04-02 12:15:00,20.49,20.51,20.47,20.48,41600.0,14.4645,14.4786,14.4504,14.4574,41600.0
2009-04-02 12:20:00,20.47,20.52,20.44,20.44,91400.0,14.4504,14.4857,14.4292,14.4292,91400.0
2009-04-02 12:25:00,20.45,20.51,20.44,20.49,63600.0,14.4363,14.4786,14.4292,14.4645,63600.0
2009-04-02 12:30:00,20.49,20.49,20.45,20.48,53500.0,14.4645,14.4645,14.4363,14.4574,53500.0
2009-04-02 12:35:00,20.48,20.53,20.48,20.52,50700.0,14.4574,14.4927,14.4574,14.4857,50700.0
2009-04-02 12:40:00,20.52,20.54,20.5,20.53,39500.0,14.4857,14.4998,14.4715,14.4927,39500.0
2009-04-02 12:45:00,20.53,20.54,20.52,20.52,26600.0,14.4927,14.4998,14.4857,14.4857,26600.0
2009-04-02 12:50:00,20.53,20.55,20.5,20.53,37600.0,14.4927,14.5068,14.4715,14.4927,37600.0
2009-04-02 12:55:00,20.53,20.54,20.5,20.51,28900.0,14.4927,14.4998,14.4715,14.4786,28900.0
2009-04-02 13:00:00,20.51,20.54,20.5,20.54,14600.0,14.4786,14.4998,14.4715,14.4998,14600.0
2009-04-02 13:05:00,20.53,20.54,20.5,20.52,43700.0,14.4927,14.4998,14.4715,14.4857,43700.0
2009-04-02 13:10:00,20.52,20.52,20.51,20.51,16300.0,14.4857,14.4857,14.4786,14.4786,16300.0
2009-04-02 13:15:00,20.52,20.56,20.51,20.55,22400.0,14.4857,14.5139,14.4786,14.5068,22400.0
2009-04-02 13:20:00,20.56,20.56,20.5,20.5,51500.0,14.5139,14.5139,14.4715,14.4715,51500.0
2009-04-02 13:25:00,20.5,20.53,20.5,20.51,27000.0,14.4715,14.4927,14.4715,14.4786,27000.0
2009-04-02 13:30:00,20.5,20.58,20.49,20.53,61700.0,14.4715,14.528,14.4645,14.4927,61700.0
2009-04-02 13:35:00,20.54,20.55,20.52,20.52,66100.0,14.4998,14.5068,14.4857,14.4857,66100.0
2009-04-02 13:40:00,20.51,20.53,20.5,20.5,36200.0,14.4786,14.4927,14.4715,14.4715,36200.0
2009-04-02 13:45:00,20.5,20.56,20.5,20.53,35300.0,14.4715,14.5139,14.4715,14.4927,35300.0
2009-04-02 13:50:00,20.53,20.57,20.52,20.54,85500.0,14.4927,14.521,14.4857,14.4998,85500.0
2009-04-02 13:55:00,20.54,20.54,20.45,20.49,114600.0,14.4998,14.4998,14.4363,14.4645,114600.0
2009-04-02 14:00:00,20.49,20.54,20.47,20.53,89200.0,14.4645,14.4998,14.4504,14.4927,89200.0
2009-04-02 14:05:00,20.54,20.59,20.52,20.55,60500.0,14.4998,14.5351,14.4857,14.5068,60500.0
2009-04-02 14:10:00,20.55,20.57,20.52,20.54,35000.0,14.5068,14.521,14.4857,14.4998,35000.0
2009-04-02 14:15:00,20.54,20.55,20.49,20.52,38400.0,14.4998,14.5068,14.4645,14.4857,38400.0
2009-04-02 14:20:00,20.53,20.58,20.52,20.53,23800.0,14.4927,14.528,14.4857,14.4927,23800.0
2009-04-02 14:25:00,20.53,20.67,20.53,20.64,63300.0,14.4927,14.5916,14.4927,14.5704,63300.0
2009-04-02 14:30:00,20.65,20.7,20.65,20.66,39900.0,14.5774,14.6127,14.5774,14.5845,39900.0
2009-04-02 14:35:00,20.66,20.7,20.66,20.69,34200.0,14.5845,14.6127,14.5845,14.6057,34200.0
2009-04-02 14:40:00,20.7,20.75,20.68,20.71,70200.0,14.6127,14.648,14.5986,14.6198,70200.0
2009-04-02 14:45:00,20.72,20.72,20.69,20.7,58400.0,14.6269,14.6269,14.6057,14.6127,58400.0
2009-04-02 14:50:00,20.69,20.72,20.64,20.64,80300.0,14.6057,14.6269,14.5704,14.5704,80300.0
2009-04-02 14:55:00,20.65,20.69,20.65,20.67,69100.0,14.5774,14.6057,14.5774,14.5916,69100.0
2009-04-02 15:00:00,20.67,20.72,20.65,20.68,57000.0,14.5916,14.6269,14.5774,14.5986,57000.0
2009-04-02 15:05:00,20.68,20.68,20.56,20.6,77700.0,14.5986,14.5986,14.5139,14.5421,77700.0
2009-04-02 15:10:00,20.6,20.63,20.57,20.61,89000.0,14.5421,14.5633,14.521,14.5492,89000.0
2009-04-02 15:15:00,20.62,20.7,20.58,20.58,112000.0,14.5563,14.6127,14.528,14.528,112000.0
2009-04-02 15:20:00,20.58,20.63,20.57,20.6,108300.0,14.528,14.5633,14.521,14.5421,108300.0
2009-04-02 15:25:00,20.6,20.66,20.58,20.64,82500.0,14.5421,14.5845,14.528,14.5704,82500.0
2009-04-02 15:30:00,20.64,20.67,20.63,20.66,87500.0,14.5704,14.5916,14.5633,14.5845,87500.0
2009-04-02 15:35:00,20.65,20.69,20.61,20.66,196900.0,14.5774,14.6057,14.5492,14.5845,196900.0
2009-04-02 15:40:00,20.65,20.69,20.63,20.65,267100.0,14.5774,14.6057,14.5633,14.5774,267100.0
2009-04-02 15:45:00,20.65,20.67,20.55,20.64,203600.0,14.5774,14.5916,14.5068,14.5704,203600.0
2009-04-02 15:50:00,20.64,20.65,20.54,20.57,320400.0,14.5704,14.5774,14.4998,14.521,320400.0
2009-04-02 15:55:00,20.56,20.6,20.5,20.55,565900.0,14.5139,14.5421,14.4715,14.5068,565900.0
2009-04-03 09:30:00,20.41,20.98,20.38,20.59,64900.0,14.408,14.8104,14.3868,14.5351,64900.0
2009-04-03 09:35:00,20.59,20.62,20.4,20.4,102100.0,14.5351,14.5563,14.401,14.401,102100.0
2009-04-03 09:40:00,20.41,20.57,20.4,20.53,50000.0,14.408,14.521,14.401,14.4927,50000.0
2009-04-03 09:45:00,20.56,20.56,20.35,20.44,66300.0,14.5139,14.5139,14.3657,14.4292,66300.0
2009-04-03 09:50:00,20.42,20.52,20.41,20.48,38900.0,14.4151,14.4857,14.408,14.4574,38900.0
2009-04-03 09:55:00,20.48,20.53,20.43,20.49,45400.0,14.4574,14.4927,14.4221,14.4645,45400.0
2009-04-03 10:00:00,20.49,20.52,20.44,20.46,57900.0,14.4645,14.4857,14.4292,14.4433,57900.0
2009-04-03 10:05:00,20.46,20.56,20.45,20.54,53200.0,14.4433,14.5139,14.4363,14.4998,53200.0
2009-04-03 10:10:00,20.53,20.54,20.49,20.54,78900.0,14.4927,14.4998,14.4645,14.4998,78900.0
2009-04-03 10:15:00,20.54,20.58,20.52,20.54,34400.0,14.4998,14.528,14.4857,14.4998,34400.0
2009-04-03 10:20:00,20.54,20.59,20.53,20.57,48800.0,14.4998,14.5351,14.4927,14.521,48800.0
2009-04-03 10:25:00,20.57,20.65,20.57,20.64,49300.0,14.521,14.5774,14.521,14.5704,49300.0
2009-04-03 10:30:00,20.65,20.66,20.6,20.62,28900.0,14.5774,14.5845,14.5421,14.5563,28900.0
2009-04-03 10:35:00,20.62,20.64,20.6,20.63,22800.0,14.5563,14.5704,14.5421,14.5633,22800.0
2009-04-03 10:40:00,20.63,20.67,20.61,20.61,25400.0,14.5633,14.5916,14.5492,14.5492,25400.0
2009-04-03 10:45:00,20.61,20.63,20.59,20.61,30200.0,14.5492,14.5633,14.5351,14.5492,30200.0
2009-04-03 10:50:00,20.6,20.63,20.59,20.62,24700.0,14.5421,14.5633,14.5351,14.5563,24700.0
2009-04-03 10:55:00,20.62,20.62,20.59,20.59,11800.0,14.5563,14.5563,14.5351,14.5351,11800.0
2009-04-03 11:00:00,20.59,20.62,20.58,20.59,33300.0,14.5351,14.5563,14.528,14.5351,33300.0
2009-04-03 11:05:00,20.58,20.62,20.56,20.61,40500.0,14.528,14.5563,14.5139,14.5492,40500.0
2009-04-03 11:10:00,20.61,20.67,20.6,20.64,59100.0,14.5492,14.5916,14.5421,14.5704,59100.0
2009-04-03 11:15:00,20.65,20.69,20.65,20.66,38500.0,14.5774,14.6057,14.5774,14.5845,38500.0
2009-04-03 11:20:00,20.66,20.67,20.63,20.64,10800.0,14.5845,14.5916,14.5633,14.5704,10800.0
2009-04-03 11:25:00,20.63,20.65,20.61,20.62,38700.0,14.5633,14.5774,14.5492,14.5563,38700.0
2009-04-03 11:30:00,20.61,20.62,20.61,20.61,27200.0,14.5492,14.5563,14.5492,14.5492,27200.0
2009-04-03 11:35:00,20.61,20.63,20.6,20.61,44400.0,14.5492,14.5633,14.5421,14.5492,44400.0
2009-04-03 11:40:00,20.6,20.67,20.6,20.67,31000.0,14.5421,14.5916,14.5421,14.5916,31000.0
2009-04-03 11:45:00,20.65,20.68,20.65,20.67,17400.0,14.5774,14.5986,14.5774,14.5916,17400.0
2009-04-03 11:50:00,20.67,20.72,20.67,20.69,44700.0,14.5916,14.6269,14.5916,14.6057,44700.0
2009-04-03 11:55:00,20.68,20.73,20.66,20.72,25900.0,14.5986,14.6339,14.5845,14.6269,25900.0
2009-04-03 12:00:00,20.72,20.78,20.72,20.77,40800.0,14.6269,14.6692,14.6269,14.6621,40800.0
2009-04-03 12:05:00,20.77,20.78,20.73,20.74,44400.0,14.6621,14.6692,14.6339,14.641,44400.0
2009-04-03 12:10:00,20.74,20.75,20.7,20.74,26600.0,14.641,14.648,14.6127,14.641,26600.0
2009-04-03 12:15:00,20.75,20.76,20.69,20.69,26700.0,14.648,14.6551,14.6057,14.6057,26700.0
2009-04-03 12:20:00,20.69,20.73,20.68,20.73,18500.0,14.6057,14.6339,14.5986,14.6339,18500.0
2009-04-03 12:25:00,20.72,20.73,20.71,20.73,19600.0,14.6269,14.6339,14.6198,14.6339,19600.0
2009-04-03 12:30:00,20.72,20.72,20.69,20.71,30400.0,14.6269,14.6269,14.6057,14.6198,30400.0
2009-04-03 12:35:00,20.72,20.76,20.7,20.7,26300.0,14.6269,14.6551,14.6127,14.6127,26300.0
2009-04-03 12:40:00,20.7,20.72,20.69,20.7,19000.0,14.6127,14.6269,14.6057,14.6127,19000.0
2009-04-03 12:45:00,20.7,20.7,20.64,20.66,45600.0,14.6127,14.6127,14.5704,14.5845,45600.0
2009-04-03 12:50:00,20.65,20.66,20.64,20.65,24800.0,14.5774,14.5845,14.5704,14.5774,24800.0
2009-04-03 12:55:00,20.65,20.7,20.65,20.7,43000.0,14.5774,14.6127,14.5774,14.6127,43000.0
2009-04-03 13:00:00,20.71,20.73,20.7,20.7,16600.0,14.6198,14.6339,14.6127,14.6127,16600.0
2009-04-03 13:05:00,20.7,20.7,20.65,20.65,30800.0,14.6127,14.6127,14.5774,14.5774,30800.0
2009-04-03 13:10:00,20.66,20.67,20.64,20.66,21500.0,14.5845,14.5916,14.5704,14.5845,21500.0
2009-04-03 13:15:00,20.65,20.69,20.65,20.68,19800.0,14.5774,14.6057,14.5774,14.5986,19800.0
2009-04-03 13:20:00,20.68,20.69,20.66,20.66,13800.0,14.5986,14.6057,14.5845,14.5845,13800.0
2009-04-03 13:25:00,20.65,20.7,20.65,20.69,30400.0,14.5774,14.6127,14.5774,14.6057,30400.0
2009-04-03 13:30:00,20.7,20.71,20.67,20.68,16000.0,14.6127,14.6198,14.5916,14.5986,16000.0
2009-04-03 13:35:00,20.68,20.7,20.66,20.66,18100.0,14.5986,14.6127,14.5845,14.5845,18100.0
2009-04-03 13:40:00,20.66,20.67,20.64,20.66,33000.0,14.5845,14.5916,14.5704,14.5845,33000.0
2009-04-03 13:45:00,20.66,20.67,20.65,20.66,11500.0,14.5845,14.5916,14.5774,14.5845,11500.0
2009-04-03 13:50:00,20.66,20.72,20.66,20.72,23500.0,14.5845,14.6269,14.5845,14.6269,23500.0
2009-04-03 13:55:00,20.72,20.73,20.69,20.7,25300.0,14.6269,14.6339,14.6057,14.6127,25300.0
2009-04-03 14:00:00,20.69,20.72,20.66,20.66,50300.0,14.6057,14.6269,14.5845,14.5845,50300.0
2009-04-03 14:05:00,20.66,20.68,20.6,20.61,56400.0,14.5845,14.5986,14.5421,14.5492,56400.0
2009-04-03 14:10:00,20.61,20.63,20.61,20.62,20800.0,14.5492,14.5633,14.5492,14.5563,20800.0
2009-04-03 14:15:00,20.62,20.64,20.61,20.61,31400.0,14.5563,14.5704,14.5492,14.5492,31400.0
2009-04-03 14:20:00,20.62,20.63,20.6,20.62,51900.0,14.5563,14.5633,14.5421,14.5563,51900.0
2009-04-03 14:25:00,20.61,20.72,20.61,20.72,50400.0,14.5492,14.6269,14.5492,14.6269,50400.0
2009-04-03 14:30:00,20.72,20.74,20.66,20.66,54000.0,14.6269,14.641,14.5845,14.5845,54000.0
2009-04-03 14:35:00,20.67,20.71,20.65,20.67,55200.0,14.5916,14.6198,14.5774,14.5916,55200.0
2009-04-03 14:40:00,20.66,20.66,20.63,20.64,27200.0,14.5845,14.5845,14.5633,14.5704,27200.0
2009-04-03 14:45:00,20.64,20.68,20.63,20.65,45600.0,14.5704,14.5986,14.5633,14.5774,45600.0
2009-04-03 14:50:00,20.65,20.68,20.65,20.68,26100.0,14.5774,14.5986,14.5774,14.5986,26100.0
2009-04-03 14:55:00,20.68,20.76,20.68,20.75,75200.0,14.5986,14.6551,14.5986,14.648,75200.0
2009-04-03 15:00:00,20.75,20.77,20.69,20.7,52000.0,14.648,14.6621,14.6057,14.6127,52000.0
2009-04-03 15:05:00,20.69,20.7,20.63,20.65,42600.0,14.6057,14.6127,14.5633,14.5774,42600.0
2009-04-03 15:10:00,20.65,20.66,20.63,20.63,65300.0,14.5774,14.5845,14.5633,14.5633,65300.0
2009-04-03 15:15:00,20.63,20.63,20.59,20.63,47700.0,14.5633,14.5633,14.5351,14.5633,47700.0
2009-04-03 15:20:00,20.62,20.63,20.6,20.61,55700.0,14.5563,14.5633,14.5421,14.5492,55700.0
2009-04-03 15:25:00,20.61,20.68,20.6,20.62,85100.0,14.5492,14.5986,14.5421,14.5563,85100.0
2009-04-03 15:30:00,20.62,20.63,20.59,20.62,52000.0,14.5563,14.5633,14.5351,14.5563,52000.0
2009-04-03 15:35:00,20.63,20.63,20.56,20.57,52000.0,14.5633,14.5633,14.5139,14.521,52000.0
2009-04-03 15:40:00,20.57,20.74,20.57,20.71,128800.0,14.521,14.641,14.521,14.6198,128800.0
2009-04-03 15:45:00,20.71,20.77,20.69,20.73,124400.0,14.6198,14.6621,14.6057,14.6339,124400.0
2009-04-03 15:50:00,20.73,20.81,20.73,20.81,165200.0,14.6339,14.6904,14.6339,14.6904,165200.0
2009-04-03 15:55:00,20.8,20.96,20.8,20.94,559500.0,14.6833,14.7963,14.6833,14.7822,559500.0
2009-04-06 09:30:00,20.44,20.84,20.44,20.57,43100.0,14.4292,14.7116,14.4292,14.521,43100.0
2009-04-06 09:35:00,20.57,20.63,20.47,20.52,55200.0,14.521,14.5633,14.4504,14.4857,55200.0
2009-04-06 09:40:00,20.52,20.57,20.46,20.51,73800.0,14.4857,14.521,14.4433,14.4786,73800.0
2009-04-06 09:45:00,20.5,20.56,20.5,20.56,35700.0,14.4715,14.5139,14.4715,14.5139,35700.0
2009-04-06 09:50:00,20.55,20.59,20.54,20.55,51400.0,14.5068,14.5351,14.4998,14.5068,51400.0
2009-04-06 09:55:00,20.56,20.56,20.49,20.51,47900.0,14.5139,14.5139,14.4645,14.4786,47900.0
2009-04-06 10:00:00,20.51,20.6,20.49,20.58,44300.0,14.4786,14.5421,14.4645,14.528,44300.0
2009-04-06 10:05:00,20.58,20.6,20.56,20.59,41200.0,14.528,14.5421,14.5139,14.5351,41200.0
2009-04-06 10:10:00,20.6,20.61,20.54,20.56,49300.0,14.5421,14.5492,14.4998,14.5139,49300.0
2009-04-06 10:15:00,20.56,20.57,20.49,20.52,57400.0,14.5139,14.521,14.4645,14.4857,57400.0
2009-04-06 10:20:00,20.52,20.52,20.48,20.5,42800.0,14.4857,14.4857,14.4574,14.4715,42800.0
2009-04-06 10:25:00,20.5,20.5,20.48,20.48,60900.0,14.4715,14.4715,14.4574,14.4574,60900.0
2009-04-06 10:30:00,20.48,20.52,20.47,20.52,37000.0,14.4574,14.4857,14.4504,14.4857,37000.0
2009-04-06 10:35:00,20.52,20.52,20.51,20.51,12900.0,14.4857,14.4857,14.4786,14.4786,12900.0
2009-04-06 10:40:00,20.52,20.56,20.51,20.54,52000.0,14.4857,14.5139,14.4786,14.4998,52000.0
2009-04-06 10:45:00,20.54,20.55,20.48,20.53,59500.0,14.4998,14.5068,14.4574,14.4927,59500.0
2009-04-06 10:50:00,20.54,20.57,20.53,20.55,45400.0,14.4998,14.521,14.4927,14.5068,45400.0
2009-04-06 10:55:00,20.55,20.62,20.54,20.58,36500.0,14.5068,14.5563,14.4998,14.528,36500.0
2009-04-06 11:00:00,20.59,20.59,20.51,20.51,41200.0,14.5351,14.5351,14.4786,14.4786,41200.0
2009-04-06 11:05:00,20.51,20.51,20.46,20.49,58300.0,14.4786,14.4786,14.4433,14.4645,58300.0
2009-04-06 11:10:00,20.49,20.49,20.47,20.49,9900.0,14.4645,14.4645,14.4504,14.4645,9900.0
2009-04-06 11:15:00,20.48,20.55,20.48,20.55,28900.0,14.4574,14.5068,14.4574,14.5068,28900.0
2009-04-06 11:20:00,20.55,20.55,20.52,20.53,29000.0,14.5068,14.5068,14.4857,14.4927,29000.0
2009-04-06 11:25:00,20.53,20.55,20.52,20.54,26500.0,14.4927,14.5068,14.4857,14.4998,26500.0
2009-04-06 11:30:00,20.54,20.54,20.53,20.53,14600.0,14.4998,14.4998,14.4927,14.4927,14600.0
2009-04-06 11:35:00,20.53,20.54,20.47,20.47,41800.0,14.4927,14.4998,14.4504,14.4504,41800.0
2009-04-06 11:40:00,20.46,20.47,20.42,20.43,25000.0,14.4433,14.4504,14.4151,14.4221,25000.0
2009-04-06 11:45:00,20.43,20.45,20.42,20.44,21300.0,14.4221,14.4363,14.4151,14.4292,21300.0
2009-04-06 11:50:00,20.43,20.44,20.36,20.36,33400.0,14.4221,14.4292,14.3727,14.3727,33400.0
2009-04-06 11:55:00,20.36,20.4,20.35,20.4,25600.0,14.3727,14.401,14.3657,14.401,25600.0
2009-04-06 12:00:00,20.39,20.4,20.36,20.36,35100.0,14.3939,14.401,14.3727,14.3727,35100.0
2009-04-06 12:05:00,20.36,20.37,20.36,20.36,23100.0,14.3727,14.3798,14.3727,14.3727,23100.0
2009-04-06 12:10:00,20.36,20.37,20.36,20.36,9300.0,14.3727,14.3798,14.3727,14.3727,9300.0
2009-04-06 12:15:00,20.36,20.37,20.34,20.35,28500.0,14.3727,14.3798,14.3586,14.3657,28500.0
2009-04-06 12:20:00,20.36,20.36,20.34,20.35,23800.0,14.3727,14.3727,14.3586,14.3657,23800.0
2009-04-06 12:25:00,20.36,20.39,20.35,20.39,26300.0,14.3727,14.3939,14.3657,14.3939,26300.0
2009-04-06 12:30:00,20.39,20.39,20.36,20.37,13200.0,14.3939,14.3939,14.3727,14.3798,13200.0
2009-04-06 12:35:00,20.36,20.37,20.35,20.36,18100.0,14.3727,14.3798,14.3657,14.3727,18100.0
2009-04-06 12:40:00,20.37,20.38,20.36,20.38,25700.0,14.3798,14.3868,14.3727,14.3868,25700.0
2009-04-06 12:45:00,20.38,20.38,20.36,20.37,22800.0,14.3868,14.3868,14.3727,14.3798,22800.0
2009-04-06 12:50:00,20.36,20.41,20.36,20.41,38000.0,14.3727,14.408,14.3727,14.408,38000.0
2009-04-06 12:55:00,20.4,20.44,20.39,20.44,14900.0,14.401,14.4292,14.3939,14.4292,14900.0
2009-04-06 13:00:00,20.44,20.48,20.44,20.46,28100.0,14.4292,14.4574,14.4292,14.4433,28100.0
2009-04-06 13:05:00,20.45,20.47,20.45,20.45,49600.0,14.4363,14.4504,14.4363,14.4363,49600.0
2009-04-06 13:10:00,20.46,20.48,20.45,20.48,14500.0,14.4433,14.4574,14.4363,14.4574,14500.0
2009-04-06 13:15:00,20.47,20.48,20.42,20.42,28900.0,14.4504,14.4574,14.4151,14.4151,28900.0
2009-04-06 13:20:00,20.42,20.46,20.41,20.43,135400.0,14.4151,14.4433,14.408,14.4221,135400.0
2009-04-06 13:25:00,20.44,20.44,20.4,20.41,30300.0,14.4292,14.4292,14.401,14.408,30300.0
2009-04-06 13:30:00,20.4,20.4,20.37,20.39,33500.0,14.401,14.401,14.3798,14.3939,33500.0
2009-04-06 13:35:00,20.39,20.4,20.35,20.38,22700.0,14.3939,14.401,14.3657,14.3868,22700.0
2009-04-06 13:40:00,20.38,20.41,20.37,20.41,16400.0,14.3868,14.408,14.3798,14.408,16400.0
2009-04-06 13:45:00,20.41,20.47,20.4,20.46,55900.0,14.408,14.4504,14.401,14.4433,55900.0
2009-04-06 13:50:00,20.46,20.46,20.43,20.44,41200.0,14.4433,14.4433,14.4221,14.4292,41200.0
2009-04-06 13:55:00,20.43,20.45,20.42,20.42,29800.0,14.4221,14.4363,14.4151,14.4151,29800.0
2009-04-06 14:00:00,20.43,20.45,20.42,20.43,28900.0,14.4221,14.4363,14.4151,14.4221,28900.0
2009-04-06 14:05:00,20.43,20.46,20.42,20.45,29000.0,14.4221,14.4433,14.4151,14.4363,29000.0
2009-04-06 14:10:00,20.46,20.48,20.4,20.41,63100.0,14.4433,14.4574,14.401,14.408,63100.0
2009-04-06 14:15:00,20.41,20.42,20.39,20.42,28100.0,14.408,14.4151,14.3939,14.4151,28100.0
2009-04-06 14:20:00,20.42,20.44,20.41,20.43,19700.0,14.4151,14.4292,14.408,14.4221,19700.0
2009-04-06 14:25:00,20.43,20.46,20.42,20.45,23400.0,14.4221,14.4433,14.4151,14.4363,23400.0
2009-04-06 14:30:00,20.45,20.46,20.37,20.37,46700.0,14.4363,14.4433,14.3798,14.3798,46700.0
2009-04-06 14:35:00,20.38,20.4,20.37,20.39,29400.0,14.3868,14.401,14.3798,14.3939,29400.0
2009-04-06 14:40:00,20.38,20.4,20.36,20.4,34000.0,14.3868,14.401,14.3727,14.401,34000.0
2009-04-06 14:45:00,20.4,20.44,20.38,20.43,63800.0,14.401,14.4292,14.3868,14.4221,63800.0
2009-04-06 14:50:00,20.43,20.51,20.43,20.5,54300.0,14.4221,14.4786,14.4221,14.4715,54300.0
2009-04-06 14:55:00,20.49,20.52,20.48,20.49,45500.0,14.4645,14.4857,14.4574,14.4645,45500.0
2009-04-06 15:00:00,20.49,20.49,20.44,20.45,28200.0,14.4645,14.4645,14.4292,14.4363,28200.0
2009-04-06 15:05:00,20.46,20.48,20.42,20.43,36300.0,14.4433,14.4574,14.4151,14.4221,36300.0
2009-04-06 15:10:00,20.43,20.44,20.4,20.4,26800.0,14.4221,14.4292,14.401,14.401,26800.0
2009-04-06 15:15:00,20.41,20.56,20.4,20.53,71500.0,14.408,14.5139,14.401,14.4927,71500.0
2009-04-06 15:20:00,20.54,20.6,20.52,20.55,87600.0,14.4998,14.5421,14.4857,14.5068,87600.0
2009-04-06 15:25:00,20.56,20.59,20.5,20.52,66600.0,14.5139,14.5351,14.4715,14.4857,66600.0
2009-04-06 15:30:00,20.53,20.6,20.5,20.58,83500.0,14.4927,14.5421,14.4715,14.528,83500.0
2009-04-06 15:35:00,20.58,20.58,20.5,20.52,126700.0,14.528,14.528,14.4715,14.4857,126700.0
2009-04-06 15:40:00,20.52,20.55,20.51,20.54,139700.0,14.4857,14.5068,14.4786,14.4998,139700.0
2009-04-06 15:45:00,20.53,20.54,20.5,20.54,85700.0,14.4927,14.4998,14.4715,14.4998,85700.0
2009-04-06 15:50:00,20.53,20.66,20.53,20.66,156900.0,14.4927,14.5845,14.4927,14.5845,156900.0
2009-04-06 15:55:00,20.66,20.66,20.51,20.51,277300.0,14.5845,14.5845,14.4786,14.4786,277300.0
2009-04-07 09:30:00,19.55,20.16,19.08,19.91,95500.0,13.9407,14.3756,13.6055,14.1974,95500.0
2009-04-07 09:35:00,19.92,19.92,19.81,19.86,61400.0,14.2045,14.2045,14.1261,14.1617,61400.0
2009-04-07 09:40:00,19.87,19.9,19.79,19.83,42300.0,14.1689,14.1902,14.1118,14.1403,42300.0
2009-04-07 09:45:00,19.83,19.87,19.78,19.87,42900.0,14.1403,14.1689,14.1047,14.1689,42900.0
2009-04-07 09:50:00,19.87,19.96,19.85,19.91,62400.0,14.1689,14.233,14.1546,14.1974,62400.0
2009-04-07 09:55:00,19.91,19.99,19.89,19.98,56100.0,14.1974,14.2544,14.1831,14.2473,56100.0
2009-04-07 10:00:00,19.98,20.0,19.95,20.0,78500.0,14.2473,14.2616,14.2259,14.2616,78500.0
2009-04-07 10:05:00,19.97,20.03,19.96,20.02,47800.0,14.2402,14.2829,14.233,14.2758,47800.0
2009-04-07 10:10:00,20.02,20.05,20.0,20.02,69300.0,14.2758,14.2972,14.2616,14.2758,69300.0
2009-04-07 10:15:00,20.02,20.04,19.97,20.02,43700.0,14.2758,14.2901,14.2402,14.2758,43700.0
2009-04-07 10:20:00,20.02,20.06,20.0,20.0,26800.0,14.2758,14.3043,14.2616,14.2616,26800.0
2009-04-07 10:25:00,20.0,20.03,19.97,20.03,42200.0,14.2616,14.2829,14.2402,14.2829,42200.0
2009-04-07 10:30:00,20.02,20.07,20.01,20.03,24900.0,14.2758,14.3115,14.2687,14.2829,24900.0
2009-04-07 10:35:00,20.04,20.09,20.04,20.07,25000.0,14.2901,14.3257,14.2901,14.3115,25000.0
2009-04-07 10:40:00,20.08,20.08,20.0,20.02,32100.0,14.3186,14.3186,14.2616,14.2758,32100.0
2009-04-07 10:45:00,20.02,20.07,20.01,20.05,43900.0,14.2758,14.3115,14.2687,14.2972,43900.0
2009-04-07 10:50:00,20.04,20.04,20.0,20.01,14800.0,14.2901,14.2901,14.2616,14.2687,14800.0
2009-04-07 10:55:00,20.02,20.02,19.99,19.99,25700.0,14.2758,14.2758,14.2544,14.2544,25700.0
2009-04-07 11:00:00,19.99,20.01,19.97,20.0,30500.0,14.2544,14.2687,14.2402,14.2616,30500.0
2009-04-07 11:05:00,20.0,20.01,19.96,19.97,33500.0,14.2616,14.2687,14.233,14.2402,33500.0
2009-04-07 11:10:00,19.97,19.99,19.96,19.97,27000.0,14.2402,14.2544,14.233,14.2402,27000.0
2009-04-07 11:15:00,19.96,19.98,19.96,19.98,32900.0,14.233,14.2473,14.233,14.2473,32900.0
2009-04-07 11:20:00,19.97,20.0,19.97,19.99,29100.0,14.2402,14.2616,14.2402,14.2544,29100.0
2009-04-07 11:25:00,19.99,19.99,19.97,19.97,27300.0,14.2544,14.2544,14.2402,14.2402,27300.0
2009-04-07 11:30:00,19.97,20.0,19.96,20.0,33600.0,14.2402,14.2616,14.233,14.2616,33600.0
2009-04-07 11:35:00,19.99,20.0,19.93,19.94,60500.0,14.2544,14.2616,14.2116,14.2188,60500.0
2009-04-07 11:40:00,19.93,19.94,19.91,19.91,33600.0,14.2116,14.2188,14.1974,14.1974,33600.0
2009-04-07 11:45:00,19.91,19.92,19.88,19.88,32100.0,14.1974,14.2045,14.176,14.176,32100.0
2009-04-07 11:50:00,19.88,19.89,19.86,19.87,25900.0,14.176,14.1831,14.1617,14.1689,25900.0
2009-04-07 11:55:00,19.87,19.88,19.85,19.86,22200.0,14.1689,14.176,14.1546,14.1617,22200.0
2009-04-07 12:00:00,19.87,19.92,19.87,19.9,32800.0,14.1689,14.2045,14.1689,14.1902,32800.0
2009-04-07 12:05:00,19.9,19.96,19.9,19.96,32400.0,14.1902,14.233,14.1902,14.233,32400.0
2009-04-07 12:10:00,19.95,20.0,19.94,20.0,44800.0,14.2259,14.2616,14.2188,14.2616,44800.0
2009-04-07 12:15:00,20.0,20.01,19.99,19.99,16200.0,14.2616,14.2687,14.2544,14.2544,16200.0
2009-04-07 12:20:00,20.0,20.01,19.99,19.99,14300.0,14.2616,14.2687,14.2544,14.2544,14300.0
2009-04-07 12:25:00,19.99,20.0,19.94,19.94,34800.0,14.2544,14.2616,14.2188,14.2188,34800.0
2009-04-07 12:30:00,19.94,19.96,19.94,19.96,7900.0,14.2188,14.233,14.2188,14.233,7900.0
2009-04-07 12:35:00,19.96,19.96,19.91,19.91,27500.0,14.233,14.233,14.1974,14.1974,27500.0
2009-04-07 12:40:00,19.92,19.93,19.91,19.92,12500.0,14.2045,14.2116,14.1974,14.2045,12500.0
2009-04-07 12:45:00,19.92,19.93,19.92,19.93,6900.0,14.2045,14.2116,14.2045,14.2116,6900.0
2009-04-07 12:50:00,19.93,19.95,19.92,19.95,16000.0,14.2116,14.2259,14.2045,14.2259,16000.0
2009-04-07 12:55:00,19.95,19.96,19.95,19.96,4500.0,14.2259,14.233,14.2259,14.233,4500.0
2009-04-07 13:00:00,19.96,19.96,19.9,19.92,19900.0,14.233,14.233,14.1902,14.2045,19900.0
2009-04-07 13:05:00,19.92,19.92,19.91,19.91,12500.0,14.2045,14.2045,14.1974,14.1974,12500.0
2009-04-07 13:10:00,19.92,19.93,19.9,19.92,19100.0,14.2045,14.2116,14.1902,14.2045,19100.0
2009-04-07 13:15:00,19.92,19.95,19.9,19.93,34400.0,14.2045,14.2259,14.1902,14.2116,34400.0
2009-04-07 13:20:00,19.93,19.94,19.91,19.93,16600.0,14.2116,14.2188,14.1974,14.2116,16600.0
2009-04-07 13:25:00,19.93,19.93,19.92,19.92,7400.0,14.2116,14.2116,14.2045,14.2045,7400.0
2009-04-07 13:30:00,19.92,19.93,19.9,19.91,29500.0,14.2045,14.2116,14.1902,14.1974,29500.0
2009-04-07 13:35:00,19.91,19.92,19.9,19.91,12700.0,14.1974,14.2045,14.1902,14.1974,12700.0
2009-04-07 13:40:00,19.91,19.95,19.91,19.94,17400.0,14.1974,14.2259,14.1974,14.2188,17400.0
2009-04-07 13:45:00,19.94,19.94,19.91,19.91,15000.0,14.2188,14.2188,14.1974,14.1974,15000.0
2009-04-07 13:50:00,19.92,19.93,19.9,19.92,37800.0,14.2045,14.2116,14.1902,14.2045,37800.0
2009-04-07 13:55:00,19.92,19.92,19.9,19.9,13400.0,14.2045,14.2045,14.1902,14.1902,13400.0
2009-04-07 14:00:00,19.9,19.91,19.87,19.87,31100.0,14.1902,14.1974,14.1689,14.1689,31100.0
2009-04-07 14:05:00,19.87,19.9,19.85,19.9,37400.0,14.1689,14.1902,14.1546,14.1902,37400.0
2009-04-07 14:10:00,19.9,19.94,19.9,19.93,29200.0,14.1902,14.2188,14.1902,14.2116,29200.0
2009-04-07 14:15:00,19.94,19.95,19.91,19.91,27300.0,14.2188,14.2259,14.1974,14.1974,27300.0
2009-04-07 14:20:00,19.91,19.92,19.88,19.89,45300.0,14.1974,14.2045,14.176,14.1831,45300.0
2009-04-07 14:25:00,19.88,19.91,19.88,19.9,17500.0,14.176,14.1974,14.176,14.1902,17500.0
2009-04-07 14:30:00,19.91,19.91,19.87,19.87,26200.0,14.1974,14.1974,14.1689,14.1689,26200.0
2009-04-07 14:35:00,19.87,19.88,19.85,19.85,37100.0,14.1689,14.176,14.1546,14.1546,37100.0
2009-04-07 14:40:00,19.86,19.87,19.83,19.83,36300.0,14.1617,14.1689,14.1403,14.1403,36300.0
2009-04-07 14:45:00,19.83,19.87,19.83,19.87,41700.0,14.1403,14.1689,14.1403,14.1689,41700.0
2009-04-07 14:50:00,19.86,19.9,19.85,19.88,69200.0,14.1617,14.1902,14.1546,14.176,69200.0
2009-04-07 14:55:00,19.88,19.89,19.87,19.88,38100.0,14.176,14.1831,14.1689,14.176,38100.0
2009-04-07 15:00:00,19.88,19.89,19.82,19.83,65500.0,14.176,14.1831,14.1332,14.1403,65500.0
2009-04-07 15:05:00,19.84,19.87,19.83,19.87,68900.0,14.1475,14.1689,14.1403,14.1689,68900.0
2009-04-07 15:10:00,19.88,19.94,19.87,19.92,76800.0,14.176,14.2188,14.1689,14.2045,76800.0
2009-04-07 15:15:00,19.92,19.96,19.92,19.95,36600.0,14.2045,14.233,14.2045,14.2259,36600.0
2009-04-07 15:20:00,19.95,19.95,19.93,19.94,32000.0,14.2259,14.2259,14.2116,14.2188,32000.0
2009-04-07 15:25:00,19.94,19.95,19.89,19.9,50500.0,14.2188,14.2259,14.1831,14.1902,50500.0
2009-04-07 15:30:00,19.9,19.96,19.89,19.96,60200.0,14.1902,14.233,14.1831,14.233,60200.0
2009-04-07 15:35:00,19.96,19.98,19.9,19.93,78600.0,14.233,14.2473,14.1902,14.2116,78600.0
2009-04-07 15:40:00,19.93,19.95,19.89,19.91,154900.0,14.2116,14.2259,14.1831,14.1974,154900.0
2009-04-07 15:45:00,19.91,19.94,19.9,19.9,126700.0,14.1974,14.2188,14.1902,14.1902,126700.0
2009-04-07 15:50:00,19.9,19.91,19.82,19.82,202600.0,14.1902,14.1974,14.1332,14.1332,202600.0
2009-04-07 15:55:00,19.82,19.82,19.72,19.74,550200.0,14.1332,14.1332,14.0619,14.0762,550200.0
2009-04-08 09:30:00,19.96,19.97,19.83,19.92,90400.0,14.233,14.2402,14.1403,14.2045,90400.0
2009-04-08 09:35:00,19.91,19.93,19.81,19.87,48400.0,14.1974,14.2116,14.1261,14.1689,48400.0
2009-04-08 09:40:00,19.86,19.86,19.78,19.83,34000.0,14.1617,14.1617,14.1047,14.1403,34000.0
2009-04-08 09:45:00,19.82,19.83,19.72,19.76,50200.0,14.1332,14.1403,14.0619,14.0904,50200.0
2009-04-08 09:50:00,19.76,19.81,19.75,19.77,46600.0,14.0904,14.1261,14.0833,14.0975,46600.0
2009-04-08 09:55:00,19.77,19.82,19.75,19.78,25500.0,14.0975,14.1332,14.0833,14.1047,25500.0
2009-04-08 10:00:00,19.78,19.82,19.74,19.78,39700.0,14.1047,14.1332,14.0762,14.1047,39700.0
2009-04-08 10:05:00,19.78,19.83,19.76,19.82,38000.0,14.1047,14.1403,14.0904,14.1332,38000.0
2009-04-08 10:10:00,19.82,19.91,19.82,19.91,32300.0,14.1332,14.1974,14.1332,14.1974,32300.0
2009-04-08 10:15:00,19.91,19.93,19.89,19.9,27100.0,14.1974,14.2116,14.1831,14.1902,27100.0
2009-04-08 10:20:00,19.9,19.91,19.87,19.9,25600.0,14.1902,14.1974,14.1689,14.1902,25600.0
2009-04-08 10:25:00,19.88,19.89,19.86,19.87,13100.0,14.176,14.1831,14.1617,14.1689,13100.0
2009-04-08 10:30:00,19.87,19.91,19.86,19.9,22500.0,14.1689,14.1974,14.1617,14.1902,22500.0
2009-04-08 10:35:00,19.91,19.92,19.88,19.89,33200.0,14.1974,14.2045,14.176,14.1831,33200.0
2009-04-08 10:40:00,19.9,19.96,19.89,19.96,16800.0,14.1902,14.233,14.1831,14.233,16800.0
2009-04-08 10:45:00,19.96,19.98,19.96,19.97,19900.0,14.233,14.2473,14.233,14.2402,19900.0
2009-04-08 10:50:00,19.97,19.97,19.94,19.95,42000.0,14.2402,14.2402,14.2188,14.2259,42000.0
2009-04-08 10:55:00,19.94,19.95,19.9,19.91,50900.0,14.2188,14.2259,14.1902,14.1974,50900.0
2009-04-08 11:00:00,19.91,19.94,19.89,19.89,48200.0,14.1974,14.2188,14.1831,14.1831,48200.0
2009-04-08 11:05:00,19.89,19.93,19.89,19.9,30300.0,14.1831,14.2116,14.1831,14.1902,30300.0
2009-04-08 11:10:00,19.91,19.91,19.84,19.85,26600.0,14.1974,14.1974,14.1475,14.1546,26600.0
2009-04-08 11:15:00,19.85,19.86,19.82,19.83,38200.0,14.1546,14.1617,14.1332,14.1403,38200.0
2009-04-08 11:20:00,19.84,19.9,19.83,19.9,27000.0,14.1475,14.1902,14.1403,14.1902,27000.0
2009-04-08 11:25:00,19.9,19.9,19.88,19.88,16600.0,14.1902,14.1902,14.176,14.176,16600.0
2009-04-08 11:30:00,19.88,19.89,19.88,19.89,11200.0,14.176,14.1831,14.176,14.1831,11200.0
2009-04-08 11:35:00,19.89,19.95,19.88,19.94,31400.0,14.1831,14.2259,14.176,14.2188,31400.0
2009-04-08 11:40:00,19.94,19.94,19.89,19.9,26000.0,14.2188,14.2188,14.1831,14.1902,26000.0
2009-04-08 11:45:00,19.9,19.9,19.88,19.88,23100.0,14.1902,14.1902,14.176,14.176,23100.0
2009-04-08 11:50:00,19.88,19.91,19.88,19.9,22100.0,14.176,14.1974,14.176,14.1902,22100.0
2009-04-08 11:55:00,19.9,19.91,19.89,19.9,6500.0,14.1902,14.1974,14.1831,14.1902,6500.0
2009-04-08 12:00:00,19.9,19.9,19.88,19.88,18500.0,14.1902,14.1902,14.176,14.176,18500.0
2009-04-08 12:05:00,19.89,19.9,19.89,19.9,3700.0,14.1831,14.1902,14.1831,14.1902,3700.0
2009-04-08 12:10:00,19.89,19.9,19.89,19.89,16100.0,14.1831,14.1902,14.1831,14.1831,16100.0
2009-04-08 12:15:00,19.89,19.91,19.89,19.91,19700.0,14.1831,14.1974,14.1831,14.1974,19700.0
2009-04-08 12:20:00,19.91,19.96,19.9,19.93,61400.0,14.1974,14.233,14.1902,14.2116,61400.0
2009-04-08 12:25:00,19.92,19.95,19.92,19.94,25700.0,14.2045,14.2259,14.2045,14.2188,25700.0
2009-04-08 12:30:00,19.95,19.95,19.94,19.94,5800.0,14.2259,14.2259,14.2188,14.2188,5800.0
2009-04-08 12:35:00,19.94,19.94,19.9,19.9,35500.0,14.2188,14.2188,14.1902,14.1902,35500.0
2009-04-08 12:40:00,19.91,20.02,19.91,19.99,53900.0,14.1974,14.2758,14.1974,14.2544,53900.0
2009-04-08 12:45:00,19.98,20.01,19.97,19.97,36800.0,14.2473,14.2687,14.2402,14.2402,36800.0
2009-04-08 12:50:00,19.97,19.97,19.91,19.91,23700.0,14.2402,14.2402,14.1974,14.1974,23700.0
2009-04-08 12:55:00,19.92,19.92,19.89,19.92,41000.0,14.2045,14.2045,14.1831,14.2045,41000.0
2009-04-08 13:00:00,19.91,19.91,19.88,19.88,25200.0,14.1974,14.1974,14.176,14.176,25200.0
2009-04-08 13:05:00,19.88,19.91,19.87,19.89,13600.0,14.176,14.1974,14.1689,14.1831,13600.0
2009-04-08 13:10:00,19.89,19.9,19.88,19.89,22500.0,14.1831,14.1902,14.176,14.1831,22500.0
2009-04-08 13:15:00,19.9,19.9,19.87,19.87,12600.0,14.1902,14.1902,14.1689,14.1689,12600.0
2009-04-08 13:20:00,19.87,19.88,19.86,19.88,21000.0,14.1689,14.176,14.1617,14.176,21000.0
2009-04-08 13:25:00,19.89,19.92,19.89,19.91,11800.0,14.1831,14.2045,14.1831,14.1974,11800.0
2009-04-08 13:30:00,19.92,19.95,19.92,19.93,22400.0,14.2045,14.2259,14.2045,14.2116,22400.0
2009-04-08 13:35:00,19.92,19.92,19.85,19.85,25400.0,14.2045,14.2045,14.1546,14.1546,25400.0
2009-04-08 13:40:00,19.85,19.89,19.85,19.88,22600.0,14.1546,14.1831,14.1546,14.176,22600.0
2009-04-08 13:45:00,19.88,19.9,19.87,19.9,18400.0,14.176,14.1902,14.1689,14.1902,18400.0
2009-04-08 13:50:00,19.9,19.91,19.9,19.91,5800.0,14.1902,14.1974,14.1902,14.1974,5800.0
2009-04-08 13:55:00,19.9,19.91,19.88,19.88,23600.0,14.1902,14.1974,14.176,14.176,23600.0
2009-04-08 14:00:00,19.88,19.89,19.85,19.87,41200.0,14.176,14.1831,14.1546,14.1689,41200.0
2009-04-08 14:05:00,19.87,19.87,19.81,19.82,58300.0,14.1689,14.1689,14.1261,14.1332,58300.0
2009-04-08 14:10:00,19.82,19.86,19.81,19.86,35600.0,14.1332,14.1617,14.1261,14.1617,35600.0
2009-04-08 14:15:00,19.85,19.86,19.78,19.8,34400.0,14.1546,14.1617,14.1047,14.1189,34400.0
2009-04-08 14:20:00,19.8,19.81,19.78,19.78,23600.0,14.1189,14.1261,14.1047,14.1047,23600.0
2009-04-08 14:25:00,19.78,19.8,19.78,19.8,16900.0,14.1047,14.1189,14.1047,14.1189,16900.0
2009-04-08 14:30:00,19.8,19.82,19.78,19.79,24800.0,14.1189,14.1332,14.1047,14.1118,24800.0
2009-04-08 14:35:00,19.8,19.8,19.75,19.77,50700.0,14.1189,14.1189,14.0833,14.0975,50700.0
2009-04-08 14:40:00,19.77,19.81,19.75,19.79,43800.0,14.0975,14.1261,14.0833,14.1118,43800.0
2009-04-08 14:45:00,19.79,19.8,19.78,19.78,15700.0,14.1118,14.1189,14.1047,14.1047,15700.0
2009-04-08 14:50:00,19.78,19.78,19.73,19.74,75000.0,14.1047,14.1047,14.069,14.0762,75000.0
2009-04-08 14:55:00,19.74,19.76,19.74,19.76,46200.0,14.0762,14.0904,14.0762,14.0904,46200.0
2009-04-08 15:00:00,19.75,19.75,19.68,19.7,64000.0,14.0833,14.0833,14.0334,14.0476,64000.0
2009-04-08 15:05:00,19.71,19.72,19.68,19.69,39700.0,14.0548,14.0619,14.0334,14.0405,39700.0
2009-04-08 15:10:00,19.68,19.72,19.66,19.7,44700.0,14.0334,14.0619,14.0191,14.0476,44700.0
2009-04-08 15:15:00,19.7,19.72,19.69,19.72,51700.0,14.0476,14.0619,14.0405,14.0619,51700.0
2009-04-08 15:20:00,19.72,19.77,19.71,19.77,49900.0,14.0619,14.0975,14.0548,14.0975,49900.0
2009-04-08 15:25:00,19.77,19.79,19.74,19.75,45400.0,14.0975,14.1118,14.0762,14.0833,45400.0
2009-04-08 15:30:00,19.75,19.82,19.75,19.81,45800.0,14.0833,14.1332,14.0833,14.1261,45800.0
2009-04-08 15:35:00,19.8,19.81,19.78,19.81,75300.0,14.1189,14.1261,14.1047,14.1261,75300.0
2009-04-08 15:40:00,19.81,19.81,19.77,19.78,131800.0,14.1261,14.1261,14.0975,14.1047,131800.0
2009-04-08 15:45:00,19.79,19.82,19.77,19.82,187300.0,14.1118,14.1332,14.0975,14.1332,187300.0
2009-04-08 15:50:00,19.82,19.84,19.81,19.83,117800.0,14.1332,14.1475,14.1261,14.1403,117800.0
2009-04-08 15:55:00,19.84,19.97,19.83,19.94,392000.0,14.1475,14.2402,14.1403,14.2188,392000.0
2009-04-09 09:30:00,20.91,20.98,19.51,19.56,123300.0,14.9105,14.9604,13.9121,13.9478,123300.0
2009-04-09 09:35:00,19.56,19.95,19.55,19.88,92700.0,13.9478,14.2259,13.9407,14.176,92700.0
2009-04-09 09:40:00,19.87,19.9,19.8,19.88,122000.0,14.1689,14.1902,14.1189,14.176,122000.0
2009-04-09 09:45:00,19.88,19.9,19.73,19.78,160600.0,14.176,14.1902,14.069,14.1047,160600.0
2009-04-09 09:50:00,19.8,19.81,19.75,19.79,202100.0,14.1189,14.1261,14.0833,14.1118,202100.0
2009-04-09 09:55:00,19.8,19.84,19.76,19.83,196600.0,14.1189,14.1475,14.0904,14.1403,196600.0
2009-04-09 10:00:00,19.83,19.84,19.75,19.8,205200.0,14.1403,14.1475,14.0833,14.1189,205200.0
2009-04-09 10:05:00,19.8,19.81,19.75,19.76,87600.0,14.1189,14.1261,14.0833,14.0904,87600.0
2009-04-09 10:10:00,19.77,19.81,19.76,19.78,53500.0,14.0975,14.1261,14.0904,14.1047,53500.0
2009-04-09 10:15:00,19.78,19.8,19.76,19.79,74000.0,14.1047,14.1189,14.0904,14.1118,74000.0
2009-04-09 10:20:00,19.79,19.82,19.79,19.82,130600.0,14.1118,14.1332,14.1118,14.1332,130600.0
2009-04-09 10:25:00,19.82,19.84,19.8,19.81,68400.0,14.1332,14.1475,14.1189,14.1261,68400.0
2009-04-09 10:30:00,19.82,19.84,19.79,19.84,49400.0,14.1332,14.1475,14.1118,14.1475,49400.0
2009-04-09 10:35:00,19.83,19.84,19.78,19.8,110900.0,14.1403,14.1475,14.1047,14.1189,110900.0
2009-04-09 10:40:00,19.8,19.8,19.76,19.76,54400.0,14.1189,14.1189,14.0904,14.0904,54400.0
2009-04-09 10:45:00,19.76,19.8,19.76,19.79,28900.0,14.0904,14.1189,14.0904,14.1118,28900.0
2009-04-09 10:50:00,19.79,19.8,19.79,19.8,30300.0,14.1118,14.1189,14.1118,14.1189,30300.0
2009-04-09 10:55:00,19.8,19.8,19.77,19.77,63300.0,14.1189,14.1189,14.0975,14.0975,63300.0
2009-04-09 11:00:00,19.77,19.8,19.75,19.78,41100.0,14.0975,14.1189,14.0833,14.1047,41100.0
2009-04-09 11:05:00,19.79,19.8,19.78,19.8,17700.0,14.1118,14.1189,14.1047,14.1189,17700.0
2009-04-09 11:10:00,19.8,19.8,19.79,19.8,29300.0,14.1189,14.1189,14.1118,14.1189,29300.0
2009-04-09 11:15:00,19.8,19.83,19.8,19.83,34700.0,14.1189,14.1403,14.1189,14.1403,34700.0
2009-04-09 11:20:00,19.83,19.83,19.82,19.82,19300.0,14.1403,14.1403,14.1332,14.1332,19300.0
2009-04-09 11:25:00,19.82,19.83,19.77,19.8,45000.0,14.1332,14.1403,14.0975,14.1189,45000.0
2009-04-09 11:30:00,19.8,19.81,19.79,19.79,26500.0,14.1189,14.1261,14.1118,14.1118,26500.0
2009-04-09 11:35:00,19.8,19.8,19.78,19.8,43000.0,14.1189,14.1189,14.1047,14.1189,43000.0
2009-04-09 11:40:00,19.79,19.8,19.78,19.78,29400.0,14.1118,14.1189,14.1047,14.1047,29400.0
2009-04-09 11:45:00,19.78,19.79,19.77,19.78,14800.0,14.1047,14.1118,14.0975,14.1047,14800.0
2009-04-09 11:50:00,19.78,19.79,19.78,19.78,19100.0,14.1047,14.1118,14.1047,14.1047,19100.0
2009-04-09 11:55:00,19.79,19.83,19.78,19.81,45900.0,14.1118,14.1403,14.1047,14.1261,45900.0
2009-04-09 12:00:00,19.81,19.82,19.78,19.79,68600.0,14.1261,14.1332,14.1047,14.1118,68600.0
2009-04-09 12:05:00,19.8,19.81,19.79,19.8,26800.0,14.1189,14.1261,14.1118,14.1189,26800.0
2009-04-09 12:10:00,19.8,19.8,19.75,19.75,36200.0,14.1189,14.1189,14.0833,14.0833,36200.0
2009-04-09 12:15:00,19.75,19.76,19.73,19.73,23100.0,14.0833,14.0904,14.069,14.069,23100.0
2009-04-09 12:20:00,19.74,19.81,19.73,19.8,206200.0,14.0762,14.1261,14.069,14.1189,206200.0
2009-04-09 12:25:00,19.8,19.81,19.79,19.81,94800.0,14.1189,14.1261,14.1118,14.1261,94800.0
2009-04-09 12:30:00,19.82,19.82,19.8,19.8,40100.0,14.1332,14.1332,14.1189,14.1189,40100.0
2009-04-09 12:35:00,19.81,19.81,19.8,19.8,62200.0,14.1261,14.1261,14.1189,14.1189,62200.0
2009-04-09 12:40:00,19.8,19.81,19.8,19.8,56900.0,14.1189,14.1261,14.1189,14.1189,56900.0
2009-04-09 12:45:00,19.8,19.81,19.79,19.81,83600.0,14.1189,14.1261,14.1118,14.1261,83600.0
2009-04-09 12:50:00,19.81,19.83,19.8,19.81,47200.0,14.1261,14.1403,14.1189,14.1261,47200.0
2009-04-09 12:55:00,19.81,19.81,19.79,19.8,34600.0,14.1261,14.1261,14.1118,14.1189,34600.0
2009-04-09 13:00:00,19.79,19.8,19.78,19.78,27300.0,14.1118,14.1189,14.1047,14.1047,27300.0
2009-04-09 13:05:00,19.79,19.8,19.78,19.78,51300.0,14.1118,14.1189,14.1047,14.1047,51300.0
2009-04-09 13:10:00,19.78,19.79,19.74,19.75,42200.0,14.1047,14.1118,14.0762,14.0833,42200.0
2009-04-09 13:15:00,19.75,19.76,19.74,19.74,25200.0,14.0833,14.0904,14.0762,14.0762,25200.0
2009-04-09 13:20:00,19.74,19.83,19.74,19.83,149100.0,14.0762,14.1403,14.0762,14.1403,149100.0
2009-04-09 13:25:00,19.82,19.86,19.8,19.8,66400.0,14.1332,14.1617,14.1189,14.1189,66400.0
2009-04-09 13:30:00,19.81,19.81,19.79,19.79,20100.0,14.1261,14.1261,14.1118,14.1118,20100.0
2009-04-09 13:35:00,19.8,19.8,19.79,19.8,30700.0,14.1189,14.1189,14.1118,14.1189,30700.0
2009-04-09 13:40:00,19.8,19.81,19.79,19.81,38900.0,14.1189,14.1261,14.1118,14.1261,38900.0
2009-04-09 13:45:00,19.81,19.81,19.79,19.81,29300.0,14.1261,14.1261,14.1118,14.1261,29300.0
2009-04-09 13:50:00,19.81,19.82,19.8,19.81,23100.0,14.1261,14.1332,14.1189,14.1261,23100.0
2009-04-09 13:55:00,19.82,19.85,19.82,19.85,23500.0,14.1332,14.1546,14.1332,14.1546,23500.0
2009-04-09 14:00:00,19.85,19.85,19.83,19.83,24800.0,14.1546,14.1546,14.1403,14.1403,24800.0
2009-04-09 14:05:00,19.84,19.88,19.82,19.87,46400.0,14.1475,14.176,14.1332,14.1689,46400.0
2009-04-09 14:10:00,19.88,19.88,19.86,19.87,51100.0,14.176,14.176,14.1617,14.1689,51100.0
2009-04-09 14:15:00,19.87,19.88,19.82,19.84,41800.0,14.1689,14.176,14.1332,14.1475,41800.0
2009-04-09 14:20:00,19.84,19.86,19.83,19.86,15200.0,14.1475,14.1617,14.1403,14.1617,15200.0
2009-04-09 14:25:00,19.87,19.89,19.87,19.88,20900.0,14.1689,14.1831,14.1689,14.176,20900.0
2009-04-09 14:30:00,19.88,19.88,19.87,19.88,28500.0,14.176,14.176,14.1689,14.176,28500.0
2009-04-09 14:35:00,19.88,19.92,19.88,19.91,74400.0,14.176,14.2045,14.176,14.1974,74400.0
2009-04-09 14:40:00,19.92,19.92,19.88,19.88,69000.0,14.2045,14.2045,14.176,14.176,69000.0
2009-04-09 14:45:00,19.89,19.98,19.88,19.97,97600.0,14.1831,14.2473,14.176,14.2402,97600.0
2009-04-09 14:50:00,19.97,19.98,19.94,19.94,59800.0,14.2402,14.2473,14.2188,14.2188,59800.0
2009-04-09 14:55:00,19.95,19.95,19.9,19.94,65800.0,14.2259,14.2259,14.1902,14.2188,65800.0
2009-04-09 15:00:00,19.93,19.94,19.9,19.92,57900.0,14.2116,14.2188,14.1902,14.2045,57900.0
2009-04-09 15:05:00,19.92,19.93,19.9,19.93,35400.0,14.2045,14.2116,14.1902,14.2116,35400.0
2009-04-09 15:10:00,19.93,19.96,19.88,19.88,77600.0,14.2116,14.233,14.176,14.176,77600.0
2009-04-09 15:15:00,19.88,19.94,19.86,19.93,60700.0,14.176,14.2188,14.1617,14.2116,60700.0
2009-04-09 15:20:00,19.93,19.94,19.88,19.89,73100.0,14.2116,14.2188,14.176,14.1831,73100.0
2009-04-09 15:25:00,19.89,19.97,19.89,19.96,102900.0,14.1831,14.2402,14.1831,14.233,102900.0
2009-04-09 15:30:00,19.96,19.99,19.93,19.99,141600.0,14.233,14.2544,14.2116,14.2544,141600.0
2009-04-09 15:35:00,19.99,20.04,19.97,20.02,298900.0,14.2544,14.2901,14.2402,14.2758,298900.0
2009-04-09 15:40:00,20.02,20.13,20.01,20.12,481800.0,14.2758,14.3543,14.2687,14.3471,481800.0
2009-04-09 15:45:00,20.12,20.22,20.08,20.22,359900.0,14.3471,14.4184,14.3186,14.4184,359900.0
2009-04-09 15:50:00,20.22,20.29,20.15,20.29,830900.0,14.4184,14.4683,14.3685,14.4683,830900.0
2009-04-09 15:55:00,20.29,20.45,20.27,20.42,1237900.0,14.4683,14.5824,14.4541,14.561,1237900.0
2009-04-13 09:30:00,20.41,20.41,20.22,20.23,41100.0,14.5539,14.5539,14.4184,14.4256,41100.0
2009-04-13 09:35:00,20.23,20.25,20.17,20.24,37400.0,14.4256,14.4398,14.3828,14.4327,37400.0
2009-04-13 09:40:00,20.24,20.25,20.08,20.14,43100.0,14.4327,14.4398,14.3186,14.3614,43100.0
2009-04-13 09:45:00,20.13,20.24,20.13,20.24,36700.0,14.3543,14.4327,14.3543,14.4327,36700.0
2009-04-13 09:50:00,20.24,20.3,20.24,20.27,49600.0,14.4327,14.4755,14.4327,14.4541,49600.0
2009-04-13 09:55:00,20.26,20.27,20.22,20.25,33400.0,14.447,14.4541,14.4184,14.4398,33400.0
2009-04-13 10:00:00,20.25,20.29,20.23,20.27,51300.0,14.4398,14.4683,14.4256,14.4541,51300.0
2009-04-13 10:05:00,20.27,20.29,20.24,20.28,35700.0,14.4541,14.4683,14.4327,14.4612,35700.0
2009-04-13 10:10:00,20.28,20.31,20.27,20.28,105200.0,14.4612,14.4826,14.4541,14.4612,105200.0
2009-04-13 10:15:00,20.29,20.31,20.27,20.29,137100.0,14.4683,14.4826,14.4541,14.4683,137100.0
2009-04-13 10:20:00,20.3,20.37,20.29,20.37,63800.0,14.4755,14.5254,14.4683,14.5254,63800.0
2009-04-13 10:25:00,20.36,20.37,20.29,20.29,55600.0,14.5183,14.5254,14.4683,14.4683,55600.0
2009-04-13 10:30:00,20.29,20.3,20.21,20.23,43100.0,14.4683,14.4755,14.4113,14.4256,43100.0
2009-04-13 10:35:00,20.22,20.31,20.22,20.24,44200.0,14.4184,14.4826,14.4184,14.4327,44200.0
2009-04-13 10:40:00,20.23,20.27,20.2,20.26,51300.0,14.4256,14.4541,14.4042,14.447,51300.0
2009-04-13 10:45:00,20.26,20.3,20.25,20.28,48300.0,14.447,14.4755,14.4398,14.4612,48300.0
2009-04-13 10:50:00,20.28,20.34,20.28,20.28,40300.0,14.4612,14.504,14.4612,14.4612,40300.0
2009-04-13 10:55:00,20.29,20.34,20.29,20.31,19100.0,14.4683,14.504,14.4683,14.4826,19100.0
2009-04-13 11:00:00,20.31,20.31,20.27,20.28,43000.0,14.4826,14.4826,14.4541,14.4612,43000.0
2009-04-13 11:05:00,20.28,20.28,20.16,20.16,80000.0,14.4612,14.4612,14.3756,14.3756,80000.0
2009-04-13 11:10:00,20.16,20.18,20.14,20.15,43600.0,14.3756,14.3899,14.3614,14.3685,43600.0
2009-04-13 11:15:00,20.15,20.16,20.11,20.11,50400.0,14.3685,14.3756,14.34,14.34,50400.0
2009-04-13 11:20:00,20.11,20.12,20.07,20.08,34700.0,14.34,14.3471,14.3115,14.3186,34700.0
2009-04-13 11:25:00,20.08,20.17,20.07,20.17,65000.0,14.3186,14.3828,14.3115,14.3828,65000.0
2009-04-13 11:30:00,20.17,20.18,20.15,20.15,19500.0,14.3828,14.3899,14.3685,14.3685,19500.0
2009-04-13 11:35:00,20.14,20.16,20.12,20.14,24700.0,14.3614,14.3756,14.3471,14.3614,24700.0
2009-04-13 11:40:00,20.15,20.16,20.08,20.1,18500.0,14.3685,14.3756,14.3186,14.3329,18500.0
2009-04-13 11:45:00,20.1,20.1,20.06,20.07,28700.0,14.3329,14.3329,14.3043,14.3115,28700.0
2009-04-13 11:50:00,20.07,20.07,20.01,20.01,34200.0,14.3115,14.3115,14.2687,14.2687,34200.0
2009-04-13 11:55:00,20.02,20.08,20.01,20.05,22800.0,14.2758,14.3186,14.2687,14.2972,22800.0
2009-04-13 12:00:00,20.04,20.09,20.04,20.09,19300.0,14.2901,14.3257,14.2901,14.3257,19300.0
2009-04-13 12:05:00,20.08,20.1,20.06,20.06,52700.0,14.3186,14.3329,14.3043,14.3043,52700.0
2009-04-13 12:10:00,20.06,20.08,20.04,20.06,22900.0,14.3043,14.3186,14.2901,14.3043,22900.0
2009-04-13 12:15:00,20.07,20.09,20.05,20.09,13600.0,14.3115,14.3257,14.2972,14.3257,13600.0
2009-04-13 12:20:00,20.08,20.08,20.03,20.05,97200.0,14.3186,14.3186,14.2829,14.2972,97200.0
2009-04-13 12:25:00,20.05,20.05,19.98,20.01,32700.0,14.2972,14.2972,14.2473,14.2687,32700.0
2009-04-13 12:30:00,20.01,20.09,20.01,20.06,55700.0,14.2687,14.3257,14.2687,14.3043,55700.0
2009-04-13 12:35:00,20.06,20.13,20.04,20.13,61500.0,14.3043,14.3543,14.2901,14.3543,61500.0
2009-04-13 12:40:00,20.12,20.17,20.12,20.15,41100.0,14.3471,14.3828,14.3471,14.3685,41100.0
2009-04-13 12:45:00,20.15,20.2,20.14,20.2,30200.0,14.3685,14.4042,14.3614,14.4042,30200.0
2009-04-13 12:50:00,20.19,20.22,20.16,20.21,41800.0,14.397,14.4184,14.3756,14.4113,41800.0
2009-04-13 12:55:00,20.21,20.27,20.2,20.27,33600.0,14.4113,14.4541,14.4042,14.4541,33600.0
2009-04-13 13:00:00,20.26,20.28,20.25,20.27,57700.0,14.447,14.4612,14.4398,14.4541,57700.0
2009-04-13 13:05:00,20.27,20.28,20.25,20.26,16300.0,14.4541,14.4612,14.4398,14.447,16300.0
2009-04-13 13:10:00,20.25,20.28,20.25,20.28,15600.0,14.4398,14.4612,14.4398,14.4612,15600.0
2009-04-13 13:15:00,20.28,20.3,20.28,20.3,25700.0,14.4612,14.4755,14.4612,14.4755,25700.0
2009-04-13 13:20:00,20.3,20.35,20.3,20.32,53500.0,14.4755,14.5111,14.4755,14.4897,53500.0
2009-04-13 13:25:00,20.33,20.33,20.31,20.31,12000.0,14.4969,14.4969,14.4826,14.4826,12000.0
2009-04-13 13:30:00,20.32,20.35,20.28,20.34,41100.0,14.4897,14.5111,14.4612,14.504,41100.0
2009-04-13 13:35:00,20.35,20.35,20.32,20.33,48200.0,14.5111,14.5111,14.4897,14.4969,48200.0
2009-04-13 13:40:00,20.33,20.34,20.32,20.34,19700.0,14.4969,14.504,14.4897,14.504,19700.0
2009-04-13 13:45:00,20.33,20.35,20.33,20.34,29400.0,14.4969,14.5111,14.4969,14.504,29400.0
2009-04-13 13:50:00,20.34,20.35,20.34,20.34,14200.0,14.504,14.5111,14.504,14.504,14200.0
2009-04-13 13:55:00,20.34,20.35,20.32,20.34,29900.0,14.504,14.5111,14.4897,14.504,29900.0
2009-04-13 14:00:00,20.34,20.37,20.33,20.34,62100.0,14.504,14.5254,14.4969,14.504,62100.0
2009-04-13 14:05:00,20.34,20.34,20.33,20.34,25300.0,14.504,14.504,14.4969,14.504,25300.0
2009-04-13 14:10:00,20.33,20.34,20.32,20.32,82100.0,14.4969,14.504,14.4897,14.4897,82100.0
2009-04-13 14:15:00,20.33,20.34,20.32,20.33,34500.0,14.4969,14.504,14.4897,14.4969,34500.0
2009-04-13 14:20:00,20.33,20.35,20.32,20.35,17200.0,14.4969,14.5111,14.4897,14.5111,17200.0
2009-04-13 14:25:00,20.35,20.39,20.34,20.37,55900.0,14.5111,14.5397,14.504,14.5254,55900.0
2009-04-13 14:30:00,20.38,20.43,20.37,20.41,41800.0,14.5325,14.5682,14.5254,14.5539,41800.0
2009-04-13 14:35:00,20.42,20.47,20.41,20.46,77600.0,14.561,14.5967,14.5539,14.5896,77600.0
2009-04-13 14:40:00,20.46,20.5,20.45,20.48,73200.0,14.5896,14.6181,14.5824,14.6038,73200.0
2009-04-13 14:45:00,20.48,20.49,20.48,20.48,53400.0,14.6038,14.611,14.6038,14.6038,53400.0
2009-04-13 14:50:00,20.48,20.5,20.48,20.49,35800.0,14.6038,14.6181,14.6038,14.611,35800.0
2009-04-13 14:55:00,20.5,20.54,20.49,20.5,72500.0,14.6181,14.6466,14.611,14.6181,72500.0
2009-04-13 15:00:00,20.5,20.56,20.47,20.56,92800.0,14.6181,14.6609,14.5967,14.6609,92800.0
2009-04-13 15:05:00,20.55,20.6,20.55,20.58,63100.0,14.6537,14.6894,14.6537,14.6751,63100.0
2009-04-13 15:10:00,20.59,20.63,20.58,20.62,46900.0,14.6823,14.7108,14.6751,14.7037,46900.0
2009-04-13 15:15:00,20.62,20.66,20.62,20.62,137600.0,14.7037,14.7322,14.7037,14.7037,137600.0
2009-04-13 15:20:00,20.62,20.64,20.58,20.64,94200.0,14.7037,14.7179,14.6751,14.7179,94200.0
2009-04-13 15:25:00,20.64,20.68,20.6,20.63,101300.0,14.7179,14.7464,14.6894,14.7108,101300.0
2009-04-13 15:30:00,20.63,20.66,20.62,20.63,97500.0,14.7108,14.7322,14.7037,14.7108,97500.0
2009-04-13 15:35:00,20.63,20.64,20.59,20.63,88300.0,14.7108,14.7179,14.6823,14.7108,88300.0
2009-04-13 15:40:00,20.62,20.73,20.62,20.72,183900.0,14.7037,14.7821,14.7037,14.775,183900.0
2009-04-13 15:45:00,20.72,20.73,20.63,20.64,166700.0,14.775,14.7821,14.7108,14.7179,166700.0
2009-04-13 15:50:00,20.64,20.67,20.58,20.62,302100.0,14.7179,14.7393,14.6751,14.7037,302100.0
2009-04-13 15:55:00,20.62,20.66,20.59,20.6,529500.0,14.7037,14.7322,14.6823,14.6894,529500.0
2009-04-14 09:30:00,20.07,20.47,20.07,20.3,86000.0,14.3115,14.5967,14.3115,14.4755,86000.0
2009-04-14 09:35:00,20.3,20.39,20.15,20.3,79100.0,14.4755,14.5397,14.3685,14.4755,79100.0
2009-04-14 09:40:00,20.29,20.42,20.22,20.42,79300.0,14.4683,14.561,14.4184,14.561,79300.0
2009-04-14 09:45:00,20.44,20.45,20.34,20.45,54300.0,14.5753,14.5824,14.504,14.5824,54300.0
2009-04-14 09:50:00,20.46,20.51,20.44,20.5,59300.0,14.5896,14.6252,14.5753,14.6181,59300.0
2009-04-14 09:55:00,20.49,20.64,20.47,20.62,71400.0,14.611,14.7179,14.5967,14.7037,71400.0
2009-04-14 10:00:00,20.62,20.67,20.58,20.58,81400.0,14.7037,14.7393,14.6751,14.6751,81400.0
2009-04-14 10:05:00,20.58,20.6,20.54,20.56,63000.0,14.6751,14.6894,14.6466,14.6609,63000.0
2009-04-14 10:10:00,20.55,20.59,20.5,20.5,44100.0,14.6537,14.6823,14.6181,14.6181,44100.0
2009-04-14 10:15:00,20.51,20.57,20.46,20.52,77800.0,14.6252,14.668,14.5896,14.6324,77800.0
2009-04-14 10:20:00,20.51,20.58,20.5,20.56,76100.0,14.6252,14.6751,14.6181,14.6609,76100.0
2009-04-14 10:25:00,20.56,20.58,20.53,20.58,59200.0,14.6609,14.6751,14.6395,14.6751,59200.0
2009-04-14 10:30:00,20.58,20.62,20.56,20.6,60200.0,14.6751,14.7037,14.6609,14.6894,60200.0
2009-04-14 10:35:00,20.6,20.62,20.58,20.58,32900.0,14.6894,14.7037,14.6751,14.6751,32900.0
2009-04-14 10:40:00,20.59,20.65,20.58,20.61,37300.0,14.6823,14.7251,14.6751,14.6965,37300.0
2009-04-14 10:45:00,20.61,20.62,20.56,20.58,65200.0,14.6965,14.7037,14.6609,14.6751,65200.0
2009-04-14 10:50:00,20.58,20.6,20.54,20.57,88100.0,14.6751,14.6894,14.6466,14.668,88100.0
2009-04-14 10:55:00,20.58,20.58,20.55,20.57,47400.0,14.6751,14.6751,14.6537,14.668,47400.0
2009-04-14 11:00:00,20.57,20.57,20.5,20.5,34900.0,14.668,14.668,14.6181,14.6181,34900.0
2009-04-14 11:05:00,20.5,20.51,20.43,20.44,73600.0,14.6181,14.6252,14.5682,14.5753,73600.0
2009-04-14 11:10:00,20.44,20.51,20.44,20.51,31400.0,14.5753,14.6252,14.5753,14.6252,31400.0
2009-04-14 11:15:00,20.5,20.51,20.47,20.47,33300.0,14.6181,14.6252,14.5967,14.5967,33300.0
2009-04-14 11:20:00,20.48,20.48,20.42,20.45,44400.0,14.6038,14.6038,14.561,14.5824,44400.0
2009-04-14 11:25:00,20.45,20.49,20.45,20.48,36900.0,14.5824,14.611,14.5824,14.6038,36900.0
2009-04-14 11:30:00,20.49,20.54,20.48,20.53,27400.0,14.611,14.6466,14.6038,14.6395,27400.0
2009-04-14 11:35:00,20.54,20.54,20.48,20.48,35700.0,14.6466,14.6466,14.6038,14.6038,35700.0
2009-04-14 11:40:00,20.49,20.51,20.47,20.51,26400.0,14.611,14.6252,14.5967,14.6252,26400.0
2009-04-14 11:45:00,20.51,20.57,20.51,20.54,41800.0,14.6252,14.668,14.6252,14.6466,41800.0
2009-04-14 11:50:00,20.54,20.54,20.49,20.49,21200.0,14.6466,14.6466,14.611,14.611,21200.0
2009-04-14 11:55:00,20.49,20.5,20.44,20.46,21600.0,14.611,14.6181,14.5753,14.5896,21600.0
2009-04-14 12:00:00,20.45,20.49,20.44,20.48,41000.0,14.5824,14.611,14.5753,14.6038,41000.0
2009-04-14 12:05:00,20.48,20.49,20.42,20.42,29400.0,14.6038,14.611,14.561,14.561,29400.0
2009-04-14 12:10:00,20.42,20.45,20.41,20.41,46700.0,14.561,14.5824,14.5539,14.5539,46700.0
2009-04-14 12:15:00,20.41,20.43,20.37,20.42,55000.0,14.5539,14.5682,14.5254,14.561,55000.0
2009-04-14 12:20:00,20.42,20.44,20.39,20.44,30100.0,14.561,14.5753,14.5397,14.5753,30100.0
2009-04-14 12:25:00,20.44,20.51,20.44,20.49,43700.0,14.5753,14.6252,14.5753,14.611,43700.0
2009-04-14 12:30:00,20.49,20.5,20.46,20.48,28700.0,14.611,14.6181,14.5896,14.6038,28700.0
2009-04-14 12:35:00,20.49,20.49,20.4,20.43,35200.0,14.611,14.611,14.5468,14.5682,35200.0
2009-04-14 12:40:00,20.42,20.42,20.33,20.33,41500.0,14.561,14.561,14.4969,14.4969,41500.0
2009-04-14 12:45:00,20.32,20.34,20.25,20.3,65700.0,14.4897,14.504,14.4398,14.4755,65700.0
2009-04-14 12:50:00,20.3,20.39,20.29,20.39,39800.0,14.4755,14.5397,14.4683,14.5397,39800.0
2009-04-14 12:55:00,20.38,20.39,20.27,20.33,55600.0,14.5325,14.5397,14.4541,14.4969,55600.0
2009-04-14 13:00:00,20.34,20.36,20.3,20.3,21400.0,14.504,14.5183,14.4755,14.4755,21400.0
2009-04-14 13:05:00,20.31,20.31,20.24,20.28,34200.0,14.4826,14.4826,14.4327,14.4612,34200.0
2009-04-14 13:10:00,20.28,20.32,20.23,20.32,70800.0,14.4612,14.4897,14.4256,14.4897,70800.0
2009-04-14 13:15:00,20.32,20.39,20.3,20.36,63100.0,14.4897,14.5397,14.4755,14.5183,63100.0
2009-04-14 13:20:00,20.36,20.38,20.31,20.37,51600.0,14.5183,14.5325,14.4826,14.5254,51600.0
2009-04-14 13:25:00,20.37,20.38,20.32,20.37,32000.0,14.5254,14.5325,14.4897,14.5254,32000.0
2009-04-14 13:30:00,20.37,20.4,20.37,20.39,18700.0,14.5254,14.5468,14.5254,14.5397,18700.0
2009-04-14 13:35:00,20.39,20.39,20.31,20.32,30800.0,14.5397,14.5397,14.4826,14.4897,30800.0
2009-04-14 13:40:00,20.32,20.37,20.32,20.37,17300.0,14.4897,14.5254,14.4897,14.5254,17300.0
2009-04-14 13:45:00,20.37,20.37,20.3,20.32,27700.0,14.5254,14.5254,14.4755,14.4897,27700.0
2009-04-14 13:50:00,20.31,20.33,20.25,20.27,35200.0,14.4826,14.4969,14.4398,14.4541,35200.0
2009-04-14 13:55:00,20.27,20.29,20.25,20.29,38500.0,14.4541,14.4683,14.4398,14.4683,38500.0
2009-04-14 14:00:00,20.28,20.31,20.27,20.3,31400.0,14.4612,14.4826,14.4541,14.4755,31400.0
2009-04-14 14:05:00,20.3,20.31,20.19,20.22,31100.0,14.4755,14.4826,14.397,14.4184,31100.0
2009-04-14 14:10:00,20.22,20.3,20.2,20.3,30400.0,14.4184,14.4755,14.4042,14.4755,30400.0
2009-04-14 14:15:00,20.3,20.36,20.28,20.36,50700.0,14.4755,14.5183,14.4612,14.5183,50700.0
2009-04-14 14:20:00,20.35,20.42,20.33,20.41,45700.0,14.5111,14.561,14.4969,14.5539,45700.0
2009-04-14 14:25:00,20.4,20.4,20.35,20.39,33400.0,14.5468,14.5468,14.5111,14.5397,33400.0
2009-04-14 14:30:00,20.38,20.39,20.34,20.34,31500.0,14.5325,14.5397,14.504,14.504,31500.0
2009-04-14 14:35:00,20.35,20.38,20.31,20.38,46300.0,14.5111,14.5325,14.4826,14.5325,46300.0
2009-04-14 14:40:00,20.38,20.39,20.34,20.38,61700.0,14.5325,14.5397,14.504,14.5325,61700.0
2009-04-14 14:45:00,20.38,20.38,20.33,20.35,75600.0,14.5325,14.5325,14.4969,14.5111,75600.0
2009-04-14 14:50:00,20.36,20.38,20.35,20.38,61900.0,14.5183,14.5325,14.5111,14.5325,61900.0
2009-04-14 14:55:00,20.38,20.51,20.37,20.5,93600.0,14.5325,14.6252,14.5254,14.6181,93600.0
2009-04-14 15:00:00,20.51,20.56,20.5,20.53,86200.0,14.6252,14.6609,14.6181,14.6395,86200.0
2009-04-14 15:05:00,20.53,20.55,20.48,20.48,74700.0,14.6395,14.6537,14.6038,14.6038,74700.0
2009-04-14 15:10:00,20.47,20.52,20.45,20.47,50300.0,14.5967,14.6324,14.5824,14.5967,50300.0
2009-04-14 15:15:00,20.47,20.56,20.46,20.56,35100.0,14.5967,14.6609,14.5896,14.6609,35100.0
2009-04-14 15:20:00,20.56,20.57,20.52,20.53,41000.0,14.6609,14.668,14.6324,14.6395,41000.0
2009-04-14 15:25:00,20.53,20.55,20.43,20.44,84100.0,14.6395,14.6537,14.5682,14.5753,84100.0
2009-04-14 15:30:00,20.44,20.47,20.38,20.39,109800.0,14.5753,14.5967,14.5325,14.5397,109800.0
2009-04-14 15:35:00,20.4,20.4,20.27,20.3,204600.0,14.5468,14.5468,14.4541,14.4755,204600.0
2009-04-14 15:40:00,20.29,20.31,20.24,20.25,250700.0,14.4683,14.4826,14.4327,14.4398,250700.0
2009-04-14 15:45:00,20.25,20.34,20.24,20.26,199500.0,14.4398,14.504,14.4327,14.447,199500.0
2009-04-14 15:50:00,20.27,20.32,20.14,20.15,384000.0,14.4541,14.4897,14.3614,14.3685,384000.0
2009-04-14 15:55:00,20.15,20.18,20.09,20.16,673700.0,14.3685,14.3899,14.3257,14.3756,673700.0
2009-04-15 09:30:00,19.93,20.11,19.9,19.93,57100.0,14.2116,14.34,14.1902,14.2116,57100.0
2009-04-15 09:35:00,19.94,20.11,19.81,20.05,87800.0,14.2188,14.34,14.1261,14.2972,87800.0
2009-04-15 09:40:00,20.07,20.27,20.03,20.24,49600.0,14.3115,14.4541,14.2829,14.4327,49600.0
2009-04-15 09:45:00,20.25,20.25,20.14,20.16,59400.0,14.4398,14.4398,14.3614,14.3756,59400.0
2009-04-15 09:50:00,20.15,20.3,20.14,20.22,51500.0,14.3685,14.4755,14.3614,14.4184,51500.0
2009-04-15 09:55:00,20.22,20.31,20.19,20.28,68000.0,14.4184,14.4826,14.397,14.4612,68000.0
2009-04-15 10:00:00,20.27,20.28,20.21,20.25,97900.0,14.4541,14.4612,14.4113,14.4398,97900.0
2009-04-15 10:05:00,20.24,20.3,20.21,20.3,56300.0,14.4327,14.4755,14.4113,14.4755,56300.0
2009-04-15 10:10:00,20.3,20.37,20.29,20.33,42100.0,14.4755,14.5254,14.4683,14.4969,42100.0
2009-04-15 10:15:00,20.34,20.37,20.32,20.34,38000.0,14.504,14.5254,14.4897,14.504,38000.0
2009-04-15 10:20:00,20.34,20.37,20.31,20.32,25300.0,14.504,14.5254,14.4826,14.4897,25300.0
2009-04-15 10:25:00,20.32,20.33,20.29,20.31,20300.0,14.4897,14.4969,14.4683,14.4826,20300.0
2009-04-15 10:30:00,20.31,20.32,20.25,20.27,46500.0,14.4826,14.4897,14.4398,14.4541,46500.0
2009-04-15 10:35:00,20.28,20.28,20.24,20.26,26500.0,14.4612,14.4612,14.4327,14.447,26500.0
2009-04-15 10:40:00,20.25,20.28,20.23,20.25,22900.0,14.4398,14.4612,14.4256,14.4398,22900.0
2009-04-15 10:45:00,20.24,20.26,20.23,20.23,49000.0,14.4327,14.447,14.4256,14.4256,49000.0
2009-04-15 10:50:00,20.23,20.24,20.19,20.22,58300.0,14.4256,14.4327,14.397,14.4184,58300.0
2009-04-15 10:55:00,20.21,20.22,20.16,20.18,66600.0,14.4113,14.4184,14.3756,14.3899,66600.0
2009-04-15 11:00:00,20.18,20.21,20.16,20.18,29200.0,14.3899,14.4113,14.3756,14.3899,29200.0
2009-04-15 11:05:00,20.18,20.2,20.16,20.2,47700.0,14.3899,14.4042,14.3756,14.4042,47700.0
2009-04-15 11:10:00,20.19,20.2,20.18,20.2,66100.0,14.397,14.4042,14.3899,14.4042,66100.0
2009-04-15 11:15:00,20.19,20.2,20.16,20.2,56400.0,14.397,14.4042,14.3756,14.4042,56400.0
2009-04-15 11:20:00,20.19,20.22,20.17,20.2,82700.0,14.397,14.4184,14.3828,14.4042,82700.0
2009-04-15 11:25:00,20.19,20.24,20.19,20.22,39200.0,14.397,14.4327,14.397,14.4184,39200.0
2009-04-15 11:30:00,20.22,20.33,20.22,20.31,64200.0,14.4184,14.4969,14.4184,14.4826,64200.0
2009-04-15 11:35:00,20.31,20.37,20.31,20.33,43100.0,14.4826,14.5254,14.4826,14.4969,43100.0
2009-04-15 11:40:00,20.34,20.35,20.29,20.31,29000.0,14.504,14.5111,14.4683,14.4826,29000.0
2009-04-15 11:45:00,20.31,20.31,20.29,20.31,29800.0,14.4826,14.4826,14.4683,14.4826,29800.0
2009-04-15 11:50:00,20.31,20.33,20.26,20.26,39700.0,14.4826,14.4969,14.447,14.447,39700.0
2009-04-15 11:55:00,20.26,20.3,20.26,20.29,36400.0,14.447,14.4755,14.447,14.4683,36400.0
2009-04-15 12:00:00,20.28,20.29,20.26,20.26,36700.0,14.4612,14.4683,14.447,14.447,36700.0
2009-04-15 12:05:00,20.25,20.31,20.25,20.29,26200.0,14.4398,14.4826,14.4398,14.4683,26200.0
2009-04-15 12:10:00,20.29,20.29,20.25,20.25,33700.0,14.4683,14.4683,14.4398,14.4398,33700.0
2009-04-15 12:15:00,20.25,20.26,20.24,20.26,7300.0,14.4398,14.447,14.4327,14.447,7300.0
2009-04-15 12:20:00,20.26,20.3,20.25,20.28,18600.0,14.447,14.4755,14.4398,14.4612,18600.0
2009-04-15 12:25:00,20.28,20.29,20.27,20.27,14500.0,14.4612,14.4683,14.4541,14.4541,14500.0
2009-04-15 12:30:00,20.28,20.28,20.27,20.27,4700.0,14.4612,14.4612,14.4541,14.4541,4700.0
2009-04-15 12:35:00,20.27,20.3,20.27,20.29,5900.0,14.4541,14.4755,14.4541,14.4683,5900.0
2009-04-15 12:40:00,20.29,20.3,20.27,20.29,17300.0,14.4683,14.4755,14.4541,14.4683,17300.0
2009-04-15 12:45:00,20.29,20.34,20.27,20.29,76000.0,14.4683,14.504,14.4541,14.4683,76000.0
2009-04-15 12:50:00,20.3,20.35,20.29,20.32,37100.0,14.4755,14.5111,14.4683,14.4897,37100.0
2009-04-15 12:55:00,20.31,20.32,20.31,20.32,7300.0,14.4826,14.4897,14.4826,14.4897,7300.0
2009-04-15 13:00:00,20.32,20.34,20.3,20.31,62700.0,14.4897,14.504,14.4755,14.4826,62700.0
2009-04-15 13:05:00,20.3,20.31,20.26,20.27,30400.0,14.4755,14.4826,14.447,14.4541,30400.0
2009-04-15 13:10:00,20.26,20.28,20.26,20.28,23900.0,14.447,14.4612,14.447,14.4612,23900.0
2009-04-15 13:15:00,20.27,20.28,20.24,20.24,39600.0,14.4541,14.4612,14.4327,14.4327,39600.0
2009-04-15 13:20:00,20.24,20.26,20.24,20.24,26400.0,14.4327,14.447,14.4327,14.4327,26400.0
2009-04-15 13:25:00,20.23,20.26,20.23,20.25,18100.0,14.4256,14.447,14.4256,14.4398,18100.0
2009-04-15 13:30:00,20.25,20.3,20.24,20.3,38500.0,14.4398,14.4755,14.4327,14.4755,38500.0
2009-04-15 13:35:00,20.3,20.31,20.27,20.27,52800.0,14.4755,14.4826,14.4541,14.4541,52800.0
2009-04-15 13:40:00,20.27,20.27,20.24,20.26,42800.0,14.4541,14.4541,14.4327,14.447,42800.0
2009-04-15 13:45:00,20.25,20.27,20.24,20.25,40900.0,14.4398,14.4541,14.4327,14.4398,40900.0
2009-04-15 13:50:00,20.25,20.27,20.25,20.26,16700.0,14.4398,14.4541,14.4398,14.447,16700.0
2009-04-15 13:55:00,20.27,20.29,20.26,20.29,35600.0,14.4541,14.4683,14.447,14.4683,35600.0
2009-04-15 14:00:00,20.29,20.33,20.27,20.32,99300.0,14.4683,14.4969,14.4541,14.4897,99300.0
2009-04-15 14:05:00,20.31,20.32,20.3,20.3,62500.0,14.4826,14.4897,14.4755,14.4755,62500.0
2009-04-15 14:10:00,20.3,20.31,20.22,20.25,65200.0,14.4755,14.4826,14.4184,14.4398,65200.0
2009-04-15 14:15:00,20.24,20.25,20.17,20.19,50400.0,14.4327,14.4398,14.3828,14.397,50400.0
2009-04-15 14:20:00,20.19,20.2,20.17,20.18,43900.0,14.397,14.4042,14.3828,14.3899,43900.0
2009-04-15 14:25:00,20.19,20.19,20.17,20.17,42800.0,14.397,14.397,14.3828,14.3828,42800.0
2009-04-15 14:30:00,20.17,20.18,20.15,20.17,54100.0,14.3828,14.3899,14.3685,14.3828,54100.0
2009-04-15 14:35:00,20.18,20.19,20.16,20.16,28000.0,14.3899,14.397,14.3756,14.3756,28000.0
2009-04-15 14:40:00,20.16,20.19,20.16,20.18,37200.0,14.3756,14.397,14.3756,14.3899,37200.0
2009-04-15 14:45:00,20.18,20.2,20.18,20.2,27900.0,14.3899,14.4042,14.3899,14.4042,27900.0
2009-04-15 14:50:00,20.2,20.2,20.19,20.19,30400.0,14.4042,14.4042,14.397,14.397,30400.0
2009-04-15 14:55:00,20.19,20.2,20.17,20.2,43300.0,14.397,14.4042,14.3828,14.4042,43300.0
2009-04-15 15:00:00,20.2,20.23,20.18,20.18,82500.0,14.4042,14.4256,14.3899,14.3899,82500.0
2009-04-15 15:05:00,20.18,20.21,20.16,20.17,82500.0,14.3899,14.4113,14.3756,14.3828,82500.0
2009-04-15 15:10:00,20.17,20.23,20.17,20.22,76900.0,14.3828,14.4256,14.3828,14.4184,76900.0
2009-04-15 15:15:00,20.22,20.28,20.21,20.27,47000.0,14.4184,14.4612,14.4113,14.4541,47000.0
2009-04-15 15:20:00,20.27,20.27,20.25,20.27,86100.0,14.4541,14.4541,14.4398,14.4541,86100.0
2009-04-15 15:25:00,20.26,20.27,20.26,20.27,25300.0,14.447,14.4541,14.447,14.4541,25300.0
2009-04-15 15:30:00,20.27,20.27,20.25,20.27,104300.0,14.4541,14.4541,14.4398,14.4541,104300.0
2009-04-15 15:35:00,20.27,20.33,20.26,20.33,101100.0,14.4541,14.4969,14.447,14.4969,101100.0
2009-04-15 15:40:00,20.33,20.4,20.33,20.38,159100.0,14.4969,14.5468,14.4969,14.5325,159100.0
2009-04-15 15:45:00,20.38,20.44,20.37,20.44,186200.0,14.5325,14.5753,14.5254,14.5753,186200.0
2009-04-15 15:50:00,20.43,20.53,20.41,20.53,430200.0,14.5682,14.6395,14.5539,14.6395,430200.0
2009-04-15 15:55:00,20.53,20.57,20.52,20.54,686000.0,14.6395,14.668,14.6324,14.6466,686000.0
2009-04-16 09:30:00,20.5,20.69,20.32,20.39,98600.0,14.6181,14.7536,14.4897,14.5397,98600.0
2009-04-16 09:35:00,20.38,20.4,20.28,20.4,63100.0,14.5325,14.5468,14.4612,14.5468,63100.0
2009-04-16 09:40:00,20.4,20.4,20.35,20.35,58800.0,14.5468,14.5468,14.5111,14.5111,58800.0
2009-04-16 09:45:00,20.35,20.37,20.26,20.31,122400.0,14.5111,14.5254,14.447,14.4826,122400.0
2009-04-16 09:50:00,20.31,20.4,20.27,20.4,132500.0,14.4826,14.5468,14.4541,14.5468,132500.0
2009-04-16 09:55:00,20.4,20.4,20.36,20.37,94500.0,14.5468,14.5468,14.5183,14.5254,94500.0
2009-04-16 10:00:00,20.36,20.39,20.27,20.28,59400.0,14.5183,14.5397,14.4541,14.4612,59400.0
2009-04-16 10:05:00,20.27,20.33,20.26,20.3,48500.0,14.4541,14.4969,14.447,14.4755,48500.0
2009-04-16 10:10:00,20.3,20.41,20.3,20.36,42500.0,14.4755,14.5539,14.4755,14.5183,42500.0
2009-04-16 10:15:00,20.36,20.39,20.34,20.34,22000.0,14.5183,14.5397,14.504,14.504,22000.0
2009-04-16 10:20:00,20.35,20.4,20.35,20.35,28900.0,14.5111,14.5468,14.5111,14.5111,28900.0
2009-04-16 10:25:00,20.35,20.4,20.32,20.32,54400.0,14.5111,14.5468,14.4897,14.4897,54400.0
2009-04-16 10:30:00,20.33,20.33,20.29,20.31,52100.0,14.4969,14.4969,14.4683,14.4826,52100.0
2009-04-16 10:35:00,20.31,20.32,20.27,20.29,33800.0,14.4826,14.4897,14.4541,14.4683,33800.0
2009-04-16 10:40:00,20.28,20.32,20.22,20.22,77700.0,14.4612,14.4897,14.4184,14.4184,77700.0
2009-04-16 10:45:00,20.22,20.25,20.18,20.25,54900.0,14.4184,14.4398,14.3899,14.4398,54900.0
2009-04-16 10:50:00,20.25,20.25,20.15,20.15,58200.0,14.4398,14.4398,14.3685,14.3685,58200.0
2009-04-16 10:55:00,20.15,20.2,20.13,20.2,43800.0,14.3685,14.4042,14.3543,14.4042,43800.0
2009-04-16 11:00:00,20.2,20.24,20.16,20.16,30800.0,14.4042,14.4327,14.3756,14.3756,30800.0
2009-04-16 11:05:00,20.16,20.18,20.13,20.17,33200.0,14.3756,14.3899,14.3543,14.3828,33200.0
2009-04-16 11:10:00,20.16,20.16,20.1,20.12,74600.0,14.3756,14.3756,14.3329,14.3471,74600.0
2009-04-16 11:15:00,20.13,20.21,20.13,20.2,30300.0,14.3543,14.4113,14.3543,14.4042,30300.0
2009-04-16 11:20:00,20.2,20.22,20.2,20.2,30800.0,14.4042,14.4184,14.4042,14.4042,30800.0
2009-04-16 11:25:00,20.2,20.2,20.16,20.19,21400.0,14.4042,14.4042,14.3756,14.397,21400.0
2009-04-16 11:30:00,20.2,20.23,20.19,20.22,30600.0,14.4042,14.4256,14.397,14.4184,30600.0
2009-04-16 11:35:00,20.23,20.25,20.21,20.23,29200.0,14.4256,14.4398,14.4113,14.4256,29200.0
2009-04-16 11:40:00,20.23,20.25,20.23,20.24,27500.0,14.4256,14.4398,14.4256,14.4327,27500.0
2009-04-16 11:45:00,20.25,20.3,20.25,20.25,33400.0,14.4398,14.4755,14.4398,14.4398,33400.0
2009-04-16 11:50:00,20.25,20.25,20.21,20.22,9700.0,14.4398,14.4398,14.4113,14.4184,9700.0
2009-04-16 11:55:00,20.22,20.25,20.22,20.23,30300.0,14.4184,14.4398,14.4184,14.4256,30300.0
2009-04-16 12:00:00,20.22,20.23,20.21,20.21,16600.0,14.4184,14.4256,14.4113,14.4113,16600.0
2009-04-16 12:05:00,20.21,20.22,20.21,20.21,10500.0,14.4113,14.4184,14.4113,14.4113,10500.0
2009-04-16 12:10:00,20.22,20.24,20.21,20.23,71400.0,14.4184,14.4327,14.4113,14.4256,71400.0
2009-04-16 12:15:00,20.23,20.24,20.22,20.23,25100.0,14.4256,14.4327,14.4184,14.4256,25100.0
2009-04-16 12:20:00,20.22,20.23,20.16,20.16,22400.0,14.4184,14.4256,14.3756,14.3756,22400.0
2009-04-16 12:25:00,20.16,20.16,20.14,20.16,26100.0,14.3756,14.3756,14.3614,14.3756,26100.0
2009-04-16 12:30:00,20.16,20.18,20.15,20.17,14400.0,14.3756,14.3899,14.3685,14.3828,14400.0
2009-04-16 12:35:00,20.17,20.18,20.16,20.18,29600.0,14.3828,14.3899,14.3756,14.3899,29600.0
2009-04-16 12:40:00,20.17,20.2,20.17,20.2,11700.0,14.3828,14.4042,14.3828,14.4042,11700.0
2009-04-16 12:45:00,20.21,20.24,20.2,20.23,20500.0,14.4113,14.4327,14.4042,14.4256,20500.0
2009-04-16 12:50:00,20.23,20.29,20.23,20.29,33900.0,14.4256,14.4683,14.4256,14.4683,33900.0
2009-04-16 12:55:00,20.29,20.3,20.26,20.27,31900.0,14.4683,14.4755,14.447,14.4541,31900.0
2009-04-16 13:00:00,20.27,20.33,20.27,20.32,18100.0,14.4541,14.4969,14.4541,14.4897,18100.0
2009-04-16 13:05:00,20.32,20.33,20.27,20.27,66300.0,14.4897,14.4969,14.4541,14.4541,66300.0
2009-04-16 13:10:00,20.27,20.28,20.23,20.25,36800.0,14.4541,14.4612,14.4256,14.4398,36800.0
2009-04-16 13:15:00,20.25,20.3,20.23,20.3,39900.0,14.4398,14.4755,14.4256,14.4755,39900.0
2009-04-16 13:20:00,20.3,20.34,20.29,20.34,16000.0,14.4755,14.504,14.4683,14.504,16000.0
2009-04-16 13:25:00,20.33,20.36,20.33,20.34,19300.0,14.4969,14.5183,14.4969,14.504,19300.0
2009-04-16 13:30:00,20.34,20.35,20.28,20.29,25800.0,14.504,14.5111,14.4612,14.4683,25800.0
2009-04-16 13:35:00,20.29,20.32,20.28,20.3,21900.0,14.4683,14.4897,14.4612,14.4755,21900.0
2009-04-16 13:40:00,20.3,20.3,20.27,20.3,25000.0,14.4755,14.4755,14.4541,14.4755,25000.0
2009-04-16 13:45:00,20.31,20.33,20.31,20.31,17400.0,14.4826,14.4969,14.4826,14.4826,17400.0
2009-04-16 13:50:00,20.3,20.32,20.28,20.28,14900.0,14.4755,14.4897,14.4612,14.4612,14900.0
2009-04-16 13:55:00,20.29,20.37,20.28,20.37,26800.0,14.4683,14.5254,14.4612,14.5254,26800.0
2009-04-16 14:00:00,20.37,20.4,20.37,20.38,16600.0,14.5254,14.5468,14.5254,14.5325,16600.0
2009-04-16 14:05:00,20.39,20.4,20.39,20.4,26600.0,14.5397,14.5468,14.5397,14.5468,26600.0
2009-04-16 14:10:00,20.39,20.45,20.39,20.44,24300.0,14.5397,14.5824,14.5397,14.5753,24300.0
2009-04-16 14:15:00,20.45,20.46,20.43,20.45,14600.0,14.5824,14.5896,14.5682,14.5824,14600.0
2009-04-16 14:20:00,20.45,20.49,20.44,20.45,22700.0,14.5824,14.611,14.5753,14.5824,22700.0
2009-04-16 14:25:00,20.44,20.49,20.44,20.49,25400.0,14.5753,14.611,14.5753,14.611,25400.0
2009-04-16 14:30:00,20.49,20.5,20.48,20.5,36800.0,14.611,14.6181,14.6038,14.6181,36800.0
2009-04-16 14:35:00,20.5,20.51,20.48,20.51,132900.0,14.6181,14.6252,14.6038,14.6252,132900.0
2009-04-16 14:40:00,20.52,20.53,20.45,20.49,102500.0,14.6324,14.6395,14.5824,14.611,102500.0
2009-04-16 14:45:00,20.49,20.49,20.46,20.47,70100.0,14.611,14.611,14.5896,14.5967,70100.0
2009-04-16 14:50:00,20.48,20.52,20.47,20.49,105200.0,14.6038,14.6324,14.5967,14.611,105200.0
2009-04-16 14:55:00,20.49,20.57,20.48,20.54,108000.0,14.611,14.668,14.6038,14.6466,108000.0
2009-04-16 15:00:00,20.54,20.56,20.51,20.55,58400.0,14.6466,14.6609,14.6252,14.6537,58400.0
2009-04-16 15:05:00,20.54,20.61,20.54,20.6,78600.0,14.6466,14.6965,14.6466,14.6894,78600.0
2009-04-16 15:10:00,20.61,20.66,20.58,20.58,81400.0,14.6965,14.7322,14.6751,14.6751,81400.0
2009-04-16 15:15:00,20.58,20.65,20.55,20.65,69100.0,14.6751,14.7251,14.6537,14.7251,69100.0
2009-04-16 15:20:00,20.65,20.69,20.61,20.61,94000.0,14.7251,14.7536,14.6965,14.6965,94000.0
2009-04-16 15:25:00,20.61,20.65,20.61,20.65,71800.0,14.6965,14.7251,14.6965,14.7251,71800.0
2009-04-16 15:30:00,20.65,20.71,20.62,20.67,122200.0,14.7251,14.7678,14.7037,14.7393,122200.0
2009-04-16 15:35:00,20.67,20.7,20.67,20.7,73800.0,14.7393,14.7607,14.7393,14.7607,73800.0
2009-04-16 15:40:00,20.71,20.75,20.57,20.57,227900.0,14.7678,14.7964,14.668,14.668,227900.0
2009-04-16 15:45:00,20.57,20.6,20.53,20.53,204500.0,14.668,14.6894,14.6395,14.6395,204500.0
2009-04-16 15:50:00,20.53,20.64,20.53,20.64,213500.0,14.6395,14.7179,14.6395,14.7179,213500.0
2009-04-16 15:55:00,20.64,20.66,20.52,20.53,344800.0,14.7179,14.7322,14.6324,14.6395,344800.0
2009-04-17 09:30:00,20.36,20.5,20.18,20.37,627500.0,14.5183,14.6181,14.3899,14.5254,627500.0
2009-04-17 09:35:00,20.38,20.38,20.28,20.32,50800.0,14.5325,14.5325,14.4612,14.4897,50800.0
2009-04-17 09:40:00,20.32,20.41,20.3,20.41,83900.0,14.4897,14.5539,14.4755,14.5539,83900.0
2009-04-17 09:45:00,20.41,20.48,20.4,20.45,56200.0,14.5539,14.6038,14.5468,14.5824,56200.0
2009-04-17 09:50:00,20.45,20.49,20.43,20.49,43200.0,14.5824,14.611,14.5682,14.611,43200.0
2009-04-17 09:55:00,20.49,20.5,20.39,20.42,66600.0,14.611,14.6181,14.5397,14.561,66600.0
2009-04-17 10:00:00,20.42,20.46,20.41,20.45,25400.0,14.561,14.5896,14.5539,14.5824,25400.0
2009-04-17 10:05:00,20.46,20.51,20.45,20.49,76500.0,14.5896,14.6252,14.5824,14.611,76500.0
2009-04-17 10:10:00,20.49,20.5,20.37,20.43,47300.0,14.611,14.6181,14.5254,14.5682,47300.0
2009-04-17 10:15:00,20.42,20.48,20.36,20.47,39100.0,14.561,14.6038,14.5183,14.5967,39100.0
2009-04-17 10:20:00,20.48,20.49,20.46,20.49,29100.0,14.6038,14.611,14.5896,14.611,29100.0
2009-04-17 10:25:00,20.5,20.5,20.39,20.42,31200.0,14.6181,14.6181,14.5397,14.561,31200.0
2009-04-17 10:30:00,20.43,20.43,20.36,20.43,53600.0,14.5682,14.5682,14.5183,14.5682,53600.0
2009-04-17 10:35:00,20.42,20.48,20.39,20.48,33400.0,14.561,14.6038,14.5397,14.6038,33400.0
2009-04-17 10:40:00,20.48,20.5,20.47,20.49,19500.0,14.6038,14.6181,14.5967,14.611,19500.0
2009-04-17 10:45:00,20.5,20.5,20.46,20.47,25600.0,14.6181,14.6181,14.5896,14.5967,25600.0
2009-04-17 10:50:00,20.46,20.46,20.39,20.4,30200.0,14.5896,14.5896,14.5397,14.5468,30200.0
2009-04-17 10:55:00,20.4,20.47,20.4,20.43,40100.0,14.5468,14.5967,14.5468,14.5682,40100.0
2009-04-17 11:00:00,20.43,20.43,20.38,20.39,38200.0,14.5682,14.5682,14.5325,14.5397,38200.0
2009-04-17 11:05:00,20.39,20.45,20.37,20.45,28700.0,14.5397,14.5824,14.5254,14.5824,28700.0
2009-04-17 11:10:00,20.45,20.48,20.44,20.47,35900.0,14.5824,14.6038,14.5753,14.5967,35900.0
2009-04-17 11:15:00,20.47,20.47,20.42,20.42,33000.0,14.5967,14.5967,14.561,14.561,33000.0
2009-04-17 11:20:00,20.43,20.49,20.42,20.49,36900.0,14.5682,14.611,14.561,14.611,36900.0
2009-04-17 11:25:00,20.5,20.52,20.47,20.49,120100.0,14.6181,14.6324,14.5967,14.611,120100.0
2009-04-17 11:30:00,20.48,20.53,20.48,20.53,56500.0,14.6038,14.6395,14.6038,14.6395,56500.0
2009-04-17 11:35:00,20.52,20.6,20.52,20.59,122600.0,14.6324,14.6894,14.6324,14.6823,122600.0
2009-04-17 11:40:00,20.59,20.62,20.58,20.59,56000.0,14.6823,14.7037,14.6751,14.6823,56000.0
2009-04-17 11:45:00,20.59,20.61,20.59,20.6,20200.0,14.6823,14.6965,14.6823,14.6894,20200.0
2009-04-17 11:50:00,20.6,20.61,20.57,20.6,51500.0,14.6894,14.6965,14.668,14.6894,51500.0
2009-04-17 11:55:00,20.6,20.6,20.48,20.49,67300.0,14.6894,14.6894,14.6038,14.611,67300.0
2009-04-17 12:00:00,20.49,20.52,20.48,20.51,42900.0,14.611,14.6324,14.6038,14.6252,42900.0
2009-04-17 12:05:00,20.51,20.57,20.51,20.57,21400.0,14.6252,14.668,14.6252,14.668,21400.0
2009-04-17 12:10:00,20.57,20.58,20.54,20.55,26600.0,14.668,14.6751,14.6466,14.6537,26600.0
2009-04-17 12:15:00,20.55,20.56,20.51,20.53,69300.0,14.6537,14.6609,14.6252,14.6395,69300.0
2009-04-17 12:20:00,20.53,20.55,20.52,20.55,31600.0,14.6395,14.6537,14.6324,14.6537,31600.0
2009-04-17 12:25:00,20.55,20.58,20.53,20.58,35600.0,14.6537,14.6751,14.6395,14.6751,35600.0
2009-04-17 12:30:00,20.57,20.58,20.54,20.56,50600.0,14.668,14.6751,14.6466,14.6609,50600.0
2009-04-17 12:35:00,20.55,20.56,20.55,20.55,43100.0,14.6537,14.6609,14.6537,14.6537,43100.0
2009-04-17 12:40:00,20.55,20.58,20.55,20.58,35600.0,14.6537,14.6751,14.6537,14.6751,35600.0
2009-04-17 12:45:00,20.58,20.66,20.57,20.61,53800.0,14.6751,14.7322,14.668,14.6965,53800.0
2009-04-17 12:50:00,20.6,20.6,20.55,20.57,53400.0,14.6894,14.6894,14.6537,14.668,53400.0
2009-04-17 12:55:00,20.57,20.58,20.56,20.56,43600.0,14.668,14.6751,14.6609,14.6609,43600.0
2009-04-17 13:00:00,20.57,20.59,20.56,20.56,40500.0,14.668,14.6823,14.6609,14.6609,40500.0
2009-04-17 13:05:00,20.57,20.59,20.56,20.57,34200.0,14.668,14.6823,14.6609,14.668,34200.0
2009-04-17 13:10:00,20.56,20.57,20.56,20.56,30800.0,14.6609,14.668,14.6609,14.6609,30800.0
2009-04-17 13:15:00,20.56,20.57,20.56,20.57,47400.0,14.6609,14.668,14.6609,14.668,47400.0
2009-04-17 13:20:00,20.57,20.62,20.56,20.61,30800.0,14.668,14.7037,14.6609,14.6965,30800.0
2009-04-17 13:25:00,20.62,20.62,20.61,20.62,27600.0,14.7037,14.7037,14.6965,14.7037,27600.0
2009-04-17 13:30:00,20.61,20.62,20.57,20.58,34400.0,14.6965,14.7037,14.668,14.6751,34400.0
2009-04-17 13:35:00,20.58,20.63,20.57,20.63,37800.0,14.6751,14.7108,14.668,14.7108,37800.0
2009-04-17 13:40:00,20.62,20.62,20.61,20.62,35300.0,14.7037,14.7037,14.6965,14.7037,35300.0
2009-04-17 13:45:00,20.62,20.62,20.6,20.62,26400.0,14.7037,14.7037,14.6894,14.7037,26400.0
2009-04-17 13:50:00,20.62,20.62,20.61,20.62,25700.0,14.7037,14.7037,14.6965,14.7037,25700.0
2009-04-17 13:55:00,20.61,20.64,20.61,20.63,48500.0,14.6965,14.7179,14.6965,14.7108,48500.0
2009-04-17 14:00:00,20.64,20.65,20.63,20.64,54200.0,14.7179,14.7251,14.7108,14.7179,54200.0
2009-04-17 14:05:00,20.64,20.67,20.64,20.66,60800.0,14.7179,14.7393,14.7179,14.7322,60800.0
2009-04-17 14:10:00,20.67,20.67,20.66,20.67,39000.0,14.7393,14.7393,14.7322,14.7393,39000.0
2009-04-17 14:15:00,20.67,20.68,20.66,20.68,37700.0,14.7393,14.7464,14.7322,14.7464,37700.0
2009-04-17 14:20:00,20.68,20.7,20.67,20.7,48100.0,14.7464,14.7607,14.7393,14.7607,48100.0
2009-04-17 14:25:00,20.7,20.74,20.69,20.74,58700.0,14.7607,14.7892,14.7536,14.7892,58700.0
2009-04-17 14:30:00,20.74,20.76,20.73,20.76,46000.0,14.7892,14.8035,14.7821,14.8035,46000.0
2009-04-17 14:35:00,20.75,20.76,20.72,20.74,89500.0,14.7964,14.8035,14.775,14.7892,89500.0
2009-04-17 14:40:00,20.74,20.74,20.72,20.72,81400.0,14.7892,14.7892,14.775,14.775,81400.0
2009-04-17 14:45:00,20.72,20.73,20.64,20.66,215600.0,14.775,14.7821,14.7179,14.7322,215600.0
2009-04-17 14:50:00,20.66,20.67,20.6,20.64,129100.0,14.7322,14.7393,14.6894,14.7179,129100.0
2009-04-17 14:55:00,20.65,20.66,20.62,20.65,80100.0,14.7251,14.7322,14.7037,14.7251,80100.0
2009-04-17 15:00:00,20.65,20.68,20.64,20.68,78800.0,14.7251,14.7464,14.7179,14.7464,78800.0
2009-04-17 15:05:00,20.69,20.73,20.67,20.73,59800.0,14.7536,14.7821,14.7393,14.7821,59800.0
2009-04-17 15:10:00,20.73,20.75,20.73,20.75,125000.0,14.7821,14.7964,14.7821,14.7964,125000.0
2009-04-17 15:15:00,20.75,20.75,20.58,20.58,275300.0,14.7964,14.7964,14.6751,14.6751,275300.0
2009-04-17 15:20:00,20.58,20.64,20.56,20.6,243100.0,14.6751,14.7179,14.6609,14.6894,243100.0
2009-04-17 15:25:00,20.6,20.61,20.58,20.59,118600.0,14.6894,14.6965,14.6751,14.6823,118600.0
2009-04-17 15:30:00,20.59,20.6,20.54,20.56,152100.0,14.6823,14.6894,14.6466,14.6609,152100.0
2009-04-17 15:35:00,20.57,20.6,20.56,20.59,117200.0,14.668,14.6894,14.6609,14.6823,117200.0
2009-04-17 15:40:00,20.59,20.73,20.59,20.73,307800.0,14.6823,14.7821,14.6823,14.7821,307800.0
2009-04-17 15:45:00,20.72,20.73,20.62,20.7,334500.0,14.775,14.7821,14.7037,14.7607,334500.0
2009-04-17 15:50:00,20.7,20.72,20.69,20.72,412100.0,14.7607,14.775,14.7536,14.775,412100.0
2009-04-17 15:55:00,20.72,20.72,20.57,20.66,964000.0,14.775,14.775,14.668,14.7322,964000.0
2009-04-20 09:30:00,20.16,20.53,20.14,20.47,89500.0,14.3756,14.6395,14.3614,14.5967,89500.0
2009-04-20 09:35:00,20.44,20.6,20.33,20.5,68700.0,14.5753,14.6894,14.4969,14.6181,68700.0
2009-04-20 09:40:00,20.47,20.69,20.47,20.68,72600.0,14.5967,14.7536,14.5967,14.7464,72600.0
2009-04-20 09:45:00,20.67,20.74,20.64,20.74,70200.0,14.7393,14.7892,14.7179,14.7892,70200.0
2009-04-20 09:50:00,20.74,20.81,20.73,20.8,137500.0,14.7892,14.8391,14.7821,14.832,137500.0
2009-04-20 09:55:00,20.81,20.81,20.73,20.75,144900.0,14.8391,14.8391,14.7821,14.7964,144900.0
2009-04-20 10:00:00,20.75,20.81,20.7,20.81,87300.0,14.7964,14.8391,14.7607,14.8391,87300.0
2009-04-20 10:05:00,20.81,20.91,20.8,20.86,127800.0,14.8391,14.9105,14.832,14.8748,127800.0
2009-04-20 10:10:00,20.86,20.92,20.84,20.87,101000.0,14.8748,14.9176,14.8605,14.8819,101000.0
2009-04-20 10:15:00,20.87,20.93,20.86,20.93,44700.0,14.8819,14.9247,14.8748,14.9247,44700.0
2009-04-20 10:20:00,20.92,20.97,20.92,20.96,66200.0,14.9176,14.9532,14.9176,14.9461,66200.0
2009-04-20 10:25:00,20.97,20.98,20.96,20.97,50700.0,14.9532,14.9604,14.9461,14.9532,50700.0
2009-04-20 10:30:00,20.96,20.97,20.94,20.96,81000.0,14.9461,14.9532,14.9318,14.9461,81000.0
2009-04-20 10:35:00,20.97,20.99,20.96,20.98,53600.0,14.9532,14.9675,14.9461,14.9604,53600.0
2009-04-20 10:40:00,20.97,20.98,20.91,20.91,70900.0,14.9532,14.9604,14.9105,14.9105,70900.0
2009-04-20 10:45:00,20.91,20.94,20.87,20.92,80900.0,14.9105,14.9318,14.8819,14.9176,80900.0
2009-04-20 10:50:00,20.92,20.93,20.89,20.89,31400.0,14.9176,14.9247,14.8962,14.8962,31400.0
2009-04-20 10:55:00,20.89,20.91,20.86,20.9,119000.0,14.8962,14.9105,14.8748,14.9033,119000.0
2009-04-20 11:00:00,20.9,20.93,20.88,20.9,77600.0,14.9033,14.9247,14.8891,14.9033,77600.0
2009-04-20 11:05:00,20.91,20.93,20.88,20.89,66700.0,14.9105,14.9247,14.8891,14.8962,66700.0
2009-04-20 11:10:00,20.88,20.89,20.82,20.85,102000.0,14.8891,14.8962,14.8463,14.8677,102000.0
2009-04-20 11:15:00,20.85,20.91,20.84,20.9,42800.0,14.8677,14.9105,14.8605,14.9033,42800.0
2009-04-20 11:20:00,20.91,20.97,20.9,20.96,46500.0,14.9105,14.9532,14.9033,14.9461,46500.0
2009-04-20 11:25:00,20.96,20.97,20.96,20.97,20100.0,14.9461,14.9532,14.9461,14.9532,20100.0
2009-04-20 11:30:00,20.97,20.98,20.96,20.98,33200.0,14.9532,14.9604,14.9461,14.9604,33200.0
2009-04-20 11:35:00,20.97,20.98,20.96,20.96,36000.0,14.9532,14.9604,14.9461,14.9461,36000.0
2009-04-20 11:40:00,20.95,20.96,20.91,20.92,45600.0,14.939,14.9461,14.9105,14.9176,45600.0
2009-04-20 11:45:00,20.92,20.93,20.9,20.93,34200.0,14.9176,14.9247,14.9033,14.9247,34200.0
2009-04-20 11:50:00,20.92,20.99,20.92,20.98,33600.0,14.9176,14.9675,14.9176,14.9604,33600.0
2009-04-20 11:55:00,20.98,20.98,20.93,20.94,45700.0,14.9604,14.9604,14.9247,14.9318,45700.0
2009-04-20 12:00:00,20.94,20.95,20.92,20.93,37900.0,14.9318,14.939,14.9176,14.9247,37900.0
2009-04-20 12:05:00,20.92,20.95,20.92,20.94,27800.0,14.9176,14.939,14.9176,14.9318,27800.0
2009-04-20 12:10:00,20.93,20.98,20.93,20.98,42000.0,14.9247,14.9604,14.9247,14.9604,42000.0
2009-04-20 12:15:00,20.98,20.98,20.94,20.94,43400.0,14.9604,14.9604,14.9318,14.9318,43400.0
2009-04-20 12:20:00,20.94,20.96,20.91,20.92,38800.0,14.9318,14.9461,14.9105,14.9176,38800.0
2009-04-20 12:25:00,20.92,20.94,20.91,20.93,35600.0,14.9176,14.9318,14.9105,14.9247,35600.0
2009-04-20 12:30:00,20.93,20.95,20.93,20.94,33200.0,14.9247,14.939,14.9247,14.9318,33200.0
2009-04-20 12:35:00,20.95,20.95,20.94,20.94,23200.0,14.939,14.939,14.9318,14.9318,23200.0
2009-04-20 12:40:00,20.94,20.99,20.94,20.97,81600.0,14.9318,14.9675,14.9318,14.9532,81600.0
2009-04-20 12:45:00,20.97,20.98,20.97,20.97,27500.0,14.9532,14.9604,14.9532,14.9532,27500.0
2009-04-20 12:50:00,20.97,20.98,20.97,20.98,15600.0,14.9532,14.9604,14.9532,14.9604,15600.0
2009-04-20 12:55:00,20.97,20.99,20.97,20.98,69600.0,14.9532,14.9675,14.9532,14.9604,69600.0
2009-04-20 13:00:00,20.97,20.98,20.97,20.97,40500.0,14.9532,14.9604,14.9532,14.9532,40500.0
2009-04-20 13:05:00,20.97,20.98,20.9,20.9,61900.0,14.9532,14.9604,14.9033,14.9033,61900.0
2009-04-20 13:10:00,20.91,20.93,20.88,20.89,85200.0,14.9105,14.9247,14.8891,14.8962,85200.0
2009-04-20 13:15:00,20.88,20.89,20.86,20.87,24500.0,14.8891,14.8962,14.8748,14.8819,24500.0
2009-04-20 13:20:00,20.87,20.94,20.86,20.94,56000.0,14.8819,14.9318,14.8748,14.9318,56000.0
2009-04-20 13:25:00,20.93,20.94,20.91,20.91,49900.0,14.9247,14.9318,14.9105,14.9105,49900.0
2009-04-20 13:30:00,20.91,20.98,20.9,20.95,138300.0,14.9105,14.9604,14.9033,14.939,138300.0
2009-04-20 13:35:00,20.95,20.95,20.87,20.92,118000.0,14.939,14.939,14.8819,14.9176,118000.0
2009-04-20 13:40:00,20.93,20.97,20.93,20.93,64800.0,14.9247,14.9532,14.9247,14.9247,64800.0
2009-04-20 13:45:00,20.93,20.94,20.91,20.91,31500.0,14.9247,14.9318,14.9105,14.9105,31500.0
2009-04-20 13:50:00,20.91,20.94,20.88,20.94,66000.0,14.9105,14.9318,14.8891,14.9318,66000.0
2009-04-20 13:55:00,20.94,20.94,20.88,20.88,31100.0,14.9318,14.9318,14.8891,14.8891,31100.0
2009-04-20 14:00:00,20.88,20.91,20.87,20.88,89600.0,14.8891,14.9105,14.8819,14.8891,89600.0
2009-04-20 14:05:00,20.88,20.89,20.88,20.88,23200.0,14.8891,14.8962,14.8891,14.8891,23200.0
2009-04-20 14:10:00,20.88,20.89,20.84,20.89,53200.0,14.8891,14.8962,14.8605,14.8962,53200.0
2009-04-20 14:15:00,20.88,20.89,20.86,20.86,52100.0,14.8891,14.8962,14.8748,14.8748,52100.0
2009-04-20 14:20:00,20.86,20.89,20.86,20.89,73900.0,14.8748,14.8962,14.8748,14.8962,73900.0
2009-04-20 14:25:00,20.89,20.89,20.84,20.88,51800.0,14.8962,14.8962,14.8605,14.8891,51800.0
2009-04-20 14:30:00,20.87,20.89,20.82,20.82,36400.0,14.8819,14.8962,14.8463,14.8463,36400.0
2009-04-20 14:35:00,20.82,20.83,20.81,20.83,32200.0,14.8463,14.8534,14.8391,14.8534,32200.0
2009-04-20 14:40:00,20.82,20.89,20.82,20.84,136500.0,14.8463,14.8962,14.8463,14.8605,136500.0
2009-04-20 14:45:00,20.84,20.86,20.82,20.85,60900.0,14.8605,14.8748,14.8463,14.8677,60900.0
2009-04-20 14:50:00,20.86,20.89,20.84,20.86,74100.0,14.8748,14.8962,14.8605,14.8748,74100.0
2009-04-20 14:55:00,20.85,20.86,20.83,20.85,43900.0,14.8677,14.8748,14.8534,14.8677,43900.0
2009-04-20 15:00:00,20.85,20.89,20.85,20.85,44600.0,14.8677,14.8962,14.8677,14.8677,44600.0
2009-04-20 15:05:00,20.85,20.86,20.82,20.85,40400.0,14.8677,14.8748,14.8463,14.8677,40400.0
2009-04-20 15:10:00,20.86,20.86,20.83,20.84,39700.0,14.8748,14.8748,14.8534,14.8605,39700.0
2009-04-20 15:15:00,20.84,20.84,20.82,20.82,30200.0,14.8605,14.8605,14.8463,14.8463,30200.0
2009-04-20 15:20:00,20.83,20.84,20.8,20.82,51700.0,14.8534,14.8605,14.832,14.8463,51700.0
2009-04-20 15:25:00,20.82,20.83,20.78,20.8,75500.0,14.8463,14.8534,14.8178,14.832,75500.0
2009-04-20 15:30:00,20.8,20.87,20.79,20.85,204100.0,14.832,14.8819,14.8249,14.8677,204100.0
2009-04-20 15:35:00,20.85,20.85,20.7,20.71,166500.0,14.8677,14.8677,14.7607,14.7678,166500.0
2009-04-20 15:40:00,20.71,20.73,20.68,20.71,299000.0,14.7678,14.7821,14.7464,14.7678,299000.0
2009-04-20 15:45:00,20.71,20.78,20.71,20.78,310500.0,14.7678,14.8178,14.7678,14.8178,310500.0
2009-04-20 15:50:00,20.77,20.78,20.68,20.69,511700.0,14.8106,14.8178,14.7464,14.7536,511700.0
2009-04-20 15:55:00,20.68,20.69,20.58,20.61,1261200.0,14.7464,14.7536,14.6751,14.6965,1261200.0
2009-04-21 09:30:00,20.13,20.73,20.13,20.59,99300.0,14.3543,14.7821,14.3543,14.6823,99300.0
2009-04-21 09:35:00,20.59,20.9,20.56,20.84,64500.0,14.6823,14.9033,14.6609,14.8605,64500.0
2009-04-21 09:40:00,20.83,20.83,20.57,20.61,64400.0,14.8534,14.8534,14.668,14.6965,64400.0
2009-04-21 09:45:00,20.6,20.61,20.4,20.41,101200.0,14.6894,14.6965,14.5468,14.5539,101200.0
2009-04-21 09:50:00,20.41,20.48,20.41,20.43,96600.0,14.5539,14.6038,14.5539,14.5682,96600.0
2009-04-21 09:55:00,20.43,20.43,20.29,20.31,85900.0,14.5682,14.5682,14.4683,14.4826,85900.0
2009-04-21 10:00:00,20.31,20.34,20.25,20.31,87200.0,14.4826,14.504,14.4398,14.4826,87200.0
2009-04-21 10:05:00,20.31,20.35,20.28,20.35,93300.0,14.4826,14.5111,14.4612,14.5111,93300.0
2009-04-21 10:10:00,20.34,20.35,20.29,20.29,151600.0,14.504,14.5111,14.4683,14.4683,151600.0
2009-04-21 10:15:00,20.29,20.32,20.29,20.32,94200.0,14.4683,14.4897,14.4683,14.4897,94200.0
2009-04-21 10:20:00,20.32,20.32,20.28,20.28,76100.0,14.4897,14.4897,14.4612,14.4612,76100.0
2009-04-21 10:25:00,20.29,20.31,20.25,20.26,39000.0,14.4683,14.4826,14.4398,14.447,39000.0
2009-04-21 10:30:00,20.26,20.28,20.19,20.22,99300.0,14.447,14.4612,14.397,14.4184,99300.0
2009-04-21 10:35:00,20.22,20.29,20.21,20.26,55900.0,14.4184,14.4683,14.4113,14.447,55900.0
2009-04-21 10:40:00,20.25,20.25,20.2,20.22,67300.0,14.4398,14.4398,14.4042,14.4184,67300.0
2009-04-21 10:45:00,20.22,20.25,20.19,20.25,128900.0,14.4184,14.4398,14.397,14.4398,128900.0
2009-04-21 10:50:00,20.24,20.25,20.16,20.17,103700.0,14.4327,14.4398,14.3756,14.3828,103700.0
2009-04-21 10:55:00,20.17,20.29,20.15,20.28,70600.0,14.3828,14.4683,14.3685,14.4612,70600.0
2009-04-21 11:00:00,20.29,20.31,20.25,20.28,123900.0,14.4683,14.4826,14.4398,14.4612,123900.0
2009-04-21 11:05:00,20.28,20.31,20.26,20.29,254000.0,14.4612,14.4826,14.447,14.4683,254000.0
2009-04-21 11:10:00,20.28,20.37,20.25,20.37,72700.0,14.4612,14.5254,14.4398,14.5254,72700.0
2009-04-21 11:15:00,20.37,20.43,20.32,20.38,125000.0,14.5254,14.5682,14.4897,14.5325,125000.0
2009-04-21 11:20:00,20.38,20.4,20.32,20.34,102500.0,14.5325,14.5468,14.4897,14.504,102500.0
2009-04-21 11:25:00,20.34,20.36,20.3,20.3,67400.0,14.504,14.5183,14.4755,14.4755,67400.0
2009-04-21 11:30:00,20.3,20.38,20.29,20.37,51400.0,14.4755,14.5325,14.4683,14.5254,51400.0
2009-04-21 11:35:00,20.37,20.4,20.37,20.4,29800.0,14.5254,14.5468,14.5254,14.5468,29800.0
2009-04-21 11:40:00,20.39,20.47,20.39,20.47,62300.0,14.5397,14.5967,14.5397,14.5967,62300.0
2009-04-21 11:45:00,20.46,20.53,20.46,20.53,49500.0,14.5896,14.6395,14.5896,14.6395,49500.0
2009-04-21 11:50:00,20.53,20.53,20.5,20.51,50600.0,14.6395,14.6395,14.6181,14.6252,50600.0
2009-04-21 11:55:00,20.52,20.54,20.5,20.52,27800.0,14.6324,14.6466,14.6181,14.6324,27800.0
2009-04-21 12:00:00,20.52,20.53,20.51,20.53,25500.0,14.6324,14.6395,14.6252,14.6395,25500.0
2009-04-21 12:05:00,20.54,20.57,20.53,20.54,28300.0,14.6466,14.668,14.6395,14.6466,28300.0
2009-04-21 12:10:00,20.54,20.54,20.51,20.53,22800.0,14.6466,14.6466,14.6252,14.6395,22800.0
2009-04-21 12:15:00,20.52,20.56,20.52,20.56,16100.0,14.6324,14.6609,14.6324,14.6609,16100.0
2009-04-21 12:20:00,20.56,20.6,20.56,20.58,25600.0,14.6609,14.6894,14.6609,14.6751,25600.0
2009-04-21 12:25:00,20.58,20.63,20.56,20.6,45200.0,14.6751,14.7108,14.6609,14.6894,45200.0
2009-04-21 12:30:00,20.6,20.64,20.58,20.61,56700.0,14.6894,14.7179,14.6751,14.6965,56700.0
2009-04-21 12:35:00,20.61,20.65,20.58,20.6,40300.0,14.6965,14.7251,14.6751,14.6894,40300.0
2009-04-21 12:40:00,20.61,20.67,20.6,20.67,31800.0,14.6965,14.7393,14.6894,14.7393,31800.0
2009-04-21 12:45:00,20.67,20.75,20.67,20.72,45000.0,14.7393,14.7964,14.7393,14.775,45000.0
2009-04-21 12:50:00,20.72,20.74,20.71,20.73,34800.0,14.775,14.7892,14.7678,14.7821,34800.0
2009-04-21 12:55:00,20.72,20.72,20.64,20.66,43500.0,14.775,14.775,14.7179,14.7322,43500.0
2009-04-21 13:00:00,20.66,20.67,20.65,20.66,32000.0,14.7322,14.7393,14.7251,14.7322,32000.0
2009-04-21 13:05:00,20.65,20.71,20.65,20.7,25300.0,14.7251,14.7678,14.7251,14.7607,25300.0
2009-04-21 13:10:00,20.7,20.8,20.7,20.78,61600.0,14.7607,14.832,14.7607,14.8178,61600.0
2009-04-21 13:15:00,20.76,20.77,20.68,20.7,93800.0,14.8035,14.8106,14.7464,14.7607,93800.0
2009-04-21 13:20:00,20.69,20.73,20.68,20.71,43200.0,14.7536,14.7821,14.7464,14.7678,43200.0
2009-04-21 13:25:00,20.72,20.76,20.72,20.74,48500.0,14.775,14.8035,14.775,14.7892,48500.0
2009-04-21 13:30:00,20.74,20.75,20.67,20.73,68500.0,14.7892,14.7964,14.7393,14.7821,68500.0
2009-04-21 13:35:00,20.74,20.77,20.73,20.76,53600.0,14.7892,14.8106,14.7821,14.8035,53600.0
2009-04-21 13:40:00,20.75,20.8,20.75,20.76,35500.0,14.7964,14.832,14.7964,14.8035,35500.0
2009-04-21 13:45:00,20.76,20.78,20.75,20.75,51000.0,14.8035,14.8178,14.7964,14.7964,51000.0
2009-04-21 13:50:00,20.76,20.77,20.73,20.74,32200.0,14.8035,14.8106,14.7821,14.7892,32200.0
2009-04-21 13:55:00,20.74,20.78,20.74,20.76,12000.0,14.7892,14.8178,14.7892,14.8035,12000.0
2009-04-21 14:00:00,20.76,20.78,20.71,20.76,39600.0,14.8035,14.8178,14.7678,14.8035,39600.0
2009-04-21 14:05:00,20.76,20.78,20.74,20.78,32600.0,14.8035,14.8178,14.7892,14.8178,32600.0
2009-04-21 14:10:00,20.78,20.81,20.74,20.74,51200.0,14.8178,14.8391,14.7892,14.7892,51200.0
2009-04-21 14:15:00,20.74,20.75,20.69,20.71,99300.0,14.7892,14.7964,14.7536,14.7678,99300.0
2009-04-21 14:20:00,20.7,20.76,20.69,20.75,52400.0,14.7607,14.8035,14.7536,14.7964,52400.0
2009-04-21 14:25:00,20.75,20.84,20.75,20.84,38000.0,14.7964,14.8605,14.7964,14.8605,38000.0
2009-04-21 14:30:00,20.84,20.89,20.83,20.89,69200.0,14.8605,14.8962,14.8534,14.8962,69200.0
2009-04-21 14:35:00,20.89,20.92,20.87,20.9,57000.0,14.8962,14.9176,14.8819,14.9033,57000.0
2009-04-21 14:40:00,20.9,20.93,20.88,20.91,61300.0,14.9033,14.9247,14.8891,14.9105,61300.0
2009-04-21 14:45:00,20.9,20.94,20.89,20.9,33000.0,14.9033,14.9318,14.8962,14.9033,33000.0
2009-04-21 14:50:00,20.9,20.92,20.84,20.9,76200.0,14.9033,14.9176,14.8605,14.9033,76200.0
2009-04-21 14:55:00,20.9,20.92,20.89,20.9,36300.0,14.9033,14.9176,14.8962,14.9033,36300.0
2009-04-21 15:00:00,20.9,20.95,20.9,20.94,46300.0,14.9033,14.939,14.9033,14.9318,46300.0
2009-04-21 15:05:00,20.94,20.99,20.92,20.98,114900.0,14.9318,14.9675,14.9176,14.9604,114900.0
2009-04-21 15:10:00,20.98,21.0,20.97,20.99,218800.0,14.9604,14.9746,14.9532,14.9675,218800.0
2009-04-21 15:15:00,21.0,21.01,20.98,20.99,102600.0,14.9746,14.9818,14.9604,14.9675,102600.0
2009-04-21 15:20:00,20.99,21.0,20.97,20.98,188800.0,14.9675,14.9746,14.9532,14.9604,188800.0
2009-04-21 15:25:00,20.98,21.06,20.98,21.03,178800.0,14.9604,15.0174,14.9604,14.996,178800.0
2009-04-21 15:30:00,21.03,21.06,20.97,21.02,200100.0,14.996,15.0174,14.9532,14.9889,200100.0
2009-04-21 15:35:00,21.01,21.04,20.97,21.04,157900.0,14.9818,15.0032,14.9532,15.0032,157900.0
2009-04-21 15:40:00,21.04,21.08,20.99,21.01,211200.0,15.0032,15.0317,14.9675,14.9818,211200.0
2009-04-21 15:45:00,21.01,21.08,20.99,21.04,162100.0,14.9818,15.0317,14.9675,15.0032,162100.0
2009-04-21 15:50:00,21.03,21.17,21.03,21.17,440400.0,14.996,15.0959,14.996,15.0959,440400.0
2009-04-21 15:55:00,21.17,21.31,21.16,21.3,877300.0,15.0959,15.1957,15.0887,15.1886,877300.0
2009-04-22 09:30:00,20.7,20.88,20.62,20.73,103900.0,14.7607,14.8891,14.7037,14.7821,103900.0
2009-04-22 09:35:00,20.73,20.82,20.64,20.66,108800.0,14.7821,14.8463,14.7179,14.7322,108800.0
2009-04-22 09:40:00,20.66,20.69,20.57,20.62,81800.0,14.7322,14.7536,14.668,14.7037,81800.0
2009-04-22 09:45:00,20.64,20.65,20.51,20.52,68100.0,14.7179,14.7251,14.6252,14.6324,68100.0
2009-04-22 09:50:00,20.53,20.72,20.52,20.71,75300.0,14.6395,14.775,14.6324,14.7678,75300.0
2009-04-22 09:55:00,20.7,20.81,20.7,20.81,59100.0,14.7607,14.8391,14.7607,14.8391,59100.0
2009-04-22 10:00:00,20.81,20.99,20.81,20.98,80200.0,14.8391,14.9675,14.8391,14.9604,80200.0
2009-04-22 10:05:00,20.97,21.0,20.86,20.93,86900.0,14.9532,14.9746,14.8748,14.9247,86900.0
2009-04-22 10:10:00,20.93,20.94,20.86,20.9,51100.0,14.9247,14.9318,14.8748,14.9033,51100.0
2009-04-22 10:15:00,20.91,21.03,20.87,20.87,82200.0,14.9105,14.996,14.8819,14.8819,82200.0
2009-04-22 10:20:00,20.87,21.0,20.87,20.92,69100.0,14.8819,14.9746,14.8819,14.9176,69100.0
2009-04-22 10:25:00,20.93,20.99,20.92,20.98,112900.0,14.9247,14.9675,14.9176,14.9604,112900.0
2009-04-22 10:30:00,20.99,21.01,20.95,20.96,149200.0,14.9675,14.9818,14.939,14.9461,149200.0
2009-04-22 10:35:00,20.97,21.0,20.97,21.0,101500.0,14.9532,14.9746,14.9532,14.9746,101500.0
2009-04-22 10:40:00,20.99,21.03,20.99,21.01,104600.0,14.9675,14.996,14.9675,14.9818,104600.0
2009-04-22 10:45:00,21.01,21.02,20.99,21.0,40900.0,14.9818,14.9889,14.9675,14.9746,40900.0
2009-04-22 10:50:00,21.0,21.07,21.0,21.02,26500.0,14.9746,15.0245,14.9746,14.9889,26500.0
2009-04-22 10:55:00,21.02,21.06,20.97,20.98,48000.0,14.9889,15.0174,14.9532,14.9604,48000.0
2009-04-22 11:00:00,20.98,21.09,20.97,21.04,85400.0,14.9604,15.0388,14.9532,15.0032,85400.0
2009-04-22 11:05:00,21.04,21.05,20.99,21.02,70500.0,15.0032,15.0103,14.9675,14.9889,70500.0
2009-04-22 11:10:00,21.02,21.05,21.0,21.03,66000.0,14.9889,15.0103,14.9746,14.996,66000.0
2009-04-22 11:15:00,21.03,21.11,21.02,21.09,42100.0,14.996,15.0531,14.9889,15.0388,42100.0
2009-04-22 11:20:00,21.08,21.14,21.03,21.12,82900.0,15.0317,15.0745,14.996,15.0602,82900.0
2009-04-22 11:25:00,21.12,21.13,21.11,21.12,69000.0,15.0602,15.0673,15.0531,15.0602,69000.0
2009-04-22 11:30:00,21.12,21.18,21.11,21.16,63800.0,15.0602,15.103,15.0531,15.0887,63800.0
2009-04-22 11:35:00,21.16,21.18,21.14,21.15,31700.0,15.0887,15.103,15.0745,15.0816,31700.0
2009-04-22 11:40:00,21.14,21.18,21.12,21.12,65500.0,15.0745,15.103,15.0602,15.0602,65500.0
2009-04-22 11:45:00,21.12,21.13,21.09,21.09,24600.0,15.0602,15.0673,15.0388,15.0388,24600.0
2009-04-22 11:50:00,21.09,21.11,21.08,21.09,19800.0,15.0388,15.0531,15.0317,15.0388,19800.0
2009-04-22 11:55:00,21.09,21.09,21.07,21.08,31300.0,15.0388,15.0388,15.0245,15.0317,31300.0
2009-04-22 12:00:00,21.09,21.18,21.09,21.15,150100.0,15.0388,15.103,15.0388,15.0816,150100.0
2009-04-22 12:05:00,21.15,21.19,21.13,21.19,48100.0,15.0816,15.1101,15.0673,15.1101,48100.0
2009-04-22 12:10:00,21.18,21.2,21.17,21.17,20800.0,15.103,15.1172,15.0959,15.0959,20800.0
2009-04-22 12:15:00,21.18,21.18,21.15,21.16,52200.0,15.103,15.103,15.0816,15.0887,52200.0
2009-04-22 12:20:00,21.16,21.18,21.15,21.15,74200.0,15.0887,15.103,15.0816,15.0816,74200.0
2009-04-22 12:25:00,21.15,21.17,21.03,21.04,36600.0,15.0816,15.0959,14.996,15.0032,36600.0
2009-04-22 12:30:00,21.03,21.05,21.02,21.05,21500.0,14.996,15.0103,14.9889,15.0103,21500.0
2009-04-22 12:35:00,21.04,21.05,20.96,21.02,72400.0,15.0032,15.0103,14.9461,14.9889,72400.0
2009-04-22 12:40:00,21.02,21.07,21.01,21.05,99600.0,14.9889,15.0245,14.9818,15.0103,99600.0
2009-04-22 12:45:00,21.05,21.07,21.04,21.05,85400.0,15.0103,15.0245,15.0032,15.0103,85400.0
2009-04-22 12:50:00,21.05,21.07,21.04,21.06,23300.0,15.0103,15.0245,15.0032,15.0174,23300.0
2009-04-22 12:55:00,21.07,21.14,21.07,21.13,54600.0,15.0245,15.0745,15.0245,15.0673,54600.0
2009-04-22 13:00:00,21.13,21.18,21.13,21.17,59600.0,15.0673,15.103,15.0673,15.0959,59600.0
2009-04-22 13:05:00,21.16,21.18,21.14,21.15,31300.0,15.0887,15.103,15.0745,15.0816,31300.0
2009-04-22 13:10:00,21.15,21.15,21.07,21.11,30400.0,15.0816,15.0816,15.0245,15.0531,30400.0
2009-04-22 13:15:00,21.11,21.17,21.11,21.13,28700.0,15.0531,15.0959,15.0531,15.0673,28700.0
2009-04-22 13:20:00,21.13,21.2,21.13,21.19,35900.0,15.0673,15.1172,15.0673,15.1101,35900.0
2009-04-22 13:25:00,21.19,21.23,21.17,21.21,38300.0,15.1101,15.1386,15.0959,15.1244,38300.0
2009-04-22 13:30:00,21.21,21.25,21.18,21.25,43400.0,15.1244,15.1529,15.103,15.1529,43400.0
2009-04-22 13:35:00,21.25,21.27,21.24,21.26,111700.0,15.1529,15.1672,15.1458,15.16,111700.0
2009-04-22 13:40:00,21.26,21.28,21.24,21.26,55400.0,15.16,15.1743,15.1458,15.16,55400.0
2009-04-22 13:45:00,21.25,21.26,21.25,21.26,23200.0,15.1529,15.16,15.1529,15.16,23200.0
2009-04-22 13:50:00,21.26,21.26,21.21,21.21,26500.0,15.16,15.16,15.1244,15.1244,26500.0
2009-04-22 13:55:00,21.21,21.21,21.12,21.12,39100.0,15.1244,15.1244,15.0602,15.0602,39100.0
2009-04-22 14:00:00,21.12,21.12,21.08,21.1,93100.0,15.0602,15.0602,15.0317,15.0459,93100.0
2009-04-22 14:05:00,21.1,21.2,21.09,21.17,117200.0,15.0459,15.1172,15.0388,15.0959,117200.0
2009-04-22 14:10:00,21.16,21.26,21.16,21.26,36200.0,15.0887,15.16,15.0887,15.16,36200.0
2009-04-22 14:15:00,21.26,21.33,21.24,21.26,95200.0,15.16,15.2099,15.1458,15.16,95200.0
2009-04-22 14:20:00,21.27,21.31,21.24,21.24,60800.0,15.1672,15.1957,15.1458,15.1458,60800.0
2009-04-22 14:25:00,21.25,21.27,21.23,21.26,44200.0,15.1529,15.1672,15.1386,15.16,44200.0
2009-04-22 14:30:00,21.27,21.4,21.27,21.34,80500.0,15.1672,15.2599,15.1672,15.2171,80500.0
2009-04-22 14:35:00,21.34,21.37,21.33,21.35,45700.0,15.2171,15.2385,15.2099,15.2242,45700.0
2009-04-22 14:40:00,21.35,21.39,21.31,21.33,64900.0,15.2242,15.2527,15.1957,15.2099,64900.0
2009-04-22 14:45:00,21.34,21.36,21.32,21.33,50300.0,15.2171,15.2313,15.2028,15.2099,50300.0
2009-04-22 14:50:00,21.33,21.41,21.33,21.41,35600.0,15.2099,15.267,15.2099,15.267,35600.0
2009-04-22 14:55:00,21.41,21.41,21.3,21.32,149000.0,15.267,15.267,15.1886,15.2028,149000.0
2009-04-22 15:00:00,21.33,21.33,21.27,21.28,93700.0,15.2099,15.2099,15.1672,15.1743,93700.0
2009-04-22 15:05:00,21.27,21.28,21.23,21.24,53500.0,15.1672,15.1743,15.1386,15.1458,53500.0
2009-04-22 15:10:00,21.25,21.39,21.25,21.35,84100.0,15.1529,15.2527,15.1529,15.2242,84100.0
2009-04-22 15:15:00,21.36,21.36,21.19,21.2,62000.0,15.2313,15.2313,15.1101,15.1172,62000.0
2009-04-22 15:20:00,21.2,21.26,21.18,21.22,73000.0,15.1172,15.16,15.103,15.1315,73000.0
2009-04-22 15:25:00,21.21,21.23,21.17,21.22,82000.0,15.1244,15.1386,15.0959,15.1315,82000.0
2009-04-22 15:30:00,21.22,21.26,21.19,21.26,77800.0,15.1315,15.16,15.1101,15.16,77800.0
2009-04-22 15:35:00,21.26,21.27,21.03,21.05,230000.0,15.16,15.1672,14.996,15.0103,230000.0
2009-04-22 15:40:00,21.05,21.13,21.03,21.11,237100.0,15.0103,15.0673,14.996,15.0531,237100.0
2009-04-22 15:45:00,21.11,21.11,20.93,20.95,267600.0,15.0531,15.0531,14.9247,14.939,267600.0
2009-04-22 15:50:00,20.95,20.98,20.91,20.91,252200.0,14.939,14.9604,14.9105,14.9105,252200.0
2009-04-22 15:55:00,20.92,20.92,20.73,20.79,913400.0,14.9176,14.9176,14.7821,14.8249,913400.0
2009-04-23 09:30:00,20.61,20.68,20.49,20.54,93600.0,14.6965,14.7464,14.611,14.6466,93600.0
2009-04-23 09:35:00,20.54,20.61,20.38,20.59,86400.0,14.6466,14.6965,14.5325,14.6823,86400.0
2009-04-23 09:40:00,20.59,20.59,20.45,20.5,57200.0,14.6823,14.6823,14.5824,14.6181,57200.0
2009-04-23 09:45:00,20.5,20.53,20.42,20.43,45100.0,14.6181,14.6395,14.561,14.5682,45100.0
2009-04-23 09:50:00,20.43,20.44,20.37,20.41,50000.0,14.5682,14.5753,14.5254,14.5539,50000.0
2009-04-23 09:55:00,20.41,20.42,20.31,20.33,38700.0,14.5539,14.561,14.4826,14.4969,38700.0
2009-04-23 10:00:00,20.33,20.33,20.14,20.19,94100.0,14.4969,14.4969,14.3614,14.397,94100.0
2009-04-23 10:05:00,20.2,20.26,20.16,20.18,84800.0,14.4042,14.447,14.3756,14.3899,84800.0
2009-04-23 10:10:00,20.2,20.3,20.2,20.26,90000.0,14.4042,14.4755,14.4042,14.447,90000.0
2009-04-23 10:15:00,20.25,20.32,20.25,20.28,73600.0,14.4398,14.4897,14.4398,14.4612,73600.0
2009-04-23 10:20:00,20.28,20.29,20.19,20.26,83000.0,14.4612,14.4683,14.397,14.447,83000.0
2009-04-23 10:25:00,20.26,20.29,20.24,20.24,40600.0,14.447,14.4683,14.4327,14.4327,40600.0
2009-04-23 10:30:00,20.25,20.27,20.22,20.24,69500.0,14.4398,14.4541,14.4184,14.4327,69500.0
2009-04-23 10:35:00,20.25,20.28,20.22,20.26,56400.0,14.4398,14.4612,14.4184,14.447,56400.0
2009-04-23 10:40:00,20.26,20.26,20.21,20.23,112400.0,14.447,14.447,14.4113,14.4256,112400.0
2009-04-23 10:45:00,20.23,20.25,20.14,20.16,101500.0,14.4256,14.4398,14.3614,14.3756,101500.0
2009-04-23 10:50:00,20.16,20.17,20.11,20.12,87900.0,14.3756,14.3828,14.34,14.3471,87900.0
2009-04-23 10:55:00,20.13,20.18,20.1,20.1,82900.0,14.3543,14.3899,14.3329,14.3329,82900.0
2009-04-23 11:00:00,20.1,20.14,20.09,20.13,129500.0,14.3329,14.3614,14.3257,14.3543,129500.0
2009-04-23 11:05:00,20.12,20.13,20.07,20.09,142900.0,14.3471,14.3543,14.3115,14.3257,142900.0
2009-04-23 11:10:00,20.09,20.12,20.08,20.1,138200.0,14.3257,14.3471,14.3186,14.3329,138200.0
2009-04-23 11:15:00,20.09,20.1,19.99,19.99,147300.0,14.3257,14.3329,14.2544,14.2544,147300.0
2009-04-23 11:20:00,19.99,20.05,19.96,20.04,197100.0,14.2544,14.2972,14.233,14.2901,197100.0
2009-04-23 11:25:00,20.04,20.06,20.03,20.05,59500.0,14.2901,14.3043,14.2829,14.2972,59500.0
2009-04-23 11:30:00,20.06,20.07,20.02,20.07,42000.0,14.3043,14.3115,14.2758,14.3115,42000.0
2009-04-23 11:35:00,20.07,20.08,20.01,20.01,58600.0,14.3115,14.3186,14.2687,14.2687,58600.0
2009-04-23 11:40:00,20.01,20.02,19.97,20.0,91600.0,14.2687,14.2758,14.2402,14.2616,91600.0
2009-04-23 11:45:00,20.0,20.0,19.95,19.97,49100.0,14.2616,14.2616,14.2259,14.2402,49100.0
2009-04-23 11:50:00,19.97,19.99,19.97,19.99,11700.0,14.2402,14.2544,14.2402,14.2544,11700.0
2009-04-23 11:55:00,19.98,20.0,19.95,19.98,55100.0,14.2473,14.2616,14.2259,14.2473,55100.0
2009-04-23 12:00:00,19.97,20.0,19.96,19.97,36800.0,14.2402,14.2616,14.233,14.2402,36800.0
2009-04-23 12:05:00,19.97,19.98,19.95,19.96,30200.0,14.2402,14.2473,14.2259,14.233,30200.0
2009-04-23 12:10:00,19.95,20.0,19.95,19.96,62600.0,14.2259,14.2616,14.2259,14.233,62600.0
2009-04-23 12:15:00,19.95,19.99,19.95,19.97,43400.0,14.2259,14.2544,14.2259,14.2402,43400.0
2009-04-23 12:20:00,19.98,19.98,19.95,19.96,24200.0,14.2473,14.2473,14.2259,14.233,24200.0
2009-04-23 12:25:00,19.96,19.98,19.96,19.98,19300.0,14.233,14.2473,14.233,14.2473,19300.0
2009-04-23 12:30:00,19.98,19.99,19.89,19.89,70800.0,14.2473,14.2544,14.1831,14.1831,70800.0
2009-04-23 12:35:00,19.9,19.91,19.89,19.91,62000.0,14.1902,14.1974,14.1831,14.1974,62000.0
2009-04-23 12:40:00,19.9,19.93,19.9,19.91,174300.0,14.1902,14.2116,14.1902,14.1974,174300.0
2009-04-23 12:45:00,19.91,19.91,19.87,19.9,75600.0,14.1974,14.1974,14.1689,14.1902,75600.0
2009-04-23 12:50:00,19.89,19.91,19.89,19.91,33900.0,14.1831,14.1974,14.1831,14.1974,33900.0
2009-04-23 12:55:00,19.9,19.92,19.89,19.89,49200.0,14.1902,14.2045,14.1831,14.1831,49200.0
2009-04-23 13:00:00,19.9,19.93,19.89,19.89,93300.0,14.1902,14.2116,14.1831,14.1831,93300.0
2009-04-23 13:05:00,19.89,19.92,19.89,19.89,46500.0,14.1831,14.2045,14.1831,14.1831,46500.0
2009-04-23 13:10:00,19.9,19.9,19.83,19.85,88600.0,14.1902,14.1902,14.1403,14.1546,88600.0
2009-04-23 13:15:00,19.84,19.9,19.84,19.89,44000.0,14.1475,14.1902,14.1475,14.1831,44000.0
2009-04-23 13:20:00,19.9,19.92,19.88,19.91,30000.0,14.1902,14.2045,14.176,14.1974,30000.0
2009-04-23 13:25:00,19.91,19.95,19.91,19.95,74500.0,14.1974,14.2259,14.1974,14.2259,74500.0
2009-04-23 13:30:00,19.95,19.96,19.93,19.93,49800.0,14.2259,14.233,14.2116,14.2116,49800.0
2009-04-23 13:35:00,19.94,19.96,19.93,19.95,31900.0,14.2188,14.233,14.2116,14.2259,31900.0
2009-04-23 13:40:00,19.96,19.96,19.91,19.92,39000.0,14.233,14.233,14.1974,14.2045,39000.0
2009-04-23 13:45:00,19.92,19.93,19.89,19.9,52300.0,14.2045,14.2116,14.1831,14.1902,52300.0
2009-04-23 13:50:00,19.9,19.9,19.86,19.87,39600.0,14.1902,14.1902,14.1617,14.1689,39600.0
2009-04-23 13:55:00,19.86,19.88,19.86,19.88,36600.0,14.1617,14.176,14.1617,14.176,36600.0
2009-04-23 14:00:00,19.88,19.88,19.81,19.85,94400.0,14.176,14.176,14.1261,14.1546,94400.0
2009-04-23 14:05:00,19.86,19.89,19.85,19.87,95100.0,14.1617,14.1831,14.1546,14.1689,95100.0
2009-04-23 14:10:00,19.87,19.87,19.82,19.82,87700.0,14.1689,14.1689,14.1332,14.1332,87700.0
2009-04-23 14:15:00,19.82,19.87,19.8,19.85,140400.0,14.1332,14.1689,14.1189,14.1546,140400.0
2009-04-23 14:20:00,19.85,19.86,19.83,19.85,46700.0,14.1546,14.1617,14.1403,14.1546,46700.0
2009-04-23 14:25:00,19.85,19.91,19.85,19.91,54200.0,14.1546,14.1974,14.1546,14.1974,54200.0
2009-04-23 14:30:00,19.91,19.93,19.9,19.91,50200.0,14.1974,14.2116,14.1902,14.1974,50200.0
2009-04-23 14:35:00,19.91,19.99,19.9,19.97,76600.0,14.1974,14.2544,14.1902,14.2402,76600.0
2009-04-23 14:40:00,19.98,20.0,19.92,19.93,142200.0,14.2473,14.2616,14.2045,14.2116,142200.0
2009-04-23 14:45:00,19.93,19.97,19.93,19.97,50500.0,14.2116,14.2402,14.2116,14.2402,50500.0
2009-04-23 14:50:00,19.96,19.99,19.94,19.94,45700.0,14.233,14.2544,14.2188,14.2188,45700.0
2009-04-23 14:55:00,19.95,19.96,19.86,19.87,100100.0,14.2259,14.233,14.1617,14.1689,100100.0
2009-04-23 15:00:00,19.88,19.88,19.79,19.82,110600.0,14.176,14.176,14.1118,14.1332,110600.0
2009-04-23 15:05:00,19.82,19.83,19.76,19.8,135500.0,14.1332,14.1403,14.0904,14.1189,135500.0
2009-04-23 15:10:00,19.79,19.85,19.78,19.83,72400.0,14.1118,14.1546,14.1047,14.1403,72400.0
2009-04-23 15:15:00,19.84,19.85,19.79,19.82,53600.0,14.1475,14.1546,14.1118,14.1332,53600.0
2009-04-23 15:20:00,19.81,19.9,19.8,19.89,52200.0,14.1261,14.1902,14.1189,14.1831,52200.0
2009-04-23 15:25:00,19.9,19.91,19.84,19.88,64000.0,14.1902,14.1974,14.1475,14.176,64000.0
2009-04-23 15:30:00,19.88,19.96,19.83,19.93,143400.0,14.176,14.233,14.1403,14.2116,143400.0
2009-04-23 15:35:00,19.92,19.94,19.88,19.93,158900.0,14.2045,14.2188,14.176,14.2116,158900.0
2009-04-23 15:40:00,19.94,20.07,19.94,20.07,171500.0,14.2188,14.3115,14.2188,14.3115,171500.0
2009-04-23 15:45:00,20.07,20.11,20.0,20.07,140500.0,14.3115,14.34,14.2616,14.3115,140500.0
2009-04-23 15:50:00,20.07,20.24,20.03,20.23,348000.0,14.3115,14.4327,14.2829,14.4256,348000.0
2009-04-23 15:55:00,20.23,20.32,20.2,20.22,1137300.0,14.4256,14.4897,14.4042,14.4184,1137300.0
2009-04-24 09:30:00,20.37,20.41,20.13,20.16,79200.0,14.5254,14.5539,14.3543,14.3756,79200.0
2009-04-24 09:35:00,20.14,20.23,20.07,20.11,42100.0,14.3614,14.4256,14.3115,14.34,42100.0
2009-04-24 09:40:00,20.1,20.15,20.06,20.13,38600.0,14.3329,14.3685,14.3043,14.3543,38600.0
2009-04-24 09:45:00,20.14,20.2,20.1,20.18,53500.0,14.3614,14.4042,14.3329,14.3899,53500.0
2009-04-24 09:50:00,20.18,20.21,20.07,20.11,47600.0,14.3899,14.4113,14.3115,14.34,47600.0
2009-04-24 09:55:00,20.1,20.14,20.03,20.14,62000.0,14.3329,14.3614,14.2829,14.3614,62000.0
2009-04-24 10:00:00,20.15,20.25,20.13,20.13,31000.0,14.3685,14.4398,14.3543,14.3543,31000.0
2009-04-24 10:05:00,20.13,20.18,20.11,20.12,32100.0,14.3543,14.3899,14.34,14.3471,32100.0
2009-04-24 10:10:00,20.12,20.22,20.11,20.21,67800.0,14.3471,14.4184,14.34,14.4113,67800.0
2009-04-24 10:15:00,20.22,20.27,20.19,20.25,51000.0,14.4184,14.4541,14.397,14.4398,51000.0
2009-04-24 10:20:00,20.25,20.25,20.13,20.16,52700.0,14.4398,14.4398,14.3543,14.3756,52700.0
2009-04-24 10:25:00,20.15,20.22,20.13,20.21,51800.0,14.3685,14.4184,14.3543,14.4113,51800.0
2009-04-24 10:30:00,20.21,20.24,20.19,20.21,35400.0,14.4113,14.4327,14.397,14.4113,35400.0
2009-04-24 10:35:00,20.2,20.21,20.16,20.17,19200.0,14.4042,14.4113,14.3756,14.3828,19200.0
2009-04-24 10:40:00,20.18,20.21,20.17,20.17,21400.0,14.3899,14.4113,14.3828,14.3828,21400.0
2009-04-24 10:45:00,20.17,20.27,20.16,20.26,47700.0,14.3828,14.4541,14.3756,14.447,47700.0
2009-04-24 10:50:00,20.27,20.32,20.25,20.3,31700.0,14.4541,14.4897,14.4398,14.4755,31700.0
2009-04-24 10:55:00,20.31,20.37,20.3,20.31,26400.0,14.4826,14.5254,14.4755,14.4826,26400.0
2009-04-24 11:00:00,20.31,20.33,20.25,20.25,52100.0,14.4826,14.4969,14.4398,14.4398,52100.0
2009-04-24 11:05:00,20.25,20.25,20.18,20.18,40400.0,14.4398,14.4398,14.3899,14.3899,40400.0
2009-04-24 11:10:00,20.18,20.21,20.15,20.16,34400.0,14.3899,14.4113,14.3685,14.3756,34400.0
2009-04-24 11:15:00,20.16,20.26,20.15,20.23,49000.0,14.3756,14.447,14.3685,14.4256,49000.0
2009-04-24 11:20:00,20.23,20.25,20.19,20.24,30800.0,14.4256,14.4398,14.397,14.4327,30800.0
2009-04-24 11:25:00,20.24,20.27,20.23,20.26,28600.0,14.4327,14.4541,14.4256,14.447,28600.0
2009-04-24 11:30:00,20.27,20.28,20.25,20.27,27600.0,14.4541,14.4612,14.4398,14.4541,27600.0
2009-04-24 11:35:00,20.27,20.28,20.26,20.28,12600.0,14.4541,14.4612,14.447,14.4612,12600.0
2009-04-24 11:40:00,20.27,20.28,20.23,20.23,20800.0,14.4541,14.4612,14.4256,14.4256,20800.0
2009-04-24 11:45:00,20.23,20.28,20.22,20.23,49700.0,14.4256,14.4612,14.4184,14.4256,49700.0
2009-04-24 11:50:00,20.22,20.23,20.2,20.22,20100.0,14.4184,14.4256,14.4042,14.4184,20100.0
2009-04-24 11:55:00,20.21,20.22,20.17,20.17,23400.0,14.4113,14.4184,14.3828,14.3828,23400.0
2009-04-24 12:00:00,20.17,20.18,20.12,20.14,24300.0,14.3828,14.3899,14.3471,14.3614,24300.0
2009-04-24 12:05:00,20.15,20.16,20.13,20.15,18400.0,14.3685,14.3756,14.3543,14.3685,18400.0
2009-04-24 12:10:00,20.15,20.16,20.13,20.16,19500.0,14.3685,14.3756,14.3543,14.3756,19500.0
2009-04-24 12:15:00,20.15,20.16,20.15,20.15,9100.0,14.3685,14.3756,14.3685,14.3685,9100.0
2009-04-24 12:20:00,20.15,20.19,20.13,20.18,16900.0,14.3685,14.397,14.3543,14.3899,16900.0
2009-04-24 12:25:00,20.18,20.18,20.17,20.18,10500.0,14.3899,14.3899,14.3828,14.3899,10500.0
2009-04-24 12:30:00,20.18,20.24,20.18,20.24,20500.0,14.3899,14.4327,14.3899,14.4327,20500.0
2009-04-24 12:35:00,20.24,20.3,20.23,20.3,42300.0,14.4327,14.4755,14.4256,14.4755,42300.0
2009-04-24 12:40:00,20.3,20.32,20.29,20.31,46200.0,14.4755,14.4897,14.4683,14.4826,46200.0
2009-04-24 12:45:00,20.31,20.32,20.25,20.26,39800.0,14.4826,14.4897,14.4398,14.447,39800.0
2009-04-24 12:50:00,20.25,20.27,20.23,20.26,24800.0,14.4398,14.4541,14.4256,14.447,24800.0
2009-04-24 12:55:00,20.27,20.3,20.26,20.27,15900.0,14.4541,14.4755,14.447,14.4541,15900.0
2009-04-24 13:00:00,20.27,20.32,20.24,20.31,27100.0,14.4541,14.4897,14.4327,14.4826,27100.0
2009-04-24 13:05:00,20.32,20.32,20.25,20.26,32100.0,14.4897,14.4897,14.4398,14.447,32100.0
2009-04-24 13:10:00,20.26,20.27,20.23,20.23,22500.0,14.447,14.4541,14.4256,14.4256,22500.0
2009-04-24 13:15:00,20.23,20.23,20.2,20.23,29800.0,14.4256,14.4256,14.4042,14.4256,29800.0
2009-04-24 13:20:00,20.23,20.32,20.22,20.31,32300.0,14.4256,14.4897,14.4184,14.4826,32300.0
2009-04-24 13:25:00,20.3,20.31,20.23,20.25,41200.0,14.4755,14.4826,14.4256,14.4398,41200.0
2009-04-24 13:30:00,20.26,20.26,20.18,20.2,82400.0,14.447,14.447,14.3899,14.4042,82400.0
2009-04-24 13:35:00,20.21,20.22,20.16,20.21,40100.0,14.4113,14.4184,14.3756,14.4113,40100.0
2009-04-24 13:40:00,20.22,20.26,20.22,20.25,9300.0,14.4184,14.447,14.4184,14.4398,9300.0
2009-04-24 13:45:00,20.25,20.25,20.23,20.25,13100.0,14.4398,14.4398,14.4256,14.4398,13100.0
2009-04-24 13:50:00,20.25,20.25,20.18,20.19,22400.0,14.4398,14.4398,14.3899,14.397,22400.0
2009-04-24 13:55:00,20.2,20.22,20.2,20.21,8500.0,14.4042,14.4184,14.4042,14.4113,8500.0
2009-04-24 14:00:00,20.21,20.37,20.07,20.25,238200.0,14.4113,14.5254,14.3115,14.4398,238200.0
2009-04-24 14:05:00,20.26,20.29,20.12,20.17,150100.0,14.447,14.4683,14.3471,14.3828,150100.0
2009-04-24 14:10:00,20.16,20.22,20.06,20.15,131300.0,14.3756,14.4184,14.3043,14.3685,131300.0
2009-04-24 14:15:00,20.15,20.25,20.15,20.22,90000.0,14.3685,14.4398,14.3685,14.4184,90000.0
2009-04-24 14:20:00,20.24,20.33,20.21,20.28,70300.0,14.4327,14.4969,14.4113,14.4612,70300.0
2009-04-24 14:25:00,20.28,20.34,20.24,20.34,46100.0,14.4612,14.504,14.4327,14.504,46100.0
2009-04-24 14:30:00,20.34,20.39,20.32,20.35,47200.0,14.504,14.5397,14.4897,14.5111,47200.0
2009-04-24 14:35:00,20.36,20.43,20.34,20.41,80300.0,14.5183,14.5682,14.504,14.5539,80300.0
2009-04-24 14:40:00,20.41,20.42,20.38,20.4,43000.0,14.5539,14.561,14.5325,14.5468,43000.0
2009-04-24 14:45:00,20.41,20.47,20.36,20.39,59700.0,14.5539,14.5967,14.5183,14.5397,59700.0
2009-04-24 14:50:00,20.4,20.43,20.38,20.43,38100.0,14.5468,14.5682,14.5325,14.5682,38100.0
2009-04-24 14:55:00,20.44,20.44,20.38,20.4,56800.0,14.5753,14.5753,14.5325,14.5468,56800.0
2009-04-24 15:00:00,20.41,20.45,20.37,20.4,152500.0,14.5539,14.5824,14.5254,14.5468,152500.0
2009-04-24 15:05:00,20.4,20.47,20.4,20.41,89500.0,14.5468,14.5967,14.5468,14.5539,89500.0
2009-04-24 15:10:00,20.41,20.41,20.33,20.38,86800.0,14.5539,14.5539,14.4969,14.5325,86800.0
2009-04-24 15:15:00,20.37,20.41,20.36,20.37,48900.0,14.5254,14.5539,14.5183,14.5254,48900.0
2009-04-24 15:20:00,20.37,20.44,20.36,20.43,38200.0,14.5254,14.5753,14.5183,14.5682,38200.0
2009-04-24 15:25:00,20.44,20.45,20.37,20.42,73000.0,14.5753,14.5824,14.5254,14.561,73000.0
2009-04-24 15:30:00,20.42,20.5,20.42,20.47,98700.0,14.561,14.6181,14.561,14.5967,98700.0
2009-04-24 15:35:00,20.47,20.49,20.43,20.49,119800.0,14.5967,14.611,14.5682,14.611,119800.0
2009-04-24 15:40:00,20.5,20.55,20.49,20.49,253300.0,14.6181,14.6537,14.611,14.611,253300.0
2009-04-24 15:45:00,20.5,20.58,20.49,20.54,191900.0,14.6181,14.6751,14.611,14.6466,191900.0
2009-04-24 15:50:00,20.55,20.56,20.44,20.46,279700.0,14.6537,14.6609,14.5753,14.5896,279700.0
2009-04-24 15:55:00,20.45,20.46,20.22,20.34,768500.0,14.5824,14.5896,14.4184,14.504,768500.0
2009-04-27 09:30:00,20.07,20.37,20.07,20.22,107000.0,14.3115,14.5254,14.3115,14.4184,107000.0
2009-04-27 09:35:00,20.25,20.39,20.22,20.3,63300.0,14.4398,14.5397,14.4184,14.4755,63300.0
2009-04-27 09:40:00,20.31,20.32,20.21,20.28,88400.0,14.4826,14.4897,14.4113,14.4612,88400.0
2009-04-27 09:45:00,20.27,20.38,20.27,20.38,33800.0,14.4541,14.5325,14.4541,14.5325,33800.0
2009-04-27 09:50:00,20.38,20.5,20.34,20.48,44300.0,14.5325,14.6181,14.504,14.6038,44300.0
2009-04-27 09:55:00,20.49,20.49,20.41,20.41,37800.0,14.611,14.611,14.5539,14.5539,37800.0
2009-04-27 10:00:00,20.41,20.43,20.35,20.39,79800.0,14.5539,14.5682,14.5111,14.5397,79800.0
2009-04-27 10:05:00,20.38,20.41,20.24,20.25,44500.0,14.5325,14.5539,14.4327,14.4398,44500.0
2009-04-27 10:10:00,20.25,20.33,20.2,20.32,115200.0,14.4398,14.4969,14.4042,14.4897,115200.0
2009-04-27 10:15:00,20.32,20.49,20.31,20.48,101200.0,14.4897,14.611,14.4826,14.6038,101200.0
2009-04-27 10:20:00,20.49,20.56,20.47,20.49,42700.0,14.611,14.6609,14.5967,14.611,42700.0
2009-04-27 10:25:00,20.49,20.49,20.43,20.44,28400.0,14.611,14.611,14.5682,14.5753,28400.0
2009-04-27 10:30:00,20.43,20.44,20.39,20.39,14500.0,14.5682,14.5753,14.5397,14.5397,14500.0
2009-04-27 10:35:00,20.39,20.48,20.39,20.48,33400.0,14.5397,14.6038,14.5397,14.6038,33400.0
2009-04-27 10:40:00,20.48,20.48,20.45,20.47,36200.0,14.6038,14.6038,14.5824,14.5967,36200.0
2009-04-27 10:45:00,20.47,20.47,20.43,20.45,41500.0,14.5967,14.5967,14.5682,14.5824,41500.0
2009-04-27 10:50:00,20.46,20.47,20.39,20.42,34100.0,14.5896,14.5967,14.5397,14.561,34100.0
2009-04-27 10:55:00,20.42,20.47,20.41,20.45,23300.0,14.561,14.5967,14.5539,14.5824,23300.0
2009-04-27 11:00:00,20.45,20.49,20.44,20.44,14800.0,14.5824,14.611,14.5753,14.5753,14800.0
2009-04-27 11:05:00,20.44,20.45,20.41,20.45,21900.0,14.5753,14.5824,14.5539,14.5824,21900.0
2009-04-27 11:10:00,20.45,20.45,20.38,20.41,26100.0,14.5824,14.5824,14.5325,14.5539,26100.0
2009-04-27 11:15:00,20.42,20.42,20.33,20.33,27200.0,14.561,14.561,14.4969,14.4969,27200.0
2009-04-27 11:20:00,20.34,20.39,20.33,20.38,15300.0,14.504,14.5397,14.4969,14.5325,15300.0
2009-04-27 11:25:00,20.39,20.41,20.38,20.41,10000.0,14.5397,14.5539,14.5325,14.5539,10000.0
2009-04-27 11:30:00,20.41,20.43,20.36,20.37,11900.0,14.5539,14.5682,14.5183,14.5254,11900.0
2009-04-27 11:35:00,20.37,20.44,20.36,20.43,21200.0,14.5254,14.5753,14.5183,14.5682,21200.0
2009-04-27 11:40:00,20.44,20.44,20.4,20.44,23800.0,14.5753,14.5753,14.5468,14.5753,23800.0
2009-04-27 11:45:00,20.43,20.5,20.43,20.5,15400.0,14.5682,14.6181,14.5682,14.6181,15400.0
2009-04-27 11:50:00,20.5,20.51,20.49,20.49,16900.0,14.6181,14.6252,14.611,14.611,16900.0
2009-04-27 11:55:00,20.48,20.5,20.48,20.49,8000.0,14.6038,14.6181,14.6038,14.611,8000.0
2009-04-27 12:00:00,20.49,20.51,20.47,20.51,9000.0,14.611,14.6252,14.5967,14.6252,9000.0
2009-04-27 12:05:00,20.52,20.52,20.49,20.49,10600.0,14.6324,14.6324,14.611,14.611,10600.0
2009-04-27 12:10:00,20.49,20.49,20.46,20.48,8200.0,14.611,14.611,14.5896,14.6038,8200.0
2009-04-27 12:15:00,20.47,20.47,20.41,20.42,17400.0,14.5967,14.5967,14.5539,14.561,17400.0
2009-04-27 12:20:00,20.43,20.5,20.42,20.5,42400.0,14.5682,14.6181,14.561,14.6181,42400.0
2009-04-27 12:25:00,20.5,20.54,20.48,20.54,42900.0,14.6181,14.6466,14.6038,14.6466,42900.0
2009-04-27 12:30:00,20.54,20.55,20.52,20.52,15100.0,14.6466,14.6537,14.6324,14.6324,15100.0
2009-04-27 12:35:00,20.52,20.52,20.41,20.46,139400.0,14.6324,14.6324,14.5539,14.5896,139400.0
2009-04-27 12:40:00,20.45,20.46,20.4,20.46,21100.0,14.5824,14.5896,14.5468,14.5896,21100.0
2009-04-27 12:45:00,20.45,20.48,20.44,20.45,69600.0,14.5824,14.6038,14.5753,14.5824,69600.0
2009-04-27 12:50:00,20.44,20.45,20.43,20.45,17800.0,14.5753,14.5824,14.5682,14.5824,17800.0
2009-04-27 12:55:00,20.45,20.46,20.43,20.44,23300.0,14.5824,14.5896,14.5682,14.5753,23300.0
2009-04-27 13:00:00,20.44,20.45,20.4,20.43,49000.0,14.5753,14.5824,14.5468,14.5682,49000.0
2009-04-27 13:05:00,20.43,20.45,20.4,20.44,21400.0,14.5682,14.5824,14.5468,14.5753,21400.0
2009-04-27 13:10:00,20.43,20.45,20.43,20.45,22600.0,14.5682,14.5824,14.5682,14.5824,22600.0
2009-04-27 13:15:00,20.44,20.44,20.37,20.37,14000.0,14.5753,14.5753,14.5254,14.5254,14000.0
2009-04-27 13:20:00,20.37,20.4,20.36,20.39,9200.0,14.5254,14.5468,14.5183,14.5397,9200.0
2009-04-27 13:25:00,20.4,20.4,20.39,20.39,29900.0,14.5468,14.5468,14.5397,14.5397,29900.0
2009-04-27 13:30:00,20.39,20.43,20.38,20.41,59300.0,14.5397,14.5682,14.5325,14.5539,59300.0
2009-04-27 13:35:00,20.4,20.41,20.37,20.37,15500.0,14.5468,14.5539,14.5254,14.5254,15500.0
2009-04-27 13:40:00,20.37,20.45,20.37,20.44,29200.0,14.5254,14.5824,14.5254,14.5753,29200.0
2009-04-27 13:45:00,20.45,20.45,20.35,20.36,21400.0,14.5824,14.5824,14.5111,14.5183,21400.0
2009-04-27 13:50:00,20.35,20.37,20.32,20.33,19800.0,14.5111,14.5254,14.4897,14.4969,19800.0
2009-04-27 13:55:00,20.33,20.42,20.32,20.41,38800.0,14.4969,14.561,14.4897,14.5539,38800.0
2009-04-27 14:00:00,20.41,20.41,20.33,20.39,28200.0,14.5539,14.5539,14.4969,14.5397,28200.0
2009-04-27 14:05:00,20.39,20.42,20.35,20.35,19600.0,14.5397,14.561,14.5111,14.5111,19600.0
2009-04-27 14:10:00,20.34,20.43,20.34,20.41,33500.0,14.504,14.5682,14.504,14.5539,33500.0
2009-04-27 14:15:00,20.41,20.43,20.36,20.39,45700.0,14.5539,14.5682,14.5183,14.5397,45700.0
2009-04-27 14:20:00,20.4,20.42,20.39,20.42,28100.0,14.5468,14.561,14.5397,14.561,28100.0
2009-04-27 14:25:00,20.41,20.42,20.36,20.41,40300.0,14.5539,14.561,14.5183,14.5539,40300.0
2009-04-27 14:30:00,20.41,20.45,20.41,20.42,55000.0,14.5539,14.5824,14.5539,14.561,55000.0
2009-04-27 14:35:00,20.42,20.44,20.4,20.4,59900.0,14.561,14.5753,14.5468,14.5468,59900.0
2009-04-27 14:40:00,20.41,20.42,20.39,20.42,34600.0,14.5539,14.561,14.5397,14.561,34600.0
2009-04-27 14:45:00,20.42,20.42,20.39,20.41,19400.0,14.561,14.561,14.5397,14.5539,19400.0
2009-04-27 14:50:00,20.41,20.44,20.38,20.38,41600.0,14.5539,14.5753,14.5325,14.5325,41600.0
2009-04-27 14:55:00,20.38,20.42,20.37,20.4,46500.0,14.5325,14.561,14.5254,14.5468,46500.0
2009-04-27 15:00:00,20.4,20.42,20.35,20.38,49700.0,14.5468,14.561,14.5111,14.5325,49700.0
2009-04-27 15:05:00,20.38,20.39,20.3,20.36,39600.0,14.5325,14.5397,14.4755,14.5183,39600.0
2009-04-27 15:10:00,20.36,20.36,20.32,20.33,51700.0,14.5183,14.5183,14.4897,14.4969,51700.0
2009-04-27 15:15:00,20.33,20.41,20.32,20.41,80000.0,14.4969,14.5539,14.4897,14.5539,80000.0
2009-04-27 15:20:00,20.41,20.42,20.37,20.38,68900.0,14.5539,14.561,14.5254,14.5325,68900.0
2009-04-27 15:25:00,20.38,20.39,20.3,20.32,98100.0,14.5325,14.5397,14.4755,14.4897,98100.0
2009-04-27 15:30:00,20.32,20.36,20.31,20.33,58400.0,14.4897,14.5183,14.4826,14.4969,58400.0
2009-04-27 15:35:00,20.33,20.36,20.3,20.3,124000.0,14.4969,14.5183,14.4755,14.4755,124000.0
2009-04-27 15:40:00,20.3,20.43,20.27,20.41,195100.0,14.4755,14.5682,14.4541,14.5539,195100.0
2009-04-27 15:45:00,20.42,20.47,20.34,20.4,184100.0,14.561,14.5967,14.504,14.5468,184100.0
2009-04-27 15:50:00,20.4,20.41,20.33,20.41,143700.0,14.5468,14.5539,14.4969,14.5539,143700.0
2009-04-27 15:55:00,20.4,20.41,20.3,20.31,428900.0,14.5468,14.5539,14.4755,14.4826,428900.0
2009-04-28 09:30:00,19.99,20.36,19.92,20.28,73900.0,14.2544,14.5183,14.2045,14.4612,73900.0
2009-04-28 09:35:00,20.29,20.35,20.15,20.29,131300.0,14.4683,14.5111,14.3685,14.4683,131300.0
2009-04-28 09:40:00,20.29,20.29,20.19,20.23,31600.0,14.4683,14.4683,14.397,14.4256,31600.0
2009-04-28 09:45:00,20.23,20.31,20.2,20.26,31600.0,14.4256,14.4826,14.4042,14.447,31600.0
2009-04-28 09:50:00,20.25,20.28,20.19,20.22,44200.0,14.4398,14.4612,14.397,14.4184,44200.0
2009-04-28 09:55:00,20.23,20.26,20.17,20.25,41400.0,14.4256,14.447,14.3828,14.4398,41400.0
2009-04-28 10:00:00,20.26,20.4,20.24,20.31,117100.0,14.447,14.5468,14.4327,14.4826,117100.0
2009-04-28 10:05:00,20.31,20.31,20.27,20.27,33600.0,14.4826,14.4826,14.4541,14.4541,33600.0
2009-04-28 10:10:00,20.27,20.28,20.22,20.25,21500.0,14.4541,14.4612,14.4184,14.4398,21500.0
2009-04-28 10:15:00,20.25,20.27,20.2,20.25,25700.0,14.4398,14.4541,14.4042,14.4398,25700.0
2009-04-28 10:20:00,20.24,20.27,20.21,20.23,21400.0,14.4327,14.4541,14.4113,14.4256,21400.0
2009-04-28 10:25:00,20.23,20.26,20.23,20.25,28700.0,14.4256,14.447,14.4256,14.4398,28700.0
2009-04-28 10:30:00,20.25,20.26,20.18,20.22,42800.0,14.4398,14.447,14.3899,14.4184,42800.0
2009-04-28 10:35:00,20.22,20.27,20.22,20.27,25700.0,14.4184,14.4541,14.4184,14.4541,25700.0
2009-04-28 10:40:00,20.27,20.32,20.25,20.31,56900.0,14.4541,14.4897,14.4398,14.4826,56900.0
2009-04-28 10:45:00,20.32,20.33,20.29,20.33,87400.0,14.4897,14.4969,14.4683,14.4969,87400.0
2009-04-28 10:50:00,20.33,20.33,20.27,20.27,66100.0,14.4969,14.4969,14.4541,14.4541,66100.0
2009-04-28 10:55:00,20.27,20.27,20.22,20.24,18300.0,14.4541,14.4541,14.4184,14.4327,18300.0
2009-04-28 11:00:00,20.25,20.25,20.24,20.25,19200.0,14.4398,14.4398,14.4327,14.4398,19200.0
2009-04-28 11:05:00,20.24,20.27,20.23,20.27,37000.0,14.4327,14.4541,14.4256,14.4541,37000.0
2009-04-28 11:10:00,20.26,20.27,20.25,20.25,84700.0,14.447,14.4541,14.4398,14.4398,84700.0
2009-04-28 11:15:00,20.25,20.26,20.25,20.26,31400.0,14.4398,14.447,14.4398,14.447,31400.0
2009-04-28 11:20:00,20.26,20.26,20.25,20.26,29700.0,14.447,14.447,14.4398,14.447,29700.0
2009-04-28 11:25:00,20.25,20.29,20.25,20.29,27800.0,14.4398,14.4683,14.4398,14.4683,27800.0
2009-04-28 11:30:00,20.29,20.31,20.29,20.31,28100.0,14.4683,14.4826,14.4683,14.4826,28100.0
2009-04-28 11:35:00,20.3,20.31,20.27,20.28,47300.0,14.4755,14.4826,14.4541,14.4612,47300.0
2009-04-28 11:40:00,20.28,20.3,20.28,20.3,12800.0,14.4612,14.4755,14.4612,14.4755,12800.0
2009-04-28 11:45:00,20.3,20.31,20.29,20.3,29500.0,14.4755,14.4826,14.4683,14.4755,29500.0
2009-04-28 11:50:00,20.29,20.32,20.26,20.32,70800.0,14.4683,14.4897,14.447,14.4897,70800.0
2009-04-28 11:55:00,20.33,20.36,20.32,20.36,8400.0,14.4969,14.5183,14.4897,14.5183,8400.0
2009-04-28 12:00:00,20.36,20.41,20.36,20.41,23200.0,14.5183,14.5539,14.5183,14.5539,23200.0
2009-04-28 12:05:00,20.42,20.42,20.35,20.36,15800.0,14.561,14.561,14.5111,14.5183,15800.0
2009-04-28 12:10:00,20.35,20.36,20.34,20.35,30000.0,14.5111,14.5183,14.504,14.5111,30000.0
2009-04-28 12:15:00,20.36,20.37,20.32,20.32,27000.0,14.5183,14.5254,14.4897,14.4897,27000.0
2009-04-28 12:20:00,20.33,20.4,20.33,20.39,45200.0,14.4969,14.5468,14.4969,14.5397,45200.0
2009-04-28 12:25:00,20.39,20.39,20.35,20.36,17000.0,14.5397,14.5397,14.5111,14.5183,17000.0
2009-04-28 12:30:00,20.36,20.39,20.36,20.39,14100.0,14.5183,14.5397,14.5183,14.5397,14100.0
2009-04-28 12:35:00,20.39,20.39,20.37,20.37,12400.0,14.5397,14.5397,14.5254,14.5254,12400.0
2009-04-28 12:40:00,20.37,20.37,20.36,20.37,18200.0,14.5254,14.5254,14.5183,14.5254,18200.0
2009-04-28 12:45:00,20.37,20.38,20.36,20.38,43200.0,14.5254,14.5325,14.5183,14.5325,43200.0
2009-04-28 12:50:00,20.38,20.39,20.34,20.34,17900.0,14.5325,14.5397,14.504,14.504,17900.0
2009-04-28 12:55:00,20.35,20.36,20.33,20.36,12300.0,14.5111,14.5183,14.4969,14.5183,12300.0
2009-04-28 13:00:00,20.36,20.39,20.35,20.39,14700.0,14.5183,14.5397,14.5111,14.5397,14700.0
2009-04-28 13:05:00,20.39,20.39,20.31,20.32,30800.0,14.5397,14.5397,14.4826,14.4897,30800.0
2009-04-28 13:10:00,20.31,20.32,20.29,20.3,21400.0,14.4826,14.4897,14.4683,14.4755,21400.0
2009-04-28 13:15:00,20.3,20.31,20.3,20.31,4200.0,14.4755,14.4826,14.4755,14.4826,4200.0
2009-04-28 13:20:00,20.31,20.32,20.28,20.29,20100.0,14.4826,14.4897,14.4612,14.4683,20100.0
2009-04-28 13:25:00,20.28,20.29,20.26,20.28,49600.0,14.4612,14.4683,14.447,14.4612,49600.0
2009-04-28 13:30:00,20.28,20.37,20.28,20.34,47000.0,14.4612,14.5254,14.4612,14.504,47000.0
2009-04-28 13:35:00,20.35,20.35,20.33,20.34,9600.0,14.5111,14.5111,14.4969,14.504,9600.0
2009-04-28 13:40:00,20.33,20.36,20.29,20.29,45700.0,14.4969,14.5183,14.4683,14.4683,45700.0
2009-04-28 13:45:00,20.29,20.3,20.26,20.26,64200.0,14.4683,14.4755,14.447,14.447,64200.0
2009-04-28 13:50:00,20.26,20.27,20.23,20.25,34900.0,14.447,14.4541,14.4256,14.4398,34900.0
2009-04-28 13:55:00,20.24,20.26,20.24,20.26,15500.0,14.4327,14.447,14.4327,14.447,15500.0
2009-04-28 14:00:00,20.25,20.29,20.24,20.26,81600.0,14.4398,14.4683,14.4327,14.447,81600.0
2009-04-28 14:05:00,20.26,20.27,20.24,20.26,42300.0,14.447,14.4541,14.4327,14.447,42300.0
2009-04-28 14:10:00,20.26,20.27,20.25,20.26,26000.0,14.447,14.4541,14.4398,14.447,26000.0
2009-04-28 14:15:00,20.27,20.29,20.24,20.27,16700.0,14.4541,14.4683,14.4327,14.4541,16700.0
2009-04-28 14:20:00,20.27,20.37,20.27,20.35,83600.0,14.4541,14.5254,14.4541,14.5111,83600.0
2009-04-28 14:25:00,20.35,20.35,20.33,20.34,9100.0,14.5111,14.5111,14.4969,14.504,9100.0
2009-04-28 14:30:00,20.33,20.4,20.33,20.38,24500.0,14.4969,14.5468,14.4969,14.5325,24500.0
2009-04-28 14:35:00,20.38,20.39,20.36,20.37,42100.0,14.5325,14.5397,14.5183,14.5254,42100.0
2009-04-28 14:40:00,20.37,20.38,20.36,20.36,15600.0,14.5254,14.5325,14.5183,14.5183,15600.0
2009-04-28 14:45:00,20.36,20.37,20.31,20.31,12700.0,14.5183,14.5254,14.4826,14.4826,12700.0
2009-04-28 14:50:00,20.31,20.33,20.31,20.33,15400.0,14.4826,14.4969,14.4826,14.4969,15400.0
2009-04-28 14:55:00,20.32,20.34,20.3,20.3,18400.0,14.4897,14.504,14.4755,14.4755,18400.0
2009-04-28 15:00:00,20.31,20.37,20.31,20.36,16300.0,14.4826,14.5254,14.4826,14.5183,16300.0
2009-04-28 15:05:00,20.36,20.37,20.31,20.36,23500.0,14.5183,14.5254,14.4826,14.5183,23500.0
2009-04-28 15:10:00,20.37,20.39,20.31,20.32,21600.0,14.5254,14.5397,14.4826,14.4897,21600.0
2009-04-28 15:15:00,20.31,20.33,20.26,20.26,34300.0,14.4826,14.4969,14.447,14.447,34300.0
2009-04-28 15:20:00,20.26,20.29,20.24,20.27,36700.0,14.447,14.4683,14.4327,14.4541,36700.0
2009-04-28 15:25:00,20.26,20.28,20.23,20.24,40600.0,14.447,14.4612,14.4256,14.4327,40600.0
2009-04-28 15:30:00,20.23,20.25,20.19,20.21,47800.0,14.4256,14.4398,14.397,14.4113,47800.0
2009-04-28 15:35:00,20.21,20.26,20.2,20.23,38300.0,14.4113,14.447,14.4042,14.4256,38300.0
2009-04-28 15:40:00,20.22,20.23,20.16,20.21,73800.0,14.4184,14.4256,14.3756,14.4113,73800.0
2009-04-28 15:45:00,20.2,20.26,20.17,20.24,100600.0,14.4042,14.447,14.3828,14.4327,100600.0
2009-04-28 15:50:00,20.24,20.24,20.18,20.19,96500.0,14.4327,14.4327,14.3899,14.397,96500.0
2009-04-28 15:55:00,20.19,20.21,20.1,20.12,402400.0,14.397,14.4113,14.3329,14.3471,402400.0
2009-04-29 09:30:00,20.31,20.45,20.22,20.44,68800.0,14.4826,14.5824,14.4184,14.5753,68800.0
2009-04-29 09:35:00,20.44,20.47,20.38,20.4,31900.0,14.5753,14.5967,14.5325,14.5468,31900.0
2009-04-29 09:40:00,20.42,20.44,20.36,20.42,24900.0,14.561,14.5753,14.5183,14.561,24900.0
2009-04-29 09:45:00,20.42,20.47,20.42,20.46,22600.0,14.561,14.5967,14.561,14.5896,22600.0
2009-04-29 09:50:00,20.48,20.5,20.46,20.49,20800.0,14.6038,14.6181,14.5896,14.611,20800.0
2009-04-29 09:55:00,20.5,20.5,20.46,20.5,29100.0,14.6181,14.6181,14.5896,14.6181,29100.0
2009-04-29 10:00:00,20.51,20.55,20.48,20.48,29000.0,14.6252,14.6537,14.6038,14.6038,29000.0
2009-04-29 10:05:00,20.49,20.49,20.38,20.4,35200.0,14.611,14.611,14.5325,14.5468,35200.0
2009-04-29 10:10:00,20.4,20.46,20.4,20.42,41300.0,14.5468,14.5896,14.5468,14.561,41300.0
2009-04-29 10:15:00,20.43,20.55,20.43,20.54,60400.0,14.5682,14.6537,14.5682,14.6466,60400.0
2009-04-29 10:20:00,20.54,20.58,20.53,20.58,28900.0,14.6466,14.6751,14.6395,14.6751,28900.0
2009-04-29 10:25:00,20.57,20.61,20.56,20.58,36700.0,14.668,14.6965,14.6609,14.6751,36700.0
2009-04-29 10:30:00,20.58,20.62,20.56,20.56,45600.0,14.6751,14.7037,14.6609,14.6609,45600.0
2009-04-29 10:35:00,20.56,20.61,20.56,20.61,100500.0,14.6609,14.6965,14.6609,14.6965,100500.0
2009-04-29 10:40:00,20.61,20.66,20.61,20.62,49800.0,14.6965,14.7322,14.6965,14.7037,49800.0
2009-04-29 10:45:00,20.62,20.63,20.57,20.57,30900.0,14.7037,14.7108,14.668,14.668,30900.0
2009-04-29 10:50:00,20.57,20.65,20.56,20.58,71400.0,14.668,14.7251,14.6609,14.6751,71400.0
2009-04-29 10:55:00,20.58,20.65,20.58,20.63,88500.0,14.6751,14.7251,14.6751,14.7108,88500.0
2009-04-29 11:00:00,20.63,20.64,20.57,20.57,27500.0,14.7108,14.7179,14.668,14.668,27500.0
2009-04-29 11:05:00,20.57,20.59,20.57,20.58,12800.0,14.668,14.6823,14.668,14.6751,12800.0
2009-04-29 11:10:00,20.58,20.58,20.54,20.54,29200.0,14.6751,14.6751,14.6466,14.6466,29200.0
2009-04-29 11:15:00,20.54,20.63,20.54,20.63,28300.0,14.6466,14.7108,14.6466,14.7108,28300.0
2009-04-29 11:20:00,20.63,20.69,20.63,20.68,24000.0,14.7108,14.7536,14.7108,14.7464,24000.0
2009-04-29 11:25:00,20.69,20.71,20.69,20.7,10800.0,14.7536,14.7678,14.7536,14.7607,10800.0
2009-04-29 11:30:00,20.7,20.7,20.66,20.66,16200.0,14.7607,14.7607,14.7322,14.7322,16200.0
2009-04-29 11:35:00,20.66,20.66,20.64,20.64,25700.0,14.7322,14.7322,14.7179,14.7179,25700.0
2009-04-29 11:40:00,20.65,20.66,20.65,20.65,15600.0,14.7251,14.7322,14.7251,14.7251,15600.0
2009-04-29 11:45:00,20.66,20.66,20.65,20.65,13500.0,14.7322,14.7322,14.7251,14.7251,13500.0
2009-04-29 11:50:00,20.65,20.7,20.65,20.69,77900.0,14.7251,14.7607,14.7251,14.7536,77900.0
2009-04-29 11:55:00,20.7,20.7,20.65,20.65,15100.0,14.7607,14.7607,14.7251,14.7251,15100.0
2009-04-29 12:00:00,20.66,20.72,20.65,20.71,28100.0,14.7322,14.775,14.7251,14.7678,28100.0
2009-04-29 12:05:00,20.7,20.72,20.7,20.71,16800.0,14.7607,14.775,14.7607,14.7678,16800.0
2009-04-29 12:10:00,20.7,20.7,20.69,20.69,8700.0,14.7607,14.7607,14.7536,14.7536,8700.0
2009-04-29 12:15:00,20.7,20.72,20.69,20.7,15600.0,14.7607,14.775,14.7536,14.7607,15600.0
2009-04-29 12:20:00,20.7,20.71,20.68,20.71,25300.0,14.7607,14.7678,14.7464,14.7678,25300.0
2009-04-29 12:25:00,20.7,20.73,20.7,20.71,17100.0,14.7607,14.7821,14.7607,14.7678,17100.0
2009-04-29 12:30:00,20.71,20.75,20.7,20.75,27700.0,14.7678,14.7964,14.7607,14.7964,27700.0
2009-04-29 12:35:00,20.75,20.75,20.73,20.74,13800.0,14.7964,14.7964,14.7821,14.7892,13800.0
2009-04-29 12:40:00,20.74,20.78,20.74,20.75,23700.0,14.7892,14.8178,14.7892,14.7964,23700.0
2009-04-29 12:45:00,20.75,20.76,20.75,20.76,7000.0,14.7964,14.8035,14.7964,14.8035,7000.0
2009-04-29 12:50:00,20.76,20.79,20.75,20.79,15000.0,14.8035,14.8249,14.7964,14.8249,15000.0
2009-04-29 12:55:00,20.79,20.79,20.78,20.78,14100.0,14.8249,14.8249,14.8178,14.8178,14100.0
2009-04-29 13:00:00,20.78,20.79,20.77,20.78,14600.0,14.8178,14.8249,14.8106,14.8178,14600.0
2009-04-29 13:05:00,20.78,20.78,20.72,20.72,43200.0,14.8178,14.8178,14.775,14.775,43200.0
2009-04-29 13:10:00,20.72,20.73,20.72,20.73,5300.0,14.775,14.7821,14.775,14.7821,5300.0
2009-04-29 13:15:00,20.72,20.75,20.71,20.72,34000.0,14.775,14.7964,14.7678,14.775,34000.0
2009-04-29 13:20:00,20.72,20.76,20.71,20.75,29700.0,14.775,14.8035,14.7678,14.7964,29700.0
2009-04-29 13:25:00,20.74,20.76,20.72,20.74,22200.0,14.7892,14.8035,14.775,14.7892,22200.0
2009-04-29 13:30:00,20.75,20.76,20.65,20.67,92400.0,14.7964,14.8035,14.7251,14.7393,92400.0
2009-04-29 13:35:00,20.67,20.67,20.65,20.66,30700.0,14.7393,14.7393,14.7251,14.7322,30700.0
2009-04-29 13:40:00,20.67,20.67,20.64,20.66,36700.0,14.7393,14.7393,14.7179,14.7322,36700.0
2009-04-29 13:45:00,20.67,20.67,20.66,20.67,13400.0,14.7393,14.7393,14.7322,14.7393,13400.0
2009-04-29 13:50:00,20.67,20.67,20.66,20.67,19100.0,14.7393,14.7393,14.7322,14.7393,19100.0
2009-04-29 13:55:00,20.67,20.67,20.66,20.67,18400.0,14.7393,14.7393,14.7322,14.7393,18400.0
2009-04-29 14:00:00,20.66,20.66,20.63,20.64,26600.0,14.7322,14.7322,14.7108,14.7179,26600.0
2009-04-29 14:05:00,20.64,20.67,20.63,20.67,31100.0,14.7179,14.7393,14.7108,14.7393,31100.0
2009-04-29 14:10:00,20.67,20.76,20.67,20.73,120200.0,14.7393,14.8035,14.7393,14.7821,120200.0
2009-04-29 14:15:00,20.72,20.8,20.62,20.71,74800.0,14.775,14.832,14.7037,14.7678,74800.0
2009-04-29 14:20:00,20.7,20.81,20.69,20.72,57100.0,14.7607,14.8391,14.7536,14.775,57100.0
2009-04-29 14:25:00,20.72,20.81,20.72,20.78,47400.0,14.775,14.8391,14.775,14.8178,47400.0
2009-04-29 14:30:00,20.79,20.98,20.78,20.92,86500.0,14.8249,14.9604,14.8178,14.9176,86500.0
2009-04-29 14:35:00,20.93,20.98,20.86,20.87,68300.0,14.9247,14.9604,14.8748,14.8819,68300.0
2009-04-29 14:40:00,20.87,20.95,20.85,20.87,124400.0,14.8819,14.939,14.8677,14.8819,124400.0
2009-04-29 14:45:00,20.88,20.92,20.84,20.85,77000.0,14.8891,14.9176,14.8605,14.8677,77000.0
2009-04-29 14:50:00,20.85,20.91,20.85,20.88,64500.0,14.8677,14.9105,14.8677,14.8891,64500.0
2009-04-29 14:55:00,20.88,20.92,20.86,20.92,85100.0,14.8891,14.9176,14.8748,14.9176,85100.0
2009-04-29 15:00:00,20.92,20.93,20.89,20.92,88200.0,14.9176,14.9247,14.8962,14.9176,88200.0
2009-04-29 15:05:00,20.92,20.96,20.89,20.92,92300.0,14.9176,14.9461,14.8962,14.9176,92300.0
2009-04-29 15:10:00,20.92,20.99,20.92,20.95,77900.0,14.9176,14.9675,14.9176,14.939,77900.0
2009-04-29 15:15:00,20.95,20.98,20.91,20.92,92700.0,14.939,14.9604,14.9105,14.9176,92700.0
2009-04-29 15:20:00,20.93,20.96,20.86,20.87,57000.0,14.9247,14.9461,14.8748,14.8819,57000.0
2009-04-29 15:25:00,20.88,20.9,20.85,20.88,75700.0,14.8891,14.9033,14.8677,14.8891,75700.0
2009-04-29 15:30:00,20.88,20.88,20.79,20.88,113300.0,14.8891,14.8891,14.8249,14.8891,113300.0
2009-04-29 15:35:00,20.88,20.97,20.87,20.96,96200.0,14.8891,14.9532,14.8819,14.9461,96200.0
2009-04-29 15:40:00,20.96,21.01,20.95,20.99,173600.0,14.9461,14.9818,14.939,14.9675,173600.0
2009-04-29 15:45:00,20.99,21.0,20.88,20.93,180300.0,14.9675,14.9746,14.8891,14.9247,180300.0
2009-04-29 15:50:00,20.93,20.96,20.91,20.91,300500.0,14.9247,14.9461,14.9105,14.9105,300500.0
2009-04-29 15:55:00,20.91,21.05,20.91,21.01,765100.0,14.9105,15.0103,14.9105,14.9818,765100.0
2009-04-30 09:30:00,21.15,21.4,21.02,21.33,86300.0,15.0816,15.2599,14.9889,15.2099,86300.0
2009-04-30 09:35:00,21.26,21.44,21.22,21.4,109800.0,15.16,15.2884,15.1315,15.2599,109800.0
2009-04-30 09:40:00,21.4,21.43,21.31,21.39,98600.0,15.2599,15.2813,15.1957,15.2527,98600.0
2009-04-30 09:45:00,21.38,21.38,21.13,21.17,72500.0,15.2456,15.2456,15.0673,15.0959,72500.0
2009-04-30 09:50:00,21.17,21.26,21.13,21.19,67300.0,15.0959,15.16,15.0673,15.1101,67300.0
2009-04-30 09:55:00,21.2,21.21,21.11,21.12,93100.0,15.1172,15.1244,15.0531,15.0602,93100.0
2009-04-30 10:00:00,21.13,21.19,21.09,21.11,116300.0,15.0673,15.1101,15.0388,15.0531,116300.0
2009-04-30 10:05:00,21.12,21.19,21.11,21.15,111500.0,15.0602,15.1101,15.0531,15.0816,111500.0
2009-04-30 10:10:00,21.16,21.17,21.09,21.14,92200.0,15.0887,15.0959,15.0388,15.0745,92200.0
2009-04-30 10:15:00,21.13,21.15,21.1,21.14,105500.0,15.0673,15.0816,15.0459,15.0745,105500.0
2009-04-30 10:20:00,21.14,21.18,21.13,21.15,131200.0,15.0745,15.103,15.0673,15.0816,131200.0
2009-04-30 10:25:00,21.15,21.25,21.15,21.19,134700.0,15.0816,15.1529,15.0816,15.1101,134700.0
2009-04-30 10:30:00,21.19,21.2,21.15,21.18,62000.0,15.1101,15.1172,15.0816,15.103,62000.0
2009-04-30 10:35:00,21.18,21.21,21.12,21.12,63400.0,15.103,15.1244,15.0602,15.0602,63400.0
2009-04-30 10:40:00,21.13,21.14,21.05,21.09,112900.0,15.0673,15.0745,15.0103,15.0388,112900.0
2009-04-30 10:45:00,21.09,21.09,21.03,21.07,62400.0,15.0388,15.0388,14.996,15.0245,62400.0
2009-04-30 10:50:00,21.07,21.13,21.06,21.11,52000.0,15.0245,15.0673,15.0174,15.0531,52000.0
2009-04-30 10:55:00,21.11,21.11,20.99,21.0,97800.0,15.0531,15.0531,14.9675,14.9746,97800.0
2009-04-30 11:00:00,21.0,21.13,21.0,21.13,55700.0,14.9746,15.0673,14.9746,15.0673,55700.0
2009-04-30 11:05:00,21.12,21.13,21.04,21.06,42900.0,15.0602,15.0673,15.0032,15.0174,42900.0
2009-04-30 11:10:00,21.06,21.09,21.05,21.06,38300.0,15.0174,15.0388,15.0103,15.0174,38300.0
2009-04-30 11:15:00,21.06,21.06,21.03,21.03,32100.0,15.0174,15.0174,14.996,14.996,32100.0
2009-04-30 11:20:00,21.03,21.03,20.98,20.99,28600.0,14.996,14.996,14.9604,14.9675,28600.0
2009-04-30 11:25:00,20.99,21.0,20.98,20.99,37800.0,14.9675,14.9746,14.9604,14.9675,37800.0
2009-04-30 11:30:00,20.99,21.03,20.96,20.97,40600.0,14.9675,14.996,14.9461,14.9532,40600.0
2009-04-30 11:35:00,20.97,20.97,20.94,20.94,29400.0,14.9532,14.9532,14.9318,14.9318,29400.0
2009-04-30 11:40:00,20.93,20.97,20.93,20.96,17500.0,14.9247,14.9532,14.9247,14.9461,17500.0
2009-04-30 11:45:00,20.96,20.99,20.94,20.99,25800.0,14.9461,14.9675,14.9318,14.9675,25800.0
2009-04-30 11:50:00,20.98,21.01,20.97,21.0,100300.0,14.9604,14.9818,14.9532,14.9746,100300.0
2009-04-30 11:55:00,21.0,21.04,20.99,21.02,34000.0,14.9746,15.0032,14.9675,14.9889,34000.0
2009-04-30 12:00:00,21.02,21.03,20.98,20.99,28700.0,14.9889,14.996,14.9604,14.9675,28700.0
2009-04-30 12:05:00,20.99,21.03,20.98,21.02,20200.0,14.9675,14.996,14.9604,14.9889,20200.0
2009-04-30 12:10:00,21.02,21.07,21.01,21.05,17700.0,14.9889,15.0245,14.9818,15.0103,17700.0
2009-04-30 12:15:00,21.05,21.05,21.04,21.05,12200.0,15.0103,15.0103,15.0032,15.0103,12200.0
2009-04-30 12:20:00,21.05,21.09,21.05,21.07,34100.0,15.0103,15.0388,15.0103,15.0245,34100.0
2009-04-30 12:25:00,21.06,21.1,21.06,21.07,23000.0,15.0174,15.0459,15.0174,15.0245,23000.0
2009-04-30 12:30:00,21.07,21.07,20.99,21.03,45000.0,15.0245,15.0245,14.9675,14.996,45000.0
2009-04-30 12:35:00,21.04,21.1,21.04,21.09,37000.0,15.0032,15.0459,15.0032,15.0388,37000.0
2009-04-30 12:40:00,21.09,21.09,21.06,21.08,34800.0,15.0388,15.0388,15.0174,15.0317,34800.0
2009-04-30 12:45:00,21.08,21.08,21.04,21.04,38600.0,15.0317,15.0317,15.0032,15.0032,38600.0
2009-04-30 12:50:00,21.04,21.15,21.04,21.15,69200.0,15.0032,15.0816,15.0032,15.0816,69200.0
2009-04-30 12:55:00,21.15,21.16,21.12,21.15,27100.0,15.0816,15.0887,15.0602,15.0816,27100.0
2009-04-30 13:00:00,21.14,21.18,21.12,21.16,37400.0,15.0745,15.103,15.0602,15.0887,37400.0
2009-04-30 13:05:00,21.15,21.15,21.09,21.13,24900.0,15.0816,15.0816,15.0388,15.0673,24900.0
2009-04-30 13:10:00,21.12,21.12,21.09,21.09,16700.0,15.0602,15.0602,15.0388,15.0388,16700.0
2009-04-30 13:15:00,21.09,21.1,21.07,21.09,55000.0,15.0388,15.0459,15.0245,15.0388,55000.0
2009-04-30 13:20:00,21.09,21.11,21.06,21.08,99300.0,15.0388,15.0531,15.0174,15.0317,99300.0
2009-04-30 13:25:00,21.09,21.12,21.07,21.1,29300.0,15.0388,15.0602,15.0245,15.0459,29300.0
2009-04-30 13:30:00,21.1,21.16,21.08,21.15,34100.0,15.0459,15.0887,15.0317,15.0816,34100.0
2009-04-30 13:35:00,21.16,21.18,21.09,21.1,58900.0,15.0887,15.103,15.0388,15.0459,58900.0
2009-04-30 13:40:00,21.1,21.15,21.1,21.14,37900.0,15.0459,15.0816,15.0459,15.0745,37900.0
2009-04-30 13:45:00,21.15,21.22,21.14,21.22,79100.0,15.0816,15.1315,15.0745,15.1315,79100.0
2009-04-30 13:50:00,21.21,21.22,21.19,21.2,42700.0,15.1244,15.1315,15.1101,15.1172,42700.0
2009-04-30 13:55:00,21.2,21.28,21.2,21.26,40100.0,15.1172,15.1743,15.1172,15.16,40100.0
2009-04-30 14:00:00,21.27,21.28,21.22,21.22,83600.0,15.1672,15.1743,15.1315,15.1315,83600.0
2009-04-30 14:05:00,21.22,21.23,21.19,21.2,83300.0,15.1315,15.1386,15.1101,15.1172,83300.0
2009-04-30 14:10:00,21.2,21.21,21.14,21.16,29200.0,15.1172,15.1244,15.0745,15.0887,29200.0
2009-04-30 14:15:00,21.16,21.22,21.14,21.2,27900.0,15.0887,15.1315,15.0745,15.1172,27900.0
2009-04-30 14:20:00,21.21,21.24,21.21,21.23,58900.0,15.1244,15.1458,15.1244,15.1386,58900.0
2009-04-30 14:25:00,21.22,21.24,21.2,21.21,57100.0,15.1315,15.1458,15.1172,15.1244,57100.0
2009-04-30 14:30:00,21.22,21.22,21.15,21.16,46200.0,15.1315,15.1315,15.0816,15.0887,46200.0
2009-04-30 14:35:00,21.15,21.21,21.15,21.2,76200.0,15.0816,15.1244,15.0816,15.1172,76200.0
2009-04-30 14:40:00,21.19,21.2,21.12,21.12,50800.0,15.1101,15.1172,15.0602,15.0602,50800.0
2009-04-30 14:45:00,21.13,21.17,21.11,21.15,85200.0,15.0673,15.0959,15.0531,15.0816,85200.0
2009-04-30 14:50:00,21.15,21.2,21.14,21.2,51900.0,15.0816,15.1172,15.0745,15.1172,51900.0
2009-04-30 14:55:00,21.2,21.21,21.15,21.19,72600.0,15.1172,15.1244,15.0816,15.1101,72600.0
2009-04-30 15:00:00,21.19,21.19,21.06,21.11,82600.0,15.1101,15.1101,15.0174,15.0531,82600.0
2009-04-30 15:05:00,21.12,21.13,21.02,21.03,144000.0,15.0602,15.0673,14.9889,14.996,144000.0
2009-04-30 15:10:00,21.04,21.07,21.01,21.01,90900.0,15.0032,15.0245,14.9818,14.9818,90900.0
2009-04-30 15:15:00,21.01,21.04,20.98,21.04,226200.0,14.9818,15.0032,14.9604,15.0032,226200.0
2009-04-30 15:20:00,21.04,21.07,21.03,21.06,103600.0,15.0032,15.0245,14.996,15.0174,103600.0
2009-04-30 15:25:00,21.05,21.13,21.05,21.08,125200.0,15.0103,15.0673,15.0103,15.0317,125200.0
2009-04-30 15:30:00,21.08,21.22,21.08,21.19,193300.0,15.0317,15.1315,15.0317,15.1101,193300.0
2009-04-30 15:35:00,21.19,21.2,21.14,21.14,103000.0,15.1101,15.1172,15.0745,15.0745,103000.0
2009-04-30 15:40:00,21.14,21.2,21.14,21.2,171600.0,15.0745,15.1172,15.0745,15.1172,171600.0
2009-04-30 15:45:00,21.21,21.29,21.2,21.25,164300.0,15.1244,15.1814,15.1172,15.1529,164300.0
2009-04-30 15:50:00,21.25,21.28,21.13,21.13,301300.0,15.1529,15.1743,15.0673,15.0673,301300.0
2009-04-30 15:55:00,21.13,21.15,21.01,21.07,671900.0,15.0673,15.0816,14.9818,15.0245,671900.0
2009-05-01 09:30:00,20.53,21.05,20.53,20.65,136600.0,14.6395,15.0103,14.6395,14.7251,136600.0
2009-05-01 09:35:00,20.63,20.64,19.86,19.88,317600.0,14.7108,14.7179,14.1617,14.176,317600.0
2009-05-01 09:40:00,19.91,20.0,19.83,19.89,238700.0,14.1974,14.2616,14.1403,14.1831,238700.0
2009-05-01 09:45:00,19.89,19.92,19.87,19.9,169700.0,14.1831,14.2045,14.1689,14.1902,169700.0
2009-05-01 09:50:00,19.89,20.03,19.88,19.96,211500.0,14.1831,14.2829,14.176,14.233,211500.0
2009-05-01 09:55:00,19.96,20.13,19.94,20.03,237700.0,14.233,14.3543,14.2188,14.2829,237700.0
2009-05-01 10:00:00,20.03,20.04,19.9,19.9,159500.0,14.2829,14.2901,14.1902,14.1902,159500.0
2009-05-01 10:05:00,19.9,19.9,19.78,19.83,133200.0,14.1902,14.1902,14.1047,14.1403,133200.0
2009-05-01 10:10:00,19.84,19.87,19.75,19.86,113800.0,14.1475,14.1689,14.0833,14.1617,113800.0
2009-05-01 10:15:00,19.86,19.86,19.76,19.76,69600.0,14.1617,14.1617,14.0904,14.0904,69600.0
2009-05-01 10:20:00,19.76,19.86,19.75,19.85,51000.0,14.0904,14.1617,14.0833,14.1546,51000.0
2009-05-01 10:25:00,19.86,19.9,19.85,19.9,50000.0,14.1617,14.1902,14.1546,14.1902,50000.0
2009-05-01 10:30:00,19.9,19.91,19.89,19.9,62900.0,14.1902,14.1974,14.1831,14.1902,62900.0
2009-05-01 10:35:00,19.9,19.94,19.86,19.9,101800.0,14.1902,14.2188,14.1617,14.1902,101800.0
2009-05-01 10:40:00,19.91,19.94,19.9,19.91,80500.0,14.1974,14.2188,14.1902,14.1974,80500.0
2009-05-01 10:45:00,19.91,19.96,19.9,19.95,83100.0,14.1974,14.233,14.1902,14.2259,83100.0
2009-05-01 10:50:00,19.95,19.99,19.93,19.94,90900.0,14.2259,14.2544,14.2116,14.2188,90900.0
2009-05-01 10:55:00,19.94,19.96,19.94,19.95,47700.0,14.2188,14.233,14.2188,14.2259,47700.0
2009-05-01 11:00:00,19.95,19.99,19.91,19.91,76800.0,14.2259,14.2544,14.1974,14.1974,76800.0
2009-05-01 11:05:00,19.91,19.95,19.89,19.89,79400.0,14.1974,14.2259,14.1831,14.1831,79400.0
2009-05-01 11:10:00,19.89,19.97,19.87,19.96,81900.0,14.1831,14.2402,14.1689,14.233,81900.0
2009-05-01 11:15:00,19.97,20.01,19.95,19.96,88000.0,14.2402,14.2687,14.2259,14.233,88000.0
2009-05-01 11:20:00,19.96,19.96,19.9,19.9,22700.0,14.233,14.233,14.1902,14.1902,22700.0
2009-05-01 11:25:00,19.91,19.93,19.87,19.92,42300.0,14.1974,14.2116,14.1689,14.2045,42300.0
2009-05-01 11:30:00,19.93,19.96,19.92,19.94,94600.0,14.2116,14.233,14.2045,14.2188,94600.0
2009-05-01 11:35:00,19.95,19.97,19.93,19.96,150400.0,14.2259,14.2402,14.2116,14.233,150400.0
2009-05-01 11:40:00,19.97,19.97,19.93,19.96,92600.0,14.2402,14.2402,14.2116,14.233,92600.0
2009-05-01 11:45:00,19.95,19.97,19.94,19.97,49600.0,14.2259,14.2402,14.2188,14.2402,49600.0
2009-05-01 11:50:00,19.97,20.01,19.96,19.99,141100.0,14.2402,14.2687,14.233,14.2544,141100.0
2009-05-01 11:55:00,19.98,19.99,19.98,19.98,27200.0,14.2473,14.2544,14.2473,14.2473,27200.0
2009-05-01 12:00:00,19.99,20.03,19.98,20.0,73000.0,14.2544,14.2829,14.2473,14.2616,73000.0
2009-05-01 12:05:00,20.01,20.05,19.99,20.04,108900.0,14.2687,14.2972,14.2544,14.2901,108900.0
2009-05-01 12:10:00,20.04,20.04,19.98,20.0,219200.0,14.2901,14.2901,14.2473,14.2616,219200.0
2009-05-01 12:15:00,19.99,20.0,19.98,20.0,111700.0,14.2544,14.2616,14.2473,14.2616,111700.0
2009-05-01 12:20:00,19.99,20.03,19.99,20.03,34300.0,14.2544,14.2829,14.2544,14.2829,34300.0
2009-05-01 12:25:00,20.03,20.03,20.0,20.0,61000.0,14.2829,14.2829,14.2616,14.2616,61000.0
2009-05-01 12:30:00,19.99,20.01,19.98,20.0,20900.0,14.2544,14.2687,14.2473,14.2616,20900.0
2009-05-01 12:35:00,20.01,20.07,20.0,20.06,35300.0,14.2687,14.3115,14.2616,14.3043,35300.0
2009-05-01 12:40:00,20.06,20.06,20.03,20.05,26600.0,14.3043,14.3043,14.2829,14.2972,26600.0
2009-05-01 12:45:00,20.05,20.05,20.02,20.05,20600.0,14.2972,14.2972,14.2758,14.2972,20600.0
2009-05-01 12:50:00,20.05,20.06,20.01,20.02,25500.0,14.2972,14.3043,14.2687,14.2758,25500.0
2009-05-01 12:55:00,20.02,20.03,20.01,20.01,25100.0,14.2758,14.2829,14.2687,14.2687,25100.0
2009-05-01 13:00:00,20.01,20.03,20.0,20.01,43500.0,14.2687,14.2829,14.2616,14.2687,43500.0
2009-05-01 13:05:00,20.0,20.02,20.0,20.02,17100.0,14.2616,14.2758,14.2616,14.2758,17100.0
2009-05-01 13:10:00,20.02,20.03,20.01,20.03,19200.0,14.2758,14.2829,14.2687,14.2829,19200.0
2009-05-01 13:15:00,20.03,20.04,20.03,20.03,20000.0,14.2829,14.2901,14.2829,14.2829,20000.0
2009-05-01 13:20:00,20.03,20.04,20.01,20.02,21100.0,14.2829,14.2901,14.2687,14.2758,21100.0
2009-05-01 13:25:00,20.02,20.02,20.01,20.01,10700.0,14.2758,14.2758,14.2687,14.2687,10700.0
2009-05-01 13:30:00,20.02,20.02,20.0,20.01,43000.0,14.2758,14.2758,14.2616,14.2687,43000.0
2009-05-01 13:35:00,20.0,20.07,20.0,20.06,31700.0,14.2616,14.3115,14.2616,14.3043,31700.0
2009-05-01 13:40:00,20.05,20.07,20.0,20.0,38600.0,14.2972,14.3115,14.2616,14.2616,38600.0
2009-05-01 13:45:00,20.0,20.01,19.99,20.0,131000.0,14.2616,14.2687,14.2544,14.2616,131000.0
2009-05-01 13:50:00,20.01,20.06,20.0,20.05,34200.0,14.2687,14.3043,14.2616,14.2972,34200.0
2009-05-01 13:55:00,20.05,20.05,20.04,20.05,16000.0,14.2972,14.2972,14.2901,14.2972,16000.0
2009-05-01 14:00:00,20.05,20.05,20.02,20.03,21900.0,14.2972,14.2972,14.2758,14.2829,21900.0
2009-05-01 14:05:00,20.03,20.05,20.02,20.04,28900.0,14.2829,14.2972,14.2758,14.2901,28900.0
2009-05-01 14:10:00,20.04,20.04,20.0,20.01,31400.0,14.2901,14.2901,14.2616,14.2687,31400.0
2009-05-01 14:15:00,20.01,20.02,19.96,19.96,79500.0,14.2687,14.2758,14.233,14.233,79500.0
2009-05-01 14:20:00,19.96,19.98,19.96,19.97,18100.0,14.233,14.2473,14.233,14.2402,18100.0
2009-05-01 14:25:00,19.97,19.98,19.95,19.96,54900.0,14.2402,14.2473,14.2259,14.233,54900.0
2009-05-01 14:30:00,19.97,19.97,19.92,19.92,44300.0,14.2402,14.2402,14.2045,14.2045,44300.0
2009-05-01 14:35:00,19.93,19.97,19.92,19.96,60600.0,14.2116,14.2402,14.2045,14.233,60600.0
2009-05-01 14:40:00,19.96,19.96,19.94,19.94,68000.0,14.233,14.233,14.2188,14.2188,68000.0
2009-05-01 14:45:00,19.95,19.96,19.94,19.96,79200.0,14.2259,14.233,14.2188,14.233,79200.0
2009-05-01 14:50:00,19.96,19.99,19.94,19.99,68900.0,14.233,14.2544,14.2188,14.2544,68900.0
2009-05-01 14:55:00,19.99,19.99,19.97,19.98,42800.0,14.2544,14.2544,14.2402,14.2473,42800.0
2009-05-01 15:00:00,19.98,20.02,19.97,20.01,80000.0,14.2473,14.2758,14.2402,14.2687,80000.0
2009-05-01 15:05:00,20.01,20.01,19.95,19.97,173700.0,14.2687,14.2687,14.2259,14.2402,173700.0
2009-05-01 15:10:00,19.96,19.97,19.92,19.92,65700.0,14.233,14.2402,14.2045,14.2045,65700.0
2009-05-01 15:15:00,19.92,19.94,19.89,19.92,67500.0,14.2045,14.2188,14.1831,14.2045,67500.0
2009-05-01 15:20:00,19.91,19.95,19.89,19.95,121700.0,14.1974,14.2259,14.1831,14.2259,121700.0
2009-05-01 15:25:00,19.94,19.95,19.91,19.91,47000.0,14.2188,14.2259,14.1974,14.1974,47000.0
2009-05-01 15:30:00,19.92,19.92,19.9,19.92,47800.0,14.2045,14.2045,14.1902,14.2045,47800.0
2009-05-01 15:35:00,19.92,19.95,19.91,19.92,123100.0,14.2045,14.2259,14.1974,14.2045,123100.0
2009-05-01 15:40:00,19.93,19.95,19.89,19.95,187500.0,14.2116,14.2259,14.1831,14.2259,187500.0
2009-05-01 15:45:00,19.95,19.95,19.93,19.94,201500.0,14.2259,14.2259,14.2116,14.2188,201500.0
2009-05-01 15:50:00,19.94,19.98,19.91,19.97,291600.0,14.2188,14.2473,14.1974,14.2402,291600.0
2009-05-01 15:55:00,19.98,20.07,19.97,20.03,672300.0,14.2473,14.3115,14.2402,14.2829,672300.0
2009-05-04 09:30:00,20.2,20.24,19.89,20.0,107500.0,14.4042,14.4327,14.1831,14.2616,107500.0
2009-05-04 09:35:00,20.0,20.08,19.98,20.03,85900.0,14.2616,14.3186,14.2473,14.2829,85900.0
2009-05-04 09:40:00,20.04,20.14,20.03,20.06,48700.0,14.2901,14.3614,14.2829,14.3043,48700.0
2009-05-04 09:45:00,20.06,20.06,19.97,19.98,34100.0,14.3043,14.3043,14.2402,14.2473,34100.0
2009-05-04 09:50:00,19.98,20.04,19.98,20.02,57800.0,14.2473,14.2901,14.2473,14.2758,57800.0
2009-05-04 09:55:00,20.02,20.02,19.98,20.0,43900.0,14.2758,14.2758,14.2473,14.2616,43900.0
2009-05-04 10:00:00,20.0,20.15,20.0,20.13,108800.0,14.2616,14.3685,14.2616,14.3543,108800.0
2009-05-04 10:05:00,20.13,20.17,20.12,20.16,73100.0,14.3543,14.3828,14.3471,14.3756,73100.0
2009-05-04 10:10:00,20.16,20.21,20.08,20.09,76000.0,14.3756,14.4113,14.3186,14.3257,76000.0
2009-05-04 10:15:00,20.09,20.1,20.0,20.01,38700.0,14.3257,14.3329,14.2616,14.2687,38700.0
2009-05-04 10:20:00,20.01,20.09,20.0,20.0,42900.0,14.2687,14.3257,14.2616,14.2616,42900.0
2009-05-04 10:25:00,20.0,20.04,19.99,20.02,31600.0,14.2616,14.2901,14.2544,14.2758,31600.0
2009-05-04 10:30:00,20.02,20.03,20.0,20.02,16200.0,14.2758,14.2829,14.2616,14.2758,16200.0
2009-05-04 10:35:00,20.02,20.05,20.02,20.03,36500.0,14.2758,14.2972,14.2758,14.2829,36500.0
2009-05-04 10:40:00,20.03,20.05,20.0,20.02,50600.0,14.2829,14.2972,14.2616,14.2758,50600.0
2009-05-04 10:45:00,20.03,20.05,20.01,20.03,18000.0,14.2829,14.2972,14.2687,14.2829,18000.0
2009-05-04 10:50:00,20.03,20.1,20.03,20.1,45300.0,14.2829,14.3329,14.2829,14.3329,45300.0
2009-05-04 10:55:00,20.1,20.12,20.07,20.07,29500.0,14.3329,14.3471,14.3115,14.3115,29500.0
2009-05-04 11:00:00,20.08,20.13,20.07,20.1,46000.0,14.3186,14.3543,14.3115,14.3329,46000.0
2009-05-04 11:05:00,20.09,20.12,20.09,20.09,42600.0,14.3257,14.3471,14.3257,14.3257,42600.0
2009-05-04 11:10:00,20.08,20.11,20.08,20.1,33500.0,14.3186,14.34,14.3186,14.3329,33500.0
2009-05-04 11:15:00,20.1,20.11,20.08,20.09,29000.0,14.3329,14.34,14.3186,14.3257,29000.0
2009-05-04 11:20:00,20.09,20.13,20.08,20.08,40400.0,14.3257,14.3543,14.3186,14.3186,40400.0
2009-05-04 11:25:00,20.08,20.08,20.05,20.07,20300.0,14.3186,14.3186,14.2972,14.3115,20300.0
2009-05-04 11:30:00,20.06,20.09,20.04,20.08,23400.0,14.3043,14.3257,14.2901,14.3186,23400.0
2009-05-04 11:35:00,20.09,20.09,20.01,20.02,40300.0,14.3257,14.3257,14.2687,14.2758,40300.0
2009-05-04 11:40:00,20.02,20.03,20.0,20.0,22300.0,14.2758,14.2829,14.2616,14.2616,22300.0
2009-05-04 11:45:00,20.0,20.03,20.0,20.01,22900.0,14.2616,14.2829,14.2616,14.2687,22900.0
2009-05-04 11:50:00,20.02,20.03,20.0,20.01,72800.0,14.2758,14.2829,14.2616,14.2687,72800.0
2009-05-04 11:55:00,20.01,20.05,19.99,20.01,126800.0,14.2687,14.2972,14.2544,14.2687,126800.0
2009-05-04 12:00:00,20.01,20.04,20.01,20.04,30200.0,14.2687,14.2901,14.2687,14.2901,30200.0
2009-05-04 12:05:00,20.04,20.06,20.01,20.01,53600.0,14.2901,14.3043,14.2687,14.2687,53600.0
2009-05-04 12:10:00,20.02,20.03,20.0,20.03,19200.0,14.2758,14.2829,14.2616,14.2829,19200.0
2009-05-04 12:15:00,20.02,20.07,20.01,20.06,35200.0,14.2758,14.3115,14.2687,14.3043,35200.0
2009-05-04 12:20:00,20.07,20.08,19.99,20.03,69500.0,14.3115,14.3186,14.2544,14.2829,69500.0
2009-05-04 12:25:00,20.03,20.07,20.0,20.01,25700.0,14.2829,14.3115,14.2616,14.2687,25700.0
2009-05-04 12:30:00,20.02,20.05,20.02,20.05,19600.0,14.2758,14.2972,14.2758,14.2972,19600.0
2009-05-04 12:35:00,20.04,20.07,20.04,20.06,15900.0,14.2901,14.3115,14.2901,14.3043,15900.0
2009-05-04 12:40:00,20.06,20.1,20.05,20.09,22400.0,14.3043,14.3329,14.2972,14.3257,22400.0
2009-05-04 12:45:00,20.08,20.11,20.08,20.1,16700.0,14.3186,14.34,14.3186,14.3329,16700.0
2009-05-04 12:50:00,20.09,20.1,20.05,20.06,18800.0,14.3257,14.3329,14.2972,14.3043,18800.0
2009-05-04 12:55:00,20.07,20.07,20.02,20.04,23400.0,14.3115,14.3115,14.2758,14.2901,23400.0
2009-05-04 13:00:00,20.05,20.06,20.04,20.06,5100.0,14.2972,14.3043,14.2901,14.3043,5100.0
2009-05-04 13:05:00,20.06,20.06,20.01,20.01,25300.0,14.3043,14.3043,14.2687,14.2687,25300.0
2009-05-04 13:10:00,20.01,20.02,20.01,20.01,19800.0,14.2687,14.2758,14.2687,14.2687,19800.0
2009-05-04 13:15:00,20.01,20.01,20.0,20.0,19300.0,14.2687,14.2687,14.2616,14.2616,19300.0
2009-05-04 13:20:00,20.0,20.03,20.0,20.03,35000.0,14.2616,14.2829,14.2616,14.2829,35000.0
2009-05-04 13:25:00,20.03,20.04,20.01,20.01,28500.0,14.2829,14.2901,14.2687,14.2687,28500.0
2009-05-04 13:30:00,20.02,20.03,20.01,20.03,39700.0,14.2758,14.2829,14.2687,14.2829,39700.0
2009-05-04 13:35:00,20.03,20.03,20.0,20.01,34700.0,14.2829,14.2829,14.2616,14.2687,34700.0
2009-05-04 13:40:00,20.0,20.02,20.0,20.01,76900.0,14.2616,14.2758,14.2616,14.2687,76900.0
2009-05-04 13:45:00,20.01,20.02,20.0,20.0,99200.0,14.2687,14.2758,14.2616,14.2616,99200.0
2009-05-04 13:50:00,20.0,20.02,20.0,20.01,101000.0,14.2616,14.2758,14.2616,14.2687,101000.0
2009-05-04 13:55:00,20.01,20.01,20.0,20.01,30600.0,14.2687,14.2687,14.2616,14.2687,30600.0
2009-05-04 14:00:00,20.01,20.02,20.0,20.0,43500.0,14.2687,14.2758,14.2616,14.2616,43500.0
2009-05-04 14:05:00,20.01,20.02,20.0,20.0,104800.0,14.2687,14.2758,14.2616,14.2616,104800.0
2009-05-04 14:10:00,20.0,20.01,20.0,20.01,35900.0,14.2616,14.2687,14.2616,14.2687,35900.0
2009-05-04 14:15:00,20.01,20.02,20.0,20.01,103000.0,14.2687,14.2758,14.2616,14.2687,103000.0
2009-05-04 14:20:00,20.02,20.02,20.01,20.02,34000.0,14.2758,14.2758,14.2687,14.2758,34000.0
2009-05-04 14:25:00,20.02,20.05,20.01,20.05,60500.0,14.2758,14.2972,14.2687,14.2972,60500.0
2009-05-04 14:30:00,20.05,20.09,20.03,20.05,75400.0,14.2972,14.3257,14.2829,14.2972,75400.0
2009-05-04 14:35:00,20.05,20.06,20.02,20.03,56900.0,14.2972,14.3043,14.2758,14.2829,56900.0
2009-05-04 14:40:00,20.02,20.05,20.02,20.04,36500.0,14.2758,14.2972,14.2758,14.2901,36500.0
2009-05-04 14:45:00,20.04,20.06,20.03,20.06,60300.0,14.2901,14.3043,14.2829,14.3043,60300.0
2009-05-04 14:50:00,20.05,20.08,20.03,20.07,100300.0,14.2972,14.3186,14.2829,14.3115,100300.0
2009-05-04 14:55:00,20.08,20.08,20.03,20.04,67700.0,14.3186,14.3186,14.2829,14.2901,67700.0
2009-05-04 15:00:00,20.04,20.09,20.03,20.09,57500.0,14.2901,14.3257,14.2829,14.3257,57500.0
2009-05-04 15:05:00,20.09,20.11,20.05,20.06,89100.0,14.3257,14.34,14.2972,14.3043,89100.0
2009-05-04 15:10:00,20.07,20.07,20.01,20.04,94200.0,14.3115,14.3115,14.2687,14.2901,94200.0
2009-05-04 15:15:00,20.04,20.06,20.03,20.06,49400.0,14.2901,14.3043,14.2829,14.3043,49400.0
2009-05-04 15:20:00,20.06,20.09,20.05,20.06,68400.0,14.3043,14.3257,14.2972,14.3043,68400.0
2009-05-04 15:25:00,20.06,20.12,20.04,20.1,123400.0,14.3043,14.3471,14.2901,14.3329,123400.0
2009-05-04 15:30:00,20.11,20.16,20.07,20.1,145100.0,14.34,14.3756,14.3115,14.3329,145100.0
2009-05-04 15:35:00,20.1,20.24,20.09,20.24,183300.0,14.3329,14.4327,14.3257,14.4327,183300.0
2009-05-04 15:40:00,20.24,20.35,20.23,20.32,413200.0,14.4327,14.5111,14.4256,14.4897,413200.0
2009-05-04 15:45:00,20.32,20.37,20.27,20.34,290200.0,14.4897,14.5254,14.4541,14.504,290200.0
2009-05-04 15:50:00,20.35,20.53,20.34,20.53,656200.0,14.5111,14.6395,14.504,14.6395,656200.0
2009-05-04 15:55:00,20.53,20.77,20.5,20.74,1255000.0,14.6395,14.8106,14.6181,14.7892,1255000.0
2009-05-05 09:30:00,20.44,20.76,20.39,20.55,68600.0,14.5753,14.8035,14.5397,14.6537,68600.0
2009-05-05 09:35:00,20.54,20.62,20.52,20.56,75400.0,14.6466,14.7037,14.6324,14.6609,75400.0
2009-05-05 09:40:00,20.56,20.57,20.48,20.54,60000.0,14.6609,14.668,14.6038,14.6466,60000.0
2009-05-05 09:45:00,20.55,20.56,20.47,20.5,92600.0,14.6537,14.6609,14.5967,14.6181,92600.0
2009-05-05 09:50:00,20.5,20.52,20.47,20.52,98600.0,14.6181,14.6324,14.5967,14.6324,98600.0
2009-05-05 09:55:00,20.52,20.6,20.51,20.51,71200.0,14.6324,14.6894,14.6252,14.6252,71200.0
2009-05-05 10:00:00,20.51,20.57,20.48,20.51,98200.0,14.6252,14.668,14.6038,14.6252,98200.0
2009-05-05 10:05:00,20.51,20.55,20.44,20.47,84000.0,14.6252,14.6537,14.5753,14.5967,84000.0
2009-05-05 10:10:00,20.47,20.51,20.45,20.5,36800.0,14.5967,14.6252,14.5824,14.6181,36800.0
2009-05-05 10:15:00,20.51,20.54,20.5,20.51,29700.0,14.6252,14.6466,14.6181,14.6252,29700.0
2009-05-05 10:20:00,20.51,20.52,20.45,20.5,66200.0,14.6252,14.6324,14.5824,14.6181,66200.0
2009-05-05 10:25:00,20.5,20.55,20.49,20.53,44100.0,14.6181,14.6537,14.611,14.6395,44100.0
2009-05-05 10:30:00,20.52,20.52,20.41,20.43,86000.0,14.6324,14.6324,14.5539,14.5682,86000.0
2009-05-05 10:35:00,20.43,20.43,20.37,20.42,54800.0,14.5682,14.5682,14.5254,14.561,54800.0
2009-05-05 10:40:00,20.42,20.42,20.37,20.41,37200.0,14.561,14.561,14.5254,14.5539,37200.0
2009-05-05 10:45:00,20.41,20.47,20.41,20.44,41600.0,14.5539,14.5967,14.5539,14.5753,41600.0
2009-05-05 10:50:00,20.44,20.49,20.44,20.49,23500.0,14.5753,14.611,14.5753,14.611,23500.0
2009-05-05 10:55:00,20.49,20.49,20.41,20.45,40400.0,14.611,14.611,14.5539,14.5824,40400.0
2009-05-05 11:00:00,20.45,20.47,20.42,20.45,27300.0,14.5824,14.5967,14.561,14.5824,27300.0
2009-05-05 11:05:00,20.45,20.45,20.4,20.41,21700.0,14.5824,14.5824,14.5468,14.5539,21700.0
2009-05-05 11:10:00,20.41,20.41,20.32,20.32,76200.0,14.5539,14.5539,14.4897,14.4897,76200.0
2009-05-05 11:15:00,20.31,20.35,20.31,20.34,24200.0,14.4826,14.5111,14.4826,14.504,24200.0
2009-05-05 11:20:00,20.34,20.35,20.33,20.35,19300.0,14.504,14.5111,14.4969,14.5111,19300.0
2009-05-05 11:25:00,20.35,20.39,20.34,20.38,16200.0,14.5111,14.5397,14.504,14.5325,16200.0
2009-05-05 11:30:00,20.38,20.42,20.37,20.4,35100.0,14.5325,14.561,14.5254,14.5468,35100.0
2009-05-05 11:35:00,20.39,20.4,20.38,20.4,59000.0,14.5397,14.5468,14.5325,14.5468,59000.0
2009-05-05 11:40:00,20.4,20.44,20.39,20.43,35700.0,14.5468,14.5753,14.5397,14.5682,35700.0
2009-05-05 11:45:00,20.43,20.45,20.38,20.39,65300.0,14.5682,14.5824,14.5325,14.5397,65300.0
2009-05-05 11:50:00,20.39,20.41,20.37,20.39,66200.0,14.5397,14.5539,14.5254,14.5397,66200.0
2009-05-05 11:55:00,20.39,20.41,20.39,20.41,7800.0,14.5397,14.5539,14.5397,14.5539,7800.0
2009-05-05 12:00:00,20.4,20.41,20.4,20.41,8800.0,14.5468,14.5539,14.5468,14.5539,8800.0
2009-05-05 12:05:00,20.41,20.48,20.4,20.48,53000.0,14.5539,14.6038,14.5468,14.6038,53000.0
2009-05-05 12:10:00,20.48,20.49,20.47,20.48,18400.0,14.6038,14.611,14.5967,14.6038,18400.0
2009-05-05 12:15:00,20.48,20.51,20.48,20.51,19500.0,14.6038,14.6252,14.6038,14.6252,19500.0
2009-05-05 12:20:00,20.5,20.51,20.5,20.5,25400.0,14.6181,14.6252,14.6181,14.6181,25400.0
2009-05-05 12:25:00,20.5,20.51,20.5,20.51,14300.0,14.6181,14.6252,14.6181,14.6252,14300.0
2009-05-05 12:30:00,20.5,20.51,20.5,20.5,21400.0,14.6181,14.6252,14.6181,14.6181,21400.0
2009-05-05 12:35:00,20.5,20.54,20.48,20.53,69300.0,14.6181,14.6466,14.6038,14.6395,69300.0
2009-05-05 12:40:00,20.54,20.54,20.5,20.5,30000.0,14.6466,14.6466,14.6181,14.6181,30000.0
2009-05-05 12:45:00,20.51,20.55,20.51,20.55,17500.0,14.6252,14.6537,14.6252,14.6537,17500.0
2009-05-05 12:50:00,20.55,20.55,20.5,20.51,43300.0,14.6537,14.6537,14.6181,14.6252,43300.0
2009-05-05 12:55:00,20.52,20.54,20.51,20.53,20200.0,14.6324,14.6466,14.6252,14.6395,20200.0
2009-05-05 13:00:00,20.54,20.54,20.52,20.53,17800.0,14.6466,14.6466,14.6324,14.6395,17800.0
2009-05-05 13:05:00,20.54,20.57,20.53,20.56,22000.0,14.6466,14.668,14.6395,14.6609,22000.0
2009-05-05 13:10:00,20.57,20.57,20.52,20.52,16500.0,14.668,14.668,14.6324,14.6324,16500.0
2009-05-05 13:15:00,20.53,20.53,20.5,20.52,23600.0,14.6395,14.6395,14.6181,14.6324,23600.0
2009-05-05 13:20:00,20.52,20.52,20.51,20.51,20600.0,14.6324,14.6324,14.6252,14.6252,20600.0
2009-05-05 13:25:00,20.51,20.54,20.51,20.54,32000.0,14.6252,14.6466,14.6252,14.6466,32000.0
2009-05-05 13:30:00,20.53,20.54,20.5,20.5,36900.0,14.6395,14.6466,14.6181,14.6181,36900.0
2009-05-05 13:35:00,20.5,20.54,20.5,20.52,36100.0,14.6181,14.6466,14.6181,14.6324,36100.0
2009-05-05 13:40:00,20.52,20.54,20.51,20.53,27800.0,14.6324,14.6466,14.6252,14.6395,27800.0
2009-05-05 13:45:00,20.54,20.54,20.5,20.52,27300.0,14.6466,14.6466,14.6181,14.6324,27300.0
2009-05-05 13:50:00,20.52,20.62,20.52,20.61,37200.0,14.6324,14.7037,14.6324,14.6965,37200.0
2009-05-05 13:55:00,20.61,20.62,20.6,20.6,45700.0,14.6965,14.7037,14.6894,14.6894,45700.0
2009-05-05 14:00:00,20.61,20.61,20.54,20.56,124500.0,14.6965,14.6965,14.6466,14.6609,124500.0
2009-05-05 14:05:00,20.56,20.59,20.55,20.56,51900.0,14.6609,14.6823,14.6537,14.6609,51900.0
2009-05-05 14:10:00,20.57,20.64,20.57,20.59,33600.0,14.668,14.7179,14.668,14.6823,33600.0
2009-05-05 14:15:00,20.59,20.63,20.59,20.61,44600.0,14.6823,14.7108,14.6823,14.6965,44600.0
2009-05-05 14:20:00,20.62,20.63,20.55,20.55,55000.0,14.7037,14.7108,14.6537,14.6537,55000.0
2009-05-05 14:25:00,20.55,20.58,20.54,20.56,66300.0,14.6537,14.6751,14.6466,14.6609,66300.0
2009-05-05 14:30:00,20.56,20.62,20.55,20.62,97900.0,14.6609,14.7037,14.6537,14.7037,97900.0
2009-05-05 14:35:00,20.62,20.63,20.6,20.61,48100.0,14.7037,14.7108,14.6894,14.6965,48100.0
2009-05-05 14:40:00,20.62,20.65,20.62,20.62,62000.0,14.7037,14.7251,14.7037,14.7037,62000.0
2009-05-05 14:45:00,20.62,20.72,20.62,20.71,55600.0,14.7037,14.775,14.7037,14.7678,55600.0
2009-05-05 14:50:00,20.71,20.8,20.69,20.76,162500.0,14.7678,14.832,14.7536,14.8035,162500.0
2009-05-05 14:55:00,20.76,20.82,20.72,20.72,117100.0,14.8035,14.8463,14.775,14.775,117100.0
2009-05-05 15:00:00,20.72,20.75,20.68,20.69,142500.0,14.775,14.7964,14.7464,14.7536,142500.0
2009-05-05 15:05:00,20.69,20.72,20.69,20.72,47300.0,14.7536,14.775,14.7536,14.775,47300.0
2009-05-05 15:10:00,20.72,20.72,20.69,20.69,54600.0,14.775,14.775,14.7536,14.7536,54600.0
2009-05-05 15:15:00,20.7,20.7,20.67,20.67,37000.0,14.7607,14.7607,14.7393,14.7393,37000.0
2009-05-05 15:20:00,20.67,20.68,20.63,20.66,64700.0,14.7393,14.7464,14.7108,14.7322,64700.0
2009-05-05 15:25:00,20.66,20.74,20.66,20.73,44600.0,14.7322,14.7892,14.7322,14.7821,44600.0
2009-05-05 15:30:00,20.73,20.77,20.69,20.76,146700.0,14.7821,14.8106,14.7536,14.8035,146700.0
2009-05-05 15:35:00,20.75,20.75,20.61,20.62,226900.0,14.7964,14.7964,14.6965,14.7037,226900.0
2009-05-05 15:40:00,20.62,20.69,20.62,20.67,153400.0,14.7037,14.7536,14.7037,14.7393,153400.0
2009-05-05 15:45:00,20.67,20.77,20.67,20.74,109800.0,14.7393,14.8106,14.7393,14.7892,109800.0
2009-05-05 15:50:00,20.74,20.75,20.59,20.63,186100.0,14.7892,14.7964,14.6823,14.7108,186100.0
2009-05-05 15:55:00,20.63,20.64,20.53,20.54,501900.0,14.7108,14.7179,14.6395,14.6466,501900.0
2009-05-06 09:30:00,21.01,21.46,21.01,21.25,246400.0,14.9818,15.3026,14.9818,15.1529,246400.0
2009-05-06 09:35:00,21.29,21.37,21.08,21.33,219600.0,15.1814,15.2385,15.0317,15.2099,219600.0
2009-05-06 09:40:00,21.33,21.46,21.31,21.44,164600.0,15.2099,15.3026,15.1957,15.2884,164600.0
2009-05-06 09:45:00,21.45,21.64,21.43,21.53,324700.0,15.2955,15.431,15.2813,15.3526,324700.0
2009-05-06 09:50:00,21.52,21.53,21.41,21.44,201100.0,15.3454,15.3526,15.267,15.2884,201100.0
2009-05-06 09:55:00,21.45,21.65,21.44,21.49,247100.0,15.2955,15.4381,15.2884,15.324,247100.0
2009-05-06 10:00:00,21.49,21.54,21.31,21.41,175500.0,15.324,15.3597,15.1957,15.267,175500.0
2009-05-06 10:05:00,21.42,21.42,21.25,21.28,233100.0,15.2741,15.2741,15.1529,15.1743,233100.0
2009-05-06 10:10:00,21.28,21.31,21.23,21.29,142300.0,15.1743,15.1957,15.1386,15.1814,142300.0
2009-05-06 10:15:00,21.3,21.45,21.3,21.38,131900.0,15.1886,15.2955,15.1886,15.2456,131900.0
2009-05-06 10:20:00,21.38,21.53,21.35,21.53,101700.0,15.2456,15.3526,15.2242,15.3526,101700.0
2009-05-06 10:25:00,21.52,21.56,21.38,21.42,127200.0,15.3454,15.374,15.2456,15.2741,127200.0
2009-05-06 10:30:00,21.43,21.52,21.42,21.49,90200.0,15.2813,15.3454,15.2741,15.324,90200.0
2009-05-06 10:35:00,21.49,21.8,21.48,21.71,402100.0,15.324,15.5451,15.3169,15.4809,402100.0
2009-05-06 10:40:00,21.71,21.73,21.65,21.68,95900.0,15.4809,15.4952,15.4381,15.4595,95900.0
2009-05-06 10:45:00,21.68,21.74,21.61,21.69,116900.0,15.4595,15.5023,15.4096,15.4667,116900.0
2009-05-06 10:50:00,21.71,21.97,21.71,21.89,223100.0,15.4809,15.6663,15.4809,15.6093,223100.0
2009-05-06 10:55:00,21.88,22.1,21.87,22.07,179500.0,15.6021,15.759,15.595,15.7376,179500.0
2009-05-06 11:00:00,22.07,22.09,22.02,22.03,71300.0,15.7376,15.7519,15.702,15.7091,71300.0
2009-05-06 11:05:00,22.02,22.04,21.89,21.93,91700.0,15.702,15.7162,15.6093,15.6378,91700.0
2009-05-06 11:10:00,21.95,22.04,21.94,22.01,70100.0,15.6521,15.7162,15.6449,15.6948,70100.0
2009-05-06 11:15:00,22.01,22.05,21.97,21.99,90800.0,15.6948,15.7234,15.6663,15.6806,90800.0
2009-05-06 11:20:00,21.99,22.03,21.98,22.0,122100.0,15.6806,15.7091,15.6735,15.6877,122100.0
2009-05-06 11:25:00,22.0,22.07,21.99,22.0,46000.0,15.6877,15.7376,15.6806,15.6877,46000.0
2009-05-06 11:30:00,22.0,22.01,21.93,21.97,64000.0,15.6877,15.6948,15.6378,15.6663,64000.0
2009-05-06 11:35:00,21.97,22.05,21.96,22.03,46300.0,15.6663,15.7234,15.6592,15.7091,46300.0
2009-05-06 11:40:00,22.02,22.02,21.98,22.01,34700.0,15.702,15.702,15.6735,15.6948,34700.0
2009-05-06 11:45:00,22.01,22.02,21.98,22.0,60800.0,15.6948,15.702,15.6735,15.6877,60800.0
2009-05-06 11:50:00,21.99,22.01,21.99,22.0,27100.0,15.6806,15.6948,15.6806,15.6877,27100.0
2009-05-06 11:55:00,21.99,22.01,21.96,22.01,70700.0,15.6806,15.6948,15.6592,15.6948,70700.0
2009-05-06 12:00:00,22.01,22.13,21.99,22.06,105200.0,15.6948,15.7804,15.6806,15.7305,105200.0
2009-05-06 12:05:00,22.06,22.14,22.06,22.11,24400.0,15.7305,15.7875,15.7305,15.7662,24400.0
2009-05-06 12:10:00,22.12,22.18,22.11,22.12,28400.0,15.7733,15.8161,15.7662,15.7733,28400.0
2009-05-06 12:15:00,22.11,22.13,22.07,22.08,49400.0,15.7662,15.7804,15.7376,15.7448,49400.0
2009-05-06 12:20:00,22.09,22.1,22.06,22.08,15800.0,15.7519,15.759,15.7305,15.7448,15800.0
2009-05-06 12:25:00,22.09,22.09,21.98,22.0,70200.0,15.7519,15.7519,15.6735,15.6877,70200.0
2009-05-06 12:30:00,22.0,22.01,21.94,21.97,52100.0,15.6877,15.6948,15.6449,15.6663,52100.0
2009-05-06 12:35:00,21.97,21.99,21.95,21.97,27400.0,15.6663,15.6806,15.6521,15.6663,27400.0
2009-05-06 12:40:00,21.97,21.98,21.96,21.97,16900.0,15.6663,15.6735,15.6592,15.6663,16900.0
2009-05-06 12:45:00,21.97,22.0,21.97,22.0,13800.0,15.6663,15.6877,15.6663,15.6877,13800.0
2009-05-06 12:50:00,21.99,22.0,21.99,22.0,41700.0,15.6806,15.6877,15.6806,15.6877,41700.0
2009-05-06 12:55:00,21.99,22.0,21.95,21.97,49900.0,15.6806,15.6877,15.6521,15.6663,49900.0
2009-05-06 13:00:00,21.95,21.96,21.91,21.92,48500.0,15.6521,15.6592,15.6235,15.6307,48500.0
2009-05-06 13:05:00,21.91,21.92,21.89,21.9,30200.0,15.6235,15.6307,15.6093,15.6164,30200.0
2009-05-06 13:10:00,21.89,21.94,21.89,21.92,38600.0,15.6093,15.6449,15.6093,15.6307,38600.0
2009-05-06 13:15:00,21.91,21.91,21.85,21.85,36400.0,15.6235,15.6235,15.5807,15.5807,36400.0
2009-05-06 13:20:00,21.85,21.91,21.85,21.86,70500.0,15.5807,15.6235,15.5807,15.5879,70500.0
2009-05-06 13:25:00,21.86,21.88,21.85,21.86,33800.0,15.5879,15.6021,15.5807,15.5879,33800.0
2009-05-06 13:30:00,21.86,21.88,21.84,21.88,59000.0,15.5879,15.6021,15.5736,15.6021,59000.0
2009-05-06 13:35:00,21.88,21.93,21.88,21.93,48300.0,15.6021,15.6378,15.6021,15.6378,48300.0
2009-05-06 13:40:00,21.93,21.98,21.91,21.97,36900.0,15.6378,15.6735,15.6235,15.6663,36900.0
2009-05-06 13:45:00,21.98,22.01,21.97,21.98,50100.0,15.6735,15.6948,15.6663,15.6735,50100.0
2009-05-06 13:50:00,21.98,22.01,21.98,21.99,55000.0,15.6735,15.6948,15.6735,15.6806,55000.0
2009-05-06 13:55:00,22.0,22.11,21.99,22.11,64300.0,15.6877,15.7662,15.6806,15.7662,64300.0
2009-05-06 14:00:00,22.11,22.18,22.1,22.14,55700.0,15.7662,15.8161,15.759,15.7875,55700.0
2009-05-06 14:05:00,22.15,22.2,22.13,22.2,45100.0,15.7947,15.8303,15.7804,15.8303,45100.0
2009-05-06 14:10:00,22.2,22.21,22.08,22.09,76000.0,15.8303,15.8375,15.7448,15.7519,76000.0
2009-05-06 14:15:00,22.1,22.12,22.04,22.04,44300.0,15.759,15.7733,15.7162,15.7162,44300.0
2009-05-06 14:20:00,22.05,22.17,22.04,22.14,118500.0,15.7234,15.8089,15.7162,15.7875,118500.0
2009-05-06 14:25:00,22.15,22.15,22.1,22.13,114200.0,15.7947,15.7947,15.759,15.7804,114200.0
2009-05-06 14:30:00,22.14,22.19,22.13,22.15,58300.0,15.7875,15.8232,15.7804,15.7947,58300.0
2009-05-06 14:35:00,22.16,22.17,22.09,22.13,84000.0,15.8018,15.8089,15.7519,15.7804,84000.0
2009-05-06 14:40:00,22.13,22.14,22.04,22.09,64900.0,15.7804,15.7875,15.7162,15.7519,64900.0
2009-05-06 14:45:00,22.09,22.13,22.09,22.11,81400.0,15.7519,15.7804,15.7519,15.7662,81400.0
2009-05-06 14:50:00,22.1,22.14,22.1,22.13,80300.0,15.759,15.7875,15.759,15.7804,80300.0
2009-05-06 14:55:00,22.14,22.24,22.14,22.21,244200.0,15.7875,15.8589,15.7875,15.8375,244200.0
2009-05-06 15:00:00,22.21,22.25,22.09,22.19,166900.0,15.8375,15.866,15.7519,15.8232,166900.0
2009-05-06 15:05:00,22.19,22.25,22.16,22.24,166700.0,15.8232,15.866,15.8018,15.8589,166700.0
2009-05-06 15:10:00,22.23,22.23,22.18,22.19,113800.0,15.8517,15.8517,15.8161,15.8232,113800.0
2009-05-06 15:15:00,22.2,22.23,22.18,22.22,138700.0,15.8303,15.8517,15.8161,15.8446,138700.0
2009-05-06 15:20:00,22.22,22.23,22.09,22.09,231100.0,15.8446,15.8517,15.7519,15.7519,231100.0
2009-05-06 15:25:00,22.09,22.1,21.99,22.09,227500.0,15.7519,15.759,15.6806,15.7519,227500.0
2009-05-06 15:30:00,22.1,22.1,21.96,22.09,200500.0,15.759,15.759,15.6592,15.7519,200500.0
2009-05-06 15:35:00,22.1,22.16,22.03,22.09,137800.0,15.759,15.8018,15.7091,15.7519,137800.0
2009-05-06 15:40:00,22.09,22.26,22.09,22.24,307500.0,15.7519,15.8731,15.7519,15.8589,307500.0
2009-05-06 15:45:00,22.24,22.28,22.17,22.26,318300.0,15.8589,15.8874,15.8089,15.8731,318300.0
2009-05-06 15:50:00,22.26,22.32,22.14,22.17,506400.0,15.8731,15.9159,15.7875,15.8089,506400.0
2009-05-06 15:55:00,22.17,22.37,22.16,22.33,773700.0,15.8089,15.9516,15.8018,15.923,773700.0
2009-05-07 09:30:00,22.41,22.81,22.15,22.39,196000.0,15.9801,16.2653,15.7947,15.9658,196000.0
2009-05-07 09:35:00,22.38,22.4,22.24,22.3,329100.0,15.9587,15.9729,15.8589,15.9016,329100.0
2009-05-07 09:40:00,22.3,22.32,22.1,22.14,94100.0,15.9016,15.9159,15.759,15.7875,94100.0
2009-05-07 09:45:00,22.13,22.14,21.85,21.86,204400.0,15.7804,15.7875,15.5807,15.5879,204400.0
2009-05-07 09:50:00,21.86,21.92,21.8,21.8,184400.0,15.5879,15.6307,15.5451,15.5451,184400.0
2009-05-07 09:55:00,21.8,21.84,21.67,21.71,146500.0,15.5451,15.5736,15.4524,15.4809,146500.0
2009-05-07 10:00:00,21.71,21.76,21.59,21.61,283500.0,15.4809,15.5166,15.3953,15.4096,283500.0
2009-05-07 10:05:00,21.61,21.73,21.58,21.65,241300.0,15.4096,15.4952,15.3882,15.4381,241300.0
2009-05-07 10:10:00,21.66,21.76,21.59,21.71,116500.0,15.4453,15.5166,15.3953,15.4809,116500.0
2009-05-07 10:15:00,21.7,21.84,21.69,21.79,131000.0,15.4738,15.5736,15.4667,15.538,131000.0
2009-05-07 10:20:00,21.79,21.79,21.55,21.56,126300.0,15.538,15.538,15.3668,15.374,126300.0
2009-05-07 10:25:00,21.56,21.58,21.37,21.39,304200.0,15.374,15.3882,15.2385,15.2527,304200.0
2009-05-07 10:30:00,21.39,21.39,21.28,21.35,123400.0,15.2527,15.2527,15.1743,15.2242,123400.0
2009-05-07 10:35:00,21.35,21.44,21.32,21.44,103900.0,15.2242,15.2884,15.2028,15.2884,103900.0
2009-05-07 10:40:00,21.44,21.46,21.34,21.36,100600.0,15.2884,15.3026,15.2171,15.2313,100600.0
2009-05-07 10:45:00,21.36,21.41,21.33,21.34,133300.0,15.2313,15.267,15.2099,15.2171,133300.0
2009-05-07 10:50:00,21.34,21.34,21.24,21.31,98100.0,15.2171,15.2171,15.1458,15.1957,98100.0
2009-05-07 10:55:00,21.31,21.33,21.27,21.28,58100.0,15.1957,15.2099,15.1672,15.1743,58100.0
2009-05-07 11:00:00,21.28,21.3,21.21,21.21,58400.0,15.1743,15.1886,15.1244,15.1244,58400.0
2009-05-07 11:05:00,21.21,21.26,21.19,21.2,70700.0,15.1244,15.16,15.1101,15.1172,70700.0
2009-05-07 11:10:00,21.2,21.2,21.06,21.06,137300.0,15.1172,15.1172,15.0174,15.0174,137300.0
2009-05-07 11:15:00,21.06,21.19,21.05,21.08,107500.0,15.0174,15.1101,15.0103,15.0317,107500.0
2009-05-07 11:20:00,21.08,21.18,21.06,21.16,120600.0,15.0317,15.103,15.0174,15.0887,120600.0
2009-05-07 11:25:00,21.16,21.24,21.14,21.24,70600.0,15.0887,15.1458,15.0745,15.1458,70600.0
2009-05-07 11:30:00,21.23,21.27,21.19,21.22,72100.0,15.1386,15.1672,15.1101,15.1315,72100.0
2009-05-07 11:35:00,21.21,21.27,21.15,21.15,106500.0,15.1244,15.1672,15.0816,15.0816,106500.0
2009-05-07 11:40:00,21.15,21.16,21.09,21.1,197500.0,15.0816,15.0887,15.0388,15.0459,197500.0
2009-05-07 11:45:00,21.09,21.1,21.03,21.04,66100.0,15.0388,15.0459,14.996,15.0032,66100.0
2009-05-07 11:50:00,21.04,21.15,21.03,21.14,59200.0,15.0032,15.0816,14.996,15.0745,59200.0
2009-05-07 11:55:00,21.14,21.14,21.05,21.08,194900.0,15.0745,15.0745,15.0103,15.0317,194900.0
2009-05-07 12:00:00,21.07,21.08,20.98,20.99,150200.0,15.0245,15.0317,14.9604,14.9675,150200.0
2009-05-07 12:05:00,20.98,21.05,20.98,21.03,67700.0,14.9604,15.0103,14.9604,14.996,67700.0
2009-05-07 12:10:00,21.03,21.1,21.03,21.08,75600.0,14.996,15.0459,14.996,15.0317,75600.0
2009-05-07 12:15:00,21.07,21.08,20.98,20.99,102600.0,15.0245,15.0317,14.9604,14.9675,102600.0
2009-05-07 12:20:00,20.99,21.01,20.99,21.0,94100.0,14.9675,14.9818,14.9675,14.9746,94100.0
2009-05-07 12:25:00,21.0,21.01,20.99,21.0,93500.0,14.9746,14.9818,14.9675,14.9746,93500.0
2009-05-07 12:30:00,21.0,21.02,20.99,21.01,121200.0,14.9746,14.9889,14.9675,14.9818,121200.0
2009-05-07 12:35:00,21.0,21.02,20.99,21.02,150900.0,14.9746,14.9889,14.9675,14.9889,150900.0
2009-05-07 12:40:00,21.02,21.08,21.02,21.06,106300.0,14.9889,15.0317,14.9889,15.0174,106300.0
2009-05-07 12:45:00,21.06,21.07,21.04,21.04,47800.0,15.0174,15.0245,15.0032,15.0032,47800.0
2009-05-07 12:50:00,21.04,21.05,20.99,21.01,86300.0,15.0032,15.0103,14.9675,14.9818,86300.0
2009-05-07 12:55:00,21.01,21.03,21.0,21.02,30400.0,14.9818,14.996,14.9746,14.9889,30400.0
2009-05-07 13:00:00,21.03,21.06,20.94,20.95,97700.0,14.996,15.0174,14.9318,14.939,97700.0
2009-05-07 13:05:00,20.95,20.97,20.92,20.93,76700.0,14.939,14.9532,14.9176,14.9247,76700.0
2009-05-07 13:10:00,20.93,20.94,20.88,20.88,55800.0,14.9247,14.9318,14.8891,14.8891,55800.0
2009-05-07 13:15:00,20.88,20.89,20.84,20.85,112500.0,14.8891,14.8962,14.8605,14.8677,112500.0
2009-05-07 13:20:00,20.85,20.94,20.85,20.92,101600.0,14.8677,14.9318,14.8677,14.9176,101600.0
2009-05-07 13:25:00,20.92,20.95,20.92,20.94,83800.0,14.9176,14.939,14.9176,14.9318,83800.0
2009-05-07 13:30:00,20.94,20.95,20.84,20.9,67400.0,14.9318,14.939,14.8605,14.9033,67400.0
2009-05-07 13:35:00,20.91,20.95,20.89,20.89,103000.0,14.9105,14.939,14.8962,14.8962,103000.0
2009-05-07 13:40:00,20.9,20.91,20.86,20.9,46900.0,14.9033,14.9105,14.8748,14.9033,46900.0
2009-05-07 13:45:00,20.91,20.96,20.89,20.93,112000.0,14.9105,14.9461,14.8962,14.9247,112000.0
2009-05-07 13:50:00,20.94,20.98,20.93,20.97,90300.0,14.9318,14.9604,14.9247,14.9532,90300.0
2009-05-07 13:55:00,20.98,21.08,20.95,21.06,96500.0,14.9604,15.0317,14.939,15.0174,96500.0
2009-05-07 14:00:00,21.06,21.06,21.01,21.05,49200.0,15.0174,15.0174,14.9818,15.0103,49200.0
2009-05-07 14:05:00,21.05,21.11,21.05,21.06,105800.0,15.0103,15.0531,15.0103,15.0174,105800.0
2009-05-07 14:10:00,21.06,21.06,20.92,20.92,115200.0,15.0174,15.0174,14.9176,14.9176,115200.0
2009-05-07 14:15:00,20.92,20.97,20.91,20.93,58600.0,14.9176,14.9532,14.9105,14.9247,58600.0
2009-05-07 14:20:00,20.93,21.01,20.93,20.99,93800.0,14.9247,14.9818,14.9247,14.9675,93800.0
2009-05-07 14:25:00,20.98,21.0,20.97,20.99,80900.0,14.9604,14.9746,14.9532,14.9675,80900.0
2009-05-07 14:30:00,20.99,21.0,20.84,20.84,164700.0,14.9675,14.9746,14.8605,14.8605,164700.0
2009-05-07 14:35:00,20.83,20.87,20.79,20.81,99800.0,14.8534,14.8819,14.8249,14.8391,99800.0
2009-05-07 14:40:00,20.81,20.81,20.76,20.79,66000.0,14.8391,14.8391,14.8035,14.8249,66000.0
2009-05-07 14:45:00,20.78,20.8,20.77,20.8,71100.0,14.8178,14.832,14.8106,14.832,71100.0
2009-05-07 14:50:00,20.8,20.85,20.75,20.75,104700.0,14.832,14.8677,14.7964,14.7964,104700.0
2009-05-07 14:55:00,20.75,20.81,20.73,20.76,79000.0,14.7964,14.8391,14.7821,14.8035,79000.0
2009-05-07 15:00:00,20.77,20.86,20.76,20.81,187700.0,14.8106,14.8748,14.8035,14.8391,187700.0
2009-05-07 15:05:00,20.81,20.85,20.75,20.84,225100.0,14.8391,14.8677,14.7964,14.8605,225100.0
2009-05-07 15:10:00,20.83,20.87,20.82,20.87,209300.0,14.8534,14.8819,14.8463,14.8819,209300.0
2009-05-07 15:15:00,20.87,20.88,20.83,20.85,181800.0,14.8819,14.8891,14.8534,14.8677,181800.0
2009-05-07 15:20:00,20.85,20.91,20.8,20.83,256100.0,14.8677,14.9105,14.832,14.8534,256100.0
2009-05-07 15:25:00,20.83,20.87,20.79,20.8,218300.0,14.8534,14.8819,14.8249,14.832,218300.0
2009-05-07 15:30:00,20.8,20.8,20.68,20.71,288200.0,14.832,14.832,14.7464,14.7678,288200.0
2009-05-07 15:35:00,20.7,20.74,20.64,20.7,327200.0,14.7607,14.7892,14.7179,14.7607,327200.0
2009-05-07 15:40:00,20.7,20.74,20.65,20.67,362100.0,14.7607,14.7892,14.7251,14.7393,362100.0
2009-05-07 15:45:00,20.67,20.7,20.65,20.67,319900.0,14.7393,14.7607,14.7251,14.7393,319900.0
2009-05-07 15:50:00,20.67,20.71,20.59,20.67,513900.0,14.7393,14.7678,14.6823,14.7393,513900.0
2009-05-07 15:55:00,20.67,20.72,20.6,20.67,820600.0,14.7393,14.775,14.6894,14.7393,820600.0
2009-05-08 09:30:00,21.03,21.05,20.4,20.6,89500.0,14.996,15.0103,14.5468,14.6894,89500.0
2009-05-08 09:35:00,20.59,20.62,20.33,20.5,104000.0,14.6823,14.7037,14.4969,14.6181,104000.0
2009-05-08 09:40:00,20.5,20.56,20.31,20.44,112600.0,14.6181,14.6609,14.4826,14.5753,112600.0
2009-05-08 09:45:00,20.44,20.46,20.34,20.36,75200.0,14.5753,14.5896,14.504,14.5183,75200.0
2009-05-08 09:50:00,20.35,20.35,20.13,20.19,169300.0,14.5111,14.5111,14.3543,14.397,169300.0
2009-05-08 09:55:00,20.19,20.3,20.17,20.27,91800.0,14.397,14.4755,14.3828,14.4541,91800.0
2009-05-08 10:00:00,20.28,20.3,20.17,20.2,127500.0,14.4612,14.4755,14.3828,14.4042,127500.0
2009-05-08 10:05:00,20.2,20.2,20.03,20.05,112000.0,14.4042,14.4042,14.2829,14.2972,112000.0
2009-05-08 10:10:00,20.06,20.06,19.96,20.02,183600.0,14.3043,14.3043,14.233,14.2758,183600.0
2009-05-08 10:15:00,20.01,20.01,19.85,19.99,155200.0,14.2687,14.2687,14.1546,14.2544,155200.0
2009-05-08 10:20:00,19.98,19.99,19.83,19.98,104800.0,14.2473,14.2544,14.1403,14.2473,104800.0
2009-05-08 10:25:00,19.98,20.01,19.9,20.01,118200.0,14.2473,14.2687,14.1902,14.2687,118200.0
2009-05-08 10:30:00,20.0,20.19,20.0,20.17,166000.0,14.2616,14.397,14.2616,14.3828,166000.0
2009-05-08 10:35:00,20.18,20.18,20.1,20.18,119400.0,14.3899,14.3899,14.3329,14.3899,119400.0
2009-05-08 10:40:00,20.17,20.22,20.13,20.15,80300.0,14.3828,14.4184,14.3543,14.3685,80300.0
2009-05-08 10:45:00,20.15,20.27,20.14,20.22,134600.0,14.3685,14.4541,14.3614,14.4184,134600.0
2009-05-08 10:50:00,20.21,20.21,20.12,20.17,42000.0,14.4113,14.4113,14.3471,14.3828,42000.0
2009-05-08 10:55:00,20.18,20.22,20.12,20.14,109400.0,14.3899,14.4184,14.3471,14.3614,109400.0
2009-05-08 11:00:00,20.13,20.15,20.11,20.11,76900.0,14.3543,14.3685,14.34,14.34,76900.0
2009-05-08 11:05:00,20.12,20.13,20.1,20.1,33400.0,14.3471,14.3543,14.3329,14.3329,33400.0
2009-05-08 11:10:00,20.1,20.14,20.1,20.13,52600.0,14.3329,14.3614,14.3329,14.3543,52600.0
2009-05-08 11:15:00,20.13,20.17,20.11,20.15,73400.0,14.3543,14.3828,14.34,14.3685,73400.0
2009-05-08 11:20:00,20.14,20.24,20.12,20.24,93800.0,14.3614,14.4327,14.3471,14.4327,93800.0
2009-05-08 11:25:00,20.24,20.25,20.2,20.2,65700.0,14.4327,14.4398,14.4042,14.4042,65700.0
2009-05-08 11:30:00,20.2,20.27,20.2,20.27,59000.0,14.4042,14.4541,14.4042,14.4541,59000.0
2009-05-08 11:35:00,20.26,20.29,20.18,20.21,123700.0,14.447,14.4683,14.3899,14.4113,123700.0
2009-05-08 11:40:00,20.2,20.27,20.18,20.23,83200.0,14.4042,14.4541,14.3899,14.4256,83200.0
2009-05-08 11:45:00,20.23,20.24,20.17,20.21,88700.0,14.4256,14.4327,14.3828,14.4113,88700.0
2009-05-08 11:50:00,20.2,20.23,20.2,20.2,42800.0,14.4042,14.4256,14.4042,14.4042,42800.0
2009-05-08 11:55:00,20.2,20.28,20.18,20.24,40700.0,14.4042,14.4612,14.3899,14.4327,40700.0
2009-05-08 12:00:00,20.28,20.28,20.22,20.24,63700.0,14.4612,14.4612,14.4184,14.4327,63700.0
2009-05-08 12:05:00,20.24,20.3,20.23,20.26,101300.0,14.4327,14.4755,14.4256,14.447,101300.0
2009-05-08 12:10:00,20.26,20.28,20.22,20.24,69400.0,14.447,14.4612,14.4184,14.4327,69400.0
2009-05-08 12:15:00,20.25,20.26,20.23,20.24,89800.0,14.4398,14.447,14.4256,14.4327,89800.0
2009-05-08 12:20:00,20.26,20.26,20.16,20.19,92900.0,14.447,14.447,14.3756,14.397,92900.0
2009-05-08 12:25:00,20.18,20.22,20.17,20.18,85600.0,14.3899,14.4184,14.3828,14.3899,85600.0
2009-05-08 12:30:00,20.18,20.24,20.17,20.23,74900.0,14.3899,14.4327,14.3828,14.4256,74900.0
2009-05-08 12:35:00,20.22,20.25,20.21,20.23,56600.0,14.4184,14.4398,14.4113,14.4256,56600.0
2009-05-08 12:40:00,20.23,20.25,20.15,20.17,555500.0,14.4256,14.4398,14.3685,14.3828,555500.0
2009-05-08 12:45:00,20.17,20.22,20.12,20.13,145100.0,14.3828,14.4184,14.3471,14.3543,145100.0
2009-05-08 12:50:00,20.13,20.14,20.1,20.1,42700.0,14.3543,14.3614,14.3329,14.3329,42700.0
2009-05-08 12:55:00,20.11,20.22,20.1,20.2,59500.0,14.34,14.4184,14.3329,14.4042,59500.0
2009-05-08 13:00:00,20.19,20.2,20.15,20.19,72800.0,14.397,14.4042,14.3685,14.397,72800.0
2009-05-08 13:05:00,20.19,20.23,20.16,20.2,90300.0,14.397,14.4256,14.3756,14.4042,90300.0
2009-05-08 13:10:00,20.2,20.26,20.18,20.25,65300.0,14.4042,14.447,14.3899,14.4398,65300.0
2009-05-08 13:15:00,20.24,20.25,20.21,20.24,24600.0,14.4327,14.4398,14.4113,14.4327,24600.0
2009-05-08 13:20:00,20.24,20.3,20.24,20.28,57400.0,14.4327,14.4755,14.4327,14.4612,57400.0
2009-05-08 13:25:00,20.27,20.28,20.25,20.26,26500.0,14.4541,14.4612,14.4398,14.447,26500.0
2009-05-08 13:30:00,20.25,20.26,20.19,20.21,45900.0,14.4398,14.447,14.397,14.4113,45900.0
2009-05-08 13:35:00,20.21,20.22,20.19,20.21,21000.0,14.4113,14.4184,14.397,14.4113,21000.0
2009-05-08 13:40:00,20.21,20.23,20.21,20.23,18000.0,14.4113,14.4256,14.4113,14.4256,18000.0
2009-05-08 13:45:00,20.23,20.26,20.19,20.26,51100.0,14.4256,14.447,14.397,14.447,51100.0
2009-05-08 13:50:00,20.26,20.26,20.2,20.21,29800.0,14.447,14.447,14.4042,14.4113,29800.0
2009-05-08 13:55:00,20.21,20.23,20.17,20.18,33800.0,14.4113,14.4256,14.3828,14.3899,33800.0
2009-05-08 14:00:00,20.19,20.23,20.18,20.2,57300.0,14.397,14.4256,14.3899,14.4042,57300.0
2009-05-08 14:05:00,20.2,20.23,20.19,20.2,52500.0,14.4042,14.4256,14.397,14.4042,52500.0
2009-05-08 14:10:00,20.19,20.25,20.18,20.24,96800.0,14.397,14.4398,14.3899,14.4327,96800.0
2009-05-08 14:15:00,20.26,20.29,20.25,20.28,44300.0,14.447,14.4683,14.4398,14.4612,44300.0
2009-05-08 14:20:00,20.27,20.3,20.27,20.3,43000.0,14.4541,14.4755,14.4541,14.4755,43000.0
2009-05-08 14:25:00,20.3,20.34,20.29,20.29,60000.0,14.4755,14.504,14.4683,14.4683,60000.0
2009-05-08 14:30:00,20.29,20.32,20.29,20.32,25900.0,14.4683,14.4897,14.4683,14.4897,25900.0
2009-05-08 14:35:00,20.31,20.32,20.27,20.29,53800.0,14.4826,14.4897,14.4541,14.4683,53800.0
2009-05-08 14:40:00,20.29,20.3,20.28,20.29,46700.0,14.4683,14.4755,14.4612,14.4683,46700.0
2009-05-08 14:45:00,20.29,20.36,20.28,20.36,70600.0,14.4683,14.5183,14.4612,14.5183,70600.0
2009-05-08 14:50:00,20.36,20.36,20.35,20.35,46600.0,14.5183,14.5183,14.5111,14.5111,46600.0
2009-05-08 14:55:00,20.36,20.36,20.29,20.29,104800.0,14.5183,14.5183,14.4683,14.4683,104800.0
2009-05-08 15:00:00,20.29,20.32,20.29,20.3,53500.0,14.4683,14.4897,14.4683,14.4755,53500.0
2009-05-08 15:05:00,20.3,20.31,20.25,20.28,95200.0,14.4755,14.4826,14.4398,14.4612,95200.0
2009-05-08 15:10:00,20.28,20.28,20.25,20.26,70200.0,14.4612,14.4612,14.4398,14.447,70200.0
2009-05-08 15:15:00,20.25,20.27,20.19,20.22,133100.0,14.4398,14.4541,14.397,14.4184,133100.0
2009-05-08 15:20:00,20.22,20.29,20.22,20.28,169200.0,14.4184,14.4683,14.4184,14.4612,169200.0
2009-05-08 15:25:00,20.28,20.32,20.28,20.3,130800.0,14.4612,14.4897,14.4612,14.4755,130800.0
2009-05-08 15:30:00,20.3,20.34,20.29,20.29,202700.0,14.4755,14.504,14.4683,14.4683,202700.0
2009-05-08 15:35:00,20.29,20.33,20.27,20.32,185800.0,14.4683,14.4969,14.4541,14.4897,185800.0
2009-05-08 15:40:00,20.32,20.48,20.32,20.48,382700.0,14.4897,14.6038,14.4897,14.6038,382700.0
2009-05-08 15:45:00,20.48,20.51,20.43,20.48,379900.0,14.6038,14.6252,14.5682,14.6038,379900.0
2009-05-08 15:50:00,20.48,20.5,20.39,20.46,511300.0,14.6038,14.6181,14.5397,14.5896,511300.0
2009-05-08 15:55:00,20.45,20.54,20.41,20.48,983400.0,14.5824,14.6466,14.5539,14.6038,983400.0
2009-05-11 09:30:00,19.93,20.27,19.8,20.09,78500.0,14.2116,14.4541,14.1189,14.3257,78500.0
2009-05-11 09:35:00,20.09,20.19,20.04,20.08,72100.0,14.3257,14.397,14.2901,14.3186,72100.0
2009-05-11 09:40:00,20.09,20.13,20.0,20.02,60200.0,14.3257,14.3543,14.2616,14.2758,60200.0
2009-05-11 09:45:00,20.03,20.03,19.98,20.01,77000.0,14.2829,14.2829,14.2473,14.2687,77000.0
2009-05-11 09:50:00,20.0,20.21,20.0,20.21,44500.0,14.2616,14.4113,14.2616,14.4113,44500.0
2009-05-11 09:55:00,20.21,20.26,20.2,20.26,84400.0,14.4113,14.447,14.4042,14.447,84400.0
2009-05-11 10:00:00,20.26,20.27,20.2,20.23,69000.0,14.447,14.4541,14.4042,14.4256,69000.0
2009-05-11 10:05:00,20.23,20.36,20.23,20.27,61200.0,14.4256,14.5183,14.4256,14.4541,61200.0
2009-05-11 10:10:00,20.26,20.32,20.25,20.26,62800.0,14.447,14.4897,14.4398,14.447,62800.0
2009-05-11 10:15:00,20.26,20.29,20.21,20.29,100400.0,14.447,14.4683,14.4113,14.4683,100400.0
2009-05-11 10:20:00,20.29,20.36,20.28,20.3,83500.0,14.4683,14.5183,14.4612,14.4755,83500.0
2009-05-11 10:25:00,20.29,20.36,20.29,20.31,71200.0,14.4683,14.5183,14.4683,14.4826,71200.0
2009-05-11 10:30:00,20.31,20.33,20.26,20.31,82000.0,14.4826,14.4969,14.447,14.4826,82000.0
2009-05-11 10:35:00,20.31,20.4,20.3,20.35,67200.0,14.4826,14.5468,14.4755,14.5111,67200.0
2009-05-11 10:40:00,20.36,20.47,20.36,20.45,67800.0,14.5183,14.5967,14.5183,14.5824,67800.0
2009-05-11 10:45:00,20.45,20.51,20.44,20.51,60700.0,14.5824,14.6252,14.5753,14.6252,60700.0
2009-05-11 10:50:00,20.51,20.58,20.49,20.58,61600.0,14.6252,14.6751,14.611,14.6751,61600.0
2009-05-11 10:55:00,20.58,20.61,20.55,20.56,65500.0,14.6751,14.6965,14.6537,14.6609,65500.0
2009-05-11 11:00:00,20.56,20.58,20.46,20.5,54200.0,14.6609,14.6751,14.5896,14.6181,54200.0
2009-05-11 11:05:00,20.5,20.56,20.49,20.49,37900.0,14.6181,14.6609,14.611,14.611,37900.0
2009-05-11 11:10:00,20.49,20.56,20.48,20.54,47200.0,14.611,14.6609,14.6038,14.6466,47200.0
2009-05-11 11:15:00,20.54,20.6,20.53,20.58,43000.0,14.6466,14.6894,14.6395,14.6751,43000.0
2009-05-11 11:20:00,20.58,20.58,20.52,20.54,37100.0,14.6751,14.6751,14.6324,14.6466,37100.0
2009-05-11 11:25:00,20.54,20.54,20.49,20.51,18700.0,14.6466,14.6466,14.611,14.6252,18700.0
2009-05-11 11:30:00,20.52,20.53,20.46,20.47,26100.0,14.6324,14.6395,14.5896,14.5967,26100.0
2009-05-11 11:35:00,20.47,20.49,20.46,20.49,11700.0,14.5967,14.611,14.5896,14.611,11700.0
2009-05-11 11:40:00,20.49,20.49,20.45,20.45,15900.0,14.611,14.611,14.5824,14.5824,15900.0
2009-05-11 11:45:00,20.45,20.53,20.45,20.48,49800.0,14.5824,14.6395,14.5824,14.6038,49800.0
2009-05-11 11:50:00,20.48,20.49,20.44,20.46,17500.0,14.6038,14.611,14.5753,14.5896,17500.0
2009-05-11 11:55:00,20.46,20.49,20.42,20.44,35100.0,14.5896,14.611,14.561,14.5753,35100.0
2009-05-11 12:00:00,20.44,20.44,20.39,20.42,38900.0,14.5753,14.5753,14.5397,14.561,38900.0
2009-05-11 12:05:00,20.42,20.46,20.4,20.44,24600.0,14.561,14.5896,14.5468,14.5753,24600.0
2009-05-11 12:10:00,20.43,20.46,20.42,20.43,24500.0,14.5682,14.5896,14.561,14.5682,24500.0
2009-05-11 12:15:00,20.43,20.46,20.41,20.46,20600.0,14.5682,14.5896,14.5539,14.5896,20600.0
2009-05-11 12:20:00,20.45,20.47,20.45,20.47,9100.0,14.5824,14.5967,14.5824,14.5967,9100.0
2009-05-11 12:25:00,20.46,20.49,20.46,20.48,17700.0,14.5896,14.611,14.5896,14.6038,17700.0
2009-05-11 12:30:00,20.48,20.48,20.45,20.47,16800.0,14.6038,14.6038,14.5824,14.5967,16800.0
2009-05-11 12:35:00,20.46,20.52,20.46,20.5,16700.0,14.5896,14.6324,14.5896,14.6181,16700.0
2009-05-11 12:40:00,20.5,20.53,20.49,20.53,28000.0,14.6181,14.6395,14.611,14.6395,28000.0
2009-05-11 12:45:00,20.52,20.54,20.51,20.51,11800.0,14.6324,14.6466,14.6252,14.6252,11800.0
2009-05-11 12:50:00,20.51,20.52,20.48,20.48,38500.0,14.6252,14.6324,14.6038,14.6038,38500.0
2009-05-11 12:55:00,20.48,20.48,20.44,20.45,28200.0,14.6038,14.6038,14.5753,14.5824,28200.0
2009-05-11 13:00:00,20.45,20.45,20.39,20.39,31100.0,14.5824,14.5824,14.5397,14.5397,31100.0
2009-05-11 13:05:00,20.39,20.41,20.37,20.4,20800.0,14.5397,14.5539,14.5254,14.5468,20800.0
2009-05-11 13:10:00,20.41,20.45,20.4,20.45,40900.0,14.5539,14.5824,14.5468,14.5824,40900.0
2009-05-11 13:15:00,20.44,20.48,20.43,20.47,22400.0,14.5753,14.6038,14.5682,14.5967,22400.0
2009-05-11 13:20:00,20.48,20.48,20.43,20.47,37800.0,14.6038,14.6038,14.5682,14.5967,37800.0
2009-05-11 13:25:00,20.47,20.49,20.46,20.48,13200.0,14.5967,14.611,14.5896,14.6038,13200.0
2009-05-11 13:30:00,20.48,20.49,20.46,20.47,21500.0,14.6038,14.611,14.5896,14.5967,21500.0
2009-05-11 13:35:00,20.46,20.55,20.43,20.52,33400.0,14.5896,14.6537,14.5682,14.6324,33400.0
2009-05-11 13:40:00,20.52,20.53,20.49,20.52,15000.0,14.6324,14.6395,14.611,14.6324,15000.0
2009-05-11 13:45:00,20.53,20.54,20.5,20.51,29300.0,14.6395,14.6466,14.6181,14.6252,29300.0
2009-05-11 13:50:00,20.52,20.56,20.52,20.55,20900.0,14.6324,14.6609,14.6324,14.6537,20900.0
2009-05-11 13:55:00,20.55,20.56,20.48,20.49,35300.0,14.6537,14.6609,14.6038,14.611,35300.0
2009-05-11 14:00:00,20.5,20.5,20.44,20.46,38300.0,14.6181,14.6181,14.5753,14.5896,38300.0
2009-05-11 14:05:00,20.46,20.49,20.43,20.44,63000.0,14.5896,14.611,14.5682,14.5753,63000.0
2009-05-11 14:10:00,20.44,20.44,20.41,20.41,27500.0,14.5753,14.5753,14.5539,14.5539,27500.0
2009-05-11 14:15:00,20.41,20.43,20.41,20.42,20600.0,14.5539,14.5682,14.5539,14.561,20600.0
2009-05-11 14:20:00,20.42,20.43,20.41,20.41,32800.0,14.561,14.5682,14.5539,14.5539,32800.0
2009-05-11 14:25:00,20.41,20.46,20.41,20.46,41900.0,14.5539,14.5896,14.5539,14.5896,41900.0
2009-05-11 14:30:00,20.46,20.5,20.43,20.49,41300.0,14.5896,14.6181,14.5682,14.611,41300.0
2009-05-11 14:35:00,20.49,20.49,20.42,20.43,36900.0,14.611,14.611,14.561,14.5682,36900.0
2009-05-11 14:40:00,20.43,20.44,20.41,20.44,19300.0,14.5682,14.5753,14.5539,14.5753,19300.0
2009-05-11 14:45:00,20.45,20.45,20.41,20.43,41400.0,14.5824,14.5824,14.5539,14.5682,41400.0
2009-05-11 14:50:00,20.44,20.49,20.43,20.46,46700.0,14.5753,14.611,14.5682,14.5896,46700.0
2009-05-11 14:55:00,20.46,20.46,20.42,20.43,28100.0,14.5896,14.5896,14.561,14.5682,28100.0
2009-05-11 15:00:00,20.43,20.44,20.39,20.39,38500.0,14.5682,14.5753,14.5397,14.5397,38500.0
2009-05-11 15:05:00,20.39,20.42,20.39,20.42,46300.0,14.5397,14.561,14.5397,14.561,46300.0
2009-05-11 15:10:00,20.41,20.46,20.4,20.41,44600.0,14.5539,14.5896,14.5468,14.5539,44600.0
2009-05-11 15:15:00,20.4,20.42,20.37,20.38,50300.0,14.5468,14.561,14.5254,14.5325,50300.0
2009-05-11 15:20:00,20.38,20.38,20.29,20.31,95800.0,14.5325,14.5325,14.4683,14.4826,95800.0
2009-05-11 15:25:00,20.3,20.34,20.26,20.31,124400.0,14.4755,14.504,14.447,14.4826,124400.0
2009-05-11 15:30:00,20.3,20.33,20.26,20.27,125500.0,14.4755,14.4969,14.447,14.4541,125500.0
2009-05-11 15:35:00,20.28,20.29,20.24,20.25,128800.0,14.4612,14.4683,14.4327,14.4398,128800.0
2009-05-11 15:40:00,20.25,20.3,20.22,20.24,144700.0,14.4398,14.4755,14.4184,14.4327,144700.0
2009-05-11 15:45:00,20.24,20.28,20.24,20.24,185100.0,14.4327,14.4612,14.4327,14.4327,185100.0
2009-05-11 15:50:00,20.25,20.25,20.18,20.23,420700.0,14.4398,14.4398,14.3899,14.4256,420700.0
2009-05-11 15:55:00,20.22,20.23,20.02,20.07,926800.0,14.4184,14.4256,14.2758,14.3115,926800.0
2009-05-12 09:30:00,20.3,20.43,20.1,20.16,61500.0,14.4755,14.5682,14.3329,14.3756,61500.0
2009-05-12 09:35:00,20.16,20.18,20.06,20.11,44000.0,14.3756,14.3899,14.3043,14.34,44000.0
2009-05-12 09:40:00,20.06,20.06,19.96,19.99,85100.0,14.3043,14.3043,14.233,14.2544,85100.0
2009-05-12 09:45:00,19.98,20.01,19.93,19.99,85400.0,14.2473,14.2687,14.2116,14.2544,85400.0
2009-05-12 09:50:00,19.98,19.99,19.88,19.9,107000.0,14.2473,14.2544,14.176,14.1902,107000.0
2009-05-12 09:55:00,19.9,19.92,19.81,19.81,64800.0,14.1902,14.2045,14.1261,14.1261,64800.0
2009-05-12 10:00:00,19.81,19.85,19.71,19.83,150900.0,14.1261,14.1546,14.0548,14.1403,150900.0
2009-05-12 10:05:00,19.83,19.9,19.8,19.87,105000.0,14.1403,14.1902,14.1189,14.1689,105000.0
2009-05-12 10:10:00,19.87,19.88,19.76,19.79,71500.0,14.1689,14.176,14.0904,14.1118,71500.0
2009-05-12 10:15:00,19.8,19.89,19.78,19.89,79200.0,14.1189,14.1831,14.1047,14.1831,79200.0
2009-05-12 10:20:00,19.89,19.99,19.88,19.96,86300.0,14.1831,14.2544,14.176,14.233,86300.0
2009-05-12 10:25:00,19.97,19.97,19.79,19.79,122600.0,14.2402,14.2402,14.1118,14.1118,122600.0
2009-05-12 10:30:00,19.78,19.79,19.7,19.74,100500.0,14.1047,14.1118,14.0476,14.0762,100500.0
2009-05-12 10:35:00,19.74,19.78,19.72,19.73,136700.0,14.0762,14.1047,14.0619,14.069,136700.0
2009-05-12 10:40:00,19.73,19.77,19.73,19.76,65200.0,14.069,14.0975,14.069,14.0904,65200.0
2009-05-12 10:45:00,19.76,19.77,19.73,19.75,53200.0,14.0904,14.0975,14.069,14.0833,53200.0
2009-05-12 10:50:00,19.76,19.76,19.73,19.73,34200.0,14.0904,14.0904,14.069,14.069,34200.0
2009-05-12 10:55:00,19.73,19.74,19.7,19.72,68200.0,14.069,14.0762,14.0476,14.0619,68200.0
2009-05-12 11:00:00,19.71,19.72,19.65,19.71,47800.0,14.0548,14.0619,14.012,14.0548,47800.0
2009-05-12 11:05:00,19.7,19.72,19.65,19.66,34100.0,14.0476,14.0619,14.012,14.0191,34100.0
2009-05-12 11:10:00,19.66,19.68,19.66,19.67,17800.0,14.0191,14.0334,14.0191,14.0262,17800.0
2009-05-12 11:15:00,19.68,19.7,19.67,19.68,10000.0,14.0334,14.0476,14.0262,14.0334,10000.0
2009-05-12 11:20:00,19.68,19.69,19.64,19.66,27900.0,14.0334,14.0405,14.0048,14.0191,27900.0
2009-05-12 11:25:00,19.65,19.73,19.65,19.73,38000.0,14.012,14.069,14.012,14.069,38000.0
2009-05-12 11:30:00,19.73,19.78,19.73,19.78,12600.0,14.069,14.1047,14.069,14.1047,12600.0
2009-05-12 11:35:00,19.78,19.86,19.77,19.83,62600.0,14.1047,14.1617,14.0975,14.1403,62600.0
2009-05-12 11:40:00,19.82,19.83,19.79,19.8,21900.0,14.1332,14.1403,14.1118,14.1189,21900.0
2009-05-12 11:45:00,19.8,19.8,19.77,19.79,26000.0,14.1189,14.1189,14.0975,14.1118,26000.0
2009-05-12 11:50:00,19.78,19.83,19.78,19.82,34500.0,14.1047,14.1403,14.1047,14.1332,34500.0
2009-05-12 11:55:00,19.83,19.89,19.83,19.89,46900.0,14.1403,14.1831,14.1403,14.1831,46900.0
2009-05-12 12:00:00,19.89,19.93,19.89,19.93,38700.0,14.1831,14.2116,14.1831,14.2116,38700.0
2009-05-12 12:05:00,19.92,19.93,19.86,19.87,58500.0,14.2045,14.2116,14.1617,14.1689,58500.0
2009-05-12 12:10:00,19.87,19.9,19.87,19.88,29400.0,14.1689,14.1902,14.1689,14.176,29400.0
2009-05-12 12:15:00,19.89,19.92,19.86,19.89,63100.0,14.1831,14.2045,14.1617,14.1831,63100.0
2009-05-12 12:20:00,19.89,19.9,19.87,19.89,33400.0,14.1831,14.1902,14.1689,14.1831,33400.0
2009-05-12 12:25:00,19.88,19.9,19.88,19.89,21000.0,14.176,14.1902,14.176,14.1831,21000.0
2009-05-12 12:30:00,19.89,19.91,19.88,19.88,20300.0,14.1831,14.1974,14.176,14.176,20300.0
2009-05-12 12:35:00,19.88,19.89,19.86,19.88,18100.0,14.176,14.1831,14.1617,14.176,18100.0
2009-05-12 12:40:00,19.88,19.89,19.85,19.85,19100.0,14.176,14.1831,14.1546,14.1546,19100.0
2009-05-12 12:45:00,19.85,19.88,19.85,19.87,28000.0,14.1546,14.176,14.1546,14.1689,28000.0
2009-05-12 12:50:00,19.87,19.87,19.85,19.85,13600.0,14.1689,14.1689,14.1546,14.1546,13600.0
2009-05-12 12:55:00,19.86,19.86,19.83,19.83,22000.0,14.1617,14.1617,14.1403,14.1403,22000.0
2009-05-12 13:00:00,19.84,19.86,19.83,19.84,26500.0,14.1475,14.1617,14.1403,14.1475,26500.0
2009-05-12 13:05:00,19.84,19.85,19.84,19.85,36000.0,14.1475,14.1546,14.1475,14.1546,36000.0
2009-05-12 13:10:00,19.85,19.9,19.85,19.89,34200.0,14.1546,14.1902,14.1546,14.1831,34200.0
2009-05-12 13:15:00,19.88,19.91,19.88,19.91,15100.0,14.176,14.1974,14.176,14.1974,15100.0
2009-05-12 13:20:00,19.91,19.95,19.89,19.92,78600.0,14.1974,14.2259,14.1831,14.2045,78600.0
2009-05-12 13:25:00,19.92,19.93,19.88,19.89,23200.0,14.2045,14.2116,14.176,14.1831,23200.0
2009-05-12 13:30:00,19.89,19.9,19.86,19.86,15900.0,14.1831,14.1902,14.1617,14.1617,15900.0
2009-05-12 13:35:00,19.86,19.95,19.86,19.92,50300.0,14.1617,14.2259,14.1617,14.2045,50300.0
2009-05-12 13:40:00,19.92,19.93,19.89,19.91,20400.0,14.2045,14.2116,14.1831,14.1974,20400.0
2009-05-12 13:45:00,19.9,19.92,19.88,19.9,18100.0,14.1902,14.2045,14.176,14.1902,18100.0
2009-05-12 13:50:00,19.91,19.95,19.9,19.95,22100.0,14.1974,14.2259,14.1902,14.2259,22100.0
2009-05-12 13:55:00,19.95,19.95,19.89,19.9,16300.0,14.2259,14.2259,14.1831,14.1902,16300.0
2009-05-12 14:00:00,19.89,19.89,19.84,19.89,53300.0,14.1831,14.1831,14.1475,14.1831,53300.0
2009-05-12 14:05:00,19.89,19.9,19.88,19.88,15300.0,14.1831,14.1902,14.176,14.176,15300.0
2009-05-12 14:10:00,19.89,19.91,19.88,19.9,19300.0,14.1831,14.1974,14.176,14.1902,19300.0
2009-05-12 14:15:00,19.91,19.96,19.91,19.92,29000.0,14.1974,14.233,14.1974,14.2045,29000.0
2009-05-12 14:20:00,19.92,20.01,19.92,20.01,67500.0,14.2045,14.2687,14.2045,14.2687,67500.0
2009-05-12 14:25:00,20.01,20.01,19.95,19.96,36700.0,14.2687,14.2687,14.2259,14.233,36700.0
2009-05-12 14:30:00,19.96,19.97,19.93,19.97,28300.0,14.233,14.2402,14.2116,14.2402,28300.0
2009-05-12 14:35:00,19.97,20.05,19.96,20.05,26300.0,14.2402,14.2972,14.233,14.2972,26300.0
2009-05-12 14:40:00,20.05,20.11,20.04,20.07,90900.0,14.2972,14.34,14.2901,14.3115,90900.0
2009-05-12 14:45:00,20.08,20.09,20.06,20.08,37400.0,14.3186,14.3257,14.3043,14.3186,37400.0
2009-05-12 14:50:00,20.08,20.18,20.08,20.18,60900.0,14.3186,14.3899,14.3186,14.3899,60900.0
2009-05-12 14:55:00,20.18,20.23,20.17,20.21,102400.0,14.3899,14.4256,14.3828,14.4113,102400.0
2009-05-12 15:00:00,20.22,20.29,20.22,20.28,78100.0,14.4184,14.4683,14.4184,14.4612,78100.0
2009-05-12 15:05:00,20.28,20.29,20.22,20.27,65100.0,14.4612,14.4683,14.4184,14.4541,65100.0
2009-05-12 15:10:00,20.27,20.28,20.16,20.21,76700.0,14.4541,14.4612,14.3756,14.4113,76700.0
2009-05-12 15:15:00,20.21,20.22,20.16,20.16,47300.0,14.4113,14.4184,14.3756,14.3756,47300.0
2009-05-12 15:20:00,20.17,20.21,20.11,20.2,54600.0,14.3828,14.4113,14.34,14.4042,54600.0
2009-05-12 15:25:00,20.2,20.28,20.19,20.23,70700.0,14.4042,14.4612,14.397,14.4256,70700.0
2009-05-12 15:30:00,20.23,20.25,20.14,20.14,55500.0,14.4256,14.4398,14.3614,14.3614,55500.0
2009-05-12 15:35:00,20.14,20.21,20.14,20.16,49300.0,14.3614,14.4113,14.3614,14.3756,49300.0
2009-05-12 15:40:00,20.15,20.15,20.02,20.04,141200.0,14.3685,14.3685,14.2758,14.2901,141200.0
2009-05-12 15:45:00,20.04,20.08,20.02,20.04,135000.0,14.2901,14.3186,14.2758,14.2901,135000.0
2009-05-12 15:50:00,20.04,20.04,19.96,19.97,228700.0,14.2901,14.2901,14.233,14.2402,228700.0
2009-05-12 15:55:00,19.97,20.05,19.9,20.03,452000.0,14.2402,14.2972,14.1902,14.2829,452000.0
2009-05-13 09:30:00,19.68,19.95,19.64,19.94,83300.0,14.0334,14.2259,14.0048,14.2188,83300.0
2009-05-13 09:35:00,19.93,19.93,19.68,19.75,82500.0,14.2116,14.2116,14.0334,14.0833,82500.0
2009-05-13 09:40:00,19.74,19.87,19.73,19.78,61300.0,14.0762,14.1689,14.069,14.1047,61300.0
2009-05-13 09:45:00,19.79,19.89,19.78,19.88,61200.0,14.1118,14.1831,14.1047,14.176,61200.0
2009-05-13 09:50:00,19.89,19.98,19.86,19.92,50800.0,14.1831,14.2473,14.1617,14.2045,50800.0
2009-05-13 09:55:00,19.94,19.96,19.9,19.91,27300.0,14.2188,14.233,14.1902,14.1974,27300.0
2009-05-13 10:00:00,19.92,19.93,19.86,19.88,43100.0,14.2045,14.2116,14.1617,14.176,43100.0
2009-05-13 10:05:00,19.87,19.95,19.83,19.83,54000.0,14.1689,14.2259,14.1403,14.1403,54000.0
2009-05-13 10:10:00,19.83,19.94,19.83,19.94,34300.0,14.1403,14.2188,14.1403,14.2188,34300.0
2009-05-13 10:15:00,19.95,20.02,19.94,19.95,43600.0,14.2259,14.2758,14.2188,14.2259,43600.0
2009-05-13 10:20:00,19.95,19.96,19.91,19.95,30800.0,14.2259,14.233,14.1974,14.2259,30800.0
2009-05-13 10:25:00,19.95,19.96,19.9,19.96,26400.0,14.2259,14.233,14.1902,14.233,26400.0
2009-05-13 10:30:00,19.97,20.0,19.92,19.93,47900.0,14.2402,14.2616,14.2045,14.2116,47900.0
2009-05-13 10:35:00,19.94,19.96,19.89,19.92,40900.0,14.2188,14.233,14.1831,14.2045,40900.0
2009-05-13 10:40:00,19.92,19.92,19.88,19.88,28600.0,14.2045,14.2045,14.176,14.176,28600.0
2009-05-13 10:45:00,19.88,19.9,19.83,19.88,32900.0,14.176,14.1902,14.1403,14.176,32900.0
2009-05-13 10:50:00,19.88,19.89,19.85,19.85,13900.0,14.176,14.1831,14.1546,14.1546,13900.0
2009-05-13 10:55:00,19.85,19.88,19.83,19.85,16000.0,14.1546,14.176,14.1403,14.1546,16000.0
2009-05-13 11:00:00,19.85,19.9,19.83,19.89,21500.0,14.1546,14.1902,14.1403,14.1831,21500.0
2009-05-13 11:05:00,19.9,19.92,19.86,19.91,38000.0,14.1902,14.2045,14.1617,14.1974,38000.0
2009-05-13 11:10:00,19.9,19.93,19.89,19.92,22700.0,14.1902,14.2116,14.1831,14.2045,22700.0
2009-05-13 11:15:00,19.93,19.96,19.92,19.96,21100.0,14.2116,14.233,14.2045,14.233,21100.0
2009-05-13 11:20:00,19.96,20.0,19.96,19.99,28500.0,14.233,14.2616,14.233,14.2544,28500.0
2009-05-13 11:25:00,19.98,19.99,19.98,19.98,8500.0,14.2473,14.2544,14.2473,14.2473,8500.0
2009-05-13 11:30:00,19.99,19.99,19.95,19.98,50600.0,14.2544,14.2544,14.2259,14.2473,50600.0
2009-05-13 11:35:00,19.98,19.99,19.95,19.96,26200.0,14.2473,14.2544,14.2259,14.233,26200.0
2009-05-13 11:40:00,19.95,19.98,19.95,19.97,32900.0,14.2259,14.2473,14.2259,14.2402,32900.0
2009-05-13 11:45:00,19.96,19.98,19.95,19.98,19600.0,14.233,14.2473,14.2259,14.2473,19600.0
2009-05-13 11:50:00,19.97,20.0,19.97,19.99,14200.0,14.2402,14.2616,14.2402,14.2544,14200.0
2009-05-13 11:55:00,20.0,20.01,19.99,20.0,26200.0,14.2616,14.2687,14.2544,14.2616,26200.0
2009-05-13 12:00:00,20.0,20.04,19.99,20.0,26800.0,14.2616,14.2901,14.2544,14.2616,26800.0
2009-05-13 12:05:00,19.99,20.0,19.94,19.95,22500.0,14.2544,14.2616,14.2188,14.2259,22500.0
2009-05-13 12:10:00,19.96,20.04,19.95,20.01,62600.0,14.233,14.2901,14.2259,14.2687,62600.0
2009-05-13 12:15:00,20.01,20.03,19.99,20.01,19300.0,14.2687,14.2829,14.2544,14.2687,19300.0
2009-05-13 12:20:00,20.01,20.02,19.99,20.02,14300.0,14.2687,14.2758,14.2544,14.2758,14300.0
2009-05-13 12:25:00,20.01,20.01,19.99,19.99,6800.0,14.2687,14.2687,14.2544,14.2544,6800.0
2009-05-13 12:30:00,19.99,20.0,19.95,19.98,37800.0,14.2544,14.2616,14.2259,14.2473,37800.0
2009-05-13 12:35:00,19.99,19.99,19.95,19.96,42500.0,14.2544,14.2544,14.2259,14.233,42500.0
2009-05-13 12:40:00,19.97,19.97,19.93,19.93,14500.0,14.2402,14.2402,14.2116,14.2116,14500.0
2009-05-13 12:45:00,19.93,19.93,19.89,19.92,27900.0,14.2116,14.2116,14.1831,14.2045,27900.0
2009-05-13 12:50:00,19.91,19.93,19.88,19.89,27900.0,14.1974,14.2116,14.176,14.1831,27900.0
2009-05-13 12:55:00,19.89,19.9,19.84,19.84,35700.0,14.1831,14.1902,14.1475,14.1475,35700.0
2009-05-13 13:00:00,19.84,19.9,19.84,19.89,21200.0,14.1475,14.1902,14.1475,14.1831,21200.0
2009-05-13 13:05:00,19.89,19.89,19.83,19.83,92900.0,14.1831,14.1831,14.1403,14.1403,92900.0
2009-05-13 13:10:00,19.83,19.87,19.82,19.84,34500.0,14.1403,14.1689,14.1332,14.1475,34500.0
2009-05-13 13:15:00,19.85,19.85,19.79,19.8,151300.0,14.1546,14.1546,14.1118,14.1189,151300.0
2009-05-13 13:20:00,19.8,19.8,19.77,19.8,29600.0,14.1189,14.1189,14.0975,14.1189,29600.0
2009-05-13 13:25:00,19.8,19.8,19.73,19.73,81700.0,14.1189,14.1189,14.069,14.069,81700.0
2009-05-13 13:30:00,19.73,19.75,19.72,19.74,52600.0,14.069,14.0833,14.0619,14.0762,52600.0
2009-05-13 13:35:00,19.75,19.76,19.73,19.74,56900.0,14.0833,14.0904,14.069,14.0762,56900.0
2009-05-13 13:40:00,19.75,19.75,19.71,19.72,49200.0,14.0833,14.0833,14.0548,14.0619,49200.0
2009-05-13 13:45:00,19.72,19.72,19.64,19.72,142400.0,14.0619,14.0619,14.0048,14.0619,142400.0
2009-05-13 13:50:00,19.72,19.77,19.72,19.76,59800.0,14.0619,14.0975,14.0619,14.0904,59800.0
2009-05-13 13:55:00,19.75,19.76,19.73,19.75,28100.0,14.0833,14.0904,14.069,14.0833,28100.0
2009-05-13 14:00:00,19.76,19.76,19.69,19.69,31900.0,14.0904,14.0904,14.0405,14.0405,31900.0
2009-05-13 14:05:00,19.7,19.71,19.69,19.69,21200.0,14.0476,14.0548,14.0405,14.0405,21200.0
2009-05-13 14:10:00,19.69,19.7,19.64,19.65,81800.0,14.0405,14.0476,14.0048,14.012,81800.0
2009-05-13 14:15:00,19.65,19.65,19.59,19.59,52600.0,14.012,14.012,13.9692,13.9692,52600.0
2009-05-13 14:20:00,19.59,19.65,19.58,19.64,33500.0,13.9692,14.012,13.9621,14.0048,33500.0
2009-05-13 14:25:00,19.65,19.67,19.61,19.61,43600.0,14.012,14.0262,13.9835,13.9835,43600.0
2009-05-13 14:30:00,19.62,19.63,19.59,19.62,32000.0,13.9906,13.9977,13.9692,13.9906,32000.0
2009-05-13 14:35:00,19.63,19.65,19.62,19.63,36500.0,13.9977,14.012,13.9906,13.9977,36500.0
2009-05-13 14:40:00,19.63,19.64,19.62,19.62,24400.0,13.9977,14.0048,13.9906,13.9906,24400.0
2009-05-13 14:45:00,19.62,19.63,19.6,19.6,13800.0,13.9906,13.9977,13.9763,13.9763,13800.0
2009-05-13 14:50:00,19.6,19.63,19.6,19.62,36900.0,13.9763,13.9977,13.9763,13.9906,36900.0
2009-05-13 14:55:00,19.61,19.65,19.61,19.64,44200.0,13.9835,14.012,13.9835,14.0048,44200.0
2009-05-13 15:00:00,19.64,19.65,19.55,19.56,80900.0,14.0048,14.012,13.9407,13.9478,80900.0
2009-05-13 15:05:00,19.57,19.59,19.54,19.56,57400.0,13.9549,13.9692,13.9335,13.9478,57400.0
2009-05-13 15:10:00,19.56,19.56,19.51,19.52,46800.0,13.9478,13.9478,13.9121,13.9193,46800.0
2009-05-13 15:15:00,19.52,19.52,19.46,19.51,102600.0,13.9193,13.9193,13.8765,13.9121,102600.0
2009-05-13 15:20:00,19.51,19.59,19.47,19.57,127700.0,13.9121,13.9692,13.8836,13.9549,127700.0
2009-05-13 15:25:00,19.57,19.58,19.52,19.54,172300.0,13.9549,13.9621,13.9193,13.9335,172300.0
2009-05-13 15:30:00,19.55,19.59,19.52,19.59,128900.0,13.9407,13.9692,13.9193,13.9692,128900.0
2009-05-13 15:35:00,19.59,19.6,19.54,19.55,211400.0,13.9692,13.9763,13.9335,13.9407,211400.0
2009-05-13 15:40:00,19.55,19.56,19.49,19.53,288100.0,13.9407,13.9478,13.8979,13.9264,288100.0
2009-05-13 15:45:00,19.53,19.57,19.48,19.53,297100.0,13.9264,13.9549,13.8908,13.9264,297100.0
2009-05-13 15:50:00,19.53,19.54,19.39,19.45,461800.0,13.9264,13.9335,13.8266,13.8694,461800.0
2009-05-13 15:55:00,19.46,19.5,19.43,19.5,703500.0,13.8765,13.905,13.8551,13.905,703500.0
2009-05-14 09:30:00,19.65,19.78,19.47,19.65,63400.0,14.012,14.1047,13.8836,14.012,63400.0
2009-05-14 09:35:00,19.65,19.67,19.43,19.55,72200.0,14.012,14.0262,13.8551,13.9407,72200.0
2009-05-14 09:40:00,19.55,19.68,19.52,19.64,50400.0,13.9407,14.0334,13.9193,14.0048,50400.0
2009-05-14 09:45:00,19.65,19.69,19.51,19.51,78600.0,14.012,14.0405,13.9121,13.9121,78600.0
2009-05-14 09:50:00,19.52,19.58,19.51,19.54,70100.0,13.9193,13.9621,13.9121,13.9335,70100.0
2009-05-14 09:55:00,19.54,19.56,19.49,19.51,41100.0,13.9335,13.9478,13.8979,13.9121,41100.0
2009-05-14 10:00:00,19.51,19.61,19.51,19.57,100200.0,13.9121,13.9835,13.9121,13.9549,100200.0
2009-05-14 10:05:00,19.57,19.62,19.49,19.52,75300.0,13.9549,13.9906,13.8979,13.9193,75300.0
2009-05-14 10:10:00,19.51,19.55,19.46,19.46,60500.0,13.9121,13.9407,13.8765,13.8765,60500.0
2009-05-14 10:15:00,19.47,19.51,19.42,19.46,125800.0,13.8836,13.9121,13.848,13.8765,125800.0
2009-05-14 10:20:00,19.46,19.48,19.36,19.42,95800.0,13.8765,13.8908,13.8052,13.848,95800.0
2009-05-14 10:25:00,19.43,19.44,19.36,19.37,86700.0,13.8551,13.8622,13.8052,13.8123,86700.0
2009-05-14 10:30:00,19.37,19.38,19.29,19.32,110600.0,13.8123,13.8194,13.7553,13.7767,110600.0
2009-05-14 10:35:00,19.32,19.35,19.22,19.23,92500.0,13.7767,13.7981,13.7054,13.7125,92500.0
2009-05-14 10:40:00,19.23,19.27,19.21,19.24,128800.0,13.7125,13.741,13.6982,13.7196,128800.0
2009-05-14 10:45:00,19.24,19.27,19.23,19.26,70000.0,13.7196,13.741,13.7125,13.7339,70000.0
2009-05-14 10:50:00,19.26,19.31,19.25,19.29,52000.0,13.7339,13.7695,13.7267,13.7553,52000.0
2009-05-14 10:55:00,19.29,19.31,19.27,19.3,41000.0,13.7553,13.7695,13.741,13.7624,41000.0
2009-05-14 11:00:00,19.29,19.33,19.29,19.3,73400.0,13.7553,13.7838,13.7553,13.7624,73400.0
2009-05-14 11:05:00,19.3,19.33,19.29,19.33,92600.0,13.7624,13.7838,13.7553,13.7838,92600.0
2009-05-14 11:10:00,19.32,19.34,19.32,19.33,37600.0,13.7767,13.7909,13.7767,13.7838,37600.0
2009-05-14 11:15:00,19.33,19.35,19.32,19.33,43400.0,13.7838,13.7981,13.7767,13.7838,43400.0
2009-05-14 11:20:00,19.32,19.39,19.32,19.39,54100.0,13.7767,13.8266,13.7767,13.8266,54100.0
2009-05-14 11:25:00,19.39,19.41,19.34,19.36,74000.0,13.8266,13.8408,13.7909,13.8052,74000.0
2009-05-14 11:30:00,19.36,19.38,19.31,19.33,117100.0,13.8052,13.8194,13.7695,13.7838,117100.0
2009-05-14 11:35:00,19.33,19.33,19.25,19.25,105300.0,13.7838,13.7838,13.7267,13.7267,105300.0
2009-05-14 11:40:00,19.25,19.26,19.21,19.25,66800.0,13.7267,13.7339,13.6982,13.7267,66800.0
2009-05-14 11:45:00,19.25,19.25,19.23,19.25,91200.0,13.7267,13.7267,13.7125,13.7267,91200.0
2009-05-14 11:50:00,19.25,19.25,19.23,19.24,29200.0,13.7267,13.7267,13.7125,13.7196,29200.0
2009-05-14 11:55:00,19.24,19.24,19.16,19.17,110500.0,13.7196,13.7196,13.6626,13.6697,110500.0
2009-05-14 12:00:00,19.17,19.18,19.13,19.16,76500.0,13.6697,13.6768,13.6412,13.6626,76500.0
2009-05-14 12:05:00,19.17,19.17,19.13,19.14,80400.0,13.6697,13.6697,13.6412,13.6483,80400.0
2009-05-14 12:10:00,19.14,19.17,19.12,19.14,123200.0,13.6483,13.6697,13.634,13.6483,123200.0
2009-05-14 12:15:00,19.14,19.16,19.09,19.11,148000.0,13.6483,13.6626,13.6127,13.6269,148000.0
2009-05-14 12:20:00,19.11,19.13,19.11,19.12,86600.0,13.6269,13.6412,13.6269,13.634,86600.0
2009-05-14 12:25:00,19.12,19.14,19.08,19.09,99500.0,13.634,13.6483,13.6055,13.6127,99500.0
2009-05-14 12:30:00,19.09,19.11,19.06,19.07,328000.0,13.6127,13.6269,13.5913,13.5984,328000.0
2009-05-14 12:35:00,19.07,19.07,19.0,19.05,119800.0,13.5984,13.5984,13.5485,13.5841,119800.0
2009-05-14 12:40:00,19.05,19.06,18.97,18.98,120300.0,13.5841,13.5913,13.5271,13.5342,120300.0
2009-05-14 12:45:00,18.98,18.98,18.89,18.9,190900.0,13.5342,13.5342,13.47,13.4772,190900.0
2009-05-14 12:50:00,18.91,18.94,18.88,18.92,137500.0,13.4843,13.5057,13.4629,13.4914,137500.0
2009-05-14 12:55:00,18.92,18.92,18.82,18.84,170300.0,13.4914,13.4914,13.4201,13.4344,170300.0
2009-05-14 13:00:00,18.84,18.9,18.81,18.85,106600.0,13.4344,13.4772,13.413,13.4415,106600.0
2009-05-14 13:05:00,18.85,18.85,18.78,18.83,186000.0,13.4415,13.4415,13.3916,13.4273,186000.0
2009-05-14 13:10:00,18.84,18.85,18.78,18.78,150200.0,13.4344,13.4415,13.3916,13.3916,150200.0
2009-05-14 13:15:00,18.79,18.79,18.78,18.78,76100.0,13.3987,13.3987,13.3916,13.3916,76100.0
2009-05-14 13:20:00,18.79,18.82,18.78,18.78,128000.0,13.3987,13.4201,13.3916,13.3916,128000.0
2009-05-14 13:25:00,18.79,18.86,18.78,18.82,102700.0,13.3987,13.4486,13.3916,13.4201,102700.0
2009-05-14 13:30:00,18.81,18.88,18.81,18.87,67300.0,13.413,13.4629,13.413,13.4558,67300.0
2009-05-14 13:35:00,18.87,18.92,18.86,18.92,51200.0,13.4558,13.4914,13.4486,13.4914,51200.0
2009-05-14 13:40:00,18.91,18.96,18.89,18.92,108900.0,13.4843,13.52,13.47,13.4914,108900.0
2009-05-14 13:45:00,18.93,18.93,18.86,18.91,109500.0,13.4986,13.4986,13.4486,13.4843,109500.0
2009-05-14 13:50:00,18.91,18.96,18.89,18.94,108100.0,13.4843,13.52,13.47,13.5057,108100.0
2009-05-14 13:55:00,18.93,18.93,18.85,18.86,61500.0,13.4986,13.4986,13.4415,13.4486,61500.0
2009-05-14 14:00:00,18.87,18.95,18.87,18.93,70800.0,13.4558,13.5128,13.4558,13.4986,70800.0
2009-05-14 14:05:00,18.94,18.97,18.94,18.96,30300.0,13.5057,13.5271,13.5057,13.52,30300.0
2009-05-14 14:10:00,18.96,19.0,18.95,18.99,48300.0,13.52,13.5485,13.5128,13.5413,48300.0
2009-05-14 14:15:00,18.99,19.02,18.98,19.01,45100.0,13.5413,13.5627,13.5342,13.5556,45100.0
2009-05-14 14:20:00,19.0,19.07,19.0,19.04,86300.0,13.5485,13.5984,13.5485,13.577,86300.0
2009-05-14 14:25:00,19.05,19.05,19.0,19.02,72100.0,13.5841,13.5841,13.5485,13.5627,72100.0
2009-05-14 14:30:00,19.02,19.02,18.99,19.0,103200.0,13.5627,13.5627,13.5413,13.5485,103200.0
2009-05-14 14:35:00,19.0,19.05,19.0,19.05,69300.0,13.5485,13.5841,13.5485,13.5841,69300.0
2009-05-14 14:40:00,19.05,19.05,19.04,19.04,66500.0,13.5841,13.5841,13.577,13.577,66500.0
2009-05-14 14:45:00,19.05,19.07,19.04,19.07,100300.0,13.5841,13.5984,13.577,13.5984,100300.0
2009-05-14 14:50:00,19.07,19.08,19.01,19.01,76200.0,13.5984,13.6055,13.5556,13.5556,76200.0
2009-05-14 14:55:00,19.02,19.09,19.0,19.08,117800.0,13.5627,13.6127,13.5485,13.6055,117800.0
2009-05-14 15:00:00,19.09,19.11,19.09,19.1,60800.0,13.6127,13.6269,13.6127,13.6198,60800.0
2009-05-14 15:05:00,19.09,19.09,19.03,19.05,81400.0,13.6127,13.6127,13.5699,13.5841,81400.0
2009-05-14 15:10:00,19.05,19.06,19.02,19.06,75600.0,13.5841,13.5913,13.5627,13.5913,75600.0
2009-05-14 15:15:00,19.06,19.09,19.0,19.08,89700.0,13.5913,13.6127,13.5485,13.6055,89700.0
2009-05-14 15:20:00,19.08,19.1,19.03,19.05,173700.0,13.6055,13.6198,13.5699,13.5841,173700.0
2009-05-14 15:25:00,19.05,19.1,19.03,19.04,89700.0,13.5841,13.6198,13.5699,13.577,89700.0
2009-05-14 15:30:00,19.04,19.05,18.94,18.94,430700.0,13.577,13.5841,13.5057,13.5057,430700.0
2009-05-14 15:35:00,18.94,19.0,18.92,18.98,249000.0,13.5057,13.5485,13.4914,13.5342,249000.0
2009-05-14 15:40:00,18.99,19.09,18.98,19.07,287000.0,13.5413,13.6127,13.5342,13.5984,287000.0
2009-05-14 15:45:00,19.07,19.12,19.06,19.12,283700.0,13.5984,13.634,13.5913,13.634,283700.0
2009-05-14 15:50:00,19.12,19.17,19.06,19.11,486900.0,13.634,13.6697,13.5913,13.6269,486900.0
2009-05-14 15:55:00,19.12,19.15,19.06,19.08,754100.0,13.634,13.6554,13.5913,13.6055,754100.0
2009-05-15 09:30:00,19.07,19.31,18.91,19.2,388900.0,13.5984,13.7695,13.4843,13.6911,388900.0
2009-05-15 09:35:00,19.2,19.31,19.14,19.14,258600.0,13.6911,13.7695,13.6483,13.6483,258600.0
2009-05-15 09:40:00,19.14,19.26,19.07,19.25,122600.0,13.6483,13.7339,13.5984,13.7267,122600.0
2009-05-15 09:45:00,19.26,19.3,19.2,19.3,84000.0,13.7339,13.7624,13.6911,13.7624,84000.0
2009-05-15 09:50:00,19.3,19.3,19.25,19.3,73200.0,13.7624,13.7624,13.7267,13.7624,73200.0
2009-05-15 09:55:00,19.29,19.3,19.22,19.23,144100.0,13.7553,13.7624,13.7054,13.7125,144100.0
2009-05-15 10:00:00,19.23,19.25,19.2,19.22,56200.0,13.7125,13.7267,13.6911,13.7054,56200.0
2009-05-15 10:05:00,19.22,19.3,19.22,19.3,43300.0,13.7054,13.7624,13.7054,13.7624,43300.0
2009-05-15 10:10:00,19.3,19.3,19.23,19.27,38300.0,13.7624,13.7624,13.7125,13.741,38300.0
2009-05-15 10:15:00,19.26,19.31,19.25,19.3,31000.0,13.7339,13.7695,13.7267,13.7624,31000.0
2009-05-15 10:20:00,19.3,19.31,19.25,19.26,42200.0,13.7624,13.7695,13.7267,13.7339,42200.0
2009-05-15 10:25:00,19.26,19.28,19.25,19.27,19300.0,13.7339,13.7481,13.7267,13.741,19300.0
2009-05-15 10:30:00,19.27,19.29,19.25,19.29,35000.0,13.741,13.7553,13.7267,13.7553,35000.0
2009-05-15 10:35:00,19.29,19.32,19.26,19.3,46100.0,13.7553,13.7767,13.7339,13.7624,46100.0
2009-05-15 10:40:00,19.3,19.31,19.24,19.24,58200.0,13.7624,13.7695,13.7196,13.7196,58200.0
2009-05-15 10:45:00,19.24,19.28,19.24,19.27,104500.0,13.7196,13.7481,13.7196,13.741,104500.0
2009-05-15 10:50:00,19.27,19.29,19.25,19.28,44800.0,13.741,13.7553,13.7267,13.7481,44800.0
2009-05-15 10:55:00,19.27,19.31,19.27,19.3,19700.0,13.741,13.7695,13.741,13.7624,19700.0
2009-05-15 11:00:00,19.29,19.34,19.29,19.34,49100.0,13.7553,13.7909,13.7553,13.7909,49100.0
2009-05-15 11:05:00,19.34,19.35,19.3,19.31,25200.0,13.7909,13.7981,13.7624,13.7695,25200.0
2009-05-15 11:10:00,19.31,19.33,19.27,19.29,32500.0,13.7695,13.7838,13.741,13.7553,32500.0
2009-05-15 11:15:00,19.29,19.38,19.28,19.37,42600.0,13.7553,13.8194,13.7481,13.8123,42600.0
2009-05-15 11:20:00,19.37,19.4,19.37,19.4,119700.0,13.8123,13.8337,13.8123,13.8337,119700.0
2009-05-15 11:25:00,19.4,19.42,19.39,19.4,66900.0,13.8337,13.848,13.8266,13.8337,66900.0
2009-05-15 11:30:00,19.39,19.4,19.37,19.4,43300.0,13.8266,13.8337,13.8123,13.8337,43300.0
2009-05-15 11:35:00,19.4,19.43,19.39,19.41,78800.0,13.8337,13.8551,13.8266,13.8408,78800.0
2009-05-15 11:40:00,19.41,19.42,19.38,19.4,99100.0,13.8408,13.848,13.8194,13.8337,99100.0
2009-05-15 11:45:00,19.4,19.45,19.39,19.43,66000.0,13.8337,13.8694,13.8266,13.8551,66000.0
2009-05-15 11:50:00,19.44,19.44,19.36,19.4,92600.0,13.8622,13.8622,13.8052,13.8337,92600.0
2009-05-15 11:55:00,19.39,19.42,19.32,19.34,79000.0,13.8266,13.848,13.7767,13.7909,79000.0
2009-05-15 12:00:00,19.33,19.34,19.29,19.29,60000.0,13.7838,13.7909,13.7553,13.7553,60000.0
2009-05-15 12:05:00,19.3,19.34,19.29,19.31,29700.0,13.7624,13.7909,13.7553,13.7695,29700.0
2009-05-15 12:10:00,19.31,19.32,19.3,19.32,32200.0,13.7695,13.7767,13.7624,13.7767,32200.0
2009-05-15 12:15:00,19.31,19.33,19.25,19.25,83700.0,13.7695,13.7838,13.7267,13.7267,83700.0
2009-05-15 12:20:00,19.25,19.35,19.25,19.34,39100.0,13.7267,13.7981,13.7267,13.7909,39100.0
2009-05-15 12:25:00,19.34,19.37,19.33,19.33,15700.0,13.7909,13.8123,13.7838,13.7838,15700.0
2009-05-15 12:30:00,19.33,19.37,19.33,19.37,10900.0,13.7838,13.8123,13.7838,13.8123,10900.0
2009-05-15 12:35:00,19.36,19.36,19.33,19.34,29900.0,13.8052,13.8052,13.7838,13.7909,29900.0
2009-05-15 12:40:00,19.33,19.33,19.3,19.32,42000.0,13.7838,13.7838,13.7624,13.7767,42000.0
2009-05-15 12:45:00,19.32,19.33,19.28,19.3,26900.0,13.7767,13.7838,13.7481,13.7624,26900.0
2009-05-15 12:50:00,19.3,19.32,19.29,19.3,17500.0,13.7624,13.7767,13.7553,13.7624,17500.0
2009-05-15 12:55:00,19.29,19.3,19.24,19.25,63000.0,13.7553,13.7624,13.7196,13.7267,63000.0
2009-05-15 13:00:00,19.24,19.25,19.22,19.23,48700.0,13.7196,13.7267,13.7054,13.7125,48700.0
2009-05-15 13:05:00,19.23,19.26,19.22,19.25,41600.0,13.7125,13.7339,13.7054,13.7267,41600.0
2009-05-15 13:10:00,19.24,19.24,19.22,19.22,36800.0,13.7196,13.7196,13.7054,13.7054,36800.0
2009-05-15 13:15:00,19.22,19.25,19.22,19.24,36700.0,13.7054,13.7267,13.7054,13.7196,36700.0
2009-05-15 13:20:00,19.24,19.25,19.22,19.24,38700.0,13.7196,13.7267,13.7054,13.7196,38700.0
2009-05-15 13:25:00,19.24,19.24,19.2,19.22,38900.0,13.7196,13.7196,13.6911,13.7054,38900.0
2009-05-15 13:30:00,19.21,19.24,19.21,19.22,22500.0,13.6982,13.7196,13.6982,13.7054,22500.0
2009-05-15 13:35:00,19.22,19.22,19.19,19.2,20200.0,13.7054,13.7054,13.684,13.6911,20200.0
2009-05-15 13:40:00,19.19,19.2,19.19,19.19,10500.0,13.684,13.6911,13.684,13.684,10500.0
2009-05-15 13:45:00,19.19,19.2,19.19,19.2,16100.0,13.684,13.6911,13.684,13.6911,16100.0
2009-05-15 13:50:00,19.19,19.21,19.19,19.2,18500.0,13.684,13.6982,13.684,13.6911,18500.0
2009-05-15 13:55:00,19.2,19.21,19.2,19.2,12300.0,13.6911,13.6982,13.6911,13.6911,12300.0
2009-05-15 14:00:00,19.2,19.21,19.19,19.19,19200.0,13.6911,13.6982,13.684,13.684,19200.0
2009-05-15 14:05:00,19.19,19.2,19.14,19.18,58100.0,13.684,13.6911,13.6483,13.6768,58100.0
2009-05-15 14:10:00,19.18,19.19,19.17,19.18,32200.0,13.6768,13.684,13.6697,13.6768,32200.0
2009-05-15 14:15:00,19.17,19.22,19.16,19.21,62500.0,13.6697,13.7054,13.6626,13.6982,62500.0
2009-05-15 14:20:00,19.2,19.25,19.2,19.24,44300.0,13.6911,13.7267,13.6911,13.7196,44300.0
2009-05-15 14:25:00,19.24,19.25,19.22,19.22,60400.0,13.7196,13.7267,13.7054,13.7054,60400.0
2009-05-15 14:30:00,19.22,19.23,19.21,19.21,43100.0,13.7054,13.7125,13.6982,13.6982,43100.0
2009-05-15 14:35:00,19.21,19.23,19.21,19.23,41900.0,13.6982,13.7125,13.6982,13.7125,41900.0
2009-05-15 14:40:00,19.22,19.23,19.16,19.18,152400.0,13.7054,13.7125,13.6626,13.6768,152400.0
2009-05-15 14:45:00,19.17,19.2,19.16,19.19,58200.0,13.6697,13.6911,13.6626,13.684,58200.0
2009-05-15 14:50:00,19.19,19.22,19.18,19.22,55000.0,13.684,13.7054,13.6768,13.7054,55000.0
2009-05-15 14:55:00,19.21,19.22,19.18,19.21,68500.0,13.6982,13.7054,13.6768,13.6982,68500.0
2009-05-15 15:00:00,19.21,19.21,19.11,19.11,50700.0,13.6982,13.6982,13.6269,13.6269,50700.0
2009-05-15 15:05:00,19.11,19.16,19.09,19.12,78000.0,13.6269,13.6626,13.6127,13.634,78000.0
2009-05-15 15:10:00,19.12,19.13,19.09,19.13,55700.0,13.634,13.6412,13.6127,13.6412,55700.0
2009-05-15 15:15:00,19.12,19.14,19.06,19.08,73900.0,13.634,13.6483,13.5913,13.6055,73900.0
2009-05-15 15:20:00,19.08,19.14,19.07,19.13,82900.0,13.6055,13.6483,13.5984,13.6412,82900.0
2009-05-15 15:25:00,19.13,19.21,19.13,19.18,93800.0,13.6412,13.6982,13.6412,13.6768,93800.0
2009-05-15 15:30:00,19.19,19.22,19.16,19.16,124400.0,13.684,13.7054,13.6626,13.6626,124400.0
2009-05-15 15:35:00,19.16,19.19,19.14,19.15,101300.0,13.6626,13.684,13.6483,13.6554,101300.0
2009-05-15 15:40:00,19.14,19.2,19.12,19.19,167200.0,13.6483,13.6911,13.634,13.684,167200.0
2009-05-15 15:45:00,19.2,19.2,19.15,19.17,119100.0,13.6911,13.6911,13.6554,13.6697,119100.0
2009-05-15 15:50:00,19.17,19.18,19.13,19.13,159400.0,13.6697,13.6768,13.6412,13.6412,159400.0
2009-05-15 15:55:00,19.13,19.15,19.08,19.13,543600.0,13.6412,13.6554,13.6055,13.6412,543600.0
2009-05-18 09:30:00,19.34,19.47,19.15,19.24,83600.0,13.7909,13.8836,13.6554,13.7196,83600.0
2009-05-18 09:35:00,19.25,19.26,19.15,19.21,76500.0,13.7267,13.7339,13.6554,13.6982,76500.0
2009-05-18 09:40:00,19.21,19.27,19.15,19.27,67500.0,13.6982,13.741,13.6554,13.741,67500.0
2009-05-18 09:45:00,19.27,19.31,19.27,19.28,51500.0,13.741,13.7695,13.741,13.7481,51500.0
2009-05-18 09:50:00,19.29,19.29,19.2,19.22,67000.0,13.7553,13.7553,13.6911,13.7054,67000.0
2009-05-18 09:55:00,19.22,19.26,19.21,19.24,48900.0,13.7054,13.7339,13.6982,13.7196,48900.0
2009-05-18 10:00:00,19.25,19.26,19.2,19.23,56200.0,13.7267,13.7339,13.6911,13.7125,56200.0
2009-05-18 10:05:00,19.23,19.26,19.18,19.22,100100.0,13.7125,13.7339,13.6768,13.7054,100100.0
2009-05-18 10:10:00,19.21,19.24,19.17,19.22,51100.0,13.6982,13.7196,13.6697,13.7054,51100.0
2009-05-18 10:15:00,19.23,19.25,19.2,19.21,71600.0,13.7125,13.7267,13.6911,13.6982,71600.0
2009-05-18 10:20:00,19.21,19.24,19.2,19.22,89100.0,13.6982,13.7196,13.6911,13.7054,89100.0
2009-05-18 10:25:00,19.22,19.26,19.19,19.2,60100.0,13.7054,13.7339,13.684,13.6911,60100.0
2009-05-18 10:30:00,19.21,19.26,19.18,19.2,96700.0,13.6982,13.7339,13.6768,13.6911,96700.0
2009-05-18 10:35:00,19.18,19.2,19.14,19.16,66100.0,13.6768,13.6911,13.6483,13.6626,66100.0
2009-05-18 10:40:00,19.15,19.24,19.13,19.21,57300.0,13.6554,13.7196,13.6412,13.6982,57300.0
2009-05-18 10:45:00,19.21,19.26,19.2,19.23,71600.0,13.6982,13.7339,13.6911,13.7125,71600.0
2009-05-18 10:50:00,19.23,19.23,19.15,19.15,57500.0,13.7125,13.7125,13.6554,13.6554,57500.0
2009-05-18 10:55:00,19.16,19.19,19.11,19.12,76000.0,13.6626,13.684,13.6269,13.634,76000.0
2009-05-18 11:00:00,19.12,19.15,19.08,19.08,47000.0,13.634,13.6554,13.6055,13.6055,47000.0
2009-05-18 11:05:00,19.09,19.11,19.08,19.09,64700.0,13.6127,13.6269,13.6055,13.6127,64700.0
2009-05-18 11:10:00,19.09,19.09,19.05,19.05,33500.0,13.6127,13.6127,13.5841,13.5841,33500.0
2009-05-18 11:15:00,19.05,19.07,19.03,19.03,30100.0,13.5841,13.5984,13.5699,13.5699,30100.0
2009-05-18 11:20:00,19.03,19.06,19.02,19.06,34600.0,13.5699,13.5913,13.5627,13.5913,34600.0
2009-05-18 11:25:00,19.05,19.08,19.05,19.08,29100.0,13.5841,13.6055,13.5841,13.6055,29100.0
2009-05-18 11:30:00,19.09,19.11,19.06,19.06,36900.0,13.6127,13.6269,13.5913,13.5913,36900.0
2009-05-18 11:35:00,19.06,19.07,19.04,19.04,27500.0,13.5913,13.5984,13.577,13.577,27500.0
2009-05-18 11:40:00,19.04,19.11,19.04,19.11,21700.0,13.577,13.6269,13.577,13.6269,21700.0
2009-05-18 11:45:00,19.11,19.12,19.08,19.1,25800.0,13.6269,13.634,13.6055,13.6198,25800.0
2009-05-18 11:50:00,19.1,19.13,19.09,19.12,17700.0,13.6198,13.6412,13.6127,13.634,17700.0
2009-05-18 11:55:00,19.11,19.12,19.05,19.06,22300.0,13.6269,13.634,13.5841,13.5913,22300.0
2009-05-18 12:00:00,19.06,19.12,19.06,19.12,29200.0,13.5913,13.634,13.5913,13.634,29200.0
2009-05-18 12:05:00,19.12,19.15,19.11,19.15,11200.0,13.634,13.6554,13.6269,13.6554,11200.0
2009-05-18 12:10:00,19.15,19.16,19.14,19.16,9900.0,13.6554,13.6626,13.6483,13.6626,9900.0
2009-05-18 12:15:00,19.15,19.18,19.15,19.17,16300.0,13.6554,13.6768,13.6554,13.6697,16300.0
2009-05-18 12:20:00,19.17,19.18,19.16,19.17,27600.0,13.6697,13.6768,13.6626,13.6697,27600.0
2009-05-18 12:25:00,19.17,19.23,19.17,19.23,23100.0,13.6697,13.7125,13.6697,13.7125,23100.0
2009-05-18 12:30:00,19.23,19.24,19.22,19.23,14200.0,13.7125,13.7196,13.7054,13.7125,14200.0
2009-05-18 12:35:00,19.23,19.24,19.22,19.24,9700.0,13.7125,13.7196,13.7054,13.7196,9700.0
2009-05-18 12:40:00,19.23,19.26,19.23,19.26,25100.0,13.7125,13.7339,13.7125,13.7339,25100.0
2009-05-18 12:45:00,19.25,19.28,19.25,19.28,14800.0,13.7267,13.7481,13.7267,13.7481,14800.0
2009-05-18 12:50:00,19.28,19.28,19.27,19.27,13800.0,13.7481,13.7481,13.741,13.741,13800.0
2009-05-18 12:55:00,19.27,19.29,19.27,19.28,11800.0,13.741,13.7553,13.741,13.7481,11800.0
2009-05-18 13:00:00,19.28,19.29,19.26,19.29,36300.0,13.7481,13.7553,13.7339,13.7553,36300.0
2009-05-18 13:05:00,19.28,19.29,19.24,19.26,33400.0,13.7481,13.7553,13.7196,13.7339,33400.0
2009-05-18 13:10:00,19.26,19.26,19.25,19.26,16300.0,13.7339,13.7339,13.7267,13.7339,16300.0
2009-05-18 13:15:00,19.26,19.26,19.25,19.25,17600.0,13.7339,13.7339,13.7267,13.7267,17600.0
2009-05-18 13:20:00,19.25,19.26,19.23,19.23,11400.0,13.7267,13.7339,13.7125,13.7125,11400.0
2009-05-18 13:25:00,19.23,19.24,19.22,19.24,29800.0,13.7125,13.7196,13.7054,13.7196,29800.0
2009-05-18 13:30:00,19.24,19.24,19.23,19.24,17600.0,13.7196,13.7196,13.7125,13.7196,17600.0
2009-05-18 13:35:00,19.24,19.24,19.23,19.24,5700.0,13.7196,13.7196,13.7125,13.7196,5700.0
2009-05-18 13:40:00,19.24,19.25,19.2,19.25,133700.0,13.7196,13.7267,13.6911,13.7267,133700.0
2009-05-18 13:45:00,19.25,19.26,19.24,19.25,33400.0,13.7267,13.7339,13.7196,13.7267,33400.0
2009-05-18 13:50:00,19.25,19.28,19.25,19.28,24500.0,13.7267,13.7481,13.7267,13.7481,24500.0
2009-05-18 13:55:00,19.28,19.32,19.28,19.3,61600.0,13.7481,13.7767,13.7481,13.7624,61600.0
2009-05-18 14:00:00,19.3,19.33,19.29,19.32,41700.0,13.7624,13.7838,13.7553,13.7767,41700.0
2009-05-18 14:05:00,19.32,19.33,19.32,19.33,10200.0,13.7767,13.7838,13.7767,13.7838,10200.0
2009-05-18 14:10:00,19.33,19.36,19.32,19.34,30400.0,13.7838,13.8052,13.7767,13.7909,30400.0
2009-05-18 14:15:00,19.33,19.38,19.33,19.37,37300.0,13.7838,13.8194,13.7838,13.8123,37300.0
2009-05-18 14:20:00,19.37,19.38,19.36,19.36,25800.0,13.8123,13.8194,13.8052,13.8052,25800.0
2009-05-18 14:25:00,19.37,19.37,19.34,19.36,23100.0,13.8123,13.8123,13.7909,13.8052,23100.0
2009-05-18 14:30:00,19.37,19.41,19.36,19.4,42200.0,13.8123,13.8408,13.8052,13.8337,42200.0
2009-05-18 14:35:00,19.41,19.41,19.36,19.37,40200.0,13.8408,13.8408,13.8052,13.8123,40200.0
2009-05-18 14:40:00,19.37,19.42,19.36,19.41,41500.0,13.8123,13.848,13.8052,13.8408,41500.0
2009-05-18 14:45:00,19.41,19.44,19.41,19.44,40000.0,13.8408,13.8622,13.8408,13.8622,40000.0
2009-05-18 14:50:00,19.43,19.47,19.43,19.46,31000.0,13.8551,13.8836,13.8551,13.8765,31000.0
2009-05-18 14:55:00,19.45,19.47,19.45,19.47,28200.0,13.8694,13.8836,13.8694,13.8836,28200.0
2009-05-18 15:00:00,19.47,19.5,19.46,19.47,62500.0,13.8836,13.905,13.8765,13.8836,62500.0
2009-05-18 15:05:00,19.46,19.5,19.46,19.49,29700.0,13.8765,13.905,13.8765,13.8979,29700.0
2009-05-18 15:10:00,19.49,19.49,19.46,19.49,60400.0,13.8979,13.8979,13.8765,13.8979,60400.0
2009-05-18 15:15:00,19.5,19.51,19.48,19.5,57600.0,13.905,13.9121,13.8908,13.905,57600.0
2009-05-18 15:20:00,19.49,19.51,19.46,19.51,42300.0,13.8979,13.9121,13.8765,13.9121,42300.0
2009-05-18 15:25:00,19.51,19.56,19.47,19.5,88700.0,13.9121,13.9478,13.8836,13.905,88700.0
2009-05-18 15:30:00,19.51,19.55,19.48,19.54,90200.0,13.9121,13.9407,13.8908,13.9335,90200.0
2009-05-18 15:35:00,19.55,19.63,19.54,19.63,136800.0,13.9407,13.9977,13.9335,13.9977,136800.0
2009-05-18 15:40:00,19.62,19.69,19.61,19.68,353500.0,13.9906,14.0405,13.9835,14.0334,353500.0
2009-05-18 15:45:00,19.69,19.74,19.67,19.74,278800.0,14.0405,14.0762,14.0262,14.0762,278800.0
2009-05-18 15:50:00,19.74,19.78,19.71,19.78,521400.0,14.0762,14.1047,14.0548,14.1047,521400.0
2009-05-18 15:55:00,19.77,19.85,19.74,19.75,1067900.0,14.0975,14.1546,14.0762,14.0833,1067900.0
2009-05-19 09:30:00,19.62,19.62,19.21,19.35,80200.0,13.9906,13.9906,13.6982,13.7981,80200.0
2009-05-19 09:35:00,19.33,19.47,19.27,19.43,74300.0,13.7838,13.8836,13.741,13.8551,74300.0
2009-05-19 09:40:00,19.43,19.44,19.33,19.38,45100.0,13.8551,13.8622,13.7838,13.8194,45100.0
2009-05-19 09:45:00,19.38,19.41,19.29,19.34,141500.0,13.8194,13.8408,13.7553,13.7909,141500.0
2009-05-19 09:50:00,19.33,19.33,19.22,19.22,81800.0,13.7838,13.7838,13.7054,13.7054,81800.0
2009-05-19 09:55:00,19.23,19.27,19.23,19.25,23500.0,13.7125,13.741,13.7125,13.7267,23500.0
2009-05-19 10:00:00,19.25,19.4,19.25,19.39,53400.0,13.7267,13.8337,13.7267,13.8266,53400.0
2009-05-19 10:05:00,19.39,19.41,19.36,19.38,55600.0,13.8266,13.8408,13.8052,13.8194,55600.0
2009-05-19 10:10:00,19.38,19.39,19.3,19.32,46500.0,13.8194,13.8266,13.7624,13.7767,46500.0
2009-05-19 10:15:00,19.31,19.33,19.29,19.29,26700.0,13.7695,13.7838,13.7553,13.7553,26700.0
2009-05-19 10:20:00,19.3,19.3,19.23,19.24,76300.0,13.7624,13.7624,13.7125,13.7196,76300.0
2009-05-19 10:25:00,19.24,19.32,19.24,19.3,117400.0,13.7196,13.7767,13.7196,13.7624,117400.0
2009-05-19 10:30:00,19.29,19.35,19.29,19.34,38100.0,13.7553,13.7981,13.7553,13.7909,38100.0
2009-05-19 10:35:00,19.33,19.4,19.33,19.39,33300.0,13.7838,13.8337,13.7838,13.8266,33300.0
2009-05-19 10:40:00,19.39,19.43,19.37,19.42,48800.0,13.8266,13.8551,13.8123,13.848,48800.0
2009-05-19 10:45:00,19.42,19.43,19.4,19.42,35000.0,13.848,13.8551,13.8337,13.848,35000.0
2009-05-19 10:50:00,19.42,19.42,19.4,19.41,26400.0,13.848,13.848,13.8337,13.8408,26400.0
2009-05-19 10:55:00,19.42,19.42,19.36,19.38,62100.0,13.848,13.848,13.8052,13.8194,62100.0
2009-05-19 11:00:00,19.38,19.4,19.36,19.39,35600.0,13.8194,13.8337,13.8052,13.8266,35600.0
2009-05-19 11:05:00,19.39,19.39,19.35,19.39,36700.0,13.8266,13.8266,13.7981,13.8266,36700.0
2009-05-19 11:10:00,19.39,19.4,19.34,19.36,220700.0,13.8266,13.8337,13.7909,13.8052,220700.0
2009-05-19 11:15:00,19.36,19.37,19.35,19.36,16200.0,13.8052,13.8123,13.7981,13.8052,16200.0
2009-05-19 11:20:00,19.36,19.36,19.34,19.35,22600.0,13.8052,13.8052,13.7909,13.7981,22600.0
2009-05-19 11:25:00,19.34,19.35,19.32,19.35,76000.0,13.7909,13.7981,13.7767,13.7981,76000.0
2009-05-19 11:30:00,19.35,19.35,19.34,19.35,29800.0,13.7981,13.7981,13.7909,13.7981,29800.0
2009-05-19 11:35:00,19.35,19.36,19.34,19.35,55800.0,13.7981,13.8052,13.7909,13.7981,55800.0
2009-05-19 11:40:00,19.36,19.36,19.35,19.36,18200.0,13.8052,13.8052,13.7981,13.8052,18200.0
2009-05-19 11:45:00,19.36,19.36,19.33,19.35,43500.0,13.8052,13.8052,13.7838,13.7981,43500.0
2009-05-19 11:50:00,19.34,19.35,19.27,19.29,57200.0,13.7909,13.7981,13.741,13.7553,57200.0
2009-05-19 11:55:00,19.29,19.29,19.28,19.29,40300.0,13.7553,13.7553,13.7481,13.7553,40300.0
2009-05-19 12:00:00,19.29,19.29,19.26,19.27,21100.0,13.7553,13.7553,13.7339,13.741,21100.0
2009-05-19 12:05:00,19.26,19.27,19.25,19.27,28600.0,13.7339,13.741,13.7267,13.741,28600.0
2009-05-19 12:10:00,19.26,19.27,19.24,19.25,29500.0,13.7339,13.741,13.7196,13.7267,29500.0
2009-05-19 12:15:00,19.25,19.28,19.24,19.27,35800.0,13.7267,13.7481,13.7196,13.741,35800.0
2009-05-19 12:20:00,19.26,19.28,19.24,19.28,41500.0,13.7339,13.7481,13.7196,13.7481,41500.0
2009-05-19 12:25:00,19.28,19.3,19.27,19.3,21600.0,13.7481,13.7624,13.741,13.7624,21600.0
2009-05-19 12:30:00,19.3,19.32,19.3,19.31,44900.0,13.7624,13.7767,13.7624,13.7695,44900.0
2009-05-19 12:35:00,19.31,19.32,19.28,19.3,40800.0,13.7695,13.7767,13.7481,13.7624,40800.0
2009-05-19 12:40:00,19.3,19.31,19.29,19.3,19400.0,13.7624,13.7695,13.7553,13.7624,19400.0
2009-05-19 12:45:00,19.31,19.31,19.3,19.3,3300.0,13.7695,13.7695,13.7624,13.7624,3300.0
2009-05-19 12:50:00,19.31,19.31,19.28,19.29,44500.0,13.7695,13.7695,13.7481,13.7553,44500.0
2009-05-19 12:55:00,19.29,19.3,19.28,19.29,42500.0,13.7553,13.7624,13.7481,13.7553,42500.0
2009-05-19 13:00:00,19.29,19.3,19.22,19.24,106700.0,13.7553,13.7624,13.7054,13.7196,106700.0
2009-05-19 13:05:00,19.24,19.26,19.23,19.26,37900.0,13.7196,13.7339,13.7125,13.7339,37900.0
2009-05-19 13:10:00,19.27,19.27,19.25,19.26,13900.0,13.741,13.741,13.7267,13.7339,13900.0
2009-05-19 13:15:00,19.25,19.29,19.25,19.29,25400.0,13.7267,13.7553,13.7267,13.7553,25400.0
2009-05-19 13:20:00,19.28,19.32,19.28,19.31,51200.0,13.7481,13.7767,13.7481,13.7695,51200.0
2009-05-19 13:25:00,19.32,19.32,19.27,19.28,51900.0,13.7767,13.7767,13.741,13.7481,51900.0
2009-05-19 13:30:00,19.28,19.28,19.24,19.24,43800.0,13.7481,13.7481,13.7196,13.7196,43800.0
2009-05-19 13:35:00,19.24,19.3,19.23,19.29,53300.0,13.7196,13.7624,13.7125,13.7553,53300.0
2009-05-19 13:40:00,19.3,19.3,19.25,19.25,53600.0,13.7624,13.7624,13.7267,13.7267,53600.0
2009-05-19 13:45:00,19.24,19.26,19.23,19.25,130000.0,13.7196,13.7339,13.7125,13.7267,130000.0
2009-05-19 13:50:00,19.25,19.25,19.18,19.19,81000.0,13.7267,13.7267,13.6768,13.684,81000.0
2009-05-19 13:55:00,19.2,19.2,19.16,19.19,77400.0,13.6911,13.6911,13.6626,13.684,77400.0
2009-05-19 14:00:00,19.18,19.21,19.15,19.17,86200.0,13.6768,13.6982,13.6554,13.6697,86200.0
2009-05-19 14:05:00,19.17,19.19,19.15,19.15,105700.0,13.6697,13.684,13.6554,13.6554,105700.0
2009-05-19 14:10:00,19.16,19.16,19.13,19.16,40800.0,13.6626,13.6626,13.6412,13.6626,40800.0
2009-05-19 14:15:00,19.15,19.16,19.14,19.15,74800.0,13.6554,13.6626,13.6483,13.6554,74800.0
2009-05-19 14:20:00,19.16,19.16,19.14,19.16,99800.0,13.6626,13.6626,13.6483,13.6626,99800.0
2009-05-19 14:25:00,19.16,19.16,19.15,19.15,54100.0,13.6626,13.6626,13.6554,13.6554,54100.0
2009-05-19 14:30:00,19.16,19.18,19.14,19.15,83000.0,13.6626,13.6768,13.6483,13.6554,83000.0
2009-05-19 14:35:00,19.15,19.16,19.15,19.15,38000.0,13.6554,13.6626,13.6554,13.6554,38000.0
2009-05-19 14:40:00,19.16,19.17,19.15,19.16,35700.0,13.6626,13.6697,13.6554,13.6626,35700.0
2009-05-19 14:45:00,19.16,19.21,19.15,19.21,70300.0,13.6626,13.6982,13.6554,13.6982,70300.0
2009-05-19 14:50:00,19.21,19.23,19.2,19.23,33600.0,13.6982,13.7125,13.6911,13.7125,33600.0
2009-05-19 14:55:00,19.23,19.23,19.21,19.21,34700.0,13.7125,13.7125,13.6982,13.6982,34700.0
2009-05-19 15:00:00,19.22,19.25,19.22,19.23,46500.0,13.7054,13.7267,13.7054,13.7125,46500.0
2009-05-19 15:05:00,19.24,19.26,19.23,19.25,63900.0,13.7196,13.7339,13.7125,13.7267,63900.0
2009-05-19 15:10:00,19.26,19.26,19.21,19.22,36000.0,13.7339,13.7339,13.6982,13.7054,36000.0
2009-05-19 15:15:00,19.22,19.24,19.21,19.23,28100.0,13.7054,13.7196,13.6982,13.7125,28100.0
2009-05-19 15:20:00,19.24,19.24,19.22,19.24,25800.0,13.7196,13.7196,13.7054,13.7196,25800.0
2009-05-19 15:25:00,19.24,19.25,19.23,19.24,17500.0,13.7196,13.7267,13.7125,13.7196,17500.0
2009-05-19 15:30:00,19.25,19.25,19.16,19.17,97100.0,13.7267,13.7267,13.6626,13.6697,97100.0
2009-05-19 15:35:00,19.17,19.18,19.12,19.12,144100.0,13.6697,13.6768,13.634,13.634,144100.0
2009-05-19 15:40:00,19.12,19.13,19.07,19.07,117900.0,13.634,13.6412,13.5984,13.5984,117900.0
2009-05-19 15:45:00,19.08,19.09,19.05,19.06,160800.0,13.6055,13.6127,13.5841,13.5913,160800.0
2009-05-19 15:50:00,19.06,19.11,19.04,19.07,165500.0,13.5913,13.6269,13.577,13.5984,165500.0
2009-05-19 15:55:00,19.07,19.07,18.97,18.99,547300.0,13.5984,13.5984,13.5271,13.5413,547300.0
2009-05-20 09:30:00,19.3,19.57,19.21,19.49,70500.0,13.7624,13.9549,13.6982,13.8979,70500.0
2009-05-20 09:35:00,19.47,19.48,19.27,19.29,99500.0,13.8836,13.8908,13.741,13.7553,99500.0
2009-05-20 09:40:00,19.28,19.4,19.24,19.38,69100.0,13.7481,13.8337,13.7196,13.8194,69100.0
2009-05-20 09:45:00,19.4,19.42,19.38,19.41,52800.0,13.8337,13.848,13.8194,13.8408,52800.0
2009-05-20 09:50:00,19.4,19.51,19.39,19.5,133700.0,13.8337,13.9121,13.8266,13.905,133700.0
2009-05-20 09:55:00,19.49,19.5,19.42,19.46,116200.0,13.8979,13.905,13.848,13.8765,116200.0
2009-05-20 10:00:00,19.46,19.54,19.44,19.46,110400.0,13.8765,13.9335,13.8622,13.8765,110400.0
2009-05-20 10:05:00,19.45,19.46,19.41,19.43,52300.0,13.8694,13.8765,13.8408,13.8551,52300.0
2009-05-20 10:10:00,19.43,19.48,19.43,19.45,106200.0,13.8551,13.8908,13.8551,13.8694,106200.0
2009-05-20 10:15:00,19.45,19.51,19.44,19.5,52200.0,13.8694,13.9121,13.8622,13.905,52200.0
2009-05-20 10:20:00,19.5,19.55,19.49,19.55,27700.0,13.905,13.9407,13.8979,13.9407,27700.0
2009-05-20 10:25:00,19.55,19.58,19.55,19.56,65700.0,13.9407,13.9621,13.9407,13.9478,65700.0
2009-05-20 10:30:00,19.56,19.58,19.54,19.55,43500.0,13.9478,13.9621,13.9335,13.9407,43500.0
2009-05-20 10:35:00,19.56,19.59,19.55,19.58,54900.0,13.9478,13.9692,13.9407,13.9621,54900.0
2009-05-20 10:40:00,19.58,19.64,19.58,19.64,42600.0,13.9621,14.0048,13.9621,14.0048,42600.0
2009-05-20 10:45:00,19.63,19.64,19.5,19.51,51700.0,13.9977,14.0048,13.905,13.9121,51700.0
2009-05-20 10:50:00,19.5,19.53,19.47,19.47,27500.0,13.905,13.9264,13.8836,13.8836,27500.0
2009-05-20 10:55:00,19.48,19.48,19.4,19.42,33100.0,13.8908,13.8908,13.8337,13.848,33100.0
2009-05-20 11:00:00,19.42,19.52,19.41,19.49,112400.0,13.848,13.9193,13.8408,13.8979,112400.0
2009-05-20 11:05:00,19.49,19.52,19.47,19.49,84700.0,13.8979,13.9193,13.8836,13.8979,84700.0
2009-05-20 11:10:00,19.48,19.5,19.46,19.49,37100.0,13.8908,13.905,13.8765,13.8979,37100.0
2009-05-20 11:15:00,19.5,19.51,19.45,19.47,47500.0,13.905,13.9121,13.8694,13.8836,47500.0
2009-05-20 11:20:00,19.47,19.5,19.45,19.49,79400.0,13.8836,13.905,13.8694,13.8979,79400.0
2009-05-20 11:25:00,19.48,19.51,19.47,19.51,31700.0,13.8908,13.9121,13.8836,13.9121,31700.0
2009-05-20 11:30:00,19.52,19.55,19.51,19.55,18600.0,13.9193,13.9407,13.9121,13.9407,18600.0
2009-05-20 11:35:00,19.56,19.58,19.56,19.56,12200.0,13.9478,13.9621,13.9478,13.9478,12200.0
2009-05-20 11:40:00,19.56,19.56,19.51,19.51,28300.0,13.9478,13.9478,13.9121,13.9121,28300.0
2009-05-20 11:45:00,19.51,19.52,19.49,19.5,24700.0,13.9121,13.9193,13.8979,13.905,24700.0
2009-05-20 11:50:00,19.5,19.52,19.4,19.43,80800.0,13.905,13.9193,13.8337,13.8551,80800.0
2009-05-20 11:55:00,19.43,19.45,19.4,19.41,52700.0,13.8551,13.8694,13.8337,13.8408,52700.0
2009-05-20 12:00:00,19.41,19.43,19.4,19.41,59000.0,13.8408,13.8551,13.8337,13.8408,59000.0
2009-05-20 12:05:00,19.42,19.48,19.41,19.41,70600.0,13.848,13.8908,13.8408,13.8408,70600.0
2009-05-20 12:10:00,19.41,19.43,19.4,19.42,33200.0,13.8408,13.8551,13.8337,13.848,33200.0
2009-05-20 12:15:00,19.42,19.42,19.38,19.38,21500.0,13.848,13.848,13.8194,13.8194,21500.0
2009-05-20 12:20:00,19.39,19.39,19.36,19.38,27800.0,13.8266,13.8266,13.8052,13.8194,27800.0
2009-05-20 12:25:00,19.39,19.4,19.38,19.4,22600.0,13.8266,13.8337,13.8194,13.8337,22600.0
2009-05-20 12:30:00,19.39,19.4,19.34,19.35,91100.0,13.8266,13.8337,13.7909,13.7981,91100.0
2009-05-20 12:35:00,19.35,19.35,19.3,19.31,27800.0,13.7981,13.7981,13.7624,13.7695,27800.0
2009-05-20 12:40:00,19.32,19.33,19.28,19.32,28800.0,13.7767,13.7838,13.7481,13.7767,28800.0
2009-05-20 12:45:00,19.32,19.34,19.31,19.31,27300.0,13.7767,13.7909,13.7695,13.7695,27300.0
2009-05-20 12:50:00,19.3,19.31,19.26,19.26,29400.0,13.7624,13.7695,13.7339,13.7339,29400.0
2009-05-20 12:55:00,19.26,19.27,19.22,19.22,32100.0,13.7339,13.741,13.7054,13.7054,32100.0
2009-05-20 13:00:00,19.22,19.23,19.21,19.22,18500.0,13.7054,13.7125,13.6982,13.7054,18500.0
2009-05-20 13:05:00,19.23,19.26,19.21,19.25,34700.0,13.7125,13.7339,13.6982,13.7267,34700.0
2009-05-20 13:10:00,19.25,19.27,19.24,19.27,27200.0,13.7267,13.741,13.7196,13.741,27200.0
2009-05-20 13:15:00,19.27,19.28,19.23,19.26,55000.0,13.741,13.7481,13.7125,13.7339,55000.0
2009-05-20 13:20:00,19.26,19.29,19.23,19.29,48800.0,13.7339,13.7553,13.7125,13.7553,48800.0
2009-05-20 13:25:00,19.3,19.32,19.29,19.32,29400.0,13.7624,13.7767,13.7553,13.7767,29400.0
2009-05-20 13:30:00,19.32,19.34,19.3,19.3,34900.0,13.7767,13.7909,13.7624,13.7624,34900.0
2009-05-20 13:35:00,19.3,19.36,19.29,19.34,20000.0,13.7624,13.8052,13.7553,13.7909,20000.0
2009-05-20 13:40:00,19.34,19.41,19.34,19.38,30400.0,13.7909,13.8408,13.7909,13.8194,30400.0
2009-05-20 13:45:00,19.37,19.39,19.36,19.38,18400.0,13.8123,13.8266,13.8052,13.8194,18400.0
2009-05-20 13:50:00,19.39,19.39,19.35,19.35,84700.0,13.8266,13.8266,13.7981,13.7981,84700.0
2009-05-20 13:55:00,19.36,19.36,19.32,19.32,15900.0,13.8052,13.8052,13.7767,13.7767,15900.0
2009-05-20 14:00:00,19.32,19.32,19.22,19.22,67600.0,13.7767,13.7767,13.7054,13.7054,67600.0
2009-05-20 14:05:00,19.22,19.29,19.21,19.25,23800.0,13.7054,13.7553,13.6982,13.7267,23800.0
2009-05-20 14:10:00,19.26,19.3,19.25,19.27,71100.0,13.7339,13.7624,13.7267,13.741,71100.0
2009-05-20 14:15:00,19.28,19.36,19.27,19.35,41500.0,13.7481,13.8052,13.741,13.7981,41500.0
2009-05-20 14:20:00,19.35,19.38,19.35,19.38,20200.0,13.7981,13.8194,13.7981,13.8194,20200.0
2009-05-20 14:25:00,19.38,19.38,19.32,19.32,17600.0,13.8194,13.8194,13.7767,13.7767,17600.0
2009-05-20 14:30:00,19.32,19.32,19.24,19.29,83000.0,13.7767,13.7767,13.7196,13.7553,83000.0
2009-05-20 14:35:00,19.29,19.31,19.27,19.27,21400.0,13.7553,13.7695,13.741,13.741,21400.0
2009-05-20 14:40:00,19.27,19.34,19.27,19.32,30100.0,13.741,13.7909,13.741,13.7767,30100.0
2009-05-20 14:45:00,19.31,19.33,19.28,19.31,23600.0,13.7695,13.7838,13.7481,13.7695,23600.0
2009-05-20 14:50:00,19.3,19.34,19.27,19.34,52900.0,13.7624,13.7909,13.741,13.7909,52900.0
2009-05-20 14:55:00,19.34,19.36,19.31,19.31,24600.0,13.7909,13.8052,13.7695,13.7695,24600.0
2009-05-20 15:00:00,19.31,19.31,19.23,19.24,23400.0,13.7695,13.7695,13.7125,13.7196,23400.0
2009-05-20 15:05:00,19.23,19.25,19.2,19.2,45000.0,13.7125,13.7267,13.6911,13.6911,45000.0
2009-05-20 15:10:00,19.2,19.21,19.16,19.17,83800.0,13.6911,13.6982,13.6626,13.6697,83800.0
2009-05-20 15:15:00,19.17,19.21,19.16,19.2,58300.0,13.6697,13.6982,13.6626,13.6911,58300.0
2009-05-20 15:20:00,19.21,19.21,19.1,19.13,114600.0,13.6982,13.6982,13.6198,13.6412,114600.0
2009-05-20 15:25:00,19.12,19.19,19.12,19.17,76400.0,13.634,13.684,13.634,13.6697,76400.0
2009-05-20 15:30:00,19.17,19.17,19.07,19.12,147800.0,13.6697,13.6697,13.5984,13.634,147800.0
2009-05-20 15:35:00,19.12,19.18,19.1,19.15,69400.0,13.634,13.6768,13.6198,13.6554,69400.0
2009-05-20 15:40:00,19.14,19.14,19.05,19.07,209000.0,13.6483,13.6483,13.5841,13.5984,209000.0
2009-05-20 15:45:00,19.08,19.12,19.07,19.11,96400.0,13.6055,13.634,13.5984,13.6269,96400.0
2009-05-20 15:50:00,19.11,19.12,19.04,19.1,164100.0,13.6269,13.634,13.577,13.6198,164100.0
2009-05-20 15:55:00,19.09,19.13,19.08,19.11,340500.0,13.6127,13.6412,13.6055,13.6269,340500.0
2009-05-21 09:30:00,18.86,18.86,18.67,18.86,65800.0,13.4486,13.4486,13.3132,13.4486,65800.0
2009-05-21 09:35:00,18.82,18.9,18.8,18.83,94500.0,13.4201,13.4772,13.4059,13.4273,94500.0
2009-05-21 09:40:00,18.83,18.95,18.82,18.91,28700.0,13.4273,13.5128,13.4201,13.4843,28700.0
2009-05-21 09:45:00,18.9,19.02,18.89,18.98,60500.0,13.4772,13.5627,13.47,13.5342,60500.0
2009-05-21 09:50:00,18.98,19.02,18.96,18.96,53300.0,13.5342,13.5627,13.52,13.52,53300.0
2009-05-21 09:55:00,18.96,18.99,18.88,18.88,55900.0,13.52,13.5413,13.4629,13.4629,55900.0
2009-05-21 10:00:00,18.93,18.96,18.89,18.92,55400.0,13.4986,13.52,13.47,13.4914,55400.0
2009-05-21 10:05:00,18.92,19.03,18.92,19.03,76700.0,13.4914,13.5699,13.4914,13.5699,76700.0
2009-05-21 10:10:00,19.04,19.05,18.95,18.98,52700.0,13.577,13.5841,13.5128,13.5342,52700.0
2009-05-21 10:15:00,18.97,19.0,18.85,18.85,30700.0,13.5271,13.5485,13.4415,13.4415,30700.0
2009-05-21 10:20:00,18.86,18.89,18.85,18.87,45000.0,13.4486,13.47,13.4415,13.4558,45000.0
2009-05-21 10:25:00,18.86,18.89,18.83,18.87,53000.0,13.4486,13.47,13.4273,13.4558,53000.0
2009-05-21 10:30:00,18.86,18.9,18.85,18.9,24100.0,13.4486,13.4772,13.4415,13.4772,24100.0
2009-05-21 10:35:00,18.89,18.91,18.86,18.89,32800.0,13.47,13.4843,13.4486,13.47,32800.0
2009-05-21 10:40:00,18.89,18.93,18.88,18.89,22700.0,13.47,13.4986,13.4629,13.47,22700.0
2009-05-21 10:45:00,18.88,18.93,18.88,18.92,30000.0,13.4629,13.4986,13.4629,13.4914,30000.0
2009-05-21 10:50:00,18.93,18.93,18.86,18.86,28700.0,13.4986,13.4986,13.4486,13.4486,28700.0
2009-05-21 10:55:00,18.86,18.87,18.79,18.79,36500.0,13.4486,13.4558,13.3987,13.3987,36500.0
2009-05-21 11:00:00,18.79,18.85,18.79,18.84,25000.0,13.3987,13.4415,13.3987,13.4344,25000.0
2009-05-21 11:05:00,18.83,18.85,18.82,18.84,25100.0,13.4273,13.4415,13.4201,13.4344,25100.0
2009-05-21 11:10:00,18.84,18.86,18.83,18.85,22300.0,13.4344,13.4486,13.4273,13.4415,22300.0
2009-05-21 11:15:00,18.85,18.87,18.84,18.87,11200.0,13.4415,13.4558,13.4344,13.4558,11200.0
2009-05-21 11:20:00,18.86,18.87,18.84,18.85,15200.0,13.4486,13.4558,13.4344,13.4415,15200.0
2009-05-21 11:25:00,18.85,18.86,18.83,18.84,31100.0,13.4415,13.4486,13.4273,13.4344,31100.0
2009-05-21 11:30:00,18.84,18.87,18.83,18.86,29900.0,13.4344,13.4558,13.4273,13.4486,29900.0
2009-05-21 11:35:00,18.87,18.93,18.87,18.93,31600.0,13.4558,13.4986,13.4558,13.4986,31600.0
2009-05-21 11:40:00,18.93,18.97,18.92,18.96,31200.0,13.4986,13.5271,13.4914,13.52,31200.0
2009-05-21 11:45:00,18.96,18.97,18.95,18.95,26400.0,13.52,13.5271,13.5128,13.5128,26400.0
2009-05-21 11:50:00,18.95,18.98,18.95,18.97,42500.0,13.5128,13.5342,13.5128,13.5271,42500.0
2009-05-21 11:55:00,18.97,19.01,18.94,19.0,82600.0,13.5271,13.5556,13.5057,13.5485,82600.0
2009-05-21 12:00:00,19.01,19.03,19.0,19.01,68100.0,13.5556,13.5699,13.5485,13.5556,68100.0
2009-05-21 12:05:00,19.01,19.02,18.97,18.97,42400.0,13.5556,13.5627,13.5271,13.5271,42400.0
2009-05-21 12:10:00,18.98,18.98,18.96,18.97,46900.0,13.5342,13.5342,13.52,13.5271,46900.0
2009-05-21 12:15:00,18.98,19.02,18.97,19.01,119100.0,13.5342,13.5627,13.5271,13.5556,119100.0
2009-05-21 12:20:00,19.01,19.01,19.0,19.0,8900.0,13.5556,13.5556,13.5485,13.5485,8900.0
2009-05-21 12:25:00,19.0,19.01,19.0,19.01,10900.0,13.5485,13.5556,13.5485,13.5556,10900.0
2009-05-21 12:30:00,19.01,19.01,19.0,19.0,9700.0,13.5556,13.5556,13.5485,13.5485,9700.0
2009-05-21 12:35:00,19.01,19.01,19.0,19.0,34900.0,13.5556,13.5556,13.5485,13.5485,34900.0
2009-05-21 12:40:00,19.0,19.02,18.99,19.01,42200.0,13.5485,13.5627,13.5413,13.5556,42200.0
2009-05-21 12:45:00,19.01,19.02,19.0,19.01,52800.0,13.5556,13.5627,13.5485,13.5556,52800.0
2009-05-21 12:50:00,19.02,19.02,19.0,19.02,26100.0,13.5627,13.5627,13.5485,13.5627,26100.0
2009-05-21 12:55:00,19.01,19.04,19.01,19.03,24600.0,13.5556,13.577,13.5556,13.5699,24600.0
2009-05-21 13:00:00,19.03,19.06,19.02,19.02,34400.0,13.5699,13.5913,13.5627,13.5627,34400.0
2009-05-21 13:05:00,19.01,19.02,19.0,19.0,16800.0,13.5556,13.5627,13.5485,13.5485,16800.0
2009-05-21 13:10:00,19.01,19.02,19.0,19.0,20500.0,13.5556,13.5627,13.5485,13.5485,20500.0
2009-05-21 13:15:00,19.0,19.01,18.99,19.0,51900.0,13.5485,13.5556,13.5413,13.5485,51900.0
2009-05-21 13:20:00,19.0,19.02,18.99,19.02,84400.0,13.5485,13.5627,13.5413,13.5627,84400.0
2009-05-21 13:25:00,19.02,19.02,18.99,19.0,42400.0,13.5627,13.5627,13.5413,13.5485,42400.0
2009-05-21 13:30:00,19.0,19.02,18.99,19.0,30000.0,13.5485,13.5627,13.5413,13.5485,30000.0
2009-05-21 13:35:00,19.0,19.01,18.99,19.0,55500.0,13.5485,13.5556,13.5413,13.5485,55500.0
2009-05-21 13:40:00,19.0,19.01,19.0,19.01,22400.0,13.5485,13.5556,13.5485,13.5556,22400.0
2009-05-21 13:45:00,19.0,19.06,19.0,19.04,41100.0,13.5485,13.5913,13.5485,13.577,41100.0
2009-05-21 13:50:00,19.04,19.05,19.01,19.01,34700.0,13.577,13.5841,13.5556,13.5556,34700.0
2009-05-21 13:55:00,19.02,19.03,19.0,19.01,46100.0,13.5627,13.5699,13.5485,13.5556,46100.0
2009-05-21 14:00:00,19.02,19.02,18.99,19.0,47200.0,13.5627,13.5627,13.5413,13.5485,47200.0
2009-05-21 14:05:00,19.0,19.01,18.95,18.95,72200.0,13.5485,13.5556,13.5128,13.5128,72200.0
2009-05-21 14:10:00,18.95,18.96,18.91,18.92,36000.0,13.5128,13.52,13.4843,13.4914,36000.0
2009-05-21 14:15:00,18.92,18.93,18.91,18.93,24900.0,13.4914,13.4986,13.4843,13.4986,24900.0
2009-05-21 14:20:00,18.92,18.92,18.88,18.88,44300.0,13.4914,13.4914,13.4629,13.4629,44300.0
2009-05-21 14:25:00,18.88,18.89,18.88,18.89,10500.0,13.4629,13.47,13.4629,13.47,10500.0
2009-05-21 14:30:00,18.88,18.9,18.85,18.9,68600.0,13.4629,13.4772,13.4415,13.4772,68600.0
2009-05-21 14:35:00,18.89,18.92,18.88,18.89,58000.0,13.47,13.4914,13.4629,13.47,58000.0
2009-05-21 14:40:00,18.89,18.9,18.86,18.87,35500.0,13.47,13.4772,13.4486,13.4558,35500.0
2009-05-21 14:45:00,18.87,18.87,18.84,18.85,24800.0,13.4558,13.4558,13.4344,13.4415,24800.0
2009-05-21 14:50:00,18.85,18.86,18.85,18.85,15700.0,13.4415,13.4486,13.4415,13.4415,15700.0
2009-05-21 14:55:00,18.85,18.89,18.85,18.89,35100.0,13.4415,13.47,13.4415,13.47,35100.0
2009-05-21 15:00:00,18.89,18.9,18.86,18.9,38500.0,13.47,13.4772,13.4486,13.4772,38500.0
2009-05-21 15:05:00,18.9,18.9,18.87,18.87,21000.0,13.4772,13.4772,13.4558,13.4558,21000.0
2009-05-21 15:10:00,18.87,18.88,18.86,18.87,41800.0,13.4558,13.4629,13.4486,13.4558,41800.0
2009-05-21 15:15:00,18.87,18.9,18.86,18.88,43800.0,13.4558,13.4772,13.4486,13.4629,43800.0
2009-05-21 15:20:00,18.88,18.89,18.86,18.87,45800.0,13.4629,13.47,13.4486,13.4558,45800.0
2009-05-21 15:25:00,18.87,18.87,18.81,18.82,72100.0,13.4558,13.4558,13.413,13.4201,72100.0
2009-05-21 15:30:00,18.83,18.93,18.82,18.89,125700.0,13.4273,13.4986,13.4201,13.47,125700.0
2009-05-21 15:35:00,18.89,18.91,18.88,18.88,65800.0,13.47,13.4843,13.4629,13.4629,65800.0
2009-05-21 15:40:00,18.88,18.88,18.83,18.87,93200.0,13.4629,13.4629,13.4273,13.4558,93200.0
2009-05-21 15:45:00,18.87,18.94,18.87,18.9,108500.0,13.4558,13.5057,13.4558,13.4772,108500.0
2009-05-21 15:50:00,18.89,18.97,18.87,18.94,180200.0,13.47,13.5271,13.4558,13.5057,180200.0
2009-05-21 15:55:00,18.94,19.0,18.93,18.99,312200.0,13.5057,13.5485,13.4986,13.5413,312200.0
2009-05-22 09:30:00,18.99,19.05,18.9,19.05,47800.0,13.5413,13.5841,13.4772,13.5841,47800.0
2009-05-22 09:35:00,19.05,19.05,18.94,19.01,52100.0,13.5841,13.5841,13.5057,13.5556,52100.0
2009-05-22 09:40:00,19.0,19.01,18.94,19.01,31600.0,13.5485,13.5556,13.5057,13.5556,31600.0
2009-05-22 09:45:00,19.0,19.0,18.92,18.96,28900.0,13.5485,13.5485,13.4914,13.52,28900.0
2009-05-22 09:50:00,18.95,19.02,18.94,19.02,44100.0,13.5128,13.5627,13.5057,13.5627,44100.0
2009-05-22 09:55:00,19.01,19.06,19.0,19.05,26800.0,13.5556,13.5913,13.5485,13.5841,26800.0
2009-05-22 10:00:00,19.05,19.1,19.03,19.1,22100.0,13.5841,13.6198,13.5699,13.6198,22100.0
2009-05-22 10:05:00,19.09,19.12,19.09,19.1,40300.0,13.6127,13.634,13.6127,13.6198,40300.0
2009-05-22 10:10:00,19.1,19.11,19.03,19.03,50000.0,13.6198,13.6269,13.5699,13.5699,50000.0
2009-05-22 10:15:00,19.03,19.08,19.01,19.08,35300.0,13.5699,13.6055,13.5556,13.6055,35300.0
2009-05-22 10:20:00,19.08,19.1,19.05,19.07,24600.0,13.6055,13.6198,13.5841,13.5984,24600.0
2009-05-22 10:25:00,19.07,19.1,19.06,19.07,46300.0,13.5984,13.6198,13.5913,13.5984,46300.0
2009-05-22 10:30:00,19.07,19.08,18.99,19.0,70400.0,13.5984,13.6055,13.5413,13.5485,70400.0
2009-05-22 10:35:00,19.0,19.0,18.96,18.96,47800.0,13.5485,13.5485,13.52,13.52,47800.0
2009-05-22 10:40:00,18.96,19.06,18.96,19.04,49000.0,13.52,13.5913,13.52,13.577,49000.0
2009-05-22 10:45:00,19.03,19.07,19.01,19.07,21600.0,13.5699,13.5984,13.5556,13.5984,21600.0
2009-05-22 10:50:00,19.07,19.11,19.07,19.11,12600.0,13.5984,13.6269,13.5984,13.6269,12600.0
2009-05-22 10:55:00,19.1,19.13,19.1,19.13,20400.0,13.6198,13.6412,13.6198,13.6412,20400.0
2009-05-22 11:00:00,19.13,19.14,19.12,19.12,27800.0,13.6412,13.6483,13.634,13.634,27800.0
2009-05-22 11:05:00,19.12,19.15,19.12,19.15,23200.0,13.634,13.6554,13.634,13.6554,23200.0
2009-05-22 11:10:00,19.15,19.15,19.14,19.14,5300.0,13.6554,13.6554,13.6483,13.6483,5300.0
2009-05-22 11:15:00,19.15,19.15,19.14,19.15,22500.0,13.6554,13.6554,13.6483,13.6554,22500.0
2009-05-22 11:20:00,19.15,19.15,19.14,19.15,22200.0,13.6554,13.6554,13.6483,13.6554,22200.0
2009-05-22 11:25:00,19.15,19.15,19.11,19.12,15100.0,13.6554,13.6554,13.6269,13.634,15100.0
2009-05-22 11:30:00,19.12,19.13,19.12,19.12,9200.0,13.634,13.6412,13.634,13.634,9200.0
2009-05-22 11:35:00,19.12,19.12,19.09,19.09,11200.0,13.634,13.634,13.6127,13.6127,11200.0
2009-05-22 11:40:00,19.1,19.11,19.09,19.11,6100.0,13.6198,13.6269,13.6127,13.6269,6100.0
2009-05-22 11:45:00,19.1,19.14,19.1,19.14,9900.0,13.6198,13.6483,13.6198,13.6483,9900.0
2009-05-22 11:50:00,19.14,19.14,19.12,19.14,16900.0,13.6483,13.6483,13.634,13.6483,16900.0
2009-05-22 11:55:00,19.14,19.16,19.13,19.16,12700.0,13.6483,13.6626,13.6412,13.6626,12700.0
2009-05-22 12:00:00,19.15,19.19,19.15,19.15,19600.0,13.6554,13.684,13.6554,13.6554,19600.0
2009-05-22 12:05:00,19.16,19.17,19.15,19.17,3900.0,13.6626,13.6697,13.6554,13.6697,3900.0
2009-05-22 12:10:00,19.16,19.21,19.16,19.21,12100.0,13.6626,13.6982,13.6626,13.6982,12100.0
2009-05-22 12:15:00,19.2,19.2,19.18,19.18,18900.0,13.6911,13.6911,13.6768,13.6768,18900.0
2009-05-22 12:20:00,19.19,19.19,19.15,19.15,8400.0,13.684,13.684,13.6554,13.6554,8400.0
2009-05-22 12:25:00,19.15,19.16,19.13,19.13,11900.0,13.6554,13.6626,13.6412,13.6412,11900.0
2009-05-22 12:30:00,19.13,19.14,19.09,19.11,28800.0,13.6412,13.6483,13.6127,13.6269,28800.0
2009-05-22 12:35:00,19.11,19.14,19.1,19.14,13300.0,13.6269,13.6483,13.6198,13.6483,13300.0
2009-05-22 12:40:00,19.14,19.16,19.14,19.15,5400.0,13.6483,13.6626,13.6483,13.6554,5400.0
2009-05-22 12:45:00,19.16,19.17,19.15,19.16,16000.0,13.6626,13.6697,13.6554,13.6626,16000.0
2009-05-22 12:50:00,19.16,19.16,19.13,19.14,14800.0,13.6626,13.6626,13.6412,13.6483,14800.0
2009-05-22 12:55:00,19.14,19.16,19.13,19.15,14300.0,13.6483,13.6626,13.6412,13.6554,14300.0
2009-05-22 13:00:00,19.14,19.18,19.14,19.17,20400.0,13.6483,13.6768,13.6483,13.6697,20400.0
2009-05-22 13:05:00,19.16,19.16,19.15,19.15,5200.0,13.6626,13.6626,13.6554,13.6554,5200.0
2009-05-22 13:10:00,19.15,19.15,19.11,19.12,11800.0,13.6554,13.6554,13.6269,13.634,11800.0
2009-05-22 13:15:00,19.13,19.13,19.1,19.1,6700.0,13.6412,13.6412,13.6198,13.6198,6700.0
2009-05-22 13:20:00,19.1,19.11,19.1,19.1,3400.0,13.6198,13.6269,13.6198,13.6198,3400.0
2009-05-22 13:25:00,19.11,19.13,19.07,19.07,18200.0,13.6269,13.6412,13.5984,13.5984,18200.0
2009-05-22 13:30:00,19.07,19.08,19.03,19.08,41100.0,13.5984,13.6055,13.5699,13.6055,41100.0
2009-05-22 13:35:00,19.07,19.11,19.07,19.1,11500.0,13.5984,13.6269,13.5984,13.6198,11500.0
2009-05-22 13:40:00,19.1,19.13,19.09,19.12,6900.0,13.6198,13.6412,13.6127,13.634,6900.0
2009-05-22 13:45:00,19.13,19.14,19.12,19.13,18800.0,13.6412,13.6483,13.634,13.6412,18800.0
2009-05-22 13:50:00,19.13,19.15,19.12,19.13,8000.0,13.6412,13.6554,13.634,13.6412,8000.0
2009-05-22 13:55:00,19.13,19.16,19.13,19.16,23600.0,13.6412,13.6626,13.6412,13.6626,23600.0
2009-05-22 14:00:00,19.16,19.18,19.15,19.17,8300.0,13.6626,13.6768,13.6554,13.6697,8300.0
2009-05-22 14:05:00,19.17,19.18,19.14,19.14,12500.0,13.6697,13.6768,13.6483,13.6483,12500.0
2009-05-22 14:10:00,19.14,19.15,19.12,19.12,16300.0,13.6483,13.6554,13.634,13.634,16300.0
2009-05-22 14:15:00,19.12,19.12,19.1,19.12,13200.0,13.634,13.634,13.6198,13.634,13200.0
2009-05-22 14:20:00,19.12,19.13,19.11,19.12,5000.0,13.634,13.6412,13.6269,13.634,5000.0
2009-05-22 14:25:00,19.13,19.13,19.11,19.12,7000.0,13.6412,13.6412,13.6269,13.634,7000.0
2009-05-22 14:30:00,19.12,19.12,19.1,19.12,11000.0,13.634,13.634,13.6198,13.634,11000.0
2009-05-22 14:35:00,19.12,19.12,19.1,19.1,9800.0,13.634,13.634,13.6198,13.6198,9800.0
2009-05-22 14:40:00,19.1,19.11,19.1,19.11,12400.0,13.6198,13.6269,13.6198,13.6269,12400.0
2009-05-22 14:45:00,19.1,19.11,19.09,19.09,13500.0,13.6198,13.6269,13.6127,13.6127,13500.0
2009-05-22 14:50:00,19.09,19.09,19.07,19.08,5800.0,13.6127,13.6127,13.5984,13.6055,5800.0
2009-05-22 14:55:00,19.08,19.1,19.07,19.09,20500.0,13.6055,13.6198,13.5984,13.6127,20500.0
2009-05-22 15:00:00,19.09,19.1,19.07,19.08,19100.0,13.6127,13.6198,13.5984,13.6055,19100.0
2009-05-22 15:05:00,19.07,19.08,19.06,19.06,8900.0,13.5984,13.6055,13.5913,13.5913,8900.0
2009-05-22 15:10:00,19.06,19.11,19.06,19.09,31300.0,13.5913,13.6269,13.5913,13.6127,31300.0
2009-05-22 15:15:00,19.09,19.09,19.01,19.03,32300.0,13.6127,13.6127,13.5556,13.5699,32300.0
2009-05-22 15:20:00,19.02,19.03,19.0,19.0,33000.0,13.5627,13.5699,13.5485,13.5485,33000.0
2009-05-22 15:25:00,19.0,19.02,18.99,18.99,27200.0,13.5485,13.5627,13.5413,13.5413,27200.0
2009-05-22 15:30:00,18.99,19.03,18.99,19.03,15200.0,13.5413,13.5699,13.5413,13.5699,15200.0
2009-05-22 15:35:00,19.02,19.09,19.02,19.06,37700.0,13.5627,13.6127,13.5627,13.5913,37700.0
2009-05-22 15:40:00,19.06,19.07,19.02,19.02,58600.0,13.5913,13.5984,13.5627,13.5627,58600.0
2009-05-22 15:45:00,19.02,19.03,18.95,18.96,68000.0,13.5627,13.5699,13.5128,13.52,68000.0
2009-05-22 15:50:00,18.96,18.97,18.93,18.93,105000.0,13.52,13.5271,13.4986,13.4986,105000.0
2009-05-22 15:55:00,18.93,18.93,18.83,18.85,265300.0,13.4986,13.4986,13.4273,13.4415,265300.0
2009-05-26 09:30:00,18.93,18.93,18.67,18.75,91100.0,13.4986,13.4986,13.3132,13.3702,91100.0
2009-05-26 09:35:00,18.75,18.75,18.5,18.54,110000.0,13.3702,13.3702,13.1919,13.2205,110000.0
2009-05-26 09:40:00,18.55,18.66,18.52,18.57,49700.0,13.2276,13.306,13.2062,13.2419,49700.0
2009-05-26 09:45:00,18.56,18.68,18.56,18.61,57000.0,13.2347,13.3203,13.2347,13.2704,57000.0
2009-05-26 09:50:00,18.61,18.7,18.59,18.61,57800.0,13.2704,13.3346,13.2561,13.2704,57800.0
2009-05-26 09:55:00,18.61,18.67,18.58,18.62,39500.0,13.2704,13.3132,13.249,13.2775,39500.0
2009-05-26 10:00:00,18.62,18.85,18.62,18.82,97200.0,13.2775,13.4415,13.2775,13.4201,97200.0
2009-05-26 10:05:00,18.81,18.84,18.75,18.77,73500.0,13.413,13.4344,13.3702,13.3845,73500.0
2009-05-26 10:10:00,18.77,18.93,18.77,18.92,74500.0,13.3845,13.4986,13.3845,13.4914,74500.0
2009-05-26 10:15:00,18.93,19.01,18.92,18.96,83500.0,13.4986,13.5556,13.4914,13.52,83500.0
2009-05-26 10:20:00,18.96,19.01,18.92,18.97,64900.0,13.52,13.5556,13.4914,13.5271,64900.0
2009-05-26 10:25:00,18.98,19.01,18.94,18.99,42600.0,13.5342,13.5556,13.5057,13.5413,42600.0
2009-05-26 10:30:00,18.99,19.03,18.99,19.01,31000.0,13.5413,13.5699,13.5413,13.5556,31000.0
2009-05-26 10:35:00,19.01,19.03,18.98,18.98,39900.0,13.5556,13.5699,13.5342,13.5342,39900.0
2009-05-26 10:40:00,18.98,19.0,18.96,18.97,13800.0,13.5342,13.5485,13.52,13.5271,13800.0
2009-05-26 10:45:00,18.96,18.96,18.91,18.91,39600.0,13.52,13.52,13.4843,13.4843,39600.0
2009-05-26 10:50:00,18.9,18.9,18.86,18.87,31900.0,13.4772,13.4772,13.4486,13.4558,31900.0
2009-05-26 10:55:00,18.86,18.9,18.86,18.9,49600.0,13.4486,13.4772,13.4486,13.4772,49600.0
2009-05-26 11:00:00,18.89,18.91,18.86,18.89,67100.0,13.47,13.4843,13.4486,13.47,67100.0
2009-05-26 11:05:00,18.88,18.95,18.88,18.93,80400.0,13.4629,13.5128,13.4629,13.4986,80400.0
2009-05-26 11:10:00,18.93,19.01,18.93,19.0,32200.0,13.4986,13.5556,13.4986,13.5485,32200.0
2009-05-26 11:15:00,19.01,19.04,19.0,19.04,15400.0,13.5556,13.577,13.5485,13.577,15400.0
2009-05-26 11:20:00,19.04,19.06,19.03,19.05,61600.0,13.577,13.5913,13.5699,13.5841,61600.0
2009-05-26 11:25:00,19.05,19.06,19.03,19.04,29800.0,13.5841,13.5913,13.5699,13.577,29800.0
2009-05-26 11:30:00,19.03,19.06,19.03,19.06,14600.0,13.5699,13.5913,13.5699,13.5913,14600.0
2009-05-26 11:35:00,19.05,19.06,19.04,19.04,26400.0,13.5841,13.5913,13.577,13.577,26400.0
2009-05-26 11:40:00,19.04,19.09,19.04,19.08,26000.0,13.577,13.6127,13.577,13.6055,26000.0
2009-05-26 11:45:00,19.09,19.13,19.09,19.12,34300.0,13.6127,13.6412,13.6127,13.634,34300.0
2009-05-26 11:50:00,19.11,19.13,19.11,19.13,24300.0,13.6269,13.6412,13.6269,13.6412,24300.0
2009-05-26 11:55:00,19.13,19.14,19.1,19.1,27700.0,13.6412,13.6483,13.6198,13.6198,27700.0
2009-05-26 12:00:00,19.1,19.1,19.09,19.1,15100.0,13.6198,13.6198,13.6127,13.6198,15100.0
2009-05-26 12:05:00,19.1,19.11,19.1,19.11,25400.0,13.6198,13.6269,13.6198,13.6269,25400.0
2009-05-26 12:10:00,19.1,19.11,19.1,19.11,15400.0,13.6198,13.6269,13.6198,13.6269,15400.0
2009-05-26 12:15:00,19.1,19.11,19.1,19.11,31300.0,13.6198,13.6269,13.6198,13.6269,31300.0
2009-05-26 12:20:00,19.11,19.12,19.1,19.12,40800.0,13.6269,13.634,13.6198,13.634,40800.0
2009-05-26 12:25:00,19.12,19.12,19.1,19.11,35500.0,13.634,13.634,13.6198,13.6269,35500.0
2009-05-26 12:30:00,19.11,19.11,19.1,19.11,14100.0,13.6269,13.6269,13.6198,13.6269,14100.0
2009-05-26 12:35:00,19.1,19.11,19.1,19.1,8100.0,13.6198,13.6269,13.6198,13.6198,8100.0
2009-05-26 12:40:00,19.1,19.11,19.1,19.11,19800.0,13.6198,13.6269,13.6198,13.6269,19800.0
2009-05-26 12:45:00,19.11,19.18,19.11,19.18,72200.0,13.6269,13.6768,13.6269,13.6768,72200.0
2009-05-26 12:50:00,19.17,19.19,19.15,19.19,87300.0,13.6697,13.684,13.6554,13.684,87300.0
2009-05-26 12:55:00,19.19,19.2,19.16,19.19,103200.0,13.684,13.6911,13.6626,13.684,103200.0
2009-05-26 13:00:00,19.18,19.21,19.18,19.21,22100.0,13.6768,13.6982,13.6768,13.6982,22100.0
2009-05-26 13:05:00,19.21,19.24,19.21,19.22,25500.0,13.6982,13.7196,13.6982,13.7054,25500.0
2009-05-26 13:10:00,19.22,19.23,19.21,19.21,7700.0,13.7054,13.7125,13.6982,13.6982,7700.0
2009-05-26 13:15:00,19.21,19.22,19.19,19.22,28000.0,13.6982,13.7054,13.684,13.7054,28000.0
2009-05-26 13:20:00,19.22,19.22,19.11,19.12,93500.0,13.7054,13.7054,13.6269,13.634,93500.0
2009-05-26 13:25:00,19.12,19.13,19.12,19.13,14400.0,13.634,13.6412,13.634,13.6412,14400.0
2009-05-26 13:30:00,19.13,19.13,19.09,19.1,40700.0,13.6412,13.6412,13.6127,13.6198,40700.0
2009-05-26 13:35:00,19.09,19.09,19.05,19.05,51700.0,13.6127,13.6127,13.5841,13.5841,51700.0
2009-05-26 13:40:00,19.04,19.06,19.03,19.04,29200.0,13.577,13.5913,13.5699,13.577,29200.0
2009-05-26 13:45:00,19.04,19.05,19.03,19.03,52400.0,13.577,13.5841,13.5699,13.5699,52400.0
2009-05-26 13:50:00,19.03,19.05,19.02,19.03,31000.0,13.5699,13.5841,13.5627,13.5699,31000.0
2009-05-26 13:55:00,19.02,19.03,19.02,19.03,16900.0,13.5627,13.5699,13.5627,13.5699,16900.0
2009-05-26 14:00:00,19.03,19.04,19.02,19.02,30800.0,13.5699,13.577,13.5627,13.5627,30800.0
2009-05-26 14:05:00,19.03,19.06,19.01,19.01,29600.0,13.5699,13.5913,13.5556,13.5556,29600.0
2009-05-26 14:10:00,19.01,19.03,19.0,19.0,39300.0,13.5556,13.5699,13.5485,13.5485,39300.0
2009-05-26 14:15:00,19.01,19.02,19.0,19.02,35200.0,13.5556,13.5627,13.5485,13.5627,35200.0
2009-05-26 14:20:00,19.02,19.02,18.98,19.0,32000.0,13.5627,13.5627,13.5342,13.5485,32000.0
2009-05-26 14:25:00,19.0,19.0,18.99,19.0,32600.0,13.5485,13.5485,13.5413,13.5485,32600.0
2009-05-26 14:30:00,19.0,19.02,18.99,19.01,40700.0,13.5485,13.5627,13.5413,13.5556,40700.0
2009-05-26 14:35:00,19.01,19.02,19.01,19.01,7500.0,13.5556,13.5627,13.5556,13.5556,7500.0
2009-05-26 14:40:00,19.02,19.03,19.01,19.03,17500.0,13.5627,13.5699,13.5556,13.5699,17500.0
2009-05-26 14:45:00,19.02,19.03,18.99,18.99,28000.0,13.5627,13.5699,13.5413,13.5413,28000.0
2009-05-26 14:50:00,18.98,18.99,18.92,18.93,46500.0,13.5342,13.5413,13.4914,13.4986,46500.0
2009-05-26 14:55:00,18.94,18.94,18.89,18.9,53900.0,13.5057,13.5057,13.47,13.4772,53900.0
2009-05-26 15:00:00,18.91,18.94,18.91,18.94,23100.0,13.4843,13.5057,13.4843,13.5057,23100.0
2009-05-26 15:05:00,18.94,18.95,18.93,18.94,25700.0,13.5057,13.5128,13.4986,13.5057,25700.0
2009-05-26 15:10:00,18.95,18.97,18.92,18.93,44100.0,13.5128,13.5271,13.4914,13.4986,44100.0
2009-05-26 15:15:00,18.93,18.93,18.87,18.9,64700.0,13.4986,13.4986,13.4558,13.4772,64700.0
2009-05-26 15:20:00,18.9,18.95,18.88,18.93,61000.0,13.4772,13.5128,13.4629,13.4986,61000.0
2009-05-26 15:25:00,18.92,18.96,18.92,18.94,53700.0,13.4914,13.52,13.4914,13.5057,53700.0
2009-05-26 15:30:00,18.94,19.0,18.92,18.97,57600.0,13.5057,13.5485,13.4914,13.5271,57600.0
2009-05-26 15:35:00,18.98,19.02,18.97,19.01,40600.0,13.5342,13.5627,13.5271,13.5556,40600.0
2009-05-26 15:40:00,19.01,19.05,19.0,19.04,183300.0,13.5556,13.5841,13.5485,13.577,183300.0
2009-05-26 15:45:00,19.04,19.05,18.97,19.01,168000.0,13.577,13.5841,13.5271,13.5556,168000.0
2009-05-26 15:50:00,19.01,19.07,19.0,19.04,211700.0,13.5556,13.5984,13.5485,13.577,211700.0
2009-05-26 15:55:00,19.04,19.13,19.03,19.11,481000.0,13.577,13.6412,13.5699,13.6269,481000.0
2009-05-27 09:30:00,19.18,19.21,18.94,19.03,66200.0,13.6768,13.6982,13.5057,13.5699,66200.0
2009-05-27 09:35:00,19.0,19.08,18.98,19.04,46400.0,13.5485,13.6055,13.5342,13.577,46400.0
2009-05-27 09:40:00,19.03,19.06,18.94,19.02,63600.0,13.5699,13.5913,13.5057,13.5627,63600.0
2009-05-27 09:45:00,19.02,19.16,19.02,19.16,44700.0,13.5627,13.6626,13.5627,13.6626,44700.0
2009-05-27 09:50:00,19.16,19.25,19.16,19.24,52100.0,13.6626,13.7267,13.6626,13.7196,52100.0
2009-05-27 09:55:00,19.25,19.28,19.22,19.23,33500.0,13.7267,13.7481,13.7054,13.7125,33500.0
2009-05-27 10:00:00,19.24,19.31,19.13,19.13,59800.0,13.7196,13.7695,13.6412,13.6412,59800.0
2009-05-27 10:05:00,19.13,19.13,19.06,19.07,22900.0,13.6412,13.6412,13.5913,13.5984,22900.0
2009-05-27 10:10:00,19.07,19.11,19.05,19.08,23300.0,13.5984,13.6269,13.5841,13.6055,23300.0
2009-05-27 10:15:00,19.08,19.09,19.05,19.07,21200.0,13.6055,13.6127,13.5841,13.5984,21200.0
2009-05-27 10:20:00,19.08,19.12,19.07,19.1,38000.0,13.6055,13.634,13.5984,13.6198,38000.0
2009-05-27 10:25:00,19.1,19.1,19.06,19.08,62500.0,13.6198,13.6198,13.5913,13.6055,62500.0
2009-05-27 10:30:00,19.08,19.08,19.02,19.06,53000.0,13.6055,13.6055,13.5627,13.5913,53000.0
2009-05-27 10:35:00,19.06,19.1,19.04,19.08,53500.0,13.5913,13.6198,13.577,13.6055,53500.0
2009-05-27 10:40:00,19.09,19.09,19.03,19.03,38300.0,13.6127,13.6127,13.5699,13.5699,38300.0
2009-05-27 10:45:00,19.03,19.06,19.01,19.03,40100.0,13.5699,13.5913,13.5556,13.5699,40100.0
2009-05-27 10:50:00,19.02,19.03,19.0,19.03,72900.0,13.5627,13.5699,13.5485,13.5699,72900.0
2009-05-27 10:55:00,19.03,19.06,19.02,19.05,14700.0,13.5699,13.5913,13.5627,13.5841,14700.0
2009-05-27 11:00:00,19.05,19.06,19.02,19.02,19300.0,13.5841,13.5913,13.5627,13.5627,19300.0
2009-05-27 11:05:00,19.01,19.03,19.0,19.01,23300.0,13.5556,13.5699,13.5485,13.5556,23300.0
2009-05-27 11:10:00,19.01,19.07,19.01,19.07,33900.0,13.5556,13.5984,13.5556,13.5984,33900.0
2009-05-27 11:15:00,19.07,19.08,19.06,19.07,13400.0,13.5984,13.6055,13.5913,13.5984,13400.0
2009-05-27 11:20:00,19.07,19.08,19.06,19.07,22300.0,13.5984,13.6055,13.5913,13.5984,22300.0
2009-05-27 11:25:00,19.07,19.1,19.07,19.08,34500.0,13.5984,13.6198,13.5984,13.6055,34500.0
2009-05-27 11:30:00,19.08,19.08,19.05,19.07,72900.0,13.6055,13.6055,13.5841,13.5984,72900.0
2009-05-27 11:35:00,19.06,19.07,19.05,19.06,13400.0,13.5913,13.5984,13.5841,13.5913,13400.0
2009-05-27 11:40:00,19.06,19.07,19.01,19.01,56300.0,13.5913,13.5984,13.5556,13.5556,56300.0
2009-05-27 11:45:00,19.01,19.02,19.01,19.01,21600.0,13.5556,13.5627,13.5556,13.5556,21600.0
2009-05-27 11:50:00,19.01,19.03,19.0,19.0,34800.0,13.5556,13.5699,13.5485,13.5485,34800.0
2009-05-27 11:55:00,19.0,19.0,18.98,18.99,17000.0,13.5485,13.5485,13.5342,13.5413,17000.0
2009-05-27 12:00:00,19.0,19.01,18.94,18.95,66200.0,13.5485,13.5556,13.5057,13.5128,66200.0
2009-05-27 12:05:00,18.94,18.95,18.93,18.93,37700.0,13.5057,13.5128,13.4986,13.4986,37700.0
2009-05-27 12:10:00,18.93,18.98,18.93,18.98,37500.0,13.4986,13.5342,13.4986,13.5342,37500.0
2009-05-27 12:15:00,18.98,19.0,18.98,18.99,11700.0,13.5342,13.5485,13.5342,13.5413,11700.0
2009-05-27 12:20:00,18.99,19.0,18.98,19.0,18800.0,13.5413,13.5485,13.5342,13.5485,18800.0
2009-05-27 12:25:00,18.99,19.04,18.99,19.04,100900.0,13.5413,13.577,13.5413,13.577,100900.0
2009-05-27 12:30:00,19.04,19.06,19.03,19.05,286600.0,13.577,13.5913,13.5699,13.5841,286600.0
2009-05-27 12:35:00,19.05,19.06,19.04,19.04,88200.0,13.5841,13.5913,13.577,13.577,88200.0
2009-05-27 12:40:00,19.04,19.05,19.0,19.0,109100.0,13.577,13.5841,13.5485,13.5485,109100.0
2009-05-27 12:45:00,19.0,19.0,18.97,19.0,19100.0,13.5485,13.5485,13.5271,13.5485,19100.0
2009-05-27 12:50:00,18.99,19.0,18.98,18.98,12600.0,13.5413,13.5485,13.5342,13.5342,12600.0
2009-05-27 12:55:00,18.98,18.99,18.94,18.96,111900.0,13.5342,13.5413,13.5057,13.52,111900.0
2009-05-27 13:00:00,18.96,19.0,18.96,18.98,55800.0,13.52,13.5485,13.52,13.5342,55800.0
2009-05-27 13:05:00,18.99,19.01,18.98,19.01,26000.0,13.5413,13.5556,13.5342,13.5556,26000.0
2009-05-27 13:10:00,19.01,19.04,19.01,19.04,45300.0,13.5556,13.577,13.5556,13.577,45300.0
2009-05-27 13:15:00,19.04,19.05,19.03,19.04,24600.0,13.577,13.5841,13.5699,13.577,24600.0
2009-05-27 13:20:00,19.04,19.05,19.03,19.05,14500.0,13.577,13.5841,13.5699,13.5841,14500.0
2009-05-27 13:25:00,19.05,19.05,19.02,19.03,14700.0,13.5841,13.5841,13.5627,13.5699,14700.0
2009-05-27 13:30:00,19.03,19.03,19.0,19.0,20400.0,13.5699,13.5699,13.5485,13.5485,20400.0
2009-05-27 13:35:00,19.0,19.01,18.98,18.99,33600.0,13.5485,13.5556,13.5342,13.5413,33600.0
2009-05-27 13:40:00,18.99,18.99,18.98,18.99,2800.0,13.5413,13.5413,13.5342,13.5413,2800.0
2009-05-27 13:45:00,18.99,19.01,18.94,18.94,46700.0,13.5413,13.5556,13.5057,13.5057,46700.0
2009-05-27 13:50:00,18.95,18.95,18.87,18.91,69300.0,13.5128,13.5128,13.4558,13.4843,69300.0
2009-05-27 13:55:00,18.9,18.92,18.9,18.91,19300.0,13.4772,13.4914,13.4772,13.4843,19300.0
2009-05-27 14:00:00,18.9,18.93,18.89,18.89,54900.0,13.4772,13.4986,13.47,13.47,54900.0
2009-05-27 14:05:00,18.89,18.9,18.86,18.89,59100.0,13.47,13.4772,13.4486,13.47,59100.0
2009-05-27 14:10:00,18.89,18.9,18.88,18.88,26800.0,13.47,13.4772,13.4629,13.4629,26800.0
2009-05-27 14:15:00,18.88,18.9,18.88,18.89,39700.0,13.4629,13.4772,13.4629,13.47,39700.0
2009-05-27 14:20:00,18.89,18.9,18.86,18.88,89200.0,13.47,13.4772,13.4486,13.4629,89200.0
2009-05-27 14:25:00,18.88,18.89,18.88,18.89,12500.0,13.4629,13.47,13.4629,13.47,12500.0
2009-05-27 14:30:00,18.88,18.91,18.88,18.88,57100.0,13.4629,13.4843,13.4629,13.4629,57100.0
2009-05-27 14:35:00,18.88,18.91,18.88,18.91,20000.0,13.4629,13.4843,13.4629,13.4843,20000.0
2009-05-27 14:40:00,18.91,18.93,18.9,18.91,29700.0,13.4843,13.4986,13.4772,13.4843,29700.0
2009-05-27 14:45:00,18.92,18.95,18.91,18.93,43200.0,13.4914,13.5128,13.4843,13.4986,43200.0
2009-05-27 14:50:00,18.93,18.93,18.91,18.92,29100.0,13.4986,13.4986,13.4843,13.4914,29100.0
2009-05-27 14:55:00,18.93,18.94,18.9,18.9,44400.0,13.4986,13.5057,13.4772,13.4772,44400.0
2009-05-27 15:00:00,18.9,18.93,18.9,18.93,40000.0,13.4772,13.4986,13.4772,13.4986,40000.0
2009-05-27 15:05:00,18.92,18.95,18.92,18.93,48200.0,13.4914,13.5128,13.4914,13.4986,48200.0
2009-05-27 15:10:00,18.93,18.93,18.9,18.92,148500.0,13.4986,13.4986,13.4772,13.4914,148500.0
2009-05-27 15:15:00,18.92,18.93,18.86,18.86,61400.0,13.4914,13.4986,13.4486,13.4486,61400.0
2009-05-27 15:20:00,18.86,18.86,18.81,18.83,208300.0,13.4486,13.4486,13.413,13.4273,208300.0
2009-05-27 15:25:00,18.83,18.88,18.82,18.85,163200.0,13.4273,13.4629,13.4201,13.4415,163200.0
2009-05-27 15:30:00,18.86,18.87,18.83,18.83,106500.0,13.4486,13.4558,13.4273,13.4273,106500.0
2009-05-27 15:35:00,18.83,18.83,18.75,18.76,166800.0,13.4273,13.4273,13.3702,13.3773,166800.0
2009-05-27 15:40:00,18.76,18.84,18.76,18.84,115200.0,13.3773,13.4344,13.3773,13.4344,115200.0
2009-05-27 15:45:00,18.84,18.92,18.83,18.91,250100.0,13.4344,13.4914,13.4273,13.4843,250100.0
2009-05-27 15:50:00,18.9,18.91,18.76,18.76,338000.0,13.4772,13.4843,13.3773,13.3773,338000.0
2009-05-27 15:55:00,18.76,18.77,18.69,18.7,778000.0,13.3773,13.3845,13.3274,13.3346,778000.0
2009-05-28 09:30:00,18.85,18.93,18.69,18.74,36500.0,13.4415,13.4986,13.3274,13.3631,36500.0
2009-05-28 09:35:00,18.75,18.87,18.75,18.85,55300.0,13.3702,13.4558,13.3702,13.4415,55300.0
2009-05-28 09:40:00,18.87,18.99,18.84,18.95,47200.0,13.4558,13.5413,13.4344,13.5128,47200.0
2009-05-28 09:45:00,18.96,18.98,18.91,18.93,45500.0,13.52,13.5342,13.4843,13.4986,45500.0
2009-05-28 09:50:00,18.93,18.97,18.9,18.9,43700.0,13.4986,13.5271,13.4772,13.4772,43700.0
2009-05-28 09:55:00,18.89,18.96,18.85,18.94,45300.0,13.47,13.52,13.4415,13.5057,45300.0
2009-05-28 10:00:00,18.93,18.93,18.75,18.76,73800.0,13.4986,13.4986,13.3702,13.3773,73800.0
2009-05-28 10:05:00,18.76,18.76,18.64,18.69,64600.0,13.3773,13.3773,13.2918,13.3274,64600.0
2009-05-28 10:10:00,18.68,18.69,18.61,18.63,68800.0,13.3203,13.3274,13.2704,13.2846,68800.0
2009-05-28 10:15:00,18.63,18.63,18.58,18.61,40600.0,13.2846,13.2846,13.249,13.2704,40600.0
2009-05-28 10:20:00,18.6,18.61,18.58,18.6,38500.0,13.2632,13.2704,13.249,13.2632,38500.0
2009-05-28 10:25:00,18.6,18.62,18.57,18.6,31600.0,13.2632,13.2775,13.2419,13.2632,31600.0
2009-05-28 10:30:00,18.61,18.61,18.59,18.6,17700.0,13.2704,13.2704,13.2561,13.2632,17700.0
2009-05-28 10:35:00,18.59,18.61,18.55,18.55,63900.0,13.2561,13.2704,13.2276,13.2276,63900.0
2009-05-28 10:40:00,18.55,18.6,18.55,18.58,50600.0,13.2276,13.2632,13.2276,13.249,50600.0
2009-05-28 10:45:00,18.58,18.59,18.57,18.58,15900.0,13.249,13.2561,13.2419,13.249,15900.0
2009-05-28 10:50:00,18.58,18.62,18.58,18.59,35100.0,13.249,13.2775,13.249,13.2561,35100.0
2009-05-28 10:55:00,18.6,18.64,18.59,18.63,22100.0,13.2632,13.2918,13.2561,13.2846,22100.0
2009-05-28 11:00:00,18.62,18.63,18.58,18.63,42200.0,13.2775,13.2846,13.249,13.2846,42200.0
2009-05-28 11:05:00,18.62,18.67,18.62,18.66,31200.0,13.2775,13.3132,13.2775,13.306,31200.0
2009-05-28 11:10:00,18.66,18.68,18.65,18.67,31700.0,13.306,13.3203,13.2989,13.3132,31700.0
2009-05-28 11:15:00,18.67,18.71,18.67,18.71,26700.0,13.3132,13.3417,13.3132,13.3417,26700.0
2009-05-28 11:20:00,18.7,18.72,18.69,18.72,21200.0,13.3346,13.3488,13.3274,13.3488,21200.0
2009-05-28 11:25:00,18.72,18.75,18.67,18.68,61000.0,13.3488,13.3702,13.3132,13.3203,61000.0
2009-05-28 11:30:00,18.67,18.68,18.67,18.67,32900.0,13.3132,13.3203,13.3132,13.3132,32900.0
2009-05-28 11:35:00,18.67,18.68,18.65,18.65,19700.0,13.3132,13.3203,13.2989,13.2989,19700.0
2009-05-28 11:40:00,18.65,18.65,18.6,18.64,36200.0,13.2989,13.2989,13.2632,13.2918,36200.0
2009-05-28 11:45:00,18.63,18.67,18.63,18.67,34800.0,13.2846,13.3132,13.2846,13.3132,34800.0
2009-05-28 11:50:00,18.66,18.69,18.65,18.65,17300.0,13.306,13.3274,13.2989,13.2989,17300.0
2009-05-28 11:55:00,18.65,18.7,18.65,18.68,20300.0,13.2989,13.3346,13.2989,13.3203,20300.0
2009-05-28 12:00:00,18.68,18.7,18.68,18.68,14400.0,13.3203,13.3346,13.3203,13.3203,14400.0
2009-05-28 12:05:00,18.68,18.68,18.58,18.58,50800.0,13.3203,13.3203,13.249,13.249,50800.0
2009-05-28 12:10:00,18.58,18.61,18.58,18.59,19300.0,13.249,13.2704,13.249,13.2561,19300.0
2009-05-28 12:15:00,18.59,18.59,18.54,18.54,30500.0,13.2561,13.2561,13.2205,13.2205,30500.0
2009-05-28 12:20:00,18.54,18.55,18.52,18.53,29500.0,13.2205,13.2276,13.2062,13.2133,29500.0
2009-05-28 12:25:00,18.53,18.54,18.5,18.5,26500.0,13.2133,13.2205,13.1919,13.1919,26500.0
2009-05-28 12:30:00,18.51,18.52,18.5,18.51,11700.0,13.1991,13.2062,13.1919,13.1991,11700.0
2009-05-28 12:35:00,18.52,18.54,18.51,18.53,20100.0,13.2062,13.2205,13.1991,13.2133,20100.0
2009-05-28 12:40:00,18.53,18.55,18.53,18.55,14500.0,13.2133,13.2276,13.2133,13.2276,14500.0
2009-05-28 12:45:00,18.55,18.57,18.54,18.55,80700.0,13.2276,13.2419,13.2205,13.2276,80700.0
2009-05-28 12:50:00,18.55,18.58,18.55,18.55,43000.0,13.2276,13.249,13.2276,13.2276,43000.0
2009-05-28 12:55:00,18.55,18.56,18.55,18.56,8000.0,13.2276,13.2347,13.2276,13.2347,8000.0
2009-05-28 13:00:00,18.55,18.64,18.55,18.61,69200.0,13.2276,13.2918,13.2276,13.2704,69200.0
2009-05-28 13:05:00,18.62,18.66,18.6,18.6,39500.0,13.2775,13.306,13.2632,13.2632,39500.0
2009-05-28 13:10:00,18.6,18.69,18.6,18.66,36500.0,13.2632,13.3274,13.2632,13.306,36500.0
2009-05-28 13:15:00,18.67,18.75,18.67,18.74,67600.0,13.3132,13.3702,13.3132,13.3631,67600.0
2009-05-28 13:20:00,18.74,18.75,18.7,18.73,23100.0,13.3631,13.3702,13.3346,13.3559,23100.0
2009-05-28 13:25:00,18.73,18.75,18.67,18.67,21500.0,13.3559,13.3702,13.3132,13.3132,21500.0
2009-05-28 13:30:00,18.67,18.7,18.65,18.69,70100.0,13.3132,13.3346,13.2989,13.3274,70100.0
2009-05-28 13:35:00,18.69,18.73,18.69,18.71,11600.0,13.3274,13.3559,13.3274,13.3417,11600.0
2009-05-28 13:40:00,18.72,18.73,18.67,18.7,19500.0,13.3488,13.3559,13.3132,13.3346,19500.0
2009-05-28 13:45:00,18.69,18.72,18.68,18.71,23000.0,13.3274,13.3488,13.3203,13.3417,23000.0
2009-05-28 13:50:00,18.7,18.71,18.67,18.67,30800.0,13.3346,13.3417,13.3132,13.3132,30800.0
2009-05-28 13:55:00,18.68,18.68,18.62,18.67,42800.0,13.3203,13.3203,13.2775,13.3132,42800.0
2009-05-28 14:00:00,18.66,18.68,18.65,18.68,35700.0,13.306,13.3203,13.2989,13.3203,35700.0
2009-05-28 14:05:00,18.68,18.69,18.67,18.68,10800.0,13.3203,13.3274,13.3132,13.3203,10800.0
2009-05-28 14:10:00,18.68,18.7,18.59,18.6,119900.0,13.3203,13.3346,13.2561,13.2632,119900.0
2009-05-28 14:15:00,18.59,18.6,18.59,18.59,57800.0,13.2561,13.2632,13.2561,13.2561,57800.0
2009-05-28 14:20:00,18.6,18.71,18.59,18.71,83600.0,13.2632,13.3417,13.2561,13.3417,83600.0
2009-05-28 14:25:00,18.71,18.71,18.64,18.66,103100.0,13.3417,13.3417,13.2918,13.306,103100.0
2009-05-28 14:30:00,18.66,18.7,18.65,18.68,33600.0,13.306,13.3346,13.2989,13.3203,33600.0
2009-05-28 14:35:00,18.68,18.69,18.65,18.65,39400.0,13.3203,13.3274,13.2989,13.2989,39400.0
2009-05-28 14:40:00,18.66,18.66,18.6,18.6,43800.0,13.306,13.306,13.2632,13.2632,43800.0
2009-05-28 14:45:00,18.6,18.64,18.6,18.64,32100.0,13.2632,13.2918,13.2632,13.2918,32100.0
2009-05-28 14:50:00,18.64,18.66,18.63,18.66,41000.0,13.2918,13.306,13.2846,13.306,41000.0
2009-05-28 14:55:00,18.65,18.66,18.6,18.64,49400.0,13.2989,13.306,13.2632,13.2918,49400.0
2009-05-28 15:00:00,18.63,18.67,18.62,18.67,102200.0,13.2846,13.3132,13.2775,13.3132,102200.0
2009-05-28 15:05:00,18.67,18.67,18.64,18.65,39900.0,13.3132,13.3132,13.2918,13.2989,39900.0
2009-05-28 15:10:00,18.64,18.7,18.63,18.7,183200.0,13.2918,13.3346,13.2846,13.3346,183200.0
2009-05-28 15:15:00,18.69,18.74,18.68,18.72,133900.0,13.3274,13.3631,13.3203,13.3488,133900.0
2009-05-28 15:20:00,18.71,18.72,18.67,18.68,63900.0,13.3417,13.3488,13.3132,13.3203,63900.0
2009-05-28 15:25:00,18.68,18.73,18.67,18.72,43500.0,13.3203,13.3559,13.3132,13.3488,43500.0
2009-05-28 15:30:00,18.72,18.77,18.7,18.75,81500.0,13.3488,13.3845,13.3346,13.3702,81500.0
2009-05-28 15:35:00,18.75,18.76,18.72,18.76,80500.0,13.3702,13.3773,13.3488,13.3773,80500.0
2009-05-28 15:40:00,18.75,18.76,18.7,18.71,134500.0,13.3702,13.3773,13.3346,13.3417,134500.0
2009-05-28 15:45:00,18.7,18.78,18.69,18.77,139400.0,13.3346,13.3916,13.3274,13.3845,139400.0
2009-05-28 15:50:00,18.77,18.79,18.69,18.71,213600.0,13.3845,13.3987,13.3274,13.3417,213600.0
2009-05-28 15:55:00,18.71,18.79,18.71,18.75,772200.0,13.3417,13.3987,13.3417,13.3702,772200.0
2009-05-29 09:30:00,18.79,18.79,18.5,18.55,71700.0,13.3987,13.3987,13.1919,13.2276,71700.0
2009-05-29 09:35:00,18.55,18.62,18.53,18.57,43900.0,13.2276,13.2775,13.2133,13.2419,43900.0
2009-05-29 09:40:00,18.56,18.65,18.52,18.56,57300.0,13.2347,13.2989,13.2062,13.2347,57300.0
2009-05-29 09:45:00,18.55,18.58,18.51,18.52,53000.0,13.2276,13.249,13.1991,13.2062,53000.0
2009-05-29 09:50:00,18.52,18.57,18.51,18.55,24900.0,13.2062,13.2419,13.1991,13.2276,24900.0
2009-05-29 09:55:00,18.55,18.56,18.52,18.52,32200.0,13.2276,13.2347,13.2062,13.2062,32200.0
2009-05-29 10:00:00,18.53,18.53,18.46,18.47,83000.0,13.2133,13.2133,13.1634,13.1705,83000.0
2009-05-29 10:05:00,18.47,18.59,18.47,18.58,115300.0,13.1705,13.2561,13.1705,13.249,115300.0
2009-05-29 10:10:00,18.59,18.6,18.56,18.57,41300.0,13.2561,13.2632,13.2347,13.2419,41300.0
2009-05-29 10:15:00,18.58,18.6,18.56,18.57,27600.0,13.249,13.2632,13.2347,13.2419,27600.0
2009-05-29 10:20:00,18.57,18.7,18.57,18.7,72300.0,13.2419,13.3346,13.2419,13.3346,72300.0
2009-05-29 10:25:00,18.69,18.69,18.6,18.6,30400.0,13.3274,13.3274,13.2632,13.2632,30400.0
2009-05-29 10:30:00,18.61,18.62,18.56,18.57,17700.0,13.2704,13.2775,13.2347,13.2419,17700.0
2009-05-29 10:35:00,18.56,18.59,18.53,18.58,62400.0,13.2347,13.2561,13.2133,13.249,62400.0
2009-05-29 10:40:00,18.58,18.61,18.53,18.53,42400.0,13.249,13.2704,13.2133,13.2133,42400.0
2009-05-29 10:45:00,18.54,18.54,18.5,18.51,52900.0,13.2205,13.2205,13.1919,13.1991,52900.0
2009-05-29 10:50:00,18.51,18.53,18.49,18.49,55100.0,13.1991,13.2133,13.1848,13.1848,55100.0
2009-05-29 10:55:00,18.5,18.52,18.47,18.47,36100.0,13.1919,13.2062,13.1705,13.1705,36100.0
2009-05-29 11:00:00,18.48,18.5,18.46,18.47,50200.0,13.1777,13.1919,13.1634,13.1705,50200.0
2009-05-29 11:05:00,18.47,18.47,18.44,18.44,48700.0,13.1705,13.1705,13.1492,13.1492,48700.0
2009-05-29 11:10:00,18.45,18.47,18.43,18.46,27200.0,13.1563,13.1705,13.142,13.1634,27200.0
2009-05-29 11:15:00,18.46,18.49,18.46,18.49,12500.0,13.1634,13.1848,13.1634,13.1848,12500.0
2009-05-29 11:20:00,18.48,18.51,18.47,18.51,113400.0,13.1777,13.1991,13.1705,13.1991,113400.0
2009-05-29 11:25:00,18.51,18.51,18.44,18.45,112600.0,13.1991,13.1991,13.1492,13.1563,112600.0
2009-05-29 11:30:00,18.45,18.47,18.44,18.47,27700.0,13.1563,13.1705,13.1492,13.1705,27700.0
2009-05-29 11:35:00,18.46,18.46,18.45,18.45,11400.0,13.1634,13.1634,13.1563,13.1563,11400.0
2009-05-29 11:40:00,18.45,18.49,18.44,18.48,27000.0,13.1563,13.1848,13.1492,13.1777,27000.0
2009-05-29 11:45:00,18.48,18.49,18.48,18.48,6000.0,13.1777,13.1848,13.1777,13.1777,6000.0
2009-05-29 11:50:00,18.49,18.5,18.47,18.49,49000.0,13.1848,13.1919,13.1705,13.1848,49000.0
2009-05-29 11:55:00,18.5,18.51,18.47,18.48,30900.0,13.1919,13.1991,13.1705,13.1777,30900.0
2009-05-29 12:00:00,18.49,18.53,18.49,18.53,10000.0,13.1848,13.2133,13.1848,13.2133,10000.0
2009-05-29 12:05:00,18.53,18.55,18.52,18.55,10300.0,13.2133,13.2276,13.2062,13.2276,10300.0
2009-05-29 12:10:00,18.54,18.57,18.54,18.57,9500.0,13.2205,13.2419,13.2205,13.2419,9500.0
2009-05-29 12:15:00,18.56,18.59,18.56,18.58,9200.0,13.2347,13.2561,13.2347,13.249,9200.0
2009-05-29 12:20:00,18.58,18.58,18.54,18.55,17300.0,13.249,13.249,13.2205,13.2276,17300.0
2009-05-29 12:25:00,18.55,18.58,18.53,18.56,17100.0,13.2276,13.249,13.2133,13.2347,17100.0
2009-05-29 12:30:00,18.56,18.56,18.53,18.53,6500.0,13.2347,13.2347,13.2133,13.2133,6500.0
2009-05-29 12:35:00,18.53,18.54,18.5,18.51,19000.0,13.2133,13.2205,13.1919,13.1991,19000.0
2009-05-29 12:40:00,18.51,18.53,18.49,18.52,67400.0,13.1991,13.2133,13.1848,13.2062,67400.0
2009-05-29 12:45:00,18.53,18.56,18.51,18.51,13400.0,13.2133,13.2347,13.1991,13.1991,13400.0
2009-05-29 12:50:00,18.51,18.54,18.51,18.53,8400.0,13.1991,13.2205,13.1991,13.2133,8400.0
2009-05-29 12:55:00,18.53,18.53,18.49,18.5,14500.0,13.2133,13.2133,13.1848,13.1919,14500.0
2009-05-29 13:00:00,18.5,18.56,18.5,18.54,19200.0,13.1919,13.2347,13.1919,13.2205,19200.0
2009-05-29 13:05:00,18.54,18.55,18.5,18.5,10400.0,13.2205,13.2276,13.1919,13.1919,10400.0
2009-05-29 13:10:00,18.5,18.53,18.5,18.52,37600.0,13.1919,13.2133,13.1919,13.2062,37600.0
2009-05-29 13:15:00,18.51,18.52,18.49,18.5,13200.0,13.1991,13.2062,13.1848,13.1919,13200.0
2009-05-29 13:20:00,18.49,18.53,18.49,18.53,15900.0,13.1848,13.2133,13.1848,13.2133,15900.0
2009-05-29 13:25:00,18.52,18.54,18.52,18.54,5700.0,13.2062,13.2205,13.2062,13.2205,5700.0
2009-05-29 13:30:00,18.54,18.6,18.54,18.58,27100.0,13.2205,13.2632,13.2205,13.249,27100.0
2009-05-29 13:35:00,18.58,18.58,18.56,18.57,8300.0,13.249,13.249,13.2347,13.2419,8300.0
2009-05-29 13:40:00,18.57,18.6,18.57,18.6,11400.0,13.2419,13.2632,13.2419,13.2632,11400.0
2009-05-29 13:45:00,18.6,18.6,18.57,18.57,19000.0,13.2632,13.2632,13.2419,13.2419,19000.0
2009-05-29 13:50:00,18.57,18.58,18.54,18.55,45200.0,13.2419,13.249,13.2205,13.2276,45200.0
2009-05-29 13:55:00,18.55,18.57,18.55,18.57,6300.0,13.2276,13.2419,13.2276,13.2419,6300.0
2009-05-29 14:00:00,18.55,18.6,18.54,18.6,38500.0,13.2276,13.2632,13.2205,13.2632,38500.0
2009-05-29 14:05:00,18.6,18.62,18.6,18.61,16100.0,13.2632,13.2775,13.2632,13.2704,16100.0
2009-05-29 14:10:00,18.62,18.64,18.61,18.63,10400.0,13.2775,13.2918,13.2704,13.2846,10400.0
2009-05-29 14:15:00,18.64,18.64,18.63,18.64,12000.0,13.2918,13.2918,13.2846,13.2918,12000.0
2009-05-29 14:20:00,18.64,18.64,18.58,18.58,26800.0,13.2918,13.2918,13.249,13.249,26800.0
2009-05-29 14:25:00,18.58,18.59,18.57,18.57,9400.0,13.249,13.2561,13.2419,13.2419,9400.0
2009-05-29 14:30:00,18.58,18.59,18.56,18.57,18300.0,13.249,13.2561,13.2347,13.2419,18300.0
2009-05-29 14:35:00,18.56,18.58,18.56,18.56,10100.0,13.2347,13.249,13.2347,13.2347,10100.0
2009-05-29 14:40:00,18.56,18.57,18.55,18.55,15300.0,13.2347,13.2419,13.2276,13.2276,15300.0
2009-05-29 14:45:00,18.56,18.56,18.52,18.52,23800.0,13.2347,13.2347,13.2062,13.2062,23800.0
2009-05-29 14:50:00,18.52,18.53,18.49,18.53,26600.0,13.2062,13.2133,13.1848,13.2133,26600.0
2009-05-29 14:55:00,18.54,18.58,18.53,18.57,42700.0,13.2205,13.249,13.2133,13.2419,42700.0
2009-05-29 15:00:00,18.57,18.6,18.54,18.6,72900.0,13.2419,13.2632,13.2205,13.2632,72900.0
2009-05-29 15:05:00,18.6,18.66,18.6,18.61,36000.0,13.2632,13.306,13.2632,13.2704,36000.0
2009-05-29 15:10:00,18.62,18.65,18.6,18.61,33500.0,13.2775,13.2989,13.2632,13.2704,33500.0
2009-05-29 15:15:00,18.6,18.66,18.6,18.65,24500.0,13.2632,13.306,13.2632,13.2989,24500.0
2009-05-29 15:20:00,18.66,18.68,18.64,18.66,28500.0,13.306,13.3203,13.2918,13.306,28500.0
2009-05-29 15:25:00,18.66,18.71,18.66,18.7,52800.0,13.306,13.3417,13.306,13.3346,52800.0
2009-05-29 15:30:00,18.7,18.7,18.63,18.63,57300.0,13.3346,13.3346,13.2846,13.2846,57300.0
2009-05-29 15:35:00,18.64,18.7,18.63,18.69,67700.0,13.2918,13.3346,13.2846,13.3274,67700.0
2009-05-29 15:40:00,18.68,18.82,18.68,18.82,117500.0,13.3203,13.4201,13.3203,13.4201,117500.0
2009-05-29 15:45:00,18.81,18.82,18.75,18.81,87600.0,13.413,13.4201,13.3702,13.413,87600.0
2009-05-29 15:50:00,18.81,18.86,18.77,18.78,131400.0,13.413,13.4486,13.3845,13.3916,131400.0
2009-05-29 15:55:00,18.77,18.95,18.77,18.95,449000.0,13.3845,13.5128,13.3845,13.5128,449000.0
2009-06-01 09:30:00,18.56,19.07,18.56,18.86,65900.0,13.2347,13.5984,13.2347,13.4486,65900.0
2009-06-01 09:35:00,18.87,18.92,18.8,18.8,68800.0,13.4558,13.4914,13.4059,13.4059,68800.0
2009-06-01 09:40:00,18.79,18.86,18.77,18.81,89300.0,13.3987,13.4486,13.3845,13.413,89300.0
2009-06-01 09:45:00,18.8,18.84,18.72,18.73,87200.0,13.4059,13.4344,13.3488,13.3559,87200.0
2009-06-01 09:50:00,18.73,18.83,18.73,18.79,56200.0,13.3559,13.4273,13.3559,13.3987,56200.0
2009-06-01 09:55:00,18.79,18.86,18.79,18.84,34800.0,13.3987,13.4486,13.3987,13.4344,34800.0
2009-06-01 10:00:00,18.86,18.94,18.85,18.89,83000.0,13.4486,13.5057,13.4415,13.47,83000.0
2009-06-01 10:05:00,18.91,18.93,18.89,18.9,21000.0,13.4843,13.4986,13.47,13.4772,21000.0
2009-06-01 10:10:00,18.9,18.95,18.83,18.88,148300.0,13.4772,13.5128,13.4273,13.4629,148300.0
2009-06-01 10:15:00,18.89,18.94,18.87,18.94,112000.0,13.47,13.5057,13.4558,13.5057,112000.0
2009-06-01 10:20:00,18.93,18.96,18.9,18.91,62500.0,13.4986,13.52,13.4772,13.4843,62500.0
2009-06-01 10:25:00,18.91,18.97,18.91,18.91,33500.0,13.4843,13.5271,13.4843,13.4843,33500.0
2009-06-01 10:30:00,18.91,18.92,18.85,18.85,156400.0,13.4843,13.4914,13.4415,13.4415,156400.0
2009-06-01 10:35:00,18.86,18.91,18.85,18.88,62000.0,13.4486,13.4843,13.4415,13.4629,62000.0
2009-06-01 10:40:00,18.88,18.88,18.84,18.85,38200.0,13.4629,13.4629,13.4344,13.4415,38200.0
2009-06-01 10:45:00,18.85,18.87,18.81,18.81,75100.0,13.4415,13.4558,13.413,13.413,75100.0
2009-06-01 10:50:00,18.82,18.82,18.8,18.8,36900.0,13.4201,13.4201,13.4059,13.4059,36900.0
2009-06-01 10:55:00,18.8,18.82,18.8,18.81,51800.0,13.4059,13.4201,13.4059,13.413,51800.0
2009-06-01 11:00:00,18.81,18.82,18.8,18.8,50500.0,13.413,13.4201,13.4059,13.4059,50500.0
2009-06-01 11:05:00,18.8,18.82,18.77,18.77,38100.0,13.4059,13.4201,13.3845,13.3845,38100.0
2009-06-01 11:10:00,18.78,18.8,18.76,18.77,62900.0,13.3916,13.4059,13.3773,13.3845,62900.0
2009-06-01 11:15:00,18.76,18.79,18.76,18.78,80400.0,13.3773,13.3987,13.3773,13.3916,80400.0
2009-06-01 11:20:00,18.79,18.81,18.78,18.8,80400.0,13.3987,13.413,13.3916,13.4059,80400.0
2009-06-01 11:25:00,18.8,18.82,18.79,18.82,107900.0,13.4059,13.4201,13.3987,13.4201,107900.0
2009-06-01 11:30:00,18.81,18.84,18.81,18.84,84200.0,13.413,13.4344,13.413,13.4344,84200.0
2009-06-01 11:35:00,18.84,18.86,18.83,18.84,29500.0,13.4344,13.4486,13.4273,13.4344,29500.0
2009-06-01 11:40:00,18.86,18.86,18.82,18.83,74300.0,13.4486,13.4486,13.4201,13.4273,74300.0
2009-06-01 11:45:00,18.83,18.84,18.81,18.82,60700.0,13.4273,13.4344,13.413,13.4201,60700.0
2009-06-01 11:50:00,18.82,18.88,18.82,18.87,37800.0,13.4201,13.4629,13.4201,13.4558,37800.0
2009-06-01 11:55:00,18.87,18.91,18.85,18.86,89100.0,13.4558,13.4843,13.4415,13.4486,89100.0
2009-06-01 12:00:00,18.87,18.87,18.83,18.85,61400.0,13.4558,13.4558,13.4273,13.4415,61400.0
2009-06-01 12:05:00,18.84,18.88,18.84,18.87,46100.0,13.4344,13.4629,13.4344,13.4558,46100.0
2009-06-01 12:10:00,18.87,18.89,18.87,18.89,17100.0,13.4558,13.47,13.4558,13.47,17100.0
2009-06-01 12:15:00,18.88,18.89,18.86,18.87,13700.0,13.4629,13.47,13.4486,13.4558,13700.0
2009-06-01 12:20:00,18.87,18.89,18.87,18.89,14600.0,13.4558,13.47,13.4558,13.47,14600.0
2009-06-01 12:25:00,18.89,18.9,18.88,18.88,28800.0,13.47,13.4772,13.4629,13.4629,28800.0
2009-06-01 12:30:00,18.89,18.9,18.88,18.88,26900.0,13.47,13.4772,13.4629,13.4629,26900.0
2009-06-01 12:35:00,18.88,18.88,18.85,18.85,26900.0,13.4629,13.4629,13.4415,13.4415,26900.0
2009-06-01 12:40:00,18.85,18.87,18.84,18.87,19400.0,13.4415,13.4558,13.4344,13.4558,19400.0
2009-06-01 12:45:00,18.87,18.87,18.86,18.87,21600.0,13.4558,13.4558,13.4486,13.4558,21600.0
2009-06-01 12:50:00,18.87,18.87,18.84,18.84,17200.0,13.4558,13.4558,13.4344,13.4344,17200.0
2009-06-01 12:55:00,18.85,18.85,18.81,18.81,23700.0,13.4415,13.4415,13.413,13.413,23700.0
2009-06-01 13:00:00,18.82,18.82,18.81,18.82,15300.0,13.4201,13.4201,13.413,13.4201,15300.0
2009-06-01 13:05:00,18.82,18.82,18.8,18.82,132600.0,13.4201,13.4201,13.4059,13.4201,132600.0
2009-06-01 13:10:00,18.81,18.82,18.81,18.82,27200.0,13.413,13.4201,13.413,13.4201,27200.0
2009-06-01 13:15:00,18.82,18.82,18.81,18.81,31900.0,13.4201,13.4201,13.413,13.413,31900.0
2009-06-01 13:20:00,18.81,18.85,18.81,18.84,39300.0,13.413,13.4415,13.413,13.4344,39300.0
2009-06-01 13:25:00,18.85,18.89,18.84,18.89,15400.0,13.4415,13.47,13.4344,13.47,15400.0
2009-06-01 13:30:00,18.89,18.9,18.88,18.89,13800.0,13.47,13.4772,13.4629,13.47,13800.0
2009-06-01 13:35:00,18.89,18.9,18.88,18.9,14500.0,13.47,13.4772,13.4629,13.4772,14500.0
2009-06-01 13:40:00,18.9,18.9,18.89,18.89,19600.0,13.4772,13.4772,13.47,13.47,19600.0
2009-06-01 13:45:00,18.9,18.91,18.89,18.89,39400.0,13.4772,13.4843,13.47,13.47,39400.0
2009-06-01 13:50:00,18.9,18.9,18.87,18.88,22800.0,13.4772,13.4772,13.4558,13.4629,22800.0
2009-06-01 13:55:00,18.88,18.91,18.87,18.9,105400.0,13.4629,13.4843,13.4558,13.4772,105400.0
2009-06-01 14:00:00,18.9,18.98,18.9,18.97,53700.0,13.4772,13.5342,13.4772,13.5271,53700.0
2009-06-01 14:05:00,18.97,19.02,18.97,19.02,67200.0,13.5271,13.5627,13.5271,13.5627,67200.0
2009-06-01 14:10:00,19.02,19.02,18.98,18.98,88500.0,13.5627,13.5627,13.5342,13.5342,88500.0
2009-06-01 14:15:00,18.99,19.0,18.98,18.99,52200.0,13.5413,13.5485,13.5342,13.5413,52200.0
2009-06-01 14:20:00,18.99,19.0,18.95,18.96,33500.0,13.5413,13.5485,13.5128,13.52,33500.0
2009-06-01 14:25:00,18.96,18.99,18.95,18.95,47500.0,13.52,13.5413,13.5128,13.5128,47500.0
2009-06-01 14:30:00,18.96,18.98,18.9,18.96,92800.0,13.52,13.5342,13.4772,13.52,92800.0
2009-06-01 14:35:00,18.95,19.0,18.94,18.99,192200.0,13.5128,13.5485,13.5057,13.5413,192200.0
2009-06-01 14:40:00,18.99,19.0,18.95,18.99,64600.0,13.5413,13.5485,13.5128,13.5413,64600.0
2009-06-01 14:45:00,19.0,19.03,18.99,19.02,64400.0,13.5485,13.5699,13.5413,13.5627,64400.0
2009-06-01 14:50:00,19.01,19.03,18.99,19.03,123000.0,13.5556,13.5699,13.5413,13.5699,123000.0
2009-06-01 14:55:00,19.03,19.03,19.02,19.02,33900.0,13.5699,13.5699,13.5627,13.5627,33900.0
2009-06-01 15:00:00,19.03,19.03,19.01,19.02,38400.0,13.5699,13.5699,13.5556,13.5627,38400.0
2009-06-01 15:05:00,19.02,19.03,18.98,19.0,64600.0,13.5627,13.5699,13.5342,13.5485,64600.0
2009-06-01 15:10:00,19.0,19.04,18.97,18.98,94100.0,13.5485,13.577,13.5271,13.5342,94100.0
2009-06-01 15:15:00,18.97,19.03,18.95,19.01,72600.0,13.5271,13.5699,13.5128,13.5556,72600.0
2009-06-01 15:20:00,19.01,19.03,19.01,19.01,41000.0,13.5556,13.5699,13.5556,13.5556,41000.0
2009-06-01 15:25:00,19.02,19.07,19.01,19.06,97000.0,13.5627,13.5984,13.5556,13.5913,97000.0
2009-06-01 15:30:00,19.06,19.13,19.06,19.08,142200.0,13.5913,13.6412,13.5913,13.6055,142200.0
2009-06-01 15:35:00,19.09,19.15,19.08,19.13,80800.0,13.6127,13.6554,13.6055,13.6412,80800.0
2009-06-01 15:40:00,19.12,19.21,19.11,19.15,203300.0,13.634,13.6982,13.6269,13.6554,203300.0
2009-06-01 15:45:00,19.15,19.17,19.1,19.13,160800.0,13.6554,13.6697,13.6198,13.6412,160800.0
2009-06-01 15:50:00,19.14,19.22,19.13,19.17,259400.0,13.6483,13.7054,13.6412,13.6697,259400.0
2009-06-01 15:55:00,19.17,19.17,19.05,19.09,455700.0,13.6697,13.6697,13.5841,13.6127,455700.0
2009-06-02 09:30:00,19.25,19.34,19.1,19.29,112000.0,13.7267,13.7909,13.6198,13.7553,112000.0
2009-06-02 09:35:00,19.25,19.47,19.22,19.45,79700.0,13.7267,13.8836,13.7054,13.8694,79700.0
2009-06-02 09:40:00,19.45,19.47,19.38,19.41,48600.0,13.8694,13.8836,13.8194,13.8408,48600.0
2009-06-02 09:45:00,19.4,19.48,19.38,19.48,68900.0,13.8337,13.8908,13.8194,13.8908,68900.0
2009-06-02 09:50:00,19.48,19.54,19.46,19.52,55100.0,13.8908,13.9335,13.8765,13.9193,55100.0
2009-06-02 09:55:00,19.52,19.53,19.49,19.53,37100.0,13.9193,13.9264,13.8979,13.9264,37100.0
2009-06-02 10:00:00,19.54,19.67,19.54,19.63,127500.0,13.9335,14.0262,13.9335,13.9977,127500.0
2009-06-02 10:05:00,19.63,19.67,19.59,19.67,41300.0,13.9977,14.0262,13.9692,14.0262,41300.0
2009-06-02 10:10:00,19.67,19.67,19.51,19.52,46000.0,14.0262,14.0262,13.9121,13.9193,46000.0
2009-06-02 10:15:00,19.52,19.54,19.51,19.53,37300.0,13.9193,13.9335,13.9121,13.9264,37300.0
2009-06-02 10:20:00,19.53,19.65,19.53,19.63,41300.0,13.9264,14.012,13.9264,13.9977,41300.0
2009-06-02 10:25:00,19.62,19.65,19.61,19.65,30300.0,13.9906,14.012,13.9835,14.012,30300.0
2009-06-02 10:30:00,19.65,19.69,19.6,19.6,61200.0,14.012,14.0405,13.9763,13.9763,61200.0
2009-06-02 10:35:00,19.6,19.61,19.58,19.59,44100.0,13.9763,13.9835,13.9621,13.9692,44100.0
2009-06-02 10:40:00,19.59,19.65,19.57,19.64,38400.0,13.9692,14.012,13.9549,14.0048,38400.0
2009-06-02 10:45:00,19.63,19.67,19.6,19.67,59200.0,13.9977,14.0262,13.9763,14.0262,59200.0
2009-06-02 10:50:00,19.67,19.69,19.64,19.68,45800.0,14.0262,14.0405,14.0048,14.0334,45800.0
2009-06-02 10:55:00,19.67,19.72,19.66,19.68,47200.0,14.0262,14.0619,14.0191,14.0334,47200.0
2009-06-02 11:00:00,19.68,19.69,19.61,19.61,50600.0,14.0334,14.0405,13.9835,13.9835,50600.0
2009-06-02 11:05:00,19.61,19.63,19.58,19.63,58800.0,13.9835,13.9977,13.9621,13.9977,58800.0
2009-06-02 11:10:00,19.62,19.67,19.62,19.63,74400.0,13.9906,14.0262,13.9906,13.9977,74400.0
2009-06-02 11:15:00,19.63,19.64,19.6,19.63,26900.0,13.9977,14.0048,13.9763,13.9977,26900.0
2009-06-02 11:20:00,19.62,19.65,19.62,19.65,28800.0,13.9906,14.012,13.9906,14.012,28800.0
2009-06-02 11:25:00,19.65,19.65,19.58,19.58,65000.0,14.012,14.012,13.9621,13.9621,65000.0
2009-06-02 11:30:00,19.58,19.59,19.52,19.52,94900.0,13.9621,13.9692,13.9193,13.9193,94900.0
2009-06-02 11:35:00,19.52,19.55,19.49,19.54,24700.0,13.9193,13.9407,13.8979,13.9335,24700.0
2009-06-02 11:40:00,19.55,19.56,19.54,19.56,18300.0,13.9407,13.9478,13.9335,13.9478,18300.0
2009-06-02 11:45:00,19.56,19.58,19.55,19.55,22300.0,13.9478,13.9621,13.9407,13.9407,22300.0
2009-06-02 11:50:00,19.56,19.56,19.51,19.51,69600.0,13.9478,13.9478,13.9121,13.9121,69600.0
2009-06-02 11:55:00,19.52,19.52,19.51,19.52,9000.0,13.9193,13.9193,13.9121,13.9193,9000.0
2009-06-02 12:00:00,19.52,19.54,19.51,19.54,21800.0,13.9193,13.9335,13.9121,13.9335,21800.0
2009-06-02 12:05:00,19.54,19.56,19.53,19.54,34300.0,13.9335,13.9478,13.9264,13.9335,34300.0
2009-06-02 12:10:00,19.54,19.55,19.53,19.53,6400.0,13.9335,13.9407,13.9264,13.9264,6400.0
2009-06-02 12:15:00,19.53,19.56,19.5,19.56,40700.0,13.9264,13.9478,13.905,13.9478,40700.0
2009-06-02 12:20:00,19.55,19.58,19.53,19.54,72700.0,13.9407,13.9621,13.9264,13.9335,72700.0
2009-06-02 12:25:00,19.54,19.54,19.47,19.49,25700.0,13.9335,13.9335,13.8836,13.8979,25700.0
2009-06-02 12:30:00,19.49,19.5,19.48,19.49,10300.0,13.8979,13.905,13.8908,13.8979,10300.0
2009-06-02 12:35:00,19.5,19.5,19.48,19.49,27900.0,13.905,13.905,13.8908,13.8979,27900.0
2009-06-02 12:40:00,19.49,19.49,19.47,19.47,13100.0,13.8979,13.8979,13.8836,13.8836,13100.0
2009-06-02 12:45:00,19.47,19.48,19.45,19.45,30300.0,13.8836,13.8908,13.8694,13.8694,30300.0
2009-06-02 12:50:00,19.46,19.49,19.44,19.47,37400.0,13.8765,13.8979,13.8622,13.8836,37400.0
2009-06-02 12:55:00,19.47,19.5,19.46,19.49,32300.0,13.8836,13.905,13.8765,13.8979,32300.0
2009-06-02 13:00:00,19.48,19.48,19.46,19.47,16100.0,13.8908,13.8908,13.8765,13.8836,16100.0
2009-06-02 13:05:00,19.48,19.49,19.46,19.49,37400.0,13.8908,13.8979,13.8765,13.8979,37400.0
2009-06-02 13:10:00,19.49,19.49,19.45,19.46,63200.0,13.8979,13.8979,13.8694,13.8765,63200.0
2009-06-02 13:15:00,19.46,19.47,19.44,19.45,32600.0,13.8765,13.8836,13.8622,13.8694,32600.0
2009-06-02 13:20:00,19.46,19.46,19.44,19.45,115100.0,13.8765,13.8765,13.8622,13.8694,115100.0
2009-06-02 13:25:00,19.45,19.46,19.43,19.45,78800.0,13.8694,13.8765,13.8551,13.8694,78800.0
2009-06-02 13:30:00,19.45,19.46,19.43,19.43,38600.0,13.8694,13.8765,13.8551,13.8551,38600.0
2009-06-02 13:35:00,19.44,19.5,19.43,19.49,163500.0,13.8622,13.905,13.8551,13.8979,163500.0
2009-06-02 13:40:00,19.49,19.5,19.48,19.49,50800.0,13.8979,13.905,13.8908,13.8979,50800.0
2009-06-02 13:45:00,19.48,19.5,19.48,19.49,27200.0,13.8908,13.905,13.8908,13.8979,27200.0
2009-06-02 13:50:00,19.49,19.52,19.49,19.52,47300.0,13.8979,13.9193,13.8979,13.9193,47300.0
2009-06-02 13:55:00,19.51,19.52,19.5,19.51,92100.0,13.9121,13.9193,13.905,13.9121,92100.0
2009-06-02 14:00:00,19.5,19.51,19.46,19.46,77000.0,13.905,13.9121,13.8765,13.8765,77000.0
2009-06-02 14:05:00,19.46,19.52,19.46,19.51,93000.0,13.8765,13.9193,13.8765,13.9121,93000.0
2009-06-02 14:10:00,19.51,19.52,19.49,19.51,44000.0,13.9121,13.9193,13.8979,13.9121,44000.0
2009-06-02 14:15:00,19.51,19.55,19.51,19.53,51100.0,13.9121,13.9407,13.9121,13.9264,51100.0
2009-06-02 14:20:00,19.53,19.55,19.52,19.53,34700.0,13.9264,13.9407,13.9193,13.9264,34700.0
2009-06-02 14:25:00,19.54,19.56,19.51,19.52,44700.0,13.9335,13.9478,13.9121,13.9193,44700.0
2009-06-02 14:30:00,19.51,19.51,19.48,19.49,57000.0,13.9121,13.9121,13.8908,13.8979,57000.0
2009-06-02 14:35:00,19.48,19.49,19.48,19.48,31100.0,13.8908,13.8979,13.8908,13.8908,31100.0
2009-06-02 14:40:00,19.49,19.51,19.48,19.48,47600.0,13.8979,13.9121,13.8908,13.8908,47600.0
2009-06-02 14:45:00,19.48,19.49,19.48,19.49,13100.0,13.8908,13.8979,13.8908,13.8979,13100.0
2009-06-02 14:50:00,19.49,19.52,19.48,19.51,42900.0,13.8979,13.9193,13.8908,13.9121,42900.0
2009-06-02 14:55:00,19.52,19.52,19.48,19.49,41500.0,13.9193,13.9193,13.8908,13.8979,41500.0
2009-06-02 15:00:00,19.49,19.55,19.49,19.55,22100.0,13.8979,13.9407,13.8979,13.9407,22100.0
2009-06-02 15:05:00,19.55,19.58,19.54,19.57,65200.0,13.9407,13.9621,13.9335,13.9549,65200.0
2009-06-02 15:10:00,19.57,19.57,19.56,19.56,56400.0,13.9549,13.9549,13.9478,13.9478,56400.0
2009-06-02 15:15:00,19.57,19.57,19.53,19.55,96600.0,13.9549,13.9549,13.9264,13.9407,96600.0
2009-06-02 15:20:00,19.54,19.55,19.53,19.53,63800.0,13.9335,13.9407,13.9264,13.9264,63800.0
2009-06-02 15:25:00,19.54,19.59,19.53,19.55,153400.0,13.9335,13.9692,13.9264,13.9407,153400.0
2009-06-02 15:30:00,19.55,19.56,19.52,19.53,113800.0,13.9407,13.9478,13.9193,13.9264,113800.0
2009-06-02 15:35:00,19.52,19.61,19.52,19.57,235300.0,13.9193,13.9835,13.9193,13.9549,235300.0
2009-06-02 15:40:00,19.58,19.58,19.56,19.57,122500.0,13.9621,13.9621,13.9478,13.9549,122500.0
2009-06-02 15:45:00,19.57,19.61,19.57,19.6,207600.0,13.9549,13.9835,13.9549,13.9763,207600.0
2009-06-02 15:50:00,19.6,19.61,19.51,19.52,289200.0,13.9763,13.9835,13.9121,13.9193,289200.0
2009-06-02 15:55:00,19.52,19.56,19.5,19.53,624700.0,13.9193,13.9478,13.905,13.9264,624700.0
2009-06-03 09:30:00,19.44,19.52,19.23,19.44,62900.0,13.8622,13.9193,13.7125,13.8622,62900.0
2009-06-03 09:35:00,19.44,19.59,19.42,19.54,88600.0,13.8622,13.9692,13.848,13.9335,88600.0
2009-06-03 09:40:00,19.55,19.55,19.44,19.48,71900.0,13.9407,13.9407,13.8622,13.8908,71900.0
2009-06-03 09:45:00,19.48,19.56,19.48,19.55,48400.0,13.8908,13.9478,13.8908,13.9407,48400.0
2009-06-03 09:50:00,19.55,19.65,19.55,19.61,119700.0,13.9407,14.012,13.9407,13.9835,119700.0
2009-06-03 09:55:00,19.61,19.62,19.58,19.59,52700.0,13.9835,13.9906,13.9621,13.9692,52700.0
2009-06-03 10:00:00,19.59,19.6,19.51,19.51,103900.0,13.9692,13.9763,13.9121,13.9121,103900.0
2009-06-03 10:05:00,19.51,19.52,19.51,19.52,50300.0,13.9121,13.9193,13.9121,13.9193,50300.0
2009-06-03 10:10:00,19.51,19.55,19.51,19.55,47400.0,13.9121,13.9407,13.9121,13.9407,47400.0
2009-06-03 10:15:00,19.55,19.56,19.45,19.46,147300.0,13.9407,13.9478,13.8694,13.8765,147300.0
2009-06-03 10:20:00,19.46,19.51,19.45,19.5,46800.0,13.8765,13.9121,13.8694,13.905,46800.0
2009-06-03 10:25:00,19.51,19.58,19.5,19.56,24500.0,13.9121,13.9621,13.905,13.9478,24500.0
2009-06-03 10:30:00,19.56,19.57,19.49,19.51,53700.0,13.9478,13.9549,13.8979,13.9121,53700.0
2009-06-03 10:35:00,19.51,19.59,19.51,19.59,50500.0,13.9121,13.9692,13.9121,13.9692,50500.0
2009-06-03 10:40:00,19.59,19.6,19.58,19.6,54900.0,13.9692,13.9763,13.9621,13.9763,54900.0
2009-06-03 10:45:00,19.6,19.64,19.59,19.64,47700.0,13.9763,14.0048,13.9692,14.0048,47700.0
2009-06-03 10:50:00,19.64,19.69,19.59,19.59,60400.0,14.0048,14.0405,13.9692,13.9692,60400.0
2009-06-03 10:55:00,19.59,19.6,19.57,19.6,19700.0,13.9692,13.9763,13.9549,13.9763,19700.0
2009-06-03 11:00:00,19.6,19.62,19.59,19.6,24400.0,13.9763,13.9906,13.9692,13.9763,24400.0
2009-06-03 11:05:00,19.6,19.62,19.6,19.62,25200.0,13.9763,13.9906,13.9763,13.9906,25200.0
2009-06-03 11:10:00,19.62,19.63,19.61,19.63,29800.0,13.9906,13.9977,13.9835,13.9977,29800.0
2009-06-03 11:15:00,19.62,19.63,19.59,19.6,34800.0,13.9906,13.9977,13.9692,13.9763,34800.0
2009-06-03 11:20:00,19.59,19.63,19.59,19.63,32400.0,13.9692,13.9977,13.9692,13.9977,32400.0
2009-06-03 11:25:00,19.63,19.63,19.62,19.62,36200.0,13.9977,13.9977,13.9906,13.9906,36200.0
2009-06-03 11:30:00,19.61,19.62,19.6,19.6,28800.0,13.9835,13.9906,13.9763,13.9763,28800.0
2009-06-03 11:35:00,19.61,19.62,19.58,19.62,83400.0,13.9835,13.9906,13.9621,13.9906,83400.0
2009-06-03 11:40:00,19.62,19.67,19.6,19.61,53800.0,13.9906,14.0262,13.9763,13.9835,53800.0
2009-06-03 11:45:00,19.6,19.61,19.59,19.6,23300.0,13.9763,13.9835,13.9692,13.9763,23300.0
2009-06-03 11:50:00,19.6,19.6,19.56,19.56,17700.0,13.9763,13.9763,13.9478,13.9478,17700.0
2009-06-03 11:55:00,19.57,19.59,19.56,19.58,43400.0,13.9549,13.9692,13.9478,13.9621,43400.0
2009-06-03 12:00:00,19.58,19.6,19.55,19.59,73800.0,13.9621,13.9763,13.9407,13.9692,73800.0
2009-06-03 12:05:00,19.59,19.63,19.59,19.63,24600.0,13.9692,13.9977,13.9692,13.9977,24600.0
2009-06-03 12:10:00,19.63,19.63,19.62,19.63,27200.0,13.9977,13.9977,13.9906,13.9977,27200.0
2009-06-03 12:15:00,19.63,19.63,19.62,19.63,28300.0,13.9977,13.9977,13.9906,13.9977,28300.0
2009-06-03 12:20:00,19.62,19.65,19.62,19.63,39500.0,13.9906,14.012,13.9906,13.9977,39500.0
2009-06-03 12:25:00,19.64,19.64,19.61,19.61,27300.0,14.0048,14.0048,13.9835,13.9835,27300.0
2009-06-03 12:30:00,19.61,19.61,19.58,19.59,24800.0,13.9835,13.9835,13.9621,13.9692,24800.0
2009-06-03 12:35:00,19.59,19.6,19.58,19.6,12500.0,13.9692,13.9763,13.9621,13.9763,12500.0
2009-06-03 12:40:00,19.59,19.62,19.59,19.6,33600.0,13.9692,13.9906,13.9692,13.9763,33600.0
2009-06-03 12:45:00,19.61,19.61,19.6,19.61,18300.0,13.9835,13.9835,13.9763,13.9835,18300.0
2009-06-03 12:50:00,19.61,19.62,19.6,19.6,55500.0,13.9835,13.9906,13.9763,13.9763,55500.0
2009-06-03 12:55:00,19.61,19.61,19.58,19.58,27600.0,13.9835,13.9835,13.9621,13.9621,27600.0
2009-06-03 13:00:00,19.58,19.59,19.56,19.56,39700.0,13.9621,13.9692,13.9478,13.9478,39700.0
2009-06-03 13:05:00,19.56,19.57,19.56,19.57,20300.0,13.9478,13.9549,13.9478,13.9549,20300.0
2009-06-03 13:10:00,19.56,19.58,19.56,19.58,24800.0,13.9478,13.9621,13.9478,13.9621,24800.0
2009-06-03 13:15:00,19.58,19.6,19.58,19.59,17900.0,13.9621,13.9763,13.9621,13.9692,17900.0
2009-06-03 13:20:00,19.6,19.6,19.58,19.58,17900.0,13.9763,13.9763,13.9621,13.9621,17900.0
2009-06-03 13:25:00,19.59,19.59,19.56,19.57,23000.0,13.9692,13.9692,13.9478,13.9549,23000.0
2009-06-03 13:30:00,19.57,19.58,19.57,19.57,16500.0,13.9549,13.9621,13.9549,13.9549,16500.0
2009-06-03 13:35:00,19.58,19.58,19.54,19.56,36700.0,13.9621,13.9621,13.9335,13.9478,36700.0
2009-06-03 13:40:00,19.55,19.56,19.51,19.51,37700.0,13.9407,13.9478,13.9121,13.9121,37700.0
2009-06-03 13:45:00,19.52,19.52,19.49,19.49,25800.0,13.9193,13.9193,13.8979,13.8979,25800.0
2009-06-03 13:50:00,19.49,19.5,19.49,19.49,18800.0,13.8979,13.905,13.8979,13.8979,18800.0
2009-06-03 13:55:00,19.49,19.5,19.49,19.5,23100.0,13.8979,13.905,13.8979,13.905,23100.0
2009-06-03 14:00:00,19.49,19.5,19.49,19.5,42400.0,13.8979,13.905,13.8979,13.905,42400.0
2009-06-03 14:05:00,19.49,19.51,19.48,19.48,39200.0,13.8979,13.9121,13.8908,13.8908,39200.0
2009-06-03 14:10:00,19.48,19.49,19.43,19.44,97000.0,13.8908,13.8979,13.8551,13.8622,97000.0
2009-06-03 14:15:00,19.43,19.44,19.43,19.44,27400.0,13.8551,13.8622,13.8551,13.8622,27400.0
2009-06-03 14:20:00,19.44,19.45,19.42,19.43,34800.0,13.8622,13.8694,13.848,13.8551,34800.0
2009-06-03 14:25:00,19.43,19.46,19.43,19.45,21100.0,13.8551,13.8765,13.8551,13.8694,21100.0
2009-06-03 14:30:00,19.46,19.46,19.43,19.44,28300.0,13.8765,13.8765,13.8551,13.8622,28300.0
2009-06-03 14:35:00,19.45,19.45,19.44,19.44,25900.0,13.8694,13.8694,13.8622,13.8622,25900.0
2009-06-03 14:40:00,19.45,19.45,19.44,19.44,21100.0,13.8694,13.8694,13.8622,13.8622,21100.0
2009-06-03 14:45:00,19.44,19.45,19.4,19.41,59900.0,13.8622,13.8694,13.8337,13.8408,59900.0
2009-06-03 14:50:00,19.41,19.41,19.4,19.4,25000.0,13.8408,13.8408,13.8337,13.8337,25000.0
2009-06-03 14:55:00,19.41,19.49,19.4,19.49,85100.0,13.8408,13.8979,13.8337,13.8979,85100.0
2009-06-03 15:00:00,19.49,19.51,19.48,19.48,36900.0,13.8979,13.9121,13.8908,13.8908,36900.0
2009-06-03 15:05:00,19.49,19.5,19.48,19.5,21300.0,13.8979,13.905,13.8908,13.905,21300.0
2009-06-03 15:10:00,19.5,19.51,19.48,19.49,33900.0,13.905,13.9121,13.8908,13.8979,33900.0
2009-06-03 15:15:00,19.49,19.52,19.48,19.52,36500.0,13.8979,13.9193,13.8908,13.9193,36500.0
2009-06-03 15:20:00,19.51,19.52,19.49,19.49,35100.0,13.9121,13.9193,13.8979,13.8979,35100.0
2009-06-03 15:25:00,19.49,19.5,19.41,19.41,95900.0,13.8979,13.905,13.8408,13.8408,95900.0
2009-06-03 15:30:00,19.41,19.43,19.38,19.4,102700.0,13.8408,13.8551,13.8194,13.8337,102700.0
2009-06-03 15:35:00,19.4,19.42,19.39,19.4,56000.0,13.8337,13.848,13.8266,13.8337,56000.0
2009-06-03 15:40:00,19.41,19.47,19.41,19.41,82900.0,13.8408,13.8836,13.8408,13.8408,82900.0
2009-06-03 15:45:00,19.41,19.43,19.4,19.41,112500.0,13.8408,13.8551,13.8337,13.8408,112500.0
2009-06-03 15:50:00,19.41,19.46,19.41,19.46,131600.0,13.8408,13.8765,13.8408,13.8765,131600.0
2009-06-03 15:55:00,19.45,19.55,19.45,19.55,309800.0,13.8694,13.9407,13.8694,13.9407,309800.0
2009-06-04 09:30:00,19.63,19.89,19.39,19.48,58900.0,13.9977,14.1831,13.8266,13.8908,58900.0
2009-06-04 09:35:00,19.48,19.49,19.38,19.41,31700.0,13.8908,13.8979,13.8194,13.8408,31700.0
2009-06-04 09:40:00,19.4,19.42,19.34,19.35,43500.0,13.8337,13.848,13.7909,13.7981,43500.0
2009-06-04 09:45:00,19.36,19.38,19.33,19.34,24600.0,13.8052,13.8194,13.7838,13.7909,24600.0
2009-06-04 09:50:00,19.34,19.39,19.32,19.32,28500.0,13.7909,13.8266,13.7767,13.7767,28500.0
2009-06-04 09:55:00,19.32,19.34,19.31,19.34,15200.0,13.7767,13.7909,13.7695,13.7909,15200.0
2009-06-04 10:00:00,19.34,19.37,19.32,19.35,28000.0,13.7909,13.8123,13.7767,13.7981,28000.0
2009-06-04 10:05:00,19.36,19.36,19.33,19.34,25300.0,13.8052,13.8052,13.7838,13.7909,25300.0
2009-06-04 10:10:00,19.35,19.35,19.31,19.34,16100.0,13.7981,13.7981,13.7695,13.7909,16100.0
2009-06-04 10:15:00,19.33,19.35,19.33,19.33,12100.0,13.7838,13.7981,13.7838,13.7838,12100.0
2009-06-04 10:20:00,19.33,19.39,19.31,19.39,36100.0,13.7838,13.8266,13.7695,13.8266,36100.0
2009-06-04 10:25:00,19.39,19.46,19.39,19.43,61600.0,13.8266,13.8765,13.8266,13.8551,61600.0
2009-06-04 10:30:00,19.44,19.49,19.44,19.49,25300.0,13.8622,13.8979,13.8622,13.8979,25300.0
2009-06-04 10:35:00,19.49,19.5,19.47,19.47,16000.0,13.8979,13.905,13.8836,13.8836,16000.0
2009-06-04 10:40:00,19.47,19.48,19.44,19.44,24500.0,13.8836,13.8908,13.8622,13.8622,24500.0
2009-06-04 10:45:00,19.45,19.46,19.44,19.46,44900.0,13.8694,13.8765,13.8622,13.8765,44900.0
2009-06-04 10:50:00,19.47,19.47,19.44,19.46,31200.0,13.8836,13.8836,13.8622,13.8765,31200.0
2009-06-04 10:55:00,19.45,19.5,19.45,19.48,24300.0,13.8694,13.905,13.8694,13.8908,24300.0
2009-06-04 11:00:00,19.48,19.5,19.47,19.47,23200.0,13.8908,13.905,13.8836,13.8836,23200.0
2009-06-04 11:05:00,19.47,19.48,19.44,19.45,35900.0,13.8836,13.8908,13.8622,13.8694,35900.0
2009-06-04 11:10:00,19.45,19.46,19.44,19.45,30100.0,13.8694,13.8765,13.8622,13.8694,30100.0
2009-06-04 11:15:00,19.46,19.46,19.41,19.41,82600.0,13.8765,13.8765,13.8408,13.8408,82600.0
2009-06-04 11:20:00,19.41,19.41,19.39,19.39,26700.0,13.8408,13.8408,13.8266,13.8266,26700.0
2009-06-04 11:25:00,19.39,19.4,19.39,19.4,29500.0,13.8266,13.8337,13.8266,13.8337,29500.0
2009-06-04 11:30:00,19.39,19.4,19.39,19.39,7200.0,13.8266,13.8337,13.8266,13.8266,7200.0
2009-06-04 11:35:00,19.4,19.41,19.39,19.4,14800.0,13.8337,13.8408,13.8266,13.8337,14800.0
2009-06-04 11:40:00,19.4,19.41,19.37,19.38,34800.0,13.8337,13.8408,13.8123,13.8194,34800.0
2009-06-04 11:45:00,19.38,19.38,19.37,19.37,30400.0,13.8194,13.8194,13.8123,13.8123,30400.0
2009-06-04 11:50:00,19.38,19.38,19.33,19.33,40100.0,13.8194,13.8194,13.7838,13.7838,40100.0
2009-06-04 11:55:00,19.33,19.33,19.3,19.3,13600.0,13.7838,13.7838,13.7624,13.7624,13600.0
2009-06-04 12:00:00,19.3,19.3,19.23,19.23,33300.0,13.7624,13.7624,13.7125,13.7125,33300.0
2009-06-04 12:05:00,19.23,19.25,19.23,19.24,26000.0,13.7125,13.7267,13.7125,13.7196,26000.0
2009-06-04 12:10:00,19.24,19.27,19.24,19.26,26700.0,13.7196,13.741,13.7196,13.7339,26700.0
2009-06-04 12:15:00,19.26,19.28,19.26,19.27,13000.0,13.7339,13.7481,13.7339,13.741,13000.0
2009-06-04 12:20:00,19.28,19.29,19.27,19.29,20800.0,13.7481,13.7553,13.741,13.7553,20800.0
2009-06-04 12:25:00,19.3,19.31,19.29,19.31,10800.0,13.7624,13.7695,13.7553,13.7695,10800.0
2009-06-04 12:30:00,19.31,19.31,19.3,19.3,9000.0,13.7695,13.7695,13.7624,13.7624,9000.0
2009-06-04 12:35:00,19.3,19.31,19.3,19.3,15500.0,13.7624,13.7695,13.7624,13.7624,15500.0
2009-06-04 12:40:00,19.3,19.34,19.3,19.33,25500.0,13.7624,13.7909,13.7624,13.7838,25500.0
2009-06-04 12:45:00,19.34,19.35,19.33,19.34,42400.0,13.7909,13.7981,13.7838,13.7909,42400.0
2009-06-04 12:50:00,19.34,19.36,19.34,19.35,25900.0,13.7909,13.8052,13.7909,13.7981,25900.0
2009-06-04 12:55:00,19.36,19.36,19.34,19.35,23400.0,13.8052,13.8052,13.7909,13.7981,23400.0
2009-06-04 13:00:00,19.35,19.36,19.34,19.35,31900.0,13.7981,13.8052,13.7909,13.7981,31900.0
2009-06-04 13:05:00,19.36,19.36,19.33,19.34,25000.0,13.8052,13.8052,13.7838,13.7909,25000.0
2009-06-04 13:10:00,19.34,19.36,19.33,19.36,30000.0,13.7909,13.8052,13.7838,13.8052,30000.0
2009-06-04 13:15:00,19.36,19.42,19.35,19.42,49200.0,13.8052,13.848,13.7981,13.848,49200.0
2009-06-04 13:20:00,19.43,19.43,19.41,19.42,32500.0,13.8551,13.8551,13.8408,13.848,32500.0
2009-06-04 13:25:00,19.42,19.42,19.39,19.4,31400.0,13.848,13.848,13.8266,13.8337,31400.0
2009-06-04 13:30:00,19.39,19.43,19.39,19.43,19400.0,13.8266,13.8551,13.8266,13.8551,19400.0
2009-06-04 13:35:00,19.43,19.47,19.42,19.47,51400.0,13.8551,13.8836,13.848,13.8836,51400.0
2009-06-04 13:40:00,19.47,19.48,19.44,19.45,24900.0,13.8836,13.8908,13.8622,13.8694,24900.0
2009-06-04 13:45:00,19.44,19.49,19.44,19.49,18000.0,13.8622,13.8979,13.8622,13.8979,18000.0
2009-06-04 13:50:00,19.48,19.5,19.45,19.46,20800.0,13.8908,13.905,13.8694,13.8765,20800.0
2009-06-04 13:55:00,19.45,19.46,19.44,19.45,22800.0,13.8694,13.8765,13.8622,13.8694,22800.0
2009-06-04 14:00:00,19.45,19.47,19.42,19.42,30800.0,13.8694,13.8836,13.848,13.848,30800.0
2009-06-04 14:05:00,19.42,19.47,19.42,19.45,90400.0,13.848,13.8836,13.848,13.8694,90400.0
2009-06-04 14:10:00,19.46,19.46,19.45,19.45,24200.0,13.8765,13.8765,13.8694,13.8694,24200.0
2009-06-04 14:15:00,19.45,19.46,19.45,19.45,21500.0,13.8694,13.8765,13.8694,13.8694,21500.0
2009-06-04 14:20:00,19.46,19.48,19.45,19.47,32800.0,13.8765,13.8908,13.8694,13.8836,32800.0
2009-06-04 14:25:00,19.47,19.52,19.47,19.52,45400.0,13.8836,13.9193,13.8836,13.9193,45400.0
2009-06-04 14:30:00,19.51,19.53,19.51,19.52,40300.0,13.9121,13.9264,13.9121,13.9193,40300.0
2009-06-04 14:35:00,19.52,19.52,19.49,19.5,66600.0,13.9193,13.9193,13.8979,13.905,66600.0
2009-06-04 14:40:00,19.51,19.55,19.49,19.53,35200.0,13.9121,13.9407,13.8979,13.9264,35200.0
2009-06-04 14:45:00,19.54,19.56,19.52,19.54,27100.0,13.9335,13.9478,13.9193,13.9335,27100.0
2009-06-04 14:50:00,19.54,19.55,19.52,19.52,35100.0,13.9335,13.9407,13.9193,13.9193,35100.0
2009-06-04 14:55:00,19.52,19.53,19.51,19.51,18700.0,13.9193,13.9264,13.9121,13.9121,18700.0
2009-06-04 15:00:00,19.52,19.52,19.48,19.5,65500.0,13.9193,13.9193,13.8908,13.905,65500.0
2009-06-04 15:05:00,19.49,19.5,19.45,19.46,47100.0,13.8979,13.905,13.8694,13.8765,47100.0
2009-06-04 15:10:00,19.45,19.5,19.45,19.5,56400.0,13.8694,13.905,13.8694,13.905,56400.0
2009-06-04 15:15:00,19.49,19.5,19.49,19.5,23800.0,13.8979,13.905,13.8979,13.905,23800.0
2009-06-04 15:20:00,19.5,19.52,19.5,19.5,27300.0,13.905,13.9193,13.905,13.905,27300.0
2009-06-04 15:25:00,19.5,19.54,19.5,19.51,28400.0,13.905,13.9335,13.905,13.9121,28400.0
2009-06-04 15:30:00,19.51,19.53,19.49,19.53,43900.0,13.9121,13.9264,13.8979,13.9264,43900.0
2009-06-04 15:35:00,19.52,19.59,19.51,19.57,102700.0,13.9193,13.9692,13.9121,13.9549,102700.0
2009-06-04 15:40:00,19.58,19.6,19.52,19.55,127400.0,13.9621,13.9763,13.9193,13.9407,127400.0
2009-06-04 15:45:00,19.56,19.61,19.53,19.6,147400.0,13.9478,13.9835,13.9264,13.9763,147400.0
2009-06-04 15:50:00,19.61,19.64,19.58,19.62,198400.0,13.9835,14.0048,13.9621,13.9906,198400.0
2009-06-04 15:55:00,19.62,19.7,19.62,19.67,674700.0,13.9906,14.0476,13.9906,14.0262,674700.0
2009-06-05 09:30:00,19.7,19.89,19.61,19.68,60200.0,14.0476,14.1831,13.9835,14.0334,60200.0
2009-06-05 09:35:00,19.69,19.83,19.65,19.78,52200.0,14.0405,14.1403,14.012,14.1047,52200.0
2009-06-05 09:40:00,19.78,19.83,19.72,19.78,32900.0,14.1047,14.1403,14.0619,14.1047,32900.0
2009-06-05 09:45:00,19.78,19.8,19.69,19.73,78500.0,14.1047,14.1189,14.0405,14.069,78500.0
2009-06-05 09:50:00,19.73,19.83,19.71,19.78,38000.0,14.069,14.1403,14.0548,14.1047,38000.0
2009-06-05 09:55:00,19.79,19.8,19.74,19.75,52800.0,14.1118,14.1189,14.0762,14.0833,52800.0
2009-06-05 10:00:00,19.75,19.8,19.74,19.78,94300.0,14.0833,14.1189,14.0762,14.1047,94300.0
2009-06-05 10:05:00,19.79,19.79,19.58,19.59,189800.0,14.1118,14.1118,13.9621,13.9692,189800.0
2009-06-05 10:10:00,19.59,19.59,19.54,19.56,111300.0,13.9692,13.9692,13.9335,13.9478,111300.0
2009-06-05 10:15:00,19.56,19.65,19.56,19.63,49000.0,13.9478,14.012,13.9478,13.9977,49000.0
2009-06-05 10:20:00,19.63,19.67,19.63,19.67,58100.0,13.9977,14.0262,13.9977,14.0262,58100.0
2009-06-05 10:25:00,19.67,19.71,19.65,19.69,37600.0,14.0262,14.0548,14.012,14.0405,37600.0
2009-06-05 10:30:00,19.69,19.75,19.67,19.72,38300.0,14.0405,14.0833,14.0262,14.0619,38300.0
2009-06-05 10:35:00,19.72,19.79,19.72,19.75,62100.0,14.0619,14.1118,14.0619,14.0833,62100.0
2009-06-05 10:40:00,19.76,19.8,19.74,19.79,63900.0,14.0904,14.1189,14.0762,14.1118,63900.0
2009-06-05 10:45:00,19.79,19.8,19.76,19.8,90100.0,14.1118,14.1189,14.0904,14.1189,90100.0
2009-06-05 10:50:00,19.79,19.83,19.79,19.81,25500.0,14.1118,14.1403,14.1118,14.1261,25500.0
2009-06-05 10:55:00,19.8,19.84,19.79,19.84,20500.0,14.1189,14.1475,14.1118,14.1475,20500.0
2009-06-05 11:00:00,19.83,19.87,19.81,19.87,51900.0,14.1403,14.1689,14.1261,14.1689,51900.0
2009-06-05 11:05:00,19.87,19.92,19.86,19.88,67900.0,14.1689,14.2045,14.1617,14.176,67900.0
2009-06-05 11:10:00,19.88,19.89,19.86,19.88,62100.0,14.176,14.1831,14.1617,14.176,62100.0
2009-06-05 11:15:00,19.89,19.9,19.88,19.9,96300.0,14.1831,14.1902,14.176,14.1902,96300.0
2009-06-05 11:20:00,19.9,19.92,19.89,19.89,28500.0,14.1902,14.2045,14.1831,14.1831,28500.0
2009-06-05 11:25:00,19.89,19.9,19.87,19.87,29400.0,14.1831,14.1902,14.1689,14.1689,29400.0
2009-06-05 11:30:00,19.87,19.87,19.78,19.78,26300.0,14.1689,14.1689,14.1047,14.1047,26300.0
2009-06-05 11:35:00,19.78,19.79,19.76,19.76,18800.0,14.1047,14.1118,14.0904,14.0904,18800.0
2009-06-05 11:40:00,19.76,19.81,19.76,19.8,40600.0,14.0904,14.1261,14.0904,14.1189,40600.0
2009-06-05 11:45:00,19.81,19.81,19.8,19.8,11400.0,14.1261,14.1261,14.1189,14.1189,11400.0
2009-06-05 11:50:00,19.81,19.84,19.8,19.84,46300.0,14.1261,14.1475,14.1189,14.1475,46300.0
2009-06-05 11:55:00,19.85,19.86,19.84,19.85,13900.0,14.1546,14.1617,14.1475,14.1546,13900.0
2009-06-05 12:00:00,19.85,19.86,19.85,19.86,11600.0,14.1546,14.1617,14.1546,14.1617,11600.0
2009-06-05 12:05:00,19.86,19.9,19.86,19.86,45500.0,14.1617,14.1902,14.1617,14.1617,45500.0
2009-06-05 12:10:00,19.86,19.87,19.84,19.85,46300.0,14.1617,14.1689,14.1475,14.1546,46300.0
2009-06-05 12:15:00,19.86,19.88,19.84,19.87,10300.0,14.1617,14.176,14.1475,14.1689,10300.0
2009-06-05 12:20:00,19.87,19.88,19.85,19.86,11400.0,14.1689,14.176,14.1546,14.1617,11400.0
2009-06-05 12:25:00,19.87,19.91,19.87,19.9,13000.0,14.1689,14.1974,14.1689,14.1902,13000.0
2009-06-05 12:30:00,19.91,19.91,19.9,19.9,22000.0,14.1974,14.1974,14.1902,14.1902,22000.0
2009-06-05 12:35:00,19.91,19.91,19.9,19.91,6200.0,14.1974,14.1974,14.1902,14.1974,6200.0
2009-06-05 12:40:00,19.9,19.95,19.9,19.95,54400.0,14.1902,14.2259,14.1902,14.2259,54400.0
2009-06-05 12:45:00,19.95,19.95,19.94,19.94,15600.0,14.2259,14.2259,14.2188,14.2188,15600.0
2009-06-05 12:50:00,19.94,19.99,19.94,19.99,81800.0,14.2188,14.2544,14.2188,14.2544,81800.0
2009-06-05 12:55:00,19.99,20.01,19.98,19.99,55900.0,14.2544,14.2687,14.2473,14.2544,55900.0
2009-06-05 13:00:00,19.99,19.99,19.96,19.96,11900.0,14.2544,14.2544,14.233,14.233,11900.0
2009-06-05 13:05:00,19.96,19.96,19.93,19.93,25700.0,14.233,14.233,14.2116,14.2116,25700.0
2009-06-05 13:10:00,19.93,19.95,19.89,19.91,70900.0,14.2116,14.2259,14.1831,14.1974,70900.0
2009-06-05 13:15:00,19.91,19.91,19.86,19.86,20500.0,14.1974,14.1974,14.1617,14.1617,20500.0
2009-06-05 13:20:00,19.86,19.86,19.84,19.84,59100.0,14.1617,14.1617,14.1475,14.1475,59100.0
2009-06-05 13:25:00,19.84,19.85,19.8,19.8,33100.0,14.1475,14.1546,14.1189,14.1189,33100.0
2009-06-05 13:30:00,19.8,19.81,19.8,19.8,5900.0,14.1189,14.1261,14.1189,14.1189,5900.0
2009-06-05 13:35:00,19.8,19.8,19.79,19.79,29800.0,14.1189,14.1189,14.1118,14.1118,29800.0
2009-06-05 13:40:00,19.79,19.84,19.79,19.83,15000.0,14.1118,14.1475,14.1118,14.1403,15000.0
2009-06-05 13:45:00,19.83,19.84,19.83,19.84,19900.0,14.1403,14.1475,14.1403,14.1475,19900.0
2009-06-05 13:50:00,19.85,19.85,19.84,19.84,7300.0,14.1546,14.1546,14.1475,14.1475,7300.0
2009-06-05 13:55:00,19.85,19.85,19.81,19.84,65100.0,14.1546,14.1546,14.1261,14.1475,65100.0
2009-06-05 14:00:00,19.83,19.85,19.81,19.81,27300.0,14.1403,14.1546,14.1261,14.1261,27300.0
2009-06-05 14:05:00,19.81,19.84,19.75,19.75,65400.0,14.1261,14.1475,14.0833,14.0833,65400.0
2009-06-05 14:10:00,19.75,19.78,19.75,19.76,13700.0,14.0833,14.1047,14.0833,14.0904,13700.0
2009-06-05 14:15:00,19.76,19.87,19.75,19.77,84700.0,14.0904,14.1689,14.0833,14.0975,84700.0
2009-06-05 14:20:00,19.77,19.81,19.76,19.81,51900.0,14.0975,14.1261,14.0904,14.1261,51900.0
2009-06-05 14:25:00,19.81,19.82,19.79,19.81,35800.0,14.1261,14.1332,14.1118,14.1261,35800.0
2009-06-05 14:30:00,19.81,19.81,19.76,19.77,36800.0,14.1261,14.1261,14.0904,14.0975,36800.0
2009-06-05 14:35:00,19.76,19.8,19.75,19.78,31600.0,14.0904,14.1189,14.0833,14.1047,31600.0
2009-06-05 14:40:00,19.77,19.83,19.77,19.82,37000.0,14.0975,14.1403,14.0975,14.1332,37000.0
2009-06-05 14:45:00,19.81,19.81,19.77,19.8,25100.0,14.1261,14.1261,14.0975,14.1189,25100.0
2009-06-05 14:50:00,19.8,19.82,19.79,19.79,12100.0,14.1189,14.1332,14.1118,14.1118,12100.0
2009-06-05 14:55:00,19.79,19.8,19.78,19.8,12700.0,14.1118,14.1189,14.1047,14.1189,12700.0
2009-06-05 15:00:00,19.79,19.8,19.74,19.78,28300.0,14.1118,14.1189,14.0762,14.1047,28300.0
2009-06-05 15:05:00,19.79,19.86,19.79,19.81,80500.0,14.1118,14.1617,14.1118,14.1261,80500.0
2009-06-05 15:10:00,19.81,19.85,19.81,19.85,66600.0,14.1261,14.1546,14.1261,14.1546,66600.0
2009-06-05 15:15:00,19.84,19.85,19.81,19.83,43900.0,14.1475,14.1546,14.1261,14.1403,43900.0
2009-06-05 15:20:00,19.84,19.87,19.82,19.86,26900.0,14.1475,14.1689,14.1332,14.1617,26900.0
2009-06-05 15:25:00,19.86,19.87,19.81,19.81,45400.0,14.1617,14.1689,14.1261,14.1261,45400.0
2009-06-05 15:30:00,19.81,19.88,19.81,19.88,92200.0,14.1261,14.176,14.1261,14.176,92200.0
2009-06-05 15:35:00,19.88,19.92,19.86,19.87,90400.0,14.176,14.2045,14.1617,14.1689,90400.0
2009-06-05 15:40:00,19.87,19.95,19.87,19.93,193400.0,14.1689,14.2259,14.1689,14.2116,193400.0
2009-06-05 15:45:00,19.93,19.97,19.86,19.86,121900.0,14.2116,14.2402,14.1617,14.1617,121900.0
2009-06-05 15:50:00,19.87,19.89,19.86,19.88,68900.0,14.1689,14.1831,14.1617,14.176,68900.0
2009-06-05 15:55:00,19.88,19.88,19.77,19.82,341000.0,14.176,14.176,14.0975,14.1332,341000.0
2009-06-08 09:30:00,19.53,19.97,19.53,19.78,38900.0,13.9264,14.2402,13.9264,14.1047,38900.0
2009-06-08 09:35:00,19.77,19.79,19.72,19.74,33000.0,14.0975,14.1118,14.0619,14.0762,33000.0
2009-06-08 09:40:00,19.76,19.78,19.67,19.67,44300.0,14.0904,14.1047,14.0262,14.0262,44300.0
2009-06-08 09:45:00,19.67,19.74,19.66,19.73,29500.0,14.0262,14.0762,14.0191,14.069,29500.0
2009-06-08 09:50:00,19.73,19.75,19.72,19.72,29600.0,14.069,14.0833,14.0619,14.0619,29600.0
2009-06-08 09:55:00,19.72,19.75,19.71,19.74,34100.0,14.0619,14.0833,14.0548,14.0762,34100.0
2009-06-08 10:00:00,19.74,19.77,19.71,19.76,28200.0,14.0762,14.0975,14.0548,14.0904,28200.0
2009-06-08 10:05:00,19.76,19.81,19.76,19.8,37800.0,14.0904,14.1261,14.0904,14.1189,37800.0
2009-06-08 10:10:00,19.8,19.81,19.77,19.78,42000.0,14.1189,14.1261,14.0975,14.1047,42000.0
2009-06-08 10:15:00,19.78,19.81,19.77,19.78,57600.0,14.1047,14.1261,14.0975,14.1047,57600.0
2009-06-08 10:20:00,19.78,19.78,19.75,19.75,40600.0,14.1047,14.1047,14.0833,14.0833,40600.0
2009-06-08 10:25:00,19.76,19.76,19.75,19.75,36900.0,14.0904,14.0904,14.0833,14.0833,36900.0
2009-06-08 10:30:00,19.75,19.77,19.73,19.73,75900.0,14.0833,14.0975,14.069,14.069,75900.0
2009-06-08 10:35:00,19.74,19.76,19.74,19.76,29000.0,14.0762,14.0904,14.0762,14.0904,29000.0
2009-06-08 10:40:00,19.77,19.77,19.75,19.76,34700.0,14.0975,14.0975,14.0833,14.0904,34700.0
2009-06-08 10:45:00,19.76,19.76,19.72,19.72,43700.0,14.0904,14.0904,14.0619,14.0619,43700.0
2009-06-08 10:50:00,19.72,19.73,19.66,19.7,143300.0,14.0619,14.069,14.0191,14.0476,143300.0
2009-06-08 10:55:00,19.69,19.69,19.66,19.67,24600.0,14.0405,14.0405,14.0191,14.0262,24600.0
2009-06-08 11:00:00,19.67,19.68,19.67,19.67,12500.0,14.0262,14.0334,14.0262,14.0262,12500.0
2009-06-08 11:05:00,19.66,19.68,19.65,19.66,20500.0,14.0191,14.0334,14.012,14.0191,20500.0
2009-06-08 11:10:00,19.65,19.67,19.64,19.67,13500.0,14.012,14.0262,14.0048,14.0262,13500.0
2009-06-08 11:15:00,19.67,19.7,19.67,19.7,10900.0,14.0262,14.0476,14.0262,14.0476,10900.0
2009-06-08 11:20:00,19.69,19.71,19.69,19.7,14500.0,14.0405,14.0548,14.0405,14.0476,14500.0
2009-06-08 11:25:00,19.7,19.71,19.68,19.7,21900.0,14.0476,14.0548,14.0334,14.0476,21900.0
2009-06-08 11:30:00,19.7,19.7,19.69,19.7,3000.0,14.0476,14.0476,14.0405,14.0476,3000.0
2009-06-08 11:35:00,19.69,19.7,19.67,19.68,27200.0,14.0405,14.0476,14.0262,14.0334,27200.0
2009-06-08 11:40:00,19.68,19.68,19.67,19.67,10500.0,14.0334,14.0334,14.0262,14.0262,10500.0
2009-06-08 11:45:00,19.67,19.68,19.67,19.68,8700.0,14.0262,14.0334,14.0262,14.0334,8700.0
2009-06-08 11:50:00,19.68,19.69,19.67,19.67,15800.0,14.0334,14.0405,14.0262,14.0262,15800.0
2009-06-08 11:55:00,19.68,19.71,19.68,19.71,6700.0,14.0334,14.0548,14.0334,14.0548,6700.0
2009-06-08 12:00:00,19.7,19.71,19.67,19.68,15900.0,14.0476,14.0548,14.0262,14.0334,15900.0
2009-06-08 12:05:00,19.67,19.7,19.67,19.7,11700.0,14.0262,14.0476,14.0262,14.0476,11700.0
2009-06-08 12:10:00,19.7,19.7,19.67,19.68,12700.0,14.0476,14.0476,14.0262,14.0334,12700.0
2009-06-08 12:15:00,19.68,19.69,19.66,19.69,19600.0,14.0334,14.0405,14.0191,14.0405,19600.0
2009-06-08 12:20:00,19.69,19.72,19.69,19.72,4900.0,14.0405,14.0619,14.0405,14.0619,4900.0
2009-06-08 12:25:00,19.72,19.72,19.71,19.72,5700.0,14.0619,14.0619,14.0548,14.0619,5700.0
2009-06-08 12:30:00,19.72,19.73,19.68,19.69,24000.0,14.0619,14.069,14.0334,14.0405,24000.0
2009-06-08 12:35:00,19.68,19.72,19.68,19.69,48600.0,14.0334,14.0619,14.0334,14.0405,48600.0
2009-06-08 12:40:00,19.69,19.7,19.68,19.69,11000.0,14.0405,14.0476,14.0334,14.0405,11000.0
2009-06-08 12:45:00,19.69,19.69,19.67,19.68,39500.0,14.0405,14.0405,14.0262,14.0334,39500.0
2009-06-08 12:50:00,19.68,19.69,19.67,19.68,19700.0,14.0334,14.0405,14.0262,14.0334,19700.0
2009-06-08 12:55:00,19.68,19.69,19.68,19.69,5500.0,14.0334,14.0405,14.0334,14.0405,5500.0
2009-06-08 13:00:00,19.69,19.7,19.68,19.68,18200.0,14.0405,14.0476,14.0334,14.0334,18200.0
2009-06-08 13:05:00,19.69,19.7,19.69,19.7,4400.0,14.0405,14.0476,14.0405,14.0476,4400.0
2009-06-08 13:10:00,19.7,19.7,19.69,19.69,13300.0,14.0476,14.0476,14.0405,14.0405,13300.0
2009-06-08 13:15:00,19.69,19.7,19.69,19.69,2500.0,14.0405,14.0476,14.0405,14.0405,2500.0
2009-06-08 13:20:00,19.7,19.7,19.69,19.69,5600.0,14.0476,14.0476,14.0405,14.0405,5600.0
2009-06-08 13:25:00,19.69,19.69,19.68,19.69,23500.0,14.0405,14.0405,14.0334,14.0405,23500.0
2009-06-08 13:30:00,19.69,19.69,19.68,19.68,8100.0,14.0405,14.0405,14.0334,14.0334,8100.0
2009-06-08 13:35:00,19.69,19.7,19.67,19.69,26500.0,14.0405,14.0476,14.0262,14.0405,26500.0
2009-06-08 13:40:00,19.68,19.7,19.68,19.69,35200.0,14.0334,14.0476,14.0334,14.0405,35200.0
2009-06-08 13:45:00,19.69,19.71,19.67,19.68,53000.0,14.0405,14.0548,14.0262,14.0334,53000.0
2009-06-08 13:50:00,19.69,19.69,19.68,19.69,2000.0,14.0405,14.0405,14.0334,14.0405,2000.0
2009-06-08 13:55:00,19.69,19.69,19.68,19.68,3600.0,14.0405,14.0405,14.0334,14.0334,3600.0
2009-06-08 14:00:00,19.69,19.7,19.68,19.68,12600.0,14.0405,14.0476,14.0334,14.0334,12600.0
2009-06-08 14:05:00,19.68,19.69,19.68,19.69,4600.0,14.0334,14.0405,14.0334,14.0405,4600.0
2009-06-08 14:10:00,19.68,19.69,19.68,19.69,11000.0,14.0334,14.0405,14.0334,14.0405,11000.0
2009-06-08 14:15:00,19.69,19.69,19.68,19.68,13400.0,14.0405,14.0405,14.0334,14.0334,13400.0
2009-06-08 14:20:00,19.68,19.7,19.68,19.7,23700.0,14.0334,14.0476,14.0334,14.0476,23700.0
2009-06-08 14:25:00,19.69,19.71,19.69,19.71,20700.0,14.0405,14.0548,14.0405,14.0548,20700.0
2009-06-08 14:30:00,19.7,19.72,19.7,19.72,23800.0,14.0476,14.0619,14.0476,14.0619,23800.0
2009-06-08 14:35:00,19.71,19.73,19.71,19.73,12500.0,14.0548,14.069,14.0548,14.069,12500.0
2009-06-08 14:40:00,19.73,19.74,19.72,19.73,23800.0,14.069,14.0762,14.0619,14.069,23800.0
2009-06-08 14:45:00,19.73,19.77,19.73,19.75,40800.0,14.069,14.0975,14.069,14.0833,40800.0
2009-06-08 14:50:00,19.76,19.77,19.74,19.74,21700.0,14.0904,14.0975,14.0762,14.0762,21700.0
2009-06-08 14:55:00,19.74,19.8,19.74,19.8,32100.0,14.0762,14.1189,14.0762,14.1189,32100.0
2009-06-08 15:00:00,19.8,19.82,19.8,19.81,39700.0,14.1189,14.1332,14.1189,14.1261,39700.0
2009-06-08 15:05:00,19.8,19.81,19.79,19.8,34200.0,14.1189,14.1261,14.1118,14.1189,34200.0
2009-06-08 15:10:00,19.8,19.84,19.78,19.81,44900.0,14.1189,14.1475,14.1047,14.1261,44900.0
2009-06-08 15:15:00,19.81,19.89,19.81,19.88,48900.0,14.1261,14.1831,14.1261,14.176,48900.0
2009-06-08 15:20:00,19.87,20.01,19.87,20.01,227100.0,14.1689,14.2687,14.1689,14.2687,227100.0
2009-06-08 15:25:00,20.0,20.02,19.99,20.0,119500.0,14.2616,14.2758,14.2544,14.2616,119500.0
2009-06-08 15:30:00,20.0,20.11,20.0,20.08,239600.0,14.2616,14.34,14.2616,14.3186,239600.0
2009-06-08 15:35:00,20.08,20.15,20.06,20.08,104500.0,14.3186,14.3685,14.3043,14.3186,104500.0
2009-06-08 15:40:00,20.07,20.12,20.03,20.1,135500.0,14.3115,14.3471,14.2829,14.3329,135500.0
2009-06-08 15:45:00,20.09,20.12,20.08,20.08,76300.0,14.3257,14.3471,14.3186,14.3186,76300.0
2009-06-08 15:50:00,20.09,20.11,20.02,20.02,142300.0,14.3257,14.34,14.2758,14.2758,142300.0
2009-06-08 15:55:00,20.02,20.05,19.99,20.01,290800.0,14.2758,14.2972,14.2544,14.2687,290800.0
2009-06-09 09:30:00,19.85,20.04,19.85,20.03,47800.0,14.1546,14.2901,14.1546,14.2829,47800.0
2009-06-09 09:35:00,20.03,20.08,20.01,20.05,50800.0,14.2829,14.3186,14.2687,14.2972,50800.0
2009-06-09 09:40:00,20.05,20.09,19.99,20.07,60100.0,14.2972,14.3257,14.2544,14.3115,60100.0
2009-06-09 09:45:00,20.06,20.13,20.06,20.11,62600.0,14.3043,14.3543,14.3043,14.34,62600.0
2009-06-09 09:50:00,20.11,20.13,20.06,20.12,91800.0,14.34,14.3543,14.3043,14.3471,91800.0
2009-06-09 09:55:00,20.12,20.13,20.04,20.04,71600.0,14.3471,14.3543,14.2901,14.2901,71600.0
2009-06-09 10:00:00,20.04,20.07,20.01,20.03,52400.0,14.2901,14.3115,14.2687,14.2829,52400.0
2009-06-09 10:05:00,20.04,20.12,20.04,20.12,38700.0,14.2901,14.3471,14.2901,14.3471,38700.0
2009-06-09 10:10:00,20.12,20.15,20.1,20.15,33100.0,14.3471,14.3685,14.3329,14.3685,33100.0
2009-06-09 10:15:00,20.15,20.17,20.11,20.13,43200.0,14.3685,14.3828,14.34,14.3543,43200.0
2009-06-09 10:20:00,20.13,20.14,20.06,20.06,23000.0,14.3543,14.3614,14.3043,14.3043,23000.0
2009-06-09 10:25:00,20.07,20.08,20.05,20.07,27100.0,14.3115,14.3186,14.2972,14.3115,27100.0
2009-06-09 10:30:00,20.07,20.07,20.05,20.06,15900.0,14.3115,14.3115,14.2972,14.3043,15900.0
2009-06-09 10:35:00,20.07,20.07,20.05,20.05,10100.0,14.3115,14.3115,14.2972,14.2972,10100.0
2009-06-09 10:40:00,20.06,20.1,20.05,20.09,37300.0,14.3043,14.3329,14.2972,14.3257,37300.0
2009-06-09 10:45:00,20.1,20.14,20.04,20.05,54200.0,14.3329,14.3614,14.2901,14.2972,54200.0
2009-06-09 10:50:00,20.05,20.1,20.04,20.1,78400.0,14.2972,14.3329,14.2901,14.3329,78400.0
2009-06-09 10:55:00,20.1,20.12,20.08,20.09,32200.0,14.3329,14.3471,14.3186,14.3257,32200.0
2009-06-09 11:00:00,20.08,20.12,20.06,20.12,30100.0,14.3186,14.3471,14.3043,14.3471,30100.0
2009-06-09 11:05:00,20.12,20.15,20.11,20.14,29100.0,14.3471,14.3685,14.34,14.3614,29100.0
2009-06-09 11:10:00,20.14,20.16,20.13,20.15,30100.0,14.3614,14.3756,14.3543,14.3685,30100.0
2009-06-09 11:15:00,20.15,20.16,20.15,20.16,25400.0,14.3685,14.3756,14.3685,14.3756,25400.0
2009-06-09 11:20:00,20.16,20.16,20.15,20.16,13900.0,14.3756,14.3756,14.3685,14.3756,13900.0
2009-06-09 11:25:00,20.16,20.17,20.14,20.16,64700.0,14.3756,14.3828,14.3614,14.3756,64700.0
2009-06-09 11:30:00,20.16,20.18,20.08,20.16,25500.0,14.3756,14.3899,14.3186,14.3756,25500.0
2009-06-09 11:35:00,20.16,20.17,20.15,20.16,18800.0,14.3756,14.3828,14.3685,14.3756,18800.0
2009-06-09 11:40:00,20.16,20.16,20.14,20.16,21700.0,14.3756,14.3756,14.3614,14.3756,21700.0
2009-06-09 11:45:00,20.16,20.16,20.14,20.15,21500.0,14.3756,14.3756,14.3614,14.3685,21500.0
2009-06-09 11:50:00,20.15,20.17,20.15,20.16,25200.0,14.3685,14.3828,14.3685,14.3756,25200.0
2009-06-09 11:55:00,20.17,20.17,20.16,20.16,6800.0,14.3828,14.3828,14.3756,14.3756,6800.0
2009-06-09 12:00:00,20.16,20.17,20.15,20.15,10900.0,14.3756,14.3828,14.3685,14.3685,10900.0
2009-06-09 12:05:00,20.16,20.16,20.14,20.15,22600.0,14.3756,14.3756,14.3614,14.3685,22600.0
2009-06-09 12:10:00,20.15,20.16,20.14,20.16,17000.0,14.3685,14.3756,14.3614,14.3756,17000.0
2009-06-09 12:15:00,20.16,20.17,20.1,20.16,19300.0,14.3756,14.3828,14.3329,14.3756,19300.0
2009-06-09 12:20:00,20.16,20.18,20.15,20.17,48100.0,14.3756,14.3899,14.3685,14.3828,48100.0
2009-06-09 12:25:00,20.17,20.18,20.16,20.17,10200.0,14.3828,14.3899,14.3756,14.3828,10200.0
2009-06-09 12:30:00,20.17,20.21,20.16,20.2,64700.0,14.3828,14.4113,14.3756,14.4042,64700.0
2009-06-09 12:35:00,20.21,20.21,20.18,20.18,8800.0,14.4113,14.4113,14.3899,14.3899,8800.0
2009-06-09 12:40:00,20.19,20.19,20.15,20.15,9900.0,14.397,14.397,14.3685,14.3685,9900.0
2009-06-09 12:45:00,20.15,20.16,20.15,20.16,8400.0,14.3685,14.3756,14.3685,14.3756,8400.0
2009-06-09 12:50:00,20.15,20.19,20.15,20.19,46000.0,14.3685,14.397,14.3685,14.397,46000.0
2009-06-09 12:55:00,20.19,20.21,20.19,20.19,16100.0,14.397,14.4113,14.397,14.397,16100.0
2009-06-09 13:00:00,20.19,20.21,20.18,20.21,60000.0,14.397,14.4113,14.3899,14.4113,60000.0
2009-06-09 13:05:00,20.21,20.21,20.17,20.17,9200.0,14.4113,14.4113,14.3828,14.3828,9200.0
2009-06-09 13:10:00,20.17,20.18,20.15,20.16,42900.0,14.3828,14.3899,14.3685,14.3756,42900.0
2009-06-09 13:15:00,20.17,20.17,20.16,20.16,6200.0,14.3828,14.3828,14.3756,14.3756,6200.0
2009-06-09 13:20:00,20.16,20.18,20.16,20.18,30500.0,14.3756,14.3899,14.3756,14.3899,30500.0
2009-06-09 13:25:00,20.18,20.24,20.17,20.24,38500.0,14.3899,14.4327,14.3828,14.4327,38500.0
2009-06-09 13:30:00,20.24,20.24,20.21,20.23,22800.0,14.4327,14.4327,14.4113,14.4256,22800.0
2009-06-09 13:35:00,20.23,20.25,20.23,20.25,15800.0,14.4256,14.4398,14.4256,14.4398,15800.0
2009-06-09 13:40:00,20.26,20.26,20.22,20.24,29100.0,14.447,14.447,14.4184,14.4327,29100.0
2009-06-09 13:45:00,20.24,20.24,20.22,20.23,13800.0,14.4327,14.4327,14.4184,14.4256,13800.0
2009-06-09 13:50:00,20.22,20.26,20.22,20.25,61600.0,14.4184,14.447,14.4184,14.4398,61600.0
2009-06-09 13:55:00,20.25,20.25,20.24,20.25,21900.0,14.4398,14.4398,14.4327,14.4398,21900.0
2009-06-09 14:00:00,20.25,20.25,20.24,20.25,16000.0,14.4398,14.4398,14.4327,14.4398,16000.0
2009-06-09 14:05:00,20.25,20.25,20.24,20.25,15800.0,14.4398,14.4398,14.4327,14.4398,15800.0
2009-06-09 14:10:00,20.25,20.26,20.24,20.26,58400.0,14.4398,14.447,14.4327,14.447,58400.0
2009-06-09 14:15:00,20.25,20.29,20.25,20.29,14500.0,14.4398,14.4683,14.4398,14.4683,14500.0
2009-06-09 14:20:00,20.28,20.29,20.25,20.26,37500.0,14.4612,14.4683,14.4398,14.447,37500.0
2009-06-09 14:25:00,20.26,20.27,20.25,20.26,8900.0,14.447,14.4541,14.4398,14.447,8900.0
2009-06-09 14:30:00,20.27,20.3,20.26,20.27,60000.0,14.4541,14.4755,14.447,14.4541,60000.0
2009-06-09 14:35:00,20.28,20.3,20.25,20.26,38900.0,14.4612,14.4755,14.4398,14.447,38900.0
2009-06-09 14:40:00,20.26,20.29,20.25,20.25,36700.0,14.447,14.4683,14.4398,14.4398,36700.0
2009-06-09 14:45:00,20.26,20.27,20.24,20.25,36700.0,14.447,14.4541,14.4327,14.4398,36700.0
2009-06-09 14:50:00,20.26,20.26,20.25,20.26,17000.0,14.447,14.447,14.4398,14.447,17000.0
2009-06-09 14:55:00,20.25,20.3,20.25,20.3,36100.0,14.4398,14.4755,14.4398,14.4755,36100.0
2009-06-09 15:00:00,20.3,20.31,20.28,20.29,36900.0,14.4755,14.4826,14.4612,14.4683,36900.0
2009-06-09 15:05:00,20.28,20.31,20.28,20.3,83400.0,14.4612,14.4826,14.4612,14.4755,83400.0
2009-06-09 15:10:00,20.3,20.3,20.29,20.3,25600.0,14.4755,14.4755,14.4683,14.4755,25600.0
2009-06-09 15:15:00,20.3,20.34,20.29,20.32,83000.0,14.4755,14.504,14.4683,14.4897,83000.0
2009-06-09 15:20:00,20.31,20.32,20.29,20.32,53500.0,14.4826,14.4897,14.4683,14.4897,53500.0
2009-06-09 15:25:00,20.32,20.32,20.3,20.31,44400.0,14.4897,14.4897,14.4755,14.4826,44400.0
2009-06-09 15:30:00,20.3,20.32,20.28,20.32,73100.0,14.4755,14.4897,14.4612,14.4897,73100.0
2009-06-09 15:35:00,20.31,20.38,20.31,20.38,61200.0,14.4826,14.5325,14.4826,14.5325,61200.0
2009-06-09 15:40:00,20.38,20.38,20.34,20.34,133300.0,14.5325,14.5325,14.504,14.504,133300.0
2009-06-09 15:45:00,20.34,20.36,20.3,20.32,119200.0,14.504,14.5183,14.4755,14.4897,119200.0
2009-06-09 15:50:00,20.31,20.32,20.3,20.3,84400.0,14.4826,14.4897,14.4755,14.4755,84400.0
2009-06-09 15:55:00,20.31,20.37,20.29,20.29,494600.0,14.4826,14.5254,14.4683,14.4683,494600.0
2009-06-10 09:30:00,20.38,20.44,20.26,20.34,27500.0,14.5325,14.5753,14.447,14.504,27500.0
2009-06-10 09:35:00,20.34,20.35,20.28,20.29,23900.0,14.504,14.5111,14.4612,14.4683,23900.0
2009-06-10 09:40:00,20.28,20.29,20.25,20.25,40000.0,14.4612,14.4683,14.4398,14.4398,40000.0
2009-06-10 09:45:00,20.25,20.28,20.23,20.25,61100.0,14.4398,14.4612,14.4256,14.4398,61100.0
2009-06-10 09:50:00,20.25,20.29,20.25,20.29,19100.0,14.4398,14.4683,14.4398,14.4683,19100.0
2009-06-10 09:55:00,20.29,20.33,20.28,20.32,14600.0,14.4683,14.4969,14.4612,14.4897,14600.0
2009-06-10 10:00:00,20.32,20.33,20.27,20.29,53800.0,14.4897,14.4969,14.4541,14.4683,53800.0
2009-06-10 10:05:00,20.28,20.31,20.27,20.3,19700.0,14.4612,14.4826,14.4541,14.4755,19700.0
2009-06-10 10:10:00,20.3,20.35,20.29,20.3,21700.0,14.4755,14.5111,14.4683,14.4755,21700.0
2009-06-10 10:15:00,20.31,20.38,20.3,20.37,42000.0,14.4826,14.5325,14.4755,14.5254,42000.0
2009-06-10 10:20:00,20.38,20.41,20.36,20.4,23800.0,14.5325,14.5539,14.5183,14.5468,23800.0
2009-06-10 10:25:00,20.4,20.41,20.35,20.36,18000.0,14.5468,14.5539,14.5111,14.5183,18000.0
2009-06-10 10:30:00,20.35,20.4,20.32,20.36,67900.0,14.5111,14.5468,14.4897,14.5183,67900.0
2009-06-10 10:35:00,20.37,20.37,20.36,20.37,11200.0,14.5254,14.5254,14.5183,14.5254,11200.0
2009-06-10 10:40:00,20.36,20.4,20.36,20.38,30200.0,14.5183,14.5468,14.5183,14.5325,30200.0
2009-06-10 10:45:00,20.38,20.4,20.35,20.38,345700.0,14.5325,14.5468,14.5111,14.5325,345700.0
2009-06-10 10:50:00,20.38,20.44,20.36,20.44,34600.0,14.5325,14.5753,14.5183,14.5753,34600.0
2009-06-10 10:55:00,20.44,20.45,20.43,20.44,29600.0,14.5753,14.5824,14.5682,14.5753,29600.0
2009-06-10 11:00:00,20.44,20.46,20.42,20.44,59300.0,14.5753,14.5896,14.561,14.5753,59300.0
2009-06-10 11:05:00,20.44,20.45,20.41,20.41,72500.0,14.5753,14.5824,14.5539,14.5539,72500.0
2009-06-10 11:10:00,20.41,20.47,20.4,20.46,55100.0,14.5539,14.5967,14.5468,14.5896,55100.0
2009-06-10 11:15:00,20.46,20.48,20.42,20.48,51600.0,14.5896,14.6038,14.561,14.6038,51600.0
2009-06-10 11:20:00,20.48,20.48,20.45,20.46,48500.0,14.6038,14.6038,14.5824,14.5896,48500.0
2009-06-10 11:25:00,20.45,20.45,20.43,20.43,17100.0,14.5824,14.5824,14.5682,14.5682,17100.0
2009-06-10 11:30:00,20.43,20.44,20.43,20.44,29600.0,14.5682,14.5753,14.5682,14.5753,29600.0
2009-06-10 11:35:00,20.44,20.44,20.42,20.44,89200.0,14.5753,14.5753,14.561,14.5753,89200.0
2009-06-10 11:40:00,20.44,20.44,20.43,20.44,13500.0,14.5753,14.5753,14.5682,14.5753,13500.0
2009-06-10 11:45:00,20.44,20.45,20.42,20.43,44000.0,14.5753,14.5824,14.561,14.5682,44000.0
2009-06-10 11:50:00,20.44,20.44,20.42,20.43,28200.0,14.5753,14.5753,14.561,14.5682,28200.0
2009-06-10 11:55:00,20.44,20.44,20.43,20.43,32800.0,14.5753,14.5753,14.5682,14.5682,32800.0
2009-06-10 12:00:00,20.43,20.45,20.42,20.44,37100.0,14.5682,14.5824,14.561,14.5753,37100.0
2009-06-10 12:05:00,20.43,20.44,20.42,20.43,19000.0,14.5682,14.5753,14.561,14.5682,19000.0
2009-06-10 12:10:00,20.43,20.44,20.42,20.44,14600.0,14.5682,14.5753,14.561,14.5753,14600.0
2009-06-10 12:15:00,20.44,20.44,20.43,20.43,18700.0,14.5753,14.5753,14.5682,14.5682,18700.0
2009-06-10 12:20:00,20.43,20.44,20.42,20.43,85000.0,14.5682,14.5753,14.561,14.5682,85000.0
2009-06-10 12:25:00,20.44,20.45,20.42,20.43,38500.0,14.5753,14.5824,14.561,14.5682,38500.0
2009-06-10 12:30:00,20.42,20.43,20.38,20.42,115600.0,14.561,14.5682,14.5325,14.561,115600.0
2009-06-10 12:35:00,20.43,20.43,20.35,20.39,99000.0,14.5682,14.5682,14.5111,14.5397,99000.0
2009-06-10 12:40:00,20.39,20.39,20.36,20.36,22900.0,14.5397,14.5397,14.5183,14.5183,22900.0
2009-06-10 12:45:00,20.36,20.37,20.34,20.36,21200.0,14.5183,14.5254,14.504,14.5183,21200.0
2009-06-10 12:50:00,20.36,20.37,20.34,20.36,22200.0,14.5183,14.5254,14.504,14.5183,22200.0
2009-06-10 12:55:00,20.37,20.37,20.35,20.35,17700.0,14.5254,14.5254,14.5111,14.5111,17700.0
2009-06-10 13:00:00,20.35,20.37,20.31,20.31,78200.0,14.5111,14.5254,14.4826,14.4826,78200.0
2009-06-10 13:05:00,20.31,20.32,20.26,20.32,122900.0,14.4826,14.4897,14.447,14.4897,122900.0
2009-06-10 13:10:00,20.32,20.38,20.32,20.37,80400.0,14.4897,14.5325,14.4897,14.5254,80400.0
2009-06-10 13:15:00,20.36,20.38,20.35,20.36,47300.0,14.5183,14.5325,14.5111,14.5183,47300.0
2009-06-10 13:20:00,20.36,20.37,20.31,20.32,127200.0,14.5183,14.5254,14.4826,14.4897,127200.0
2009-06-10 13:25:00,20.31,20.34,20.29,20.33,87700.0,14.4826,14.504,14.4683,14.4969,87700.0
2009-06-10 13:30:00,20.33,20.34,20.26,20.29,99900.0,14.4969,14.504,14.447,14.4683,99900.0
2009-06-10 13:35:00,20.3,20.31,20.26,20.26,43700.0,14.4755,14.4826,14.447,14.447,43700.0
2009-06-10 13:40:00,20.27,20.31,20.26,20.26,100600.0,14.4541,14.4826,14.447,14.447,100600.0
2009-06-10 13:45:00,20.26,20.32,20.25,20.26,88700.0,14.447,14.4897,14.4398,14.447,88700.0
2009-06-10 13:50:00,20.26,20.34,20.26,20.31,97200.0,14.447,14.504,14.447,14.4826,97200.0
2009-06-10 13:55:00,20.31,20.36,20.3,20.36,33400.0,14.4826,14.5183,14.4755,14.5183,33400.0
2009-06-10 14:00:00,20.35,20.36,20.3,20.35,26200.0,14.5111,14.5183,14.4755,14.5111,26200.0
2009-06-10 14:05:00,20.34,20.35,20.29,20.33,27900.0,14.504,14.5111,14.4683,14.4969,27900.0
2009-06-10 14:10:00,20.33,20.38,20.32,20.36,19400.0,14.4969,14.5325,14.4897,14.5183,19400.0
2009-06-10 14:15:00,20.37,20.37,20.34,20.35,17300.0,14.5254,14.5254,14.504,14.5111,17300.0
2009-06-10 14:20:00,20.35,20.39,20.35,20.37,36900.0,14.5111,14.5397,14.5111,14.5254,36900.0
2009-06-10 14:25:00,20.37,20.39,20.35,20.35,41400.0,14.5254,14.5397,14.5111,14.5111,41400.0
2009-06-10 14:30:00,20.35,20.35,20.32,20.33,26700.0,14.5111,14.5111,14.4897,14.4969,26700.0
2009-06-10 14:35:00,20.33,20.38,20.32,20.37,36400.0,14.4969,14.5325,14.4897,14.5254,36400.0
2009-06-10 14:40:00,20.38,20.38,20.36,20.37,27800.0,14.5325,14.5325,14.5183,14.5254,27800.0
2009-06-10 14:45:00,20.37,20.39,20.37,20.38,19200.0,14.5254,14.5397,14.5254,14.5325,19200.0
2009-06-10 14:50:00,20.37,20.43,20.36,20.41,74200.0,14.5254,14.5682,14.5183,14.5539,74200.0
2009-06-10 14:55:00,20.42,20.42,20.4,20.4,16700.0,14.561,14.561,14.5468,14.5468,16700.0
2009-06-10 15:00:00,20.4,20.41,20.4,20.41,16900.0,14.5468,14.5539,14.5468,14.5539,16900.0
2009-06-10 15:05:00,20.41,20.41,20.36,20.36,62600.0,14.5539,14.5539,14.5183,14.5183,62600.0
2009-06-10 15:10:00,20.36,20.37,20.35,20.35,30200.0,14.5183,14.5254,14.5111,14.5111,30200.0
2009-06-10 15:15:00,20.35,20.4,20.34,20.39,57300.0,14.5111,14.5468,14.504,14.5397,57300.0
2009-06-10 15:20:00,20.39,20.39,20.35,20.36,41300.0,14.5397,14.5397,14.5111,14.5183,41300.0
2009-06-10 15:25:00,20.35,20.38,20.34,20.36,74700.0,14.5111,14.5325,14.504,14.5183,74700.0
2009-06-10 15:30:00,20.36,20.41,20.35,20.39,47800.0,14.5183,14.5539,14.5111,14.5397,47800.0
2009-06-10 15:35:00,20.39,20.43,20.37,20.39,68100.0,14.5397,14.5682,14.5254,14.5397,68100.0
2009-06-10 15:40:00,20.39,20.41,20.35,20.41,122600.0,14.5397,14.5539,14.5111,14.5539,122600.0
2009-06-10 15:45:00,20.4,20.44,20.38,20.4,96500.0,14.5468,14.5753,14.5325,14.5468,96500.0
2009-06-10 15:50:00,20.39,20.41,20.38,20.4,169700.0,14.5397,14.5539,14.5325,14.5468,169700.0
2009-06-10 15:55:00,20.4,20.47,20.39,20.44,341400.0,14.5468,14.5967,14.5397,14.5753,341400.0
2009-06-11 09:30:00,20.45,20.48,20.32,20.34,47800.0,14.5824,14.6038,14.4897,14.504,47800.0
2009-06-11 09:35:00,20.35,20.44,20.32,20.43,37600.0,14.5111,14.5753,14.4897,14.5682,37600.0
2009-06-11 09:40:00,20.42,20.5,20.4,20.5,38300.0,14.561,14.6181,14.5468,14.6181,38300.0
2009-06-11 09:45:00,20.49,20.53,20.48,20.51,114700.0,14.611,14.6395,14.6038,14.6252,114700.0
2009-06-11 09:50:00,20.52,20.56,20.5,20.55,77400.0,14.6324,14.6609,14.6181,14.6537,77400.0
2009-06-11 09:55:00,20.55,20.55,20.46,20.47,37100.0,14.6537,14.6537,14.5896,14.5967,37100.0
2009-06-11 10:00:00,20.48,20.5,20.42,20.46,26100.0,14.6038,14.6181,14.561,14.5896,26100.0
2009-06-11 10:05:00,20.47,20.49,20.45,20.47,17600.0,14.5967,14.611,14.5824,14.5967,17600.0
2009-06-11 10:10:00,20.47,20.49,20.45,20.48,24200.0,14.5967,14.611,14.5824,14.6038,24200.0
2009-06-11 10:15:00,20.48,20.51,20.44,20.47,85600.0,14.6038,14.6252,14.5753,14.5967,85600.0
2009-06-11 10:20:00,20.47,20.49,20.44,20.47,52000.0,14.5967,14.611,14.5753,14.5967,52000.0
2009-06-11 10:25:00,20.47,20.48,20.45,20.48,8400.0,14.5967,14.6038,14.5824,14.6038,8400.0
2009-06-11 10:30:00,20.48,20.53,20.48,20.49,32800.0,14.6038,14.6395,14.6038,14.611,32800.0
2009-06-11 10:35:00,20.49,20.51,20.45,20.48,20600.0,14.611,14.6252,14.5824,14.6038,20600.0
2009-06-11 10:40:00,20.48,20.5,20.47,20.5,10600.0,14.6038,14.6181,14.5967,14.6181,10600.0
2009-06-11 10:45:00,20.5,20.5,20.49,20.5,5300.0,14.6181,14.6181,14.611,14.6181,5300.0
2009-06-11 10:50:00,20.5,20.5,20.49,20.5,9000.0,14.6181,14.6181,14.611,14.6181,9000.0
2009-06-11 10:55:00,20.5,20.5,20.45,20.45,266500.0,14.6181,14.6181,14.5824,14.5824,266500.0
2009-06-11 11:00:00,20.44,20.44,20.38,20.42,17700.0,14.5753,14.5753,14.5325,14.561,17700.0
2009-06-11 11:05:00,20.43,20.44,20.42,20.44,9200.0,14.5682,14.5753,14.561,14.5753,9200.0
2009-06-11 11:10:00,20.45,20.45,20.43,20.43,22500.0,14.5824,14.5824,14.5682,14.5682,22500.0
2009-06-11 11:15:00,20.44,20.48,20.43,20.46,63700.0,14.5753,14.6038,14.5682,14.5896,63700.0
2009-06-11 11:20:00,20.47,20.49,20.44,20.45,58600.0,14.5967,14.611,14.5753,14.5824,58600.0
2009-06-11 11:25:00,20.45,20.46,20.43,20.45,114300.0,14.5824,14.5896,14.5682,14.5824,114300.0
2009-06-11 11:30:00,20.45,20.46,20.44,20.44,23600.0,14.5824,14.5896,14.5753,14.5753,23600.0
2009-06-11 11:35:00,20.45,20.48,20.44,20.48,23800.0,14.5824,14.6038,14.5753,14.6038,23800.0
2009-06-11 11:40:00,20.48,20.5,20.44,20.44,51500.0,14.6038,14.6181,14.5753,14.5753,51500.0
2009-06-11 11:45:00,20.45,20.47,20.44,20.45,52500.0,14.5824,14.5967,14.5753,14.5824,52500.0
2009-06-11 11:50:00,20.45,20.5,20.45,20.48,78500.0,14.5824,14.6181,14.5824,14.6038,78500.0
2009-06-11 11:55:00,20.47,20.48,20.45,20.46,43900.0,14.5967,14.6038,14.5824,14.5896,43900.0
2009-06-11 12:00:00,20.46,20.46,20.43,20.45,83000.0,14.5896,14.5896,14.5682,14.5824,83000.0
2009-06-11 12:05:00,20.45,20.46,20.43,20.44,20100.0,14.5824,14.5896,14.5682,14.5753,20100.0
2009-06-11 12:10:00,20.43,20.45,20.41,20.43,33600.0,14.5682,14.5824,14.5539,14.5682,33600.0
2009-06-11 12:15:00,20.43,20.44,20.4,20.42,97600.0,14.5682,14.5753,14.5468,14.561,97600.0
2009-06-11 12:20:00,20.43,20.43,20.4,20.43,23600.0,14.5682,14.5682,14.5468,14.5682,23600.0
2009-06-11 12:25:00,20.43,20.43,20.41,20.42,13800.0,14.5682,14.5682,14.5539,14.561,13800.0
2009-06-11 12:30:00,20.42,20.47,20.42,20.47,27200.0,14.561,14.5967,14.561,14.5967,27200.0
2009-06-11 12:35:00,20.47,20.49,20.43,20.49,51200.0,14.5967,14.611,14.5682,14.611,51200.0
2009-06-11 12:40:00,20.49,20.5,20.48,20.49,41400.0,14.611,14.6181,14.6038,14.611,41400.0
2009-06-11 12:45:00,20.49,20.5,20.48,20.48,35000.0,14.611,14.6181,14.6038,14.6038,35000.0
2009-06-11 12:50:00,20.48,20.49,20.48,20.49,19700.0,14.6038,14.611,14.6038,14.611,19700.0
2009-06-11 12:55:00,20.49,20.53,20.48,20.5,110900.0,14.611,14.6395,14.6038,14.6181,110900.0
2009-06-11 13:00:00,20.5,20.55,20.48,20.49,98100.0,14.6181,14.6537,14.6038,14.611,98100.0
2009-06-11 13:05:00,20.49,20.53,20.48,20.52,102900.0,14.611,14.6395,14.6038,14.6324,102900.0
2009-06-11 13:10:00,20.53,20.56,20.5,20.55,45600.0,14.6395,14.6609,14.6181,14.6537,45600.0
2009-06-11 13:15:00,20.54,20.59,20.54,20.57,38000.0,14.6466,14.6823,14.6466,14.668,38000.0
2009-06-11 13:20:00,20.57,20.63,20.56,20.62,72900.0,14.668,14.7108,14.6609,14.7037,72900.0
2009-06-11 13:25:00,20.62,20.63,20.59,20.6,78300.0,14.7037,14.7108,14.6823,14.6894,78300.0
2009-06-11 13:30:00,20.6,20.62,20.57,20.61,54900.0,14.6894,14.7037,14.668,14.6965,54900.0
2009-06-11 13:35:00,20.6,20.61,20.57,20.6,45700.0,14.6894,14.6965,14.668,14.6894,45700.0
2009-06-11 13:40:00,20.59,20.65,20.57,20.65,119600.0,14.6823,14.7251,14.668,14.7251,119600.0
2009-06-11 13:45:00,20.65,20.67,20.63,20.64,49000.0,14.7251,14.7393,14.7108,14.7179,49000.0
2009-06-11 13:50:00,20.63,20.69,20.63,20.69,75500.0,14.7108,14.7536,14.7108,14.7536,75500.0
2009-06-11 13:55:00,20.7,20.73,20.69,20.72,57200.0,14.7607,14.7821,14.7536,14.775,57200.0
2009-06-11 14:00:00,20.71,20.72,20.65,20.68,53100.0,14.7678,14.775,14.7251,14.7464,53100.0
2009-06-11 14:05:00,20.68,20.71,20.63,20.64,90600.0,14.7464,14.7678,14.7108,14.7179,90600.0
2009-06-11 14:10:00,20.65,20.69,20.64,20.67,67800.0,14.7251,14.7536,14.7179,14.7393,67800.0
2009-06-11 14:15:00,20.67,20.69,20.64,20.68,66400.0,14.7393,14.7536,14.7179,14.7464,66400.0
2009-06-11 14:20:00,20.69,20.71,20.63,20.65,53300.0,14.7536,14.7678,14.7108,14.7251,53300.0
2009-06-11 14:25:00,20.64,20.71,20.64,20.7,37400.0,14.7179,14.7678,14.7179,14.7607,37400.0
2009-06-11 14:30:00,20.71,20.71,20.66,20.67,42500.0,14.7678,14.7678,14.7322,14.7393,42500.0
2009-06-11 14:35:00,20.67,20.68,20.57,20.59,81300.0,14.7393,14.7464,14.668,14.6823,81300.0
2009-06-11 14:40:00,20.59,20.59,20.56,20.58,29700.0,14.6823,14.6823,14.6609,14.6751,29700.0
2009-06-11 14:45:00,20.59,20.63,20.57,20.58,66300.0,14.6823,14.7108,14.668,14.6751,66300.0
2009-06-11 14:50:00,20.58,20.64,20.58,20.64,52900.0,14.6751,14.7179,14.6751,14.7179,52900.0
2009-06-11 14:55:00,20.64,20.68,20.63,20.66,40300.0,14.7179,14.7464,14.7108,14.7322,40300.0
2009-06-11 15:00:00,20.65,20.66,20.59,20.63,51600.0,14.7251,14.7322,14.6823,14.7108,51600.0
2009-06-11 15:05:00,20.62,20.69,20.62,20.64,47800.0,14.7037,14.7536,14.7037,14.7179,47800.0
2009-06-11 15:10:00,20.65,20.66,20.6,20.6,39000.0,14.7251,14.7322,14.6894,14.6894,39000.0
2009-06-11 15:15:00,20.61,20.62,20.59,20.59,40800.0,14.6965,14.7037,14.6823,14.6823,40800.0
2009-06-11 15:20:00,20.59,20.6,20.56,20.6,61800.0,14.6823,14.6894,14.6609,14.6894,61800.0
2009-06-11 15:25:00,20.6,20.61,20.56,20.57,53000.0,14.6894,14.6965,14.6609,14.668,53000.0
2009-06-11 15:30:00,20.56,20.58,20.53,20.56,163100.0,14.6609,14.6751,14.6395,14.6609,163100.0
2009-06-11 15:35:00,20.55,20.62,20.55,20.59,104000.0,14.6537,14.7037,14.6537,14.6823,104000.0
2009-06-11 15:40:00,20.6,20.64,20.58,20.59,121800.0,14.6894,14.7179,14.6751,14.6823,121800.0
2009-06-11 15:45:00,20.59,20.63,20.58,20.61,117300.0,14.6823,14.7108,14.6751,14.6965,117300.0
2009-06-11 15:50:00,20.61,20.64,20.58,20.61,140100.0,14.6965,14.7179,14.6751,14.6965,140100.0
2009-06-11 15:55:00,20.6,20.61,20.57,20.58,321500.0,14.6894,14.6965,14.668,14.6751,321500.0
2009-06-12 09:30:00,20.55,20.59,20.36,20.41,36000.0,14.6537,14.6823,14.5183,14.5539,36000.0
2009-06-12 09:35:00,20.39,20.53,20.38,20.46,32400.0,14.5397,14.6395,14.5325,14.5896,32400.0
2009-06-12 09:40:00,20.46,20.52,20.34,20.4,44600.0,14.5896,14.6324,14.504,14.5468,44600.0
2009-06-12 09:45:00,20.4,20.49,20.38,20.42,55500.0,14.5468,14.611,14.5325,14.561,55500.0
2009-06-12 09:50:00,20.43,20.5,20.42,20.47,53200.0,14.5682,14.6181,14.561,14.5967,53200.0
2009-06-12 09:55:00,20.46,20.5,20.43,20.49,62900.0,14.5896,14.6181,14.5682,14.611,62900.0
2009-06-12 10:00:00,20.49,20.5,20.43,20.5,49100.0,14.611,14.6181,14.5682,14.6181,49100.0
2009-06-12 10:05:00,20.5,20.58,20.49,20.58,47500.0,14.6181,14.6751,14.611,14.6751,47500.0
2009-06-12 10:10:00,20.58,20.63,20.55,20.63,57500.0,14.6751,14.7108,14.6537,14.7108,57500.0
2009-06-12 10:15:00,20.63,20.63,20.55,20.55,40600.0,14.7108,14.7108,14.6537,14.6537,40600.0
2009-06-12 10:20:00,20.55,20.58,20.54,20.57,55900.0,14.6537,14.6751,14.6466,14.668,55900.0
2009-06-12 10:25:00,20.56,20.59,20.55,20.56,19800.0,14.6609,14.6823,14.6537,14.6609,19800.0
2009-06-12 10:30:00,20.56,20.58,20.55,20.57,26400.0,14.6609,14.6751,14.6537,14.668,26400.0
2009-06-12 10:35:00,20.57,20.61,20.57,20.6,37900.0,14.668,14.6965,14.668,14.6894,37900.0
2009-06-12 10:40:00,20.59,20.6,20.58,20.59,96000.0,14.6823,14.6894,14.6751,14.6823,96000.0
2009-06-12 10:45:00,20.59,20.59,20.5,20.5,28100.0,14.6823,14.6823,14.6181,14.6181,28100.0
2009-06-12 10:50:00,20.49,20.5,20.48,20.49,8500.0,14.611,14.6181,14.6038,14.611,8500.0
2009-06-12 10:55:00,20.5,20.5,20.45,20.45,12700.0,14.6181,14.6181,14.5824,14.5824,12700.0
2009-06-12 11:00:00,20.45,20.51,20.45,20.47,51200.0,14.5824,14.6252,14.5824,14.5967,51200.0
2009-06-12 11:05:00,20.48,20.48,20.45,20.45,11500.0,14.6038,14.6038,14.5824,14.5824,11500.0
2009-06-12 11:10:00,20.46,20.46,20.43,20.43,8700.0,14.5896,14.5896,14.5682,14.5682,8700.0
2009-06-12 11:15:00,20.43,20.44,20.38,20.38,23300.0,14.5682,14.5753,14.5325,14.5325,23300.0
2009-06-12 11:20:00,20.38,20.43,20.37,20.43,36500.0,14.5325,14.5682,14.5254,14.5682,36500.0
2009-06-12 11:25:00,20.43,20.46,20.43,20.46,24200.0,14.5682,14.5896,14.5682,14.5896,24200.0
2009-06-12 11:30:00,20.46,20.5,20.44,20.49,27000.0,14.5896,14.6181,14.5753,14.611,27000.0
2009-06-12 11:35:00,20.49,20.5,20.46,20.46,12500.0,14.611,14.6181,14.5896,14.5896,12500.0
2009-06-12 11:40:00,20.47,20.47,20.44,20.44,12900.0,14.5967,14.5967,14.5753,14.5753,12900.0
2009-06-12 11:45:00,20.44,20.44,20.4,20.43,17300.0,14.5753,14.5753,14.5468,14.5682,17300.0
2009-06-12 11:50:00,20.43,20.43,20.42,20.42,2900.0,14.5682,14.5682,14.561,14.561,2900.0
2009-06-12 11:55:00,20.42,20.43,20.38,20.38,48500.0,14.561,14.5682,14.5325,14.5325,48500.0
2009-06-12 12:00:00,20.38,20.4,20.37,20.4,11800.0,14.5325,14.5468,14.5254,14.5468,11800.0
2009-06-12 12:05:00,20.41,20.43,20.4,20.42,6400.0,14.5539,14.5682,14.5468,14.561,6400.0
2009-06-12 12:10:00,20.43,20.43,20.4,20.4,10900.0,14.5682,14.5682,14.5468,14.5468,10900.0
2009-06-12 12:15:00,20.4,20.4,20.38,20.4,8200.0,14.5468,14.5468,14.5325,14.5468,8200.0
2009-06-12 12:20:00,20.39,20.4,20.32,20.33,46200.0,14.5397,14.5468,14.4897,14.4969,46200.0
2009-06-12 12:25:00,20.32,20.33,20.3,20.31,14700.0,14.4897,14.4969,14.4755,14.4826,14700.0
2009-06-12 12:30:00,20.31,20.35,20.3,20.35,18500.0,14.4826,14.5111,14.4755,14.5111,18500.0
2009-06-12 12:35:00,20.35,20.35,20.32,20.32,14400.0,14.5111,14.5111,14.4897,14.4897,14400.0
2009-06-12 12:40:00,20.32,20.33,20.3,20.31,7500.0,14.4897,14.4969,14.4755,14.4826,7500.0
2009-06-12 12:45:00,20.31,20.34,20.3,20.34,15300.0,14.4826,14.504,14.4755,14.504,15300.0
2009-06-12 12:50:00,20.34,20.36,20.34,20.35,13600.0,14.504,14.5183,14.504,14.5111,13600.0
2009-06-12 12:55:00,20.35,20.43,20.35,20.42,42900.0,14.5111,14.5682,14.5111,14.561,42900.0
2009-06-12 13:00:00,20.43,20.44,20.42,20.43,7400.0,14.5682,14.5753,14.561,14.5682,7400.0
2009-06-12 13:05:00,20.43,20.45,20.41,20.42,31800.0,14.5682,14.5824,14.5539,14.561,31800.0
2009-06-12 13:10:00,20.42,20.44,20.42,20.43,34600.0,14.561,14.5753,14.561,14.5682,34600.0
2009-06-12 13:15:00,20.43,20.45,20.42,20.42,12900.0,14.5682,14.5824,14.561,14.561,12900.0
2009-06-12 13:20:00,20.43,20.43,20.42,20.42,7500.0,14.5682,14.5682,14.561,14.561,7500.0
2009-06-12 13:25:00,20.43,20.43,20.42,20.43,6500.0,14.5682,14.5682,14.561,14.5682,6500.0
2009-06-12 13:30:00,20.42,20.43,20.4,20.4,14800.0,14.561,14.5682,14.5468,14.5468,14800.0
2009-06-12 13:35:00,20.41,20.47,20.4,20.47,18800.0,14.5539,14.5967,14.5468,14.5967,18800.0
2009-06-12 13:40:00,20.48,20.5,20.46,20.5,22100.0,14.6038,14.6181,14.5896,14.6181,22100.0
2009-06-12 13:45:00,20.5,20.54,20.5,20.53,17600.0,14.6181,14.6466,14.6181,14.6395,17600.0
2009-06-12 13:50:00,20.54,20.56,20.53,20.56,31700.0,14.6466,14.6609,14.6395,14.6609,31700.0
2009-06-12 13:55:00,20.56,20.57,20.55,20.55,9500.0,14.6609,14.668,14.6537,14.6537,9500.0
2009-06-12 14:00:00,20.55,20.56,20.47,20.47,32100.0,14.6537,14.6609,14.5967,14.5967,32100.0
2009-06-12 14:05:00,20.47,20.48,20.46,20.48,33400.0,14.5967,14.6038,14.5896,14.6038,33400.0
2009-06-12 14:10:00,20.46,20.5,20.45,20.5,18100.0,14.5896,14.6181,14.5824,14.6181,18100.0
2009-06-12 14:15:00,20.5,20.51,20.5,20.51,5400.0,14.6181,14.6252,14.6181,14.6252,5400.0
2009-06-12 14:20:00,20.51,20.53,20.5,20.5,17500.0,14.6252,14.6395,14.6181,14.6181,17500.0
2009-06-12 14:25:00,20.5,20.52,20.47,20.52,34100.0,14.6181,14.6324,14.5967,14.6324,34100.0
2009-06-12 14:30:00,20.53,20.54,20.52,20.53,17300.0,14.6395,14.6466,14.6324,14.6395,17300.0
2009-06-12 14:35:00,20.53,20.54,20.51,20.51,8400.0,14.6395,14.6466,14.6252,14.6252,8400.0
2009-06-12 14:40:00,20.51,20.6,20.51,20.57,66500.0,14.6252,14.6894,14.6252,14.668,66500.0
2009-06-12 14:45:00,20.57,20.58,20.54,20.54,14800.0,14.668,14.6751,14.6466,14.6466,14800.0
2009-06-12 14:50:00,20.54,20.57,20.54,20.57,16700.0,14.6466,14.668,14.6466,14.668,16700.0
2009-06-12 14:55:00,20.57,20.58,20.54,20.55,20800.0,14.668,14.6751,14.6466,14.6537,20800.0
2009-06-12 15:00:00,20.55,20.56,20.54,20.56,18000.0,14.6537,14.6609,14.6466,14.6609,18000.0
2009-06-12 15:05:00,20.56,20.57,20.52,20.53,31300.0,14.6609,14.668,14.6324,14.6395,31300.0
2009-06-12 15:10:00,20.54,20.61,20.54,20.6,59400.0,14.6466,14.6965,14.6466,14.6894,59400.0
2009-06-12 15:15:00,20.61,20.61,20.59,20.61,26700.0,14.6965,14.6965,14.6823,14.6965,26700.0
2009-06-12 15:20:00,20.61,20.61,20.54,20.55,31800.0,14.6965,14.6965,14.6466,14.6537,31800.0
2009-06-12 15:25:00,20.55,20.55,20.51,20.55,24100.0,14.6537,14.6537,14.6252,14.6537,24100.0
2009-06-12 15:30:00,20.56,20.57,20.53,20.55,28200.0,14.6609,14.668,14.6395,14.6537,28200.0
2009-06-12 15:35:00,20.55,20.55,20.5,20.51,39900.0,14.6537,14.6537,14.6181,14.6252,39900.0
2009-06-12 15:40:00,20.52,20.58,20.52,20.55,67300.0,14.6324,14.6751,14.6324,14.6537,67300.0
2009-06-12 15:45:00,20.56,20.56,20.51,20.52,48600.0,14.6609,14.6609,14.6252,14.6324,48600.0
2009-06-12 15:50:00,20.51,20.57,20.51,20.56,120400.0,14.6252,14.668,14.6252,14.6609,120400.0
2009-06-12 15:55:00,20.57,20.66,20.56,20.63,292300.0,14.668,14.7322,14.6609,14.7108,292300.0
2009-06-15 09:30:00,20.49,20.65,20.3,20.47,52900.0,14.611,14.7251,14.4755,14.5967,52900.0
2009-06-15 09:35:00,20.46,20.55,20.44,20.54,37500.0,14.5896,14.6537,14.5753,14.6466,37500.0
2009-06-15 09:40:00,20.53,20.57,20.41,20.43,41100.0,14.6395,14.668,14.5539,14.5682,41100.0
2009-06-15 09:45:00,20.43,20.5,20.4,20.45,39200.0,14.5682,14.6181,14.5468,14.5824,39200.0
2009-06-15 09:50:00,20.43,20.49,20.43,20.45,61700.0,14.5682,14.611,14.5682,14.5824,61700.0
2009-06-15 09:55:00,20.45,20.48,20.43,20.44,72300.0,14.5824,14.6038,14.5682,14.5753,72300.0
2009-06-15 10:00:00,20.44,20.44,20.41,20.43,18000.0,14.5753,14.5753,14.5539,14.5682,18000.0
2009-06-15 10:05:00,20.42,20.47,20.42,20.45,43700.0,14.561,14.5967,14.561,14.5824,43700.0
2009-06-15 10:10:00,20.45,20.46,20.43,20.43,36200.0,14.5824,14.5896,14.5682,14.5682,36200.0
2009-06-15 10:15:00,20.43,20.51,20.42,20.51,49100.0,14.5682,14.6252,14.561,14.6252,49100.0
2009-06-15 10:20:00,20.5,20.53,20.49,20.5,30600.0,14.6181,14.6395,14.611,14.6181,30600.0
2009-06-15 10:25:00,20.49,20.5,20.45,20.46,33900.0,14.611,14.6181,14.5824,14.5896,33900.0
2009-06-15 10:30:00,20.46,20.46,20.4,20.44,109500.0,14.5896,14.5896,14.5468,14.5753,109500.0
2009-06-15 10:35:00,20.45,20.45,20.41,20.41,62700.0,14.5824,14.5824,14.5539,14.5539,62700.0
2009-06-15 10:40:00,20.42,20.45,20.4,20.4,28100.0,14.561,14.5824,14.5468,14.5468,28100.0
2009-06-15 10:45:00,20.4,20.4,20.36,20.38,34400.0,14.5468,14.5468,14.5183,14.5325,34400.0
2009-06-15 10:50:00,20.37,20.43,20.35,20.42,98300.0,14.5254,14.5682,14.5111,14.561,98300.0
2009-06-15 10:55:00,20.43,20.43,20.35,20.35,55200.0,14.5682,14.5682,14.5111,14.5111,55200.0
2009-06-15 11:00:00,20.35,20.36,20.32,20.34,60400.0,14.5111,14.5183,14.4897,14.504,60400.0
2009-06-15 11:05:00,20.35,20.37,20.34,20.36,29900.0,14.5111,14.5254,14.504,14.5183,29900.0
2009-06-15 11:10:00,20.35,20.39,20.34,20.38,45100.0,14.5111,14.5397,14.504,14.5325,45100.0
2009-06-15 11:15:00,20.38,20.39,20.37,20.38,45800.0,14.5325,14.5397,14.5254,14.5325,45800.0
2009-06-15 11:20:00,20.38,20.39,20.33,20.34,31800.0,14.5325,14.5397,14.4969,14.504,31800.0
2009-06-15 11:25:00,20.33,20.38,20.33,20.38,18300.0,14.4969,14.5325,14.4969,14.5325,18300.0
2009-06-15 11:30:00,20.38,20.42,20.38,20.42,25800.0,14.5325,14.561,14.5325,14.561,25800.0
2009-06-15 11:35:00,20.42,20.42,20.39,20.4,21200.0,14.561,14.561,14.5397,14.5468,21200.0
2009-06-15 11:40:00,20.41,20.42,20.39,20.4,39800.0,14.5539,14.561,14.5397,14.5468,39800.0
2009-06-15 11:45:00,20.4,20.4,20.38,20.38,12100.0,14.5468,14.5468,14.5325,14.5325,12100.0
2009-06-15 11:50:00,20.38,20.39,20.37,20.39,43900.0,14.5325,14.5397,14.5254,14.5397,43900.0
2009-06-15 11:55:00,20.39,20.39,20.38,20.38,24700.0,14.5397,14.5397,14.5325,14.5325,24700.0
2009-06-15 12:00:00,20.38,20.39,20.38,20.39,7400.0,14.5325,14.5397,14.5325,14.5397,7400.0
2009-06-15 12:05:00,20.39,20.39,20.31,20.35,32500.0,14.5397,14.5397,14.4826,14.5111,32500.0
2009-06-15 12:10:00,20.35,20.35,20.32,20.33,15500.0,14.5111,14.5111,14.4897,14.4969,15500.0
2009-06-15 12:15:00,20.32,20.33,20.29,20.32,25900.0,14.4897,14.4969,14.4683,14.4897,25900.0
2009-06-15 12:20:00,20.33,20.33,20.32,20.33,3300.0,14.4969,14.4969,14.4897,14.4969,3300.0
2009-06-15 12:25:00,20.33,20.33,20.28,20.29,25000.0,14.4969,14.4969,14.4612,14.4683,25000.0
2009-06-15 12:30:00,20.29,20.29,20.28,20.29,12500.0,14.4683,14.4683,14.4612,14.4683,12500.0
2009-06-15 12:35:00,20.29,20.3,20.28,20.28,15600.0,14.4683,14.4755,14.4612,14.4612,15600.0
2009-06-15 12:40:00,20.29,20.29,20.28,20.28,10400.0,14.4683,14.4683,14.4612,14.4612,10400.0
2009-06-15 12:45:00,20.28,20.29,20.27,20.28,26400.0,14.4612,14.4683,14.4541,14.4612,26400.0
2009-06-15 12:50:00,20.28,20.28,20.25,20.27,39600.0,14.4612,14.4612,14.4398,14.4541,39600.0
2009-06-15 12:55:00,20.27,20.31,20.27,20.31,34300.0,14.4541,14.4826,14.4541,14.4826,34300.0
2009-06-15 13:00:00,20.31,20.31,20.27,20.27,25300.0,14.4826,14.4826,14.4541,14.4541,25300.0
2009-06-15 13:05:00,20.27,20.3,20.27,20.3,22700.0,14.4541,14.4755,14.4541,14.4755,22700.0
2009-06-15 13:10:00,20.3,20.35,20.29,20.35,25700.0,14.4755,14.5111,14.4683,14.5111,25700.0
2009-06-15 13:15:00,20.35,20.35,20.32,20.32,13700.0,14.5111,14.5111,14.4897,14.4897,13700.0
2009-06-15 13:20:00,20.33,20.35,20.31,20.35,40200.0,14.4969,14.5111,14.4826,14.5111,40200.0
2009-06-15 13:25:00,20.35,20.35,20.31,20.33,24500.0,14.5111,14.5111,14.4826,14.4969,24500.0
2009-06-15 13:30:00,20.34,20.34,20.29,20.3,23300.0,14.504,14.504,14.4683,14.4755,23300.0
2009-06-15 13:35:00,20.3,20.3,20.26,20.27,20900.0,14.4755,14.4755,14.447,14.4541,20900.0
2009-06-15 13:40:00,20.28,20.28,20.27,20.27,8500.0,14.4612,14.4612,14.4541,14.4541,8500.0
2009-06-15 13:45:00,20.27,20.28,20.27,20.27,15200.0,14.4541,14.4612,14.4541,14.4541,15200.0
2009-06-15 13:50:00,20.27,20.28,20.27,20.28,7100.0,14.4541,14.4612,14.4541,14.4612,7100.0
2009-06-15 13:55:00,20.28,20.28,20.24,20.25,62600.0,14.4612,14.4612,14.4327,14.4398,62600.0
2009-06-15 14:00:00,20.25,20.26,20.23,20.25,40200.0,14.4398,14.447,14.4256,14.4398,40200.0
2009-06-15 14:05:00,20.25,20.27,20.25,20.26,34600.0,14.4398,14.4541,14.4398,14.447,34600.0
2009-06-15 14:10:00,20.26,20.26,20.25,20.26,8000.0,14.447,14.447,14.4398,14.447,8000.0
2009-06-15 14:15:00,20.25,20.27,20.25,20.26,37900.0,14.4398,14.4541,14.4398,14.447,37900.0
2009-06-15 14:20:00,20.26,20.26,20.25,20.26,7800.0,14.447,14.447,14.4398,14.447,7800.0
2009-06-15 14:25:00,20.25,20.28,20.25,20.27,33800.0,14.4398,14.4612,14.4398,14.4541,33800.0
2009-06-15 14:30:00,20.28,20.28,20.27,20.27,6300.0,14.4612,14.4612,14.4541,14.4541,6300.0
2009-06-15 14:35:00,20.27,20.28,20.25,20.25,30100.0,14.4541,14.4612,14.4398,14.4398,30100.0
2009-06-15 14:40:00,20.25,20.27,20.25,20.26,35100.0,14.4398,14.4541,14.4398,14.447,35100.0
2009-06-15 14:45:00,20.26,20.26,20.25,20.26,21300.0,14.447,14.447,14.4398,14.447,21300.0
2009-06-15 14:50:00,20.25,20.26,20.25,20.25,17300.0,14.4398,14.447,14.4398,14.4398,17300.0
2009-06-15 14:55:00,20.26,20.26,20.25,20.25,37300.0,14.447,14.447,14.4398,14.4398,37300.0
2009-06-15 15:00:00,20.25,20.26,20.25,20.25,27200.0,14.4398,14.447,14.4398,14.4398,27200.0
2009-06-15 15:05:00,20.25,20.27,20.25,20.26,46400.0,14.4398,14.4541,14.4398,14.447,46400.0
2009-06-15 15:10:00,20.26,20.28,20.25,20.25,48500.0,14.447,14.4612,14.4398,14.4398,48500.0
2009-06-15 15:15:00,20.25,20.28,20.25,20.27,47600.0,14.4398,14.4612,14.4398,14.4541,47600.0
2009-06-15 15:20:00,20.28,20.28,20.25,20.25,65600.0,14.4612,14.4612,14.4398,14.4398,65600.0
2009-06-15 15:25:00,20.25,20.26,20.23,20.23,129700.0,14.4398,14.447,14.4256,14.4256,129700.0
2009-06-15 15:30:00,20.23,20.27,20.23,20.24,113100.0,14.4256,14.4541,14.4256,14.4327,113100.0
2009-06-15 15:35:00,20.24,20.26,20.23,20.25,134300.0,14.4327,14.447,14.4256,14.4398,134300.0
2009-06-15 15:40:00,20.25,20.26,20.19,20.2,158700.0,14.4398,14.447,14.397,14.4042,158700.0
2009-06-15 15:45:00,20.2,20.26,20.19,20.24,187200.0,14.4042,14.447,14.397,14.4327,187200.0
2009-06-15 15:50:00,20.24,20.25,20.16,20.18,440200.0,14.4327,14.4398,14.3756,14.3899,440200.0
2009-06-15 15:55:00,20.18,20.23,20.17,20.22,595300.0,14.3899,14.4256,14.3828,14.4184,595300.0
2009-06-16 09:30:00,20.3,20.3,20.1,20.25,26100.0,14.4755,14.4755,14.3329,14.4398,26100.0
2009-06-16 09:35:00,20.25,20.27,20.19,20.27,32000.0,14.4398,14.4541,14.397,14.4541,32000.0
2009-06-16 09:40:00,20.26,20.38,20.26,20.38,28400.0,14.447,14.5325,14.447,14.5325,28400.0
2009-06-16 09:45:00,20.38,20.4,20.37,20.4,32100.0,14.5325,14.5468,14.5254,14.5468,32100.0
2009-06-16 09:50:00,20.4,20.44,20.36,20.4,62300.0,14.5468,14.5753,14.5183,14.5468,62300.0
2009-06-16 09:55:00,20.4,20.42,20.37,20.38,51200.0,14.5468,14.561,14.5254,14.5325,51200.0
2009-06-16 10:00:00,20.39,20.43,20.38,20.41,48900.0,14.5397,14.5682,14.5325,14.5539,48900.0
2009-06-16 10:05:00,20.41,20.44,20.4,20.43,39800.0,14.5539,14.5753,14.5468,14.5682,39800.0
2009-06-16 10:10:00,20.44,20.45,20.39,20.42,34500.0,14.5753,14.5824,14.5397,14.561,34500.0
2009-06-16 10:15:00,20.42,20.47,20.41,20.46,55100.0,14.561,14.5967,14.5539,14.5896,55100.0
2009-06-16 10:20:00,20.47,20.52,20.46,20.52,39500.0,14.5967,14.6324,14.5896,14.6324,39500.0
2009-06-16 10:25:00,20.51,20.53,20.5,20.52,53900.0,14.6252,14.6395,14.6181,14.6324,53900.0
2009-06-16 10:30:00,20.52,20.52,20.48,20.48,73000.0,14.6324,14.6324,14.6038,14.6038,73000.0
2009-06-16 10:35:00,20.49,20.55,20.48,20.55,52600.0,14.611,14.6537,14.6038,14.6537,52600.0
2009-06-16 10:40:00,20.55,20.55,20.5,20.52,22800.0,14.6537,14.6537,14.6181,14.6324,22800.0
2009-06-16 10:45:00,20.51,20.57,20.51,20.54,71700.0,14.6252,14.668,14.6252,14.6466,71700.0
2009-06-16 10:50:00,20.55,20.58,20.54,20.57,36300.0,14.6537,14.6751,14.6466,14.668,36300.0
2009-06-16 10:55:00,20.57,20.58,20.56,20.58,16900.0,14.668,14.6751,14.6609,14.6751,16900.0
2009-06-16 11:00:00,20.57,20.61,20.57,20.61,28700.0,14.668,14.6965,14.668,14.6965,28700.0
2009-06-16 11:05:00,20.61,20.62,20.58,20.58,40800.0,14.6965,14.7037,14.6751,14.6751,40800.0
2009-06-16 11:10:00,20.59,20.62,20.58,20.59,64000.0,14.6823,14.7037,14.6751,14.6823,64000.0
2009-06-16 11:15:00,20.6,20.6,20.53,20.54,17300.0,14.6894,14.6894,14.6395,14.6466,17300.0
2009-06-16 11:20:00,20.54,20.55,20.51,20.51,14400.0,14.6466,14.6537,14.6252,14.6252,14400.0
2009-06-16 11:25:00,20.52,20.52,20.48,20.51,20600.0,14.6324,14.6324,14.6038,14.6252,20600.0
2009-06-16 11:30:00,20.52,20.54,20.49,20.51,123000.0,14.6324,14.6466,14.611,14.6252,123000.0
2009-06-16 11:35:00,20.51,20.53,20.49,20.5,69300.0,14.6252,14.6395,14.611,14.6181,69300.0
2009-06-16 11:40:00,20.5,20.52,20.5,20.51,11900.0,14.6181,14.6324,14.6181,14.6252,11900.0
2009-06-16 11:45:00,20.5,20.5,20.46,20.47,40800.0,14.6181,14.6181,14.5896,14.5967,40800.0
2009-06-16 11:50:00,20.46,20.49,20.46,20.49,27400.0,14.5896,14.611,14.5896,14.611,27400.0
2009-06-16 11:55:00,20.49,20.51,20.49,20.49,13000.0,14.611,14.6252,14.611,14.611,13000.0
2009-06-16 12:00:00,20.5,20.52,20.46,20.48,110100.0,14.6181,14.6324,14.5896,14.6038,110100.0
2009-06-16 12:05:00,20.49,20.5,20.47,20.47,40200.0,14.611,14.6181,14.5967,14.5967,40200.0
2009-06-16 12:10:00,20.48,20.56,20.47,20.56,62700.0,14.6038,14.6609,14.5967,14.6609,62700.0
2009-06-16 12:15:00,20.56,20.58,20.55,20.56,28500.0,14.6609,14.6751,14.6537,14.6609,28500.0
2009-06-16 12:20:00,20.55,20.57,20.54,20.56,20900.0,14.6537,14.668,14.6466,14.6609,20900.0
2009-06-16 12:25:00,20.56,20.56,20.55,20.56,9900.0,14.6609,14.6609,14.6537,14.6609,9900.0
2009-06-16 12:30:00,20.56,20.56,20.49,20.5,29500.0,14.6609,14.6609,14.611,14.6181,29500.0
2009-06-16 12:35:00,20.49,20.5,20.44,20.45,24900.0,14.611,14.6181,14.5753,14.5824,24900.0
2009-06-16 12:40:00,20.45,20.49,20.45,20.45,61500.0,14.5824,14.611,14.5824,14.5824,61500.0
2009-06-16 12:45:00,20.45,20.46,20.4,20.42,65200.0,14.5824,14.5896,14.5468,14.561,65200.0
2009-06-16 12:50:00,20.42,20.44,20.42,20.43,13200.0,14.561,14.5753,14.561,14.5682,13200.0
2009-06-16 12:55:00,20.42,20.43,20.4,20.42,24000.0,14.561,14.5682,14.5468,14.561,24000.0
2009-06-16 13:00:00,20.42,20.43,20.32,20.33,64100.0,14.561,14.5682,14.4897,14.4969,64100.0
2009-06-16 13:05:00,20.33,20.37,20.32,20.37,47900.0,14.4969,14.5254,14.4897,14.5254,47900.0
2009-06-16 13:10:00,20.37,20.37,20.36,20.36,18500.0,14.5254,14.5254,14.5183,14.5183,18500.0
2009-06-16 13:15:00,20.36,20.36,20.32,20.33,37000.0,14.5183,14.5183,14.4897,14.4969,37000.0
2009-06-16 13:20:00,20.33,20.33,20.27,20.27,28200.0,14.4969,14.4969,14.4541,14.4541,28200.0
2009-06-16 13:25:00,20.28,20.36,20.27,20.36,38200.0,14.4612,14.5183,14.4541,14.5183,38200.0
2009-06-16 13:30:00,20.36,20.36,20.35,20.35,4100.0,14.5183,14.5183,14.5111,14.5111,4100.0
2009-06-16 13:35:00,20.35,20.36,20.35,20.35,13400.0,14.5111,14.5183,14.5111,14.5111,13400.0
2009-06-16 13:40:00,20.35,20.36,20.35,20.35,18800.0,14.5111,14.5183,14.5111,14.5111,18800.0
2009-06-16 13:45:00,20.36,20.36,20.35,20.35,17700.0,14.5183,14.5183,14.5111,14.5111,17700.0
2009-06-16 13:50:00,20.35,20.36,20.32,20.33,52200.0,14.5111,14.5183,14.4897,14.4969,52200.0
2009-06-16 13:55:00,20.34,20.34,20.32,20.33,19200.0,14.504,14.504,14.4897,14.4969,19200.0
2009-06-16 14:00:00,20.32,20.34,20.28,20.32,118300.0,14.4897,14.504,14.4612,14.4897,118300.0
2009-06-16 14:05:00,20.32,20.33,20.28,20.28,44800.0,14.4897,14.4969,14.4612,14.4612,44800.0
2009-06-16 14:10:00,20.28,20.32,20.26,20.31,34600.0,14.4612,14.4897,14.447,14.4826,34600.0
2009-06-16 14:15:00,20.31,20.33,20.29,20.33,30400.0,14.4826,14.4969,14.4683,14.4969,30400.0
2009-06-16 14:20:00,20.33,20.33,20.31,20.32,20200.0,14.4969,14.4969,14.4826,14.4897,20200.0
2009-06-16 14:25:00,20.32,20.33,20.31,20.32,22200.0,14.4897,14.4969,14.4826,14.4897,22200.0
2009-06-16 14:30:00,20.32,20.33,20.3,20.31,61900.0,14.4897,14.4969,14.4755,14.4826,61900.0
2009-06-16 14:35:00,20.3,20.36,20.28,20.36,75200.0,14.4755,14.5183,14.4612,14.5183,75200.0
2009-06-16 14:40:00,20.36,20.36,20.32,20.33,57600.0,14.5183,14.5183,14.4897,14.4969,57600.0
2009-06-16 14:45:00,20.32,20.34,20.32,20.33,55800.0,14.4897,14.504,14.4897,14.4969,55800.0
2009-06-16 14:50:00,20.33,20.36,20.33,20.35,44200.0,14.4969,14.5183,14.4969,14.5111,44200.0
2009-06-16 14:55:00,20.36,20.36,20.32,20.34,46100.0,14.5183,14.5183,14.4897,14.504,46100.0
2009-06-16 15:00:00,20.35,20.35,20.3,20.32,280700.0,14.5111,14.5111,14.4755,14.4897,280700.0
2009-06-16 15:05:00,20.32,20.33,20.28,20.31,59500.0,14.4897,14.4969,14.4612,14.4826,59500.0
2009-06-16 15:10:00,20.31,20.34,20.3,20.34,52700.0,14.4826,14.504,14.4755,14.504,52700.0
2009-06-16 15:15:00,20.33,20.42,20.33,20.42,53900.0,14.4969,14.561,14.4969,14.561,53900.0
2009-06-16 15:20:00,20.42,20.42,20.38,20.38,48200.0,14.561,14.561,14.5325,14.5325,48200.0
2009-06-16 15:25:00,20.38,20.39,20.31,20.37,87800.0,14.5325,14.5397,14.4826,14.5254,87800.0
2009-06-16 15:30:00,20.37,20.4,20.36,20.39,130600.0,14.5254,14.5468,14.5183,14.5397,130600.0
2009-06-16 15:35:00,20.39,20.39,20.37,20.38,40800.0,14.5397,14.5397,14.5254,14.5325,40800.0
2009-06-16 15:40:00,20.38,20.42,20.37,20.38,102300.0,14.5325,14.561,14.5254,14.5325,102300.0
2009-06-16 15:45:00,20.38,20.42,20.37,20.38,72700.0,14.5325,14.561,14.5254,14.5325,72700.0
2009-06-16 15:50:00,20.37,20.38,20.34,20.34,108500.0,14.5254,14.5325,14.504,14.504,108500.0
2009-06-16 15:55:00,20.34,20.35,20.28,20.29,330200.0,14.504,14.5111,14.4612,14.4683,330200.0
2009-06-17 09:30:00,20.29,20.48,20.1,20.4,55700.0,14.4683,14.6038,14.3329,14.5468,55700.0
2009-06-17 09:35:00,20.4,20.55,20.4,20.51,30900.0,14.5468,14.6537,14.5468,14.6252,30900.0
2009-06-17 09:40:00,20.5,20.58,20.48,20.52,50400.0,14.6181,14.6751,14.6038,14.6324,50400.0
2009-06-17 09:45:00,20.52,20.61,20.51,20.57,47800.0,14.6324,14.6965,14.6252,14.668,47800.0
2009-06-17 09:50:00,20.58,20.68,20.56,20.67,124600.0,14.6751,14.7464,14.6609,14.7393,124600.0
2009-06-17 09:55:00,20.66,20.67,20.53,20.61,40100.0,14.7322,14.7393,14.6395,14.6965,40100.0
2009-06-17 10:00:00,20.6,20.62,20.58,20.6,38400.0,14.6894,14.7037,14.6751,14.6894,38400.0
2009-06-17 10:05:00,20.6,20.67,20.58,20.63,66800.0,14.6894,14.7393,14.6751,14.7108,66800.0
2009-06-17 10:10:00,20.62,20.63,20.55,20.56,35300.0,14.7037,14.7108,14.6537,14.6609,35300.0
2009-06-17 10:15:00,20.56,20.56,20.5,20.5,43200.0,14.6609,14.6609,14.6181,14.6181,43200.0
2009-06-17 10:20:00,20.5,20.53,20.49,20.52,44800.0,14.6181,14.6395,14.611,14.6324,44800.0
2009-06-17 10:25:00,20.52,20.56,20.47,20.52,61100.0,14.6324,14.6609,14.5967,14.6324,61100.0
2009-06-17 10:30:00,20.52,20.56,20.52,20.54,50300.0,14.6324,14.6609,14.6324,14.6466,50300.0
2009-06-17 10:35:00,20.54,20.55,20.49,20.54,76000.0,14.6466,14.6537,14.611,14.6466,76000.0
2009-06-17 10:40:00,20.54,20.58,20.53,20.54,46100.0,14.6466,14.6751,14.6395,14.6466,46100.0
2009-06-17 10:45:00,20.54,20.54,20.45,20.5,63900.0,14.6466,14.6466,14.5824,14.6181,63900.0
2009-06-17 10:50:00,20.51,20.51,20.47,20.5,175000.0,14.6252,14.6252,14.5967,14.6181,175000.0
2009-06-17 10:55:00,20.5,20.51,20.46,20.49,82800.0,14.6181,14.6252,14.5896,14.611,82800.0
2009-06-17 11:00:00,20.49,20.55,20.47,20.49,98200.0,14.611,14.6537,14.5967,14.611,98200.0
2009-06-17 11:05:00,20.49,20.51,20.45,20.45,29800.0,14.611,14.6252,14.5824,14.5824,29800.0
2009-06-17 11:10:00,20.45,20.48,20.41,20.43,43400.0,14.5824,14.6038,14.5539,14.5682,43400.0
2009-06-17 11:15:00,20.43,20.49,20.41,20.49,40700.0,14.5682,14.611,14.5539,14.611,40700.0
2009-06-17 11:20:00,20.49,20.49,20.43,20.45,98400.0,14.611,14.611,14.5682,14.5824,98400.0
2009-06-17 11:25:00,20.45,20.52,20.44,20.5,62900.0,14.5824,14.6324,14.5753,14.6181,62900.0
2009-06-17 11:30:00,20.5,20.5,20.44,20.45,61200.0,14.6181,14.6181,14.5753,14.5824,61200.0
2009-06-17 11:35:00,20.44,20.46,20.43,20.44,52100.0,14.5753,14.5896,14.5682,14.5753,52100.0
2009-06-17 11:40:00,20.43,20.47,20.43,20.44,52300.0,14.5682,14.5967,14.5682,14.5753,52300.0
2009-06-17 11:45:00,20.43,20.43,20.39,20.42,26800.0,14.5682,14.5682,14.5397,14.561,26800.0
2009-06-17 11:50:00,20.42,20.43,20.4,20.43,33300.0,14.561,14.5682,14.5468,14.5682,33300.0
2009-06-17 11:55:00,20.43,20.47,20.42,20.46,41800.0,14.5682,14.5967,14.561,14.5896,41800.0
2009-06-17 12:00:00,20.46,20.5,20.46,20.47,22000.0,14.5896,14.6181,14.5896,14.5967,22000.0
2009-06-17 12:05:00,20.47,20.48,20.46,20.48,52400.0,14.5967,14.6038,14.5896,14.6038,52400.0
2009-06-17 12:10:00,20.48,20.49,20.46,20.48,27200.0,14.6038,14.611,14.5896,14.6038,27200.0
2009-06-17 12:15:00,20.48,20.5,20.48,20.5,9100.0,14.6038,14.6181,14.6038,14.6181,9100.0
2009-06-17 12:20:00,20.5,20.57,20.49,20.57,35500.0,14.6181,14.668,14.611,14.668,35500.0
2009-06-17 12:25:00,20.56,20.6,20.56,20.59,51400.0,14.6609,14.6894,14.6609,14.6823,51400.0
2009-06-17 12:30:00,20.58,20.6,20.54,20.55,21600.0,14.6751,14.6894,14.6466,14.6537,21600.0
2009-06-17 12:35:00,20.54,20.57,20.54,20.57,9700.0,14.6466,14.668,14.6466,14.668,9700.0
2009-06-17 12:40:00,20.57,20.57,20.54,20.56,17500.0,14.668,14.668,14.6466,14.6609,17500.0
2009-06-17 12:45:00,20.57,20.62,20.56,20.61,58500.0,14.668,14.7037,14.6609,14.6965,58500.0
2009-06-17 12:50:00,20.6,20.61,20.6,20.6,23300.0,14.6894,14.6965,14.6894,14.6894,23300.0
2009-06-17 12:55:00,20.61,20.61,20.59,20.6,45800.0,14.6965,14.6965,14.6823,14.6894,45800.0
2009-06-17 13:00:00,20.6,20.6,20.59,20.59,7900.0,14.6894,14.6894,14.6823,14.6823,7900.0
2009-06-17 13:05:00,20.6,20.6,20.57,20.59,30300.0,14.6894,14.6894,14.668,14.6823,30300.0
2009-06-17 13:10:00,20.59,20.6,20.59,20.6,12500.0,14.6823,14.6894,14.6823,14.6894,12500.0
2009-06-17 13:15:00,20.59,20.62,20.59,20.61,22600.0,14.6823,14.7037,14.6823,14.6965,22600.0
2009-06-17 13:20:00,20.62,20.66,20.61,20.65,31500.0,14.7037,14.7322,14.6965,14.7251,31500.0
2009-06-17 13:25:00,20.66,20.67,20.63,20.66,43000.0,14.7322,14.7393,14.7108,14.7322,43000.0
2009-06-17 13:30:00,20.66,20.67,20.64,20.65,30600.0,14.7322,14.7393,14.7179,14.7251,30600.0
2009-06-17 13:35:00,20.65,20.66,20.63,20.64,48100.0,14.7251,14.7322,14.7108,14.7179,48100.0
2009-06-17 13:40:00,20.65,20.67,20.64,20.65,30000.0,14.7251,14.7393,14.7179,14.7251,30000.0
2009-06-17 13:45:00,20.65,20.67,20.63,20.64,50300.0,14.7251,14.7393,14.7108,14.7179,50300.0
2009-06-17 13:50:00,20.63,20.68,20.63,20.67,28900.0,14.7108,14.7464,14.7108,14.7393,28900.0
2009-06-17 13:55:00,20.68,20.7,20.67,20.69,21700.0,14.7464,14.7607,14.7393,14.7536,21700.0
2009-06-17 14:00:00,20.69,20.74,20.66,20.66,131700.0,14.7536,14.7892,14.7322,14.7322,131700.0
2009-06-17 14:05:00,20.66,20.69,20.64,20.67,91800.0,14.7322,14.7536,14.7179,14.7393,91800.0
2009-06-17 14:10:00,20.67,20.68,20.66,20.68,16500.0,14.7393,14.7464,14.7322,14.7464,16500.0
2009-06-17 14:15:00,20.68,20.72,20.68,20.68,47600.0,14.7464,14.775,14.7464,14.7464,47600.0
2009-06-17 14:20:00,20.68,20.69,20.68,20.69,12100.0,14.7464,14.7536,14.7464,14.7536,12100.0
2009-06-17 14:25:00,20.69,20.71,20.68,20.71,14000.0,14.7536,14.7678,14.7464,14.7678,14000.0
2009-06-17 14:30:00,20.71,20.71,20.64,20.65,43100.0,14.7678,14.7678,14.7179,14.7251,43100.0
2009-06-17 14:35:00,20.65,20.67,20.64,20.67,35000.0,14.7251,14.7393,14.7179,14.7393,35000.0
2009-06-17 14:40:00,20.67,20.67,20.65,20.65,37300.0,14.7393,14.7393,14.7251,14.7251,37300.0
2009-06-17 14:45:00,20.66,20.66,20.57,20.59,147200.0,14.7322,14.7322,14.668,14.6823,147200.0
2009-06-17 14:50:00,20.59,20.59,20.54,20.58,102000.0,14.6823,14.6823,14.6466,14.6751,102000.0
2009-06-17 14:55:00,20.58,20.6,20.58,20.6,23000.0,14.6751,14.6894,14.6751,14.6894,23000.0
2009-06-17 15:00:00,20.6,20.62,20.58,20.62,37200.0,14.6894,14.7037,14.6751,14.7037,37200.0
2009-06-17 15:05:00,20.62,20.62,20.57,20.6,57600.0,14.7037,14.7037,14.668,14.6894,57600.0
2009-06-17 15:10:00,20.6,20.6,20.58,20.6,30400.0,14.6894,14.6894,14.6751,14.6894,30400.0
2009-06-17 15:15:00,20.6,20.61,20.58,20.6,42800.0,14.6894,14.6965,14.6751,14.6894,42800.0
2009-06-17 15:20:00,20.61,20.62,20.59,20.6,50200.0,14.6965,14.7037,14.6823,14.6894,50200.0
2009-06-17 15:25:00,20.6,20.61,20.48,20.48,59900.0,14.6894,14.6965,14.6038,14.6038,59900.0
2009-06-17 15:30:00,20.48,20.51,20.47,20.5,56300.0,14.6038,14.6252,14.5967,14.6181,56300.0
2009-06-17 15:35:00,20.5,20.51,20.43,20.45,80300.0,14.6181,14.6252,14.5682,14.5824,80300.0
2009-06-17 15:40:00,20.44,20.5,20.44,20.49,99300.0,14.5753,14.6181,14.5753,14.611,99300.0
2009-06-17 15:45:00,20.49,20.55,20.49,20.55,91300.0,14.611,14.6537,14.611,14.6537,91300.0
2009-06-17 15:50:00,20.55,20.56,20.45,20.46,136500.0,14.6537,14.6609,14.5824,14.5896,136500.0
2009-06-17 15:55:00,20.46,20.47,20.4,20.45,293300.0,14.5896,14.5967,14.5468,14.5824,293300.0
2009-06-18 09:30:00,20.37,20.54,20.37,20.49,26000.0,14.5254,14.6466,14.5254,14.611,26000.0
2009-06-18 09:35:00,20.51,20.68,20.51,20.55,55800.0,14.6252,14.7464,14.6252,14.6537,55800.0
2009-06-18 09:40:00,20.54,20.63,20.52,20.61,25300.0,14.6466,14.7108,14.6324,14.6965,25300.0
2009-06-18 09:45:00,20.61,20.63,20.54,20.54,29700.0,14.6965,14.7108,14.6466,14.6466,29700.0
2009-06-18 09:50:00,20.54,20.54,20.46,20.46,34500.0,14.6466,14.6466,14.5896,14.5896,34500.0
2009-06-18 09:55:00,20.46,20.52,20.45,20.49,54500.0,14.5896,14.6324,14.5824,14.611,54500.0
2009-06-18 10:00:00,20.49,20.53,20.45,20.46,58300.0,14.611,14.6395,14.5824,14.5896,58300.0
2009-06-18 10:05:00,20.45,20.47,20.43,20.43,20800.0,14.5824,14.5967,14.5682,14.5682,20800.0
2009-06-18 10:10:00,20.44,20.46,20.42,20.45,25100.0,14.5753,14.5896,14.561,14.5824,25100.0
2009-06-18 10:15:00,20.44,20.47,20.41,20.41,27900.0,14.5753,14.5967,14.5539,14.5539,27900.0
2009-06-18 10:20:00,20.42,20.42,20.37,20.37,26900.0,14.561,14.561,14.5254,14.5254,26900.0
2009-06-18 10:25:00,20.37,20.41,20.36,20.37,30900.0,14.5254,14.5539,14.5183,14.5254,30900.0
2009-06-18 10:30:00,20.37,20.46,20.36,20.44,33100.0,14.5254,14.5896,14.5183,14.5753,33100.0
2009-06-18 10:35:00,20.44,20.47,20.43,20.47,34300.0,14.5753,14.5967,14.5682,14.5967,34300.0
2009-06-18 10:40:00,20.47,20.5,20.46,20.49,43400.0,14.5967,14.6181,14.5896,14.611,43400.0
2009-06-18 10:45:00,20.48,20.51,20.47,20.49,14800.0,14.6038,14.6252,14.5967,14.611,14800.0
2009-06-18 10:50:00,20.49,20.51,20.47,20.48,14500.0,14.611,14.6252,14.5967,14.6038,14500.0
2009-06-18 10:55:00,20.48,20.51,20.48,20.51,5700.0,14.6038,14.6252,14.6038,14.6252,5700.0
2009-06-18 11:00:00,20.51,20.54,20.51,20.54,14300.0,14.6252,14.6466,14.6252,14.6466,14300.0
2009-06-18 11:05:00,20.54,20.55,20.54,20.54,11000.0,14.6466,14.6537,14.6466,14.6466,11000.0
2009-06-18 11:10:00,20.54,20.55,20.53,20.54,9200.0,14.6466,14.6537,14.6395,14.6466,9200.0
2009-06-18 11:15:00,20.53,20.56,20.53,20.55,17000.0,14.6395,14.6609,14.6395,14.6537,17000.0
2009-06-18 11:20:00,20.56,20.57,20.53,20.54,70900.0,14.6609,14.668,14.6395,14.6466,70900.0
2009-06-18 11:25:00,20.53,20.54,20.47,20.48,55200.0,14.6395,14.6466,14.5967,14.6038,55200.0
2009-06-18 11:30:00,20.48,20.49,20.47,20.48,10000.0,14.6038,14.611,14.5967,14.6038,10000.0
2009-06-18 11:35:00,20.48,20.49,20.46,20.47,11200.0,14.6038,14.611,14.5896,14.5967,11200.0
2009-06-18 11:40:00,20.47,20.48,20.46,20.47,18100.0,14.5967,14.6038,14.5896,14.5967,18100.0
2009-06-18 11:45:00,20.47,20.48,20.43,20.45,26900.0,14.5967,14.6038,14.5682,14.5824,26900.0
2009-06-18 11:50:00,20.45,20.45,20.43,20.44,12300.0,14.5824,14.5824,14.5682,14.5753,12300.0
2009-06-18 11:55:00,20.44,20.46,20.44,20.46,6900.0,14.5753,14.5896,14.5753,14.5896,6900.0
2009-06-18 12:00:00,20.45,20.46,20.45,20.45,8400.0,14.5824,14.5896,14.5824,14.5824,8400.0
2009-06-18 12:05:00,20.45,20.46,20.45,20.45,4000.0,14.5824,14.5896,14.5824,14.5824,4000.0
2009-06-18 12:10:00,20.45,20.48,20.45,20.47,25000.0,14.5824,14.6038,14.5824,14.5967,25000.0
2009-06-18 12:15:00,20.47,20.47,20.46,20.47,5100.0,14.5967,14.5967,14.5896,14.5967,5100.0
2009-06-18 12:20:00,20.46,20.47,20.46,20.46,4700.0,14.5896,14.5967,14.5896,14.5896,4700.0
2009-06-18 12:25:00,20.46,20.47,20.44,20.45,14400.0,14.5896,14.5967,14.5753,14.5824,14400.0
2009-06-18 12:30:00,20.45,20.46,20.45,20.45,5300.0,14.5824,14.5896,14.5824,14.5824,5300.0
2009-06-18 12:35:00,20.45,20.46,20.44,20.45,14600.0,14.5824,14.5896,14.5753,14.5824,14600.0
2009-06-18 12:40:00,20.44,20.45,20.44,20.44,9500.0,14.5753,14.5824,14.5753,14.5753,9500.0
2009-06-18 12:45:00,20.44,20.46,20.44,20.45,18900.0,14.5753,14.5896,14.5753,14.5824,18900.0
2009-06-18 12:50:00,20.45,20.46,20.4,20.4,38800.0,14.5824,14.5896,14.5468,14.5468,38800.0
2009-06-18 12:55:00,20.4,20.41,20.39,20.4,19100.0,14.5468,14.5539,14.5397,14.5468,19100.0
2009-06-18 13:00:00,20.39,20.43,20.39,20.42,26700.0,14.5397,14.5682,14.5397,14.561,26700.0
2009-06-18 13:05:00,20.43,20.44,20.42,20.44,23600.0,14.5682,14.5753,14.561,14.5753,23600.0
2009-06-18 13:10:00,20.43,20.43,20.41,20.41,15900.0,14.5682,14.5682,14.5539,14.5539,15900.0
2009-06-18 13:15:00,20.41,20.42,20.39,20.4,29500.0,14.5539,14.561,14.5397,14.5468,29500.0
2009-06-18 13:20:00,20.4,20.42,20.39,20.42,18700.0,14.5468,14.561,14.5397,14.561,18700.0
2009-06-18 13:25:00,20.41,20.42,20.4,20.42,11400.0,14.5539,14.561,14.5468,14.561,11400.0
2009-06-18 13:30:00,20.42,20.42,20.41,20.42,4100.0,14.561,14.561,14.5539,14.561,4100.0
2009-06-18 13:35:00,20.42,20.42,20.38,20.38,25300.0,14.561,14.561,14.5325,14.5325,25300.0
2009-06-18 13:40:00,20.38,20.4,20.37,20.4,30900.0,14.5325,14.5468,14.5254,14.5468,30900.0
2009-06-18 13:45:00,20.41,20.42,20.41,20.41,11500.0,14.5539,14.561,14.5539,14.5539,11500.0
2009-06-18 13:50:00,20.41,20.42,20.41,20.42,3100.0,14.5539,14.561,14.5539,14.561,3100.0
2009-06-18 13:55:00,20.42,20.42,20.4,20.41,17600.0,14.561,14.561,14.5468,14.5539,17600.0
2009-06-18 14:00:00,20.4,20.41,20.37,20.38,76200.0,14.5468,14.5539,14.5254,14.5325,76200.0
2009-06-18 14:05:00,20.39,20.39,20.31,20.32,30800.0,14.5397,14.5397,14.4826,14.4897,30800.0
2009-06-18 14:10:00,20.33,20.33,20.29,20.32,41100.0,14.4969,14.4969,14.4683,14.4897,41100.0
2009-06-18 14:15:00,20.33,20.35,20.32,20.35,17200.0,14.4969,14.5111,14.4897,14.5111,17200.0
2009-06-18 14:20:00,20.35,20.37,20.34,20.36,23300.0,14.5111,14.5254,14.504,14.5183,23300.0
2009-06-18 14:25:00,20.36,20.37,20.33,20.36,19100.0,14.5183,14.5254,14.4969,14.5183,19100.0
2009-06-18 14:30:00,20.36,20.37,20.33,20.35,33000.0,14.5183,14.5254,14.4969,14.5111,33000.0
2009-06-18 14:35:00,20.35,20.35,20.32,20.33,31600.0,14.5111,14.5111,14.4897,14.4969,31600.0
2009-06-18 14:40:00,20.34,20.39,20.33,20.36,48700.0,14.504,14.5397,14.4969,14.5183,48700.0
2009-06-18 14:45:00,20.37,20.41,20.37,20.39,28900.0,14.5254,14.5539,14.5254,14.5397,28900.0
2009-06-18 14:50:00,20.39,20.4,20.37,20.38,26700.0,14.5397,14.5468,14.5254,14.5325,26700.0
2009-06-18 14:55:00,20.38,20.39,20.35,20.36,67200.0,14.5325,14.5397,14.5111,14.5183,67200.0
2009-06-18 15:00:00,20.37,20.39,20.35,20.37,52600.0,14.5254,14.5397,14.5111,14.5254,52600.0
2009-06-18 15:05:00,20.37,20.39,20.36,20.39,15700.0,14.5254,14.5397,14.5183,14.5397,15700.0
2009-06-18 15:10:00,20.39,20.4,20.39,20.4,33300.0,14.5397,14.5468,14.5397,14.5468,33300.0
2009-06-18 15:15:00,20.4,20.41,20.4,20.4,35600.0,14.5468,14.5539,14.5468,14.5468,35600.0
2009-06-18 15:20:00,20.41,20.41,20.38,20.39,33300.0,14.5539,14.5539,14.5325,14.5397,33300.0
2009-06-18 15:25:00,20.39,20.41,20.38,20.41,60100.0,14.5397,14.5539,14.5325,14.5539,60100.0
2009-06-18 15:30:00,20.41,20.43,20.4,20.42,69000.0,14.5539,14.5682,14.5468,14.561,69000.0
2009-06-18 15:35:00,20.42,20.42,20.38,20.38,58600.0,14.561,14.561,14.5325,14.5325,58600.0
2009-06-18 15:40:00,20.38,20.39,20.3,20.31,124300.0,14.5325,14.5397,14.4755,14.4826,124300.0
2009-06-18 15:45:00,20.32,20.32,20.25,20.3,149200.0,14.4897,14.4897,14.4398,14.4755,149200.0
2009-06-18 15:50:00,20.31,20.34,20.24,20.34,197500.0,14.4826,14.504,14.4327,14.504,197500.0
2009-06-18 15:55:00,20.34,20.43,20.34,20.41,450500.0,14.504,14.5682,14.504,14.5539,450500.0
2009-06-19 09:30:00,20.46,20.68,20.46,20.58,1018100.0,14.5896,14.7464,14.5896,14.6751,1018100.0
2009-06-19 09:35:00,20.57,20.57,20.45,20.51,38700.0,14.668,14.668,14.5824,14.6252,38700.0
2009-06-19 09:40:00,20.49,20.55,20.44,20.5,29200.0,14.611,14.6537,14.5753,14.6181,29200.0
2009-06-19 09:45:00,20.51,20.51,20.46,20.49,21300.0,14.6252,14.6252,14.5896,14.611,21300.0
2009-06-19 09:50:00,20.49,20.54,20.49,20.54,20000.0,14.611,14.6466,14.611,14.6466,20000.0
2009-06-19 09:55:00,20.53,20.59,20.53,20.59,19600.0,14.6395,14.6823,14.6395,14.6823,19600.0
2009-06-19 10:00:00,20.59,20.59,20.55,20.55,18900.0,14.6823,14.6823,14.6537,14.6537,18900.0
2009-06-19 10:05:00,20.56,20.59,20.55,20.58,14900.0,14.6609,14.6823,14.6537,14.6751,14900.0
2009-06-19 10:10:00,20.59,20.59,20.51,20.52,25000.0,14.6823,14.6823,14.6252,14.6324,25000.0
2009-06-19 10:15:00,20.51,20.56,20.5,20.56,15900.0,14.6252,14.6609,14.6181,14.6609,15900.0
2009-06-19 10:20:00,20.56,20.6,20.56,20.6,21700.0,14.6609,14.6894,14.6609,14.6894,21700.0
2009-06-19 10:25:00,20.6,20.64,20.59,20.63,68000.0,14.6894,14.7179,14.6823,14.7108,68000.0
2009-06-19 10:30:00,20.63,20.65,20.61,20.62,44700.0,14.7108,14.7251,14.6965,14.7037,44700.0
2009-06-19 10:35:00,20.61,20.63,20.61,20.62,31100.0,14.6965,14.7108,14.6965,14.7037,31100.0
2009-06-19 10:40:00,20.63,20.63,20.62,20.62,17900.0,14.7108,14.7108,14.7037,14.7037,17900.0
2009-06-19 10:45:00,20.63,20.65,20.61,20.63,59700.0,14.7108,14.7251,14.6965,14.7108,59700.0
2009-06-19 10:50:00,20.64,20.69,20.63,20.68,57000.0,14.7179,14.7536,14.7108,14.7464,57000.0
2009-06-19 10:55:00,20.68,20.69,20.68,20.68,406000.0,14.7464,14.7536,14.7464,14.7464,406000.0
2009-06-19 11:00:00,20.69,20.71,20.69,20.71,14400.0,14.7536,14.7678,14.7536,14.7678,14400.0
2009-06-19 11:05:00,20.71,20.74,20.7,20.74,41300.0,14.7678,14.7892,14.7607,14.7892,41300.0
2009-06-19 11:10:00,20.74,20.76,20.73,20.75,67700.0,14.7892,14.8035,14.7821,14.7964,67700.0
2009-06-19 11:15:00,20.75,20.76,20.74,20.74,20800.0,14.7964,14.8035,14.7892,14.7892,20800.0
2009-06-19 11:20:00,20.74,20.75,20.73,20.74,17100.0,14.7892,14.7964,14.7821,14.7892,17100.0
2009-06-19 11:25:00,20.73,20.75,20.72,20.73,100800.0,14.7821,14.7964,14.775,14.7821,100800.0
2009-06-19 11:30:00,20.72,20.72,20.71,20.71,8200.0,14.775,14.775,14.7678,14.7678,8200.0
2009-06-19 11:35:00,20.71,20.72,20.71,20.72,10100.0,14.7678,14.775,14.7678,14.775,10100.0
2009-06-19 11:40:00,20.71,20.73,20.71,20.72,13300.0,14.7678,14.7821,14.7678,14.775,13300.0
2009-06-19 11:45:00,20.72,20.73,20.66,20.66,28600.0,14.775,14.7821,14.7322,14.7322,28600.0
2009-06-19 11:50:00,20.67,20.68,20.65,20.67,41400.0,14.7393,14.7464,14.7251,14.7393,41400.0
2009-06-19 11:55:00,20.67,20.72,20.67,20.72,56600.0,14.7393,14.775,14.7393,14.775,56600.0
2009-06-19 12:00:00,20.71,20.73,20.7,20.7,28000.0,14.7678,14.7821,14.7607,14.7607,28000.0
2009-06-19 12:05:00,20.7,20.71,20.7,20.7,3700.0,14.7607,14.7678,14.7607,14.7607,3700.0
2009-06-19 12:10:00,20.7,20.71,20.67,20.68,24600.0,14.7607,14.7678,14.7393,14.7464,24600.0
2009-06-19 12:15:00,20.68,20.71,20.68,20.7,9500.0,14.7464,14.7678,14.7464,14.7607,9500.0
2009-06-19 12:20:00,20.7,20.71,20.7,20.71,11300.0,14.7607,14.7678,14.7607,14.7678,11300.0
2009-06-19 12:25:00,20.7,20.71,20.7,20.71,23300.0,14.7607,14.7678,14.7607,14.7678,23300.0
2009-06-19 12:30:00,20.71,20.71,20.7,20.7,16700.0,14.7678,14.7678,14.7607,14.7607,16700.0
2009-06-19 12:35:00,20.7,20.7,20.68,20.7,13900.0,14.7607,14.7607,14.7464,14.7607,13900.0
2009-06-19 12:40:00,20.7,20.72,20.7,20.72,14000.0,14.7607,14.775,14.7607,14.775,14000.0
2009-06-19 12:45:00,20.72,20.73,20.71,20.73,33100.0,14.775,14.7821,14.7678,14.7821,33100.0
2009-06-19 12:50:00,20.73,20.74,20.73,20.73,16700.0,14.7821,14.7892,14.7821,14.7821,16700.0
2009-06-19 12:55:00,20.73,20.74,20.73,20.73,18300.0,14.7821,14.7892,14.7821,14.7821,18300.0
2009-06-19 13:00:00,20.73,20.74,20.73,20.73,6600.0,14.7821,14.7892,14.7821,14.7821,6600.0
2009-06-19 13:05:00,20.74,20.74,20.73,20.73,7300.0,14.7892,14.7892,14.7821,14.7821,7300.0
2009-06-19 13:10:00,20.74,20.74,20.73,20.74,16500.0,14.7892,14.7892,14.7821,14.7892,16500.0
2009-06-19 13:15:00,20.74,20.75,20.73,20.75,42100.0,14.7892,14.7964,14.7821,14.7964,42100.0
2009-06-19 13:20:00,20.75,20.75,20.74,20.75,12600.0,14.7964,14.7964,14.7892,14.7964,12600.0
2009-06-19 13:25:00,20.75,20.75,20.73,20.74,29500.0,14.7964,14.7964,14.7821,14.7892,29500.0
2009-06-19 13:30:00,20.74,20.75,20.73,20.75,26800.0,14.7892,14.7964,14.7821,14.7964,26800.0
2009-06-19 13:35:00,20.74,20.75,20.74,20.75,13600.0,14.7892,14.7964,14.7892,14.7964,13600.0
2009-06-19 13:40:00,20.75,20.75,20.72,20.74,27700.0,14.7964,14.7964,14.775,14.7892,27700.0
2009-06-19 13:45:00,20.74,20.74,20.7,20.71,30600.0,14.7892,14.7892,14.7607,14.7678,30600.0
2009-06-19 13:50:00,20.71,20.72,20.7,20.72,20600.0,14.7678,14.775,14.7607,14.775,20600.0
2009-06-19 13:55:00,20.71,20.72,20.69,20.69,17200.0,14.7678,14.775,14.7536,14.7536,17200.0
2009-06-19 14:00:00,20.7,20.7,20.68,20.69,14100.0,14.7607,14.7607,14.7464,14.7536,14100.0
2009-06-19 14:05:00,20.68,20.69,20.68,20.68,7900.0,14.7464,14.7536,14.7464,14.7464,7900.0
2009-06-19 14:10:00,20.68,20.69,20.65,20.67,33700.0,14.7464,14.7536,14.7251,14.7393,33700.0
2009-06-19 14:15:00,20.67,20.67,20.65,20.67,43100.0,14.7393,14.7393,14.7251,14.7393,43100.0
2009-06-19 14:20:00,20.67,20.67,20.66,20.66,20300.0,14.7393,14.7393,14.7322,14.7322,20300.0
2009-06-19 14:25:00,20.66,20.7,20.66,20.7,42300.0,14.7322,14.7607,14.7322,14.7607,42300.0
2009-06-19 14:30:00,20.7,20.72,20.69,20.72,26800.0,14.7607,14.775,14.7536,14.775,26800.0
2009-06-19 14:35:00,20.72,20.72,20.7,20.72,25600.0,14.775,14.775,14.7607,14.775,25600.0
2009-06-19 14:40:00,20.71,20.72,20.71,20.72,18000.0,14.7678,14.775,14.7678,14.775,18000.0
2009-06-19 14:45:00,20.72,20.72,20.67,20.67,37800.0,14.775,14.775,14.7393,14.7393,37800.0
2009-06-19 14:50:00,20.67,20.67,20.65,20.66,25000.0,14.7393,14.7393,14.7251,14.7322,25000.0
2009-06-19 14:55:00,20.66,20.67,20.65,20.66,26700.0,14.7322,14.7393,14.7251,14.7322,26700.0
2009-06-19 15:00:00,20.67,20.67,20.66,20.66,26800.0,14.7393,14.7393,14.7322,14.7322,26800.0
2009-06-19 15:05:00,20.67,20.69,20.66,20.68,58200.0,14.7393,14.7536,14.7322,14.7464,58200.0
2009-06-19 15:10:00,20.69,20.69,20.67,20.68,41600.0,14.7536,14.7536,14.7393,14.7464,41600.0
2009-06-19 15:15:00,20.69,20.73,20.68,20.73,39600.0,14.7536,14.7821,14.7464,14.7821,39600.0
2009-06-19 15:20:00,20.73,20.74,20.72,20.74,34900.0,14.7821,14.7892,14.775,14.7892,34900.0
2009-06-19 15:25:00,20.74,20.79,20.73,20.79,99200.0,14.7892,14.8249,14.7821,14.8249,99200.0
2009-06-19 15:30:00,20.78,20.8,20.76,20.77,56700.0,14.8178,14.832,14.8035,14.8106,56700.0
2009-06-19 15:35:00,20.77,20.81,20.74,20.75,98600.0,14.8106,14.8391,14.7892,14.7964,98600.0
2009-06-19 15:40:00,20.74,20.74,20.71,20.71,98700.0,14.7892,14.7892,14.7678,14.7678,98700.0
2009-06-19 15:45:00,20.72,20.72,20.67,20.72,91000.0,14.775,14.775,14.7393,14.775,91000.0
2009-06-19 15:50:00,20.72,20.72,20.63,20.7,176400.0,14.775,14.775,14.7108,14.7607,176400.0
2009-06-19 15:55:00,20.7,20.73,20.65,20.68,439900.0,14.7607,14.7821,14.7251,14.7464,439900.0
2009-06-22 09:30:00,20.43,20.67,20.43,20.58,57600.0,14.5682,14.7393,14.5682,14.6751,57600.0
2009-06-22 09:35:00,20.58,20.68,20.54,20.67,28400.0,14.6751,14.7464,14.6466,14.7393,28400.0
2009-06-22 09:40:00,20.68,20.71,20.62,20.69,39700.0,14.7464,14.7678,14.7037,14.7536,39700.0
2009-06-22 09:45:00,20.69,20.74,20.67,20.73,34700.0,14.7536,14.7892,14.7393,14.7821,34700.0
2009-06-22 09:50:00,20.73,20.75,20.72,20.73,26000.0,14.7821,14.7964,14.775,14.7821,26000.0
2009-06-22 09:55:00,20.73,20.74,20.67,20.68,32000.0,14.7821,14.7892,14.7393,14.7464,32000.0
2009-06-22 10:00:00,20.67,20.67,20.63,20.65,26500.0,14.7393,14.7393,14.7108,14.7251,26500.0
2009-06-22 10:05:00,20.66,20.7,20.65,20.69,14800.0,14.7322,14.7607,14.7251,14.7536,14800.0
2009-06-22 10:10:00,20.69,20.74,20.68,20.73,28300.0,14.7536,14.7892,14.7464,14.7821,28300.0
2009-06-22 10:15:00,20.73,20.73,20.68,20.69,21200.0,14.7821,14.7821,14.7464,14.7536,21200.0
2009-06-22 10:20:00,20.69,20.72,20.69,20.71,20700.0,14.7536,14.775,14.7536,14.7678,20700.0
2009-06-22 10:25:00,20.72,20.72,20.66,20.67,32500.0,14.775,14.775,14.7322,14.7393,32500.0
2009-06-22 10:30:00,20.67,20.67,20.59,20.6,41600.0,14.7393,14.7393,14.6823,14.6894,41600.0
2009-06-22 10:35:00,20.6,20.63,20.59,20.63,28500.0,14.6894,14.7108,14.6823,14.7108,28500.0
2009-06-22 10:40:00,20.63,20.67,20.62,20.66,31400.0,14.7108,14.7393,14.7037,14.7322,31400.0
2009-06-22 10:45:00,20.67,20.7,20.67,20.7,15600.0,14.7393,14.7607,14.7393,14.7607,15600.0
2009-06-22 10:50:00,20.7,20.71,20.69,20.7,11700.0,14.7607,14.7678,14.7536,14.7607,11700.0
2009-06-22 10:55:00,20.7,20.72,20.69,20.71,29700.0,14.7607,14.775,14.7536,14.7678,29700.0
2009-06-22 11:00:00,20.71,20.71,20.63,20.63,72000.0,14.7678,14.7678,14.7108,14.7108,72000.0
2009-06-22 11:05:00,20.64,20.65,20.63,20.63,35000.0,14.7179,14.7251,14.7108,14.7108,35000.0
2009-06-22 11:10:00,20.64,20.67,20.63,20.66,24300.0,14.7179,14.7393,14.7108,14.7322,24300.0
2009-06-22 11:15:00,20.67,20.7,20.63,20.7,51900.0,14.7393,14.7607,14.7108,14.7607,51900.0
2009-06-22 11:20:00,20.7,20.72,20.69,20.7,15600.0,14.7607,14.775,14.7536,14.7607,15600.0
2009-06-22 11:25:00,20.7,20.71,20.7,20.7,13100.0,14.7607,14.7678,14.7607,14.7607,13100.0
2009-06-22 11:30:00,20.69,20.69,20.65,20.68,45200.0,14.7536,14.7536,14.7251,14.7464,45200.0
2009-06-22 11:35:00,20.68,20.68,20.58,20.6,49600.0,14.7464,14.7464,14.6751,14.6894,49600.0
2009-06-22 11:40:00,20.6,20.64,20.6,20.64,17600.0,14.6894,14.7179,14.6894,14.7179,17600.0
2009-06-22 11:45:00,20.64,20.64,20.6,20.6,16800.0,14.7179,14.7179,14.6894,14.6894,16800.0
2009-06-22 11:50:00,20.6,20.61,20.6,20.61,7000.0,14.6894,14.6965,14.6894,14.6965,7000.0
2009-06-22 11:55:00,20.61,20.65,20.61,20.64,23300.0,14.6965,14.7251,14.6965,14.7179,23300.0
2009-06-22 12:00:00,20.63,20.64,20.61,20.63,16800.0,14.7108,14.7179,14.6965,14.7108,16800.0
2009-06-22 12:05:00,20.63,20.67,20.62,20.67,34600.0,14.7108,14.7393,14.7037,14.7393,34600.0
2009-06-22 12:10:00,20.66,20.71,20.66,20.71,25500.0,14.7322,14.7678,14.7322,14.7678,25500.0
2009-06-22 12:15:00,20.71,20.72,20.7,20.71,18500.0,14.7678,14.775,14.7607,14.7678,18500.0
2009-06-22 12:20:00,20.71,20.72,20.68,20.69,18700.0,14.7678,14.775,14.7464,14.7536,18700.0
2009-06-22 12:25:00,20.69,20.72,20.67,20.67,34400.0,14.7536,14.775,14.7393,14.7393,34400.0
2009-06-22 12:30:00,20.68,20.71,20.67,20.69,18900.0,14.7464,14.7678,14.7393,14.7536,18900.0
2009-06-22 12:35:00,20.7,20.7,20.65,20.68,22700.0,14.7607,14.7607,14.7251,14.7464,22700.0
2009-06-22 12:40:00,20.67,20.7,20.67,20.7,13600.0,14.7393,14.7607,14.7393,14.7607,13600.0
2009-06-22 12:45:00,20.7,20.7,20.65,20.65,20900.0,14.7607,14.7607,14.7251,14.7251,20900.0
2009-06-22 12:50:00,20.65,20.67,20.65,20.65,20400.0,14.7251,14.7393,14.7251,14.7251,20400.0
2009-06-22 12:55:00,20.66,20.68,20.65,20.67,19000.0,14.7322,14.7464,14.7251,14.7393,19000.0
2009-06-22 13:00:00,20.67,20.68,20.65,20.66,14000.0,14.7393,14.7464,14.7251,14.7322,14000.0
2009-06-22 13:05:00,20.66,20.67,20.65,20.66,10800.0,14.7322,14.7393,14.7251,14.7322,10800.0
2009-06-22 13:10:00,20.66,20.66,20.63,20.64,34800.0,14.7322,14.7322,14.7108,14.7179,34800.0
2009-06-22 13:15:00,20.64,20.66,20.61,20.61,24700.0,14.7179,14.7322,14.6965,14.6965,24700.0
2009-06-22 13:20:00,20.62,20.63,20.61,20.61,28700.0,14.7037,14.7108,14.6965,14.6965,28700.0
2009-06-22 13:25:00,20.62,20.62,20.59,20.62,19000.0,14.7037,14.7037,14.6823,14.7037,19000.0
2009-06-22 13:30:00,20.62,20.64,20.61,20.63,18100.0,14.7037,14.7179,14.6965,14.7108,18100.0
2009-06-22 13:35:00,20.64,20.64,20.63,20.64,10300.0,14.7179,14.7179,14.7108,14.7179,10300.0
2009-06-22 13:40:00,20.63,20.66,20.6,20.6,58600.0,14.7108,14.7322,14.6894,14.6894,58600.0
2009-06-22 13:45:00,20.61,20.62,20.58,20.61,41100.0,14.6965,14.7037,14.6751,14.6965,41100.0
2009-06-22 13:50:00,20.61,20.63,20.6,20.63,46200.0,14.6965,14.7108,14.6894,14.7108,46200.0
2009-06-22 13:55:00,20.63,20.64,20.61,20.62,34400.0,14.7108,14.7179,14.6965,14.7037,34400.0
2009-06-22 14:00:00,20.61,20.62,20.58,20.6,47500.0,14.6965,14.7037,14.6751,14.6894,47500.0
2009-06-22 14:05:00,20.6,20.61,20.56,20.58,15900.0,14.6894,14.6965,14.6609,14.6751,15900.0
2009-06-22 14:10:00,20.58,20.6,20.57,20.6,26000.0,14.6751,14.6894,14.668,14.6894,26000.0
2009-06-22 14:15:00,20.6,20.61,20.59,20.61,21700.0,14.6894,14.6965,14.6823,14.6965,21700.0
2009-06-22 14:20:00,20.61,20.62,20.6,20.61,15700.0,14.6965,14.7037,14.6894,14.6965,15700.0
2009-06-22 14:25:00,20.62,20.62,20.59,20.6,62000.0,14.7037,14.7037,14.6823,14.6894,62000.0
2009-06-22 14:30:00,20.6,20.61,20.58,20.6,39600.0,14.6894,14.6965,14.6751,14.6894,39600.0
2009-06-22 14:35:00,20.6,20.65,20.59,20.63,41400.0,14.6894,14.7251,14.6823,14.7108,41400.0
2009-06-22 14:40:00,20.64,20.64,20.63,20.64,15100.0,14.7179,14.7179,14.7108,14.7179,15100.0
2009-06-22 14:45:00,20.64,20.65,20.62,20.65,40000.0,14.7179,14.7251,14.7037,14.7251,40000.0
2009-06-22 14:50:00,20.65,20.66,20.62,20.64,114100.0,14.7251,14.7322,14.7037,14.7179,114100.0
2009-06-22 14:55:00,20.65,20.67,20.64,20.66,37600.0,14.7251,14.7393,14.7179,14.7322,37600.0
2009-06-22 15:00:00,20.66,20.7,20.66,20.69,31600.0,14.7322,14.7607,14.7322,14.7536,31600.0
2009-06-22 15:05:00,20.7,20.7,20.67,20.68,43800.0,14.7607,14.7607,14.7393,14.7464,43800.0
2009-06-22 15:10:00,20.67,20.68,20.62,20.62,61400.0,14.7393,14.7464,14.7037,14.7037,61400.0
2009-06-22 15:15:00,20.63,20.64,20.6,20.64,60000.0,14.7108,14.7179,14.6894,14.7179,60000.0
2009-06-22 15:20:00,20.64,20.64,20.62,20.62,36000.0,14.7179,14.7179,14.7037,14.7037,36000.0
2009-06-22 15:25:00,20.63,20.63,20.56,20.57,49200.0,14.7108,14.7108,14.6609,14.668,49200.0
2009-06-22 15:30:00,20.56,20.58,20.54,20.55,97500.0,14.6609,14.6751,14.6466,14.6537,97500.0
2009-06-22 15:35:00,20.56,20.62,20.53,20.62,108100.0,14.6609,14.7037,14.6395,14.7037,108100.0
2009-06-22 15:40:00,20.61,20.61,20.51,20.53,168600.0,14.6965,14.6965,14.6252,14.6395,168600.0
2009-06-22 15:45:00,20.52,20.58,20.52,20.54,160500.0,14.6324,14.6751,14.6324,14.6466,160500.0
2009-06-22 15:50:00,20.53,20.54,20.48,20.52,183000.0,14.6395,14.6466,14.6038,14.6324,183000.0
2009-06-22 15:55:00,20.52,20.53,20.39,20.41,674700.0,14.6324,14.6395,14.5397,14.5539,674700.0
2009-06-23 09:30:00,20.65,20.65,20.39,20.46,30200.0,14.7251,14.7251,14.5397,14.5896,30200.0
2009-06-23 09:35:00,20.48,20.54,20.45,20.5,68000.0,14.6038,14.6466,14.5824,14.6181,68000.0
2009-06-23 09:40:00,20.5,20.56,20.41,20.46,45800.0,14.6181,14.6609,14.5539,14.5896,45800.0
2009-06-23 09:45:00,20.46,20.49,20.44,20.46,25600.0,14.5896,14.611,14.5753,14.5896,25600.0
2009-06-23 09:50:00,20.47,20.56,20.45,20.54,47400.0,14.5967,14.6609,14.5824,14.6466,47400.0
2009-06-23 09:55:00,20.54,20.59,20.52,20.59,36500.0,14.6466,14.6823,14.6324,14.6823,36500.0
2009-06-23 10:00:00,20.57,20.59,20.45,20.58,46500.0,14.668,14.6823,14.5824,14.6751,46500.0
2009-06-23 10:05:00,20.59,20.59,20.48,20.51,66900.0,14.6823,14.6823,14.6038,14.6252,66900.0
2009-06-23 10:10:00,20.51,20.52,20.45,20.45,36800.0,14.6252,14.6324,14.5824,14.5824,36800.0
2009-06-23 10:15:00,20.46,20.5,20.44,20.5,17400.0,14.5896,14.6181,14.5753,14.6181,17400.0
2009-06-23 10:20:00,20.5,20.51,20.45,20.47,34200.0,14.6181,14.6252,14.5824,14.5967,34200.0
2009-06-23 10:25:00,20.47,20.5,20.45,20.45,45700.0,14.5967,14.6181,14.5824,14.5824,45700.0
2009-06-23 10:30:00,20.46,20.49,20.45,20.49,45800.0,14.5896,14.611,14.5824,14.611,45800.0
2009-06-23 10:35:00,20.49,20.51,20.47,20.48,58400.0,14.611,14.6252,14.5967,14.6038,58400.0
2009-06-23 10:40:00,20.49,20.49,20.39,20.4,72800.0,14.611,14.611,14.5397,14.5468,72800.0
2009-06-23 10:45:00,20.4,20.41,20.36,20.38,42400.0,14.5468,14.5539,14.5183,14.5325,42400.0
2009-06-23 10:50:00,20.38,20.42,20.37,20.4,43900.0,14.5325,14.561,14.5254,14.5468,43900.0
2009-06-23 10:55:00,20.4,20.45,20.39,20.44,44400.0,14.5468,14.5824,14.5397,14.5753,44400.0
2009-06-23 11:00:00,20.45,20.45,20.43,20.45,17000.0,14.5824,14.5824,14.5682,14.5824,17000.0
2009-06-23 11:05:00,20.45,20.45,20.41,20.43,24800.0,14.5824,14.5824,14.5539,14.5682,24800.0
2009-06-23 11:10:00,20.43,20.45,20.4,20.45,28000.0,14.5682,14.5824,14.5468,14.5824,28000.0
2009-06-23 11:15:00,20.45,20.47,20.44,20.47,25000.0,14.5824,14.5967,14.5753,14.5967,25000.0
2009-06-23 11:20:00,20.48,20.5,20.47,20.5,74900.0,14.6038,14.6181,14.5967,14.6181,74900.0
2009-06-23 11:25:00,20.49,20.51,20.49,20.5,31800.0,14.611,14.6252,14.611,14.6181,31800.0
2009-06-23 11:30:00,20.5,20.51,20.49,20.51,21500.0,14.6181,14.6252,14.611,14.6252,21500.0
2009-06-23 11:35:00,20.51,20.56,20.5,20.56,44400.0,14.6252,14.6609,14.6181,14.6609,44400.0
2009-06-23 11:40:00,20.56,20.57,20.55,20.55,17100.0,14.6609,14.668,14.6537,14.6537,17100.0
2009-06-23 11:45:00,20.55,20.56,20.54,20.54,18300.0,14.6537,14.6609,14.6466,14.6466,18300.0
2009-06-23 11:50:00,20.55,20.56,20.54,20.55,20800.0,14.6537,14.6609,14.6466,14.6537,20800.0
2009-06-23 11:55:00,20.55,20.56,20.55,20.55,20500.0,14.6537,14.6609,14.6537,14.6537,20500.0
2009-06-23 12:00:00,20.56,20.59,20.55,20.57,49900.0,14.6609,14.6823,14.6537,14.668,49900.0
2009-06-23 12:05:00,20.57,20.58,20.56,20.57,20400.0,14.668,14.6751,14.6609,14.668,20400.0
2009-06-23 12:10:00,20.56,20.57,20.54,20.54,11100.0,14.6609,14.668,14.6466,14.6466,11100.0
2009-06-23 12:15:00,20.55,20.55,20.52,20.52,5300.0,14.6537,14.6537,14.6324,14.6324,5300.0
2009-06-23 12:20:00,20.53,20.53,20.5,20.5,22500.0,14.6395,14.6395,14.6181,14.6181,22500.0
2009-06-23 12:25:00,20.5,20.5,20.46,20.46,49200.0,14.6181,14.6181,14.5896,14.5896,49200.0
2009-06-23 12:30:00,20.47,20.47,20.43,20.43,20900.0,14.5967,14.5967,14.5682,14.5682,20900.0
2009-06-23 12:35:00,20.43,20.51,20.43,20.5,56000.0,14.5682,14.6252,14.5682,14.6181,56000.0
2009-06-23 12:40:00,20.5,20.5,20.44,20.46,47000.0,14.6181,14.6181,14.5753,14.5896,47000.0
2009-06-23 12:45:00,20.47,20.5,20.46,20.47,70000.0,14.5967,14.6181,14.5896,14.5967,70000.0
2009-06-23 12:50:00,20.47,20.48,20.44,20.44,13000.0,14.5967,14.6038,14.5753,14.5753,13000.0
2009-06-23 12:55:00,20.44,20.45,20.43,20.45,6000.0,14.5753,14.5824,14.5682,14.5824,6000.0
2009-06-23 13:00:00,20.45,20.45,20.43,20.44,17700.0,14.5824,14.5824,14.5682,14.5753,17700.0
2009-06-23 13:05:00,20.44,20.44,20.41,20.42,55400.0,14.5753,14.5753,14.5539,14.561,55400.0
2009-06-23 13:10:00,20.42,20.44,20.4,20.4,17700.0,14.561,14.5753,14.5468,14.5468,17700.0
2009-06-23 13:15:00,20.4,20.41,20.39,20.4,6700.0,14.5468,14.5539,14.5397,14.5468,6700.0
2009-06-23 13:20:00,20.4,20.4,20.39,20.39,3700.0,14.5468,14.5468,14.5397,14.5397,3700.0
2009-06-23 13:25:00,20.39,20.39,20.32,20.32,38700.0,14.5397,14.5397,14.4897,14.4897,38700.0
2009-06-23 13:30:00,20.33,20.33,20.32,20.33,8900.0,14.4969,14.4969,14.4897,14.4969,8900.0
2009-06-23 13:35:00,20.33,20.33,20.32,20.32,16500.0,14.4969,14.4969,14.4897,14.4897,16500.0
2009-06-23 13:40:00,20.32,20.32,20.29,20.3,15600.0,14.4897,14.4897,14.4683,14.4755,15600.0
2009-06-23 13:45:00,20.3,20.3,20.29,20.3,7300.0,14.4755,14.4755,14.4683,14.4755,7300.0
2009-06-23 13:50:00,20.3,20.3,20.27,20.27,25300.0,14.4755,14.4755,14.4541,14.4541,25300.0
2009-06-23 13:55:00,20.27,20.28,20.23,20.24,22600.0,14.4541,14.4612,14.4256,14.4327,22600.0
2009-06-23 14:00:00,20.24,20.31,20.23,20.29,66700.0,14.4327,14.4826,14.4256,14.4683,66700.0
2009-06-23 14:05:00,20.29,20.33,20.28,20.29,59100.0,14.4683,14.4969,14.4612,14.4683,59100.0
2009-06-23 14:10:00,20.3,20.36,20.29,20.34,24600.0,14.4755,14.5183,14.4683,14.504,24600.0
2009-06-23 14:15:00,20.33,20.39,20.33,20.37,34300.0,14.4969,14.5397,14.4969,14.5254,34300.0
2009-06-23 14:20:00,20.37,20.38,20.34,20.37,23700.0,14.5254,14.5325,14.504,14.5254,23700.0
2009-06-23 14:25:00,20.38,20.38,20.34,20.34,11100.0,14.5325,14.5325,14.504,14.504,11100.0
2009-06-23 14:30:00,20.34,20.35,20.33,20.33,10300.0,14.504,14.5111,14.4969,14.4969,10300.0
2009-06-23 14:35:00,20.33,20.34,20.29,20.29,23600.0,14.4969,14.504,14.4683,14.4683,23600.0
2009-06-23 14:40:00,20.3,20.33,20.29,20.31,50400.0,14.4755,14.4969,14.4683,14.4826,50400.0
2009-06-23 14:45:00,20.31,20.34,20.31,20.34,25100.0,14.4826,14.504,14.4826,14.504,25100.0
2009-06-23 14:50:00,20.34,20.37,20.33,20.36,40600.0,14.504,14.5254,14.4969,14.5183,40600.0
2009-06-23 14:55:00,20.36,20.36,20.31,20.33,54900.0,14.5183,14.5183,14.4826,14.4969,54900.0
2009-06-23 15:00:00,20.33,20.33,20.32,20.32,18300.0,14.4969,14.4969,14.4897,14.4897,18300.0
2009-06-23 15:05:00,20.32,20.33,20.28,20.28,17300.0,14.4897,14.4969,14.4612,14.4612,17300.0
2009-06-23 15:10:00,20.29,20.33,20.27,20.33,38000.0,14.4683,14.4969,14.4541,14.4969,38000.0
2009-06-23 15:15:00,20.34,20.35,20.33,20.34,25400.0,14.504,14.5111,14.4969,14.504,25400.0
2009-06-23 15:20:00,20.33,20.34,20.32,20.32,19000.0,14.4969,14.504,14.4897,14.4897,19000.0
2009-06-23 15:25:00,20.33,20.38,20.32,20.38,38400.0,14.4969,14.5325,14.4897,14.5325,38400.0
2009-06-23 15:30:00,20.38,20.38,20.33,20.37,52400.0,14.5325,14.5325,14.4969,14.5254,52400.0
2009-06-23 15:35:00,20.37,20.37,20.34,20.34,27300.0,14.5254,14.5254,14.504,14.504,27300.0
2009-06-23 15:40:00,20.34,20.34,20.3,20.3,56900.0,14.504,14.504,14.4755,14.4755,56900.0
2009-06-23 15:45:00,20.3,20.38,20.29,20.38,108000.0,14.4755,14.5325,14.4683,14.5325,108000.0
2009-06-23 15:50:00,20.38,20.42,20.35,20.4,173900.0,14.5325,14.561,14.5111,14.5468,173900.0
2009-06-23 15:55:00,20.4,20.41,20.35,20.4,314100.0,14.5468,14.5539,14.5111,14.5468,314100.0
2009-06-24 09:30:00,20.52,20.65,20.37,20.37,27300.0,14.6324,14.7251,14.5254,14.5254,27300.0
2009-06-24 09:35:00,20.39,20.46,20.34,20.36,32600.0,14.5397,14.5896,14.504,14.5183,32600.0
2009-06-24 09:40:00,20.37,20.41,20.33,20.4,28700.0,14.5254,14.5539,14.4969,14.5468,28700.0
2009-06-24 09:45:00,20.41,20.42,20.39,20.41,14800.0,14.5539,14.561,14.5397,14.5539,14800.0
2009-06-24 09:50:00,20.43,20.43,20.37,20.4,37600.0,14.5682,14.5682,14.5254,14.5468,37600.0
2009-06-24 09:55:00,20.4,20.43,20.37,20.38,26600.0,14.5468,14.5682,14.5254,14.5325,26600.0
2009-06-24 10:00:00,20.37,20.45,20.31,20.43,45300.0,14.5254,14.5824,14.4826,14.5682,45300.0
2009-06-24 10:05:00,20.42,20.42,20.36,20.4,24000.0,14.561,14.561,14.5183,14.5468,24000.0
2009-06-24 10:10:00,20.4,20.42,20.4,20.41,23400.0,14.5468,14.561,14.5468,14.5539,23400.0
2009-06-24 10:15:00,20.41,20.42,20.4,20.4,22000.0,14.5539,14.561,14.5468,14.5468,22000.0
2009-06-24 10:20:00,20.41,20.42,20.39,20.4,22700.0,14.5539,14.561,14.5397,14.5468,22700.0
2009-06-24 10:25:00,20.39,20.4,20.37,20.37,17300.0,14.5397,14.5468,14.5254,14.5254,17300.0
2009-06-24 10:30:00,20.38,20.38,20.33,20.35,27500.0,14.5325,14.5325,14.4969,14.5111,27500.0
2009-06-24 10:35:00,20.35,20.38,20.33,20.37,17200.0,14.5111,14.5325,14.4969,14.5254,17200.0
2009-06-24 10:40:00,20.36,20.38,20.35,20.38,10200.0,14.5183,14.5325,14.5111,14.5325,10200.0
2009-06-24 10:45:00,20.38,20.38,20.34,20.36,23700.0,14.5325,14.5325,14.504,14.5183,23700.0
2009-06-24 10:50:00,20.36,20.37,20.33,20.36,35700.0,14.5183,14.5254,14.4969,14.5183,35700.0
2009-06-24 10:55:00,20.36,20.39,20.36,20.37,13400.0,14.5183,14.5397,14.5183,14.5254,13400.0
2009-06-24 11:00:00,20.38,20.42,20.38,20.41,23500.0,14.5325,14.561,14.5325,14.5539,23500.0
2009-06-24 11:05:00,20.4,20.4,20.32,20.32,18300.0,14.5468,14.5468,14.4897,14.4897,18300.0
2009-06-24 11:10:00,20.32,20.34,20.32,20.32,9500.0,14.4897,14.504,14.4897,14.4897,9500.0
2009-06-24 11:15:00,20.32,20.33,20.3,20.33,11900.0,14.4897,14.4969,14.4755,14.4969,11900.0
2009-06-24 11:20:00,20.32,20.34,20.29,20.29,34000.0,14.4897,14.504,14.4683,14.4683,34000.0
2009-06-24 11:25:00,20.29,20.32,20.29,20.32,8800.0,14.4683,14.4897,14.4683,14.4897,8800.0
2009-06-24 11:30:00,20.32,20.33,20.32,20.32,7500.0,14.4897,14.4969,14.4897,14.4897,7500.0
2009-06-24 11:35:00,20.32,20.33,20.25,20.25,22000.0,14.4897,14.4969,14.4398,14.4398,22000.0
2009-06-24 11:40:00,20.25,20.26,20.24,20.25,8900.0,14.4398,14.447,14.4327,14.4398,8900.0
2009-06-24 11:45:00,20.26,20.26,20.23,20.23,18600.0,14.447,14.447,14.4256,14.4256,18600.0
2009-06-24 11:50:00,20.23,20.24,20.21,20.21,19400.0,14.4256,14.4327,14.4113,14.4113,19400.0
2009-06-24 11:55:00,20.21,20.22,20.19,20.22,25100.0,14.4113,14.4184,14.397,14.4184,25100.0
2009-06-24 12:00:00,20.21,20.22,20.21,20.22,8400.0,14.4113,14.4184,14.4113,14.4184,8400.0
2009-06-24 12:05:00,20.22,20.22,20.19,20.2,7400.0,14.4184,14.4184,14.397,14.4042,7400.0
2009-06-24 12:10:00,20.19,20.21,20.19,20.19,25900.0,14.397,14.4113,14.397,14.397,25900.0
2009-06-24 12:15:00,20.19,20.2,20.17,20.2,23300.0,14.397,14.4042,14.3828,14.4042,23300.0
2009-06-24 12:20:00,20.2,20.22,20.19,20.2,31700.0,14.4042,14.4184,14.397,14.4042,31700.0
2009-06-24 12:25:00,20.19,20.2,20.19,20.2,19700.0,14.397,14.4042,14.397,14.4042,19700.0
2009-06-24 12:30:00,20.2,20.2,20.19,20.2,28700.0,14.4042,14.4042,14.397,14.4042,28700.0
2009-06-24 12:35:00,20.19,20.2,20.19,20.19,8800.0,14.397,14.4042,14.397,14.397,8800.0
2009-06-24 12:40:00,20.19,20.2,20.19,20.2,36000.0,14.397,14.4042,14.397,14.4042,36000.0
2009-06-24 12:45:00,20.2,20.21,20.19,20.19,50200.0,14.4042,14.4113,14.397,14.397,50200.0
2009-06-24 12:50:00,20.19,20.21,20.19,20.2,38900.0,14.397,14.4113,14.397,14.4042,38900.0
2009-06-24 12:55:00,20.21,20.24,20.2,20.21,34200.0,14.4113,14.4327,14.4042,14.4113,34200.0
2009-06-24 13:00:00,20.2,20.25,20.2,20.24,29000.0,14.4042,14.4398,14.4042,14.4327,29000.0
2009-06-24 13:05:00,20.24,20.25,20.23,20.25,8200.0,14.4327,14.4398,14.4256,14.4398,8200.0
2009-06-24 13:10:00,20.25,20.25,20.23,20.23,7500.0,14.4398,14.4398,14.4256,14.4256,7500.0
2009-06-24 13:15:00,20.23,20.24,20.23,20.24,6500.0,14.4256,14.4327,14.4256,14.4327,6500.0
2009-06-24 13:20:00,20.24,20.24,20.2,20.2,32100.0,14.4327,14.4327,14.4042,14.4042,32100.0
2009-06-24 13:25:00,20.19,20.2,20.19,20.2,13700.0,14.397,14.4042,14.397,14.4042,13700.0
2009-06-24 13:30:00,20.19,20.19,20.15,20.15,44600.0,14.397,14.397,14.3685,14.3685,44600.0
2009-06-24 13:35:00,20.16,20.18,20.15,20.18,48100.0,14.3756,14.3899,14.3685,14.3899,48100.0
2009-06-24 13:40:00,20.17,20.2,20.17,20.2,23100.0,14.3828,14.4042,14.3828,14.4042,23100.0
2009-06-24 13:45:00,20.2,20.2,20.19,20.19,15900.0,14.4042,14.4042,14.397,14.397,15900.0
2009-06-24 13:50:00,20.19,20.2,20.19,20.19,11300.0,14.397,14.4042,14.397,14.397,11300.0
2009-06-24 13:55:00,20.2,20.2,20.19,20.2,14600.0,14.4042,14.4042,14.397,14.4042,14600.0
2009-06-24 14:00:00,20.2,20.22,20.19,20.22,17800.0,14.4042,14.4184,14.397,14.4184,17800.0
2009-06-24 14:05:00,20.22,20.24,20.22,20.23,15400.0,14.4184,14.4327,14.4184,14.4256,15400.0
2009-06-24 14:10:00,20.24,20.26,20.23,20.25,19600.0,14.4327,14.447,14.4256,14.4398,19600.0
2009-06-24 14:15:00,20.24,20.26,20.16,20.19,70800.0,14.4327,14.447,14.3756,14.397,70800.0
2009-06-24 14:20:00,20.2,20.27,20.16,20.24,64900.0,14.4042,14.4541,14.3756,14.4327,64900.0
2009-06-24 14:25:00,20.24,20.27,20.17,20.19,67400.0,14.4327,14.4541,14.3828,14.397,67400.0
2009-06-24 14:30:00,20.19,20.23,20.13,20.2,55100.0,14.397,14.4256,14.3543,14.4042,55100.0
2009-06-24 14:35:00,20.2,20.2,20.12,20.13,32600.0,14.4042,14.4042,14.3471,14.3543,32600.0
2009-06-24 14:40:00,20.13,20.17,20.12,20.16,30800.0,14.3543,14.3828,14.3471,14.3756,30800.0
2009-06-24 14:45:00,20.16,20.19,20.16,20.17,46400.0,14.3756,14.397,14.3756,14.3828,46400.0
2009-06-24 14:50:00,20.17,20.23,20.16,20.22,32300.0,14.3828,14.4256,14.3756,14.4184,32300.0
2009-06-24 14:55:00,20.21,20.25,20.21,20.22,36600.0,14.4113,14.4398,14.4113,14.4184,36600.0
2009-06-24 15:00:00,20.23,20.25,20.22,20.24,50200.0,14.4256,14.4398,14.4184,14.4327,50200.0
2009-06-24 15:05:00,20.24,20.24,20.15,20.17,58700.0,14.4327,14.4327,14.3685,14.3828,58700.0
2009-06-24 15:10:00,20.17,20.2,20.13,20.2,47000.0,14.3828,14.4042,14.3543,14.4042,47000.0
2009-06-24 15:15:00,20.2,20.2,20.14,20.17,43600.0,14.4042,14.4042,14.3614,14.3828,43600.0
2009-06-24 15:20:00,20.18,20.23,20.16,20.21,50100.0,14.3899,14.4256,14.3756,14.4113,50100.0
2009-06-24 15:25:00,20.21,20.25,20.2,20.23,39600.0,14.4113,14.4398,14.4042,14.4256,39600.0
2009-06-24 15:30:00,20.22,20.24,20.2,20.21,33500.0,14.4184,14.4327,14.4042,14.4113,33500.0
2009-06-24 15:35:00,20.22,20.22,20.16,20.17,59400.0,14.4184,14.4184,14.3756,14.3828,59400.0
2009-06-24 15:40:00,20.18,20.18,20.12,20.16,73900.0,14.3899,14.3899,14.3471,14.3756,73900.0
2009-06-24 15:45:00,20.17,20.25,20.16,20.24,130700.0,14.3828,14.4398,14.3756,14.4327,130700.0
2009-06-24 15:50:00,20.24,20.26,20.2,20.21,132200.0,14.4327,14.447,14.4042,14.4113,132200.0
2009-06-24 15:55:00,20.22,20.3,20.21,20.29,282400.0,14.4184,14.4755,14.4113,14.4683,282400.0
2009-06-25 09:30:00,20.19,20.3,20.13,20.14,39300.0,14.397,14.4755,14.3543,14.3614,39300.0
2009-06-25 09:35:00,20.13,20.13,20.04,20.08,32600.0,14.3543,14.3543,14.2901,14.3186,32600.0
2009-06-25 09:40:00,20.07,20.12,20.06,20.08,30800.0,14.3115,14.3471,14.3043,14.3186,30800.0
2009-06-25 09:45:00,20.07,20.07,20.04,20.05,25400.0,14.3115,14.3115,14.2901,14.2972,25400.0
2009-06-25 09:50:00,20.05,20.11,20.04,20.09,32400.0,14.2972,14.34,14.2901,14.3257,32400.0
2009-06-25 09:55:00,20.09,20.09,20.02,20.05,38600.0,14.3257,14.3257,14.2758,14.2972,38600.0
2009-06-25 10:00:00,20.05,20.1,20.05,20.06,28900.0,14.2972,14.3329,14.2972,14.3043,28900.0
2009-06-25 10:05:00,20.06,20.08,20.05,20.08,28000.0,14.3043,14.3186,14.2972,14.3186,28000.0
2009-06-25 10:10:00,20.08,20.12,20.08,20.1,45800.0,14.3186,14.3471,14.3186,14.3329,45800.0
2009-06-25 10:15:00,20.11,20.13,20.09,20.11,36200.0,14.34,14.3543,14.3257,14.34,36200.0
2009-06-25 10:20:00,20.11,20.12,20.09,20.11,19300.0,14.34,14.3471,14.3257,14.34,19300.0
2009-06-25 10:25:00,20.11,20.16,20.11,20.16,24700.0,14.34,14.3756,14.34,14.3756,24700.0
2009-06-25 10:30:00,20.15,20.17,20.13,20.13,32200.0,14.3685,14.3828,14.3543,14.3543,32200.0
2009-06-25 10:35:00,20.13,20.16,20.13,20.14,12000.0,14.3543,14.3756,14.3543,14.3614,12000.0
2009-06-25 10:40:00,20.14,20.14,20.12,20.12,9700.0,14.3614,14.3614,14.3471,14.3471,9700.0
2009-06-25 10:45:00,20.12,20.14,20.12,20.12,8000.0,14.3471,14.3614,14.3471,14.3471,8000.0
2009-06-25 10:50:00,20.13,20.17,20.11,20.17,43200.0,14.3543,14.3828,14.34,14.3828,43200.0
2009-06-25 10:55:00,20.17,20.17,20.15,20.16,11100.0,14.3828,14.3828,14.3685,14.3756,11100.0
2009-06-25 11:00:00,20.16,20.23,20.15,20.23,17600.0,14.3756,14.4256,14.3685,14.4256,17600.0
2009-06-25 11:05:00,20.22,20.23,20.22,20.23,4100.0,14.4184,14.4256,14.4184,14.4256,4100.0
2009-06-25 11:10:00,20.22,20.24,20.22,20.22,24700.0,14.4184,14.4327,14.4184,14.4184,24700.0
2009-06-25 11:15:00,20.23,20.24,20.22,20.22,8800.0,14.4256,14.4327,14.4184,14.4184,8800.0
2009-06-25 11:20:00,20.22,20.25,20.22,20.25,34200.0,14.4184,14.4398,14.4184,14.4398,34200.0
2009-06-25 11:25:00,20.25,20.28,20.25,20.28,14400.0,14.4398,14.4612,14.4398,14.4612,14400.0
2009-06-25 11:30:00,20.28,20.3,20.28,20.29,15100.0,14.4612,14.4755,14.4612,14.4683,15100.0
2009-06-25 11:35:00,20.29,20.29,20.24,20.24,19400.0,14.4683,14.4683,14.4327,14.4327,19400.0
2009-06-25 11:40:00,20.25,20.28,20.24,20.26,21000.0,14.4398,14.4612,14.4327,14.447,21000.0
2009-06-25 11:45:00,20.27,20.3,20.26,20.29,10500.0,14.4541,14.4755,14.447,14.4683,10500.0
2009-06-25 11:50:00,20.29,20.3,20.28,20.29,16000.0,14.4683,14.4755,14.4612,14.4683,16000.0
2009-06-25 11:55:00,20.29,20.31,20.28,20.31,19600.0,14.4683,14.4826,14.4612,14.4826,19600.0
2009-06-25 12:00:00,20.32,20.33,20.31,20.32,18100.0,14.4897,14.4969,14.4826,14.4897,18100.0
2009-06-25 12:05:00,20.32,20.35,20.31,20.35,15500.0,14.4897,14.5111,14.4826,14.5111,15500.0
2009-06-25 12:10:00,20.35,20.36,20.34,20.35,14800.0,14.5111,14.5183,14.504,14.5111,14800.0
2009-06-25 12:15:00,20.35,20.36,20.35,20.35,6500.0,14.5111,14.5183,14.5111,14.5111,6500.0
2009-06-25 12:20:00,20.35,20.38,20.35,20.38,14800.0,14.5111,14.5325,14.5111,14.5325,14800.0
2009-06-25 12:25:00,20.37,20.38,20.37,20.37,10300.0,14.5254,14.5325,14.5254,14.5254,10300.0
2009-06-25 12:30:00,20.38,20.39,20.38,20.38,7600.0,14.5325,14.5397,14.5325,14.5325,7600.0
2009-06-25 12:35:00,20.39,20.39,20.38,20.39,6800.0,14.5397,14.5397,14.5325,14.5397,6800.0
2009-06-25 12:40:00,20.39,20.39,20.38,20.39,4400.0,14.5397,14.5397,14.5325,14.5397,4400.0
2009-06-25 12:45:00,20.38,20.39,20.38,20.38,2900.0,14.5325,14.5397,14.5325,14.5325,2900.0
2009-06-25 12:50:00,20.38,20.4,20.38,20.4,16300.0,14.5325,14.5468,14.5325,14.5468,16300.0
2009-06-25 12:55:00,20.39,20.4,20.39,20.4,8200.0,14.5397,14.5468,14.5397,14.5468,8200.0
2009-06-25 13:00:00,20.39,20.43,20.39,20.43,29700.0,14.5397,14.5682,14.5397,14.5682,29700.0
2009-06-25 13:05:00,20.42,20.45,20.42,20.44,36700.0,14.561,14.5824,14.561,14.5753,36700.0
2009-06-25 13:10:00,20.44,20.45,20.41,20.42,21700.0,14.5753,14.5824,14.5539,14.561,21700.0
2009-06-25 13:15:00,20.42,20.44,20.42,20.43,12200.0,14.561,14.5753,14.561,14.5682,12200.0
2009-06-25 13:20:00,20.43,20.45,20.42,20.43,28100.0,14.5682,14.5824,14.561,14.5682,28100.0
2009-06-25 13:25:00,20.43,20.44,20.42,20.42,25000.0,14.5682,14.5753,14.561,14.561,25000.0
2009-06-25 13:30:00,20.43,20.44,20.42,20.42,18000.0,14.5682,14.5753,14.561,14.561,18000.0
2009-06-25 13:35:00,20.41,20.42,20.39,20.4,13000.0,14.5539,14.561,14.5397,14.5468,13000.0
2009-06-25 13:40:00,20.41,20.41,20.39,20.4,11100.0,14.5539,14.5539,14.5397,14.5468,11100.0
2009-06-25 13:45:00,20.39,20.4,20.39,20.4,6200.0,14.5397,14.5468,14.5397,14.5468,6200.0
2009-06-25 13:50:00,20.4,20.41,20.39,20.4,17500.0,14.5468,14.5539,14.5397,14.5468,17500.0
2009-06-25 13:55:00,20.41,20.41,20.4,20.41,5100.0,14.5539,14.5539,14.5468,14.5539,5100.0
2009-06-25 14:00:00,20.41,20.41,20.35,20.35,26100.0,14.5539,14.5539,14.5111,14.5111,26100.0
2009-06-25 14:05:00,20.36,20.36,20.31,20.32,30600.0,14.5183,14.5183,14.4826,14.4897,30600.0
2009-06-25 14:10:00,20.32,20.32,20.31,20.32,6500.0,14.4897,14.4897,14.4826,14.4897,6500.0
2009-06-25 14:15:00,20.32,20.32,20.3,20.3,24900.0,14.4897,14.4897,14.4755,14.4755,24900.0
2009-06-25 14:20:00,20.3,20.31,20.29,20.3,10600.0,14.4755,14.4826,14.4683,14.4755,10600.0
2009-06-25 14:25:00,20.3,20.3,20.28,20.28,12600.0,14.4755,14.4755,14.4612,14.4612,12600.0
2009-06-25 14:30:00,20.28,20.3,20.28,20.3,14500.0,14.4612,14.4755,14.4612,14.4755,14500.0
2009-06-25 14:35:00,20.3,20.31,20.3,20.3,6300.0,14.4755,14.4826,14.4755,14.4755,6300.0
2009-06-25 14:40:00,20.3,20.31,20.3,20.31,6300.0,14.4755,14.4826,14.4755,14.4826,6300.0
2009-06-25 14:45:00,20.3,20.35,20.3,20.35,16200.0,14.4755,14.5111,14.4755,14.5111,16200.0
2009-06-25 14:50:00,20.34,20.35,20.33,20.34,15600.0,14.504,14.5111,14.4969,14.504,15600.0
2009-06-25 14:55:00,20.34,20.35,20.33,20.33,16200.0,14.504,14.5111,14.4969,14.4969,16200.0
2009-06-25 15:00:00,20.33,20.34,20.33,20.33,4600.0,14.4969,14.504,14.4969,14.4969,4600.0
2009-06-25 15:05:00,20.33,20.38,20.33,20.38,26000.0,14.4969,14.5325,14.4969,14.5325,26000.0
2009-06-25 15:10:00,20.38,20.4,20.37,20.39,29000.0,14.5325,14.5468,14.5254,14.5397,29000.0
2009-06-25 15:15:00,20.4,20.4,20.39,20.39,20600.0,14.5468,14.5468,14.5397,14.5397,20600.0
2009-06-25 15:20:00,20.4,20.41,20.39,20.39,32800.0,14.5468,14.5539,14.5397,14.5397,32800.0
2009-06-25 15:25:00,20.39,20.41,20.39,20.4,32600.0,14.5397,14.5539,14.5397,14.5468,32600.0
2009-06-25 15:30:00,20.4,20.42,20.35,20.35,89300.0,14.5468,14.561,14.5111,14.5111,89300.0
2009-06-25 15:35:00,20.34,20.35,20.28,20.3,75600.0,14.504,14.5111,14.4612,14.4755,75600.0
2009-06-25 15:40:00,20.3,20.37,20.3,20.37,114400.0,14.4755,14.5254,14.4755,14.5254,114400.0
2009-06-25 15:45:00,20.37,20.45,20.36,20.42,110600.0,14.5254,14.5824,14.5183,14.561,110600.0
2009-06-25 15:50:00,20.43,20.46,20.4,20.46,157900.0,14.5682,14.5896,14.5468,14.5896,157900.0
2009-06-25 15:55:00,20.46,20.54,20.46,20.54,367700.0,14.5896,14.6466,14.5896,14.6466,367700.0
2009-06-26 09:30:00,20.47,20.51,20.38,20.42,46700.0,14.5967,14.6252,14.5325,14.561,46700.0
2009-06-26 09:35:00,20.42,20.48,20.38,20.4,26400.0,14.561,14.6038,14.5325,14.5468,26400.0
2009-06-26 09:40:00,20.39,20.43,20.34,20.43,25100.0,14.5397,14.5682,14.504,14.5682,25100.0
2009-06-26 09:45:00,20.44,20.44,20.32,20.32,17100.0,14.5753,14.5753,14.4897,14.4897,17100.0
2009-06-26 09:50:00,20.32,20.34,20.29,20.33,23200.0,14.4897,14.504,14.4683,14.4969,23200.0
2009-06-26 09:55:00,20.33,20.4,20.3,20.3,62500.0,14.4969,14.5468,14.4755,14.4755,62500.0
2009-06-26 10:00:00,20.3,20.32,20.27,20.28,22600.0,14.4755,14.4897,14.4541,14.4612,22600.0
2009-06-26 10:05:00,20.28,20.31,20.25,20.26,16100.0,14.4612,14.4826,14.4398,14.447,16100.0
2009-06-26 10:10:00,20.28,20.29,20.18,20.18,34200.0,14.4612,14.4683,14.3899,14.3899,34200.0
2009-06-26 10:15:00,20.18,20.2,20.17,20.2,12500.0,14.3899,14.4042,14.3828,14.4042,12500.0
2009-06-26 10:20:00,20.2,20.25,20.19,20.25,29300.0,14.4042,14.4398,14.397,14.4398,29300.0
2009-06-26 10:25:00,20.24,20.24,20.19,20.19,15000.0,14.4327,14.4327,14.397,14.397,15000.0
2009-06-26 10:30:00,20.2,20.22,20.17,20.17,16300.0,14.4042,14.4184,14.3828,14.3828,16300.0
2009-06-26 10:35:00,20.16,20.17,20.13,20.13,16400.0,14.3756,14.3828,14.3543,14.3543,16400.0
2009-06-26 10:40:00,20.13,20.14,20.11,20.11,18700.0,14.3543,14.3614,14.34,14.34,18700.0
2009-06-26 10:45:00,20.11,20.12,20.09,20.12,43700.0,14.34,14.3471,14.3257,14.3471,43700.0
2009-06-26 10:50:00,20.12,20.12,20.09,20.09,27100.0,14.3471,14.3471,14.3257,14.3257,27100.0
2009-06-26 10:55:00,20.08,20.11,20.08,20.1,26900.0,14.3186,14.34,14.3186,14.3329,26900.0
2009-06-26 11:00:00,20.09,20.11,20.09,20.11,18200.0,14.3257,14.34,14.3257,14.34,18200.0
2009-06-26 11:05:00,20.11,20.18,20.11,20.16,40000.0,14.34,14.3899,14.34,14.3756,40000.0
2009-06-26 11:10:00,20.15,20.16,20.15,20.16,5500.0,14.3685,14.3756,14.3685,14.3756,5500.0
2009-06-26 11:15:00,20.15,20.18,20.15,20.18,15500.0,14.3685,14.3899,14.3685,14.3899,15500.0
2009-06-26 11:20:00,20.18,20.2,20.17,20.18,27800.0,14.3899,14.4042,14.3828,14.3899,27800.0
2009-06-26 11:25:00,20.18,20.18,20.16,20.17,13400.0,14.3899,14.3899,14.3756,14.3828,13400.0
2009-06-26 11:30:00,20.18,20.19,20.18,20.18,5800.0,14.3899,14.397,14.3899,14.3899,5800.0
2009-06-26 11:35:00,20.18,20.2,20.18,20.19,11900.0,14.3899,14.4042,14.3899,14.397,11900.0
2009-06-26 11:40:00,20.19,20.19,20.18,20.18,5800.0,14.397,14.397,14.3899,14.3899,5800.0
2009-06-26 11:45:00,20.18,20.2,20.18,20.2,15100.0,14.3899,14.4042,14.3899,14.4042,15100.0
2009-06-26 11:50:00,20.2,20.23,20.19,20.22,19900.0,14.4042,14.4256,14.397,14.4184,19900.0
2009-06-26 11:55:00,20.22,20.22,20.21,20.22,12800.0,14.4184,14.4184,14.4113,14.4184,12800.0
2009-06-26 12:00:00,20.22,20.22,20.2,20.21,19100.0,14.4184,14.4184,14.4042,14.4113,19100.0
2009-06-26 12:05:00,20.2,20.21,20.19,20.19,5700.0,14.4042,14.4113,14.397,14.397,5700.0
2009-06-26 12:10:00,20.2,20.2,20.19,20.19,3800.0,14.4042,14.4042,14.397,14.397,3800.0
2009-06-26 12:15:00,20.19,20.2,20.18,20.19,7600.0,14.397,14.4042,14.3899,14.397,7600.0
2009-06-26 12:20:00,20.18,20.18,20.17,20.17,3500.0,14.3899,14.3899,14.3828,14.3828,3500.0
2009-06-26 12:25:00,20.18,20.18,20.17,20.17,4900.0,14.3899,14.3899,14.3828,14.3828,4900.0
2009-06-26 12:30:00,20.18,20.18,20.15,20.16,21500.0,14.3899,14.3899,14.3685,14.3756,21500.0
2009-06-26 12:35:00,20.16,20.19,20.16,20.19,13700.0,14.3756,14.397,14.3756,14.397,13700.0
2009-06-26 12:40:00,20.19,20.2,20.18,20.19,6100.0,14.397,14.4042,14.3899,14.397,6100.0
2009-06-26 12:45:00,20.2,20.23,20.19,20.23,15000.0,14.4042,14.4256,14.397,14.4256,15000.0
2009-06-26 12:50:00,20.22,20.24,20.22,20.22,9500.0,14.4184,14.4327,14.4184,14.4184,9500.0
2009-06-26 12:55:00,20.23,20.23,20.22,20.22,3400.0,14.4256,14.4256,14.4184,14.4184,3400.0
2009-06-26 13:00:00,20.22,20.24,20.22,20.24,5700.0,14.4184,14.4327,14.4184,14.4327,5700.0
2009-06-26 13:05:00,20.23,20.25,20.23,20.25,8500.0,14.4256,14.4398,14.4256,14.4398,8500.0
2009-06-26 13:10:00,20.25,20.25,20.22,20.23,31600.0,14.4398,14.4398,14.4184,14.4256,31600.0
2009-06-26 13:15:00,20.24,20.25,20.24,20.24,4700.0,14.4327,14.4398,14.4327,14.4327,4700.0
2009-06-26 13:20:00,20.25,20.25,20.24,20.24,3000.0,14.4398,14.4398,14.4327,14.4327,3000.0
2009-06-26 13:25:00,20.25,20.28,20.25,20.28,20900.0,14.4398,14.4612,14.4398,14.4612,20900.0
2009-06-26 13:30:00,20.28,20.28,20.26,20.26,14800.0,14.4612,14.4612,14.447,14.447,14800.0
2009-06-26 13:35:00,20.26,20.27,20.24,20.25,17500.0,14.447,14.4541,14.4327,14.4398,17500.0
2009-06-26 13:40:00,20.24,20.26,20.24,20.25,25600.0,14.4327,14.447,14.4327,14.4398,25600.0
2009-06-26 13:45:00,20.25,20.25,20.23,20.24,12900.0,14.4398,14.4398,14.4256,14.4327,12900.0
2009-06-26 13:50:00,20.23,20.24,20.23,20.24,10700.0,14.4256,14.4327,14.4256,14.4327,10700.0
2009-06-26 13:55:00,20.24,20.24,20.22,20.22,9500.0,14.4327,14.4327,14.4184,14.4184,9500.0
2009-06-26 14:00:00,20.22,20.23,20.19,20.19,19700.0,14.4184,14.4256,14.397,14.397,19700.0
2009-06-26 14:05:00,20.2,20.2,20.19,20.2,3800.0,14.4042,14.4042,14.397,14.4042,3800.0
2009-06-26 14:10:00,20.2,20.22,20.19,20.21,32100.0,14.4042,14.4184,14.397,14.4113,32100.0
2009-06-26 14:15:00,20.21,20.21,20.2,20.21,6300.0,14.4113,14.4113,14.4042,14.4113,6300.0
2009-06-26 14:20:00,20.21,20.21,20.19,20.19,19300.0,14.4113,14.4113,14.397,14.397,19300.0
2009-06-26 14:25:00,20.19,20.19,20.16,20.16,56000.0,14.397,14.397,14.3756,14.3756,56000.0
2009-06-26 14:30:00,20.17,20.18,20.16,20.18,19400.0,14.3828,14.3899,14.3756,14.3899,19400.0
2009-06-26 14:35:00,20.18,20.19,20.17,20.19,36100.0,14.3899,14.397,14.3828,14.397,36100.0
2009-06-26 14:40:00,20.18,20.19,20.18,20.18,19900.0,14.3899,14.397,14.3899,14.3899,19900.0
2009-06-26 14:45:00,20.19,20.19,20.18,20.18,21400.0,14.397,14.397,14.3899,14.3899,21400.0
2009-06-26 14:50:00,20.18,20.2,20.18,20.19,25800.0,14.3899,14.4042,14.3899,14.397,25800.0
2009-06-26 14:55:00,20.2,20.24,20.2,20.24,18200.0,14.4042,14.4327,14.4042,14.4327,18200.0
2009-06-26 15:00:00,20.24,20.26,20.23,20.26,30500.0,14.4327,14.447,14.4256,14.447,30500.0
2009-06-26 15:05:00,20.26,20.26,20.25,20.25,26500.0,14.447,14.447,14.4398,14.4398,26500.0
2009-06-26 15:10:00,20.26,20.26,20.25,20.26,12600.0,14.447,14.447,14.4398,14.447,12600.0
2009-06-26 15:15:00,20.25,20.26,20.24,20.24,40200.0,14.4398,14.447,14.4327,14.4327,40200.0
2009-06-26 15:20:00,20.24,20.25,20.24,20.24,26700.0,14.4327,14.4398,14.4327,14.4327,26700.0
2009-06-26 15:25:00,20.25,20.27,20.24,20.26,24600.0,14.4398,14.4541,14.4327,14.447,24600.0
2009-06-26 15:30:00,20.27,20.3,20.26,20.29,43200.0,14.4541,14.4755,14.447,14.4683,43200.0
2009-06-26 15:35:00,20.28,20.3,20.28,20.3,30300.0,14.4612,14.4755,14.4612,14.4755,30300.0
2009-06-26 15:40:00,20.3,20.38,20.3,20.38,145700.0,14.4755,14.5325,14.4755,14.5325,145700.0
2009-06-26 15:45:00,20.38,20.38,20.36,20.36,54200.0,14.5325,14.5325,14.5183,14.5183,54200.0
2009-06-26 15:50:00,20.37,20.39,20.32,20.33,162600.0,14.5254,14.5397,14.4897,14.4969,162600.0
2009-06-26 15:55:00,20.33,20.38,20.31,20.33,320300.0,14.4969,14.5325,14.4826,14.4969,320300.0
2009-06-29 09:30:00,20.31,20.5,20.29,20.43,20400.0,14.4826,14.6181,14.4683,14.5682,20400.0
2009-06-29 09:35:00,20.4,20.41,20.24,20.28,59200.0,14.5468,14.5539,14.4327,14.4612,59200.0
2009-06-29 09:40:00,20.28,20.34,20.25,20.31,31000.0,14.4612,14.504,14.4398,14.4826,31000.0
2009-06-29 09:45:00,20.31,20.32,20.28,20.3,19500.0,14.4826,14.4897,14.4612,14.4755,19500.0
2009-06-29 09:50:00,20.3,20.31,20.24,20.24,29300.0,14.4755,14.4826,14.4327,14.4327,29300.0
2009-06-29 09:55:00,20.25,20.25,20.19,20.19,24900.0,14.4398,14.4398,14.397,14.397,24900.0
2009-06-29 10:00:00,20.2,20.21,20.19,20.21,23700.0,14.4042,14.4113,14.397,14.4113,23700.0
2009-06-29 10:05:00,20.21,20.23,20.19,20.2,33300.0,14.4113,14.4256,14.397,14.4042,33300.0
2009-06-29 10:10:00,20.21,20.22,20.19,20.22,18400.0,14.4113,14.4184,14.397,14.4184,18400.0
2009-06-29 10:15:00,20.22,20.22,20.17,20.17,53000.0,14.4184,14.4184,14.3828,14.3828,53000.0
2009-06-29 10:20:00,20.18,20.2,20.18,20.2,15500.0,14.3899,14.4042,14.3899,14.4042,15500.0
2009-06-29 10:25:00,20.2,20.28,20.2,20.27,31200.0,14.4042,14.4612,14.4042,14.4541,31200.0
2009-06-29 10:30:00,20.28,20.3,20.26,20.3,24300.0,14.4612,14.4755,14.447,14.4755,24300.0
2009-06-29 10:35:00,20.29,20.3,20.25,20.27,42000.0,14.4683,14.4755,14.4398,14.4541,42000.0
2009-06-29 10:40:00,20.26,20.27,20.25,20.27,10500.0,14.447,14.4541,14.4398,14.4541,10500.0
2009-06-29 10:45:00,20.26,20.3,20.26,20.29,37000.0,14.447,14.4755,14.447,14.4683,37000.0
2009-06-29 10:50:00,20.29,20.3,20.26,20.3,13000.0,14.4683,14.4755,14.447,14.4755,13000.0
2009-06-29 10:55:00,20.3,20.32,20.28,20.28,16700.0,14.4755,14.4897,14.4612,14.4612,16700.0
2009-06-29 11:00:00,20.28,20.3,20.28,20.29,5700.0,14.4612,14.4755,14.4612,14.4683,5700.0
2009-06-29 11:05:00,20.3,20.34,20.29,20.34,10800.0,14.4755,14.504,14.4683,14.504,10800.0
2009-06-29 11:10:00,20.34,20.38,20.32,20.36,27600.0,14.504,14.5325,14.4897,14.5183,27600.0
2009-06-29 11:15:00,20.36,20.36,20.33,20.35,9100.0,14.5183,14.5183,14.4969,14.5111,9100.0
2009-06-29 11:20:00,20.35,20.39,20.35,20.38,16700.0,14.5111,14.5397,14.5111,14.5325,16700.0
2009-06-29 11:25:00,20.38,20.4,20.38,20.38,15700.0,14.5325,14.5468,14.5325,14.5325,15700.0
2009-06-29 11:30:00,20.38,20.43,20.37,20.4,28500.0,14.5325,14.5682,14.5254,14.5468,28500.0
2009-06-29 11:35:00,20.4,20.4,20.36,20.37,14400.0,14.5468,14.5468,14.5183,14.5254,14400.0
2009-06-29 11:40:00,20.37,20.38,20.36,20.37,7100.0,14.5254,14.5325,14.5183,14.5254,7100.0
2009-06-29 11:45:00,20.38,20.41,20.37,20.41,7700.0,14.5325,14.5539,14.5254,14.5539,7700.0
2009-06-29 11:50:00,20.41,20.45,20.4,20.45,12600.0,14.5539,14.5824,14.5468,14.5824,12600.0
2009-06-29 11:55:00,20.44,20.45,20.43,20.43,5900.0,14.5753,14.5824,14.5682,14.5682,5900.0
2009-06-29 12:00:00,20.44,20.45,20.39,20.39,18200.0,14.5753,14.5824,14.5397,14.5397,18200.0
2009-06-29 12:05:00,20.39,20.4,20.39,20.4,8100.0,14.5397,14.5468,14.5397,14.5468,8100.0
2009-06-29 12:10:00,20.4,20.4,20.39,20.39,5000.0,14.5468,14.5468,14.5397,14.5397,5000.0
2009-06-29 12:15:00,20.4,20.4,20.39,20.4,9400.0,14.5468,14.5468,14.5397,14.5468,9400.0
2009-06-29 12:20:00,20.4,20.4,20.39,20.39,6600.0,14.5468,14.5468,14.5397,14.5397,6600.0
2009-06-29 12:25:00,20.4,20.4,20.39,20.39,6700.0,14.5468,14.5468,14.5397,14.5397,6700.0
2009-06-29 12:30:00,20.4,20.45,20.39,20.45,26100.0,14.5468,14.5824,14.5397,14.5824,26100.0
2009-06-29 12:35:00,20.45,20.47,20.44,20.46,14100.0,14.5824,14.5967,14.5753,14.5896,14100.0
2009-06-29 12:40:00,20.46,20.47,20.46,20.47,3600.0,14.5896,14.5967,14.5896,14.5967,3600.0
2009-06-29 12:45:00,20.47,20.47,20.46,20.46,9900.0,14.5967,14.5967,14.5896,14.5896,9900.0
2009-06-29 12:50:00,20.47,20.47,20.45,20.46,15800.0,14.5967,14.5967,14.5824,14.5896,15800.0
2009-06-29 12:55:00,20.45,20.46,20.42,20.42,22700.0,14.5824,14.5896,14.561,14.561,22700.0
2009-06-29 13:00:00,20.42,20.42,20.41,20.42,1800.0,14.561,14.561,14.5539,14.561,1800.0
2009-06-29 13:05:00,20.41,20.42,20.41,20.42,2300.0,14.5539,14.561,14.5539,14.561,2300.0
2009-06-29 13:10:00,20.41,20.43,20.41,20.42,10800.0,14.5539,14.5682,14.5539,14.561,10800.0
2009-06-29 13:15:00,20.43,20.44,20.42,20.43,4200.0,14.5682,14.5753,14.561,14.5682,4200.0
2009-06-29 13:20:00,20.43,20.47,20.43,20.46,16300.0,14.5682,14.5967,14.5682,14.5896,16300.0
2009-06-29 13:25:00,20.46,20.47,20.46,20.46,3300.0,14.5896,14.5967,14.5896,14.5896,3300.0
2009-06-29 13:30:00,20.47,20.47,20.46,20.47,7300.0,14.5967,14.5967,14.5896,14.5967,7300.0
2009-06-29 13:35:00,20.47,20.48,20.47,20.48,6900.0,14.5967,14.6038,14.5967,14.6038,6900.0
2009-06-29 13:40:00,20.48,20.49,20.48,20.49,2200.0,14.6038,14.611,14.6038,14.611,2200.0
2009-06-29 13:45:00,20.49,20.49,20.48,20.49,6200.0,14.611,14.611,14.6038,14.611,6200.0
2009-06-29 13:50:00,20.48,20.49,20.48,20.49,6200.0,14.6038,14.611,14.6038,14.611,6200.0
2009-06-29 13:55:00,20.48,20.49,20.48,20.48,11200.0,14.6038,14.611,14.6038,14.6038,11200.0
2009-06-29 14:00:00,20.49,20.49,20.46,20.46,26700.0,14.611,14.611,14.5896,14.5896,26700.0
2009-06-29 14:05:00,20.46,20.46,20.44,20.44,7300.0,14.5896,14.5896,14.5753,14.5753,7300.0
2009-06-29 14:10:00,20.44,20.45,20.44,20.44,5000.0,14.5753,14.5824,14.5753,14.5753,5000.0
2009-06-29 14:15:00,20.44,20.45,20.44,20.44,3100.0,14.5753,14.5824,14.5753,14.5753,3100.0
2009-06-29 14:20:00,20.45,20.46,20.44,20.45,21900.0,14.5824,14.5896,14.5753,14.5824,21900.0
2009-06-29 14:25:00,20.44,20.45,20.42,20.42,15600.0,14.5753,14.5824,14.561,14.561,15600.0
2009-06-29 14:30:00,20.42,20.45,20.42,20.45,18600.0,14.561,14.5824,14.561,14.5824,18600.0
2009-06-29 14:35:00,20.45,20.45,20.43,20.43,8200.0,14.5824,14.5824,14.5682,14.5682,8200.0
2009-06-29 14:40:00,20.43,20.43,20.41,20.42,11900.0,14.5682,14.5682,14.5539,14.561,11900.0
2009-06-29 14:45:00,20.41,20.42,20.4,20.4,10500.0,14.5539,14.561,14.5468,14.5468,10500.0
2009-06-29 14:50:00,20.4,20.41,20.4,20.41,6000.0,14.5468,14.5539,14.5468,14.5539,6000.0
2009-06-29 14:55:00,20.4,20.41,20.39,20.4,14700.0,14.5468,14.5539,14.5397,14.5468,14700.0
2009-06-29 15:00:00,20.39,20.4,20.39,20.39,3900.0,14.5397,14.5468,14.5397,14.5397,3900.0
2009-06-29 15:05:00,20.4,20.4,20.39,20.4,9800.0,14.5468,14.5468,14.5397,14.5468,9800.0
2009-06-29 15:10:00,20.4,20.4,20.39,20.4,10700.0,14.5468,14.5468,14.5397,14.5468,10700.0
2009-06-29 15:15:00,20.39,20.43,20.39,20.42,65800.0,14.5397,14.5682,14.5397,14.561,65800.0
2009-06-29 15:20:00,20.41,20.41,20.39,20.4,35000.0,14.5539,14.5539,14.5397,14.5468,35000.0
2009-06-29 15:25:00,20.39,20.4,20.39,20.39,16400.0,14.5397,14.5468,14.5397,14.5397,16400.0
2009-06-29 15:30:00,20.39,20.4,20.38,20.38,27500.0,14.5397,14.5468,14.5325,14.5325,27500.0
2009-06-29 15:35:00,20.38,20.39,20.37,20.38,48700.0,14.5325,14.5397,14.5254,14.5325,48700.0
2009-06-29 15:40:00,20.38,20.44,20.37,20.43,132700.0,14.5325,14.5753,14.5254,14.5682,132700.0
2009-06-29 15:45:00,20.44,20.44,20.4,20.4,109000.0,14.5753,14.5753,14.5468,14.5468,109000.0
2009-06-29 15:50:00,20.39,20.45,20.39,20.45,148900.0,14.5397,14.5824,14.5397,14.5824,148900.0
2009-06-29 15:55:00,20.45,20.47,20.42,20.44,190600.0,14.5824,14.5967,14.561,14.5753,190600.0
2009-06-30 09:30:00,20.4,20.44,20.22,20.23,42800.0,14.5468,14.5753,14.4184,14.4256,42800.0
2009-06-30 09:35:00,20.24,20.24,20.13,20.21,59500.0,14.4327,14.4327,14.3543,14.4113,59500.0
2009-06-30 09:40:00,20.2,20.26,20.2,20.22,34100.0,14.4042,14.447,14.4042,14.4184,34100.0
2009-06-30 09:45:00,20.21,20.23,20.16,20.16,42600.0,14.4113,14.4256,14.3756,14.3756,42600.0
2009-06-30 09:50:00,20.15,20.16,20.09,20.1,68900.0,14.3685,14.3756,14.3257,14.3329,68900.0
2009-06-30 09:55:00,20.09,20.1,20.03,20.09,85600.0,14.3257,14.3329,14.2829,14.3257,85600.0
2009-06-30 10:00:00,20.08,20.08,20.0,20.07,86100.0,14.3186,14.3186,14.2616,14.3115,86100.0
2009-06-30 10:05:00,20.08,20.08,20.01,20.02,72800.0,14.3186,14.3186,14.2687,14.2758,72800.0
2009-06-30 10:10:00,20.02,20.07,20.0,20.04,50300.0,14.2758,14.3115,14.2616,14.2901,50300.0
2009-06-30 10:15:00,20.04,20.06,20.0,20.0,45400.0,14.2901,14.3043,14.2616,14.2616,45400.0
2009-06-30 10:20:00,20.0,20.05,19.98,20.04,76500.0,14.2616,14.2972,14.2473,14.2901,76500.0
2009-06-30 10:25:00,20.05,20.08,20.04,20.06,27400.0,14.2972,14.3186,14.2901,14.3043,27400.0
2009-06-30 10:30:00,20.05,20.06,19.95,19.97,53200.0,14.2972,14.3043,14.2259,14.2402,53200.0
2009-06-30 10:35:00,19.96,19.98,19.91,19.94,34500.0,14.233,14.2473,14.1974,14.2188,34500.0
2009-06-30 10:40:00,19.95,19.96,19.93,19.94,33100.0,14.2259,14.233,14.2116,14.2188,33100.0
2009-06-30 10:45:00,19.94,20.01,19.93,19.99,27500.0,14.2188,14.2687,14.2116,14.2544,27500.0
2009-06-30 10:50:00,19.99,20.01,19.93,19.93,51900.0,14.2544,14.2687,14.2116,14.2116,51900.0
2009-06-30 10:55:00,19.93,19.98,19.92,19.96,40700.0,14.2116,14.2473,14.2045,14.233,40700.0
2009-06-30 11:00:00,19.97,19.98,19.95,19.97,21800.0,14.2402,14.2473,14.2259,14.2402,21800.0
2009-06-30 11:05:00,19.96,19.97,19.94,19.95,33400.0,14.233,14.2402,14.2188,14.2259,33400.0
2009-06-30 11:10:00,19.94,19.99,19.93,19.97,20900.0,14.2188,14.2544,14.2116,14.2402,20900.0
2009-06-30 11:15:00,19.97,19.98,19.96,19.97,9600.0,14.2402,14.2473,14.233,14.2402,9600.0
2009-06-30 11:20:00,19.97,19.99,19.92,19.92,45400.0,14.2402,14.2544,14.2045,14.2045,45400.0
2009-06-30 11:25:00,19.92,19.92,19.89,19.89,24200.0,14.2045,14.2045,14.1831,14.1831,24200.0
2009-06-30 11:30:00,19.89,19.91,19.88,19.89,38300.0,14.1831,14.1974,14.176,14.1831,38300.0
2009-06-30 11:35:00,19.89,19.89,19.86,19.86,24600.0,14.1831,14.1831,14.1617,14.1617,24600.0
2009-06-30 11:40:00,19.87,19.87,19.85,19.85,13600.0,14.1689,14.1689,14.1546,14.1546,13600.0
2009-06-30 11:45:00,19.86,19.89,19.85,19.89,14100.0,14.1617,14.1831,14.1546,14.1831,14100.0
2009-06-30 11:50:00,19.89,19.91,19.88,19.89,25500.0,14.1831,14.1974,14.176,14.1831,25500.0
2009-06-30 11:55:00,19.89,19.9,19.85,19.86,22400.0,14.1831,14.1902,14.1546,14.1617,22400.0
2009-06-30 12:00:00,19.86,19.86,19.8,19.8,48500.0,14.1617,14.1617,14.1189,14.1189,48500.0
2009-06-30 12:05:00,19.8,19.82,19.8,19.8,28400.0,14.1189,14.1332,14.1189,14.1189,28400.0
2009-06-30 12:10:00,19.8,19.83,19.8,19.83,7000.0,14.1189,14.1403,14.1189,14.1403,7000.0
2009-06-30 12:15:00,19.83,19.85,19.82,19.84,12000.0,14.1403,14.1546,14.1332,14.1475,12000.0
2009-06-30 12:20:00,19.85,19.85,19.84,19.84,5500.0,14.1546,14.1546,14.1475,14.1475,5500.0
2009-06-30 12:25:00,19.85,19.87,19.84,19.86,10900.0,14.1546,14.1689,14.1475,14.1617,10900.0
2009-06-30 12:30:00,19.87,19.89,19.86,19.88,9600.0,14.1689,14.1831,14.1617,14.176,9600.0
2009-06-30 12:35:00,19.89,19.89,19.88,19.89,7300.0,14.1831,14.1831,14.176,14.1831,7300.0
2009-06-30 12:40:00,19.89,19.91,19.88,19.9,14600.0,14.1831,14.1974,14.176,14.1902,14600.0
2009-06-30 12:45:00,19.91,19.91,19.9,19.91,5100.0,14.1974,14.1974,14.1902,14.1974,5100.0
2009-06-30 12:50:00,19.91,19.92,19.9,19.92,13600.0,14.1974,14.2045,14.1902,14.2045,13600.0
2009-06-30 12:55:00,19.91,19.93,19.91,19.93,10000.0,14.1974,14.2116,14.1974,14.2116,10000.0
2009-06-30 13:00:00,19.93,19.95,19.93,19.95,11600.0,14.2116,14.2259,14.2116,14.2259,11600.0
2009-06-30 13:05:00,19.95,19.96,19.94,19.95,22700.0,14.2259,14.233,14.2188,14.2259,22700.0
2009-06-30 13:10:00,19.95,19.95,19.91,19.92,26200.0,14.2259,14.2259,14.1974,14.2045,26200.0
2009-06-30 13:15:00,19.92,19.92,19.87,19.88,22000.0,14.2045,14.2045,14.1689,14.176,22000.0
2009-06-30 13:20:00,19.88,19.92,19.87,19.92,28200.0,14.176,14.2045,14.1689,14.2045,28200.0
2009-06-30 13:25:00,19.91,19.93,19.91,19.93,13200.0,14.1974,14.2116,14.1974,14.2116,13200.0
2009-06-30 13:30:00,19.92,19.93,19.92,19.92,6200.0,14.2045,14.2116,14.2045,14.2045,6200.0
2009-06-30 13:35:00,19.93,19.93,19.92,19.93,8600.0,14.2116,14.2116,14.2045,14.2116,8600.0
2009-06-30 13:40:00,19.93,19.95,19.92,19.95,11700.0,14.2116,14.2259,14.2045,14.2259,11700.0
2009-06-30 13:45:00,19.95,19.97,19.95,19.95,23000.0,14.2259,14.2402,14.2259,14.2259,23000.0
2009-06-30 13:50:00,19.96,19.97,19.92,19.93,75800.0,14.233,14.2402,14.2045,14.2116,75800.0
2009-06-30 13:55:00,19.92,19.94,19.91,19.94,17400.0,14.2045,14.2188,14.1974,14.2188,17400.0
2009-06-30 14:00:00,19.94,19.95,19.91,19.95,85100.0,14.2188,14.2259,14.1974,14.2259,85100.0
2009-06-30 14:05:00,19.95,19.98,19.94,19.97,29300.0,14.2259,14.2473,14.2188,14.2402,29300.0
2009-06-30 14:10:00,19.97,20.0,19.96,20.0,12100.0,14.2402,14.2616,14.233,14.2616,12100.0
2009-06-30 14:15:00,20.0,20.02,20.0,20.02,11800.0,14.2616,14.2758,14.2616,14.2758,11800.0
2009-06-30 14:20:00,20.02,20.02,19.99,20.02,33900.0,14.2758,14.2758,14.2544,14.2758,33900.0
2009-06-30 14:25:00,20.02,20.05,20.02,20.05,14100.0,14.2758,14.2972,14.2758,14.2972,14100.0
2009-06-30 14:30:00,20.05,20.05,20.03,20.05,21600.0,14.2972,14.2972,14.2829,14.2972,21600.0
2009-06-30 14:35:00,20.04,20.07,20.04,20.07,28300.0,14.2901,14.3115,14.2901,14.3115,28300.0
2009-06-30 14:40:00,20.07,20.08,20.06,20.06,22200.0,14.3115,14.3186,14.3043,14.3043,22200.0
2009-06-30 14:45:00,20.07,20.08,20.06,20.06,13600.0,14.3115,14.3186,14.3043,14.3043,13600.0
2009-06-30 14:50:00,20.07,20.1,20.06,20.1,39300.0,14.3115,14.3329,14.3043,14.3329,39300.0
2009-06-30 14:55:00,20.1,20.1,20.08,20.08,18500.0,14.3329,14.3329,14.3186,14.3186,18500.0
2009-06-30 15:00:00,20.08,20.1,20.08,20.08,71000.0,14.3186,14.3329,14.3186,14.3186,71000.0
2009-06-30 15:05:00,20.08,20.1,20.08,20.09,19800.0,14.3186,14.3329,14.3186,14.3257,19800.0
2009-06-30 15:10:00,20.1,20.13,20.09,20.13,57900.0,14.3329,14.3543,14.3257,14.3543,57900.0
2009-06-30 15:15:00,20.14,20.15,20.13,20.13,38100.0,14.3614,14.3685,14.3543,14.3543,38100.0
2009-06-30 15:20:00,20.14,20.19,20.13,20.17,56900.0,14.3614,14.397,14.3543,14.3828,56900.0
2009-06-30 15:25:00,20.18,20.18,20.16,20.16,25200.0,14.3899,14.3899,14.3756,14.3756,25200.0
2009-06-30 15:30:00,20.17,20.24,20.16,20.22,98300.0,14.3828,14.4327,14.3756,14.4184,98300.0
2009-06-30 15:35:00,20.22,20.23,20.18,20.19,61900.0,14.4184,14.4256,14.3899,14.397,61900.0
2009-06-30 15:40:00,20.19,20.19,20.15,20.18,89200.0,14.397,14.397,14.3685,14.3899,89200.0
2009-06-30 15:45:00,20.17,20.21,20.17,20.19,103700.0,14.3828,14.4113,14.3828,14.397,103700.0
2009-06-30 15:50:00,20.2,20.2,20.13,20.13,138500.0,14.4042,14.4042,14.3543,14.3543,138500.0
2009-06-30 15:55:00,20.14,20.17,20.11,20.16,403200.0,14.3614,14.3828,14.34,14.3756,403200.0
2009-07-01 09:30:00,20.21,20.21,20.08,20.17,31100.0,14.4113,14.4113,14.3186,14.3828,31100.0
2009-07-01 09:35:00,20.14,20.16,20.08,20.08,18000.0,14.3614,14.3756,14.3186,14.3186,18000.0
2009-07-01 09:40:00,20.07,20.09,20.05,20.06,20200.0,14.3115,14.3257,14.2972,14.3043,20200.0
2009-07-01 09:45:00,20.07,20.09,20.03,20.08,22100.0,14.3115,14.3257,14.2829,14.3186,22100.0
2009-07-01 09:50:00,20.09,20.11,20.05,20.09,26600.0,14.3257,14.34,14.2972,14.3257,26600.0
2009-07-01 09:55:00,20.09,20.09,20.04,20.04,12100.0,14.3257,14.3257,14.2901,14.2901,12100.0
2009-07-01 10:00:00,20.05,20.05,20.01,20.02,40700.0,14.2972,14.2972,14.2687,14.2758,40700.0
2009-07-01 10:05:00,20.02,20.05,20.01,20.04,14000.0,14.2758,14.2972,14.2687,14.2901,14000.0
2009-07-01 10:10:00,20.05,20.05,20.02,20.03,12900.0,14.2972,14.2972,14.2758,14.2829,12900.0
2009-07-01 10:15:00,20.04,20.06,20.02,20.04,43800.0,14.2901,14.3043,14.2758,14.2901,43800.0
2009-07-01 10:20:00,20.04,20.05,20.01,20.01,14400.0,14.2901,14.2972,14.2687,14.2687,14400.0
2009-07-01 10:25:00,20.02,20.07,20.01,20.06,18900.0,14.2758,14.3115,14.2687,14.3043,18900.0
2009-07-01 10:30:00,20.06,20.06,20.05,20.06,9900.0,14.3043,14.3043,14.2972,14.3043,9900.0
2009-07-01 10:35:00,20.06,20.06,20.03,20.04,31900.0,14.3043,14.3043,14.2829,14.2901,31900.0
2009-07-01 10:40:00,20.04,20.06,20.03,20.06,7100.0,14.2901,14.3043,14.2829,14.3043,7100.0
2009-07-01 10:45:00,20.05,20.08,20.05,20.07,26600.0,14.2972,14.3186,14.2972,14.3115,26600.0
2009-07-01 10:50:00,20.07,20.07,20.06,20.07,5100.0,14.3115,14.3115,14.3043,14.3115,5100.0
2009-07-01 10:55:00,20.07,20.1,20.06,20.08,21200.0,14.3115,14.3329,14.3043,14.3186,21200.0
2009-07-01 11:00:00,20.09,20.09,20.05,20.06,18500.0,14.3257,14.3257,14.2972,14.3043,18500.0
2009-07-01 11:05:00,20.06,20.06,20.05,20.06,5600.0,14.3043,14.3043,14.2972,14.3043,5600.0
2009-07-01 11:10:00,20.05,20.06,20.04,20.05,28100.0,14.2972,14.3043,14.2901,14.2972,28100.0
2009-07-01 11:15:00,20.05,20.06,20.04,20.06,5900.0,14.2972,14.3043,14.2901,14.3043,5900.0
2009-07-01 11:20:00,20.05,20.07,20.05,20.07,6400.0,14.2972,14.3115,14.2972,14.3115,6400.0
2009-07-01 11:25:00,20.07,20.07,20.04,20.06,14700.0,14.3115,14.3115,14.2901,14.3043,14700.0
2009-07-01 11:30:00,20.05,20.08,20.05,20.08,7100.0,14.2972,14.3186,14.2972,14.3186,7100.0
2009-07-01 11:35:00,20.08,20.1,20.07,20.1,5800.0,14.3186,14.3329,14.3115,14.3329,5800.0
2009-07-01 11:40:00,20.1,20.1,20.09,20.09,2700.0,14.3329,14.3329,14.3257,14.3257,2700.0
2009-07-01 11:45:00,20.1,20.11,20.09,20.1,12300.0,14.3329,14.34,14.3257,14.3329,12300.0
2009-07-01 11:50:00,20.11,20.16,20.1,20.16,13800.0,14.34,14.3756,14.3329,14.3756,13800.0
2009-07-01 11:55:00,20.16,20.18,20.16,20.17,6200.0,14.3756,14.3899,14.3756,14.3828,6200.0
2009-07-01 12:00:00,20.17,20.18,20.14,20.17,13600.0,14.3828,14.3899,14.3614,14.3828,13600.0
2009-07-01 12:05:00,20.17,20.17,20.16,20.16,1000.0,14.3828,14.3828,14.3756,14.3756,1000.0
2009-07-01 12:10:00,20.17,20.17,20.16,20.16,13500.0,14.3828,14.3828,14.3756,14.3756,13500.0
2009-07-01 12:15:00,20.16,20.18,20.16,20.18,16100.0,14.3756,14.3899,14.3756,14.3899,16100.0
2009-07-01 12:20:00,20.18,20.18,20.17,20.18,1900.0,14.3899,14.3899,14.3828,14.3899,1900.0
2009-07-01 12:25:00,20.18,20.18,20.17,20.18,8500.0,14.3899,14.3899,14.3828,14.3899,8500.0
2009-07-01 12:30:00,20.18,20.18,20.17,20.18,2000.0,14.3899,14.3899,14.3828,14.3899,2000.0
2009-07-01 12:35:00,20.18,20.18,20.17,20.18,3300.0,14.3899,14.3899,14.3828,14.3899,3300.0
2009-07-01 12:40:00,20.17,20.18,20.17,20.17,4400.0,14.3828,14.3899,14.3828,14.3828,4400.0
2009-07-01 12:45:00,20.18,20.18,20.17,20.17,7400.0,14.3899,14.3899,14.3828,14.3828,7400.0
2009-07-01 12:50:00,20.17,20.18,20.17,20.17,2600.0,14.3828,14.3899,14.3828,14.3828,2600.0
2009-07-01 12:55:00,20.17,20.18,20.15,20.16,12400.0,14.3828,14.3899,14.3685,14.3756,12400.0
2009-07-01 13:00:00,20.16,20.16,20.15,20.16,7500.0,14.3756,14.3756,14.3685,14.3756,7500.0
2009-07-01 13:05:00,20.16,20.16,20.15,20.15,6400.0,14.3756,14.3756,14.3685,14.3685,6400.0
2009-07-01 13:10:00,20.16,20.17,20.15,20.16,37700.0,14.3756,14.3828,14.3685,14.3756,37700.0
2009-07-01 13:15:00,20.16,20.16,20.14,20.15,22700.0,14.3756,14.3756,14.3614,14.3685,22700.0
2009-07-01 13:20:00,20.15,20.15,20.14,20.14,4600.0,14.3685,14.3685,14.3614,14.3614,4600.0
2009-07-01 13:25:00,20.15,20.19,20.14,20.19,32800.0,14.3685,14.397,14.3614,14.397,32800.0
2009-07-01 13:30:00,20.18,20.19,20.18,20.18,2000.0,14.3899,14.397,14.3899,14.3899,2000.0
2009-07-01 13:35:00,20.19,20.19,20.18,20.19,4500.0,14.397,14.397,14.3899,14.397,4500.0
2009-07-01 13:40:00,20.19,20.19,20.17,20.18,14000.0,14.397,14.397,14.3828,14.3899,14000.0
2009-07-01 13:45:00,20.18,20.18,20.17,20.17,4100.0,14.3899,14.3899,14.3828,14.3828,4100.0
2009-07-01 13:50:00,20.17,20.18,20.17,20.18,3500.0,14.3828,14.3899,14.3828,14.3899,3500.0
2009-07-01 13:55:00,20.17,20.18,20.17,20.18,5900.0,14.3828,14.3899,14.3828,14.3899,5900.0
2009-07-01 14:00:00,20.18,20.18,20.14,20.15,12600.0,14.3899,14.3899,14.3614,14.3685,12600.0
2009-07-01 14:05:00,20.15,20.16,20.15,20.16,14200.0,14.3685,14.3756,14.3685,14.3756,14200.0
2009-07-01 14:10:00,20.17,20.17,20.15,20.15,29700.0,14.3828,14.3828,14.3685,14.3685,29700.0
2009-07-01 14:15:00,20.16,20.16,20.15,20.16,8000.0,14.3756,14.3756,14.3685,14.3756,8000.0
2009-07-01 14:20:00,20.15,20.17,20.15,20.16,11200.0,14.3685,14.3828,14.3685,14.3756,11200.0
2009-07-01 14:25:00,20.17,20.17,20.16,20.17,3600.0,14.3828,14.3828,14.3756,14.3828,3600.0
2009-07-01 14:30:00,20.16,20.17,20.14,20.15,14800.0,14.3756,14.3828,14.3614,14.3685,14800.0
2009-07-01 14:35:00,20.15,20.16,20.15,20.16,7200.0,14.3685,14.3756,14.3685,14.3756,7200.0
2009-07-01 14:40:00,20.15,20.16,20.15,20.16,2700.0,14.3685,14.3756,14.3685,14.3756,2700.0
2009-07-01 14:45:00,20.15,20.16,20.15,20.15,6400.0,14.3685,14.3756,14.3685,14.3685,6400.0
2009-07-01 14:50:00,20.15,20.16,20.14,20.15,10800.0,14.3685,14.3756,14.3614,14.3685,10800.0
2009-07-01 14:55:00,20.14,20.15,20.13,20.14,6000.0,14.3614,14.3685,14.3543,14.3614,6000.0
2009-07-01 15:00:00,20.14,20.14,20.13,20.13,6900.0,14.3614,14.3614,14.3543,14.3543,6900.0
2009-07-01 15:05:00,20.14,20.14,20.13,20.14,7200.0,14.3614,14.3614,14.3543,14.3614,7200.0
2009-07-01 15:10:00,20.14,20.15,20.13,20.15,13500.0,14.3614,14.3685,14.3543,14.3685,13500.0
2009-07-01 15:15:00,20.15,20.15,20.13,20.15,21600.0,14.3685,14.3685,14.3543,14.3685,21600.0
2009-07-01 15:20:00,20.15,20.15,20.14,20.15,12300.0,14.3685,14.3685,14.3614,14.3685,12300.0
2009-07-01 15:25:00,20.15,20.15,20.11,20.11,31100.0,14.3685,14.3685,14.34,14.34,31100.0
2009-07-01 15:30:00,20.11,20.12,20.11,20.12,17800.0,14.34,14.3471,14.34,14.3471,17800.0
2009-07-01 15:35:00,20.12,20.14,20.11,20.14,98100.0,14.3471,14.3614,14.34,14.3614,98100.0
2009-07-01 15:40:00,20.14,20.19,20.14,20.16,105500.0,14.3614,14.397,14.3614,14.3756,105500.0
2009-07-01 15:45:00,20.17,20.17,20.13,20.13,43200.0,14.3828,14.3828,14.3543,14.3543,43200.0
2009-07-01 15:50:00,20.13,20.15,20.12,20.12,88100.0,14.3543,14.3685,14.3471,14.3471,88100.0
2009-07-01 15:55:00,20.12,20.13,20.05,20.07,296700.0,14.3471,14.3543,14.2972,14.3115,296700.0
2009-07-02 09:30:00,19.92,20.02,19.47,19.95,56300.0,14.2045,14.2758,13.8836,14.2259,56300.0
2009-07-02 09:35:00,19.95,19.96,19.87,19.89,27700.0,14.2259,14.233,14.1689,14.1831,27700.0
2009-07-02 09:40:00,19.89,19.92,19.86,19.9,15800.0,14.1831,14.2045,14.1617,14.1902,15800.0
2009-07-02 09:45:00,19.9,19.93,19.89,19.91,17200.0,14.1902,14.2116,14.1831,14.1974,17200.0
2009-07-02 09:50:00,19.92,19.92,19.88,19.89,50800.0,14.2045,14.2045,14.176,14.1831,50800.0
2009-07-02 09:55:00,19.9,19.94,19.89,19.93,44500.0,14.1902,14.2188,14.1831,14.2116,44500.0
2009-07-02 10:00:00,19.93,19.96,19.92,19.93,30700.0,14.2116,14.233,14.2045,14.2116,30700.0
2009-07-02 10:05:00,19.93,19.95,19.91,19.95,32800.0,14.2116,14.2259,14.1974,14.2259,32800.0
2009-07-02 10:10:00,19.95,19.96,19.94,19.95,14500.0,14.2259,14.233,14.2188,14.2259,14500.0
2009-07-02 10:15:00,19.94,19.99,19.94,19.97,34100.0,14.2188,14.2544,14.2188,14.2402,34100.0
2009-07-02 10:20:00,19.97,19.99,19.96,19.98,26700.0,14.2402,14.2544,14.233,14.2473,26700.0
2009-07-02 10:25:00,19.98,19.99,19.96,19.96,26500.0,14.2473,14.2544,14.233,14.233,26500.0
2009-07-02 10:30:00,19.97,19.97,19.93,19.94,31600.0,14.2402,14.2402,14.2116,14.2188,31600.0
2009-07-02 10:35:00,19.94,19.97,19.93,19.97,33900.0,14.2188,14.2402,14.2116,14.2402,33900.0
2009-07-02 10:40:00,19.97,20.02,19.97,20.02,60100.0,14.2402,14.2758,14.2402,14.2758,60100.0
2009-07-02 10:45:00,20.01,20.02,19.99,20.0,35000.0,14.2687,14.2758,14.2544,14.2616,35000.0
2009-07-02 10:50:00,20.0,20.04,20.0,20.03,21800.0,14.2616,14.2901,14.2616,14.2829,21800.0
2009-07-02 10:55:00,20.04,20.05,20.03,20.03,9500.0,14.2901,14.2972,14.2829,14.2829,9500.0
2009-07-02 11:00:00,20.03,20.03,20.02,20.03,6000.0,14.2829,14.2829,14.2758,14.2829,6000.0
2009-07-02 11:05:00,20.03,20.04,20.02,20.03,8500.0,14.2829,14.2901,14.2758,14.2829,8500.0
2009-07-02 11:10:00,20.04,20.04,20.03,20.03,8500.0,14.2901,14.2901,14.2829,14.2829,8500.0
2009-07-02 11:15:00,20.04,20.07,20.03,20.05,38000.0,14.2901,14.3115,14.2829,14.2972,38000.0
2009-07-02 11:20:00,20.06,20.06,20.05,20.05,14700.0,14.3043,14.3043,14.2972,14.2972,14700.0
2009-07-02 11:25:00,20.05,20.07,20.05,20.07,18100.0,14.2972,14.3115,14.2972,14.3115,18100.0
2009-07-02 11:30:00,20.06,20.07,20.06,20.07,15500.0,14.3043,14.3115,14.3043,14.3115,15500.0
2009-07-02 11:35:00,20.07,20.07,20.04,20.06,34800.0,14.3115,14.3115,14.2901,14.3043,34800.0
2009-07-02 11:40:00,20.07,20.07,20.05,20.06,67500.0,14.3115,14.3115,14.2972,14.3043,67500.0
2009-07-02 11:45:00,20.05,20.07,20.05,20.06,21900.0,14.2972,14.3115,14.2972,14.3043,21900.0
2009-07-02 11:50:00,20.07,20.07,20.04,20.05,39900.0,14.3115,14.3115,14.2901,14.2972,39900.0
2009-07-02 11:55:00,20.04,20.05,20.04,20.05,3300.0,14.2901,14.2972,14.2901,14.2972,3300.0
2009-07-02 12:00:00,20.04,20.05,20.03,20.04,12500.0,14.2901,14.2972,14.2829,14.2901,12500.0
2009-07-02 12:05:00,20.04,20.04,20.02,20.03,11200.0,14.2901,14.2901,14.2758,14.2829,11200.0
2009-07-02 12:10:00,20.03,20.03,20.02,20.02,6800.0,14.2829,14.2829,14.2758,14.2758,6800.0
2009-07-02 12:15:00,20.02,20.03,20.01,20.02,5300.0,14.2758,14.2829,14.2687,14.2758,5300.0
2009-07-02 12:20:00,20.02,20.02,20.0,20.0,12500.0,14.2758,14.2758,14.2616,14.2616,12500.0
2009-07-02 12:25:00,20.01,20.02,20.0,20.0,23000.0,14.2687,14.2758,14.2616,14.2616,23000.0
2009-07-02 12:30:00,20.0,20.0,19.95,19.95,25200.0,14.2616,14.2616,14.2259,14.2259,25200.0
2009-07-02 12:35:00,19.95,19.95,19.93,19.93,14400.0,14.2259,14.2259,14.2116,14.2116,14400.0
2009-07-02 12:40:00,19.94,19.94,19.93,19.93,4100.0,14.2188,14.2188,14.2116,14.2116,4100.0
2009-07-02 12:45:00,19.93,19.97,19.93,19.97,18700.0,14.2116,14.2402,14.2116,14.2402,18700.0
2009-07-02 12:50:00,19.97,19.98,19.96,19.97,15800.0,14.2402,14.2473,14.233,14.2402,15800.0
2009-07-02 12:55:00,19.97,19.98,19.97,19.97,7600.0,14.2402,14.2473,14.2402,14.2402,7600.0
2009-07-02 13:00:00,19.98,19.98,19.97,19.97,6800.0,14.2473,14.2473,14.2402,14.2402,6800.0
2009-07-02 13:05:00,19.97,19.98,19.97,19.98,4800.0,14.2402,14.2473,14.2402,14.2473,4800.0
2009-07-02 13:10:00,19.98,19.98,19.95,19.95,36500.0,14.2473,14.2473,14.2259,14.2259,36500.0
2009-07-02 13:15:00,19.95,19.96,19.95,19.95,14100.0,14.2259,14.233,14.2259,14.2259,14100.0
2009-07-02 13:20:00,19.95,19.95,19.94,19.95,9600.0,14.2259,14.2259,14.2188,14.2259,9600.0
2009-07-02 13:25:00,19.94,19.95,19.93,19.93,21300.0,14.2188,14.2259,14.2116,14.2116,21300.0
2009-07-02 13:30:00,19.93,19.93,19.91,19.91,12100.0,14.2116,14.2116,14.1974,14.1974,12100.0
2009-07-02 13:35:00,19.91,19.92,19.91,19.92,16700.0,14.1974,14.2045,14.1974,14.2045,16700.0
2009-07-02 13:40:00,19.92,19.92,19.91,19.91,10300.0,14.2045,14.2045,14.1974,14.1974,10300.0
2009-07-02 13:45:00,19.91,19.92,19.91,19.92,4100.0,14.1974,14.2045,14.1974,14.2045,4100.0
2009-07-02 13:50:00,19.92,19.92,19.91,19.92,12500.0,14.2045,14.2045,14.1974,14.2045,12500.0
2009-07-02 13:55:00,19.91,19.92,19.91,19.91,9700.0,14.1974,14.2045,14.1974,14.1974,9700.0
2009-07-02 14:00:00,19.91,19.92,19.91,19.91,12400.0,14.1974,14.2045,14.1974,14.1974,12400.0
2009-07-02 14:05:00,19.92,19.92,19.88,19.88,29700.0,14.2045,14.2045,14.176,14.176,29700.0
2009-07-02 14:10:00,19.88,19.88,19.86,19.87,19400.0,14.176,14.176,14.1617,14.1689,19400.0
2009-07-02 14:15:00,19.86,19.87,19.83,19.84,35600.0,14.1617,14.1689,14.1403,14.1475,35600.0
2009-07-02 14:20:00,19.84,19.84,19.83,19.83,4700.0,14.1475,14.1475,14.1403,14.1403,4700.0
2009-07-02 14:25:00,19.83,19.84,19.83,19.83,9100.0,14.1403,14.1475,14.1403,14.1403,9100.0
2009-07-02 14:30:00,19.83,19.83,19.82,19.82,11100.0,14.1403,14.1403,14.1332,14.1332,11100.0
2009-07-02 14:35:00,19.82,19.83,19.82,19.83,6900.0,14.1332,14.1403,14.1332,14.1403,6900.0
2009-07-02 14:40:00,19.83,19.83,19.82,19.83,4200.0,14.1403,14.1403,14.1332,14.1403,4200.0
2009-07-02 14:45:00,19.83,19.83,19.81,19.81,23700.0,14.1403,14.1403,14.1261,14.1261,23700.0
2009-07-02 14:50:00,19.81,19.82,19.8,19.81,25700.0,14.1261,14.1332,14.1189,14.1261,25700.0
2009-07-02 14:55:00,19.81,19.81,19.8,19.81,10500.0,14.1261,14.1261,14.1189,14.1261,10500.0
2009-07-02 15:00:00,19.81,19.81,19.8,19.81,13500.0,14.1261,14.1261,14.1189,14.1261,13500.0
2009-07-02 15:05:00,19.81,19.81,19.8,19.81,14600.0,14.1261,14.1261,14.1189,14.1261,14600.0
2009-07-02 15:10:00,19.81,19.81,19.78,19.78,33100.0,14.1261,14.1261,14.1047,14.1047,33100.0
2009-07-02 15:15:00,19.79,19.79,19.78,19.79,18000.0,14.1118,14.1118,14.1047,14.1118,18000.0
2009-07-02 15:20:00,19.78,19.79,19.68,19.72,159600.0,14.1047,14.1118,14.0334,14.0619,159600.0
2009-07-02 15:25:00,19.71,19.72,19.66,19.68,55800.0,14.0548,14.0619,14.0191,14.0334,55800.0
2009-07-02 15:30:00,19.68,19.7,19.66,19.68,54400.0,14.0334,14.0476,14.0191,14.0334,54400.0
2009-07-02 15:35:00,19.68,19.7,19.68,19.7,44000.0,14.0334,14.0476,14.0334,14.0476,44000.0
2009-07-02 15:40:00,19.7,19.7,19.68,19.7,46500.0,14.0476,14.0476,14.0334,14.0476,46500.0
2009-07-02 15:45:00,19.7,19.76,19.69,19.75,106600.0,14.0476,14.0904,14.0405,14.0833,106600.0
2009-07-02 15:50:00,19.75,19.79,19.73,19.79,127800.0,14.0833,14.1118,14.069,14.1118,127800.0
2009-07-02 15:55:00,19.79,19.79,19.59,19.66,463200.0,14.1118,14.1118,13.9692,14.0191,463200.0
2009-07-06 09:30:00,19.56,19.75,19.52,19.74,79200.0,13.9478,14.0833,13.9193,14.0762,79200.0
2009-07-06 09:35:00,19.73,19.75,19.62,19.63,36100.0,14.069,14.0833,13.9906,13.9977,36100.0
2009-07-06 09:40:00,19.64,19.69,19.57,19.57,40900.0,14.0048,14.0405,13.9549,13.9549,40900.0
2009-07-06 09:45:00,19.58,19.66,19.57,19.64,54400.0,13.9621,14.0191,13.9549,14.0048,54400.0
2009-07-06 09:50:00,19.64,19.65,19.56,19.58,64600.0,14.0048,14.012,13.9478,13.9621,64600.0
2009-07-06 09:55:00,19.56,19.6,19.52,19.54,58300.0,13.9478,13.9763,13.9193,13.9335,58300.0
2009-07-06 10:00:00,19.55,19.64,19.5,19.51,78000.0,13.9407,14.0048,13.905,13.9121,78000.0
2009-07-06 10:05:00,19.52,19.54,19.48,19.51,44700.0,13.9193,13.9335,13.8908,13.9121,44700.0
2009-07-06 10:10:00,19.51,19.55,19.47,19.55,61400.0,13.9121,13.9407,13.8836,13.9407,61400.0
2009-07-06 10:15:00,19.55,19.55,19.47,19.47,44600.0,13.9407,13.9407,13.8836,13.8836,44600.0
2009-07-06 10:20:00,19.47,19.49,19.43,19.43,64000.0,13.8836,13.8979,13.8551,13.8551,64000.0
2009-07-06 10:25:00,19.43,19.44,19.4,19.44,41300.0,13.8551,13.8622,13.8337,13.8622,41300.0
2009-07-06 10:30:00,19.43,19.45,19.39,19.42,74600.0,13.8551,13.8694,13.8266,13.848,74600.0
2009-07-06 10:35:00,19.42,19.42,19.37,19.37,56800.0,13.848,13.848,13.8123,13.8123,56800.0
2009-07-06 10:40:00,19.37,19.4,19.32,19.4,84400.0,13.8123,13.8337,13.7767,13.8337,84400.0
2009-07-06 10:45:00,19.39,19.4,19.38,19.39,22200.0,13.8266,13.8337,13.8194,13.8266,22200.0
2009-07-06 10:50:00,19.4,19.4,19.37,19.38,59100.0,13.8337,13.8337,13.8123,13.8194,59100.0
2009-07-06 10:55:00,19.38,19.38,19.34,19.34,74400.0,13.8194,13.8194,13.7909,13.7909,74400.0
2009-07-06 11:00:00,19.34,19.36,19.34,19.34,38800.0,13.7909,13.8052,13.7909,13.7909,38800.0
2009-07-06 11:05:00,19.34,19.35,19.26,19.26,85600.0,13.7909,13.7981,13.7339,13.7339,85600.0
2009-07-06 11:10:00,19.27,19.33,19.25,19.33,54600.0,13.741,13.7838,13.7267,13.7838,54600.0
2009-07-06 11:15:00,19.32,19.38,19.32,19.38,55400.0,13.7767,13.8194,13.7767,13.8194,55400.0
2009-07-06 11:20:00,19.38,19.43,19.38,19.41,99000.0,13.8194,13.8551,13.8194,13.8408,99000.0
2009-07-06 11:25:00,19.41,19.41,19.37,19.38,31200.0,13.8408,13.8408,13.8123,13.8194,31200.0
2009-07-06 11:30:00,19.38,19.39,19.34,19.39,60400.0,13.8194,13.8266,13.7909,13.8266,60400.0
2009-07-06 11:35:00,19.39,19.41,19.38,19.38,43600.0,13.8266,13.8408,13.8194,13.8194,43600.0
2009-07-06 11:40:00,19.39,19.39,19.37,19.38,11800.0,13.8266,13.8266,13.8123,13.8194,11800.0
2009-07-06 11:45:00,19.38,19.39,19.37,19.39,46100.0,13.8194,13.8266,13.8123,13.8266,46100.0
2009-07-06 11:50:00,19.38,19.39,19.36,19.36,26800.0,13.8194,13.8266,13.8052,13.8052,26800.0
2009-07-06 11:55:00,19.36,19.36,19.32,19.32,23300.0,13.8052,13.8052,13.7767,13.7767,23300.0
2009-07-06 12:00:00,19.33,19.33,19.31,19.32,22300.0,13.7838,13.7838,13.7695,13.7767,22300.0
2009-07-06 12:05:00,19.31,19.32,19.3,19.3,8500.0,13.7695,13.7767,13.7624,13.7624,8500.0
2009-07-06 12:10:00,19.3,19.31,19.3,19.3,13200.0,13.7624,13.7695,13.7624,13.7624,13200.0
2009-07-06 12:15:00,19.3,19.31,19.3,19.31,10500.0,13.7624,13.7695,13.7624,13.7695,10500.0
2009-07-06 12:20:00,19.31,19.31,19.29,19.3,22200.0,13.7695,13.7695,13.7553,13.7624,22200.0
2009-07-06 12:25:00,19.3,19.3,19.29,19.3,14900.0,13.7624,13.7624,13.7553,13.7624,14900.0
2009-07-06 12:30:00,19.3,19.3,19.29,19.29,9300.0,13.7624,13.7624,13.7553,13.7553,9300.0
2009-07-06 12:35:00,19.3,19.3,19.29,19.3,11400.0,13.7624,13.7624,13.7553,13.7624,11400.0
2009-07-06 12:40:00,19.29,19.3,19.29,19.3,11600.0,13.7553,13.7624,13.7553,13.7624,11600.0
2009-07-06 12:45:00,19.3,19.3,19.28,19.29,34500.0,13.7624,13.7624,13.7481,13.7553,34500.0
2009-07-06 12:50:00,19.28,19.31,19.26,19.31,39400.0,13.7481,13.7695,13.7339,13.7695,39400.0
2009-07-06 12:55:00,19.3,19.32,19.3,19.31,10100.0,13.7624,13.7767,13.7624,13.7695,10100.0
2009-07-06 13:00:00,19.31,19.36,19.31,19.35,48400.0,13.7695,13.8052,13.7695,13.7981,48400.0
2009-07-06 13:05:00,19.36,19.39,19.35,19.39,29400.0,13.8052,13.8266,13.7981,13.8266,29400.0
2009-07-06 13:10:00,19.39,19.39,19.36,19.39,64900.0,13.8266,13.8266,13.8052,13.8266,64900.0
2009-07-06 13:15:00,19.39,19.42,19.36,19.36,109600.0,13.8266,13.848,13.8052,13.8052,109600.0
2009-07-06 13:20:00,19.36,19.37,19.35,19.35,23200.0,13.8052,13.8123,13.7981,13.7981,23200.0
2009-07-06 13:25:00,19.35,19.4,19.35,19.35,60100.0,13.7981,13.8337,13.7981,13.7981,60100.0
2009-07-06 13:30:00,19.35,19.36,19.35,19.36,9800.0,13.7981,13.8052,13.7981,13.8052,9800.0
2009-07-06 13:35:00,19.36,19.37,19.35,19.36,26900.0,13.8052,13.8123,13.7981,13.8052,26900.0
2009-07-06 13:40:00,19.36,19.37,19.35,19.36,26400.0,13.8052,13.8123,13.7981,13.8052,26400.0
2009-07-06 13:45:00,19.36,19.37,19.36,19.36,11700.0,13.8052,13.8123,13.8052,13.8052,11700.0
2009-07-06 13:50:00,19.36,19.4,19.36,19.4,18100.0,13.8052,13.8337,13.8052,13.8337,18100.0
2009-07-06 13:55:00,19.4,19.4,19.37,19.38,19900.0,13.8337,13.8337,13.8123,13.8194,19900.0
2009-07-06 14:00:00,19.38,19.39,19.37,19.38,31600.0,13.8194,13.8266,13.8123,13.8194,31600.0
2009-07-06 14:05:00,19.39,19.41,19.38,19.4,19800.0,13.8266,13.8408,13.8194,13.8337,19800.0
2009-07-06 14:10:00,19.41,19.42,19.4,19.42,14100.0,13.8408,13.848,13.8337,13.848,14100.0
2009-07-06 14:15:00,19.42,19.42,19.4,19.4,22200.0,13.848,13.848,13.8337,13.8337,22200.0
2009-07-06 14:20:00,19.39,19.4,19.37,19.37,44900.0,13.8266,13.8337,13.8123,13.8123,44900.0
2009-07-06 14:25:00,19.38,19.39,19.37,19.38,8700.0,13.8194,13.8266,13.8123,13.8194,8700.0
2009-07-06 14:30:00,19.38,19.41,19.38,19.41,24300.0,13.8194,13.8408,13.8194,13.8408,24300.0
2009-07-06 14:35:00,19.41,19.42,19.4,19.41,12400.0,13.8408,13.848,13.8337,13.8408,12400.0
2009-07-06 14:40:00,19.4,19.41,19.39,19.39,14600.0,13.8337,13.8408,13.8266,13.8266,14600.0
2009-07-06 14:45:00,19.4,19.42,19.39,19.41,15800.0,13.8337,13.848,13.8266,13.8408,15800.0
2009-07-06 14:50:00,19.41,19.42,19.36,19.41,52400.0,13.8408,13.848,13.8052,13.8408,52400.0
2009-07-06 14:55:00,19.41,19.42,19.4,19.42,15900.0,13.8408,13.848,13.8337,13.848,15900.0
2009-07-06 15:00:00,19.42,19.45,19.42,19.44,48500.0,13.848,13.8694,13.848,13.8622,48500.0
2009-07-06 15:05:00,19.44,19.45,19.42,19.42,45100.0,13.8622,13.8694,13.848,13.848,45100.0
2009-07-06 15:10:00,19.42,19.43,19.36,19.38,59600.0,13.848,13.8551,13.8052,13.8194,59600.0
2009-07-06 15:15:00,19.38,19.41,19.37,19.41,74200.0,13.8194,13.8408,13.8123,13.8408,74200.0
2009-07-06 15:20:00,19.4,19.44,19.39,19.44,30600.0,13.8337,13.8622,13.8266,13.8622,30600.0
2009-07-06 15:25:00,19.44,19.46,19.42,19.43,35300.0,13.8622,13.8765,13.848,13.8551,35300.0
2009-07-06 15:30:00,19.43,19.43,19.38,19.39,68200.0,13.8551,13.8551,13.8194,13.8266,68200.0
2009-07-06 15:35:00,19.39,19.42,19.39,19.4,35600.0,13.8266,13.848,13.8266,13.8337,35600.0
2009-07-06 15:40:00,19.4,19.42,19.37,19.42,85400.0,13.8337,13.848,13.8123,13.848,85400.0
2009-07-06 15:45:00,19.42,19.48,19.41,19.43,103300.0,13.848,13.8908,13.8408,13.8551,103300.0
2009-07-06 15:50:00,19.44,19.51,19.43,19.5,134600.0,13.8622,13.9121,13.8551,13.905,134600.0
2009-07-06 15:55:00,19.51,19.57,19.5,19.56,473100.0,13.9121,13.9549,13.905,13.9478,473100.0
2009-07-07 09:30:00,19.57,19.57,19.37,19.53,55900.0,13.9549,13.9549,13.8123,13.9264,55900.0
2009-07-07 09:35:00,19.53,19.54,19.44,19.44,40600.0,13.9264,13.9335,13.8622,13.8622,40600.0
2009-07-07 09:40:00,19.44,19.45,19.37,19.41,58100.0,13.8622,13.8694,13.8123,13.8408,58100.0
2009-07-07 09:45:00,19.4,19.42,19.32,19.34,107500.0,13.8337,13.848,13.7767,13.7909,107500.0
2009-07-07 09:50:00,19.33,19.35,19.31,19.33,70500.0,13.7838,13.7981,13.7695,13.7838,70500.0
2009-07-07 09:55:00,19.33,19.37,19.31,19.36,40200.0,13.7838,13.8123,13.7695,13.8052,40200.0
2009-07-07 10:00:00,19.36,19.4,19.31,19.38,93200.0,13.8052,13.8337,13.7695,13.8194,93200.0
2009-07-07 10:05:00,19.37,19.47,19.36,19.45,59500.0,13.8123,13.8836,13.8052,13.8694,59500.0
2009-07-07 10:10:00,19.45,19.45,19.35,19.36,47400.0,13.8694,13.8694,13.7981,13.8052,47400.0
2009-07-07 10:15:00,19.35,19.39,19.35,19.38,11700.0,13.7981,13.8266,13.7981,13.8194,11700.0
2009-07-07 10:20:00,19.39,19.44,19.38,19.4,58300.0,13.8266,13.8622,13.8194,13.8337,58300.0
2009-07-07 10:25:00,19.41,19.42,19.37,19.41,44800.0,13.8408,13.848,13.8123,13.8408,44800.0
2009-07-07 10:30:00,19.41,19.42,19.4,19.41,14900.0,13.8408,13.848,13.8337,13.8408,14900.0
2009-07-07 10:35:00,19.41,19.42,19.39,19.42,24100.0,13.8408,13.848,13.8266,13.848,24100.0
2009-07-07 10:40:00,19.43,19.46,19.43,19.45,24500.0,13.8551,13.8765,13.8551,13.8694,24500.0
2009-07-07 10:45:00,19.45,19.46,19.45,19.46,6000.0,13.8694,13.8765,13.8694,13.8765,6000.0
2009-07-07 10:50:00,19.45,19.48,19.45,19.47,19100.0,13.8694,13.8908,13.8694,13.8836,19100.0
2009-07-07 10:55:00,19.47,19.48,19.45,19.47,21700.0,13.8836,13.8908,13.8694,13.8836,21700.0
2009-07-07 11:00:00,19.47,19.48,19.45,19.47,27100.0,13.8836,13.8908,13.8694,13.8836,27100.0
2009-07-07 11:05:00,19.47,19.47,19.43,19.47,29900.0,13.8836,13.8836,13.8551,13.8836,29900.0
2009-07-07 11:10:00,19.47,19.48,19.46,19.47,8900.0,13.8836,13.8908,13.8765,13.8836,8900.0
2009-07-07 11:15:00,19.48,19.48,19.44,19.44,19900.0,13.8908,13.8908,13.8622,13.8622,19900.0
2009-07-07 11:20:00,19.44,19.46,19.41,19.41,33500.0,13.8622,13.8765,13.8408,13.8408,33500.0
2009-07-07 11:25:00,19.41,19.42,19.36,19.37,16400.0,13.8408,13.848,13.8052,13.8123,16400.0
2009-07-07 11:30:00,19.37,19.39,19.36,19.37,35400.0,13.8123,13.8266,13.8052,13.8123,35400.0
2009-07-07 11:35:00,19.37,19.37,19.31,19.31,42800.0,13.8123,13.8123,13.7695,13.7695,42800.0
2009-07-07 11:40:00,19.31,19.32,19.29,19.3,26100.0,13.7695,13.7767,13.7553,13.7624,26100.0
2009-07-07 11:45:00,19.29,19.3,19.29,19.29,4900.0,13.7553,13.7624,13.7553,13.7553,4900.0
2009-07-07 11:50:00,19.3,19.33,19.29,19.31,83700.0,13.7624,13.7838,13.7553,13.7695,83700.0
2009-07-07 11:55:00,19.31,19.33,19.3,19.33,47200.0,13.7695,13.7838,13.7624,13.7838,47200.0
2009-07-07 12:00:00,19.32,19.35,19.32,19.34,17200.0,13.7767,13.7981,13.7767,13.7909,17200.0
2009-07-07 12:05:00,19.34,19.34,19.33,19.33,2600.0,13.7909,13.7909,13.7838,13.7838,2600.0
2009-07-07 12:10:00,19.33,19.34,19.33,19.34,10200.0,13.7838,13.7909,13.7838,13.7909,10200.0
2009-07-07 12:15:00,19.33,19.38,19.33,19.38,10400.0,13.7838,13.8194,13.7838,13.8194,10400.0
2009-07-07 12:20:00,19.38,19.38,19.36,19.36,12600.0,13.8194,13.8194,13.8052,13.8052,12600.0
2009-07-07 12:25:00,19.36,19.38,19.35,19.38,12900.0,13.8052,13.8194,13.7981,13.8194,12900.0
2009-07-07 12:30:00,19.38,19.38,19.37,19.38,3700.0,13.8194,13.8194,13.8123,13.8194,3700.0
2009-07-07 12:35:00,19.38,19.38,19.35,19.36,17500.0,13.8194,13.8194,13.7981,13.8052,17500.0
2009-07-07 12:40:00,19.36,19.38,19.34,19.38,26400.0,13.8052,13.8194,13.7909,13.8194,26400.0
2009-07-07 12:45:00,19.38,19.4,19.38,19.4,8400.0,13.8194,13.8337,13.8194,13.8337,8400.0
2009-07-07 12:50:00,19.4,19.42,19.38,19.38,44000.0,13.8337,13.848,13.8194,13.8194,44000.0
2009-07-07 12:55:00,19.38,19.4,19.36,19.38,47200.0,13.8194,13.8337,13.8052,13.8194,47200.0
2009-07-07 13:00:00,19.38,19.39,19.38,19.38,1700.0,13.8194,13.8266,13.8194,13.8194,1700.0
2009-07-07 13:05:00,19.38,19.42,19.38,19.42,22800.0,13.8194,13.848,13.8194,13.848,22800.0
2009-07-07 13:10:00,19.42,19.44,19.41,19.44,24100.0,13.848,13.8622,13.8408,13.8622,24100.0
2009-07-07 13:15:00,19.44,19.44,19.43,19.44,8100.0,13.8622,13.8622,13.8551,13.8622,8100.0
2009-07-07 13:20:00,19.44,19.44,19.4,19.4,17000.0,13.8622,13.8622,13.8337,13.8337,17000.0
2009-07-07 13:25:00,19.4,19.41,19.38,19.4,20400.0,13.8337,13.8408,13.8194,13.8337,20400.0
2009-07-07 13:30:00,19.41,19.45,19.38,19.38,98100.0,13.8408,13.8694,13.8194,13.8194,98100.0
2009-07-07 13:35:00,19.39,19.4,19.36,19.36,37700.0,13.8266,13.8337,13.8052,13.8052,37700.0
2009-07-07 13:40:00,19.36,19.37,19.36,19.36,8600.0,13.8052,13.8123,13.8052,13.8052,8600.0
2009-07-07 13:45:00,19.37,19.37,19.36,19.36,3700.0,13.8123,13.8123,13.8052,13.8052,3700.0
2009-07-07 13:50:00,19.36,19.37,19.34,19.34,18200.0,13.8052,13.8123,13.7909,13.7909,18200.0
2009-07-07 13:55:00,19.33,19.4,19.33,19.4,22900.0,13.7838,13.8337,13.7838,13.8337,22900.0
2009-07-07 14:00:00,19.4,19.4,19.39,19.39,4700.0,13.8337,13.8337,13.8266,13.8266,4700.0
2009-07-07 14:05:00,19.4,19.4,19.34,19.34,18500.0,13.8337,13.8337,13.7909,13.7909,18500.0
2009-07-07 14:10:00,19.33,19.36,19.33,19.36,14400.0,13.7838,13.8052,13.7838,13.8052,14400.0
2009-07-07 14:15:00,19.36,19.36,19.31,19.31,12300.0,13.8052,13.8052,13.7695,13.7695,12300.0
2009-07-07 14:20:00,19.32,19.34,19.31,19.33,33600.0,13.7767,13.7909,13.7695,13.7838,33600.0
2009-07-07 14:25:00,19.33,19.34,19.32,19.33,14900.0,13.7838,13.7909,13.7767,13.7838,14900.0
2009-07-07 14:30:00,19.33,19.34,19.31,19.31,16100.0,13.7838,13.7909,13.7695,13.7695,16100.0
2009-07-07 14:35:00,19.31,19.33,19.3,19.32,28100.0,13.7695,13.7838,13.7624,13.7767,28100.0
2009-07-07 14:40:00,19.31,19.34,19.3,19.34,30200.0,13.7695,13.7909,13.7624,13.7909,30200.0
2009-07-07 14:45:00,19.34,19.34,19.29,19.29,18400.0,13.7909,13.7909,13.7553,13.7553,18400.0
2009-07-07 14:50:00,19.29,19.31,19.22,19.25,70200.0,13.7553,13.7695,13.7054,13.7267,70200.0
2009-07-07 14:55:00,19.25,19.27,19.25,19.26,15900.0,13.7267,13.741,13.7267,13.7339,15900.0
2009-07-07 15:00:00,19.25,19.26,19.2,19.2,45100.0,13.7267,13.7339,13.6911,13.6911,45100.0
2009-07-07 15:05:00,19.2,19.23,19.17,19.22,67200.0,13.6911,13.7125,13.6697,13.7054,67200.0
2009-07-07 15:10:00,19.22,19.24,19.2,19.21,41100.0,13.7054,13.7196,13.6911,13.6982,41100.0
2009-07-07 15:15:00,19.21,19.24,19.2,19.21,35700.0,13.6982,13.7196,13.6911,13.6982,35700.0
2009-07-07 15:20:00,19.2,19.21,19.17,19.17,31600.0,13.6911,13.6982,13.6697,13.6697,31600.0
2009-07-07 15:25:00,19.17,19.23,19.17,19.23,112200.0,13.6697,13.7125,13.6697,13.7125,112200.0
2009-07-07 15:30:00,19.22,19.23,19.2,19.21,56400.0,13.7054,13.7125,13.6911,13.6982,56400.0
2009-07-07 15:35:00,19.21,19.22,19.19,19.2,38500.0,13.6982,13.7054,13.684,13.6911,38500.0
2009-07-07 15:40:00,19.2,19.2,19.14,19.18,119300.0,13.6911,13.6911,13.6483,13.6768,119300.0
2009-07-07 15:45:00,19.18,19.19,19.13,19.16,92400.0,13.6768,13.684,13.6412,13.6626,92400.0
2009-07-07 15:50:00,19.16,19.17,19.12,19.16,201400.0,13.6626,13.6697,13.634,13.6626,201400.0
2009-07-07 15:55:00,19.16,19.18,19.12,19.15,394600.0,13.6626,13.6768,13.634,13.6554,394600.0
2009-07-08 09:30:00,19.03,19.11,18.94,18.94,60900.0,13.715,13.7727,13.6501,13.6501,60900.0
2009-07-08 09:35:00,18.94,19.01,18.85,18.89,137400.0,13.6501,13.7006,13.5853,13.6141,137400.0
2009-07-08 09:40:00,18.89,18.89,18.84,18.88,94100.0,13.6141,13.6141,13.5781,13.6069,94100.0
2009-07-08 09:45:00,18.89,18.93,18.86,18.88,87600.0,13.6141,13.6429,13.5925,13.6069,87600.0
2009-07-08 09:50:00,18.89,18.9,18.8,18.81,87500.0,13.6141,13.6213,13.5492,13.5564,87500.0
2009-07-08 09:55:00,18.81,18.87,18.8,18.82,56100.0,13.5564,13.5997,13.5492,13.5637,56100.0
2009-07-08 10:00:00,18.83,18.9,18.83,18.87,45700.0,13.5709,13.6213,13.5709,13.5997,45700.0
2009-07-08 10:05:00,18.87,18.89,18.83,18.83,49500.0,13.5997,13.6141,13.5709,13.5709,49500.0
2009-07-08 10:10:00,18.83,18.84,18.79,18.82,36700.0,13.5709,13.5781,13.542,13.5637,36700.0
2009-07-08 10:15:00,18.82,18.87,18.81,18.81,24600.0,13.5637,13.5997,13.5564,13.5564,24600.0
2009-07-08 10:20:00,18.82,18.83,18.77,18.77,114000.0,13.5637,13.5709,13.5276,13.5276,114000.0
2009-07-08 10:25:00,18.78,18.78,18.75,18.76,62200.0,13.5348,13.5348,13.5132,13.5204,62200.0
2009-07-08 10:30:00,18.76,18.78,18.74,18.77,157200.0,13.5204,13.5348,13.506,13.5276,157200.0
2009-07-08 10:35:00,18.77,18.78,18.74,18.78,45200.0,13.5276,13.5348,13.506,13.5348,45200.0
2009-07-08 10:40:00,18.78,18.78,18.74,18.75,26300.0,13.5348,13.5348,13.506,13.5132,26300.0
2009-07-08 10:45:00,18.75,18.78,18.74,18.76,28700.0,13.5132,13.5348,13.506,13.5204,28700.0
2009-07-08 10:50:00,18.76,18.77,18.7,18.7,59700.0,13.5204,13.5276,13.4772,13.4772,59700.0
2009-07-08 10:55:00,18.7,18.71,18.66,18.67,26900.0,13.4772,13.4844,13.4483,13.4555,26900.0
2009-07-08 11:00:00,18.66,18.74,18.63,18.73,62900.0,13.4483,13.506,13.4267,13.4988,62900.0
2009-07-08 11:05:00,18.74,18.75,18.68,18.7,53300.0,13.506,13.5132,13.4628,13.4772,53300.0
2009-07-08 11:10:00,18.69,18.7,18.64,18.65,48400.0,13.47,13.4772,13.4339,13.4411,48400.0
2009-07-08 11:15:00,18.65,18.65,18.62,18.65,33900.0,13.4411,13.4411,13.4195,13.4411,33900.0
2009-07-08 11:20:00,18.64,18.66,18.6,18.63,82500.0,13.4339,13.4483,13.4051,13.4267,82500.0
2009-07-08 11:25:00,18.63,18.64,18.59,18.59,18400.0,13.4267,13.4339,13.3979,13.3979,18400.0
2009-07-08 11:30:00,18.59,18.6,18.58,18.58,27200.0,13.3979,13.4051,13.3907,13.3907,27200.0
2009-07-08 11:35:00,18.6,18.63,18.59,18.62,48600.0,13.4051,13.4267,13.3979,13.4195,48600.0
2009-07-08 11:40:00,18.63,18.66,18.62,18.65,36400.0,13.4267,13.4483,13.4195,13.4411,36400.0
2009-07-08 11:45:00,18.66,18.68,18.65,18.68,18200.0,13.4483,13.4628,13.4411,13.4628,18200.0
2009-07-08 11:50:00,18.68,18.68,18.64,18.64,77400.0,13.4628,13.4628,13.4339,13.4339,77400.0
2009-07-08 11:55:00,18.64,18.67,18.63,18.67,78000.0,13.4339,13.4555,13.4267,13.4555,78000.0
2009-07-08 12:00:00,18.67,18.67,18.65,18.65,18800.0,13.4555,13.4555,13.4411,13.4411,18800.0
2009-07-08 12:05:00,18.66,18.67,18.65,18.67,20600.0,13.4483,13.4555,13.4411,13.4555,20600.0
2009-07-08 12:10:00,18.67,18.67,18.64,18.66,36300.0,13.4555,13.4555,13.4339,13.4483,36300.0
2009-07-08 12:15:00,18.65,18.66,18.63,18.64,36100.0,13.4411,13.4483,13.4267,13.4339,36100.0
2009-07-08 12:20:00,18.65,18.65,18.55,18.56,65700.0,13.4411,13.4411,13.3691,13.3763,65700.0
2009-07-08 12:25:00,18.55,18.57,18.53,18.53,43000.0,13.3691,13.3835,13.3547,13.3547,43000.0
2009-07-08 12:30:00,18.54,18.6,18.53,18.58,69800.0,13.3619,13.4051,13.3547,13.3907,69800.0
2009-07-08 12:35:00,18.57,18.59,18.55,18.56,44500.0,13.3835,13.3979,13.3691,13.3763,44500.0
2009-07-08 12:40:00,18.56,18.62,18.55,18.62,49800.0,13.3763,13.4195,13.3691,13.4195,49800.0
2009-07-08 12:45:00,18.62,18.64,18.61,18.64,40500.0,13.4195,13.4339,13.4123,13.4339,40500.0
2009-07-08 12:50:00,18.64,18.67,18.64,18.67,18600.0,13.4339,13.4555,13.4339,13.4555,18600.0
2009-07-08 12:55:00,18.67,18.67,18.66,18.66,31800.0,13.4555,13.4555,13.4483,13.4483,31800.0
2009-07-08 13:00:00,18.65,18.72,18.64,18.72,82700.0,13.4411,13.4916,13.4339,13.4916,82700.0
2009-07-08 13:05:00,18.72,18.77,18.72,18.74,49100.0,13.4916,13.5276,13.4916,13.506,49100.0
2009-07-08 13:10:00,18.74,18.77,18.73,18.77,26200.0,13.506,13.5276,13.4988,13.5276,26200.0
2009-07-08 13:15:00,18.77,18.78,18.76,18.76,17300.0,13.5276,13.5348,13.5204,13.5204,17300.0
2009-07-08 13:20:00,18.77,18.78,18.74,18.75,28500.0,13.5276,13.5348,13.506,13.5132,28500.0
2009-07-08 13:25:00,18.74,18.77,18.71,18.74,104900.0,13.506,13.5276,13.4844,13.506,104900.0
2009-07-08 13:30:00,18.75,18.77,18.74,18.77,20500.0,13.5132,13.5276,13.506,13.5276,20500.0
2009-07-08 13:35:00,18.77,18.79,18.74,18.74,52200.0,13.5276,13.542,13.506,13.506,52200.0
2009-07-08 13:40:00,18.74,18.75,18.69,18.69,59400.0,13.506,13.5132,13.47,13.47,59400.0
2009-07-08 13:45:00,18.69,18.69,18.61,18.63,55400.0,13.47,13.47,13.4123,13.4267,55400.0
2009-07-08 13:50:00,18.63,18.64,18.6,18.62,30200.0,13.4267,13.4339,13.4051,13.4195,30200.0
2009-07-08 13:55:00,18.63,18.65,18.62,18.63,17000.0,13.4267,13.4411,13.4195,13.4267,17000.0
2009-07-08 14:00:00,18.64,18.66,18.63,18.66,22300.0,13.4339,13.4483,13.4267,13.4483,22300.0
2009-07-08 14:05:00,18.66,18.66,18.59,18.59,83500.0,13.4483,13.4483,13.3979,13.3979,83500.0
2009-07-08 14:10:00,18.59,18.59,18.51,18.54,98100.0,13.3979,13.3979,13.3402,13.3619,98100.0
2009-07-08 14:15:00,18.53,18.56,18.5,18.51,68500.0,13.3547,13.3763,13.333,13.3402,68500.0
2009-07-08 14:20:00,18.51,18.58,18.51,18.54,51200.0,13.3402,13.3907,13.3402,13.3619,51200.0
2009-07-08 14:25:00,18.55,18.57,18.51,18.54,49600.0,13.3691,13.3835,13.3402,13.3619,49600.0
2009-07-08 14:30:00,18.54,18.56,18.5,18.5,55100.0,13.3619,13.3763,13.333,13.333,55100.0
2009-07-08 14:35:00,18.51,18.54,18.5,18.53,45000.0,13.3402,13.3619,13.333,13.3547,45000.0
2009-07-08 14:40:00,18.53,18.54,18.51,18.52,22900.0,13.3547,13.3619,13.3402,13.3474,22900.0
2009-07-08 14:45:00,18.52,18.52,18.48,18.49,42200.0,13.3474,13.3474,13.3186,13.3258,42200.0
2009-07-08 14:50:00,18.48,18.57,18.48,18.56,128000.0,13.3186,13.3835,13.3186,13.3763,128000.0
2009-07-08 14:55:00,18.56,18.56,18.53,18.55,140600.0,13.3763,13.3763,13.3547,13.3691,140600.0
2009-07-08 15:00:00,18.55,18.61,18.55,18.56,99100.0,13.3691,13.4123,13.3691,13.3763,99100.0
2009-07-08 15:05:00,18.57,18.6,18.56,18.57,98600.0,13.3835,13.4051,13.3763,13.3835,98600.0
2009-07-08 15:10:00,18.57,18.58,18.53,18.57,134100.0,13.3835,13.3907,13.3547,13.3835,134100.0
2009-07-08 15:15:00,18.58,18.59,18.54,18.59,69300.0,13.3907,13.3979,13.3619,13.3979,69300.0
2009-07-08 15:20:00,18.59,18.6,18.54,18.55,78600.0,13.3979,13.4051,13.3619,13.3691,78600.0
2009-07-08 15:25:00,18.55,18.56,18.46,18.47,89400.0,13.3691,13.3763,13.3042,13.3114,89400.0
2009-07-08 15:30:00,18.46,18.5,18.46,18.48,97900.0,13.3042,13.333,13.3042,13.3186,97900.0
2009-07-08 15:35:00,18.47,18.55,18.47,18.54,147900.0,13.3114,13.3691,13.3114,13.3619,147900.0
2009-07-08 15:40:00,18.54,18.58,18.5,18.57,133600.0,13.3619,13.3907,13.333,13.3835,133600.0
2009-07-08 15:45:00,18.56,18.67,18.56,18.66,441800.0,13.3763,13.4555,13.3763,13.4483,441800.0
2009-07-08 15:50:00,18.66,18.68,18.63,18.66,536200.0,13.4483,13.4628,13.4267,13.4483,536200.0
2009-07-08 15:55:00,18.66,18.72,18.66,18.67,548200.0,13.4483,13.4916,13.4483,13.4555,548200.0
2009-07-09 09:30:00,18.74,18.77,18.5,18.77,166700.0,13.506,13.5276,13.333,13.5276,166700.0
2009-07-09 09:35:00,18.77,18.78,18.63,18.7,184700.0,13.5276,13.5348,13.4267,13.4772,184700.0
2009-07-09 09:40:00,18.69,18.7,18.65,18.69,113500.0,13.47,13.4772,13.4411,13.47,113500.0
2009-07-09 09:45:00,18.69,18.77,18.68,18.73,125000.0,13.47,13.5276,13.4628,13.4988,125000.0
2009-07-09 09:50:00,18.73,18.81,18.73,18.81,51800.0,13.4988,13.5564,13.4988,13.5564,51800.0
2009-07-09 09:55:00,18.81,18.81,18.75,18.75,27400.0,13.5564,13.5564,13.5132,13.5132,27400.0
2009-07-09 10:00:00,18.76,18.79,18.75,18.75,65100.0,13.5204,13.542,13.5132,13.5132,65100.0
2009-07-09 10:05:00,18.75,18.79,18.75,18.77,59000.0,13.5132,13.542,13.5132,13.5276,59000.0
2009-07-09 10:10:00,18.77,18.78,18.75,18.78,76200.0,13.5276,13.5348,13.5132,13.5348,76200.0
2009-07-09 10:15:00,18.77,18.83,18.76,18.8,103600.0,13.5276,13.5709,13.5204,13.5492,103600.0
2009-07-09 10:20:00,18.79,18.81,18.79,18.8,38800.0,13.542,13.5564,13.542,13.5492,38800.0
2009-07-09 10:25:00,18.8,18.84,18.78,18.83,141300.0,13.5492,13.5781,13.5348,13.5709,141300.0
2009-07-09 10:30:00,18.83,18.83,18.76,18.77,60100.0,13.5709,13.5709,13.5204,13.5276,60100.0
2009-07-09 10:35:00,18.78,18.8,18.76,18.8,59300.0,13.5348,13.5492,13.5204,13.5492,59300.0
2009-07-09 10:40:00,18.8,18.84,18.8,18.8,41700.0,13.5492,13.5781,13.5492,13.5492,41700.0
2009-07-09 10:45:00,18.81,18.82,18.8,18.8,34600.0,13.5564,13.5637,13.5492,13.5492,34600.0
2009-07-09 10:50:00,18.81,18.84,18.8,18.8,51800.0,13.5564,13.5781,13.5492,13.5492,51800.0
2009-07-09 10:55:00,18.8,18.8,18.76,18.78,67100.0,13.5492,13.5492,13.5204,13.5348,67100.0
2009-07-09 11:00:00,18.79,18.79,18.75,18.79,29300.0,13.542,13.542,13.5132,13.542,29300.0
2009-07-09 11:05:00,18.79,18.8,18.77,18.77,55400.0,13.542,13.5492,13.5276,13.5276,55400.0
2009-07-09 11:10:00,18.77,18.79,18.77,18.79,14300.0,13.5276,13.542,13.5276,13.542,14300.0
2009-07-09 11:15:00,18.78,18.82,18.77,18.81,41700.0,13.5348,13.5637,13.5276,13.5564,41700.0
2009-07-09 11:20:00,18.81,18.84,18.81,18.83,30200.0,13.5564,13.5781,13.5564,13.5709,30200.0
2009-07-09 11:25:00,18.84,18.88,18.83,18.86,71100.0,13.5781,13.6069,13.5709,13.5925,71100.0
2009-07-09 11:30:00,18.86,18.96,18.84,18.96,133100.0,13.5925,13.6646,13.5781,13.6646,133100.0
2009-07-09 11:35:00,18.95,18.99,18.92,18.99,87600.0,13.6573,13.6862,13.6357,13.6862,87600.0
2009-07-09 11:40:00,18.99,19.06,18.98,19.03,127200.0,13.6862,13.7366,13.679,13.715,127200.0
2009-07-09 11:45:00,19.03,19.04,18.98,19.0,49600.0,13.715,13.7222,13.679,13.6934,49600.0
2009-07-09 11:50:00,19.0,19.0,18.97,18.97,21000.0,13.6934,13.6934,13.6718,13.6718,21000.0
2009-07-09 11:55:00,18.98,18.99,18.94,18.99,75900.0,13.679,13.6862,13.6501,13.6862,75900.0
2009-07-09 12:00:00,18.98,18.99,18.95,18.98,60400.0,13.679,13.6862,13.6573,13.679,60400.0
2009-07-09 12:05:00,18.97,18.98,18.97,18.97,8900.0,13.6718,13.679,13.6718,13.6718,8900.0
2009-07-09 12:10:00,18.98,18.98,18.95,18.95,31400.0,13.679,13.679,13.6573,13.6573,31400.0
2009-07-09 12:15:00,18.95,18.96,18.95,18.96,14700.0,13.6573,13.6646,13.6573,13.6646,14700.0
2009-07-09 12:20:00,18.96,19.0,18.96,18.99,603400.0,13.6646,13.6934,13.6646,13.6862,603400.0
2009-07-09 12:25:00,18.99,18.99,18.95,18.95,59200.0,13.6862,13.6862,13.6573,13.6573,59200.0
2009-07-09 12:30:00,18.95,18.98,18.94,18.97,50300.0,13.6573,13.679,13.6501,13.6718,50300.0
2009-07-09 12:35:00,18.97,18.98,18.92,18.93,59300.0,13.6718,13.679,13.6357,13.6429,59300.0
2009-07-09 12:40:00,18.93,18.95,18.92,18.93,20300.0,13.6429,13.6573,13.6357,13.6429,20300.0
2009-07-09 12:45:00,18.92,18.93,18.88,18.89,35700.0,13.6357,13.6429,13.6069,13.6141,35700.0
2009-07-09 12:50:00,18.89,18.9,18.88,18.89,15300.0,13.6141,13.6213,13.6069,13.6141,15300.0
2009-07-09 12:55:00,18.89,18.9,18.89,18.9,7800.0,13.6141,13.6213,13.6141,13.6213,7800.0
2009-07-09 13:00:00,18.9,18.9,18.88,18.89,42100.0,13.6213,13.6213,13.6069,13.6141,42100.0
2009-07-09 13:05:00,18.89,18.9,18.87,18.88,24300.0,13.6141,13.6213,13.5997,13.6069,24300.0
2009-07-09 13:10:00,18.88,18.91,18.88,18.9,84800.0,13.6069,13.6285,13.6069,13.6213,84800.0
2009-07-09 13:15:00,18.9,18.91,18.9,18.91,14700.0,13.6213,13.6285,13.6213,13.6285,14700.0
2009-07-09 13:20:00,18.9,18.91,18.89,18.9,20300.0,13.6213,13.6285,13.6141,13.6213,20300.0
2009-07-09 13:25:00,18.89,18.91,18.89,18.91,32300.0,13.6141,13.6285,13.6141,13.6285,32300.0
2009-07-09 13:30:00,18.91,18.91,18.89,18.89,32500.0,13.6285,13.6285,13.6141,13.6141,32500.0
2009-07-09 13:35:00,18.89,18.9,18.88,18.89,16100.0,13.6141,13.6213,13.6069,13.6141,16100.0
2009-07-09 13:40:00,18.9,18.92,18.87,18.91,105900.0,13.6213,13.6357,13.5997,13.6285,105900.0
2009-07-09 13:45:00,18.91,18.91,18.9,18.9,17000.0,13.6285,13.6285,13.6213,13.6213,17000.0
2009-07-09 13:50:00,18.9,18.91,18.9,18.9,19600.0,13.6213,13.6285,13.6213,13.6213,19600.0
2009-07-09 13:55:00,18.9,18.91,18.9,18.9,6800.0,13.6213,13.6285,13.6213,13.6213,6800.0
2009-07-09 14:00:00,18.91,18.93,18.9,18.93,322200.0,13.6285,13.6429,13.6213,13.6429,322200.0
2009-07-09 14:05:00,18.93,19.0,18.93,18.96,219500.0,13.6429,13.6934,13.6429,13.6646,219500.0
2009-07-09 14:10:00,18.96,18.98,18.96,18.97,12900.0,13.6646,13.679,13.6646,13.6718,12900.0
2009-07-09 14:15:00,18.98,18.99,18.97,18.99,16800.0,13.679,13.6862,13.6718,13.6862,16800.0
2009-07-09 14:20:00,18.99,18.99,18.98,18.98,3300.0,13.6862,13.6862,13.679,13.679,3300.0
2009-07-09 14:25:00,18.99,18.99,18.94,18.95,108200.0,13.6862,13.6862,13.6501,13.6573,108200.0
2009-07-09 14:30:00,18.96,18.98,18.95,18.97,10600.0,13.6646,13.679,13.6573,13.6718,10600.0
2009-07-09 14:35:00,18.96,18.97,18.93,18.95,21100.0,13.6646,13.6718,13.6429,13.6573,21100.0
2009-07-09 14:40:00,18.94,18.95,18.9,18.9,85700.0,13.6501,13.6573,13.6213,13.6213,85700.0
2009-07-09 14:45:00,18.9,18.9,18.89,18.9,16000.0,13.6213,13.6213,13.6141,13.6213,16000.0
2009-07-09 14:50:00,18.89,18.9,18.89,18.89,16800.0,13.6141,13.6213,13.6141,13.6141,16800.0
2009-07-09 14:55:00,18.89,18.9,18.85,18.85,46900.0,13.6141,13.6213,13.5853,13.5853,46900.0
2009-07-09 15:00:00,18.85,18.86,18.81,18.82,78100.0,13.5853,13.5925,13.5564,13.5637,78100.0
2009-07-09 15:05:00,18.81,18.82,18.77,18.78,47600.0,13.5564,13.5637,13.5276,13.5348,47600.0
2009-07-09 15:10:00,18.77,18.82,18.77,18.81,47800.0,13.5276,13.5637,13.5276,13.5564,47800.0
2009-07-09 15:15:00,18.8,18.89,18.79,18.88,203800.0,13.5492,13.6141,13.542,13.6069,203800.0
2009-07-09 15:20:00,18.88,18.89,18.86,18.87,77100.0,13.6069,13.6141,13.5925,13.5997,77100.0
2009-07-09 15:25:00,18.86,18.87,18.83,18.87,101500.0,13.5925,13.5997,13.5709,13.5997,101500.0
2009-07-09 15:30:00,18.87,18.87,18.79,18.8,133300.0,13.5997,13.5997,13.542,13.5492,133300.0
2009-07-09 15:35:00,18.8,18.81,18.79,18.8,159700.0,13.5492,13.5564,13.542,13.5492,159700.0
2009-07-09 15:40:00,18.79,18.8,18.77,18.78,108400.0,13.542,13.5492,13.5276,13.5348,108400.0
2009-07-09 15:45:00,18.77,18.8,18.77,18.79,178000.0,13.5276,13.5492,13.5276,13.542,178000.0
2009-07-09 15:50:00,18.79,18.8,18.77,18.79,130400.0,13.542,13.5492,13.5276,13.542,130400.0
2009-07-09 15:55:00,18.8,18.84,18.76,18.82,433800.0,13.5492,13.5781,13.5204,13.5637,433800.0
2009-07-10 09:30:00,18.75,18.8,18.66,18.71,18300.0,13.5132,13.5492,13.4483,13.4844,18300.0
2009-07-10 09:35:00,18.71,18.74,18.64,18.66,22400.0,13.4844,13.506,13.4339,13.4483,22400.0
2009-07-10 09:40:00,18.66,18.67,18.62,18.63,26900.0,13.4483,13.4555,13.4195,13.4267,26900.0
2009-07-10 09:45:00,18.62,18.7,18.61,18.67,19800.0,13.4195,13.4772,13.4123,13.4555,19800.0
2009-07-10 09:50:00,18.71,18.72,18.66,18.69,53800.0,13.4844,13.4916,13.4483,13.47,53800.0
2009-07-10 09:55:00,18.69,18.71,18.59,18.62,78800.0,13.47,13.4844,13.3979,13.4195,78800.0
2009-07-10 10:00:00,18.61,18.65,18.6,18.62,32100.0,13.4123,13.4411,13.4051,13.4195,32100.0
2009-07-10 10:05:00,18.62,18.62,18.56,18.57,42600.0,13.4195,13.4195,13.3763,13.3835,42600.0
2009-07-10 10:10:00,18.57,18.63,18.57,18.63,43600.0,13.3835,13.4267,13.3835,13.4267,43600.0
2009-07-10 10:15:00,18.63,18.66,18.62,18.63,27800.0,13.4267,13.4483,13.4195,13.4267,27800.0
2009-07-10 10:20:00,18.63,18.64,18.61,18.64,18300.0,13.4267,13.4339,13.4123,13.4339,18300.0
2009-07-10 10:25:00,18.64,18.66,18.63,18.66,26600.0,13.4339,13.4483,13.4267,13.4483,26600.0
2009-07-10 10:30:00,18.66,18.67,18.63,18.63,19200.0,13.4483,13.4555,13.4267,13.4267,19200.0
2009-07-10 10:35:00,18.63,18.64,18.59,18.59,17100.0,13.4267,13.4339,13.3979,13.3979,17100.0
2009-07-10 10:40:00,18.59,18.59,18.54,18.55,20800.0,13.3979,13.3979,13.3619,13.3691,20800.0
2009-07-10 10:45:00,18.55,18.57,18.53,18.53,25100.0,13.3691,13.3835,13.3547,13.3547,25100.0
2009-07-10 10:50:00,18.53,18.55,18.52,18.54,27000.0,13.3547,13.3691,13.3474,13.3619,27000.0
2009-07-10 10:55:00,18.55,18.6,18.55,18.58,23600.0,13.3691,13.4051,13.3691,13.3907,23600.0
2009-07-10 11:00:00,18.58,18.59,18.55,18.57,48200.0,13.3907,13.3979,13.3691,13.3835,48200.0
2009-07-10 11:05:00,18.58,18.62,18.55,18.62,65200.0,13.3907,13.4195,13.3691,13.4195,65200.0
2009-07-10 11:10:00,18.62,18.62,18.6,18.62,33800.0,13.4195,13.4195,13.4051,13.4195,33800.0
2009-07-10 11:15:00,18.62,18.63,18.6,18.61,23600.0,13.4195,13.4267,13.4051,13.4123,23600.0
2009-07-10 11:20:00,18.6,18.62,18.6,18.62,30300.0,13.4051,13.4195,13.4051,13.4195,30300.0
2009-07-10 11:25:00,18.62,18.63,18.6,18.62,19200.0,13.4195,13.4267,13.4051,13.4195,19200.0
2009-07-10 11:30:00,18.63,18.63,18.61,18.63,22300.0,13.4267,13.4267,13.4123,13.4267,22300.0
2009-07-10 11:35:00,18.64,18.66,18.62,18.64,45400.0,13.4339,13.4483,13.4195,13.4339,45400.0
2009-07-10 11:40:00,18.64,18.66,18.64,18.66,26200.0,13.4339,13.4483,13.4339,13.4483,26200.0
2009-07-10 11:45:00,18.66,18.66,18.65,18.66,7400.0,13.4483,13.4483,13.4411,13.4483,7400.0
2009-07-10 11:50:00,18.66,18.69,18.65,18.69,32400.0,13.4483,13.47,13.4411,13.47,32400.0
2009-07-10 11:55:00,18.69,18.69,18.66,18.66,9200.0,13.47,13.47,13.4483,13.4483,9200.0
2009-07-10 12:00:00,18.67,18.67,18.65,18.65,18000.0,13.4555,13.4555,13.4411,13.4411,18000.0
2009-07-10 12:05:00,18.65,18.66,18.62,18.62,55300.0,13.4411,13.4483,13.4195,13.4195,55300.0
2009-07-10 12:10:00,18.62,18.62,18.61,18.62,14600.0,13.4195,13.4195,13.4123,13.4195,14600.0
2009-07-10 12:15:00,18.61,18.66,18.61,18.66,22300.0,13.4123,13.4483,13.4123,13.4483,22300.0
2009-07-10 12:20:00,18.66,18.67,18.66,18.67,4000.0,13.4483,13.4555,13.4483,13.4555,4000.0
2009-07-10 12:25:00,18.67,18.69,18.66,18.69,44600.0,13.4555,13.47,13.4483,13.47,44600.0
2009-07-10 12:30:00,18.68,18.71,18.68,18.71,15800.0,13.4628,13.4844,13.4628,13.4844,15800.0
2009-07-10 12:35:00,18.7,18.71,18.69,18.7,14800.0,13.4772,13.4844,13.47,13.4772,14800.0
2009-07-10 12:40:00,18.7,18.73,18.7,18.73,10400.0,13.4772,13.4988,13.4772,13.4988,10400.0
2009-07-10 12:45:00,18.72,18.78,18.72,18.77,46800.0,13.4916,13.5348,13.4916,13.5276,46800.0
2009-07-10 12:50:00,18.77,18.78,18.75,18.75,14300.0,13.5276,13.5348,13.5132,13.5132,14300.0
2009-07-10 12:55:00,18.75,18.75,18.73,18.74,11200.0,13.5132,13.5132,13.4988,13.506,11200.0
2009-07-10 13:00:00,18.73,18.74,18.73,18.74,3100.0,13.4988,13.506,13.4988,13.506,3100.0
2009-07-10 13:05:00,18.74,18.74,18.71,18.72,13100.0,13.506,13.506,13.4844,13.4916,13100.0
2009-07-10 13:10:00,18.71,18.73,18.71,18.73,11900.0,13.4844,13.4988,13.4844,13.4988,11900.0
2009-07-10 13:15:00,18.73,18.73,18.72,18.73,16600.0,13.4988,13.4988,13.4916,13.4988,16600.0
2009-07-10 13:20:00,18.72,18.73,18.71,18.71,8400.0,13.4916,13.4988,13.4844,13.4844,8400.0
2009-07-10 13:25:00,18.72,18.72,18.68,18.68,9300.0,13.4916,13.4916,13.4628,13.4628,9300.0
2009-07-10 13:30:00,18.68,18.69,18.68,18.68,500.0,13.4628,13.47,13.4628,13.4628,500.0
2009-07-10 13:35:00,18.68,18.69,18.68,18.69,18200.0,13.4628,13.47,13.4628,13.47,18200.0
2009-07-10 13:40:00,18.69,18.76,18.69,18.75,34300.0,13.47,13.5204,13.47,13.5132,34300.0
2009-07-10 13:45:00,18.75,18.75,18.74,18.75,4300.0,13.5132,13.5132,13.506,13.5132,4300.0
2009-07-10 13:50:00,18.74,18.75,18.74,18.75,5600.0,13.506,13.5132,13.506,13.5132,5600.0
2009-07-10 13:55:00,18.75,18.75,18.73,18.75,16100.0,13.5132,13.5132,13.4988,13.5132,16100.0
2009-07-10 14:00:00,18.75,18.75,18.74,18.75,15500.0,13.5132,13.5132,13.506,13.5132,15500.0
2009-07-10 14:05:00,18.75,18.75,18.74,18.75,7300.0,13.5132,13.5132,13.506,13.5132,7300.0
2009-07-10 14:10:00,18.75,18.75,18.7,18.71,26400.0,13.5132,13.5132,13.4772,13.4844,26400.0
2009-07-10 14:15:00,18.71,18.71,18.67,18.69,25100.0,13.4844,13.4844,13.4555,13.47,25100.0
2009-07-10 14:20:00,18.68,18.69,18.64,18.64,26600.0,13.4628,13.47,13.4339,13.4339,26600.0
2009-07-10 14:25:00,18.64,18.66,18.64,18.66,18400.0,13.4339,13.4483,13.4339,13.4483,18400.0
2009-07-10 14:30:00,18.66,18.66,18.64,18.64,9100.0,13.4483,13.4483,13.4339,13.4339,9100.0
2009-07-10 14:35:00,18.65,18.65,18.64,18.65,14700.0,13.4411,13.4411,13.4339,13.4411,14700.0
2009-07-10 14:40:00,18.64,18.65,18.62,18.62,14900.0,13.4339,13.4411,13.4195,13.4195,14900.0
2009-07-10 14:45:00,18.62,18.63,18.62,18.63,14300.0,13.4195,13.4267,13.4195,13.4267,14300.0
2009-07-10 14:50:00,18.63,18.65,18.62,18.65,48500.0,13.4267,13.4411,13.4195,13.4411,48500.0
2009-07-10 14:55:00,18.64,18.67,18.64,18.66,26100.0,13.4339,13.4555,13.4339,13.4483,26100.0
2009-07-10 15:00:00,18.66,18.67,18.65,18.65,28600.0,13.4483,13.4555,13.4411,13.4411,28600.0
2009-07-10 15:05:00,18.66,18.66,18.65,18.66,15400.0,13.4483,13.4483,13.4411,13.4483,15400.0
2009-07-10 15:10:00,18.66,18.66,18.65,18.66,27100.0,13.4483,13.4483,13.4411,13.4483,27100.0
2009-07-10 15:15:00,18.66,18.67,18.66,18.67,43600.0,13.4483,13.4555,13.4483,13.4555,43600.0
2009-07-10 15:20:00,18.67,18.67,18.66,18.66,17600.0,13.4555,13.4555,13.4483,13.4483,17600.0
2009-07-10 15:25:00,18.67,18.67,18.62,18.63,77100.0,13.4555,13.4555,13.4195,13.4267,77100.0
2009-07-10 15:30:00,18.63,18.64,18.62,18.63,32800.0,13.4267,13.4339,13.4195,13.4267,32800.0
2009-07-10 15:35:00,18.62,18.64,18.6,18.63,65700.0,13.4195,13.4339,13.4051,13.4267,65700.0
2009-07-10 15:40:00,18.63,18.67,18.62,18.66,75900.0,13.4267,13.4555,13.4195,13.4483,75900.0
2009-07-10 15:45:00,18.66,18.74,18.65,18.73,54800.0,13.4483,13.506,13.4411,13.4988,54800.0
2009-07-10 15:50:00,18.74,18.74,18.66,18.66,93800.0,13.506,13.506,13.4483,13.4483,93800.0
2009-07-10 15:55:00,18.66,18.67,18.6,18.63,341600.0,13.4483,13.4555,13.4051,13.4267,341600.0
2009-07-13 09:30:00,18.76,19.22,18.58,18.8,78600.0,13.5204,13.8519,13.3907,13.5492,78600.0
2009-07-13 09:35:00,18.8,18.93,18.77,18.88,129600.0,13.5492,13.6429,13.5276,13.6069,129600.0
2009-07-13 09:40:00,18.87,18.89,18.85,18.86,28500.0,13.5997,13.6141,13.5853,13.5925,28500.0
2009-07-13 09:45:00,18.85,18.88,18.83,18.86,38500.0,13.5853,13.6069,13.5709,13.5925,38500.0
2009-07-13 09:50:00,18.85,18.88,18.84,18.85,18900.0,13.5853,13.6069,13.5781,13.5853,18900.0
2009-07-13 09:55:00,18.85,18.85,18.82,18.82,20400.0,13.5853,13.5853,13.5637,13.5637,20400.0
2009-07-13 10:00:00,18.83,18.84,18.78,18.79,40200.0,13.5709,13.5781,13.5348,13.542,40200.0
2009-07-13 10:05:00,18.79,18.83,18.76,18.83,20100.0,13.542,13.5709,13.5204,13.5709,20100.0
2009-07-13 10:10:00,18.83,18.87,18.8,18.86,35900.0,13.5709,13.5997,13.5492,13.5925,35900.0
2009-07-13 10:15:00,18.87,18.9,18.83,18.87,33600.0,13.5997,13.6213,13.5709,13.5997,33600.0
2009-07-13 10:20:00,18.87,18.87,18.84,18.85,17600.0,13.5997,13.5997,13.5781,13.5853,17600.0
2009-07-13 10:25:00,18.85,18.89,18.85,18.88,34400.0,13.5853,13.6141,13.5853,13.6069,34400.0
2009-07-13 10:30:00,18.88,18.97,18.88,18.93,61000.0,13.6069,13.6718,13.6069,13.6429,61000.0
2009-07-13 10:35:00,18.93,18.96,18.89,18.91,35600.0,13.6429,13.6646,13.6141,13.6285,35600.0
2009-07-13 10:40:00,18.91,18.97,18.91,18.93,34900.0,13.6285,13.6718,13.6285,13.6429,34900.0
2009-07-13 10:45:00,18.94,18.97,18.93,18.97,20800.0,13.6501,13.6718,13.6429,13.6718,20800.0
2009-07-13 10:50:00,18.98,18.98,18.94,18.96,22600.0,13.679,13.679,13.6501,13.6646,22600.0
2009-07-13 10:55:00,18.96,19.0,18.96,18.97,29100.0,13.6646,13.6934,13.6646,13.6718,29100.0
2009-07-13 11:00:00,18.97,18.98,18.92,18.97,46600.0,13.6718,13.679,13.6357,13.6718,46600.0
2009-07-13 11:05:00,18.97,18.98,18.95,18.96,21500.0,13.6718,13.679,13.6573,13.6646,21500.0
2009-07-13 11:10:00,18.95,18.96,18.95,18.95,18400.0,13.6573,13.6646,13.6573,13.6573,18400.0
2009-07-13 11:15:00,18.95,18.97,18.95,18.96,5500.0,13.6573,13.6718,13.6573,13.6646,5500.0
2009-07-13 11:20:00,18.97,18.97,18.94,18.95,19100.0,13.6718,13.6718,13.6501,13.6573,19100.0
2009-07-13 11:25:00,18.94,18.94,18.92,18.94,15100.0,13.6501,13.6501,13.6357,13.6501,15100.0
2009-07-13 11:30:00,18.93,19.0,18.93,18.96,71300.0,13.6429,13.6934,13.6429,13.6646,71300.0
2009-07-13 11:35:00,18.96,18.99,18.95,18.99,29200.0,13.6646,13.6862,13.6573,13.6862,29200.0
2009-07-13 11:40:00,18.99,18.99,18.97,18.98,14200.0,13.6862,13.6862,13.6718,13.679,14200.0
2009-07-13 11:45:00,18.98,19.01,18.97,18.97,29700.0,13.679,13.7006,13.6718,13.6718,29700.0
2009-07-13 11:50:00,18.97,19.01,18.96,18.98,27500.0,13.6718,13.7006,13.6646,13.679,27500.0
2009-07-13 11:55:00,18.98,18.98,18.97,18.98,9600.0,13.679,13.679,13.6718,13.679,9600.0
2009-07-13 12:00:00,18.98,19.01,18.97,19.0,23600.0,13.679,13.7006,13.6718,13.6934,23600.0
2009-07-13 12:05:00,19.01,19.04,19.0,19.04,34500.0,13.7006,13.7222,13.6934,13.7222,34500.0
2009-07-13 12:10:00,19.03,19.04,19.02,19.03,30300.0,13.715,13.7222,13.7078,13.715,30300.0
2009-07-13 12:15:00,19.04,19.04,19.02,19.03,9300.0,13.7222,13.7222,13.7078,13.715,9300.0
2009-07-13 12:20:00,19.03,19.03,18.99,18.99,7800.0,13.715,13.715,13.6862,13.6862,7800.0
2009-07-13 12:25:00,18.99,19.0,18.98,18.99,19000.0,13.6862,13.6934,13.679,13.6862,19000.0
2009-07-13 12:30:00,19.0,19.0,18.97,18.97,6100.0,13.6934,13.6934,13.6718,13.6718,6100.0
2009-07-13 12:35:00,18.97,18.98,18.94,18.94,26400.0,13.6718,13.679,13.6501,13.6501,26400.0
2009-07-13 12:40:00,18.95,18.95,18.94,18.94,7100.0,13.6573,13.6573,13.6501,13.6501,7100.0
2009-07-13 12:45:00,18.95,18.95,18.94,18.95,12800.0,13.6573,13.6573,13.6501,13.6573,12800.0
2009-07-13 12:50:00,18.95,18.95,18.91,18.91,32600.0,13.6573,13.6573,13.6285,13.6285,32600.0
2009-07-13 12:55:00,18.91,18.93,18.88,18.89,78700.0,13.6285,13.6429,13.6069,13.6141,78700.0
2009-07-13 13:00:00,18.89,18.9,18.88,18.89,33200.0,13.6141,13.6213,13.6069,13.6141,33200.0
2009-07-13 13:05:00,18.9,18.94,18.89,18.94,43200.0,13.6213,13.6501,13.6141,13.6501,43200.0
2009-07-13 13:10:00,18.93,18.94,18.92,18.94,23800.0,13.6429,13.6501,13.6357,13.6501,23800.0
2009-07-13 13:15:00,18.95,19.0,18.95,18.99,38000.0,13.6573,13.6934,13.6573,13.6862,38000.0
2009-07-13 13:20:00,19.0,19.01,18.99,19.0,11300.0,13.6934,13.7006,13.6862,13.6934,11300.0
2009-07-13 13:25:00,19.0,19.01,18.99,19.01,39300.0,13.6934,13.7006,13.6862,13.7006,39300.0
2009-07-13 13:30:00,19.01,19.04,19.0,19.04,15300.0,13.7006,13.7222,13.6934,13.7222,15300.0
2009-07-13 13:35:00,19.04,19.05,19.02,19.03,27500.0,13.7222,13.7294,13.7078,13.715,27500.0
2009-07-13 13:40:00,19.02,19.03,18.99,19.0,21500.0,13.7078,13.715,13.6862,13.6934,21500.0
2009-07-13 13:45:00,19.0,19.0,18.98,18.99,13400.0,13.6934,13.6934,13.679,13.6862,13400.0
2009-07-13 13:50:00,18.98,18.99,18.95,18.96,45500.0,13.679,13.6862,13.6573,13.6646,45500.0
2009-07-13 13:55:00,18.96,18.97,18.96,18.97,14700.0,13.6646,13.6718,13.6646,13.6718,14700.0
2009-07-13 14:00:00,18.97,18.97,18.96,18.96,18600.0,13.6718,13.6718,13.6646,13.6646,18600.0
2009-07-13 14:05:00,18.96,18.97,18.96,18.97,17800.0,13.6646,13.6718,13.6646,13.6718,17800.0
2009-07-13 14:10:00,18.97,19.01,18.97,18.98,87700.0,13.6718,13.7006,13.6718,13.679,87700.0
2009-07-13 14:15:00,18.99,19.02,18.99,19.02,24900.0,13.6862,13.7078,13.6862,13.7078,24900.0
2009-07-13 14:20:00,19.02,19.05,19.01,19.01,44500.0,13.7078,13.7294,13.7006,13.7006,44500.0
2009-07-13 14:25:00,19.02,19.02,19.0,19.0,11200.0,13.7078,13.7078,13.6934,13.6934,11200.0
2009-07-13 14:30:00,19.01,19.01,19.0,19.0,20100.0,13.7006,13.7006,13.6934,13.6934,20100.0
2009-07-13 14:35:00,19.0,19.03,19.0,19.03,16900.0,13.6934,13.715,13.6934,13.715,16900.0
2009-07-13 14:40:00,19.03,19.03,19.0,19.02,74600.0,13.715,13.715,13.6934,13.7078,74600.0
2009-07-13 14:45:00,19.03,19.03,19.01,19.02,39100.0,13.715,13.715,13.7006,13.7078,39100.0
2009-07-13 14:50:00,19.03,19.03,19.01,19.02,64700.0,13.715,13.715,13.7006,13.7078,64700.0
2009-07-13 14:55:00,19.03,19.04,19.0,19.02,103800.0,13.715,13.7222,13.6934,13.7078,103800.0
2009-07-13 15:00:00,19.02,19.04,19.02,19.03,20500.0,13.7078,13.7222,13.7078,13.715,20500.0
2009-07-13 15:05:00,19.03,19.05,19.03,19.03,52100.0,13.715,13.7294,13.715,13.715,52100.0
2009-07-13 15:10:00,19.04,19.05,19.03,19.04,56400.0,13.7222,13.7294,13.715,13.7222,56400.0
2009-07-13 15:15:00,19.04,19.05,19.03,19.04,49500.0,13.7222,13.7294,13.715,13.7222,49500.0
2009-07-13 15:20:00,19.04,19.08,19.04,19.07,93500.0,13.7222,13.751,13.7222,13.7438,93500.0
2009-07-13 15:25:00,19.08,19.1,19.07,19.07,89800.0,13.751,13.7655,13.7438,13.7438,89800.0
2009-07-13 15:30:00,19.08,19.15,19.08,19.11,102300.0,13.751,13.8015,13.751,13.7727,102300.0
2009-07-13 15:35:00,19.12,19.15,19.11,19.13,100000.0,13.7799,13.8015,13.7727,13.7871,100000.0
2009-07-13 15:40:00,19.14,19.18,19.13,19.16,161600.0,13.7943,13.8231,13.7871,13.8087,161600.0
2009-07-13 15:45:00,19.15,19.18,19.14,19.16,197300.0,13.8015,13.8231,13.7943,13.8087,197300.0
2009-07-13 15:50:00,19.16,19.23,19.15,19.23,277100.0,13.8087,13.8591,13.8015,13.8591,277100.0
2009-07-13 15:55:00,19.23,19.25,19.19,19.23,701000.0,13.8591,13.8736,13.8303,13.8591,701000.0
2009-07-14 09:30:00,19.16,19.25,19.13,19.15,206600.0,13.8087,13.8736,13.7871,13.8015,206600.0
2009-07-14 09:35:00,19.15,19.18,19.07,19.13,84900.0,13.8015,13.8231,13.7438,13.7871,84900.0
2009-07-14 09:40:00,19.12,19.15,19.04,19.08,37600.0,13.7799,13.8015,13.7222,13.751,37600.0
2009-07-14 09:45:00,19.08,19.12,19.04,19.04,47900.0,13.751,13.7799,13.7222,13.7222,47900.0
2009-07-14 09:50:00,19.04,19.1,18.97,18.99,55600.0,13.7222,13.7655,13.6718,13.6862,55600.0
2009-07-14 09:55:00,18.99,19.02,18.9,18.91,76500.0,13.6862,13.7078,13.6213,13.6285,76500.0
2009-07-14 10:00:00,18.9,18.95,18.88,18.93,54300.0,13.6213,13.6573,13.6069,13.6429,54300.0
2009-07-14 10:05:00,18.93,18.97,18.91,18.95,42000.0,13.6429,13.6718,13.6285,13.6573,42000.0
2009-07-14 10:10:00,18.96,18.98,18.92,18.94,79800.0,13.6646,13.679,13.6357,13.6501,79800.0
2009-07-14 10:15:00,18.93,18.98,18.92,18.96,40500.0,13.6429,13.679,13.6357,13.6646,40500.0
2009-07-14 10:20:00,18.95,19.02,18.93,19.0,55300.0,13.6573,13.7078,13.6429,13.6934,55300.0
2009-07-14 10:25:00,19.01,19.02,18.98,19.0,33500.0,13.7006,13.7078,13.679,13.6934,33500.0
2009-07-14 10:30:00,19.0,19.01,18.94,18.94,40700.0,13.6934,13.7006,13.6501,13.6501,40700.0
2009-07-14 10:35:00,18.94,18.99,18.93,18.98,31500.0,13.6501,13.6862,13.6429,13.679,31500.0
2009-07-14 10:40:00,18.98,18.99,18.95,18.98,19700.0,13.679,13.6862,13.6573,13.679,19700.0
2009-07-14 10:45:00,18.97,18.99,18.95,18.97,29100.0,13.6718,13.6862,13.6573,13.6718,29100.0
2009-07-14 10:50:00,18.97,18.98,18.95,18.95,14400.0,13.6718,13.679,13.6573,13.6573,14400.0
2009-07-14 10:55:00,18.95,18.96,18.92,18.93,39200.0,13.6573,13.6646,13.6357,13.6429,39200.0
2009-07-14 11:00:00,18.92,18.93,18.89,18.9,17400.0,13.6357,13.6429,13.6141,13.6213,17400.0
2009-07-14 11:05:00,18.9,18.93,18.9,18.9,29200.0,13.6213,13.6429,13.6213,13.6213,29200.0
2009-07-14 11:10:00,18.9,18.91,18.89,18.89,16500.0,13.6213,13.6285,13.6141,13.6141,16500.0
2009-07-14 11:15:00,18.9,18.91,18.87,18.87,41900.0,13.6213,13.6285,13.5997,13.5997,41900.0
2009-07-14 11:20:00,18.88,18.91,18.87,18.9,19400.0,13.6069,13.6285,13.5997,13.6213,19400.0
2009-07-14 11:25:00,18.91,18.94,18.9,18.94,21100.0,13.6285,13.6501,13.6213,13.6501,21100.0
2009-07-14 11:30:00,18.94,18.94,18.93,18.93,10200.0,13.6501,13.6501,13.6429,13.6429,10200.0
2009-07-14 11:35:00,18.93,18.94,18.91,18.93,35000.0,13.6429,13.6501,13.6285,13.6429,35000.0
2009-07-14 11:40:00,18.92,18.92,18.91,18.91,7800.0,13.6357,13.6357,13.6285,13.6285,7800.0
2009-07-14 11:45:00,18.92,18.94,18.91,18.93,23200.0,13.6357,13.6501,13.6285,13.6429,23200.0
2009-07-14 11:50:00,18.94,19.0,18.93,18.99,31700.0,13.6501,13.6934,13.6429,13.6862,31700.0
2009-07-14 11:55:00,18.99,18.99,18.97,18.98,21800.0,13.6862,13.6862,13.6718,13.679,21800.0
2009-07-14 12:00:00,18.97,18.99,18.96,18.98,22700.0,13.6718,13.6862,13.6646,13.679,22700.0
2009-07-14 12:05:00,18.99,19.0,18.98,18.99,6100.0,13.6862,13.6934,13.679,13.6862,6100.0
2009-07-14 12:10:00,18.99,19.0,18.98,18.98,14400.0,13.6862,13.6934,13.679,13.679,14400.0
2009-07-14 12:15:00,18.98,18.98,18.96,18.96,6600.0,13.679,13.679,13.6646,13.6646,6600.0
2009-07-14 12:20:00,18.96,18.97,18.93,18.95,46200.0,13.6646,13.6718,13.6429,13.6573,46200.0
2009-07-14 12:25:00,18.95,18.96,18.94,18.94,6500.0,13.6573,13.6646,13.6501,13.6501,6500.0
2009-07-14 12:30:00,18.95,18.96,18.93,18.93,11100.0,13.6573,13.6646,13.6429,13.6429,11100.0
2009-07-14 12:35:00,18.94,18.94,18.92,18.94,13300.0,13.6501,13.6501,13.6357,13.6501,13300.0
2009-07-14 12:40:00,18.93,18.96,18.93,18.94,6600.0,13.6429,13.6646,13.6429,13.6501,6600.0
2009-07-14 12:45:00,18.95,18.98,18.95,18.97,9500.0,13.6573,13.679,13.6573,13.6718,9500.0
2009-07-14 12:50:00,18.97,18.99,18.97,18.97,11700.0,13.6718,13.6862,13.6718,13.6718,11700.0
2009-07-14 12:55:00,18.98,18.98,18.96,18.97,6500.0,13.679,13.679,13.6646,13.6718,6500.0
2009-07-14 13:00:00,18.98,18.99,18.98,18.99,5900.0,13.679,13.6862,13.679,13.6862,5900.0
2009-07-14 13:05:00,18.98,19.0,18.98,18.98,13000.0,13.679,13.6934,13.679,13.679,13000.0
2009-07-14 13:10:00,18.98,19.0,18.98,18.99,9600.0,13.679,13.6934,13.679,13.6862,9600.0
2009-07-14 13:15:00,18.99,19.0,18.98,18.98,11300.0,13.6862,13.6934,13.679,13.679,11300.0
2009-07-14 13:20:00,18.99,18.99,18.98,18.99,5000.0,13.6862,13.6862,13.679,13.6862,5000.0
2009-07-14 13:25:00,18.99,19.03,18.99,19.03,21400.0,13.6862,13.715,13.6862,13.715,21400.0
2009-07-14 13:30:00,19.02,19.03,19.02,19.03,2800.0,13.7078,13.715,13.7078,13.715,2800.0
2009-07-14 13:35:00,19.03,19.05,19.02,19.04,14700.0,13.715,13.7294,13.7078,13.7222,14700.0
2009-07-14 13:40:00,19.05,19.05,19.04,19.05,5100.0,13.7294,13.7294,13.7222,13.7294,5100.0
2009-07-14 13:45:00,19.05,19.05,19.04,19.05,9300.0,13.7294,13.7294,13.7222,13.7294,9300.0
2009-07-14 13:50:00,19.05,19.05,19.04,19.04,5200.0,13.7294,13.7294,13.7222,13.7222,5200.0
2009-07-14 13:55:00,19.05,19.05,19.04,19.05,4500.0,13.7294,13.7294,13.7222,13.7294,4500.0
2009-07-14 14:00:00,19.04,19.04,18.96,18.97,51400.0,13.7222,13.7222,13.6646,13.6718,51400.0
2009-07-14 14:05:00,18.96,19.0,18.96,18.99,16100.0,13.6646,13.6934,13.6646,13.6862,16100.0
2009-07-14 14:10:00,19.0,19.0,18.97,18.99,20700.0,13.6934,13.6934,13.6718,13.6862,20700.0
2009-07-14 14:15:00,18.99,18.99,18.97,18.99,13700.0,13.6862,13.6862,13.6718,13.6862,13700.0
2009-07-14 14:20:00,18.99,19.0,18.97,18.97,14400.0,13.6862,13.6934,13.6718,13.6718,14400.0
2009-07-14 14:25:00,18.97,18.98,18.95,18.96,17400.0,13.6718,13.679,13.6573,13.6646,17400.0
2009-07-14 14:30:00,18.96,18.97,18.94,18.95,26200.0,13.6646,13.6718,13.6501,13.6573,26200.0
2009-07-14 14:35:00,18.95,18.96,18.94,18.96,8500.0,13.6573,13.6646,13.6501,13.6646,8500.0
2009-07-14 14:40:00,18.96,18.99,18.95,18.99,12000.0,13.6646,13.6862,13.6573,13.6862,12000.0
2009-07-14 14:45:00,18.99,19.02,18.98,19.0,28200.0,13.6862,13.7078,13.679,13.6934,28200.0
2009-07-14 14:50:00,18.99,18.99,18.97,18.98,20700.0,13.6862,13.6862,13.6718,13.679,20700.0
2009-07-14 14:55:00,18.98,19.0,18.98,18.99,23100.0,13.679,13.6934,13.679,13.6862,23100.0
2009-07-14 15:00:00,18.99,19.0,18.98,19.0,35300.0,13.6862,13.6934,13.679,13.6934,35300.0
2009-07-14 15:05:00,19.0,19.01,18.99,19.0,19400.0,13.6934,13.7006,13.6862,13.6934,19400.0
2009-07-14 15:10:00,18.99,19.03,18.99,19.01,24600.0,13.6862,13.715,13.6862,13.7006,24600.0
2009-07-14 15:15:00,19.01,19.03,19.01,19.02,16300.0,13.7006,13.715,13.7006,13.7078,16300.0
2009-07-14 15:20:00,19.01,19.03,19.0,19.03,24600.0,13.7006,13.715,13.6934,13.715,24600.0
2009-07-14 15:25:00,19.03,19.05,19.01,19.03,44700.0,13.715,13.7294,13.7006,13.715,44700.0
2009-07-14 15:30:00,19.03,19.06,19.03,19.06,34400.0,13.715,13.7366,13.715,13.7366,34400.0
2009-07-14 15:35:00,19.06,19.07,19.05,19.07,23500.0,13.7366,13.7438,13.7294,13.7438,23500.0
2009-07-14 15:40:00,19.07,19.1,19.05,19.1,54700.0,13.7438,13.7655,13.7294,13.7655,54700.0
2009-07-14 15:45:00,19.09,19.11,19.05,19.05,73500.0,13.7582,13.7727,13.7294,13.7294,73500.0
2009-07-14 15:50:00,19.05,19.08,19.05,19.08,42100.0,13.7294,13.751,13.7294,13.751,42100.0
2009-07-14 15:55:00,19.08,19.09,19.06,19.06,321100.0,13.751,13.7582,13.7366,13.7366,321100.0
2009-07-15 09:30:00,19.16,19.29,19.13,19.22,58800.0,13.8087,13.9024,13.7871,13.8519,58800.0
2009-07-15 09:35:00,19.2,19.22,19.14,19.17,57900.0,13.8375,13.8519,13.7943,13.8159,57900.0
2009-07-15 09:40:00,19.14,19.24,19.1,19.21,56700.0,13.7943,13.8664,13.7655,13.8447,56700.0
2009-07-15 09:45:00,19.21,19.25,19.2,19.25,45100.0,13.8447,13.8736,13.8375,13.8736,45100.0
2009-07-15 09:50:00,19.25,19.25,19.22,19.24,36300.0,13.8736,13.8736,13.8519,13.8664,36300.0
2009-07-15 09:55:00,19.24,19.25,19.22,19.23,47500.0,13.8664,13.8736,13.8519,13.8591,47500.0
2009-07-15 10:00:00,19.23,19.25,19.19,19.21,54400.0,13.8591,13.8736,13.8303,13.8447,54400.0
2009-07-15 10:05:00,19.2,19.21,19.18,19.2,48200.0,13.8375,13.8447,13.8231,13.8375,48200.0
2009-07-15 10:10:00,19.2,19.21,19.18,19.2,48600.0,13.8375,13.8447,13.8231,13.8375,48600.0
2009-07-15 10:15:00,19.2,19.21,19.19,19.2,20000.0,13.8375,13.8447,13.8303,13.8375,20000.0
2009-07-15 10:20:00,19.2,19.21,19.2,19.21,22100.0,13.8375,13.8447,13.8375,13.8447,22100.0
2009-07-15 10:25:00,19.21,19.22,19.19,19.2,30600.0,13.8447,13.8519,13.8303,13.8375,30600.0
2009-07-15 10:30:00,19.2,19.23,19.19,19.2,51900.0,13.8375,13.8591,13.8303,13.8375,51900.0
2009-07-15 10:35:00,19.2,19.22,19.19,19.2,29000.0,13.8375,13.8519,13.8303,13.8375,29000.0
2009-07-15 10:40:00,19.21,19.21,19.19,19.2,31800.0,13.8447,13.8447,13.8303,13.8375,31800.0
2009-07-15 10:45:00,19.2,19.2,19.15,19.15,41300.0,13.8375,13.8375,13.8015,13.8015,41300.0
2009-07-15 10:50:00,19.15,19.17,19.12,19.12,13600.0,13.8015,13.8159,13.7799,13.7799,13600.0
2009-07-15 10:55:00,19.12,19.13,19.11,19.11,4400.0,13.7799,13.7871,13.7727,13.7727,4400.0
2009-07-15 11:00:00,19.12,19.12,19.11,19.11,2700.0,13.7799,13.7799,13.7727,13.7727,2700.0
2009-07-15 11:05:00,19.12,19.13,19.11,19.11,21800.0,13.7799,13.7871,13.7727,13.7727,21800.0
2009-07-15 11:10:00,19.12,19.12,19.11,19.11,4000.0,13.7799,13.7799,13.7727,13.7727,4000.0
2009-07-15 11:15:00,19.12,19.15,19.11,19.14,21300.0,13.7799,13.8015,13.7727,13.7943,21300.0
2009-07-15 11:20:00,19.14,19.15,19.13,19.13,22100.0,13.7943,13.8015,13.7871,13.7871,22100.0
2009-07-15 11:25:00,19.14,19.15,19.13,19.14,18400.0,13.7943,13.8015,13.7871,13.7943,18400.0
2009-07-15 11:30:00,19.14,19.18,19.14,19.17,36700.0,13.7943,13.8231,13.7943,13.8159,36700.0
2009-07-15 11:35:00,19.18,19.19,19.17,19.19,13500.0,13.8231,13.8303,13.8159,13.8303,13500.0
2009-07-15 11:40:00,19.18,19.19,19.18,19.19,18800.0,13.8231,13.8303,13.8231,13.8303,18800.0
2009-07-15 11:45:00,19.19,19.19,19.18,19.18,8500.0,13.8303,13.8303,13.8231,13.8231,8500.0
2009-07-15 11:50:00,19.18,19.19,19.18,19.18,11400.0,13.8231,13.8303,13.8231,13.8231,11400.0
2009-07-15 11:55:00,19.19,19.19,19.18,19.19,5200.0,13.8303,13.8303,13.8231,13.8303,5200.0
2009-07-15 12:00:00,19.19,19.19,19.17,19.17,14900.0,13.8303,13.8303,13.8159,13.8159,14900.0
2009-07-15 12:05:00,19.17,19.18,19.17,19.17,4200.0,13.8159,13.8231,13.8159,13.8159,4200.0
2009-07-15 12:10:00,19.17,19.19,19.17,19.19,23000.0,13.8159,13.8303,13.8159,13.8303,23000.0
2009-07-15 12:15:00,19.19,19.2,19.18,19.19,31600.0,13.8303,13.8375,13.8231,13.8303,31600.0
2009-07-15 12:20:00,19.19,19.19,19.18,19.18,9800.0,13.8303,13.8303,13.8231,13.8231,9800.0
2009-07-15 12:25:00,19.18,19.19,19.18,19.19,2500.0,13.8231,13.8303,13.8231,13.8303,2500.0
2009-07-15 12:30:00,19.18,19.2,19.18,19.19,16000.0,13.8231,13.8375,13.8231,13.8303,16000.0
2009-07-15 12:35:00,19.19,19.2,19.19,19.19,5800.0,13.8303,13.8375,13.8303,13.8303,5800.0
2009-07-15 12:40:00,19.19,19.2,19.18,19.18,16700.0,13.8303,13.8375,13.8231,13.8231,16700.0
2009-07-15 12:45:00,19.19,19.19,19.18,19.18,3400.0,13.8303,13.8303,13.8231,13.8231,3400.0
2009-07-15 12:50:00,19.18,19.19,19.17,19.18,36700.0,13.8231,13.8303,13.8159,13.8231,36700.0
2009-07-15 12:55:00,19.18,19.19,19.18,19.19,6100.0,13.8231,13.8303,13.8231,13.8303,6100.0
2009-07-15 13:00:00,19.19,19.19,19.18,19.18,8100.0,13.8303,13.8303,13.8231,13.8231,8100.0
2009-07-15 13:05:00,19.19,19.2,19.18,19.19,12500.0,13.8303,13.8375,13.8231,13.8303,12500.0
2009-07-15 13:10:00,19.19,19.2,19.19,19.2,39200.0,13.8303,13.8375,13.8303,13.8375,39200.0
2009-07-15 13:15:00,19.19,19.2,19.19,19.19,11900.0,13.8303,13.8375,13.8303,13.8303,11900.0
2009-07-15 13:20:00,19.2,19.22,19.19,19.21,29300.0,13.8375,13.8519,13.8303,13.8447,29300.0
2009-07-15 13:25:00,19.21,19.22,19.21,19.22,8500.0,13.8447,13.8519,13.8447,13.8519,8500.0
2009-07-15 13:30:00,19.22,19.22,19.21,19.21,11100.0,13.8519,13.8519,13.8447,13.8447,11100.0
2009-07-15 13:35:00,19.22,19.22,19.21,19.22,14100.0,13.8519,13.8519,13.8447,13.8519,14100.0
2009-07-15 13:40:00,19.22,19.23,19.22,19.22,27900.0,13.8519,13.8591,13.8519,13.8519,27900.0
2009-07-15 13:45:00,19.23,19.23,19.22,19.22,7600.0,13.8591,13.8591,13.8519,13.8519,7600.0
2009-07-15 13:50:00,19.23,19.23,19.22,19.23,34900.0,13.8591,13.8591,13.8519,13.8591,34900.0
2009-07-15 13:55:00,19.23,19.24,19.22,19.24,31100.0,13.8591,13.8664,13.8519,13.8664,31100.0
2009-07-15 14:00:00,19.23,19.24,19.22,19.24,30000.0,13.8591,13.8664,13.8519,13.8664,30000.0
2009-07-15 14:05:00,19.24,19.27,19.23,19.25,51600.0,13.8664,13.888,13.8591,13.8736,51600.0
2009-07-15 14:10:00,19.24,19.24,19.23,19.23,9400.0,13.8664,13.8664,13.8591,13.8591,9400.0
2009-07-15 14:15:00,19.23,19.26,19.23,19.26,51300.0,13.8591,13.8808,13.8591,13.8808,51300.0
2009-07-15 14:20:00,19.26,19.31,19.25,19.3,55400.0,13.8808,13.9168,13.8736,13.9096,55400.0
2009-07-15 14:25:00,19.3,19.31,19.28,19.29,17500.0,13.9096,13.9168,13.8952,13.9024,17500.0
2009-07-15 14:30:00,19.29,19.29,19.28,19.29,25000.0,13.9024,13.9024,13.8952,13.9024,25000.0
2009-07-15 14:35:00,19.28,19.29,19.28,19.28,15000.0,13.8952,13.9024,13.8952,13.8952,15000.0
2009-07-15 14:40:00,19.28,19.3,19.28,19.3,26300.0,13.8952,13.9096,13.8952,13.9096,26300.0
2009-07-15 14:45:00,19.3,19.36,19.29,19.36,65000.0,13.9096,13.9528,13.9024,13.9528,65000.0
2009-07-15 14:50:00,19.35,19.37,19.34,19.36,38100.0,13.9456,13.96,13.9384,13.9528,38100.0
2009-07-15 14:55:00,19.37,19.45,19.36,19.45,68800.0,13.96,14.0177,13.9528,14.0177,68800.0
2009-07-15 15:00:00,19.44,19.47,19.43,19.47,72600.0,14.0105,14.0321,14.0033,14.0321,72600.0
2009-07-15 15:05:00,19.47,19.49,19.46,19.49,47400.0,14.0321,14.0465,14.0249,14.0465,47400.0
2009-07-15 15:10:00,19.5,19.52,19.47,19.48,96200.0,14.0537,14.0681,14.0321,14.0393,96200.0
2009-07-15 15:15:00,19.48,19.52,19.48,19.52,80400.0,14.0393,14.0681,14.0393,14.0681,80400.0
2009-07-15 15:20:00,19.52,19.53,19.5,19.52,70200.0,14.0681,14.0754,14.0537,14.0681,70200.0
2009-07-15 15:25:00,19.52,19.52,19.46,19.49,147500.0,14.0681,14.0681,14.0249,14.0465,147500.0
2009-07-15 15:30:00,19.49,19.52,19.44,19.44,133700.0,14.0465,14.0681,14.0105,14.0105,133700.0
2009-07-15 15:35:00,19.44,19.48,19.43,19.48,146900.0,14.0105,14.0393,14.0033,14.0393,146900.0
2009-07-15 15:40:00,19.49,19.56,19.49,19.52,278800.0,14.0465,14.097,14.0465,14.0681,278800.0
2009-07-15 15:45:00,19.51,19.52,19.48,19.5,186700.0,14.0609,14.0681,14.0393,14.0537,186700.0
2009-07-15 15:50:00,19.51,19.57,19.5,19.57,355200.0,14.0609,14.1042,14.0537,14.1042,355200.0
2009-07-15 15:55:00,19.57,19.57,19.42,19.44,672400.0,14.1042,14.1042,13.9961,14.0105,672400.0
2009-07-16 09:30:00,19.38,19.44,19.37,19.42,70400.0,13.9672,14.0105,13.96,13.9961,70400.0
2009-07-16 09:35:00,19.42,19.49,19.42,19.48,38500.0,13.9961,14.0465,13.9961,14.0393,38500.0
2009-07-16 09:40:00,19.48,19.5,19.46,19.49,37900.0,14.0393,14.0537,14.0249,14.0465,37900.0
2009-07-16 09:45:00,19.49,19.52,19.42,19.43,43700.0,14.0465,14.0681,13.9961,14.0033,43700.0
2009-07-16 09:50:00,19.43,19.46,19.41,19.41,42300.0,14.0033,14.0249,13.9889,13.9889,42300.0
2009-07-16 09:55:00,19.42,19.42,19.33,19.37,45500.0,13.9961,13.9961,13.9312,13.96,45500.0
2009-07-16 10:00:00,19.37,19.38,19.33,19.37,62100.0,13.96,13.9672,13.9312,13.96,62100.0
2009-07-16 10:05:00,19.37,19.41,19.35,19.37,52600.0,13.96,13.9889,13.9456,13.96,52600.0
2009-07-16 10:10:00,19.37,19.41,19.36,19.41,25500.0,13.96,13.9889,13.9528,13.9889,25500.0
2009-07-16 10:15:00,19.41,19.46,19.4,19.45,15700.0,13.9889,14.0249,13.9817,14.0177,15700.0
2009-07-16 10:20:00,19.46,19.47,19.43,19.44,26300.0,14.0249,14.0321,14.0033,14.0105,26300.0
2009-07-16 10:25:00,19.44,19.47,19.44,19.47,20800.0,14.0105,14.0321,14.0105,14.0321,20800.0
2009-07-16 10:30:00,19.47,19.49,19.45,19.47,22800.0,14.0321,14.0465,14.0177,14.0321,22800.0
2009-07-16 10:35:00,19.47,19.51,19.47,19.5,28900.0,14.0321,14.0609,14.0321,14.0537,28900.0
2009-07-16 10:40:00,19.5,19.5,19.42,19.43,32500.0,14.0537,14.0537,13.9961,14.0033,32500.0
2009-07-16 10:45:00,19.43,19.47,19.43,19.47,9800.0,14.0033,14.0321,14.0033,14.0321,9800.0
2009-07-16 10:50:00,19.47,19.47,19.44,19.46,31700.0,14.0321,14.0321,14.0105,14.0249,31700.0
2009-07-16 10:55:00,19.46,19.46,19.38,19.38,26900.0,14.0249,14.0249,13.9672,13.9672,26900.0
2009-07-16 11:00:00,19.38,19.42,19.38,19.41,17500.0,13.9672,13.9961,13.9672,13.9889,17500.0
2009-07-16 11:05:00,19.41,19.43,19.4,19.43,29800.0,13.9889,14.0033,13.9817,14.0033,29800.0
2009-07-16 11:10:00,19.43,19.46,19.43,19.46,44500.0,14.0033,14.0249,14.0033,14.0249,44500.0
2009-07-16 11:15:00,19.46,19.46,19.45,19.46,7500.0,14.0249,14.0249,14.0177,14.0249,7500.0
2009-07-16 11:20:00,19.46,19.47,19.45,19.47,11800.0,14.0249,14.0321,14.0177,14.0321,11800.0
2009-07-16 11:25:00,19.47,19.47,19.46,19.46,6900.0,14.0321,14.0321,14.0249,14.0249,6900.0
2009-07-16 11:30:00,19.47,19.47,19.45,19.46,20300.0,14.0321,14.0321,14.0177,14.0249,20300.0
2009-07-16 11:35:00,19.46,19.46,19.45,19.45,2700.0,14.0249,14.0249,14.0177,14.0177,2700.0
2009-07-16 11:40:00,19.45,19.48,19.45,19.46,17900.0,14.0177,14.0393,14.0177,14.0249,17900.0
2009-07-16 11:45:00,19.45,19.46,19.45,19.46,7100.0,14.0177,14.0249,14.0177,14.0249,7100.0
2009-07-16 11:50:00,19.46,19.46,19.45,19.46,3900.0,14.0249,14.0249,14.0177,14.0249,3900.0
2009-07-16 11:55:00,19.46,19.51,19.45,19.51,15300.0,14.0249,14.0609,14.0177,14.0609,15300.0
2009-07-16 12:00:00,19.51,19.51,19.5,19.51,2200.0,14.0609,14.0609,14.0537,14.0609,2200.0
2009-07-16 12:05:00,19.51,19.51,19.49,19.49,10800.0,14.0609,14.0609,14.0465,14.0465,10800.0
2009-07-16 12:10:00,19.5,19.51,19.49,19.5,8600.0,14.0537,14.0609,14.0465,14.0537,8600.0
2009-07-16 12:15:00,19.5,19.5,19.48,19.48,6300.0,14.0537,14.0537,14.0393,14.0393,6300.0
2009-07-16 12:20:00,19.48,19.49,19.48,19.48,700.0,14.0393,14.0465,14.0393,14.0393,700.0
2009-07-16 12:25:00,19.48,19.48,19.46,19.46,5300.0,14.0393,14.0393,14.0249,14.0249,5300.0
2009-07-16 12:30:00,19.47,19.47,19.45,19.46,12000.0,14.0321,14.0321,14.0177,14.0249,12000.0
2009-07-16 12:35:00,19.45,19.45,19.43,19.43,13900.0,14.0177,14.0177,14.0033,14.0033,13900.0
2009-07-16 12:40:00,19.43,19.44,19.42,19.42,4400.0,14.0033,14.0105,13.9961,13.9961,4400.0
2009-07-16 12:45:00,19.42,19.42,19.41,19.41,15400.0,13.9961,13.9961,13.9889,13.9889,15400.0
2009-07-16 12:50:00,19.42,19.42,19.41,19.41,4200.0,13.9961,13.9961,13.9889,13.9889,4200.0
2009-07-16 12:55:00,19.42,19.42,19.41,19.42,1100.0,13.9961,13.9961,13.9889,13.9961,1100.0
2009-07-16 13:00:00,19.41,19.42,19.41,19.42,4400.0,13.9889,13.9961,13.9889,13.9961,4400.0
2009-07-16 13:05:00,19.42,19.42,19.4,19.41,17300.0,13.9961,13.9961,13.9817,13.9889,17300.0
2009-07-16 13:10:00,19.41,19.41,19.39,19.39,15400.0,13.9889,13.9889,13.9745,13.9745,15400.0
2009-07-16 13:15:00,19.4,19.4,19.39,19.39,6900.0,13.9817,13.9817,13.9745,13.9745,6900.0
2009-07-16 13:20:00,19.39,19.4,19.38,19.38,10400.0,13.9745,13.9817,13.9672,13.9672,10400.0
2009-07-16 13:25:00,19.39,19.39,19.37,19.37,9300.0,13.9745,13.9745,13.96,13.96,9300.0
2009-07-16 13:30:00,19.37,19.38,19.37,19.37,3400.0,13.96,13.9672,13.96,13.96,3400.0
2009-07-16 13:35:00,19.38,19.38,19.37,19.37,5100.0,13.9672,13.9672,13.96,13.96,5100.0
2009-07-16 13:40:00,19.38,19.46,19.37,19.45,47800.0,13.9672,14.0249,13.96,14.0177,47800.0
2009-07-16 13:45:00,19.46,19.51,19.46,19.5,29400.0,14.0249,14.0609,14.0249,14.0537,29400.0
2009-07-16 13:50:00,19.51,19.55,19.5,19.55,27000.0,14.0609,14.0898,14.0537,14.0898,27000.0
2009-07-16 13:55:00,19.55,19.55,19.52,19.54,28900.0,14.0898,14.0898,14.0681,14.0826,28900.0
2009-07-16 14:00:00,19.54,19.56,19.52,19.54,22900.0,14.0826,14.097,14.0681,14.0826,22900.0
2009-07-16 14:05:00,19.53,19.54,19.53,19.54,1600.0,14.0754,14.0826,14.0754,14.0826,1600.0
2009-07-16 14:10:00,19.53,19.55,19.53,19.55,11000.0,14.0754,14.0898,14.0754,14.0898,11000.0
2009-07-16 14:15:00,19.55,19.56,19.54,19.56,21300.0,14.0898,14.097,14.0826,14.097,21300.0
2009-07-16 14:20:00,19.55,19.58,19.55,19.57,19700.0,14.0898,14.1114,14.0898,14.1042,19700.0
2009-07-16 14:25:00,19.58,19.6,19.56,19.59,38900.0,14.1114,14.1258,14.097,14.1186,38900.0
2009-07-16 14:30:00,19.58,19.59,19.58,19.58,3400.0,14.1114,14.1186,14.1114,14.1114,3400.0
2009-07-16 14:35:00,19.58,19.62,19.58,19.62,19800.0,14.1114,14.1402,14.1114,14.1402,19800.0
2009-07-16 14:40:00,19.62,19.63,19.61,19.62,15500.0,14.1402,14.1474,14.133,14.1402,15500.0
2009-07-16 14:45:00,19.62,19.67,19.61,19.67,46000.0,14.1402,14.1763,14.133,14.1763,46000.0
2009-07-16 14:50:00,19.66,19.69,19.66,19.68,29400.0,14.169,14.1907,14.169,14.1835,29400.0
2009-07-16 14:55:00,19.68,19.7,19.66,19.7,35900.0,14.1835,14.1979,14.169,14.1979,35900.0
2009-07-16 15:00:00,19.7,19.7,19.69,19.69,11500.0,14.1979,14.1979,14.1907,14.1907,11500.0
2009-07-16 15:05:00,19.69,19.7,19.66,19.67,34300.0,14.1907,14.1979,14.169,14.1763,34300.0
2009-07-16 15:10:00,19.67,19.72,19.66,19.72,33600.0,14.1763,14.2123,14.169,14.2123,33600.0
2009-07-16 15:15:00,19.72,19.72,19.71,19.71,34100.0,14.2123,14.2123,14.2051,14.2051,34100.0
2009-07-16 15:20:00,19.72,19.73,19.71,19.73,32300.0,14.2123,14.2195,14.2051,14.2195,32300.0
2009-07-16 15:25:00,19.72,19.74,19.72,19.74,27600.0,14.2123,14.2267,14.2123,14.2267,27600.0
2009-07-16 15:30:00,19.74,19.75,19.73,19.75,49500.0,14.2267,14.2339,14.2195,14.2339,49500.0
2009-07-16 15:35:00,19.75,19.8,19.74,19.76,139400.0,14.2339,14.2699,14.2267,14.2411,139400.0
2009-07-16 15:40:00,19.76,19.85,19.76,19.79,166100.0,14.2411,14.306,14.2411,14.2627,166100.0
2009-07-16 15:45:00,19.8,19.8,19.75,19.75,124800.0,14.2699,14.2699,14.2339,14.2339,124800.0
2009-07-16 15:50:00,19.75,19.8,19.69,19.7,163900.0,14.2339,14.2699,14.1907,14.1979,163900.0
2009-07-16 15:55:00,19.69,19.74,19.68,19.71,275100.0,14.1907,14.2267,14.1835,14.2051,275100.0
2009-07-17 09:30:00,19.56,19.75,19.56,19.64,437900.0,14.097,14.2339,14.097,14.1546,437900.0
2009-07-17 09:35:00,19.65,19.69,19.54,19.57,38000.0,14.1618,14.1907,14.0826,14.1042,38000.0
2009-07-17 09:40:00,19.57,19.58,19.54,19.55,28100.0,14.1042,14.1114,14.0826,14.0898,28100.0
2009-07-17 09:45:00,19.56,19.58,19.52,19.52,18200.0,14.097,14.1114,14.0681,14.0681,18200.0
2009-07-17 09:50:00,19.52,19.53,19.45,19.45,32600.0,14.0681,14.0754,14.0177,14.0177,32600.0
2009-07-17 09:55:00,19.46,19.51,19.44,19.48,80500.0,14.0249,14.0609,14.0105,14.0393,80500.0
2009-07-17 10:00:00,19.48,19.5,19.45,19.49,16000.0,14.0393,14.0537,14.0177,14.0465,16000.0
2009-07-17 10:05:00,19.49,19.51,19.43,19.48,43800.0,14.0465,14.0609,14.0033,14.0393,43800.0
2009-07-17 10:10:00,19.47,19.51,19.46,19.51,28300.0,14.0321,14.0609,14.0249,14.0609,28300.0
2009-07-17 10:15:00,19.51,19.51,19.48,19.5,25600.0,14.0609,14.0609,14.0393,14.0537,25600.0
2009-07-17 10:20:00,19.5,19.58,19.49,19.58,38200.0,14.0537,14.1114,14.0465,14.1114,38200.0
2009-07-17 10:25:00,19.58,19.58,19.51,19.51,17400.0,14.1114,14.1114,14.0609,14.0609,17400.0
2009-07-17 10:30:00,19.52,19.56,19.51,19.56,20600.0,14.0681,14.097,14.0609,14.097,20600.0
2009-07-17 10:35:00,19.56,19.56,19.51,19.52,17100.0,14.097,14.097,14.0609,14.0681,17100.0
2009-07-17 10:40:00,19.51,19.52,19.49,19.49,11900.0,14.0609,14.0681,14.0465,14.0465,11900.0
2009-07-17 10:45:00,19.49,19.49,19.46,19.46,10500.0,14.0465,14.0465,14.0249,14.0249,10500.0
2009-07-17 10:50:00,19.47,19.47,19.45,19.45,13400.0,14.0321,14.0321,14.0177,14.0177,13400.0
2009-07-17 10:55:00,19.45,19.5,19.45,19.48,24900.0,14.0177,14.0537,14.0177,14.0393,24900.0
2009-07-17 11:00:00,19.49,19.49,19.47,19.49,8400.0,14.0465,14.0465,14.0321,14.0465,8400.0
2009-07-17 11:05:00,19.49,19.5,19.48,19.5,16200.0,14.0465,14.0537,14.0393,14.0537,16200.0
2009-07-17 11:10:00,19.5,19.51,19.49,19.51,30900.0,14.0537,14.0609,14.0465,14.0609,30900.0
2009-07-17 11:15:00,19.5,19.52,19.48,19.48,33600.0,14.0537,14.0681,14.0393,14.0393,33600.0
2009-07-17 11:20:00,19.48,19.52,19.48,19.52,22600.0,14.0393,14.0681,14.0393,14.0681,22600.0
2009-07-17 11:25:00,19.52,19.52,19.49,19.49,10900.0,14.0681,14.0681,14.0465,14.0465,10900.0
2009-07-17 11:30:00,19.49,19.5,19.47,19.47,10500.0,14.0465,14.0537,14.0321,14.0321,10500.0
2009-07-17 11:35:00,19.48,19.49,19.48,19.48,5800.0,14.0393,14.0465,14.0393,14.0393,5800.0
2009-07-17 11:40:00,19.49,19.5,19.48,19.49,5900.0,14.0465,14.0537,14.0393,14.0465,5900.0
2009-07-17 11:45:00,19.49,19.5,19.47,19.49,9200.0,14.0465,14.0537,14.0321,14.0465,9200.0
2009-07-17 11:50:00,19.49,19.49,19.48,19.48,5800.0,14.0465,14.0465,14.0393,14.0393,5800.0
2009-07-17 11:55:00,19.48,19.52,19.47,19.52,30800.0,14.0393,14.0681,14.0321,14.0681,30800.0
2009-07-17 12:00:00,19.51,19.54,19.51,19.54,8900.0,14.0609,14.0826,14.0609,14.0826,8900.0
2009-07-17 12:05:00,19.54,19.58,19.53,19.56,32600.0,14.0826,14.1114,14.0754,14.097,32600.0
2009-07-17 12:10:00,19.56,19.57,19.52,19.53,8000.0,14.097,14.1042,14.0681,14.0754,8000.0
2009-07-17 12:15:00,19.52,19.53,19.52,19.52,4600.0,14.0681,14.0754,14.0681,14.0681,4600.0
2009-07-17 12:20:00,19.52,19.54,19.52,19.53,14600.0,14.0681,14.0826,14.0681,14.0754,14600.0
2009-07-17 12:25:00,19.54,19.54,19.52,19.52,6200.0,14.0826,14.0826,14.0681,14.0681,6200.0
2009-07-17 12:30:00,19.52,19.54,19.52,19.53,10500.0,14.0681,14.0826,14.0681,14.0754,10500.0
2009-07-17 12:35:00,19.54,19.57,19.53,19.56,11000.0,14.0826,14.1042,14.0754,14.097,11000.0
2009-07-17 12:40:00,19.56,19.58,19.55,19.55,11600.0,14.097,14.1114,14.0898,14.0898,11600.0
2009-07-17 12:45:00,19.56,19.56,19.54,19.55,3400.0,14.097,14.097,14.0826,14.0898,3400.0
2009-07-17 12:50:00,19.54,19.55,19.53,19.53,5400.0,14.0826,14.0898,14.0754,14.0754,5400.0
2009-07-17 12:55:00,19.53,19.54,19.53,19.53,2600.0,14.0754,14.0826,14.0754,14.0754,2600.0
2009-07-17 13:00:00,19.53,19.54,19.53,19.53,1200.0,14.0754,14.0826,14.0754,14.0754,1200.0
2009-07-17 13:05:00,19.54,19.54,19.53,19.54,4300.0,14.0826,14.0826,14.0754,14.0826,4300.0
2009-07-17 13:10:00,19.54,19.54,19.53,19.54,7200.0,14.0826,14.0826,14.0754,14.0826,7200.0
2009-07-17 13:15:00,19.53,19.54,19.53,19.53,2500.0,14.0754,14.0826,14.0754,14.0754,2500.0
2009-07-17 13:20:00,19.54,19.57,19.53,19.55,28300.0,14.0826,14.1042,14.0754,14.0898,28300.0
2009-07-17 13:25:00,19.56,19.56,19.55,19.55,3500.0,14.097,14.097,14.0898,14.0898,3500.0
2009-07-17 13:30:00,19.55,19.6,19.55,19.6,13800.0,14.0898,14.1258,14.0898,14.1258,13800.0
2009-07-17 13:35:00,19.59,19.63,19.59,19.62,15100.0,14.1186,14.1474,14.1186,14.1402,15100.0
2009-07-17 13:40:00,19.63,19.63,19.62,19.63,4600.0,14.1474,14.1474,14.1402,14.1474,4600.0
2009-07-17 13:45:00,19.62,19.63,19.62,19.63,6000.0,14.1402,14.1474,14.1402,14.1474,6000.0
2009-07-17 13:50:00,19.62,19.64,19.61,19.62,25900.0,14.1402,14.1546,14.133,14.1402,25900.0
2009-07-17 13:55:00,19.62,19.62,19.6,19.6,6900.0,14.1402,14.1402,14.1258,14.1258,6900.0
2009-07-17 14:00:00,19.6,19.61,19.59,19.59,13600.0,14.1258,14.133,14.1186,14.1186,13600.0
2009-07-17 14:05:00,19.6,19.6,19.59,19.59,3600.0,14.1258,14.1258,14.1186,14.1186,3600.0
2009-07-17 14:10:00,19.59,19.6,19.58,19.58,8400.0,14.1186,14.1258,14.1114,14.1114,8400.0
2009-07-17 14:15:00,19.58,19.59,19.56,19.56,9700.0,14.1114,14.1186,14.097,14.097,9700.0
2009-07-17 14:20:00,19.57,19.57,19.56,19.56,2200.0,14.1042,14.1042,14.097,14.097,2200.0
2009-07-17 14:25:00,19.57,19.57,19.56,19.56,5000.0,14.1042,14.1042,14.097,14.097,5000.0
2009-07-17 14:30:00,19.56,19.57,19.56,19.56,9900.0,14.097,14.1042,14.097,14.097,9900.0
2009-07-17 14:35:00,19.56,19.57,19.56,19.56,3000.0,14.097,14.1042,14.097,14.097,3000.0
2009-07-17 14:40:00,19.57,19.58,19.56,19.57,17200.0,14.1042,14.1114,14.097,14.1042,17200.0
2009-07-17 14:45:00,19.57,19.58,19.54,19.54,19000.0,14.1042,14.1114,14.0826,14.0826,19000.0
2009-07-17 14:50:00,19.54,19.55,19.53,19.53,22100.0,14.0826,14.0898,14.0754,14.0754,22100.0
2009-07-17 14:55:00,19.53,19.53,19.51,19.52,21800.0,14.0754,14.0754,14.0609,14.0681,21800.0
2009-07-17 15:00:00,19.52,19.53,19.49,19.49,21300.0,14.0681,14.0754,14.0465,14.0465,21300.0
2009-07-17 15:05:00,19.49,19.49,19.48,19.48,18200.0,14.0465,14.0465,14.0393,14.0393,18200.0
2009-07-17 15:10:00,19.48,19.49,19.45,19.45,27600.0,14.0393,14.0465,14.0177,14.0177,27600.0
2009-07-17 15:15:00,19.45,19.46,19.45,19.46,22300.0,14.0177,14.0249,14.0177,14.0249,22300.0
2009-07-17 15:20:00,19.45,19.47,19.45,19.46,41500.0,14.0177,14.0321,14.0177,14.0249,41500.0
2009-07-17 15:25:00,19.46,19.47,19.46,19.46,18600.0,14.0249,14.0321,14.0249,14.0249,18600.0
2009-07-17 15:30:00,19.47,19.47,19.4,19.42,82300.0,14.0321,14.0321,13.9817,13.9961,82300.0
2009-07-17 15:35:00,19.41,19.5,19.41,19.5,89900.0,13.9889,14.0537,13.9889,14.0537,89900.0
2009-07-17 15:40:00,19.5,19.52,19.47,19.49,104600.0,14.0537,14.0681,14.0321,14.0465,104600.0
2009-07-17 15:45:00,19.49,19.5,19.45,19.47,47200.0,14.0465,14.0537,14.0177,14.0321,47200.0
2009-07-17 15:50:00,19.46,19.52,19.46,19.52,103200.0,14.0249,14.0681,14.0249,14.0681,103200.0
2009-07-17 15:55:00,19.52,19.53,19.5,19.52,196100.0,14.0681,14.0754,14.0537,14.0681,196100.0
2009-07-20 09:30:00,19.63,19.7,19.5,19.55,43200.0,14.1474,14.1979,14.0537,14.0898,43200.0
2009-07-20 09:35:00,19.57,19.57,19.46,19.48,33500.0,14.1042,14.1042,14.0249,14.0393,33500.0
2009-07-20 09:40:00,19.48,19.49,19.41,19.42,28600.0,14.0393,14.0465,13.9889,13.9961,28600.0
2009-07-20 09:45:00,19.42,19.44,19.39,19.42,32900.0,13.9961,14.0105,13.9745,13.9961,32900.0
2009-07-20 09:50:00,19.41,19.42,19.34,19.35,33500.0,13.9889,13.9961,13.9384,13.9456,33500.0
2009-07-20 09:55:00,19.35,19.4,19.34,19.39,17200.0,13.9456,13.9817,13.9384,13.9745,17200.0
2009-07-20 10:00:00,19.4,19.41,19.37,19.41,36900.0,13.9817,13.9889,13.96,13.9889,36900.0
2009-07-20 10:05:00,19.41,19.41,19.37,19.38,34200.0,13.9889,13.9889,13.96,13.9672,34200.0
2009-07-20 10:10:00,19.39,19.41,19.35,19.41,54600.0,13.9745,13.9889,13.9456,13.9889,54600.0
2009-07-20 10:15:00,19.41,19.41,19.37,19.37,29600.0,13.9889,13.9889,13.96,13.96,29600.0
2009-07-20 10:20:00,19.38,19.38,19.23,19.25,857100.0,13.9672,13.9672,13.8591,13.8736,857100.0
2009-07-20 10:25:00,19.26,19.27,19.19,19.25,88600.0,13.8808,13.888,13.8303,13.8736,88600.0
2009-07-20 10:30:00,19.25,19.25,19.21,19.21,63300.0,13.8736,13.8736,13.8447,13.8447,63300.0
2009-07-20 10:35:00,19.21,19.22,19.18,19.2,33000.0,13.8447,13.8519,13.8231,13.8375,33000.0
2009-07-20 10:40:00,19.2,19.21,19.19,19.2,42500.0,13.8375,13.8447,13.8303,13.8375,42500.0
2009-07-20 10:45:00,19.21,19.22,19.17,19.19,45000.0,13.8447,13.8519,13.8159,13.8303,45000.0
2009-07-20 10:50:00,19.2,19.22,19.19,19.21,33200.0,13.8375,13.8519,13.8303,13.8447,33200.0
2009-07-20 10:55:00,19.21,19.23,19.19,19.2,68500.0,13.8447,13.8591,13.8303,13.8375,68500.0
2009-07-20 11:00:00,19.19,19.2,19.19,19.19,17000.0,13.8303,13.8375,13.8303,13.8303,17000.0
2009-07-20 11:05:00,19.2,19.2,19.17,19.2,28100.0,13.8375,13.8375,13.8159,13.8375,28100.0
2009-07-20 11:10:00,19.2,19.22,19.19,19.22,27500.0,13.8375,13.8519,13.8303,13.8519,27500.0
2009-07-20 11:15:00,19.22,19.22,19.18,19.2,59300.0,13.8519,13.8519,13.8231,13.8375,59300.0
2009-07-20 11:20:00,19.19,19.2,19.19,19.2,12000.0,13.8303,13.8375,13.8303,13.8375,12000.0
2009-07-20 11:25:00,19.2,19.21,19.19,19.19,19200.0,13.8375,13.8447,13.8303,13.8303,19200.0
2009-07-20 11:30:00,19.19,19.2,19.19,19.2,11700.0,13.8303,13.8375,13.8303,13.8375,11700.0
2009-07-20 11:35:00,19.2,19.2,19.19,19.2,15300.0,13.8375,13.8375,13.8303,13.8375,15300.0
2009-07-20 11:40:00,19.2,19.2,19.19,19.2,9200.0,13.8375,13.8375,13.8303,13.8375,9200.0
2009-07-20 11:45:00,19.19,19.2,19.19,19.2,6200.0,13.8303,13.8375,13.8303,13.8375,6200.0
2009-07-20 11:50:00,19.2,19.22,19.19,19.22,27600.0,13.8375,13.8519,13.8303,13.8519,27600.0
2009-07-20 11:55:00,19.21,19.22,19.21,19.22,30100.0,13.8447,13.8519,13.8447,13.8519,30100.0
2009-07-20 12:00:00,19.22,19.25,19.2,19.23,70800.0,13.8519,13.8736,13.8375,13.8591,70800.0
2009-07-20 12:05:00,19.24,19.24,19.23,19.24,7100.0,13.8664,13.8664,13.8591,13.8664,7100.0
2009-07-20 12:10:00,19.23,19.24,19.2,19.2,295500.0,13.8591,13.8664,13.8375,13.8375,295500.0
2009-07-20 12:15:00,19.2,19.2,19.19,19.2,17000.0,13.8375,13.8375,13.8303,13.8375,17000.0
2009-07-20 12:20:00,19.2,19.2,19.19,19.2,15900.0,13.8375,13.8375,13.8303,13.8375,15900.0
2009-07-20 12:25:00,19.2,19.2,19.19,19.19,22600.0,13.8375,13.8375,13.8303,13.8303,22600.0
2009-07-20 12:30:00,19.2,19.2,19.19,19.19,6900.0,13.8375,13.8375,13.8303,13.8303,6900.0
2009-07-20 12:35:00,19.2,19.2,19.19,19.19,7500.0,13.8375,13.8375,13.8303,13.8303,7500.0
2009-07-20 12:40:00,19.2,19.2,19.19,19.2,80400.0,13.8375,13.8375,13.8303,13.8375,80400.0
2009-07-20 12:45:00,19.19,19.2,19.15,19.16,77600.0,13.8303,13.8375,13.8015,13.8087,77600.0
2009-07-20 12:50:00,19.17,19.17,19.16,19.16,3400.0,13.8159,13.8159,13.8087,13.8087,3400.0
2009-07-20 12:55:00,19.16,19.16,19.13,19.14,59200.0,13.8087,13.8087,13.7871,13.7943,59200.0
2009-07-20 13:00:00,19.14,19.14,19.13,19.13,24600.0,13.7943,13.7943,13.7871,13.7871,24600.0
2009-07-20 13:05:00,19.14,19.14,19.13,19.13,15200.0,13.7943,13.7943,13.7871,13.7871,15200.0
2009-07-20 13:10:00,19.14,19.15,19.13,19.15,61000.0,13.7943,13.8015,13.7871,13.8015,61000.0
2009-07-20 13:15:00,19.16,19.18,19.15,19.17,34400.0,13.8087,13.8231,13.8015,13.8159,34400.0
2009-07-20 13:20:00,19.17,19.19,19.17,19.19,28900.0,13.8159,13.8303,13.8159,13.8303,28900.0
2009-07-20 13:25:00,19.18,19.2,19.17,19.2,39300.0,13.8231,13.8375,13.8159,13.8375,39300.0
2009-07-20 13:30:00,19.2,19.2,19.17,19.18,33500.0,13.8375,13.8375,13.8159,13.8231,33500.0
2009-07-20 13:35:00,19.17,19.21,19.17,19.19,42000.0,13.8159,13.8447,13.8159,13.8303,42000.0
2009-07-20 13:40:00,19.19,19.21,19.19,19.21,20200.0,13.8303,13.8447,13.8303,13.8447,20200.0
2009-07-20 13:45:00,19.21,19.21,19.2,19.21,27900.0,13.8447,13.8447,13.8375,13.8447,27900.0
2009-07-20 13:50:00,19.21,19.22,19.17,19.18,51200.0,13.8447,13.8519,13.8159,13.8231,51200.0
2009-07-20 13:55:00,19.18,19.18,19.15,19.15,29900.0,13.8231,13.8231,13.8015,13.8015,29900.0
2009-07-20 14:00:00,19.16,19.16,19.1,19.13,70800.0,13.8087,13.8087,13.7655,13.7871,70800.0
2009-07-20 14:05:00,19.13,19.14,19.13,19.14,11400.0,13.7871,13.7943,13.7871,13.7943,11400.0
2009-07-20 14:10:00,19.14,19.14,19.1,19.11,73400.0,13.7943,13.7943,13.7655,13.7727,73400.0
2009-07-20 14:15:00,19.11,19.14,19.07,19.08,92100.0,13.7727,13.7943,13.7438,13.751,92100.0
2009-07-20 14:20:00,19.07,19.17,19.06,19.15,118200.0,13.7438,13.8159,13.7366,13.8015,118200.0
2009-07-20 14:25:00,19.15,19.17,19.13,19.16,76300.0,13.8015,13.8159,13.7871,13.8087,76300.0
2009-07-20 14:30:00,19.17,19.18,19.16,19.17,27200.0,13.8159,13.8231,13.8087,13.8159,27200.0
2009-07-20 14:35:00,19.17,19.18,19.16,19.17,26400.0,13.8159,13.8231,13.8087,13.8159,26400.0
2009-07-20 14:40:00,19.17,19.17,19.16,19.16,10300.0,13.8159,13.8159,13.8087,13.8087,10300.0
2009-07-20 14:45:00,19.17,19.18,19.15,19.18,25200.0,13.8159,13.8231,13.8015,13.8231,25200.0
2009-07-20 14:50:00,19.18,19.19,19.17,19.18,30400.0,13.8231,13.8303,13.8159,13.8231,30400.0
2009-07-20 14:55:00,19.17,19.18,19.17,19.17,30000.0,13.8159,13.8231,13.8159,13.8159,30000.0
2009-07-20 15:00:00,19.17,19.18,19.16,19.16,60700.0,13.8159,13.8231,13.8087,13.8087,60700.0
2009-07-20 15:05:00,19.16,19.2,19.15,19.2,120700.0,13.8087,13.8375,13.8015,13.8375,120700.0
2009-07-20 15:10:00,19.2,19.2,19.19,19.19,38700.0,13.8375,13.8375,13.8303,13.8303,38700.0
2009-07-20 15:15:00,19.2,19.21,19.19,19.2,283200.0,13.8375,13.8447,13.8303,13.8375,283200.0
2009-07-20 15:20:00,19.2,19.2,19.17,19.2,56800.0,13.8375,13.8375,13.8159,13.8375,56800.0
2009-07-20 15:25:00,19.2,19.21,19.19,19.2,63000.0,13.8375,13.8447,13.8303,13.8375,63000.0
2009-07-20 15:30:00,19.19,19.2,19.19,19.2,46900.0,13.8303,13.8375,13.8303,13.8375,46900.0
2009-07-20 15:35:00,19.2,19.2,19.19,19.19,267900.0,13.8375,13.8375,13.8303,13.8303,267900.0
2009-07-20 15:40:00,19.2,19.21,19.18,19.19,144100.0,13.8375,13.8447,13.8231,13.8303,144100.0
2009-07-20 15:45:00,19.19,19.2,19.15,19.15,167400.0,13.8303,13.8375,13.8015,13.8015,167400.0
2009-07-20 15:50:00,19.15,19.21,19.15,19.2,149200.0,13.8015,13.8447,13.8015,13.8375,149200.0
2009-07-20 15:55:00,19.2,19.2,19.17,19.17,290900.0,13.8375,13.8375,13.8159,13.8159,290900.0
2009-07-21 09:30:00,19.37,19.38,19.12,19.19,79700.0,13.96,13.9672,13.7799,13.8303,79700.0
2009-07-21 09:35:00,19.2,19.2,19.16,19.17,58200.0,13.8375,13.8375,13.8087,13.8159,58200.0
2009-07-21 09:40:00,19.16,19.2,19.12,19.15,94200.0,13.8087,13.8375,13.7799,13.8015,94200.0
2009-07-21 09:45:00,19.15,19.19,19.14,19.17,36900.0,13.8015,13.8303,13.7943,13.8159,36900.0
2009-07-21 09:50:00,19.18,19.2,19.15,19.19,47300.0,13.8231,13.8375,13.8015,13.8303,47300.0
2009-07-21 09:55:00,19.2,19.2,19.16,19.16,29500.0,13.8375,13.8375,13.8087,13.8087,29500.0
2009-07-21 10:00:00,19.15,19.2,19.13,19.19,141800.0,13.8015,13.8375,13.7871,13.8303,141800.0
2009-07-21 10:05:00,19.19,19.2,19.19,19.2,52400.0,13.8303,13.8375,13.8303,13.8375,52400.0
2009-07-21 10:10:00,19.2,19.21,19.18,19.19,83900.0,13.8375,13.8447,13.8231,13.8303,83900.0
2009-07-21 10:15:00,19.19,19.2,19.19,19.2,23400.0,13.8303,13.8375,13.8303,13.8375,23400.0
2009-07-21 10:20:00,19.2,19.2,19.19,19.19,22000.0,13.8375,13.8375,13.8303,13.8303,22000.0
2009-07-21 10:25:00,19.19,19.2,19.16,19.19,46900.0,13.8303,13.8375,13.8087,13.8303,46900.0
2009-07-21 10:30:00,19.19,19.2,19.18,19.2,34100.0,13.8303,13.8375,13.8231,13.8375,34100.0
2009-07-21 10:35:00,19.19,19.2,19.17,19.18,35000.0,13.8303,13.8375,13.8159,13.8231,35000.0
2009-07-21 10:40:00,19.18,19.18,19.17,19.17,15800.0,13.8231,13.8231,13.8159,13.8159,15800.0
2009-07-21 10:45:00,19.17,19.18,19.15,19.16,17000.0,13.8159,13.8231,13.8015,13.8087,17000.0
2009-07-21 10:50:00,19.16,19.17,19.13,19.16,21300.0,13.8087,13.8159,13.7871,13.8087,21300.0
2009-07-21 10:55:00,19.16,19.17,19.15,19.16,17600.0,13.8087,13.8159,13.8015,13.8087,17600.0
2009-07-21 11:00:00,19.16,19.17,19.16,19.16,7300.0,13.8087,13.8159,13.8087,13.8087,7300.0
2009-07-21 11:05:00,19.17,19.17,19.14,19.15,22400.0,13.8159,13.8159,13.7943,13.8015,22400.0
2009-07-21 11:10:00,19.14,19.15,19.13,19.14,36200.0,13.7943,13.8015,13.7871,13.7943,36200.0
2009-07-21 11:15:00,19.14,19.2,19.14,19.19,46400.0,13.7943,13.8375,13.7943,13.8303,46400.0
2009-07-21 11:20:00,19.18,19.2,19.18,19.19,10800.0,13.8231,13.8375,13.8231,13.8303,10800.0
2009-07-21 11:25:00,19.19,19.2,19.18,19.2,15000.0,13.8303,13.8375,13.8231,13.8375,15000.0
2009-07-21 11:30:00,19.2,19.2,19.18,19.2,28900.0,13.8375,13.8375,13.8231,13.8375,28900.0
2009-07-21 11:35:00,19.2,19.2,19.19,19.2,7400.0,13.8375,13.8375,13.8303,13.8375,7400.0
2009-07-21 11:40:00,19.2,19.2,19.19,19.19,7500.0,13.8375,13.8375,13.8303,13.8303,7500.0
2009-07-21 11:45:00,19.2,19.2,19.19,19.2,58500.0,13.8375,13.8375,13.8303,13.8375,58500.0
2009-07-21 11:50:00,19.2,19.2,19.19,19.2,18500.0,13.8375,13.8375,13.8303,13.8375,18500.0
2009-07-21 11:55:00,19.2,19.2,19.19,19.2,45700.0,13.8375,13.8375,13.8303,13.8375,45700.0
2009-07-21 12:00:00,19.2,19.2,19.19,19.2,51200.0,13.8375,13.8375,13.8303,13.8375,51200.0
2009-07-21 12:05:00,19.19,19.2,19.19,19.19,6800.0,13.8303,13.8375,13.8303,13.8303,6800.0
2009-07-21 12:10:00,19.2,19.2,19.19,19.19,4800.0,13.8375,13.8375,13.8303,13.8303,4800.0
2009-07-21 12:15:00,19.2,19.2,19.19,19.19,3700.0,13.8375,13.8375,13.8303,13.8303,3700.0
2009-07-21 12:20:00,19.19,19.2,19.19,19.19,4200.0,13.8303,13.8375,13.8303,13.8303,4200.0
2009-07-21 12:25:00,19.19,19.2,19.19,19.19,9000.0,13.8303,13.8375,13.8303,13.8303,9000.0
2009-07-21 12:30:00,19.2,19.2,19.19,19.2,5200.0,13.8375,13.8375,13.8303,13.8375,5200.0
2009-07-21 12:35:00,19.2,19.2,19.18,19.2,113700.0,13.8375,13.8375,13.8231,13.8375,113700.0
2009-07-21 12:40:00,19.2,19.2,19.19,19.19,11800.0,13.8375,13.8375,13.8303,13.8303,11800.0
2009-07-21 12:45:00,19.2,19.2,19.19,19.2,9100.0,13.8375,13.8375,13.8303,13.8375,9100.0
2009-07-21 12:50:00,19.2,19.2,19.19,19.2,9300.0,13.8375,13.8375,13.8303,13.8375,9300.0
2009-07-21 12:55:00,19.2,19.2,19.19,19.2,44100.0,13.8375,13.8375,13.8303,13.8375,44100.0
2009-07-21 13:00:00,19.2,19.2,19.19,19.2,8900.0,13.8375,13.8375,13.8303,13.8375,8900.0
2009-07-21 13:05:00,19.2,19.24,19.19,19.24,90300.0,13.8375,13.8664,13.8303,13.8664,90300.0
2009-07-21 13:10:00,19.24,19.25,19.21,19.22,41700.0,13.8664,13.8736,13.8447,13.8519,41700.0
2009-07-21 13:15:00,19.22,19.23,19.21,19.22,14100.0,13.8519,13.8591,13.8447,13.8519,14100.0
2009-07-21 13:20:00,19.23,19.23,19.19,19.2,71000.0,13.8591,13.8591,13.8303,13.8375,71000.0
2009-07-21 13:25:00,19.19,19.2,19.19,19.2,23900.0,13.8303,13.8375,13.8303,13.8375,23900.0
2009-07-21 13:30:00,19.2,19.2,19.19,19.2,35900.0,13.8375,13.8375,13.8303,13.8375,35900.0
2009-07-21 13:35:00,19.19,19.2,19.18,19.19,21200.0,13.8303,13.8375,13.8231,13.8303,21200.0
2009-07-21 13:40:00,19.19,19.2,19.19,19.2,5000.0,13.8303,13.8375,13.8303,13.8375,5000.0
2009-07-21 13:45:00,19.2,19.2,19.19,19.2,9800.0,13.8375,13.8375,13.8303,13.8375,9800.0
2009-07-21 13:50:00,19.2,19.21,19.19,19.19,115900.0,13.8375,13.8447,13.8303,13.8303,115900.0
2009-07-21 13:55:00,19.19,19.2,19.19,19.2,14100.0,13.8303,13.8375,13.8303,13.8375,14100.0
2009-07-21 14:00:00,19.19,19.2,19.19,19.2,4800.0,13.8303,13.8375,13.8303,13.8375,4800.0
2009-07-21 14:05:00,19.2,19.2,19.19,19.19,6300.0,13.8375,13.8375,13.8303,13.8303,6300.0
2009-07-21 14:10:00,19.19,19.2,19.19,19.19,105500.0,13.8303,13.8375,13.8303,13.8303,105500.0
2009-07-21 14:15:00,19.2,19.2,19.19,19.2,110200.0,13.8375,13.8375,13.8303,13.8375,110200.0
2009-07-21 14:20:00,19.2,19.2,19.19,19.2,15200.0,13.8375,13.8375,13.8303,13.8375,15200.0
2009-07-21 14:25:00,19.19,19.2,19.19,19.2,10400.0,13.8303,13.8375,13.8303,13.8375,10400.0
2009-07-21 14:30:00,19.2,19.2,19.19,19.2,13600.0,13.8375,13.8375,13.8303,13.8375,13600.0
2009-07-21 14:35:00,19.2,19.2,19.19,19.2,69100.0,13.8375,13.8375,13.8303,13.8375,69100.0
2009-07-21 14:40:00,19.2,19.2,19.19,19.2,58000.0,13.8375,13.8375,13.8303,13.8375,58000.0
2009-07-21 14:45:00,19.2,19.2,19.19,19.2,14000.0,13.8375,13.8375,13.8303,13.8375,14000.0
2009-07-21 14:50:00,19.2,19.23,19.19,19.21,72500.0,13.8375,13.8591,13.8303,13.8447,72500.0
2009-07-21 14:55:00,19.21,19.21,19.19,19.19,19300.0,13.8447,13.8447,13.8303,13.8303,19300.0
2009-07-21 15:00:00,19.2,19.2,19.19,19.19,10000.0,13.8375,13.8375,13.8303,13.8303,10000.0
2009-07-21 15:05:00,19.2,19.2,19.18,19.19,23400.0,13.8375,13.8375,13.8231,13.8303,23400.0
2009-07-21 15:10:00,19.18,19.19,19.18,19.18,10200.0,13.8231,13.8303,13.8231,13.8231,10200.0
2009-07-21 15:15:00,19.18,19.2,19.17,19.2,47100.0,13.8231,13.8375,13.8159,13.8375,47100.0
2009-07-21 15:20:00,19.2,19.2,19.19,19.2,25800.0,13.8375,13.8375,13.8303,13.8375,25800.0
2009-07-21 15:25:00,19.19,19.22,19.19,19.2,202600.0,13.8303,13.8519,13.8303,13.8375,202600.0
2009-07-21 15:30:00,19.2,19.2,19.18,19.2,25500.0,13.8375,13.8375,13.8231,13.8375,25500.0
2009-07-21 15:35:00,19.19,19.21,19.18,19.2,54300.0,13.8303,13.8447,13.8231,13.8375,54300.0
2009-07-21 15:40:00,19.2,19.21,19.19,19.2,121600.0,13.8375,13.8447,13.8303,13.8375,121600.0
2009-07-21 15:45:00,19.2,19.2,19.19,19.2,75600.0,13.8375,13.8375,13.8303,13.8375,75600.0
2009-07-21 15:50:00,19.2,19.21,19.19,19.2,252100.0,13.8375,13.8447,13.8303,13.8375,252100.0
2009-07-21 15:55:00,19.2,19.21,19.19,19.2,448100.0,13.8375,13.8447,13.8303,13.8375,448100.0
2009-07-22 09:30:00,18.98,19.31,18.98,19.2,87300.0,13.679,13.9168,13.679,13.8375,87300.0
2009-07-22 09:35:00,19.21,19.28,19.19,19.27,132300.0,13.8447,13.8952,13.8303,13.888,132300.0
2009-07-22 09:40:00,19.27,19.29,19.26,19.28,16900.0,13.888,13.9024,13.8808,13.8952,16900.0
2009-07-22 09:45:00,19.29,19.31,19.28,19.3,31500.0,13.9024,13.9168,13.8952,13.9096,31500.0
2009-07-22 09:50:00,19.3,19.39,19.3,19.37,38800.0,13.9096,13.9745,13.9096,13.96,38800.0
2009-07-22 09:55:00,19.38,19.38,19.31,19.31,38900.0,13.9672,13.9672,13.9168,13.9168,38900.0
2009-07-22 10:00:00,19.32,19.37,19.32,19.32,31100.0,13.924,13.96,13.924,13.924,31100.0
2009-07-22 10:05:00,19.32,19.36,19.32,19.36,22300.0,13.924,13.9528,13.924,13.9528,22300.0
2009-07-22 10:10:00,19.37,19.4,19.35,19.37,38200.0,13.96,13.9817,13.9456,13.96,38200.0
2009-07-22 10:15:00,19.37,19.41,19.36,19.41,39800.0,13.96,13.9889,13.9528,13.9889,39800.0
2009-07-22 10:20:00,19.41,19.43,19.38,19.4,62200.0,13.9889,14.0033,13.9672,13.9817,62200.0
2009-07-22 10:25:00,19.4,19.4,19.39,19.4,26800.0,13.9817,13.9817,13.9745,13.9817,26800.0
2009-07-22 10:30:00,19.4,19.41,19.37,19.39,56900.0,13.9817,13.9889,13.96,13.9745,56900.0
2009-07-22 10:35:00,19.4,19.41,19.39,19.4,38800.0,13.9817,13.9889,13.9745,13.9817,38800.0
2009-07-22 10:40:00,19.4,19.41,19.39,19.4,27100.0,13.9817,13.9889,13.9745,13.9817,27100.0
2009-07-22 10:45:00,19.4,19.43,19.4,19.42,45900.0,13.9817,14.0033,13.9817,13.9961,45900.0
2009-07-22 10:50:00,19.42,19.47,19.41,19.47,47800.0,13.9961,14.0321,13.9889,14.0321,47800.0
2009-07-22 10:55:00,19.47,19.52,19.46,19.46,56300.0,14.0321,14.0681,14.0249,14.0249,56300.0
2009-07-22 11:00:00,19.47,19.5,19.45,19.5,21800.0,14.0321,14.0537,14.0177,14.0537,21800.0
2009-07-22 11:05:00,19.5,19.5,19.48,19.49,25000.0,14.0537,14.0537,14.0393,14.0465,25000.0
2009-07-22 11:10:00,19.49,19.5,19.49,19.49,2000.0,14.0465,14.0537,14.0465,14.0465,2000.0
2009-07-22 11:15:00,19.5,19.5,19.49,19.5,4500.0,14.0537,14.0537,14.0465,14.0537,4500.0
2009-07-22 11:20:00,19.5,19.5,19.47,19.48,52700.0,14.0537,14.0537,14.0321,14.0393,52700.0
2009-07-22 11:25:00,19.49,19.5,19.48,19.5,14200.0,14.0465,14.0537,14.0393,14.0537,14200.0
2009-07-22 11:30:00,19.5,19.52,19.49,19.52,11800.0,14.0537,14.0681,14.0465,14.0681,11800.0
2009-07-22 11:35:00,19.51,19.52,19.5,19.5,18300.0,14.0609,14.0681,14.0537,14.0537,18300.0
2009-07-22 11:40:00,19.5,19.5,19.49,19.5,24600.0,14.0537,14.0537,14.0465,14.0537,24600.0
2009-07-22 11:45:00,19.49,19.51,19.49,19.5,32500.0,14.0465,14.0609,14.0465,14.0537,32500.0
2009-07-22 11:50:00,19.49,19.5,19.49,19.5,3600.0,14.0465,14.0537,14.0465,14.0537,3600.0
2009-07-22 11:55:00,19.49,19.49,19.48,19.49,4100.0,14.0465,14.0465,14.0393,14.0465,4100.0
2009-07-22 12:00:00,19.48,19.49,19.46,19.46,16700.0,14.0393,14.0465,14.0249,14.0249,16700.0
2009-07-22 12:05:00,19.46,19.46,19.44,19.44,10800.0,14.0249,14.0249,14.0105,14.0105,10800.0
2009-07-22 12:10:00,19.44,19.45,19.41,19.42,18800.0,14.0105,14.0177,13.9889,13.9961,18800.0
2009-07-22 12:15:00,19.41,19.43,19.41,19.42,8200.0,13.9889,14.0033,13.9889,13.9961,8200.0
2009-07-22 12:20:00,19.43,19.46,19.42,19.46,44200.0,14.0033,14.0249,13.9961,14.0249,44200.0
2009-07-22 12:25:00,19.46,19.5,19.45,19.5,54400.0,14.0249,14.0537,14.0177,14.0537,54400.0
2009-07-22 12:30:00,19.5,19.5,19.47,19.5,23200.0,14.0537,14.0537,14.0321,14.0537,23200.0
2009-07-22 12:35:00,19.5,19.5,19.48,19.48,20700.0,14.0537,14.0537,14.0393,14.0393,20700.0
2009-07-22 12:40:00,19.48,19.5,19.48,19.5,34400.0,14.0393,14.0537,14.0393,14.0537,34400.0
2009-07-22 12:45:00,19.5,19.5,19.49,19.49,40400.0,14.0537,14.0537,14.0465,14.0465,40400.0
2009-07-22 12:50:00,19.49,19.5,19.44,19.44,22900.0,14.0465,14.0537,14.0105,14.0105,22900.0
2009-07-22 12:55:00,19.44,19.45,19.42,19.42,11200.0,14.0105,14.0177,13.9961,13.9961,11200.0
2009-07-22 13:00:00,19.43,19.43,19.39,19.4,51700.0,14.0033,14.0033,13.9745,13.9817,51700.0
2009-07-22 13:05:00,19.39,19.4,19.39,19.4,4600.0,13.9745,13.9817,13.9745,13.9817,4600.0
2009-07-22 13:10:00,19.39,19.41,19.38,19.39,37100.0,13.9745,13.9889,13.9672,13.9745,37100.0
2009-07-22 13:15:00,19.39,19.39,19.38,19.39,4500.0,13.9745,13.9745,13.9672,13.9745,4500.0
2009-07-22 13:20:00,19.39,19.39,19.38,19.38,6800.0,13.9745,13.9745,13.9672,13.9672,6800.0
2009-07-22 13:25:00,19.38,19.38,19.35,19.37,17300.0,13.9672,13.9672,13.9456,13.96,17300.0
2009-07-22 13:30:00,19.37,19.38,19.36,19.38,11300.0,13.96,13.9672,13.9528,13.9672,11300.0
2009-07-22 13:35:00,19.38,19.4,19.38,19.4,33400.0,13.9672,13.9817,13.9672,13.9817,33400.0
2009-07-22 13:40:00,19.4,19.4,19.39,19.4,11000.0,13.9817,13.9817,13.9745,13.9817,11000.0
2009-07-22 13:45:00,19.4,19.4,19.39,19.4,2000.0,13.9817,13.9817,13.9745,13.9817,2000.0
2009-07-22 13:50:00,19.39,19.4,19.39,19.39,5300.0,13.9745,13.9817,13.9745,13.9745,5300.0
2009-07-22 13:55:00,19.39,19.41,19.39,19.39,31600.0,13.9745,13.9889,13.9745,13.9745,31600.0
2009-07-22 14:00:00,19.4,19.43,19.4,19.42,33200.0,13.9817,14.0033,13.9817,13.9961,33200.0
2009-07-22 14:05:00,19.41,19.43,19.41,19.42,12500.0,13.9889,14.0033,13.9889,13.9961,12500.0
2009-07-22 14:10:00,19.42,19.43,19.41,19.43,9200.0,13.9961,14.0033,13.9889,14.0033,9200.0
2009-07-22 14:15:00,19.43,19.43,19.41,19.43,38600.0,14.0033,14.0033,13.9889,14.0033,38600.0
2009-07-22 14:20:00,19.43,19.43,19.42,19.42,4400.0,14.0033,14.0033,13.9961,13.9961,4400.0
2009-07-22 14:25:00,19.42,19.44,19.42,19.44,11900.0,13.9961,14.0105,13.9961,14.0105,11900.0
2009-07-22 14:30:00,19.44,19.44,19.43,19.44,4900.0,14.0105,14.0105,14.0033,14.0105,4900.0
2009-07-22 14:35:00,19.43,19.44,19.43,19.44,5600.0,14.0033,14.0105,14.0033,14.0105,5600.0
2009-07-22 14:40:00,19.45,19.49,19.43,19.44,92900.0,14.0177,14.0465,14.0033,14.0105,92900.0
2009-07-22 14:45:00,19.44,19.47,19.43,19.46,30800.0,14.0105,14.0321,14.0033,14.0249,30800.0
2009-07-22 14:50:00,19.47,19.47,19.43,19.43,15700.0,14.0321,14.0321,14.0033,14.0033,15700.0
2009-07-22 14:55:00,19.44,19.45,19.43,19.45,40500.0,14.0105,14.0177,14.0033,14.0177,40500.0
2009-07-22 15:00:00,19.44,19.45,19.44,19.45,7200.0,14.0105,14.0177,14.0105,14.0177,7200.0
2009-07-22 15:05:00,19.45,19.45,19.41,19.42,19800.0,14.0177,14.0177,13.9889,13.9961,19800.0
2009-07-22 15:10:00,19.42,19.42,19.38,19.41,31100.0,13.9961,13.9961,13.9672,13.9889,31100.0
2009-07-22 15:15:00,19.41,19.41,19.34,19.36,35300.0,13.9889,13.9889,13.9384,13.9528,35300.0
2009-07-22 15:20:00,19.35,19.36,19.3,19.3,116200.0,13.9456,13.9528,13.9096,13.9096,116200.0
2009-07-22 15:25:00,19.31,19.35,19.29,19.35,60600.0,13.9168,13.9456,13.9024,13.9456,60600.0
2009-07-22 15:30:00,19.35,19.35,19.33,19.34,55800.0,13.9456,13.9456,13.9312,13.9384,55800.0
2009-07-22 15:35:00,19.34,19.34,19.32,19.32,28100.0,13.9384,13.9384,13.924,13.924,28100.0
2009-07-22 15:40:00,19.32,19.33,19.29,19.3,98100.0,13.924,13.9312,13.9024,13.9096,98100.0
2009-07-22 15:45:00,19.3,19.31,19.26,19.26,80500.0,13.9096,13.9168,13.8808,13.8808,80500.0
2009-07-22 15:50:00,19.26,19.3,19.26,19.3,92300.0,13.8808,13.9096,13.8808,13.9096,92300.0
2009-07-22 15:55:00,19.29,19.33,19.26,19.27,332500.0,13.9024,13.9312,13.8808,13.888,332500.0
2009-07-23 09:30:00,19.32,19.37,19.15,19.21,24100.0,13.924,13.96,13.8015,13.8447,24100.0
2009-07-23 09:35:00,19.2,19.28,19.2,19.28,15300.0,13.8375,13.8952,13.8375,13.8952,15300.0
2009-07-23 09:40:00,19.29,19.3,19.25,19.29,22000.0,13.9024,13.9096,13.8736,13.9024,22000.0
2009-07-23 09:45:00,19.3,19.3,19.28,19.3,35800.0,13.9096,13.9096,13.8952,13.9096,35800.0
2009-07-23 09:50:00,19.3,19.33,19.28,19.3,92500.0,13.9096,13.9312,13.8952,13.9096,92500.0
2009-07-23 09:55:00,19.3,19.36,19.29,19.36,64300.0,13.9096,13.9528,13.9024,13.9528,64300.0
2009-07-23 10:00:00,19.36,19.38,19.32,19.34,40900.0,13.9528,13.9672,13.924,13.9384,40900.0
2009-07-23 10:05:00,19.33,19.34,19.28,19.32,48900.0,13.9312,13.9384,13.8952,13.924,48900.0
2009-07-23 10:10:00,19.33,19.36,19.32,19.32,18300.0,13.9312,13.9528,13.924,13.924,18300.0
2009-07-23 10:15:00,19.32,19.36,19.32,19.33,55200.0,13.924,13.9528,13.924,13.9312,55200.0
2009-07-23 10:20:00,19.34,19.39,19.34,19.35,16000.0,13.9384,13.9745,13.9384,13.9456,16000.0
2009-07-23 10:25:00,19.35,19.35,19.3,19.33,16100.0,13.9456,13.9456,13.9096,13.9312,16100.0
2009-07-23 10:30:00,19.33,19.37,19.3,19.37,28800.0,13.9312,13.96,13.9096,13.96,28800.0
2009-07-23 10:35:00,19.37,19.4,19.34,19.39,42500.0,13.96,13.9817,13.9384,13.9745,42500.0
2009-07-23 10:40:00,19.39,19.44,19.35,19.35,39400.0,13.9745,14.0105,13.9456,13.9456,39400.0
2009-07-23 10:45:00,19.35,19.39,19.35,19.36,23300.0,13.9456,13.9745,13.9456,13.9528,23300.0
2009-07-23 10:50:00,19.37,19.38,19.35,19.36,10300.0,13.96,13.9672,13.9456,13.9528,10300.0
2009-07-23 10:55:00,19.36,19.38,19.36,19.38,215800.0,13.9528,13.9672,13.9528,13.9672,215800.0
2009-07-23 11:00:00,19.38,19.42,19.38,19.41,29000.0,13.9672,13.9961,13.9672,13.9889,29000.0
2009-07-23 11:05:00,19.41,19.43,19.39,19.43,19600.0,13.9889,14.0033,13.9745,14.0033,19600.0
2009-07-23 11:10:00,19.43,19.49,19.42,19.48,30000.0,14.0033,14.0465,13.9961,14.0393,30000.0
2009-07-23 11:15:00,19.48,19.49,19.44,19.44,26400.0,14.0393,14.0465,14.0105,14.0105,26400.0
2009-07-23 11:20:00,19.44,19.47,19.44,19.46,12300.0,14.0105,14.0321,14.0105,14.0249,12300.0
2009-07-23 11:25:00,19.46,19.47,19.44,19.44,13600.0,14.0249,14.0321,14.0105,14.0105,13600.0
2009-07-23 11:30:00,19.44,19.47,19.43,19.47,17700.0,14.0105,14.0321,14.0033,14.0321,17700.0
2009-07-23 11:35:00,19.47,19.49,19.46,19.47,20500.0,14.0321,14.0465,14.0249,14.0321,20500.0
2009-07-23 11:40:00,19.47,19.48,19.46,19.48,5700.0,14.0321,14.0393,14.0249,14.0393,5700.0
2009-07-23 11:45:00,19.47,19.53,19.47,19.53,36300.0,14.0321,14.0754,14.0321,14.0754,36300.0
2009-07-23 11:50:00,19.53,19.53,19.52,19.53,9200.0,14.0754,14.0754,14.0681,14.0754,9200.0
2009-07-23 11:55:00,19.53,19.56,19.52,19.56,130800.0,14.0754,14.097,14.0681,14.097,130800.0
2009-07-23 12:00:00,19.56,19.57,19.55,19.57,8300.0,14.097,14.1042,14.0898,14.1042,8300.0
2009-07-23 12:05:00,19.57,19.58,19.57,19.58,6400.0,14.1042,14.1114,14.1042,14.1114,6400.0
2009-07-23 12:10:00,19.58,19.58,19.57,19.58,16800.0,14.1114,14.1114,14.1042,14.1114,16800.0
2009-07-23 12:15:00,19.57,19.61,19.57,19.61,45100.0,14.1042,14.133,14.1042,14.133,45100.0
2009-07-23 12:20:00,19.61,19.62,19.58,19.61,26600.0,14.133,14.1402,14.1114,14.133,26600.0
2009-07-23 12:25:00,19.62,19.67,19.62,19.66,25500.0,14.1402,14.1763,14.1402,14.169,25500.0
2009-07-23 12:30:00,19.66,19.67,19.65,19.67,11200.0,14.169,14.1763,14.1618,14.1763,11200.0
2009-07-23 12:35:00,19.66,19.67,19.66,19.67,5300.0,14.169,14.1763,14.169,14.1763,5300.0
2009-07-23 12:40:00,19.67,19.67,19.65,19.65,11500.0,14.1763,14.1763,14.1618,14.1618,11500.0
2009-07-23 12:45:00,19.65,19.73,19.65,19.71,44700.0,14.1618,14.2195,14.1618,14.2051,44700.0
2009-07-23 12:50:00,19.71,19.72,19.69,19.72,25400.0,14.2051,14.2123,14.1907,14.2123,25400.0
2009-07-23 12:55:00,19.72,19.75,19.71,19.74,16200.0,14.2123,14.2339,14.2051,14.2267,16200.0
2009-07-23 13:00:00,19.75,19.75,19.74,19.74,16500.0,14.2339,14.2339,14.2267,14.2267,16500.0
2009-07-23 13:05:00,19.74,19.74,19.73,19.73,3400.0,14.2267,14.2267,14.2195,14.2195,3400.0
2009-07-23 13:10:00,19.74,19.75,19.72,19.75,123500.0,14.2267,14.2339,14.2123,14.2339,123500.0
2009-07-23 13:15:00,19.75,19.76,19.74,19.76,19700.0,14.2339,14.2411,14.2267,14.2411,19700.0
2009-07-23 13:20:00,19.76,19.76,19.74,19.75,31700.0,14.2411,14.2411,14.2267,14.2339,31700.0
2009-07-23 13:25:00,19.75,19.76,19.74,19.75,41300.0,14.2339,14.2411,14.2267,14.2339,41300.0
2009-07-23 13:30:00,19.74,19.77,19.74,19.74,314000.0,14.2267,14.2483,14.2267,14.2267,314000.0
2009-07-23 13:35:00,19.75,19.8,19.74,19.8,81500.0,14.2339,14.2699,14.2267,14.2699,81500.0
2009-07-23 13:40:00,19.79,19.81,19.75,19.76,59300.0,14.2627,14.2772,14.2339,14.2411,59300.0
2009-07-23 13:45:00,19.75,19.76,19.74,19.75,34300.0,14.2339,14.2411,14.2267,14.2339,34300.0
2009-07-23 13:50:00,19.75,19.75,19.74,19.75,5900.0,14.2339,14.2339,14.2267,14.2339,5900.0
2009-07-23 13:55:00,19.75,19.75,19.74,19.75,5600.0,14.2339,14.2339,14.2267,14.2339,5600.0
2009-07-23 14:00:00,19.75,19.75,19.72,19.73,29700.0,14.2339,14.2339,14.2123,14.2195,29700.0
2009-07-23 14:05:00,19.73,19.74,19.7,19.73,120200.0,14.2195,14.2267,14.1979,14.2195,120200.0
2009-07-23 14:10:00,19.72,19.73,19.7,19.72,53000.0,14.2123,14.2195,14.1979,14.2123,53000.0
2009-07-23 14:15:00,19.72,19.73,19.7,19.71,25900.0,14.2123,14.2195,14.1979,14.2051,25900.0
2009-07-23 14:20:00,19.71,19.74,19.7,19.73,40700.0,14.2051,14.2267,14.1979,14.2195,40700.0
2009-07-23 14:25:00,19.74,19.75,19.71,19.71,37300.0,14.2267,14.2339,14.2051,14.2051,37300.0
2009-07-23 14:30:00,19.71,19.73,19.68,19.72,52400.0,14.2051,14.2195,14.1835,14.2123,52400.0
2009-07-23 14:35:00,19.72,19.72,19.7,19.71,37800.0,14.2123,14.2123,14.1979,14.2051,37800.0
2009-07-23 14:40:00,19.71,19.71,19.68,19.68,24300.0,14.2051,14.2051,14.1835,14.1835,24300.0
2009-07-23 14:45:00,19.68,19.69,19.68,19.68,12800.0,14.1835,14.1907,14.1835,14.1835,12800.0
2009-07-23 14:50:00,19.68,19.7,19.67,19.7,32200.0,14.1835,14.1979,14.1763,14.1979,32200.0
2009-07-23 14:55:00,19.7,19.71,19.68,19.68,45700.0,14.1979,14.2051,14.1835,14.1835,45700.0
2009-07-23 15:00:00,19.68,19.71,19.68,19.71,27700.0,14.1835,14.2051,14.1835,14.2051,27700.0
2009-07-23 15:05:00,19.71,19.71,19.69,19.69,29800.0,14.2051,14.2051,14.1907,14.1907,29800.0
2009-07-23 15:10:00,19.7,19.71,19.69,19.7,71200.0,14.1979,14.2051,14.1907,14.1979,71200.0
2009-07-23 15:15:00,19.7,19.7,19.67,19.67,59600.0,14.1979,14.1979,14.1763,14.1763,59600.0
2009-07-23 15:20:00,19.68,19.71,19.66,19.71,71800.0,14.1835,14.2051,14.169,14.2051,71800.0
2009-07-23 15:25:00,19.71,19.72,19.67,19.68,54700.0,14.2051,14.2123,14.1763,14.1835,54700.0
2009-07-23 15:30:00,19.68,19.69,19.64,19.65,137700.0,14.1835,14.1907,14.1546,14.1618,137700.0
2009-07-23 15:35:00,19.66,19.68,19.64,19.67,114300.0,14.169,14.1835,14.1546,14.1763,114300.0
2009-07-23 15:40:00,19.67,19.7,19.66,19.7,154500.0,14.1763,14.1979,14.169,14.1979,154500.0
2009-07-23 15:45:00,19.7,19.7,19.64,19.65,138400.0,14.1979,14.1979,14.1546,14.1618,138400.0
2009-07-23 15:50:00,19.64,19.67,19.63,19.64,162200.0,14.1546,14.1763,14.1474,14.1546,162200.0
2009-07-23 15:55:00,19.64,19.65,19.58,19.61,588000.0,14.1546,14.1618,14.1114,14.133,588000.0
2009-07-24 09:30:00,19.53,19.64,19.53,19.62,35100.0,14.0754,14.1546,14.0754,14.1402,35100.0
2009-07-24 09:35:00,19.62,19.62,19.59,19.61,25100.0,14.1402,14.1402,14.1186,14.133,25100.0
2009-07-24 09:40:00,19.62,19.65,19.6,19.6,36300.0,14.1402,14.1618,14.1258,14.1258,36300.0
2009-07-24 09:45:00,19.6,19.62,19.55,19.56,17400.0,14.1258,14.1402,14.0898,14.097,17400.0
2009-07-24 09:50:00,19.56,19.57,19.53,19.55,24500.0,14.097,14.1042,14.0754,14.0898,24500.0
2009-07-24 09:55:00,19.54,19.55,19.52,19.53,55000.0,14.0826,14.0898,14.0681,14.0754,55000.0
2009-07-24 10:00:00,19.52,19.56,19.52,19.56,37500.0,14.0681,14.097,14.0681,14.097,37500.0
2009-07-24 10:05:00,19.55,19.58,19.55,19.57,72900.0,14.0898,14.1114,14.0898,14.1042,72900.0
2009-07-24 10:10:00,19.58,19.62,19.57,19.6,55300.0,14.1114,14.1402,14.1042,14.1258,55300.0
2009-07-24 10:15:00,19.61,19.66,19.61,19.64,43600.0,14.133,14.169,14.133,14.1546,43600.0
2009-07-24 10:20:00,19.64,19.65,19.63,19.63,48600.0,14.1546,14.1618,14.1474,14.1474,48600.0
2009-07-24 10:25:00,19.64,19.66,19.63,19.65,42900.0,14.1546,14.169,14.1474,14.1618,42900.0
2009-07-24 10:30:00,19.66,19.66,19.65,19.66,4500.0,14.169,14.169,14.1618,14.169,4500.0
2009-07-24 10:35:00,19.66,19.66,19.58,19.58,53300.0,14.169,14.169,14.1114,14.1114,53300.0
2009-07-24 10:40:00,19.59,19.6,19.58,19.58,8800.0,14.1186,14.1258,14.1114,14.1114,8800.0
2009-07-24 10:45:00,19.57,19.58,19.54,19.56,22300.0,14.1042,14.1114,14.0826,14.097,22300.0
2009-07-24 10:50:00,19.57,19.59,19.56,19.57,25600.0,14.1042,14.1186,14.097,14.1042,25600.0
2009-07-24 10:55:00,19.57,19.58,19.55,19.55,17000.0,14.1042,14.1114,14.0898,14.0898,17000.0
2009-07-24 11:00:00,19.56,19.57,19.55,19.56,10300.0,14.097,14.1042,14.0898,14.097,10300.0
2009-07-24 11:05:00,19.57,19.61,19.57,19.59,30300.0,14.1042,14.133,14.1042,14.1186,30300.0
2009-07-24 11:10:00,19.59,19.6,19.54,19.57,45400.0,14.1186,14.1258,14.0826,14.1042,45400.0
2009-07-24 11:15:00,19.57,19.59,19.55,19.56,14200.0,14.1042,14.1186,14.0898,14.097,14200.0
2009-07-24 11:20:00,19.57,19.59,19.57,19.59,8800.0,14.1042,14.1186,14.1042,14.1186,8800.0
2009-07-24 11:25:00,19.59,19.61,19.58,19.6,12700.0,14.1186,14.133,14.1114,14.1258,12700.0
2009-07-24 11:30:00,19.6,19.62,19.59,19.6,15500.0,14.1258,14.1402,14.1186,14.1258,15500.0
2009-07-24 11:35:00,19.6,19.62,19.6,19.62,17700.0,14.1258,14.1402,14.1258,14.1402,17700.0
2009-07-24 11:40:00,19.61,19.62,19.58,19.59,18200.0,14.133,14.1402,14.1114,14.1186,18200.0
2009-07-24 11:45:00,19.59,19.6,19.59,19.59,8100.0,14.1186,14.1258,14.1186,14.1186,8100.0
2009-07-24 11:50:00,19.59,19.6,19.59,19.59,7200.0,14.1186,14.1258,14.1186,14.1186,7200.0
2009-07-24 11:55:00,19.59,19.62,19.58,19.61,33000.0,14.1186,14.1402,14.1114,14.133,33000.0
2009-07-24 12:00:00,19.61,19.62,19.6,19.62,12200.0,14.133,14.1402,14.1258,14.1402,12200.0
2009-07-24 12:05:00,19.61,19.62,19.58,19.59,22700.0,14.133,14.1402,14.1114,14.1186,22700.0
2009-07-24 12:10:00,19.59,19.59,19.57,19.58,92700.0,14.1186,14.1186,14.1042,14.1114,92700.0
2009-07-24 12:15:00,19.58,19.6,19.57,19.59,43600.0,14.1114,14.1258,14.1042,14.1186,43600.0
2009-07-24 12:20:00,19.59,19.61,19.57,19.59,50700.0,14.1186,14.133,14.1042,14.1186,50700.0
2009-07-24 12:25:00,19.6,19.6,19.59,19.6,4000.0,14.1258,14.1258,14.1186,14.1258,4000.0
2009-07-24 12:30:00,19.6,19.61,19.6,19.61,10200.0,14.1258,14.133,14.1258,14.133,10200.0
2009-07-24 12:35:00,19.62,19.64,19.61,19.63,10200.0,14.1402,14.1546,14.133,14.1474,10200.0
2009-07-24 12:40:00,19.64,19.66,19.61,19.61,44200.0,14.1546,14.169,14.133,14.133,44200.0
2009-07-24 12:45:00,19.61,19.62,19.6,19.6,13300.0,14.133,14.1402,14.1258,14.1258,13300.0
2009-07-24 12:50:00,19.6,19.62,19.6,19.6,11200.0,14.1258,14.1402,14.1258,14.1258,11200.0
2009-07-24 12:55:00,19.6,19.61,19.58,19.6,7800.0,14.1258,14.133,14.1114,14.1258,7800.0
2009-07-24 13:00:00,19.6,19.62,19.59,19.62,43700.0,14.1258,14.1402,14.1186,14.1402,43700.0
2009-07-24 13:05:00,19.61,19.63,19.61,19.63,27500.0,14.133,14.1474,14.133,14.1474,27500.0
2009-07-24 13:10:00,19.63,19.64,19.62,19.64,44900.0,14.1474,14.1546,14.1402,14.1546,44900.0
2009-07-24 13:15:00,19.64,19.69,19.64,19.68,9500.0,14.1546,14.1907,14.1546,14.1835,9500.0
2009-07-24 13:20:00,19.68,19.73,19.68,19.72,43300.0,14.1835,14.2195,14.1835,14.2123,43300.0
2009-07-24 13:25:00,19.72,19.73,19.72,19.72,2800.0,14.2123,14.2195,14.2123,14.2123,2800.0
2009-07-24 13:30:00,19.73,19.75,19.71,19.72,55000.0,14.2195,14.2339,14.2051,14.2123,55000.0
2009-07-24 13:35:00,19.72,19.72,19.68,19.72,71500.0,14.2123,14.2123,14.1835,14.2123,71500.0
2009-07-24 13:40:00,19.72,19.72,19.71,19.72,3900.0,14.2123,14.2123,14.2051,14.2123,3900.0
2009-07-24 13:45:00,19.72,19.72,19.69,19.69,11800.0,14.2123,14.2123,14.1907,14.1907,11800.0
2009-07-24 13:50:00,19.69,19.71,19.69,19.7,16000.0,14.1907,14.2051,14.1907,14.1979,16000.0
2009-07-24 13:55:00,19.7,19.71,19.69,19.69,18200.0,14.1979,14.2051,14.1907,14.1907,18200.0
2009-07-24 14:00:00,19.69,19.7,19.67,19.7,20500.0,14.1907,14.1979,14.1763,14.1979,20500.0
2009-07-24 14:05:00,19.7,19.72,19.69,19.72,15200.0,14.1979,14.2123,14.1907,14.2123,15200.0
2009-07-24 14:10:00,19.72,19.72,19.71,19.72,9500.0,14.2123,14.2123,14.2051,14.2123,9500.0
2009-07-24 14:15:00,19.72,19.72,19.7,19.7,14800.0,14.2123,14.2123,14.1979,14.1979,14800.0
2009-07-24 14:20:00,19.69,19.7,19.68,19.69,7900.0,14.1907,14.1979,14.1835,14.1907,7900.0
2009-07-24 14:25:00,19.68,19.7,19.68,19.7,7200.0,14.1835,14.1979,14.1835,14.1979,7200.0
2009-07-24 14:30:00,19.7,19.7,19.69,19.69,4400.0,14.1979,14.1979,14.1907,14.1907,4400.0
2009-07-24 14:35:00,19.7,19.7,19.69,19.7,2800.0,14.1979,14.1979,14.1907,14.1979,2800.0
2009-07-24 14:40:00,19.7,19.7,19.69,19.7,78600.0,14.1979,14.1979,14.1907,14.1979,78600.0
2009-07-24 14:45:00,19.7,19.71,19.69,19.71,47600.0,14.1979,14.2051,14.1907,14.2051,47600.0
2009-07-24 14:50:00,19.7,19.7,19.67,19.68,26200.0,14.1979,14.1979,14.1763,14.1835,26200.0
2009-07-24 14:55:00,19.68,19.69,19.68,19.69,8000.0,14.1835,14.1907,14.1835,14.1907,8000.0
2009-07-24 15:00:00,19.69,19.69,19.68,19.69,25800.0,14.1907,14.1907,14.1835,14.1907,25800.0
2009-07-24 15:05:00,19.69,19.69,19.67,19.67,73300.0,14.1907,14.1907,14.1763,14.1763,73300.0
2009-07-24 15:10:00,19.66,19.67,19.66,19.66,6000.0,14.169,14.1763,14.169,14.169,6000.0
2009-07-24 15:15:00,19.67,19.67,19.64,19.64,33300.0,14.1763,14.1763,14.1546,14.1546,33300.0
2009-07-24 15:20:00,19.63,19.65,19.63,19.65,16800.0,14.1474,14.1618,14.1474,14.1618,16800.0
2009-07-24 15:25:00,19.65,19.68,19.64,19.68,56400.0,14.1618,14.1835,14.1546,14.1835,56400.0
2009-07-24 15:30:00,19.67,19.68,19.64,19.65,38800.0,14.1763,14.1835,14.1546,14.1618,38800.0
2009-07-24 15:35:00,19.65,19.65,19.64,19.65,37100.0,14.1618,14.1618,14.1546,14.1618,37100.0
2009-07-24 15:40:00,19.65,19.66,19.64,19.65,34600.0,14.1618,14.169,14.1546,14.1618,34600.0
2009-07-24 15:45:00,19.65,19.65,19.64,19.65,90400.0,14.1618,14.1618,14.1546,14.1618,90400.0
2009-07-24 15:50:00,19.64,19.65,19.62,19.65,165800.0,14.1546,14.1618,14.1402,14.1618,165800.0
2009-07-24 15:55:00,19.65,19.65,19.62,19.63,207600.0,14.1618,14.1618,14.1402,14.1474,207600.0
2009-07-27 09:30:00,19.7,19.7,19.57,19.62,22800.0,14.1979,14.1979,14.1042,14.1402,22800.0
2009-07-27 09:35:00,19.64,19.65,19.56,19.57,35900.0,14.1546,14.1618,14.097,14.1042,35900.0
2009-07-27 09:40:00,19.58,19.6,19.55,19.58,31200.0,14.1114,14.1258,14.0898,14.1114,31200.0
2009-07-27 09:45:00,19.59,19.6,19.57,19.6,24400.0,14.1186,14.1258,14.1042,14.1258,24400.0
2009-07-27 09:50:00,19.6,19.6,19.57,19.58,29000.0,14.1258,14.1258,14.1042,14.1114,29000.0
2009-07-27 09:55:00,19.57,19.58,19.54,19.54,25700.0,14.1042,14.1114,14.0826,14.0826,25700.0
2009-07-27 10:00:00,19.55,19.7,19.55,19.66,113300.0,14.0898,14.1979,14.0898,14.169,113300.0
2009-07-27 10:05:00,19.65,19.67,19.62,19.62,63800.0,14.1618,14.1763,14.1402,14.1402,63800.0
2009-07-27 10:10:00,19.63,19.63,19.58,19.59,33300.0,14.1474,14.1474,14.1114,14.1186,33300.0
2009-07-27 10:15:00,19.6,19.63,19.59,19.6,58000.0,14.1258,14.1474,14.1186,14.1258,58000.0
2009-07-27 10:20:00,19.6,19.62,19.59,19.59,39700.0,14.1258,14.1402,14.1186,14.1186,39700.0
2009-07-27 10:25:00,19.6,19.62,19.57,19.57,58200.0,14.1258,14.1402,14.1042,14.1042,58200.0
2009-07-27 10:30:00,19.57,19.58,19.55,19.55,20800.0,14.1042,14.1114,14.0898,14.0898,20800.0
2009-07-27 10:35:00,19.54,19.58,19.54,19.57,9900.0,14.0826,14.1114,14.0826,14.1042,9900.0
2009-07-27 10:40:00,19.58,19.58,19.53,19.54,20300.0,14.1114,14.1114,14.0754,14.0826,20300.0
2009-07-27 10:45:00,19.54,19.57,19.53,19.57,43900.0,14.0826,14.1042,14.0754,14.1042,43900.0
2009-07-27 10:50:00,19.57,19.59,19.56,19.58,15700.0,14.1042,14.1186,14.097,14.1114,15700.0
2009-07-27 10:55:00,19.58,19.58,19.54,19.55,26200.0,14.1114,14.1114,14.0826,14.0898,26200.0
2009-07-27 11:00:00,19.55,19.58,19.55,19.57,12900.0,14.0898,14.1114,14.0898,14.1042,12900.0
2009-07-27 11:05:00,19.58,19.6,19.57,19.59,25400.0,14.1114,14.1258,14.1042,14.1186,25400.0
2009-07-27 11:10:00,19.6,19.6,19.59,19.6,30000.0,14.1258,14.1258,14.1186,14.1258,30000.0
2009-07-27 11:15:00,19.6,19.63,19.59,19.62,26200.0,14.1258,14.1474,14.1186,14.1402,26200.0
2009-07-27 11:20:00,19.63,19.7,19.63,19.69,21100.0,14.1474,14.1979,14.1474,14.1907,21100.0
2009-07-27 11:25:00,19.69,19.7,19.66,19.67,10500.0,14.1907,14.1979,14.169,14.1763,10500.0
2009-07-27 11:30:00,19.67,19.74,19.67,19.72,41700.0,14.1763,14.2267,14.1763,14.2123,41700.0
2009-07-27 11:35:00,19.73,19.73,19.7,19.73,12400.0,14.2195,14.2195,14.1979,14.2195,12400.0
2009-07-27 11:40:00,19.73,19.75,19.73,19.74,10200.0,14.2195,14.2339,14.2195,14.2267,10200.0
2009-07-27 11:45:00,19.74,19.77,19.74,19.77,16000.0,14.2267,14.2483,14.2267,14.2483,16000.0
2009-07-27 11:50:00,19.77,19.77,19.74,19.76,22600.0,14.2483,14.2483,14.2267,14.2411,22600.0
2009-07-27 11:55:00,19.76,19.77,19.74,19.75,24400.0,14.2411,14.2483,14.2267,14.2339,24400.0
2009-07-27 12:00:00,19.74,19.75,19.72,19.73,10000.0,14.2267,14.2339,14.2123,14.2195,10000.0
2009-07-27 12:05:00,19.73,19.74,19.7,19.7,25400.0,14.2195,14.2267,14.1979,14.1979,25400.0
2009-07-27 12:10:00,19.7,19.71,19.68,19.68,11500.0,14.1979,14.2051,14.1835,14.1835,11500.0
2009-07-27 12:15:00,19.69,19.71,19.68,19.7,38300.0,14.1907,14.2051,14.1835,14.1979,38300.0
2009-07-27 12:20:00,19.7,19.71,19.68,19.7,21300.0,14.1979,14.2051,14.1835,14.1979,21300.0
2009-07-27 12:25:00,19.7,19.73,19.68,19.69,35200.0,14.1979,14.2195,14.1835,14.1907,35200.0
2009-07-27 12:30:00,19.68,19.68,19.65,19.67,21000.0,14.1835,14.1835,14.1618,14.1763,21000.0
2009-07-27 12:35:00,19.68,19.69,19.68,19.69,14900.0,14.1835,14.1907,14.1835,14.1907,14900.0
2009-07-27 12:40:00,19.69,19.69,19.65,19.66,27300.0,14.1907,14.1907,14.1618,14.169,27300.0
2009-07-27 12:45:00,19.66,19.66,19.64,19.64,41200.0,14.169,14.169,14.1546,14.1546,41200.0
2009-07-27 12:50:00,19.64,19.67,19.64,19.64,18100.0,14.1546,14.1763,14.1546,14.1546,18100.0
2009-07-27 12:55:00,19.64,19.65,19.63,19.65,5400.0,14.1546,14.1618,14.1474,14.1618,5400.0
2009-07-27 13:00:00,19.65,19.67,19.65,19.67,9300.0,14.1618,14.1763,14.1618,14.1763,9300.0
2009-07-27 13:05:00,19.67,19.69,19.64,19.65,31500.0,14.1763,14.1907,14.1546,14.1618,31500.0
2009-07-27 13:10:00,19.64,19.65,19.62,19.62,46300.0,14.1546,14.1618,14.1402,14.1402,46300.0
2009-07-27 13:15:00,19.63,19.65,19.63,19.64,12800.0,14.1474,14.1618,14.1474,14.1546,12800.0
2009-07-27 13:20:00,19.64,19.65,19.64,19.64,118900.0,14.1546,14.1618,14.1546,14.1546,118900.0
2009-07-27 13:25:00,19.65,19.66,19.63,19.66,15800.0,14.1618,14.169,14.1474,14.169,15800.0
2009-07-27 13:30:00,19.66,19.66,19.64,19.65,12400.0,14.169,14.169,14.1546,14.1618,12400.0
2009-07-27 13:35:00,19.65,19.68,19.64,19.68,9400.0,14.1618,14.1835,14.1546,14.1835,9400.0
2009-07-27 13:40:00,19.68,19.71,19.68,19.68,14600.0,14.1835,14.2051,14.1835,14.1835,14600.0
2009-07-27 13:45:00,19.68,19.73,19.67,19.73,19900.0,14.1835,14.2195,14.1763,14.2195,19900.0
2009-07-27 13:50:00,19.73,19.74,19.72,19.72,14900.0,14.2195,14.2267,14.2123,14.2123,14900.0
2009-07-27 13:55:00,19.72,19.75,19.71,19.72,33400.0,14.2123,14.2339,14.2051,14.2123,33400.0
2009-07-27 14:00:00,19.72,19.73,19.71,19.71,28100.0,14.2123,14.2195,14.2051,14.2051,28100.0
2009-07-27 14:05:00,19.7,19.73,19.7,19.73,7900.0,14.1979,14.2195,14.1979,14.2195,7900.0
2009-07-27 14:10:00,19.73,19.73,19.71,19.72,9800.0,14.2195,14.2195,14.2051,14.2123,9800.0
2009-07-27 14:15:00,19.71,19.73,19.71,19.71,46800.0,14.2051,14.2195,14.2051,14.2051,46800.0
2009-07-27 14:20:00,19.72,19.72,19.68,19.69,23700.0,14.2123,14.2123,14.1835,14.1907,23700.0
2009-07-27 14:25:00,19.68,19.7,19.68,19.68,17200.0,14.1835,14.1979,14.1835,14.1835,17200.0
2009-07-27 14:30:00,19.69,19.69,19.68,19.69,2000.0,14.1907,14.1907,14.1835,14.1907,2000.0
2009-07-27 14:35:00,19.69,19.7,19.69,19.69,22400.0,14.1907,14.1979,14.1907,14.1907,22400.0
2009-07-27 14:40:00,19.69,19.71,19.67,19.71,29600.0,14.1907,14.2051,14.1763,14.2051,29600.0
2009-07-27 14:45:00,19.71,19.71,19.67,19.67,30600.0,14.2051,14.2051,14.1763,14.1763,30600.0
2009-07-27 14:50:00,19.68,19.69,19.65,19.65,31600.0,14.1835,14.1907,14.1618,14.1618,31600.0
2009-07-27 14:55:00,19.66,19.68,19.65,19.68,7500.0,14.169,14.1835,14.1618,14.1835,7500.0
2009-07-27 15:00:00,19.68,19.68,19.63,19.64,65200.0,14.1835,14.1835,14.1474,14.1546,65200.0
2009-07-27 15:05:00,19.64,19.65,19.63,19.64,54600.0,14.1546,14.1618,14.1474,14.1546,54600.0
2009-07-27 15:10:00,19.63,19.65,19.62,19.64,69100.0,14.1474,14.1618,14.1402,14.1546,69100.0
2009-07-27 15:15:00,19.64,19.65,19.61,19.61,64000.0,14.1546,14.1618,14.133,14.133,64000.0
2009-07-27 15:20:00,19.6,19.61,19.57,19.58,84500.0,14.1258,14.133,14.1042,14.1114,84500.0
2009-07-27 15:25:00,19.57,19.59,19.57,19.58,58200.0,14.1042,14.1186,14.1042,14.1114,58200.0
2009-07-27 15:30:00,19.58,19.61,19.56,19.61,89000.0,14.1114,14.133,14.097,14.133,89000.0
2009-07-27 15:35:00,19.6,19.61,19.59,19.6,71400.0,14.1258,14.133,14.1186,14.1258,71400.0
2009-07-27 15:40:00,19.61,19.65,19.6,19.63,86200.0,14.133,14.1618,14.1258,14.1474,86200.0
2009-07-27 15:45:00,19.64,19.64,19.59,19.62,73400.0,14.1546,14.1546,14.1186,14.1402,73400.0
2009-07-27 15:50:00,19.61,19.62,19.59,19.61,137400.0,14.133,14.1402,14.1186,14.133,137400.0
2009-07-27 15:55:00,19.61,19.66,19.6,19.66,354900.0,14.133,14.169,14.1258,14.169,354900.0
2009-07-28 09:30:00,19.6,19.67,19.51,19.64,27200.0,14.1258,14.1763,14.0609,14.1546,27200.0
2009-07-28 09:35:00,19.65,19.65,19.62,19.64,11800.0,14.1618,14.1618,14.1402,14.1546,11800.0
2009-07-28 09:40:00,19.65,19.65,19.6,19.62,20300.0,14.1618,14.1618,14.1258,14.1402,20300.0
2009-07-28 09:45:00,19.62,19.64,19.59,19.6,37300.0,14.1402,14.1546,14.1186,14.1258,37300.0
2009-07-28 09:50:00,19.61,19.62,19.57,19.6,35500.0,14.133,14.1402,14.1042,14.1258,35500.0
2009-07-28 09:55:00,19.61,19.65,19.6,19.63,22600.0,14.133,14.1618,14.1258,14.1474,22600.0
2009-07-28 10:00:00,19.63,19.64,19.59,19.64,64800.0,14.1474,14.1546,14.1186,14.1546,64800.0
2009-07-28 10:05:00,19.64,19.69,19.63,19.65,34600.0,14.1546,14.1907,14.1474,14.1618,34600.0
2009-07-28 10:10:00,19.66,19.67,19.6,19.62,52900.0,14.169,14.1763,14.1258,14.1402,52900.0
2009-07-28 10:15:00,19.62,19.65,19.58,19.61,59500.0,14.1402,14.1618,14.1114,14.133,59500.0
2009-07-28 10:20:00,19.61,19.65,19.59,19.62,38800.0,14.133,14.1618,14.1186,14.1402,38800.0
2009-07-28 10:25:00,19.61,19.66,19.61,19.65,18000.0,14.133,14.169,14.133,14.1618,18000.0
2009-07-28 10:30:00,19.66,19.66,19.63,19.63,16300.0,14.169,14.169,14.1474,14.1474,16300.0
2009-07-28 10:35:00,19.63,19.65,19.63,19.65,21700.0,14.1474,14.1618,14.1474,14.1618,21700.0
2009-07-28 10:40:00,19.65,19.65,19.64,19.65,13400.0,14.1618,14.1618,14.1546,14.1618,13400.0
2009-07-28 10:45:00,19.65,19.66,19.64,19.65,21300.0,14.1618,14.169,14.1546,14.1618,21300.0
2009-07-28 10:50:00,19.65,19.65,19.62,19.63,35100.0,14.1618,14.1618,14.1402,14.1474,35100.0
2009-07-28 10:55:00,19.62,19.63,19.6,19.6,13300.0,14.1402,14.1474,14.1258,14.1258,13300.0
2009-07-28 11:00:00,19.6,19.61,19.59,19.59,16000.0,14.1258,14.133,14.1186,14.1186,16000.0
2009-07-28 11:05:00,19.59,19.6,19.58,19.58,22900.0,14.1186,14.1258,14.1114,14.1114,22900.0
2009-07-28 11:10:00,19.58,19.59,19.56,19.58,38300.0,14.1114,14.1186,14.097,14.1114,38300.0
2009-07-28 11:15:00,19.58,19.59,19.56,19.58,28600.0,14.1114,14.1186,14.097,14.1114,28600.0
2009-07-28 11:20:00,19.57,19.58,19.57,19.57,17200.0,14.1042,14.1114,14.1042,14.1042,17200.0
2009-07-28 11:25:00,19.57,19.58,19.56,19.56,14700.0,14.1042,14.1114,14.097,14.097,14700.0
2009-07-28 11:30:00,19.56,19.57,19.54,19.55,30900.0,14.097,14.1042,14.0826,14.0898,30900.0
2009-07-28 11:35:00,19.55,19.55,19.51,19.54,49400.0,14.0898,14.0898,14.0609,14.0826,49400.0
2009-07-28 11:40:00,19.54,19.57,19.54,19.54,39400.0,14.0826,14.1042,14.0826,14.0826,39400.0
2009-07-28 11:45:00,19.54,19.57,19.53,19.55,31100.0,14.0826,14.1042,14.0754,14.0898,31100.0
2009-07-28 11:50:00,19.54,19.56,19.54,19.56,8800.0,14.0826,14.097,14.0826,14.097,8800.0
2009-07-28 11:55:00,19.55,19.55,19.53,19.54,24400.0,14.0898,14.0898,14.0754,14.0826,24400.0
2009-07-28 12:00:00,19.54,19.55,19.54,19.55,6500.0,14.0826,14.0898,14.0826,14.0898,6500.0
2009-07-28 12:05:00,19.54,19.56,19.54,19.55,12300.0,14.0826,14.097,14.0826,14.0898,12300.0
2009-07-28 12:10:00,19.55,19.57,19.55,19.56,12000.0,14.0898,14.1042,14.0898,14.097,12000.0
2009-07-28 12:15:00,19.56,19.57,19.56,19.56,4900.0,14.097,14.1042,14.097,14.097,4900.0
2009-07-28 12:20:00,19.56,19.57,19.53,19.54,30900.0,14.097,14.1042,14.0754,14.0826,30900.0
2009-07-28 12:25:00,19.54,19.54,19.53,19.53,6500.0,14.0826,14.0826,14.0754,14.0754,6500.0
2009-07-28 12:30:00,19.54,19.56,19.53,19.56,18500.0,14.0826,14.097,14.0754,14.097,18500.0
2009-07-28 12:35:00,19.56,19.59,19.55,19.57,42700.0,14.097,14.1186,14.0898,14.1042,42700.0
2009-07-28 12:40:00,19.57,19.58,19.56,19.58,12400.0,14.1042,14.1114,14.097,14.1114,12400.0
2009-07-28 12:45:00,19.58,19.59,19.57,19.59,10400.0,14.1114,14.1186,14.1042,14.1186,10400.0
2009-07-28 12:50:00,19.59,19.61,19.58,19.61,11500.0,14.1186,14.133,14.1114,14.133,11500.0
2009-07-28 12:55:00,19.61,19.63,19.6,19.63,15200.0,14.133,14.1474,14.1258,14.1474,15200.0
2009-07-28 13:00:00,19.63,19.64,19.62,19.63,20500.0,14.1474,14.1546,14.1402,14.1474,20500.0
2009-07-28 13:05:00,19.63,19.66,19.63,19.64,34500.0,14.1474,14.169,14.1474,14.1546,34500.0
2009-07-28 13:10:00,19.64,19.68,19.64,19.66,51000.0,14.1546,14.1835,14.1546,14.169,51000.0
2009-07-28 13:15:00,19.67,19.67,19.63,19.64,22600.0,14.1763,14.1763,14.1474,14.1546,22600.0
2009-07-28 13:20:00,19.64,19.65,19.63,19.65,19800.0,14.1546,14.1618,14.1474,14.1618,19800.0
2009-07-28 13:25:00,19.65,19.66,19.64,19.64,31500.0,14.1618,14.169,14.1546,14.1546,31500.0
2009-07-28 13:30:00,19.65,19.65,19.64,19.65,24400.0,14.1618,14.1618,14.1546,14.1618,24400.0
2009-07-28 13:35:00,19.65,19.65,19.63,19.64,18700.0,14.1618,14.1618,14.1474,14.1546,18700.0
2009-07-28 13:40:00,19.64,19.64,19.62,19.63,15800.0,14.1546,14.1546,14.1402,14.1474,15800.0
2009-07-28 13:45:00,19.62,19.63,19.61,19.61,16500.0,14.1402,14.1474,14.133,14.133,16500.0
2009-07-28 13:50:00,19.61,19.65,19.6,19.64,44200.0,14.133,14.1618,14.1258,14.1546,44200.0
2009-07-28 13:55:00,19.63,19.65,19.62,19.62,47500.0,14.1474,14.1618,14.1402,14.1402,47500.0
2009-07-28 14:00:00,19.62,19.63,19.6,19.62,31000.0,14.1402,14.1474,14.1258,14.1402,31000.0
2009-07-28 14:05:00,19.61,19.62,19.61,19.62,5600.0,14.133,14.1402,14.133,14.1402,5600.0
2009-07-28 14:10:00,19.62,19.63,19.61,19.62,40200.0,14.1402,14.1474,14.133,14.1402,40200.0
2009-07-28 14:15:00,19.61,19.63,19.61,19.62,23200.0,14.133,14.1474,14.133,14.1402,23200.0
2009-07-28 14:20:00,19.61,19.63,19.61,19.62,26400.0,14.133,14.1474,14.133,14.1402,26400.0
2009-07-28 14:25:00,19.62,19.63,19.62,19.63,30300.0,14.1402,14.1474,14.1402,14.1474,30300.0
2009-07-28 14:30:00,19.63,19.66,19.62,19.63,110700.0,14.1474,14.169,14.1402,14.1474,110700.0
2009-07-28 14:35:00,19.63,19.65,19.63,19.65,18800.0,14.1474,14.1618,14.1474,14.1618,18800.0
2009-07-28 14:40:00,19.65,19.65,19.59,19.6,42100.0,14.1618,14.1618,14.1186,14.1258,42100.0
2009-07-28 14:45:00,19.6,19.64,19.59,19.64,72300.0,14.1258,14.1546,14.1186,14.1546,72300.0
2009-07-28 14:50:00,19.63,19.64,19.61,19.61,99600.0,14.1474,14.1546,14.133,14.133,99600.0
2009-07-28 14:55:00,19.61,19.61,19.59,19.61,28600.0,14.133,14.133,14.1186,14.133,28600.0
2009-07-28 15:00:00,19.61,19.63,19.6,19.63,15300.0,14.133,14.1474,14.1258,14.1474,15300.0
2009-07-28 15:05:00,19.62,19.63,19.62,19.63,19600.0,14.1402,14.1474,14.1402,14.1474,19600.0
2009-07-28 15:10:00,19.63,19.63,19.61,19.62,35300.0,14.1474,14.1474,14.133,14.1402,35300.0
2009-07-28 15:15:00,19.62,19.63,19.59,19.59,70600.0,14.1402,14.1474,14.1186,14.1186,70600.0
2009-07-28 15:20:00,19.59,19.6,19.59,19.59,176300.0,14.1186,14.1258,14.1186,14.1186,176300.0
2009-07-28 15:25:00,19.6,19.6,19.59,19.6,23400.0,14.1258,14.1258,14.1186,14.1258,23400.0
2009-07-28 15:30:00,19.6,19.64,19.59,19.63,77900.0,14.1258,14.1546,14.1186,14.1474,77900.0
2009-07-28 15:35:00,19.64,19.64,19.6,19.61,45200.0,14.1546,14.1546,14.1258,14.133,45200.0
2009-07-28 15:40:00,19.61,19.64,19.6,19.64,47300.0,14.133,14.1546,14.1258,14.1546,47300.0
2009-07-28 15:45:00,19.63,19.64,19.59,19.59,169700.0,14.1474,14.1546,14.1186,14.1186,169700.0
2009-07-28 15:50:00,19.59,19.61,19.59,19.6,207000.0,14.1186,14.133,14.1186,14.1258,207000.0
2009-07-28 15:55:00,19.6,19.61,19.59,19.59,224500.0,14.1258,14.133,14.1186,14.1186,224500.0
2009-07-29 09:30:00,19.6,19.8,19.6,19.8,487800.0,14.1258,14.2699,14.1258,14.2699,487800.0
2009-07-29 09:35:00,19.8,20.19,19.78,20.12,376300.0,14.2699,14.551,14.2555,14.5006,376300.0
2009-07-29 09:40:00,20.11,20.17,20.07,20.08,282700.0,14.4934,14.5366,14.4645,14.4717,282700.0
2009-07-29 09:45:00,20.08,20.13,20.08,20.11,86600.0,14.4717,14.5078,14.4717,14.4934,86600.0
2009-07-29 09:50:00,20.11,20.11,20.01,20.09,116600.0,14.4934,14.4934,14.4213,14.4789,116600.0
2009-07-29 09:55:00,20.09,20.13,20.09,20.11,117100.0,14.4789,14.5078,14.4789,14.4934,117100.0
2009-07-29 10:00:00,20.11,20.13,20.1,20.12,108900.0,14.4934,14.5078,14.4862,14.5006,108900.0
2009-07-29 10:05:00,20.11,20.13,20.11,20.12,68700.0,14.4934,14.5078,14.4934,14.5006,68700.0
2009-07-29 10:10:00,20.12,20.12,20.11,20.11,62400.0,14.5006,14.5006,14.4934,14.4934,62400.0
2009-07-29 10:15:00,20.12,20.14,20.06,20.09,143300.0,14.5006,14.515,14.4573,14.4789,143300.0
2009-07-29 10:20:00,20.1,20.11,20.08,20.09,57600.0,14.4862,14.4934,14.4717,14.4789,57600.0
2009-07-29 10:25:00,20.09,20.11,20.07,20.08,102100.0,14.4789,14.4934,14.4645,14.4717,102100.0
2009-07-29 10:30:00,20.08,20.1,20.07,20.08,102900.0,14.4717,14.4862,14.4645,14.4717,102900.0
2009-07-29 10:35:00,20.08,20.14,20.07,20.14,118100.0,14.4717,14.515,14.4645,14.515,118100.0
2009-07-29 10:40:00,20.14,20.26,20.09,20.19,336700.0,14.515,14.6015,14.4789,14.551,336700.0
2009-07-29 10:45:00,20.18,20.19,20.14,20.17,90400.0,14.5438,14.551,14.515,14.5366,90400.0
2009-07-29 10:50:00,20.17,20.2,20.17,20.2,113400.0,14.5366,14.5582,14.5366,14.5582,113400.0
2009-07-29 10:55:00,20.2,20.27,20.18,20.2,228400.0,14.5582,14.6087,14.5438,14.5582,228400.0
2009-07-29 11:00:00,20.2,20.24,20.19,20.2,67300.0,14.5582,14.5871,14.551,14.5582,67300.0
2009-07-29 11:05:00,20.2,20.25,20.19,20.2,135800.0,14.5582,14.5943,14.551,14.5582,135800.0
2009-07-29 11:10:00,20.2,20.21,20.15,20.16,47300.0,14.5582,14.5654,14.5222,14.5294,47300.0
2009-07-29 11:15:00,20.16,20.22,20.16,20.2,127300.0,14.5294,14.5726,14.5294,14.5582,127300.0
2009-07-29 11:20:00,20.2,20.2,20.12,20.14,126300.0,14.5582,14.5582,14.5006,14.515,126300.0
2009-07-29 11:25:00,20.15,20.16,20.14,20.15,46300.0,14.5222,14.5294,14.515,14.5222,46300.0
2009-07-29 11:30:00,20.14,20.22,20.12,20.21,194200.0,14.515,14.5726,14.5006,14.5654,194200.0
2009-07-29 11:35:00,20.21,20.31,20.21,20.3,184000.0,14.5654,14.6375,14.5654,14.6303,184000.0
2009-07-29 11:40:00,20.31,20.52,20.29,20.51,373400.0,14.6375,14.7889,14.6231,14.7816,373400.0
2009-07-29 11:45:00,20.51,20.54,20.48,20.51,133200.0,14.7816,14.8033,14.76,14.7816,133200.0
2009-07-29 11:50:00,20.51,20.51,20.45,20.47,116000.0,14.7816,14.7816,14.7384,14.7528,116000.0
2009-07-29 11:55:00,20.47,20.51,20.45,20.5,98500.0,14.7528,14.7816,14.7384,14.7744,98500.0
2009-07-29 12:00:00,20.5,20.5,20.46,20.48,114000.0,14.7744,14.7744,14.7456,14.76,114000.0
2009-07-29 12:05:00,20.48,20.5,20.45,20.47,62900.0,14.76,14.7744,14.7384,14.7528,62900.0
2009-07-29 12:10:00,20.48,20.49,20.47,20.48,28100.0,14.76,14.7672,14.7528,14.76,28100.0
2009-07-29 12:15:00,20.48,20.48,20.47,20.48,19900.0,14.76,14.76,14.7528,14.76,19900.0
2009-07-29 12:20:00,20.48,20.49,20.47,20.48,64200.0,14.76,14.7672,14.7528,14.76,64200.0
2009-07-29 12:25:00,20.48,20.51,20.47,20.48,177300.0,14.76,14.7816,14.7528,14.76,177300.0
2009-07-29 12:30:00,20.48,20.48,20.47,20.48,72400.0,14.76,14.76,14.7528,14.76,72400.0
2009-07-29 12:35:00,20.48,20.48,20.47,20.48,113700.0,14.76,14.76,14.7528,14.76,113700.0
2009-07-29 12:40:00,20.48,20.49,20.47,20.48,77100.0,14.76,14.7672,14.7528,14.76,77100.0
2009-07-29 12:45:00,20.48,20.48,20.39,20.47,114600.0,14.76,14.76,14.6952,14.7528,114600.0
2009-07-29 12:50:00,20.47,20.47,20.42,20.47,95100.0,14.7528,14.7528,14.7168,14.7528,95100.0
2009-07-29 12:55:00,20.46,20.47,20.44,20.45,23300.0,14.7456,14.7528,14.7312,14.7384,23300.0
2009-07-29 13:00:00,20.44,20.45,20.39,20.4,89200.0,14.7312,14.7384,14.6952,14.7024,89200.0
2009-07-29 13:05:00,20.4,20.44,20.39,20.43,65500.0,14.7024,14.7312,14.6952,14.724,65500.0
2009-07-29 13:10:00,20.42,20.47,20.41,20.46,29400.0,14.7168,14.7528,14.7096,14.7456,29400.0
2009-07-29 13:15:00,20.46,20.47,20.46,20.47,22500.0,14.7456,14.7528,14.7456,14.7528,22500.0
2009-07-29 13:20:00,20.47,20.51,20.46,20.5,44900.0,14.7528,14.7816,14.7456,14.7744,44900.0
2009-07-29 13:25:00,20.5,20.5,20.45,20.46,63800.0,14.7744,14.7744,14.7384,14.7456,63800.0
2009-07-29 13:30:00,20.46,20.46,20.41,20.43,66900.0,14.7456,14.7456,14.7096,14.724,66900.0
2009-07-29 13:35:00,20.43,20.48,20.43,20.48,44000.0,14.724,14.76,14.724,14.76,44000.0
2009-07-29 13:40:00,20.48,20.49,20.46,20.48,46300.0,14.76,14.7672,14.7456,14.76,46300.0
2009-07-29 13:45:00,20.48,20.49,20.45,20.46,47200.0,14.76,14.7672,14.7384,14.7456,47200.0
2009-07-29 13:50:00,20.46,20.5,20.45,20.46,125800.0,14.7456,14.7744,14.7384,14.7456,125800.0
2009-07-29 13:55:00,20.46,20.48,20.45,20.45,74000.0,14.7456,14.76,14.7384,14.7384,74000.0
2009-07-29 14:00:00,20.46,20.48,20.45,20.46,53800.0,14.7456,14.76,14.7384,14.7456,53800.0
2009-07-29 14:05:00,20.46,20.46,20.42,20.45,46500.0,14.7456,14.7456,14.7168,14.7384,46500.0
2009-07-29 14:10:00,20.45,20.45,20.43,20.43,54400.0,14.7384,14.7384,14.724,14.724,54400.0
2009-07-29 14:15:00,20.43,20.43,20.42,20.42,51800.0,14.724,14.724,14.7168,14.7168,51800.0
2009-07-29 14:20:00,20.43,20.45,20.41,20.44,148200.0,14.724,14.7384,14.7096,14.7312,148200.0
2009-07-29 14:25:00,20.44,20.48,20.43,20.48,55800.0,14.7312,14.76,14.724,14.76,55800.0
2009-07-29 14:30:00,20.48,20.51,20.45,20.5,607300.0,14.76,14.7816,14.7384,14.7744,607300.0
2009-07-29 14:35:00,20.51,20.52,20.5,20.5,34700.0,14.7816,14.7889,14.7744,14.7744,34700.0
2009-07-29 14:40:00,20.5,20.51,20.48,20.48,97100.0,14.7744,14.7816,14.76,14.76,97100.0
2009-07-29 14:45:00,20.48,20.49,20.48,20.49,266700.0,14.76,14.7672,14.76,14.7672,266700.0
2009-07-29 14:50:00,20.49,20.49,20.48,20.48,34700.0,14.7672,14.7672,14.76,14.76,34700.0
2009-07-29 14:55:00,20.48,20.49,20.47,20.48,261500.0,14.76,14.7672,14.7528,14.76,261500.0
2009-07-29 15:00:00,20.47,20.48,20.47,20.48,215500.0,14.7528,14.76,14.7528,14.76,215500.0
2009-07-29 15:05:00,20.48,20.48,20.42,20.47,241200.0,14.76,14.76,14.7168,14.7528,241200.0
2009-07-29 15:10:00,20.47,20.5,20.46,20.5,68400.0,14.7528,14.7744,14.7456,14.7744,68400.0
2009-07-29 15:15:00,20.5,20.51,20.49,20.51,176100.0,14.7744,14.7816,14.7672,14.7816,176100.0
2009-07-29 15:20:00,20.51,20.52,20.49,20.51,148900.0,14.7816,14.7889,14.7672,14.7816,148900.0
2009-07-29 15:25:00,20.51,20.56,20.51,20.55,109300.0,14.7816,14.8177,14.7816,14.8105,109300.0
2009-07-29 15:30:00,20.56,20.57,20.53,20.56,220800.0,14.8177,14.8249,14.7961,14.8177,220800.0
2009-07-29 15:35:00,20.56,20.61,20.55,20.61,109900.0,14.8177,14.8537,14.8105,14.8537,109900.0
2009-07-29 15:40:00,20.61,20.65,20.6,20.65,217800.0,14.8537,14.8825,14.8465,14.8825,217800.0
2009-07-29 15:45:00,20.64,20.71,20.63,20.64,246500.0,14.8753,14.9258,14.8681,14.8753,246500.0
2009-07-29 15:50:00,20.64,20.64,20.57,20.59,252600.0,14.8753,14.8753,14.8249,14.8393,252600.0
2009-07-29 15:55:00,20.58,20.63,20.58,20.62,322500.0,14.8321,14.8681,14.8321,14.8609,322500.0
2009-07-30 09:30:00,20.8,20.8,20.35,20.53,101900.0,14.9906,14.9906,14.6663,14.7961,101900.0
2009-07-30 09:35:00,20.53,20.59,20.51,20.52,148400.0,14.7961,14.8393,14.7816,14.7889,148400.0
2009-07-30 09:40:00,20.52,20.62,20.49,20.57,201400.0,14.7889,14.8609,14.7672,14.8249,201400.0
2009-07-30 09:45:00,20.57,20.6,20.48,20.48,169600.0,14.8249,14.8465,14.76,14.76,169600.0
2009-07-30 09:50:00,20.48,20.49,20.46,20.46,69800.0,14.76,14.7672,14.7456,14.7456,69800.0
2009-07-30 09:55:00,20.46,20.6,20.46,20.58,46400.0,14.7456,14.8465,14.7456,14.8321,46400.0
2009-07-30 10:00:00,20.59,20.62,20.52,20.53,34600.0,14.8393,14.8609,14.7889,14.7961,34600.0
2009-07-30 10:05:00,20.53,20.55,20.48,20.52,70300.0,14.7961,14.8105,14.76,14.7889,70300.0
2009-07-30 10:10:00,20.51,20.55,20.48,20.48,43000.0,14.7816,14.8105,14.76,14.76,43000.0
2009-07-30 10:15:00,20.48,20.49,20.39,20.4,48900.0,14.76,14.7672,14.6952,14.7024,48900.0
2009-07-30 10:20:00,20.41,20.43,20.39,20.4,48100.0,14.7096,14.724,14.6952,14.7024,48100.0
2009-07-30 10:25:00,20.4,20.41,20.38,20.4,29800.0,14.7024,14.7096,14.688,14.7024,29800.0
2009-07-30 10:30:00,20.39,20.42,20.39,20.4,88700.0,14.6952,14.7168,14.6952,14.7024,88700.0
2009-07-30 10:35:00,20.4,20.45,20.39,20.45,55700.0,14.7024,14.7384,14.6952,14.7384,55700.0
2009-07-30 10:40:00,20.45,20.46,20.44,20.45,54100.0,14.7384,14.7456,14.7312,14.7384,54100.0
2009-07-30 10:45:00,20.44,20.45,20.44,20.45,28900.0,14.7312,14.7384,14.7312,14.7384,28900.0
2009-07-30 10:50:00,20.45,20.45,20.42,20.43,64600.0,14.7384,14.7384,14.7168,14.724,64600.0
2009-07-30 10:55:00,20.42,20.45,20.4,20.44,93600.0,14.7168,14.7384,14.7024,14.7312,93600.0
2009-07-30 11:00:00,20.45,20.47,20.44,20.47,30000.0,14.7384,14.7528,14.7312,14.7528,30000.0
2009-07-30 11:05:00,20.47,20.51,20.45,20.45,136900.0,14.7528,14.7816,14.7384,14.7384,136900.0
2009-07-30 11:10:00,20.44,20.48,20.44,20.47,23300.0,14.7312,14.76,14.7312,14.7528,23300.0
2009-07-30 11:15:00,20.47,20.48,20.46,20.47,16500.0,14.7528,14.76,14.7456,14.7528,16500.0
2009-07-30 11:20:00,20.48,20.48,20.38,20.38,107900.0,14.76,14.76,14.688,14.688,107900.0
2009-07-30 11:25:00,20.39,20.39,20.35,20.37,106100.0,14.6952,14.6952,14.6663,14.6807,106100.0
2009-07-30 11:30:00,20.37,20.43,20.37,20.42,58200.0,14.6807,14.724,14.6807,14.7168,58200.0
2009-07-30 11:35:00,20.43,20.45,20.43,20.44,47800.0,14.724,14.7384,14.724,14.7312,47800.0
2009-07-30 11:40:00,20.44,20.45,20.37,20.37,33900.0,14.7312,14.7384,14.6807,14.6807,33900.0
2009-07-30 11:45:00,20.38,20.42,20.36,20.41,39900.0,14.688,14.7168,14.6735,14.7096,39900.0
2009-07-30 11:50:00,20.41,20.41,20.36,20.4,91600.0,14.7096,14.7096,14.6735,14.7024,91600.0
2009-07-30 11:55:00,20.4,20.41,20.37,20.39,54100.0,14.7024,14.7096,14.6807,14.6952,54100.0
2009-07-30 12:00:00,20.4,20.4,20.39,20.4,8100.0,14.7024,14.7024,14.6952,14.7024,8100.0
2009-07-30 12:05:00,20.4,20.43,20.39,20.4,45300.0,14.7024,14.724,14.6952,14.7024,45300.0
2009-07-30 12:10:00,20.4,20.41,20.4,20.41,16100.0,14.7024,14.7096,14.7024,14.7096,16100.0
2009-07-30 12:15:00,20.41,20.42,20.41,20.41,11600.0,14.7096,14.7168,14.7096,14.7096,11600.0
2009-07-30 12:20:00,20.42,20.43,20.4,20.43,17900.0,14.7168,14.724,14.7024,14.724,17900.0
2009-07-30 12:25:00,20.42,20.43,20.4,20.4,19000.0,14.7168,14.724,14.7024,14.7024,19000.0
2009-07-30 12:30:00,20.4,20.43,20.4,20.43,35100.0,14.7024,14.724,14.7024,14.724,35100.0
2009-07-30 12:35:00,20.43,20.43,20.36,20.37,56600.0,14.724,14.724,14.6735,14.6807,56600.0
2009-07-30 12:40:00,20.37,20.43,20.36,20.42,36500.0,14.6807,14.724,14.6735,14.7168,36500.0
2009-07-30 12:45:00,20.43,20.43,20.36,20.39,43400.0,14.724,14.724,14.6735,14.6952,43400.0
2009-07-30 12:50:00,20.38,20.39,20.34,20.34,18000.0,14.688,14.6952,14.6591,14.6591,18000.0
2009-07-30 12:55:00,20.34,20.34,20.33,20.33,21300.0,14.6591,14.6591,14.6519,14.6519,21300.0
2009-07-30 13:00:00,20.33,20.41,20.33,20.38,34200.0,14.6519,14.7096,14.6519,14.688,34200.0
2009-07-30 13:05:00,20.38,20.38,20.34,20.36,27000.0,14.688,14.688,14.6591,14.6735,27000.0
2009-07-30 13:10:00,20.36,20.36,20.33,20.33,13400.0,14.6735,14.6735,14.6519,14.6519,13400.0
2009-07-30 13:15:00,20.33,20.33,20.31,20.31,9400.0,14.6519,14.6519,14.6375,14.6375,9400.0
2009-07-30 13:20:00,20.31,20.34,20.29,20.3,72200.0,14.6375,14.6591,14.6231,14.6303,72200.0
2009-07-30 13:25:00,20.29,20.3,20.26,20.26,29500.0,14.6231,14.6303,14.6015,14.6015,29500.0
2009-07-30 13:30:00,20.27,20.28,20.25,20.25,52400.0,14.6087,14.6159,14.5943,14.5943,52400.0
2009-07-30 13:35:00,20.25,20.26,20.24,20.24,23300.0,14.5943,14.6015,14.5871,14.5871,23300.0
2009-07-30 13:40:00,20.24,20.25,20.19,20.2,99400.0,14.5871,14.5943,14.551,14.5582,99400.0
2009-07-30 13:45:00,20.21,20.23,20.18,20.19,44800.0,14.5654,14.5798,14.5438,14.551,44800.0
2009-07-30 13:50:00,20.19,20.2,20.14,20.14,129200.0,14.551,14.5582,14.515,14.515,129200.0
2009-07-30 13:55:00,20.15,20.18,20.13,20.18,75900.0,14.5222,14.5438,14.5078,14.5438,75900.0
2009-07-30 14:00:00,20.18,20.25,20.17,20.25,30000.0,14.5438,14.5943,14.5366,14.5943,30000.0
2009-07-30 14:05:00,20.26,20.27,20.25,20.26,62600.0,14.6015,14.6087,14.5943,14.6015,62600.0
2009-07-30 14:10:00,20.25,20.25,20.22,20.22,33600.0,14.5943,14.5943,14.5726,14.5726,33600.0
2009-07-30 14:15:00,20.22,20.22,20.16,20.19,74800.0,14.5726,14.5726,14.5294,14.551,74800.0
2009-07-30 14:20:00,20.18,20.22,20.18,20.22,14200.0,14.5438,14.5726,14.5438,14.5726,14200.0
2009-07-30 14:25:00,20.22,20.24,20.22,20.24,11100.0,14.5726,14.5871,14.5726,14.5871,11100.0
2009-07-30 14:30:00,20.24,20.27,20.24,20.26,12700.0,14.5871,14.6087,14.5871,14.6015,12700.0
2009-07-30 14:35:00,20.27,20.27,20.25,20.27,14400.0,14.6087,14.6087,14.5943,14.6087,14400.0
2009-07-30 14:40:00,20.27,20.28,20.26,20.26,16700.0,14.6087,14.6159,14.6015,14.6015,16700.0
2009-07-30 14:45:00,20.27,20.29,20.26,20.29,15400.0,14.6087,14.6231,14.6015,14.6231,15400.0
2009-07-30 14:50:00,20.29,20.33,20.29,20.3,69400.0,14.6231,14.6519,14.6231,14.6303,69400.0
2009-07-30 14:55:00,20.3,20.32,20.3,20.3,27400.0,14.6303,14.6447,14.6303,14.6303,27400.0
2009-07-30 15:00:00,20.31,20.34,20.3,20.33,75000.0,14.6375,14.6591,14.6303,14.6519,75000.0
2009-07-30 15:05:00,20.33,20.36,20.32,20.35,47000.0,14.6519,14.6735,14.6447,14.6663,47000.0
2009-07-30 15:10:00,20.35,20.35,20.34,20.34,9800.0,14.6663,14.6663,14.6591,14.6591,9800.0
2009-07-30 15:15:00,20.34,20.35,20.33,20.33,17400.0,14.6591,14.6663,14.6519,14.6519,17400.0
2009-07-30 15:20:00,20.33,20.34,20.33,20.33,26700.0,14.6519,14.6591,14.6519,14.6519,26700.0
2009-07-30 15:25:00,20.34,20.39,20.33,20.39,140600.0,14.6591,14.6952,14.6519,14.6952,140600.0
2009-07-30 15:30:00,20.39,20.39,20.33,20.35,227200.0,14.6952,14.6952,14.6519,14.6663,227200.0
2009-07-30 15:35:00,20.34,20.35,20.29,20.3,162100.0,14.6591,14.6663,14.6231,14.6303,162100.0
2009-07-30 15:40:00,20.3,20.3,20.21,20.22,130100.0,14.6303,14.6303,14.5654,14.5726,130100.0
2009-07-30 15:45:00,20.22,20.3,20.22,20.29,126200.0,14.5726,14.6303,14.5726,14.6231,126200.0
2009-07-30 15:50:00,20.3,20.31,20.24,20.24,151000.0,14.6303,14.6375,14.5871,14.5871,151000.0
2009-07-30 15:55:00,20.24,20.27,20.23,20.24,389800.0,14.5871,14.6087,14.5798,14.5871,389800.0
2009-07-31 09:30:00,20.38,20.38,20.22,20.29,42200.0,14.688,14.688,14.5726,14.6231,42200.0
2009-07-31 09:35:00,20.31,20.31,20.23,20.26,31900.0,14.6375,14.6375,14.5798,14.6015,31900.0
2009-07-31 09:40:00,20.26,20.34,20.24,20.33,24200.0,14.6015,14.6591,14.5871,14.6519,24200.0
2009-07-31 09:45:00,20.33,20.35,20.3,20.33,26900.0,14.6519,14.6663,14.6303,14.6519,26900.0
2009-07-31 09:50:00,20.33,20.35,20.28,20.3,36700.0,14.6519,14.6663,14.6159,14.6303,36700.0
2009-07-31 09:55:00,20.3,20.31,20.25,20.25,51200.0,14.6303,14.6375,14.5943,14.5943,51200.0
2009-07-31 10:00:00,20.26,20.26,20.16,20.2,47900.0,14.6015,14.6015,14.5294,14.5582,47900.0
2009-07-31 10:05:00,20.2,20.23,20.17,20.21,39400.0,14.5582,14.5798,14.5366,14.5654,39400.0
2009-07-31 10:10:00,20.22,20.26,20.22,20.26,13200.0,14.5726,14.6015,14.5726,14.6015,13200.0
2009-07-31 10:15:00,20.25,20.3,20.25,20.29,19500.0,14.5943,14.6303,14.5943,14.6231,19500.0
2009-07-31 10:20:00,20.29,20.31,20.28,20.3,20000.0,14.6231,14.6375,14.6159,14.6303,20000.0
2009-07-31 10:25:00,20.3,20.32,20.28,20.28,23100.0,14.6303,14.6447,14.6159,14.6159,23100.0
2009-07-31 10:30:00,20.28,20.31,20.28,20.31,18900.0,14.6159,14.6375,14.6159,14.6375,18900.0
2009-07-31 10:35:00,20.3,20.3,20.27,20.29,17300.0,14.6303,14.6303,14.6087,14.6231,17300.0
2009-07-31 10:40:00,20.3,20.35,20.29,20.34,25900.0,14.6303,14.6663,14.6231,14.6591,25900.0
2009-07-31 10:45:00,20.35,20.35,20.3,20.3,11200.0,14.6663,14.6663,14.6303,14.6303,11200.0
2009-07-31 10:50:00,20.3,20.33,20.3,20.32,8900.0,14.6303,14.6519,14.6303,14.6447,8900.0
2009-07-31 10:55:00,20.32,20.34,20.31,20.31,19900.0,14.6447,14.6591,14.6375,14.6375,19900.0
2009-07-31 11:00:00,20.32,20.32,20.29,20.29,11500.0,14.6447,14.6447,14.6231,14.6231,11500.0
2009-07-31 11:05:00,20.29,20.31,20.26,20.27,20300.0,14.6231,14.6375,14.6015,14.6087,20300.0
2009-07-31 11:10:00,20.27,20.28,20.26,20.28,10700.0,14.6087,14.6159,14.6015,14.6159,10700.0
2009-07-31 11:15:00,20.28,20.28,20.22,20.22,24300.0,14.6159,14.6159,14.5726,14.5726,24300.0
2009-07-31 11:20:00,20.22,20.24,20.22,20.23,19100.0,14.5726,14.5871,14.5726,14.5798,19100.0
2009-07-31 11:25:00,20.23,20.25,20.2,20.2,35800.0,14.5798,14.5943,14.5582,14.5582,35800.0
2009-07-31 11:30:00,20.2,20.2,20.16,20.18,41300.0,14.5582,14.5582,14.5294,14.5438,41300.0
2009-07-31 11:35:00,20.18,20.21,20.18,20.21,16100.0,14.5438,14.5654,14.5438,14.5654,16100.0
2009-07-31 11:40:00,20.21,20.26,20.2,20.26,17500.0,14.5654,14.6015,14.5582,14.6015,17500.0
2009-07-31 11:45:00,20.26,20.33,20.25,20.32,88900.0,14.6015,14.6519,14.5943,14.6447,88900.0
2009-07-31 11:50:00,20.32,20.38,20.32,20.38,121300.0,14.6447,14.688,14.6447,14.688,121300.0
2009-07-31 11:55:00,20.37,20.38,20.35,20.36,27900.0,14.6807,14.688,14.6663,14.6735,27900.0
2009-07-31 12:00:00,20.36,20.39,20.34,20.34,65400.0,14.6735,14.6952,14.6591,14.6591,65400.0
2009-07-31 12:05:00,20.34,20.35,20.33,20.34,11500.0,14.6591,14.6663,14.6519,14.6591,11500.0
2009-07-31 12:10:00,20.34,20.35,20.32,20.32,9500.0,14.6591,14.6663,14.6447,14.6447,9500.0
2009-07-31 12:15:00,20.33,20.33,20.3,20.31,22200.0,14.6519,14.6519,14.6303,14.6375,22200.0
2009-07-31 12:20:00,20.31,20.34,20.31,20.33,18600.0,14.6375,14.6591,14.6375,14.6519,18600.0
2009-07-31 12:25:00,20.33,20.34,20.31,20.32,14900.0,14.6519,14.6591,14.6375,14.6447,14900.0
2009-07-31 12:30:00,20.33,20.35,20.31,20.34,33500.0,14.6519,14.6663,14.6375,14.6591,33500.0
2009-07-31 12:35:00,20.33,20.34,20.33,20.34,8600.0,14.6519,14.6591,14.6519,14.6591,8600.0
2009-07-31 12:40:00,20.33,20.34,20.33,20.34,8500.0,14.6519,14.6591,14.6519,14.6591,8500.0
2009-07-31 12:45:00,20.33,20.36,20.33,20.35,24700.0,14.6519,14.6735,14.6519,14.6663,24700.0
2009-07-31 12:50:00,20.35,20.37,20.34,20.36,34900.0,14.6663,14.6807,14.6591,14.6735,34900.0
2009-07-31 12:55:00,20.36,20.38,20.36,20.37,4900.0,14.6735,14.688,14.6735,14.6807,4900.0
2009-07-31 13:00:00,20.38,20.38,20.35,20.35,15200.0,14.688,14.688,14.6663,14.6663,15200.0
2009-07-31 13:05:00,20.35,20.36,20.35,20.35,8500.0,14.6663,14.6735,14.6663,14.6663,8500.0
2009-07-31 13:10:00,20.35,20.36,20.35,20.35,11400.0,14.6663,14.6735,14.6663,14.6663,11400.0
2009-07-31 13:15:00,20.35,20.36,20.35,20.35,4800.0,14.6663,14.6735,14.6663,14.6663,4800.0
2009-07-31 13:20:00,20.35,20.36,20.35,20.36,5100.0,14.6663,14.6735,14.6663,14.6735,5100.0
2009-07-31 13:25:00,20.35,20.36,20.35,20.35,4000.0,14.6663,14.6735,14.6663,14.6663,4000.0
2009-07-31 13:30:00,20.36,20.36,20.35,20.35,9200.0,14.6735,14.6735,14.6663,14.6663,9200.0
2009-07-31 13:35:00,20.36,20.36,20.35,20.35,17200.0,14.6735,14.6735,14.6663,14.6663,17200.0
2009-07-31 13:40:00,20.35,20.37,20.35,20.35,57800.0,14.6663,14.6807,14.6663,14.6663,57800.0
2009-07-31 13:45:00,20.36,20.36,20.35,20.35,13000.0,14.6735,14.6735,14.6663,14.6663,13000.0
2009-07-31 13:50:00,20.35,20.36,20.35,20.36,9400.0,14.6663,14.6735,14.6663,14.6735,9400.0
2009-07-31 13:55:00,20.36,20.36,20.35,20.35,7000.0,14.6735,14.6735,14.6663,14.6663,7000.0
2009-07-31 14:00:00,20.35,20.36,20.35,20.35,24500.0,14.6663,14.6735,14.6663,14.6663,24500.0
2009-07-31 14:05:00,20.35,20.36,20.35,20.35,32000.0,14.6663,14.6735,14.6663,14.6663,32000.0
2009-07-31 14:10:00,20.35,20.4,20.35,20.38,84000.0,14.6663,14.7024,14.6663,14.688,84000.0
2009-07-31 14:15:00,20.39,20.4,20.37,20.39,43500.0,14.6952,14.7024,14.6807,14.6952,43500.0
2009-07-31 14:20:00,20.38,20.39,20.38,20.38,6000.0,14.688,14.6952,14.688,14.688,6000.0
2009-07-31 14:25:00,20.39,20.39,20.38,20.38,27400.0,14.6952,14.6952,14.688,14.688,27400.0
2009-07-31 14:30:00,20.39,20.39,20.37,20.37,65400.0,14.6952,14.6952,14.6807,14.6807,65400.0
2009-07-31 14:35:00,20.37,20.38,20.36,20.37,34500.0,14.6807,14.688,14.6735,14.6807,34500.0
2009-07-31 14:40:00,20.37,20.38,20.37,20.37,13200.0,14.6807,14.688,14.6807,14.6807,13200.0
2009-07-31 14:45:00,20.38,20.4,20.37,20.4,40700.0,14.688,14.7024,14.6807,14.7024,40700.0
2009-07-31 14:50:00,20.39,20.4,20.39,20.39,16300.0,14.6952,14.7024,14.6952,14.6952,16300.0
2009-07-31 14:55:00,20.39,20.4,20.38,20.38,23700.0,14.6952,14.7024,14.688,14.688,23700.0
2009-07-31 15:00:00,20.38,20.39,20.34,20.35,59000.0,14.688,14.6952,14.6591,14.6663,59000.0
2009-07-31 15:05:00,20.34,20.38,20.34,20.38,49200.0,14.6591,14.688,14.6591,14.688,49200.0
2009-07-31 15:10:00,20.38,20.38,20.37,20.38,25000.0,14.688,14.688,14.6807,14.688,25000.0
2009-07-31 15:15:00,20.38,20.4,20.37,20.4,84900.0,14.688,14.7024,14.6807,14.7024,84900.0
2009-07-31 15:20:00,20.4,20.45,20.39,20.43,91000.0,14.7024,14.7384,14.6952,14.724,91000.0
2009-07-31 15:25:00,20.43,20.46,20.42,20.45,84300.0,14.724,14.7456,14.7168,14.7384,84300.0
2009-07-31 15:30:00,20.44,20.45,20.4,20.42,96100.0,14.7312,14.7384,14.7024,14.7168,96100.0
2009-07-31 15:35:00,20.42,20.43,20.39,20.41,149600.0,14.7168,14.724,14.6952,14.7096,149600.0
2009-07-31 15:40:00,20.41,20.42,20.37,20.4,296900.0,14.7096,14.7168,14.6807,14.7024,296900.0
2009-07-31 15:45:00,20.4,20.42,20.39,20.4,89200.0,14.7024,14.7168,14.6952,14.7024,89200.0
2009-07-31 15:50:00,20.4,20.41,20.38,20.39,145300.0,14.7024,14.7096,14.688,14.6952,145300.0
2009-07-31 15:55:00,20.38,20.44,20.38,20.39,280000.0,14.688,14.7312,14.688,14.6952,280000.0
2009-08-03 09:30:00,20.63,20.75,20.54,20.59,104000.0,14.8681,14.9546,14.8033,14.8393,104000.0
2009-08-03 09:35:00,20.58,20.67,20.5,20.59,65300.0,14.8321,14.897,14.7744,14.8393,65300.0
2009-08-03 09:40:00,20.58,20.61,20.55,20.59,102600.0,14.8321,14.8537,14.8105,14.8393,102600.0
2009-08-03 09:45:00,20.59,20.6,20.55,20.57,27500.0,14.8393,14.8465,14.8105,14.8249,27500.0
2009-08-03 09:50:00,20.55,20.61,20.54,20.59,49500.0,14.8105,14.8537,14.8033,14.8393,49500.0
2009-08-03 09:55:00,20.6,20.6,20.57,20.59,41400.0,14.8465,14.8465,14.8249,14.8393,41400.0
2009-08-03 10:00:00,20.6,20.63,20.59,20.61,77100.0,14.8465,14.8681,14.8393,14.8537,77100.0
2009-08-03 10:05:00,20.61,20.62,20.55,20.56,36800.0,14.8537,14.8609,14.8105,14.8177,36800.0
2009-08-03 10:10:00,20.55,20.61,20.54,20.6,39800.0,14.8105,14.8537,14.8033,14.8465,39800.0
2009-08-03 10:15:00,20.6,20.6,20.58,20.6,42300.0,14.8465,14.8465,14.8321,14.8465,42300.0
2009-08-03 10:20:00,20.6,20.61,20.56,20.61,83000.0,14.8465,14.8537,14.8177,14.8537,83000.0
2009-08-03 10:25:00,20.61,20.63,20.61,20.62,25400.0,14.8537,14.8681,14.8537,14.8609,25400.0
2009-08-03 10:30:00,20.63,20.67,20.62,20.66,33300.0,14.8681,14.897,14.8609,14.8898,33300.0
2009-08-03 10:35:00,20.67,20.68,20.65,20.68,14500.0,14.897,14.9042,14.8825,14.9042,14500.0
2009-08-03 10:40:00,20.68,20.68,20.64,20.65,52600.0,14.9042,14.9042,14.8753,14.8825,52600.0
2009-08-03 10:45:00,20.65,20.7,20.65,20.7,39900.0,14.8825,14.9186,14.8825,14.9186,39900.0
2009-08-03 10:50:00,20.7,20.71,20.68,20.7,32600.0,14.9186,14.9258,14.9042,14.9186,32600.0
2009-08-03 10:55:00,20.69,20.71,20.69,20.69,36900.0,14.9114,14.9258,14.9114,14.9114,36900.0
2009-08-03 11:00:00,20.7,20.72,20.69,20.72,23800.0,14.9186,14.933,14.9114,14.933,23800.0
2009-08-03 11:05:00,20.72,20.75,20.71,20.75,70100.0,14.933,14.9546,14.9258,14.9546,70100.0
2009-08-03 11:10:00,20.76,20.76,20.73,20.73,23200.0,14.9618,14.9618,14.9402,14.9402,23200.0
2009-08-03 11:15:00,20.73,20.73,20.62,20.65,170800.0,14.9402,14.9402,14.8609,14.8825,170800.0
2009-08-03 11:20:00,20.65,20.68,20.64,20.67,30300.0,14.8825,14.9042,14.8753,14.897,30300.0
2009-08-03 11:25:00,20.67,20.68,20.63,20.63,19500.0,14.897,14.9042,14.8681,14.8681,19500.0
2009-08-03 11:30:00,20.63,20.66,20.63,20.66,22400.0,14.8681,14.8898,14.8681,14.8898,22400.0
2009-08-03 11:35:00,20.66,20.69,20.66,20.68,18100.0,14.8898,14.9114,14.8898,14.9042,18100.0
2009-08-03 11:40:00,20.69,20.72,20.69,20.72,22400.0,14.9114,14.933,14.9114,14.933,22400.0
2009-08-03 11:45:00,20.71,20.73,20.71,20.73,21200.0,14.9258,14.9402,14.9258,14.9402,21200.0
2009-08-03 11:50:00,20.73,20.76,20.73,20.74,41400.0,14.9402,14.9618,14.9402,14.9474,41400.0
2009-08-03 11:55:00,20.75,20.75,20.74,20.74,8700.0,14.9546,14.9546,14.9474,14.9474,8700.0
2009-08-03 12:00:00,20.75,20.75,20.74,20.75,7800.0,14.9546,14.9546,14.9474,14.9546,7800.0
2009-08-03 12:05:00,20.75,20.75,20.74,20.75,41400.0,14.9546,14.9546,14.9474,14.9546,41400.0
2009-08-03 12:10:00,20.75,20.75,20.74,20.75,49900.0,14.9546,14.9546,14.9474,14.9546,49900.0
2009-08-03 12:15:00,20.74,20.75,20.74,20.75,14900.0,14.9474,14.9546,14.9474,14.9546,14900.0
2009-08-03 12:20:00,20.75,20.75,20.74,20.75,26100.0,14.9546,14.9546,14.9474,14.9546,26100.0
2009-08-03 12:25:00,20.75,20.75,20.74,20.74,5700.0,14.9546,14.9546,14.9474,14.9474,5700.0
2009-08-03 12:30:00,20.74,20.77,20.73,20.73,67500.0,14.9474,14.969,14.9402,14.9402,67500.0
2009-08-03 12:35:00,20.74,20.75,20.73,20.75,39000.0,14.9474,14.9546,14.9402,14.9546,39000.0
2009-08-03 12:40:00,20.75,20.75,20.74,20.75,27600.0,14.9546,14.9546,14.9474,14.9546,27600.0
2009-08-03 12:45:00,20.74,20.75,20.74,20.75,18200.0,14.9474,14.9546,14.9474,14.9546,18200.0
2009-08-03 12:50:00,20.74,20.74,20.72,20.73,16900.0,14.9474,14.9474,14.933,14.9402,16900.0
2009-08-03 12:55:00,20.73,20.73,20.72,20.72,10000.0,14.9402,14.9402,14.933,14.933,10000.0
2009-08-03 13:00:00,20.72,20.73,20.71,20.71,26700.0,14.933,14.9402,14.9258,14.9258,26700.0
2009-08-03 13:05:00,20.71,20.72,20.71,20.71,14900.0,14.9258,14.933,14.9258,14.9258,14900.0
2009-08-03 13:10:00,20.71,20.72,20.71,20.71,8300.0,14.9258,14.933,14.9258,14.9258,8300.0
2009-08-03 13:15:00,20.71,20.72,20.71,20.71,5300.0,14.9258,14.933,14.9258,14.9258,5300.0
2009-08-03 13:20:00,20.72,20.72,20.71,20.71,8400.0,14.933,14.933,14.9258,14.9258,8400.0
2009-08-03 13:25:00,20.71,20.72,20.71,20.72,7200.0,14.9258,14.933,14.9258,14.933,7200.0
2009-08-03 13:30:00,20.72,20.72,20.71,20.71,14000.0,14.933,14.933,14.9258,14.9258,14000.0
2009-08-03 13:35:00,20.71,20.72,20.69,20.69,18900.0,14.9258,14.933,14.9114,14.9114,18900.0
2009-08-03 13:40:00,20.69,20.7,20.69,20.7,23500.0,14.9114,14.9186,14.9114,14.9186,23500.0
2009-08-03 13:45:00,20.7,20.7,20.69,20.69,10900.0,14.9186,14.9186,14.9114,14.9114,10900.0
2009-08-03 13:50:00,20.69,20.7,20.67,20.67,12000.0,14.9114,14.9186,14.897,14.897,12000.0
2009-08-03 13:55:00,20.68,20.68,20.64,20.67,108100.0,14.9042,14.9042,14.8753,14.897,108100.0
2009-08-03 14:00:00,20.67,20.71,20.66,20.71,48700.0,14.897,14.9258,14.8898,14.9258,48700.0
2009-08-03 14:05:00,20.71,20.74,20.71,20.73,17100.0,14.9258,14.9474,14.9258,14.9402,17100.0
2009-08-03 14:10:00,20.74,20.76,20.74,20.76,7300.0,14.9474,14.9618,14.9474,14.9618,7300.0
2009-08-03 14:15:00,20.76,20.77,20.75,20.75,110900.0,14.9618,14.969,14.9546,14.9546,110900.0
2009-08-03 14:20:00,20.75,20.76,20.74,20.75,22400.0,14.9546,14.9618,14.9474,14.9546,22400.0
2009-08-03 14:25:00,20.75,20.75,20.74,20.75,38500.0,14.9546,14.9546,14.9474,14.9546,38500.0
2009-08-03 14:30:00,20.75,20.75,20.73,20.73,19800.0,14.9546,14.9546,14.9402,14.9402,19800.0
2009-08-03 14:35:00,20.73,20.75,20.72,20.74,32100.0,14.9402,14.9546,14.933,14.9474,32100.0
2009-08-03 14:40:00,20.74,20.75,20.74,20.75,6600.0,14.9474,14.9546,14.9474,14.9546,6600.0
2009-08-03 14:45:00,20.75,20.76,20.74,20.75,63600.0,14.9546,14.9618,14.9474,14.9546,63600.0
2009-08-03 14:50:00,20.76,20.78,20.75,20.77,17000.0,14.9618,14.9762,14.9546,14.969,17000.0
2009-08-03 14:55:00,20.78,20.8,20.77,20.79,21100.0,14.9762,14.9906,14.969,14.9834,21100.0
2009-08-03 15:00:00,20.8,20.81,20.79,20.8,32800.0,14.9906,14.9979,14.9834,14.9906,32800.0
2009-08-03 15:05:00,20.8,20.81,20.8,20.81,3400.0,14.9906,14.9979,14.9906,14.9979,3400.0
2009-08-03 15:10:00,20.8,20.81,20.8,20.81,13000.0,14.9906,14.9979,14.9906,14.9979,13000.0
2009-08-03 15:15:00,20.81,20.82,20.8,20.81,18100.0,14.9979,15.0051,14.9906,14.9979,18100.0
2009-08-03 15:20:00,20.81,20.84,20.81,20.83,40200.0,14.9979,15.0195,14.9979,15.0123,40200.0
2009-08-03 15:25:00,20.82,20.84,20.82,20.84,16500.0,15.0051,15.0195,15.0051,15.0195,16500.0
2009-08-03 15:30:00,20.83,20.84,20.83,20.84,30000.0,15.0123,15.0195,15.0123,15.0195,30000.0
2009-08-03 15:35:00,20.83,20.86,20.79,20.79,59800.0,15.0123,15.0339,14.9834,14.9834,59800.0
2009-08-03 15:40:00,20.79,20.82,20.78,20.8,63400.0,14.9834,15.0051,14.9762,14.9906,63400.0
2009-08-03 15:45:00,20.81,20.81,20.78,20.78,213100.0,14.9979,14.9979,14.9762,14.9762,213100.0
2009-08-03 15:50:00,20.79,20.87,20.78,20.87,196200.0,14.9834,15.0411,14.9762,15.0411,196200.0
2009-08-03 15:55:00,20.87,20.9,20.85,20.9,298200.0,15.0411,15.0627,15.0267,15.0627,298200.0
2009-08-04 09:30:00,20.96,20.96,20.84,20.9,33800.0,15.106,15.106,15.0195,15.0627,33800.0
2009-08-04 09:35:00,20.91,20.93,20.86,20.9,37000.0,15.0699,15.0843,15.0339,15.0627,37000.0
2009-08-04 09:40:00,20.91,20.94,20.88,20.93,48900.0,15.0699,15.0915,15.0483,15.0843,48900.0
2009-08-04 09:45:00,20.94,20.95,20.82,20.89,35100.0,15.0915,15.0988,15.0051,15.0555,35100.0
2009-08-04 09:50:00,20.89,20.96,20.89,20.96,41900.0,15.0555,15.106,15.0555,15.106,41900.0
2009-08-04 09:55:00,20.96,21.0,20.96,20.99,39200.0,15.106,15.1348,15.106,15.1276,39200.0
2009-08-04 10:00:00,21.0,21.06,21.0,21.04,224500.0,15.1348,15.178,15.1348,15.1636,224500.0
2009-08-04 10:05:00,21.04,21.06,21.01,21.04,43300.0,15.1636,15.178,15.142,15.1636,43300.0
2009-08-04 10:10:00,21.03,21.06,20.98,21.01,41800.0,15.1564,15.178,15.1204,15.142,41800.0
2009-08-04 10:15:00,21.0,21.05,20.99,21.04,30900.0,15.1348,15.1708,15.1276,15.1636,30900.0
2009-08-04 10:20:00,21.04,21.05,21.01,21.02,56900.0,15.1636,15.1708,15.142,15.1492,56900.0
2009-08-04 10:25:00,21.01,21.03,21.0,21.03,32100.0,15.142,15.1564,15.1348,15.1564,32100.0
2009-08-04 10:30:00,21.03,21.05,21.01,21.04,36600.0,15.1564,15.1708,15.142,15.1636,36600.0
2009-08-04 10:35:00,21.05,21.05,21.04,21.04,14400.0,15.1708,15.1708,15.1636,15.1636,14400.0
2009-08-04 10:40:00,21.04,21.08,21.03,21.08,31500.0,15.1636,15.1924,15.1564,15.1924,31500.0
2009-08-04 10:45:00,21.07,21.1,21.06,21.09,22600.0,15.1852,15.2069,15.178,15.1997,22600.0
2009-08-04 10:50:00,21.1,21.17,21.09,21.16,74500.0,15.2069,15.2573,15.1997,15.2501,74500.0
2009-08-04 10:55:00,21.16,21.21,21.16,21.21,70700.0,15.2501,15.2861,15.2501,15.2861,70700.0
2009-08-04 11:00:00,21.21,21.27,21.19,21.19,51300.0,15.2861,15.3294,15.2717,15.2717,51300.0
2009-08-04 11:05:00,21.19,21.2,21.14,21.16,28100.0,15.2717,15.2789,15.2357,15.2501,28100.0
2009-08-04 11:10:00,21.15,21.25,21.15,21.23,56100.0,15.2429,15.315,15.2429,15.3006,56100.0
2009-08-04 11:15:00,21.23,21.26,21.23,21.24,111700.0,15.3006,15.3222,15.3006,15.3078,111700.0
2009-08-04 11:20:00,21.24,21.27,21.24,21.25,90700.0,15.3078,15.3294,15.3078,15.315,90700.0
2009-08-04 11:25:00,21.25,21.31,21.24,21.27,88400.0,15.315,15.3582,15.3078,15.3294,88400.0
2009-08-04 11:30:00,21.27,21.28,21.24,21.25,69100.0,15.3294,15.3366,15.3078,15.315,69100.0
2009-08-04 11:35:00,21.25,21.3,21.25,21.27,60800.0,15.315,15.351,15.315,15.3294,60800.0
2009-08-04 11:40:00,21.26,21.28,21.24,21.26,49100.0,15.3222,15.3366,15.3078,15.3222,49100.0
2009-08-04 11:45:00,21.25,21.26,21.21,21.22,75700.0,15.315,15.3222,15.2861,15.2933,75700.0
2009-08-04 11:50:00,21.21,21.25,21.19,21.24,29800.0,15.2861,15.315,15.2717,15.3078,29800.0
2009-08-04 11:55:00,21.24,21.27,21.2,21.2,42800.0,15.3078,15.3294,15.2789,15.2789,42800.0
2009-08-04 12:00:00,21.2,21.21,21.16,21.16,19000.0,15.2789,15.2861,15.2501,15.2501,19000.0
2009-08-04 12:05:00,21.17,21.17,21.16,21.17,15300.0,15.2573,15.2573,15.2501,15.2573,15300.0
2009-08-04 12:10:00,21.17,21.17,21.16,21.17,19300.0,15.2573,15.2573,15.2501,15.2573,19300.0
2009-08-04 12:15:00,21.17,21.23,21.16,21.22,33200.0,15.2573,15.3006,15.2501,15.2933,33200.0
2009-08-04 12:20:00,21.23,21.26,21.16,21.21,86600.0,15.3006,15.3222,15.2501,15.2861,86600.0
2009-08-04 12:25:00,21.21,21.28,21.21,21.28,22900.0,15.2861,15.3366,15.2861,15.3366,22900.0
2009-08-04 12:30:00,21.27,21.28,21.26,21.28,38200.0,15.3294,15.3366,15.3222,15.3366,38200.0
2009-08-04 12:35:00,21.28,21.28,21.27,21.28,22100.0,15.3366,15.3366,15.3294,15.3366,22100.0
2009-08-04 12:40:00,21.27,21.28,21.26,21.26,26700.0,15.3294,15.3366,15.3222,15.3222,26700.0
2009-08-04 12:45:00,21.27,21.31,21.26,21.3,45000.0,15.3294,15.3582,15.3222,15.351,45000.0
2009-08-04 12:50:00,21.31,21.31,21.27,21.27,35900.0,15.3582,15.3582,15.3294,15.3294,35900.0
2009-08-04 12:55:00,21.28,21.3,21.27,21.28,20100.0,15.3366,15.351,15.3294,15.3366,20100.0
2009-08-04 13:00:00,21.28,21.29,21.27,21.27,24900.0,15.3366,15.3438,15.3294,15.3294,24900.0
2009-08-04 13:05:00,21.27,21.32,21.26,21.31,25700.0,15.3294,15.3654,15.3222,15.3582,25700.0
2009-08-04 13:10:00,21.31,21.32,21.24,21.25,67000.0,15.3582,15.3654,15.3078,15.315,67000.0
2009-08-04 13:15:00,21.24,21.25,21.21,21.21,20400.0,15.3078,15.315,15.2861,15.2861,20400.0
2009-08-04 13:20:00,21.2,21.23,21.19,21.21,99500.0,15.2789,15.3006,15.2717,15.2861,99500.0
2009-08-04 13:25:00,21.21,21.21,21.15,21.2,106800.0,15.2861,15.2861,15.2429,15.2789,106800.0
2009-08-04 13:30:00,21.2,21.2,21.16,21.19,65300.0,15.2789,15.2789,15.2501,15.2717,65300.0
2009-08-04 13:35:00,21.2,21.2,21.15,21.18,66100.0,15.2789,15.2789,15.2429,15.2645,66100.0
2009-08-04 13:40:00,21.18,21.19,21.18,21.18,7500.0,15.2645,15.2717,15.2645,15.2645,7500.0
2009-08-04 13:45:00,21.18,21.19,21.14,21.19,70400.0,15.2645,15.2717,15.2357,15.2717,70400.0
2009-08-04 13:50:00,21.18,21.2,21.14,21.15,97500.0,15.2645,15.2789,15.2357,15.2429,97500.0
2009-08-04 13:55:00,21.15,21.26,21.13,21.21,268600.0,15.2429,15.3222,15.2285,15.2861,268600.0
2009-08-04 14:00:00,21.21,21.26,21.19,21.26,91100.0,15.2861,15.3222,15.2717,15.3222,91100.0
2009-08-04 14:05:00,21.26,21.27,21.24,21.25,52400.0,15.3222,15.3294,15.3078,15.315,52400.0
2009-08-04 14:10:00,21.26,21.26,21.25,21.26,7000.0,15.3222,15.3222,15.315,15.3222,7000.0
2009-08-04 14:15:00,21.25,21.26,21.24,21.25,33600.0,15.315,15.3222,15.3078,15.315,33600.0
2009-08-04 14:20:00,21.25,21.28,21.25,21.26,44100.0,15.315,15.3366,15.315,15.3222,44100.0
2009-08-04 14:25:00,21.27,21.32,21.26,21.31,35400.0,15.3294,15.3654,15.3222,15.3582,35400.0
2009-08-04 14:30:00,21.31,21.35,21.31,21.35,45200.0,15.3582,15.387,15.3582,15.387,45200.0
2009-08-04 14:35:00,21.35,21.36,21.31,21.35,68400.0,15.387,15.3942,15.3582,15.387,68400.0
2009-08-04 14:40:00,21.35,21.41,21.33,21.36,91700.0,15.387,15.4303,15.3726,15.3942,91700.0
2009-08-04 14:45:00,21.37,21.39,21.36,21.38,23700.0,15.4015,15.4159,15.3942,15.4087,23700.0
2009-08-04 14:50:00,21.38,21.39,21.32,21.33,57200.0,15.4087,15.4159,15.3654,15.3726,57200.0
2009-08-04 14:55:00,21.33,21.36,21.27,21.27,114000.0,15.3726,15.3942,15.3294,15.3294,114000.0
2009-08-04 15:00:00,21.27,21.29,21.25,21.25,81900.0,15.3294,15.3438,15.315,15.315,81900.0
2009-08-04 15:05:00,21.25,21.29,21.25,21.27,19500.0,15.315,15.3438,15.315,15.3294,19500.0
2009-08-04 15:10:00,21.27,21.31,21.27,21.31,41300.0,15.3294,15.3582,15.3294,15.3582,41300.0
2009-08-04 15:15:00,21.3,21.33,21.27,21.33,74500.0,15.351,15.3726,15.3294,15.3726,74500.0
2009-08-04 15:20:00,21.32,21.36,21.32,21.36,76300.0,15.3654,15.3942,15.3654,15.3942,76300.0
2009-08-04 15:25:00,21.35,21.39,21.35,21.38,97000.0,15.387,15.4159,15.387,15.4087,97000.0
2009-08-04 15:30:00,21.38,21.39,21.34,21.38,245300.0,15.4087,15.4159,15.3798,15.4087,245300.0
2009-08-04 15:35:00,21.39,21.43,21.36,21.42,178700.0,15.4159,15.4447,15.3942,15.4375,178700.0
2009-08-04 15:40:00,21.41,21.48,21.4,21.42,260600.0,15.4303,15.4807,15.4231,15.4375,260600.0
2009-08-04 15:45:00,21.43,21.5,21.39,21.48,307900.0,15.4447,15.4951,15.4159,15.4807,307900.0
2009-08-04 15:50:00,21.48,21.49,21.38,21.47,423400.0,15.4807,15.4879,15.4087,15.4735,423400.0
2009-08-04 15:55:00,21.47,21.5,21.46,21.5,450600.0,15.4735,15.4951,15.4663,15.4951,450600.0
2009-08-05 09:30:00,22.18,22.4,22.0,22.35,406700.0,15.9852,16.1438,15.8555,16.1077,406700.0
2009-08-05 09:35:00,22.36,22.94,22.35,22.55,391400.0,16.1149,16.533,16.1077,16.2519,391400.0
2009-08-05 09:40:00,22.55,22.79,22.55,22.6,235900.0,16.2519,16.4249,16.2519,16.2879,235900.0
2009-08-05 09:45:00,22.59,22.78,22.53,22.74,278900.0,16.2807,16.4176,16.2375,16.3888,278900.0
2009-08-05 09:50:00,22.75,22.93,22.73,22.84,238300.0,16.396,16.5257,16.3816,16.4609,238300.0
2009-08-05 09:55:00,22.84,22.85,22.5,22.51,214200.0,16.4609,16.4681,16.2158,16.2231,214200.0
2009-08-05 10:00:00,22.52,22.58,22.36,22.53,248400.0,16.2303,16.2735,16.1149,16.2375,248400.0
2009-08-05 10:05:00,22.54,22.57,22.41,22.41,197000.0,16.2447,16.2663,16.151,16.151,197000.0
2009-08-05 10:10:00,22.41,22.5,22.41,22.5,144900.0,16.151,16.2158,16.151,16.2158,144900.0
2009-08-05 10:15:00,22.5,22.5,22.42,22.45,81700.0,16.2158,16.2158,16.1582,16.1798,81700.0
2009-08-05 10:20:00,22.46,22.49,22.44,22.48,108800.0,16.187,16.2086,16.1726,16.2014,108800.0
2009-08-05 10:25:00,22.49,22.52,22.4,22.42,283200.0,16.2086,16.2303,16.1438,16.1582,283200.0
2009-08-05 10:30:00,22.42,22.45,22.32,22.39,184300.0,16.1582,16.1798,16.0861,16.1366,184300.0
2009-08-05 10:35:00,22.39,22.4,22.34,22.36,99700.0,16.1366,16.1438,16.1005,16.1149,99700.0
2009-08-05 10:40:00,22.36,22.39,22.32,22.37,77700.0,16.1149,16.1366,16.0861,16.1222,77700.0
2009-08-05 10:45:00,22.37,22.48,22.35,22.38,161800.0,16.1222,16.2014,16.1077,16.1294,161800.0
2009-08-05 10:50:00,22.37,22.43,22.36,22.42,133200.0,16.1222,16.1654,16.1149,16.1582,133200.0
2009-08-05 10:55:00,22.42,22.43,22.42,22.42,27900.0,16.1582,16.1654,16.1582,16.1582,27900.0
2009-08-05 11:00:00,22.43,22.43,22.37,22.4,96500.0,16.1654,16.1654,16.1222,16.1438,96500.0
2009-08-05 11:05:00,22.4,22.55,22.37,22.53,168800.0,16.1438,16.2519,16.1222,16.2375,168800.0
2009-08-05 11:10:00,22.53,22.54,22.49,22.54,93200.0,16.2375,16.2447,16.2086,16.2447,93200.0
2009-08-05 11:15:00,22.54,22.54,22.48,22.53,146300.0,16.2447,16.2447,16.2014,16.2375,146300.0
2009-08-05 11:20:00,22.54,22.54,22.39,22.42,121200.0,16.2447,16.2447,16.1366,16.1582,121200.0
2009-08-05 11:25:00,22.42,22.44,22.39,22.42,103300.0,16.1582,16.1726,16.1366,16.1582,103300.0
2009-08-05 11:30:00,22.42,22.45,22.39,22.43,81600.0,16.1582,16.1798,16.1366,16.1654,81600.0
2009-08-05 11:35:00,22.44,22.44,22.38,22.4,49900.0,16.1726,16.1726,16.1294,16.1438,49900.0
2009-08-05 11:40:00,22.4,22.44,22.38,22.43,38500.0,16.1438,16.1726,16.1294,16.1654,38500.0
2009-08-05 11:45:00,22.43,22.44,22.37,22.4,40100.0,16.1654,16.1726,16.1222,16.1438,40100.0
2009-08-05 11:50:00,22.4,22.42,22.37,22.42,40100.0,16.1438,16.1582,16.1222,16.1582,40100.0
2009-08-05 11:55:00,22.42,22.45,22.39,22.43,110700.0,16.1582,16.1798,16.1366,16.1654,110700.0
2009-08-05 12:00:00,22.43,22.44,22.42,22.43,37800.0,16.1654,16.1726,16.1582,16.1654,37800.0
2009-08-05 12:05:00,22.43,22.44,22.41,22.43,30900.0,16.1654,16.1726,16.151,16.1654,30900.0
2009-08-05 12:10:00,22.44,22.47,22.42,22.44,142300.0,16.1726,16.1942,16.1582,16.1726,142300.0
2009-08-05 12:15:00,22.45,22.48,22.44,22.46,44700.0,16.1798,16.2014,16.1726,16.187,44700.0
2009-08-05 12:20:00,22.46,22.5,22.46,22.49,88200.0,16.187,16.2158,16.187,16.2086,88200.0
2009-08-05 12:25:00,22.49,22.5,22.45,22.46,27300.0,16.2086,16.2158,16.1798,16.187,27300.0
2009-08-05 12:30:00,22.46,22.46,22.44,22.44,36000.0,16.187,16.187,16.1726,16.1726,36000.0
2009-08-05 12:35:00,22.45,22.45,22.44,22.45,31200.0,16.1798,16.1798,16.1726,16.1798,31200.0
2009-08-05 12:40:00,22.44,22.45,22.44,22.45,22700.0,16.1726,16.1798,16.1726,16.1798,22700.0
2009-08-05 12:45:00,22.44,22.44,22.4,22.4,56300.0,16.1726,16.1726,16.1438,16.1438,56300.0
2009-08-05 12:50:00,22.4,22.41,22.36,22.37,35500.0,16.1438,16.151,16.1149,16.1222,35500.0
2009-08-05 12:55:00,22.36,22.37,22.35,22.35,32300.0,16.1149,16.1222,16.1077,16.1077,32300.0
2009-08-05 13:00:00,22.35,22.36,22.34,22.34,31300.0,16.1077,16.1149,16.1005,16.1005,31300.0
2009-08-05 13:05:00,22.34,22.35,22.26,22.28,105000.0,16.1005,16.1077,16.0429,16.0573,105000.0
2009-08-05 13:10:00,22.28,22.3,22.27,22.3,24900.0,16.0573,16.0717,16.0501,16.0717,24900.0
2009-08-05 13:15:00,22.29,22.3,22.29,22.3,18400.0,16.0645,16.0717,16.0645,16.0717,18400.0
2009-08-05 13:20:00,22.3,22.3,22.28,22.3,32300.0,16.0717,16.0717,16.0573,16.0717,32300.0
2009-08-05 13:25:00,22.3,22.54,22.29,22.5,460700.0,16.0717,16.2447,16.0645,16.2158,460700.0
2009-08-05 13:30:00,22.51,22.55,22.43,22.44,255200.0,16.2231,16.2519,16.1654,16.1726,255200.0
2009-08-05 13:35:00,22.44,22.48,22.42,22.46,80300.0,16.1726,16.2014,16.1582,16.187,80300.0
2009-08-05 13:40:00,22.46,22.52,22.45,22.5,58000.0,16.187,16.2303,16.1798,16.2158,58000.0
2009-08-05 13:45:00,22.49,22.5,22.42,22.42,72800.0,16.2086,16.2158,16.1582,16.1582,72800.0
2009-08-05 13:50:00,22.42,22.43,22.4,22.42,46500.0,16.1582,16.1654,16.1438,16.1582,46500.0
2009-08-05 13:55:00,22.43,22.44,22.41,22.42,77700.0,16.1654,16.1726,16.151,16.1582,77700.0
2009-08-05 14:00:00,22.43,22.43,22.36,22.41,65300.0,16.1654,16.1654,16.1149,16.151,65300.0
2009-08-05 14:05:00,22.42,22.42,22.41,22.42,13900.0,16.1582,16.1582,16.151,16.1582,13900.0
2009-08-05 14:10:00,22.42,22.46,22.41,22.46,50600.0,16.1582,16.187,16.151,16.187,50600.0
2009-08-05 14:15:00,22.46,22.47,22.45,22.46,143700.0,16.187,16.1942,16.1798,16.187,143700.0
2009-08-05 14:20:00,22.45,22.52,22.45,22.5,61600.0,16.1798,16.2303,16.1798,16.2158,61600.0
2009-08-05 14:25:00,22.5,22.52,22.5,22.51,50400.0,16.2158,16.2303,16.2158,16.2231,50400.0
2009-08-05 14:30:00,22.51,22.57,22.51,22.57,55900.0,16.2231,16.2663,16.2231,16.2663,55900.0
2009-08-05 14:35:00,22.57,22.6,22.57,22.59,91700.0,16.2663,16.2879,16.2663,16.2807,91700.0
2009-08-05 14:40:00,22.6,22.64,22.51,22.64,177400.0,16.2879,16.3167,16.2231,16.3167,177400.0
2009-08-05 14:45:00,22.64,22.65,22.56,22.62,94000.0,16.3167,16.324,16.2591,16.3023,94000.0
2009-08-05 14:50:00,22.62,22.65,22.55,22.58,63100.0,16.3023,16.324,16.2519,16.2735,63100.0
2009-08-05 14:55:00,22.58,22.63,22.58,22.62,37200.0,16.2735,16.3095,16.2735,16.3023,37200.0
2009-08-05 15:00:00,22.62,22.68,22.58,22.58,66300.0,16.3023,16.3456,16.2735,16.2735,66300.0
2009-08-05 15:05:00,22.58,22.61,22.57,22.59,61700.0,16.2735,16.2951,16.2663,16.2807,61700.0
2009-08-05 15:10:00,22.59,22.61,22.56,22.61,91600.0,16.2807,16.2951,16.2591,16.2951,91600.0
2009-08-05 15:15:00,22.6,22.64,22.59,22.64,195300.0,16.2879,16.3167,16.2807,16.3167,195300.0
2009-08-05 15:20:00,22.64,22.64,22.58,22.62,124800.0,16.3167,16.3167,16.2735,16.3023,124800.0
2009-08-05 15:25:00,22.62,22.69,22.61,22.67,260900.0,16.3023,16.3528,16.2951,16.3384,260900.0
2009-08-05 15:30:00,22.67,22.67,22.53,22.59,402300.0,16.3384,16.3384,16.2375,16.2807,402300.0
2009-08-05 15:35:00,22.58,22.59,22.55,22.55,118400.0,16.2735,16.2807,16.2519,16.2519,118400.0
2009-08-05 15:40:00,22.56,22.63,22.54,22.6,364500.0,16.2591,16.3095,16.2447,16.2879,364500.0
2009-08-05 15:45:00,22.6,22.6,22.52,22.53,225000.0,16.2879,16.2879,16.2303,16.2375,225000.0
2009-08-05 15:50:00,22.54,22.63,22.51,22.63,177300.0,16.2447,16.3095,16.2231,16.3095,177300.0
2009-08-05 15:55:00,22.63,22.7,22.59,22.62,469700.0,16.3095,16.36,16.2807,16.3023,469700.0
2009-08-06 09:30:00,22.9,22.9,22.61,22.69,79500.0,16.5041,16.5041,16.2951,16.3528,79500.0
2009-08-06 09:35:00,22.69,22.76,22.57,22.59,119500.0,16.3528,16.4032,16.2663,16.2807,119500.0
2009-08-06 09:40:00,22.6,22.7,22.52,22.56,71700.0,16.2879,16.36,16.2303,16.2591,71700.0
2009-08-06 09:45:00,22.56,22.59,22.5,22.55,65900.0,16.2591,16.2807,16.2158,16.2519,65900.0
2009-08-06 09:50:00,22.55,22.6,22.49,22.49,59300.0,16.2519,16.2879,16.2086,16.2086,59300.0
2009-08-06 09:55:00,22.49,22.54,22.39,22.45,277000.0,16.2086,16.2447,16.1366,16.1798,277000.0
2009-08-06 10:00:00,22.44,22.48,22.41,22.45,120000.0,16.1726,16.2014,16.151,16.1798,120000.0
2009-08-06 10:05:00,22.45,22.47,22.35,22.39,97200.0,16.1798,16.1942,16.1077,16.1366,97200.0
2009-08-06 10:10:00,22.39,22.41,22.34,22.4,104700.0,16.1366,16.151,16.1005,16.1438,104700.0
2009-08-06 10:15:00,22.41,22.41,22.3,22.37,147600.0,16.151,16.151,16.0717,16.1222,147600.0
2009-08-06 10:20:00,22.38,22.46,22.36,22.42,80600.0,16.1294,16.187,16.1149,16.1582,80600.0
2009-08-06 10:25:00,22.42,22.44,22.36,22.43,56300.0,16.1582,16.1726,16.1149,16.1654,56300.0
2009-08-06 10:30:00,22.43,22.52,22.4,22.49,80700.0,16.1654,16.2303,16.1438,16.2086,80700.0
2009-08-06 10:35:00,22.48,22.52,22.47,22.47,48400.0,16.2014,16.2303,16.1942,16.1942,48400.0
2009-08-06 10:40:00,22.48,22.49,22.4,22.4,56600.0,16.2014,16.2086,16.1438,16.1438,56600.0
2009-08-06 10:45:00,22.4,22.49,22.4,22.44,53700.0,16.1438,16.2086,16.1438,16.1726,53700.0
2009-08-06 10:50:00,22.44,22.49,22.43,22.48,70500.0,16.1726,16.2086,16.1654,16.2014,70500.0
2009-08-06 10:55:00,22.48,22.5,22.45,22.49,33900.0,16.2014,16.2158,16.1798,16.2086,33900.0
2009-08-06 11:00:00,22.5,22.55,22.49,22.52,48900.0,16.2158,16.2519,16.2086,16.2303,48900.0
2009-08-06 11:05:00,22.52,22.52,22.49,22.49,20900.0,16.2303,16.2303,16.2086,16.2086,20900.0
2009-08-06 11:10:00,22.5,22.55,22.49,22.54,49900.0,16.2158,16.2519,16.2086,16.2447,49900.0
2009-08-06 11:15:00,22.55,22.55,22.47,22.48,74200.0,16.2519,16.2519,16.1942,16.2014,74200.0
2009-08-06 11:20:00,22.47,22.48,22.45,22.45,30000.0,16.1942,16.2014,16.1798,16.1798,30000.0
2009-08-06 11:25:00,22.45,22.55,22.44,22.53,83600.0,16.1798,16.2519,16.1726,16.2375,83600.0
2009-08-06 11:30:00,22.52,22.53,22.44,22.45,118300.0,16.2303,16.2375,16.1726,16.1798,118300.0
2009-08-06 11:35:00,22.46,22.46,22.42,22.44,127000.0,16.187,16.187,16.1582,16.1726,127000.0
2009-08-06 11:40:00,22.45,22.47,22.44,22.47,31200.0,16.1798,16.1942,16.1726,16.1942,31200.0
2009-08-06 11:45:00,22.47,22.53,22.46,22.51,89400.0,16.1942,16.2375,16.187,16.2231,89400.0
2009-08-06 11:50:00,22.51,22.51,22.5,22.5,19300.0,16.2231,16.2231,16.2158,16.2158,19300.0
2009-08-06 11:55:00,22.5,22.51,22.5,22.5,23700.0,16.2158,16.2231,16.2158,16.2158,23700.0
2009-08-06 12:00:00,22.5,22.51,22.5,22.51,86700.0,16.2158,16.2231,16.2158,16.2231,86700.0
2009-08-06 12:05:00,22.51,22.53,22.5,22.5,103200.0,16.2231,16.2375,16.2158,16.2158,103200.0
2009-08-06 12:10:00,22.51,22.51,22.5,22.5,125900.0,16.2231,16.2231,16.2158,16.2158,125900.0
2009-08-06 12:15:00,22.5,22.55,22.5,22.55,66400.0,16.2158,16.2519,16.2158,16.2519,66400.0
2009-08-06 12:20:00,22.54,22.56,22.51,22.54,35400.0,16.2447,16.2591,16.2231,16.2447,35400.0
2009-08-06 12:25:00,22.53,22.54,22.5,22.5,93500.0,16.2375,16.2447,16.2158,16.2158,93500.0
2009-08-06 12:30:00,22.5,22.52,22.5,22.52,90900.0,16.2158,16.2303,16.2158,16.2303,90900.0
2009-08-06 12:35:00,22.51,22.52,22.51,22.51,20100.0,16.2231,16.2303,16.2231,16.2231,20100.0
2009-08-06 12:40:00,22.52,22.52,22.51,22.51,19100.0,16.2303,16.2303,16.2231,16.2231,19100.0
2009-08-06 12:45:00,22.51,22.52,22.51,22.51,19400.0,16.2231,16.2303,16.2231,16.2231,19400.0
2009-08-06 12:50:00,22.51,22.52,22.51,22.52,40200.0,16.2231,16.2303,16.2231,16.2303,40200.0
2009-08-06 12:55:00,22.51,22.52,22.51,22.52,19600.0,16.2231,16.2303,16.2231,16.2303,19600.0
2009-08-06 13:00:00,22.51,22.52,22.51,22.52,13900.0,16.2231,16.2303,16.2231,16.2303,13900.0
2009-08-06 13:05:00,22.51,22.55,22.51,22.54,60600.0,16.2231,16.2519,16.2231,16.2447,60600.0
2009-08-06 13:10:00,22.54,22.58,22.53,22.57,32900.0,16.2447,16.2735,16.2375,16.2663,32900.0
2009-08-06 13:15:00,22.58,22.6,22.57,22.6,51900.0,16.2735,16.2879,16.2663,16.2879,51900.0
2009-08-06 13:20:00,22.6,22.63,22.6,22.63,47400.0,16.2879,16.3095,16.2879,16.3095,47400.0
2009-08-06 13:25:00,22.63,22.64,22.6,22.62,97800.0,16.3095,16.3167,16.2879,16.3023,97800.0
2009-08-06 13:30:00,22.62,22.68,22.61,22.65,60700.0,16.3023,16.3456,16.2951,16.324,60700.0
2009-08-06 13:35:00,22.66,22.67,22.61,22.61,26500.0,16.3312,16.3384,16.2951,16.2951,26500.0
2009-08-06 13:40:00,22.61,22.62,22.6,22.62,112400.0,16.2951,16.3023,16.2879,16.3023,112400.0
2009-08-06 13:45:00,22.61,22.62,22.56,22.56,53700.0,16.2951,16.3023,16.2591,16.2591,53700.0
2009-08-06 13:50:00,22.56,22.56,22.51,22.52,25700.0,16.2591,16.2591,16.2231,16.2303,25700.0
2009-08-06 13:55:00,22.51,22.52,22.51,22.51,16900.0,16.2231,16.2303,16.2231,16.2231,16900.0
2009-08-06 14:00:00,22.51,22.55,22.5,22.51,184200.0,16.2231,16.2519,16.2158,16.2231,184200.0
2009-08-06 14:05:00,22.52,22.56,22.5,22.56,118800.0,16.2303,16.2591,16.2158,16.2591,118800.0
2009-08-06 14:10:00,22.57,22.6,22.57,22.59,78900.0,16.2663,16.2879,16.2663,16.2807,78900.0
2009-08-06 14:15:00,22.6,22.6,22.58,22.58,33400.0,16.2879,16.2879,16.2735,16.2735,33400.0
2009-08-06 14:20:00,22.59,22.59,22.56,22.57,28800.0,16.2807,16.2807,16.2591,16.2663,28800.0
2009-08-06 14:25:00,22.57,22.58,22.56,22.56,39000.0,16.2663,16.2735,16.2591,16.2591,39000.0
2009-08-06 14:30:00,22.57,22.57,22.56,22.56,13600.0,16.2663,16.2663,16.2591,16.2591,13600.0
2009-08-06 14:35:00,22.56,22.57,22.56,22.57,25900.0,16.2591,16.2663,16.2591,16.2663,25900.0
2009-08-06 14:40:00,22.57,22.57,22.56,22.56,35900.0,16.2663,16.2663,16.2591,16.2591,35900.0
2009-08-06 14:45:00,22.56,22.6,22.56,22.59,96300.0,16.2591,16.2879,16.2591,16.2807,96300.0
2009-08-06 14:50:00,22.59,22.6,22.58,22.58,67700.0,16.2807,16.2879,16.2735,16.2735,67700.0
2009-08-06 14:55:00,22.58,22.6,22.55,22.55,50800.0,16.2735,16.2879,16.2519,16.2519,50800.0
2009-08-06 15:00:00,22.55,22.55,22.53,22.54,52400.0,16.2519,16.2519,16.2375,16.2447,52400.0
2009-08-06 15:05:00,22.54,22.54,22.51,22.54,61900.0,16.2447,16.2447,16.2231,16.2447,61900.0
2009-08-06 15:10:00,22.54,22.54,22.49,22.5,36900.0,16.2447,16.2447,16.2086,16.2158,36900.0
2009-08-06 15:15:00,22.5,22.55,22.49,22.54,157000.0,16.2158,16.2519,16.2086,16.2447,157000.0
2009-08-06 15:20:00,22.54,22.6,22.53,22.6,108000.0,16.2447,16.2879,16.2375,16.2879,108000.0
2009-08-06 15:25:00,22.59,22.6,22.56,22.57,68700.0,16.2807,16.2879,16.2591,16.2663,68700.0
2009-08-06 15:30:00,22.56,22.57,22.51,22.56,140800.0,16.2591,16.2663,16.2231,16.2591,140800.0
2009-08-06 15:35:00,22.56,22.61,22.54,22.6,158500.0,16.2591,16.2951,16.2447,16.2879,158500.0
2009-08-06 15:40:00,22.6,22.67,22.6,22.61,152300.0,16.2879,16.3384,16.2879,16.2951,152300.0
2009-08-06 15:45:00,22.61,22.66,22.61,22.63,178500.0,16.2951,16.3312,16.2951,16.3095,178500.0
2009-08-06 15:50:00,22.62,22.66,22.61,22.65,206700.0,16.3023,16.3312,16.2951,16.324,206700.0
2009-08-06 15:55:00,22.66,22.66,22.65,22.66,223500.0,16.3312,16.3312,16.324,16.3312,223500.0
2009-08-07 09:30:00,23.16,23.16,22.73,22.88,166400.0,16.6915,16.6915,16.3816,16.4897,166400.0
2009-08-07 09:35:00,22.89,22.98,22.8,22.91,165000.0,16.4969,16.5618,16.4321,16.5113,165000.0
2009-08-07 09:40:00,22.91,22.94,22.81,22.93,139200.0,16.5113,16.533,16.4393,16.5257,139200.0
2009-08-07 09:45:00,22.92,22.99,22.89,22.96,109200.0,16.5185,16.569,16.4969,16.5474,109200.0
2009-08-07 09:50:00,22.96,23.06,22.96,23.05,201400.0,16.5474,16.6194,16.5474,16.6122,201400.0
2009-08-07 09:55:00,23.05,23.09,23.01,23.01,79600.0,16.6122,16.6411,16.5834,16.5834,79600.0
2009-08-07 10:00:00,23.01,23.05,22.98,23.04,117000.0,16.5834,16.6122,16.5618,16.605,117000.0
2009-08-07 10:05:00,23.03,23.04,23.0,23.03,258000.0,16.5978,16.605,16.5762,16.5978,258000.0
2009-08-07 10:10:00,23.03,23.07,23.0,23.07,103400.0,16.5978,16.6266,16.5762,16.6266,103400.0
2009-08-07 10:15:00,23.07,23.18,23.05,23.17,160900.0,16.6266,16.7059,16.6122,16.6987,160900.0
2009-08-07 10:20:00,23.18,23.22,23.14,23.21,140800.0,16.7059,16.7348,16.6771,16.7275,140800.0
2009-08-07 10:25:00,23.21,23.21,23.17,23.18,52400.0,16.7275,16.7275,16.6987,16.7059,52400.0
2009-08-07 10:30:00,23.19,23.25,23.18,23.25,117100.0,16.7131,16.7564,16.7059,16.7564,117100.0
2009-08-07 10:35:00,23.24,23.36,23.22,23.22,189300.0,16.7492,16.8357,16.7348,16.7348,189300.0
2009-08-07 10:40:00,23.22,23.22,23.16,23.21,50400.0,16.7348,16.7348,16.6915,16.7275,50400.0
2009-08-07 10:45:00,23.21,23.26,23.21,23.23,26300.0,16.7275,16.7636,16.7275,16.742,26300.0
2009-08-07 10:50:00,23.23,23.25,23.22,23.24,32400.0,16.742,16.7564,16.7348,16.7492,32400.0
2009-08-07 10:55:00,23.25,23.36,23.25,23.31,70700.0,16.7564,16.8357,16.7564,16.7996,70700.0
2009-08-07 11:00:00,23.32,23.42,23.32,23.42,85000.0,16.8068,16.8789,16.8068,16.8789,85000.0
2009-08-07 11:05:00,23.41,23.42,23.35,23.35,40900.0,16.8717,16.8789,16.8284,16.8284,40900.0
2009-08-07 11:10:00,23.36,23.45,23.35,23.38,110000.0,16.8357,16.9005,16.8284,16.8501,110000.0
2009-08-07 11:15:00,23.38,23.4,23.33,23.34,37500.0,16.8501,16.8645,16.814,16.8212,37500.0
2009-08-07 11:20:00,23.35,23.39,23.34,23.36,39300.0,16.8284,16.8573,16.8212,16.8357,39300.0
2009-08-07 11:25:00,23.37,23.38,23.3,23.32,59000.0,16.8429,16.8501,16.7924,16.8068,59000.0
2009-08-07 11:30:00,23.31,23.32,23.28,23.31,24800.0,16.7996,16.8068,16.778,16.7996,24800.0
2009-08-07 11:35:00,23.31,23.38,23.29,23.36,50600.0,16.7996,16.8501,16.7852,16.8357,50600.0
2009-08-07 11:40:00,23.37,23.37,23.32,23.32,29100.0,16.8429,16.8429,16.8068,16.8068,29100.0
2009-08-07 11:45:00,23.32,23.35,23.28,23.33,46900.0,16.8068,16.8284,16.778,16.814,46900.0
2009-08-07 11:50:00,23.33,23.34,23.29,23.29,71900.0,16.814,16.8212,16.7852,16.7852,71900.0
2009-08-07 11:55:00,23.29,23.34,23.25,23.26,65500.0,16.7852,16.8212,16.7564,16.7636,65500.0
2009-08-07 12:00:00,23.26,23.27,23.25,23.25,8300.0,16.7636,16.7708,16.7564,16.7564,8300.0
2009-08-07 12:05:00,23.26,23.28,23.25,23.25,22000.0,16.7636,16.778,16.7564,16.7564,22000.0
2009-08-07 12:10:00,23.25,23.26,23.24,23.25,9000.0,16.7564,16.7636,16.7492,16.7564,9000.0
2009-08-07 12:15:00,23.24,23.25,23.24,23.24,30900.0,16.7492,16.7564,16.7492,16.7492,30900.0
2009-08-07 12:20:00,23.25,23.26,23.24,23.26,14800.0,16.7564,16.7636,16.7492,16.7636,14800.0
2009-08-07 12:25:00,23.25,23.28,23.25,23.27,19100.0,16.7564,16.778,16.7564,16.7708,19100.0
2009-08-07 12:30:00,23.26,23.29,23.26,23.28,27100.0,16.7636,16.7852,16.7636,16.778,27100.0
2009-08-07 12:35:00,23.27,23.28,23.23,23.23,73700.0,16.7708,16.778,16.742,16.742,73700.0
2009-08-07 12:40:00,23.23,23.24,23.21,23.21,12400.0,16.742,16.7492,16.7275,16.7275,12400.0
2009-08-07 12:45:00,23.21,23.22,23.19,23.19,27400.0,16.7275,16.7348,16.7131,16.7131,27400.0
2009-08-07 12:50:00,23.19,23.21,23.19,23.21,32500.0,16.7131,16.7275,16.7131,16.7275,32500.0
2009-08-07 12:55:00,23.22,23.22,23.19,23.19,20700.0,16.7348,16.7348,16.7131,16.7131,20700.0
2009-08-07 13:00:00,23.19,23.2,23.19,23.2,32200.0,16.7131,16.7203,16.7131,16.7203,32200.0
2009-08-07 13:05:00,23.2,23.2,23.19,23.2,6000.0,16.7203,16.7203,16.7131,16.7203,6000.0
2009-08-07 13:10:00,23.19,23.2,23.16,23.16,30500.0,16.7131,16.7203,16.6915,16.6915,30500.0
2009-08-07 13:15:00,23.16,23.17,23.15,23.15,32600.0,16.6915,16.6987,16.6843,16.6843,32600.0
2009-08-07 13:20:00,23.15,23.16,23.15,23.16,28500.0,16.6843,16.6915,16.6843,16.6915,28500.0
2009-08-07 13:25:00,23.16,23.21,23.15,23.2,75700.0,16.6915,16.7275,16.6843,16.7203,75700.0
2009-08-07 13:30:00,23.21,23.21,23.19,23.19,25300.0,16.7275,16.7275,16.7131,16.7131,25300.0
2009-08-07 13:35:00,23.2,23.21,23.19,23.21,24500.0,16.7203,16.7275,16.7131,16.7275,24500.0
2009-08-07 13:40:00,23.21,23.21,23.19,23.19,29800.0,16.7275,16.7275,16.7131,16.7131,29800.0
2009-08-07 13:45:00,23.19,23.2,23.16,23.16,12000.0,16.7131,16.7203,16.6915,16.6915,12000.0
2009-08-07 13:50:00,23.16,23.16,23.13,23.16,52300.0,16.6915,16.6915,16.6699,16.6915,52300.0
2009-08-07 13:55:00,23.16,23.17,23.15,23.17,18400.0,16.6915,16.6987,16.6843,16.6987,18400.0
2009-08-07 14:00:00,23.16,23.18,23.16,23.17,25500.0,16.6915,16.7059,16.6915,16.6987,25500.0
2009-08-07 14:05:00,23.18,23.2,23.17,23.19,21400.0,16.7059,16.7203,16.6987,16.7131,21400.0
2009-08-07 14:10:00,23.19,23.23,23.18,23.19,40900.0,16.7131,16.742,16.7059,16.7131,40900.0
2009-08-07 14:15:00,23.18,23.19,23.16,23.16,19800.0,16.7059,16.7131,16.6915,16.6915,19800.0
2009-08-07 14:20:00,23.16,23.19,23.16,23.17,37200.0,16.6915,16.7131,16.6915,16.6987,37200.0
2009-08-07 14:25:00,23.17,23.22,23.17,23.22,58500.0,16.6987,16.7348,16.6987,16.7348,58500.0
2009-08-07 14:30:00,23.21,23.23,23.21,23.23,16300.0,16.7275,16.742,16.7275,16.742,16300.0
2009-08-07 14:35:00,23.23,23.27,23.23,23.27,27000.0,16.742,16.7708,16.742,16.7708,27000.0
2009-08-07 14:40:00,23.26,23.3,23.26,23.28,40500.0,16.7636,16.7924,16.7636,16.778,40500.0
2009-08-07 14:45:00,23.28,23.29,23.27,23.27,46400.0,16.778,16.7852,16.7708,16.7708,46400.0
2009-08-07 14:50:00,23.27,23.3,23.27,23.3,20800.0,16.7708,16.7924,16.7708,16.7924,20800.0
2009-08-07 14:55:00,23.29,23.3,23.26,23.29,36100.0,16.7852,16.7924,16.7636,16.7852,36100.0
2009-08-07 15:00:00,23.29,23.3,23.23,23.25,76500.0,16.7852,16.7924,16.742,16.7564,76500.0
2009-08-07 15:05:00,23.24,23.29,23.22,23.25,70400.0,16.7492,16.7852,16.7348,16.7564,70400.0
2009-08-07 15:10:00,23.25,23.25,23.21,23.22,35200.0,16.7564,16.7564,16.7275,16.7348,35200.0
2009-08-07 15:15:00,23.21,23.21,23.15,23.16,82700.0,16.7275,16.7275,16.6843,16.6915,82700.0
2009-08-07 15:20:00,23.16,23.2,23.15,23.2,124700.0,16.6915,16.7203,16.6843,16.7203,124700.0
2009-08-07 15:25:00,23.19,23.28,23.17,23.27,79200.0,16.7131,16.778,16.6987,16.7708,79200.0
2009-08-07 15:30:00,23.27,23.27,23.2,23.27,127100.0,16.7708,16.7708,16.7203,16.7708,127100.0
2009-08-07 15:35:00,23.27,23.3,23.18,23.19,84900.0,16.7708,16.7924,16.7059,16.7131,84900.0
2009-08-07 15:40:00,23.18,23.25,23.17,23.23,152500.0,16.7059,16.7564,16.6987,16.742,152500.0
2009-08-07 15:45:00,23.23,23.27,23.22,23.26,113700.0,16.742,16.7708,16.7348,16.7636,113700.0
2009-08-07 15:50:00,23.27,23.27,23.19,23.22,194300.0,16.7708,16.7708,16.7131,16.7348,194300.0
2009-08-07 15:55:00,23.23,23.23,23.16,23.19,353100.0,16.742,16.742,16.6915,16.7131,353100.0
2009-08-10 09:30:00,23.13,23.34,23.11,23.27,74900.0,16.6699,16.8212,16.6555,16.7708,74900.0
2009-08-10 09:35:00,23.28,23.37,23.2,23.29,131000.0,16.778,16.8429,16.7203,16.7852,131000.0
2009-08-10 09:40:00,23.29,23.34,23.28,23.33,75000.0,16.7852,16.8212,16.778,16.814,75000.0
2009-08-10 09:45:00,23.34,23.38,23.24,23.29,302000.0,16.8212,16.8501,16.7492,16.7852,302000.0
2009-08-10 09:50:00,23.3,23.32,23.28,23.29,71700.0,16.7924,16.8068,16.778,16.7852,71700.0
2009-08-10 09:55:00,23.29,23.33,23.25,23.26,68200.0,16.7852,16.814,16.7564,16.7636,68200.0
2009-08-10 10:00:00,23.25,23.26,23.2,23.21,33400.0,16.7564,16.7636,16.7203,16.7275,33400.0
2009-08-10 10:05:00,23.2,23.21,23.18,23.21,22700.0,16.7203,16.7275,16.7059,16.7275,22700.0
2009-08-10 10:10:00,23.21,23.25,23.17,23.17,60500.0,16.7275,16.7564,16.6987,16.6987,60500.0
2009-08-10 10:15:00,23.16,23.21,23.14,23.21,47000.0,16.6915,16.7275,16.6771,16.7275,47000.0
2009-08-10 10:20:00,23.21,23.24,23.19,23.23,34000.0,16.7275,16.7492,16.7131,16.742,34000.0
2009-08-10 10:25:00,23.23,23.25,23.2,23.25,84400.0,16.742,16.7564,16.7203,16.7564,84400.0
2009-08-10 10:30:00,23.25,23.27,23.22,23.22,31000.0,16.7564,16.7708,16.7348,16.7348,31000.0
2009-08-10 10:35:00,23.22,23.26,23.22,23.26,16800.0,16.7348,16.7636,16.7348,16.7636,16800.0
2009-08-10 10:40:00,23.26,23.26,23.23,23.25,25200.0,16.7636,16.7636,16.742,16.7564,25200.0
2009-08-10 10:45:00,23.26,23.3,23.24,23.28,30100.0,16.7636,16.7924,16.7492,16.778,30100.0
2009-08-10 10:50:00,23.27,23.29,23.26,23.26,34700.0,16.7708,16.7852,16.7636,16.7636,34700.0
2009-08-10 10:55:00,23.26,23.27,23.23,23.23,7900.0,16.7636,16.7708,16.742,16.742,7900.0
2009-08-10 11:00:00,23.23,23.24,23.21,23.21,10700.0,16.742,16.7492,16.7275,16.7275,10700.0
2009-08-10 11:05:00,23.22,23.25,23.2,23.2,47200.0,16.7348,16.7564,16.7203,16.7203,47200.0
2009-08-10 11:10:00,23.2,23.21,23.19,23.19,22500.0,16.7203,16.7275,16.7131,16.7131,22500.0
2009-08-10 11:15:00,23.19,23.23,23.19,23.22,51800.0,16.7131,16.742,16.7131,16.7348,51800.0
2009-08-10 11:20:00,23.22,23.23,23.21,23.22,18600.0,16.7348,16.742,16.7275,16.7348,18600.0
2009-08-10 11:25:00,23.22,23.23,23.21,23.21,9500.0,16.7348,16.742,16.7275,16.7275,9500.0
2009-08-10 11:30:00,23.22,23.22,23.21,23.21,7900.0,16.7348,16.7348,16.7275,16.7275,7900.0
2009-08-10 11:35:00,23.21,23.23,23.21,23.23,10300.0,16.7275,16.742,16.7275,16.742,10300.0
2009-08-10 11:40:00,23.23,23.27,23.23,23.26,15500.0,16.742,16.7708,16.742,16.7636,15500.0
2009-08-10 11:45:00,23.27,23.28,23.22,23.23,25900.0,16.7708,16.778,16.7348,16.742,25900.0
2009-08-10 11:50:00,23.22,23.23,23.22,23.22,4600.0,16.7348,16.742,16.7348,16.7348,4600.0
2009-08-10 11:55:00,23.22,23.26,23.21,23.25,80800.0,16.7348,16.7636,16.7275,16.7564,80800.0
2009-08-10 12:00:00,23.25,23.27,23.25,23.25,16000.0,16.7564,16.7708,16.7564,16.7564,16000.0
2009-08-10 12:05:00,23.26,23.27,23.25,23.26,13200.0,16.7636,16.7708,16.7564,16.7636,13200.0
2009-08-10 12:10:00,23.25,23.26,23.21,23.21,11700.0,16.7564,16.7636,16.7275,16.7275,11700.0
2009-08-10 12:15:00,23.22,23.22,23.18,23.2,50000.0,16.7348,16.7348,16.7059,16.7203,50000.0
2009-08-10 12:20:00,23.2,23.21,23.18,23.2,22300.0,16.7203,16.7275,16.7059,16.7203,22300.0
2009-08-10 12:25:00,23.2,23.23,23.19,23.23,29300.0,16.7203,16.742,16.7131,16.742,29300.0
2009-08-10 12:30:00,23.23,23.25,23.21,23.24,21800.0,16.742,16.7564,16.7275,16.7492,21800.0
2009-08-10 12:35:00,23.24,23.26,23.24,23.25,37000.0,16.7492,16.7636,16.7492,16.7564,37000.0
2009-08-10 12:40:00,23.26,23.28,23.25,23.26,27900.0,16.7636,16.778,16.7564,16.7636,27900.0
2009-08-10 12:45:00,23.26,23.28,23.26,23.28,5900.0,16.7636,16.778,16.7636,16.778,5900.0
2009-08-10 12:50:00,23.27,23.28,23.22,23.22,43600.0,16.7708,16.778,16.7348,16.7348,43600.0
2009-08-10 12:55:00,23.21,23.23,23.17,23.18,40500.0,16.7275,16.742,16.6987,16.7059,40500.0
2009-08-10 13:00:00,23.18,23.19,23.15,23.15,34200.0,16.7059,16.7131,16.6843,16.6843,34200.0
2009-08-10 13:05:00,23.15,23.21,23.15,23.17,53900.0,16.6843,16.7275,16.6843,16.6987,53900.0
2009-08-10 13:10:00,23.18,23.21,23.17,23.2,66800.0,16.7059,16.7275,16.6987,16.7203,66800.0
2009-08-10 13:15:00,23.2,23.21,23.09,23.11,51600.0,16.7203,16.7275,16.6411,16.6555,51600.0
2009-08-10 13:20:00,23.12,23.17,23.11,23.11,78900.0,16.6627,16.6987,16.6555,16.6555,78900.0
2009-08-10 13:25:00,23.11,23.13,23.08,23.12,73200.0,16.6555,16.6699,16.6339,16.6627,73200.0
2009-08-10 13:30:00,23.11,23.19,23.09,23.17,31600.0,16.6555,16.7131,16.6411,16.6987,31600.0
2009-08-10 13:35:00,23.17,23.18,23.13,23.13,18200.0,16.6987,16.7059,16.6699,16.6699,18200.0
2009-08-10 13:40:00,23.13,23.18,23.13,23.18,14800.0,16.6699,16.7059,16.6699,16.7059,14800.0
2009-08-10 13:45:00,23.18,23.19,23.15,23.16,17000.0,16.7059,16.7131,16.6843,16.6915,17000.0
2009-08-10 13:50:00,23.16,23.18,23.15,23.15,10400.0,16.6915,16.7059,16.6843,16.6843,10400.0
2009-08-10 13:55:00,23.16,23.16,23.14,23.14,18900.0,16.6915,16.6915,16.6771,16.6771,18900.0
2009-08-10 14:00:00,23.15,23.18,23.14,23.15,38900.0,16.6843,16.7059,16.6771,16.6843,38900.0
2009-08-10 14:05:00,23.15,23.17,23.15,23.16,24800.0,16.6843,16.6987,16.6843,16.6915,24800.0
2009-08-10 14:10:00,23.16,23.18,23.11,23.11,29800.0,16.6915,16.7059,16.6555,16.6555,29800.0
2009-08-10 14:15:00,23.11,23.11,23.07,23.07,31600.0,16.6555,16.6555,16.6266,16.6266,31600.0
2009-08-10 14:20:00,23.06,23.09,23.04,23.06,77700.0,16.6194,16.6411,16.605,16.6194,77700.0
2009-08-10 14:25:00,23.06,23.1,23.03,23.1,83300.0,16.6194,16.6483,16.5978,16.6483,83300.0
2009-08-10 14:30:00,23.09,23.09,23.06,23.08,67900.0,16.6411,16.6411,16.6194,16.6339,67900.0
2009-08-10 14:35:00,23.09,23.09,23.07,23.07,95900.0,16.6411,16.6411,16.6266,16.6266,95900.0
2009-08-10 14:40:00,23.07,23.08,23.02,23.02,59200.0,16.6266,16.6339,16.5906,16.5906,59200.0
2009-08-10 14:45:00,23.02,23.03,22.97,22.99,86300.0,16.5906,16.5978,16.5546,16.569,86300.0
2009-08-10 14:50:00,22.99,23.01,22.94,22.99,70900.0,16.569,16.5834,16.533,16.569,70900.0
2009-08-10 14:55:00,22.99,23.03,22.99,23.03,27700.0,16.569,16.5978,16.569,16.5978,27700.0
2009-08-10 15:00:00,23.02,23.06,23.01,23.01,86600.0,16.5906,16.6194,16.5834,16.5834,86600.0
2009-08-10 15:05:00,23.01,23.04,23.0,23.04,53200.0,16.5834,16.605,16.5762,16.605,53200.0
2009-08-10 15:10:00,23.04,23.04,23.01,23.03,27800.0,16.605,16.605,16.5834,16.5978,27800.0
2009-08-10 15:15:00,23.04,23.04,23.03,23.04,12100.0,16.605,16.605,16.5978,16.605,12100.0
2009-08-10 15:20:00,23.04,23.08,23.03,23.08,35600.0,16.605,16.6339,16.5978,16.6339,35600.0
2009-08-10 15:25:00,23.09,23.1,23.06,23.09,51800.0,16.6411,16.6483,16.6194,16.6411,51800.0
2009-08-10 15:30:00,23.07,23.08,23.02,23.04,65800.0,16.6266,16.6339,16.5906,16.605,65800.0
2009-08-10 15:35:00,23.05,23.13,23.04,23.13,54100.0,16.6122,16.6699,16.605,16.6699,54100.0
2009-08-10 15:40:00,23.13,23.13,23.07,23.11,92500.0,16.6699,16.6699,16.6266,16.6555,92500.0
2009-08-10 15:45:00,23.11,23.19,23.11,23.18,88200.0,16.6555,16.7131,16.6555,16.7059,88200.0
2009-08-10 15:50:00,23.18,23.18,23.11,23.16,128400.0,16.7059,16.7059,16.6555,16.6915,128400.0
2009-08-10 15:55:00,23.15,23.2,23.14,23.18,360600.0,16.6843,16.7203,16.6771,16.7059,360600.0
2009-08-11 09:30:00,23.08,23.33,23.08,23.26,74800.0,16.6339,16.814,16.6339,16.7636,74800.0
2009-08-11 09:35:00,23.26,23.3,23.18,23.28,46600.0,16.7636,16.7924,16.7059,16.778,46600.0
2009-08-11 09:40:00,23.28,23.34,23.25,23.29,46500.0,16.778,16.8212,16.7564,16.7852,46500.0
2009-08-11 09:45:00,23.29,23.31,23.15,23.16,131200.0,16.7852,16.7996,16.6843,16.6915,131200.0
2009-08-11 09:50:00,23.15,23.19,23.13,23.15,51900.0,16.6843,16.7131,16.6699,16.6843,51900.0
2009-08-11 09:55:00,23.15,23.18,23.14,23.18,52200.0,16.6843,16.7059,16.6771,16.7059,52200.0
2009-08-11 10:00:00,23.18,23.18,23.1,23.13,50000.0,16.7059,16.7059,16.6483,16.6699,50000.0
2009-08-11 10:05:00,23.14,23.2,23.13,23.19,38600.0,16.6771,16.7203,16.6699,16.7131,38600.0
2009-08-11 10:10:00,23.19,23.28,23.19,23.21,41100.0,16.7131,16.778,16.7131,16.7275,41100.0
2009-08-11 10:15:00,23.21,23.27,23.2,23.26,38200.0,16.7275,16.7708,16.7203,16.7636,38200.0
2009-08-11 10:20:00,23.26,23.27,23.22,23.22,66100.0,16.7636,16.7708,16.7348,16.7348,66100.0
2009-08-11 10:25:00,23.22,23.22,23.14,23.16,48700.0,16.7348,16.7348,16.6771,16.6915,48700.0
2009-08-11 10:30:00,23.16,23.2,23.12,23.14,49400.0,16.6915,16.7203,16.6627,16.6771,49400.0
2009-08-11 10:35:00,23.14,23.2,23.13,23.19,33200.0,16.6771,16.7203,16.6699,16.7131,33200.0
2009-08-11 10:40:00,23.2,23.23,23.15,23.15,17400.0,16.7203,16.742,16.6843,16.6843,17400.0
2009-08-11 10:45:00,23.14,23.18,23.13,23.17,17500.0,16.6771,16.7059,16.6699,16.6987,17500.0
2009-08-11 10:50:00,23.18,23.22,23.16,23.16,23800.0,16.7059,16.7348,16.6915,16.6915,23800.0
2009-08-11 10:55:00,23.16,23.19,23.16,23.18,14800.0,16.6915,16.7131,16.6915,16.7059,14800.0
2009-08-11 11:00:00,23.18,23.18,23.13,23.13,21800.0,16.7059,16.7059,16.6699,16.6699,21800.0
2009-08-11 11:05:00,23.13,23.13,23.1,23.11,24700.0,16.6699,16.6699,16.6483,16.6555,24700.0
2009-08-11 11:10:00,23.1,23.11,23.04,23.05,34500.0,16.6483,16.6555,16.605,16.6122,34500.0
2009-08-11 11:15:00,23.04,23.07,23.04,23.07,50700.0,16.605,16.6266,16.605,16.6266,50700.0
2009-08-11 11:20:00,23.08,23.1,23.06,23.1,18100.0,16.6339,16.6483,16.6194,16.6483,18100.0
2009-08-11 11:25:00,23.09,23.1,23.03,23.07,44400.0,16.6411,16.6483,16.5978,16.6266,44400.0
2009-08-11 11:30:00,23.06,23.07,23.03,23.03,17700.0,16.6194,16.6266,16.5978,16.5978,17700.0
2009-08-11 11:35:00,23.03,23.05,23.03,23.05,21500.0,16.5978,16.6122,16.5978,16.6122,21500.0
2009-08-11 11:40:00,23.05,23.06,23.02,23.04,44700.0,16.6122,16.6194,16.5906,16.605,44700.0
2009-08-11 11:45:00,23.04,23.05,23.01,23.02,28400.0,16.605,16.6122,16.5834,16.5906,28400.0
2009-08-11 11:50:00,23.01,23.02,23.01,23.02,11300.0,16.5834,16.5906,16.5834,16.5906,11300.0
2009-08-11 11:55:00,23.02,23.02,22.99,22.99,43300.0,16.5906,16.5906,16.569,16.569,43300.0
2009-08-11 12:00:00,23.0,23.0,22.95,22.96,59600.0,16.5762,16.5762,16.5402,16.5474,59600.0
2009-08-11 12:05:00,22.95,22.99,22.93,22.99,19900.0,16.5402,16.569,16.5257,16.569,19900.0
2009-08-11 12:10:00,22.99,23.0,22.99,23.0,13100.0,16.569,16.5762,16.569,16.5762,13100.0
2009-08-11 12:15:00,23.01,23.12,23.0,23.12,22200.0,16.5834,16.6627,16.5762,16.6627,22200.0
2009-08-11 12:20:00,23.11,23.12,23.07,23.08,18500.0,16.6555,16.6627,16.6266,16.6339,18500.0
2009-08-11 12:25:00,23.08,23.08,23.05,23.07,12800.0,16.6339,16.6339,16.6122,16.6266,12800.0
2009-08-11 12:30:00,23.06,23.11,23.05,23.11,19100.0,16.6194,16.6555,16.6122,16.6555,19100.0
2009-08-11 12:35:00,23.12,23.12,23.09,23.09,20500.0,16.6627,16.6627,16.6411,16.6411,20500.0
2009-08-11 12:40:00,23.09,23.1,23.05,23.05,15200.0,16.6411,16.6483,16.6122,16.6122,15200.0
2009-08-11 12:45:00,23.05,23.05,23.02,23.02,13100.0,16.6122,16.6122,16.5906,16.5906,13100.0
2009-08-11 12:50:00,23.02,23.04,23.01,23.04,12300.0,16.5906,16.605,16.5834,16.605,12300.0
2009-08-11 12:55:00,23.04,23.06,23.04,23.06,8300.0,16.605,16.6194,16.605,16.6194,8300.0
2009-08-11 13:00:00,23.06,23.09,23.05,23.07,18300.0,16.6194,16.6411,16.6122,16.6266,18300.0
2009-08-11 13:05:00,23.08,23.1,23.08,23.09,18700.0,16.6339,16.6483,16.6339,16.6411,18700.0
2009-08-11 13:10:00,23.09,23.09,23.06,23.06,12600.0,16.6411,16.6411,16.6194,16.6194,12600.0
2009-08-11 13:15:00,23.06,23.1,23.05,23.09,23900.0,16.6194,16.6483,16.6122,16.6411,23900.0
2009-08-11 13:20:00,23.1,23.1,23.08,23.08,14600.0,16.6483,16.6483,16.6339,16.6339,14600.0
2009-08-11 13:25:00,23.08,23.09,23.03,23.03,29600.0,16.6339,16.6411,16.5978,16.5978,29600.0
2009-08-11 13:30:00,23.03,23.06,23.02,23.06,41900.0,16.5978,16.6194,16.5906,16.6194,41900.0
2009-08-11 13:35:00,23.06,23.08,23.03,23.03,22200.0,16.6194,16.6339,16.5978,16.5978,22200.0
2009-08-11 13:40:00,23.03,23.04,23.03,23.03,14400.0,16.5978,16.605,16.5978,16.5978,14400.0
2009-08-11 13:45:00,23.03,23.03,23.02,23.02,7300.0,16.5978,16.5978,16.5906,16.5906,7300.0
2009-08-11 13:50:00,23.02,23.08,23.02,23.08,70900.0,16.5906,16.6339,16.5906,16.6339,70900.0
2009-08-11 13:55:00,23.08,23.08,23.03,23.04,33300.0,16.6339,16.6339,16.5978,16.605,33300.0
2009-08-11 14:00:00,23.03,23.05,23.03,23.03,27600.0,16.5978,16.6122,16.5978,16.5978,27600.0
2009-08-11 14:05:00,23.03,23.1,23.03,23.1,51800.0,16.5978,16.6483,16.5978,16.6483,51800.0
2009-08-11 14:10:00,23.1,23.12,23.08,23.1,29300.0,16.6483,16.6627,16.6339,16.6483,29300.0
2009-08-11 14:15:00,23.1,23.11,23.08,23.09,27000.0,16.6483,16.6555,16.6339,16.6411,27000.0
2009-08-11 14:20:00,23.08,23.09,23.05,23.08,34300.0,16.6339,16.6411,16.6122,16.6339,34300.0
2009-08-11 14:25:00,23.09,23.09,23.05,23.06,21900.0,16.6411,16.6411,16.6122,16.6194,21900.0
2009-08-11 14:30:00,23.07,23.07,23.06,23.07,8100.0,16.6266,16.6266,16.6194,16.6266,8100.0
2009-08-11 14:35:00,23.07,23.07,23.05,23.05,7600.0,16.6266,16.6266,16.6122,16.6122,7600.0
2009-08-11 14:40:00,23.05,23.06,23.05,23.06,5700.0,16.6122,16.6194,16.6122,16.6194,5700.0
2009-08-11 14:45:00,23.05,23.06,23.01,23.01,39600.0,16.6122,16.6194,16.5834,16.5834,39600.0
2009-08-11 14:50:00,23.02,23.07,23.01,23.06,41200.0,16.5906,16.6266,16.5834,16.6194,41200.0
2009-08-11 14:55:00,23.06,23.1,23.04,23.1,23600.0,16.6194,16.6483,16.605,16.6483,23600.0
2009-08-11 15:00:00,23.1,23.1,23.07,23.08,18500.0,16.6483,16.6483,16.6266,16.6339,18500.0
2009-08-11 15:05:00,23.09,23.13,23.08,23.08,42500.0,16.6411,16.6699,16.6339,16.6339,42500.0
2009-08-11 15:10:00,23.08,23.09,23.05,23.05,23800.0,16.6339,16.6411,16.6122,16.6122,23800.0
2009-08-11 15:15:00,23.06,23.06,23.05,23.05,13300.0,16.6194,16.6194,16.6122,16.6122,13300.0
2009-08-11 15:20:00,23.06,23.06,23.04,23.04,22000.0,16.6194,16.6194,16.605,16.605,22000.0
2009-08-11 15:25:00,23.05,23.05,23.03,23.04,24800.0,16.6122,16.6122,16.5978,16.605,24800.0
2009-08-11 15:30:00,23.04,23.04,23.01,23.01,41700.0,16.605,16.605,16.5834,16.5834,41700.0
2009-08-11 15:35:00,23.01,23.08,23.01,23.07,98600.0,16.5834,16.6339,16.5834,16.6266,98600.0
2009-08-11 15:40:00,23.07,23.15,23.06,23.13,67700.0,16.6266,16.6843,16.6194,16.6699,67700.0
2009-08-11 15:45:00,23.14,23.14,23.06,23.1,93400.0,16.6771,16.6771,16.6194,16.6483,93400.0
2009-08-11 15:50:00,23.11,23.11,23.0,23.0,158300.0,16.6555,16.6555,16.5762,16.5762,158300.0
2009-08-11 15:55:00,23.0,23.04,22.93,22.94,612300.0,16.5762,16.605,16.5257,16.533,612300.0
2009-08-12 09:30:00,22.87,23.07,22.83,22.97,47000.0,16.4825,16.6266,16.4537,16.5546,47000.0
2009-08-12 09:35:00,22.97,23.1,22.96,23.06,54800.0,16.5546,16.6483,16.5474,16.6194,54800.0
2009-08-12 09:40:00,23.06,23.1,23.01,23.05,32800.0,16.6194,16.6483,16.5834,16.6122,32800.0
2009-08-12 09:45:00,23.05,23.12,23.05,23.1,31200.0,16.6122,16.6627,16.6122,16.6483,31200.0
2009-08-12 09:50:00,23.1,23.16,23.07,23.09,42200.0,16.6483,16.6915,16.6266,16.6411,42200.0
2009-08-12 09:55:00,23.1,23.18,23.05,23.18,28900.0,16.6483,16.7059,16.6122,16.7059,28900.0
2009-08-12 10:00:00,23.18,23.23,23.13,23.13,51100.0,16.7059,16.742,16.6699,16.6699,51100.0
2009-08-12 10:05:00,23.13,23.18,23.12,23.18,20700.0,16.6699,16.7059,16.6627,16.7059,20700.0
2009-08-12 10:10:00,23.18,23.21,23.16,23.2,29300.0,16.7059,16.7275,16.6915,16.7203,29300.0
2009-08-12 10:15:00,23.2,23.25,23.18,23.21,39500.0,16.7203,16.7564,16.7059,16.7275,39500.0
2009-08-12 10:20:00,23.21,23.32,23.21,23.32,118000.0,16.7275,16.8068,16.7275,16.8068,118000.0
2009-08-12 10:25:00,23.31,23.32,23.28,23.28,43900.0,16.7996,16.8068,16.778,16.778,43900.0
2009-08-12 10:30:00,23.28,23.38,23.28,23.37,121800.0,16.778,16.8501,16.778,16.8429,121800.0
2009-08-12 10:35:00,23.36,23.37,23.3,23.31,61300.0,16.8357,16.8429,16.7924,16.7996,61300.0
2009-08-12 10:40:00,23.3,23.33,23.3,23.3,30800.0,16.7924,16.814,16.7924,16.7924,30800.0
2009-08-12 10:45:00,23.3,23.3,23.28,23.28,28700.0,16.7924,16.7924,16.778,16.778,28700.0
2009-08-12 10:50:00,23.28,23.31,23.28,23.28,66200.0,16.778,16.7996,16.778,16.778,66200.0
2009-08-12 10:55:00,23.28,23.3,23.28,23.28,25200.0,16.778,16.7924,16.778,16.778,25200.0
2009-08-12 11:00:00,23.28,23.29,23.21,23.23,40600.0,16.778,16.7852,16.7275,16.742,40600.0
2009-08-12 11:05:00,23.23,23.23,23.22,23.23,19000.0,16.742,16.742,16.7348,16.742,19000.0
2009-08-12 11:10:00,23.23,23.3,23.22,23.29,49500.0,16.742,16.7924,16.7348,16.7852,49500.0
2009-08-12 11:15:00,23.29,23.36,23.29,23.34,50800.0,16.7852,16.8357,16.7852,16.8212,50800.0
2009-08-12 11:20:00,23.33,23.34,23.33,23.33,15200.0,16.814,16.8212,16.814,16.814,15200.0
2009-08-12 11:25:00,23.33,23.34,23.33,23.33,12400.0,16.814,16.8212,16.814,16.814,12400.0
2009-08-12 11:30:00,23.33,23.34,23.3,23.3,49200.0,16.814,16.8212,16.7924,16.7924,49200.0
2009-08-12 11:35:00,23.31,23.33,23.29,23.3,55200.0,16.7996,16.814,16.7852,16.7924,55200.0
2009-08-12 11:40:00,23.3,23.33,23.3,23.31,29600.0,16.7924,16.814,16.7924,16.7996,29600.0
2009-08-12 11:45:00,23.3,23.31,23.28,23.28,12500.0,16.7924,16.7996,16.778,16.778,12500.0
2009-08-12 11:50:00,23.28,23.29,23.25,23.28,46100.0,16.778,16.7852,16.7564,16.778,46100.0
2009-08-12 11:55:00,23.28,23.28,23.25,23.26,24400.0,16.778,16.778,16.7564,16.7636,24400.0
2009-08-12 12:00:00,23.26,23.27,23.26,23.26,16100.0,16.7636,16.7708,16.7636,16.7636,16100.0
2009-08-12 12:05:00,23.26,23.27,23.26,23.26,6600.0,16.7636,16.7708,16.7636,16.7636,6600.0
2009-08-12 12:10:00,23.26,23.27,23.26,23.26,5700.0,16.7636,16.7708,16.7636,16.7636,5700.0
2009-08-12 12:15:00,23.26,23.27,23.26,23.26,8100.0,16.7636,16.7708,16.7636,16.7636,8100.0
2009-08-12 12:20:00,23.27,23.27,23.23,23.24,34000.0,16.7708,16.7708,16.742,16.7492,34000.0
2009-08-12 12:25:00,23.23,23.24,23.17,23.18,52700.0,16.742,16.7492,16.6987,16.7059,52700.0
2009-08-12 12:30:00,23.18,23.19,23.15,23.16,25500.0,16.7059,16.7131,16.6843,16.6915,25500.0
2009-08-12 12:35:00,23.15,23.16,23.15,23.15,9900.0,16.6843,16.6915,16.6843,16.6843,9900.0
2009-08-12 12:40:00,23.15,23.16,23.15,23.15,13700.0,16.6843,16.6915,16.6843,16.6843,13700.0
2009-08-12 12:45:00,23.15,23.16,23.12,23.14,59300.0,16.6843,16.6915,16.6627,16.6771,59300.0
2009-08-12 12:50:00,23.14,23.18,23.14,23.18,51600.0,16.6771,16.7059,16.6771,16.7059,51600.0
2009-08-12 12:55:00,23.18,23.26,23.17,23.26,41300.0,16.7059,16.7636,16.6987,16.7636,41300.0
2009-08-12 13:00:00,23.26,23.26,23.22,23.23,23200.0,16.7636,16.7636,16.7348,16.742,23200.0
2009-08-12 13:05:00,23.23,23.28,23.22,23.28,19900.0,16.742,16.778,16.7348,16.778,19900.0
2009-08-12 13:10:00,23.28,23.3,23.27,23.29,11600.0,16.778,16.7924,16.7708,16.7852,11600.0
2009-08-12 13:15:00,23.3,23.3,23.27,23.29,22800.0,16.7924,16.7924,16.7708,16.7852,22800.0
2009-08-12 13:20:00,23.3,23.32,23.29,23.31,14200.0,16.7924,16.8068,16.7852,16.7996,14200.0
2009-08-12 13:25:00,23.32,23.35,23.31,23.34,23600.0,16.8068,16.8284,16.7996,16.8212,23600.0
2009-08-12 13:30:00,23.35,23.35,23.31,23.32,22700.0,16.8284,16.8284,16.7996,16.8068,22700.0
2009-08-12 13:35:00,23.31,23.33,23.31,23.33,15200.0,16.7996,16.814,16.7996,16.814,15200.0
2009-08-12 13:40:00,23.32,23.35,23.31,23.31,22800.0,16.8068,16.8284,16.7996,16.7996,22800.0
2009-08-12 13:45:00,23.31,23.32,23.29,23.31,23900.0,16.7996,16.8068,16.7852,16.7996,23900.0
2009-08-12 13:50:00,23.31,23.32,23.31,23.31,7900.0,16.7996,16.8068,16.7996,16.7996,7900.0
2009-08-12 13:55:00,23.32,23.36,23.31,23.36,24600.0,16.8068,16.8357,16.7996,16.8357,24600.0
2009-08-12 14:00:00,23.35,23.38,23.33,23.34,16200.0,16.8284,16.8501,16.814,16.8212,16200.0
2009-08-12 14:05:00,23.33,23.34,23.3,23.32,16500.0,16.814,16.8212,16.7924,16.8068,16500.0
2009-08-12 14:10:00,23.32,23.35,23.31,23.33,21400.0,16.8068,16.8284,16.7996,16.814,21400.0
2009-08-12 14:15:00,23.34,23.43,23.25,23.28,111200.0,16.8212,16.8861,16.7564,16.778,111200.0
2009-08-12 14:20:00,23.28,23.35,23.28,23.3,30000.0,16.778,16.8284,16.778,16.7924,30000.0
2009-08-12 14:25:00,23.3,23.32,23.21,23.21,39400.0,16.7924,16.8068,16.7275,16.7275,39400.0
2009-08-12 14:30:00,23.22,23.28,23.2,23.26,51100.0,16.7348,16.778,16.7203,16.7636,51100.0
2009-08-12 14:35:00,23.26,23.27,23.23,23.24,45700.0,16.7636,16.7708,16.742,16.7492,45700.0
2009-08-12 14:40:00,23.25,23.27,23.21,23.21,52500.0,16.7564,16.7708,16.7275,16.7275,52500.0
2009-08-12 14:45:00,23.21,23.29,23.21,23.29,32000.0,16.7275,16.7852,16.7275,16.7852,32000.0
2009-08-12 14:50:00,23.29,23.37,23.25,23.35,64600.0,16.7852,16.8429,16.7564,16.8284,64600.0
2009-08-12 14:55:00,23.35,23.41,23.35,23.4,66100.0,16.8284,16.8717,16.8284,16.8645,66100.0
2009-08-12 15:00:00,23.41,23.46,23.39,23.39,76700.0,16.8717,16.9077,16.8573,16.8573,76700.0
2009-08-12 15:05:00,23.4,23.42,23.38,23.38,34200.0,16.8645,16.8789,16.8501,16.8501,34200.0
2009-08-12 15:10:00,23.38,23.38,23.32,23.33,39300.0,16.8501,16.8501,16.8068,16.814,39300.0
2009-08-12 15:15:00,23.34,23.38,23.33,23.35,51100.0,16.8212,16.8501,16.814,16.8284,51100.0
2009-08-12 15:20:00,23.35,23.35,23.28,23.33,43800.0,16.8284,16.8284,16.778,16.814,43800.0
2009-08-12 15:25:00,23.33,23.35,23.31,23.32,27300.0,16.814,16.8284,16.7996,16.8068,27300.0
2009-08-12 15:30:00,23.32,23.34,23.3,23.33,34700.0,16.8068,16.8212,16.7924,16.814,34700.0
2009-08-12 15:35:00,23.33,23.39,23.33,23.39,88200.0,16.814,16.8573,16.814,16.8573,88200.0
2009-08-12 15:40:00,23.39,23.39,23.33,23.35,108500.0,16.8573,16.8573,16.814,16.8284,108500.0
2009-08-12 15:45:00,23.36,23.37,23.28,23.3,143400.0,16.8357,16.8429,16.778,16.7924,143400.0
2009-08-12 15:50:00,23.3,23.31,23.21,23.23,100900.0,16.7924,16.7996,16.7275,16.742,100900.0
2009-08-12 15:55:00,23.22,23.3,23.22,23.28,233900.0,16.7348,16.7924,16.7348,16.778,233900.0
2009-08-13 09:30:00,23.4,23.5,23.01,23.36,98700.0,16.8645,16.9366,16.5834,16.8357,98700.0
2009-08-13 09:35:00,23.36,23.39,23.3,23.33,47400.0,16.8357,16.8573,16.7924,16.814,47400.0
2009-08-13 09:40:00,23.31,23.48,23.29,23.44,47800.0,16.7996,16.9221,16.7852,16.8933,47800.0
2009-08-13 09:45:00,23.44,23.47,23.39,23.4,34100.0,16.8933,16.9149,16.8573,16.8645,34100.0
2009-08-13 09:50:00,23.4,23.42,23.36,23.42,89800.0,16.8645,16.8789,16.8357,16.8789,89800.0
2009-08-13 09:55:00,23.42,23.48,23.4,23.46,43800.0,16.8789,16.9221,16.8645,16.9077,43800.0
2009-08-13 10:00:00,23.46,23.47,23.46,23.47,38000.0,16.9077,16.9149,16.9077,16.9149,38000.0
2009-08-13 10:05:00,23.47,23.53,23.47,23.53,114400.0,16.9149,16.9582,16.9149,16.9582,114400.0
2009-08-13 10:10:00,23.53,23.65,23.52,23.6,121900.0,16.9582,17.0447,16.951,17.0086,121900.0
2009-08-13 10:15:00,23.6,23.64,23.52,23.52,54700.0,17.0086,17.0374,16.951,16.951,54700.0
2009-08-13 10:20:00,23.53,23.54,23.47,23.54,103700.0,16.9582,16.9654,16.9149,16.9654,103700.0
2009-08-13 10:25:00,23.55,23.58,23.52,23.58,36300.0,16.9726,16.9942,16.951,16.9942,36300.0
2009-08-13 10:30:00,23.58,23.6,23.54,23.55,44500.0,16.9942,17.0086,16.9654,16.9726,44500.0
2009-08-13 10:35:00,23.55,23.57,23.5,23.52,87600.0,16.9726,16.987,16.9366,16.951,87600.0
2009-08-13 10:40:00,23.52,23.56,23.46,23.48,44400.0,16.951,16.9798,16.9077,16.9221,44400.0
2009-08-13 10:45:00,23.49,23.52,23.48,23.48,48500.0,16.9293,16.951,16.9221,16.9221,48500.0
2009-08-13 10:50:00,23.48,23.54,23.45,23.54,99100.0,16.9221,16.9654,16.9005,16.9654,99100.0
2009-08-13 10:55:00,23.53,23.56,23.53,23.54,34100.0,16.9582,16.9798,16.9582,16.9654,34100.0
2009-08-13 11:00:00,23.54,23.59,23.54,23.58,35600.0,16.9654,17.0014,16.9654,16.9942,35600.0
2009-08-13 11:05:00,23.59,23.62,23.58,23.6,34300.0,17.0014,17.023,16.9942,17.0086,34300.0
2009-08-13 11:10:00,23.61,23.62,23.55,23.55,35900.0,17.0158,17.023,16.9726,16.9726,35900.0
2009-08-13 11:15:00,23.56,23.56,23.55,23.56,23300.0,16.9798,16.9798,16.9726,16.9798,23300.0
2009-08-13 11:20:00,23.55,23.56,23.55,23.56,21500.0,16.9726,16.9798,16.9726,16.9798,21500.0
2009-08-13 11:25:00,23.56,23.6,23.55,23.6,41100.0,16.9798,17.0086,16.9726,17.0086,41100.0
2009-08-13 11:30:00,23.59,23.62,23.58,23.6,32000.0,17.0014,17.023,16.9942,17.0086,32000.0
2009-08-13 11:35:00,23.6,23.64,23.59,23.63,30000.0,17.0086,17.0374,17.0014,17.0302,30000.0
2009-08-13 11:40:00,23.62,23.63,23.59,23.62,25300.0,17.023,17.0302,17.0014,17.023,25300.0
2009-08-13 11:45:00,23.62,23.64,23.62,23.63,21100.0,17.023,17.0374,17.023,17.0302,21100.0
2009-08-13 11:50:00,23.63,23.64,23.63,23.63,12000.0,17.0302,17.0374,17.0302,17.0302,12000.0
2009-08-13 11:55:00,23.63,23.64,23.6,23.6,37000.0,17.0302,17.0374,17.0086,17.0086,37000.0
2009-08-13 12:00:00,23.6,23.62,23.6,23.62,31000.0,17.0086,17.023,17.0086,17.023,31000.0
2009-08-13 12:05:00,23.62,23.62,23.6,23.6,29200.0,17.023,17.023,17.0086,17.0086,29200.0
2009-08-13 12:10:00,23.6,23.61,23.59,23.59,14700.0,17.0086,17.0158,17.0014,17.0014,14700.0
2009-08-13 12:15:00,23.59,23.59,23.58,23.58,12800.0,17.0014,17.0014,16.9942,16.9942,12800.0
2009-08-13 12:20:00,23.58,23.59,23.58,23.58,12000.0,16.9942,17.0014,16.9942,16.9942,12000.0
2009-08-13 12:25:00,23.58,23.59,23.53,23.53,32600.0,16.9942,17.0014,16.9582,16.9582,32600.0
2009-08-13 12:30:00,23.53,23.53,23.5,23.5,25300.0,16.9582,16.9582,16.9366,16.9366,25300.0
2009-08-13 12:35:00,23.5,23.53,23.5,23.52,19600.0,16.9366,16.9582,16.9366,16.951,19600.0
2009-08-13 12:40:00,23.53,23.53,23.51,23.51,25100.0,16.9582,16.9582,16.9438,16.9438,25100.0
2009-08-13 12:45:00,23.51,23.52,23.51,23.52,10400.0,16.9438,16.951,16.9438,16.951,10400.0
2009-08-13 12:50:00,23.51,23.52,23.51,23.51,9400.0,16.9438,16.951,16.9438,16.9438,9400.0
2009-08-13 12:55:00,23.51,23.54,23.51,23.54,28900.0,16.9438,16.9654,16.9438,16.9654,28900.0
2009-08-13 13:00:00,23.54,23.61,23.53,23.6,35400.0,16.9654,17.0158,16.9582,17.0086,35400.0
2009-08-13 13:05:00,23.6,23.6,23.58,23.59,21000.0,17.0086,17.0086,16.9942,17.0014,21000.0
2009-08-13 13:10:00,23.6,23.61,23.52,23.54,60900.0,17.0086,17.0158,16.951,16.9654,60900.0
2009-08-13 13:15:00,23.55,23.55,23.53,23.55,34900.0,16.9726,16.9726,16.9582,16.9726,34900.0
2009-08-13 13:20:00,23.55,23.59,23.55,23.55,23000.0,16.9726,17.0014,16.9726,16.9726,23000.0
2009-08-13 13:25:00,23.55,23.56,23.54,23.54,21300.0,16.9726,16.9798,16.9654,16.9654,21300.0
2009-08-13 13:30:00,23.54,23.57,23.53,23.57,22000.0,16.9654,16.987,16.9582,16.987,22000.0
2009-08-13 13:35:00,23.56,23.57,23.56,23.56,11100.0,16.9798,16.987,16.9798,16.9798,11100.0
2009-08-13 13:40:00,23.56,23.57,23.56,23.56,19200.0,16.9798,16.987,16.9798,16.9798,19200.0
2009-08-13 13:45:00,23.56,23.57,23.55,23.55,13300.0,16.9798,16.987,16.9726,16.9726,13300.0
2009-08-13 13:50:00,23.55,23.56,23.54,23.54,17800.0,16.9726,16.9798,16.9654,16.9654,17800.0
2009-08-13 13:55:00,23.55,23.55,23.49,23.5,28400.0,16.9726,16.9726,16.9293,16.9366,28400.0
2009-08-13 14:00:00,23.5,23.5,23.43,23.43,34500.0,16.9366,16.9366,16.8861,16.8861,34500.0
2009-08-13 14:05:00,23.43,23.44,23.42,23.42,17300.0,16.8861,16.8933,16.8789,16.8789,17300.0
2009-08-13 14:10:00,23.42,23.43,23.37,23.38,24600.0,16.8789,16.8861,16.8429,16.8501,24600.0
2009-08-13 14:15:00,23.38,23.38,23.34,23.37,68600.0,16.8501,16.8501,16.8212,16.8429,68600.0
2009-08-13 14:20:00,23.36,23.38,23.35,23.36,19600.0,16.8357,16.8501,16.8284,16.8357,19600.0
2009-08-13 14:25:00,23.36,23.37,23.35,23.36,11200.0,16.8357,16.8429,16.8284,16.8357,11200.0
2009-08-13 14:30:00,23.36,23.38,23.35,23.35,33000.0,16.8357,16.8501,16.8284,16.8284,33000.0
2009-08-13 14:35:00,23.36,23.38,23.34,23.38,25000.0,16.8357,16.8501,16.8212,16.8501,25000.0
2009-08-13 14:40:00,23.37,23.41,23.37,23.4,20400.0,16.8429,16.8717,16.8429,16.8645,20400.0
2009-08-13 14:45:00,23.4,23.41,23.37,23.37,35300.0,16.8645,16.8717,16.8429,16.8429,35300.0
2009-08-13 14:50:00,23.38,23.38,23.37,23.38,9800.0,16.8501,16.8501,16.8429,16.8501,9800.0
2009-08-13 14:55:00,23.37,23.38,23.31,23.31,21200.0,16.8429,16.8501,16.7996,16.7996,21200.0
2009-08-13 15:00:00,23.32,23.37,23.32,23.36,25000.0,16.8068,16.8429,16.8068,16.8357,25000.0
2009-08-13 15:05:00,23.37,23.38,23.34,23.37,46800.0,16.8429,16.8501,16.8212,16.8429,46800.0
2009-08-13 15:10:00,23.38,23.45,23.38,23.41,33500.0,16.8501,16.9005,16.8501,16.8717,33500.0
2009-08-13 15:15:00,23.41,23.45,23.4,23.43,61300.0,16.8717,16.9005,16.8645,16.8861,61300.0
2009-08-13 15:20:00,23.43,23.43,23.4,23.4,27200.0,16.8861,16.8861,16.8645,16.8645,27200.0
2009-08-13 15:25:00,23.4,23.41,23.38,23.38,32000.0,16.8645,16.8717,16.8501,16.8501,32000.0
2009-08-13 15:30:00,23.38,23.41,23.37,23.4,40600.0,16.8501,16.8717,16.8429,16.8645,40600.0
2009-08-13 15:35:00,23.39,23.42,23.37,23.37,40800.0,16.8573,16.8789,16.8429,16.8429,40800.0
2009-08-13 15:40:00,23.37,23.44,23.37,23.42,74100.0,16.8429,16.8933,16.8429,16.8789,74100.0
2009-08-13 15:45:00,23.42,23.46,23.4,23.45,79000.0,16.8789,16.9077,16.8645,16.9005,79000.0
2009-08-13 15:50:00,23.45,23.46,23.41,23.44,82100.0,16.9005,16.9077,16.8717,16.8933,82100.0
2009-08-13 15:55:00,23.45,23.51,23.44,23.51,244700.0,16.9005,16.9438,16.8933,16.9438,244700.0
2009-08-14 09:30:00,23.54,23.6,23.47,23.51,44000.0,16.9654,17.0086,16.9149,16.9438,44000.0
2009-08-14 09:35:00,23.48,23.48,23.4,23.4,34400.0,16.9221,16.9221,16.8645,16.8645,34400.0
2009-08-14 09:40:00,23.4,23.51,23.39,23.47,49000.0,16.8645,16.9438,16.8573,16.9149,49000.0
2009-08-14 09:45:00,23.47,23.48,23.46,23.47,39400.0,16.9149,16.9221,16.9077,16.9149,39400.0
2009-08-14 09:50:00,23.48,23.54,23.44,23.46,54700.0,16.9221,16.9654,16.8933,16.9077,54700.0
2009-08-14 09:55:00,23.44,23.45,23.34,23.35,70800.0,16.8933,16.9005,16.8212,16.8284,70800.0
2009-08-14 10:00:00,23.35,23.4,23.3,23.39,57400.0,16.8284,16.8645,16.7924,16.8573,57400.0
2009-08-14 10:05:00,23.39,23.47,23.38,23.42,75100.0,16.8573,16.9149,16.8501,16.8789,75100.0
2009-08-14 10:10:00,23.43,23.46,23.38,23.39,65600.0,16.8861,16.9077,16.8501,16.8573,65600.0
2009-08-14 10:15:00,23.39,23.45,23.36,23.45,91600.0,16.8573,16.9005,16.8357,16.9005,91600.0
2009-08-14 10:20:00,23.44,23.44,23.36,23.44,82100.0,16.8933,16.8933,16.8357,16.8933,82100.0
2009-08-14 10:25:00,23.44,23.45,23.39,23.4,26400.0,16.8933,16.9005,16.8573,16.8645,26400.0
2009-08-14 10:30:00,23.41,23.41,23.35,23.39,51600.0,16.8717,16.8717,16.8284,16.8573,51600.0
2009-08-14 10:35:00,23.38,23.39,23.36,23.39,14400.0,16.8501,16.8573,16.8357,16.8573,14400.0
2009-08-14 10:40:00,23.38,23.39,23.36,23.37,20200.0,16.8501,16.8573,16.8357,16.8429,20200.0
2009-08-14 10:45:00,23.37,23.39,23.35,23.38,50600.0,16.8429,16.8573,16.8284,16.8501,50600.0
2009-08-14 10:50:00,23.37,23.38,23.35,23.35,13700.0,16.8429,16.8501,16.8284,16.8284,13700.0
2009-08-14 10:55:00,23.35,23.36,23.35,23.36,8300.0,16.8284,16.8357,16.8284,16.8357,8300.0
2009-08-14 11:00:00,23.35,23.36,23.35,23.35,7900.0,16.8284,16.8357,16.8284,16.8284,7900.0
2009-08-14 11:05:00,23.35,23.35,23.26,23.27,25700.0,16.8284,16.8284,16.7636,16.7708,25700.0
2009-08-14 11:10:00,23.27,23.27,23.24,23.27,28500.0,16.7708,16.7708,16.7492,16.7708,28500.0
2009-08-14 11:15:00,23.27,23.29,23.24,23.26,31200.0,16.7708,16.7852,16.7492,16.7636,31200.0
2009-08-14 11:20:00,23.27,23.27,23.26,23.26,4500.0,16.7708,16.7708,16.7636,16.7636,4500.0
2009-08-14 11:25:00,23.26,23.27,23.25,23.25,32200.0,16.7636,16.7708,16.7564,16.7564,32200.0
2009-08-14 11:30:00,23.25,23.28,23.24,23.28,66900.0,16.7564,16.778,16.7492,16.778,66900.0
2009-08-14 11:35:00,23.28,23.32,23.28,23.3,26600.0,16.778,16.8068,16.778,16.7924,26600.0
2009-08-14 11:40:00,23.31,23.33,23.31,23.33,10700.0,16.7996,16.814,16.7996,16.814,10700.0
2009-08-14 11:45:00,23.33,23.34,23.32,23.33,7000.0,16.814,16.8212,16.8068,16.814,7000.0
2009-08-14 11:50:00,23.33,23.35,23.32,23.34,20100.0,16.814,16.8284,16.8068,16.8212,20100.0
2009-08-14 11:55:00,23.35,23.36,23.34,23.35,7500.0,16.8284,16.8357,16.8212,16.8284,7500.0
2009-08-14 12:00:00,23.35,23.36,23.35,23.36,3300.0,16.8284,16.8357,16.8284,16.8357,3300.0
2009-08-14 12:05:00,23.35,23.36,23.34,23.34,10800.0,16.8284,16.8357,16.8212,16.8212,10800.0
2009-08-14 12:10:00,23.34,23.34,23.3,23.32,26100.0,16.8212,16.8212,16.7924,16.8068,26100.0
2009-08-14 12:15:00,23.31,23.32,23.26,23.32,33600.0,16.7996,16.8068,16.7636,16.8068,33600.0
2009-08-14 12:20:00,23.32,23.37,23.3,23.36,84000.0,16.8068,16.8429,16.7924,16.8357,84000.0
2009-08-14 12:25:00,23.36,23.39,23.36,23.38,45000.0,16.8357,16.8573,16.8357,16.8501,45000.0
2009-08-14 12:30:00,23.37,23.37,23.35,23.35,4500.0,16.8429,16.8429,16.8284,16.8284,4500.0
2009-08-14 12:35:00,23.35,23.35,23.33,23.34,8400.0,16.8284,16.8284,16.814,16.8212,8400.0
2009-08-14 12:40:00,23.33,23.33,23.27,23.29,23600.0,16.814,16.814,16.7708,16.7852,23600.0
2009-08-14 12:45:00,23.3,23.32,23.29,23.32,11100.0,16.7924,16.8068,16.7852,16.8068,11100.0
2009-08-14 12:50:00,23.32,23.32,23.31,23.32,1300.0,16.8068,16.8068,16.7996,16.8068,1300.0
2009-08-14 12:55:00,23.31,23.32,23.31,23.32,9500.0,16.7996,16.8068,16.7996,16.8068,9500.0
2009-08-14 13:00:00,23.32,23.32,23.3,23.3,3900.0,16.8068,16.8068,16.7924,16.7924,3900.0
2009-08-14 13:05:00,23.3,23.31,23.3,23.31,7800.0,16.7924,16.7996,16.7924,16.7996,7800.0
2009-08-14 13:10:00,23.3,23.31,23.3,23.31,6900.0,16.7924,16.7996,16.7924,16.7996,6900.0
2009-08-14 13:15:00,23.31,23.31,23.29,23.3,28200.0,16.7996,16.7996,16.7852,16.7924,28200.0
2009-08-14 13:20:00,23.31,23.31,23.3,23.3,31600.0,16.7996,16.7996,16.7924,16.7924,31600.0
2009-08-14 13:25:00,23.31,23.32,23.3,23.31,13000.0,16.7996,16.8068,16.7924,16.7996,13000.0
2009-08-14 13:30:00,23.32,23.32,23.29,23.29,17200.0,16.8068,16.8068,16.7852,16.7852,17200.0
2009-08-14 13:35:00,23.3,23.35,23.29,23.35,29400.0,16.7924,16.8284,16.7852,16.8284,29400.0
2009-08-14 13:40:00,23.35,23.35,23.34,23.34,4100.0,16.8284,16.8284,16.8212,16.8212,4100.0
2009-08-14 13:45:00,23.34,23.35,23.34,23.35,12800.0,16.8212,16.8284,16.8212,16.8284,12800.0
2009-08-14 13:50:00,23.34,23.35,23.34,23.34,15900.0,16.8212,16.8284,16.8212,16.8212,15900.0
2009-08-14 13:55:00,23.35,23.35,23.34,23.35,3800.0,16.8284,16.8284,16.8212,16.8284,3800.0
2009-08-14 14:00:00,23.35,23.36,23.34,23.35,9500.0,16.8284,16.8357,16.8212,16.8284,9500.0
2009-08-14 14:05:00,23.35,23.36,23.32,23.32,25900.0,16.8284,16.8357,16.8068,16.8068,25900.0
2009-08-14 14:10:00,23.33,23.33,23.32,23.33,7200.0,16.814,16.814,16.8068,16.814,7200.0
2009-08-14 14:15:00,23.32,23.33,23.32,23.33,12100.0,16.8068,16.814,16.8068,16.814,12100.0
2009-08-14 14:20:00,23.32,23.33,23.31,23.32,22500.0,16.8068,16.814,16.7996,16.8068,22500.0
2009-08-14 14:25:00,23.31,23.32,23.31,23.32,10200.0,16.7996,16.8068,16.7996,16.8068,10200.0
2009-08-14 14:30:00,23.31,23.32,23.31,23.32,19500.0,16.7996,16.8068,16.7996,16.8068,19500.0
2009-08-14 14:35:00,23.31,23.32,23.31,23.32,15500.0,16.7996,16.8068,16.7996,16.8068,15500.0
2009-08-14 14:40:00,23.32,23.32,23.31,23.32,42400.0,16.8068,16.8068,16.7996,16.8068,42400.0
2009-08-14 14:45:00,23.32,23.35,23.31,23.35,46500.0,16.8068,16.8284,16.7996,16.8284,46500.0
2009-08-14 14:50:00,23.35,23.37,23.34,23.34,33100.0,16.8284,16.8429,16.8212,16.8212,33100.0
2009-08-14 14:55:00,23.34,23.35,23.34,23.35,10100.0,16.8212,16.8284,16.8212,16.8284,10100.0
2009-08-14 15:00:00,23.35,23.36,23.34,23.35,14400.0,16.8284,16.8357,16.8212,16.8284,14400.0
2009-08-14 15:05:00,23.35,23.36,23.35,23.35,15000.0,16.8284,16.8357,16.8284,16.8284,15000.0
2009-08-14 15:10:00,23.35,23.36,23.31,23.33,37400.0,16.8284,16.8357,16.7996,16.814,37400.0
2009-08-14 15:15:00,23.33,23.33,23.32,23.33,14700.0,16.814,16.814,16.8068,16.814,14700.0
2009-08-14 15:20:00,23.34,23.34,23.33,23.33,15400.0,16.8212,16.8212,16.814,16.814,15400.0
2009-08-14 15:25:00,23.33,23.34,23.33,23.34,20000.0,16.814,16.8212,16.814,16.8212,20000.0
2009-08-14 15:30:00,23.33,23.35,23.33,23.34,37400.0,16.814,16.8284,16.814,16.8212,37400.0
2009-08-14 15:35:00,23.35,23.38,23.34,23.36,28300.0,16.8284,16.8501,16.8212,16.8357,28300.0
2009-08-14 15:40:00,23.36,23.4,23.36,23.37,49800.0,16.8357,16.8645,16.8357,16.8429,49800.0
2009-08-14 15:45:00,23.37,23.39,23.37,23.37,38600.0,16.8429,16.8573,16.8429,16.8429,38600.0
2009-08-14 15:50:00,23.38,23.42,23.36,23.42,74900.0,16.8501,16.8789,16.8357,16.8789,74900.0
2009-08-14 15:55:00,23.42,23.48,23.42,23.47,187700.0,16.8789,16.9221,16.8789,16.9149,187700.0
2009-08-17 09:30:00,23.13,23.3,23.05,23.15,67800.0,16.6699,16.7924,16.6122,16.6843,67800.0
2009-08-17 09:35:00,23.14,23.21,22.96,23.15,93500.0,16.6771,16.7275,16.5474,16.6843,93500.0
2009-08-17 09:40:00,23.14,23.24,23.11,23.21,51900.0,16.6771,16.7492,16.6555,16.7275,51900.0
2009-08-17 09:45:00,23.2,23.24,23.15,23.2,52500.0,16.7203,16.7492,16.6843,16.7203,52500.0
2009-08-17 09:50:00,23.2,23.26,23.19,23.2,45600.0,16.7203,16.7636,16.7131,16.7203,45600.0
2009-08-17 09:55:00,23.19,23.2,23.13,23.13,56600.0,16.7131,16.7203,16.6699,16.6699,56600.0
2009-08-17 10:00:00,23.13,23.14,23.08,23.08,101200.0,16.6699,16.6771,16.6339,16.6339,101200.0
2009-08-17 10:05:00,23.07,23.09,23.03,23.08,69000.0,16.6266,16.6411,16.5978,16.6339,69000.0
2009-08-17 10:10:00,23.08,23.12,23.07,23.12,40300.0,16.6339,16.6627,16.6266,16.6627,40300.0
2009-08-17 10:15:00,23.11,23.14,23.11,23.13,57400.0,16.6555,16.6771,16.6555,16.6699,57400.0
2009-08-17 10:20:00,23.12,23.14,23.12,23.14,55400.0,16.6627,16.6771,16.6627,16.6771,55400.0
2009-08-17 10:25:00,23.14,23.2,23.13,23.2,42900.0,16.6771,16.7203,16.6699,16.7203,42900.0
2009-08-17 10:30:00,23.19,23.22,23.19,23.21,44500.0,16.7131,16.7348,16.7131,16.7275,44500.0
2009-08-17 10:35:00,23.21,23.22,23.15,23.16,41900.0,16.7275,16.7348,16.6843,16.6915,41900.0
2009-08-17 10:40:00,23.16,23.19,23.14,23.16,43200.0,16.6915,16.7131,16.6771,16.6915,43200.0
2009-08-17 10:45:00,23.16,23.19,23.15,23.17,58000.0,16.6915,16.7131,16.6843,16.6987,58000.0
2009-08-17 10:50:00,23.16,23.18,23.15,23.18,16800.0,16.6915,16.7059,16.6843,16.7059,16800.0
2009-08-17 10:55:00,23.18,23.18,23.17,23.18,24600.0,16.7059,16.7059,16.6987,16.7059,24600.0
2009-08-17 11:00:00,23.17,23.18,23.14,23.18,31600.0,16.6987,16.7059,16.6771,16.7059,31600.0
2009-08-17 11:05:00,23.17,23.18,23.17,23.18,20800.0,16.6987,16.7059,16.6987,16.7059,20800.0
2009-08-17 11:10:00,23.17,23.18,23.17,23.17,9900.0,16.6987,16.7059,16.6987,16.6987,9900.0
2009-08-17 11:15:00,23.17,23.18,23.13,23.17,68200.0,16.6987,16.7059,16.6699,16.6987,68200.0
2009-08-17 11:20:00,23.17,23.2,23.17,23.17,38000.0,16.6987,16.7203,16.6987,16.6987,38000.0
2009-08-17 11:25:00,23.17,23.24,23.17,23.19,62800.0,16.6987,16.7492,16.6987,16.7131,62800.0
2009-08-17 11:30:00,23.18,23.19,23.16,23.16,9300.0,16.7059,16.7131,16.6915,16.6915,9300.0
2009-08-17 11:35:00,23.16,23.17,23.13,23.16,45300.0,16.6915,16.6987,16.6699,16.6915,45300.0
2009-08-17 11:40:00,23.17,23.2,23.16,23.19,28000.0,16.6987,16.7203,16.6915,16.7131,28000.0
2009-08-17 11:45:00,23.19,23.24,23.19,23.24,41200.0,16.7131,16.7492,16.7131,16.7492,41200.0
2009-08-17 11:50:00,23.24,23.27,23.23,23.27,26000.0,16.7492,16.7708,16.742,16.7708,26000.0
2009-08-17 11:55:00,23.26,23.36,23.26,23.36,143200.0,16.7636,16.8357,16.7636,16.8357,143200.0
2009-08-17 12:00:00,23.36,23.39,23.29,23.31,91900.0,16.8357,16.8573,16.7852,16.7996,91900.0
2009-08-17 12:05:00,23.3,23.35,23.3,23.33,50900.0,16.7924,16.8284,16.7924,16.814,50900.0
2009-08-17 12:10:00,23.34,23.37,23.33,23.36,21300.0,16.8212,16.8429,16.814,16.8357,21300.0
2009-08-17 12:15:00,23.37,23.37,23.36,23.36,21200.0,16.8429,16.8429,16.8357,16.8357,21200.0
2009-08-17 12:20:00,23.37,23.43,23.36,23.43,62700.0,16.8429,16.8861,16.8357,16.8861,62700.0
2009-08-17 12:25:00,23.42,23.43,23.41,23.43,42000.0,16.8789,16.8861,16.8717,16.8861,42000.0
2009-08-17 12:30:00,23.43,23.43,23.38,23.42,49200.0,16.8861,16.8861,16.8501,16.8789,49200.0
2009-08-17 12:35:00,23.42,23.43,23.41,23.42,24700.0,16.8789,16.8861,16.8717,16.8789,24700.0
2009-08-17 12:40:00,23.42,23.43,23.4,23.4,18700.0,16.8789,16.8861,16.8645,16.8645,18700.0
2009-08-17 12:45:00,23.4,23.41,23.39,23.39,22100.0,16.8645,16.8717,16.8573,16.8573,22100.0
2009-08-17 12:50:00,23.39,23.4,23.37,23.37,18700.0,16.8573,16.8645,16.8429,16.8429,18700.0
2009-08-17 12:55:00,23.38,23.39,23.37,23.38,31200.0,16.8501,16.8573,16.8429,16.8501,31200.0
2009-08-17 13:00:00,23.38,23.38,23.35,23.35,42500.0,16.8501,16.8501,16.8284,16.8284,42500.0
2009-08-17 13:05:00,23.35,23.36,23.31,23.32,28700.0,16.8284,16.8357,16.7996,16.8068,28700.0
2009-08-17 13:10:00,23.31,23.32,23.31,23.31,7900.0,16.7996,16.8068,16.7996,16.7996,7900.0
2009-08-17 13:15:00,23.31,23.37,23.31,23.37,35400.0,16.7996,16.8429,16.7996,16.8429,35400.0
2009-08-17 13:20:00,23.37,23.37,23.35,23.36,12900.0,16.8429,16.8429,16.8284,16.8357,12900.0
2009-08-17 13:25:00,23.36,23.38,23.35,23.37,19100.0,16.8357,16.8501,16.8284,16.8429,19100.0
2009-08-17 13:30:00,23.37,23.37,23.35,23.36,17900.0,16.8429,16.8429,16.8284,16.8357,17900.0
2009-08-17 13:35:00,23.37,23.37,23.36,23.36,23500.0,16.8429,16.8429,16.8357,16.8357,23500.0
2009-08-17 13:40:00,23.36,23.36,23.34,23.36,22100.0,16.8357,16.8357,16.8212,16.8357,22100.0
2009-08-17 13:45:00,23.35,23.36,23.35,23.36,7100.0,16.8284,16.8357,16.8284,16.8357,7100.0
2009-08-17 13:50:00,23.36,23.36,23.35,23.35,10000.0,16.8357,16.8357,16.8284,16.8284,10000.0
2009-08-17 13:55:00,23.35,23.36,23.35,23.36,15200.0,16.8284,16.8357,16.8284,16.8357,15200.0
2009-08-17 14:00:00,23.35,23.36,23.33,23.34,33300.0,16.8284,16.8357,16.814,16.8212,33300.0
2009-08-17 14:05:00,23.34,23.37,23.33,23.36,40600.0,16.8212,16.8429,16.814,16.8357,40600.0
2009-08-17 14:10:00,23.36,23.37,23.36,23.37,9400.0,16.8357,16.8429,16.8357,16.8429,9400.0
2009-08-17 14:15:00,23.37,23.37,23.36,23.37,23600.0,16.8429,16.8429,16.8357,16.8429,23600.0
2009-08-17 14:20:00,23.36,23.37,23.36,23.37,14700.0,16.8357,16.8429,16.8357,16.8429,14700.0
2009-08-17 14:25:00,23.36,23.37,23.35,23.36,38900.0,16.8357,16.8429,16.8284,16.8357,38900.0
2009-08-17 14:30:00,23.35,23.37,23.34,23.34,49700.0,16.8284,16.8429,16.8212,16.8212,49700.0
2009-08-17 14:35:00,23.34,23.34,23.29,23.3,22900.0,16.8212,16.8212,16.7852,16.7924,22900.0
2009-08-17 14:40:00,23.3,23.3,23.28,23.29,9700.0,16.7924,16.7924,16.778,16.7852,9700.0
2009-08-17 14:45:00,23.29,23.29,23.26,23.27,38500.0,16.7852,16.7852,16.7636,16.7708,38500.0
2009-08-17 14:50:00,23.27,23.28,23.27,23.27,15800.0,16.7708,16.778,16.7708,16.7708,15800.0
2009-08-17 14:55:00,23.27,23.28,23.27,23.28,9300.0,16.7708,16.778,16.7708,16.778,9300.0
2009-08-17 15:00:00,23.27,23.28,23.27,23.27,35100.0,16.7708,16.778,16.7708,16.7708,35100.0
2009-08-17 15:05:00,23.28,23.28,23.27,23.28,13700.0,16.778,16.778,16.7708,16.778,13700.0
2009-08-17 15:10:00,23.27,23.28,23.25,23.28,51800.0,16.7708,16.778,16.7564,16.778,51800.0
2009-08-17 15:15:00,23.27,23.32,23.27,23.3,43000.0,16.7708,16.8068,16.7708,16.7924,43000.0
2009-08-17 15:20:00,23.3,23.3,23.28,23.28,29000.0,16.7924,16.7924,16.778,16.778,29000.0
2009-08-17 15:25:00,23.28,23.29,23.24,23.25,65700.0,16.778,16.7852,16.7492,16.7564,65700.0
2009-08-17 15:30:00,23.25,23.25,23.23,23.23,34400.0,16.7564,16.7564,16.742,16.742,34400.0
2009-08-17 15:35:00,23.23,23.24,23.19,23.22,121800.0,16.742,16.7492,16.7131,16.7348,121800.0
2009-08-17 15:40:00,23.21,23.22,23.14,23.15,99800.0,16.7275,16.7348,16.6771,16.6843,99800.0
2009-08-17 15:45:00,23.15,23.16,23.13,23.13,76800.0,16.6843,16.6915,16.6699,16.6699,76800.0
2009-08-17 15:50:00,23.14,23.22,23.13,23.21,252300.0,16.6771,16.7348,16.6699,16.7275,252300.0
2009-08-17 15:55:00,23.21,23.27,23.21,23.23,496000.0,16.7275,16.7708,16.7275,16.742,496000.0
2009-08-18 09:30:00,23.27,23.36,23.23,23.33,78300.0,16.7708,16.8357,16.742,16.814,78300.0
2009-08-18 09:35:00,23.31,23.33,23.2,23.2,94600.0,16.7996,16.814,16.7203,16.7203,94600.0
2009-08-18 09:40:00,23.22,23.34,23.21,23.32,84600.0,16.7348,16.8212,16.7275,16.8068,84600.0
2009-08-18 09:45:00,23.32,23.34,23.29,23.33,35500.0,16.8068,16.8212,16.7852,16.814,35500.0
2009-08-18 09:50:00,23.32,23.41,23.29,23.4,61800.0,16.8068,16.8717,16.7852,16.8645,61800.0
2009-08-18 09:55:00,23.41,23.43,23.39,23.41,58200.0,16.8717,16.8861,16.8573,16.8717,58200.0
2009-08-18 10:00:00,23.41,23.48,23.38,23.46,67200.0,16.8717,16.9221,16.8501,16.9077,67200.0
2009-08-18 10:05:00,23.46,23.46,23.42,23.44,33600.0,16.9077,16.9077,16.8789,16.8933,33600.0
2009-08-18 10:10:00,23.44,23.45,23.42,23.45,38000.0,16.8933,16.9005,16.8789,16.9005,38000.0
2009-08-18 10:15:00,23.45,23.46,23.42,23.42,31800.0,16.9005,16.9077,16.8789,16.8789,31800.0
2009-08-18 10:20:00,23.42,23.46,23.36,23.36,27600.0,16.8789,16.9077,16.8357,16.8357,27600.0
2009-08-18 10:25:00,23.36,23.36,23.3,23.33,15400.0,16.8357,16.8357,16.7924,16.814,15400.0
2009-08-18 10:30:00,23.33,23.33,23.31,23.33,53700.0,16.814,16.814,16.7996,16.814,53700.0
2009-08-18 10:35:00,23.32,23.33,23.32,23.32,6400.0,16.8068,16.814,16.8068,16.8068,6400.0
2009-08-18 10:40:00,23.33,23.33,23.32,23.32,6600.0,16.814,16.814,16.8068,16.8068,6600.0
2009-08-18 10:45:00,23.33,23.33,23.32,23.32,19400.0,16.814,16.814,16.8068,16.8068,19400.0
2009-08-18 10:50:00,23.32,23.33,23.32,23.33,62800.0,16.8068,16.814,16.8068,16.814,62800.0
2009-08-18 10:55:00,23.33,23.33,23.32,23.32,39500.0,16.814,16.814,16.8068,16.8068,39500.0
2009-08-18 11:00:00,23.32,23.33,23.32,23.32,61900.0,16.8068,16.814,16.8068,16.8068,61900.0
2009-08-18 11:05:00,23.32,23.33,23.27,23.29,91800.0,16.8068,16.814,16.7708,16.7852,91800.0
2009-08-18 11:10:00,23.3,23.3,23.26,23.27,42600.0,16.7924,16.7924,16.7636,16.7708,42600.0
2009-08-18 11:15:00,23.28,23.33,23.27,23.29,24700.0,16.778,16.814,16.7708,16.7852,24700.0
2009-08-18 11:20:00,23.28,23.29,23.27,23.27,30600.0,16.778,16.7852,16.7708,16.7708,30600.0
2009-08-18 11:25:00,23.28,23.28,23.25,23.25,19500.0,16.778,16.778,16.7564,16.7564,19500.0
2009-08-18 11:30:00,23.25,23.3,23.25,23.29,34600.0,16.7564,16.7924,16.7564,16.7852,34600.0
2009-08-18 11:35:00,23.29,23.3,23.28,23.29,16500.0,16.7852,16.7924,16.778,16.7852,16500.0
2009-08-18 11:40:00,23.29,23.29,23.27,23.28,7000.0,16.7852,16.7852,16.7708,16.778,7000.0
2009-08-18 11:45:00,23.28,23.28,23.27,23.27,5200.0,16.778,16.778,16.7708,16.7708,5200.0
2009-08-18 11:50:00,23.28,23.28,23.26,23.26,10600.0,16.778,16.778,16.7636,16.7636,10600.0
2009-08-18 11:55:00,23.26,23.27,23.23,23.23,19200.0,16.7636,16.7708,16.742,16.742,19200.0
2009-08-18 12:00:00,23.24,23.24,23.22,23.23,59700.0,16.7492,16.7492,16.7348,16.742,59700.0
2009-08-18 12:05:00,23.23,23.28,23.23,23.27,26300.0,16.742,16.778,16.742,16.7708,26300.0
2009-08-18 12:10:00,23.26,23.27,23.22,23.22,18900.0,16.7636,16.7708,16.7348,16.7348,18900.0
2009-08-18 12:15:00,23.23,23.23,23.22,23.22,6000.0,16.742,16.742,16.7348,16.7348,6000.0
2009-08-18 12:20:00,23.22,23.23,23.21,23.21,19300.0,16.7348,16.742,16.7275,16.7275,19300.0
2009-08-18 12:25:00,23.21,23.21,23.2,23.21,9200.0,16.7275,16.7275,16.7203,16.7275,9200.0
2009-08-18 12:30:00,23.21,23.21,23.19,23.19,9800.0,16.7275,16.7275,16.7131,16.7131,9800.0
2009-08-18 12:35:00,23.19,23.2,23.19,23.2,4100.0,16.7131,16.7203,16.7131,16.7203,4100.0
2009-08-18 12:40:00,23.19,23.22,23.19,23.21,13400.0,16.7131,16.7348,16.7131,16.7275,13400.0
2009-08-18 12:45:00,23.21,23.22,23.21,23.21,1700.0,16.7275,16.7348,16.7275,16.7275,1700.0
2009-08-18 12:50:00,23.21,23.22,23.2,23.2,11500.0,16.7275,16.7348,16.7203,16.7203,11500.0
2009-08-18 12:55:00,23.2,23.21,23.2,23.2,5200.0,16.7203,16.7275,16.7203,16.7203,5200.0
2009-08-18 13:00:00,23.2,23.21,23.2,23.21,10400.0,16.7203,16.7275,16.7203,16.7275,10400.0
2009-08-18 13:05:00,23.21,23.21,23.2,23.2,5800.0,16.7275,16.7275,16.7203,16.7203,5800.0
2009-08-18 13:10:00,23.2,23.2,23.17,23.17,28300.0,16.7203,16.7203,16.6987,16.6987,28300.0
2009-08-18 13:15:00,23.17,23.18,23.15,23.16,15600.0,16.6987,16.7059,16.6843,16.6915,15600.0
2009-08-18 13:20:00,23.15,23.18,23.15,23.18,20600.0,16.6843,16.7059,16.6843,16.7059,20600.0
2009-08-18 13:25:00,23.18,23.18,23.17,23.17,9600.0,16.7059,16.7059,16.6987,16.6987,9600.0
2009-08-18 13:30:00,23.18,23.18,23.15,23.15,17600.0,16.7059,16.7059,16.6843,16.6843,17600.0
2009-08-18 13:35:00,23.15,23.16,23.13,23.13,23400.0,16.6843,16.6915,16.6699,16.6699,23400.0
2009-08-18 13:40:00,23.13,23.14,23.13,23.13,6000.0,16.6699,16.6771,16.6699,16.6699,6000.0
2009-08-18 13:45:00,23.14,23.14,23.13,23.13,8300.0,16.6771,16.6771,16.6699,16.6699,8300.0
2009-08-18 13:50:00,23.13,23.14,23.13,23.13,12800.0,16.6699,16.6771,16.6699,16.6699,12800.0
2009-08-18 13:55:00,23.14,23.14,23.11,23.12,35000.0,16.6771,16.6771,16.6555,16.6627,35000.0
2009-08-18 14:00:00,23.11,23.2,23.1,23.2,42500.0,16.6555,16.7203,16.6483,16.7203,42500.0
2009-08-18 14:05:00,23.2,23.2,23.15,23.16,26300.0,16.7203,16.7203,16.6843,16.6915,26300.0
2009-08-18 14:10:00,23.16,23.16,23.13,23.15,38500.0,16.6915,16.6915,16.6699,16.6843,38500.0
2009-08-18 14:15:00,23.15,23.15,23.13,23.13,15900.0,16.6843,16.6843,16.6699,16.6699,15900.0
2009-08-18 14:20:00,23.13,23.13,23.12,23.12,10100.0,16.6699,16.6699,16.6627,16.6627,10100.0
2009-08-18 14:25:00,23.12,23.13,23.12,23.13,4200.0,16.6627,16.6699,16.6627,16.6699,4200.0
2009-08-18 14:30:00,23.13,23.16,23.12,23.13,35600.0,16.6699,16.6915,16.6627,16.6699,35600.0
2009-08-18 14:35:00,23.13,23.13,23.12,23.12,11100.0,16.6699,16.6699,16.6627,16.6627,11100.0
2009-08-18 14:40:00,23.13,23.13,23.12,23.12,5500.0,16.6699,16.6699,16.6627,16.6627,5500.0
2009-08-18 14:45:00,23.12,23.13,23.11,23.11,23800.0,16.6627,16.6699,16.6555,16.6555,23800.0
2009-08-18 14:50:00,23.11,23.11,23.1,23.1,17600.0,16.6555,16.6555,16.6483,16.6483,17600.0
2009-08-18 14:55:00,23.1,23.13,23.09,23.12,44400.0,16.6483,16.6699,16.6411,16.6627,44400.0
2009-08-18 15:00:00,23.11,23.16,23.11,23.15,10300.0,16.6555,16.6915,16.6555,16.6843,10300.0
2009-08-18 15:05:00,23.15,23.16,23.12,23.13,23500.0,16.6843,16.6915,16.6627,16.6699,23500.0
2009-08-18 15:10:00,23.13,23.13,23.11,23.11,16700.0,16.6699,16.6699,16.6555,16.6555,16700.0
2009-08-18 15:15:00,23.12,23.12,23.1,23.11,30300.0,16.6627,16.6627,16.6483,16.6555,30300.0
2009-08-18 15:20:00,23.11,23.14,23.11,23.11,24400.0,16.6555,16.6771,16.6555,16.6555,24400.0
2009-08-18 15:25:00,23.11,23.12,23.09,23.1,29200.0,16.6555,16.6627,16.6411,16.6483,29200.0
2009-08-18 15:30:00,23.09,23.12,23.09,23.12,40000.0,16.6411,16.6627,16.6411,16.6627,40000.0
2009-08-18 15:35:00,23.12,23.12,23.09,23.12,38300.0,16.6627,16.6627,16.6411,16.6627,38300.0
2009-08-18 15:40:00,23.12,23.16,23.11,23.13,61500.0,16.6627,16.6915,16.6555,16.6699,61500.0
2009-08-18 15:45:00,23.13,23.14,23.12,23.12,60000.0,16.6699,16.6771,16.6627,16.6627,60000.0
2009-08-18 15:50:00,23.12,23.16,23.11,23.11,82500.0,16.6627,16.6915,16.6555,16.6555,82500.0
2009-08-18 15:55:00,23.12,23.16,23.11,23.16,208100.0,16.6627,16.6915,16.6555,16.6915,208100.0
2009-08-19 09:30:00,22.85,22.97,22.8,22.96,53100.0,16.4681,16.5546,16.4321,16.5474,53100.0
2009-08-19 09:35:00,22.96,23.07,22.96,23.07,86200.0,16.5474,16.6266,16.5474,16.6266,86200.0
2009-08-19 09:40:00,23.07,23.14,23.04,23.13,43400.0,16.6266,16.6771,16.605,16.6699,43400.0
2009-08-19 09:45:00,23.14,23.18,23.13,23.16,52200.0,16.6771,16.7059,16.6699,16.6915,52200.0
2009-08-19 09:50:00,23.17,23.18,23.11,23.16,57500.0,16.6987,16.7059,16.6555,16.6915,57500.0
2009-08-19 09:55:00,23.17,23.2,23.12,23.15,37100.0,16.6987,16.7203,16.6627,16.6843,37100.0
2009-08-19 10:00:00,23.16,23.22,23.16,23.18,39700.0,16.6915,16.7348,16.6915,16.7059,39700.0
2009-08-19 10:05:00,23.19,23.19,23.16,23.18,16100.0,16.7131,16.7131,16.6915,16.7059,16100.0
2009-08-19 10:10:00,23.18,23.2,23.18,23.19,15300.0,16.7059,16.7203,16.7059,16.7131,15300.0
2009-08-19 10:15:00,23.18,23.25,23.17,23.25,43400.0,16.7059,16.7564,16.6987,16.7564,43400.0
2009-08-19 10:20:00,23.25,23.32,23.25,23.3,22500.0,16.7564,16.8068,16.7564,16.7924,22500.0
2009-08-19 10:25:00,23.29,23.3,23.22,23.26,39900.0,16.7852,16.7924,16.7348,16.7636,39900.0
2009-08-19 10:30:00,23.27,23.34,23.27,23.29,36200.0,16.7708,16.8212,16.7708,16.7852,36200.0
2009-08-19 10:35:00,23.3,23.32,23.26,23.27,28300.0,16.7924,16.8068,16.7636,16.7708,28300.0
2009-08-19 10:40:00,23.3,23.31,23.27,23.27,18800.0,16.7924,16.7996,16.7708,16.7708,18800.0
2009-08-19 10:45:00,23.27,23.27,23.2,23.23,53600.0,16.7708,16.7708,16.7203,16.742,53600.0
2009-08-19 10:50:00,23.22,23.27,23.22,23.27,13300.0,16.7348,16.7708,16.7348,16.7708,13300.0
2009-08-19 10:55:00,23.27,23.28,23.23,23.27,18800.0,16.7708,16.778,16.742,16.7708,18800.0
2009-08-19 11:00:00,23.27,23.29,23.26,23.26,27400.0,16.7708,16.7852,16.7636,16.7636,27400.0
2009-08-19 11:05:00,23.26,23.26,23.23,23.23,22300.0,16.7636,16.7636,16.742,16.742,22300.0
2009-08-19 11:10:00,23.23,23.24,23.21,23.21,16800.0,16.742,16.7492,16.7275,16.7275,16800.0
2009-08-19 11:15:00,23.22,23.22,23.21,23.22,15000.0,16.7348,16.7348,16.7275,16.7348,15000.0
2009-08-19 11:20:00,23.21,23.22,23.16,23.16,19200.0,16.7275,16.7348,16.6915,16.6915,19200.0
2009-08-19 11:25:00,23.16,23.17,23.16,23.16,9100.0,16.6915,16.6987,16.6915,16.6915,9100.0
2009-08-19 11:30:00,23.17,23.17,23.13,23.14,26600.0,16.6987,16.6987,16.6699,16.6771,26600.0
2009-08-19 11:35:00,23.14,23.14,23.13,23.13,6400.0,16.6771,16.6771,16.6699,16.6699,6400.0
2009-08-19 11:40:00,23.13,23.14,23.12,23.12,12400.0,16.6699,16.6771,16.6627,16.6627,12400.0
2009-08-19 11:45:00,23.12,23.14,23.09,23.14,37000.0,16.6627,16.6771,16.6411,16.6771,37000.0
2009-08-19 11:50:00,23.13,23.21,23.13,23.2,45900.0,16.6699,16.7275,16.6699,16.7203,45900.0
2009-08-19 11:55:00,23.2,23.21,23.2,23.2,8600.0,16.7203,16.7275,16.7203,16.7203,8600.0
2009-08-19 12:00:00,23.21,23.21,23.19,23.19,24100.0,16.7275,16.7275,16.7131,16.7131,24100.0
2009-08-19 12:05:00,23.2,23.27,23.19,23.27,42300.0,16.7203,16.7708,16.7131,16.7708,42300.0
2009-08-19 12:10:00,23.27,23.31,23.27,23.31,28400.0,16.7708,16.7996,16.7708,16.7996,28400.0
2009-08-19 12:15:00,23.31,23.32,23.28,23.32,35300.0,16.7996,16.8068,16.778,16.8068,35300.0
2009-08-19 12:20:00,23.31,23.32,23.29,23.31,43200.0,16.7996,16.8068,16.7852,16.7996,43200.0
2009-08-19 12:25:00,23.3,23.31,23.3,23.31,8100.0,16.7924,16.7996,16.7924,16.7996,8100.0
2009-08-19 12:30:00,23.31,23.32,23.29,23.32,34400.0,16.7996,16.8068,16.7852,16.8068,34400.0
2009-08-19 12:35:00,23.32,23.34,23.31,23.34,14100.0,16.8068,16.8212,16.7996,16.8212,14100.0
2009-08-19 12:40:00,23.34,23.35,23.33,23.34,9600.0,16.8212,16.8284,16.814,16.8212,9600.0
2009-08-19 12:45:00,23.35,23.35,23.34,23.35,4900.0,16.8284,16.8284,16.8212,16.8284,4900.0
2009-08-19 12:50:00,23.35,23.38,23.34,23.38,20300.0,16.8284,16.8501,16.8212,16.8501,20300.0
2009-08-19 12:55:00,23.37,23.39,23.36,23.39,14900.0,16.8429,16.8573,16.8357,16.8573,14900.0
2009-08-19 13:00:00,23.39,23.4,23.37,23.38,12800.0,16.8573,16.8645,16.8429,16.8501,12800.0
2009-08-19 13:05:00,23.38,23.42,23.36,23.42,26200.0,16.8501,16.8789,16.8357,16.8789,26200.0
2009-08-19 13:10:00,23.42,23.45,23.39,23.39,36700.0,16.8789,16.9005,16.8573,16.8573,36700.0
2009-08-19 13:15:00,23.39,23.4,23.39,23.4,2900.0,16.8573,16.8645,16.8573,16.8645,2900.0
2009-08-19 13:20:00,23.39,23.4,23.39,23.39,9100.0,16.8573,16.8645,16.8573,16.8573,9100.0
2009-08-19 13:25:00,23.39,23.4,23.38,23.38,5600.0,16.8573,16.8645,16.8501,16.8501,5600.0
2009-08-19 13:30:00,23.38,23.39,23.38,23.38,7100.0,16.8501,16.8573,16.8501,16.8501,7100.0
2009-08-19 13:35:00,23.39,23.41,23.38,23.41,16300.0,16.8573,16.8717,16.8501,16.8717,16300.0
2009-08-19 13:40:00,23.4,23.41,23.38,23.38,19100.0,16.8645,16.8717,16.8501,16.8501,19100.0
2009-08-19 13:45:00,23.39,23.39,23.37,23.37,8300.0,16.8573,16.8573,16.8429,16.8429,8300.0
2009-08-19 13:50:00,23.37,23.38,23.36,23.36,9100.0,16.8429,16.8501,16.8357,16.8357,9100.0
2009-08-19 13:55:00,23.36,23.37,23.36,23.36,6900.0,16.8357,16.8429,16.8357,16.8357,6900.0
2009-08-19 14:00:00,23.36,23.37,23.35,23.35,24300.0,16.8357,16.8429,16.8284,16.8284,24300.0
2009-08-19 14:05:00,23.35,23.36,23.34,23.34,15500.0,16.8284,16.8357,16.8212,16.8212,15500.0
2009-08-19 14:10:00,23.34,23.35,23.34,23.34,6900.0,16.8212,16.8284,16.8212,16.8212,6900.0
2009-08-19 14:15:00,23.34,23.35,23.34,23.35,5900.0,16.8212,16.8284,16.8212,16.8284,5900.0
2009-08-19 14:20:00,23.34,23.35,23.34,23.35,7300.0,16.8212,16.8284,16.8212,16.8284,7300.0
2009-08-19 14:25:00,23.35,23.35,23.34,23.34,10300.0,16.8284,16.8284,16.8212,16.8212,10300.0
2009-08-19 14:30:00,23.34,23.35,23.32,23.32,18700.0,16.8212,16.8284,16.8068,16.8068,18700.0
2009-08-19 14:35:00,23.32,23.32,23.31,23.32,9700.0,16.8068,16.8068,16.7996,16.8068,9700.0
2009-08-19 14:40:00,23.32,23.34,23.31,23.34,17800.0,16.8068,16.8212,16.7996,16.8212,17800.0
2009-08-19 14:45:00,23.34,23.34,23.33,23.34,10300.0,16.8212,16.8212,16.814,16.8212,10300.0
2009-08-19 14:50:00,23.34,23.36,23.33,23.36,48700.0,16.8212,16.8357,16.814,16.8357,48700.0
2009-08-19 14:55:00,23.35,23.38,23.35,23.36,19700.0,16.8284,16.8501,16.8284,16.8357,19700.0
2009-08-19 15:00:00,23.37,23.37,23.36,23.37,9000.0,16.8429,16.8429,16.8357,16.8429,9000.0
2009-08-19 15:05:00,23.37,23.37,23.34,23.35,23000.0,16.8429,16.8429,16.8212,16.8284,23000.0
2009-08-19 15:10:00,23.35,23.35,23.3,23.3,24900.0,16.8284,16.8284,16.7924,16.7924,24900.0
2009-08-19 15:15:00,23.31,23.31,23.3,23.3,20700.0,16.7996,16.7996,16.7924,16.7924,20700.0
2009-08-19 15:20:00,23.31,23.32,23.3,23.3,28400.0,16.7996,16.8068,16.7924,16.7924,28400.0
2009-08-19 15:25:00,23.3,23.32,23.3,23.32,31500.0,16.7924,16.8068,16.7924,16.8068,31500.0
2009-08-19 15:30:00,23.33,23.33,23.27,23.28,35600.0,16.814,16.814,16.7708,16.778,35600.0
2009-08-19 15:35:00,23.28,23.34,23.27,23.33,52000.0,16.778,16.8212,16.7708,16.814,52000.0
2009-08-19 15:40:00,23.33,23.36,23.32,23.35,17200.0,16.814,16.8357,16.8068,16.8284,17200.0
2009-08-19 15:45:00,23.36,23.36,23.33,23.33,29700.0,16.8357,16.8357,16.814,16.814,29700.0
2009-08-19 15:50:00,23.34,23.36,23.33,23.36,34800.0,16.8212,16.8357,16.814,16.8357,34800.0
2009-08-19 15:55:00,23.35,23.4,23.35,23.37,176100.0,16.8284,16.8645,16.8284,16.8429,176100.0
2009-08-20 09:30:00,23.2,23.47,23.2,23.37,72000.0,16.7203,16.9149,16.7203,16.8429,72000.0
2009-08-20 09:35:00,23.37,23.46,23.34,23.43,36600.0,16.8429,16.9077,16.8212,16.8861,36600.0
2009-08-20 09:40:00,23.43,23.45,23.33,23.36,30800.0,16.8861,16.9005,16.814,16.8357,30800.0
2009-08-20 09:45:00,23.36,23.44,23.36,23.42,18900.0,16.8357,16.8933,16.8357,16.8789,18900.0
2009-08-20 09:50:00,23.42,23.43,23.36,23.36,13400.0,16.8789,16.8861,16.8357,16.8357,13400.0
2009-08-20 09:55:00,23.36,23.4,23.34,23.37,36000.0,16.8357,16.8645,16.8212,16.8429,36000.0
2009-08-20 10:00:00,23.41,23.41,23.35,23.35,32400.0,16.8717,16.8717,16.8284,16.8284,32400.0
2009-08-20 10:05:00,23.36,23.41,23.32,23.35,40100.0,16.8357,16.8717,16.8068,16.8284,40100.0
2009-08-20 10:10:00,23.36,23.38,23.34,23.37,11700.0,16.8357,16.8501,16.8212,16.8429,11700.0
2009-08-20 10:15:00,23.37,23.39,23.33,23.34,30400.0,16.8429,16.8573,16.814,16.8212,30400.0
2009-08-20 10:20:00,23.33,23.39,23.32,23.36,35600.0,16.814,16.8573,16.8068,16.8357,35600.0
2009-08-20 10:25:00,23.37,23.37,23.34,23.34,10700.0,16.8429,16.8429,16.8212,16.8212,10700.0
2009-08-20 10:30:00,23.35,23.42,23.34,23.41,29800.0,16.8284,16.8789,16.8212,16.8717,29800.0
2009-08-20 10:35:00,23.42,23.44,23.41,23.43,13100.0,16.8789,16.8933,16.8717,16.8861,13100.0
2009-08-20 10:40:00,23.43,23.46,23.42,23.42,37500.0,16.8861,16.9077,16.8789,16.8789,37500.0
2009-08-20 10:45:00,23.42,23.42,23.41,23.41,12800.0,16.8789,16.8789,16.8717,16.8717,12800.0
2009-08-20 10:50:00,23.42,23.47,23.41,23.47,38300.0,16.8789,16.9149,16.8717,16.9149,38300.0
2009-08-20 10:55:00,23.47,23.48,23.42,23.42,22900.0,16.9149,16.9221,16.8789,16.8789,22900.0
2009-08-20 11:00:00,23.41,23.42,23.37,23.39,17400.0,16.8717,16.8789,16.8429,16.8573,17400.0
2009-08-20 11:05:00,23.4,23.42,23.37,23.37,11000.0,16.8645,16.8789,16.8429,16.8429,11000.0
2009-08-20 11:10:00,23.37,23.38,23.36,23.36,9900.0,16.8429,16.8501,16.8357,16.8357,9900.0
2009-08-20 11:15:00,23.36,23.36,23.32,23.34,17800.0,16.8357,16.8357,16.8068,16.8212,17800.0
2009-08-20 11:20:00,23.34,23.34,23.28,23.28,28400.0,16.8212,16.8212,16.778,16.778,28400.0
2009-08-20 11:25:00,23.28,23.29,23.28,23.29,3600.0,16.778,16.7852,16.778,16.7852,3600.0
2009-08-20 11:30:00,23.29,23.31,23.28,23.29,24300.0,16.7852,16.7996,16.778,16.7852,24300.0
2009-08-20 11:35:00,23.28,23.29,23.26,23.28,8700.0,16.778,16.7852,16.7636,16.778,8700.0
2009-08-20 11:40:00,23.28,23.29,23.28,23.29,1700.0,16.778,16.7852,16.778,16.7852,1700.0
2009-08-20 11:45:00,23.28,23.29,23.28,23.28,2800.0,16.778,16.7852,16.778,16.778,2800.0
2009-08-20 11:50:00,23.28,23.31,23.28,23.31,5900.0,16.778,16.7996,16.778,16.7996,5900.0
2009-08-20 11:55:00,23.31,23.31,23.26,23.26,18000.0,16.7996,16.7996,16.7636,16.7636,18000.0
2009-08-20 12:00:00,23.27,23.27,23.26,23.26,3800.0,16.7708,16.7708,16.7636,16.7636,3800.0
2009-08-20 12:05:00,23.27,23.27,23.26,23.26,1800.0,16.7708,16.7708,16.7636,16.7636,1800.0
2009-08-20 12:10:00,23.27,23.29,23.26,23.29,8500.0,16.7708,16.7852,16.7636,16.7852,8500.0
2009-08-20 12:15:00,23.28,23.29,23.28,23.29,1300.0,16.778,16.7852,16.778,16.7852,1300.0
2009-08-20 12:20:00,23.29,23.29,23.28,23.29,3900.0,16.7852,16.7852,16.778,16.7852,3900.0
2009-08-20 12:25:00,23.28,23.29,23.28,23.28,6400.0,16.778,16.7852,16.778,16.778,6400.0
2009-08-20 12:30:00,23.28,23.29,23.28,23.29,5300.0,16.778,16.7852,16.778,16.7852,5300.0
2009-08-20 12:35:00,23.29,23.29,23.28,23.29,2100.0,16.7852,16.7852,16.778,16.7852,2100.0
2009-08-20 12:40:00,23.28,23.29,23.28,23.29,22600.0,16.778,16.7852,16.778,16.7852,22600.0
2009-08-20 12:45:00,23.29,23.29,23.26,23.26,33900.0,16.7852,16.7852,16.7636,16.7636,33900.0
2009-08-20 12:50:00,23.26,23.27,23.25,23.27,18300.0,16.7636,16.7708,16.7564,16.7708,18300.0
2009-08-20 12:55:00,23.26,23.26,23.26,23.26,3900.0,16.7636,16.7636,16.7636,16.7636,3900.0
2009-08-20 13:00:00,23.26,23.27,23.26,23.27,7700.0,16.7636,16.7708,16.7636,16.7708,7700.0
2009-08-20 13:05:00,23.27,23.3,23.27,23.3,28000.0,16.7708,16.7924,16.7708,16.7924,28000.0
2009-08-20 13:10:00,23.3,23.32,23.29,23.31,22700.0,16.7924,16.8068,16.7852,16.7996,22700.0
2009-08-20 13:15:00,23.31,23.34,23.31,23.34,19400.0,16.7996,16.8212,16.7996,16.8212,19400.0
2009-08-20 13:20:00,23.34,23.37,23.33,23.37,17500.0,16.8212,16.8429,16.814,16.8429,17500.0
2009-08-20 13:25:00,23.37,23.43,23.37,23.42,30000.0,16.8429,16.8861,16.8429,16.8789,30000.0
2009-08-20 13:30:00,23.42,23.42,23.37,23.37,20300.0,16.8789,16.8789,16.8429,16.8429,20300.0
2009-08-20 13:35:00,23.37,23.37,23.33,23.33,23900.0,16.8429,16.8429,16.814,16.814,23900.0
2009-08-20 13:40:00,23.33,23.34,23.29,23.34,38900.0,16.814,16.8212,16.7852,16.8212,38900.0
2009-08-20 13:45:00,23.33,23.33,23.3,23.3,28700.0,16.814,16.814,16.7924,16.7924,28700.0
2009-08-20 13:50:00,23.3,23.34,23.3,23.34,11200.0,16.7924,16.8212,16.7924,16.8212,11200.0
2009-08-20 13:55:00,23.33,23.35,23.33,23.35,6600.0,16.814,16.8284,16.814,16.8284,6600.0
2009-08-20 14:00:00,23.35,23.35,23.32,23.32,11300.0,16.8284,16.8284,16.8068,16.8068,11300.0
2009-08-20 14:05:00,23.32,23.33,23.29,23.3,13400.0,16.8068,16.814,16.7852,16.7924,13400.0
2009-08-20 14:10:00,23.3,23.31,23.3,23.3,3100.0,16.7924,16.7996,16.7924,16.7924,3100.0
2009-08-20 14:15:00,23.3,23.31,23.28,23.29,9500.0,16.7924,16.7996,16.778,16.7852,9500.0
2009-08-20 14:20:00,23.28,23.29,23.25,23.28,17900.0,16.778,16.7852,16.7564,16.778,17900.0
2009-08-20 14:25:00,23.28,23.28,23.26,23.27,13800.0,16.778,16.778,16.7636,16.7708,13800.0
2009-08-20 14:30:00,23.27,23.33,23.26,23.33,52900.0,16.7708,16.814,16.7636,16.814,52900.0
2009-08-20 14:35:00,23.32,23.35,23.3,23.33,23200.0,16.8068,16.8284,16.7924,16.814,23200.0
2009-08-20 14:40:00,23.33,23.34,23.28,23.3,32000.0,16.814,16.8212,16.778,16.7924,32000.0
2009-08-20 14:45:00,23.3,23.32,23.29,23.29,12800.0,16.7924,16.8068,16.7852,16.7852,12800.0
2009-08-20 14:50:00,23.3,23.33,23.29,23.32,16200.0,16.7924,16.814,16.7852,16.8068,16200.0
2009-08-20 14:55:00,23.32,23.34,23.31,23.33,18200.0,16.8068,16.8212,16.7996,16.814,18200.0
2009-08-20 15:00:00,23.33,23.37,23.33,23.35,20900.0,16.814,16.8429,16.814,16.8284,20900.0
2009-08-20 15:05:00,23.35,23.37,23.34,23.36,19800.0,16.8284,16.8429,16.8212,16.8357,19800.0
2009-08-20 15:10:00,23.37,23.38,23.36,23.37,23400.0,16.8429,16.8501,16.8357,16.8429,23400.0
2009-08-20 15:15:00,23.37,23.38,23.33,23.33,33900.0,16.8429,16.8501,16.814,16.814,33900.0
2009-08-20 15:20:00,23.34,23.4,23.33,23.4,50000.0,16.8212,16.8645,16.814,16.8645,50000.0
2009-08-20 15:25:00,23.39,23.45,23.39,23.43,114000.0,16.8573,16.9005,16.8573,16.8861,114000.0
2009-08-20 15:30:00,23.43,23.47,23.43,23.44,49100.0,16.8861,16.9149,16.8861,16.8933,49100.0
2009-08-20 15:35:00,23.44,23.48,23.43,23.48,69400.0,16.8933,16.9221,16.8861,16.9221,69400.0
2009-08-20 15:40:00,23.48,23.51,23.45,23.45,106500.0,16.9221,16.9438,16.9005,16.9005,106500.0
2009-08-20 15:45:00,23.46,23.49,23.45,23.48,123100.0,16.9077,16.9293,16.9005,16.9221,123100.0
2009-08-20 15:50:00,23.48,23.5,23.47,23.5,133800.0,16.9221,16.9366,16.9149,16.9366,133800.0
2009-08-20 15:55:00,23.49,23.51,23.46,23.5,467900.0,16.9293,16.9438,16.9077,16.9366,467900.0
2009-08-21 09:30:00,23.6,23.77,23.57,23.64,469100.0,17.0086,17.1311,16.987,17.0374,469100.0
2009-08-21 09:35:00,23.62,23.64,23.55,23.61,49600.0,17.023,17.0374,16.9726,17.0158,49600.0
2009-08-21 09:40:00,23.62,23.69,23.61,23.65,44300.0,17.023,17.0735,17.0158,17.0447,44300.0
2009-08-21 09:45:00,23.66,23.72,23.66,23.7,25500.0,17.0519,17.0951,17.0519,17.0807,25500.0
2009-08-21 09:50:00,23.69,23.71,23.66,23.67,46200.0,17.0735,17.0879,17.0519,17.0591,46200.0
2009-08-21 09:55:00,23.66,23.71,23.64,23.67,55800.0,17.0519,17.0879,17.0374,17.0591,55800.0
2009-08-21 10:00:00,23.67,23.8,23.67,23.79,90500.0,17.0591,17.1528,17.0591,17.1456,90500.0
2009-08-21 10:05:00,23.79,23.81,23.78,23.8,28800.0,17.1456,17.16,17.1383,17.1528,28800.0
2009-08-21 10:10:00,23.81,23.85,23.78,23.83,40600.0,17.16,17.1888,17.1383,17.1744,40600.0
2009-08-21 10:15:00,23.83,23.89,23.83,23.88,31000.0,17.1744,17.2176,17.1744,17.2104,31000.0
2009-08-21 10:20:00,23.89,23.89,23.87,23.88,12300.0,17.2176,17.2176,17.2032,17.2104,12300.0
2009-08-21 10:25:00,23.87,23.88,23.82,23.82,20500.0,17.2032,17.2104,17.1672,17.1672,20500.0
2009-08-21 10:30:00,23.82,23.82,23.77,23.77,23600.0,17.1672,17.1672,17.1311,17.1311,23600.0
2009-08-21 10:35:00,23.78,23.78,23.75,23.75,16600.0,17.1383,17.1383,17.1167,17.1167,16600.0
2009-08-21 10:40:00,23.75,23.76,23.75,23.75,16500.0,17.1167,17.1239,17.1167,17.1167,16500.0
2009-08-21 10:45:00,23.75,23.76,23.75,23.75,14900.0,17.1167,17.1239,17.1167,17.1167,14900.0
2009-08-21 10:50:00,23.76,23.76,23.67,23.69,71600.0,17.1239,17.1239,17.0591,17.0735,71600.0
2009-08-21 10:55:00,23.69,23.73,23.68,23.73,50600.0,17.0735,17.1023,17.0663,17.1023,50600.0
2009-08-21 11:00:00,23.73,23.78,23.73,23.78,19500.0,17.1023,17.1383,17.1023,17.1383,19500.0
2009-08-21 11:05:00,23.78,23.78,23.77,23.78,6900.0,17.1383,17.1383,17.1311,17.1383,6900.0
2009-08-21 11:10:00,23.77,23.78,23.76,23.77,11000.0,17.1311,17.1383,17.1239,17.1311,11000.0
2009-08-21 11:15:00,23.76,23.77,23.76,23.76,10200.0,17.1239,17.1311,17.1239,17.1239,10200.0
2009-08-21 11:20:00,23.77,23.77,23.75,23.77,23100.0,17.1311,17.1311,17.1167,17.1311,23100.0
2009-08-21 11:25:00,23.76,23.79,23.75,23.78,24100.0,17.1239,17.1456,17.1167,17.1383,24100.0
2009-08-21 11:30:00,23.79,23.79,23.78,23.78,6100.0,17.1456,17.1456,17.1383,17.1383,6100.0
2009-08-21 11:35:00,23.79,23.79,23.73,23.74,17600.0,17.1456,17.1456,17.1023,17.1095,17600.0
2009-08-21 11:40:00,23.73,23.74,23.72,23.73,13600.0,17.1023,17.1095,17.0951,17.1023,13600.0
2009-08-21 11:45:00,23.72,23.73,23.71,23.71,9300.0,17.0951,17.1023,17.0879,17.0879,9300.0
2009-08-21 11:50:00,23.72,23.73,23.71,23.71,18900.0,17.0951,17.1023,17.0879,17.0879,18900.0
2009-08-21 11:55:00,23.71,23.72,23.68,23.71,35500.0,17.0879,17.0951,17.0663,17.0879,35500.0
2009-08-21 12:00:00,23.71,23.71,23.68,23.68,11400.0,17.0879,17.0879,17.0663,17.0663,11400.0
2009-08-21 12:05:00,23.68,23.68,23.65,23.65,12800.0,17.0663,17.0663,17.0447,17.0447,12800.0
2009-08-21 12:10:00,23.66,23.67,23.65,23.65,43900.0,17.0519,17.0591,17.0447,17.0447,43900.0
2009-08-21 12:15:00,23.65,23.65,23.63,23.64,17400.0,17.0447,17.0447,17.0302,17.0374,17400.0
2009-08-21 12:20:00,23.63,23.64,23.6,23.6,22900.0,17.0302,17.0374,17.0086,17.0086,22900.0
2009-08-21 12:25:00,23.6,23.61,23.53,23.57,121700.0,17.0086,17.0158,16.9582,16.987,121700.0
2009-08-21 12:30:00,23.57,23.61,23.57,23.6,40000.0,16.987,17.0158,16.987,17.0086,40000.0
2009-08-21 12:35:00,23.59,23.6,23.56,23.58,49600.0,17.0014,17.0086,16.9798,16.9942,49600.0
2009-08-21 12:40:00,23.58,23.59,23.56,23.57,35000.0,16.9942,17.0014,16.9798,16.987,35000.0
2009-08-21 12:45:00,23.57,23.6,23.57,23.6,20000.0,16.987,17.0086,16.987,17.0086,20000.0
2009-08-21 12:50:00,23.59,23.61,23.58,23.61,43800.0,17.0014,17.0158,16.9942,17.0158,43800.0
2009-08-21 12:55:00,23.61,23.61,23.58,23.58,12800.0,17.0158,17.0158,16.9942,16.9942,12800.0
2009-08-21 13:00:00,23.58,23.6,23.57,23.6,25000.0,16.9942,17.0086,16.987,17.0086,25000.0
2009-08-21 13:05:00,23.6,23.6,23.56,23.59,24700.0,17.0086,17.0086,16.9798,17.0014,24700.0
2009-08-21 13:10:00,23.58,23.59,23.56,23.56,16900.0,16.9942,17.0014,16.9798,16.9798,16900.0
2009-08-21 13:15:00,23.57,23.6,23.57,23.57,41300.0,16.987,17.0086,16.987,16.987,41300.0
2009-08-21 13:20:00,23.58,23.59,23.57,23.58,18300.0,16.9942,17.0014,16.987,16.9942,18300.0
2009-08-21 13:25:00,23.58,23.59,23.55,23.56,10500.0,16.9942,17.0014,16.9726,16.9798,10500.0
2009-08-21 13:30:00,23.55,23.59,23.55,23.59,37500.0,16.9726,17.0014,16.9726,17.0014,37500.0
2009-08-21 13:35:00,23.59,23.62,23.58,23.61,20100.0,17.0014,17.023,16.9942,17.0158,20100.0
2009-08-21 13:40:00,23.62,23.65,23.61,23.65,26700.0,17.023,17.0447,17.0158,17.0447,26700.0
2009-08-21 13:45:00,23.65,23.65,23.64,23.64,14700.0,17.0447,17.0447,17.0374,17.0374,14700.0
2009-08-21 13:50:00,23.64,23.66,23.64,23.66,31900.0,17.0374,17.0519,17.0374,17.0519,31900.0
2009-08-21 13:55:00,23.66,23.66,23.65,23.66,10600.0,17.0519,17.0519,17.0447,17.0519,10600.0
2009-08-21 14:00:00,23.66,23.68,23.65,23.67,16900.0,17.0519,17.0663,17.0447,17.0591,16900.0
2009-08-21 14:05:00,23.68,23.69,23.67,23.69,11700.0,17.0663,17.0735,17.0591,17.0735,11700.0
2009-08-21 14:10:00,23.69,23.7,23.68,23.68,22400.0,17.0735,17.0807,17.0663,17.0663,22400.0
2009-08-21 14:15:00,23.68,23.72,23.68,23.72,16100.0,17.0663,17.0951,17.0663,17.0951,16100.0
2009-08-21 14:20:00,23.71,23.72,23.71,23.72,3900.0,17.0879,17.0951,17.0879,17.0951,3900.0
2009-08-21 14:25:00,23.72,23.72,23.71,23.71,5400.0,17.0951,17.0951,17.0879,17.0879,5400.0
2009-08-21 14:30:00,23.72,23.73,23.71,23.71,19300.0,17.0951,17.1023,17.0879,17.0879,19300.0
2009-08-21 14:35:00,23.72,23.72,23.71,23.71,8600.0,17.0951,17.0951,17.0879,17.0879,8600.0
2009-08-21 14:40:00,23.71,23.72,23.71,23.71,11100.0,17.0879,17.0951,17.0879,17.0879,11100.0
2009-08-21 14:45:00,23.71,23.72,23.7,23.71,13300.0,17.0879,17.0951,17.0807,17.0879,13300.0
2009-08-21 14:50:00,23.7,23.71,23.67,23.67,24300.0,17.0807,17.0879,17.0591,17.0591,24300.0
2009-08-21 14:55:00,23.67,23.68,23.65,23.66,17800.0,17.0591,17.0663,17.0447,17.0519,17800.0
2009-08-21 15:00:00,23.66,23.7,23.65,23.7,37100.0,17.0519,17.0807,17.0447,17.0807,37100.0
2009-08-21 15:05:00,23.7,23.7,23.69,23.69,15900.0,17.0807,17.0807,17.0735,17.0735,15900.0
2009-08-21 15:10:00,23.69,23.72,23.69,23.71,27700.0,17.0735,17.0951,17.0735,17.0879,27700.0
2009-08-21 15:15:00,23.72,23.76,23.71,23.76,42800.0,17.0951,17.1239,17.0879,17.1239,42800.0
2009-08-21 15:20:00,23.75,23.77,23.75,23.76,29400.0,17.1167,17.1311,17.1167,17.1239,29400.0
2009-08-21 15:25:00,23.76,23.79,23.75,23.79,55500.0,17.1239,17.1456,17.1167,17.1456,55500.0
2009-08-21 15:30:00,23.79,23.82,23.78,23.8,76200.0,17.1456,17.1672,17.1383,17.1528,76200.0
2009-08-21 15:35:00,23.81,23.81,23.77,23.79,80200.0,17.16,17.16,17.1311,17.1456,80200.0
2009-08-21 15:40:00,23.78,23.83,23.78,23.8,115300.0,17.1383,17.1744,17.1383,17.1528,115300.0
2009-08-21 15:45:00,23.81,23.82,23.8,23.82,69900.0,17.16,17.1672,17.1528,17.1672,69900.0
2009-08-21 15:50:00,23.82,23.85,23.81,23.82,131000.0,17.1672,17.1888,17.16,17.1672,131000.0
2009-08-21 15:55:00,23.82,23.83,23.79,23.79,284900.0,17.1672,17.1744,17.1456,17.1456,284900.0
2009-08-24 09:30:00,23.76,24.0,23.75,23.97,68500.0,17.1239,17.2969,17.1167,17.2753,68500.0
2009-08-24 09:35:00,23.97,23.97,23.87,23.94,29500.0,17.2753,17.2753,17.2032,17.2537,29500.0
2009-08-24 09:40:00,23.92,23.96,23.91,23.94,30400.0,17.2392,17.2681,17.232,17.2537,30400.0
2009-08-24 09:45:00,23.95,24.0,23.95,23.96,32000.0,17.2609,17.2969,17.2609,17.2681,32000.0
2009-08-24 09:50:00,23.95,23.98,23.92,23.93,28600.0,17.2609,17.2825,17.2392,17.2465,28600.0
2009-08-24 09:55:00,23.94,24.04,23.94,24.02,63300.0,17.2537,17.3257,17.2537,17.3113,63300.0
2009-08-24 10:00:00,24.03,24.05,24.0,24.02,46800.0,17.3185,17.3329,17.2969,17.3113,46800.0
2009-08-24 10:05:00,24.03,24.05,23.99,24.04,38100.0,17.3185,17.3329,17.2897,17.3257,38100.0
2009-08-24 10:10:00,24.04,24.05,24.02,24.02,27700.0,17.3257,17.3329,17.3113,17.3113,27700.0
2009-08-24 10:15:00,24.03,24.03,24.02,24.02,7000.0,17.3185,17.3185,17.3113,17.3113,7000.0
2009-08-24 10:20:00,24.03,24.05,24.02,24.05,23500.0,17.3185,17.3329,17.3113,17.3329,23500.0
2009-08-24 10:25:00,24.05,24.1,24.05,24.08,27300.0,17.3329,17.369,17.3329,17.3546,27300.0
2009-08-24 10:30:00,24.08,24.09,24.05,24.05,16800.0,17.3546,17.3618,17.3329,17.3329,16800.0
2009-08-24 10:35:00,24.05,24.06,24.01,24.01,25500.0,17.3329,17.3401,17.3041,17.3041,25500.0
2009-08-24 10:40:00,24.02,24.06,24.01,24.06,23300.0,17.3113,17.3401,17.3041,17.3401,23300.0
2009-08-24 10:45:00,24.06,24.08,24.05,24.07,42400.0,17.3401,17.3546,17.3329,17.3474,42400.0
2009-08-24 10:50:00,24.07,24.08,24.05,24.05,21400.0,17.3474,17.3546,17.3329,17.3329,21400.0
2009-08-24 10:55:00,24.05,24.1,24.05,24.08,28700.0,17.3329,17.369,17.3329,17.3546,28700.0
2009-08-24 11:00:00,24.08,24.1,24.07,24.1,20500.0,17.3546,17.369,17.3474,17.369,20500.0
2009-08-24 11:05:00,24.1,24.12,24.09,24.09,18400.0,17.369,17.3834,17.3618,17.3618,18400.0
2009-08-24 11:10:00,24.09,24.1,24.06,24.06,18900.0,17.3618,17.369,17.3401,17.3401,18900.0
2009-08-24 11:15:00,24.06,24.07,24.0,24.0,24400.0,17.3401,17.3474,17.2969,17.2969,24400.0
2009-08-24 11:20:00,24.0,24.0,23.95,23.96,19900.0,17.2969,17.2969,17.2609,17.2681,19900.0
2009-08-24 11:25:00,23.96,23.97,23.94,23.94,13900.0,17.2681,17.2753,17.2537,17.2537,13900.0
2009-08-24 11:30:00,23.94,23.97,23.9,23.9,65400.0,17.2537,17.2753,17.2248,17.2248,65400.0
2009-08-24 11:35:00,23.9,23.93,23.9,23.9,35000.0,17.2248,17.2465,17.2248,17.2248,35000.0
2009-08-24 11:40:00,23.9,23.91,23.89,23.89,17000.0,17.2248,17.232,17.2176,17.2176,17000.0
2009-08-24 11:45:00,23.89,23.89,23.87,23.87,20700.0,17.2176,17.2176,17.2032,17.2032,20700.0
2009-08-24 11:50:00,23.87,23.88,23.83,23.84,82100.0,17.2032,17.2104,17.1744,17.1816,82100.0
2009-08-24 11:55:00,23.83,23.86,23.83,23.85,51900.0,17.1744,17.196,17.1744,17.1888,51900.0
2009-08-24 12:00:00,23.85,23.85,23.84,23.85,14800.0,17.1888,17.1888,17.1816,17.1888,14800.0
2009-08-24 12:05:00,23.85,23.85,23.84,23.85,8400.0,17.1888,17.1888,17.1816,17.1888,8400.0
2009-08-24 12:10:00,23.85,23.86,23.84,23.84,36600.0,17.1888,17.196,17.1816,17.1816,36600.0
2009-08-24 12:15:00,23.84,23.85,23.84,23.84,18100.0,17.1816,17.1888,17.1816,17.1816,18100.0
2009-08-24 12:20:00,23.84,23.85,23.84,23.84,5300.0,17.1816,17.1888,17.1816,17.1816,5300.0
2009-08-24 12:25:00,23.84,23.85,23.84,23.85,14100.0,17.1816,17.1888,17.1816,17.1888,14100.0
2009-08-24 12:30:00,23.84,23.85,23.82,23.83,17400.0,17.1816,17.1888,17.1672,17.1744,17400.0
2009-08-24 12:35:00,23.83,23.86,23.82,23.85,38600.0,17.1744,17.196,17.1672,17.1888,38600.0
2009-08-24 12:40:00,23.85,23.86,23.84,23.85,13400.0,17.1888,17.196,17.1816,17.1888,13400.0
2009-08-24 12:45:00,23.85,23.86,23.83,23.86,15200.0,17.1888,17.196,17.1744,17.196,15200.0
2009-08-24 12:50:00,23.86,23.86,23.85,23.85,17100.0,17.196,17.196,17.1888,17.1888,17100.0
2009-08-24 12:55:00,23.85,23.86,23.8,23.8,36100.0,17.1888,17.196,17.1528,17.1528,36100.0
2009-08-24 13:00:00,23.8,23.81,23.77,23.79,30900.0,17.1528,17.16,17.1311,17.1456,30900.0
2009-08-24 13:05:00,23.8,23.81,23.71,23.75,68000.0,17.1528,17.16,17.0879,17.1167,68000.0
2009-08-24 13:10:00,23.74,23.76,23.68,23.69,37600.0,17.1095,17.1239,17.0663,17.0735,37600.0
2009-08-24 13:15:00,23.69,23.71,23.69,23.7,67400.0,17.0735,17.0879,17.0735,17.0807,67400.0
2009-08-24 13:20:00,23.7,23.7,23.65,23.67,35900.0,17.0807,17.0807,17.0447,17.0591,35900.0
2009-08-24 13:25:00,23.66,23.67,23.61,23.64,49900.0,17.0519,17.0591,17.0158,17.0374,49900.0
2009-08-24 13:30:00,23.63,23.66,23.63,23.66,58100.0,17.0302,17.0519,17.0302,17.0519,58100.0
2009-08-24 13:35:00,23.65,23.7,23.64,23.7,32300.0,17.0447,17.0807,17.0374,17.0807,32300.0
2009-08-24 13:40:00,23.69,23.72,23.69,23.7,19900.0,17.0735,17.0951,17.0735,17.0807,19900.0
2009-08-24 13:45:00,23.7,23.71,23.69,23.7,19900.0,17.0807,17.0879,17.0735,17.0807,19900.0
2009-08-24 13:50:00,23.69,23.7,23.69,23.69,5100.0,17.0735,17.0807,17.0735,17.0735,5100.0
2009-08-24 13:55:00,23.7,23.7,23.67,23.68,17900.0,17.0807,17.0807,17.0591,17.0663,17900.0
2009-08-24 14:00:00,23.68,23.7,23.67,23.68,22700.0,17.0663,17.0807,17.0591,17.0663,22700.0
2009-08-24 14:05:00,23.68,23.7,23.68,23.69,28500.0,17.0663,17.0807,17.0663,17.0735,28500.0
2009-08-24 14:10:00,23.69,23.69,23.68,23.69,31000.0,17.0735,17.0735,17.0663,17.0735,31000.0
2009-08-24 14:15:00,23.69,23.7,23.69,23.69,74500.0,17.0735,17.0807,17.0735,17.0735,74500.0
2009-08-24 14:20:00,23.69,23.69,23.68,23.68,14700.0,17.0735,17.0735,17.0663,17.0663,14700.0
2009-08-24 14:25:00,23.68,23.68,23.64,23.66,34800.0,17.0663,17.0663,17.0374,17.0519,34800.0
2009-08-24 14:30:00,23.66,23.67,23.65,23.65,24300.0,17.0519,17.0591,17.0447,17.0447,24300.0
2009-08-24 14:35:00,23.65,23.67,23.65,23.66,25300.0,17.0447,17.0591,17.0447,17.0519,25300.0
2009-08-24 14:40:00,23.67,23.67,23.66,23.66,27300.0,17.0591,17.0591,17.0519,17.0519,27300.0
2009-08-24 14:45:00,23.66,23.66,23.65,23.65,15500.0,17.0519,17.0519,17.0447,17.0447,15500.0
2009-08-24 14:50:00,23.65,23.65,23.64,23.64,15500.0,17.0447,17.0447,17.0374,17.0374,15500.0
2009-08-24 14:55:00,23.64,23.65,23.64,23.64,4600.0,17.0374,17.0447,17.0374,17.0374,4600.0
2009-08-24 15:00:00,23.64,23.64,23.58,23.59,59600.0,17.0374,17.0374,16.9942,17.0014,59600.0
2009-08-24 15:05:00,23.58,23.59,23.49,23.51,74200.0,16.9942,17.0014,16.9293,16.9438,74200.0
2009-08-24 15:10:00,23.5,23.53,23.5,23.52,114900.0,16.9366,16.9582,16.9366,16.951,114900.0
2009-08-24 15:15:00,23.51,23.52,23.49,23.51,55600.0,16.9438,16.951,16.9293,16.9438,55600.0
2009-08-24 15:20:00,23.5,23.51,23.47,23.5,96600.0,16.9366,16.9438,16.9149,16.9366,96600.0
2009-08-24 15:25:00,23.49,23.51,23.48,23.5,108600.0,16.9293,16.9438,16.9221,16.9366,108600.0
2009-08-24 15:30:00,23.5,23.54,23.47,23.54,119400.0,16.9366,16.9654,16.9149,16.9654,119400.0
2009-08-24 15:35:00,23.54,23.54,23.51,23.51,95400.0,16.9654,16.9654,16.9438,16.9438,95400.0
2009-08-24 15:40:00,23.51,23.52,23.46,23.5,121000.0,16.9438,16.951,16.9077,16.9366,121000.0
2009-08-24 15:45:00,23.49,23.5,23.48,23.49,98200.0,16.9293,16.9366,16.9221,16.9293,98200.0
2009-08-24 15:50:00,23.49,23.51,23.49,23.49,187200.0,16.9293,16.9438,16.9293,16.9293,187200.0
2009-08-24 15:55:00,23.49,23.5,23.49,23.49,238000.0,16.9293,16.9366,16.9293,16.9293,238000.0
2009-08-25 09:30:00,23.65,23.75,23.55,23.67,67400.0,17.0447,17.1167,16.9726,17.0591,67400.0
2009-08-25 09:35:00,23.67,23.67,23.53,23.59,43400.0,17.0591,17.0591,16.9582,17.0014,43400.0
2009-08-25 09:40:00,23.6,23.69,23.58,23.62,61800.0,17.0086,17.0735,16.9942,17.023,61800.0
2009-08-25 09:45:00,23.62,23.65,23.53,23.55,47700.0,17.023,17.0447,16.9582,16.9726,47700.0
2009-08-25 09:50:00,23.55,23.61,23.52,23.52,65400.0,16.9726,17.0158,16.951,16.951,65400.0
2009-08-25 09:55:00,23.53,23.53,23.49,23.5,84200.0,16.9582,16.9582,16.9293,16.9366,84200.0
2009-08-25 10:00:00,23.5,23.64,23.5,23.58,116800.0,16.9366,17.0374,16.9366,16.9942,116800.0
2009-08-25 10:05:00,23.58,23.63,23.57,23.58,128100.0,16.9942,17.0302,16.987,16.9942,128100.0
2009-08-25 10:10:00,23.58,23.59,23.52,23.54,105900.0,16.9942,17.0014,16.951,16.9654,105900.0
2009-08-25 10:15:00,23.53,23.54,23.45,23.48,87700.0,16.9582,16.9654,16.9005,16.9221,87700.0
2009-08-25 10:20:00,23.48,23.5,23.47,23.5,71400.0,16.9221,16.9366,16.9149,16.9366,71400.0
2009-08-25 10:25:00,23.49,23.5,23.46,23.48,38900.0,16.9293,16.9366,16.9077,16.9221,38900.0
2009-08-25 10:30:00,23.47,23.53,23.44,23.52,55600.0,16.9149,16.9582,16.8933,16.951,55600.0
2009-08-25 10:35:00,23.52,23.58,23.51,23.55,55200.0,16.951,16.9942,16.9438,16.9726,55200.0
2009-08-25 10:40:00,23.56,23.59,23.55,23.56,27300.0,16.9798,17.0014,16.9726,16.9798,27300.0
2009-08-25 10:45:00,23.56,23.58,23.55,23.58,11500.0,16.9798,16.9942,16.9726,16.9942,11500.0
2009-08-25 10:50:00,23.58,23.58,23.57,23.58,17900.0,16.9942,16.9942,16.987,16.9942,17900.0
2009-08-25 10:55:00,23.58,23.58,23.53,23.53,18000.0,16.9942,16.9942,16.9582,16.9582,18000.0
2009-08-25 11:00:00,23.53,23.53,23.52,23.53,26100.0,16.9582,16.9582,16.951,16.9582,26100.0
2009-08-25 11:05:00,23.53,23.53,23.49,23.49,23100.0,16.9582,16.9582,16.9293,16.9293,23100.0
2009-08-25 11:10:00,23.5,23.5,23.47,23.48,37300.0,16.9366,16.9366,16.9149,16.9221,37300.0
2009-08-25 11:15:00,23.48,23.48,23.45,23.47,36100.0,16.9221,16.9221,16.9005,16.9149,36100.0
2009-08-25 11:20:00,23.47,23.48,23.44,23.45,32300.0,16.9149,16.9221,16.8933,16.9005,32300.0
2009-08-25 11:25:00,23.45,23.48,23.44,23.47,28100.0,16.9005,16.9221,16.8933,16.9149,28100.0
2009-08-25 11:30:00,23.46,23.47,23.46,23.47,27900.0,16.9077,16.9149,16.9077,16.9149,27900.0
2009-08-25 11:35:00,23.47,23.47,23.44,23.47,47300.0,16.9149,16.9149,16.8933,16.9149,47300.0
2009-08-25 11:40:00,23.47,23.5,23.46,23.5,20900.0,16.9149,16.9366,16.9077,16.9366,20900.0
2009-08-25 11:45:00,23.5,23.51,23.49,23.5,17600.0,16.9366,16.9438,16.9293,16.9366,17600.0
2009-08-25 11:50:00,23.51,23.52,23.5,23.52,26500.0,16.9438,16.951,16.9366,16.951,26500.0
2009-08-25 11:55:00,23.52,23.52,23.51,23.51,16600.0,16.951,16.951,16.9438,16.9438,16600.0
2009-08-25 12:00:00,23.52,23.52,23.51,23.51,11600.0,16.951,16.951,16.9438,16.9438,11600.0
2009-08-25 12:05:00,23.52,23.52,23.51,23.51,19900.0,16.951,16.951,16.9438,16.9438,19900.0
2009-08-25 12:10:00,23.51,23.52,23.51,23.52,6500.0,16.9438,16.951,16.9438,16.951,6500.0
2009-08-25 12:15:00,23.52,23.52,23.51,23.51,8900.0,16.951,16.951,16.9438,16.9438,8900.0
2009-08-25 12:20:00,23.52,23.52,23.51,23.52,45100.0,16.951,16.951,16.9438,16.951,45100.0
2009-08-25 12:25:00,23.52,23.52,23.51,23.52,18000.0,16.951,16.951,16.9438,16.951,18000.0
2009-08-25 12:30:00,23.52,23.52,23.51,23.52,16800.0,16.951,16.951,16.9438,16.951,16800.0
2009-08-25 12:35:00,23.52,23.52,23.51,23.51,25700.0,16.951,16.951,16.9438,16.9438,25700.0
2009-08-25 12:40:00,23.52,23.52,23.51,23.51,13100.0,16.951,16.951,16.9438,16.9438,13100.0
2009-08-25 12:45:00,23.51,23.52,23.51,23.51,13600.0,16.9438,16.951,16.9438,16.9438,13600.0
2009-08-25 12:50:00,23.52,23.52,23.51,23.51,23800.0,16.951,16.951,16.9438,16.9438,23800.0
2009-08-25 12:55:00,23.52,23.52,23.51,23.51,23200.0,16.951,16.951,16.9438,16.9438,23200.0
2009-08-25 13:00:00,23.52,23.57,23.51,23.56,83600.0,16.951,16.987,16.9438,16.9798,83600.0
2009-08-25 13:05:00,23.56,23.57,23.55,23.57,16700.0,16.9798,16.987,16.9726,16.987,16700.0
2009-08-25 13:10:00,23.57,23.58,23.56,23.58,20800.0,16.987,16.9942,16.9798,16.9942,20800.0
2009-08-25 13:15:00,23.58,23.58,23.54,23.55,42100.0,16.9942,16.9942,16.9654,16.9726,42100.0
2009-08-25 13:20:00,23.55,23.55,23.45,23.49,80700.0,16.9726,16.9726,16.9005,16.9293,80700.0
2009-08-25 13:25:00,23.49,23.49,23.45,23.46,12200.0,16.9293,16.9293,16.9005,16.9077,12200.0
2009-08-25 13:30:00,23.46,23.49,23.45,23.48,17700.0,16.9077,16.9293,16.9005,16.9221,17700.0
2009-08-25 13:35:00,23.48,23.51,23.47,23.5,22500.0,16.9221,16.9438,16.9149,16.9366,22500.0
2009-08-25 13:40:00,23.5,23.5,23.49,23.5,7500.0,16.9366,16.9366,16.9293,16.9366,7500.0
2009-08-25 13:45:00,23.49,23.5,23.49,23.5,15400.0,16.9293,16.9366,16.9293,16.9366,15400.0
2009-08-25 13:50:00,23.5,23.5,23.49,23.49,4400.0,16.9366,16.9366,16.9293,16.9293,4400.0
2009-08-25 13:55:00,23.5,23.5,23.49,23.5,12600.0,16.9366,16.9366,16.9293,16.9366,12600.0
2009-08-25 14:00:00,23.5,23.5,23.49,23.5,38500.0,16.9366,16.9366,16.9293,16.9366,38500.0
2009-08-25 14:05:00,23.49,23.5,23.49,23.5,6400.0,16.9293,16.9366,16.9293,16.9366,6400.0
2009-08-25 14:10:00,23.49,23.5,23.49,23.49,5300.0,16.9293,16.9366,16.9293,16.9293,5300.0
2009-08-25 14:15:00,23.5,23.5,23.49,23.49,14800.0,16.9366,16.9366,16.9293,16.9293,14800.0
2009-08-25 14:20:00,23.5,23.5,23.49,23.5,8300.0,16.9366,16.9366,16.9293,16.9366,8300.0
2009-08-25 14:25:00,23.49,23.5,23.49,23.49,9700.0,16.9293,16.9366,16.9293,16.9293,9700.0
2009-08-25 14:30:00,23.49,23.5,23.49,23.49,14500.0,16.9293,16.9366,16.9293,16.9293,14500.0
2009-08-25 14:35:00,23.49,23.5,23.46,23.48,95400.0,16.9293,16.9366,16.9077,16.9221,95400.0
2009-08-25 14:40:00,23.48,23.5,23.44,23.49,78700.0,16.9221,16.9366,16.8933,16.9293,78700.0
2009-08-25 14:45:00,23.49,23.52,23.49,23.5,28300.0,16.9293,16.951,16.9293,16.9366,28300.0
2009-08-25 14:50:00,23.52,23.54,23.51,23.52,38900.0,16.951,16.9654,16.9438,16.951,38900.0
2009-08-25 14:55:00,23.51,23.52,23.45,23.49,46500.0,16.9438,16.951,16.9005,16.9293,46500.0
2009-08-25 15:00:00,23.5,23.55,23.5,23.54,17400.0,16.9366,16.9726,16.9366,16.9654,17400.0
2009-08-25 15:05:00,23.54,23.55,23.52,23.53,17900.0,16.9654,16.9726,16.951,16.9582,17900.0
2009-08-25 15:10:00,23.52,23.54,23.52,23.53,18600.0,16.951,16.9654,16.951,16.9582,18600.0
2009-08-25 15:15:00,23.53,23.54,23.5,23.5,25100.0,16.9582,16.9654,16.9366,16.9366,25100.0
2009-08-25 15:20:00,23.5,23.56,23.5,23.55,40800.0,16.9366,16.9798,16.9366,16.9726,40800.0
2009-08-25 15:25:00,23.55,23.56,23.55,23.55,12900.0,16.9726,16.9798,16.9726,16.9726,12900.0
2009-08-25 15:30:00,23.55,23.55,23.46,23.47,82100.0,16.9726,16.9726,16.9077,16.9149,82100.0
2009-08-25 15:35:00,23.47,23.5,23.46,23.5,55600.0,16.9149,16.9366,16.9077,16.9366,55600.0
2009-08-25 15:40:00,23.5,23.51,23.48,23.49,52200.0,16.9366,16.9438,16.9221,16.9293,52200.0
2009-08-25 15:45:00,23.49,23.49,23.46,23.46,41100.0,16.9293,16.9293,16.9077,16.9077,41100.0
2009-08-25 15:50:00,23.46,23.51,23.46,23.5,77700.0,16.9077,16.9438,16.9077,16.9366,77700.0
2009-08-25 15:55:00,23.5,23.51,23.48,23.49,238400.0,16.9366,16.9438,16.9221,16.9293,238400.0
2009-08-26 09:30:00,23.43,23.48,23.37,23.43,49200.0,16.8861,16.9221,16.8429,16.8861,49200.0
2009-08-26 09:35:00,23.43,23.48,23.37,23.45,56600.0,16.8861,16.9221,16.8429,16.9005,56600.0
2009-08-26 09:40:00,23.46,23.55,23.43,23.46,48000.0,16.9077,16.9726,16.8861,16.9077,48000.0
2009-08-26 09:45:00,23.45,23.46,23.41,23.46,31700.0,16.9005,16.9077,16.8717,16.9077,31700.0
2009-08-26 09:50:00,23.46,23.48,23.43,23.48,32900.0,16.9077,16.9221,16.8861,16.9221,32900.0
2009-08-26 09:55:00,23.48,23.51,23.44,23.47,59500.0,16.9221,16.9438,16.8933,16.9149,59500.0
2009-08-26 10:00:00,23.47,23.51,23.46,23.49,92300.0,16.9149,16.9438,16.9077,16.9293,92300.0
2009-08-26 10:05:00,23.48,23.57,23.47,23.54,70600.0,16.9221,16.987,16.9149,16.9654,70600.0
2009-08-26 10:10:00,23.54,23.55,23.48,23.52,36600.0,16.9654,16.9726,16.9221,16.951,36600.0
2009-08-26 10:15:00,23.53,23.6,23.51,23.58,38100.0,16.9582,17.0086,16.9438,16.9942,38100.0
2009-08-26 10:20:00,23.59,23.61,23.55,23.56,41300.0,17.0014,17.0158,16.9726,16.9798,41300.0
2009-08-26 10:25:00,23.56,23.56,23.48,23.5,26100.0,16.9798,16.9798,16.9221,16.9366,26100.0
2009-08-26 10:30:00,23.5,23.51,23.46,23.5,45600.0,16.9366,16.9438,16.9077,16.9366,45600.0
2009-08-26 10:35:00,23.5,23.52,23.49,23.51,51000.0,16.9366,16.951,16.9293,16.9438,51000.0
2009-08-26 10:40:00,23.5,23.51,23.42,23.42,44300.0,16.9366,16.9438,16.8789,16.8789,44300.0
2009-08-26 10:45:00,23.41,23.47,23.4,23.45,33800.0,16.8717,16.9149,16.8645,16.9005,33800.0
2009-08-26 10:50:00,23.45,23.46,23.41,23.45,24300.0,16.9005,16.9077,16.8717,16.9005,24300.0
2009-08-26 10:55:00,23.45,23.46,23.43,23.46,26900.0,16.9005,16.9077,16.8861,16.9077,26900.0
2009-08-26 11:00:00,23.47,23.47,23.4,23.4,31600.0,16.9149,16.9149,16.8645,16.8645,31600.0
2009-08-26 11:05:00,23.4,23.41,23.38,23.39,30700.0,16.8645,16.8717,16.8501,16.8573,30700.0
2009-08-26 11:10:00,23.38,23.41,23.37,23.4,25500.0,16.8501,16.8717,16.8429,16.8645,25500.0
2009-08-26 11:15:00,23.4,23.42,23.4,23.41,15100.0,16.8645,16.8789,16.8645,16.8717,15100.0
2009-08-26 11:20:00,23.41,23.43,23.38,23.42,24400.0,16.8717,16.8861,16.8501,16.8789,24400.0
2009-08-26 11:25:00,23.42,23.43,23.4,23.41,16500.0,16.8789,16.8861,16.8645,16.8717,16500.0
2009-08-26 11:30:00,23.4,23.43,23.4,23.4,21500.0,16.8645,16.8861,16.8645,16.8645,21500.0
2009-08-26 11:35:00,23.4,23.41,23.36,23.36,34600.0,16.8645,16.8717,16.8357,16.8357,34600.0
2009-08-26 11:40:00,23.36,23.41,23.36,23.4,14000.0,16.8357,16.8717,16.8357,16.8645,14000.0
2009-08-26 11:45:00,23.4,23.42,23.4,23.41,12500.0,16.8645,16.8789,16.8645,16.8717,12500.0
2009-08-26 11:50:00,23.42,23.45,23.4,23.4,25400.0,16.8789,16.9005,16.8645,16.8645,25400.0
2009-08-26 11:55:00,23.4,23.4,23.35,23.37,41800.0,16.8645,16.8645,16.8284,16.8429,41800.0
2009-08-26 12:00:00,23.38,23.38,23.37,23.37,5700.0,16.8501,16.8501,16.8429,16.8429,5700.0
2009-08-26 12:05:00,23.37,23.39,23.33,23.39,36100.0,16.8429,16.8573,16.814,16.8573,36100.0
2009-08-26 12:10:00,23.38,23.46,23.38,23.46,20200.0,16.8501,16.9077,16.8501,16.9077,20200.0
2009-08-26 12:15:00,23.45,23.46,23.45,23.46,8300.0,16.9005,16.9077,16.9005,16.9077,8300.0
2009-08-26 12:20:00,23.46,23.49,23.45,23.49,21800.0,16.9077,16.9293,16.9005,16.9293,21800.0
2009-08-26 12:25:00,23.48,23.49,23.48,23.48,8000.0,16.9221,16.9293,16.9221,16.9221,8000.0
2009-08-26 12:30:00,23.49,23.49,23.44,23.45,13100.0,16.9293,16.9293,16.8933,16.9005,13100.0
2009-08-26 12:35:00,23.44,23.45,23.42,23.43,17300.0,16.8933,16.9005,16.8789,16.8861,17300.0
2009-08-26 12:40:00,23.42,23.43,23.42,23.43,4900.0,16.8789,16.8861,16.8789,16.8861,4900.0
2009-08-26 12:45:00,23.43,23.43,23.41,23.42,18700.0,16.8861,16.8861,16.8717,16.8789,18700.0
2009-08-26 12:50:00,23.42,23.44,23.42,23.43,9800.0,16.8789,16.8933,16.8789,16.8861,9800.0
2009-08-26 12:55:00,23.43,23.44,23.43,23.44,9200.0,16.8861,16.8933,16.8861,16.8933,9200.0
2009-08-26 13:00:00,23.44,23.44,23.4,23.4,12300.0,16.8933,16.8933,16.8645,16.8645,12300.0
2009-08-26 13:05:00,23.4,23.4,23.35,23.37,17000.0,16.8645,16.8645,16.8284,16.8429,17000.0
2009-08-26 13:10:00,23.37,23.37,23.35,23.36,10600.0,16.8429,16.8429,16.8284,16.8357,10600.0
2009-08-26 13:15:00,23.36,23.36,23.33,23.33,14900.0,16.8357,16.8357,16.814,16.814,14900.0
2009-08-26 13:20:00,23.34,23.38,23.33,23.37,41000.0,16.8212,16.8501,16.814,16.8429,41000.0
2009-08-26 13:25:00,23.37,23.39,23.37,23.38,5400.0,16.8429,16.8573,16.8429,16.8501,5400.0
2009-08-26 13:30:00,23.38,23.39,23.38,23.38,3400.0,16.8501,16.8573,16.8501,16.8501,3400.0
2009-08-26 13:35:00,23.38,23.43,23.38,23.43,25500.0,16.8501,16.8861,16.8501,16.8861,25500.0
2009-08-26 13:40:00,23.43,23.43,23.42,23.43,6200.0,16.8861,16.8861,16.8789,16.8861,6200.0
2009-08-26 13:45:00,23.43,23.44,23.4,23.41,32800.0,16.8861,16.8933,16.8645,16.8717,32800.0
2009-08-26 13:50:00,23.41,23.42,23.38,23.38,14900.0,16.8717,16.8789,16.8501,16.8501,14900.0
2009-08-26 13:55:00,23.38,23.44,23.37,23.44,35600.0,16.8501,16.8933,16.8429,16.8933,35600.0
2009-08-26 14:00:00,23.44,23.46,23.4,23.4,17100.0,16.8933,16.9077,16.8645,16.8645,17100.0
2009-08-26 14:05:00,23.41,23.41,23.4,23.4,11400.0,16.8717,16.8717,16.8645,16.8645,11400.0
2009-08-26 14:10:00,23.4,23.41,23.36,23.37,30600.0,16.8645,16.8717,16.8357,16.8429,30600.0
2009-08-26 14:15:00,23.38,23.38,23.37,23.38,6400.0,16.8501,16.8501,16.8429,16.8501,6400.0
2009-08-26 14:20:00,23.38,23.38,23.37,23.37,11100.0,16.8501,16.8501,16.8429,16.8429,11100.0
2009-08-26 14:25:00,23.37,23.38,23.37,23.37,16300.0,16.8429,16.8501,16.8429,16.8429,16300.0
2009-08-26 14:30:00,23.37,23.37,23.36,23.37,13500.0,16.8429,16.8429,16.8357,16.8429,13500.0
2009-08-26 14:35:00,23.37,23.37,23.36,23.36,9600.0,16.8429,16.8429,16.8357,16.8357,9600.0
2009-08-26 14:40:00,23.36,23.36,23.34,23.35,17600.0,16.8357,16.8357,16.8212,16.8284,17600.0
2009-08-26 14:45:00,23.36,23.37,23.35,23.35,23700.0,16.8357,16.8429,16.8284,16.8284,23700.0
2009-08-26 14:50:00,23.36,23.36,23.33,23.34,19500.0,16.8357,16.8357,16.814,16.8212,19500.0
2009-08-26 14:55:00,23.33,23.34,23.29,23.3,29500.0,16.814,16.8212,16.7852,16.7924,29500.0
2009-08-26 15:00:00,23.29,23.32,23.28,23.32,22800.0,16.7852,16.8068,16.778,16.8068,22800.0
2009-08-26 15:05:00,23.32,23.33,23.32,23.32,3500.0,16.8068,16.814,16.8068,16.8068,3500.0
2009-08-26 15:10:00,23.32,23.33,23.31,23.32,16900.0,16.8068,16.814,16.7996,16.8068,16900.0
2009-08-26 15:15:00,23.31,23.32,23.29,23.29,28000.0,16.7996,16.8068,16.7852,16.7852,28000.0
2009-08-26 15:20:00,23.29,23.3,23.29,23.3,11400.0,16.7852,16.7924,16.7852,16.7924,11400.0
2009-08-26 15:25:00,23.29,23.35,23.29,23.35,30600.0,16.7852,16.8284,16.7852,16.8284,30600.0
2009-08-26 15:30:00,23.35,23.35,23.29,23.3,56400.0,16.8284,16.8284,16.7852,16.7924,56400.0
2009-08-26 15:35:00,23.3,23.32,23.29,23.32,35000.0,16.7924,16.8068,16.7852,16.8068,35000.0
2009-08-26 15:40:00,23.31,23.33,23.3,23.31,67000.0,16.7996,16.814,16.7924,16.7996,67000.0
2009-08-26 15:45:00,23.31,23.37,23.3,23.35,71700.0,16.7996,16.8429,16.7924,16.8284,71700.0
2009-08-26 15:50:00,23.36,23.39,23.35,23.37,121600.0,16.8357,16.8573,16.8284,16.8429,121600.0
2009-08-26 15:55:00,23.37,23.39,23.36,23.39,175200.0,16.8429,16.8573,16.8357,16.8573,175200.0
2009-08-27 09:30:00,23.37,23.45,23.33,23.36,35400.0,16.8429,16.9005,16.814,16.8357,35400.0
2009-08-27 09:35:00,23.36,23.46,23.32,23.4,50800.0,16.8357,16.9077,16.8068,16.8645,50800.0
2009-08-27 09:40:00,23.39,23.39,23.28,23.3,28400.0,16.8573,16.8573,16.778,16.7924,28400.0
2009-08-27 09:45:00,23.3,23.35,23.26,23.29,14700.0,16.7924,16.8284,16.7636,16.7852,14700.0
2009-08-27 09:50:00,23.3,23.34,23.25,23.3,42800.0,16.7924,16.8212,16.7564,16.7924,42800.0
2009-08-27 09:55:00,23.3,23.31,23.25,23.28,80200.0,16.7924,16.7996,16.7564,16.778,80200.0
2009-08-27 10:00:00,23.27,23.29,23.24,23.27,54400.0,16.7708,16.7852,16.7492,16.7708,54400.0
2009-08-27 10:05:00,23.27,23.28,23.24,23.24,52800.0,16.7708,16.778,16.7492,16.7492,52800.0
2009-08-27 10:10:00,23.23,23.25,23.18,23.21,57800.0,16.742,16.7564,16.7059,16.7275,57800.0
2009-08-27 10:15:00,23.21,23.25,23.2,23.25,23000.0,16.7275,16.7564,16.7203,16.7564,23000.0
2009-08-27 10:20:00,23.25,23.26,23.23,23.26,30400.0,16.7564,16.7636,16.742,16.7636,30400.0
2009-08-27 10:25:00,23.26,23.28,23.26,23.26,9500.0,16.7636,16.778,16.7636,16.7636,9500.0
2009-08-27 10:30:00,23.25,23.28,23.24,23.25,11400.0,16.7564,16.778,16.7492,16.7564,11400.0
2009-08-27 10:35:00,23.24,23.25,23.2,23.2,11000.0,16.7492,16.7564,16.7203,16.7203,11000.0
2009-08-27 10:40:00,23.21,23.23,23.2,23.23,12100.0,16.7275,16.742,16.7203,16.742,12100.0
2009-08-27 10:45:00,23.23,23.24,23.2,23.2,14500.0,16.742,16.7492,16.7203,16.7203,14500.0
2009-08-27 10:50:00,23.2,23.21,23.19,23.19,8300.0,16.7203,16.7275,16.7131,16.7131,8300.0
2009-08-27 10:55:00,23.2,23.2,23.16,23.17,16900.0,16.7203,16.7203,16.6915,16.6987,16900.0
2009-08-27 11:00:00,23.16,23.2,23.16,23.18,20100.0,16.6915,16.7203,16.6915,16.7059,20100.0
2009-08-27 11:05:00,23.17,23.22,23.17,23.22,17400.0,16.6987,16.7348,16.6987,16.7348,17400.0
2009-08-27 11:10:00,23.22,23.22,23.17,23.18,26100.0,16.7348,16.7348,16.6987,16.7059,26100.0
2009-08-27 11:15:00,23.17,23.2,23.17,23.17,18200.0,16.6987,16.7203,16.6987,16.6987,18200.0
2009-08-27 11:20:00,23.17,23.18,23.16,23.17,14900.0,16.6987,16.7059,16.6915,16.6987,14900.0
2009-08-27 11:25:00,23.18,23.28,23.18,23.24,106200.0,16.7059,16.778,16.7059,16.7492,106200.0
2009-08-27 11:30:00,23.24,23.25,23.22,23.22,16100.0,16.7492,16.7564,16.7348,16.7348,16100.0
2009-08-27 11:35:00,23.22,23.23,23.21,23.22,23500.0,16.7348,16.742,16.7275,16.7348,23500.0
2009-08-27 11:40:00,23.22,23.24,23.22,23.23,21700.0,16.7348,16.7492,16.7348,16.742,21700.0
2009-08-27 11:45:00,23.23,23.26,23.23,23.24,16900.0,16.742,16.7636,16.742,16.7492,16900.0
2009-08-27 11:50:00,23.23,23.24,23.23,23.24,6800.0,16.742,16.7492,16.742,16.7492,6800.0
2009-08-27 11:55:00,23.24,23.27,23.23,23.27,48900.0,16.7492,16.7708,16.742,16.7708,48900.0
2009-08-27 12:00:00,23.27,23.3,23.27,23.27,20400.0,16.7708,16.7924,16.7708,16.7708,20400.0
2009-08-27 12:05:00,23.28,23.29,23.26,23.27,24400.0,16.778,16.7852,16.7636,16.7708,24400.0
2009-08-27 12:10:00,23.27,23.31,23.27,23.28,19500.0,16.7708,16.7996,16.7708,16.778,19500.0
2009-08-27 12:15:00,23.28,23.28,23.26,23.27,11900.0,16.778,16.778,16.7636,16.7708,11900.0
2009-08-27 12:20:00,23.27,23.29,23.26,23.28,6400.0,16.7708,16.7852,16.7636,16.778,6400.0
2009-08-27 12:25:00,23.29,23.34,23.28,23.34,29600.0,16.7852,16.8212,16.778,16.8212,29600.0
2009-08-27 12:30:00,23.34,23.38,23.33,23.34,41100.0,16.8212,16.8501,16.814,16.8212,41100.0
2009-08-27 12:35:00,23.33,23.34,23.33,23.34,4600.0,16.814,16.8212,16.814,16.8212,4600.0
2009-08-27 12:40:00,23.34,23.34,23.3,23.31,21600.0,16.8212,16.8212,16.7924,16.7996,21600.0
2009-08-27 12:45:00,23.31,23.32,23.27,23.28,14500.0,16.7996,16.8068,16.7708,16.778,14500.0
2009-08-27 12:50:00,23.28,23.33,23.27,23.29,10600.0,16.778,16.814,16.7708,16.7852,10600.0
2009-08-27 12:55:00,23.3,23.32,23.26,23.31,19300.0,16.7924,16.8068,16.7636,16.7996,19300.0
2009-08-27 13:00:00,23.31,23.32,23.3,23.3,12400.0,16.7996,16.8068,16.7924,16.7924,12400.0
2009-08-27 13:05:00,23.3,23.34,23.3,23.33,15900.0,16.7924,16.8212,16.7924,16.814,15900.0
2009-08-27 13:10:00,23.33,23.33,23.27,23.28,12600.0,16.814,16.814,16.7708,16.778,12600.0
2009-08-27 13:15:00,23.29,23.29,23.28,23.29,3900.0,16.7852,16.7852,16.778,16.7852,3900.0
2009-08-27 13:20:00,23.29,23.3,23.29,23.29,4900.0,16.7852,16.7924,16.7852,16.7852,4900.0
2009-08-27 13:25:00,23.3,23.33,23.3,23.32,17600.0,16.7924,16.814,16.7924,16.8068,17600.0
2009-08-27 13:30:00,23.33,23.36,23.33,23.36,12600.0,16.814,16.8357,16.814,16.8357,12600.0
2009-08-27 13:35:00,23.36,23.38,23.35,23.35,23300.0,16.8357,16.8501,16.8284,16.8284,23300.0
2009-08-27 13:40:00,23.36,23.36,23.35,23.36,3700.0,16.8357,16.8357,16.8284,16.8357,3700.0
2009-08-27 13:45:00,23.35,23.38,23.35,23.37,21000.0,16.8284,16.8501,16.8284,16.8429,21000.0
2009-08-27 13:50:00,23.37,23.39,23.36,23.38,17700.0,16.8429,16.8573,16.8357,16.8501,17700.0
2009-08-27 13:55:00,23.39,23.41,23.39,23.39,14500.0,16.8573,16.8717,16.8573,16.8573,14500.0
2009-08-27 14:00:00,23.4,23.41,23.39,23.41,6900.0,16.8645,16.8717,16.8573,16.8717,6900.0
2009-08-27 14:05:00,23.42,23.43,23.4,23.42,17600.0,16.8789,16.8861,16.8645,16.8789,17600.0
2009-08-27 14:10:00,23.42,23.43,23.42,23.43,9800.0,16.8789,16.8861,16.8789,16.8861,9800.0
2009-08-27 14:15:00,23.42,23.43,23.42,23.42,7100.0,16.8789,16.8861,16.8789,16.8789,7100.0
2009-08-27 14:20:00,23.43,23.45,23.42,23.44,17900.0,16.8861,16.9005,16.8789,16.8933,17900.0
2009-08-27 14:25:00,23.44,23.45,23.44,23.45,8900.0,16.8933,16.9005,16.8933,16.9005,8900.0
2009-08-27 14:30:00,23.45,23.47,23.44,23.47,38100.0,16.9005,16.9149,16.8933,16.9149,38100.0
2009-08-27 14:35:00,23.48,23.5,23.48,23.49,13300.0,16.9221,16.9366,16.9221,16.9293,13300.0
2009-08-27 14:40:00,23.5,23.51,23.49,23.5,89700.0,16.9366,16.9438,16.9293,16.9366,89700.0
2009-08-27 14:45:00,23.5,23.51,23.47,23.48,22100.0,16.9366,16.9438,16.9149,16.9221,22100.0
2009-08-27 14:50:00,23.47,23.48,23.47,23.48,6400.0,16.9149,16.9221,16.9149,16.9221,6400.0
2009-08-27 14:55:00,23.47,23.5,23.47,23.5,15400.0,16.9149,16.9366,16.9149,16.9366,15400.0
2009-08-27 15:00:00,23.49,23.51,23.49,23.49,33100.0,16.9293,16.9438,16.9293,16.9293,33100.0
2009-08-27 15:05:00,23.5,23.53,23.49,23.52,18300.0,16.9366,16.9582,16.9293,16.951,18300.0
2009-08-27 15:10:00,23.52,23.53,23.52,23.53,7100.0,16.951,16.9582,16.951,16.9582,7100.0
2009-08-27 15:15:00,23.52,23.53,23.51,23.51,27500.0,16.951,16.9582,16.9438,16.9438,27500.0
2009-08-27 15:20:00,23.51,23.52,23.45,23.45,64900.0,16.9438,16.951,16.9005,16.9005,64900.0
2009-08-27 15:25:00,23.45,23.45,23.41,23.41,25400.0,16.9005,16.9005,16.8717,16.8717,25400.0
2009-08-27 15:30:00,23.42,23.47,23.42,23.46,59600.0,16.8789,16.9149,16.8789,16.9077,59600.0
2009-08-27 15:35:00,23.46,23.48,23.45,23.47,18300.0,16.9077,16.9221,16.9005,16.9149,18300.0
2009-08-27 15:40:00,23.48,23.48,23.44,23.46,47300.0,16.9221,16.9221,16.8933,16.9077,47300.0
2009-08-27 15:45:00,23.45,23.48,23.43,23.47,51700.0,16.9005,16.9221,16.8861,16.9149,51700.0
2009-08-27 15:50:00,23.47,23.5,23.46,23.5,77600.0,16.9149,16.9366,16.9077,16.9366,77600.0
2009-08-27 15:55:00,23.49,23.5,23.46,23.48,204300.0,16.9293,16.9366,16.9077,16.9221,204300.0
2009-08-28 09:30:00,23.47,23.64,23.45,23.48,49300.0,16.9149,17.0374,16.9005,16.9221,49300.0
2009-08-28 09:35:00,23.49,23.54,23.46,23.51,131500.0,16.9293,16.9654,16.9077,16.9438,131500.0
2009-08-28 09:40:00,23.51,23.56,23.49,23.5,92100.0,16.9438,16.9798,16.9293,16.9366,92100.0
2009-08-28 09:45:00,23.49,23.51,23.44,23.51,86000.0,16.9293,16.9438,16.8933,16.9438,86000.0
2009-08-28 09:50:00,23.5,23.52,23.49,23.52,85400.0,16.9366,16.951,16.9293,16.951,85400.0
2009-08-28 09:55:00,23.51,23.55,23.47,23.53,58300.0,16.9438,16.9726,16.9149,16.9582,58300.0
2009-08-28 10:00:00,23.53,23.58,23.52,23.57,29600.0,16.9582,16.9942,16.951,16.987,29600.0
2009-08-28 10:05:00,23.57,23.59,23.53,23.55,49200.0,16.987,17.0014,16.9582,16.9726,49200.0
2009-08-28 10:10:00,23.55,23.61,23.55,23.61,43500.0,16.9726,17.0158,16.9726,17.0158,43500.0
2009-08-28 10:15:00,23.61,23.66,23.61,23.62,72200.0,17.0158,17.0519,17.0158,17.023,72200.0
2009-08-28 10:20:00,23.62,23.62,23.55,23.56,26800.0,17.023,17.023,16.9726,16.9798,26800.0
2009-08-28 10:25:00,23.56,23.58,23.54,23.57,50600.0,16.9798,16.9942,16.9654,16.987,50600.0
2009-08-28 10:30:00,23.57,23.58,23.54,23.58,29400.0,16.987,16.9942,16.9654,16.9942,29400.0
2009-08-28 10:35:00,23.58,23.62,23.57,23.61,23600.0,16.9942,17.023,16.987,17.0158,23600.0
2009-08-28 10:40:00,23.62,23.62,23.56,23.58,32000.0,17.023,17.023,16.9798,16.9942,32000.0
2009-08-28 10:45:00,23.58,23.62,23.57,23.61,18000.0,16.9942,17.023,16.987,17.0158,18000.0
2009-08-28 10:50:00,23.61,23.63,23.6,23.6,23600.0,17.0158,17.0302,17.0086,17.0086,23600.0
2009-08-28 10:55:00,23.6,23.61,23.56,23.57,69600.0,17.0086,17.0158,16.9798,16.987,69600.0
2009-08-28 11:00:00,23.57,23.57,23.52,23.53,24400.0,16.987,16.987,16.951,16.9582,24400.0
2009-08-28 11:05:00,23.52,23.56,23.52,23.55,35900.0,16.951,16.9798,16.951,16.9726,35900.0
2009-08-28 11:10:00,23.55,23.55,23.53,23.55,14300.0,16.9726,16.9726,16.9582,16.9726,14300.0
2009-08-28 11:15:00,23.55,23.58,23.54,23.56,11900.0,16.9726,16.9942,16.9654,16.9798,11900.0
2009-08-28 11:20:00,23.57,23.57,23.55,23.55,11300.0,16.987,16.987,16.9726,16.9726,11300.0
2009-08-28 11:25:00,23.55,23.55,23.52,23.52,30800.0,16.9726,16.9726,16.951,16.951,30800.0
2009-08-28 11:30:00,23.52,23.53,23.49,23.5,24800.0,16.951,16.9582,16.9293,16.9366,24800.0
2009-08-28 11:35:00,23.51,23.51,23.5,23.51,69400.0,16.9438,16.9438,16.9366,16.9438,69400.0
2009-08-28 11:40:00,23.5,23.51,23.45,23.45,18900.0,16.9366,16.9438,16.9005,16.9005,18900.0
2009-08-28 11:45:00,23.44,23.51,23.43,23.51,15800.0,16.8933,16.9438,16.8861,16.9438,15800.0
2009-08-28 11:50:00,23.51,23.53,23.48,23.48,31400.0,16.9438,16.9582,16.9221,16.9221,31400.0
2009-08-28 11:55:00,23.48,23.49,23.45,23.45,13800.0,16.9221,16.9293,16.9005,16.9005,13800.0
2009-08-28 12:00:00,23.45,23.49,23.45,23.49,13900.0,16.9005,16.9293,16.9005,16.9293,13900.0
2009-08-28 12:05:00,23.48,23.49,23.48,23.48,19900.0,16.9221,16.9293,16.9221,16.9221,19900.0
2009-08-28 12:10:00,23.49,23.49,23.48,23.48,5100.0,16.9293,16.9293,16.9221,16.9221,5100.0
2009-08-28 12:15:00,23.48,23.5,23.44,23.45,72400.0,16.9221,16.9366,16.8933,16.9005,72400.0
2009-08-28 12:20:00,23.44,23.46,23.43,23.46,47700.0,16.8933,16.9077,16.8861,16.9077,47700.0
2009-08-28 12:25:00,23.45,23.5,23.44,23.48,48600.0,16.9005,16.9366,16.8933,16.9221,48600.0
2009-08-28 12:30:00,23.48,23.49,23.45,23.45,12300.0,16.9221,16.9293,16.9005,16.9005,12300.0
2009-08-28 12:35:00,23.45,23.51,23.44,23.5,52000.0,16.9005,16.9438,16.8933,16.9366,52000.0
2009-08-28 12:40:00,23.5,23.51,23.44,23.47,44100.0,16.9366,16.9438,16.8933,16.9149,44100.0
2009-08-28 12:45:00,23.47,23.49,23.46,23.49,18400.0,16.9149,16.9293,16.9077,16.9293,18400.0
2009-08-28 12:50:00,23.49,23.49,23.46,23.49,21600.0,16.9293,16.9293,16.9077,16.9293,21600.0
2009-08-28 12:55:00,23.48,23.49,23.48,23.49,4400.0,16.9221,16.9293,16.9221,16.9293,4400.0
2009-08-28 13:00:00,23.49,23.5,23.48,23.49,20400.0,16.9293,16.9366,16.9221,16.9293,20400.0
2009-08-28 13:05:00,23.5,23.5,23.49,23.49,5100.0,16.9366,16.9366,16.9293,16.9293,5100.0
2009-08-28 13:10:00,23.5,23.52,23.5,23.51,94200.0,16.9366,16.951,16.9366,16.9438,94200.0
2009-08-28 13:15:00,23.52,23.52,23.5,23.51,18300.0,16.951,16.951,16.9366,16.9438,18300.0
2009-08-28 13:20:00,23.5,23.51,23.49,23.5,14900.0,16.9366,16.9438,16.9293,16.9366,14900.0
2009-08-28 13:25:00,23.5,23.51,23.49,23.49,31100.0,16.9366,16.9438,16.9293,16.9293,31100.0
2009-08-28 13:30:00,23.5,23.5,23.49,23.5,6800.0,16.9366,16.9366,16.9293,16.9366,6800.0
2009-08-28 13:35:00,23.49,23.5,23.49,23.49,9800.0,16.9293,16.9366,16.9293,16.9293,9800.0
2009-08-28 13:40:00,23.5,23.5,23.49,23.5,6700.0,16.9366,16.9366,16.9293,16.9366,6700.0
2009-08-28 13:45:00,23.49,23.51,23.49,23.5,30700.0,16.9293,16.9438,16.9293,16.9366,30700.0
2009-08-28 13:50:00,23.5,23.51,23.49,23.51,39200.0,16.9366,16.9438,16.9293,16.9438,39200.0
2009-08-28 13:55:00,23.5,23.5,23.48,23.5,27800.0,16.9366,16.9366,16.9221,16.9366,27800.0
2009-08-28 14:00:00,23.49,23.5,23.49,23.5,4400.0,16.9293,16.9366,16.9293,16.9366,4400.0
2009-08-28 14:05:00,23.49,23.5,23.48,23.49,66700.0,16.9293,16.9366,16.9221,16.9293,66700.0
2009-08-28 14:10:00,23.49,23.5,23.48,23.5,18800.0,16.9293,16.9366,16.9221,16.9366,18800.0
2009-08-28 14:15:00,23.5,23.51,23.49,23.51,53500.0,16.9366,16.9438,16.9293,16.9438,53500.0
2009-08-28 14:20:00,23.5,23.51,23.48,23.49,45800.0,16.9366,16.9438,16.9221,16.9293,45800.0
2009-08-28 14:25:00,23.49,23.5,23.49,23.5,70300.0,16.9293,16.9366,16.9293,16.9366,70300.0
2009-08-28 14:30:00,23.49,23.53,23.48,23.53,58500.0,16.9293,16.9582,16.9221,16.9582,58500.0
2009-08-28 14:35:00,23.52,23.54,23.52,23.53,9500.0,16.951,16.9654,16.951,16.9582,9500.0
2009-08-28 14:40:00,23.54,23.54,23.53,23.54,4500.0,16.9654,16.9654,16.9582,16.9654,4500.0
2009-08-28 14:45:00,23.54,23.54,23.53,23.53,3800.0,16.9654,16.9654,16.9582,16.9582,3800.0
2009-08-28 14:50:00,23.54,23.55,23.53,23.54,30800.0,16.9654,16.9726,16.9582,16.9654,30800.0
2009-08-28 14:55:00,23.53,23.54,23.53,23.53,4600.0,16.9582,16.9654,16.9582,16.9582,4600.0
2009-08-28 15:00:00,23.53,23.54,23.53,23.54,7000.0,16.9582,16.9654,16.9582,16.9654,7000.0
2009-08-28 15:05:00,23.53,23.54,23.52,23.52,17700.0,16.9582,16.9654,16.951,16.951,17700.0
2009-08-28 15:10:00,23.53,23.53,23.52,23.52,12500.0,16.9582,16.9582,16.951,16.951,12500.0
2009-08-28 15:15:00,23.52,23.53,23.52,23.52,42200.0,16.951,16.9582,16.951,16.951,42200.0
2009-08-28 15:20:00,23.52,23.54,23.52,23.54,48500.0,16.951,16.9654,16.951,16.9654,48500.0
2009-08-28 15:25:00,23.53,23.54,23.53,23.54,16300.0,16.9582,16.9654,16.9582,16.9654,16300.0
2009-08-28 15:30:00,23.53,23.54,23.48,23.5,61200.0,16.9582,16.9654,16.9221,16.9366,61200.0
2009-08-28 15:35:00,23.5,23.51,23.5,23.5,34100.0,16.9366,16.9438,16.9366,16.9366,34100.0
2009-08-28 15:40:00,23.5,23.51,23.47,23.49,56500.0,16.9366,16.9438,16.9149,16.9293,56500.0
2009-08-28 15:45:00,23.49,23.51,23.48,23.49,68800.0,16.9293,16.9438,16.9221,16.9293,68800.0
2009-08-28 15:50:00,23.49,23.51,23.49,23.51,44100.0,16.9293,16.9438,16.9293,16.9438,44100.0
2009-08-28 15:55:00,23.51,23.53,23.5,23.51,173700.0,16.9438,16.9582,16.9366,16.9438,173700.0
2009-08-31 09:30:00,23.33,23.44,23.25,23.32,58600.0,16.814,16.8933,16.7564,16.8068,58600.0
2009-08-31 09:35:00,23.3,23.48,23.3,23.42,31000.0,16.7924,16.9221,16.7924,16.8789,31000.0
2009-08-31 09:40:00,23.43,23.44,23.35,23.39,34100.0,16.8861,16.8933,16.8284,16.8573,34100.0
2009-08-31 09:45:00,23.36,23.43,23.35,23.4,25300.0,16.8357,16.8861,16.8284,16.8645,25300.0
2009-08-31 09:50:00,23.39,23.44,23.39,23.42,26700.0,16.8573,16.8933,16.8573,16.8789,26700.0
2009-08-31 09:55:00,23.43,23.45,23.39,23.44,28600.0,16.8861,16.9005,16.8573,16.8933,28600.0
2009-08-31 10:00:00,23.43,23.5,23.43,23.48,85600.0,16.8861,16.9366,16.8861,16.9221,85600.0
2009-08-31 10:05:00,23.48,23.49,23.43,23.45,31600.0,16.9221,16.9293,16.8861,16.9005,31600.0
2009-08-31 10:10:00,23.45,23.47,23.43,23.47,14000.0,16.9005,16.9149,16.8861,16.9149,14000.0
2009-08-31 10:15:00,23.46,23.49,23.43,23.44,20100.0,16.9077,16.9293,16.8861,16.8933,20100.0
2009-08-31 10:20:00,23.44,23.5,23.44,23.48,49900.0,16.8933,16.9366,16.8933,16.9221,49900.0
2009-08-31 10:25:00,23.49,23.51,23.46,23.49,43500.0,16.9293,16.9438,16.9077,16.9293,43500.0
2009-08-31 10:30:00,23.48,23.5,23.45,23.49,47500.0,16.9221,16.9366,16.9005,16.9293,47500.0
2009-08-31 10:35:00,23.49,23.51,23.45,23.5,58700.0,16.9293,16.9438,16.9005,16.9366,58700.0
2009-08-31 10:40:00,23.49,23.5,23.47,23.5,25900.0,16.9293,16.9366,16.9149,16.9366,25900.0
2009-08-31 10:45:00,23.5,23.51,23.47,23.48,22900.0,16.9366,16.9438,16.9149,16.9221,22900.0
2009-08-31 10:50:00,23.49,23.51,23.48,23.49,29600.0,16.9293,16.9438,16.9221,16.9293,29600.0
2009-08-31 10:55:00,23.49,23.5,23.47,23.5,8700.0,16.9293,16.9366,16.9149,16.9366,8700.0
2009-08-31 11:00:00,23.49,23.49,23.44,23.47,21000.0,16.9293,16.9293,16.8933,16.9149,21000.0
2009-08-31 11:05:00,23.46,23.49,23.46,23.48,8200.0,16.9077,16.9293,16.9077,16.9221,8200.0
2009-08-31 11:10:00,23.49,23.51,23.47,23.49,32000.0,16.9293,16.9438,16.9149,16.9293,32000.0
2009-08-31 11:15:00,23.49,23.49,23.48,23.48,7200.0,16.9293,16.9293,16.9221,16.9221,7200.0
2009-08-31 11:20:00,23.48,23.5,23.46,23.48,18700.0,16.9221,16.9366,16.9077,16.9221,18700.0
2009-08-31 11:25:00,23.48,23.5,23.47,23.48,7500.0,16.9221,16.9366,16.9149,16.9221,7500.0
2009-08-31 11:30:00,23.47,23.48,23.46,23.47,9400.0,16.9149,16.9221,16.9077,16.9149,9400.0
2009-08-31 11:35:00,23.47,23.49,23.46,23.49,13100.0,16.9149,16.9293,16.9077,16.9293,13100.0
2009-08-31 11:40:00,23.48,23.49,23.47,23.47,8300.0,16.9221,16.9293,16.9149,16.9149,8300.0
2009-08-31 11:45:00,23.47,23.48,23.45,23.46,4500.0,16.9149,16.9221,16.9005,16.9077,4500.0
2009-08-31 11:50:00,23.45,23.47,23.44,23.46,8500.0,16.9005,16.9149,16.8933,16.9077,8500.0
2009-08-31 11:55:00,23.46,23.47,23.45,23.47,1500.0,16.9077,16.9149,16.9005,16.9149,1500.0
2009-08-31 12:00:00,23.46,23.47,23.45,23.46,7000.0,16.9077,16.9149,16.9005,16.9077,7000.0
2009-08-31 12:05:00,23.46,23.47,23.45,23.45,3000.0,16.9077,16.9149,16.9005,16.9005,3000.0
2009-08-31 12:10:00,23.45,23.47,23.45,23.47,4300.0,16.9005,16.9149,16.9005,16.9149,4300.0
2009-08-31 12:15:00,23.47,23.47,23.44,23.45,7700.0,16.9149,16.9149,16.8933,16.9005,7700.0
2009-08-31 12:20:00,23.45,23.5,23.45,23.5,13000.0,16.9005,16.9366,16.9005,16.9366,13000.0
2009-08-31 12:25:00,23.5,23.5,23.49,23.49,4100.0,16.9366,16.9366,16.9293,16.9293,4100.0
2009-08-31 12:30:00,23.5,23.5,23.49,23.5,2500.0,16.9366,16.9366,16.9293,16.9366,2500.0
2009-08-31 12:35:00,23.5,23.5,23.44,23.47,31200.0,16.9366,16.9366,16.8933,16.9149,31200.0
2009-08-31 12:40:00,23.47,23.48,23.45,23.45,12800.0,16.9149,16.9221,16.9005,16.9005,12800.0
2009-08-31 12:45:00,23.45,23.45,23.42,23.44,14600.0,16.9005,16.9005,16.8789,16.8933,14600.0
2009-08-31 12:50:00,23.44,23.46,23.43,23.45,11100.0,16.8933,16.9077,16.8861,16.9005,11100.0
2009-08-31 12:55:00,23.45,23.46,23.44,23.46,8500.0,16.9005,16.9077,16.8933,16.9077,8500.0
2009-08-31 13:00:00,23.44,23.46,23.43,23.46,14100.0,16.8933,16.9077,16.8861,16.9077,14100.0
2009-08-31 13:05:00,23.46,23.47,23.45,23.47,4800.0,16.9077,16.9149,16.9005,16.9149,4800.0
2009-08-31 13:10:00,23.46,23.49,23.46,23.49,9100.0,16.9077,16.9293,16.9077,16.9293,9100.0
2009-08-31 13:15:00,23.48,23.48,23.46,23.47,8100.0,16.9221,16.9221,16.9077,16.9149,8100.0
2009-08-31 13:20:00,23.48,23.48,23.47,23.48,2400.0,16.9221,16.9221,16.9149,16.9221,2400.0
2009-08-31 13:25:00,23.48,23.48,23.47,23.48,4000.0,16.9221,16.9221,16.9149,16.9221,4000.0
2009-08-31 13:30:00,23.47,23.48,23.47,23.47,2200.0,16.9149,16.9221,16.9149,16.9149,2200.0
2009-08-31 13:35:00,23.47,23.48,23.47,23.48,4400.0,16.9149,16.9221,16.9149,16.9221,4400.0
2009-08-31 13:40:00,23.47,23.47,23.44,23.45,19400.0,16.9149,16.9149,16.8933,16.9005,19400.0
2009-08-31 13:45:00,23.44,23.45,23.44,23.45,2200.0,16.8933,16.9005,16.8933,16.9005,2200.0
2009-08-31 13:50:00,23.45,23.46,23.44,23.46,31400.0,16.9005,16.9077,16.8933,16.9077,31400.0
2009-08-31 13:55:00,23.46,23.47,23.45,23.46,4500.0,16.9077,16.9149,16.9005,16.9077,4500.0
2009-08-31 14:00:00,23.46,23.47,23.46,23.47,8100.0,16.9077,16.9149,16.9077,16.9149,8100.0
2009-08-31 14:05:00,23.47,23.47,23.46,23.47,2000.0,16.9149,16.9149,16.9077,16.9149,2000.0
2009-08-31 14:10:00,23.47,23.47,23.46,23.46,2500.0,16.9149,16.9149,16.9077,16.9077,2500.0
2009-08-31 14:15:00,23.47,23.47,23.46,23.47,3700.0,16.9149,16.9149,16.9077,16.9149,3700.0
2009-08-31 14:20:00,23.46,23.46,23.45,23.45,4800.0,16.9077,16.9077,16.9005,16.9005,4800.0
2009-08-31 14:25:00,23.46,23.46,23.44,23.44,13400.0,16.9077,16.9077,16.8933,16.8933,13400.0
2009-08-31 14:30:00,23.44,23.46,23.44,23.45,20100.0,16.8933,16.9077,16.8933,16.9005,20100.0
2009-08-31 14:35:00,23.46,23.48,23.46,23.48,24800.0,16.9077,16.9221,16.9077,16.9221,24800.0
2009-08-31 14:40:00,23.47,23.5,23.47,23.5,33800.0,16.9149,16.9366,16.9149,16.9366,33800.0
2009-08-31 14:45:00,23.5,23.5,23.49,23.49,23800.0,16.9366,16.9366,16.9293,16.9293,23800.0
2009-08-31 14:50:00,23.5,23.51,23.49,23.5,92200.0,16.9366,16.9438,16.9293,16.9366,92200.0
2009-08-31 14:55:00,23.5,23.55,23.5,23.51,85300.0,16.9366,16.9726,16.9366,16.9438,85300.0
2009-08-31 15:00:00,23.51,23.51,23.48,23.49,72600.0,16.9438,16.9438,16.9221,16.9293,72600.0
2009-08-31 15:05:00,23.49,23.49,23.48,23.49,14300.0,16.9293,16.9293,16.9221,16.9293,14300.0
2009-08-31 15:10:00,23.48,23.51,23.48,23.5,39000.0,16.9221,16.9438,16.9221,16.9366,39000.0
2009-08-31 15:15:00,23.5,23.51,23.48,23.5,52600.0,16.9366,16.9438,16.9221,16.9366,52600.0
2009-08-31 15:20:00,23.5,23.54,23.47,23.5,86300.0,16.9366,16.9654,16.9149,16.9366,86300.0
2009-08-31 15:25:00,23.49,23.5,23.47,23.5,115200.0,16.9293,16.9366,16.9149,16.9366,115200.0
2009-08-31 15:30:00,23.5,23.51,23.49,23.5,55300.0,16.9366,16.9438,16.9293,16.9366,55300.0
2009-08-31 15:35:00,23.49,23.51,23.49,23.5,56100.0,16.9293,16.9438,16.9293,16.9366,56100.0
2009-08-31 15:40:00,23.5,23.5,23.49,23.49,50200.0,16.9366,16.9366,16.9293,16.9293,50200.0
2009-08-31 15:45:00,23.49,23.51,23.49,23.5,139500.0,16.9293,16.9438,16.9293,16.9366,139500.0
2009-08-31 15:50:00,23.5,23.51,23.49,23.51,167000.0,16.9366,16.9438,16.9293,16.9438,167000.0
2009-08-31 15:55:00,23.51,23.54,23.49,23.51,291100.0,16.9438,16.9654,16.9293,16.9438,291100.0
2009-09-01 09:30:00,23.37,23.56,23.34,23.55,64700.0,16.8429,16.9798,16.8212,16.9726,64700.0
2009-09-01 09:35:00,23.57,23.58,23.45,23.5,65800.0,16.987,16.9942,16.9005,16.9366,65800.0
2009-09-01 09:40:00,23.5,23.52,23.46,23.47,29100.0,16.9366,16.951,16.9077,16.9149,29100.0
2009-09-01 09:45:00,23.48,23.53,23.48,23.51,36700.0,16.9221,16.9582,16.9221,16.9438,36700.0
2009-09-01 09:50:00,23.5,23.54,23.46,23.47,33200.0,16.9366,16.9654,16.9077,16.9149,33200.0
2009-09-01 09:55:00,23.47,23.54,23.46,23.52,105600.0,16.9149,16.9654,16.9077,16.951,105600.0
2009-09-01 10:00:00,23.52,23.61,23.52,23.6,80800.0,16.951,17.0158,16.951,17.0086,80800.0
2009-09-01 10:05:00,23.61,23.63,23.55,23.55,44500.0,17.0158,17.0302,16.9726,16.9726,44500.0
2009-09-01 10:10:00,23.55,23.59,23.53,23.53,54200.0,16.9726,17.0014,16.9582,16.9582,54200.0
2009-09-01 10:15:00,23.54,23.57,23.51,23.54,91900.0,16.9654,16.987,16.9438,16.9654,91900.0
2009-09-01 10:20:00,23.54,23.57,23.5,23.55,77600.0,16.9654,16.987,16.9366,16.9726,77600.0
2009-09-01 10:25:00,23.55,23.55,23.54,23.54,14000.0,16.9726,16.9726,16.9654,16.9654,14000.0
2009-09-01 10:30:00,23.55,23.55,23.51,23.52,28900.0,16.9726,16.9726,16.9438,16.951,28900.0
2009-09-01 10:35:00,23.52,23.52,23.49,23.51,70700.0,16.951,16.951,16.9293,16.9438,70700.0
2009-09-01 10:40:00,23.51,23.52,23.5,23.5,43000.0,16.9438,16.951,16.9366,16.9366,43000.0
2009-09-01 10:45:00,23.5,23.54,23.48,23.49,88600.0,16.9366,16.9654,16.9221,16.9293,88600.0
2009-09-01 10:50:00,23.48,23.48,23.39,23.41,56800.0,16.9221,16.9221,16.8573,16.8717,56800.0
2009-09-01 10:55:00,23.4,23.42,23.38,23.4,69900.0,16.8645,16.8789,16.8501,16.8645,69900.0
2009-09-01 11:00:00,23.4,23.41,23.33,23.34,71000.0,16.8645,16.8717,16.814,16.8212,71000.0
2009-09-01 11:05:00,23.33,23.36,23.3,23.35,86800.0,16.814,16.8357,16.7924,16.8284,86800.0
2009-09-01 11:10:00,23.35,23.35,23.27,23.29,67400.0,16.8284,16.8284,16.7708,16.7852,67400.0
2009-09-01 11:15:00,23.28,23.3,23.25,23.3,54800.0,16.778,16.7924,16.7564,16.7924,54800.0
2009-09-01 11:20:00,23.3,23.3,23.22,23.27,83900.0,16.7924,16.7924,16.7348,16.7708,83900.0
2009-09-01 11:25:00,23.27,23.27,23.2,23.21,122600.0,16.7708,16.7708,16.7203,16.7275,122600.0
2009-09-01 11:30:00,23.21,23.24,23.16,23.21,77400.0,16.7275,16.7492,16.6915,16.7275,77400.0
2009-09-01 11:35:00,23.2,23.2,23.07,23.16,66600.0,16.7203,16.7203,16.6266,16.6915,66600.0
2009-09-01 11:40:00,23.15,23.23,23.15,23.19,46200.0,16.6843,16.742,16.6843,16.7131,46200.0
2009-09-01 11:45:00,23.19,23.21,23.14,23.16,40300.0,16.7131,16.7275,16.6771,16.6915,40300.0
2009-09-01 11:50:00,23.17,23.17,23.13,23.13,21000.0,16.6987,16.6987,16.6699,16.6699,21000.0
2009-09-01 11:55:00,23.13,23.14,23.08,23.13,31100.0,16.6699,16.6771,16.6339,16.6699,31100.0
2009-09-01 12:00:00,23.12,23.13,23.09,23.1,38500.0,16.6627,16.6699,16.6411,16.6483,38500.0
2009-09-01 12:05:00,23.1,23.13,23.09,23.13,38100.0,16.6483,16.6699,16.6411,16.6699,38100.0
2009-09-01 12:10:00,23.13,23.15,23.12,23.14,24500.0,16.6699,16.6843,16.6627,16.6771,24500.0
2009-09-01 12:15:00,23.14,23.15,23.13,23.15,21300.0,16.6771,16.6843,16.6699,16.6843,21300.0
2009-09-01 12:20:00,23.15,23.15,23.08,23.09,105900.0,16.6843,16.6843,16.6339,16.6411,105900.0
2009-09-01 12:25:00,23.09,23.14,23.09,23.12,64500.0,16.6411,16.6771,16.6411,16.6627,64500.0
2009-09-01 12:30:00,23.13,23.15,23.06,23.14,105700.0,16.6699,16.6843,16.6194,16.6771,105700.0
2009-09-01 12:35:00,23.15,23.15,23.11,23.11,52100.0,16.6843,16.6843,16.6555,16.6555,52100.0
2009-09-01 12:40:00,23.11,23.15,23.09,23.15,83000.0,16.6555,16.6843,16.6411,16.6843,83000.0
2009-09-01 12:45:00,23.16,23.17,23.14,23.15,26700.0,16.6915,16.6987,16.6771,16.6843,26700.0
2009-09-01 12:50:00,23.16,23.16,23.15,23.15,19800.0,16.6915,16.6915,16.6843,16.6843,19800.0
2009-09-01 12:55:00,23.16,23.16,23.15,23.16,18400.0,16.6915,16.6915,16.6843,16.6915,18400.0
2009-09-01 13:00:00,23.16,23.16,23.15,23.16,18200.0,16.6915,16.6915,16.6843,16.6915,18200.0
2009-09-01 13:05:00,23.16,23.16,23.13,23.16,191400.0,16.6915,16.6915,16.6699,16.6915,191400.0
2009-09-01 13:10:00,23.16,23.17,23.14,23.15,34700.0,16.6915,16.6987,16.6771,16.6843,34700.0
2009-09-01 13:15:00,23.15,23.15,23.14,23.15,28900.0,16.6843,16.6843,16.6771,16.6843,28900.0
2009-09-01 13:20:00,23.14,23.15,23.14,23.14,21000.0,16.6771,16.6843,16.6771,16.6771,21000.0
2009-09-01 13:25:00,23.14,23.15,23.14,23.14,30700.0,16.6771,16.6843,16.6771,16.6771,30700.0
2009-09-01 13:30:00,23.14,23.14,23.11,23.11,96100.0,16.6771,16.6771,16.6555,16.6555,96100.0
2009-09-01 13:35:00,23.12,23.13,23.11,23.11,39000.0,16.6627,16.6699,16.6555,16.6555,39000.0
2009-09-01 13:40:00,23.11,23.13,23.1,23.1,40500.0,16.6555,16.6699,16.6483,16.6483,40500.0
2009-09-01 13:45:00,23.1,23.11,23.06,23.06,117200.0,16.6483,16.6555,16.6194,16.6194,117200.0
2009-09-01 13:50:00,23.06,23.07,23.03,23.05,62900.0,16.6194,16.6266,16.5978,16.6122,62900.0
2009-09-01 13:55:00,23.04,23.06,23.04,23.04,35000.0,16.605,16.6194,16.605,16.605,35000.0
2009-09-01 14:00:00,23.05,23.06,23.04,23.05,39200.0,16.6122,16.6194,16.605,16.6122,39200.0
2009-09-01 14:05:00,23.06,23.07,23.05,23.07,17300.0,16.6194,16.6266,16.6122,16.6266,17300.0
2009-09-01 14:10:00,23.07,23.08,23.07,23.08,33100.0,16.6266,16.6339,16.6266,16.6339,33100.0
2009-09-01 14:15:00,23.08,23.1,23.06,23.09,36200.0,16.6339,16.6483,16.6194,16.6411,36200.0
2009-09-01 14:20:00,23.1,23.11,23.05,23.08,135000.0,16.6483,16.6555,16.6122,16.6339,135000.0
2009-09-01 14:25:00,23.07,23.08,23.03,23.04,13200.0,16.6266,16.6339,16.5978,16.605,13200.0
2009-09-01 14:30:00,23.03,23.05,23.03,23.04,21200.0,16.5978,16.6122,16.5978,16.605,21200.0
2009-09-01 14:35:00,23.05,23.08,23.05,23.06,36600.0,16.6122,16.6339,16.6122,16.6194,36600.0
2009-09-01 14:40:00,23.06,23.09,23.06,23.07,101300.0,16.6194,16.6411,16.6194,16.6266,101300.0
2009-09-01 14:45:00,23.07,23.08,23.06,23.07,42800.0,16.6266,16.6339,16.6194,16.6266,42800.0
2009-09-01 14:50:00,23.07,23.11,23.07,23.09,69100.0,16.6266,16.6555,16.6266,16.6411,69100.0
2009-09-01 14:55:00,23.08,23.13,23.08,23.12,30100.0,16.6339,16.6699,16.6339,16.6627,30100.0
2009-09-01 15:00:00,23.13,23.13,23.1,23.1,36600.0,16.6699,16.6699,16.6483,16.6483,36600.0
2009-09-01 15:05:00,23.1,23.1,23.07,23.09,56100.0,16.6483,16.6483,16.6266,16.6411,56100.0
2009-09-01 15:10:00,23.09,23.15,23.08,23.15,103100.0,16.6411,16.6843,16.6339,16.6843,103100.0
2009-09-01 15:15:00,23.14,23.16,23.1,23.12,62300.0,16.6771,16.6915,16.6483,16.6627,62300.0
2009-09-01 15:20:00,23.11,23.11,23.06,23.06,55800.0,16.6555,16.6555,16.6194,16.6194,55800.0
2009-09-01 15:25:00,23.06,23.06,23.0,23.0,53200.0,16.6194,16.6194,16.5762,16.5762,53200.0
2009-09-01 15:30:00,23.0,23.05,23.0,23.03,79500.0,16.5762,16.6122,16.5762,16.5978,79500.0
2009-09-01 15:35:00,23.03,23.04,23.0,23.0,200900.0,16.5978,16.605,16.5762,16.5762,200900.0
2009-09-01 15:40:00,23.0,23.05,23.0,23.0,149400.0,16.5762,16.6122,16.5762,16.5762,149400.0
2009-09-01 15:45:00,23.0,23.02,23.0,23.01,216000.0,16.5762,16.5906,16.5762,16.5834,216000.0
2009-09-01 15:50:00,23.0,23.07,23.0,23.07,179600.0,16.5762,16.6266,16.5762,16.6266,179600.0
2009-09-01 15:55:00,23.07,23.07,22.99,23.0,486000.0,16.6266,16.6266,16.569,16.5762,486000.0
2009-09-02 09:30:00,23.18,23.18,22.69,23.05,97000.0,16.7059,16.7059,16.3528,16.6122,97000.0
2009-09-02 09:35:00,23.04,23.16,23.02,23.03,79000.0,16.605,16.6915,16.5906,16.5978,79000.0
2009-09-02 09:40:00,23.01,23.11,22.97,23.02,77200.0,16.5834,16.6555,16.5546,16.5906,77200.0
2009-09-02 09:45:00,23.02,23.08,22.99,23.06,67200.0,16.5906,16.6339,16.569,16.6194,67200.0
2009-09-02 09:50:00,23.06,23.11,23.04,23.08,70000.0,16.6194,16.6555,16.605,16.6339,70000.0
2009-09-02 09:55:00,23.09,23.09,22.98,23.0,54600.0,16.6411,16.6411,16.5618,16.5762,54600.0
2009-09-02 10:00:00,23.0,23.03,22.97,22.99,80800.0,16.5762,16.5978,16.5546,16.569,80800.0
2009-09-02 10:05:00,22.99,23.06,22.99,23.04,55600.0,16.569,16.6194,16.569,16.605,55600.0
2009-09-02 10:10:00,23.04,23.08,23.0,23.0,79500.0,16.605,16.6339,16.5762,16.5762,79500.0
2009-09-02 10:15:00,23.01,23.01,22.97,22.98,43900.0,16.5834,16.5834,16.5546,16.5618,43900.0
2009-09-02 10:20:00,22.98,23.02,22.98,22.99,61100.0,16.5618,16.5906,16.5618,16.569,61100.0
2009-09-02 10:25:00,22.99,23.01,22.97,22.99,71700.0,16.569,16.5834,16.5546,16.569,71700.0
2009-09-02 10:30:00,22.98,23.01,22.96,23.0,143100.0,16.5618,16.5834,16.5474,16.5762,143100.0
2009-09-02 10:35:00,23.01,23.05,22.99,23.01,42900.0,16.5834,16.6122,16.569,16.5834,42900.0
2009-09-02 10:40:00,23.01,23.08,22.96,23.06,76300.0,16.5834,16.6339,16.5474,16.6194,76300.0
2009-09-02 10:45:00,23.05,23.06,23.02,23.03,21500.0,16.6122,16.6194,16.5906,16.5978,21500.0
2009-09-02 10:50:00,23.03,23.04,22.99,23.02,53100.0,16.5978,16.605,16.569,16.5906,53100.0
2009-09-02 10:55:00,23.03,23.08,23.02,23.08,23200.0,16.5978,16.6339,16.5906,16.6339,23200.0
2009-09-02 11:00:00,23.07,23.08,22.99,22.99,24400.0,16.6266,16.6339,16.569,16.569,24400.0
2009-09-02 11:05:00,22.99,23.0,22.97,23.0,87900.0,16.569,16.5762,16.5546,16.5762,87900.0
2009-09-02 11:10:00,23.0,23.02,22.99,23.0,50600.0,16.5762,16.5906,16.569,16.5762,50600.0
2009-09-02 11:15:00,23.0,23.02,22.97,23.01,53600.0,16.5762,16.5906,16.5546,16.5834,53600.0
2009-09-02 11:20:00,23.01,23.05,23.0,23.0,58500.0,16.5834,16.6122,16.5762,16.5762,58500.0
2009-09-02 11:25:00,23.0,23.02,22.99,23.01,81000.0,16.5762,16.5906,16.569,16.5834,81000.0
2009-09-02 11:30:00,23.02,23.04,23.0,23.01,45200.0,16.5906,16.605,16.5762,16.5834,45200.0
2009-09-02 11:35:00,23.0,23.01,23.0,23.0,13700.0,16.5762,16.5834,16.5762,16.5762,13700.0
2009-09-02 11:40:00,23.0,23.01,22.98,23.0,113200.0,16.5762,16.5834,16.5618,16.5762,113200.0
2009-09-02 11:45:00,22.99,23.01,22.99,23.0,12300.0,16.569,16.5834,16.569,16.5762,12300.0
2009-09-02 11:50:00,23.0,23.05,23.0,23.0,48900.0,16.5762,16.6122,16.5762,16.5762,48900.0
2009-09-02 11:55:00,23.0,23.0,22.99,23.0,9000.0,16.5762,16.5762,16.569,16.5762,9000.0
2009-09-02 12:00:00,23.0,23.0,22.96,22.99,95800.0,16.5762,16.5762,16.5474,16.569,95800.0
2009-09-02 12:05:00,23.0,23.0,22.97,23.0,53300.0,16.5762,16.5762,16.5546,16.5762,53300.0
2009-09-02 12:10:00,23.0,23.03,22.99,23.0,53900.0,16.5762,16.5978,16.569,16.5762,53900.0
2009-09-02 12:15:00,23.0,23.0,22.98,22.99,28100.0,16.5762,16.5762,16.5618,16.569,28100.0
2009-09-02 12:20:00,23.0,23.05,23.0,23.05,33300.0,16.5762,16.6122,16.5762,16.6122,33300.0
2009-09-02 12:25:00,23.04,23.09,23.04,23.09,25400.0,16.605,16.6411,16.605,16.6411,25400.0
2009-09-02 12:30:00,23.09,23.09,23.05,23.05,14700.0,16.6411,16.6411,16.6122,16.6122,14700.0
2009-09-02 12:35:00,23.05,23.1,23.05,23.07,35900.0,16.6122,16.6483,16.6122,16.6266,35900.0
2009-09-02 12:40:00,23.08,23.09,23.07,23.08,12200.0,16.6339,16.6411,16.6266,16.6339,12200.0
2009-09-02 12:45:00,23.09,23.09,23.08,23.08,9600.0,16.6411,16.6411,16.6339,16.6339,9600.0
2009-09-02 12:50:00,23.08,23.09,23.06,23.09,47600.0,16.6339,16.6411,16.6194,16.6411,47600.0
2009-09-02 12:55:00,23.09,23.11,23.08,23.11,17400.0,16.6411,16.6555,16.6339,16.6555,17400.0
2009-09-02 13:00:00,23.1,23.1,23.05,23.05,17100.0,16.6483,16.6483,16.6122,16.6122,17100.0
2009-09-02 13:05:00,23.05,23.09,23.03,23.09,46700.0,16.6122,16.6411,16.5978,16.6411,46700.0
2009-09-02 13:10:00,23.09,23.1,23.08,23.1,17200.0,16.6411,16.6483,16.6339,16.6483,17200.0
2009-09-02 13:15:00,23.1,23.16,23.09,23.13,67500.0,16.6483,16.6915,16.6411,16.6699,67500.0
2009-09-02 13:20:00,23.13,23.14,23.11,23.13,26400.0,16.6699,16.6771,16.6555,16.6699,26400.0
2009-09-02 13:25:00,23.14,23.14,23.11,23.11,10900.0,16.6771,16.6771,16.6555,16.6555,10900.0
2009-09-02 13:30:00,23.11,23.12,23.11,23.11,10400.0,16.6555,16.6627,16.6555,16.6555,10400.0
2009-09-02 13:35:00,23.12,23.12,23.09,23.09,16000.0,16.6627,16.6627,16.6411,16.6411,16000.0
2009-09-02 13:40:00,23.1,23.1,23.08,23.09,13900.0,16.6483,16.6483,16.6339,16.6411,13900.0
2009-09-02 13:45:00,23.09,23.09,23.08,23.09,7900.0,16.6411,16.6411,16.6339,16.6411,7900.0
2009-09-02 13:50:00,23.08,23.09,23.06,23.07,17400.0,16.6339,16.6411,16.6194,16.6266,17400.0
2009-09-02 13:55:00,23.06,23.07,23.04,23.05,12300.0,16.6194,16.6266,16.605,16.6122,12300.0
2009-09-02 14:00:00,23.04,23.06,23.03,23.05,22400.0,16.605,16.6194,16.5978,16.6122,22400.0
2009-09-02 14:05:00,23.05,23.06,23.03,23.06,12700.0,16.6122,16.6194,16.5978,16.6194,12700.0
2009-09-02 14:10:00,23.05,23.06,23.05,23.06,9800.0,16.6122,16.6194,16.6122,16.6194,9800.0
2009-09-02 14:15:00,23.05,23.06,23.02,23.02,16500.0,16.6122,16.6194,16.5906,16.5906,16500.0
2009-09-02 14:20:00,23.02,23.03,23.02,23.03,9900.0,16.5906,16.5978,16.5906,16.5978,9900.0
2009-09-02 14:25:00,23.03,23.03,23.01,23.02,18900.0,16.5978,16.5978,16.5834,16.5906,18900.0
2009-09-02 14:30:00,23.01,23.06,23.01,23.06,28500.0,16.5834,16.6194,16.5834,16.6194,28500.0
2009-09-02 14:35:00,23.06,23.06,23.03,23.03,24000.0,16.6194,16.6194,16.5978,16.5978,24000.0
2009-09-02 14:40:00,23.03,23.04,23.01,23.02,39900.0,16.5978,16.605,16.5834,16.5906,39900.0
2009-09-02 14:45:00,23.03,23.03,23.02,23.02,6700.0,16.5978,16.5978,16.5906,16.5906,6700.0
2009-09-02 14:50:00,23.02,23.03,23.01,23.01,21600.0,16.5906,16.5978,16.5834,16.5834,21600.0
2009-09-02 14:55:00,23.02,23.04,23.0,23.0,27500.0,16.5906,16.605,16.5762,16.5762,27500.0
2009-09-02 15:00:00,23.0,23.0,22.97,22.98,60600.0,16.5762,16.5762,16.5546,16.5618,60600.0
2009-09-02 15:05:00,22.99,22.99,22.98,22.98,7100.0,16.569,16.569,16.5618,16.5618,7100.0
2009-09-02 15:10:00,22.98,22.99,22.97,22.99,41100.0,16.5618,16.569,16.5546,16.569,41100.0
2009-09-02 15:15:00,22.99,23.06,22.99,23.06,72400.0,16.569,16.6194,16.569,16.6194,72400.0
2009-09-02 15:20:00,23.06,23.06,23.04,23.05,25900.0,16.6194,16.6194,16.605,16.6122,25900.0
2009-09-02 15:25:00,23.06,23.08,23.05,23.06,79400.0,16.6194,16.6339,16.6122,16.6194,79400.0
2009-09-02 15:30:00,23.06,23.06,23.04,23.04,89400.0,16.6194,16.6194,16.605,16.605,89400.0
2009-09-02 15:35:00,23.05,23.05,23.03,23.04,20200.0,16.6122,16.6122,16.5978,16.605,20200.0
2009-09-02 15:40:00,23.03,23.04,22.98,22.99,99700.0,16.5978,16.605,16.5618,16.569,99700.0
2009-09-02 15:45:00,22.99,23.01,22.97,23.01,133600.0,16.569,16.5834,16.5546,16.5834,133600.0
2009-09-02 15:50:00,23.0,23.03,22.99,22.99,178000.0,16.5762,16.5978,16.569,16.569,178000.0
2009-09-02 15:55:00,22.99,23.01,22.95,22.99,462200.0,16.569,16.5834,16.5402,16.569,462200.0
2009-09-03 09:30:00,23.13,23.13,22.88,23.0,54400.0,16.6699,16.6699,16.4897,16.5762,54400.0
2009-09-03 09:35:00,23.0,23.06,22.99,23.05,62900.0,16.5762,16.6194,16.569,16.6122,62900.0
2009-09-03 09:40:00,23.05,23.07,22.98,23.05,60600.0,16.6122,16.6266,16.5618,16.6122,60600.0
2009-09-03 09:45:00,23.05,23.05,23.0,23.02,35100.0,16.6122,16.6122,16.5762,16.5906,35100.0
2009-09-03 09:50:00,23.03,23.05,23.02,23.02,24900.0,16.5978,16.6122,16.5906,16.5906,24900.0
2009-09-03 09:55:00,23.02,23.04,22.98,23.03,73200.0,16.5906,16.605,16.5618,16.5978,73200.0
2009-09-03 10:00:00,23.02,23.05,22.99,23.02,95400.0,16.5906,16.6122,16.569,16.5906,95400.0
2009-09-03 10:05:00,23.02,23.03,22.99,23.02,93400.0,16.5906,16.5978,16.569,16.5906,93400.0
2009-09-03 10:10:00,23.02,23.03,23.0,23.01,67700.0,16.5906,16.5978,16.5762,16.5834,67700.0
2009-09-03 10:15:00,23.01,23.03,23.0,23.02,62400.0,16.5834,16.5978,16.5762,16.5906,62400.0
2009-09-03 10:20:00,23.01,23.03,22.99,23.0,182400.0,16.5834,16.5978,16.569,16.5762,182400.0
2009-09-03 10:25:00,23.0,23.01,23.0,23.0,25000.0,16.5762,16.5834,16.5762,16.5762,25000.0
2009-09-03 10:30:00,23.01,23.01,23.0,23.0,20700.0,16.5834,16.5834,16.5762,16.5762,20700.0
2009-09-03 10:35:00,23.0,23.01,23.0,23.0,26100.0,16.5762,16.5834,16.5762,16.5762,26100.0
2009-09-03 10:40:00,23.0,23.01,23.0,23.01,33700.0,16.5762,16.5834,16.5762,16.5834,33700.0
2009-09-03 10:45:00,23.0,23.01,23.0,23.0,17400.0,16.5762,16.5834,16.5762,16.5762,17400.0
2009-09-03 10:50:00,23.0,23.01,23.0,23.0,27800.0,16.5762,16.5834,16.5762,16.5762,27800.0
2009-09-03 10:55:00,23.01,23.02,23.0,23.01,61900.0,16.5834,16.5906,16.5762,16.5834,61900.0
2009-09-03 11:00:00,23.01,23.03,23.0,23.0,54100.0,16.5834,16.5978,16.5762,16.5762,54100.0
2009-09-03 11:05:00,23.0,23.06,23.0,23.01,68100.0,16.5762,16.6194,16.5762,16.5834,68100.0
2009-09-03 11:10:00,23.01,23.06,23.01,23.02,33800.0,16.5834,16.6194,16.5834,16.5906,33800.0
2009-09-03 11:15:00,23.01,23.02,22.98,22.99,98300.0,16.5834,16.5906,16.5618,16.569,98300.0
2009-09-03 11:20:00,23.0,23.01,22.99,23.0,112400.0,16.5762,16.5834,16.569,16.5762,112400.0
2009-09-03 11:25:00,23.0,23.01,23.0,23.0,20000.0,16.5762,16.5834,16.5762,16.5762,20000.0
2009-09-03 11:30:00,23.0,23.01,23.0,23.01,15300.0,16.5762,16.5834,16.5762,16.5834,15300.0
2009-09-03 11:35:00,23.0,23.01,22.99,22.99,25500.0,16.5762,16.5834,16.569,16.569,25500.0
2009-09-03 11:40:00,22.99,23.0,22.99,23.0,54500.0,16.569,16.5762,16.569,16.5762,54500.0
2009-09-03 11:45:00,23.0,23.01,22.99,23.01,58500.0,16.5762,16.5834,16.569,16.5834,58500.0
2009-09-03 11:50:00,23.0,23.01,22.99,23.0,17300.0,16.5762,16.5834,16.569,16.5762,17300.0
2009-09-03 11:55:00,22.99,23.0,22.99,23.0,15800.0,16.569,16.5762,16.569,16.5762,15800.0
2009-09-03 12:00:00,22.99,23.0,22.99,23.0,13100.0,16.569,16.5762,16.569,16.5762,13100.0
2009-09-03 12:05:00,22.99,23.0,22.99,22.99,13900.0,16.569,16.5762,16.569,16.569,13900.0
2009-09-03 12:10:00,23.0,23.0,22.99,22.99,19500.0,16.5762,16.5762,16.569,16.569,19500.0
2009-09-03 12:15:00,22.99,23.0,22.99,23.0,14100.0,16.569,16.5762,16.569,16.5762,14100.0
2009-09-03 12:20:00,22.99,23.0,22.99,22.99,55300.0,16.569,16.5762,16.569,16.569,55300.0
2009-09-03 12:25:00,22.99,23.0,22.98,22.98,20100.0,16.569,16.5762,16.5618,16.5618,20100.0
2009-09-03 12:30:00,22.98,22.99,22.96,22.96,52700.0,16.5618,16.569,16.5474,16.5474,52700.0
2009-09-03 12:35:00,22.96,22.99,22.96,22.98,63600.0,16.5474,16.569,16.5474,16.5618,63600.0
2009-09-03 12:40:00,22.99,22.99,22.98,22.98,9200.0,16.569,16.569,16.5618,16.5618,9200.0
2009-09-03 12:45:00,22.98,22.99,22.98,22.98,9300.0,16.5618,16.569,16.5618,16.5618,9300.0
2009-09-03 12:50:00,22.98,22.99,22.98,22.98,16300.0,16.5618,16.569,16.5618,16.5618,16300.0
2009-09-03 12:55:00,22.98,22.99,22.97,22.97,38700.0,16.5618,16.569,16.5546,16.5546,38700.0
2009-09-03 13:00:00,22.97,23.0,22.97,23.0,152600.0,16.5546,16.5762,16.5546,16.5762,152600.0
2009-09-03 13:05:00,22.99,23.0,22.97,22.98,24100.0,16.569,16.5762,16.5546,16.5618,24100.0
2009-09-03 13:10:00,22.97,22.98,22.97,22.98,15400.0,16.5546,16.5618,16.5546,16.5618,15400.0
2009-09-03 13:15:00,22.97,22.98,22.97,22.98,25800.0,16.5546,16.5618,16.5546,16.5618,25800.0
2009-09-03 13:20:00,22.97,22.98,22.96,22.98,30400.0,16.5546,16.5618,16.5474,16.5618,30400.0
2009-09-03 13:25:00,22.97,22.98,22.95,22.96,35200.0,16.5546,16.5618,16.5402,16.5474,35200.0
2009-09-03 13:30:00,22.95,22.97,22.95,22.96,124700.0,16.5402,16.5546,16.5402,16.5474,124700.0
2009-09-03 13:35:00,22.96,22.97,22.96,22.97,16200.0,16.5474,16.5546,16.5474,16.5546,16200.0
2009-09-03 13:40:00,22.96,22.97,22.96,22.96,16300.0,16.5474,16.5546,16.5474,16.5474,16300.0
2009-09-03 13:45:00,22.96,22.97,22.96,22.96,13500.0,16.5474,16.5546,16.5474,16.5474,13500.0
2009-09-03 13:50:00,22.96,22.97,22.95,22.96,55400.0,16.5474,16.5546,16.5402,16.5474,55400.0
2009-09-03 13:55:00,22.96,22.97,22.94,22.95,59200.0,16.5474,16.5546,16.533,16.5402,59200.0
2009-09-03 14:00:00,22.96,22.96,22.95,22.95,5400.0,16.5474,16.5474,16.5402,16.5402,5400.0
2009-09-03 14:05:00,22.96,22.96,22.95,22.96,12700.0,16.5474,16.5474,16.5402,16.5474,12700.0
2009-09-03 14:10:00,22.96,22.96,22.94,22.95,37700.0,16.5474,16.5474,16.533,16.5402,37700.0
2009-09-03 14:15:00,22.95,22.95,22.94,22.94,18000.0,16.5402,16.5402,16.533,16.533,18000.0
2009-09-03 14:20:00,22.94,22.95,22.93,22.94,40800.0,16.533,16.5402,16.5257,16.533,40800.0
2009-09-03 14:25:00,22.95,22.96,22.94,22.95,30100.0,16.5402,16.5474,16.533,16.5402,30100.0
2009-09-03 14:30:00,22.95,22.96,22.95,22.95,53600.0,16.5402,16.5474,16.5402,16.5402,53600.0
2009-09-03 14:35:00,22.95,22.96,22.94,22.95,88000.0,16.5402,16.5474,16.533,16.5402,88000.0
2009-09-03 14:40:00,22.95,22.96,22.95,22.96,48700.0,16.5402,16.5474,16.5402,16.5474,48700.0
2009-09-03 14:45:00,22.95,22.96,22.95,22.95,12700.0,16.5402,16.5474,16.5402,16.5402,12700.0
2009-09-03 14:50:00,22.95,22.96,22.95,22.96,20200.0,16.5402,16.5474,16.5402,16.5474,20200.0
2009-09-03 14:55:00,22.95,22.96,22.94,22.94,81800.0,16.5402,16.5474,16.533,16.533,81800.0
2009-09-03 15:00:00,22.94,22.95,22.94,22.95,36800.0,16.533,16.5402,16.533,16.5402,36800.0
2009-09-03 15:05:00,22.95,22.95,22.94,22.94,24200.0,16.5402,16.5402,16.533,16.533,24200.0
2009-09-03 15:10:00,22.94,22.95,22.94,22.95,29800.0,16.533,16.5402,16.533,16.5402,29800.0
2009-09-03 15:15:00,22.94,22.95,22.94,22.95,24200.0,16.533,16.5402,16.533,16.5402,24200.0
2009-09-03 15:20:00,22.94,22.97,22.94,22.97,83500.0,16.533,16.5546,16.533,16.5546,83500.0
2009-09-03 15:25:00,22.97,22.97,22.95,22.96,77400.0,16.5546,16.5546,16.5402,16.5474,77400.0
2009-09-03 15:30:00,22.95,23.0,22.95,23.0,87500.0,16.5402,16.5762,16.5402,16.5762,87500.0
2009-09-03 15:35:00,22.99,23.01,22.98,22.98,47100.0,16.569,16.5834,16.5618,16.5618,47100.0
2009-09-03 15:40:00,22.99,23.01,22.98,23.0,67800.0,16.569,16.5834,16.5618,16.5762,67800.0
2009-09-03 15:45:00,23.01,23.05,23.0,23.04,60200.0,16.5834,16.6122,16.5762,16.605,60200.0
2009-09-03 15:50:00,23.05,23.07,23.02,23.06,154700.0,16.6122,16.6266,16.5906,16.6194,154700.0
2009-09-03 15:55:00,23.06,23.15,23.05,23.14,323700.0,16.6194,16.6843,16.6122,16.6771,323700.0
2009-09-04 09:30:00,23.19,23.19,23.04,23.11,30800.0,16.7131,16.7131,16.605,16.6555,30800.0
2009-09-04 09:35:00,23.14,23.16,23.01,23.01,38900.0,16.6771,16.6915,16.5834,16.5834,38900.0
2009-09-04 09:40:00,23.02,23.06,22.99,23.01,31800.0,16.5906,16.6194,16.569,16.5834,31800.0
2009-09-04 09:45:00,23.01,23.02,22.96,23.0,43800.0,16.5834,16.5906,16.5474,16.5762,43800.0
2009-09-04 09:50:00,23.0,23.04,22.99,23.02,78400.0,16.5762,16.605,16.569,16.5906,78400.0
2009-09-04 09:55:00,23.03,23.06,23.01,23.02,34100.0,16.5978,16.6194,16.5834,16.5906,34100.0
2009-09-04 10:00:00,23.02,23.14,23.02,23.1,31800.0,16.5906,16.6771,16.5906,16.6483,31800.0
2009-09-04 10:05:00,23.1,23.11,23.05,23.07,17400.0,16.6483,16.6555,16.6122,16.6266,17400.0
2009-09-04 10:10:00,23.07,23.12,23.06,23.11,23900.0,16.6266,16.6627,16.6194,16.6555,23900.0
2009-09-04 10:15:00,23.12,23.13,23.1,23.1,27100.0,16.6627,16.6699,16.6483,16.6483,27100.0
2009-09-04 10:20:00,23.11,23.21,23.1,23.16,44100.0,16.6555,16.7275,16.6483,16.6915,44100.0
2009-09-04 10:25:00,23.17,23.17,23.14,23.15,12200.0,16.6987,16.6987,16.6771,16.6843,12200.0
2009-09-04 10:30:00,23.15,23.16,23.12,23.15,15000.0,16.6843,16.6915,16.6627,16.6843,15000.0
2009-09-04 10:35:00,23.15,23.15,23.11,23.12,31100.0,16.6843,16.6843,16.6555,16.6627,31100.0
2009-09-04 10:40:00,23.12,23.12,23.11,23.11,14900.0,16.6627,16.6627,16.6555,16.6555,14900.0
2009-09-04 10:45:00,23.11,23.12,23.11,23.11,13400.0,16.6555,16.6627,16.6555,16.6555,13400.0
2009-09-04 10:50:00,23.11,23.12,23.11,23.11,5000.0,16.6555,16.6627,16.6555,16.6555,5000.0
2009-09-04 10:55:00,23.11,23.13,23.11,23.11,25600.0,16.6555,16.6699,16.6555,16.6555,25600.0
2009-09-04 11:00:00,23.12,23.12,23.1,23.1,43700.0,16.6627,16.6627,16.6483,16.6483,43700.0
2009-09-04 11:05:00,23.1,23.11,23.1,23.1,6800.0,16.6483,16.6555,16.6483,16.6483,6800.0
2009-09-04 11:10:00,23.1,23.11,23.1,23.1,11100.0,16.6483,16.6555,16.6483,16.6483,11100.0
2009-09-04 11:15:00,23.1,23.11,23.1,23.1,13400.0,16.6483,16.6555,16.6483,16.6483,13400.0
2009-09-04 11:20:00,23.1,23.12,23.08,23.12,89000.0,16.6483,16.6627,16.6339,16.6627,89000.0
2009-09-04 11:25:00,23.11,23.13,23.1,23.12,56700.0,16.6555,16.6699,16.6483,16.6627,56700.0
2009-09-04 11:30:00,23.13,23.13,23.12,23.12,11200.0,16.6699,16.6699,16.6627,16.6627,11200.0
2009-09-04 11:35:00,23.12,23.14,23.12,23.14,9300.0,16.6627,16.6771,16.6627,16.6771,9300.0
2009-09-04 11:40:00,23.13,23.14,23.13,23.13,7000.0,16.6699,16.6771,16.6699,16.6699,7000.0
2009-09-04 11:45:00,23.13,23.14,23.13,23.13,1900.0,16.6699,16.6771,16.6699,16.6699,1900.0
2009-09-04 11:50:00,23.13,23.14,23.13,23.13,5800.0,16.6699,16.6771,16.6699,16.6699,5800.0
2009-09-04 11:55:00,23.13,23.14,23.13,23.14,5100.0,16.6699,16.6771,16.6699,16.6771,5100.0
2009-09-04 12:00:00,23.14,23.14,23.12,23.12,12800.0,16.6771,16.6771,16.6627,16.6627,12800.0
2009-09-04 12:05:00,23.12,23.16,23.12,23.14,57600.0,16.6627,16.6915,16.6627,16.6771,57600.0
2009-09-04 12:10:00,23.14,23.15,23.11,23.12,20800.0,16.6771,16.6843,16.6555,16.6627,20800.0
2009-09-04 12:15:00,23.11,23.13,23.11,23.12,26100.0,16.6555,16.6699,16.6555,16.6627,26100.0
2009-09-04 12:20:00,23.12,23.13,23.12,23.13,54000.0,16.6627,16.6699,16.6627,16.6699,54000.0
2009-09-04 12:25:00,23.13,23.13,23.12,23.12,11400.0,16.6699,16.6699,16.6627,16.6627,11400.0
2009-09-04 12:30:00,23.12,23.13,23.1,23.1,17800.0,16.6627,16.6699,16.6483,16.6483,17800.0
2009-09-04 12:35:00,23.1,23.11,23.1,23.1,2600.0,16.6483,16.6555,16.6483,16.6483,2600.0
2009-09-04 12:40:00,23.1,23.11,23.09,23.09,21700.0,16.6483,16.6555,16.6411,16.6411,21700.0
2009-09-04 12:45:00,23.09,23.1,23.09,23.09,4500.0,16.6411,16.6483,16.6411,16.6411,4500.0
2009-09-04 12:50:00,23.1,23.11,23.1,23.1,17400.0,16.6483,16.6555,16.6483,16.6483,17400.0
2009-09-04 12:55:00,23.1,23.11,23.1,23.1,5000.0,16.6483,16.6555,16.6483,16.6483,5000.0
2009-09-04 13:00:00,23.1,23.11,23.1,23.1,3400.0,16.6483,16.6555,16.6483,16.6483,3400.0
2009-09-04 13:05:00,23.1,23.11,23.1,23.1,15500.0,16.6483,16.6555,16.6483,16.6483,15500.0
2009-09-04 13:10:00,23.11,23.13,23.1,23.13,40700.0,16.6555,16.6699,16.6483,16.6699,40700.0
2009-09-04 13:15:00,23.13,23.13,23.12,23.13,25700.0,16.6699,16.6699,16.6627,16.6699,25700.0
2009-09-04 13:20:00,23.12,23.13,23.12,23.13,21600.0,16.6627,16.6699,16.6627,16.6699,21600.0
2009-09-04 13:25:00,23.13,23.13,23.12,23.12,7800.0,16.6699,16.6699,16.6627,16.6627,7800.0
2009-09-04 13:30:00,23.13,23.13,23.12,23.13,19100.0,16.6699,16.6699,16.6627,16.6699,19100.0
2009-09-04 13:35:00,23.12,23.13,23.12,23.13,7900.0,16.6627,16.6699,16.6627,16.6699,7900.0
2009-09-04 13:40:00,23.12,23.13,23.09,23.1,64600.0,16.6627,16.6699,16.6411,16.6483,64600.0
2009-09-04 13:45:00,23.1,23.1,23.09,23.1,5200.0,16.6483,16.6483,16.6411,16.6483,5200.0
2009-09-04 13:50:00,23.1,23.1,23.09,23.09,12500.0,16.6483,16.6483,16.6411,16.6411,12500.0
2009-09-04 13:55:00,23.1,23.12,23.09,23.1,38900.0,16.6483,16.6627,16.6411,16.6483,38900.0
2009-09-04 14:00:00,23.09,23.12,23.09,23.12,31200.0,16.6411,16.6627,16.6411,16.6627,31200.0
2009-09-04 14:05:00,23.13,23.13,23.1,23.11,26300.0,16.6699,16.6699,16.6483,16.6555,26300.0
2009-09-04 14:10:00,23.11,23.13,23.1,23.13,25100.0,16.6555,16.6699,16.6483,16.6699,25100.0
2009-09-04 14:15:00,23.13,23.13,23.12,23.13,10900.0,16.6699,16.6699,16.6627,16.6699,10900.0
2009-09-04 14:20:00,23.13,23.16,23.13,23.16,9100.0,16.6699,16.6915,16.6699,16.6915,9100.0
2009-09-04 14:25:00,23.15,23.16,23.11,23.11,22800.0,16.6843,16.6915,16.6555,16.6555,22800.0
2009-09-04 14:30:00,23.11,23.13,23.11,23.12,20400.0,16.6555,16.6699,16.6555,16.6627,20400.0
2009-09-04 14:35:00,23.13,23.13,23.1,23.13,79800.0,16.6699,16.6699,16.6483,16.6699,79800.0
2009-09-04 14:40:00,23.13,23.13,23.12,23.12,10300.0,16.6699,16.6699,16.6627,16.6627,10300.0
2009-09-04 14:45:00,23.12,23.13,23.12,23.13,56200.0,16.6627,16.6699,16.6627,16.6699,56200.0
2009-09-04 14:50:00,23.13,23.13,23.12,23.12,4100.0,16.6699,16.6699,16.6627,16.6627,4100.0
2009-09-04 14:55:00,23.13,23.15,23.12,23.12,91300.0,16.6699,16.6843,16.6627,16.6627,91300.0
2009-09-04 15:00:00,23.12,23.13,23.12,23.12,91200.0,16.6627,16.6699,16.6627,16.6627,91200.0
2009-09-04 15:05:00,23.13,23.13,23.09,23.09,38000.0,16.6699,16.6699,16.6411,16.6411,38000.0
2009-09-04 15:10:00,23.09,23.13,23.09,23.11,117100.0,16.6411,16.6699,16.6411,16.6555,117100.0
2009-09-04 15:15:00,23.11,23.13,23.1,23.12,48700.0,16.6555,16.6699,16.6483,16.6627,48700.0
2009-09-04 15:20:00,23.12,23.13,23.11,23.11,51100.0,16.6627,16.6699,16.6555,16.6555,51100.0
2009-09-04 15:25:00,23.11,23.11,23.1,23.1,47000.0,16.6555,16.6555,16.6483,16.6483,47000.0
2009-09-04 15:30:00,23.1,23.11,23.08,23.09,67000.0,16.6483,16.6555,16.6339,16.6411,67000.0
2009-09-04 15:35:00,23.08,23.11,23.08,23.1,128100.0,16.6339,16.6555,16.6339,16.6483,128100.0
2009-09-04 15:40:00,23.1,23.12,23.07,23.08,120500.0,16.6483,16.6627,16.6266,16.6339,120500.0
2009-09-04 15:45:00,23.07,23.12,23.07,23.1,134700.0,16.6266,16.6627,16.6266,16.6483,134700.0
2009-09-04 15:50:00,23.1,23.14,23.1,23.13,97300.0,16.6483,16.6771,16.6483,16.6699,97300.0
2009-09-04 15:55:00,23.13,23.15,23.12,23.12,321000.0,16.6699,16.6843,16.6627,16.6627,321000.0
2009-09-08 09:30:00,22.56,23.03,22.56,22.9,140900.0,16.2591,16.5978,16.2591,16.5041,140900.0
2009-09-08 09:35:00,22.9,22.98,22.86,22.94,93500.0,16.5041,16.5618,16.4753,16.533,93500.0
2009-09-08 09:40:00,22.92,22.94,22.9,22.9,69800.0,16.5185,16.533,16.5041,16.5041,69800.0
2009-09-08 09:45:00,22.9,22.96,22.9,22.94,66700.0,16.5041,16.5474,16.5041,16.533,66700.0
2009-09-08 09:50:00,22.94,23.0,22.93,22.99,46500.0,16.533,16.5762,16.5257,16.569,46500.0
2009-09-08 09:55:00,22.99,23.03,22.98,23.0,52100.0,16.569,16.5978,16.5618,16.5762,52100.0
2009-09-08 10:00:00,23.0,23.03,22.93,22.97,100300.0,16.5762,16.5978,16.5257,16.5546,100300.0
2009-09-08 10:05:00,22.97,23.02,22.95,23.0,77500.0,16.5546,16.5906,16.5402,16.5762,77500.0
2009-09-08 10:10:00,23.0,23.04,22.99,23.01,72800.0,16.5762,16.605,16.569,16.5834,72800.0
2009-09-08 10:15:00,23.02,23.04,22.98,23.01,80000.0,16.5906,16.605,16.5618,16.5834,80000.0
2009-09-08 10:20:00,23.02,23.06,23.0,23.06,49400.0,16.5906,16.6194,16.5762,16.6194,49400.0
2009-09-08 10:25:00,23.06,23.07,23.04,23.06,43200.0,16.6194,16.6266,16.605,16.6194,43200.0
2009-09-08 10:30:00,23.07,23.11,23.06,23.09,42400.0,16.6266,16.6555,16.6194,16.6411,42400.0
2009-09-08 10:35:00,23.09,23.12,23.08,23.1,34100.0,16.6411,16.6627,16.6339,16.6483,34100.0
2009-09-08 10:40:00,23.11,23.11,23.08,23.08,10700.0,16.6555,16.6555,16.6339,16.6339,10700.0
2009-09-08 10:45:00,23.08,23.09,23.08,23.08,9300.0,16.6339,16.6411,16.6339,16.6339,9300.0
2009-09-08 10:50:00,23.09,23.09,23.06,23.08,17700.0,16.6411,16.6411,16.6194,16.6339,17700.0
2009-09-08 10:55:00,23.07,23.07,23.04,23.06,30400.0,16.6266,16.6266,16.605,16.6194,30400.0
2009-09-08 11:00:00,23.05,23.06,23.02,23.02,14300.0,16.6122,16.6194,16.5906,16.5906,14300.0
2009-09-08 11:05:00,23.03,23.03,23.0,23.0,14300.0,16.5978,16.5978,16.5762,16.5762,14300.0
2009-09-08 11:10:00,23.0,23.06,23.0,23.05,22000.0,16.5762,16.6194,16.5762,16.6122,22000.0
2009-09-08 11:15:00,23.06,23.06,23.05,23.05,9400.0,16.6194,16.6194,16.6122,16.6122,9400.0
2009-09-08 11:20:00,23.06,23.1,23.05,23.1,33700.0,16.6194,16.6483,16.6122,16.6483,33700.0
2009-09-08 11:25:00,23.1,23.1,23.08,23.08,14700.0,16.6483,16.6483,16.6339,16.6339,14700.0
2009-09-08 11:30:00,23.08,23.09,23.08,23.08,6400.0,16.6339,16.6411,16.6339,16.6339,6400.0
2009-09-08 11:35:00,23.08,23.1,23.07,23.09,34300.0,16.6339,16.6483,16.6266,16.6411,34300.0
2009-09-08 11:40:00,23.09,23.09,23.02,23.02,22700.0,16.6411,16.6411,16.5906,16.5906,22700.0
2009-09-08 11:45:00,23.02,23.04,23.0,23.04,25200.0,16.5906,16.605,16.5762,16.605,25200.0
2009-09-08 11:50:00,23.03,23.06,23.01,23.06,31700.0,16.5978,16.6194,16.5834,16.6194,31700.0
2009-09-08 11:55:00,23.06,23.07,23.02,23.04,44300.0,16.6194,16.6266,16.5906,16.605,44300.0
2009-09-08 12:00:00,23.05,23.05,23.01,23.03,23700.0,16.6122,16.6122,16.5834,16.5978,23700.0
2009-09-08 12:05:00,23.03,23.06,23.02,23.05,16200.0,16.5978,16.6194,16.5906,16.6122,16200.0
2009-09-08 12:10:00,23.05,23.07,23.04,23.06,26600.0,16.6122,16.6266,16.605,16.6194,26600.0
2009-09-08 12:15:00,23.06,23.08,23.06,23.07,4900.0,16.6194,16.6339,16.6194,16.6266,4900.0
2009-09-08 12:20:00,23.07,23.08,23.07,23.08,7600.0,16.6266,16.6339,16.6266,16.6339,7600.0
2009-09-08 12:25:00,23.08,23.12,23.07,23.1,30800.0,16.6339,16.6627,16.6266,16.6483,30800.0
2009-09-08 12:30:00,23.1,23.1,23.09,23.09,6600.0,16.6483,16.6483,16.6411,16.6411,6600.0
2009-09-08 12:35:00,23.1,23.11,23.09,23.11,11400.0,16.6483,16.6555,16.6411,16.6555,11400.0
2009-09-08 12:40:00,23.11,23.11,23.09,23.1,10000.0,16.6555,16.6555,16.6411,16.6483,10000.0
2009-09-08 12:45:00,23.1,23.1,23.09,23.09,3300.0,16.6483,16.6483,16.6411,16.6411,3300.0
2009-09-08 12:50:00,23.1,23.1,23.09,23.09,2500.0,16.6483,16.6483,16.6411,16.6411,2500.0
2009-09-08 12:55:00,23.1,23.1,23.09,23.1,6200.0,16.6483,16.6483,16.6411,16.6483,6200.0
2009-09-08 13:00:00,23.1,23.1,23.09,23.1,12600.0,16.6483,16.6483,16.6411,16.6483,12600.0
2009-09-08 13:05:00,23.09,23.12,23.08,23.08,34500.0,16.6411,16.6627,16.6339,16.6339,34500.0
2009-09-08 13:10:00,23.08,23.08,23.01,23.01,34300.0,16.6339,16.6339,16.5834,16.5834,34300.0
2009-09-08 13:15:00,23.01,23.04,23.01,23.04,43200.0,16.5834,16.605,16.5834,16.605,43200.0
2009-09-08 13:20:00,23.03,23.07,23.03,23.06,16600.0,16.5978,16.6266,16.5978,16.6194,16600.0
2009-09-08 13:25:00,23.06,23.07,23.06,23.07,18200.0,16.6194,16.6266,16.6194,16.6266,18200.0
2009-09-08 13:30:00,23.07,23.07,23.05,23.05,21500.0,16.6266,16.6266,16.6122,16.6122,21500.0
2009-09-08 13:35:00,23.05,23.06,23.04,23.05,10400.0,16.6122,16.6194,16.605,16.6122,10400.0
2009-09-08 13:40:00,23.05,23.06,23.04,23.05,17000.0,16.6122,16.6194,16.605,16.6122,17000.0
2009-09-08 13:45:00,23.06,23.06,23.04,23.04,22900.0,16.6194,16.6194,16.605,16.605,22900.0
2009-09-08 13:50:00,23.04,23.07,23.04,23.06,53200.0,16.605,16.6266,16.605,16.6194,53200.0
2009-09-08 13:55:00,23.06,23.08,23.06,23.06,11800.0,16.6194,16.6339,16.6194,16.6194,11800.0
2009-09-08 14:00:00,23.07,23.09,23.06,23.08,35100.0,16.6266,16.6411,16.6194,16.6339,35100.0
2009-09-08 14:05:00,23.08,23.09,23.08,23.08,10800.0,16.6339,16.6411,16.6339,16.6339,10800.0
2009-09-08 14:10:00,23.08,23.09,23.08,23.09,10900.0,16.6339,16.6411,16.6339,16.6411,10900.0
2009-09-08 14:15:00,23.09,23.1,23.08,23.1,20900.0,16.6411,16.6483,16.6339,16.6483,20900.0
2009-09-08 14:20:00,23.1,23.11,23.09,23.1,53200.0,16.6483,16.6555,16.6411,16.6483,53200.0
2009-09-08 14:25:00,23.1,23.12,23.09,23.1,25000.0,16.6483,16.6627,16.6411,16.6483,25000.0
2009-09-08 14:30:00,23.1,23.1,23.08,23.09,33200.0,16.6483,16.6483,16.6339,16.6411,33200.0
2009-09-08 14:35:00,23.09,23.11,23.09,23.11,24600.0,16.6411,16.6555,16.6411,16.6555,24600.0
2009-09-08 14:40:00,23.1,23.12,23.1,23.11,13100.0,16.6483,16.6627,16.6483,16.6555,13100.0
2009-09-08 14:45:00,23.11,23.12,23.11,23.12,10100.0,16.6555,16.6627,16.6555,16.6627,10100.0
2009-09-08 14:50:00,23.12,23.12,23.11,23.11,4300.0,16.6627,16.6627,16.6555,16.6555,4300.0
2009-09-08 14:55:00,23.12,23.12,23.11,23.12,132500.0,16.6627,16.6627,16.6555,16.6627,132500.0
2009-09-08 15:00:00,23.11,23.12,23.1,23.1,48900.0,16.6555,16.6627,16.6483,16.6483,48900.0
2009-09-08 15:05:00,23.1,23.12,23.1,23.11,46700.0,16.6483,16.6627,16.6483,16.6555,46700.0
2009-09-08 15:10:00,23.12,23.12,23.1,23.11,17400.0,16.6627,16.6627,16.6483,16.6555,17400.0
2009-09-08 15:15:00,23.11,23.12,23.1,23.12,25300.0,16.6555,16.6627,16.6483,16.6627,25300.0
2009-09-08 15:20:00,23.11,23.12,23.08,23.12,68200.0,16.6555,16.6627,16.6339,16.6627,68200.0
2009-09-08 15:25:00,23.11,23.12,23.1,23.1,13800.0,16.6555,16.6627,16.6483,16.6483,13800.0
2009-09-08 15:30:00,23.1,23.11,23.1,23.11,14200.0,16.6483,16.6555,16.6483,16.6555,14200.0
2009-09-08 15:35:00,23.1,23.12,23.1,23.11,216100.0,16.6483,16.6627,16.6483,16.6555,216100.0
2009-09-08 15:40:00,23.11,23.11,23.09,23.1,96400.0,16.6555,16.6555,16.6411,16.6483,96400.0
2009-09-08 15:45:00,23.1,23.11,23.08,23.1,51800.0,16.6483,16.6555,16.6339,16.6483,51800.0
2009-09-08 15:50:00,23.1,23.1,23.09,23.1,37200.0,16.6483,16.6483,16.6411,16.6483,37200.0
2009-09-08 15:55:00,23.1,23.12,23.09,23.12,176900.0,16.6483,16.6627,16.6411,16.6627,176900.0
2009-09-09 09:30:00,23.09,23.24,22.96,23.07,50700.0,16.6411,16.7492,16.5474,16.6266,50700.0
2009-09-09 09:35:00,23.07,23.16,23.07,23.09,48800.0,16.6266,16.6915,16.6266,16.6411,48800.0
2009-09-09 09:40:00,23.09,23.09,23.03,23.08,39100.0,16.6411,16.6411,16.5978,16.6339,39100.0
2009-09-09 09:45:00,23.07,23.1,23.05,23.07,35400.0,16.6266,16.6483,16.6122,16.6266,35400.0
2009-09-09 09:50:00,23.07,23.13,23.06,23.11,26800.0,16.6266,16.6699,16.6194,16.6555,26800.0
2009-09-09 09:55:00,23.11,23.12,23.02,23.02,15300.0,16.6555,16.6627,16.5906,16.5906,15300.0
2009-09-09 10:00:00,23.02,23.05,23.01,23.04,24600.0,16.5906,16.6122,16.5834,16.605,24600.0
2009-09-09 10:05:00,23.04,23.05,23.03,23.03,20900.0,16.605,16.6122,16.5978,16.5978,20900.0
2009-09-09 10:10:00,23.03,23.06,23.01,23.05,27600.0,16.5978,16.6194,16.5834,16.6122,27600.0
2009-09-09 10:15:00,23.06,23.11,23.06,23.1,33400.0,16.6194,16.6555,16.6194,16.6483,33400.0
2009-09-09 10:20:00,23.1,23.1,23.05,23.05,16100.0,16.6483,16.6483,16.6122,16.6122,16100.0
2009-09-09 10:25:00,23.05,23.06,23.05,23.06,20100.0,16.6122,16.6194,16.6122,16.6194,20100.0
2009-09-09 10:30:00,23.06,23.09,23.06,23.06,45300.0,16.6194,16.6411,16.6194,16.6194,45300.0
2009-09-09 10:35:00,23.06,23.07,23.05,23.07,9900.0,16.6194,16.6266,16.6122,16.6266,9900.0
2009-09-09 10:40:00,23.06,23.08,23.05,23.07,26900.0,16.6194,16.6339,16.6122,16.6266,26900.0
2009-09-09 10:45:00,23.07,23.08,23.05,23.06,22900.0,16.6266,16.6339,16.6122,16.6194,22900.0
2009-09-09 10:50:00,23.05,23.07,23.05,23.06,22300.0,16.6122,16.6266,16.6122,16.6194,22300.0
2009-09-09 10:55:00,23.06,23.08,23.06,23.06,13400.0,16.6194,16.6339,16.6194,16.6194,13400.0
2009-09-09 11:00:00,23.06,23.07,23.06,23.07,8400.0,16.6194,16.6266,16.6194,16.6266,8400.0
2009-09-09 11:05:00,23.07,23.08,23.05,23.06,28400.0,16.6266,16.6339,16.6122,16.6194,28400.0
2009-09-09 11:10:00,23.07,23.07,23.06,23.07,9600.0,16.6266,16.6266,16.6194,16.6266,9600.0
2009-09-09 11:15:00,23.07,23.07,23.06,23.06,11100.0,16.6266,16.6266,16.6194,16.6194,11100.0
2009-09-09 11:20:00,23.07,23.1,23.06,23.09,23700.0,16.6266,16.6483,16.6194,16.6411,23700.0
2009-09-09 11:25:00,23.09,23.1,23.09,23.09,13100.0,16.6411,16.6483,16.6411,16.6411,13100.0
2009-09-09 11:30:00,23.1,23.1,23.08,23.09,32000.0,16.6483,16.6483,16.6339,16.6411,32000.0
2009-09-09 11:35:00,23.08,23.09,23.08,23.09,30500.0,16.6339,16.6411,16.6339,16.6411,30500.0
2009-09-09 11:40:00,23.08,23.14,23.08,23.14,68300.0,16.6339,16.6771,16.6339,16.6771,68300.0
2009-09-09 11:45:00,23.14,23.17,23.14,23.17,33700.0,16.6771,16.6987,16.6771,16.6987,33700.0
2009-09-09 11:50:00,23.17,23.17,23.16,23.17,15100.0,16.6987,16.6987,16.6915,16.6987,15100.0
2009-09-09 11:55:00,23.16,23.17,23.14,23.14,23200.0,16.6915,16.6987,16.6771,16.6771,23200.0
2009-09-09 12:00:00,23.14,23.15,23.14,23.14,14300.0,16.6771,16.6843,16.6771,16.6771,14300.0
2009-09-09 12:05:00,23.15,23.17,23.14,23.17,36300.0,16.6843,16.6987,16.6771,16.6987,36300.0
2009-09-09 12:10:00,23.17,23.18,23.16,23.17,22900.0,16.6987,16.7059,16.6915,16.6987,22900.0
2009-09-09 12:15:00,23.18,23.19,23.17,23.18,13500.0,16.7059,16.7131,16.6987,16.7059,13500.0
2009-09-09 12:20:00,23.19,23.2,23.18,23.19,8900.0,16.7131,16.7203,16.7059,16.7131,8900.0
2009-09-09 12:25:00,23.2,23.2,23.16,23.16,25700.0,16.7203,16.7203,16.6915,16.6915,25700.0
2009-09-09 12:30:00,23.17,23.17,23.16,23.16,9400.0,16.6987,16.6987,16.6915,16.6915,9400.0
2009-09-09 12:35:00,23.17,23.17,23.13,23.13,30900.0,16.6987,16.6987,16.6699,16.6699,30900.0
2009-09-09 12:40:00,23.13,23.48,23.11,23.11,72300.0,16.6699,16.9221,16.6555,16.6555,72300.0
2009-09-09 12:45:00,23.11,23.2,23.1,23.17,25700.0,16.6555,16.7203,16.6483,16.6987,25700.0
2009-09-09 12:50:00,23.17,23.2,23.17,23.19,19000.0,16.6987,16.7203,16.6987,16.7131,19000.0
2009-09-09 12:55:00,23.19,23.21,23.19,23.21,18000.0,16.7131,16.7275,16.7131,16.7275,18000.0
2009-09-09 13:00:00,23.2,23.22,23.18,23.2,29000.0,16.7203,16.7348,16.7059,16.7203,29000.0
2009-09-09 13:05:00,23.2,23.22,23.19,23.19,24200.0,16.7203,16.7348,16.7131,16.7131,24200.0
2009-09-09 13:10:00,23.19,23.2,23.19,23.2,13900.0,16.7131,16.7203,16.7131,16.7203,13900.0
2009-09-09 13:15:00,23.2,23.21,23.18,23.18,33800.0,16.7203,16.7275,16.7059,16.7059,33800.0
2009-09-09 13:20:00,23.18,23.19,23.15,23.16,56500.0,16.7059,16.7131,16.6843,16.6915,56500.0
2009-09-09 13:25:00,23.16,23.17,23.13,23.15,42800.0,16.6915,16.6987,16.6699,16.6843,42800.0
2009-09-09 13:30:00,23.15,23.16,23.13,23.13,21100.0,16.6843,16.6915,16.6699,16.6699,21100.0
2009-09-09 13:35:00,23.13,23.14,23.13,23.14,12400.0,16.6699,16.6771,16.6699,16.6771,12400.0
2009-09-09 13:40:00,23.14,23.15,23.13,23.15,31900.0,16.6771,16.6843,16.6699,16.6843,31900.0
2009-09-09 13:45:00,23.14,23.16,23.14,23.16,17400.0,16.6771,16.6915,16.6771,16.6915,17400.0
2009-09-09 13:50:00,23.15,23.16,23.1,23.12,31400.0,16.6843,16.6915,16.6483,16.6627,31400.0
2009-09-09 13:55:00,23.11,23.12,23.09,23.1,23100.0,16.6555,16.6627,16.6411,16.6483,23100.0
2009-09-09 14:00:00,23.09,23.12,23.09,23.09,30600.0,16.6411,16.6627,16.6411,16.6411,30600.0
2009-09-09 14:05:00,23.09,23.1,23.08,23.08,15700.0,16.6411,16.6483,16.6339,16.6339,15700.0
2009-09-09 14:10:00,23.09,23.1,23.04,23.04,129300.0,16.6411,16.6483,16.605,16.605,129300.0
2009-09-09 14:15:00,23.04,23.06,23.04,23.06,20000.0,16.605,16.6194,16.605,16.6194,20000.0
2009-09-09 14:20:00,23.06,23.08,23.05,23.08,31200.0,16.6194,16.6339,16.6122,16.6339,31200.0
2009-09-09 14:25:00,23.08,23.08,23.06,23.06,15600.0,16.6339,16.6339,16.6194,16.6194,15600.0
2009-09-09 14:30:00,23.06,23.07,23.06,23.07,9300.0,16.6194,16.6266,16.6194,16.6266,9300.0
2009-09-09 14:35:00,23.06,23.07,23.05,23.05,19900.0,16.6194,16.6266,16.6122,16.6122,19900.0
2009-09-09 14:40:00,23.05,23.06,23.05,23.05,20500.0,16.6122,16.6194,16.6122,16.6122,20500.0
2009-09-09 14:45:00,23.05,23.06,23.04,23.05,34800.0,16.6122,16.6194,16.605,16.6122,34800.0
2009-09-09 14:50:00,23.04,23.05,23.02,23.02,57200.0,16.605,16.6122,16.5906,16.5906,57200.0
2009-09-09 14:55:00,23.03,23.07,23.02,23.07,50100.0,16.5978,16.6266,16.5906,16.6266,50100.0
2009-09-09 15:00:00,23.06,23.08,23.05,23.07,53000.0,16.6194,16.6339,16.6122,16.6266,53000.0
2009-09-09 15:05:00,23.07,23.08,23.04,23.04,35800.0,16.6266,16.6339,16.605,16.605,35800.0
2009-09-09 15:10:00,23.04,23.12,23.04,23.11,111400.0,16.605,16.6627,16.605,16.6555,111400.0
2009-09-09 15:15:00,23.1,23.11,23.07,23.07,14800.0,16.6483,16.6555,16.6266,16.6266,14800.0
2009-09-09 15:20:00,23.08,23.08,23.06,23.08,34500.0,16.6339,16.6339,16.6194,16.6339,34500.0
2009-09-09 15:25:00,23.08,23.09,23.06,23.06,23200.0,16.6339,16.6411,16.6194,16.6194,23200.0
2009-09-09 15:30:00,23.07,23.1,23.06,23.09,53000.0,16.6266,16.6483,16.6194,16.6411,53000.0
2009-09-09 15:35:00,23.09,23.1,23.08,23.1,52000.0,16.6411,16.6483,16.6339,16.6483,52000.0
2009-09-09 15:40:00,23.1,23.18,23.1,23.17,192300.0,16.6483,16.7059,16.6483,16.6987,192300.0
2009-09-09 15:45:00,23.17,23.23,23.17,23.22,126700.0,16.6987,16.742,16.6987,16.7348,126700.0
2009-09-09 15:50:00,23.23,23.24,23.17,23.17,143200.0,16.742,16.7492,16.6987,16.6987,143200.0
2009-09-09 15:55:00,23.17,23.2,23.14,23.15,356200.0,16.6987,16.7203,16.6771,16.6843,356200.0
2009-09-10 09:30:00,23.15,23.27,22.97,22.97,45100.0,16.6843,16.7708,16.5546,16.5546,45100.0
2009-09-10 09:35:00,22.97,23.05,22.97,23.0,59600.0,16.5546,16.6122,16.5546,16.5762,59600.0
2009-09-10 09:40:00,23.0,23.0,22.88,22.89,108800.0,16.5762,16.5762,16.4897,16.4969,108800.0
2009-09-10 09:45:00,22.9,23.03,22.89,23.0,143800.0,16.5041,16.5978,16.4969,16.5762,143800.0
2009-09-10 09:50:00,23.02,23.08,22.98,23.07,67100.0,16.5906,16.6339,16.5618,16.6266,67100.0
2009-09-10 09:55:00,23.06,23.14,23.06,23.07,69400.0,16.6194,16.6771,16.6194,16.6266,69400.0
2009-09-10 10:00:00,23.07,23.17,23.07,23.16,32200.0,16.6266,16.6987,16.6266,16.6915,32200.0
2009-09-10 10:05:00,23.17,23.17,23.08,23.12,59000.0,16.6987,16.6987,16.6339,16.6627,59000.0
2009-09-10 10:10:00,23.11,23.17,23.11,23.15,41900.0,16.6555,16.6987,16.6555,16.6843,41900.0
2009-09-10 10:15:00,23.16,23.17,23.12,23.16,87700.0,16.6915,16.6987,16.6627,16.6915,87700.0
2009-09-10 10:20:00,23.16,23.17,23.08,23.08,48100.0,16.6915,16.6987,16.6339,16.6339,48100.0
2009-09-10 10:25:00,23.08,23.12,23.07,23.12,52400.0,16.6339,16.6627,16.6266,16.6627,52400.0
2009-09-10 10:30:00,23.11,23.12,23.1,23.1,20200.0,16.6555,16.6627,16.6483,16.6483,20200.0
2009-09-10 10:35:00,23.1,23.19,23.09,23.19,35400.0,16.6483,16.7131,16.6411,16.7131,35400.0
2009-09-10 10:40:00,23.2,23.2,23.17,23.19,21300.0,16.7203,16.7203,16.6987,16.7131,21300.0
2009-09-10 10:45:00,23.19,23.21,23.18,23.21,13400.0,16.7131,16.7275,16.7059,16.7275,13400.0
2009-09-10 10:50:00,23.2,23.31,23.2,23.31,55400.0,16.7203,16.7996,16.7203,16.7996,55400.0
2009-09-10 10:55:00,23.3,23.31,23.26,23.26,36000.0,16.7924,16.7996,16.7636,16.7636,36000.0
2009-09-10 11:00:00,23.27,23.28,23.25,23.26,14500.0,16.7708,16.778,16.7564,16.7636,14500.0
2009-09-10 11:05:00,23.26,23.32,23.25,23.29,35200.0,16.7636,16.8068,16.7564,16.7852,35200.0
2009-09-10 11:10:00,23.29,23.3,23.25,23.25,23600.0,16.7852,16.7924,16.7564,16.7564,23600.0
2009-09-10 11:15:00,23.26,23.27,23.22,23.22,24500.0,16.7636,16.7708,16.7348,16.7348,24500.0
2009-09-10 11:20:00,23.22,23.23,23.19,23.22,27800.0,16.7348,16.742,16.7131,16.7348,27800.0
2009-09-10 11:25:00,23.22,23.26,23.2,23.26,32100.0,16.7348,16.7636,16.7203,16.7636,32100.0
2009-09-10 11:30:00,23.26,23.28,23.25,23.28,20600.0,16.7636,16.778,16.7564,16.778,20600.0
2009-09-10 11:35:00,23.27,23.31,23.27,23.31,12400.0,16.7708,16.7996,16.7708,16.7996,12400.0
2009-09-10 11:40:00,23.31,23.31,23.29,23.29,18300.0,16.7996,16.7996,16.7852,16.7852,18300.0
2009-09-10 11:45:00,23.3,23.32,23.29,23.31,22900.0,16.7924,16.8068,16.7852,16.7996,22900.0
2009-09-10 11:50:00,23.31,23.32,23.29,23.3,45500.0,16.7996,16.8068,16.7852,16.7924,45500.0
2009-09-10 11:55:00,23.3,23.31,23.24,23.25,28700.0,16.7924,16.7996,16.7492,16.7564,28700.0
2009-09-10 12:00:00,23.24,23.27,23.24,23.26,24500.0,16.7492,16.7708,16.7492,16.7636,24500.0
2009-09-10 12:05:00,23.27,23.27,23.26,23.27,6100.0,16.7708,16.7708,16.7636,16.7708,6100.0
2009-09-10 12:10:00,23.26,23.27,23.25,23.25,5900.0,16.7636,16.7708,16.7564,16.7564,5900.0
2009-09-10 12:15:00,23.25,23.25,23.24,23.25,6100.0,16.7564,16.7564,16.7492,16.7564,6100.0
2009-09-10 12:20:00,23.25,23.25,23.22,23.23,11000.0,16.7564,16.7564,16.7348,16.742,11000.0
2009-09-10 12:25:00,23.22,23.24,23.22,23.23,19400.0,16.7348,16.7492,16.7348,16.742,19400.0
2009-09-10 12:30:00,23.24,23.24,23.23,23.23,2800.0,16.7492,16.7492,16.742,16.742,2800.0
2009-09-10 12:35:00,23.24,23.24,23.23,23.24,5200.0,16.7492,16.7492,16.742,16.7492,5200.0
2009-09-10 12:40:00,23.24,23.26,23.24,23.25,22800.0,16.7492,16.7636,16.7492,16.7564,22800.0
2009-09-10 12:45:00,23.25,23.29,23.25,23.28,10300.0,16.7564,16.7852,16.7564,16.778,10300.0
2009-09-10 12:50:00,23.29,23.3,23.28,23.3,8900.0,16.7852,16.7924,16.778,16.7924,8900.0
2009-09-10 12:55:00,23.3,23.3,23.28,23.29,11200.0,16.7924,16.7924,16.778,16.7852,11200.0
2009-09-10 13:00:00,23.29,23.3,23.27,23.3,23300.0,16.7852,16.7924,16.7708,16.7924,23300.0
2009-09-10 13:05:00,23.3,23.35,23.3,23.31,42900.0,16.7924,16.8284,16.7924,16.7996,42900.0
2009-09-10 13:10:00,23.31,23.31,23.27,23.27,17100.0,16.7996,16.7996,16.7708,16.7708,17100.0
2009-09-10 13:15:00,23.27,23.28,23.26,23.26,26600.0,16.7708,16.778,16.7636,16.7636,26600.0
2009-09-10 13:20:00,23.26,23.27,23.24,23.24,10800.0,16.7636,16.7708,16.7492,16.7492,10800.0
2009-09-10 13:25:00,23.25,23.25,23.24,23.25,6800.0,16.7564,16.7564,16.7492,16.7564,6800.0
2009-09-10 13:30:00,23.25,23.25,23.24,23.25,8900.0,16.7564,16.7564,16.7492,16.7564,8900.0
2009-09-10 13:35:00,23.25,23.26,23.24,23.25,53100.0,16.7564,16.7636,16.7492,16.7564,53100.0
2009-09-10 13:40:00,23.25,23.26,23.23,23.24,29800.0,16.7564,16.7636,16.742,16.7492,29800.0
2009-09-10 13:45:00,23.24,23.29,23.23,23.29,47500.0,16.7492,16.7852,16.742,16.7852,47500.0
2009-09-10 13:50:00,23.29,23.33,23.29,23.3,55400.0,16.7852,16.814,16.7852,16.7924,55400.0
2009-09-10 13:55:00,23.29,23.37,23.29,23.35,28200.0,16.7852,16.8429,16.7852,16.8284,28200.0
2009-09-10 14:00:00,23.35,23.37,23.32,23.32,47800.0,16.8284,16.8429,16.8068,16.8068,47800.0
2009-09-10 14:05:00,23.32,23.32,23.29,23.29,19300.0,16.8068,16.8068,16.7852,16.7852,19300.0
2009-09-10 14:10:00,23.3,23.3,23.29,23.29,8500.0,16.7924,16.7924,16.7852,16.7852,8500.0
2009-09-10 14:15:00,23.3,23.3,23.28,23.29,36900.0,16.7924,16.7924,16.778,16.7852,36900.0
2009-09-10 14:20:00,23.28,23.29,23.26,23.26,19000.0,16.778,16.7852,16.7636,16.7636,19000.0
2009-09-10 14:25:00,23.27,23.27,23.26,23.26,14400.0,16.7708,16.7708,16.7636,16.7636,14400.0
2009-09-10 14:30:00,23.26,23.27,23.26,23.26,24000.0,16.7636,16.7708,16.7636,16.7636,24000.0
2009-09-10 14:35:00,23.27,23.27,23.24,23.24,13100.0,16.7708,16.7708,16.7492,16.7492,13100.0
2009-09-10 14:40:00,23.25,23.25,23.24,23.25,6300.0,16.7564,16.7564,16.7492,16.7564,6300.0
2009-09-10 14:45:00,23.24,23.25,23.24,23.24,16400.0,16.7492,16.7564,16.7492,16.7492,16400.0
2009-09-10 14:50:00,23.25,23.25,23.24,23.24,21400.0,16.7564,16.7564,16.7492,16.7492,21400.0
2009-09-10 14:55:00,23.25,23.25,23.24,23.25,7000.0,16.7564,16.7564,16.7492,16.7564,7000.0
2009-09-10 15:00:00,23.24,23.25,23.24,23.24,7400.0,16.7492,16.7564,16.7492,16.7492,7400.0
2009-09-10 15:05:00,23.24,23.28,23.24,23.28,126000.0,16.7492,16.778,16.7492,16.778,126000.0
2009-09-10 15:10:00,23.28,23.31,23.27,23.3,66000.0,16.778,16.7996,16.7708,16.7924,66000.0
2009-09-10 15:15:00,23.3,23.33,23.3,23.31,52800.0,16.7924,16.814,16.7924,16.7996,52800.0
2009-09-10 15:20:00,23.3,23.33,23.3,23.33,23900.0,16.7924,16.814,16.7924,16.814,23900.0
2009-09-10 15:25:00,23.33,23.35,23.32,23.34,81900.0,16.814,16.8284,16.8068,16.8212,81900.0
2009-09-10 15:30:00,23.33,23.34,23.33,23.33,21100.0,16.814,16.8212,16.814,16.814,21100.0
2009-09-10 15:35:00,23.34,23.37,23.33,23.37,70600.0,16.8212,16.8429,16.814,16.8429,70600.0
2009-09-10 15:40:00,23.36,23.42,23.35,23.39,139800.0,16.8357,16.8789,16.8284,16.8573,139800.0
2009-09-10 15:45:00,23.38,23.42,23.38,23.42,91300.0,16.8501,16.8789,16.8501,16.8789,91300.0
2009-09-10 15:50:00,23.41,23.43,23.39,23.4,99500.0,16.8717,16.8861,16.8573,16.8645,99500.0
2009-09-10 15:55:00,23.4,23.41,23.38,23.4,234900.0,16.8645,16.8717,16.8501,16.8645,234900.0
2009-09-11 09:30:00,23.42,23.44,23.32,23.33,25900.0,16.8789,16.8933,16.8068,16.814,25900.0
2009-09-11 09:35:00,23.33,23.41,23.32,23.36,32600.0,16.814,16.8717,16.8068,16.8357,32600.0
2009-09-11 09:40:00,23.33,23.36,23.26,23.31,18100.0,16.814,16.8357,16.7636,16.7996,18100.0
2009-09-11 09:45:00,23.32,23.35,23.3,23.31,16000.0,16.8068,16.8284,16.7924,16.7996,16000.0
2009-09-11 09:50:00,23.3,23.37,23.27,23.37,15900.0,16.7924,16.8429,16.7708,16.8429,15900.0
2009-09-11 09:55:00,23.38,23.38,23.3,23.32,28400.0,16.8501,16.8501,16.7924,16.8068,28400.0
2009-09-11 10:00:00,23.32,23.37,23.23,23.26,49000.0,16.8068,16.8429,16.742,16.7636,49000.0
2009-09-11 10:05:00,23.26,23.3,23.23,23.28,37300.0,16.7636,16.7924,16.742,16.778,37300.0
2009-09-11 10:10:00,23.27,23.28,23.26,23.26,19100.0,16.7708,16.778,16.7636,16.7636,19100.0
2009-09-11 10:15:00,23.26,23.27,23.26,23.26,3000.0,16.7636,16.7708,16.7636,16.7636,3000.0
2009-09-11 10:20:00,23.27,23.31,23.26,23.29,19500.0,16.7708,16.7996,16.7636,16.7852,19500.0
2009-09-11 10:25:00,23.29,23.3,23.25,23.27,19500.0,16.7852,16.7924,16.7564,16.7708,19500.0
2009-09-11 10:30:00,23.27,23.33,23.26,23.32,30300.0,16.7708,16.814,16.7636,16.8068,30300.0
2009-09-11 10:35:00,23.32,23.33,23.32,23.32,13000.0,16.8068,16.814,16.8068,16.8068,13000.0
2009-09-11 10:40:00,23.32,23.36,23.31,23.33,48400.0,16.8068,16.8357,16.7996,16.814,48400.0
2009-09-11 10:45:00,23.33,23.37,23.32,23.36,30700.0,16.814,16.8429,16.8068,16.8357,30700.0
2009-09-11 10:50:00,23.36,23.36,23.29,23.29,26100.0,16.8357,16.8357,16.7852,16.7852,26100.0
2009-09-11 10:55:00,23.29,23.3,23.29,23.29,9600.0,16.7852,16.7924,16.7852,16.7852,9600.0
2009-09-11 11:00:00,23.29,23.3,23.27,23.27,11200.0,16.7852,16.7924,16.7708,16.7708,11200.0
2009-09-11 11:05:00,23.27,23.31,23.27,23.27,24600.0,16.7708,16.7996,16.7708,16.7708,24600.0
2009-09-11 11:10:00,23.28,23.28,23.25,23.26,20000.0,16.778,16.778,16.7564,16.7636,20000.0
2009-09-11 11:15:00,23.26,23.27,23.25,23.26,19500.0,16.7636,16.7708,16.7564,16.7636,19500.0
2009-09-11 11:20:00,23.26,23.27,23.26,23.26,4400.0,16.7636,16.7708,16.7636,16.7636,4400.0
2009-09-11 11:25:00,23.26,23.27,23.25,23.26,32000.0,16.7636,16.7708,16.7564,16.7636,32000.0
2009-09-11 11:30:00,23.26,23.28,23.26,23.28,18700.0,16.7636,16.778,16.7636,16.778,18700.0
2009-09-11 11:35:00,23.28,23.28,23.27,23.27,9000.0,16.778,16.778,16.7708,16.7708,9000.0
2009-09-11 11:40:00,23.27,23.27,23.26,23.27,17900.0,16.7708,16.7708,16.7636,16.7708,17900.0
2009-09-11 11:45:00,23.26,23.27,23.26,23.26,5900.0,16.7636,16.7708,16.7636,16.7636,5900.0
2009-09-11 11:50:00,23.27,23.27,23.25,23.25,55500.0,16.7708,16.7708,16.7564,16.7564,55500.0
2009-09-11 11:55:00,23.24,23.25,23.24,23.24,3800.0,16.7492,16.7564,16.7492,16.7492,3800.0
2009-09-11 12:00:00,23.24,23.25,23.24,23.24,6700.0,16.7492,16.7564,16.7492,16.7492,6700.0
2009-09-11 12:05:00,23.24,23.25,23.24,23.24,4700.0,16.7492,16.7564,16.7492,16.7492,4700.0
2009-09-11 12:10:00,23.24,23.25,23.24,23.25,8900.0,16.7492,16.7564,16.7492,16.7564,8900.0
2009-09-11 12:15:00,23.25,23.25,23.23,23.23,10700.0,16.7564,16.7564,16.742,16.742,10700.0
2009-09-11 12:20:00,23.23,23.23,23.18,23.19,14800.0,16.742,16.742,16.7059,16.7131,14800.0
2009-09-11 12:25:00,23.19,23.22,23.18,23.22,13300.0,16.7131,16.7348,16.7059,16.7348,13300.0
2009-09-11 12:30:00,23.22,23.24,23.22,23.23,11100.0,16.7348,16.7492,16.7348,16.742,11100.0
2009-09-11 12:35:00,23.23,23.26,23.21,23.26,39800.0,16.742,16.7636,16.7275,16.7636,39800.0
2009-09-11 12:40:00,23.25,23.28,23.23,23.27,16200.0,16.7564,16.778,16.742,16.7708,16200.0
2009-09-11 12:45:00,23.27,23.29,23.26,23.29,13700.0,16.7708,16.7852,16.7636,16.7852,13700.0
2009-09-11 12:50:00,23.29,23.3,23.27,23.28,10800.0,16.7852,16.7924,16.7708,16.778,10800.0
2009-09-11 12:55:00,23.27,23.28,23.27,23.27,2300.0,16.7708,16.778,16.7708,16.7708,2300.0
2009-09-11 13:00:00,23.27,23.28,23.27,23.28,2600.0,16.7708,16.778,16.7708,16.778,2600.0
2009-09-11 13:05:00,23.27,23.28,23.26,23.27,7600.0,16.7708,16.778,16.7636,16.7708,7600.0
2009-09-11 13:10:00,23.27,23.27,23.26,23.26,6100.0,16.7708,16.7708,16.7636,16.7636,6100.0
2009-09-11 13:15:00,23.26,23.33,23.26,23.32,32100.0,16.7636,16.814,16.7636,16.8068,32100.0
2009-09-11 13:20:00,23.32,23.33,23.32,23.33,6300.0,16.8068,16.814,16.8068,16.814,6300.0
2009-09-11 13:25:00,23.32,23.33,23.32,23.32,5600.0,16.8068,16.814,16.8068,16.8068,5600.0
2009-09-11 13:30:00,23.33,23.33,23.32,23.32,7800.0,16.814,16.814,16.8068,16.8068,7800.0
2009-09-11 13:35:00,23.33,23.33,23.32,23.32,6900.0,16.814,16.814,16.8068,16.8068,6900.0
2009-09-11 13:40:00,23.32,23.33,23.32,23.32,4000.0,16.8068,16.814,16.8068,16.8068,4000.0
2009-09-11 13:45:00,23.33,23.33,23.32,23.32,6200.0,16.814,16.814,16.8068,16.8068,6200.0
2009-09-11 13:50:00,23.32,23.34,23.32,23.33,19700.0,16.8068,16.8212,16.8068,16.814,19700.0
2009-09-11 13:55:00,23.33,23.34,23.33,23.33,10400.0,16.814,16.8212,16.814,16.814,10400.0
2009-09-11 14:00:00,23.33,23.34,23.33,23.34,15600.0,16.814,16.8212,16.814,16.8212,15600.0
2009-09-11 14:05:00,23.33,23.34,23.33,23.33,5400.0,16.814,16.8212,16.814,16.814,5400.0
2009-09-11 14:10:00,23.34,23.34,23.33,23.33,6800.0,16.8212,16.8212,16.814,16.814,6800.0
2009-09-11 14:15:00,23.33,23.34,23.33,23.33,2700.0,16.814,16.8212,16.814,16.814,2700.0
2009-09-11 14:20:00,23.33,23.34,23.33,23.33,6100.0,16.814,16.8212,16.814,16.814,6100.0
2009-09-11 14:25:00,23.33,23.34,23.33,23.33,8800.0,16.814,16.8212,16.814,16.814,8800.0
2009-09-11 14:30:00,23.33,23.34,23.33,23.34,8300.0,16.814,16.8212,16.814,16.8212,8300.0
2009-09-11 14:35:00,23.33,23.34,23.33,23.33,7300.0,16.814,16.8212,16.814,16.814,7300.0
2009-09-11 14:40:00,23.33,23.33,23.31,23.32,21500.0,16.814,16.814,16.7996,16.8068,21500.0
2009-09-11 14:45:00,23.32,23.32,23.31,23.31,8100.0,16.8068,16.8068,16.7996,16.7996,8100.0
2009-09-11 14:50:00,23.32,23.32,23.31,23.32,10000.0,16.8068,16.8068,16.7996,16.8068,10000.0
2009-09-11 14:55:00,23.32,23.32,23.29,23.3,24600.0,16.8068,16.8068,16.7852,16.7924,24600.0
2009-09-11 15:00:00,23.29,23.3,23.29,23.3,4100.0,16.7852,16.7924,16.7852,16.7924,4100.0
2009-09-11 15:05:00,23.29,23.3,23.29,23.29,4600.0,16.7852,16.7924,16.7852,16.7852,4600.0
2009-09-11 15:10:00,23.29,23.3,23.29,23.29,4000.0,16.7852,16.7924,16.7852,16.7852,4000.0
2009-09-11 15:15:00,23.29,23.3,23.29,23.3,10800.0,16.7852,16.7924,16.7852,16.7924,10800.0
2009-09-11 15:20:00,23.29,23.35,23.29,23.35,34700.0,16.7852,16.8284,16.7852,16.8284,34700.0
2009-09-11 15:25:00,23.35,23.35,23.33,23.34,14200.0,16.8284,16.8284,16.814,16.8212,14200.0
2009-09-11 15:30:00,23.34,23.34,23.33,23.33,9000.0,16.8212,16.8212,16.814,16.814,9000.0
2009-09-11 15:35:00,23.34,23.35,23.33,23.35,25300.0,16.8212,16.8284,16.814,16.8284,25300.0
2009-09-11 15:40:00,23.35,23.42,23.34,23.4,66300.0,16.8284,16.8789,16.8212,16.8645,66300.0
2009-09-11 15:45:00,23.41,23.42,23.4,23.41,41800.0,16.8717,16.8789,16.8645,16.8717,41800.0
2009-09-11 15:50:00,23.42,23.42,23.4,23.41,75600.0,16.8789,16.8789,16.8645,16.8717,75600.0
2009-09-11 15:55:00,23.41,23.41,23.29,23.3,229100.0,16.8717,16.8717,16.7852,16.7924,229100.0
2009-09-14 09:30:00,23.19,23.37,23.15,23.21,42600.0,16.7131,16.8429,16.6843,16.7275,42600.0
2009-09-14 09:35:00,23.22,23.22,23.09,23.15,23300.0,16.7348,16.7348,16.6411,16.6843,23300.0
2009-09-14 09:40:00,23.17,23.28,23.16,23.25,26100.0,16.6987,16.778,16.6915,16.7564,26100.0
2009-09-14 09:45:00,23.26,23.29,23.18,23.18,23700.0,16.7636,16.7852,16.7059,16.7059,23700.0
2009-09-14 09:50:00,23.16,23.19,23.14,23.16,26600.0,16.6915,16.7131,16.6771,16.6915,26600.0
2009-09-14 09:55:00,23.16,23.21,23.16,23.2,36000.0,16.6915,16.7275,16.6915,16.7203,36000.0
2009-09-14 10:00:00,23.2,23.2,23.18,23.19,102500.0,16.7203,16.7203,16.7059,16.7131,102500.0
2009-09-14 10:05:00,23.19,23.26,23.19,23.24,33500.0,16.7131,16.7636,16.7131,16.7492,33500.0
2009-09-14 10:10:00,23.24,23.24,23.18,23.18,27100.0,16.7492,16.7492,16.7059,16.7059,27100.0
2009-09-14 10:15:00,23.19,23.23,23.18,23.19,19300.0,16.7131,16.742,16.7059,16.7131,19300.0
2009-09-14 10:20:00,23.2,23.27,23.19,23.22,32100.0,16.7203,16.7708,16.7131,16.7348,32100.0
2009-09-14 10:25:00,23.22,23.24,23.21,23.22,9100.0,16.7348,16.7492,16.7275,16.7348,9100.0
2009-09-14 10:30:00,23.21,23.3,23.21,23.3,21100.0,16.7275,16.7924,16.7275,16.7924,21100.0
2009-09-14 10:35:00,23.29,23.32,23.28,23.31,62700.0,16.7852,16.8068,16.778,16.7996,62700.0
2009-09-14 10:40:00,23.31,23.37,23.29,23.36,17400.0,16.7996,16.8429,16.7852,16.8357,17400.0
2009-09-14 10:45:00,23.35,23.37,23.33,23.34,24900.0,16.8284,16.8429,16.814,16.8212,24900.0
2009-09-14 10:50:00,23.34,23.39,23.33,23.38,61800.0,16.8212,16.8573,16.814,16.8501,61800.0
2009-09-14 10:55:00,23.38,23.4,23.38,23.39,29000.0,16.8501,16.8645,16.8501,16.8573,29000.0
2009-09-14 11:00:00,23.38,23.39,23.37,23.39,15200.0,16.8501,16.8573,16.8429,16.8573,15200.0
2009-09-14 11:05:00,23.38,23.39,23.37,23.39,17700.0,16.8501,16.8573,16.8429,16.8573,17700.0
2009-09-14 11:10:00,23.38,23.39,23.38,23.38,2400.0,16.8501,16.8573,16.8501,16.8501,2400.0
2009-09-14 11:15:00,23.39,23.41,23.38,23.41,34100.0,16.8573,16.8717,16.8501,16.8717,34100.0
2009-09-14 11:20:00,23.41,23.43,23.39,23.4,16300.0,16.8717,16.8861,16.8573,16.8645,16300.0
2009-09-14 11:25:00,23.4,23.4,23.38,23.38,15100.0,16.8645,16.8645,16.8501,16.8501,15100.0
2009-09-14 11:30:00,23.38,23.4,23.38,23.38,10500.0,16.8501,16.8645,16.8501,16.8501,10500.0
2009-09-14 11:35:00,23.38,23.39,23.36,23.38,37000.0,16.8501,16.8573,16.8357,16.8501,37000.0
2009-09-14 11:40:00,23.38,23.39,23.37,23.39,44400.0,16.8501,16.8573,16.8429,16.8573,44400.0
2009-09-14 11:45:00,23.39,23.41,23.38,23.4,12400.0,16.8573,16.8717,16.8501,16.8645,12400.0
2009-09-14 11:50:00,23.41,23.43,23.4,23.42,11300.0,16.8717,16.8861,16.8645,16.8789,11300.0
2009-09-14 11:55:00,23.42,23.43,23.4,23.41,18100.0,16.8789,16.8861,16.8645,16.8717,18100.0
2009-09-14 12:00:00,23.41,23.41,23.4,23.41,3600.0,16.8717,16.8717,16.8645,16.8717,3600.0
2009-09-14 12:05:00,23.41,23.41,23.4,23.41,1900.0,16.8717,16.8717,16.8645,16.8717,1900.0
2009-09-14 12:10:00,23.4,23.42,23.4,23.42,9400.0,16.8645,16.8789,16.8645,16.8789,9400.0
2009-09-14 12:15:00,23.42,23.46,23.41,23.46,46300.0,16.8789,16.9077,16.8717,16.9077,46300.0
2009-09-14 12:20:00,23.46,23.48,23.45,23.46,42200.0,16.9077,16.9221,16.9005,16.9077,42200.0
2009-09-14 12:25:00,23.47,23.47,23.45,23.46,24000.0,16.9149,16.9149,16.9005,16.9077,24000.0
2009-09-14 12:30:00,23.45,23.46,23.41,23.46,42600.0,16.9005,16.9077,16.8717,16.9077,42600.0
2009-09-14 12:35:00,23.45,23.49,23.45,23.49,40600.0,16.9005,16.9293,16.9005,16.9293,40600.0
2009-09-14 12:40:00,23.49,23.52,23.48,23.49,53100.0,16.9293,16.951,16.9221,16.9293,53100.0
2009-09-14 12:45:00,23.49,23.49,23.41,23.41,32000.0,16.9293,16.9293,16.8717,16.8717,32000.0
2009-09-14 12:50:00,23.41,23.43,23.39,23.42,32500.0,16.8717,16.8861,16.8573,16.8789,32500.0
2009-09-14 12:55:00,23.42,23.43,23.36,23.4,29600.0,16.8789,16.8861,16.8357,16.8645,29600.0
2009-09-14 13:00:00,23.39,23.42,23.39,23.4,16800.0,16.8573,16.8789,16.8573,16.8645,16800.0
2009-09-14 13:05:00,23.39,23.4,23.39,23.39,11700.0,16.8573,16.8645,16.8573,16.8573,11700.0
2009-09-14 13:10:00,23.4,23.4,23.39,23.4,2900.0,16.8645,16.8645,16.8573,16.8645,2900.0
2009-09-14 13:15:00,23.39,23.41,23.38,23.4,16500.0,16.8573,16.8717,16.8501,16.8645,16500.0
2009-09-14 13:20:00,23.41,23.41,23.39,23.39,12100.0,16.8717,16.8717,16.8573,16.8573,12100.0
2009-09-14 13:25:00,23.39,23.42,23.39,23.41,24900.0,16.8573,16.8789,16.8573,16.8717,24900.0
2009-09-14 13:30:00,23.41,23.46,23.41,23.46,7300.0,16.8717,16.9077,16.8717,16.9077,7300.0
2009-09-14 13:35:00,23.46,23.51,23.46,23.5,24800.0,16.9077,16.9438,16.9077,16.9366,24800.0
2009-09-14 13:40:00,23.5,23.52,23.49,23.49,25900.0,16.9366,16.951,16.9293,16.9293,25900.0
2009-09-14 13:45:00,23.49,23.51,23.49,23.5,13900.0,16.9293,16.9438,16.9293,16.9366,13900.0
2009-09-14 13:50:00,23.5,23.51,23.48,23.48,19500.0,16.9366,16.9438,16.9221,16.9221,19500.0
2009-09-14 13:55:00,23.47,23.5,23.44,23.5,49400.0,16.9149,16.9366,16.8933,16.9366,49400.0
2009-09-14 14:00:00,23.49,23.5,23.48,23.49,13000.0,16.9293,16.9366,16.9221,16.9293,13000.0
2009-09-14 14:05:00,23.48,23.49,23.48,23.49,16600.0,16.9221,16.9293,16.9221,16.9293,16600.0
2009-09-14 14:10:00,23.49,23.49,23.48,23.49,4900.0,16.9293,16.9293,16.9221,16.9293,4900.0
2009-09-14 14:15:00,23.49,23.49,23.48,23.49,85500.0,16.9293,16.9293,16.9221,16.9293,85500.0
2009-09-14 14:20:00,23.49,23.49,23.48,23.48,18300.0,16.9293,16.9293,16.9221,16.9221,18300.0
2009-09-14 14:25:00,23.49,23.57,23.48,23.57,40900.0,16.9293,16.987,16.9221,16.987,40900.0
2009-09-14 14:30:00,23.56,23.59,23.56,23.58,90900.0,16.9798,17.0014,16.9798,16.9942,90900.0
2009-09-14 14:35:00,23.59,23.61,23.58,23.61,302200.0,17.0014,17.0158,16.9942,17.0158,302200.0
2009-09-14 14:40:00,23.6,23.62,23.6,23.62,31100.0,17.0086,17.023,17.0086,17.023,31100.0
2009-09-14 14:45:00,23.62,23.65,23.59,23.61,142800.0,17.023,17.0447,17.0014,17.0158,142800.0
2009-09-14 14:50:00,23.61,23.63,23.61,23.62,72500.0,17.0158,17.0302,17.0158,17.023,72500.0
2009-09-14 14:55:00,23.62,23.63,23.6,23.62,70500.0,17.023,17.0302,17.0086,17.023,70500.0
2009-09-14 15:00:00,23.62,23.63,23.6,23.61,558600.0,17.023,17.0302,17.0086,17.0158,558600.0
2009-09-14 15:05:00,23.6,23.62,23.6,23.62,10000.0,17.0086,17.023,17.0086,17.023,10000.0
2009-09-14 15:10:00,23.62,23.67,23.61,23.66,26900.0,17.023,17.0591,17.0158,17.0519,26900.0
2009-09-14 15:15:00,23.66,23.67,23.66,23.67,17200.0,17.0519,17.0591,17.0519,17.0591,17200.0
2009-09-14 15:20:00,23.68,23.69,23.67,23.69,50800.0,17.0663,17.0735,17.0591,17.0735,50800.0
2009-09-14 15:25:00,23.68,23.7,23.67,23.69,121600.0,17.0663,17.0807,17.0591,17.0735,121600.0
2009-09-14 15:30:00,23.7,23.7,23.69,23.69,462400.0,17.0807,17.0807,17.0735,17.0735,462400.0
2009-09-14 15:35:00,23.69,23.73,23.69,23.73,77500.0,17.0735,17.1023,17.0735,17.1023,77500.0
2009-09-14 15:40:00,23.72,23.8,23.72,23.78,255600.0,17.0951,17.1528,17.0951,17.1383,255600.0
2009-09-14 15:45:00,23.78,23.81,23.77,23.8,137400.0,17.1383,17.16,17.1311,17.1528,137400.0
2009-09-14 15:50:00,23.8,23.81,23.77,23.8,195600.0,17.1528,17.16,17.1311,17.1528,195600.0
2009-09-14 15:55:00,23.81,23.81,23.8,23.8,126700.0,17.16,17.16,17.1528,17.1528,126700.0
2009-09-15 09:30:00,23.83,23.84,23.7,23.74,43200.0,17.1744,17.1816,17.0807,17.1095,43200.0
2009-09-15 09:35:00,23.75,23.78,23.71,23.75,35800.0,17.1167,17.1383,17.0879,17.1167,35800.0
2009-09-15 09:40:00,23.73,23.8,23.71,23.79,66700.0,17.1023,17.1528,17.0879,17.1456,66700.0
2009-09-15 09:45:00,23.79,23.8,23.72,23.72,51700.0,17.1456,17.1528,17.0951,17.0951,51700.0
2009-09-15 09:50:00,23.71,23.71,23.65,23.69,63900.0,17.0879,17.0879,17.0447,17.0735,63900.0
2009-09-15 09:55:00,23.69,23.69,23.65,23.67,37000.0,17.0735,17.0735,17.0447,17.0591,37000.0
2009-09-15 10:00:00,23.68,23.74,23.67,23.71,82300.0,17.0663,17.1095,17.0591,17.0879,82300.0
2009-09-15 10:05:00,23.71,23.73,23.66,23.73,59400.0,17.0879,17.1023,17.0519,17.1023,59400.0
2009-09-15 10:10:00,23.72,23.72,23.71,23.72,34300.0,17.0951,17.0951,17.0879,17.0951,34300.0
2009-09-15 10:15:00,23.71,23.76,23.71,23.76,51700.0,17.0879,17.1239,17.0879,17.1239,51700.0
2009-09-15 10:20:00,23.76,23.8,23.75,23.79,60000.0,17.1239,17.1528,17.1167,17.1456,60000.0
2009-09-15 10:25:00,23.79,23.83,23.77,23.79,82500.0,17.1456,17.1744,17.1311,17.1456,82500.0
2009-09-15 10:30:00,23.79,23.82,23.79,23.8,20400.0,17.1456,17.1672,17.1456,17.1528,20400.0
2009-09-15 10:35:00,23.8,23.81,23.78,23.79,29800.0,17.1528,17.16,17.1383,17.1456,29800.0
2009-09-15 10:40:00,23.78,23.81,23.78,23.79,25800.0,17.1383,17.16,17.1383,17.1456,25800.0
2009-09-15 10:45:00,23.79,23.8,23.79,23.8,4300.0,17.1456,17.1528,17.1456,17.1528,4300.0
2009-09-15 10:50:00,23.79,23.79,23.72,23.75,30600.0,17.1456,17.1456,17.0951,17.1167,30600.0
2009-09-15 10:55:00,23.75,23.78,23.75,23.78,19400.0,17.1167,17.1383,17.1167,17.1383,19400.0
2009-09-15 11:00:00,23.78,23.79,23.74,23.77,54200.0,17.1383,17.1456,17.1095,17.1311,54200.0
2009-09-15 11:05:00,23.77,23.79,23.77,23.78,16300.0,17.1311,17.1456,17.1311,17.1383,16300.0
2009-09-15 11:10:00,23.77,23.78,23.77,23.78,9400.0,17.1311,17.1383,17.1311,17.1383,9400.0
2009-09-15 11:15:00,23.77,23.78,23.74,23.77,59600.0,17.1311,17.1383,17.1095,17.1311,59600.0
2009-09-15 11:20:00,23.77,23.78,23.75,23.76,38100.0,17.1311,17.1383,17.1167,17.1239,38100.0
2009-09-15 11:25:00,23.75,23.76,23.73,23.75,68000.0,17.1167,17.1239,17.1023,17.1167,68000.0
2009-09-15 11:30:00,23.75,23.76,23.73,23.76,72700.0,17.1167,17.1239,17.1023,17.1239,72700.0
2009-09-15 11:35:00,23.76,23.76,23.71,23.75,77600.0,17.1239,17.1239,17.0879,17.1167,77600.0
2009-09-15 11:40:00,23.76,23.78,23.75,23.76,28300.0,17.1239,17.1383,17.1167,17.1239,28300.0
2009-09-15 11:45:00,23.76,23.79,23.75,23.78,40300.0,17.1239,17.1456,17.1167,17.1383,40300.0
2009-09-15 11:50:00,23.79,23.81,23.76,23.77,67000.0,17.1456,17.16,17.1239,17.1311,67000.0
2009-09-15 11:55:00,23.77,23.78,23.74,23.74,55200.0,17.1311,17.1383,17.1095,17.1095,55200.0
2009-09-15 12:00:00,23.74,23.74,23.7,23.72,81500.0,17.1095,17.1095,17.0807,17.0951,81500.0
2009-09-15 12:05:00,23.73,23.73,23.71,23.71,28600.0,17.1023,17.1023,17.0879,17.0879,28600.0
2009-09-15 12:10:00,23.71,23.71,23.65,23.66,36900.0,17.0879,17.0879,17.0447,17.0519,36900.0
2009-09-15 12:15:00,23.65,23.66,23.64,23.65,42600.0,17.0447,17.0519,17.0374,17.0447,42600.0
2009-09-15 12:20:00,23.65,23.69,23.63,23.69,54000.0,17.0447,17.0735,17.0302,17.0735,54000.0
2009-09-15 12:25:00,23.69,23.69,23.65,23.65,36400.0,17.0735,17.0735,17.0447,17.0447,36400.0
2009-09-15 12:30:00,23.65,23.66,23.59,23.59,89300.0,17.0447,17.0519,17.0014,17.0014,89300.0
2009-09-15 12:35:00,23.6,23.63,23.59,23.62,63200.0,17.0086,17.0302,17.0014,17.023,63200.0
2009-09-15 12:40:00,23.62,23.63,23.6,23.6,22700.0,17.023,17.0302,17.0086,17.0086,22700.0
2009-09-15 12:45:00,23.6,23.6,23.58,23.58,37800.0,17.0086,17.0086,16.9942,16.9942,37800.0
2009-09-15 12:50:00,23.59,23.59,23.57,23.59,58900.0,17.0014,17.0014,16.987,17.0014,58900.0
2009-09-15 12:55:00,23.58,23.59,23.56,23.57,61500.0,16.9942,17.0014,16.9798,16.987,61500.0
2009-09-15 13:00:00,23.56,23.57,23.51,23.51,73000.0,16.9798,16.987,16.9438,16.9438,73000.0
2009-09-15 13:05:00,23.51,23.52,23.49,23.5,76100.0,16.9438,16.951,16.9293,16.9366,76100.0
2009-09-15 13:10:00,23.5,23.51,23.5,23.5,22700.0,16.9366,16.9438,16.9366,16.9366,22700.0
2009-09-15 13:15:00,23.5,23.51,23.47,23.47,39800.0,16.9366,16.9438,16.9149,16.9149,39800.0
2009-09-15 13:20:00,23.47,23.48,23.45,23.46,66400.0,16.9149,16.9221,16.9005,16.9077,66400.0
2009-09-15 13:25:00,23.46,23.51,23.46,23.5,55000.0,16.9077,16.9438,16.9077,16.9366,55000.0
2009-09-15 13:30:00,23.51,23.51,23.5,23.5,40600.0,16.9438,16.9438,16.9366,16.9366,40600.0
2009-09-15 13:35:00,23.51,23.52,23.5,23.52,41400.0,16.9438,16.951,16.9366,16.951,41400.0
2009-09-15 13:40:00,23.52,23.57,23.52,23.54,52200.0,16.951,16.987,16.951,16.9654,52200.0
2009-09-15 13:45:00,23.54,23.55,23.52,23.53,39300.0,16.9654,16.9726,16.951,16.9582,39300.0
2009-09-15 13:50:00,23.53,23.54,23.52,23.53,35800.0,16.9582,16.9654,16.951,16.9582,35800.0
2009-09-15 13:55:00,23.53,23.58,23.53,23.58,70200.0,16.9582,16.9942,16.9582,16.9942,70200.0
2009-09-15 14:00:00,23.57,23.6,23.55,23.55,53000.0,16.987,17.0086,16.9726,16.9726,53000.0
2009-09-15 14:05:00,23.55,23.56,23.54,23.54,55500.0,16.9726,16.9798,16.9654,16.9654,55500.0
2009-09-15 14:10:00,23.54,23.58,23.54,23.57,55000.0,16.9654,16.9942,16.9654,16.987,55000.0
2009-09-15 14:15:00,23.57,23.58,23.55,23.58,67500.0,16.987,16.9942,16.9726,16.9942,67500.0
2009-09-15 14:20:00,23.58,23.6,23.58,23.59,41700.0,16.9942,17.0086,16.9942,17.0014,41700.0
2009-09-15 14:25:00,23.59,23.64,23.59,23.61,73200.0,17.0014,17.0374,17.0014,17.0158,73200.0
2009-09-15 14:30:00,23.61,23.63,23.6,23.6,85000.0,17.0158,17.0302,17.0086,17.0086,85000.0
2009-09-15 14:35:00,23.61,23.61,23.55,23.57,121300.0,17.0158,17.0158,16.9726,16.987,121300.0
2009-09-15 14:40:00,23.57,23.59,23.56,23.58,55200.0,16.987,17.0014,16.9798,16.9942,55200.0
2009-09-15 14:45:00,23.58,23.58,23.56,23.56,54600.0,16.9942,16.9942,16.9798,16.9798,54600.0
2009-09-15 14:50:00,23.57,23.6,23.56,23.59,72000.0,16.987,17.0086,16.9798,17.0014,72000.0
2009-09-15 14:55:00,23.6,23.6,23.58,23.58,44900.0,17.0086,17.0086,16.9942,16.9942,44900.0
2009-09-15 15:00:00,23.58,23.59,23.54,23.55,47700.0,16.9942,17.0014,16.9654,16.9726,47700.0
2009-09-15 15:05:00,23.55,23.55,23.54,23.54,46600.0,16.9726,16.9726,16.9654,16.9654,46600.0
2009-09-15 15:10:00,23.54,23.62,23.52,23.62,172900.0,16.9654,17.023,16.951,17.023,172900.0
2009-09-15 15:15:00,23.62,23.63,23.6,23.61,55700.0,17.023,17.0302,17.0086,17.0158,55700.0
2009-09-15 15:20:00,23.61,23.66,23.61,23.66,66800.0,17.0158,17.0519,17.0158,17.0519,66800.0
2009-09-15 15:25:00,23.66,23.66,23.61,23.66,49100.0,17.0519,17.0519,17.0158,17.0519,49100.0
2009-09-15 15:30:00,23.65,23.66,23.59,23.6,80400.0,17.0447,17.0519,17.0014,17.0086,80400.0
2009-09-15 15:35:00,23.6,23.63,23.6,23.62,56300.0,17.0086,17.0302,17.0086,17.023,56300.0
2009-09-15 15:40:00,23.62,23.63,23.56,23.58,146400.0,17.023,17.0302,16.9798,16.9942,146400.0
2009-09-15 15:45:00,23.58,23.64,23.58,23.64,176600.0,16.9942,17.0374,16.9942,17.0374,176600.0
2009-09-15 15:50:00,23.64,23.64,23.63,23.63,124800.0,17.0374,17.0374,17.0302,17.0302,124800.0
2009-09-15 15:55:00,23.64,23.64,23.61,23.61,391600.0,17.0374,17.0374,17.0158,17.0158,391600.0
2009-09-16 09:30:00,23.65,23.77,23.57,23.73,54800.0,17.0447,17.1311,16.987,17.1023,54800.0
2009-09-16 09:35:00,23.71,23.73,23.62,23.73,63200.0,17.0879,17.1023,17.023,17.1023,63200.0
2009-09-16 09:40:00,23.72,23.73,23.61,23.7,55200.0,17.0951,17.1023,17.0158,17.0807,55200.0
2009-09-16 09:45:00,23.71,23.72,23.67,23.69,50800.0,17.0879,17.0951,17.0591,17.0735,50800.0
2009-09-16 09:50:00,23.7,23.72,23.68,23.71,28300.0,17.0807,17.0951,17.0663,17.0879,28300.0
2009-09-16 09:55:00,23.72,23.87,23.72,23.84,87800.0,17.0951,17.2032,17.0951,17.1816,87800.0
2009-09-16 10:00:00,23.85,23.86,23.77,23.79,140700.0,17.1888,17.196,17.1311,17.1456,140700.0
2009-09-16 10:05:00,23.79,23.84,23.79,23.82,61200.0,17.1456,17.1816,17.1456,17.1672,61200.0
2009-09-16 10:10:00,23.82,23.85,23.8,23.84,81900.0,17.1672,17.1888,17.1528,17.1816,81900.0
2009-09-16 10:15:00,23.85,23.92,23.84,23.84,49200.0,17.1888,17.2392,17.1816,17.1816,49200.0
2009-09-16 10:20:00,23.84,23.84,23.76,23.79,98300.0,17.1816,17.1816,17.1239,17.1456,98300.0
2009-09-16 10:25:00,23.79,23.85,23.76,23.85,54100.0,17.1456,17.1888,17.1239,17.1888,54100.0
2009-09-16 10:30:00,23.85,23.87,23.79,23.8,83500.0,17.1888,17.2032,17.1456,17.1528,83500.0
2009-09-16 10:35:00,23.79,23.83,23.75,23.75,73900.0,17.1456,17.1744,17.1167,17.1167,73900.0
2009-09-16 10:40:00,23.75,23.78,23.73,23.77,36400.0,17.1167,17.1383,17.1023,17.1311,36400.0
2009-09-16 10:45:00,23.77,23.8,23.75,23.76,60800.0,17.1311,17.1528,17.1167,17.1239,60800.0
2009-09-16 10:50:00,23.76,23.78,23.76,23.77,29300.0,17.1239,17.1383,17.1239,17.1311,29300.0
2009-09-16 10:55:00,23.77,23.78,23.74,23.74,44800.0,17.1311,17.1383,17.1095,17.1095,44800.0
2009-09-16 11:00:00,23.74,23.8,23.74,23.79,53000.0,17.1095,17.1528,17.1095,17.1456,53000.0
2009-09-16 11:05:00,23.79,23.85,23.79,23.81,64200.0,17.1456,17.1888,17.1456,17.16,64200.0
2009-09-16 11:10:00,23.81,23.85,23.8,23.83,78100.0,17.16,17.1888,17.1528,17.1744,78100.0
2009-09-16 11:15:00,23.84,23.84,23.79,23.79,30900.0,17.1816,17.1816,17.1456,17.1456,30900.0
2009-09-16 11:20:00,23.79,23.83,23.77,23.77,36000.0,17.1456,17.1744,17.1311,17.1311,36000.0
2009-09-16 11:25:00,23.77,23.78,23.75,23.75,24400.0,17.1311,17.1383,17.1167,17.1167,24400.0
2009-09-16 11:30:00,23.75,23.76,23.75,23.76,7800.0,17.1167,17.1239,17.1167,17.1239,7800.0
2009-09-16 11:35:00,23.76,23.84,23.75,23.84,27700.0,17.1239,17.1816,17.1167,17.1816,27700.0
2009-09-16 11:40:00,23.83,23.87,23.83,23.87,63200.0,17.1744,17.2032,17.1744,17.2032,63200.0
2009-09-16 11:45:00,23.87,23.91,23.82,23.82,91900.0,17.2032,17.232,17.1672,17.1672,91900.0
2009-09-16 11:50:00,23.82,23.83,23.75,23.75,60400.0,17.1672,17.1744,17.1167,17.1167,60400.0
2009-09-16 11:55:00,23.75,23.79,23.75,23.78,39600.0,17.1167,17.1456,17.1167,17.1383,39600.0
2009-09-16 12:00:00,23.78,23.81,23.77,23.79,49500.0,17.1383,17.16,17.1311,17.1456,49500.0
2009-09-16 12:05:00,23.79,23.8,23.79,23.79,28200.0,17.1456,17.1528,17.1456,17.1456,28200.0
2009-09-16 12:10:00,23.8,23.8,23.75,23.76,62700.0,17.1528,17.1528,17.1167,17.1239,62700.0
2009-09-16 12:15:00,23.76,23.77,23.74,23.74,50500.0,17.1239,17.1311,17.1095,17.1095,50500.0
2009-09-16 12:20:00,23.74,23.75,23.74,23.74,32800.0,17.1095,17.1167,17.1095,17.1095,32800.0
2009-09-16 12:25:00,23.74,23.75,23.72,23.73,33100.0,17.1095,17.1167,17.0951,17.1023,33100.0
2009-09-16 12:30:00,23.72,23.78,23.72,23.78,58900.0,17.0951,17.1383,17.0951,17.1383,58900.0
2009-09-16 12:35:00,23.77,23.82,23.77,23.81,23600.0,17.1311,17.1672,17.1311,17.16,23600.0
2009-09-16 12:40:00,23.81,23.82,23.81,23.82,17600.0,17.16,17.1672,17.16,17.1672,17600.0
2009-09-16 12:45:00,23.82,23.83,23.81,23.83,31600.0,17.1672,17.1744,17.16,17.1744,31600.0
2009-09-16 12:50:00,23.82,23.83,23.77,23.77,41800.0,17.1672,17.1744,17.1311,17.1311,41800.0
2009-09-16 12:55:00,23.77,23.78,23.75,23.76,32600.0,17.1311,17.1383,17.1167,17.1239,32600.0
2009-09-16 13:00:00,23.77,23.81,23.77,23.81,38800.0,17.1311,17.16,17.1311,17.16,38800.0
2009-09-16 13:05:00,23.81,23.82,23.78,23.79,37700.0,17.16,17.1672,17.1383,17.1456,37700.0
2009-09-16 13:10:00,23.78,23.81,23.77,23.81,31100.0,17.1383,17.16,17.1311,17.16,31100.0
2009-09-16 13:15:00,23.81,23.89,23.8,23.89,36300.0,17.16,17.2176,17.1528,17.2176,36300.0
2009-09-16 13:20:00,23.88,23.92,23.87,23.89,41600.0,17.2104,17.2392,17.2032,17.2176,41600.0
2009-09-16 13:25:00,23.9,23.94,23.89,23.94,19500.0,17.2248,17.2537,17.2176,17.2537,19500.0
2009-09-16 13:30:00,23.93,23.94,23.89,23.92,45400.0,17.2465,17.2537,17.2176,17.2392,45400.0
2009-09-16 13:35:00,23.92,23.92,23.87,23.89,35000.0,17.2392,17.2392,17.2032,17.2176,35000.0
2009-09-16 13:40:00,23.89,23.98,23.89,23.97,39500.0,17.2176,17.2825,17.2176,17.2753,39500.0
2009-09-16 13:45:00,23.98,23.99,23.91,23.91,32700.0,17.2825,17.2897,17.232,17.232,32700.0
2009-09-16 13:50:00,23.91,23.92,23.91,23.91,8700.0,17.232,17.2392,17.232,17.232,8700.0
2009-09-16 13:55:00,23.91,23.94,23.91,23.94,33700.0,17.232,17.2537,17.232,17.2537,33700.0
2009-09-16 14:00:00,23.94,23.99,23.93,23.99,29000.0,17.2537,17.2897,17.2465,17.2897,29000.0
2009-09-16 14:05:00,23.99,24.0,23.96,23.97,31900.0,17.2897,17.2969,17.2681,17.2753,31900.0
2009-09-16 14:10:00,23.98,24.03,23.97,24.03,40800.0,17.2825,17.3185,17.2753,17.3185,40800.0
2009-09-16 14:15:00,24.03,24.08,24.02,24.03,53800.0,17.3185,17.3546,17.3113,17.3185,53800.0
2009-09-16 14:20:00,24.02,24.06,24.02,24.06,32200.0,17.3113,17.3401,17.3113,17.3401,32200.0
2009-09-16 14:25:00,24.06,24.06,23.97,23.98,55100.0,17.3401,17.3401,17.2753,17.2825,55100.0
2009-09-16 14:30:00,23.99,24.0,23.99,23.99,38100.0,17.2897,17.2969,17.2897,17.2897,38100.0
2009-09-16 14:35:00,23.99,24.01,23.99,24.0,38900.0,17.2897,17.3041,17.2897,17.2969,38900.0
2009-09-16 14:40:00,24.0,24.0,23.99,24.0,40300.0,17.2969,17.2969,17.2897,17.2969,40300.0
2009-09-16 14:45:00,24.0,24.0,23.98,23.99,44200.0,17.2969,17.2969,17.2825,17.2897,44200.0
2009-09-16 14:50:00,23.98,24.01,23.96,24.0,146100.0,17.2825,17.3041,17.2681,17.2969,146100.0
2009-09-16 14:55:00,24.0,24.0,23.98,23.98,36500.0,17.2969,17.2969,17.2825,17.2825,36500.0
2009-09-16 15:00:00,23.98,23.99,23.93,23.97,44500.0,17.2825,17.2897,17.2465,17.2753,44500.0
2009-09-16 15:05:00,23.96,23.97,23.96,23.96,18100.0,17.2681,17.2753,17.2681,17.2681,18100.0
2009-09-16 15:10:00,23.97,23.99,23.96,23.98,33300.0,17.2753,17.2897,17.2681,17.2825,33300.0
2009-09-16 15:15:00,23.98,24.0,23.96,23.99,50400.0,17.2825,17.2969,17.2681,17.2897,50400.0
2009-09-16 15:20:00,24.0,24.04,23.99,24.03,54300.0,17.2969,17.3257,17.2897,17.3185,54300.0
2009-09-16 15:25:00,24.03,24.04,23.92,23.94,187700.0,17.3185,17.3257,17.2392,17.2537,187700.0
2009-09-16 15:30:00,23.94,23.98,23.9,23.92,259100.0,17.2537,17.2825,17.2248,17.2392,259100.0
2009-09-16 15:35:00,23.92,23.99,23.88,23.98,105800.0,17.2392,17.2897,17.2104,17.2825,105800.0
2009-09-16 15:40:00,23.98,23.99,23.96,23.99,53900.0,17.2825,17.2897,17.2681,17.2897,53900.0
2009-09-16 15:45:00,24.0,24.05,23.99,24.02,78900.0,17.2969,17.3329,17.2897,17.3113,78900.0
2009-09-16 15:50:00,24.02,24.06,24.01,24.04,163400.0,17.3113,17.3401,17.3041,17.3257,163400.0
2009-09-16 15:55:00,24.05,24.14,24.04,24.12,430800.0,17.3329,17.3978,17.3257,17.3834,430800.0
2009-09-17 09:30:00,24.13,24.13,23.89,23.92,58000.0,17.3906,17.3906,17.2176,17.2392,58000.0
2009-09-17 09:35:00,23.92,24.0,23.89,23.92,35000.0,17.2392,17.2969,17.2176,17.2392,35000.0
2009-09-17 09:40:00,23.91,23.94,23.86,23.86,29200.0,17.232,17.2537,17.196,17.196,29200.0
2009-09-17 09:45:00,23.87,24.05,23.86,24.01,48500.0,17.2032,17.3329,17.196,17.3041,48500.0
2009-09-17 09:50:00,24.0,24.16,24.0,24.08,66300.0,17.2969,17.4122,17.2969,17.3546,66300.0
2009-09-17 09:55:00,24.09,24.16,24.08,24.16,19700.0,17.3618,17.4122,17.3546,17.4122,19700.0
2009-09-17 10:00:00,24.16,24.22,24.11,24.16,81000.0,17.4122,17.4555,17.3762,17.4122,81000.0
2009-09-17 10:05:00,24.16,24.22,24.14,24.17,36200.0,17.4122,17.4555,17.3978,17.4194,36200.0
2009-09-17 10:10:00,24.17,24.18,24.05,24.1,129100.0,17.4194,17.4266,17.3329,17.369,129100.0
2009-09-17 10:15:00,24.1,24.11,23.96,23.96,54700.0,17.369,17.3762,17.2681,17.2681,54700.0
2009-09-17 10:20:00,23.96,23.97,23.9,23.91,86300.0,17.2681,17.2753,17.2248,17.232,86300.0
2009-09-17 10:25:00,23.92,23.92,23.81,23.88,93100.0,17.2392,17.2392,17.16,17.2104,93100.0
2009-09-17 10:30:00,23.88,23.94,23.86,23.89,67300.0,17.2104,17.2537,17.196,17.2176,67300.0
2009-09-17 10:35:00,23.89,23.9,23.83,23.83,17300.0,17.2176,17.2248,17.1744,17.1744,17300.0
2009-09-17 10:40:00,23.83,23.84,23.75,23.77,125900.0,17.1744,17.1816,17.1167,17.1311,125900.0
2009-09-17 10:45:00,23.77,23.8,23.75,23.76,48600.0,17.1311,17.1528,17.1167,17.1239,48600.0
2009-09-17 10:50:00,23.76,23.79,23.76,23.78,39500.0,17.1239,17.1456,17.1239,17.1383,39500.0
2009-09-17 10:55:00,23.78,23.79,23.78,23.78,22500.0,17.1383,17.1456,17.1383,17.1383,22500.0
2009-09-17 11:00:00,23.78,23.79,23.78,23.78,23700.0,17.1383,17.1456,17.1383,17.1383,23700.0
2009-09-17 11:05:00,23.78,23.79,23.78,23.79,26100.0,17.1383,17.1456,17.1383,17.1456,26100.0
2009-09-17 11:10:00,23.78,23.81,23.78,23.79,69300.0,17.1383,17.16,17.1383,17.1456,69300.0
2009-09-17 11:15:00,23.79,23.8,23.79,23.8,16500.0,17.1456,17.1528,17.1456,17.1528,16500.0
2009-09-17 11:20:00,23.8,23.8,23.79,23.79,24300.0,17.1528,17.1528,17.1456,17.1456,24300.0
2009-09-17 11:25:00,23.79,23.82,23.79,23.8,72700.0,17.1456,17.1672,17.1456,17.1528,72700.0
2009-09-17 11:30:00,23.8,23.8,23.78,23.8,34800.0,17.1528,17.1528,17.1383,17.1528,34800.0
2009-09-17 11:35:00,23.8,23.81,23.71,23.72,146100.0,17.1528,17.16,17.0879,17.0951,146100.0
2009-09-17 11:40:00,23.73,23.75,23.71,23.74,55700.0,17.1023,17.1167,17.0879,17.1095,55700.0
2009-09-17 11:45:00,23.74,23.75,23.74,23.74,27700.0,17.1095,17.1167,17.1095,17.1095,27700.0
2009-09-17 11:50:00,23.75,23.75,23.67,23.7,38000.0,17.1167,17.1167,17.0591,17.0807,38000.0
2009-09-17 11:55:00,23.69,23.72,23.69,23.71,24100.0,17.0735,17.0951,17.0735,17.0879,24100.0
2009-09-17 12:00:00,23.71,23.75,23.71,23.71,31200.0,17.0879,17.1167,17.0879,17.0879,31200.0
2009-09-17 12:05:00,23.71,23.76,23.71,23.75,32700.0,17.0879,17.1239,17.0879,17.1167,32700.0
2009-09-17 12:10:00,23.75,23.76,23.69,23.69,40700.0,17.1167,17.1239,17.0735,17.0735,40700.0
2009-09-17 12:15:00,23.69,23.72,23.68,23.68,38400.0,17.0735,17.0951,17.0663,17.0663,38400.0
2009-09-17 12:20:00,23.68,23.7,23.63,23.67,128900.0,17.0663,17.0807,17.0302,17.0591,128900.0
2009-09-17 12:25:00,23.66,23.68,23.64,23.64,38900.0,17.0519,17.0663,17.0374,17.0374,38900.0
2009-09-17 12:30:00,23.64,23.65,23.61,23.65,47300.0,17.0374,17.0447,17.0158,17.0447,47300.0
2009-09-17 12:35:00,23.65,23.68,23.64,23.67,25800.0,17.0447,17.0663,17.0374,17.0591,25800.0
2009-09-17 12:40:00,23.68,23.69,23.67,23.68,25700.0,17.0663,17.0735,17.0591,17.0663,25700.0
2009-09-17 12:45:00,23.68,23.68,23.63,23.65,62000.0,17.0663,17.0663,17.0302,17.0447,62000.0
2009-09-17 12:50:00,23.65,23.68,23.65,23.67,29000.0,17.0447,17.0663,17.0447,17.0591,29000.0
2009-09-17 12:55:00,23.67,23.68,23.61,23.64,43600.0,17.0591,17.0663,17.0158,17.0374,43600.0
2009-09-17 13:00:00,23.63,23.67,23.63,23.63,33800.0,17.0302,17.0591,17.0302,17.0302,33800.0
2009-09-17 13:05:00,23.62,23.65,23.61,23.65,32000.0,17.023,17.0447,17.0158,17.0447,32000.0
2009-09-17 13:10:00,23.65,23.68,23.65,23.65,23700.0,17.0447,17.0663,17.0447,17.0447,23700.0
2009-09-17 13:15:00,23.65,23.65,23.64,23.64,14000.0,17.0447,17.0447,17.0374,17.0374,14000.0
2009-09-17 13:20:00,23.65,23.69,23.63,23.68,87300.0,17.0447,17.0735,17.0302,17.0663,87300.0
2009-09-17 13:25:00,23.68,23.69,23.65,23.69,43500.0,17.0663,17.0735,17.0447,17.0735,43500.0
2009-09-17 13:30:00,23.7,23.73,23.69,23.72,23900.0,17.0807,17.1023,17.0735,17.0951,23900.0
2009-09-17 13:35:00,23.73,23.75,23.72,23.74,65700.0,17.1023,17.1167,17.0951,17.1095,65700.0
2009-09-17 13:40:00,23.74,23.78,23.74,23.77,70900.0,17.1095,17.1383,17.1095,17.1311,70900.0
2009-09-17 13:45:00,23.77,23.79,23.76,23.78,48700.0,17.1311,17.1456,17.1239,17.1383,48700.0
2009-09-17 13:50:00,23.78,23.8,23.78,23.79,24300.0,17.1383,17.1528,17.1383,17.1456,24300.0
2009-09-17 13:55:00,23.8,23.85,23.8,23.84,41700.0,17.1528,17.1888,17.1528,17.1816,41700.0
2009-09-17 14:00:00,23.84,23.84,23.8,23.81,36300.0,17.1816,17.1816,17.1528,17.16,36300.0
2009-09-17 14:05:00,23.81,23.83,23.8,23.81,34400.0,17.16,17.1744,17.1528,17.16,34400.0
2009-09-17 14:10:00,23.81,23.82,23.79,23.82,54200.0,17.16,17.1672,17.1456,17.1672,54200.0
2009-09-17 14:15:00,23.81,23.83,23.8,23.8,16200.0,17.16,17.1744,17.1528,17.1528,16200.0
2009-09-17 14:20:00,23.8,23.82,23.8,23.81,27900.0,17.1528,17.1672,17.1528,17.16,27900.0
2009-09-17 14:25:00,23.81,23.83,23.81,23.83,21500.0,17.16,17.1744,17.16,17.1744,21500.0
2009-09-17 14:30:00,23.82,23.83,23.79,23.82,60600.0,17.1672,17.1744,17.1456,17.1672,60600.0
2009-09-17 14:35:00,23.81,23.81,23.8,23.81,7700.0,17.16,17.16,17.1528,17.16,7700.0
2009-09-17 14:40:00,23.8,23.82,23.8,23.82,26000.0,17.1528,17.1672,17.1528,17.1672,26000.0
2009-09-17 14:45:00,23.81,23.87,23.81,23.85,29100.0,17.16,17.2032,17.16,17.1888,29100.0
2009-09-17 14:50:00,23.85,23.85,23.83,23.83,10500.0,17.1888,17.1888,17.1744,17.1744,10500.0
2009-09-17 14:55:00,23.83,23.84,23.82,23.83,16900.0,17.1744,17.1816,17.1672,17.1744,16900.0
2009-09-17 15:00:00,23.83,23.84,23.8,23.82,18200.0,17.1744,17.1816,17.1528,17.1672,18200.0
2009-09-17 15:05:00,23.82,23.82,23.79,23.8,26000.0,17.1672,17.1672,17.1456,17.1528,26000.0
2009-09-17 15:10:00,23.81,23.81,23.78,23.79,29600.0,17.16,17.16,17.1383,17.1456,29600.0
2009-09-17 15:15:00,23.78,23.81,23.78,23.79,45000.0,17.1383,17.16,17.1383,17.1456,45000.0
2009-09-17 15:20:00,23.8,23.86,23.79,23.85,53200.0,17.1528,17.196,17.1456,17.1888,53200.0
2009-09-17 15:25:00,23.84,23.85,23.84,23.85,10700.0,17.1816,17.1888,17.1816,17.1888,10700.0
2009-09-17 15:30:00,23.85,23.85,23.83,23.83,43200.0,17.1888,17.1888,17.1744,17.1744,43200.0
2009-09-17 15:35:00,23.83,23.84,23.82,23.83,33200.0,17.1744,17.1816,17.1672,17.1744,33200.0
2009-09-17 15:40:00,23.84,23.85,23.8,23.82,113600.0,17.1816,17.1888,17.1528,17.1672,113600.0
2009-09-17 15:45:00,23.82,23.84,23.81,23.82,125600.0,17.1672,17.1816,17.16,17.1672,125600.0
2009-09-17 15:50:00,23.82,23.83,23.81,23.82,186600.0,17.1672,17.1744,17.16,17.1672,186600.0
2009-09-17 15:55:00,23.83,23.85,23.82,23.85,252400.0,17.1744,17.1888,17.1672,17.1888,252400.0
2009-09-18 09:30:00,23.93,23.98,23.87,23.89,670200.0,17.2465,17.2825,17.2032,17.2176,670200.0
2009-09-18 09:35:00,23.86,23.87,23.81,23.83,49600.0,17.196,17.2032,17.16,17.1744,49600.0
2009-09-18 09:40:00,23.82,23.96,23.82,23.96,61300.0,17.1672,17.2681,17.1672,17.2681,61300.0
2009-09-18 09:45:00,23.96,24.0,23.91,23.93,49100.0,17.2681,17.2969,17.232,17.2465,49100.0
2009-09-18 09:50:00,23.93,23.98,23.93,23.97,52200.0,17.2465,17.2825,17.2465,17.2753,52200.0
2009-09-18 09:55:00,23.97,23.98,23.94,23.97,48800.0,17.2753,17.2825,17.2537,17.2753,48800.0
2009-09-18 10:00:00,23.96,23.98,23.93,23.95,37200.0,17.2681,17.2825,17.2465,17.2609,37200.0
2009-09-18 10:05:00,23.94,23.94,23.89,23.94,53600.0,17.2537,17.2537,17.2176,17.2537,53600.0
2009-09-18 10:10:00,23.94,23.97,23.91,23.91,50600.0,17.2537,17.2753,17.232,17.232,50600.0
2009-09-18 10:15:00,23.93,23.94,23.88,23.89,18300.0,17.2465,17.2537,17.2104,17.2176,18300.0
2009-09-18 10:20:00,23.9,23.91,23.89,23.9,21300.0,17.2248,17.232,17.2176,17.2248,21300.0
2009-09-18 10:25:00,23.9,23.9,23.87,23.88,18900.0,17.2248,17.2248,17.2032,17.2104,18900.0
2009-09-18 10:30:00,23.88,23.93,23.86,23.93,37300.0,17.2104,17.2465,17.196,17.2465,37300.0
2009-09-18 10:35:00,23.93,23.93,23.92,23.93,10500.0,17.2465,17.2465,17.2392,17.2465,10500.0
2009-09-18 10:40:00,23.93,23.93,23.91,23.92,16600.0,17.2465,17.2465,17.232,17.2392,16600.0
2009-09-18 10:45:00,23.91,23.92,23.88,23.89,25900.0,17.232,17.2392,17.2104,17.2176,25900.0
2009-09-18 10:50:00,23.9,23.92,23.89,23.92,18400.0,17.2248,17.2392,17.2176,17.2392,18400.0
2009-09-18 10:55:00,23.92,23.93,23.89,23.92,24400.0,17.2392,17.2465,17.2176,17.2392,24400.0
2009-09-18 11:00:00,23.92,23.92,23.88,23.88,14100.0,17.2392,17.2392,17.2104,17.2104,14100.0
2009-09-18 11:05:00,23.88,23.89,23.88,23.88,8500.0,17.2104,17.2176,17.2104,17.2104,8500.0
2009-09-18 11:10:00,23.88,23.91,23.88,23.9,22500.0,17.2104,17.232,17.2104,17.2248,22500.0
2009-09-18 11:15:00,23.91,23.91,23.85,23.86,27700.0,17.232,17.232,17.1888,17.196,27700.0
2009-09-18 11:20:00,23.85,23.86,23.85,23.85,8300.0,17.1888,17.196,17.1888,17.1888,8300.0
2009-09-18 11:25:00,23.86,23.86,23.81,23.82,16800.0,17.196,17.196,17.16,17.1672,16800.0
2009-09-18 11:30:00,23.81,23.85,23.81,23.83,28700.0,17.16,17.1888,17.16,17.1744,28700.0
2009-09-18 11:35:00,23.83,23.85,23.83,23.84,14800.0,17.1744,17.1888,17.1744,17.1816,14800.0
2009-09-18 11:40:00,23.84,23.86,23.83,23.84,28000.0,17.1816,17.196,17.1744,17.1816,28000.0
2009-09-18 11:45:00,23.84,23.85,23.83,23.84,10900.0,17.1816,17.1888,17.1744,17.1816,10900.0
2009-09-18 11:50:00,23.85,23.85,23.81,23.82,38200.0,17.1888,17.1888,17.16,17.1672,38200.0
2009-09-18 11:55:00,23.82,23.84,23.82,23.83,23300.0,17.1672,17.1816,17.1672,17.1744,23300.0
2009-09-18 12:00:00,23.83,23.85,23.81,23.84,41900.0,17.1744,17.1888,17.16,17.1816,41900.0
2009-09-18 12:05:00,23.84,23.87,23.84,23.86,29100.0,17.1816,17.2032,17.1816,17.196,29100.0
2009-09-18 12:10:00,23.86,23.88,23.86,23.86,15300.0,17.196,17.2104,17.196,17.196,15300.0
2009-09-18 12:15:00,23.86,23.87,23.86,23.86,5200.0,17.196,17.2032,17.196,17.196,5200.0
2009-09-18 12:20:00,23.85,23.85,23.84,23.85,21000.0,17.1888,17.1888,17.1816,17.1888,21000.0
2009-09-18 12:25:00,23.84,23.86,23.84,23.86,12200.0,17.1816,17.196,17.1816,17.196,12200.0
2009-09-18 12:30:00,23.85,23.87,23.85,23.87,9700.0,17.1888,17.2032,17.1888,17.2032,9700.0
2009-09-18 12:35:00,23.87,23.87,23.86,23.87,4400.0,17.2032,17.2032,17.196,17.2032,4400.0
2009-09-18 12:40:00,23.87,23.89,23.86,23.86,20900.0,17.2032,17.2176,17.196,17.196,20900.0
2009-09-18 12:45:00,23.86,23.87,23.86,23.87,2000.0,17.196,17.2032,17.196,17.2032,2000.0
2009-09-18 12:50:00,23.86,23.87,23.86,23.86,4200.0,17.196,17.2032,17.196,17.196,4200.0
2009-09-18 12:55:00,23.86,23.88,23.86,23.88,11600.0,17.196,17.2104,17.196,17.2104,11600.0
2009-09-18 13:00:00,23.88,23.89,23.87,23.88,10500.0,17.2104,17.2176,17.2032,17.2104,10500.0
2009-09-18 13:05:00,23.87,23.88,23.87,23.87,2100.0,17.2032,17.2104,17.2032,17.2032,2100.0
2009-09-18 13:10:00,23.87,23.88,23.87,23.88,2800.0,17.2032,17.2104,17.2032,17.2104,2800.0
2009-09-18 13:15:00,23.87,23.87,23.85,23.86,15800.0,17.2032,17.2032,17.1888,17.196,15800.0
2009-09-18 13:20:00,23.85,23.86,23.85,23.85,5000.0,17.1888,17.196,17.1888,17.1888,5000.0
2009-09-18 13:25:00,23.85,23.86,23.85,23.86,4700.0,17.1888,17.196,17.1888,17.196,4700.0
2009-09-18 13:30:00,23.85,23.86,23.85,23.85,7900.0,17.1888,17.196,17.1888,17.1888,7900.0
2009-09-18 13:35:00,23.85,23.86,23.85,23.86,8800.0,17.1888,17.196,17.1888,17.196,8800.0
2009-09-18 13:40:00,23.85,23.86,23.85,23.86,6900.0,17.1888,17.196,17.1888,17.196,6900.0
2009-09-18 13:45:00,23.85,23.87,23.85,23.87,34200.0,17.1888,17.2032,17.1888,17.2032,34200.0
2009-09-18 13:50:00,23.86,23.87,23.84,23.85,80900.0,17.196,17.2032,17.1816,17.1888,80900.0
2009-09-18 13:55:00,23.84,23.85,23.83,23.83,26900.0,17.1816,17.1888,17.1744,17.1744,26900.0
2009-09-18 14:00:00,23.84,23.84,23.83,23.83,13000.0,17.1816,17.1816,17.1744,17.1744,13000.0
2009-09-18 14:05:00,23.83,23.84,23.83,23.83,12600.0,17.1744,17.1816,17.1744,17.1744,12600.0
2009-09-18 14:10:00,23.83,23.84,23.83,23.83,17300.0,17.1744,17.1816,17.1744,17.1744,17300.0
2009-09-18 14:15:00,23.83,23.84,23.82,23.83,24400.0,17.1744,17.1816,17.1672,17.1744,24400.0
2009-09-18 14:20:00,23.83,23.85,23.82,23.85,32900.0,17.1744,17.1888,17.1672,17.1888,32900.0
2009-09-18 14:25:00,23.85,23.85,23.84,23.84,15800.0,17.1888,17.1888,17.1816,17.1816,15800.0
2009-09-18 14:30:00,23.84,23.85,23.82,23.82,27500.0,17.1816,17.1888,17.1672,17.1672,27500.0
2009-09-18 14:35:00,23.83,23.84,23.82,23.84,34300.0,17.1744,17.1816,17.1672,17.1816,34300.0
2009-09-18 14:40:00,23.84,23.84,23.83,23.84,11900.0,17.1816,17.1816,17.1744,17.1816,11900.0
2009-09-18 14:45:00,23.84,23.84,23.83,23.84,9400.0,17.1816,17.1816,17.1744,17.1816,9400.0
2009-09-18 14:50:00,23.84,23.84,23.81,23.82,19800.0,17.1816,17.1816,17.16,17.1672,19800.0
2009-09-18 14:55:00,23.81,23.82,23.77,23.77,28500.0,17.16,17.1672,17.1311,17.1311,28500.0
2009-09-18 15:00:00,23.78,23.78,23.76,23.77,57400.0,17.1383,17.1383,17.1239,17.1311,57400.0
2009-09-18 15:05:00,23.77,23.79,23.76,23.78,70400.0,17.1311,17.1456,17.1239,17.1383,70400.0
2009-09-18 15:10:00,23.78,23.82,23.78,23.81,26000.0,17.1383,17.1672,17.1383,17.16,26000.0
2009-09-18 15:15:00,23.81,23.82,23.81,23.82,16700.0,17.16,17.1672,17.16,17.1672,16700.0
2009-09-18 15:20:00,23.82,23.82,23.81,23.82,39000.0,17.1672,17.1672,17.16,17.1672,39000.0
2009-09-18 15:25:00,23.82,23.89,23.81,23.89,154400.0,17.1672,17.2176,17.16,17.2176,154400.0
2009-09-18 15:30:00,23.89,23.89,23.85,23.85,101900.0,17.2176,17.2176,17.1888,17.1888,101900.0
2009-09-18 15:35:00,23.85,23.87,23.82,23.83,169500.0,17.1888,17.2032,17.1672,17.1744,169500.0
2009-09-18 15:40:00,23.82,23.87,23.8,23.87,184600.0,17.1672,17.2032,17.1528,17.2032,184600.0
2009-09-18 15:45:00,23.86,23.9,23.86,23.88,164000.0,17.196,17.2248,17.196,17.2104,164000.0
2009-09-18 15:50:00,23.89,23.89,23.85,23.85,168300.0,17.2176,17.2176,17.1888,17.1888,168300.0
2009-09-18 15:55:00,23.85,23.88,23.84,23.85,339200.0,17.1888,17.2104,17.1816,17.1888,339200.0
2009-09-21 09:30:00,23.8,23.8,23.67,23.7,37800.0,17.1528,17.1528,17.0591,17.0807,37800.0
2009-09-21 09:35:00,23.7,23.82,23.69,23.79,50300.0,17.0807,17.1672,17.0735,17.1456,50300.0
2009-09-21 09:40:00,23.82,23.85,23.74,23.81,57300.0,17.1672,17.1888,17.1095,17.16,57300.0
2009-09-21 09:45:00,23.83,23.87,23.79,23.87,35500.0,17.1744,17.2032,17.1456,17.2032,35500.0
2009-09-21 09:50:00,23.87,23.88,23.82,23.87,35300.0,17.2032,17.2104,17.1672,17.2032,35300.0
2009-09-21 09:55:00,23.87,23.88,23.76,23.78,45100.0,17.2032,17.2104,17.1239,17.1383,45100.0
2009-09-21 10:00:00,23.79,23.82,23.76,23.82,48200.0,17.1456,17.1672,17.1239,17.1672,48200.0
2009-09-21 10:05:00,23.81,23.85,23.8,23.81,45600.0,17.16,17.1888,17.1528,17.16,45600.0
2009-09-21 10:10:00,23.8,23.86,23.77,23.86,61900.0,17.1528,17.196,17.1311,17.196,61900.0
2009-09-21 10:15:00,23.86,23.9,23.84,23.85,38600.0,17.196,17.2248,17.1816,17.1888,38600.0
2009-09-21 10:20:00,23.85,23.86,23.83,23.84,59900.0,17.1888,17.196,17.1744,17.1816,59900.0
2009-09-21 10:25:00,23.83,23.89,23.83,23.89,44000.0,17.1744,17.2176,17.1744,17.2176,44000.0
2009-09-21 10:30:00,23.89,23.93,23.86,23.86,45200.0,17.2176,17.2465,17.196,17.196,45200.0
2009-09-21 10:35:00,23.87,23.88,23.85,23.87,21100.0,17.2032,17.2104,17.1888,17.2032,21100.0
2009-09-21 10:40:00,23.87,23.89,23.87,23.88,25700.0,17.2032,17.2176,17.2032,17.2104,25700.0
2009-09-21 10:45:00,23.88,23.95,23.87,23.94,85800.0,17.2104,17.2609,17.2032,17.2537,85800.0
2009-09-21 10:50:00,23.94,23.94,23.86,23.86,21200.0,17.2537,17.2537,17.196,17.196,21200.0
2009-09-21 10:55:00,23.87,23.89,23.85,23.89,20600.0,17.2032,17.2176,17.1888,17.2176,20600.0
2009-09-21 11:00:00,23.88,23.89,23.87,23.87,10200.0,17.2104,17.2176,17.2032,17.2032,10200.0
2009-09-21 11:05:00,23.88,23.91,23.87,23.9,31800.0,17.2104,17.232,17.2032,17.2248,31800.0
2009-09-21 11:10:00,23.91,23.91,23.9,23.9,10500.0,17.232,17.232,17.2248,17.2248,10500.0
2009-09-21 11:15:00,23.9,23.91,23.9,23.9,21000.0,17.2248,17.232,17.2248,17.2248,21000.0
2009-09-21 11:20:00,23.9,23.91,23.9,23.9,27000.0,17.2248,17.232,17.2248,17.2248,27000.0
2009-09-21 11:25:00,23.9,23.91,23.9,23.9,19400.0,17.2248,17.232,17.2248,17.2248,19400.0
2009-09-21 11:30:00,23.9,23.9,23.89,23.9,11700.0,17.2248,17.2248,17.2176,17.2248,11700.0
2009-09-21 11:35:00,23.89,23.9,23.89,23.9,7800.0,17.2176,17.2248,17.2176,17.2248,7800.0
2009-09-21 11:40:00,23.9,23.91,23.89,23.91,20300.0,17.2248,17.232,17.2176,17.232,20300.0
2009-09-21 11:45:00,23.9,23.9,23.89,23.89,31600.0,17.2248,17.2248,17.2176,17.2176,31600.0
2009-09-21 11:50:00,23.89,23.9,23.89,23.9,16500.0,17.2176,17.2248,17.2176,17.2248,16500.0
2009-09-21 11:55:00,23.9,23.9,23.89,23.89,16400.0,17.2248,17.2248,17.2176,17.2176,16400.0
2009-09-21 12:00:00,23.9,23.9,23.89,23.9,12100.0,17.2248,17.2248,17.2176,17.2248,12100.0
2009-09-21 12:05:00,23.89,23.9,23.88,23.89,58200.0,17.2176,17.2248,17.2104,17.2176,58200.0
2009-09-21 12:10:00,23.9,23.9,23.89,23.89,8500.0,17.2248,17.2248,17.2176,17.2176,8500.0
2009-09-21 12:15:00,23.9,23.9,23.89,23.89,10100.0,17.2248,17.2248,17.2176,17.2176,10100.0
2009-09-21 12:20:00,23.89,23.9,23.89,23.89,12800.0,17.2176,17.2248,17.2176,17.2176,12800.0
2009-09-21 12:25:00,23.89,23.9,23.89,23.9,24600.0,17.2176,17.2248,17.2176,17.2248,24600.0
2009-09-21 12:30:00,23.9,23.9,23.89,23.9,29300.0,17.2248,17.2248,17.2176,17.2248,29300.0
2009-09-21 12:35:00,23.9,23.95,23.9,23.94,33200.0,17.2248,17.2609,17.2248,17.2537,33200.0
2009-09-21 12:40:00,23.95,23.97,23.93,23.95,56300.0,17.2609,17.2753,17.2465,17.2609,56300.0
2009-09-21 12:45:00,23.94,23.95,23.91,23.91,16400.0,17.2537,17.2609,17.232,17.232,16400.0
2009-09-21 12:50:00,23.9,23.91,23.9,23.91,12200.0,17.2248,17.232,17.2248,17.232,12200.0
2009-09-21 12:55:00,23.9,23.91,23.9,23.91,9400.0,17.2248,17.232,17.2248,17.232,9400.0
2009-09-21 13:00:00,23.9,23.91,23.9,23.9,7600.0,17.2248,17.232,17.2248,17.2248,7600.0
2009-09-21 13:05:00,23.9,23.91,23.89,23.91,44900.0,17.2248,17.232,17.2176,17.232,44900.0
2009-09-21 13:10:00,23.9,23.91,23.9,23.9,34500.0,17.2248,17.232,17.2248,17.2248,34500.0
2009-09-21 13:15:00,23.9,23.91,23.9,23.9,21300.0,17.2248,17.232,17.2248,17.2248,21300.0
2009-09-21 13:20:00,23.91,23.94,23.91,23.94,40700.0,17.232,17.2537,17.232,17.2537,40700.0
2009-09-21 13:25:00,23.93,23.95,23.93,23.94,28700.0,17.2465,17.2609,17.2465,17.2537,28700.0
2009-09-21 13:30:00,23.95,23.95,23.93,23.93,28500.0,17.2609,17.2609,17.2465,17.2465,28500.0
2009-09-21 13:35:00,23.93,23.96,23.93,23.96,28100.0,17.2465,17.2681,17.2465,17.2681,28100.0
2009-09-21 13:40:00,23.96,23.96,23.94,23.96,36100.0,17.2681,17.2681,17.2537,17.2681,36100.0
2009-09-21 13:45:00,23.96,23.96,23.93,23.93,60100.0,17.2681,17.2681,17.2465,17.2465,60100.0
2009-09-21 13:50:00,23.93,23.94,23.92,23.94,28000.0,17.2465,17.2537,17.2392,17.2537,28000.0
2009-09-21 13:55:00,23.93,23.94,23.93,23.94,7000.0,17.2465,17.2537,17.2465,17.2537,7000.0
2009-09-21 14:00:00,23.93,23.94,23.93,23.93,16900.0,17.2465,17.2537,17.2465,17.2465,16900.0
2009-09-21 14:05:00,23.93,23.94,23.91,23.92,24300.0,17.2465,17.2537,17.232,17.2392,24300.0
2009-09-21 14:10:00,23.91,23.92,23.9,23.91,18100.0,17.232,17.2392,17.2248,17.232,18100.0
2009-09-21 14:15:00,23.9,23.91,23.89,23.89,20900.0,17.2248,17.232,17.2176,17.2176,20900.0
2009-09-21 14:20:00,23.89,23.9,23.89,23.89,17100.0,17.2176,17.2248,17.2176,17.2176,17100.0
2009-09-21 14:25:00,23.89,23.9,23.89,23.89,10400.0,17.2176,17.2248,17.2176,17.2176,10400.0
2009-09-21 14:30:00,23.9,23.91,23.89,23.91,29200.0,17.2248,17.232,17.2176,17.232,29200.0
2009-09-21 14:35:00,23.91,23.91,23.9,23.9,26700.0,17.232,17.232,17.2248,17.2248,26700.0
2009-09-21 14:40:00,23.9,23.91,23.9,23.91,14200.0,17.2248,17.232,17.2248,17.232,14200.0
2009-09-21 14:45:00,23.9,23.91,23.9,23.91,15900.0,17.2248,17.232,17.2248,17.232,15900.0
2009-09-21 14:50:00,23.91,23.93,23.91,23.93,28700.0,17.232,17.2465,17.232,17.2465,28700.0
2009-09-21 14:55:00,23.92,23.93,23.92,23.92,17600.0,17.2392,17.2465,17.2392,17.2392,17600.0
2009-09-21 15:00:00,23.93,23.93,23.92,23.93,23400.0,17.2465,17.2465,17.2392,17.2465,23400.0
2009-09-21 15:05:00,23.93,23.93,23.92,23.92,14400.0,17.2465,17.2465,17.2392,17.2392,14400.0
2009-09-21 15:10:00,23.92,23.93,23.91,23.92,17700.0,17.2392,17.2465,17.232,17.2392,17700.0
2009-09-21 15:15:00,23.91,23.96,23.91,23.96,68700.0,17.232,17.2681,17.232,17.2681,68700.0
2009-09-21 15:20:00,23.95,23.96,23.92,23.93,20900.0,17.2609,17.2681,17.2392,17.2465,20900.0
2009-09-21 15:25:00,23.92,23.96,23.92,23.94,60300.0,17.2392,17.2681,17.2392,17.2537,60300.0
2009-09-21 15:30:00,23.94,23.95,23.87,23.87,54700.0,17.2537,17.2609,17.2032,17.2032,54700.0
2009-09-21 15:35:00,23.87,23.9,23.86,23.89,99500.0,17.2032,17.2248,17.196,17.2176,99500.0
2009-09-21 15:40:00,23.9,23.91,23.89,23.9,63300.0,17.2248,17.232,17.2176,17.2248,63300.0
2009-09-21 15:45:00,23.9,23.91,23.86,23.86,92500.0,17.2248,17.232,17.196,17.196,92500.0
2009-09-21 15:50:00,23.86,23.87,23.85,23.86,106800.0,17.196,17.2032,17.1888,17.196,106800.0
2009-09-21 15:55:00,23.86,23.9,23.86,23.88,270600.0,17.196,17.2248,17.196,17.2104,270600.0
2009-09-22 09:30:00,23.95,23.95,23.81,23.85,60800.0,17.2609,17.2609,17.16,17.1888,60800.0
2009-09-22 09:35:00,23.86,23.96,23.85,23.94,27400.0,17.196,17.2681,17.1888,17.2537,27400.0
2009-09-22 09:40:00,23.94,23.96,23.91,23.94,56700.0,17.2537,17.2681,17.232,17.2537,56700.0
2009-09-22 09:45:00,23.94,23.97,23.93,23.93,38400.0,17.2537,17.2753,17.2465,17.2465,38400.0
2009-09-22 09:50:00,23.94,23.96,23.92,23.92,49000.0,17.2537,17.2681,17.2392,17.2392,49000.0
2009-09-22 09:55:00,23.91,23.91,23.84,23.84,26600.0,17.232,17.232,17.1816,17.1816,26600.0
2009-09-22 10:00:00,23.83,23.85,23.81,23.85,29400.0,17.1744,17.1888,17.16,17.1888,29400.0
2009-09-22 10:05:00,23.85,23.9,23.84,23.89,29600.0,17.1888,17.2248,17.1816,17.2176,29600.0
2009-09-22 10:10:00,23.89,23.89,23.81,23.84,51300.0,17.2176,17.2176,17.16,17.1816,51300.0
2009-09-22 10:15:00,23.83,23.84,23.78,23.8,54400.0,17.1744,17.1816,17.1383,17.1528,54400.0
2009-09-22 10:20:00,23.8,23.8,23.73,23.73,66900.0,17.1528,17.1528,17.1023,17.1023,66900.0
2009-09-22 10:25:00,23.73,23.76,23.72,23.75,23700.0,17.1023,17.1239,17.0951,17.1167,23700.0
2009-09-22 10:30:00,23.75,23.76,23.68,23.69,23700.0,17.1167,17.1239,17.0663,17.0735,23700.0
2009-09-22 10:35:00,23.68,23.69,23.66,23.69,24300.0,17.0663,17.0735,17.0519,17.0735,24300.0
2009-09-22 10:40:00,23.7,23.75,23.69,23.75,19700.0,17.0807,17.1167,17.0735,17.1167,19700.0
2009-09-22 10:45:00,23.74,23.75,23.71,23.71,9200.0,17.1095,17.1167,17.0879,17.0879,9200.0
2009-09-22 10:50:00,23.7,23.72,23.69,23.7,8400.0,17.0807,17.0951,17.0735,17.0807,8400.0
2009-09-22 10:55:00,23.7,23.7,23.66,23.66,11900.0,17.0807,17.0807,17.0519,17.0519,11900.0
2009-09-22 11:00:00,23.66,23.67,23.64,23.65,8600.0,17.0519,17.0591,17.0374,17.0447,8600.0
2009-09-22 11:05:00,23.64,23.65,23.61,23.61,17800.0,17.0374,17.0447,17.0158,17.0158,17800.0
2009-09-22 11:10:00,23.62,23.64,23.62,23.64,16700.0,17.023,17.0374,17.023,17.0374,16700.0
2009-09-22 11:15:00,23.64,23.64,23.61,23.61,20800.0,17.0374,17.0374,17.0158,17.0158,20800.0
2009-09-22 11:20:00,23.61,23.62,23.6,23.6,20000.0,17.0158,17.023,17.0086,17.0086,20000.0
2009-09-22 11:25:00,23.6,23.62,23.6,23.61,48100.0,17.0086,17.023,17.0086,17.0158,48100.0
2009-09-22 11:30:00,23.62,23.62,23.61,23.61,26900.0,17.023,17.023,17.0158,17.0158,26900.0
2009-09-22 11:35:00,23.61,23.62,23.61,23.61,18900.0,17.0158,17.023,17.0158,17.0158,18900.0
2009-09-22 11:40:00,23.61,23.62,23.61,23.61,22200.0,17.0158,17.023,17.0158,17.0158,22200.0
2009-09-22 11:45:00,23.61,23.66,23.61,23.63,48700.0,17.0158,17.0519,17.0158,17.0302,48700.0
2009-09-22 11:50:00,23.63,23.64,23.63,23.63,9200.0,17.0302,17.0374,17.0302,17.0302,9200.0
2009-09-22 11:55:00,23.63,23.66,23.62,23.65,21800.0,17.0302,17.0519,17.023,17.0447,21800.0
2009-09-22 12:00:00,23.66,23.71,23.66,23.7,27900.0,17.0519,17.0879,17.0519,17.0807,27900.0
2009-09-22 12:05:00,23.7,23.73,23.7,23.73,12600.0,17.0807,17.1023,17.0807,17.1023,12600.0
2009-09-22 12:10:00,23.73,23.76,23.72,23.74,26600.0,17.1023,17.1239,17.0951,17.1095,26600.0
2009-09-22 12:15:00,23.74,23.75,23.72,23.73,15900.0,17.1095,17.1167,17.0951,17.1023,15900.0
2009-09-22 12:20:00,23.73,23.74,23.71,23.74,28600.0,17.1023,17.1095,17.0879,17.1095,28600.0
2009-09-22 12:25:00,23.75,23.78,23.74,23.77,39000.0,17.1167,17.1383,17.1095,17.1311,39000.0
2009-09-22 12:30:00,23.78,23.81,23.77,23.8,12400.0,17.1383,17.16,17.1311,17.1528,12400.0
2009-09-22 12:35:00,23.8,23.83,23.78,23.78,30000.0,17.1528,17.1744,17.1383,17.1383,30000.0
2009-09-22 12:40:00,23.78,23.8,23.78,23.79,17100.0,17.1383,17.1528,17.1383,17.1456,17100.0
2009-09-22 12:45:00,23.78,23.8,23.76,23.78,49500.0,17.1383,17.1528,17.1239,17.1383,49500.0
2009-09-22 12:50:00,23.78,23.79,23.77,23.77,12400.0,17.1383,17.1456,17.1311,17.1311,12400.0
2009-09-22 12:55:00,23.77,23.8,23.74,23.74,78000.0,17.1311,17.1528,17.1095,17.1095,78000.0
2009-09-22 13:00:00,23.75,23.8,23.74,23.78,24200.0,17.1167,17.1528,17.1095,17.1383,24200.0
2009-09-22 13:05:00,23.78,23.8,23.76,23.8,18600.0,17.1383,17.1528,17.1239,17.1528,18600.0
2009-09-22 13:10:00,23.8,23.81,23.75,23.78,53100.0,17.1528,17.16,17.1167,17.1383,53100.0
2009-09-22 13:15:00,23.78,23.78,23.76,23.78,17000.0,17.1383,17.1383,17.1239,17.1383,17000.0
2009-09-22 13:20:00,23.78,23.79,23.75,23.79,30800.0,17.1383,17.1456,17.1167,17.1456,30800.0
2009-09-22 13:25:00,23.79,23.8,23.78,23.78,20500.0,17.1456,17.1528,17.1383,17.1383,20500.0
2009-09-22 13:30:00,23.79,23.8,23.78,23.8,11300.0,17.1456,17.1528,17.1383,17.1528,11300.0
2009-09-22 13:35:00,23.8,23.81,23.74,23.75,21700.0,17.1528,17.16,17.1095,17.1167,21700.0
2009-09-22 13:40:00,23.74,23.77,23.74,23.77,14000.0,17.1095,17.1311,17.1095,17.1311,14000.0
2009-09-22 13:45:00,23.76,23.77,23.76,23.76,3800.0,17.1239,17.1311,17.1239,17.1239,3800.0
2009-09-22 13:50:00,23.77,23.77,23.76,23.76,3900.0,17.1311,17.1311,17.1239,17.1239,3900.0
2009-09-22 13:55:00,23.77,23.77,23.76,23.76,9700.0,17.1311,17.1311,17.1239,17.1239,9700.0
2009-09-22 14:00:00,23.76,23.78,23.76,23.77,22600.0,17.1239,17.1383,17.1239,17.1311,22600.0
2009-09-22 14:05:00,23.77,23.78,23.77,23.77,10100.0,17.1311,17.1383,17.1311,17.1311,10100.0
2009-09-22 14:10:00,23.78,23.78,23.73,23.74,32900.0,17.1383,17.1383,17.1023,17.1095,32900.0
2009-09-22 14:15:00,23.73,23.74,23.73,23.73,10500.0,17.1023,17.1095,17.1023,17.1023,10500.0
2009-09-22 14:20:00,23.73,23.74,23.73,23.73,20800.0,17.1023,17.1095,17.1023,17.1023,20800.0
2009-09-22 14:25:00,23.73,23.74,23.73,23.73,11400.0,17.1023,17.1095,17.1023,17.1023,11400.0
2009-09-22 14:30:00,23.74,23.77,23.73,23.74,42200.0,17.1095,17.1311,17.1023,17.1095,42200.0
2009-09-22 14:35:00,23.74,23.75,23.73,23.74,16800.0,17.1095,17.1167,17.1023,17.1095,16800.0
2009-09-22 14:40:00,23.74,23.79,23.74,23.78,18000.0,17.1095,17.1456,17.1095,17.1383,18000.0
2009-09-22 14:45:00,23.78,23.79,23.77,23.77,17700.0,17.1383,17.1456,17.1311,17.1311,17700.0
2009-09-22 14:50:00,23.77,23.78,23.75,23.75,16800.0,17.1311,17.1383,17.1167,17.1167,16800.0
2009-09-22 14:55:00,23.75,23.78,23.74,23.74,34700.0,17.1167,17.1383,17.1095,17.1095,34700.0
2009-09-22 15:00:00,23.74,23.75,23.72,23.72,28500.0,17.1095,17.1167,17.0951,17.0951,28500.0
2009-09-22 15:05:00,23.72,23.75,23.72,23.74,63100.0,17.0951,17.1167,17.0951,17.1095,63100.0
2009-09-22 15:10:00,23.73,23.74,23.7,23.71,41600.0,17.1023,17.1095,17.0807,17.0879,41600.0
2009-09-22 15:15:00,23.71,23.73,23.71,23.72,30900.0,17.0879,17.1023,17.0879,17.0951,30900.0
2009-09-22 15:20:00,23.73,23.74,23.71,23.73,31200.0,17.1023,17.1095,17.0879,17.1023,31200.0
2009-09-22 15:25:00,23.74,23.74,23.71,23.71,18400.0,17.1095,17.1095,17.0879,17.0879,18400.0
2009-09-22 15:30:00,23.71,23.73,23.71,23.72,20600.0,17.0879,17.1023,17.0879,17.0951,20600.0
2009-09-22 15:35:00,23.72,23.73,23.71,23.71,39000.0,17.0951,17.1023,17.0879,17.0879,39000.0
2009-09-22 15:40:00,23.72,23.74,23.7,23.7,101400.0,17.0951,17.1095,17.0807,17.0807,101400.0
2009-09-22 15:45:00,23.7,23.75,23.69,23.75,102500.0,17.0807,17.1167,17.0735,17.1167,102500.0
2009-09-22 15:50:00,23.75,23.76,23.73,23.74,195900.0,17.1167,17.1239,17.1023,17.1095,195900.0
2009-09-22 15:55:00,23.75,23.81,23.74,23.77,294900.0,17.1167,17.16,17.1095,17.1311,294900.0
2009-09-23 09:30:00,23.73,23.92,23.69,23.91,42900.0,17.1023,17.2392,17.0735,17.232,42900.0
2009-09-23 09:35:00,23.91,23.94,23.87,23.9,43500.0,17.232,17.2537,17.2032,17.2248,43500.0
2009-09-23 09:40:00,23.9,23.98,23.9,23.98,32000.0,17.2248,17.2825,17.2248,17.2825,32000.0
2009-09-23 09:45:00,23.97,23.98,23.93,23.95,14600.0,17.2753,17.2825,17.2465,17.2609,14600.0
2009-09-23 09:50:00,23.96,24.0,23.96,23.98,16000.0,17.2681,17.2969,17.2681,17.2825,16000.0
2009-09-23 09:55:00,23.97,23.97,23.94,23.96,16900.0,17.2753,17.2753,17.2537,17.2681,16900.0
2009-09-23 10:00:00,23.96,23.98,23.94,23.98,14000.0,17.2681,17.2825,17.2537,17.2825,14000.0
2009-09-23 10:05:00,23.98,23.98,23.95,23.95,15400.0,17.2825,17.2825,17.2609,17.2609,15400.0
2009-09-23 10:10:00,23.96,24.0,23.96,24.0,9900.0,17.2681,17.2969,17.2681,17.2969,9900.0
2009-09-23 10:15:00,24.0,24.05,24.0,24.03,50600.0,17.2969,17.3329,17.2969,17.3185,50600.0
2009-09-23 10:20:00,24.03,24.03,23.99,23.99,9500.0,17.3185,17.3185,17.2897,17.2897,9500.0
2009-09-23 10:25:00,23.99,24.0,23.96,23.98,15800.0,17.2897,17.2969,17.2681,17.2825,15800.0
2009-09-23 10:30:00,23.97,24.01,23.95,24.0,24400.0,17.2753,17.3041,17.2609,17.2969,24400.0
2009-09-23 10:35:00,24.0,24.03,23.97,23.97,24400.0,17.2969,17.3185,17.2753,17.2753,24400.0
2009-09-23 10:40:00,23.96,24.0,23.94,24.0,30600.0,17.2681,17.2969,17.2537,17.2969,30600.0
2009-09-23 10:45:00,24.0,24.02,23.99,24.01,16200.0,17.2969,17.3113,17.2897,17.3041,16200.0
2009-09-23 10:50:00,24.01,24.02,23.98,23.98,8200.0,17.3041,17.3113,17.2825,17.2825,8200.0
2009-09-23 10:55:00,23.97,24.03,23.97,24.03,38700.0,17.2753,17.3185,17.2753,17.3185,38700.0
2009-09-23 11:00:00,24.02,24.03,23.99,23.99,13800.0,17.3113,17.3185,17.2897,17.2897,13800.0
2009-09-23 11:05:00,24.0,24.0,23.99,24.0,5000.0,17.2969,17.2969,17.2897,17.2969,5000.0
2009-09-23 11:10:00,23.99,24.0,23.98,23.99,11700.0,17.2897,17.2969,17.2825,17.2897,11700.0
2009-09-23 11:15:00,23.98,23.99,23.98,23.98,8000.0,17.2825,17.2897,17.2825,17.2825,8000.0
2009-09-23 11:20:00,23.99,23.99,23.97,23.97,10100.0,17.2897,17.2897,17.2753,17.2753,10100.0
2009-09-23 11:25:00,23.97,24.01,23.97,24.01,38600.0,17.2753,17.3041,17.2753,17.3041,38600.0
2009-09-23 11:30:00,24.01,24.01,24.0,24.0,5300.0,17.3041,17.3041,17.2969,17.2969,5300.0
2009-09-23 11:35:00,24.0,24.01,23.98,23.99,16700.0,17.2969,17.3041,17.2825,17.2897,16700.0
2009-09-23 11:40:00,23.98,23.99,23.96,23.97,7000.0,17.2825,17.2897,17.2681,17.2753,7000.0
2009-09-23 11:45:00,23.96,23.97,23.96,23.96,5000.0,17.2681,17.2753,17.2681,17.2681,5000.0
2009-09-23 11:50:00,23.96,23.97,23.96,23.97,2600.0,17.2681,17.2753,17.2681,17.2753,2600.0
2009-09-23 11:55:00,23.97,24.02,23.96,24.02,46400.0,17.2753,17.3113,17.2681,17.3113,46400.0
2009-09-23 12:00:00,24.01,24.03,24.0,24.02,39100.0,17.3041,17.3185,17.2969,17.3113,39100.0
2009-09-23 12:05:00,24.01,24.02,23.99,24.0,30800.0,17.3041,17.3113,17.2897,17.2969,30800.0
2009-09-23 12:10:00,23.99,24.0,23.98,23.99,8800.0,17.2897,17.2969,17.2825,17.2897,8800.0
2009-09-23 12:15:00,23.98,24.01,23.98,24.01,12900.0,17.2825,17.3041,17.2825,17.3041,12900.0
2009-09-23 12:20:00,24.0,24.04,24.0,24.01,36100.0,17.2969,17.3257,17.2969,17.3041,36100.0
2009-09-23 12:25:00,24.02,24.02,24.0,24.0,17300.0,17.3113,17.3113,17.2969,17.2969,17300.0
2009-09-23 12:30:00,24.01,24.05,24.0,24.02,28500.0,17.3041,17.3329,17.2969,17.3113,28500.0
2009-09-23 12:35:00,24.01,24.03,24.01,24.03,7600.0,17.3041,17.3185,17.3041,17.3185,7600.0
2009-09-23 12:40:00,24.04,24.04,24.03,24.04,8900.0,17.3257,17.3257,17.3185,17.3257,8900.0
2009-09-23 12:45:00,24.04,24.08,24.04,24.07,20100.0,17.3257,17.3546,17.3257,17.3474,20100.0
2009-09-23 12:50:00,24.08,24.09,24.06,24.06,23400.0,17.3546,17.3618,17.3401,17.3401,23400.0
2009-09-23 12:55:00,24.06,24.09,24.06,24.09,14800.0,17.3401,17.3618,17.3401,17.3618,14800.0
2009-09-23 13:00:00,24.09,24.1,24.07,24.09,29800.0,17.3618,17.369,17.3474,17.3618,29800.0
2009-09-23 13:05:00,24.08,24.09,24.08,24.08,8200.0,17.3546,17.3618,17.3546,17.3546,8200.0
2009-09-23 13:10:00,24.09,24.09,24.08,24.09,6300.0,17.3618,17.3618,17.3546,17.3618,6300.0
2009-09-23 13:15:00,24.09,24.14,24.08,24.14,32800.0,17.3618,17.3978,17.3546,17.3978,32800.0
2009-09-23 13:20:00,24.13,24.13,24.08,24.08,17700.0,17.3906,17.3906,17.3546,17.3546,17700.0
2009-09-23 13:25:00,24.08,24.1,24.08,24.1,23800.0,17.3546,17.369,17.3546,17.369,23800.0
2009-09-23 13:30:00,24.1,24.1,24.08,24.09,37600.0,17.369,17.369,17.3546,17.3618,37600.0
2009-09-23 13:35:00,24.1,24.12,24.1,24.12,15900.0,17.369,17.3834,17.369,17.3834,15900.0
2009-09-23 13:40:00,24.11,24.13,24.11,24.13,28300.0,17.3762,17.3906,17.3762,17.3906,28300.0
2009-09-23 13:45:00,24.13,24.16,24.13,24.16,23400.0,17.3906,17.4122,17.3906,17.4122,23400.0
2009-09-23 13:50:00,24.16,24.16,24.14,24.14,11000.0,17.4122,17.4122,17.3978,17.3978,11000.0
2009-09-23 13:55:00,24.14,24.17,24.14,24.16,15500.0,17.3978,17.4194,17.3978,17.4122,15500.0
2009-09-23 14:00:00,24.17,24.17,24.12,24.13,25200.0,17.4194,17.4194,17.3834,17.3906,25200.0
2009-09-23 14:05:00,24.13,24.17,24.13,24.16,103500.0,17.3906,17.4194,17.3906,17.4122,103500.0
2009-09-23 14:10:00,24.16,24.17,24.15,24.15,27300.0,17.4122,17.4194,17.405,17.405,27300.0
2009-09-23 14:15:00,24.15,24.24,24.14,24.22,48600.0,17.405,17.4699,17.3978,17.4555,48600.0
2009-09-23 14:20:00,24.23,24.24,24.16,24.18,30200.0,17.4627,17.4699,17.4122,17.4266,30200.0
2009-09-23 14:25:00,24.18,24.22,24.18,24.22,20200.0,17.4266,17.4555,17.4266,17.4555,20200.0
2009-09-23 14:30:00,24.21,24.25,24.19,24.23,36000.0,17.4483,17.4771,17.4338,17.4627,36000.0
2009-09-23 14:35:00,24.24,24.25,24.2,24.2,29600.0,17.4699,17.4771,17.441,17.441,29600.0
2009-09-23 14:40:00,24.2,24.22,24.2,24.2,21900.0,17.441,17.4555,17.441,17.441,21900.0
2009-09-23 14:45:00,24.21,24.21,24.19,24.19,25700.0,17.4483,17.4483,17.4338,17.4338,25700.0
2009-09-23 14:50:00,24.19,24.21,24.17,24.18,25600.0,17.4338,17.4483,17.4194,17.4266,25600.0
2009-09-23 14:55:00,24.18,24.18,24.12,24.13,82100.0,17.4266,17.4266,17.3834,17.3906,82100.0
2009-09-23 15:00:00,24.14,24.16,24.13,24.15,21600.0,17.3978,17.4122,17.3906,17.405,21600.0
2009-09-23 15:05:00,24.15,24.17,24.15,24.17,45200.0,17.405,17.4194,17.405,17.4194,45200.0
2009-09-23 15:10:00,24.16,24.17,24.1,24.12,66100.0,17.4122,17.4194,17.369,17.3834,66100.0
2009-09-23 15:15:00,24.12,24.17,24.09,24.17,74800.0,17.3834,17.4194,17.3618,17.4194,74800.0
2009-09-23 15:20:00,24.16,24.16,24.11,24.15,48700.0,17.4122,17.4122,17.3762,17.405,48700.0
2009-09-23 15:25:00,24.15,24.16,24.11,24.13,41900.0,17.405,17.4122,17.3762,17.3906,41900.0
2009-09-23 15:30:00,24.14,24.15,24.05,24.05,124700.0,17.3978,17.405,17.3329,17.3329,124700.0
2009-09-23 15:35:00,24.05,24.1,24.05,24.1,61600.0,17.3329,17.369,17.3329,17.369,61600.0
2009-09-23 15:40:00,24.09,24.1,24.08,24.08,50400.0,17.3618,17.369,17.3546,17.3546,50400.0
2009-09-23 15:45:00,24.08,24.09,24.01,24.04,99500.0,17.3546,17.3618,17.3041,17.3257,99500.0
2009-09-23 15:50:00,24.03,24.04,23.91,23.96,183700.0,17.3185,17.3257,17.232,17.2681,183700.0
2009-09-23 15:55:00,23.96,23.97,23.87,23.89,381400.0,17.2681,17.2753,17.2032,17.2176,381400.0
2009-09-24 09:30:00,23.92,24.02,23.91,24.02,68500.0,17.2392,17.3113,17.232,17.3113,68500.0
2009-09-24 09:35:00,24.03,24.15,24.02,24.1,49300.0,17.3185,17.405,17.3113,17.369,49300.0
2009-09-24 09:40:00,24.1,24.14,24.02,24.04,69400.0,17.369,17.3978,17.3113,17.3257,69400.0
2009-09-24 09:45:00,24.03,24.16,24.02,24.15,46000.0,17.3185,17.4122,17.3113,17.405,46000.0
2009-09-24 09:50:00,24.15,24.16,24.09,24.13,47300.0,17.405,17.4122,17.3618,17.3906,47300.0
2009-09-24 09:55:00,24.12,24.2,24.12,24.17,36800.0,17.3834,17.441,17.3834,17.4194,36800.0
2009-09-24 10:00:00,24.17,24.19,24.04,24.05,58500.0,17.4194,17.4338,17.3257,17.3329,58500.0
2009-09-24 10:05:00,24.04,24.07,24.0,24.05,83600.0,17.3257,17.3474,17.2969,17.3329,83600.0
2009-09-24 10:10:00,24.05,24.09,24.01,24.01,122000.0,17.3329,17.3618,17.3041,17.3041,122000.0
2009-09-24 10:15:00,24.0,24.09,23.99,24.06,107700.0,17.2969,17.3618,17.2897,17.3401,107700.0
2009-09-24 10:20:00,24.06,24.15,24.06,24.15,112500.0,17.3401,17.405,17.3401,17.405,112500.0
2009-09-24 10:25:00,24.15,24.18,24.14,24.16,51000.0,17.405,17.4266,17.3978,17.4122,51000.0
2009-09-24 10:30:00,24.16,24.2,24.14,24.2,222300.0,17.4122,17.441,17.3978,17.441,222300.0
2009-09-24 10:35:00,24.2,24.25,24.15,24.16,144300.0,17.441,17.4771,17.405,17.4122,144300.0
2009-09-24 10:40:00,24.16,24.2,24.14,24.15,118800.0,17.4122,17.441,17.3978,17.405,118800.0
2009-09-24 10:45:00,24.16,24.17,24.09,24.1,191200.0,17.4122,17.4194,17.3618,17.369,191200.0
2009-09-24 10:50:00,24.11,24.11,24.04,24.05,29000.0,17.3762,17.3762,17.3257,17.3329,29000.0
2009-09-24 10:55:00,24.05,24.08,24.04,24.04,90100.0,17.3329,17.3546,17.3257,17.3257,90100.0
2009-09-24 11:00:00,24.04,24.05,23.99,24.0,38900.0,17.3257,17.3329,17.2897,17.2969,38900.0
2009-09-24 11:05:00,24.0,24.06,23.98,24.05,30500.0,17.2969,17.3401,17.2825,17.3329,30500.0
2009-09-24 11:10:00,24.06,24.09,24.05,24.06,34400.0,17.3401,17.3618,17.3329,17.3401,34400.0
2009-09-24 11:15:00,24.06,24.06,24.0,24.0,19100.0,17.3401,17.3401,17.2969,17.2969,19100.0
2009-09-24 11:20:00,24.01,24.01,23.99,24.0,82700.0,17.3041,17.3041,17.2897,17.2969,82700.0
2009-09-24 11:25:00,24.0,24.05,24.0,24.05,29900.0,17.2969,17.3329,17.2969,17.3329,29900.0
2009-09-24 11:30:00,24.06,24.07,24.0,24.01,32800.0,17.3401,17.3474,17.2969,17.3041,32800.0
2009-09-24 11:35:00,24.01,24.03,24.0,24.0,37100.0,17.3041,17.3185,17.2969,17.2969,37100.0
2009-09-24 11:40:00,24.0,24.04,23.99,24.03,33400.0,17.2969,17.3257,17.2897,17.3185,33400.0
2009-09-24 11:45:00,24.05,24.05,24.0,24.0,48400.0,17.3329,17.3329,17.2969,17.2969,48400.0
2009-09-24 11:50:00,24.01,24.03,23.92,23.93,112200.0,17.3041,17.3185,17.2392,17.2465,112200.0
2009-09-24 11:55:00,23.93,23.97,23.91,23.96,47200.0,17.2465,17.2753,17.232,17.2681,47200.0
2009-09-24 12:00:00,23.95,23.95,23.92,23.92,11800.0,17.2609,17.2609,17.2392,17.2392,11800.0
2009-09-24 12:05:00,23.93,23.94,23.9,23.94,19000.0,17.2465,17.2537,17.2248,17.2537,19000.0
2009-09-24 12:10:00,23.94,23.94,23.88,23.89,18400.0,17.2537,17.2537,17.2104,17.2176,18400.0
2009-09-24 12:15:00,23.89,23.89,23.87,23.88,10300.0,17.2176,17.2176,17.2032,17.2104,10300.0
2009-09-24 12:20:00,23.88,23.89,23.87,23.88,18800.0,17.2104,17.2176,17.2032,17.2104,18800.0
2009-09-24 12:25:00,23.87,23.88,23.81,23.87,40000.0,17.2032,17.2104,17.16,17.2032,40000.0
2009-09-24 12:30:00,23.87,23.89,23.84,23.85,16500.0,17.2032,17.2176,17.1816,17.1888,16500.0
2009-09-24 12:35:00,23.84,23.84,23.82,23.82,10100.0,17.1816,17.1816,17.1672,17.1672,10100.0
2009-09-24 12:40:00,23.82,23.86,23.82,23.85,17700.0,17.1672,17.196,17.1672,17.1888,17700.0
2009-09-24 12:45:00,23.86,23.86,23.82,23.85,28700.0,17.196,17.196,17.1672,17.1888,28700.0
2009-09-24 12:50:00,23.85,23.86,23.82,23.83,14700.0,17.1888,17.196,17.1672,17.1744,14700.0
2009-09-24 12:55:00,23.82,23.84,23.77,23.84,26900.0,17.1672,17.1816,17.1311,17.1816,26900.0
2009-09-24 13:00:00,23.83,23.88,23.83,23.87,37700.0,17.1744,17.2104,17.1744,17.2032,37700.0
2009-09-24 13:05:00,23.86,23.87,23.84,23.85,21800.0,17.196,17.2032,17.1816,17.1888,21800.0
2009-09-24 13:10:00,23.84,23.88,23.84,23.87,21700.0,17.1816,17.2104,17.1816,17.2032,21700.0
2009-09-24 13:15:00,23.87,23.87,23.83,23.83,23100.0,17.2032,17.2032,17.1744,17.1744,23100.0
2009-09-24 13:20:00,23.84,23.87,23.82,23.87,29800.0,17.1816,17.2032,17.1672,17.2032,29800.0
2009-09-24 13:25:00,23.86,23.87,23.85,23.86,11900.0,17.196,17.2032,17.1888,17.196,11900.0
2009-09-24 13:30:00,23.86,23.93,23.86,23.93,23500.0,17.196,17.2465,17.196,17.2465,23500.0
2009-09-24 13:35:00,23.93,23.93,23.83,23.86,35300.0,17.2465,17.2465,17.1744,17.196,35300.0
2009-09-24 13:40:00,23.85,23.86,23.78,23.79,22400.0,17.1888,17.196,17.1383,17.1456,22400.0
2009-09-24 13:45:00,23.8,23.84,23.78,23.82,21100.0,17.1528,17.1816,17.1383,17.1672,21100.0
2009-09-24 13:50:00,23.82,23.83,23.78,23.78,27500.0,17.1672,17.1744,17.1383,17.1383,27500.0
2009-09-24 13:55:00,23.79,23.84,23.78,23.82,16300.0,17.1456,17.1816,17.1383,17.1672,16300.0
2009-09-24 14:00:00,23.82,23.85,23.79,23.85,20100.0,17.1672,17.1888,17.1456,17.1888,20100.0
2009-09-24 14:05:00,23.85,23.85,23.8,23.81,28900.0,17.1888,17.1888,17.1528,17.16,28900.0
2009-09-24 14:10:00,23.81,23.83,23.79,23.79,30600.0,17.16,17.1744,17.1456,17.1456,30600.0
2009-09-24 14:15:00,23.79,23.84,23.76,23.84,23200.0,17.1456,17.1816,17.1239,17.1816,23200.0
2009-09-24 14:20:00,23.83,23.84,23.79,23.8,43300.0,17.1744,17.1816,17.1456,17.1528,43300.0
2009-09-24 14:25:00,23.81,23.85,23.8,23.83,24200.0,17.16,17.1888,17.1528,17.1744,24200.0
2009-09-24 14:30:00,23.82,23.84,23.82,23.82,18300.0,17.1672,17.1816,17.1672,17.1672,18300.0
2009-09-24 14:35:00,23.82,23.83,23.82,23.83,12500.0,17.1672,17.1744,17.1672,17.1744,12500.0
2009-09-24 14:40:00,23.82,23.83,23.79,23.79,26800.0,17.1672,17.1744,17.1456,17.1456,26800.0
2009-09-24 14:45:00,23.79,23.79,23.76,23.78,25600.0,17.1456,17.1456,17.1239,17.1383,25600.0
2009-09-24 14:50:00,23.77,23.81,23.77,23.81,20200.0,17.1311,17.16,17.1311,17.16,20200.0
2009-09-24 14:55:00,23.81,23.86,23.81,23.83,28800.0,17.16,17.196,17.16,17.1744,28800.0
2009-09-24 15:00:00,23.83,23.85,23.82,23.84,46700.0,17.1744,17.1888,17.1672,17.1816,46700.0
2009-09-24 15:05:00,23.84,23.84,23.78,23.82,42700.0,17.1816,17.1816,17.1383,17.1672,42700.0
2009-09-24 15:10:00,23.82,23.88,23.79,23.87,67700.0,17.1672,17.2104,17.1456,17.2032,67700.0
2009-09-24 15:15:00,23.86,23.89,23.84,23.84,54600.0,17.196,17.2176,17.1816,17.1816,54600.0
2009-09-24 15:20:00,23.85,23.9,23.82,23.85,87100.0,17.1888,17.2248,17.1672,17.1888,87100.0
2009-09-24 15:25:00,23.85,23.87,23.83,23.83,64200.0,17.1888,17.2032,17.1744,17.1744,64200.0
2009-09-24 15:30:00,23.83,23.88,23.83,23.86,72800.0,17.1744,17.2104,17.1744,17.196,72800.0
2009-09-24 15:35:00,23.86,23.86,23.84,23.85,58800.0,17.196,17.196,17.1816,17.1888,58800.0
2009-09-24 15:40:00,23.85,23.88,23.84,23.88,132900.0,17.1888,17.2104,17.1816,17.2104,132900.0
2009-09-24 15:45:00,23.88,23.9,23.87,23.89,104000.0,17.2104,17.2248,17.2032,17.2176,104000.0
2009-09-24 15:50:00,23.9,23.92,23.86,23.87,139500.0,17.2248,17.2392,17.196,17.2032,139500.0
2009-09-24 15:55:00,23.87,23.89,23.83,23.86,356500.0,17.2032,17.2176,17.1744,17.196,356500.0
2009-09-25 09:30:00,23.76,23.86,23.68,23.72,61800.0,17.1239,17.196,17.0663,17.0951,61800.0
2009-09-25 09:35:00,23.72,23.85,23.68,23.82,30200.0,17.0951,17.1888,17.0663,17.1672,30200.0
2009-09-25 09:40:00,23.82,23.96,23.79,23.94,61900.0,17.1672,17.2681,17.1456,17.2537,61900.0
2009-09-25 09:45:00,23.94,24.0,23.91,23.98,38700.0,17.2537,17.2969,17.232,17.2825,38700.0
2009-09-25 09:50:00,23.99,24.03,23.94,24.02,45500.0,17.2897,17.3185,17.2537,17.3113,45500.0
2009-09-25 09:55:00,24.02,24.07,23.97,23.99,45500.0,17.3113,17.3474,17.2753,17.2897,45500.0
2009-09-25 10:00:00,23.96,23.99,23.92,23.95,36000.0,17.2681,17.2897,17.2392,17.2609,36000.0
2009-09-25 10:05:00,23.95,23.95,23.9,23.93,17800.0,17.2609,17.2609,17.2248,17.2465,17800.0
2009-09-25 10:10:00,23.93,23.94,23.86,23.89,29100.0,17.2465,17.2537,17.196,17.2176,29100.0
2009-09-25 10:15:00,23.9,23.91,23.85,23.87,20100.0,17.2248,17.232,17.1888,17.2032,20100.0
2009-09-25 10:20:00,23.86,23.93,23.86,23.88,47400.0,17.196,17.2465,17.196,17.2104,47400.0
2009-09-25 10:25:00,23.89,23.9,23.86,23.87,21400.0,17.2176,17.2248,17.196,17.2032,21400.0
2009-09-25 10:30:00,23.87,23.96,23.86,23.96,37300.0,17.2032,17.2681,17.196,17.2681,37300.0
2009-09-25 10:35:00,23.96,23.98,23.9,23.9,53100.0,17.2681,17.2825,17.2248,17.2248,53100.0
2009-09-25 10:40:00,23.9,23.95,23.86,23.93,31300.0,17.2248,17.2609,17.196,17.2465,31300.0
2009-09-25 10:45:00,23.94,24.0,23.92,23.93,29000.0,17.2537,17.2969,17.2392,17.2465,29000.0
2009-09-25 10:50:00,23.95,23.99,23.91,23.97,42200.0,17.2609,17.2897,17.232,17.2753,42200.0
2009-09-25 10:55:00,23.97,24.02,23.96,24.01,41300.0,17.2753,17.3113,17.2681,17.3041,41300.0
2009-09-25 11:00:00,24.0,24.01,23.93,23.95,40500.0,17.2969,17.3041,17.2465,17.2609,40500.0
2009-09-25 11:05:00,23.96,23.98,23.93,23.93,7200.0,17.2681,17.2825,17.2465,17.2465,7200.0
2009-09-25 11:10:00,23.93,23.93,23.88,23.93,23900.0,17.2465,17.2465,17.2104,17.2465,23900.0
2009-09-25 11:15:00,23.92,23.92,23.9,23.91,8500.0,17.2392,17.2392,17.2248,17.232,8500.0
2009-09-25 11:20:00,23.9,23.91,23.88,23.89,12700.0,17.2248,17.232,17.2104,17.2176,12700.0
2009-09-25 11:25:00,23.88,23.88,23.83,23.84,13200.0,17.2104,17.2104,17.1744,17.1816,13200.0
2009-09-25 11:30:00,23.83,23.84,23.81,23.81,8200.0,17.1744,17.1816,17.16,17.16,8200.0
2009-09-25 11:35:00,23.81,23.83,23.8,23.81,13700.0,17.16,17.1744,17.1528,17.16,13700.0
2009-09-25 11:40:00,23.81,23.83,23.8,23.83,19200.0,17.16,17.1744,17.1528,17.1744,19200.0
2009-09-25 11:45:00,23.82,23.82,23.8,23.8,15700.0,17.1672,17.1672,17.1528,17.1528,15700.0
2009-09-25 11:50:00,23.8,23.81,23.78,23.79,8800.0,17.1528,17.16,17.1383,17.1456,8800.0
2009-09-25 11:55:00,23.79,23.79,23.74,23.79,23500.0,17.1456,17.1456,17.1095,17.1456,23500.0
2009-09-25 12:00:00,23.78,23.8,23.77,23.8,41400.0,17.1383,17.1528,17.1311,17.1528,41400.0
2009-09-25 12:05:00,23.81,23.83,23.8,23.82,6000.0,17.16,17.1744,17.1528,17.1672,6000.0
2009-09-25 12:10:00,23.82,23.83,23.78,23.78,10400.0,17.1672,17.1744,17.1383,17.1383,10400.0
2009-09-25 12:15:00,23.78,23.78,23.72,23.76,53500.0,17.1383,17.1383,17.0951,17.1239,53500.0
2009-09-25 12:20:00,23.76,23.79,23.72,23.79,28500.0,17.1239,17.1456,17.0951,17.1456,28500.0
2009-09-25 12:25:00,23.79,23.79,23.75,23.77,32600.0,17.1456,17.1456,17.1167,17.1311,32600.0
2009-09-25 12:30:00,23.77,23.79,23.75,23.75,16700.0,17.1311,17.1456,17.1167,17.1167,16700.0
2009-09-25 12:35:00,23.74,23.8,23.74,23.78,13500.0,17.1095,17.1528,17.1095,17.1383,13500.0
2009-09-25 12:40:00,23.77,23.78,23.76,23.76,3800.0,17.1311,17.1383,17.1239,17.1239,3800.0
2009-09-25 12:45:00,23.76,23.77,23.74,23.74,3900.0,17.1239,17.1311,17.1095,17.1095,3900.0
2009-09-25 12:50:00,23.74,23.75,23.74,23.74,3100.0,17.1095,17.1167,17.1095,17.1095,3100.0
2009-09-25 12:55:00,23.74,23.75,23.71,23.71,7900.0,17.1095,17.1167,17.0879,17.0879,7900.0
2009-09-25 13:00:00,23.71,23.72,23.7,23.71,25200.0,17.0879,17.0951,17.0807,17.0879,25200.0
2009-09-25 13:05:00,23.71,23.73,23.71,23.71,20900.0,17.0879,17.1023,17.0879,17.0879,20900.0
2009-09-25 13:10:00,23.72,23.72,23.7,23.71,21600.0,17.0951,17.0951,17.0807,17.0879,21600.0
2009-09-25 13:15:00,23.71,23.71,23.67,23.68,7400.0,17.0879,17.0879,17.0591,17.0663,7400.0
2009-09-25 13:20:00,23.68,23.69,23.65,23.66,11700.0,17.0663,17.0735,17.0447,17.0519,11700.0
2009-09-25 13:25:00,23.66,23.76,23.65,23.75,21800.0,17.0519,17.1239,17.0447,17.1167,21800.0
2009-09-25 13:30:00,23.75,23.77,23.73,23.76,14400.0,17.1167,17.1311,17.1023,17.1239,14400.0
2009-09-25 13:35:00,23.76,23.76,23.72,23.72,12200.0,17.1239,17.1239,17.0951,17.0951,12200.0
2009-09-25 13:40:00,23.73,23.77,23.73,23.75,8200.0,17.1023,17.1311,17.1023,17.1167,8200.0
2009-09-25 13:45:00,23.75,23.76,23.75,23.76,3700.0,17.1167,17.1239,17.1167,17.1239,3700.0
2009-09-25 13:50:00,23.75,23.76,23.73,23.73,13700.0,17.1167,17.1239,17.1023,17.1023,13700.0
2009-09-25 13:55:00,23.74,23.78,23.73,23.78,22500.0,17.1095,17.1383,17.1023,17.1383,22500.0
2009-09-25 14:00:00,23.78,23.83,23.77,23.81,28800.0,17.1383,17.1744,17.1311,17.16,28800.0
2009-09-25 14:05:00,23.81,23.81,23.79,23.8,7500.0,17.16,17.16,17.1456,17.1528,7500.0
2009-09-25 14:10:00,23.79,23.8,23.78,23.78,4900.0,17.1456,17.1528,17.1383,17.1383,4900.0
2009-09-25 14:15:00,23.78,23.79,23.74,23.75,7400.0,17.1383,17.1456,17.1095,17.1167,7400.0
2009-09-25 14:20:00,23.74,23.77,23.74,23.76,21000.0,17.1095,17.1311,17.1095,17.1239,21000.0
2009-09-25 14:25:00,23.76,23.77,23.74,23.74,16500.0,17.1239,17.1311,17.1095,17.1095,16500.0
2009-09-25 14:30:00,23.74,23.74,23.72,23.73,18600.0,17.1095,17.1095,17.0951,17.1023,18600.0
2009-09-25 14:35:00,23.73,23.75,23.71,23.75,21600.0,17.1023,17.1167,17.0879,17.1167,21600.0
2009-09-25 14:40:00,23.75,23.75,23.73,23.73,10600.0,17.1167,17.1167,17.1023,17.1023,10600.0
2009-09-25 14:45:00,23.73,23.76,23.72,23.75,17600.0,17.1023,17.1239,17.0951,17.1167,17600.0
2009-09-25 14:50:00,23.74,23.83,23.74,23.83,24800.0,17.1095,17.1744,17.1095,17.1744,24800.0
2009-09-25 14:55:00,23.82,23.83,23.8,23.81,18500.0,17.1672,17.1744,17.1528,17.16,18500.0
2009-09-25 15:00:00,23.8,23.81,23.78,23.78,12900.0,17.1528,17.16,17.1383,17.1383,12900.0
2009-09-25 15:05:00,23.79,23.79,23.77,23.77,15500.0,17.1456,17.1456,17.1311,17.1311,15500.0
2009-09-25 15:10:00,23.77,23.77,23.76,23.76,10700.0,17.1311,17.1311,17.1239,17.1239,10700.0
2009-09-25 15:15:00,23.76,23.76,23.75,23.76,15500.0,17.1239,17.1239,17.1167,17.1239,15500.0
2009-09-25 15:20:00,23.75,23.79,23.75,23.78,38100.0,17.1167,17.1456,17.1167,17.1383,38100.0
2009-09-25 15:25:00,23.77,23.77,23.74,23.75,24700.0,17.1311,17.1311,17.1095,17.1167,24700.0
2009-09-25 15:30:00,23.75,23.76,23.73,23.75,28200.0,17.1167,17.1239,17.1023,17.1167,28200.0
2009-09-25 15:35:00,23.75,23.76,23.71,23.71,49900.0,17.1167,17.1239,17.0879,17.0879,49900.0
2009-09-25 15:40:00,23.72,23.74,23.7,23.74,96900.0,17.0951,17.1095,17.0807,17.1095,96900.0
2009-09-25 15:45:00,23.74,23.76,23.7,23.76,126300.0,17.1095,17.1239,17.0807,17.1239,126300.0
2009-09-25 15:50:00,23.76,23.79,23.74,23.74,127500.0,17.1239,17.1456,17.1095,17.1095,127500.0
2009-09-25 15:55:00,23.74,23.75,23.7,23.74,377800.0,17.1095,17.1167,17.0807,17.1095,377800.0
2009-09-28 09:30:00,23.76,23.85,23.76,23.83,43300.0,17.1239,17.1888,17.1239,17.1744,43300.0
2009-09-28 09:35:00,23.83,23.99,23.83,23.99,32400.0,17.1744,17.2897,17.1744,17.2897,32400.0
2009-09-28 09:40:00,24.0,24.11,23.96,24.11,26300.0,17.2969,17.3762,17.2681,17.3762,26300.0
2009-09-28 09:45:00,24.11,24.18,24.11,24.16,31400.0,17.3762,17.4266,17.3762,17.4122,31400.0
2009-09-28 09:50:00,24.15,24.26,24.15,24.25,49800.0,17.405,17.4843,17.405,17.4771,49800.0
2009-09-28 09:55:00,24.24,24.29,24.24,24.29,47300.0,17.4699,17.5059,17.4699,17.5059,47300.0
2009-09-28 10:00:00,24.29,24.4,24.29,24.38,99000.0,17.5059,17.5852,17.5059,17.5708,99000.0
2009-09-28 10:05:00,24.38,24.39,24.32,24.34,51200.0,17.5708,17.578,17.5275,17.5419,51200.0
2009-09-28 10:10:00,24.34,24.38,24.33,24.37,35400.0,17.5419,17.5708,17.5347,17.5636,35400.0
2009-09-28 10:15:00,24.37,24.44,24.35,24.44,55600.0,17.5636,17.614,17.5491,17.614,55600.0
2009-09-28 10:20:00,24.43,24.57,24.43,24.55,115600.0,17.6068,17.7077,17.6068,17.6933,115600.0
2009-09-28 10:25:00,24.54,24.68,24.52,24.6,184700.0,17.6861,17.787,17.6717,17.7293,184700.0
2009-09-28 10:30:00,24.6,24.66,24.58,24.59,54800.0,17.7293,17.7726,17.7149,17.7221,54800.0
2009-09-28 10:35:00,24.59,24.6,24.56,24.58,60200.0,17.7221,17.7293,17.7005,17.7149,60200.0
2009-09-28 10:40:00,24.58,24.62,24.57,24.61,54100.0,17.7149,17.7437,17.7077,17.7365,54100.0
2009-09-28 10:45:00,24.6,24.6,24.57,24.57,26200.0,17.7293,17.7293,17.7077,17.7077,26200.0
2009-09-28 10:50:00,24.58,24.58,24.55,24.58,26500.0,17.7149,17.7149,17.6933,17.7149,26500.0
2009-09-28 10:55:00,24.58,24.62,24.56,24.61,45200.0,17.7149,17.7437,17.7005,17.7365,45200.0
2009-09-28 11:00:00,24.6,24.6,24.56,24.56,26400.0,17.7293,17.7293,17.7005,17.7005,26400.0
2009-09-28 11:05:00,24.56,24.6,24.55,24.6,65300.0,17.7005,17.7293,17.6933,17.7293,65300.0
2009-09-28 11:10:00,24.6,24.61,24.53,24.53,46400.0,17.7293,17.7365,17.6789,17.6789,46400.0
2009-09-28 11:15:00,24.53,24.54,24.53,24.53,5700.0,17.6789,17.6861,17.6789,17.6789,5700.0
2009-09-28 11:20:00,24.53,24.55,24.52,24.53,19500.0,17.6789,17.6933,17.6717,17.6789,19500.0
2009-09-28 11:25:00,24.53,24.57,24.53,24.56,20700.0,17.6789,17.7077,17.6789,17.7005,20700.0
2009-09-28 11:30:00,24.57,24.68,24.55,24.68,112300.0,17.7077,17.787,17.6933,17.787,112300.0
2009-09-28 11:35:00,24.68,24.71,24.68,24.68,23000.0,17.787,17.8086,17.787,17.787,23000.0
2009-09-28 11:40:00,24.68,24.68,24.65,24.66,21000.0,17.787,17.787,17.7654,17.7726,21000.0
2009-09-28 11:45:00,24.66,24.66,24.65,24.65,12000.0,17.7726,17.7726,17.7654,17.7654,12000.0
2009-09-28 11:50:00,24.65,24.66,24.64,24.64,44100.0,17.7654,17.7726,17.7582,17.7582,44100.0
2009-09-28 11:55:00,24.64,24.66,24.63,24.63,26400.0,17.7582,17.7726,17.7509,17.7509,26400.0
2009-09-28 12:00:00,24.63,24.64,24.61,24.64,61900.0,17.7509,17.7582,17.7365,17.7582,61900.0
2009-09-28 12:05:00,24.64,24.73,24.64,24.72,66400.0,17.7582,17.823,17.7582,17.8158,66400.0
2009-09-28 12:10:00,24.73,24.73,24.68,24.7,27900.0,17.823,17.823,17.787,17.8014,27900.0
2009-09-28 12:15:00,24.69,24.69,24.68,24.68,4300.0,17.7942,17.7942,17.787,17.787,4300.0
2009-09-28 12:20:00,24.67,24.67,24.66,24.66,2500.0,17.7798,17.7798,17.7726,17.7726,2500.0
2009-09-28 12:25:00,24.66,24.67,24.66,24.66,3500.0,17.7726,17.7798,17.7726,17.7726,3500.0
2009-09-28 12:30:00,24.66,24.67,24.64,24.64,14800.0,17.7726,17.7798,17.7582,17.7582,14800.0
2009-09-28 12:35:00,24.65,24.65,24.62,24.63,20700.0,17.7654,17.7654,17.7437,17.7509,20700.0
2009-09-28 12:40:00,24.62,24.63,24.62,24.63,7600.0,17.7437,17.7509,17.7437,17.7509,7600.0
2009-09-28 12:45:00,24.62,24.65,24.62,24.65,19000.0,17.7437,17.7654,17.7437,17.7654,19000.0
2009-09-28 12:50:00,24.64,24.65,24.62,24.64,16300.0,17.7582,17.7654,17.7437,17.7582,16300.0
2009-09-28 12:55:00,24.64,24.66,24.6,24.61,46100.0,17.7582,17.7726,17.7293,17.7365,46100.0
2009-09-28 13:00:00,24.61,24.62,24.6,24.61,4300.0,17.7365,17.7437,17.7293,17.7365,4300.0
2009-09-28 13:05:00,24.61,24.63,24.6,24.63,17200.0,17.7365,17.7509,17.7293,17.7509,17200.0
2009-09-28 13:10:00,24.63,24.63,24.59,24.6,39400.0,17.7509,17.7509,17.7221,17.7293,39400.0
2009-09-28 13:15:00,24.6,24.66,24.6,24.65,39800.0,17.7293,17.7726,17.7293,17.7654,39800.0
2009-09-28 13:20:00,24.65,24.66,24.6,24.6,26500.0,17.7654,17.7726,17.7293,17.7293,26500.0
2009-09-28 13:25:00,24.59,24.67,24.59,24.66,32200.0,17.7221,17.7798,17.7221,17.7726,32200.0
2009-09-28 13:30:00,24.67,24.67,24.65,24.65,8700.0,17.7798,17.7798,17.7654,17.7654,8700.0
2009-09-28 13:35:00,24.65,24.66,24.63,24.65,21300.0,17.7654,17.7726,17.7509,17.7654,21300.0
2009-09-28 13:40:00,24.66,24.75,24.66,24.75,32700.0,17.7726,17.8374,17.7726,17.8374,32700.0
2009-09-28 13:45:00,24.74,24.75,24.72,24.73,17200.0,17.8302,17.8374,17.8158,17.823,17200.0
2009-09-28 13:50:00,24.73,24.73,24.72,24.72,5700.0,17.823,17.823,17.8158,17.8158,5700.0
2009-09-28 13:55:00,24.72,24.73,24.7,24.7,6900.0,17.8158,17.823,17.8014,17.8014,6900.0
2009-09-28 14:00:00,24.7,24.71,24.69,24.69,32000.0,17.8014,17.8086,17.7942,17.7942,32000.0
2009-09-28 14:05:00,24.7,24.7,24.67,24.67,10600.0,17.8014,17.8014,17.7798,17.7798,10600.0
2009-09-28 14:10:00,24.67,24.68,24.64,24.65,24400.0,17.7798,17.787,17.7582,17.7654,24400.0
2009-09-28 14:15:00,24.65,24.66,24.63,24.66,27100.0,17.7654,17.7726,17.7509,17.7726,27100.0
2009-09-28 14:20:00,24.66,24.66,24.65,24.66,4100.0,17.7726,17.7726,17.7654,17.7726,4100.0
2009-09-28 14:25:00,24.66,24.71,24.64,24.68,55200.0,17.7726,17.8086,17.7582,17.787,55200.0
2009-09-28 14:30:00,24.68,24.68,24.65,24.65,28500.0,17.787,17.787,17.7654,17.7654,28500.0
2009-09-28 14:35:00,24.66,24.66,24.63,24.63,21100.0,17.7726,17.7726,17.7509,17.7509,21100.0
2009-09-28 14:40:00,24.63,24.65,24.62,24.62,59400.0,17.7509,17.7654,17.7437,17.7437,59400.0
2009-09-28 14:45:00,24.61,24.61,24.59,24.59,11600.0,17.7365,17.7365,17.7221,17.7221,11600.0
2009-09-28 14:50:00,24.59,24.6,24.59,24.6,13300.0,17.7221,17.7293,17.7221,17.7293,13300.0
2009-09-28 14:55:00,24.6,24.62,24.58,24.59,37700.0,17.7293,17.7437,17.7149,17.7221,37700.0
2009-09-28 15:00:00,24.58,24.6,24.58,24.6,29200.0,17.7149,17.7293,17.7149,17.7293,29200.0
2009-09-28 15:05:00,24.6,24.6,24.59,24.6,6100.0,17.7293,17.7293,17.7221,17.7293,6100.0
2009-09-28 15:10:00,24.59,24.6,24.57,24.58,27900.0,17.7221,17.7293,17.7077,17.7149,27900.0
2009-09-28 15:15:00,24.58,24.58,24.56,24.57,26000.0,17.7149,17.7149,17.7005,17.7077,26000.0
2009-09-28 15:20:00,24.58,24.65,24.57,24.63,81000.0,17.7149,17.7654,17.7077,17.7509,81000.0
2009-09-28 15:25:00,24.63,24.63,24.62,24.62,16000.0,17.7509,17.7509,17.7437,17.7437,16000.0
2009-09-28 15:30:00,24.62,24.67,24.61,24.67,58800.0,17.7437,17.7798,17.7365,17.7798,58800.0
2009-09-28 15:35:00,24.67,24.67,24.63,24.64,43400.0,17.7798,17.7798,17.7509,17.7582,43400.0
2009-09-28 15:40:00,24.64,24.64,24.62,24.62,55000.0,17.7582,17.7582,17.7437,17.7437,55000.0
2009-09-28 15:45:00,24.63,24.63,24.6,24.62,93800.0,17.7509,17.7509,17.7293,17.7437,93800.0
2009-09-28 15:50:00,24.62,24.67,24.61,24.67,236100.0,17.7437,17.7798,17.7365,17.7798,236100.0
2009-09-28 15:55:00,24.66,24.74,24.66,24.72,405600.0,17.7726,17.8302,17.7726,17.8158,405600.0
2009-09-29 09:30:00,24.6,24.73,24.6,24.71,25600.0,17.7293,17.823,17.7293,17.8086,25600.0
2009-09-29 09:35:00,24.71,24.72,24.6,24.65,27000.0,17.8086,17.8158,17.7293,17.7654,27000.0
2009-09-29 09:40:00,24.66,24.83,24.66,24.8,34100.0,17.7726,17.8951,17.7726,17.8735,34100.0
2009-09-29 09:45:00,24.8,24.81,24.78,24.79,11400.0,17.8735,17.8807,17.8591,17.8663,11400.0
2009-09-29 09:50:00,24.8,24.88,24.8,24.83,60400.0,17.8735,17.9311,17.8735,17.8951,60400.0
2009-09-29 09:55:00,24.84,24.92,24.8,24.89,74000.0,17.9023,17.96,17.8735,17.9383,74000.0
2009-09-29 10:00:00,24.88,24.88,24.59,24.67,119500.0,17.9311,17.9311,17.7221,17.7798,119500.0
2009-09-29 10:05:00,24.66,24.68,24.63,24.67,101500.0,17.7726,17.787,17.7509,17.7798,101500.0
2009-09-29 10:10:00,24.66,24.76,24.65,24.76,60700.0,17.7726,17.8446,17.7654,17.8446,60700.0
2009-09-29 10:15:00,24.75,24.81,24.75,24.76,39100.0,17.8374,17.8807,17.8374,17.8446,39100.0
2009-09-29 10:20:00,24.77,24.77,24.69,24.69,14700.0,17.8518,17.8518,17.7942,17.7942,14700.0
2009-09-29 10:25:00,24.7,24.74,24.68,24.71,22800.0,17.8014,17.8302,17.787,17.8086,22800.0
2009-09-29 10:30:00,24.72,24.74,24.71,24.71,17300.0,17.8158,17.8302,17.8086,17.8086,17300.0
2009-09-29 10:35:00,24.71,24.8,24.68,24.8,36300.0,17.8086,17.8735,17.787,17.8735,36300.0
2009-09-29 10:40:00,24.8,24.83,24.76,24.77,59000.0,17.8735,17.8951,17.8446,17.8518,59000.0
2009-09-29 10:45:00,24.76,24.8,24.74,24.76,49400.0,17.8446,17.8735,17.8302,17.8446,49400.0
2009-09-29 10:50:00,24.76,24.76,24.71,24.74,26000.0,17.8446,17.8446,17.8086,17.8302,26000.0
2009-09-29 10:55:00,24.73,24.78,24.69,24.76,88800.0,17.823,17.8591,17.7942,17.8446,88800.0
2009-09-29 11:00:00,24.75,24.81,24.71,24.81,59500.0,17.8374,17.8807,17.8086,17.8807,59500.0
2009-09-29 11:05:00,24.82,24.82,24.74,24.76,81700.0,17.8879,17.8879,17.8302,17.8446,81700.0
2009-09-29 11:10:00,24.77,24.79,24.7,24.7,26100.0,17.8518,17.8663,17.8014,17.8014,26100.0
2009-09-29 11:15:00,24.7,24.71,24.67,24.67,28000.0,17.8014,17.8086,17.7798,17.7798,28000.0
2009-09-29 11:20:00,24.67,24.68,24.64,24.66,11200.0,17.7798,17.787,17.7582,17.7726,11200.0
2009-09-29 11:25:00,24.65,24.67,24.65,24.66,15800.0,17.7654,17.7798,17.7654,17.7726,15800.0
2009-09-29 11:30:00,24.66,24.68,24.66,24.66,12900.0,17.7726,17.787,17.7726,17.7726,12900.0
2009-09-29 11:35:00,24.66,24.67,24.65,24.65,28500.0,17.7726,17.7798,17.7654,17.7654,28500.0
2009-09-29 11:40:00,24.66,24.66,24.63,24.63,21600.0,17.7726,17.7726,17.7509,17.7509,21600.0
2009-09-29 11:45:00,24.63,24.64,24.59,24.61,25400.0,17.7509,17.7582,17.7221,17.7365,25400.0
2009-09-29 11:50:00,24.61,24.63,24.57,24.62,26700.0,17.7365,17.7509,17.7077,17.7437,26700.0
2009-09-29 11:55:00,24.62,24.63,24.6,24.62,12500.0,17.7437,17.7509,17.7293,17.7437,12500.0
2009-09-29 12:00:00,24.62,24.65,24.61,24.63,13800.0,17.7437,17.7654,17.7365,17.7509,13800.0
2009-09-29 12:05:00,24.62,24.63,24.6,24.63,23200.0,17.7437,17.7509,17.7293,17.7509,23200.0
2009-09-29 12:10:00,24.63,24.64,24.6,24.64,22300.0,17.7509,17.7582,17.7293,17.7582,22300.0
2009-09-29 12:15:00,24.65,24.68,24.64,24.68,39100.0,17.7654,17.787,17.7582,17.787,39100.0
2009-09-29 12:20:00,24.68,24.69,24.65,24.65,13200.0,17.787,17.7942,17.7654,17.7654,13200.0
2009-09-29 12:25:00,24.65,24.7,24.65,24.68,20700.0,17.7654,17.8014,17.7654,17.787,20700.0
2009-09-29 12:30:00,24.69,24.7,24.67,24.68,29400.0,17.7942,17.8014,17.7798,17.787,29400.0
2009-09-29 12:35:00,24.69,24.69,24.66,24.66,22600.0,17.7942,17.7942,17.7726,17.7726,22600.0
2009-09-29 12:40:00,24.66,24.7,24.66,24.7,38100.0,17.7726,17.8014,17.7726,17.8014,38100.0
2009-09-29 12:45:00,24.7,24.7,24.68,24.68,15600.0,17.8014,17.8014,17.787,17.787,15600.0
2009-09-29 12:50:00,24.69,24.71,24.66,24.66,41700.0,17.7942,17.8086,17.7726,17.7726,41700.0
2009-09-29 12:55:00,24.66,24.67,24.61,24.63,18500.0,17.7726,17.7798,17.7365,17.7509,18500.0
2009-09-29 13:00:00,24.62,24.69,24.62,24.68,33900.0,17.7437,17.7942,17.7437,17.787,33900.0
2009-09-29 13:05:00,24.68,24.71,24.68,24.71,41300.0,17.787,17.8086,17.787,17.8086,41300.0
2009-09-29 13:10:00,24.72,24.75,24.71,24.74,39800.0,17.8158,17.8374,17.8086,17.8302,39800.0
2009-09-29 13:15:00,24.74,24.74,24.72,24.72,10500.0,17.8302,17.8302,17.8158,17.8158,10500.0
2009-09-29 13:20:00,24.73,24.76,24.72,24.75,23300.0,17.823,17.8446,17.8158,17.8374,23300.0
2009-09-29 13:25:00,24.75,24.76,24.73,24.75,10600.0,17.8374,17.8446,17.823,17.8374,10600.0
2009-09-29 13:30:00,24.75,24.76,24.75,24.76,17400.0,17.8374,17.8446,17.8374,17.8446,17400.0
2009-09-29 13:35:00,24.75,24.78,24.73,24.78,38200.0,17.8374,17.8591,17.823,17.8591,38200.0
2009-09-29 13:40:00,24.77,24.79,24.74,24.78,39700.0,17.8518,17.8663,17.8302,17.8591,39700.0
2009-09-29 13:45:00,24.78,24.79,24.77,24.77,19700.0,17.8591,17.8663,17.8518,17.8518,19700.0
2009-09-29 13:50:00,24.77,24.78,24.76,24.76,16200.0,17.8518,17.8591,17.8446,17.8446,16200.0
2009-09-29 13:55:00,24.77,24.84,24.76,24.84,77700.0,17.8518,17.9023,17.8446,17.9023,77700.0
2009-09-29 14:00:00,24.83,24.84,24.79,24.79,68000.0,17.8951,17.9023,17.8663,17.8663,68000.0
2009-09-29 14:05:00,24.78,24.8,24.75,24.75,44400.0,17.8591,17.8735,17.8374,17.8374,44400.0
2009-09-29 14:10:00,24.76,24.81,24.73,24.81,39300.0,17.8446,17.8807,17.823,17.8807,39300.0
2009-09-29 14:15:00,24.8,24.83,24.79,24.82,39300.0,17.8735,17.8951,17.8663,17.8879,39300.0
2009-09-29 14:20:00,24.82,24.82,24.77,24.78,9100.0,17.8879,17.8879,17.8518,17.8591,9100.0
2009-09-29 14:25:00,24.77,24.78,24.76,24.78,29900.0,17.8518,17.8591,17.8446,17.8591,29900.0
2009-09-29 14:30:00,24.78,24.79,24.73,24.75,40200.0,17.8591,17.8663,17.823,17.8374,40200.0
2009-09-29 14:35:00,24.76,24.76,24.74,24.76,18900.0,17.8446,17.8446,17.8302,17.8446,18900.0
2009-09-29 14:40:00,24.75,24.76,24.75,24.76,10100.0,17.8374,17.8446,17.8374,17.8446,10100.0
2009-09-29 14:45:00,24.75,24.75,24.73,24.75,25000.0,17.8374,17.8374,17.823,17.8374,25000.0
2009-09-29 14:50:00,24.75,24.75,24.73,24.74,18700.0,17.8374,17.8374,17.823,17.8302,18700.0
2009-09-29 14:55:00,24.75,24.79,24.74,24.77,26900.0,17.8374,17.8663,17.8302,17.8518,26900.0
2009-09-29 15:00:00,24.76,24.77,24.74,24.74,19500.0,17.8446,17.8518,17.8302,17.8302,19500.0
2009-09-29 15:05:00,24.74,24.79,24.74,24.79,53400.0,17.8302,17.8663,17.8302,17.8663,53400.0
2009-09-29 15:10:00,24.78,24.82,24.76,24.77,122500.0,17.8591,17.8879,17.8446,17.8518,122500.0
2009-09-29 15:15:00,24.77,24.83,24.76,24.81,82200.0,17.8518,17.8951,17.8446,17.8807,82200.0
2009-09-29 15:20:00,24.81,24.85,24.79,24.85,147100.0,17.8807,17.9095,17.8663,17.9095,147100.0
2009-09-29 15:25:00,24.85,24.85,24.74,24.74,46600.0,17.9095,17.9095,17.8302,17.8302,46600.0
2009-09-29 15:30:00,24.74,24.77,24.72,24.77,57300.0,17.8302,17.8518,17.8158,17.8518,57300.0
2009-09-29 15:35:00,24.76,24.84,24.76,24.84,150700.0,17.8446,17.9023,17.8446,17.9023,150700.0
2009-09-29 15:40:00,24.84,24.84,24.8,24.81,104800.0,17.9023,17.9023,17.8735,17.8807,104800.0
2009-09-29 15:45:00,24.8,24.84,24.78,24.81,235800.0,17.8735,17.9023,17.8591,17.8807,235800.0
2009-09-29 15:50:00,24.81,24.83,24.75,24.82,239300.0,17.8807,17.8951,17.8374,17.8879,239300.0
2009-09-29 15:55:00,24.82,24.83,24.79,24.79,307100.0,17.8879,17.8951,17.8663,17.8663,307100.0
2009-09-30 09:30:00,24.86,24.91,24.75,24.88,62000.0,17.9167,17.9527,17.8374,17.9311,62000.0
2009-09-30 09:35:00,24.83,24.88,24.79,24.84,37300.0,17.8951,17.9311,17.8663,17.9023,37300.0
2009-09-30 09:40:00,24.81,24.86,24.61,24.66,119300.0,17.8807,17.9167,17.7365,17.7726,119300.0
2009-09-30 09:45:00,24.65,24.66,24.49,24.5,83800.0,17.7654,17.7726,17.65,17.6573,83800.0
2009-09-30 09:50:00,24.51,24.62,24.5,24.6,68500.0,17.6645,17.7437,17.6573,17.7293,68500.0
2009-09-30 09:55:00,24.6,24.64,24.55,24.63,60000.0,17.7293,17.7582,17.6933,17.7509,60000.0
2009-09-30 10:00:00,24.62,24.68,24.6,24.6,139000.0,17.7437,17.787,17.7293,17.7293,139000.0
2009-09-30 10:05:00,24.6,24.63,24.58,24.6,70100.0,17.7293,17.7509,17.7149,17.7293,70100.0
2009-09-30 10:10:00,24.61,24.64,24.57,24.59,68100.0,17.7365,17.7582,17.7077,17.7221,68100.0
2009-09-30 10:15:00,24.59,24.59,24.53,24.57,77100.0,17.7221,17.7221,17.6789,17.7077,77100.0
2009-09-30 10:20:00,24.57,24.63,24.54,24.59,83000.0,17.7077,17.7509,17.6861,17.7221,83000.0
2009-09-30 10:25:00,24.59,24.63,24.58,24.62,123200.0,17.7221,17.7509,17.7149,17.7437,123200.0
2009-09-30 10:30:00,24.63,24.64,24.59,24.64,119500.0,17.7509,17.7582,17.7221,17.7582,119500.0
2009-09-30 10:35:00,24.63,24.65,24.6,24.65,84100.0,17.7509,17.7654,17.7293,17.7654,84100.0
2009-09-30 10:40:00,24.66,24.66,24.61,24.63,77200.0,17.7726,17.7726,17.7365,17.7509,77200.0
2009-09-30 10:45:00,24.64,24.65,24.6,24.62,58300.0,17.7582,17.7654,17.7293,17.7437,58300.0
2009-09-30 10:50:00,24.62,24.7,24.62,24.68,65300.0,17.7437,17.8014,17.7437,17.787,65300.0
2009-09-30 10:55:00,24.68,24.68,24.62,24.65,32300.0,17.787,17.787,17.7437,17.7654,32300.0
2009-09-30 11:00:00,24.65,24.68,24.65,24.68,21400.0,17.7654,17.787,17.7654,17.787,21400.0
2009-09-30 11:05:00,24.68,24.7,24.63,24.63,78800.0,17.787,17.8014,17.7509,17.7509,78800.0
2009-09-30 11:10:00,24.63,24.64,24.59,24.6,72600.0,17.7509,17.7582,17.7221,17.7293,72600.0
2009-09-30 11:15:00,24.59,24.64,24.59,24.64,41200.0,17.7221,17.7582,17.7221,17.7582,41200.0
2009-09-30 11:20:00,24.63,24.64,24.6,24.61,37800.0,17.7509,17.7582,17.7293,17.7365,37800.0
2009-09-30 11:25:00,24.61,24.64,24.59,24.6,26600.0,17.7365,17.7582,17.7221,17.7293,26600.0
2009-09-30 11:30:00,24.6,24.63,24.6,24.6,33000.0,17.7293,17.7509,17.7293,17.7293,33000.0
2009-09-30 11:35:00,24.6,24.62,24.59,24.59,53300.0,17.7293,17.7437,17.7221,17.7221,53300.0
2009-09-30 11:40:00,24.58,24.6,24.57,24.59,26500.0,17.7149,17.7293,17.7077,17.7221,26500.0
2009-09-30 11:45:00,24.59,24.6,24.56,24.57,31900.0,17.7221,17.7293,17.7005,17.7077,31900.0
2009-09-30 11:50:00,24.57,24.59,24.55,24.55,24500.0,17.7077,17.7221,17.6933,17.6933,24500.0
2009-09-30 11:55:00,24.56,24.63,24.56,24.58,54200.0,17.7005,17.7509,17.7005,17.7149,54200.0
2009-09-30 12:00:00,24.58,24.62,24.58,24.59,19300.0,17.7149,17.7437,17.7149,17.7221,19300.0
2009-09-30 12:05:00,24.59,24.59,24.54,24.55,18000.0,17.7221,17.7221,17.6861,17.6933,18000.0
2009-09-30 12:10:00,24.56,24.56,24.54,24.56,17700.0,17.7005,17.7005,17.6861,17.7005,17700.0
2009-09-30 12:15:00,24.56,24.61,24.55,24.61,19000.0,17.7005,17.7365,17.6933,17.7365,19000.0
2009-09-30 12:20:00,24.6,24.61,24.59,24.61,13700.0,17.7293,17.7365,17.7221,17.7365,13700.0
2009-09-30 12:25:00,24.6,24.65,24.6,24.62,15200.0,17.7293,17.7654,17.7293,17.7437,15200.0
2009-09-30 12:30:00,24.63,24.69,24.63,24.66,23100.0,17.7509,17.7942,17.7509,17.7726,23100.0
2009-09-30 12:35:00,24.66,24.7,24.65,24.68,14600.0,17.7726,17.8014,17.7654,17.787,14600.0
2009-09-30 12:40:00,24.67,24.72,24.67,24.72,33100.0,17.7798,17.8158,17.7798,17.8158,33100.0
2009-09-30 12:45:00,24.72,24.75,24.72,24.74,35600.0,17.8158,17.8374,17.8158,17.8302,35600.0
2009-09-30 12:50:00,24.73,24.78,24.73,24.77,24600.0,17.823,17.8591,17.823,17.8518,24600.0
2009-09-30 12:55:00,24.76,24.77,24.74,24.74,18300.0,17.8446,17.8518,17.8302,17.8302,18300.0
2009-09-30 13:00:00,24.75,24.85,24.75,24.83,47400.0,17.8374,17.9095,17.8374,17.8951,47400.0
2009-09-30 13:05:00,24.81,24.87,24.81,24.82,50600.0,17.8807,17.9239,17.8807,17.8879,50600.0
2009-09-30 13:10:00,24.82,24.86,24.82,24.83,21700.0,17.8879,17.9167,17.8879,17.8951,21700.0
2009-09-30 13:15:00,24.82,24.83,24.81,24.82,14300.0,17.8879,17.8951,17.8807,17.8879,14300.0
2009-09-30 13:20:00,24.82,24.86,24.81,24.82,46700.0,17.8879,17.9167,17.8807,17.8879,46700.0
2009-09-30 13:25:00,24.81,24.83,24.81,24.81,13800.0,17.8807,17.8951,17.8807,17.8807,13800.0
2009-09-30 13:30:00,24.82,24.84,24.81,24.82,54600.0,17.8879,17.9023,17.8807,17.8879,54600.0
2009-09-30 13:35:00,24.82,24.85,24.77,24.77,47900.0,17.8879,17.9095,17.8518,17.8518,47900.0
2009-09-30 13:40:00,24.77,24.81,24.77,24.81,133100.0,17.8518,17.8807,17.8518,17.8807,133100.0
2009-09-30 13:45:00,24.81,24.82,24.79,24.79,31300.0,17.8807,17.8879,17.8663,17.8663,31300.0
2009-09-30 13:50:00,24.77,24.79,24.74,24.77,57400.0,17.8518,17.8663,17.8302,17.8518,57400.0
2009-09-30 13:55:00,24.78,24.8,24.76,24.78,39600.0,17.8591,17.8735,17.8446,17.8591,39600.0
2009-09-30 14:00:00,24.77,24.83,24.75,24.83,71600.0,17.8518,17.8951,17.8374,17.8951,71600.0
2009-09-30 14:05:00,24.83,24.83,24.8,24.81,19500.0,17.8951,17.8951,17.8735,17.8807,19500.0
2009-09-30 14:10:00,24.8,24.83,24.8,24.83,19100.0,17.8735,17.8951,17.8735,17.8951,19100.0
2009-09-30 14:15:00,24.83,24.86,24.82,24.84,20300.0,17.8951,17.9167,17.8879,17.9023,20300.0
2009-09-30 14:20:00,24.85,24.86,24.81,24.82,19800.0,17.9095,17.9167,17.8807,17.8879,19800.0
2009-09-30 14:25:00,24.82,24.83,24.81,24.82,13300.0,17.8879,17.8951,17.8807,17.8879,13300.0
2009-09-30 14:30:00,24.82,24.84,24.79,24.84,42900.0,17.8879,17.9023,17.8663,17.9023,42900.0
2009-09-30 14:35:00,24.84,24.85,24.83,24.83,74300.0,17.9023,17.9095,17.8951,17.8951,74300.0
2009-09-30 14:40:00,24.83,24.91,24.82,24.9,55600.0,17.8951,17.9527,17.8879,17.9455,55600.0
2009-09-30 14:45:00,24.9,24.91,24.87,24.89,35500.0,17.9455,17.9527,17.9239,17.9383,35500.0
2009-09-30 14:50:00,24.89,24.89,24.82,24.83,47900.0,17.9383,17.9383,17.8879,17.8951,47900.0
2009-09-30 14:55:00,24.84,24.86,24.82,24.83,59200.0,17.9023,17.9167,17.8879,17.8951,59200.0
2009-09-30 15:00:00,24.83,24.83,24.77,24.79,99300.0,17.8951,17.8951,17.8518,17.8663,99300.0
2009-09-30 15:05:00,24.79,24.8,24.72,24.75,85100.0,17.8663,17.8735,17.8158,17.8374,85100.0
2009-09-30 15:10:00,24.75,24.76,24.7,24.72,69800.0,17.8374,17.8446,17.8014,17.8158,69800.0
2009-09-30 15:15:00,24.71,24.72,24.67,24.68,50100.0,17.8086,17.8158,17.7798,17.787,50100.0
2009-09-30 15:20:00,24.7,24.7,24.67,24.67,32000.0,17.8014,17.8014,17.7798,17.7798,32000.0
2009-09-30 15:25:00,24.67,24.7,24.62,24.65,73500.0,17.7798,17.8014,17.7437,17.7654,73500.0
2009-09-30 15:30:00,24.64,24.71,24.63,24.7,83400.0,17.7582,17.8086,17.7509,17.8014,83400.0
2009-09-30 15:35:00,24.69,24.7,24.64,24.67,80900.0,17.7942,17.8014,17.7582,17.7798,80900.0
2009-09-30 15:40:00,24.67,24.72,24.66,24.69,167500.0,17.7798,17.8158,17.7726,17.7942,167500.0
2009-09-30 15:45:00,24.69,24.71,24.65,24.7,145100.0,17.7942,17.8086,17.7654,17.8014,145100.0
2009-09-30 15:50:00,24.71,24.74,24.68,24.72,141700.0,17.8086,17.8302,17.787,17.8158,141700.0
2009-09-30 15:55:00,24.72,24.77,24.69,24.72,396600.0,17.8158,17.8518,17.7942,17.8158,396600.0
2009-10-01 09:30:00,24.63,24.87,24.61,24.87,56000.0,17.7509,17.9239,17.7365,17.9239,56000.0
2009-10-01 09:35:00,24.84,25.0,24.78,25.0,112000.0,17.9023,18.0176,17.8591,18.0176,112000.0
2009-10-01 09:40:00,25.0,25.06,24.96,25.04,118300.0,18.0176,18.0608,17.9888,18.0464,118300.0
2009-10-01 09:45:00,25.04,25.11,24.99,25.1,126700.0,18.0464,18.0969,18.0104,18.0897,126700.0
2009-10-01 09:50:00,25.1,25.11,24.94,24.96,79100.0,18.0897,18.0969,17.9744,17.9888,79100.0
2009-10-01 09:55:00,24.95,24.98,24.92,24.96,48900.0,17.9816,18.0032,17.96,17.9888,48900.0
2009-10-01 10:00:00,24.98,25.0,24.8,24.83,135200.0,18.0032,18.0176,17.8735,17.8951,135200.0
2009-10-01 10:05:00,24.84,24.88,24.79,24.81,162200.0,17.9023,17.9311,17.8663,17.8807,162200.0
2009-10-01 10:10:00,24.81,24.88,24.8,24.82,73800.0,17.8807,17.9311,17.8735,17.8879,73800.0
2009-10-01 10:15:00,24.82,24.92,24.8,24.9,134900.0,17.8879,17.96,17.8735,17.9455,134900.0
2009-10-01 10:20:00,24.9,24.92,24.83,24.9,122700.0,17.9455,17.96,17.8951,17.9455,122700.0
2009-10-01 10:25:00,24.91,24.93,24.88,24.89,46200.0,17.9527,17.9672,17.9311,17.9383,46200.0
2009-10-01 10:30:00,24.89,24.98,24.86,24.98,94400.0,17.9383,18.0032,17.9167,18.0032,94400.0
2009-10-01 10:35:00,24.97,25.01,24.97,25.0,165300.0,17.996,18.0248,17.996,18.0176,165300.0
2009-10-01 10:40:00,25.0,25.02,24.98,24.99,40300.0,18.0176,18.032,18.0032,18.0104,40300.0
2009-10-01 10:45:00,25.01,25.01,24.94,24.98,55700.0,18.0248,18.0248,17.9744,18.0032,55700.0
2009-10-01 10:50:00,24.98,24.99,24.93,24.96,48300.0,18.0032,18.0104,17.9672,17.9888,48300.0
2009-10-01 10:55:00,24.95,25.05,24.95,25.0,111600.0,17.9816,18.0536,17.9816,18.0176,111600.0
2009-10-01 11:00:00,25.0,25.0,24.94,24.98,101600.0,18.0176,18.0176,17.9744,18.0032,101600.0
2009-10-01 11:05:00,24.98,25.03,24.96,24.98,93000.0,18.0032,18.0392,17.9888,18.0032,93000.0
2009-10-01 11:10:00,24.98,25.05,24.97,25.03,52200.0,18.0032,18.0536,17.996,18.0392,52200.0
2009-10-01 11:15:00,25.02,25.07,24.99,25.05,92100.0,18.032,18.0681,18.0104,18.0536,92100.0
2009-10-01 11:20:00,25.04,25.05,25.02,25.02,24400.0,18.0464,18.0536,18.032,18.032,24400.0
2009-10-01 11:25:00,25.02,25.03,24.99,25.0,69400.0,18.032,18.0392,18.0104,18.0176,69400.0
2009-10-01 11:30:00,25.0,25.01,25.0,25.0,20000.0,18.0176,18.0248,18.0176,18.0176,20000.0
2009-10-01 11:35:00,25.01,25.03,24.99,25.01,64700.0,18.0248,18.0392,18.0104,18.0248,64700.0
2009-10-01 11:40:00,25.01,25.04,25.0,25.01,41600.0,18.0248,18.0464,18.0176,18.0248,41600.0
2009-10-01 11:45:00,25.01,25.01,24.97,24.97,26600.0,18.0248,18.0248,17.996,17.996,26600.0
2009-10-01 11:50:00,24.98,25.01,24.97,25.0,41300.0,18.0032,18.0248,17.996,18.0176,41300.0
2009-10-01 11:55:00,25.01,25.04,24.98,25.03,45100.0,18.0248,18.0464,18.0032,18.0392,45100.0
2009-10-01 12:00:00,25.04,25.04,24.96,24.96,28600.0,18.0464,18.0464,17.9888,17.9888,28600.0
2009-10-01 12:05:00,24.96,25.02,24.95,25.01,96700.0,17.9888,18.032,17.9816,18.0248,96700.0
2009-10-01 12:10:00,25.01,25.02,24.98,24.99,30500.0,18.0248,18.032,18.0032,18.0104,30500.0
2009-10-01 12:15:00,24.99,24.99,24.97,24.97,17500.0,18.0104,18.0104,17.996,17.996,17500.0
2009-10-01 12:20:00,24.97,25.0,24.97,24.99,18100.0,17.996,18.0176,17.996,18.0104,18100.0
2009-10-01 12:25:00,24.99,25.0,24.97,24.98,46100.0,18.0104,18.0176,17.996,18.0032,46100.0
2009-10-01 12:30:00,24.99,25.0,24.97,24.99,33900.0,18.0104,18.0176,17.996,18.0104,33900.0
2009-10-01 12:35:00,24.99,24.99,24.95,24.95,22700.0,18.0104,18.0104,17.9816,17.9816,22700.0
2009-10-01 12:40:00,24.95,24.97,24.94,24.97,28400.0,17.9816,17.996,17.9744,17.996,28400.0
2009-10-01 12:45:00,24.96,24.98,24.95,24.97,28100.0,17.9888,18.0032,17.9816,17.996,28100.0
2009-10-01 12:50:00,24.98,24.98,24.97,24.98,29900.0,18.0032,18.0032,17.996,18.0032,29900.0
2009-10-01 12:55:00,24.98,24.98,24.97,24.98,14700.0,18.0032,18.0032,17.996,18.0032,14700.0
2009-10-01 13:00:00,24.98,24.98,24.95,24.96,63800.0,18.0032,18.0032,17.9816,17.9888,63800.0
2009-10-01 13:05:00,24.97,25.0,24.95,24.97,85600.0,17.996,18.0176,17.9816,17.996,85600.0
2009-10-01 13:10:00,24.97,24.97,24.92,24.95,68500.0,17.996,17.996,17.96,17.9816,68500.0
2009-10-01 13:15:00,24.94,24.97,24.92,24.92,50700.0,17.9744,17.996,17.96,17.96,50700.0
2009-10-01 13:20:00,24.92,24.95,24.91,24.95,146900.0,17.96,17.9816,17.9527,17.9816,146900.0
2009-10-01 13:25:00,24.95,24.99,24.94,24.99,34600.0,17.9816,18.0104,17.9744,18.0104,34600.0
2009-10-01 13:30:00,24.99,24.99,24.97,24.98,45700.0,18.0104,18.0104,17.996,18.0032,45700.0
2009-10-01 13:35:00,24.99,25.0,24.97,24.97,79500.0,18.0104,18.0176,17.996,17.996,79500.0
2009-10-01 13:40:00,24.97,25.0,24.97,24.99,76800.0,17.996,18.0176,17.996,18.0104,76800.0
2009-10-01 13:45:00,24.99,24.99,24.98,24.98,17400.0,18.0104,18.0104,18.0032,18.0032,17400.0
2009-10-01 13:50:00,24.98,24.99,24.97,24.97,74000.0,18.0032,18.0104,17.996,17.996,74000.0
2009-10-01 13:55:00,24.97,24.98,24.94,24.96,29600.0,17.996,18.0032,17.9744,17.9888,29600.0
2009-10-01 14:00:00,24.96,24.97,24.93,24.96,35600.0,17.9888,17.996,17.9672,17.9888,35600.0
2009-10-01 14:05:00,24.96,24.96,24.92,24.94,48600.0,17.9888,17.9888,17.96,17.9744,48600.0
2009-10-01 14:10:00,24.94,24.97,24.93,24.97,81100.0,17.9744,17.996,17.9672,17.996,81100.0
2009-10-01 14:15:00,24.97,24.98,24.94,24.95,67800.0,17.996,18.0032,17.9744,17.9816,67800.0
2009-10-01 14:20:00,24.95,24.96,24.94,24.96,24500.0,17.9816,17.9888,17.9744,17.9888,24500.0
2009-10-01 14:25:00,24.95,24.98,24.93,24.96,65400.0,17.9816,18.0032,17.9672,17.9888,65400.0
2009-10-01 14:30:00,24.95,24.96,24.89,24.91,100900.0,17.9816,17.9888,17.9383,17.9527,100900.0
2009-10-01 14:35:00,24.92,24.94,24.91,24.93,42800.0,17.96,17.9744,17.9527,17.9672,42800.0
2009-10-01 14:40:00,24.93,24.95,24.87,24.91,91200.0,17.9672,17.9816,17.9239,17.9527,91200.0
2009-10-01 14:45:00,24.91,24.94,24.9,24.92,33400.0,17.9527,17.9744,17.9455,17.96,33400.0
2009-10-01 14:50:00,24.93,24.96,24.92,24.96,79600.0,17.9672,17.9888,17.96,17.9888,79600.0
2009-10-01 14:55:00,24.96,24.96,24.92,24.92,54100.0,17.9888,17.9888,17.96,17.96,54100.0
2009-10-01 15:00:00,24.92,24.92,24.86,24.87,84800.0,17.96,17.96,17.9167,17.9239,84800.0
2009-10-01 15:05:00,24.87,24.87,24.78,24.8,73100.0,17.9239,17.9239,17.8591,17.8735,73100.0
2009-10-01 15:10:00,24.8,24.82,24.78,24.8,153200.0,17.8735,17.8879,17.8591,17.8735,153200.0
2009-10-01 15:15:00,24.8,24.86,24.8,24.85,88600.0,17.8735,17.9167,17.8735,17.9095,88600.0
2009-10-01 15:20:00,24.85,24.9,24.83,24.88,143400.0,17.9095,17.9455,17.8951,17.9311,143400.0
2009-10-01 15:25:00,24.87,24.89,24.83,24.85,111800.0,17.9239,17.9383,17.8951,17.9095,111800.0
2009-10-01 15:30:00,24.85,24.88,24.83,24.86,83800.0,17.9095,17.9311,17.8951,17.9167,83800.0
2009-10-01 15:35:00,24.86,24.87,24.82,24.83,91200.0,17.9167,17.9239,17.8879,17.8951,91200.0
2009-10-01 15:40:00,24.83,24.9,24.82,24.82,165900.0,17.8951,17.9455,17.8879,17.8879,165900.0
2009-10-01 15:45:00,24.82,24.84,24.8,24.8,161100.0,17.8879,17.9023,17.8735,17.8735,161100.0
2009-10-01 15:50:00,24.8,24.8,24.69,24.7,293100.0,17.8735,17.8735,17.7942,17.8014,293100.0
2009-10-01 15:55:00,24.7,24.72,24.6,24.65,572300.0,17.8014,17.8158,17.7293,17.7654,572300.0
2009-10-02 09:30:00,24.39,24.42,24.27,24.35,83700.0,17.578,17.5996,17.4915,17.5491,83700.0
2009-10-02 09:35:00,24.35,24.45,24.32,24.37,60600.0,17.5491,17.6212,17.5275,17.5636,60600.0
2009-10-02 09:40:00,24.36,24.45,24.3,24.34,56300.0,17.5564,17.6212,17.5131,17.5419,56300.0
2009-10-02 09:45:00,24.34,24.46,24.31,24.41,50300.0,17.5419,17.6284,17.5203,17.5924,50300.0
2009-10-02 09:50:00,24.41,24.43,24.34,24.35,55700.0,17.5924,17.6068,17.5419,17.5491,55700.0
2009-10-02 09:55:00,24.35,24.35,24.31,24.31,42900.0,17.5491,17.5491,17.5203,17.5203,42900.0
2009-10-02 10:00:00,24.31,24.32,24.24,24.31,90800.0,17.5203,17.5275,17.4699,17.5203,90800.0
2009-10-02 10:05:00,24.31,24.35,24.25,24.26,79300.0,17.5203,17.5491,17.4771,17.4843,79300.0
2009-10-02 10:10:00,24.25,24.3,24.19,24.24,78400.0,17.4771,17.5131,17.4338,17.4699,78400.0
2009-10-02 10:15:00,24.25,24.3,24.18,24.21,90800.0,17.4771,17.5131,17.4266,17.4483,90800.0
2009-10-02 10:20:00,24.21,24.36,24.2,24.33,58600.0,17.4483,17.5564,17.441,17.5347,58600.0
2009-10-02 10:25:00,24.34,24.39,24.33,24.37,68200.0,17.5419,17.578,17.5347,17.5636,68200.0
2009-10-02 10:30:00,24.37,24.44,24.33,24.4,73400.0,17.5636,17.614,17.5347,17.5852,73400.0
2009-10-02 10:35:00,24.4,24.47,24.39,24.43,49800.0,17.5852,17.6356,17.578,17.6068,49800.0
2009-10-02 10:40:00,24.42,24.42,24.33,24.34,47100.0,17.5996,17.5996,17.5347,17.5419,47100.0
2009-10-02 10:45:00,24.34,24.34,24.26,24.27,36700.0,17.5419,17.5419,17.4843,17.4915,36700.0
2009-10-02 10:50:00,24.26,24.29,24.22,24.25,59100.0,17.4843,17.5059,17.4555,17.4771,59100.0
2009-10-02 10:55:00,24.25,24.27,24.23,24.23,52700.0,17.4771,17.4915,17.4627,17.4627,52700.0
2009-10-02 11:00:00,24.23,24.29,24.23,24.29,51400.0,17.4627,17.5059,17.4627,17.5059,51400.0
2009-10-02 11:05:00,24.28,24.31,24.22,24.23,40800.0,17.4987,17.5203,17.4555,17.4627,40800.0
2009-10-02 11:10:00,24.22,24.22,24.19,24.2,31400.0,17.4555,17.4555,17.4338,17.441,31400.0
2009-10-02 11:15:00,24.2,24.23,24.18,24.19,41600.0,17.441,17.4627,17.4266,17.4338,41600.0
2009-10-02 11:20:00,24.19,24.24,24.17,24.23,44500.0,17.4338,17.4699,17.4194,17.4627,44500.0
2009-10-02 11:25:00,24.23,24.26,24.21,24.22,75600.0,17.4627,17.4843,17.4483,17.4555,75600.0
2009-10-02 11:30:00,24.23,24.3,24.22,24.24,40500.0,17.4627,17.5131,17.4555,17.4699,40500.0
2009-10-02 11:35:00,24.24,24.24,24.17,24.19,86400.0,17.4699,17.4699,17.4194,17.4338,86400.0
2009-10-02 11:40:00,24.18,24.22,24.17,24.22,60100.0,17.4266,17.4555,17.4194,17.4555,60100.0
2009-10-02 11:45:00,24.22,24.25,24.19,24.24,48800.0,17.4555,17.4771,17.4338,17.4699,48800.0
2009-10-02 11:50:00,24.25,24.26,24.22,24.22,29000.0,17.4771,17.4843,17.4555,17.4555,29000.0
2009-10-02 11:55:00,24.22,24.23,24.17,24.17,23400.0,17.4555,17.4627,17.4194,17.4194,23400.0
2009-10-02 12:00:00,24.17,24.2,24.17,24.2,36800.0,17.4194,17.441,17.4194,17.441,36800.0
2009-10-02 12:05:00,24.19,24.24,24.17,24.22,49100.0,17.4338,17.4699,17.4194,17.4555,49100.0
2009-10-02 12:10:00,24.21,24.26,24.21,24.23,41700.0,17.4483,17.4843,17.4483,17.4627,41700.0
2009-10-02 12:15:00,24.23,24.27,24.23,24.27,33400.0,17.4627,17.4915,17.4627,17.4915,33400.0
2009-10-02 12:20:00,24.26,24.28,24.25,24.26,28300.0,17.4843,17.4987,17.4771,17.4843,28300.0
2009-10-02 12:25:00,24.26,24.27,24.22,24.23,23800.0,17.4843,17.4915,17.4555,17.4627,23800.0
2009-10-02 12:30:00,24.23,24.24,24.2,24.2,32000.0,17.4627,17.4699,17.441,17.441,32000.0
2009-10-02 12:35:00,24.2,24.2,24.17,24.17,21900.0,17.441,17.441,17.4194,17.4194,21900.0
2009-10-02 12:40:00,24.17,24.22,24.17,24.18,50500.0,17.4194,17.4555,17.4194,17.4266,50500.0
2009-10-02 12:45:00,24.19,24.19,24.15,24.15,25500.0,17.4338,17.4338,17.405,17.405,25500.0
2009-10-02 12:50:00,24.15,24.16,24.13,24.15,40600.0,17.405,17.4122,17.3906,17.405,40600.0
2009-10-02 12:55:00,24.15,24.18,24.15,24.17,26900.0,17.405,17.4266,17.405,17.4194,26900.0
2009-10-02 13:00:00,24.17,24.18,24.16,24.17,22000.0,17.4194,17.4266,17.4122,17.4194,22000.0
2009-10-02 13:05:00,24.17,24.18,24.17,24.17,14000.0,17.4194,17.4266,17.4194,17.4194,14000.0
2009-10-02 13:10:00,24.17,24.2,24.16,24.18,103600.0,17.4194,17.441,17.4122,17.4266,103600.0
2009-10-02 13:15:00,24.18,24.19,24.15,24.15,30700.0,17.4266,17.4338,17.405,17.405,30700.0
2009-10-02 13:20:00,24.15,24.15,24.12,24.14,41700.0,17.405,17.405,17.3834,17.3978,41700.0
2009-10-02 13:25:00,24.15,24.17,24.14,24.16,36800.0,17.405,17.4194,17.3978,17.4122,36800.0
2009-10-02 13:30:00,24.17,24.22,24.17,24.19,45700.0,17.4194,17.4555,17.4194,17.4338,45700.0
2009-10-02 13:35:00,24.19,24.21,24.18,24.18,30100.0,17.4338,17.4483,17.4266,17.4266,30100.0
2009-10-02 13:40:00,24.18,24.21,24.18,24.19,28100.0,17.4266,17.4483,17.4266,17.4338,28100.0
2009-10-02 13:45:00,24.19,24.21,24.19,24.21,15900.0,17.4338,17.4483,17.4338,17.4483,15900.0
2009-10-02 13:50:00,24.2,24.21,24.18,24.18,36900.0,17.441,17.4483,17.4266,17.4266,36900.0
2009-10-02 13:55:00,24.19,24.21,24.15,24.15,38600.0,17.4338,17.4483,17.405,17.405,38600.0
2009-10-02 14:00:00,24.15,24.15,24.11,24.12,35400.0,17.405,17.405,17.3762,17.3834,35400.0
2009-10-02 14:05:00,24.12,24.13,24.12,24.12,19200.0,17.3834,17.3906,17.3834,17.3834,19200.0
2009-10-02 14:10:00,24.13,24.13,24.1,24.1,25600.0,17.3906,17.3906,17.369,17.369,25600.0
2009-10-02 14:15:00,24.1,24.14,24.09,24.14,42300.0,17.369,17.3978,17.3618,17.3978,42300.0
2009-10-02 14:20:00,24.14,24.15,24.12,24.12,25200.0,17.3978,17.405,17.3834,17.3834,25200.0
2009-10-02 14:25:00,24.11,24.14,24.08,24.08,58600.0,17.3762,17.3978,17.3546,17.3546,58600.0
2009-10-02 14:30:00,24.08,24.11,24.04,24.05,149600.0,17.3546,17.3762,17.3257,17.3329,149600.0
2009-10-02 14:35:00,24.04,24.07,24.04,24.05,44200.0,17.3257,17.3474,17.3257,17.3329,44200.0
2009-10-02 14:40:00,24.04,24.05,23.99,24.03,64700.0,17.3257,17.3329,17.2897,17.3185,64700.0
2009-10-02 14:45:00,24.03,24.05,24.03,24.04,23800.0,17.3185,17.3329,17.3185,17.3257,23800.0
2009-10-02 14:50:00,24.04,24.06,24.0,24.0,58400.0,17.3257,17.3401,17.2969,17.2969,58400.0
2009-10-02 14:55:00,24.0,24.02,23.98,23.98,61100.0,17.2969,17.3113,17.2825,17.2825,61100.0
2009-10-02 15:00:00,23.98,23.99,23.95,23.99,59000.0,17.2825,17.2897,17.2609,17.2897,59000.0
2009-10-02 15:05:00,23.98,24.04,23.98,24.03,63300.0,17.2825,17.3257,17.2825,17.3185,63300.0
2009-10-02 15:10:00,24.04,24.04,24.01,24.01,44600.0,17.3257,17.3257,17.3041,17.3041,44600.0
2009-10-02 15:15:00,24.01,24.02,23.99,23.99,40700.0,17.3041,17.3113,17.2897,17.2897,40700.0
2009-10-02 15:20:00,23.99,24.04,23.99,24.03,44200.0,17.2897,17.3257,17.2897,17.3185,44200.0
2009-10-02 15:25:00,24.03,24.04,24.01,24.01,47400.0,17.3185,17.3257,17.3041,17.3041,47400.0
2009-10-02 15:30:00,24.01,24.07,24.0,24.06,60600.0,17.3041,17.3474,17.2969,17.3401,60600.0
2009-10-02 15:35:00,24.06,24.06,24.02,24.05,80000.0,17.3401,17.3401,17.3113,17.3329,80000.0
2009-10-02 15:40:00,24.05,24.06,24.02,24.02,96000.0,17.3329,17.3401,17.3113,17.3113,96000.0
2009-10-02 15:45:00,24.02,24.07,24.01,24.02,122800.0,17.3113,17.3474,17.3041,17.3113,122800.0
2009-10-02 15:50:00,24.02,24.03,23.95,24.0,145400.0,17.3113,17.3185,17.2609,17.2969,145400.0
2009-10-02 15:55:00,23.99,24.0,23.96,24.0,326300.0,17.2897,17.2969,17.2681,17.2969,326300.0
2009-10-05 09:30:00,24.12,24.26,24.04,24.24,83600.0,17.3834,17.4843,17.3257,17.4699,83600.0
2009-10-05 09:35:00,24.22,24.23,24.0,24.08,145800.0,17.4555,17.4627,17.2969,17.3546,145800.0
2009-10-05 09:40:00,24.09,24.15,23.99,24.09,112400.0,17.3618,17.405,17.2897,17.3618,112400.0
2009-10-05 09:45:00,24.08,24.09,24.0,24.02,36400.0,17.3546,17.3618,17.2969,17.3113,36400.0
2009-10-05 09:50:00,24.03,24.09,24.01,24.04,37600.0,17.3185,17.3618,17.3041,17.3257,37600.0
2009-10-05 09:55:00,24.04,24.07,24.02,24.06,44300.0,17.3257,17.3474,17.3113,17.3401,44300.0
2009-10-05 10:00:00,24.06,24.13,24.04,24.05,60600.0,17.3401,17.3906,17.3257,17.3329,60600.0
2009-10-05 10:05:00,24.05,24.08,24.03,24.04,74900.0,17.3329,17.3546,17.3185,17.3257,74900.0
2009-10-05 10:10:00,24.05,24.07,23.99,24.01,50200.0,17.3329,17.3474,17.2897,17.3041,50200.0
2009-10-05 10:15:00,24.0,24.03,23.96,24.0,38900.0,17.2969,17.3185,17.2681,17.2969,38900.0
2009-10-05 10:20:00,24.01,24.03,23.98,23.99,48200.0,17.3041,17.3185,17.2825,17.2897,48200.0
2009-10-05 10:25:00,23.99,24.02,23.95,23.99,44100.0,17.2897,17.3113,17.2609,17.2897,44100.0
2009-10-05 10:30:00,23.99,24.0,23.97,23.97,21700.0,17.2897,17.2969,17.2753,17.2753,21700.0
2009-10-05 10:35:00,23.97,23.97,23.94,23.96,38300.0,17.2753,17.2753,17.2537,17.2681,38300.0
2009-10-05 10:40:00,23.96,23.96,23.92,23.94,30400.0,17.2681,17.2681,17.2392,17.2537,30400.0
2009-10-05 10:45:00,23.95,23.95,23.91,23.93,26700.0,17.2609,17.2609,17.232,17.2465,26700.0
2009-10-05 10:50:00,23.93,23.96,23.91,23.91,174600.0,17.2465,17.2681,17.232,17.232,174600.0
2009-10-05 10:55:00,23.9,23.97,23.9,23.95,97200.0,17.2248,17.2753,17.2248,17.2609,97200.0
2009-10-05 11:00:00,23.95,23.98,23.93,23.95,78800.0,17.2609,17.2825,17.2465,17.2609,78800.0
2009-10-05 11:05:00,23.96,24.0,23.95,23.96,39100.0,17.2681,17.2969,17.2609,17.2681,39100.0
2009-10-05 11:10:00,23.96,23.98,23.94,23.94,38900.0,17.2681,17.2825,17.2537,17.2537,38900.0
2009-10-05 11:15:00,23.94,23.97,23.93,23.94,71900.0,17.2537,17.2753,17.2465,17.2537,71900.0
2009-10-05 11:20:00,23.95,24.0,23.93,24.0,83200.0,17.2609,17.2969,17.2465,17.2969,83200.0
2009-10-05 11:25:00,23.99,24.0,23.94,23.97,54900.0,17.2897,17.2969,17.2537,17.2753,54900.0
2009-10-05 11:30:00,23.97,24.01,23.94,23.97,34100.0,17.2753,17.3041,17.2537,17.2753,34100.0
2009-10-05 11:35:00,23.96,23.97,23.92,23.94,45500.0,17.2681,17.2753,17.2392,17.2537,45500.0
2009-10-05 11:40:00,23.95,23.97,23.89,23.89,40000.0,17.2609,17.2753,17.2176,17.2176,40000.0
2009-10-05 11:45:00,23.89,23.93,23.89,23.93,24600.0,17.2176,17.2465,17.2176,17.2465,24600.0
2009-10-05 11:50:00,23.92,23.94,23.91,23.91,24500.0,17.2392,17.2537,17.232,17.232,24500.0
2009-10-05 11:55:00,23.91,23.93,23.9,23.92,24700.0,17.232,17.2465,17.2248,17.2392,24700.0
2009-10-05 12:00:00,23.93,23.98,23.92,23.92,45000.0,17.2465,17.2825,17.2392,17.2392,45000.0
2009-10-05 12:05:00,23.93,23.95,23.9,23.9,28100.0,17.2465,17.2609,17.2248,17.2248,28100.0
2009-10-05 12:10:00,23.9,23.92,23.89,23.9,15900.0,17.2248,17.2392,17.2176,17.2248,15900.0
2009-10-05 12:15:00,23.9,23.91,23.88,23.88,17700.0,17.2248,17.232,17.2104,17.2104,17700.0
2009-10-05 12:20:00,23.88,23.93,23.88,23.92,51500.0,17.2104,17.2465,17.2104,17.2392,51500.0
2009-10-05 12:25:00,23.92,23.92,23.9,23.91,19600.0,17.2392,17.2392,17.2248,17.232,19600.0
2009-10-05 12:30:00,23.92,23.92,23.89,23.9,13300.0,17.2392,17.2392,17.2176,17.2248,13300.0
2009-10-05 12:35:00,23.89,23.9,23.87,23.88,23400.0,17.2176,17.2248,17.2032,17.2104,23400.0
2009-10-05 12:40:00,23.89,23.92,23.89,23.92,24300.0,17.2176,17.2392,17.2176,17.2392,24300.0
2009-10-05 12:45:00,23.91,23.95,23.9,23.93,26100.0,17.232,17.2609,17.2248,17.2465,26100.0
2009-10-05 12:50:00,23.93,23.95,23.92,23.93,19600.0,17.2465,17.2609,17.2392,17.2465,19600.0
2009-10-05 12:55:00,23.92,23.94,23.9,23.9,19100.0,17.2392,17.2537,17.2248,17.2248,19100.0
2009-10-05 13:00:00,23.9,23.91,23.88,23.89,19400.0,17.2248,17.232,17.2104,17.2176,19400.0
2009-10-05 13:05:00,23.88,23.89,23.85,23.85,31400.0,17.2104,17.2176,17.1888,17.1888,31400.0
2009-10-05 13:10:00,23.86,23.9,23.85,23.87,59500.0,17.196,17.2248,17.1888,17.2032,59500.0
2009-10-05 13:15:00,23.88,23.88,23.85,23.86,42100.0,17.2104,17.2104,17.1888,17.196,42100.0
2009-10-05 13:20:00,23.86,23.89,23.85,23.88,51700.0,17.196,17.2176,17.1888,17.2104,51700.0
2009-10-05 13:25:00,23.88,23.89,23.87,23.88,27400.0,17.2104,17.2176,17.2032,17.2104,27400.0
2009-10-05 13:30:00,23.89,23.89,23.83,23.84,42800.0,17.2176,17.2176,17.1744,17.1816,42800.0
2009-10-05 13:35:00,23.85,23.86,23.84,23.85,84400.0,17.1888,17.196,17.1816,17.1888,84400.0
2009-10-05 13:40:00,23.84,23.86,23.84,23.86,39100.0,17.1816,17.196,17.1816,17.196,39100.0
2009-10-05 13:45:00,23.86,23.86,23.85,23.85,22000.0,17.196,17.196,17.1888,17.1888,22000.0
2009-10-05 13:50:00,23.85,23.86,23.84,23.85,26400.0,17.1888,17.196,17.1816,17.1888,26400.0
2009-10-05 13:55:00,23.85,23.86,23.83,23.83,21100.0,17.1888,17.196,17.1744,17.1744,21100.0
2009-10-05 14:00:00,23.84,23.85,23.83,23.83,26200.0,17.1816,17.1888,17.1744,17.1744,26200.0
2009-10-05 14:05:00,23.84,23.85,23.81,23.81,55100.0,17.1816,17.1888,17.16,17.16,55100.0
2009-10-05 14:10:00,23.81,23.82,23.78,23.78,52500.0,17.16,17.1672,17.1383,17.1383,52500.0
2009-10-05 14:15:00,23.78,23.81,23.78,23.78,33300.0,17.1383,17.16,17.1383,17.1383,33300.0
2009-10-05 14:20:00,23.78,23.8,23.78,23.8,46300.0,17.1383,17.1528,17.1383,17.1528,46300.0
2009-10-05 14:25:00,23.8,23.81,23.77,23.79,46900.0,17.1528,17.16,17.1311,17.1456,46900.0
2009-10-05 14:30:00,23.8,23.84,23.8,23.83,29400.0,17.1528,17.1816,17.1528,17.1744,29400.0
2009-10-05 14:35:00,23.83,23.84,23.79,23.8,66900.0,17.1744,17.1816,17.1456,17.1528,66900.0
2009-10-05 14:40:00,23.8,23.81,23.78,23.8,50100.0,17.1528,17.16,17.1383,17.1528,50100.0
2009-10-05 14:45:00,23.79,23.83,23.77,23.77,139000.0,17.1456,17.1744,17.1311,17.1311,139000.0
2009-10-05 14:50:00,23.78,23.8,23.77,23.78,74100.0,17.1383,17.1528,17.1311,17.1383,74100.0
2009-10-05 14:55:00,23.79,23.81,23.78,23.78,63600.0,17.1456,17.16,17.1383,17.1383,63600.0
2009-10-05 15:00:00,23.78,23.82,23.78,23.8,169400.0,17.1383,17.1672,17.1383,17.1528,169400.0
2009-10-05 15:05:00,23.8,23.84,23.79,23.84,159300.0,17.1528,17.1816,17.1456,17.1816,159300.0
2009-10-05 15:10:00,23.84,23.87,23.84,23.84,73500.0,17.1816,17.2032,17.1816,17.1816,73500.0
2009-10-05 15:15:00,23.84,23.87,23.84,23.86,149800.0,17.1816,17.2032,17.1816,17.196,149800.0
2009-10-05 15:20:00,23.87,23.92,23.86,23.91,92700.0,17.2032,17.2392,17.196,17.232,92700.0
2009-10-05 15:25:00,23.91,23.99,23.91,23.99,247600.0,17.232,17.2897,17.232,17.2897,247600.0
2009-10-05 15:30:00,23.99,24.01,23.96,24.0,226200.0,17.2897,17.3041,17.2681,17.2969,226200.0
2009-10-05 15:35:00,24.0,24.05,23.99,24.05,373900.0,17.2969,17.3329,17.2897,17.3329,373900.0
2009-10-05 15:40:00,24.05,24.06,23.96,24.04,272600.0,17.3329,17.3401,17.2681,17.3257,272600.0
2009-10-05 15:45:00,24.04,24.08,24.03,24.04,236800.0,17.3257,17.3546,17.3185,17.3257,236800.0
2009-10-05 15:50:00,24.04,24.06,23.99,24.06,221300.0,17.3257,17.3401,17.2897,17.3401,221300.0
2009-10-05 15:55:00,24.06,24.09,24.03,24.05,440700.0,17.3401,17.3618,17.3185,17.3329,440700.0
2009-10-06 09:30:00,24.08,24.29,24.08,24.11,42600.0,17.3546,17.5059,17.3546,17.3762,42600.0
2009-10-06 09:35:00,24.14,24.14,24.06,24.07,22300.0,17.3978,17.3978,17.3401,17.3474,22300.0
2009-10-06 09:40:00,24.07,24.15,24.05,24.07,51000.0,17.3474,17.405,17.3329,17.3474,51000.0
2009-10-06 09:45:00,24.07,24.11,24.03,24.03,57400.0,17.3474,17.3762,17.3185,17.3185,57400.0
2009-10-06 09:50:00,24.04,24.13,24.04,24.08,65300.0,17.3257,17.3906,17.3257,17.3546,65300.0
2009-10-06 09:55:00,24.08,24.1,24.07,24.08,41300.0,17.3546,17.369,17.3474,17.3546,41300.0
2009-10-06 10:00:00,24.07,24.08,24.05,24.06,40100.0,17.3474,17.3546,17.3329,17.3401,40100.0
2009-10-06 10:05:00,24.06,24.08,24.05,24.06,51400.0,17.3401,17.3546,17.3329,17.3401,51400.0
2009-10-06 10:10:00,24.06,24.08,24.05,24.06,57700.0,17.3401,17.3546,17.3329,17.3401,57700.0
2009-10-06 10:15:00,24.06,24.07,24.05,24.06,20700.0,17.3401,17.3474,17.3329,17.3401,20700.0
2009-10-06 10:20:00,24.05,24.09,24.05,24.09,40600.0,17.3329,17.3618,17.3329,17.3618,40600.0
2009-10-06 10:25:00,24.08,24.09,24.05,24.06,74200.0,17.3546,17.3618,17.3329,17.3401,74200.0
2009-10-06 10:30:00,24.05,24.11,24.05,24.09,39000.0,17.3329,17.3762,17.3329,17.3618,39000.0
2009-10-06 10:35:00,24.09,24.11,24.08,24.08,56500.0,17.3618,17.3762,17.3546,17.3546,56500.0
2009-10-06 10:40:00,24.08,24.12,24.08,24.08,46800.0,17.3546,17.3834,17.3546,17.3546,46800.0
2009-10-06 10:45:00,24.08,24.1,24.08,24.08,50200.0,17.3546,17.369,17.3546,17.3546,50200.0
2009-10-06 10:50:00,24.08,24.09,24.08,24.09,26800.0,17.3546,17.3618,17.3546,17.3618,26800.0
2009-10-06 10:55:00,24.08,24.09,24.07,24.07,29400.0,17.3546,17.3618,17.3474,17.3474,29400.0
2009-10-06 11:00:00,24.07,24.09,24.07,24.08,41200.0,17.3474,17.3618,17.3474,17.3546,41200.0
2009-10-06 11:05:00,24.08,24.14,24.08,24.12,107600.0,17.3546,17.3978,17.3546,17.3834,107600.0
2009-10-06 11:10:00,24.12,24.13,24.09,24.1,39300.0,17.3834,17.3906,17.3618,17.369,39300.0
2009-10-06 11:15:00,24.11,24.11,24.08,24.08,28300.0,17.3762,17.3762,17.3546,17.3546,28300.0
2009-10-06 11:20:00,24.08,24.1,24.08,24.08,24700.0,17.3546,17.369,17.3546,17.3546,24700.0
2009-10-06 11:25:00,24.08,24.11,24.08,24.1,49500.0,17.3546,17.3762,17.3546,17.369,49500.0
2009-10-06 11:30:00,24.09,24.1,24.08,24.09,30500.0,17.3618,17.369,17.3546,17.3618,30500.0
2009-10-06 11:35:00,24.09,24.1,24.08,24.08,23000.0,17.3618,17.369,17.3546,17.3546,23000.0
2009-10-06 11:40:00,24.08,24.09,24.06,24.06,60500.0,17.3546,17.3618,17.3401,17.3401,60500.0
2009-10-06 11:45:00,24.06,24.09,24.06,24.07,40900.0,17.3401,17.3618,17.3401,17.3474,40900.0
2009-10-06 11:50:00,24.07,24.09,24.06,24.09,36600.0,17.3474,17.3618,17.3401,17.3618,36600.0
2009-10-06 11:55:00,24.09,24.09,24.08,24.08,21500.0,17.3618,17.3618,17.3546,17.3546,21500.0
2009-10-06 12:00:00,24.08,24.09,24.08,24.08,20800.0,17.3546,17.3618,17.3546,17.3546,20800.0
2009-10-06 12:05:00,24.09,24.09,24.08,24.08,11400.0,17.3618,17.3618,17.3546,17.3546,11400.0
2009-10-06 12:10:00,24.08,24.09,24.08,24.09,10800.0,17.3546,17.3618,17.3546,17.3618,10800.0
2009-10-06 12:15:00,24.09,24.09,24.08,24.08,31400.0,17.3618,17.3618,17.3546,17.3546,31400.0
2009-10-06 12:20:00,24.08,24.09,24.08,24.08,15400.0,17.3546,17.3618,17.3546,17.3546,15400.0
2009-10-06 12:25:00,24.08,24.09,24.08,24.08,13800.0,17.3546,17.3618,17.3546,17.3546,13800.0
2009-10-06 12:30:00,24.08,24.09,24.08,24.08,22300.0,17.3546,17.3618,17.3546,17.3546,22300.0
2009-10-06 12:35:00,24.08,24.1,24.08,24.09,54100.0,17.3546,17.369,17.3546,17.3618,54100.0
2009-10-06 12:40:00,24.09,24.1,24.09,24.09,34900.0,17.3618,17.369,17.3618,17.3618,34900.0
2009-10-06 12:45:00,24.09,24.1,24.08,24.08,48300.0,17.3618,17.369,17.3546,17.3546,48300.0
2009-10-06 12:50:00,24.08,24.09,24.08,24.09,33600.0,17.3546,17.3618,17.3546,17.3618,33600.0
2009-10-06 12:55:00,24.09,24.1,24.09,24.09,25300.0,17.3618,17.369,17.3618,17.3618,25300.0
2009-10-06 13:00:00,24.09,24.09,24.01,24.02,61800.0,17.3618,17.3618,17.3041,17.3113,61800.0
2009-10-06 13:05:00,24.03,24.07,24.02,24.06,56300.0,17.3185,17.3474,17.3113,17.3401,56300.0
2009-10-06 13:10:00,24.05,24.06,24.04,24.04,33900.0,17.3329,17.3401,17.3257,17.3257,33900.0
2009-10-06 13:15:00,24.04,24.07,24.03,24.05,47400.0,17.3257,17.3474,17.3185,17.3329,47400.0
2009-10-06 13:20:00,24.05,24.06,24.0,24.0,87400.0,17.3329,17.3401,17.2969,17.2969,87400.0
2009-10-06 13:25:00,24.01,24.01,24.0,24.0,15700.0,17.3041,17.3041,17.2969,17.2969,15700.0
2009-10-06 13:30:00,24.0,24.02,23.97,24.02,51600.0,17.2969,17.3113,17.2753,17.3113,51600.0
2009-10-06 13:35:00,24.01,24.03,24.0,24.0,31600.0,17.3041,17.3185,17.2969,17.2969,31600.0
2009-10-06 13:40:00,24.0,24.0,23.96,23.96,63700.0,17.2969,17.2969,17.2681,17.2681,63700.0
2009-10-06 13:45:00,23.96,23.97,23.95,23.97,41300.0,17.2681,17.2753,17.2609,17.2753,41300.0
2009-10-06 13:50:00,23.97,23.99,23.95,23.97,95100.0,17.2753,17.2897,17.2609,17.2753,95100.0
2009-10-06 13:55:00,23.97,24.02,23.96,24.0,73300.0,17.2753,17.3113,17.2681,17.2969,73300.0
2009-10-06 14:00:00,24.01,24.01,23.93,23.93,70300.0,17.3041,17.3041,17.2465,17.2465,70300.0
2009-10-06 14:05:00,23.93,23.94,23.89,23.91,45100.0,17.2465,17.2537,17.2176,17.232,45100.0
2009-10-06 14:10:00,23.92,24.02,23.91,24.0,97800.0,17.2392,17.3113,17.232,17.2969,97800.0
2009-10-06 14:15:00,23.99,24.01,23.95,23.96,57400.0,17.2897,17.3041,17.2609,17.2681,57400.0
2009-10-06 14:20:00,23.96,24.0,23.95,23.99,94400.0,17.2681,17.2969,17.2609,17.2897,94400.0
2009-10-06 14:25:00,24.0,24.01,23.98,23.99,80600.0,17.2969,17.3041,17.2825,17.2897,80600.0
2009-10-06 14:30:00,23.99,24.04,23.99,24.04,46600.0,17.2897,17.3257,17.2897,17.3257,46600.0
2009-10-06 14:35:00,24.03,24.05,24.01,24.03,63300.0,17.3185,17.3329,17.3041,17.3185,63300.0
2009-10-06 14:40:00,24.04,24.05,24.02,24.03,58600.0,17.3257,17.3329,17.3113,17.3185,58600.0
2009-10-06 14:45:00,24.02,24.04,24.02,24.04,61900.0,17.3113,17.3257,17.3113,17.3257,61900.0
2009-10-06 14:50:00,24.04,24.06,24.03,24.06,43400.0,17.3257,17.3401,17.3185,17.3401,43400.0
2009-10-06 14:55:00,24.06,24.07,24.03,24.05,79400.0,17.3401,17.3474,17.3185,17.3329,79400.0
2009-10-06 15:00:00,24.05,24.06,24.05,24.05,29800.0,17.3329,17.3401,17.3329,17.3329,29800.0
2009-10-06 15:05:00,24.05,24.12,24.05,24.12,64800.0,17.3329,17.3834,17.3329,17.3834,64800.0
2009-10-06 15:10:00,24.12,24.17,24.11,24.16,93400.0,17.3834,17.4194,17.3762,17.4122,93400.0
2009-10-06 15:15:00,24.16,24.18,24.15,24.16,39900.0,17.4122,17.4266,17.405,17.4122,39900.0
2009-10-06 15:20:00,24.17,24.17,24.14,24.14,43600.0,17.4194,17.4194,17.3978,17.3978,43600.0
2009-10-06 15:25:00,24.15,24.18,24.13,24.14,75000.0,17.405,17.4266,17.3906,17.3978,75000.0
2009-10-06 15:30:00,24.14,24.18,24.14,24.18,74300.0,17.3978,17.4266,17.3978,17.4266,74300.0
2009-10-06 15:35:00,24.19,24.2,24.18,24.2,244300.0,17.4338,17.441,17.4266,17.441,244300.0
2009-10-06 15:40:00,24.2,24.2,24.18,24.18,196400.0,17.441,17.441,17.4266,17.4266,196400.0
2009-10-06 15:45:00,24.18,24.2,24.14,24.2,165000.0,17.4266,17.441,17.3978,17.441,165000.0
2009-10-06 15:50:00,24.2,24.24,24.17,24.23,194600.0,17.441,17.4699,17.4194,17.4627,194600.0
2009-10-06 15:55:00,24.22,24.29,24.22,24.25,372600.0,17.4555,17.5059,17.4555,17.4771,372600.0
2009-10-07 09:30:00,24.05,24.05,23.93,24.0,45800.0,17.4758,17.4758,17.3886,17.4395,45800.0
2009-10-07 09:35:00,24.0,24.05,23.94,23.95,50000.0,17.4395,17.4758,17.3959,17.4032,50000.0
2009-10-07 09:40:00,23.95,23.99,23.88,23.9,62400.0,17.4032,17.4322,17.3523,17.3668,62400.0
2009-10-07 09:45:00,23.91,23.96,23.88,23.89,39400.0,17.3741,17.4104,17.3523,17.3596,39400.0
2009-10-07 09:50:00,23.9,23.96,23.88,23.89,34200.0,17.3668,17.4104,17.3523,17.3596,34200.0
2009-10-07 09:55:00,23.9,23.98,23.9,23.92,32400.0,17.3668,17.425,17.3668,17.3814,32400.0
2009-10-07 10:00:00,23.92,23.97,23.88,23.93,82400.0,17.3814,17.4177,17.3523,17.3886,82400.0
2009-10-07 10:05:00,23.93,23.98,23.92,23.98,27800.0,17.3886,17.425,17.3814,17.425,27800.0
2009-10-07 10:10:00,23.98,24.0,23.95,23.96,48800.0,17.425,17.4395,17.4032,17.4104,48800.0
2009-10-07 10:15:00,23.97,24.08,23.96,24.04,66200.0,17.4177,17.4976,17.4104,17.4686,66200.0
2009-10-07 10:20:00,24.05,24.1,24.05,24.09,59300.0,17.4758,17.5122,17.4758,17.5049,59300.0
2009-10-07 10:25:00,24.08,24.12,24.08,24.11,31300.0,17.4976,17.5267,17.4976,17.5194,31300.0
2009-10-07 10:30:00,24.1,24.11,24.04,24.04,80600.0,17.5122,17.5194,17.4686,17.4686,80600.0
2009-10-07 10:35:00,24.04,24.07,24.03,24.06,57000.0,17.4686,17.4904,17.4613,17.4831,57000.0
2009-10-07 10:40:00,24.04,24.11,24.02,24.11,40100.0,17.4686,17.5194,17.454,17.5194,40100.0
2009-10-07 10:45:00,24.11,24.11,24.08,24.08,28800.0,17.5194,17.5194,17.4976,17.4976,28800.0
2009-10-07 10:50:00,24.08,24.13,24.08,24.12,32200.0,17.4976,17.534,17.4976,17.5267,32200.0
2009-10-07 10:55:00,24.13,24.13,24.1,24.11,11500.0,17.534,17.534,17.5122,17.5194,11500.0
2009-10-07 11:00:00,24.1,24.16,24.1,24.16,29600.0,17.5122,17.5558,17.5122,17.5558,29600.0
2009-10-07 11:05:00,24.16,24.18,24.16,24.17,24100.0,17.5558,17.5703,17.5558,17.563,24100.0
2009-10-07 11:10:00,24.17,24.17,24.12,24.12,24600.0,17.563,17.563,17.5267,17.5267,24600.0
2009-10-07 11:15:00,24.11,24.12,24.09,24.1,37200.0,17.5194,17.5267,17.5049,17.5122,37200.0
2009-10-07 11:20:00,24.1,24.11,24.07,24.07,51000.0,17.5122,17.5194,17.4904,17.4904,51000.0
2009-10-07 11:25:00,24.06,24.09,24.04,24.09,58000.0,17.4831,17.5049,17.4686,17.5049,58000.0
2009-10-07 11:30:00,24.09,24.12,24.08,24.09,26900.0,17.5049,17.5267,17.4976,17.5049,26900.0
2009-10-07 11:35:00,24.08,24.15,24.08,24.11,26900.0,17.4976,17.5485,17.4976,17.5194,26900.0
2009-10-07 11:40:00,24.11,24.13,24.11,24.12,17600.0,17.5194,17.534,17.5194,17.5267,17600.0
2009-10-07 11:45:00,24.13,24.14,24.1,24.13,22900.0,17.534,17.5412,17.5122,17.534,22900.0
2009-10-07 11:50:00,24.13,24.14,24.12,24.12,24800.0,17.534,17.5412,17.5267,17.5267,24800.0
2009-10-07 11:55:00,24.13,24.16,24.12,24.14,49300.0,17.534,17.5558,17.5267,17.5412,49300.0
2009-10-07 12:00:00,24.13,24.16,24.11,24.14,41400.0,17.534,17.5558,17.5194,17.5412,41400.0
2009-10-07 12:05:00,24.13,24.16,24.13,24.16,13400.0,17.534,17.5558,17.534,17.5558,13400.0
2009-10-07 12:10:00,24.15,24.17,24.15,24.16,23400.0,17.5485,17.563,17.5485,17.5558,23400.0
2009-10-07 12:15:00,24.15,24.18,24.15,24.17,19800.0,17.5485,17.5703,17.5485,17.563,19800.0
2009-10-07 12:20:00,24.17,24.19,24.17,24.19,12500.0,17.563,17.5776,17.563,17.5776,12500.0
2009-10-07 12:25:00,24.19,24.2,24.19,24.19,12500.0,17.5776,17.5848,17.5776,17.5776,12500.0
2009-10-07 12:30:00,24.19,24.19,24.14,24.14,45300.0,17.5776,17.5776,17.5412,17.5412,45300.0
2009-10-07 12:35:00,24.13,24.16,24.13,24.15,13100.0,17.534,17.5558,17.534,17.5485,13100.0
2009-10-07 12:40:00,24.15,24.2,24.15,24.19,20900.0,17.5485,17.5848,17.5485,17.5776,20900.0
2009-10-07 12:45:00,24.19,24.2,24.19,24.2,16000.0,17.5776,17.5848,17.5776,17.5848,16000.0
2009-10-07 12:50:00,24.19,24.22,24.19,24.22,9900.0,17.5776,17.5994,17.5776,17.5994,9900.0
2009-10-07 12:55:00,24.21,24.22,24.21,24.21,7100.0,17.5921,17.5994,17.5921,17.5921,7100.0
2009-10-07 13:00:00,24.22,24.22,24.19,24.19,31400.0,17.5994,17.5994,17.5776,17.5776,31400.0
2009-10-07 13:05:00,24.19,24.19,24.16,24.17,33200.0,17.5776,17.5776,17.5558,17.563,33200.0
2009-10-07 13:10:00,24.17,24.19,24.16,24.19,18800.0,17.563,17.5776,17.5558,17.5776,18800.0
2009-10-07 13:15:00,24.18,24.2,24.18,24.2,14100.0,17.5703,17.5848,17.5703,17.5848,14100.0
2009-10-07 13:20:00,24.2,24.22,24.2,24.21,19400.0,17.5848,17.5994,17.5848,17.5921,19400.0
2009-10-07 13:25:00,24.21,24.22,24.21,24.22,8100.0,17.5921,17.5994,17.5921,17.5994,8100.0
2009-10-07 13:30:00,24.22,24.23,24.21,24.22,42200.0,17.5994,17.6066,17.5921,17.5994,42200.0
2009-10-07 13:35:00,24.22,24.23,24.22,24.22,7200.0,17.5994,17.6066,17.5994,17.5994,7200.0
2009-10-07 13:40:00,24.22,24.23,24.22,24.22,6600.0,17.5994,17.6066,17.5994,17.5994,6600.0
2009-10-07 13:45:00,24.22,24.25,24.21,24.22,88400.0,17.5994,17.6212,17.5921,17.5994,88400.0
2009-10-07 13:50:00,24.23,24.25,24.22,24.25,53800.0,17.6066,17.6212,17.5994,17.6212,53800.0
2009-10-07 13:55:00,24.24,24.27,24.24,24.27,32500.0,17.6139,17.6357,17.6139,17.6357,32500.0
2009-10-07 14:00:00,24.27,24.27,24.24,24.24,43100.0,17.6357,17.6357,17.6139,17.6139,43100.0
2009-10-07 14:05:00,24.24,24.25,24.24,24.24,12100.0,17.6139,17.6212,17.6139,17.6139,12100.0
2009-10-07 14:10:00,24.24,24.27,24.24,24.24,62100.0,17.6139,17.6357,17.6139,17.6139,62100.0
2009-10-07 14:15:00,24.25,24.25,24.24,24.24,22100.0,17.6212,17.6212,17.6139,17.6139,22100.0
2009-10-07 14:20:00,24.24,24.24,24.22,24.23,81500.0,17.6139,17.6139,17.5994,17.6066,81500.0
2009-10-07 14:25:00,24.24,24.24,24.23,24.23,15600.0,17.6139,17.6139,17.6066,17.6066,15600.0
2009-10-07 14:30:00,24.24,24.24,24.22,24.22,22700.0,17.6139,17.6139,17.5994,17.5994,22700.0
2009-10-07 14:35:00,24.22,24.22,24.2,24.21,33800.0,17.5994,17.5994,17.5848,17.5921,33800.0
2009-10-07 14:40:00,24.2,24.21,24.16,24.17,107300.0,17.5848,17.5921,17.5558,17.563,107300.0
2009-10-07 14:45:00,24.17,24.23,24.16,24.19,87700.0,17.563,17.6066,17.5558,17.5776,87700.0
2009-10-07 14:50:00,24.19,24.21,24.18,24.2,45100.0,17.5776,17.5921,17.5703,17.5848,45100.0
2009-10-07 14:55:00,24.19,24.2,24.19,24.19,26800.0,17.5776,17.5848,17.5776,17.5776,26800.0
2009-10-07 15:00:00,24.2,24.2,24.17,24.17,30400.0,17.5848,17.5848,17.563,17.563,30400.0
2009-10-07 15:05:00,24.17,24.18,24.16,24.16,22900.0,17.563,17.5703,17.5558,17.5558,22900.0
2009-10-07 15:10:00,24.16,24.18,24.16,24.17,30200.0,17.5558,17.5703,17.5558,17.563,30200.0
2009-10-07 15:15:00,24.17,24.17,24.14,24.16,48300.0,17.563,17.563,17.5412,17.5558,48300.0
2009-10-07 15:20:00,24.16,24.17,24.14,24.15,81300.0,17.5558,17.563,17.5412,17.5485,81300.0
2009-10-07 15:25:00,24.15,24.15,24.13,24.15,43300.0,17.5485,17.5485,17.534,17.5485,43300.0
2009-10-07 15:30:00,24.14,24.15,24.13,24.14,72400.0,17.5412,17.5485,17.534,17.5412,72400.0
2009-10-07 15:35:00,24.14,24.2,24.14,24.19,70000.0,17.5412,17.5848,17.5412,17.5776,70000.0
2009-10-07 15:40:00,24.2,24.22,24.16,24.17,173100.0,17.5848,17.5994,17.5558,17.563,173100.0
2009-10-07 15:45:00,24.17,24.19,24.15,24.18,114300.0,17.563,17.5776,17.5485,17.5703,114300.0
2009-10-07 15:50:00,24.18,24.23,24.17,24.21,162100.0,17.5703,17.6066,17.563,17.5921,162100.0
2009-10-07 15:55:00,24.2,24.28,24.19,24.24,402900.0,17.5848,17.643,17.5776,17.6139,402900.0
2009-10-08 09:30:00,24.41,24.46,24.33,24.4,26000.0,17.7374,17.7738,17.6793,17.7302,26000.0
2009-10-08 09:35:00,24.41,24.48,24.4,24.46,14800.0,17.7374,17.7883,17.7302,17.7738,14800.0
2009-10-08 09:40:00,24.45,24.48,24.43,24.46,31900.0,17.7665,17.7883,17.752,17.7738,31900.0
2009-10-08 09:45:00,24.47,24.49,24.42,24.45,32700.0,17.781,17.7956,17.7447,17.7665,32700.0
2009-10-08 09:50:00,24.46,24.49,24.43,24.49,53600.0,17.7738,17.7956,17.752,17.7956,53600.0
2009-10-08 09:55:00,24.49,24.54,24.48,24.53,52500.0,17.7956,17.8319,17.7883,17.8246,52500.0
2009-10-08 10:00:00,24.52,24.59,24.48,24.59,36900.0,17.8174,17.8682,17.7883,17.8682,36900.0
2009-10-08 10:05:00,24.6,24.61,24.5,24.53,43400.0,17.8755,17.8828,17.8028,17.8246,43400.0
2009-10-08 10:10:00,24.53,24.54,24.51,24.54,12900.0,17.8246,17.8319,17.8101,17.8319,12900.0
2009-10-08 10:15:00,24.54,24.57,24.53,24.54,14600.0,17.8319,17.8537,17.8246,17.8319,14600.0
2009-10-08 10:20:00,24.54,24.57,24.54,24.57,12200.0,17.8319,17.8537,17.8319,17.8537,12200.0
2009-10-08 10:25:00,24.56,24.57,24.54,24.55,20500.0,17.8464,17.8537,17.8319,17.8392,20500.0
2009-10-08 10:30:00,24.55,24.61,24.55,24.59,30100.0,17.8392,17.8828,17.8392,17.8682,30100.0
2009-10-08 10:35:00,24.59,24.64,24.59,24.64,44200.0,17.8682,17.9046,17.8682,17.9046,44200.0
2009-10-08 10:40:00,24.64,24.65,24.62,24.62,30800.0,17.9046,17.9118,17.89,17.89,30800.0
2009-10-08 10:45:00,24.63,24.67,24.62,24.66,26400.0,17.8973,17.9264,17.89,17.9191,26400.0
2009-10-08 10:50:00,24.66,24.67,24.63,24.63,37400.0,17.9191,17.9264,17.8973,17.8973,37400.0
2009-10-08 10:55:00,24.64,24.66,24.62,24.64,33900.0,17.9046,17.9191,17.89,17.9046,33900.0
2009-10-08 11:00:00,24.63,24.64,24.58,24.58,34900.0,17.8973,17.9046,17.861,17.861,34900.0
2009-10-08 11:05:00,24.59,24.63,24.58,24.62,35600.0,17.8682,17.8973,17.861,17.89,35600.0
2009-10-08 11:10:00,24.63,24.64,24.63,24.64,14600.0,17.8973,17.9046,17.8973,17.9046,14600.0
2009-10-08 11:15:00,24.64,24.65,24.64,24.65,27400.0,17.9046,17.9118,17.9046,17.9118,27400.0
2009-10-08 11:20:00,24.65,24.8,24.64,24.79,154000.0,17.9118,18.0208,17.9046,18.0135,154000.0
2009-10-08 11:25:00,24.79,24.79,24.64,24.67,252500.0,18.0135,18.0135,17.9046,17.9264,252500.0
2009-10-08 11:30:00,24.67,24.71,24.67,24.69,38000.0,17.9264,17.9554,17.9264,17.9409,38000.0
2009-10-08 11:35:00,24.69,24.69,24.63,24.65,44200.0,17.9409,17.9409,17.8973,17.9118,44200.0
2009-10-08 11:40:00,24.65,24.65,24.6,24.61,22100.0,17.9118,17.9118,17.8755,17.8828,22100.0
2009-10-08 11:45:00,24.61,24.64,24.6,24.63,40600.0,17.8828,17.9046,17.8755,17.8973,40600.0
2009-10-08 11:50:00,24.63,24.67,24.61,24.65,24000.0,17.8973,17.9264,17.8828,17.9118,24000.0
2009-10-08 11:55:00,24.65,24.66,24.65,24.65,7100.0,17.9118,17.9191,17.9118,17.9118,7100.0
2009-10-08 12:00:00,24.65,24.71,24.65,24.69,79400.0,17.9118,17.9554,17.9118,17.9409,79400.0
2009-10-08 12:05:00,24.69,24.69,24.67,24.67,20400.0,17.9409,17.9409,17.9264,17.9264,20400.0
2009-10-08 12:10:00,24.67,24.68,24.66,24.66,3000.0,17.9264,17.9336,17.9191,17.9191,3000.0
2009-10-08 12:15:00,24.67,24.69,24.67,24.68,20900.0,17.9264,17.9409,17.9264,17.9336,20900.0
2009-10-08 12:20:00,24.68,24.69,24.67,24.67,19700.0,17.9336,17.9409,17.9264,17.9264,19700.0
2009-10-08 12:25:00,24.68,24.68,24.67,24.67,5000.0,17.9336,17.9336,17.9264,17.9264,5000.0
2009-10-08 12:30:00,24.68,24.68,24.65,24.65,64700.0,17.9336,17.9336,17.9118,17.9118,64700.0
2009-10-08 12:35:00,24.65,24.66,24.63,24.64,31300.0,17.9118,17.9191,17.8973,17.9046,31300.0
2009-10-08 12:40:00,24.64,24.68,24.63,24.68,18400.0,17.9046,17.9336,17.8973,17.9336,18400.0
2009-10-08 12:45:00,24.67,24.68,24.65,24.66,15000.0,17.9264,17.9336,17.9118,17.9191,15000.0
2009-10-08 12:50:00,24.66,24.69,24.65,24.68,26600.0,17.9191,17.9409,17.9118,17.9336,26600.0
2009-10-08 12:55:00,24.69,24.7,24.69,24.69,12500.0,17.9409,17.9482,17.9409,17.9409,12500.0
2009-10-08 13:00:00,24.69,24.71,24.67,24.69,70400.0,17.9409,17.9554,17.9264,17.9409,70400.0
2009-10-08 13:05:00,24.68,24.69,24.68,24.68,16800.0,17.9336,17.9409,17.9336,17.9336,16800.0
2009-10-08 13:10:00,24.68,24.7,24.67,24.67,53700.0,17.9336,17.9482,17.9264,17.9264,53700.0
2009-10-08 13:15:00,24.67,24.7,24.66,24.7,41400.0,17.9264,17.9482,17.9191,17.9482,41400.0
2009-10-08 13:20:00,24.7,24.72,24.68,24.69,75300.0,17.9482,17.9627,17.9336,17.9409,75300.0
2009-10-08 13:25:00,24.68,24.69,24.67,24.68,47600.0,17.9336,17.9409,17.9264,17.9336,47600.0
2009-10-08 13:30:00,24.68,24.72,24.67,24.68,85600.0,17.9336,17.9627,17.9264,17.9336,85600.0
2009-10-08 13:35:00,24.68,24.69,24.67,24.68,36500.0,17.9336,17.9409,17.9264,17.9336,36500.0
2009-10-08 13:40:00,24.68,24.72,24.67,24.67,116200.0,17.9336,17.9627,17.9264,17.9264,116200.0
2009-10-08 13:45:00,24.67,24.69,24.64,24.65,46800.0,17.9264,17.9409,17.9046,17.9118,46800.0
2009-10-08 13:50:00,24.64,24.68,24.63,24.66,36500.0,17.9046,17.9336,17.8973,17.9191,36500.0
2009-10-08 13:55:00,24.66,24.72,24.66,24.71,105100.0,17.9191,17.9627,17.9191,17.9554,105100.0
2009-10-08 14:00:00,24.71,24.75,24.7,24.73,102800.0,17.9554,17.9845,17.9482,17.97,102800.0
2009-10-08 14:05:00,24.72,24.76,24.72,24.74,94500.0,17.9627,17.9918,17.9627,17.9772,94500.0
2009-10-08 14:10:00,24.73,24.75,24.7,24.7,19100.0,17.97,17.9845,17.9482,17.9482,19100.0
2009-10-08 14:15:00,24.71,24.73,24.69,24.72,38300.0,17.9554,17.97,17.9409,17.9627,38300.0
2009-10-08 14:20:00,24.72,24.75,24.71,24.73,42700.0,17.9627,17.9845,17.9554,17.97,42700.0
2009-10-08 14:25:00,24.71,24.73,24.68,24.72,41300.0,17.9554,17.97,17.9336,17.9627,41300.0
2009-10-08 14:30:00,24.72,24.74,24.68,24.73,105600.0,17.9627,17.9772,17.9336,17.97,105600.0
2009-10-08 14:35:00,24.73,24.74,24.7,24.7,83300.0,17.97,17.9772,17.9482,17.9482,83300.0
2009-10-08 14:40:00,24.71,24.72,24.68,24.72,42000.0,17.9554,17.9627,17.9336,17.9627,42000.0
2009-10-08 14:45:00,24.73,24.75,24.72,24.74,33900.0,17.97,17.9845,17.9627,17.9772,33900.0
2009-10-08 14:50:00,24.74,24.75,24.73,24.74,34400.0,17.9772,17.9845,17.97,17.9772,34400.0
2009-10-08 14:55:00,24.74,24.75,24.74,24.74,29000.0,17.9772,17.9845,17.9772,17.9772,29000.0
2009-10-08 15:00:00,24.74,24.77,24.74,24.75,32200.0,17.9772,17.999,17.9772,17.9845,32200.0
2009-10-08 15:05:00,24.75,24.76,24.74,24.75,89600.0,17.9845,17.9918,17.9772,17.9845,89600.0
2009-10-08 15:10:00,24.75,24.76,24.7,24.7,93100.0,17.9845,17.9918,17.9482,17.9482,93100.0
2009-10-08 15:15:00,24.71,24.75,24.7,24.75,90900.0,17.9554,17.9845,17.9482,17.9845,90900.0
2009-10-08 15:20:00,24.74,24.76,24.73,24.76,59300.0,17.9772,17.9918,17.97,17.9918,59300.0
2009-10-08 15:25:00,24.76,24.76,24.69,24.72,146900.0,17.9918,17.9918,17.9409,17.9627,146900.0
2009-10-08 15:30:00,24.71,24.75,24.7,24.71,128800.0,17.9554,17.9845,17.9482,17.9554,128800.0
2009-10-08 15:35:00,24.71,24.75,24.69,24.71,175900.0,17.9554,17.9845,17.9409,17.9554,175900.0
2009-10-08 15:40:00,24.72,24.76,24.72,24.72,88700.0,17.9627,17.9918,17.9627,17.9627,88700.0
2009-10-08 15:45:00,24.72,24.75,24.71,24.74,80000.0,17.9627,17.9845,17.9554,17.9772,80000.0
2009-10-08 15:50:00,24.73,24.78,24.73,24.75,327300.0,17.97,18.0063,17.97,17.9845,327300.0
2009-10-08 15:55:00,24.75,24.8,24.75,24.79,561500.0,17.9845,18.0208,17.9845,18.0135,561500.0
2009-10-09 09:30:00,24.89,24.89,24.66,24.69,25100.0,18.0862,18.0862,17.9191,17.9409,25100.0
2009-10-09 09:35:00,24.71,24.78,24.66,24.69,35800.0,17.9554,18.0063,17.9191,17.9409,35800.0
2009-10-09 09:40:00,24.7,24.75,24.67,24.73,60300.0,17.9482,17.9845,17.9264,17.97,60300.0
2009-10-09 09:45:00,24.75,24.78,24.75,24.76,85600.0,17.9845,18.0063,17.9845,17.9918,85600.0
2009-10-09 09:50:00,24.77,24.78,24.74,24.77,46100.0,17.999,18.0063,17.9772,17.999,46100.0
2009-10-09 09:55:00,24.77,24.82,24.77,24.81,53500.0,17.999,18.0353,17.999,18.0281,53500.0
2009-10-09 10:00:00,24.81,24.85,24.77,24.77,68000.0,18.0281,18.0571,17.999,17.999,68000.0
2009-10-09 10:05:00,24.77,24.8,24.75,24.76,23900.0,17.999,18.0208,17.9845,17.9918,23900.0
2009-10-09 10:10:00,24.76,24.79,24.75,24.75,35800.0,17.9918,18.0135,17.9845,17.9845,35800.0
2009-10-09 10:15:00,24.75,24.76,24.73,24.75,547300.0,17.9845,17.9918,17.97,17.9845,547300.0
2009-10-09 10:20:00,24.76,24.83,24.75,24.83,111500.0,17.9918,18.0426,17.9845,18.0426,111500.0
2009-10-09 10:25:00,24.83,24.85,24.82,24.85,18800.0,18.0426,18.0571,18.0353,18.0571,18800.0
2009-10-09 10:30:00,24.85,24.89,24.84,24.86,162000.0,18.0571,18.0862,18.0499,18.0644,162000.0
2009-10-09 10:35:00,24.86,24.89,24.84,24.86,39400.0,18.0644,18.0862,18.0499,18.0644,39400.0
2009-10-09 10:40:00,24.86,24.87,24.81,24.81,39400.0,18.0644,18.0717,18.0281,18.0281,39400.0
2009-10-09 10:45:00,24.81,24.81,24.8,24.81,1400.0,18.0281,18.0281,18.0208,18.0281,1400.0
2009-10-09 10:50:00,24.81,24.81,24.8,24.8,20100.0,18.0281,18.0281,18.0208,18.0208,20100.0
2009-10-09 10:55:00,24.81,24.81,24.78,24.78,1023200.0,18.0281,18.0281,18.0063,18.0063,1023200.0
2009-10-09 11:00:00,24.77,24.8,24.76,24.78,39500.0,17.999,18.0208,17.9918,18.0063,39500.0
2009-10-09 11:05:00,24.78,24.78,24.74,24.75,52100.0,18.0063,18.0063,17.9772,17.9845,52100.0
2009-10-09 11:10:00,24.75,24.78,24.75,24.76,70900.0,17.9845,18.0063,17.9845,17.9918,70900.0
2009-10-09 11:15:00,24.76,24.78,24.76,24.78,21300.0,17.9918,18.0063,17.9918,18.0063,21300.0
2009-10-09 11:20:00,24.78,24.83,24.78,24.81,7900.0,18.0063,18.0426,18.0063,18.0281,7900.0
2009-10-09 11:25:00,24.82,24.83,24.8,24.82,48400.0,18.0353,18.0426,18.0208,18.0353,48400.0
2009-10-09 11:30:00,24.82,24.84,24.82,24.84,15600.0,18.0353,18.0499,18.0353,18.0499,15600.0
2009-10-09 11:35:00,24.83,24.86,24.83,24.86,67500.0,18.0426,18.0644,18.0426,18.0644,67500.0
2009-10-09 11:40:00,24.86,24.86,24.81,24.81,38700.0,18.0644,18.0644,18.0281,18.0281,38700.0
2009-10-09 11:45:00,24.81,24.81,24.79,24.8,6900.0,18.0281,18.0281,18.0135,18.0208,6900.0
2009-10-09 11:50:00,24.79,24.82,24.79,24.81,19300.0,18.0135,18.0353,18.0135,18.0281,19300.0
2009-10-09 11:55:00,24.81,24.81,24.8,24.81,27600.0,18.0281,18.0281,18.0208,18.0281,27600.0
2009-10-09 12:00:00,24.81,24.81,24.8,24.8,5300.0,18.0281,18.0281,18.0208,18.0208,5300.0
2009-10-09 12:05:00,24.81,24.81,24.79,24.8,33700.0,18.0281,18.0281,18.0135,18.0208,33700.0
2009-10-09 12:10:00,24.8,24.81,24.8,24.8,13900.0,18.0208,18.0281,18.0208,18.0208,13900.0
2009-10-09 12:15:00,24.81,24.81,24.8,24.81,55200.0,18.0281,18.0281,18.0208,18.0281,55200.0
2009-10-09 12:20:00,24.8,24.81,24.8,24.8,21600.0,18.0208,18.0281,18.0208,18.0208,21600.0
2009-10-09 12:25:00,24.8,24.84,24.8,24.84,32500.0,18.0208,18.0499,18.0208,18.0499,32500.0
2009-10-09 12:30:00,24.83,24.85,24.83,24.84,9700.0,18.0426,18.0571,18.0426,18.0499,9700.0
2009-10-09 12:35:00,24.84,24.85,24.84,24.85,7900.0,18.0499,18.0571,18.0499,18.0571,7900.0
2009-10-09 12:40:00,24.84,24.87,24.84,24.86,23800.0,18.0499,18.0717,18.0499,18.0644,23800.0
2009-10-09 12:45:00,24.87,24.89,24.86,24.89,14400.0,18.0717,18.0862,18.0644,18.0862,14400.0
2009-10-09 12:50:00,24.89,24.89,24.87,24.88,27800.0,18.0862,18.0862,18.0717,18.0789,27800.0
2009-10-09 12:55:00,24.87,24.88,24.87,24.87,2700.0,18.0717,18.0789,18.0717,18.0717,2700.0
2009-10-09 13:00:00,24.88,24.92,24.87,24.89,63000.0,18.0789,18.108,18.0717,18.0862,63000.0
2009-10-09 13:05:00,24.88,24.89,24.88,24.88,10900.0,18.0789,18.0862,18.0789,18.0789,10900.0
2009-10-09 13:10:00,24.88,24.89,24.87,24.87,39700.0,18.0789,18.0862,18.0717,18.0717,39700.0
2009-10-09 13:15:00,24.87,24.88,24.85,24.87,24400.0,18.0717,18.0789,18.0571,18.0717,24400.0
2009-10-09 13:20:00,24.87,24.87,24.84,24.86,70400.0,18.0717,18.0717,18.0499,18.0644,70400.0
2009-10-09 13:25:00,24.87,24.87,24.85,24.87,21900.0,18.0717,18.0717,18.0571,18.0717,21900.0
2009-10-09 13:30:00,24.86,24.89,24.83,24.83,71100.0,18.0644,18.0862,18.0426,18.0426,71100.0
2009-10-09 13:35:00,24.84,24.84,24.79,24.79,13900.0,18.0499,18.0499,18.0135,18.0135,13900.0
2009-10-09 13:40:00,24.8,24.8,24.78,24.78,14000.0,18.0208,18.0208,18.0063,18.0063,14000.0
2009-10-09 13:45:00,24.78,24.81,24.77,24.81,27000.0,18.0063,18.0281,17.999,18.0281,27000.0
2009-10-09 13:50:00,24.81,24.81,24.79,24.79,16700.0,18.0281,18.0281,18.0135,18.0135,16700.0
2009-10-09 13:55:00,24.8,24.81,24.79,24.81,16400.0,18.0208,18.0281,18.0135,18.0281,16400.0
2009-10-09 14:00:00,24.81,24.83,24.79,24.82,80000.0,18.0281,18.0426,18.0135,18.0353,80000.0
2009-10-09 14:05:00,24.82,24.83,24.8,24.82,43700.0,18.0353,18.0426,18.0208,18.0353,43700.0
2009-10-09 14:10:00,24.82,24.85,24.8,24.85,50300.0,18.0353,18.0571,18.0208,18.0571,50300.0
2009-10-09 14:15:00,24.84,24.84,24.82,24.83,32900.0,18.0499,18.0499,18.0353,18.0426,32900.0
2009-10-09 14:20:00,24.83,24.83,24.81,24.82,17600.0,18.0426,18.0426,18.0281,18.0353,17600.0
2009-10-09 14:25:00,24.81,24.82,24.81,24.81,11600.0,18.0281,18.0353,18.0281,18.0281,11600.0
2009-10-09 14:30:00,24.82,24.82,24.8,24.8,13700.0,18.0353,18.0353,18.0208,18.0208,13700.0
2009-10-09 14:35:00,24.8,24.82,24.8,24.82,36100.0,18.0208,18.0353,18.0208,18.0353,36100.0
2009-10-09 14:40:00,24.82,24.82,24.81,24.82,6900.0,18.0353,18.0353,18.0281,18.0353,6900.0
2009-10-09 14:45:00,24.82,24.86,24.82,24.85,37000.0,18.0353,18.0644,18.0353,18.0571,37000.0
2009-10-09 14:50:00,24.85,24.85,24.84,24.84,20900.0,18.0571,18.0571,18.0499,18.0499,20900.0
2009-10-09 14:55:00,24.84,24.85,24.83,24.83,73500.0,18.0499,18.0571,18.0426,18.0426,73500.0
2009-10-09 15:00:00,24.84,24.87,24.83,24.87,30600.0,18.0499,18.0717,18.0426,18.0717,30600.0
2009-10-09 15:05:00,24.86,24.87,24.85,24.86,13400.0,18.0644,18.0717,18.0571,18.0644,13400.0
2009-10-09 15:10:00,24.86,24.88,24.85,24.87,58500.0,18.0644,18.0789,18.0571,18.0717,58500.0
2009-10-09 15:15:00,24.87,24.87,24.84,24.86,46200.0,18.0717,18.0717,18.0499,18.0644,46200.0
2009-10-09 15:20:00,24.86,24.87,24.85,24.87,28900.0,18.0644,18.0717,18.0571,18.0717,28900.0
2009-10-09 15:25:00,24.86,24.88,24.85,24.86,28700.0,18.0644,18.0789,18.0571,18.0644,28700.0
2009-10-09 15:30:00,24.86,24.87,24.85,24.87,68900.0,18.0644,18.0717,18.0571,18.0717,68900.0
2009-10-09 15:35:00,24.86,24.87,24.86,24.87,33500.0,18.0644,18.0717,18.0644,18.0717,33500.0
2009-10-09 15:40:00,24.86,24.89,24.86,24.89,83000.0,18.0644,18.0862,18.0644,18.0862,83000.0
2009-10-09 15:45:00,24.88,24.91,24.85,24.91,135100.0,18.0789,18.1007,18.0571,18.1007,135100.0
2009-10-09 15:50:00,24.9,24.91,24.87,24.91,112400.0,18.0935,18.1007,18.0717,18.1007,112400.0
2009-10-09 15:55:00,24.9,24.95,24.9,24.94,225700.0,18.0935,18.1298,18.0935,18.1225,225700.0
2009-10-12 09:30:00,25.0,25.11,24.84,24.87,33000.0,18.1661,18.2461,18.0499,18.0717,33000.0
2009-10-12 09:35:00,24.87,24.91,24.82,24.82,17400.0,18.0717,18.1007,18.0353,18.0353,17400.0
2009-10-12 09:40:00,24.82,24.96,24.81,24.94,31700.0,18.0353,18.1371,18.0281,18.1225,31700.0
2009-10-12 09:45:00,24.94,24.99,24.93,24.99,14600.0,18.1225,18.1589,18.1153,18.1589,14600.0
2009-10-12 09:50:00,24.98,24.99,24.95,24.95,37100.0,18.1516,18.1589,18.1298,18.1298,37100.0
2009-10-12 09:55:00,24.96,24.98,24.95,24.97,29100.0,18.1371,18.1516,18.1298,18.1443,29100.0
2009-10-12 10:00:00,24.97,24.97,24.94,24.95,62200.0,18.1443,18.1443,18.1225,18.1298,62200.0
2009-10-12 10:05:00,24.94,24.95,24.92,24.94,47400.0,18.1225,18.1298,18.108,18.1225,47400.0
2009-10-12 10:10:00,24.94,24.95,24.92,24.94,32500.0,18.1225,18.1298,18.108,18.1225,32500.0
2009-10-12 10:15:00,24.94,24.98,24.92,24.93,31800.0,18.1225,18.1516,18.108,18.1153,31800.0
2009-10-12 10:20:00,24.93,24.93,24.89,24.9,68600.0,18.1153,18.1153,18.0862,18.0935,68600.0
2009-10-12 10:25:00,24.9,24.91,24.89,24.89,14200.0,18.0935,18.1007,18.0862,18.0862,14200.0
2009-10-12 10:30:00,24.9,24.92,24.89,24.89,24900.0,18.0935,18.108,18.0862,18.0862,24900.0
2009-10-12 10:35:00,24.9,24.9,24.87,24.87,32800.0,18.0935,18.0935,18.0717,18.0717,32800.0
2009-10-12 10:40:00,24.88,24.88,24.87,24.88,12200.0,18.0789,18.0789,18.0717,18.0789,12200.0
2009-10-12 10:45:00,24.88,24.89,24.87,24.87,16400.0,18.0789,18.0862,18.0717,18.0717,16400.0
2009-10-12 10:50:00,24.88,24.88,24.84,24.85,41700.0,18.0789,18.0789,18.0499,18.0571,41700.0
2009-10-12 10:55:00,24.85,24.86,24.85,24.85,4600.0,18.0571,18.0644,18.0571,18.0571,4600.0
2009-10-12 11:00:00,24.85,24.86,24.84,24.86,18600.0,18.0571,18.0644,18.0499,18.0644,18600.0
2009-10-12 11:05:00,24.85,24.86,24.85,24.85,6300.0,18.0571,18.0644,18.0571,18.0571,6300.0
2009-10-12 11:10:00,24.85,24.86,24.82,24.84,37800.0,18.0571,18.0644,18.0353,18.0499,37800.0
2009-10-12 11:15:00,24.84,24.87,24.83,24.86,22000.0,18.0499,18.0717,18.0426,18.0644,22000.0
2009-10-12 11:20:00,24.86,24.87,24.85,24.86,26000.0,18.0644,18.0717,18.0571,18.0644,26000.0
2009-10-12 11:25:00,24.86,24.86,24.84,24.85,53300.0,18.0644,18.0644,18.0499,18.0571,53300.0
2009-10-12 11:30:00,24.85,24.86,24.84,24.86,33000.0,18.0571,18.0644,18.0499,18.0644,33000.0
2009-10-12 11:35:00,24.85,24.86,24.84,24.84,19600.0,18.0571,18.0644,18.0499,18.0499,19600.0
2009-10-12 11:40:00,24.84,24.85,24.81,24.81,18500.0,18.0499,18.0571,18.0281,18.0281,18500.0
2009-10-12 11:45:00,24.82,24.83,24.81,24.82,21800.0,18.0353,18.0426,18.0281,18.0353,21800.0
2009-10-12 11:50:00,24.82,24.83,24.8,24.8,15800.0,18.0353,18.0426,18.0208,18.0208,15800.0
2009-10-12 11:55:00,24.8,24.81,24.8,24.8,9700.0,18.0208,18.0281,18.0208,18.0208,9700.0
2009-10-12 12:00:00,24.8,24.84,24.8,24.84,68600.0,18.0208,18.0499,18.0208,18.0499,68600.0
2009-10-12 12:05:00,24.84,24.88,24.84,24.87,14100.0,18.0499,18.0789,18.0499,18.0717,14100.0
2009-10-12 12:10:00,24.88,24.91,24.85,24.89,122500.0,18.0789,18.1007,18.0571,18.0862,122500.0
2009-10-12 12:15:00,24.9,24.95,24.9,24.95,79800.0,18.0935,18.1298,18.0935,18.1298,79800.0
2009-10-12 12:20:00,24.95,24.98,24.94,24.98,32100.0,18.1298,18.1516,18.1225,18.1516,32100.0
2009-10-12 12:25:00,24.97,24.98,24.96,24.97,29000.0,18.1443,18.1516,18.1371,18.1443,29000.0
2009-10-12 12:30:00,24.97,24.98,24.95,24.96,26300.0,18.1443,18.1516,18.1298,18.1371,26300.0
2009-10-12 12:35:00,24.95,24.96,24.94,24.95,41800.0,18.1298,18.1371,18.1225,18.1298,41800.0
2009-10-12 12:40:00,24.96,24.98,24.95,24.97,24500.0,18.1371,18.1516,18.1298,18.1443,24500.0
2009-10-12 12:45:00,24.96,25.0,24.96,25.0,52000.0,18.1371,18.1661,18.1371,18.1661,52000.0
2009-10-12 12:50:00,25.0,25.0,24.99,25.0,44100.0,18.1661,18.1661,18.1589,18.1661,44100.0
2009-10-12 12:55:00,25.0,25.0,24.99,25.0,29100.0,18.1661,18.1661,18.1589,18.1661,29100.0
2009-10-12 13:00:00,25.0,25.0,24.99,25.0,28700.0,18.1661,18.1661,18.1589,18.1661,28700.0
2009-10-12 13:05:00,25.0,25.0,24.98,24.99,42900.0,18.1661,18.1661,18.1516,18.1589,42900.0
2009-10-12 13:10:00,24.99,25.0,24.99,25.0,20200.0,18.1589,18.1661,18.1589,18.1661,20200.0
2009-10-12 13:15:00,24.99,25.0,24.99,25.0,10800.0,18.1589,18.1661,18.1589,18.1661,10800.0
2009-10-12 13:20:00,25.0,25.0,24.99,25.0,21000.0,18.1661,18.1661,18.1589,18.1661,21000.0
2009-10-12 13:25:00,25.0,25.01,24.99,24.99,71500.0,18.1661,18.1734,18.1589,18.1589,71500.0
2009-10-12 13:30:00,25.0,25.0,24.99,25.0,11000.0,18.1661,18.1661,18.1589,18.1661,11000.0
2009-10-12 13:35:00,25.0,25.03,24.99,25.03,28300.0,18.1661,18.1879,18.1589,18.1879,28300.0
2009-10-12 13:40:00,25.02,25.05,25.02,25.05,21500.0,18.1807,18.2025,18.1807,18.2025,21500.0
2009-10-12 13:45:00,25.04,25.05,25.02,25.05,42500.0,18.1952,18.2025,18.1807,18.2025,42500.0
2009-10-12 13:50:00,25.05,25.05,25.03,25.04,25400.0,18.2025,18.2025,18.1879,18.1952,25400.0
2009-10-12 13:55:00,25.04,25.04,25.03,25.04,13800.0,18.1952,18.1952,18.1879,18.1952,13800.0
2009-10-12 14:00:00,25.04,25.04,25.03,25.04,7100.0,18.1952,18.1952,18.1879,18.1952,7100.0
2009-10-12 14:05:00,25.04,25.07,25.03,25.05,31800.0,18.1952,18.217,18.1879,18.2025,31800.0
2009-10-12 14:10:00,25.04,25.05,25.0,25.01,15500.0,18.1952,18.2025,18.1661,18.1734,15500.0
2009-10-12 14:15:00,25.0,25.02,24.97,24.98,48200.0,18.1661,18.1807,18.1443,18.1516,48200.0
2009-10-12 14:20:00,24.98,24.99,24.95,24.99,63600.0,18.1516,18.1589,18.1298,18.1589,63600.0
2009-10-12 14:25:00,25.0,25.02,24.98,25.01,130000.0,18.1661,18.1807,18.1516,18.1734,130000.0
2009-10-12 14:30:00,25.01,25.02,24.99,25.01,42300.0,18.1734,18.1807,18.1589,18.1734,42300.0
2009-10-12 14:35:00,25.01,25.01,24.99,25.0,46000.0,18.1734,18.1734,18.1589,18.1661,46000.0
2009-10-12 14:40:00,25.0,25.04,25.0,25.02,19300.0,18.1661,18.1952,18.1661,18.1807,19300.0
2009-10-12 14:45:00,25.02,25.03,25.01,25.02,24100.0,18.1807,18.1879,18.1734,18.1807,24100.0
2009-10-12 14:50:00,25.02,25.02,24.99,25.01,32300.0,18.1807,18.1807,18.1589,18.1734,32300.0
2009-10-12 14:55:00,25.01,25.02,24.96,25.01,56800.0,18.1734,18.1807,18.1371,18.1734,56800.0
2009-10-12 15:00:00,25.01,25.03,24.99,25.0,25000.0,18.1734,18.1879,18.1589,18.1661,25000.0
2009-10-12 15:05:00,24.99,25.0,24.97,24.98,19600.0,18.1589,18.1661,18.1443,18.1516,19600.0
2009-10-12 15:10:00,24.97,24.98,24.93,24.93,58700.0,18.1443,18.1516,18.1153,18.1153,58700.0
2009-10-12 15:15:00,24.93,24.97,24.93,24.97,46200.0,18.1153,18.1443,18.1153,18.1443,46200.0
2009-10-12 15:20:00,24.96,24.98,24.95,24.96,47200.0,18.1371,18.1516,18.1298,18.1371,47200.0
2009-10-12 15:25:00,24.95,24.96,24.94,24.94,30400.0,18.1298,18.1371,18.1225,18.1225,30400.0
2009-10-12 15:30:00,24.95,24.96,24.94,24.94,90800.0,18.1298,18.1371,18.1225,18.1225,90800.0
2009-10-12 15:35:00,24.95,24.95,24.91,24.91,104700.0,18.1298,18.1298,18.1007,18.1007,104700.0
2009-10-12 15:40:00,24.92,24.94,24.91,24.93,60100.0,18.108,18.1225,18.1007,18.1153,60100.0
2009-10-12 15:45:00,24.94,24.96,24.93,24.94,43300.0,18.1225,18.1371,18.1153,18.1225,43300.0
2009-10-12 15:50:00,24.94,25.0,24.92,25.0,133600.0,18.1225,18.1661,18.108,18.1661,133600.0
2009-10-12 15:55:00,25.0,25.01,24.99,25.01,247200.0,18.1661,18.1734,18.1589,18.1734,247200.0
2009-10-13 09:30:00,24.99,25.12,24.86,24.88,60200.0,18.1589,18.2533,18.0644,18.0789,60200.0
2009-10-13 09:35:00,24.88,24.88,24.77,24.77,54900.0,18.0789,18.0789,17.999,17.999,54900.0
2009-10-13 09:40:00,24.77,24.81,24.76,24.77,69200.0,17.999,18.0281,17.9918,17.999,69200.0
2009-10-13 09:45:00,24.77,24.81,24.77,24.8,29900.0,17.999,18.0281,17.999,18.0208,29900.0
2009-10-13 09:50:00,24.79,24.81,24.78,24.8,49300.0,18.0135,18.0281,18.0063,18.0208,49300.0
2009-10-13 09:55:00,24.81,24.87,24.81,24.85,61600.0,18.0281,18.0717,18.0281,18.0571,61600.0
2009-10-13 10:00:00,24.85,24.88,24.82,24.84,56000.0,18.0571,18.0789,18.0353,18.0499,56000.0
2009-10-13 10:05:00,24.84,24.88,24.84,24.84,58300.0,18.0499,18.0789,18.0499,18.0499,58300.0
2009-10-13 10:10:00,24.84,24.86,24.83,24.86,18500.0,18.0499,18.0644,18.0426,18.0644,18500.0
2009-10-13 10:15:00,24.86,24.9,24.84,24.9,61400.0,18.0644,18.0935,18.0499,18.0935,61400.0
2009-10-13 10:20:00,24.9,24.91,24.87,24.88,41700.0,18.0935,18.1007,18.0717,18.0789,41700.0
2009-10-13 10:25:00,24.88,24.96,24.87,24.96,62700.0,18.0789,18.1371,18.0717,18.1371,62700.0
2009-10-13 10:30:00,24.96,24.98,24.92,24.96,93000.0,18.1371,18.1516,18.108,18.1371,93000.0
2009-10-13 10:35:00,24.96,25.0,24.95,24.98,63200.0,18.1371,18.1661,18.1298,18.1516,63200.0
2009-10-13 10:40:00,24.98,24.99,24.95,24.96,71200.0,18.1516,18.1589,18.1298,18.1371,71200.0
2009-10-13 10:45:00,24.95,24.97,24.94,24.96,39100.0,18.1298,18.1443,18.1225,18.1371,39100.0
2009-10-13 10:50:00,24.95,24.95,24.92,24.95,63800.0,18.1298,18.1298,18.108,18.1298,63800.0
2009-10-13 10:55:00,24.94,24.99,24.94,24.97,49100.0,18.1225,18.1589,18.1225,18.1443,49100.0
2009-10-13 11:00:00,24.98,25.0,24.96,24.97,36800.0,18.1516,18.1661,18.1371,18.1443,36800.0
2009-10-13 11:05:00,24.96,25.0,24.96,24.98,88900.0,18.1371,18.1661,18.1371,18.1516,88900.0
2009-10-13 11:10:00,24.99,24.99,24.95,24.95,52500.0,18.1589,18.1589,18.1298,18.1298,52500.0
2009-10-13 11:15:00,24.95,24.99,24.93,24.97,85900.0,18.1298,18.1589,18.1153,18.1443,85900.0
2009-10-13 11:20:00,24.97,24.98,24.91,24.94,89500.0,18.1443,18.1516,18.1007,18.1225,89500.0
2009-10-13 11:25:00,24.94,24.96,24.93,24.93,39800.0,18.1225,18.1371,18.1153,18.1153,39800.0
2009-10-13 11:30:00,24.93,24.96,24.93,24.93,38900.0,18.1153,18.1371,18.1153,18.1153,38900.0
2009-10-13 11:35:00,24.94,24.98,24.93,24.97,147100.0,18.1225,18.1516,18.1153,18.1443,147100.0
2009-10-13 11:40:00,24.96,24.98,24.94,24.95,63500.0,18.1371,18.1516,18.1225,18.1298,63500.0
2009-10-13 11:45:00,24.95,25.0,24.94,24.96,68200.0,18.1298,18.1661,18.1225,18.1371,68200.0
2009-10-13 11:50:00,24.97,24.97,24.96,24.96,9600.0,18.1443,18.1443,18.1371,18.1371,9600.0
2009-10-13 11:55:00,24.96,24.99,24.96,24.99,35100.0,18.1371,18.1589,18.1371,18.1589,35100.0
2009-10-13 12:00:00,24.99,24.99,24.97,24.98,20300.0,18.1589,18.1589,18.1443,18.1516,20300.0
2009-10-13 12:05:00,24.98,24.99,24.97,24.97,41600.0,18.1516,18.1589,18.1443,18.1443,41600.0
2009-10-13 12:10:00,24.97,25.0,24.97,24.99,29900.0,18.1443,18.1661,18.1443,18.1589,29900.0
2009-10-13 12:15:00,24.99,24.99,24.93,24.93,16100.0,18.1589,18.1589,18.1153,18.1153,16100.0
2009-10-13 12:20:00,24.93,24.95,24.92,24.95,36100.0,18.1153,18.1298,18.108,18.1298,36100.0
2009-10-13 12:25:00,24.96,24.98,24.96,24.98,19800.0,18.1371,18.1516,18.1371,18.1516,19800.0
2009-10-13 12:30:00,24.98,24.98,24.97,24.98,2300.0,18.1516,18.1516,18.1443,18.1516,2300.0
2009-10-13 12:35:00,24.98,24.98,24.97,24.97,7300.0,18.1516,18.1516,18.1443,18.1443,7300.0
2009-10-13 12:40:00,24.97,24.98,24.96,24.96,18800.0,18.1443,18.1516,18.1371,18.1371,18800.0
2009-10-13 12:45:00,24.97,24.98,24.96,24.98,36700.0,18.1443,18.1516,18.1371,18.1516,36700.0
2009-10-13 12:50:00,24.97,24.99,24.95,24.99,100800.0,18.1443,18.1589,18.1298,18.1589,100800.0
2009-10-13 12:55:00,24.99,25.02,24.98,25.01,66400.0,18.1589,18.1807,18.1516,18.1734,66400.0
2009-10-13 13:00:00,25.01,25.02,25.01,25.01,5900.0,18.1734,18.1807,18.1734,18.1734,5900.0
2009-10-13 13:05:00,25.02,25.02,25.01,25.01,12700.0,18.1807,18.1807,18.1734,18.1734,12700.0
2009-10-13 13:10:00,25.01,25.02,25.01,25.01,8600.0,18.1734,18.1807,18.1734,18.1734,8600.0
2009-10-13 13:15:00,25.01,25.02,25.01,25.01,12200.0,18.1734,18.1807,18.1734,18.1734,12200.0
2009-10-13 13:20:00,25.02,25.02,24.99,24.99,24700.0,18.1807,18.1807,18.1589,18.1589,24700.0
2009-10-13 13:25:00,24.99,25.02,24.99,25.01,32800.0,18.1589,18.1807,18.1589,18.1734,32800.0
2009-10-13 13:30:00,25.01,25.01,24.99,24.99,22500.0,18.1734,18.1734,18.1589,18.1589,22500.0
2009-10-13 13:35:00,24.99,25.01,24.99,25.0,40600.0,18.1589,18.1734,18.1589,18.1661,40600.0
2009-10-13 13:40:00,25.01,25.01,24.99,25.0,38800.0,18.1734,18.1734,18.1589,18.1661,38800.0
2009-10-13 13:45:00,25.0,25.0,24.97,24.99,36700.0,18.1661,18.1661,18.1443,18.1589,36700.0
2009-10-13 13:50:00,24.98,24.99,24.98,24.98,22400.0,18.1516,18.1589,18.1516,18.1516,22400.0
2009-10-13 13:55:00,24.98,25.01,24.98,24.99,90500.0,18.1516,18.1734,18.1516,18.1589,90500.0
2009-10-13 14:00:00,25.0,25.03,25.0,25.02,50800.0,18.1661,18.1879,18.1661,18.1807,50800.0
2009-10-13 14:05:00,25.02,25.03,25.0,25.0,80400.0,18.1807,18.1879,18.1661,18.1661,80400.0
2009-10-13 14:10:00,25.0,25.02,24.99,24.99,49100.0,18.1661,18.1807,18.1589,18.1589,49100.0
2009-10-13 14:15:00,24.99,25.0,24.99,24.99,23500.0,18.1589,18.1661,18.1589,18.1589,23500.0
2009-10-13 14:20:00,24.99,25.0,24.99,25.0,24900.0,18.1589,18.1661,18.1589,18.1661,24900.0
2009-10-13 14:25:00,25.0,25.0,24.98,24.98,12900.0,18.1661,18.1661,18.1516,18.1516,12900.0
2009-10-13 14:30:00,24.99,24.99,24.97,24.97,22300.0,18.1589,18.1589,18.1443,18.1443,22300.0
2009-10-13 14:35:00,24.97,24.99,24.97,24.97,24400.0,18.1443,18.1589,18.1443,18.1443,24400.0
2009-10-13 14:40:00,24.98,25.0,24.98,25.0,34600.0,18.1516,18.1661,18.1516,18.1661,34600.0
2009-10-13 14:45:00,24.99,25.0,24.98,25.0,34000.0,18.1589,18.1661,18.1516,18.1661,34000.0
2009-10-13 14:50:00,25.0,25.0,24.98,24.99,24000.0,18.1661,18.1661,18.1516,18.1589,24000.0
2009-10-13 14:55:00,24.99,25.0,24.98,24.99,27700.0,18.1589,18.1661,18.1516,18.1589,27700.0
2009-10-13 15:00:00,25.0,25.0,24.98,25.0,24700.0,18.1661,18.1661,18.1516,18.1661,24700.0
2009-10-13 15:05:00,25.0,25.0,24.97,24.98,51800.0,18.1661,18.1661,18.1443,18.1516,51800.0
2009-10-13 15:10:00,24.97,24.98,24.97,24.97,18600.0,18.1443,18.1516,18.1443,18.1443,18600.0
2009-10-13 15:15:00,24.97,25.0,24.97,25.0,47100.0,18.1443,18.1661,18.1443,18.1661,47100.0
2009-10-13 15:20:00,24.99,25.0,24.99,25.0,33900.0,18.1589,18.1661,18.1589,18.1661,33900.0
2009-10-13 15:25:00,25.0,25.0,24.98,24.98,34200.0,18.1661,18.1661,18.1516,18.1516,34200.0
2009-10-13 15:30:00,24.98,24.99,24.97,24.98,93200.0,18.1516,18.1589,18.1443,18.1516,93200.0
2009-10-13 15:35:00,24.99,25.0,24.98,24.99,74000.0,18.1589,18.1661,18.1516,18.1589,74000.0
2009-10-13 15:40:00,24.99,25.01,24.99,25.01,146500.0,18.1589,18.1734,18.1589,18.1734,146500.0
2009-10-13 15:45:00,25.01,25.02,24.98,25.0,58200.0,18.1734,18.1807,18.1516,18.1661,58200.0
2009-10-13 15:50:00,25.01,25.01,24.98,25.0,128700.0,18.1734,18.1734,18.1516,18.1661,128700.0
2009-10-13 15:55:00,25.0,25.02,24.98,25.0,314200.0,18.1661,18.1807,18.1516,18.1661,314200.0
2009-10-14 09:30:00,25.23,25.23,25.1,25.1,101900.0,18.3333,18.3333,18.2388,18.2388,101900.0
2009-10-14 09:35:00,25.11,25.11,25.04,25.04,55600.0,18.2461,18.2461,18.1952,18.1952,55600.0
2009-10-14 09:40:00,25.04,25.12,25.04,25.1,86100.0,18.1952,18.2533,18.1952,18.2388,86100.0
2009-10-14 09:45:00,25.09,25.13,25.07,25.08,60400.0,18.2315,18.2606,18.217,18.2243,60400.0
2009-10-14 09:50:00,25.07,25.16,25.07,25.14,56500.0,18.217,18.2824,18.217,18.2679,56500.0
2009-10-14 09:55:00,25.16,25.19,25.13,25.18,22800.0,18.2824,18.3042,18.2606,18.2969,22800.0
2009-10-14 10:00:00,25.18,25.2,25.14,25.2,90700.0,18.2969,18.3115,18.2679,18.3115,90700.0
2009-10-14 10:05:00,25.2,25.24,25.19,25.2,56000.0,18.3115,18.3405,18.3042,18.3115,56000.0
2009-10-14 10:10:00,25.2,25.25,25.2,25.24,21800.0,18.3115,18.3478,18.3115,18.3405,21800.0
2009-10-14 10:15:00,25.24,25.24,25.18,25.18,29000.0,18.3405,18.3405,18.2969,18.2969,29000.0
2009-10-14 10:20:00,25.19,25.2,25.15,25.15,28600.0,18.3042,18.3115,18.2751,18.2751,28600.0
2009-10-14 10:25:00,25.14,25.21,25.14,25.2,31000.0,18.2679,18.3187,18.2679,18.3115,31000.0
2009-10-14 10:30:00,25.19,25.21,25.16,25.16,171700.0,18.3042,18.3187,18.2824,18.2824,171700.0
2009-10-14 10:35:00,25.16,25.19,25.15,25.16,43900.0,18.2824,18.3042,18.2751,18.2824,43900.0
2009-10-14 10:40:00,25.16,25.16,25.13,25.15,8500.0,18.2824,18.2824,18.2606,18.2751,8500.0
2009-10-14 10:45:00,25.15,25.16,25.13,25.15,10300.0,18.2751,18.2824,18.2606,18.2751,10300.0
2009-10-14 10:50:00,25.15,25.16,25.14,25.15,12300.0,18.2751,18.2824,18.2679,18.2751,12300.0
2009-10-14 10:55:00,25.14,25.16,25.12,25.12,18200.0,18.2679,18.2824,18.2533,18.2533,18200.0
2009-10-14 11:00:00,25.12,25.17,25.11,25.16,29900.0,18.2533,18.2897,18.2461,18.2824,29900.0
2009-10-14 11:05:00,25.16,25.16,25.13,25.14,21100.0,18.2824,18.2824,18.2606,18.2679,21100.0
2009-10-14 11:10:00,25.15,25.15,25.14,25.15,6100.0,18.2751,18.2751,18.2679,18.2751,6100.0
2009-10-14 11:15:00,25.14,25.17,25.11,25.17,54600.0,18.2679,18.2897,18.2461,18.2897,54600.0
2009-10-14 11:20:00,25.17,25.17,25.15,25.16,31100.0,18.2897,18.2897,18.2751,18.2824,31100.0
2009-10-14 11:25:00,25.16,25.21,25.16,25.21,25000.0,18.2824,18.3187,18.2824,18.3187,25000.0
2009-10-14 11:30:00,25.2,25.22,25.19,25.22,27500.0,18.3115,18.326,18.3042,18.326,27500.0
2009-10-14 11:35:00,25.22,25.22,25.2,25.2,23900.0,18.326,18.326,18.3115,18.3115,23900.0
2009-10-14 11:40:00,25.2,25.2,25.19,25.19,9900.0,18.3115,18.3115,18.3042,18.3042,9900.0
2009-10-14 11:45:00,25.2,25.21,25.19,25.21,18700.0,18.3115,18.3187,18.3042,18.3187,18700.0
2009-10-14 11:50:00,25.2,25.21,25.18,25.18,32800.0,18.3115,18.3187,18.2969,18.2969,32800.0
2009-10-14 11:55:00,25.18,25.18,25.15,25.16,67000.0,18.2969,18.2969,18.2751,18.2824,67000.0
2009-10-14 12:00:00,25.16,25.16,25.15,25.16,36100.0,18.2824,18.2824,18.2751,18.2824,36100.0
2009-10-14 12:05:00,25.16,25.16,25.14,25.16,30900.0,18.2824,18.2824,18.2679,18.2824,30900.0
2009-10-14 12:10:00,25.15,25.17,25.15,25.16,19900.0,18.2751,18.2897,18.2751,18.2824,19900.0
2009-10-14 12:15:00,25.15,25.16,25.15,25.16,12200.0,18.2751,18.2824,18.2751,18.2824,12200.0
2009-10-14 12:20:00,25.16,25.18,25.16,25.17,32300.0,18.2824,18.2969,18.2824,18.2897,32300.0
2009-10-14 12:25:00,25.17,25.19,25.16,25.18,28900.0,18.2897,18.3042,18.2824,18.2969,28900.0
2009-10-14 12:30:00,25.17,25.19,25.14,25.14,73400.0,18.2897,18.3042,18.2679,18.2679,73400.0
2009-10-14 12:35:00,25.15,25.15,25.14,25.14,23200.0,18.2751,18.2751,18.2679,18.2679,23200.0
2009-10-14 12:40:00,25.14,25.15,25.12,25.15,45500.0,18.2679,18.2751,18.2533,18.2751,45500.0
2009-10-14 12:45:00,25.15,25.15,25.14,25.14,37600.0,18.2751,18.2751,18.2679,18.2679,37600.0
2009-10-14 12:50:00,25.14,25.15,25.13,25.14,35500.0,18.2679,18.2751,18.2606,18.2679,35500.0
2009-10-14 12:55:00,25.15,25.15,25.14,25.14,35700.0,18.2751,18.2751,18.2679,18.2679,35700.0
2009-10-14 13:00:00,25.15,25.15,25.12,25.14,76100.0,18.2751,18.2751,18.2533,18.2679,76100.0
2009-10-14 13:05:00,25.14,25.15,25.12,25.14,79800.0,18.2679,18.2751,18.2533,18.2679,79800.0
2009-10-14 13:10:00,25.14,25.16,25.14,25.14,126400.0,18.2679,18.2824,18.2679,18.2679,126400.0
2009-10-14 13:15:00,25.14,25.17,25.1,25.17,99800.0,18.2679,18.2897,18.2388,18.2897,99800.0
2009-10-14 13:20:00,25.17,25.17,25.14,25.15,74700.0,18.2897,18.2897,18.2679,18.2751,74700.0
2009-10-14 13:25:00,25.15,25.17,25.14,25.15,24200.0,18.2751,18.2897,18.2679,18.2751,24200.0
2009-10-14 13:30:00,25.16,25.2,25.16,25.19,29900.0,18.2824,18.3115,18.2824,18.3042,29900.0
2009-10-14 13:35:00,25.19,25.21,25.19,25.21,15700.0,18.3042,18.3187,18.3042,18.3187,15700.0
2009-10-14 13:40:00,25.21,25.21,25.2,25.2,11100.0,18.3187,18.3187,18.3115,18.3115,11100.0
2009-10-14 13:45:00,25.2,25.21,25.2,25.2,17700.0,18.3115,18.3187,18.3115,18.3115,17700.0
2009-10-14 13:50:00,25.21,25.21,25.2,25.2,9500.0,18.3187,18.3187,18.3115,18.3115,9500.0
2009-10-14 13:55:00,25.21,25.23,25.19,25.23,61000.0,18.3187,18.3333,18.3042,18.3333,61000.0
2009-10-14 14:00:00,25.23,25.24,25.19,25.21,42400.0,18.3333,18.3405,18.3042,18.3187,42400.0
2009-10-14 14:05:00,25.21,25.22,25.2,25.21,21000.0,18.3187,18.326,18.3115,18.3187,21000.0
2009-10-14 14:10:00,25.22,25.22,25.18,25.18,19800.0,18.326,18.326,18.2969,18.2969,19800.0
2009-10-14 14:15:00,25.19,25.22,25.19,25.21,26500.0,18.3042,18.326,18.3042,18.3187,26500.0
2009-10-14 14:20:00,25.22,25.24,25.22,25.24,19800.0,18.326,18.3405,18.326,18.3405,19800.0
2009-10-14 14:25:00,25.24,25.25,25.19,25.19,38200.0,18.3405,18.3478,18.3042,18.3042,38200.0
2009-10-14 14:30:00,25.19,25.21,25.19,25.21,10500.0,18.3042,18.3187,18.3042,18.3187,10500.0
2009-10-14 14:35:00,25.2,25.22,25.19,25.19,33100.0,18.3115,18.326,18.3042,18.3042,33100.0
2009-10-14 14:40:00,25.19,25.2,25.19,25.19,7400.0,18.3042,18.3115,18.3042,18.3042,7400.0
2009-10-14 14:45:00,25.19,25.23,25.18,25.23,44500.0,18.3042,18.3333,18.2969,18.3333,44500.0
2009-10-14 14:50:00,25.22,25.23,25.22,25.23,32100.0,18.326,18.3333,18.326,18.3333,32100.0
2009-10-14 14:55:00,25.24,25.26,25.23,25.23,106400.0,18.3405,18.3551,18.3333,18.3333,106400.0
2009-10-14 15:00:00,25.23,25.28,25.23,25.28,48500.0,18.3333,18.3696,18.3333,18.3696,48500.0
2009-10-14 15:05:00,25.27,25.29,25.26,25.29,30900.0,18.3623,18.3769,18.3551,18.3769,30900.0
2009-10-14 15:10:00,25.29,25.31,25.27,25.29,40200.0,18.3769,18.3914,18.3623,18.3769,40200.0
2009-10-14 15:15:00,25.29,25.33,25.29,25.33,67600.0,18.3769,18.4059,18.3769,18.4059,67600.0
2009-10-14 15:20:00,25.33,25.35,25.31,25.32,55200.0,18.4059,18.4205,18.3914,18.3987,55200.0
2009-10-14 15:25:00,25.32,25.35,25.3,25.33,92500.0,18.3987,18.4205,18.3841,18.4059,92500.0
2009-10-14 15:30:00,25.33,25.35,25.32,25.35,62300.0,18.4059,18.4205,18.3987,18.4205,62300.0
2009-10-14 15:35:00,25.33,25.34,25.3,25.3,153900.0,18.4059,18.4132,18.3841,18.3841,153900.0
2009-10-14 15:40:00,25.31,25.31,25.25,25.27,103900.0,18.3914,18.3914,18.3478,18.3623,103900.0
2009-10-14 15:45:00,25.26,25.27,25.23,25.24,243100.0,18.3551,18.3623,18.3333,18.3405,243100.0
2009-10-14 15:50:00,25.23,25.31,25.23,25.31,204300.0,18.3333,18.3914,18.3333,18.3914,204300.0
2009-10-14 15:55:00,25.31,25.32,25.27,25.3,414500.0,18.3914,18.3987,18.3623,18.3841,414500.0
2009-10-15 09:30:00,25.08,25.33,25.08,25.33,45400.0,18.2243,18.4059,18.2243,18.4059,45400.0
2009-10-15 09:35:00,25.33,25.34,25.21,25.24,25600.0,18.4059,18.4132,18.3187,18.3405,25600.0
2009-10-15 09:40:00,25.25,25.29,25.22,25.23,37100.0,18.3478,18.3769,18.326,18.3333,37100.0
2009-10-15 09:45:00,25.24,25.31,25.2,25.21,68700.0,18.3405,18.3914,18.3115,18.3187,68700.0
2009-10-15 09:50:00,25.21,25.27,25.2,25.25,60800.0,18.3187,18.3623,18.3115,18.3478,60800.0
2009-10-15 09:55:00,25.25,25.26,25.23,25.25,30000.0,18.3478,18.3551,18.3333,18.3478,30000.0
2009-10-15 10:00:00,25.24,25.24,25.2,25.24,48800.0,18.3405,18.3405,18.3115,18.3405,48800.0
2009-10-15 10:05:00,25.24,25.28,25.24,25.26,18000.0,18.3405,18.3696,18.3405,18.3551,18000.0
2009-10-15 10:10:00,25.26,25.28,25.22,25.27,85400.0,18.3551,18.3696,18.326,18.3623,85400.0
2009-10-15 10:15:00,25.27,25.29,25.26,25.29,35100.0,18.3623,18.3769,18.3551,18.3769,35100.0
2009-10-15 10:20:00,25.29,25.33,25.26,25.32,30300.0,18.3769,18.4059,18.3551,18.3987,30300.0
2009-10-15 10:25:00,25.32,25.33,25.28,25.3,23100.0,18.3987,18.4059,18.3696,18.3841,23100.0
2009-10-15 10:30:00,25.3,25.35,25.29,25.34,51700.0,18.3841,18.4205,18.3769,18.4132,51700.0
2009-10-15 10:35:00,25.33,25.36,25.33,25.33,31100.0,18.4059,18.4277,18.4059,18.4059,31100.0
2009-10-15 10:40:00,25.33,25.35,25.31,25.33,33700.0,18.4059,18.4205,18.3914,18.4059,33700.0
2009-10-15 10:45:00,25.33,25.34,25.3,25.3,57100.0,18.4059,18.4132,18.3841,18.3841,57100.0
2009-10-15 10:50:00,25.3,25.32,25.28,25.29,79100.0,18.3841,18.3987,18.3696,18.3769,79100.0
2009-10-15 10:55:00,25.29,25.3,25.27,25.29,32100.0,18.3769,18.3841,18.3623,18.3769,32100.0
2009-10-15 11:00:00,25.29,25.3,25.26,25.26,39800.0,18.3769,18.3841,18.3551,18.3551,39800.0
2009-10-15 11:05:00,25.26,25.27,25.25,25.25,29700.0,18.3551,18.3623,18.3478,18.3478,29700.0
2009-10-15 11:10:00,25.25,25.28,25.23,25.27,113000.0,18.3478,18.3696,18.3333,18.3623,113000.0
2009-10-15 11:15:00,25.27,25.27,25.23,25.24,42300.0,18.3623,18.3623,18.3333,18.3405,42300.0
2009-10-15 11:20:00,25.23,25.24,25.21,25.22,30400.0,18.3333,18.3405,18.3187,18.326,30400.0
2009-10-15 11:25:00,25.22,25.24,25.21,25.24,20200.0,18.326,18.3405,18.3187,18.3405,20200.0
2009-10-15 11:30:00,25.23,25.25,25.2,25.22,44100.0,18.3333,18.3478,18.3115,18.326,44100.0
2009-10-15 11:35:00,25.21,25.23,25.19,25.22,27200.0,18.3187,18.3333,18.3042,18.326,27200.0
2009-10-15 11:40:00,25.22,25.23,25.22,25.22,10300.0,18.326,18.3333,18.326,18.326,10300.0
2009-10-15 11:45:00,25.23,25.23,25.19,25.2,62900.0,18.3333,18.3333,18.3042,18.3115,62900.0
2009-10-15 11:50:00,25.2,25.2,25.17,25.17,25400.0,18.3115,18.3115,18.2897,18.2897,25400.0
2009-10-15 11:55:00,25.17,25.19,25.16,25.19,38100.0,18.2897,18.3042,18.2824,18.3042,38100.0
2009-10-15 12:00:00,25.18,25.19,25.17,25.17,107100.0,18.2969,18.3042,18.2897,18.2897,107100.0
2009-10-15 12:05:00,25.18,25.18,25.14,25.15,42700.0,18.2969,18.2969,18.2679,18.2751,42700.0
2009-10-15 12:10:00,25.15,25.15,25.14,25.14,35100.0,18.2751,18.2751,18.2679,18.2679,35100.0
2009-10-15 12:15:00,25.13,25.18,25.13,25.17,27900.0,18.2606,18.2969,18.2606,18.2897,27900.0
2009-10-15 12:20:00,25.17,25.18,25.17,25.17,13200.0,18.2897,18.2969,18.2897,18.2897,13200.0
2009-10-15 12:25:00,25.17,25.18,25.17,25.17,27900.0,18.2897,18.2969,18.2897,18.2897,27900.0
2009-10-15 12:30:00,25.17,25.19,25.16,25.17,43300.0,18.2897,18.3042,18.2824,18.2897,43300.0
2009-10-15 12:35:00,25.17,25.17,25.16,25.16,4600.0,18.2897,18.2897,18.2824,18.2824,4600.0
2009-10-15 12:40:00,25.17,25.17,25.16,25.16,8300.0,18.2897,18.2897,18.2824,18.2824,8300.0
2009-10-15 12:45:00,25.16,25.2,25.16,25.2,37800.0,18.2824,18.3115,18.2824,18.3115,37800.0
2009-10-15 12:50:00,25.21,25.21,25.2,25.2,20900.0,18.3187,18.3187,18.3115,18.3115,20900.0
2009-10-15 12:55:00,25.2,25.21,25.19,25.2,10500.0,18.3115,18.3187,18.3042,18.3115,10500.0
2009-10-15 13:00:00,25.19,25.2,25.19,25.2,27100.0,18.3042,18.3115,18.3042,18.3115,27100.0
2009-10-15 13:05:00,25.19,25.22,25.19,25.21,40700.0,18.3042,18.326,18.3042,18.3187,40700.0
2009-10-15 13:10:00,25.2,25.22,25.2,25.21,16600.0,18.3115,18.326,18.3115,18.3187,16600.0
2009-10-15 13:15:00,25.21,25.23,25.21,25.23,26900.0,18.3187,18.3333,18.3187,18.3333,26900.0
2009-10-15 13:20:00,25.23,25.24,25.23,25.24,12400.0,18.3333,18.3405,18.3333,18.3405,12400.0
2009-10-15 13:25:00,25.24,25.25,25.23,25.25,9400.0,18.3405,18.3478,18.3333,18.3478,9400.0
2009-10-15 13:30:00,25.25,25.26,25.23,25.23,72100.0,18.3478,18.3551,18.3333,18.3333,72100.0
2009-10-15 13:35:00,25.22,25.24,25.2,25.23,30400.0,18.326,18.3405,18.3115,18.3333,30400.0
2009-10-15 13:40:00,25.22,25.25,25.22,25.24,39100.0,18.326,18.3478,18.326,18.3405,39100.0
2009-10-15 13:45:00,25.25,25.27,25.24,25.26,35600.0,18.3478,18.3623,18.3405,18.3551,35600.0
2009-10-15 13:50:00,25.26,25.27,25.26,25.27,30100.0,18.3551,18.3623,18.3551,18.3623,30100.0
2009-10-15 13:55:00,25.26,25.3,25.26,25.28,53700.0,18.3551,18.3841,18.3551,18.3696,53700.0
2009-10-15 14:00:00,25.29,25.31,25.28,25.31,23300.0,18.3769,18.3914,18.3696,18.3914,23300.0
2009-10-15 14:05:00,25.31,25.32,25.29,25.29,31600.0,18.3914,18.3987,18.3769,18.3769,31600.0
2009-10-15 14:10:00,25.29,25.3,25.26,25.26,18600.0,18.3769,18.3841,18.3551,18.3551,18600.0
2009-10-15 14:15:00,25.26,25.32,25.24,25.32,48100.0,18.3551,18.3987,18.3405,18.3987,48100.0
2009-10-15 14:20:00,25.31,25.32,25.29,25.29,38900.0,18.3914,18.3987,18.3769,18.3769,38900.0
2009-10-15 14:25:00,25.29,25.31,25.28,25.3,35700.0,18.3769,18.3914,18.3696,18.3841,35700.0
2009-10-15 14:30:00,25.31,25.33,25.31,25.33,25900.0,18.3914,18.4059,18.3914,18.4059,25900.0
2009-10-15 14:35:00,25.33,25.35,25.32,25.35,28600.0,18.4059,18.4205,18.3987,18.4205,28600.0
2009-10-15 14:40:00,25.35,25.35,25.34,25.34,30100.0,18.4205,18.4205,18.4132,18.4132,30100.0
2009-10-15 14:45:00,25.34,25.38,25.34,25.38,35500.0,18.4132,18.4423,18.4132,18.4423,35500.0
2009-10-15 14:50:00,25.38,25.43,25.37,25.42,33100.0,18.4423,18.4786,18.435,18.4713,33100.0
2009-10-15 14:55:00,25.43,25.43,25.41,25.43,35900.0,18.4786,18.4786,18.4641,18.4786,35900.0
2009-10-15 15:00:00,25.43,25.44,25.42,25.44,31000.0,18.4786,18.4859,18.4713,18.4859,31000.0
2009-10-15 15:05:00,25.43,25.45,25.43,25.44,41500.0,18.4786,18.4931,18.4786,18.4859,41500.0
2009-10-15 15:10:00,25.43,25.46,25.43,25.44,49000.0,18.4786,18.5004,18.4786,18.4859,49000.0
2009-10-15 15:15:00,25.45,25.45,25.42,25.42,37300.0,18.4931,18.4931,18.4713,18.4713,37300.0
2009-10-15 15:20:00,25.42,25.43,25.36,25.36,42000.0,18.4713,18.4786,18.4277,18.4277,42000.0
2009-10-15 15:25:00,25.37,25.38,25.34,25.34,55100.0,18.435,18.4423,18.4132,18.4132,55100.0
2009-10-15 15:30:00,25.35,25.35,25.33,25.35,27900.0,18.4205,18.4205,18.4059,18.4205,27900.0
2009-10-15 15:35:00,25.35,25.37,25.33,25.36,129800.0,18.4205,18.435,18.4059,18.4277,129800.0
2009-10-15 15:40:00,25.37,25.38,25.36,25.37,39800.0,18.435,18.4423,18.4277,18.435,39800.0
2009-10-15 15:45:00,25.38,25.38,25.36,25.38,51000.0,18.4423,18.4423,18.4277,18.4423,51000.0
2009-10-15 15:50:00,25.38,25.39,25.37,25.38,98500.0,18.4423,18.4495,18.435,18.4423,98500.0
2009-10-15 15:55:00,25.37,25.41,25.37,25.39,203200.0,18.435,18.4641,18.435,18.4495,203200.0
2009-10-16 09:30:00,25.17,25.27,25.05,25.05,284900.0,18.2897,18.3623,18.2025,18.2025,284900.0
2009-10-16 09:35:00,25.05,25.11,25.05,25.11,32000.0,18.2025,18.2461,18.2025,18.2461,32000.0
2009-10-16 09:40:00,25.11,25.12,25.02,25.04,46700.0,18.2461,18.2533,18.1807,18.1952,46700.0
2009-10-16 09:45:00,25.04,25.08,25.04,25.05,27400.0,18.1952,18.2243,18.1952,18.2025,27400.0
2009-10-16 09:50:00,25.05,25.05,24.96,24.96,56800.0,18.2025,18.2025,18.1371,18.1371,56800.0
2009-10-16 09:55:00,24.96,24.97,24.86,24.86,91300.0,18.1371,18.1443,18.0644,18.0644,91300.0
2009-10-16 10:00:00,24.86,24.92,24.86,24.89,53700.0,18.0644,18.108,18.0644,18.0862,53700.0
2009-10-16 10:05:00,24.89,24.93,24.89,24.93,24300.0,18.0862,18.1153,18.0862,18.1153,24300.0
2009-10-16 10:10:00,24.93,24.95,24.92,24.94,47100.0,18.1153,18.1298,18.108,18.1225,47100.0
2009-10-16 10:15:00,24.92,24.92,24.86,24.86,34800.0,18.108,18.108,18.0644,18.0644,34800.0
2009-10-16 10:20:00,24.87,24.93,24.86,24.87,27000.0,18.0717,18.1153,18.0644,18.0717,27000.0
2009-10-16 10:25:00,24.87,24.88,24.84,24.85,30200.0,18.0717,18.0789,18.0499,18.0571,30200.0
2009-10-16 10:30:00,24.85,24.86,24.84,24.85,22900.0,18.0571,18.0644,18.0499,18.0571,22900.0
2009-10-16 10:35:00,24.85,24.86,24.84,24.85,33700.0,18.0571,18.0644,18.0499,18.0571,33700.0
2009-10-16 10:40:00,24.85,24.85,24.8,24.81,49000.0,18.0571,18.0571,18.0208,18.0281,49000.0
2009-10-16 10:45:00,24.81,24.82,24.8,24.82,16200.0,18.0281,18.0353,18.0208,18.0353,16200.0
2009-10-16 10:50:00,24.81,24.83,24.8,24.81,56300.0,18.0281,18.0426,18.0208,18.0281,56300.0
2009-10-16 10:55:00,24.81,24.81,24.78,24.8,54600.0,18.0281,18.0281,18.0063,18.0208,54600.0
2009-10-16 11:00:00,24.79,24.81,24.79,24.81,31500.0,18.0135,18.0281,18.0135,18.0281,31500.0
2009-10-16 11:05:00,24.81,24.87,24.81,24.86,23800.0,18.0281,18.0717,18.0281,18.0644,23800.0
2009-10-16 11:10:00,24.86,24.9,24.86,24.9,10900.0,18.0644,18.0935,18.0644,18.0935,10900.0
2009-10-16 11:15:00,24.9,24.94,24.89,24.93,40800.0,18.0935,18.1225,18.0862,18.1153,40800.0
2009-10-16 11:20:00,24.93,24.96,24.93,24.96,20700.0,18.1153,18.1371,18.1153,18.1371,20700.0
2009-10-16 11:25:00,24.96,24.99,24.96,24.99,18900.0,18.1371,18.1589,18.1371,18.1589,18900.0
2009-10-16 11:30:00,24.99,25.01,24.96,24.96,65500.0,18.1589,18.1734,18.1371,18.1371,65500.0
2009-10-16 11:35:00,24.96,24.99,24.96,24.98,27500.0,18.1371,18.1589,18.1371,18.1516,27500.0
2009-10-16 11:40:00,24.97,24.98,24.93,24.94,53200.0,18.1443,18.1516,18.1153,18.1225,53200.0
2009-10-16 11:45:00,24.93,25.0,24.92,24.98,33100.0,18.1153,18.1661,18.108,18.1516,33100.0
2009-10-16 11:50:00,24.98,25.0,24.98,25.0,41900.0,18.1516,18.1661,18.1516,18.1661,41900.0
2009-10-16 11:55:00,25.0,25.01,25.0,25.0,20700.0,18.1661,18.1734,18.1661,18.1661,20700.0
2009-10-16 12:00:00,25.01,25.03,24.99,25.02,78200.0,18.1734,18.1879,18.1589,18.1807,78200.0
2009-10-16 12:05:00,25.02,25.03,25.02,25.03,5800.0,18.1807,18.1879,18.1807,18.1879,5800.0
2009-10-16 12:10:00,25.02,25.03,25.02,25.02,11900.0,18.1807,18.1879,18.1807,18.1807,11900.0
2009-10-16 12:15:00,25.02,25.03,25.0,25.0,16300.0,18.1807,18.1879,18.1661,18.1661,16300.0
2009-10-16 12:20:00,25.01,25.02,25.0,25.01,15500.0,18.1734,18.1807,18.1661,18.1734,15500.0
2009-10-16 12:25:00,25.01,25.02,25.0,25.01,18100.0,18.1734,18.1807,18.1661,18.1734,18100.0
2009-10-16 12:30:00,25.0,25.01,24.97,25.0,65700.0,18.1661,18.1734,18.1443,18.1661,65700.0
2009-10-16 12:35:00,24.99,25.04,24.99,25.04,26800.0,18.1589,18.1952,18.1589,18.1952,26800.0
2009-10-16 12:40:00,25.04,25.05,25.03,25.04,5900.0,18.1952,18.2025,18.1879,18.1952,5900.0
2009-10-16 12:45:00,25.04,25.05,25.01,25.05,24200.0,18.1952,18.2025,18.1734,18.2025,24200.0
2009-10-16 12:50:00,25.05,25.06,25.04,25.04,20300.0,18.2025,18.2097,18.1952,18.1952,20300.0
2009-10-16 12:55:00,25.04,25.05,25.03,25.05,13000.0,18.1952,18.2025,18.1879,18.2025,13000.0
2009-10-16 13:00:00,25.05,25.05,25.02,25.02,18200.0,18.2025,18.2025,18.1807,18.1807,18200.0
2009-10-16 13:05:00,25.02,25.03,25.01,25.01,31100.0,18.1807,18.1879,18.1734,18.1734,31100.0
2009-10-16 13:10:00,25.01,25.07,25.01,25.06,23800.0,18.1734,18.217,18.1734,18.2097,23800.0
2009-10-16 13:15:00,25.06,25.08,25.06,25.06,24200.0,18.2097,18.2243,18.2097,18.2097,24200.0
2009-10-16 13:20:00,25.06,25.08,25.06,25.07,18500.0,18.2097,18.2243,18.2097,18.217,18500.0
2009-10-16 13:25:00,25.07,25.09,25.07,25.08,17400.0,18.217,18.2315,18.217,18.2243,17400.0
2009-10-16 13:30:00,25.08,25.1,25.07,25.08,50900.0,18.2243,18.2388,18.217,18.2243,50900.0
2009-10-16 13:35:00,25.08,25.09,25.04,25.07,68200.0,18.2243,18.2315,18.1952,18.217,68200.0
2009-10-16 13:40:00,25.07,25.1,25.05,25.09,30800.0,18.217,18.2388,18.2025,18.2315,30800.0
2009-10-16 13:45:00,25.1,25.12,25.1,25.11,10100.0,18.2388,18.2533,18.2388,18.2461,10100.0
2009-10-16 13:50:00,25.11,25.12,25.09,25.11,65400.0,18.2461,18.2533,18.2315,18.2461,65400.0
2009-10-16 13:55:00,25.11,25.11,25.07,25.07,14300.0,18.2461,18.2461,18.217,18.217,14300.0
2009-10-16 14:00:00,25.07,25.09,25.03,25.04,132000.0,18.217,18.2315,18.1879,18.1952,132000.0
2009-10-16 14:05:00,25.04,25.05,25.0,25.01,26500.0,18.1952,18.2025,18.1661,18.1734,26500.0
2009-10-16 14:10:00,25.02,25.03,25.01,25.02,33400.0,18.1807,18.1879,18.1734,18.1807,33400.0
2009-10-16 14:15:00,25.03,25.04,25.01,25.04,39600.0,18.1879,18.1952,18.1734,18.1952,39600.0
2009-10-16 14:20:00,25.03,25.06,25.03,25.06,41200.0,18.1879,18.2097,18.1879,18.2097,41200.0
2009-10-16 14:25:00,25.07,25.09,25.06,25.09,21800.0,18.217,18.2315,18.2097,18.2315,21800.0
2009-10-16 14:30:00,25.08,25.11,25.08,25.11,41100.0,18.2243,18.2461,18.2243,18.2461,41100.0
2009-10-16 14:35:00,25.11,25.11,25.1,25.1,30700.0,18.2461,18.2461,18.2388,18.2388,30700.0
2009-10-16 14:40:00,25.1,25.11,25.08,25.09,50500.0,18.2388,18.2461,18.2243,18.2315,50500.0
2009-10-16 14:45:00,25.09,25.1,25.05,25.05,28400.0,18.2315,18.2388,18.2025,18.2025,28400.0
2009-10-16 14:50:00,25.06,25.06,25.04,25.04,16100.0,18.2097,18.2097,18.1952,18.1952,16100.0
2009-10-16 14:55:00,25.04,25.05,25.02,25.03,15400.0,18.1952,18.2025,18.1807,18.1879,15400.0
2009-10-16 15:00:00,25.02,25.03,25.02,25.03,11400.0,18.1807,18.1879,18.1807,18.1879,11400.0
2009-10-16 15:05:00,25.02,25.04,25.02,25.04,23400.0,18.1807,18.1952,18.1807,18.1952,23400.0
2009-10-16 15:10:00,25.03,25.05,25.03,25.04,32100.0,18.1879,18.2025,18.1879,18.1952,32100.0
2009-10-16 15:15:00,25.04,25.07,25.02,25.02,46100.0,18.1952,18.217,18.1807,18.1807,46100.0
2009-10-16 15:20:00,25.03,25.03,25.01,25.01,18500.0,18.1879,18.1879,18.1734,18.1734,18500.0
2009-10-16 15:25:00,25.01,25.02,25.01,25.02,26100.0,18.1734,18.1807,18.1734,18.1807,26100.0
2009-10-16 15:30:00,25.02,25.04,25.01,25.02,37700.0,18.1807,18.1952,18.1734,18.1807,37700.0
2009-10-16 15:35:00,25.03,25.08,25.03,25.07,27900.0,18.1879,18.2243,18.1879,18.217,27900.0
2009-10-16 15:40:00,25.07,25.1,25.04,25.04,87900.0,18.217,18.2388,18.1952,18.1952,87900.0
2009-10-16 15:45:00,25.04,25.05,24.99,25.01,99400.0,18.1952,18.2025,18.1589,18.1734,99400.0
2009-10-16 15:50:00,25.01,25.01,24.97,24.98,161300.0,18.1734,18.1734,18.1443,18.1516,161300.0
2009-10-16 15:55:00,24.99,25.01,24.98,25.01,523100.0,18.1589,18.1734,18.1516,18.1734,523100.0
2009-10-19 09:30:00,25.03,25.14,24.9,24.95,48300.0,18.1879,18.2679,18.0935,18.1298,48300.0
2009-10-19 09:35:00,24.96,25.09,24.93,25.07,174400.0,18.1371,18.2315,18.1153,18.217,174400.0
2009-10-19 09:40:00,25.05,25.16,25.05,25.08,52100.0,18.2025,18.2824,18.2025,18.2243,52100.0
2009-10-19 09:45:00,25.09,25.19,25.09,25.15,57700.0,18.2315,18.3042,18.2315,18.2751,57700.0
2009-10-19 09:50:00,25.15,25.16,25.11,25.12,21200.0,18.2751,18.2824,18.2461,18.2533,21200.0
2009-10-19 09:55:00,25.12,25.17,25.11,25.14,37100.0,18.2533,18.2897,18.2461,18.2679,37100.0
2009-10-19 10:00:00,25.14,25.15,25.11,25.12,59100.0,18.2679,18.2751,18.2461,18.2533,59100.0
2009-10-19 10:05:00,25.12,25.13,25.09,25.1,46800.0,18.2533,18.2606,18.2315,18.2388,46800.0
2009-10-19 10:10:00,25.1,25.12,25.09,25.11,20800.0,18.2388,18.2533,18.2315,18.2461,20800.0
2009-10-19 10:15:00,25.11,25.11,25.03,25.05,80500.0,18.2461,18.2461,18.1879,18.2025,80500.0
2009-10-19 10:20:00,25.06,25.16,25.06,25.14,42500.0,18.2097,18.2824,18.2097,18.2679,42500.0
2009-10-19 10:25:00,25.15,25.23,25.15,25.23,40400.0,18.2751,18.3333,18.2751,18.3333,40400.0
2009-10-19 10:30:00,25.23,25.25,25.21,25.22,35700.0,18.3333,18.3478,18.3187,18.326,35700.0
2009-10-19 10:35:00,25.22,25.22,25.19,25.19,26000.0,18.326,18.326,18.3042,18.3042,26000.0
2009-10-19 10:40:00,25.19,25.21,25.18,25.2,69200.0,18.3042,18.3187,18.2969,18.3115,69200.0
2009-10-19 10:45:00,25.21,25.22,25.15,25.15,46300.0,18.3187,18.326,18.2751,18.2751,46300.0
2009-10-19 10:50:00,25.16,25.2,25.15,25.18,20500.0,18.2824,18.3115,18.2751,18.2969,20500.0
2009-10-19 10:55:00,25.19,25.23,25.18,25.21,29100.0,18.3042,18.3333,18.2969,18.3187,29100.0
2009-10-19 11:00:00,25.21,25.24,25.2,25.21,19500.0,18.3187,18.3405,18.3115,18.3187,19500.0
2009-10-19 11:05:00,25.21,25.21,25.19,25.21,15000.0,18.3187,18.3187,18.3042,18.3187,15000.0
2009-10-19 11:10:00,25.21,25.23,25.2,25.23,38300.0,18.3187,18.3333,18.3115,18.3333,38300.0
2009-10-19 11:15:00,25.23,25.24,25.21,25.21,13600.0,18.3333,18.3405,18.3187,18.3187,13600.0
2009-10-19 11:20:00,25.21,25.22,25.19,25.22,21300.0,18.3187,18.326,18.3042,18.326,21300.0
2009-10-19 11:25:00,25.22,25.23,25.2,25.2,29700.0,18.326,18.3333,18.3115,18.3115,29700.0
2009-10-19 11:30:00,25.2,25.22,25.19,25.19,31700.0,18.3115,18.326,18.3042,18.3042,31700.0
2009-10-19 11:35:00,25.2,25.21,25.19,25.19,30600.0,18.3115,18.3187,18.3042,18.3042,30600.0
2009-10-19 11:40:00,25.19,25.22,25.19,25.21,15000.0,18.3042,18.326,18.3042,18.3187,15000.0
2009-10-19 11:45:00,25.22,25.22,25.21,25.22,10800.0,18.326,18.326,18.3187,18.326,10800.0
2009-10-19 11:50:00,25.21,25.26,25.21,25.24,49600.0,18.3187,18.3551,18.3187,18.3405,49600.0
2009-10-19 11:55:00,25.23,25.24,25.23,25.23,15600.0,18.3333,18.3405,18.3333,18.3333,15600.0
2009-10-19 12:00:00,25.23,25.24,25.23,25.24,2500.0,18.3333,18.3405,18.3333,18.3405,2500.0
2009-10-19 12:05:00,25.23,25.24,25.21,25.21,15700.0,18.3333,18.3405,18.3187,18.3187,15700.0
2009-10-19 12:10:00,25.21,25.21,25.17,25.17,19200.0,18.3187,18.3187,18.2897,18.2897,19200.0
2009-10-19 12:15:00,25.17,25.18,25.17,25.17,4900.0,18.2897,18.2969,18.2897,18.2897,4900.0
2009-10-19 12:20:00,25.17,25.18,25.17,25.17,3600.0,18.2897,18.2969,18.2897,18.2897,3600.0
2009-10-19 12:25:00,25.17,25.18,25.17,25.17,11100.0,18.2897,18.2969,18.2897,18.2897,11100.0
2009-10-19 12:30:00,25.17,25.18,25.17,25.17,3800.0,18.2897,18.2969,18.2897,18.2897,3800.0
2009-10-19 12:35:00,25.18,25.19,25.17,25.19,13500.0,18.2969,18.3042,18.2897,18.3042,13500.0
2009-10-19 12:40:00,25.18,25.22,25.18,25.21,24800.0,18.2969,18.326,18.2969,18.3187,24800.0
2009-10-19 12:45:00,25.22,25.24,25.22,25.24,5300.0,18.326,18.3405,18.326,18.3405,5300.0
2009-10-19 12:50:00,25.23,25.24,25.19,25.2,38000.0,18.3333,18.3405,18.3042,18.3115,38000.0
2009-10-19 12:55:00,25.19,25.2,25.19,25.19,3500.0,18.3042,18.3115,18.3042,18.3042,3500.0
2009-10-19 13:00:00,25.19,25.21,25.17,25.21,22500.0,18.3042,18.3187,18.2897,18.3187,22500.0
2009-10-19 13:05:00,25.2,25.21,25.2,25.2,1700.0,18.3115,18.3187,18.3115,18.3115,1700.0
2009-10-19 13:10:00,25.2,25.23,25.2,25.22,37400.0,18.3115,18.3333,18.3115,18.326,37400.0
2009-10-19 13:15:00,25.21,25.21,25.19,25.19,22600.0,18.3187,18.3187,18.3042,18.3042,22600.0
2009-10-19 13:20:00,25.19,25.2,25.19,25.19,8900.0,18.3042,18.3115,18.3042,18.3042,8900.0
2009-10-19 13:25:00,25.19,25.22,25.19,25.22,25500.0,18.3042,18.326,18.3042,18.326,25500.0
2009-10-19 13:30:00,25.22,25.23,25.21,25.21,18400.0,18.326,18.3333,18.3187,18.3187,18400.0
2009-10-19 13:35:00,25.21,25.28,25.21,25.28,37500.0,18.3187,18.3696,18.3187,18.3696,37500.0
2009-10-19 13:40:00,25.27,25.27,25.22,25.23,36600.0,18.3623,18.3623,18.326,18.3333,36600.0
2009-10-19 13:45:00,25.23,25.23,25.19,25.21,30600.0,18.3333,18.3333,18.3042,18.3187,30600.0
2009-10-19 13:50:00,25.21,25.23,25.2,25.22,109100.0,18.3187,18.3333,18.3115,18.326,109100.0
2009-10-19 13:55:00,25.21,25.23,25.21,25.22,41200.0,18.3187,18.3333,18.3187,18.326,41200.0
2009-10-19 14:00:00,25.22,25.22,25.21,25.22,5900.0,18.326,18.326,18.3187,18.326,5900.0
2009-10-19 14:05:00,25.21,25.22,25.19,25.2,16400.0,18.3187,18.326,18.3042,18.3115,16400.0
2009-10-19 14:10:00,25.19,25.24,25.19,25.23,27400.0,18.3042,18.3405,18.3042,18.3333,27400.0
2009-10-19 14:15:00,25.23,25.25,25.23,25.24,9600.0,18.3333,18.3478,18.3333,18.3405,9600.0
2009-10-19 14:20:00,25.24,25.25,25.21,25.23,34800.0,18.3405,18.3478,18.3187,18.3333,34800.0
2009-10-19 14:25:00,25.24,25.24,25.21,25.22,17300.0,18.3405,18.3405,18.3187,18.326,17300.0
2009-10-19 14:30:00,25.22,25.23,25.11,25.11,161400.0,18.326,18.3333,18.2461,18.2461,161400.0
2009-10-19 14:35:00,25.11,25.12,25.11,25.12,11900.0,18.2461,18.2533,18.2461,18.2533,11900.0
2009-10-19 14:40:00,25.11,25.16,25.09,25.11,129800.0,18.2461,18.2824,18.2315,18.2461,129800.0
2009-10-19 14:45:00,25.11,25.13,25.11,25.13,11200.0,18.2461,18.2606,18.2461,18.2606,11200.0
2009-10-19 14:50:00,25.13,25.13,25.12,25.13,11500.0,18.2606,18.2606,18.2533,18.2606,11500.0
2009-10-19 14:55:00,25.13,25.15,25.13,25.15,17200.0,18.2606,18.2751,18.2606,18.2751,17200.0
2009-10-19 15:00:00,25.15,25.15,25.11,25.11,62400.0,18.2751,18.2751,18.2461,18.2461,62400.0
2009-10-19 15:05:00,25.12,25.12,25.09,25.09,73900.0,18.2533,18.2533,18.2315,18.2315,73900.0
2009-10-19 15:10:00,25.1,25.1,25.08,25.09,41900.0,18.2388,18.2388,18.2243,18.2315,41900.0
2009-10-19 15:15:00,25.09,25.09,25.08,25.08,63200.0,18.2315,18.2315,18.2243,18.2243,63200.0
2009-10-19 15:20:00,25.09,25.09,25.06,25.07,65100.0,18.2315,18.2315,18.2097,18.217,65100.0
2009-10-19 15:25:00,25.08,25.1,25.07,25.1,30800.0,18.2243,18.2388,18.217,18.2388,30800.0
2009-10-19 15:30:00,25.09,25.1,25.08,25.09,40400.0,18.2315,18.2388,18.2243,18.2315,40400.0
2009-10-19 15:35:00,25.09,25.1,25.09,25.1,21100.0,18.2315,18.2388,18.2315,18.2388,21100.0
2009-10-19 15:40:00,25.09,25.15,25.09,25.14,121700.0,18.2315,18.2751,18.2315,18.2679,121700.0
2009-10-19 15:45:00,25.14,25.16,25.13,25.15,69900.0,18.2679,18.2824,18.2606,18.2751,69900.0
2009-10-19 15:50:00,25.14,25.15,25.13,25.15,91000.0,18.2679,18.2751,18.2606,18.2751,91000.0
2009-10-19 15:55:00,25.14,25.16,25.1,25.15,362700.0,18.2679,18.2824,18.2388,18.2751,362700.0
2009-10-20 09:30:00,25.13,25.13,25.01,25.01,65600.0,18.2606,18.2606,18.1734,18.1734,65600.0
2009-10-20 09:35:00,25.01,25.05,24.98,25.0,83800.0,18.1734,18.2025,18.1516,18.1661,83800.0
2009-10-20 09:40:00,25.0,25.06,24.97,24.98,69200.0,18.1661,18.2097,18.1443,18.1516,69200.0
2009-10-20 09:45:00,24.98,25.0,24.94,24.99,62800.0,18.1516,18.1661,18.1225,18.1589,62800.0
2009-10-20 09:50:00,24.99,25.04,24.98,25.04,26900.0,18.1589,18.1952,18.1516,18.1952,26900.0
2009-10-20 09:55:00,25.03,25.03,24.99,25.01,18900.0,18.1879,18.1879,18.1589,18.1734,18900.0
2009-10-20 10:00:00,25.01,25.03,25.0,25.01,14200.0,18.1734,18.1879,18.1661,18.1734,14200.0
2009-10-20 10:05:00,25.0,25.0,24.95,24.95,24200.0,18.1661,18.1661,18.1298,18.1298,24200.0
2009-10-20 10:10:00,24.95,24.95,24.9,24.91,34400.0,18.1298,18.1298,18.0935,18.1007,34400.0
2009-10-20 10:15:00,24.92,24.92,24.84,24.85,25300.0,18.108,18.108,18.0499,18.0571,25300.0
2009-10-20 10:20:00,24.85,24.9,24.84,24.89,29800.0,18.0571,18.0935,18.0499,18.0862,29800.0
2009-10-20 10:25:00,24.89,24.89,24.87,24.87,20800.0,18.0862,18.0862,18.0717,18.0717,20800.0
2009-10-20 10:30:00,24.87,24.88,24.84,24.86,35500.0,18.0717,18.0789,18.0499,18.0644,35500.0
2009-10-20 10:35:00,24.86,24.88,24.85,24.88,27400.0,18.0644,18.0789,18.0571,18.0789,27400.0
2009-10-20 10:40:00,24.88,24.88,24.8,24.83,61800.0,18.0789,18.0789,18.0208,18.0426,61800.0
2009-10-20 10:45:00,24.84,24.85,24.83,24.84,33600.0,18.0499,18.0571,18.0426,18.0499,33600.0
2009-10-20 10:50:00,24.84,24.89,24.84,24.89,27400.0,18.0499,18.0862,18.0499,18.0862,27400.0
2009-10-20 10:55:00,24.9,24.92,24.89,24.89,98900.0,18.0935,18.108,18.0862,18.0862,98900.0
2009-10-20 11:00:00,24.89,24.91,24.88,24.91,37100.0,18.0862,18.1007,18.0789,18.1007,37100.0
2009-10-20 11:05:00,24.91,24.96,24.9,24.95,18600.0,18.1007,18.1371,18.0935,18.1298,18600.0
2009-10-20 11:10:00,24.96,24.97,24.93,24.96,40800.0,18.1371,18.1443,18.1153,18.1371,40800.0
2009-10-20 11:15:00,24.96,24.96,24.94,24.94,27200.0,18.1371,18.1371,18.1225,18.1225,27200.0
2009-10-20 11:20:00,24.95,24.97,24.94,24.95,30200.0,18.1298,18.1443,18.1225,18.1298,30200.0
2009-10-20 11:25:00,24.95,24.96,24.93,24.93,34800.0,18.1298,18.1371,18.1153,18.1153,34800.0
2009-10-20 11:30:00,24.94,24.95,24.9,24.91,31400.0,18.1225,18.1298,18.0935,18.1007,31400.0
2009-10-20 11:35:00,24.9,24.91,24.85,24.88,61900.0,18.0935,18.1007,18.0571,18.0789,61900.0
2009-10-20 11:40:00,24.89,24.89,24.83,24.83,17700.0,18.0862,18.0862,18.0426,18.0426,17700.0
2009-10-20 11:45:00,24.83,24.85,24.79,24.85,54800.0,18.0426,18.0571,18.0135,18.0571,54800.0
2009-10-20 11:50:00,24.84,24.85,24.83,24.83,20100.0,18.0499,18.0571,18.0426,18.0426,20100.0
2009-10-20 11:55:00,24.83,24.83,24.82,24.82,24800.0,18.0426,18.0426,18.0353,18.0353,24800.0
2009-10-20 12:00:00,24.82,24.83,24.8,24.8,32900.0,18.0353,18.0426,18.0208,18.0208,32900.0
2009-10-20 12:05:00,24.81,24.85,24.8,24.84,51000.0,18.0281,18.0571,18.0208,18.0499,51000.0
2009-10-20 12:10:00,24.84,24.85,24.84,24.84,7200.0,18.0499,18.0571,18.0499,18.0499,7200.0
2009-10-20 12:15:00,24.85,24.85,24.82,24.84,47600.0,18.0571,18.0571,18.0353,18.0499,47600.0
2009-10-20 12:20:00,24.85,24.86,24.84,24.84,20700.0,18.0571,18.0644,18.0499,18.0499,20700.0
2009-10-20 12:25:00,24.85,24.86,24.84,24.86,26300.0,18.0571,18.0644,18.0499,18.0644,26300.0
2009-10-20 12:30:00,24.84,24.88,24.84,24.86,46000.0,18.0499,18.0789,18.0499,18.0644,46000.0
2009-10-20 12:35:00,24.87,24.91,24.86,24.9,320300.0,18.0717,18.1007,18.0644,18.0935,320300.0
2009-10-20 12:40:00,24.9,24.95,24.9,24.95,89200.0,18.0935,18.1298,18.0935,18.1298,89200.0
2009-10-20 12:45:00,24.96,24.97,24.94,24.96,79400.0,18.1371,18.1443,18.1225,18.1371,79400.0
2009-10-20 12:50:00,24.96,24.98,24.95,24.97,98900.0,18.1371,18.1516,18.1298,18.1443,98900.0
2009-10-20 12:55:00,24.97,24.98,24.95,24.96,51800.0,18.1443,18.1516,18.1298,18.1371,51800.0
2009-10-20 13:00:00,24.95,24.99,24.95,24.98,42600.0,18.1298,18.1589,18.1298,18.1516,42600.0
2009-10-20 13:05:00,24.98,24.99,24.96,24.96,20800.0,18.1516,18.1589,18.1371,18.1371,20800.0
2009-10-20 13:10:00,24.96,24.99,24.93,24.99,625300.0,18.1371,18.1589,18.1153,18.1589,625300.0
2009-10-20 13:15:00,24.99,25.04,24.99,25.01,452200.0,18.1589,18.1952,18.1589,18.1734,452200.0
2009-10-20 13:20:00,25.01,25.05,24.99,24.99,260400.0,18.1734,18.2025,18.1589,18.1589,260400.0
2009-10-20 13:25:00,25.0,25.01,24.97,25.01,253600.0,18.1661,18.1734,18.1443,18.1734,253600.0
2009-10-20 13:30:00,25.01,25.01,24.99,25.0,30900.0,18.1734,18.1734,18.1589,18.1661,30900.0
2009-10-20 13:35:00,24.99,25.02,24.97,25.0,135000.0,18.1589,18.1807,18.1443,18.1661,135000.0
2009-10-20 13:40:00,25.0,25.01,24.99,24.99,82300.0,18.1661,18.1734,18.1589,18.1589,82300.0
2009-10-20 13:45:00,24.99,25.01,24.99,25.0,41000.0,18.1589,18.1734,18.1589,18.1661,41000.0
2009-10-20 13:50:00,25.0,25.01,24.99,25.0,168500.0,18.1661,18.1734,18.1589,18.1661,168500.0
2009-10-20 13:55:00,25.0,25.01,24.98,25.0,344100.0,18.1661,18.1734,18.1516,18.1661,344100.0
2009-10-20 14:00:00,25.0,25.02,24.99,25.0,211300.0,18.1661,18.1807,18.1589,18.1661,211300.0
2009-10-20 14:05:00,25.0,25.01,24.99,25.0,78300.0,18.1661,18.1734,18.1589,18.1661,78300.0
2009-10-20 14:10:00,25.0,25.01,24.99,25.0,67000.0,18.1661,18.1734,18.1589,18.1661,67000.0
2009-10-20 14:15:00,25.0,25.01,25.0,25.0,31700.0,18.1661,18.1734,18.1661,18.1661,31700.0
2009-10-20 14:20:00,25.0,25.01,24.99,25.0,83200.0,18.1661,18.1734,18.1589,18.1661,83200.0
2009-10-20 14:25:00,25.0,25.01,24.99,25.01,113100.0,18.1661,18.1734,18.1589,18.1734,113100.0
2009-10-20 14:30:00,25.01,25.01,25.0,25.0,35700.0,18.1734,18.1734,18.1661,18.1661,35700.0
2009-10-20 14:35:00,25.0,25.0,24.94,24.94,43100.0,18.1661,18.1661,18.1225,18.1225,43100.0
2009-10-20 14:40:00,24.94,24.94,24.88,24.88,30300.0,18.1225,18.1225,18.0789,18.0789,30300.0
2009-10-20 14:45:00,24.88,24.94,24.88,24.93,43800.0,18.0789,18.1225,18.0789,18.1153,43800.0
2009-10-20 14:50:00,24.93,24.93,24.89,24.9,23200.0,18.1153,18.1153,18.0862,18.0935,23200.0
2009-10-20 14:55:00,24.89,24.9,24.87,24.89,28600.0,18.0862,18.0935,18.0717,18.0862,28600.0
2009-10-20 15:00:00,24.89,24.9,24.88,24.88,25900.0,18.0862,18.0935,18.0789,18.0789,25900.0
2009-10-20 15:05:00,24.89,24.89,24.86,24.87,39200.0,18.0862,18.0862,18.0644,18.0717,39200.0
2009-10-20 15:10:00,24.87,24.88,24.86,24.87,47800.0,18.0717,18.0789,18.0644,18.0717,47800.0
2009-10-20 15:15:00,24.87,24.88,24.83,24.86,93200.0,18.0717,18.0789,18.0426,18.0644,93200.0
2009-10-20 15:20:00,24.85,24.86,24.81,24.81,38000.0,18.0571,18.0644,18.0281,18.0281,38000.0
2009-10-20 15:25:00,24.81,24.82,24.8,24.8,31900.0,18.0281,18.0353,18.0208,18.0208,31900.0
2009-10-20 15:30:00,24.81,24.84,24.8,24.84,74800.0,18.0281,18.0499,18.0208,18.0499,74800.0
2009-10-20 15:35:00,24.84,24.84,24.83,24.84,27700.0,18.0499,18.0499,18.0426,18.0499,27700.0
2009-10-20 15:40:00,24.83,24.84,24.83,24.83,105900.0,18.0426,18.0499,18.0426,18.0426,105900.0
2009-10-20 15:45:00,24.83,24.86,24.83,24.85,187600.0,18.0426,18.0644,18.0426,18.0571,187600.0
2009-10-20 15:50:00,24.85,24.87,24.84,24.86,248800.0,18.0571,18.0717,18.0499,18.0644,248800.0
2009-10-20 15:55:00,24.86,24.87,24.77,24.83,735300.0,18.0644,18.0717,17.999,18.0426,735300.0
2009-10-21 09:30:00,24.93,24.93,24.73,24.85,20600.0,18.1153,18.1153,17.97,18.0571,20600.0
2009-10-21 09:35:00,24.84,24.94,24.82,24.9,36500.0,18.0499,18.1225,18.0353,18.0935,36500.0
2009-10-21 09:40:00,24.91,24.98,24.84,24.98,19500.0,18.1007,18.1516,18.0499,18.1516,19500.0
2009-10-21 09:45:00,24.98,25.02,24.98,25.02,14400.0,18.1516,18.1807,18.1516,18.1807,14400.0
2009-10-21 09:50:00,25.01,25.11,25.01,25.07,29600.0,18.1734,18.2461,18.1734,18.217,29600.0
2009-10-21 09:55:00,25.08,25.09,25.06,25.06,10500.0,18.2243,18.2315,18.2097,18.2097,10500.0
2009-10-21 10:00:00,25.07,25.15,25.07,25.15,40700.0,18.217,18.2751,18.217,18.2751,40700.0
2009-10-21 10:05:00,25.14,25.15,25.1,25.1,26100.0,18.2679,18.2751,18.2388,18.2388,26100.0
2009-10-21 10:10:00,25.1,25.1,25.07,25.08,26100.0,18.2388,18.2388,18.217,18.2243,26100.0
2009-10-21 10:15:00,25.08,25.15,25.08,25.12,28900.0,18.2243,18.2751,18.2243,18.2533,28900.0
2009-10-21 10:20:00,25.11,25.11,25.06,25.11,26400.0,18.2461,18.2461,18.2097,18.2461,26400.0
2009-10-21 10:25:00,25.11,25.15,25.1,25.15,27700.0,18.2461,18.2751,18.2388,18.2751,27700.0
2009-10-21 10:30:00,25.15,25.17,25.12,25.13,34800.0,18.2751,18.2897,18.2533,18.2606,34800.0
2009-10-21 10:35:00,25.12,25.14,25.1,25.12,40100.0,18.2533,18.2679,18.2388,18.2533,40100.0
2009-10-21 10:40:00,25.13,25.23,25.12,25.22,45300.0,18.2606,18.3333,18.2533,18.326,45300.0
2009-10-21 10:45:00,25.22,25.23,25.17,25.19,30500.0,18.326,18.3333,18.2897,18.3042,30500.0
2009-10-21 10:50:00,25.19,25.22,25.19,25.22,29100.0,18.3042,18.326,18.3042,18.326,29100.0
2009-10-21 10:55:00,25.21,25.23,25.17,25.17,32000.0,18.3187,18.3333,18.2897,18.2897,32000.0
2009-10-21 11:00:00,25.17,25.17,25.12,25.15,42200.0,18.2897,18.2897,18.2533,18.2751,42200.0
2009-10-21 11:05:00,25.14,25.16,25.13,25.16,32300.0,18.2679,18.2824,18.2606,18.2824,32300.0
2009-10-21 11:10:00,25.16,25.19,25.14,25.18,35000.0,18.2824,18.3042,18.2679,18.2969,35000.0
2009-10-21 11:15:00,25.18,25.19,25.14,25.15,33600.0,18.2969,18.3042,18.2679,18.2751,33600.0
2009-10-21 11:20:00,25.14,25.17,25.13,25.16,36700.0,18.2679,18.2897,18.2606,18.2824,36700.0
2009-10-21 11:25:00,25.17,25.18,25.15,25.15,34600.0,18.2897,18.2969,18.2751,18.2751,34600.0
2009-10-21 11:30:00,25.15,25.16,25.1,25.12,22700.0,18.2751,18.2824,18.2388,18.2533,22700.0
2009-10-21 11:35:00,25.12,25.16,25.11,25.13,46000.0,18.2533,18.2824,18.2461,18.2606,46000.0
2009-10-21 11:40:00,25.13,25.13,25.09,25.11,27000.0,18.2606,18.2606,18.2315,18.2461,27000.0
2009-10-21 11:45:00,25.12,25.15,25.1,25.12,27500.0,18.2533,18.2751,18.2388,18.2533,27500.0
2009-10-21 11:50:00,25.11,25.11,25.07,25.08,18600.0,18.2461,18.2461,18.217,18.2243,18600.0
2009-10-21 11:55:00,25.08,25.09,25.06,25.06,6000.0,18.2243,18.2315,18.2097,18.2097,6000.0
2009-10-21 12:00:00,25.07,25.1,25.05,25.05,47200.0,18.217,18.2388,18.2025,18.2025,47200.0
2009-10-21 12:05:00,25.05,25.05,25.03,25.03,30100.0,18.2025,18.2025,18.1879,18.1879,30100.0
2009-10-21 12:10:00,25.04,25.05,25.01,25.01,17800.0,18.1952,18.2025,18.1734,18.1734,17800.0
2009-10-21 12:15:00,25.02,25.07,25.02,25.07,14400.0,18.1807,18.217,18.1807,18.217,14400.0
2009-10-21 12:20:00,25.07,25.07,25.04,25.07,38200.0,18.217,18.217,18.1952,18.217,38200.0
2009-10-21 12:25:00,25.06,25.1,25.05,25.09,29700.0,18.2097,18.2388,18.2025,18.2315,29700.0
2009-10-21 12:30:00,25.09,25.1,25.07,25.08,20700.0,18.2315,18.2388,18.217,18.2243,20700.0
2009-10-21 12:35:00,25.08,25.09,25.06,25.07,43100.0,18.2243,18.2315,18.2097,18.217,43100.0
2009-10-21 12:40:00,25.06,25.06,25.02,25.03,39800.0,18.2097,18.2097,18.1807,18.1879,39800.0
2009-10-21 12:45:00,25.03,25.03,25.0,25.01,31600.0,18.1879,18.1879,18.1661,18.1734,31600.0
2009-10-21 12:50:00,25.02,25.03,25.01,25.02,5600.0,18.1807,18.1879,18.1734,18.1807,5600.0
2009-10-21 12:55:00,25.01,25.02,25.01,25.02,3300.0,18.1734,18.1807,18.1734,18.1807,3300.0
2009-10-21 13:00:00,25.01,25.02,24.99,24.99,9800.0,18.1734,18.1807,18.1589,18.1589,9800.0
2009-10-21 13:05:00,25.0,25.0,24.99,25.0,6100.0,18.1661,18.1661,18.1589,18.1661,6100.0
2009-10-21 13:10:00,24.99,25.0,24.99,25.0,5200.0,18.1589,18.1661,18.1589,18.1661,5200.0
2009-10-21 13:15:00,24.99,25.01,24.98,24.99,26100.0,18.1589,18.1734,18.1516,18.1589,26100.0
2009-10-21 13:20:00,25.0,25.0,24.98,24.98,11600.0,18.1661,18.1661,18.1516,18.1516,11600.0
2009-10-21 13:25:00,24.98,24.99,24.98,24.99,2400.0,18.1516,18.1589,18.1516,18.1589,2400.0
2009-10-21 13:30:00,24.98,24.99,24.97,24.97,13200.0,18.1516,18.1589,18.1443,18.1443,13200.0
2009-10-21 13:35:00,24.97,24.99,24.97,24.99,18400.0,18.1443,18.1589,18.1443,18.1589,18400.0
2009-10-21 13:40:00,24.99,25.0,24.98,24.99,7600.0,18.1589,18.1661,18.1516,18.1589,7600.0
2009-10-21 13:45:00,25.0,25.0,24.99,25.0,5100.0,18.1661,18.1661,18.1589,18.1661,5100.0
2009-10-21 13:50:00,25.0,25.0,24.99,24.99,19100.0,18.1661,18.1661,18.1589,18.1589,19100.0
2009-10-21 13:55:00,25.0,25.01,24.98,24.98,21600.0,18.1661,18.1734,18.1516,18.1516,21600.0
2009-10-21 14:00:00,24.99,24.99,24.97,24.98,6500.0,18.1589,18.1589,18.1443,18.1516,6500.0
2009-10-21 14:05:00,24.98,25.01,24.97,25.0,27400.0,18.1516,18.1734,18.1443,18.1661,27400.0
2009-10-21 14:10:00,25.0,25.0,24.97,24.99,18600.0,18.1661,18.1661,18.1443,18.1589,18600.0
2009-10-21 14:15:00,24.98,24.99,24.94,24.94,20400.0,18.1516,18.1589,18.1225,18.1225,20400.0
2009-10-21 14:20:00,24.94,24.95,24.93,24.94,41000.0,18.1225,18.1298,18.1153,18.1225,41000.0
2009-10-21 14:25:00,24.94,24.95,24.93,24.94,12200.0,18.1225,18.1298,18.1153,18.1225,12200.0
2009-10-21 14:30:00,24.94,24.96,24.9,24.9,29500.0,18.1225,18.1371,18.0935,18.0935,29500.0
2009-10-21 14:35:00,24.91,24.94,24.9,24.93,31400.0,18.1007,18.1225,18.0935,18.1153,31400.0
2009-10-21 14:40:00,24.93,24.95,24.93,24.93,21500.0,18.1153,18.1298,18.1153,18.1153,21500.0
2009-10-21 14:45:00,24.93,24.96,24.93,24.93,38100.0,18.1153,18.1371,18.1153,18.1153,38100.0
2009-10-21 14:50:00,24.93,24.96,24.93,24.94,20700.0,18.1153,18.1371,18.1153,18.1225,20700.0
2009-10-21 14:55:00,24.95,24.96,24.94,24.95,22900.0,18.1298,18.1371,18.1225,18.1298,22900.0
2009-10-21 15:00:00,24.95,24.96,24.93,24.95,33800.0,18.1298,18.1371,18.1153,18.1298,33800.0
2009-10-21 15:05:00,24.94,24.97,24.94,24.95,34100.0,18.1225,18.1443,18.1225,18.1298,34100.0
2009-10-21 15:10:00,24.95,24.96,24.89,24.89,82000.0,18.1298,18.1371,18.0862,18.0862,82000.0
2009-10-21 15:15:00,24.9,24.9,24.87,24.89,33500.0,18.0935,18.0935,18.0717,18.0862,33500.0
2009-10-21 15:20:00,24.89,24.89,24.76,24.79,126500.0,18.0862,18.0862,17.9918,18.0135,126500.0
2009-10-21 15:25:00,24.79,24.79,24.75,24.77,48800.0,18.0135,18.0135,17.9845,17.999,48800.0
2009-10-21 15:30:00,24.77,24.78,24.67,24.7,96300.0,17.999,18.0063,17.9264,17.9482,96300.0
2009-10-21 15:35:00,24.7,24.75,24.66,24.74,196200.0,17.9482,17.9845,17.9191,17.9772,196200.0
2009-10-21 15:40:00,24.75,24.75,24.62,24.62,146700.0,17.9845,17.9845,17.89,17.89,146700.0
2009-10-21 15:45:00,24.63,24.7,24.61,24.65,177600.0,17.8973,17.9482,17.8828,17.9118,177600.0
2009-10-21 15:50:00,24.66,24.66,24.58,24.62,197600.0,17.9191,17.9191,17.861,17.89,197600.0
2009-10-21 15:55:00,24.62,24.62,24.49,24.52,429400.0,17.89,17.89,17.7956,17.8174,429400.0
2009-10-22 09:30:00,24.59,24.8,24.56,24.79,78800.0,17.8682,18.0208,17.8464,18.0135,78800.0
2009-10-22 09:35:00,24.8,24.92,24.8,24.86,107100.0,18.0208,18.108,18.0208,18.0644,107100.0
2009-10-22 09:40:00,24.86,25.01,24.86,24.92,132000.0,18.0644,18.1734,18.0644,18.108,132000.0
2009-10-22 09:45:00,24.91,24.94,24.9,24.94,80500.0,18.1007,18.1225,18.0935,18.1225,80500.0
2009-10-22 09:50:00,24.94,25.04,24.94,25.02,71500.0,18.1225,18.1952,18.1225,18.1807,71500.0
2009-10-22 09:55:00,25.02,25.06,24.96,25.0,63400.0,18.1807,18.2097,18.1371,18.1661,63400.0
2009-10-22 10:00:00,25.0,25.03,24.92,24.98,109100.0,18.1661,18.1879,18.108,18.1516,109100.0
2009-10-22 10:05:00,24.98,25.04,24.97,25.02,28600.0,18.1516,18.1952,18.1443,18.1807,28600.0
2009-10-22 10:10:00,25.02,25.02,24.95,25.0,40100.0,18.1807,18.1807,18.1298,18.1661,40100.0
2009-10-22 10:15:00,25.0,25.02,24.93,24.94,20400.0,18.1661,18.1807,18.1153,18.1225,20400.0
2009-10-22 10:20:00,24.93,24.95,24.91,24.92,44300.0,18.1153,18.1298,18.1007,18.108,44300.0
2009-10-22 10:25:00,24.92,24.94,24.9,24.92,58000.0,18.108,18.1225,18.0935,18.108,58000.0
2009-10-22 10:30:00,24.91,24.92,24.84,24.84,42000.0,18.1007,18.108,18.0499,18.0499,42000.0
2009-10-22 10:35:00,24.84,24.91,24.84,24.9,38300.0,18.0499,18.1007,18.0499,18.0935,38300.0
2009-10-22 10:40:00,24.9,24.98,24.9,24.96,28200.0,18.0935,18.1516,18.0935,18.1371,28200.0
2009-10-22 10:45:00,24.96,24.98,24.95,24.97,29500.0,18.1371,18.1516,18.1298,18.1443,29500.0
2009-10-22 10:50:00,24.98,25.05,24.97,25.04,45900.0,18.1516,18.2025,18.1443,18.1952,45900.0
2009-10-22 10:55:00,25.04,25.07,24.99,25.01,31500.0,18.1952,18.217,18.1589,18.1734,31500.0
2009-10-22 11:00:00,25.01,25.01,24.96,24.97,28700.0,18.1734,18.1734,18.1371,18.1443,28700.0
2009-10-22 11:05:00,24.96,25.01,24.95,25.0,42800.0,18.1371,18.1734,18.1298,18.1661,42800.0
2009-10-22 11:10:00,25.01,25.03,24.99,25.03,29100.0,18.1734,18.1879,18.1589,18.1879,29100.0
2009-10-22 11:15:00,25.04,25.04,25.0,25.0,26800.0,18.1952,18.1952,18.1661,18.1661,26800.0
2009-10-22 11:20:00,25.01,25.01,24.99,25.0,15800.0,18.1734,18.1734,18.1589,18.1661,15800.0
2009-10-22 11:25:00,25.0,25.03,25.0,25.02,34700.0,18.1661,18.1879,18.1661,18.1807,34700.0
2009-10-22 11:30:00,25.02,25.06,25.0,25.01,32400.0,18.1807,18.2097,18.1661,18.1734,32400.0
2009-10-22 11:35:00,25.01,25.03,25.0,25.03,14800.0,18.1734,18.1879,18.1661,18.1879,14800.0
2009-10-22 11:40:00,25.02,25.05,25.0,25.05,45400.0,18.1807,18.2025,18.1661,18.2025,45400.0
2009-10-22 11:45:00,25.05,25.05,25.02,25.04,19500.0,18.2025,18.2025,18.1807,18.1952,19500.0
2009-10-22 11:50:00,25.04,25.05,25.02,25.05,23600.0,18.1952,18.2025,18.1807,18.2025,23600.0
2009-10-22 11:55:00,25.05,25.05,25.02,25.03,12400.0,18.2025,18.2025,18.1807,18.1879,12400.0
2009-10-22 12:00:00,25.03,25.05,25.02,25.05,18200.0,18.1879,18.2025,18.1807,18.2025,18200.0
2009-10-22 12:05:00,25.05,25.05,25.02,25.05,21400.0,18.2025,18.2025,18.1807,18.2025,21400.0
2009-10-22 12:10:00,25.05,25.07,25.05,25.05,40300.0,18.2025,18.217,18.2025,18.2025,40300.0
2009-10-22 12:15:00,25.05,25.06,25.04,25.06,33000.0,18.2025,18.2097,18.1952,18.2097,33000.0
2009-10-22 12:20:00,25.06,25.06,25.05,25.05,14500.0,18.2097,18.2097,18.2025,18.2025,14500.0
2009-10-22 12:25:00,25.05,25.07,25.04,25.06,43100.0,18.2025,18.217,18.1952,18.2097,43100.0
2009-10-22 12:30:00,25.07,25.08,25.06,25.07,28900.0,18.217,18.2243,18.2097,18.217,28900.0
2009-10-22 12:35:00,25.07,25.08,25.06,25.08,18400.0,18.217,18.2243,18.2097,18.2243,18400.0
2009-10-22 12:40:00,25.08,25.08,25.07,25.08,10600.0,18.2243,18.2243,18.217,18.2243,10600.0
2009-10-22 12:45:00,25.08,25.14,25.07,25.14,96600.0,18.2243,18.2679,18.217,18.2679,96600.0
2009-10-22 12:50:00,25.14,25.15,25.13,25.15,26100.0,18.2679,18.2751,18.2606,18.2751,26100.0
2009-10-22 12:55:00,25.14,25.18,25.14,25.17,36700.0,18.2679,18.2969,18.2679,18.2897,36700.0
2009-10-22 13:00:00,25.17,25.18,25.15,25.17,53300.0,18.2897,18.2969,18.2751,18.2897,53300.0
2009-10-22 13:05:00,25.17,25.18,25.17,25.18,13400.0,18.2897,18.2969,18.2897,18.2969,13400.0
2009-10-22 13:10:00,25.17,25.18,25.17,25.17,21000.0,18.2897,18.2969,18.2897,18.2897,21000.0
2009-10-22 13:15:00,25.17,25.18,25.14,25.17,49000.0,18.2897,18.2969,18.2679,18.2897,49000.0
2009-10-22 13:20:00,25.17,25.19,25.17,25.17,24200.0,18.2897,18.3042,18.2897,18.2897,24200.0
2009-10-22 13:25:00,25.18,25.18,25.17,25.18,18900.0,18.2969,18.2969,18.2897,18.2969,18900.0
2009-10-22 13:30:00,25.17,25.2,25.15,25.2,51000.0,18.2897,18.3115,18.2751,18.3115,51000.0
2009-10-22 13:35:00,25.19,25.2,25.19,25.2,9000.0,18.3042,18.3115,18.3042,18.3115,9000.0
2009-10-22 13:40:00,25.19,25.2,25.15,25.17,36900.0,18.3042,18.3115,18.2751,18.2897,36900.0
2009-10-22 13:45:00,25.17,25.2,25.16,25.18,48600.0,18.2897,18.3115,18.2824,18.2969,48600.0
2009-10-22 13:50:00,25.18,25.2,25.16,25.17,80400.0,18.2969,18.3115,18.2824,18.2897,80400.0
2009-10-22 13:55:00,25.17,25.17,25.16,25.16,11900.0,18.2897,18.2897,18.2824,18.2824,11900.0
2009-10-22 14:00:00,25.16,25.26,25.16,25.26,140000.0,18.2824,18.3551,18.2824,18.3551,140000.0
2009-10-22 14:05:00,25.25,25.25,25.23,25.24,26000.0,18.3478,18.3478,18.3333,18.3405,26000.0
2009-10-22 14:10:00,25.24,25.29,25.23,25.28,33600.0,18.3405,18.3769,18.3333,18.3696,33600.0
2009-10-22 14:15:00,25.28,25.3,25.24,25.24,35400.0,18.3696,18.3841,18.3405,18.3405,35400.0
2009-10-22 14:20:00,25.25,25.29,25.24,25.27,41800.0,18.3478,18.3769,18.3405,18.3623,41800.0
2009-10-22 14:25:00,25.27,25.28,25.25,25.27,18800.0,18.3623,18.3696,18.3478,18.3623,18800.0
2009-10-22 14:30:00,25.27,25.29,25.25,25.25,37200.0,18.3623,18.3769,18.3478,18.3478,37200.0
2009-10-22 14:35:00,25.26,25.33,25.26,25.33,59500.0,18.3551,18.4059,18.3551,18.4059,59500.0
2009-10-22 14:40:00,25.33,25.33,25.31,25.31,26000.0,18.4059,18.4059,18.3914,18.3914,26000.0
2009-10-22 14:45:00,25.32,25.32,25.31,25.32,20300.0,18.3987,18.3987,18.3914,18.3987,20300.0
2009-10-22 14:50:00,25.31,25.32,25.31,25.32,32100.0,18.3914,18.3987,18.3914,18.3987,32100.0
2009-10-22 14:55:00,25.32,25.36,25.31,25.36,36000.0,18.3987,18.4277,18.3914,18.4277,36000.0
2009-10-22 15:00:00,25.36,25.37,25.34,25.36,48900.0,18.4277,18.435,18.4132,18.4277,48900.0
2009-10-22 15:05:00,25.36,25.36,25.35,25.36,18900.0,18.4277,18.4277,18.4205,18.4277,18900.0
2009-10-22 15:10:00,25.36,25.36,25.33,25.34,51400.0,18.4277,18.4277,18.4059,18.4132,51400.0
2009-10-22 15:15:00,25.33,25.43,25.33,25.42,100700.0,18.4059,18.4786,18.4059,18.4713,100700.0
2009-10-22 15:20:00,25.42,25.45,25.3,25.41,629900.0,18.4713,18.4931,18.3841,18.4641,629900.0
2009-10-22 15:25:00,25.42,25.42,25.38,25.39,123700.0,18.4713,18.4713,18.4423,18.4495,123700.0
2009-10-22 15:30:00,25.39,25.39,25.35,25.36,96000.0,18.4495,18.4495,18.4205,18.4277,96000.0
2009-10-22 15:35:00,25.35,25.36,25.25,25.27,260600.0,18.4205,18.4277,18.3478,18.3623,260600.0
2009-10-22 15:40:00,25.28,25.29,25.17,25.22,269200.0,18.3696,18.3769,18.2897,18.326,269200.0
2009-10-22 15:45:00,25.22,25.3,25.21,25.26,128700.0,18.326,18.3841,18.3187,18.3551,128700.0
2009-10-22 15:50:00,25.27,25.31,25.26,25.27,167700.0,18.3623,18.3914,18.3551,18.3623,167700.0
2009-10-22 15:55:00,25.27,25.3,25.24,25.27,326900.0,18.3623,18.3841,18.3405,18.3623,326900.0
2009-10-23 09:30:00,25.26,25.45,25.23,25.27,60000.0,18.3551,18.4931,18.3333,18.3623,60000.0
2009-10-23 09:35:00,25.27,25.28,25.22,25.27,57600.0,18.3623,18.3696,18.326,18.3623,57600.0
2009-10-23 09:40:00,25.26,25.27,25.18,25.18,35900.0,18.3551,18.3623,18.2969,18.2969,35900.0
2009-10-23 09:45:00,25.18,25.19,25.14,25.19,31200.0,18.2969,18.3042,18.2679,18.3042,31200.0
2009-10-23 09:50:00,25.2,25.22,25.19,25.21,23800.0,18.3115,18.326,18.3042,18.3187,23800.0
2009-10-23 09:55:00,25.2,25.2,25.13,25.15,34100.0,18.3115,18.3115,18.2606,18.2751,34100.0
2009-10-23 10:00:00,25.15,25.22,25.11,25.13,94600.0,18.2751,18.326,18.2461,18.2606,94600.0
2009-10-23 10:05:00,25.13,25.14,25.06,25.08,62300.0,18.2606,18.2679,18.2097,18.2243,62300.0
2009-10-23 10:10:00,25.08,25.09,25.04,25.09,58600.0,18.2243,18.2315,18.1952,18.2315,58600.0
2009-10-23 10:15:00,25.1,25.1,25.06,25.08,33300.0,18.2388,18.2388,18.2097,18.2243,33300.0
2009-10-23 10:20:00,25.08,25.09,25.06,25.08,22400.0,18.2243,18.2315,18.2097,18.2243,22400.0
2009-10-23 10:25:00,25.08,25.09,25.05,25.08,29500.0,18.2243,18.2315,18.2025,18.2243,29500.0
2009-10-23 10:30:00,25.08,25.08,24.99,25.0,45300.0,18.2243,18.2243,18.1589,18.1661,45300.0
2009-10-23 10:35:00,24.98,25.06,24.97,25.06,65300.0,18.1516,18.2097,18.1443,18.2097,65300.0
2009-10-23 10:40:00,25.05,25.06,25.03,25.04,22900.0,18.2025,18.2097,18.1879,18.1952,22900.0
2009-10-23 10:45:00,25.05,25.05,25.0,25.0,36600.0,18.2025,18.2025,18.1661,18.1661,36600.0
2009-10-23 10:50:00,25.01,25.01,24.98,25.0,27800.0,18.1734,18.1734,18.1516,18.1661,27800.0
2009-10-23 10:55:00,25.0,25.0,24.91,24.96,52600.0,18.1661,18.1661,18.1007,18.1371,52600.0
2009-10-23 11:00:00,24.95,24.98,24.93,24.97,24600.0,18.1298,18.1516,18.1153,18.1443,24600.0
2009-10-23 11:05:00,24.98,25.05,24.97,25.05,56300.0,18.1516,18.2025,18.1443,18.2025,56300.0
2009-10-23 11:10:00,25.05,25.08,25.04,25.05,167300.0,18.2025,18.2243,18.1952,18.2025,167300.0
2009-10-23 11:15:00,25.05,25.05,24.9,24.94,128000.0,18.2025,18.2025,18.0935,18.1225,128000.0
2009-10-23 11:20:00,24.94,24.95,24.93,24.93,44900.0,18.1225,18.1298,18.1153,18.1153,44900.0
2009-10-23 11:25:00,24.93,24.97,24.93,24.94,37200.0,18.1153,18.1443,18.1153,18.1225,37200.0
2009-10-23 11:30:00,24.94,24.94,24.88,24.88,22700.0,18.1225,18.1225,18.0789,18.0789,22700.0
2009-10-23 11:35:00,24.88,24.91,24.88,24.9,25000.0,18.0789,18.1007,18.0789,18.0935,25000.0
2009-10-23 11:40:00,24.9,24.91,24.88,24.91,22400.0,18.0935,18.1007,18.0789,18.1007,22400.0
2009-10-23 11:45:00,24.9,24.93,24.9,24.93,14400.0,18.0935,18.1153,18.0935,18.1153,14400.0
2009-10-23 11:50:00,24.92,24.97,24.91,24.95,23300.0,18.108,18.1443,18.1007,18.1298,23300.0
2009-10-23 11:55:00,24.94,24.94,24.9,24.92,29800.0,18.1225,18.1225,18.0935,18.108,29800.0
2009-10-23 12:00:00,24.92,24.97,24.91,24.93,33800.0,18.108,18.1443,18.1007,18.1153,33800.0
2009-10-23 12:05:00,24.92,24.95,24.9,24.94,57800.0,18.108,18.1298,18.0935,18.1225,57800.0
2009-10-23 12:10:00,24.94,24.97,24.93,24.95,30400.0,18.1225,18.1443,18.1153,18.1298,30400.0
2009-10-23 12:15:00,24.96,24.98,24.95,24.98,17000.0,18.1371,18.1516,18.1298,18.1516,17000.0
2009-10-23 12:20:00,24.98,24.99,24.95,24.97,37100.0,18.1516,18.1589,18.1298,18.1443,37100.0
2009-10-23 12:25:00,24.97,25.02,24.97,25.01,57600.0,18.1443,18.1807,18.1443,18.1734,57600.0
2009-10-23 12:30:00,25.02,25.02,24.98,24.98,31100.0,18.1807,18.1807,18.1516,18.1516,31100.0
2009-10-23 12:35:00,24.97,25.03,24.97,25.02,13200.0,18.1443,18.1879,18.1443,18.1807,13200.0
2009-10-23 12:40:00,25.02,25.04,25.01,25.03,16600.0,18.1807,18.1952,18.1734,18.1879,16600.0
2009-10-23 12:45:00,25.04,25.08,25.03,25.05,26200.0,18.1952,18.2243,18.1879,18.2025,26200.0
2009-10-23 12:50:00,25.05,25.06,25.03,25.05,24800.0,18.2025,18.2097,18.1879,18.2025,24800.0
2009-10-23 12:55:00,25.05,25.06,25.02,25.03,13000.0,18.2025,18.2097,18.1807,18.1879,13000.0
2009-10-23 13:00:00,25.02,25.02,24.99,25.01,25900.0,18.1807,18.1807,18.1589,18.1734,25900.0
2009-10-23 13:05:00,25.01,25.05,25.01,25.03,46200.0,18.1734,18.2025,18.1734,18.1879,46200.0
2009-10-23 13:10:00,25.03,25.07,25.03,25.06,12000.0,18.1879,18.217,18.1879,18.2097,12000.0
2009-10-23 13:15:00,25.07,25.07,25.04,25.04,11400.0,18.217,18.217,18.1952,18.1952,11400.0
2009-10-23 13:20:00,25.05,25.05,24.98,25.01,57700.0,18.2025,18.2025,18.1516,18.1734,57700.0
2009-10-23 13:25:00,25.0,25.02,25.0,25.0,19000.0,18.1661,18.1807,18.1661,18.1661,19000.0
2009-10-23 13:30:00,25.0,25.01,24.94,24.99,133000.0,18.1661,18.1734,18.1225,18.1589,133000.0
2009-10-23 13:35:00,24.99,25.01,24.97,24.99,60300.0,18.1589,18.1734,18.1443,18.1589,60300.0
2009-10-23 13:40:00,24.99,25.03,24.99,25.0,34300.0,18.1589,18.1879,18.1589,18.1661,34300.0
2009-10-23 13:45:00,25.0,25.02,24.98,25.01,28100.0,18.1661,18.1807,18.1516,18.1734,28100.0
2009-10-23 13:50:00,25.01,25.04,25.0,25.03,27800.0,18.1734,18.1952,18.1661,18.1879,27800.0
2009-10-23 13:55:00,25.04,25.04,25.02,25.03,19500.0,18.1952,18.1952,18.1807,18.1879,19500.0
2009-10-23 14:00:00,25.03,25.05,25.01,25.02,94200.0,18.1879,18.2025,18.1734,18.1807,94200.0
2009-10-23 14:05:00,25.02,25.05,25.0,25.04,60600.0,18.1807,18.2025,18.1661,18.1952,60600.0
2009-10-23 14:10:00,25.04,25.05,25.01,25.03,42600.0,18.1952,18.2025,18.1734,18.1879,42600.0
2009-10-23 14:15:00,25.04,25.05,25.01,25.02,14100.0,18.1952,18.2025,18.1734,18.1807,14100.0
2009-10-23 14:20:00,25.01,25.05,25.01,25.02,25200.0,18.1734,18.2025,18.1734,18.1807,25200.0
2009-10-23 14:25:00,25.02,25.02,25.0,25.01,27600.0,18.1807,18.1807,18.1661,18.1734,27600.0
2009-10-23 14:30:00,25.01,25.02,24.98,25.02,52800.0,18.1734,18.1807,18.1516,18.1807,52800.0
2009-10-23 14:35:00,25.01,25.01,25.0,25.01,13300.0,18.1734,18.1734,18.1661,18.1734,13300.0
2009-10-23 14:40:00,25.0,25.02,24.98,25.02,27900.0,18.1661,18.1807,18.1516,18.1807,27900.0
2009-10-23 14:45:00,25.02,25.05,25.0,25.01,64900.0,18.1807,18.2025,18.1661,18.1734,64900.0
2009-10-23 14:50:00,25.02,25.02,24.94,24.95,64100.0,18.1807,18.1807,18.1225,18.1298,64100.0
2009-10-23 14:55:00,24.95,24.96,24.93,24.94,62900.0,18.1298,18.1371,18.1153,18.1225,62900.0
2009-10-23 15:00:00,24.94,24.94,24.91,24.91,22900.0,18.1225,18.1225,18.1007,18.1007,22900.0
2009-10-23 15:05:00,24.91,24.95,24.9,24.93,42700.0,18.1007,18.1298,18.0935,18.1153,42700.0
2009-10-23 15:10:00,24.92,24.95,24.91,24.95,47500.0,18.108,18.1298,18.1007,18.1298,47500.0
2009-10-23 15:15:00,24.95,24.96,24.92,24.93,30600.0,18.1298,18.1371,18.108,18.1153,30600.0
2009-10-23 15:20:00,24.93,24.93,24.89,24.89,49400.0,18.1153,18.1153,18.0862,18.0862,49400.0
2009-10-23 15:25:00,24.89,24.89,24.84,24.88,48800.0,18.0862,18.0862,18.0499,18.0789,48800.0
2009-10-23 15:30:00,24.87,24.88,24.82,24.85,67700.0,18.0717,18.0789,18.0353,18.0571,67700.0
2009-10-23 15:35:00,24.85,24.85,24.79,24.84,73200.0,18.0571,18.0571,18.0135,18.0499,73200.0
2009-10-23 15:40:00,24.83,24.88,24.83,24.88,92600.0,18.0426,18.0789,18.0426,18.0789,92600.0
2009-10-23 15:45:00,24.89,24.89,24.82,24.88,99700.0,18.0862,18.0862,18.0353,18.0789,99700.0
2009-10-23 15:50:00,24.87,24.91,24.86,24.89,97800.0,18.0717,18.1007,18.0644,18.0862,97800.0
2009-10-23 15:55:00,24.89,24.94,24.89,24.93,278800.0,18.0862,18.1225,18.0862,18.1153,278800.0
2009-10-26 09:30:00,24.94,25.07,24.88,24.93,30800.0,18.1225,18.217,18.0789,18.1153,30800.0
2009-10-26 09:35:00,24.93,24.98,24.87,24.97,29900.0,18.1153,18.1516,18.0717,18.1443,29900.0
2009-10-26 09:40:00,24.97,25.01,24.95,25.0,44800.0,18.1443,18.1734,18.1298,18.1661,44800.0
2009-10-26 09:45:00,25.0,25.1,25.0,25.08,32700.0,18.1661,18.2388,18.1661,18.2243,32700.0
2009-10-26 09:50:00,25.08,25.16,25.08,25.12,33300.0,18.2243,18.2824,18.2243,18.2533,33300.0
2009-10-26 09:55:00,25.12,25.19,25.12,25.17,38000.0,18.2533,18.3042,18.2533,18.2897,38000.0
2009-10-26 10:00:00,25.18,25.26,25.18,25.2,41000.0,18.2969,18.3551,18.2969,18.3115,41000.0
2009-10-26 10:05:00,25.2,25.21,25.17,25.2,26500.0,18.3115,18.3187,18.2897,18.3115,26500.0
2009-10-26 10:10:00,25.19,25.2,25.13,25.16,65300.0,18.3042,18.3115,18.2606,18.2824,65300.0
2009-10-26 10:15:00,25.16,25.24,25.16,25.24,25500.0,18.2824,18.3405,18.2824,18.3405,25500.0
2009-10-26 10:20:00,25.24,25.29,25.24,25.28,31800.0,18.3405,18.3769,18.3405,18.3696,31800.0
2009-10-26 10:25:00,25.29,25.29,25.25,25.26,23000.0,18.3769,18.3769,18.3478,18.3551,23000.0
2009-10-26 10:30:00,25.25,25.27,25.24,25.27,31700.0,18.3478,18.3623,18.3405,18.3623,31700.0
2009-10-26 10:35:00,25.27,25.31,25.27,25.31,41100.0,18.3623,18.3914,18.3623,18.3914,41100.0
2009-10-26 10:40:00,25.32,25.35,25.32,25.34,27400.0,18.3987,18.4205,18.3987,18.4132,27400.0
2009-10-26 10:45:00,25.35,25.39,25.34,25.37,20700.0,18.4205,18.4495,18.4132,18.435,20700.0
2009-10-26 10:50:00,25.37,25.37,25.36,25.37,6100.0,18.435,18.435,18.4277,18.435,6100.0
2009-10-26 10:55:00,25.37,25.38,25.33,25.35,36200.0,18.435,18.4423,18.4059,18.4205,36200.0
2009-10-26 11:00:00,25.35,25.37,25.35,25.36,16400.0,18.4205,18.435,18.4205,18.4277,16400.0
2009-10-26 11:05:00,25.37,25.44,25.36,25.4,48600.0,18.435,18.4859,18.4277,18.4568,48600.0
2009-10-26 11:10:00,25.4,25.41,25.36,25.36,35900.0,18.4568,18.4641,18.4277,18.4277,35900.0
2009-10-26 11:15:00,25.36,25.37,25.27,25.29,78000.0,18.4277,18.435,18.3623,18.3769,78000.0
2009-10-26 11:20:00,25.29,25.37,25.29,25.35,52900.0,18.3769,18.435,18.3769,18.4205,52900.0
2009-10-26 11:25:00,25.35,25.38,25.31,25.31,70600.0,18.4205,18.4423,18.3914,18.3914,70600.0
2009-10-26 11:30:00,25.31,25.32,25.17,25.23,213600.0,18.3914,18.3987,18.2897,18.3333,213600.0
2009-10-26 11:35:00,25.24,25.25,25.1,25.18,155800.0,18.3405,18.3478,18.2388,18.2969,155800.0
2009-10-26 11:40:00,25.18,25.25,25.17,25.21,125600.0,18.2969,18.3478,18.2897,18.3187,125600.0
2009-10-26 11:45:00,25.2,25.24,25.18,25.22,66700.0,18.3115,18.3405,18.2969,18.326,66700.0
2009-10-26 11:50:00,25.23,25.23,25.18,25.19,48700.0,18.3333,18.3333,18.2969,18.3042,48700.0
2009-10-26 11:55:00,25.19,25.21,25.11,25.14,119800.0,18.3042,18.3187,18.2461,18.2679,119800.0
2009-10-26 12:00:00,25.14,25.19,25.13,25.17,72700.0,18.2679,18.3042,18.2606,18.2897,72700.0
2009-10-26 12:05:00,25.14,25.18,25.13,25.13,74400.0,18.2679,18.2969,18.2606,18.2606,74400.0
2009-10-26 12:10:00,25.13,25.17,25.12,25.17,33200.0,18.2606,18.2897,18.2533,18.2897,33200.0
2009-10-26 12:15:00,25.15,25.18,25.14,25.17,42100.0,18.2751,18.2969,18.2679,18.2897,42100.0
2009-10-26 12:20:00,25.17,25.19,25.14,25.18,43600.0,18.2897,18.3042,18.2679,18.2969,43600.0
2009-10-26 12:25:00,25.19,25.2,25.12,25.14,46600.0,18.3042,18.3115,18.2533,18.2679,46600.0
2009-10-26 12:30:00,25.14,25.14,25.1,25.11,13100.0,18.2679,18.2679,18.2388,18.2461,13100.0
2009-10-26 12:35:00,25.11,25.11,25.09,25.1,20400.0,18.2461,18.2461,18.2315,18.2388,20400.0
2009-10-26 12:40:00,25.1,25.1,25.05,25.05,39200.0,18.2388,18.2388,18.2025,18.2025,39200.0
2009-10-26 12:45:00,25.05,25.07,25.03,25.05,44700.0,18.2025,18.217,18.1879,18.2025,44700.0
2009-10-26 12:50:00,25.04,25.08,25.04,25.08,25100.0,18.1952,18.2243,18.1952,18.2243,25100.0
2009-10-26 12:55:00,25.08,25.09,25.06,25.08,33300.0,18.2243,18.2315,18.2097,18.2243,33300.0
2009-10-26 13:00:00,25.08,25.1,25.07,25.08,27400.0,18.2243,18.2388,18.217,18.2243,27400.0
2009-10-26 13:05:00,25.08,25.08,25.07,25.07,3500.0,18.2243,18.2243,18.217,18.217,3500.0
2009-10-26 13:10:00,25.07,25.08,25.02,25.03,30100.0,18.217,18.2243,18.1807,18.1879,30100.0
2009-10-26 13:15:00,25.03,25.04,25.01,25.01,14900.0,18.1879,18.1952,18.1734,18.1734,14900.0
2009-10-26 13:20:00,25.02,25.02,24.96,24.99,32900.0,18.1807,18.1807,18.1371,18.1589,32900.0
2009-10-26 13:25:00,24.99,24.99,24.97,24.98,28400.0,18.1589,18.1589,18.1443,18.1516,28400.0
2009-10-26 13:30:00,24.99,25.01,24.98,25.0,27400.0,18.1589,18.1734,18.1516,18.1661,27400.0
2009-10-26 13:35:00,25.0,25.01,25.0,25.01,22000.0,18.1661,18.1734,18.1661,18.1734,22000.0
2009-10-26 13:40:00,25.01,25.06,25.01,25.04,20200.0,18.1734,18.2097,18.1734,18.1952,20200.0
2009-10-26 13:45:00,25.04,25.05,25.02,25.02,26200.0,18.1952,18.2025,18.1807,18.1807,26200.0
2009-10-26 13:50:00,25.02,25.03,25.0,25.02,15100.0,18.1807,18.1879,18.1661,18.1807,15100.0
2009-10-26 13:55:00,25.02,25.06,25.01,25.06,54000.0,18.1807,18.2097,18.1734,18.2097,54000.0
2009-10-26 14:00:00,25.05,25.07,25.05,25.06,43600.0,18.2025,18.217,18.2025,18.2097,43600.0
2009-10-26 14:05:00,25.06,25.06,25.02,25.03,32800.0,18.2097,18.2097,18.1807,18.1879,32800.0
2009-10-26 14:10:00,25.03,25.04,25.0,25.03,30400.0,18.1879,18.1952,18.1661,18.1879,30400.0
2009-10-26 14:15:00,25.03,25.04,25.01,25.03,109300.0,18.1879,18.1952,18.1734,18.1879,109300.0
2009-10-26 14:20:00,25.04,25.05,25.03,25.04,41500.0,18.1952,18.2025,18.1879,18.1952,41500.0
2009-10-26 14:25:00,25.04,25.07,25.02,25.06,16700.0,18.1952,18.217,18.1807,18.2097,16700.0
2009-10-26 14:30:00,25.06,25.08,25.03,25.03,48600.0,18.2097,18.2243,18.1879,18.1879,48600.0
2009-10-26 14:35:00,25.02,25.03,24.97,25.03,59200.0,18.1807,18.1879,18.1443,18.1879,59200.0
2009-10-26 14:40:00,25.03,25.03,24.99,25.02,55100.0,18.1879,18.1879,18.1589,18.1807,55100.0
2009-10-26 14:45:00,25.01,25.03,24.98,24.98,38400.0,18.1734,18.1879,18.1516,18.1516,38400.0
2009-10-26 14:50:00,24.97,25.02,24.97,25.01,42600.0,18.1443,18.1807,18.1443,18.1734,42600.0
2009-10-26 14:55:00,25.02,25.06,25.0,25.0,89700.0,18.1807,18.2097,18.1661,18.1661,89700.0
2009-10-26 15:00:00,25.0,25.01,24.98,24.99,29600.0,18.1661,18.1734,18.1516,18.1589,29600.0
2009-10-26 15:05:00,24.99,24.99,24.92,24.93,46400.0,18.1589,18.1589,18.108,18.1153,46400.0
2009-10-26 15:10:00,24.94,24.94,24.88,24.88,92700.0,18.1225,18.1225,18.0789,18.0789,92700.0
2009-10-26 15:15:00,24.88,24.94,24.87,24.9,63200.0,18.0789,18.1225,18.0717,18.0935,63200.0
2009-10-26 15:20:00,24.9,24.92,24.88,24.92,84900.0,18.0935,18.108,18.0789,18.108,84900.0
2009-10-26 15:25:00,24.92,24.92,24.9,24.91,79700.0,18.108,18.108,18.0935,18.1007,79700.0
2009-10-26 15:30:00,24.9,24.95,24.9,24.94,72600.0,18.0935,18.1298,18.0935,18.1225,72600.0
2009-10-26 15:35:00,24.94,24.95,24.9,24.91,83500.0,18.1225,18.1298,18.0935,18.1007,83500.0
2009-10-26 15:40:00,24.91,24.96,24.9,24.95,92000.0,18.1007,18.1371,18.0935,18.1298,92000.0
2009-10-26 15:45:00,24.96,25.03,24.95,25.02,131600.0,18.1371,18.1879,18.1298,18.1807,131600.0
2009-10-26 15:50:00,25.01,25.01,24.92,24.94,158300.0,18.1734,18.1734,18.108,18.1225,158300.0
2009-10-26 15:55:00,24.94,24.98,24.92,24.97,277500.0,18.1225,18.1516,18.108,18.1443,277500.0
2009-10-27 09:30:00,25.07,25.1,24.97,25.05,28700.0,18.217,18.2388,18.1443,18.2025,28700.0
2009-10-27 09:35:00,25.04,25.14,25.03,25.08,50900.0,18.1952,18.2679,18.1879,18.2243,50900.0
2009-10-27 09:40:00,25.08,25.11,25.0,25.04,28700.0,18.2243,18.2461,18.1661,18.1952,28700.0
2009-10-27 09:45:00,25.06,25.13,25.04,25.11,38600.0,18.2097,18.2606,18.1952,18.2461,38600.0
2009-10-27 09:50:00,25.12,25.19,25.11,25.18,19300.0,18.2533,18.3042,18.2461,18.2969,19300.0
2009-10-27 09:55:00,25.19,25.21,25.16,25.19,37700.0,18.3042,18.3187,18.2824,18.3042,37700.0
2009-10-27 10:00:00,25.19,25.19,25.02,25.12,94700.0,18.3042,18.3042,18.1807,18.2533,94700.0
2009-10-27 10:05:00,25.1,25.1,25.01,25.07,62400.0,18.2388,18.2388,18.1734,18.217,62400.0
2009-10-27 10:10:00,25.08,25.18,25.07,25.16,36300.0,18.2243,18.2969,18.217,18.2824,36300.0
2009-10-27 10:15:00,25.16,25.19,25.11,25.12,37100.0,18.2824,18.3042,18.2461,18.2533,37100.0
2009-10-27 10:20:00,25.12,25.16,25.1,25.11,47200.0,18.2533,18.2824,18.2388,18.2461,47200.0
2009-10-27 10:25:00,25.1,25.17,25.09,25.16,44700.0,18.2388,18.2897,18.2315,18.2824,44700.0
2009-10-27 10:30:00,25.16,25.19,25.14,25.14,37600.0,18.2824,18.3042,18.2679,18.2679,37600.0
2009-10-27 10:35:00,25.14,25.15,25.07,25.1,36800.0,18.2679,18.2751,18.217,18.2388,36800.0
2009-10-27 10:40:00,25.1,25.17,25.09,25.16,34800.0,18.2388,18.2897,18.2315,18.2824,34800.0
2009-10-27 10:45:00,25.15,25.16,25.1,25.1,41800.0,18.2751,18.2824,18.2388,18.2388,41800.0
2009-10-27 10:50:00,25.1,25.1,25.02,25.03,37700.0,18.2388,18.2388,18.1807,18.1879,37700.0
2009-10-27 10:55:00,25.03,25.03,25.01,25.03,11100.0,18.1879,18.1879,18.1734,18.1879,11100.0
2009-10-27 11:00:00,25.04,25.07,25.01,25.07,45700.0,18.1952,18.217,18.1734,18.217,45700.0
2009-10-27 11:05:00,25.06,25.1,25.03,25.07,64900.0,18.2097,18.2388,18.1879,18.217,64900.0
2009-10-27 11:10:00,25.07,25.12,25.03,25.1,30600.0,18.217,18.2533,18.1879,18.2388,30600.0
2009-10-27 11:15:00,25.1,25.11,25.07,25.1,30000.0,18.2388,18.2461,18.217,18.2388,30000.0
2009-10-27 11:20:00,25.1,25.12,25.08,25.12,30800.0,18.2388,18.2533,18.2243,18.2533,30800.0
2009-10-27 11:25:00,25.11,25.18,25.1,25.17,31200.0,18.2461,18.2969,18.2388,18.2897,31200.0
2009-10-27 11:30:00,25.17,25.19,25.14,25.14,25200.0,18.2897,18.3042,18.2679,18.2679,25200.0
2009-10-27 11:35:00,25.14,25.19,25.14,25.18,43200.0,18.2679,18.3042,18.2679,18.2969,43200.0
2009-10-27 11:40:00,25.18,25.19,25.13,25.13,22800.0,18.2969,18.3042,18.2606,18.2606,22800.0
2009-10-27 11:45:00,25.13,25.17,25.13,25.17,29400.0,18.2606,18.2897,18.2606,18.2897,29400.0
2009-10-27 11:50:00,25.18,25.2,25.16,25.19,26200.0,18.2969,18.3115,18.2824,18.3042,26200.0
2009-10-27 11:55:00,25.2,25.2,25.17,25.19,15700.0,18.3115,18.3115,18.2897,18.3042,15700.0
2009-10-27 12:00:00,25.2,25.21,25.18,25.18,16700.0,18.3115,18.3187,18.2969,18.2969,16700.0
2009-10-27 12:05:00,25.18,25.18,25.16,25.17,21600.0,18.2969,18.2969,18.2824,18.2897,21600.0
2009-10-27 12:10:00,25.17,25.18,25.14,25.14,18400.0,18.2897,18.2969,18.2679,18.2679,18400.0
2009-10-27 12:15:00,25.14,25.15,25.11,25.13,36000.0,18.2679,18.2751,18.2461,18.2606,36000.0
2009-10-27 12:20:00,25.13,25.13,25.04,25.04,80000.0,18.2606,18.2606,18.1952,18.1952,80000.0
2009-10-27 12:25:00,25.04,25.05,24.98,24.99,26600.0,18.1952,18.2025,18.1516,18.1589,26600.0
2009-10-27 12:30:00,24.98,24.99,24.91,24.93,54600.0,18.1516,18.1589,18.1007,18.1153,54600.0
2009-10-27 12:35:00,24.92,24.94,24.91,24.93,19200.0,18.108,18.1225,18.1007,18.1153,19200.0
2009-10-27 12:40:00,24.94,24.96,24.93,24.96,11000.0,18.1225,18.1371,18.1153,18.1371,11000.0
2009-10-27 12:45:00,24.95,24.99,24.94,24.99,11500.0,18.1298,18.1589,18.1225,18.1589,11500.0
2009-10-27 12:50:00,25.0,25.01,24.93,24.93,16500.0,18.1661,18.1734,18.1153,18.1153,16500.0
2009-10-27 12:55:00,24.93,24.97,24.91,24.91,36100.0,18.1153,18.1443,18.1007,18.1007,36100.0
2009-10-27 13:00:00,24.91,24.93,24.9,24.92,17300.0,18.1007,18.1153,18.0935,18.108,17300.0
2009-10-27 13:05:00,24.93,24.93,24.84,24.85,34800.0,18.1153,18.1153,18.0499,18.0571,34800.0
2009-10-27 13:10:00,24.84,24.89,24.84,24.88,18700.0,18.0499,18.0862,18.0499,18.0789,18700.0
2009-10-27 13:15:00,24.87,24.9,24.87,24.88,31700.0,18.0717,18.0935,18.0717,18.0789,31700.0
2009-10-27 13:20:00,24.89,24.89,24.84,24.85,20000.0,18.0862,18.0862,18.0499,18.0571,20000.0
2009-10-27 13:25:00,24.84,24.85,24.83,24.84,13200.0,18.0499,18.0571,18.0426,18.0499,13200.0
2009-10-27 13:30:00,24.85,24.88,24.85,24.87,25000.0,18.0571,18.0789,18.0571,18.0717,25000.0
2009-10-27 13:35:00,24.86,24.89,24.85,24.85,51800.0,18.0644,18.0862,18.0571,18.0571,51800.0
2009-10-27 13:40:00,24.85,24.9,24.83,24.87,56100.0,18.0571,18.0935,18.0426,18.0717,56100.0
2009-10-27 13:45:00,24.87,24.88,24.86,24.86,24700.0,18.0717,18.0789,18.0644,18.0644,24700.0
2009-10-27 13:50:00,24.87,24.87,24.85,24.85,10300.0,18.0717,18.0717,18.0571,18.0571,10300.0
2009-10-27 13:55:00,24.86,24.86,24.82,24.86,28600.0,18.0644,18.0644,18.0353,18.0644,28600.0
2009-10-27 14:00:00,24.85,24.86,24.78,24.78,26600.0,18.0571,18.0644,18.0063,18.0063,26600.0
2009-10-27 14:05:00,24.78,24.81,24.77,24.79,56400.0,18.0063,18.0281,17.999,18.0135,56400.0
2009-10-27 14:10:00,24.8,24.86,24.8,24.84,18400.0,18.0208,18.0644,18.0208,18.0499,18400.0
2009-10-27 14:15:00,24.84,24.92,24.84,24.9,51200.0,18.0499,18.108,18.0499,18.0935,51200.0
2009-10-27 14:20:00,24.91,24.91,24.88,24.9,35200.0,18.1007,18.1007,18.0789,18.0935,35200.0
2009-10-27 14:25:00,24.91,24.97,24.91,24.95,37800.0,18.1007,18.1443,18.1007,18.1298,37800.0
2009-10-27 14:30:00,24.95,24.96,24.9,24.92,32100.0,18.1298,18.1371,18.0935,18.108,32100.0
2009-10-27 14:35:00,24.91,24.93,24.89,24.9,26200.0,18.1007,18.1153,18.0862,18.0935,26200.0
2009-10-27 14:40:00,24.9,24.91,24.89,24.89,19200.0,18.0935,18.1007,18.0862,18.0862,19200.0
2009-10-27 14:45:00,24.9,24.92,24.85,24.92,36400.0,18.0935,18.108,18.0571,18.108,36400.0
2009-10-27 14:50:00,24.92,24.96,24.92,24.96,41900.0,18.108,18.1371,18.108,18.1371,41900.0
2009-10-27 14:55:00,24.95,25.0,24.95,24.99,24200.0,18.1298,18.1661,18.1298,18.1589,24200.0
2009-10-27 15:00:00,24.98,24.99,24.91,24.94,68100.0,18.1516,18.1589,18.1007,18.1225,68100.0
2009-10-27 15:05:00,24.94,24.95,24.88,24.89,76100.0,18.1225,18.1298,18.0789,18.0862,76100.0
2009-10-27 15:10:00,24.89,24.92,24.86,24.92,64800.0,18.0862,18.108,18.0644,18.108,64800.0
2009-10-27 15:15:00,24.92,24.92,24.88,24.91,38900.0,18.108,18.108,18.0789,18.1007,38900.0
2009-10-27 15:20:00,24.91,24.91,24.87,24.89,50500.0,18.1007,18.1007,18.0717,18.0862,50500.0
2009-10-27 15:25:00,24.89,24.89,24.86,24.87,33700.0,18.0862,18.0862,18.0644,18.0717,33700.0
2009-10-27 15:30:00,24.88,24.88,24.8,24.82,60800.0,18.0789,18.0789,18.0208,18.0353,60800.0
2009-10-27 15:35:00,24.81,24.83,24.79,24.81,107000.0,18.0281,18.0426,18.0135,18.0281,107000.0
2009-10-27 15:40:00,24.81,24.88,24.8,24.87,64700.0,18.0281,18.0789,18.0208,18.0717,64700.0
2009-10-27 15:45:00,24.88,24.89,24.86,24.89,128900.0,18.0789,18.0862,18.0644,18.0862,128900.0
2009-10-27 15:50:00,24.89,24.9,24.87,24.88,147600.0,18.0862,18.0935,18.0717,18.0789,147600.0
2009-10-27 15:55:00,24.88,24.88,24.83,24.83,254800.0,18.0789,18.0789,18.0426,18.0426,254800.0
2009-10-28 09:30:00,24.83,24.83,24.71,24.71,44600.0,18.0426,18.0426,17.9554,17.9554,44600.0
2009-10-28 09:35:00,24.73,24.86,24.73,24.86,58400.0,17.97,18.0644,17.97,18.0644,58400.0
2009-10-28 09:40:00,24.86,24.92,24.85,24.9,59800.0,18.0644,18.108,18.0571,18.0935,59800.0
2009-10-28 09:45:00,24.9,24.92,24.73,24.74,31700.0,18.0935,18.108,17.97,17.9772,31700.0
2009-10-28 09:50:00,24.75,24.75,24.7,24.7,51400.0,17.9845,17.9845,17.9482,17.9482,51400.0
2009-10-28 09:55:00,24.69,24.72,24.64,24.7,75900.0,17.9409,17.9627,17.9046,17.9482,75900.0
2009-10-28 10:00:00,24.7,24.7,24.62,24.66,89900.0,17.9482,17.9482,17.89,17.9191,89900.0
2009-10-28 10:05:00,24.66,24.67,24.59,24.63,62900.0,17.9191,17.9264,17.8682,17.8973,62900.0
2009-10-28 10:10:00,24.65,24.74,24.64,24.7,38400.0,17.9118,17.9772,17.9046,17.9482,38400.0
2009-10-28 10:15:00,24.71,24.71,24.66,24.67,27000.0,17.9554,17.9554,17.9191,17.9264,27000.0
2009-10-28 10:20:00,24.66,24.75,24.66,24.75,39500.0,17.9191,17.9845,17.9191,17.9845,39500.0
2009-10-28 10:25:00,24.75,24.75,24.69,24.7,50200.0,17.9845,17.9845,17.9409,17.9482,50200.0
2009-10-28 10:30:00,24.7,24.76,24.69,24.76,44500.0,17.9482,17.9918,17.9409,17.9918,44500.0
2009-10-28 10:35:00,24.75,24.76,24.68,24.72,42700.0,17.9845,17.9918,17.9336,17.9627,42700.0
2009-10-28 10:40:00,24.71,24.71,24.64,24.66,25000.0,17.9554,17.9554,17.9046,17.9191,25000.0
2009-10-28 10:45:00,24.66,24.67,24.6,24.62,34800.0,17.9191,17.9264,17.8755,17.89,34800.0
2009-10-28 10:50:00,24.63,24.63,24.55,24.59,63900.0,17.8973,17.8973,17.8392,17.8682,63900.0
2009-10-28 10:55:00,24.6,24.69,24.6,24.69,40700.0,17.8755,17.9409,17.8755,17.9409,40700.0
2009-10-28 11:00:00,24.68,24.69,24.64,24.66,33900.0,17.9336,17.9409,17.9046,17.9191,33900.0
2009-10-28 11:05:00,24.66,24.72,24.66,24.7,42100.0,17.9191,17.9627,17.9191,17.9482,42100.0
2009-10-28 11:10:00,24.7,24.74,24.7,24.7,32400.0,17.9482,17.9772,17.9482,17.9482,32400.0
2009-10-28 11:15:00,24.7,24.73,24.69,24.73,25600.0,17.9482,17.97,17.9409,17.97,25600.0
2009-10-28 11:20:00,24.72,24.73,24.69,24.69,43700.0,17.9627,17.97,17.9409,17.9409,43700.0
2009-10-28 11:25:00,24.69,24.71,24.67,24.67,24600.0,17.9409,17.9554,17.9264,17.9264,24600.0
2009-10-28 11:30:00,24.67,24.7,24.66,24.69,62800.0,17.9264,17.9482,17.9191,17.9409,62800.0
2009-10-28 11:35:00,24.7,24.7,24.67,24.68,32300.0,17.9482,17.9482,17.9264,17.9336,32300.0
2009-10-28 11:40:00,24.68,24.71,24.67,24.71,25900.0,17.9336,17.9554,17.9264,17.9554,25900.0
2009-10-28 11:45:00,24.71,24.72,24.67,24.69,26400.0,17.9554,17.9627,17.9264,17.9409,26400.0
2009-10-28 11:50:00,24.69,24.7,24.66,24.67,24800.0,17.9409,17.9482,17.9191,17.9264,24800.0
2009-10-28 11:55:00,24.67,24.68,24.64,24.67,31000.0,17.9264,17.9336,17.9046,17.9264,31000.0
2009-10-28 12:00:00,24.66,24.72,24.66,24.72,25300.0,17.9191,17.9627,17.9191,17.9627,25300.0
2009-10-28 12:05:00,24.71,24.72,24.69,24.72,21100.0,17.9554,17.9627,17.9409,17.9627,21100.0
2009-10-28 12:10:00,24.71,24.72,24.69,24.7,77300.0,17.9554,17.9627,17.9409,17.9482,77300.0
2009-10-28 12:15:00,24.69,24.71,24.69,24.7,16500.0,17.9409,17.9554,17.9409,17.9482,16500.0
2009-10-28 12:20:00,24.69,24.7,24.63,24.63,27100.0,17.9409,17.9482,17.8973,17.8973,27100.0
2009-10-28 12:25:00,24.62,24.68,24.61,24.67,25600.0,17.89,17.9336,17.8828,17.9264,25600.0
2009-10-28 12:30:00,24.67,24.68,24.62,24.63,30200.0,17.9264,17.9336,17.89,17.8973,30200.0
2009-10-28 12:35:00,24.64,24.64,24.6,24.6,22500.0,17.9046,17.9046,17.8755,17.8755,22500.0
2009-10-28 12:40:00,24.6,24.65,24.58,24.65,41000.0,17.8755,17.9118,17.861,17.9118,41000.0
2009-10-28 12:45:00,24.65,24.65,24.61,24.62,26900.0,17.9118,17.9118,17.8828,17.89,26900.0
2009-10-28 12:50:00,24.61,24.62,24.51,24.54,30500.0,17.8828,17.89,17.8101,17.8319,30500.0
2009-10-28 12:55:00,24.54,24.57,24.53,24.57,20200.0,17.8319,17.8537,17.8246,17.8537,20200.0
2009-10-28 13:00:00,24.56,24.59,24.54,24.59,32700.0,17.8464,17.8682,17.8319,17.8682,32700.0
2009-10-28 13:05:00,24.58,24.61,24.54,24.55,56300.0,17.861,17.8828,17.8319,17.8392,56300.0
2009-10-28 13:10:00,24.54,24.59,24.53,24.59,33600.0,17.8319,17.8682,17.8246,17.8682,33600.0
2009-10-28 13:15:00,24.59,24.64,24.59,24.6,40300.0,17.8682,17.9046,17.8682,17.8755,40300.0
2009-10-28 13:20:00,24.6,24.62,24.57,24.62,44800.0,17.8755,17.89,17.8537,17.89,44800.0
2009-10-28 13:25:00,24.62,24.65,24.55,24.56,34300.0,17.89,17.9118,17.8392,17.8464,34300.0
2009-10-28 13:30:00,24.55,24.59,24.55,24.55,24500.0,17.8392,17.8682,17.8392,17.8392,24500.0
2009-10-28 13:35:00,24.55,24.56,24.5,24.5,39800.0,17.8392,17.8464,17.8028,17.8028,39800.0
2009-10-28 13:40:00,24.5,24.55,24.5,24.51,60900.0,17.8028,17.8392,17.8028,17.8101,60900.0
2009-10-28 13:45:00,24.51,24.57,24.51,24.53,53800.0,17.8101,17.8537,17.8101,17.8246,53800.0
2009-10-28 13:50:00,24.54,24.54,24.5,24.53,83600.0,17.8319,17.8319,17.8028,17.8246,83600.0
2009-10-28 13:55:00,24.53,24.54,24.51,24.53,79800.0,17.8246,17.8319,17.8101,17.8246,79800.0
2009-10-28 14:00:00,24.53,24.53,24.49,24.51,51000.0,17.8246,17.8246,17.7956,17.8101,51000.0
2009-10-28 14:05:00,24.51,24.52,24.5,24.5,23400.0,17.8101,17.8174,17.8028,17.8028,23400.0
2009-10-28 14:10:00,24.51,24.53,24.48,24.51,83500.0,17.8101,17.8246,17.7883,17.8101,83500.0
2009-10-28 14:15:00,24.52,24.53,24.47,24.47,49600.0,17.8174,17.8246,17.781,17.781,49600.0
2009-10-28 14:20:00,24.48,24.48,24.41,24.44,72500.0,17.7883,17.7883,17.7374,17.7592,72500.0
2009-10-28 14:25:00,24.44,24.46,24.39,24.39,76000.0,17.7592,17.7738,17.7229,17.7229,76000.0
2009-10-28 14:30:00,24.39,24.41,24.39,24.39,77800.0,17.7229,17.7374,17.7229,17.7229,77800.0
2009-10-28 14:35:00,24.39,24.41,24.35,24.35,58100.0,17.7229,17.7374,17.6938,17.6938,58100.0
2009-10-28 14:40:00,24.35,24.4,24.34,24.35,60300.0,17.6938,17.7302,17.6866,17.6938,60300.0
2009-10-28 14:45:00,24.34,24.35,24.3,24.32,68100.0,17.6866,17.6938,17.6575,17.672,68100.0
2009-10-28 14:50:00,24.33,24.37,24.32,24.36,88000.0,17.6793,17.7084,17.672,17.7011,88000.0
2009-10-28 14:55:00,24.36,24.37,24.34,24.35,45600.0,17.7011,17.7084,17.6866,17.6938,45600.0
2009-10-28 15:00:00,24.35,24.37,24.33,24.34,86900.0,17.6938,17.7084,17.6793,17.6866,86900.0
2009-10-28 15:05:00,24.34,24.37,24.27,24.29,151600.0,17.6866,17.7084,17.6357,17.6502,151600.0
2009-10-28 15:10:00,24.29,24.32,24.25,24.26,66300.0,17.6502,17.672,17.6212,17.6284,66300.0
2009-10-28 15:15:00,24.25,24.3,24.25,24.27,69600.0,17.6212,17.6575,17.6212,17.6357,69600.0
2009-10-28 15:20:00,24.27,24.28,24.2,24.2,79600.0,17.6357,17.643,17.5848,17.5848,79600.0
2009-10-28 15:25:00,24.21,24.21,24.15,24.19,91900.0,17.5921,17.5921,17.5485,17.5776,91900.0
2009-10-28 15:30:00,24.19,24.21,24.17,24.19,110800.0,17.5776,17.5921,17.563,17.5776,110800.0
2009-10-28 15:35:00,24.18,24.18,24.11,24.13,145500.0,17.5703,17.5703,17.5194,17.534,145500.0
2009-10-28 15:40:00,24.13,24.17,24.1,24.12,167000.0,17.534,17.563,17.5122,17.5267,167000.0
2009-10-28 15:45:00,24.11,24.15,24.11,24.14,117800.0,17.5194,17.5485,17.5194,17.5412,117800.0
2009-10-28 15:50:00,24.14,24.15,24.11,24.12,236700.0,17.5412,17.5485,17.5194,17.5267,236700.0
2009-10-28 15:55:00,24.13,24.13,24.1,24.11,327600.0,17.534,17.534,17.5122,17.5194,327600.0
2009-10-29 09:30:00,24.24,24.39,24.2,24.21,43000.0,17.6139,17.7229,17.5848,17.5921,43000.0
2009-10-29 09:35:00,24.21,24.26,24.2,24.25,69800.0,17.5921,17.6284,17.5848,17.6212,69800.0
2009-10-29 09:40:00,24.25,24.35,24.24,24.34,53400.0,17.6212,17.6938,17.6139,17.6866,53400.0
2009-10-29 09:45:00,24.34,24.41,24.33,24.41,52600.0,17.6866,17.7374,17.6793,17.7374,52600.0
2009-10-29 09:50:00,24.4,24.42,24.36,24.4,262500.0,17.7302,17.7447,17.7011,17.7302,262500.0
2009-10-29 09:55:00,24.41,24.47,24.41,24.46,45000.0,17.7374,17.781,17.7374,17.7738,45000.0
2009-10-29 10:00:00,24.46,24.52,24.43,24.52,168300.0,17.7738,17.8174,17.752,17.8174,168300.0
2009-10-29 10:05:00,24.52,24.56,24.5,24.52,56800.0,17.8174,17.8464,17.8028,17.8174,56800.0
2009-10-29 10:10:00,24.52,24.55,24.49,24.49,17100.0,17.8174,17.8392,17.7956,17.7956,17100.0
2009-10-29 10:15:00,24.49,24.49,24.42,24.42,29600.0,17.7956,17.7956,17.7447,17.7447,29600.0
2009-10-29 10:20:00,24.42,24.49,24.42,24.44,62600.0,17.7447,17.7956,17.7447,17.7592,62600.0
2009-10-29 10:25:00,24.44,24.44,24.42,24.42,14500.0,17.7592,17.7592,17.7447,17.7447,14500.0
2009-10-29 10:30:00,24.42,24.42,24.4,24.4,31400.0,17.7447,17.7447,17.7302,17.7302,31400.0
2009-10-29 10:35:00,24.4,24.41,24.33,24.33,303600.0,17.7302,17.7374,17.6793,17.6793,303600.0
2009-10-29 10:40:00,24.33,24.4,24.33,24.37,88900.0,17.6793,17.7302,17.6793,17.7084,88900.0
2009-10-29 10:45:00,24.38,24.38,24.35,24.36,14400.0,17.7156,17.7156,17.6938,17.7011,14400.0
2009-10-29 10:50:00,24.36,24.38,24.34,24.38,41200.0,17.7011,17.7156,17.6866,17.7156,41200.0
2009-10-29 10:55:00,24.38,24.42,24.38,24.41,27000.0,17.7156,17.7447,17.7156,17.7374,27000.0
2009-10-29 11:00:00,24.41,24.44,24.39,24.39,33500.0,17.7374,17.7592,17.7229,17.7229,33500.0
2009-10-29 11:05:00,24.39,24.4,24.33,24.33,35500.0,17.7229,17.7302,17.6793,17.6793,35500.0
2009-10-29 11:10:00,24.33,24.35,24.32,24.32,28100.0,17.6793,17.6938,17.672,17.672,28100.0
2009-10-29 11:15:00,24.32,24.34,24.28,24.3,33300.0,17.672,17.6866,17.643,17.6575,33300.0
2009-10-29 11:20:00,24.31,24.33,24.31,24.31,15700.0,17.6648,17.6793,17.6648,17.6648,15700.0
2009-10-29 11:25:00,24.31,24.32,24.27,24.27,26400.0,17.6648,17.672,17.6357,17.6357,26400.0
2009-10-29 11:30:00,24.28,24.33,24.28,24.28,29000.0,17.643,17.6793,17.643,17.643,29000.0
2009-10-29 11:35:00,24.28,24.29,24.28,24.28,23600.0,17.643,17.6502,17.643,17.643,23600.0
2009-10-29 11:40:00,24.27,24.28,24.26,24.28,51700.0,17.6357,17.643,17.6284,17.643,51700.0
2009-10-29 11:45:00,24.29,24.36,24.29,24.35,35700.0,17.6502,17.7011,17.6502,17.6938,35700.0
2009-10-29 11:50:00,24.35,24.35,24.32,24.33,39100.0,17.6938,17.6938,17.672,17.6793,39100.0
2009-10-29 11:55:00,24.33,24.38,24.32,24.37,27700.0,17.6793,17.7156,17.672,17.7084,27700.0
2009-10-29 12:00:00,24.38,24.4,24.35,24.39,29300.0,17.7156,17.7302,17.6938,17.7229,29300.0
2009-10-29 12:05:00,24.39,24.43,24.39,24.4,20700.0,17.7229,17.752,17.7229,17.7302,20700.0
2009-10-29 12:10:00,24.41,24.43,24.4,24.42,25000.0,17.7374,17.752,17.7302,17.7447,25000.0
2009-10-29 12:15:00,24.42,24.44,24.41,24.44,20100.0,17.7447,17.7592,17.7374,17.7592,20100.0
2009-10-29 12:20:00,24.43,24.43,24.4,24.4,45000.0,17.752,17.752,17.7302,17.7302,45000.0
2009-10-29 12:25:00,24.39,24.43,24.39,24.43,21900.0,17.7229,17.752,17.7229,17.752,21900.0
2009-10-29 12:30:00,24.43,24.44,24.43,24.44,9500.0,17.752,17.7592,17.752,17.7592,9500.0
2009-10-29 12:35:00,24.45,24.49,24.45,24.46,30600.0,17.7665,17.7956,17.7665,17.7738,30600.0
2009-10-29 12:40:00,24.46,24.47,24.44,24.44,39500.0,17.7738,17.781,17.7592,17.7592,39500.0
2009-10-29 12:45:00,24.45,24.46,24.41,24.45,41300.0,17.7665,17.7738,17.7374,17.7665,41300.0
2009-10-29 12:50:00,24.45,24.47,24.42,24.43,32500.0,17.7665,17.781,17.7447,17.752,32500.0
2009-10-29 12:55:00,24.43,24.43,24.39,24.39,18700.0,17.752,17.752,17.7229,17.7229,18700.0
2009-10-29 13:00:00,24.39,24.4,24.37,24.39,37900.0,17.7229,17.7302,17.7084,17.7229,37900.0
2009-10-29 13:05:00,24.39,24.42,24.39,24.42,15100.0,17.7229,17.7447,17.7229,17.7447,15100.0
2009-10-29 13:10:00,24.42,24.42,24.41,24.42,8000.0,17.7447,17.7447,17.7374,17.7447,8000.0
2009-10-29 13:15:00,24.41,24.44,24.41,24.43,25200.0,17.7374,17.7592,17.7374,17.752,25200.0
2009-10-29 13:20:00,24.44,24.46,24.42,24.43,45100.0,17.7592,17.7738,17.7447,17.752,45100.0
2009-10-29 13:25:00,24.43,24.43,24.39,24.4,93100.0,17.752,17.752,17.7229,17.7302,93100.0
2009-10-29 13:30:00,24.4,24.43,24.4,24.42,40700.0,17.7302,17.752,17.7302,17.7447,40700.0
2009-10-29 13:35:00,24.43,24.46,24.43,24.45,44500.0,17.752,17.7738,17.752,17.7665,44500.0
2009-10-29 13:40:00,24.45,24.49,24.45,24.48,46500.0,17.7665,17.7956,17.7665,17.7883,46500.0
2009-10-29 13:45:00,24.49,24.51,24.45,24.48,37100.0,17.7956,17.8101,17.7665,17.7883,37100.0
2009-10-29 13:50:00,24.48,24.5,24.47,24.49,20100.0,17.7883,17.8028,17.781,17.7956,20100.0
2009-10-29 13:55:00,24.49,24.49,24.45,24.47,54000.0,17.7956,17.7956,17.7665,17.781,54000.0
2009-10-29 14:00:00,24.46,24.48,24.46,24.47,12800.0,17.7738,17.7883,17.7738,17.781,12800.0
2009-10-29 14:05:00,24.47,24.48,24.45,24.46,40700.0,17.781,17.7883,17.7665,17.7738,40700.0
2009-10-29 14:10:00,24.46,24.51,24.45,24.5,49700.0,17.7738,17.8101,17.7665,17.8028,49700.0
2009-10-29 14:15:00,24.51,24.52,24.48,24.49,76200.0,17.8101,17.8174,17.7883,17.7956,76200.0
2009-10-29 14:20:00,24.5,24.51,24.49,24.49,21600.0,17.8028,17.8101,17.7956,17.7956,21600.0
2009-10-29 14:25:00,24.49,24.54,24.49,24.51,28600.0,17.7956,17.8319,17.7956,17.8101,28600.0
2009-10-29 14:30:00,24.52,24.56,24.51,24.55,43700.0,17.8174,17.8464,17.8101,17.8392,43700.0
2009-10-29 14:35:00,24.55,24.58,24.55,24.57,33500.0,17.8392,17.861,17.8392,17.8537,33500.0
2009-10-29 14:40:00,24.57,24.61,24.57,24.59,45300.0,17.8537,17.8828,17.8537,17.8682,45300.0
2009-10-29 14:45:00,24.59,24.59,24.57,24.57,23200.0,17.8682,17.8682,17.8537,17.8537,23200.0
2009-10-29 14:50:00,24.57,24.59,24.56,24.58,37100.0,17.8537,17.8682,17.8464,17.861,37100.0
2009-10-29 14:55:00,24.57,24.58,24.55,24.55,57100.0,17.8537,17.861,17.8392,17.8392,57100.0
2009-10-29 15:00:00,24.55,24.58,24.54,24.58,56900.0,17.8392,17.861,17.8319,17.861,56900.0
2009-10-29 15:05:00,24.58,24.64,24.58,24.63,83300.0,17.861,17.9046,17.861,17.8973,83300.0
2009-10-29 15:10:00,24.63,24.66,24.62,24.64,83000.0,17.8973,17.9191,17.89,17.9046,83000.0
2009-10-29 15:15:00,24.65,24.65,24.61,24.62,80300.0,17.9118,17.9118,17.8828,17.89,80300.0
2009-10-29 15:20:00,24.63,24.66,24.62,24.65,60400.0,17.8973,17.9191,17.89,17.9118,60400.0
2009-10-29 15:25:00,24.65,24.68,24.64,24.67,108800.0,17.9118,17.9336,17.9046,17.9264,108800.0
2009-10-29 15:30:00,24.67,24.67,24.65,24.66,97800.0,17.9264,17.9264,17.9118,17.9191,97800.0
2009-10-29 15:35:00,24.66,24.68,24.64,24.68,107500.0,17.9191,17.9336,17.9046,17.9336,107500.0
2009-10-29 15:40:00,24.68,24.68,24.59,24.59,106000.0,17.9336,17.9336,17.8682,17.8682,106000.0
2009-10-29 15:45:00,24.59,24.64,24.58,24.63,156600.0,17.8682,17.9046,17.861,17.8973,156600.0
2009-10-29 15:50:00,24.63,24.64,24.6,24.6,239200.0,17.8973,17.9046,17.8755,17.8755,239200.0
2009-10-29 15:55:00,24.61,24.71,24.6,24.69,577500.0,17.8828,17.9554,17.8755,17.9409,577500.0
2009-10-30 09:30:00,24.64,24.64,24.1,24.12,120600.0,17.9046,17.9046,17.5122,17.5267,120600.0
2009-10-30 09:35:00,24.14,24.2,23.91,23.95,168400.0,17.5412,17.5848,17.3741,17.4032,168400.0
2009-10-30 09:40:00,23.95,23.96,23.82,23.89,164400.0,17.4032,17.4104,17.3087,17.3596,164400.0
2009-10-30 09:45:00,23.88,23.95,23.84,23.88,119200.0,17.3523,17.4032,17.3232,17.3523,119200.0
2009-10-30 09:50:00,23.88,23.98,23.86,23.9,131400.0,17.3523,17.425,17.3378,17.3668,131400.0
2009-10-30 09:55:00,23.89,24.02,23.86,24.0,169300.0,17.3596,17.454,17.3378,17.4395,169300.0
2009-10-30 10:00:00,23.99,24.04,23.94,23.96,145800.0,17.4322,17.4686,17.3959,17.4104,145800.0
2009-10-30 10:05:00,23.96,23.98,23.9,23.9,165800.0,17.4104,17.425,17.3668,17.3668,165800.0
2009-10-30 10:10:00,23.9,23.93,23.75,23.76,113600.0,17.3668,17.3886,17.2578,17.2651,113600.0
2009-10-30 10:15:00,23.76,23.77,23.67,23.69,139200.0,17.2651,17.2724,17.1997,17.2142,139200.0
2009-10-30 10:20:00,23.69,23.75,23.67,23.72,135000.0,17.2142,17.2578,17.1997,17.236,135000.0
2009-10-30 10:25:00,23.72,23.86,23.72,23.83,160600.0,17.236,17.3378,17.236,17.316,160600.0
2009-10-30 10:30:00,23.83,23.84,23.72,23.74,90700.0,17.316,17.3232,17.236,17.2506,90700.0
2009-10-30 10:35:00,23.74,23.75,23.72,23.75,69000.0,17.2506,17.2578,17.236,17.2578,69000.0
2009-10-30 10:40:00,23.75,23.75,23.74,23.75,39100.0,17.2578,17.2578,17.2506,17.2578,39100.0
2009-10-30 10:45:00,23.75,23.89,23.75,23.86,105800.0,17.2578,17.3596,17.2578,17.3378,105800.0
2009-10-30 10:50:00,23.87,23.88,23.8,23.81,50900.0,17.345,17.3523,17.2942,17.3014,50900.0
2009-10-30 10:55:00,23.81,23.83,23.79,23.82,75300.0,17.3014,17.316,17.2869,17.3087,75300.0
2009-10-30 11:00:00,23.81,23.83,23.8,23.81,28700.0,17.3014,17.316,17.2942,17.3014,28700.0
2009-10-30 11:05:00,23.81,23.84,23.8,23.83,103700.0,17.3014,17.3232,17.2942,17.316,103700.0
2009-10-30 11:10:00,23.83,23.85,23.76,23.77,81000.0,17.316,17.3305,17.2651,17.2724,81000.0
2009-10-30 11:15:00,23.77,23.78,23.76,23.76,36600.0,17.2724,17.2796,17.2651,17.2651,36600.0
2009-10-30 11:20:00,23.77,23.8,23.7,23.7,85100.0,17.2724,17.2942,17.2215,17.2215,85100.0
2009-10-30 11:25:00,23.71,23.73,23.69,23.69,68400.0,17.2288,17.2433,17.2142,17.2142,68400.0
2009-10-30 11:30:00,23.69,23.7,23.65,23.67,82200.0,17.2142,17.2215,17.1852,17.1997,82200.0
2009-10-30 11:35:00,23.66,23.66,23.57,23.62,149400.0,17.1924,17.1924,17.127,17.1634,149400.0
2009-10-30 11:40:00,23.61,23.62,23.53,23.54,102100.0,17.1561,17.1634,17.098,17.1052,102100.0
2009-10-30 11:45:00,23.53,23.54,23.49,23.5,106700.0,17.098,17.1052,17.0689,17.0762,106700.0
2009-10-30 11:50:00,23.5,23.52,23.43,23.45,86000.0,17.0762,17.0907,17.0253,17.0398,86000.0
2009-10-30 11:55:00,23.45,23.51,23.42,23.5,143700.0,17.0398,17.0834,17.018,17.0762,143700.0
2009-10-30 12:00:00,23.5,23.5,23.49,23.5,26900.0,17.0762,17.0762,17.0689,17.0762,26900.0
2009-10-30 12:05:00,23.5,23.57,23.49,23.54,78700.0,17.0762,17.127,17.0689,17.1052,78700.0
2009-10-30 12:10:00,23.55,23.58,23.52,23.55,103400.0,17.1125,17.1343,17.0907,17.1125,103400.0
2009-10-30 12:15:00,23.55,23.55,23.49,23.49,38900.0,17.1125,17.1125,17.0689,17.0689,38900.0
2009-10-30 12:20:00,23.5,23.5,23.49,23.5,8800.0,17.0762,17.0762,17.0689,17.0762,8800.0
2009-10-30 12:25:00,23.49,23.5,23.42,23.48,112500.0,17.0689,17.0762,17.018,17.0616,112500.0
2009-10-30 12:30:00,23.48,23.51,23.44,23.46,117900.0,17.0616,17.0834,17.0326,17.0471,117900.0
2009-10-30 12:35:00,23.45,23.47,23.43,23.44,74100.0,17.0398,17.0544,17.0253,17.0326,74100.0
2009-10-30 12:40:00,23.43,23.46,23.43,23.45,25700.0,17.0253,17.0471,17.0253,17.0398,25700.0
2009-10-30 12:45:00,23.45,23.45,23.33,23.36,153200.0,17.0398,17.0398,16.9526,16.9744,153200.0
2009-10-30 12:50:00,23.36,23.44,23.36,23.43,23200.0,16.9744,17.0326,16.9744,17.0253,23200.0
2009-10-30 12:55:00,23.44,23.46,23.42,23.42,79900.0,17.0326,17.0471,17.018,17.018,79900.0
2009-10-30 13:00:00,23.41,23.45,23.41,23.45,62900.0,17.0108,17.0398,17.0108,17.0398,62900.0
2009-10-30 13:05:00,23.45,23.5,23.44,23.5,66600.0,17.0398,17.0762,17.0326,17.0762,66600.0
2009-10-30 13:10:00,23.5,23.52,23.49,23.51,164700.0,17.0762,17.0907,17.0689,17.0834,164700.0
2009-10-30 13:15:00,23.51,23.53,23.5,23.53,52100.0,17.0834,17.098,17.0762,17.098,52100.0
2009-10-30 13:20:00,23.53,23.58,23.52,23.58,130500.0,17.098,17.1343,17.0907,17.1343,130500.0
2009-10-30 13:25:00,23.58,23.65,23.57,23.65,139700.0,17.1343,17.1852,17.127,17.1852,139700.0
2009-10-30 13:30:00,23.65,23.66,23.58,23.6,119400.0,17.1852,17.1924,17.1343,17.1488,119400.0
2009-10-30 13:35:00,23.6,23.64,23.59,23.64,82200.0,17.1488,17.1779,17.1416,17.1779,82200.0
2009-10-30 13:40:00,23.63,23.66,23.63,23.65,38000.0,17.1706,17.1924,17.1706,17.1852,38000.0
2009-10-30 13:45:00,23.65,23.68,23.65,23.66,49400.0,17.1852,17.207,17.1852,17.1924,49400.0
2009-10-30 13:50:00,23.65,23.66,23.62,23.62,22000.0,17.1852,17.1924,17.1634,17.1634,22000.0
2009-10-30 13:55:00,23.62,23.65,23.6,23.64,45100.0,17.1634,17.1852,17.1488,17.1779,45100.0
2009-10-30 14:00:00,23.64,23.69,23.63,23.67,77000.0,17.1779,17.2142,17.1706,17.1997,77000.0
2009-10-30 14:05:00,23.67,23.76,23.66,23.75,108500.0,17.1997,17.2651,17.1924,17.2578,108500.0
2009-10-30 14:10:00,23.75,23.76,23.73,23.75,61100.0,17.2578,17.2651,17.2433,17.2578,61100.0
2009-10-30 14:15:00,23.74,23.75,23.7,23.72,73700.0,17.2506,17.2578,17.2215,17.236,73700.0
2009-10-30 14:20:00,23.72,23.73,23.67,23.67,304200.0,17.236,17.2433,17.1997,17.1997,304200.0
2009-10-30 14:25:00,23.68,23.69,23.67,23.69,38600.0,17.207,17.2142,17.1997,17.2142,38600.0
2009-10-30 14:30:00,23.68,23.68,23.62,23.62,34700.0,17.207,17.207,17.1634,17.1634,34700.0
2009-10-30 14:35:00,23.63,23.66,23.6,23.63,177400.0,17.1706,17.1924,17.1488,17.1706,177400.0
2009-10-30 14:40:00,23.64,23.65,23.59,23.63,70000.0,17.1779,17.1852,17.1416,17.1706,70000.0
2009-10-30 14:45:00,23.63,23.65,23.6,23.6,61200.0,17.1706,17.1852,17.1488,17.1488,61200.0
2009-10-30 14:50:00,23.6,23.66,23.59,23.66,53400.0,17.1488,17.1924,17.1416,17.1924,53400.0
2009-10-30 14:55:00,23.65,23.68,23.64,23.65,246400.0,17.1852,17.207,17.1779,17.1852,246400.0
2009-10-30 15:00:00,23.65,23.65,23.58,23.63,85400.0,17.1852,17.1852,17.1343,17.1706,85400.0
2009-10-30 15:05:00,23.62,23.63,23.56,23.57,68200.0,17.1634,17.1706,17.1198,17.127,68200.0
2009-10-30 15:10:00,23.57,23.65,23.56,23.6,83500.0,17.127,17.1852,17.1198,17.1488,83500.0
2009-10-30 15:15:00,23.59,23.61,23.54,23.54,47700.0,17.1416,17.1561,17.1052,17.1052,47700.0
2009-10-30 15:20:00,23.55,23.59,23.54,23.54,81100.0,17.1125,17.1416,17.1052,17.1052,81100.0
2009-10-30 15:25:00,23.53,23.56,23.5,23.54,109100.0,17.098,17.1198,17.0762,17.1052,109100.0
2009-10-30 15:30:00,23.54,23.6,23.53,23.58,89600.0,17.1052,17.1488,17.098,17.1343,89600.0
2009-10-30 15:35:00,23.58,23.65,23.58,23.58,188300.0,17.1343,17.1852,17.1343,17.1343,188300.0
2009-10-30 15:40:00,23.59,23.68,23.59,23.62,175800.0,17.1416,17.207,17.1416,17.1634,175800.0
2009-10-30 15:45:00,23.62,23.63,23.56,23.57,176900.0,17.1634,17.1706,17.1198,17.127,176900.0
2009-10-30 15:50:00,23.57,23.58,23.52,23.53,276700.0,17.127,17.1343,17.0907,17.098,276700.0
2009-10-30 15:55:00,23.53,23.53,23.45,23.46,624700.0,17.098,17.098,17.0398,17.0471,624700.0
2009-11-02 09:30:00,23.53,23.63,23.49,23.59,58000.0,17.098,17.1706,17.0689,17.1416,58000.0
2009-11-02 09:35:00,23.59,23.61,23.49,23.5,55500.0,17.1416,17.1561,17.0689,17.0762,55500.0
2009-11-02 09:40:00,23.49,23.55,23.45,23.51,47300.0,17.0689,17.1125,17.0398,17.0834,47300.0
2009-11-02 09:45:00,23.5,23.53,23.48,23.51,71400.0,17.0762,17.098,17.0616,17.0834,71400.0
2009-11-02 09:50:00,23.52,23.6,23.51,23.58,61300.0,17.0907,17.1488,17.0834,17.1343,61300.0
2009-11-02 09:55:00,23.58,23.6,23.51,23.53,50300.0,17.1343,17.1488,17.0834,17.098,50300.0
2009-11-02 10:00:00,23.54,23.64,23.53,23.6,82100.0,17.1052,17.1779,17.098,17.1488,82100.0
2009-11-02 10:05:00,23.6,23.62,23.48,23.49,96800.0,17.1488,17.1634,17.0616,17.0689,96800.0
2009-11-02 10:10:00,23.48,23.49,23.41,23.48,103800.0,17.0616,17.0689,17.0108,17.0616,103800.0
2009-11-02 10:15:00,23.5,23.54,23.49,23.51,54700.0,17.0762,17.1052,17.0689,17.0834,54700.0
2009-11-02 10:20:00,23.51,23.51,23.48,23.48,53000.0,17.0834,17.0834,17.0616,17.0616,53000.0
2009-11-02 10:25:00,23.48,23.51,23.47,23.49,78200.0,17.0616,17.0834,17.0544,17.0689,78200.0
2009-11-02 10:30:00,23.49,23.5,23.43,23.45,44700.0,17.0689,17.0762,17.0253,17.0398,44700.0
2009-11-02 10:35:00,23.45,23.47,23.44,23.47,18800.0,17.0398,17.0544,17.0326,17.0544,18800.0
2009-11-02 10:40:00,23.47,23.51,23.46,23.5,38800.0,17.0544,17.0834,17.0471,17.0762,38800.0
2009-11-02 10:45:00,23.5,23.5,23.45,23.49,28800.0,17.0762,17.0762,17.0398,17.0689,28800.0
2009-11-02 10:50:00,23.49,23.49,23.46,23.46,27200.0,17.0689,17.0689,17.0471,17.0471,27200.0
2009-11-02 10:55:00,23.46,23.48,23.42,23.43,41900.0,17.0471,17.0616,17.018,17.0253,41900.0
2009-11-02 11:00:00,23.43,23.43,23.34,23.35,75600.0,17.0253,17.0253,16.9599,16.9672,75600.0
2009-11-02 11:05:00,23.35,23.36,23.3,23.33,44300.0,16.9672,16.9744,16.9308,16.9526,44300.0
2009-11-02 11:10:00,23.32,23.38,23.29,23.36,57000.0,16.9454,16.989,16.9236,16.9744,57000.0
2009-11-02 11:15:00,23.37,23.37,23.33,23.35,23800.0,16.9817,16.9817,16.9526,16.9672,23800.0
2009-11-02 11:20:00,23.35,23.4,23.34,23.39,36600.0,16.9672,17.0035,16.9599,16.9962,36600.0
2009-11-02 11:25:00,23.39,23.39,23.32,23.32,44200.0,16.9962,16.9962,16.9454,16.9454,44200.0
2009-11-02 11:30:00,23.33,23.33,23.26,23.28,63000.0,16.9526,16.9526,16.9018,16.9163,63000.0
2009-11-02 11:35:00,23.28,23.29,23.21,23.21,79100.0,16.9163,16.9236,16.8654,16.8654,79100.0
2009-11-02 11:40:00,23.21,23.3,23.21,23.29,43900.0,16.8654,16.9308,16.8654,16.9236,43900.0
2009-11-02 11:45:00,23.29,23.31,23.27,23.31,60700.0,16.9236,16.9381,16.909,16.9381,60700.0
2009-11-02 11:50:00,23.31,23.34,23.3,23.34,17000.0,16.9381,16.9599,16.9308,16.9599,17000.0
2009-11-02 11:55:00,23.34,23.39,23.34,23.36,26200.0,16.9599,16.9962,16.9599,16.9744,26200.0
2009-11-02 12:00:00,23.35,23.36,23.32,23.33,21200.0,16.9672,16.9744,16.9454,16.9526,21200.0
2009-11-02 12:05:00,23.32,23.33,23.28,23.33,24500.0,16.9454,16.9526,16.9163,16.9526,24500.0
2009-11-02 12:10:00,23.32,23.35,23.31,23.32,40800.0,16.9454,16.9672,16.9381,16.9454,40800.0
2009-11-02 12:15:00,23.32,23.33,23.24,23.3,41300.0,16.9454,16.9526,16.8872,16.9308,41300.0
2009-11-02 12:20:00,23.3,23.31,23.27,23.31,17100.0,16.9308,16.9381,16.909,16.9381,17100.0
2009-11-02 12:25:00,23.32,23.35,23.31,23.31,48300.0,16.9454,16.9672,16.9381,16.9381,48300.0
2009-11-02 12:30:00,23.3,23.31,23.21,23.23,42700.0,16.9308,16.9381,16.8654,16.88,42700.0
2009-11-02 12:35:00,23.24,23.29,23.24,23.28,19300.0,16.8872,16.9236,16.8872,16.9163,19300.0
2009-11-02 12:40:00,23.28,23.29,23.2,23.21,28700.0,16.9163,16.9236,16.8582,16.8654,28700.0
2009-11-02 12:45:00,23.2,23.23,23.18,23.22,27000.0,16.8582,16.88,16.8436,16.8727,27000.0
2009-11-02 12:50:00,23.22,23.23,23.02,23.1,166100.0,16.8727,16.88,16.7274,16.7855,166100.0
2009-11-02 12:55:00,23.11,23.15,23.02,23.03,38500.0,16.7928,16.8219,16.7274,16.7347,38500.0
2009-11-02 13:00:00,23.02,23.17,23.01,23.17,56100.0,16.7274,16.8364,16.7201,16.8364,56100.0
2009-11-02 13:05:00,23.17,23.18,23.13,23.17,40300.0,16.8364,16.8436,16.8073,16.8364,40300.0
2009-11-02 13:10:00,23.18,23.19,23.16,23.16,30500.0,16.8436,16.8509,16.8291,16.8291,30500.0
2009-11-02 13:15:00,23.16,23.22,23.13,23.21,57200.0,16.8291,16.8727,16.8073,16.8654,57200.0
2009-11-02 13:20:00,23.21,23.27,23.2,23.25,46100.0,16.8654,16.909,16.8582,16.8945,46100.0
2009-11-02 13:25:00,23.25,23.28,23.24,23.27,24900.0,16.8945,16.9163,16.8872,16.909,24900.0
2009-11-02 13:30:00,23.26,23.26,23.2,23.2,35200.0,16.9018,16.9018,16.8582,16.8582,35200.0
2009-11-02 13:35:00,23.2,23.21,23.16,23.2,44000.0,16.8582,16.8654,16.8291,16.8582,44000.0
2009-11-02 13:40:00,23.2,23.2,23.16,23.2,37800.0,16.8582,16.8582,16.8291,16.8582,37800.0
2009-11-02 13:45:00,23.19,23.22,23.17,23.22,36900.0,16.8509,16.8727,16.8364,16.8727,36900.0
2009-11-02 13:50:00,23.21,23.22,23.17,23.22,49300.0,16.8654,16.8727,16.8364,16.8727,49300.0
2009-11-02 13:55:00,23.22,23.24,23.18,23.19,54700.0,16.8727,16.8872,16.8436,16.8509,54700.0
2009-11-02 14:00:00,23.18,23.23,23.18,23.22,31500.0,16.8436,16.88,16.8436,16.8727,31500.0
2009-11-02 14:05:00,23.21,23.24,23.19,23.24,43000.0,16.8654,16.8872,16.8509,16.8872,43000.0
2009-11-02 14:10:00,23.24,23.34,23.24,23.33,37600.0,16.8872,16.9599,16.8872,16.9526,37600.0
2009-11-02 14:15:00,23.33,23.33,23.26,23.27,26000.0,16.9526,16.9526,16.9018,16.909,26000.0
2009-11-02 14:20:00,23.27,23.4,23.27,23.38,48100.0,16.909,17.0035,16.909,16.989,48100.0
2009-11-02 14:25:00,23.37,23.42,23.35,23.42,25000.0,16.9817,17.018,16.9672,17.018,25000.0
2009-11-02 14:30:00,23.41,23.41,23.36,23.39,59400.0,17.0108,17.0108,16.9744,16.9962,59400.0
2009-11-02 14:35:00,23.4,23.4,23.35,23.36,42100.0,17.0035,17.0035,16.9672,16.9744,42100.0
2009-11-02 14:40:00,23.35,23.41,23.35,23.36,53600.0,16.9672,17.0108,16.9672,16.9744,53600.0
2009-11-02 14:45:00,23.37,23.39,23.35,23.35,47900.0,16.9817,16.9962,16.9672,16.9672,47900.0
2009-11-02 14:50:00,23.35,23.37,23.35,23.36,26100.0,16.9672,16.9817,16.9672,16.9744,26100.0
2009-11-02 14:55:00,23.36,23.37,23.26,23.32,88000.0,16.9744,16.9817,16.9018,16.9454,88000.0
2009-11-02 15:00:00,23.32,23.38,23.32,23.38,45600.0,16.9454,16.989,16.9454,16.989,45600.0
2009-11-02 15:05:00,23.39,23.41,23.37,23.37,61700.0,16.9962,17.0108,16.9817,16.9817,61700.0
2009-11-02 15:10:00,23.38,23.42,23.37,23.38,80300.0,16.989,17.018,16.9817,16.989,80300.0
2009-11-02 15:15:00,23.39,23.42,23.35,23.37,50300.0,16.9962,17.018,16.9672,16.9817,50300.0
2009-11-02 15:20:00,23.36,23.38,23.32,23.36,99900.0,16.9744,16.989,16.9454,16.9744,99900.0
2009-11-02 15:25:00,23.37,23.4,23.32,23.4,181900.0,16.9817,17.0035,16.9454,17.0035,181900.0
2009-11-02 15:30:00,23.39,23.47,23.39,23.45,84200.0,16.9962,17.0544,16.9962,17.0398,84200.0
2009-11-02 15:35:00,23.46,23.5,23.45,23.48,94600.0,17.0471,17.0762,17.0398,17.0616,94600.0
2009-11-02 15:40:00,23.49,23.54,23.48,23.52,114300.0,17.0689,17.1052,17.0616,17.0907,114300.0
2009-11-02 15:45:00,23.52,23.53,23.48,23.49,62800.0,17.0907,17.098,17.0616,17.0689,62800.0
2009-11-02 15:50:00,23.5,23.52,23.49,23.51,126100.0,17.0762,17.0907,17.0689,17.0834,126100.0
2009-11-02 15:55:00,23.51,23.51,23.43,23.46,525000.0,17.0834,17.0834,17.0253,17.0471,525000.0
2009-11-03 09:30:00,23.34,23.35,23.15,23.19,29900.0,16.9599,16.9672,16.8219,16.8509,29900.0
2009-11-03 09:35:00,23.2,23.37,23.2,23.3,30600.0,16.8582,16.9817,16.8582,16.9308,30600.0
2009-11-03 09:40:00,23.29,23.31,23.22,23.3,26900.0,16.9236,16.9381,16.8727,16.9308,26900.0
2009-11-03 09:45:00,23.3,23.32,23.17,23.2,41000.0,16.9308,16.9454,16.8364,16.8582,41000.0
2009-11-03 09:50:00,23.2,23.25,23.19,23.25,20900.0,16.8582,16.8945,16.8509,16.8945,20900.0
2009-11-03 09:55:00,23.25,23.31,23.25,23.29,44100.0,16.8945,16.9381,16.8945,16.9236,44100.0
2009-11-03 10:00:00,23.29,23.33,23.23,23.32,66000.0,16.9236,16.9526,16.88,16.9454,66000.0
2009-11-03 10:05:00,23.33,23.35,23.29,23.3,76600.0,16.9526,16.9672,16.9236,16.9308,76600.0
2009-11-03 10:10:00,23.3,23.3,23.26,23.26,43700.0,16.9308,16.9308,16.9018,16.9018,43700.0
2009-11-03 10:15:00,23.26,23.27,23.17,23.19,56200.0,16.9018,16.909,16.8364,16.8509,56200.0
2009-11-03 10:20:00,23.19,23.21,23.17,23.21,36300.0,16.8509,16.8654,16.8364,16.8654,36300.0
2009-11-03 10:25:00,23.2,23.22,23.18,23.2,78800.0,16.8582,16.8727,16.8436,16.8582,78800.0
2009-11-03 10:30:00,23.2,23.2,23.19,23.19,27600.0,16.8582,16.8582,16.8509,16.8509,27600.0
2009-11-03 10:35:00,23.2,23.23,23.19,23.21,62800.0,16.8582,16.88,16.8509,16.8654,62800.0
2009-11-03 10:40:00,23.21,23.28,23.21,23.27,44000.0,16.8654,16.9163,16.8654,16.909,44000.0
2009-11-03 10:45:00,23.27,23.3,23.26,23.3,29500.0,16.909,16.9308,16.9018,16.9308,29500.0
2009-11-03 10:50:00,23.29,23.31,23.28,23.28,29800.0,16.9236,16.9381,16.9163,16.9163,29800.0
2009-11-03 10:55:00,23.28,23.29,23.28,23.29,19900.0,16.9163,16.9236,16.9163,16.9236,19900.0
2009-11-03 11:00:00,23.29,23.29,23.25,23.26,30200.0,16.9236,16.9236,16.8945,16.9018,30200.0
2009-11-03 11:05:00,23.26,23.27,23.24,23.24,10700.0,16.9018,16.909,16.8872,16.8872,10700.0
2009-11-03 11:10:00,23.24,23.25,23.22,23.24,35000.0,16.8872,16.8945,16.8727,16.8872,35000.0
2009-11-03 11:15:00,23.23,23.24,23.15,23.15,55000.0,16.88,16.8872,16.8219,16.8219,55000.0
2009-11-03 11:20:00,23.15,23.16,23.13,23.15,22100.0,16.8219,16.8291,16.8073,16.8219,22100.0
2009-11-03 11:25:00,23.14,23.14,23.09,23.13,41500.0,16.8146,16.8146,16.7783,16.8073,41500.0
2009-11-03 11:30:00,23.13,23.14,23.08,23.09,86700.0,16.8073,16.8146,16.771,16.7783,86700.0
2009-11-03 11:35:00,23.08,23.08,23.05,23.07,19100.0,16.771,16.771,16.7492,16.7637,19100.0
2009-11-03 11:40:00,23.07,23.11,23.06,23.07,41100.0,16.7637,16.7928,16.7565,16.7637,41100.0
2009-11-03 11:45:00,23.07,23.12,23.04,23.12,34400.0,16.7637,16.8001,16.7419,16.8001,34400.0
2009-11-03 11:50:00,23.12,23.13,23.09,23.1,26500.0,16.8001,16.8073,16.7783,16.7855,26500.0
2009-11-03 11:55:00,23.1,23.1,23.08,23.09,32600.0,16.7855,16.7855,16.771,16.7783,32600.0
2009-11-03 12:00:00,23.1,23.14,23.09,23.11,28900.0,16.7855,16.8146,16.7783,16.7928,28900.0
2009-11-03 12:05:00,23.11,23.11,23.05,23.1,57900.0,16.7928,16.7928,16.7492,16.7855,57900.0
2009-11-03 12:10:00,23.1,23.13,23.08,23.11,37100.0,16.7855,16.8073,16.771,16.7928,37100.0
2009-11-03 12:15:00,23.1,23.11,23.03,23.05,85500.0,16.7855,16.7928,16.7347,16.7492,85500.0
2009-11-03 12:20:00,23.06,23.11,23.05,23.1,78000.0,16.7565,16.7928,16.7492,16.7855,78000.0
2009-11-03 12:25:00,23.1,23.15,23.1,23.15,28900.0,16.7855,16.8219,16.7855,16.8219,28900.0
2009-11-03 12:30:00,23.15,23.15,23.14,23.14,26600.0,16.8219,16.8219,16.8146,16.8146,26600.0
2009-11-03 12:35:00,23.15,23.19,23.14,23.18,107400.0,16.8219,16.8509,16.8146,16.8436,107400.0
2009-11-03 12:40:00,23.18,23.19,23.09,23.09,61800.0,16.8436,16.8509,16.7783,16.7783,61800.0
2009-11-03 12:45:00,23.09,23.11,23.04,23.04,133900.0,16.7783,16.7928,16.7419,16.7419,133900.0
2009-11-03 12:50:00,23.05,23.06,23.03,23.03,23200.0,16.7492,16.7565,16.7347,16.7347,23200.0
2009-11-03 12:55:00,23.03,23.06,23.03,23.04,31900.0,16.7347,16.7565,16.7347,16.7419,31900.0
2009-11-03 13:00:00,23.04,23.11,23.04,23.11,54100.0,16.7419,16.7928,16.7419,16.7928,54100.0
2009-11-03 13:05:00,23.11,23.14,23.11,23.13,35800.0,16.7928,16.8146,16.7928,16.8073,35800.0
2009-11-03 13:10:00,23.14,23.14,23.1,23.12,46400.0,16.8146,16.8146,16.7855,16.8001,46400.0
2009-11-03 13:15:00,23.12,23.13,23.08,23.09,24600.0,16.8001,16.8073,16.771,16.7783,24600.0
2009-11-03 13:20:00,23.09,23.11,23.07,23.08,36100.0,16.7783,16.7928,16.7637,16.771,36100.0
2009-11-03 13:25:00,23.08,23.1,23.07,23.09,23500.0,16.771,16.7855,16.7637,16.7783,23500.0
2009-11-03 13:30:00,23.08,23.1,23.08,23.09,14600.0,16.771,16.7855,16.771,16.7783,14600.0
2009-11-03 13:35:00,23.09,23.15,23.09,23.15,67000.0,16.7783,16.8219,16.7783,16.8219,67000.0
2009-11-03 13:40:00,23.15,23.17,23.14,23.17,21100.0,16.8219,16.8364,16.8146,16.8364,21100.0
2009-11-03 13:45:00,23.16,23.17,23.14,23.16,52900.0,16.8291,16.8364,16.8146,16.8291,52900.0
2009-11-03 13:50:00,23.17,23.19,23.16,23.18,30200.0,16.8364,16.8509,16.8291,16.8436,30200.0
2009-11-03 13:55:00,23.18,23.21,23.18,23.19,68300.0,16.8436,16.8654,16.8436,16.8509,68300.0
2009-11-03 14:00:00,23.2,23.22,23.19,23.21,111200.0,16.8582,16.8727,16.8509,16.8654,111200.0
2009-11-03 14:05:00,23.21,23.24,23.2,23.24,53100.0,16.8654,16.8872,16.8582,16.8872,53100.0
2009-11-03 14:10:00,23.25,23.26,23.22,23.22,55500.0,16.8945,16.9018,16.8727,16.8727,55500.0
2009-11-03 14:15:00,23.22,23.22,23.2,23.2,47600.0,16.8727,16.8727,16.8582,16.8582,47600.0
2009-11-03 14:20:00,23.21,23.28,23.2,23.22,128800.0,16.8654,16.9163,16.8582,16.8727,128800.0
2009-11-03 14:25:00,23.22,23.26,23.22,23.25,43100.0,16.8727,16.9018,16.8727,16.8945,43100.0
2009-11-03 14:30:00,23.24,23.33,23.24,23.31,58300.0,16.8872,16.9526,16.8872,16.9381,58300.0
2009-11-03 14:35:00,23.31,23.32,23.31,23.31,40000.0,16.9381,16.9454,16.9381,16.9381,40000.0
2009-11-03 14:40:00,23.32,23.33,23.28,23.33,116500.0,16.9454,16.9526,16.9163,16.9526,116500.0
2009-11-03 14:45:00,23.32,23.33,23.26,23.31,127200.0,16.9454,16.9526,16.9018,16.9381,127200.0
2009-11-03 14:50:00,23.31,23.31,23.27,23.28,74400.0,16.9381,16.9381,16.909,16.9163,74400.0
2009-11-03 14:55:00,23.27,23.28,23.2,23.21,93600.0,16.909,16.9163,16.8582,16.8654,93600.0
2009-11-03 15:00:00,23.21,23.26,23.2,23.25,39600.0,16.8654,16.9018,16.8582,16.8945,39600.0
2009-11-03 15:05:00,23.24,23.3,23.24,23.29,45800.0,16.8872,16.9308,16.8872,16.9236,45800.0
2009-11-03 15:10:00,23.3,23.31,23.28,23.29,37800.0,16.9308,16.9381,16.9163,16.9236,37800.0
2009-11-03 15:15:00,23.3,23.31,23.27,23.3,54600.0,16.9308,16.9381,16.909,16.9308,54600.0
2009-11-03 15:20:00,23.31,23.31,23.29,23.3,83400.0,16.9381,16.9381,16.9236,16.9308,83400.0
2009-11-03 15:25:00,23.3,23.35,23.29,23.34,49800.0,16.9308,16.9672,16.9236,16.9599,49800.0
2009-11-03 15:30:00,23.34,23.36,23.34,23.35,64500.0,16.9599,16.9744,16.9599,16.9672,64500.0
2009-11-03 15:35:00,23.35,23.36,23.32,23.32,81000.0,16.9672,16.9744,16.9454,16.9454,81000.0
2009-11-03 15:40:00,23.33,23.33,23.29,23.3,86800.0,16.9526,16.9526,16.9236,16.9308,86800.0
2009-11-03 15:45:00,23.3,23.33,23.3,23.31,99300.0,16.9308,16.9526,16.9308,16.9381,99300.0
2009-11-03 15:50:00,23.31,23.32,23.26,23.31,203800.0,16.9381,16.9454,16.9018,16.9381,203800.0
2009-11-03 15:55:00,23.31,23.37,23.28,23.37,394700.0,16.9381,16.9817,16.9163,16.9817,394700.0
2009-11-04 09:30:00,23.64,23.69,23.43,23.5,116000.0,17.1779,17.2142,17.0253,17.0762,116000.0
2009-11-04 09:35:00,23.47,23.56,23.46,23.53,102900.0,17.0544,17.1198,17.0471,17.098,102900.0
2009-11-04 09:40:00,23.52,23.56,23.39,23.48,127300.0,17.0907,17.1198,16.9962,17.0616,127300.0
2009-11-04 09:45:00,23.48,23.48,23.26,23.28,85500.0,17.0616,17.0616,16.9018,16.9163,85500.0
2009-11-04 09:50:00,23.28,23.38,23.21,23.22,89200.0,16.9163,16.989,16.8654,16.8727,89200.0
2009-11-04 09:55:00,23.23,23.24,23.15,23.21,91100.0,16.88,16.8872,16.8219,16.8654,91100.0
2009-11-04 10:00:00,23.21,23.33,23.13,23.24,141300.0,16.8654,16.9526,16.8073,16.8872,141300.0
2009-11-04 10:05:00,23.26,23.4,23.24,23.37,84900.0,16.9018,17.0035,16.8872,16.9817,84900.0
2009-11-04 10:10:00,23.36,23.38,23.29,23.35,72900.0,16.9744,16.989,16.9236,16.9672,72900.0
2009-11-04 10:15:00,23.35,23.37,23.17,23.18,117100.0,16.9672,16.9817,16.8364,16.8436,117100.0
2009-11-04 10:20:00,23.18,23.2,23.1,23.1,65900.0,16.8436,16.8582,16.7855,16.7855,65900.0
2009-11-04 10:25:00,23.11,23.12,23.04,23.05,52100.0,16.7928,16.8001,16.7419,16.7492,52100.0
2009-11-04 10:30:00,23.05,23.06,22.91,22.97,128300.0,16.7492,16.7565,16.6475,16.6911,128300.0
2009-11-04 10:35:00,22.97,23.16,22.97,23.13,116100.0,16.6911,16.8291,16.6911,16.8073,116100.0
2009-11-04 10:40:00,23.14,23.21,23.13,23.18,82900.0,16.8146,16.8654,16.8073,16.8436,82900.0
2009-11-04 10:45:00,23.18,23.19,23.12,23.14,50100.0,16.8436,16.8509,16.8001,16.8146,50100.0
2009-11-04 10:50:00,23.14,23.17,22.99,23.01,153700.0,16.8146,16.8364,16.7056,16.7201,153700.0
2009-11-04 10:55:00,23.01,23.08,22.97,23.06,184000.0,16.7201,16.771,16.6911,16.7565,184000.0
2009-11-04 11:00:00,23.05,23.1,23.03,23.08,67500.0,16.7492,16.7855,16.7347,16.771,67500.0
2009-11-04 11:05:00,23.09,23.23,23.09,23.22,117400.0,16.7783,16.88,16.7783,16.8727,117400.0
2009-11-04 11:10:00,23.22,23.24,23.17,23.24,66900.0,16.8727,16.8872,16.8364,16.8872,66900.0
2009-11-04 11:15:00,23.24,23.24,23.17,23.18,81400.0,16.8872,16.8872,16.8364,16.8436,81400.0
2009-11-04 11:20:00,23.18,23.24,23.17,23.17,81800.0,16.8436,16.8872,16.8364,16.8364,81800.0
2009-11-04 11:25:00,23.17,23.19,23.15,23.16,31300.0,16.8364,16.8509,16.8219,16.8291,31300.0
2009-11-04 11:30:00,23.15,23.15,23.1,23.11,30100.0,16.8219,16.8219,16.7855,16.7928,30100.0
2009-11-04 11:35:00,23.12,23.13,23.07,23.13,43000.0,16.8001,16.8073,16.7637,16.8073,43000.0
2009-11-04 11:40:00,23.13,23.15,23.13,23.15,12300.0,16.8073,16.8219,16.8073,16.8219,12300.0
2009-11-04 11:45:00,23.15,23.18,23.15,23.17,37300.0,16.8219,16.8436,16.8219,16.8364,37300.0
2009-11-04 11:50:00,23.16,23.19,23.15,23.18,56400.0,16.8291,16.8509,16.8219,16.8436,56400.0
2009-11-04 11:55:00,23.18,23.19,23.12,23.12,63900.0,16.8436,16.8509,16.8001,16.8001,63900.0
2009-11-04 12:00:00,23.12,23.14,23.1,23.14,48100.0,16.8001,16.8146,16.7855,16.8146,48100.0
2009-11-04 12:05:00,23.14,23.15,23.02,23.02,104200.0,16.8146,16.8219,16.7274,16.7274,104200.0
2009-11-04 12:10:00,23.03,23.05,23.0,23.02,78900.0,16.7347,16.7492,16.7129,16.7274,78900.0
2009-11-04 12:15:00,23.02,23.03,23.0,23.0,25800.0,16.7274,16.7347,16.7129,16.7129,25800.0
2009-11-04 12:20:00,23.0,23.01,22.98,22.99,101600.0,16.7129,16.7201,16.6983,16.7056,101600.0
2009-11-04 12:25:00,22.99,22.99,22.95,22.96,29500.0,16.7056,16.7056,16.6765,16.6838,29500.0
2009-11-04 12:30:00,22.97,22.97,22.92,22.94,35300.0,16.6911,16.6911,16.6547,16.6693,35300.0
2009-11-04 12:35:00,22.94,23.03,22.94,23.02,54800.0,16.6693,16.7347,16.6693,16.7274,54800.0
2009-11-04 12:40:00,23.02,23.02,22.93,22.96,80000.0,16.7274,16.7274,16.662,16.6838,80000.0
2009-11-04 12:45:00,22.96,22.96,22.87,22.88,58500.0,16.6838,16.6838,16.6184,16.6257,58500.0
2009-11-04 12:50:00,22.89,22.95,22.89,22.92,37800.0,16.6329,16.6765,16.6329,16.6547,37800.0
2009-11-04 12:55:00,22.93,22.97,22.92,22.94,29200.0,16.662,16.6911,16.6547,16.6693,29200.0
2009-11-04 13:00:00,22.95,23.0,22.94,22.98,44400.0,16.6765,16.7129,16.6693,16.6983,44400.0
2009-11-04 13:05:00,22.99,23.01,22.99,23.01,38400.0,16.7056,16.7201,16.7056,16.7201,38400.0
2009-11-04 13:10:00,23.01,23.02,22.98,22.99,96600.0,16.7201,16.7274,16.6983,16.7056,96600.0
2009-11-04 13:15:00,22.99,23.04,22.99,23.04,34300.0,16.7056,16.7419,16.7056,16.7419,34300.0
2009-11-04 13:20:00,23.03,23.06,23.03,23.06,80000.0,16.7347,16.7565,16.7347,16.7565,80000.0
2009-11-04 13:25:00,23.06,23.06,23.04,23.06,76600.0,16.7565,16.7565,16.7419,16.7565,76600.0
2009-11-04 13:30:00,23.06,23.06,23.03,23.04,142000.0,16.7565,16.7565,16.7347,16.7419,142000.0
2009-11-04 13:35:00,23.04,23.04,22.97,23.04,147200.0,16.7419,16.7419,16.6911,16.7419,147200.0
2009-11-04 13:40:00,23.04,23.05,23.03,23.05,46300.0,16.7419,16.7492,16.7347,16.7492,46300.0
2009-11-04 13:45:00,23.05,23.16,23.05,23.12,65200.0,16.7492,16.8291,16.7492,16.8001,65200.0
2009-11-04 13:50:00,23.12,23.16,23.11,23.12,45600.0,16.8001,16.8291,16.7928,16.8001,45600.0
2009-11-04 13:55:00,23.12,23.21,23.12,23.19,46200.0,16.8001,16.8654,16.8001,16.8509,46200.0
2009-11-04 14:00:00,23.2,23.24,23.19,23.24,58000.0,16.8582,16.8872,16.8509,16.8872,58000.0
2009-11-04 14:05:00,23.24,23.24,23.13,23.18,91800.0,16.8872,16.8872,16.8073,16.8436,91800.0
2009-11-04 14:10:00,23.18,23.22,23.17,23.17,32500.0,16.8436,16.8727,16.8364,16.8364,32500.0
2009-11-04 14:15:00,23.19,23.25,23.11,23.12,52500.0,16.8509,16.8945,16.7928,16.8001,52500.0
2009-11-04 14:20:00,23.13,23.21,23.11,23.14,76200.0,16.8073,16.8654,16.7928,16.8146,76200.0
2009-11-04 14:25:00,23.13,23.15,23.0,23.02,116100.0,16.8073,16.8219,16.7129,16.7274,116100.0
2009-11-04 14:30:00,23.02,23.14,23.0,23.12,93500.0,16.7274,16.8146,16.7129,16.8001,93500.0
2009-11-04 14:35:00,23.13,23.18,23.11,23.16,54700.0,16.8073,16.8436,16.7928,16.8291,54700.0
2009-11-04 14:40:00,23.17,23.26,23.14,23.2,99400.0,16.8364,16.9018,16.8146,16.8582,99400.0
2009-11-04 14:45:00,23.19,23.24,23.19,23.23,40700.0,16.8509,16.8872,16.8509,16.88,40700.0
2009-11-04 14:50:00,23.23,23.23,23.21,23.21,49200.0,16.88,16.88,16.8654,16.8654,49200.0
2009-11-04 14:55:00,23.21,23.23,23.19,23.22,44300.0,16.8654,16.88,16.8509,16.8727,44300.0
2009-11-04 15:00:00,23.23,23.23,23.2,23.2,50200.0,16.88,16.88,16.8582,16.8582,50200.0
2009-11-04 15:05:00,23.2,23.22,23.2,23.2,73900.0,16.8582,16.8727,16.8582,16.8582,73900.0
2009-11-04 15:10:00,23.2,23.25,23.15,23.2,68300.0,16.8582,16.8945,16.8219,16.8582,68300.0
2009-11-04 15:15:00,23.2,23.23,23.19,23.21,50500.0,16.8582,16.88,16.8509,16.8654,50500.0
2009-11-04 15:20:00,23.21,23.22,23.19,23.22,63200.0,16.8654,16.8727,16.8509,16.8727,63200.0
2009-11-04 15:25:00,23.21,23.29,23.21,23.27,122400.0,16.8654,16.9236,16.8654,16.909,122400.0
2009-11-04 15:30:00,23.28,23.28,23.15,23.16,136400.0,16.9163,16.9163,16.8219,16.8291,136400.0
2009-11-04 15:35:00,23.17,23.19,23.09,23.13,132100.0,16.8364,16.8509,16.7783,16.8073,132100.0
2009-11-04 15:40:00,23.13,23.15,23.09,23.14,112800.0,16.8073,16.8219,16.7783,16.8146,112800.0
2009-11-04 15:45:00,23.13,23.14,23.02,23.02,197900.0,16.8073,16.8146,16.7274,16.7274,197900.0
2009-11-04 15:50:00,23.02,23.02,22.94,22.95,238600.0,16.7274,16.7274,16.6693,16.6765,238600.0
2009-11-04 15:55:00,22.95,22.96,22.83,22.89,414700.0,16.6765,16.6838,16.5893,16.6329,414700.0
2009-11-05 09:30:00,23.05,23.24,22.91,23.04,81300.0,16.7492,16.8872,16.6475,16.7419,81300.0
2009-11-05 09:35:00,23.05,23.09,23.04,23.08,70300.0,16.7492,16.7783,16.7419,16.771,70300.0
2009-11-05 09:40:00,23.09,23.11,22.95,22.95,77100.0,16.7783,16.7928,16.6765,16.6765,77100.0
2009-11-05 09:45:00,22.95,23.14,22.92,23.14,53800.0,16.6765,16.8146,16.6547,16.8146,53800.0
2009-11-05 09:50:00,23.13,23.22,23.13,23.16,36000.0,16.8073,16.8727,16.8073,16.8291,36000.0
2009-11-05 09:55:00,23.15,23.16,23.09,23.13,38600.0,16.8219,16.8291,16.7783,16.8073,38600.0
2009-11-05 10:00:00,23.13,23.17,23.08,23.14,68000.0,16.8073,16.8364,16.771,16.8146,68000.0
2009-11-05 10:05:00,23.15,23.23,23.11,23.22,75000.0,16.8219,16.88,16.7928,16.8727,75000.0
2009-11-05 10:10:00,23.22,23.23,23.17,23.19,37800.0,16.8727,16.88,16.8364,16.8509,37800.0
2009-11-05 10:15:00,23.2,23.22,23.18,23.19,53200.0,16.8582,16.8727,16.8436,16.8509,53200.0
2009-11-05 10:20:00,23.2,23.27,23.19,23.25,42800.0,16.8582,16.909,16.8509,16.8945,42800.0
2009-11-05 10:25:00,23.25,23.3,23.25,23.27,24000.0,16.8945,16.9308,16.8945,16.909,24000.0
2009-11-05 10:30:00,23.27,23.3,23.25,23.28,20200.0,16.909,16.9308,16.8945,16.9163,20200.0
2009-11-05 10:35:00,23.27,23.37,23.27,23.37,29100.0,16.909,16.9817,16.909,16.9817,29100.0
2009-11-05 10:40:00,23.38,23.42,23.36,23.41,18100.0,16.989,17.018,16.9744,17.0108,18100.0
2009-11-05 10:45:00,23.41,23.47,23.4,23.47,22300.0,17.0108,17.0544,17.0035,17.0544,22300.0
2009-11-05 10:50:00,23.47,23.49,23.46,23.49,14500.0,17.0544,17.0689,17.0471,17.0689,14500.0
2009-11-05 10:55:00,23.49,23.51,23.48,23.51,27000.0,17.0689,17.0834,17.0616,17.0834,27000.0
2009-11-05 11:00:00,23.51,23.52,23.45,23.45,25300.0,17.0834,17.0907,17.0398,17.0398,25300.0
2009-11-05 11:05:00,23.46,23.46,23.43,23.44,20900.0,17.0471,17.0471,17.0253,17.0326,20900.0
2009-11-05 11:10:00,23.45,23.47,23.44,23.46,38500.0,17.0398,17.0544,17.0326,17.0471,38500.0
2009-11-05 11:15:00,23.46,23.47,23.42,23.43,21400.0,17.0471,17.0544,17.018,17.0253,21400.0
2009-11-05 11:20:00,23.43,23.45,23.42,23.45,35200.0,17.0253,17.0398,17.018,17.0398,35200.0
2009-11-05 11:25:00,23.44,23.45,23.38,23.38,33800.0,17.0326,17.0398,16.989,16.989,33800.0
2009-11-05 11:30:00,23.39,23.39,23.38,23.38,11500.0,16.9962,16.9962,16.989,16.989,11500.0
2009-11-05 11:35:00,23.38,23.42,23.36,23.42,25400.0,16.989,17.018,16.9744,17.018,25400.0
2009-11-05 11:40:00,23.42,23.42,23.39,23.41,19000.0,17.018,17.018,16.9962,17.0108,19000.0
2009-11-05 11:45:00,23.41,23.41,23.34,23.35,19700.0,17.0108,17.0108,16.9599,16.9672,19700.0
2009-11-05 11:50:00,23.35,23.36,23.33,23.36,22300.0,16.9672,16.9744,16.9526,16.9744,22300.0
2009-11-05 11:55:00,23.36,23.39,23.36,23.38,16000.0,16.9744,16.9962,16.9744,16.989,16000.0
2009-11-05 12:00:00,23.37,23.39,23.37,23.38,12600.0,16.9817,16.9962,16.9817,16.989,12600.0
2009-11-05 12:05:00,23.39,23.42,23.38,23.4,36800.0,16.9962,17.018,16.989,17.0035,36800.0
2009-11-05 12:10:00,23.39,23.4,23.36,23.38,20200.0,16.9962,17.0035,16.9744,16.989,20200.0
2009-11-05 12:15:00,23.38,23.41,23.38,23.4,15900.0,16.989,17.0108,16.989,17.0035,15900.0
2009-11-05 12:20:00,23.41,23.41,23.4,23.41,8400.0,17.0108,17.0108,17.0035,17.0108,8400.0
2009-11-05 12:25:00,23.4,23.45,23.4,23.45,24400.0,17.0035,17.0398,17.0035,17.0398,24400.0
2009-11-05 12:30:00,23.45,23.47,23.41,23.46,23000.0,17.0398,17.0544,17.0108,17.0471,23000.0
2009-11-05 12:35:00,23.47,23.47,23.46,23.47,3100.0,17.0544,17.0544,17.0471,17.0544,3100.0
2009-11-05 12:40:00,23.47,23.47,23.42,23.44,27300.0,17.0544,17.0544,17.018,17.0326,27300.0
2009-11-05 12:45:00,23.44,23.46,23.43,23.43,25100.0,17.0326,17.0471,17.0253,17.0253,25100.0
2009-11-05 12:50:00,23.43,23.44,23.39,23.4,26300.0,17.0253,17.0326,16.9962,17.0035,26300.0
2009-11-05 12:55:00,23.39,23.41,23.39,23.4,55100.0,16.9962,17.0108,16.9962,17.0035,55100.0
2009-11-05 13:00:00,23.4,23.41,23.39,23.39,34900.0,17.0035,17.0108,16.9962,16.9962,34900.0
2009-11-05 13:05:00,23.4,23.4,23.36,23.36,23300.0,17.0035,17.0035,16.9744,16.9744,23300.0
2009-11-05 13:10:00,23.36,23.41,23.36,23.4,24200.0,16.9744,17.0108,16.9744,17.0035,24200.0
2009-11-05 13:15:00,23.4,23.4,23.37,23.4,20800.0,17.0035,17.0035,16.9817,17.0035,20800.0
2009-11-05 13:20:00,23.4,23.42,23.38,23.38,13100.0,17.0035,17.018,16.989,16.989,13100.0
2009-11-05 13:25:00,23.39,23.39,23.33,23.33,24000.0,16.9962,16.9962,16.9526,16.9526,24000.0
2009-11-05 13:30:00,23.34,23.34,23.33,23.33,25800.0,16.9599,16.9599,16.9526,16.9526,25800.0
2009-11-05 13:35:00,23.32,23.33,23.3,23.32,24400.0,16.9454,16.9526,16.9308,16.9454,24400.0
2009-11-05 13:40:00,23.33,23.33,23.3,23.32,29000.0,16.9526,16.9526,16.9308,16.9454,29000.0
2009-11-05 13:45:00,23.31,23.35,23.31,23.33,25600.0,16.9381,16.9672,16.9381,16.9526,25600.0
2009-11-05 13:50:00,23.33,23.36,23.31,23.33,43900.0,16.9526,16.9744,16.9381,16.9526,43900.0
2009-11-05 13:55:00,23.32,23.33,23.27,23.27,21900.0,16.9454,16.9526,16.909,16.909,21900.0
2009-11-05 14:00:00,23.27,23.3,23.27,23.27,33600.0,16.909,16.9308,16.909,16.909,33600.0
2009-11-05 14:05:00,23.27,23.3,23.24,23.27,35400.0,16.909,16.9308,16.8872,16.909,35400.0
2009-11-05 14:10:00,23.27,23.3,23.26,23.3,17300.0,16.909,16.9308,16.9018,16.9308,17300.0
2009-11-05 14:15:00,23.3,23.31,23.28,23.29,19800.0,16.9308,16.9381,16.9163,16.9236,19800.0
2009-11-05 14:20:00,23.29,23.3,23.28,23.28,20500.0,16.9236,16.9308,16.9163,16.9163,20500.0
2009-11-05 14:25:00,23.28,23.3,23.28,23.29,35400.0,16.9163,16.9308,16.9163,16.9236,35400.0
2009-11-05 14:30:00,23.3,23.31,23.29,23.3,52800.0,16.9308,16.9381,16.9236,16.9308,52800.0
2009-11-05 14:35:00,23.3,23.3,23.25,23.28,32300.0,16.9308,16.9308,16.8945,16.9163,32300.0
2009-11-05 14:40:00,23.28,23.31,23.27,23.29,45800.0,16.9163,16.9381,16.909,16.9236,45800.0
2009-11-05 14:45:00,23.28,23.35,23.28,23.34,44400.0,16.9163,16.9672,16.9163,16.9599,44400.0
2009-11-05 14:50:00,23.34,23.38,23.33,23.36,47500.0,16.9599,16.989,16.9526,16.9744,47500.0
2009-11-05 14:55:00,23.36,23.4,23.35,23.38,47300.0,16.9744,17.0035,16.9672,16.989,47300.0
2009-11-05 15:00:00,23.38,23.41,23.36,23.37,46900.0,16.989,17.0108,16.9744,16.9817,46900.0
2009-11-05 15:05:00,23.36,23.4,23.36,23.4,29800.0,16.9744,17.0035,16.9744,17.0035,29800.0
2009-11-05 15:10:00,23.39,23.4,23.36,23.38,27100.0,16.9962,17.0035,16.9744,16.989,27100.0
2009-11-05 15:15:00,23.37,23.44,23.36,23.44,41000.0,16.9817,17.0326,16.9744,17.0326,41000.0
2009-11-05 15:20:00,23.43,23.44,23.37,23.39,29900.0,17.0253,17.0326,16.9817,16.9962,29900.0
2009-11-05 15:25:00,23.38,23.4,23.38,23.39,27600.0,16.989,17.0035,16.989,16.9962,27600.0
2009-11-05 15:30:00,23.39,23.4,23.38,23.38,31500.0,16.9962,17.0035,16.989,16.989,31500.0
2009-11-05 15:35:00,23.38,23.39,23.37,23.39,68800.0,16.989,16.9962,16.9817,16.9962,68800.0
2009-11-05 15:40:00,23.38,23.39,23.38,23.38,90200.0,16.989,16.9962,16.989,16.989,90200.0
2009-11-05 15:45:00,23.38,23.44,23.38,23.42,144700.0,16.989,17.0326,16.989,17.018,144700.0
2009-11-05 15:50:00,23.42,23.45,23.41,23.43,204900.0,17.018,17.0398,17.0108,17.0253,204900.0
2009-11-05 15:55:00,23.43,23.52,23.42,23.48,322500.0,17.0253,17.0907,17.018,17.0616,322500.0
2009-11-06 09:30:00,23.27,23.32,23.17,23.29,40100.0,16.909,16.9454,16.8364,16.9236,40100.0
2009-11-06 09:35:00,23.28,23.37,23.28,23.33,49600.0,16.9163,16.9817,16.9163,16.9526,49600.0
2009-11-06 09:40:00,23.33,23.38,23.23,23.24,43600.0,16.9526,16.989,16.88,16.8872,43600.0
2009-11-06 09:45:00,23.27,23.32,23.21,23.21,29100.0,16.909,16.9454,16.8654,16.8654,29100.0
2009-11-06 09:50:00,23.22,23.3,23.22,23.28,21300.0,16.8727,16.9308,16.8727,16.9163,21300.0
2009-11-06 09:55:00,23.3,23.33,23.24,23.26,28600.0,16.9308,16.9526,16.8872,16.9018,28600.0
2009-11-06 10:00:00,23.27,23.35,23.27,23.29,43200.0,16.909,16.9672,16.909,16.9236,43200.0
2009-11-06 10:05:00,23.29,23.3,23.22,23.25,44900.0,16.9236,16.9308,16.8727,16.8945,44900.0
2009-11-06 10:10:00,23.25,23.38,23.25,23.34,51600.0,16.8945,16.989,16.8945,16.9599,51600.0
2009-11-06 10:15:00,23.33,23.33,23.3,23.31,17500.0,16.9526,16.9526,16.9308,16.9381,17500.0
2009-11-06 10:20:00,23.3,23.31,23.2,23.2,21800.0,16.9308,16.9381,16.8582,16.8582,21800.0
2009-11-06 10:25:00,23.21,23.23,23.2,23.21,27700.0,16.8654,16.88,16.8582,16.8654,27700.0
2009-11-06 10:30:00,23.22,23.24,23.18,23.21,58500.0,16.8727,16.8872,16.8436,16.8654,58500.0
2009-11-06 10:35:00,23.21,23.24,23.18,23.18,26500.0,16.8654,16.8872,16.8436,16.8436,26500.0
2009-11-06 10:40:00,23.19,23.2,23.17,23.2,25300.0,16.8509,16.8582,16.8364,16.8582,25300.0
2009-11-06 10:45:00,23.19,23.21,23.18,23.19,47500.0,16.8509,16.8654,16.8436,16.8509,47500.0
2009-11-06 10:50:00,23.19,23.2,23.17,23.2,28100.0,16.8509,16.8582,16.8364,16.8582,28100.0
2009-11-06 10:55:00,23.19,23.21,23.18,23.18,40900.0,16.8509,16.8654,16.8436,16.8436,40900.0
2009-11-06 11:00:00,23.18,23.2,23.18,23.2,50100.0,16.8436,16.8582,16.8436,16.8582,50100.0
2009-11-06 11:05:00,23.2,23.21,23.19,23.2,31400.0,16.8582,16.8654,16.8509,16.8582,31400.0
2009-11-06 11:10:00,23.2,23.2,23.16,23.17,22200.0,16.8582,16.8582,16.8291,16.8364,22200.0
2009-11-06 11:15:00,23.17,23.2,23.16,23.18,23400.0,16.8364,16.8582,16.8291,16.8436,23400.0
2009-11-06 11:20:00,23.18,23.19,23.14,23.15,19500.0,16.8436,16.8509,16.8146,16.8219,19500.0
2009-11-06 11:25:00,23.14,23.17,23.13,23.17,28200.0,16.8146,16.8364,16.8073,16.8364,28200.0
2009-11-06 11:30:00,23.16,23.2,23.16,23.2,29700.0,16.8291,16.8582,16.8291,16.8582,29700.0
2009-11-06 11:35:00,23.2,23.21,23.19,23.2,23800.0,16.8582,16.8654,16.8509,16.8582,23800.0
2009-11-06 11:40:00,23.2,23.27,23.19,23.27,22800.0,16.8582,16.909,16.8509,16.909,22800.0
2009-11-06 11:45:00,23.27,23.28,23.26,23.28,8900.0,16.909,16.9163,16.9018,16.9163,8900.0
2009-11-06 11:50:00,23.27,23.31,23.27,23.31,15100.0,16.909,16.9381,16.909,16.9381,15100.0
2009-11-06 11:55:00,23.31,23.31,23.28,23.28,18800.0,16.9381,16.9381,16.9163,16.9163,18800.0
2009-11-06 12:00:00,23.29,23.33,23.29,23.32,11200.0,16.9236,16.9526,16.9236,16.9454,11200.0
2009-11-06 12:05:00,23.32,23.35,23.31,23.34,6900.0,16.9454,16.9672,16.9381,16.9599,6900.0
2009-11-06 12:10:00,23.35,23.41,23.35,23.36,41300.0,16.9672,17.0108,16.9672,16.9744,41300.0
2009-11-06 12:15:00,23.37,23.37,23.32,23.32,19900.0,16.9817,16.9817,16.9454,16.9454,19900.0
2009-11-06 12:20:00,23.33,23.33,23.31,23.31,12100.0,16.9526,16.9526,16.9381,16.9381,12100.0
2009-11-06 12:25:00,23.32,23.33,23.31,23.33,18000.0,16.9454,16.9526,16.9381,16.9526,18000.0
2009-11-06 12:30:00,23.33,23.33,23.32,23.33,2800.0,16.9526,16.9526,16.9454,16.9526,2800.0
2009-11-06 12:35:00,23.32,23.34,23.25,23.28,38700.0,16.9454,16.9599,16.8945,16.9163,38700.0
2009-11-06 12:40:00,23.28,23.29,23.23,23.23,36100.0,16.9163,16.9236,16.88,16.88,36100.0
2009-11-06 12:45:00,23.23,23.23,23.21,23.23,8100.0,16.88,16.88,16.8654,16.88,8100.0
2009-11-06 12:50:00,23.23,23.28,23.22,23.24,27100.0,16.88,16.9163,16.8727,16.8872,27100.0
2009-11-06 12:55:00,23.25,23.26,23.24,23.24,4800.0,16.8945,16.9018,16.8872,16.8872,4800.0
2009-11-06 13:00:00,23.25,23.26,23.22,23.22,16400.0,16.8945,16.9018,16.8727,16.8727,16400.0
2009-11-06 13:05:00,23.23,23.27,23.22,23.27,141500.0,16.88,16.909,16.8727,16.909,141500.0
2009-11-06 13:10:00,23.27,23.31,23.26,23.31,16800.0,16.909,16.9381,16.9018,16.9381,16800.0
2009-11-06 13:15:00,23.32,23.32,23.29,23.31,20000.0,16.9454,16.9454,16.9236,16.9381,20000.0
2009-11-06 13:20:00,23.3,23.34,23.3,23.34,12700.0,16.9308,16.9599,16.9308,16.9599,12700.0
2009-11-06 13:25:00,23.33,23.34,23.3,23.31,17700.0,16.9526,16.9599,16.9308,16.9381,17700.0
2009-11-06 13:30:00,23.3,23.32,23.3,23.3,24800.0,16.9308,16.9454,16.9308,16.9308,24800.0
2009-11-06 13:35:00,23.31,23.32,23.27,23.28,23600.0,16.9381,16.9454,16.909,16.9163,23600.0
2009-11-06 13:40:00,23.27,23.3,23.27,23.27,37600.0,16.909,16.9308,16.909,16.909,37600.0
2009-11-06 13:45:00,23.28,23.3,23.24,23.25,20300.0,16.9163,16.9308,16.8872,16.8945,20300.0
2009-11-06 13:50:00,23.25,23.27,23.25,23.25,11600.0,16.8945,16.909,16.8945,16.8945,11600.0
2009-11-06 13:55:00,23.26,23.26,23.24,23.25,7000.0,16.9018,16.9018,16.8872,16.8945,7000.0
2009-11-06 14:00:00,23.25,23.29,23.25,23.28,15600.0,16.8945,16.9236,16.8945,16.9163,15600.0
2009-11-06 14:05:00,23.29,23.3,23.25,23.26,26100.0,16.9236,16.9308,16.8945,16.9018,26100.0
2009-11-06 14:10:00,23.26,23.26,23.25,23.25,27700.0,16.9018,16.9018,16.8945,16.8945,27700.0
2009-11-06 14:15:00,23.26,23.28,23.25,23.27,18900.0,16.9018,16.9163,16.8945,16.909,18900.0
2009-11-06 14:20:00,23.28,23.31,23.27,23.3,23500.0,16.9163,16.9381,16.909,16.9308,23500.0
2009-11-06 14:25:00,23.3,23.31,23.24,23.26,110900.0,16.9308,16.9381,16.8872,16.9018,110900.0
2009-11-06 14:30:00,23.26,23.28,23.25,23.28,28900.0,16.9018,16.9163,16.8945,16.9163,28900.0
2009-11-06 14:35:00,23.28,23.29,23.27,23.28,27400.0,16.9163,16.9236,16.909,16.9163,27400.0
2009-11-06 14:40:00,23.28,23.3,23.27,23.27,28700.0,16.9163,16.9308,16.909,16.909,28700.0
2009-11-06 14:45:00,23.27,23.3,23.27,23.29,24100.0,16.909,16.9308,16.909,16.9236,24100.0
2009-11-06 14:50:00,23.29,23.3,23.25,23.25,40500.0,16.9236,16.9308,16.8945,16.8945,40500.0
2009-11-06 14:55:00,23.26,23.28,23.25,23.28,16600.0,16.9018,16.9163,16.8945,16.9163,16600.0
2009-11-06 15:00:00,23.28,23.28,23.23,23.28,43400.0,16.9163,16.9163,16.88,16.9163,43400.0
2009-11-06 15:05:00,23.28,23.31,23.28,23.29,19400.0,16.9163,16.9381,16.9163,16.9236,19400.0
2009-11-06 15:10:00,23.29,23.34,23.29,23.29,50100.0,16.9236,16.9599,16.9236,16.9236,50100.0
2009-11-06 15:15:00,23.3,23.3,23.27,23.3,12300.0,16.9308,16.9308,16.909,16.9308,12300.0
2009-11-06 15:20:00,23.3,23.31,23.29,23.3,37000.0,16.9308,16.9381,16.9236,16.9308,37000.0
2009-11-06 15:25:00,23.3,23.32,23.3,23.32,19800.0,16.9308,16.9454,16.9308,16.9454,19800.0
2009-11-06 15:30:00,23.32,23.33,23.29,23.31,31600.0,16.9454,16.9526,16.9236,16.9381,31600.0
2009-11-06 15:35:00,23.3,23.36,23.3,23.32,30900.0,16.9308,16.9744,16.9308,16.9454,30900.0
2009-11-06 15:40:00,23.32,23.37,23.31,23.36,38800.0,16.9454,16.9817,16.9381,16.9744,38800.0
2009-11-06 15:45:00,23.37,23.37,23.33,23.34,66500.0,16.9817,16.9817,16.9526,16.9599,66500.0
2009-11-06 15:50:00,23.34,23.35,23.33,23.35,68500.0,16.9599,16.9672,16.9526,16.9672,68500.0
2009-11-06 15:55:00,23.34,23.35,23.31,23.32,196800.0,16.9599,16.9672,16.9381,16.9454,196800.0
2009-11-09 09:30:00,23.35,23.63,23.34,23.51,66100.0,16.9672,17.1706,16.9599,17.0834,66100.0
2009-11-09 09:35:00,23.53,23.56,23.48,23.56,16900.0,17.098,17.1198,17.0616,17.1198,16900.0
2009-11-09 09:40:00,23.57,23.61,23.41,23.43,39100.0,17.127,17.1561,17.0108,17.0253,39100.0
2009-11-09 09:45:00,23.43,23.53,23.43,23.45,13100.0,17.0253,17.098,17.0253,17.0398,13100.0
2009-11-09 09:50:00,23.45,23.49,23.44,23.49,27000.0,17.0398,17.0689,17.0326,17.0689,27000.0
2009-11-09 09:55:00,23.49,23.49,23.43,23.44,24100.0,17.0689,17.0689,17.0253,17.0326,24100.0
2009-11-09 10:00:00,23.45,23.55,23.45,23.53,29600.0,17.0398,17.1125,17.0398,17.098,29600.0
2009-11-09 10:05:00,23.53,23.55,23.48,23.5,27800.0,17.098,17.1125,17.0616,17.0762,27800.0
2009-11-09 10:10:00,23.5,23.56,23.5,23.55,14400.0,17.0762,17.1198,17.0762,17.1125,14400.0
2009-11-09 10:15:00,23.55,23.57,23.52,23.52,19400.0,17.1125,17.127,17.0907,17.0907,19400.0
2009-11-09 10:20:00,23.52,23.52,23.47,23.48,34500.0,17.0907,17.0907,17.0544,17.0616,34500.0
2009-11-09 10:25:00,23.48,23.48,23.44,23.47,24300.0,17.0616,17.0616,17.0326,17.0544,24300.0
2009-11-09 10:30:00,23.47,23.48,23.47,23.48,12300.0,17.0544,17.0616,17.0544,17.0616,12300.0
2009-11-09 10:35:00,23.47,23.48,23.47,23.47,10600.0,17.0544,17.0616,17.0544,17.0544,10600.0
2009-11-09 10:40:00,23.48,23.49,23.47,23.49,16400.0,17.0616,17.0689,17.0544,17.0689,16400.0
2009-11-09 10:45:00,23.49,23.53,23.48,23.52,14200.0,17.0689,17.098,17.0616,17.0907,14200.0
2009-11-09 10:50:00,23.52,23.53,23.47,23.5,35100.0,17.0907,17.098,17.0544,17.0762,35100.0
2009-11-09 10:55:00,23.49,23.5,23.47,23.47,14700.0,17.0689,17.0762,17.0544,17.0544,14700.0
2009-11-09 11:00:00,23.48,23.49,23.45,23.46,16100.0,17.0616,17.0689,17.0398,17.0471,16100.0
2009-11-09 11:05:00,23.45,23.5,23.45,23.5,26800.0,17.0398,17.0762,17.0398,17.0762,26800.0
2009-11-09 11:10:00,23.49,23.5,23.49,23.5,9700.0,17.0689,17.0762,17.0689,17.0762,9700.0
2009-11-09 11:15:00,23.5,23.53,23.5,23.5,36400.0,17.0762,17.098,17.0762,17.0762,36400.0
2009-11-09 11:20:00,23.51,23.51,23.45,23.47,42400.0,17.0834,17.0834,17.0398,17.0544,42400.0
2009-11-09 11:25:00,23.47,23.48,23.45,23.46,35400.0,17.0544,17.0616,17.0398,17.0471,35400.0
2009-11-09 11:30:00,23.46,23.47,23.44,23.44,47100.0,17.0471,17.0544,17.0326,17.0326,47100.0
2009-11-09 11:35:00,23.43,23.44,23.41,23.41,21000.0,17.0253,17.0326,17.0108,17.0108,21000.0
2009-11-09 11:40:00,23.41,23.41,23.39,23.4,61500.0,17.0108,17.0108,16.9962,17.0035,61500.0
2009-11-09 11:45:00,23.4,23.41,23.39,23.4,19100.0,17.0035,17.0108,16.9962,17.0035,19100.0
2009-11-09 11:50:00,23.41,23.41,23.4,23.41,12700.0,17.0108,17.0108,17.0035,17.0108,12700.0
2009-11-09 11:55:00,23.4,23.41,23.4,23.4,5500.0,17.0035,17.0108,17.0035,17.0035,5500.0
2009-11-09 12:00:00,23.4,23.41,23.4,23.4,9400.0,17.0035,17.0108,17.0035,17.0035,9400.0
2009-11-09 12:05:00,23.41,23.42,23.37,23.37,60700.0,17.0108,17.018,16.9817,16.9817,60700.0
2009-11-09 12:10:00,23.37,23.38,23.37,23.37,28400.0,16.9817,16.989,16.9817,16.9817,28400.0
2009-11-09 12:15:00,23.38,23.38,23.37,23.38,14200.0,16.989,16.989,16.9817,16.989,14200.0
2009-11-09 12:20:00,23.38,23.41,23.34,23.35,103900.0,16.989,17.0108,16.9599,16.9672,103900.0
2009-11-09 12:25:00,23.34,23.37,23.34,23.37,23900.0,16.9599,16.9817,16.9599,16.9817,23900.0
2009-11-09 12:30:00,23.37,23.4,23.37,23.4,9600.0,16.9817,17.0035,16.9817,17.0035,9600.0
2009-11-09 12:35:00,23.4,23.46,23.4,23.46,12800.0,17.0035,17.0471,17.0035,17.0471,12800.0
2009-11-09 12:40:00,23.45,23.52,23.45,23.52,21800.0,17.0398,17.0907,17.0398,17.0907,21800.0
2009-11-09 12:45:00,23.52,23.55,23.52,23.54,16300.0,17.0907,17.1125,17.0907,17.1052,16300.0
2009-11-09 12:50:00,23.55,23.6,23.53,23.6,22400.0,17.1125,17.1488,17.098,17.1488,22400.0
2009-11-09 12:55:00,23.59,23.63,23.58,23.62,58200.0,17.1416,17.1706,17.1343,17.1634,58200.0
2009-11-09 13:00:00,23.62,23.62,23.6,23.61,27300.0,17.1634,17.1634,17.1488,17.1561,27300.0
2009-11-09 13:05:00,23.61,23.62,23.6,23.6,12400.0,17.1561,17.1634,17.1488,17.1488,12400.0
2009-11-09 13:10:00,23.61,23.63,23.6,23.63,26300.0,17.1561,17.1706,17.1488,17.1706,26300.0
2009-11-09 13:15:00,23.62,23.63,23.56,23.58,26500.0,17.1634,17.1706,17.1198,17.1343,26500.0
2009-11-09 13:20:00,23.57,23.58,23.57,23.58,7200.0,17.127,17.1343,17.127,17.1343,7200.0
2009-11-09 13:25:00,23.58,23.65,23.57,23.64,59700.0,17.1343,17.1852,17.127,17.1779,59700.0
2009-11-09 13:30:00,23.64,23.67,23.63,23.65,42600.0,17.1779,17.1997,17.1706,17.1852,42600.0
2009-11-09 13:35:00,23.66,23.72,23.64,23.72,25400.0,17.1924,17.236,17.1779,17.236,25400.0
2009-11-09 13:40:00,23.71,23.73,23.67,23.68,33100.0,17.2288,17.2433,17.1997,17.207,33100.0
2009-11-09 13:45:00,23.68,23.7,23.68,23.68,15800.0,17.207,17.2215,17.207,17.207,15800.0
2009-11-09 13:50:00,23.68,23.68,23.67,23.67,10100.0,17.207,17.207,17.1997,17.1997,10100.0
2009-11-09 13:55:00,23.68,23.68,23.66,23.68,28000.0,17.207,17.207,17.1924,17.207,28000.0
2009-11-09 14:00:00,23.68,23.68,23.67,23.67,11000.0,17.207,17.207,17.1997,17.1997,11000.0
2009-11-09 14:05:00,23.67,23.68,23.64,23.66,15700.0,17.1997,17.207,17.1779,17.1924,15700.0
2009-11-09 14:10:00,23.66,23.66,23.65,23.66,11100.0,17.1924,17.1924,17.1852,17.1924,11100.0
2009-11-09 14:15:00,23.65,23.66,23.65,23.65,10000.0,17.1852,17.1924,17.1852,17.1852,10000.0
2009-11-09 14:20:00,23.66,23.66,23.65,23.66,10100.0,17.1924,17.1924,17.1852,17.1924,10100.0
2009-11-09 14:25:00,23.66,23.66,23.65,23.66,6800.0,17.1924,17.1924,17.1852,17.1924,6800.0
2009-11-09 14:30:00,23.66,23.68,23.65,23.68,35000.0,17.1924,17.207,17.1852,17.207,35000.0
2009-11-09 14:35:00,23.68,23.7,23.67,23.7,56200.0,17.207,17.2215,17.1997,17.2215,56200.0
2009-11-09 14:40:00,23.7,23.7,23.69,23.7,6100.0,17.2215,17.2215,17.2142,17.2215,6100.0
2009-11-09 14:45:00,23.7,23.76,23.69,23.75,22800.0,17.2215,17.2651,17.2142,17.2578,22800.0
2009-11-09 14:50:00,23.76,23.77,23.73,23.75,31800.0,17.2651,17.2724,17.2433,17.2578,31800.0
2009-11-09 14:55:00,23.76,23.79,23.75,23.79,38400.0,17.2651,17.2869,17.2578,17.2869,38400.0
2009-11-09 15:00:00,23.78,23.81,23.78,23.8,33300.0,17.2796,17.3014,17.2796,17.2942,33300.0
2009-11-09 15:05:00,23.8,23.81,23.77,23.77,39200.0,17.2942,17.3014,17.2724,17.2724,39200.0
2009-11-09 15:10:00,23.77,23.81,23.77,23.81,32300.0,17.2724,17.3014,17.2724,17.3014,32300.0
2009-11-09 15:15:00,23.82,23.83,23.8,23.83,41600.0,17.3087,17.316,17.2942,17.316,41600.0
2009-11-09 15:20:00,23.82,23.86,23.82,23.85,55900.0,17.3087,17.3378,17.3087,17.3305,55900.0
2009-11-09 15:25:00,23.85,23.85,23.8,23.82,40400.0,17.3305,17.3305,17.2942,17.3087,40400.0
2009-11-09 15:30:00,23.83,23.83,23.78,23.78,54000.0,17.316,17.316,17.2796,17.2796,54000.0
2009-11-09 15:35:00,23.79,23.8,23.76,23.8,95600.0,17.2869,17.2942,17.2651,17.2942,95600.0
2009-11-09 15:40:00,23.8,23.81,23.79,23.81,92700.0,17.2942,17.3014,17.2869,17.3014,92700.0
2009-11-09 15:45:00,23.81,23.85,23.79,23.84,194100.0,17.3014,17.3305,17.2869,17.3232,194100.0
2009-11-09 15:50:00,23.84,23.89,23.84,23.89,216100.0,17.3232,17.3596,17.3232,17.3596,216100.0
2009-11-09 15:55:00,23.89,23.92,23.88,23.92,442800.0,17.3596,17.3814,17.3523,17.3814,442800.0
2009-11-10 09:30:00,23.84,23.97,23.83,23.95,55300.0,17.3232,17.4177,17.316,17.4032,55300.0
2009-11-10 09:35:00,23.97,24.0,23.92,23.99,26600.0,17.4177,17.4395,17.3814,17.4322,26600.0
2009-11-10 09:40:00,23.98,24.08,23.96,24.08,41300.0,17.425,17.4976,17.4104,17.4976,41300.0
2009-11-10 09:45:00,24.08,24.08,23.99,24.03,32500.0,17.4976,17.4976,17.4322,17.4613,32500.0
2009-11-10 09:50:00,24.04,24.1,24.03,24.07,69200.0,17.4686,17.5122,17.4613,17.4904,69200.0
2009-11-10 09:55:00,24.07,24.1,23.99,24.0,32700.0,17.4904,17.5122,17.4322,17.4395,32700.0
2009-11-10 10:00:00,23.99,24.02,23.99,24.0,48200.0,17.4322,17.454,17.4322,17.4395,48200.0
2009-11-10 10:05:00,24.0,24.0,23.99,24.0,87200.0,17.4395,17.4395,17.4322,17.4395,87200.0
2009-11-10 10:10:00,24.0,24.0,23.96,23.97,88700.0,17.4395,17.4395,17.4104,17.4177,88700.0
2009-11-10 10:15:00,23.97,24.01,23.93,24.0,33900.0,17.4177,17.4468,17.3886,17.4395,33900.0
2009-11-10 10:20:00,24.01,24.01,23.97,23.99,73500.0,17.4468,17.4468,17.4177,17.4322,73500.0
2009-11-10 10:25:00,24.0,24.0,23.98,24.0,13100.0,17.4395,17.4395,17.425,17.4395,13100.0
2009-11-10 10:30:00,24.0,24.11,24.0,24.11,31600.0,17.4395,17.5194,17.4395,17.5194,31600.0
2009-11-10 10:35:00,24.11,24.13,24.09,24.09,12700.0,17.5194,17.534,17.5049,17.5049,12700.0
2009-11-10 10:40:00,24.09,24.11,24.04,24.05,22800.0,17.5049,17.5194,17.4686,17.4758,22800.0
2009-11-10 10:45:00,24.04,24.05,24.03,24.04,10300.0,17.4686,17.4758,17.4613,17.4686,10300.0
2009-11-10 10:50:00,24.04,24.05,24.01,24.02,21300.0,17.4686,17.4758,17.4468,17.454,21300.0
2009-11-10 10:55:00,24.02,24.07,23.98,23.98,45200.0,17.454,17.4904,17.425,17.425,45200.0
2009-11-10 11:00:00,23.98,23.99,23.96,23.97,14800.0,17.425,17.4322,17.4104,17.4177,14800.0
2009-11-10 11:05:00,23.97,23.97,23.9,23.91,29600.0,17.4177,17.4177,17.3668,17.3741,29600.0
2009-11-10 11:10:00,23.92,23.93,23.91,23.92,41300.0,17.3814,17.3886,17.3741,17.3814,41300.0
2009-11-10 11:15:00,23.92,23.94,23.92,23.94,29800.0,17.3814,17.3959,17.3814,17.3959,29800.0
2009-11-10 11:20:00,23.92,23.98,23.92,23.95,50200.0,17.3814,17.425,17.3814,17.4032,50200.0
2009-11-10 11:25:00,23.95,23.97,23.91,23.95,136500.0,17.4032,17.4177,17.3741,17.4032,136500.0
2009-11-10 11:30:00,23.95,23.96,23.92,23.93,42900.0,17.4032,17.4104,17.3814,17.3886,42900.0
2009-11-10 11:35:00,23.93,24.0,23.92,24.0,63400.0,17.3886,17.4395,17.3814,17.4395,63400.0
2009-11-10 11:40:00,23.99,24.0,23.98,24.0,29000.0,17.4322,17.4395,17.425,17.4395,29000.0
2009-11-10 11:45:00,23.99,24.04,23.99,24.03,28000.0,17.4322,17.4686,17.4322,17.4613,28000.0
2009-11-10 11:50:00,24.04,24.04,24.0,24.01,13100.0,17.4686,17.4686,17.4395,17.4468,13100.0
2009-11-10 11:55:00,24.01,24.01,24.0,24.01,26300.0,17.4468,17.4468,17.4395,17.4468,26300.0
2009-11-10 12:00:00,24.01,24.05,24.01,24.04,24800.0,17.4468,17.4758,17.4468,17.4686,24800.0
2009-11-10 12:05:00,24.05,24.07,24.03,24.04,68200.0,17.4758,17.4904,17.4613,17.4686,68200.0
2009-11-10 12:10:00,24.05,24.09,24.0,24.09,52500.0,17.4758,17.5049,17.4395,17.5049,52500.0
2009-11-10 12:15:00,24.09,24.09,24.06,24.06,5900.0,17.5049,17.5049,17.4831,17.4831,5900.0
2009-11-10 12:20:00,24.07,24.08,24.05,24.05,30300.0,17.4904,17.4976,17.4758,17.4758,30300.0
2009-11-10 12:25:00,24.05,24.06,23.96,23.97,36300.0,17.4758,17.4831,17.4104,17.4177,36300.0
2009-11-10 12:30:00,23.97,24.01,23.95,24.0,42300.0,17.4177,17.4468,17.4032,17.4395,42300.0
2009-11-10 12:35:00,24.0,24.0,23.98,23.98,36100.0,17.4395,17.4395,17.425,17.425,36100.0
2009-11-10 12:40:00,23.99,23.99,23.98,23.99,8700.0,17.4322,17.4322,17.425,17.4322,8700.0
2009-11-10 12:45:00,23.99,23.99,23.98,23.98,6200.0,17.4322,17.4322,17.425,17.425,6200.0
2009-11-10 12:50:00,23.99,24.0,23.98,23.99,13000.0,17.4322,17.4395,17.425,17.4322,13000.0
2009-11-10 12:55:00,23.99,24.02,23.99,24.02,30700.0,17.4322,17.454,17.4322,17.454,30700.0
2009-11-10 13:00:00,24.02,24.02,23.99,24.02,21200.0,17.454,17.454,17.4322,17.454,21200.0
2009-11-10 13:05:00,24.02,24.04,24.01,24.04,14900.0,17.454,17.4686,17.4468,17.4686,14900.0
2009-11-10 13:10:00,24.04,24.04,23.99,23.99,36200.0,17.4686,17.4686,17.4322,17.4322,36200.0
2009-11-10 13:15:00,23.99,24.0,23.99,24.0,46900.0,17.4322,17.4395,17.4322,17.4395,46900.0
2009-11-10 13:20:00,23.99,24.0,23.99,24.0,42500.0,17.4322,17.4395,17.4322,17.4395,42500.0
2009-11-10 13:25:00,23.99,24.0,23.99,24.0,12700.0,17.4322,17.4395,17.4322,17.4395,12700.0
2009-11-10 13:30:00,24.0,24.0,23.99,24.0,12500.0,17.4395,17.4395,17.4322,17.4395,12500.0
2009-11-10 13:35:00,23.99,24.01,23.99,23.99,24300.0,17.4322,17.4468,17.4322,17.4322,24300.0
2009-11-10 13:40:00,24.0,24.0,23.99,24.0,13800.0,17.4395,17.4395,17.4322,17.4395,13800.0
2009-11-10 13:45:00,23.99,24.0,23.99,24.0,2100.0,17.4322,17.4395,17.4322,17.4395,2100.0
2009-11-10 13:50:00,23.99,24.03,23.99,24.03,16400.0,17.4322,17.4613,17.4322,17.4613,16400.0
2009-11-10 13:55:00,24.03,24.05,24.01,24.05,40600.0,17.4613,17.4758,17.4468,17.4758,40600.0
2009-11-10 14:00:00,24.05,24.05,24.02,24.04,27900.0,17.4758,17.4758,17.454,17.4686,27900.0
2009-11-10 14:05:00,24.03,24.07,24.02,24.06,26000.0,17.4613,17.4904,17.454,17.4831,26000.0
2009-11-10 14:10:00,24.06,24.07,24.06,24.06,11400.0,17.4831,17.4904,17.4831,17.4831,11400.0
2009-11-10 14:15:00,24.06,24.09,24.06,24.07,27800.0,17.4831,17.5049,17.4831,17.4904,27800.0
2009-11-10 14:20:00,24.07,24.09,24.07,24.08,11300.0,17.4904,17.5049,17.4904,17.4976,11300.0
2009-11-10 14:25:00,24.09,24.09,24.07,24.08,31800.0,17.5049,17.5049,17.4904,17.4976,31800.0
2009-11-10 14:30:00,24.08,24.1,24.07,24.09,25600.0,17.4976,17.5122,17.4904,17.5049,25600.0
2009-11-10 14:35:00,24.09,24.12,24.09,24.09,28900.0,17.5049,17.5267,17.5049,17.5049,28900.0
2009-11-10 14:40:00,24.1,24.13,24.09,24.12,22600.0,17.5122,17.534,17.5049,17.5267,22600.0
2009-11-10 14:45:00,24.13,24.13,24.11,24.11,8500.0,17.534,17.534,17.5194,17.5194,8500.0
2009-11-10 14:50:00,24.11,24.12,24.1,24.11,15700.0,17.5194,17.5267,17.5122,17.5194,15700.0
2009-11-10 14:55:00,24.12,24.13,24.1,24.12,33300.0,17.5267,17.534,17.5122,17.5267,33300.0
2009-11-10 15:00:00,24.11,24.12,24.08,24.08,9300.0,17.5194,17.5267,17.4976,17.4976,9300.0
2009-11-10 15:05:00,24.08,24.09,24.08,24.08,19900.0,17.4976,17.5049,17.4976,17.4976,19900.0
2009-11-10 15:10:00,24.08,24.1,24.08,24.09,45900.0,17.4976,17.5122,17.4976,17.5049,45900.0
2009-11-10 15:15:00,24.09,24.12,24.08,24.1,41500.0,17.5049,17.5267,17.4976,17.5122,41500.0
2009-11-10 15:20:00,24.1,24.11,24.09,24.09,48300.0,17.5122,17.5194,17.5049,17.5049,48300.0
2009-11-10 15:25:00,24.09,24.11,24.09,24.11,40000.0,17.5049,17.5194,17.5049,17.5194,40000.0
2009-11-10 15:30:00,24.1,24.11,24.09,24.11,61500.0,17.5122,17.5194,17.5049,17.5194,61500.0
2009-11-10 15:35:00,24.11,24.11,24.1,24.11,7500.0,17.5194,17.5194,17.5122,17.5194,7500.0
2009-11-10 15:40:00,24.1,24.11,24.09,24.09,34500.0,17.5122,17.5194,17.5049,17.5049,34500.0
2009-11-10 15:45:00,24.09,24.1,24.09,24.1,27300.0,17.5049,17.5122,17.5049,17.5122,27300.0
2009-11-10 15:50:00,24.09,24.1,24.09,24.1,64300.0,17.5049,17.5122,17.5049,17.5122,64300.0
2009-11-10 15:55:00,24.1,24.1,24.08,24.09,217900.0,17.5122,17.5122,17.4976,17.5049,217900.0
2009-11-11 09:30:00,24.26,24.3,24.19,24.3,39500.0,17.6284,17.6575,17.5776,17.6575,39500.0
2009-11-11 09:35:00,24.28,24.43,24.22,24.39,72100.0,17.643,17.752,17.5994,17.7229,72100.0
2009-11-11 09:40:00,24.39,24.4,24.32,24.32,24100.0,17.7229,17.7302,17.672,17.672,24100.0
2009-11-11 09:45:00,24.32,24.32,24.23,24.27,42500.0,17.672,17.672,17.6066,17.6357,42500.0
2009-11-11 09:50:00,24.27,24.3,24.24,24.25,26100.0,17.6357,17.6575,17.6139,17.6212,26100.0
2009-11-11 09:55:00,24.25,24.4,24.25,24.4,38500.0,17.6212,17.7302,17.6212,17.7302,38500.0
2009-11-11 10:00:00,24.4,24.43,24.38,24.42,33600.0,17.7302,17.752,17.7156,17.7447,33600.0
2009-11-11 10:05:00,24.42,24.43,24.4,24.42,29000.0,17.7447,17.752,17.7302,17.7447,29000.0
2009-11-11 10:10:00,24.42,24.42,24.4,24.41,40400.0,17.7447,17.7447,17.7302,17.7374,40400.0
2009-11-11 10:15:00,24.4,24.44,24.4,24.43,21400.0,17.7302,17.7592,17.7302,17.752,21400.0
2009-11-11 10:20:00,24.43,24.45,24.41,24.42,28100.0,17.752,17.7665,17.7374,17.7447,28100.0
2009-11-11 10:25:00,24.41,24.43,24.4,24.43,37600.0,17.7374,17.752,17.7302,17.752,37600.0
2009-11-11 10:30:00,24.42,24.43,24.4,24.4,30900.0,17.7447,17.752,17.7302,17.7302,30900.0
2009-11-11 10:35:00,24.4,24.44,24.39,24.43,46600.0,17.7302,17.7592,17.7229,17.752,46600.0
2009-11-11 10:40:00,24.43,24.44,24.39,24.39,40100.0,17.752,17.7592,17.7229,17.7229,40100.0
2009-11-11 10:45:00,24.4,24.4,24.33,24.36,76600.0,17.7302,17.7302,17.6793,17.7011,76600.0
2009-11-11 10:50:00,24.36,24.37,24.29,24.34,43600.0,17.7011,17.7084,17.6502,17.6866,43600.0
2009-11-11 10:55:00,24.35,24.35,24.3,24.33,22700.0,17.6938,17.6938,17.6575,17.6793,22700.0
2009-11-11 11:00:00,24.33,24.38,24.33,24.36,13700.0,17.6793,17.7156,17.6793,17.7011,13700.0
2009-11-11 11:05:00,24.36,24.36,24.28,24.28,22800.0,17.7011,17.7011,17.643,17.643,22800.0
2009-11-11 11:10:00,24.28,24.35,24.27,24.34,38400.0,17.643,17.6938,17.6357,17.6866,38400.0
2009-11-11 11:15:00,24.34,24.36,24.27,24.36,21000.0,17.6866,17.7011,17.6357,17.7011,21000.0
2009-11-11 11:20:00,24.35,24.36,24.32,24.32,20100.0,17.6938,17.7011,17.672,17.672,20100.0
2009-11-11 11:25:00,24.33,24.38,24.3,24.38,46800.0,17.6793,17.7156,17.6575,17.7156,46800.0
2009-11-11 11:30:00,24.38,24.39,24.35,24.36,63600.0,17.7156,17.7229,17.6938,17.7011,63600.0
2009-11-11 11:35:00,24.36,24.45,24.35,24.45,104900.0,17.7011,17.7665,17.6938,17.7665,104900.0
2009-11-11 11:40:00,24.46,24.47,24.43,24.43,27600.0,17.7738,17.781,17.752,17.752,27600.0
2009-11-11 11:45:00,24.43,24.43,24.38,24.39,64500.0,17.752,17.752,17.7156,17.7229,64500.0
2009-11-11 11:50:00,24.4,24.42,24.38,24.38,57500.0,17.7302,17.7447,17.7156,17.7156,57500.0
2009-11-11 11:55:00,24.38,24.44,24.36,24.43,32800.0,17.7156,17.7592,17.7011,17.752,32800.0
2009-11-11 12:00:00,24.42,24.45,24.39,24.39,36700.0,17.7447,17.7665,17.7229,17.7229,36700.0
2009-11-11 12:05:00,24.39,24.43,24.39,24.41,25900.0,17.7229,17.752,17.7229,17.7374,25900.0
2009-11-11 12:10:00,24.41,24.44,24.41,24.44,10500.0,17.7374,17.7592,17.7374,17.7592,10500.0
2009-11-11 12:15:00,24.43,24.46,24.43,24.44,15800.0,17.752,17.7738,17.752,17.7592,15800.0
2009-11-11 12:20:00,24.44,24.45,24.43,24.45,6900.0,17.7592,17.7665,17.752,17.7665,6900.0
2009-11-11 12:25:00,24.45,24.49,24.44,24.49,15000.0,17.7665,17.7956,17.7592,17.7956,15000.0
2009-11-11 12:30:00,24.5,24.51,24.5,24.51,13400.0,17.8028,17.8101,17.8028,17.8101,13400.0
2009-11-11 12:35:00,24.5,24.53,24.5,24.51,14500.0,17.8028,17.8246,17.8028,17.8101,14500.0
2009-11-11 12:40:00,24.51,24.51,24.47,24.48,17300.0,17.8101,17.8101,17.781,17.7883,17300.0
2009-11-11 12:45:00,24.47,24.48,24.44,24.44,19600.0,17.781,17.7883,17.7592,17.7592,19600.0
2009-11-11 12:50:00,24.44,24.47,24.44,24.46,40500.0,17.7592,17.781,17.7592,17.7738,40500.0
2009-11-11 12:55:00,24.46,24.48,24.43,24.44,36400.0,17.7738,17.7883,17.752,17.7592,36400.0
2009-11-11 13:00:00,24.44,24.45,24.42,24.44,35300.0,17.7592,17.7665,17.7447,17.7592,35300.0
2009-11-11 13:05:00,24.44,24.48,24.43,24.48,47000.0,17.7592,17.7883,17.752,17.7883,47000.0
2009-11-11 13:10:00,24.47,24.47,24.42,24.45,22700.0,17.781,17.781,17.7447,17.7665,22700.0
2009-11-11 13:15:00,24.45,24.46,24.42,24.43,17300.0,17.7665,17.7738,17.7447,17.752,17300.0
2009-11-11 13:20:00,24.42,24.44,24.4,24.4,22500.0,17.7447,17.7592,17.7302,17.7302,22500.0
2009-11-11 13:25:00,24.4,24.41,24.38,24.4,23200.0,17.7302,17.7374,17.7156,17.7302,23200.0
2009-11-11 13:30:00,24.4,24.45,24.39,24.42,51000.0,17.7302,17.7665,17.7229,17.7447,51000.0
2009-11-11 13:35:00,24.42,24.42,24.34,24.35,24200.0,17.7447,17.7447,17.6866,17.6938,24200.0
2009-11-11 13:40:00,24.35,24.37,24.33,24.33,19200.0,17.6938,17.7084,17.6793,17.6793,19200.0
2009-11-11 13:45:00,24.33,24.4,24.33,24.37,42100.0,17.6793,17.7302,17.6793,17.7084,42100.0
2009-11-11 13:50:00,24.37,24.42,24.36,24.42,58000.0,17.7084,17.7447,17.7011,17.7447,58000.0
2009-11-11 13:55:00,24.42,24.45,24.41,24.43,74900.0,17.7447,17.7665,17.7374,17.752,74900.0
2009-11-11 14:00:00,24.43,24.45,24.41,24.42,36500.0,17.752,17.7665,17.7374,17.7447,36500.0
2009-11-11 14:05:00,24.42,24.48,24.4,24.48,88600.0,17.7447,17.7883,17.7302,17.7883,88600.0
2009-11-11 14:10:00,24.47,24.48,24.41,24.42,21300.0,17.781,17.7883,17.7374,17.7447,21300.0
2009-11-11 14:15:00,24.42,24.45,24.41,24.44,41500.0,17.7447,17.7665,17.7374,17.7592,41500.0
2009-11-11 14:20:00,24.43,24.44,24.43,24.44,9900.0,17.752,17.7592,17.752,17.7592,9900.0
2009-11-11 14:25:00,24.43,24.47,24.43,24.44,118800.0,17.752,17.781,17.752,17.7592,118800.0
2009-11-11 14:30:00,24.44,24.46,24.43,24.44,51100.0,17.7592,17.7738,17.752,17.7592,51100.0
2009-11-11 14:35:00,24.44,24.45,24.44,24.44,14800.0,17.7592,17.7665,17.7592,17.7592,14800.0
2009-11-11 14:40:00,24.44,24.45,24.38,24.39,25300.0,17.7592,17.7665,17.7156,17.7229,25300.0
2009-11-11 14:45:00,24.39,24.43,24.39,24.43,57900.0,17.7229,17.752,17.7229,17.752,57900.0
2009-11-11 14:50:00,24.43,24.45,24.41,24.44,95900.0,17.752,17.7665,17.7374,17.7592,95900.0
2009-11-11 14:55:00,24.43,24.43,24.39,24.42,92400.0,17.752,17.752,17.7229,17.7447,92400.0
2009-11-11 15:00:00,24.42,24.45,24.41,24.42,39100.0,17.7447,17.7665,17.7374,17.7447,39100.0
2009-11-11 15:05:00,24.42,24.42,24.38,24.38,69200.0,17.7447,17.7447,17.7156,17.7156,69200.0
2009-11-11 15:10:00,24.38,24.4,24.33,24.4,183600.0,17.7156,17.7302,17.6793,17.7302,183600.0
2009-11-11 15:15:00,24.41,24.41,24.37,24.37,35000.0,17.7374,17.7374,17.7084,17.7084,35000.0
2009-11-11 15:20:00,24.38,24.38,24.35,24.36,37600.0,17.7156,17.7156,17.6938,17.7011,37600.0
2009-11-11 15:25:00,24.36,24.41,24.35,24.41,54700.0,17.7011,17.7374,17.6938,17.7374,54700.0
2009-11-11 15:30:00,24.41,24.44,24.4,24.41,76500.0,17.7374,17.7592,17.7302,17.7374,76500.0
2009-11-11 15:35:00,24.41,24.44,24.4,24.44,71000.0,17.7374,17.7592,17.7302,17.7592,71000.0
2009-11-11 15:40:00,24.43,24.44,24.36,24.36,78200.0,17.752,17.7592,17.7011,17.7011,78200.0
2009-11-11 15:45:00,24.37,24.39,24.36,24.38,74000.0,17.7084,17.7229,17.7011,17.7156,74000.0
2009-11-11 15:50:00,24.38,24.39,24.36,24.37,68600.0,17.7156,17.7229,17.7011,17.7084,68600.0
2009-11-11 15:55:00,24.37,24.4,24.37,24.4,252500.0,17.7084,17.7302,17.7084,17.7302,252500.0
2009-11-12 09:30:00,24.37,24.37,24.24,24.25,26900.0,17.7084,17.7084,17.6139,17.6212,26900.0
2009-11-12 09:35:00,24.24,24.26,24.19,24.23,50300.0,17.6139,17.6284,17.5776,17.6066,50300.0
2009-11-12 09:40:00,24.23,24.23,24.14,24.16,84500.0,17.6066,17.6066,17.5412,17.5558,84500.0
2009-11-12 09:45:00,24.15,24.27,24.13,24.27,33600.0,17.5485,17.6357,17.534,17.6357,33600.0
2009-11-12 09:50:00,24.26,24.36,24.24,24.31,25600.0,17.6284,17.7011,17.6139,17.6648,25600.0
2009-11-12 09:55:00,24.32,24.34,24.27,24.3,87800.0,17.672,17.6866,17.6357,17.6575,87800.0
2009-11-12 10:00:00,24.3,24.34,24.25,24.25,41600.0,17.6575,17.6866,17.6212,17.6212,41600.0
2009-11-12 10:05:00,24.26,24.31,24.23,24.29,60800.0,17.6284,17.6648,17.6066,17.6502,60800.0
2009-11-12 10:10:00,24.3,24.33,24.27,24.29,79900.0,17.6575,17.6793,17.6357,17.6502,79900.0
2009-11-12 10:15:00,24.28,24.32,24.26,24.27,16300.0,17.643,17.672,17.6284,17.6357,16300.0
2009-11-12 10:20:00,24.26,24.33,24.26,24.33,63600.0,17.6284,17.6793,17.6284,17.6793,63600.0
2009-11-12 10:25:00,24.33,24.33,24.29,24.3,41400.0,17.6793,17.6793,17.6502,17.6575,41400.0
2009-11-12 10:30:00,24.28,24.32,24.27,24.31,18800.0,17.643,17.672,17.6357,17.6648,18800.0
2009-11-12 10:35:00,24.31,24.33,24.3,24.31,52400.0,17.6648,17.6793,17.6575,17.6648,52400.0
2009-11-12 10:40:00,24.3,24.34,24.3,24.34,11900.0,17.6575,17.6866,17.6575,17.6866,11900.0
2009-11-12 10:45:00,24.34,24.4,24.34,24.4,29600.0,17.6866,17.7302,17.6866,17.7302,29600.0
2009-11-12 10:50:00,24.41,24.43,24.38,24.43,43600.0,17.7374,17.752,17.7156,17.752,43600.0
2009-11-12 10:55:00,24.43,24.43,24.35,24.37,18200.0,17.752,17.752,17.6938,17.7084,18200.0
2009-11-12 11:00:00,24.36,24.37,24.3,24.3,51300.0,17.7011,17.7084,17.6575,17.6575,51300.0
2009-11-12 11:05:00,24.3,24.31,24.3,24.31,8100.0,17.6575,17.6648,17.6575,17.6648,8100.0
2009-11-12 11:10:00,24.31,24.32,24.29,24.31,33400.0,17.6648,17.672,17.6502,17.6648,33400.0
2009-11-12 11:15:00,24.31,24.35,24.31,24.34,29300.0,17.6648,17.6938,17.6648,17.6866,29300.0
2009-11-12 11:20:00,24.34,24.35,24.33,24.35,9700.0,17.6866,17.6938,17.6793,17.6938,9700.0
2009-11-12 11:25:00,24.35,24.35,24.33,24.35,20600.0,17.6938,17.6938,17.6793,17.6938,20600.0
2009-11-12 11:30:00,24.35,24.35,24.3,24.34,24800.0,17.6938,17.6938,17.6575,17.6866,24800.0
2009-11-12 11:35:00,24.34,24.35,24.33,24.35,19900.0,17.6866,17.6938,17.6793,17.6938,19900.0
2009-11-12 11:40:00,24.35,24.35,24.33,24.34,10300.0,17.6938,17.6938,17.6793,17.6866,10300.0
2009-11-12 11:45:00,24.34,24.35,24.32,24.32,27300.0,17.6866,17.6938,17.672,17.672,27300.0
2009-11-12 11:50:00,24.32,24.35,24.31,24.33,20100.0,17.672,17.6938,17.6648,17.6793,20100.0
2009-11-12 11:55:00,24.33,24.35,24.31,24.34,48300.0,17.6793,17.6938,17.6648,17.6866,48300.0
2009-11-12 12:00:00,24.35,24.35,24.33,24.33,32200.0,17.6938,17.6938,17.6793,17.6793,32200.0
2009-11-12 12:05:00,24.32,24.35,24.31,24.35,11100.0,17.672,17.6938,17.6648,17.6938,11100.0
2009-11-12 12:10:00,24.35,24.35,24.33,24.34,8400.0,17.6938,17.6938,17.6793,17.6866,8400.0
2009-11-12 12:15:00,24.34,24.34,24.33,24.33,2500.0,17.6866,17.6866,17.6793,17.6793,2500.0
2009-11-12 12:20:00,24.34,24.35,24.33,24.33,6700.0,17.6866,17.6938,17.6793,17.6793,6700.0
2009-11-12 12:25:00,24.33,24.36,24.33,24.36,13300.0,17.6793,17.7011,17.6793,17.7011,13300.0
2009-11-12 12:30:00,24.36,24.37,24.33,24.35,23500.0,17.7011,17.7084,17.6793,17.6938,23500.0
2009-11-12 12:35:00,24.37,24.39,24.36,24.39,23000.0,17.7084,17.7229,17.7011,17.7229,23000.0
2009-11-12 12:40:00,24.38,24.41,24.38,24.39,20100.0,17.7156,17.7374,17.7156,17.7229,20100.0
2009-11-12 12:45:00,24.4,24.4,24.37,24.39,10500.0,17.7302,17.7302,17.7084,17.7229,10500.0
2009-11-12 12:50:00,24.39,24.43,24.39,24.39,40300.0,17.7229,17.752,17.7229,17.7229,40300.0
2009-11-12 12:55:00,24.38,24.39,24.36,24.36,15600.0,17.7156,17.7229,17.7011,17.7011,15600.0
2009-11-12 13:00:00,24.35,24.36,24.3,24.33,23300.0,17.6938,17.7011,17.6575,17.6793,23300.0
2009-11-12 13:05:00,24.33,24.33,24.26,24.26,23400.0,17.6793,17.6793,17.6284,17.6284,23400.0
2009-11-12 13:10:00,24.27,24.31,24.26,24.31,21100.0,17.6357,17.6648,17.6284,17.6648,21100.0
2009-11-12 13:15:00,24.31,24.34,24.3,24.33,16700.0,17.6648,17.6866,17.6575,17.6793,16700.0
2009-11-12 13:20:00,24.33,24.33,24.32,24.33,7000.0,17.6793,17.6793,17.672,17.6793,7000.0
2009-11-12 13:25:00,24.33,24.34,24.3,24.33,28300.0,17.6793,17.6866,17.6575,17.6793,28300.0
2009-11-12 13:30:00,24.34,24.35,24.31,24.33,53100.0,17.6866,17.6938,17.6648,17.6793,53100.0
2009-11-12 13:35:00,24.32,24.32,24.28,24.28,25100.0,17.672,17.672,17.643,17.643,25100.0
2009-11-12 13:40:00,24.28,24.29,24.26,24.27,36900.0,17.643,17.6502,17.6284,17.6357,36900.0
2009-11-12 13:45:00,24.27,24.29,24.26,24.27,22200.0,17.6357,17.6502,17.6284,17.6357,22200.0
2009-11-12 13:50:00,24.28,24.28,24.24,24.25,119800.0,17.643,17.643,17.6139,17.6212,119800.0
2009-11-12 13:55:00,24.24,24.25,24.24,24.25,146500.0,17.6139,17.6212,17.6139,17.6212,146500.0
2009-11-12 14:00:00,24.25,24.25,24.23,24.24,45400.0,17.6212,17.6212,17.6066,17.6139,45400.0
2009-11-12 14:05:00,24.25,24.26,24.23,24.24,72700.0,17.6212,17.6284,17.6066,17.6139,72700.0
2009-11-12 14:10:00,24.23,24.25,24.22,24.25,34600.0,17.6066,17.6212,17.5994,17.6212,34600.0
2009-11-12 14:15:00,24.25,24.25,24.23,24.24,51600.0,17.6212,17.6212,17.6066,17.6139,51600.0
2009-11-12 14:20:00,24.24,24.26,24.23,24.23,111000.0,17.6139,17.6284,17.6066,17.6066,111000.0
2009-11-12 14:25:00,24.23,24.25,24.23,24.23,13700.0,17.6066,17.6212,17.6066,17.6066,13700.0
2009-11-12 14:30:00,24.24,24.24,24.22,24.22,38300.0,17.6139,17.6139,17.5994,17.5994,38300.0
2009-11-12 14:35:00,24.22,24.23,24.2,24.22,25400.0,17.5994,17.6066,17.5848,17.5994,25400.0
2009-11-12 14:40:00,24.22,24.23,24.17,24.18,165400.0,17.5994,17.6066,17.563,17.5703,165400.0
2009-11-12 14:45:00,24.18,24.2,24.15,24.18,85000.0,17.5703,17.5848,17.5485,17.5703,85000.0
2009-11-12 14:50:00,24.18,24.2,24.18,24.2,131800.0,17.5703,17.5848,17.5703,17.5848,131800.0
2009-11-12 14:55:00,24.2,24.2,24.18,24.19,11000.0,17.5848,17.5848,17.5703,17.5776,11000.0
2009-11-12 15:00:00,24.19,24.2,24.13,24.14,31800.0,17.5776,17.5848,17.534,17.5412,31800.0
2009-11-12 15:05:00,24.14,24.14,24.09,24.09,93700.0,17.5412,17.5412,17.5049,17.5049,93700.0
2009-11-12 15:10:00,24.09,24.1,24.06,24.08,72400.0,17.5049,17.5122,17.4831,17.4976,72400.0
2009-11-12 15:15:00,24.08,24.09,24.07,24.08,48900.0,17.4976,17.5049,17.4904,17.4976,48900.0
2009-11-12 15:20:00,24.08,24.09,24.05,24.06,35700.0,17.4976,17.5049,17.4758,17.4831,35700.0
2009-11-12 15:25:00,24.05,24.06,24.02,24.02,75400.0,17.4758,17.4831,17.454,17.454,75400.0
2009-11-12 15:30:00,24.03,24.04,24.01,24.03,91800.0,17.4613,17.4686,17.4468,17.4613,91800.0
2009-11-12 15:35:00,24.03,24.03,23.98,23.99,72400.0,17.4613,17.4613,17.425,17.4322,72400.0
2009-11-12 15:40:00,23.98,24.02,23.98,24.02,158600.0,17.425,17.454,17.425,17.454,158600.0
2009-11-12 15:45:00,24.02,24.02,24.01,24.01,107300.0,17.454,17.454,17.4468,17.4468,107300.0
2009-11-12 15:50:00,24.01,24.02,24.01,24.02,85500.0,17.4468,17.454,17.4468,17.454,85500.0
2009-11-12 15:55:00,24.01,24.03,23.99,23.99,369700.0,17.4468,17.4613,17.4322,17.4322,369700.0
2009-11-13 09:30:00,24.03,24.14,23.93,24.04,64500.0,17.4613,17.5412,17.3886,17.4686,64500.0
2009-11-13 09:35:00,24.04,24.05,23.96,23.97,46700.0,17.4686,17.4758,17.4104,17.4177,46700.0
2009-11-13 09:40:00,23.97,24.0,23.95,24.0,36200.0,17.4177,17.4395,17.4032,17.4395,36200.0
2009-11-13 09:45:00,24.0,24.02,23.98,23.99,45000.0,17.4395,17.454,17.425,17.4322,45000.0
2009-11-13 09:50:00,24.0,24.0,23.94,23.97,69900.0,17.4395,17.4395,17.3959,17.4177,69900.0
2009-11-13 09:55:00,23.97,23.97,23.85,23.86,67800.0,17.4177,17.4177,17.3305,17.3378,67800.0
2009-11-13 10:00:00,23.86,23.97,23.82,23.97,38500.0,17.3378,17.4177,17.3087,17.4177,38500.0
2009-11-13 10:05:00,23.97,24.0,23.93,24.0,32600.0,17.4177,17.4395,17.3886,17.4395,32600.0
2009-11-13 10:10:00,24.0,24.0,23.92,23.97,49200.0,17.4395,17.4395,17.3814,17.4177,49200.0
2009-11-13 10:15:00,23.98,24.0,23.96,23.98,62300.0,17.425,17.4395,17.4104,17.425,62300.0
2009-11-13 10:20:00,23.98,24.0,23.97,24.0,42000.0,17.425,17.4395,17.4177,17.4395,42000.0
2009-11-13 10:25:00,23.99,24.0,23.98,23.98,11000.0,17.4322,17.4395,17.425,17.425,11000.0
2009-11-13 10:30:00,23.99,24.0,23.94,23.96,36000.0,17.4322,17.4395,17.3959,17.4104,36000.0
2009-11-13 10:35:00,23.96,23.99,23.96,23.98,27300.0,17.4104,17.4322,17.4104,17.425,27300.0
2009-11-13 10:40:00,23.99,24.0,23.98,24.0,30300.0,17.4322,17.4395,17.425,17.4395,30300.0
2009-11-13 10:45:00,24.0,24.0,23.95,23.97,40600.0,17.4395,17.4395,17.4032,17.4177,40600.0
2009-11-13 10:50:00,23.97,23.99,23.95,23.95,35200.0,17.4177,17.4322,17.4032,17.4032,35200.0
2009-11-13 10:55:00,23.96,23.99,23.91,23.91,48200.0,17.4104,17.4322,17.3741,17.3741,48200.0
2009-11-13 11:00:00,23.91,23.93,23.9,23.91,42000.0,17.3741,17.3886,17.3668,17.3741,42000.0
2009-11-13 11:05:00,23.92,23.94,23.91,23.93,20400.0,17.3814,17.3959,17.3741,17.3886,20400.0
2009-11-13 11:10:00,23.93,23.93,23.9,23.92,23700.0,17.3886,17.3886,17.3668,17.3814,23700.0
2009-11-13 11:15:00,23.92,23.93,23.92,23.92,10100.0,17.3814,17.3886,17.3814,17.3814,10100.0
2009-11-13 11:20:00,23.92,23.93,23.92,23.92,19600.0,17.3814,17.3886,17.3814,17.3814,19600.0
2009-11-13 11:25:00,23.92,23.93,23.88,23.88,28700.0,17.3814,17.3886,17.3523,17.3523,28700.0
2009-11-13 11:30:00,23.88,23.89,23.88,23.89,5400.0,17.3523,17.3596,17.3523,17.3596,5400.0
2009-11-13 11:35:00,23.89,23.95,23.88,23.91,38400.0,17.3596,17.4032,17.3523,17.3741,38400.0
2009-11-13 11:40:00,23.91,23.91,23.85,23.86,39700.0,17.3741,17.3741,17.3305,17.3378,39700.0
2009-11-13 11:45:00,23.85,23.86,23.85,23.85,6400.0,17.3305,17.3378,17.3305,17.3305,6400.0
2009-11-13 11:50:00,23.86,23.86,23.83,23.83,17900.0,17.3378,17.3378,17.316,17.316,17900.0
2009-11-13 11:55:00,23.84,23.85,23.83,23.84,8200.0,17.3232,17.3305,17.316,17.3232,8200.0
2009-11-13 12:00:00,23.85,23.92,23.84,23.92,20300.0,17.3305,17.3814,17.3232,17.3814,20300.0
2009-11-13 12:05:00,23.92,23.93,23.9,23.9,20900.0,17.3814,17.3886,17.3668,17.3668,20900.0
2009-11-13 12:10:00,23.91,23.91,23.88,23.88,40500.0,17.3741,17.3741,17.3523,17.3523,40500.0
2009-11-13 12:15:00,23.89,23.92,23.88,23.89,43500.0,17.3596,17.3814,17.3523,17.3596,43500.0
2009-11-13 12:20:00,23.89,23.9,23.87,23.87,21800.0,17.3596,17.3668,17.345,17.345,21800.0
2009-11-13 12:25:00,23.88,23.9,23.87,23.87,43100.0,17.3523,17.3668,17.345,17.345,43100.0
2009-11-13 12:30:00,23.87,23.88,23.8,23.81,134600.0,17.345,17.3523,17.2942,17.3014,134600.0
2009-11-13 12:35:00,23.81,23.86,23.8,23.86,23800.0,17.3014,17.3378,17.2942,17.3378,23800.0
2009-11-13 12:40:00,23.85,23.87,23.85,23.86,5900.0,17.3305,17.345,17.3305,17.3378,5900.0
2009-11-13 12:45:00,23.87,23.88,23.82,23.82,33500.0,17.345,17.3523,17.3087,17.3087,33500.0
2009-11-13 12:50:00,23.83,23.87,23.83,23.87,27800.0,17.316,17.345,17.316,17.345,27800.0
2009-11-13 12:55:00,23.87,23.89,23.86,23.89,16300.0,17.345,17.3596,17.3378,17.3596,16300.0
2009-11-13 13:00:00,23.88,23.89,23.87,23.89,13800.0,17.3523,17.3596,17.345,17.3596,13800.0
2009-11-13 13:05:00,23.88,23.9,23.87,23.87,46900.0,17.3523,17.3668,17.345,17.345,46900.0
2009-11-13 13:10:00,23.86,23.92,23.86,23.92,16800.0,17.3378,17.3814,17.3378,17.3814,16800.0
2009-11-13 13:15:00,23.92,23.96,23.92,23.96,7200.0,17.3814,17.4104,17.3814,17.4104,7200.0
2009-11-13 13:20:00,23.96,23.99,23.96,23.99,23000.0,17.4104,17.4322,17.4104,17.4322,23000.0
2009-11-13 13:25:00,23.98,24.0,23.98,24.0,5400.0,17.425,17.4395,17.425,17.4395,5400.0
2009-11-13 13:30:00,24.0,24.0,23.98,23.99,20400.0,17.4395,17.4395,17.425,17.4322,20400.0
2009-11-13 13:35:00,23.99,24.0,23.98,23.99,11800.0,17.4322,17.4395,17.425,17.4322,11800.0
2009-11-13 13:40:00,23.99,24.0,23.99,24.0,8300.0,17.4322,17.4395,17.4322,17.4395,8300.0
2009-11-13 13:45:00,24.0,24.0,23.98,23.98,14800.0,17.4395,17.4395,17.425,17.425,14800.0
2009-11-13 13:50:00,23.97,23.98,23.96,23.98,14000.0,17.4177,17.425,17.4104,17.425,14000.0
2009-11-13 13:55:00,23.98,23.98,23.96,23.97,15200.0,17.425,17.425,17.4104,17.4177,15200.0
2009-11-13 14:00:00,23.97,24.0,23.97,23.99,14200.0,17.4177,17.4395,17.4177,17.4322,14200.0
2009-11-13 14:05:00,24.0,24.0,23.98,24.0,16700.0,17.4395,17.4395,17.425,17.4395,16700.0
2009-11-13 14:10:00,24.0,24.0,23.99,23.99,21000.0,17.4395,17.4395,17.4322,17.4322,21000.0
2009-11-13 14:15:00,24.0,24.03,23.99,24.0,52800.0,17.4395,17.4613,17.4322,17.4395,52800.0
2009-11-13 14:20:00,24.0,24.01,23.97,23.97,18000.0,17.4395,17.4468,17.4177,17.4177,18000.0
2009-11-13 14:25:00,23.97,23.97,23.92,23.93,20600.0,17.4177,17.4177,17.3814,17.3886,20600.0
2009-11-13 14:30:00,23.93,23.93,23.9,23.9,14000.0,17.3886,17.3886,17.3668,17.3668,14000.0
2009-11-13 14:35:00,23.91,23.91,23.85,23.86,20200.0,17.3741,17.3741,17.3305,17.3378,20200.0
2009-11-13 14:40:00,23.87,23.87,23.85,23.86,25700.0,17.345,17.345,17.3305,17.3378,25700.0
2009-11-13 14:45:00,23.86,23.86,23.83,23.86,16800.0,17.3378,17.3378,17.316,17.3378,16800.0
2009-11-13 14:50:00,23.87,23.88,23.85,23.85,14500.0,17.345,17.3523,17.3305,17.3305,14500.0
2009-11-13 14:55:00,23.85,23.86,23.81,23.81,33000.0,17.3305,17.3378,17.3014,17.3014,33000.0
2009-11-13 15:00:00,23.82,23.84,23.78,23.83,31400.0,17.3087,17.3232,17.2796,17.316,31400.0
2009-11-13 15:05:00,23.84,23.88,23.83,23.87,16400.0,17.3232,17.3523,17.316,17.345,16400.0
2009-11-13 15:10:00,23.88,23.9,23.87,23.9,37400.0,17.3523,17.3668,17.345,17.3668,37400.0
2009-11-13 15:15:00,23.9,23.92,23.88,23.92,26100.0,17.3668,17.3814,17.3523,17.3814,26100.0
2009-11-13 15:20:00,23.92,23.93,23.9,23.93,32800.0,17.3814,17.3886,17.3668,17.3886,32800.0
2009-11-13 15:25:00,23.92,23.96,23.92,23.96,39400.0,17.3814,17.4104,17.3814,17.4104,39400.0
2009-11-13 15:30:00,23.95,23.97,23.95,23.97,37500.0,17.4032,17.4177,17.4032,17.4177,37500.0
2009-11-13 15:35:00,23.97,23.97,23.95,23.95,49900.0,17.4177,17.4177,17.4032,17.4032,49900.0
2009-11-13 15:40:00,23.95,23.97,23.95,23.97,65600.0,17.4032,17.4177,17.4032,17.4177,65600.0
2009-11-13 15:45:00,23.97,23.97,23.92,23.92,106100.0,17.4177,17.4177,17.3814,17.3814,106100.0
2009-11-13 15:50:00,23.92,23.94,23.89,23.94,134500.0,17.3814,17.3959,17.3596,17.3959,134500.0
2009-11-13 15:55:00,23.94,23.94,23.92,23.94,306600.0,17.3959,17.3959,17.3814,17.3959,306600.0
2009-11-16 09:30:00,24.23,24.24,24.1,24.17,31600.0,17.6066,17.6139,17.5122,17.563,31600.0
2009-11-16 09:35:00,24.16,24.18,24.13,24.13,20400.0,17.5558,17.5703,17.534,17.534,20400.0
2009-11-16 09:40:00,24.13,24.17,24.11,24.17,66100.0,17.534,17.563,17.5194,17.563,66100.0
2009-11-16 09:45:00,24.17,24.2,24.15,24.19,42800.0,17.563,17.5848,17.5485,17.5776,42800.0
2009-11-16 09:50:00,24.2,24.24,24.19,24.24,26900.0,17.5848,17.6139,17.5776,17.6139,26900.0
2009-11-16 09:55:00,24.24,24.24,24.19,24.2,43200.0,17.6139,17.6139,17.5776,17.5848,43200.0
2009-11-16 10:00:00,24.2,24.25,24.2,24.24,23700.0,17.5848,17.6212,17.5848,17.6139,23700.0
2009-11-16 10:05:00,24.24,24.3,24.24,24.27,78500.0,17.6139,17.6575,17.6139,17.6357,78500.0
2009-11-16 10:10:00,24.27,24.28,24.24,24.25,32400.0,17.6357,17.643,17.6139,17.6212,32400.0
2009-11-16 10:15:00,24.26,24.29,24.24,24.27,34700.0,17.6284,17.6502,17.6139,17.6357,34700.0
2009-11-16 10:20:00,24.27,24.27,24.19,24.19,31900.0,17.6357,17.6357,17.5776,17.5776,31900.0
2009-11-16 10:25:00,24.19,24.2,24.19,24.19,10300.0,17.5776,17.5848,17.5776,17.5776,10300.0
2009-11-16 10:30:00,24.19,24.2,24.15,24.15,28400.0,17.5776,17.5848,17.5485,17.5485,28400.0
2009-11-16 10:35:00,24.15,24.23,24.15,24.22,43500.0,17.5485,17.6066,17.5485,17.5994,43500.0
2009-11-16 10:40:00,24.22,24.23,24.21,24.21,12100.0,17.5994,17.6066,17.5921,17.5921,12100.0
2009-11-16 10:45:00,24.22,24.22,24.2,24.21,11000.0,17.5994,17.5994,17.5848,17.5921,11000.0
2009-11-16 10:50:00,24.22,24.22,24.21,24.21,7500.0,17.5994,17.5994,17.5921,17.5921,7500.0
2009-11-16 10:55:00,24.21,24.26,24.21,24.24,54000.0,17.5921,17.6284,17.5921,17.6139,54000.0
2009-11-16 11:00:00,24.25,24.26,24.24,24.25,31700.0,17.6212,17.6284,17.6139,17.6212,31700.0
2009-11-16 11:05:00,24.24,24.25,24.22,24.22,11600.0,17.6139,17.6212,17.5994,17.5994,11600.0
2009-11-16 11:10:00,24.22,24.23,24.21,24.21,15900.0,17.5994,17.6066,17.5921,17.5921,15900.0
2009-11-16 11:15:00,24.21,24.23,24.2,24.23,52900.0,17.5921,17.6066,17.5848,17.6066,52900.0
2009-11-16 11:20:00,24.22,24.23,24.21,24.21,14500.0,17.5994,17.6066,17.5921,17.5921,14500.0
2009-11-16 11:25:00,24.21,24.21,24.19,24.19,10300.0,17.5921,17.5921,17.5776,17.5776,10300.0
2009-11-16 11:30:00,24.2,24.27,24.19,24.24,38000.0,17.5848,17.6357,17.5776,17.6139,38000.0
2009-11-16 11:35:00,24.24,24.25,24.23,24.24,6100.0,17.6139,17.6212,17.6066,17.6139,6100.0
2009-11-16 11:40:00,24.24,24.24,24.23,24.24,11200.0,17.6139,17.6139,17.6066,17.6139,11200.0
2009-11-16 11:45:00,24.24,24.27,24.23,24.27,23600.0,17.6139,17.6357,17.6066,17.6357,23600.0
2009-11-16 11:50:00,24.27,24.28,24.26,24.27,32700.0,17.6357,17.643,17.6284,17.6357,32700.0
2009-11-16 11:55:00,24.26,24.27,24.16,24.16,91800.0,17.6284,17.6357,17.5558,17.5558,91800.0
2009-11-16 12:00:00,24.16,24.24,24.16,24.23,46400.0,17.5558,17.6139,17.5558,17.6066,46400.0
2009-11-16 12:05:00,24.24,24.24,24.21,24.21,15500.0,17.6139,17.6139,17.5921,17.5921,15500.0
2009-11-16 12:10:00,24.22,24.29,24.22,24.29,16300.0,17.5994,17.6502,17.5994,17.6502,16300.0
2009-11-16 12:15:00,24.28,24.29,24.21,24.24,118600.0,17.643,17.6502,17.5921,17.6139,118600.0
2009-11-16 12:20:00,24.23,24.26,24.21,24.24,35000.0,17.6066,17.6284,17.5921,17.6139,35000.0
2009-11-16 12:25:00,24.24,24.25,24.23,24.23,12000.0,17.6139,17.6212,17.6066,17.6066,12000.0
2009-11-16 12:30:00,24.23,24.23,24.21,24.21,16200.0,17.6066,17.6066,17.5921,17.5921,16200.0
2009-11-16 12:35:00,24.21,24.23,24.21,24.22,7200.0,17.5921,17.6066,17.5921,17.5994,7200.0
2009-11-16 12:40:00,24.22,24.24,24.21,24.24,18100.0,17.5994,17.6139,17.5921,17.6139,18100.0
2009-11-16 12:45:00,24.24,24.25,24.22,24.24,132900.0,17.6139,17.6212,17.5994,17.6139,132900.0
2009-11-16 12:50:00,24.24,24.26,24.22,24.22,71200.0,17.6139,17.6284,17.5994,17.5994,71200.0
2009-11-16 12:55:00,24.22,24.26,24.22,24.26,14400.0,17.5994,17.6284,17.5994,17.6284,14400.0
2009-11-16 13:00:00,24.25,24.25,24.19,24.2,154200.0,17.6212,17.6212,17.5776,17.5848,154200.0
2009-11-16 13:05:00,24.2,24.2,24.19,24.19,2000.0,17.5848,17.5848,17.5776,17.5776,2000.0
2009-11-16 13:10:00,24.19,24.2,24.15,24.15,18400.0,17.5776,17.5848,17.5485,17.5485,18400.0
2009-11-16 13:15:00,24.15,24.16,24.13,24.14,17500.0,17.5485,17.5558,17.534,17.5412,17500.0
2009-11-16 13:20:00,24.14,24.15,24.13,24.13,10300.0,17.5412,17.5485,17.534,17.534,10300.0
2009-11-16 13:25:00,24.14,24.14,24.13,24.13,7800.0,17.5412,17.5412,17.534,17.534,7800.0
2009-11-16 13:30:00,24.13,24.14,24.12,24.12,37400.0,17.534,17.5412,17.5267,17.5267,37400.0
2009-11-16 13:35:00,24.13,24.14,24.12,24.14,35800.0,17.534,17.5412,17.5267,17.5412,35800.0
2009-11-16 13:40:00,24.13,24.13,24.09,24.1,93400.0,17.534,17.534,17.5049,17.5122,93400.0
2009-11-16 13:45:00,24.1,24.1,24.09,24.1,10700.0,17.5122,17.5122,17.5049,17.5122,10700.0
2009-11-16 13:50:00,24.09,24.1,24.09,24.1,33100.0,17.5049,17.5122,17.5049,17.5122,33100.0
2009-11-16 13:55:00,24.09,24.1,24.09,24.09,21800.0,17.5049,17.5122,17.5049,17.5049,21800.0
2009-11-16 14:00:00,24.1,24.11,24.09,24.09,83200.0,17.5122,17.5194,17.5049,17.5049,83200.0
2009-11-16 14:05:00,24.1,24.1,24.07,24.1,47200.0,17.5122,17.5122,17.4904,17.5122,47200.0
2009-11-16 14:10:00,24.1,24.1,24.08,24.08,20500.0,17.5122,17.5122,17.4976,17.4976,20500.0
2009-11-16 14:15:00,24.09,24.1,24.08,24.1,47100.0,17.5049,17.5122,17.4976,17.5122,47100.0
2009-11-16 14:20:00,24.1,24.1,24.09,24.09,17600.0,17.5122,17.5122,17.5049,17.5049,17600.0
2009-11-16 14:25:00,24.1,24.1,24.09,24.09,11500.0,17.5122,17.5122,17.5049,17.5049,11500.0
2009-11-16 14:30:00,24.1,24.11,24.09,24.1,119400.0,17.5122,17.5194,17.5049,17.5122,119400.0
2009-11-16 14:35:00,24.1,24.1,24.09,24.09,42500.0,17.5122,17.5122,17.5049,17.5049,42500.0
2009-11-16 14:40:00,24.1,24.1,24.09,24.1,23600.0,17.5122,17.5122,17.5049,17.5122,23600.0
2009-11-16 14:45:00,24.1,24.11,24.09,24.09,28900.0,17.5122,17.5194,17.5049,17.5049,28900.0
2009-11-16 14:50:00,24.1,24.1,24.09,24.1,7700.0,17.5122,17.5122,17.5049,17.5122,7700.0
2009-11-16 14:55:00,24.1,24.12,24.08,24.12,66900.0,17.5122,17.5267,17.4976,17.5267,66900.0
2009-11-16 15:00:00,24.12,24.12,24.08,24.11,48400.0,17.5267,17.5267,17.4976,17.5194,48400.0
2009-11-16 15:05:00,24.11,24.11,24.09,24.09,61400.0,17.5194,17.5194,17.5049,17.5049,61400.0
2009-11-16 15:10:00,24.08,24.09,24.05,24.05,43300.0,17.4976,17.5049,17.4758,17.4758,43300.0
2009-11-16 15:15:00,24.05,24.07,24.0,24.0,87900.0,17.4758,17.4904,17.4395,17.4395,87900.0
2009-11-16 15:20:00,24.01,24.02,23.99,23.99,266900.0,17.4468,17.454,17.4322,17.4322,266900.0
2009-11-16 15:25:00,24.0,24.01,23.96,23.98,64600.0,17.4395,17.4468,17.4104,17.425,64600.0
2009-11-16 15:30:00,23.98,24.0,23.95,23.95,77200.0,17.425,17.4395,17.4032,17.4032,77200.0
2009-11-16 15:35:00,23.94,24.01,23.94,24.0,104800.0,17.3959,17.4468,17.3959,17.4395,104800.0
2009-11-16 15:40:00,24.01,24.02,23.97,24.0,155400.0,17.4468,17.454,17.4177,17.4395,155400.0
2009-11-16 15:45:00,23.99,24.0,23.99,24.0,62800.0,17.4322,17.4395,17.4322,17.4395,62800.0
2009-11-16 15:50:00,24.0,24.03,23.99,24.0,177600.0,17.4395,17.4613,17.4322,17.4395,177600.0
2009-11-16 15:55:00,24.01,24.01,23.99,24.0,250000.0,17.4468,17.4468,17.4322,17.4395,250000.0
2009-11-17 09:30:00,23.93,24.04,23.87,24.0,67500.0,17.3886,17.4686,17.345,17.4395,67500.0
2009-11-17 09:35:00,23.98,24.0,23.97,24.0,26900.0,17.425,17.4395,17.4177,17.4395,26900.0
2009-11-17 09:40:00,24.0,24.01,23.98,24.0,138700.0,17.4395,17.4468,17.425,17.4395,138700.0
2009-11-17 09:45:00,24.0,24.01,23.98,24.0,34900.0,17.4395,17.4468,17.425,17.4395,34900.0
2009-11-17 09:50:00,24.0,24.0,23.91,23.91,18200.0,17.4395,17.4395,17.3741,17.3741,18200.0
2009-11-17 09:55:00,23.91,23.92,23.86,23.87,18500.0,17.3741,17.3814,17.3378,17.345,18500.0
2009-11-17 10:00:00,23.87,23.91,23.87,23.91,25500.0,17.345,17.3741,17.345,17.3741,25500.0
2009-11-17 10:05:00,23.91,23.94,23.9,23.9,22700.0,17.3741,17.3959,17.3668,17.3668,22700.0
2009-11-17 10:10:00,23.91,23.93,23.9,23.9,12700.0,17.3741,17.3886,17.3668,17.3668,12700.0
2009-11-17 10:15:00,23.9,23.94,23.89,23.94,9300.0,17.3668,17.3959,17.3596,17.3959,9300.0
2009-11-17 10:20:00,23.93,23.95,23.93,23.93,10700.0,17.3886,17.4032,17.3886,17.3886,10700.0
2009-11-17 10:25:00,23.93,23.94,23.92,23.92,23200.0,17.3886,17.3959,17.3814,17.3814,23200.0
2009-11-17 10:30:00,23.92,23.92,23.88,23.88,24900.0,17.3814,17.3814,17.3523,17.3523,24900.0
2009-11-17 10:35:00,23.88,23.89,23.85,23.85,14600.0,17.3523,17.3596,17.3305,17.3305,14600.0
2009-11-17 10:40:00,23.85,23.85,23.82,23.83,22600.0,17.3305,17.3305,17.3087,17.316,22600.0
2009-11-17 10:45:00,23.83,23.84,23.81,23.83,15200.0,17.316,17.3232,17.3014,17.316,15200.0
2009-11-17 10:50:00,23.83,23.86,23.81,23.85,17100.0,17.316,17.3378,17.3014,17.3305,17100.0
2009-11-17 10:55:00,23.86,23.87,23.85,23.85,15200.0,17.3378,17.345,17.3305,17.3305,15200.0
2009-11-17 11:00:00,23.85,23.87,23.85,23.87,17200.0,17.3305,17.345,17.3305,17.345,17200.0
2009-11-17 11:05:00,23.87,23.89,23.86,23.89,6600.0,17.345,17.3596,17.3378,17.3596,6600.0
2009-11-17 11:10:00,23.89,23.9,23.88,23.89,12500.0,17.3596,17.3668,17.3523,17.3596,12500.0
2009-11-17 11:15:00,23.88,23.89,23.83,23.84,70600.0,17.3523,17.3596,17.316,17.3232,70600.0
2009-11-17 11:20:00,23.83,23.85,23.81,23.81,81700.0,17.316,17.3305,17.3014,17.3014,81700.0
2009-11-17 11:25:00,23.81,23.82,23.79,23.8,20800.0,17.3014,17.3087,17.2869,17.2942,20800.0
2009-11-17 11:30:00,23.81,23.82,23.79,23.82,15800.0,17.3014,17.3087,17.2869,17.3087,15800.0
2009-11-17 11:35:00,23.82,23.85,23.8,23.8,43300.0,17.3087,17.3305,17.2942,17.2942,43300.0
2009-11-17 11:40:00,23.81,23.81,23.78,23.78,16300.0,17.3014,17.3014,17.2796,17.2796,16300.0
2009-11-17 11:45:00,23.78,23.81,23.76,23.81,59800.0,17.2796,17.3014,17.2651,17.3014,59800.0
2009-11-17 11:50:00,23.81,23.82,23.78,23.81,16500.0,17.3014,17.3087,17.2796,17.3014,16500.0
2009-11-17 11:55:00,23.81,23.82,23.79,23.79,22100.0,17.3014,17.3087,17.2869,17.2869,22100.0
2009-11-17 12:00:00,23.8,23.8,23.79,23.8,14600.0,17.2942,17.2942,17.2869,17.2942,14600.0
2009-11-17 12:05:00,23.8,23.85,23.8,23.85,28300.0,17.2942,17.3305,17.2942,17.3305,28300.0
2009-11-17 12:10:00,23.85,23.89,23.85,23.88,17600.0,17.3305,17.3596,17.3305,17.3523,17600.0
2009-11-17 12:15:00,23.88,23.89,23.84,23.84,81400.0,17.3523,17.3596,17.3232,17.3232,81400.0
2009-11-17 12:20:00,23.84,23.86,23.84,23.85,72600.0,17.3232,17.3378,17.3232,17.3305,72600.0
2009-11-17 12:25:00,23.84,23.85,23.83,23.83,17600.0,17.3232,17.3305,17.316,17.316,17600.0
2009-11-17 12:30:00,23.83,23.85,23.83,23.85,42400.0,17.316,17.3305,17.316,17.3305,42400.0
2009-11-17 12:35:00,23.85,23.86,23.84,23.86,10000.0,17.3305,17.3378,17.3232,17.3378,10000.0
2009-11-17 12:40:00,23.85,23.85,23.78,23.79,28300.0,17.3305,17.3305,17.2796,17.2869,28300.0
2009-11-17 12:45:00,23.79,23.79,23.78,23.78,4400.0,17.2869,17.2869,17.2796,17.2796,4400.0
2009-11-17 12:50:00,23.78,23.79,23.78,23.78,2300.0,17.2796,17.2869,17.2796,17.2796,2300.0
2009-11-17 12:55:00,23.78,23.8,23.78,23.79,15100.0,17.2796,17.2942,17.2796,17.2869,15100.0
2009-11-17 13:00:00,23.79,23.8,23.78,23.79,15200.0,17.2869,17.2942,17.2796,17.2869,15200.0
2009-11-17 13:05:00,23.79,23.8,23.79,23.8,2800.0,17.2869,17.2942,17.2869,17.2942,2800.0
2009-11-17 13:10:00,23.8,23.8,23.79,23.8,2300.0,17.2942,17.2942,17.2869,17.2942,2300.0
2009-11-17 13:15:00,23.79,23.8,23.79,23.8,5000.0,17.2869,17.2942,17.2869,17.2942,5000.0
2009-11-17 13:20:00,23.8,23.8,23.79,23.8,8500.0,17.2942,17.2942,17.2869,17.2942,8500.0
2009-11-17 13:25:00,23.8,23.8,23.79,23.79,4200.0,17.2942,17.2942,17.2869,17.2869,4200.0
2009-11-17 13:30:00,23.79,23.8,23.79,23.8,4300.0,17.2869,17.2942,17.2869,17.2942,4300.0
2009-11-17 13:35:00,23.79,23.8,23.79,23.79,1700.0,17.2869,17.2942,17.2869,17.2869,1700.0
2009-11-17 13:40:00,23.8,23.81,23.78,23.8,101900.0,17.2942,17.3014,17.2796,17.2942,101900.0
2009-11-17 13:45:00,23.8,23.82,23.8,23.82,7600.0,17.2942,17.3087,17.2942,17.3087,7600.0
2009-11-17 13:50:00,23.82,23.83,23.81,23.82,3300.0,17.3087,17.316,17.3014,17.3087,3300.0
2009-11-17 13:55:00,23.83,23.83,23.78,23.79,86600.0,17.316,17.316,17.2796,17.2869,86600.0
2009-11-17 14:00:00,23.79,23.8,23.79,23.8,7100.0,17.2869,17.2942,17.2869,17.2942,7100.0
2009-11-17 14:05:00,23.8,23.8,23.79,23.79,2100.0,17.2942,17.2942,17.2869,17.2869,2100.0
2009-11-17 14:10:00,23.79,23.8,23.76,23.77,39100.0,17.2869,17.2942,17.2651,17.2724,39100.0
2009-11-17 14:15:00,23.77,23.78,23.76,23.76,39200.0,17.2724,17.2796,17.2651,17.2651,39200.0
2009-11-17 14:20:00,23.77,23.77,23.74,23.75,28200.0,17.2724,17.2724,17.2506,17.2578,28200.0
2009-11-17 14:25:00,23.74,23.75,23.74,23.74,56700.0,17.2506,17.2578,17.2506,17.2506,56700.0
2009-11-17 14:30:00,23.74,23.75,23.72,23.73,80600.0,17.2506,17.2578,17.236,17.2433,80600.0
2009-11-17 14:35:00,23.74,23.74,23.73,23.73,6000.0,17.2506,17.2506,17.2433,17.2433,6000.0
2009-11-17 14:40:00,23.73,23.75,23.73,23.75,20000.0,17.2433,17.2578,17.2433,17.2578,20000.0
2009-11-17 14:45:00,23.75,23.75,23.73,23.73,12200.0,17.2578,17.2578,17.2433,17.2433,12200.0
2009-11-17 14:50:00,23.73,23.74,23.71,23.72,23000.0,17.2433,17.2506,17.2288,17.236,23000.0
2009-11-17 14:55:00,23.72,23.75,23.72,23.75,22700.0,17.236,17.2578,17.236,17.2578,22700.0
2009-11-17 15:00:00,23.75,23.76,23.73,23.75,35600.0,17.2578,17.2651,17.2433,17.2578,35600.0
2009-11-17 15:05:00,23.76,23.77,23.75,23.76,57000.0,17.2651,17.2724,17.2578,17.2651,57000.0
2009-11-17 15:10:00,23.76,23.77,23.74,23.75,46900.0,17.2651,17.2724,17.2506,17.2578,46900.0
2009-11-17 15:15:00,23.75,23.75,23.74,23.75,5100.0,17.2578,17.2578,17.2506,17.2578,5100.0
2009-11-17 15:20:00,23.75,23.76,23.74,23.74,43600.0,17.2578,17.2651,17.2506,17.2506,43600.0
2009-11-17 15:25:00,23.74,23.75,23.74,23.74,8800.0,17.2506,17.2578,17.2506,17.2506,8800.0
2009-11-17 15:30:00,23.75,23.76,23.74,23.76,24100.0,17.2578,17.2651,17.2506,17.2651,24100.0
2009-11-17 15:35:00,23.75,23.79,23.75,23.77,22000.0,17.2578,17.2869,17.2578,17.2724,22000.0
2009-11-17 15:40:00,23.78,23.79,23.77,23.77,46700.0,17.2796,17.2869,17.2724,17.2724,46700.0
2009-11-17 15:45:00,23.78,23.81,23.77,23.81,85900.0,17.2796,17.3014,17.2724,17.3014,85900.0
2009-11-17 15:50:00,23.81,23.84,23.79,23.79,95000.0,17.3014,17.3232,17.2869,17.2869,95000.0
2009-11-17 15:55:00,23.79,23.82,23.79,23.81,203500.0,17.2869,17.3087,17.2869,17.3014,203500.0
2009-11-18 09:30:00,23.74,23.8,23.73,23.75,26900.0,17.2506,17.2942,17.2433,17.2578,26900.0
2009-11-18 09:35:00,23.77,23.79,23.73,23.73,30000.0,17.2724,17.2869,17.2433,17.2433,30000.0
2009-11-18 09:40:00,23.74,23.75,23.71,23.73,20700.0,17.2506,17.2578,17.2288,17.2433,20700.0
2009-11-18 09:45:00,23.73,23.74,23.63,23.64,276200.0,17.2433,17.2506,17.1706,17.1779,276200.0
2009-11-18 09:50:00,23.65,23.65,23.49,23.54,57900.0,17.1852,17.1852,17.0689,17.1052,57900.0
2009-11-18 09:55:00,23.54,23.56,23.52,23.55,23000.0,17.1052,17.1198,17.0907,17.1125,23000.0
2009-11-18 10:00:00,23.54,23.56,23.47,23.49,44400.0,17.1052,17.1198,17.0544,17.0689,44400.0
2009-11-18 10:05:00,23.5,23.53,23.46,23.53,85200.0,17.0762,17.098,17.0471,17.098,85200.0
2009-11-18 10:10:00,23.54,23.56,23.48,23.51,89000.0,17.1052,17.1198,17.0616,17.0834,89000.0
2009-11-18 10:15:00,23.51,23.51,23.44,23.48,66500.0,17.0834,17.0834,17.0326,17.0616,66500.0
2009-11-18 10:20:00,23.49,23.5,23.44,23.47,40300.0,17.0689,17.0762,17.0326,17.0544,40300.0
2009-11-18 10:25:00,23.47,23.55,23.47,23.54,19500.0,17.0544,17.1125,17.0544,17.1052,19500.0
2009-11-18 10:30:00,23.55,23.61,23.54,23.6,26400.0,17.1125,17.1561,17.1052,17.1488,26400.0
2009-11-18 10:35:00,23.61,23.64,23.6,23.62,34500.0,17.1561,17.1779,17.1488,17.1634,34500.0
2009-11-18 10:40:00,23.61,23.63,23.6,23.62,18600.0,17.1561,17.1706,17.1488,17.1634,18600.0
2009-11-18 10:45:00,23.63,23.66,23.62,23.62,16600.0,17.1706,17.1924,17.1634,17.1634,16600.0
2009-11-18 10:50:00,23.61,23.62,23.56,23.56,38300.0,17.1561,17.1634,17.1198,17.1198,38300.0
2009-11-18 10:55:00,23.56,23.56,23.55,23.55,9900.0,17.1198,17.1198,17.1125,17.1125,9900.0
2009-11-18 11:00:00,23.56,23.58,23.55,23.58,12200.0,17.1198,17.1343,17.1125,17.1343,12200.0
2009-11-18 11:05:00,23.58,23.58,23.53,23.54,29800.0,17.1343,17.1343,17.098,17.1052,29800.0
2009-11-18 11:10:00,23.55,23.56,23.52,23.52,17000.0,17.1125,17.1198,17.0907,17.0907,17000.0
2009-11-18 11:15:00,23.52,23.54,23.51,23.54,12800.0,17.0907,17.1052,17.0834,17.1052,12800.0
2009-11-18 11:20:00,23.55,23.57,23.55,23.56,2900.0,17.1125,17.127,17.1125,17.1198,2900.0
2009-11-18 11:25:00,23.57,23.58,23.56,23.57,2200.0,17.127,17.1343,17.1198,17.127,2200.0
2009-11-18 11:30:00,23.57,23.58,23.57,23.58,2200.0,17.127,17.1343,17.127,17.1343,2200.0
2009-11-18 11:35:00,23.57,23.58,23.57,23.57,5300.0,17.127,17.1343,17.127,17.127,5300.0
2009-11-18 11:40:00,23.57,23.57,23.55,23.55,18500.0,17.127,17.127,17.1125,17.1125,18500.0
2009-11-18 11:45:00,23.56,23.56,23.55,23.56,3300.0,17.1198,17.1198,17.1125,17.1198,3300.0
2009-11-18 11:50:00,23.55,23.56,23.51,23.51,28600.0,17.1125,17.1198,17.0834,17.0834,28600.0
2009-11-18 11:55:00,23.51,23.51,23.49,23.49,107700.0,17.0834,17.0834,17.0689,17.0689,107700.0
2009-11-18 12:00:00,23.49,23.5,23.48,23.48,8500.0,17.0689,17.0762,17.0616,17.0616,8500.0
2009-11-18 12:05:00,23.49,23.49,23.48,23.48,3500.0,17.0689,17.0689,17.0616,17.0616,3500.0
2009-11-18 12:10:00,23.48,23.51,23.48,23.48,21500.0,17.0616,17.0834,17.0616,17.0616,21500.0
2009-11-18 12:15:00,23.48,23.48,23.45,23.45,12100.0,17.0616,17.0616,17.0398,17.0398,12100.0
2009-11-18 12:20:00,23.45,23.45,23.44,23.44,3100.0,17.0398,17.0398,17.0326,17.0326,3100.0
2009-11-18 12:25:00,23.44,23.44,23.43,23.43,17200.0,17.0326,17.0326,17.0253,17.0253,17200.0
2009-11-18 12:30:00,23.43,23.46,23.43,23.44,26000.0,17.0253,17.0471,17.0253,17.0326,26000.0
2009-11-18 12:35:00,23.44,23.45,23.44,23.44,3800.0,17.0326,17.0398,17.0326,17.0326,3800.0
2009-11-18 12:40:00,23.44,23.45,23.44,23.45,6500.0,17.0326,17.0398,17.0326,17.0398,6500.0
2009-11-18 12:45:00,23.44,23.45,23.44,23.44,15700.0,17.0326,17.0398,17.0326,17.0326,15700.0
2009-11-18 12:50:00,23.44,23.44,23.42,23.42,12900.0,17.0326,17.0326,17.018,17.018,12900.0
2009-11-18 12:55:00,23.43,23.43,23.38,23.38,29100.0,17.0253,17.0253,16.989,16.989,29100.0
2009-11-18 13:00:00,23.38,23.39,23.36,23.38,42200.0,16.989,16.9962,16.9744,16.989,42200.0
2009-11-18 13:05:00,23.38,23.4,23.38,23.4,22100.0,16.989,17.0035,16.989,17.0035,22100.0
2009-11-18 13:10:00,23.4,23.4,23.38,23.39,8400.0,17.0035,17.0035,16.989,16.9962,8400.0
2009-11-18 13:15:00,23.39,23.39,23.37,23.37,10400.0,16.9962,16.9962,16.9817,16.9817,10400.0
2009-11-18 13:20:00,23.38,23.38,23.35,23.35,25300.0,16.989,16.989,16.9672,16.9672,25300.0
2009-11-18 13:25:00,23.35,23.37,23.35,23.35,20100.0,16.9672,16.9817,16.9672,16.9672,20100.0
2009-11-18 13:30:00,23.35,23.36,23.33,23.33,91200.0,16.9672,16.9744,16.9526,16.9526,91200.0
2009-11-18 13:35:00,23.33,23.34,23.31,23.31,64300.0,16.9526,16.9599,16.9381,16.9381,64300.0
2009-11-18 13:40:00,23.31,23.33,23.28,23.29,72800.0,16.9381,16.9526,16.9163,16.9236,72800.0
2009-11-18 13:45:00,23.3,23.3,23.25,23.25,44600.0,16.9308,16.9308,16.8945,16.8945,44600.0
2009-11-18 13:50:00,23.25,23.27,23.25,23.26,34000.0,16.8945,16.909,16.8945,16.9018,34000.0
2009-11-18 13:55:00,23.26,23.26,23.23,23.26,39400.0,16.9018,16.9018,16.88,16.9018,39400.0
2009-11-18 14:00:00,23.25,23.27,23.25,23.27,22500.0,16.8945,16.909,16.8945,16.909,22500.0
2009-11-18 14:05:00,23.27,23.3,23.27,23.29,16800.0,16.909,16.9308,16.909,16.9236,16800.0
2009-11-18 14:10:00,23.3,23.3,23.28,23.28,22300.0,16.9308,16.9308,16.9163,16.9163,22300.0
2009-11-18 14:15:00,23.28,23.29,23.28,23.28,22200.0,16.9163,16.9236,16.9163,16.9163,22200.0
2009-11-18 14:20:00,23.28,23.31,23.28,23.31,15900.0,16.9163,16.9381,16.9163,16.9381,15900.0
2009-11-18 14:25:00,23.31,23.32,23.3,23.3,24500.0,16.9381,16.9454,16.9308,16.9308,24500.0
2009-11-18 14:30:00,23.3,23.31,23.3,23.3,8500.0,16.9308,16.9381,16.9308,16.9308,8500.0
2009-11-18 14:35:00,23.3,23.31,23.3,23.31,29600.0,16.9308,16.9381,16.9308,16.9381,29600.0
2009-11-18 14:40:00,23.32,23.33,23.29,23.29,42500.0,16.9454,16.9526,16.9236,16.9236,42500.0
2009-11-18 14:45:00,23.29,23.32,23.29,23.32,91200.0,16.9236,16.9454,16.9236,16.9454,91200.0
2009-11-18 14:50:00,23.31,23.32,23.3,23.3,27100.0,16.9381,16.9454,16.9308,16.9308,27100.0
2009-11-18 14:55:00,23.3,23.31,23.3,23.31,30800.0,16.9308,16.9381,16.9308,16.9381,30800.0
2009-11-18 15:00:00,23.31,23.34,23.3,23.34,58800.0,16.9381,16.9599,16.9308,16.9599,58800.0
2009-11-18 15:05:00,23.33,23.4,23.33,23.4,70700.0,16.9526,17.0035,16.9526,17.0035,70700.0
2009-11-18 15:10:00,23.4,23.42,23.39,23.42,38400.0,17.0035,17.018,16.9962,17.018,38400.0
2009-11-18 15:15:00,23.42,23.43,23.41,23.42,91900.0,17.018,17.0253,17.0108,17.018,91900.0
2009-11-18 15:20:00,23.41,23.43,23.41,23.41,90800.0,17.0108,17.0253,17.0108,17.0108,90800.0
2009-11-18 15:25:00,23.41,23.42,23.41,23.41,14400.0,17.0108,17.018,17.0108,17.0108,14400.0
2009-11-18 15:30:00,23.42,23.42,23.39,23.42,33600.0,17.018,17.018,16.9962,17.018,33600.0
2009-11-18 15:35:00,23.42,23.44,23.42,23.43,34300.0,17.018,17.0326,17.018,17.0253,34300.0
2009-11-18 15:40:00,23.44,23.44,23.43,23.43,15400.0,17.0326,17.0326,17.0253,17.0253,15400.0
2009-11-18 15:45:00,23.43,23.44,23.41,23.43,57600.0,17.0253,17.0326,17.0108,17.0253,57600.0
2009-11-18 15:50:00,23.44,23.45,23.4,23.41,108000.0,17.0326,17.0398,17.0035,17.0108,108000.0
2009-11-18 15:55:00,23.41,23.43,23.4,23.4,272100.0,17.0108,17.0253,17.0035,17.0035,272100.0
2009-11-19 09:30:00,22.6,22.77,22.57,22.77,150800.0,16.4222,16.5457,16.4004,16.5457,150800.0
2009-11-19 09:35:00,22.76,22.87,22.72,22.72,218600.0,16.5385,16.6184,16.5094,16.5094,218600.0
2009-11-19 09:40:00,22.73,22.75,22.48,22.5,186600.0,16.5167,16.5312,16.335,16.3495,186600.0
2009-11-19 09:45:00,22.47,22.54,22.43,22.53,137500.0,16.3277,16.3786,16.2987,16.3713,137500.0
2009-11-19 09:50:00,22.54,22.64,22.53,22.64,133200.0,16.3786,16.4513,16.3713,16.4513,133200.0
2009-11-19 09:55:00,22.63,22.71,22.59,22.67,151600.0,16.444,16.5021,16.4149,16.4731,151600.0
2009-11-19 10:00:00,22.66,22.68,22.59,22.62,97600.0,16.4658,16.4803,16.4149,16.4367,97600.0
2009-11-19 10:05:00,22.62,22.64,22.54,22.56,51600.0,16.4367,16.4513,16.3786,16.3931,51600.0
2009-11-19 10:10:00,22.56,22.6,22.5,22.59,74500.0,16.3931,16.4222,16.3495,16.4149,74500.0
2009-11-19 10:15:00,22.6,22.61,22.58,22.59,98000.0,16.4222,16.4295,16.4077,16.4149,98000.0
2009-11-19 10:20:00,22.59,22.75,22.58,22.73,88700.0,16.4149,16.5312,16.4077,16.5167,88700.0
2009-11-19 10:25:00,22.72,22.74,22.71,22.74,43600.0,16.5094,16.5239,16.5021,16.5239,43600.0
2009-11-19 10:30:00,22.73,22.74,22.72,22.73,56200.0,16.5167,16.5239,16.5094,16.5167,56200.0
2009-11-19 10:35:00,22.72,22.76,22.72,22.73,53500.0,16.5094,16.5385,16.5094,16.5167,53500.0
2009-11-19 10:40:00,22.73,22.79,22.73,22.79,58600.0,16.5167,16.5603,16.5167,16.5603,58600.0
2009-11-19 10:45:00,22.78,22.8,22.75,22.75,58500.0,16.553,16.5675,16.5312,16.5312,58500.0
2009-11-19 10:50:00,22.75,22.76,22.75,22.75,27200.0,16.5312,16.5385,16.5312,16.5312,27200.0
2009-11-19 10:55:00,22.75,22.76,22.71,22.73,59500.0,16.5312,16.5385,16.5021,16.5167,59500.0
2009-11-19 11:00:00,22.73,22.74,22.68,22.69,23300.0,16.5167,16.5239,16.4803,16.4876,23300.0
2009-11-19 11:05:00,22.69,22.72,22.67,22.69,49500.0,16.4876,16.5094,16.4731,16.4876,49500.0
2009-11-19 11:10:00,22.69,22.7,22.66,22.68,46200.0,16.4876,16.4949,16.4658,16.4803,46200.0
2009-11-19 11:15:00,22.68,22.68,22.67,22.67,19500.0,16.4803,16.4803,16.4731,16.4731,19500.0
2009-11-19 11:20:00,22.67,22.67,22.59,22.59,44700.0,16.4731,16.4731,16.4149,16.4149,44700.0
2009-11-19 11:25:00,22.59,22.59,22.57,22.57,27600.0,16.4149,16.4149,16.4004,16.4004,27600.0
2009-11-19 11:30:00,22.57,22.58,22.56,22.56,26500.0,16.4004,16.4077,16.3931,16.3931,26500.0
2009-11-19 11:35:00,22.57,22.59,22.55,22.58,68500.0,16.4004,16.4149,16.3859,16.4077,68500.0
2009-11-19 11:40:00,22.58,22.59,22.54,22.55,27800.0,16.4077,16.4149,16.3786,16.3859,27800.0
2009-11-19 11:45:00,22.55,22.56,22.54,22.56,19400.0,16.3859,16.3931,16.3786,16.3931,19400.0
2009-11-19 11:50:00,22.56,22.56,22.55,22.56,40400.0,16.3931,16.3931,16.3859,16.3931,40400.0
2009-11-19 11:55:00,22.56,22.57,22.55,22.56,103800.0,16.3931,16.4004,16.3859,16.3931,103800.0
2009-11-19 12:00:00,22.56,22.56,22.51,22.53,77100.0,16.3931,16.3931,16.3568,16.3713,77100.0
2009-11-19 12:05:00,22.52,22.56,22.52,22.56,84700.0,16.3641,16.3931,16.3641,16.3931,84700.0
2009-11-19 12:10:00,22.57,22.58,22.56,22.57,14600.0,16.4004,16.4077,16.3931,16.4004,14600.0
2009-11-19 12:15:00,22.58,22.58,22.57,22.58,8600.0,16.4077,16.4077,16.4004,16.4077,8600.0
2009-11-19 12:20:00,22.58,22.6,22.58,22.58,36500.0,16.4077,16.4222,16.4077,16.4077,36500.0
2009-11-19 12:25:00,22.58,22.58,22.57,22.58,2400.0,16.4077,16.4077,16.4004,16.4077,2400.0
2009-11-19 12:30:00,22.58,22.6,22.58,22.6,14000.0,16.4077,16.4222,16.4077,16.4222,14000.0
2009-11-19 12:35:00,22.59,22.64,22.59,22.64,81400.0,16.4149,16.4513,16.4149,16.4513,81400.0
2009-11-19 12:40:00,22.64,22.66,22.63,22.66,54100.0,16.4513,16.4658,16.444,16.4658,54100.0
2009-11-19 12:45:00,22.65,22.66,22.65,22.65,14600.0,16.4585,16.4658,16.4585,16.4585,14600.0
2009-11-19 12:50:00,22.65,22.65,22.63,22.63,25800.0,16.4585,16.4585,16.444,16.444,25800.0
2009-11-19 12:55:00,22.64,22.64,22.63,22.63,7200.0,16.4513,16.4513,16.444,16.444,7200.0
2009-11-19 13:00:00,22.64,22.64,22.62,22.62,20500.0,16.4513,16.4513,16.4367,16.4367,20500.0
2009-11-19 13:05:00,22.62,22.63,22.61,22.61,26600.0,16.4367,16.444,16.4295,16.4295,26600.0
2009-11-19 13:10:00,22.61,22.62,22.56,22.56,48600.0,16.4295,16.4367,16.3931,16.3931,48600.0
2009-11-19 13:15:00,22.56,22.57,22.55,22.55,20700.0,16.3931,16.4004,16.3859,16.3859,20700.0
2009-11-19 13:20:00,22.56,22.58,22.56,22.57,79600.0,16.3931,16.4077,16.3931,16.4004,79600.0
2009-11-19 13:25:00,22.57,22.59,22.57,22.59,10400.0,16.4004,16.4149,16.4004,16.4149,10400.0
2009-11-19 13:30:00,22.59,22.64,22.59,22.63,17500.0,16.4149,16.4513,16.4149,16.444,17500.0
2009-11-19 13:35:00,22.64,22.65,22.63,22.65,13300.0,16.4513,16.4585,16.444,16.4585,13300.0
2009-11-19 13:40:00,22.65,22.65,22.61,22.61,27900.0,16.4585,16.4585,16.4295,16.4295,27900.0
2009-11-19 13:45:00,22.62,22.64,22.61,22.64,21000.0,16.4367,16.4513,16.4295,16.4513,21000.0
2009-11-19 13:50:00,22.64,22.64,22.63,22.64,15500.0,16.4513,16.4513,16.444,16.4513,15500.0
2009-11-19 13:55:00,22.64,22.64,22.63,22.63,13800.0,16.4513,16.4513,16.444,16.444,13800.0
2009-11-19 14:00:00,22.63,22.65,22.62,22.62,33800.0,16.444,16.4585,16.4367,16.4367,33800.0
2009-11-19 14:05:00,22.62,22.63,22.6,22.6,41100.0,16.4367,16.444,16.4222,16.4222,41100.0
2009-11-19 14:10:00,22.61,22.61,22.59,22.6,82000.0,16.4295,16.4295,16.4149,16.4222,82000.0
2009-11-19 14:15:00,22.6,22.6,22.59,22.59,4300.0,16.4222,16.4222,16.4149,16.4149,4300.0
2009-11-19 14:20:00,22.6,22.62,22.59,22.62,9300.0,16.4222,16.4367,16.4149,16.4367,9300.0
2009-11-19 14:25:00,22.63,22.64,22.63,22.63,10200.0,16.444,16.4513,16.444,16.444,10200.0
2009-11-19 14:30:00,22.63,22.65,22.63,22.64,13700.0,16.444,16.4585,16.444,16.4513,13700.0
2009-11-19 14:35:00,22.65,22.65,22.64,22.65,8500.0,16.4585,16.4585,16.4513,16.4585,8500.0
2009-11-19 14:40:00,22.64,22.65,22.64,22.64,18100.0,16.4513,16.4585,16.4513,16.4513,18100.0
2009-11-19 14:45:00,22.64,22.65,22.62,22.62,35800.0,16.4513,16.4585,16.4367,16.4367,35800.0
2009-11-19 14:50:00,22.62,22.63,22.62,22.62,22400.0,16.4367,16.444,16.4367,16.4367,22400.0
2009-11-19 14:55:00,22.62,22.63,22.62,22.62,5000.0,16.4367,16.444,16.4367,16.4367,5000.0
2009-11-19 15:00:00,22.62,22.63,22.6,22.62,55300.0,16.4367,16.444,16.4222,16.4367,55300.0
2009-11-19 15:05:00,22.61,22.64,22.61,22.63,29000.0,16.4295,16.4513,16.4295,16.444,29000.0
2009-11-19 15:10:00,22.63,22.64,22.63,22.63,32800.0,16.444,16.4513,16.444,16.444,32800.0
2009-11-19 15:15:00,22.64,22.66,22.63,22.66,48900.0,16.4513,16.4658,16.444,16.4658,48900.0
2009-11-19 15:20:00,22.66,22.67,22.63,22.63,82800.0,16.4658,16.4731,16.444,16.444,82800.0
2009-11-19 15:25:00,22.63,22.64,22.62,22.62,49100.0,16.444,16.4513,16.4367,16.4367,49100.0
2009-11-19 15:30:00,22.62,22.63,22.6,22.61,157000.0,16.4367,16.444,16.4222,16.4295,157000.0
2009-11-19 15:35:00,22.61,22.62,22.59,22.59,225300.0,16.4295,16.4367,16.4149,16.4149,225300.0
2009-11-19 15:40:00,22.59,22.64,22.59,22.63,123600.0,16.4149,16.4513,16.4149,16.444,123600.0
2009-11-19 15:45:00,22.63,22.65,22.63,22.65,161000.0,16.444,16.4585,16.444,16.4585,161000.0
2009-11-19 15:50:00,22.65,22.65,22.63,22.63,257500.0,16.4585,16.4585,16.444,16.444,257500.0
2009-11-19 15:55:00,22.64,22.64,22.6,22.62,464800.0,16.4513,16.4513,16.4222,16.4367,464800.0
2009-11-20 09:30:00,22.52,22.6,22.39,22.51,479100.0,16.3641,16.4222,16.2696,16.3568,479100.0
2009-11-20 09:35:00,22.52,22.59,22.47,22.57,64500.0,16.3641,16.4149,16.3277,16.4004,64500.0
2009-11-20 09:40:00,22.58,22.58,22.46,22.46,130600.0,16.4077,16.4077,16.3205,16.3205,130600.0
2009-11-20 09:45:00,22.46,22.51,22.46,22.5,108800.0,16.3205,16.3568,16.3205,16.3495,108800.0
2009-11-20 09:50:00,22.51,22.6,22.5,22.59,331900.0,16.3568,16.4222,16.3495,16.4149,331900.0
2009-11-20 09:55:00,22.6,22.6,22.56,22.59,82800.0,16.4222,16.4222,16.3931,16.4149,82800.0
2009-11-20 10:00:00,22.59,22.6,22.57,22.59,167600.0,16.4149,16.4222,16.4004,16.4149,167600.0
2009-11-20 10:05:00,22.6,22.6,22.58,22.6,89500.0,16.4222,16.4222,16.4077,16.4222,89500.0
2009-11-20 10:10:00,22.59,22.68,22.58,22.68,164400.0,16.4149,16.4803,16.4077,16.4803,164400.0
2009-11-20 10:15:00,22.67,22.68,22.63,22.65,81100.0,16.4731,16.4803,16.444,16.4585,81100.0
2009-11-20 10:20:00,22.65,22.65,22.58,22.6,138000.0,16.4585,16.4585,16.4077,16.4222,138000.0
2009-11-20 10:25:00,22.59,22.6,22.57,22.58,63700.0,16.4149,16.4222,16.4004,16.4077,63700.0
2009-11-20 10:30:00,22.58,22.6,22.58,22.59,54000.0,16.4077,16.4222,16.4077,16.4149,54000.0
2009-11-20 10:35:00,22.59,22.63,22.59,22.61,95200.0,16.4149,16.444,16.4149,16.4295,95200.0
2009-11-20 10:40:00,22.61,22.62,22.54,22.55,51900.0,16.4295,16.4367,16.3786,16.3859,51900.0
2009-11-20 10:45:00,22.56,22.61,22.56,22.61,44600.0,16.3931,16.4295,16.3931,16.4295,44600.0
2009-11-20 10:50:00,22.6,22.61,22.57,22.58,54700.0,16.4222,16.4295,16.4004,16.4077,54700.0
2009-11-20 10:55:00,22.57,22.6,22.57,22.6,37400.0,16.4004,16.4222,16.4004,16.4222,37400.0
2009-11-20 11:00:00,22.59,22.61,22.57,22.6,64100.0,16.4149,16.4295,16.4004,16.4222,64100.0
2009-11-20 11:05:00,22.59,22.61,22.54,22.57,189000.0,16.4149,16.4295,16.3786,16.4004,189000.0
2009-11-20 11:10:00,22.58,22.6,22.56,22.59,55100.0,16.4077,16.4222,16.3931,16.4149,55100.0
2009-11-20 11:15:00,22.59,22.59,22.56,22.59,79900.0,16.4149,16.4149,16.3931,16.4149,79900.0
2009-11-20 11:20:00,22.59,22.6,22.58,22.6,36200.0,16.4149,16.4222,16.4077,16.4222,36200.0
2009-11-20 11:25:00,22.6,22.6,22.59,22.6,32200.0,16.4222,16.4222,16.4149,16.4222,32200.0
2009-11-20 11:30:00,22.59,22.6,22.59,22.59,44800.0,16.4149,16.4222,16.4149,16.4149,44800.0
2009-11-20 11:35:00,22.59,22.6,22.58,22.58,50900.0,16.4149,16.4222,16.4077,16.4077,50900.0
2009-11-20 11:40:00,22.59,22.59,22.57,22.59,50900.0,16.4149,16.4149,16.4004,16.4149,50900.0
2009-11-20 11:45:00,22.59,22.6,22.58,22.59,49500.0,16.4149,16.4222,16.4077,16.4149,49500.0
2009-11-20 11:50:00,22.59,22.6,22.58,22.59,97000.0,16.4149,16.4222,16.4077,16.4149,97000.0
2009-11-20 11:55:00,22.59,22.6,22.58,22.59,31400.0,16.4149,16.4222,16.4077,16.4149,31400.0
2009-11-20 12:00:00,22.58,22.59,22.54,22.56,56800.0,16.4077,16.4149,16.3786,16.3931,56800.0
2009-11-20 12:05:00,22.57,22.58,22.56,22.58,40800.0,16.4004,16.4077,16.3931,16.4077,40800.0
2009-11-20 12:10:00,22.58,22.58,22.56,22.58,15700.0,16.4077,16.4077,16.3931,16.4077,15700.0
2009-11-20 12:15:00,22.58,22.58,22.57,22.57,18000.0,16.4077,16.4077,16.4004,16.4004,18000.0
2009-11-20 12:20:00,22.57,22.58,22.56,22.58,38000.0,16.4004,16.4077,16.3931,16.4077,38000.0
2009-11-20 12:25:00,22.58,22.58,22.57,22.58,21600.0,16.4077,16.4077,16.4004,16.4077,21600.0
2009-11-20 12:30:00,22.58,22.59,22.57,22.58,36000.0,16.4077,16.4149,16.4004,16.4077,36000.0
2009-11-20 12:35:00,22.59,22.65,22.58,22.62,98500.0,16.4149,16.4585,16.4077,16.4367,98500.0
2009-11-20 12:40:00,22.62,22.66,22.62,22.64,137400.0,16.4367,16.4658,16.4367,16.4513,137400.0
2009-11-20 12:45:00,22.63,22.64,22.61,22.61,16900.0,16.444,16.4513,16.4295,16.4295,16900.0
2009-11-20 12:50:00,22.61,22.62,22.61,22.61,7600.0,16.4295,16.4367,16.4295,16.4295,7600.0
2009-11-20 12:55:00,22.61,22.62,22.61,22.61,59700.0,16.4295,16.4367,16.4295,16.4295,59700.0
2009-11-20 13:00:00,22.61,22.62,22.61,22.61,26900.0,16.4295,16.4367,16.4295,16.4295,26900.0
2009-11-20 13:05:00,22.61,22.62,22.61,22.62,4800.0,16.4295,16.4367,16.4295,16.4367,4800.0
2009-11-20 13:10:00,22.61,22.61,22.6,22.6,24000.0,16.4295,16.4295,16.4222,16.4222,24000.0
2009-11-20 13:15:00,22.6,22.61,22.59,22.6,11700.0,16.4222,16.4295,16.4149,16.4222,11700.0
2009-11-20 13:20:00,22.59,22.6,22.59,22.59,4500.0,16.4149,16.4222,16.4149,16.4149,4500.0
2009-11-20 13:25:00,22.6,22.6,22.59,22.59,14800.0,16.4222,16.4222,16.4149,16.4149,14800.0
2009-11-20 13:30:00,22.59,22.6,22.58,22.58,23400.0,16.4149,16.4222,16.4077,16.4077,23400.0
2009-11-20 13:35:00,22.59,22.59,22.57,22.58,22200.0,16.4149,16.4149,16.4004,16.4077,22200.0
2009-11-20 13:40:00,22.58,22.6,22.58,22.59,43100.0,16.4077,16.4222,16.4077,16.4149,43100.0
2009-11-20 13:45:00,22.58,22.63,22.58,22.62,100600.0,16.4077,16.444,16.4077,16.4367,100600.0
2009-11-20 13:50:00,22.61,22.61,22.59,22.6,33100.0,16.4295,16.4295,16.4149,16.4222,33100.0
2009-11-20 13:55:00,22.6,22.6,22.59,22.59,5600.0,16.4222,16.4222,16.4149,16.4149,5600.0
2009-11-20 14:00:00,22.59,22.62,22.59,22.62,18400.0,16.4149,16.4367,16.4149,16.4367,18400.0
2009-11-20 14:05:00,22.62,22.64,22.62,22.63,23300.0,16.4367,16.4513,16.4367,16.444,23300.0
2009-11-20 14:10:00,22.64,22.64,22.63,22.64,27000.0,16.4513,16.4513,16.444,16.4513,27000.0
2009-11-20 14:15:00,22.63,22.64,22.63,22.63,13800.0,16.444,16.4513,16.444,16.444,13800.0
2009-11-20 14:20:00,22.63,22.64,22.62,22.62,19600.0,16.444,16.4513,16.4367,16.4367,19600.0
2009-11-20 14:25:00,22.62,22.63,22.62,22.63,8700.0,16.4367,16.444,16.4367,16.444,8700.0
2009-11-20 14:30:00,22.62,22.63,22.62,22.62,78000.0,16.4367,16.444,16.4367,16.4367,78000.0
2009-11-20 14:35:00,22.62,22.63,22.61,22.63,54600.0,16.4367,16.444,16.4295,16.444,54600.0
2009-11-20 14:40:00,22.63,22.63,22.61,22.61,23300.0,16.444,16.444,16.4295,16.4295,23300.0
2009-11-20 14:45:00,22.61,22.62,22.61,22.62,22700.0,16.4295,16.4367,16.4295,16.4367,22700.0
2009-11-20 14:50:00,22.62,22.62,22.6,22.6,72200.0,16.4367,16.4367,16.4222,16.4222,72200.0
2009-11-20 14:55:00,22.6,22.61,22.6,22.6,12900.0,16.4222,16.4295,16.4222,16.4222,12900.0
2009-11-20 15:00:00,22.61,22.61,22.58,22.59,50600.0,16.4295,16.4295,16.4077,16.4149,50600.0
2009-11-20 15:05:00,22.59,22.59,22.58,22.59,8700.0,16.4149,16.4149,16.4077,16.4149,8700.0
2009-11-20 15:10:00,22.59,22.6,22.58,22.59,35800.0,16.4149,16.4222,16.4077,16.4149,35800.0
2009-11-20 15:15:00,22.6,22.6,22.59,22.6,7800.0,16.4222,16.4222,16.4149,16.4222,7800.0
2009-11-20 15:20:00,22.6,22.62,22.59,22.6,140700.0,16.4222,16.4367,16.4149,16.4222,140700.0
2009-11-20 15:25:00,22.61,22.61,22.6,22.61,18200.0,16.4295,16.4295,16.4222,16.4295,18200.0
2009-11-20 15:30:00,22.6,22.61,22.59,22.6,70100.0,16.4222,16.4295,16.4149,16.4222,70100.0
2009-11-20 15:35:00,22.61,22.63,22.61,22.62,70300.0,16.4295,16.444,16.4295,16.4367,70300.0
2009-11-20 15:40:00,22.63,22.63,22.6,22.6,151600.0,16.444,16.444,16.4222,16.4222,151600.0
2009-11-20 15:45:00,22.61,22.61,22.56,22.56,257400.0,16.4295,16.4295,16.3931,16.3931,257400.0
2009-11-20 15:50:00,22.57,22.57,22.55,22.56,111100.0,16.4004,16.4004,16.3859,16.3931,111100.0
2009-11-20 15:55:00,22.57,22.59,22.56,22.57,304800.0,16.4004,16.4149,16.3931,16.4004,304800.0
2009-11-23 09:30:00,22.73,22.77,22.67,22.68,56000.0,16.5167,16.5457,16.4731,16.4803,56000.0
2009-11-23 09:35:00,22.69,22.79,22.68,22.77,45300.0,16.4876,16.5603,16.4803,16.5457,45300.0
2009-11-23 09:40:00,22.77,22.78,22.71,22.73,128300.0,16.5457,16.553,16.5021,16.5167,128300.0
2009-11-23 09:45:00,22.74,22.79,22.69,22.69,47000.0,16.5239,16.5603,16.4876,16.4876,47000.0
2009-11-23 09:50:00,22.7,22.7,22.69,22.69,24400.0,16.4949,16.4949,16.4876,16.4876,24400.0
2009-11-23 09:55:00,22.7,22.76,22.68,22.75,59300.0,16.4949,16.5385,16.4803,16.5312,59300.0
2009-11-23 10:00:00,22.72,22.76,22.65,22.66,80900.0,16.5094,16.5385,16.4585,16.4658,80900.0
2009-11-23 10:05:00,22.65,22.66,22.62,22.63,50200.0,16.4585,16.4658,16.4367,16.444,50200.0
2009-11-23 10:10:00,22.63,22.66,22.63,22.66,36400.0,16.444,16.4658,16.444,16.4658,36400.0
2009-11-23 10:15:00,22.66,22.68,22.65,22.67,25500.0,16.4658,16.4803,16.4585,16.4731,25500.0
2009-11-23 10:20:00,22.66,22.67,22.65,22.67,22500.0,16.4658,16.4731,16.4585,16.4731,22500.0
2009-11-23 10:25:00,22.67,22.68,22.66,22.68,15300.0,16.4731,16.4803,16.4658,16.4803,15300.0
2009-11-23 10:30:00,22.68,22.69,22.67,22.69,23100.0,16.4803,16.4876,16.4731,16.4876,23100.0
2009-11-23 10:35:00,22.69,22.7,22.68,22.7,18800.0,16.4876,16.4949,16.4803,16.4949,18800.0
2009-11-23 10:40:00,22.69,22.7,22.69,22.7,85600.0,16.4876,16.4949,16.4876,16.4949,85600.0
2009-11-23 10:45:00,22.7,22.7,22.66,22.66,17200.0,16.4949,16.4949,16.4658,16.4658,17200.0
2009-11-23 10:50:00,22.67,22.67,22.65,22.65,15400.0,16.4731,16.4731,16.4585,16.4585,15400.0
2009-11-23 10:55:00,22.65,22.65,22.64,22.64,24200.0,16.4585,16.4585,16.4513,16.4513,24200.0
2009-11-23 11:00:00,22.65,22.65,22.64,22.65,15700.0,16.4585,16.4585,16.4513,16.4585,15700.0
2009-11-23 11:05:00,22.65,22.71,22.64,22.7,170500.0,16.4585,16.5021,16.4513,16.4949,170500.0
2009-11-23 11:10:00,22.7,22.7,22.67,22.67,68600.0,16.4949,16.4949,16.4731,16.4731,68600.0
2009-11-23 11:15:00,22.67,22.69,22.67,22.69,47700.0,16.4731,16.4876,16.4731,16.4876,47700.0
2009-11-23 11:20:00,22.69,22.69,22.67,22.67,14700.0,16.4876,16.4876,16.4731,16.4731,14700.0
2009-11-23 11:25:00,22.67,22.68,22.67,22.68,13600.0,16.4731,16.4803,16.4731,16.4803,13600.0
2009-11-23 11:30:00,22.67,22.68,22.67,22.68,15400.0,16.4731,16.4803,16.4731,16.4803,15400.0
2009-11-23 11:35:00,22.67,22.68,22.67,22.67,8600.0,16.4731,16.4803,16.4731,16.4731,8600.0
2009-11-23 11:40:00,22.67,22.68,22.67,22.68,19900.0,16.4731,16.4803,16.4731,16.4803,19900.0
2009-11-23 11:45:00,22.68,22.68,22.65,22.65,25300.0,16.4803,16.4803,16.4585,16.4585,25300.0
2009-11-23 11:50:00,22.66,22.66,22.65,22.66,11400.0,16.4658,16.4658,16.4585,16.4658,11400.0
2009-11-23 11:55:00,22.66,22.66,22.6,22.6,69800.0,16.4658,16.4658,16.4222,16.4222,69800.0
2009-11-23 12:00:00,22.6,22.65,22.59,22.64,71400.0,16.4222,16.4585,16.4149,16.4513,71400.0
2009-11-23 12:05:00,22.65,22.65,22.63,22.63,8300.0,16.4585,16.4585,16.444,16.444,8300.0
2009-11-23 12:10:00,22.64,22.65,22.64,22.65,10800.0,16.4513,16.4585,16.4513,16.4585,10800.0
2009-11-23 12:15:00,22.65,22.66,22.64,22.66,17300.0,16.4585,16.4658,16.4513,16.4658,17300.0
2009-11-23 12:20:00,22.66,22.69,22.65,22.69,30400.0,16.4658,16.4876,16.4585,16.4876,30400.0
2009-11-23 12:25:00,22.68,22.69,22.66,22.66,16300.0,16.4803,16.4876,16.4658,16.4658,16300.0
2009-11-23 12:30:00,22.66,22.66,22.63,22.64,14700.0,16.4658,16.4658,16.444,16.4513,14700.0
2009-11-23 12:35:00,22.63,22.64,22.63,22.63,3000.0,16.444,16.4513,16.444,16.444,3000.0
2009-11-23 12:40:00,22.63,22.64,22.63,22.64,2500.0,16.444,16.4513,16.444,16.4513,2500.0
2009-11-23 12:45:00,22.64,22.64,22.63,22.64,7500.0,16.4513,16.4513,16.444,16.4513,7500.0
2009-11-23 12:50:00,22.63,22.64,22.59,22.63,46800.0,16.444,16.4513,16.4149,16.444,46800.0
2009-11-23 12:55:00,22.63,22.64,22.62,22.62,135400.0,16.444,16.4513,16.4367,16.4367,135400.0
2009-11-23 13:00:00,22.62,22.62,22.61,22.61,17900.0,16.4367,16.4367,16.4295,16.4295,17900.0
2009-11-23 13:05:00,22.61,22.62,22.61,22.61,11200.0,16.4295,16.4367,16.4295,16.4295,11200.0
2009-11-23 13:10:00,22.61,22.64,22.61,22.62,34300.0,16.4295,16.4513,16.4295,16.4367,34300.0
2009-11-23 13:15:00,22.62,22.64,22.62,22.64,36100.0,16.4367,16.4513,16.4367,16.4513,36100.0
2009-11-23 13:20:00,22.63,22.64,22.6,22.62,51600.0,16.444,16.4513,16.4222,16.4367,51600.0
2009-11-23 13:25:00,22.62,22.62,22.61,22.61,12800.0,16.4367,16.4367,16.4295,16.4295,12800.0
2009-11-23 13:30:00,22.61,22.64,22.61,22.64,21800.0,16.4295,16.4513,16.4295,16.4513,21800.0
2009-11-23 13:35:00,22.64,22.65,22.62,22.64,86200.0,16.4513,16.4585,16.4367,16.4513,86200.0
2009-11-23 13:40:00,22.64,22.65,22.63,22.63,147900.0,16.4513,16.4585,16.444,16.444,147900.0
2009-11-23 13:45:00,22.64,22.65,22.63,22.64,22600.0,16.4513,16.4585,16.444,16.4513,22600.0
2009-11-23 13:50:00,22.64,22.65,22.63,22.65,19800.0,16.4513,16.4585,16.444,16.4585,19800.0
2009-11-23 13:55:00,22.64,22.64,22.61,22.62,24000.0,16.4513,16.4513,16.4295,16.4367,24000.0
2009-11-23 14:00:00,22.62,22.63,22.61,22.63,18500.0,16.4367,16.444,16.4295,16.444,18500.0
2009-11-23 14:05:00,22.63,22.63,22.61,22.62,46900.0,16.444,16.444,16.4295,16.4367,46900.0
2009-11-23 14:10:00,22.63,22.63,22.6,22.6,44400.0,16.444,16.444,16.4222,16.4222,44400.0
2009-11-23 14:15:00,22.61,22.64,22.6,22.62,242300.0,16.4295,16.4513,16.4222,16.4367,242300.0
2009-11-23 14:20:00,22.62,22.62,22.61,22.61,8500.0,16.4367,16.4367,16.4295,16.4295,8500.0
2009-11-23 14:25:00,22.61,22.62,22.6,22.61,25900.0,16.4295,16.4367,16.4222,16.4295,25900.0
2009-11-23 14:30:00,22.61,22.62,22.6,22.61,16900.0,16.4295,16.4367,16.4222,16.4295,16900.0
2009-11-23 14:35:00,22.61,22.61,22.59,22.6,24900.0,16.4295,16.4295,16.4149,16.4222,24900.0
2009-11-23 14:40:00,22.59,22.6,22.59,22.59,12500.0,16.4149,16.4222,16.4149,16.4149,12500.0
2009-11-23 14:45:00,22.6,22.63,22.59,22.63,22800.0,16.4222,16.444,16.4149,16.444,22800.0
2009-11-23 14:50:00,22.62,22.63,22.6,22.61,40800.0,16.4367,16.444,16.4222,16.4295,40800.0
2009-11-23 14:55:00,22.6,22.6,22.58,22.59,60400.0,16.4222,16.4222,16.4077,16.4149,60400.0
2009-11-23 15:00:00,22.59,22.64,22.59,22.62,163800.0,16.4149,16.4513,16.4149,16.4367,163800.0
2009-11-23 15:05:00,22.61,22.66,22.61,22.65,85100.0,16.4295,16.4658,16.4295,16.4585,85100.0
2009-11-23 15:10:00,22.66,22.66,22.64,22.64,49700.0,16.4658,16.4658,16.4513,16.4513,49700.0
2009-11-23 15:15:00,22.64,22.65,22.62,22.64,88200.0,16.4513,16.4585,16.4367,16.4513,88200.0
2009-11-23 15:20:00,22.64,22.65,22.64,22.65,6500.0,16.4513,16.4585,16.4513,16.4585,6500.0
2009-11-23 15:25:00,22.64,22.65,22.63,22.64,79600.0,16.4513,16.4585,16.444,16.4513,79600.0
2009-11-23 15:30:00,22.64,22.64,22.58,22.58,128800.0,16.4513,16.4513,16.4077,16.4077,128800.0
2009-11-23 15:35:00,22.58,22.61,22.56,22.61,68800.0,16.4077,16.4295,16.3931,16.4295,68800.0
2009-11-23 15:40:00,22.61,22.65,22.61,22.65,82700.0,16.4295,16.4585,16.4295,16.4585,82700.0
2009-11-23 15:45:00,22.65,22.68,22.61,22.68,98900.0,16.4585,16.4803,16.4295,16.4803,98900.0
2009-11-23 15:50:00,22.67,22.68,22.64,22.66,179500.0,16.4731,16.4803,16.4513,16.4658,179500.0
2009-11-23 15:55:00,22.66,22.7,22.65,22.69,269100.0,16.4658,16.4949,16.4585,16.4876,269100.0
2009-11-24 09:30:00,22.64,22.84,22.64,22.84,80100.0,16.4513,16.5966,16.4513,16.5966,80100.0
2009-11-24 09:35:00,22.85,22.91,22.8,22.82,82300.0,16.6039,16.6475,16.5675,16.5821,82300.0
2009-11-24 09:40:00,22.82,22.84,22.77,22.77,38400.0,16.5821,16.5966,16.5457,16.5457,38400.0
2009-11-24 09:45:00,22.77,22.8,22.74,22.79,26700.0,16.5457,16.5675,16.5239,16.5603,26700.0
2009-11-24 09:50:00,22.79,22.8,22.72,22.79,42000.0,16.5603,16.5675,16.5094,16.5603,42000.0
2009-11-24 09:55:00,22.79,22.82,22.78,22.79,51300.0,16.5603,16.5821,16.553,16.5603,51300.0
2009-11-24 10:00:00,22.79,22.82,22.71,22.73,61000.0,16.5603,16.5821,16.5021,16.5167,61000.0
2009-11-24 10:05:00,22.74,22.74,22.66,22.67,28900.0,16.5239,16.5239,16.4658,16.4731,28900.0
2009-11-24 10:10:00,22.67,22.67,22.65,22.66,32900.0,16.4731,16.4731,16.4585,16.4658,32900.0
2009-11-24 10:15:00,22.67,22.72,22.66,22.66,28400.0,16.4731,16.5094,16.4658,16.4658,28400.0
2009-11-24 10:20:00,22.66,22.67,22.65,22.65,13100.0,16.4658,16.4731,16.4585,16.4585,13100.0
2009-11-24 10:25:00,22.65,22.65,22.63,22.63,11400.0,16.4585,16.4585,16.444,16.444,11400.0
2009-11-24 10:30:00,22.62,22.65,22.59,22.64,40300.0,16.4367,16.4585,16.4149,16.4513,40300.0
2009-11-24 10:35:00,22.64,22.75,22.64,22.75,61900.0,16.4513,16.5312,16.4513,16.5312,61900.0
2009-11-24 10:40:00,22.76,22.78,22.74,22.76,25300.0,16.5385,16.553,16.5239,16.5385,25300.0
2009-11-24 10:45:00,22.75,22.8,22.73,22.74,28700.0,16.5312,16.5675,16.5167,16.5239,28700.0
2009-11-24 10:50:00,22.75,22.77,22.74,22.75,29100.0,16.5312,16.5457,16.5239,16.5312,29100.0
2009-11-24 10:55:00,22.75,22.76,22.73,22.75,89800.0,16.5312,16.5385,16.5167,16.5312,89800.0
2009-11-24 11:00:00,22.74,22.74,22.72,22.73,44500.0,16.5239,16.5239,16.5094,16.5167,44500.0
2009-11-24 11:05:00,22.72,22.73,22.72,22.73,8100.0,16.5094,16.5167,16.5094,16.5167,8100.0
2009-11-24 11:10:00,22.72,22.73,22.72,22.72,29000.0,16.5094,16.5167,16.5094,16.5094,29000.0
2009-11-24 11:15:00,22.72,22.74,22.71,22.73,37400.0,16.5094,16.5239,16.5021,16.5167,37400.0
2009-11-24 11:20:00,22.73,22.73,22.7,22.71,22500.0,16.5167,16.5167,16.4949,16.5021,22500.0
2009-11-24 11:25:00,22.7,22.7,22.67,22.68,12400.0,16.4949,16.4949,16.4731,16.4803,12400.0
2009-11-24 11:30:00,22.67,22.68,22.66,22.66,46500.0,16.4731,16.4803,16.4658,16.4658,46500.0
2009-11-24 11:35:00,22.66,22.67,22.66,22.67,12700.0,16.4658,16.4731,16.4658,16.4731,12700.0
2009-11-24 11:40:00,22.66,22.67,22.66,22.67,34200.0,16.4658,16.4731,16.4658,16.4731,34200.0
2009-11-24 11:45:00,22.67,22.67,22.66,22.66,14800.0,16.4731,16.4731,16.4658,16.4658,14800.0
2009-11-24 11:50:00,22.66,22.67,22.66,22.66,14400.0,16.4658,16.4731,16.4658,16.4658,14400.0
2009-11-24 11:55:00,22.66,22.67,22.66,22.66,21500.0,16.4658,16.4731,16.4658,16.4658,21500.0
2009-11-24 12:00:00,22.66,22.67,22.66,22.66,14900.0,16.4658,16.4731,16.4658,16.4658,14900.0
2009-11-24 12:05:00,22.66,22.67,22.66,22.66,16400.0,16.4658,16.4731,16.4658,16.4658,16400.0
2009-11-24 12:10:00,22.66,22.67,22.66,22.66,10900.0,16.4658,16.4731,16.4658,16.4658,10900.0
2009-11-24 12:15:00,22.67,22.73,22.67,22.72,70900.0,16.4731,16.5167,16.4731,16.5094,70900.0
2009-11-24 12:20:00,22.71,22.74,22.71,22.74,8500.0,16.5021,16.5239,16.5021,16.5239,8500.0
2009-11-24 12:25:00,22.73,22.74,22.73,22.73,6500.0,16.5167,16.5239,16.5167,16.5167,6500.0
2009-11-24 12:30:00,22.73,22.75,22.73,22.75,9400.0,16.5167,16.5312,16.5167,16.5312,9400.0
2009-11-24 12:35:00,22.74,22.77,22.74,22.77,12800.0,16.5239,16.5457,16.5239,16.5457,12800.0
2009-11-24 12:40:00,22.76,22.77,22.75,22.75,18800.0,16.5385,16.5457,16.5312,16.5312,18800.0
2009-11-24 12:45:00,22.75,22.75,22.74,22.75,18300.0,16.5312,16.5312,16.5239,16.5312,18300.0
2009-11-24 12:50:00,22.75,22.75,22.74,22.75,5800.0,16.5312,16.5312,16.5239,16.5312,5800.0
2009-11-24 12:55:00,22.75,22.75,22.74,22.75,8000.0,16.5312,16.5312,16.5239,16.5312,8000.0
2009-11-24 13:00:00,22.74,22.77,22.74,22.76,21900.0,16.5239,16.5457,16.5239,16.5385,21900.0
2009-11-24 13:05:00,22.77,22.79,22.76,22.78,8700.0,16.5457,16.5603,16.5385,16.553,8700.0
2009-11-24 13:10:00,22.79,22.79,22.78,22.78,3300.0,16.5603,16.5603,16.553,16.553,3300.0
2009-11-24 13:15:00,22.79,22.79,22.78,22.78,5800.0,16.5603,16.5603,16.553,16.553,5800.0
2009-11-24 13:20:00,22.78,22.79,22.78,22.78,3500.0,16.553,16.5603,16.553,16.553,3500.0
2009-11-24 13:25:00,22.78,22.79,22.78,22.79,5400.0,16.553,16.5603,16.553,16.5603,5400.0
2009-11-24 13:30:00,22.79,22.79,22.78,22.78,16600.0,16.5603,16.5603,16.553,16.553,16600.0
2009-11-24 13:35:00,22.78,22.79,22.77,22.78,24900.0,16.553,16.5603,16.5457,16.553,24900.0
2009-11-24 13:40:00,22.79,22.79,22.75,22.76,19700.0,16.5603,16.5603,16.5312,16.5385,19700.0
2009-11-24 13:45:00,22.75,22.76,22.74,22.74,14400.0,16.5312,16.5385,16.5239,16.5239,14400.0
2009-11-24 13:50:00,22.74,22.75,22.74,22.74,8400.0,16.5239,16.5312,16.5239,16.5239,8400.0
2009-11-24 13:55:00,22.75,22.76,22.74,22.75,30400.0,16.5312,16.5385,16.5239,16.5312,30400.0
2009-11-24 14:00:00,22.75,22.76,22.73,22.74,48600.0,16.5312,16.5385,16.5167,16.5239,48600.0
2009-11-24 14:05:00,22.74,22.78,22.74,22.76,35900.0,16.5239,16.553,16.5239,16.5385,35900.0
2009-11-24 14:10:00,22.77,22.78,22.76,22.77,37700.0,16.5457,16.553,16.5385,16.5457,37700.0
2009-11-24 14:15:00,22.77,22.8,22.77,22.79,49100.0,16.5457,16.5675,16.5457,16.5603,49100.0
2009-11-24 14:20:00,22.79,22.82,22.79,22.81,38700.0,16.5603,16.5821,16.5603,16.5748,38700.0
2009-11-24 14:25:00,22.81,22.82,22.81,22.81,7500.0,16.5748,16.5821,16.5748,16.5748,7500.0
2009-11-24 14:30:00,22.82,22.82,22.81,22.81,21300.0,16.5821,16.5821,16.5748,16.5748,21300.0
2009-11-24 14:35:00,22.81,22.82,22.81,22.82,7200.0,16.5748,16.5821,16.5748,16.5821,7200.0
2009-11-24 14:40:00,22.82,22.84,22.81,22.84,32200.0,16.5821,16.5966,16.5748,16.5966,32200.0
2009-11-24 14:45:00,22.84,22.84,22.83,22.84,17700.0,16.5966,16.5966,16.5893,16.5966,17700.0
2009-11-24 14:50:00,22.83,22.84,22.83,22.83,11900.0,16.5893,16.5966,16.5893,16.5893,11900.0
2009-11-24 14:55:00,22.83,22.84,22.83,22.83,8500.0,16.5893,16.5966,16.5893,16.5893,8500.0
2009-11-24 15:00:00,22.83,22.84,22.83,22.84,14600.0,16.5893,16.5966,16.5893,16.5966,14600.0
2009-11-24 15:05:00,22.84,22.84,22.83,22.83,11000.0,16.5966,16.5966,16.5893,16.5893,11000.0
2009-11-24 15:10:00,22.84,22.84,22.82,22.83,30400.0,16.5966,16.5966,16.5821,16.5893,30400.0
2009-11-24 15:15:00,22.83,22.83,22.82,22.83,10900.0,16.5893,16.5893,16.5821,16.5893,10900.0
2009-11-24 15:20:00,22.82,22.83,22.82,22.83,8600.0,16.5821,16.5893,16.5821,16.5893,8600.0
2009-11-24 15:25:00,22.82,22.83,22.82,22.83,17400.0,16.5821,16.5893,16.5821,16.5893,17400.0
2009-11-24 15:30:00,22.82,22.83,22.81,22.83,45100.0,16.5821,16.5893,16.5748,16.5893,45100.0
2009-11-24 15:35:00,22.82,22.83,22.82,22.82,18200.0,16.5821,16.5893,16.5821,16.5821,18200.0
2009-11-24 15:40:00,22.82,22.83,22.81,22.83,52100.0,16.5821,16.5893,16.5748,16.5893,52100.0
2009-11-24 15:45:00,22.82,22.83,22.82,22.82,80300.0,16.5821,16.5893,16.5821,16.5821,80300.0
2009-11-24 15:50:00,22.83,22.83,22.82,22.82,100300.0,16.5893,16.5893,16.5821,16.5821,100300.0
2009-11-24 15:55:00,22.82,22.82,22.79,22.81,269100.0,16.5821,16.5821,16.5603,16.5748,269100.0
2009-11-25 09:30:00,22.82,22.84,22.72,22.81,102300.0,16.5821,16.5966,16.5094,16.5748,102300.0
2009-11-25 09:35:00,22.8,22.86,22.8,22.82,44300.0,16.5675,16.6111,16.5675,16.5821,44300.0
2009-11-25 09:40:00,22.81,22.81,22.76,22.78,30900.0,16.5748,16.5748,16.5385,16.553,30900.0
2009-11-25 09:45:00,22.78,22.84,22.78,22.79,83000.0,16.553,16.5966,16.553,16.5603,83000.0
2009-11-25 09:50:00,22.8,22.87,22.8,22.86,41700.0,16.5675,16.6184,16.5675,16.6111,41700.0
2009-11-25 09:55:00,22.86,22.91,22.86,22.9,52100.0,16.6111,16.6475,16.6111,16.6402,52100.0
2009-11-25 10:00:00,22.9,22.95,22.88,22.91,71300.0,16.6402,16.6765,16.6257,16.6475,71300.0
2009-11-25 10:05:00,22.91,22.92,22.88,22.88,21300.0,16.6475,16.6547,16.6257,16.6257,21300.0
2009-11-25 10:10:00,22.88,22.88,22.8,22.8,12600.0,16.6257,16.6257,16.5675,16.5675,12600.0
2009-11-25 10:15:00,22.8,22.86,22.8,22.85,57900.0,16.5675,16.6111,16.5675,16.6039,57900.0
2009-11-25 10:20:00,22.86,22.86,22.82,22.82,26300.0,16.6111,16.6111,16.5821,16.5821,26300.0
2009-11-25 10:25:00,22.82,22.82,22.77,22.8,34600.0,16.5821,16.5821,16.5457,16.5675,34600.0
2009-11-25 10:30:00,22.8,22.82,22.78,22.79,39300.0,16.5675,16.5821,16.553,16.5603,39300.0
2009-11-25 10:35:00,22.79,22.81,22.79,22.81,10700.0,16.5603,16.5748,16.5603,16.5748,10700.0
2009-11-25 10:40:00,22.8,22.8,22.77,22.8,32700.0,16.5675,16.5675,16.5457,16.5675,32700.0
2009-11-25 10:45:00,22.8,22.8,22.79,22.79,16200.0,16.5675,16.5675,16.5603,16.5603,16200.0
2009-11-25 10:50:00,22.79,22.8,22.79,22.8,10200.0,16.5603,16.5675,16.5603,16.5675,10200.0
2009-11-25 10:55:00,22.8,22.81,22.76,22.77,26800.0,16.5675,16.5748,16.5385,16.5457,26800.0
2009-11-25 11:00:00,22.77,22.79,22.77,22.79,15200.0,16.5457,16.5603,16.5457,16.5603,15200.0
2009-11-25 11:05:00,22.79,22.82,22.78,22.79,48600.0,16.5603,16.5821,16.553,16.5603,48600.0
2009-11-25 11:10:00,22.79,22.81,22.77,22.81,79400.0,16.5603,16.5748,16.5457,16.5748,79400.0
2009-11-25 11:15:00,22.81,22.84,22.8,22.83,38900.0,16.5748,16.5966,16.5675,16.5893,38900.0
2009-11-25 11:20:00,22.82,22.83,22.8,22.81,7000.0,16.5821,16.5893,16.5675,16.5748,7000.0
2009-11-25 11:25:00,22.81,22.81,22.8,22.81,5500.0,16.5748,16.5748,16.5675,16.5748,5500.0
2009-11-25 11:30:00,22.81,22.81,22.8,22.81,4500.0,16.5748,16.5748,16.5675,16.5748,4500.0
2009-11-25 11:35:00,22.8,22.8,22.78,22.8,27500.0,16.5675,16.5675,16.553,16.5675,27500.0
2009-11-25 11:40:00,22.8,22.82,22.8,22.82,22300.0,16.5675,16.5821,16.5675,16.5821,22300.0
2009-11-25 11:45:00,22.82,22.84,22.82,22.84,42200.0,16.5821,16.5966,16.5821,16.5966,42200.0
2009-11-25 11:50:00,22.84,22.84,22.83,22.84,9400.0,16.5966,16.5966,16.5893,16.5966,9400.0
2009-11-25 11:55:00,22.84,22.86,22.83,22.85,39500.0,16.5966,16.6111,16.5893,16.6039,39500.0
2009-11-25 12:00:00,22.86,22.86,22.85,22.85,16200.0,16.6111,16.6111,16.6039,16.6039,16200.0
2009-11-25 12:05:00,22.85,22.86,22.83,22.84,18900.0,16.6039,16.6111,16.5893,16.5966,18900.0
2009-11-25 12:10:00,22.83,22.84,22.83,22.83,5800.0,16.5893,16.5966,16.5893,16.5893,5800.0
2009-11-25 12:15:00,22.83,22.84,22.83,22.84,3800.0,16.5893,16.5966,16.5893,16.5966,3800.0
2009-11-25 12:20:00,22.83,22.84,22.82,22.82,16300.0,16.5893,16.5966,16.5821,16.5821,16300.0
2009-11-25 12:25:00,22.82,22.83,22.8,22.81,14700.0,16.5821,16.5893,16.5675,16.5748,14700.0
2009-11-25 12:30:00,22.8,22.81,22.79,22.8,17500.0,16.5675,16.5748,16.5603,16.5675,17500.0
2009-11-25 12:35:00,22.8,22.8,22.78,22.78,6200.0,16.5675,16.5675,16.553,16.553,6200.0
2009-11-25 12:40:00,22.78,22.79,22.78,22.78,3900.0,16.553,16.5603,16.553,16.553,3900.0
2009-11-25 12:45:00,22.78,22.79,22.78,22.79,5000.0,16.553,16.5603,16.553,16.5603,5000.0
2009-11-25 12:50:00,22.79,22.8,22.76,22.8,43500.0,16.5603,16.5675,16.5385,16.5675,43500.0
2009-11-25 12:55:00,22.81,22.82,22.78,22.79,74600.0,16.5748,16.5821,16.553,16.5603,74600.0
2009-11-25 13:00:00,22.79,22.82,22.78,22.8,58400.0,16.5603,16.5821,16.553,16.5675,58400.0
2009-11-25 13:05:00,22.81,22.82,22.81,22.81,19300.0,16.5748,16.5821,16.5748,16.5748,19300.0
2009-11-25 13:10:00,22.81,22.82,22.79,22.79,11600.0,16.5748,16.5821,16.5603,16.5603,11600.0
2009-11-25 13:15:00,22.79,22.8,22.79,22.8,9000.0,16.5603,16.5675,16.5603,16.5675,9000.0
2009-11-25 13:20:00,22.79,22.8,22.79,22.8,2500.0,16.5603,16.5675,16.5603,16.5675,2500.0
2009-11-25 13:25:00,22.8,22.8,22.79,22.8,10300.0,16.5675,16.5675,16.5603,16.5675,10300.0
2009-11-25 13:30:00,22.79,22.8,22.79,22.8,4900.0,16.5603,16.5675,16.5603,16.5675,4900.0
2009-11-25 13:35:00,22.8,22.8,22.79,22.8,3600.0,16.5675,16.5675,16.5603,16.5675,3600.0
2009-11-25 13:40:00,22.79,22.8,22.79,22.8,11900.0,16.5603,16.5675,16.5603,16.5675,11900.0
2009-11-25 13:45:00,22.79,22.8,22.79,22.79,5500.0,16.5603,16.5675,16.5603,16.5603,5500.0
2009-11-25 13:50:00,22.79,22.8,22.79,22.79,3600.0,16.5603,16.5675,16.5603,16.5603,3600.0
2009-11-25 13:55:00,22.79,22.8,22.79,22.8,13900.0,16.5603,16.5675,16.5603,16.5675,13900.0
2009-11-25 14:00:00,22.8,22.8,22.76,22.76,36200.0,16.5675,16.5675,16.5385,16.5385,36200.0
2009-11-25 14:05:00,22.76,22.8,22.75,22.77,40400.0,16.5385,16.5675,16.5312,16.5457,40400.0
2009-11-25 14:10:00,22.76,22.77,22.75,22.76,26900.0,16.5385,16.5457,16.5312,16.5385,26900.0
2009-11-25 14:15:00,22.76,22.77,22.75,22.76,11300.0,16.5385,16.5457,16.5312,16.5385,11300.0
2009-11-25 14:20:00,22.77,22.78,22.75,22.77,22000.0,16.5457,16.553,16.5312,16.5457,22000.0
2009-11-25 14:25:00,22.76,22.77,22.76,22.76,3500.0,16.5385,16.5457,16.5385,16.5385,3500.0
2009-11-25 14:30:00,22.76,22.77,22.75,22.75,21000.0,16.5385,16.5457,16.5312,16.5312,21000.0
2009-11-25 14:35:00,22.75,22.76,22.75,22.75,4100.0,16.5312,16.5385,16.5312,16.5312,4100.0
2009-11-25 14:40:00,22.75,22.76,22.72,22.73,28800.0,16.5312,16.5385,16.5094,16.5167,28800.0
2009-11-25 14:45:00,22.72,22.73,22.71,22.72,28200.0,16.5094,16.5167,16.5021,16.5094,28200.0
2009-11-25 14:50:00,22.71,22.72,22.71,22.72,9600.0,16.5021,16.5094,16.5021,16.5094,9600.0
2009-11-25 14:55:00,22.71,22.72,22.71,22.71,4600.0,16.5021,16.5094,16.5021,16.5021,4600.0
2009-11-25 15:00:00,22.71,22.72,22.71,22.72,13900.0,16.5021,16.5094,16.5021,16.5094,13900.0
2009-11-25 15:05:00,22.71,22.73,22.71,22.73,47000.0,16.5021,16.5167,16.5021,16.5167,47000.0
2009-11-25 15:10:00,22.73,22.74,22.72,22.73,21500.0,16.5167,16.5239,16.5094,16.5167,21500.0
2009-11-25 15:15:00,22.74,22.75,22.73,22.74,44000.0,16.5239,16.5312,16.5167,16.5239,44000.0
2009-11-25 15:20:00,22.74,22.75,22.73,22.75,44000.0,16.5239,16.5312,16.5167,16.5312,44000.0
2009-11-25 15:25:00,22.74,22.76,22.74,22.76,26100.0,16.5239,16.5385,16.5239,16.5385,26100.0
2009-11-25 15:30:00,22.75,22.77,22.75,22.77,71000.0,16.5312,16.5457,16.5312,16.5457,71000.0
2009-11-25 15:35:00,22.77,22.79,22.76,22.78,42300.0,16.5457,16.5603,16.5385,16.553,42300.0
2009-11-25 15:40:00,22.79,22.8,22.78,22.8,61200.0,16.5603,16.5675,16.553,16.5675,61200.0
2009-11-25 15:45:00,22.79,22.8,22.79,22.8,50400.0,16.5603,16.5675,16.5603,16.5675,50400.0
2009-11-25 15:50:00,22.8,22.82,22.8,22.81,78800.0,16.5675,16.5821,16.5675,16.5748,78800.0
2009-11-25 15:55:00,22.81,22.82,22.81,22.81,114900.0,16.5748,16.5821,16.5748,16.5748,114900.0
2009-11-27 09:30:00,22.33,22.54,22.27,22.35,46100.0,16.226,16.3786,16.1824,16.2405,46100.0
2009-11-27 09:35:00,22.35,22.48,22.3,22.42,32100.0,16.2405,16.335,16.2042,16.2914,32100.0
2009-11-27 09:40:00,22.43,22.43,22.28,22.4,29400.0,16.2987,16.2987,16.1897,16.2769,29400.0
2009-11-27 09:45:00,22.39,22.39,22.3,22.33,39200.0,16.2696,16.2696,16.2042,16.226,39200.0
2009-11-27 09:50:00,22.33,22.42,22.32,22.41,62200.0,16.226,16.2914,16.2187,16.2841,62200.0
2009-11-27 09:55:00,22.41,22.43,22.39,22.4,20600.0,16.2841,16.2987,16.2696,16.2769,20600.0
2009-11-27 10:00:00,22.39,22.5,22.38,22.4,21600.0,16.2696,16.3495,16.2623,16.2769,21600.0
2009-11-27 10:05:00,22.4,22.42,22.37,22.38,15600.0,16.2769,16.2914,16.2551,16.2623,15600.0
2009-11-27 10:10:00,22.38,22.47,22.38,22.39,29900.0,16.2623,16.3277,16.2623,16.2696,29900.0
2009-11-27 10:15:00,22.39,22.41,22.38,22.4,12700.0,16.2696,16.2841,16.2623,16.2769,12700.0
2009-11-27 10:20:00,22.4,22.46,22.39,22.41,17400.0,16.2769,16.3205,16.2696,16.2841,17400.0
2009-11-27 10:25:00,22.41,22.42,22.37,22.37,15200.0,16.2841,16.2914,16.2551,16.2551,15200.0
2009-11-27 10:30:00,22.37,22.42,22.34,22.41,9100.0,16.2551,16.2914,16.2333,16.2841,9100.0
2009-11-27 10:35:00,22.41,22.44,22.41,22.44,11200.0,16.2841,16.3059,16.2841,16.3059,11200.0
2009-11-27 10:40:00,22.44,22.5,22.44,22.5,17800.0,16.3059,16.3495,16.3059,16.3495,17800.0
2009-11-27 10:45:00,22.5,22.5,22.47,22.47,4900.0,16.3495,16.3495,16.3277,16.3277,4900.0
2009-11-27 10:50:00,22.47,22.52,22.46,22.49,25200.0,16.3277,16.3641,16.3205,16.3423,25200.0
2009-11-27 10:55:00,22.5,22.5,22.47,22.49,33100.0,16.3495,16.3495,16.3277,16.3423,33100.0
2009-11-27 11:00:00,22.49,22.57,22.49,22.54,55100.0,16.3423,16.4004,16.3423,16.3786,55100.0
2009-11-27 11:05:00,22.54,22.56,22.54,22.56,13800.0,16.3786,16.3931,16.3786,16.3931,13800.0
2009-11-27 11:10:00,22.56,22.56,22.49,22.5,23500.0,16.3931,16.3931,16.3423,16.3495,23500.0
2009-11-27 11:15:00,22.49,22.54,22.49,22.53,33300.0,16.3423,16.3786,16.3423,16.3713,33300.0
2009-11-27 11:20:00,22.53,22.53,22.49,22.51,13300.0,16.3713,16.3713,16.3423,16.3568,13300.0
2009-11-27 11:25:00,22.52,22.52,22.5,22.5,6900.0,16.3641,16.3641,16.3495,16.3495,6900.0
2009-11-27 11:30:00,22.51,22.51,22.47,22.49,25700.0,16.3568,16.3568,16.3277,16.3423,25700.0
2009-11-27 11:35:00,22.49,22.51,22.49,22.5,11400.0,16.3423,16.3568,16.3423,16.3495,11400.0
2009-11-27 11:40:00,22.51,22.54,22.5,22.54,7300.0,16.3568,16.3786,16.3495,16.3786,7300.0
2009-11-27 11:45:00,22.55,22.55,22.53,22.53,5700.0,16.3859,16.3859,16.3713,16.3713,5700.0
2009-11-27 11:50:00,22.53,22.53,22.51,22.51,6700.0,16.3713,16.3713,16.3568,16.3568,6700.0
2009-11-27 11:55:00,22.51,22.52,22.48,22.5,22800.0,16.3568,16.3641,16.335,16.3495,22800.0
2009-11-27 12:00:00,22.49,22.49,22.45,22.46,32800.0,16.3423,16.3423,16.3132,16.3205,32800.0
2009-11-27 12:05:00,22.46,22.47,22.42,22.43,17700.0,16.3205,16.3277,16.2914,16.2987,17700.0
2009-11-27 12:10:00,22.43,22.45,22.43,22.44,10700.0,16.2987,16.3132,16.2987,16.3059,10700.0
2009-11-27 12:15:00,22.44,22.44,22.43,22.43,7100.0,16.3059,16.3059,16.2987,16.2987,7100.0
2009-11-27 12:20:00,22.43,22.44,22.4,22.4,22800.0,16.2987,16.3059,16.2769,16.2769,22800.0
2009-11-27 12:25:00,22.4,22.41,22.4,22.41,6000.0,16.2769,16.2841,16.2769,16.2841,6000.0
2009-11-27 12:30:00,22.4,22.43,22.4,22.4,38000.0,16.2769,16.2987,16.2769,16.2769,38000.0
2009-11-27 12:35:00,22.4,22.42,22.4,22.42,16200.0,16.2769,16.2914,16.2769,16.2914,16200.0
2009-11-27 12:40:00,22.42,22.46,22.41,22.46,33200.0,16.2914,16.3205,16.2841,16.3205,33200.0
2009-11-27 12:45:00,22.46,22.48,22.44,22.44,46000.0,16.3205,16.335,16.3059,16.3059,46000.0
2009-11-27 12:50:00,22.44,22.45,22.37,22.37,75100.0,16.3059,16.3132,16.2551,16.2551,75100.0
2009-11-27 12:55:00,22.37,22.38,22.26,22.26,357800.0,16.2551,16.2623,16.1751,16.1751,357800.0
2009-11-30 09:30:00,22.3,22.33,22.15,22.19,44000.0,16.2042,16.226,16.0952,16.1243,44000.0
2009-11-30 09:35:00,22.19,22.29,22.11,22.13,57400.0,16.1243,16.1969,16.0661,16.0807,57400.0
2009-11-30 09:40:00,22.13,22.26,22.06,22.19,72900.0,16.0807,16.1751,16.0298,16.1243,72900.0
2009-11-30 09:45:00,22.17,22.21,22.14,22.18,53900.0,16.1097,16.1388,16.0879,16.117,53900.0
2009-11-30 09:50:00,22.18,22.2,22.15,22.2,27300.0,16.117,16.1315,16.0952,16.1315,27300.0
2009-11-30 09:55:00,22.2,22.23,22.2,22.21,22400.0,16.1315,16.1533,16.1315,16.1388,22400.0
2009-11-30 10:00:00,22.22,22.23,22.19,22.19,29900.0,16.1461,16.1533,16.1243,16.1243,29900.0
2009-11-30 10:05:00,22.19,22.2,22.18,22.19,21200.0,16.1243,16.1315,16.117,16.1243,21200.0
2009-11-30 10:10:00,22.18,22.18,22.17,22.17,11700.0,16.117,16.117,16.1097,16.1097,11700.0
2009-11-30 10:15:00,22.17,22.17,22.15,22.15,35200.0,16.1097,16.1097,16.0952,16.0952,35200.0
2009-11-30 10:20:00,22.15,22.16,22.15,22.15,17400.0,16.0952,16.1025,16.0952,16.0952,17400.0
2009-11-30 10:25:00,22.15,22.16,22.15,22.15,17300.0,16.0952,16.1025,16.0952,16.0952,17300.0
2009-11-30 10:30:00,22.16,22.18,22.15,22.17,62500.0,16.1025,16.117,16.0952,16.1097,62500.0
2009-11-30 10:35:00,22.16,22.17,22.12,22.13,26700.0,16.1025,16.1097,16.0734,16.0807,26700.0
2009-11-30 10:40:00,22.14,22.14,22.11,22.11,30000.0,16.0879,16.0879,16.0661,16.0661,30000.0
2009-11-30 10:45:00,22.11,22.15,22.08,22.14,82800.0,16.0661,16.0952,16.0443,16.0879,82800.0
2009-11-30 10:50:00,22.15,22.15,22.12,22.14,23700.0,16.0952,16.0952,16.0734,16.0879,23700.0
2009-11-30 10:55:00,22.14,22.15,22.13,22.14,31600.0,16.0879,16.0952,16.0807,16.0879,31600.0
2009-11-30 11:00:00,22.14,22.15,22.14,22.14,29100.0,16.0879,16.0952,16.0879,16.0879,29100.0
2009-11-30 11:05:00,22.14,22.16,22.14,22.16,23000.0,16.0879,16.1025,16.0879,16.1025,23000.0
2009-11-30 11:10:00,22.15,22.16,22.15,22.16,14900.0,16.0952,16.1025,16.0952,16.1025,14900.0
2009-11-30 11:15:00,22.16,22.19,22.16,22.16,53600.0,16.1025,16.1243,16.1025,16.1025,53600.0
2009-11-30 11:20:00,22.17,22.18,22.17,22.17,29500.0,16.1097,16.117,16.1097,16.1097,29500.0
2009-11-30 11:25:00,22.18,22.18,22.14,22.15,48800.0,16.117,16.117,16.0879,16.0952,48800.0
2009-11-30 11:30:00,22.15,22.15,22.1,22.13,50400.0,16.0952,16.0952,16.0589,16.0807,50400.0
2009-11-30 11:35:00,22.13,22.14,22.1,22.12,24600.0,16.0807,16.0879,16.0589,16.0734,24600.0
2009-11-30 11:40:00,22.13,22.13,22.11,22.12,15900.0,16.0807,16.0807,16.0661,16.0734,15900.0
2009-11-30 11:45:00,22.12,22.12,22.08,22.09,37400.0,16.0734,16.0734,16.0443,16.0516,37400.0
2009-11-30 11:50:00,22.09,22.14,22.09,22.11,28300.0,16.0516,16.0879,16.0516,16.0661,28300.0
2009-11-30 11:55:00,22.11,22.12,22.11,22.12,4700.0,16.0661,16.0734,16.0661,16.0734,4700.0
2009-11-30 12:00:00,22.12,22.17,22.12,22.17,11400.0,16.0734,16.1097,16.0734,16.1097,11400.0
2009-11-30 12:05:00,22.17,22.21,22.16,22.21,19200.0,16.1097,16.1388,16.1025,16.1388,19200.0
2009-11-30 12:10:00,22.21,22.21,22.18,22.18,17700.0,16.1388,16.1388,16.117,16.117,17700.0
2009-11-30 12:15:00,22.18,22.2,22.18,22.18,21200.0,16.117,16.1315,16.117,16.117,21200.0
2009-11-30 12:20:00,22.18,22.19,22.17,22.17,13200.0,16.117,16.1243,16.1097,16.1097,13200.0
2009-11-30 12:25:00,22.17,22.17,22.16,22.17,12900.0,16.1097,16.1097,16.1025,16.1097,12900.0
2009-11-30 12:30:00,22.16,22.17,22.12,22.13,40200.0,16.1025,16.1097,16.0734,16.0807,40200.0
2009-11-30 12:35:00,22.12,22.16,22.12,22.14,25000.0,16.0734,16.1025,16.0734,16.0879,25000.0
2009-11-30 12:40:00,22.14,22.17,22.14,22.16,26200.0,16.0879,16.1097,16.0879,16.1025,26200.0
2009-11-30 12:45:00,22.16,22.2,22.16,22.2,32300.0,16.1025,16.1315,16.1025,16.1315,32300.0
2009-11-30 12:50:00,22.2,22.23,22.19,22.22,55600.0,16.1315,16.1533,16.1243,16.1461,55600.0
2009-11-30 12:55:00,22.22,22.24,22.2,22.2,35900.0,16.1461,16.1606,16.1315,16.1315,35900.0
2009-11-30 13:00:00,22.2,22.22,22.18,22.22,7000.0,16.1315,16.1461,16.117,16.1461,7000.0
2009-11-30 13:05:00,22.21,22.22,22.2,22.2,6500.0,16.1388,16.1461,16.1315,16.1315,6500.0
2009-11-30 13:10:00,22.2,22.21,22.2,22.2,3800.0,16.1315,16.1388,16.1315,16.1315,3800.0
2009-11-30 13:15:00,22.2,22.21,22.19,22.2,10300.0,16.1315,16.1388,16.1243,16.1315,10300.0
2009-11-30 13:20:00,22.2,22.24,22.2,22.23,21000.0,16.1315,16.1606,16.1315,16.1533,21000.0
2009-11-30 13:25:00,22.23,22.24,22.23,22.24,10400.0,16.1533,16.1606,16.1533,16.1606,10400.0
2009-11-30 13:30:00,22.23,22.27,22.23,22.24,44600.0,16.1533,16.1824,16.1533,16.1606,44600.0
2009-11-30 13:35:00,22.25,22.27,22.24,22.25,17800.0,16.1679,16.1824,16.1606,16.1679,17800.0
2009-11-30 13:40:00,22.26,22.27,22.25,22.27,37600.0,16.1751,16.1824,16.1679,16.1824,37600.0
2009-11-30 13:45:00,22.26,22.27,22.25,22.26,11900.0,16.1751,16.1824,16.1679,16.1751,11900.0
2009-11-30 13:50:00,22.25,22.29,22.25,22.28,24100.0,16.1679,16.1969,16.1679,16.1897,24100.0
2009-11-30 13:55:00,22.28,22.32,22.28,22.32,29400.0,16.1897,16.2187,16.1897,16.2187,29400.0
2009-11-30 14:00:00,22.31,22.32,22.29,22.31,36200.0,16.2115,16.2187,16.1969,16.2115,36200.0
2009-11-30 14:05:00,22.3,22.31,22.29,22.3,36200.0,16.2042,16.2115,16.1969,16.2042,36200.0
2009-11-30 14:10:00,22.3,22.31,22.28,22.28,46700.0,16.2042,16.2115,16.1897,16.1897,46700.0
2009-11-30 14:15:00,22.28,22.28,22.27,22.27,10400.0,16.1897,16.1897,16.1824,16.1824,10400.0
2009-11-30 14:20:00,22.27,22.28,22.25,22.25,40500.0,16.1824,16.1897,16.1679,16.1679,40500.0
2009-11-30 14:25:00,22.25,22.26,22.25,22.25,18000.0,16.1679,16.1751,16.1679,16.1679,18000.0
2009-11-30 14:30:00,22.25,22.26,22.23,22.24,34900.0,16.1679,16.1751,16.1533,16.1606,34900.0
2009-11-30 14:35:00,22.23,22.24,22.23,22.23,5100.0,16.1533,16.1606,16.1533,16.1533,5100.0
2009-11-30 14:40:00,22.23,22.25,22.22,22.25,28100.0,16.1533,16.1679,16.1461,16.1679,28100.0
2009-11-30 14:45:00,22.25,22.25,22.23,22.24,17800.0,16.1679,16.1679,16.1533,16.1606,17800.0
2009-11-30 14:50:00,22.23,22.24,22.21,22.21,17700.0,16.1533,16.1606,16.1388,16.1388,17700.0
2009-11-30 14:55:00,22.22,22.22,22.21,22.21,20600.0,16.1461,16.1461,16.1388,16.1388,20600.0
2009-11-30 15:00:00,22.22,22.22,22.21,22.21,20900.0,16.1461,16.1461,16.1388,16.1388,20900.0
2009-11-30 15:05:00,22.22,22.24,22.21,22.23,46900.0,16.1461,16.1606,16.1388,16.1533,46900.0
2009-11-30 15:10:00,22.23,22.27,22.23,22.26,64700.0,16.1533,16.1824,16.1533,16.1751,64700.0
2009-11-30 15:15:00,22.26,22.3,22.26,22.29,66800.0,16.1751,16.2042,16.1751,16.1969,66800.0
2009-11-30 15:20:00,22.3,22.32,22.29,22.31,49800.0,16.2042,16.2187,16.1969,16.2115,49800.0
2009-11-30 15:25:00,22.32,22.36,22.31,22.36,50900.0,16.2187,16.2478,16.2115,16.2478,50900.0
2009-11-30 15:30:00,22.36,22.39,22.35,22.39,40600.0,16.2478,16.2696,16.2405,16.2696,40600.0
2009-11-30 15:35:00,22.39,22.43,22.38,22.42,85600.0,16.2696,16.2987,16.2623,16.2914,85600.0
2009-11-30 15:40:00,22.43,22.45,22.42,22.45,68900.0,16.2987,16.3132,16.2914,16.3132,68900.0
2009-11-30 15:45:00,22.45,22.48,22.44,22.48,86700.0,16.3132,16.335,16.3059,16.335,86700.0
2009-11-30 15:50:00,22.48,22.5,22.44,22.5,226800.0,16.335,16.3495,16.3059,16.3495,226800.0
2009-11-30 15:55:00,22.5,22.56,22.49,22.55,424600.0,16.3495,16.3931,16.3423,16.3859,424600.0
2009-12-01 09:30:00,22.73,22.73,22.45,22.6,39900.0,16.5167,16.5167,16.3132,16.4222,39900.0
2009-12-01 09:35:00,22.61,22.61,22.56,22.61,69800.0,16.4295,16.4295,16.3931,16.4295,69800.0
2009-12-01 09:40:00,22.6,22.67,22.58,22.6,48300.0,16.4222,16.4731,16.4077,16.4222,48300.0
2009-12-01 09:45:00,22.6,22.63,22.57,22.59,63000.0,16.4222,16.444,16.4004,16.4149,63000.0
2009-12-01 09:50:00,22.6,22.65,22.59,22.6,38300.0,16.4222,16.4585,16.4149,16.4222,38300.0
2009-12-01 09:55:00,22.6,22.6,22.59,22.6,14700.0,16.4222,16.4222,16.4149,16.4222,14700.0
2009-12-01 10:00:00,22.59,22.62,22.57,22.6,63100.0,16.4149,16.4367,16.4004,16.4222,63100.0
2009-12-01 10:05:00,22.59,22.6,22.53,22.57,44000.0,16.4149,16.4222,16.3713,16.4004,44000.0
2009-12-01 10:10:00,22.57,22.58,22.54,22.54,26800.0,16.4004,16.4077,16.3786,16.3786,26800.0
2009-12-01 10:15:00,22.54,22.55,22.51,22.51,33400.0,16.3786,16.3859,16.3568,16.3568,33400.0
2009-12-01 10:20:00,22.52,22.55,22.48,22.49,83600.0,16.3641,16.3859,16.335,16.3423,83600.0
2009-12-01 10:25:00,22.49,22.5,22.47,22.48,27800.0,16.3423,16.3495,16.3277,16.335,27800.0
2009-12-01 10:30:00,22.49,22.5,22.47,22.5,30400.0,16.3423,16.3495,16.3277,16.3495,30400.0
2009-12-01 10:35:00,22.49,22.5,22.46,22.47,32200.0,16.3423,16.3495,16.3205,16.3277,32200.0
2009-12-01 10:40:00,22.46,22.47,22.44,22.44,28700.0,16.3205,16.3277,16.3059,16.3059,28700.0
2009-12-01 10:45:00,22.44,22.44,22.43,22.43,17100.0,16.3059,16.3059,16.2987,16.2987,17100.0
2009-12-01 10:50:00,22.43,22.44,22.41,22.41,20000.0,16.2987,16.3059,16.2841,16.2841,20000.0
2009-12-01 10:55:00,22.42,22.42,22.38,22.39,33800.0,16.2914,16.2914,16.2623,16.2696,33800.0
2009-12-01 11:00:00,22.38,22.41,22.38,22.41,53400.0,16.2623,16.2841,16.2623,16.2841,53400.0
2009-12-01 11:05:00,22.4,22.4,22.37,22.39,66200.0,16.2769,16.2769,16.2551,16.2696,66200.0
2009-12-01 11:10:00,22.39,22.4,22.37,22.37,25000.0,16.2696,16.2769,16.2551,16.2551,25000.0
2009-12-01 11:15:00,22.37,22.38,22.36,22.36,18000.0,16.2551,16.2623,16.2478,16.2478,18000.0
2009-12-01 11:20:00,22.36,22.37,22.34,22.36,63900.0,16.2478,16.2551,16.2333,16.2478,63900.0
2009-12-01 11:25:00,22.36,22.36,22.33,22.34,22600.0,16.2478,16.2478,16.226,16.2333,22600.0
2009-12-01 11:30:00,22.34,22.35,22.3,22.31,30000.0,16.2333,16.2405,16.2042,16.2115,30000.0
2009-12-01 11:35:00,22.31,22.32,22.3,22.3,11000.0,16.2115,16.2187,16.2042,16.2042,11000.0
2009-12-01 11:40:00,22.3,22.31,22.3,22.31,9200.0,16.2042,16.2115,16.2042,16.2115,9200.0
2009-12-01 11:45:00,22.3,22.31,22.27,22.27,19800.0,16.2042,16.2115,16.1824,16.1824,19800.0
2009-12-01 11:50:00,22.27,22.29,22.27,22.27,22000.0,16.1824,16.1969,16.1824,16.1824,22000.0
2009-12-01 11:55:00,22.28,22.28,22.27,22.27,21000.0,16.1897,16.1897,16.1824,16.1824,21000.0
2009-12-01 12:00:00,22.27,22.28,22.27,22.27,15100.0,16.1824,16.1897,16.1824,16.1824,15100.0
2009-12-01 12:05:00,22.27,22.28,22.27,22.27,8100.0,16.1824,16.1897,16.1824,16.1824,8100.0
2009-12-01 12:10:00,22.27,22.28,22.24,22.26,66200.0,16.1824,16.1897,16.1606,16.1751,66200.0
2009-12-01 12:15:00,22.26,22.26,22.25,22.26,25800.0,16.1751,16.1751,16.1679,16.1751,25800.0
2009-12-01 12:20:00,22.25,22.29,22.25,22.25,64900.0,16.1679,16.1969,16.1679,16.1679,64900.0
2009-12-01 12:25:00,22.26,22.26,22.25,22.26,9900.0,16.1751,16.1751,16.1679,16.1751,9900.0
2009-12-01 12:30:00,22.26,22.28,22.25,22.25,44600.0,16.1751,16.1897,16.1679,16.1679,44600.0
2009-12-01 12:35:00,22.26,22.26,22.25,22.25,1500.0,16.1751,16.1751,16.1679,16.1679,1500.0
2009-12-01 12:40:00,22.26,22.27,22.25,22.27,27200.0,16.1751,16.1824,16.1679,16.1824,27200.0
2009-12-01 12:45:00,22.28,22.33,22.27,22.33,19800.0,16.1897,16.226,16.1824,16.226,19800.0
2009-12-01 12:50:00,22.34,22.35,22.34,22.35,11800.0,16.2333,16.2405,16.2333,16.2405,11800.0
2009-12-01 12:55:00,22.36,22.37,22.36,22.36,18700.0,16.2478,16.2551,16.2478,16.2478,18700.0
2009-12-01 13:00:00,22.36,22.37,22.36,22.37,8300.0,16.2478,16.2551,16.2478,16.2551,8300.0
2009-12-01 13:05:00,22.37,22.38,22.36,22.36,21300.0,16.2551,16.2623,16.2478,16.2478,21300.0
2009-12-01 13:10:00,22.37,22.38,22.35,22.35,14200.0,16.2551,16.2623,16.2405,16.2405,14200.0
2009-12-01 13:15:00,22.35,22.36,22.35,22.35,11300.0,16.2405,16.2478,16.2405,16.2405,11300.0
2009-12-01 13:20:00,22.35,22.4,22.35,22.39,33000.0,16.2405,16.2769,16.2405,16.2696,33000.0
2009-12-01 13:25:00,22.4,22.42,22.39,22.41,16800.0,16.2769,16.2914,16.2696,16.2841,16800.0
2009-12-01 13:30:00,22.42,22.45,22.42,22.44,38200.0,16.2914,16.3132,16.2914,16.3059,38200.0
2009-12-01 13:35:00,22.44,22.46,22.44,22.45,8900.0,16.3059,16.3205,16.3059,16.3132,8900.0
2009-12-01 13:40:00,22.45,22.46,22.43,22.43,15400.0,16.3132,16.3205,16.2987,16.2987,15400.0
2009-12-01 13:45:00,22.43,22.44,22.42,22.44,24800.0,16.2987,16.3059,16.2914,16.3059,24800.0
2009-12-01 13:50:00,22.43,22.45,22.42,22.42,47300.0,16.2987,16.3132,16.2914,16.2914,47300.0
2009-12-01 13:55:00,22.42,22.43,22.42,22.43,5900.0,16.2914,16.2987,16.2914,16.2987,5900.0
2009-12-01 14:00:00,22.42,22.45,22.42,22.45,20300.0,16.2914,16.3132,16.2914,16.3132,20300.0
2009-12-01 14:05:00,22.46,22.47,22.45,22.45,12400.0,16.3205,16.3277,16.3132,16.3132,12400.0
2009-12-01 14:10:00,22.47,22.47,22.45,22.45,5700.0,16.3277,16.3277,16.3132,16.3132,5700.0
2009-12-01 14:15:00,22.46,22.46,22.45,22.46,9600.0,16.3205,16.3205,16.3132,16.3205,9600.0
2009-12-01 14:20:00,22.45,22.46,22.45,22.46,6700.0,16.3132,16.3205,16.3132,16.3205,6700.0
2009-12-01 14:25:00,22.45,22.48,22.45,22.48,15300.0,16.3132,16.335,16.3132,16.335,15300.0
2009-12-01 14:30:00,22.48,22.49,22.47,22.47,31600.0,16.335,16.3423,16.3277,16.3277,31600.0
2009-12-01 14:35:00,22.48,22.48,22.47,22.47,7900.0,16.335,16.335,16.3277,16.3277,7900.0
2009-12-01 14:40:00,22.47,22.48,22.45,22.45,21600.0,16.3277,16.335,16.3132,16.3132,21600.0
2009-12-01 14:45:00,22.45,22.46,22.45,22.45,6200.0,16.3132,16.3205,16.3132,16.3132,6200.0
2009-12-01 14:50:00,22.45,22.46,22.41,22.41,26400.0,16.3132,16.3205,16.2841,16.2841,26400.0
2009-12-01 14:55:00,22.41,22.42,22.41,22.41,9900.0,16.2841,16.2914,16.2841,16.2841,9900.0
2009-12-01 15:00:00,22.41,22.41,22.38,22.38,23100.0,16.2841,16.2841,16.2623,16.2623,23100.0
2009-12-01 15:05:00,22.38,22.42,22.38,22.41,29400.0,16.2623,16.2914,16.2623,16.2841,29400.0
2009-12-01 15:10:00,22.41,22.42,22.41,22.42,9900.0,16.2841,16.2914,16.2841,16.2914,9900.0
2009-12-01 15:15:00,22.41,22.42,22.39,22.39,32200.0,16.2841,16.2914,16.2696,16.2696,32200.0
2009-12-01 15:20:00,22.39,22.4,22.37,22.38,25400.0,16.2696,16.2769,16.2551,16.2623,25400.0
2009-12-01 15:25:00,22.39,22.39,22.38,22.39,11100.0,16.2696,16.2696,16.2623,16.2696,11100.0
2009-12-01 15:30:00,22.38,22.39,22.32,22.32,47700.0,16.2623,16.2696,16.2187,16.2187,47700.0
2009-12-01 15:35:00,22.33,22.37,22.32,22.37,48100.0,16.226,16.2551,16.2187,16.2551,48100.0
2009-12-01 15:40:00,22.37,22.41,22.36,22.4,30100.0,16.2551,16.2841,16.2478,16.2769,30100.0
2009-12-01 15:45:00,22.41,22.45,22.41,22.44,41800.0,16.2841,16.3132,16.2841,16.3059,41800.0
2009-12-01 15:50:00,22.44,22.45,22.41,22.42,74000.0,16.3059,16.3132,16.2841,16.2914,74000.0
2009-12-01 15:55:00,22.42,22.43,22.41,22.43,125900.0,16.2914,16.2987,16.2841,16.2987,125900.0
2009-12-02 09:30:00,22.4,22.46,22.21,22.23,49200.0,16.2769,16.3205,16.1388,16.1533,49200.0
2009-12-02 09:35:00,22.23,22.31,22.18,22.22,45300.0,16.1533,16.2115,16.117,16.1461,45300.0
2009-12-02 09:40:00,22.22,22.24,22.15,22.15,28500.0,16.1461,16.1606,16.0952,16.0952,28500.0
2009-12-02 09:45:00,22.15,22.2,22.13,22.18,39800.0,16.0952,16.1315,16.0807,16.117,39800.0
2009-12-02 09:50:00,22.19,22.22,22.18,22.22,34200.0,16.1243,16.1461,16.117,16.1461,34200.0
2009-12-02 09:55:00,22.22,22.26,22.21,22.25,42000.0,16.1461,16.1751,16.1388,16.1679,42000.0
2009-12-02 10:00:00,22.26,22.28,22.22,22.22,63100.0,16.1751,16.1897,16.1461,16.1461,63100.0
2009-12-02 10:05:00,22.22,22.23,22.21,22.22,31500.0,16.1461,16.1533,16.1388,16.1461,31500.0
2009-12-02 10:10:00,22.22,22.31,22.22,22.28,51500.0,16.1461,16.2115,16.1461,16.1897,51500.0
2009-12-02 10:15:00,22.28,22.31,22.27,22.31,117600.0,16.1897,16.2115,16.1824,16.2115,117600.0
2009-12-02 10:20:00,22.3,22.31,22.26,22.26,34400.0,16.2042,16.2115,16.1751,16.1751,34400.0
2009-12-02 10:25:00,22.26,22.28,22.23,22.23,43300.0,16.1751,16.1897,16.1533,16.1533,43300.0
2009-12-02 10:30:00,22.24,22.24,22.17,22.17,104600.0,16.1606,16.1606,16.1097,16.1097,104600.0
2009-12-02 10:35:00,22.18,22.22,22.17,22.21,130900.0,16.117,16.1461,16.1097,16.1388,130900.0
2009-12-02 10:40:00,22.22,22.24,22.21,22.23,215600.0,16.1461,16.1606,16.1388,16.1533,215600.0
2009-12-02 10:45:00,22.24,22.25,22.22,22.24,126100.0,16.1606,16.1679,16.1461,16.1606,126100.0
2009-12-02 10:50:00,22.25,22.27,22.24,22.25,30500.0,16.1679,16.1824,16.1606,16.1679,30500.0
2009-12-02 10:55:00,22.25,22.31,22.22,22.28,164400.0,16.1679,16.2115,16.1461,16.1897,164400.0
2009-12-02 11:00:00,22.28,22.31,22.27,22.31,22400.0,16.1897,16.2115,16.1824,16.2115,22400.0
2009-12-02 11:05:00,22.3,22.31,22.27,22.29,35700.0,16.2042,16.2115,16.1824,16.1969,35700.0
2009-12-02 11:10:00,22.28,22.28,22.21,22.25,94700.0,16.1897,16.1897,16.1388,16.1679,94700.0
2009-12-02 11:15:00,22.24,22.26,22.23,22.25,23000.0,16.1606,16.1751,16.1533,16.1679,23000.0
2009-12-02 11:20:00,22.26,22.27,22.23,22.25,26700.0,16.1751,16.1824,16.1533,16.1679,26700.0
2009-12-02 11:25:00,22.25,22.25,22.2,22.2,44200.0,16.1679,16.1679,16.1315,16.1315,44200.0
2009-12-02 11:30:00,22.21,22.22,22.19,22.19,44900.0,16.1388,16.1461,16.1243,16.1243,44900.0
2009-12-02 11:35:00,22.19,22.19,22.15,22.16,18100.0,16.1243,16.1243,16.0952,16.1025,18100.0
2009-12-02 11:40:00,22.17,22.17,22.14,22.16,34100.0,16.1097,16.1097,16.0879,16.1025,34100.0
2009-12-02 11:45:00,22.15,22.16,22.15,22.16,9900.0,16.0952,16.1025,16.0952,16.1025,9900.0
2009-12-02 11:50:00,22.15,22.16,22.15,22.15,14200.0,16.0952,16.1025,16.0952,16.0952,14200.0
2009-12-02 11:55:00,22.16,22.17,22.15,22.15,42000.0,16.1025,16.1097,16.0952,16.0952,42000.0
2009-12-02 12:00:00,22.15,22.16,22.14,22.15,30700.0,16.0952,16.1025,16.0879,16.0952,30700.0
2009-12-02 12:05:00,22.14,22.17,22.14,22.16,18500.0,16.0879,16.1097,16.0879,16.1025,18500.0
2009-12-02 12:10:00,22.17,22.17,22.15,22.16,17000.0,16.1097,16.1097,16.0952,16.1025,17000.0
2009-12-02 12:15:00,22.15,22.17,22.15,22.15,32100.0,16.0952,16.1097,16.0952,16.0952,32100.0
2009-12-02 12:20:00,22.16,22.16,22.12,22.13,54100.0,16.1025,16.1025,16.0734,16.0807,54100.0
2009-12-02 12:25:00,22.14,22.17,22.13,22.17,126700.0,16.0879,16.1097,16.0807,16.1097,126700.0
2009-12-02 12:30:00,22.17,22.18,22.16,22.17,27000.0,16.1097,16.117,16.1025,16.1097,27000.0
2009-12-02 12:35:00,22.17,22.2,22.17,22.2,16200.0,16.1097,16.1315,16.1097,16.1315,16200.0
2009-12-02 12:40:00,22.2,22.21,22.17,22.2,107400.0,16.1315,16.1388,16.1097,16.1315,107400.0
2009-12-02 12:45:00,22.21,22.21,22.18,22.18,47800.0,16.1388,16.1388,16.117,16.117,47800.0
2009-12-02 12:50:00,22.19,22.2,22.19,22.2,17700.0,16.1243,16.1315,16.1243,16.1315,17700.0
2009-12-02 12:55:00,22.2,22.2,22.19,22.19,3400.0,16.1315,16.1315,16.1243,16.1243,3400.0
2009-12-02 13:00:00,22.19,22.2,22.19,22.2,6800.0,16.1243,16.1315,16.1243,16.1315,6800.0
2009-12-02 13:05:00,22.19,22.2,22.18,22.19,23200.0,16.1243,16.1315,16.117,16.1243,23200.0
2009-12-02 13:10:00,22.18,22.19,22.18,22.19,12400.0,16.117,16.1243,16.117,16.1243,12400.0
2009-12-02 13:15:00,22.19,22.19,22.18,22.19,16400.0,16.1243,16.1243,16.117,16.1243,16400.0
2009-12-02 13:20:00,22.19,22.2,22.18,22.2,12400.0,16.1243,16.1315,16.117,16.1315,12400.0
2009-12-02 13:25:00,22.19,22.2,22.19,22.2,1400.0,16.1243,16.1315,16.1243,16.1315,1400.0
2009-12-02 13:30:00,22.2,22.21,22.19,22.19,26500.0,16.1315,16.1388,16.1243,16.1243,26500.0
2009-12-02 13:35:00,22.18,22.18,22.15,22.16,33700.0,16.117,16.117,16.0952,16.1025,33700.0
2009-12-02 13:40:00,22.16,22.18,22.16,22.17,4000.0,16.1025,16.117,16.1025,16.1097,4000.0
2009-12-02 13:45:00,22.18,22.2,22.18,22.19,40000.0,16.117,16.1315,16.117,16.1243,40000.0
2009-12-02 13:50:00,22.19,22.19,22.18,22.18,13500.0,16.1243,16.1243,16.117,16.117,13500.0
2009-12-02 13:55:00,22.18,22.19,22.17,22.18,23000.0,16.117,16.1243,16.1097,16.117,23000.0
2009-12-02 14:00:00,22.18,22.2,22.17,22.18,47600.0,16.117,16.1315,16.1097,16.117,47600.0
2009-12-02 14:05:00,22.18,22.19,22.18,22.18,12200.0,16.117,16.1243,16.117,16.117,12200.0
2009-12-02 14:10:00,22.18,22.19,22.16,22.19,36300.0,16.117,16.1243,16.1025,16.1243,36300.0
2009-12-02 14:15:00,22.19,22.19,22.16,22.17,16600.0,16.1243,16.1243,16.1025,16.1097,16600.0
2009-12-02 14:20:00,22.16,22.18,22.15,22.15,31900.0,16.1025,16.117,16.0952,16.0952,31900.0
2009-12-02 14:25:00,22.15,22.18,22.15,22.16,20800.0,16.0952,16.117,16.0952,16.1025,20800.0
2009-12-02 14:30:00,22.17,22.17,22.15,22.16,20100.0,16.1097,16.1097,16.0952,16.1025,20100.0
2009-12-02 14:35:00,22.16,22.18,22.15,22.17,66200.0,16.1025,16.117,16.0952,16.1097,66200.0
2009-12-02 14:40:00,22.17,22.17,22.15,22.15,16300.0,16.1097,16.1097,16.0952,16.0952,16300.0
2009-12-02 14:45:00,22.15,22.16,22.11,22.11,120400.0,16.0952,16.1025,16.0661,16.0661,120400.0
2009-12-02 14:50:00,22.12,22.12,22.08,22.1,49800.0,16.0734,16.0734,16.0443,16.0589,49800.0
2009-12-02 14:55:00,22.11,22.12,22.09,22.12,19200.0,16.0661,16.0734,16.0516,16.0734,19200.0
2009-12-02 15:00:00,22.12,22.13,22.11,22.12,29500.0,16.0734,16.0807,16.0661,16.0734,29500.0
2009-12-02 15:05:00,22.12,22.14,22.12,22.14,61100.0,16.0734,16.0879,16.0734,16.0879,61100.0
2009-12-02 15:10:00,22.14,22.14,22.11,22.13,56900.0,16.0879,16.0879,16.0661,16.0807,56900.0
2009-12-02 15:15:00,22.13,22.13,22.12,22.13,28500.0,16.0807,16.0807,16.0734,16.0807,28500.0
2009-12-02 15:20:00,22.13,22.15,22.12,22.14,72800.0,16.0807,16.0952,16.0734,16.0879,72800.0
2009-12-02 15:25:00,22.14,22.15,22.13,22.14,50600.0,16.0879,16.0952,16.0807,16.0879,50600.0
2009-12-02 15:30:00,22.13,22.15,22.13,22.15,55500.0,16.0807,16.0952,16.0807,16.0952,55500.0
2009-12-02 15:35:00,22.15,22.17,22.14,22.15,105300.0,16.0952,16.1097,16.0879,16.0952,105300.0
2009-12-02 15:40:00,22.16,22.19,22.14,22.16,143600.0,16.1025,16.1243,16.0879,16.1025,143600.0
2009-12-02 15:45:00,22.16,22.17,22.15,22.17,89600.0,16.1025,16.1097,16.0952,16.1097,89600.0
2009-12-02 15:50:00,22.17,22.18,22.15,22.16,144400.0,16.1097,16.117,16.0952,16.1025,144400.0
2009-12-02 15:55:00,22.16,22.18,22.14,22.16,272200.0,16.1025,16.117,16.0879,16.1025,272200.0
2009-12-03 09:30:00,22.25,22.25,22.15,22.15,62300.0,16.1679,16.1679,16.0952,16.0952,62300.0
2009-12-03 09:35:00,22.14,22.2,22.13,22.15,41300.0,16.0879,16.1315,16.0807,16.0952,41300.0
2009-12-03 09:40:00,22.16,22.2,22.14,22.19,45300.0,16.1025,16.1315,16.0879,16.1243,45300.0
2009-12-03 09:45:00,22.19,22.2,22.11,22.15,62400.0,16.1243,16.1315,16.0661,16.0952,62400.0
2009-12-03 09:50:00,22.15,22.15,22.11,22.12,33300.0,16.0952,16.0952,16.0661,16.0734,33300.0
2009-12-03 09:55:00,22.12,22.13,22.08,22.1,54500.0,16.0734,16.0807,16.0443,16.0589,54500.0
2009-12-03 10:00:00,22.09,22.11,22.06,22.08,144900.0,16.0516,16.0661,16.0298,16.0443,144900.0
2009-12-03 10:05:00,22.08,22.14,22.07,22.14,75400.0,16.0443,16.0879,16.0371,16.0879,75400.0
2009-12-03 10:10:00,22.14,22.15,22.04,22.05,75900.0,16.0879,16.0952,16.0153,16.0225,75900.0
2009-12-03 10:15:00,22.05,22.05,22.0,22.01,114900.0,16.0225,16.0225,15.9862,15.9935,114900.0
2009-12-03 10:20:00,22.0,22.02,22.0,22.0,47600.0,15.9862,16.0007,15.9862,15.9862,47600.0
2009-12-03 10:25:00,22.0,22.01,22.0,22.0,48100.0,15.9862,15.9935,15.9862,15.9862,48100.0
2009-12-03 10:30:00,22.01,22.04,22.0,22.04,67500.0,15.9935,16.0153,15.9862,16.0153,67500.0
2009-12-03 10:35:00,22.04,22.06,22.03,22.03,30700.0,16.0153,16.0298,16.008,16.008,30700.0
2009-12-03 10:40:00,22.03,22.05,22.0,22.05,36000.0,16.008,16.0225,15.9862,16.0225,36000.0
2009-12-03 10:45:00,22.04,22.12,22.03,22.12,38800.0,16.0153,16.0734,16.008,16.0734,38800.0
2009-12-03 10:50:00,22.11,22.12,22.06,22.06,34100.0,16.0661,16.0734,16.0298,16.0298,34100.0
2009-12-03 10:55:00,22.06,22.1,22.06,22.09,16300.0,16.0298,16.0589,16.0298,16.0516,16300.0
2009-12-03 11:00:00,22.09,22.1,22.06,22.06,31200.0,16.0516,16.0589,16.0298,16.0298,31200.0
2009-12-03 11:05:00,22.06,22.07,22.06,22.06,9300.0,16.0298,16.0371,16.0298,16.0298,9300.0
2009-12-03 11:10:00,22.06,22.07,22.02,22.03,16800.0,16.0298,16.0371,16.0007,16.008,16800.0
2009-12-03 11:15:00,22.02,22.05,22.02,22.05,12900.0,16.0007,16.0225,16.0007,16.0225,12900.0
2009-12-03 11:20:00,22.05,22.09,22.05,22.08,20800.0,16.0225,16.0516,16.0225,16.0443,20800.0
2009-12-03 11:25:00,22.09,22.11,22.08,22.09,28600.0,16.0516,16.0661,16.0443,16.0516,28600.0
2009-12-03 11:30:00,22.09,22.1,22.08,22.1,6800.0,16.0516,16.0589,16.0443,16.0589,6800.0
2009-12-03 11:35:00,22.09,22.09,22.03,22.03,48700.0,16.0516,16.0516,16.008,16.008,48700.0
2009-12-03 11:40:00,22.03,22.09,22.02,22.04,98000.0,16.008,16.0516,16.0007,16.0153,98000.0
2009-12-03 11:45:00,22.04,22.04,22.0,22.03,37300.0,16.0153,16.0153,15.9862,16.008,37300.0
2009-12-03 11:50:00,22.03,22.06,22.02,22.06,19500.0,16.008,16.0298,16.0007,16.0298,19500.0
2009-12-03 11:55:00,22.06,22.08,22.03,22.08,58600.0,16.0298,16.0443,16.008,16.0443,58600.0
2009-12-03 12:00:00,22.07,22.07,22.05,22.06,7700.0,16.0371,16.0371,16.0225,16.0298,7700.0
2009-12-03 12:05:00,22.06,22.06,22.03,22.03,34400.0,16.0298,16.0298,16.008,16.008,34400.0
2009-12-03 12:10:00,22.04,22.07,22.04,22.05,34600.0,16.0153,16.0371,16.0153,16.0225,34600.0
2009-12-03 12:15:00,22.06,22.07,22.05,22.05,54100.0,16.0298,16.0371,16.0225,16.0225,54100.0
2009-12-03 12:20:00,22.05,22.11,22.05,22.1,17700.0,16.0225,16.0661,16.0225,16.0589,17700.0
2009-12-03 12:25:00,22.11,22.13,22.1,22.13,17500.0,16.0661,16.0807,16.0589,16.0807,17500.0
2009-12-03 12:30:00,22.11,22.11,22.09,22.11,26900.0,16.0661,16.0661,16.0516,16.0661,26900.0
2009-12-03 12:35:00,22.11,22.13,22.1,22.1,32400.0,16.0661,16.0807,16.0589,16.0589,32400.0
2009-12-03 12:40:00,22.1,22.11,22.1,22.1,10800.0,16.0589,16.0661,16.0589,16.0589,10800.0
2009-12-03 12:45:00,22.1,22.11,22.1,22.1,26700.0,16.0589,16.0661,16.0589,16.0589,26700.0
2009-12-03 12:50:00,22.1,22.1,22.09,22.09,8900.0,16.0589,16.0589,16.0516,16.0516,8900.0
2009-12-03 12:55:00,22.1,22.1,22.09,22.1,11400.0,16.0589,16.0589,16.0516,16.0589,11400.0
2009-12-03 13:00:00,22.09,22.1,22.08,22.08,22600.0,16.0516,16.0589,16.0443,16.0443,22600.0
2009-12-03 13:05:00,22.09,22.09,22.08,22.09,8400.0,16.0516,16.0516,16.0443,16.0516,8400.0
2009-12-03 13:10:00,22.08,22.09,22.05,22.06,46500.0,16.0443,16.0516,16.0225,16.0298,46500.0
2009-12-03 13:15:00,22.05,22.06,22.05,22.06,9700.0,16.0225,16.0298,16.0225,16.0298,9700.0
2009-12-03 13:20:00,22.05,22.06,22.05,22.05,22800.0,16.0225,16.0298,16.0225,16.0225,22800.0
2009-12-03 13:25:00,22.05,22.06,22.05,22.05,8700.0,16.0225,16.0298,16.0225,16.0225,8700.0
2009-12-03 13:30:00,22.05,22.06,22.05,22.05,6300.0,16.0225,16.0298,16.0225,16.0225,6300.0
2009-12-03 13:35:00,22.06,22.06,22.05,22.06,15400.0,16.0298,16.0298,16.0225,16.0298,15400.0
2009-12-03 13:40:00,22.05,22.06,22.05,22.06,34700.0,16.0225,16.0298,16.0225,16.0298,34700.0
2009-12-03 13:45:00,22.05,22.06,22.05,22.05,17500.0,16.0225,16.0298,16.0225,16.0225,17500.0
2009-12-03 13:50:00,22.06,22.06,22.05,22.05,11500.0,16.0298,16.0298,16.0225,16.0225,11500.0
2009-12-03 13:55:00,22.06,22.07,22.05,22.06,51000.0,16.0298,16.0371,16.0225,16.0298,51000.0
2009-12-03 14:00:00,22.07,22.08,22.06,22.08,66300.0,16.0371,16.0443,16.0298,16.0443,66300.0
2009-12-03 14:05:00,22.08,22.09,22.05,22.06,95200.0,16.0443,16.0516,16.0225,16.0298,95200.0
2009-12-03 14:10:00,22.05,22.06,22.05,22.05,36000.0,16.0225,16.0298,16.0225,16.0225,36000.0
2009-12-03 14:15:00,22.05,22.06,22.03,22.04,49600.0,16.0225,16.0298,16.008,16.0153,49600.0
2009-12-03 14:20:00,22.03,22.04,22.03,22.03,27900.0,16.008,16.0153,16.008,16.008,27900.0
2009-12-03 14:25:00,22.03,22.04,22.03,22.03,19300.0,16.008,16.0153,16.008,16.008,19300.0
2009-12-03 14:30:00,22.04,22.04,22.03,22.03,9400.0,16.0153,16.0153,16.008,16.008,9400.0
2009-12-03 14:35:00,22.03,22.04,22.02,22.03,38800.0,16.008,16.0153,16.0007,16.008,38800.0
2009-12-03 14:40:00,22.02,22.03,22.01,22.01,57900.0,16.0007,16.008,15.9935,15.9935,57900.0
2009-12-03 14:45:00,22.01,22.01,22.0,22.0,44100.0,15.9935,15.9935,15.9862,15.9862,44100.0
2009-12-03 14:50:00,22.0,22.01,22.0,22.0,28200.0,15.9862,15.9935,15.9862,15.9862,28200.0
2009-12-03 14:55:00,22.0,22.02,21.97,22.02,165000.0,15.9862,16.0007,15.9644,16.0007,165000.0
2009-12-03 15:00:00,22.01,22.02,21.97,21.97,59100.0,15.9935,16.0007,15.9644,15.9644,59100.0
2009-12-03 15:05:00,21.97,21.98,21.97,21.98,29200.0,15.9644,15.9717,15.9644,15.9717,29200.0
2009-12-03 15:10:00,21.97,21.98,21.95,21.96,59900.0,15.9644,15.9717,15.9499,15.9571,59900.0
2009-12-03 15:15:00,21.96,21.96,21.94,21.95,122700.0,15.9571,15.9571,15.9426,15.9499,122700.0
2009-12-03 15:20:00,21.95,21.95,21.92,21.92,125000.0,15.9499,15.9499,15.9281,15.9281,125000.0
2009-12-03 15:25:00,21.93,21.93,21.89,21.91,153700.0,15.9353,15.9353,15.9063,15.9208,153700.0
2009-12-03 15:30:00,21.91,21.94,21.9,21.93,111000.0,15.9208,15.9426,15.9135,15.9353,111000.0
2009-12-03 15:35:00,21.94,21.94,21.93,21.93,59900.0,15.9426,15.9426,15.9353,15.9353,59900.0
2009-12-03 15:40:00,21.93,21.94,21.83,21.84,161100.0,15.9353,15.9426,15.8627,15.8699,161100.0
2009-12-03 15:45:00,21.85,21.88,21.85,21.87,111900.0,15.8772,15.899,15.8772,15.8917,111900.0
2009-12-03 15:50:00,21.87,21.88,21.82,21.86,183200.0,15.8917,15.899,15.8554,15.8845,183200.0
2009-12-03 15:55:00,21.85,21.88,21.85,21.88,300100.0,15.8772,15.899,15.8772,15.899,300100.0
2009-12-04 09:30:00,22.24,22.32,22.11,22.19,81700.0,16.1606,16.2187,16.0661,16.1243,81700.0
2009-12-04 09:35:00,22.18,22.3,22.16,22.27,97300.0,16.117,16.2042,16.1025,16.1824,97300.0
2009-12-04 09:40:00,22.27,22.37,22.27,22.33,72500.0,16.1824,16.2551,16.1824,16.226,72500.0
2009-12-04 09:45:00,22.34,22.4,22.34,22.38,168600.0,16.2333,16.2769,16.2333,16.2623,168600.0
2009-12-04 09:50:00,22.38,22.42,22.37,22.4,122900.0,16.2623,16.2914,16.2551,16.2769,122900.0
2009-12-04 09:55:00,22.41,22.48,22.41,22.46,92000.0,16.2841,16.335,16.2841,16.3205,92000.0
2009-12-04 10:00:00,22.46,22.52,22.43,22.43,470200.0,16.3205,16.3641,16.2987,16.2987,470200.0
2009-12-04 10:05:00,22.43,22.43,22.35,22.37,252800.0,16.2987,16.2987,16.2405,16.2551,252800.0
2009-12-04 10:10:00,22.37,22.39,22.35,22.35,123700.0,16.2551,16.2696,16.2405,16.2405,123700.0
2009-12-04 10:15:00,22.35,22.37,22.33,22.35,77200.0,16.2405,16.2551,16.226,16.2405,77200.0
2009-12-04 10:20:00,22.35,22.35,22.3,22.3,25800.0,16.2405,16.2405,16.2042,16.2042,25800.0
2009-12-04 10:25:00,22.3,22.3,22.28,22.29,73700.0,16.2042,16.2042,16.1897,16.1969,73700.0
2009-12-04 10:30:00,22.28,22.29,22.2,22.21,102200.0,16.1897,16.1969,16.1315,16.1388,102200.0
2009-12-04 10:35:00,22.2,22.23,22.2,22.23,85900.0,16.1315,16.1533,16.1315,16.1533,85900.0
2009-12-04 10:40:00,22.23,22.24,22.19,22.2,76800.0,16.1533,16.1606,16.1243,16.1315,76800.0
2009-12-04 10:45:00,22.21,22.21,22.19,22.2,74500.0,16.1388,16.1388,16.1243,16.1315,74500.0
2009-12-04 10:50:00,22.21,22.21,22.12,22.14,104000.0,16.1388,16.1388,16.0734,16.0879,104000.0
2009-12-04 10:55:00,22.15,22.18,22.11,22.18,101100.0,16.0952,16.117,16.0661,16.117,101100.0
2009-12-04 11:00:00,22.18,22.2,22.17,22.19,66900.0,16.117,16.1315,16.1097,16.1243,66900.0
2009-12-04 11:05:00,22.19,22.19,21.99,22.14,164500.0,16.1243,16.1243,15.9789,16.0879,164500.0
2009-12-04 11:10:00,22.15,22.15,22.11,22.11,69600.0,16.0952,16.0952,16.0661,16.0661,69600.0
2009-12-04 11:15:00,22.11,22.16,22.1,22.16,71100.0,16.0661,16.1025,16.0589,16.1025,71100.0
2009-12-04 11:20:00,22.16,22.21,22.16,22.18,57900.0,16.1025,16.1388,16.1025,16.117,57900.0
2009-12-04 11:25:00,22.18,22.19,22.1,22.1,68900.0,16.117,16.1243,16.0589,16.0589,68900.0
2009-12-04 11:30:00,22.08,22.13,22.04,22.12,80000.0,16.0443,16.0807,16.0153,16.0734,80000.0
2009-12-04 11:35:00,22.13,22.15,22.12,22.14,18800.0,16.0807,16.0952,16.0734,16.0879,18800.0
2009-12-04 11:40:00,22.15,22.15,22.06,22.07,36600.0,16.0952,16.0952,16.0298,16.0371,36600.0
2009-12-04 11:45:00,22.07,22.1,21.99,22.1,91000.0,16.0371,16.0589,15.9789,16.0589,91000.0
2009-12-04 11:50:00,22.1,22.17,22.1,22.17,86300.0,16.0589,16.1097,16.0589,16.1097,86300.0
2009-12-04 11:55:00,22.17,22.17,22.09,22.11,30900.0,16.1097,16.1097,16.0516,16.0661,30900.0
2009-12-04 12:00:00,22.11,22.11,22.06,22.06,18900.0,16.0661,16.0661,16.0298,16.0298,18900.0
2009-12-04 12:05:00,22.06,22.07,22.05,22.05,17000.0,16.0298,16.0371,16.0225,16.0225,17000.0
2009-12-04 12:10:00,22.05,22.08,22.05,22.06,35000.0,16.0225,16.0443,16.0225,16.0298,35000.0
2009-12-04 12:15:00,22.06,22.06,22.03,22.03,8500.0,16.0298,16.0298,16.008,16.008,8500.0
2009-12-04 12:20:00,22.03,22.04,22.0,22.02,17400.0,16.008,16.0153,15.9862,16.0007,17400.0
2009-12-04 12:25:00,22.02,22.03,22.01,22.01,18700.0,16.0007,16.008,15.9935,15.9935,18700.0
2009-12-04 12:30:00,22.01,22.02,22.01,22.02,6400.0,15.9935,16.0007,15.9935,16.0007,6400.0
2009-12-04 12:35:00,22.01,22.02,22.01,22.02,5000.0,15.9935,16.0007,15.9935,16.0007,5000.0
2009-12-04 12:40:00,22.01,22.02,22.01,22.02,11400.0,15.9935,16.0007,15.9935,16.0007,11400.0
2009-12-04 12:45:00,22.02,22.03,22.01,22.01,27300.0,16.0007,16.008,15.9935,15.9935,27300.0
2009-12-04 12:50:00,22.02,22.02,21.99,22.0,86600.0,16.0007,16.0007,15.9789,15.9862,86600.0
2009-12-04 12:55:00,22.0,22.0,21.99,21.99,42900.0,15.9862,15.9862,15.9789,15.9789,42900.0
2009-12-04 13:00:00,21.99,22.01,21.96,22.0,102500.0,15.9789,15.9935,15.9571,15.9862,102500.0
2009-12-04 13:05:00,22.0,22.01,22.0,22.0,26100.0,15.9862,15.9935,15.9862,15.9862,26100.0
2009-12-04 13:10:00,22.0,22.01,21.98,22.0,62400.0,15.9862,15.9935,15.9717,15.9862,62400.0
2009-12-04 13:15:00,22.0,22.0,21.99,22.0,10700.0,15.9862,15.9862,15.9789,15.9862,10700.0
2009-12-04 13:20:00,22.0,22.0,21.98,21.99,20200.0,15.9862,15.9862,15.9717,15.9789,20200.0
2009-12-04 13:25:00,21.99,21.99,21.93,21.94,56100.0,15.9789,15.9789,15.9353,15.9426,56100.0
2009-12-04 13:30:00,21.94,21.95,21.94,21.95,42400.0,15.9426,15.9499,15.9426,15.9499,42400.0
2009-12-04 13:35:00,21.95,21.95,21.94,21.94,7000.0,15.9499,15.9499,15.9426,15.9426,7000.0
2009-12-04 13:40:00,21.95,21.95,21.94,21.95,28500.0,15.9499,15.9499,15.9426,15.9499,28500.0
2009-12-04 13:45:00,21.95,21.95,21.92,21.92,38800.0,15.9499,15.9499,15.9281,15.9281,38800.0
2009-12-04 13:50:00,21.91,21.91,21.87,21.88,93000.0,15.9208,15.9208,15.8917,15.899,93000.0
2009-12-04 13:55:00,21.88,21.89,21.84,21.85,41300.0,15.899,15.9063,15.8699,15.8772,41300.0
2009-12-04 14:00:00,21.84,21.86,21.84,21.86,36100.0,15.8699,15.8845,15.8699,15.8845,36100.0
2009-12-04 14:05:00,21.85,21.86,21.83,21.83,57700.0,15.8772,15.8845,15.8627,15.8627,57700.0
2009-12-04 14:10:00,21.84,21.85,21.83,21.85,63500.0,15.8699,15.8772,15.8627,15.8772,63500.0
2009-12-04 14:15:00,21.85,21.85,21.81,21.81,46800.0,15.8772,15.8772,15.8481,15.8481,46800.0
2009-12-04 14:20:00,21.82,21.83,21.77,21.82,70600.0,15.8554,15.8627,15.8191,15.8554,70600.0
2009-12-04 14:25:00,21.82,21.85,21.82,21.85,14100.0,15.8554,15.8772,15.8554,15.8772,14100.0
2009-12-04 14:30:00,21.85,21.94,21.85,21.91,45100.0,15.8772,15.9426,15.8772,15.9208,45100.0
2009-12-04 14:35:00,21.91,21.91,21.9,21.91,40800.0,15.9208,15.9208,15.9135,15.9208,40800.0
2009-12-04 14:40:00,21.91,21.91,21.89,21.9,33000.0,15.9208,15.9208,15.9063,15.9135,33000.0
2009-12-04 14:45:00,21.9,21.91,21.87,21.87,77400.0,15.9135,15.9208,15.8917,15.8917,77400.0
2009-12-04 14:50:00,21.88,21.93,21.87,21.92,91300.0,15.899,15.9353,15.8917,15.9281,91300.0
2009-12-04 14:55:00,21.92,21.99,21.92,21.97,42200.0,15.9281,15.9789,15.9281,15.9644,42200.0
2009-12-04 15:00:00,21.97,21.98,21.95,21.96,43000.0,15.9644,15.9717,15.9499,15.9571,43000.0
2009-12-04 15:05:00,21.97,22.01,21.96,22.0,45200.0,15.9644,15.9935,15.9571,15.9862,45200.0
2009-12-04 15:10:00,22.0,22.03,22.0,22.03,28000.0,15.9862,16.008,15.9862,16.008,28000.0
2009-12-04 15:15:00,22.03,22.06,22.02,22.05,38100.0,16.008,16.0298,16.0007,16.0225,38100.0
2009-12-04 15:20:00,22.06,22.12,22.05,22.12,103400.0,16.0298,16.0734,16.0225,16.0734,103400.0
2009-12-04 15:25:00,22.12,22.16,22.1,22.11,94700.0,16.0734,16.1025,16.0589,16.0661,94700.0
2009-12-04 15:30:00,22.1,22.14,22.1,22.14,56300.0,16.0589,16.0879,16.0589,16.0879,56300.0
2009-12-04 15:35:00,22.14,22.15,22.08,22.09,84400.0,16.0879,16.0952,16.0443,16.0516,84400.0
2009-12-04 15:40:00,22.09,22.09,22.06,22.06,58400.0,16.0516,16.0516,16.0298,16.0298,58400.0
2009-12-04 15:45:00,22.07,22.14,22.06,22.14,99700.0,16.0371,16.0879,16.0298,16.0879,99700.0
2009-12-04 15:50:00,22.14,22.18,22.13,22.18,106200.0,16.0879,16.117,16.0807,16.117,106200.0
2009-12-04 15:55:00,22.18,22.22,22.17,22.2,385900.0,16.117,16.1461,16.1097,16.1315,385900.0
2009-12-07 09:30:00,21.64,21.96,21.57,21.84,143300.0,15.7246,15.9571,15.6738,15.8699,143300.0
2009-12-07 09:35:00,21.86,21.87,21.79,21.82,61200.0,15.8845,15.8917,15.8336,15.8554,61200.0
2009-12-07 09:40:00,21.81,21.86,21.78,21.8,69100.0,15.8481,15.8845,15.8263,15.8409,69100.0
2009-12-07 09:45:00,21.81,21.84,21.78,21.79,85100.0,15.8481,15.8699,15.8263,15.8336,85100.0
2009-12-07 09:50:00,21.79,21.79,21.68,21.71,59700.0,15.8336,15.8336,15.7537,15.7755,59700.0
2009-12-07 09:55:00,21.72,21.8,21.71,21.8,36000.0,15.7827,15.8409,15.7755,15.8409,36000.0
2009-12-07 10:00:00,21.8,21.81,21.68,21.68,46300.0,15.8409,15.8481,15.7537,15.7537,46300.0
2009-12-07 10:05:00,21.69,21.74,21.67,21.69,43000.0,15.7609,15.7973,15.7464,15.7609,43000.0
2009-12-07 10:10:00,21.69,21.72,21.68,21.72,39700.0,15.7609,15.7827,15.7537,15.7827,39700.0
2009-12-07 10:15:00,21.71,21.72,21.71,21.72,17700.0,15.7755,15.7827,15.7755,15.7827,17700.0
2009-12-07 10:20:00,21.72,21.74,21.72,21.74,14500.0,15.7827,15.7973,15.7827,15.7973,14500.0
2009-12-07 10:25:00,21.73,21.78,21.73,21.78,44300.0,15.79,15.8263,15.79,15.8263,44300.0
2009-12-07 10:30:00,21.78,21.8,21.76,21.76,29200.0,15.8263,15.8409,15.8118,15.8118,29200.0
2009-12-07 10:35:00,21.76,21.78,21.74,21.74,62300.0,15.8118,15.8263,15.7973,15.7973,62300.0
2009-12-07 10:40:00,21.74,21.78,21.74,21.77,58800.0,15.7973,15.8263,15.7973,15.8191,58800.0
2009-12-07 10:45:00,21.77,21.78,21.77,21.77,13000.0,15.8191,15.8263,15.8191,15.8191,13000.0
2009-12-07 10:50:00,21.78,21.78,21.74,21.74,56100.0,15.8263,15.8263,15.7973,15.7973,56100.0
2009-12-07 10:55:00,21.74,21.75,21.74,21.74,7600.0,15.7973,15.8045,15.7973,15.7973,7600.0
2009-12-07 11:00:00,21.74,21.75,21.74,21.75,9100.0,15.7973,15.8045,15.7973,15.8045,9100.0
2009-12-07 11:05:00,21.75,21.75,21.74,21.75,13600.0,15.8045,15.8045,15.7973,15.8045,13600.0
2009-12-07 11:10:00,21.74,21.75,21.73,21.74,38500.0,15.7973,15.8045,15.79,15.7973,38500.0
2009-12-07 11:15:00,21.74,21.78,21.74,21.78,39300.0,15.7973,15.8263,15.7973,15.8263,39300.0
2009-12-07 11:20:00,21.78,21.79,21.77,21.78,12600.0,15.8263,15.8336,15.8191,15.8263,12600.0
2009-12-07 11:25:00,21.78,21.8,21.78,21.8,15500.0,15.8263,15.8409,15.8263,15.8409,15500.0
2009-12-07 11:30:00,21.81,21.85,21.8,21.84,55300.0,15.8481,15.8772,15.8409,15.8699,55300.0
2009-12-07 11:35:00,21.84,21.84,21.81,21.83,37000.0,15.8699,15.8699,15.8481,15.8627,37000.0
2009-12-07 11:40:00,21.82,21.83,21.79,21.79,78600.0,15.8554,15.8627,15.8336,15.8336,78600.0
2009-12-07 11:45:00,21.79,21.81,21.79,21.79,11600.0,15.8336,15.8481,15.8336,15.8336,11600.0
2009-12-07 11:50:00,21.8,21.81,21.79,21.81,19000.0,15.8409,15.8481,15.8336,15.8481,19000.0
2009-12-07 11:55:00,21.8,21.81,21.79,21.79,17400.0,15.8409,15.8481,15.8336,15.8336,17400.0
2009-12-07 12:00:00,21.79,21.8,21.78,21.8,21300.0,15.8336,15.8409,15.8263,15.8409,21300.0
2009-12-07 12:05:00,21.8,21.8,21.78,21.79,23500.0,15.8409,15.8409,15.8263,15.8336,23500.0
2009-12-07 12:10:00,21.79,21.8,21.79,21.8,12300.0,15.8336,15.8409,15.8336,15.8409,12300.0
2009-12-07 12:15:00,21.8,21.83,21.79,21.83,34600.0,15.8409,15.8627,15.8336,15.8627,34600.0
2009-12-07 12:20:00,21.83,21.86,21.83,21.86,37800.0,15.8627,15.8845,15.8627,15.8845,37800.0
2009-12-07 12:25:00,21.86,21.88,21.86,21.88,13200.0,15.8845,15.899,15.8845,15.899,13200.0
2009-12-07 12:30:00,21.88,21.9,21.87,21.9,16200.0,15.899,15.9135,15.8917,15.9135,16200.0
2009-12-07 12:35:00,21.9,21.95,21.9,21.93,36900.0,15.9135,15.9499,15.9135,15.9353,36900.0
2009-12-07 12:40:00,21.93,21.94,21.92,21.93,22200.0,15.9353,15.9426,15.9281,15.9353,22200.0
2009-12-07 12:45:00,21.92,21.92,21.9,21.91,24900.0,15.9281,15.9281,15.9135,15.9208,24900.0
2009-12-07 12:50:00,21.9,21.91,21.88,21.88,13400.0,15.9135,15.9208,15.899,15.899,13400.0
2009-12-07 12:55:00,21.88,21.88,21.87,21.87,20000.0,15.899,15.899,15.8917,15.8917,20000.0
2009-12-07 13:00:00,21.87,21.9,21.87,21.89,20700.0,15.8917,15.9135,15.8917,15.9063,20700.0
2009-12-07 13:05:00,21.89,21.9,21.88,21.89,18600.0,15.9063,15.9135,15.899,15.9063,18600.0
2009-12-07 13:10:00,21.9,21.94,21.89,21.94,20800.0,15.9135,15.9426,15.9063,15.9426,20800.0
2009-12-07 13:15:00,21.94,21.94,21.93,21.93,10500.0,15.9426,15.9426,15.9353,15.9353,10500.0
2009-12-07 13:20:00,21.94,21.94,21.93,21.94,3500.0,15.9426,15.9426,15.9353,15.9426,3500.0
2009-12-07 13:25:00,21.93,21.94,21.91,21.92,21200.0,15.9353,15.9426,15.9208,15.9281,21200.0
2009-12-07 13:30:00,21.92,21.93,21.92,21.93,12100.0,15.9281,15.9353,15.9281,15.9353,12100.0
2009-12-07 13:35:00,21.92,21.93,21.92,21.92,10800.0,15.9281,15.9353,15.9281,15.9281,10800.0
2009-12-07 13:40:00,21.92,21.93,21.91,21.91,17700.0,15.9281,15.9353,15.9208,15.9208,17700.0
2009-12-07 13:45:00,21.92,21.93,21.91,21.93,29700.0,15.9281,15.9353,15.9208,15.9353,29700.0
2009-12-07 13:50:00,21.93,21.93,21.91,21.91,23600.0,15.9353,15.9353,15.9208,15.9208,23600.0
2009-12-07 13:55:00,21.91,21.91,21.88,21.89,37700.0,15.9208,15.9208,15.899,15.9063,37700.0
2009-12-07 14:00:00,21.9,21.9,21.89,21.89,13900.0,15.9135,15.9135,15.9063,15.9063,13900.0
2009-12-07 14:05:00,21.89,21.9,21.88,21.89,18500.0,15.9063,15.9135,15.899,15.9063,18500.0
2009-12-07 14:10:00,21.89,21.9,21.89,21.89,20200.0,15.9063,15.9135,15.9063,15.9063,20200.0
2009-12-07 14:15:00,21.89,21.9,21.87,21.87,25900.0,15.9063,15.9135,15.8917,15.8917,25900.0
2009-12-07 14:20:00,21.87,21.88,21.85,21.86,15200.0,15.8917,15.899,15.8772,15.8845,15200.0
2009-12-07 14:25:00,21.86,21.86,21.85,21.85,17100.0,15.8845,15.8845,15.8772,15.8772,17100.0
2009-12-07 14:30:00,21.84,21.84,21.79,21.8,36200.0,15.8699,15.8699,15.8336,15.8409,36200.0
2009-12-07 14:35:00,21.79,21.8,21.77,21.77,15700.0,15.8336,15.8409,15.8191,15.8191,15700.0
2009-12-07 14:40:00,21.77,21.78,21.75,21.76,14900.0,15.8191,15.8263,15.8045,15.8118,14900.0
2009-12-07 14:45:00,21.75,21.76,21.73,21.75,37100.0,15.8045,15.8118,15.79,15.8045,37100.0
2009-12-07 14:50:00,21.75,21.77,21.75,21.75,31200.0,15.8045,15.8191,15.8045,15.8045,31200.0
2009-12-07 14:55:00,21.75,21.78,21.75,21.77,31000.0,15.8045,15.8263,15.8045,15.8191,31000.0
2009-12-07 15:00:00,21.78,21.78,21.76,21.77,49400.0,15.8263,15.8263,15.8118,15.8191,49400.0
2009-12-07 15:05:00,21.78,21.79,21.76,21.79,53700.0,15.8263,15.8336,15.8118,15.8336,53700.0
2009-12-07 15:10:00,21.78,21.79,21.78,21.79,30300.0,15.8263,15.8336,15.8263,15.8336,30300.0
2009-12-07 15:15:00,21.79,21.79,21.77,21.77,30800.0,15.8336,15.8336,15.8191,15.8191,30800.0
2009-12-07 15:20:00,21.77,21.79,21.77,21.77,41500.0,15.8191,15.8336,15.8191,15.8191,41500.0
2009-12-07 15:25:00,21.77,21.79,21.76,21.78,40800.0,15.8191,15.8336,15.8118,15.8263,40800.0
2009-12-07 15:30:00,21.78,21.83,21.78,21.81,62400.0,15.8263,15.8627,15.8263,15.8481,62400.0
2009-12-07 15:35:00,21.82,21.82,21.81,21.81,39100.0,15.8554,15.8554,15.8481,15.8481,39100.0
2009-12-07 15:40:00,21.81,21.85,21.81,21.85,196000.0,15.8481,15.8772,15.8481,15.8772,196000.0
2009-12-07 15:45:00,21.84,21.85,21.8,21.82,104100.0,15.8699,15.8772,15.8409,15.8554,104100.0
2009-12-07 15:50:00,21.82,21.82,21.8,21.81,103400.0,15.8554,15.8554,15.8409,15.8481,103400.0
2009-12-07 15:55:00,21.81,21.82,21.8,21.8,199200.0,15.8481,15.8554,15.8409,15.8409,199200.0
2009-12-08 09:30:00,21.66,21.79,21.56,21.58,54200.0,15.7391,15.8336,15.6665,15.681,54200.0
2009-12-08 09:35:00,21.57,21.59,21.52,21.53,54700.0,15.6738,15.6883,15.6374,15.6447,54700.0
2009-12-08 09:40:00,21.53,21.57,21.5,21.5,30600.0,15.6447,15.6738,15.6229,15.6229,30600.0
2009-12-08 09:45:00,21.5,21.6,21.49,21.58,44000.0,15.6229,15.6955,15.6156,15.681,44000.0
2009-12-08 09:50:00,21.58,21.64,21.56,21.64,51800.0,15.681,15.7246,15.6665,15.7246,51800.0
2009-12-08 09:55:00,21.63,21.64,21.56,21.57,25300.0,15.7173,15.7246,15.6665,15.6738,25300.0
2009-12-08 10:00:00,21.57,21.57,21.52,21.57,24400.0,15.6738,15.6738,15.6374,15.6738,24400.0
2009-12-08 10:05:00,21.57,21.6,21.55,21.58,21500.0,15.6738,15.6955,15.6592,15.681,21500.0
2009-12-08 10:10:00,21.58,21.59,21.53,21.53,26800.0,15.681,15.6883,15.6447,15.6447,26800.0
2009-12-08 10:15:00,21.54,21.6,21.53,21.6,13800.0,15.652,15.6955,15.6447,15.6955,13800.0
2009-12-08 10:20:00,21.6,21.6,21.54,21.56,52400.0,15.6955,15.6955,15.652,15.6665,52400.0
2009-12-08 10:25:00,21.56,21.59,21.53,21.59,30300.0,15.6665,15.6883,15.6447,15.6883,30300.0
2009-12-08 10:30:00,21.59,21.65,21.58,21.62,103200.0,15.6883,15.7319,15.681,15.7101,103200.0
2009-12-08 10:35:00,21.62,21.65,21.62,21.64,31400.0,15.7101,15.7319,15.7101,15.7246,31400.0
2009-12-08 10:40:00,21.63,21.64,21.61,21.61,7200.0,15.7173,15.7246,15.7028,15.7028,7200.0
2009-12-08 10:45:00,21.61,21.61,21.54,21.54,22700.0,15.7028,15.7028,15.652,15.652,22700.0
2009-12-08 10:50:00,21.54,21.55,21.53,21.54,14500.0,15.652,15.6592,15.6447,15.652,14500.0
2009-12-08 10:55:00,21.55,21.59,21.51,21.59,36100.0,15.6592,15.6883,15.6302,15.6883,36100.0
2009-12-08 11:00:00,21.6,21.63,21.59,21.62,20600.0,15.6955,15.7173,15.6883,15.7101,20600.0
2009-12-08 11:05:00,21.62,21.67,21.6,21.67,42900.0,15.7101,15.7464,15.6955,15.7464,42900.0
2009-12-08 11:10:00,21.67,21.68,21.66,21.68,12700.0,15.7464,15.7537,15.7391,15.7537,12700.0
2009-12-08 11:15:00,21.67,21.72,21.67,21.7,74100.0,15.7464,15.7827,15.7464,15.7682,74100.0
2009-12-08 11:20:00,21.7,21.71,21.7,21.7,16900.0,15.7682,15.7755,15.7682,15.7682,16900.0
2009-12-08 11:25:00,21.7,21.75,21.7,21.74,30800.0,15.7682,15.8045,15.7682,15.7973,30800.0
2009-12-08 11:30:00,21.74,21.74,21.66,21.66,30800.0,15.7973,15.7973,15.7391,15.7391,30800.0
2009-12-08 11:35:00,21.67,21.7,21.66,21.69,24700.0,15.7464,15.7682,15.7391,15.7609,24700.0
2009-12-08 11:40:00,21.7,21.77,21.69,21.76,75900.0,15.7682,15.8191,15.7609,15.8118,75900.0
2009-12-08 11:45:00,21.76,21.76,21.69,21.69,13500.0,15.8118,15.8118,15.7609,15.7609,13500.0
2009-12-08 11:50:00,21.69,21.7,21.67,21.68,25200.0,15.7609,15.7682,15.7464,15.7537,25200.0
2009-12-08 11:55:00,21.68,21.69,21.65,21.66,13900.0,15.7537,15.7609,15.7319,15.7391,13900.0
2009-12-08 12:00:00,21.66,21.67,21.65,21.65,9600.0,15.7391,15.7464,15.7319,15.7319,9600.0
2009-12-08 12:05:00,21.65,21.67,21.65,21.67,16000.0,15.7319,15.7464,15.7319,15.7464,16000.0
2009-12-08 12:10:00,21.66,21.67,21.63,21.63,26600.0,15.7391,15.7464,15.7173,15.7173,26600.0
2009-12-08 12:15:00,21.63,21.64,21.61,21.61,13900.0,15.7173,15.7246,15.7028,15.7028,13900.0
2009-12-08 12:20:00,21.61,21.62,21.58,21.6,25000.0,15.7028,15.7101,15.681,15.6955,25000.0
2009-12-08 12:25:00,21.59,21.6,21.58,21.58,8700.0,15.6883,15.6955,15.681,15.681,8700.0
2009-12-08 12:30:00,21.59,21.6,21.58,21.6,23300.0,15.6883,15.6955,15.681,15.6955,23300.0
2009-12-08 12:35:00,21.61,21.62,21.59,21.61,28000.0,15.7028,15.7101,15.6883,15.7028,28000.0
2009-12-08 12:40:00,21.62,21.64,21.62,21.64,13600.0,15.7101,15.7246,15.7101,15.7246,13600.0
2009-12-08 12:45:00,21.64,21.66,21.63,21.65,14500.0,15.7246,15.7391,15.7173,15.7319,14500.0
2009-12-08 12:50:00,21.65,21.66,21.65,21.65,9400.0,15.7319,15.7391,15.7319,15.7319,9400.0
2009-12-08 12:55:00,21.66,21.66,21.65,21.66,13100.0,15.7391,15.7391,15.7319,15.7391,13100.0
2009-12-08 13:00:00,21.65,21.68,21.65,21.68,23700.0,15.7319,15.7537,15.7319,15.7537,23700.0
2009-12-08 13:05:00,21.67,21.68,21.67,21.67,5000.0,15.7464,15.7537,15.7464,15.7464,5000.0
2009-12-08 13:10:00,21.67,21.68,21.63,21.63,50300.0,15.7464,15.7537,15.7173,15.7173,50300.0
2009-12-08 13:15:00,21.64,21.66,21.63,21.66,31100.0,15.7246,15.7391,15.7173,15.7391,31100.0
2009-12-08 13:20:00,21.65,21.69,21.65,21.68,41300.0,15.7319,15.7609,15.7319,15.7537,41300.0
2009-12-08 13:25:00,21.68,21.68,21.65,21.65,19500.0,15.7537,15.7537,15.7319,15.7319,19500.0
2009-12-08 13:30:00,21.65,21.66,21.64,21.65,9000.0,15.7319,15.7391,15.7246,15.7319,9000.0
2009-12-08 13:35:00,21.65,21.67,21.62,21.63,65800.0,15.7319,15.7464,15.7101,15.7173,65800.0
2009-12-08 13:40:00,21.62,21.65,21.6,21.6,60500.0,15.7101,15.7319,15.6955,15.6955,60500.0
2009-12-08 13:45:00,21.6,21.61,21.59,21.6,11600.0,15.6955,15.7028,15.6883,15.6955,11600.0
2009-12-08 13:50:00,21.59,21.6,21.59,21.59,3600.0,15.6883,15.6955,15.6883,15.6883,3600.0
2009-12-08 13:55:00,21.59,21.6,21.56,21.57,13900.0,15.6883,15.6955,15.6665,15.6738,13900.0
2009-12-08 14:00:00,21.56,21.57,21.56,21.56,15700.0,15.6665,15.6738,15.6665,15.6665,15700.0
2009-12-08 14:05:00,21.56,21.57,21.56,21.57,20100.0,15.6665,15.6738,15.6665,15.6738,20100.0
2009-12-08 14:10:00,21.56,21.6,21.56,21.6,17900.0,15.6665,15.6955,15.6665,15.6955,17900.0
2009-12-08 14:15:00,21.6,21.6,21.56,21.56,20300.0,15.6955,15.6955,15.6665,15.6665,20300.0
2009-12-08 14:20:00,21.57,21.57,21.53,21.55,42300.0,15.6738,15.6738,15.6447,15.6592,42300.0
2009-12-08 14:25:00,21.56,21.59,21.55,21.57,85300.0,15.6665,15.6883,15.6592,15.6738,85300.0
2009-12-08 14:30:00,21.58,21.58,21.56,21.56,26400.0,15.681,15.681,15.6665,15.6665,26400.0
2009-12-08 14:35:00,21.56,21.57,21.53,21.56,33800.0,15.6665,15.6738,15.6447,15.6665,33800.0
2009-12-08 14:40:00,21.55,21.56,21.53,21.53,19900.0,15.6592,15.6665,15.6447,15.6447,19900.0
2009-12-08 14:45:00,21.54,21.56,21.53,21.55,22600.0,15.652,15.6665,15.6447,15.6592,22600.0
2009-12-08 14:50:00,21.55,21.55,21.52,21.53,26300.0,15.6592,15.6592,15.6374,15.6447,26300.0
2009-12-08 14:55:00,21.53,21.56,21.53,21.54,21400.0,15.6447,15.6665,15.6447,15.652,21400.0
2009-12-08 15:00:00,21.55,21.56,21.53,21.55,50600.0,15.6592,15.6665,15.6447,15.6592,50600.0
2009-12-08 15:05:00,21.55,21.55,21.54,21.55,17100.0,15.6592,15.6592,15.652,15.6592,17100.0
2009-12-08 15:10:00,21.55,21.56,21.54,21.54,95300.0,15.6592,15.6665,15.652,15.652,95300.0
2009-12-08 15:15:00,21.54,21.55,21.54,21.55,21300.0,15.652,15.6592,15.652,15.6592,21300.0
2009-12-08 15:20:00,21.55,21.58,21.54,21.56,46300.0,15.6592,15.681,15.652,15.6665,46300.0
2009-12-08 15:25:00,21.56,21.6,21.55,21.58,54800.0,15.6665,15.6955,15.6592,15.681,54800.0
2009-12-08 15:30:00,21.59,21.59,21.56,21.58,76200.0,15.6883,15.6883,15.6665,15.681,76200.0
2009-12-08 15:35:00,21.59,21.6,21.56,21.56,57300.0,15.6883,15.6955,15.6665,15.6665,57300.0
2009-12-08 15:40:00,21.56,21.57,21.55,21.56,49900.0,15.6665,15.6738,15.6592,15.6665,49900.0
2009-12-08 15:45:00,21.55,21.56,21.53,21.53,46900.0,15.6592,15.6665,15.6447,15.6447,46900.0
2009-12-08 15:50:00,21.53,21.54,21.51,21.52,102600.0,15.6447,15.652,15.6302,15.6374,102600.0
2009-12-08 15:55:00,21.52,21.55,21.52,21.55,138300.0,15.6374,15.6592,15.6374,15.6592,138300.0
2009-12-09 09:30:00,21.63,21.63,21.51,21.58,45500.0,15.7173,15.7173,15.6302,15.681,45500.0
2009-12-09 09:35:00,21.57,21.6,21.51,21.57,53600.0,15.6738,15.6955,15.6302,15.6738,53600.0
2009-12-09 09:40:00,21.54,21.58,21.52,21.56,45000.0,15.652,15.681,15.6374,15.6665,45000.0
2009-12-09 09:45:00,21.56,21.59,21.52,21.56,27800.0,15.6665,15.6883,15.6374,15.6665,27800.0
2009-12-09 09:50:00,21.55,21.56,21.46,21.47,37200.0,15.6592,15.6665,15.5938,15.6011,37200.0
2009-12-09 09:55:00,21.47,21.53,21.45,21.51,39800.0,15.6011,15.6447,15.5866,15.6302,39800.0
2009-12-09 10:00:00,21.51,21.54,21.49,21.53,23600.0,15.6302,15.652,15.6156,15.6447,23600.0
2009-12-09 10:05:00,21.53,21.56,21.52,21.54,60300.0,15.6447,15.6665,15.6374,15.652,60300.0
2009-12-09 10:10:00,21.55,21.58,21.52,21.56,37800.0,15.6592,15.681,15.6374,15.6665,37800.0
2009-12-09 10:15:00,21.56,21.6,21.56,21.6,29900.0,15.6665,15.6955,15.6665,15.6955,29900.0
2009-12-09 10:20:00,21.59,21.61,21.59,21.6,26500.0,15.6883,15.7028,15.6883,15.6955,26500.0
2009-12-09 10:25:00,21.6,21.61,21.59,21.59,33800.0,15.6955,15.7028,15.6883,15.6883,33800.0
2009-12-09 10:30:00,21.6,21.61,21.53,21.56,57600.0,15.6955,15.7028,15.6447,15.6665,57600.0
2009-12-09 10:35:00,21.56,21.58,21.54,21.56,22200.0,15.6665,15.681,15.652,15.6665,22200.0
2009-12-09 10:40:00,21.56,21.57,21.54,21.54,10500.0,15.6665,15.6738,15.652,15.652,10500.0
2009-12-09 10:45:00,21.55,21.56,21.53,21.55,25900.0,15.6592,15.6665,15.6447,15.6592,25900.0
2009-12-09 10:50:00,21.56,21.6,21.56,21.58,38100.0,15.6665,15.6955,15.6665,15.681,38100.0
2009-12-09 10:55:00,21.58,21.59,21.57,21.57,42600.0,15.681,15.6883,15.6738,15.6738,42600.0
2009-12-09 11:00:00,21.58,21.58,21.55,21.56,30000.0,15.681,15.681,15.6592,15.6665,30000.0
2009-12-09 11:05:00,21.56,21.59,21.53,21.59,45500.0,15.6665,15.6883,15.6447,15.6883,45500.0
2009-12-09 11:10:00,21.59,21.61,21.59,21.6,13000.0,15.6883,15.7028,15.6883,15.6955,13000.0
2009-12-09 11:15:00,21.6,21.61,21.58,21.58,10800.0,15.6955,15.7028,15.681,15.681,10800.0
2009-12-09 11:20:00,21.58,21.59,21.56,21.57,14000.0,15.681,15.6883,15.6665,15.6738,14000.0
2009-12-09 11:25:00,21.57,21.58,21.55,21.55,24700.0,15.6738,15.681,15.6592,15.6592,24700.0
2009-12-09 11:30:00,21.55,21.56,21.54,21.55,21000.0,15.6592,15.6665,15.652,15.6592,21000.0
2009-12-09 11:35:00,21.56,21.56,21.54,21.55,22800.0,15.6665,15.6665,15.652,15.6592,22800.0
2009-12-09 11:40:00,21.55,21.56,21.54,21.55,11300.0,15.6592,15.6665,15.652,15.6592,11300.0
2009-12-09 11:45:00,21.55,21.56,21.54,21.55,17200.0,15.6592,15.6665,15.652,15.6592,17200.0
2009-12-09 11:50:00,21.55,21.57,21.54,21.56,20400.0,15.6592,15.6738,15.652,15.6665,20400.0
2009-12-09 11:55:00,21.56,21.59,21.56,21.57,18900.0,15.6665,15.6883,15.6665,15.6738,18900.0
2009-12-09 12:00:00,21.57,21.58,21.56,21.57,9500.0,15.6738,15.681,15.6665,15.6738,9500.0
2009-12-09 12:05:00,21.56,21.59,21.56,21.59,16400.0,15.6665,15.6883,15.6665,15.6883,16400.0
2009-12-09 12:10:00,21.59,21.61,21.59,21.6,15800.0,15.6883,15.7028,15.6883,15.6955,15800.0
2009-12-09 12:15:00,21.59,21.62,21.58,21.58,35900.0,15.6883,15.7101,15.681,15.681,35900.0
2009-12-09 12:20:00,21.59,21.59,21.56,21.57,19300.0,15.6883,15.6883,15.6665,15.6738,19300.0
2009-12-09 12:25:00,21.57,21.61,21.56,21.61,14300.0,15.6738,15.7028,15.6665,15.7028,14300.0
2009-12-09 12:30:00,21.61,21.64,21.61,21.62,32700.0,15.7028,15.7246,15.7028,15.7101,32700.0
2009-12-09 12:35:00,21.63,21.64,21.62,21.62,14400.0,15.7173,15.7246,15.7101,15.7101,14400.0
2009-12-09 12:40:00,21.62,21.62,21.6,21.61,6500.0,15.7101,15.7101,15.6955,15.7028,6500.0
2009-12-09 12:45:00,21.6,21.62,21.59,21.59,19600.0,15.6955,15.7101,15.6883,15.6883,19600.0
2009-12-09 12:50:00,21.59,21.6,21.58,21.6,7700.0,15.6883,15.6955,15.681,15.6955,7700.0
2009-12-09 12:55:00,21.6,21.64,21.6,21.63,18800.0,15.6955,15.7246,15.6955,15.7173,18800.0
2009-12-09 13:00:00,21.64,21.64,21.56,21.57,36000.0,15.7246,15.7246,15.6665,15.6738,36000.0
2009-12-09 13:05:00,21.57,21.58,21.56,21.56,16000.0,15.6738,15.681,15.6665,15.6665,16000.0
2009-12-09 13:10:00,21.57,21.57,21.56,21.57,9600.0,15.6738,15.6738,15.6665,15.6738,9600.0
2009-12-09 13:15:00,21.58,21.58,21.56,21.56,12800.0,15.681,15.681,15.6665,15.6665,12800.0
2009-12-09 13:20:00,21.57,21.57,21.55,21.55,10100.0,15.6738,15.6738,15.6592,15.6592,10100.0
2009-12-09 13:25:00,21.56,21.58,21.55,21.57,25800.0,15.6665,15.681,15.6592,15.6738,25800.0
2009-12-09 13:30:00,21.57,21.57,21.54,21.55,17800.0,15.6738,15.6738,15.652,15.6592,17800.0
2009-12-09 13:35:00,21.55,21.56,21.54,21.55,9400.0,15.6592,15.6665,15.652,15.6592,9400.0
2009-12-09 13:40:00,21.55,21.56,21.51,21.52,28500.0,15.6592,15.6665,15.6302,15.6374,28500.0
2009-12-09 13:45:00,21.53,21.54,21.51,21.52,22300.0,15.6447,15.652,15.6302,15.6374,22300.0
2009-12-09 13:50:00,21.52,21.54,21.51,21.53,16700.0,15.6374,15.652,15.6302,15.6447,16700.0
2009-12-09 13:55:00,21.52,21.53,21.5,21.51,28100.0,15.6374,15.6447,15.6229,15.6302,28100.0
2009-12-09 14:00:00,21.51,21.54,21.5,21.53,24400.0,15.6302,15.652,15.6229,15.6447,24400.0
2009-12-09 14:05:00,21.54,21.57,21.52,21.57,37400.0,15.652,15.6738,15.6374,15.6738,37400.0
2009-12-09 14:10:00,21.58,21.58,21.57,21.57,7700.0,15.681,15.681,15.6738,15.6738,7700.0
2009-12-09 14:15:00,21.57,21.58,21.55,21.55,13500.0,15.6738,15.681,15.6592,15.6592,13500.0
2009-12-09 14:20:00,21.56,21.56,21.52,21.52,17800.0,15.6665,15.6665,15.6374,15.6374,17800.0
2009-12-09 14:25:00,21.53,21.56,21.52,21.54,41000.0,15.6447,15.6665,15.6374,15.652,41000.0
2009-12-09 14:30:00,21.55,21.55,21.51,21.51,26300.0,15.6592,15.6592,15.6302,15.6302,26300.0
2009-12-09 14:35:00,21.51,21.55,21.51,21.54,130300.0,15.6302,15.6592,15.6302,15.652,130300.0
2009-12-09 14:40:00,21.54,21.56,21.53,21.53,17200.0,15.652,15.6665,15.6447,15.6447,17200.0
2009-12-09 14:45:00,21.53,21.55,21.53,21.54,9900.0,15.6447,15.6592,15.6447,15.652,9900.0
2009-12-09 14:50:00,21.54,21.56,21.54,21.55,22100.0,15.652,15.6665,15.652,15.6592,22100.0
2009-12-09 14:55:00,21.56,21.58,21.55,21.55,35000.0,15.6665,15.681,15.6592,15.6592,35000.0
2009-12-09 15:00:00,21.56,21.62,21.55,21.61,29000.0,15.6665,15.7101,15.6592,15.7028,29000.0
2009-12-09 15:05:00,21.61,21.63,21.61,21.62,25400.0,15.7028,15.7173,15.7028,15.7101,25400.0
2009-12-09 15:10:00,21.62,21.65,21.62,21.64,15000.0,15.7101,15.7319,15.7101,15.7246,15000.0
2009-12-09 15:15:00,21.64,21.65,21.63,21.64,75900.0,15.7246,15.7319,15.7173,15.7246,75900.0
2009-12-09 15:20:00,21.65,21.65,21.64,21.64,16400.0,15.7319,15.7319,15.7246,15.7246,16400.0
2009-12-09 15:25:00,21.64,21.65,21.64,21.64,28200.0,15.7246,15.7319,15.7246,15.7246,28200.0
2009-12-09 15:30:00,21.65,21.65,21.64,21.64,30800.0,15.7319,15.7319,15.7246,15.7246,30800.0
2009-12-09 15:35:00,21.64,21.65,21.64,21.64,42400.0,15.7246,15.7319,15.7246,15.7246,42400.0
2009-12-09 15:40:00,21.64,21.64,21.61,21.62,56600.0,15.7246,15.7246,15.7028,15.7101,56600.0
2009-12-09 15:45:00,21.61,21.63,21.61,21.62,38900.0,15.7028,15.7173,15.7028,15.7101,38900.0
2009-12-09 15:50:00,21.62,21.62,21.59,21.61,64800.0,15.7101,15.7101,15.6883,15.7028,64800.0
2009-12-09 15:55:00,21.62,21.63,21.6,21.62,105400.0,15.7101,15.7173,15.6955,15.7101,105400.0
2009-12-10 09:30:00,21.77,21.77,21.6,21.62,37200.0,15.8191,15.8191,15.6955,15.7101,37200.0
2009-12-10 09:35:00,21.62,21.65,21.52,21.61,44400.0,15.7101,15.7319,15.6374,15.7028,44400.0
2009-12-10 09:40:00,21.62,21.65,21.57,21.63,12800.0,15.7101,15.7319,15.6738,15.7173,12800.0
2009-12-10 09:45:00,21.63,21.65,21.59,21.61,21100.0,15.7173,15.7319,15.6883,15.7028,21100.0
2009-12-10 09:50:00,21.61,21.62,21.57,21.6,21300.0,15.7028,15.7101,15.6738,15.6955,21300.0
2009-12-10 09:55:00,21.61,21.68,21.61,21.62,27700.0,15.7028,15.7537,15.7028,15.7101,27700.0
2009-12-10 10:00:00,21.62,21.63,21.53,21.54,108500.0,15.7101,15.7173,15.6447,15.652,108500.0
2009-12-10 10:05:00,21.53,21.55,21.53,21.54,38700.0,15.6447,15.6592,15.6447,15.652,38700.0
2009-12-10 10:10:00,21.54,21.54,21.53,21.54,12100.0,15.652,15.652,15.6447,15.652,12100.0
2009-12-10 10:15:00,21.53,21.56,21.47,21.47,49500.0,15.6447,15.6665,15.6011,15.6011,49500.0
2009-12-10 10:20:00,21.47,21.51,21.44,21.51,33500.0,15.6011,15.6302,15.5793,15.6302,33500.0
2009-12-10 10:25:00,21.51,21.56,21.48,21.56,30800.0,15.6302,15.6665,15.6084,15.6665,30800.0
2009-12-10 10:30:00,21.55,21.56,21.53,21.53,25900.0,15.6592,15.6665,15.6447,15.6447,25900.0
2009-12-10 10:35:00,21.53,21.56,21.53,21.56,37800.0,15.6447,15.6665,15.6447,15.6665,37800.0
2009-12-10 10:40:00,21.56,21.61,21.55,21.61,22200.0,15.6665,15.7028,15.6592,15.7028,22200.0
2009-12-10 10:45:00,21.6,21.61,21.57,21.58,151100.0,15.6955,15.7028,15.6738,15.681,151100.0
2009-12-10 10:50:00,21.58,21.6,21.57,21.59,14700.0,15.681,15.6955,15.6738,15.6883,14700.0
2009-12-10 10:55:00,21.59,21.61,21.57,21.57,43200.0,15.6883,15.7028,15.6738,15.6738,43200.0
2009-12-10 11:00:00,21.58,21.58,21.57,21.58,22000.0,15.681,15.681,15.6738,15.681,22000.0
2009-12-10 11:05:00,21.58,21.58,21.57,21.58,22100.0,15.681,15.681,15.6738,15.681,22100.0
2009-12-10 11:10:00,21.58,21.58,21.57,21.58,20600.0,15.681,15.681,15.6738,15.681,20600.0
2009-12-10 11:15:00,21.57,21.58,21.57,21.58,54400.0,15.6738,15.681,15.6738,15.681,54400.0
2009-12-10 11:20:00,21.58,21.58,21.57,21.58,22000.0,15.681,15.681,15.6738,15.681,22000.0
2009-12-10 11:25:00,21.58,21.6,21.57,21.6,35200.0,15.681,15.6955,15.6738,15.6955,35200.0
2009-12-10 11:30:00,21.59,21.62,21.59,21.62,19500.0,15.6883,15.7101,15.6883,15.7101,19500.0
2009-12-10 11:35:00,21.62,21.64,21.61,21.64,14500.0,15.7101,15.7246,15.7028,15.7246,14500.0
2009-12-10 11:40:00,21.64,21.64,21.63,21.64,11600.0,15.7246,15.7246,15.7173,15.7246,11600.0
2009-12-10 11:45:00,21.64,21.65,21.63,21.65,13400.0,15.7246,15.7319,15.7173,15.7319,13400.0
2009-12-10 11:50:00,21.64,21.65,21.62,21.65,36400.0,15.7246,15.7319,15.7101,15.7319,36400.0
2009-12-10 11:55:00,21.65,21.65,21.64,21.64,9100.0,15.7319,15.7319,15.7246,15.7246,9100.0
2009-12-10 12:00:00,21.65,21.69,21.64,21.69,23100.0,15.7319,15.7609,15.7246,15.7609,23100.0
2009-12-10 12:05:00,21.7,21.71,21.68,21.68,16500.0,15.7682,15.7755,15.7537,15.7537,16500.0
2009-12-10 12:10:00,21.69,21.69,21.66,21.68,20200.0,15.7609,15.7609,15.7391,15.7537,20200.0
2009-12-10 12:15:00,21.67,21.69,21.66,21.66,24600.0,15.7464,15.7609,15.7391,15.7391,24600.0
2009-12-10 12:20:00,21.67,21.67,21.66,21.67,13000.0,15.7464,15.7464,15.7391,15.7464,13000.0
2009-12-10 12:25:00,21.67,21.67,21.65,21.65,21200.0,15.7464,15.7464,15.7319,15.7319,21200.0
2009-12-10 12:30:00,21.66,21.67,21.65,21.67,16500.0,15.7391,15.7464,15.7319,15.7464,16500.0
2009-12-10 12:35:00,21.67,21.68,21.66,21.68,12900.0,15.7464,15.7537,15.7391,15.7537,12900.0
2009-12-10 12:40:00,21.68,21.7,21.67,21.7,21600.0,15.7537,15.7682,15.7464,15.7682,21600.0
2009-12-10 12:45:00,21.69,21.7,21.69,21.7,14700.0,15.7609,15.7682,15.7609,15.7682,14700.0
2009-12-10 12:50:00,21.7,21.71,21.68,21.71,42100.0,15.7682,15.7755,15.7537,15.7755,42100.0
2009-12-10 12:55:00,21.71,21.73,21.69,21.69,28700.0,15.7755,15.79,15.7609,15.7609,28700.0
2009-12-10 13:00:00,21.7,21.7,21.66,21.67,35000.0,15.7682,15.7682,15.7391,15.7464,35000.0
2009-12-10 13:05:00,21.68,21.7,21.67,21.68,34800.0,15.7537,15.7682,15.7464,15.7537,34800.0
2009-12-10 13:10:00,21.68,21.7,21.66,21.7,17400.0,15.7537,15.7682,15.7391,15.7682,17400.0
2009-12-10 13:15:00,21.69,21.7,21.69,21.69,17500.0,15.7609,15.7682,15.7609,15.7609,17500.0
2009-12-10 13:20:00,21.7,21.7,21.68,21.69,4500.0,15.7682,15.7682,15.7537,15.7609,4500.0
2009-12-10 13:25:00,21.68,21.69,21.67,21.67,6400.0,15.7537,15.7609,15.7464,15.7464,6400.0
2009-12-10 13:30:00,21.67,21.68,21.65,21.66,12300.0,15.7464,15.7537,15.7319,15.7391,12300.0
2009-12-10 13:35:00,21.65,21.66,21.65,21.65,7400.0,15.7319,15.7391,15.7319,15.7319,7400.0
2009-12-10 13:40:00,21.66,21.67,21.65,21.66,34600.0,15.7391,15.7464,15.7319,15.7391,34600.0
2009-12-10 13:45:00,21.67,21.68,21.66,21.66,23100.0,15.7464,15.7537,15.7391,15.7391,23100.0
2009-12-10 13:50:00,21.67,21.68,21.66,21.67,18400.0,15.7464,15.7537,15.7391,15.7464,18400.0
2009-12-10 13:55:00,21.68,21.7,21.67,21.7,23500.0,15.7537,15.7682,15.7464,15.7682,23500.0
2009-12-10 14:00:00,21.7,21.7,21.69,21.69,19300.0,15.7682,15.7682,15.7609,15.7609,19300.0
2009-12-10 14:05:00,21.69,21.7,21.69,21.7,38100.0,15.7609,15.7682,15.7609,15.7682,38100.0
2009-12-10 14:10:00,21.7,21.7,21.69,21.7,25700.0,15.7682,15.7682,15.7609,15.7682,25700.0
2009-12-10 14:15:00,21.7,21.72,21.69,21.72,34800.0,15.7682,15.7827,15.7609,15.7827,34800.0
2009-12-10 14:20:00,21.72,21.72,21.69,21.69,70600.0,15.7827,15.7827,15.7609,15.7609,70600.0
2009-12-10 14:25:00,21.7,21.7,21.69,21.69,13300.0,15.7682,15.7682,15.7609,15.7609,13300.0
2009-12-10 14:30:00,21.7,21.71,21.69,21.71,19300.0,15.7682,15.7755,15.7609,15.7755,19300.0
2009-12-10 14:35:00,21.71,21.78,21.69,21.7,249200.0,15.7755,15.8263,15.7609,15.7682,249200.0
2009-12-10 14:40:00,21.71,21.72,21.7,21.72,19300.0,15.7755,15.7827,15.7682,15.7827,19300.0
2009-12-10 14:45:00,21.72,21.72,21.68,21.68,552700.0,15.7827,15.7827,15.7537,15.7537,552700.0
2009-12-10 14:50:00,21.67,21.78,21.67,21.69,139100.0,15.7464,15.8263,15.7464,15.7609,139100.0
2009-12-10 14:55:00,21.7,21.7,21.69,21.7,14900.0,15.7682,15.7682,15.7609,15.7682,14900.0
2009-12-10 15:00:00,21.7,21.71,21.69,21.69,27300.0,15.7682,15.7755,15.7609,15.7609,27300.0
2009-12-10 15:05:00,21.69,21.7,21.69,21.7,32800.0,15.7609,15.7682,15.7609,15.7682,32800.0
2009-12-10 15:10:00,21.69,21.7,21.68,21.68,31300.0,15.7609,15.7682,15.7537,15.7537,31300.0
2009-12-10 15:15:00,21.69,21.69,21.68,21.69,15200.0,15.7609,15.7609,15.7537,15.7609,15200.0
2009-12-10 15:20:00,21.68,21.68,21.64,21.65,31900.0,15.7537,15.7537,15.7246,15.7319,31900.0
2009-12-10 15:25:00,21.64,21.65,21.59,21.59,32200.0,15.7246,15.7319,15.6883,15.6883,32200.0
2009-12-10 15:30:00,21.59,21.61,21.59,21.6,50300.0,15.6883,15.7028,15.6883,15.6955,50300.0
2009-12-10 15:35:00,21.6,21.61,21.59,21.59,40100.0,15.6955,15.7028,15.6883,15.6883,40100.0
2009-12-10 15:40:00,21.6,21.6,21.58,21.59,69600.0,15.6955,15.6955,15.681,15.6883,69600.0
2009-12-10 15:45:00,21.58,21.64,21.58,21.64,51300.0,15.681,15.7246,15.681,15.7246,51300.0
2009-12-10 15:50:00,21.64,21.64,21.62,21.63,69600.0,15.7246,15.7246,15.7101,15.7173,69600.0
2009-12-10 15:55:00,21.63,21.64,21.61,21.61,169700.0,15.7173,15.7246,15.7028,15.7028,169700.0
2009-12-11 09:30:00,21.57,21.75,21.54,21.65,80300.0,15.6738,15.8045,15.652,15.7319,80300.0
2009-12-11 09:35:00,21.65,21.76,21.63,21.74,21700.0,15.7319,15.8118,15.7173,15.7973,21700.0
2009-12-11 09:40:00,21.74,21.76,21.68,21.69,24600.0,15.7973,15.8118,15.7537,15.7609,24600.0
2009-12-11 09:45:00,21.7,21.72,21.69,21.71,34200.0,15.7682,15.7827,15.7609,15.7755,34200.0
2009-12-11 09:50:00,21.7,21.77,21.7,21.77,54400.0,15.7682,15.8191,15.7682,15.8191,54400.0
2009-12-11 09:55:00,21.74,21.77,21.71,21.73,57000.0,15.7973,15.8191,15.7755,15.79,57000.0
2009-12-11 10:00:00,21.74,21.75,21.73,21.73,37500.0,15.7973,15.8045,15.79,15.79,37500.0
2009-12-11 10:05:00,21.73,21.74,21.67,21.68,198900.0,15.79,15.7973,15.7464,15.7537,198900.0
2009-12-11 10:10:00,21.68,21.69,21.67,21.68,26700.0,15.7537,15.7609,15.7464,15.7537,26700.0
2009-12-11 10:15:00,21.68,21.75,21.68,21.74,65300.0,15.7537,15.8045,15.7537,15.7973,65300.0
2009-12-11 10:20:00,21.75,21.75,21.72,21.73,54200.0,15.8045,15.8045,15.7827,15.79,54200.0
2009-12-11 10:25:00,21.73,21.74,21.69,21.7,93000.0,15.79,15.7973,15.7609,15.7682,93000.0
2009-12-11 10:30:00,21.7,21.74,21.7,21.71,66700.0,15.7682,15.7973,15.7682,15.7755,66700.0
2009-12-11 10:35:00,21.71,21.74,21.7,21.71,107000.0,15.7755,15.7973,15.7682,15.7755,107000.0
2009-12-11 10:40:00,21.7,21.72,21.7,21.7,40100.0,15.7682,15.7827,15.7682,15.7682,40100.0
2009-12-11 10:45:00,21.7,21.71,21.69,21.69,19500.0,15.7682,15.7755,15.7609,15.7609,19500.0
2009-12-11 10:50:00,21.69,21.7,21.69,21.69,15900.0,15.7609,15.7682,15.7609,15.7609,15900.0
2009-12-11 10:55:00,21.7,21.7,21.69,21.69,21300.0,15.7682,15.7682,15.7609,15.7609,21300.0
2009-12-11 11:00:00,21.69,21.7,21.64,21.65,98200.0,15.7609,15.7682,15.7246,15.7319,98200.0
2009-12-11 11:05:00,21.65,21.65,21.59,21.6,186100.0,15.7319,15.7319,15.6883,15.6955,186100.0
2009-12-11 11:10:00,21.61,21.64,21.61,21.64,11500.0,15.7028,15.7246,15.7028,15.7246,11500.0
2009-12-11 11:15:00,21.65,21.65,21.64,21.65,11600.0,15.7319,15.7319,15.7246,15.7319,11600.0
2009-12-11 11:20:00,21.65,21.65,21.62,21.62,18000.0,15.7319,15.7319,15.7101,15.7101,18000.0
2009-12-11 11:25:00,21.63,21.63,21.6,21.6,22200.0,15.7173,15.7173,15.6955,15.6955,22200.0
2009-12-11 11:30:00,21.6,21.6,21.59,21.59,26400.0,15.6955,15.6955,15.6883,15.6883,26400.0
2009-12-11 11:35:00,21.59,21.61,21.59,21.6,54500.0,15.6883,15.7028,15.6883,15.6955,54500.0
2009-12-11 11:40:00,21.59,21.6,21.59,21.6,16700.0,15.6883,15.6955,15.6883,15.6955,16700.0
2009-12-11 11:45:00,21.6,21.61,21.59,21.6,32800.0,15.6955,15.7028,15.6883,15.6955,32800.0
2009-12-11 11:50:00,21.61,21.61,21.58,21.58,62400.0,15.7028,15.7028,15.681,15.681,62400.0
2009-12-11 11:55:00,21.58,21.58,21.57,21.57,34200.0,15.681,15.681,15.6738,15.6738,34200.0
2009-12-11 12:00:00,21.57,21.59,21.57,21.58,30400.0,15.6738,15.6883,15.6738,15.681,30400.0
2009-12-11 12:05:00,21.59,21.62,21.58,21.61,38900.0,15.6883,15.7101,15.681,15.7028,38900.0
2009-12-11 12:10:00,21.62,21.65,21.61,21.65,14200.0,15.7101,15.7319,15.7028,15.7319,14200.0
2009-12-11 12:15:00,21.65,21.67,21.63,21.64,33800.0,15.7319,15.7464,15.7173,15.7246,33800.0
2009-12-11 12:20:00,21.64,21.64,21.61,21.62,23500.0,15.7246,15.7246,15.7028,15.7101,23500.0
2009-12-11 12:25:00,21.61,21.62,21.61,21.61,11200.0,15.7028,15.7101,15.7028,15.7028,11200.0
2009-12-11 12:30:00,21.61,21.61,21.59,21.6,16900.0,15.7028,15.7028,15.6883,15.6955,16900.0
2009-12-11 12:35:00,21.6,21.6,21.59,21.59,32800.0,15.6955,15.6955,15.6883,15.6883,32800.0
2009-12-11 12:40:00,21.59,21.6,21.5,21.56,3795400.0,15.6883,15.6955,15.6229,15.6665,3795400.0
2009-12-11 12:45:00,21.55,21.56,21.55,21.56,130300.0,15.6592,15.6665,15.6592,15.6665,130300.0
2009-12-11 12:50:00,21.55,21.59,21.55,21.59,57400.0,15.6592,15.6883,15.6592,15.6883,57400.0
2009-12-11 12:55:00,21.59,21.63,21.58,21.62,40900.0,15.6883,15.7173,15.681,15.7101,40900.0
2009-12-11 13:00:00,21.63,21.64,21.63,21.64,19900.0,15.7173,15.7246,15.7173,15.7246,19900.0
2009-12-11 13:05:00,21.64,21.66,21.63,21.65,67500.0,15.7246,15.7391,15.7173,15.7319,67500.0
2009-12-11 13:10:00,21.66,21.71,21.66,21.71,68400.0,15.7391,15.7755,15.7391,15.7755,68400.0
2009-12-11 13:15:00,21.7,21.73,21.7,21.73,91500.0,15.7682,15.79,15.7682,15.79,91500.0
2009-12-11 13:20:00,21.73,21.73,21.72,21.73,28800.0,15.79,15.79,15.7827,15.79,28800.0
2009-12-11 13:25:00,21.72,21.73,21.72,21.73,12000.0,15.7827,15.79,15.7827,15.79,12000.0
2009-12-11 13:30:00,21.73,21.73,21.69,21.71,54600.0,15.79,15.79,15.7609,15.7755,54600.0
2009-12-11 13:35:00,21.71,21.74,21.71,21.74,12600.0,15.7755,15.7973,15.7755,15.7973,12600.0
2009-12-11 13:40:00,21.75,21.78,21.74,21.76,35900.0,15.8045,15.8263,15.7973,15.8118,35900.0
2009-12-11 13:45:00,21.76,21.78,21.73,21.75,121100.0,15.8118,15.8263,15.79,15.8045,121100.0
2009-12-11 13:50:00,21.75,21.78,21.75,21.77,45300.0,15.8045,15.8263,15.8045,15.8191,45300.0
2009-12-11 13:55:00,21.77,21.83,21.77,21.8,106800.0,15.8191,15.8627,15.8191,15.8409,106800.0
2009-12-11 14:00:00,21.8,21.81,21.79,21.81,28300.0,15.8409,15.8481,15.8336,15.8481,28300.0
2009-12-11 14:05:00,21.81,21.88,21.8,21.87,117000.0,15.8481,15.899,15.8409,15.8917,117000.0
2009-12-11 14:10:00,21.86,21.88,21.86,21.88,19400.0,15.8845,15.899,15.8845,15.899,19400.0
2009-12-11 14:15:00,21.88,21.91,21.87,21.9,36200.0,15.899,15.9208,15.8917,15.9135,36200.0
2009-12-11 14:20:00,21.91,21.91,21.87,21.88,55900.0,15.9208,15.9208,15.8917,15.899,55900.0
2009-12-11 14:25:00,21.88,21.92,21.86,21.92,89900.0,15.899,15.9281,15.8845,15.9281,89900.0
2009-12-11 14:30:00,21.91,21.93,21.91,21.92,49100.0,15.9208,15.9353,15.9208,15.9281,49100.0
2009-12-11 14:35:00,21.92,21.92,21.87,21.88,41000.0,15.9281,15.9281,15.8917,15.899,41000.0
2009-12-11 14:40:00,21.88,21.95,21.87,21.93,119100.0,15.899,15.9499,15.8917,15.9353,119100.0
2009-12-11 14:45:00,21.93,21.94,21.93,21.93,8900.0,15.9353,15.9426,15.9353,15.9353,8900.0
2009-12-11 14:50:00,21.94,21.99,21.93,21.96,83100.0,15.9426,15.9789,15.9353,15.9571,83100.0
2009-12-11 14:55:00,21.96,21.98,21.95,21.98,64000.0,15.9571,15.9717,15.9499,15.9717,64000.0
2009-12-11 15:00:00,21.98,21.98,21.94,21.95,98600.0,15.9717,15.9717,15.9426,15.9499,98600.0
2009-12-11 15:05:00,21.95,21.96,21.93,21.96,47200.0,15.9499,15.9571,15.9353,15.9571,47200.0
2009-12-11 15:10:00,21.95,21.96,21.95,21.96,17000.0,15.9499,15.9571,15.9499,15.9571,17000.0
2009-12-11 15:15:00,21.95,21.96,21.95,21.96,25200.0,15.9499,15.9571,15.9499,15.9571,25200.0
2009-12-11 15:20:00,21.95,21.95,21.93,21.95,66700.0,15.9499,15.9499,15.9353,15.9499,66700.0
2009-12-11 15:25:00,21.95,22.0,21.94,22.0,37800.0,15.9499,15.9862,15.9426,15.9862,37800.0
2009-12-11 15:30:00,22.0,22.0,21.96,21.96,50300.0,15.9862,15.9862,15.9571,15.9571,50300.0
2009-12-11 15:35:00,21.97,21.97,21.94,21.96,61600.0,15.9644,15.9644,15.9426,15.9571,61600.0
2009-12-11 15:40:00,21.96,21.96,21.92,21.93,69400.0,15.9571,15.9571,15.9281,15.9353,69400.0
2009-12-11 15:45:00,21.94,21.94,21.91,21.93,66000.0,15.9426,15.9426,15.9208,15.9353,66000.0
2009-12-11 15:50:00,21.92,21.93,21.91,21.93,95500.0,15.9281,15.9353,15.9208,15.9353,95500.0
2009-12-11 15:55:00,21.93,21.93,21.9,21.91,255200.0,15.9353,15.9353,15.9135,15.9208,255200.0
2009-12-14 09:30:00,22.11,22.11,21.88,21.99,54000.0,16.0661,16.0661,15.899,15.9789,54000.0
2009-12-14 09:35:00,21.99,22.11,21.99,22.08,38900.0,15.9789,16.0661,15.9789,16.0443,38900.0
2009-12-14 09:40:00,22.1,22.21,22.06,22.11,87900.0,16.0589,16.1388,16.0298,16.0661,87900.0
2009-12-14 09:45:00,22.1,22.11,22.03,22.03,37600.0,16.0589,16.0661,16.008,16.008,37600.0
2009-12-14 09:50:00,22.02,22.09,21.86,21.92,287200.0,16.0007,16.0516,15.8845,15.9281,287200.0
2009-12-14 09:55:00,21.92,21.93,21.86,21.88,29000.0,15.9281,15.9353,15.8845,15.899,29000.0
2009-12-14 10:00:00,21.89,21.89,21.81,21.82,78900.0,15.9063,15.9063,15.8481,15.8554,78900.0
2009-12-14 10:05:00,21.82,21.85,21.81,21.83,67400.0,15.8554,15.8772,15.8481,15.8627,67400.0
2009-12-14 10:10:00,21.83,21.88,21.82,21.87,43300.0,15.8627,15.899,15.8554,15.8917,43300.0
2009-12-14 10:15:00,21.87,21.88,21.86,21.87,29500.0,15.8917,15.899,15.8845,15.8917,29500.0
2009-12-14 10:20:00,21.88,21.88,21.81,21.82,49000.0,15.899,15.899,15.8481,15.8554,49000.0
2009-12-14 10:25:00,21.81,21.82,21.81,21.82,24300.0,15.8481,15.8554,15.8481,15.8554,24300.0
2009-12-14 10:30:00,21.81,21.82,21.78,21.8,45000.0,15.8481,15.8554,15.8263,15.8409,45000.0
2009-12-14 10:35:00,21.8,21.81,21.79,21.8,6800.0,15.8409,15.8481,15.8336,15.8409,6800.0
2009-12-14 10:40:00,21.79,21.8,21.77,21.78,24000.0,15.8336,15.8409,15.8191,15.8263,24000.0
2009-12-14 10:45:00,21.77,21.81,21.77,21.81,18500.0,15.8191,15.8481,15.8191,15.8481,18500.0
2009-12-14 10:50:00,21.8,21.85,21.8,21.84,32600.0,15.8409,15.8772,15.8409,15.8699,32600.0
2009-12-14 10:55:00,21.84,21.87,21.83,21.85,18400.0,15.8699,15.8917,15.8627,15.8772,18400.0
2009-12-14 11:00:00,21.85,21.86,21.81,21.82,23700.0,15.8772,15.8845,15.8481,15.8554,23700.0
2009-12-14 11:05:00,21.82,21.83,21.82,21.82,7800.0,15.8554,15.8627,15.8554,15.8554,7800.0
2009-12-14 11:10:00,21.83,21.84,21.82,21.83,14700.0,15.8627,15.8699,15.8554,15.8627,14700.0
2009-12-14 11:15:00,21.83,21.84,21.83,21.84,12400.0,15.8627,15.8699,15.8627,15.8699,12400.0
2009-12-14 11:20:00,21.83,21.88,21.83,21.88,30500.0,15.8627,15.899,15.8627,15.899,30500.0
2009-12-14 11:25:00,21.88,21.92,21.87,21.92,18300.0,15.899,15.9281,15.8917,15.9281,18300.0
2009-12-14 11:30:00,21.92,21.92,21.91,21.92,9300.0,15.9281,15.9281,15.9208,15.9281,9300.0
2009-12-14 11:35:00,21.93,21.94,21.92,21.94,10700.0,15.9353,15.9426,15.9281,15.9426,10700.0
2009-12-14 11:40:00,21.94,21.96,21.92,21.93,29600.0,15.9426,15.9571,15.9281,15.9353,29600.0
2009-12-14 11:45:00,21.93,21.93,21.92,21.93,3300.0,15.9353,15.9353,15.9281,15.9353,3300.0
2009-12-14 11:50:00,21.93,21.93,21.92,21.93,3600.0,15.9353,15.9353,15.9281,15.9353,3600.0
2009-12-14 11:55:00,21.92,21.94,21.92,21.94,15300.0,15.9281,15.9426,15.9281,15.9426,15300.0
2009-12-14 12:00:00,21.95,21.96,21.94,21.95,18700.0,15.9499,15.9571,15.9426,15.9499,18700.0
2009-12-14 12:05:00,21.95,21.98,21.95,21.98,7400.0,15.9499,15.9717,15.9499,15.9717,7400.0
2009-12-14 12:10:00,21.98,21.98,21.97,21.97,2800.0,15.9717,15.9717,15.9644,15.9644,2800.0
2009-12-14 12:15:00,21.98,21.98,21.97,21.97,4700.0,15.9717,15.9717,15.9644,15.9644,4700.0
2009-12-14 12:20:00,21.98,21.98,21.97,21.98,19200.0,15.9717,15.9717,15.9644,15.9717,19200.0
2009-12-14 12:25:00,21.98,21.98,21.97,21.98,3700.0,15.9717,15.9717,15.9644,15.9717,3700.0
2009-12-14 12:30:00,21.97,21.98,21.97,21.97,7100.0,15.9644,15.9717,15.9644,15.9644,7100.0
2009-12-14 12:35:00,21.97,21.99,21.97,21.98,12500.0,15.9644,15.9789,15.9644,15.9717,12500.0
2009-12-14 12:40:00,21.99,22.01,21.98,22.01,22300.0,15.9789,15.9935,15.9717,15.9935,22300.0
2009-12-14 12:45:00,22.01,22.03,22.0,22.0,54200.0,15.9935,16.008,15.9862,15.9862,54200.0
2009-12-14 12:50:00,22.01,22.04,22.0,22.04,29800.0,15.9935,16.0153,15.9862,16.0153,29800.0
2009-12-14 12:55:00,22.04,22.04,22.03,22.04,5200.0,16.0153,16.0153,16.008,16.0153,5200.0
2009-12-14 13:00:00,22.03,22.05,22.03,22.04,12200.0,16.008,16.0225,16.008,16.0153,12200.0
2009-12-14 13:05:00,22.04,22.04,22.01,22.01,21700.0,16.0153,16.0153,15.9935,15.9935,21700.0
2009-12-14 13:10:00,22.0,22.01,22.0,22.01,6400.0,15.9862,15.9935,15.9862,15.9935,6400.0
2009-12-14 13:15:00,22.0,22.01,22.0,22.01,7100.0,15.9862,15.9935,15.9862,15.9935,7100.0
2009-12-14 13:20:00,22.0,22.01,22.0,22.01,12300.0,15.9862,15.9935,15.9862,15.9935,12300.0
2009-12-14 13:25:00,22.0,22.01,22.0,22.01,8600.0,15.9862,15.9935,15.9862,15.9935,8600.0
2009-12-14 13:30:00,22.0,22.02,22.0,22.02,18800.0,15.9862,16.0007,15.9862,16.0007,18800.0
2009-12-14 13:35:00,22.01,22.02,21.96,21.97,25800.0,15.9935,16.0007,15.9571,15.9644,25800.0
2009-12-14 13:40:00,21.96,21.97,21.95,21.96,21400.0,15.9571,15.9644,15.9499,15.9571,21400.0
2009-12-14 13:45:00,21.95,21.96,21.95,21.95,10500.0,15.9499,15.9571,15.9499,15.9499,10500.0
2009-12-14 13:50:00,21.96,21.96,21.95,21.95,7200.0,15.9571,15.9571,15.9499,15.9499,7200.0
2009-12-14 13:55:00,21.96,21.96,21.94,21.95,26000.0,15.9571,15.9571,15.9426,15.9499,26000.0
2009-12-14 14:00:00,21.94,21.95,21.94,21.94,16400.0,15.9426,15.9499,15.9426,15.9426,16400.0
2009-12-14 14:05:00,21.94,21.95,21.94,21.95,15000.0,15.9426,15.9499,15.9426,15.9499,15000.0
2009-12-14 14:10:00,21.95,21.97,21.94,21.97,24400.0,15.9499,15.9644,15.9426,15.9644,24400.0
2009-12-14 14:15:00,21.97,21.97,21.96,21.97,6400.0,15.9644,15.9644,15.9571,15.9644,6400.0
2009-12-14 14:20:00,21.97,21.97,21.96,21.97,15600.0,15.9644,15.9644,15.9571,15.9644,15600.0
2009-12-14 14:25:00,21.97,21.97,21.96,21.97,6300.0,15.9644,15.9644,15.9571,15.9644,6300.0
2009-12-14 14:30:00,21.97,21.98,21.96,21.97,14700.0,15.9644,15.9717,15.9571,15.9644,14700.0
2009-12-14 14:35:00,21.98,21.99,21.97,21.99,12800.0,15.9717,15.9789,15.9644,15.9789,12800.0
2009-12-14 14:40:00,21.98,21.99,21.97,21.97,18800.0,15.9717,15.9789,15.9644,15.9644,18800.0
2009-12-14 14:45:00,21.97,21.98,21.97,21.97,14600.0,15.9644,15.9717,15.9644,15.9644,14600.0
2009-12-14 14:50:00,21.97,21.98,21.97,21.97,10000.0,15.9644,15.9717,15.9644,15.9644,10000.0
2009-12-14 14:55:00,21.97,21.98,21.94,21.94,20900.0,15.9644,15.9717,15.9426,15.9426,20900.0
2009-12-14 15:00:00,21.94,21.95,21.94,21.94,12900.0,15.9426,15.9499,15.9426,15.9426,12900.0
2009-12-14 15:05:00,21.94,21.94,21.93,21.94,17400.0,15.9426,15.9426,15.9353,15.9426,17400.0
2009-12-14 15:10:00,21.93,21.94,21.92,21.93,28500.0,15.9353,15.9426,15.9281,15.9353,28500.0
2009-12-14 15:15:00,21.93,21.93,21.92,21.92,13600.0,15.9353,15.9353,15.9281,15.9281,13600.0
2009-12-14 15:20:00,21.92,21.93,21.91,21.91,23700.0,15.9281,15.9353,15.9208,15.9208,23700.0
2009-12-14 15:25:00,21.91,21.92,21.9,21.91,23800.0,15.9208,15.9281,15.9135,15.9208,23800.0
2009-12-14 15:30:00,21.91,21.92,21.9,21.91,36000.0,15.9208,15.9281,15.9135,15.9208,36000.0
2009-12-14 15:35:00,21.92,21.93,21.91,21.92,27200.0,15.9281,15.9353,15.9208,15.9281,27200.0
2009-12-14 15:40:00,21.93,21.93,21.91,21.91,42900.0,15.9353,15.9353,15.9208,15.9208,42900.0
2009-12-14 15:45:00,21.91,21.93,21.91,21.93,53900.0,15.9208,15.9353,15.9208,15.9353,53900.0
2009-12-14 15:50:00,21.92,21.93,21.92,21.92,72100.0,15.9281,15.9353,15.9281,15.9281,72100.0
2009-12-14 15:55:00,21.92,21.93,21.9,21.91,210700.0,15.9281,15.9353,15.9135,15.9208,210700.0
2009-12-15 09:30:00,21.81,21.95,21.81,21.88,22500.0,15.8481,15.9499,15.8481,15.899,22500.0
2009-12-15 09:35:00,21.89,21.98,21.88,21.91,25300.0,15.9063,15.9717,15.899,15.9208,25300.0
2009-12-15 09:40:00,21.87,21.92,21.83,21.86,35500.0,15.8917,15.9281,15.8627,15.8845,35500.0
2009-12-15 09:45:00,21.86,21.86,21.74,21.75,21800.0,15.8845,15.8845,15.7973,15.8045,21800.0
2009-12-15 09:50:00,21.75,21.77,21.74,21.75,25400.0,15.8045,15.8191,15.7973,15.8045,25400.0
2009-12-15 09:55:00,21.75,21.76,21.72,21.72,24900.0,15.8045,15.8118,15.7827,15.7827,24900.0
2009-12-15 10:00:00,21.72,21.73,21.71,21.73,36600.0,15.7827,15.79,15.7755,15.79,36600.0
2009-12-15 10:05:00,21.73,21.83,21.73,21.83,21700.0,15.79,15.8627,15.79,15.8627,21700.0
2009-12-15 10:10:00,21.83,21.83,21.74,21.74,26300.0,15.8627,15.8627,15.7973,15.7973,26300.0
2009-12-15 10:15:00,21.75,21.85,21.75,21.84,12900.0,15.8045,15.8772,15.8045,15.8699,12900.0
2009-12-15 10:20:00,21.84,21.87,21.82,21.85,26300.0,15.8699,15.8917,15.8554,15.8772,26300.0
2009-12-15 10:25:00,21.86,21.87,21.81,21.84,15600.0,15.8845,15.8917,15.8481,15.8699,15600.0
2009-12-15 10:30:00,21.84,21.84,21.83,21.84,4900.0,15.8699,15.8699,15.8627,15.8699,4900.0
2009-12-15 10:35:00,21.84,21.84,21.83,21.83,6000.0,15.8699,15.8699,15.8627,15.8627,6000.0
2009-12-15 10:40:00,21.84,21.86,21.83,21.84,15100.0,15.8699,15.8845,15.8627,15.8699,15100.0
2009-12-15 10:45:00,21.85,21.86,21.82,21.86,17500.0,15.8772,15.8845,15.8554,15.8845,17500.0
2009-12-15 10:50:00,21.86,21.88,21.85,21.88,14600.0,15.8845,15.899,15.8772,15.899,14600.0
2009-12-15 10:55:00,21.87,21.88,21.86,21.86,5200.0,15.8917,15.899,15.8845,15.8845,5200.0
2009-12-15 11:00:00,21.87,21.87,21.86,21.87,8100.0,15.8917,15.8917,15.8845,15.8917,8100.0
2009-12-15 11:05:00,21.87,21.9,21.87,21.9,23700.0,15.8917,15.9135,15.8917,15.9135,23700.0
2009-12-15 11:10:00,21.9,21.9,21.88,21.89,11500.0,15.9135,15.9135,15.899,15.9063,11500.0
2009-12-15 11:15:00,21.89,21.89,21.88,21.89,5400.0,15.9063,15.9063,15.899,15.9063,5400.0
2009-12-15 11:20:00,21.88,21.89,21.87,21.87,14600.0,15.899,15.9063,15.8917,15.8917,14600.0
2009-12-15 11:25:00,21.87,21.88,21.86,21.87,66400.0,15.8917,15.899,15.8845,15.8917,66400.0
2009-12-15 11:30:00,21.87,21.91,21.86,21.89,29200.0,15.8917,15.9208,15.8845,15.9063,29200.0
2009-12-15 11:35:00,21.9,21.9,21.88,21.89,9100.0,15.9135,15.9135,15.899,15.9063,9100.0
2009-12-15 11:40:00,21.88,21.89,21.88,21.88,8700.0,15.899,15.9063,15.899,15.899,8700.0
2009-12-15 11:45:00,21.89,21.89,21.88,21.89,10500.0,15.9063,15.9063,15.899,15.9063,10500.0
2009-12-15 11:50:00,21.89,21.9,21.87,21.9,49100.0,15.9063,15.9135,15.8917,15.9135,49100.0
2009-12-15 11:55:00,21.89,21.9,21.89,21.89,3000.0,15.9063,15.9135,15.9063,15.9063,3000.0
2009-12-15 12:00:00,21.9,21.9,21.89,21.9,9400.0,15.9135,15.9135,15.9063,15.9135,9400.0
2009-12-15 12:05:00,21.9,21.9,21.89,21.9,2700.0,15.9135,15.9135,15.9063,15.9135,2700.0
2009-12-15 12:10:00,21.89,21.92,21.89,21.92,37300.0,15.9063,15.9281,15.9063,15.9281,37300.0
2009-12-15 12:15:00,21.92,21.93,21.91,21.92,26100.0,15.9281,15.9353,15.9208,15.9281,26100.0
2009-12-15 12:20:00,21.92,21.92,21.91,21.92,19200.0,15.9281,15.9281,15.9208,15.9281,19200.0
2009-12-15 12:25:00,21.92,21.92,21.9,21.9,19400.0,15.9281,15.9281,15.9135,15.9135,19400.0
2009-12-15 12:30:00,21.91,21.91,21.9,21.91,41900.0,15.9208,15.9208,15.9135,15.9208,41900.0
2009-12-15 12:35:00,21.91,21.91,21.9,21.9,18900.0,15.9208,15.9208,15.9135,15.9135,18900.0
2009-12-15 12:40:00,21.91,21.91,21.9,21.9,4400.0,15.9208,15.9208,15.9135,15.9135,4400.0
2009-12-15 12:45:00,21.9,21.91,21.9,21.9,14800.0,15.9135,15.9208,15.9135,15.9135,14800.0
2009-12-15 12:50:00,21.91,21.91,21.9,21.91,23500.0,15.9208,15.9208,15.9135,15.9208,23500.0
2009-12-15 12:55:00,21.91,21.91,21.9,21.91,18100.0,15.9208,15.9208,15.9135,15.9208,18100.0
2009-12-15 13:00:00,21.9,21.92,21.89,21.92,69100.0,15.9135,15.9281,15.9063,15.9281,69100.0
2009-12-15 13:05:00,21.92,21.93,21.91,21.93,11900.0,15.9281,15.9353,15.9208,15.9353,11900.0
2009-12-15 13:10:00,21.93,21.95,21.92,21.95,73900.0,15.9353,15.9499,15.9281,15.9499,73900.0
2009-12-15 13:15:00,21.95,21.96,21.94,21.95,14600.0,15.9499,15.9571,15.9426,15.9499,14600.0
2009-12-15 13:20:00,21.95,21.96,21.93,21.94,13000.0,15.9499,15.9571,15.9353,15.9426,13000.0
2009-12-15 13:25:00,21.93,21.94,21.91,21.91,3300.0,15.9353,15.9426,15.9208,15.9208,3300.0
2009-12-15 13:30:00,21.91,21.92,21.9,21.9,31200.0,15.9208,15.9281,15.9135,15.9135,31200.0
2009-12-15 13:35:00,21.9,21.9,21.88,21.88,12400.0,15.9135,15.9135,15.899,15.899,12400.0
2009-12-15 13:40:00,21.88,21.88,21.86,21.87,119300.0,15.899,15.899,15.8845,15.8917,119300.0
2009-12-15 13:45:00,21.86,21.87,21.86,21.86,6000.0,15.8845,15.8917,15.8845,15.8845,6000.0
2009-12-15 13:50:00,21.86,21.86,21.85,21.86,19900.0,15.8845,15.8845,15.8772,15.8845,19900.0
2009-12-15 13:55:00,21.85,21.86,21.85,21.85,7800.0,15.8772,15.8845,15.8772,15.8772,7800.0
2009-12-15 14:00:00,21.86,21.87,21.85,21.87,13900.0,15.8845,15.8917,15.8772,15.8917,13900.0
2009-12-15 14:05:00,21.87,21.87,21.86,21.86,9800.0,15.8917,15.8917,15.8845,15.8845,9800.0
2009-12-15 14:10:00,21.86,21.88,21.86,21.88,23600.0,15.8845,15.899,15.8845,15.899,23600.0
2009-12-15 14:15:00,21.88,21.89,21.87,21.89,14600.0,15.899,15.9063,15.8917,15.9063,14600.0
2009-12-15 14:20:00,21.89,21.89,21.88,21.89,9900.0,15.9063,15.9063,15.899,15.9063,9900.0
2009-12-15 14:25:00,21.88,21.89,21.88,21.89,45100.0,15.899,15.9063,15.899,15.9063,45100.0
2009-12-15 14:30:00,21.88,21.9,21.88,21.9,15000.0,15.899,15.9135,15.899,15.9135,15000.0
2009-12-15 14:35:00,21.89,21.9,21.89,21.9,7600.0,15.9063,15.9135,15.9063,15.9135,7600.0
2009-12-15 14:40:00,21.89,21.91,21.89,21.91,18100.0,15.9063,15.9208,15.9063,15.9208,18100.0
2009-12-15 14:45:00,21.91,21.91,21.9,21.91,9400.0,15.9208,15.9208,15.9135,15.9208,9400.0
2009-12-15 14:50:00,21.9,21.91,21.9,21.91,9600.0,15.9135,15.9208,15.9135,15.9208,9600.0
2009-12-15 14:55:00,21.91,21.91,21.9,21.91,16000.0,15.9208,15.9208,15.9135,15.9208,16000.0
2009-12-15 15:00:00,21.9,21.92,21.9,21.92,26400.0,15.9135,15.9281,15.9135,15.9281,26400.0
2009-12-15 15:05:00,21.92,21.92,21.91,21.92,18500.0,15.9281,15.9281,15.9208,15.9281,18500.0
2009-12-15 15:10:00,21.92,21.92,21.91,21.92,139700.0,15.9281,15.9281,15.9208,15.9281,139700.0
2009-12-15 15:15:00,21.92,21.93,21.91,21.92,30100.0,15.9281,15.9353,15.9208,15.9281,30100.0
2009-12-15 15:20:00,21.93,21.93,21.91,21.91,40500.0,15.9353,15.9353,15.9208,15.9208,40500.0
2009-12-15 15:25:00,21.91,21.92,21.91,21.91,22400.0,15.9208,15.9281,15.9208,15.9208,22400.0
2009-12-15 15:30:00,21.91,21.92,21.91,21.92,83200.0,15.9208,15.9281,15.9208,15.9281,83200.0
2009-12-15 15:35:00,21.92,21.92,21.91,21.92,41400.0,15.9281,15.9281,15.9208,15.9281,41400.0
2009-12-15 15:40:00,21.91,21.93,21.91,21.92,139700.0,15.9208,15.9353,15.9208,15.9281,139700.0
2009-12-15 15:45:00,21.92,21.92,21.9,21.91,85000.0,15.9281,15.9281,15.9135,15.9208,85000.0
2009-12-15 15:50:00,21.92,21.92,21.89,21.89,281000.0,15.9281,15.9281,15.9063,15.9063,281000.0
2009-12-15 15:55:00,21.9,21.9,21.89,21.9,357200.0,15.9135,15.9135,15.9063,15.9135,357200.0
2009-12-16 09:30:00,21.96,22.13,21.96,22.12,43600.0,15.9571,16.0807,15.9571,16.0734,43600.0
2009-12-16 09:35:00,22.12,22.12,22.03,22.06,30400.0,16.0734,16.0734,16.008,16.0298,30400.0
2009-12-16 09:40:00,22.06,22.07,21.97,22.03,28000.0,16.0298,16.0371,15.9644,16.008,28000.0
2009-12-16 09:45:00,22.04,22.04,22.01,22.03,23900.0,16.0153,16.0153,15.9935,16.008,23900.0
2009-12-16 09:50:00,22.03,22.06,22.02,22.03,48100.0,16.008,16.0298,16.0007,16.008,48100.0
2009-12-16 09:55:00,22.03,22.03,21.97,21.98,59000.0,16.008,16.008,15.9644,15.9717,59000.0
2009-12-16 10:00:00,21.99,22.03,21.99,22.0,58300.0,15.9789,16.008,15.9789,15.9862,58300.0
2009-12-16 10:05:00,22.01,22.04,21.99,22.0,60000.0,15.9935,16.0153,15.9789,15.9862,60000.0
2009-12-16 10:10:00,21.98,21.99,21.98,21.99,25700.0,15.9717,15.9789,15.9717,15.9789,25700.0
2009-12-16 10:15:00,21.98,21.99,21.96,21.97,28400.0,15.9717,15.9789,15.9571,15.9644,28400.0
2009-12-16 10:20:00,21.97,22.0,21.95,22.0,58100.0,15.9644,15.9862,15.9499,15.9862,58100.0
2009-12-16 10:25:00,22.0,22.03,21.98,22.01,63500.0,15.9862,16.008,15.9717,15.9935,63500.0
2009-12-16 10:30:00,22.02,22.04,22.0,22.0,42400.0,16.0007,16.0153,15.9862,15.9862,42400.0
2009-12-16 10:35:00,22.0,22.0,21.96,21.96,19900.0,15.9862,15.9862,15.9571,15.9571,19900.0
2009-12-16 10:40:00,21.96,21.97,21.96,21.97,14300.0,15.9571,15.9644,15.9571,15.9644,14300.0
2009-12-16 10:45:00,21.97,21.97,21.96,21.96,9100.0,15.9644,15.9644,15.9571,15.9571,9100.0
2009-12-16 10:50:00,21.97,21.98,21.96,21.98,17400.0,15.9644,15.9717,15.9571,15.9717,17400.0
2009-12-16 10:55:00,21.97,22.0,21.97,22.0,21300.0,15.9644,15.9862,15.9644,15.9862,21300.0
2009-12-16 11:00:00,22.0,22.0,21.99,21.99,15400.0,15.9862,15.9862,15.9789,15.9789,15400.0
2009-12-16 11:05:00,22.0,22.0,21.99,22.0,24900.0,15.9862,15.9862,15.9789,15.9862,24900.0
2009-12-16 11:10:00,21.99,22.0,21.99,21.99,51300.0,15.9789,15.9862,15.9789,15.9789,51300.0
2009-12-16 11:15:00,21.99,22.0,21.98,21.98,18800.0,15.9789,15.9862,15.9717,15.9717,18800.0
2009-12-16 11:20:00,21.99,21.99,21.98,21.99,19600.0,15.9789,15.9789,15.9717,15.9789,19600.0
2009-12-16 11:25:00,21.99,22.01,21.98,22.0,30400.0,15.9789,15.9935,15.9717,15.9862,30400.0
2009-12-16 11:30:00,22.01,22.02,22.01,22.01,46400.0,15.9935,16.0007,15.9935,15.9935,46400.0
2009-12-16 11:35:00,22.01,22.03,21.98,22.02,53200.0,15.9935,16.008,15.9717,16.0007,53200.0
2009-12-16 11:40:00,22.01,22.02,21.98,21.99,25000.0,15.9935,16.0007,15.9717,15.9789,25000.0
2009-12-16 11:45:00,21.99,21.99,21.97,21.98,14000.0,15.9789,15.9789,15.9644,15.9717,14000.0
2009-12-16 11:50:00,21.98,21.98,21.97,21.98,5400.0,15.9717,15.9717,15.9644,15.9717,5400.0
2009-12-16 11:55:00,21.98,21.98,21.97,21.97,4800.0,15.9717,15.9717,15.9644,15.9644,4800.0
2009-12-16 12:00:00,21.98,21.98,21.97,21.98,5500.0,15.9717,15.9717,15.9644,15.9717,5500.0
2009-12-16 12:05:00,21.98,21.98,21.97,21.98,10100.0,15.9717,15.9717,15.9644,15.9717,10100.0
2009-12-16 12:10:00,21.97,21.98,21.97,21.97,14400.0,15.9644,15.9717,15.9644,15.9644,14400.0
2009-12-16 12:15:00,21.97,21.98,21.97,21.98,10900.0,15.9644,15.9717,15.9644,15.9717,10900.0
2009-12-16 12:20:00,21.98,21.98,21.97,21.98,6500.0,15.9717,15.9717,15.9644,15.9717,6500.0
2009-12-16 12:25:00,21.98,21.98,21.97,21.98,5300.0,15.9717,15.9717,15.9644,15.9717,5300.0
2009-12-16 12:30:00,21.97,21.98,21.97,21.97,6400.0,15.9644,15.9717,15.9644,15.9644,6400.0
2009-12-16 12:35:00,21.98,21.98,21.97,21.97,8500.0,15.9717,15.9717,15.9644,15.9644,8500.0
2009-12-16 12:40:00,21.97,21.98,21.97,21.97,38900.0,15.9644,15.9717,15.9644,15.9644,38900.0
2009-12-16 12:45:00,21.97,21.98,21.97,21.97,7000.0,15.9644,15.9717,15.9644,15.9644,7000.0
2009-12-16 12:50:00,21.97,21.98,21.97,21.98,4500.0,15.9644,15.9717,15.9644,15.9717,4500.0
2009-12-16 12:55:00,21.97,21.98,21.97,21.97,5700.0,15.9644,15.9717,15.9644,15.9644,5700.0
2009-12-16 13:00:00,21.97,21.99,21.97,21.98,27600.0,15.9644,15.9789,15.9644,15.9717,27600.0
2009-12-16 13:05:00,21.97,21.98,21.97,21.98,6700.0,15.9644,15.9717,15.9644,15.9717,6700.0
2009-12-16 13:10:00,21.97,21.98,21.97,21.98,11100.0,15.9644,15.9717,15.9644,15.9717,11100.0
2009-12-16 13:15:00,21.97,21.98,21.97,21.98,12100.0,15.9644,15.9717,15.9644,15.9717,12100.0
2009-12-16 13:20:00,21.97,21.98,21.97,21.97,14800.0,15.9644,15.9717,15.9644,15.9644,14800.0
2009-12-16 13:25:00,21.97,22.0,21.97,21.99,114400.0,15.9644,15.9862,15.9644,15.9789,114400.0
2009-12-16 13:30:00,21.99,22.0,21.99,21.99,7100.0,15.9789,15.9862,15.9789,15.9789,7100.0
2009-12-16 13:35:00,22.0,22.0,21.99,21.99,10200.0,15.9862,15.9862,15.9789,15.9789,10200.0
2009-12-16 13:40:00,21.99,22.0,21.99,21.99,6300.0,15.9789,15.9862,15.9789,15.9789,6300.0
2009-12-16 13:45:00,21.99,22.0,21.99,21.99,5300.0,15.9789,15.9862,15.9789,15.9789,5300.0
2009-12-16 13:50:00,22.0,22.01,21.99,22.0,32900.0,15.9862,15.9935,15.9789,15.9862,32900.0
2009-12-16 13:55:00,22.0,22.01,22.0,22.0,10000.0,15.9862,15.9935,15.9862,15.9862,10000.0
2009-12-16 14:00:00,22.0,22.01,22.0,22.01,9100.0,15.9862,15.9935,15.9862,15.9935,9100.0
2009-12-16 14:05:00,22.01,22.01,22.0,22.0,14700.0,15.9935,15.9935,15.9862,15.9862,14700.0
2009-12-16 14:10:00,22.0,22.01,22.0,22.01,16300.0,15.9862,15.9935,15.9862,15.9935,16300.0
2009-12-16 14:15:00,22.01,22.06,22.01,22.06,46100.0,15.9935,16.0298,15.9935,16.0298,46100.0
2009-12-16 14:20:00,22.05,22.06,21.99,22.0,70500.0,16.0225,16.0298,15.9789,15.9862,70500.0
2009-12-16 14:25:00,22.01,22.02,22.0,22.01,28900.0,15.9935,16.0007,15.9862,15.9935,28900.0
2009-12-16 14:30:00,22.01,22.04,22.01,22.03,25900.0,15.9935,16.0153,15.9935,16.008,25900.0
2009-12-16 14:35:00,22.03,22.04,22.02,22.03,15100.0,16.008,16.0153,16.0007,16.008,15100.0
2009-12-16 14:40:00,22.04,22.04,22.03,22.03,18100.0,16.0153,16.0153,16.008,16.008,18100.0
2009-12-16 14:45:00,22.03,22.04,22.02,22.02,16900.0,16.008,16.0153,16.0007,16.0007,16900.0
2009-12-16 14:50:00,22.02,22.02,22.0,22.01,23200.0,16.0007,16.0007,15.9862,15.9935,23200.0
2009-12-16 14:55:00,22.01,22.01,22.0,22.0,34900.0,15.9935,15.9935,15.9862,15.9862,34900.0
2009-12-16 15:00:00,22.0,22.0,21.97,22.0,24300.0,15.9862,15.9862,15.9644,15.9862,24300.0
2009-12-16 15:05:00,22.0,22.01,21.99,21.99,27400.0,15.9862,15.9935,15.9789,15.9789,27400.0
2009-12-16 15:10:00,22.0,22.0,21.98,21.98,16400.0,15.9862,15.9862,15.9717,15.9717,16400.0
2009-12-16 15:15:00,21.98,21.99,21.97,21.98,31800.0,15.9717,15.9789,15.9644,15.9717,31800.0
2009-12-16 15:20:00,21.99,21.99,21.98,21.99,23300.0,15.9789,15.9789,15.9717,15.9789,23300.0
2009-12-16 15:25:00,21.98,21.99,21.93,21.93,50900.0,15.9717,15.9789,15.9353,15.9353,50900.0
2009-12-16 15:30:00,21.93,21.93,21.91,21.92,41000.0,15.9353,15.9353,15.9208,15.9281,41000.0
2009-12-16 15:35:00,21.91,21.95,21.91,21.95,43400.0,15.9208,15.9499,15.9208,15.9499,43400.0
2009-12-16 15:40:00,21.95,21.96,21.94,21.96,35600.0,15.9499,15.9571,15.9426,15.9571,35600.0
2009-12-16 15:45:00,21.96,21.98,21.95,21.98,42300.0,15.9571,15.9717,15.9499,15.9717,42300.0
2009-12-16 15:50:00,21.98,21.98,21.97,21.98,65800.0,15.9717,15.9717,15.9644,15.9717,65800.0
2009-12-16 15:55:00,21.97,21.98,21.96,21.97,156600.0,15.9644,15.9717,15.9571,15.9644,156600.0
2009-12-17 09:30:00,21.97,21.99,21.85,21.9,39300.0,15.9644,15.9789,15.8772,15.9135,39300.0
2009-12-17 09:35:00,21.91,21.93,21.86,21.9,31100.0,15.9208,15.9353,15.8845,15.9135,31100.0
2009-12-17 09:40:00,21.89,21.89,21.8,21.85,50400.0,15.9063,15.9063,15.8409,15.8772,50400.0
2009-12-17 09:45:00,21.84,21.88,21.83,21.83,20800.0,15.8699,15.899,15.8627,15.8627,20800.0
2009-12-17 09:50:00,21.83,21.84,21.8,21.84,28800.0,15.8627,15.8699,15.8409,15.8699,28800.0
2009-12-17 09:55:00,21.83,21.92,21.79,21.9,111400.0,15.8627,15.9281,15.8336,15.9135,111400.0
2009-12-17 10:00:00,21.91,21.98,21.86,21.9,51000.0,15.9208,15.9717,15.8845,15.9135,51000.0
2009-12-17 10:05:00,21.9,21.91,21.87,21.88,19300.0,15.9135,15.9208,15.8917,15.899,19300.0
2009-12-17 10:10:00,21.88,21.9,21.87,21.89,11400.0,15.899,15.9135,15.8917,15.9063,11400.0
2009-12-17 10:15:00,21.89,21.91,21.89,21.91,12600.0,15.9063,15.9208,15.9063,15.9208,12600.0
2009-12-17 10:20:00,21.91,21.93,21.9,21.9,21100.0,15.9208,15.9353,15.9135,15.9135,21100.0
2009-12-17 10:25:00,21.9,21.91,21.87,21.87,13700.0,15.9135,15.9208,15.8917,15.8917,13700.0
2009-12-17 10:30:00,21.87,21.88,21.86,21.87,12900.0,15.8917,15.899,15.8845,15.8917,12900.0
2009-12-17 10:35:00,21.87,21.92,21.86,21.92,21900.0,15.8917,15.9281,15.8845,15.9281,21900.0
2009-12-17 10:40:00,21.91,21.92,21.87,21.88,21400.0,15.9208,15.9281,15.8917,15.899,21400.0
2009-12-17 10:45:00,21.87,21.88,21.84,21.86,20500.0,15.8917,15.899,15.8699,15.8845,20500.0
2009-12-17 10:50:00,21.86,21.89,21.85,21.89,13600.0,15.8845,15.9063,15.8772,15.9063,13600.0
2009-12-17 10:55:00,21.89,21.95,21.89,21.95,25300.0,15.9063,15.9499,15.9063,15.9499,25300.0
2009-12-17 11:00:00,21.94,21.96,21.93,21.93,18000.0,15.9426,15.9571,15.9353,15.9353,18000.0
2009-12-17 11:05:00,21.93,21.94,21.92,21.92,18400.0,15.9353,15.9426,15.9281,15.9281,18400.0
2009-12-17 11:10:00,21.93,21.93,21.91,21.92,13100.0,15.9353,15.9353,15.9208,15.9281,13100.0
2009-12-17 11:15:00,21.91,21.92,21.91,21.92,8000.0,15.9208,15.9281,15.9208,15.9281,8000.0
2009-12-17 11:20:00,21.92,21.92,21.91,21.92,5900.0,15.9281,15.9281,15.9208,15.9281,5900.0
2009-12-17 11:25:00,21.91,21.94,21.91,21.94,19400.0,15.9208,15.9426,15.9208,15.9426,19400.0
2009-12-17 11:30:00,21.94,21.94,21.93,21.93,9000.0,15.9426,15.9426,15.9353,15.9353,9000.0
2009-12-17 11:35:00,21.93,21.94,21.93,21.94,5800.0,15.9353,15.9426,15.9353,15.9426,5800.0
2009-12-17 11:40:00,21.93,21.95,21.91,21.92,44700.0,15.9353,15.9499,15.9208,15.9281,44700.0
2009-12-17 11:45:00,21.91,21.92,21.85,21.86,17200.0,15.9208,15.9281,15.8772,15.8845,17200.0
2009-12-17 11:50:00,21.86,21.86,21.84,21.86,19900.0,15.8845,15.8845,15.8699,15.8845,19900.0
2009-12-17 11:55:00,21.85,21.89,21.85,21.89,24700.0,15.8772,15.9063,15.8772,15.9063,24700.0
2009-12-17 12:00:00,21.9,21.9,21.88,21.89,17700.0,15.9135,15.9135,15.899,15.9063,17700.0
2009-12-17 12:05:00,21.88,21.91,21.88,21.91,17700.0,15.899,15.9208,15.899,15.9208,17700.0
2009-12-17 12:10:00,21.91,21.93,21.9,21.92,43900.0,15.9208,15.9353,15.9135,15.9281,43900.0
2009-12-17 12:15:00,21.92,21.92,21.9,21.9,3900.0,15.9281,15.9281,15.9135,15.9135,3900.0
2009-12-17 12:20:00,21.91,21.91,21.89,21.9,9400.0,15.9208,15.9208,15.9063,15.9135,9400.0
2009-12-17 12:25:00,21.89,21.9,21.88,21.89,8700.0,15.9063,15.9135,15.899,15.9063,8700.0
2009-12-17 12:30:00,21.89,21.89,21.86,21.87,29200.0,15.9063,15.9063,15.8845,15.8917,29200.0
2009-12-17 12:35:00,21.87,21.87,21.84,21.86,31100.0,15.8917,15.8917,15.8699,15.8845,31100.0
2009-12-17 12:40:00,21.86,21.86,21.84,21.85,15600.0,15.8845,15.8845,15.8699,15.8772,15600.0
2009-12-17 12:45:00,21.84,21.85,21.81,21.83,28100.0,15.8699,15.8772,15.8481,15.8627,28100.0
2009-12-17 12:50:00,21.83,21.85,21.82,21.85,17100.0,15.8627,15.8772,15.8554,15.8772,17100.0
2009-12-17 12:55:00,21.85,21.85,21.84,21.84,8600.0,15.8772,15.8772,15.8699,15.8699,8600.0
2009-12-17 13:00:00,21.85,21.88,21.84,21.87,26100.0,15.8772,15.899,15.8699,15.8917,26100.0
2009-12-17 13:05:00,21.87,21.89,21.86,21.88,19600.0,15.8917,15.9063,15.8845,15.899,19600.0
2009-12-17 13:10:00,21.89,21.91,21.88,21.89,46900.0,15.9063,15.9208,15.899,15.9063,46900.0
2009-12-17 13:15:00,21.89,21.9,21.87,21.87,14100.0,15.9063,15.9135,15.8917,15.8917,14100.0
2009-12-17 13:20:00,21.87,21.88,21.86,21.86,4200.0,15.8917,15.899,15.8845,15.8845,4200.0
2009-12-17 13:25:00,21.86,21.87,21.86,21.86,4600.0,15.8845,15.8917,15.8845,15.8845,4600.0
2009-12-17 13:30:00,21.86,21.89,21.86,21.88,12900.0,15.8845,15.9063,15.8845,15.899,12900.0
2009-12-17 13:35:00,21.89,21.89,21.85,21.85,18200.0,15.9063,15.9063,15.8772,15.8772,18200.0
2009-12-17 13:40:00,21.85,21.86,21.83,21.83,17700.0,15.8772,15.8845,15.8627,15.8627,17700.0
2009-12-17 13:45:00,21.83,21.86,21.82,21.86,27200.0,15.8627,15.8845,15.8554,15.8845,27200.0
2009-12-17 13:50:00,21.86,21.88,21.85,21.87,15000.0,15.8845,15.899,15.8772,15.8917,15000.0
2009-12-17 13:55:00,21.88,21.89,21.88,21.89,5200.0,15.899,15.9063,15.899,15.9063,5200.0
2009-12-17 14:00:00,21.88,21.89,21.88,21.89,5100.0,15.899,15.9063,15.899,15.9063,5100.0
2009-12-17 14:05:00,21.89,21.89,21.88,21.89,6900.0,15.9063,15.9063,15.899,15.9063,6900.0
2009-12-17 14:10:00,21.89,21.91,21.88,21.89,20300.0,15.9063,15.9208,15.899,15.9063,20300.0
2009-12-17 14:15:00,21.89,21.9,21.88,21.88,10700.0,15.9063,15.9135,15.899,15.899,10700.0
2009-12-17 14:20:00,21.89,21.89,21.87,21.88,12300.0,15.9063,15.9063,15.8917,15.899,12300.0
2009-12-17 14:25:00,21.87,21.88,21.85,21.85,16700.0,15.8917,15.899,15.8772,15.8772,16700.0
2009-12-17 14:30:00,21.85,21.86,21.84,21.85,17200.0,15.8772,15.8845,15.8699,15.8772,17200.0
2009-12-17 14:35:00,21.86,21.86,21.84,21.86,18500.0,15.8845,15.8845,15.8699,15.8845,18500.0
2009-12-17 14:40:00,21.85,21.86,21.85,21.86,5400.0,15.8772,15.8845,15.8772,15.8845,5400.0
2009-12-17 14:45:00,21.85,21.86,21.85,21.85,5400.0,15.8772,15.8845,15.8772,15.8772,5400.0
2009-12-17 14:50:00,21.85,21.86,21.85,21.85,9100.0,15.8772,15.8845,15.8772,15.8772,9100.0
2009-12-17 14:55:00,21.86,21.86,21.85,21.85,6200.0,15.8845,15.8845,15.8772,15.8772,6200.0
2009-12-17 15:00:00,21.85,21.86,21.85,21.86,21100.0,15.8772,15.8845,15.8772,15.8845,21100.0
2009-12-17 15:05:00,21.85,21.88,21.85,21.87,22600.0,15.8772,15.899,15.8772,15.8917,22600.0
2009-12-17 15:10:00,21.87,21.88,21.85,21.85,28900.0,15.8917,15.899,15.8772,15.8772,28900.0
2009-12-17 15:15:00,21.84,21.85,21.84,21.85,18900.0,15.8699,15.8772,15.8699,15.8772,18900.0
2009-12-17 15:20:00,21.84,21.85,21.83,21.83,17900.0,15.8699,15.8772,15.8627,15.8627,17900.0
2009-12-17 15:25:00,21.83,21.84,21.83,21.83,17200.0,15.8627,15.8699,15.8627,15.8627,17200.0
2009-12-17 15:30:00,21.83,21.84,21.83,21.83,22000.0,15.8627,15.8699,15.8627,15.8627,22000.0
2009-12-17 15:35:00,21.83,21.84,21.83,21.84,23700.0,15.8627,15.8699,15.8627,15.8699,23700.0
2009-12-17 15:40:00,21.84,21.88,21.83,21.87,94500.0,15.8699,15.899,15.8627,15.8917,94500.0
2009-12-17 15:45:00,21.87,21.87,21.86,21.87,61200.0,15.8917,15.8917,15.8845,15.8917,61200.0
2009-12-17 15:50:00,21.86,21.87,21.85,21.86,90600.0,15.8845,15.8917,15.8772,15.8845,90600.0
2009-12-17 15:55:00,21.86,21.88,21.85,21.86,337700.0,15.8845,15.899,15.8772,15.8845,337700.0
2009-12-18 09:30:00,21.86,22.19,21.65,22.02,820800.0,15.8845,16.1243,15.7319,16.0007,820800.0
2009-12-18 09:35:00,22.0,22.01,21.92,22.01,52400.0,15.9862,15.9935,15.9281,15.9935,52400.0
2009-12-18 09:40:00,22.01,22.01,21.92,21.93,27500.0,15.9935,15.9935,15.9281,15.9353,27500.0
2009-12-18 09:45:00,21.93,21.95,21.92,21.93,30600.0,15.9353,15.9499,15.9281,15.9353,30600.0
2009-12-18 09:50:00,21.92,21.95,21.92,21.94,30600.0,15.9281,15.9499,15.9281,15.9426,30600.0
2009-12-18 09:55:00,21.94,21.98,21.9,21.95,57700.0,15.9426,15.9717,15.9135,15.9499,57700.0
2009-12-18 10:00:00,21.95,21.96,21.92,21.92,37800.0,15.9499,15.9571,15.9281,15.9281,37800.0
2009-12-18 10:05:00,21.92,21.94,21.91,21.94,47000.0,15.9281,15.9426,15.9208,15.9426,47000.0
2009-12-18 10:10:00,21.93,21.94,21.91,21.93,19800.0,15.9353,15.9426,15.9208,15.9353,19800.0
2009-12-18 10:15:00,21.92,21.93,21.91,21.91,12100.0,15.9281,15.9353,15.9208,15.9208,12100.0
2009-12-18 10:20:00,21.92,21.92,21.87,21.87,19300.0,15.9281,15.9281,15.8917,15.8917,19300.0
2009-12-18 10:25:00,21.88,21.88,21.83,21.83,39700.0,15.899,15.899,15.8627,15.8627,39700.0
2009-12-18 10:30:00,21.83,21.84,21.79,21.79,22200.0,15.8627,15.8699,15.8336,15.8336,22200.0
2009-12-18 10:35:00,21.79,21.8,21.77,21.78,35900.0,15.8336,15.8409,15.8191,15.8263,35900.0
2009-12-18 10:40:00,21.78,21.79,21.74,21.75,69000.0,15.8263,15.8336,15.7973,15.8045,69000.0
2009-12-18 10:45:00,21.76,21.77,21.73,21.73,110500.0,15.8118,15.8191,15.79,15.79,110500.0
2009-12-18 10:50:00,21.73,21.74,21.71,21.74,32900.0,15.79,15.7973,15.7755,15.7973,32900.0
2009-12-18 10:55:00,21.74,21.75,21.72,21.72,26600.0,15.7973,15.8045,15.7827,15.7827,26600.0
2009-12-18 11:00:00,21.72,21.73,21.67,21.7,97200.0,15.7827,15.79,15.7464,15.7682,97200.0
2009-12-18 11:05:00,21.7,21.75,21.67,21.73,55900.0,15.7682,15.8045,15.7464,15.79,55900.0
2009-12-18 11:10:00,21.73,21.73,21.7,21.7,14100.0,15.79,15.79,15.7682,15.7682,14100.0
2009-12-18 11:15:00,21.71,21.71,21.65,21.67,20000.0,15.7755,15.7755,15.7319,15.7464,20000.0
2009-12-18 11:20:00,21.66,21.67,21.66,21.67,13100.0,15.7391,15.7464,15.7391,15.7464,13100.0
2009-12-18 11:25:00,21.66,21.71,21.66,21.71,8700.0,15.7391,15.7755,15.7391,15.7755,8700.0
2009-12-18 11:30:00,21.7,21.74,21.7,21.73,10800.0,15.7682,15.7973,15.7682,15.79,10800.0
2009-12-18 11:35:00,21.74,21.74,21.72,21.73,9800.0,15.7973,15.7973,15.7827,15.79,9800.0
2009-12-18 11:40:00,21.72,21.72,21.66,21.67,11400.0,15.7827,15.7827,15.7391,15.7464,11400.0
2009-12-18 11:45:00,21.67,21.67,21.64,21.64,12100.0,15.7464,15.7464,15.7246,15.7246,12100.0
2009-12-18 11:50:00,21.65,21.65,21.64,21.65,3900.0,15.7319,15.7319,15.7246,15.7319,3900.0
2009-12-18 11:55:00,21.65,21.65,21.61,21.61,22000.0,15.7319,15.7319,15.7028,15.7028,22000.0
2009-12-18 12:00:00,21.62,21.62,21.6,21.6,6000.0,15.7101,15.7101,15.6955,15.6955,6000.0
2009-12-18 12:05:00,21.6,21.6,21.59,21.6,4600.0,15.6955,15.6955,15.6883,15.6955,4600.0
2009-12-18 12:10:00,21.6,21.61,21.59,21.61,32700.0,15.6955,15.7028,15.6883,15.7028,32700.0
2009-12-18 12:15:00,21.61,21.63,21.6,21.62,26200.0,15.7028,15.7173,15.6955,15.7101,26200.0
2009-12-18 12:20:00,21.62,21.66,21.62,21.66,14700.0,15.7101,15.7391,15.7101,15.7391,14700.0
2009-12-18 12:25:00,21.66,21.67,21.65,21.67,8100.0,15.7391,15.7464,15.7319,15.7464,8100.0
2009-12-18 12:30:00,21.67,21.68,21.66,21.68,8300.0,15.7464,15.7537,15.7391,15.7537,8300.0
2009-12-18 12:35:00,21.69,21.71,21.68,21.71,9800.0,15.7609,15.7755,15.7537,15.7755,9800.0
2009-12-18 12:40:00,21.71,21.71,21.66,21.67,14000.0,15.7755,15.7755,15.7391,15.7464,14000.0
2009-12-18 12:45:00,21.67,21.67,21.64,21.64,10100.0,15.7464,15.7464,15.7246,15.7246,10100.0
2009-12-18 12:50:00,21.65,21.65,21.64,21.65,6800.0,15.7319,15.7319,15.7246,15.7319,6800.0
2009-12-18 12:55:00,21.65,21.67,21.64,21.67,33100.0,15.7319,15.7464,15.7246,15.7464,33100.0
2009-12-18 13:00:00,21.67,21.71,21.66,21.7,39700.0,15.7464,15.7755,15.7391,15.7682,39700.0
2009-12-18 13:05:00,21.7,21.74,21.7,21.73,22600.0,15.7682,15.7973,15.7682,15.79,22600.0
2009-12-18 13:10:00,21.74,21.75,21.73,21.74,12300.0,15.7973,15.8045,15.79,15.7973,12300.0
2009-12-18 13:15:00,21.74,21.75,21.74,21.75,22500.0,15.7973,15.8045,15.7973,15.8045,22500.0
2009-12-18 13:20:00,21.75,21.75,21.74,21.74,34600.0,15.8045,15.8045,15.7973,15.7973,34600.0
2009-12-18 13:25:00,21.75,21.75,21.74,21.75,12800.0,15.8045,15.8045,15.7973,15.8045,12800.0
2009-12-18 13:30:00,21.74,21.75,21.71,21.71,22900.0,15.7973,15.8045,15.7755,15.7755,22900.0
2009-12-18 13:35:00,21.71,21.72,21.69,21.69,38200.0,15.7755,15.7827,15.7609,15.7609,38200.0
2009-12-18 13:40:00,21.69,21.7,21.68,21.7,3500.0,15.7609,15.7682,15.7537,15.7682,3500.0
2009-12-18 13:45:00,21.7,21.71,21.69,21.7,32600.0,15.7682,15.7755,15.7609,15.7682,32600.0
2009-12-18 13:50:00,21.7,21.71,21.7,21.7,2700.0,15.7682,15.7755,15.7682,15.7682,2700.0
2009-12-18 13:55:00,21.7,21.71,21.7,21.71,33000.0,15.7682,15.7755,15.7682,15.7755,33000.0
2009-12-18 14:00:00,21.7,21.71,21.7,21.71,5100.0,15.7682,15.7755,15.7682,15.7755,5100.0
2009-12-18 14:05:00,21.7,21.71,21.68,21.69,17900.0,15.7682,15.7755,15.7537,15.7609,17900.0
2009-12-18 14:10:00,21.68,21.71,21.66,21.71,41000.0,15.7537,15.7755,15.7391,15.7755,41000.0
2009-12-18 14:15:00,21.7,21.71,21.7,21.7,6900.0,15.7682,15.7755,15.7682,15.7682,6900.0
2009-12-18 14:20:00,21.7,21.7,21.68,21.68,12300.0,15.7682,15.7682,15.7537,15.7537,12300.0
2009-12-18 14:25:00,21.68,21.7,21.68,21.69,12500.0,15.7537,15.7682,15.7537,15.7609,12500.0
2009-12-18 14:30:00,21.69,21.7,21.69,21.69,7300.0,15.7609,15.7682,15.7609,15.7609,7300.0
2009-12-18 14:35:00,21.7,21.7,21.69,21.69,7100.0,15.7682,15.7682,15.7609,15.7609,7100.0
2009-12-18 14:40:00,21.69,21.7,21.69,21.7,9400.0,15.7609,15.7682,15.7609,15.7682,9400.0
2009-12-18 14:45:00,21.69,21.7,21.69,21.7,22700.0,15.7609,15.7682,15.7609,15.7682,22700.0
2009-12-18 14:50:00,21.69,21.7,21.67,21.67,39600.0,15.7609,15.7682,15.7464,15.7464,39600.0
2009-12-18 14:55:00,21.68,21.68,21.67,21.67,10400.0,15.7537,15.7537,15.7464,15.7464,10400.0
2009-12-18 15:00:00,21.67,21.7,21.67,21.69,26600.0,15.7464,15.7682,15.7464,15.7609,26600.0
2009-12-18 15:05:00,21.69,21.73,21.69,21.73,48200.0,15.7609,15.79,15.7609,15.79,48200.0
2009-12-18 15:10:00,21.72,21.72,21.7,21.7,62600.0,15.7827,15.7827,15.7682,15.7682,62600.0
2009-12-18 15:15:00,21.71,21.74,21.7,21.74,43500.0,15.7755,15.7973,15.7682,15.7973,43500.0
2009-12-18 15:20:00,21.74,21.78,21.73,21.74,98700.0,15.7973,15.8263,15.79,15.7973,98700.0
2009-12-18 15:25:00,21.75,21.75,21.69,21.69,69200.0,15.8045,15.8045,15.7609,15.7609,69200.0
2009-12-18 15:30:00,21.69,21.7,21.69,21.7,91600.0,15.7609,15.7682,15.7609,15.7682,91600.0
2009-12-18 15:35:00,21.7,21.7,21.68,21.69,34500.0,15.7682,15.7682,15.7537,15.7609,34500.0
2009-12-18 15:40:00,21.69,21.71,21.69,21.7,95700.0,15.7609,15.7755,15.7609,15.7682,95700.0
2009-12-18 15:45:00,21.7,21.7,21.69,21.69,124900.0,15.7682,15.7682,15.7609,15.7609,124900.0
2009-12-18 15:50:00,21.69,21.73,21.69,21.73,263800.0,15.7609,15.79,15.7609,15.79,263800.0
2009-12-18 15:55:00,21.73,21.75,21.69,21.71,596300.0,15.79,15.8045,15.7609,15.7755,596300.0
2009-12-21 09:30:00,21.71,22.05,21.58,22.02,73400.0,15.7755,16.0225,15.681,16.0007,73400.0
2009-12-21 09:35:00,21.98,22.06,21.95,21.96,45800.0,15.9717,16.0298,15.9499,15.9571,45800.0
2009-12-21 09:40:00,21.96,21.96,21.79,21.8,31400.0,15.9571,15.9571,15.8336,15.8409,31400.0
2009-12-21 09:45:00,21.8,21.85,21.8,21.81,31500.0,15.8409,15.8772,15.8409,15.8481,31500.0
2009-12-21 09:50:00,21.82,21.85,21.82,21.84,27200.0,15.8554,15.8772,15.8554,15.8699,27200.0
2009-12-21 09:55:00,21.84,21.84,21.81,21.82,11000.0,15.8699,15.8699,15.8481,15.8554,11000.0
2009-12-21 10:00:00,21.82,21.82,21.75,21.76,51300.0,15.8554,15.8554,15.8045,15.8118,51300.0
2009-12-21 10:05:00,21.77,21.78,21.76,21.78,35600.0,15.8191,15.8263,15.8118,15.8263,35600.0
2009-12-21 10:10:00,21.78,21.8,21.77,21.8,26700.0,15.8263,15.8409,15.8191,15.8409,26700.0
2009-12-21 10:15:00,21.79,21.81,21.79,21.8,16400.0,15.8336,15.8481,15.8336,15.8409,16400.0
2009-12-21 10:20:00,21.81,21.81,21.78,21.8,41900.0,15.8481,15.8481,15.8263,15.8409,41900.0
2009-12-21 10:25:00,21.79,21.81,21.79,21.8,27200.0,15.8336,15.8481,15.8336,15.8409,27200.0
2009-12-21 10:30:00,21.8,21.81,21.8,21.8,51000.0,15.8409,15.8481,15.8409,15.8409,51000.0
2009-12-21 10:35:00,21.81,21.81,21.8,21.8,11600.0,15.8481,15.8481,15.8409,15.8409,11600.0
2009-12-21 10:40:00,21.81,21.81,21.79,21.79,25800.0,15.8481,15.8481,15.8336,15.8336,25800.0
2009-12-21 10:45:00,21.8,21.8,21.79,21.8,25800.0,15.8409,15.8409,15.8336,15.8409,25800.0
2009-12-21 10:50:00,21.8,21.8,21.79,21.8,17800.0,15.8409,15.8409,15.8336,15.8409,17800.0
2009-12-21 10:55:00,21.8,21.8,21.79,21.8,10700.0,15.8409,15.8409,15.8336,15.8409,10700.0
2009-12-21 11:00:00,21.79,21.8,21.79,21.79,6400.0,15.8336,15.8409,15.8336,15.8336,6400.0
2009-12-21 11:05:00,21.8,21.8,21.75,21.75,16200.0,15.8409,15.8409,15.8045,15.8045,16200.0
2009-12-21 11:10:00,21.74,21.76,21.72,21.73,30900.0,15.7973,15.8118,15.7827,15.79,30900.0
2009-12-21 11:15:00,21.72,21.73,21.72,21.73,7000.0,15.7827,15.79,15.7827,15.79,7000.0
2009-12-21 11:20:00,21.73,21.73,21.69,21.69,8900.0,15.79,15.79,15.7609,15.7609,8900.0
2009-12-21 11:25:00,21.68,21.69,21.68,21.68,18500.0,15.7537,15.7609,15.7537,15.7537,18500.0
2009-12-21 11:30:00,21.68,21.76,21.68,21.75,45000.0,15.7537,15.8118,15.7537,15.8045,45000.0
2009-12-21 11:35:00,21.76,21.76,21.73,21.73,8900.0,15.8118,15.8118,15.79,15.79,8900.0
2009-12-21 11:40:00,21.74,21.74,21.73,21.74,8100.0,15.7973,15.7973,15.79,15.7973,8100.0
2009-12-21 11:45:00,21.74,21.74,21.7,21.72,23300.0,15.7973,15.7973,15.7682,15.7827,23300.0
2009-12-21 11:50:00,21.73,21.73,21.71,21.71,9300.0,15.79,15.79,15.7755,15.7755,9300.0
2009-12-21 11:55:00,21.71,21.72,21.7,21.71,8400.0,15.7755,15.7827,15.7682,15.7755,8400.0
2009-12-21 12:00:00,21.71,21.73,21.71,21.73,11500.0,15.7755,15.79,15.7755,15.79,11500.0
2009-12-21 12:05:00,21.73,21.75,21.73,21.75,24000.0,15.79,15.8045,15.79,15.8045,24000.0
2009-12-21 12:10:00,21.74,21.76,21.74,21.76,20300.0,15.7973,15.8118,15.7973,15.8118,20300.0
2009-12-21 12:15:00,21.75,21.76,21.75,21.76,8500.0,15.8045,15.8118,15.8045,15.8118,8500.0
2009-12-21 12:20:00,21.76,21.76,21.75,21.75,5300.0,15.8118,15.8118,15.8045,15.8045,5300.0
2009-12-21 12:25:00,21.75,21.76,21.75,21.75,6000.0,15.8045,15.8118,15.8045,15.8045,6000.0
2009-12-21 12:30:00,21.75,21.75,21.73,21.75,19000.0,15.8045,15.8045,15.79,15.8045,19000.0
2009-12-21 12:35:00,21.75,21.76,21.75,21.75,3200.0,15.8045,15.8118,15.8045,15.8045,3200.0
2009-12-21 12:40:00,21.76,21.76,21.75,21.75,7600.0,15.8118,15.8118,15.8045,15.8045,7600.0
2009-12-21 12:45:00,21.76,21.76,21.75,21.76,13100.0,15.8118,15.8118,15.8045,15.8118,13100.0
2009-12-21 12:50:00,21.76,21.76,21.75,21.75,5400.0,15.8118,15.8118,15.8045,15.8045,5400.0
2009-12-21 12:55:00,21.75,21.76,21.75,21.75,6500.0,15.8045,15.8118,15.8045,15.8045,6500.0
2009-12-21 13:00:00,21.75,21.75,21.74,21.74,13300.0,15.8045,15.8045,15.7973,15.7973,13300.0
2009-12-21 13:05:00,21.75,21.75,21.74,21.75,7200.0,15.8045,15.8045,15.7973,15.8045,7200.0
2009-12-21 13:10:00,21.75,21.76,21.74,21.75,12000.0,15.8045,15.8118,15.7973,15.8045,12000.0
2009-12-21 13:15:00,21.75,21.76,21.74,21.74,18800.0,15.8045,15.8118,15.7973,15.7973,18800.0
2009-12-21 13:20:00,21.74,21.75,21.74,21.74,3200.0,15.7973,15.8045,15.7973,15.7973,3200.0
2009-12-21 13:25:00,21.74,21.75,21.74,21.75,3300.0,15.7973,15.8045,15.7973,15.8045,3300.0
2009-12-21 13:30:00,21.74,21.75,21.74,21.74,3800.0,15.7973,15.8045,15.7973,15.7973,3800.0
2009-12-21 13:35:00,21.74,21.75,21.74,21.74,2600.0,15.7973,15.8045,15.7973,15.7973,2600.0
2009-12-21 13:40:00,21.75,21.75,21.74,21.75,7500.0,15.8045,15.8045,15.7973,15.8045,7500.0
2009-12-21 13:45:00,21.74,21.75,21.74,21.75,4400.0,15.7973,15.8045,15.7973,15.8045,4400.0
2009-12-21 13:50:00,21.75,21.76,21.74,21.76,12200.0,15.8045,15.8118,15.7973,15.8118,12200.0
2009-12-21 13:55:00,21.76,21.76,21.75,21.76,23900.0,15.8118,15.8118,15.8045,15.8118,23900.0
2009-12-21 14:00:00,21.75,21.76,21.75,21.75,3400.0,15.8045,15.8118,15.8045,15.8045,3400.0
2009-12-21 14:05:00,21.75,21.76,21.75,21.76,5500.0,15.8045,15.8118,15.8045,15.8118,5500.0
2009-12-21 14:10:00,21.75,21.76,21.75,21.75,13100.0,15.8045,15.8118,15.8045,15.8045,13100.0
2009-12-21 14:15:00,21.75,21.76,21.75,21.75,4400.0,15.8045,15.8118,15.8045,15.8045,4400.0
2009-12-21 14:20:00,21.75,21.76,21.75,21.75,15300.0,15.8045,15.8118,15.8045,15.8045,15300.0
2009-12-21 14:25:00,21.75,21.76,21.74,21.74,10300.0,15.8045,15.8118,15.7973,15.7973,10300.0
2009-12-21 14:30:00,21.74,21.75,21.74,21.74,7700.0,15.7973,15.8045,15.7973,15.7973,7700.0
2009-12-21 14:35:00,21.74,21.75,21.72,21.73,42600.0,15.7973,15.8045,15.7827,15.79,42600.0
2009-12-21 14:40:00,21.74,21.76,21.73,21.76,28000.0,15.7973,15.8118,15.79,15.8118,28000.0
2009-12-21 14:45:00,21.75,21.76,21.75,21.76,3200.0,15.8045,15.8118,15.8045,15.8118,3200.0
2009-12-21 14:50:00,21.75,21.76,21.75,21.75,7800.0,15.8045,15.8118,15.8045,15.8045,7800.0
2009-12-21 14:55:00,21.75,21.76,21.75,21.75,4500.0,15.8045,15.8118,15.8045,15.8045,4500.0
2009-12-21 15:00:00,21.75,21.76,21.75,21.75,8400.0,15.8045,15.8118,15.8045,15.8045,8400.0
2009-12-21 15:05:00,21.75,21.76,21.75,21.75,9200.0,15.8045,15.8118,15.8045,15.8045,9200.0
2009-12-21 15:10:00,21.75,21.76,21.75,21.75,14900.0,15.8045,15.8118,15.8045,15.8045,14900.0
2009-12-21 15:15:00,21.75,21.76,21.75,21.75,12500.0,15.8045,15.8118,15.8045,15.8045,12500.0
2009-12-21 15:20:00,21.75,21.76,21.75,21.75,14400.0,15.8045,15.8118,15.8045,15.8045,14400.0
2009-12-21 15:25:00,21.76,21.76,21.75,21.75,12100.0,15.8118,15.8118,15.8045,15.8045,12100.0
2009-12-21 15:30:00,21.75,21.76,21.75,21.75,111200.0,15.8045,15.8118,15.8045,15.8045,111200.0
2009-12-21 15:35:00,21.75,21.76,21.72,21.72,93600.0,15.8045,15.8118,15.7827,15.7827,93600.0
2009-12-21 15:40:00,21.73,21.73,21.72,21.73,84900.0,15.79,15.79,15.7827,15.79,84900.0
2009-12-21 15:45:00,21.73,21.73,21.72,21.73,76700.0,15.79,15.79,15.7827,15.79,76700.0
2009-12-21 15:50:00,21.73,21.76,21.72,21.76,179100.0,15.79,15.8118,15.7827,15.8118,179100.0
2009-12-21 15:55:00,21.76,21.76,21.7,21.75,876800.0,15.8118,15.8118,15.7682,15.8045,876800.0
2009-12-22 09:30:00,21.73,21.9,21.7,21.8,50500.0,15.79,15.9135,15.7682,15.8409,50500.0
2009-12-22 09:35:00,21.8,21.87,21.78,21.85,31900.0,15.8409,15.8917,15.8263,15.8772,31900.0
2009-12-22 09:40:00,21.85,21.86,21.85,21.86,14700.0,15.8772,15.8845,15.8772,15.8845,14700.0
2009-12-22 09:45:00,21.86,21.89,21.86,21.88,22300.0,15.8845,15.9063,15.8845,15.899,22300.0
2009-12-22 09:50:00,21.89,21.89,21.87,21.87,38500.0,15.9063,15.9063,15.8917,15.8917,38500.0
2009-12-22 09:55:00,21.87,21.89,21.84,21.88,33900.0,15.8917,15.9063,15.8699,15.899,33900.0
2009-12-22 10:00:00,21.88,21.93,21.86,21.87,41400.0,15.899,15.9353,15.8845,15.8917,41400.0
2009-12-22 10:05:00,21.86,21.94,21.86,21.93,30000.0,15.8845,15.9426,15.8845,15.9353,30000.0
2009-12-22 10:10:00,21.94,21.95,21.93,21.94,16200.0,15.9426,15.9499,15.9353,15.9426,16200.0
2009-12-22 10:15:00,21.94,21.96,21.84,21.84,28400.0,15.9426,15.9571,15.8699,15.8699,28400.0
2009-12-22 10:20:00,21.85,21.86,21.82,21.83,27200.0,15.8772,15.8845,15.8554,15.8627,27200.0
2009-12-22 10:25:00,21.84,21.84,21.81,21.82,16900.0,15.8699,15.8699,15.8481,15.8554,16900.0
2009-12-22 10:30:00,21.82,21.83,21.8,21.82,11400.0,15.8554,15.8627,15.8409,15.8554,11400.0
2009-12-22 10:35:00,21.82,21.82,21.81,21.81,11000.0,15.8554,15.8554,15.8481,15.8481,11000.0
2009-12-22 10:40:00,21.81,21.82,21.8,21.81,37100.0,15.8481,15.8554,15.8409,15.8481,37100.0
2009-12-22 10:45:00,21.81,21.81,21.8,21.8,43100.0,15.8481,15.8481,15.8409,15.8409,43100.0
2009-12-22 10:50:00,21.81,21.83,21.8,21.83,25500.0,15.8481,15.8627,15.8409,15.8627,25500.0
2009-12-22 10:55:00,21.83,21.84,21.82,21.84,15200.0,15.8627,15.8699,15.8554,15.8699,15200.0
2009-12-22 11:00:00,21.84,21.86,21.83,21.86,23900.0,15.8699,15.8845,15.8627,15.8845,23900.0
2009-12-22 11:05:00,21.86,21.89,21.85,21.86,32800.0,15.8845,15.9063,15.8772,15.8845,32800.0
2009-12-22 11:10:00,21.86,21.89,21.86,21.89,28100.0,15.8845,15.9063,15.8845,15.9063,28100.0
2009-12-22 11:15:00,21.88,21.91,21.88,21.91,15200.0,15.899,15.9208,15.899,15.9208,15200.0
2009-12-22 11:20:00,21.91,21.91,21.88,21.88,9900.0,15.9208,15.9208,15.899,15.899,9900.0
2009-12-22 11:25:00,21.88,21.88,21.87,21.87,17000.0,15.899,15.899,15.8917,15.8917,17000.0
2009-12-22 11:30:00,21.88,21.88,21.87,21.88,12700.0,15.899,15.899,15.8917,15.899,12700.0
2009-12-22 11:35:00,21.87,21.89,21.87,21.89,9000.0,15.8917,15.9063,15.8917,15.9063,9000.0
2009-12-22 11:40:00,21.89,21.89,21.88,21.89,9000.0,15.9063,15.9063,15.899,15.9063,9000.0
2009-12-22 11:45:00,21.89,21.89,21.87,21.87,44600.0,15.9063,15.9063,15.8917,15.8917,44600.0
2009-12-22 11:50:00,21.87,21.88,21.87,21.88,21300.0,15.8917,15.899,15.8917,15.899,21300.0
2009-12-22 11:55:00,21.87,21.88,21.87,21.88,12400.0,15.8917,15.899,15.8917,15.899,12400.0
2009-12-22 12:00:00,21.87,21.88,21.87,21.87,17500.0,15.8917,15.899,15.8917,15.8917,17500.0
2009-12-22 12:05:00,21.87,21.88,21.83,21.84,55500.0,15.8917,15.899,15.8627,15.8699,55500.0
2009-12-22 12:10:00,21.84,21.84,21.83,21.83,7800.0,15.8699,15.8699,15.8627,15.8627,7800.0
2009-12-22 12:15:00,21.83,21.83,21.76,21.77,58600.0,15.8627,15.8627,15.8118,15.8191,58600.0
2009-12-22 12:20:00,21.76,21.77,21.76,21.76,12400.0,15.8118,15.8191,15.8118,15.8118,12400.0
2009-12-22 12:25:00,21.76,21.76,21.75,21.76,23300.0,15.8118,15.8118,15.8045,15.8118,23300.0
2009-12-22 12:30:00,21.76,21.76,21.73,21.74,45200.0,15.8118,15.8118,15.79,15.7973,45200.0
2009-12-22 12:35:00,21.73,21.75,21.73,21.74,15700.0,15.79,15.8045,15.79,15.7973,15700.0
2009-12-22 12:40:00,21.75,21.75,21.74,21.75,15700.0,15.8045,15.8045,15.7973,15.8045,15700.0
2009-12-22 12:45:00,21.74,21.75,21.74,21.75,6500.0,15.7973,15.8045,15.7973,15.8045,6500.0
2009-12-22 12:50:00,21.75,21.77,21.74,21.76,32300.0,15.8045,15.8191,15.7973,15.8118,32300.0
2009-12-22 12:55:00,21.76,21.76,21.75,21.76,15800.0,15.8118,15.8118,15.8045,15.8118,15800.0
2009-12-22 13:00:00,21.76,21.82,21.75,21.81,74800.0,15.8118,15.8554,15.8045,15.8481,74800.0
2009-12-22 13:05:00,21.81,21.81,21.8,21.8,19100.0,15.8481,15.8481,15.8409,15.8409,19100.0
2009-12-22 13:10:00,21.8,21.81,21.8,21.8,14300.0,15.8409,15.8481,15.8409,15.8409,14300.0
2009-12-22 13:15:00,21.8,21.84,21.8,21.84,43100.0,15.8409,15.8699,15.8409,15.8699,43100.0
2009-12-22 13:20:00,21.84,21.84,21.83,21.83,19400.0,15.8699,15.8699,15.8627,15.8627,19400.0
2009-12-22 13:25:00,21.83,21.85,21.83,21.84,29000.0,15.8627,15.8772,15.8627,15.8699,29000.0
2009-12-22 13:30:00,21.84,21.88,21.84,21.88,18000.0,15.8699,15.899,15.8699,15.899,18000.0
2009-12-22 13:35:00,21.88,21.89,21.85,21.88,42200.0,15.899,15.9063,15.8772,15.899,42200.0
2009-12-22 13:40:00,21.88,21.88,21.87,21.88,15000.0,15.899,15.899,15.8917,15.899,15000.0
2009-12-22 13:45:00,21.88,21.88,21.87,21.87,15400.0,15.899,15.899,15.8917,15.8917,15400.0
2009-12-22 13:50:00,21.87,21.88,21.87,21.88,12400.0,15.8917,15.899,15.8917,15.899,12400.0
2009-12-22 13:55:00,21.88,21.92,21.87,21.91,35900.0,15.899,15.9281,15.8917,15.9208,35900.0
2009-12-22 14:00:00,21.92,21.92,21.89,21.89,53300.0,15.9281,15.9281,15.9063,15.9063,53300.0
2009-12-22 14:05:00,21.88,21.93,21.88,21.93,79600.0,15.899,15.9353,15.899,15.9353,79600.0
2009-12-22 14:10:00,21.93,21.93,21.89,21.9,103000.0,15.9353,15.9353,15.9063,15.9135,103000.0
2009-12-22 14:15:00,21.9,21.91,21.89,21.9,34300.0,15.9135,15.9208,15.9063,15.9135,34300.0
2009-12-22 14:20:00,21.9,21.91,21.9,21.9,10100.0,15.9135,15.9208,15.9135,15.9135,10100.0
2009-12-22 14:25:00,21.91,21.91,21.9,21.91,11700.0,15.9208,15.9208,15.9135,15.9208,11700.0
2009-12-22 14:30:00,21.9,21.91,21.9,21.9,25200.0,15.9135,15.9208,15.9135,15.9135,25200.0
2009-12-22 14:35:00,21.89,21.9,21.88,21.89,17500.0,15.9063,15.9135,15.899,15.9063,17500.0
2009-12-22 14:40:00,21.89,21.9,21.89,21.89,9000.0,15.9063,15.9135,15.9063,15.9063,9000.0
2009-12-22 14:45:00,21.89,21.9,21.89,21.9,10600.0,15.9063,15.9135,15.9063,15.9135,10600.0
2009-12-22 14:50:00,21.9,21.9,21.89,21.9,10000.0,15.9135,15.9135,15.9063,15.9135,10000.0
2009-12-22 14:55:00,21.89,21.9,21.89,21.89,8300.0,15.9063,15.9135,15.9063,15.9063,8300.0
2009-12-22 15:00:00,21.89,21.9,21.87,21.9,59400.0,15.9063,15.9135,15.8917,15.9135,59400.0
2009-12-22 15:05:00,21.9,21.92,21.88,21.88,27400.0,15.9135,15.9281,15.899,15.899,27400.0
2009-12-22 15:10:00,21.88,21.9,21.87,21.89,52000.0,15.899,15.9135,15.8917,15.9063,52000.0
2009-12-22 15:15:00,21.89,21.9,21.88,21.88,29200.0,15.9063,15.9135,15.899,15.899,29200.0
2009-12-22 15:20:00,21.88,21.89,21.88,21.88,17200.0,15.899,15.9063,15.899,15.899,17200.0
2009-12-22 15:25:00,21.89,21.89,21.87,21.87,20700.0,15.9063,15.9063,15.8917,15.8917,20700.0
2009-12-22 15:30:00,21.87,21.88,21.86,21.86,44500.0,15.8917,15.899,15.8845,15.8845,44500.0
2009-12-22 15:35:00,21.86,21.88,21.85,21.85,81100.0,15.8845,15.899,15.8772,15.8772,81100.0
2009-12-22 15:40:00,21.85,21.85,21.83,21.83,50000.0,15.8772,15.8772,15.8627,15.8627,50000.0
2009-12-22 15:45:00,21.83,21.85,21.83,21.84,48200.0,15.8627,15.8772,15.8627,15.8699,48200.0
2009-12-22 15:50:00,21.85,21.85,21.83,21.83,59300.0,15.8772,15.8772,15.8627,15.8627,59300.0
2009-12-22 15:55:00,21.83,21.88,21.83,21.87,197800.0,15.8627,15.899,15.8627,15.8917,197800.0
2009-12-23 09:30:00,21.92,22.0,21.87,21.92,28700.0,15.9281,15.9862,15.8917,15.9281,28700.0
2009-12-23 09:35:00,21.94,21.94,21.89,21.9,21600.0,15.9426,15.9426,15.9063,15.9135,21600.0
2009-12-23 09:40:00,21.89,21.9,21.84,21.86,27800.0,15.9063,15.9135,15.8699,15.8845,27800.0
2009-12-23 09:45:00,21.85,21.87,21.85,21.86,10300.0,15.8772,15.8917,15.8772,15.8845,10300.0
2009-12-23 09:50:00,21.86,21.9,21.86,21.9,41200.0,15.8845,15.9135,15.8845,15.9135,41200.0
2009-12-23 09:55:00,21.9,21.9,21.88,21.88,61800.0,15.9135,15.9135,15.899,15.899,61800.0
2009-12-23 10:00:00,21.88,21.89,21.83,21.84,59200.0,15.899,15.9063,15.8627,15.8699,59200.0
2009-12-23 10:05:00,21.84,21.88,21.84,21.88,29300.0,15.8699,15.899,15.8699,15.899,29300.0
2009-12-23 10:10:00,21.88,21.95,21.88,21.94,48100.0,15.899,15.9499,15.899,15.9426,48100.0
2009-12-23 10:15:00,21.94,22.02,21.93,22.01,80000.0,15.9426,16.0007,15.9353,15.9935,80000.0
2009-12-23 10:20:00,22.01,22.01,21.98,22.0,38300.0,15.9935,15.9935,15.9717,15.9862,38300.0
2009-12-23 10:25:00,22.0,22.03,21.96,22.02,41300.0,15.9862,16.008,15.9571,16.0007,41300.0
2009-12-23 10:30:00,22.02,22.05,22.02,22.05,18900.0,16.0007,16.0225,16.0007,16.0225,18900.0
2009-12-23 10:35:00,22.05,22.05,22.04,22.05,6000.0,16.0225,16.0225,16.0153,16.0225,6000.0
2009-12-23 10:40:00,22.05,22.07,22.04,22.07,14000.0,16.0225,16.0371,16.0153,16.0371,14000.0
2009-12-23 10:45:00,22.07,22.08,22.06,22.08,14700.0,16.0371,16.0443,16.0298,16.0443,14700.0
2009-12-23 10:50:00,22.08,22.08,22.07,22.07,15800.0,16.0443,16.0443,16.0371,16.0371,15800.0
2009-12-23 10:55:00,22.07,22.08,22.07,22.08,5900.0,16.0371,16.0443,16.0371,16.0443,5900.0
2009-12-23 11:00:00,22.08,22.08,22.02,22.03,25500.0,16.0443,16.0443,16.0007,16.008,25500.0
2009-12-23 11:05:00,22.03,22.06,22.03,22.05,32400.0,16.008,16.0298,16.008,16.0225,32400.0
2009-12-23 11:10:00,22.05,22.07,22.05,22.07,8000.0,16.0225,16.0371,16.0225,16.0371,8000.0
2009-12-23 11:15:00,22.07,22.07,22.05,22.06,11600.0,16.0371,16.0371,16.0225,16.0298,11600.0
2009-12-23 11:20:00,22.05,22.06,22.02,22.02,17600.0,16.0225,16.0298,16.0007,16.0007,17600.0
2009-12-23 11:25:00,22.02,22.02,22.0,22.0,15200.0,16.0007,16.0007,15.9862,15.9862,15200.0
2009-12-23 11:30:00,22.0,22.02,22.0,22.01,42500.0,15.9862,16.0007,15.9862,15.9935,42500.0
2009-12-23 11:35:00,22.01,22.03,22.0,22.03,29100.0,15.9935,16.008,15.9862,16.008,29100.0
2009-12-23 11:40:00,22.02,22.05,22.02,22.04,21000.0,16.0007,16.0225,16.0007,16.0153,21000.0
2009-12-23 11:45:00,22.03,22.05,22.03,22.05,10900.0,16.008,16.0225,16.008,16.0225,10900.0
2009-12-23 11:50:00,22.05,22.07,22.04,22.06,6600.0,16.0225,16.0371,16.0153,16.0298,6600.0
2009-12-23 11:55:00,22.07,22.08,22.06,22.08,9600.0,16.0371,16.0443,16.0298,16.0443,9600.0
2009-12-23 12:00:00,22.08,22.09,22.08,22.09,10700.0,16.0443,16.0516,16.0443,16.0516,10700.0
2009-12-23 12:05:00,22.1,22.13,22.09,22.13,32300.0,16.0589,16.0807,16.0516,16.0807,32300.0
2009-12-23 12:10:00,22.13,22.13,22.12,22.13,6300.0,16.0807,16.0807,16.0734,16.0807,6300.0
2009-12-23 12:15:00,22.13,22.13,22.12,22.12,25200.0,16.0807,16.0807,16.0734,16.0734,25200.0
2009-12-23 12:20:00,22.11,22.12,22.09,22.1,8800.0,16.0661,16.0734,16.0516,16.0589,8800.0
2009-12-23 12:25:00,22.1,22.11,22.09,22.1,10700.0,16.0589,16.0661,16.0516,16.0589,10700.0
2009-12-23 12:30:00,22.11,22.16,22.11,22.14,38900.0,16.0661,16.1025,16.0661,16.0879,38900.0
2009-12-23 12:35:00,22.14,22.14,22.13,22.14,6100.0,16.0879,16.0879,16.0807,16.0879,6100.0
2009-12-23 12:40:00,22.14,22.15,22.13,22.15,17500.0,16.0879,16.0952,16.0807,16.0952,17500.0
2009-12-23 12:45:00,22.15,22.17,22.14,22.17,23700.0,16.0952,16.1097,16.0879,16.1097,23700.0
2009-12-23 12:50:00,22.15,22.19,22.15,22.15,39700.0,16.0952,16.1243,16.0952,16.0952,39700.0
2009-12-23 12:55:00,22.15,22.16,22.15,22.16,10600.0,16.0952,16.1025,16.0952,16.1025,10600.0
2009-12-23 13:00:00,22.16,22.16,22.13,22.15,122000.0,16.1025,16.1025,16.0807,16.0952,122000.0
2009-12-23 13:05:00,22.15,22.15,22.11,22.13,63700.0,16.0952,16.0952,16.0661,16.0807,63700.0
2009-12-23 13:10:00,22.12,22.13,22.1,22.11,19600.0,16.0734,16.0807,16.0589,16.0661,19600.0
2009-12-23 13:15:00,22.11,22.12,22.11,22.12,2600.0,16.0661,16.0734,16.0661,16.0734,2600.0
2009-12-23 13:20:00,22.11,22.17,22.11,22.17,124200.0,16.0661,16.1097,16.0661,16.1097,124200.0
2009-12-23 13:25:00,22.17,22.17,22.16,22.16,4100.0,16.1097,16.1097,16.1025,16.1025,4100.0
2009-12-23 13:30:00,22.17,22.19,22.16,22.19,25100.0,16.1097,16.1243,16.1025,16.1243,25100.0
2009-12-23 13:35:00,22.18,22.21,22.18,22.19,52100.0,16.117,16.1388,16.117,16.1243,52100.0
2009-12-23 13:40:00,22.18,22.19,22.15,22.16,10600.0,16.117,16.1243,16.0952,16.1025,10600.0
2009-12-23 13:45:00,22.15,22.15,22.13,22.13,9100.0,16.0952,16.0952,16.0807,16.0807,9100.0
2009-12-23 13:50:00,22.13,22.14,22.12,22.12,11500.0,16.0807,16.0879,16.0734,16.0734,11500.0
2009-12-23 13:55:00,22.12,22.13,22.11,22.11,8900.0,16.0734,16.0807,16.0661,16.0661,8900.0
2009-12-23 14:00:00,22.11,22.11,22.07,22.08,51000.0,16.0661,16.0661,16.0371,16.0443,51000.0
2009-12-23 14:05:00,22.08,22.08,22.07,22.07,6200.0,16.0443,16.0443,16.0371,16.0371,6200.0
2009-12-23 14:10:00,22.08,22.08,22.05,22.06,20300.0,16.0443,16.0443,16.0225,16.0298,20300.0
2009-12-23 14:15:00,22.06,22.06,22.04,22.04,14600.0,16.0298,16.0298,16.0153,16.0153,14600.0
2009-12-23 14:20:00,22.04,22.05,22.02,22.03,26700.0,16.0153,16.0225,16.0007,16.008,26700.0
2009-12-23 14:25:00,22.03,22.04,22.03,22.04,4900.0,16.008,16.0153,16.008,16.0153,4900.0
2009-12-23 14:30:00,22.03,22.04,22.03,22.04,3500.0,16.008,16.0153,16.008,16.0153,3500.0
2009-12-23 14:35:00,22.03,22.04,22.02,22.03,14400.0,16.008,16.0153,16.0007,16.008,14400.0
2009-12-23 14:40:00,22.02,22.03,22.02,22.02,4800.0,16.0007,16.008,16.0007,16.0007,4800.0
2009-12-23 14:45:00,22.03,22.03,22.02,22.03,6400.0,16.008,16.008,16.0007,16.008,6400.0
2009-12-23 14:50:00,22.02,22.03,22.0,22.02,27400.0,16.0007,16.008,15.9862,16.0007,27400.0
2009-12-23 14:55:00,22.01,22.02,22.01,22.01,8100.0,15.9935,16.0007,15.9935,15.9935,8100.0
2009-12-23 15:00:00,22.01,22.01,22.0,22.0,19300.0,15.9935,15.9935,15.9862,15.9862,19300.0
2009-12-23 15:05:00,22.0,22.02,22.0,22.01,16500.0,15.9862,16.0007,15.9862,15.9935,16500.0
2009-12-23 15:10:00,22.01,22.02,22.01,22.02,9800.0,15.9935,16.0007,15.9935,16.0007,9800.0
2009-12-23 15:15:00,22.02,22.02,22.01,22.02,8900.0,16.0007,16.0007,15.9935,16.0007,8900.0
2009-12-23 15:20:00,22.01,22.02,22.01,22.01,12200.0,15.9935,16.0007,15.9935,15.9935,12200.0
2009-12-23 15:25:00,22.02,22.02,22.0,22.02,32400.0,16.0007,16.0007,15.9862,16.0007,32400.0
2009-12-23 15:30:00,22.01,22.02,22.01,22.02,9900.0,15.9935,16.0007,15.9935,16.0007,9900.0
2009-12-23 15:35:00,22.02,22.02,22.01,22.02,16000.0,16.0007,16.0007,15.9935,16.0007,16000.0
2009-12-23 15:40:00,22.01,22.02,22.01,22.01,23900.0,15.9935,16.0007,15.9935,15.9935,23900.0
2009-12-23 15:45:00,22.02,22.02,22.01,22.01,20100.0,16.0007,16.0007,15.9935,15.9935,20100.0
2009-12-23 15:50:00,22.01,22.02,22.0,22.01,54700.0,15.9935,16.0007,15.9862,15.9935,54700.0
2009-12-23 15:55:00,22.01,22.01,21.98,21.99,162200.0,15.9935,15.9935,15.9717,15.9789,162200.0
2009-12-24 09:30:00,22.16,22.29,22.01,22.27,35100.0,16.1025,16.1969,15.9935,16.1824,35100.0
2009-12-24 09:35:00,22.27,22.27,22.21,22.22,12500.0,16.1824,16.1824,16.1388,16.1461,12500.0
2009-12-24 09:40:00,22.21,22.22,22.17,22.18,6100.0,16.1388,16.1461,16.1097,16.117,6100.0
2009-12-24 09:45:00,22.18,22.25,22.18,22.25,11000.0,16.117,16.1679,16.117,16.1679,11000.0
2009-12-24 09:50:00,22.26,22.26,22.23,22.24,7800.0,16.1751,16.1751,16.1533,16.1606,7800.0
2009-12-24 09:55:00,22.23,22.26,22.23,22.25,10800.0,16.1533,16.1751,16.1533,16.1679,10800.0
2009-12-24 10:00:00,22.26,22.29,22.25,22.29,14300.0,16.1751,16.1969,16.1679,16.1969,14300.0
2009-12-24 10:05:00,22.29,22.29,22.26,22.27,5500.0,16.1969,16.1969,16.1751,16.1824,5500.0
2009-12-24 10:10:00,22.26,22.26,22.24,22.24,10100.0,16.1751,16.1751,16.1606,16.1606,10100.0
2009-12-24 10:15:00,22.25,22.26,22.24,22.26,14700.0,16.1679,16.1751,16.1606,16.1751,14700.0
2009-12-24 10:20:00,22.26,22.26,22.25,22.25,4400.0,16.1751,16.1751,16.1679,16.1679,4400.0
2009-12-24 10:25:00,22.26,22.29,22.25,22.25,18300.0,16.1751,16.1969,16.1679,16.1679,18300.0
2009-12-24 10:30:00,22.25,22.25,22.22,22.23,12000.0,16.1679,16.1679,16.1461,16.1533,12000.0
2009-12-24 10:35:00,22.22,22.22,22.21,22.21,5300.0,16.1461,16.1461,16.1388,16.1388,5300.0
2009-12-24 10:40:00,22.21,22.22,22.18,22.18,12500.0,16.1388,16.1461,16.117,16.117,12500.0
2009-12-24 10:45:00,22.18,22.21,22.18,22.21,9000.0,16.117,16.1388,16.117,16.1388,9000.0
2009-12-24 10:50:00,22.21,22.21,22.2,22.21,8800.0,16.1388,16.1388,16.1315,16.1388,8800.0
2009-12-24 10:55:00,22.2,22.24,22.2,22.23,18300.0,16.1315,16.1606,16.1315,16.1533,18300.0
2009-12-24 11:00:00,22.22,22.23,22.18,22.18,9500.0,16.1461,16.1533,16.117,16.117,9500.0
2009-12-24 11:05:00,22.18,22.19,22.18,22.18,4300.0,16.117,16.1243,16.117,16.117,4300.0
2009-12-24 11:10:00,22.18,22.19,22.18,22.18,4100.0,16.117,16.1243,16.117,16.117,4100.0
2009-12-24 11:15:00,22.18,22.19,22.18,22.19,7700.0,16.117,16.1243,16.117,16.1243,7700.0
2009-12-24 11:20:00,22.19,22.23,22.18,22.21,21800.0,16.1243,16.1533,16.117,16.1388,21800.0
2009-12-24 11:25:00,22.21,22.22,22.21,22.21,4200.0,16.1388,16.1461,16.1388,16.1388,4200.0
2009-12-24 11:30:00,22.21,22.23,22.21,22.22,48400.0,16.1388,16.1533,16.1388,16.1461,48400.0
2009-12-24 11:35:00,22.22,22.23,22.22,22.22,7900.0,16.1461,16.1533,16.1461,16.1461,7900.0
2009-12-24 11:40:00,22.22,22.22,22.19,22.2,5500.0,16.1461,16.1461,16.1243,16.1315,5500.0
2009-12-24 11:45:00,22.19,22.19,22.18,22.18,5200.0,16.1243,16.1243,16.117,16.117,5200.0
2009-12-24 11:50:00,22.18,22.19,22.16,22.16,9200.0,16.117,16.1243,16.1025,16.1025,9200.0
2009-12-24 11:55:00,22.16,22.16,22.15,22.15,4700.0,16.1025,16.1025,16.0952,16.0952,4700.0
2009-12-24 12:00:00,22.15,22.16,22.15,22.15,10200.0,16.0952,16.1025,16.0952,16.0952,10200.0
2009-12-24 12:05:00,22.16,22.16,22.13,22.13,12400.0,16.1025,16.1025,16.0807,16.0807,12400.0
2009-12-24 12:10:00,22.13,22.14,22.11,22.11,23500.0,16.0807,16.0879,16.0661,16.0661,23500.0
2009-12-24 12:15:00,22.11,22.11,22.09,22.09,15100.0,16.0661,16.0661,16.0516,16.0516,15100.0
2009-12-24 12:20:00,22.09,22.1,22.09,22.09,6800.0,16.0516,16.0589,16.0516,16.0516,6800.0
2009-12-24 12:25:00,22.09,22.1,22.09,22.09,8400.0,16.0516,16.0589,16.0516,16.0516,8400.0
2009-12-24 12:30:00,22.09,22.1,22.09,22.09,10600.0,16.0516,16.0589,16.0516,16.0516,10600.0
2009-12-24 12:35:00,22.1,22.12,22.09,22.11,29600.0,16.0589,16.0734,16.0516,16.0661,29600.0
2009-12-24 12:40:00,22.11,22.12,22.11,22.12,19000.0,16.0661,16.0734,16.0661,16.0734,19000.0
2009-12-24 12:45:00,22.11,22.12,22.11,22.11,13500.0,16.0661,16.0734,16.0661,16.0661,13500.0
2009-12-24 12:50:00,22.11,22.12,22.11,22.11,28700.0,16.0661,16.0734,16.0661,16.0661,28700.0
2009-12-24 12:55:00,22.11,22.12,22.11,22.12,62500.0,16.0661,16.0734,16.0661,16.0734,62500.0
2009-12-28 09:30:00,22.18,22.18,22.03,22.05,15500.0,16.117,16.117,16.008,16.0225,15500.0
2009-12-28 09:35:00,22.05,22.14,22.05,22.12,6200.0,16.0225,16.0879,16.0225,16.0734,6200.0
2009-12-28 09:40:00,22.13,22.21,22.13,22.18,13900.0,16.0807,16.1388,16.0807,16.117,13900.0
2009-12-28 09:45:00,22.17,22.19,22.15,22.19,11300.0,16.1097,16.1243,16.0952,16.1243,11300.0
2009-12-28 09:50:00,22.19,22.25,22.19,22.25,35100.0,16.1243,16.1679,16.1243,16.1679,35100.0
2009-12-28 09:55:00,22.24,22.26,22.24,22.25,42900.0,16.1606,16.1751,16.1606,16.1679,42900.0
2009-12-28 10:00:00,22.26,22.28,22.25,22.27,23000.0,16.1751,16.1897,16.1679,16.1824,23000.0
2009-12-28 10:05:00,22.28,22.31,22.27,22.31,22400.0,16.1897,16.2115,16.1824,16.2115,22400.0
2009-12-28 10:10:00,22.31,22.32,22.26,22.27,38500.0,16.2115,16.2187,16.1751,16.1824,38500.0
2009-12-28 10:15:00,22.26,22.28,22.25,22.25,51600.0,16.1751,16.1897,16.1679,16.1679,51600.0
2009-12-28 10:20:00,22.26,22.3,22.25,22.26,33800.0,16.1751,16.2042,16.1679,16.1751,33800.0
2009-12-28 10:25:00,22.26,22.26,22.24,22.25,12200.0,16.1751,16.1751,16.1606,16.1679,12200.0
2009-12-28 10:30:00,22.25,22.25,22.21,22.23,14400.0,16.1679,16.1679,16.1388,16.1533,14400.0
2009-12-28 10:35:00,22.23,22.24,22.21,22.22,6800.0,16.1533,16.1606,16.1388,16.1461,6800.0
2009-12-28 10:40:00,22.21,22.22,22.18,22.18,18300.0,16.1388,16.1461,16.117,16.117,18300.0
2009-12-28 10:45:00,22.18,22.18,22.15,22.15,31100.0,16.117,16.117,16.0952,16.0952,31100.0
2009-12-28 10:50:00,22.15,22.16,22.13,22.13,4200.0,16.0952,16.1025,16.0807,16.0807,4200.0
2009-12-28 10:55:00,22.13,22.14,22.12,22.12,14100.0,16.0807,16.0879,16.0734,16.0734,14100.0
2009-12-28 11:00:00,22.12,22.17,22.12,22.17,24900.0,16.0734,16.1097,16.0734,16.1097,24900.0
2009-12-28 11:05:00,22.17,22.17,22.16,22.16,3600.0,16.1097,16.1097,16.1025,16.1025,3600.0
2009-12-28 11:10:00,22.16,22.16,22.15,22.15,7800.0,16.1025,16.1025,16.0952,16.0952,7800.0
2009-12-28 11:15:00,22.15,22.15,22.13,22.13,6700.0,16.0952,16.0952,16.0807,16.0807,6700.0
2009-12-28 11:20:00,22.14,22.14,22.13,22.13,2800.0,16.0879,16.0879,16.0807,16.0807,2800.0
2009-12-28 11:25:00,22.13,22.14,22.13,22.13,4800.0,16.0807,16.0879,16.0807,16.0807,4800.0
2009-12-28 11:30:00,22.13,22.14,22.1,22.1,20900.0,16.0807,16.0879,16.0589,16.0589,20900.0
2009-12-28 11:35:00,22.1,22.11,22.1,22.11,5900.0,16.0589,16.0661,16.0589,16.0661,5900.0
2009-12-28 11:40:00,22.1,22.11,22.09,22.09,7900.0,16.0589,16.0661,16.0516,16.0516,7900.0
2009-12-28 11:45:00,22.09,22.1,22.09,22.09,2100.0,16.0516,16.0589,16.0516,16.0516,2100.0
2009-12-28 11:50:00,22.09,22.1,22.09,22.1,7900.0,16.0516,16.0589,16.0516,16.0589,7900.0
2009-12-28 11:55:00,22.09,22.11,22.08,22.1,23400.0,16.0516,16.0661,16.0443,16.0589,23400.0
2009-12-28 12:00:00,22.1,22.11,22.1,22.1,3300.0,16.0589,16.0661,16.0589,16.0589,3300.0
2009-12-28 12:05:00,22.1,22.11,22.1,22.1,8400.0,16.0589,16.0661,16.0589,16.0589,8400.0
2009-12-28 12:10:00,22.11,22.11,22.1,22.1,2000.0,16.0661,16.0661,16.0589,16.0589,2000.0
2009-12-28 12:15:00,22.1,22.11,22.1,22.1,2000.0,16.0589,16.0661,16.0589,16.0589,2000.0
2009-12-28 12:20:00,22.1,22.1,22.1,22.1,1300.0,16.0589,16.0589,16.0589,16.0589,1300.0
2009-12-28 12:25:00,22.1,22.11,22.1,22.1,3700.0,16.0589,16.0661,16.0589,16.0589,3700.0
2009-12-28 12:30:00,22.11,22.11,22.09,22.09,37300.0,16.0661,16.0661,16.0516,16.0516,37300.0
2009-12-28 12:35:00,22.09,22.11,22.09,22.11,6800.0,16.0516,16.0661,16.0516,16.0661,6800.0
2009-12-28 12:40:00,22.11,22.12,22.1,22.1,19800.0,16.0661,16.0734,16.0589,16.0589,19800.0
2009-12-28 12:45:00,22.11,22.12,22.1,22.12,3900.0,16.0661,16.0734,16.0589,16.0734,3900.0
2009-12-28 12:50:00,22.11,22.14,22.11,22.13,11100.0,16.0661,16.0879,16.0661,16.0807,11100.0
2009-12-28 12:55:00,22.12,22.13,22.11,22.11,9400.0,16.0734,16.0807,16.0661,16.0661,9400.0
2009-12-28 13:00:00,22.1,22.11,22.1,22.11,3100.0,16.0589,16.0661,16.0589,16.0661,3100.0
2009-12-28 13:05:00,22.1,22.11,22.1,22.11,2900.0,16.0589,16.0661,16.0589,16.0661,2900.0
2009-12-28 13:10:00,22.1,22.1,22.1,22.1,3200.0,16.0589,16.0589,16.0589,16.0589,3200.0
2009-12-28 13:15:00,22.1,22.11,22.1,22.1,2000.0,16.0589,16.0661,16.0589,16.0589,2000.0
2009-12-28 13:20:00,22.1,22.11,22.1,22.11,1700.0,16.0589,16.0661,16.0589,16.0661,1700.0
2009-12-28 13:25:00,22.1,22.12,22.09,22.11,68600.0,16.0589,16.0734,16.0516,16.0661,68600.0
2009-12-28 13:30:00,22.11,22.11,22.09,22.1,9700.0,16.0661,16.0661,16.0516,16.0589,9700.0
2009-12-28 13:35:00,22.09,22.11,22.09,22.1,3300.0,16.0516,16.0661,16.0516,16.0589,3300.0
2009-12-28 13:40:00,22.1,22.11,22.1,22.11,13800.0,16.0589,16.0661,16.0589,16.0661,13800.0
2009-12-28 13:45:00,22.1,22.11,22.09,22.1,18400.0,16.0589,16.0661,16.0516,16.0589,18400.0
2009-12-28 13:50:00,22.1,22.12,22.1,22.12,25800.0,16.0589,16.0734,16.0589,16.0734,25800.0
2009-12-28 13:55:00,22.12,22.13,22.11,22.13,12800.0,16.0734,16.0807,16.0661,16.0807,12800.0
2009-12-28 14:00:00,22.13,22.13,22.1,22.1,23400.0,16.0807,16.0807,16.0589,16.0589,23400.0
2009-12-28 14:05:00,22.1,22.1,22.07,22.09,22500.0,16.0589,16.0589,16.0371,16.0516,22500.0
2009-12-28 14:10:00,22.09,22.09,22.03,22.03,32400.0,16.0516,16.0516,16.008,16.008,32400.0
2009-12-28 14:15:00,22.04,22.05,22.03,22.03,36000.0,16.0153,16.0225,16.008,16.008,36000.0
2009-12-28 14:20:00,22.03,22.06,22.02,22.05,14600.0,16.008,16.0298,16.0007,16.0225,14600.0
2009-12-28 14:25:00,22.06,22.06,22.04,22.04,9800.0,16.0298,16.0298,16.0153,16.0153,9800.0
2009-12-28 14:30:00,22.05,22.06,22.04,22.06,9900.0,16.0225,16.0298,16.0153,16.0298,9900.0
2009-12-28 14:35:00,22.06,22.07,22.04,22.04,20500.0,16.0298,16.0371,16.0153,16.0153,20500.0
2009-12-28 14:40:00,22.04,22.05,22.04,22.05,3300.0,16.0153,16.0225,16.0153,16.0225,3300.0
2009-12-28 14:45:00,22.05,22.06,22.05,22.06,54600.0,16.0225,16.0298,16.0225,16.0298,54600.0
2009-12-28 14:50:00,22.06,22.06,22.05,22.05,7400.0,16.0298,16.0298,16.0225,16.0225,7400.0
2009-12-28 14:55:00,22.05,22.05,22.02,22.02,62300.0,16.0225,16.0225,16.0007,16.0007,62300.0
2009-12-28 15:00:00,22.02,22.03,22.02,22.03,8700.0,16.0007,16.008,16.0007,16.008,8700.0
2009-12-28 15:05:00,22.03,22.03,22.02,22.02,34500.0,16.008,16.008,16.0007,16.0007,34500.0
2009-12-28 15:10:00,22.02,22.03,22.02,22.02,4800.0,16.0007,16.008,16.0007,16.0007,4800.0
2009-12-28 15:15:00,22.02,22.03,22.02,22.02,5300.0,16.0007,16.008,16.0007,16.0007,5300.0
2009-12-28 15:20:00,22.02,22.03,22.01,22.03,25500.0,16.0007,16.008,15.9935,16.008,25500.0
2009-12-28 15:25:00,22.02,22.03,22.01,22.01,24600.0,16.0007,16.008,15.9935,15.9935,24600.0
2009-12-28 15:30:00,22.01,22.02,22.0,22.01,19100.0,15.9935,16.0007,15.9862,15.9935,19100.0
2009-12-28 15:35:00,22.02,22.03,22.01,22.02,10300.0,16.0007,16.008,15.9935,16.0007,10300.0
2009-12-28 15:40:00,22.03,22.07,22.03,22.07,76100.0,16.008,16.0371,16.008,16.0371,76100.0
2009-12-28 15:45:00,22.07,22.08,22.05,22.06,127000.0,16.0371,16.0443,16.0225,16.0298,127000.0
2009-12-28 15:50:00,22.06,22.09,22.05,22.09,95200.0,16.0298,16.0516,16.0225,16.0516,95200.0
2009-12-28 15:55:00,22.09,22.12,22.08,22.11,178800.0,16.0516,16.0734,16.0443,16.0661,178800.0
2009-12-29 09:30:00,22.08,22.14,22.0,22.01,20000.0,16.0443,16.0879,15.9862,15.9935,20000.0
2009-12-29 09:35:00,22.0,22.18,22.0,22.18,20100.0,15.9862,16.117,15.9862,16.117,20100.0
2009-12-29 09:40:00,22.19,22.2,22.14,22.16,22000.0,16.1243,16.1315,16.0879,16.1025,22000.0
2009-12-29 09:45:00,22.16,22.19,22.16,22.19,5300.0,16.1025,16.1243,16.1025,16.1243,5300.0
2009-12-29 09:50:00,22.19,22.2,22.13,22.14,14900.0,16.1243,16.1315,16.0807,16.0879,14900.0
2009-12-29 09:55:00,22.14,22.14,22.12,22.13,6500.0,16.0879,16.0879,16.0734,16.0807,6500.0
2009-12-29 10:00:00,22.13,22.14,22.11,22.11,6400.0,16.0807,16.0879,16.0661,16.0661,6400.0
2009-12-29 10:05:00,22.11,22.11,22.04,22.05,22600.0,16.0661,16.0661,16.0153,16.0225,22600.0
2009-12-29 10:10:00,22.05,22.06,22.05,22.05,8900.0,16.0225,16.0298,16.0225,16.0225,8900.0
2009-12-29 10:15:00,22.06,22.09,22.06,22.09,20300.0,16.0298,16.0516,16.0298,16.0516,20300.0
2009-12-29 10:20:00,22.08,22.08,22.05,22.06,17500.0,16.0443,16.0443,16.0225,16.0298,17500.0
2009-12-29 10:25:00,22.05,22.06,22.04,22.06,23200.0,16.0225,16.0298,16.0153,16.0298,23200.0
2009-12-29 10:30:00,22.06,22.07,22.05,22.07,3600.0,16.0298,16.0371,16.0225,16.0371,3600.0
2009-12-29 10:35:00,22.06,22.07,22.05,22.06,7300.0,16.0298,16.0371,16.0225,16.0298,7300.0
2009-12-29 10:40:00,22.05,22.06,22.05,22.06,4200.0,16.0225,16.0298,16.0225,16.0298,4200.0
2009-12-29 10:45:00,22.05,22.06,22.05,22.05,5000.0,16.0225,16.0298,16.0225,16.0225,5000.0
2009-12-29 10:50:00,22.06,22.06,22.05,22.05,14900.0,16.0298,16.0298,16.0225,16.0225,14900.0
2009-12-29 10:55:00,22.06,22.09,22.05,22.09,22300.0,16.0298,16.0516,16.0225,16.0516,22300.0
2009-12-29 11:00:00,22.09,22.11,22.09,22.1,11300.0,16.0516,16.0661,16.0516,16.0589,11300.0
2009-12-29 11:05:00,22.1,22.12,22.1,22.12,8400.0,16.0589,16.0734,16.0589,16.0734,8400.0
2009-12-29 11:10:00,22.12,22.17,22.12,22.16,17400.0,16.0734,16.1097,16.0734,16.1025,17400.0
2009-12-29 11:15:00,22.17,22.18,22.17,22.18,7400.0,16.1097,16.117,16.1097,16.117,7400.0
2009-12-29 11:20:00,22.17,22.19,22.17,22.19,8000.0,16.1097,16.1243,16.1097,16.1243,8000.0
2009-12-29 11:25:00,22.19,22.19,22.17,22.17,7400.0,16.1243,16.1243,16.1097,16.1097,7400.0
2009-12-29 11:30:00,22.17,22.18,22.16,22.17,17700.0,16.1097,16.117,16.1025,16.1097,17700.0
2009-12-29 11:35:00,22.16,22.17,22.15,22.15,3800.0,16.1025,16.1097,16.0952,16.0952,3800.0
2009-12-29 11:40:00,22.15,22.15,22.14,22.14,3400.0,16.0952,16.0952,16.0879,16.0879,3400.0
2009-12-29 11:45:00,22.14,22.15,22.14,22.14,2300.0,16.0879,16.0952,16.0879,16.0879,2300.0
2009-12-29 11:50:00,22.14,22.15,22.14,22.15,2200.0,16.0879,16.0952,16.0879,16.0952,2200.0
2009-12-29 11:55:00,22.14,22.18,22.14,22.18,14000.0,16.0879,16.117,16.0879,16.117,14000.0
2009-12-29 12:00:00,22.18,22.19,22.18,22.19,6500.0,16.117,16.1243,16.117,16.1243,6500.0
2009-12-29 12:05:00,22.18,22.19,22.16,22.18,6300.0,16.117,16.1243,16.1025,16.117,6300.0
2009-12-29 12:10:00,22.17,22.18,22.17,22.17,3100.0,16.1097,16.117,16.1097,16.1097,3100.0
2009-12-29 12:15:00,22.17,22.18,22.17,22.17,3100.0,16.1097,16.117,16.1097,16.1097,3100.0
2009-12-29 12:20:00,22.17,22.17,22.15,22.16,12700.0,16.1097,16.1097,16.0952,16.1025,12700.0
2009-12-29 12:25:00,22.16,22.17,22.16,22.16,1000.0,16.1025,16.1097,16.1025,16.1025,1000.0
2009-12-29 12:30:00,22.16,22.19,22.15,22.19,11700.0,16.1025,16.1243,16.0952,16.1243,11700.0
2009-12-29 12:35:00,22.19,22.19,22.17,22.19,7800.0,16.1243,16.1243,16.1097,16.1243,7800.0
2009-12-29 12:40:00,22.19,22.22,22.18,22.22,22200.0,16.1243,16.1461,16.117,16.1461,22200.0
2009-12-29 12:45:00,22.23,22.24,22.22,22.23,27000.0,16.1533,16.1606,16.1461,16.1533,27000.0
2009-12-29 12:50:00,22.23,22.23,22.21,22.21,13400.0,16.1533,16.1533,16.1388,16.1388,13400.0
2009-12-29 12:55:00,22.21,22.21,22.2,22.21,42600.0,16.1388,16.1388,16.1315,16.1388,42600.0
2009-12-29 13:00:00,22.2,22.21,22.17,22.19,53700.0,16.1315,16.1388,16.1097,16.1243,53700.0
2009-12-29 13:05:00,22.2,22.21,22.19,22.2,11100.0,16.1315,16.1388,16.1243,16.1315,11100.0
2009-12-29 13:10:00,22.21,22.21,22.2,22.21,1300.0,16.1388,16.1388,16.1315,16.1388,1300.0
2009-12-29 13:15:00,22.21,22.22,22.2,22.2,10800.0,16.1388,16.1461,16.1315,16.1315,10800.0
2009-12-29 13:20:00,22.2,22.21,22.2,22.2,6900.0,16.1315,16.1388,16.1315,16.1315,6900.0
2009-12-29 13:25:00,22.21,22.21,22.2,22.2,7000.0,16.1388,16.1388,16.1315,16.1315,7000.0
2009-12-29 13:30:00,22.2,22.22,22.2,22.22,15500.0,16.1315,16.1461,16.1315,16.1461,15500.0
2009-12-29 13:35:00,22.21,22.22,22.2,22.21,7200.0,16.1388,16.1461,16.1315,16.1388,7200.0
2009-12-29 13:40:00,22.21,22.21,22.21,22.21,900.0,16.1388,16.1388,16.1388,16.1388,900.0
2009-12-29 13:45:00,22.2,22.21,22.2,22.2,4100.0,16.1315,16.1388,16.1315,16.1315,4100.0
2009-12-29 13:50:00,22.21,22.21,22.2,22.21,3200.0,16.1388,16.1388,16.1315,16.1388,3200.0
2009-12-29 13:55:00,22.2,22.21,22.2,22.21,1900.0,16.1315,16.1388,16.1315,16.1388,1900.0
2009-12-29 14:00:00,22.2,22.22,22.19,22.2,21800.0,16.1315,16.1461,16.1243,16.1315,21800.0
2009-12-29 14:05:00,22.2,22.2,22.19,22.19,7900.0,16.1315,16.1315,16.1243,16.1243,7900.0
2009-12-29 14:10:00,22.19,22.21,22.19,22.2,5500.0,16.1243,16.1388,16.1243,16.1315,5500.0
2009-12-29 14:15:00,22.21,22.21,22.2,22.21,8900.0,16.1388,16.1388,16.1315,16.1388,8900.0
2009-12-29 14:20:00,22.2,22.22,22.2,22.21,19100.0,16.1315,16.1461,16.1315,16.1388,19100.0
2009-12-29 14:25:00,22.21,22.22,22.21,22.22,10200.0,16.1388,16.1461,16.1388,16.1461,10200.0
2009-12-29 14:30:00,22.21,22.23,22.21,22.22,17000.0,16.1388,16.1533,16.1388,16.1461,17000.0
2009-12-29 14:35:00,22.23,22.23,22.22,22.23,12000.0,16.1533,16.1533,16.1461,16.1533,12000.0
2009-12-29 14:40:00,22.22,22.23,22.22,22.22,6400.0,16.1461,16.1533,16.1461,16.1461,6400.0
2009-12-29 14:45:00,22.23,22.23,22.22,22.23,9900.0,16.1533,16.1533,16.1461,16.1533,9900.0
2009-12-29 14:50:00,22.22,22.23,22.22,22.22,19300.0,16.1461,16.1533,16.1461,16.1461,19300.0
2009-12-29 14:55:00,22.23,22.23,22.22,22.22,9300.0,16.1533,16.1533,16.1461,16.1461,9300.0
2009-12-29 15:00:00,22.23,22.26,22.23,22.25,30800.0,16.1533,16.1751,16.1533,16.1679,30800.0
2009-12-29 15:05:00,22.26,22.26,22.24,22.24,24100.0,16.1751,16.1751,16.1606,16.1606,24100.0
2009-12-29 15:10:00,22.25,22.25,22.24,22.25,15400.0,16.1679,16.1679,16.1606,16.1679,15400.0
2009-12-29 15:15:00,22.25,22.31,22.24,22.3,72900.0,16.1679,16.2115,16.1606,16.2042,72900.0
2009-12-29 15:20:00,22.31,22.31,22.25,22.27,51000.0,16.2115,16.2115,16.1679,16.1824,51000.0
2009-12-29 15:25:00,22.27,22.29,22.26,22.28,36100.0,16.1824,16.1969,16.1751,16.1897,36100.0
2009-12-29 15:30:00,22.27,22.3,22.27,22.29,63600.0,16.1824,16.2042,16.1824,16.1969,63600.0
2009-12-29 15:35:00,22.28,22.29,22.28,22.29,16500.0,16.1897,16.1969,16.1897,16.1969,16500.0
2009-12-29 15:40:00,22.28,22.29,22.24,22.24,92200.0,16.1897,16.1969,16.1606,16.1606,92200.0
2009-12-29 15:45:00,22.24,22.3,22.24,22.3,91600.0,16.1606,16.2042,16.1606,16.2042,91600.0
2009-12-29 15:50:00,22.29,22.29,22.23,22.23,66300.0,16.1969,16.1969,16.1533,16.1533,66300.0
2009-12-29 15:55:00,22.23,22.26,22.23,22.23,164600.0,16.1533,16.1751,16.1533,16.1533,164600.0
2009-12-30 09:30:00,22.16,22.2,22.12,22.15,52100.0,16.1025,16.1315,16.0734,16.0952,52100.0
2009-12-30 09:35:00,22.16,22.17,22.08,22.14,25800.0,16.1025,16.1097,16.0443,16.0879,25800.0
2009-12-30 09:40:00,22.16,22.22,22.15,22.19,15400.0,16.1025,16.1461,16.0952,16.1243,15400.0
2009-12-30 09:45:00,22.2,22.22,22.19,22.22,10600.0,16.1315,16.1461,16.1243,16.1461,10600.0
2009-12-30 09:50:00,22.22,22.25,22.22,22.23,15500.0,16.1461,16.1679,16.1461,16.1533,15500.0
2009-12-30 09:55:00,22.23,22.23,22.2,22.22,9900.0,16.1533,16.1533,16.1315,16.1461,9900.0
2009-12-30 10:00:00,22.22,22.24,22.16,22.16,66000.0,16.1461,16.1606,16.1025,16.1025,66000.0
2009-12-30 10:05:00,22.17,22.18,22.14,22.15,14200.0,16.1097,16.117,16.0879,16.0952,14200.0
2009-12-30 10:10:00,22.14,22.15,22.14,22.14,8600.0,16.0879,16.0952,16.0879,16.0879,8600.0
2009-12-30 10:15:00,22.15,22.15,22.13,22.13,11000.0,16.0952,16.0952,16.0807,16.0807,11000.0
2009-12-30 10:20:00,22.13,22.15,22.13,22.14,4900.0,16.0807,16.0952,16.0807,16.0879,4900.0
2009-12-30 10:25:00,22.14,22.14,22.13,22.14,5100.0,16.0879,16.0879,16.0807,16.0879,5100.0
2009-12-30 10:30:00,22.14,22.15,22.12,22.15,30000.0,16.0879,16.0952,16.0734,16.0952,30000.0
2009-12-30 10:35:00,22.15,22.2,22.15,22.18,18600.0,16.0952,16.1315,16.0952,16.117,18600.0
2009-12-30 10:40:00,22.18,22.19,22.18,22.18,1800.0,16.117,16.1243,16.117,16.117,1800.0
2009-12-30 10:45:00,22.18,22.21,22.18,22.21,5000.0,16.117,16.1388,16.117,16.1388,5000.0
2009-12-30 10:50:00,22.2,22.22,22.2,22.22,7200.0,16.1315,16.1461,16.1315,16.1461,7200.0
2009-12-30 10:55:00,22.21,22.22,22.21,22.21,2400.0,16.1388,16.1461,16.1388,16.1388,2400.0
2009-12-30 11:00:00,22.22,22.22,22.2,22.22,17600.0,16.1461,16.1461,16.1315,16.1461,17600.0
2009-12-30 11:05:00,22.22,22.22,22.21,22.22,7200.0,16.1461,16.1461,16.1388,16.1461,7200.0
2009-12-30 11:10:00,22.22,22.23,22.21,22.21,5800.0,16.1461,16.1533,16.1388,16.1388,5800.0
2009-12-30 11:15:00,22.21,22.22,22.21,22.21,13600.0,16.1388,16.1461,16.1388,16.1388,13600.0
2009-12-30 11:20:00,22.2,22.2,22.15,22.15,18200.0,16.1315,16.1315,16.0952,16.0952,18200.0
2009-12-30 11:25:00,22.15,22.16,22.15,22.15,9400.0,16.0952,16.1025,16.0952,16.0952,9400.0
2009-12-30 11:30:00,22.15,22.18,22.15,22.18,10100.0,16.0952,16.117,16.0952,16.117,10100.0
2009-12-30 11:35:00,22.17,22.18,22.17,22.18,3100.0,16.1097,16.117,16.1097,16.117,3100.0
2009-12-30 11:40:00,22.18,22.18,22.16,22.16,8500.0,16.117,16.117,16.1025,16.1025,8500.0
2009-12-30 11:45:00,22.16,22.17,22.15,22.17,7000.0,16.1025,16.1097,16.0952,16.1097,7000.0
2009-12-30 11:50:00,22.16,22.2,22.16,22.2,16000.0,16.1025,16.1315,16.1025,16.1315,16000.0
2009-12-30 11:55:00,22.2,22.21,22.19,22.2,22300.0,16.1315,16.1388,16.1243,16.1315,22300.0
2009-12-30 12:00:00,22.21,22.21,22.2,22.2,20500.0,16.1388,16.1388,16.1315,16.1315,20500.0
2009-12-30 12:05:00,22.21,22.24,22.2,22.23,10500.0,16.1388,16.1606,16.1315,16.1533,10500.0
2009-12-30 12:10:00,22.23,22.24,22.22,22.23,15100.0,16.1533,16.1606,16.1461,16.1533,15100.0
2009-12-30 12:15:00,22.24,22.26,22.24,22.24,19800.0,16.1606,16.1751,16.1606,16.1606,19800.0
2009-12-30 12:20:00,22.24,22.26,22.24,22.26,31600.0,16.1606,16.1751,16.1606,16.1751,31600.0
2009-12-30 12:25:00,22.26,22.3,22.25,22.28,35700.0,16.1751,16.2042,16.1679,16.1897,35700.0
2009-12-30 12:30:00,22.28,22.29,22.28,22.29,8300.0,16.1897,16.1969,16.1897,16.1969,8300.0
2009-12-30 12:35:00,22.28,22.29,22.27,22.27,13200.0,16.1897,16.1969,16.1824,16.1824,13200.0
2009-12-30 12:40:00,22.28,22.28,22.25,22.26,12300.0,16.1897,16.1897,16.1679,16.1751,12300.0
2009-12-30 12:45:00,22.27,22.27,22.26,22.26,2300.0,16.1824,16.1824,16.1751,16.1751,2300.0
2009-12-30 12:50:00,22.26,22.26,22.23,22.24,14800.0,16.1751,16.1751,16.1533,16.1606,14800.0
2009-12-30 12:55:00,22.23,22.24,22.23,22.24,13800.0,16.1533,16.1606,16.1533,16.1606,13800.0
2009-12-30 13:00:00,22.25,22.25,22.24,22.24,2100.0,16.1679,16.1679,16.1606,16.1606,2100.0
2009-12-30 13:05:00,22.25,22.25,22.23,22.23,10900.0,16.1679,16.1679,16.1533,16.1533,10900.0
2009-12-30 13:10:00,22.24,22.24,22.22,22.22,8700.0,16.1606,16.1606,16.1461,16.1461,8700.0
2009-12-30 13:15:00,22.23,22.23,22.22,22.23,2000.0,16.1533,16.1533,16.1461,16.1533,2000.0
2009-12-30 13:20:00,22.23,22.23,22.22,22.23,3700.0,16.1533,16.1533,16.1461,16.1533,3700.0
2009-12-30 13:25:00,22.23,22.23,22.22,22.23,2100.0,16.1533,16.1533,16.1461,16.1533,2100.0
2009-12-30 13:30:00,22.23,22.23,22.22,22.23,4000.0,16.1533,16.1533,16.1461,16.1533,4000.0
2009-12-30 13:35:00,22.23,22.23,22.22,22.22,2900.0,16.1533,16.1533,16.1461,16.1461,2900.0
2009-12-30 13:40:00,22.22,22.24,22.22,22.23,25000.0,16.1461,16.1606,16.1461,16.1533,25000.0
2009-12-30 13:45:00,22.23,22.24,22.22,22.22,8000.0,16.1533,16.1606,16.1461,16.1461,8000.0
2009-12-30 13:50:00,22.23,22.23,22.22,22.22,2100.0,16.1533,16.1533,16.1461,16.1461,2100.0
2009-12-30 13:55:00,22.23,22.23,22.22,22.22,5300.0,16.1533,16.1533,16.1461,16.1461,5300.0
2009-12-30 14:00:00,22.22,22.23,22.21,22.23,72600.0,16.1461,16.1533,16.1388,16.1533,72600.0
2009-12-30 14:05:00,22.23,22.23,22.22,22.23,6300.0,16.1533,16.1533,16.1461,16.1533,6300.0
2009-12-30 14:10:00,22.23,22.23,22.22,22.22,15200.0,16.1533,16.1533,16.1461,16.1461,15200.0
2009-12-30 14:15:00,22.22,22.23,22.22,22.22,8100.0,16.1461,16.1533,16.1461,16.1461,8100.0
2009-12-30 14:20:00,22.22,22.24,22.22,22.23,33600.0,16.1461,16.1606,16.1461,16.1533,33600.0
2009-12-30 14:25:00,22.23,22.23,22.22,22.23,14900.0,16.1533,16.1533,16.1461,16.1533,14900.0
2009-12-30 14:30:00,22.23,22.23,22.22,22.23,23200.0,16.1533,16.1533,16.1461,16.1533,23200.0
2009-12-30 14:35:00,22.23,22.23,22.22,22.23,31400.0,16.1533,16.1533,16.1461,16.1533,31400.0
2009-12-30 14:40:00,22.23,22.23,22.22,22.23,9200.0,16.1533,16.1533,16.1461,16.1533,9200.0
2009-12-30 14:45:00,22.22,22.23,22.22,22.23,7500.0,16.1461,16.1533,16.1461,16.1533,7500.0
2009-12-30 14:50:00,22.23,22.23,22.22,22.23,15500.0,16.1533,16.1533,16.1461,16.1533,15500.0
2009-12-30 14:55:00,22.23,22.24,22.22,22.23,28900.0,16.1533,16.1606,16.1461,16.1533,28900.0
2009-12-30 15:00:00,22.23,22.23,22.22,22.23,11200.0,16.1533,16.1533,16.1461,16.1533,11200.0
2009-12-30 15:05:00,22.22,22.25,22.22,22.24,42100.0,16.1461,16.1679,16.1461,16.1606,42100.0
2009-12-30 15:10:00,22.24,22.24,22.23,22.24,17500.0,16.1606,16.1606,16.1533,16.1606,17500.0
2009-12-30 15:15:00,22.24,22.24,22.23,22.24,6800.0,16.1606,16.1606,16.1533,16.1606,6800.0
2009-12-30 15:20:00,22.24,22.25,22.23,22.23,43300.0,16.1606,16.1679,16.1533,16.1533,43300.0
2009-12-30 15:25:00,22.24,22.24,22.23,22.23,8100.0,16.1606,16.1606,16.1533,16.1533,8100.0
2009-12-30 15:30:00,22.24,22.24,22.22,22.23,95600.0,16.1606,16.1606,16.1461,16.1533,95600.0
2009-12-30 15:35:00,22.23,22.24,22.22,22.22,79200.0,16.1533,16.1606,16.1461,16.1461,79200.0
2009-12-30 15:40:00,22.22,22.23,22.2,22.21,51400.0,16.1461,16.1533,16.1315,16.1388,51400.0
2009-12-30 15:45:00,22.21,22.21,22.2,22.21,39400.0,16.1388,16.1388,16.1315,16.1388,39400.0
2009-12-30 15:50:00,22.21,22.22,22.2,22.21,89200.0,16.1388,16.1461,16.1315,16.1388,89200.0
2009-12-30 15:55:00,22.22,22.25,22.21,22.23,208100.0,16.1461,16.1679,16.1388,16.1533,208100.0
2009-12-31 09:30:00,22.21,22.29,22.21,22.29,18800.0,16.1388,16.1969,16.1388,16.1969,18800.0
2009-12-31 09:35:00,22.27,22.29,22.25,22.29,2800.0,16.1824,16.1969,16.1679,16.1969,2800.0
2009-12-31 09:40:00,22.27,22.29,22.27,22.29,5600.0,16.1824,16.1969,16.1824,16.1969,5600.0
2009-12-31 09:45:00,22.28,22.29,22.25,22.26,3800.0,16.1897,16.1969,16.1679,16.1751,3800.0
2009-12-31 09:50:00,22.25,22.26,22.24,22.25,16900.0,16.1679,16.1751,16.1606,16.1679,16900.0
2009-12-31 09:55:00,22.24,22.26,22.24,22.26,6800.0,16.1606,16.1751,16.1606,16.1751,6800.0
2009-12-31 10:00:00,22.26,22.26,22.25,22.26,1700.0,16.1751,16.1751,16.1679,16.1751,1700.0
2009-12-31 10:05:00,22.25,22.26,22.22,22.26,18500.0,16.1679,16.1751,16.1461,16.1751,18500.0
2009-12-31 10:10:00,22.26,22.3,22.26,22.3,22200.0,16.1751,16.2042,16.1751,16.2042,22200.0
2009-12-31 10:15:00,22.29,22.35,22.29,22.35,15500.0,16.1969,16.2405,16.1969,16.2405,15500.0
2009-12-31 10:20:00,22.34,22.35,22.33,22.33,5700.0,16.2333,16.2405,16.226,16.226,5700.0
2009-12-31 10:25:00,22.33,22.35,22.32,22.33,15400.0,16.226,16.2405,16.2187,16.226,15400.0
2009-12-31 10:30:00,22.32,22.32,22.28,22.29,15400.0,16.2187,16.2187,16.1897,16.1969,15400.0
2009-12-31 10:35:00,22.28,22.29,22.28,22.29,9400.0,16.1897,16.1969,16.1897,16.1969,9400.0
2009-12-31 10:40:00,22.29,22.29,22.28,22.29,31200.0,16.1969,16.1969,16.1897,16.1969,31200.0
2009-12-31 10:45:00,22.28,22.31,22.28,22.31,9400.0,16.1897,16.2115,16.1897,16.2115,9400.0
2009-12-31 10:50:00,22.3,22.31,22.3,22.31,3500.0,16.2042,16.2115,16.2042,16.2115,3500.0
2009-12-31 10:55:00,22.31,22.31,22.3,22.3,5400.0,16.2115,16.2115,16.2042,16.2042,5400.0
2009-12-31 11:00:00,22.31,22.32,22.3,22.32,20500.0,16.2115,16.2187,16.2042,16.2187,20500.0
2009-12-31 11:05:00,22.31,22.32,22.3,22.32,24100.0,16.2115,16.2187,16.2042,16.2187,24100.0
2009-12-31 11:10:00,22.31,22.32,22.3,22.32,11600.0,16.2115,16.2187,16.2042,16.2187,11600.0
2009-12-31 11:15:00,22.31,22.32,22.31,22.32,17900.0,16.2115,16.2187,16.2115,16.2187,17900.0
2009-12-31 11:20:00,22.31,22.32,22.31,22.32,6200.0,16.2115,16.2187,16.2115,16.2187,6200.0
2009-12-31 11:25:00,22.31,22.32,22.28,22.28,118600.0,16.2115,16.2187,16.1897,16.1897,118600.0
2009-12-31 11:30:00,22.28,22.29,22.27,22.27,4900.0,16.1897,16.1969,16.1824,16.1824,4900.0
2009-12-31 11:35:00,22.27,22.27,22.22,22.22,16900.0,16.1824,16.1824,16.1461,16.1461,16900.0
2009-12-31 11:40:00,22.23,22.23,22.19,22.2,42800.0,16.1533,16.1533,16.1243,16.1315,42800.0
2009-12-31 11:45:00,22.2,22.21,22.19,22.19,25500.0,16.1315,16.1388,16.1243,16.1243,25500.0
2009-12-31 11:50:00,22.18,22.19,22.17,22.17,20400.0,16.117,16.1243,16.1097,16.1097,20400.0
2009-12-31 11:55:00,22.18,22.19,22.17,22.19,9100.0,16.117,16.1243,16.1097,16.1243,9100.0
2009-12-31 12:00:00,22.19,22.19,22.17,22.18,9100.0,16.1243,16.1243,16.1097,16.117,9100.0
2009-12-31 12:05:00,22.17,22.18,22.17,22.18,6900.0,16.1097,16.117,16.1097,16.117,6900.0
2009-12-31 12:10:00,22.18,22.18,22.12,22.13,44600.0,16.117,16.117,16.0734,16.0807,44600.0
2009-12-31 12:15:00,22.12,22.13,22.12,22.13,5000.0,16.0734,16.0807,16.0734,16.0807,5000.0
2009-12-31 12:20:00,22.13,22.13,22.12,22.13,2600.0,16.0807,16.0807,16.0734,16.0807,2600.0
2009-12-31 12:25:00,22.12,22.15,22.12,22.15,31600.0,16.0734,16.0952,16.0734,16.0952,31600.0
2009-12-31 12:30:00,22.15,22.15,22.14,22.15,10200.0,16.0952,16.0952,16.0879,16.0952,10200.0
2009-12-31 12:35:00,22.14,22.15,22.14,22.15,8400.0,16.0879,16.0952,16.0879,16.0952,8400.0
2009-12-31 12:40:00,22.15,22.18,22.15,22.18,16100.0,16.0952,16.117,16.0952,16.117,16100.0
2009-12-31 12:45:00,22.17,22.18,22.17,22.18,6000.0,16.1097,16.117,16.1097,16.117,6000.0
2009-12-31 12:50:00,22.18,22.2,22.17,22.2,20500.0,16.117,16.1315,16.1097,16.1315,20500.0
2009-12-31 12:55:00,22.2,22.22,22.17,22.17,26900.0,16.1315,16.1461,16.1097,16.1097,26900.0
2009-12-31 13:00:00,22.17,22.17,22.14,22.14,15000.0,16.1097,16.1097,16.0879,16.0879,15000.0
2009-12-31 13:05:00,22.14,22.16,22.13,22.16,47400.0,16.0879,16.1025,16.0807,16.1025,47400.0
2009-12-31 13:10:00,22.15,22.15,22.14,22.14,4200.0,16.0952,16.0952,16.0879,16.0879,4200.0
2009-12-31 13:15:00,22.14,22.14,22.13,22.14,5600.0,16.0879,16.0879,16.0807,16.0879,5600.0
2009-12-31 13:20:00,22.14,22.14,22.13,22.14,1900.0,16.0879,16.0879,16.0807,16.0879,1900.0
2009-12-31 13:25:00,22.14,22.16,22.14,22.16,12600.0,16.0879,16.1025,16.0879,16.1025,12600.0
2009-12-31 13:30:00,22.16,22.16,22.15,22.16,2700.0,16.1025,16.1025,16.0952,16.1025,2700.0
2009-12-31 13:35:00,22.16,22.17,22.16,22.17,6200.0,16.1025,16.1097,16.1025,16.1097,6200.0
2009-12-31 13:40:00,22.16,22.17,22.16,22.17,2800.0,16.1025,16.1097,16.1025,16.1097,2800.0
2009-12-31 13:45:00,22.16,22.17,22.16,22.16,2800.0,16.1025,16.1097,16.1025,16.1025,2800.0
2009-12-31 13:50:00,22.17,22.17,22.14,22.15,40600.0,16.1097,16.1097,16.0879,16.0952,40600.0
2009-12-31 13:55:00,22.14,22.15,22.13,22.13,7500.0,16.0879,16.0952,16.0807,16.0807,7500.0
2009-12-31 14:00:00,22.13,22.14,22.13,22.13,4000.0,16.0807,16.0879,16.0807,16.0807,4000.0
2009-12-31 14:05:00,22.13,22.14,22.13,22.13,9200.0,16.0807,16.0879,16.0807,16.0807,9200.0
2009-12-31 14:10:00,22.14,22.16,22.14,22.14,29900.0,16.0879,16.1025,16.0879,16.0879,29900.0
2009-12-31 14:15:00,22.14,22.15,22.14,22.14,17000.0,16.0879,16.0952,16.0879,16.0879,17000.0
2009-12-31 14:20:00,22.14,22.15,22.14,22.14,12100.0,16.0879,16.0952,16.0879,16.0879,12100.0
2009-12-31 14:25:00,22.14,22.15,22.14,22.14,24900.0,16.0879,16.0952,16.0879,16.0879,24900.0
2009-12-31 14:30:00,22.14,22.15,22.13,22.15,41700.0,16.0879,16.0952,16.0807,16.0952,41700.0
2009-12-31 14:35:00,22.15,22.17,22.15,22.17,18800.0,16.0952,16.1097,16.0952,16.1097,18800.0
2009-12-31 14:40:00,22.17,22.17,22.16,22.17,20000.0,16.1097,16.1097,16.1025,16.1097,20000.0
2009-12-31 14:45:00,22.17,22.18,22.16,22.17,16500.0,16.1097,16.117,16.1025,16.1097,16500.0
2009-12-31 14:50:00,22.16,22.17,22.16,22.17,6400.0,16.1025,16.1097,16.1025,16.1097,6400.0
2009-12-31 14:55:00,22.17,22.18,22.16,22.18,12300.0,16.1097,16.117,16.1025,16.117,12300.0
2009-12-31 15:00:00,22.19,22.21,22.19,22.19,12500.0,16.1243,16.1388,16.1243,16.1243,12500.0
2009-12-31 15:05:00,22.19,22.2,22.19,22.19,5700.0,16.1243,16.1315,16.1243,16.1243,5700.0
2009-12-31 15:10:00,22.19,22.2,22.18,22.19,7900.0,16.1243,16.1315,16.117,16.1243,7900.0
2009-12-31 15:15:00,22.19,22.21,22.18,22.2,19800.0,16.1243,16.1388,16.117,16.1315,19800.0
2009-12-31 15:20:00,22.21,22.21,22.2,22.2,5500.0,16.1388,16.1388,16.1315,16.1315,5500.0
2009-12-31 15:25:00,22.2,22.21,22.2,22.2,4500.0,16.1315,16.1388,16.1315,16.1315,4500.0
2009-12-31 15:30:00,22.2,22.21,22.2,22.2,19700.0,16.1315,16.1388,16.1315,16.1315,19700.0
2009-12-31 15:35:00,22.2,22.21,22.17,22.17,73900.0,16.1315,16.1388,16.1097,16.1097,73900.0
2009-12-31 15:40:00,22.17,22.18,22.16,22.18,92800.0,16.1097,16.117,16.1025,16.117,92800.0
2009-12-31 15:45:00,22.18,22.18,22.13,22.15,75400.0,16.117,16.117,16.0807,16.0952,75400.0
2009-12-31 15:50:00,22.14,22.15,22.13,22.13,115300.0,16.0879,16.0952,16.0807,16.0807,115300.0
2009-12-31 15:55:00,22.13,22.13,22.09,22.09,236600.0,16.0807,16.0807,16.0516,16.0516,236600.0
2010-01-04 09:30:00,22.21,22.22,22.12,22.12,34600.0,16.1388,16.1461,16.0734,16.0734,34600.0
2010-01-04 09:35:00,22.16,22.19,22.09,22.17,42700.0,16.1025,16.1243,16.0516,16.1097,42700.0
2010-01-04 09:40:00,22.17,22.18,22.14,22.15,19200.0,16.1097,16.117,16.0879,16.0952,19200.0
2010-01-04 09:45:00,22.14,22.17,22.13,22.14,27100.0,16.0879,16.1097,16.0807,16.0879,27100.0
2010-01-04 09:50:00,22.14,22.19,22.13,22.14,72200.0,16.0879,16.1243,16.0807,16.0879,72200.0
2010-01-04 09:55:00,22.15,22.15,22.14,22.14,17500.0,16.0952,16.0952,16.0879,16.0879,17500.0
2010-01-04 10:00:00,22.15,22.16,22.08,22.08,30000.0,16.0952,16.1025,16.0443,16.0443,30000.0
2010-01-04 10:05:00,22.09,22.1,22.09,22.1,12700.0,16.0516,16.0589,16.0516,16.0589,12700.0
2010-01-04 10:10:00,22.1,22.1,22.08,22.08,6300.0,16.0589,16.0589,16.0443,16.0443,6300.0
2010-01-04 10:15:00,22.08,22.1,22.08,22.1,13700.0,16.0443,16.0589,16.0443,16.0589,13700.0
2010-01-04 10:20:00,22.1,22.13,22.09,22.13,19000.0,16.0589,16.0807,16.0516,16.0807,19000.0
2010-01-04 10:25:00,22.13,22.18,22.13,22.18,23700.0,16.0807,16.117,16.0807,16.117,23700.0
2010-01-04 10:30:00,22.18,22.19,22.17,22.17,16000.0,16.117,16.1243,16.1097,16.1097,16000.0
2010-01-04 10:35:00,22.17,22.18,22.15,22.15,15300.0,16.1097,16.117,16.0952,16.0952,15300.0
2010-01-04 10:40:00,22.15,22.16,22.14,22.14,15400.0,16.0952,16.1025,16.0879,16.0879,15400.0
2010-01-04 10:45:00,22.14,22.15,22.12,22.13,16400.0,16.0879,16.0952,16.0734,16.0807,16400.0
2010-01-04 10:50:00,22.13,22.16,22.13,22.14,21400.0,16.0807,16.1025,16.0807,16.0879,21400.0
2010-01-04 10:55:00,22.14,22.15,22.14,22.14,3700.0,16.0879,16.0952,16.0879,16.0879,3700.0
2010-01-04 11:00:00,22.14,22.16,22.14,22.15,13100.0,16.0879,16.1025,16.0879,16.0952,13100.0
2010-01-04 11:05:00,22.15,22.16,22.14,22.15,13900.0,16.0952,16.1025,16.0879,16.0952,13900.0
2010-01-04 11:10:00,22.16,22.17,22.15,22.17,11400.0,16.1025,16.1097,16.0952,16.1097,11400.0
2010-01-04 11:15:00,22.17,22.18,22.17,22.17,12000.0,16.1097,16.117,16.1097,16.1097,12000.0
2010-01-04 11:20:00,22.18,22.2,22.17,22.19,11300.0,16.117,16.1315,16.1097,16.1243,11300.0
2010-01-04 11:25:00,22.2,22.2,22.18,22.19,13800.0,16.1315,16.1315,16.117,16.1243,13800.0
2010-01-04 11:30:00,22.18,22.19,22.18,22.18,15200.0,16.117,16.1243,16.117,16.117,15200.0
2010-01-04 11:35:00,22.18,22.18,22.15,22.15,22500.0,16.117,16.117,16.0952,16.0952,22500.0
2010-01-04 11:40:00,22.15,22.16,22.13,22.14,33700.0,16.0952,16.1025,16.0807,16.0879,33700.0
2010-01-04 11:45:00,22.15,22.15,22.1,22.1,40800.0,16.0952,16.0952,16.0589,16.0589,40800.0
2010-01-04 11:50:00,22.1,22.1,22.08,22.08,18200.0,16.0589,16.0589,16.0443,16.0443,18200.0
2010-01-04 11:55:00,22.08,22.09,22.05,22.07,62700.0,16.0443,16.0516,16.0225,16.0371,62700.0
2010-01-04 12:00:00,22.07,22.11,22.04,22.04,53500.0,16.0371,16.0661,16.0153,16.0153,53500.0
2010-01-04 12:05:00,22.04,22.05,22.02,22.02,28100.0,16.0153,16.0225,16.0007,16.0007,28100.0
2010-01-04 12:10:00,22.03,22.03,22.02,22.03,11100.0,16.008,16.008,16.0007,16.008,11100.0
2010-01-04 12:15:00,22.02,22.03,22.01,22.01,15500.0,16.0007,16.008,15.9935,15.9935,15500.0
2010-01-04 12:20:00,22.01,22.02,21.98,21.99,117300.0,15.9935,16.0007,15.9717,15.9789,117300.0
2010-01-04 12:25:00,21.99,22.0,21.97,21.98,14800.0,15.9789,15.9862,15.9644,15.9717,14800.0
2010-01-04 12:30:00,21.98,21.98,21.97,21.97,12900.0,15.9717,15.9717,15.9644,15.9644,12900.0
2010-01-04 12:35:00,21.98,21.99,21.97,21.99,23200.0,15.9717,15.9789,15.9644,15.9789,23200.0
2010-01-04 12:40:00,21.98,21.99,21.95,21.95,24400.0,15.9717,15.9789,15.9499,15.9499,24400.0
2010-01-04 12:45:00,21.95,21.97,21.95,21.96,28800.0,15.9499,15.9644,15.9499,15.9571,28800.0
2010-01-04 12:50:00,21.97,21.97,21.93,21.93,21200.0,15.9644,15.9644,15.9353,15.9353,21200.0
2010-01-04 12:55:00,21.93,21.94,21.9,21.9,38600.0,15.9353,15.9426,15.9135,15.9135,38600.0
2010-01-04 13:00:00,21.9,21.91,21.89,21.89,70200.0,15.9135,15.9208,15.9063,15.9063,70200.0
2010-01-04 13:05:00,21.9,21.9,21.88,21.88,18600.0,15.9135,15.9135,15.899,15.899,18600.0
2010-01-04 13:10:00,21.89,21.89,21.88,21.88,13500.0,15.9063,15.9063,15.899,15.899,13500.0
2010-01-04 13:15:00,21.89,21.89,21.88,21.89,8400.0,15.9063,15.9063,15.899,15.9063,8400.0
2010-01-04 13:20:00,21.89,21.9,21.88,21.89,40300.0,15.9063,15.9135,15.899,15.9063,40300.0
2010-01-04 13:25:00,21.9,21.9,21.89,21.9,22300.0,15.9135,15.9135,15.9063,15.9135,22300.0
2010-01-04 13:30:00,21.89,21.9,21.89,21.89,8400.0,15.9063,15.9135,15.9063,15.9063,8400.0
2010-01-04 13:35:00,21.9,21.9,21.85,21.87,52300.0,15.9135,15.9135,15.8772,15.8917,52300.0
2010-01-04 13:40:00,21.86,21.87,21.86,21.86,33300.0,15.8845,15.8917,15.8845,15.8845,33300.0
2010-01-04 13:45:00,21.87,21.87,21.86,21.86,12700.0,15.8917,15.8917,15.8845,15.8845,12700.0
2010-01-04 13:50:00,21.86,21.87,21.82,21.82,31500.0,15.8845,15.8917,15.8554,15.8554,31500.0
2010-01-04 13:55:00,21.83,21.83,21.81,21.81,7900.0,15.8627,15.8627,15.8481,15.8481,7900.0
2010-01-04 14:00:00,21.82,21.83,21.8,21.81,58800.0,15.8554,15.8627,15.8409,15.8481,58800.0
2010-01-04 14:05:00,21.82,21.85,21.82,21.85,39100.0,15.8554,15.8772,15.8554,15.8772,39100.0
2010-01-04 14:10:00,21.84,21.86,21.84,21.85,10700.0,15.8699,15.8845,15.8699,15.8772,10700.0
2010-01-04 14:15:00,21.85,21.86,21.84,21.84,48000.0,15.8772,15.8845,15.8699,15.8699,48000.0
2010-01-04 14:20:00,21.84,21.85,21.81,21.82,43000.0,15.8699,15.8772,15.8481,15.8554,43000.0
2010-01-04 14:25:00,21.81,21.83,21.81,21.82,53200.0,15.8481,15.8627,15.8481,15.8554,53200.0
2010-01-04 14:30:00,21.82,21.84,21.81,21.84,67600.0,15.8554,15.8699,15.8481,15.8699,67600.0
2010-01-04 14:35:00,21.84,21.84,21.82,21.82,33900.0,15.8699,15.8699,15.8554,15.8554,33900.0
2010-01-04 14:40:00,21.82,21.85,21.82,21.84,80200.0,15.8554,15.8772,15.8554,15.8699,80200.0
2010-01-04 14:45:00,21.85,21.85,21.82,21.84,70300.0,15.8772,15.8772,15.8554,15.8699,70300.0
2010-01-04 14:50:00,21.84,21.84,21.81,21.81,44700.0,15.8699,15.8699,15.8481,15.8481,44700.0
2010-01-04 14:55:00,21.82,21.82,21.79,21.79,59800.0,15.8554,15.8554,15.8336,15.8336,59800.0
2010-01-04 15:00:00,21.8,21.8,21.79,21.8,77900.0,15.8409,15.8409,15.8336,15.8409,77900.0
2010-01-04 15:05:00,21.8,21.8,21.79,21.79,19700.0,15.8409,15.8409,15.8336,15.8336,19700.0
2010-01-04 15:10:00,21.8,21.8,21.79,21.8,24100.0,15.8409,15.8409,15.8336,15.8409,24100.0
2010-01-04 15:15:00,21.79,21.8,21.79,21.8,39000.0,15.8336,15.8409,15.8336,15.8409,39000.0
2010-01-04 15:20:00,21.8,21.8,21.79,21.79,35800.0,15.8409,15.8409,15.8336,15.8336,35800.0
2010-01-04 15:25:00,21.8,21.8,21.79,21.8,21500.0,15.8409,15.8409,15.8336,15.8409,21500.0
2010-01-04 15:30:00,21.8,21.81,21.79,21.8,138100.0,15.8409,15.8481,15.8336,15.8409,138100.0
2010-01-04 15:35:00,21.81,21.83,21.8,21.83,64900.0,15.8481,15.8627,15.8409,15.8627,64900.0
2010-01-04 15:40:00,21.82,21.84,21.8,21.82,193000.0,15.8554,15.8699,15.8409,15.8554,193000.0
2010-01-04 15:45:00,21.82,21.82,21.8,21.82,160900.0,15.8554,15.8554,15.8409,15.8554,160900.0
2010-01-04 15:50:00,21.82,21.89,21.81,21.87,302200.0,15.8554,15.9063,15.8481,15.8917,302200.0
2010-01-04 15:55:00,21.87,21.88,21.86,21.86,245200.0,15.8917,15.899,15.8845,15.8845,245200.0
2010-01-05 09:30:00,21.78,21.91,21.74,21.78,42600.0,15.8263,15.9208,15.7973,15.8263,42600.0
2010-01-05 09:35:00,21.78,21.83,21.72,21.83,30800.0,15.8263,15.8627,15.7827,15.8627,30800.0
2010-01-05 09:40:00,21.82,21.82,21.78,21.8,23300.0,15.8554,15.8554,15.8263,15.8409,23300.0
2010-01-05 09:45:00,21.8,21.8,21.68,21.71,119300.0,15.8409,15.8409,15.7537,15.7755,119300.0
2010-01-05 09:50:00,21.72,21.75,21.64,21.73,76000.0,15.7827,15.8045,15.7246,15.79,76000.0
2010-01-05 09:55:00,21.74,21.74,21.64,21.64,25000.0,15.7973,15.7973,15.7246,15.7246,25000.0
2010-01-05 10:00:00,21.63,21.73,21.61,21.73,27300.0,15.7173,15.79,15.7028,15.79,27300.0
2010-01-05 10:05:00,21.72,21.73,21.65,21.67,17700.0,15.7827,15.79,15.7319,15.7464,17700.0
2010-01-05 10:10:00,21.67,21.73,21.67,21.68,20300.0,15.7464,15.79,15.7464,15.7537,20300.0
2010-01-05 10:15:00,21.69,21.7,21.66,21.68,28500.0,15.7609,15.7682,15.7391,15.7537,28500.0
2010-01-05 10:20:00,21.69,21.69,21.62,21.62,27800.0,15.7609,15.7609,15.7101,15.7101,27800.0
2010-01-05 10:25:00,21.62,21.62,21.57,21.6,50700.0,15.7101,15.7101,15.6738,15.6955,50700.0
2010-01-05 10:30:00,21.6,21.6,21.56,21.56,31900.0,15.6955,15.6955,15.6665,15.6665,31900.0
2010-01-05 10:35:00,21.56,21.56,21.53,21.53,36000.0,15.6665,15.6665,15.6447,15.6447,36000.0
2010-01-05 10:40:00,21.53,21.59,21.53,21.59,26600.0,15.6447,15.6883,15.6447,15.6883,26600.0
2010-01-05 10:45:00,21.58,21.59,21.58,21.58,23100.0,15.681,15.6883,15.681,15.681,23100.0
2010-01-05 10:50:00,21.59,21.59,21.58,21.59,25000.0,15.6883,15.6883,15.681,15.6883,25000.0
2010-01-05 10:55:00,21.59,21.59,21.57,21.57,94500.0,15.6883,15.6883,15.6738,15.6738,94500.0
2010-01-05 11:00:00,21.57,21.57,21.56,21.57,10800.0,15.6738,15.6738,15.6665,15.6738,10800.0
2010-01-05 11:05:00,21.56,21.58,21.56,21.58,29500.0,15.6665,15.681,15.6665,15.681,29500.0
2010-01-05 11:10:00,21.58,21.58,21.56,21.56,36100.0,15.681,15.681,15.6665,15.6665,36100.0
2010-01-05 11:15:00,21.56,21.56,21.54,21.54,21500.0,15.6665,15.6665,15.652,15.652,21500.0
2010-01-05 11:20:00,21.55,21.55,21.54,21.55,16300.0,15.6592,15.6592,15.652,15.6592,16300.0
2010-01-05 11:25:00,21.56,21.56,21.51,21.52,42800.0,15.6665,15.6665,15.6302,15.6374,42800.0
2010-01-05 11:30:00,21.51,21.52,21.46,21.46,89000.0,15.6302,15.6374,15.5938,15.5938,89000.0
2010-01-05 11:35:00,21.46,21.48,21.46,21.48,18500.0,15.5938,15.6084,15.5938,15.6084,18500.0
2010-01-05 11:40:00,21.47,21.48,21.47,21.48,18800.0,15.6011,15.6084,15.6011,15.6084,18800.0
2010-01-05 11:45:00,21.47,21.5,21.47,21.49,19000.0,15.6011,15.6229,15.6011,15.6156,19000.0
2010-01-05 11:50:00,21.5,21.5,21.49,21.5,4000.0,15.6229,15.6229,15.6156,15.6229,4000.0
2010-01-05 11:55:00,21.5,21.5,21.48,21.48,36700.0,15.6229,15.6229,15.6084,15.6084,36700.0
2010-01-05 12:00:00,21.48,21.48,21.47,21.47,24900.0,15.6084,15.6084,15.6011,15.6011,24900.0
2010-01-05 12:05:00,21.47,21.48,21.47,21.47,18400.0,15.6011,15.6084,15.6011,15.6011,18400.0
2010-01-05 12:10:00,21.48,21.48,21.47,21.47,4600.0,15.6084,15.6084,15.6011,15.6011,4600.0
2010-01-05 12:15:00,21.48,21.5,21.47,21.5,29900.0,15.6084,15.6229,15.6011,15.6229,29900.0
2010-01-05 12:20:00,21.49,21.49,21.49,21.49,900.0,15.6156,15.6156,15.6156,15.6156,900.0
2010-01-05 12:25:00,21.5,21.5,21.49,21.5,22800.0,15.6229,15.6229,15.6156,15.6229,22800.0
2010-01-05 12:30:00,21.49,21.5,21.46,21.46,39000.0,15.6156,15.6229,15.5938,15.5938,39000.0
2010-01-05 12:35:00,21.46,21.47,21.44,21.44,18300.0,15.5938,15.6011,15.5793,15.5793,18300.0
2010-01-05 12:40:00,21.44,21.44,21.42,21.42,39600.0,15.5793,15.5793,15.5648,15.5648,39600.0
2010-01-05 12:45:00,21.42,21.43,21.35,21.36,167600.0,15.5648,15.572,15.5139,15.5212,167600.0
2010-01-05 12:50:00,21.37,21.4,21.36,21.37,73900.0,15.5284,15.5502,15.5212,15.5284,73900.0
2010-01-05 12:55:00,21.36,21.37,21.35,21.35,77800.0,15.5212,15.5284,15.5139,15.5139,77800.0
2010-01-05 13:00:00,21.36,21.37,21.33,21.34,78700.0,15.5212,15.5284,15.4994,15.5066,78700.0
2010-01-05 13:05:00,21.34,21.35,21.34,21.35,28400.0,15.5066,15.5139,15.5066,15.5139,28400.0
2010-01-05 13:10:00,21.35,21.35,21.33,21.34,16500.0,15.5139,15.5139,15.4994,15.5066,16500.0
2010-01-05 13:15:00,21.34,21.35,21.34,21.34,19700.0,15.5066,15.5139,15.5066,15.5066,19700.0
2010-01-05 13:20:00,21.35,21.35,21.26,21.26,70600.0,15.5139,15.5139,15.4485,15.4485,70600.0
2010-01-05 13:25:00,21.26,21.34,21.25,21.33,59300.0,15.4485,15.5066,15.4412,15.4994,59300.0
2010-01-05 13:30:00,21.33,21.33,21.3,21.31,18900.0,15.4994,15.4994,15.4776,15.4848,18900.0
2010-01-05 13:35:00,21.31,21.32,21.31,21.31,16400.0,15.4848,15.4921,15.4848,15.4848,16400.0
2010-01-05 13:40:00,21.32,21.35,21.31,21.35,34200.0,15.4921,15.5139,15.4848,15.5139,34200.0
2010-01-05 13:45:00,21.34,21.35,21.32,21.33,46700.0,15.5066,15.5139,15.4921,15.4994,46700.0
2010-01-05 13:50:00,21.33,21.33,21.3,21.33,34700.0,15.4994,15.4994,15.4776,15.4994,34700.0
2010-01-05 13:55:00,21.33,21.35,21.33,21.35,17700.0,15.4994,15.5139,15.4994,15.5139,17700.0
2010-01-05 14:00:00,21.34,21.35,21.34,21.34,19000.0,15.5066,15.5139,15.5066,15.5066,19000.0
2010-01-05 14:05:00,21.34,21.35,21.32,21.32,25800.0,15.5066,15.5139,15.4921,15.4921,25800.0
2010-01-05 14:10:00,21.31,21.32,21.31,21.31,15000.0,15.4848,15.4921,15.4848,15.4848,15000.0
2010-01-05 14:15:00,21.31,21.31,21.27,21.27,65300.0,15.4848,15.4848,15.4558,15.4558,65300.0
2010-01-05 14:20:00,21.27,21.29,21.27,21.28,19200.0,15.4558,15.4703,15.4558,15.463,19200.0
2010-01-05 14:25:00,21.29,21.29,21.28,21.29,11300.0,15.4703,15.4703,15.463,15.4703,11300.0
2010-01-05 14:30:00,21.28,21.32,21.28,21.3,35900.0,15.463,15.4921,15.463,15.4776,35900.0
2010-01-05 14:35:00,21.31,21.31,21.3,21.3,21300.0,15.4848,15.4848,15.4776,15.4776,21300.0
2010-01-05 14:40:00,21.3,21.31,21.3,21.3,8400.0,15.4776,15.4848,15.4776,15.4776,8400.0
2010-01-05 14:45:00,21.31,21.35,21.31,21.34,30900.0,15.4848,15.5139,15.4848,15.5066,30900.0
2010-01-05 14:50:00,21.34,21.35,21.25,21.25,137600.0,15.5066,15.5139,15.4412,15.4412,137600.0
2010-01-05 14:55:00,21.25,21.26,21.17,21.17,173600.0,15.4412,15.4485,15.3831,15.3831,173600.0
2010-01-05 15:00:00,21.18,21.25,21.17,21.22,116600.0,15.3904,15.4412,15.3831,15.4194,116600.0
2010-01-05 15:05:00,21.22,21.26,21.22,21.26,23900.0,15.4194,15.4485,15.4194,15.4485,23900.0
2010-01-05 15:10:00,21.25,21.29,21.25,21.28,60000.0,15.4412,15.4703,15.4412,15.463,60000.0
2010-01-05 15:15:00,21.29,21.33,21.26,21.28,130700.0,15.4703,15.4994,15.4485,15.463,130700.0
2010-01-05 15:20:00,21.28,21.28,21.26,21.26,47000.0,15.463,15.463,15.4485,15.4485,47000.0
2010-01-05 15:25:00,21.26,21.3,21.26,21.29,47100.0,15.4485,15.4776,15.4485,15.4703,47100.0
2010-01-05 15:30:00,21.3,21.32,21.29,21.32,110000.0,15.4776,15.4921,15.4703,15.4921,110000.0
2010-01-05 15:35:00,21.32,21.33,21.31,21.33,28400.0,15.4921,15.4994,15.4848,15.4994,28400.0
2010-01-05 15:40:00,21.33,21.39,21.33,21.36,137400.0,15.4994,15.543,15.4994,15.5212,137400.0
2010-01-05 15:45:00,21.37,21.39,21.36,21.38,124600.0,15.5284,15.543,15.5212,15.5357,124600.0
2010-01-05 15:50:00,21.38,21.39,21.36,21.36,143700.0,15.5357,15.543,15.5212,15.5212,143700.0
2010-01-05 15:55:00,21.36,21.38,21.34,21.35,454400.0,15.5212,15.5357,15.5066,15.5139,454400.0
2010-01-06 09:30:00,21.9,21.9,21.62,21.75,167800.0,15.9135,15.9135,15.7101,15.8045,167800.0
2010-01-06 09:35:00,21.74,21.79,21.7,21.76,1637900.0,15.7973,15.8336,15.7682,15.8118,1637900.0
2010-01-06 09:40:00,21.77,21.77,21.69,21.75,212600.0,15.8191,15.8191,15.7609,15.8045,212600.0
2010-01-06 09:45:00,21.75,21.8,21.74,21.8,86700.0,15.8045,15.8409,15.7973,15.8409,86700.0
2010-01-06 09:50:00,21.8,21.82,21.77,21.8,180100.0,15.8409,15.8554,15.8191,15.8409,180100.0
2010-01-06 09:55:00,21.8,21.87,21.79,21.86,209200.0,15.8409,15.8917,15.8336,15.8845,209200.0
2010-01-06 10:00:00,21.85,21.86,21.79,21.81,94300.0,15.8772,15.8845,15.8336,15.8481,94300.0
2010-01-06 10:05:00,21.81,21.87,21.81,21.87,48900.0,15.8481,15.8917,15.8481,15.8917,48900.0
2010-01-06 10:10:00,21.87,21.94,21.86,21.93,61700.0,15.8917,15.9426,15.8845,15.9353,61700.0
2010-01-06 10:15:00,21.94,21.95,21.92,21.93,87400.0,15.9426,15.9499,15.9281,15.9353,87400.0
2010-01-06 10:20:00,21.93,21.93,21.92,21.93,18700.0,15.9353,15.9353,15.9281,15.9353,18700.0
2010-01-06 10:25:00,21.92,21.98,21.92,21.96,49000.0,15.9281,15.9717,15.9281,15.9571,49000.0
2010-01-06 10:30:00,21.96,21.97,21.9,21.9,67800.0,15.9571,15.9644,15.9135,15.9135,67800.0
2010-01-06 10:35:00,21.91,21.93,21.9,21.93,40900.0,15.9208,15.9353,15.9135,15.9353,40900.0
2010-01-06 10:40:00,21.93,21.96,21.92,21.96,28600.0,15.9353,15.9571,15.9281,15.9571,28600.0
2010-01-06 10:45:00,21.96,21.96,21.95,21.96,10700.0,15.9571,15.9571,15.9499,15.9571,10700.0
2010-01-06 10:50:00,21.96,21.96,21.93,21.93,21000.0,15.9571,15.9571,15.9353,15.9353,21000.0
2010-01-06 10:55:00,21.94,21.94,21.93,21.94,9000.0,15.9426,15.9426,15.9353,15.9426,9000.0
2010-01-06 11:00:00,21.94,21.94,21.93,21.93,14700.0,15.9426,15.9426,15.9353,15.9353,14700.0
2010-01-06 11:05:00,21.94,21.97,21.93,21.96,53400.0,15.9426,15.9644,15.9353,15.9571,53400.0
2010-01-06 11:10:00,21.97,21.97,21.95,21.96,27800.0,15.9644,15.9644,15.9499,15.9571,27800.0
2010-01-06 11:15:00,21.96,21.96,21.95,21.96,12300.0,15.9571,15.9571,15.9499,15.9571,12300.0
2010-01-06 11:20:00,21.96,21.96,21.92,21.94,40700.0,15.9571,15.9571,15.9281,15.9426,40700.0
2010-01-06 11:25:00,21.94,21.95,21.94,21.94,14900.0,15.9426,15.9499,15.9426,15.9426,14900.0
2010-01-06 11:30:00,21.94,21.95,21.93,21.94,39600.0,15.9426,15.9499,15.9353,15.9426,39600.0
2010-01-06 11:35:00,21.93,21.95,21.91,21.93,65700.0,15.9353,15.9499,15.9208,15.9353,65700.0
2010-01-06 11:40:00,21.93,21.93,21.91,21.91,27100.0,15.9353,15.9353,15.9208,15.9208,27100.0
2010-01-06 11:45:00,21.91,21.96,21.9,21.95,59900.0,15.9208,15.9571,15.9135,15.9499,59900.0
2010-01-06 11:50:00,21.94,21.96,21.94,21.94,44000.0,15.9426,15.9571,15.9426,15.9426,44000.0
2010-01-06 11:55:00,21.94,21.95,21.94,21.94,31600.0,15.9426,15.9499,15.9426,15.9426,31600.0
2010-01-06 12:00:00,21.95,21.95,21.94,21.94,17700.0,15.9499,15.9499,15.9426,15.9426,17700.0
2010-01-06 12:05:00,21.94,21.95,21.92,21.95,78300.0,15.9426,15.9499,15.9281,15.9499,78300.0
2010-01-06 12:10:00,21.95,21.95,21.9,21.92,54000.0,15.9499,15.9499,15.9135,15.9281,54000.0
2010-01-06 12:15:00,21.92,21.95,21.91,21.94,44200.0,15.9281,15.9499,15.9208,15.9426,44200.0
2010-01-06 12:20:00,21.95,21.98,21.94,21.98,30500.0,15.9499,15.9717,15.9426,15.9717,30500.0
2010-01-06 12:25:00,21.98,21.98,21.97,21.98,34300.0,15.9717,15.9717,15.9644,15.9717,34300.0
2010-01-06 12:30:00,21.98,21.98,21.94,21.95,52000.0,15.9717,15.9717,15.9426,15.9499,52000.0
2010-01-06 12:35:00,21.96,21.97,21.95,21.95,69500.0,15.9571,15.9644,15.9499,15.9499,69500.0
2010-01-06 12:40:00,21.96,21.96,21.94,21.95,19000.0,15.9571,15.9571,15.9426,15.9499,19000.0
2010-01-06 12:45:00,21.94,21.95,21.9,21.9,66700.0,15.9426,15.9499,15.9135,15.9135,66700.0
2010-01-06 12:50:00,21.91,21.93,21.89,21.93,101800.0,15.9208,15.9353,15.9063,15.9353,101800.0
2010-01-06 12:55:00,21.93,21.93,21.92,21.92,7200.0,15.9353,15.9353,15.9281,15.9281,7200.0
2010-01-06 13:00:00,21.93,21.95,21.92,21.94,10800.0,15.9353,15.9499,15.9281,15.9426,10800.0
2010-01-06 13:05:00,21.95,21.95,21.93,21.93,12500.0,15.9499,15.9499,15.9353,15.9353,12500.0
2010-01-06 13:10:00,21.93,21.94,21.92,21.92,26500.0,15.9353,15.9426,15.9281,15.9281,26500.0
2010-01-06 13:15:00,21.92,21.93,21.91,21.91,28900.0,15.9281,15.9353,15.9208,15.9208,28900.0
2010-01-06 13:20:00,21.92,21.93,21.89,21.9,69000.0,15.9281,15.9353,15.9063,15.9135,69000.0
2010-01-06 13:25:00,21.9,21.93,21.89,21.92,27500.0,15.9135,15.9353,15.9063,15.9281,27500.0
2010-01-06 13:30:00,21.93,21.93,21.92,21.93,7800.0,15.9353,15.9353,15.9281,15.9353,7800.0
2010-01-06 13:35:00,21.93,21.93,21.92,21.93,13000.0,15.9353,15.9353,15.9281,15.9353,13000.0
2010-01-06 13:40:00,21.92,21.93,21.92,21.93,9500.0,15.9281,15.9353,15.9281,15.9353,9500.0
2010-01-06 13:45:00,21.92,21.94,21.92,21.94,35200.0,15.9281,15.9426,15.9281,15.9426,35200.0
2010-01-06 13:50:00,21.94,21.97,21.92,21.97,146100.0,15.9426,15.9644,15.9281,15.9644,146100.0
2010-01-06 13:55:00,21.97,21.98,21.96,21.98,48600.0,15.9644,15.9717,15.9571,15.9717,48600.0
2010-01-06 14:00:00,21.97,21.99,21.97,21.99,39600.0,15.9644,15.9789,15.9644,15.9789,39600.0
2010-01-06 14:05:00,21.99,21.99,21.97,21.97,37000.0,15.9789,15.9789,15.9644,15.9644,37000.0
2010-01-06 14:10:00,21.98,21.98,21.95,21.95,73000.0,15.9717,15.9717,15.9499,15.9499,73000.0
2010-01-06 14:15:00,21.96,21.96,21.95,21.96,33400.0,15.9571,15.9571,15.9499,15.9571,33400.0
2010-01-06 14:20:00,21.96,21.96,21.95,21.95,10100.0,15.9571,15.9571,15.9499,15.9499,10100.0
2010-01-06 14:25:00,21.95,21.96,21.95,21.95,48300.0,15.9499,15.9571,15.9499,15.9499,48300.0
2010-01-06 14:30:00,21.95,21.99,21.95,21.96,81400.0,15.9499,15.9789,15.9499,15.9571,81400.0
2010-01-06 14:35:00,21.97,21.97,21.95,21.95,19900.0,15.9644,15.9644,15.9499,15.9499,19900.0
2010-01-06 14:40:00,21.96,21.96,21.95,21.96,15700.0,15.9571,15.9571,15.9499,15.9571,15700.0
2010-01-06 14:45:00,21.95,21.96,21.95,21.96,10500.0,15.9499,15.9571,15.9499,15.9571,10500.0
2010-01-06 14:50:00,21.95,21.96,21.94,21.96,38700.0,15.9499,15.9571,15.9426,15.9571,38700.0
2010-01-06 14:55:00,21.95,21.96,21.95,21.96,12800.0,15.9499,15.9571,15.9499,15.9571,12800.0
2010-01-06 15:00:00,21.96,21.96,21.95,21.96,38400.0,15.9571,15.9571,15.9499,15.9571,38400.0
2010-01-06 15:05:00,21.96,21.96,21.94,21.95,159900.0,15.9571,15.9571,15.9426,15.9499,159900.0
2010-01-06 15:10:00,21.95,21.96,21.95,21.95,11000.0,15.9499,15.9571,15.9499,15.9499,11000.0
2010-01-06 15:15:00,21.96,21.96,21.95,21.95,23300.0,15.9571,15.9571,15.9499,15.9499,23300.0
2010-01-06 15:20:00,21.95,21.97,21.94,21.97,88600.0,15.9499,15.9644,15.9426,15.9644,88600.0
2010-01-06 15:25:00,21.96,21.97,21.96,21.96,21700.0,15.9571,15.9644,15.9571,15.9571,21700.0
2010-01-06 15:30:00,21.96,22.0,21.96,21.99,78200.0,15.9571,15.9862,15.9571,15.9789,78200.0
2010-01-06 15:35:00,22.0,22.02,21.99,22.02,86400.0,15.9862,16.0007,15.9789,16.0007,86400.0
2010-01-06 15:40:00,22.02,22.02,21.98,21.98,130300.0,16.0007,16.0007,15.9717,15.9717,130300.0
2010-01-06 15:45:00,21.98,21.99,21.98,21.98,79800.0,15.9717,15.9789,15.9717,15.9717,79800.0
2010-01-06 15:50:00,21.99,22.01,21.98,22.01,194500.0,15.9789,15.9935,15.9717,15.9935,194500.0
2010-01-06 15:55:00,22.02,22.02,22.01,22.01,196800.0,16.0007,16.0007,15.9935,15.9935,196800.0
2010-01-07 09:30:00,22.34,22.35,21.96,22.06,103500.0,16.2333,16.2405,15.9571,16.0298,103500.0
2010-01-07 09:35:00,22.06,22.13,21.91,21.99,148100.0,16.0298,16.0807,15.9208,15.9789,148100.0
2010-01-07 09:40:00,21.99,22.0,21.89,21.96,53200.0,15.9789,15.9862,15.9063,15.9571,53200.0
2010-01-07 09:45:00,21.96,22.03,21.94,21.99,104000.0,15.9571,16.008,15.9426,15.9789,104000.0
2010-01-07 09:50:00,21.99,22.0,21.88,21.92,61400.0,15.9789,15.9862,15.899,15.9281,61400.0
2010-01-07 09:55:00,21.92,21.98,21.85,21.89,174200.0,15.9281,15.9717,15.8772,15.9063,174200.0
2010-01-07 10:00:00,21.89,21.98,21.88,21.95,134400.0,15.9063,15.9717,15.899,15.9499,134400.0
2010-01-07 10:05:00,21.95,22.01,21.93,21.96,102800.0,15.9499,15.9935,15.9353,15.9571,102800.0
2010-01-07 10:10:00,21.96,21.99,21.94,21.97,49000.0,15.9571,15.9789,15.9426,15.9644,49000.0
2010-01-07 10:15:00,21.97,21.99,21.95,21.95,64800.0,15.9644,15.9789,15.9499,15.9499,64800.0
2010-01-07 10:20:00,21.96,22.01,21.95,22.0,56500.0,15.9571,15.9935,15.9499,15.9862,56500.0
2010-01-07 10:25:00,21.99,22.0,21.96,21.98,54900.0,15.9789,15.9862,15.9571,15.9717,54900.0
2010-01-07 10:30:00,21.98,22.0,21.97,22.0,50100.0,15.9717,15.9862,15.9644,15.9862,50100.0
2010-01-07 10:35:00,22.0,22.0,21.98,21.98,21500.0,15.9862,15.9862,15.9717,15.9717,21500.0
2010-01-07 10:40:00,21.98,22.0,21.98,21.99,40000.0,15.9717,15.9862,15.9717,15.9789,40000.0
2010-01-07 10:45:00,21.99,22.0,21.98,22.0,38900.0,15.9789,15.9862,15.9717,15.9862,38900.0
2010-01-07 10:50:00,22.0,22.02,21.97,21.99,92900.0,15.9862,16.0007,15.9644,15.9789,92900.0
2010-01-07 10:55:00,21.99,22.0,21.98,21.99,31400.0,15.9789,15.9862,15.9717,15.9789,31400.0
2010-01-07 11:00:00,21.98,22.01,21.98,21.99,47700.0,15.9717,15.9935,15.9717,15.9789,47700.0
2010-01-07 11:05:00,22.0,22.0,21.99,22.0,13300.0,15.9862,15.9862,15.9789,15.9862,13300.0
2010-01-07 11:10:00,21.99,22.0,21.99,22.0,29000.0,15.9789,15.9862,15.9789,15.9862,29000.0
2010-01-07 11:15:00,21.99,22.0,21.99,21.99,31700.0,15.9789,15.9862,15.9789,15.9789,31700.0
2010-01-07 11:20:00,21.99,22.0,21.98,21.99,22100.0,15.9789,15.9862,15.9717,15.9789,22100.0
2010-01-07 11:25:00,21.98,21.99,21.97,21.97,29300.0,15.9717,15.9789,15.9644,15.9644,29300.0
2010-01-07 11:30:00,21.98,21.99,21.97,21.98,24600.0,15.9717,15.9789,15.9644,15.9717,24600.0
2010-01-07 11:35:00,21.99,21.99,21.98,21.98,15300.0,15.9789,15.9789,15.9717,15.9717,15300.0
2010-01-07 11:40:00,21.98,21.99,21.98,21.99,12100.0,15.9717,15.9789,15.9717,15.9789,12100.0
2010-01-07 11:45:00,21.98,21.99,21.98,21.99,10300.0,15.9717,15.9789,15.9717,15.9789,10300.0
2010-01-07 11:50:00,21.99,21.99,21.98,21.98,9000.0,15.9789,15.9789,15.9717,15.9717,9000.0
2010-01-07 11:55:00,21.98,21.99,21.98,21.99,7500.0,15.9717,15.9789,15.9717,15.9789,7500.0
2010-01-07 12:00:00,21.98,21.99,21.98,21.99,8000.0,15.9717,15.9789,15.9717,15.9789,8000.0
2010-01-07 12:05:00,21.98,21.99,21.98,21.99,6400.0,15.9717,15.9789,15.9717,15.9789,6400.0
2010-01-07 12:10:00,21.98,22.0,21.98,21.99,21600.0,15.9717,15.9862,15.9717,15.9789,21600.0
2010-01-07 12:15:00,22.0,22.02,21.99,22.02,30400.0,15.9862,16.0007,15.9789,16.0007,30400.0
2010-01-07 12:20:00,22.01,22.03,22.01,22.02,49400.0,15.9935,16.008,15.9935,16.0007,49400.0
2010-01-07 12:25:00,22.02,22.03,22.02,22.03,15800.0,16.0007,16.008,16.0007,16.008,15800.0
2010-01-07 12:30:00,22.03,22.03,22.02,22.03,12200.0,16.008,16.008,16.0007,16.008,12200.0
2010-01-07 12:35:00,22.02,22.03,22.0,22.0,59300.0,16.0007,16.008,15.9862,15.9862,59300.0
2010-01-07 12:40:00,22.01,22.01,21.99,21.99,26100.0,15.9935,15.9935,15.9789,15.9789,26100.0
2010-01-07 12:45:00,22.0,22.0,21.99,22.0,10000.0,15.9862,15.9862,15.9789,15.9862,10000.0
2010-01-07 12:50:00,22.0,22.0,21.99,21.99,12700.0,15.9862,15.9862,15.9789,15.9789,12700.0
2010-01-07 12:55:00,21.99,22.02,21.99,22.02,37000.0,15.9789,16.0007,15.9789,16.0007,37000.0
2010-01-07 13:00:00,22.02,22.04,22.01,22.02,55200.0,16.0007,16.0153,15.9935,16.0007,55200.0
2010-01-07 13:05:00,22.02,22.02,22.0,22.01,52400.0,16.0007,16.0007,15.9862,15.9935,52400.0
2010-01-07 13:10:00,22.01,22.02,21.99,22.01,120600.0,15.9935,16.0007,15.9789,15.9935,120600.0
2010-01-07 13:15:00,22.0,22.02,22.0,22.01,31600.0,15.9862,16.0007,15.9862,15.9935,31600.0
2010-01-07 13:20:00,22.01,22.01,22.0,22.01,31300.0,15.9935,15.9935,15.9862,15.9935,31300.0
2010-01-07 13:25:00,22.0,22.03,22.0,22.01,46400.0,15.9862,16.008,15.9862,15.9935,46400.0
2010-01-07 13:30:00,22.01,22.02,22.01,22.02,8700.0,15.9935,16.0007,15.9935,16.0007,8700.0
2010-01-07 13:35:00,22.02,22.03,22.02,22.03,12700.0,16.0007,16.008,16.0007,16.008,12700.0
2010-01-07 13:40:00,22.02,22.05,22.02,22.04,29600.0,16.0007,16.0225,16.0007,16.0153,29600.0
2010-01-07 13:45:00,22.04,22.05,22.04,22.04,32400.0,16.0153,16.0225,16.0153,16.0153,32400.0
2010-01-07 13:50:00,22.04,22.05,22.04,22.05,8900.0,16.0153,16.0225,16.0153,16.0225,8900.0
2010-01-07 13:55:00,22.05,22.05,22.02,22.04,80600.0,16.0225,16.0225,16.0007,16.0153,80600.0
2010-01-07 14:00:00,22.04,22.04,22.03,22.03,20600.0,16.0153,16.0153,16.008,16.008,20600.0
2010-01-07 14:05:00,22.04,22.07,22.03,22.06,67800.0,16.0153,16.0371,16.008,16.0298,67800.0
2010-01-07 14:10:00,22.07,22.08,22.06,22.07,81400.0,16.0371,16.0443,16.0298,16.0371,81400.0
2010-01-07 14:15:00,22.07,22.08,22.05,22.08,65300.0,16.0371,16.0443,16.0225,16.0443,65300.0
2010-01-07 14:20:00,22.07,22.11,22.07,22.09,71800.0,16.0371,16.0661,16.0371,16.0516,71800.0
2010-01-07 14:25:00,22.08,22.09,22.07,22.09,38100.0,16.0443,16.0516,16.0371,16.0516,38100.0
2010-01-07 14:30:00,22.09,22.11,22.07,22.1,129700.0,16.0516,16.0661,16.0371,16.0589,129700.0
2010-01-07 14:35:00,22.1,22.14,22.1,22.14,73700.0,16.0589,16.0879,16.0589,16.0879,73700.0
2010-01-07 14:40:00,22.14,22.14,22.11,22.12,54700.0,16.0879,16.0879,16.0661,16.0734,54700.0
2010-01-07 14:45:00,22.12,22.15,22.11,22.15,63300.0,16.0734,16.0952,16.0661,16.0952,63300.0
2010-01-07 14:50:00,22.15,22.17,22.14,22.15,74900.0,16.0952,16.1097,16.0879,16.0952,74900.0
2010-01-07 14:55:00,22.16,22.16,22.12,22.13,41400.0,16.1025,16.1025,16.0734,16.0807,41400.0
2010-01-07 15:00:00,22.12,22.13,22.06,22.07,62700.0,16.0734,16.0807,16.0298,16.0371,62700.0
2010-01-07 15:05:00,22.07,22.1,22.07,22.08,57400.0,16.0371,16.0589,16.0371,16.0443,57400.0
2010-01-07 15:10:00,22.08,22.14,22.07,22.14,100200.0,16.0443,16.0879,16.0371,16.0879,100200.0
2010-01-07 15:15:00,22.14,22.18,22.12,22.18,72400.0,16.0879,16.117,16.0734,16.117,72400.0
2010-01-07 15:20:00,22.17,22.2,22.17,22.19,36800.0,16.1097,16.1315,16.1097,16.1243,36800.0
2010-01-07 15:25:00,22.2,22.2,22.19,22.2,36100.0,16.1315,16.1315,16.1243,16.1315,36100.0
2010-01-07 15:30:00,22.2,22.23,22.19,22.23,73500.0,16.1315,16.1533,16.1243,16.1533,73500.0
2010-01-07 15:35:00,22.22,22.26,22.22,22.26,132300.0,16.1461,16.1751,16.1461,16.1751,132300.0
2010-01-07 15:40:00,22.27,22.29,22.26,22.27,116900.0,16.1824,16.1969,16.1751,16.1824,116900.0
2010-01-07 15:45:00,22.28,22.31,22.26,22.3,155100.0,16.1897,16.2115,16.1751,16.2042,155100.0
2010-01-07 15:50:00,22.3,22.31,22.24,22.24,212300.0,16.2042,16.2115,16.1606,16.1606,212300.0
2010-01-07 15:55:00,22.24,22.27,22.24,22.27,316100.0,16.1606,16.1824,16.1606,16.1824,316100.0
2010-01-08 09:30:00,22.11,22.19,22.08,22.19,61400.0,16.0661,16.1243,16.0443,16.1243,61400.0
2010-01-08 09:35:00,22.19,22.26,22.15,22.18,38000.0,16.1243,16.1751,16.0952,16.117,38000.0
2010-01-08 09:40:00,22.19,22.25,22.12,22.12,47900.0,16.1243,16.1679,16.0734,16.0734,47900.0
2010-01-08 09:45:00,22.12,22.18,22.1,22.16,21400.0,16.0734,16.117,16.0589,16.1025,21400.0
2010-01-08 09:50:00,22.17,22.18,22.14,22.18,14900.0,16.1097,16.117,16.0879,16.117,14900.0
2010-01-08 09:55:00,22.17,22.23,22.17,22.22,42000.0,16.1097,16.1533,16.1097,16.1461,42000.0
2010-01-08 10:00:00,22.22,22.29,22.22,22.27,58000.0,16.1461,16.1969,16.1461,16.1824,58000.0
2010-01-08 10:05:00,22.26,22.27,22.24,22.24,19900.0,16.1751,16.1824,16.1606,16.1606,19900.0
2010-01-08 10:10:00,22.25,22.25,22.19,22.19,19500.0,16.1679,16.1679,16.1243,16.1243,19500.0
2010-01-08 10:15:00,22.19,22.2,22.19,22.19,2900.0,16.1243,16.1315,16.1243,16.1243,2900.0
2010-01-08 10:20:00,22.2,22.2,22.16,22.17,36000.0,16.1315,16.1315,16.1025,16.1097,36000.0
2010-01-08 10:25:00,22.16,22.17,22.14,22.17,48100.0,16.1025,16.1097,16.0879,16.1097,48100.0
2010-01-08 10:30:00,22.17,22.17,22.15,22.15,19100.0,16.1097,16.1097,16.0952,16.0952,19100.0
2010-01-08 10:35:00,22.16,22.16,22.13,22.13,14800.0,16.1025,16.1025,16.0807,16.0807,14800.0
2010-01-08 10:40:00,22.14,22.14,22.1,22.11,26500.0,16.0879,16.0879,16.0589,16.0661,26500.0
2010-01-08 10:45:00,22.1,22.11,22.1,22.11,9100.0,16.0589,16.0661,16.0589,16.0661,9100.0
2010-01-08 10:50:00,22.1,22.14,22.09,22.13,41900.0,16.0589,16.0879,16.0516,16.0807,41900.0
2010-01-08 10:55:00,22.14,22.16,22.13,22.14,32800.0,16.0879,16.1025,16.0807,16.0879,32800.0
2010-01-08 11:00:00,22.13,22.14,22.12,22.12,19000.0,16.0807,16.0879,16.0734,16.0734,19000.0
2010-01-08 11:05:00,22.13,22.16,22.1,22.14,88900.0,16.0807,16.1025,16.0589,16.0879,88900.0
2010-01-08 11:10:00,22.14,22.15,22.13,22.13,11700.0,16.0879,16.0952,16.0807,16.0807,11700.0
2010-01-08 11:15:00,22.13,22.13,22.12,22.12,5300.0,16.0807,16.0807,16.0734,16.0734,5300.0
2010-01-08 11:20:00,22.13,22.13,22.1,22.1,8700.0,16.0807,16.0807,16.0589,16.0589,8700.0
2010-01-08 11:25:00,22.1,22.12,22.09,22.11,60100.0,16.0589,16.0734,16.0516,16.0661,60100.0
2010-01-08 11:30:00,22.11,22.11,22.09,22.09,19400.0,16.0661,16.0661,16.0516,16.0516,19400.0
2010-01-08 11:35:00,22.09,22.11,22.08,22.08,32000.0,16.0516,16.0661,16.0443,16.0443,32000.0
2010-01-08 11:40:00,22.08,22.09,22.05,22.05,14900.0,16.0443,16.0516,16.0225,16.0225,14900.0
2010-01-08 11:45:00,22.05,22.05,22.04,22.04,11900.0,16.0225,16.0225,16.0153,16.0153,11900.0
2010-01-08 11:50:00,22.04,22.05,22.03,22.04,45900.0,16.0153,16.0225,16.008,16.0153,45900.0
2010-01-08 11:55:00,22.04,22.05,22.02,22.05,65300.0,16.0153,16.0225,16.0007,16.0225,65300.0
2010-01-08 12:00:00,22.05,22.06,22.04,22.04,24200.0,16.0225,16.0298,16.0153,16.0153,24200.0
2010-01-08 12:05:00,22.04,22.05,22.03,22.05,6200.0,16.0153,16.0225,16.008,16.0225,6200.0
2010-01-08 12:10:00,22.05,22.05,22.04,22.04,6200.0,16.0225,16.0225,16.0153,16.0153,6200.0
2010-01-08 12:15:00,22.05,22.05,22.04,22.04,2800.0,16.0225,16.0225,16.0153,16.0153,2800.0
2010-01-08 12:20:00,22.05,22.05,22.03,22.03,13200.0,16.0225,16.0225,16.008,16.008,13200.0
2010-01-08 12:25:00,22.04,22.04,22.03,22.03,5600.0,16.0153,16.0153,16.008,16.008,5600.0
2010-01-08 12:30:00,22.03,22.04,22.03,22.03,13400.0,16.008,16.0153,16.008,16.008,13400.0
2010-01-08 12:35:00,22.03,22.04,22.02,22.02,33400.0,16.008,16.0153,16.0007,16.0007,33400.0
2010-01-08 12:40:00,22.03,22.03,21.99,22.0,35300.0,16.008,16.008,15.9789,15.9862,35300.0
2010-01-08 12:45:00,22.0,22.0,21.98,21.99,26300.0,15.9862,15.9862,15.9717,15.9789,26300.0
2010-01-08 12:50:00,22.0,22.0,21.99,21.99,5200.0,15.9862,15.9862,15.9789,15.9789,5200.0
2010-01-08 12:55:00,21.99,22.01,21.99,22.01,20300.0,15.9789,15.9935,15.9789,15.9935,20300.0
2010-01-08 13:00:00,22.0,22.01,22.0,22.01,5200.0,15.9862,15.9935,15.9862,15.9935,5200.0
2010-01-08 13:05:00,22.0,22.03,22.0,22.02,31900.0,15.9862,16.008,15.9862,16.0007,31900.0
2010-01-08 13:10:00,22.02,22.06,22.02,22.05,85900.0,16.0007,16.0298,16.0007,16.0225,85900.0
2010-01-08 13:15:00,22.05,22.06,22.03,22.04,23500.0,16.0225,16.0298,16.008,16.0153,23500.0
2010-01-08 13:20:00,22.03,22.08,22.03,22.08,52000.0,16.008,16.0443,16.008,16.0443,52000.0
2010-01-08 13:25:00,22.07,22.09,22.05,22.07,103300.0,16.0371,16.0516,16.0225,16.0371,103300.0
2010-01-08 13:30:00,22.07,22.13,22.06,22.12,65000.0,16.0371,16.0807,16.0298,16.0734,65000.0
2010-01-08 13:35:00,22.12,22.14,22.12,22.13,29400.0,16.0734,16.0879,16.0734,16.0807,29400.0
2010-01-08 13:40:00,22.12,22.17,22.12,22.15,40200.0,16.0734,16.1097,16.0734,16.0952,40200.0
2010-01-08 13:45:00,22.15,22.17,22.15,22.15,27600.0,16.0952,16.1097,16.0952,16.0952,27600.0
2010-01-08 13:50:00,22.15,22.15,22.1,22.1,24000.0,16.0952,16.0952,16.0589,16.0589,24000.0
2010-01-08 13:55:00,22.1,22.1,22.08,22.08,14500.0,16.0589,16.0589,16.0443,16.0443,14500.0
2010-01-08 14:00:00,22.08,22.08,22.05,22.06,14900.0,16.0443,16.0443,16.0225,16.0298,14900.0
2010-01-08 14:05:00,22.05,22.06,22.04,22.05,26300.0,16.0225,16.0298,16.0153,16.0225,26300.0
2010-01-08 14:10:00,22.04,22.07,22.04,22.06,34000.0,16.0153,16.0371,16.0153,16.0298,34000.0
2010-01-08 14:15:00,22.07,22.07,22.03,22.04,31100.0,16.0371,16.0371,16.008,16.0153,31100.0
2010-01-08 14:20:00,22.05,22.05,22.04,22.04,4000.0,16.0225,16.0225,16.0153,16.0153,4000.0
2010-01-08 14:25:00,22.04,22.05,22.03,22.04,12900.0,16.0153,16.0225,16.008,16.0153,12900.0
2010-01-08 14:30:00,22.04,22.05,22.03,22.05,31300.0,16.0153,16.0225,16.008,16.0225,31300.0
2010-01-08 14:35:00,22.05,22.07,22.04,22.05,60800.0,16.0225,16.0371,16.0153,16.0225,60800.0
2010-01-08 14:40:00,22.05,22.05,22.02,22.02,25300.0,16.0225,16.0225,16.0007,16.0007,25300.0
2010-01-08 14:45:00,22.02,22.02,22.01,22.01,14600.0,16.0007,16.0007,15.9935,15.9935,14600.0
2010-01-08 14:50:00,22.02,22.04,22.01,22.03,23900.0,16.0007,16.0153,15.9935,16.008,23900.0
2010-01-08 14:55:00,22.03,22.04,22.02,22.04,13400.0,16.008,16.0153,16.0007,16.0153,13400.0
2010-01-08 15:00:00,22.03,22.05,22.03,22.05,17700.0,16.008,16.0225,16.008,16.0225,17700.0
2010-01-08 15:05:00,22.04,22.07,22.04,22.06,19500.0,16.0153,16.0371,16.0153,16.0298,19500.0
2010-01-08 15:10:00,22.06,22.08,22.06,22.07,17600.0,16.0298,16.0443,16.0298,16.0371,17600.0
2010-01-08 15:15:00,22.07,22.07,22.06,22.06,8300.0,16.0371,16.0371,16.0298,16.0298,8300.0
2010-01-08 15:20:00,22.07,22.07,22.06,22.07,11800.0,16.0371,16.0371,16.0298,16.0371,11800.0
2010-01-08 15:25:00,22.06,22.07,22.06,22.06,14500.0,16.0298,16.0371,16.0298,16.0298,14500.0
2010-01-08 15:30:00,22.07,22.07,22.06,22.06,19600.0,16.0371,16.0371,16.0298,16.0298,19600.0
2010-01-08 15:35:00,22.06,22.13,22.06,22.13,43200.0,16.0298,16.0807,16.0298,16.0807,43200.0
2010-01-08 15:40:00,22.13,22.16,22.12,22.14,34500.0,16.0807,16.1025,16.0734,16.0879,34500.0
2010-01-08 15:45:00,22.14,22.16,22.13,22.16,68800.0,16.0879,16.1025,16.0807,16.1025,68800.0
2010-01-08 15:50:00,22.16,22.17,22.15,22.16,49500.0,16.1025,16.1097,16.0952,16.1025,49500.0
2010-01-08 15:55:00,22.16,22.18,22.16,22.18,159000.0,16.1025,16.117,16.1025,16.117,159000.0
2010-01-11 09:30:00,22.24,22.24,22.05,22.1,40000.0,16.1606,16.1606,16.0225,16.0589,40000.0
2010-01-11 09:35:00,22.09,22.18,22.09,22.15,34800.0,16.0516,16.117,16.0516,16.0952,34800.0
2010-01-11 09:40:00,22.13,22.24,22.12,22.21,15600.0,16.0807,16.1606,16.0734,16.1388,15600.0
2010-01-11 09:45:00,22.21,22.22,22.17,22.19,21200.0,16.1388,16.1461,16.1097,16.1243,21200.0
2010-01-11 09:50:00,22.19,22.19,22.15,22.15,18500.0,16.1243,16.1243,16.0952,16.0952,18500.0
2010-01-11 09:55:00,22.15,22.15,22.09,22.1,46100.0,16.0952,16.0952,16.0516,16.0589,46100.0
2010-01-11 10:00:00,22.09,22.09,22.02,22.04,41500.0,16.0516,16.0516,16.0007,16.0153,41500.0
2010-01-11 10:05:00,22.04,22.06,21.95,21.97,79400.0,16.0153,16.0298,15.9499,15.9644,79400.0
2010-01-11 10:10:00,21.97,21.97,21.94,21.95,27600.0,15.9644,15.9644,15.9426,15.9499,27600.0
2010-01-11 10:15:00,21.94,21.97,21.94,21.95,34900.0,15.9426,15.9644,15.9426,15.9499,34900.0
2010-01-11 10:20:00,21.94,21.97,21.94,21.97,15600.0,15.9426,15.9644,15.9426,15.9644,15600.0
2010-01-11 10:25:00,21.97,22.01,21.97,21.99,29300.0,15.9644,15.9935,15.9644,15.9789,29300.0
2010-01-11 10:30:00,21.99,22.0,21.98,21.99,29500.0,15.9789,15.9862,15.9717,15.9789,29500.0
2010-01-11 10:35:00,21.99,22.0,21.99,21.99,10200.0,15.9789,15.9862,15.9789,15.9789,10200.0
2010-01-11 10:40:00,22.0,22.0,21.96,21.97,44900.0,15.9862,15.9862,15.9571,15.9644,44900.0
2010-01-11 10:45:00,21.97,21.99,21.97,21.98,48700.0,15.9644,15.9789,15.9644,15.9717,48700.0
2010-01-11 10:50:00,21.98,21.99,21.97,21.98,17700.0,15.9717,15.9789,15.9644,15.9717,17700.0
2010-01-11 10:55:00,21.98,21.98,21.97,21.98,19400.0,15.9717,15.9717,15.9644,15.9717,19400.0
2010-01-11 11:00:00,21.97,22.02,21.97,22.01,21200.0,15.9644,16.0007,15.9644,15.9935,21200.0
2010-01-11 11:05:00,22.01,22.01,21.97,21.98,23400.0,15.9935,15.9935,15.9644,15.9717,23400.0
2010-01-11 11:10:00,21.97,22.0,21.97,21.98,25000.0,15.9644,15.9862,15.9644,15.9717,25000.0
2010-01-11 11:15:00,21.97,22.0,21.97,21.97,27100.0,15.9644,15.9862,15.9644,15.9644,27100.0
2010-01-11 11:20:00,21.98,21.99,21.97,21.98,5800.0,15.9717,15.9789,15.9644,15.9717,5800.0
2010-01-11 11:25:00,21.98,22.0,21.98,21.99,10600.0,15.9717,15.9862,15.9717,15.9789,10600.0
2010-01-11 11:30:00,22.0,22.02,21.99,22.01,7300.0,15.9862,16.0007,15.9789,15.9935,7300.0
2010-01-11 11:35:00,22.02,22.03,22.01,22.02,13000.0,16.0007,16.008,15.9935,16.0007,13000.0
2010-01-11 11:40:00,22.02,22.02,21.98,22.0,34400.0,16.0007,16.0007,15.9717,15.9862,34400.0
2010-01-11 11:45:00,22.0,22.01,21.98,22.01,37500.0,15.9862,15.9935,15.9717,15.9935,37500.0
2010-01-11 11:50:00,22.01,22.03,22.01,22.01,12800.0,15.9935,16.008,15.9935,15.9935,12800.0
2010-01-11 11:55:00,22.01,22.02,22.0,22.0,13800.0,15.9935,16.0007,15.9862,15.9862,13800.0
2010-01-11 12:00:00,22.01,22.02,22.0,22.01,21300.0,15.9935,16.0007,15.9862,15.9935,21300.0
2010-01-11 12:05:00,22.01,22.02,21.98,22.0,91800.0,15.9935,16.0007,15.9717,15.9862,91800.0
2010-01-11 12:10:00,22.0,22.04,22.0,22.04,20800.0,15.9862,16.0153,15.9862,16.0153,20800.0
2010-01-11 12:15:00,22.03,22.08,22.02,22.07,74500.0,16.008,16.0443,16.0007,16.0371,74500.0
2010-01-11 12:20:00,22.07,22.12,22.03,22.03,153400.0,16.0371,16.0734,16.008,16.008,153400.0
2010-01-11 12:25:00,22.03,22.1,22.03,22.1,55200.0,16.008,16.0589,16.008,16.0589,55200.0
2010-01-11 12:30:00,22.1,22.11,22.05,22.05,47200.0,16.0589,16.0661,16.0225,16.0225,47200.0
2010-01-11 12:35:00,22.06,22.07,22.04,22.04,29500.0,16.0298,16.0371,16.0153,16.0153,29500.0
2010-01-11 12:40:00,22.05,22.07,22.04,22.06,22200.0,16.0225,16.0371,16.0153,16.0298,22200.0
2010-01-11 12:45:00,22.07,22.07,22.05,22.06,27100.0,16.0371,16.0371,16.0225,16.0298,27100.0
2010-01-11 12:50:00,22.06,22.1,22.06,22.09,13700.0,16.0298,16.0589,16.0298,16.0516,13700.0
2010-01-11 12:55:00,22.1,22.1,22.09,22.09,4300.0,16.0589,16.0589,16.0516,16.0516,4300.0
2010-01-11 13:00:00,22.09,22.09,22.07,22.07,38000.0,16.0516,16.0516,16.0371,16.0371,38000.0
2010-01-11 13:05:00,22.08,22.1,22.07,22.08,13300.0,16.0443,16.0589,16.0371,16.0443,13300.0
2010-01-11 13:10:00,22.09,22.09,22.08,22.08,12200.0,16.0516,16.0516,16.0443,16.0443,12200.0
2010-01-11 13:15:00,22.08,22.1,22.08,22.09,17000.0,16.0443,16.0589,16.0443,16.0516,17000.0
2010-01-11 13:20:00,22.08,22.09,22.08,22.08,7200.0,16.0443,16.0516,16.0443,16.0443,7200.0
2010-01-11 13:25:00,22.09,22.09,22.08,22.08,18600.0,16.0516,16.0516,16.0443,16.0443,18600.0
2010-01-11 13:30:00,22.09,22.09,22.08,22.08,12700.0,16.0516,16.0516,16.0443,16.0443,12700.0
2010-01-11 13:35:00,22.08,22.1,22.08,22.09,20700.0,16.0443,16.0589,16.0443,16.0516,20700.0
2010-01-11 13:40:00,22.09,22.1,22.09,22.09,4400.0,16.0516,16.0589,16.0516,16.0516,4400.0
2010-01-11 13:45:00,22.1,22.1,22.09,22.09,12200.0,16.0589,16.0589,16.0516,16.0516,12200.0
2010-01-11 13:50:00,22.09,22.1,22.08,22.08,34800.0,16.0516,16.0589,16.0443,16.0443,34800.0
2010-01-11 13:55:00,22.08,22.09,22.07,22.07,16700.0,16.0443,16.0516,16.0371,16.0371,16700.0
2010-01-11 14:00:00,22.07,22.07,22.05,22.05,18700.0,16.0371,16.0371,16.0225,16.0225,18700.0
2010-01-11 14:05:00,22.06,22.06,22.04,22.04,17700.0,16.0298,16.0298,16.0153,16.0153,17700.0
2010-01-11 14:10:00,22.04,22.06,22.04,22.05,27500.0,16.0153,16.0298,16.0153,16.0225,27500.0
2010-01-11 14:15:00,22.06,22.06,22.05,22.06,17400.0,16.0298,16.0298,16.0225,16.0298,17400.0
2010-01-11 14:20:00,22.06,22.07,22.05,22.05,15200.0,16.0298,16.0371,16.0225,16.0225,15200.0
2010-01-11 14:25:00,22.06,22.07,22.05,22.06,18900.0,16.0298,16.0371,16.0225,16.0298,18900.0
2010-01-11 14:30:00,22.07,22.07,22.04,22.04,32500.0,16.0371,16.0371,16.0153,16.0153,32500.0
2010-01-11 14:35:00,22.05,22.06,22.04,22.05,54400.0,16.0225,16.0298,16.0153,16.0225,54400.0
2010-01-11 14:40:00,22.04,22.05,22.02,22.02,30700.0,16.0153,16.0225,16.0007,16.0007,30700.0
2010-01-11 14:45:00,22.02,22.02,22.01,22.01,12000.0,16.0007,16.0007,15.9935,15.9935,12000.0
2010-01-11 14:50:00,22.01,22.02,22.01,22.01,6700.0,15.9935,16.0007,15.9935,15.9935,6700.0
2010-01-11 14:55:00,22.01,22.02,22.01,22.01,12500.0,15.9935,16.0007,15.9935,15.9935,12500.0
2010-01-11 15:00:00,22.01,22.04,22.01,22.02,26700.0,15.9935,16.0153,15.9935,16.0007,26700.0
2010-01-11 15:05:00,22.03,22.03,22.02,22.02,8800.0,16.008,16.008,16.0007,16.0007,8800.0
2010-01-11 15:10:00,22.02,22.03,22.02,22.02,14600.0,16.0007,16.008,16.0007,16.0007,14600.0
2010-01-11 15:15:00,22.02,22.03,22.02,22.02,8800.0,16.0007,16.008,16.0007,16.0007,8800.0
2010-01-11 15:20:00,22.02,22.03,22.02,22.02,12800.0,16.0007,16.008,16.0007,16.0007,12800.0
2010-01-11 15:25:00,22.03,22.03,22.02,22.02,15200.0,16.008,16.008,16.0007,16.0007,15200.0
2010-01-11 15:30:00,22.02,22.03,22.02,22.03,26500.0,16.0007,16.008,16.0007,16.008,26500.0
2010-01-11 15:35:00,22.03,22.08,22.02,22.06,77900.0,16.008,16.0443,16.0007,16.0298,77900.0
2010-01-11 15:40:00,22.06,22.08,22.06,22.07,35900.0,16.0298,16.0443,16.0298,16.0371,35900.0
2010-01-11 15:45:00,22.07,22.08,22.04,22.05,106100.0,16.0371,16.0443,16.0153,16.0225,106100.0
2010-01-11 15:50:00,22.05,22.07,22.05,22.07,72600.0,16.0225,16.0371,16.0225,16.0371,72600.0
2010-01-11 15:55:00,22.07,22.1,22.05,22.07,187900.0,16.0371,16.0589,16.0225,16.0371,187900.0
2010-01-12 09:30:00,21.92,21.98,21.63,21.81,73300.0,15.9281,15.9717,15.7173,15.8481,73300.0
2010-01-12 09:35:00,21.81,21.82,21.67,21.68,217300.0,15.8481,15.8554,15.7464,15.7537,217300.0
2010-01-12 09:40:00,21.68,21.7,21.56,21.57,235900.0,15.7537,15.7682,15.6665,15.6738,235900.0
2010-01-12 09:45:00,21.58,21.58,21.51,21.55,182800.0,15.681,15.681,15.6302,15.6592,182800.0
2010-01-12 09:50:00,21.55,21.68,21.54,21.66,128100.0,15.6592,15.7537,15.652,15.7391,128100.0
2010-01-12 09:55:00,21.66,21.71,21.64,21.66,104100.0,15.7391,15.7755,15.7246,15.7391,104100.0
2010-01-12 10:00:00,21.65,21.77,21.64,21.76,51100.0,15.7319,15.8191,15.7246,15.8118,51100.0
2010-01-12 10:05:00,21.76,21.78,21.74,21.74,292000.0,15.8118,15.8263,15.7973,15.7973,292000.0
2010-01-12 10:10:00,21.74,21.76,21.73,21.76,63400.0,15.7973,15.8118,15.79,15.8118,63400.0
2010-01-12 10:15:00,21.75,21.81,21.69,21.8,233600.0,15.8045,15.8481,15.7609,15.8409,233600.0
2010-01-12 10:20:00,21.8,21.81,21.72,21.72,46100.0,15.8409,15.8481,15.7827,15.7827,46100.0
2010-01-12 10:25:00,21.73,21.79,21.73,21.79,25800.0,15.79,15.8336,15.79,15.8336,25800.0
2010-01-12 10:30:00,21.78,21.79,21.74,21.74,40400.0,15.8263,15.8336,15.7973,15.7973,40400.0
2010-01-12 10:35:00,21.74,21.75,21.74,21.75,13400.0,15.7973,15.8045,15.7973,15.8045,13400.0
2010-01-12 10:40:00,21.75,21.75,21.73,21.74,178100.0,15.8045,15.8045,15.79,15.7973,178100.0
2010-01-12 10:45:00,21.73,21.75,21.67,21.75,468100.0,15.79,15.8045,15.7464,15.8045,468100.0
2010-01-12 10:50:00,21.75,21.75,21.74,21.75,9600.0,15.8045,15.8045,15.7973,15.8045,9600.0
2010-01-12 10:55:00,21.75,21.75,21.73,21.74,41400.0,15.8045,15.8045,15.79,15.7973,41400.0
2010-01-12 11:00:00,21.73,21.74,21.71,21.72,20700.0,15.79,15.7973,15.7755,15.7827,20700.0
2010-01-12 11:05:00,21.72,21.75,21.71,21.74,45200.0,15.7827,15.8045,15.7755,15.7973,45200.0
2010-01-12 11:10:00,21.74,21.74,21.69,21.73,79000.0,15.7973,15.7973,15.7609,15.79,79000.0
2010-01-12 11:15:00,21.73,21.74,21.73,21.74,21800.0,15.79,15.7973,15.79,15.7973,21800.0
2010-01-12 11:20:00,21.74,21.75,21.72,21.74,42300.0,15.7973,15.8045,15.7827,15.7973,42300.0
2010-01-12 11:25:00,21.74,21.74,21.73,21.73,27300.0,15.7973,15.7973,15.79,15.79,27300.0
2010-01-12 11:30:00,21.74,21.75,21.74,21.75,289400.0,15.7973,15.8045,15.7973,15.8045,289400.0
2010-01-12 11:35:00,21.75,21.75,21.74,21.75,11800.0,15.8045,15.8045,15.7973,15.8045,11800.0
2010-01-12 11:40:00,21.74,21.75,21.73,21.73,37500.0,15.7973,15.8045,15.79,15.79,37500.0
2010-01-12 11:45:00,21.73,21.74,21.73,21.74,15600.0,15.79,15.7973,15.79,15.7973,15600.0
2010-01-12 11:50:00,21.73,21.75,21.73,21.73,20200.0,15.79,15.8045,15.79,15.79,20200.0
2010-01-12 11:55:00,21.73,21.74,21.73,21.74,8700.0,15.79,15.7973,15.79,15.7973,8700.0
2010-01-12 12:00:00,21.74,21.74,21.72,21.74,76400.0,15.7973,15.7973,15.7827,15.7973,76400.0
2010-01-12 12:05:00,21.74,21.74,21.73,21.74,3700.0,15.7973,15.7973,15.79,15.7973,3700.0
2010-01-12 12:10:00,21.74,21.75,21.74,21.75,10700.0,15.7973,15.8045,15.7973,15.8045,10700.0
2010-01-12 12:15:00,21.74,21.75,21.74,21.75,14000.0,15.7973,15.8045,15.7973,15.8045,14000.0
2010-01-12 12:20:00,21.75,21.75,21.73,21.74,16100.0,15.8045,15.8045,15.79,15.7973,16100.0
2010-01-12 12:25:00,21.74,21.75,21.73,21.74,32100.0,15.7973,15.8045,15.79,15.7973,32100.0
2010-01-12 12:30:00,21.74,21.75,21.73,21.74,32400.0,15.7973,15.8045,15.79,15.7973,32400.0
2010-01-12 12:35:00,21.74,21.75,21.73,21.74,24200.0,15.7973,15.8045,15.79,15.7973,24200.0
2010-01-12 12:40:00,21.73,21.76,21.73,21.75,56900.0,15.79,15.8118,15.79,15.8045,56900.0
2010-01-12 12:45:00,21.75,21.76,21.75,21.76,12600.0,15.8045,15.8118,15.8045,15.8118,12600.0
2010-01-12 12:50:00,21.76,21.77,21.74,21.76,50800.0,15.8118,15.8191,15.7973,15.8118,50800.0
2010-01-12 12:55:00,21.76,21.77,21.76,21.76,13100.0,15.8118,15.8191,15.8118,15.8118,13100.0
2010-01-12 13:00:00,21.76,21.79,21.75,21.79,6200.0,15.8118,15.8336,15.8045,15.8336,6200.0
2010-01-12 13:05:00,21.79,21.8,21.75,21.76,12700.0,15.8336,15.8409,15.8045,15.8118,12700.0
2010-01-12 13:10:00,21.75,21.76,21.73,21.75,17900.0,15.8045,15.8118,15.79,15.8045,17900.0
2010-01-12 13:15:00,21.75,21.76,21.74,21.74,17300.0,15.8045,15.8118,15.7973,15.7973,17300.0
2010-01-12 13:20:00,21.74,21.75,21.74,21.75,15400.0,15.7973,15.8045,15.7973,15.8045,15400.0
2010-01-12 13:25:00,21.75,21.76,21.75,21.76,25000.0,15.8045,15.8118,15.8045,15.8118,25000.0
2010-01-12 13:30:00,21.76,21.78,21.75,21.78,12900.0,15.8118,15.8263,15.8045,15.8263,12900.0
2010-01-12 13:35:00,21.78,21.78,21.75,21.76,19900.0,15.8263,15.8263,15.8045,15.8118,19900.0
2010-01-12 13:40:00,21.75,21.76,21.75,21.75,6600.0,15.8045,15.8118,15.8045,15.8045,6600.0
2010-01-12 13:45:00,21.75,21.78,21.75,21.78,44900.0,15.8045,15.8263,15.8045,15.8263,44900.0
2010-01-12 13:50:00,21.78,21.81,21.78,21.81,19600.0,15.8263,15.8481,15.8263,15.8481,19600.0
2010-01-12 13:55:00,21.81,21.83,21.8,21.83,17200.0,15.8481,15.8627,15.8409,15.8627,17200.0
2010-01-12 14:00:00,21.82,21.83,21.8,21.82,34200.0,15.8554,15.8627,15.8409,15.8554,34200.0
2010-01-12 14:05:00,21.81,21.82,21.81,21.82,5700.0,15.8481,15.8554,15.8481,15.8554,5700.0
2010-01-12 14:10:00,21.82,21.82,21.8,21.81,12700.0,15.8554,15.8554,15.8409,15.8481,12700.0
2010-01-12 14:15:00,21.8,21.81,21.8,21.8,25600.0,15.8409,15.8481,15.8409,15.8409,25600.0
2010-01-12 14:20:00,21.8,21.82,21.8,21.8,14400.0,15.8409,15.8554,15.8409,15.8409,14400.0
2010-01-12 14:25:00,21.81,21.81,21.8,21.81,7100.0,15.8481,15.8481,15.8409,15.8481,7100.0
2010-01-12 14:30:00,21.81,21.81,21.8,21.8,5600.0,15.8481,15.8481,15.8409,15.8409,5600.0
2010-01-12 14:35:00,21.81,21.81,21.8,21.8,3700.0,15.8481,15.8481,15.8409,15.8409,3700.0
2010-01-12 14:40:00,21.81,21.81,21.8,21.8,18700.0,15.8481,15.8481,15.8409,15.8409,18700.0
2010-01-12 14:45:00,21.81,21.83,21.8,21.83,22700.0,15.8481,15.8627,15.8409,15.8627,22700.0
2010-01-12 14:50:00,21.83,21.84,21.82,21.82,24100.0,15.8627,15.8699,15.8554,15.8554,24100.0
2010-01-12 14:55:00,21.83,21.85,21.82,21.83,48800.0,15.8627,15.8772,15.8554,15.8627,48800.0
2010-01-12 15:00:00,21.83,21.84,21.81,21.81,15100.0,15.8627,15.8699,15.8481,15.8481,15100.0
2010-01-12 15:05:00,21.81,21.82,21.81,21.81,11500.0,15.8481,15.8554,15.8481,15.8481,11500.0
2010-01-12 15:10:00,21.81,21.82,21.81,21.81,6900.0,15.8481,15.8554,15.8481,15.8481,6900.0
2010-01-12 15:15:00,21.81,21.84,21.81,21.84,40900.0,15.8481,15.8699,15.8481,15.8699,40900.0
2010-01-12 15:20:00,21.83,21.84,21.82,21.83,47200.0,15.8627,15.8699,15.8554,15.8627,47200.0
2010-01-12 15:25:00,21.83,21.84,21.83,21.83,5700.0,15.8627,15.8699,15.8627,15.8627,5700.0
2010-01-12 15:30:00,21.83,21.84,21.82,21.82,41300.0,15.8627,15.8699,15.8554,15.8554,41300.0
2010-01-12 15:35:00,21.82,21.83,21.8,21.81,67300.0,15.8554,15.8627,15.8409,15.8481,67300.0
2010-01-12 15:40:00,21.81,21.82,21.8,21.81,64300.0,15.8481,15.8554,15.8409,15.8481,64300.0
2010-01-12 15:45:00,21.8,21.84,21.8,21.83,78600.0,15.8409,15.8699,15.8409,15.8627,78600.0
2010-01-12 15:50:00,21.83,21.85,21.82,21.83,125800.0,15.8627,15.8772,15.8554,15.8627,125800.0
2010-01-12 15:55:00,21.82,21.86,21.82,21.85,228500.0,15.8554,15.8845,15.8554,15.8772,228500.0
2010-01-13 09:30:00,21.99,21.99,21.77,21.8,60000.0,15.9789,15.9789,15.8191,15.8409,60000.0
2010-01-13 09:35:00,21.81,21.89,21.8,21.88,29300.0,15.8481,15.9063,15.8409,15.899,29300.0
2010-01-13 09:40:00,21.89,21.89,21.81,21.84,51500.0,15.9063,15.9063,15.8481,15.8699,51500.0
2010-01-13 09:45:00,21.84,21.9,21.83,21.87,56800.0,15.8699,15.9135,15.8627,15.8917,56800.0
2010-01-13 09:50:00,21.87,21.96,21.86,21.95,56100.0,15.8917,15.9571,15.8845,15.9499,56100.0
2010-01-13 09:55:00,21.94,21.95,21.91,21.91,22000.0,15.9426,15.9499,15.9208,15.9208,22000.0
2010-01-13 10:00:00,21.91,21.95,21.87,21.95,26700.0,15.9208,15.9499,15.8917,15.9499,26700.0
2010-01-13 10:05:00,21.95,21.95,21.91,21.95,18300.0,15.9499,15.9499,15.9208,15.9499,18300.0
2010-01-13 10:10:00,21.95,21.95,21.93,21.94,8900.0,15.9499,15.9499,15.9353,15.9426,8900.0
2010-01-13 10:15:00,21.95,21.95,21.9,21.9,15400.0,15.9499,15.9499,15.9135,15.9135,15400.0
2010-01-13 10:20:00,21.91,21.91,21.8,21.83,41100.0,15.9208,15.9208,15.8409,15.8627,41100.0
2010-01-13 10:25:00,21.83,21.83,21.81,21.81,8700.0,15.8627,15.8627,15.8481,15.8481,8700.0
2010-01-13 10:30:00,21.8,21.84,21.8,21.83,25400.0,15.8409,15.8699,15.8409,15.8627,25400.0
2010-01-13 10:35:00,21.83,21.84,21.8,21.81,54400.0,15.8627,15.8699,15.8409,15.8481,54400.0
2010-01-13 10:40:00,21.81,21.83,21.81,21.83,10600.0,15.8481,15.8627,15.8481,15.8627,10600.0
2010-01-13 10:45:00,21.82,21.83,21.8,21.8,22800.0,15.8554,15.8627,15.8409,15.8409,22800.0
2010-01-13 10:50:00,21.8,21.82,21.8,21.82,27400.0,15.8409,15.8554,15.8409,15.8554,27400.0
2010-01-13 10:55:00,21.82,21.83,21.82,21.83,22300.0,15.8554,15.8627,15.8554,15.8627,22300.0
2010-01-13 11:00:00,21.83,21.84,21.81,21.81,24000.0,15.8627,15.8699,15.8481,15.8481,24000.0
2010-01-13 11:05:00,21.81,21.82,21.8,21.8,19700.0,15.8481,15.8554,15.8409,15.8409,19700.0
2010-01-13 11:10:00,21.8,21.81,21.8,21.81,56200.0,15.8409,15.8481,15.8409,15.8481,56200.0
2010-01-13 11:15:00,21.81,21.82,21.81,21.81,14700.0,15.8481,15.8554,15.8481,15.8481,14700.0
2010-01-13 11:20:00,21.82,21.88,21.81,21.85,26100.0,15.8554,15.899,15.8481,15.8772,26100.0
2010-01-13 11:25:00,21.85,21.89,21.85,21.87,22900.0,15.8772,15.9063,15.8772,15.8917,22900.0
2010-01-13 11:30:00,21.88,21.91,21.87,21.9,17300.0,15.899,15.9208,15.8917,15.9135,17300.0
2010-01-13 11:35:00,21.91,21.91,21.9,21.91,15900.0,15.9208,15.9208,15.9135,15.9208,15900.0
2010-01-13 11:40:00,21.91,21.93,21.9,21.92,11100.0,15.9208,15.9353,15.9135,15.9281,11100.0
2010-01-13 11:45:00,21.93,21.93,21.91,21.91,8100.0,15.9353,15.9353,15.9208,15.9208,8100.0
2010-01-13 11:50:00,21.92,21.93,21.88,21.88,69900.0,15.9281,15.9353,15.899,15.899,69900.0
2010-01-13 11:55:00,21.88,21.89,21.88,21.89,6400.0,15.899,15.9063,15.899,15.9063,6400.0
2010-01-13 12:00:00,21.89,21.92,21.89,21.91,28500.0,15.9063,15.9281,15.9063,15.9208,28500.0
2010-01-13 12:05:00,21.91,21.92,21.91,21.91,15100.0,15.9208,15.9281,15.9208,15.9208,15100.0
2010-01-13 12:10:00,21.92,21.92,21.9,21.9,6000.0,15.9281,15.9281,15.9135,15.9135,6000.0
2010-01-13 12:15:00,21.91,21.91,21.9,21.9,3700.0,15.9208,15.9208,15.9135,15.9135,3700.0
2010-01-13 12:20:00,21.91,21.91,21.9,21.91,5300.0,15.9208,15.9208,15.9135,15.9208,5300.0
2010-01-13 12:25:00,21.91,21.94,21.9,21.93,17700.0,15.9208,15.9426,15.9135,15.9353,17700.0
2010-01-13 12:30:00,21.94,21.96,21.94,21.95,15900.0,15.9426,15.9571,15.9426,15.9499,15900.0
2010-01-13 12:35:00,21.95,21.96,21.94,21.95,22600.0,15.9499,15.9571,15.9426,15.9499,22600.0
2010-01-13 12:40:00,21.95,21.95,21.94,21.95,22000.0,15.9499,15.9499,15.9426,15.9499,22000.0
2010-01-13 12:45:00,21.95,21.95,21.94,21.95,22300.0,15.9499,15.9499,15.9426,15.9499,22300.0
2010-01-13 12:50:00,21.95,21.97,21.94,21.97,16200.0,15.9499,15.9644,15.9426,15.9644,16200.0
2010-01-13 12:55:00,21.97,21.99,21.96,21.99,34800.0,15.9644,15.9789,15.9571,15.9789,34800.0
2010-01-13 13:00:00,21.99,21.99,21.96,21.97,28000.0,15.9789,15.9789,15.9571,15.9644,28000.0
2010-01-13 13:05:00,21.97,21.99,21.96,21.99,43500.0,15.9644,15.9789,15.9571,15.9789,43500.0
2010-01-13 13:10:00,21.99,21.99,21.98,21.99,5900.0,15.9789,15.9789,15.9717,15.9789,5900.0
2010-01-13 13:15:00,21.99,21.99,21.94,21.94,51500.0,15.9789,15.9789,15.9426,15.9426,51500.0
2010-01-13 13:20:00,21.95,21.95,21.92,21.92,7900.0,15.9499,15.9499,15.9281,15.9281,7900.0
2010-01-13 13:25:00,21.92,21.93,21.92,21.92,1800.0,15.9281,15.9353,15.9281,15.9281,1800.0
2010-01-13 13:30:00,21.93,21.94,21.92,21.94,8900.0,15.9353,15.9426,15.9281,15.9426,8900.0
2010-01-13 13:35:00,21.94,21.94,21.93,21.94,2700.0,15.9426,15.9426,15.9353,15.9426,2700.0
2010-01-13 13:40:00,21.94,21.94,21.93,21.93,3600.0,15.9426,15.9426,15.9353,15.9353,3600.0
2010-01-13 13:45:00,21.94,21.94,21.93,21.93,7800.0,15.9426,15.9426,15.9353,15.9353,7800.0
2010-01-13 13:50:00,21.94,21.94,21.91,21.94,52600.0,15.9426,15.9426,15.9208,15.9426,52600.0
2010-01-13 13:55:00,21.94,21.94,21.93,21.94,5100.0,15.9426,15.9426,15.9353,15.9426,5100.0
2010-01-13 14:00:00,21.94,21.94,21.91,21.91,26400.0,15.9426,15.9426,15.9208,15.9208,26400.0
2010-01-13 14:05:00,21.92,21.92,21.89,21.89,18000.0,15.9281,15.9281,15.9063,15.9063,18000.0
2010-01-13 14:10:00,21.9,21.9,21.89,21.89,9600.0,15.9135,15.9135,15.9063,15.9063,9600.0
2010-01-13 14:15:00,21.9,21.9,21.85,21.86,48200.0,15.9135,15.9135,15.8772,15.8845,48200.0
2010-01-13 14:20:00,21.86,21.87,21.85,21.87,26200.0,15.8845,15.8917,15.8772,15.8917,26200.0
2010-01-13 14:25:00,21.87,21.89,21.86,21.89,9300.0,15.8917,15.9063,15.8845,15.9063,9300.0
2010-01-13 14:30:00,21.89,21.89,21.88,21.89,13300.0,15.9063,15.9063,15.899,15.9063,13300.0
2010-01-13 14:35:00,21.89,21.89,21.88,21.89,12400.0,15.9063,15.9063,15.899,15.9063,12400.0
2010-01-13 14:40:00,21.89,21.89,21.88,21.89,12100.0,15.9063,15.9063,15.899,15.9063,12100.0
2010-01-13 14:45:00,21.88,21.89,21.84,21.85,85900.0,15.899,15.9063,15.8699,15.8772,85900.0
2010-01-13 14:50:00,21.85,21.86,21.84,21.84,138900.0,15.8772,15.8845,15.8699,15.8699,138900.0
2010-01-13 14:55:00,21.85,21.86,21.84,21.85,43300.0,15.8772,15.8845,15.8699,15.8772,43300.0
2010-01-13 15:00:00,21.85,21.86,21.83,21.84,38800.0,15.8772,15.8845,15.8627,15.8699,38800.0
2010-01-13 15:05:00,21.84,21.85,21.83,21.85,143600.0,15.8699,15.8772,15.8627,15.8772,143600.0
2010-01-13 15:10:00,21.85,21.87,21.84,21.84,112600.0,15.8772,15.8917,15.8699,15.8699,112600.0
2010-01-13 15:15:00,21.83,21.85,21.83,21.85,17300.0,15.8627,15.8772,15.8627,15.8772,17300.0
2010-01-13 15:20:00,21.85,21.85,21.84,21.85,17500.0,15.8772,15.8772,15.8699,15.8772,17500.0
2010-01-13 15:25:00,21.85,21.86,21.84,21.84,43600.0,15.8772,15.8845,15.8699,15.8699,43600.0
2010-01-13 15:30:00,21.85,21.87,21.84,21.87,112900.0,15.8772,15.8917,15.8699,15.8917,112900.0
2010-01-13 15:35:00,21.87,21.87,21.86,21.87,43800.0,15.8917,15.8917,15.8845,15.8917,43800.0
2010-01-13 15:40:00,21.87,21.88,21.85,21.86,66100.0,15.8917,15.899,15.8772,15.8845,66100.0
2010-01-13 15:45:00,21.85,21.85,21.84,21.84,44000.0,15.8772,15.8772,15.8699,15.8699,44000.0
2010-01-13 15:50:00,21.85,21.86,21.82,21.82,281500.0,15.8772,15.8845,15.8554,15.8554,281500.0
2010-01-13 15:55:00,21.82,21.86,21.82,21.85,353200.0,15.8554,15.8845,15.8554,15.8772,353200.0
2010-01-14 09:30:00,21.76,21.87,21.71,21.82,41300.0,15.8118,15.8917,15.7755,15.8554,41300.0
2010-01-14 09:35:00,21.82,21.83,21.77,21.77,6900.0,15.8554,15.8627,15.8191,15.8191,6900.0
2010-01-14 09:40:00,21.77,21.8,21.76,21.79,13000.0,15.8191,15.8409,15.8118,15.8336,13000.0
2010-01-14 09:45:00,21.79,21.8,21.75,21.75,17900.0,15.8336,15.8409,15.8045,15.8045,17900.0
2010-01-14 09:50:00,21.75,21.77,21.75,21.76,24400.0,15.8045,15.8191,15.8045,15.8118,24400.0
2010-01-14 09:55:00,21.76,21.77,21.75,21.77,10300.0,15.8118,15.8191,15.8045,15.8191,10300.0
2010-01-14 10:00:00,21.76,21.79,21.75,21.79,18600.0,15.8118,15.8336,15.8045,15.8336,18600.0
2010-01-14 10:05:00,21.79,21.85,21.79,21.83,24300.0,15.8336,15.8772,15.8336,15.8627,24300.0
2010-01-14 10:10:00,21.84,21.87,21.84,21.87,13500.0,15.8699,15.8917,15.8699,15.8917,13500.0
2010-01-14 10:15:00,21.87,21.87,21.8,21.81,21300.0,15.8917,15.8917,15.8409,15.8481,21300.0
2010-01-14 10:20:00,21.81,21.82,21.8,21.8,17100.0,15.8481,15.8554,15.8409,15.8409,17100.0
2010-01-14 10:25:00,21.8,21.86,21.8,21.86,34800.0,15.8409,15.8845,15.8409,15.8845,34800.0
2010-01-14 10:30:00,21.85,21.88,21.85,21.85,28800.0,15.8772,15.899,15.8772,15.8772,28800.0
2010-01-14 10:35:00,21.85,21.86,21.83,21.85,23900.0,15.8772,15.8845,15.8627,15.8772,23900.0
2010-01-14 10:40:00,21.85,21.86,21.77,21.77,45800.0,15.8772,15.8845,15.8191,15.8191,45800.0
2010-01-14 10:45:00,21.78,21.8,21.76,21.79,18500.0,15.8263,15.8409,15.8118,15.8336,18500.0
2010-01-14 10:50:00,21.8,21.8,21.79,21.8,14700.0,15.8409,15.8409,15.8336,15.8409,14700.0
2010-01-14 10:55:00,21.8,21.8,21.79,21.79,24100.0,15.8409,15.8409,15.8336,15.8336,24100.0
2010-01-14 11:00:00,21.79,21.8,21.79,21.8,25800.0,15.8336,15.8409,15.8336,15.8409,25800.0
2010-01-14 11:05:00,21.8,21.8,21.79,21.79,18400.0,15.8409,15.8409,15.8336,15.8336,18400.0
2010-01-14 11:10:00,21.8,21.81,21.75,21.77,58300.0,15.8409,15.8481,15.8045,15.8191,58300.0
2010-01-14 11:15:00,21.77,21.78,21.77,21.78,4400.0,15.8191,15.8263,15.8191,15.8263,4400.0
2010-01-14 11:20:00,21.77,21.8,21.77,21.79,16200.0,15.8191,15.8409,15.8191,15.8336,16200.0
2010-01-14 11:25:00,21.8,21.8,21.79,21.8,8500.0,15.8409,15.8409,15.8336,15.8409,8500.0
2010-01-14 11:30:00,21.8,21.8,21.79,21.8,4800.0,15.8409,15.8409,15.8336,15.8409,4800.0
2010-01-14 11:35:00,21.8,21.8,21.79,21.8,4300.0,15.8409,15.8409,15.8336,15.8409,4300.0
2010-01-14 11:40:00,21.8,21.8,21.79,21.8,26300.0,15.8409,15.8409,15.8336,15.8409,26300.0
2010-01-14 11:45:00,21.8,21.8,21.79,21.8,17200.0,15.8409,15.8409,15.8336,15.8409,17200.0
2010-01-14 11:50:00,21.8,21.84,21.79,21.83,27000.0,15.8409,15.8699,15.8336,15.8627,27000.0
2010-01-14 11:55:00,21.84,21.85,21.83,21.85,17100.0,15.8699,15.8772,15.8627,15.8772,17100.0
2010-01-14 12:00:00,21.85,21.85,21.84,21.85,3500.0,15.8772,15.8772,15.8699,15.8772,3500.0
2010-01-14 12:05:00,21.85,21.86,21.84,21.86,8900.0,15.8772,15.8845,15.8699,15.8845,8900.0
2010-01-14 12:10:00,21.86,21.86,21.85,21.86,21800.0,15.8845,15.8845,15.8772,15.8845,21800.0
2010-01-14 12:15:00,21.85,21.87,21.85,21.87,8300.0,15.8772,15.8917,15.8772,15.8917,8300.0
2010-01-14 12:20:00,21.87,21.88,21.86,21.87,7000.0,15.8917,15.899,15.8845,15.8917,7000.0
2010-01-14 12:25:00,21.88,21.88,21.87,21.88,4800.0,15.899,15.899,15.8917,15.899,4800.0
2010-01-14 12:30:00,21.87,21.9,21.87,21.9,9300.0,15.8917,15.9135,15.8917,15.9135,9300.0
2010-01-14 12:35:00,21.9,21.9,21.89,21.89,3600.0,15.9135,15.9135,15.9063,15.9063,3600.0
2010-01-14 12:40:00,21.9,21.9,21.87,21.87,19700.0,15.9135,15.9135,15.8917,15.8917,19700.0
2010-01-14 12:45:00,21.87,21.88,21.86,21.87,8900.0,15.8917,15.899,15.8845,15.8917,8900.0
2010-01-14 12:50:00,21.87,21.87,21.86,21.87,6100.0,15.8917,15.8917,15.8845,15.8917,6100.0
2010-01-14 12:55:00,21.87,21.87,21.86,21.87,12700.0,15.8917,15.8917,15.8845,15.8917,12700.0
2010-01-14 13:00:00,21.88,21.89,21.88,21.89,6700.0,15.899,15.9063,15.899,15.9063,6700.0
2010-01-14 13:05:00,21.88,21.92,21.88,21.92,28100.0,15.899,15.9281,15.899,15.9281,28100.0
2010-01-14 13:10:00,21.92,21.93,21.91,21.92,8000.0,15.9281,15.9353,15.9208,15.9281,8000.0
2010-01-14 13:15:00,21.92,21.93,21.92,21.92,3000.0,15.9281,15.9353,15.9281,15.9281,3000.0
2010-01-14 13:20:00,21.93,21.93,21.92,21.92,7600.0,15.9353,15.9353,15.9281,15.9281,7600.0
2010-01-14 13:25:00,21.92,21.93,21.91,21.92,11400.0,15.9281,15.9353,15.9208,15.9281,11400.0
2010-01-14 13:30:00,21.92,21.94,21.91,21.92,35400.0,15.9281,15.9426,15.9208,15.9281,35400.0
2010-01-14 13:35:00,21.93,21.94,21.92,21.94,18400.0,15.9353,15.9426,15.9281,15.9426,18400.0
2010-01-14 13:40:00,21.94,21.94,21.93,21.94,5400.0,15.9426,15.9426,15.9353,15.9426,5400.0
2010-01-14 13:45:00,21.94,21.94,21.93,21.93,6500.0,15.9426,15.9426,15.9353,15.9353,6500.0
2010-01-14 13:50:00,21.94,21.94,21.93,21.94,5800.0,15.9426,15.9426,15.9353,15.9426,5800.0
2010-01-14 13:55:00,21.94,21.94,21.93,21.93,14300.0,15.9426,15.9426,15.9353,15.9353,14300.0
2010-01-14 14:00:00,21.94,21.96,21.93,21.94,91700.0,15.9426,15.9571,15.9353,15.9426,91700.0
2010-01-14 14:05:00,21.94,21.95,21.91,21.92,104200.0,15.9426,15.9499,15.9208,15.9281,104200.0
2010-01-14 14:10:00,21.92,21.95,21.92,21.95,17000.0,15.9281,15.9499,15.9281,15.9499,17000.0
2010-01-14 14:15:00,21.94,21.95,21.94,21.95,7100.0,15.9426,15.9499,15.9426,15.9499,7100.0
2010-01-14 14:20:00,21.94,21.95,21.94,21.94,4500.0,15.9426,15.9499,15.9426,15.9426,4500.0
2010-01-14 14:25:00,21.95,21.95,21.91,21.91,51900.0,15.9499,15.9499,15.9208,15.9208,51900.0
2010-01-14 14:30:00,21.91,21.92,21.91,21.92,10200.0,15.9208,15.9281,15.9208,15.9281,10200.0
2010-01-14 14:35:00,21.91,21.94,21.91,21.94,9900.0,15.9208,15.9426,15.9208,15.9426,9900.0
2010-01-14 14:40:00,21.94,21.95,21.94,21.94,7600.0,15.9426,15.9499,15.9426,15.9426,7600.0
2010-01-14 14:45:00,21.94,21.95,21.94,21.95,8000.0,15.9426,15.9499,15.9426,15.9499,8000.0
2010-01-14 14:50:00,21.95,21.95,21.94,21.95,12300.0,15.9499,15.9499,15.9426,15.9499,12300.0
2010-01-14 14:55:00,21.95,21.96,21.95,21.95,8200.0,15.9499,15.9571,15.9499,15.9499,8200.0
2010-01-14 15:00:00,21.96,21.99,21.95,21.98,17300.0,15.9571,15.9789,15.9499,15.9717,17300.0
2010-01-14 15:05:00,21.99,21.99,21.95,21.95,37500.0,15.9789,15.9789,15.9499,15.9499,37500.0
2010-01-14 15:10:00,21.95,21.98,21.95,21.96,27800.0,15.9499,15.9717,15.9499,15.9571,27800.0
2010-01-14 15:15:00,21.96,21.96,21.94,21.94,21100.0,15.9571,15.9571,15.9426,15.9426,21100.0
2010-01-14 15:20:00,21.94,21.95,21.94,21.95,10400.0,15.9426,15.9499,15.9426,15.9499,10400.0
2010-01-14 15:25:00,21.94,21.95,21.94,21.94,12300.0,15.9426,15.9499,15.9426,15.9426,12300.0
2010-01-14 15:30:00,21.95,21.96,21.94,21.96,28000.0,15.9499,15.9571,15.9426,15.9571,28000.0
2010-01-14 15:35:00,21.96,21.97,21.95,21.96,51600.0,15.9571,15.9644,15.9499,15.9571,51600.0
2010-01-14 15:40:00,21.96,21.96,21.92,21.92,72500.0,15.9571,15.9571,15.9281,15.9281,72500.0
2010-01-14 15:45:00,21.92,21.95,21.92,21.95,47200.0,15.9281,15.9499,15.9281,15.9499,47200.0
2010-01-14 15:50:00,21.94,21.95,21.92,21.93,84700.0,15.9426,15.9499,15.9281,15.9353,84700.0
2010-01-14 15:55:00,21.93,21.99,21.93,21.97,281800.0,15.9353,15.9789,15.9353,15.9644,281800.0
2010-01-15 09:30:00,21.88,21.95,21.78,21.82,520300.0,15.899,15.9499,15.8263,15.8554,520300.0
2010-01-15 09:35:00,21.83,21.84,21.76,21.8,33800.0,15.8627,15.8699,15.8118,15.8409,33800.0
2010-01-15 09:40:00,21.8,21.8,21.75,21.8,19700.0,15.8409,15.8409,15.8045,15.8409,19700.0
2010-01-15 09:45:00,21.79,21.8,21.75,21.75,32400.0,15.8336,15.8409,15.8045,15.8045,32400.0
2010-01-15 09:50:00,21.76,21.84,21.75,21.83,34800.0,15.8118,15.8699,15.8045,15.8627,34800.0
2010-01-15 09:55:00,21.84,21.86,21.8,21.85,42900.0,15.8699,15.8845,15.8409,15.8772,42900.0
2010-01-15 10:00:00,21.85,21.85,21.82,21.83,69700.0,15.8772,15.8772,15.8554,15.8627,69700.0
2010-01-15 10:05:00,21.82,21.84,21.81,21.84,77600.0,15.8554,15.8699,15.8481,15.8699,77600.0
2010-01-15 10:10:00,21.83,21.86,21.81,21.85,62200.0,15.8627,15.8845,15.8481,15.8772,62200.0
2010-01-15 10:15:00,21.85,21.86,21.83,21.84,34500.0,15.8772,15.8845,15.8627,15.8699,34500.0
2010-01-15 10:20:00,21.84,21.86,21.83,21.85,18500.0,15.8699,15.8845,15.8627,15.8772,18500.0
2010-01-15 10:25:00,21.85,21.85,21.83,21.83,17500.0,15.8772,15.8772,15.8627,15.8627,17500.0
2010-01-15 10:30:00,21.83,21.85,21.83,21.83,38100.0,15.8627,15.8772,15.8627,15.8627,38100.0
2010-01-15 10:35:00,21.83,21.84,21.83,21.83,22900.0,15.8627,15.8699,15.8627,15.8627,22900.0
2010-01-15 10:40:00,21.83,21.89,21.82,21.88,75000.0,15.8627,15.9063,15.8554,15.899,75000.0
2010-01-15 10:45:00,21.88,21.88,21.85,21.86,24200.0,15.899,15.899,15.8772,15.8845,24200.0
2010-01-15 10:50:00,21.86,21.87,21.84,21.85,19800.0,15.8845,15.8917,15.8699,15.8772,19800.0
2010-01-15 10:55:00,21.85,21.86,21.84,21.86,17000.0,15.8772,15.8845,15.8699,15.8845,17000.0
2010-01-15 11:00:00,21.86,21.88,21.84,21.87,42600.0,15.8845,15.899,15.8699,15.8917,42600.0
2010-01-15 11:05:00,21.88,21.88,21.87,21.88,10900.0,15.899,15.899,15.8917,15.899,10900.0
2010-01-15 11:10:00,21.88,21.89,21.87,21.87,14900.0,15.899,15.9063,15.8917,15.8917,14900.0
2010-01-15 11:15:00,21.88,21.88,21.84,21.85,48100.0,15.899,15.899,15.8699,15.8772,48100.0
2010-01-15 11:20:00,21.85,21.86,21.81,21.81,85300.0,15.8772,15.8845,15.8481,15.8481,85300.0
2010-01-15 11:25:00,21.82,21.82,21.79,21.79,43800.0,15.8554,15.8554,15.8336,15.8336,43800.0
2010-01-15 11:30:00,21.79,21.8,21.77,21.77,54100.0,15.8336,15.8409,15.8191,15.8191,54100.0
2010-01-15 11:35:00,21.77,21.8,21.76,21.8,53600.0,15.8191,15.8409,15.8118,15.8409,53600.0
2010-01-15 11:40:00,21.79,21.81,21.79,21.8,29700.0,15.8336,15.8481,15.8336,15.8409,29700.0
2010-01-15 11:45:00,21.79,21.8,21.79,21.8,12500.0,15.8336,15.8409,15.8336,15.8409,12500.0
2010-01-15 11:50:00,21.79,21.8,21.78,21.78,17500.0,15.8336,15.8409,15.8263,15.8263,17500.0
2010-01-15 11:55:00,21.78,21.79,21.77,21.78,16400.0,15.8263,15.8336,15.8191,15.8263,16400.0
2010-01-15 12:00:00,21.77,21.79,21.77,21.78,29500.0,15.8191,15.8336,15.8191,15.8263,29500.0
2010-01-15 12:05:00,21.78,21.79,21.78,21.78,1400.0,15.8263,15.8336,15.8263,15.8263,1400.0
2010-01-15 12:10:00,21.79,21.79,21.78,21.78,18600.0,15.8336,15.8336,15.8263,15.8263,18600.0
2010-01-15 12:15:00,21.78,21.79,21.77,21.79,236500.0,15.8263,15.8336,15.8191,15.8336,236500.0
2010-01-15 12:20:00,21.78,21.79,21.78,21.78,42400.0,15.8263,15.8336,15.8263,15.8263,42400.0
2010-01-15 12:25:00,21.79,21.8,21.77,21.79,75700.0,15.8336,15.8409,15.8191,15.8336,75700.0
2010-01-15 12:30:00,21.79,21.81,21.78,21.8,66900.0,15.8336,15.8481,15.8263,15.8409,66900.0
2010-01-15 12:35:00,21.8,21.82,21.79,21.8,28800.0,15.8409,15.8554,15.8336,15.8409,28800.0
2010-01-15 12:40:00,21.81,21.81,21.79,21.8,35000.0,15.8481,15.8481,15.8336,15.8409,35000.0
2010-01-15 12:45:00,21.8,21.83,21.8,21.82,88800.0,15.8409,15.8627,15.8409,15.8554,88800.0
2010-01-15 12:50:00,21.83,21.83,21.8,21.82,51500.0,15.8627,15.8627,15.8409,15.8554,51500.0
2010-01-15 12:55:00,21.81,21.82,21.81,21.81,32900.0,15.8481,15.8554,15.8481,15.8481,32900.0
2010-01-15 13:00:00,21.81,21.82,21.8,21.81,64200.0,15.8481,15.8554,15.8409,15.8481,64200.0
2010-01-15 13:05:00,21.82,21.83,21.81,21.82,30600.0,15.8554,15.8627,15.8481,15.8554,30600.0
2010-01-15 13:10:00,21.82,21.83,21.82,21.82,2600.0,15.8554,15.8627,15.8554,15.8554,2600.0
2010-01-15 13:15:00,21.83,21.83,21.82,21.83,11800.0,15.8627,15.8627,15.8554,15.8627,11800.0
2010-01-15 13:20:00,21.83,21.83,21.81,21.81,39600.0,15.8627,15.8627,15.8481,15.8481,39600.0
2010-01-15 13:25:00,21.81,21.82,21.81,21.82,16700.0,15.8481,15.8554,15.8481,15.8554,16700.0
2010-01-15 13:30:00,21.81,21.82,21.81,21.81,10000.0,15.8481,15.8554,15.8481,15.8481,10000.0
2010-01-15 13:35:00,21.81,21.82,21.8,21.82,18600.0,15.8481,15.8554,15.8409,15.8554,18600.0
2010-01-15 13:40:00,21.82,21.89,21.8,21.88,335600.0,15.8554,15.9063,15.8409,15.899,335600.0
2010-01-15 13:45:00,21.88,21.89,21.86,21.86,15100.0,15.899,15.9063,15.8845,15.8845,15100.0
2010-01-15 13:50:00,21.86,21.87,21.86,21.86,10200.0,15.8845,15.8917,15.8845,15.8845,10200.0
2010-01-15 13:55:00,21.86,21.86,21.84,21.84,7800.0,15.8845,15.8845,15.8699,15.8699,7800.0
2010-01-15 14:00:00,21.84,21.85,21.83,21.85,25300.0,15.8699,15.8772,15.8627,15.8772,25300.0
2010-01-15 14:05:00,21.85,21.85,21.84,21.84,9100.0,15.8772,15.8772,15.8699,15.8699,9100.0
2010-01-15 14:10:00,21.84,21.85,21.84,21.84,3700.0,15.8699,15.8772,15.8699,15.8699,3700.0
2010-01-15 14:15:00,21.84,21.85,21.84,21.85,10600.0,15.8699,15.8772,15.8699,15.8772,10600.0
2010-01-15 14:20:00,21.84,21.85,21.84,21.84,24200.0,15.8699,15.8772,15.8699,15.8699,24200.0
2010-01-15 14:25:00,21.84,21.84,21.83,21.84,29000.0,15.8699,15.8699,15.8627,15.8699,29000.0
2010-01-15 14:30:00,21.84,21.85,21.84,21.84,32900.0,15.8699,15.8772,15.8699,15.8699,32900.0
2010-01-15 14:35:00,21.84,21.85,21.84,21.84,6600.0,15.8699,15.8772,15.8699,15.8699,6600.0
2010-01-15 14:40:00,21.84,21.85,21.84,21.85,19500.0,15.8699,15.8772,15.8699,15.8772,19500.0
2010-01-15 14:45:00,21.84,21.85,21.84,21.84,44600.0,15.8699,15.8772,15.8699,15.8699,44600.0
2010-01-15 14:50:00,21.84,21.85,21.83,21.85,64600.0,15.8699,15.8772,15.8627,15.8772,64600.0
2010-01-15 14:55:00,21.85,21.85,21.83,21.84,32300.0,15.8772,15.8772,15.8627,15.8699,32300.0
2010-01-15 15:00:00,21.85,21.85,21.84,21.84,8900.0,15.8772,15.8772,15.8699,15.8699,8900.0
2010-01-15 15:05:00,21.85,21.85,21.84,21.84,16100.0,15.8772,15.8772,15.8699,15.8699,16100.0
2010-01-15 15:10:00,21.84,21.85,21.83,21.84,57800.0,15.8699,15.8772,15.8627,15.8699,57800.0
2010-01-15 15:15:00,21.84,21.85,21.84,21.84,12300.0,15.8699,15.8772,15.8699,15.8699,12300.0
2010-01-15 15:20:00,21.84,21.85,21.84,21.84,13100.0,15.8699,15.8772,15.8699,15.8699,13100.0
2010-01-15 15:25:00,21.84,21.85,21.84,21.84,18200.0,15.8699,15.8772,15.8699,15.8699,18200.0
2010-01-15 15:30:00,21.84,21.85,21.84,21.84,17300.0,15.8699,15.8772,15.8699,15.8699,17300.0
2010-01-15 15:35:00,21.84,21.85,21.84,21.85,8000.0,15.8699,15.8772,15.8699,15.8772,8000.0
2010-01-15 15:40:00,21.85,21.85,21.84,21.84,24400.0,15.8772,15.8772,15.8699,15.8699,24400.0
2010-01-15 15:45:00,21.84,21.85,21.84,21.84,67300.0,15.8699,15.8772,15.8699,15.8699,67300.0
2010-01-15 15:50:00,21.84,21.9,21.84,21.89,321900.0,15.8699,15.9135,15.8699,15.9063,321900.0
2010-01-15 15:55:00,21.9,21.9,21.86,21.87,156700.0,15.9135,15.9135,15.8845,15.8917,156700.0
2010-01-19 09:30:00,21.85,21.98,21.79,21.84,41200.0,15.8772,15.9717,15.8336,15.8699,41200.0
2010-01-19 09:35:00,21.84,21.85,21.82,21.85,42200.0,15.8699,15.8772,15.8554,15.8772,42200.0
2010-01-19 09:40:00,21.85,21.89,21.8,21.88,29600.0,15.8772,15.9063,15.8409,15.899,29600.0
2010-01-19 09:45:00,21.88,21.93,21.86,21.86,24300.0,15.899,15.9353,15.8845,15.8845,24300.0
2010-01-19 09:50:00,21.87,21.87,21.83,21.85,42600.0,15.8917,15.8917,15.8627,15.8772,42600.0
2010-01-19 09:55:00,21.85,21.86,21.84,21.84,23600.0,15.8772,15.8845,15.8699,15.8699,23600.0
2010-01-19 10:00:00,21.85,21.87,21.83,21.85,74200.0,15.8772,15.8917,15.8627,15.8772,74200.0
2010-01-19 10:05:00,21.85,21.87,21.84,21.87,68500.0,15.8772,15.8917,15.8699,15.8917,68500.0
2010-01-19 10:10:00,21.87,21.9,21.84,21.9,367800.0,15.8917,15.9135,15.8699,15.9135,367800.0
2010-01-19 10:15:00,21.91,21.92,21.9,21.9,24800.0,15.9208,15.9281,15.9135,15.9135,24800.0
2010-01-19 10:20:00,21.9,21.91,21.89,21.9,21200.0,15.9135,15.9208,15.9063,15.9135,21200.0
2010-01-19 10:25:00,21.91,21.92,21.89,21.91,65800.0,15.9208,15.9281,15.9063,15.9208,65800.0
2010-01-19 10:30:00,21.91,21.96,21.91,21.94,32600.0,15.9208,15.9571,15.9208,15.9426,32600.0
2010-01-19 10:35:00,21.95,21.95,21.92,21.92,29800.0,15.9499,15.9499,15.9281,15.9281,29800.0
2010-01-19 10:40:00,21.93,21.97,21.92,21.95,52800.0,15.9353,15.9644,15.9281,15.9499,52800.0
2010-01-19 10:45:00,21.96,21.96,21.93,21.94,23300.0,15.9571,15.9571,15.9353,15.9426,23300.0
2010-01-19 10:50:00,21.94,21.94,21.93,21.93,18600.0,15.9426,15.9426,15.9353,15.9353,18600.0
2010-01-19 10:55:00,21.94,21.94,21.92,21.93,16900.0,15.9426,15.9426,15.9281,15.9353,16900.0
2010-01-19 11:00:00,21.92,21.93,21.92,21.93,10900.0,15.9281,15.9353,15.9281,15.9353,10900.0
2010-01-19 11:05:00,21.92,21.93,21.92,21.92,5900.0,15.9281,15.9353,15.9281,15.9281,5900.0
2010-01-19 11:10:00,21.92,21.93,21.91,21.91,10800.0,15.9281,15.9353,15.9208,15.9208,10800.0
2010-01-19 11:15:00,21.92,21.92,21.9,21.9,20800.0,15.9281,15.9281,15.9135,15.9135,20800.0
2010-01-19 11:20:00,21.9,21.91,21.89,21.9,60400.0,15.9135,15.9208,15.9063,15.9135,60400.0
2010-01-19 11:25:00,21.9,21.91,21.9,21.9,15700.0,15.9135,15.9208,15.9135,15.9135,15700.0
2010-01-19 11:30:00,21.9,21.91,21.9,21.9,4700.0,15.9135,15.9208,15.9135,15.9135,4700.0
2010-01-19 11:35:00,21.9,21.91,21.89,21.9,57300.0,15.9135,15.9208,15.9063,15.9135,57300.0
2010-01-19 11:40:00,21.9,21.91,21.9,21.9,8800.0,15.9135,15.9208,15.9135,15.9135,8800.0
2010-01-19 11:45:00,21.91,21.95,21.9,21.95,46700.0,15.9208,15.9499,15.9135,15.9499,46700.0
2010-01-19 11:50:00,21.95,21.96,21.92,21.92,34700.0,15.9499,15.9571,15.9281,15.9281,34700.0
2010-01-19 11:55:00,21.92,21.93,21.91,21.91,16500.0,15.9281,15.9353,15.9208,15.9208,16500.0
2010-01-19 12:00:00,21.91,21.93,21.9,21.91,65700.0,15.9208,15.9353,15.9135,15.9208,65700.0
2010-01-19 12:05:00,21.91,21.92,21.9,21.91,26000.0,15.9208,15.9281,15.9135,15.9208,26000.0
2010-01-19 12:10:00,21.92,21.95,21.91,21.95,43200.0,15.9281,15.9499,15.9208,15.9499,43200.0
2010-01-19 12:15:00,21.95,21.95,21.94,21.95,6700.0,15.9499,15.9499,15.9426,15.9499,6700.0
2010-01-19 12:20:00,21.95,21.96,21.94,21.96,20500.0,15.9499,15.9571,15.9426,15.9571,20500.0
2010-01-19 12:25:00,21.95,21.96,21.95,21.95,8700.0,15.9499,15.9571,15.9499,15.9499,8700.0
2010-01-19 12:30:00,21.96,21.96,21.95,21.95,1800.0,15.9571,15.9571,15.9499,15.9499,1800.0
2010-01-19 12:35:00,21.95,21.96,21.95,21.96,8700.0,15.9499,15.9571,15.9499,15.9571,8700.0
2010-01-19 12:40:00,21.96,21.96,21.95,21.96,3400.0,15.9571,15.9571,15.9499,15.9571,3400.0
2010-01-19 12:45:00,21.95,21.96,21.93,21.93,46400.0,15.9499,15.9571,15.9353,15.9353,46400.0
2010-01-19 12:50:00,21.93,21.94,21.93,21.94,17800.0,15.9353,15.9426,15.9353,15.9426,17800.0
2010-01-19 12:55:00,21.93,21.94,21.92,21.92,31500.0,15.9353,15.9426,15.9281,15.9281,31500.0
2010-01-19 13:00:00,21.92,21.93,21.92,21.92,29700.0,15.9281,15.9353,15.9281,15.9281,29700.0
2010-01-19 13:05:00,21.92,21.93,21.92,21.92,19800.0,15.9281,15.9353,15.9281,15.9281,19800.0
2010-01-19 13:10:00,21.92,21.95,21.92,21.94,103400.0,15.9281,15.9499,15.9281,15.9426,103400.0
2010-01-19 13:15:00,21.94,21.95,21.92,21.93,50400.0,15.9426,15.9499,15.9281,15.9353,50400.0
2010-01-19 13:20:00,21.94,21.94,21.92,21.93,78300.0,15.9426,15.9426,15.9281,15.9353,78300.0
2010-01-19 13:25:00,21.93,21.94,21.92,21.94,104400.0,15.9353,15.9426,15.9281,15.9426,104400.0
2010-01-19 13:30:00,21.93,21.94,21.93,21.93,6200.0,15.9353,15.9426,15.9353,15.9353,6200.0
2010-01-19 13:35:00,21.93,21.95,21.92,21.94,55700.0,15.9353,15.9499,15.9281,15.9426,55700.0
2010-01-19 13:40:00,21.95,21.95,21.94,21.95,7700.0,15.9499,15.9499,15.9426,15.9499,7700.0
2010-01-19 13:45:00,21.94,21.95,21.94,21.94,5200.0,15.9426,15.9499,15.9426,15.9426,5200.0
2010-01-19 13:50:00,21.94,21.95,21.94,21.94,9600.0,15.9426,15.9499,15.9426,15.9426,9600.0
2010-01-19 13:55:00,21.94,21.95,21.94,21.94,7800.0,15.9426,15.9499,15.9426,15.9426,7800.0
2010-01-19 14:00:00,21.94,21.95,21.93,21.94,64600.0,15.9426,15.9499,15.9353,15.9426,64600.0
2010-01-19 14:05:00,21.94,21.96,21.94,21.96,22300.0,15.9426,15.9571,15.9426,15.9571,22300.0
2010-01-19 14:10:00,21.95,21.97,21.95,21.96,20000.0,15.9499,15.9644,15.9499,15.9571,20000.0
2010-01-19 14:15:00,21.97,21.97,21.96,21.96,18400.0,15.9644,15.9644,15.9571,15.9571,18400.0
2010-01-19 14:20:00,21.97,21.97,21.96,21.96,6700.0,15.9644,15.9644,15.9571,15.9571,6700.0
2010-01-19 14:25:00,21.97,21.97,21.96,21.96,16500.0,15.9644,15.9644,15.9571,15.9571,16500.0
2010-01-19 14:30:00,21.96,21.97,21.95,21.95,36700.0,15.9571,15.9644,15.9499,15.9499,36700.0
2010-01-19 14:35:00,21.95,21.96,21.95,21.95,23600.0,15.9499,15.9571,15.9499,15.9499,23600.0
2010-01-19 14:40:00,21.95,21.96,21.95,21.96,6800.0,15.9499,15.9571,15.9499,15.9571,6800.0
2010-01-19 14:45:00,21.96,21.96,21.95,21.95,12100.0,15.9571,15.9571,15.9499,15.9499,12100.0
2010-01-19 14:50:00,21.96,21.96,21.95,21.96,6200.0,15.9571,15.9571,15.9499,15.9571,6200.0
2010-01-19 14:55:00,21.95,21.96,21.95,21.96,22800.0,15.9499,15.9571,15.9499,15.9571,22800.0
2010-01-19 15:00:00,21.96,21.96,21.94,21.95,407800.0,15.9571,15.9571,15.9426,15.9499,407800.0
2010-01-19 15:05:00,21.95,21.98,21.94,21.98,192300.0,15.9499,15.9717,15.9426,15.9717,192300.0
2010-01-19 15:10:00,21.97,21.98,21.97,21.97,8800.0,15.9644,15.9717,15.9644,15.9644,8800.0
2010-01-19 15:15:00,21.98,21.98,21.97,21.97,13800.0,15.9717,15.9717,15.9644,15.9644,13800.0
2010-01-19 15:20:00,21.97,21.99,21.97,21.98,88200.0,15.9644,15.9789,15.9644,15.9717,88200.0
2010-01-19 15:25:00,21.99,22.0,21.98,21.99,119100.0,15.9789,15.9862,15.9717,15.9789,119100.0
2010-01-19 15:30:00,21.99,22.0,21.98,21.99,99600.0,15.9789,15.9862,15.9717,15.9789,99600.0
2010-01-19 15:35:00,21.99,22.01,21.98,22.0,152200.0,15.9789,15.9935,15.9717,15.9862,152200.0
2010-01-19 15:40:00,22.01,22.01,22.0,22.01,60800.0,15.9935,15.9935,15.9862,15.9935,60800.0
2010-01-19 15:45:00,22.0,22.01,21.99,22.0,90300.0,15.9862,15.9935,15.9789,15.9862,90300.0
2010-01-19 15:50:00,21.99,22.0,21.99,21.99,110900.0,15.9789,15.9862,15.9789,15.9789,110900.0
2010-01-19 15:55:00,21.99,22.01,21.99,21.99,271700.0,15.9789,15.9935,15.9789,15.9789,271700.0
2010-01-20 09:30:00,21.93,21.93,21.71,21.76,68200.0,15.9353,15.9353,15.7755,15.8118,68200.0
2010-01-20 09:35:00,21.73,21.74,21.65,21.67,56600.0,15.79,15.7973,15.7319,15.7464,56600.0
2010-01-20 09:40:00,21.67,21.73,21.64,21.67,54800.0,15.7464,15.79,15.7246,15.7464,54800.0
2010-01-20 09:45:00,21.66,21.75,21.63,21.75,131200.0,15.7391,15.8045,15.7173,15.8045,131200.0
2010-01-20 09:50:00,21.75,21.76,21.74,21.75,21000.0,15.8045,15.8118,15.7973,15.8045,21000.0
2010-01-20 09:55:00,21.74,21.75,21.71,21.71,26500.0,15.7973,15.8045,15.7755,15.7755,26500.0
2010-01-20 10:00:00,21.71,21.75,21.7,21.75,72100.0,15.7755,15.8045,15.7682,15.8045,72100.0
2010-01-20 10:05:00,21.74,21.75,21.71,21.73,59600.0,15.7973,15.8045,15.7755,15.79,59600.0
2010-01-20 10:10:00,21.73,21.74,21.72,21.73,16200.0,15.79,15.7973,15.7827,15.79,16200.0
2010-01-20 10:15:00,21.73,21.76,21.72,21.76,66200.0,15.79,15.8118,15.7827,15.8118,66200.0
2010-01-20 10:20:00,21.75,21.78,21.68,21.68,45700.0,15.8045,15.8263,15.7537,15.7537,45700.0
2010-01-20 10:25:00,21.68,21.71,21.66,21.69,40800.0,15.7537,15.7755,15.7391,15.7609,40800.0
2010-01-20 10:30:00,21.68,21.73,21.67,21.72,26700.0,15.7537,15.79,15.7464,15.7827,26700.0
2010-01-20 10:35:00,21.72,21.75,21.71,21.73,66400.0,15.7827,15.8045,15.7755,15.79,66400.0
2010-01-20 10:40:00,21.74,21.75,21.7,21.73,38600.0,15.7973,15.8045,15.7682,15.79,38600.0
2010-01-20 10:45:00,21.74,21.74,21.71,21.73,31700.0,15.7973,15.7973,15.7755,15.79,31700.0
2010-01-20 10:50:00,21.72,21.76,21.71,21.75,47700.0,15.7827,15.8118,15.7755,15.8045,47700.0
2010-01-20 10:55:00,21.76,21.81,21.73,21.8,80800.0,15.8118,15.8481,15.79,15.8409,80800.0
2010-01-20 11:00:00,21.81,21.81,21.74,21.78,74800.0,15.8481,15.8481,15.7973,15.8263,74800.0
2010-01-20 11:05:00,21.77,21.8,21.74,21.76,36500.0,15.8191,15.8409,15.7973,15.8118,36500.0
2010-01-20 11:10:00,21.76,21.76,21.73,21.74,16000.0,15.8118,15.8118,15.79,15.7973,16000.0
2010-01-20 11:15:00,21.74,21.81,21.72,21.78,51000.0,15.7973,15.8481,15.7827,15.8263,51000.0
2010-01-20 11:20:00,21.78,21.78,21.75,21.75,13200.0,15.8263,15.8263,15.8045,15.8045,13200.0
2010-01-20 11:25:00,21.74,21.79,21.73,21.78,18000.0,15.7973,15.8336,15.79,15.8263,18000.0
2010-01-20 11:30:00,21.78,21.78,21.75,21.75,10700.0,15.8263,15.8263,15.8045,15.8045,10700.0
2010-01-20 11:35:00,21.76,21.76,21.71,21.72,13400.0,15.8118,15.8118,15.7755,15.7827,13400.0
2010-01-20 11:40:00,21.72,21.73,21.68,21.69,16100.0,15.7827,15.79,15.7537,15.7609,16100.0
2010-01-20 11:45:00,21.68,21.71,21.68,21.7,15700.0,15.7537,15.7755,15.7537,15.7682,15700.0
2010-01-20 11:50:00,21.69,21.71,21.68,21.71,32200.0,15.7609,15.7755,15.7537,15.7755,32200.0
2010-01-20 11:55:00,21.7,21.71,21.69,21.69,9300.0,15.7682,15.7755,15.7609,15.7609,9300.0
2010-01-20 12:00:00,21.69,21.7,21.67,21.67,18600.0,15.7609,15.7682,15.7464,15.7464,18600.0
2010-01-20 12:05:00,21.67,21.71,21.67,21.7,10000.0,15.7464,15.7755,15.7464,15.7682,10000.0
2010-01-20 12:10:00,21.71,21.73,21.7,21.73,12700.0,15.7755,15.79,15.7682,15.79,12700.0
2010-01-20 12:15:00,21.73,21.73,21.71,21.71,9800.0,15.79,15.79,15.7755,15.7755,9800.0
2010-01-20 12:20:00,21.71,21.72,21.7,21.71,13500.0,15.7755,15.7827,15.7682,15.7755,13500.0
2010-01-20 12:25:00,21.72,21.73,21.71,21.72,9700.0,15.7827,15.79,15.7755,15.7827,9700.0
2010-01-20 12:30:00,21.72,21.73,21.71,21.71,9400.0,15.7827,15.79,15.7755,15.7755,9400.0
2010-01-20 12:35:00,21.72,21.72,21.71,21.72,4300.0,15.7827,15.7827,15.7755,15.7827,4300.0
2010-01-20 12:40:00,21.72,21.73,21.69,21.69,42400.0,15.7827,15.79,15.7609,15.7609,42400.0
2010-01-20 12:45:00,21.7,21.72,21.7,21.72,11600.0,15.7682,15.7827,15.7682,15.7827,11600.0
2010-01-20 12:50:00,21.72,21.75,21.72,21.74,6300.0,15.7827,15.8045,15.7827,15.7973,6300.0
2010-01-20 12:55:00,21.75,21.75,21.71,21.72,15600.0,15.8045,15.8045,15.7755,15.7827,15600.0
2010-01-20 13:00:00,21.73,21.75,21.73,21.74,7300.0,15.79,15.8045,15.79,15.7973,7300.0
2010-01-20 13:05:00,21.74,21.76,21.73,21.74,24200.0,15.7973,15.8118,15.79,15.7973,24200.0
2010-01-20 13:10:00,21.74,21.74,21.7,21.7,28600.0,15.7973,15.7973,15.7682,15.7682,28600.0
2010-01-20 13:15:00,21.71,21.72,21.7,21.72,16600.0,15.7755,15.7827,15.7682,15.7827,16600.0
2010-01-20 13:20:00,21.72,21.75,21.72,21.74,11900.0,15.7827,15.8045,15.7827,15.7973,11900.0
2010-01-20 13:25:00,21.74,21.74,21.73,21.74,11300.0,15.7973,15.7973,15.79,15.7973,11300.0
2010-01-20 13:30:00,21.74,21.79,21.73,21.79,12600.0,15.7973,15.8336,15.79,15.8336,12600.0
2010-01-20 13:35:00,21.78,21.81,21.78,21.78,21500.0,15.8263,15.8481,15.8263,15.8263,21500.0
2010-01-20 13:40:00,21.78,21.8,21.77,21.79,32400.0,15.8263,15.8409,15.8191,15.8336,32400.0
2010-01-20 13:45:00,21.79,21.8,21.77,21.77,13100.0,15.8336,15.8409,15.8191,15.8191,13100.0
2010-01-20 13:50:00,21.77,21.81,21.77,21.8,25600.0,15.8191,15.8481,15.8191,15.8409,25600.0
2010-01-20 13:55:00,21.81,21.81,21.8,21.81,9700.0,15.8481,15.8481,15.8409,15.8481,9700.0
2010-01-20 14:00:00,21.8,21.81,21.79,21.8,30100.0,15.8409,15.8481,15.8336,15.8409,30100.0
2010-01-20 14:05:00,21.8,21.8,21.79,21.79,15100.0,15.8409,15.8409,15.8336,15.8336,15100.0
2010-01-20 14:10:00,21.79,21.8,21.78,21.78,21600.0,15.8336,15.8409,15.8263,15.8263,21600.0
2010-01-20 14:15:00,21.78,21.79,21.76,21.78,18000.0,15.8263,15.8336,15.8118,15.8263,18000.0
2010-01-20 14:20:00,21.77,21.78,21.77,21.78,11500.0,15.8191,15.8263,15.8191,15.8263,11500.0
2010-01-20 14:25:00,21.79,21.8,21.73,21.76,95000.0,15.8336,15.8409,15.79,15.8118,95000.0
2010-01-20 14:30:00,21.76,21.79,21.76,21.79,10500.0,15.8118,15.8336,15.8118,15.8336,10500.0
2010-01-20 14:35:00,21.79,21.82,21.78,21.78,22500.0,15.8336,15.8554,15.8263,15.8263,22500.0
2010-01-20 14:40:00,21.79,21.79,21.78,21.78,6300.0,15.8336,15.8336,15.8263,15.8263,6300.0
2010-01-20 14:45:00,21.79,21.8,21.78,21.78,16000.0,15.8336,15.8409,15.8263,15.8263,16000.0
2010-01-20 14:50:00,21.78,21.8,21.77,21.78,23500.0,15.8263,15.8409,15.8191,15.8263,23500.0
2010-01-20 14:55:00,21.78,21.79,21.76,21.76,23500.0,15.8263,15.8336,15.8118,15.8118,23500.0
2010-01-20 15:00:00,21.76,21.77,21.76,21.77,13000.0,15.8118,15.8191,15.8118,15.8191,13000.0
2010-01-20 15:05:00,21.76,21.77,21.74,21.74,28700.0,15.8118,15.8191,15.7973,15.7973,28700.0
2010-01-20 15:10:00,21.75,21.75,21.74,21.74,11600.0,15.8045,15.8045,15.7973,15.7973,11600.0
2010-01-20 15:15:00,21.74,21.75,21.73,21.74,25800.0,15.7973,15.8045,15.79,15.7973,25800.0
2010-01-20 15:20:00,21.74,21.78,21.73,21.77,33300.0,15.7973,15.8263,15.79,15.8191,33300.0
2010-01-20 15:25:00,21.77,21.78,21.74,21.75,31200.0,15.8191,15.8263,15.7973,15.8045,31200.0
2010-01-20 15:30:00,21.75,21.78,21.72,21.73,71000.0,15.8045,15.8263,15.7827,15.79,71000.0
2010-01-20 15:35:00,21.72,21.76,21.72,21.76,45300.0,15.7827,15.8118,15.7827,15.8118,45300.0
2010-01-20 15:40:00,21.76,21.76,21.74,21.76,55400.0,15.8118,15.8118,15.7973,15.8118,55400.0
2010-01-20 15:45:00,21.75,21.79,21.75,21.78,65800.0,15.8045,15.8336,15.8045,15.8263,65800.0
2010-01-20 15:50:00,21.78,21.8,21.78,21.8,56800.0,15.8263,15.8409,15.8263,15.8409,56800.0
2010-01-20 15:55:00,21.8,21.83,21.79,21.82,198000.0,15.8409,15.8627,15.8336,15.8554,198000.0
2010-01-21 09:30:00,21.84,21.9,21.76,21.8,29600.0,15.8699,15.9135,15.8118,15.8409,29600.0
2010-01-21 09:35:00,21.81,21.91,21.8,21.88,25400.0,15.8481,15.9208,15.8409,15.899,25400.0
2010-01-21 09:40:00,21.91,21.91,21.87,21.87,21200.0,15.9208,15.9208,15.8917,15.8917,21200.0
2010-01-21 09:45:00,21.87,21.88,21.83,21.85,17300.0,15.8917,15.899,15.8627,15.8772,17300.0
2010-01-21 09:50:00,21.86,21.86,21.77,21.77,20500.0,15.8845,15.8845,15.8191,15.8191,20500.0
2010-01-21 09:55:00,21.79,21.79,21.75,21.75,25600.0,15.8336,15.8336,15.8045,15.8045,25600.0
2010-01-21 10:00:00,21.76,21.82,21.75,21.81,35200.0,15.8118,15.8554,15.8045,15.8481,35200.0
2010-01-21 10:05:00,21.82,21.83,21.79,21.79,29800.0,15.8554,15.8627,15.8336,15.8336,29800.0
2010-01-21 10:10:00,21.79,21.82,21.77,21.81,38000.0,15.8336,15.8554,15.8191,15.8481,38000.0
2010-01-21 10:15:00,21.82,21.85,21.81,21.85,16300.0,15.8554,15.8772,15.8481,15.8772,16300.0
2010-01-21 10:20:00,21.85,21.85,21.74,21.74,64700.0,15.8772,15.8772,15.7973,15.7973,64700.0
2010-01-21 10:25:00,21.74,21.74,21.65,21.66,71300.0,15.7973,15.7973,15.7319,15.7391,71300.0
2010-01-21 10:30:00,21.65,21.68,21.6,21.65,88100.0,15.7319,15.7537,15.6955,15.7319,88100.0
2010-01-21 10:35:00,21.64,21.66,21.6,21.66,69800.0,15.7246,15.7391,15.6955,15.7391,69800.0
2010-01-21 10:40:00,21.65,21.67,21.64,21.65,29900.0,15.7319,15.7464,15.7246,15.7319,29900.0
2010-01-21 10:45:00,21.65,21.68,21.64,21.68,29400.0,15.7319,15.7537,15.7246,15.7537,29400.0
2010-01-21 10:50:00,21.68,21.68,21.64,21.66,35500.0,15.7537,15.7537,15.7246,15.7391,35500.0
2010-01-21 10:55:00,21.67,21.72,21.67,21.72,11100.0,15.7464,15.7827,15.7464,15.7827,11100.0
2010-01-21 11:00:00,21.71,21.76,21.71,21.75,37800.0,15.7755,15.8118,15.7755,15.8045,37800.0
2010-01-21 11:05:00,21.75,21.76,21.64,21.65,39400.0,15.8045,15.8118,15.7246,15.7319,39400.0
2010-01-21 11:10:00,21.66,21.66,21.63,21.64,33700.0,15.7391,15.7391,15.7173,15.7246,33700.0
2010-01-21 11:15:00,21.63,21.63,21.58,21.61,26500.0,15.7173,15.7173,15.681,15.7028,26500.0
2010-01-21 11:20:00,21.6,21.65,21.6,21.62,42100.0,15.6955,15.7319,15.6955,15.7101,42100.0
2010-01-21 11:25:00,21.62,21.63,21.61,21.62,23500.0,15.7101,15.7173,15.7028,15.7101,23500.0
2010-01-21 11:30:00,21.62,21.63,21.56,21.59,36500.0,15.7101,15.7173,15.6665,15.6883,36500.0
2010-01-21 11:35:00,21.59,21.59,21.5,21.52,54200.0,15.6883,15.6883,15.6229,15.6374,54200.0
2010-01-21 11:40:00,21.52,21.52,21.42,21.43,79600.0,15.6374,15.6374,15.5648,15.572,79600.0
2010-01-21 11:45:00,21.42,21.52,21.42,21.42,65000.0,15.5648,15.6374,15.5648,15.5648,65000.0
2010-01-21 11:50:00,21.42,21.5,21.41,21.43,40400.0,15.5648,15.6229,15.5575,15.572,40400.0
2010-01-21 11:55:00,21.43,21.52,21.39,21.5,159200.0,15.572,15.6374,15.543,15.6229,159200.0
2010-01-21 12:00:00,21.5,21.66,21.5,21.63,75100.0,15.6229,15.7391,15.6229,15.7173,75100.0
2010-01-21 12:05:00,21.63,21.66,21.61,21.64,25300.0,15.7173,15.7391,15.7028,15.7246,25300.0
2010-01-21 12:10:00,21.64,21.75,21.64,21.75,67700.0,15.7246,15.8045,15.7246,15.8045,67700.0
2010-01-21 12:15:00,21.75,21.75,21.69,21.69,18100.0,15.8045,15.8045,15.7609,15.7609,18100.0
2010-01-21 12:20:00,21.69,21.74,21.69,21.72,14900.0,15.7609,15.7973,15.7609,15.7827,14900.0
2010-01-21 12:25:00,21.72,21.73,21.7,21.72,23500.0,15.7827,15.79,15.7682,15.7827,23500.0
2010-01-21 12:30:00,21.72,21.73,21.69,21.71,24200.0,15.7827,15.79,15.7609,15.7755,24200.0
2010-01-21 12:35:00,21.71,21.72,21.71,21.72,8800.0,15.7755,15.7827,15.7755,15.7827,8800.0
2010-01-21 12:40:00,21.72,21.76,21.71,21.75,36900.0,15.7827,15.8118,15.7755,15.8045,36900.0
2010-01-21 12:45:00,21.74,21.77,21.73,21.74,20900.0,15.7973,15.8191,15.79,15.7973,20900.0
2010-01-21 12:50:00,21.73,21.73,21.7,21.71,22500.0,15.79,15.79,15.7682,15.7755,22500.0
2010-01-21 12:55:00,21.71,21.8,21.71,21.74,84900.0,15.7755,15.8409,15.7755,15.7973,84900.0
2010-01-21 13:00:00,21.74,21.75,21.69,21.72,18800.0,15.7973,15.8045,15.7609,15.7827,18800.0
2010-01-21 13:05:00,21.72,21.72,21.71,21.72,10100.0,15.7827,15.7827,15.7755,15.7827,10100.0
2010-01-21 13:10:00,21.71,21.72,21.71,21.72,10400.0,15.7755,15.7827,15.7755,15.7827,10400.0
2010-01-21 13:15:00,21.72,21.73,21.71,21.73,15100.0,15.7827,15.79,15.7755,15.79,15100.0
2010-01-21 13:20:00,21.72,21.81,21.72,21.79,81500.0,15.7827,15.8481,15.7827,15.8336,81500.0
2010-01-21 13:25:00,21.79,21.81,21.79,21.81,63600.0,15.8336,15.8481,15.8336,15.8481,63600.0
2010-01-21 13:30:00,21.81,21.85,21.79,21.85,34200.0,15.8481,15.8772,15.8336,15.8772,34200.0
2010-01-21 13:35:00,21.85,21.85,21.83,21.84,19000.0,15.8772,15.8772,15.8627,15.8699,19000.0
2010-01-21 13:40:00,21.84,21.84,21.79,21.82,43300.0,15.8699,15.8699,15.8336,15.8554,43300.0
2010-01-21 13:45:00,21.82,21.84,21.81,21.83,36400.0,15.8554,15.8699,15.8481,15.8627,36400.0
2010-01-21 13:50:00,21.83,21.84,21.8,21.81,25600.0,15.8627,15.8699,15.8409,15.8481,25600.0
2010-01-21 13:55:00,21.82,21.84,21.8,21.84,36200.0,15.8554,15.8699,15.8409,15.8699,36200.0
2010-01-21 14:00:00,21.84,21.86,21.79,21.81,41400.0,15.8699,15.8845,15.8336,15.8481,41400.0
2010-01-21 14:05:00,21.81,21.82,21.79,21.8,36000.0,15.8481,15.8554,15.8336,15.8409,36000.0
2010-01-21 14:10:00,21.79,21.79,21.74,21.74,17400.0,15.8336,15.8336,15.7973,15.7973,17400.0
2010-01-21 14:15:00,21.74,21.75,21.74,21.74,6400.0,15.7973,15.8045,15.7973,15.7973,6400.0
2010-01-21 14:20:00,21.75,21.82,21.74,21.81,126000.0,15.8045,15.8554,15.7973,15.8481,126000.0
2010-01-21 14:25:00,21.82,21.87,21.81,21.86,67300.0,15.8554,15.8917,15.8481,15.8845,67300.0
2010-01-21 14:30:00,21.85,21.9,21.85,21.87,89000.0,15.8772,15.9135,15.8772,15.8917,89000.0
2010-01-21 14:35:00,21.88,21.9,21.86,21.89,45000.0,15.899,15.9135,15.8845,15.9063,45000.0
2010-01-21 14:40:00,21.88,21.91,21.86,21.86,51000.0,15.899,15.9208,15.8845,15.8845,51000.0
2010-01-21 14:45:00,21.86,21.87,21.86,21.86,19800.0,15.8845,15.8917,15.8845,15.8845,19800.0
2010-01-21 14:50:00,21.86,21.87,21.83,21.83,34400.0,15.8845,15.8917,15.8627,15.8627,34400.0
2010-01-21 14:55:00,21.83,21.87,21.83,21.85,55900.0,15.8627,15.8917,15.8627,15.8772,55900.0
2010-01-21 15:00:00,21.85,21.86,21.79,21.8,95800.0,15.8772,15.8845,15.8336,15.8409,95800.0
2010-01-21 15:05:00,21.81,21.84,21.79,21.82,63400.0,15.8481,15.8699,15.8336,15.8554,63400.0
2010-01-21 15:10:00,21.82,21.83,21.81,21.83,32600.0,15.8554,15.8627,15.8481,15.8627,32600.0
2010-01-21 15:15:00,21.83,21.84,21.81,21.84,48500.0,15.8627,15.8699,15.8481,15.8699,48500.0
2010-01-21 15:20:00,21.83,21.89,21.83,21.89,194200.0,15.8627,15.9063,15.8627,15.9063,194200.0
2010-01-21 15:25:00,21.89,21.94,21.88,21.94,181700.0,15.9063,15.9426,15.899,15.9426,181700.0
2010-01-21 15:30:00,21.94,21.95,21.93,21.94,100500.0,15.9426,15.9499,15.9353,15.9426,100500.0
2010-01-21 15:35:00,21.95,21.95,21.85,21.88,179500.0,15.9499,15.9499,15.8772,15.899,179500.0
2010-01-21 15:40:00,21.87,21.92,21.87,21.92,103300.0,15.8917,15.9281,15.8917,15.9281,103300.0
2010-01-21 15:45:00,21.91,21.98,21.91,21.93,198500.0,15.9208,15.9717,15.9208,15.9353,198500.0
2010-01-21 15:50:00,21.92,21.93,21.88,21.91,201800.0,15.9281,15.9353,15.899,15.9208,201800.0
2010-01-21 15:55:00,21.92,21.92,21.88,21.9,302300.0,15.9281,15.9281,15.899,15.9135,302300.0
2010-01-22 09:30:00,21.91,22.1,21.77,22.07,65500.0,15.9208,16.0589,15.8191,16.0371,65500.0
2010-01-22 09:35:00,22.06,22.06,21.98,21.99,30000.0,16.0298,16.0298,15.9717,15.9789,30000.0
2010-01-22 09:40:00,21.99,22.04,21.96,21.96,46900.0,15.9789,16.0153,15.9571,15.9571,46900.0
2010-01-22 09:45:00,21.95,21.96,21.89,21.92,36100.0,15.9499,15.9571,15.9063,15.9281,36100.0
2010-01-22 09:50:00,21.92,22.04,21.92,22.02,57400.0,15.9281,16.0153,15.9281,16.0007,57400.0
2010-01-22 09:55:00,22.03,22.07,21.98,22.01,58500.0,16.008,16.0371,15.9717,15.9935,58500.0
2010-01-22 10:00:00,22.01,22.04,21.98,21.98,81800.0,15.9935,16.0153,15.9717,15.9717,81800.0
2010-01-22 10:05:00,21.99,22.01,21.87,21.91,70100.0,15.9789,15.9935,15.8917,15.9208,70100.0
2010-01-22 10:10:00,21.91,21.96,21.87,21.88,95700.0,15.9208,15.9571,15.8917,15.899,95700.0
2010-01-22 10:15:00,21.88,21.93,21.88,21.91,71000.0,15.899,15.9353,15.899,15.9208,71000.0
2010-01-22 10:20:00,21.92,21.95,21.91,21.94,44900.0,15.9281,15.9499,15.9208,15.9426,44900.0
2010-01-22 10:25:00,21.94,22.02,21.94,22.01,44500.0,15.9426,16.0007,15.9426,15.9935,44500.0
2010-01-22 10:30:00,22.01,22.04,21.98,21.99,56000.0,15.9935,16.0153,15.9717,15.9789,56000.0
2010-01-22 10:35:00,21.98,22.01,21.98,22.0,37400.0,15.9717,15.9935,15.9717,15.9862,37400.0
2010-01-22 10:40:00,22.0,22.04,21.95,21.95,34100.0,15.9862,16.0153,15.9499,15.9499,34100.0
2010-01-22 10:45:00,21.95,21.95,21.91,21.94,31500.0,15.9499,15.9499,15.9208,15.9426,31500.0
2010-01-22 10:50:00,21.95,21.98,21.95,21.98,23700.0,15.9499,15.9717,15.9499,15.9717,23700.0
2010-01-22 10:55:00,21.97,22.01,21.97,22.01,33700.0,15.9644,15.9935,15.9644,15.9935,33700.0
2010-01-22 11:00:00,22.01,22.09,22.0,22.04,66200.0,15.9935,16.0516,15.9862,16.0153,66200.0
2010-01-22 11:05:00,22.04,22.09,22.03,22.04,39700.0,16.0153,16.0516,16.008,16.0153,39700.0
2010-01-22 11:10:00,22.04,22.04,21.99,22.0,47100.0,16.0153,16.0153,15.9789,15.9862,47100.0
2010-01-22 11:15:00,22.0,22.0,21.98,21.99,15800.0,15.9862,15.9862,15.9717,15.9789,15800.0
2010-01-22 11:20:00,21.99,21.99,21.97,21.97,21000.0,15.9789,15.9789,15.9644,15.9644,21000.0
2010-01-22 11:25:00,21.97,22.0,21.97,21.99,32500.0,15.9644,15.9862,15.9644,15.9789,32500.0
2010-01-22 11:30:00,21.99,21.99,21.97,21.99,30500.0,15.9789,15.9789,15.9644,15.9789,30500.0
2010-01-22 11:35:00,21.98,21.99,21.93,21.94,34300.0,15.9717,15.9789,15.9353,15.9426,34300.0
2010-01-22 11:40:00,21.94,21.97,21.94,21.97,28400.0,15.9426,15.9644,15.9426,15.9644,28400.0
2010-01-22 11:45:00,21.97,21.98,21.95,21.96,48500.0,15.9644,15.9717,15.9499,15.9571,48500.0
2010-01-22 11:50:00,21.97,21.99,21.96,21.97,22100.0,15.9644,15.9789,15.9571,15.9644,22100.0
2010-01-22 11:55:00,21.97,21.97,21.93,21.93,13400.0,15.9644,15.9644,15.9353,15.9353,13400.0
2010-01-22 12:00:00,21.93,21.94,21.93,21.93,5900.0,15.9353,15.9426,15.9353,15.9353,5900.0
2010-01-22 12:05:00,21.94,21.94,21.93,21.93,10200.0,15.9426,15.9426,15.9353,15.9353,10200.0
2010-01-22 12:10:00,21.93,21.95,21.93,21.95,43200.0,15.9353,15.9499,15.9353,15.9499,43200.0
2010-01-22 12:15:00,21.95,21.96,21.94,21.95,10700.0,15.9499,15.9571,15.9426,15.9499,10700.0
2010-01-22 12:20:00,21.95,21.96,21.94,21.94,21300.0,15.9499,15.9571,15.9426,15.9426,21300.0
2010-01-22 12:25:00,21.94,21.95,21.94,21.94,26500.0,15.9426,15.9499,15.9426,15.9426,26500.0
2010-01-22 12:30:00,21.94,21.97,21.94,21.97,18900.0,15.9426,15.9644,15.9426,15.9644,18900.0
2010-01-22 12:35:00,21.97,21.97,21.96,21.97,17700.0,15.9644,15.9644,15.9571,15.9644,17700.0
2010-01-22 12:40:00,21.98,21.98,21.97,21.98,12300.0,15.9717,15.9717,15.9644,15.9717,12300.0
2010-01-22 12:45:00,21.98,21.98,21.97,21.98,20400.0,15.9717,15.9717,15.9644,15.9717,20400.0
2010-01-22 12:50:00,21.97,21.98,21.96,21.97,28600.0,15.9644,15.9717,15.9571,15.9644,28600.0
2010-01-22 12:55:00,21.97,21.97,21.96,21.97,16300.0,15.9644,15.9644,15.9571,15.9644,16300.0
2010-01-22 13:00:00,21.97,21.97,21.94,21.94,41100.0,15.9644,15.9644,15.9426,15.9426,41100.0
2010-01-22 13:05:00,21.94,21.95,21.91,21.92,35000.0,15.9426,15.9499,15.9208,15.9281,35000.0
2010-01-22 13:10:00,21.91,21.92,21.91,21.92,23300.0,15.9208,15.9281,15.9208,15.9281,23300.0
2010-01-22 13:15:00,21.92,21.93,21.91,21.93,25200.0,15.9281,15.9353,15.9208,15.9353,25200.0
2010-01-22 13:20:00,21.94,21.94,21.93,21.93,3500.0,15.9426,15.9426,15.9353,15.9353,3500.0
2010-01-22 13:25:00,21.93,21.96,21.93,21.94,76400.0,15.9353,15.9571,15.9353,15.9426,76400.0
2010-01-22 13:30:00,21.94,21.95,21.94,21.94,23300.0,15.9426,15.9499,15.9426,15.9426,23300.0
2010-01-22 13:35:00,21.95,21.95,21.92,21.92,55500.0,15.9499,15.9499,15.9281,15.9281,55500.0
2010-01-22 13:40:00,21.92,21.93,21.9,21.9,61100.0,15.9281,15.9353,15.9135,15.9135,61100.0
2010-01-22 13:45:00,21.91,21.91,21.9,21.9,36000.0,15.9208,15.9208,15.9135,15.9135,36000.0
2010-01-22 13:50:00,21.9,21.92,21.9,21.91,58700.0,15.9135,15.9281,15.9135,15.9208,58700.0
2010-01-22 13:55:00,21.91,21.93,21.91,21.91,35000.0,15.9208,15.9353,15.9208,15.9208,35000.0
2010-01-22 14:00:00,21.91,21.93,21.91,21.92,21800.0,15.9208,15.9353,15.9208,15.9281,21800.0
2010-01-22 14:05:00,21.92,21.92,21.91,21.92,12400.0,15.9281,15.9281,15.9208,15.9281,12400.0
2010-01-22 14:10:00,21.91,21.93,21.91,21.92,70500.0,15.9208,15.9353,15.9208,15.9281,70500.0
2010-01-22 14:15:00,21.92,21.93,21.91,21.93,28900.0,15.9281,15.9353,15.9208,15.9353,28900.0
2010-01-22 14:20:00,21.93,21.93,21.92,21.92,9300.0,15.9353,15.9353,15.9281,15.9281,9300.0
2010-01-22 14:25:00,21.92,21.94,21.92,21.92,40700.0,15.9281,15.9426,15.9281,15.9281,40700.0
2010-01-22 14:30:00,21.92,21.94,21.9,21.94,35300.0,15.9281,15.9426,15.9135,15.9426,35300.0
2010-01-22 14:35:00,21.94,21.95,21.93,21.94,32100.0,15.9426,15.9499,15.9353,15.9426,32100.0
2010-01-22 14:40:00,21.94,21.94,21.91,21.92,70700.0,15.9426,15.9426,15.9208,15.9281,70700.0
2010-01-22 14:45:00,21.92,21.94,21.91,21.92,42200.0,15.9281,15.9426,15.9208,15.9281,42200.0
2010-01-22 14:50:00,21.92,21.93,21.91,21.93,38000.0,15.9281,15.9353,15.9208,15.9353,38000.0
2010-01-22 14:55:00,21.92,21.93,21.91,21.92,81000.0,15.9281,15.9353,15.9208,15.9281,81000.0
2010-01-22 15:00:00,21.91,21.93,21.91,21.91,67500.0,15.9208,15.9353,15.9208,15.9208,67500.0
2010-01-22 15:05:00,21.91,21.92,21.9,21.91,153300.0,15.9208,15.9281,15.9135,15.9208,153300.0
2010-01-22 15:10:00,21.91,21.92,21.88,21.88,104800.0,15.9208,15.9281,15.899,15.899,104800.0
2010-01-22 15:15:00,21.88,21.89,21.82,21.84,124600.0,15.899,15.9063,15.8554,15.8699,124600.0
2010-01-22 15:20:00,21.85,21.86,21.84,21.86,110600.0,15.8772,15.8845,15.8699,15.8845,110600.0
2010-01-22 15:25:00,21.85,21.86,21.85,21.85,52800.0,15.8772,15.8845,15.8772,15.8772,52800.0
2010-01-22 15:30:00,21.86,21.86,21.85,21.85,81300.0,15.8845,15.8845,15.8772,15.8772,81300.0
2010-01-22 15:35:00,21.85,21.86,21.83,21.84,213900.0,15.8772,15.8845,15.8627,15.8699,213900.0
2010-01-22 15:40:00,21.83,21.86,21.83,21.85,190200.0,15.8627,15.8845,15.8627,15.8772,190200.0
2010-01-22 15:45:00,21.84,21.85,21.8,21.81,246400.0,15.8699,15.8772,15.8409,15.8481,246400.0
2010-01-22 15:50:00,21.81,21.91,21.8,21.9,461300.0,15.8481,15.9208,15.8409,15.9135,461300.0
2010-01-22 15:55:00,21.9,21.91,21.87,21.88,582100.0,15.9135,15.9208,15.8917,15.899,582100.0
2010-01-25 09:30:00,22.09,22.2,22.02,22.05,52900.0,16.0516,16.1315,16.0007,16.0225,52900.0
2010-01-25 09:35:00,22.05,22.11,22.04,22.09,54900.0,16.0225,16.0661,16.0153,16.0516,54900.0
2010-01-25 09:40:00,22.09,22.13,22.04,22.09,75100.0,16.0516,16.0807,16.0153,16.0516,75100.0
2010-01-25 09:45:00,22.08,22.1,21.97,21.97,48300.0,16.0443,16.0589,15.9644,15.9644,48300.0
2010-01-25 09:50:00,21.97,21.99,21.95,21.97,37600.0,15.9644,15.9789,15.9499,15.9644,37600.0
2010-01-25 09:55:00,21.97,22.0,21.97,21.99,37100.0,15.9644,15.9862,15.9644,15.9789,37100.0
2010-01-25 10:00:00,21.99,22.05,21.97,22.0,155000.0,15.9789,16.0225,15.9644,15.9862,155000.0
2010-01-25 10:05:00,22.0,22.01,21.95,21.96,71200.0,15.9862,15.9935,15.9499,15.9571,71200.0
2010-01-25 10:10:00,21.97,21.99,21.91,21.91,60200.0,15.9644,15.9789,15.9208,15.9208,60200.0
2010-01-25 10:15:00,21.91,21.99,21.9,21.99,26800.0,15.9208,15.9789,15.9135,15.9789,26800.0
2010-01-25 10:20:00,21.99,22.01,21.96,22.01,31300.0,15.9789,15.9935,15.9571,15.9935,31300.0
2010-01-25 10:25:00,22.01,22.03,21.99,21.99,32600.0,15.9935,16.008,15.9789,15.9789,32600.0
2010-01-25 10:30:00,21.99,22.01,21.95,21.96,100000.0,15.9789,15.9935,15.9499,15.9571,100000.0
2010-01-25 10:35:00,21.96,21.98,21.95,21.97,35500.0,15.9571,15.9717,15.9499,15.9644,35500.0
2010-01-25 10:40:00,21.97,22.0,21.97,21.99,46500.0,15.9644,15.9862,15.9644,15.9789,46500.0
2010-01-25 10:45:00,22.0,22.03,21.99,22.0,64100.0,15.9862,16.008,15.9789,15.9862,64100.0
2010-01-25 10:50:00,22.01,22.07,22.0,22.07,51300.0,15.9935,16.0371,15.9862,16.0371,51300.0
2010-01-25 10:55:00,22.06,22.07,22.01,22.05,37900.0,16.0298,16.0371,15.9935,16.0225,37900.0
2010-01-25 11:00:00,22.05,22.09,22.05,22.07,52200.0,16.0225,16.0516,16.0225,16.0371,52200.0
2010-01-25 11:05:00,22.07,22.08,22.05,22.06,32600.0,16.0371,16.0443,16.0225,16.0298,32600.0
2010-01-25 11:10:00,22.05,22.07,22.03,22.03,40200.0,16.0225,16.0371,16.008,16.008,40200.0
2010-01-25 11:15:00,22.04,22.09,22.04,22.07,26400.0,16.0153,16.0516,16.0153,16.0371,26400.0
2010-01-25 11:20:00,22.07,22.08,22.06,22.07,19500.0,16.0371,16.0443,16.0298,16.0371,19500.0
2010-01-25 11:25:00,22.08,22.09,22.07,22.08,18900.0,16.0443,16.0516,16.0371,16.0443,18900.0
2010-01-25 11:30:00,22.08,22.08,22.07,22.08,20800.0,16.0443,16.0443,16.0371,16.0443,20800.0
2010-01-25 11:35:00,22.07,22.08,22.01,22.01,31700.0,16.0371,16.0443,15.9935,15.9935,31700.0
2010-01-25 11:40:00,22.01,22.02,21.99,21.99,18700.0,15.9935,16.0007,15.9789,15.9789,18700.0
2010-01-25 11:45:00,21.99,22.0,21.98,21.99,18600.0,15.9789,15.9862,15.9717,15.9789,18600.0
2010-01-25 11:50:00,21.99,22.03,21.99,22.03,45700.0,15.9789,16.008,15.9789,16.008,45700.0
2010-01-25 11:55:00,22.04,22.06,22.02,22.03,25500.0,16.0153,16.0298,16.0007,16.008,25500.0
2010-01-25 12:00:00,22.03,22.03,22.01,22.02,18000.0,16.008,16.008,15.9935,16.0007,18000.0
2010-01-25 12:05:00,22.01,22.07,22.01,22.04,34000.0,15.9935,16.0371,15.9935,16.0153,34000.0
2010-01-25 12:10:00,22.05,22.12,22.04,22.12,47100.0,16.0225,16.0734,16.0153,16.0734,47100.0
2010-01-25 12:15:00,22.12,22.13,22.07,22.07,34500.0,16.0734,16.0807,16.0371,16.0371,34500.0
2010-01-25 12:20:00,22.08,22.15,22.07,22.15,22200.0,16.0443,16.0952,16.0371,16.0952,22200.0
2010-01-25 12:25:00,22.15,22.16,22.13,22.13,33900.0,16.0952,16.1025,16.0807,16.0807,33900.0
2010-01-25 12:30:00,22.14,22.15,22.1,22.1,19600.0,16.0879,16.0952,16.0589,16.0589,19600.0
2010-01-25 12:35:00,22.1,22.12,22.09,22.11,10800.0,16.0589,16.0734,16.0516,16.0661,10800.0
2010-01-25 12:40:00,22.11,22.11,22.1,22.11,6600.0,16.0661,16.0661,16.0589,16.0661,6600.0
2010-01-25 12:45:00,22.1,22.12,22.1,22.12,5500.0,16.0589,16.0734,16.0589,16.0734,5500.0
2010-01-25 12:50:00,22.11,22.11,22.09,22.09,13000.0,16.0661,16.0661,16.0516,16.0516,13000.0
2010-01-25 12:55:00,22.09,22.1,22.09,22.09,1700.0,16.0516,16.0589,16.0516,16.0516,1700.0
2010-01-25 13:00:00,22.09,22.1,22.09,22.09,7300.0,16.0516,16.0589,16.0516,16.0516,7300.0
2010-01-25 13:05:00,22.09,22.1,22.07,22.08,12600.0,16.0516,16.0589,16.0371,16.0443,12600.0
2010-01-25 13:10:00,22.07,22.07,22.05,22.06,17200.0,16.0371,16.0371,16.0225,16.0298,17200.0
2010-01-25 13:15:00,22.06,22.07,22.05,22.06,12600.0,16.0298,16.0371,16.0225,16.0298,12600.0
2010-01-25 13:20:00,22.05,22.06,22.05,22.06,8500.0,16.0225,16.0298,16.0225,16.0298,8500.0
2010-01-25 13:25:00,22.05,22.07,22.03,22.05,28200.0,16.0225,16.0371,16.008,16.0225,28200.0
2010-01-25 13:30:00,22.04,22.04,22.02,22.02,12700.0,16.0153,16.0153,16.0007,16.0007,12700.0
2010-01-25 13:35:00,22.02,22.03,22.01,22.02,14200.0,16.0007,16.008,15.9935,16.0007,14200.0
2010-01-25 13:40:00,22.02,22.03,22.01,22.01,91200.0,16.0007,16.008,15.9935,15.9935,91200.0
2010-01-25 13:45:00,22.01,22.02,22.01,22.02,4900.0,15.9935,16.0007,15.9935,16.0007,4900.0
2010-01-25 13:50:00,22.02,22.02,22.01,22.02,4700.0,16.0007,16.0007,15.9935,16.0007,4700.0
2010-01-25 13:55:00,22.02,22.02,22.01,22.01,5100.0,16.0007,16.0007,15.9935,15.9935,5100.0
2010-01-25 14:00:00,22.02,22.02,21.98,21.99,60100.0,16.0007,16.0007,15.9717,15.9789,60100.0
2010-01-25 14:05:00,21.99,21.99,21.97,21.97,34700.0,15.9789,15.9789,15.9644,15.9644,34700.0
2010-01-25 14:10:00,21.97,21.98,21.97,21.98,14400.0,15.9644,15.9717,15.9644,15.9717,14400.0
2010-01-25 14:15:00,21.98,21.98,21.94,21.94,43400.0,15.9717,15.9717,15.9426,15.9426,43400.0
2010-01-25 14:20:00,21.95,21.95,21.92,21.93,50800.0,15.9499,15.9499,15.9281,15.9353,50800.0
2010-01-25 14:25:00,21.92,21.93,21.92,21.92,24900.0,15.9281,15.9353,15.9281,15.9281,24900.0
2010-01-25 14:30:00,21.92,21.93,21.91,21.93,39700.0,15.9281,15.9353,15.9208,15.9353,39700.0
2010-01-25 14:35:00,21.93,21.93,21.92,21.92,30900.0,15.9353,15.9353,15.9281,15.9281,30900.0
2010-01-25 14:40:00,21.92,21.94,21.91,21.94,35800.0,15.9281,15.9426,15.9208,15.9426,35800.0
2010-01-25 14:45:00,21.94,21.98,21.94,21.98,24200.0,15.9426,15.9717,15.9426,15.9717,24200.0
2010-01-25 14:50:00,21.98,22.01,21.98,22.0,35900.0,15.9717,15.9935,15.9717,15.9862,35900.0
2010-01-25 14:55:00,22.0,22.02,21.99,22.01,21300.0,15.9862,16.0007,15.9789,15.9935,21300.0
2010-01-25 15:00:00,22.02,22.04,22.02,22.03,25400.0,16.0007,16.0153,16.0007,16.008,25400.0
2010-01-25 15:05:00,22.03,22.04,22.02,22.02,26400.0,16.008,16.0153,16.0007,16.0007,26400.0
2010-01-25 15:10:00,22.02,22.04,22.02,22.02,20800.0,16.0007,16.0153,16.0007,16.0007,20800.0
2010-01-25 15:15:00,22.02,22.03,22.02,22.03,19300.0,16.0007,16.008,16.0007,16.008,19300.0
2010-01-25 15:20:00,22.03,22.04,22.02,22.02,38200.0,16.008,16.0153,16.0007,16.0007,38200.0
2010-01-25 15:25:00,22.02,22.03,22.02,22.03,14100.0,16.0007,16.008,16.0007,16.008,14100.0
2010-01-25 15:30:00,22.02,22.03,22.02,22.03,55100.0,16.0007,16.008,16.0007,16.008,55100.0
2010-01-25 15:35:00,22.03,22.05,22.02,22.05,56300.0,16.008,16.0225,16.0007,16.0225,56300.0
2010-01-25 15:40:00,22.05,22.05,21.99,21.99,95000.0,16.0225,16.0225,15.9789,15.9789,95000.0
2010-01-25 15:45:00,21.99,22.0,21.99,21.99,60100.0,15.9789,15.9862,15.9789,15.9789,60100.0
2010-01-25 15:50:00,22.0,22.01,21.99,22.0,114100.0,15.9862,15.9935,15.9789,15.9862,114100.0
2010-01-25 15:55:00,21.99,22.01,21.99,21.99,185300.0,15.9789,15.9935,15.9789,15.9789,185300.0
2010-01-26 09:30:00,21.99,22.0,21.83,21.97,32000.0,15.9789,15.9862,15.8627,15.9644,32000.0
2010-01-26 09:35:00,21.96,22.06,21.94,22.06,22600.0,15.9571,16.0298,15.9426,16.0298,22600.0
2010-01-26 09:40:00,22.06,22.07,22.0,22.03,25300.0,16.0298,16.0371,15.9862,16.008,25300.0
2010-01-26 09:45:00,22.05,22.08,21.99,22.0,30000.0,16.0225,16.0443,15.9789,15.9862,30000.0
2010-01-26 09:50:00,21.99,22.03,21.99,22.03,38500.0,15.9789,16.008,15.9789,16.008,38500.0
2010-01-26 09:55:00,22.02,22.02,21.99,22.01,53100.0,16.0007,16.0007,15.9789,15.9935,53100.0
2010-01-26 10:00:00,22.01,22.05,21.99,22.03,87600.0,15.9935,16.0225,15.9789,16.008,87600.0
2010-01-26 10:05:00,22.04,22.1,22.03,22.09,48400.0,16.0153,16.0589,16.008,16.0516,48400.0
2010-01-26 10:10:00,22.09,22.11,22.04,22.08,33500.0,16.0516,16.0661,16.0153,16.0443,33500.0
2010-01-26 10:15:00,22.08,22.09,22.04,22.05,16300.0,16.0443,16.0516,16.0153,16.0225,16300.0
2010-01-26 10:20:00,22.04,22.07,22.01,22.01,22600.0,16.0153,16.0371,15.9935,15.9935,22600.0
2010-01-26 10:25:00,22.02,22.02,21.99,22.0,54200.0,16.0007,16.0007,15.9789,15.9862,54200.0
2010-01-26 10:30:00,22.0,22.01,21.99,21.99,12100.0,15.9862,15.9935,15.9789,15.9789,12100.0
2010-01-26 10:35:00,22.0,22.03,21.99,22.0,44000.0,15.9862,16.008,15.9789,15.9862,44000.0
2010-01-26 10:40:00,21.99,22.02,21.99,22.02,21800.0,15.9789,16.0007,15.9789,16.0007,21800.0
2010-01-26 10:45:00,22.01,22.04,22.01,22.02,37500.0,15.9935,16.0153,15.9935,16.0007,37500.0
2010-01-26 10:50:00,22.02,22.03,22.01,22.01,36000.0,16.0007,16.008,15.9935,15.9935,36000.0
2010-01-26 10:55:00,22.01,22.05,22.01,22.04,19200.0,15.9935,16.0225,15.9935,16.0153,19200.0
2010-01-26 11:00:00,22.05,22.07,22.04,22.07,27900.0,16.0225,16.0371,16.0153,16.0371,27900.0
2010-01-26 11:05:00,22.08,22.09,22.06,22.09,24000.0,16.0443,16.0516,16.0298,16.0516,24000.0
2010-01-26 11:10:00,22.1,22.11,22.04,22.09,45800.0,16.0589,16.0661,16.0153,16.0516,45800.0
2010-01-26 11:15:00,22.09,22.1,22.06,22.07,14500.0,16.0516,16.0589,16.0298,16.0371,14500.0
2010-01-26 11:20:00,22.06,22.07,22.04,22.06,13300.0,16.0298,16.0371,16.0153,16.0298,13300.0
2010-01-26 11:25:00,22.06,22.08,22.05,22.05,14900.0,16.0298,16.0443,16.0225,16.0225,14900.0
2010-01-26 11:30:00,22.05,22.06,22.04,22.05,34900.0,16.0225,16.0298,16.0153,16.0225,34900.0
2010-01-26 11:35:00,22.04,22.1,22.04,22.09,15000.0,16.0153,16.0589,16.0153,16.0516,15000.0
2010-01-26 11:40:00,22.08,22.09,22.06,22.06,17000.0,16.0443,16.0516,16.0298,16.0298,17000.0
2010-01-26 11:45:00,22.06,22.06,22.02,22.02,29900.0,16.0298,16.0298,16.0007,16.0007,29900.0
2010-01-26 11:50:00,22.02,22.06,22.02,22.06,12100.0,16.0007,16.0298,16.0007,16.0298,12100.0
2010-01-26 11:55:00,22.06,22.07,22.05,22.06,14900.0,16.0298,16.0371,16.0225,16.0298,14900.0
2010-01-26 12:00:00,22.06,22.07,22.06,22.07,7400.0,16.0298,16.0371,16.0298,16.0371,7400.0
2010-01-26 12:05:00,22.06,22.07,22.06,22.07,5700.0,16.0298,16.0371,16.0298,16.0371,5700.0
2010-01-26 12:10:00,22.07,22.08,22.06,22.08,16600.0,16.0371,16.0443,16.0298,16.0443,16600.0
2010-01-26 12:15:00,22.08,22.08,22.04,22.06,48000.0,16.0443,16.0443,16.0153,16.0298,48000.0
2010-01-26 12:20:00,22.05,22.07,22.05,22.07,14700.0,16.0225,16.0371,16.0225,16.0371,14700.0
2010-01-26 12:25:00,22.07,22.07,22.04,22.05,28300.0,16.0371,16.0371,16.0153,16.0225,28300.0
2010-01-26 12:30:00,22.05,22.05,22.03,22.05,14000.0,16.0225,16.0225,16.008,16.0225,14000.0
2010-01-26 12:35:00,22.04,22.05,22.03,22.05,9400.0,16.0153,16.0225,16.008,16.0225,9400.0
2010-01-26 12:40:00,22.05,22.08,22.05,22.08,12700.0,16.0225,16.0443,16.0225,16.0443,12700.0
2010-01-26 12:45:00,22.08,22.08,22.07,22.07,6300.0,16.0443,16.0443,16.0371,16.0371,6300.0
2010-01-26 12:50:00,22.07,22.08,22.07,22.07,23300.0,16.0371,16.0443,16.0371,16.0371,23300.0
2010-01-26 12:55:00,22.08,22.08,22.07,22.07,1400.0,16.0443,16.0443,16.0371,16.0371,1400.0
2010-01-26 13:00:00,22.07,22.08,22.06,22.06,7900.0,16.0371,16.0443,16.0298,16.0298,7900.0
2010-01-26 13:05:00,22.07,22.07,22.03,22.05,62600.0,16.0371,16.0371,16.008,16.0225,62600.0
2010-01-26 13:10:00,22.06,22.06,22.05,22.06,8000.0,16.0298,16.0298,16.0225,16.0298,8000.0
2010-01-26 13:15:00,22.06,22.06,22.02,22.03,41100.0,16.0298,16.0298,16.0007,16.008,41100.0
2010-01-26 13:20:00,22.02,22.03,22.01,22.01,10300.0,16.0007,16.008,15.9935,15.9935,10300.0
2010-01-26 13:25:00,22.01,22.02,21.99,22.0,28300.0,15.9935,16.0007,15.9789,15.9862,28300.0
2010-01-26 13:30:00,22.01,22.01,21.99,22.0,10500.0,15.9935,15.9935,15.9789,15.9862,10500.0
2010-01-26 13:35:00,21.99,22.0,21.96,21.97,38300.0,15.9789,15.9862,15.9571,15.9644,38300.0
2010-01-26 13:40:00,21.97,22.0,21.97,22.0,293300.0,15.9644,15.9862,15.9644,15.9862,293300.0
2010-01-26 13:45:00,22.0,22.01,21.99,22.01,33800.0,15.9862,15.9935,15.9789,15.9935,33800.0
2010-01-26 13:50:00,22.01,22.01,21.99,22.0,152800.0,15.9935,15.9935,15.9789,15.9862,152800.0
2010-01-26 13:55:00,21.99,22.0,21.99,21.99,21900.0,15.9789,15.9862,15.9789,15.9789,21900.0
2010-01-26 14:00:00,22.0,22.0,21.98,21.99,88000.0,15.9862,15.9862,15.9717,15.9789,88000.0
2010-01-26 14:05:00,22.0,22.0,21.97,21.98,102600.0,15.9862,15.9862,15.9644,15.9717,102600.0
2010-01-26 14:10:00,21.98,22.0,21.97,22.0,35700.0,15.9717,15.9862,15.9644,15.9862,35700.0
2010-01-26 14:15:00,22.0,22.0,21.96,21.97,66900.0,15.9862,15.9862,15.9571,15.9644,66900.0
2010-01-26 14:20:00,21.98,21.98,21.97,21.98,26800.0,15.9717,15.9717,15.9644,15.9717,26800.0
2010-01-26 14:25:00,21.97,21.98,21.97,21.97,68100.0,15.9644,15.9717,15.9644,15.9644,68100.0
2010-01-26 14:30:00,21.97,22.01,21.97,21.99,149000.0,15.9644,15.9935,15.9644,15.9789,149000.0
2010-01-26 14:35:00,22.0,22.01,21.98,21.98,125700.0,15.9862,15.9935,15.9717,15.9717,125700.0
2010-01-26 14:40:00,21.99,22.02,21.99,22.01,65900.0,15.9789,16.0007,15.9789,15.9935,65900.0
2010-01-26 14:45:00,22.01,22.03,22.01,22.03,12100.0,15.9935,16.008,15.9935,16.008,12100.0
2010-01-26 14:50:00,22.02,22.03,22.02,22.02,11500.0,16.0007,16.008,16.0007,16.0007,11500.0
2010-01-26 14:55:00,22.02,22.04,22.01,22.01,19600.0,16.0007,16.0153,15.9935,15.9935,19600.0
2010-01-26 15:00:00,22.01,22.01,22.0,22.0,29100.0,15.9935,15.9935,15.9862,15.9862,29100.0
2010-01-26 15:05:00,22.0,22.01,21.99,22.0,77700.0,15.9862,15.9935,15.9789,15.9862,77700.0
2010-01-26 15:10:00,22.0,22.01,22.0,22.0,60700.0,15.9862,15.9935,15.9862,15.9862,60700.0
2010-01-26 15:15:00,22.0,22.02,22.0,22.02,103800.0,15.9862,16.0007,15.9862,16.0007,103800.0
2010-01-26 15:20:00,22.02,22.03,22.0,22.0,42800.0,16.0007,16.008,15.9862,15.9862,42800.0
2010-01-26 15:25:00,22.0,22.02,21.98,21.99,112800.0,15.9862,16.0007,15.9717,15.9789,112800.0
2010-01-26 15:30:00,21.99,22.01,21.99,22.0,202200.0,15.9789,15.9935,15.9789,15.9862,202200.0
2010-01-26 15:35:00,22.0,22.01,22.0,22.01,93900.0,15.9862,15.9935,15.9862,15.9935,93900.0
2010-01-26 15:40:00,22.0,22.01,21.99,22.0,414400.0,15.9862,15.9935,15.9789,15.9862,414400.0
2010-01-26 15:45:00,22.0,22.01,22.0,22.0,176100.0,15.9862,15.9935,15.9862,15.9862,176100.0
2010-01-26 15:50:00,22.01,22.02,21.99,22.0,194400.0,15.9935,16.0007,15.9789,15.9862,194400.0
2010-01-26 15:55:00,22.01,22.01,21.95,21.97,280400.0,15.9935,15.9935,15.9499,15.9644,280400.0
2010-01-27 09:30:00,21.67,21.86,21.66,21.79,48600.0,15.8908,16.0301,15.8835,15.9788,48600.0
2010-01-27 09:35:00,21.79,21.85,21.72,21.74,24100.0,15.9788,16.0228,15.9275,15.9421,24100.0
2010-01-27 09:40:00,21.74,21.79,21.63,21.7,20600.0,15.9421,15.9788,15.8615,15.9128,20600.0
2010-01-27 09:45:00,21.68,21.75,21.68,21.7,12800.0,15.8981,15.9495,15.8981,15.9128,12800.0
2010-01-27 09:50:00,21.69,21.72,21.66,21.71,30300.0,15.9055,15.9275,15.8835,15.9201,30300.0
2010-01-27 09:55:00,21.71,21.72,21.63,21.68,34800.0,15.9201,15.9275,15.8615,15.8981,34800.0
2010-01-27 10:00:00,21.67,21.7,21.61,21.69,29600.0,15.8908,15.9128,15.8468,15.9055,29600.0
2010-01-27 10:05:00,21.69,21.71,21.65,21.66,35300.0,15.9055,15.9201,15.8761,15.8835,35300.0
2010-01-27 10:10:00,21.66,21.67,21.6,21.66,23500.0,15.8835,15.8908,15.8395,15.8835,23500.0
2010-01-27 10:15:00,21.66,21.67,21.6,21.6,26500.0,15.8835,15.8908,15.8395,15.8395,26500.0
2010-01-27 10:20:00,21.6,21.66,21.6,21.65,17200.0,15.8395,15.8835,15.8395,15.8761,17200.0
2010-01-27 10:25:00,21.65,21.68,21.65,21.67,32500.0,15.8761,15.8981,15.8761,15.8908,32500.0
2010-01-27 10:30:00,21.66,21.67,21.6,21.62,39500.0,15.8835,15.8908,15.8395,15.8541,39500.0
2010-01-27 10:35:00,21.63,21.63,21.58,21.58,33800.0,15.8615,15.8615,15.8248,15.8248,33800.0
2010-01-27 10:40:00,21.58,21.65,21.58,21.65,27000.0,15.8248,15.8761,15.8248,15.8761,27000.0
2010-01-27 10:45:00,21.65,21.68,21.61,21.61,41100.0,15.8761,15.8981,15.8468,15.8468,41100.0
2010-01-27 10:50:00,21.64,21.64,21.59,21.61,38000.0,15.8688,15.8688,15.8321,15.8468,38000.0
2010-01-27 10:55:00,21.61,21.66,21.61,21.64,54400.0,15.8468,15.8835,15.8468,15.8688,54400.0
2010-01-27 11:00:00,21.64,21.65,21.62,21.63,52700.0,15.8688,15.8761,15.8541,15.8615,52700.0
2010-01-27 11:05:00,21.63,21.68,21.63,21.65,31700.0,15.8615,15.8981,15.8615,15.8761,31700.0
2010-01-27 11:10:00,21.65,21.67,21.65,21.66,23600.0,15.8761,15.8908,15.8761,15.8835,23600.0
2010-01-27 11:15:00,21.66,21.71,21.61,21.71,48700.0,15.8835,15.9201,15.8468,15.9201,48700.0
2010-01-27 11:20:00,21.7,21.7,21.65,21.68,21200.0,15.9128,15.9128,15.8761,15.8981,21200.0
2010-01-27 11:25:00,21.68,21.7,21.66,21.66,13900.0,15.8981,15.9128,15.8835,15.8835,13900.0
2010-01-27 11:30:00,21.66,21.66,21.65,21.66,6000.0,15.8835,15.8835,15.8761,15.8835,6000.0
2010-01-27 11:35:00,21.66,21.66,21.64,21.66,29500.0,15.8835,15.8835,15.8688,15.8835,29500.0
2010-01-27 11:40:00,21.66,21.71,21.66,21.7,20300.0,15.8835,15.9201,15.8835,15.9128,20300.0
2010-01-27 11:45:00,21.7,21.73,21.7,21.73,16900.0,15.9128,15.9348,15.9128,15.9348,16900.0
2010-01-27 11:50:00,21.71,21.72,21.7,21.71,5900.0,15.9201,15.9275,15.9128,15.9201,5900.0
2010-01-27 11:55:00,21.71,21.74,21.71,21.73,33500.0,15.9201,15.9421,15.9201,15.9348,33500.0
2010-01-27 12:00:00,21.73,21.76,21.73,21.75,12100.0,15.9348,15.9568,15.9348,15.9495,12100.0
2010-01-27 12:05:00,21.76,21.76,21.73,21.73,23200.0,15.9568,15.9568,15.9348,15.9348,23200.0
2010-01-27 12:10:00,21.73,21.74,21.69,21.71,23800.0,15.9348,15.9421,15.9055,15.9201,23800.0
2010-01-27 12:15:00,21.71,21.71,21.63,21.63,15100.0,15.9201,15.9201,15.8615,15.8615,15100.0
2010-01-27 12:20:00,21.63,21.7,21.63,21.67,27800.0,15.8615,15.9128,15.8615,15.8908,27800.0
2010-01-27 12:25:00,21.68,21.69,21.66,21.69,25700.0,15.8981,15.9055,15.8835,15.9055,25700.0
2010-01-27 12:30:00,21.68,21.7,21.68,21.68,11200.0,15.8981,15.9128,15.8981,15.8981,11200.0
2010-01-27 12:35:00,21.69,21.69,21.66,21.67,14800.0,15.9055,15.9055,15.8835,15.8908,14800.0
2010-01-27 12:40:00,21.67,21.68,21.66,21.66,5200.0,15.8908,15.8981,15.8835,15.8835,5200.0
2010-01-27 12:45:00,21.66,21.67,21.64,21.67,22200.0,15.8835,15.8908,15.8688,15.8908,22200.0
2010-01-27 12:50:00,21.66,21.67,21.62,21.64,18900.0,15.8835,15.8908,15.8541,15.8688,18900.0
2010-01-27 12:55:00,21.64,21.67,21.63,21.66,12800.0,15.8688,15.8908,15.8615,15.8835,12800.0
2010-01-27 13:00:00,21.67,21.67,21.66,21.67,4700.0,15.8908,15.8908,15.8835,15.8908,4700.0
2010-01-27 13:05:00,21.67,21.7,21.67,21.7,8700.0,15.8908,15.9128,15.8908,15.9128,8700.0
2010-01-27 13:10:00,21.7,21.7,21.67,21.67,25000.0,15.9128,15.9128,15.8908,15.8908,25000.0
2010-01-27 13:15:00,21.67,21.68,21.66,21.67,17500.0,15.8908,15.8981,15.8835,15.8908,17500.0
2010-01-27 13:20:00,21.66,21.68,21.66,21.68,7000.0,15.8835,15.8981,15.8835,15.8981,7000.0
2010-01-27 13:25:00,21.68,21.69,21.67,21.68,11800.0,15.8981,15.9055,15.8908,15.8981,11800.0
2010-01-27 13:30:00,21.68,21.71,21.68,21.7,5200.0,15.8981,15.9201,15.8981,15.9128,5200.0
2010-01-27 13:35:00,21.7,21.71,21.7,21.7,7900.0,15.9128,15.9201,15.9128,15.9128,7900.0
2010-01-27 13:40:00,21.7,21.71,21.69,21.7,21400.0,15.9128,15.9201,15.9055,15.9128,21400.0
2010-01-27 13:45:00,21.71,21.72,21.7,21.72,9700.0,15.9201,15.9275,15.9128,15.9275,9700.0
2010-01-27 13:50:00,21.71,21.72,21.7,21.7,16800.0,15.9201,15.9275,15.9128,15.9128,16800.0
2010-01-27 13:55:00,21.71,21.72,21.7,21.7,52600.0,15.9201,15.9275,15.9128,15.9128,52600.0
2010-01-27 14:00:00,21.71,21.71,21.7,21.7,26500.0,15.9201,15.9201,15.9128,15.9128,26500.0
2010-01-27 14:05:00,21.7,21.71,21.63,21.63,31200.0,15.9128,15.9201,15.8615,15.8615,31200.0
2010-01-27 14:10:00,21.63,21.64,21.62,21.63,21800.0,15.8615,15.8688,15.8541,15.8615,21800.0
2010-01-27 14:15:00,21.63,21.65,21.57,21.63,42200.0,15.8615,15.8761,15.8175,15.8615,42200.0
2010-01-27 14:20:00,21.63,21.66,21.61,21.62,67000.0,15.8615,15.8835,15.8468,15.8541,67000.0
2010-01-27 14:25:00,21.62,21.62,21.58,21.59,73400.0,15.8541,15.8541,15.8248,15.8321,73400.0
2010-01-27 14:30:00,21.59,21.62,21.58,21.6,30000.0,15.8321,15.8541,15.8248,15.8395,30000.0
2010-01-27 14:35:00,21.6,21.66,21.59,21.62,56400.0,15.8395,15.8835,15.8321,15.8541,56400.0
2010-01-27 14:40:00,21.62,21.69,21.62,21.66,83100.0,15.8541,15.9055,15.8541,15.8835,83100.0
2010-01-27 14:45:00,21.66,21.67,21.62,21.62,39700.0,15.8835,15.8908,15.8541,15.8541,39700.0
2010-01-27 14:50:00,21.62,21.66,21.6,21.63,50800.0,15.8541,15.8835,15.8395,15.8615,50800.0
2010-01-27 14:55:00,21.63,21.69,21.6,21.69,101700.0,15.8615,15.9055,15.8395,15.9055,101700.0
2010-01-27 15:00:00,21.69,21.69,21.63,21.64,78000.0,15.9055,15.9055,15.8615,15.8688,78000.0
2010-01-27 15:05:00,21.64,21.65,21.59,21.62,84700.0,15.8688,15.8761,15.8321,15.8541,84700.0
2010-01-27 15:10:00,21.61,21.62,21.57,21.62,54600.0,15.8468,15.8541,15.8175,15.8541,54600.0
2010-01-27 15:15:00,21.62,21.68,21.59,21.67,58500.0,15.8541,15.8981,15.8321,15.8908,58500.0
2010-01-27 15:20:00,21.67,21.73,21.67,21.72,62800.0,15.8908,15.9348,15.8908,15.9275,62800.0
2010-01-27 15:25:00,21.72,21.78,21.71,21.78,71900.0,15.9275,15.9715,15.9201,15.9715,71900.0
2010-01-27 15:30:00,21.78,21.82,21.77,21.81,54500.0,15.9715,16.0008,15.9641,15.9935,54500.0
2010-01-27 15:35:00,21.81,21.81,21.78,21.79,136500.0,15.9935,15.9935,15.9715,15.9788,136500.0
2010-01-27 15:40:00,21.78,21.85,21.78,21.83,106700.0,15.9715,16.0228,15.9715,16.0081,106700.0
2010-01-27 15:45:00,21.82,21.83,21.78,21.79,113700.0,16.0008,16.0081,15.9715,15.9788,113700.0
2010-01-27 15:50:00,21.79,21.8,21.77,21.78,97600.0,15.9788,15.9861,15.9641,15.9715,97600.0
2010-01-27 15:55:00,21.78,21.8,21.77,21.8,256000.0,15.9715,15.9861,15.9641,15.9861,256000.0
2010-01-28 09:30:00,21.89,21.89,21.76,21.81,23200.0,16.0521,16.0521,15.9568,15.9935,23200.0
2010-01-28 09:35:00,21.83,21.85,21.76,21.8,23000.0,16.0081,16.0228,15.9568,15.9861,23000.0
2010-01-28 09:40:00,21.78,21.8,21.74,21.74,17100.0,15.9715,15.9861,15.9421,15.9421,17100.0
2010-01-28 09:45:00,21.73,21.77,21.73,21.73,32300.0,15.9348,15.9641,15.9348,15.9348,32300.0
2010-01-28 09:50:00,21.74,21.82,21.74,21.8,28900.0,15.9421,16.0008,15.9421,15.9861,28900.0
2010-01-28 09:55:00,21.79,21.83,21.78,21.83,23000.0,15.9788,16.0081,15.9715,16.0081,23000.0
2010-01-28 10:00:00,21.83,21.83,21.73,21.73,27200.0,16.0081,16.0081,15.9348,15.9348,27200.0
2010-01-28 10:05:00,21.72,21.74,21.72,21.73,19000.0,15.9275,15.9421,15.9275,15.9348,19000.0
2010-01-28 10:10:00,21.72,21.73,21.71,21.73,29700.0,15.9275,15.9348,15.9201,15.9348,29700.0
2010-01-28 10:15:00,21.73,21.75,21.71,21.74,18600.0,15.9348,15.9495,15.9201,15.9421,18600.0
2010-01-28 10:20:00,21.75,21.77,21.72,21.72,12400.0,15.9495,15.9641,15.9275,15.9275,12400.0
2010-01-28 10:25:00,21.73,21.8,21.73,21.79,23000.0,15.9348,15.9861,15.9348,15.9788,23000.0
2010-01-28 10:30:00,21.79,21.8,21.74,21.78,29600.0,15.9788,15.9861,15.9421,15.9715,29600.0
2010-01-28 10:35:00,21.78,21.79,21.77,21.79,24900.0,15.9715,15.9788,15.9641,15.9788,24900.0
2010-01-28 10:40:00,21.78,21.79,21.72,21.72,28800.0,15.9715,15.9788,15.9275,15.9275,28800.0
2010-01-28 10:45:00,21.73,21.73,21.65,21.67,23600.0,15.9348,15.9348,15.8761,15.8908,23600.0
2010-01-28 10:50:00,21.66,21.71,21.65,21.7,26300.0,15.8835,15.9201,15.8761,15.9128,26300.0
2010-01-28 10:55:00,21.69,21.69,21.67,21.68,19300.0,15.9055,15.9055,15.8908,15.8981,19300.0
2010-01-28 11:00:00,21.68,21.69,21.62,21.62,21300.0,15.8981,15.9055,15.8541,15.8541,21300.0
2010-01-28 11:05:00,21.62,21.68,21.6,21.64,37900.0,15.8541,15.8981,15.8395,15.8688,37900.0
2010-01-28 11:10:00,21.64,21.7,21.63,21.7,18400.0,15.8688,15.9128,15.8615,15.9128,18400.0
2010-01-28 11:15:00,21.7,21.7,21.66,21.68,15300.0,15.9128,15.9128,15.8835,15.8981,15300.0
2010-01-28 11:20:00,21.67,21.67,21.65,21.67,13000.0,15.8908,15.8908,15.8761,15.8908,13000.0
2010-01-28 11:25:00,21.67,21.7,21.66,21.68,26800.0,15.8908,15.9128,15.8835,15.8981,26800.0
2010-01-28 11:30:00,21.68,21.69,21.59,21.6,48500.0,15.8981,15.9055,15.8321,15.8395,48500.0
2010-01-28 11:35:00,21.59,21.63,21.57,21.63,23600.0,15.8321,15.8615,15.8175,15.8615,23600.0
2010-01-28 11:40:00,21.63,21.64,21.58,21.58,21400.0,15.8615,15.8688,15.8248,15.8248,21400.0
2010-01-28 11:45:00,21.59,21.59,21.55,21.58,32400.0,15.8321,15.8321,15.8028,15.8248,32400.0
2010-01-28 11:50:00,21.57,21.58,21.54,21.57,15500.0,15.8175,15.8248,15.7955,15.8175,15500.0
2010-01-28 11:55:00,21.57,21.64,21.57,21.64,36000.0,15.8175,15.8688,15.8175,15.8688,36000.0
2010-01-28 12:00:00,21.63,21.64,21.57,21.57,21200.0,15.8615,15.8688,15.8175,15.8175,21200.0
2010-01-28 12:05:00,21.58,21.6,21.56,21.59,22800.0,15.8248,15.8395,15.8101,15.8321,22800.0
2010-01-28 12:10:00,21.6,21.61,21.59,21.6,28500.0,15.8395,15.8468,15.8321,15.8395,28500.0
2010-01-28 12:15:00,21.6,21.61,21.59,21.59,13900.0,15.8395,15.8468,15.8321,15.8321,13900.0
2010-01-28 12:20:00,21.59,21.6,21.56,21.57,22900.0,15.8321,15.8395,15.8101,15.8175,22900.0
2010-01-28 12:25:00,21.58,21.6,21.57,21.6,12600.0,15.8248,15.8395,15.8175,15.8395,12600.0
2010-01-28 12:30:00,21.59,21.64,21.59,21.63,26500.0,15.8321,15.8688,15.8321,15.8615,26500.0
2010-01-28 12:35:00,21.64,21.67,21.6,21.66,49000.0,15.8688,15.8908,15.8395,15.8835,49000.0
2010-01-28 12:40:00,21.66,21.67,21.66,21.66,11600.0,15.8835,15.8908,15.8835,15.8835,11600.0
2010-01-28 12:45:00,21.66,21.7,21.66,21.7,12300.0,15.8835,15.9128,15.8835,15.9128,12300.0
2010-01-28 12:50:00,21.69,21.72,21.69,21.71,12400.0,15.9055,15.9275,15.9055,15.9201,12400.0
2010-01-28 12:55:00,21.71,21.72,21.69,21.69,10800.0,15.9201,15.9275,15.9055,15.9055,10800.0
2010-01-28 13:00:00,21.7,21.72,21.66,21.69,27900.0,15.9128,15.9275,15.8835,15.9055,27900.0
2010-01-28 13:05:00,21.69,21.73,21.68,21.72,21200.0,15.9055,15.9348,15.8981,15.9275,21200.0
2010-01-28 13:10:00,21.73,21.73,21.69,21.7,25600.0,15.9348,15.9348,15.9055,15.9128,25600.0
2010-01-28 13:15:00,21.69,21.72,21.68,21.71,32300.0,15.9055,15.9275,15.8981,15.9201,32300.0
2010-01-28 13:20:00,21.72,21.79,21.72,21.79,36800.0,15.9275,15.9788,15.9275,15.9788,36800.0
2010-01-28 13:25:00,21.79,21.8,21.78,21.8,19500.0,15.9788,15.9861,15.9715,15.9861,19500.0
2010-01-28 13:30:00,21.8,21.89,21.79,21.86,120800.0,15.9861,16.0521,15.9788,16.0301,120800.0
2010-01-28 13:35:00,21.86,21.86,21.78,21.83,27800.0,16.0301,16.0301,15.9715,16.0081,27800.0
2010-01-28 13:40:00,21.83,21.86,21.82,21.85,24100.0,16.0081,16.0301,16.0008,16.0228,24100.0
2010-01-28 13:45:00,21.85,21.85,21.8,21.8,8800.0,16.0228,16.0228,15.9861,15.9861,8800.0
2010-01-28 13:50:00,21.8,21.8,21.78,21.78,21200.0,15.9861,15.9861,15.9715,15.9715,21200.0
2010-01-28 13:55:00,21.78,21.78,21.71,21.71,14900.0,15.9715,15.9715,15.9201,15.9201,14900.0
2010-01-28 14:00:00,21.71,21.73,21.7,21.72,24900.0,15.9201,15.9348,15.9128,15.9275,24900.0
2010-01-28 14:05:00,21.73,21.77,21.73,21.75,22600.0,15.9348,15.9641,15.9348,15.9495,22600.0
2010-01-28 14:10:00,21.75,21.76,21.69,21.71,37600.0,15.9495,15.9568,15.9055,15.9201,37600.0
2010-01-28 14:15:00,21.71,21.72,21.66,21.67,27500.0,15.9201,15.9275,15.8835,15.8908,27500.0
2010-01-28 14:20:00,21.67,21.75,21.67,21.75,20700.0,15.8908,15.9495,15.8908,15.9495,20700.0
2010-01-28 14:25:00,21.76,21.79,21.75,21.79,22200.0,15.9568,15.9788,15.9495,15.9788,22200.0
2010-01-28 14:30:00,21.78,21.79,21.75,21.76,39900.0,15.9715,15.9788,15.9495,15.9568,39900.0
2010-01-28 14:35:00,21.76,21.76,21.71,21.73,30600.0,15.9568,15.9568,15.9201,15.9348,30600.0
2010-01-28 14:40:00,21.73,21.78,21.73,21.76,36500.0,15.9348,15.9715,15.9348,15.9568,36500.0
2010-01-28 14:45:00,21.77,21.77,21.74,21.76,34300.0,15.9641,15.9641,15.9421,15.9568,34300.0
2010-01-28 14:50:00,21.77,21.78,21.75,21.76,20200.0,15.9641,15.9715,15.9495,15.9568,20200.0
2010-01-28 14:55:00,21.76,21.78,21.74,21.74,15700.0,15.9568,15.9715,15.9421,15.9421,15700.0
2010-01-28 15:00:00,21.74,21.75,21.73,21.75,20800.0,15.9421,15.9495,15.9348,15.9495,20800.0
2010-01-28 15:05:00,21.75,21.79,21.75,21.77,20900.0,15.9495,15.9788,15.9495,15.9641,20900.0
2010-01-28 15:10:00,21.77,21.79,21.72,21.72,59200.0,15.9641,15.9788,15.9275,15.9275,59200.0
2010-01-28 15:15:00,21.72,21.77,21.71,21.76,52600.0,15.9275,15.9641,15.9201,15.9568,52600.0
2010-01-28 15:20:00,21.76,21.84,21.76,21.84,44800.0,15.9568,16.0155,15.9568,16.0155,44800.0
2010-01-28 15:25:00,21.84,21.84,21.81,21.82,28200.0,16.0155,16.0155,15.9935,16.0008,28200.0
2010-01-28 15:30:00,21.82,21.82,21.79,21.8,44000.0,16.0008,16.0008,15.9788,15.9861,44000.0
2010-01-28 15:35:00,21.79,21.8,21.75,21.78,85800.0,15.9788,15.9861,15.9495,15.9715,85800.0
2010-01-28 15:40:00,21.78,21.83,21.74,21.76,140200.0,15.9715,16.0081,15.9421,15.9568,140200.0
2010-01-28 15:45:00,21.76,21.76,21.7,21.71,96000.0,15.9568,15.9568,15.9128,15.9201,96000.0
2010-01-28 15:50:00,21.71,21.74,21.7,21.7,90500.0,15.9201,15.9421,15.9128,15.9128,90500.0
2010-01-28 15:55:00,21.7,21.71,21.68,21.69,194700.0,15.9128,15.9201,15.8981,15.9055,194700.0
2010-01-29 09:30:00,21.74,21.84,21.63,21.67,52800.0,15.9421,16.0155,15.8615,15.8908,52800.0
2010-01-29 09:35:00,21.68,21.69,21.62,21.67,27300.0,15.8981,15.9055,15.8541,15.8908,27300.0
2010-01-29 09:40:00,21.66,21.76,21.62,21.74,60900.0,15.8835,15.9568,15.8541,15.9421,60900.0
2010-01-29 09:45:00,21.74,21.82,21.71,21.76,41700.0,15.9421,16.0008,15.9201,15.9568,41700.0
2010-01-29 09:50:00,21.76,21.81,21.75,21.8,17900.0,15.9568,15.9935,15.9495,15.9861,17900.0
2010-01-29 09:55:00,21.81,21.83,21.75,21.81,37700.0,15.9935,16.0081,15.9495,15.9935,37700.0
2010-01-29 10:00:00,21.8,21.81,21.79,21.81,19800.0,15.9861,15.9935,15.9788,15.9935,19800.0
2010-01-29 10:05:00,21.81,21.82,21.79,21.8,10100.0,15.9935,16.0008,15.9788,15.9861,10100.0
2010-01-29 10:10:00,21.8,21.83,21.79,21.82,12100.0,15.9861,16.0081,15.9788,16.0008,12100.0
2010-01-29 10:15:00,21.82,21.84,21.82,21.83,9000.0,16.0008,16.0155,16.0008,16.0081,9000.0
2010-01-29 10:20:00,21.82,21.85,21.79,21.83,35800.0,16.0008,16.0228,15.9788,16.0081,35800.0
2010-01-29 10:25:00,21.82,21.86,21.82,21.85,20000.0,16.0008,16.0301,16.0008,16.0228,20000.0
2010-01-29 10:30:00,21.84,21.85,21.79,21.8,32100.0,16.0155,16.0228,15.9788,15.9861,32100.0
2010-01-29 10:35:00,21.8,21.81,21.79,21.8,10100.0,15.9861,15.9935,15.9788,15.9861,10100.0
2010-01-29 10:40:00,21.79,21.8,21.78,21.79,10500.0,15.9788,15.9861,15.9715,15.9788,10500.0
2010-01-29 10:45:00,21.79,21.82,21.77,21.81,17700.0,15.9788,16.0008,15.9641,15.9935,17700.0
2010-01-29 10:50:00,21.81,21.83,21.81,21.82,13700.0,15.9935,16.0081,15.9935,16.0008,13700.0
2010-01-29 10:55:00,21.81,21.82,21.73,21.74,52600.0,15.9935,16.0008,15.9348,15.9421,52600.0
2010-01-29 11:00:00,21.74,21.75,21.72,21.75,13000.0,15.9421,15.9495,15.9275,15.9495,13000.0
2010-01-29 11:05:00,21.74,21.75,21.72,21.74,31400.0,15.9421,15.9495,15.9275,15.9421,31400.0
2010-01-29 11:10:00,21.74,21.75,21.72,21.75,36900.0,15.9421,15.9495,15.9275,15.9495,36900.0
2010-01-29 11:15:00,21.75,21.75,21.72,21.72,6700.0,15.9495,15.9495,15.9275,15.9275,6700.0
2010-01-29 11:20:00,21.73,21.74,21.7,21.74,36000.0,15.9348,15.9421,15.9128,15.9421,36000.0
2010-01-29 11:25:00,21.72,21.75,21.72,21.75,10600.0,15.9275,15.9495,15.9275,15.9495,10600.0
2010-01-29 11:30:00,21.75,21.75,21.69,21.7,36300.0,15.9495,15.9495,15.9055,15.9128,36300.0
2010-01-29 11:35:00,21.71,21.74,21.71,21.72,12000.0,15.9201,15.9421,15.9201,15.9275,12000.0
2010-01-29 11:40:00,21.72,21.73,21.69,21.69,24500.0,15.9275,15.9348,15.9055,15.9055,24500.0
2010-01-29 11:45:00,21.69,21.7,21.69,21.69,4200.0,15.9055,15.9128,15.9055,15.9055,4200.0
2010-01-29 11:50:00,21.69,21.69,21.66,21.67,20800.0,15.9055,15.9055,15.8835,15.8908,20800.0
2010-01-29 11:55:00,21.67,21.67,21.62,21.62,51500.0,15.8908,15.8908,15.8541,15.8541,51500.0
2010-01-29 12:00:00,21.62,21.66,21.61,21.64,15900.0,15.8541,15.8835,15.8468,15.8688,15900.0
2010-01-29 12:05:00,21.64,21.65,21.63,21.65,6200.0,15.8688,15.8761,15.8615,15.8761,6200.0
2010-01-29 12:10:00,21.65,21.69,21.65,21.69,12500.0,15.8761,15.9055,15.8761,15.9055,12500.0
2010-01-29 12:15:00,21.68,21.7,21.67,21.7,16200.0,15.8981,15.9128,15.8908,15.9128,16200.0
2010-01-29 12:20:00,21.7,21.73,21.7,21.73,12100.0,15.9128,15.9348,15.9128,15.9348,12100.0
2010-01-29 12:25:00,21.72,21.75,21.72,21.73,17600.0,15.9275,15.9495,15.9275,15.9348,17600.0
2010-01-29 12:30:00,21.72,21.73,21.7,21.7,36100.0,15.9275,15.9348,15.9128,15.9128,36100.0
2010-01-29 12:35:00,21.71,21.75,21.7,21.74,34100.0,15.9201,15.9495,15.9128,15.9421,34100.0
2010-01-29 12:40:00,21.73,21.74,21.72,21.73,10200.0,15.9348,15.9421,15.9275,15.9348,10200.0
2010-01-29 12:45:00,21.73,21.74,21.72,21.74,13300.0,15.9348,15.9421,15.9275,15.9421,13300.0
2010-01-29 12:50:00,21.74,21.75,21.73,21.74,15500.0,15.9421,15.9495,15.9348,15.9421,15500.0
2010-01-29 12:55:00,21.74,21.75,21.73,21.74,15600.0,15.9421,15.9495,15.9348,15.9421,15600.0
2010-01-29 13:00:00,21.75,21.75,21.7,21.73,23300.0,15.9495,15.9495,15.9128,15.9348,23300.0
2010-01-29 13:05:00,21.73,21.76,21.72,21.74,26700.0,15.9348,15.9568,15.9275,15.9421,26700.0
2010-01-29 13:10:00,21.74,21.74,21.73,21.74,10900.0,15.9421,15.9421,15.9348,15.9421,10900.0
2010-01-29 13:15:00,21.74,21.75,21.73,21.74,8500.0,15.9421,15.9495,15.9348,15.9421,8500.0
2010-01-29 13:20:00,21.74,21.75,21.73,21.75,22100.0,15.9421,15.9495,15.9348,15.9495,22100.0
2010-01-29 13:25:00,21.75,21.75,21.74,21.74,4100.0,15.9495,15.9495,15.9421,15.9421,4100.0
2010-01-29 13:30:00,21.75,21.75,21.71,21.72,22000.0,15.9495,15.9495,15.9201,15.9275,22000.0
2010-01-29 13:35:00,21.72,21.75,21.72,21.74,20900.0,15.9275,15.9495,15.9275,15.9421,20900.0
2010-01-29 13:40:00,21.74,21.75,21.68,21.7,41700.0,15.9421,15.9495,15.8981,15.9128,41700.0
2010-01-29 13:45:00,21.7,21.7,21.67,21.68,25100.0,15.9128,15.9128,15.8908,15.8981,25100.0
2010-01-29 13:50:00,21.68,21.72,21.67,21.71,26600.0,15.8981,15.9275,15.8908,15.9201,26600.0
2010-01-29 13:55:00,21.72,21.73,21.71,21.73,23800.0,15.9275,15.9348,15.9201,15.9348,23800.0
2010-01-29 14:00:00,21.72,21.75,21.72,21.75,29100.0,15.9275,15.9495,15.9275,15.9495,29100.0
2010-01-29 14:05:00,21.74,21.75,21.69,21.71,35000.0,15.9421,15.9495,15.9055,15.9201,35000.0
2010-01-29 14:10:00,21.71,21.75,21.71,21.75,21500.0,15.9201,15.9495,15.9201,15.9495,21500.0
2010-01-29 14:15:00,21.74,21.75,21.74,21.74,7200.0,15.9421,15.9495,15.9421,15.9421,7200.0
2010-01-29 14:20:00,21.74,21.75,21.74,21.74,17800.0,15.9421,15.9495,15.9421,15.9421,17800.0
2010-01-29 14:25:00,21.74,21.75,21.74,21.74,9900.0,15.9421,15.9495,15.9421,15.9421,9900.0
2010-01-29 14:30:00,21.74,21.75,21.69,21.7,32000.0,15.9421,15.9495,15.9055,15.9128,32000.0
2010-01-29 14:35:00,21.7,21.73,21.7,21.72,37600.0,15.9128,15.9348,15.9128,15.9275,37600.0
2010-01-29 14:40:00,21.72,21.73,21.71,21.72,34500.0,15.9275,15.9348,15.9201,15.9275,34500.0
2010-01-29 14:45:00,21.72,21.72,21.7,21.7,30300.0,15.9275,15.9275,15.9128,15.9128,30300.0
2010-01-29 14:50:00,21.7,21.71,21.68,21.7,44300.0,15.9128,15.9201,15.8981,15.9128,44300.0
2010-01-29 14:55:00,21.69,21.7,21.67,21.7,42600.0,15.9055,15.9128,15.8908,15.9128,42600.0
2010-01-29 15:00:00,21.7,21.71,21.69,21.7,43500.0,15.9128,15.9201,15.9055,15.9128,43500.0
2010-01-29 15:05:00,21.7,21.7,21.66,21.66,50600.0,15.9128,15.9128,15.8835,15.8835,50600.0
2010-01-29 15:10:00,21.65,21.67,21.6,21.61,70800.0,15.8761,15.8908,15.8395,15.8468,70800.0
2010-01-29 15:15:00,21.6,21.63,21.59,21.63,56500.0,15.8395,15.8615,15.8321,15.8615,56500.0
2010-01-29 15:20:00,21.63,21.63,21.61,21.63,96200.0,15.8615,15.8615,15.8468,15.8615,96200.0
2010-01-29 15:25:00,21.63,21.63,21.6,21.6,38900.0,15.8615,15.8615,15.8395,15.8395,38900.0
2010-01-29 15:30:00,21.6,21.61,21.53,21.6,95600.0,15.8395,15.8468,15.7881,15.8395,95600.0
2010-01-29 15:35:00,21.59,21.65,21.59,21.64,95200.0,15.8321,15.8761,15.8321,15.8688,95200.0
2010-01-29 15:40:00,21.65,21.67,21.61,21.62,136800.0,15.8761,15.8908,15.8468,15.8541,136800.0
2010-01-29 15:45:00,21.61,21.61,21.58,21.6,78000.0,15.8468,15.8468,15.8248,15.8395,78000.0
2010-01-29 15:50:00,21.6,21.66,21.58,21.65,87100.0,15.8395,15.8835,15.8248,15.8761,87100.0
2010-01-29 15:55:00,21.65,21.66,21.56,21.58,273900.0,15.8761,15.8835,15.8101,15.8248,273900.0
2010-02-01 09:30:00,21.64,21.64,21.55,21.6,32900.0,15.8688,15.8688,15.8028,15.8395,32900.0
2010-02-01 09:35:00,21.6,21.6,21.53,21.58,18900.0,15.8395,15.8395,15.7881,15.8248,18900.0
2010-02-01 09:40:00,21.58,21.63,21.57,21.63,16700.0,15.8248,15.8615,15.8175,15.8615,16700.0
2010-02-01 09:45:00,21.63,21.64,21.6,21.62,19400.0,15.8615,15.8688,15.8395,15.8541,19400.0
2010-02-01 09:50:00,21.62,21.62,21.58,21.61,57200.0,15.8541,15.8541,15.8248,15.8468,57200.0
2010-02-01 09:55:00,21.6,21.66,21.6,21.65,19100.0,15.8395,15.8835,15.8395,15.8761,19100.0
2010-02-01 10:00:00,21.65,21.68,21.61,21.62,43700.0,15.8761,15.8981,15.8468,15.8541,43700.0
2010-02-01 10:05:00,21.62,21.69,21.6,21.69,26700.0,15.8541,15.9055,15.8395,15.9055,26700.0
2010-02-01 10:10:00,21.69,21.74,21.66,21.7,33200.0,15.9055,15.9421,15.8835,15.9128,33200.0
2010-02-01 10:15:00,21.7,21.75,21.7,21.75,74500.0,15.9128,15.9495,15.9128,15.9495,74500.0
2010-02-01 10:20:00,21.74,21.75,21.73,21.75,23400.0,15.9421,15.9495,15.9348,15.9495,23400.0
2010-02-01 10:25:00,21.75,21.76,21.73,21.73,23400.0,15.9495,15.9568,15.9348,15.9348,23400.0
2010-02-01 10:30:00,21.74,21.77,21.73,21.73,64000.0,15.9421,15.9641,15.9348,15.9348,64000.0
2010-02-01 10:35:00,21.74,21.77,21.73,21.75,50500.0,15.9421,15.9641,15.9348,15.9495,50500.0
2010-02-01 10:40:00,21.74,21.77,21.73,21.75,38000.0,15.9421,15.9641,15.9348,15.9495,38000.0
2010-02-01 10:45:00,21.75,21.76,21.73,21.75,33600.0,15.9495,15.9568,15.9348,15.9495,33600.0
2010-02-01 10:50:00,21.75,21.78,21.74,21.77,29200.0,15.9495,15.9715,15.9421,15.9641,29200.0
2010-02-01 10:55:00,21.76,21.78,21.73,21.76,69700.0,15.9568,15.9715,15.9348,15.9568,69700.0
2010-02-01 11:00:00,21.75,21.76,21.73,21.75,16900.0,15.9495,15.9568,15.9348,15.9495,16900.0
2010-02-01 11:05:00,21.76,21.77,21.74,21.76,18300.0,15.9568,15.9641,15.9421,15.9568,18300.0
2010-02-01 11:10:00,21.76,21.76,21.7,21.71,15100.0,15.9568,15.9568,15.9128,15.9201,15100.0
2010-02-01 11:15:00,21.72,21.73,21.71,21.73,16300.0,15.9275,15.9348,15.9201,15.9348,16300.0
2010-02-01 11:20:00,21.73,21.74,21.69,21.69,44700.0,15.9348,15.9421,15.9055,15.9055,44700.0
2010-02-01 11:25:00,21.69,21.73,21.68,21.71,25000.0,15.9055,15.9348,15.8981,15.9201,25000.0
2010-02-01 11:30:00,21.71,21.71,21.69,21.7,13100.0,15.9201,15.9201,15.9055,15.9128,13100.0
2010-02-01 11:35:00,21.7,21.7,21.68,21.69,15400.0,15.9128,15.9128,15.8981,15.9055,15400.0
2010-02-01 11:40:00,21.69,21.7,21.69,21.7,5700.0,15.9055,15.9128,15.9055,15.9128,5700.0
2010-02-01 11:45:00,21.69,21.7,21.68,21.69,5500.0,15.9055,15.9128,15.8981,15.9055,5500.0
2010-02-01 11:50:00,21.68,21.69,21.67,21.67,7500.0,15.8981,15.9055,15.8908,15.8908,7500.0
2010-02-01 11:55:00,21.67,21.68,21.64,21.64,8000.0,15.8908,15.8981,15.8688,15.8688,8000.0
2010-02-01 12:00:00,21.64,21.65,21.63,21.64,20500.0,15.8688,15.8761,15.8615,15.8688,20500.0
2010-02-01 12:05:00,21.64,21.64,21.61,21.61,4700.0,15.8688,15.8688,15.8468,15.8468,4700.0
2010-02-01 12:10:00,21.61,21.61,21.59,21.6,13300.0,15.8468,15.8468,15.8321,15.8395,13300.0
2010-02-01 12:15:00,21.61,21.62,21.59,21.62,11400.0,15.8468,15.8541,15.8321,15.8541,11400.0
2010-02-01 12:20:00,21.62,21.64,21.62,21.63,8400.0,15.8541,15.8688,15.8541,15.8615,8400.0
2010-02-01 12:25:00,21.64,21.64,21.61,21.61,45100.0,15.8688,15.8688,15.8468,15.8468,45100.0
2010-02-01 12:30:00,21.61,21.61,21.58,21.59,23000.0,15.8468,15.8468,15.8248,15.8321,23000.0
2010-02-01 12:35:00,21.58,21.59,21.58,21.58,13000.0,15.8248,15.8321,15.8248,15.8248,13000.0
2010-02-01 12:40:00,21.58,21.59,21.57,21.59,10300.0,15.8248,15.8321,15.8175,15.8321,10300.0
2010-02-01 12:45:00,21.59,21.59,21.57,21.58,10800.0,15.8321,15.8321,15.8175,15.8248,10800.0
2010-02-01 12:50:00,21.58,21.61,21.58,21.6,10300.0,15.8248,15.8468,15.8248,15.8395,10300.0
2010-02-01 12:55:00,21.6,21.61,21.6,21.61,1300.0,15.8395,15.8468,15.8395,15.8468,1300.0
2010-02-01 13:00:00,21.6,21.6,21.58,21.58,17600.0,15.8395,15.8395,15.8248,15.8248,17600.0
2010-02-01 13:05:00,21.58,21.6,21.58,21.6,8800.0,15.8248,15.8395,15.8248,15.8395,8800.0
2010-02-01 13:10:00,21.61,21.61,21.6,21.6,7100.0,15.8468,15.8468,15.8395,15.8395,7100.0
2010-02-01 13:15:00,21.6,21.64,21.6,21.63,21300.0,15.8395,15.8688,15.8395,15.8615,21300.0
2010-02-01 13:20:00,21.63,21.65,21.63,21.63,10800.0,15.8615,15.8761,15.8615,15.8615,10800.0
2010-02-01 13:25:00,21.63,21.65,21.62,21.63,35600.0,15.8615,15.8761,15.8541,15.8615,35600.0
2010-02-01 13:30:00,21.63,21.64,21.62,21.64,27500.0,15.8615,15.8688,15.8541,15.8688,27500.0
2010-02-01 13:35:00,21.64,21.67,21.63,21.63,30200.0,15.8688,15.8908,15.8615,15.8615,30200.0
2010-02-01 13:40:00,21.63,21.64,21.63,21.63,10900.0,15.8615,15.8688,15.8615,15.8615,10900.0
2010-02-01 13:45:00,21.62,21.64,21.62,21.64,17300.0,15.8541,15.8688,15.8541,15.8688,17300.0
2010-02-01 13:50:00,21.63,21.64,21.63,21.64,3000.0,15.8615,15.8688,15.8615,15.8688,3000.0
2010-02-01 13:55:00,21.64,21.65,21.63,21.63,28900.0,15.8688,15.8761,15.8615,15.8615,28900.0
2010-02-01 14:00:00,21.64,21.64,21.6,21.6,23800.0,15.8688,15.8688,15.8395,15.8395,23800.0
2010-02-01 14:05:00,21.59,21.6,21.59,21.59,9500.0,15.8321,15.8395,15.8321,15.8321,9500.0
2010-02-01 14:10:00,21.59,21.59,21.56,21.56,9100.0,15.8321,15.8321,15.8101,15.8101,9100.0
2010-02-01 14:15:00,21.57,21.62,21.56,21.61,28800.0,15.8175,15.8541,15.8101,15.8468,28800.0
2010-02-01 14:20:00,21.62,21.62,21.57,21.57,13800.0,15.8541,15.8541,15.8175,15.8175,13800.0
2010-02-01 14:25:00,21.58,21.6,21.57,21.6,36700.0,15.8248,15.8395,15.8175,15.8395,36700.0
2010-02-01 14:30:00,21.6,21.61,21.6,21.6,8600.0,15.8395,15.8468,15.8395,15.8395,8600.0
2010-02-01 14:35:00,21.6,21.61,21.6,21.61,10300.0,15.8395,15.8468,15.8395,15.8468,10300.0
2010-02-01 14:40:00,21.61,21.61,21.6,21.6,13000.0,15.8468,15.8468,15.8395,15.8395,13000.0
2010-02-01 14:45:00,21.59,21.59,21.54,21.54,40600.0,15.8321,15.8321,15.7955,15.7955,40600.0
2010-02-01 14:50:00,21.54,21.59,21.54,21.57,35100.0,15.7955,15.8321,15.7955,15.8175,35100.0
2010-02-01 14:55:00,21.57,21.58,21.56,21.56,26200.0,15.8175,15.8248,15.8101,15.8101,26200.0
2010-02-01 15:00:00,21.57,21.6,21.57,21.59,82800.0,15.8175,15.8395,15.8175,15.8321,82800.0
2010-02-01 15:05:00,21.59,21.62,21.59,21.61,66800.0,15.8321,15.8541,15.8321,15.8468,66800.0
2010-02-01 15:10:00,21.61,21.63,21.61,21.62,22100.0,15.8468,15.8615,15.8468,15.8541,22100.0
2010-02-01 15:15:00,21.62,21.63,21.6,21.61,23200.0,15.8541,15.8615,15.8395,15.8468,23200.0
2010-02-01 15:20:00,21.61,21.62,21.61,21.61,10900.0,15.8468,15.8541,15.8468,15.8468,10900.0
2010-02-01 15:25:00,21.62,21.63,21.61,21.62,42700.0,15.8541,15.8615,15.8468,15.8541,42700.0
2010-02-01 15:30:00,21.63,21.64,21.62,21.63,34500.0,15.8615,15.8688,15.8541,15.8615,34500.0
2010-02-01 15:35:00,21.63,21.63,21.61,21.61,59900.0,15.8615,15.8615,15.8468,15.8468,59900.0
2010-02-01 15:40:00,21.61,21.64,21.61,21.64,139800.0,15.8468,15.8688,15.8468,15.8688,139800.0
2010-02-01 15:45:00,21.64,21.64,21.62,21.62,43000.0,15.8688,15.8688,15.8541,15.8541,43000.0
2010-02-01 15:50:00,21.62,21.63,21.62,21.62,57600.0,15.8541,15.8615,15.8541,15.8541,57600.0
2010-02-01 15:55:00,21.63,21.68,21.62,21.67,177600.0,15.8615,15.8981,15.8541,15.8908,177600.0
2010-02-02 09:30:00,21.7,21.72,21.57,21.57,35200.0,15.9128,15.9275,15.8175,15.8175,35200.0
2010-02-02 09:35:00,21.55,21.74,21.55,21.74,29500.0,15.8028,15.9421,15.8028,15.9421,29500.0
2010-02-02 09:40:00,21.72,21.78,21.69,21.78,56400.0,15.9275,15.9715,15.9055,15.9715,56400.0
2010-02-02 09:45:00,21.77,21.8,21.75,21.78,14800.0,15.9641,15.9861,15.9495,15.9715,14800.0
2010-02-02 09:50:00,21.77,21.79,21.73,21.76,26400.0,15.9641,15.9788,15.9348,15.9568,26400.0
2010-02-02 09:55:00,21.77,21.8,21.73,21.76,82000.0,15.9641,15.9861,15.9348,15.9568,82000.0
2010-02-02 10:00:00,21.77,21.79,21.74,21.76,25200.0,15.9641,15.9788,15.9421,15.9568,25200.0
2010-02-02 10:05:00,21.76,21.8,21.76,21.77,16600.0,15.9568,15.9861,15.9568,15.9641,16600.0
2010-02-02 10:10:00,21.77,21.79,21.76,21.79,14900.0,15.9641,15.9788,15.9568,15.9788,14900.0
2010-02-02 10:15:00,21.79,21.86,21.79,21.85,87000.0,15.9788,16.0301,15.9788,16.0228,87000.0
2010-02-02 10:20:00,21.86,21.91,21.85,21.91,42300.0,16.0301,16.0668,16.0228,16.0668,42300.0
2010-02-02 10:25:00,21.91,21.94,21.9,21.92,41900.0,16.0668,16.0888,16.0595,16.0741,41900.0
2010-02-02 10:30:00,21.92,22.0,21.92,21.95,84600.0,16.0741,16.1328,16.0741,16.0961,84600.0
2010-02-02 10:35:00,21.96,22.02,21.96,21.99,55600.0,16.1035,16.1475,16.1035,16.1255,55600.0
2010-02-02 10:40:00,21.99,22.01,21.99,22.01,24400.0,16.1255,16.1401,16.1255,16.1401,24400.0
2010-02-02 10:45:00,22.01,22.04,22.0,22.04,47600.0,16.1401,16.1621,16.1328,16.1621,47600.0
2010-02-02 10:50:00,22.03,22.07,22.03,22.07,49600.0,16.1548,16.1841,16.1548,16.1841,49600.0
2010-02-02 10:55:00,22.07,22.16,22.06,22.16,120200.0,16.1841,16.2501,16.1768,16.2501,120200.0
2010-02-02 11:00:00,22.15,22.16,22.11,22.11,56400.0,16.2428,16.2501,16.2135,16.2135,56400.0
2010-02-02 11:05:00,22.11,22.12,22.09,22.11,26700.0,16.2135,16.2208,16.1988,16.2135,26700.0
2010-02-02 11:10:00,22.12,22.12,22.1,22.11,27700.0,16.2208,16.2208,16.2061,16.2135,27700.0
2010-02-02 11:15:00,22.1,22.12,22.09,22.1,23900.0,16.2061,16.2208,16.1988,16.2061,23900.0
2010-02-02 11:20:00,22.1,22.1,22.09,22.1,15900.0,16.2061,16.2061,16.1988,16.2061,15900.0
2010-02-02 11:25:00,22.1,22.13,22.1,22.11,35200.0,16.2061,16.2281,16.2061,16.2135,35200.0
2010-02-02 11:30:00,22.11,22.11,22.1,22.1,41100.0,16.2135,16.2135,16.2061,16.2061,41100.0
2010-02-02 11:35:00,22.1,22.13,22.1,22.12,16700.0,16.2061,16.2281,16.2061,16.2208,16700.0
2010-02-02 11:40:00,22.13,22.18,22.13,22.16,52200.0,16.2281,16.2648,16.2281,16.2501,52200.0
2010-02-02 11:45:00,22.16,22.17,22.16,22.16,29900.0,16.2501,16.2575,16.2501,16.2501,29900.0
2010-02-02 11:50:00,22.17,22.17,22.16,22.17,45600.0,16.2575,16.2575,16.2501,16.2575,45600.0
2010-02-02 11:55:00,22.16,22.17,22.14,22.14,69400.0,16.2501,16.2575,16.2355,16.2355,69400.0
2010-02-02 12:00:00,22.13,22.13,22.1,22.1,42200.0,16.2281,16.2281,16.2061,16.2061,42200.0
2010-02-02 12:05:00,22.1,22.15,22.09,22.15,47000.0,16.2061,16.2428,16.1988,16.2428,47000.0
2010-02-02 12:10:00,22.15,22.15,22.14,22.14,23000.0,16.2428,16.2428,16.2355,16.2355,23000.0
2010-02-02 12:15:00,22.14,22.15,22.14,22.15,16800.0,16.2355,16.2428,16.2355,16.2428,16800.0
2010-02-02 12:20:00,22.15,22.17,22.15,22.17,40000.0,16.2428,16.2575,16.2428,16.2575,40000.0
2010-02-02 12:25:00,22.16,22.2,22.16,22.2,17800.0,16.2501,16.2795,16.2501,16.2795,17800.0
2010-02-02 12:30:00,22.19,22.2,22.19,22.19,4700.0,16.2721,16.2795,16.2721,16.2721,4700.0
2010-02-02 12:35:00,22.19,22.19,22.17,22.17,11500.0,16.2721,16.2721,16.2575,16.2575,11500.0
2010-02-02 12:40:00,22.17,22.18,22.16,22.16,11800.0,16.2575,16.2648,16.2501,16.2501,11800.0
2010-02-02 12:45:00,22.16,22.17,22.15,22.15,10000.0,16.2501,16.2575,16.2428,16.2428,10000.0
2010-02-02 12:50:00,22.15,22.16,22.15,22.15,5200.0,16.2428,16.2501,16.2428,16.2428,5200.0
2010-02-02 12:55:00,22.15,22.16,22.14,22.14,9700.0,16.2428,16.2501,16.2355,16.2355,9700.0
2010-02-02 13:00:00,22.14,22.14,22.09,22.09,20400.0,16.2355,16.2355,16.1988,16.1988,20400.0
2010-02-02 13:05:00,22.09,22.12,22.08,22.1,39000.0,16.1988,16.2208,16.1915,16.2061,39000.0
2010-02-02 13:10:00,22.09,22.09,22.07,22.08,14300.0,16.1988,16.1988,16.1841,16.1915,14300.0
2010-02-02 13:15:00,22.09,22.1,22.08,22.08,20700.0,16.1988,16.2061,16.1915,16.1915,20700.0
2010-02-02 13:20:00,22.08,22.09,22.08,22.08,2700.0,16.1915,16.1988,16.1915,16.1915,2700.0
2010-02-02 13:25:00,22.08,22.12,22.08,22.12,24300.0,16.1915,16.2208,16.1915,16.2208,24300.0
2010-02-02 13:30:00,22.12,22.12,22.11,22.12,5200.0,16.2208,16.2208,16.2135,16.2208,5200.0
2010-02-02 13:35:00,22.11,22.15,22.11,22.15,16200.0,16.2135,16.2428,16.2135,16.2428,16200.0
2010-02-02 13:40:00,22.15,22.17,22.14,22.17,10500.0,16.2428,16.2575,16.2355,16.2575,10500.0
2010-02-02 13:45:00,22.16,22.22,22.16,22.21,98100.0,16.2501,16.2941,16.2501,16.2868,98100.0
2010-02-02 13:50:00,22.21,22.23,22.2,22.23,23000.0,16.2868,16.3015,16.2795,16.3015,23000.0
2010-02-02 13:55:00,22.23,22.23,22.19,22.19,28200.0,16.3015,16.3015,16.2721,16.2721,28200.0
2010-02-02 14:00:00,22.2,22.22,22.17,22.22,53100.0,16.2795,16.2941,16.2575,16.2941,53100.0
2010-02-02 14:05:00,22.21,22.23,22.21,22.22,46100.0,16.2868,16.3015,16.2868,16.2941,46100.0
2010-02-02 14:10:00,22.23,22.23,22.22,22.23,25900.0,16.3015,16.3015,16.2941,16.3015,25900.0
2010-02-02 14:15:00,22.23,22.25,22.22,22.24,103400.0,16.3015,16.3161,16.2941,16.3088,103400.0
2010-02-02 14:20:00,22.25,22.28,22.24,22.27,81000.0,16.3161,16.3381,16.3088,16.3308,81000.0
2010-02-02 14:25:00,22.27,22.29,22.25,22.25,54000.0,16.3308,16.3455,16.3161,16.3161,54000.0
2010-02-02 14:30:00,22.26,22.26,22.22,22.25,38900.0,16.3235,16.3235,16.2941,16.3161,38900.0
2010-02-02 14:35:00,22.25,22.26,22.22,22.25,35500.0,16.3161,16.3235,16.2941,16.3161,35500.0
2010-02-02 14:40:00,22.25,22.27,22.24,22.25,31800.0,16.3161,16.3308,16.3088,16.3161,31800.0
2010-02-02 14:45:00,22.25,22.27,22.24,22.26,169500.0,16.3161,16.3308,16.3088,16.3235,169500.0
2010-02-02 14:50:00,22.26,22.27,22.25,22.27,76900.0,16.3235,16.3308,16.3161,16.3308,76900.0
2010-02-02 14:55:00,22.26,22.29,22.26,22.29,46200.0,16.3235,16.3455,16.3235,16.3455,46200.0
2010-02-02 15:00:00,22.29,22.31,22.28,22.3,81800.0,16.3455,16.3601,16.3381,16.3528,81800.0
2010-02-02 15:05:00,22.29,22.3,22.27,22.27,40200.0,16.3455,16.3528,16.3308,16.3308,40200.0
2010-02-02 15:10:00,22.27,22.28,22.26,22.26,76100.0,16.3308,16.3381,16.3235,16.3235,76100.0
2010-02-02 15:15:00,22.26,22.29,22.26,22.29,87300.0,16.3235,16.3455,16.3235,16.3455,87300.0
2010-02-02 15:20:00,22.29,22.31,22.29,22.31,69800.0,16.3455,16.3601,16.3455,16.3601,69800.0
2010-02-02 15:25:00,22.3,22.33,22.3,22.33,75300.0,16.3528,16.3748,16.3528,16.3748,75300.0
2010-02-02 15:30:00,22.33,22.33,22.32,22.32,16000.0,16.3748,16.3748,16.3675,16.3675,16000.0
2010-02-02 15:35:00,22.32,22.35,22.32,22.33,89900.0,16.3675,16.3895,16.3675,16.3748,89900.0
2010-02-02 15:40:00,22.34,22.38,22.33,22.34,133400.0,16.3821,16.4115,16.3748,16.3821,133400.0
2010-02-02 15:45:00,22.34,22.37,22.33,22.35,118900.0,16.3821,16.4041,16.3748,16.3895,118900.0
2010-02-02 15:50:00,22.35,22.36,22.34,22.35,69300.0,16.3895,16.3968,16.3821,16.3895,69300.0
2010-02-02 15:55:00,22.35,22.35,22.31,22.34,388400.0,16.3895,16.3895,16.3601,16.3821,388400.0
2010-02-03 09:30:00,22.34,22.38,22.19,22.29,62000.0,16.3821,16.4115,16.2721,16.3455,62000.0
2010-02-03 09:35:00,22.25,22.31,22.23,22.23,34400.0,16.3161,16.3601,16.3015,16.3015,34400.0
2010-02-03 09:40:00,22.23,22.35,22.23,22.33,20500.0,16.3015,16.3895,16.3015,16.3748,20500.0
2010-02-03 09:45:00,22.33,22.34,22.28,22.28,43400.0,16.3748,16.3821,16.3381,16.3381,43400.0
2010-02-03 09:50:00,22.28,22.29,22.27,22.29,29200.0,16.3381,16.3455,16.3308,16.3455,29200.0
2010-02-03 09:55:00,22.29,22.31,22.28,22.3,23300.0,16.3455,16.3601,16.3381,16.3528,23300.0
2010-02-03 10:00:00,22.3,22.31,22.28,22.29,20200.0,16.3528,16.3601,16.3381,16.3455,20200.0
2010-02-03 10:05:00,22.29,22.31,22.28,22.31,21800.0,16.3455,16.3601,16.3381,16.3601,21800.0
2010-02-03 10:10:00,22.31,22.32,22.31,22.32,10800.0,16.3601,16.3675,16.3601,16.3675,10800.0
2010-02-03 10:15:00,22.32,22.32,22.31,22.32,29200.0,16.3675,16.3675,16.3601,16.3675,29200.0
2010-02-03 10:20:00,22.31,22.4,22.31,22.37,117200.0,16.3601,16.4261,16.3601,16.4041,117200.0
2010-02-03 10:25:00,22.36,22.39,22.3,22.31,45300.0,16.3968,16.4188,16.3528,16.3601,45300.0
2010-02-03 10:30:00,22.31,22.32,22.26,22.29,30000.0,16.3601,16.3675,16.3235,16.3455,30000.0
2010-02-03 10:35:00,22.29,22.3,22.23,22.28,24900.0,16.3455,16.3528,16.3015,16.3381,24900.0
2010-02-03 10:40:00,22.27,22.28,22.23,22.24,10000.0,16.3308,16.3381,16.3015,16.3088,10000.0
2010-02-03 10:45:00,22.23,22.25,22.2,22.25,27600.0,16.3015,16.3161,16.2795,16.3161,27600.0
2010-02-03 10:50:00,22.25,22.25,22.23,22.25,102600.0,16.3161,16.3161,16.3015,16.3161,102600.0
2010-02-03 10:55:00,22.25,22.27,22.24,22.25,30100.0,16.3161,16.3308,16.3088,16.3161,30100.0
2010-02-03 11:00:00,22.25,22.29,22.25,22.28,25800.0,16.3161,16.3455,16.3161,16.3381,25800.0
2010-02-03 11:05:00,22.28,22.36,22.27,22.36,61400.0,16.3381,16.3968,16.3308,16.3968,61400.0
2010-02-03 11:10:00,22.36,22.38,22.35,22.36,36000.0,16.3968,16.4115,16.3895,16.3968,36000.0
2010-02-03 11:15:00,22.36,22.39,22.36,22.38,14500.0,16.3968,16.4188,16.3968,16.4115,14500.0
2010-02-03 11:20:00,22.38,22.41,22.38,22.41,42100.0,16.4115,16.4335,16.4115,16.4335,42100.0
2010-02-03 11:25:00,22.41,22.41,22.38,22.38,26400.0,16.4335,16.4335,16.4115,16.4115,26400.0
2010-02-03 11:30:00,22.38,22.4,22.38,22.39,38800.0,16.4115,16.4261,16.4115,16.4188,38800.0
2010-02-03 11:35:00,22.39,22.39,22.32,22.32,15300.0,16.4188,16.4188,16.3675,16.3675,15300.0
2010-02-03 11:40:00,22.32,22.34,22.31,22.34,35200.0,16.3675,16.3821,16.3601,16.3821,35200.0
2010-02-03 11:45:00,22.35,22.35,22.34,22.35,2500.0,16.3895,16.3895,16.3821,16.3895,2500.0
2010-02-03 11:50:00,22.34,22.35,22.28,22.29,57400.0,16.3821,16.3895,16.3381,16.3455,57400.0
2010-02-03 11:55:00,22.29,22.31,22.27,22.27,23100.0,16.3455,16.3601,16.3308,16.3308,23100.0
2010-02-03 12:00:00,22.27,22.33,22.27,22.33,26600.0,16.3308,16.3748,16.3308,16.3748,26600.0
2010-02-03 12:05:00,22.34,22.35,22.34,22.34,5500.0,16.3821,16.3895,16.3821,16.3821,5500.0
2010-02-03 12:10:00,22.34,22.36,22.33,22.33,12900.0,16.3821,16.3968,16.3748,16.3748,12900.0
2010-02-03 12:15:00,22.34,22.34,22.3,22.32,9900.0,16.3821,16.3821,16.3528,16.3675,9900.0
2010-02-03 12:20:00,22.31,22.31,22.29,22.3,6100.0,16.3601,16.3601,16.3455,16.3528,6100.0
2010-02-03 12:25:00,22.29,22.3,22.29,22.3,4500.0,16.3455,16.3528,16.3455,16.3528,4500.0
2010-02-03 12:30:00,22.29,22.32,22.29,22.29,11100.0,16.3455,16.3675,16.3455,16.3455,11100.0
2010-02-03 12:35:00,22.3,22.31,22.29,22.3,9000.0,16.3528,16.3601,16.3455,16.3528,9000.0
2010-02-03 12:40:00,22.3,22.31,22.29,22.3,4600.0,16.3528,16.3601,16.3455,16.3528,4600.0
2010-02-03 12:45:00,22.29,22.3,22.28,22.29,11500.0,16.3455,16.3528,16.3381,16.3455,11500.0
2010-02-03 12:50:00,22.28,22.29,22.28,22.28,2700.0,16.3381,16.3455,16.3381,16.3381,2700.0
2010-02-03 12:55:00,22.28,22.29,22.28,22.28,2700.0,16.3381,16.3455,16.3381,16.3381,2700.0
2010-02-03 13:00:00,22.28,22.31,22.28,22.31,15700.0,16.3381,16.3601,16.3381,16.3601,15700.0
2010-02-03 13:05:00,22.32,22.37,22.32,22.36,24700.0,16.3675,16.4041,16.3675,16.3968,24700.0
2010-02-03 13:10:00,22.36,22.36,22.35,22.35,9900.0,16.3968,16.3968,16.3895,16.3895,9900.0
2010-02-03 13:15:00,22.35,22.35,22.33,22.33,4300.0,16.3895,16.3895,16.3748,16.3748,4300.0
2010-02-03 13:20:00,22.33,22.33,22.31,22.31,9200.0,16.3748,16.3748,16.3601,16.3601,9200.0
2010-02-03 13:25:00,22.31,22.31,22.3,22.3,2800.0,16.3601,16.3601,16.3528,16.3528,2800.0
2010-02-03 13:30:00,22.3,22.32,22.3,22.32,11900.0,16.3528,16.3675,16.3528,16.3675,11900.0
2010-02-03 13:35:00,22.31,22.34,22.28,22.28,29200.0,16.3601,16.3821,16.3381,16.3381,29200.0
2010-02-03 13:40:00,22.28,22.31,22.28,22.31,16200.0,16.3381,16.3601,16.3381,16.3601,16200.0
2010-02-03 13:45:00,22.31,22.33,22.31,22.33,8000.0,16.3601,16.3748,16.3601,16.3748,8000.0
2010-02-03 13:50:00,22.32,22.33,22.3,22.33,22100.0,16.3675,16.3748,16.3528,16.3748,22100.0
2010-02-03 13:55:00,22.33,22.34,22.33,22.34,8000.0,16.3748,16.3821,16.3748,16.3821,8000.0
2010-02-03 14:00:00,22.34,22.34,22.29,22.3,28700.0,16.3821,16.3821,16.3455,16.3528,28700.0
2010-02-03 14:05:00,22.29,22.29,22.28,22.29,9000.0,16.3455,16.3455,16.3381,16.3455,9000.0
2010-02-03 14:10:00,22.28,22.29,22.27,22.29,15100.0,16.3381,16.3455,16.3308,16.3455,15100.0
2010-02-03 14:15:00,22.28,22.3,22.27,22.27,13300.0,16.3381,16.3528,16.3308,16.3308,13300.0
2010-02-03 14:20:00,22.27,22.28,22.25,22.26,21900.0,16.3308,16.3381,16.3161,16.3235,21900.0
2010-02-03 14:25:00,22.26,22.26,22.24,22.26,18100.0,16.3235,16.3235,16.3088,16.3235,18100.0
2010-02-03 14:30:00,22.25,22.26,22.23,22.23,21300.0,16.3161,16.3235,16.3015,16.3015,21300.0
2010-02-03 14:35:00,22.23,22.24,22.23,22.23,6700.0,16.3015,16.3088,16.3015,16.3015,6700.0
2010-02-03 14:40:00,22.23,22.24,22.22,22.23,16500.0,16.3015,16.3088,16.2941,16.3015,16500.0
2010-02-03 14:45:00,22.24,22.26,22.24,22.26,19900.0,16.3088,16.3235,16.3088,16.3235,19900.0
2010-02-03 14:50:00,22.25,22.29,22.24,22.29,21200.0,16.3161,16.3455,16.3088,16.3455,21200.0
2010-02-03 14:55:00,22.29,22.3,22.28,22.28,20500.0,16.3455,16.3528,16.3381,16.3381,20500.0
2010-02-03 15:00:00,22.28,22.32,22.28,22.32,19500.0,16.3381,16.3675,16.3381,16.3675,19500.0
2010-02-03 15:05:00,22.32,22.33,22.3,22.3,26300.0,16.3675,16.3748,16.3528,16.3528,26300.0
2010-02-03 15:10:00,22.29,22.31,22.28,22.3,73100.0,16.3455,16.3601,16.3381,16.3528,73100.0
2010-02-03 15:15:00,22.3,22.3,22.29,22.3,35900.0,16.3528,16.3528,16.3455,16.3528,35900.0
2010-02-03 15:20:00,22.29,22.3,22.29,22.3,16200.0,16.3455,16.3528,16.3455,16.3528,16200.0
2010-02-03 15:25:00,22.29,22.3,22.29,22.3,23000.0,16.3455,16.3528,16.3455,16.3528,23000.0
2010-02-03 15:30:00,22.29,22.3,22.29,22.29,16300.0,16.3455,16.3528,16.3455,16.3455,16300.0
2010-02-03 15:35:00,22.29,22.3,22.29,22.29,24200.0,16.3455,16.3528,16.3455,16.3455,24200.0
2010-02-03 15:40:00,22.3,22.31,22.29,22.29,42500.0,16.3528,16.3601,16.3455,16.3455,42500.0
2010-02-03 15:45:00,22.29,22.3,22.26,22.27,62200.0,16.3455,16.3528,16.3235,16.3308,62200.0
2010-02-03 15:50:00,22.28,22.3,22.27,22.28,60600.0,16.3381,16.3528,16.3308,16.3381,60600.0
2010-02-03 15:55:00,22.29,22.29,22.25,22.26,265800.0,16.3455,16.3455,16.3161,16.3235,265800.0
2010-02-04 09:30:00,22.16,22.19,22.01,22.16,73100.0,16.2501,16.2721,16.1401,16.2501,73100.0
2010-02-04 09:35:00,22.16,22.26,22.16,22.25,17100.0,16.2501,16.3235,16.2501,16.3161,17100.0
2010-02-04 09:40:00,22.23,22.27,22.23,22.25,32700.0,16.3015,16.3308,16.3015,16.3161,32700.0
2010-02-04 09:45:00,22.24,22.24,22.08,22.13,53000.0,16.3088,16.3088,16.1915,16.2281,53000.0
2010-02-04 09:50:00,22.14,22.16,22.04,22.05,26300.0,16.2355,16.2501,16.1621,16.1695,26300.0
2010-02-04 09:55:00,22.06,22.08,22.0,22.02,29100.0,16.1768,16.1915,16.1328,16.1475,29100.0
2010-02-04 10:00:00,22.03,22.11,22.02,22.11,124500.0,16.1548,16.2135,16.1475,16.2135,124500.0
2010-02-04 10:05:00,22.11,22.11,22.06,22.08,77200.0,16.2135,16.2135,16.1768,16.1915,77200.0
2010-02-04 10:10:00,22.08,22.15,22.07,22.15,99400.0,16.1915,16.2428,16.1841,16.2428,99400.0
2010-02-04 10:15:00,22.15,22.22,22.12,22.19,70200.0,16.2428,16.2941,16.2208,16.2721,70200.0
2010-02-04 10:20:00,22.2,22.22,22.16,22.19,59600.0,16.2795,16.2941,16.2501,16.2721,59600.0
2010-02-04 10:25:00,22.19,22.23,22.13,22.21,54200.0,16.2721,16.3015,16.2281,16.2868,54200.0
2010-02-04 10:30:00,22.22,22.23,22.17,22.18,45500.0,16.2941,16.3015,16.2575,16.2648,45500.0
2010-02-04 10:35:00,22.18,22.18,22.13,22.15,47400.0,16.2648,16.2648,16.2281,16.2428,47400.0
2010-02-04 10:40:00,22.15,22.17,22.14,22.16,40600.0,16.2428,16.2575,16.2355,16.2501,40600.0
2010-02-04 10:45:00,22.15,22.16,22.11,22.15,28600.0,16.2428,16.2501,16.2135,16.2428,28600.0
2010-02-04 10:50:00,22.15,22.15,22.09,22.09,43700.0,16.2428,16.2428,16.1988,16.1988,43700.0
2010-02-04 10:55:00,22.09,22.14,22.08,22.09,49400.0,16.1988,16.2355,16.1915,16.1988,49400.0
2010-02-04 11:00:00,22.09,22.17,22.07,22.16,90900.0,16.1988,16.2575,16.1841,16.2501,90900.0
2010-02-04 11:05:00,22.16,22.2,22.16,22.19,19400.0,16.2501,16.2795,16.2501,16.2721,19400.0
2010-02-04 11:10:00,22.2,22.2,22.14,22.17,28700.0,16.2795,16.2795,16.2355,16.2575,28700.0
2010-02-04 11:15:00,22.17,22.18,22.09,22.17,39800.0,16.2575,16.2648,16.1988,16.2575,39800.0
2010-02-04 11:20:00,22.18,22.21,22.15,22.16,39400.0,16.2648,16.2868,16.2428,16.2501,39400.0
2010-02-04 11:25:00,22.16,22.23,22.16,22.23,27700.0,16.2501,16.3015,16.2501,16.3015,27700.0
2010-02-04 11:30:00,22.23,22.26,22.21,22.23,133800.0,16.3015,16.3235,16.2868,16.3015,133800.0
2010-02-04 11:35:00,22.23,22.24,22.2,22.21,45800.0,16.3015,16.3088,16.2795,16.2868,45800.0
2010-02-04 11:40:00,22.21,22.21,22.14,22.16,53600.0,16.2868,16.2868,16.2355,16.2501,53600.0
2010-02-04 11:45:00,22.16,22.19,22.15,22.17,32700.0,16.2501,16.2721,16.2428,16.2575,32700.0
2010-02-04 11:50:00,22.17,22.19,22.15,22.16,27300.0,16.2575,16.2721,16.2428,16.2501,27300.0
2010-02-04 11:55:00,22.16,22.17,22.15,22.16,20000.0,16.2501,16.2575,16.2428,16.2501,20000.0
2010-02-04 12:00:00,22.16,22.16,22.14,22.15,36900.0,16.2501,16.2501,16.2355,16.2428,36900.0
2010-02-04 12:05:00,22.15,22.16,22.11,22.16,47900.0,16.2428,16.2501,16.2135,16.2501,47900.0
2010-02-04 12:10:00,22.16,22.19,22.15,22.16,88800.0,16.2501,16.2721,16.2428,16.2501,88800.0
2010-02-04 12:15:00,22.16,22.16,22.14,22.14,29400.0,16.2501,16.2501,16.2355,16.2355,29400.0
2010-02-04 12:20:00,22.14,22.21,22.12,22.21,53000.0,16.2355,16.2868,16.2208,16.2868,53000.0
2010-02-04 12:25:00,22.21,22.22,22.17,22.17,14300.0,16.2868,16.2941,16.2575,16.2575,14300.0
2010-02-04 12:30:00,22.17,22.18,22.16,22.17,13100.0,16.2575,16.2648,16.2501,16.2575,13100.0
2010-02-04 12:35:00,22.18,22.2,22.17,22.2,39300.0,16.2648,16.2795,16.2575,16.2795,39300.0
2010-02-04 12:40:00,22.2,22.2,22.16,22.17,53500.0,16.2795,16.2795,16.2501,16.2575,53500.0
2010-02-04 12:45:00,22.17,22.19,22.16,22.16,99800.0,16.2575,16.2721,16.2501,16.2501,99800.0
2010-02-04 12:50:00,22.17,22.18,22.16,22.18,28000.0,16.2575,16.2648,16.2501,16.2648,28000.0
2010-02-04 12:55:00,22.18,22.2,22.17,22.2,21300.0,16.2648,16.2795,16.2575,16.2795,21300.0
2010-02-04 13:00:00,22.2,22.21,22.19,22.2,13700.0,16.2795,16.2868,16.2721,16.2795,13700.0
2010-02-04 13:05:00,22.21,22.21,22.2,22.21,21500.0,16.2868,16.2868,16.2795,16.2868,21500.0
2010-02-04 13:10:00,22.21,22.21,22.18,22.18,42100.0,16.2868,16.2868,16.2648,16.2648,42100.0
2010-02-04 13:15:00,22.19,22.2,22.18,22.2,50100.0,16.2721,16.2795,16.2648,16.2795,50100.0
2010-02-04 13:20:00,22.2,22.2,22.16,22.17,50800.0,16.2795,16.2795,16.2501,16.2575,50800.0
2010-02-04 13:25:00,22.17,22.21,22.17,22.21,86700.0,16.2575,16.2868,16.2575,16.2868,86700.0
2010-02-04 13:30:00,22.21,22.27,22.21,22.26,53200.0,16.2868,16.3308,16.2868,16.3235,53200.0
2010-02-04 13:35:00,22.26,22.26,22.25,22.26,36800.0,16.3235,16.3235,16.3161,16.3235,36800.0
2010-02-04 13:40:00,22.26,22.26,22.21,22.21,53600.0,16.3235,16.3235,16.2868,16.2868,53600.0
2010-02-04 13:45:00,22.21,22.23,22.19,22.22,56700.0,16.2868,16.3015,16.2721,16.2941,56700.0
2010-02-04 13:50:00,22.22,22.23,22.2,22.22,29100.0,16.2941,16.3015,16.2795,16.2941,29100.0
2010-02-04 13:55:00,22.22,22.22,22.16,22.16,43800.0,16.2941,16.2941,16.2501,16.2501,43800.0
2010-02-04 14:00:00,22.16,22.19,22.15,22.18,28700.0,16.2501,16.2721,16.2428,16.2648,28700.0
2010-02-04 14:05:00,22.18,22.2,22.15,22.15,42000.0,16.2648,16.2795,16.2428,16.2428,42000.0
2010-02-04 14:10:00,22.15,22.16,22.09,22.13,47400.0,16.2428,16.2501,16.1988,16.2281,47400.0
2010-02-04 14:15:00,22.13,22.17,22.09,22.15,62500.0,16.2281,16.2575,16.1988,16.2428,62500.0
2010-02-04 14:20:00,22.15,22.18,22.14,22.16,17700.0,16.2428,16.2648,16.2355,16.2501,17700.0
2010-02-04 14:25:00,22.16,22.18,22.16,22.16,22600.0,16.2501,16.2648,16.2501,16.2501,22600.0
2010-02-04 14:30:00,22.16,22.17,22.16,22.16,28300.0,16.2501,16.2575,16.2501,16.2501,28300.0
2010-02-04 14:35:00,22.16,22.17,22.16,22.16,10900.0,16.2501,16.2575,16.2501,16.2501,10900.0
2010-02-04 14:40:00,22.16,22.17,22.15,22.15,22000.0,16.2501,16.2575,16.2428,16.2428,22000.0
2010-02-04 14:45:00,22.15,22.17,22.15,22.17,21700.0,16.2428,16.2575,16.2428,16.2575,21700.0
2010-02-04 14:50:00,22.17,22.18,22.15,22.15,45500.0,16.2575,16.2648,16.2428,16.2428,45500.0
2010-02-04 14:55:00,22.15,22.16,22.13,22.14,51400.0,16.2428,16.2501,16.2281,16.2355,51400.0
2010-02-04 15:00:00,22.15,22.16,22.11,22.14,99600.0,16.2428,16.2501,16.2135,16.2355,99600.0
2010-02-04 15:05:00,22.14,22.14,22.12,22.13,50800.0,16.2355,16.2355,16.2208,16.2281,50800.0
2010-02-04 15:10:00,22.13,22.15,22.13,22.13,61800.0,16.2281,16.2428,16.2281,16.2281,61800.0
2010-02-04 15:15:00,22.13,22.14,22.11,22.11,56000.0,16.2281,16.2355,16.2135,16.2135,56000.0
2010-02-04 15:20:00,22.11,22.11,22.08,22.1,94900.0,16.2135,16.2135,16.1915,16.2061,94900.0
2010-02-04 15:25:00,22.1,22.11,22.09,22.09,36100.0,16.2061,16.2135,16.1988,16.1988,36100.0
2010-02-04 15:30:00,22.09,22.1,22.08,22.08,45600.0,16.1988,16.2061,16.1915,16.1915,45600.0
2010-02-04 15:35:00,22.07,22.08,22.07,22.08,80200.0,16.1841,16.1915,16.1841,16.1915,80200.0
2010-02-04 15:40:00,22.08,22.09,22.07,22.08,49500.0,16.1915,16.1988,16.1841,16.1915,49500.0
2010-02-04 15:45:00,22.09,22.09,22.04,22.04,107900.0,16.1988,16.1988,16.1621,16.1621,107900.0
2010-02-04 15:50:00,22.04,22.07,22.04,22.06,162200.0,16.1621,16.1841,16.1621,16.1768,162200.0
2010-02-04 15:55:00,22.06,22.08,22.0,22.01,478400.0,16.1768,16.1915,16.1328,16.1401,478400.0
2010-02-05 09:30:00,22.01,22.09,21.92,21.99,66400.0,16.1401,16.1988,16.0741,16.1255,66400.0
2010-02-05 09:35:00,22.0,22.0,21.84,21.94,73100.0,16.1328,16.1328,16.0155,16.0888,73100.0
2010-02-05 09:40:00,21.91,22.01,21.88,21.98,35800.0,16.0668,16.1401,16.0448,16.1181,35800.0
2010-02-05 09:45:00,21.98,21.99,21.87,21.87,30700.0,16.1181,16.1255,16.0375,16.0375,30700.0
2010-02-05 09:50:00,21.87,21.97,21.87,21.91,45100.0,16.0375,16.1108,16.0375,16.0668,45100.0
2010-02-05 09:55:00,21.92,22.02,21.92,21.97,51200.0,16.0741,16.1475,16.0741,16.1108,51200.0
2010-02-05 10:00:00,21.98,22.05,21.97,22.04,38600.0,16.1181,16.1695,16.1108,16.1621,38600.0
2010-02-05 10:05:00,22.02,22.11,22.01,22.07,68600.0,16.1475,16.2135,16.1401,16.1841,68600.0
2010-02-05 10:10:00,22.06,22.15,22.03,22.12,51100.0,16.1768,16.2428,16.1548,16.2208,51100.0
2010-02-05 10:15:00,22.12,22.15,22.11,22.14,37500.0,16.2208,16.2428,16.2135,16.2355,37500.0
2010-02-05 10:20:00,22.13,22.18,22.1,22.1,98300.0,16.2281,16.2648,16.2061,16.2061,98300.0
2010-02-05 10:25:00,22.1,22.12,22.05,22.05,48600.0,16.2061,16.2208,16.1695,16.1695,48600.0
2010-02-05 10:30:00,22.06,22.14,22.05,22.14,61100.0,16.1768,16.2355,16.1695,16.2355,61100.0
2010-02-05 10:35:00,22.14,22.14,22.05,22.06,29700.0,16.2355,16.2355,16.1695,16.1768,29700.0
2010-02-05 10:40:00,22.06,22.13,22.06,22.09,32500.0,16.1768,16.2281,16.1768,16.1988,32500.0
2010-02-05 10:45:00,22.09,22.09,22.04,22.07,39200.0,16.1988,16.1988,16.1621,16.1841,39200.0
2010-02-05 10:50:00,22.07,22.1,22.07,22.08,17900.0,16.1841,16.2061,16.1841,16.1915,17900.0
2010-02-05 10:55:00,22.08,22.12,22.07,22.12,21600.0,16.1915,16.2208,16.1841,16.2208,21600.0
2010-02-05 11:00:00,22.11,22.14,22.09,22.14,63200.0,16.2135,16.2355,16.1988,16.2355,63200.0
2010-02-05 11:05:00,22.14,22.15,22.12,22.15,35200.0,16.2355,16.2428,16.2208,16.2428,35200.0
2010-02-05 11:10:00,22.15,22.17,22.14,22.16,15400.0,16.2428,16.2575,16.2355,16.2501,15400.0
2010-02-05 11:15:00,22.16,22.16,22.15,22.15,34700.0,16.2501,16.2501,16.2428,16.2428,34700.0
2010-02-05 11:20:00,22.15,22.16,22.11,22.13,27200.0,16.2428,16.2501,16.2135,16.2281,27200.0
2010-02-05 11:25:00,22.13,22.14,22.06,22.06,42100.0,16.2281,16.2355,16.1768,16.1768,42100.0
2010-02-05 11:30:00,22.06,22.1,22.01,22.01,32500.0,16.1768,16.2061,16.1401,16.1401,32500.0
2010-02-05 11:35:00,22.01,22.06,22.01,22.04,28300.0,16.1401,16.1768,16.1401,16.1621,28300.0
2010-02-05 11:40:00,22.05,22.1,22.04,22.08,32400.0,16.1695,16.2061,16.1621,16.1915,32400.0
2010-02-05 11:45:00,22.09,22.1,22.06,22.09,44300.0,16.1988,16.2061,16.1768,16.1988,44300.0
2010-02-05 11:50:00,22.09,22.11,22.05,22.06,16600.0,16.1988,16.2135,16.1695,16.1768,16600.0
2010-02-05 11:55:00,22.06,22.07,22.02,22.03,8200.0,16.1768,16.1841,16.1475,16.1548,8200.0
2010-02-05 12:00:00,22.03,22.04,22.0,22.0,16100.0,16.1548,16.1621,16.1328,16.1328,16100.0
2010-02-05 12:05:00,22.0,22.01,21.98,21.99,20500.0,16.1328,16.1401,16.1181,16.1255,20500.0
2010-02-05 12:10:00,21.98,22.0,21.98,21.99,281600.0,16.1181,16.1328,16.1181,16.1255,281600.0
2010-02-05 12:15:00,21.99,22.02,21.98,22.0,54500.0,16.1255,16.1475,16.1181,16.1328,54500.0
2010-02-05 12:20:00,22.01,22.02,21.95,21.96,69000.0,16.1401,16.1475,16.0961,16.1035,69000.0
2010-02-05 12:25:00,21.96,21.97,21.95,21.95,28600.0,16.1035,16.1108,16.0961,16.0961,28600.0
2010-02-05 12:30:00,21.96,21.97,21.92,21.94,26900.0,16.1035,16.1108,16.0741,16.0888,26900.0
2010-02-05 12:35:00,21.94,21.95,21.9,21.9,56700.0,16.0888,16.0961,16.0595,16.0595,56700.0
2010-02-05 12:40:00,21.9,21.92,21.87,21.9,79500.0,16.0595,16.0741,16.0375,16.0595,79500.0
2010-02-05 12:45:00,21.89,21.92,21.89,21.91,35200.0,16.0521,16.0741,16.0521,16.0668,35200.0
2010-02-05 12:50:00,21.89,21.9,21.84,21.89,27900.0,16.0521,16.0595,16.0155,16.0521,27900.0
2010-02-05 12:55:00,21.88,21.89,21.86,21.88,27600.0,16.0448,16.0521,16.0301,16.0448,27600.0
2010-02-05 13:00:00,21.89,21.89,21.88,21.89,18900.0,16.0521,16.0521,16.0448,16.0521,18900.0
2010-02-05 13:05:00,21.89,21.89,21.86,21.87,35800.0,16.0521,16.0521,16.0301,16.0375,35800.0
2010-02-05 13:10:00,21.87,21.87,21.84,21.86,31100.0,16.0375,16.0375,16.0155,16.0301,31100.0
2010-02-05 13:15:00,21.85,21.87,21.85,21.86,21200.0,16.0228,16.0375,16.0228,16.0301,21200.0
2010-02-05 13:20:00,21.87,21.87,21.8,21.81,41400.0,16.0375,16.0375,15.9861,15.9935,41400.0
2010-02-05 13:25:00,21.8,21.82,21.79,21.8,16600.0,15.9861,16.0008,15.9788,15.9861,16600.0
2010-02-05 13:30:00,21.79,21.82,21.77,21.78,54500.0,15.9788,16.0008,15.9641,15.9715,54500.0
2010-02-05 13:35:00,21.78,21.8,21.72,21.75,171500.0,15.9715,15.9861,15.9275,15.9495,171500.0
2010-02-05 13:40:00,21.75,21.76,21.73,21.76,44900.0,15.9495,15.9568,15.9348,15.9568,44900.0
2010-02-05 13:45:00,21.75,21.78,21.75,21.78,40700.0,15.9495,15.9715,15.9495,15.9715,40700.0
2010-02-05 13:50:00,21.77,21.8,21.76,21.77,37100.0,15.9641,15.9861,15.9568,15.9641,37100.0
2010-02-05 13:55:00,21.77,21.78,21.7,21.73,51500.0,15.9641,15.9715,15.9128,15.9348,51500.0
2010-02-05 14:00:00,21.73,21.77,21.73,21.77,35900.0,15.9348,15.9641,15.9348,15.9641,35900.0
2010-02-05 14:05:00,21.77,21.8,21.77,21.77,18200.0,15.9641,15.9861,15.9641,15.9641,18200.0
2010-02-05 14:10:00,21.77,21.83,21.75,21.83,55800.0,15.9641,16.0081,15.9495,16.0081,55800.0
2010-02-05 14:15:00,21.83,21.85,21.82,21.82,43000.0,16.0081,16.0228,16.0008,16.0008,43000.0
2010-02-05 14:20:00,21.83,21.85,21.83,21.84,26900.0,16.0081,16.0228,16.0081,16.0155,26900.0
2010-02-05 14:25:00,21.83,21.88,21.83,21.85,67000.0,16.0081,16.0448,16.0081,16.0228,67000.0
2010-02-05 14:30:00,21.85,21.9,21.83,21.89,56400.0,16.0228,16.0595,16.0081,16.0521,56400.0
2010-02-05 14:35:00,21.89,21.9,21.83,21.84,37100.0,16.0521,16.0595,16.0081,16.0155,37100.0
2010-02-05 14:40:00,21.83,21.84,21.81,21.81,50100.0,16.0081,16.0155,15.9935,15.9935,50100.0
2010-02-05 14:45:00,21.82,21.91,21.81,21.91,59000.0,16.0008,16.0668,15.9935,16.0668,59000.0
2010-02-05 14:50:00,21.9,21.93,21.9,21.93,43600.0,16.0595,16.0815,16.0595,16.0815,43600.0
2010-02-05 14:55:00,21.93,21.96,21.91,21.96,119100.0,16.0815,16.1035,16.0668,16.1035,119100.0
2010-02-05 15:00:00,21.95,22.01,21.95,21.98,140200.0,16.0961,16.1401,16.0961,16.1181,140200.0
2010-02-05 15:05:00,21.99,22.12,21.98,22.12,121800.0,16.1255,16.2208,16.1181,16.2208,121800.0
2010-02-05 15:10:00,22.13,22.16,22.04,22.15,187600.0,16.2281,16.2501,16.1621,16.2428,187600.0
2010-02-05 15:15:00,22.14,22.15,22.07,22.09,169700.0,16.2355,16.2428,16.1841,16.1988,169700.0
2010-02-05 15:20:00,22.1,22.11,22.03,22.04,105300.0,16.2061,16.2135,16.1548,16.1621,105300.0
2010-02-05 15:25:00,22.03,22.09,22.03,22.09,74500.0,16.1548,16.1988,16.1548,16.1988,74500.0
2010-02-05 15:30:00,22.1,22.16,22.07,22.11,177300.0,16.2061,16.2501,16.1841,16.2135,177300.0
2010-02-05 15:35:00,22.12,22.14,22.06,22.11,72700.0,16.2208,16.2355,16.1768,16.2135,72700.0
2010-02-05 15:40:00,22.12,22.13,22.08,22.13,93300.0,16.2208,16.2281,16.1915,16.2281,93300.0
2010-02-05 15:45:00,22.14,22.16,22.04,22.05,115600.0,16.2355,16.2501,16.1621,16.1695,115600.0
2010-02-05 15:50:00,22.05,22.16,22.05,22.16,149100.0,16.1695,16.2501,16.1695,16.2501,149100.0
2010-02-05 15:55:00,22.16,22.23,22.15,22.21,294300.0,16.2501,16.3015,16.2428,16.2868,294300.0
2010-02-08 09:30:00,22.14,22.2,22.07,22.07,36000.0,16.2355,16.2795,16.1841,16.1841,36000.0
2010-02-08 09:35:00,22.09,22.14,22.06,22.08,41200.0,16.1988,16.2355,16.1768,16.1915,41200.0
2010-02-08 09:40:00,22.09,22.14,22.06,22.06,44400.0,16.1988,16.2355,16.1768,16.1768,44400.0
2010-02-08 09:45:00,22.04,22.06,21.98,22.0,20600.0,16.1621,16.1768,16.1181,16.1328,20600.0
2010-02-08 09:50:00,22.0,22.0,21.96,22.0,22100.0,16.1328,16.1328,16.1035,16.1328,22100.0
2010-02-08 09:55:00,22.01,22.05,22.0,22.0,41300.0,16.1401,16.1695,16.1328,16.1328,41300.0
2010-02-08 10:00:00,22.01,22.01,21.94,21.96,71600.0,16.1401,16.1401,16.0888,16.1035,71600.0
2010-02-08 10:05:00,21.95,21.97,21.92,21.94,95300.0,16.0961,16.1108,16.0741,16.0888,95300.0
2010-02-08 10:10:00,21.95,22.01,21.94,22.0,67800.0,16.0961,16.1401,16.0888,16.1328,67800.0
2010-02-08 10:15:00,22.01,22.1,22.0,22.01,71700.0,16.1401,16.2061,16.1328,16.1401,71700.0
2010-02-08 10:20:00,22.01,22.04,21.96,22.03,59800.0,16.1401,16.1621,16.1035,16.1548,59800.0
2010-02-08 10:25:00,22.04,22.08,21.95,21.97,49200.0,16.1621,16.1915,16.0961,16.1108,49200.0
2010-02-08 10:30:00,21.97,22.03,21.96,22.0,15500.0,16.1108,16.1548,16.1035,16.1328,15500.0
2010-02-08 10:35:00,22.01,22.05,21.99,22.02,30100.0,16.1401,16.1695,16.1255,16.1475,30100.0
2010-02-08 10:40:00,22.02,22.07,22.01,22.05,24400.0,16.1475,16.1841,16.1401,16.1695,24400.0
2010-02-08 10:45:00,22.05,22.08,22.03,22.08,23400.0,16.1695,16.1915,16.1548,16.1915,23400.0
2010-02-08 10:50:00,22.08,22.1,22.07,22.08,31400.0,16.1915,16.2061,16.1841,16.1915,31400.0
2010-02-08 10:55:00,22.09,22.14,22.09,22.14,34800.0,16.1988,16.2355,16.1988,16.2355,34800.0
2010-02-08 11:00:00,22.15,22.2,22.15,22.19,27300.0,16.2428,16.2795,16.2428,16.2721,27300.0
2010-02-08 11:05:00,22.19,22.23,22.18,22.21,29400.0,16.2721,16.3015,16.2648,16.2868,29400.0
2010-02-08 11:10:00,22.21,22.23,22.19,22.2,25700.0,16.2868,16.3015,16.2721,16.2795,25700.0
2010-02-08 11:15:00,22.2,22.22,22.17,22.2,30600.0,16.2795,16.2941,16.2575,16.2795,30600.0
2010-02-08 11:20:00,22.2,22.22,22.19,22.2,22600.0,16.2795,16.2941,16.2721,16.2795,22600.0
2010-02-08 11:25:00,22.2,22.22,22.19,22.2,39500.0,16.2795,16.2941,16.2721,16.2795,39500.0
2010-02-08 11:30:00,22.2,22.21,22.19,22.2,28000.0,16.2795,16.2868,16.2721,16.2795,28000.0
2010-02-08 11:35:00,22.2,22.21,22.19,22.19,15900.0,16.2795,16.2868,16.2721,16.2721,15900.0
2010-02-08 11:40:00,22.19,22.2,22.18,22.19,11500.0,16.2721,16.2795,16.2648,16.2721,11500.0
2010-02-08 11:45:00,22.19,22.2,22.18,22.2,17100.0,16.2721,16.2795,16.2648,16.2795,17100.0
2010-02-08 11:50:00,22.2,22.21,22.16,22.2,29000.0,16.2795,16.2868,16.2501,16.2795,29000.0
2010-02-08 11:55:00,22.2,22.2,22.19,22.19,5400.0,16.2795,16.2795,16.2721,16.2721,5400.0
2010-02-08 12:00:00,22.19,22.2,22.15,22.17,22000.0,16.2721,16.2795,16.2428,16.2575,22000.0
2010-02-08 12:05:00,22.17,22.23,22.17,22.22,44600.0,16.2575,16.3015,16.2575,16.2941,44600.0
2010-02-08 12:10:00,22.22,22.24,22.21,22.23,12500.0,16.2941,16.3088,16.2868,16.3015,12500.0
2010-02-08 12:15:00,22.22,22.28,22.22,22.27,13600.0,16.2941,16.3381,16.2941,16.3308,13600.0
2010-02-08 12:20:00,22.26,22.27,22.23,22.25,36300.0,16.3235,16.3308,16.3015,16.3161,36300.0
2010-02-08 12:25:00,22.25,22.27,22.25,22.27,8000.0,16.3161,16.3308,16.3161,16.3308,8000.0
2010-02-08 12:30:00,22.26,22.27,22.24,22.24,11800.0,16.3235,16.3308,16.3088,16.3088,11800.0
2010-02-08 12:35:00,22.24,22.26,22.24,22.25,13600.0,16.3088,16.3235,16.3088,16.3161,13600.0
2010-02-08 12:40:00,22.25,22.26,22.24,22.25,5700.0,16.3161,16.3235,16.3088,16.3161,5700.0
2010-02-08 12:45:00,22.24,22.26,22.24,22.26,6800.0,16.3088,16.3235,16.3088,16.3235,6800.0
2010-02-08 12:50:00,22.25,22.26,22.25,22.26,9200.0,16.3161,16.3235,16.3161,16.3235,9200.0
2010-02-08 12:55:00,22.25,22.26,22.25,22.25,4400.0,16.3161,16.3235,16.3161,16.3161,4400.0
2010-02-08 13:00:00,22.25,22.26,22.22,22.22,36500.0,16.3161,16.3235,16.2941,16.2941,36500.0
2010-02-08 13:05:00,22.22,22.24,22.2,22.2,41600.0,16.2941,16.3088,16.2795,16.2795,41600.0
2010-02-08 13:10:00,22.21,22.22,22.19,22.19,8800.0,16.2868,16.2941,16.2721,16.2721,8800.0
2010-02-08 13:15:00,22.18,22.18,22.11,22.17,54800.0,16.2648,16.2648,16.2135,16.2575,54800.0
2010-02-08 13:20:00,22.17,22.17,22.16,22.16,6900.0,16.2575,16.2575,16.2501,16.2501,6900.0
2010-02-08 13:25:00,22.17,22.17,22.16,22.16,9500.0,16.2575,16.2575,16.2501,16.2501,9500.0
2010-02-08 13:30:00,22.17,22.19,22.15,22.18,32700.0,16.2575,16.2721,16.2428,16.2648,32700.0
2010-02-08 13:35:00,22.17,22.18,22.15,22.15,7000.0,16.2575,16.2648,16.2428,16.2428,7000.0
2010-02-08 13:40:00,22.15,22.16,22.12,22.12,14300.0,16.2428,16.2501,16.2208,16.2208,14300.0
2010-02-08 13:45:00,22.11,22.11,22.04,22.05,22200.0,16.2135,16.2135,16.1621,16.1695,22200.0
2010-02-08 13:50:00,22.04,22.1,22.04,22.08,24500.0,16.1621,16.2061,16.1621,16.1915,24500.0
2010-02-08 13:55:00,22.08,22.09,22.06,22.09,11000.0,16.1915,16.1988,16.1768,16.1988,11000.0
2010-02-08 14:00:00,22.08,22.11,22.08,22.1,13400.0,16.1915,16.2135,16.1915,16.2061,13400.0
2010-02-08 14:05:00,22.1,22.11,22.09,22.09,17600.0,16.2061,16.2135,16.1988,16.1988,17600.0
2010-02-08 14:10:00,22.09,22.1,22.08,22.08,13000.0,16.1988,16.2061,16.1915,16.1915,13000.0
2010-02-08 14:15:00,22.09,22.09,22.05,22.05,34400.0,16.1988,16.1988,16.1695,16.1695,34400.0
2010-02-08 14:20:00,22.05,22.05,22.04,22.05,13200.0,16.1695,16.1695,16.1621,16.1695,13200.0
2010-02-08 14:25:00,22.04,22.06,22.03,22.03,24700.0,16.1621,16.1768,16.1548,16.1548,24700.0
2010-02-08 14:30:00,22.03,22.04,22.03,22.03,7500.0,16.1548,16.1621,16.1548,16.1548,7500.0
2010-02-08 14:35:00,22.04,22.04,21.98,22.0,47300.0,16.1621,16.1621,16.1181,16.1328,47300.0
2010-02-08 14:40:00,22.0,22.06,21.99,22.04,21100.0,16.1328,16.1768,16.1255,16.1621,21100.0
2010-02-08 14:45:00,22.04,22.05,22.03,22.03,11000.0,16.1621,16.1695,16.1548,16.1548,11000.0
2010-02-08 14:50:00,22.04,22.08,22.03,22.06,7900.0,16.1621,16.1915,16.1548,16.1768,7900.0
2010-02-08 14:55:00,22.07,22.07,22.03,22.03,11200.0,16.1841,16.1841,16.1548,16.1548,11200.0
2010-02-08 15:00:00,22.03,22.04,21.97,21.99,19300.0,16.1548,16.1621,16.1108,16.1255,19300.0
2010-02-08 15:05:00,21.98,22.02,21.98,22.0,12600.0,16.1181,16.1475,16.1181,16.1328,12600.0
2010-02-08 15:10:00,22.0,22.0,21.97,22.0,18900.0,16.1328,16.1328,16.1108,16.1328,18900.0
2010-02-08 15:15:00,22.0,22.0,21.96,21.97,20100.0,16.1328,16.1328,16.1035,16.1108,20100.0
2010-02-08 15:20:00,21.96,21.97,21.95,21.97,13900.0,16.1035,16.1108,16.0961,16.1108,13900.0
2010-02-08 15:25:00,21.97,21.99,21.95,21.98,22000.0,16.1108,16.1255,16.0961,16.1181,22000.0
2010-02-08 15:30:00,21.98,22.01,21.98,22.01,12600.0,16.1181,16.1401,16.1181,16.1401,12600.0
2010-02-08 15:35:00,22.01,22.03,22.0,22.03,16300.0,16.1401,16.1548,16.1328,16.1548,16300.0
2010-02-08 15:40:00,22.02,22.03,21.95,21.98,97800.0,16.1475,16.1548,16.0961,16.1181,97800.0
2010-02-08 15:45:00,21.98,21.99,21.94,21.94,61500.0,16.1181,16.1255,16.0888,16.0888,61500.0
2010-02-08 15:50:00,21.95,21.97,21.94,21.95,63900.0,16.0961,16.1108,16.0888,16.0961,63900.0
2010-02-08 15:55:00,21.95,21.96,21.9,21.91,187000.0,16.0961,16.1035,16.0595,16.0668,187000.0
2010-02-09 09:30:00,22.02,22.3,22.02,22.27,43600.0,16.1475,16.3528,16.1475,16.3308,43600.0
2010-02-09 09:35:00,22.27,22.28,22.1,22.12,39400.0,16.3308,16.3381,16.2061,16.2208,39400.0
2010-02-09 09:40:00,22.11,22.17,22.08,22.09,12600.0,16.2135,16.2575,16.1915,16.1988,12600.0
2010-02-09 09:45:00,22.08,22.12,22.05,22.05,22300.0,16.1915,16.2208,16.1695,16.1695,22300.0
2010-02-09 09:50:00,22.05,22.14,22.03,22.04,27900.0,16.1695,16.2355,16.1548,16.1621,27900.0
2010-02-09 09:55:00,22.03,22.05,21.99,22.0,19500.0,16.1548,16.1695,16.1255,16.1328,19500.0
2010-02-09 10:00:00,22.0,22.08,21.97,22.08,15400.0,16.1328,16.1915,16.1108,16.1915,15400.0
2010-02-09 10:05:00,22.08,22.16,22.08,22.13,21200.0,16.1915,16.2501,16.1915,16.2281,21200.0
2010-02-09 10:10:00,22.13,22.16,22.11,22.13,12300.0,16.2281,16.2501,16.2135,16.2281,12300.0
2010-02-09 10:15:00,22.13,22.2,22.11,22.2,13300.0,16.2281,16.2795,16.2135,16.2795,13300.0
2010-02-09 10:20:00,22.19,22.2,22.14,22.15,14000.0,16.2721,16.2795,16.2355,16.2428,14000.0
2010-02-09 10:25:00,22.16,22.17,22.11,22.11,9100.0,16.2501,16.2575,16.2135,16.2135,9100.0
2010-02-09 10:30:00,22.11,22.14,22.11,22.14,10800.0,16.2135,16.2355,16.2135,16.2355,10800.0
2010-02-09 10:35:00,22.14,22.15,22.12,22.13,7800.0,16.2355,16.2428,16.2208,16.2281,7800.0
2010-02-09 10:40:00,22.13,22.15,22.1,22.1,10900.0,16.2281,16.2428,16.2061,16.2061,10900.0
2010-02-09 10:45:00,22.1,22.11,22.05,22.1,21400.0,16.2061,16.2135,16.1695,16.2061,21400.0
2010-02-09 10:50:00,22.1,22.17,22.09,22.17,12200.0,16.2061,16.2575,16.1988,16.2575,12200.0
2010-02-09 10:55:00,22.18,22.18,22.11,22.12,19900.0,16.2648,16.2648,16.2135,16.2208,19900.0
2010-02-09 11:00:00,22.12,22.12,22.05,22.07,9200.0,16.2208,16.2208,16.1695,16.1841,9200.0
2010-02-09 11:05:00,22.06,22.08,22.0,22.0,11000.0,16.1768,16.1915,16.1328,16.1328,11000.0
2010-02-09 11:10:00,22.0,22.06,21.98,22.06,12400.0,16.1328,16.1768,16.1181,16.1768,12400.0
2010-02-09 11:15:00,22.06,22.09,22.04,22.09,14000.0,16.1768,16.1988,16.1621,16.1988,14000.0
2010-02-09 11:20:00,22.09,22.09,22.04,22.04,8200.0,16.1988,16.1988,16.1621,16.1621,8200.0
2010-02-09 11:25:00,22.04,22.04,21.98,22.0,11300.0,16.1621,16.1621,16.1181,16.1328,11300.0
2010-02-09 11:30:00,22.0,22.17,21.98,22.16,78500.0,16.1328,16.2575,16.1181,16.2501,78500.0
2010-02-09 11:35:00,22.17,22.22,22.12,22.13,60400.0,16.2575,16.2941,16.2208,16.2281,60400.0
2010-02-09 11:40:00,22.14,22.2,22.09,22.09,22900.0,16.2355,16.2795,16.1988,16.1988,22900.0
2010-02-09 11:45:00,22.09,22.18,22.09,22.14,16300.0,16.1988,16.2648,16.1988,16.2355,16300.0
2010-02-09 11:50:00,22.14,22.25,22.14,22.24,26600.0,16.2355,16.3161,16.2355,16.3088,26600.0
2010-02-09 11:55:00,22.23,22.25,22.2,22.21,17100.0,16.3015,16.3161,16.2795,16.2868,17100.0
2010-02-09 12:00:00,22.2,22.25,22.19,22.25,9800.0,16.2795,16.3161,16.2721,16.3161,9800.0
2010-02-09 12:05:00,22.26,22.28,22.24,22.24,23400.0,16.3235,16.3381,16.3088,16.3088,23400.0
2010-02-09 12:10:00,22.24,22.24,22.16,22.2,22400.0,16.3088,16.3088,16.2501,16.2795,22400.0
2010-02-09 12:15:00,22.2,22.28,22.18,22.18,44500.0,16.2795,16.3381,16.2648,16.2648,44500.0
2010-02-09 12:20:00,22.19,22.24,22.19,22.2,19300.0,16.2721,16.3088,16.2721,16.2795,19300.0
2010-02-09 12:25:00,22.19,22.22,22.18,22.19,15400.0,16.2721,16.2941,16.2648,16.2721,15400.0
2010-02-09 12:30:00,22.19,22.26,22.19,22.26,12000.0,16.2721,16.3235,16.2721,16.3235,12000.0
2010-02-09 12:35:00,22.27,22.27,22.22,22.23,10000.0,16.3308,16.3308,16.2941,16.3015,10000.0
2010-02-09 12:40:00,22.23,22.27,22.08,22.15,73400.0,16.3015,16.3308,16.1915,16.2428,73400.0
2010-02-09 12:45:00,22.15,22.23,22.14,22.18,23700.0,16.2428,16.3015,16.2355,16.2648,23700.0
2010-02-09 12:50:00,22.18,22.21,22.14,22.15,9900.0,16.2648,16.2868,16.2355,16.2428,9900.0
2010-02-09 12:55:00,22.14,22.22,22.14,22.19,7400.0,16.2355,16.2941,16.2355,16.2721,7400.0
2010-02-09 13:00:00,22.18,22.23,22.18,22.2,6700.0,16.2648,16.3015,16.2648,16.2795,6700.0
2010-02-09 13:05:00,22.19,22.22,22.17,22.18,25400.0,16.2721,16.2941,16.2575,16.2648,25400.0
2010-02-09 13:10:00,22.17,22.19,22.16,22.17,11200.0,16.2575,16.2721,16.2501,16.2575,11200.0
2010-02-09 13:15:00,22.16,22.16,22.09,22.12,20400.0,16.2501,16.2501,16.1988,16.2208,20400.0
2010-02-09 13:20:00,22.12,22.13,22.1,22.13,13000.0,16.2208,16.2281,16.2061,16.2281,13000.0
2010-02-09 13:25:00,22.13,22.15,22.13,22.14,4800.0,16.2281,16.2428,16.2281,16.2355,4800.0
2010-02-09 13:30:00,22.14,22.17,22.11,22.14,19100.0,16.2355,16.2575,16.2135,16.2355,19100.0
2010-02-09 13:35:00,22.13,22.17,22.13,22.15,13800.0,16.2281,16.2575,16.2281,16.2428,13800.0
2010-02-09 13:40:00,22.16,22.21,22.15,22.2,13800.0,16.2501,16.2868,16.2428,16.2795,13800.0
2010-02-09 13:45:00,22.2,22.24,22.2,22.21,21700.0,16.2795,16.3088,16.2795,16.2868,21700.0
2010-02-09 13:50:00,22.21,22.22,22.2,22.21,5700.0,16.2868,16.2941,16.2795,16.2868,5700.0
2010-02-09 13:55:00,22.2,22.2,22.17,22.18,10700.0,16.2795,16.2795,16.2575,16.2648,10700.0
2010-02-09 14:00:00,22.18,22.19,22.15,22.15,22700.0,16.2648,16.2721,16.2428,16.2428,22700.0
2010-02-09 14:05:00,22.15,22.18,22.15,22.16,15900.0,16.2428,16.2648,16.2428,16.2501,15900.0
2010-02-09 14:10:00,22.16,22.17,22.15,22.15,13500.0,16.2501,16.2575,16.2428,16.2428,13500.0
2010-02-09 14:15:00,22.15,22.15,22.12,22.12,17500.0,16.2428,16.2428,16.2208,16.2208,17500.0
2010-02-09 14:20:00,22.11,22.17,22.11,22.17,21000.0,16.2135,16.2575,16.2135,16.2575,21000.0
2010-02-09 14:25:00,22.16,22.17,22.16,22.17,6700.0,16.2501,16.2575,16.2501,16.2575,6700.0
2010-02-09 14:30:00,22.18,22.21,22.18,22.18,21900.0,16.2648,16.2868,16.2648,16.2648,21900.0
2010-02-09 14:35:00,22.18,22.2,22.18,22.18,22300.0,16.2648,16.2795,16.2648,16.2648,22300.0
2010-02-09 14:40:00,22.19,22.25,22.18,22.19,41800.0,16.2721,16.3161,16.2648,16.2721,41800.0
2010-02-09 14:45:00,22.19,22.19,22.12,22.13,22200.0,16.2721,16.2721,16.2208,16.2281,22200.0
2010-02-09 14:50:00,22.13,22.14,22.1,22.11,25600.0,16.2281,16.2355,16.2061,16.2135,25600.0
2010-02-09 14:55:00,22.12,22.14,22.11,22.12,13800.0,16.2208,16.2355,16.2135,16.2208,13800.0
2010-02-09 15:00:00,22.12,22.17,22.11,22.17,17500.0,16.2208,16.2575,16.2135,16.2575,17500.0
2010-02-09 15:05:00,22.18,22.19,22.17,22.17,15800.0,16.2648,16.2721,16.2575,16.2575,15800.0
2010-02-09 15:10:00,22.17,22.17,22.14,22.17,30100.0,16.2575,16.2575,16.2355,16.2575,30100.0
2010-02-09 15:15:00,22.18,22.18,22.14,22.16,12600.0,16.2648,16.2648,16.2355,16.2501,12600.0
2010-02-09 15:20:00,22.17,22.2,22.16,22.2,28800.0,16.2575,16.2795,16.2501,16.2795,28800.0
2010-02-09 15:25:00,22.2,22.21,22.17,22.17,24900.0,16.2795,16.2868,16.2575,16.2575,24900.0
2010-02-09 15:30:00,22.17,22.23,22.17,22.23,60400.0,16.2575,16.3015,16.2575,16.3015,60400.0
2010-02-09 15:35:00,22.23,22.23,22.21,22.22,30500.0,16.3015,16.3015,16.2868,16.2941,30500.0
2010-02-09 15:40:00,22.21,22.22,22.2,22.21,58400.0,16.2868,16.2941,16.2795,16.2868,58400.0
2010-02-09 15:45:00,22.21,22.23,22.2,22.2,68300.0,16.2868,16.3015,16.2795,16.2795,68300.0
2010-02-09 15:50:00,22.2,22.21,22.15,22.17,203400.0,16.2795,16.2868,16.2428,16.2575,203400.0
2010-02-09 15:55:00,22.17,22.22,22.17,22.2,157400.0,16.2575,16.2941,16.2575,16.2795,157400.0
2010-02-10 09:30:00,22.14,22.27,21.95,22.1,70600.0,16.2355,16.3308,16.0961,16.2061,70600.0
2010-02-10 09:35:00,22.08,22.14,21.95,22.02,91900.0,16.1915,16.2355,16.0961,16.1475,91900.0
2010-02-10 09:40:00,22.0,22.03,21.84,21.9,61400.0,16.1328,16.1548,16.0155,16.0595,61400.0
2010-02-10 09:45:00,21.9,22.02,21.9,21.94,158500.0,16.0595,16.1475,16.0595,16.0888,158500.0
2010-02-10 09:50:00,21.94,22.0,21.89,22.0,69800.0,16.0888,16.1328,16.0521,16.1328,69800.0
2010-02-10 09:55:00,22.01,22.04,21.99,22.01,23500.0,16.1401,16.1621,16.1255,16.1401,23500.0
2010-02-10 10:00:00,22.0,22.04,21.9,22.04,34400.0,16.1328,16.1621,16.0595,16.1621,34400.0
2010-02-10 10:05:00,22.04,22.04,21.89,21.95,42700.0,16.1621,16.1621,16.0521,16.0961,42700.0
2010-02-10 10:10:00,21.95,22.01,21.93,21.98,20300.0,16.0961,16.1401,16.0815,16.1181,20300.0
2010-02-10 10:15:00,21.97,22.02,21.93,22.01,36500.0,16.1108,16.1475,16.0815,16.1401,36500.0
2010-02-10 10:20:00,22.02,22.06,21.99,22.03,33000.0,16.1475,16.1768,16.1255,16.1548,33000.0
2010-02-10 10:25:00,22.04,22.04,21.95,22.01,56500.0,16.1621,16.1621,16.0961,16.1401,56500.0
2010-02-10 10:30:00,22.0,22.04,21.95,22.04,43500.0,16.1328,16.1621,16.0961,16.1621,43500.0
2010-02-10 10:35:00,22.03,22.09,22.0,22.05,39300.0,16.1548,16.1988,16.1328,16.1695,39300.0
2010-02-10 10:40:00,22.05,22.1,22.03,22.03,18700.0,16.1695,16.2061,16.1548,16.1548,18700.0
2010-02-10 10:45:00,22.03,22.04,21.98,21.99,29600.0,16.1548,16.1621,16.1181,16.1255,29600.0
2010-02-10 10:50:00,21.99,22.03,21.97,22.01,22100.0,16.1255,16.1548,16.1108,16.1401,22100.0
2010-02-10 10:55:00,22.01,22.02,21.98,21.98,24300.0,16.1401,16.1475,16.1181,16.1181,24300.0
2010-02-10 11:00:00,21.98,22.01,21.92,21.99,49900.0,16.1181,16.1401,16.0741,16.1255,49900.0
2010-02-10 11:05:00,21.99,22.04,21.98,22.02,22100.0,16.1255,16.1621,16.1181,16.1475,22100.0
2010-02-10 11:10:00,22.03,22.04,22.0,22.03,26300.0,16.1548,16.1621,16.1328,16.1548,26300.0
2010-02-10 11:15:00,22.02,22.04,22.0,22.01,21100.0,16.1475,16.1621,16.1328,16.1401,21100.0
2010-02-10 11:20:00,22.0,22.06,22.0,22.06,29800.0,16.1328,16.1768,16.1328,16.1768,29800.0
2010-02-10 11:25:00,22.06,22.09,22.05,22.09,15600.0,16.1768,16.1988,16.1695,16.1988,15600.0
2010-02-10 11:30:00,22.1,22.11,22.09,22.11,16400.0,16.2061,16.2135,16.1988,16.2135,16400.0
2010-02-10 11:35:00,22.11,22.12,22.07,22.08,23800.0,16.2135,16.2208,16.1841,16.1915,23800.0
2010-02-10 11:40:00,22.07,22.11,22.04,22.05,20300.0,16.1841,16.2135,16.1621,16.1695,20300.0
2010-02-10 11:45:00,22.03,22.08,22.03,22.05,38200.0,16.1548,16.1915,16.1548,16.1695,38200.0
2010-02-10 11:50:00,22.04,22.06,22.01,22.02,25000.0,16.1621,16.1768,16.1401,16.1475,25000.0
2010-02-10 11:55:00,22.02,22.02,21.93,21.94,30700.0,16.1475,16.1475,16.0815,16.0888,30700.0
2010-02-10 12:00:00,21.94,21.98,21.89,21.96,190900.0,16.0888,16.1181,16.0521,16.1035,190900.0
2010-02-10 12:05:00,21.96,22.03,21.95,22.02,33600.0,16.1035,16.1548,16.0961,16.1475,33600.0
2010-02-10 12:10:00,22.02,22.03,22.0,22.0,24100.0,16.1475,16.1548,16.1328,16.1328,24100.0
2010-02-10 12:15:00,22.01,22.04,22.0,22.04,38500.0,16.1401,16.1621,16.1328,16.1621,38500.0
2010-02-10 12:20:00,22.05,22.12,22.05,22.12,21600.0,16.1695,16.2208,16.1695,16.2208,21600.0
2010-02-10 12:25:00,22.12,22.14,22.09,22.13,17000.0,16.2208,16.2355,16.1988,16.2281,17000.0
2010-02-10 12:30:00,22.14,22.19,22.11,22.11,19100.0,16.2355,16.2721,16.2135,16.2135,19100.0
2010-02-10 12:35:00,22.13,22.17,22.11,22.17,17100.0,16.2281,16.2575,16.2135,16.2575,17100.0
2010-02-10 12:40:00,22.17,22.18,22.15,22.16,19600.0,16.2575,16.2648,16.2428,16.2501,19600.0
2010-02-10 12:45:00,22.16,22.17,22.15,22.15,13800.0,16.2501,16.2575,16.2428,16.2428,13800.0
2010-02-10 12:50:00,22.15,22.16,22.14,22.15,24400.0,16.2428,16.2501,16.2355,16.2428,24400.0
2010-02-10 12:55:00,22.16,22.21,22.16,22.2,26300.0,16.2501,16.2868,16.2501,16.2795,26300.0
2010-02-10 13:00:00,22.2,22.24,22.2,22.24,29600.0,16.2795,16.3088,16.2795,16.3088,29600.0
2010-02-10 13:05:00,22.24,22.26,22.24,22.25,40800.0,16.3088,16.3235,16.3088,16.3161,40800.0
2010-02-10 13:10:00,22.25,22.26,22.23,22.23,32700.0,16.3161,16.3235,16.3015,16.3015,32700.0
2010-02-10 13:15:00,22.23,22.26,22.22,22.25,14700.0,16.3015,16.3235,16.2941,16.3161,14700.0
2010-02-10 13:20:00,22.26,22.26,22.25,22.26,15600.0,16.3235,16.3235,16.3161,16.3235,15600.0
2010-02-10 13:25:00,22.25,22.31,22.25,22.28,29500.0,16.3161,16.3601,16.3161,16.3381,29500.0
2010-02-10 13:30:00,22.28,22.29,22.19,22.24,26800.0,16.3381,16.3455,16.2721,16.3088,26800.0
2010-02-10 13:35:00,22.25,22.29,22.23,22.25,24500.0,16.3161,16.3455,16.3015,16.3161,24500.0
2010-02-10 13:40:00,22.25,22.26,22.21,22.22,23300.0,16.3161,16.3235,16.2868,16.2941,23300.0
2010-02-10 13:45:00,22.21,22.24,22.16,22.17,42000.0,16.2868,16.3088,16.2501,16.2575,42000.0
2010-02-10 13:50:00,22.17,22.19,22.17,22.19,9000.0,16.2575,16.2721,16.2575,16.2721,9000.0
2010-02-10 13:55:00,22.19,22.21,22.16,22.21,17800.0,16.2721,16.2868,16.2501,16.2868,17800.0
2010-02-10 14:00:00,22.2,22.26,22.2,22.24,18700.0,16.2795,16.3235,16.2795,16.3088,18700.0
2010-02-10 14:05:00,22.24,22.25,22.23,22.23,6500.0,16.3088,16.3161,16.3015,16.3015,6500.0
2010-02-10 14:10:00,22.23,22.24,22.18,22.2,20800.0,16.3015,16.3088,16.2648,16.2795,20800.0
2010-02-10 14:15:00,22.19,22.21,22.18,22.21,21000.0,16.2721,16.2868,16.2648,16.2868,21000.0
2010-02-10 14:20:00,22.2,22.21,22.15,22.16,25400.0,16.2795,16.2868,16.2428,16.2501,25400.0
2010-02-10 14:25:00,22.16,22.18,22.12,22.13,22100.0,16.2501,16.2648,16.2208,16.2281,22100.0
2010-02-10 14:30:00,22.12,22.15,22.09,22.14,34900.0,16.2208,16.2428,16.1988,16.2355,34900.0
2010-02-10 14:35:00,22.14,22.14,22.06,22.06,43000.0,16.2355,16.2355,16.1768,16.1768,43000.0
2010-02-10 14:40:00,22.06,22.07,22.02,22.04,24900.0,16.1768,16.1841,16.1475,16.1621,24900.0
2010-02-10 14:45:00,22.03,22.04,22.0,22.03,43800.0,16.1548,16.1621,16.1328,16.1548,43800.0
2010-02-10 14:50:00,22.03,22.1,22.01,22.07,31800.0,16.1548,16.2061,16.1401,16.1841,31800.0
2010-02-10 14:55:00,22.07,22.08,22.06,22.07,19800.0,16.1841,16.1915,16.1768,16.1841,19800.0
2010-02-10 15:00:00,22.07,22.09,22.06,22.09,18700.0,16.1841,16.1988,16.1768,16.1988,18700.0
2010-02-10 15:05:00,22.09,22.1,22.08,22.1,29800.0,16.1988,16.2061,16.1915,16.2061,29800.0
2010-02-10 15:10:00,22.1,22.12,22.1,22.12,8700.0,16.2061,16.2208,16.2061,16.2208,8700.0
2010-02-10 15:15:00,22.12,22.12,22.09,22.11,30600.0,16.2208,16.2208,16.1988,16.2135,30600.0
2010-02-10 15:20:00,22.11,22.15,22.11,22.15,27600.0,16.2135,16.2428,16.2135,16.2428,27600.0
2010-02-10 15:25:00,22.15,22.17,22.14,22.16,50800.0,16.2428,16.2575,16.2355,16.2501,50800.0
2010-02-10 15:30:00,22.16,22.16,22.09,22.1,94800.0,16.2501,16.2501,16.1988,16.2061,94800.0
2010-02-10 15:35:00,22.09,22.11,22.05,22.06,71400.0,16.1988,16.2135,16.1695,16.1768,71400.0
2010-02-10 15:40:00,22.05,22.07,22.01,22.03,88300.0,16.1695,16.1841,16.1401,16.1548,88300.0
2010-02-10 15:45:00,22.03,22.08,22.02,22.03,90000.0,16.1548,16.1915,16.1475,16.1548,90000.0
2010-02-10 15:50:00,22.03,22.09,22.02,22.08,103500.0,16.1548,16.1988,16.1475,16.1915,103500.0
2010-02-10 15:55:00,22.08,22.15,22.08,22.11,235300.0,16.1915,16.2428,16.1915,16.2135,235300.0
2010-02-11 09:30:00,22.06,22.06,21.8,21.82,54900.0,16.1768,16.1768,15.9861,16.0008,54900.0
2010-02-11 09:35:00,21.83,21.94,21.74,21.92,145200.0,16.0081,16.0888,15.9421,16.0741,145200.0
2010-02-11 09:40:00,21.92,21.92,21.86,21.9,53000.0,16.0741,16.0741,16.0301,16.0595,53000.0
2010-02-11 09:45:00,21.91,21.94,21.88,21.94,48000.0,16.0668,16.0888,16.0448,16.0888,48000.0
2010-02-11 09:50:00,21.94,21.96,21.94,21.95,43000.0,16.0888,16.1035,16.0888,16.0961,43000.0
2010-02-11 09:55:00,21.95,22.04,21.94,21.99,46800.0,16.0961,16.1621,16.0888,16.1255,46800.0
2010-02-11 10:00:00,22.0,22.0,21.96,21.99,40800.0,16.1328,16.1328,16.1035,16.1255,40800.0
2010-02-11 10:05:00,22.0,22.01,21.99,22.0,17000.0,16.1328,16.1401,16.1255,16.1328,17000.0
2010-02-11 10:10:00,22.0,22.08,21.98,21.99,66800.0,16.1328,16.1915,16.1181,16.1255,66800.0
2010-02-11 10:15:00,22.0,22.06,21.99,22.03,64400.0,16.1328,16.1768,16.1255,16.1548,64400.0
2010-02-11 10:20:00,22.03,22.09,22.0,22.06,43900.0,16.1548,16.1988,16.1328,16.1768,43900.0
2010-02-11 10:25:00,22.05,22.07,22.0,22.07,36200.0,16.1695,16.1841,16.1328,16.1841,36200.0
2010-02-11 10:30:00,22.05,22.06,22.0,22.03,47700.0,16.1695,16.1768,16.1328,16.1548,47700.0
2010-02-11 10:35:00,22.03,22.05,22.02,22.04,26400.0,16.1548,16.1695,16.1475,16.1621,26400.0
2010-02-11 10:40:00,22.04,22.07,22.02,22.05,36200.0,16.1621,16.1841,16.1475,16.1695,36200.0
2010-02-11 10:45:00,22.04,22.09,22.04,22.06,27400.0,16.1621,16.1988,16.1621,16.1768,27400.0
2010-02-11 10:50:00,22.06,22.07,22.01,22.05,34100.0,16.1768,16.1841,16.1401,16.1695,34100.0
2010-02-11 10:55:00,22.05,22.06,22.03,22.05,33200.0,16.1695,16.1768,16.1548,16.1695,33200.0
2010-02-11 11:00:00,22.05,22.07,22.02,22.02,27700.0,16.1695,16.1841,16.1475,16.1475,27700.0
2010-02-11 11:05:00,22.02,22.03,22.01,22.02,52900.0,16.1475,16.1548,16.1401,16.1475,52900.0
2010-02-11 11:10:00,22.02,22.04,22.02,22.03,18900.0,16.1475,16.1621,16.1475,16.1548,18900.0
2010-02-11 11:15:00,22.04,22.06,22.01,22.02,42000.0,16.1621,16.1768,16.1401,16.1475,42000.0
2010-02-11 11:20:00,22.03,22.06,22.01,22.06,44700.0,16.1548,16.1768,16.1401,16.1768,44700.0
2010-02-11 11:25:00,22.05,22.08,22.04,22.05,18700.0,16.1695,16.1915,16.1621,16.1695,18700.0
2010-02-11 11:30:00,22.05,22.1,22.05,22.06,35200.0,16.1695,16.2061,16.1695,16.1768,35200.0
2010-02-11 11:35:00,22.06,22.08,22.05,22.08,17200.0,16.1768,16.1915,16.1695,16.1915,17200.0
2010-02-11 11:40:00,22.07,22.08,22.02,22.08,40500.0,16.1841,16.1915,16.1475,16.1915,40500.0
2010-02-11 11:45:00,22.07,22.14,22.07,22.13,12200.0,16.1841,16.2355,16.1841,16.2281,12200.0
2010-02-11 11:50:00,22.13,22.14,22.12,22.14,15500.0,16.2281,16.2355,16.2208,16.2355,15500.0
2010-02-11 11:55:00,22.14,22.16,22.11,22.13,27900.0,16.2355,16.2501,16.2135,16.2281,27900.0
2010-02-11 12:00:00,22.12,22.12,22.1,22.1,7500.0,16.2208,16.2208,16.2061,16.2061,7500.0
2010-02-11 12:05:00,22.11,22.12,22.1,22.1,8800.0,16.2135,16.2208,16.2061,16.2061,8800.0
2010-02-11 12:10:00,22.1,22.15,22.1,22.14,15200.0,16.2061,16.2428,16.2061,16.2355,15200.0
2010-02-11 12:15:00,22.14,22.19,22.14,22.16,16000.0,16.2355,16.2721,16.2355,16.2501,16000.0
2010-02-11 12:20:00,22.16,22.16,22.12,22.13,15300.0,16.2501,16.2501,16.2208,16.2281,15300.0
2010-02-11 12:25:00,22.13,22.17,22.13,22.15,18200.0,16.2281,16.2575,16.2281,16.2428,18200.0
2010-02-11 12:30:00,22.15,22.15,22.1,22.11,25800.0,16.2428,16.2428,16.2061,16.2135,25800.0
2010-02-11 12:35:00,22.1,22.15,22.1,22.14,14000.0,16.2061,16.2428,16.2061,16.2355,14000.0
2010-02-11 12:40:00,22.13,22.16,22.13,22.15,15300.0,16.2281,16.2501,16.2281,16.2428,15300.0
2010-02-11 12:45:00,22.14,22.18,22.12,22.13,27300.0,16.2355,16.2648,16.2208,16.2281,27300.0
2010-02-11 12:50:00,22.12,22.13,22.1,22.1,19500.0,16.2208,16.2281,16.2061,16.2061,19500.0
2010-02-11 12:55:00,22.1,22.11,22.08,22.08,44100.0,16.2061,16.2135,16.1915,16.1915,44100.0
2010-02-11 13:00:00,22.08,22.16,22.08,22.15,29300.0,16.1915,16.2501,16.1915,16.2428,29300.0
2010-02-11 13:05:00,22.16,22.16,22.15,22.15,10100.0,16.2501,16.2501,16.2428,16.2428,10100.0
2010-02-11 13:10:00,22.15,22.19,22.15,22.17,21600.0,16.2428,16.2721,16.2428,16.2575,21600.0
2010-02-11 13:15:00,22.17,22.17,22.13,22.15,28200.0,16.2575,16.2575,16.2281,16.2428,28200.0
2010-02-11 13:20:00,22.15,22.18,22.14,22.17,20500.0,16.2428,16.2648,16.2355,16.2575,20500.0
2010-02-11 13:25:00,22.16,22.19,22.16,22.17,21300.0,16.2501,16.2721,16.2501,16.2575,21300.0
2010-02-11 13:30:00,22.16,22.21,22.15,22.2,32800.0,16.2501,16.2868,16.2428,16.2795,32800.0
2010-02-11 13:35:00,22.21,22.22,22.18,22.19,31900.0,16.2868,16.2941,16.2648,16.2721,31900.0
2010-02-11 13:40:00,22.19,22.19,22.17,22.17,19600.0,16.2721,16.2721,16.2575,16.2575,19600.0
2010-02-11 13:45:00,22.17,22.18,22.12,22.13,23300.0,16.2575,16.2648,16.2208,16.2281,23300.0
2010-02-11 13:50:00,22.13,22.17,22.13,22.15,19500.0,16.2281,16.2575,16.2281,16.2428,19500.0
2010-02-11 13:55:00,22.15,22.15,22.12,22.12,16900.0,16.2428,16.2428,16.2208,16.2208,16900.0
2010-02-11 14:00:00,22.12,22.13,22.1,22.1,31000.0,16.2208,16.2281,16.2061,16.2061,31000.0
2010-02-11 14:05:00,22.11,22.16,22.1,22.15,32300.0,16.2135,16.2501,16.2061,16.2428,32300.0
2010-02-11 14:10:00,22.14,22.16,22.14,22.14,23200.0,16.2355,16.2501,16.2355,16.2355,23200.0
2010-02-11 14:15:00,22.15,22.16,22.14,22.16,19000.0,16.2428,16.2501,16.2355,16.2501,19000.0
2010-02-11 14:20:00,22.15,22.16,22.13,22.16,24600.0,16.2428,16.2501,16.2281,16.2501,24600.0
2010-02-11 14:25:00,22.15,22.19,22.15,22.18,22200.0,16.2428,16.2721,16.2428,16.2648,22200.0
2010-02-11 14:30:00,22.17,22.18,22.11,22.11,39700.0,16.2575,16.2648,16.2135,16.2135,39700.0
2010-02-11 14:35:00,22.11,22.16,22.08,22.15,55300.0,16.2135,16.2501,16.1915,16.2428,55300.0
2010-02-11 14:40:00,22.16,22.16,22.14,22.16,20600.0,16.2501,16.2501,16.2355,16.2501,20600.0
2010-02-11 14:45:00,22.15,22.17,22.13,22.14,29600.0,16.2428,16.2575,16.2281,16.2355,29600.0
2010-02-11 14:50:00,22.14,22.14,22.11,22.11,23100.0,16.2355,16.2355,16.2135,16.2135,23100.0
2010-02-11 14:55:00,22.11,22.13,22.1,22.1,30400.0,16.2135,16.2281,16.2061,16.2061,30400.0
2010-02-11 15:00:00,22.1,22.11,22.09,22.1,27700.0,16.2061,16.2135,16.1988,16.2061,27700.0
2010-02-11 15:05:00,22.1,22.11,22.09,22.11,18500.0,16.2061,16.2135,16.1988,16.2135,18500.0
2010-02-11 15:10:00,22.11,22.13,22.11,22.11,27800.0,16.2135,16.2281,16.2135,16.2135,27800.0
2010-02-11 15:15:00,22.12,22.12,22.1,22.11,21600.0,16.2208,16.2208,16.2061,16.2135,21600.0
2010-02-11 15:20:00,22.11,22.13,22.08,22.09,37800.0,16.2135,16.2281,16.1915,16.1988,37800.0
2010-02-11 15:25:00,22.1,22.11,22.09,22.1,20800.0,16.2061,16.2135,16.1988,16.2061,20800.0
2010-02-11 15:30:00,22.09,22.12,22.08,22.11,81700.0,16.1988,16.2208,16.1915,16.2135,81700.0
2010-02-11 15:35:00,22.11,22.12,22.1,22.1,45300.0,16.2135,16.2208,16.2061,16.2061,45300.0
2010-02-11 15:40:00,22.09,22.15,22.09,22.15,56000.0,16.1988,16.2428,16.1988,16.2428,56000.0
2010-02-11 15:45:00,22.15,22.15,22.1,22.1,57400.0,16.2428,16.2428,16.2061,16.2061,57400.0
2010-02-11 15:50:00,22.1,22.13,22.1,22.13,121000.0,16.2061,16.2281,16.2061,16.2281,121000.0
2010-02-11 15:55:00,22.12,22.13,22.1,22.13,167800.0,16.2208,16.2281,16.2061,16.2281,167800.0
2010-02-12 09:30:00,22.0,22.0,21.86,21.86,38300.0,16.1328,16.1328,16.0301,16.0301,38300.0
2010-02-12 09:35:00,21.87,21.89,21.75,21.82,76400.0,16.0375,16.0521,15.9495,16.0008,76400.0
2010-02-12 09:40:00,21.79,21.82,21.77,21.81,41700.0,15.9788,16.0008,15.9641,15.9935,41700.0
2010-02-12 09:45:00,21.81,21.86,21.76,21.86,63000.0,15.9935,16.0301,15.9568,16.0301,63000.0
2010-02-12 09:50:00,21.85,21.86,21.8,21.86,37800.0,16.0228,16.0301,15.9861,16.0301,37800.0
2010-02-12 09:55:00,21.86,21.91,21.84,21.88,49200.0,16.0301,16.0668,16.0155,16.0448,49200.0
2010-02-12 10:00:00,21.87,21.88,21.8,21.85,62800.0,16.0375,16.0448,15.9861,16.0228,62800.0
2010-02-12 10:05:00,21.86,21.91,21.85,21.91,22100.0,16.0301,16.0668,16.0228,16.0668,22100.0
2010-02-12 10:10:00,21.91,21.93,21.85,21.85,30900.0,16.0668,16.0815,16.0228,16.0228,30900.0
2010-02-12 10:15:00,21.85,21.88,21.85,21.85,32700.0,16.0228,16.0448,16.0228,16.0228,32700.0
2010-02-12 10:20:00,21.85,21.86,21.84,21.84,59700.0,16.0228,16.0301,16.0155,16.0155,59700.0
2010-02-12 10:25:00,21.84,21.86,21.8,21.86,64300.0,16.0155,16.0301,15.9861,16.0301,64300.0
2010-02-12 10:30:00,21.86,21.9,21.83,21.84,33500.0,16.0301,16.0595,16.0081,16.0155,33500.0
2010-02-12 10:35:00,21.85,21.87,21.82,21.84,45200.0,16.0228,16.0375,16.0008,16.0155,45200.0
2010-02-12 10:40:00,21.83,21.84,21.81,21.81,12300.0,16.0081,16.0155,15.9935,15.9935,12300.0
2010-02-12 10:45:00,21.82,21.87,21.81,21.83,24700.0,16.0008,16.0375,15.9935,16.0081,24700.0
2010-02-12 10:50:00,21.84,21.85,21.82,21.82,18900.0,16.0155,16.0228,16.0008,16.0008,18900.0
2010-02-12 10:55:00,21.81,21.86,21.8,21.85,22300.0,15.9935,16.0301,15.9861,16.0228,22300.0
2010-02-12 11:00:00,21.84,21.84,21.8,21.84,31100.0,16.0155,16.0155,15.9861,16.0155,31100.0
2010-02-12 11:05:00,21.84,21.85,21.82,21.82,13400.0,16.0155,16.0228,16.0008,16.0008,13400.0
2010-02-12 11:10:00,21.82,21.85,21.82,21.83,36600.0,16.0008,16.0228,16.0008,16.0081,36600.0
2010-02-12 11:15:00,21.82,21.84,21.8,21.83,46800.0,16.0008,16.0155,15.9861,16.0081,46800.0
2010-02-12 11:20:00,21.84,21.87,21.83,21.87,8900.0,16.0155,16.0375,16.0081,16.0375,8900.0
2010-02-12 11:25:00,21.86,21.87,21.85,21.87,22800.0,16.0301,16.0375,16.0228,16.0375,22800.0
2010-02-12 11:30:00,21.86,21.89,21.86,21.89,38300.0,16.0301,16.0521,16.0301,16.0521,38300.0
2010-02-12 11:35:00,21.88,21.93,21.88,21.93,24400.0,16.0448,16.0815,16.0448,16.0815,24400.0
2010-02-12 11:40:00,21.92,21.94,21.92,21.93,35000.0,16.0741,16.0888,16.0741,16.0815,35000.0
2010-02-12 11:45:00,21.93,21.95,21.93,21.94,11600.0,16.0815,16.0961,16.0815,16.0888,11600.0
2010-02-12 11:50:00,21.95,21.95,21.93,21.93,24300.0,16.0961,16.0961,16.0815,16.0815,24300.0
2010-02-12 11:55:00,21.93,21.93,21.91,21.91,19600.0,16.0815,16.0815,16.0668,16.0668,19600.0
2010-02-12 12:00:00,21.92,21.94,21.91,21.94,30900.0,16.0741,16.0888,16.0668,16.0888,30900.0
2010-02-12 12:05:00,21.94,21.95,21.93,21.93,23700.0,16.0888,16.0961,16.0815,16.0815,23700.0
2010-02-12 12:10:00,21.94,21.96,21.94,21.95,14800.0,16.0888,16.1035,16.0888,16.0961,14800.0
2010-02-12 12:15:00,21.96,22.03,21.96,22.01,54600.0,16.1035,16.1548,16.1035,16.1401,54600.0
2010-02-12 12:20:00,22.02,22.05,22.01,22.02,26700.0,16.1475,16.1695,16.1401,16.1475,26700.0
2010-02-12 12:25:00,22.02,22.02,21.99,22.0,11700.0,16.1475,16.1475,16.1255,16.1328,11700.0
2010-02-12 12:30:00,22.01,22.01,21.99,22.0,24000.0,16.1401,16.1401,16.1255,16.1328,24000.0
2010-02-12 12:35:00,22.01,22.01,22.0,22.0,12500.0,16.1401,16.1401,16.1328,16.1328,12500.0
2010-02-12 12:40:00,22.0,22.03,22.0,22.02,14000.0,16.1328,16.1548,16.1328,16.1475,14000.0
2010-02-12 12:45:00,22.03,22.03,22.01,22.01,12400.0,16.1548,16.1548,16.1401,16.1401,12400.0
2010-02-12 12:50:00,22.01,22.02,22.01,22.02,16600.0,16.1401,16.1475,16.1401,16.1475,16600.0
2010-02-12 12:55:00,22.01,22.02,22.0,22.0,11300.0,16.1401,16.1475,16.1328,16.1328,11300.0
2010-02-12 13:00:00,22.0,22.01,22.0,22.0,2100.0,16.1328,16.1401,16.1328,16.1328,2100.0
2010-02-12 13:05:00,22.0,22.01,22.0,22.01,2400.0,16.1328,16.1401,16.1328,16.1401,2400.0
2010-02-12 13:10:00,22.0,22.01,22.0,22.0,2700.0,16.1328,16.1401,16.1328,16.1328,2700.0
2010-02-12 13:15:00,22.0,22.0,21.96,21.98,49100.0,16.1328,16.1328,16.1035,16.1181,49100.0
2010-02-12 13:20:00,21.97,21.98,21.95,21.95,35500.0,16.1108,16.1181,16.0961,16.0961,35500.0
2010-02-12 13:25:00,21.95,21.96,21.9,21.9,36600.0,16.0961,16.1035,16.0595,16.0595,36600.0
2010-02-12 13:30:00,21.9,21.93,21.88,21.93,65500.0,16.0595,16.0815,16.0448,16.0815,65500.0
2010-02-12 13:35:00,21.92,21.93,21.92,21.93,11300.0,16.0741,16.0815,16.0741,16.0815,11300.0
2010-02-12 13:40:00,21.93,21.97,21.92,21.97,28000.0,16.0815,16.1108,16.0741,16.1108,28000.0
2010-02-12 13:45:00,21.96,21.96,21.94,21.94,23900.0,16.1035,16.1035,16.0888,16.0888,23900.0
2010-02-12 13:50:00,21.94,21.95,21.93,21.93,15100.0,16.0888,16.0961,16.0815,16.0815,15100.0
2010-02-12 13:55:00,21.93,21.94,21.92,21.94,23600.0,16.0815,16.0888,16.0741,16.0888,23600.0
2010-02-12 14:00:00,21.94,21.96,21.93,21.95,6800.0,16.0888,16.1035,16.0815,16.0961,6800.0
2010-02-12 14:05:00,21.95,21.97,21.95,21.97,9400.0,16.0961,16.1108,16.0961,16.1108,9400.0
2010-02-12 14:10:00,21.97,22.02,21.97,22.01,12300.0,16.1108,16.1475,16.1108,16.1401,12300.0
2010-02-12 14:15:00,22.01,22.03,22.0,22.0,19300.0,16.1401,16.1548,16.1328,16.1328,19300.0
2010-02-12 14:20:00,22.01,22.05,22.0,22.03,31300.0,16.1401,16.1695,16.1328,16.1548,31300.0
2010-02-12 14:25:00,22.03,22.05,22.0,22.03,26100.0,16.1548,16.1695,16.1328,16.1548,26100.0
2010-02-12 14:30:00,22.03,22.03,22.0,22.0,36200.0,16.1548,16.1548,16.1328,16.1328,36200.0
2010-02-12 14:35:00,22.01,22.01,21.94,21.94,62300.0,16.1401,16.1401,16.0888,16.0888,62300.0
2010-02-12 14:40:00,21.94,21.99,21.94,21.99,52400.0,16.0888,16.1255,16.0888,16.1255,52400.0
2010-02-12 14:45:00,21.99,22.0,21.99,21.99,30000.0,16.1255,16.1328,16.1255,16.1255,30000.0
2010-02-12 14:50:00,21.99,22.0,21.99,21.99,8800.0,16.1255,16.1328,16.1255,16.1255,8800.0
2010-02-12 14:55:00,22.0,22.0,21.92,21.93,48600.0,16.1328,16.1328,16.0741,16.0815,48600.0
2010-02-12 15:00:00,21.92,21.92,21.89,21.92,53300.0,16.0741,16.0741,16.0521,16.0741,53300.0
2010-02-12 15:05:00,21.92,21.96,21.92,21.96,13000.0,16.0741,16.1035,16.0741,16.1035,13000.0
2010-02-12 15:10:00,21.95,21.96,21.92,21.92,36000.0,16.0961,16.1035,16.0741,16.0741,36000.0
2010-02-12 15:15:00,21.93,21.93,21.91,21.92,48700.0,16.0815,16.0815,16.0668,16.0741,48700.0
2010-02-12 15:20:00,21.93,21.94,21.92,21.94,9300.0,16.0815,16.0888,16.0741,16.0888,9300.0
2010-02-12 15:25:00,21.95,21.96,21.94,21.94,23600.0,16.0961,16.1035,16.0888,16.0888,23600.0
2010-02-12 15:30:00,21.94,21.97,21.91,21.96,52900.0,16.0888,16.1108,16.0668,16.1035,52900.0
2010-02-12 15:35:00,21.96,22.0,21.96,21.97,66700.0,16.1035,16.1328,16.1035,16.1108,66700.0
2010-02-12 15:40:00,21.97,22.04,21.97,22.03,106400.0,16.1108,16.1621,16.1108,16.1548,106400.0
2010-02-12 15:45:00,22.02,22.04,22.01,22.03,58900.0,16.1475,16.1621,16.1401,16.1548,58900.0
2010-02-12 15:50:00,22.04,22.07,22.0,22.05,120700.0,16.1621,16.1841,16.1328,16.1695,120700.0
2010-02-12 15:55:00,22.04,22.08,22.0,22.05,428400.0,16.1621,16.1915,16.1328,16.1695,428400.0
2010-02-16 09:30:00,22.27,22.33,22.11,22.24,61200.0,16.3308,16.3748,16.2135,16.3088,61200.0
2010-02-16 09:35:00,22.24,22.26,22.2,22.22,33000.0,16.3088,16.3235,16.2795,16.2941,33000.0
2010-02-16 09:40:00,22.21,22.23,22.11,22.11,22700.0,16.2868,16.3015,16.2135,16.2135,22700.0
2010-02-16 09:45:00,22.11,22.14,22.08,22.13,45600.0,16.2135,16.2355,16.1915,16.2281,45600.0
2010-02-16 09:50:00,22.13,22.16,22.12,22.16,29400.0,16.2281,16.2501,16.2208,16.2501,29400.0
2010-02-16 09:55:00,22.16,22.16,22.14,22.16,27900.0,16.2501,16.2501,16.2355,16.2501,27900.0
2010-02-16 10:00:00,22.16,22.2,22.16,22.2,25700.0,16.2501,16.2795,16.2501,16.2795,25700.0
2010-02-16 10:05:00,22.2,22.2,22.15,22.18,64100.0,16.2795,16.2795,16.2428,16.2648,64100.0
2010-02-16 10:10:00,22.17,22.21,22.17,22.21,29700.0,16.2575,16.2868,16.2575,16.2868,29700.0
2010-02-16 10:15:00,22.21,22.22,22.2,22.22,9500.0,16.2868,16.2941,16.2795,16.2941,9500.0
2010-02-16 10:20:00,22.21,22.22,22.2,22.2,27800.0,16.2868,16.2941,16.2795,16.2795,27800.0
2010-02-16 10:25:00,22.2,22.22,22.19,22.22,29700.0,16.2795,16.2941,16.2721,16.2941,29700.0
2010-02-16 10:30:00,22.22,22.29,22.21,22.25,52100.0,16.2941,16.3455,16.2868,16.3161,52100.0
2010-02-16 10:35:00,22.25,22.29,22.23,22.28,42700.0,16.3161,16.3455,16.3015,16.3381,42700.0
2010-02-16 10:40:00,22.28,22.32,22.28,22.3,36000.0,16.3381,16.3675,16.3381,16.3528,36000.0
2010-02-16 10:45:00,22.3,22.31,22.28,22.29,19100.0,16.3528,16.3601,16.3381,16.3455,19100.0
2010-02-16 10:50:00,22.28,22.28,22.24,22.24,11500.0,16.3381,16.3381,16.3088,16.3088,11500.0
2010-02-16 10:55:00,22.25,22.3,22.25,22.29,29700.0,16.3161,16.3528,16.3161,16.3455,29700.0
2010-02-16 11:00:00,22.29,22.29,22.27,22.28,11100.0,16.3455,16.3455,16.3308,16.3381,11100.0
2010-02-16 11:05:00,22.29,22.3,22.28,22.28,19200.0,16.3455,16.3528,16.3381,16.3381,19200.0
2010-02-16 11:10:00,22.29,22.3,22.27,22.27,6800.0,16.3455,16.3528,16.3308,16.3308,6800.0
2010-02-16 11:15:00,22.27,22.29,22.26,22.27,8900.0,16.3308,16.3455,16.3235,16.3308,8900.0
2010-02-16 11:20:00,22.27,22.31,22.26,22.29,24500.0,16.3308,16.3601,16.3235,16.3455,24500.0
2010-02-16 11:25:00,22.28,22.3,22.27,22.3,14200.0,16.3381,16.3528,16.3308,16.3528,14200.0
2010-02-16 11:30:00,22.3,22.34,22.3,22.3,20600.0,16.3528,16.3821,16.3528,16.3528,20600.0
2010-02-16 11:35:00,22.3,22.31,22.29,22.29,10300.0,16.3528,16.3601,16.3455,16.3455,10300.0
2010-02-16 11:40:00,22.29,22.33,22.29,22.33,17000.0,16.3455,16.3748,16.3455,16.3748,17000.0
2010-02-16 11:45:00,22.32,22.33,22.28,22.28,20900.0,16.3675,16.3748,16.3381,16.3381,20900.0
2010-02-16 11:50:00,22.28,22.28,22.27,22.28,10800.0,16.3381,16.3381,16.3308,16.3381,10800.0
2010-02-16 11:55:00,22.28,22.29,22.27,22.29,12900.0,16.3381,16.3455,16.3308,16.3455,12900.0
2010-02-16 12:00:00,22.29,22.32,22.28,22.31,19600.0,16.3455,16.3675,16.3381,16.3601,19600.0
2010-02-16 12:05:00,22.31,22.32,22.31,22.31,7300.0,16.3601,16.3675,16.3601,16.3601,7300.0
2010-02-16 12:10:00,22.31,22.32,22.3,22.32,14800.0,16.3601,16.3675,16.3528,16.3675,14800.0
2010-02-16 12:15:00,22.32,22.34,22.32,22.33,16800.0,16.3675,16.3821,16.3675,16.3748,16800.0
2010-02-16 12:20:00,22.32,22.33,22.32,22.33,19100.0,16.3675,16.3748,16.3675,16.3748,19100.0
2010-02-16 12:25:00,22.34,22.35,22.33,22.34,16300.0,16.3821,16.3895,16.3748,16.3821,16300.0
2010-02-16 12:30:00,22.34,22.34,22.3,22.3,14800.0,16.3821,16.3821,16.3528,16.3528,14800.0
2010-02-16 12:35:00,22.3,22.33,22.3,22.32,12400.0,16.3528,16.3748,16.3528,16.3675,12400.0
2010-02-16 12:40:00,22.31,22.32,22.29,22.29,19600.0,16.3601,16.3675,16.3455,16.3455,19600.0
2010-02-16 12:45:00,22.3,22.31,22.29,22.3,13400.0,16.3528,16.3601,16.3455,16.3528,13400.0
2010-02-16 12:50:00,22.3,22.31,22.28,22.28,11400.0,16.3528,16.3601,16.3381,16.3381,11400.0
2010-02-16 12:55:00,22.28,22.29,22.26,22.28,12400.0,16.3381,16.3455,16.3235,16.3381,12400.0
2010-02-16 13:00:00,22.29,22.29,22.26,22.27,13400.0,16.3455,16.3455,16.3235,16.3308,13400.0
2010-02-16 13:05:00,22.28,22.3,22.27,22.29,23300.0,16.3381,16.3528,16.3308,16.3455,23300.0
2010-02-16 13:10:00,22.3,22.35,22.3,22.35,56000.0,16.3528,16.3895,16.3528,16.3895,56000.0
2010-02-16 13:15:00,22.35,22.37,22.34,22.35,23900.0,16.3895,16.4041,16.3821,16.3895,23900.0
2010-02-16 13:20:00,22.35,22.35,22.34,22.34,10000.0,16.3895,16.3895,16.3821,16.3821,10000.0
2010-02-16 13:25:00,22.35,22.35,22.33,22.34,21000.0,16.3895,16.3895,16.3748,16.3821,21000.0
2010-02-16 13:30:00,22.33,22.37,22.33,22.35,19900.0,16.3748,16.4041,16.3748,16.3895,19900.0
2010-02-16 13:35:00,22.34,22.35,22.33,22.34,21000.0,16.3821,16.3895,16.3748,16.3821,21000.0
2010-02-16 13:40:00,22.34,22.34,22.29,22.29,26900.0,16.3821,16.3821,16.3455,16.3455,26900.0
2010-02-16 13:45:00,22.3,22.33,22.3,22.32,16400.0,16.3528,16.3748,16.3528,16.3675,16400.0
2010-02-16 13:50:00,22.32,22.33,22.32,22.32,5400.0,16.3675,16.3748,16.3675,16.3675,5400.0
2010-02-16 13:55:00,22.32,22.33,22.32,22.33,7500.0,16.3675,16.3748,16.3675,16.3748,7500.0
2010-02-16 14:00:00,22.34,22.34,22.32,22.32,19300.0,16.3821,16.3821,16.3675,16.3675,19300.0
2010-02-16 14:05:00,22.32,22.33,22.29,22.3,26900.0,16.3675,16.3748,16.3455,16.3528,26900.0
2010-02-16 14:10:00,22.3,22.3,22.28,22.28,10800.0,16.3528,16.3528,16.3381,16.3381,10800.0
2010-02-16 14:15:00,22.28,22.28,22.25,22.25,18700.0,16.3381,16.3381,16.3161,16.3161,18700.0
2010-02-16 14:20:00,22.25,22.28,22.25,22.28,25400.0,16.3161,16.3381,16.3161,16.3381,25400.0
2010-02-16 14:25:00,22.27,22.32,22.27,22.28,41700.0,16.3308,16.3675,16.3308,16.3381,41700.0
2010-02-16 14:30:00,22.29,22.29,22.26,22.26,48500.0,16.3455,16.3455,16.3235,16.3235,48500.0
2010-02-16 14:35:00,22.27,22.27,22.26,22.26,4900.0,16.3308,16.3308,16.3235,16.3235,4900.0
2010-02-16 14:40:00,22.26,22.27,22.25,22.26,29100.0,16.3235,16.3308,16.3161,16.3235,29100.0
2010-02-16 14:45:00,22.26,22.27,22.26,22.26,8400.0,16.3235,16.3308,16.3235,16.3235,8400.0
2010-02-16 14:50:00,22.27,22.27,22.25,22.25,24700.0,16.3308,16.3308,16.3161,16.3161,24700.0
2010-02-16 14:55:00,22.25,22.26,22.24,22.24,19200.0,16.3161,16.3235,16.3088,16.3088,19200.0
2010-02-16 15:00:00,22.24,22.25,22.24,22.24,9100.0,16.3088,16.3161,16.3088,16.3088,9100.0
2010-02-16 15:05:00,22.25,22.26,22.24,22.25,28800.0,16.3161,16.3235,16.3088,16.3161,28800.0
2010-02-16 15:10:00,22.25,22.27,22.25,22.26,8900.0,16.3161,16.3308,16.3161,16.3235,8900.0
2010-02-16 15:15:00,22.27,22.28,22.26,22.27,39300.0,16.3308,16.3381,16.3235,16.3308,39300.0
2010-02-16 15:20:00,22.26,22.27,22.25,22.27,24200.0,16.3235,16.3308,16.3161,16.3308,24200.0
2010-02-16 15:25:00,22.27,22.31,22.27,22.29,43100.0,16.3308,16.3601,16.3308,16.3455,43100.0
2010-02-16 15:30:00,22.29,22.33,22.27,22.32,54400.0,16.3455,16.3748,16.3308,16.3675,54400.0
2010-02-16 15:35:00,22.33,22.34,22.32,22.32,49000.0,16.3748,16.3821,16.3675,16.3675,49000.0
2010-02-16 15:40:00,22.32,22.36,22.32,22.36,63000.0,16.3675,16.3968,16.3675,16.3968,63000.0
2010-02-16 15:45:00,22.35,22.37,22.35,22.37,61500.0,16.3895,16.4041,16.3895,16.4041,61500.0
2010-02-16 15:50:00,22.37,22.37,22.36,22.37,68600.0,16.4041,16.4041,16.3968,16.4041,68600.0
2010-02-16 15:55:00,22.36,22.38,22.36,22.38,250100.0,16.3968,16.4115,16.3968,16.4115,250100.0
2010-02-17 09:30:00,22.7,22.92,22.7,22.84,209800.0,16.6461,16.8074,16.6461,16.7488,209800.0
2010-02-17 09:35:00,22.84,22.89,22.81,22.84,137700.0,16.7488,16.7854,16.7268,16.7488,137700.0
2010-02-17 09:40:00,22.84,22.95,22.84,22.93,105900.0,16.7488,16.8294,16.7488,16.8148,105900.0
2010-02-17 09:45:00,22.93,22.94,22.9,22.9,119900.0,16.8148,16.8221,16.7928,16.7928,119900.0
2010-02-17 09:50:00,22.91,22.91,22.88,22.89,88600.0,16.8001,16.8001,16.7781,16.7854,88600.0
2010-02-17 09:55:00,22.89,22.91,22.85,22.91,69300.0,16.7854,16.8001,16.7561,16.8001,69300.0
2010-02-17 10:00:00,22.91,22.92,22.89,22.92,58800.0,16.8001,16.8074,16.7854,16.8074,58800.0
2010-02-17 10:05:00,22.92,22.99,22.92,22.97,72800.0,16.8074,16.8588,16.8074,16.8441,72800.0
2010-02-17 10:10:00,22.97,23.02,22.97,23.0,92700.0,16.8441,16.8808,16.8441,16.8661,92700.0
2010-02-17 10:15:00,23.0,23.01,23.0,23.0,78100.0,16.8661,16.8734,16.8661,16.8661,78100.0
2010-02-17 10:20:00,23.0,23.01,22.96,22.97,76500.0,16.8661,16.8734,16.8368,16.8441,76500.0
2010-02-17 10:25:00,22.97,22.99,22.95,22.95,55500.0,16.8441,16.8588,16.8294,16.8294,55500.0
2010-02-17 10:30:00,22.95,22.96,22.92,22.92,48700.0,16.8294,16.8368,16.8074,16.8074,48700.0
2010-02-17 10:35:00,22.92,22.95,22.92,22.94,39700.0,16.8074,16.8294,16.8074,16.8221,39700.0
2010-02-17 10:40:00,22.94,22.94,22.91,22.92,41000.0,16.8221,16.8221,16.8001,16.8074,41000.0
2010-02-17 10:45:00,22.92,22.93,22.89,22.89,80500.0,16.8074,16.8148,16.7854,16.7854,80500.0
2010-02-17 10:50:00,22.89,22.92,22.87,22.91,96400.0,16.7854,16.8074,16.7708,16.8001,96400.0
2010-02-17 10:55:00,22.92,22.93,22.91,22.93,19600.0,16.8074,16.8148,16.8001,16.8148,19600.0
2010-02-17 11:00:00,22.92,22.95,22.91,22.91,183900.0,16.8074,16.8294,16.8001,16.8001,183900.0
2010-02-17 11:05:00,22.91,22.91,22.85,22.86,57600.0,16.8001,16.8001,16.7561,16.7634,57600.0
2010-02-17 11:10:00,22.86,22.86,22.8,22.84,47600.0,16.7634,16.7634,16.7195,16.7488,47600.0
2010-02-17 11:15:00,22.85,22.89,22.85,22.88,37100.0,16.7561,16.7854,16.7561,16.7781,37100.0
2010-02-17 11:20:00,22.88,22.91,22.87,22.9,20000.0,16.7781,16.8001,16.7708,16.7928,20000.0
2010-02-17 11:25:00,22.9,22.91,22.85,22.85,20400.0,16.7928,16.8001,16.7561,16.7561,20400.0
2010-02-17 11:30:00,22.85,22.85,22.82,22.84,21600.0,16.7561,16.7561,16.7341,16.7488,21600.0
2010-02-17 11:35:00,22.84,22.86,22.83,22.86,11800.0,16.7488,16.7634,16.7414,16.7634,11800.0
2010-02-17 11:40:00,22.85,22.86,22.85,22.85,7600.0,16.7561,16.7634,16.7561,16.7561,7600.0
2010-02-17 11:45:00,22.85,22.87,22.85,22.85,24300.0,16.7561,16.7708,16.7561,16.7561,24300.0
2010-02-17 11:50:00,22.85,22.89,22.85,22.85,56300.0,16.7561,16.7854,16.7561,16.7561,56300.0
2010-02-17 11:55:00,22.85,22.85,22.84,22.84,10000.0,16.7561,16.7561,16.7488,16.7488,10000.0
2010-02-17 12:00:00,22.84,22.86,22.84,22.85,13500.0,16.7488,16.7634,16.7488,16.7561,13500.0
2010-02-17 12:05:00,22.85,22.85,22.82,22.83,33400.0,16.7561,16.7561,16.7341,16.7414,33400.0
2010-02-17 12:10:00,22.84,22.84,22.81,22.81,13600.0,16.7488,16.7488,16.7268,16.7268,13600.0
2010-02-17 12:15:00,22.81,22.83,22.79,22.83,41800.0,16.7268,16.7414,16.7121,16.7414,41800.0
2010-02-17 12:20:00,22.82,22.83,22.81,22.82,17500.0,16.7341,16.7414,16.7268,16.7341,17500.0
2010-02-17 12:25:00,22.82,22.82,22.79,22.79,14800.0,16.7341,16.7341,16.7121,16.7121,14800.0
2010-02-17 12:30:00,22.79,22.8,22.76,22.77,20400.0,16.7121,16.7195,16.6901,16.6975,20400.0
2010-02-17 12:35:00,22.77,22.78,22.77,22.78,2600.0,16.6975,16.7048,16.6975,16.7048,2600.0
2010-02-17 12:40:00,22.78,22.79,22.77,22.78,18400.0,16.7048,16.7121,16.6975,16.7048,18400.0
2010-02-17 12:45:00,22.78,22.79,22.77,22.79,20900.0,16.7048,16.7121,16.6975,16.7121,20900.0
2010-02-17 12:50:00,22.79,22.8,22.78,22.79,24200.0,16.7121,16.7195,16.7048,16.7121,24200.0
2010-02-17 12:55:00,22.79,22.8,22.77,22.78,27700.0,16.7121,16.7195,16.6975,16.7048,27700.0
2010-02-17 13:00:00,22.78,22.79,22.78,22.79,4500.0,16.7048,16.7121,16.7048,16.7121,4500.0
2010-02-17 13:05:00,22.79,22.81,22.78,22.8,25300.0,16.7121,16.7268,16.7048,16.7195,25300.0
2010-02-17 13:10:00,22.8,22.81,22.8,22.8,5500.0,16.7195,16.7268,16.7195,16.7195,5500.0
2010-02-17 13:15:00,22.8,22.81,22.79,22.79,10800.0,16.7195,16.7268,16.7121,16.7121,10800.0
2010-02-17 13:20:00,22.79,22.81,22.79,22.8,13700.0,16.7121,16.7268,16.7121,16.7195,13700.0
2010-02-17 13:25:00,22.8,22.8,22.79,22.79,5500.0,16.7195,16.7195,16.7121,16.7121,5500.0
2010-02-17 13:30:00,22.8,22.81,22.78,22.79,46300.0,16.7195,16.7268,16.7048,16.7121,46300.0
2010-02-17 13:35:00,22.79,22.8,22.79,22.8,10700.0,16.7121,16.7195,16.7121,16.7195,10700.0
2010-02-17 13:40:00,22.8,22.81,22.8,22.8,7400.0,16.7195,16.7268,16.7195,16.7195,7400.0
2010-02-17 13:45:00,22.8,22.81,22.78,22.79,13400.0,16.7195,16.7268,16.7048,16.7121,13400.0
2010-02-17 13:50:00,22.78,22.79,22.78,22.78,4400.0,16.7048,16.7121,16.7048,16.7048,4400.0
2010-02-17 13:55:00,22.78,22.79,22.78,22.79,8900.0,16.7048,16.7121,16.7048,16.7121,8900.0
2010-02-17 14:00:00,22.78,22.78,22.75,22.77,37700.0,16.7048,16.7048,16.6828,16.6975,37700.0
2010-02-17 14:05:00,22.78,22.8,22.75,22.8,19300.0,16.7048,16.7195,16.6828,16.7195,19300.0
2010-02-17 14:10:00,22.8,22.8,22.79,22.8,2600.0,16.7195,16.7195,16.7121,16.7195,2600.0
2010-02-17 14:15:00,22.8,22.8,22.79,22.8,6700.0,16.7195,16.7195,16.7121,16.7195,6700.0
2010-02-17 14:20:00,22.79,22.8,22.76,22.77,22100.0,16.7121,16.7195,16.6901,16.6975,22100.0
2010-02-17 14:25:00,22.77,22.79,22.76,22.79,23200.0,16.6975,16.7121,16.6901,16.7121,23200.0
2010-02-17 14:30:00,22.79,22.79,22.76,22.77,27300.0,16.7121,16.7121,16.6901,16.6975,27300.0
2010-02-17 14:35:00,22.77,22.78,22.76,22.78,19800.0,16.6975,16.7048,16.6901,16.7048,19800.0
2010-02-17 14:40:00,22.78,22.78,22.77,22.78,4000.0,16.7048,16.7048,16.6975,16.7048,4000.0
2010-02-17 14:45:00,22.78,22.78,22.77,22.78,8200.0,16.7048,16.7048,16.6975,16.7048,8200.0
2010-02-17 14:50:00,22.77,22.78,22.77,22.77,6700.0,16.6975,16.7048,16.6975,16.6975,6700.0
2010-02-17 14:55:00,22.78,22.78,22.76,22.76,29700.0,16.7048,16.7048,16.6901,16.6901,29700.0
2010-02-17 15:00:00,22.76,22.77,22.76,22.77,12600.0,16.6901,16.6975,16.6901,16.6975,12600.0
2010-02-17 15:05:00,22.77,22.77,22.76,22.77,20100.0,16.6975,16.6975,16.6901,16.6975,20100.0
2010-02-17 15:10:00,22.76,22.77,22.76,22.77,23800.0,16.6901,16.6975,16.6901,16.6975,23800.0
2010-02-17 15:15:00,22.76,22.77,22.76,22.77,12000.0,16.6901,16.6975,16.6901,16.6975,12000.0
2010-02-17 15:20:00,22.76,22.77,22.76,22.76,13700.0,16.6901,16.6975,16.6901,16.6901,13700.0
2010-02-17 15:25:00,22.77,22.77,22.76,22.77,14800.0,16.6975,16.6975,16.6901,16.6975,14800.0
2010-02-17 15:30:00,22.76,22.78,22.76,22.78,30300.0,16.6901,16.7048,16.6901,16.7048,30300.0
2010-02-17 15:35:00,22.78,22.78,22.77,22.78,19100.0,16.7048,16.7048,16.6975,16.7048,19100.0
2010-02-17 15:40:00,22.77,22.78,22.77,22.77,56200.0,16.6975,16.7048,16.6975,16.6975,56200.0
2010-02-17 15:45:00,22.78,22.78,22.77,22.78,32400.0,16.7048,16.7048,16.6975,16.7048,32400.0
2010-02-17 15:50:00,22.78,22.78,22.77,22.78,50900.0,16.7048,16.7048,16.6975,16.7048,50900.0
2010-02-17 15:55:00,22.78,22.8,22.77,22.79,158400.0,16.7048,16.7195,16.6975,16.7121,158400.0
2010-02-18 09:30:00,22.69,22.77,22.68,22.77,50000.0,16.6388,16.6975,16.6315,16.6975,50000.0
2010-02-18 09:35:00,22.75,22.81,22.75,22.8,43300.0,16.6828,16.7268,16.6828,16.7195,43300.0
2010-02-18 09:40:00,22.8,22.83,22.79,22.8,23200.0,16.7195,16.7414,16.7121,16.7195,23200.0
2010-02-18 09:45:00,22.8,22.84,22.79,22.83,27800.0,16.7195,16.7488,16.7121,16.7414,27800.0
2010-02-18 09:50:00,22.83,22.85,22.82,22.83,38600.0,16.7414,16.7561,16.7341,16.7414,38600.0
2010-02-18 09:55:00,22.83,22.85,22.81,22.83,48900.0,16.7414,16.7561,16.7268,16.7414,48900.0
2010-02-18 10:00:00,22.83,22.9,22.81,22.89,34100.0,16.7414,16.7928,16.7268,16.7854,34100.0
2010-02-18 10:05:00,22.88,22.89,22.85,22.87,23600.0,16.7781,16.7854,16.7561,16.7708,23600.0
2010-02-18 10:10:00,22.86,22.91,22.86,22.89,44500.0,16.7634,16.8001,16.7634,16.7854,44500.0
2010-02-18 10:15:00,22.89,22.91,22.85,22.91,88200.0,16.7854,16.8001,16.7561,16.8001,88200.0
2010-02-18 10:20:00,22.91,22.91,22.87,22.88,43500.0,16.8001,16.8001,16.7708,16.7781,43500.0
2010-02-18 10:25:00,22.88,22.93,22.85,22.93,85800.0,16.7781,16.8148,16.7561,16.8148,85800.0
2010-02-18 10:30:00,22.93,22.93,22.89,22.92,31000.0,16.8148,16.8148,16.7854,16.8074,31000.0
2010-02-18 10:35:00,22.92,23.01,22.91,23.0,83900.0,16.8074,16.8734,16.8001,16.8661,83900.0
2010-02-18 10:40:00,23.0,23.04,23.0,23.02,73000.0,16.8661,16.8954,16.8661,16.8808,73000.0
2010-02-18 10:45:00,23.02,23.03,22.99,23.0,45500.0,16.8808,16.8881,16.8588,16.8661,45500.0
2010-02-18 10:50:00,23.01,23.01,22.96,22.96,45800.0,16.8734,16.8734,16.8368,16.8368,45800.0
2010-02-18 10:55:00,22.96,22.98,22.92,22.92,39100.0,16.8368,16.8514,16.8074,16.8074,39100.0
2010-02-18 11:00:00,22.91,22.97,22.9,22.95,102100.0,16.8001,16.8441,16.7928,16.8294,102100.0
2010-02-18 11:05:00,22.95,22.96,22.93,22.93,7700.0,16.8294,16.8368,16.8148,16.8148,7700.0
2010-02-18 11:10:00,22.93,22.94,22.92,22.93,15800.0,16.8148,16.8221,16.8074,16.8148,15800.0
2010-02-18 11:15:00,22.92,22.93,22.91,22.92,13400.0,16.8074,16.8148,16.8001,16.8074,13400.0
2010-02-18 11:20:00,22.92,22.92,22.9,22.9,6400.0,16.8074,16.8074,16.7928,16.7928,6400.0
2010-02-18 11:25:00,22.91,22.93,22.89,22.93,67500.0,16.8001,16.8148,16.7854,16.8148,67500.0
2010-02-18 11:30:00,22.93,22.93,22.9,22.9,31700.0,16.8148,16.8148,16.7928,16.7928,31700.0
2010-02-18 11:35:00,22.9,22.9,22.89,22.9,23800.0,16.7928,16.7928,16.7854,16.7928,23800.0
2010-02-18 11:40:00,22.9,22.9,22.89,22.9,26000.0,16.7928,16.7928,16.7854,16.7928,26000.0
2010-02-18 11:45:00,22.9,22.9,22.89,22.9,6700.0,16.7928,16.7928,16.7854,16.7928,6700.0
2010-02-18 11:50:00,22.9,22.9,22.89,22.89,8500.0,16.7928,16.7928,16.7854,16.7854,8500.0
2010-02-18 11:55:00,22.89,22.9,22.87,22.9,45100.0,16.7854,16.7928,16.7708,16.7928,45100.0
2010-02-18 12:00:00,22.9,22.9,22.89,22.9,10000.0,16.7928,16.7928,16.7854,16.7928,10000.0
2010-02-18 12:05:00,22.89,22.9,22.89,22.89,3800.0,16.7854,16.7928,16.7854,16.7854,3800.0
2010-02-18 12:10:00,22.9,22.9,22.87,22.88,12800.0,16.7928,16.7928,16.7708,16.7781,12800.0
2010-02-18 12:15:00,22.87,22.88,22.87,22.87,6400.0,16.7708,16.7781,16.7708,16.7708,6400.0
2010-02-18 12:20:00,22.88,22.88,22.86,22.88,19800.0,16.7781,16.7781,16.7634,16.7781,19800.0
2010-02-18 12:25:00,22.88,22.89,22.87,22.88,6100.0,16.7781,16.7854,16.7708,16.7781,6100.0
2010-02-18 12:30:00,22.89,22.89,22.88,22.88,4600.0,16.7854,16.7854,16.7781,16.7781,4600.0
2010-02-18 12:35:00,22.88,22.89,22.88,22.89,24500.0,16.7781,16.7854,16.7781,16.7854,24500.0
2010-02-18 12:40:00,22.89,22.89,22.88,22.88,6100.0,16.7854,16.7854,16.7781,16.7781,6100.0
2010-02-18 12:45:00,22.88,22.89,22.88,22.89,10100.0,16.7781,16.7854,16.7781,16.7854,10100.0
2010-02-18 12:50:00,22.88,22.89,22.88,22.88,1700.0,16.7781,16.7854,16.7781,16.7781,1700.0
2010-02-18 12:55:00,22.88,22.89,22.88,22.88,6600.0,16.7781,16.7854,16.7781,16.7781,6600.0
2010-02-18 13:00:00,22.89,22.89,22.88,22.89,28800.0,16.7854,16.7854,16.7781,16.7854,28800.0
2010-02-18 13:05:00,22.89,22.91,22.88,22.9,39300.0,16.7854,16.8001,16.7781,16.7928,39300.0
2010-02-18 13:10:00,22.9,22.9,22.89,22.9,1600.0,16.7928,16.7928,16.7854,16.7928,1600.0
2010-02-18 13:15:00,22.89,22.9,22.89,22.89,6900.0,16.7854,16.7928,16.7854,16.7854,6900.0
2010-02-18 13:20:00,22.9,22.9,22.89,22.89,2300.0,16.7928,16.7928,16.7854,16.7854,2300.0
2010-02-18 13:25:00,22.89,22.9,22.89,22.89,3700.0,16.7854,16.7928,16.7854,16.7854,3700.0
2010-02-18 13:30:00,22.89,22.9,22.89,22.89,4100.0,16.7854,16.7928,16.7854,16.7854,4100.0
2010-02-18 13:35:00,22.9,22.9,22.89,22.89,15700.0,16.7928,16.7928,16.7854,16.7854,15700.0
2010-02-18 13:40:00,22.9,22.9,22.89,22.89,12300.0,16.7928,16.7928,16.7854,16.7854,12300.0
2010-02-18 13:45:00,22.89,22.9,22.89,22.89,7900.0,16.7854,16.7928,16.7854,16.7854,7900.0
2010-02-18 13:50:00,22.9,22.9,22.87,22.87,23100.0,16.7928,16.7928,16.7708,16.7708,23100.0
2010-02-18 13:55:00,22.87,22.88,22.86,22.86,9200.0,16.7708,16.7781,16.7634,16.7634,9200.0
2010-02-18 14:00:00,22.86,22.87,22.86,22.86,14300.0,16.7634,16.7708,16.7634,16.7634,14300.0
2010-02-18 14:05:00,22.86,22.87,22.85,22.85,15100.0,16.7634,16.7708,16.7561,16.7561,15100.0
2010-02-18 14:10:00,22.85,22.86,22.84,22.84,10900.0,16.7561,16.7634,16.7488,16.7488,10900.0
2010-02-18 14:15:00,22.84,22.89,22.84,22.89,35700.0,16.7488,16.7854,16.7488,16.7854,35700.0
2010-02-18 14:20:00,22.89,23.33,22.88,22.88,66400.0,16.7854,17.1081,16.7781,16.7781,66400.0
2010-02-18 14:25:00,22.88,22.89,22.88,22.88,16700.0,16.7781,16.7854,16.7781,16.7781,16700.0
2010-02-18 14:30:00,22.89,22.89,22.88,22.89,13300.0,16.7854,16.7854,16.7781,16.7854,13300.0
2010-02-18 14:35:00,22.88,22.9,22.88,22.89,61700.0,16.7781,16.7928,16.7781,16.7854,61700.0
2010-02-18 14:40:00,22.88,22.89,22.88,22.88,14800.0,16.7781,16.7854,16.7781,16.7781,14800.0
2010-02-18 14:45:00,22.89,22.89,22.84,22.87,77900.0,16.7854,16.7854,16.7488,16.7708,77900.0
2010-02-18 14:50:00,22.86,22.87,22.86,22.87,8300.0,16.7634,16.7708,16.7634,16.7708,8300.0
2010-02-18 14:55:00,22.86,22.87,22.86,22.86,13300.0,16.7634,16.7708,16.7634,16.7634,13300.0
2010-02-18 15:00:00,22.86,22.87,22.86,22.86,32000.0,16.7634,16.7708,16.7634,16.7634,32000.0
2010-02-18 15:05:00,22.86,22.87,22.86,22.86,15000.0,16.7634,16.7708,16.7634,16.7634,15000.0
2010-02-18 15:10:00,22.86,22.87,22.86,22.86,11800.0,16.7634,16.7708,16.7634,16.7634,11800.0
2010-02-18 15:15:00,22.86,22.87,22.86,22.86,14700.0,16.7634,16.7708,16.7634,16.7634,14700.0
2010-02-18 15:20:00,22.87,22.87,22.86,22.87,16400.0,16.7708,16.7708,16.7634,16.7708,16400.0
2010-02-18 15:25:00,22.86,22.87,22.84,22.85,35000.0,16.7634,16.7708,16.7488,16.7561,35000.0
2010-02-18 15:30:00,22.84,22.85,22.84,22.84,44200.0,16.7488,16.7561,16.7488,16.7488,44200.0
2010-02-18 15:35:00,22.84,22.85,22.84,22.84,9500.0,16.7488,16.7561,16.7488,16.7488,9500.0
2010-02-18 15:40:00,22.84,22.87,22.84,22.87,82700.0,16.7488,16.7708,16.7488,16.7708,82700.0
2010-02-18 15:45:00,22.86,22.88,22.86,22.88,72300.0,16.7634,16.7781,16.7634,16.7781,72300.0
2010-02-18 15:50:00,22.87,22.88,22.87,22.88,42700.0,16.7708,16.7781,16.7708,16.7781,42700.0
2010-02-18 15:55:00,22.87,22.88,22.85,22.85,226700.0,16.7708,16.7781,16.7561,16.7561,226700.0
2010-02-19 09:30:00,22.76,22.82,22.69,22.77,388900.0,16.6901,16.7341,16.6388,16.6975,388900.0
2010-02-19 09:35:00,22.76,22.77,22.71,22.74,33000.0,16.6901,16.6975,16.6535,16.6755,33000.0
2010-02-19 09:40:00,22.74,22.74,22.65,22.67,39200.0,16.6755,16.6755,16.6095,16.6241,39200.0
2010-02-19 09:45:00,22.68,22.71,22.66,22.68,23400.0,16.6315,16.6535,16.6168,16.6315,23400.0
2010-02-19 09:50:00,22.69,22.7,22.63,22.63,28900.0,16.6388,16.6461,16.5948,16.5948,28900.0
2010-02-19 09:55:00,22.64,22.65,22.59,22.61,51000.0,16.6021,16.6095,16.5655,16.5801,51000.0
2010-02-19 10:00:00,22.61,22.66,22.6,22.66,53700.0,16.5801,16.6168,16.5728,16.6168,53700.0
2010-02-19 10:05:00,22.66,22.66,22.61,22.64,33700.0,16.6168,16.6168,16.5801,16.6021,33700.0
2010-02-19 10:10:00,22.64,22.65,22.62,22.63,21900.0,16.6021,16.6095,16.5875,16.5948,21900.0
2010-02-19 10:15:00,22.64,22.65,22.64,22.65,13600.0,16.6021,16.6095,16.6021,16.6095,13600.0
2010-02-19 10:20:00,22.65,22.71,22.65,22.69,22800.0,16.6095,16.6535,16.6095,16.6388,22800.0
2010-02-19 10:25:00,22.69,22.71,22.68,22.69,18900.0,16.6388,16.6535,16.6315,16.6388,18900.0
2010-02-19 10:30:00,22.7,22.7,22.66,22.68,18400.0,16.6461,16.6461,16.6168,16.6315,18400.0
2010-02-19 10:35:00,22.67,22.68,22.66,22.68,16500.0,16.6241,16.6315,16.6168,16.6315,16500.0
2010-02-19 10:40:00,22.68,22.69,22.67,22.68,21600.0,16.6315,16.6388,16.6241,16.6315,21600.0
2010-02-19 10:45:00,22.67,22.69,22.67,22.68,21200.0,16.6241,16.6388,16.6241,16.6315,21200.0
2010-02-19 10:50:00,22.69,22.69,22.67,22.68,20700.0,16.6388,16.6388,16.6241,16.6315,20700.0
2010-02-19 10:55:00,22.68,22.68,22.65,22.65,20000.0,16.6315,16.6315,16.6095,16.6095,20000.0
2010-02-19 11:00:00,22.65,22.66,22.64,22.65,27300.0,16.6095,16.6168,16.6021,16.6095,27300.0
2010-02-19 11:05:00,22.65,22.66,22.64,22.66,31300.0,16.6095,16.6168,16.6021,16.6168,31300.0
2010-02-19 11:10:00,22.65,22.68,22.65,22.68,13500.0,16.6095,16.6315,16.6095,16.6315,13500.0
2010-02-19 11:15:00,22.69,22.72,22.69,22.72,22400.0,16.6388,16.6608,16.6388,16.6608,22400.0
2010-02-19 11:20:00,22.72,22.75,22.71,22.72,36800.0,16.6608,16.6828,16.6535,16.6608,36800.0
2010-02-19 11:25:00,22.73,22.74,22.72,22.74,30700.0,16.6681,16.6755,16.6608,16.6755,30700.0
2010-02-19 11:30:00,22.73,22.74,22.69,22.69,42600.0,16.6681,16.6755,16.6388,16.6388,42600.0
2010-02-19 11:35:00,22.69,22.7,22.68,22.69,20500.0,16.6388,16.6461,16.6315,16.6388,20500.0
2010-02-19 11:40:00,22.69,22.73,22.69,22.72,16700.0,16.6388,16.6681,16.6388,16.6608,16700.0
2010-02-19 11:45:00,22.73,22.74,22.72,22.73,16100.0,16.6681,16.6755,16.6608,16.6681,16100.0
2010-02-19 11:50:00,22.74,22.74,22.73,22.74,7700.0,16.6755,16.6755,16.6681,16.6755,7700.0
2010-02-19 11:55:00,22.74,22.75,22.73,22.75,10900.0,16.6755,16.6828,16.6681,16.6828,10900.0
2010-02-19 12:00:00,22.75,22.78,22.75,22.76,25100.0,16.6828,16.7048,16.6828,16.6901,25100.0
2010-02-19 12:05:00,22.77,22.78,22.76,22.77,24900.0,16.6975,16.7048,16.6901,16.6975,24900.0
2010-02-19 12:10:00,22.78,22.79,22.78,22.79,17800.0,16.7048,16.7121,16.7048,16.7121,17800.0
2010-02-19 12:15:00,22.79,22.79,22.78,22.79,26000.0,16.7121,16.7121,16.7048,16.7121,26000.0
2010-02-19 12:20:00,22.79,22.81,22.79,22.8,18900.0,16.7121,16.7268,16.7121,16.7195,18900.0
2010-02-19 12:25:00,22.8,22.81,22.76,22.77,34400.0,16.7195,16.7268,16.6901,16.6975,34400.0
2010-02-19 12:30:00,22.77,22.77,22.75,22.75,22100.0,16.6975,16.6975,16.6828,16.6828,22100.0
2010-02-19 12:35:00,22.75,22.76,22.75,22.75,13000.0,16.6828,16.6901,16.6828,16.6828,13000.0
2010-02-19 12:40:00,22.75,22.76,22.75,22.75,7400.0,16.6828,16.6901,16.6828,16.6828,7400.0
2010-02-19 12:45:00,22.76,22.76,22.75,22.75,7600.0,16.6901,16.6901,16.6828,16.6828,7600.0
2010-02-19 12:50:00,22.75,22.76,22.75,22.75,10100.0,16.6828,16.6901,16.6828,16.6828,10100.0
2010-02-19 12:55:00,22.75,22.76,22.75,22.75,9400.0,16.6828,16.6901,16.6828,16.6828,9400.0
2010-02-19 13:00:00,22.76,22.76,22.75,22.75,11800.0,16.6901,16.6901,16.6828,16.6828,11800.0
2010-02-19 13:05:00,22.76,22.76,22.75,22.75,10800.0,16.6901,16.6901,16.6828,16.6828,10800.0
2010-02-19 13:10:00,22.76,22.76,22.75,22.75,11500.0,16.6901,16.6901,16.6828,16.6828,11500.0
2010-02-19 13:15:00,22.75,22.76,22.75,22.75,16800.0,16.6828,16.6901,16.6828,16.6828,16800.0
2010-02-19 13:20:00,22.75,22.76,22.75,22.75,12600.0,16.6828,16.6901,16.6828,16.6828,12600.0
2010-02-19 13:25:00,22.76,22.76,22.75,22.75,16300.0,16.6901,16.6901,16.6828,16.6828,16300.0
2010-02-19 13:30:00,22.76,22.76,22.75,22.76,9000.0,16.6901,16.6901,16.6828,16.6901,9000.0
2010-02-19 13:35:00,22.75,22.76,22.75,22.75,7100.0,16.6828,16.6901,16.6828,16.6828,7100.0
2010-02-19 13:40:00,22.75,22.76,22.75,22.75,12400.0,16.6828,16.6901,16.6828,16.6828,12400.0
2010-02-19 13:45:00,22.75,22.76,22.73,22.73,35800.0,16.6828,16.6901,16.6681,16.6681,35800.0
2010-02-19 13:50:00,22.73,22.73,22.7,22.7,17000.0,16.6681,16.6681,16.6461,16.6461,17000.0
2010-02-19 13:55:00,22.7,22.71,22.7,22.7,8200.0,16.6461,16.6535,16.6461,16.6461,8200.0
2010-02-19 14:00:00,22.7,22.71,22.7,22.7,6900.0,16.6461,16.6535,16.6461,16.6461,6900.0
2010-02-19 14:05:00,22.7,22.71,22.7,22.71,5400.0,16.6461,16.6535,16.6461,16.6535,5400.0
2010-02-19 14:10:00,22.71,22.71,22.7,22.7,42400.0,16.6535,16.6535,16.6461,16.6461,42400.0
2010-02-19 14:15:00,22.71,22.71,22.7,22.7,10200.0,16.6535,16.6535,16.6461,16.6461,10200.0
2010-02-19 14:20:00,22.7,22.71,22.69,22.7,43000.0,16.6461,16.6535,16.6388,16.6461,43000.0
2010-02-19 14:25:00,22.7,22.7,22.69,22.69,2500.0,16.6461,16.6461,16.6388,16.6388,2500.0
2010-02-19 14:30:00,22.7,22.7,22.69,22.7,13300.0,16.6461,16.6461,16.6388,16.6461,13300.0
2010-02-19 14:35:00,22.69,22.7,22.69,22.69,8700.0,16.6388,16.6461,16.6388,16.6388,8700.0
2010-02-19 14:40:00,22.69,22.7,22.68,22.69,36000.0,16.6388,16.6461,16.6315,16.6388,36000.0
2010-02-19 14:45:00,22.69,22.69,22.68,22.68,5800.0,16.6388,16.6388,16.6315,16.6315,5800.0
2010-02-19 14:50:00,22.69,22.69,22.68,22.69,17400.0,16.6388,16.6388,16.6315,16.6388,17400.0
2010-02-19 14:55:00,22.69,22.69,22.68,22.69,9300.0,16.6388,16.6388,16.6315,16.6388,9300.0
2010-02-19 15:00:00,22.68,22.7,22.68,22.7,21900.0,16.6315,16.6461,16.6315,16.6461,21900.0
2010-02-19 15:05:00,22.69,22.73,22.69,22.71,52700.0,16.6388,16.6681,16.6388,16.6535,52700.0
2010-02-19 15:10:00,22.71,22.72,22.7,22.7,53400.0,16.6535,16.6608,16.6461,16.6461,53400.0
2010-02-19 15:15:00,22.7,22.72,22.7,22.71,75300.0,16.6461,16.6608,16.6461,16.6535,75300.0
2010-02-19 15:20:00,22.71,22.73,22.71,22.73,19300.0,16.6535,16.6681,16.6535,16.6681,19300.0
2010-02-19 15:25:00,22.73,22.74,22.73,22.74,27400.0,16.6681,16.6755,16.6681,16.6755,27400.0
2010-02-19 15:30:00,22.74,22.75,22.73,22.75,24700.0,16.6755,16.6828,16.6681,16.6828,24700.0
2010-02-19 15:35:00,22.74,22.77,22.74,22.77,54200.0,16.6755,16.6975,16.6755,16.6975,54200.0
2010-02-19 15:40:00,22.76,22.8,22.76,22.79,86100.0,16.6901,16.7195,16.6901,16.7121,86100.0
2010-02-19 15:45:00,22.79,22.8,22.79,22.79,30600.0,16.7121,16.7195,16.7121,16.7121,30600.0
2010-02-19 15:50:00,22.8,22.8,22.79,22.8,81100.0,16.7195,16.7195,16.7121,16.7195,81100.0
2010-02-19 15:55:00,22.8,22.8,22.77,22.78,226200.0,16.7195,16.7195,16.6975,16.7048,226200.0
2010-02-22 09:30:00,22.79,22.82,22.66,22.71,68100.0,16.7121,16.7341,16.6168,16.6535,68100.0
2010-02-22 09:35:00,22.73,22.75,22.7,22.74,31600.0,16.6681,16.6828,16.6461,16.6755,31600.0
2010-02-22 09:40:00,22.74,22.75,22.69,22.75,26900.0,16.6755,16.6828,16.6388,16.6828,26900.0
2010-02-22 09:45:00,22.74,22.75,22.71,22.71,17500.0,16.6755,16.6828,16.6535,16.6535,17500.0
2010-02-22 09:50:00,22.71,22.73,22.71,22.71,19100.0,16.6535,16.6681,16.6535,16.6535,19100.0
2010-02-22 09:55:00,22.71,22.72,22.7,22.71,20700.0,16.6535,16.6608,16.6461,16.6535,20700.0
2010-02-22 10:00:00,22.71,22.71,22.68,22.69,58500.0,16.6535,16.6535,16.6315,16.6388,58500.0
2010-02-22 10:05:00,22.69,22.7,22.68,22.69,24500.0,16.6388,16.6461,16.6315,16.6388,24500.0
2010-02-22 10:10:00,22.69,22.73,22.69,22.73,26200.0,16.6388,16.6681,16.6388,16.6681,26200.0
2010-02-22 10:15:00,22.73,22.75,22.72,22.73,24800.0,16.6681,16.6828,16.6608,16.6681,24800.0
2010-02-22 10:20:00,22.73,22.75,22.72,22.74,33000.0,16.6681,16.6828,16.6608,16.6755,33000.0
2010-02-22 10:25:00,22.74,22.75,22.72,22.73,24000.0,16.6755,16.6828,16.6608,16.6681,24000.0
2010-02-22 10:30:00,22.74,22.75,22.7,22.71,32200.0,16.6755,16.6828,16.6461,16.6535,32200.0
2010-02-22 10:35:00,22.71,22.72,22.7,22.71,17100.0,16.6535,16.6608,16.6461,16.6535,17100.0
2010-02-22 10:40:00,22.7,22.71,22.7,22.7,9900.0,16.6461,16.6535,16.6461,16.6461,9900.0
2010-02-22 10:45:00,22.71,22.71,22.7,22.7,9900.0,16.6535,16.6535,16.6461,16.6461,9900.0
2010-02-22 10:50:00,22.71,22.73,22.7,22.72,32700.0,16.6535,16.6681,16.6461,16.6608,32700.0
2010-02-22 10:55:00,22.72,22.72,22.7,22.71,23400.0,16.6608,16.6608,16.6461,16.6535,23400.0
2010-02-22 11:00:00,22.7,22.71,22.7,22.71,2500.0,16.6461,16.6535,16.6461,16.6535,2500.0
2010-02-22 11:05:00,22.7,22.71,22.69,22.69,36000.0,16.6461,16.6535,16.6388,16.6388,36000.0
2010-02-22 11:10:00,22.69,22.7,22.69,22.7,8300.0,16.6388,16.6461,16.6388,16.6461,8300.0
2010-02-22 11:15:00,22.7,22.72,22.69,22.72,14400.0,16.6461,16.6608,16.6388,16.6608,14400.0
2010-02-22 11:20:00,22.71,22.72,22.71,22.72,21100.0,16.6535,16.6608,16.6535,16.6608,21100.0
2010-02-22 11:25:00,22.71,22.73,22.71,22.73,15600.0,16.6535,16.6681,16.6535,16.6681,15600.0
2010-02-22 11:30:00,22.73,22.73,22.72,22.72,5900.0,16.6681,16.6681,16.6608,16.6608,5900.0
2010-02-22 11:35:00,22.72,22.74,22.72,22.73,37600.0,16.6608,16.6755,16.6608,16.6681,37600.0
2010-02-22 11:40:00,22.73,22.75,22.73,22.75,13700.0,16.6681,16.6828,16.6681,16.6828,13700.0
2010-02-22 11:45:00,22.75,22.75,22.74,22.75,3100.0,16.6828,16.6828,16.6755,16.6828,3100.0
2010-02-22 11:50:00,22.74,22.75,22.73,22.73,22800.0,16.6755,16.6828,16.6681,16.6681,22800.0
2010-02-22 11:55:00,22.73,22.75,22.73,22.74,18100.0,16.6681,16.6828,16.6681,16.6755,18100.0
2010-02-22 12:00:00,22.74,22.75,22.73,22.75,31500.0,16.6755,16.6828,16.6681,16.6828,31500.0
2010-02-22 12:05:00,22.75,22.75,22.74,22.74,2900.0,16.6828,16.6828,16.6755,16.6755,2900.0
2010-02-22 12:10:00,22.74,22.75,22.73,22.73,13500.0,16.6755,16.6828,16.6681,16.6681,13500.0
2010-02-22 12:15:00,22.73,22.73,22.7,22.7,11100.0,16.6681,16.6681,16.6461,16.6461,11100.0
2010-02-22 12:20:00,22.7,22.7,22.69,22.69,1700.0,16.6461,16.6461,16.6388,16.6388,1700.0
2010-02-22 12:25:00,22.69,22.69,22.68,22.69,5900.0,16.6388,16.6388,16.6315,16.6388,5900.0
2010-02-22 12:30:00,22.7,22.7,22.69,22.7,1600.0,16.6461,16.6461,16.6388,16.6461,1600.0
2010-02-22 12:35:00,22.7,22.74,22.7,22.72,24400.0,16.6461,16.6755,16.6461,16.6608,24400.0
2010-02-22 12:40:00,22.73,22.74,22.71,22.71,14700.0,16.6681,16.6755,16.6535,16.6535,14700.0
2010-02-22 12:45:00,22.71,22.73,22.71,22.73,4700.0,16.6535,16.6681,16.6535,16.6681,4700.0
2010-02-22 12:50:00,22.73,22.73,22.72,22.72,3400.0,16.6681,16.6681,16.6608,16.6608,3400.0
2010-02-22 12:55:00,22.73,22.73,22.72,22.73,3400.0,16.6681,16.6681,16.6608,16.6681,3400.0
2010-02-22 13:00:00,22.73,22.74,22.72,22.73,8200.0,16.6681,16.6755,16.6608,16.6681,8200.0
2010-02-22 13:05:00,22.73,22.74,22.72,22.73,18100.0,16.6681,16.6755,16.6608,16.6681,18100.0
2010-02-22 13:10:00,22.74,22.74,22.73,22.74,1900.0,16.6755,16.6755,16.6681,16.6755,1900.0
2010-02-22 13:15:00,22.74,22.75,22.73,22.75,6900.0,16.6755,16.6828,16.6681,16.6828,6900.0
2010-02-22 13:20:00,22.75,22.76,22.74,22.76,4800.0,16.6828,16.6901,16.6755,16.6901,4800.0
2010-02-22 13:25:00,22.76,22.77,22.75,22.76,21100.0,16.6901,16.6975,16.6828,16.6901,21100.0
2010-02-22 13:30:00,22.76,22.76,22.75,22.76,8100.0,16.6901,16.6901,16.6828,16.6901,8100.0
2010-02-22 13:35:00,22.75,22.76,22.75,22.76,7900.0,16.6828,16.6901,16.6828,16.6901,7900.0
2010-02-22 13:40:00,22.76,22.78,22.75,22.78,18500.0,16.6901,16.7048,16.6828,16.7048,18500.0
2010-02-22 13:45:00,22.78,22.79,22.78,22.79,11600.0,16.7048,16.7121,16.7048,16.7121,11600.0
2010-02-22 13:50:00,22.78,22.79,22.78,22.79,11300.0,16.7048,16.7121,16.7048,16.7121,11300.0
2010-02-22 13:55:00,22.78,22.78,22.76,22.76,16700.0,16.7048,16.7048,16.6901,16.6901,16700.0
2010-02-22 14:00:00,22.75,22.75,22.74,22.75,32400.0,16.6828,16.6828,16.6755,16.6828,32400.0
2010-02-22 14:05:00,22.75,22.75,22.74,22.74,6500.0,16.6828,16.6828,16.6755,16.6755,6500.0
2010-02-22 14:10:00,22.74,22.75,22.74,22.75,10900.0,16.6755,16.6828,16.6755,16.6828,10900.0
2010-02-22 14:15:00,22.74,22.75,22.74,22.74,4100.0,16.6755,16.6828,16.6755,16.6755,4100.0
2010-02-22 14:20:00,22.75,22.75,22.74,22.75,11700.0,16.6828,16.6828,16.6755,16.6828,11700.0
2010-02-22 14:25:00,22.74,22.75,22.74,22.75,1900.0,16.6755,16.6828,16.6755,16.6828,1900.0
2010-02-22 14:30:00,22.75,22.75,22.74,22.75,9600.0,16.6828,16.6828,16.6755,16.6828,9600.0
2010-02-22 14:35:00,22.74,22.75,22.74,22.74,7500.0,16.6755,16.6828,16.6755,16.6755,7500.0
2010-02-22 14:40:00,22.74,22.75,22.74,22.75,4800.0,16.6755,16.6828,16.6755,16.6828,4800.0
2010-02-22 14:45:00,22.75,22.75,22.74,22.74,8200.0,16.6828,16.6828,16.6755,16.6755,8200.0
2010-02-22 14:50:00,22.74,22.77,22.74,22.76,33200.0,16.6755,16.6975,16.6755,16.6901,33200.0
2010-02-22 14:55:00,22.76,22.77,22.74,22.74,34500.0,16.6901,16.6975,16.6755,16.6755,34500.0
2010-02-22 15:00:00,22.74,22.76,22.73,22.75,41500.0,16.6755,16.6901,16.6681,16.6828,41500.0
2010-02-22 15:05:00,22.76,22.76,22.75,22.75,8400.0,16.6901,16.6901,16.6828,16.6828,8400.0
2010-02-22 15:10:00,22.75,22.76,22.75,22.76,7100.0,16.6828,16.6901,16.6828,16.6901,7100.0
2010-02-22 15:15:00,22.76,22.76,22.75,22.76,4000.0,16.6901,16.6901,16.6828,16.6901,4000.0
2010-02-22 15:20:00,22.76,22.77,22.75,22.77,12500.0,16.6901,16.6975,16.6828,16.6975,12500.0
2010-02-22 15:25:00,22.76,22.78,22.76,22.78,17800.0,16.6901,16.7048,16.6901,16.7048,17800.0
2010-02-22 15:30:00,22.78,22.78,22.76,22.76,38200.0,16.7048,16.7048,16.6901,16.6901,38200.0
2010-02-22 15:35:00,22.77,22.77,22.76,22.77,11000.0,16.6975,16.6975,16.6901,16.6975,11000.0
2010-02-22 15:40:00,22.76,22.78,22.73,22.74,101800.0,16.6901,16.7048,16.6681,16.6755,101800.0
2010-02-22 15:45:00,22.74,22.76,22.73,22.76,102100.0,16.6755,16.6901,16.6681,16.6901,102100.0
2010-02-22 15:50:00,22.76,22.76,22.73,22.74,65200.0,16.6901,16.6901,16.6681,16.6755,65200.0
2010-02-22 15:55:00,22.73,22.78,22.71,22.74,386900.0,16.6681,16.7048,16.6535,16.6755,386900.0
2010-02-23 09:30:00,22.72,22.74,22.61,22.7,55500.0,16.6608,16.6755,16.5801,16.6461,55500.0
2010-02-23 09:35:00,22.7,22.75,22.68,22.74,43500.0,16.6461,16.6828,16.6315,16.6755,43500.0
2010-02-23 09:40:00,22.74,22.83,22.74,22.81,37600.0,16.6755,16.7414,16.6755,16.7268,37600.0
2010-02-23 09:45:00,22.81,22.86,22.75,22.79,80300.0,16.7268,16.7634,16.6828,16.7121,80300.0
2010-02-23 09:50:00,22.79,22.82,22.75,22.77,84500.0,16.7121,16.7341,16.6828,16.6975,84500.0
2010-02-23 09:55:00,22.77,22.8,22.76,22.78,32500.0,16.6975,16.7195,16.6901,16.7048,32500.0
2010-02-23 10:00:00,22.77,22.78,22.6,22.74,123500.0,16.6975,16.7048,16.5728,16.6755,123500.0
2010-02-23 10:05:00,22.74,22.81,22.74,22.81,56200.0,16.6755,16.7268,16.6755,16.7268,56200.0
2010-02-23 10:10:00,22.8,22.8,22.72,22.72,40500.0,16.7195,16.7195,16.6608,16.6608,40500.0
2010-02-23 10:15:00,22.72,22.8,22.71,22.75,60200.0,16.6608,16.7195,16.6535,16.6828,60200.0
2010-02-23 10:20:00,22.75,22.78,22.75,22.76,49600.0,16.6828,16.7048,16.6828,16.6901,49600.0
2010-02-23 10:25:00,22.76,22.8,22.75,22.76,19300.0,16.6901,16.7195,16.6828,16.6901,19300.0
2010-02-23 10:30:00,22.76,22.8,22.75,22.8,50800.0,16.6901,16.7195,16.6828,16.7195,50800.0
2010-02-23 10:35:00,22.8,22.85,22.79,22.84,43900.0,16.7195,16.7561,16.7121,16.7488,43900.0
2010-02-23 10:40:00,22.84,22.85,22.77,22.78,57300.0,16.7488,16.7561,16.6975,16.7048,57300.0
2010-02-23 10:45:00,22.78,22.8,22.76,22.78,34400.0,16.7048,16.7195,16.6901,16.7048,34400.0
2010-02-23 10:50:00,22.79,22.83,22.78,22.83,28900.0,16.7121,16.7414,16.7048,16.7414,28900.0
2010-02-23 10:55:00,22.83,22.88,22.83,22.88,19100.0,16.7414,16.7781,16.7414,16.7781,19100.0
2010-02-23 11:00:00,22.88,22.9,22.86,22.88,36100.0,16.7781,16.7928,16.7634,16.7781,36100.0
2010-02-23 11:05:00,22.87,22.87,22.86,22.86,10200.0,16.7708,16.7708,16.7634,16.7634,10200.0
2010-02-23 11:10:00,22.86,22.88,22.85,22.87,38600.0,16.7634,16.7781,16.7561,16.7708,38600.0
2010-02-23 11:15:00,22.86,22.86,22.84,22.85,20700.0,16.7634,16.7634,16.7488,16.7561,20700.0
2010-02-23 11:20:00,22.84,22.91,22.84,22.91,41100.0,16.7488,16.8001,16.7488,16.8001,41100.0
2010-02-23 11:25:00,22.91,22.91,22.88,22.89,72100.0,16.8001,16.8001,16.7781,16.7854,72100.0
2010-02-23 11:30:00,22.89,22.94,22.89,22.93,32800.0,16.7854,16.8221,16.7854,16.8148,32800.0
2010-02-23 11:35:00,22.93,22.94,22.9,22.91,26300.0,16.8148,16.8221,16.7928,16.8001,26300.0
2010-02-23 11:40:00,22.91,22.93,22.89,22.93,24600.0,16.8001,16.8148,16.7854,16.8148,24600.0
2010-02-23 11:45:00,22.92,22.93,22.9,22.92,37900.0,16.8074,16.8148,16.7928,16.8074,37900.0
2010-02-23 11:50:00,22.92,22.95,22.89,22.93,51700.0,16.8074,16.8294,16.7854,16.8148,51700.0
2010-02-23 11:55:00,22.93,22.97,22.92,22.95,51000.0,16.8148,16.8441,16.8074,16.8294,51000.0
2010-02-23 12:00:00,22.95,22.96,22.93,22.94,58200.0,16.8294,16.8368,16.8148,16.8221,58200.0
2010-02-23 12:05:00,22.94,22.96,22.93,22.96,32200.0,16.8221,16.8368,16.8148,16.8368,32200.0
2010-02-23 12:10:00,22.96,22.97,22.93,22.96,50900.0,16.8368,16.8441,16.8148,16.8368,50900.0
2010-02-23 12:15:00,22.96,22.97,22.94,22.94,45300.0,16.8368,16.8441,16.8221,16.8221,45300.0
2010-02-23 12:20:00,22.95,22.95,22.9,22.92,38300.0,16.8294,16.8294,16.7928,16.8074,38300.0
2010-02-23 12:25:00,22.92,22.92,22.91,22.91,21100.0,16.8074,16.8074,16.8001,16.8001,21100.0
2010-02-23 12:30:00,22.91,22.96,22.91,22.94,62500.0,16.8001,16.8368,16.8001,16.8221,62500.0
2010-02-23 12:35:00,22.94,22.94,22.89,22.93,84200.0,16.8221,16.8221,16.7854,16.8148,84200.0
2010-02-23 12:40:00,22.93,22.93,22.88,22.92,42700.0,16.8148,16.8148,16.7781,16.8074,42700.0
2010-02-23 12:45:00,22.91,22.94,22.91,22.94,35400.0,16.8001,16.8221,16.8001,16.8221,35400.0
2010-02-23 12:50:00,22.94,22.95,22.9,22.91,33400.0,16.8221,16.8294,16.7928,16.8001,33400.0
2010-02-23 12:55:00,22.91,22.91,22.9,22.91,14900.0,16.8001,16.8001,16.7928,16.8001,14900.0
2010-02-23 13:00:00,22.9,22.91,22.89,22.9,15500.0,16.7928,16.8001,16.7854,16.7928,15500.0
2010-02-23 13:05:00,22.9,22.9,22.87,22.89,29900.0,16.7928,16.7928,16.7708,16.7854,29900.0
2010-02-23 13:10:00,22.89,22.89,22.88,22.89,15100.0,16.7854,16.7854,16.7781,16.7854,15100.0
2010-02-23 13:15:00,22.89,22.91,22.88,22.89,47900.0,16.7854,16.8001,16.7781,16.7854,47900.0
2010-02-23 13:20:00,22.89,22.91,22.88,22.91,27600.0,16.7854,16.8001,16.7781,16.8001,27600.0
2010-02-23 13:25:00,22.91,22.94,22.9,22.93,33500.0,16.8001,16.8221,16.7928,16.8148,33500.0
2010-02-23 13:30:00,22.92,22.92,22.87,22.9,41800.0,16.8074,16.8074,16.7708,16.7928,41800.0
2010-02-23 13:35:00,22.9,22.9,22.87,22.87,16300.0,16.7928,16.7928,16.7708,16.7708,16300.0
2010-02-23 13:40:00,22.88,22.88,22.85,22.87,78200.0,16.7781,16.7781,16.7561,16.7708,78200.0
2010-02-23 13:45:00,22.86,22.91,22.86,22.91,51400.0,16.7634,16.8001,16.7634,16.8001,51400.0
2010-02-23 13:50:00,22.91,22.92,22.91,22.92,10800.0,16.8001,16.8074,16.8001,16.8074,10800.0
2010-02-23 13:55:00,22.92,22.92,22.87,22.9,54200.0,16.8074,16.8074,16.7708,16.7928,54200.0
2010-02-23 14:00:00,22.9,22.9,22.87,22.88,48700.0,16.7928,16.7928,16.7708,16.7781,48700.0
2010-02-23 14:05:00,22.88,22.89,22.87,22.88,30600.0,16.7781,16.7854,16.7708,16.7781,30600.0
2010-02-23 14:10:00,22.87,22.89,22.86,22.87,31400.0,16.7708,16.7854,16.7634,16.7708,31400.0
2010-02-23 14:15:00,22.86,22.88,22.86,22.87,43700.0,16.7634,16.7781,16.7634,16.7708,43700.0
2010-02-23 14:20:00,22.87,22.92,22.86,22.91,41700.0,16.7708,16.8074,16.7634,16.8001,41700.0
2010-02-23 14:25:00,22.9,22.92,22.88,22.91,127000.0,16.7928,16.8074,16.7781,16.8001,127000.0
2010-02-23 14:30:00,22.91,22.93,22.9,22.93,28600.0,16.8001,16.8148,16.7928,16.8148,28600.0
2010-02-23 14:35:00,22.92,22.93,22.87,22.89,43500.0,16.8074,16.8148,16.7708,16.7854,43500.0
2010-02-23 14:40:00,22.88,22.92,22.87,22.87,59400.0,16.7781,16.8074,16.7708,16.7708,59400.0
2010-02-23 14:45:00,22.87,22.9,22.85,22.89,38400.0,16.7708,16.7928,16.7561,16.7854,38400.0
2010-02-23 14:50:00,22.89,22.91,22.89,22.91,12300.0,16.7854,16.8001,16.7854,16.8001,12300.0
2010-02-23 14:55:00,22.91,22.92,22.9,22.92,40300.0,16.8001,16.8074,16.7928,16.8074,40300.0
2010-02-23 15:00:00,22.92,22.94,22.91,22.93,60000.0,16.8074,16.8221,16.8001,16.8148,60000.0
2010-02-23 15:05:00,22.92,22.93,22.89,22.9,53000.0,16.8074,16.8148,16.7854,16.7928,53000.0
2010-02-23 15:10:00,22.9,22.93,22.89,22.93,103600.0,16.7928,16.8148,16.7854,16.8148,103600.0
2010-02-23 15:15:00,22.92,22.95,22.92,22.93,17500.0,16.8074,16.8294,16.8074,16.8148,17500.0
2010-02-23 15:20:00,22.93,22.93,22.9,22.9,15800.0,16.8148,16.8148,16.7928,16.7928,15800.0
2010-02-23 15:25:00,22.9,22.91,22.9,22.9,12900.0,16.7928,16.8001,16.7928,16.7928,12900.0
2010-02-23 15:30:00,22.91,22.91,22.86,22.87,65400.0,16.8001,16.8001,16.7634,16.7708,65400.0
2010-02-23 15:35:00,22.87,22.88,22.86,22.87,20600.0,16.7708,16.7781,16.7634,16.7708,20600.0
2010-02-23 15:40:00,22.88,22.88,22.85,22.85,54200.0,16.7781,16.7781,16.7561,16.7561,54200.0
2010-02-23 15:45:00,22.84,22.85,22.82,22.82,41200.0,16.7488,16.7561,16.7341,16.7341,41200.0
2010-02-23 15:50:00,22.82,22.83,22.81,22.81,74000.0,16.7341,16.7414,16.7268,16.7268,74000.0
2010-02-23 15:55:00,22.81,22.82,22.77,22.79,303900.0,16.7268,16.7341,16.6975,16.7121,303900.0
2010-02-24 09:30:00,22.8,22.89,22.79,22.8,27400.0,16.7195,16.7854,16.7121,16.7195,27400.0
2010-02-24 09:35:00,22.81,22.86,22.8,22.81,33400.0,16.7268,16.7634,16.7195,16.7268,33400.0
2010-02-24 09:40:00,22.82,22.84,22.8,22.82,26600.0,16.7341,16.7488,16.7195,16.7341,26600.0
2010-02-24 09:45:00,22.83,22.86,22.82,22.86,27500.0,16.7414,16.7634,16.7341,16.7634,27500.0
2010-02-24 09:50:00,22.87,22.89,22.86,22.87,26400.0,16.7708,16.7854,16.7634,16.7708,26400.0
2010-02-24 09:55:00,22.87,22.87,22.83,22.86,16800.0,16.7708,16.7708,16.7414,16.7634,16800.0
2010-02-24 10:00:00,22.86,22.93,22.8,22.9,86600.0,16.7634,16.8148,16.7195,16.7928,86600.0
2010-02-24 10:05:00,22.91,22.92,22.9,22.9,18700.0,16.8001,16.8074,16.7928,16.7928,18700.0
2010-02-24 10:10:00,22.9,22.97,22.89,22.96,38200.0,16.7928,16.8441,16.7854,16.8368,38200.0
2010-02-24 10:15:00,22.96,22.98,22.94,22.98,42900.0,16.8368,16.8514,16.8221,16.8514,42900.0
2010-02-24 10:20:00,22.97,22.98,22.94,22.98,42600.0,16.8441,16.8514,16.8221,16.8514,42600.0
2010-02-24 10:25:00,22.98,22.98,22.96,22.96,30900.0,16.8514,16.8514,16.8368,16.8368,30900.0
2010-02-24 10:30:00,22.96,22.99,22.96,22.99,27300.0,16.8368,16.8588,16.8368,16.8588,27300.0
2010-02-24 10:35:00,22.97,23.01,22.95,23.01,31000.0,16.8441,16.8734,16.8294,16.8734,31000.0
2010-02-24 10:40:00,23.01,23.05,23.0,23.0,72600.0,16.8734,16.9028,16.8661,16.8661,72600.0
2010-02-24 10:45:00,23.0,23.07,23.0,23.03,52400.0,16.8661,16.9174,16.8661,16.8881,52400.0
2010-02-24 10:50:00,23.02,23.05,23.01,23.03,11100.0,16.8808,16.9028,16.8734,16.8881,11100.0
2010-02-24 10:55:00,23.03,23.04,23.01,23.01,12000.0,16.8881,16.8954,16.8734,16.8734,12000.0
2010-02-24 11:00:00,23.01,23.06,22.99,23.03,55300.0,16.8734,16.9101,16.8588,16.8881,55300.0
2010-02-24 11:05:00,23.03,23.07,23.03,23.04,89600.0,16.8881,16.9174,16.8881,16.8954,89600.0
2010-02-24 11:10:00,23.03,23.04,23.02,23.02,33900.0,16.8881,16.8954,16.8808,16.8808,33900.0
2010-02-24 11:15:00,23.01,23.02,22.99,23.0,41700.0,16.8734,16.8808,16.8588,16.8661,41700.0
2010-02-24 11:20:00,23.01,23.03,23.01,23.02,22900.0,16.8734,16.8881,16.8734,16.8808,22900.0
2010-02-24 11:25:00,23.03,23.04,23.02,23.02,13400.0,16.8881,16.8954,16.8808,16.8808,13400.0
2010-02-24 11:30:00,23.02,23.02,22.99,23.0,54400.0,16.8808,16.8808,16.8588,16.8661,54400.0
2010-02-24 11:35:00,22.99,23.0,22.98,22.98,14200.0,16.8588,16.8661,16.8514,16.8514,14200.0
2010-02-24 11:40:00,22.98,22.98,22.96,22.96,5000.0,16.8514,16.8514,16.8368,16.8368,5000.0
2010-02-24 11:45:00,22.95,22.96,22.95,22.95,13300.0,16.8294,16.8368,16.8294,16.8294,13300.0
2010-02-24 11:50:00,22.95,22.96,22.95,22.95,3400.0,16.8294,16.8368,16.8294,16.8294,3400.0
2010-02-24 11:55:00,22.96,22.97,22.95,22.95,12800.0,16.8368,16.8441,16.8294,16.8294,12800.0
2010-02-24 12:00:00,22.95,22.95,22.95,22.95,3600.0,16.8294,16.8294,16.8294,16.8294,3600.0
2010-02-24 12:05:00,22.96,22.96,22.94,22.95,20100.0,16.8368,16.8368,16.8221,16.8294,20100.0
2010-02-24 12:10:00,22.94,22.95,22.94,22.95,24300.0,16.8221,16.8294,16.8221,16.8294,24300.0
2010-02-24 12:15:00,22.93,22.97,22.93,22.96,18100.0,16.8148,16.8441,16.8148,16.8368,18100.0
2010-02-24 12:20:00,22.97,22.98,22.97,22.97,4600.0,16.8441,16.8514,16.8441,16.8441,4600.0
2010-02-24 12:25:00,22.98,23.0,22.97,22.97,21600.0,16.8514,16.8661,16.8441,16.8441,21600.0
2010-02-24 12:30:00,22.98,22.99,22.97,22.98,9800.0,16.8514,16.8588,16.8441,16.8514,9800.0
2010-02-24 12:35:00,22.99,22.99,22.98,22.98,9300.0,16.8588,16.8588,16.8514,16.8514,9300.0
2010-02-24 12:40:00,22.98,22.99,22.97,22.98,4300.0,16.8514,16.8588,16.8441,16.8514,4300.0
2010-02-24 12:45:00,22.98,22.98,22.95,22.96,15200.0,16.8514,16.8514,16.8294,16.8368,15200.0
2010-02-24 12:50:00,22.95,22.96,22.95,22.95,10900.0,16.8294,16.8368,16.8294,16.8294,10900.0
2010-02-24 12:55:00,22.96,22.96,22.95,22.95,5500.0,16.8368,16.8368,16.8294,16.8294,5500.0
2010-02-24 13:00:00,22.96,22.98,22.95,22.98,28600.0,16.8368,16.8514,16.8294,16.8514,28600.0
2010-02-24 13:05:00,22.98,22.98,22.97,22.98,5300.0,16.8514,16.8514,16.8441,16.8514,5300.0
2010-02-24 13:10:00,22.98,23.01,22.98,23.01,10800.0,16.8514,16.8734,16.8514,16.8734,10800.0
2010-02-24 13:15:00,23.01,23.04,23.0,23.02,32600.0,16.8734,16.8954,16.8661,16.8808,32600.0
2010-02-24 13:20:00,23.03,23.03,23.02,23.02,6400.0,16.8881,16.8881,16.8808,16.8808,6400.0
2010-02-24 13:25:00,23.02,23.03,23.02,23.02,14700.0,16.8808,16.8881,16.8808,16.8808,14700.0
2010-02-24 13:30:00,23.01,23.03,23.01,23.02,22500.0,16.8734,16.8881,16.8734,16.8808,22500.0
2010-02-24 13:35:00,23.02,23.02,23.01,23.02,9600.0,16.8808,16.8808,16.8734,16.8808,9600.0
2010-02-24 13:40:00,23.02,23.03,23.01,23.02,12100.0,16.8808,16.8881,16.8734,16.8808,12100.0
2010-02-24 13:45:00,23.03,23.04,23.02,23.03,9200.0,16.8881,16.8954,16.8808,16.8881,9200.0
2010-02-24 13:50:00,23.04,23.04,23.03,23.03,2800.0,16.8954,16.8954,16.8881,16.8881,2800.0
2010-02-24 13:55:00,23.04,23.04,23.03,23.03,8100.0,16.8954,16.8954,16.8881,16.8881,8100.0
2010-02-24 14:00:00,23.04,23.06,23.03,23.03,35200.0,16.8954,16.9101,16.8881,16.8881,35200.0
2010-02-24 14:05:00,23.04,23.07,23.04,23.07,46700.0,16.8954,16.9174,16.8954,16.9174,46700.0
2010-02-24 14:10:00,23.06,23.08,23.06,23.07,35800.0,16.9101,16.9248,16.9101,16.9174,35800.0
2010-02-24 14:15:00,23.08,23.08,23.07,23.07,18200.0,16.9248,16.9248,16.9174,16.9174,18200.0
2010-02-24 14:20:00,23.07,23.08,23.07,23.07,25500.0,16.9174,16.9248,16.9174,16.9174,25500.0
2010-02-24 14:25:00,23.07,23.08,23.07,23.07,9400.0,16.9174,16.9248,16.9174,16.9174,9400.0
2010-02-24 14:30:00,23.07,23.08,23.03,23.03,33200.0,16.9174,16.9248,16.8881,16.8881,33200.0
2010-02-24 14:35:00,23.02,23.02,22.99,22.99,12600.0,16.8808,16.8808,16.8588,16.8588,12600.0
2010-02-24 14:40:00,22.98,23.01,22.96,23.01,21500.0,16.8514,16.8734,16.8368,16.8734,21500.0
2010-02-24 14:45:00,23.0,23.01,23.0,23.0,9300.0,16.8661,16.8734,16.8661,16.8661,9300.0
2010-02-24 14:50:00,23.0,23.02,23.0,23.0,29200.0,16.8661,16.8808,16.8661,16.8661,29200.0
2010-02-24 14:55:00,23.0,23.02,22.99,22.99,10300.0,16.8661,16.8808,16.8588,16.8588,10300.0
2010-02-24 15:00:00,22.98,23.01,22.98,23.01,118000.0,16.8514,16.8734,16.8514,16.8734,118000.0
2010-02-24 15:05:00,23.01,23.02,23.0,23.01,33200.0,16.8734,16.8808,16.8661,16.8734,33200.0
2010-02-24 15:10:00,23.02,23.03,23.01,23.03,11900.0,16.8808,16.8881,16.8734,16.8881,11900.0
2010-02-24 15:15:00,23.02,23.03,23.0,23.01,15600.0,16.8808,16.8881,16.8661,16.8734,15600.0
2010-02-24 15:20:00,23.01,23.04,23.01,23.03,33300.0,16.8734,16.8954,16.8734,16.8881,33300.0
2010-02-24 15:25:00,23.03,23.04,23.02,23.04,25200.0,16.8881,16.8954,16.8808,16.8954,25200.0
2010-02-24 15:30:00,23.04,23.04,23.0,23.02,45300.0,16.8954,16.8954,16.8661,16.8808,45300.0
2010-02-24 15:35:00,23.02,23.05,23.01,23.04,67500.0,16.8808,16.9028,16.8734,16.8954,67500.0
2010-02-24 15:40:00,23.04,23.1,23.04,23.09,96600.0,16.8954,16.9394,16.8954,16.9321,96600.0
2010-02-24 15:45:00,23.09,23.1,23.04,23.04,67400.0,16.9321,16.9394,16.8954,16.8954,67400.0
2010-02-24 15:50:00,23.04,23.06,23.04,23.04,81600.0,16.8954,16.9101,16.8954,16.8954,81600.0
2010-02-24 15:55:00,23.04,23.06,23.04,23.06,178600.0,16.8954,16.9101,16.8954,16.9101,178600.0
2010-02-25 09:30:00,22.9,22.95,22.74,22.81,101700.0,16.7928,16.8294,16.6755,16.7268,101700.0
2010-02-25 09:35:00,22.82,22.88,22.81,22.86,37300.0,16.7341,16.7781,16.7268,16.7634,37300.0
2010-02-25 09:40:00,22.85,22.87,22.8,22.85,34300.0,16.7561,16.7708,16.7195,16.7561,34300.0
2010-02-25 09:45:00,22.84,22.93,22.81,22.93,51600.0,16.7488,16.8148,16.7268,16.8148,51600.0
2010-02-25 09:50:00,22.94,22.95,22.89,22.91,37800.0,16.8221,16.8294,16.7854,16.8001,37800.0
2010-02-25 09:55:00,22.9,22.92,22.87,22.91,30700.0,16.7928,16.8074,16.7708,16.8001,30700.0
2010-02-25 10:00:00,22.91,22.94,22.88,22.93,53200.0,16.8001,16.8221,16.7781,16.8148,53200.0
2010-02-25 10:05:00,22.94,23.0,22.94,22.97,56800.0,16.8221,16.8661,16.8221,16.8441,56800.0
2010-02-25 10:10:00,22.98,23.02,22.97,22.98,35600.0,16.8514,16.8808,16.8441,16.8514,35600.0
2010-02-25 10:15:00,22.97,23.0,22.97,22.98,33200.0,16.8441,16.8661,16.8441,16.8514,33200.0
2010-02-25 10:20:00,22.98,23.02,22.97,23.0,51700.0,16.8514,16.8808,16.8441,16.8661,51700.0
2010-02-25 10:25:00,23.0,23.05,22.99,23.03,33700.0,16.8661,16.9028,16.8588,16.8881,33700.0
2010-02-25 10:30:00,23.03,23.07,23.02,23.07,21800.0,16.8881,16.9174,16.8808,16.9174,21800.0
2010-02-25 10:35:00,23.07,23.07,23.0,23.03,30200.0,16.9174,16.9174,16.8661,16.8881,30200.0
2010-02-25 10:40:00,23.03,23.05,23.0,23.04,39000.0,16.8881,16.9028,16.8661,16.8954,39000.0
2010-02-25 10:45:00,23.05,23.05,23.01,23.04,31400.0,16.9028,16.9028,16.8734,16.8954,31400.0
2010-02-25 10:50:00,23.04,23.05,23.02,23.02,20500.0,16.8954,16.9028,16.8808,16.8808,20500.0
2010-02-25 10:55:00,23.02,23.02,22.99,23.0,24500.0,16.8808,16.8808,16.8588,16.8661,24500.0
2010-02-25 11:00:00,23.01,23.02,22.98,22.98,23400.0,16.8734,16.8808,16.8514,16.8514,23400.0
2010-02-25 11:05:00,22.99,22.99,22.97,22.97,9900.0,16.8588,16.8588,16.8441,16.8441,9900.0
2010-02-25 11:10:00,22.97,22.98,22.94,22.94,19400.0,16.8441,16.8514,16.8221,16.8221,19400.0
2010-02-25 11:15:00,22.95,22.95,22.92,22.94,17300.0,16.8294,16.8294,16.8074,16.8221,17300.0
2010-02-25 11:20:00,22.94,22.96,22.92,22.92,19500.0,16.8221,16.8368,16.8074,16.8074,19500.0
2010-02-25 11:25:00,22.92,22.95,22.92,22.94,11700.0,16.8074,16.8294,16.8074,16.8221,11700.0
2010-02-25 11:30:00,22.94,22.95,22.92,22.94,17500.0,16.8221,16.8294,16.8074,16.8221,17500.0
2010-02-25 11:35:00,22.94,22.96,22.94,22.96,21100.0,16.8221,16.8368,16.8221,16.8368,21100.0
2010-02-25 11:40:00,22.95,23.0,22.95,22.99,17600.0,16.8294,16.8661,16.8294,16.8588,17600.0
2010-02-25 11:45:00,23.0,23.02,22.99,23.01,24600.0,16.8661,16.8808,16.8588,16.8734,24600.0
2010-02-25 11:50:00,23.02,23.03,22.97,22.97,33500.0,16.8808,16.8881,16.8441,16.8441,33500.0
2010-02-25 11:55:00,22.97,23.0,22.96,23.0,31500.0,16.8441,16.8661,16.8368,16.8661,31500.0
2010-02-25 12:00:00,22.99,23.02,22.98,23.0,24500.0,16.8588,16.8808,16.8514,16.8661,24500.0
2010-02-25 12:05:00,23.01,23.05,23.0,23.02,46000.0,16.8734,16.9028,16.8661,16.8808,46000.0
2010-02-25 12:10:00,23.02,23.02,23.0,23.0,18200.0,16.8808,16.8808,16.8661,16.8661,18200.0
2010-02-25 12:15:00,23.01,23.02,23.0,23.0,15200.0,16.8734,16.8808,16.8661,16.8661,15200.0
2010-02-25 12:20:00,23.0,23.01,23.0,23.0,6700.0,16.8661,16.8734,16.8661,16.8661,6700.0
2010-02-25 12:25:00,23.0,23.01,23.0,23.01,10200.0,16.8661,16.8734,16.8661,16.8734,10200.0
2010-02-25 12:30:00,23.0,23.02,23.0,23.01,14200.0,16.8661,16.8808,16.8661,16.8734,14200.0
2010-02-25 12:35:00,23.02,23.02,23.0,23.02,8600.0,16.8808,16.8808,16.8661,16.8808,8600.0
2010-02-25 12:40:00,23.01,23.02,23.0,23.01,29200.0,16.8734,16.8808,16.8661,16.8734,29200.0
2010-02-25 12:45:00,23.01,23.02,23.0,23.0,4800.0,16.8734,16.8808,16.8661,16.8661,4800.0
2010-02-25 12:50:00,23.0,23.01,23.0,23.0,21700.0,16.8661,16.8734,16.8661,16.8661,21700.0
2010-02-25 12:55:00,23.01,23.01,23.0,23.0,21300.0,16.8734,16.8734,16.8661,16.8661,21300.0
2010-02-25 13:00:00,23.0,23.01,23.0,23.0,3700.0,16.8661,16.8734,16.8661,16.8661,3700.0
2010-02-25 13:05:00,23.0,23.01,23.0,23.01,19700.0,16.8661,16.8734,16.8661,16.8734,19700.0
2010-02-25 13:10:00,23.0,23.01,23.0,23.01,10100.0,16.8661,16.8734,16.8661,16.8734,10100.0
2010-02-25 13:15:00,23.0,23.01,23.0,23.01,3700.0,16.8661,16.8734,16.8661,16.8734,3700.0
2010-02-25 13:20:00,23.01,23.04,23.0,23.03,56500.0,16.8734,16.8954,16.8661,16.8881,56500.0
2010-02-25 13:25:00,23.03,23.04,23.03,23.03,20400.0,16.8881,16.8954,16.8881,16.8881,20400.0
2010-02-25 13:30:00,23.03,23.04,23.03,23.03,12300.0,16.8881,16.8954,16.8881,16.8881,12300.0
2010-02-25 13:35:00,23.03,23.04,23.03,23.03,4500.0,16.8881,16.8954,16.8881,16.8881,4500.0
2010-02-25 13:40:00,23.03,23.04,23.03,23.04,14100.0,16.8881,16.8954,16.8881,16.8954,14100.0
2010-02-25 13:45:00,23.04,23.08,23.04,23.06,22100.0,16.8954,16.9248,16.8954,16.9101,22100.0
2010-02-25 13:50:00,23.07,23.09,23.06,23.09,24200.0,16.9174,16.9321,16.9101,16.9321,24200.0
2010-02-25 13:55:00,23.08,23.11,23.08,23.11,63600.0,16.9248,16.9468,16.9248,16.9468,63600.0
2010-02-25 14:00:00,23.11,23.16,23.1,23.14,84500.0,16.9468,16.9834,16.9394,16.9688,84500.0
2010-02-25 14:05:00,23.15,23.16,23.14,23.15,18400.0,16.9761,16.9834,16.9688,16.9761,18400.0
2010-02-25 14:10:00,23.15,23.15,23.1,23.1,32400.0,16.9761,16.9761,16.9394,16.9394,32400.0
2010-02-25 14:15:00,23.11,23.11,23.07,23.1,27600.0,16.9468,16.9468,16.9174,16.9394,27600.0
2010-02-25 14:20:00,23.09,23.11,23.09,23.1,19500.0,16.9321,16.9468,16.9321,16.9394,19500.0
2010-02-25 14:25:00,23.09,23.11,23.08,23.09,53700.0,16.9321,16.9468,16.9248,16.9321,53700.0
2010-02-25 14:30:00,23.08,23.13,23.08,23.12,34900.0,16.9248,16.9614,16.9248,16.9541,34900.0
2010-02-25 14:35:00,23.11,23.12,23.1,23.1,10900.0,16.9468,16.9541,16.9394,16.9394,10900.0
2010-02-25 14:40:00,23.1,23.13,23.1,23.11,32800.0,16.9394,16.9614,16.9394,16.9468,32800.0
2010-02-25 14:45:00,23.11,23.13,23.08,23.08,16600.0,16.9468,16.9614,16.9248,16.9248,16600.0
2010-02-25 14:50:00,23.08,23.09,23.07,23.08,12700.0,16.9248,16.9321,16.9174,16.9248,12700.0
2010-02-25 14:55:00,23.09,23.11,23.07,23.08,31800.0,16.9321,16.9468,16.9174,16.9248,31800.0
2010-02-25 15:00:00,23.09,23.09,23.07,23.08,10600.0,16.9321,16.9321,16.9174,16.9248,10600.0
2010-02-25 15:05:00,23.08,23.13,23.07,23.11,35300.0,16.9248,16.9614,16.9174,16.9468,35300.0
2010-02-25 15:10:00,23.12,23.12,23.1,23.11,14100.0,16.9541,16.9541,16.9394,16.9468,14100.0
2010-02-25 15:15:00,23.11,23.11,23.09,23.09,17500.0,16.9468,16.9468,16.9321,16.9321,17500.0
2010-02-25 15:20:00,23.08,23.11,23.08,23.11,26300.0,16.9248,16.9468,16.9248,16.9468,26300.0
2010-02-25 15:25:00,23.11,23.13,23.1,23.11,33000.0,16.9468,16.9614,16.9394,16.9468,33000.0
2010-02-25 15:30:00,23.12,23.14,23.11,23.13,69400.0,16.9541,16.9688,16.9468,16.9614,69400.0
2010-02-25 15:35:00,23.13,23.15,23.1,23.11,165900.0,16.9614,16.9761,16.9394,16.9468,165900.0
2010-02-25 15:40:00,23.11,23.18,23.1,23.16,184400.0,16.9468,16.9981,16.9394,16.9834,184400.0
2010-02-25 15:45:00,23.16,23.19,23.15,23.15,87600.0,16.9834,17.0054,16.9761,16.9761,87600.0
2010-02-25 15:50:00,23.15,23.17,23.15,23.16,134100.0,16.9761,16.9908,16.9761,16.9834,134100.0
2010-02-25 15:55:00,23.17,23.21,23.16,23.21,212000.0,16.9908,17.0201,16.9834,17.0201,212000.0
2010-02-26 09:30:00,23.19,23.33,23.1,23.17,39600.0,17.0054,17.1081,16.9394,16.9908,39600.0
2010-02-26 09:35:00,23.17,23.26,23.16,23.26,27800.0,16.9908,17.0568,16.9834,17.0568,27800.0
2010-02-26 09:40:00,23.26,23.29,23.23,23.25,49300.0,17.0568,17.0788,17.0348,17.0494,49300.0
2010-02-26 09:45:00,23.25,23.26,23.23,23.25,21600.0,17.0494,17.0568,17.0348,17.0494,21600.0
2010-02-26 09:50:00,23.25,23.25,23.21,23.23,29900.0,17.0494,17.0494,17.0201,17.0348,29900.0
2010-02-26 09:55:00,23.23,23.26,23.21,23.24,26000.0,17.0348,17.0568,17.0201,17.0421,26000.0
2010-02-26 10:00:00,23.24,23.25,23.18,23.19,45000.0,17.0421,17.0494,16.9981,17.0054,45000.0
2010-02-26 10:05:00,23.18,23.19,23.12,23.18,40200.0,16.9981,17.0054,16.9541,16.9981,40200.0
2010-02-26 10:10:00,23.19,23.25,23.18,23.24,41700.0,17.0054,17.0494,16.9981,17.0421,41700.0
2010-02-26 10:15:00,23.25,23.26,23.23,23.23,31300.0,17.0494,17.0568,17.0348,17.0348,31300.0
2010-02-26 10:20:00,23.23,23.23,23.19,23.2,9800.0,17.0348,17.0348,17.0054,17.0128,9800.0
2010-02-26 10:25:00,23.19,23.24,23.19,23.23,22800.0,17.0054,17.0421,17.0054,17.0348,22800.0
2010-02-26 10:30:00,23.24,23.29,23.23,23.23,23500.0,17.0421,17.0788,17.0348,17.0348,23500.0
2010-02-26 10:35:00,23.22,23.25,23.22,23.23,16100.0,17.0274,17.0494,17.0274,17.0348,16100.0
2010-02-26 10:40:00,23.24,23.25,23.2,23.2,20800.0,17.0421,17.0494,17.0128,17.0128,20800.0
2010-02-26 10:45:00,23.21,23.23,23.19,23.21,41200.0,17.0201,17.0348,17.0054,17.0201,41200.0
2010-02-26 10:50:00,23.22,23.22,23.19,23.2,15000.0,17.0274,17.0274,17.0054,17.0128,15000.0
2010-02-26 10:55:00,23.21,23.21,23.19,23.19,30600.0,17.0201,17.0201,17.0054,17.0054,30600.0
2010-02-26 11:00:00,23.2,23.21,23.19,23.21,27900.0,17.0128,17.0201,17.0054,17.0201,27900.0
2010-02-26 11:05:00,23.2,23.22,23.2,23.21,11800.0,17.0128,17.0274,17.0128,17.0201,11800.0
2010-02-26 11:10:00,23.21,23.21,23.2,23.2,5900.0,17.0201,17.0201,17.0128,17.0128,5900.0
2010-02-26 11:15:00,23.2,23.21,23.19,23.2,32800.0,17.0128,17.0201,17.0054,17.0128,32800.0
2010-02-26 11:20:00,23.2,23.21,23.19,23.21,18100.0,17.0128,17.0201,17.0054,17.0201,18100.0
2010-02-26 11:25:00,23.2,23.21,23.16,23.16,6100.0,17.0128,17.0201,16.9834,16.9834,6100.0
2010-02-26 11:30:00,23.16,23.18,23.16,23.17,12100.0,16.9834,16.9981,16.9834,16.9908,12100.0
2010-02-26 11:35:00,23.18,23.18,23.17,23.17,6700.0,16.9981,16.9981,16.9908,16.9908,6700.0
2010-02-26 11:40:00,23.17,23.17,23.15,23.15,19800.0,16.9908,16.9908,16.9761,16.9761,19800.0
2010-02-26 11:45:00,23.16,23.17,23.14,23.17,23800.0,16.9834,16.9908,16.9688,16.9908,23800.0
2010-02-26 11:50:00,23.17,23.18,23.15,23.17,28900.0,16.9908,16.9981,16.9761,16.9908,28900.0
2010-02-26 11:55:00,23.18,23.19,23.18,23.18,12400.0,16.9981,17.0054,16.9981,16.9981,12400.0
2010-02-26 12:00:00,23.19,23.19,23.16,23.16,13500.0,17.0054,17.0054,16.9834,16.9834,13500.0
2010-02-26 12:05:00,23.17,23.19,23.16,23.17,20400.0,16.9908,17.0054,16.9834,16.9908,20400.0
2010-02-26 12:10:00,23.17,23.18,23.17,23.17,8000.0,16.9908,16.9981,16.9908,16.9908,8000.0
2010-02-26 12:15:00,23.17,23.18,23.17,23.18,13900.0,16.9908,16.9981,16.9908,16.9981,13900.0
2010-02-26 12:20:00,23.18,23.18,23.17,23.18,5000.0,16.9981,16.9981,16.9908,16.9981,5000.0
2010-02-26 12:25:00,23.18,23.19,23.17,23.18,11000.0,16.9981,17.0054,16.9908,16.9981,11000.0
2010-02-26 12:30:00,23.18,23.2,23.18,23.19,11900.0,16.9981,17.0128,16.9981,17.0054,11900.0
2010-02-26 12:35:00,23.19,23.19,23.16,23.19,28900.0,17.0054,17.0054,16.9834,17.0054,28900.0
2010-02-26 12:40:00,23.19,23.2,23.18,23.19,19100.0,17.0054,17.0128,16.9981,17.0054,19100.0
2010-02-26 12:45:00,23.18,23.19,23.17,23.17,38700.0,16.9981,17.0054,16.9908,16.9908,38700.0
2010-02-26 12:50:00,23.17,23.19,23.15,23.18,59000.0,16.9908,17.0054,16.9761,16.9981,59000.0
2010-02-26 12:55:00,23.18,23.19,23.17,23.17,11000.0,16.9981,17.0054,16.9908,16.9908,11000.0
2010-02-26 13:00:00,23.17,23.18,23.17,23.17,27400.0,16.9908,16.9981,16.9908,16.9908,27400.0
2010-02-26 13:05:00,23.17,23.18,23.17,23.17,10700.0,16.9908,16.9981,16.9908,16.9908,10700.0
2010-02-26 13:10:00,23.18,23.18,23.17,23.18,8200.0,16.9981,16.9981,16.9908,16.9981,8200.0
2010-02-26 13:15:00,23.18,23.18,23.17,23.17,8900.0,16.9981,16.9981,16.9908,16.9908,8900.0
2010-02-26 13:20:00,23.17,23.18,23.17,23.18,15800.0,16.9908,16.9981,16.9908,16.9981,15800.0
2010-02-26 13:25:00,23.17,23.22,23.17,23.22,30100.0,16.9908,17.0274,16.9908,17.0274,30100.0
2010-02-26 13:30:00,23.21,23.23,23.19,23.22,56200.0,17.0201,17.0348,17.0054,17.0274,56200.0
2010-02-26 13:35:00,23.22,23.22,23.21,23.21,7200.0,17.0274,17.0274,17.0201,17.0201,7200.0
2010-02-26 13:40:00,23.22,23.22,23.19,23.19,21300.0,17.0274,17.0274,17.0054,17.0054,21300.0
2010-02-26 13:45:00,23.18,23.2,23.18,23.2,7200.0,16.9981,17.0128,16.9981,17.0128,7200.0
2010-02-26 13:50:00,23.2,23.22,23.19,23.22,12800.0,17.0128,17.0274,17.0054,17.0274,12800.0
2010-02-26 13:55:00,23.21,23.22,23.2,23.2,9300.0,17.0201,17.0274,17.0128,17.0128,9300.0
2010-02-26 14:00:00,23.21,23.21,23.2,23.2,4200.0,17.0201,17.0201,17.0128,17.0128,4200.0
2010-02-26 14:05:00,23.21,23.21,23.2,23.21,8600.0,17.0201,17.0201,17.0128,17.0201,8600.0
2010-02-26 14:10:00,23.21,23.23,23.2,23.22,22400.0,17.0201,17.0348,17.0128,17.0274,22400.0
2010-02-26 14:15:00,23.23,23.24,23.22,23.22,18100.0,17.0348,17.0421,17.0274,17.0274,18100.0
2010-02-26 14:20:00,23.23,23.25,23.22,23.24,42000.0,17.0348,17.0494,17.0274,17.0421,42000.0
2010-02-26 14:25:00,23.24,23.25,23.23,23.23,12500.0,17.0421,17.0494,17.0348,17.0348,12500.0
2010-02-26 14:30:00,23.22,23.23,23.22,23.23,15400.0,17.0274,17.0348,17.0274,17.0348,15400.0
2010-02-26 14:35:00,23.23,23.23,23.22,23.22,5200.0,17.0348,17.0348,17.0274,17.0274,5200.0
2010-02-26 14:40:00,23.23,23.23,23.22,23.23,11300.0,17.0348,17.0348,17.0274,17.0348,11300.0
2010-02-26 14:45:00,23.23,23.23,23.22,23.23,5600.0,17.0348,17.0348,17.0274,17.0348,5600.0
2010-02-26 14:50:00,23.23,23.23,23.22,23.23,11700.0,17.0348,17.0348,17.0274,17.0348,11700.0
2010-02-26 14:55:00,23.22,23.23,23.22,23.23,13200.0,17.0274,17.0348,17.0274,17.0348,13200.0
2010-02-26 15:00:00,23.24,23.24,23.22,23.22,29000.0,17.0421,17.0421,17.0274,17.0274,29000.0
2010-02-26 15:05:00,23.22,23.23,23.22,23.23,23600.0,17.0274,17.0348,17.0274,17.0348,23600.0
2010-02-26 15:10:00,23.23,23.25,23.22,23.24,47000.0,17.0348,17.0494,17.0274,17.0421,47000.0
2010-02-26 15:15:00,23.24,23.26,23.24,23.26,35300.0,17.0421,17.0568,17.0421,17.0568,35300.0
2010-02-26 15:20:00,23.26,23.26,23.25,23.25,21500.0,17.0568,17.0568,17.0494,17.0494,21500.0
2010-02-26 15:25:00,23.25,23.28,23.25,23.26,26200.0,17.0494,17.0714,17.0494,17.0568,26200.0
2010-02-26 15:30:00,23.26,23.3,23.21,23.22,184200.0,17.0568,17.0861,17.0201,17.0274,184200.0
2010-02-26 15:35:00,23.22,23.23,23.21,23.21,15300.0,17.0274,17.0348,17.0201,17.0201,15300.0
2010-02-26 15:40:00,23.21,23.23,23.19,23.22,144600.0,17.0201,17.0348,17.0054,17.0274,144600.0
2010-02-26 15:45:00,23.23,23.24,23.22,23.24,44500.0,17.0348,17.0421,17.0274,17.0421,44500.0
2010-02-26 15:50:00,23.24,23.26,23.23,23.26,54500.0,17.0421,17.0568,17.0348,17.0568,54500.0
2010-02-26 15:55:00,23.26,23.27,23.2,23.22,541400.0,17.0568,17.0641,17.0128,17.0274,541400.0
2010-03-01 09:30:00,23.21,23.21,23.12,23.15,89900.0,17.0201,17.0201,16.9541,16.9761,89900.0
2010-03-01 09:35:00,23.14,23.18,23.12,23.14,26500.0,16.9688,16.9981,16.9541,16.9688,26500.0
2010-03-01 09:40:00,23.14,23.15,23.11,23.13,13500.0,16.9688,16.9761,16.9468,16.9614,13500.0
2010-03-01 09:45:00,23.13,23.15,23.11,23.12,20200.0,16.9614,16.9761,16.9468,16.9541,20200.0
2010-03-01 09:50:00,23.12,23.13,23.09,23.11,18400.0,16.9541,16.9614,16.9321,16.9468,18400.0
2010-03-01 09:55:00,23.1,23.13,23.1,23.12,15600.0,16.9394,16.9614,16.9394,16.9541,15600.0
2010-03-01 10:00:00,23.12,23.18,23.1,23.17,34100.0,16.9541,16.9981,16.9394,16.9908,34100.0
2010-03-01 10:05:00,23.18,23.18,23.16,23.18,15300.0,16.9981,16.9981,16.9834,16.9981,15300.0
2010-03-01 10:10:00,23.18,23.21,23.18,23.21,22300.0,16.9981,17.0201,16.9981,17.0201,22300.0
2010-03-01 10:15:00,23.21,23.22,23.2,23.2,21500.0,17.0201,17.0274,17.0128,17.0128,21500.0
2010-03-01 10:20:00,23.19,23.2,23.17,23.19,18900.0,17.0054,17.0128,16.9908,17.0054,18900.0
2010-03-01 10:25:00,23.2,23.22,23.18,23.19,21700.0,17.0128,17.0274,16.9981,17.0054,21700.0
2010-03-01 10:30:00,23.19,23.21,23.17,23.2,17800.0,17.0054,17.0201,16.9908,17.0128,17800.0
2010-03-01 10:35:00,23.21,23.22,23.18,23.2,24300.0,17.0201,17.0274,16.9981,17.0128,24300.0
2010-03-01 10:40:00,23.21,23.25,23.2,23.23,10700.0,17.0201,17.0494,17.0128,17.0348,10700.0
2010-03-01 10:45:00,23.23,23.27,23.23,23.26,39000.0,17.0348,17.0641,17.0348,17.0568,39000.0
2010-03-01 10:50:00,23.26,23.28,23.25,23.25,20800.0,17.0568,17.0714,17.0494,17.0494,20800.0
2010-03-01 10:55:00,23.26,23.28,23.25,23.25,17800.0,17.0568,17.0714,17.0494,17.0494,17800.0
2010-03-01 11:00:00,23.25,23.27,23.25,23.27,9400.0,17.0494,17.0641,17.0494,17.0641,9400.0
2010-03-01 11:05:00,23.26,23.28,23.26,23.28,17500.0,17.0568,17.0714,17.0568,17.0714,17500.0
2010-03-01 11:10:00,23.28,23.31,23.28,23.28,55100.0,17.0714,17.0934,17.0714,17.0714,55100.0
2010-03-01 11:15:00,23.28,23.3,23.28,23.29,17000.0,17.0714,17.0861,17.0714,17.0788,17000.0
2010-03-01 11:20:00,23.29,23.3,23.28,23.29,7500.0,17.0788,17.0861,17.0714,17.0788,7500.0
2010-03-01 11:25:00,23.29,23.31,23.28,23.31,39500.0,17.0788,17.0934,17.0714,17.0934,39500.0
2010-03-01 11:30:00,23.32,23.33,23.3,23.3,21500.0,17.1008,17.1081,17.0861,17.0861,21500.0
2010-03-01 11:35:00,23.3,23.3,23.27,23.27,12500.0,17.0861,17.0861,17.0641,17.0641,12500.0
2010-03-01 11:40:00,23.27,23.28,23.25,23.27,35400.0,17.0641,17.0714,17.0494,17.0641,35400.0
2010-03-01 11:45:00,23.28,23.29,23.27,23.29,10200.0,17.0714,17.0788,17.0641,17.0788,10200.0
2010-03-01 11:50:00,23.28,23.33,23.28,23.33,13900.0,17.0714,17.1081,17.0714,17.1081,13900.0
2010-03-01 11:55:00,23.32,23.34,23.32,23.34,11800.0,17.1008,17.1154,17.1008,17.1154,11800.0
2010-03-01 12:00:00,23.33,23.35,23.33,23.35,10400.0,17.1081,17.1228,17.1081,17.1228,10400.0
2010-03-01 12:05:00,23.34,23.35,23.34,23.35,7800.0,17.1154,17.1228,17.1154,17.1228,7800.0
2010-03-01 12:10:00,23.34,23.35,23.34,23.34,8400.0,17.1154,17.1228,17.1154,17.1154,8400.0
2010-03-01 12:15:00,23.35,23.35,23.32,23.32,16700.0,17.1228,17.1228,17.1008,17.1008,16700.0
2010-03-01 12:20:00,23.32,23.34,23.32,23.33,21200.0,17.1008,17.1154,17.1008,17.1081,21200.0
2010-03-01 12:25:00,23.33,23.35,23.33,23.34,12000.0,17.1081,17.1228,17.1081,17.1154,12000.0
2010-03-01 12:30:00,23.35,23.35,23.31,23.33,42700.0,17.1228,17.1228,17.0934,17.1081,42700.0
2010-03-01 12:35:00,23.33,23.33,23.32,23.33,5200.0,17.1081,17.1081,17.1008,17.1081,5200.0
2010-03-01 12:40:00,23.32,23.33,23.32,23.33,1200.0,17.1008,17.1081,17.1008,17.1081,1200.0
2010-03-01 12:45:00,23.32,23.33,23.32,23.32,5300.0,17.1008,17.1081,17.1008,17.1008,5300.0
2010-03-01 12:50:00,23.32,23.33,23.32,23.33,12400.0,17.1008,17.1081,17.1008,17.1081,12400.0
2010-03-01 12:55:00,23.32,23.33,23.31,23.31,12400.0,17.1008,17.1081,17.0934,17.0934,12400.0
2010-03-01 13:00:00,23.32,23.32,23.3,23.31,6300.0,17.1008,17.1008,17.0861,17.0934,6300.0
2010-03-01 13:05:00,23.31,23.31,23.3,23.31,12300.0,17.0934,17.0934,17.0861,17.0934,12300.0
2010-03-01 13:10:00,23.3,23.32,23.3,23.31,13400.0,17.0861,17.1008,17.0861,17.0934,13400.0
2010-03-01 13:15:00,23.32,23.32,23.31,23.31,4800.0,17.1008,17.1008,17.0934,17.0934,4800.0
2010-03-01 13:20:00,23.31,23.32,23.31,23.32,9200.0,17.0934,17.1008,17.0934,17.1008,9200.0
2010-03-01 13:25:00,23.31,23.32,23.31,23.31,8400.0,17.0934,17.1008,17.0934,17.0934,8400.0
2010-03-01 13:30:00,23.32,23.32,23.31,23.31,4100.0,17.1008,17.1008,17.0934,17.0934,4100.0
2010-03-01 13:35:00,23.32,23.32,23.31,23.31,2500.0,17.1008,17.1008,17.0934,17.0934,2500.0
2010-03-01 13:40:00,23.31,23.32,23.31,23.32,16400.0,17.0934,17.1008,17.0934,17.1008,16400.0
2010-03-01 13:45:00,23.32,23.34,23.31,23.34,16600.0,17.1008,17.1154,17.0934,17.1154,16600.0
2010-03-01 13:50:00,23.34,23.35,23.33,23.34,52000.0,17.1154,17.1228,17.1081,17.1154,52000.0
2010-03-01 13:55:00,23.35,23.35,23.33,23.33,28900.0,17.1228,17.1228,17.1081,17.1081,28900.0
2010-03-01 14:00:00,23.33,23.34,23.33,23.33,11500.0,17.1081,17.1154,17.1081,17.1081,11500.0
2010-03-01 14:05:00,23.33,23.34,23.33,23.33,7000.0,17.1081,17.1154,17.1081,17.1081,7000.0
2010-03-01 14:10:00,23.33,23.34,23.33,23.34,6400.0,17.1081,17.1154,17.1081,17.1154,6400.0
2010-03-01 14:15:00,23.33,23.37,23.33,23.36,29900.0,17.1081,17.1374,17.1081,17.1301,29900.0
2010-03-01 14:20:00,23.35,23.36,23.35,23.36,3900.0,17.1228,17.1301,17.1228,17.1301,3900.0
2010-03-01 14:25:00,23.35,23.36,23.35,23.36,8800.0,17.1228,17.1301,17.1228,17.1301,8800.0
2010-03-01 14:30:00,23.35,23.36,23.35,23.35,12500.0,17.1228,17.1301,17.1228,17.1228,12500.0
2010-03-01 14:35:00,23.36,23.36,23.33,23.33,30000.0,17.1301,17.1301,17.1081,17.1081,30000.0
2010-03-01 14:40:00,23.33,23.35,23.33,23.34,38600.0,17.1081,17.1228,17.1081,17.1154,38600.0
2010-03-01 14:45:00,23.33,23.34,23.33,23.33,6700.0,17.1081,17.1154,17.1081,17.1081,6700.0
2010-03-01 14:50:00,23.33,23.34,23.33,23.34,20000.0,17.1081,17.1154,17.1081,17.1154,20000.0
2010-03-01 14:55:00,23.33,23.35,23.33,23.33,51800.0,17.1081,17.1228,17.1081,17.1081,51800.0
2010-03-01 15:00:00,23.33,23.33,23.29,23.3,22000.0,17.1081,17.1081,17.0788,17.0861,22000.0
2010-03-01 15:05:00,23.29,23.3,23.29,23.29,9100.0,17.0788,17.0861,17.0788,17.0788,9100.0
2010-03-01 15:10:00,23.3,23.3,23.29,23.3,11100.0,17.0861,17.0861,17.0788,17.0861,11100.0
2010-03-01 15:15:00,23.29,23.31,23.29,23.31,27800.0,17.0788,17.0934,17.0788,17.0934,27800.0
2010-03-01 15:20:00,23.31,23.32,23.3,23.32,17300.0,17.0934,17.1008,17.0861,17.1008,17300.0
2010-03-01 15:25:00,23.32,23.32,23.31,23.32,28600.0,17.1008,17.1008,17.0934,17.1008,28600.0
2010-03-01 15:30:00,23.3,23.31,23.29,23.29,27800.0,17.0861,17.0934,17.0788,17.0788,27800.0
2010-03-01 15:35:00,23.29,23.3,23.29,23.29,37300.0,17.0788,17.0861,17.0788,17.0788,37300.0
2010-03-01 15:40:00,23.3,23.3,23.26,23.29,125400.0,17.0861,17.0861,17.0568,17.0788,125400.0
2010-03-01 15:45:00,23.3,23.3,23.29,23.29,35300.0,17.0861,17.0861,17.0788,17.0788,35300.0
2010-03-01 15:50:00,23.29,23.34,23.29,23.34,141200.0,17.0788,17.1154,17.0788,17.1154,141200.0
2010-03-01 15:55:00,23.35,23.35,23.31,23.32,201500.0,17.1228,17.1228,17.0934,17.1008,201500.0
2010-03-02 09:30:00,23.38,23.4,23.31,23.31,39400.0,17.1448,17.1594,17.0934,17.0934,39400.0
2010-03-02 09:35:00,23.32,23.32,23.21,23.22,39700.0,17.1008,17.1008,17.0201,17.0274,39700.0
2010-03-02 09:40:00,23.22,23.27,23.2,23.25,23400.0,17.0274,17.0641,17.0128,17.0494,23400.0
2010-03-02 09:45:00,23.25,23.28,23.23,23.26,31000.0,17.0494,17.0714,17.0348,17.0568,31000.0
2010-03-02 09:50:00,23.27,23.31,23.27,23.28,27300.0,17.0641,17.0934,17.0641,17.0714,27300.0
2010-03-02 09:55:00,23.28,23.3,23.27,23.27,13300.0,17.0714,17.0861,17.0641,17.0641,13300.0
2010-03-02 10:00:00,23.26,23.28,23.25,23.26,16700.0,17.0568,17.0714,17.0494,17.0568,16700.0
2010-03-02 10:05:00,23.26,23.31,23.24,23.31,16900.0,17.0568,17.0934,17.0421,17.0934,16900.0
2010-03-02 10:10:00,23.31,23.35,23.3,23.3,24100.0,17.0934,17.1228,17.0861,17.0861,24100.0
2010-03-02 10:15:00,23.3,23.32,23.29,23.32,12600.0,17.0861,17.1008,17.0788,17.1008,12600.0
2010-03-02 10:20:00,23.32,23.32,23.3,23.3,7100.0,17.1008,17.1008,17.0861,17.0861,7100.0
2010-03-02 10:25:00,23.3,23.31,23.28,23.28,19400.0,17.0861,17.0934,17.0714,17.0714,19400.0
2010-03-02 10:30:00,23.28,23.32,23.27,23.3,20400.0,17.0714,17.1008,17.0641,17.0861,20400.0
2010-03-02 10:35:00,23.3,23.34,23.29,23.32,15300.0,17.0861,17.1154,17.0788,17.1008,15300.0
2010-03-02 10:40:00,23.32,23.34,23.3,23.3,14800.0,17.1008,17.1154,17.0861,17.0861,14800.0
2010-03-02 10:45:00,23.3,23.31,23.28,23.31,20900.0,17.0861,17.0934,17.0714,17.0934,20900.0
2010-03-02 10:50:00,23.31,23.33,23.31,23.33,5100.0,17.0934,17.1081,17.0934,17.1081,5100.0
2010-03-02 10:55:00,23.33,23.35,23.32,23.34,14200.0,17.1081,17.1228,17.1008,17.1154,14200.0
2010-03-02 11:00:00,23.33,23.37,23.33,23.36,18500.0,17.1081,17.1374,17.1081,17.1301,18500.0
2010-03-02 11:05:00,23.37,23.38,23.34,23.35,24700.0,17.1374,17.1448,17.1154,17.1228,24700.0
2010-03-02 11:10:00,23.35,23.38,23.33,23.33,15500.0,17.1228,17.1448,17.1081,17.1081,15500.0
2010-03-02 11:15:00,23.34,23.35,23.33,23.34,4900.0,17.1154,17.1228,17.1081,17.1154,4900.0
2010-03-02 11:20:00,23.34,23.34,23.32,23.33,4700.0,17.1154,17.1154,17.1008,17.1081,4700.0
2010-03-02 11:25:00,23.33,23.36,23.32,23.36,8000.0,17.1081,17.1301,17.1008,17.1301,8000.0
2010-03-02 11:30:00,23.36,23.36,23.3,23.3,18600.0,17.1301,17.1301,17.0861,17.0861,18600.0
2010-03-02 11:35:00,23.31,23.34,23.31,23.34,16700.0,17.0934,17.1154,17.0934,17.1154,16700.0
2010-03-02 11:40:00,23.34,23.35,23.33,23.34,8700.0,17.1154,17.1228,17.1081,17.1154,8700.0
2010-03-02 11:45:00,23.34,23.35,23.34,23.35,5000.0,17.1154,17.1228,17.1154,17.1228,5000.0
2010-03-02 11:50:00,23.34,23.37,23.34,23.37,7900.0,17.1154,17.1374,17.1154,17.1374,7900.0
2010-03-02 11:55:00,23.37,23.37,23.31,23.32,36600.0,17.1374,17.1374,17.0934,17.1008,36600.0
2010-03-02 12:00:00,23.31,23.33,23.31,23.33,6100.0,17.0934,17.1081,17.0934,17.1081,6100.0
2010-03-02 12:05:00,23.32,23.33,23.32,23.33,7000.0,17.1008,17.1081,17.1008,17.1081,7000.0
2010-03-02 12:10:00,23.32,23.33,23.32,23.33,2200.0,17.1008,17.1081,17.1008,17.1081,2200.0
2010-03-02 12:15:00,23.32,23.33,23.32,23.32,4100.0,17.1008,17.1081,17.1008,17.1008,4100.0
2010-03-02 12:20:00,23.32,23.33,23.32,23.32,3600.0,17.1008,17.1081,17.1008,17.1008,3600.0
2010-03-02 12:25:00,23.33,23.33,23.3,23.3,33100.0,17.1081,17.1081,17.0861,17.0861,33100.0
2010-03-02 12:30:00,23.3,23.32,23.3,23.31,11500.0,17.0861,17.1008,17.0861,17.0934,11500.0
2010-03-02 12:35:00,23.31,23.32,23.3,23.3,26000.0,17.0934,17.1008,17.0861,17.0861,26000.0
2010-03-02 12:40:00,23.3,23.34,23.29,23.33,18900.0,17.0861,17.1154,17.0788,17.1081,18900.0
2010-03-02 12:45:00,23.33,23.34,23.33,23.34,9000.0,17.1081,17.1154,17.1081,17.1154,9000.0
2010-03-02 12:50:00,23.33,23.35,23.33,23.34,7100.0,17.1081,17.1228,17.1081,17.1154,7100.0
2010-03-02 12:55:00,23.33,23.34,23.33,23.33,2300.0,17.1081,17.1154,17.1081,17.1081,2300.0
2010-03-02 13:00:00,23.34,23.34,23.33,23.34,5700.0,17.1154,17.1154,17.1081,17.1154,5700.0
2010-03-02 13:05:00,23.33,23.34,23.32,23.32,13800.0,17.1081,17.1154,17.1008,17.1008,13800.0
2010-03-02 13:10:00,23.32,23.33,23.32,23.33,6900.0,17.1008,17.1081,17.1008,17.1081,6900.0
2010-03-02 13:15:00,23.33,23.34,23.33,23.33,7500.0,17.1081,17.1154,17.1081,17.1081,7500.0
2010-03-02 13:20:00,23.34,23.34,23.33,23.33,1900.0,17.1154,17.1154,17.1081,17.1081,1900.0
2010-03-02 13:25:00,23.33,23.36,23.33,23.36,9400.0,17.1081,17.1301,17.1081,17.1301,9400.0
2010-03-02 13:30:00,23.36,23.36,23.35,23.35,10200.0,17.1301,17.1301,17.1228,17.1228,10200.0
2010-03-02 13:35:00,23.35,23.35,23.34,23.34,4600.0,17.1228,17.1228,17.1154,17.1154,4600.0
2010-03-02 13:40:00,23.35,23.35,23.34,23.35,6200.0,17.1228,17.1228,17.1154,17.1228,6200.0
2010-03-02 13:45:00,23.35,23.37,23.35,23.37,8600.0,17.1228,17.1374,17.1228,17.1374,8600.0
2010-03-02 13:50:00,23.37,23.38,23.36,23.37,11500.0,17.1374,17.1448,17.1301,17.1374,11500.0
2010-03-02 13:55:00,23.37,23.38,23.36,23.38,22900.0,17.1374,17.1448,17.1301,17.1448,22900.0
2010-03-02 14:00:00,23.38,23.39,23.38,23.38,16200.0,17.1448,17.1521,17.1448,17.1448,16200.0
2010-03-02 14:05:00,23.39,23.4,23.38,23.4,18600.0,17.1521,17.1594,17.1448,17.1594,18600.0
2010-03-02 14:10:00,23.4,23.41,23.38,23.38,30600.0,17.1594,17.1668,17.1448,17.1448,30600.0
2010-03-02 14:15:00,23.38,23.4,23.37,23.4,25100.0,17.1448,17.1594,17.1374,17.1594,25100.0
2010-03-02 14:20:00,23.4,23.41,23.39,23.4,16700.0,17.1594,17.1668,17.1521,17.1594,16700.0
2010-03-02 14:25:00,23.4,23.41,23.39,23.41,20700.0,17.1594,17.1668,17.1521,17.1668,20700.0
2010-03-02 14:30:00,23.4,23.41,23.4,23.4,4000.0,17.1594,17.1668,17.1594,17.1594,4000.0
2010-03-02 14:35:00,23.41,23.42,23.4,23.41,29900.0,17.1668,17.1741,17.1594,17.1668,29900.0
2010-03-02 14:40:00,23.42,23.42,23.4,23.4,20500.0,17.1741,17.1741,17.1594,17.1594,20500.0
2010-03-02 14:45:00,23.41,23.42,23.41,23.41,9100.0,17.1668,17.1741,17.1668,17.1668,9100.0
2010-03-02 14:50:00,23.41,23.41,23.39,23.39,12200.0,17.1668,17.1668,17.1521,17.1521,12200.0
2010-03-02 14:55:00,23.39,23.4,23.38,23.39,8300.0,17.1521,17.1594,17.1448,17.1521,8300.0
2010-03-02 15:00:00,23.38,23.41,23.38,23.39,30800.0,17.1448,17.1668,17.1448,17.1521,30800.0
2010-03-02 15:05:00,23.39,23.4,23.38,23.38,19800.0,17.1521,17.1594,17.1448,17.1448,19800.0
2010-03-02 15:10:00,23.38,23.4,23.38,23.39,14700.0,17.1448,17.1594,17.1448,17.1521,14700.0
2010-03-02 15:15:00,23.4,23.4,23.38,23.39,8200.0,17.1594,17.1594,17.1448,17.1521,8200.0
2010-03-02 15:20:00,23.39,23.39,23.38,23.38,15800.0,17.1521,17.1521,17.1448,17.1448,15800.0
2010-03-02 15:25:00,23.39,23.39,23.36,23.38,29800.0,17.1521,17.1521,17.1301,17.1448,29800.0
2010-03-02 15:30:00,23.37,23.38,23.35,23.37,35100.0,17.1374,17.1448,17.1228,17.1374,35100.0
2010-03-02 15:35:00,23.36,23.38,23.35,23.36,31800.0,17.1301,17.1448,17.1228,17.1301,31800.0
2010-03-02 15:40:00,23.36,23.37,23.33,23.33,61300.0,17.1301,17.1374,17.1081,17.1081,61300.0
2010-03-02 15:45:00,23.33,23.38,23.33,23.37,106200.0,17.1081,17.1448,17.1081,17.1374,106200.0
2010-03-02 15:50:00,23.38,23.39,23.36,23.37,65800.0,17.1448,17.1521,17.1301,17.1374,65800.0
2010-03-02 15:55:00,23.37,23.4,23.37,23.38,157000.0,17.1374,17.1594,17.1374,17.1448,157000.0
2010-03-03 09:30:00,23.34,23.42,23.27,23.38,32900.0,17.1154,17.1741,17.0641,17.1448,32900.0
2010-03-03 09:35:00,23.36,23.39,23.32,23.32,24500.0,17.1301,17.1521,17.1008,17.1008,24500.0
2010-03-03 09:40:00,23.32,23.41,23.31,23.4,19500.0,17.1008,17.1668,17.0934,17.1594,19500.0
2010-03-03 09:45:00,23.4,23.42,23.39,23.4,20700.0,17.1594,17.1741,17.1521,17.1594,20700.0
2010-03-03 09:50:00,23.4,23.43,23.4,23.42,17200.0,17.1594,17.1814,17.1594,17.1741,17200.0
2010-03-03 09:55:00,23.41,23.42,23.39,23.42,15800.0,17.1668,17.1741,17.1521,17.1741,15800.0
2010-03-03 10:00:00,23.42,23.45,23.4,23.41,24300.0,17.1741,17.1961,17.1594,17.1668,24300.0
2010-03-03 10:05:00,23.41,23.43,23.4,23.42,17200.0,17.1668,17.1814,17.1594,17.1741,17200.0
2010-03-03 10:10:00,23.41,23.42,23.4,23.4,17800.0,17.1668,17.1741,17.1594,17.1594,17800.0
2010-03-03 10:15:00,23.41,23.44,23.4,23.44,12500.0,17.1668,17.1888,17.1594,17.1888,12500.0
2010-03-03 10:20:00,23.44,23.48,23.43,23.47,17900.0,17.1888,17.2181,17.1814,17.2108,17900.0
2010-03-03 10:25:00,23.46,23.47,23.42,23.43,21800.0,17.2034,17.2108,17.1741,17.1814,21800.0
2010-03-03 10:30:00,23.43,23.44,23.4,23.43,49000.0,17.1814,17.1888,17.1594,17.1814,49000.0
2010-03-03 10:35:00,23.44,23.46,23.42,23.44,15500.0,17.1888,17.2034,17.1741,17.1888,15500.0
2010-03-03 10:40:00,23.45,23.47,23.42,23.42,29800.0,17.1961,17.2108,17.1741,17.1741,29800.0
2010-03-03 10:45:00,23.43,23.43,23.42,23.42,10900.0,17.1814,17.1814,17.1741,17.1741,10900.0
2010-03-03 10:50:00,23.42,23.48,23.42,23.48,10500.0,17.1741,17.2181,17.1741,17.2181,10500.0
2010-03-03 10:55:00,23.48,23.5,23.48,23.49,9800.0,17.2181,17.2328,17.2181,17.2254,9800.0
2010-03-03 11:00:00,23.48,23.49,23.48,23.49,12000.0,17.2181,17.2254,17.2181,17.2254,12000.0
2010-03-03 11:05:00,23.48,23.5,23.44,23.44,44000.0,17.2181,17.2328,17.1888,17.1888,44000.0
2010-03-03 11:10:00,23.44,23.48,23.42,23.48,21000.0,17.1888,17.2181,17.1741,17.2181,21000.0
2010-03-03 11:15:00,23.48,23.48,23.47,23.47,4900.0,17.2181,17.2181,17.2108,17.2108,4900.0
2010-03-03 11:20:00,23.47,23.5,23.47,23.48,14000.0,17.2108,17.2328,17.2108,17.2181,14000.0
2010-03-03 11:25:00,23.48,23.48,23.47,23.48,18900.0,17.2181,17.2181,17.2108,17.2181,18900.0
2010-03-03 11:30:00,23.48,23.49,23.47,23.48,12300.0,17.2181,17.2254,17.2108,17.2181,12300.0
2010-03-03 11:35:00,23.49,23.49,23.47,23.47,7100.0,17.2254,17.2254,17.2108,17.2108,7100.0
2010-03-03 11:40:00,23.48,23.49,23.47,23.48,12900.0,17.2181,17.2254,17.2108,17.2181,12900.0
2010-03-03 11:45:00,23.48,23.49,23.47,23.48,9300.0,17.2181,17.2254,17.2108,17.2181,9300.0
2010-03-03 11:50:00,23.48,23.49,23.47,23.48,9600.0,17.2181,17.2254,17.2108,17.2181,9600.0
2010-03-03 11:55:00,23.48,23.49,23.45,23.45,13800.0,17.2181,17.2254,17.1961,17.1961,13800.0
2010-03-03 12:00:00,23.44,23.46,23.44,23.45,8000.0,17.1888,17.2034,17.1888,17.1961,8000.0
2010-03-03 12:05:00,23.45,23.46,23.45,23.46,3200.0,17.1961,17.2034,17.1961,17.2034,3200.0
2010-03-03 12:10:00,23.47,23.48,23.46,23.48,5500.0,17.2108,17.2181,17.2034,17.2181,5500.0
2010-03-03 12:15:00,23.48,23.48,23.47,23.48,6100.0,17.2181,17.2181,17.2108,17.2181,6100.0
2010-03-03 12:20:00,23.47,23.48,23.47,23.48,6200.0,17.2108,17.2181,17.2108,17.2181,6200.0
2010-03-03 12:25:00,23.47,23.49,23.47,23.49,9700.0,17.2108,17.2254,17.2108,17.2254,9700.0
2010-03-03 12:30:00,23.49,23.49,23.46,23.47,14600.0,17.2254,17.2254,17.2034,17.2108,14600.0
2010-03-03 12:35:00,23.46,23.47,23.46,23.46,9100.0,17.2034,17.2108,17.2034,17.2034,9100.0
2010-03-03 12:40:00,23.46,23.47,23.46,23.47,1000.0,17.2034,17.2108,17.2034,17.2108,1000.0
2010-03-03 12:45:00,23.47,23.47,23.46,23.47,9100.0,17.2108,17.2108,17.2034,17.2108,9100.0
2010-03-03 12:50:00,23.47,23.47,23.46,23.47,6800.0,17.2108,17.2108,17.2034,17.2108,6800.0
2010-03-03 12:55:00,23.46,23.47,23.46,23.47,6300.0,17.2034,17.2108,17.2034,17.2108,6300.0
2010-03-03 13:00:00,23.47,23.48,23.46,23.47,6500.0,17.2108,17.2181,17.2034,17.2108,6500.0
2010-03-03 13:05:00,23.48,23.48,23.48,23.48,2600.0,17.2181,17.2181,17.2181,17.2181,2600.0
2010-03-03 13:10:00,23.47,23.48,23.47,23.48,4900.0,17.2108,17.2181,17.2108,17.2181,4900.0
2010-03-03 13:15:00,23.48,23.5,23.47,23.5,13700.0,17.2181,17.2328,17.2108,17.2328,13700.0
2010-03-03 13:20:00,23.49,23.5,23.49,23.5,4200.0,17.2254,17.2328,17.2254,17.2328,4200.0
2010-03-03 13:25:00,23.5,23.5,23.47,23.47,20200.0,17.2328,17.2328,17.2108,17.2108,20200.0
2010-03-03 13:30:00,23.48,23.48,23.46,23.46,10300.0,17.2181,17.2181,17.2034,17.2034,10300.0
2010-03-03 13:35:00,23.46,23.48,23.45,23.48,10500.0,17.2034,17.2181,17.1961,17.2181,10500.0
2010-03-03 13:40:00,23.48,23.49,23.47,23.47,6800.0,17.2181,17.2254,17.2108,17.2108,6800.0
2010-03-03 13:45:00,23.48,23.5,23.47,23.5,14900.0,17.2181,17.2328,17.2108,17.2328,14900.0
2010-03-03 13:50:00,23.49,23.5,23.49,23.5,3100.0,17.2254,17.2328,17.2254,17.2328,3100.0
2010-03-03 13:55:00,23.49,23.5,23.49,23.5,112600.0,17.2254,17.2328,17.2254,17.2328,112600.0
2010-03-03 14:00:00,23.49,23.5,23.48,23.48,24900.0,17.2254,17.2328,17.2181,17.2181,24900.0
2010-03-03 14:05:00,23.49,23.49,23.46,23.46,10300.0,17.2254,17.2254,17.2034,17.2034,10300.0
2010-03-03 14:10:00,23.46,23.47,23.44,23.45,10700.0,17.2034,17.2108,17.1888,17.1961,10700.0
2010-03-03 14:15:00,23.44,23.44,23.43,23.44,7600.0,17.1888,17.1888,17.1814,17.1888,7600.0
2010-03-03 14:20:00,23.43,23.44,23.4,23.41,34200.0,17.1814,17.1888,17.1594,17.1668,34200.0
2010-03-03 14:25:00,23.42,23.42,23.41,23.41,13500.0,17.1741,17.1741,17.1668,17.1668,13500.0
2010-03-03 14:30:00,23.41,23.42,23.41,23.41,6500.0,17.1668,17.1741,17.1668,17.1668,6500.0
2010-03-03 14:35:00,23.41,23.44,23.41,23.41,26700.0,17.1668,17.1888,17.1668,17.1668,26700.0
2010-03-03 14:40:00,23.41,23.42,23.38,23.38,22400.0,17.1668,17.1741,17.1448,17.1448,22400.0
2010-03-03 14:45:00,23.38,23.39,23.35,23.36,38500.0,17.1448,17.1521,17.1228,17.1301,38500.0
2010-03-03 14:50:00,23.35,23.39,23.35,23.39,25000.0,17.1228,17.1521,17.1228,17.1521,25000.0
2010-03-03 14:55:00,23.4,23.41,23.39,23.39,31800.0,17.1594,17.1668,17.1521,17.1521,31800.0
2010-03-03 15:00:00,23.39,23.41,23.39,23.4,30800.0,17.1521,17.1668,17.1521,17.1594,30800.0
2010-03-03 15:05:00,23.4,23.41,23.38,23.39,22100.0,17.1594,17.1668,17.1448,17.1521,22100.0
2010-03-03 15:10:00,23.39,23.39,23.37,23.39,24500.0,17.1521,17.1521,17.1374,17.1521,24500.0
2010-03-03 15:15:00,23.39,23.41,23.39,23.41,14300.0,17.1521,17.1668,17.1521,17.1668,14300.0
2010-03-03 15:20:00,23.4,23.41,23.4,23.41,18900.0,17.1594,17.1668,17.1594,17.1668,18900.0
2010-03-03 15:25:00,23.41,23.42,23.4,23.42,23400.0,17.1668,17.1741,17.1594,17.1741,23400.0
2010-03-03 15:30:00,23.42,23.42,23.39,23.41,65500.0,17.1741,17.1741,17.1521,17.1668,65500.0
2010-03-03 15:35:00,23.4,23.41,23.38,23.38,48800.0,17.1594,17.1668,17.1448,17.1448,48800.0
2010-03-03 15:40:00,23.38,23.41,23.38,23.4,72300.0,17.1448,17.1668,17.1448,17.1594,72300.0
2010-03-03 15:45:00,23.41,23.43,23.4,23.43,54500.0,17.1668,17.1814,17.1594,17.1814,54500.0
2010-03-03 15:50:00,23.43,23.44,23.43,23.44,59700.0,17.1814,17.1888,17.1814,17.1888,59700.0
2010-03-03 15:55:00,23.44,23.44,23.37,23.37,179600.0,17.1888,17.1888,17.1374,17.1374,179600.0
2010-03-04 09:30:00,23.32,23.39,23.3,23.38,60500.0,17.1008,17.1521,17.0861,17.1448,60500.0
2010-03-04 09:35:00,23.37,23.45,23.36,23.39,49300.0,17.1374,17.1961,17.1301,17.1521,49300.0
2010-03-04 09:40:00,23.39,23.47,23.38,23.47,38500.0,17.1521,17.2108,17.1448,17.2108,38500.0
2010-03-04 09:45:00,23.48,23.48,23.43,23.48,22800.0,17.2181,17.2181,17.1814,17.2181,22800.0
2010-03-04 09:50:00,23.48,23.48,23.41,23.41,20900.0,17.2181,17.2181,17.1668,17.1668,20900.0
2010-03-04 09:55:00,23.41,23.44,23.4,23.42,18000.0,17.1668,17.1888,17.1594,17.1741,18000.0
2010-03-04 10:00:00,23.42,23.47,23.41,23.47,26400.0,17.1741,17.2108,17.1668,17.2108,26400.0
2010-03-04 10:05:00,23.46,23.47,23.44,23.44,34400.0,17.2034,17.2108,17.1888,17.1888,34400.0
2010-03-04 10:10:00,23.44,23.48,23.44,23.48,20900.0,17.1888,17.2181,17.1888,17.2181,20900.0
2010-03-04 10:15:00,23.47,23.48,23.45,23.45,17100.0,17.2108,17.2181,17.1961,17.1961,17100.0
2010-03-04 10:20:00,23.46,23.46,23.44,23.44,5400.0,17.2034,17.2034,17.1888,17.1888,5400.0
2010-03-04 10:25:00,23.44,23.44,23.39,23.39,79700.0,17.1888,17.1888,17.1521,17.1521,79700.0
2010-03-04 10:30:00,23.4,23.41,23.37,23.38,55700.0,17.1594,17.1668,17.1374,17.1448,55700.0
2010-03-04 10:35:00,23.38,23.41,23.37,23.4,29600.0,17.1448,17.1668,17.1374,17.1594,29600.0
2010-03-04 10:40:00,23.39,23.41,23.37,23.39,23500.0,17.1521,17.1668,17.1374,17.1521,23500.0
2010-03-04 10:45:00,23.39,23.4,23.37,23.38,22200.0,17.1521,17.1594,17.1374,17.1448,22200.0
2010-03-04 10:50:00,23.38,23.38,23.36,23.36,19900.0,17.1448,17.1448,17.1301,17.1301,19900.0
2010-03-04 10:55:00,23.36,23.38,23.36,23.37,15000.0,17.1301,17.1448,17.1301,17.1374,15000.0
2010-03-04 11:00:00,23.36,23.37,23.36,23.36,13900.0,17.1301,17.1374,17.1301,17.1301,13900.0
2010-03-04 11:05:00,23.36,23.38,23.34,23.38,31300.0,17.1301,17.1448,17.1154,17.1448,31300.0
2010-03-04 11:10:00,23.38,23.4,23.35,23.36,39200.0,17.1448,17.1594,17.1228,17.1301,39200.0
2010-03-04 11:15:00,23.36,23.38,23.36,23.37,9500.0,17.1301,17.1448,17.1301,17.1374,9500.0
2010-03-04 11:20:00,23.38,23.38,23.36,23.38,15400.0,17.1448,17.1448,17.1301,17.1448,15400.0
2010-03-04 11:25:00,23.38,23.39,23.33,23.36,17600.0,17.1448,17.1521,17.1081,17.1301,17600.0
2010-03-04 11:30:00,23.36,23.37,23.34,23.35,21100.0,17.1301,17.1374,17.1154,17.1228,21100.0
2010-03-04 11:35:00,23.35,23.36,23.35,23.35,8200.0,17.1228,17.1301,17.1228,17.1228,8200.0
2010-03-04 11:40:00,23.34,23.37,23.34,23.35,13200.0,17.1154,17.1374,17.1154,17.1228,13200.0
2010-03-04 11:45:00,23.36,23.39,23.35,23.38,9100.0,17.1301,17.1521,17.1228,17.1448,9100.0
2010-03-04 11:50:00,23.38,23.4,23.35,23.39,49200.0,17.1448,17.1594,17.1228,17.1521,49200.0
2010-03-04 11:55:00,23.37,23.38,23.33,23.35,60800.0,17.1374,17.1448,17.1081,17.1228,60800.0
2010-03-04 12:00:00,23.35,23.35,23.31,23.31,37900.0,17.1228,17.1228,17.0934,17.0934,37900.0
2010-03-04 12:05:00,23.32,23.33,23.32,23.32,41900.0,17.1008,17.1081,17.1008,17.1008,41900.0
2010-03-04 12:10:00,23.32,23.34,23.31,23.33,33400.0,17.1008,17.1154,17.0934,17.1081,33400.0
2010-03-04 12:15:00,23.33,23.33,23.32,23.33,4900.0,17.1081,17.1081,17.1008,17.1081,4900.0
2010-03-04 12:20:00,23.32,23.34,23.32,23.32,25100.0,17.1008,17.1154,17.1008,17.1008,25100.0
2010-03-04 12:25:00,23.32,23.33,23.3,23.31,12100.0,17.1008,17.1081,17.0861,17.0934,12100.0
2010-03-04 12:30:00,23.31,23.32,23.31,23.32,5500.0,17.0934,17.1008,17.0934,17.1008,5500.0
2010-03-04 12:35:00,23.31,23.32,23.3,23.3,10800.0,17.0934,17.1008,17.0861,17.0861,10800.0
2010-03-04 12:40:00,23.3,23.33,23.3,23.33,3200.0,17.0861,17.1081,17.0861,17.1081,3200.0
2010-03-04 12:45:00,23.32,23.33,23.32,23.32,10500.0,17.1008,17.1081,17.1008,17.1008,10500.0
2010-03-04 12:50:00,23.33,23.33,23.32,23.32,17500.0,17.1081,17.1081,17.1008,17.1008,17500.0
2010-03-04 12:55:00,23.32,23.33,23.31,23.32,12900.0,17.1008,17.1081,17.0934,17.1008,12900.0
2010-03-04 13:00:00,23.31,23.32,23.3,23.3,11000.0,17.0934,17.1008,17.0861,17.0861,11000.0
2010-03-04 13:05:00,23.31,23.32,23.3,23.32,6500.0,17.0934,17.1008,17.0861,17.1008,6500.0
2010-03-04 13:10:00,23.32,23.33,23.31,23.31,14500.0,17.1008,17.1081,17.0934,17.0934,14500.0
2010-03-04 13:15:00,23.31,23.33,23.31,23.32,10400.0,17.0934,17.1081,17.0934,17.1008,10400.0
2010-03-04 13:20:00,23.32,23.33,23.27,23.27,47000.0,17.1008,17.1081,17.0641,17.0641,47000.0
2010-03-04 13:25:00,23.27,23.29,23.27,23.29,16300.0,17.0641,17.0788,17.0641,17.0788,16300.0
2010-03-04 13:30:00,23.29,23.29,23.27,23.27,24500.0,17.0788,17.0788,17.0641,17.0641,24500.0
2010-03-04 13:35:00,23.28,23.28,23.27,23.27,6200.0,17.0714,17.0714,17.0641,17.0641,6200.0
2010-03-04 13:40:00,23.27,23.27,23.25,23.26,16200.0,17.0641,17.0641,17.0494,17.0568,16200.0
2010-03-04 13:45:00,23.25,23.26,23.24,23.24,54900.0,17.0494,17.0568,17.0421,17.0421,54900.0
2010-03-04 13:50:00,23.24,23.26,23.23,23.26,14500.0,17.0421,17.0568,17.0348,17.0568,14500.0
2010-03-04 13:55:00,23.26,23.27,23.25,23.27,11800.0,17.0568,17.0641,17.0494,17.0641,11800.0
2010-03-04 14:00:00,23.27,23.27,23.26,23.27,13100.0,17.0641,17.0641,17.0568,17.0641,13100.0
2010-03-04 14:05:00,23.27,23.27,23.26,23.27,32100.0,17.0641,17.0641,17.0568,17.0641,32100.0
2010-03-04 14:10:00,23.26,23.27,23.26,23.27,4700.0,17.0568,17.0641,17.0568,17.0641,4700.0
2010-03-04 14:15:00,23.27,23.27,23.26,23.27,12800.0,17.0641,17.0641,17.0568,17.0641,12800.0
2010-03-04 14:20:00,23.27,23.27,23.24,23.25,30300.0,17.0641,17.0641,17.0421,17.0494,30300.0
2010-03-04 14:25:00,23.25,23.27,23.25,23.26,16200.0,17.0494,17.0641,17.0494,17.0568,16200.0
2010-03-04 14:30:00,23.27,23.29,23.26,23.27,43200.0,17.0641,17.0788,17.0568,17.0641,43200.0
2010-03-04 14:35:00,23.28,23.28,23.26,23.26,18500.0,17.0714,17.0714,17.0568,17.0568,18500.0
2010-03-04 14:40:00,23.27,23.31,23.26,23.29,40500.0,17.0641,17.0934,17.0568,17.0788,40500.0
2010-03-04 14:45:00,23.3,23.31,23.28,23.28,36200.0,17.0861,17.0934,17.0714,17.0714,36200.0
2010-03-04 14:50:00,23.28,23.29,23.26,23.27,32100.0,17.0714,17.0788,17.0568,17.0641,32100.0
2010-03-04 14:55:00,23.27,23.28,23.27,23.28,7700.0,17.0641,17.0714,17.0641,17.0714,7700.0
2010-03-04 15:00:00,23.27,23.28,23.26,23.28,39000.0,17.0641,17.0714,17.0568,17.0714,39000.0
2010-03-04 15:05:00,23.28,23.32,23.27,23.29,107600.0,17.0714,17.1008,17.0641,17.0788,107600.0
2010-03-04 15:10:00,23.29,23.31,23.26,23.27,104500.0,17.0788,17.0934,17.0568,17.0641,104500.0
2010-03-04 15:15:00,23.28,23.32,23.28,23.32,11600.0,17.0714,17.1008,17.0714,17.1008,11600.0
2010-03-04 15:20:00,23.32,23.33,23.3,23.33,17000.0,17.1008,17.1081,17.0861,17.1081,17000.0
2010-03-04 15:25:00,23.32,23.34,23.3,23.34,53300.0,17.1008,17.1154,17.0861,17.1154,53300.0
2010-03-04 15:30:00,23.34,23.34,23.3,23.32,75700.0,17.1154,17.1154,17.0861,17.1008,75700.0
2010-03-04 15:35:00,23.31,23.33,23.31,23.33,28600.0,17.0934,17.1081,17.0934,17.1081,28600.0
2010-03-04 15:40:00,23.33,23.34,23.32,23.34,70800.0,17.1081,17.1154,17.1008,17.1154,70800.0
2010-03-04 15:45:00,23.34,23.39,23.34,23.36,72600.0,17.1154,17.1521,17.1154,17.1301,72600.0
2010-03-04 15:50:00,23.37,23.37,23.34,23.35,70800.0,17.1374,17.1374,17.1154,17.1228,70800.0
2010-03-04 15:55:00,23.36,23.39,23.36,23.37,167900.0,17.1301,17.1521,17.1301,17.1374,167900.0
2010-03-05 09:30:00,23.4,23.5,23.2,23.22,101800.0,17.1594,17.2328,17.0128,17.0274,101800.0
2010-03-05 09:35:00,23.22,23.29,23.18,23.21,55000.0,17.0274,17.0788,16.9981,17.0201,55000.0
2010-03-05 09:40:00,23.21,23.31,23.19,23.28,26300.0,17.0201,17.0934,17.0054,17.0714,26300.0
2010-03-05 09:45:00,23.28,23.34,23.26,23.3,26300.0,17.0714,17.1154,17.0568,17.0861,26300.0
2010-03-05 09:50:00,23.31,23.33,23.29,23.33,39500.0,17.0934,17.1081,17.0788,17.1081,39500.0
2010-03-05 09:55:00,23.33,23.33,23.32,23.32,11600.0,17.1081,17.1081,17.1008,17.1008,11600.0
2010-03-05 10:00:00,23.32,23.36,23.31,23.35,27600.0,17.1008,17.1301,17.0934,17.1228,27600.0
2010-03-05 10:05:00,23.35,23.4,23.34,23.4,28300.0,17.1228,17.1594,17.1154,17.1594,28300.0
2010-03-05 10:10:00,23.39,23.41,23.37,23.4,35600.0,17.1521,17.1668,17.1374,17.1594,35600.0
2010-03-05 10:15:00,23.4,23.43,23.39,23.42,15300.0,17.1594,17.1814,17.1521,17.1741,15300.0
2010-03-05 10:20:00,23.41,23.42,23.41,23.42,21300.0,17.1668,17.1741,17.1668,17.1741,21300.0
2010-03-05 10:25:00,23.41,23.48,23.41,23.48,36700.0,17.1668,17.2181,17.1668,17.2181,36700.0
2010-03-05 10:30:00,23.48,23.48,23.45,23.46,33100.0,17.2181,17.2181,17.1961,17.2034,33100.0
2010-03-05 10:35:00,23.46,23.48,23.45,23.46,18600.0,17.2034,17.2181,17.1961,17.2034,18600.0
2010-03-05 10:40:00,23.45,23.46,23.45,23.46,14200.0,17.1961,17.2034,17.1961,17.2034,14200.0
2010-03-05 10:45:00,23.46,23.48,23.45,23.47,17300.0,17.2034,17.2181,17.1961,17.2108,17300.0
2010-03-05 10:50:00,23.48,23.5,23.47,23.5,15600.0,17.2181,17.2328,17.2108,17.2328,15600.0
2010-03-05 10:55:00,23.5,23.51,23.49,23.51,9000.0,17.2328,17.2401,17.2254,17.2401,9000.0
2010-03-05 11:00:00,23.51,23.53,23.5,23.51,27100.0,17.2401,17.2548,17.2328,17.2401,27100.0
2010-03-05 11:05:00,23.51,23.51,23.49,23.5,15100.0,17.2401,17.2401,17.2254,17.2328,15100.0
2010-03-05 11:10:00,23.5,23.52,23.49,23.52,18400.0,17.2328,17.2474,17.2254,17.2474,18400.0
2010-03-05 11:15:00,23.52,23.53,23.49,23.49,19500.0,17.2474,17.2548,17.2254,17.2254,19500.0
2010-03-05 11:20:00,23.51,23.53,23.5,23.52,7000.0,17.2401,17.2548,17.2328,17.2474,7000.0
2010-03-05 11:25:00,23.53,23.53,23.51,23.52,15000.0,17.2548,17.2548,17.2401,17.2474,15000.0
2010-03-05 11:30:00,23.52,23.53,23.52,23.52,16000.0,17.2474,17.2548,17.2474,17.2474,16000.0
2010-03-05 11:35:00,23.52,23.54,23.52,23.53,12900.0,17.2474,17.2621,17.2474,17.2548,12900.0
2010-03-05 11:40:00,23.53,23.54,23.51,23.52,14600.0,17.2548,17.2621,17.2401,17.2474,14600.0
2010-03-05 11:45:00,23.51,23.54,23.51,23.54,25200.0,17.2401,17.2621,17.2401,17.2621,25200.0
2010-03-05 11:50:00,23.54,23.55,23.53,23.54,7600.0,17.2621,17.2694,17.2548,17.2621,7600.0
2010-03-05 11:55:00,23.55,23.55,23.54,23.55,9000.0,17.2694,17.2694,17.2621,17.2694,9000.0
2010-03-05 12:00:00,23.54,23.57,23.54,23.56,18600.0,17.2621,17.2841,17.2621,17.2768,18600.0
2010-03-05 12:05:00,23.56,23.57,23.56,23.57,23700.0,17.2768,17.2841,17.2768,17.2841,23700.0
2010-03-05 12:10:00,23.57,23.58,23.55,23.58,59300.0,17.2841,17.2914,17.2694,17.2914,59300.0
2010-03-05 12:15:00,23.58,23.6,23.58,23.6,29600.0,17.2914,17.3061,17.2914,17.3061,29600.0
2010-03-05 12:20:00,23.59,23.6,23.59,23.6,7000.0,17.2988,17.3061,17.2988,17.3061,7000.0
2010-03-05 12:25:00,23.6,23.62,23.59,23.62,16800.0,17.3061,17.3208,17.2988,17.3208,16800.0
2010-03-05 12:30:00,23.62,23.62,23.61,23.62,19800.0,17.3208,17.3208,17.3134,17.3208,19800.0
2010-03-05 12:35:00,23.62,23.62,23.61,23.62,6000.0,17.3208,17.3208,17.3134,17.3208,6000.0
2010-03-05 12:40:00,23.62,23.62,23.61,23.62,18200.0,17.3208,17.3208,17.3134,17.3208,18200.0
2010-03-05 12:45:00,23.62,23.64,23.61,23.64,29200.0,17.3208,17.3354,17.3134,17.3354,29200.0
2010-03-05 12:50:00,23.64,23.64,23.61,23.61,42100.0,17.3354,17.3354,17.3134,17.3134,42100.0
2010-03-05 12:55:00,23.61,23.66,23.6,23.66,59300.0,17.3134,17.3501,17.3061,17.3501,59300.0
2010-03-05 13:00:00,23.65,23.66,23.65,23.66,11000.0,17.3428,17.3501,17.3428,17.3501,11000.0
2010-03-05 13:05:00,23.66,23.67,23.65,23.66,43000.0,17.3501,17.3574,17.3428,17.3501,43000.0
2010-03-05 13:10:00,23.65,23.69,23.65,23.68,55700.0,17.3428,17.3721,17.3428,17.3648,55700.0
2010-03-05 13:15:00,23.68,23.7,23.68,23.69,25500.0,17.3648,17.3794,17.3648,17.3721,25500.0
2010-03-05 13:20:00,23.69,23.71,23.68,23.7,106700.0,17.3721,17.3868,17.3648,17.3794,106700.0
2010-03-05 13:25:00,23.71,23.71,23.68,23.69,59500.0,17.3868,17.3868,17.3648,17.3721,59500.0
2010-03-05 13:30:00,23.69,23.72,23.68,23.69,55400.0,17.3721,17.3941,17.3648,17.3721,55400.0
2010-03-05 13:35:00,23.69,23.69,23.64,23.65,30700.0,17.3721,17.3721,17.3354,17.3428,30700.0
2010-03-05 13:40:00,23.64,23.68,23.64,23.67,53200.0,17.3354,17.3648,17.3354,17.3574,53200.0
2010-03-05 13:45:00,23.67,23.69,23.67,23.69,17000.0,17.3574,17.3721,17.3574,17.3721,17000.0
2010-03-05 13:50:00,23.69,23.71,23.68,23.71,20400.0,17.3721,17.3868,17.3648,17.3868,20400.0
2010-03-05 13:55:00,23.7,23.71,23.7,23.7,12300.0,17.3794,17.3868,17.3794,17.3794,12300.0
2010-03-05 14:00:00,23.71,23.71,23.7,23.71,22100.0,17.3868,17.3868,17.3794,17.3868,22100.0
2010-03-05 14:05:00,23.7,23.71,23.7,23.7,15100.0,17.3794,17.3868,17.3794,17.3794,15100.0
2010-03-05 14:10:00,23.7,23.72,23.7,23.7,66500.0,17.3794,17.3941,17.3794,17.3794,66500.0
2010-03-05 14:15:00,23.7,23.71,23.69,23.69,24100.0,17.3794,17.3868,17.3721,17.3721,24100.0
2010-03-05 14:20:00,23.69,23.7,23.68,23.68,42400.0,17.3721,17.3794,17.3648,17.3648,42400.0
2010-03-05 14:25:00,23.68,23.68,23.65,23.66,53500.0,17.3648,17.3648,17.3428,17.3501,53500.0
2010-03-05 14:30:00,23.67,23.71,23.66,23.7,99400.0,17.3574,17.3868,17.3501,17.3794,99400.0
2010-03-05 14:35:00,23.7,23.7,23.69,23.7,20700.0,17.3794,17.3794,17.3721,17.3794,20700.0
2010-03-05 14:40:00,23.7,23.7,23.69,23.69,58700.0,17.3794,17.3794,17.3721,17.3721,58700.0
2010-03-05 14:45:00,23.7,23.71,23.69,23.69,57900.0,17.3794,17.3868,17.3721,17.3721,57900.0
2010-03-05 14:50:00,23.7,23.7,23.69,23.69,47500.0,17.3794,17.3794,17.3721,17.3721,47500.0
2010-03-05 14:55:00,23.69,23.7,23.69,23.7,17000.0,17.3721,17.3794,17.3721,17.3794,17000.0
2010-03-05 15:00:00,23.7,23.72,23.69,23.72,90000.0,17.3794,17.3941,17.3721,17.3941,90000.0
2010-03-05 15:05:00,23.73,23.73,23.72,23.72,17100.0,17.4014,17.4014,17.3941,17.3941,17100.0
2010-03-05 15:10:00,23.71,23.72,23.71,23.72,27900.0,17.3868,17.3941,17.3868,17.3941,27900.0
2010-03-05 15:15:00,23.72,23.72,23.71,23.72,27500.0,17.3941,17.3941,17.3868,17.3941,27500.0
2010-03-05 15:20:00,23.72,23.72,23.71,23.72,20900.0,17.3941,17.3941,17.3868,17.3941,20900.0
2010-03-05 15:25:00,23.71,23.72,23.71,23.71,33800.0,17.3868,17.3941,17.3868,17.3868,33800.0
2010-03-05 15:30:00,23.71,23.74,23.7,23.73,110600.0,17.3868,17.4088,17.3794,17.4014,110600.0
2010-03-05 15:35:00,23.73,23.74,23.72,23.74,44300.0,17.4014,17.4088,17.3941,17.4088,44300.0
2010-03-05 15:40:00,23.74,23.75,23.73,23.75,32800.0,17.4088,17.4161,17.4014,17.4161,32800.0
2010-03-05 15:45:00,23.75,23.79,23.75,23.79,71000.0,17.4161,17.4454,17.4161,17.4454,71000.0
2010-03-05 15:50:00,23.79,23.79,23.77,23.77,103300.0,17.4454,17.4454,17.4308,17.4308,103300.0
2010-03-05 15:55:00,23.77,23.78,23.76,23.77,334900.0,17.4308,17.4381,17.4234,17.4308,334900.0
2010-03-08 09:30:00,23.71,23.8,23.65,23.78,65700.0,17.3868,17.4528,17.3428,17.4381,65700.0
2010-03-08 09:35:00,23.79,23.8,23.71,23.73,20600.0,17.4454,17.4528,17.3868,17.4014,20600.0
2010-03-08 09:40:00,23.74,23.77,23.72,23.77,10100.0,17.4088,17.4308,17.3941,17.4308,10100.0
2010-03-08 09:45:00,23.77,23.77,23.67,23.68,23600.0,17.4308,17.4308,17.3574,17.3648,23600.0
2010-03-08 09:50:00,23.69,23.71,23.68,23.69,12000.0,17.3721,17.3868,17.3648,17.3721,12000.0
2010-03-08 09:55:00,23.69,23.71,23.69,23.7,4800.0,17.3721,17.3868,17.3721,17.3794,4800.0
2010-03-08 10:00:00,23.7,23.72,23.69,23.71,22200.0,17.3794,17.3941,17.3721,17.3868,22200.0
2010-03-08 10:05:00,23.72,23.73,23.68,23.69,17500.0,17.3941,17.4014,17.3648,17.3721,17500.0
2010-03-08 10:10:00,23.69,23.73,23.68,23.73,14900.0,17.3721,17.4014,17.3648,17.4014,14900.0
2010-03-08 10:15:00,23.73,23.75,23.73,23.75,19400.0,17.4014,17.4161,17.4014,17.4161,19400.0
2010-03-08 10:20:00,23.75,23.76,23.73,23.75,22800.0,17.4161,17.4234,17.4014,17.4161,22800.0
2010-03-08 10:25:00,23.76,23.78,23.75,23.78,14000.0,17.4234,17.4381,17.4161,17.4381,14000.0
2010-03-08 10:30:00,23.78,23.8,23.72,23.73,31500.0,17.4381,17.4528,17.3941,17.4014,31500.0
2010-03-08 10:35:00,23.73,23.75,23.72,23.75,20100.0,17.4014,17.4161,17.3941,17.4161,20100.0
2010-03-08 10:40:00,23.75,23.77,23.74,23.77,21400.0,17.4161,17.4308,17.4088,17.4308,21400.0
2010-03-08 10:45:00,23.77,23.79,23.77,23.79,6900.0,17.4308,17.4454,17.4308,17.4454,6900.0
2010-03-08 10:50:00,23.78,23.79,23.78,23.78,13800.0,17.4381,17.4454,17.4381,17.4381,13800.0
2010-03-08 10:55:00,23.77,23.78,23.74,23.74,26000.0,17.4308,17.4381,17.4088,17.4088,26000.0
2010-03-08 11:00:00,23.74,23.76,23.73,23.73,21600.0,17.4088,17.4234,17.4014,17.4014,21600.0
2010-03-08 11:05:00,23.73,23.74,23.73,23.74,29500.0,17.4014,17.4088,17.4014,17.4088,29500.0
2010-03-08 11:10:00,23.73,23.74,23.73,23.74,16400.0,17.4014,17.4088,17.4014,17.4088,16400.0
2010-03-08 11:15:00,23.73,23.74,23.68,23.69,35000.0,17.4014,17.4088,17.3648,17.3721,35000.0
2010-03-08 11:20:00,23.69,23.69,23.66,23.66,27200.0,17.3721,17.3721,17.3501,17.3501,27200.0
2010-03-08 11:25:00,23.66,23.66,23.63,23.64,67400.0,17.3501,17.3501,17.3281,17.3354,67400.0
2010-03-08 11:30:00,23.64,23.66,23.61,23.62,89800.0,17.3354,17.3501,17.3134,17.3208,89800.0
2010-03-08 11:35:00,23.61,23.63,23.61,23.63,20700.0,17.3134,17.3281,17.3134,17.3281,20700.0
2010-03-08 11:40:00,23.63,23.63,23.59,23.59,83600.0,17.3281,17.3281,17.2988,17.2988,83600.0
2010-03-08 11:45:00,23.59,23.6,23.57,23.58,56900.0,17.2988,17.3061,17.2841,17.2914,56900.0
2010-03-08 11:50:00,23.57,23.61,23.57,23.58,57400.0,17.2841,17.3134,17.2841,17.2914,57400.0
2010-03-08 11:55:00,23.58,23.59,23.58,23.59,11200.0,17.2914,17.2988,17.2914,17.2988,11200.0
2010-03-08 12:00:00,23.59,23.63,23.59,23.63,32900.0,17.2988,17.3281,17.2988,17.3281,32900.0
2010-03-08 12:05:00,23.63,23.64,23.61,23.62,27100.0,17.3281,17.3354,17.3134,17.3208,27100.0
2010-03-08 12:10:00,23.61,23.65,23.61,23.65,23400.0,17.3134,17.3428,17.3134,17.3428,23400.0
2010-03-08 12:15:00,23.65,23.68,23.65,23.67,15000.0,17.3428,17.3648,17.3428,17.3574,15000.0
2010-03-08 12:20:00,23.67,23.67,23.66,23.67,33300.0,17.3574,17.3574,17.3501,17.3574,33300.0
2010-03-08 12:25:00,23.67,23.69,23.67,23.69,10300.0,17.3574,17.3721,17.3574,17.3721,10300.0
2010-03-08 12:30:00,23.69,23.7,23.68,23.7,6800.0,17.3721,17.3794,17.3648,17.3794,6800.0
2010-03-08 12:35:00,23.7,23.71,23.7,23.7,17100.0,17.3794,17.3868,17.3794,17.3794,17100.0
2010-03-08 12:40:00,23.71,23.71,23.7,23.7,9500.0,17.3868,17.3868,17.3794,17.3794,9500.0
2010-03-08 12:45:00,23.71,23.73,23.7,23.73,14100.0,17.3868,17.4014,17.3794,17.4014,14100.0
2010-03-08 12:50:00,23.73,23.76,23.73,23.76,26800.0,17.4014,17.4234,17.4014,17.4234,26800.0
2010-03-08 12:55:00,23.76,23.77,23.75,23.77,15600.0,17.4234,17.4308,17.4161,17.4308,15600.0
2010-03-08 13:00:00,23.77,23.78,23.75,23.77,38800.0,17.4308,17.4381,17.4161,17.4308,38800.0
2010-03-08 13:05:00,23.77,23.77,23.76,23.77,1900.0,17.4308,17.4308,17.4234,17.4308,1900.0
2010-03-08 13:10:00,23.77,23.77,23.76,23.76,8600.0,17.4308,17.4308,17.4234,17.4234,8600.0
2010-03-08 13:15:00,23.76,23.76,23.73,23.76,26000.0,17.4234,17.4234,17.4014,17.4234,26000.0
2010-03-08 13:20:00,23.76,23.76,23.75,23.76,5000.0,17.4234,17.4234,17.4161,17.4234,5000.0
2010-03-08 13:25:00,23.76,23.76,23.75,23.76,5700.0,17.4234,17.4234,17.4161,17.4234,5700.0
2010-03-08 13:30:00,23.75,23.76,23.75,23.76,1800.0,17.4161,17.4234,17.4161,17.4234,1800.0
2010-03-08 13:35:00,23.76,23.76,23.72,23.72,23900.0,17.4234,17.4234,17.3941,17.3941,23900.0
2010-03-08 13:40:00,23.72,23.74,23.72,23.73,13600.0,17.3941,17.4088,17.3941,17.4014,13600.0
2010-03-08 13:45:00,23.74,23.74,23.73,23.74,7700.0,17.4088,17.4088,17.4014,17.4088,7700.0
2010-03-08 13:50:00,23.73,23.74,23.72,23.72,26400.0,17.4014,17.4088,17.3941,17.3941,26400.0
2010-03-08 13:55:00,23.72,23.74,23.72,23.73,17000.0,17.3941,17.4088,17.3941,17.4014,17000.0
2010-03-08 14:00:00,23.72,23.73,23.71,23.71,21200.0,17.3941,17.4014,17.3868,17.3868,21200.0
2010-03-08 14:05:00,23.71,23.72,23.7,23.7,10700.0,17.3868,17.3941,17.3794,17.3794,10700.0
2010-03-08 14:10:00,23.71,23.71,23.69,23.69,9100.0,17.3868,17.3868,17.3721,17.3721,9100.0
2010-03-08 14:15:00,23.69,23.7,23.68,23.69,19800.0,17.3721,17.3794,17.3648,17.3721,19800.0
2010-03-08 14:20:00,23.69,23.69,23.68,23.68,10800.0,17.3721,17.3721,17.3648,17.3648,10800.0
2010-03-08 14:25:00,23.68,23.69,23.67,23.69,27800.0,17.3648,17.3721,17.3574,17.3721,27800.0
2010-03-08 14:30:00,23.69,23.7,23.68,23.7,20100.0,17.3721,17.3794,17.3648,17.3794,20100.0
2010-03-08 14:35:00,23.69,23.7,23.68,23.7,12800.0,17.3721,17.3794,17.3648,17.3794,12800.0
2010-03-08 14:40:00,23.69,23.7,23.69,23.7,6400.0,17.3721,17.3794,17.3721,17.3794,6400.0
2010-03-08 14:45:00,23.7,23.7,23.69,23.7,5900.0,17.3794,17.3794,17.3721,17.3794,5900.0
2010-03-08 14:50:00,23.7,23.73,23.69,23.71,45800.0,17.3794,17.4014,17.3721,17.3868,45800.0
2010-03-08 14:55:00,23.71,23.72,23.68,23.68,14800.0,17.3868,17.3941,17.3648,17.3648,14800.0
2010-03-08 15:00:00,23.69,23.69,23.68,23.69,7100.0,17.3721,17.3721,17.3648,17.3721,7100.0
2010-03-08 15:05:00,23.68,23.7,23.68,23.69,24600.0,17.3648,17.3794,17.3648,17.3721,24600.0
2010-03-08 15:10:00,23.7,23.7,23.69,23.7,16800.0,17.3794,17.3794,17.3721,17.3794,16800.0
2010-03-08 15:15:00,23.69,23.7,23.69,23.69,5500.0,17.3721,17.3794,17.3721,17.3721,5500.0
2010-03-08 15:20:00,23.69,23.7,23.69,23.69,9900.0,17.3721,17.3794,17.3721,17.3721,9900.0
2010-03-08 15:25:00,23.69,23.71,23.69,23.7,30000.0,17.3721,17.3868,17.3721,17.3794,30000.0
2010-03-08 15:30:00,23.7,23.71,23.7,23.7,28600.0,17.3794,17.3868,17.3794,17.3794,28600.0
2010-03-08 15:35:00,23.71,23.72,23.7,23.72,42100.0,17.3868,17.3941,17.3794,17.3941,42100.0
2010-03-08 15:40:00,23.72,23.72,23.71,23.72,24800.0,17.3941,17.3941,17.3868,17.3941,24800.0
2010-03-08 15:45:00,23.72,23.75,23.71,23.75,74400.0,17.3941,17.4161,17.3868,17.4161,74400.0
2010-03-08 15:50:00,23.75,23.75,23.7,23.74,181600.0,17.4161,17.4161,17.3794,17.4088,181600.0
2010-03-08 15:55:00,23.74,23.74,23.7,23.7,130700.0,17.4088,17.4088,17.3794,17.3794,130700.0
2010-03-09 09:30:00,23.62,23.68,23.23,23.61,60400.0,17.3208,17.3648,17.0348,17.3134,60400.0
2010-03-09 09:35:00,23.61,23.64,23.5,23.56,46400.0,17.3134,17.3354,17.2328,17.2768,46400.0
2010-03-09 09:40:00,23.56,23.58,23.53,23.58,35800.0,17.2768,17.2914,17.2548,17.2914,35800.0
2010-03-09 09:45:00,23.59,23.66,23.56,23.66,48000.0,17.2988,17.3501,17.2768,17.3501,48000.0
2010-03-09 09:50:00,23.66,23.72,23.66,23.71,54900.0,17.3501,17.3941,17.3501,17.3868,54900.0
2010-03-09 09:55:00,23.72,23.75,23.7,23.74,27000.0,17.3941,17.4161,17.3794,17.4088,27000.0
2010-03-09 10:00:00,23.75,23.79,23.71,23.79,30300.0,17.4161,17.4454,17.3868,17.4454,30300.0
2010-03-09 10:05:00,23.78,23.82,23.77,23.8,33200.0,17.4381,17.4674,17.4308,17.4528,33200.0
2010-03-09 10:10:00,23.8,23.85,23.8,23.82,46800.0,17.4528,17.4894,17.4528,17.4674,46800.0
2010-03-09 10:15:00,23.82,23.91,23.81,23.86,59800.0,17.4674,17.5334,17.4601,17.4968,59800.0
2010-03-09 10:20:00,23.85,23.86,23.81,23.86,47800.0,17.4894,17.4968,17.4601,17.4968,47800.0
2010-03-09 10:25:00,23.86,23.91,23.86,23.91,62900.0,17.4968,17.5334,17.4968,17.5334,62900.0
2010-03-09 10:30:00,23.9,23.94,23.88,23.93,86300.0,17.5261,17.5554,17.5114,17.5481,86300.0
2010-03-09 10:35:00,23.93,23.93,23.88,23.89,25300.0,17.5481,17.5481,17.5114,17.5188,25300.0
2010-03-09 10:40:00,23.89,23.89,23.86,23.86,14000.0,17.5188,17.5188,17.4968,17.4968,14000.0
2010-03-09 10:45:00,23.86,23.88,23.84,23.86,31500.0,17.4968,17.5114,17.4821,17.4968,31500.0
2010-03-09 10:50:00,23.87,23.87,23.84,23.85,20300.0,17.5041,17.5041,17.4821,17.4894,20300.0
2010-03-09 10:55:00,23.85,23.86,23.83,23.84,41900.0,17.4894,17.4968,17.4748,17.4821,41900.0
2010-03-09 11:00:00,23.84,23.87,23.83,23.87,24900.0,17.4821,17.5041,17.4748,17.5041,24900.0
2010-03-09 11:05:00,23.87,23.89,23.85,23.87,18800.0,17.5041,17.5188,17.4894,17.5041,18800.0
2010-03-09 11:10:00,23.87,23.88,23.87,23.87,7700.0,17.5041,17.5114,17.5041,17.5041,7700.0
2010-03-09 11:15:00,23.88,23.89,23.86,23.89,17200.0,17.5114,17.5188,17.4968,17.5188,17200.0
2010-03-09 11:20:00,23.88,23.91,23.88,23.9,9100.0,17.5114,17.5334,17.5114,17.5261,9100.0
2010-03-09 11:25:00,23.9,23.9,23.87,23.89,24600.0,17.5261,17.5261,17.5041,17.5188,24600.0
2010-03-09 11:30:00,23.88,23.88,23.87,23.88,12500.0,17.5114,17.5114,17.5041,17.5114,12500.0
2010-03-09 11:35:00,23.88,23.9,23.87,23.87,31300.0,17.5114,17.5261,17.5041,17.5041,31300.0
2010-03-09 11:40:00,23.87,23.88,23.86,23.88,19700.0,17.5041,17.5114,17.4968,17.5114,19700.0
2010-03-09 11:45:00,23.88,23.88,23.87,23.88,2300.0,17.5114,17.5114,17.5041,17.5114,2300.0
2010-03-09 11:50:00,23.88,23.88,23.87,23.88,10300.0,17.5114,17.5114,17.5041,17.5114,10300.0
2010-03-09 11:55:00,23.88,23.93,23.88,23.93,29200.0,17.5114,17.5481,17.5114,17.5481,29200.0
2010-03-09 12:00:00,23.93,23.93,23.92,23.92,14400.0,17.5481,17.5481,17.5408,17.5408,14400.0
2010-03-09 12:05:00,23.93,23.93,23.91,23.92,20400.0,17.5481,17.5481,17.5334,17.5408,20400.0
2010-03-09 12:10:00,23.92,23.94,23.9,23.94,40600.0,17.5408,17.5554,17.5261,17.5554,40600.0
2010-03-09 12:15:00,23.95,23.95,23.93,23.94,12500.0,17.5628,17.5628,17.5481,17.5554,12500.0
2010-03-09 12:20:00,23.94,23.95,23.93,23.94,14500.0,17.5554,17.5628,17.5481,17.5554,14500.0
2010-03-09 12:25:00,23.95,23.95,23.93,23.93,41300.0,17.5628,17.5628,17.5481,17.5481,41300.0
2010-03-09 12:30:00,23.94,23.95,23.92,23.94,44000.0,17.5554,17.5628,17.5408,17.5554,44000.0
2010-03-09 12:35:00,23.94,23.95,23.94,23.95,27300.0,17.5554,17.5628,17.5554,17.5628,27300.0
2010-03-09 12:40:00,23.95,23.95,23.94,23.94,13600.0,17.5628,17.5628,17.5554,17.5554,13600.0
2010-03-09 12:45:00,23.94,23.97,23.93,23.97,40700.0,17.5554,17.5774,17.5481,17.5774,40700.0
2010-03-09 12:50:00,23.98,23.98,23.97,23.97,13600.0,17.5848,17.5848,17.5774,17.5774,13600.0
2010-03-09 12:55:00,23.97,23.99,23.96,23.99,16800.0,17.5774,17.5921,17.5701,17.5921,16800.0
2010-03-09 13:00:00,23.98,24.0,23.98,23.99,50000.0,17.5848,17.5994,17.5848,17.5921,50000.0
2010-03-09 13:05:00,23.99,24.0,23.98,24.0,17200.0,17.5921,17.5994,17.5848,17.5994,17200.0
2010-03-09 13:10:00,24.0,24.0,23.99,23.99,22300.0,17.5994,17.5994,17.5921,17.5921,22300.0
2010-03-09 13:15:00,23.99,24.02,23.99,24.0,59300.0,17.5921,17.6141,17.5921,17.5994,59300.0
2010-03-09 13:20:00,24.0,24.01,23.98,23.98,36900.0,17.5994,17.6068,17.5848,17.5848,36900.0
2010-03-09 13:25:00,23.99,24.0,23.98,24.0,12700.0,17.5921,17.5994,17.5848,17.5994,12700.0
2010-03-09 13:30:00,24.0,24.03,23.99,24.03,32200.0,17.5994,17.6214,17.5921,17.6214,32200.0
2010-03-09 13:35:00,24.02,24.02,23.99,24.02,44000.0,17.6141,17.6141,17.5921,17.6141,44000.0
2010-03-09 13:40:00,24.02,24.05,24.01,24.02,102100.0,17.6141,17.6361,17.6068,17.6141,102100.0
2010-03-09 13:45:00,24.01,24.01,23.97,24.01,25000.0,17.6068,17.6068,17.5774,17.6068,25000.0
2010-03-09 13:50:00,24.0,24.01,23.99,24.0,30200.0,17.5994,17.6068,17.5921,17.5994,30200.0
2010-03-09 13:55:00,24.01,24.01,24.0,24.0,20300.0,17.6068,17.6068,17.5994,17.5994,20300.0
2010-03-09 14:00:00,24.0,24.01,23.99,23.99,31000.0,17.5994,17.6068,17.5921,17.5921,31000.0
2010-03-09 14:05:00,23.99,24.0,23.97,24.0,42200.0,17.5921,17.5994,17.5774,17.5994,42200.0
2010-03-09 14:10:00,24.0,24.0,23.99,23.99,11200.0,17.5994,17.5994,17.5921,17.5921,11200.0
2010-03-09 14:15:00,24.0,24.02,23.99,24.0,21600.0,17.5994,17.6141,17.5921,17.5994,21600.0
2010-03-09 14:20:00,24.0,24.01,23.99,23.99,21800.0,17.5994,17.6068,17.5921,17.5921,21800.0
2010-03-09 14:25:00,24.0,24.03,24.0,24.01,20000.0,17.5994,17.6214,17.5994,17.6068,20000.0
2010-03-09 14:30:00,24.01,24.02,24.0,24.0,29000.0,17.6068,17.6141,17.5994,17.5994,29000.0
2010-03-09 14:35:00,24.01,24.01,23.99,24.0,26200.0,17.6068,17.6068,17.5921,17.5994,26200.0
2010-03-09 14:40:00,24.01,24.01,24.0,24.0,27000.0,17.6068,17.6068,17.5994,17.5994,27000.0
2010-03-09 14:45:00,24.0,24.01,24.0,24.0,9100.0,17.5994,17.6068,17.5994,17.5994,9100.0
2010-03-09 14:50:00,24.01,24.01,23.99,23.99,67800.0,17.6068,17.6068,17.5921,17.5921,67800.0
2010-03-09 14:55:00,24.0,24.0,23.98,23.98,22500.0,17.5994,17.5994,17.5848,17.5848,22500.0
2010-03-09 15:00:00,23.98,24.01,23.97,24.01,125000.0,17.5848,17.6068,17.5774,17.6068,125000.0
2010-03-09 15:05:00,24.02,24.02,23.98,24.0,80100.0,17.6141,17.6141,17.5848,17.5994,80100.0
2010-03-09 15:10:00,24.0,24.01,23.97,23.97,150600.0,17.5994,17.6068,17.5774,17.5774,150600.0
2010-03-09 15:15:00,23.98,23.98,23.92,23.97,47200.0,17.5848,17.5848,17.5408,17.5774,47200.0
2010-03-09 15:20:00,23.97,23.98,23.93,23.96,103400.0,17.5774,17.5848,17.5481,17.5701,103400.0
2010-03-09 15:25:00,23.96,23.97,23.94,23.96,48900.0,17.5701,17.5774,17.5554,17.5701,48900.0
2010-03-09 15:30:00,23.96,23.96,23.94,23.94,42000.0,17.5701,17.5701,17.5554,17.5554,42000.0
2010-03-09 15:35:00,23.94,23.98,23.93,23.98,148200.0,17.5554,17.5848,17.5481,17.5848,148200.0
2010-03-09 15:40:00,23.97,24.02,23.91,24.0,232200.0,17.5774,17.6141,17.5334,17.5994,232200.0
2010-03-09 15:45:00,24.0,24.0,23.96,23.97,36900.0,17.5994,17.5994,17.5701,17.5774,36900.0
2010-03-09 15:50:00,23.97,23.99,23.96,23.98,134300.0,17.5774,17.5921,17.5701,17.5848,134300.0
2010-03-09 15:55:00,23.98,24.01,23.97,24.0,193600.0,17.5848,17.6068,17.5774,17.5994,193600.0
2010-03-10 09:30:00,24.03,24.06,23.96,23.98,46900.0,17.6214,17.6434,17.5701,17.5848,46900.0
2010-03-10 09:35:00,23.97,23.98,23.86,23.9,38500.0,17.5774,17.5848,17.4968,17.5261,38500.0
2010-03-10 09:40:00,23.9,23.94,23.87,23.92,20700.0,17.5261,17.5554,17.5041,17.5408,20700.0
2010-03-10 09:45:00,23.91,23.92,23.85,23.92,46900.0,17.5334,17.5408,17.4894,17.5408,46900.0
2010-03-10 09:50:00,23.92,23.98,23.92,23.94,55600.0,17.5408,17.5848,17.5408,17.5554,55600.0
2010-03-10 09:55:00,23.93,23.99,23.93,23.98,36600.0,17.5481,17.5921,17.5481,17.5848,36600.0
2010-03-10 10:00:00,23.99,24.0,23.93,23.93,32100.0,17.5921,17.5994,17.5481,17.5481,32100.0
2010-03-10 10:05:00,23.93,24.0,23.91,23.99,180000.0,17.5481,17.5994,17.5334,17.5921,180000.0
2010-03-10 10:10:00,23.99,24.0,23.95,23.96,40600.0,17.5921,17.5994,17.5628,17.5701,40600.0
2010-03-10 10:15:00,23.95,23.96,23.89,23.9,40400.0,17.5628,17.5701,17.5188,17.5261,40400.0
2010-03-10 10:20:00,23.88,23.94,23.88,23.91,49300.0,17.5114,17.5554,17.5114,17.5334,49300.0
2010-03-10 10:25:00,23.9,24.01,23.89,24.01,53200.0,17.5261,17.6068,17.5188,17.6068,53200.0
2010-03-10 10:30:00,24.01,24.02,23.99,24.0,51500.0,17.6068,17.6141,17.5921,17.5994,51500.0
2010-03-10 10:35:00,24.0,24.01,24.0,24.01,25900.0,17.5994,17.6068,17.5994,17.6068,25900.0
2010-03-10 10:40:00,24.01,24.01,24.0,24.01,25000.0,17.6068,17.6068,17.5994,17.6068,25000.0
2010-03-10 10:45:00,24.0,24.01,24.0,24.01,22000.0,17.5994,17.6068,17.5994,17.6068,22000.0
2010-03-10 10:50:00,24.0,24.04,23.99,24.03,56800.0,17.5994,17.6288,17.5921,17.6214,56800.0
2010-03-10 10:55:00,24.03,24.04,24.01,24.01,13200.0,17.6214,17.6288,17.6068,17.6068,13200.0
2010-03-10 11:00:00,24.01,24.05,24.01,24.03,38900.0,17.6068,17.6361,17.6068,17.6214,38900.0
2010-03-10 11:05:00,24.03,24.04,24.02,24.02,9400.0,17.6214,17.6288,17.6141,17.6141,9400.0
2010-03-10 11:10:00,24.03,24.03,24.0,24.0,10300.0,17.6214,17.6214,17.5994,17.5994,10300.0
2010-03-10 11:15:00,24.0,24.01,23.97,23.99,26800.0,17.5994,17.6068,17.5774,17.5921,26800.0
2010-03-10 11:20:00,24.0,24.0,23.98,23.99,12200.0,17.5994,17.5994,17.5848,17.5921,12200.0
2010-03-10 11:25:00,23.99,24.01,23.99,24.0,35200.0,17.5921,17.6068,17.5921,17.5994,35200.0
2010-03-10 11:30:00,23.99,24.01,23.98,24.0,27900.0,17.5921,17.6068,17.5848,17.5994,27900.0
2010-03-10 11:35:00,24.0,24.01,23.97,23.97,23400.0,17.5994,17.6068,17.5774,17.5774,23400.0
2010-03-10 11:40:00,23.97,23.98,23.95,23.98,44900.0,17.5774,17.5848,17.5628,17.5848,44900.0
2010-03-10 11:45:00,23.98,23.99,23.93,23.96,58200.0,17.5848,17.5921,17.5481,17.5701,58200.0
2010-03-10 11:50:00,23.95,23.96,23.93,23.94,33900.0,17.5628,17.5701,17.5481,17.5554,33900.0
2010-03-10 11:55:00,23.94,23.96,23.94,23.94,28500.0,17.5554,17.5701,17.5554,17.5554,28500.0
2010-03-10 12:00:00,23.94,23.95,23.93,23.94,13500.0,17.5554,17.5628,17.5481,17.5554,13500.0
2010-03-10 12:05:00,23.94,23.95,23.9,23.9,49900.0,17.5554,17.5628,17.5261,17.5261,49900.0
2010-03-10 12:10:00,23.9,23.91,23.86,23.89,45400.0,17.5261,17.5334,17.4968,17.5188,45400.0
2010-03-10 12:15:00,23.89,23.92,23.88,23.92,10300.0,17.5188,17.5408,17.5114,17.5408,10300.0
2010-03-10 12:20:00,23.91,23.92,23.88,23.91,19400.0,17.5334,17.5408,17.5114,17.5334,19400.0
2010-03-10 12:25:00,23.91,23.92,23.87,23.87,11600.0,17.5334,17.5408,17.5041,17.5041,11600.0
2010-03-10 12:30:00,23.87,23.9,23.85,23.89,12700.0,17.5041,17.5261,17.4894,17.5188,12700.0
2010-03-10 12:35:00,23.89,23.9,23.89,23.9,14700.0,17.5188,17.5261,17.5188,17.5261,14700.0
2010-03-10 12:40:00,23.9,23.9,23.89,23.9,3400.0,17.5261,17.5261,17.5188,17.5261,3400.0
2010-03-10 12:45:00,23.89,23.93,23.89,23.93,5700.0,17.5188,17.5481,17.5188,17.5481,5700.0
2010-03-10 12:50:00,23.93,23.93,23.91,23.91,18700.0,17.5481,17.5481,17.5334,17.5334,18700.0
2010-03-10 12:55:00,23.91,23.94,23.91,23.92,6100.0,17.5334,17.5554,17.5334,17.5408,6100.0
2010-03-10 13:00:00,23.92,23.93,23.9,23.9,12400.0,17.5408,17.5481,17.5261,17.5261,12400.0
2010-03-10 13:05:00,23.9,23.92,23.88,23.91,22800.0,17.5261,17.5408,17.5114,17.5334,22800.0
2010-03-10 13:10:00,23.91,23.92,23.89,23.92,35100.0,17.5334,17.5408,17.5188,17.5408,35100.0
2010-03-10 13:15:00,23.92,23.95,23.92,23.95,8200.0,17.5408,17.5628,17.5408,17.5628,8200.0
2010-03-10 13:20:00,23.94,23.94,23.93,23.93,7200.0,17.5554,17.5554,17.5481,17.5481,7200.0
2010-03-10 13:25:00,23.94,23.96,23.92,23.92,69500.0,17.5554,17.5701,17.5408,17.5408,69500.0
2010-03-10 13:30:00,23.92,23.95,23.92,23.95,28300.0,17.5408,17.5628,17.5408,17.5628,28300.0
2010-03-10 13:35:00,23.94,23.97,23.94,23.97,17500.0,17.5554,17.5774,17.5554,17.5774,17500.0
2010-03-10 13:40:00,23.97,23.99,23.96,23.99,35400.0,17.5774,17.5921,17.5701,17.5921,35400.0
2010-03-10 13:45:00,23.99,23.99,23.96,23.96,14000.0,17.5921,17.5921,17.5701,17.5701,14000.0
2010-03-10 13:50:00,23.96,23.96,23.92,23.95,30200.0,17.5701,17.5701,17.5408,17.5628,30200.0
2010-03-10 13:55:00,23.95,23.95,23.92,23.94,11600.0,17.5628,17.5628,17.5408,17.5554,11600.0
2010-03-10 14:00:00,23.95,23.96,23.94,23.96,4400.0,17.5628,17.5701,17.5554,17.5701,4400.0
2010-03-10 14:05:00,23.96,24.0,23.96,23.98,43600.0,17.5701,17.5994,17.5701,17.5848,43600.0
2010-03-10 14:10:00,23.98,24.0,23.98,23.98,14100.0,17.5848,17.5994,17.5848,17.5848,14100.0
2010-03-10 14:15:00,23.99,24.0,23.98,23.98,30900.0,17.5921,17.5994,17.5848,17.5848,30900.0
2010-03-10 14:20:00,23.98,23.98,23.95,23.95,18700.0,17.5848,17.5848,17.5628,17.5628,18700.0
2010-03-10 14:25:00,23.96,23.98,23.94,23.98,25900.0,17.5701,17.5848,17.5554,17.5848,25900.0
2010-03-10 14:30:00,23.98,24.0,23.97,24.0,18400.0,17.5848,17.5994,17.5774,17.5994,18400.0
2010-03-10 14:35:00,24.0,24.01,23.98,24.01,45000.0,17.5994,17.6068,17.5848,17.6068,45000.0
2010-03-10 14:40:00,24.01,24.03,24.0,24.02,50500.0,17.6068,17.6214,17.5994,17.6141,50500.0
2010-03-10 14:45:00,24.03,24.05,24.02,24.03,43900.0,17.6214,17.6361,17.6141,17.6214,43900.0
2010-03-10 14:50:00,24.04,24.04,23.97,24.0,30500.0,17.6288,17.6288,17.5774,17.5994,30500.0
2010-03-10 14:55:00,23.99,24.0,23.98,23.98,9700.0,17.5921,17.5994,17.5848,17.5848,9700.0
2010-03-10 15:00:00,23.98,24.0,23.97,23.97,21500.0,17.5848,17.5994,17.5774,17.5774,21500.0
2010-03-10 15:05:00,23.97,23.99,23.95,23.98,43500.0,17.5774,17.5921,17.5628,17.5848,43500.0
2010-03-10 15:10:00,23.97,23.98,23.97,23.97,20200.0,17.5774,17.5848,17.5774,17.5774,20200.0
2010-03-10 15:15:00,23.97,23.98,23.96,23.96,17100.0,17.5774,17.5848,17.5701,17.5701,17100.0
2010-03-10 15:20:00,23.97,23.97,23.94,23.94,33700.0,17.5774,17.5774,17.5554,17.5554,33700.0
2010-03-10 15:25:00,23.94,23.97,23.91,23.91,119200.0,17.5554,17.5774,17.5334,17.5334,119200.0
2010-03-10 15:30:00,23.91,23.93,23.89,23.93,40000.0,17.5334,17.5481,17.5188,17.5481,40000.0
2010-03-10 15:35:00,23.92,23.94,23.92,23.94,37600.0,17.5408,17.5554,17.5408,17.5554,37600.0
2010-03-10 15:40:00,23.95,23.95,23.93,23.93,35800.0,17.5628,17.5628,17.5481,17.5481,35800.0
2010-03-10 15:45:00,23.94,23.98,23.94,23.98,62600.0,17.5554,17.5848,17.5554,17.5848,62600.0
2010-03-10 15:50:00,23.98,24.01,23.98,24.0,97900.0,17.5848,17.6068,17.5848,17.5994,97900.0
2010-03-10 15:55:00,24.0,24.0,23.98,23.99,120900.0,17.5994,17.5994,17.5848,17.5921,120900.0
2010-03-11 09:30:00,23.94,24.0,23.86,24.0,48400.0,17.5554,17.5994,17.4968,17.5994,48400.0
2010-03-11 09:35:00,24.01,24.04,23.87,23.9,52600.0,17.6068,17.6288,17.5041,17.5261,52600.0
2010-03-11 09:40:00,23.91,23.91,23.81,23.85,39000.0,17.5334,17.5334,17.4601,17.4894,39000.0
2010-03-11 09:45:00,23.84,23.85,23.78,23.79,34000.0,17.4821,17.4894,17.4381,17.4454,34000.0
2010-03-11 09:50:00,23.8,23.84,23.76,23.76,27100.0,17.4528,17.4821,17.4234,17.4234,27100.0
2010-03-11 09:55:00,23.76,23.84,23.75,23.83,10700.0,17.4234,17.4821,17.4161,17.4748,10700.0
2010-03-11 10:00:00,23.83,23.89,23.83,23.86,22700.0,17.4748,17.5188,17.4748,17.4968,22700.0
2010-03-11 10:05:00,23.87,23.9,23.87,23.89,8700.0,17.5041,17.5261,17.5041,17.5188,8700.0
2010-03-11 10:10:00,23.89,23.91,23.89,23.9,22900.0,17.5188,17.5334,17.5188,17.5261,22900.0
2010-03-11 10:15:00,23.9,23.93,23.9,23.93,16500.0,17.5261,17.5481,17.5261,17.5481,16500.0
2010-03-11 10:20:00,23.93,23.95,23.92,23.95,24200.0,17.5481,17.5628,17.5408,17.5628,24200.0
2010-03-11 10:25:00,23.94,24.0,23.94,24.0,10300.0,17.5554,17.5994,17.5554,17.5994,10300.0
2010-03-11 10:30:00,24.0,24.01,23.99,24.01,12400.0,17.5994,17.6068,17.5921,17.6068,12400.0
2010-03-11 10:35:00,24.0,24.01,24.0,24.0,2400.0,17.5994,17.6068,17.5994,17.5994,2400.0
2010-03-11 10:40:00,24.01,24.02,24.0,24.0,8900.0,17.6068,17.6141,17.5994,17.5994,8900.0
2010-03-11 10:45:00,24.0,24.01,24.0,24.01,11100.0,17.5994,17.6068,17.5994,17.6068,11100.0
2010-03-11 10:50:00,24.01,24.05,24.0,24.01,20900.0,17.6068,17.6361,17.5994,17.6068,20900.0
2010-03-11 10:55:00,24.01,24.02,24.0,24.0,7200.0,17.6068,17.6141,17.5994,17.5994,7200.0
2010-03-11 11:00:00,24.0,24.01,24.0,24.0,26400.0,17.5994,17.6068,17.5994,17.5994,26400.0
2010-03-11 11:05:00,24.0,24.02,24.0,24.02,8400.0,17.5994,17.6141,17.5994,17.6141,8400.0
2010-03-11 11:10:00,24.01,24.01,24.0,24.01,13500.0,17.6068,17.6068,17.5994,17.6068,13500.0
2010-03-11 11:15:00,24.01,24.02,24.0,24.01,11500.0,17.6068,17.6141,17.5994,17.6068,11500.0
2010-03-11 11:20:00,24.02,24.02,23.98,23.98,64500.0,17.6141,17.6141,17.5848,17.5848,64500.0
2010-03-11 11:25:00,23.98,24.0,23.97,24.0,14400.0,17.5848,17.5994,17.5774,17.5994,14400.0
2010-03-11 11:30:00,24.0,24.02,24.0,24.01,17200.0,17.5994,17.6141,17.5994,17.6068,17200.0
2010-03-11 11:35:00,24.02,24.02,23.97,23.97,21000.0,17.6141,17.6141,17.5774,17.5774,21000.0
2010-03-11 11:40:00,23.97,24.0,23.97,24.0,12100.0,17.5774,17.5994,17.5774,17.5994,12100.0
2010-03-11 11:45:00,23.99,24.02,23.99,24.01,14800.0,17.5921,17.6141,17.5921,17.6068,14800.0
2010-03-11 11:50:00,24.01,24.01,24.0,24.0,8600.0,17.6068,17.6068,17.5994,17.5994,8600.0
2010-03-11 11:55:00,24.0,24.01,24.0,24.0,15900.0,17.5994,17.6068,17.5994,17.5994,15900.0
2010-03-11 12:00:00,24.0,24.02,24.0,24.0,18800.0,17.5994,17.6141,17.5994,17.5994,18800.0
2010-03-11 12:05:00,24.0,24.01,23.99,23.99,32100.0,17.5994,17.6068,17.5921,17.5921,32100.0
2010-03-11 12:10:00,23.99,24.0,23.95,23.97,23200.0,17.5921,17.5994,17.5628,17.5774,23200.0
2010-03-11 12:15:00,23.96,23.96,23.95,23.95,7400.0,17.5701,17.5701,17.5628,17.5628,7400.0
2010-03-11 12:20:00,23.96,23.97,23.95,23.97,14500.0,17.5701,17.5774,17.5628,17.5774,14500.0
2010-03-11 12:25:00,23.96,23.96,23.95,23.96,8100.0,17.5701,17.5701,17.5628,17.5701,8100.0
2010-03-11 12:30:00,23.95,23.97,23.95,23.97,6300.0,17.5628,17.5774,17.5628,17.5774,6300.0
2010-03-11 12:35:00,23.97,23.99,23.97,23.98,15400.0,17.5774,17.5921,17.5774,17.5848,15400.0
2010-03-11 12:40:00,23.98,23.99,23.98,23.99,3000.0,17.5848,17.5921,17.5848,17.5921,3000.0
2010-03-11 12:45:00,23.99,23.99,23.98,23.99,7200.0,17.5921,17.5921,17.5848,17.5921,7200.0
2010-03-11 12:50:00,23.99,23.99,23.98,23.99,6200.0,17.5921,17.5921,17.5848,17.5921,6200.0
2010-03-11 12:55:00,23.98,23.99,23.98,23.99,6900.0,17.5848,17.5921,17.5848,17.5921,6900.0
2010-03-11 13:00:00,23.99,23.99,23.98,23.99,7500.0,17.5921,17.5921,17.5848,17.5921,7500.0
2010-03-11 13:05:00,23.99,23.99,23.98,23.99,8400.0,17.5921,17.5921,17.5848,17.5921,8400.0
2010-03-11 13:10:00,23.99,24.01,23.99,24.0,10900.0,17.5921,17.6068,17.5921,17.5994,10900.0
2010-03-11 13:15:00,24.01,24.01,24.0,24.0,1300.0,17.6068,17.6068,17.5994,17.5994,1300.0
2010-03-11 13:20:00,24.0,24.02,24.0,24.02,3300.0,17.5994,17.6141,17.5994,17.6141,3300.0
2010-03-11 13:25:00,24.01,24.02,24.01,24.01,11000.0,17.6068,17.6141,17.6068,17.6068,11000.0
2010-03-11 13:30:00,24.01,24.02,24.01,24.02,4600.0,17.6068,17.6141,17.6068,17.6141,4600.0
2010-03-11 13:35:00,24.02,24.02,24.01,24.02,5700.0,17.6141,17.6141,17.6068,17.6141,5700.0
2010-03-11 13:40:00,24.01,24.01,23.99,24.0,80600.0,17.6068,17.6068,17.5921,17.5994,80600.0
2010-03-11 13:45:00,24.0,24.01,23.99,24.0,64200.0,17.5994,17.6068,17.5921,17.5994,64200.0
2010-03-11 13:50:00,24.0,24.01,23.96,23.97,28100.0,17.5994,17.6068,17.5701,17.5774,28100.0
2010-03-11 13:55:00,23.97,23.99,23.97,23.98,18500.0,17.5774,17.5921,17.5774,17.5848,18500.0
2010-03-11 14:00:00,23.98,23.99,23.96,23.99,16400.0,17.5848,17.5921,17.5701,17.5921,16400.0
2010-03-11 14:05:00,23.99,23.99,23.95,23.95,66800.0,17.5921,17.5921,17.5628,17.5628,66800.0
2010-03-11 14:10:00,23.96,23.97,23.94,23.97,43100.0,17.5701,17.5774,17.5554,17.5774,43100.0
2010-03-11 14:15:00,23.97,23.98,23.94,23.95,32300.0,17.5774,17.5848,17.5554,17.5628,32300.0
2010-03-11 14:20:00,23.95,23.95,23.94,23.95,5200.0,17.5628,17.5628,17.5554,17.5628,5200.0
2010-03-11 14:25:00,23.95,23.95,23.93,23.95,21100.0,17.5628,17.5628,17.5481,17.5628,21100.0
2010-03-11 14:30:00,23.95,23.95,23.94,23.94,4800.0,17.5628,17.5628,17.5554,17.5554,4800.0
2010-03-11 14:35:00,23.95,23.96,23.94,23.94,27000.0,17.5628,17.5701,17.5554,17.5554,27000.0
2010-03-11 14:40:00,23.95,23.95,23.94,23.95,18700.0,17.5628,17.5628,17.5554,17.5628,18700.0
2010-03-11 14:45:00,23.95,23.95,23.94,23.95,5700.0,17.5628,17.5628,17.5554,17.5628,5700.0
2010-03-11 14:50:00,23.95,23.95,23.93,23.93,30400.0,17.5628,17.5628,17.5481,17.5481,30400.0
2010-03-11 14:55:00,23.94,23.94,23.91,23.92,62300.0,17.5554,17.5554,17.5334,17.5408,62300.0
2010-03-11 15:00:00,23.92,23.92,23.91,23.92,10900.0,17.5408,17.5408,17.5334,17.5408,10900.0
2010-03-11 15:05:00,23.92,23.96,23.92,23.95,65100.0,17.5408,17.5701,17.5408,17.5628,65100.0
2010-03-11 15:10:00,23.95,24.02,23.94,24.02,84700.0,17.5628,17.6141,17.5554,17.6141,84700.0
2010-03-11 15:15:00,24.02,24.05,24.0,24.0,47800.0,17.6141,17.6361,17.5994,17.5994,47800.0
2010-03-11 15:20:00,24.0,24.02,24.0,24.0,39600.0,17.5994,17.6141,17.5994,17.5994,39600.0
2010-03-11 15:25:00,24.0,24.01,23.99,24.0,32000.0,17.5994,17.6068,17.5921,17.5994,32000.0
2010-03-11 15:30:00,24.0,24.0,23.99,23.99,35200.0,17.5994,17.5994,17.5921,17.5921,35200.0
2010-03-11 15:35:00,24.0,24.0,23.99,24.0,25200.0,17.5994,17.5994,17.5921,17.5994,25200.0
2010-03-11 15:40:00,24.0,24.01,23.99,24.01,30900.0,17.5994,17.6068,17.5921,17.6068,30900.0
2010-03-11 15:45:00,24.01,24.04,24.01,24.03,49100.0,17.6068,17.6288,17.6068,17.6214,49100.0
2010-03-11 15:50:00,24.03,24.06,24.03,24.05,61700.0,17.6214,17.6434,17.6214,17.6361,61700.0
2010-03-11 15:55:00,24.05,24.07,24.05,24.06,120200.0,17.6361,17.6508,17.6361,17.6434,120200.0
2010-03-12 09:30:00,24.23,24.25,24.12,24.18,35000.0,17.7681,17.7827,17.6874,17.7314,35000.0
2010-03-12 09:35:00,24.19,24.23,24.15,24.15,27700.0,17.7388,17.7681,17.7094,17.7094,27700.0
2010-03-12 09:40:00,24.15,24.17,24.13,24.17,20000.0,17.7094,17.7241,17.6948,17.7241,20000.0
2010-03-12 09:45:00,24.17,24.17,24.11,24.13,18000.0,17.7241,17.7241,17.6801,17.6948,18000.0
2010-03-12 09:50:00,24.13,24.15,24.12,24.12,12900.0,17.6948,17.7094,17.6874,17.6874,12900.0
2010-03-12 09:55:00,24.12,24.16,24.09,24.14,34900.0,17.6874,17.7168,17.6654,17.7021,34900.0
2010-03-12 10:00:00,24.13,24.16,24.06,24.1,66700.0,17.6948,17.7168,17.6434,17.6728,66700.0
2010-03-12 10:05:00,24.1,24.16,24.09,24.13,27000.0,17.6728,17.7168,17.6654,17.6948,27000.0
2010-03-12 10:10:00,24.13,24.14,24.09,24.1,22200.0,17.6948,17.7021,17.6654,17.6728,22200.0
2010-03-12 10:15:00,24.1,24.12,24.08,24.09,20100.0,17.6728,17.6874,17.6581,17.6654,20100.0
2010-03-12 10:20:00,24.09,24.11,24.05,24.09,44600.0,17.6654,17.6801,17.6361,17.6654,44600.0
2010-03-12 10:25:00,24.09,24.11,24.06,24.07,24800.0,17.6654,17.6801,17.6434,17.6508,24800.0
2010-03-12 10:30:00,24.06,24.07,23.96,23.97,90000.0,17.6434,17.6508,17.5701,17.5774,90000.0
2010-03-12 10:35:00,23.97,23.97,23.94,23.97,170400.0,17.5774,17.5774,17.5554,17.5774,170400.0
2010-03-12 10:40:00,23.97,23.99,23.92,23.97,58200.0,17.5774,17.5921,17.5408,17.5774,58200.0
2010-03-12 10:45:00,23.98,23.98,23.94,23.95,19800.0,17.5848,17.5848,17.5554,17.5628,19800.0
2010-03-12 10:50:00,23.96,24.0,23.96,24.0,13500.0,17.5701,17.5994,17.5701,17.5994,13500.0
2010-03-12 10:55:00,24.0,24.0,23.99,23.99,6200.0,17.5994,17.5994,17.5921,17.5921,6200.0
2010-03-12 11:00:00,24.0,24.0,23.99,24.0,8700.0,17.5994,17.5994,17.5921,17.5994,8700.0
2010-03-12 11:05:00,24.0,24.0,23.99,24.0,6500.0,17.5994,17.5994,17.5921,17.5994,6500.0
2010-03-12 11:10:00,24.0,24.0,23.99,24.0,27200.0,17.5994,17.5994,17.5921,17.5994,27200.0
2010-03-12 11:15:00,24.0,24.0,23.99,24.0,29900.0,17.5994,17.5994,17.5921,17.5994,29900.0
2010-03-12 11:20:00,24.0,24.0,24.0,24.0,11200.0,17.5994,17.5994,17.5994,17.5994,11200.0
2010-03-12 11:25:00,24.0,24.0,23.99,24.0,10100.0,17.5994,17.5994,17.5921,17.5994,10100.0
2010-03-12 11:30:00,24.0,24.02,24.0,24.02,14000.0,17.5994,17.6141,17.5994,17.6141,14000.0
2010-03-12 11:35:00,24.03,24.06,24.03,24.06,13700.0,17.6214,17.6434,17.6214,17.6434,13700.0
2010-03-12 11:40:00,24.06,24.07,24.02,24.03,33700.0,17.6434,17.6508,17.6141,17.6214,33700.0
2010-03-12 11:45:00,24.03,24.03,23.99,24.01,20000.0,17.6214,17.6214,17.5921,17.6068,20000.0
2010-03-12 11:50:00,24.02,24.04,24.01,24.02,19400.0,17.6141,17.6288,17.6068,17.6141,19400.0
2010-03-12 11:55:00,24.01,24.02,24.0,24.01,18700.0,17.6068,17.6141,17.5994,17.6068,18700.0
2010-03-12 12:00:00,24.01,24.01,24.0,24.01,8400.0,17.6068,17.6068,17.5994,17.6068,8400.0
2010-03-12 12:05:00,24.01,24.04,23.96,23.96,107300.0,17.6068,17.6288,17.5701,17.5701,107300.0
2010-03-12 12:10:00,23.96,24.02,23.96,24.02,16600.0,17.5701,17.6141,17.5701,17.6141,16600.0
2010-03-12 12:15:00,24.01,24.03,24.0,24.03,10600.0,17.6068,17.6214,17.5994,17.6214,10600.0
2010-03-12 12:20:00,24.02,24.08,24.02,24.08,18300.0,17.6141,17.6581,17.6141,17.6581,18300.0
2010-03-12 12:25:00,24.08,24.08,24.01,24.02,40400.0,17.6581,17.6581,17.6068,17.6141,40400.0
2010-03-12 12:30:00,24.03,24.03,23.99,24.0,26100.0,17.6214,17.6214,17.5921,17.5994,26100.0
2010-03-12 12:35:00,24.0,24.0,23.96,23.99,11600.0,17.5994,17.5994,17.5701,17.5921,11600.0
2010-03-12 12:40:00,23.99,24.0,23.99,24.0,6500.0,17.5921,17.5994,17.5921,17.5994,6500.0
2010-03-12 12:45:00,24.0,24.0,23.99,24.0,8900.0,17.5994,17.5994,17.5921,17.5994,8900.0
2010-03-12 12:50:00,24.0,24.0,23.98,23.99,11800.0,17.5994,17.5994,17.5848,17.5921,11800.0
2010-03-12 12:55:00,23.99,24.0,23.98,24.0,11300.0,17.5921,17.5994,17.5848,17.5994,11300.0
2010-03-12 13:00:00,24.0,24.0,24.0,24.0,4100.0,17.5994,17.5994,17.5994,17.5994,4100.0
2010-03-12 13:05:00,24.0,24.0,24.0,24.0,6100.0,17.5994,17.5994,17.5994,17.5994,6100.0
2010-03-12 13:10:00,24.0,24.0,23.99,24.0,5200.0,17.5994,17.5994,17.5921,17.5994,5200.0
2010-03-12 13:15:00,24.0,24.0,23.99,24.0,6000.0,17.5994,17.5994,17.5921,17.5994,6000.0
2010-03-12 13:20:00,23.99,24.0,23.99,24.0,5000.0,17.5921,17.5994,17.5921,17.5994,5000.0
2010-03-12 13:25:00,24.0,24.0,23.99,24.0,11900.0,17.5994,17.5994,17.5921,17.5994,11900.0
2010-03-12 13:30:00,24.0,24.0,23.99,24.0,5100.0,17.5994,17.5994,17.5921,17.5994,5100.0
2010-03-12 13:35:00,24.0,24.0,23.99,24.0,5100.0,17.5994,17.5994,17.5921,17.5994,5100.0
2010-03-12 13:40:00,24.0,24.0,24.0,24.0,5500.0,17.5994,17.5994,17.5994,17.5994,5500.0
2010-03-12 13:45:00,24.0,24.0,23.99,24.0,14200.0,17.5994,17.5994,17.5921,17.5994,14200.0
2010-03-12 13:50:00,24.0,24.0,23.99,24.0,7700.0,17.5994,17.5994,17.5921,17.5994,7700.0
2010-03-12 13:55:00,24.0,24.0,23.99,24.0,8300.0,17.5994,17.5994,17.5921,17.5994,8300.0
2010-03-12 14:00:00,24.0,24.02,23.99,24.02,25700.0,17.5994,17.6141,17.5921,17.6141,25700.0
2010-03-12 14:05:00,24.02,24.04,24.01,24.04,36100.0,17.6141,17.6288,17.6068,17.6288,36100.0
2010-03-12 14:10:00,24.04,24.05,24.02,24.02,29000.0,17.6288,17.6361,17.6141,17.6141,29000.0
2010-03-12 14:15:00,24.03,24.04,24.02,24.04,11200.0,17.6214,17.6288,17.6141,17.6288,11200.0
2010-03-12 14:20:00,24.04,24.04,24.0,24.01,20500.0,17.6288,17.6288,17.5994,17.6068,20500.0
2010-03-12 14:25:00,24.01,24.02,23.99,24.02,9000.0,17.6068,17.6141,17.5921,17.6141,9000.0
2010-03-12 14:30:00,24.02,24.03,24.0,24.0,26000.0,17.6141,17.6214,17.5994,17.5994,26000.0
2010-03-12 14:35:00,24.0,24.0,23.97,23.97,24900.0,17.5994,17.5994,17.5774,17.5774,24900.0
2010-03-12 14:40:00,23.97,23.98,23.93,23.93,17900.0,17.5774,17.5848,17.5481,17.5481,17900.0
2010-03-12 14:45:00,23.93,23.96,23.92,23.95,23600.0,17.5481,17.5701,17.5408,17.5628,23600.0
2010-03-12 14:50:00,23.96,23.96,23.94,23.94,22100.0,17.5701,17.5701,17.5554,17.5554,22100.0
2010-03-12 14:55:00,23.95,23.96,23.94,23.96,15000.0,17.5628,17.5701,17.5554,17.5701,15000.0
2010-03-12 15:00:00,23.96,23.97,23.94,23.95,24900.0,17.5701,17.5774,17.5554,17.5628,24900.0
2010-03-12 15:05:00,23.95,23.95,23.94,23.95,18100.0,17.5628,17.5628,17.5554,17.5628,18100.0
2010-03-12 15:10:00,23.94,23.95,23.94,23.94,15800.0,17.5554,17.5628,17.5554,17.5554,15800.0
2010-03-12 15:15:00,23.95,24.0,23.93,23.99,132600.0,17.5628,17.5994,17.5481,17.5921,132600.0
2010-03-12 15:20:00,24.0,24.0,23.95,23.95,59200.0,17.5994,17.5994,17.5628,17.5628,59200.0
2010-03-12 15:25:00,23.96,23.96,23.91,23.93,35200.0,17.5701,17.5701,17.5334,17.5481,35200.0
2010-03-12 15:30:00,23.93,23.98,23.93,23.98,26000.0,17.5481,17.5848,17.5481,17.5848,26000.0
2010-03-12 15:35:00,23.97,24.0,23.97,24.0,21400.0,17.5774,17.5994,17.5774,17.5994,21400.0
2010-03-12 15:40:00,24.0,24.01,23.97,24.0,65300.0,17.5994,17.6068,17.5774,17.5994,65300.0
2010-03-12 15:45:00,24.0,24.01,23.99,24.01,39500.0,17.5994,17.6068,17.5921,17.6068,39500.0
2010-03-12 15:50:00,24.01,24.03,24.0,24.03,56100.0,17.6068,17.6214,17.5994,17.6214,56100.0
2010-03-12 15:55:00,24.02,24.03,23.99,24.01,163200.0,17.6141,17.6214,17.5921,17.6068,163200.0
2010-03-15 09:30:00,23.92,23.99,23.87,23.95,60200.0,17.5408,17.5921,17.5041,17.5628,60200.0
2010-03-15 09:35:00,23.97,23.99,23.88,23.99,44100.0,17.5774,17.5921,17.5114,17.5921,44100.0
2010-03-15 09:40:00,23.99,24.04,23.97,24.04,27000.0,17.5921,17.6288,17.5774,17.6288,27000.0
2010-03-15 09:45:00,24.04,24.11,24.04,24.09,28600.0,17.6288,17.6801,17.6288,17.6654,28600.0
2010-03-15 09:50:00,24.09,24.09,24.07,24.07,8800.0,17.6654,17.6654,17.6508,17.6508,8800.0
2010-03-15 09:55:00,24.07,24.07,24.01,24.05,32700.0,17.6508,17.6508,17.6068,17.6361,32700.0
2010-03-15 10:00:00,24.05,24.07,24.05,24.07,25400.0,17.6361,17.6508,17.6361,17.6508,25400.0
2010-03-15 10:05:00,24.07,24.11,24.07,24.1,19000.0,17.6508,17.6801,17.6508,17.6728,19000.0
2010-03-15 10:10:00,24.1,24.13,24.07,24.12,25000.0,17.6728,17.6948,17.6508,17.6874,25000.0
2010-03-15 10:15:00,24.12,24.15,24.1,24.1,31000.0,17.6874,17.7094,17.6728,17.6728,31000.0
2010-03-15 10:20:00,24.11,24.11,24.06,24.06,10900.0,17.6801,17.6801,17.6434,17.6434,10900.0
2010-03-15 10:25:00,24.06,24.07,24.04,24.06,25100.0,17.6434,17.6508,17.6288,17.6434,25100.0
2010-03-15 10:30:00,24.07,24.07,24.03,24.04,35700.0,17.6508,17.6508,17.6214,17.6288,35700.0
2010-03-15 10:35:00,24.05,24.06,24.04,24.06,14700.0,17.6361,17.6434,17.6288,17.6434,14700.0
2010-03-15 10:40:00,24.06,24.09,24.05,24.09,31900.0,17.6434,17.6654,17.6361,17.6654,31900.0
2010-03-15 10:45:00,24.08,24.08,24.04,24.05,28700.0,17.6581,17.6581,17.6288,17.6361,28700.0
2010-03-15 10:50:00,24.05,24.08,24.05,24.06,12800.0,17.6361,17.6581,17.6361,17.6434,12800.0
2010-03-15 10:55:00,24.07,24.09,24.07,24.09,7600.0,17.6508,17.6654,17.6508,17.6654,7600.0
2010-03-15 11:00:00,24.09,24.11,24.06,24.06,19900.0,17.6654,17.6801,17.6434,17.6434,19900.0
2010-03-15 11:05:00,24.06,24.06,24.03,24.05,36200.0,17.6434,17.6434,17.6214,17.6361,36200.0
2010-03-15 11:10:00,24.04,24.07,24.04,24.05,20000.0,17.6288,17.6508,17.6288,17.6361,20000.0
2010-03-15 11:15:00,24.06,24.06,24.04,24.05,26200.0,17.6434,17.6434,17.6288,17.6361,26200.0
2010-03-15 11:20:00,24.05,24.05,24.0,24.0,75500.0,17.6361,17.6361,17.5994,17.5994,75500.0
2010-03-15 11:25:00,24.0,24.05,24.0,24.04,23700.0,17.5994,17.6361,17.5994,17.6288,23700.0
2010-03-15 11:30:00,24.04,24.06,24.03,24.05,36700.0,17.6288,17.6434,17.6214,17.6361,36700.0
2010-03-15 11:35:00,24.05,24.07,24.05,24.07,20200.0,17.6361,17.6508,17.6361,17.6508,20200.0
2010-03-15 11:40:00,24.07,24.09,24.06,24.07,12600.0,17.6508,17.6654,17.6434,17.6508,12600.0
2010-03-15 11:45:00,24.07,24.07,24.03,24.03,28700.0,17.6508,17.6508,17.6214,17.6214,28700.0
2010-03-15 11:50:00,24.03,24.03,24.01,24.03,14600.0,17.6214,17.6214,17.6068,17.6214,14600.0
2010-03-15 11:55:00,24.02,24.05,24.02,24.05,9700.0,17.6141,17.6361,17.6141,17.6361,9700.0
2010-03-15 12:00:00,24.04,24.04,23.99,23.99,29800.0,17.6288,17.6288,17.5921,17.5921,29800.0
2010-03-15 12:05:00,24.0,24.01,23.98,24.01,20600.0,17.5994,17.6068,17.5848,17.6068,20600.0
2010-03-15 12:10:00,24.0,24.03,24.0,24.02,11400.0,17.5994,17.6214,17.5994,17.6141,11400.0
2010-03-15 12:15:00,24.02,24.04,24.01,24.01,13200.0,17.6141,17.6288,17.6068,17.6068,13200.0
2010-03-15 12:20:00,24.02,24.03,24.01,24.01,20000.0,17.6141,17.6214,17.6068,17.6068,20000.0
2010-03-15 12:25:00,24.01,24.04,24.01,24.02,16500.0,17.6068,17.6288,17.6068,17.6141,16500.0
2010-03-15 12:30:00,24.02,24.02,24.0,24.02,29600.0,17.6141,17.6141,17.5994,17.6141,29600.0
2010-03-15 12:35:00,24.03,24.05,24.02,24.04,18400.0,17.6214,17.6361,17.6141,17.6288,18400.0
2010-03-15 12:40:00,24.03,24.05,24.03,24.04,28100.0,17.6214,17.6361,17.6214,17.6288,28100.0
2010-03-15 12:45:00,24.04,24.04,24.0,24.0,82300.0,17.6288,17.6288,17.5994,17.5994,82300.0
2010-03-15 12:50:00,24.0,24.03,24.0,24.03,25700.0,17.5994,17.6214,17.5994,17.6214,25700.0
2010-03-15 12:55:00,24.03,24.03,23.99,24.0,27600.0,17.6214,17.6214,17.5921,17.5994,27600.0
2010-03-15 13:00:00,23.99,24.0,23.97,24.0,14200.0,17.5921,17.5994,17.5774,17.5994,14200.0
2010-03-15 13:05:00,24.0,24.0,23.99,24.0,8300.0,17.5994,17.5994,17.5921,17.5994,8300.0
2010-03-15 13:10:00,23.99,24.02,23.99,24.0,16900.0,17.5921,17.6141,17.5921,17.5994,16900.0
2010-03-15 13:15:00,24.0,24.0,23.98,24.0,24400.0,17.5994,17.5994,17.5848,17.5994,24400.0
2010-03-15 13:20:00,23.99,24.0,23.98,23.98,18800.0,17.5921,17.5994,17.5848,17.5848,18800.0
2010-03-15 13:25:00,23.98,23.99,23.97,23.99,7000.0,17.5848,17.5921,17.5774,17.5921,7000.0
2010-03-15 13:30:00,23.98,24.01,23.98,23.99,13700.0,17.5848,17.6068,17.5848,17.5921,13700.0
2010-03-15 13:35:00,24.0,24.0,23.99,24.0,5500.0,17.5994,17.5994,17.5921,17.5994,5500.0
2010-03-15 13:40:00,23.99,24.0,23.98,24.0,16300.0,17.5921,17.5994,17.5848,17.5994,16300.0
2010-03-15 13:45:00,24.0,24.02,23.99,24.0,40300.0,17.5994,17.6141,17.5921,17.5994,40300.0
2010-03-15 13:50:00,24.0,24.0,23.99,23.99,8600.0,17.5994,17.5994,17.5921,17.5921,8600.0
2010-03-15 13:55:00,23.99,24.0,23.99,23.99,8000.0,17.5921,17.5994,17.5921,17.5921,8000.0
2010-03-15 14:00:00,23.99,24.0,23.98,23.99,18900.0,17.5921,17.5994,17.5848,17.5921,18900.0
2010-03-15 14:05:00,23.99,23.99,23.96,23.97,42700.0,17.5921,17.5921,17.5701,17.5774,42700.0
2010-03-15 14:10:00,23.97,23.99,23.97,23.99,11200.0,17.5774,17.5921,17.5774,17.5921,11200.0
2010-03-15 14:15:00,23.99,24.0,23.99,24.0,16800.0,17.5921,17.5994,17.5921,17.5994,16800.0
2010-03-15 14:20:00,24.0,24.0,23.99,23.99,32100.0,17.5994,17.5994,17.5921,17.5921,32100.0
2010-03-15 14:25:00,24.0,24.01,23.99,24.01,10400.0,17.5994,17.6068,17.5921,17.6068,10400.0
2010-03-15 14:30:00,24.0,24.01,24.0,24.0,10200.0,17.5994,17.6068,17.5994,17.5994,10200.0
2010-03-15 14:35:00,24.0,24.03,24.0,24.02,9300.0,17.5994,17.6214,17.5994,17.6141,9300.0
2010-03-15 14:40:00,24.02,24.04,24.02,24.03,20700.0,17.6141,17.6288,17.6141,17.6214,20700.0
2010-03-15 14:45:00,24.03,24.06,24.03,24.05,113000.0,17.6214,17.6434,17.6214,17.6361,113000.0
2010-03-15 14:50:00,24.04,24.1,24.04,24.1,48800.0,17.6288,17.6728,17.6288,17.6728,48800.0
2010-03-15 14:55:00,24.1,24.14,24.09,24.13,74000.0,17.6728,17.7021,17.6654,17.6948,74000.0
2010-03-15 15:00:00,24.13,24.14,24.09,24.1,79700.0,17.6948,17.7021,17.6654,17.6728,79700.0
2010-03-15 15:05:00,24.09,24.1,24.07,24.08,47100.0,17.6654,17.6728,17.6508,17.6581,47100.0
2010-03-15 15:10:00,24.08,24.11,24.07,24.1,67800.0,17.6581,17.6801,17.6508,17.6728,67800.0
2010-03-15 15:15:00,24.1,24.11,24.1,24.1,43100.0,17.6728,17.6801,17.6728,17.6728,43100.0
2010-03-15 15:20:00,24.11,24.11,24.09,24.11,84100.0,17.6801,17.6801,17.6654,17.6801,84100.0
2010-03-15 15:25:00,24.1,24.16,24.1,24.15,56300.0,17.6728,17.7168,17.6728,17.7094,56300.0
2010-03-15 15:30:00,24.15,24.16,24.14,24.16,56600.0,17.7094,17.7168,17.7021,17.7168,56600.0
2010-03-15 15:35:00,24.16,24.22,24.16,24.22,85200.0,17.7168,17.7607,17.7168,17.7607,85200.0
2010-03-15 15:40:00,24.21,24.25,24.21,24.24,83200.0,17.7534,17.7827,17.7534,17.7754,83200.0
2010-03-15 15:45:00,24.24,24.28,24.24,24.28,116400.0,17.7754,17.8047,17.7754,17.8047,116400.0
2010-03-15 15:50:00,24.28,24.28,24.22,24.23,154700.0,17.8047,17.8047,17.7607,17.7681,154700.0
2010-03-15 15:55:00,24.23,24.24,24.21,24.22,208600.0,17.7681,17.7754,17.7534,17.7607,208600.0
2010-03-16 09:30:00,24.37,24.37,24.12,24.23,23300.0,17.8707,17.8707,17.6874,17.7681,23300.0
2010-03-16 09:35:00,24.22,24.22,24.2,24.21,10600.0,17.7607,17.7607,17.7461,17.7534,10600.0
2010-03-16 09:40:00,24.2,24.46,24.2,24.31,140300.0,17.7461,17.9367,17.7461,17.8267,140300.0
2010-03-16 09:45:00,24.32,24.39,24.31,24.39,23700.0,17.8341,17.8854,17.8267,17.8854,23700.0
2010-03-16 09:50:00,24.39,24.4,24.38,24.39,24800.0,17.8854,17.8927,17.8781,17.8854,24800.0
2010-03-16 09:55:00,24.4,24.41,24.38,24.41,29300.0,17.8927,17.9001,17.8781,17.9001,29300.0
2010-03-16 10:00:00,24.41,24.42,24.35,24.42,84600.0,17.9001,17.9074,17.8561,17.9074,84600.0
2010-03-16 10:05:00,24.41,24.49,24.41,24.45,46900.0,17.9001,17.9587,17.9001,17.9294,46900.0
2010-03-16 10:10:00,24.45,24.48,24.45,24.45,33900.0,17.9294,17.9514,17.9294,17.9294,33900.0
2010-03-16 10:15:00,24.45,24.5,24.45,24.49,152900.0,17.9294,17.9661,17.9294,17.9587,152900.0
2010-03-16 10:20:00,24.49,24.5,24.48,24.48,47300.0,17.9587,17.9661,17.9514,17.9514,47300.0
2010-03-16 10:25:00,24.49,24.49,24.45,24.45,45800.0,17.9587,17.9587,17.9294,17.9294,45800.0
2010-03-16 10:30:00,24.45,24.45,24.42,24.43,34000.0,17.9294,17.9294,17.9074,17.9147,34000.0
2010-03-16 10:35:00,24.43,24.43,24.38,24.39,81900.0,17.9147,17.9147,17.8781,17.8854,81900.0
2010-03-16 10:40:00,24.39,24.41,24.37,24.4,38400.0,17.8854,17.9001,17.8707,17.8927,38400.0
2010-03-16 10:45:00,24.4,24.43,24.38,24.38,38100.0,17.8927,17.9147,17.8781,17.8781,38100.0
2010-03-16 10:50:00,24.39,24.39,24.34,24.34,118100.0,17.8854,17.8854,17.8487,17.8487,118100.0
2010-03-16 10:55:00,24.34,24.39,24.34,24.39,53900.0,17.8487,17.8854,17.8487,17.8854,53900.0
2010-03-16 11:00:00,24.39,24.45,24.39,24.43,92600.0,17.8854,17.9294,17.8854,17.9147,92600.0
2010-03-16 11:05:00,24.43,24.45,24.43,24.44,12200.0,17.9147,17.9294,17.9147,17.9221,12200.0
2010-03-16 11:10:00,24.45,24.45,24.43,24.43,21000.0,17.9294,17.9294,17.9147,17.9147,21000.0
2010-03-16 11:15:00,24.43,24.47,24.43,24.46,12900.0,17.9147,17.9441,17.9147,17.9367,12900.0
2010-03-16 11:20:00,24.46,24.48,24.44,24.44,37200.0,17.9367,17.9514,17.9221,17.9221,37200.0
2010-03-16 11:25:00,24.44,24.45,24.44,24.44,15000.0,17.9221,17.9294,17.9221,17.9221,15000.0
2010-03-16 11:30:00,24.44,24.45,24.42,24.45,101800.0,17.9221,17.9294,17.9074,17.9294,101800.0
2010-03-16 11:35:00,24.45,24.46,24.45,24.45,8100.0,17.9294,17.9367,17.9294,17.9294,8100.0
2010-03-16 11:40:00,24.46,24.51,24.46,24.51,52800.0,17.9367,17.9734,17.9367,17.9734,52800.0
2010-03-16 11:45:00,24.5,24.51,24.5,24.5,7200.0,17.9661,17.9734,17.9661,17.9661,7200.0
2010-03-16 11:50:00,24.51,24.53,24.5,24.5,29400.0,17.9734,17.9881,17.9661,17.9661,29400.0
2010-03-16 11:55:00,24.5,24.51,24.5,24.5,16400.0,17.9661,17.9734,17.9661,17.9661,16400.0
2010-03-16 12:00:00,24.5,24.51,24.48,24.48,14900.0,17.9661,17.9734,17.9514,17.9514,14900.0
2010-03-16 12:05:00,24.48,24.49,24.48,24.48,15700.0,17.9514,17.9587,17.9514,17.9514,15700.0
2010-03-16 12:10:00,24.48,24.49,24.48,24.49,5900.0,17.9514,17.9587,17.9514,17.9587,5900.0
2010-03-16 12:15:00,24.48,24.49,24.48,24.49,7900.0,17.9514,17.9587,17.9514,17.9587,7900.0
2010-03-16 12:20:00,24.49,24.49,24.4,24.4,79000.0,17.9587,17.9587,17.8927,17.8927,79000.0
2010-03-16 12:25:00,24.4,24.4,24.39,24.39,7600.0,17.8927,17.8927,17.8854,17.8854,7600.0
2010-03-16 12:30:00,24.4,24.4,24.39,24.39,5500.0,17.8927,17.8927,17.8854,17.8854,5500.0
2010-03-16 12:35:00,24.39,24.4,24.34,24.34,27400.0,17.8854,17.8927,17.8487,17.8487,27400.0
2010-03-16 12:40:00,24.34,24.35,24.33,24.33,95700.0,17.8487,17.8561,17.8414,17.8414,95700.0
2010-03-16 12:45:00,24.33,24.34,24.33,24.33,8700.0,17.8414,17.8487,17.8414,17.8414,8700.0
2010-03-16 12:50:00,24.34,24.34,24.33,24.34,2800.0,17.8487,17.8487,17.8414,17.8487,2800.0
2010-03-16 12:55:00,24.34,24.37,24.33,24.37,22400.0,17.8487,17.8707,17.8414,17.8707,22400.0
2010-03-16 13:00:00,24.38,24.39,24.38,24.38,24800.0,17.8781,17.8854,17.8781,17.8781,24800.0
2010-03-16 13:05:00,24.39,24.39,24.34,24.34,38500.0,17.8854,17.8854,17.8487,17.8487,38500.0
2010-03-16 13:10:00,24.35,24.35,24.33,24.33,10300.0,17.8561,17.8561,17.8414,17.8414,10300.0
2010-03-16 13:15:00,24.34,24.34,24.33,24.33,15000.0,17.8487,17.8487,17.8414,17.8414,15000.0
2010-03-16 13:20:00,24.34,24.34,24.33,24.33,4600.0,17.8487,17.8487,17.8414,17.8414,4600.0
2010-03-16 13:25:00,24.33,24.34,24.33,24.33,18300.0,17.8414,17.8487,17.8414,17.8414,18300.0
2010-03-16 13:30:00,24.33,24.34,24.33,24.33,5600.0,17.8414,17.8487,17.8414,17.8414,5600.0
2010-03-16 13:35:00,24.33,24.34,24.33,24.33,57700.0,17.8414,17.8487,17.8414,17.8414,57700.0
2010-03-16 13:40:00,24.33,24.34,24.31,24.31,31800.0,17.8414,17.8487,17.8267,17.8267,31800.0
2010-03-16 13:45:00,24.31,24.32,24.31,24.31,12000.0,17.8267,17.8341,17.8267,17.8267,12000.0
2010-03-16 13:50:00,24.32,24.33,24.29,24.3,39600.0,17.8341,17.8414,17.8121,17.8194,39600.0
2010-03-16 13:55:00,24.3,24.32,24.29,24.32,27400.0,17.8194,17.8341,17.8121,17.8341,27400.0
2010-03-16 14:00:00,24.31,24.31,24.29,24.29,40800.0,17.8267,17.8267,17.8121,17.8121,40800.0
2010-03-16 14:05:00,24.29,24.32,24.29,24.31,10500.0,17.8121,17.8341,17.8121,17.8267,10500.0
2010-03-16 14:10:00,24.31,24.42,24.31,24.41,37200.0,17.8267,17.9074,17.8267,17.9001,37200.0
2010-03-16 14:15:00,24.42,24.44,24.39,24.43,34700.0,17.9074,17.9221,17.8854,17.9147,34700.0
2010-03-16 14:20:00,24.44,24.49,24.43,24.48,41600.0,17.9221,17.9587,17.9147,17.9514,41600.0
2010-03-16 14:25:00,24.49,24.5,24.47,24.47,102400.0,17.9587,17.9661,17.9441,17.9441,102400.0
2010-03-16 14:30:00,24.47,24.48,24.45,24.45,32200.0,17.9441,17.9514,17.9294,17.9294,32200.0
2010-03-16 14:35:00,24.46,24.46,24.42,24.43,63800.0,17.9367,17.9367,17.9074,17.9147,63800.0
2010-03-16 14:40:00,24.43,24.44,24.41,24.41,38200.0,17.9147,17.9221,17.9001,17.9001,38200.0
2010-03-16 14:45:00,24.41,24.42,24.4,24.4,28400.0,17.9001,17.9074,17.8927,17.8927,28400.0
2010-03-16 14:50:00,24.41,24.46,24.39,24.45,68700.0,17.9001,17.9367,17.8854,17.9294,68700.0
2010-03-16 14:55:00,24.45,24.51,24.44,24.5,67000.0,17.9294,17.9734,17.9221,17.9661,67000.0
2010-03-16 15:00:00,24.5,24.51,24.47,24.48,138500.0,17.9661,17.9734,17.9441,17.9514,138500.0
2010-03-16 15:05:00,24.47,24.51,24.47,24.49,98000.0,17.9441,17.9734,17.9441,17.9587,98000.0
2010-03-16 15:10:00,24.48,24.51,24.47,24.5,41500.0,17.9514,17.9734,17.9441,17.9661,41500.0
2010-03-16 15:15:00,24.5,24.51,24.48,24.5,57600.0,17.9661,17.9734,17.9514,17.9661,57600.0
2010-03-16 15:20:00,24.5,24.5,24.48,24.5,31100.0,17.9661,17.9661,17.9514,17.9661,31100.0
2010-03-16 15:25:00,24.5,24.5,24.49,24.49,41200.0,17.9661,17.9661,17.9587,17.9587,41200.0
2010-03-16 15:30:00,24.49,24.5,24.47,24.49,120000.0,17.9587,17.9661,17.9441,17.9587,120000.0
2010-03-16 15:35:00,24.49,24.5,24.48,24.48,90100.0,17.9587,17.9661,17.9514,17.9514,90100.0
2010-03-16 15:40:00,24.49,24.5,24.46,24.47,130100.0,17.9587,17.9661,17.9367,17.9441,130100.0
2010-03-16 15:45:00,24.47,24.5,24.47,24.49,210300.0,17.9441,17.9661,17.9441,17.9587,210300.0
2010-03-16 15:50:00,24.49,24.54,24.49,24.52,189800.0,17.9587,17.9954,17.9587,17.9807,189800.0
2010-03-16 15:55:00,24.52,24.52,24.48,24.5,282600.0,17.9807,17.9807,17.9514,17.9661,282600.0
2010-03-17 09:30:00,24.56,24.56,24.41,24.5,88200.0,18.0101,18.0101,17.9001,17.9661,88200.0
2010-03-17 09:35:00,24.5,24.5,24.49,24.5,56300.0,17.9661,17.9661,17.9587,17.9661,56300.0
2010-03-17 09:40:00,24.49,24.54,24.49,24.53,42300.0,17.9587,17.9954,17.9587,17.9881,42300.0
2010-03-17 09:45:00,24.53,24.57,24.52,24.55,56400.0,17.9881,18.0174,17.9807,18.0027,56400.0
2010-03-17 09:50:00,24.54,24.58,24.5,24.58,53000.0,17.9954,18.0247,17.9661,18.0247,53000.0
2010-03-17 09:55:00,24.57,24.58,24.53,24.56,20200.0,18.0174,18.0247,17.9881,18.0101,20200.0
2010-03-17 10:00:00,24.55,24.58,24.55,24.56,16700.0,18.0027,18.0247,18.0027,18.0101,16700.0
2010-03-17 10:05:00,24.57,24.61,24.56,24.6,17800.0,18.0174,18.0467,18.0101,18.0394,17800.0
2010-03-17 10:10:00,24.6,24.61,24.56,24.56,36300.0,18.0394,18.0467,18.0101,18.0101,36300.0
2010-03-17 10:15:00,24.56,24.56,24.51,24.51,25700.0,18.0101,18.0101,17.9734,17.9734,25700.0
2010-03-17 10:20:00,24.52,24.52,24.5,24.5,20000.0,17.9807,17.9807,17.9661,17.9661,20000.0
2010-03-17 10:25:00,24.5,24.5,24.48,24.49,13900.0,17.9661,17.9661,17.9514,17.9587,13900.0
2010-03-17 10:30:00,24.49,24.52,24.48,24.49,28500.0,17.9587,17.9807,17.9514,17.9587,28500.0
2010-03-17 10:35:00,24.49,24.5,24.48,24.5,22800.0,17.9587,17.9661,17.9514,17.9661,22800.0
2010-03-17 10:40:00,24.5,24.55,24.5,24.54,29700.0,17.9661,18.0027,17.9661,17.9954,29700.0
2010-03-17 10:45:00,24.54,24.55,24.54,24.55,36400.0,17.9954,18.0027,17.9954,18.0027,36400.0
2010-03-17 10:50:00,24.55,24.55,24.52,24.54,42700.0,18.0027,18.0027,17.9807,17.9954,42700.0
2010-03-17 10:55:00,24.54,24.58,24.53,24.57,76400.0,17.9954,18.0247,17.9881,18.0174,76400.0
2010-03-17 11:00:00,24.58,24.58,24.54,24.55,76900.0,18.0247,18.0247,17.9954,18.0027,76900.0
2010-03-17 11:05:00,24.54,24.55,24.48,24.48,88900.0,17.9954,18.0027,17.9514,17.9514,88900.0
2010-03-17 11:10:00,24.49,24.52,24.48,24.5,147900.0,17.9587,17.9807,17.9514,17.9661,147900.0
2010-03-17 11:15:00,24.5,24.53,24.5,24.53,11200.0,17.9661,17.9881,17.9661,17.9881,11200.0
2010-03-17 11:20:00,24.52,24.55,24.5,24.55,55800.0,17.9807,18.0027,17.9661,18.0027,55800.0
2010-03-17 11:25:00,24.54,24.56,24.52,24.55,103600.0,17.9954,18.0101,17.9807,18.0027,103600.0
2010-03-17 11:30:00,24.54,24.58,24.54,24.57,81000.0,17.9954,18.0247,17.9954,18.0174,81000.0
2010-03-17 11:35:00,24.58,24.62,24.58,24.61,24500.0,18.0247,18.0541,18.0247,18.0467,24500.0
2010-03-17 11:40:00,24.61,24.62,24.59,24.6,57000.0,18.0467,18.0541,18.0321,18.0394,57000.0
2010-03-17 11:45:00,24.6,24.61,24.59,24.6,34900.0,18.0394,18.0467,18.0321,18.0394,34900.0
2010-03-17 11:50:00,24.6,24.61,24.59,24.61,22000.0,18.0394,18.0467,18.0321,18.0467,22000.0
2010-03-17 11:55:00,24.61,24.61,24.57,24.6,135400.0,18.0467,18.0467,18.0174,18.0394,135400.0
2010-03-17 12:00:00,24.6,24.62,24.59,24.61,12700.0,18.0394,18.0541,18.0321,18.0467,12700.0
2010-03-17 12:05:00,24.61,24.62,24.61,24.61,18300.0,18.0467,18.0541,18.0467,18.0467,18300.0
2010-03-17 12:10:00,24.61,24.62,24.6,24.62,56100.0,18.0467,18.0541,18.0394,18.0541,56100.0
2010-03-17 12:15:00,24.61,24.62,24.61,24.61,4600.0,18.0467,18.0541,18.0467,18.0467,4600.0
2010-03-17 12:20:00,24.62,24.62,24.6,24.62,40200.0,18.0541,18.0541,18.0394,18.0541,40200.0
2010-03-17 12:25:00,24.62,24.65,24.6,24.62,63300.0,18.0541,18.0761,18.0394,18.0541,63300.0
2010-03-17 12:30:00,24.62,24.64,24.61,24.64,43200.0,18.0541,18.0687,18.0467,18.0687,43200.0
2010-03-17 12:35:00,24.64,24.64,24.6,24.61,47000.0,18.0687,18.0687,18.0394,18.0467,47000.0
2010-03-17 12:40:00,24.6,24.62,24.57,24.6,168600.0,18.0394,18.0541,18.0174,18.0394,168600.0
2010-03-17 12:45:00,24.6,24.62,24.6,24.61,17900.0,18.0394,18.0541,18.0394,18.0467,17900.0
2010-03-17 12:50:00,24.61,24.62,24.61,24.62,3900.0,18.0467,18.0541,18.0467,18.0541,3900.0
2010-03-17 12:55:00,24.62,24.62,24.59,24.59,21000.0,18.0541,18.0541,18.0321,18.0321,21000.0
2010-03-17 13:00:00,24.59,24.62,24.58,24.6,111300.0,18.0321,18.0541,18.0247,18.0394,111300.0
2010-03-17 13:05:00,24.6,24.62,24.59,24.6,53700.0,18.0394,18.0541,18.0321,18.0394,53700.0
2010-03-17 13:10:00,24.6,24.61,24.59,24.6,16800.0,18.0394,18.0467,18.0321,18.0394,16800.0
2010-03-17 13:15:00,24.6,24.61,24.6,24.6,34200.0,18.0394,18.0467,18.0394,18.0394,34200.0
2010-03-17 13:20:00,24.6,24.61,24.6,24.6,15900.0,18.0394,18.0467,18.0394,18.0394,15900.0
2010-03-17 13:25:00,24.6,24.64,24.6,24.63,18100.0,18.0394,18.0687,18.0394,18.0614,18100.0
2010-03-17 13:30:00,24.63,24.68,24.63,24.67,25300.0,18.0614,18.0981,18.0614,18.0907,25300.0
2010-03-17 13:35:00,24.68,24.7,24.67,24.69,45400.0,18.0981,18.1127,18.0907,18.1054,45400.0
2010-03-17 13:40:00,24.69,24.69,24.62,24.62,69900.0,18.1054,18.1054,18.0541,18.0541,69900.0
2010-03-17 13:45:00,24.62,24.63,24.62,24.63,8600.0,18.0541,18.0614,18.0541,18.0614,8600.0
2010-03-17 13:50:00,24.62,24.63,24.59,24.61,114000.0,18.0541,18.0614,18.0321,18.0467,114000.0
2010-03-17 13:55:00,24.61,24.61,24.58,24.58,126200.0,18.0467,18.0467,18.0247,18.0247,126200.0
2010-03-17 14:00:00,24.58,24.62,24.55,24.6,180300.0,18.0247,18.0541,18.0027,18.0394,180300.0
2010-03-17 14:05:00,24.59,24.61,24.59,24.6,36400.0,18.0321,18.0467,18.0321,18.0394,36400.0
2010-03-17 14:10:00,24.61,24.62,24.58,24.59,54200.0,18.0467,18.0541,18.0247,18.0321,54200.0
2010-03-17 14:15:00,24.6,24.61,24.57,24.6,102000.0,18.0394,18.0467,18.0174,18.0394,102000.0
2010-03-17 14:20:00,24.59,24.61,24.58,24.58,43100.0,18.0321,18.0467,18.0247,18.0247,43100.0
2010-03-17 14:25:00,24.59,24.6,24.56,24.59,41800.0,18.0321,18.0394,18.0101,18.0321,41800.0
2010-03-17 14:30:00,24.6,24.6,24.58,24.6,74800.0,18.0394,18.0394,18.0247,18.0394,74800.0
2010-03-17 14:35:00,24.6,24.61,24.57,24.57,48000.0,18.0394,18.0467,18.0174,18.0174,48000.0
2010-03-17 14:40:00,24.57,24.57,24.55,24.56,19200.0,18.0174,18.0174,18.0027,18.0101,19200.0
2010-03-17 14:45:00,24.55,24.56,24.55,24.55,9300.0,18.0027,18.0101,18.0027,18.0027,9300.0
2010-03-17 14:50:00,24.55,24.56,24.54,24.54,29500.0,18.0027,18.0101,17.9954,17.9954,29500.0
2010-03-17 14:55:00,24.54,24.55,24.5,24.5,96800.0,17.9954,18.0027,17.9661,17.9661,96800.0
2010-03-17 15:00:00,24.51,24.56,24.51,24.55,40200.0,17.9734,18.0101,17.9734,18.0027,40200.0
2010-03-17 15:05:00,24.56,24.58,24.55,24.58,38300.0,18.0101,18.0247,18.0027,18.0247,38300.0
2010-03-17 15:10:00,24.58,24.58,24.56,24.57,58400.0,18.0247,18.0247,18.0101,18.0174,58400.0
2010-03-17 15:15:00,24.58,24.58,24.5,24.51,77600.0,18.0247,18.0247,17.9661,17.9734,77600.0
2010-03-17 15:20:00,24.51,24.53,24.5,24.53,28700.0,17.9734,17.9881,17.9661,17.9881,28700.0
2010-03-17 15:25:00,24.52,24.53,24.51,24.52,33700.0,17.9807,17.9881,17.9734,17.9807,33700.0
2010-03-17 15:30:00,24.53,24.54,24.51,24.51,51400.0,17.9881,17.9954,17.9734,17.9734,51400.0
2010-03-17 15:35:00,24.51,24.54,24.51,24.53,82300.0,17.9734,17.9954,17.9734,17.9881,82300.0
2010-03-17 15:40:00,24.54,24.55,24.5,24.52,102200.0,17.9954,18.0027,17.9661,17.9807,102200.0
2010-03-17 15:45:00,24.52,24.59,24.52,24.58,141700.0,17.9807,18.0321,17.9807,18.0247,141700.0
2010-03-17 15:50:00,24.59,24.61,24.57,24.6,199300.0,18.0321,18.0467,18.0174,18.0394,199300.0
2010-03-17 15:55:00,24.6,24.6,24.57,24.59,235700.0,18.0394,18.0394,18.0174,18.0321,235700.0
2010-03-18 09:30:00,24.56,24.77,24.56,24.62,39400.0,18.0101,18.1641,18.0101,18.0541,39400.0
2010-03-18 09:35:00,24.63,24.64,24.52,24.57,43300.0,18.0614,18.0687,17.9807,18.0174,43300.0
2010-03-18 09:40:00,24.57,24.58,24.47,24.51,51100.0,18.0174,18.0247,17.9441,17.9734,51100.0
2010-03-18 09:45:00,24.52,24.58,24.46,24.46,38600.0,17.9807,18.0247,17.9367,17.9367,38600.0
2010-03-18 09:50:00,24.47,24.56,24.47,24.52,31500.0,17.9441,18.0101,17.9441,17.9807,31500.0
2010-03-18 09:55:00,24.52,24.53,24.52,24.52,9600.0,17.9807,17.9881,17.9807,17.9807,9600.0
2010-03-18 10:00:00,24.53,24.57,24.52,24.55,38100.0,17.9881,18.0174,17.9807,18.0027,38100.0
2010-03-18 10:05:00,24.55,24.56,24.54,24.56,27900.0,18.0027,18.0101,17.9954,18.0101,27900.0
2010-03-18 10:10:00,24.55,24.56,24.54,24.55,23300.0,18.0027,18.0101,17.9954,18.0027,23300.0
2010-03-18 10:15:00,24.55,24.56,24.54,24.56,20300.0,18.0027,18.0101,17.9954,18.0101,20300.0
2010-03-18 10:20:00,24.56,24.63,24.55,24.63,28200.0,18.0101,18.0614,18.0027,18.0614,28200.0
2010-03-18 10:25:00,24.63,24.67,24.63,24.64,42400.0,18.0614,18.0907,18.0614,18.0687,42400.0
2010-03-18 10:30:00,24.65,24.65,24.6,24.6,14100.0,18.0761,18.0761,18.0394,18.0394,14100.0
2010-03-18 10:35:00,24.6,24.61,24.59,24.6,31800.0,18.0394,18.0467,18.0321,18.0394,31800.0
2010-03-18 10:40:00,24.6,24.62,24.6,24.62,18100.0,18.0394,18.0541,18.0394,18.0541,18100.0
2010-03-18 10:45:00,24.61,24.62,24.6,24.6,23400.0,18.0467,18.0541,18.0394,18.0394,23400.0
2010-03-18 10:50:00,24.6,24.61,24.59,24.6,13800.0,18.0394,18.0467,18.0321,18.0394,13800.0
2010-03-18 10:55:00,24.61,24.63,24.6,24.63,15100.0,18.0467,18.0614,18.0394,18.0614,15100.0
2010-03-18 11:00:00,24.63,24.64,24.63,24.63,10100.0,18.0614,18.0687,18.0614,18.0614,10100.0
2010-03-18 11:05:00,24.64,24.65,24.63,24.63,13700.0,18.0687,18.0761,18.0614,18.0614,13700.0
2010-03-18 11:10:00,24.63,24.63,24.62,24.62,13700.0,18.0614,18.0614,18.0541,18.0541,13700.0
2010-03-18 11:15:00,24.62,24.63,24.61,24.63,10800.0,18.0541,18.0614,18.0467,18.0614,10800.0
2010-03-18 11:20:00,24.62,24.64,24.62,24.64,16000.0,18.0541,18.0687,18.0541,18.0687,16000.0
2010-03-18 11:25:00,24.64,24.64,24.61,24.62,36800.0,18.0687,18.0687,18.0467,18.0541,36800.0
2010-03-18 11:30:00,24.62,24.66,24.62,24.62,58000.0,18.0541,18.0834,18.0541,18.0541,58000.0
2010-03-18 11:35:00,24.62,24.63,24.6,24.6,18000.0,18.0541,18.0614,18.0394,18.0394,18000.0
2010-03-18 11:40:00,24.6,24.61,24.59,24.6,96000.0,18.0394,18.0467,18.0321,18.0394,96000.0
2010-03-18 11:45:00,24.6,24.62,24.57,24.62,27100.0,18.0394,18.0541,18.0174,18.0541,27100.0
2010-03-18 11:50:00,24.62,24.62,24.59,24.59,41000.0,18.0541,18.0541,18.0321,18.0321,41000.0
2010-03-18 11:55:00,24.59,24.6,24.57,24.58,30000.0,18.0321,18.0394,18.0174,18.0247,30000.0
2010-03-18 12:00:00,24.59,24.59,24.57,24.58,41200.0,18.0321,18.0321,18.0174,18.0247,41200.0
2010-03-18 12:05:00,24.57,24.6,24.57,24.59,25200.0,18.0174,18.0394,18.0174,18.0321,25200.0
2010-03-18 12:10:00,24.59,24.6,24.58,24.58,17900.0,18.0321,18.0394,18.0247,18.0247,17900.0
2010-03-18 12:15:00,24.58,24.6,24.58,24.6,10500.0,18.0247,18.0394,18.0247,18.0394,10500.0
2010-03-18 12:20:00,24.6,24.61,24.59,24.6,12100.0,18.0394,18.0467,18.0321,18.0394,12100.0
2010-03-18 12:25:00,24.61,24.61,24.59,24.6,13600.0,18.0467,18.0467,18.0321,18.0394,13600.0
2010-03-18 12:30:00,24.61,24.61,24.58,24.58,9600.0,18.0467,18.0467,18.0247,18.0247,9600.0
2010-03-18 12:35:00,24.58,24.59,24.57,24.58,8900.0,18.0247,18.0321,18.0174,18.0247,8900.0
2010-03-18 12:40:00,24.58,24.58,24.57,24.58,15800.0,18.0247,18.0247,18.0174,18.0247,15800.0
2010-03-18 12:45:00,24.58,24.59,24.57,24.58,14800.0,18.0247,18.0321,18.0174,18.0247,14800.0
2010-03-18 12:50:00,24.58,24.58,24.57,24.57,2500.0,18.0247,18.0247,18.0174,18.0174,2500.0
2010-03-18 12:55:00,24.58,24.59,24.57,24.58,62000.0,18.0247,18.0321,18.0174,18.0247,62000.0
2010-03-18 13:00:00,24.58,24.59,24.55,24.56,30100.0,18.0247,18.0321,18.0027,18.0101,30100.0
2010-03-18 13:05:00,24.56,24.57,24.55,24.55,60700.0,18.0101,18.0174,18.0027,18.0027,60700.0
2010-03-18 13:10:00,24.55,24.55,24.54,24.55,7400.0,18.0027,18.0027,17.9954,18.0027,7400.0
2010-03-18 13:15:00,24.55,24.55,24.54,24.54,13800.0,18.0027,18.0027,17.9954,17.9954,13800.0
2010-03-18 13:20:00,24.55,24.55,24.53,24.54,22700.0,18.0027,18.0027,17.9881,17.9954,22700.0
2010-03-18 13:25:00,24.54,24.54,24.53,24.54,7900.0,17.9954,17.9954,17.9881,17.9954,7900.0
2010-03-18 13:30:00,24.54,24.55,24.53,24.54,19100.0,17.9954,18.0027,17.9881,17.9954,19100.0
2010-03-18 13:35:00,24.54,24.55,24.54,24.54,5100.0,17.9954,18.0027,17.9954,17.9954,5100.0
2010-03-18 13:40:00,24.54,24.55,24.53,24.53,10300.0,17.9954,18.0027,17.9881,17.9881,10300.0
2010-03-18 13:45:00,24.53,24.53,24.51,24.51,8100.0,17.9881,17.9881,17.9734,17.9734,8100.0
2010-03-18 13:50:00,24.51,24.52,24.5,24.51,25500.0,17.9734,17.9807,17.9661,17.9734,25500.0
2010-03-18 13:55:00,24.51,24.52,24.5,24.51,18700.0,17.9734,17.9807,17.9661,17.9734,18700.0
2010-03-18 14:00:00,24.52,24.53,24.51,24.51,21600.0,17.9807,17.9881,17.9734,17.9734,21600.0
2010-03-18 14:05:00,24.51,24.53,24.51,24.52,8200.0,17.9734,17.9881,17.9734,17.9807,8200.0
2010-03-18 14:10:00,24.53,24.53,24.52,24.52,4400.0,17.9881,17.9881,17.9807,17.9807,4400.0
2010-03-18 14:15:00,24.53,24.53,24.52,24.52,10100.0,17.9881,17.9881,17.9807,17.9807,10100.0
2010-03-18 14:20:00,24.53,24.53,24.51,24.52,23000.0,17.9881,17.9881,17.9734,17.9807,23000.0
2010-03-18 14:25:00,24.52,24.53,24.52,24.53,2900.0,17.9807,17.9881,17.9807,17.9881,2900.0
2010-03-18 14:30:00,24.52,24.57,24.52,24.56,23400.0,17.9807,18.0174,17.9807,18.0101,23400.0
2010-03-18 14:35:00,24.57,24.58,24.55,24.55,54900.0,18.0174,18.0247,18.0027,18.0027,54900.0
2010-03-18 14:40:00,24.55,24.57,24.55,24.57,36300.0,18.0027,18.0174,18.0027,18.0174,36300.0
2010-03-18 14:45:00,24.56,24.57,24.53,24.53,64000.0,18.0101,18.0174,17.9881,17.9881,64000.0
2010-03-18 14:50:00,24.53,24.54,24.53,24.53,37800.0,17.9881,17.9954,17.9881,17.9881,37800.0
2010-03-18 14:55:00,24.53,24.55,24.53,24.54,21100.0,17.9881,18.0027,17.9881,17.9954,21100.0
2010-03-18 15:00:00,24.54,24.55,24.54,24.55,55500.0,17.9954,18.0027,17.9954,18.0027,55500.0
2010-03-18 15:05:00,24.55,24.56,24.54,24.55,68300.0,18.0027,18.0101,17.9954,18.0027,68300.0
2010-03-18 15:10:00,24.55,24.55,24.54,24.54,32900.0,18.0027,18.0027,17.9954,17.9954,32900.0
2010-03-18 15:15:00,24.55,24.55,24.54,24.55,23900.0,18.0027,18.0027,17.9954,18.0027,23900.0
2010-03-18 15:20:00,24.55,24.57,24.53,24.53,78400.0,18.0027,18.0174,17.9881,17.9881,78400.0
2010-03-18 15:25:00,24.53,24.56,24.53,24.55,66100.0,17.9881,18.0101,17.9881,18.0027,66100.0
2010-03-18 15:30:00,24.55,24.58,24.55,24.57,93900.0,18.0027,18.0247,18.0027,18.0174,93900.0
2010-03-18 15:35:00,24.58,24.6,24.57,24.59,162200.0,18.0247,18.0394,18.0174,18.0321,162200.0
2010-03-18 15:40:00,24.59,24.59,24.56,24.57,118500.0,18.0321,18.0321,18.0101,18.0174,118500.0
2010-03-18 15:45:00,24.58,24.61,24.57,24.59,201600.0,18.0247,18.0467,18.0174,18.0321,201600.0
2010-03-18 15:50:00,24.59,24.61,24.58,24.6,106600.0,18.0321,18.0467,18.0247,18.0394,106600.0
2010-03-18 15:55:00,24.6,24.61,24.58,24.58,182900.0,18.0394,18.0467,18.0247,18.0247,182900.0
2010-03-19 09:30:00,24.64,24.79,24.48,24.64,871500.0,18.0687,18.1787,17.9514,18.0687,871500.0
2010-03-19 09:35:00,24.63,24.68,24.61,24.65,60000.0,18.0614,18.0981,18.0467,18.0761,60000.0
2010-03-19 09:40:00,24.65,24.73,24.64,24.71,75500.0,18.0761,18.1347,18.0687,18.1201,75500.0
2010-03-19 09:45:00,24.7,24.76,24.66,24.67,199200.0,18.1127,18.1567,18.0834,18.0907,199200.0
2010-03-19 09:50:00,24.67,24.68,24.61,24.64,44200.0,18.0907,18.0981,18.0467,18.0687,44200.0
2010-03-19 09:55:00,24.64,24.65,24.63,24.65,19800.0,18.0687,18.0761,18.0614,18.0761,19800.0
2010-03-19 10:00:00,24.65,24.65,24.61,24.61,36400.0,18.0761,18.0761,18.0467,18.0467,36400.0
2010-03-19 10:05:00,24.61,24.62,24.58,24.59,29700.0,18.0467,18.0541,18.0247,18.0321,29700.0
2010-03-19 10:10:00,24.59,24.59,24.56,24.56,28000.0,18.0321,18.0321,18.0101,18.0101,28000.0
2010-03-19 10:15:00,24.56,24.6,24.55,24.6,32100.0,18.0101,18.0394,18.0027,18.0394,32100.0
2010-03-19 10:20:00,24.59,24.6,24.59,24.6,18200.0,18.0321,18.0394,18.0321,18.0394,18200.0
2010-03-19 10:25:00,24.6,24.65,24.6,24.61,75800.0,18.0394,18.0761,18.0394,18.0467,75800.0
2010-03-19 10:30:00,24.62,24.65,24.58,24.64,115200.0,18.0541,18.0761,18.0247,18.0687,115200.0
2010-03-19 10:35:00,24.64,24.67,24.64,24.66,166500.0,18.0687,18.0907,18.0687,18.0834,166500.0
2010-03-19 10:40:00,24.65,24.72,24.64,24.71,111200.0,18.0761,18.1274,18.0687,18.1201,111200.0
2010-03-19 10:45:00,24.71,24.73,24.67,24.7,66000.0,18.1201,18.1347,18.0907,18.1127,66000.0
2010-03-19 10:50:00,24.71,24.71,24.67,24.67,26700.0,18.1201,18.1201,18.0907,18.0907,26700.0
2010-03-19 10:55:00,24.67,24.68,24.66,24.67,27400.0,18.0907,18.0981,18.0834,18.0907,27400.0
2010-03-19 11:00:00,24.66,24.68,24.66,24.68,29500.0,18.0834,18.0981,18.0834,18.0981,29500.0
2010-03-19 11:05:00,24.68,24.68,24.66,24.67,48300.0,18.0981,18.0981,18.0834,18.0907,48300.0
2010-03-19 11:10:00,24.66,24.67,24.62,24.62,27900.0,18.0834,18.0907,18.0541,18.0541,27900.0
2010-03-19 11:15:00,24.62,24.63,24.62,24.62,13300.0,18.0541,18.0614,18.0541,18.0541,13300.0
2010-03-19 11:20:00,24.62,24.64,24.6,24.62,75900.0,18.0541,18.0687,18.0394,18.0541,75900.0
2010-03-19 11:25:00,24.62,24.64,24.59,24.59,21600.0,18.0541,18.0687,18.0321,18.0321,21600.0
2010-03-19 11:30:00,24.6,24.63,24.58,24.62,38700.0,18.0394,18.0614,18.0247,18.0541,38700.0
2010-03-19 11:35:00,24.62,24.68,24.62,24.68,69100.0,18.0541,18.0981,18.0541,18.0981,69100.0
2010-03-19 11:40:00,24.67,24.69,24.65,24.66,43300.0,18.0907,18.1054,18.0761,18.0834,43300.0
2010-03-19 11:45:00,24.65,24.69,24.64,24.64,70100.0,18.0761,18.1054,18.0687,18.0687,70100.0
2010-03-19 11:50:00,24.65,24.66,24.63,24.63,18900.0,18.0761,18.0834,18.0614,18.0614,18900.0
2010-03-19 11:55:00,24.63,24.64,24.62,24.64,27000.0,18.0614,18.0687,18.0541,18.0687,27000.0
2010-03-19 12:00:00,24.64,24.67,24.63,24.66,53500.0,18.0687,18.0907,18.0614,18.0834,53500.0
2010-03-19 12:05:00,24.66,24.69,24.65,24.68,73400.0,18.0834,18.1054,18.0761,18.0981,73400.0
2010-03-19 12:10:00,24.68,24.69,24.64,24.64,15900.0,18.0981,18.1054,18.0687,18.0687,15900.0
2010-03-19 12:15:00,24.64,24.65,24.63,24.63,15700.0,18.0687,18.0761,18.0614,18.0614,15700.0
2010-03-19 12:20:00,24.63,24.63,24.62,24.63,16000.0,18.0614,18.0614,18.0541,18.0614,16000.0
2010-03-19 12:25:00,24.63,24.66,24.62,24.62,41000.0,18.0614,18.0834,18.0541,18.0541,41000.0
2010-03-19 12:30:00,24.62,24.63,24.62,24.63,4900.0,18.0541,18.0614,18.0541,18.0614,4900.0
2010-03-19 12:35:00,24.63,24.63,24.62,24.63,5600.0,18.0614,18.0614,18.0541,18.0614,5600.0
2010-03-19 12:40:00,24.62,24.65,24.62,24.64,29900.0,18.0541,18.0761,18.0541,18.0687,29900.0
2010-03-19 12:45:00,24.64,24.65,24.62,24.64,46700.0,18.0687,18.0761,18.0541,18.0687,46700.0
2010-03-19 12:50:00,24.64,24.66,24.64,24.65,73500.0,18.0687,18.0834,18.0687,18.0761,73500.0
2010-03-19 12:55:00,24.65,24.65,24.64,24.65,8000.0,18.0761,18.0761,18.0687,18.0761,8000.0
2010-03-19 13:00:00,24.65,24.68,24.64,24.66,86700.0,18.0761,18.0981,18.0687,18.0834,86700.0
2010-03-19 13:05:00,24.67,24.68,24.65,24.65,14100.0,18.0907,18.0981,18.0761,18.0761,14100.0
2010-03-19 13:10:00,24.64,24.65,24.64,24.64,15600.0,18.0687,18.0761,18.0687,18.0687,15600.0
2010-03-19 13:15:00,24.64,24.65,24.62,24.62,15800.0,18.0687,18.0761,18.0541,18.0541,15800.0
2010-03-19 13:20:00,24.63,24.63,24.62,24.62,12300.0,18.0614,18.0614,18.0541,18.0541,12300.0
2010-03-19 13:25:00,24.62,24.63,24.62,24.62,8500.0,18.0541,18.0614,18.0541,18.0541,8500.0
2010-03-19 13:30:00,24.63,24.63,24.62,24.63,6900.0,18.0614,18.0614,18.0541,18.0614,6900.0
2010-03-19 13:35:00,24.62,24.63,24.59,24.59,24300.0,18.0541,18.0614,18.0321,18.0321,24300.0
2010-03-19 13:40:00,24.59,24.6,24.59,24.6,9800.0,18.0321,18.0394,18.0321,18.0394,9800.0
2010-03-19 13:45:00,24.6,24.61,24.59,24.61,42600.0,18.0394,18.0467,18.0321,18.0467,42600.0
2010-03-19 13:50:00,24.61,24.63,24.6,24.63,18400.0,18.0467,18.0614,18.0394,18.0614,18400.0
2010-03-19 13:55:00,24.63,24.63,24.62,24.62,12200.0,18.0614,18.0614,18.0541,18.0541,12200.0
2010-03-19 14:00:00,24.62,24.63,24.61,24.62,46400.0,18.0541,18.0614,18.0467,18.0541,46400.0
2010-03-19 14:05:00,24.62,24.63,24.62,24.62,9700.0,18.0541,18.0614,18.0541,18.0541,9700.0
2010-03-19 14:10:00,24.63,24.63,24.61,24.61,25400.0,18.0614,18.0614,18.0467,18.0467,25400.0
2010-03-19 14:15:00,24.61,24.62,24.61,24.62,25200.0,18.0467,18.0541,18.0467,18.0541,25200.0
2010-03-19 14:20:00,24.62,24.62,24.61,24.62,16400.0,18.0541,18.0541,18.0467,18.0541,16400.0
2010-03-19 14:25:00,24.62,24.62,24.61,24.62,27700.0,18.0541,18.0541,18.0467,18.0541,27700.0
2010-03-19 14:30:00,24.62,24.63,24.6,24.62,59200.0,18.0541,18.0614,18.0394,18.0541,59200.0
2010-03-19 14:35:00,24.62,24.63,24.59,24.59,22900.0,18.0541,18.0614,18.0321,18.0321,22900.0
2010-03-19 14:40:00,24.59,24.6,24.58,24.58,10100.0,18.0321,18.0394,18.0247,18.0247,10100.0
2010-03-19 14:45:00,24.59,24.6,24.58,24.6,28900.0,18.0321,18.0394,18.0247,18.0394,28900.0
2010-03-19 14:50:00,24.6,24.61,24.59,24.6,41500.0,18.0394,18.0467,18.0321,18.0394,41500.0
2010-03-19 14:55:00,24.6,24.61,24.59,24.6,40900.0,18.0394,18.0467,18.0321,18.0394,40900.0
2010-03-19 15:00:00,24.6,24.61,24.6,24.6,11400.0,18.0394,18.0467,18.0394,18.0394,11400.0
2010-03-19 15:05:00,24.61,24.61,24.6,24.61,42100.0,18.0467,18.0467,18.0394,18.0467,42100.0
2010-03-19 15:10:00,24.6,24.61,24.6,24.61,28800.0,18.0394,18.0467,18.0394,18.0467,28800.0
2010-03-19 15:15:00,24.61,24.63,24.6,24.63,36100.0,18.0467,18.0614,18.0394,18.0614,36100.0
2010-03-19 15:20:00,24.63,24.63,24.62,24.63,26600.0,18.0614,18.0614,18.0541,18.0614,26600.0
2010-03-19 15:25:00,24.63,24.63,24.59,24.59,78500.0,18.0614,18.0614,18.0321,18.0321,78500.0
2010-03-19 15:30:00,24.59,24.6,24.54,24.54,41400.0,18.0321,18.0394,17.9954,17.9954,41400.0
2010-03-19 15:35:00,24.54,24.56,24.54,24.55,116600.0,17.9954,18.0101,17.9954,18.0027,116600.0
2010-03-19 15:40:00,24.55,24.57,24.53,24.57,76100.0,18.0027,18.0174,17.9881,18.0174,76100.0
2010-03-19 15:45:00,24.56,24.6,24.56,24.6,94400.0,18.0101,18.0394,18.0101,18.0394,94400.0
2010-03-19 15:50:00,24.6,24.61,24.59,24.6,94700.0,18.0394,18.0467,18.0321,18.0394,94700.0
2010-03-19 15:55:00,24.61,24.61,24.58,24.59,413400.0,18.0467,18.0467,18.0247,18.0321,413400.0
2010-03-22 09:30:00,24.07,24.5,24.07,24.41,70000.0,17.6508,17.9661,17.6508,17.9001,70000.0
2010-03-22 09:35:00,24.41,24.41,24.32,24.35,93400.0,17.9001,17.9001,17.8341,17.8561,93400.0
2010-03-22 09:40:00,24.35,24.42,24.34,24.41,97000.0,17.8561,17.9074,17.8487,17.9001,97000.0
2010-03-22 09:45:00,24.42,24.46,24.39,24.4,65700.0,17.9074,17.9367,17.8854,17.8927,65700.0
2010-03-22 09:50:00,24.4,24.41,24.4,24.41,14300.0,17.8927,17.9001,17.8927,17.9001,14300.0
2010-03-22 09:55:00,24.41,24.44,24.4,24.43,68800.0,17.9001,17.9221,17.8927,17.9147,68800.0
2010-03-22 10:00:00,24.44,24.46,24.43,24.43,24000.0,17.9221,17.9367,17.9147,17.9147,24000.0
2010-03-22 10:05:00,24.43,24.5,24.42,24.49,130200.0,17.9147,17.9661,17.9074,17.9587,130200.0
2010-03-22 10:10:00,24.49,24.5,24.49,24.49,33000.0,17.9587,17.9661,17.9587,17.9587,33000.0
2010-03-22 10:15:00,24.5,24.5,24.48,24.49,30300.0,17.9661,17.9661,17.9514,17.9587,30300.0
2010-03-22 10:20:00,24.5,24.52,24.49,24.49,46100.0,17.9661,17.9807,17.9587,17.9587,46100.0
2010-03-22 10:25:00,24.49,24.52,24.49,24.5,32600.0,17.9587,17.9807,17.9587,17.9661,32600.0
2010-03-22 10:30:00,24.5,24.54,24.5,24.5,22800.0,17.9661,17.9954,17.9661,17.9661,22800.0
2010-03-22 10:35:00,24.5,24.51,24.49,24.49,19400.0,17.9661,17.9734,17.9587,17.9587,19400.0
2010-03-22 10:40:00,24.49,24.52,24.49,24.51,37000.0,17.9587,17.9807,17.9587,17.9734,37000.0
2010-03-22 10:45:00,24.51,24.53,24.5,24.52,14200.0,17.9734,17.9881,17.9661,17.9807,14200.0
2010-03-22 10:50:00,24.52,24.54,24.51,24.52,14500.0,17.9807,17.9954,17.9734,17.9807,14500.0
2010-03-22 10:55:00,24.52,24.53,24.51,24.53,15600.0,17.9807,17.9881,17.9734,17.9881,15600.0
2010-03-22 11:00:00,24.53,24.55,24.52,24.52,20900.0,17.9881,18.0027,17.9807,17.9807,20900.0
2010-03-22 11:05:00,24.52,24.53,24.49,24.49,74700.0,17.9807,17.9881,17.9587,17.9587,74700.0
2010-03-22 11:10:00,24.49,24.51,24.49,24.49,120500.0,17.9587,17.9734,17.9587,17.9587,120500.0
2010-03-22 11:15:00,24.5,24.5,24.46,24.46,24800.0,17.9661,17.9661,17.9367,17.9367,24800.0
2010-03-22 11:20:00,24.47,24.47,24.45,24.45,23200.0,17.9441,17.9441,17.9294,17.9294,23200.0
2010-03-22 11:25:00,24.45,24.46,24.45,24.45,15400.0,17.9294,17.9367,17.9294,17.9294,15400.0
2010-03-22 11:30:00,24.45,24.46,24.44,24.45,42400.0,17.9294,17.9367,17.9221,17.9294,42400.0
2010-03-22 11:35:00,24.46,24.46,24.45,24.45,31700.0,17.9367,17.9367,17.9294,17.9294,31700.0
2010-03-22 11:40:00,24.45,24.46,24.45,24.45,4700.0,17.9294,17.9367,17.9294,17.9294,4700.0
2010-03-22 11:45:00,24.45,24.46,24.45,24.45,5700.0,17.9294,17.9367,17.9294,17.9294,5700.0
2010-03-22 11:50:00,24.45,24.46,24.45,24.45,6600.0,17.9294,17.9367,17.9294,17.9294,6600.0
2010-03-22 11:55:00,24.45,24.46,24.45,24.45,7100.0,17.9294,17.9367,17.9294,17.9294,7100.0
2010-03-22 12:00:00,24.45,24.48,24.45,24.46,43900.0,17.9294,17.9514,17.9294,17.9367,43900.0
2010-03-22 12:05:00,24.47,24.47,24.46,24.46,8900.0,17.9441,17.9441,17.9367,17.9367,8900.0
2010-03-22 12:10:00,24.47,24.5,24.46,24.49,31800.0,17.9441,17.9661,17.9367,17.9587,31800.0
2010-03-22 12:15:00,24.5,24.51,24.47,24.47,68700.0,17.9661,17.9734,17.9441,17.9441,68700.0
2010-03-22 12:20:00,24.47,24.48,24.47,24.47,4900.0,17.9441,17.9514,17.9441,17.9441,4900.0
2010-03-22 12:25:00,24.47,24.48,24.47,24.47,6000.0,17.9441,17.9514,17.9441,17.9441,6000.0
2010-03-22 12:30:00,24.47,24.48,24.47,24.47,10000.0,17.9441,17.9514,17.9441,17.9441,10000.0
2010-03-22 12:35:00,24.48,24.48,24.47,24.47,4900.0,17.9514,17.9514,17.9441,17.9441,4900.0
2010-03-22 12:40:00,24.47,24.48,24.45,24.45,43400.0,17.9441,17.9514,17.9294,17.9294,43400.0
2010-03-22 12:45:00,24.44,24.45,24.43,24.43,11000.0,17.9221,17.9294,17.9147,17.9147,11000.0
2010-03-22 12:50:00,24.44,24.47,24.43,24.47,44400.0,17.9221,17.9441,17.9147,17.9441,44400.0
2010-03-22 12:55:00,24.48,24.49,24.48,24.48,6800.0,17.9514,17.9587,17.9514,17.9514,6800.0
2010-03-22 13:00:00,24.49,24.53,24.48,24.52,28100.0,17.9587,17.9881,17.9514,17.9807,28100.0
2010-03-22 13:05:00,24.52,24.52,24.49,24.49,82600.0,17.9807,17.9807,17.9587,17.9587,82600.0
2010-03-22 13:10:00,24.5,24.51,24.49,24.5,11000.0,17.9661,17.9734,17.9587,17.9661,11000.0
2010-03-22 13:15:00,24.5,24.51,24.5,24.5,10700.0,17.9661,17.9734,17.9661,17.9661,10700.0
2010-03-22 13:20:00,24.51,24.51,24.5,24.5,3900.0,17.9734,17.9734,17.9661,17.9661,3900.0
2010-03-22 13:25:00,24.5,24.51,24.49,24.5,26200.0,17.9661,17.9734,17.9587,17.9661,26200.0
2010-03-22 13:30:00,24.49,24.5,24.48,24.49,29900.0,17.9587,17.9661,17.9514,17.9587,29900.0
2010-03-22 13:35:00,24.49,24.5,24.48,24.49,11700.0,17.9587,17.9661,17.9514,17.9587,11700.0
2010-03-22 13:40:00,24.48,24.49,24.48,24.48,3300.0,17.9514,17.9587,17.9514,17.9514,3300.0
2010-03-22 13:45:00,24.49,24.49,24.48,24.48,7500.0,17.9587,17.9587,17.9514,17.9514,7500.0
2010-03-22 13:50:00,24.49,24.49,24.48,24.48,5000.0,17.9587,17.9587,17.9514,17.9514,5000.0
2010-03-22 13:55:00,24.49,24.49,24.48,24.48,5600.0,17.9587,17.9587,17.9514,17.9514,5600.0
2010-03-22 14:00:00,24.48,24.49,24.47,24.47,8200.0,17.9514,17.9587,17.9441,17.9441,8200.0
2010-03-22 14:05:00,24.48,24.48,24.46,24.47,14300.0,17.9514,17.9514,17.9367,17.9441,14300.0
2010-03-22 14:10:00,24.47,24.47,24.46,24.46,5300.0,17.9441,17.9441,17.9367,17.9367,5300.0
2010-03-22 14:15:00,24.46,24.47,24.46,24.46,6900.0,17.9367,17.9441,17.9367,17.9367,6900.0
2010-03-22 14:20:00,24.47,24.47,24.46,24.46,9100.0,17.9441,17.9441,17.9367,17.9367,9100.0
2010-03-22 14:25:00,24.47,24.47,24.46,24.47,6800.0,17.9441,17.9441,17.9367,17.9441,6800.0
2010-03-22 14:30:00,24.47,24.47,24.46,24.46,6700.0,17.9441,17.9441,17.9367,17.9367,6700.0
2010-03-22 14:35:00,24.47,24.5,24.46,24.5,28900.0,17.9441,17.9661,17.9367,17.9661,28900.0
2010-03-22 14:40:00,24.5,24.5,24.49,24.49,5100.0,17.9661,17.9661,17.9587,17.9587,5100.0
2010-03-22 14:45:00,24.49,24.5,24.47,24.49,47100.0,17.9587,17.9661,17.9441,17.9587,47100.0
2010-03-22 14:50:00,24.49,24.5,24.49,24.5,11400.0,17.9587,17.9661,17.9587,17.9661,11400.0
2010-03-22 14:55:00,24.5,24.5,24.49,24.49,15500.0,17.9661,17.9661,17.9587,17.9587,15500.0
2010-03-22 15:00:00,24.49,24.5,24.49,24.5,16000.0,17.9587,17.9661,17.9587,17.9661,16000.0
2010-03-22 15:05:00,24.49,24.5,24.49,24.49,7700.0,17.9587,17.9661,17.9587,17.9587,7700.0
2010-03-22 15:10:00,24.5,24.5,24.48,24.49,17000.0,17.9661,17.9661,17.9514,17.9587,17000.0
2010-03-22 15:15:00,24.49,24.5,24.48,24.49,18600.0,17.9587,17.9661,17.9514,17.9587,18600.0
2010-03-22 15:20:00,24.5,24.5,24.49,24.49,17800.0,17.9661,17.9661,17.9587,17.9587,17800.0
2010-03-22 15:25:00,24.5,24.5,24.49,24.49,15100.0,17.9661,17.9661,17.9587,17.9587,15100.0
2010-03-22 15:30:00,24.5,24.5,24.48,24.48,34100.0,17.9661,17.9661,17.9514,17.9514,34100.0
2010-03-22 15:35:00,24.49,24.5,24.48,24.5,29900.0,17.9587,17.9661,17.9514,17.9661,29900.0
2010-03-22 15:40:00,24.5,24.51,24.49,24.51,36400.0,17.9661,17.9734,17.9587,17.9734,36400.0
2010-03-22 15:45:00,24.51,24.52,24.5,24.52,99100.0,17.9734,17.9807,17.9661,17.9807,99100.0
2010-03-22 15:50:00,24.51,24.52,24.49,24.49,78000.0,17.9734,17.9807,17.9587,17.9587,78000.0
2010-03-22 15:55:00,24.5,24.51,24.48,24.51,134400.0,17.9661,17.9734,17.9514,17.9734,134400.0
2010-03-23 09:30:00,24.53,24.53,24.45,24.5,32900.0,17.9881,17.9881,17.9294,17.9661,32900.0
2010-03-23 09:35:00,24.5,24.51,24.47,24.5,22600.0,17.9661,17.9734,17.9441,17.9661,22600.0
2010-03-23 09:40:00,24.5,24.5,24.44,24.48,14600.0,17.9661,17.9661,17.9221,17.9514,14600.0
2010-03-23 09:45:00,24.47,24.49,24.44,24.48,18200.0,17.9441,17.9587,17.9221,17.9514,18200.0
2010-03-23 09:50:00,24.47,24.49,24.47,24.49,9100.0,17.9441,17.9587,17.9441,17.9587,9100.0
2010-03-23 09:55:00,24.48,24.51,24.48,24.5,20000.0,17.9514,17.9734,17.9514,17.9661,20000.0
2010-03-23 10:00:00,24.5,24.55,24.5,24.54,25400.0,17.9661,18.0027,17.9661,17.9954,25400.0
2010-03-23 10:05:00,24.54,24.55,24.47,24.51,25500.0,17.9954,18.0027,17.9441,17.9734,25500.0
2010-03-23 10:10:00,24.51,24.52,24.51,24.51,5600.0,17.9734,17.9807,17.9734,17.9734,5600.0
2010-03-23 10:15:00,24.51,24.52,24.49,24.49,26600.0,17.9734,17.9807,17.9587,17.9587,26600.0
2010-03-23 10:20:00,24.5,24.5,24.48,24.5,23700.0,17.9661,17.9661,17.9514,17.9661,23700.0
2010-03-23 10:25:00,24.5,24.53,24.5,24.51,21500.0,17.9661,17.9881,17.9661,17.9734,21500.0
2010-03-23 10:30:00,24.51,24.54,24.51,24.53,23200.0,17.9734,17.9954,17.9734,17.9881,23200.0
2010-03-23 10:35:00,24.53,24.54,24.52,24.52,38400.0,17.9881,17.9954,17.9807,17.9807,38400.0
2010-03-23 10:40:00,24.52,24.55,24.52,24.55,28100.0,17.9807,18.0027,17.9807,18.0027,28100.0
2010-03-23 10:45:00,24.55,24.57,24.55,24.55,11400.0,18.0027,18.0174,18.0027,18.0027,11400.0
2010-03-23 10:50:00,24.56,24.56,24.54,24.55,24800.0,18.0101,18.0101,17.9954,18.0027,24800.0
2010-03-23 10:55:00,24.55,24.56,24.54,24.54,40200.0,18.0027,18.0101,17.9954,17.9954,40200.0
2010-03-23 11:00:00,24.55,24.56,24.53,24.55,69700.0,18.0027,18.0101,17.9881,18.0027,69700.0
2010-03-23 11:05:00,24.55,24.56,24.54,24.54,20100.0,18.0027,18.0101,17.9954,17.9954,20100.0
2010-03-23 11:10:00,24.55,24.56,24.54,24.54,17600.0,18.0027,18.0101,17.9954,17.9954,17600.0
2010-03-23 11:15:00,24.55,24.56,24.53,24.56,39000.0,18.0027,18.0101,17.9881,18.0101,39000.0
2010-03-23 11:20:00,24.56,24.56,24.52,24.52,43700.0,18.0101,18.0101,17.9807,17.9807,43700.0
2010-03-23 11:25:00,24.52,24.53,24.51,24.51,7400.0,17.9807,17.9881,17.9734,17.9734,7400.0
2010-03-23 11:30:00,24.51,24.52,24.51,24.51,6000.0,17.9734,17.9807,17.9734,17.9734,6000.0
2010-03-23 11:35:00,24.51,24.53,24.5,24.52,36100.0,17.9734,17.9881,17.9661,17.9807,36100.0
2010-03-23 11:40:00,24.52,24.53,24.5,24.5,10900.0,17.9807,17.9881,17.9661,17.9661,10900.0
2010-03-23 11:45:00,24.5,24.53,24.5,24.53,18800.0,17.9661,17.9881,17.9661,17.9881,18800.0
2010-03-23 11:50:00,24.52,24.54,24.52,24.54,7300.0,17.9807,17.9954,17.9807,17.9954,7300.0
2010-03-23 11:55:00,24.53,24.54,24.53,24.54,7900.0,17.9881,17.9954,17.9881,17.9954,7900.0
2010-03-23 12:00:00,24.53,24.55,24.53,24.53,23100.0,17.9881,18.0027,17.9881,17.9881,23100.0
2010-03-23 12:05:00,24.53,24.55,24.51,24.53,33400.0,17.9881,18.0027,17.9734,17.9881,33400.0
2010-03-23 12:10:00,24.53,24.56,24.53,24.54,48600.0,17.9881,18.0101,17.9881,17.9954,48600.0
2010-03-23 12:15:00,24.55,24.57,24.53,24.54,26900.0,18.0027,18.0174,17.9881,17.9954,26900.0
2010-03-23 12:20:00,24.54,24.56,24.53,24.55,35300.0,17.9954,18.0101,17.9881,18.0027,35300.0
2010-03-23 12:25:00,24.55,24.56,24.55,24.55,7200.0,18.0027,18.0101,18.0027,18.0027,7200.0
2010-03-23 12:30:00,24.56,24.56,24.54,24.54,22800.0,18.0101,18.0101,17.9954,17.9954,22800.0
2010-03-23 12:35:00,24.54,24.56,24.54,24.55,24200.0,17.9954,18.0101,17.9954,18.0027,24200.0
2010-03-23 12:40:00,24.56,24.57,24.55,24.56,20700.0,18.0101,18.0174,18.0027,18.0101,20700.0
2010-03-23 12:45:00,24.57,24.57,24.55,24.55,18100.0,18.0174,18.0174,18.0027,18.0027,18100.0
2010-03-23 12:50:00,24.55,24.55,24.54,24.54,4800.0,18.0027,18.0027,17.9954,17.9954,4800.0
2010-03-23 12:55:00,24.54,24.55,24.53,24.53,7400.0,17.9954,18.0027,17.9881,17.9881,7400.0
2010-03-23 13:00:00,24.52,24.56,24.52,24.55,20100.0,17.9807,18.0101,17.9807,18.0027,20100.0
2010-03-23 13:05:00,24.55,24.57,24.54,24.56,25400.0,18.0027,18.0174,17.9954,18.0101,25400.0
2010-03-23 13:10:00,24.56,24.56,24.52,24.54,77100.0,18.0101,18.0101,17.9807,17.9954,77100.0
2010-03-23 13:15:00,24.54,24.54,24.53,24.54,5900.0,17.9954,17.9954,17.9881,17.9954,5900.0
2010-03-23 13:20:00,24.54,24.55,24.53,24.53,17500.0,17.9954,18.0027,17.9881,17.9881,17500.0
2010-03-23 13:25:00,24.53,24.54,24.53,24.53,3900.0,17.9881,17.9954,17.9881,17.9881,3900.0
2010-03-23 13:30:00,24.53,24.53,24.52,24.52,13100.0,17.9881,17.9881,17.9807,17.9807,13100.0
2010-03-23 13:35:00,24.53,24.53,24.52,24.52,4000.0,17.9881,17.9881,17.9807,17.9807,4000.0
2010-03-23 13:40:00,24.52,24.53,24.51,24.51,14700.0,17.9807,17.9881,17.9734,17.9734,14700.0
2010-03-23 13:45:00,24.51,24.52,24.51,24.51,6900.0,17.9734,17.9807,17.9734,17.9734,6900.0
2010-03-23 13:50:00,24.51,24.52,24.51,24.51,4000.0,17.9734,17.9807,17.9734,17.9734,4000.0
2010-03-23 13:55:00,24.51,24.52,24.49,24.49,14800.0,17.9734,17.9807,17.9587,17.9587,14800.0
2010-03-23 14:00:00,24.5,24.51,24.49,24.51,10800.0,17.9661,17.9734,17.9587,17.9734,10800.0
2010-03-23 14:05:00,24.51,24.51,24.5,24.5,5600.0,17.9734,17.9734,17.9661,17.9661,5600.0
2010-03-23 14:10:00,24.5,24.51,24.5,24.5,6800.0,17.9661,17.9734,17.9661,17.9661,6800.0
2010-03-23 14:15:00,24.5,24.51,24.5,24.5,9900.0,17.9661,17.9734,17.9661,17.9661,9900.0
2010-03-23 14:20:00,24.5,24.51,24.5,24.5,4600.0,17.9661,17.9734,17.9661,17.9661,4600.0
2010-03-23 14:25:00,24.5,24.51,24.5,24.5,19000.0,17.9661,17.9734,17.9661,17.9661,19000.0
2010-03-23 14:30:00,24.5,24.5,24.49,24.49,11000.0,17.9661,17.9661,17.9587,17.9587,11000.0
2010-03-23 14:35:00,24.5,24.5,24.49,24.49,28900.0,17.9661,17.9661,17.9587,17.9587,28900.0
2010-03-23 14:40:00,24.49,24.5,24.49,24.49,12900.0,17.9587,17.9661,17.9587,17.9587,12900.0
2010-03-23 14:45:00,24.5,24.5,24.49,24.49,6900.0,17.9661,17.9661,17.9587,17.9587,6900.0
2010-03-23 14:50:00,24.5,24.5,24.49,24.5,17000.0,17.9661,17.9661,17.9587,17.9661,17000.0
2010-03-23 14:55:00,24.49,24.5,24.49,24.5,6800.0,17.9587,17.9661,17.9587,17.9661,6800.0
2010-03-23 15:00:00,24.5,24.5,24.49,24.49,59100.0,17.9661,17.9661,17.9587,17.9587,59100.0
2010-03-23 15:05:00,24.49,24.5,24.49,24.5,56500.0,17.9587,17.9661,17.9587,17.9661,56500.0
2010-03-23 15:10:00,24.49,24.53,24.49,24.53,75000.0,17.9587,17.9881,17.9587,17.9881,75000.0
2010-03-23 15:15:00,24.52,24.53,24.52,24.53,24400.0,17.9807,17.9881,17.9807,17.9881,24400.0
2010-03-23 15:20:00,24.53,24.57,24.53,24.56,81500.0,17.9881,18.0174,17.9881,18.0101,81500.0
2010-03-23 15:25:00,24.56,24.56,24.55,24.55,67600.0,18.0101,18.0101,18.0027,18.0027,67600.0
2010-03-23 15:30:00,24.55,24.56,24.55,24.56,12700.0,18.0027,18.0101,18.0027,18.0101,12700.0
2010-03-23 15:35:00,24.56,24.63,24.55,24.6,174200.0,18.0101,18.0614,18.0027,18.0394,174200.0
2010-03-23 15:40:00,24.6,24.63,24.6,24.62,40400.0,18.0394,18.0614,18.0394,18.0541,40400.0
2010-03-23 15:45:00,24.63,24.66,24.62,24.66,74300.0,18.0614,18.0834,18.0541,18.0834,74300.0
2010-03-23 15:50:00,24.66,24.66,24.62,24.63,152400.0,18.0834,18.0834,18.0541,18.0614,152400.0
2010-03-23 15:55:00,24.62,24.63,24.6,24.61,239600.0,18.0541,18.0614,18.0394,18.0467,239600.0
2010-03-24 09:30:00,24.59,24.59,24.46,24.46,38300.0,18.0321,18.0321,17.9367,17.9367,38300.0
2010-03-24 09:35:00,24.47,24.53,24.47,24.51,36200.0,17.9441,17.9881,17.9441,17.9734,36200.0
2010-03-24 09:40:00,24.52,24.52,24.49,24.52,19800.0,17.9807,17.9807,17.9587,17.9807,19800.0
2010-03-24 09:45:00,24.52,24.53,24.51,24.53,26000.0,17.9807,17.9881,17.9734,17.9881,26000.0
2010-03-24 09:50:00,24.53,24.54,24.5,24.5,34200.0,17.9881,17.9954,17.9661,17.9661,34200.0
2010-03-24 09:55:00,24.51,24.56,24.47,24.54,52800.0,17.9734,18.0101,17.9441,17.9954,52800.0
2010-03-24 10:00:00,24.55,24.55,24.5,24.54,48500.0,18.0027,18.0027,17.9661,17.9954,48500.0
2010-03-24 10:05:00,24.54,24.55,24.53,24.55,28800.0,17.9954,18.0027,17.9881,18.0027,28800.0
2010-03-24 10:10:00,24.55,24.58,24.55,24.56,32600.0,18.0027,18.0247,18.0027,18.0101,32600.0
2010-03-24 10:15:00,24.55,24.56,24.54,24.55,11900.0,18.0027,18.0101,17.9954,18.0027,11900.0
2010-03-24 10:20:00,24.55,24.58,24.53,24.54,37100.0,18.0027,18.0247,17.9881,17.9954,37100.0
2010-03-24 10:25:00,24.54,24.54,24.5,24.5,17100.0,17.9954,17.9954,17.9661,17.9661,17100.0
2010-03-24 10:30:00,24.5,24.54,24.46,24.54,119000.0,17.9661,17.9954,17.9367,17.9954,119000.0
2010-03-24 10:35:00,24.54,24.55,24.53,24.53,30400.0,17.9954,18.0027,17.9881,17.9881,30400.0
2010-03-24 10:40:00,24.54,24.54,24.5,24.53,38800.0,17.9954,17.9954,17.9661,17.9881,38800.0
2010-03-24 10:45:00,24.52,24.54,24.52,24.54,22300.0,17.9807,17.9954,17.9807,17.9954,22300.0
2010-03-24 10:50:00,24.54,24.59,24.54,24.58,90400.0,17.9954,18.0321,17.9954,18.0247,90400.0
2010-03-24 10:55:00,24.58,24.59,24.57,24.57,16200.0,18.0247,18.0321,18.0174,18.0174,16200.0
2010-03-24 11:00:00,24.58,24.6,24.56,24.59,69200.0,18.0247,18.0394,18.0101,18.0321,69200.0
2010-03-24 11:05:00,24.59,24.6,24.57,24.59,59400.0,18.0321,18.0394,18.0174,18.0321,59400.0
2010-03-24 11:10:00,24.59,24.6,24.58,24.58,38000.0,18.0321,18.0394,18.0247,18.0247,38000.0
2010-03-24 11:15:00,24.58,24.6,24.56,24.59,78100.0,18.0247,18.0394,18.0101,18.0321,78100.0
2010-03-24 11:20:00,24.58,24.6,24.58,24.59,17600.0,18.0247,18.0394,18.0247,18.0321,17600.0
2010-03-24 11:25:00,24.59,24.6,24.58,24.58,13000.0,18.0321,18.0394,18.0247,18.0247,13000.0
2010-03-24 11:30:00,24.58,24.6,24.58,24.6,29800.0,18.0247,18.0394,18.0247,18.0394,29800.0
2010-03-24 11:35:00,24.6,24.61,24.59,24.6,22900.0,18.0394,18.0467,18.0321,18.0394,22900.0
2010-03-24 11:40:00,24.59,24.6,24.59,24.59,20300.0,18.0321,18.0394,18.0321,18.0321,20300.0
2010-03-24 11:45:00,24.59,24.59,24.57,24.57,12600.0,18.0321,18.0321,18.0174,18.0174,12600.0
2010-03-24 11:50:00,24.57,24.6,24.57,24.6,37300.0,18.0174,18.0394,18.0174,18.0394,37300.0
2010-03-24 11:55:00,24.6,24.63,24.59,24.63,45300.0,18.0394,18.0614,18.0321,18.0614,45300.0
2010-03-24 12:00:00,24.63,24.66,24.63,24.65,27200.0,18.0614,18.0834,18.0614,18.0761,27200.0
2010-03-24 12:05:00,24.65,24.65,24.62,24.62,10700.0,18.0761,18.0761,18.0541,18.0541,10700.0
2010-03-24 12:10:00,24.63,24.63,24.6,24.6,11900.0,18.0614,18.0614,18.0394,18.0394,11900.0
2010-03-24 12:15:00,24.59,24.6,24.58,24.58,5900.0,18.0321,18.0394,18.0247,18.0247,5900.0
2010-03-24 12:20:00,24.58,24.61,24.58,24.6,25900.0,18.0247,18.0467,18.0247,18.0394,25900.0
2010-03-24 12:25:00,24.6,24.64,24.6,24.64,23900.0,18.0394,18.0687,18.0394,18.0687,23900.0
2010-03-24 12:30:00,24.63,24.65,24.61,24.61,18700.0,18.0614,18.0761,18.0467,18.0467,18700.0
2010-03-24 12:35:00,24.61,24.64,24.61,24.63,22400.0,18.0467,18.0687,18.0467,18.0614,22400.0
2010-03-24 12:40:00,24.62,24.63,24.61,24.61,10100.0,18.0541,18.0614,18.0467,18.0467,10100.0
2010-03-24 12:45:00,24.62,24.62,24.61,24.61,6600.0,18.0541,18.0541,18.0467,18.0467,6600.0
2010-03-24 12:50:00,24.62,24.63,24.61,24.63,15700.0,18.0541,18.0614,18.0467,18.0614,15700.0
2010-03-24 12:55:00,24.62,24.63,24.6,24.61,20800.0,18.0541,18.0614,18.0394,18.0467,20800.0
2010-03-24 13:00:00,24.61,24.61,24.58,24.58,63200.0,18.0467,18.0467,18.0247,18.0247,63200.0
2010-03-24 13:05:00,24.58,24.6,24.56,24.6,55100.0,18.0247,18.0394,18.0101,18.0394,55100.0
2010-03-24 13:10:00,24.59,24.62,24.59,24.61,9800.0,18.0321,18.0541,18.0321,18.0467,9800.0
2010-03-24 13:15:00,24.6,24.61,24.57,24.58,41100.0,18.0394,18.0467,18.0174,18.0247,41100.0
2010-03-24 13:20:00,24.57,24.6,24.56,24.59,17600.0,18.0174,18.0394,18.0101,18.0321,17600.0
2010-03-24 13:25:00,24.59,24.6,24.59,24.6,17600.0,18.0321,18.0394,18.0321,18.0394,17600.0
2010-03-24 13:30:00,24.6,24.61,24.6,24.61,14000.0,18.0394,18.0467,18.0394,18.0467,14000.0
2010-03-24 13:35:00,24.6,24.62,24.6,24.61,27400.0,18.0394,18.0541,18.0394,18.0467,27400.0
2010-03-24 13:40:00,24.6,24.61,24.58,24.58,13600.0,18.0394,18.0467,18.0247,18.0247,13600.0
2010-03-24 13:45:00,24.58,24.58,24.53,24.54,20400.0,18.0247,18.0247,17.9881,17.9954,20400.0
2010-03-24 13:50:00,24.54,24.56,24.52,24.54,43200.0,17.9954,18.0101,17.9807,17.9954,43200.0
2010-03-24 13:55:00,24.54,24.58,24.51,24.54,74000.0,17.9954,18.0247,17.9734,17.9954,74000.0
2010-03-24 14:00:00,24.54,24.55,24.51,24.51,31000.0,17.9954,18.0027,17.9734,17.9734,31000.0
2010-03-24 14:05:00,24.51,24.55,24.5,24.55,36400.0,17.9734,18.0027,17.9661,18.0027,36400.0
2010-03-24 14:10:00,24.52,24.54,24.52,24.54,19900.0,17.9807,17.9954,17.9807,17.9954,19900.0
2010-03-24 14:15:00,24.54,24.55,24.53,24.53,26900.0,17.9954,18.0027,17.9881,17.9881,26900.0
2010-03-24 14:20:00,24.52,24.57,24.52,24.55,73600.0,17.9807,18.0174,17.9807,18.0027,73600.0
2010-03-24 14:25:00,24.55,24.56,24.54,24.55,18500.0,18.0027,18.0101,17.9954,18.0027,18500.0
2010-03-24 14:30:00,24.55,24.55,24.52,24.52,11600.0,18.0027,18.0027,17.9807,17.9807,11600.0
2010-03-24 14:35:00,24.52,24.53,24.51,24.51,27300.0,17.9807,17.9881,17.9734,17.9734,27300.0
2010-03-24 14:40:00,24.51,24.52,24.51,24.51,13900.0,17.9734,17.9807,17.9734,17.9734,13900.0
2010-03-24 14:45:00,24.52,24.54,24.51,24.51,45900.0,17.9807,17.9954,17.9734,17.9734,45900.0
2010-03-24 14:50:00,24.51,24.52,24.51,24.52,12900.0,17.9734,17.9807,17.9734,17.9807,12900.0
2010-03-24 14:55:00,24.51,24.52,24.48,24.5,28300.0,17.9734,17.9807,17.9514,17.9661,28300.0
2010-03-24 15:00:00,24.5,24.53,24.48,24.52,82100.0,17.9661,17.9881,17.9514,17.9807,82100.0
2010-03-24 15:05:00,24.52,24.53,24.52,24.52,19900.0,17.9807,17.9881,17.9807,17.9807,19900.0
2010-03-24 15:10:00,24.51,24.52,24.45,24.47,51000.0,17.9734,17.9807,17.9294,17.9441,51000.0
2010-03-24 15:15:00,24.48,24.52,24.48,24.5,48400.0,17.9514,17.9807,17.9514,17.9661,48400.0
2010-03-24 15:20:00,24.5,24.53,24.49,24.53,46400.0,17.9661,17.9881,17.9587,17.9881,46400.0
2010-03-24 15:25:00,24.53,24.53,24.5,24.51,25000.0,17.9881,17.9881,17.9661,17.9734,25000.0
2010-03-24 15:30:00,24.51,24.53,24.49,24.53,83700.0,17.9734,17.9881,17.9587,17.9881,83700.0
2010-03-24 15:35:00,24.53,24.55,24.51,24.51,57000.0,17.9881,18.0027,17.9734,17.9734,57000.0
2010-03-24 15:40:00,24.51,24.52,24.49,24.51,85500.0,17.9734,17.9807,17.9587,17.9734,85500.0
2010-03-24 15:45:00,24.5,24.51,24.47,24.47,56500.0,17.9661,17.9734,17.9441,17.9441,56500.0
2010-03-24 15:50:00,24.47,24.48,24.47,24.48,32300.0,17.9441,17.9514,17.9441,17.9514,32300.0
2010-03-24 15:55:00,24.48,24.49,24.46,24.49,144900.0,17.9514,17.9587,17.9367,17.9587,144900.0
2010-03-25 09:30:00,24.39,24.54,24.38,24.49,73200.0,17.8854,17.9954,17.8781,17.9587,73200.0
2010-03-25 09:35:00,24.49,24.49,24.43,24.49,72400.0,17.9587,17.9587,17.9147,17.9587,72400.0
2010-03-25 09:40:00,24.49,24.55,24.48,24.55,46700.0,17.9587,18.0027,17.9514,18.0027,46700.0
2010-03-25 09:45:00,24.55,24.57,24.54,24.55,61500.0,18.0027,18.0174,17.9954,18.0027,61500.0
2010-03-25 09:50:00,24.56,24.56,24.54,24.54,18800.0,18.0101,18.0101,17.9954,17.9954,18800.0
2010-03-25 09:55:00,24.54,24.55,24.52,24.53,31800.0,17.9954,18.0027,17.9807,17.9881,31800.0
2010-03-25 10:00:00,24.53,24.55,24.53,24.55,28600.0,17.9881,18.0027,17.9881,18.0027,28600.0
2010-03-25 10:05:00,24.54,24.56,24.52,24.56,62700.0,17.9954,18.0101,17.9807,18.0101,62700.0
2010-03-25 10:10:00,24.56,24.61,24.55,24.6,53900.0,18.0101,18.0467,18.0027,18.0394,53900.0
2010-03-25 10:15:00,24.6,24.6,24.58,24.59,33300.0,18.0394,18.0394,18.0247,18.0321,33300.0
2010-03-25 10:20:00,24.59,24.6,24.56,24.58,55500.0,18.0321,18.0394,18.0101,18.0247,55500.0
2010-03-25 10:25:00,24.58,24.59,24.54,24.54,28400.0,18.0247,18.0321,17.9954,17.9954,28400.0
2010-03-25 10:30:00,24.55,24.56,24.54,24.56,33400.0,18.0027,18.0101,17.9954,18.0101,33400.0
2010-03-25 10:35:00,24.55,24.58,24.54,24.57,45800.0,18.0027,18.0247,17.9954,18.0174,45800.0
2010-03-25 10:40:00,24.57,24.61,24.57,24.6,47200.0,18.0174,18.0467,18.0174,18.0394,47200.0
2010-03-25 10:45:00,24.59,24.61,24.58,24.6,51100.0,18.0321,18.0467,18.0247,18.0394,51100.0
2010-03-25 10:50:00,24.6,24.61,24.58,24.58,13400.0,18.0394,18.0467,18.0247,18.0247,13400.0
2010-03-25 10:55:00,24.59,24.59,24.58,24.58,10100.0,18.0321,18.0321,18.0247,18.0247,10100.0
2010-03-25 11:00:00,24.58,24.59,24.58,24.58,18000.0,18.0247,18.0321,18.0247,18.0247,18000.0
2010-03-25 11:05:00,24.58,24.59,24.58,24.58,11400.0,18.0247,18.0321,18.0247,18.0247,11400.0
2010-03-25 11:10:00,24.58,24.65,24.58,24.65,53100.0,18.0247,18.0761,18.0247,18.0761,53100.0
2010-03-25 11:15:00,24.65,24.66,24.61,24.65,48600.0,18.0761,18.0834,18.0467,18.0761,48600.0
2010-03-25 11:20:00,24.64,24.66,24.62,24.62,51300.0,18.0687,18.0834,18.0541,18.0541,51300.0
2010-03-25 11:25:00,24.62,24.64,24.62,24.64,39500.0,18.0541,18.0687,18.0541,18.0687,39500.0
2010-03-25 11:30:00,24.64,24.75,24.64,24.75,79800.0,18.0687,18.1494,18.0687,18.1494,79800.0
2010-03-25 11:35:00,24.74,24.74,24.7,24.7,40500.0,18.1421,18.1421,18.1127,18.1127,40500.0
2010-03-25 11:40:00,24.7,24.72,24.7,24.72,35200.0,18.1127,18.1274,18.1127,18.1274,35200.0
2010-03-25 11:45:00,24.72,24.72,24.7,24.71,28400.0,18.1274,18.1274,18.1127,18.1201,28400.0
2010-03-25 11:50:00,24.7,24.71,24.67,24.68,79200.0,18.1127,18.1201,18.0907,18.0981,79200.0
2010-03-25 11:55:00,24.69,24.7,24.68,24.69,33000.0,18.1054,18.1127,18.0981,18.1054,33000.0
2010-03-25 12:00:00,24.69,24.69,24.67,24.68,20400.0,18.1054,18.1054,18.0907,18.0981,20400.0
2010-03-25 12:05:00,24.68,24.7,24.67,24.69,31300.0,18.0981,18.1127,18.0907,18.1054,31300.0
2010-03-25 12:10:00,24.7,24.7,24.68,24.69,20300.0,18.1127,18.1127,18.0981,18.1054,20300.0
2010-03-25 12:15:00,24.69,24.7,24.67,24.69,37800.0,18.1054,18.1127,18.0907,18.1054,37800.0
2010-03-25 12:20:00,24.69,24.7,24.69,24.69,12400.0,18.1054,18.1127,18.1054,18.1054,12400.0
2010-03-25 12:25:00,24.69,24.7,24.69,24.69,5900.0,18.1054,18.1127,18.1054,18.1054,5900.0
2010-03-25 12:30:00,24.69,24.72,24.69,24.72,44000.0,18.1054,18.1274,18.1054,18.1274,44000.0
2010-03-25 12:35:00,24.72,24.72,24.7,24.7,13100.0,18.1274,18.1274,18.1127,18.1127,13100.0
2010-03-25 12:40:00,24.71,24.71,24.7,24.7,33000.0,18.1201,18.1201,18.1127,18.1127,33000.0
2010-03-25 12:45:00,24.7,24.71,24.68,24.68,63800.0,18.1127,18.1201,18.0981,18.0981,63800.0
2010-03-25 12:50:00,24.68,24.7,24.66,24.7,75300.0,18.0981,18.1127,18.0834,18.1127,75300.0
2010-03-25 12:55:00,24.69,24.69,24.66,24.67,30800.0,18.1054,18.1054,18.0834,18.0907,30800.0
2010-03-25 13:00:00,24.66,24.69,24.65,24.67,74600.0,18.0834,18.1054,18.0761,18.0907,74600.0
2010-03-25 13:05:00,24.67,24.72,24.66,24.71,75000.0,18.0907,18.1274,18.0834,18.1201,75000.0
2010-03-25 13:10:00,24.7,24.72,24.7,24.71,35500.0,18.1127,18.1274,18.1127,18.1201,35500.0
2010-03-25 13:15:00,24.71,24.72,24.7,24.72,11000.0,18.1201,18.1274,18.1127,18.1274,11000.0
2010-03-25 13:20:00,24.72,24.72,24.71,24.71,7700.0,18.1274,18.1274,18.1201,18.1201,7700.0
2010-03-25 13:25:00,24.71,24.72,24.69,24.69,20700.0,18.1201,18.1274,18.1054,18.1054,20700.0
2010-03-25 13:30:00,24.69,24.7,24.66,24.7,49500.0,18.1054,18.1127,18.0834,18.1127,49500.0
2010-03-25 13:35:00,24.71,24.72,24.7,24.71,25100.0,18.1201,18.1274,18.1127,18.1201,25100.0
2010-03-25 13:40:00,24.7,24.71,24.68,24.68,20700.0,18.1127,18.1201,18.0981,18.0981,20700.0
2010-03-25 13:45:00,24.68,24.72,24.67,24.68,35900.0,18.0981,18.1274,18.0907,18.0981,35900.0
2010-03-25 13:50:00,24.69,24.72,24.66,24.67,61000.0,18.1054,18.1274,18.0834,18.0907,61000.0
2010-03-25 13:55:00,24.68,24.69,24.66,24.69,41200.0,18.0981,18.1054,18.0834,18.1054,41200.0
2010-03-25 14:00:00,24.68,24.69,24.67,24.67,11500.0,18.0981,18.1054,18.0907,18.0907,11500.0
2010-03-25 14:05:00,24.67,24.7,24.67,24.68,46500.0,18.0907,18.1127,18.0907,18.0981,46500.0
2010-03-25 14:10:00,24.68,24.68,24.66,24.67,30500.0,18.0981,18.0981,18.0834,18.0907,30500.0
2010-03-25 14:15:00,24.68,24.71,24.66,24.7,22100.0,18.0981,18.1201,18.0834,18.1127,22100.0
2010-03-25 14:20:00,24.7,24.71,24.65,24.65,21100.0,18.1127,18.1201,18.0761,18.0761,21100.0
2010-03-25 14:25:00,24.66,24.67,24.62,24.65,52100.0,18.0834,18.0907,18.0541,18.0761,52100.0
2010-03-25 14:30:00,24.64,24.65,24.6,24.62,40600.0,18.0687,18.0761,18.0394,18.0541,40600.0
2010-03-25 14:35:00,24.62,24.65,24.6,24.65,44100.0,18.0541,18.0761,18.0394,18.0761,44100.0
2010-03-25 14:40:00,24.65,24.65,24.61,24.62,56900.0,18.0761,18.0761,18.0467,18.0541,56900.0
2010-03-25 14:45:00,24.62,24.62,24.57,24.57,27600.0,18.0541,18.0541,18.0174,18.0174,27600.0
2010-03-25 14:50:00,24.57,24.59,24.56,24.59,62900.0,18.0174,18.0321,18.0101,18.0321,62900.0
2010-03-25 14:55:00,24.58,24.59,24.54,24.56,75200.0,18.0247,18.0321,17.9954,18.0101,75200.0
2010-03-25 15:00:00,24.55,24.59,24.55,24.59,33300.0,18.0027,18.0321,18.0027,18.0321,33300.0
2010-03-25 15:05:00,24.58,24.6,24.58,24.59,38800.0,18.0247,18.0394,18.0247,18.0321,38800.0
2010-03-25 15:10:00,24.59,24.6,24.58,24.59,27100.0,18.0321,18.0394,18.0247,18.0321,27100.0
2010-03-25 15:15:00,24.59,24.6,24.59,24.59,7300.0,18.0321,18.0394,18.0321,18.0321,7300.0
2010-03-25 15:20:00,24.59,24.6,24.59,24.59,11700.0,18.0321,18.0394,18.0321,18.0321,11700.0
2010-03-25 15:25:00,24.59,24.6,24.59,24.59,37100.0,18.0321,18.0394,18.0321,18.0321,37100.0
2010-03-25 15:30:00,24.59,24.6,24.55,24.57,67800.0,18.0321,18.0394,18.0027,18.0174,67800.0
2010-03-25 15:35:00,24.56,24.57,24.55,24.55,66500.0,18.0101,18.0174,18.0027,18.0027,66500.0
2010-03-25 15:40:00,24.55,24.56,24.53,24.56,91700.0,18.0027,18.0101,17.9881,18.0101,91700.0
2010-03-25 15:45:00,24.55,24.55,24.49,24.49,118200.0,18.0027,18.0027,17.9587,17.9587,118200.0
2010-03-25 15:50:00,24.49,24.52,24.48,24.49,109100.0,17.9587,17.9807,17.9514,17.9587,109100.0
2010-03-25 15:55:00,24.49,24.5,24.46,24.47,168100.0,17.9587,17.9661,17.9367,17.9441,168100.0
2010-03-26 09:30:00,24.53,24.55,24.45,24.51,47600.0,17.9881,18.0027,17.9294,17.9734,47600.0
2010-03-26 09:35:00,24.52,24.54,24.47,24.51,18700.0,17.9807,17.9954,17.9441,17.9734,18700.0
2010-03-26 09:40:00,24.5,24.53,24.5,24.51,33800.0,17.9661,17.9881,17.9661,17.9734,33800.0
2010-03-26 09:45:00,24.51,24.54,24.48,24.54,43300.0,17.9734,17.9954,17.9514,17.9954,43300.0
2010-03-26 09:50:00,24.54,24.55,24.53,24.54,8700.0,17.9954,18.0027,17.9881,17.9954,8700.0
2010-03-26 09:55:00,24.54,24.56,24.53,24.54,23800.0,17.9954,18.0101,17.9881,17.9954,23800.0
2010-03-26 10:00:00,24.55,24.59,24.53,24.57,26000.0,18.0027,18.0321,17.9881,18.0174,26000.0
2010-03-26 10:05:00,24.57,24.58,24.57,24.58,16800.0,18.0174,18.0247,18.0174,18.0247,16800.0
2010-03-26 10:10:00,24.58,24.61,24.57,24.6,9900.0,18.0247,18.0467,18.0174,18.0394,9900.0
2010-03-26 10:15:00,24.6,24.63,24.6,24.63,14400.0,18.0394,18.0614,18.0394,18.0614,14400.0
2010-03-26 10:20:00,24.63,24.65,24.61,24.62,18500.0,18.0614,18.0761,18.0467,18.0541,18500.0
2010-03-26 10:25:00,24.61,24.62,24.59,24.61,16200.0,18.0467,18.0541,18.0321,18.0467,16200.0
2010-03-26 10:30:00,24.61,24.67,24.61,24.64,30000.0,18.0467,18.0907,18.0467,18.0687,30000.0
2010-03-26 10:35:00,24.64,24.64,24.59,24.62,23800.0,18.0687,18.0687,18.0321,18.0541,23800.0
2010-03-26 10:40:00,24.62,24.62,24.59,24.6,29500.0,18.0541,18.0541,18.0321,18.0394,29500.0
2010-03-26 10:45:00,24.61,24.63,24.59,24.63,27400.0,18.0467,18.0614,18.0321,18.0614,27400.0
2010-03-26 10:50:00,24.63,24.65,24.63,24.63,13100.0,18.0614,18.0761,18.0614,18.0614,13100.0
2010-03-26 10:55:00,24.63,24.65,24.62,24.64,59700.0,18.0614,18.0761,18.0541,18.0687,59700.0
2010-03-26 11:00:00,24.63,24.64,24.59,24.59,50300.0,18.0614,18.0687,18.0321,18.0321,50300.0
2010-03-26 11:05:00,24.6,24.61,24.59,24.59,28700.0,18.0394,18.0467,18.0321,18.0321,28700.0
2010-03-26 11:10:00,24.6,24.6,24.59,24.6,3700.0,18.0394,18.0394,18.0321,18.0394,3700.0
2010-03-26 11:15:00,24.59,24.64,24.59,24.62,25400.0,18.0321,18.0687,18.0321,18.0541,25400.0
2010-03-26 11:20:00,24.62,24.62,24.61,24.61,6700.0,18.0541,18.0541,18.0467,18.0467,6700.0
2010-03-26 11:25:00,24.61,24.64,24.61,24.61,15200.0,18.0467,18.0687,18.0467,18.0467,15200.0
2010-03-26 11:30:00,24.61,24.65,24.61,24.64,21700.0,18.0467,18.0761,18.0467,18.0687,21700.0
2010-03-26 11:35:00,24.64,24.65,24.62,24.62,8800.0,18.0687,18.0761,18.0541,18.0541,8800.0
2010-03-26 11:40:00,24.62,24.62,24.58,24.6,40700.0,18.0541,18.0541,18.0247,18.0394,40700.0
2010-03-26 11:45:00,24.6,24.6,24.59,24.59,6000.0,18.0394,18.0394,18.0321,18.0321,6000.0
2010-03-26 11:50:00,24.59,24.6,24.59,24.59,4800.0,18.0321,18.0394,18.0321,18.0321,4800.0
2010-03-26 11:55:00,24.59,24.6,24.56,24.56,16200.0,18.0321,18.0394,18.0101,18.0101,16200.0
2010-03-26 12:00:00,24.57,24.58,24.55,24.58,38400.0,18.0174,18.0247,18.0027,18.0247,38400.0
2010-03-26 12:05:00,24.58,24.59,24.58,24.58,3200.0,18.0247,18.0321,18.0247,18.0247,3200.0
2010-03-26 12:10:00,24.59,24.6,24.58,24.6,12000.0,18.0321,18.0394,18.0247,18.0394,12000.0
2010-03-26 12:15:00,24.6,24.6,24.59,24.6,5900.0,18.0394,18.0394,18.0321,18.0394,5900.0
2010-03-26 12:20:00,24.59,24.6,24.53,24.56,41300.0,18.0321,18.0394,17.9881,18.0101,41300.0
2010-03-26 12:25:00,24.56,24.56,24.5,24.5,27400.0,18.0101,18.0101,17.9661,17.9661,27400.0
2010-03-26 12:30:00,24.51,24.51,24.47,24.47,33200.0,17.9734,17.9734,17.9441,17.9441,33200.0
2010-03-26 12:35:00,24.48,24.5,24.44,24.47,80100.0,17.9514,17.9661,17.9221,17.9441,80100.0
2010-03-26 12:40:00,24.47,24.52,24.46,24.52,19900.0,17.9441,17.9807,17.9367,17.9807,19900.0
2010-03-26 12:45:00,24.51,24.52,24.48,24.5,45000.0,17.9734,17.9807,17.9514,17.9661,45000.0
2010-03-26 12:50:00,24.5,24.52,24.5,24.52,4700.0,17.9661,17.9807,17.9661,17.9807,4700.0
2010-03-26 12:55:00,24.52,24.52,24.47,24.49,41800.0,17.9807,17.9807,17.9441,17.9587,41800.0
2010-03-26 13:00:00,24.49,24.5,24.46,24.48,24600.0,17.9587,17.9661,17.9367,17.9514,24600.0
2010-03-26 13:05:00,24.49,24.49,24.43,24.45,46500.0,17.9587,17.9587,17.9147,17.9294,46500.0
2010-03-26 13:10:00,24.46,24.5,24.46,24.5,58500.0,17.9367,17.9661,17.9367,17.9661,58500.0
2010-03-26 13:15:00,24.49,24.53,24.49,24.52,26800.0,17.9587,17.9881,17.9587,17.9807,26800.0
2010-03-26 13:20:00,24.52,24.55,24.51,24.54,16600.0,17.9807,18.0027,17.9734,17.9954,16600.0
2010-03-26 13:25:00,24.53,24.54,24.51,24.51,5400.0,17.9881,17.9954,17.9734,17.9734,5400.0
2010-03-26 13:30:00,24.51,24.51,24.49,24.51,21900.0,17.9734,17.9734,17.9587,17.9734,21900.0
2010-03-26 13:35:00,24.51,24.53,24.51,24.51,14200.0,17.9734,17.9881,17.9734,17.9734,14200.0
2010-03-26 13:40:00,24.51,24.55,24.51,24.52,18300.0,17.9734,18.0027,17.9734,17.9807,18300.0
2010-03-26 13:45:00,24.51,24.52,24.5,24.51,20900.0,17.9734,17.9807,17.9661,17.9734,20900.0
2010-03-26 13:50:00,24.5,24.52,24.5,24.5,5300.0,17.9661,17.9807,17.9661,17.9661,5300.0
2010-03-26 13:55:00,24.51,24.51,24.5,24.5,7400.0,17.9734,17.9734,17.9661,17.9661,7400.0
2010-03-26 14:00:00,24.5,24.51,24.47,24.5,55800.0,17.9661,17.9734,17.9441,17.9661,55800.0
2010-03-26 14:05:00,24.5,24.53,24.5,24.52,20900.0,17.9661,17.9881,17.9661,17.9807,20900.0
2010-03-26 14:10:00,24.51,24.52,24.49,24.5,10700.0,17.9734,17.9807,17.9587,17.9661,10700.0
2010-03-26 14:15:00,24.51,24.55,24.5,24.55,30900.0,17.9734,18.0027,17.9661,18.0027,30900.0
2010-03-26 14:20:00,24.55,24.55,24.52,24.55,25800.0,18.0027,18.0027,17.9807,18.0027,25800.0
2010-03-26 14:25:00,24.54,24.56,24.53,24.55,26300.0,17.9954,18.0101,17.9881,18.0027,26300.0
2010-03-26 14:30:00,24.55,24.55,24.52,24.53,10400.0,18.0027,18.0027,17.9807,17.9881,10400.0
2010-03-26 14:35:00,24.54,24.54,24.52,24.54,8100.0,17.9954,17.9954,17.9807,17.9954,8100.0
2010-03-26 14:40:00,24.53,24.54,24.51,24.51,19800.0,17.9881,17.9954,17.9734,17.9734,19800.0
2010-03-26 14:45:00,24.51,24.52,24.5,24.51,61100.0,17.9734,17.9807,17.9661,17.9734,61100.0
2010-03-26 14:50:00,24.52,24.52,24.49,24.52,22800.0,17.9807,17.9807,17.9587,17.9807,22800.0
2010-03-26 14:55:00,24.51,24.52,24.49,24.5,21200.0,17.9734,17.9807,17.9587,17.9661,21200.0
2010-03-26 15:00:00,24.5,24.52,24.5,24.5,10900.0,17.9661,17.9807,17.9661,17.9661,10900.0
2010-03-26 15:05:00,24.5,24.51,24.48,24.51,20700.0,17.9661,17.9734,17.9514,17.9734,20700.0
2010-03-26 15:10:00,24.5,24.51,24.5,24.51,4900.0,17.9661,17.9734,17.9661,17.9734,4900.0
2010-03-26 15:15:00,24.51,24.54,24.51,24.53,46800.0,17.9734,17.9954,17.9734,17.9881,46800.0
2010-03-26 15:20:00,24.53,24.53,24.5,24.5,38900.0,17.9881,17.9881,17.9661,17.9661,38900.0
2010-03-26 15:25:00,24.51,24.52,24.5,24.52,34000.0,17.9734,17.9807,17.9661,17.9807,34000.0
2010-03-26 15:30:00,24.52,24.52,24.51,24.51,37800.0,17.9807,17.9807,17.9734,17.9734,37800.0
2010-03-26 15:35:00,24.51,24.55,24.5,24.51,83500.0,17.9734,18.0027,17.9661,17.9734,83500.0
2010-03-26 15:40:00,24.51,24.52,24.5,24.51,76700.0,17.9734,17.9807,17.9661,17.9734,76700.0
2010-03-26 15:45:00,24.52,24.52,24.5,24.52,68000.0,17.9807,17.9807,17.9661,17.9807,68000.0
2010-03-26 15:50:00,24.52,24.54,24.51,24.54,110400.0,17.9807,17.9954,17.9734,17.9954,110400.0
2010-03-26 15:55:00,24.53,24.58,24.53,24.58,259200.0,17.9881,18.0247,17.9881,18.0247,259200.0
2010-03-29 09:30:00,24.7,24.74,24.66,24.74,24700.0,18.1127,18.1421,18.0834,18.1421,24700.0
2010-03-29 09:35:00,24.74,24.74,24.65,24.65,29700.0,18.1421,18.1421,18.0761,18.0761,29700.0
2010-03-29 09:40:00,24.65,24.7,24.62,24.68,17800.0,18.0761,18.1127,18.0541,18.0981,17800.0
2010-03-29 09:45:00,24.68,24.71,24.65,24.65,29600.0,18.0981,18.1201,18.0761,18.0761,29600.0
2010-03-29 09:50:00,24.65,24.69,24.65,24.66,13000.0,18.0761,18.1054,18.0761,18.0834,13000.0
2010-03-29 09:55:00,24.65,24.66,24.62,24.64,17000.0,18.0761,18.0834,18.0541,18.0687,17000.0
2010-03-29 10:00:00,24.64,24.7,24.64,24.7,24500.0,18.0687,18.1127,18.0687,18.1127,24500.0
2010-03-29 10:05:00,24.69,24.7,24.66,24.69,20400.0,18.1054,18.1127,18.0834,18.1054,20400.0
2010-03-29 10:10:00,24.68,24.7,24.67,24.69,18100.0,18.0981,18.1127,18.0907,18.1054,18100.0
2010-03-29 10:15:00,24.69,24.74,24.68,24.71,43300.0,18.1054,18.1421,18.0981,18.1201,43300.0
2010-03-29 10:20:00,24.71,24.72,24.67,24.68,14800.0,18.1201,18.1274,18.0907,18.0981,14800.0
2010-03-29 10:25:00,24.68,24.73,24.68,24.73,60200.0,18.0981,18.1347,18.0981,18.1347,60200.0
2010-03-29 10:30:00,24.73,24.75,24.69,24.75,54600.0,18.1347,18.1494,18.1054,18.1494,54600.0
2010-03-29 10:35:00,24.74,24.78,24.73,24.77,25400.0,18.1421,18.1714,18.1347,18.1641,25400.0
2010-03-29 10:40:00,24.77,24.78,24.75,24.76,38600.0,18.1641,18.1714,18.1494,18.1567,38600.0
2010-03-29 10:45:00,24.76,24.77,24.74,24.75,21500.0,18.1567,18.1641,18.1421,18.1494,21500.0
2010-03-29 10:50:00,24.76,24.76,24.74,24.74,7900.0,18.1567,18.1567,18.1421,18.1421,7900.0
2010-03-29 10:55:00,24.74,24.78,24.73,24.78,21300.0,18.1421,18.1714,18.1347,18.1714,21300.0
2010-03-29 11:00:00,24.78,24.79,24.75,24.75,15400.0,18.1714,18.1787,18.1494,18.1494,15400.0
2010-03-29 11:05:00,24.75,24.76,24.74,24.76,13100.0,18.1494,18.1567,18.1421,18.1567,13100.0
2010-03-29 11:10:00,24.76,24.77,24.75,24.77,18100.0,18.1567,18.1641,18.1494,18.1641,18100.0
2010-03-29 11:15:00,24.78,24.78,24.77,24.78,15200.0,18.1714,18.1714,18.1641,18.1714,15200.0
2010-03-29 11:20:00,24.77,24.78,24.75,24.78,11500.0,18.1641,18.1714,18.1494,18.1714,11500.0
2010-03-29 11:25:00,24.78,24.79,24.77,24.79,16600.0,18.1714,18.1787,18.1641,18.1787,16600.0
2010-03-29 11:30:00,24.78,24.78,24.76,24.78,18300.0,18.1714,18.1714,18.1567,18.1714,18300.0
2010-03-29 11:35:00,24.77,24.77,24.75,24.76,12200.0,18.1641,18.1641,18.1494,18.1567,12200.0
2010-03-29 11:40:00,24.75,24.76,24.75,24.75,7800.0,18.1494,18.1567,18.1494,18.1494,7800.0
2010-03-29 11:45:00,24.75,24.75,24.74,24.75,9700.0,18.1494,18.1494,18.1421,18.1494,9700.0
2010-03-29 11:50:00,24.74,24.75,24.74,24.74,10600.0,18.1421,18.1494,18.1421,18.1421,10600.0
2010-03-29 11:55:00,24.74,24.77,24.74,24.76,70600.0,18.1421,18.1641,18.1421,18.1567,70600.0
2010-03-29 12:00:00,24.77,24.78,24.76,24.76,17000.0,18.1641,18.1714,18.1567,18.1567,17000.0
2010-03-29 12:05:00,24.76,24.77,24.75,24.75,7700.0,18.1567,18.1641,18.1494,18.1494,7700.0
2010-03-29 12:10:00,24.75,24.78,24.75,24.78,18700.0,18.1494,18.1714,18.1494,18.1714,18700.0
2010-03-29 12:15:00,24.77,24.77,24.75,24.75,16200.0,18.1641,18.1641,18.1494,18.1494,16200.0
2010-03-29 12:20:00,24.75,24.77,24.73,24.77,33000.0,18.1494,18.1641,18.1347,18.1641,33000.0
2010-03-29 12:25:00,24.77,24.77,24.76,24.77,2500.0,18.1641,18.1641,18.1567,18.1641,2500.0
2010-03-29 12:30:00,24.76,24.78,24.76,24.78,18900.0,18.1567,18.1714,18.1567,18.1714,18900.0
2010-03-29 12:35:00,24.78,24.78,24.75,24.76,26200.0,18.1714,18.1714,18.1494,18.1567,26200.0
2010-03-29 12:40:00,24.77,24.77,24.75,24.76,15700.0,18.1641,18.1641,18.1494,18.1567,15700.0
2010-03-29 12:45:00,24.75,24.77,24.75,24.76,9500.0,18.1494,18.1641,18.1494,18.1567,9500.0
2010-03-29 12:50:00,24.76,24.77,24.76,24.76,8800.0,18.1567,18.1641,18.1567,18.1567,8800.0
2010-03-29 12:55:00,24.76,24.77,24.75,24.76,8300.0,18.1567,18.1641,18.1494,18.1567,8300.0
2010-03-29 13:00:00,24.76,24.77,24.75,24.76,13300.0,18.1567,18.1641,18.1494,18.1567,13300.0
2010-03-29 13:05:00,24.77,24.78,24.76,24.77,22700.0,18.1641,18.1714,18.1567,18.1641,22700.0
2010-03-29 13:10:00,24.76,24.78,24.76,24.76,15600.0,18.1567,18.1714,18.1567,18.1567,15600.0
2010-03-29 13:15:00,24.76,24.78,24.76,24.77,6900.0,18.1567,18.1714,18.1567,18.1641,6900.0
2010-03-29 13:20:00,24.77,24.78,24.77,24.78,10400.0,18.1641,18.1714,18.1641,18.1714,10400.0
2010-03-29 13:25:00,24.78,24.78,24.77,24.77,2900.0,18.1714,18.1714,18.1641,18.1641,2900.0
2010-03-29 13:30:00,24.78,24.78,24.77,24.77,5500.0,18.1714,18.1714,18.1641,18.1641,5500.0
2010-03-29 13:35:00,24.77,24.77,24.75,24.76,15500.0,18.1641,18.1641,18.1494,18.1567,15500.0
2010-03-29 13:40:00,24.75,24.78,24.75,24.75,36700.0,18.1494,18.1714,18.1494,18.1494,36700.0
2010-03-29 13:45:00,24.76,24.77,24.75,24.76,14800.0,18.1567,18.1641,18.1494,18.1567,14800.0
2010-03-29 13:50:00,24.76,24.77,24.76,24.76,10900.0,18.1567,18.1641,18.1567,18.1567,10900.0
2010-03-29 13:55:00,24.76,24.77,24.75,24.76,28000.0,18.1567,18.1641,18.1494,18.1567,28000.0
2010-03-29 14:00:00,24.75,24.76,24.75,24.75,8300.0,18.1494,18.1567,18.1494,18.1494,8300.0
2010-03-29 14:05:00,24.75,24.76,24.75,24.75,5700.0,18.1494,18.1567,18.1494,18.1494,5700.0
2010-03-29 14:10:00,24.75,24.76,24.75,24.76,13200.0,18.1494,18.1567,18.1494,18.1567,13200.0
2010-03-29 14:15:00,24.75,24.76,24.75,24.75,18300.0,18.1494,18.1567,18.1494,18.1494,18300.0
2010-03-29 14:20:00,24.76,24.76,24.75,24.75,12000.0,18.1567,18.1567,18.1494,18.1494,12000.0
2010-03-29 14:25:00,24.75,24.77,24.74,24.76,74800.0,18.1494,18.1641,18.1421,18.1567,74800.0
2010-03-29 14:30:00,24.77,24.77,24.76,24.76,13600.0,18.1641,18.1641,18.1567,18.1567,13600.0
2010-03-29 14:35:00,24.76,24.77,24.75,24.75,29600.0,18.1567,18.1641,18.1494,18.1494,29600.0
2010-03-29 14:40:00,24.76,24.77,24.75,24.76,19600.0,18.1567,18.1641,18.1494,18.1567,19600.0
2010-03-29 14:45:00,24.77,24.78,24.76,24.77,45600.0,18.1641,18.1714,18.1567,18.1641,45600.0
2010-03-29 14:50:00,24.77,24.77,24.75,24.77,61400.0,18.1641,18.1641,18.1494,18.1641,61400.0
2010-03-29 14:55:00,24.77,24.78,24.76,24.78,16300.0,18.1641,18.1714,18.1567,18.1714,16300.0
2010-03-29 15:00:00,24.77,24.78,24.76,24.76,18400.0,18.1641,18.1714,18.1567,18.1567,18400.0
2010-03-29 15:05:00,24.77,24.78,24.76,24.77,20400.0,18.1641,18.1714,18.1567,18.1641,20400.0
2010-03-29 15:10:00,24.77,24.78,24.76,24.76,26300.0,18.1641,18.1714,18.1567,18.1567,26300.0
2010-03-29 15:15:00,24.77,24.79,24.76,24.76,80600.0,18.1641,18.1787,18.1567,18.1567,80600.0
2010-03-29 15:20:00,24.77,24.77,24.76,24.77,18100.0,18.1641,18.1641,18.1567,18.1641,18100.0
2010-03-29 15:25:00,24.77,24.77,24.76,24.77,26100.0,18.1641,18.1641,18.1567,18.1641,26100.0
2010-03-29 15:30:00,24.76,24.77,24.75,24.75,30400.0,18.1567,18.1641,18.1494,18.1494,30400.0
2010-03-29 15:35:00,24.75,24.76,24.75,24.75,29100.0,18.1494,18.1567,18.1494,18.1494,29100.0
2010-03-29 15:40:00,24.76,24.76,24.75,24.76,47100.0,18.1567,18.1567,18.1494,18.1567,47100.0
2010-03-29 15:45:00,24.75,24.79,24.75,24.79,114800.0,18.1494,18.1787,18.1494,18.1787,114800.0
2010-03-29 15:50:00,24.78,24.79,24.75,24.75,101300.0,18.1714,18.1787,18.1494,18.1494,101300.0
2010-03-29 15:55:00,24.75,24.78,24.75,24.78,146400.0,18.1494,18.1714,18.1494,18.1714,146400.0
2010-03-30 09:30:00,24.84,24.84,24.72,24.76,27400.0,18.2154,18.2154,18.1274,18.1567,27400.0
2010-03-30 09:35:00,24.74,24.84,24.71,24.81,31500.0,18.1421,18.2154,18.1201,18.1934,31500.0
2010-03-30 09:40:00,24.82,24.82,24.76,24.76,15300.0,18.2007,18.2007,18.1567,18.1567,15300.0
2010-03-30 09:45:00,24.75,24.76,24.71,24.74,22300.0,18.1494,18.1567,18.1201,18.1421,22300.0
2010-03-30 09:50:00,24.73,24.8,24.72,24.76,16900.0,18.1347,18.1861,18.1274,18.1567,16900.0
2010-03-30 09:55:00,24.76,24.78,24.74,24.78,12000.0,18.1567,18.1714,18.1421,18.1714,12000.0
2010-03-30 10:00:00,24.78,24.78,24.74,24.76,40000.0,18.1714,18.1714,18.1421,18.1567,40000.0
2010-03-30 10:05:00,24.76,24.79,24.76,24.76,16700.0,18.1567,18.1787,18.1567,18.1567,16700.0
2010-03-30 10:10:00,24.76,24.76,24.75,24.75,24400.0,18.1567,18.1567,18.1494,18.1494,24400.0
2010-03-30 10:15:00,24.75,24.76,24.68,24.68,34100.0,18.1494,18.1567,18.0981,18.0981,34100.0
2010-03-30 10:20:00,24.68,24.7,24.67,24.67,12800.0,18.0981,18.1127,18.0907,18.0907,12800.0
2010-03-30 10:25:00,24.67,24.7,24.67,24.67,28000.0,18.0907,18.1127,18.0907,18.0907,28000.0
2010-03-30 10:30:00,24.68,24.7,24.67,24.7,15900.0,18.0981,18.1127,18.0907,18.1127,15900.0
2010-03-30 10:35:00,24.7,24.7,24.68,24.7,5500.0,18.1127,18.1127,18.0981,18.1127,5500.0
2010-03-30 10:40:00,24.69,24.7,24.69,24.7,5000.0,18.1054,18.1127,18.1054,18.1127,5000.0
2010-03-30 10:45:00,24.69,24.7,24.67,24.7,19600.0,18.1054,18.1127,18.0907,18.1127,19600.0
2010-03-30 10:50:00,24.7,24.7,24.69,24.7,16300.0,18.1127,18.1127,18.1054,18.1127,16300.0
2010-03-30 10:55:00,24.7,24.7,24.68,24.69,9800.0,18.1127,18.1127,18.0981,18.1054,9800.0
2010-03-30 11:00:00,24.69,24.7,24.67,24.68,27100.0,18.1054,18.1127,18.0907,18.0981,27100.0
2010-03-30 11:05:00,24.68,24.69,24.65,24.69,31300.0,18.0981,18.1054,18.0761,18.1054,31300.0
2010-03-30 11:10:00,24.68,24.69,24.65,24.68,16600.0,18.0981,18.1054,18.0761,18.0981,16600.0
2010-03-30 11:15:00,24.68,24.68,24.64,24.65,24400.0,18.0981,18.0981,18.0687,18.0761,24400.0
2010-03-30 11:20:00,24.65,24.67,24.62,24.64,67400.0,18.0761,18.0907,18.0541,18.0687,67400.0
2010-03-30 11:25:00,24.65,24.65,24.62,24.63,14000.0,18.0761,18.0761,18.0541,18.0614,14000.0
2010-03-30 11:30:00,24.64,24.66,24.63,24.63,18700.0,18.0687,18.0834,18.0614,18.0614,18700.0
2010-03-30 11:35:00,24.62,24.62,24.58,24.59,22900.0,18.0541,18.0541,18.0247,18.0321,22900.0
2010-03-30 11:40:00,24.6,24.61,24.59,24.61,7500.0,18.0394,18.0467,18.0321,18.0467,7500.0
2010-03-30 11:45:00,24.6,24.62,24.6,24.62,7200.0,18.0394,18.0541,18.0394,18.0541,7200.0
2010-03-30 11:50:00,24.62,24.62,24.6,24.61,10300.0,18.0541,18.0541,18.0394,18.0467,10300.0
2010-03-30 11:55:00,24.6,24.61,24.6,24.6,6900.0,18.0394,18.0467,18.0394,18.0394,6900.0
2010-03-30 12:00:00,24.61,24.63,24.61,24.62,8400.0,18.0467,18.0614,18.0467,18.0541,8400.0
2010-03-30 12:05:00,24.62,24.66,24.62,24.65,28200.0,18.0541,18.0834,18.0541,18.0761,28200.0
2010-03-30 12:10:00,24.66,24.66,24.65,24.65,2400.0,18.0834,18.0834,18.0761,18.0761,2400.0
2010-03-30 12:15:00,24.66,24.67,24.65,24.66,6400.0,18.0834,18.0907,18.0761,18.0834,6400.0
2010-03-30 12:20:00,24.67,24.68,24.67,24.68,4400.0,18.0907,18.0981,18.0907,18.0981,4400.0
2010-03-30 12:25:00,24.68,24.69,24.67,24.69,11000.0,18.0981,18.1054,18.0907,18.1054,11000.0
2010-03-30 12:30:00,24.69,24.69,24.68,24.68,8500.0,18.1054,18.1054,18.0981,18.0981,8500.0
2010-03-30 12:35:00,24.69,24.69,24.67,24.67,11100.0,18.1054,18.1054,18.0907,18.0907,11100.0
2010-03-30 12:40:00,24.67,24.68,24.67,24.68,1800.0,18.0907,18.0981,18.0907,18.0981,1800.0
2010-03-30 12:45:00,24.67,24.68,24.65,24.65,10400.0,18.0907,18.0981,18.0761,18.0761,10400.0
2010-03-30 12:50:00,24.65,24.65,24.64,24.64,7100.0,18.0761,18.0761,18.0687,18.0687,7100.0
2010-03-30 12:55:00,24.64,24.66,24.64,24.65,9900.0,18.0687,18.0834,18.0687,18.0761,9900.0
2010-03-30 13:00:00,24.65,24.65,24.63,24.63,16300.0,18.0761,18.0761,18.0614,18.0614,16300.0
2010-03-30 13:05:00,24.63,24.65,24.63,24.64,20900.0,18.0614,18.0761,18.0614,18.0687,20900.0
2010-03-30 13:10:00,24.64,24.64,24.63,24.64,1600.0,18.0687,18.0687,18.0614,18.0687,1600.0
2010-03-30 13:15:00,24.63,24.64,24.62,24.62,6800.0,18.0614,18.0687,18.0541,18.0541,6800.0
2010-03-30 13:20:00,24.62,24.62,24.59,24.59,25800.0,18.0541,18.0541,18.0321,18.0321,25800.0
2010-03-30 13:25:00,24.59,24.59,24.58,24.58,15300.0,18.0321,18.0321,18.0247,18.0247,15300.0
2010-03-30 13:30:00,24.59,24.59,24.58,24.59,25200.0,18.0321,18.0321,18.0247,18.0321,25200.0
2010-03-30 13:35:00,24.59,24.59,24.57,24.57,15700.0,18.0321,18.0321,18.0174,18.0174,15700.0
2010-03-30 13:40:00,24.57,24.57,24.56,24.56,10800.0,18.0174,18.0174,18.0101,18.0101,10800.0
2010-03-30 13:45:00,24.56,24.57,24.54,24.56,46200.0,18.0101,18.0174,17.9954,18.0101,46200.0
2010-03-30 13:50:00,24.56,24.57,24.55,24.56,19600.0,18.0101,18.0174,18.0027,18.0101,19600.0
2010-03-30 13:55:00,24.56,24.56,24.55,24.56,14600.0,18.0101,18.0101,18.0027,18.0101,14600.0
2010-03-30 14:00:00,24.55,24.56,24.54,24.54,10000.0,18.0027,18.0101,17.9954,17.9954,10000.0
2010-03-30 14:05:00,24.54,24.55,24.54,24.55,14700.0,17.9954,18.0027,17.9954,18.0027,14700.0
2010-03-30 14:10:00,24.55,24.55,24.54,24.55,27800.0,18.0027,18.0027,17.9954,18.0027,27800.0
2010-03-30 14:15:00,24.54,24.54,24.52,24.52,41500.0,17.9954,17.9954,17.9807,17.9807,41500.0
2010-03-30 14:20:00,24.53,24.54,24.52,24.53,30500.0,17.9881,17.9954,17.9807,17.9881,30500.0
2010-03-30 14:25:00,24.54,24.54,24.52,24.53,19900.0,17.9954,17.9954,17.9807,17.9881,19900.0
2010-03-30 14:30:00,24.52,24.53,24.52,24.52,9300.0,17.9807,17.9881,17.9807,17.9807,9300.0
2010-03-30 14:35:00,24.53,24.53,24.52,24.53,8100.0,17.9881,17.9881,17.9807,17.9881,8100.0
2010-03-30 14:40:00,24.53,24.53,24.52,24.53,23100.0,17.9881,17.9881,17.9807,17.9881,23100.0
2010-03-30 14:45:00,24.53,24.53,24.51,24.52,47700.0,17.9881,17.9881,17.9734,17.9807,47700.0
2010-03-30 14:50:00,24.52,24.52,24.51,24.52,41100.0,17.9807,17.9807,17.9734,17.9807,41100.0
2010-03-30 14:55:00,24.52,24.54,24.51,24.52,20300.0,17.9807,17.9954,17.9734,17.9807,20300.0
2010-03-30 15:00:00,24.53,24.54,24.52,24.53,39300.0,17.9881,17.9954,17.9807,17.9881,39300.0
2010-03-30 15:05:00,24.54,24.54,24.53,24.54,21000.0,17.9954,17.9954,17.9881,17.9954,21000.0
2010-03-30 15:10:00,24.54,24.54,24.53,24.54,11800.0,17.9954,17.9954,17.9881,17.9954,11800.0
2010-03-30 15:15:00,24.53,24.54,24.53,24.54,11200.0,17.9881,17.9954,17.9881,17.9954,11200.0
2010-03-30 15:20:00,24.53,24.55,24.53,24.55,24500.0,17.9881,18.0027,17.9881,18.0027,24500.0
2010-03-30 15:25:00,24.54,24.58,24.54,24.57,26500.0,17.9954,18.0247,17.9954,18.0174,26500.0
2010-03-30 15:30:00,24.57,24.58,24.57,24.58,34300.0,18.0174,18.0247,18.0174,18.0247,34300.0
2010-03-30 15:35:00,24.58,24.58,24.57,24.57,79000.0,18.0247,18.0247,18.0174,18.0174,79000.0
2010-03-30 15:40:00,24.57,24.6,24.57,24.58,72600.0,18.0174,18.0394,18.0174,18.0247,72600.0
2010-03-30 15:45:00,24.59,24.59,24.57,24.58,45500.0,18.0321,18.0321,18.0174,18.0247,45500.0
2010-03-30 15:50:00,24.57,24.58,24.57,24.57,41400.0,18.0174,18.0247,18.0174,18.0174,41400.0
2010-03-30 15:55:00,24.58,24.58,24.55,24.55,120400.0,18.0247,18.0247,18.0027,18.0027,120400.0
2010-03-31 09:30:00,24.43,24.5,24.34,24.42,31500.0,17.9147,17.9661,17.8487,17.9074,31500.0
2010-03-31 09:35:00,24.41,24.46,24.4,24.45,25600.0,17.9001,17.9367,17.8927,17.9294,25600.0
2010-03-31 09:40:00,24.45,24.49,24.35,24.39,59100.0,17.9294,17.9587,17.8561,17.8854,59100.0
2010-03-31 09:45:00,24.39,24.43,24.32,24.32,39800.0,17.8854,17.9147,17.8341,17.8341,39800.0
2010-03-31 09:50:00,24.33,24.38,24.32,24.37,45000.0,17.8414,17.8781,17.8341,17.8707,45000.0
2010-03-31 09:55:00,24.37,24.4,24.33,24.38,26400.0,17.8707,17.8927,17.8414,17.8781,26400.0
2010-03-31 10:00:00,24.39,24.39,24.33,24.39,40200.0,17.8854,17.8854,17.8414,17.8854,40200.0
2010-03-31 10:05:00,24.39,24.4,24.38,24.38,25400.0,17.8854,17.8927,17.8781,17.8781,25400.0
2010-03-31 10:10:00,24.38,24.38,24.36,24.38,9000.0,17.8781,17.8781,17.8634,17.8781,9000.0
2010-03-31 10:15:00,24.37,24.38,24.36,24.36,8100.0,17.8707,17.8781,17.8634,17.8634,8100.0
2010-03-31 10:20:00,24.37,24.42,24.37,24.42,43400.0,17.8707,17.9074,17.8707,17.9074,43400.0
2010-03-31 10:25:00,24.42,24.42,24.39,24.4,27300.0,17.9074,17.9074,17.8854,17.8927,27300.0
2010-03-31 10:30:00,24.4,24.41,24.38,24.39,19100.0,17.8927,17.9001,17.8781,17.8854,19100.0
2010-03-31 10:35:00,24.39,24.44,24.39,24.42,29300.0,17.8854,17.9221,17.8854,17.9074,29300.0
2010-03-31 10:40:00,24.42,24.46,24.42,24.46,27300.0,17.9074,17.9367,17.9074,17.9367,27300.0
2010-03-31 10:45:00,24.45,24.46,24.41,24.44,22900.0,17.9294,17.9367,17.9001,17.9221,22900.0
2010-03-31 10:50:00,24.44,24.45,24.43,24.45,11600.0,17.9221,17.9294,17.9147,17.9294,11600.0
2010-03-31 10:55:00,24.44,24.44,24.42,24.44,40700.0,17.9221,17.9221,17.9074,17.9221,40700.0
2010-03-31 11:00:00,24.44,24.44,24.4,24.41,42600.0,17.9221,17.9221,17.8927,17.9001,42600.0
2010-03-31 11:05:00,24.41,24.42,24.41,24.42,24200.0,17.9001,17.9074,17.9001,17.9074,24200.0
2010-03-31 11:10:00,24.42,24.42,24.41,24.42,13800.0,17.9074,17.9074,17.9001,17.9074,13800.0
2010-03-31 11:15:00,24.42,24.42,24.4,24.41,17700.0,17.9074,17.9074,17.8927,17.9001,17700.0
2010-03-31 11:20:00,24.39,24.39,24.35,24.36,69100.0,17.8854,17.8854,17.8561,17.8634,69100.0
2010-03-31 11:25:00,24.36,24.36,24.35,24.35,10800.0,17.8634,17.8634,17.8561,17.8561,10800.0
2010-03-31 11:30:00,24.36,24.4,24.35,24.39,24000.0,17.8634,17.8927,17.8561,17.8854,24000.0
2010-03-31 11:35:00,24.4,24.4,24.37,24.39,32200.0,17.8927,17.8927,17.8707,17.8854,32200.0
2010-03-31 11:40:00,24.39,24.44,24.39,24.43,22100.0,17.8854,17.9221,17.8854,17.9147,22100.0
2010-03-31 11:45:00,24.44,24.47,24.44,24.47,22700.0,17.9221,17.9441,17.9221,17.9441,22700.0
2010-03-31 11:50:00,24.47,24.48,24.46,24.46,11600.0,17.9441,17.9514,17.9367,17.9367,11600.0
2010-03-31 11:55:00,24.47,24.47,24.46,24.47,3700.0,17.9441,17.9441,17.9367,17.9441,3700.0
2010-03-31 12:00:00,24.46,24.47,24.45,24.45,14100.0,17.9367,17.9441,17.9294,17.9294,14100.0
2010-03-31 12:05:00,24.45,24.46,24.45,24.45,1500.0,17.9294,17.9367,17.9294,17.9294,1500.0
2010-03-31 12:10:00,24.45,24.46,24.45,24.46,4200.0,17.9294,17.9367,17.9294,17.9367,4200.0
2010-03-31 12:15:00,24.45,24.49,24.45,24.49,13900.0,17.9294,17.9587,17.9294,17.9587,13900.0
2010-03-31 12:20:00,24.49,24.51,24.49,24.5,7700.0,17.9587,17.9734,17.9587,17.9661,7700.0
2010-03-31 12:25:00,24.49,24.5,24.49,24.5,5900.0,17.9587,17.9661,17.9587,17.9661,5900.0
2010-03-31 12:30:00,24.5,24.5,24.48,24.48,14300.0,17.9661,17.9661,17.9514,17.9514,14300.0
2010-03-31 12:35:00,24.49,24.51,24.48,24.5,10600.0,17.9587,17.9734,17.9514,17.9661,10600.0
2010-03-31 12:40:00,24.51,24.52,24.5,24.5,13300.0,17.9734,17.9807,17.9661,17.9661,13300.0
2010-03-31 12:45:00,24.51,24.53,24.48,24.5,21900.0,17.9734,17.9881,17.9514,17.9661,21900.0
2010-03-31 12:50:00,24.5,24.53,24.5,24.52,16300.0,17.9661,17.9881,17.9661,17.9807,16300.0
2010-03-31 12:55:00,24.52,24.52,24.5,24.5,10900.0,17.9807,17.9807,17.9661,17.9661,10900.0
2010-03-31 13:00:00,24.5,24.5,24.49,24.5,8400.0,17.9661,17.9661,17.9587,17.9661,8400.0
2010-03-31 13:05:00,24.5,24.5,24.47,24.47,15200.0,17.9661,17.9661,17.9441,17.9441,15200.0
2010-03-31 13:10:00,24.47,24.47,24.46,24.47,4200.0,17.9441,17.9441,17.9367,17.9441,4200.0
2010-03-31 13:15:00,24.46,24.47,24.46,24.46,3300.0,17.9367,17.9441,17.9367,17.9367,3300.0
2010-03-31 13:20:00,24.46,24.47,24.44,24.44,12600.0,17.9367,17.9441,17.9221,17.9221,12600.0
2010-03-31 13:25:00,24.44,24.45,24.44,24.45,2300.0,17.9221,17.9294,17.9221,17.9294,2300.0
2010-03-31 13:30:00,24.45,24.45,24.44,24.44,2600.0,17.9294,17.9294,17.9221,17.9221,2600.0
2010-03-31 13:35:00,24.44,24.45,24.43,24.43,5300.0,17.9221,17.9294,17.9147,17.9147,5300.0
2010-03-31 13:40:00,24.43,24.44,24.42,24.43,11900.0,17.9147,17.9221,17.9074,17.9147,11900.0
2010-03-31 13:45:00,24.43,24.44,24.42,24.43,12200.0,17.9147,17.9221,17.9074,17.9147,12200.0
2010-03-31 13:50:00,24.44,24.45,24.43,24.45,8800.0,17.9221,17.9294,17.9147,17.9294,8800.0
2010-03-31 13:55:00,24.45,24.46,24.45,24.45,5100.0,17.9294,17.9367,17.9294,17.9294,5100.0
2010-03-31 14:00:00,24.45,24.46,24.45,24.45,11700.0,17.9294,17.9367,17.9294,17.9294,11700.0
2010-03-31 14:05:00,24.46,24.48,24.45,24.46,21800.0,17.9367,17.9514,17.9294,17.9367,21800.0
2010-03-31 14:10:00,24.47,24.47,24.45,24.45,8600.0,17.9441,17.9441,17.9294,17.9294,8600.0
2010-03-31 14:15:00,24.46,24.46,24.42,24.44,41100.0,17.9367,17.9367,17.9074,17.9221,41100.0
2010-03-31 14:20:00,24.44,24.46,24.44,24.46,11400.0,17.9221,17.9367,17.9221,17.9367,11400.0
2010-03-31 14:25:00,24.47,24.48,24.44,24.45,44400.0,17.9441,17.9514,17.9221,17.9294,44400.0
2010-03-31 14:30:00,24.44,24.45,24.42,24.42,55600.0,17.9221,17.9294,17.9074,17.9074,55600.0
2010-03-31 14:35:00,24.42,24.43,24.41,24.41,69100.0,17.9074,17.9147,17.9001,17.9001,69100.0
2010-03-31 14:40:00,24.42,24.43,24.39,24.4,73600.0,17.9074,17.9147,17.8854,17.8927,73600.0
2010-03-31 14:45:00,24.39,24.4,24.37,24.37,21400.0,17.8854,17.8927,17.8707,17.8707,21400.0
2010-03-31 14:50:00,24.37,24.37,24.36,24.36,8400.0,17.8707,17.8707,17.8634,17.8634,8400.0
2010-03-31 14:55:00,24.36,24.4,24.36,24.38,15700.0,17.8634,17.8927,17.8634,17.8781,15700.0
2010-03-31 15:00:00,24.38,24.39,24.37,24.39,17800.0,17.8781,17.8854,17.8707,17.8854,17800.0
2010-03-31 15:05:00,24.38,24.4,24.38,24.4,17000.0,17.8781,17.8927,17.8781,17.8927,17000.0
2010-03-31 15:10:00,24.39,24.42,24.39,24.41,27000.0,17.8854,17.9074,17.8854,17.9001,27000.0
2010-03-31 15:15:00,24.41,24.42,24.38,24.4,88300.0,17.9001,17.9074,17.8781,17.8927,88300.0
2010-03-31 15:20:00,24.4,24.41,24.38,24.4,31700.0,17.8927,17.9001,17.8781,17.8927,31700.0
2010-03-31 15:25:00,24.41,24.45,24.4,24.45,63000.0,17.9001,17.9294,17.8927,17.9294,63000.0
2010-03-31 15:30:00,24.44,24.45,24.4,24.41,226300.0,17.9221,17.9294,17.8927,17.9001,226300.0
2010-03-31 15:35:00,24.41,24.42,24.4,24.4,15100.0,17.9001,17.9074,17.8927,17.8927,15100.0
2010-03-31 15:40:00,24.4,24.43,24.4,24.42,53600.0,17.8927,17.9147,17.8927,17.9074,53600.0
2010-03-31 15:45:00,24.41,24.41,24.36,24.36,92700.0,17.9001,17.9001,17.8634,17.8634,92700.0
2010-03-31 15:50:00,24.36,24.39,24.36,24.38,75400.0,17.8634,17.8854,17.8634,17.8781,75400.0
2010-03-31 15:55:00,24.39,24.42,24.38,24.42,123800.0,17.8854,17.9074,17.8781,17.9074,123800.0
2010-04-01 09:30:00,24.53,24.61,24.53,24.6,33800.0,17.9881,18.0467,17.9881,18.0394,33800.0
2010-04-01 09:35:00,24.59,24.6,24.54,24.59,30200.0,18.0321,18.0394,17.9954,18.0321,30200.0
2010-04-01 09:40:00,24.59,24.61,24.55,24.6,28500.0,18.0321,18.0467,18.0027,18.0394,28500.0
2010-04-01 09:45:00,24.6,24.64,24.6,24.63,31600.0,18.0394,18.0687,18.0394,18.0614,31600.0
2010-04-01 09:50:00,24.63,24.64,24.59,24.61,37200.0,18.0614,18.0687,18.0321,18.0467,37200.0
2010-04-01 09:55:00,24.62,24.63,24.58,24.58,19000.0,18.0541,18.0614,18.0247,18.0247,19000.0
2010-04-01 10:00:00,24.59,24.63,24.59,24.61,33000.0,18.0321,18.0614,18.0321,18.0467,33000.0
2010-04-01 10:05:00,24.62,24.64,24.6,24.61,26400.0,18.0541,18.0687,18.0394,18.0467,26400.0
2010-04-01 10:10:00,24.61,24.62,24.6,24.61,7500.0,18.0467,18.0541,18.0394,18.0467,7500.0
2010-04-01 10:15:00,24.61,24.62,24.58,24.58,15500.0,18.0467,18.0541,18.0247,18.0247,15500.0
2010-04-01 10:20:00,24.58,24.58,24.55,24.57,21300.0,18.0247,18.0247,18.0027,18.0174,21300.0
2010-04-01 10:25:00,24.58,24.59,24.55,24.57,25700.0,18.0247,18.0321,18.0027,18.0174,25700.0
2010-04-01 10:30:00,24.57,24.59,24.54,24.55,23400.0,18.0174,18.0321,17.9954,18.0027,23400.0
2010-04-01 10:35:00,24.55,24.55,24.52,24.53,30800.0,18.0027,18.0027,17.9807,17.9881,30800.0
2010-04-01 10:40:00,24.53,24.54,24.5,24.52,17100.0,17.9881,17.9954,17.9661,17.9807,17100.0
2010-04-01 10:45:00,24.52,24.52,24.47,24.47,21600.0,17.9807,17.9807,17.9441,17.9441,21600.0
2010-04-01 10:50:00,24.48,24.51,24.48,24.51,72700.0,17.9514,17.9734,17.9514,17.9734,72700.0
2010-04-01 10:55:00,24.52,24.52,24.48,24.51,40200.0,17.9807,17.9807,17.9514,17.9734,40200.0
2010-04-01 11:00:00,24.51,24.52,24.48,24.49,33800.0,17.9734,17.9807,17.9514,17.9587,33800.0
2010-04-01 11:05:00,24.5,24.51,24.49,24.5,24100.0,17.9661,17.9734,17.9587,17.9661,24100.0
2010-04-01 11:10:00,24.49,24.5,24.45,24.46,24700.0,17.9587,17.9661,17.9294,17.9367,24700.0
2010-04-01 11:15:00,24.47,24.48,24.44,24.46,35800.0,17.9441,17.9514,17.9221,17.9367,35800.0
2010-04-01 11:20:00,24.46,24.48,24.45,24.48,46700.0,17.9367,17.9514,17.9294,17.9514,46700.0
2010-04-01 11:25:00,24.49,24.51,24.46,24.51,26700.0,17.9587,17.9734,17.9367,17.9734,26700.0
2010-04-01 11:30:00,24.51,24.52,24.5,24.52,30700.0,17.9734,17.9807,17.9661,17.9807,30700.0
2010-04-01 11:35:00,24.53,24.54,24.51,24.54,33700.0,17.9881,17.9954,17.9734,17.9954,33700.0
2010-04-01 11:40:00,24.55,24.55,24.52,24.53,19300.0,18.0027,18.0027,17.9807,17.9881,19300.0
2010-04-01 11:45:00,24.53,24.54,24.51,24.51,14700.0,17.9881,17.9954,17.9734,17.9734,14700.0
2010-04-01 11:50:00,24.51,24.51,24.5,24.5,5800.0,17.9734,17.9734,17.9661,17.9661,5800.0
2010-04-01 11:55:00,24.51,24.52,24.5,24.51,105000.0,17.9734,17.9807,17.9661,17.9734,105000.0
2010-04-01 12:00:00,24.51,24.52,24.49,24.49,11300.0,17.9734,17.9807,17.9587,17.9587,11300.0
2010-04-01 12:05:00,24.5,24.5,24.49,24.49,2600.0,17.9661,17.9661,17.9587,17.9587,2600.0
2010-04-01 12:10:00,24.49,24.5,24.49,24.5,8100.0,17.9587,17.9661,17.9587,17.9661,8100.0
2010-04-01 12:15:00,24.5,24.5,24.48,24.49,8500.0,17.9661,17.9661,17.9514,17.9587,8500.0
2010-04-01 12:20:00,24.48,24.51,24.47,24.51,26600.0,17.9514,17.9734,17.9441,17.9734,26600.0
2010-04-01 12:25:00,24.5,24.51,24.47,24.48,16200.0,17.9661,17.9734,17.9441,17.9514,16200.0
2010-04-01 12:30:00,24.48,24.48,24.44,24.44,50300.0,17.9514,17.9514,17.9221,17.9221,50300.0
2010-04-01 12:35:00,24.44,24.45,24.43,24.43,7100.0,17.9221,17.9294,17.9147,17.9147,7100.0
2010-04-01 12:40:00,24.43,24.44,24.41,24.42,33300.0,17.9147,17.9221,17.9001,17.9074,33300.0
2010-04-01 12:45:00,24.42,24.42,24.39,24.4,20100.0,17.9074,17.9074,17.8854,17.8927,20100.0
2010-04-01 12:50:00,24.4,24.42,24.39,24.4,35600.0,17.8927,17.9074,17.8854,17.8927,35600.0
2010-04-01 12:55:00,24.39,24.4,24.37,24.39,26300.0,17.8854,17.8927,17.8707,17.8854,26300.0
2010-04-01 13:00:00,24.4,24.4,24.39,24.39,8900.0,17.8927,17.8927,17.8854,17.8854,8900.0
2010-04-01 13:05:00,24.39,24.4,24.38,24.4,10900.0,17.8854,17.8927,17.8781,17.8927,10900.0
2010-04-01 13:10:00,24.39,24.4,24.39,24.39,3800.0,17.8854,17.8927,17.8854,17.8854,3800.0
2010-04-01 13:15:00,24.39,24.4,24.39,24.4,7600.0,17.8854,17.8927,17.8854,17.8927,7600.0
2010-04-01 13:20:00,24.4,24.4,24.37,24.39,28100.0,17.8927,17.8927,17.8707,17.8854,28100.0
2010-04-01 13:25:00,24.39,24.4,24.39,24.39,5200.0,17.8854,17.8927,17.8854,17.8854,5200.0
2010-04-01 13:30:00,24.39,24.39,24.38,24.39,9500.0,17.8854,17.8854,17.8781,17.8854,9500.0
2010-04-01 13:35:00,24.39,24.4,24.38,24.4,14200.0,17.8854,17.8927,17.8781,17.8927,14200.0
2010-04-01 13:40:00,24.39,24.4,24.38,24.39,11700.0,17.8854,17.8927,17.8781,17.8854,11700.0
2010-04-01 13:45:00,24.38,24.39,24.36,24.36,14200.0,17.8781,17.8854,17.8634,17.8634,14200.0
2010-04-01 13:50:00,24.36,24.37,24.35,24.35,13100.0,17.8634,17.8707,17.8561,17.8561,13100.0
2010-04-01 13:55:00,24.35,24.38,24.35,24.36,28900.0,17.8561,17.8781,17.8561,17.8634,28900.0
2010-04-01 14:00:00,24.36,24.38,24.36,24.38,41900.0,17.8634,17.8781,17.8634,17.8781,41900.0
2010-04-01 14:05:00,24.37,24.38,24.36,24.36,9100.0,17.8707,17.8781,17.8634,17.8634,9100.0
2010-04-01 14:10:00,24.36,24.38,24.36,24.37,13300.0,17.8634,17.8781,17.8634,17.8707,13300.0
2010-04-01 14:15:00,24.38,24.4,24.37,24.4,11100.0,17.8781,17.8927,17.8707,17.8927,11100.0
2010-04-01 14:20:00,24.4,24.4,24.39,24.39,10400.0,17.8927,17.8927,17.8854,17.8854,10400.0
2010-04-01 14:25:00,24.4,24.4,24.34,24.35,56300.0,17.8927,17.8927,17.8487,17.8561,56300.0
2010-04-01 14:30:00,24.34,24.38,24.34,24.36,24100.0,17.8487,17.8781,17.8487,17.8634,24100.0
2010-04-01 14:35:00,24.35,24.35,24.34,24.34,5800.0,17.8561,17.8561,17.8487,17.8487,5800.0
2010-04-01 14:40:00,24.34,24.35,24.32,24.32,13600.0,17.8487,17.8561,17.8341,17.8341,13600.0
2010-04-01 14:45:00,24.32,24.34,24.32,24.34,10800.0,17.8341,17.8487,17.8341,17.8487,10800.0
2010-04-01 14:50:00,24.33,24.38,24.33,24.38,22200.0,17.8414,17.8781,17.8414,17.8781,22200.0
2010-04-01 14:55:00,24.38,24.38,24.37,24.38,8000.0,17.8781,17.8781,17.8707,17.8781,8000.0
2010-04-01 15:00:00,24.37,24.38,24.35,24.36,34100.0,17.8707,17.8781,17.8561,17.8634,34100.0
2010-04-01 15:05:00,24.36,24.36,24.35,24.36,7000.0,17.8634,17.8634,17.8561,17.8634,7000.0
2010-04-01 15:10:00,24.35,24.37,24.35,24.37,12600.0,17.8561,17.8707,17.8561,17.8707,12600.0
2010-04-01 15:15:00,24.37,24.37,24.35,24.35,33300.0,17.8707,17.8707,17.8561,17.8561,33300.0
2010-04-01 15:20:00,24.35,24.36,24.35,24.35,16500.0,17.8561,17.8634,17.8561,17.8561,16500.0
2010-04-01 15:25:00,24.35,24.36,24.35,24.35,14000.0,17.8561,17.8634,17.8561,17.8561,14000.0
2010-04-01 15:30:00,24.36,24.39,24.35,24.39,33300.0,17.8634,17.8854,17.8561,17.8854,33300.0
2010-04-01 15:35:00,24.39,24.4,24.38,24.4,34300.0,17.8854,17.8927,17.8781,17.8927,34300.0
2010-04-01 15:40:00,24.4,24.4,24.39,24.4,33000.0,17.8927,17.8927,17.8854,17.8927,33000.0
2010-04-01 15:45:00,24.4,24.4,24.39,24.4,63700.0,17.8927,17.8927,17.8854,17.8927,63700.0
2010-04-01 15:50:00,24.4,24.42,24.39,24.42,91100.0,17.8927,17.9074,17.8854,17.9074,91100.0
2010-04-01 15:55:00,24.42,24.46,24.42,24.45,323200.0,17.9074,17.9367,17.9074,17.9294,323200.0
2010-04-05 09:30:00,24.46,24.46,24.39,24.39,34500.0,17.9367,17.9367,17.8854,17.8854,34500.0
2010-04-05 09:35:00,24.4,24.43,24.38,24.43,26500.0,17.8927,17.9147,17.8781,17.9147,26500.0
2010-04-05 09:40:00,24.42,24.49,24.42,24.49,30300.0,17.9074,17.9587,17.9074,17.9587,30300.0
2010-04-05 09:45:00,24.48,24.48,24.44,24.44,13700.0,17.9514,17.9514,17.9221,17.9221,13700.0
2010-04-05 09:50:00,24.45,24.47,24.44,24.46,19400.0,17.9294,17.9441,17.9221,17.9367,19400.0
2010-04-05 09:55:00,24.46,24.47,24.44,24.45,6000.0,17.9367,17.9441,17.9221,17.9294,6000.0
2010-04-05 10:00:00,24.46,24.48,24.45,24.47,16100.0,17.9367,17.9514,17.9294,17.9441,16100.0
2010-04-05 10:05:00,24.47,24.47,24.44,24.45,18600.0,17.9441,17.9441,17.9221,17.9294,18600.0
2010-04-05 10:10:00,24.46,24.48,24.44,24.45,17200.0,17.9367,17.9514,17.9221,17.9294,17200.0
2010-04-05 10:15:00,24.44,24.44,24.38,24.38,22200.0,17.9221,17.9221,17.8781,17.8781,22200.0
2010-04-05 10:20:00,24.39,24.43,24.39,24.41,38000.0,17.8854,17.9147,17.8854,17.9001,38000.0
2010-04-05 10:25:00,24.41,24.42,24.38,24.4,18200.0,17.9001,17.9074,17.8781,17.8927,18200.0
2010-04-05 10:30:00,24.41,24.44,24.4,24.43,23200.0,17.9001,17.9221,17.8927,17.9147,23200.0
2010-04-05 10:35:00,24.44,24.46,24.42,24.43,32200.0,17.9221,17.9367,17.9074,17.9147,32200.0
2010-04-05 10:40:00,24.44,24.49,24.43,24.48,17500.0,17.9221,17.9587,17.9147,17.9514,17500.0
2010-04-05 10:45:00,24.48,24.49,24.47,24.47,19500.0,17.9514,17.9587,17.9441,17.9441,19500.0
2010-04-05 10:50:00,24.47,24.47,24.44,24.44,13400.0,17.9441,17.9441,17.9221,17.9221,13400.0
2010-04-05 10:55:00,24.45,24.46,24.44,24.45,6500.0,17.9294,17.9367,17.9221,17.9294,6500.0
2010-04-05 11:00:00,24.45,24.46,24.42,24.44,14200.0,17.9294,17.9367,17.9074,17.9221,14200.0
2010-04-05 11:05:00,24.44,24.46,24.44,24.45,9500.0,17.9221,17.9367,17.9221,17.9294,9500.0
2010-04-05 11:10:00,24.46,24.46,24.43,24.45,9000.0,17.9367,17.9367,17.9147,17.9294,9000.0
2010-04-05 11:15:00,24.45,24.45,24.44,24.44,1500.0,17.9294,17.9294,17.9221,17.9221,1500.0
2010-04-05 11:20:00,24.45,24.45,24.44,24.45,4700.0,17.9294,17.9294,17.9221,17.9294,4700.0
2010-04-05 11:25:00,24.44,24.45,24.44,24.45,1700.0,17.9221,17.9294,17.9221,17.9294,1700.0
2010-04-05 11:30:00,24.45,24.46,24.44,24.44,14200.0,17.9294,17.9367,17.9221,17.9221,14200.0
2010-04-05 11:35:00,24.45,24.45,24.4,24.41,14900.0,17.9294,17.9294,17.8927,17.9001,14900.0
2010-04-05 11:40:00,24.4,24.41,24.4,24.41,3300.0,17.8927,17.9001,17.8927,17.9001,3300.0
2010-04-05 11:45:00,24.41,24.42,24.4,24.4,20500.0,17.9001,17.9074,17.8927,17.8927,20500.0
2010-04-05 11:50:00,24.41,24.42,24.41,24.41,7500.0,17.9001,17.9074,17.9001,17.9001,7500.0
2010-04-05 11:55:00,24.42,24.43,24.41,24.41,20400.0,17.9074,17.9147,17.9001,17.9001,20400.0
2010-04-05 12:00:00,24.41,24.42,24.41,24.41,9900.0,17.9001,17.9074,17.9001,17.9001,9900.0
2010-04-05 12:05:00,24.42,24.42,24.41,24.42,2900.0,17.9074,17.9074,17.9001,17.9074,2900.0
2010-04-05 12:10:00,24.41,24.42,24.4,24.41,12900.0,17.9001,17.9074,17.8927,17.9001,12900.0
2010-04-05 12:15:00,24.4,24.41,24.39,24.39,7700.0,17.8927,17.9001,17.8854,17.8854,7700.0
2010-04-05 12:20:00,24.39,24.4,24.39,24.39,3200.0,17.8854,17.8927,17.8854,17.8854,3200.0
2010-04-05 12:25:00,24.39,24.4,24.39,24.39,5400.0,17.8854,17.8927,17.8854,17.8854,5400.0
2010-04-05 12:30:00,24.39,24.4,24.39,24.4,2700.0,17.8854,17.8927,17.8854,17.8927,2700.0
2010-04-05 12:35:00,24.39,24.4,24.36,24.36,31600.0,17.8854,17.8927,17.8634,17.8634,31600.0
2010-04-05 12:40:00,24.36,24.4,24.36,24.4,31400.0,17.8634,17.8927,17.8634,17.8927,31400.0
2010-04-05 12:45:00,24.41,24.41,24.39,24.39,12700.0,17.9001,17.9001,17.8854,17.8854,12700.0
2010-04-05 12:50:00,24.39,24.4,24.39,24.4,6000.0,17.8854,17.8927,17.8854,17.8927,6000.0
2010-04-05 12:55:00,24.4,24.41,24.39,24.39,5100.0,17.8927,17.9001,17.8854,17.8854,5100.0
2010-04-05 13:00:00,24.4,24.41,24.39,24.4,17200.0,17.8927,17.9001,17.8854,17.8927,17200.0
2010-04-05 13:05:00,24.39,24.4,24.38,24.38,13800.0,17.8854,17.8927,17.8781,17.8781,13800.0
2010-04-05 13:10:00,24.38,24.4,24.38,24.4,5100.0,17.8781,17.8927,17.8781,17.8927,5100.0
2010-04-05 13:15:00,24.4,24.41,24.39,24.41,10600.0,17.8927,17.9001,17.8854,17.9001,10600.0
2010-04-05 13:20:00,24.41,24.41,24.4,24.41,800.0,17.9001,17.9001,17.8927,17.9001,800.0
2010-04-05 13:25:00,24.41,24.42,24.4,24.41,16200.0,17.9001,17.9074,17.8927,17.9001,16200.0
2010-04-05 13:30:00,24.42,24.43,24.41,24.43,6100.0,17.9074,17.9147,17.9001,17.9147,6100.0
2010-04-05 13:35:00,24.42,24.43,24.41,24.41,9600.0,17.9074,17.9147,17.9001,17.9001,9600.0
2010-04-05 13:40:00,24.42,24.43,24.41,24.42,11000.0,17.9074,17.9147,17.9001,17.9074,11000.0
2010-04-05 13:45:00,24.42,24.42,24.41,24.41,8600.0,17.9074,17.9074,17.9001,17.9001,8600.0
2010-04-05 13:50:00,24.42,24.42,24.41,24.42,5200.0,17.9074,17.9074,17.9001,17.9074,5200.0
2010-04-05 13:55:00,24.41,24.42,24.4,24.41,9100.0,17.9001,17.9074,17.8927,17.9001,9100.0
2010-04-05 14:00:00,24.42,24.43,24.41,24.43,11100.0,17.9074,17.9147,17.9001,17.9147,11100.0
2010-04-05 14:05:00,24.43,24.44,24.42,24.42,27500.0,17.9147,17.9221,17.9074,17.9074,27500.0
2010-04-05 14:10:00,24.43,24.43,24.41,24.42,7900.0,17.9147,17.9147,17.9001,17.9074,7900.0
2010-04-05 14:15:00,24.41,24.43,24.41,24.43,11200.0,17.9001,17.9147,17.9001,17.9147,11200.0
2010-04-05 14:20:00,24.43,24.43,24.42,24.43,4300.0,17.9147,17.9147,17.9074,17.9147,4300.0
2010-04-05 14:25:00,24.42,24.43,24.42,24.42,1700.0,17.9074,17.9147,17.9074,17.9074,1700.0
2010-04-05 14:30:00,24.42,24.43,24.42,24.42,4500.0,17.9074,17.9147,17.9074,17.9074,4500.0
2010-04-05 14:35:00,24.43,24.43,24.42,24.43,10700.0,17.9147,17.9147,17.9074,17.9147,10700.0
2010-04-05 14:40:00,24.42,24.43,24.42,24.42,6300.0,17.9074,17.9147,17.9074,17.9074,6300.0
2010-04-05 14:45:00,24.43,24.43,24.41,24.41,24300.0,17.9147,17.9147,17.9001,17.9001,24300.0
2010-04-05 14:50:00,24.42,24.42,24.4,24.42,44100.0,17.9074,17.9074,17.8927,17.9074,44100.0
2010-04-05 14:55:00,24.42,24.42,24.39,24.39,39200.0,17.9074,17.9074,17.8854,17.8854,39200.0
2010-04-05 15:00:00,24.4,24.4,24.39,24.39,5100.0,17.8927,17.8927,17.8854,17.8854,5100.0
2010-04-05 15:05:00,24.4,24.4,24.39,24.4,4700.0,17.8927,17.8927,17.8854,17.8927,4700.0
2010-04-05 15:10:00,24.4,24.4,24.38,24.4,32000.0,17.8927,17.8927,17.8781,17.8927,32000.0
2010-04-05 15:15:00,24.4,24.41,24.39,24.4,26000.0,17.8927,17.9001,17.8854,17.8927,26000.0
2010-04-05 15:20:00,24.4,24.41,24.39,24.4,29500.0,17.8927,17.9001,17.8854,17.8927,29500.0
2010-04-05 15:25:00,24.39,24.4,24.39,24.4,8000.0,17.8854,17.8927,17.8854,17.8927,8000.0
2010-04-05 15:30:00,24.4,24.4,24.38,24.39,29900.0,17.8927,17.8927,17.8781,17.8854,29900.0
2010-04-05 15:35:00,24.39,24.39,24.38,24.39,17300.0,17.8854,17.8854,17.8781,17.8854,17300.0
2010-04-05 15:40:00,24.39,24.4,24.38,24.4,13400.0,17.8854,17.8927,17.8781,17.8927,13400.0
2010-04-05 15:45:00,24.4,24.43,24.4,24.43,50100.0,17.8927,17.9147,17.8927,17.9147,50100.0
2010-04-05 15:50:00,24.43,24.43,24.42,24.43,51000.0,17.9147,17.9147,17.9074,17.9147,51000.0
2010-04-05 15:55:00,24.43,24.45,24.42,24.45,157100.0,17.9147,17.9294,17.9074,17.9294,157100.0
2010-04-06 09:30:00,24.38,24.43,24.3,24.36,42900.0,17.8781,17.9147,17.8194,17.8634,42900.0
2010-04-06 09:35:00,24.38,24.43,24.35,24.42,18700.0,17.8781,17.9147,17.8561,17.9074,18700.0
2010-04-06 09:40:00,24.43,24.46,24.38,24.46,20700.0,17.9147,17.9367,17.8781,17.9367,20700.0
2010-04-06 09:45:00,24.46,24.49,24.44,24.47,19300.0,17.9367,17.9587,17.9221,17.9441,19300.0
2010-04-06 09:50:00,24.47,24.48,24.41,24.42,33200.0,17.9441,17.9514,17.9001,17.9074,33200.0
2010-04-06 09:55:00,24.43,24.45,24.42,24.43,13600.0,17.9147,17.9294,17.9074,17.9147,13600.0
2010-04-06 10:00:00,24.43,24.43,24.39,24.42,32500.0,17.9147,17.9147,17.8854,17.9074,32500.0
2010-04-06 10:05:00,24.42,24.44,24.4,24.4,25900.0,17.9074,17.9221,17.8927,17.8927,25900.0
2010-04-06 10:10:00,24.4,24.41,24.38,24.4,34000.0,17.8927,17.9001,17.8781,17.8927,34000.0
2010-04-06 10:15:00,24.4,24.41,24.39,24.4,19800.0,17.8927,17.9001,17.8854,17.8927,19800.0
2010-04-06 10:20:00,24.39,24.4,24.37,24.38,15600.0,17.8854,17.8927,17.8707,17.8781,15600.0
2010-04-06 10:25:00,24.38,24.39,24.36,24.37,26700.0,17.8781,17.8854,17.8634,17.8707,26700.0
2010-04-06 10:30:00,24.38,24.42,24.38,24.41,35700.0,17.8781,17.9074,17.8781,17.9001,35700.0
2010-04-06 10:35:00,24.42,24.43,24.39,24.4,24600.0,17.9074,17.9147,17.8854,17.8927,24600.0
2010-04-06 10:40:00,24.41,24.42,24.39,24.42,47300.0,17.9001,17.9074,17.8854,17.9074,47300.0
2010-04-06 10:45:00,24.42,24.42,24.39,24.41,67000.0,17.9074,17.9074,17.8854,17.9001,67000.0
2010-04-06 10:50:00,24.41,24.41,24.38,24.38,10100.0,17.9001,17.9001,17.8781,17.8781,10100.0
2010-04-06 10:55:00,24.39,24.41,24.38,24.4,36000.0,17.8854,17.9001,17.8781,17.8927,36000.0
2010-04-06 11:00:00,24.41,24.42,24.39,24.41,36600.0,17.9001,17.9074,17.8854,17.9001,36600.0
2010-04-06 11:05:00,24.41,24.42,24.4,24.41,14800.0,17.9001,17.9074,17.8927,17.9001,14800.0
2010-04-06 11:10:00,24.41,24.42,24.4,24.41,25000.0,17.9001,17.9074,17.8927,17.9001,25000.0
2010-04-06 11:15:00,24.41,24.44,24.4,24.43,26800.0,17.9001,17.9221,17.8927,17.9147,26800.0
2010-04-06 11:20:00,24.44,24.47,24.44,24.46,39800.0,17.9221,17.9441,17.9221,17.9367,39800.0
2010-04-06 11:25:00,24.45,24.49,24.44,24.49,78800.0,17.9294,17.9587,17.9221,17.9587,78800.0
2010-04-06 11:30:00,24.49,24.5,24.48,24.49,12500.0,17.9587,17.9661,17.9514,17.9587,12500.0
2010-04-06 11:35:00,24.5,24.5,24.48,24.48,12000.0,17.9661,17.9661,17.9514,17.9514,12000.0
2010-04-06 11:40:00,24.48,24.49,24.48,24.48,9900.0,17.9514,17.9587,17.9514,17.9514,9900.0
2010-04-06 11:45:00,24.49,24.49,24.46,24.48,30100.0,17.9587,17.9587,17.9367,17.9514,30100.0
2010-04-06 11:50:00,24.49,24.49,24.48,24.48,9500.0,17.9587,17.9587,17.9514,17.9514,9500.0
2010-04-06 11:55:00,24.48,24.49,24.47,24.47,15300.0,17.9514,17.9587,17.9441,17.9441,15300.0
2010-04-06 12:00:00,24.48,24.48,24.45,24.45,9700.0,17.9514,17.9514,17.9294,17.9294,9700.0
2010-04-06 12:05:00,24.45,24.46,24.44,24.46,24100.0,17.9294,17.9367,17.9221,17.9367,24100.0
2010-04-06 12:10:00,24.46,24.46,24.45,24.46,4200.0,17.9367,17.9367,17.9294,17.9367,4200.0
2010-04-06 12:15:00,24.45,24.47,24.44,24.47,27900.0,17.9294,17.9441,17.9221,17.9441,27900.0
2010-04-06 12:20:00,24.47,24.47,24.46,24.46,4900.0,17.9441,17.9441,17.9367,17.9367,4900.0
2010-04-06 12:25:00,24.46,24.47,24.45,24.45,8500.0,17.9367,17.9441,17.9294,17.9294,8500.0
2010-04-06 12:30:00,24.45,24.46,24.45,24.45,4200.0,17.9294,17.9367,17.9294,17.9294,4200.0
2010-04-06 12:35:00,24.45,24.46,24.45,24.45,7900.0,17.9294,17.9367,17.9294,17.9294,7900.0
2010-04-06 12:40:00,24.46,24.46,24.45,24.45,3500.0,17.9367,17.9367,17.9294,17.9294,3500.0
2010-04-06 12:45:00,24.45,24.46,24.45,24.45,7500.0,17.9294,17.9367,17.9294,17.9294,7500.0
2010-04-06 12:50:00,24.46,24.46,24.45,24.46,4900.0,17.9367,17.9367,17.9294,17.9367,4900.0
2010-04-06 12:55:00,24.46,24.46,24.45,24.45,36700.0,17.9367,17.9367,17.9294,17.9294,36700.0
2010-04-06 13:00:00,24.46,24.46,24.45,24.46,21500.0,17.9367,17.9367,17.9294,17.9367,21500.0
2010-04-06 13:05:00,24.46,24.48,24.46,24.47,15800.0,17.9367,17.9514,17.9367,17.9441,15800.0
2010-04-06 13:10:00,24.48,24.48,24.47,24.47,11700.0,17.9514,17.9514,17.9441,17.9441,11700.0
2010-04-06 13:15:00,24.48,24.48,24.47,24.47,9300.0,17.9514,17.9514,17.9441,17.9441,9300.0
2010-04-06 13:20:00,24.48,24.49,24.47,24.48,27700.0,17.9514,17.9587,17.9441,17.9514,27700.0
2010-04-06 13:25:00,24.48,24.49,24.48,24.48,10800.0,17.9514,17.9587,17.9514,17.9514,10800.0
2010-04-06 13:30:00,24.49,24.49,24.46,24.46,20200.0,17.9587,17.9587,17.9367,17.9367,20200.0
2010-04-06 13:35:00,24.46,24.47,24.46,24.46,21700.0,17.9367,17.9441,17.9367,17.9367,21700.0
2010-04-06 13:40:00,24.46,24.47,24.46,24.47,21400.0,17.9367,17.9441,17.9367,17.9441,21400.0
2010-04-06 13:45:00,24.46,24.47,24.46,24.46,9500.0,17.9367,17.9441,17.9367,17.9367,9500.0
2010-04-06 13:50:00,24.46,24.47,24.46,24.47,11300.0,17.9367,17.9441,17.9367,17.9441,11300.0
2010-04-06 13:55:00,24.46,24.47,24.46,24.46,16600.0,17.9367,17.9441,17.9367,17.9367,16600.0
2010-04-06 14:00:00,24.45,24.47,24.45,24.47,31400.0,17.9294,17.9441,17.9294,17.9441,31400.0
2010-04-06 14:05:00,24.46,24.47,24.46,24.46,20500.0,17.9367,17.9441,17.9367,17.9367,20500.0
2010-04-06 14:10:00,24.47,24.48,24.46,24.47,21000.0,17.9441,17.9514,17.9367,17.9441,21000.0
2010-04-06 14:15:00,24.48,24.48,24.47,24.48,14500.0,17.9514,17.9514,17.9441,17.9514,14500.0
2010-04-06 14:20:00,24.48,24.48,24.47,24.47,10800.0,17.9514,17.9514,17.9441,17.9441,10800.0
2010-04-06 14:25:00,24.47,24.48,24.46,24.48,18700.0,17.9441,17.9514,17.9367,17.9514,18700.0
2010-04-06 14:30:00,24.48,24.5,24.47,24.49,20400.0,17.9514,17.9661,17.9441,17.9587,20400.0
2010-04-06 14:35:00,24.49,24.5,24.48,24.49,43000.0,17.9587,17.9661,17.9514,17.9587,43000.0
2010-04-06 14:40:00,24.5,24.5,24.48,24.48,15900.0,17.9661,17.9661,17.9514,17.9514,15900.0
2010-04-06 14:45:00,24.48,24.49,24.47,24.48,16700.0,17.9514,17.9587,17.9441,17.9514,16700.0
2010-04-06 14:50:00,24.47,24.49,24.47,24.48,25800.0,17.9441,17.9587,17.9441,17.9514,25800.0
2010-04-06 14:55:00,24.49,24.5,24.49,24.5,14300.0,17.9587,17.9661,17.9587,17.9661,14300.0
2010-04-06 15:00:00,24.49,24.53,24.49,24.52,65700.0,17.9587,17.9881,17.9587,17.9807,65700.0
2010-04-06 15:05:00,24.53,24.53,24.52,24.53,19700.0,17.9881,17.9881,17.9807,17.9881,19700.0
2010-04-06 15:10:00,24.52,24.53,24.52,24.53,15300.0,17.9807,17.9881,17.9807,17.9881,15300.0
2010-04-06 15:15:00,24.52,24.53,24.52,24.52,14800.0,17.9807,17.9881,17.9807,17.9807,14800.0
2010-04-06 15:20:00,24.53,24.53,24.49,24.49,72800.0,17.9881,17.9881,17.9587,17.9587,72800.0
2010-04-06 15:25:00,24.49,24.5,24.49,24.49,17700.0,17.9587,17.9661,17.9587,17.9587,17700.0
2010-04-06 15:30:00,24.49,24.5,24.49,24.49,27800.0,17.9587,17.9661,17.9587,17.9587,27800.0
2010-04-06 15:35:00,24.49,24.51,24.49,24.5,52500.0,17.9587,17.9734,17.9587,17.9661,52500.0
2010-04-06 15:40:00,24.5,24.51,24.49,24.51,80100.0,17.9661,17.9734,17.9587,17.9734,80100.0
2010-04-06 15:45:00,24.5,24.51,24.5,24.51,39900.0,17.9661,17.9734,17.9661,17.9734,39900.0
2010-04-06 15:50:00,24.5,24.52,24.5,24.52,98800.0,17.9661,17.9807,17.9661,17.9807,98800.0
2010-04-06 15:55:00,24.51,24.53,24.51,24.52,144100.0,17.9734,17.9881,17.9734,17.9807,144100.0
2010-04-07 09:30:00,24.32,24.37,24.25,24.29,47100.0,17.9816,18.0186,17.9298,17.9594,47100.0
2010-04-07 09:35:00,24.29,24.35,24.28,24.34,28300.0,17.9594,18.0038,17.952,17.9964,28300.0
2010-04-07 09:40:00,24.34,24.4,24.32,24.4,38700.0,17.9964,18.0407,17.9816,18.0407,38700.0
2010-04-07 09:45:00,24.4,24.41,24.35,24.38,52300.0,18.0407,18.0481,18.0038,18.026,52300.0
2010-04-07 09:50:00,24.38,24.4,24.34,24.4,50400.0,18.026,18.0407,17.9964,18.0407,50400.0
2010-04-07 09:55:00,24.39,24.4,24.39,24.39,3100.0,18.0333,18.0407,18.0333,18.0333,3100.0
2010-04-07 10:00:00,24.39,24.4,24.33,24.38,58200.0,18.0333,18.0407,17.989,18.026,58200.0
2010-04-07 10:05:00,24.38,24.44,24.38,24.39,15500.0,18.026,18.0703,18.026,18.0333,15500.0
2010-04-07 10:10:00,24.39,24.41,24.39,24.4,34300.0,18.0333,18.0481,18.0333,18.0407,34300.0
2010-04-07 10:15:00,24.4,24.42,24.39,24.42,47900.0,18.0407,18.0555,18.0333,18.0555,47900.0
2010-04-07 10:20:00,24.42,24.42,24.38,24.39,14700.0,18.0555,18.0555,18.026,18.0333,14700.0
2010-04-07 10:25:00,24.39,24.4,24.37,24.38,18600.0,18.0333,18.0407,18.0186,18.026,18600.0
2010-04-07 10:30:00,24.37,24.38,24.37,24.38,23700.0,18.0186,18.026,18.0186,18.026,23700.0
2010-04-07 10:35:00,24.38,24.4,24.35,24.35,64000.0,18.026,18.0407,18.0038,18.0038,64000.0
2010-04-07 10:40:00,24.35,24.37,24.34,24.34,39600.0,18.0038,18.0186,17.9964,17.9964,39600.0
2010-04-07 10:45:00,24.35,24.35,24.32,24.33,50300.0,18.0038,18.0038,17.9816,17.989,50300.0
2010-04-07 10:50:00,24.34,24.36,24.34,24.36,15600.0,17.9964,18.0112,17.9964,18.0112,15600.0
2010-04-07 10:55:00,24.36,24.36,24.34,24.35,39600.0,18.0112,18.0112,17.9964,18.0038,39600.0
2010-04-07 11:00:00,24.34,24.35,24.31,24.34,36100.0,17.9964,18.0038,17.9742,17.9964,36100.0
2010-04-07 11:05:00,24.34,24.35,24.33,24.34,34400.0,17.9964,18.0038,17.989,17.9964,34400.0
2010-04-07 11:10:00,24.34,24.35,24.34,24.34,15800.0,17.9964,18.0038,17.9964,17.9964,15800.0
2010-04-07 11:15:00,24.34,24.35,24.32,24.33,41900.0,17.9964,18.0038,17.9816,17.989,41900.0
2010-04-07 11:20:00,24.33,24.34,24.33,24.33,7900.0,17.989,17.9964,17.989,17.989,7900.0
2010-04-07 11:25:00,24.33,24.34,24.3,24.33,66200.0,17.989,17.9964,17.9668,17.989,66200.0
2010-04-07 11:30:00,24.33,24.35,24.33,24.34,9400.0,17.989,18.0038,17.989,17.9964,9400.0
2010-04-07 11:35:00,24.35,24.35,24.34,24.34,4000.0,18.0038,18.0038,17.9964,17.9964,4000.0
2010-04-07 11:40:00,24.34,24.35,24.32,24.32,30600.0,17.9964,18.0038,17.9816,17.9816,30600.0
2010-04-07 11:45:00,24.32,24.33,24.32,24.33,3700.0,17.9816,17.989,17.9816,17.989,3700.0
2010-04-07 11:50:00,24.32,24.35,24.32,24.34,40400.0,17.9816,18.0038,17.9816,17.9964,40400.0
2010-04-07 11:55:00,24.34,24.34,24.33,24.34,15500.0,17.9964,17.9964,17.989,17.9964,15500.0
2010-04-07 12:00:00,24.33,24.34,24.33,24.33,10600.0,17.989,17.9964,17.989,17.989,10600.0
2010-04-07 12:05:00,24.34,24.34,24.33,24.33,2100.0,17.9964,17.9964,17.989,17.989,2100.0
2010-04-07 12:10:00,24.33,24.34,24.3,24.3,31900.0,17.989,17.9964,17.9668,17.9668,31900.0
2010-04-07 12:15:00,24.3,24.31,24.29,24.29,14900.0,17.9668,17.9742,17.9594,17.9594,14900.0
2010-04-07 12:20:00,24.3,24.33,24.29,24.33,49300.0,17.9668,17.989,17.9594,17.989,49300.0
2010-04-07 12:25:00,24.32,24.34,24.32,24.32,20200.0,17.9816,17.9964,17.9816,17.9816,20200.0
2010-04-07 12:30:00,24.32,24.33,24.29,24.32,42100.0,17.9816,17.989,17.9594,17.9816,42100.0
2010-04-07 12:35:00,24.32,24.33,24.31,24.32,30200.0,17.9816,17.989,17.9742,17.9816,30200.0
2010-04-07 12:40:00,24.31,24.32,24.31,24.32,4600.0,17.9742,17.9816,17.9742,17.9816,4600.0
2010-04-07 12:45:00,24.32,24.33,24.31,24.32,4800.0,17.9816,17.989,17.9742,17.9816,4800.0
2010-04-07 12:50:00,24.32,24.32,24.3,24.31,10200.0,17.9816,17.9816,17.9668,17.9742,10200.0
2010-04-07 12:55:00,24.3,24.31,24.29,24.3,9700.0,17.9668,17.9742,17.9594,17.9668,9700.0
2010-04-07 13:00:00,24.3,24.32,24.29,24.32,44300.0,17.9668,17.9816,17.9594,17.9816,44300.0
2010-04-07 13:05:00,24.32,24.32,24.29,24.3,20800.0,17.9816,17.9816,17.9594,17.9668,20800.0
2010-04-07 13:10:00,24.29,24.3,24.29,24.29,2200.0,17.9594,17.9668,17.9594,17.9594,2200.0
2010-04-07 13:15:00,24.3,24.3,24.29,24.3,3700.0,17.9668,17.9668,17.9594,17.9668,3700.0
2010-04-07 13:20:00,24.29,24.3,24.29,24.29,5000.0,17.9594,17.9668,17.9594,17.9594,5000.0
2010-04-07 13:25:00,24.3,24.32,24.28,24.3,68400.0,17.9668,17.9816,17.952,17.9668,68400.0
2010-04-07 13:30:00,24.31,24.31,24.29,24.3,15500.0,17.9742,17.9742,17.9594,17.9668,15500.0
2010-04-07 13:35:00,24.29,24.3,24.29,24.29,5100.0,17.9594,17.9668,17.9594,17.9594,5100.0
2010-04-07 13:40:00,24.29,24.3,24.29,24.3,9900.0,17.9594,17.9668,17.9594,17.9668,9900.0
2010-04-07 13:45:00,24.3,24.3,24.27,24.28,94800.0,17.9668,17.9668,17.9446,17.952,94800.0
2010-04-07 13:50:00,24.3,24.3,24.29,24.29,2500.0,17.9668,17.9668,17.9594,17.9594,2500.0
2010-04-07 13:55:00,24.29,24.3,24.28,24.28,32300.0,17.9594,17.9668,17.952,17.952,32300.0
2010-04-07 14:00:00,24.29,24.29,24.27,24.28,39500.0,17.9594,17.9594,17.9446,17.952,39500.0
2010-04-07 14:05:00,24.28,24.29,24.27,24.29,13400.0,17.952,17.9594,17.9446,17.9594,13400.0
2010-04-07 14:10:00,24.28,24.3,24.28,24.3,23100.0,17.952,17.9668,17.952,17.9668,23100.0
2010-04-07 14:15:00,24.3,24.3,24.28,24.29,16200.0,17.9668,17.9668,17.952,17.9594,16200.0
2010-04-07 14:20:00,24.29,24.3,24.28,24.29,26700.0,17.9594,17.9668,17.952,17.9594,26700.0
2010-04-07 14:25:00,24.28,24.29,24.27,24.28,33700.0,17.952,17.9594,17.9446,17.952,33700.0
2010-04-07 14:30:00,24.29,24.29,24.28,24.28,16500.0,17.9594,17.9594,17.952,17.952,16500.0
2010-04-07 14:35:00,24.29,24.29,24.28,24.28,9900.0,17.9594,17.9594,17.952,17.952,9900.0
2010-04-07 14:40:00,24.28,24.29,24.25,24.28,83800.0,17.952,17.9594,17.9298,17.952,83800.0
2010-04-07 14:45:00,24.28,24.28,24.24,24.25,40000.0,17.952,17.952,17.9224,17.9298,40000.0
2010-04-07 14:50:00,24.24,24.27,24.24,24.26,22400.0,17.9224,17.9446,17.9224,17.9372,22400.0
2010-04-07 14:55:00,24.27,24.27,24.25,24.27,42000.0,17.9446,17.9446,17.9298,17.9446,42000.0
2010-04-07 15:00:00,24.26,24.26,24.2,24.22,59200.0,17.9372,17.9372,17.8929,17.9077,59200.0
2010-04-07 15:05:00,24.22,24.22,24.18,24.19,59000.0,17.9077,17.9077,17.8781,17.8855,59000.0
2010-04-07 15:10:00,24.19,24.2,24.14,24.15,100100.0,17.8855,17.8929,17.8485,17.8559,100100.0
2010-04-07 15:15:00,24.16,24.22,24.15,24.19,70500.0,17.8633,17.9077,17.8559,17.8855,70500.0
2010-04-07 15:20:00,24.19,24.19,24.17,24.18,63900.0,17.8855,17.8855,17.8707,17.8781,63900.0
2010-04-07 15:25:00,24.18,24.2,24.17,24.19,44700.0,17.8781,17.8929,17.8707,17.8855,44700.0
2010-04-07 15:30:00,24.19,24.22,24.19,24.21,73400.0,17.8855,17.9077,17.8855,17.9003,73400.0
2010-04-07 15:35:00,24.22,24.25,24.21,24.23,64100.0,17.9077,17.9298,17.9003,17.915,64100.0
2010-04-07 15:40:00,24.22,24.23,24.19,24.2,29800.0,17.9077,17.915,17.8855,17.8929,29800.0
2010-04-07 15:45:00,24.2,24.21,24.18,24.2,103600.0,17.8929,17.9003,17.8781,17.8929,103600.0
2010-04-07 15:50:00,24.19,24.22,24.19,24.22,130700.0,17.8855,17.9077,17.8855,17.9077,130700.0
2010-04-07 15:55:00,24.21,24.23,24.15,24.15,505800.0,17.9003,17.915,17.8559,17.8559,505800.0
2010-04-08 09:30:00,24.1,24.25,24.1,24.2,35000.0,17.8189,17.9298,17.8189,17.8929,35000.0
2010-04-08 09:35:00,24.2,24.2,24.17,24.18,78900.0,17.8929,17.8929,17.8707,17.8781,78900.0
2010-04-08 09:40:00,24.19,24.23,24.16,24.23,24000.0,17.8855,17.915,17.8633,17.915,24000.0
2010-04-08 09:45:00,24.23,24.29,24.2,24.26,20300.0,17.915,17.9594,17.8929,17.9372,20300.0
2010-04-08 09:50:00,24.26,24.3,24.26,24.28,25000.0,17.9372,17.9668,17.9372,17.952,25000.0
2010-04-08 09:55:00,24.27,24.27,24.24,24.25,24100.0,17.9446,17.9446,17.9224,17.9298,24100.0
2010-04-08 10:00:00,24.24,24.3,24.23,24.3,48400.0,17.9224,17.9668,17.915,17.9668,48400.0
2010-04-08 10:05:00,24.29,24.33,24.27,24.27,63000.0,17.9594,17.989,17.9446,17.9446,63000.0
2010-04-08 10:10:00,24.27,24.31,24.27,24.28,20500.0,17.9446,17.9742,17.9446,17.952,20500.0
2010-04-08 10:15:00,24.28,24.34,24.27,24.34,17800.0,17.952,17.9964,17.9446,17.9964,17800.0
2010-04-08 10:20:00,24.34,24.34,24.27,24.27,18300.0,17.9964,17.9964,17.9446,17.9446,18300.0
2010-04-08 10:25:00,24.27,24.28,24.26,24.26,15400.0,17.9446,17.952,17.9372,17.9372,15400.0
2010-04-08 10:30:00,24.27,24.32,24.27,24.31,62000.0,17.9446,17.9816,17.9446,17.9742,62000.0
2010-04-08 10:35:00,24.3,24.31,24.26,24.26,92400.0,17.9668,17.9742,17.9372,17.9372,92400.0
2010-04-08 10:40:00,24.25,24.28,24.24,24.26,27000.0,17.9298,17.952,17.9224,17.9372,27000.0
2010-04-08 10:45:00,24.25,24.27,24.24,24.27,18800.0,17.9298,17.9446,17.9224,17.9446,18800.0
2010-04-08 10:50:00,24.27,24.28,24.25,24.27,24900.0,17.9446,17.952,17.9298,17.9446,24900.0
2010-04-08 10:55:00,24.27,24.28,24.23,24.24,38300.0,17.9446,17.952,17.915,17.9224,38300.0
2010-04-08 11:00:00,24.24,24.27,24.24,24.27,40600.0,17.9224,17.9446,17.9224,17.9446,40600.0
2010-04-08 11:05:00,24.27,24.27,24.25,24.26,16800.0,17.9446,17.9446,17.9298,17.9372,16800.0
2010-04-08 11:10:00,24.25,24.25,24.22,24.23,11500.0,17.9298,17.9298,17.9077,17.915,11500.0
2010-04-08 11:15:00,24.23,24.25,24.22,24.25,18200.0,17.915,17.9298,17.9077,17.9298,18200.0
2010-04-08 11:20:00,24.25,24.26,24.25,24.25,15900.0,17.9298,17.9372,17.9298,17.9298,15900.0
2010-04-08 11:25:00,24.25,24.26,24.24,24.25,24200.0,17.9298,17.9372,17.9224,17.9298,24200.0
2010-04-08 11:30:00,24.26,24.27,24.25,24.26,14800.0,17.9372,17.9446,17.9298,17.9372,14800.0
2010-04-08 11:35:00,24.26,24.27,24.26,24.27,4000.0,17.9372,17.9446,17.9372,17.9446,4000.0
2010-04-08 11:40:00,24.26,24.27,24.26,24.26,12400.0,17.9372,17.9446,17.9372,17.9372,12400.0
2010-04-08 11:45:00,24.27,24.27,24.26,24.26,9800.0,17.9446,17.9446,17.9372,17.9372,9800.0
2010-04-08 11:50:00,24.26,24.27,24.24,24.24,17200.0,17.9372,17.9446,17.9224,17.9224,17200.0
2010-04-08 11:55:00,24.24,24.25,24.24,24.24,5400.0,17.9224,17.9298,17.9224,17.9224,5400.0
2010-04-08 12:00:00,24.24,24.25,24.24,24.25,6900.0,17.9224,17.9298,17.9224,17.9298,6900.0
2010-04-08 12:05:00,24.24,24.26,24.24,24.25,13100.0,17.9224,17.9372,17.9224,17.9298,13100.0
2010-04-08 12:10:00,24.25,24.27,24.25,24.27,8100.0,17.9298,17.9446,17.9298,17.9446,8100.0
2010-04-08 12:15:00,24.27,24.28,24.27,24.27,22600.0,17.9446,17.952,17.9446,17.9446,22600.0
2010-04-08 12:20:00,24.27,24.3,24.25,24.26,121200.0,17.9446,17.9668,17.9298,17.9372,121200.0
2010-04-08 12:25:00,24.26,24.28,24.25,24.28,47700.0,17.9372,17.952,17.9298,17.952,47700.0
2010-04-08 12:30:00,24.28,24.3,24.26,24.3,43100.0,17.952,17.9668,17.9372,17.9668,43100.0
2010-04-08 12:35:00,24.29,24.29,24.27,24.28,32200.0,17.9594,17.9594,17.9446,17.952,32200.0
2010-04-08 12:40:00,24.28,24.28,24.25,24.25,30600.0,17.952,17.952,17.9298,17.9298,30600.0
2010-04-08 12:45:00,24.24,24.26,24.24,24.24,39200.0,17.9224,17.9372,17.9224,17.9224,39200.0
2010-04-08 12:50:00,24.24,24.25,24.23,24.24,17700.0,17.9224,17.9298,17.915,17.9224,17700.0
2010-04-08 12:55:00,24.23,24.24,24.23,24.24,8600.0,17.915,17.9224,17.915,17.9224,8600.0
2010-04-08 13:00:00,24.24,24.24,24.23,24.24,18500.0,17.9224,17.9224,17.915,17.9224,18500.0
2010-04-08 13:05:00,24.24,24.24,24.23,24.23,65200.0,17.9224,17.9224,17.915,17.915,65200.0
2010-04-08 13:10:00,24.23,24.24,24.2,24.2,35300.0,17.915,17.9224,17.8929,17.8929,35300.0
2010-04-08 13:15:00,24.2,24.23,24.19,24.22,72100.0,17.8929,17.915,17.8855,17.9077,72100.0
2010-04-08 13:20:00,24.23,24.23,24.22,24.22,9600.0,17.915,17.915,17.9077,17.9077,9600.0
2010-04-08 13:25:00,24.22,24.23,24.2,24.2,31200.0,17.9077,17.915,17.8929,17.8929,31200.0
2010-04-08 13:30:00,24.21,24.21,24.2,24.21,12100.0,17.9003,17.9003,17.8929,17.9003,12100.0
2010-04-08 13:35:00,24.21,24.23,24.2,24.23,63500.0,17.9003,17.915,17.8929,17.915,63500.0
2010-04-08 13:40:00,24.23,24.23,24.22,24.23,8400.0,17.915,17.915,17.9077,17.915,8400.0
2010-04-08 13:45:00,24.22,24.25,24.22,24.25,28700.0,17.9077,17.9298,17.9077,17.9298,28700.0
2010-04-08 13:50:00,24.24,24.25,24.24,24.25,26900.0,17.9224,17.9298,17.9224,17.9298,26900.0
2010-04-08 13:55:00,24.25,24.25,24.24,24.25,22100.0,17.9298,17.9298,17.9224,17.9298,22100.0
2010-04-08 14:00:00,24.25,24.25,24.24,24.25,73900.0,17.9298,17.9298,17.9224,17.9298,73900.0
2010-04-08 14:05:00,24.25,24.25,24.24,24.24,8400.0,17.9298,17.9298,17.9224,17.9224,8400.0
2010-04-08 14:10:00,24.25,24.25,24.24,24.25,3500.0,17.9298,17.9298,17.9224,17.9298,3500.0
2010-04-08 14:15:00,24.25,24.25,24.24,24.25,65400.0,17.9298,17.9298,17.9224,17.9298,65400.0
2010-04-08 14:20:00,24.25,24.25,24.24,24.24,7900.0,17.9298,17.9298,17.9224,17.9224,7900.0
2010-04-08 14:25:00,24.25,24.25,24.24,24.25,6500.0,17.9298,17.9298,17.9224,17.9298,6500.0
2010-04-08 14:30:00,24.24,24.25,24.24,24.24,12900.0,17.9224,17.9298,17.9224,17.9224,12900.0
2010-04-08 14:35:00,24.24,24.25,24.24,24.25,2200.0,17.9224,17.9298,17.9224,17.9298,2200.0
2010-04-08 14:40:00,24.25,24.25,24.24,24.24,30300.0,17.9298,17.9298,17.9224,17.9224,30300.0
2010-04-08 14:45:00,24.25,24.25,24.24,24.25,7800.0,17.9298,17.9298,17.9224,17.9298,7800.0
2010-04-08 14:50:00,24.25,24.25,24.24,24.24,12600.0,17.9298,17.9298,17.9224,17.9224,12600.0
2010-04-08 14:55:00,24.25,24.25,24.22,24.25,79800.0,17.9298,17.9298,17.9077,17.9298,79800.0
2010-04-08 15:00:00,24.25,24.25,24.24,24.25,13000.0,17.9298,17.9298,17.9224,17.9298,13000.0
2010-04-08 15:05:00,24.25,24.25,24.24,24.24,3200.0,17.9298,17.9298,17.9224,17.9224,3200.0
2010-04-08 15:10:00,24.25,24.25,24.21,24.23,120600.0,17.9298,17.9298,17.9003,17.915,120600.0
2010-04-08 15:15:00,24.24,24.24,24.23,24.23,7900.0,17.9224,17.9224,17.915,17.915,7900.0
2010-04-08 15:20:00,24.23,24.24,24.23,24.24,9000.0,17.915,17.9224,17.915,17.9224,9000.0
2010-04-08 15:25:00,24.24,24.25,24.23,24.23,32500.0,17.9224,17.9298,17.915,17.915,32500.0
2010-04-08 15:30:00,24.23,24.25,24.22,24.25,55300.0,17.915,17.9298,17.9077,17.9298,55300.0
2010-04-08 15:35:00,24.25,24.25,24.24,24.24,14300.0,17.9298,17.9298,17.9224,17.9224,14300.0
2010-04-08 15:40:00,24.25,24.25,24.23,24.24,32100.0,17.9298,17.9298,17.915,17.9224,32100.0
2010-04-08 15:45:00,24.24,24.25,24.24,24.25,92400.0,17.9224,17.9298,17.9224,17.9298,92400.0
2010-04-08 15:50:00,24.25,24.25,24.2,24.24,242200.0,17.9298,17.9298,17.8929,17.9224,242200.0
2010-04-08 15:55:00,24.24,24.24,24.2,24.2,125600.0,17.9224,17.9224,17.8929,17.8929,125600.0
2010-04-09 09:30:00,24.23,24.28,24.18,24.24,22500.0,17.915,17.952,17.8781,17.9224,22500.0
2010-04-09 09:35:00,24.25,24.28,24.23,24.24,12600.0,17.9298,17.952,17.915,17.9224,12600.0
2010-04-09 09:40:00,24.25,24.3,24.25,24.29,13500.0,17.9298,17.9668,17.9298,17.9594,13500.0
2010-04-09 09:45:00,24.29,24.3,24.24,24.27,13800.0,17.9594,17.9668,17.9224,17.9446,13800.0
2010-04-09 09:50:00,24.26,24.27,24.24,24.26,7900.0,17.9372,17.9446,17.9224,17.9372,7900.0
2010-04-09 09:55:00,24.28,24.3,24.27,24.28,7200.0,17.952,17.9668,17.9446,17.952,7200.0
2010-04-09 10:00:00,24.28,24.28,24.22,24.25,22900.0,17.952,17.952,17.9077,17.9298,22900.0
2010-04-09 10:05:00,24.25,24.26,24.24,24.24,25700.0,17.9298,17.9372,17.9224,17.9224,25700.0
2010-04-09 10:10:00,24.24,24.24,24.18,24.18,38100.0,17.9224,17.9224,17.8781,17.8781,38100.0
2010-04-09 10:15:00,24.18,24.19,24.16,24.16,18600.0,17.8781,17.8855,17.8633,17.8633,18600.0
2010-04-09 10:20:00,24.16,24.2,24.16,24.18,100700.0,17.8633,17.8929,17.8633,17.8781,100700.0
2010-04-09 10:25:00,24.18,24.18,24.13,24.16,37100.0,17.8781,17.8781,17.8411,17.8633,37100.0
2010-04-09 10:30:00,24.15,24.2,24.15,24.2,11500.0,17.8559,17.8929,17.8559,17.8929,11500.0
2010-04-09 10:35:00,24.2,24.21,24.18,24.19,15100.0,17.8929,17.9003,17.8781,17.8855,15100.0
2010-04-09 10:40:00,24.2,24.21,24.16,24.17,16900.0,17.8929,17.9003,17.8633,17.8707,16900.0
2010-04-09 10:45:00,24.17,24.2,24.16,24.19,18400.0,17.8707,17.8929,17.8633,17.8855,18400.0
2010-04-09 10:50:00,24.2,24.2,24.16,24.16,76100.0,17.8929,17.8929,17.8633,17.8633,76100.0
2010-04-09 10:55:00,24.16,24.17,24.14,24.15,20800.0,17.8633,17.8707,17.8485,17.8559,20800.0
2010-04-09 11:00:00,24.15,24.17,24.14,24.15,42900.0,17.8559,17.8707,17.8485,17.8559,42900.0
2010-04-09 11:05:00,24.15,24.16,24.14,24.16,16800.0,17.8559,17.8633,17.8485,17.8633,16800.0
2010-04-09 11:10:00,24.16,24.16,24.14,24.14,12800.0,17.8633,17.8633,17.8485,17.8485,12800.0
2010-04-09 11:15:00,24.14,24.15,24.14,24.14,3500.0,17.8485,17.8559,17.8485,17.8485,3500.0
2010-04-09 11:20:00,24.14,24.15,24.13,24.15,6900.0,17.8485,17.8559,17.8411,17.8559,6900.0
2010-04-09 11:25:00,24.15,24.18,24.15,24.16,44500.0,17.8559,17.8781,17.8559,17.8633,44500.0
2010-04-09 11:30:00,24.16,24.18,24.15,24.18,50200.0,17.8633,17.8781,17.8559,17.8781,50200.0
2010-04-09 11:35:00,24.18,24.2,24.17,24.2,6500.0,17.8781,17.8929,17.8707,17.8929,6500.0
2010-04-09 11:40:00,24.2,24.2,24.19,24.19,5700.0,17.8929,17.8929,17.8855,17.8855,5700.0
2010-04-09 11:45:00,24.19,24.19,24.18,24.19,22000.0,17.8855,17.8855,17.8781,17.8855,22000.0
2010-04-09 11:50:00,24.19,24.2,24.19,24.2,50700.0,17.8855,17.8929,17.8855,17.8929,50700.0
2010-04-09 11:55:00,24.2,24.2,24.17,24.19,14200.0,17.8929,17.8929,17.8707,17.8855,14200.0
2010-04-09 12:00:00,24.2,24.21,24.19,24.2,26500.0,17.8929,17.9003,17.8855,17.8929,26500.0
2010-04-09 12:05:00,24.2,24.21,24.2,24.2,18800.0,17.8929,17.9003,17.8929,17.8929,18800.0
2010-04-09 12:10:00,24.21,24.23,24.2,24.22,36500.0,17.9003,17.915,17.8929,17.9077,36500.0
2010-04-09 12:15:00,24.23,24.25,24.23,24.25,4700.0,17.915,17.9298,17.915,17.9298,4700.0
2010-04-09 12:20:00,24.24,24.28,24.24,24.28,12700.0,17.9224,17.952,17.9224,17.952,12700.0
2010-04-09 12:25:00,24.27,24.27,24.26,24.27,4700.0,17.9446,17.9446,17.9372,17.9446,4700.0
2010-04-09 12:30:00,24.27,24.28,24.26,24.27,20600.0,17.9446,17.952,17.9372,17.9446,20600.0
2010-04-09 12:35:00,24.27,24.27,24.25,24.26,27100.0,17.9446,17.9446,17.9298,17.9372,27100.0
2010-04-09 12:40:00,24.27,24.29,24.27,24.28,15400.0,17.9446,17.9594,17.9446,17.952,15400.0
2010-04-09 12:45:00,24.28,24.28,24.27,24.27,4300.0,17.952,17.952,17.9446,17.9446,4300.0
2010-04-09 12:50:00,24.27,24.27,24.25,24.25,4500.0,17.9446,17.9446,17.9298,17.9298,4500.0
2010-04-09 12:55:00,24.25,24.29,24.24,24.27,95100.0,17.9298,17.9594,17.9224,17.9446,95100.0
2010-04-09 13:00:00,24.27,24.3,24.27,24.27,16700.0,17.9446,17.9668,17.9446,17.9446,16700.0
2010-04-09 13:05:00,24.27,24.29,24.26,24.28,13600.0,17.9446,17.9594,17.9372,17.952,13600.0
2010-04-09 13:10:00,24.28,24.3,24.27,24.3,5500.0,17.952,17.9668,17.9446,17.9668,5500.0
2010-04-09 13:15:00,24.29,24.3,24.28,24.28,3000.0,17.9594,17.9668,17.952,17.952,3000.0
2010-04-09 13:20:00,24.28,24.3,24.27,24.3,10200.0,17.952,17.9668,17.9446,17.9668,10200.0
2010-04-09 13:25:00,24.3,24.32,24.3,24.32,8100.0,17.9668,17.9816,17.9668,17.9816,8100.0
2010-04-09 13:30:00,24.32,24.32,24.3,24.3,5900.0,17.9816,17.9816,17.9668,17.9668,5900.0
2010-04-09 13:35:00,24.3,24.31,24.3,24.31,13000.0,17.9668,17.9742,17.9668,17.9742,13000.0
2010-04-09 13:40:00,24.31,24.33,24.31,24.33,9000.0,17.9742,17.989,17.9742,17.989,9000.0
2010-04-09 13:45:00,24.33,24.35,24.33,24.35,45200.0,17.989,18.0038,17.989,18.0038,45200.0
2010-04-09 13:50:00,24.35,24.36,24.34,24.35,15300.0,18.0038,18.0112,17.9964,18.0038,15300.0
2010-04-09 13:55:00,24.35,24.35,24.29,24.32,59200.0,18.0038,18.0038,17.9594,17.9816,59200.0
2010-04-09 14:00:00,24.32,24.34,24.28,24.3,104000.0,17.9816,17.9964,17.952,17.9668,104000.0
2010-04-09 14:05:00,24.3,24.32,24.3,24.3,13800.0,17.9668,17.9816,17.9668,17.9668,13800.0
2010-04-09 14:10:00,24.31,24.32,24.31,24.32,4900.0,17.9742,17.9816,17.9742,17.9816,4900.0
2010-04-09 14:15:00,24.32,24.32,24.3,24.31,19200.0,17.9816,17.9816,17.9668,17.9742,19200.0
2010-04-09 14:20:00,24.31,24.31,24.3,24.31,1600.0,17.9742,17.9742,17.9668,17.9742,1600.0
2010-04-09 14:25:00,24.31,24.32,24.31,24.31,10000.0,17.9742,17.9816,17.9742,17.9742,10000.0
2010-04-09 14:30:00,24.31,24.31,24.29,24.29,5900.0,17.9742,17.9742,17.9594,17.9594,5900.0
2010-04-09 14:35:00,24.29,24.3,24.29,24.29,1900.0,17.9594,17.9668,17.9594,17.9594,1900.0
2010-04-09 14:40:00,24.3,24.3,24.29,24.3,1900.0,17.9668,17.9668,17.9594,17.9668,1900.0
2010-04-09 14:45:00,24.3,24.3,24.29,24.3,2400.0,17.9668,17.9668,17.9594,17.9668,2400.0
2010-04-09 14:50:00,24.29,24.3,24.29,24.3,5900.0,17.9594,17.9668,17.9594,17.9668,5900.0
2010-04-09 14:55:00,24.3,24.3,24.28,24.28,6900.0,17.9668,17.9668,17.952,17.952,6900.0
2010-04-09 15:00:00,24.28,24.29,24.28,24.28,6500.0,17.952,17.9594,17.952,17.952,6500.0
2010-04-09 15:05:00,24.28,24.28,24.25,24.25,13300.0,17.952,17.952,17.9298,17.9298,13300.0
2010-04-09 15:10:00,24.26,24.27,24.25,24.27,8000.0,17.9372,17.9446,17.9298,17.9446,8000.0
2010-04-09 15:15:00,24.26,24.27,24.26,24.26,2600.0,17.9372,17.9446,17.9372,17.9372,2600.0
2010-04-09 15:20:00,24.27,24.27,24.26,24.26,3600.0,17.9446,17.9446,17.9372,17.9372,3600.0
2010-04-09 15:25:00,24.26,24.29,24.26,24.29,27400.0,17.9372,17.9594,17.9372,17.9594,27400.0
2010-04-09 15:30:00,24.28,24.29,24.26,24.27,80100.0,17.952,17.9594,17.9372,17.9446,80100.0
2010-04-09 15:35:00,24.28,24.28,24.26,24.27,40700.0,17.952,17.952,17.9372,17.9446,40700.0
2010-04-09 15:40:00,24.26,24.27,24.24,24.25,89200.0,17.9372,17.9446,17.9224,17.9298,89200.0
2010-04-09 15:45:00,24.25,24.27,24.24,24.25,142800.0,17.9298,17.9446,17.9224,17.9298,142800.0
2010-04-09 15:50:00,24.26,24.28,24.25,24.28,160500.0,17.9372,17.952,17.9298,17.952,160500.0
2010-04-09 15:55:00,24.28,24.33,24.27,24.33,221000.0,17.952,17.989,17.9446,17.989,221000.0
2010-04-12 09:30:00,24.28,24.33,24.23,24.29,39000.0,17.952,17.989,17.915,17.9594,39000.0
2010-04-12 09:35:00,24.29,24.29,24.23,24.26,13400.0,17.9594,17.9594,17.915,17.9372,13400.0
2010-04-12 09:40:00,24.27,24.3,24.24,24.27,73600.0,17.9446,17.9668,17.9224,17.9446,73600.0
2010-04-12 09:45:00,24.27,24.29,24.18,24.22,32800.0,17.9446,17.9594,17.8781,17.9077,32800.0
2010-04-12 09:50:00,24.23,24.26,24.22,24.24,12100.0,17.915,17.9372,17.9077,17.9224,12100.0
2010-04-12 09:55:00,24.23,24.26,24.2,24.25,28900.0,17.915,17.9372,17.8929,17.9298,28900.0
2010-04-12 10:00:00,24.24,24.28,24.23,24.28,9800.0,17.9224,17.952,17.915,17.952,9800.0
2010-04-12 10:05:00,24.28,24.35,24.28,24.31,95000.0,17.952,18.0038,17.952,17.9742,95000.0
2010-04-12 10:10:00,24.32,24.34,24.32,24.33,15400.0,17.9816,17.9964,17.9816,17.989,15400.0
2010-04-12 10:15:00,24.34,24.35,24.33,24.33,9200.0,17.9964,18.0038,17.989,17.989,9200.0
2010-04-12 10:20:00,24.33,24.35,24.32,24.35,16800.0,17.989,18.0038,17.9816,18.0038,16800.0
2010-04-12 10:25:00,24.35,24.37,24.35,24.37,16500.0,18.0038,18.0186,18.0038,18.0186,16500.0
2010-04-12 10:30:00,24.37,24.38,24.33,24.37,20800.0,18.0186,18.026,17.989,18.0186,20800.0
2010-04-12 10:35:00,24.36,24.37,24.32,24.34,14800.0,18.0112,18.0186,17.9816,17.9964,14800.0
2010-04-12 10:40:00,24.34,24.39,24.34,24.39,22400.0,17.9964,18.0333,17.9964,18.0333,22400.0
2010-04-12 10:45:00,24.39,24.43,24.39,24.43,32900.0,18.0333,18.0629,18.0333,18.0629,32900.0
2010-04-12 10:50:00,24.43,24.43,24.39,24.42,32600.0,18.0629,18.0629,18.0333,18.0555,32600.0
2010-04-12 10:55:00,24.42,24.42,24.39,24.4,10900.0,18.0555,18.0555,18.0333,18.0407,10900.0
2010-04-12 11:00:00,24.4,24.4,24.39,24.39,14000.0,18.0407,18.0407,18.0333,18.0333,14000.0
2010-04-12 11:05:00,24.4,24.41,24.39,24.39,3900.0,18.0407,18.0481,18.0333,18.0333,3900.0
2010-04-12 11:10:00,24.39,24.4,24.38,24.39,12200.0,18.0333,18.0407,18.026,18.0333,12200.0
2010-04-12 11:15:00,24.39,24.39,24.35,24.35,5400.0,18.0333,18.0333,18.0038,18.0038,5400.0
2010-04-12 11:20:00,24.36,24.39,24.35,24.39,6600.0,18.0112,18.0333,18.0038,18.0333,6600.0
2010-04-12 11:25:00,24.39,24.42,24.38,24.42,25800.0,18.0333,18.0555,18.026,18.0555,25800.0
2010-04-12 11:30:00,24.42,24.42,24.38,24.39,36200.0,18.0555,18.0555,18.026,18.0333,36200.0
2010-04-12 11:35:00,24.38,24.42,24.38,24.4,16500.0,18.026,18.0555,18.026,18.0407,16500.0
2010-04-12 11:40:00,24.4,24.41,24.4,24.4,4800.0,18.0407,18.0481,18.0407,18.0407,4800.0
2010-04-12 11:45:00,24.4,24.41,24.39,24.39,6600.0,18.0407,18.0481,18.0333,18.0333,6600.0
2010-04-12 11:50:00,24.39,24.39,24.37,24.37,8200.0,18.0333,18.0333,18.0186,18.0186,8200.0
2010-04-12 11:55:00,24.37,24.38,24.37,24.38,7900.0,18.0186,18.026,18.0186,18.026,7900.0
2010-04-12 12:00:00,24.39,24.41,24.38,24.38,32100.0,18.0333,18.0481,18.026,18.026,32100.0
2010-04-12 12:05:00,24.38,24.38,24.37,24.37,3100.0,18.026,18.026,18.0186,18.0186,3100.0
2010-04-12 12:10:00,24.37,24.38,24.37,24.37,12400.0,18.0186,18.026,18.0186,18.0186,12400.0
2010-04-12 12:15:00,24.36,24.37,24.36,24.36,8400.0,18.0112,18.0186,18.0112,18.0112,8400.0
2010-04-12 12:20:00,24.37,24.37,24.36,24.36,4800.0,18.0186,18.0186,18.0112,18.0112,4800.0
2010-04-12 12:25:00,24.36,24.37,24.36,24.36,4100.0,18.0112,18.0186,18.0112,18.0112,4100.0
2010-04-12 12:30:00,24.37,24.37,24.35,24.36,6800.0,18.0186,18.0186,18.0038,18.0112,6800.0
2010-04-12 12:35:00,24.36,24.37,24.35,24.36,5700.0,18.0112,18.0186,18.0038,18.0112,5700.0
2010-04-12 12:40:00,24.36,24.38,24.35,24.38,12700.0,18.0112,18.026,18.0038,18.026,12700.0
2010-04-12 12:45:00,24.37,24.38,24.36,24.37,7100.0,18.0186,18.026,18.0112,18.0186,7100.0
2010-04-12 12:50:00,24.37,24.4,24.36,24.4,9000.0,18.0186,18.0407,18.0112,18.0407,9000.0
2010-04-12 12:55:00,24.4,24.41,24.39,24.41,12400.0,18.0407,18.0481,18.0333,18.0481,12400.0
2010-04-12 13:00:00,24.41,24.43,24.4,24.43,13000.0,18.0481,18.0629,18.0407,18.0629,13000.0
2010-04-12 13:05:00,24.43,24.44,24.42,24.43,21400.0,18.0629,18.0703,18.0555,18.0629,21400.0
2010-04-12 13:10:00,24.43,24.45,24.43,24.45,8200.0,18.0629,18.0777,18.0629,18.0777,8200.0
2010-04-12 13:15:00,24.44,24.45,24.44,24.44,12500.0,18.0703,18.0777,18.0703,18.0703,12500.0
2010-04-12 13:20:00,24.44,24.45,24.44,24.45,16500.0,18.0703,18.0777,18.0703,18.0777,16500.0
2010-04-12 13:25:00,24.44,24.45,24.43,24.43,5500.0,18.0703,18.0777,18.0629,18.0629,5500.0
2010-04-12 13:30:00,24.44,24.44,24.42,24.43,8300.0,18.0703,18.0703,18.0555,18.0629,8300.0
2010-04-12 13:35:00,24.44,24.44,24.43,24.43,4600.0,18.0703,18.0703,18.0629,18.0629,4600.0
2010-04-12 13:40:00,24.44,24.44,24.42,24.43,10700.0,18.0703,18.0703,18.0555,18.0629,10700.0
2010-04-12 13:45:00,24.42,24.44,24.42,24.44,8900.0,18.0555,18.0703,18.0555,18.0703,8900.0
2010-04-12 13:50:00,24.44,24.44,24.43,24.44,11500.0,18.0703,18.0703,18.0629,18.0703,11500.0
2010-04-12 13:55:00,24.43,24.44,24.43,24.44,9400.0,18.0629,18.0703,18.0629,18.0703,9400.0
2010-04-12 14:00:00,24.44,24.45,24.42,24.43,38200.0,18.0703,18.0777,18.0555,18.0629,38200.0
2010-04-12 14:05:00,24.43,24.44,24.42,24.43,19600.0,18.0629,18.0703,18.0555,18.0629,19600.0
2010-04-12 14:10:00,24.44,24.44,24.42,24.42,5400.0,18.0703,18.0703,18.0555,18.0555,5400.0
2010-04-12 14:15:00,24.42,24.43,24.41,24.41,8100.0,18.0555,18.0629,18.0481,18.0481,8100.0
2010-04-12 14:20:00,24.42,24.42,24.41,24.41,2900.0,18.0555,18.0555,18.0481,18.0481,2900.0
2010-04-12 14:25:00,24.41,24.43,24.41,24.42,13100.0,18.0481,18.0629,18.0481,18.0555,13100.0
2010-04-12 14:30:00,24.42,24.43,24.41,24.42,9500.0,18.0555,18.0629,18.0481,18.0555,9500.0
2010-04-12 14:35:00,24.41,24.42,24.41,24.42,4800.0,18.0481,18.0555,18.0481,18.0555,4800.0
2010-04-12 14:40:00,24.41,24.42,24.41,24.42,7900.0,18.0481,18.0555,18.0481,18.0555,7900.0
2010-04-12 14:45:00,24.42,24.44,24.42,24.44,15000.0,18.0555,18.0703,18.0555,18.0703,15000.0
2010-04-12 14:50:00,24.43,24.45,24.43,24.45,25300.0,18.0629,18.0777,18.0629,18.0777,25300.0
2010-04-12 14:55:00,24.45,24.45,24.44,24.44,4200.0,18.0777,18.0777,18.0703,18.0703,4200.0
2010-04-12 15:00:00,24.45,24.45,24.44,24.44,14900.0,18.0777,18.0777,18.0703,18.0703,14900.0
2010-04-12 15:05:00,24.44,24.48,24.43,24.44,97600.0,18.0703,18.0999,18.0629,18.0703,97600.0
2010-04-12 15:10:00,24.44,24.45,24.44,24.45,8000.0,18.0703,18.0777,18.0703,18.0777,8000.0
2010-04-12 15:15:00,24.44,24.47,24.43,24.47,37100.0,18.0703,18.0925,18.0629,18.0925,37100.0
2010-04-12 15:20:00,24.47,24.47,24.44,24.45,31200.0,18.0925,18.0925,18.0703,18.0777,31200.0
2010-04-12 15:25:00,24.45,24.49,24.45,24.48,47200.0,18.0777,18.1073,18.0777,18.0999,47200.0
2010-04-12 15:30:00,24.48,24.48,24.46,24.48,94700.0,18.0999,18.0999,18.0851,18.0999,94700.0
2010-04-12 15:35:00,24.47,24.5,24.47,24.49,70100.0,18.0925,18.1147,18.0925,18.1073,70100.0
2010-04-12 15:40:00,24.5,24.5,24.46,24.47,60000.0,18.1147,18.1147,18.0851,18.0925,60000.0
2010-04-12 15:45:00,24.48,24.48,24.45,24.48,88300.0,18.0999,18.0999,18.0777,18.0999,88300.0
2010-04-12 15:50:00,24.48,24.51,24.46,24.51,179300.0,18.0999,18.1221,18.0851,18.1221,179300.0
2010-04-12 15:55:00,24.5,24.56,24.5,24.54,471900.0,18.1147,18.159,18.1147,18.1443,471900.0
2010-04-13 09:30:00,24.43,24.61,24.43,24.61,149500.0,18.0629,18.196,18.0629,18.196,149500.0
2010-04-13 09:35:00,24.61,24.67,24.61,24.65,23800.0,18.196,18.2404,18.196,18.2256,23800.0
2010-04-13 09:40:00,24.65,24.68,24.64,24.64,22300.0,18.2256,18.2478,18.2182,18.2182,22300.0
2010-04-13 09:45:00,24.64,24.64,24.57,24.57,20700.0,18.2182,18.2182,18.1664,18.1664,20700.0
2010-04-13 09:50:00,24.57,24.59,24.54,24.55,33600.0,18.1664,18.1812,18.1443,18.1516,33600.0
2010-04-13 09:55:00,24.55,24.58,24.52,24.53,34400.0,18.1516,18.1738,18.1295,18.1369,34400.0
2010-04-13 10:00:00,24.53,24.53,24.47,24.47,41400.0,18.1369,18.1369,18.0925,18.0925,41400.0
2010-04-13 10:05:00,24.47,24.51,24.47,24.51,109200.0,18.0925,18.1221,18.0925,18.1221,109200.0
2010-04-13 10:10:00,24.51,24.53,24.5,24.51,15600.0,18.1221,18.1369,18.1147,18.1221,15600.0
2010-04-13 10:15:00,24.52,24.52,24.5,24.5,11600.0,18.1295,18.1295,18.1147,18.1147,11600.0
2010-04-13 10:20:00,24.5,24.51,24.49,24.5,14700.0,18.1147,18.1221,18.1073,18.1147,14700.0
2010-04-13 10:25:00,24.49,24.5,24.47,24.48,20400.0,18.1073,18.1147,18.0925,18.0999,20400.0
2010-04-13 10:30:00,24.48,24.48,24.46,24.47,23700.0,18.0999,18.0999,18.0851,18.0925,23700.0
2010-04-13 10:35:00,24.46,24.47,24.42,24.46,22200.0,18.0851,18.0925,18.0555,18.0851,22200.0
2010-04-13 10:40:00,24.47,24.5,24.46,24.5,13000.0,18.0925,18.1147,18.0851,18.1147,13000.0
2010-04-13 10:45:00,24.5,24.53,24.5,24.51,13000.0,18.1147,18.1369,18.1147,18.1221,13000.0
2010-04-13 10:50:00,24.52,24.53,24.49,24.51,23600.0,18.1295,18.1369,18.1073,18.1221,23600.0
2010-04-13 10:55:00,24.52,24.52,24.5,24.51,6600.0,18.1295,18.1295,18.1147,18.1221,6600.0
2010-04-13 11:00:00,24.51,24.52,24.5,24.52,6700.0,18.1221,18.1295,18.1147,18.1295,6700.0
2010-04-13 11:05:00,24.52,24.53,24.51,24.51,7800.0,18.1295,18.1369,18.1221,18.1221,7800.0
2010-04-13 11:10:00,24.52,24.52,24.5,24.5,10600.0,18.1295,18.1295,18.1147,18.1147,10600.0
2010-04-13 11:15:00,24.5,24.52,24.5,24.51,6200.0,18.1147,18.1295,18.1147,18.1221,6200.0
2010-04-13 11:20:00,24.52,24.53,24.51,24.53,4700.0,18.1295,18.1369,18.1221,18.1369,4700.0
2010-04-13 11:25:00,24.52,24.53,24.5,24.52,13900.0,18.1295,18.1369,18.1147,18.1295,13900.0
2010-04-13 11:30:00,24.52,24.54,24.51,24.53,34000.0,18.1295,18.1443,18.1221,18.1369,34000.0
2010-04-13 11:35:00,24.53,24.53,24.51,24.51,15900.0,18.1369,18.1369,18.1221,18.1221,15900.0
2010-04-13 11:40:00,24.52,24.52,24.51,24.52,2900.0,18.1295,18.1295,18.1221,18.1295,2900.0
2010-04-13 11:45:00,24.51,24.53,24.5,24.52,12300.0,18.1221,18.1369,18.1147,18.1295,12300.0
2010-04-13 11:50:00,24.53,24.53,24.5,24.5,7400.0,18.1369,18.1369,18.1147,18.1147,7400.0
2010-04-13 11:55:00,24.5,24.51,24.5,24.5,3600.0,18.1147,18.1221,18.1147,18.1147,3600.0
2010-04-13 12:00:00,24.5,24.51,24.5,24.5,3000.0,18.1147,18.1221,18.1147,18.1147,3000.0
2010-04-13 12:05:00,24.5,24.51,24.5,24.5,3600.0,18.1147,18.1221,18.1147,18.1147,3600.0
2010-04-13 12:10:00,24.51,24.53,24.5,24.52,13000.0,18.1221,18.1369,18.1147,18.1295,13000.0
2010-04-13 12:15:00,24.52,24.53,24.51,24.53,23000.0,18.1295,18.1369,18.1221,18.1369,23000.0
2010-04-13 12:20:00,24.54,24.55,24.53,24.54,9600.0,18.1443,18.1516,18.1369,18.1443,9600.0
2010-04-13 12:25:00,24.54,24.57,24.54,24.56,8200.0,18.1443,18.1664,18.1443,18.159,8200.0
2010-04-13 12:30:00,24.56,24.56,24.55,24.56,4300.0,18.159,18.159,18.1516,18.159,4300.0
2010-04-13 12:35:00,24.56,24.56,24.55,24.55,5200.0,18.159,18.159,18.1516,18.1516,5200.0
2010-04-13 12:40:00,24.55,24.56,24.55,24.55,4000.0,18.1516,18.159,18.1516,18.1516,4000.0
2010-04-13 12:45:00,24.55,24.56,24.55,24.55,2800.0,18.1516,18.159,18.1516,18.1516,2800.0
2010-04-13 12:50:00,24.55,24.57,24.55,24.57,8300.0,18.1516,18.1664,18.1516,18.1664,8300.0
2010-04-13 12:55:00,24.56,24.6,24.56,24.58,15600.0,18.159,18.1886,18.159,18.1738,15600.0
2010-04-13 13:00:00,24.58,24.59,24.58,24.58,5400.0,18.1738,18.1812,18.1738,18.1738,5400.0
2010-04-13 13:05:00,24.58,24.59,24.57,24.58,18400.0,18.1738,18.1812,18.1664,18.1738,18400.0
2010-04-13 13:10:00,24.59,24.6,24.58,24.6,24100.0,18.1812,18.1886,18.1738,18.1886,24100.0
2010-04-13 13:15:00,24.6,24.61,24.6,24.61,7900.0,18.1886,18.196,18.1886,18.196,7900.0
2010-04-13 13:20:00,24.61,24.62,24.6,24.62,10300.0,18.196,18.2034,18.1886,18.2034,10300.0
2010-04-13 13:25:00,24.62,24.64,24.61,24.64,18300.0,18.2034,18.2182,18.196,18.2182,18300.0
2010-04-13 13:30:00,24.64,24.65,24.63,24.64,23300.0,18.2182,18.2256,18.2108,18.2182,23300.0
2010-04-13 13:35:00,24.64,24.65,24.64,24.64,4800.0,18.2182,18.2256,18.2182,18.2182,4800.0
2010-04-13 13:40:00,24.65,24.67,24.64,24.64,13700.0,18.2256,18.2404,18.2182,18.2182,13700.0
2010-04-13 13:45:00,24.64,24.65,24.63,24.63,8200.0,18.2182,18.2256,18.2108,18.2108,8200.0
2010-04-13 13:50:00,24.64,24.64,24.62,24.63,9400.0,18.2182,18.2182,18.2034,18.2108,9400.0
2010-04-13 13:55:00,24.63,24.64,24.62,24.64,11100.0,18.2108,18.2182,18.2034,18.2182,11100.0
2010-04-13 14:00:00,24.63,24.65,24.61,24.65,52200.0,18.2108,18.2256,18.196,18.2256,52200.0
2010-04-13 14:05:00,24.64,24.65,24.64,24.64,9300.0,18.2182,18.2256,18.2182,18.2182,9300.0
2010-04-13 14:10:00,24.65,24.65,24.64,24.64,2400.0,18.2256,18.2256,18.2182,18.2182,2400.0
2010-04-13 14:15:00,24.65,24.65,24.64,24.64,7500.0,18.2256,18.2256,18.2182,18.2182,7500.0
2010-04-13 14:20:00,24.65,24.65,24.64,24.64,3900.0,18.2256,18.2256,18.2182,18.2182,3900.0
2010-04-13 14:25:00,24.64,24.65,24.63,24.63,12900.0,18.2182,18.2256,18.2108,18.2108,12900.0
2010-04-13 14:30:00,24.63,24.64,24.63,24.63,7300.0,18.2108,18.2182,18.2108,18.2108,7300.0
2010-04-13 14:35:00,24.64,24.64,24.63,24.63,3700.0,18.2182,18.2182,18.2108,18.2108,3700.0
2010-04-13 14:40:00,24.64,24.66,24.63,24.65,21900.0,18.2182,18.233,18.2108,18.2256,21900.0
2010-04-13 14:45:00,24.64,24.65,24.64,24.64,4900.0,18.2182,18.2256,18.2182,18.2182,4900.0
2010-04-13 14:50:00,24.64,24.65,24.64,24.64,4600.0,18.2182,18.2256,18.2182,18.2182,4600.0
2010-04-13 14:55:00,24.64,24.65,24.62,24.63,12600.0,18.2182,18.2256,18.2034,18.2108,12600.0
2010-04-13 15:00:00,24.63,24.64,24.62,24.63,24500.0,18.2108,18.2182,18.2034,18.2108,24500.0
2010-04-13 15:05:00,24.63,24.64,24.63,24.64,9300.0,18.2108,18.2182,18.2108,18.2182,9300.0
2010-04-13 15:10:00,24.63,24.64,24.63,24.63,4800.0,18.2108,18.2182,18.2108,18.2108,4800.0
2010-04-13 15:15:00,24.63,24.68,24.63,24.68,47000.0,18.2108,18.2478,18.2108,18.2478,47000.0
2010-04-13 15:20:00,24.68,24.68,24.67,24.68,32400.0,18.2478,18.2478,18.2404,18.2478,32400.0
2010-04-13 15:25:00,24.67,24.69,24.67,24.69,30900.0,18.2404,18.2552,18.2404,18.2552,30900.0
2010-04-13 15:30:00,24.69,24.71,24.68,24.7,99400.0,18.2552,18.2699,18.2478,18.2626,99400.0
2010-04-13 15:35:00,24.69,24.71,24.69,24.7,35000.0,18.2552,18.2699,18.2552,18.2626,35000.0
2010-04-13 15:40:00,24.7,24.71,24.69,24.71,57700.0,18.2626,18.2699,18.2552,18.2699,57700.0
2010-04-13 15:45:00,24.71,24.72,24.69,24.7,74200.0,18.2699,18.2773,18.2552,18.2626,74200.0
2010-04-13 15:50:00,24.69,24.71,24.69,24.71,82900.0,18.2552,18.2699,18.2552,18.2699,82900.0
2010-04-13 15:55:00,24.7,24.71,24.67,24.68,169800.0,18.2626,18.2699,18.2404,18.2478,169800.0
2010-04-14 09:30:00,24.68,24.75,24.63,24.74,88900.0,18.2478,18.2995,18.2108,18.2921,88900.0
2010-04-14 09:35:00,24.74,24.75,24.7,24.74,36400.0,18.2921,18.2995,18.2626,18.2921,36400.0
2010-04-14 09:40:00,24.74,24.74,24.71,24.72,40600.0,18.2921,18.2921,18.2699,18.2773,40600.0
2010-04-14 09:45:00,24.72,24.78,24.7,24.78,36000.0,18.2773,18.3217,18.2626,18.3217,36000.0
2010-04-14 09:50:00,24.77,24.79,24.76,24.78,22300.0,18.3143,18.3291,18.3069,18.3217,22300.0
2010-04-14 09:55:00,24.78,24.83,24.78,24.82,24700.0,18.3217,18.3587,18.3217,18.3513,24700.0
2010-04-14 10:00:00,24.82,24.83,24.8,24.82,32400.0,18.3513,18.3587,18.3365,18.3513,32400.0
2010-04-14 10:05:00,24.82,24.84,24.81,24.83,28900.0,18.3513,18.3661,18.3439,18.3587,28900.0
2010-04-14 10:10:00,24.83,24.84,24.78,24.81,41500.0,18.3587,18.3661,18.3217,18.3439,41500.0
2010-04-14 10:15:00,24.82,24.82,24.79,24.8,15800.0,18.3513,18.3513,18.3291,18.3365,15800.0
2010-04-14 10:20:00,24.79,24.84,24.79,24.84,16200.0,18.3291,18.3661,18.3291,18.3661,16200.0
2010-04-14 10:25:00,24.84,24.87,24.83,24.87,13400.0,18.3661,18.3882,18.3587,18.3882,13400.0
2010-04-14 10:30:00,24.88,24.9,24.85,24.85,46900.0,18.3956,18.4104,18.3735,18.3735,46900.0
2010-04-14 10:35:00,24.85,24.89,24.85,24.89,30500.0,18.3735,18.403,18.3735,18.403,30500.0
2010-04-14 10:40:00,24.89,24.89,24.85,24.86,27600.0,18.403,18.403,18.3735,18.3809,27600.0
2010-04-14 10:45:00,24.86,24.86,24.84,24.84,15300.0,18.3809,18.3809,18.3661,18.3661,15300.0
2010-04-14 10:50:00,24.85,24.85,24.83,24.84,10700.0,18.3735,18.3735,18.3587,18.3661,10700.0
2010-04-14 10:55:00,24.83,24.88,24.82,24.86,73400.0,18.3587,18.3956,18.3513,18.3809,73400.0
2010-04-14 11:00:00,24.87,24.91,24.87,24.87,33400.0,18.3882,18.4178,18.3882,18.3882,33400.0
2010-04-14 11:05:00,24.87,24.87,24.84,24.84,22800.0,18.3882,18.3882,18.3661,18.3661,22800.0
2010-04-14 11:10:00,24.85,24.85,24.83,24.84,4800.0,18.3735,18.3735,18.3587,18.3661,4800.0
2010-04-14 11:15:00,24.83,24.85,24.83,24.84,270200.0,18.3587,18.3735,18.3587,18.3661,270200.0
2010-04-14 11:20:00,24.84,24.85,24.83,24.85,16900.0,18.3661,18.3735,18.3587,18.3735,16900.0
2010-04-14 11:25:00,24.84,24.91,24.83,24.9,43500.0,18.3661,18.4178,18.3587,18.4104,43500.0
2010-04-14 11:30:00,24.9,24.9,24.88,24.88,16000.0,18.4104,18.4104,18.3956,18.3956,16000.0
2010-04-14 11:35:00,24.88,24.89,24.86,24.86,11400.0,18.3956,18.403,18.3809,18.3809,11400.0
2010-04-14 11:40:00,24.86,24.92,24.86,24.91,33600.0,18.3809,18.4252,18.3809,18.4178,33600.0
2010-04-14 11:45:00,24.92,24.92,24.91,24.92,9800.0,18.4252,18.4252,18.4178,18.4252,9800.0
2010-04-14 11:50:00,24.91,24.93,24.9,24.92,19600.0,18.4178,18.4326,18.4104,18.4252,19600.0
2010-04-14 11:55:00,24.93,24.93,24.91,24.92,18500.0,18.4326,18.4326,18.4178,18.4252,18500.0
2010-04-14 12:00:00,24.91,24.92,24.91,24.91,14200.0,18.4178,18.4252,18.4178,18.4178,14200.0
2010-04-14 12:05:00,24.91,24.94,24.91,24.94,17600.0,18.4178,18.44,18.4178,18.44,17600.0
2010-04-14 12:10:00,24.94,24.95,24.93,24.95,9200.0,18.44,18.4474,18.4326,18.4474,9200.0
2010-04-14 12:15:00,24.94,24.95,24.94,24.95,11100.0,18.44,18.4474,18.44,18.4474,11100.0
2010-04-14 12:20:00,24.94,24.95,24.9,24.9,30700.0,18.44,18.4474,18.4104,18.4104,30700.0
2010-04-14 12:25:00,24.9,24.91,24.89,24.9,17500.0,18.4104,18.4178,18.403,18.4104,17500.0
2010-04-14 12:30:00,24.9,24.91,24.88,24.9,61600.0,18.4104,18.4178,18.3956,18.4104,61600.0
2010-04-14 12:35:00,24.9,24.91,24.89,24.9,27100.0,18.4104,18.4178,18.403,18.4104,27100.0
2010-04-14 12:40:00,24.9,24.95,24.89,24.95,27300.0,18.4104,18.4474,18.403,18.4474,27300.0
2010-04-14 12:45:00,24.95,24.97,24.95,24.97,13800.0,18.4474,18.4622,18.4474,18.4622,13800.0
2010-04-14 12:50:00,24.97,24.99,24.96,24.99,22500.0,18.4622,18.477,18.4548,18.477,22500.0
2010-04-14 12:55:00,24.98,24.99,24.97,24.97,18300.0,18.4696,18.477,18.4622,18.4622,18300.0
2010-04-14 13:00:00,24.98,24.98,24.96,24.96,13400.0,18.4696,18.4696,18.4548,18.4548,13400.0
2010-04-14 13:05:00,24.96,24.97,24.94,24.95,15800.0,18.4548,18.4622,18.44,18.4474,15800.0
2010-04-14 13:10:00,24.95,24.97,24.95,24.97,11100.0,18.4474,18.4622,18.4474,18.4622,11100.0
2010-04-14 13:15:00,24.97,24.98,24.96,24.97,10000.0,18.4622,18.4696,18.4548,18.4622,10000.0
2010-04-14 13:20:00,24.97,24.98,24.97,24.98,2900.0,18.4622,18.4696,18.4622,18.4696,2900.0
2010-04-14 13:25:00,24.97,24.98,24.97,24.97,2900.0,18.4622,18.4696,18.4622,18.4622,2900.0
2010-04-14 13:30:00,24.98,24.98,24.97,24.98,11300.0,18.4696,18.4696,18.4622,18.4696,11300.0
2010-04-14 13:35:00,24.97,25.0,24.96,25.0,70200.0,18.4622,18.4844,18.4548,18.4844,70200.0
2010-04-14 13:40:00,25.0,25.0,24.97,24.97,25400.0,18.4844,18.4844,18.4622,18.4622,25400.0
2010-04-14 13:45:00,24.97,25.0,24.97,24.97,20400.0,18.4622,18.4844,18.4622,18.4622,20400.0
2010-04-14 13:50:00,24.97,24.98,24.97,24.97,3500.0,18.4622,18.4696,18.4622,18.4622,3500.0
2010-04-14 13:55:00,24.97,24.98,24.97,24.98,8800.0,18.4622,18.4696,18.4622,18.4696,8800.0
2010-04-14 14:00:00,24.98,25.0,24.97,25.0,33500.0,18.4696,18.4844,18.4622,18.4844,33500.0
2010-04-14 14:05:00,25.0,25.05,24.99,25.03,98400.0,18.4844,18.5213,18.477,18.5065,98400.0
2010-04-14 14:10:00,25.04,25.04,25.03,25.03,7400.0,18.5139,18.5139,18.5065,18.5065,7400.0
2010-04-14 14:15:00,25.04,25.04,25.01,25.01,20500.0,18.5139,18.5139,18.4918,18.4918,20500.0
2010-04-14 14:20:00,25.01,25.01,24.99,25.01,46500.0,18.4918,18.4918,18.477,18.4918,46500.0
2010-04-14 14:25:00,25.0,25.05,25.0,25.05,58900.0,18.4844,18.5213,18.4844,18.5213,58900.0
2010-04-14 14:30:00,25.05,25.07,25.04,25.06,7600.0,18.5213,18.5361,18.5139,18.5287,7600.0
2010-04-14 14:35:00,25.06,25.07,25.05,25.06,13800.0,18.5287,18.5361,18.5213,18.5287,13800.0
2010-04-14 14:40:00,25.05,25.06,25.04,25.05,11000.0,18.5213,18.5287,18.5139,18.5213,11000.0
2010-04-14 14:45:00,25.04,25.05,25.02,25.03,21900.0,18.5139,18.5213,18.4992,18.5065,21900.0
2010-04-14 14:50:00,25.03,25.04,25.03,25.03,23000.0,18.5065,18.5139,18.5065,18.5065,23000.0
2010-04-14 14:55:00,25.03,25.04,25.03,25.04,8100.0,18.5065,18.5139,18.5065,18.5139,8100.0
2010-04-14 15:00:00,25.03,25.04,25.02,25.03,22800.0,18.5065,18.5139,18.4992,18.5065,22800.0
2010-04-14 15:05:00,25.03,25.03,25.01,25.02,30500.0,18.5065,18.5065,18.4918,18.4992,30500.0
2010-04-14 15:10:00,25.02,25.03,25.02,25.02,34100.0,18.4992,18.5065,18.4992,18.4992,34100.0
2010-04-14 15:15:00,25.02,25.02,25.0,25.0,53700.0,18.4992,18.4992,18.4844,18.4844,53700.0
2010-04-14 15:20:00,25.0,25.01,25.0,25.01,37200.0,18.4844,18.4918,18.4844,18.4918,37200.0
2010-04-14 15:25:00,25.0,25.02,25.0,25.01,58800.0,18.4844,18.4992,18.4844,18.4918,58800.0
2010-04-14 15:30:00,25.02,25.03,25.01,25.02,77900.0,18.4992,18.5065,18.4918,18.4992,77900.0
2010-04-14 15:35:00,25.01,25.03,25.01,25.01,55300.0,18.4918,18.5065,18.4918,18.4918,55300.0
2010-04-14 15:40:00,25.02,25.02,25.0,25.01,37800.0,18.4992,18.4992,18.4844,18.4918,37800.0
2010-04-14 15:45:00,25.01,25.02,25.0,25.01,77600.0,18.4918,18.4992,18.4844,18.4918,77600.0
2010-04-14 15:50:00,25.02,25.05,25.01,25.05,105000.0,18.4992,18.5213,18.4918,18.5213,105000.0
2010-04-14 15:55:00,25.05,25.07,25.04,25.07,218400.0,18.5213,18.5361,18.5139,18.5361,218400.0
2010-04-15 09:30:00,25.09,25.13,24.97,25.09,63100.0,18.5509,18.5805,18.4622,18.5509,63100.0
2010-04-15 09:35:00,25.1,25.13,25.04,25.11,34700.0,18.5583,18.5805,18.5139,18.5657,34700.0
2010-04-15 09:40:00,25.11,25.13,25.0,25.0,256800.0,18.5657,18.5805,18.4844,18.4844,256800.0
2010-04-15 09:45:00,25.01,25.04,24.99,25.02,43900.0,18.4918,18.5139,18.477,18.4992,43900.0
2010-04-15 09:50:00,25.02,25.03,24.99,25.0,40900.0,18.4992,18.5065,18.477,18.4844,40900.0
2010-04-15 09:55:00,25.01,25.07,24.99,25.07,18200.0,18.4918,18.5361,18.477,18.5361,18200.0
2010-04-15 10:00:00,25.07,25.08,25.02,25.07,23500.0,18.5361,18.5435,18.4992,18.5361,23500.0
2010-04-15 10:05:00,25.07,25.09,25.05,25.05,12100.0,18.5361,18.5509,18.5213,18.5213,12100.0
2010-04-15 10:10:00,25.05,25.06,25.02,25.02,8400.0,18.5213,18.5287,18.4992,18.4992,8400.0
2010-04-15 10:15:00,25.02,25.06,25.01,25.06,17100.0,18.4992,18.5287,18.4918,18.5287,17100.0
2010-04-15 10:20:00,25.05,25.06,25.05,25.06,6900.0,18.5213,18.5287,18.5213,18.5287,6900.0
2010-04-15 10:25:00,25.06,25.06,25.04,25.04,10200.0,18.5287,18.5287,18.5139,18.5139,10200.0
2010-04-15 10:30:00,25.04,25.04,25.01,25.02,13500.0,18.5139,18.5139,18.4918,18.4992,13500.0
2010-04-15 10:35:00,25.02,25.04,25.01,25.04,10000.0,18.4992,18.5139,18.4918,18.5139,10000.0
2010-04-15 10:40:00,25.04,25.07,25.03,25.07,16400.0,18.5139,18.5361,18.5065,18.5361,16400.0
2010-04-15 10:45:00,25.07,25.07,25.06,25.06,5900.0,18.5361,18.5361,18.5287,18.5287,5900.0
2010-04-15 10:50:00,25.07,25.07,25.06,25.07,6600.0,18.5361,18.5361,18.5287,18.5361,6600.0
2010-04-15 10:55:00,25.07,25.07,25.06,25.07,5200.0,18.5361,18.5361,18.5287,18.5361,5200.0
2010-04-15 11:00:00,25.07,25.09,25.06,25.08,8800.0,18.5361,18.5509,18.5287,18.5435,8800.0
2010-04-15 11:05:00,25.08,25.09,25.08,25.09,8900.0,18.5435,18.5509,18.5435,18.5509,8900.0
2010-04-15 11:10:00,25.09,25.09,25.07,25.08,18900.0,18.5509,18.5509,18.5361,18.5435,18900.0
2010-04-15 11:15:00,25.07,25.08,25.04,25.04,23300.0,18.5361,18.5435,18.5139,18.5139,23300.0
2010-04-15 11:20:00,25.04,25.07,25.03,25.07,16900.0,18.5139,18.5361,18.5065,18.5361,16900.0
2010-04-15 11:25:00,25.07,25.07,25.04,25.04,18000.0,18.5361,18.5361,18.5139,18.5139,18000.0
2010-04-15 11:30:00,25.05,25.05,25.03,25.04,14300.0,18.5213,18.5213,18.5065,18.5139,14300.0
2010-04-15 11:35:00,25.05,25.07,25.04,25.07,6700.0,18.5213,18.5361,18.5139,18.5361,6700.0
2010-04-15 11:40:00,25.07,25.09,25.07,25.09,10500.0,18.5361,18.5509,18.5361,18.5509,10500.0
2010-04-15 11:45:00,25.09,25.09,25.05,25.07,16600.0,18.5509,18.5509,18.5213,18.5361,16600.0
2010-04-15 11:50:00,25.07,25.07,25.06,25.07,5200.0,18.5361,18.5361,18.5287,18.5361,5200.0
2010-04-15 11:55:00,25.07,25.07,25.05,25.06,20200.0,18.5361,18.5361,18.5213,18.5287,20200.0
2010-04-15 12:00:00,25.06,25.08,25.05,25.08,25800.0,18.5287,18.5435,18.5213,18.5435,25800.0
2010-04-15 12:05:00,25.08,25.08,25.07,25.07,6200.0,18.5435,18.5435,18.5361,18.5361,6200.0
2010-04-15 12:10:00,25.07,25.12,25.07,25.11,181700.0,18.5361,18.5731,18.5361,18.5657,181700.0
2010-04-15 12:15:00,25.11,25.19,25.11,25.19,31200.0,18.5657,18.6248,18.5657,18.6248,31200.0
2010-04-15 12:20:00,25.19,25.2,25.16,25.17,26100.0,18.6248,18.6322,18.6027,18.6101,26100.0
2010-04-15 12:25:00,25.16,25.18,25.15,25.18,12800.0,18.6027,18.6175,18.5953,18.6175,12800.0
2010-04-15 12:30:00,25.18,25.2,25.17,25.18,32000.0,18.6175,18.6322,18.6101,18.6175,32000.0
2010-04-15 12:35:00,25.18,25.24,25.18,25.24,29600.0,18.6175,18.6618,18.6175,18.6618,29600.0
2010-04-15 12:40:00,25.24,25.28,25.24,25.27,68300.0,18.6618,18.6914,18.6618,18.684,68300.0
2010-04-15 12:45:00,25.27,25.28,25.26,25.28,20600.0,18.684,18.6914,18.6766,18.6914,20600.0
2010-04-15 12:50:00,25.27,25.28,25.24,25.25,33000.0,18.684,18.6914,18.6618,18.6692,33000.0
2010-04-15 12:55:00,25.26,25.26,25.25,25.26,8900.0,18.6766,18.6766,18.6692,18.6766,8900.0
2010-04-15 13:00:00,25.25,25.26,25.24,25.24,18000.0,18.6692,18.6766,18.6618,18.6618,18000.0
2010-04-15 13:05:00,25.24,25.24,25.21,25.22,28800.0,18.6618,18.6618,18.6396,18.647,28800.0
2010-04-15 13:10:00,25.22,25.22,25.21,25.22,9500.0,18.647,18.647,18.6396,18.647,9500.0
2010-04-15 13:15:00,25.22,25.25,25.21,25.24,43500.0,18.647,18.6692,18.6396,18.6618,43500.0
2010-04-15 13:20:00,25.24,25.26,25.23,25.26,16300.0,18.6618,18.6766,18.6544,18.6766,16300.0
2010-04-15 13:25:00,25.26,25.29,25.25,25.29,27900.0,18.6766,18.6988,18.6692,18.6988,27900.0
2010-04-15 13:30:00,25.28,25.32,25.28,25.32,50600.0,18.6914,18.721,18.6914,18.721,50600.0
2010-04-15 13:35:00,25.32,25.35,25.32,25.35,65400.0,18.721,18.7431,18.721,18.7431,65400.0
2010-04-15 13:40:00,25.35,25.39,25.34,25.38,56800.0,18.7431,18.7727,18.7358,18.7653,56800.0
2010-04-15 13:45:00,25.38,25.41,25.37,25.41,65100.0,18.7653,18.7875,18.7579,18.7875,65100.0
2010-04-15 13:50:00,25.41,25.44,25.4,25.42,87400.0,18.7875,18.8097,18.7801,18.7949,87400.0
2010-04-15 13:55:00,25.42,25.45,25.39,25.45,66800.0,18.7949,18.8171,18.7727,18.8171,66800.0
2010-04-15 14:00:00,25.44,25.47,25.42,25.44,72100.0,18.8097,18.8319,18.7949,18.8097,72100.0
2010-04-15 14:05:00,25.44,25.44,25.43,25.44,26700.0,18.8097,18.8097,18.8023,18.8097,26700.0
2010-04-15 14:10:00,25.44,25.44,25.39,25.4,64400.0,18.8097,18.8097,18.7727,18.7801,64400.0
2010-04-15 14:15:00,25.4,25.41,25.39,25.41,23000.0,18.7801,18.7875,18.7727,18.7875,23000.0
2010-04-15 14:20:00,25.41,25.42,25.4,25.41,53800.0,18.7875,18.7949,18.7801,18.7875,53800.0
2010-04-15 14:25:00,25.4,25.41,25.4,25.41,26200.0,18.7801,18.7875,18.7801,18.7875,26200.0
2010-04-15 14:30:00,25.41,25.41,25.37,25.37,77800.0,18.7875,18.7875,18.7579,18.7579,77800.0
2010-04-15 14:35:00,25.36,25.37,25.34,25.36,58300.0,18.7505,18.7579,18.7358,18.7505,58300.0
2010-04-15 14:40:00,25.36,25.38,25.34,25.35,32200.0,18.7505,18.7653,18.7358,18.7431,32200.0
2010-04-15 14:45:00,25.34,25.37,25.34,25.35,42800.0,18.7358,18.7579,18.7358,18.7431,42800.0
2010-04-15 14:50:00,25.36,25.36,25.33,25.36,55300.0,18.7505,18.7505,18.7284,18.7505,55300.0
2010-04-15 14:55:00,25.35,25.36,25.31,25.32,70200.0,18.7431,18.7505,18.7136,18.721,70200.0
2010-04-15 15:00:00,25.31,25.32,25.28,25.29,56100.0,18.7136,18.721,18.6914,18.6988,56100.0
2010-04-15 15:05:00,25.3,25.3,25.29,25.3,18300.0,18.7062,18.7062,18.6988,18.7062,18300.0
2010-04-15 15:10:00,25.3,25.3,25.26,25.27,56900.0,18.7062,18.7062,18.6766,18.684,56900.0
2010-04-15 15:15:00,25.26,25.26,25.22,25.26,125100.0,18.6766,18.6766,18.647,18.6766,125100.0
2010-04-15 15:20:00,25.26,25.27,25.25,25.26,33700.0,18.6766,18.684,18.6692,18.6766,33700.0
2010-04-15 15:25:00,25.26,25.27,25.25,25.26,78500.0,18.6766,18.684,18.6692,18.6766,78500.0
2010-04-15 15:30:00,25.26,25.28,25.25,25.28,80600.0,18.6766,18.6914,18.6692,18.6914,80600.0
2010-04-15 15:35:00,25.28,25.3,25.27,25.3,87700.0,18.6914,18.7062,18.684,18.7062,87700.0
2010-04-15 15:40:00,25.3,25.33,25.29,25.33,121300.0,18.7062,18.7284,18.6988,18.7284,121300.0
2010-04-15 15:45:00,25.33,25.33,25.27,25.33,138400.0,18.7284,18.7284,18.684,18.7284,138400.0
2010-04-15 15:50:00,25.33,25.35,25.32,25.33,170500.0,18.7284,18.7431,18.721,18.7284,170500.0
2010-04-15 15:55:00,25.34,25.35,25.33,25.35,212200.0,18.7358,18.7431,18.7284,18.7431,212200.0
2010-04-16 09:30:00,25.25,25.34,25.25,25.34,297700.0,18.6692,18.7358,18.6692,18.7358,297700.0
2010-04-16 09:35:00,25.33,25.37,25.26,25.32,68000.0,18.7284,18.7579,18.6766,18.721,68000.0
2010-04-16 09:40:00,25.31,25.32,25.21,25.22,38900.0,18.7136,18.721,18.6396,18.647,38900.0
2010-04-16 09:45:00,25.22,25.23,25.17,25.22,44900.0,18.647,18.6544,18.6101,18.647,44900.0
2010-04-16 09:50:00,25.22,25.24,25.2,25.2,16300.0,18.647,18.6618,18.6322,18.6322,16300.0
2010-04-16 09:55:00,25.19,25.24,25.19,25.22,22500.0,18.6248,18.6618,18.6248,18.647,22500.0
2010-04-16 10:00:00,25.22,25.24,25.2,25.24,25900.0,18.647,18.6618,18.6322,18.6618,25900.0
2010-04-16 10:05:00,25.23,25.23,25.2,25.2,13500.0,18.6544,18.6544,18.6322,18.6322,13500.0
2010-04-16 10:10:00,25.2,25.21,25.15,25.15,30400.0,18.6322,18.6396,18.5953,18.5953,30400.0
2010-04-16 10:15:00,25.15,25.17,25.15,25.16,19500.0,18.5953,18.6101,18.5953,18.6027,19500.0
2010-04-16 10:20:00,25.16,25.17,25.15,25.15,13500.0,18.6027,18.6101,18.5953,18.5953,13500.0
2010-04-16 10:25:00,25.16,25.16,25.13,25.14,15900.0,18.6027,18.6027,18.5805,18.5879,15900.0
2010-04-16 10:30:00,25.14,25.2,25.14,25.19,15100.0,18.5879,18.6322,18.5879,18.6248,15100.0
2010-04-16 10:35:00,25.18,25.18,25.02,25.03,93400.0,18.6175,18.6175,18.4992,18.5065,93400.0
2010-04-16 10:40:00,25.04,25.18,25.03,25.14,76500.0,18.5139,18.6175,18.5065,18.5879,76500.0
2010-04-16 10:45:00,25.14,25.16,25.06,25.06,44100.0,18.5879,18.6027,18.5287,18.5287,44100.0
2010-04-16 10:50:00,25.06,25.1,24.96,25.0,74000.0,18.5287,18.5583,18.4548,18.4844,74000.0
2010-04-16 10:55:00,24.99,25.06,24.99,25.03,50200.0,18.477,18.5287,18.477,18.5065,50200.0
2010-04-16 11:00:00,25.03,25.07,24.99,25.02,47700.0,18.5065,18.5361,18.477,18.4992,47700.0
2010-04-16 11:05:00,25.02,25.03,24.96,24.98,41400.0,18.4992,18.5065,18.4548,18.4696,41400.0
2010-04-16 11:10:00,24.98,24.99,24.89,24.89,66000.0,18.4696,18.477,18.403,18.403,66000.0
2010-04-16 11:15:00,24.9,24.9,24.76,24.76,201700.0,18.4104,18.4104,18.3069,18.3069,201700.0
2010-04-16 11:20:00,24.77,24.96,24.77,24.95,84200.0,18.3143,18.4548,18.3143,18.4474,84200.0
2010-04-16 11:25:00,24.96,24.96,24.87,24.88,71600.0,18.4548,18.4548,18.3882,18.3956,71600.0
2010-04-16 11:30:00,24.88,24.9,24.81,24.84,69100.0,18.3956,18.4104,18.3439,18.3661,69100.0
2010-04-16 11:35:00,24.84,24.87,24.8,24.81,54200.0,18.3661,18.3882,18.3365,18.3439,54200.0
2010-04-16 11:40:00,24.81,24.86,24.78,24.79,53500.0,18.3439,18.3809,18.3217,18.3291,53500.0
2010-04-16 11:45:00,24.79,24.8,24.73,24.77,116900.0,18.3291,18.3365,18.2847,18.3143,116900.0
2010-04-16 11:50:00,24.77,24.82,24.73,24.78,65300.0,18.3143,18.3513,18.2847,18.3217,65300.0
2010-04-16 11:55:00,24.78,24.79,24.75,24.76,38700.0,18.3217,18.3291,18.2995,18.3069,38700.0
2010-04-16 12:00:00,24.76,24.76,24.68,24.76,86000.0,18.3069,18.3069,18.2478,18.3069,86000.0
2010-04-16 12:05:00,24.76,24.8,24.75,24.78,42600.0,18.3069,18.3365,18.2995,18.3217,42600.0
2010-04-16 12:10:00,24.78,24.8,24.75,24.77,20700.0,18.3217,18.3365,18.2995,18.3143,20700.0
2010-04-16 12:15:00,24.76,24.78,24.73,24.74,43100.0,18.3069,18.3217,18.2847,18.2921,43100.0
2010-04-16 12:20:00,24.74,24.76,24.72,24.75,31700.0,18.2921,18.3069,18.2773,18.2995,31700.0
2010-04-16 12:25:00,24.75,24.76,24.74,24.75,9300.0,18.2995,18.3069,18.2921,18.2995,9300.0
2010-04-16 12:30:00,24.76,24.76,24.72,24.74,28200.0,18.3069,18.3069,18.2773,18.2921,28200.0
2010-04-16 12:35:00,24.74,24.75,24.66,24.66,50100.0,18.2921,18.2995,18.233,18.233,50100.0
2010-04-16 12:40:00,24.66,24.73,24.66,24.73,21200.0,18.233,18.2847,18.233,18.2847,21200.0
2010-04-16 12:45:00,24.72,24.76,24.72,24.74,24700.0,18.2773,18.3069,18.2773,18.2921,24700.0
2010-04-16 12:50:00,24.74,24.75,24.74,24.75,12700.0,18.2921,18.2995,18.2921,18.2995,12700.0
2010-04-16 12:55:00,24.74,24.76,24.73,24.75,15600.0,18.2921,18.3069,18.2847,18.2995,15600.0
2010-04-16 13:00:00,24.75,24.76,24.73,24.74,27000.0,18.2995,18.3069,18.2847,18.2921,27000.0
2010-04-16 13:05:00,24.74,24.77,24.73,24.76,48800.0,18.2921,18.3143,18.2847,18.3069,48800.0
2010-04-16 13:10:00,24.76,24.79,24.75,24.77,29500.0,18.3069,18.3291,18.2995,18.3143,29500.0
2010-04-16 13:15:00,24.76,24.76,24.73,24.74,12000.0,18.3069,18.3069,18.2847,18.2921,12000.0
2010-04-16 13:20:00,24.74,24.76,24.74,24.75,17800.0,18.2921,18.3069,18.2921,18.2995,17800.0
2010-04-16 13:25:00,24.74,24.76,24.74,24.75,18700.0,18.2921,18.3069,18.2921,18.2995,18700.0
2010-04-16 13:30:00,24.75,24.75,24.72,24.72,17300.0,18.2995,18.2995,18.2773,18.2773,17300.0
2010-04-16 13:35:00,24.72,24.73,24.7,24.73,17800.0,18.2773,18.2847,18.2626,18.2847,17800.0
2010-04-16 13:40:00,24.74,24.75,24.71,24.73,32400.0,18.2921,18.2995,18.2699,18.2847,32400.0
2010-04-16 13:45:00,24.72,24.75,24.68,24.69,38400.0,18.2773,18.2995,18.2478,18.2552,38400.0
2010-04-16 13:50:00,24.7,24.72,24.7,24.72,8400.0,18.2626,18.2773,18.2626,18.2773,8400.0
2010-04-16 13:55:00,24.71,24.75,24.7,24.73,31500.0,18.2699,18.2995,18.2626,18.2847,31500.0
2010-04-16 14:00:00,24.73,24.75,24.72,24.75,10700.0,18.2847,18.2995,18.2773,18.2995,10700.0
2010-04-16 14:05:00,24.75,24.83,24.75,24.83,53900.0,18.2995,18.3587,18.2995,18.3587,53900.0
2010-04-16 14:10:00,24.82,24.82,24.8,24.81,24000.0,18.3513,18.3513,18.3365,18.3439,24000.0
2010-04-16 14:15:00,24.81,24.87,24.81,24.81,52300.0,18.3439,18.3882,18.3439,18.3439,52300.0
2010-04-16 14:20:00,24.82,24.85,24.81,24.85,48100.0,18.3513,18.3735,18.3439,18.3735,48100.0
2010-04-16 14:25:00,24.85,24.86,24.8,24.85,50800.0,18.3735,18.3809,18.3365,18.3735,50800.0
2010-04-16 14:30:00,24.86,24.86,24.83,24.83,21100.0,18.3809,18.3809,18.3587,18.3587,21100.0
2010-04-16 14:35:00,24.83,24.83,24.77,24.79,52900.0,18.3587,18.3587,18.3143,18.3291,52900.0
2010-04-16 14:40:00,24.79,24.81,24.78,24.79,23800.0,18.3291,18.3439,18.3217,18.3291,23800.0
2010-04-16 14:45:00,24.79,24.79,24.73,24.73,39900.0,18.3291,18.3291,18.2847,18.2847,39900.0
2010-04-16 14:50:00,24.74,24.74,24.72,24.73,16900.0,18.2921,18.2921,18.2773,18.2847,16900.0
2010-04-16 14:55:00,24.73,24.74,24.68,24.69,26900.0,18.2847,18.2921,18.2478,18.2552,26900.0
2010-04-16 15:00:00,24.68,24.71,24.67,24.7,26900.0,18.2478,18.2699,18.2404,18.2626,26900.0
2010-04-16 15:05:00,24.7,24.72,24.68,24.72,25800.0,18.2626,18.2773,18.2478,18.2773,25800.0
2010-04-16 15:10:00,24.72,24.74,24.71,24.72,22800.0,18.2773,18.2921,18.2699,18.2773,22800.0
2010-04-16 15:15:00,24.72,24.72,24.68,24.68,37200.0,18.2773,18.2773,18.2478,18.2478,37200.0
2010-04-16 15:20:00,24.69,24.72,24.68,24.71,34800.0,18.2552,18.2773,18.2478,18.2699,34800.0
2010-04-16 15:25:00,24.71,24.75,24.71,24.74,34400.0,18.2699,18.2995,18.2699,18.2921,34400.0
2010-04-16 15:30:00,24.74,24.76,24.71,24.75,58100.0,18.2921,18.3069,18.2699,18.2995,58100.0
2010-04-16 15:35:00,24.75,24.77,24.74,24.77,45200.0,18.2995,18.3143,18.2921,18.3143,45200.0
2010-04-16 15:40:00,24.77,24.78,24.76,24.77,47000.0,18.3143,18.3217,18.3069,18.3143,47000.0
2010-04-16 15:45:00,24.77,24.83,24.75,24.75,143600.0,18.3143,18.3587,18.2995,18.2995,143600.0
2010-04-16 15:50:00,24.76,24.77,24.72,24.72,120900.0,18.3069,18.3143,18.2773,18.2773,120900.0
2010-04-16 15:55:00,24.72,24.73,24.67,24.67,359200.0,18.2773,18.2847,18.2404,18.2404,359200.0
2010-04-19 09:30:00,24.53,24.57,24.34,24.57,62800.0,18.1369,18.1664,17.9964,18.1664,62800.0
2010-04-19 09:35:00,24.58,24.66,24.52,24.52,34900.0,18.1738,18.233,18.1295,18.1295,34900.0
2010-04-19 09:40:00,24.52,24.58,24.5,24.54,24800.0,18.1295,18.1738,18.1147,18.1443,24800.0
2010-04-19 09:45:00,24.55,24.56,24.51,24.56,31000.0,18.1516,18.159,18.1221,18.159,31000.0
2010-04-19 09:50:00,24.56,24.59,24.53,24.55,32400.0,18.159,18.1812,18.1369,18.1516,32400.0
2010-04-19 09:55:00,24.55,24.58,24.55,24.57,24300.0,18.1516,18.1738,18.1516,18.1664,24300.0
2010-04-19 10:00:00,24.58,24.6,24.56,24.57,18200.0,18.1738,18.1886,18.159,18.1664,18200.0
2010-04-19 10:05:00,24.56,24.61,24.56,24.61,21900.0,18.159,18.196,18.159,18.196,21900.0
2010-04-19 10:10:00,24.62,24.65,24.58,24.64,32200.0,18.2034,18.2256,18.1738,18.2182,32200.0
2010-04-19 10:15:00,24.65,24.68,24.64,24.65,33400.0,18.2256,18.2478,18.2182,18.2256,33400.0
2010-04-19 10:20:00,24.65,24.68,24.63,24.67,38400.0,18.2256,18.2478,18.2108,18.2404,38400.0
2010-04-19 10:25:00,24.67,24.69,24.64,24.67,30000.0,18.2404,18.2552,18.2182,18.2404,30000.0
2010-04-19 10:30:00,24.67,24.67,24.62,24.63,25900.0,18.2404,18.2404,18.2034,18.2108,25900.0
2010-04-19 10:35:00,24.63,24.63,24.58,24.62,33000.0,18.2108,18.2108,18.1738,18.2034,33000.0
2010-04-19 10:40:00,24.62,24.64,24.6,24.62,30600.0,18.2034,18.2182,18.1886,18.2034,30600.0
2010-04-19 10:45:00,24.62,24.65,24.62,24.62,16800.0,18.2034,18.2256,18.2034,18.2034,16800.0
2010-04-19 10:50:00,24.63,24.64,24.61,24.63,18600.0,18.2108,18.2182,18.196,18.2108,18600.0
2010-04-19 10:55:00,24.64,24.65,24.61,24.64,16000.0,18.2182,18.2256,18.196,18.2182,16000.0
2010-04-19 11:00:00,24.65,24.68,24.61,24.61,17900.0,18.2256,18.2478,18.196,18.196,17900.0
2010-04-19 11:05:00,24.62,24.63,24.59,24.6,14700.0,18.2034,18.2108,18.1812,18.1886,14700.0
2010-04-19 11:10:00,24.59,24.6,24.56,24.57,15500.0,18.1812,18.1886,18.159,18.1664,15500.0
2010-04-19 11:15:00,24.56,24.63,24.56,24.63,28900.0,18.159,18.2108,18.159,18.2108,28900.0
2010-04-19 11:20:00,24.64,24.66,24.61,24.66,31400.0,18.2182,18.233,18.196,18.233,31400.0
2010-04-19 11:25:00,24.65,24.66,24.62,24.62,20000.0,18.2256,18.233,18.2034,18.2034,20000.0
2010-04-19 11:30:00,24.63,24.66,24.62,24.62,18600.0,18.2108,18.233,18.2034,18.2034,18600.0
2010-04-19 11:35:00,24.62,24.65,24.58,24.58,30600.0,18.2034,18.2256,18.1738,18.1738,30600.0
2010-04-19 11:40:00,24.59,24.6,24.57,24.57,9200.0,18.1812,18.1886,18.1664,18.1664,9200.0
2010-04-19 11:45:00,24.57,24.58,24.55,24.57,19100.0,18.1664,18.1738,18.1516,18.1664,19100.0
2010-04-19 11:50:00,24.57,24.57,24.52,24.56,26900.0,18.1664,18.1664,18.1295,18.159,26900.0
2010-04-19 11:55:00,24.55,24.56,24.52,24.52,26200.0,18.1516,18.159,18.1295,18.1295,26200.0
2010-04-19 12:00:00,24.52,24.55,24.51,24.52,32600.0,18.1295,18.1516,18.1221,18.1295,32600.0
2010-04-19 12:05:00,24.53,24.53,24.49,24.49,36800.0,18.1369,18.1369,18.1073,18.1073,36800.0
2010-04-19 12:10:00,24.48,24.5,24.44,24.49,49400.0,18.0999,18.1147,18.0703,18.1073,49400.0
2010-04-19 12:15:00,24.49,24.51,24.48,24.51,11800.0,18.1073,18.1221,18.0999,18.1221,11800.0
2010-04-19 12:20:00,24.51,24.55,24.5,24.54,39400.0,18.1221,18.1516,18.1147,18.1443,39400.0
2010-04-19 12:25:00,24.53,24.55,24.52,24.53,18300.0,18.1369,18.1516,18.1295,18.1369,18300.0
2010-04-19 12:30:00,24.53,24.53,24.51,24.51,4800.0,18.1369,18.1369,18.1221,18.1221,4800.0
2010-04-19 12:35:00,24.51,24.57,24.5,24.56,15700.0,18.1221,18.1664,18.1147,18.159,15700.0
2010-04-19 12:40:00,24.57,24.63,24.55,24.63,48100.0,18.1664,18.2108,18.1516,18.2108,48100.0
2010-04-19 12:45:00,24.63,24.64,24.61,24.64,21200.0,18.2108,18.2182,18.196,18.2182,21200.0
2010-04-19 12:50:00,24.64,24.64,24.62,24.62,5000.0,18.2182,18.2182,18.2034,18.2034,5000.0
2010-04-19 12:55:00,24.61,24.61,24.58,24.58,18300.0,18.196,18.196,18.1738,18.1738,18300.0
2010-04-19 13:00:00,24.58,24.59,24.55,24.55,10700.0,18.1738,18.1812,18.1516,18.1516,10700.0
2010-04-19 13:05:00,24.55,24.56,24.55,24.56,8600.0,18.1516,18.159,18.1516,18.159,8600.0
2010-04-19 13:10:00,24.55,24.59,24.55,24.57,28700.0,18.1516,18.1812,18.1516,18.1664,28700.0
2010-04-19 13:15:00,24.57,24.58,24.55,24.57,20100.0,18.1664,18.1738,18.1516,18.1664,20100.0
2010-04-19 13:20:00,24.57,24.6,24.56,24.59,22600.0,18.1664,18.1886,18.159,18.1812,22600.0
2010-04-19 13:25:00,24.6,24.61,24.59,24.6,22300.0,18.1886,18.196,18.1812,18.1886,22300.0
2010-04-19 13:30:00,24.6,24.61,24.6,24.6,12400.0,18.1886,18.196,18.1886,18.1886,12400.0
2010-04-19 13:35:00,24.6,24.61,24.58,24.6,18800.0,18.1886,18.196,18.1738,18.1886,18800.0
2010-04-19 13:40:00,24.59,24.61,24.59,24.6,9500.0,18.1812,18.196,18.1812,18.1886,9500.0
2010-04-19 13:45:00,24.6,24.61,24.57,24.58,40100.0,18.1886,18.196,18.1664,18.1738,40100.0
2010-04-19 13:50:00,24.59,24.59,24.53,24.57,28200.0,18.1812,18.1812,18.1369,18.1664,28200.0
2010-04-19 13:55:00,24.57,24.57,24.51,24.51,20300.0,18.1664,18.1664,18.1221,18.1221,20300.0
2010-04-19 14:00:00,24.52,24.52,24.49,24.51,19700.0,18.1295,18.1295,18.1073,18.1221,19700.0
2010-04-19 14:05:00,24.51,24.56,24.5,24.55,13600.0,18.1221,18.159,18.1147,18.1516,13600.0
2010-04-19 14:10:00,24.56,24.59,24.55,24.55,22500.0,18.159,18.1812,18.1516,18.1516,22500.0
2010-04-19 14:15:00,24.55,24.61,24.55,24.61,25800.0,18.1516,18.196,18.1516,18.196,25800.0
2010-04-19 14:20:00,24.61,24.63,24.6,24.61,11600.0,18.196,18.2108,18.1886,18.196,11600.0
2010-04-19 14:25:00,24.61,24.66,24.61,24.65,21400.0,18.196,18.233,18.196,18.2256,21400.0
2010-04-19 14:30:00,24.65,24.7,24.62,24.7,43900.0,18.2256,18.2626,18.2034,18.2626,43900.0
2010-04-19 14:35:00,24.69,24.7,24.65,24.65,23400.0,18.2552,18.2626,18.2256,18.2256,23400.0
2010-04-19 14:40:00,24.66,24.69,24.64,24.68,63900.0,18.233,18.2552,18.2182,18.2478,63900.0
2010-04-19 14:45:00,24.68,24.68,24.62,24.63,30400.0,18.2478,18.2478,18.2034,18.2108,30400.0
2010-04-19 14:50:00,24.63,24.66,24.63,24.66,13700.0,18.2108,18.233,18.2108,18.233,13700.0
2010-04-19 14:55:00,24.66,24.68,24.64,24.66,55000.0,18.233,18.2478,18.2182,18.233,55000.0
2010-04-19 15:00:00,24.66,24.69,24.66,24.67,26400.0,18.233,18.2552,18.233,18.2404,26400.0
2010-04-19 15:05:00,24.66,24.68,24.65,24.67,18100.0,18.233,18.2478,18.2256,18.2404,18100.0
2010-04-19 15:10:00,24.68,24.68,24.66,24.66,9400.0,18.2478,18.2478,18.233,18.233,9400.0
2010-04-19 15:15:00,24.67,24.68,24.64,24.64,38100.0,18.2404,18.2478,18.2182,18.2182,38100.0
2010-04-19 15:20:00,24.65,24.68,24.65,24.66,37500.0,18.2256,18.2478,18.2256,18.233,37500.0
2010-04-19 15:25:00,24.67,24.71,24.66,24.7,25700.0,18.2404,18.2699,18.233,18.2626,25700.0
2010-04-19 15:30:00,24.7,24.71,24.69,24.69,28400.0,18.2626,18.2699,18.2552,18.2552,28400.0
2010-04-19 15:35:00,24.69,24.7,24.65,24.67,50100.0,18.2552,18.2626,18.2256,18.2404,50100.0
2010-04-19 15:40:00,24.67,24.67,24.65,24.65,26800.0,18.2404,18.2404,18.2256,18.2256,26800.0
2010-04-19 15:45:00,24.66,24.72,24.65,24.72,49900.0,18.233,18.2773,18.2256,18.2773,49900.0
2010-04-19 15:50:00,24.72,24.73,24.71,24.73,60800.0,18.2773,18.2847,18.2699,18.2847,60800.0
2010-04-19 15:55:00,24.73,24.74,24.72,24.74,149900.0,18.2847,18.2921,18.2773,18.2921,149900.0
2010-04-20 09:30:00,24.89,25.0,24.87,24.87,70200.0,18.403,18.4844,18.3882,18.3882,70200.0
2010-04-20 09:35:00,24.88,24.88,24.82,24.87,40000.0,18.3956,18.3956,18.3513,18.3882,40000.0
2010-04-20 09:40:00,24.86,24.87,24.76,24.8,26200.0,18.3809,18.3882,18.3069,18.3365,26200.0
2010-04-20 09:45:00,24.8,24.81,24.74,24.75,19100.0,18.3365,18.3439,18.2921,18.2995,19100.0
2010-04-20 09:50:00,24.74,24.76,24.72,24.74,22400.0,18.2921,18.3069,18.2773,18.2921,22400.0
2010-04-20 09:55:00,24.74,24.77,24.74,24.77,20000.0,18.2921,18.3143,18.2921,18.3143,20000.0
2010-04-20 10:00:00,24.76,24.77,24.74,24.75,44200.0,18.3069,18.3143,18.2921,18.2995,44200.0
2010-04-20 10:05:00,24.75,24.75,24.72,24.74,28400.0,18.2995,18.2995,18.2773,18.2921,28400.0
2010-04-20 10:10:00,24.74,24.74,24.72,24.72,16800.0,18.2921,18.2921,18.2773,18.2773,16800.0
2010-04-20 10:15:00,24.72,24.74,24.71,24.72,45500.0,18.2773,18.2921,18.2699,18.2773,45500.0
2010-04-20 10:20:00,24.73,24.74,24.7,24.73,21500.0,18.2847,18.2921,18.2626,18.2847,21500.0
2010-04-20 10:25:00,24.73,24.73,24.69,24.69,14800.0,18.2847,18.2847,18.2552,18.2552,14800.0
2010-04-20 10:30:00,24.7,24.75,24.69,24.73,25500.0,18.2626,18.2995,18.2552,18.2847,25500.0
2010-04-20 10:35:00,24.73,24.75,24.72,24.75,11900.0,18.2847,18.2995,18.2773,18.2995,11900.0
2010-04-20 10:40:00,24.76,24.83,24.76,24.8,37000.0,18.3069,18.3587,18.3069,18.3365,37000.0
2010-04-20 10:45:00,24.8,24.82,24.77,24.77,44200.0,18.3365,18.3513,18.3143,18.3143,44200.0
2010-04-20 10:50:00,24.78,24.81,24.77,24.81,14300.0,18.3217,18.3439,18.3143,18.3439,14300.0
2010-04-20 10:55:00,24.8,24.83,24.79,24.83,15600.0,18.3365,18.3587,18.3291,18.3587,15600.0
2010-04-20 11:00:00,24.83,24.86,24.83,24.84,10300.0,18.3587,18.3809,18.3587,18.3661,10300.0
2010-04-20 11:05:00,24.84,24.84,24.81,24.81,12100.0,18.3661,18.3661,18.3439,18.3439,12100.0
2010-04-20 11:10:00,24.81,24.83,24.81,24.82,20600.0,18.3439,18.3587,18.3439,18.3513,20600.0
2010-04-20 11:15:00,24.82,24.82,24.77,24.8,24700.0,18.3513,18.3513,18.3143,18.3365,24700.0
2010-04-20 11:20:00,24.8,24.82,24.8,24.81,5300.0,18.3365,18.3513,18.3365,18.3439,5300.0
2010-04-20 11:25:00,24.82,24.86,24.82,24.82,27200.0,18.3513,18.3809,18.3513,18.3513,27200.0
2010-04-20 11:30:00,24.82,24.84,24.8,24.82,36900.0,18.3513,18.3661,18.3365,18.3513,36900.0
2010-04-20 11:35:00,24.82,24.82,24.81,24.81,2800.0,18.3513,18.3513,18.3439,18.3439,2800.0
2010-04-20 11:40:00,24.82,24.82,24.79,24.81,9400.0,18.3513,18.3513,18.3291,18.3439,9400.0
2010-04-20 11:45:00,24.81,24.81,24.8,24.81,2400.0,18.3439,18.3439,18.3365,18.3439,2400.0
2010-04-20 11:50:00,24.81,24.82,24.8,24.82,9200.0,18.3439,18.3513,18.3365,18.3513,9200.0
2010-04-20 11:55:00,24.81,24.82,24.81,24.81,8400.0,18.3439,18.3513,18.3439,18.3439,8400.0
2010-04-20 12:00:00,24.81,24.82,24.8,24.8,7600.0,18.3439,18.3513,18.3365,18.3365,7600.0
2010-04-20 12:05:00,24.8,24.82,24.8,24.82,13500.0,18.3365,18.3513,18.3365,18.3513,13500.0
2010-04-20 12:10:00,24.82,24.83,24.82,24.83,8300.0,18.3513,18.3587,18.3513,18.3587,8300.0
2010-04-20 12:15:00,24.82,24.84,24.82,24.84,16100.0,18.3513,18.3661,18.3513,18.3661,16100.0
2010-04-20 12:20:00,24.83,24.85,24.83,24.85,28100.0,18.3587,18.3735,18.3587,18.3735,28100.0
2010-04-20 12:25:00,24.84,24.84,24.8,24.8,21600.0,18.3661,18.3661,18.3365,18.3365,21600.0
2010-04-20 12:30:00,24.81,24.83,24.8,24.8,26700.0,18.3439,18.3587,18.3365,18.3365,26700.0
2010-04-20 12:35:00,24.8,24.81,24.78,24.78,10900.0,18.3365,18.3439,18.3217,18.3217,10900.0
2010-04-20 12:40:00,24.78,24.78,24.77,24.78,2900.0,18.3217,18.3217,18.3143,18.3217,2900.0
2010-04-20 12:45:00,24.77,24.78,24.77,24.77,5200.0,18.3143,18.3217,18.3143,18.3143,5200.0
2010-04-20 12:50:00,24.77,24.79,24.77,24.79,21300.0,18.3143,18.3291,18.3143,18.3291,21300.0
2010-04-20 12:55:00,24.79,24.8,24.79,24.8,6100.0,18.3291,18.3365,18.3291,18.3365,6100.0
2010-04-20 13:00:00,24.8,24.81,24.79,24.8,12000.0,18.3365,18.3439,18.3291,18.3365,12000.0
2010-04-20 13:05:00,24.79,24.8,24.79,24.8,7500.0,18.3291,18.3365,18.3291,18.3365,7500.0
2010-04-20 13:10:00,24.8,24.8,24.78,24.78,24500.0,18.3365,18.3365,18.3217,18.3217,24500.0
2010-04-20 13:15:00,24.78,24.8,24.78,24.8,8400.0,18.3217,18.3365,18.3217,18.3365,8400.0
2010-04-20 13:20:00,24.8,24.8,24.79,24.8,3100.0,18.3365,18.3365,18.3291,18.3365,3100.0
2010-04-20 13:25:00,24.79,24.8,24.79,24.79,3000.0,18.3291,18.3365,18.3291,18.3291,3000.0
2010-04-20 13:30:00,24.8,24.8,24.79,24.8,3400.0,18.3365,18.3365,18.3291,18.3365,3400.0
2010-04-20 13:35:00,24.8,24.8,24.8,24.8,1500.0,18.3365,18.3365,18.3365,18.3365,1500.0
2010-04-20 13:40:00,24.8,24.8,24.79,24.79,9500.0,18.3365,18.3365,18.3291,18.3291,9500.0
2010-04-20 13:45:00,24.8,24.8,24.79,24.79,1200.0,18.3365,18.3365,18.3291,18.3291,1200.0
2010-04-20 13:50:00,24.8,24.8,24.79,24.8,3300.0,18.3365,18.3365,18.3291,18.3365,3300.0
2010-04-20 13:55:00,24.79,24.8,24.79,24.79,6900.0,18.3291,18.3365,18.3291,18.3291,6900.0
2010-04-20 14:00:00,24.8,24.8,24.79,24.8,3000.0,18.3365,18.3365,18.3291,18.3365,3000.0
2010-04-20 14:05:00,24.8,24.8,24.76,24.76,21900.0,18.3365,18.3365,18.3069,18.3069,21900.0
2010-04-20 14:10:00,24.76,24.79,24.76,24.78,18900.0,18.3069,18.3291,18.3069,18.3217,18900.0
2010-04-20 14:15:00,24.78,24.8,24.78,24.8,11600.0,18.3217,18.3365,18.3217,18.3365,11600.0
2010-04-20 14:20:00,24.8,24.81,24.79,24.8,12300.0,18.3365,18.3439,18.3291,18.3365,12300.0
2010-04-20 14:25:00,24.8,24.8,24.79,24.8,4900.0,18.3365,18.3365,18.3291,18.3365,4900.0
2010-04-20 14:30:00,24.79,24.8,24.79,24.8,6200.0,18.3291,18.3365,18.3291,18.3365,6200.0
2010-04-20 14:35:00,24.8,24.81,24.79,24.8,28500.0,18.3365,18.3439,18.3291,18.3365,28500.0
2010-04-20 14:40:00,24.79,24.8,24.79,24.8,8200.0,18.3291,18.3365,18.3291,18.3365,8200.0
2010-04-20 14:45:00,24.8,24.8,24.79,24.8,4400.0,18.3365,18.3365,18.3291,18.3365,4400.0
2010-04-20 14:50:00,24.8,24.81,24.79,24.81,49800.0,18.3365,18.3439,18.3291,18.3439,49800.0
2010-04-20 14:55:00,24.8,24.83,24.8,24.83,14500.0,18.3365,18.3587,18.3365,18.3587,14500.0
2010-04-20 15:00:00,24.83,24.83,24.82,24.83,16000.0,18.3587,18.3587,18.3513,18.3587,16000.0
2010-04-20 15:05:00,24.82,24.83,24.82,24.83,5800.0,18.3513,18.3587,18.3513,18.3587,5800.0
2010-04-20 15:10:00,24.83,24.83,24.82,24.82,23700.0,18.3587,18.3587,18.3513,18.3513,23700.0
2010-04-20 15:15:00,24.82,24.83,24.81,24.82,21700.0,18.3513,18.3587,18.3439,18.3513,21700.0
2010-04-20 15:20:00,24.81,24.82,24.81,24.82,20100.0,18.3439,18.3513,18.3439,18.3513,20100.0
2010-04-20 15:25:00,24.81,24.86,24.81,24.83,63700.0,18.3439,18.3809,18.3439,18.3587,63700.0
2010-04-20 15:30:00,24.83,24.84,24.83,24.83,22300.0,18.3587,18.3661,18.3587,18.3587,22300.0
2010-04-20 15:35:00,24.83,24.84,24.83,24.84,26900.0,18.3587,18.3661,18.3587,18.3661,26900.0
2010-04-20 15:40:00,24.84,24.86,24.84,24.86,66300.0,18.3661,18.3809,18.3661,18.3809,66300.0
2010-04-20 15:45:00,24.85,24.89,24.85,24.89,55700.0,18.3735,18.403,18.3735,18.403,55700.0
2010-04-20 15:50:00,24.89,24.9,24.88,24.89,51300.0,18.403,18.4104,18.3956,18.403,51300.0
2010-04-20 15:55:00,24.9,24.92,24.89,24.91,214200.0,18.4104,18.4252,18.403,18.4178,214200.0
2010-04-21 09:30:00,24.9,24.91,24.76,24.78,47600.0,18.4104,18.4178,18.3069,18.3217,47600.0
2010-04-21 09:35:00,24.78,24.88,24.78,24.83,21300.0,18.3217,18.3956,18.3217,18.3587,21300.0
2010-04-21 09:40:00,24.82,24.83,24.73,24.73,35600.0,18.3513,18.3587,18.2847,18.2847,35600.0
2010-04-21 09:45:00,24.74,24.75,24.7,24.72,31000.0,18.2921,18.2995,18.2626,18.2773,31000.0
2010-04-21 09:50:00,24.72,24.74,24.7,24.71,32200.0,18.2773,18.2921,18.2626,18.2699,32200.0
2010-04-21 09:55:00,24.71,24.75,24.71,24.74,18000.0,18.2699,18.2995,18.2699,18.2921,18000.0
2010-04-21 10:00:00,24.74,24.75,24.68,24.7,20700.0,18.2921,18.2995,18.2478,18.2626,20700.0
2010-04-21 10:05:00,24.7,24.75,24.69,24.73,27000.0,18.2626,18.2995,18.2552,18.2847,27000.0
2010-04-21 10:10:00,24.73,24.77,24.72,24.73,27600.0,18.2847,18.3143,18.2773,18.2847,27600.0
2010-04-21 10:15:00,24.73,24.75,24.73,24.74,18700.0,18.2847,18.2995,18.2847,18.2921,18700.0
2010-04-21 10:20:00,24.73,24.74,24.7,24.73,40100.0,18.2847,18.2921,18.2626,18.2847,40100.0
2010-04-21 10:25:00,24.73,24.74,24.68,24.71,50400.0,18.2847,18.2921,18.2478,18.2699,50400.0
2010-04-21 10:30:00,24.71,24.74,24.69,24.72,50200.0,18.2699,18.2921,18.2552,18.2773,50200.0
2010-04-21 10:35:00,24.72,24.78,24.71,24.77,43300.0,18.2773,18.3217,18.2699,18.3143,43300.0
2010-04-21 10:40:00,24.78,24.84,24.77,24.8,67800.0,18.3217,18.3661,18.3143,18.3365,67800.0
2010-04-21 10:45:00,24.8,24.8,24.78,24.78,8400.0,18.3365,18.3365,18.3217,18.3217,8400.0
2010-04-21 10:50:00,24.78,24.84,24.77,24.8,62600.0,18.3217,18.3661,18.3143,18.3365,62600.0
2010-04-21 10:55:00,24.8,24.83,24.78,24.79,35900.0,18.3365,18.3587,18.3217,18.3291,35900.0
2010-04-21 11:00:00,24.8,24.85,24.8,24.85,30400.0,18.3365,18.3735,18.3365,18.3735,30400.0
2010-04-21 11:05:00,24.84,24.85,24.83,24.84,10400.0,18.3661,18.3735,18.3587,18.3661,10400.0
2010-04-21 11:10:00,24.84,24.85,24.83,24.84,13500.0,18.3661,18.3735,18.3587,18.3661,13500.0
2010-04-21 11:15:00,24.85,24.85,24.82,24.83,16900.0,18.3735,18.3735,18.3513,18.3587,16900.0
2010-04-21 11:20:00,24.83,24.84,24.81,24.81,10900.0,18.3587,18.3661,18.3439,18.3439,10900.0
2010-04-21 11:25:00,24.82,24.82,24.78,24.81,16200.0,18.3513,18.3513,18.3217,18.3439,16200.0
2010-04-21 11:30:00,24.81,24.82,24.78,24.79,13700.0,18.3439,18.3513,18.3217,18.3291,13700.0
2010-04-21 11:35:00,24.78,24.79,24.73,24.77,20800.0,18.3217,18.3291,18.2847,18.3143,20800.0
2010-04-21 11:40:00,24.78,24.8,24.76,24.78,17700.0,18.3217,18.3365,18.3069,18.3217,17700.0
2010-04-21 11:45:00,24.78,24.8,24.78,24.8,6800.0,18.3217,18.3365,18.3217,18.3365,6800.0
2010-04-21 11:50:00,24.8,24.81,24.79,24.8,9400.0,18.3365,18.3439,18.3291,18.3365,9400.0
2010-04-21 11:55:00,24.79,24.83,24.79,24.82,5000.0,18.3291,18.3587,18.3291,18.3513,5000.0
2010-04-21 12:00:00,24.83,24.83,24.82,24.82,5700.0,18.3587,18.3587,18.3513,18.3513,5700.0
2010-04-21 12:05:00,24.82,24.83,24.81,24.81,8500.0,18.3513,18.3587,18.3439,18.3439,8500.0
2010-04-21 12:10:00,24.8,24.82,24.8,24.81,5800.0,18.3365,18.3513,18.3365,18.3439,5800.0
2010-04-21 12:15:00,24.81,24.82,24.81,24.81,4600.0,18.3439,18.3513,18.3439,18.3439,4600.0
2010-04-21 12:20:00,24.81,24.82,24.81,24.82,2700.0,18.3439,18.3513,18.3439,18.3513,2700.0
2010-04-21 12:25:00,24.82,24.82,24.81,24.82,12000.0,18.3513,18.3513,18.3439,18.3513,12000.0
2010-04-21 12:30:00,24.82,24.84,24.81,24.84,20000.0,18.3513,18.3661,18.3439,18.3661,20000.0
2010-04-21 12:35:00,24.84,24.85,24.83,24.84,12000.0,18.3661,18.3735,18.3587,18.3661,12000.0
2010-04-21 12:40:00,24.84,24.85,24.83,24.83,21300.0,18.3661,18.3735,18.3587,18.3587,21300.0
2010-04-21 12:45:00,24.84,24.84,24.81,24.82,18100.0,18.3661,18.3661,18.3439,18.3513,18100.0
2010-04-21 12:50:00,24.81,24.82,24.8,24.8,9800.0,18.3439,18.3513,18.3365,18.3365,9800.0
2010-04-21 12:55:00,24.8,24.83,24.8,24.83,21000.0,18.3365,18.3587,18.3365,18.3587,21000.0
2010-04-21 13:00:00,24.84,24.84,24.8,24.81,25500.0,18.3661,18.3661,18.3365,18.3439,25500.0
2010-04-21 13:05:00,24.82,24.82,24.8,24.8,8200.0,18.3513,18.3513,18.3365,18.3365,8200.0
2010-04-21 13:10:00,24.8,24.8,24.77,24.8,21000.0,18.3365,18.3365,18.3143,18.3365,21000.0
2010-04-21 13:15:00,24.81,24.81,24.79,24.8,8800.0,18.3439,18.3439,18.3291,18.3365,8800.0
2010-04-21 13:20:00,24.79,24.8,24.78,24.78,6500.0,18.3291,18.3365,18.3217,18.3217,6500.0
2010-04-21 13:25:00,24.78,24.79,24.77,24.78,21800.0,18.3217,18.3291,18.3143,18.3217,21800.0
2010-04-21 13:30:00,24.79,24.79,24.78,24.78,1800.0,18.3291,18.3291,18.3217,18.3217,1800.0
2010-04-21 13:35:00,24.78,24.78,24.77,24.78,10900.0,18.3217,18.3217,18.3143,18.3217,10900.0
2010-04-21 13:40:00,24.78,24.79,24.77,24.77,23300.0,18.3217,18.3291,18.3143,18.3143,23300.0
2010-04-21 13:45:00,24.77,24.79,24.77,24.78,8700.0,18.3143,18.3291,18.3143,18.3217,8700.0
2010-04-21 13:50:00,24.78,24.78,24.75,24.75,15500.0,18.3217,18.3217,18.2995,18.2995,15500.0
2010-04-21 13:55:00,24.76,24.78,24.75,24.76,29800.0,18.3069,18.3217,18.2995,18.3069,29800.0
2010-04-21 14:00:00,24.76,24.77,24.74,24.74,21500.0,18.3069,18.3143,18.2921,18.2921,21500.0
2010-04-21 14:05:00,24.74,24.75,24.74,24.74,5800.0,18.2921,18.2995,18.2921,18.2921,5800.0
2010-04-21 14:10:00,24.74,24.75,24.72,24.74,37100.0,18.2921,18.2995,18.2773,18.2921,37100.0
2010-04-21 14:15:00,24.74,24.74,24.67,24.67,57200.0,18.2921,18.2921,18.2404,18.2404,57200.0
2010-04-21 14:20:00,24.67,24.68,24.64,24.64,74600.0,18.2404,18.2478,18.2182,18.2182,74600.0
2010-04-21 14:25:00,24.65,24.65,24.58,24.59,99000.0,18.2256,18.2256,18.1738,18.1812,99000.0
2010-04-21 14:30:00,24.59,24.62,24.58,24.61,34300.0,18.1812,18.2034,18.1738,18.196,34300.0
2010-04-21 14:35:00,24.61,24.61,24.57,24.58,40900.0,18.196,18.196,18.1664,18.1738,40900.0
2010-04-21 14:40:00,24.57,24.61,24.57,24.59,19600.0,18.1664,18.196,18.1664,18.1812,19600.0
2010-04-21 14:45:00,24.58,24.61,24.57,24.6,24900.0,18.1738,18.196,18.1664,18.1886,24900.0
2010-04-21 14:50:00,24.59,24.61,24.59,24.6,10900.0,18.1812,18.196,18.1812,18.1886,10900.0
2010-04-21 14:55:00,24.61,24.62,24.61,24.62,8900.0,18.196,18.2034,18.196,18.2034,8900.0
2010-04-21 15:00:00,24.63,24.65,24.62,24.62,45200.0,18.2108,18.2256,18.2034,18.2034,45200.0
2010-04-21 15:05:00,24.63,24.65,24.63,24.64,19900.0,18.2108,18.2256,18.2108,18.2182,19900.0
2010-04-21 15:10:00,24.64,24.66,24.64,24.65,14500.0,18.2182,18.233,18.2182,18.2256,14500.0
2010-04-21 15:15:00,24.66,24.68,24.66,24.67,32700.0,18.233,18.2478,18.233,18.2404,32700.0
2010-04-21 15:20:00,24.66,24.67,24.64,24.64,33200.0,18.233,18.2404,18.2182,18.2182,33200.0
2010-04-21 15:25:00,24.64,24.65,24.63,24.64,37100.0,18.2182,18.2256,18.2108,18.2182,37100.0
2010-04-21 15:30:00,24.65,24.7,24.64,24.69,46500.0,18.2256,18.2626,18.2182,18.2552,46500.0
2010-04-21 15:35:00,24.7,24.74,24.69,24.74,69700.0,18.2626,18.2921,18.2552,18.2921,69700.0
2010-04-21 15:40:00,24.74,24.76,24.73,24.76,67800.0,18.2921,18.3069,18.2847,18.3069,67800.0
2010-04-21 15:45:00,24.76,24.79,24.75,24.78,55500.0,18.3069,18.3291,18.2995,18.3217,55500.0
2010-04-21 15:50:00,24.79,24.79,24.78,24.78,86200.0,18.3291,18.3291,18.3217,18.3217,86200.0
2010-04-21 15:55:00,24.78,24.79,24.76,24.76,196100.0,18.3217,18.3291,18.3069,18.3069,196100.0
2010-04-22 09:30:00,24.63,24.68,24.45,24.53,34600.0,18.2108,18.2478,18.0777,18.1369,34600.0
2010-04-22 09:35:00,24.53,24.62,24.52,24.58,43300.0,18.1369,18.2034,18.1295,18.1738,43300.0
2010-04-22 09:40:00,24.56,24.59,24.53,24.57,25400.0,18.159,18.1812,18.1369,18.1664,25400.0
2010-04-22 09:45:00,24.56,24.59,24.53,24.57,35700.0,18.159,18.1812,18.1369,18.1664,35700.0
2010-04-22 09:50:00,24.57,24.58,24.54,24.57,16400.0,18.1664,18.1738,18.1443,18.1664,16400.0
2010-04-22 09:55:00,24.56,24.57,24.51,24.52,26800.0,18.159,18.1664,18.1221,18.1295,26800.0
2010-04-22 10:00:00,24.52,24.57,24.5,24.56,32100.0,18.1295,18.1664,18.1147,18.159,32100.0
2010-04-22 10:05:00,24.56,24.59,24.51,24.51,47500.0,18.159,18.1812,18.1221,18.1221,47500.0
2010-04-22 10:10:00,24.52,24.56,24.5,24.5,28300.0,18.1295,18.159,18.1147,18.1147,28300.0
2010-04-22 10:15:00,24.5,24.55,24.48,24.51,50600.0,18.1147,18.1516,18.0999,18.1221,50600.0
2010-04-22 10:20:00,24.52,24.54,24.51,24.54,16800.0,18.1295,18.1443,18.1221,18.1443,16800.0
2010-04-22 10:25:00,24.54,24.6,24.54,24.57,61800.0,18.1443,18.1886,18.1443,18.1664,61800.0
2010-04-22 10:30:00,24.58,24.61,24.5,24.61,61800.0,18.1738,18.196,18.1147,18.196,61800.0
2010-04-22 10:35:00,24.62,24.63,24.57,24.61,37900.0,18.2034,18.2108,18.1664,18.196,37900.0
2010-04-22 10:40:00,24.6,24.68,24.58,24.66,35600.0,18.1886,18.2478,18.1738,18.233,35600.0
2010-04-22 10:45:00,24.66,24.68,24.64,24.65,37500.0,18.233,18.2478,18.2182,18.2256,37500.0
2010-04-22 10:50:00,24.65,24.66,24.61,24.65,25100.0,18.2256,18.233,18.196,18.2256,25100.0
2010-04-22 10:55:00,24.64,24.67,24.62,24.63,22800.0,18.2182,18.2404,18.2034,18.2108,22800.0
2010-04-22 11:00:00,24.63,24.63,24.61,24.62,7200.0,18.2108,18.2108,18.196,18.2034,7200.0
2010-04-22 11:05:00,24.62,24.63,24.6,24.61,9700.0,18.2034,18.2108,18.1886,18.196,9700.0
2010-04-22 11:10:00,24.61,24.62,24.6,24.6,5100.0,18.196,18.2034,18.1886,18.1886,5100.0
2010-04-22 11:15:00,24.6,24.6,24.57,24.57,18100.0,18.1886,18.1886,18.1664,18.1664,18100.0
2010-04-22 11:20:00,24.59,24.59,24.57,24.59,5500.0,18.1812,18.1812,18.1664,18.1812,5500.0
2010-04-22 11:25:00,24.59,24.62,24.59,24.62,7900.0,18.1812,18.2034,18.1812,18.2034,7900.0
2010-04-22 11:30:00,24.62,24.62,24.55,24.57,31900.0,18.2034,18.2034,18.1516,18.1664,31900.0
2010-04-22 11:35:00,24.57,24.59,24.55,24.59,18300.0,18.1664,18.1812,18.1516,18.1812,18300.0
2010-04-22 11:40:00,24.61,24.61,24.55,24.57,12200.0,18.196,18.196,18.1516,18.1664,12200.0
2010-04-22 11:45:00,24.56,24.58,24.54,24.57,31400.0,18.159,18.1738,18.1443,18.1664,31400.0
2010-04-22 11:50:00,24.57,24.59,24.56,24.59,10500.0,18.1664,18.1812,18.159,18.1812,10500.0
2010-04-22 11:55:00,24.6,24.65,24.6,24.65,10100.0,18.1886,18.2256,18.1886,18.2256,10100.0
2010-04-22 12:00:00,24.64,24.64,24.6,24.63,22600.0,18.2182,18.2182,18.1886,18.2108,22600.0
2010-04-22 12:05:00,24.64,24.69,24.63,24.67,24000.0,18.2182,18.2552,18.2108,18.2404,24000.0
2010-04-22 12:10:00,24.68,24.71,24.67,24.71,12900.0,18.2478,18.2699,18.2404,18.2699,12900.0
2010-04-22 12:15:00,24.71,24.72,24.68,24.7,45200.0,18.2699,18.2773,18.2478,18.2626,45200.0
2010-04-22 12:20:00,24.7,24.73,24.69,24.7,11200.0,18.2626,18.2847,18.2552,18.2626,11200.0
2010-04-22 12:25:00,24.7,24.7,24.67,24.67,10900.0,18.2626,18.2626,18.2404,18.2404,10900.0
2010-04-22 12:30:00,24.67,24.69,24.65,24.67,22100.0,18.2404,18.2552,18.2256,18.2404,22100.0
2010-04-22 12:35:00,24.67,24.69,24.67,24.68,5500.0,18.2404,18.2552,18.2404,18.2478,5500.0
2010-04-22 12:40:00,24.69,24.71,24.69,24.71,6900.0,18.2552,18.2699,18.2552,18.2699,6900.0
2010-04-22 12:45:00,24.7,24.7,24.68,24.68,6100.0,18.2626,18.2626,18.2478,18.2478,6100.0
2010-04-22 12:50:00,24.68,24.68,24.67,24.67,3300.0,18.2478,18.2478,18.2404,18.2404,3300.0
2010-04-22 12:55:00,24.68,24.69,24.68,24.69,5400.0,18.2478,18.2552,18.2478,18.2552,5400.0
2010-04-22 13:00:00,24.69,24.74,24.69,24.74,13900.0,18.2552,18.2921,18.2552,18.2921,13900.0
2010-04-22 13:05:00,24.74,24.8,24.74,24.8,10900.0,18.2921,18.3365,18.2921,18.3365,10900.0
2010-04-22 13:10:00,24.8,24.82,24.8,24.82,22200.0,18.3365,18.3513,18.3365,18.3513,22200.0
2010-04-22 13:15:00,24.81,24.85,24.81,24.83,22700.0,18.3439,18.3735,18.3439,18.3587,22700.0
2010-04-22 13:20:00,24.83,24.85,24.81,24.84,10200.0,18.3587,18.3735,18.3439,18.3661,10200.0
2010-04-22 13:25:00,24.83,24.85,24.81,24.81,8400.0,18.3587,18.3735,18.3439,18.3439,8400.0
2010-04-22 13:30:00,24.81,24.81,24.79,24.79,3800.0,18.3439,18.3439,18.3291,18.3291,3800.0
2010-04-22 13:35:00,24.8,24.8,24.79,24.8,5700.0,18.3365,18.3365,18.3291,18.3365,5700.0
2010-04-22 13:40:00,24.79,24.8,24.79,24.8,2600.0,18.3291,18.3365,18.3291,18.3365,2600.0
2010-04-22 13:45:00,24.79,24.8,24.78,24.78,129200.0,18.3291,18.3365,18.3217,18.3217,129200.0
2010-04-22 13:50:00,24.79,24.79,24.75,24.79,37900.0,18.3291,18.3291,18.2995,18.3291,37900.0
2010-04-22 13:55:00,24.79,24.79,24.76,24.78,59000.0,18.3291,18.3291,18.3069,18.3217,59000.0
2010-04-22 14:00:00,24.77,24.78,24.73,24.75,39800.0,18.3143,18.3217,18.2847,18.2995,39800.0
2010-04-22 14:05:00,24.74,24.75,24.72,24.73,17100.0,18.2921,18.2995,18.2773,18.2847,17100.0
2010-04-22 14:10:00,24.74,24.74,24.73,24.74,4100.0,18.2921,18.2921,18.2847,18.2921,4100.0
2010-04-22 14:15:00,24.73,24.75,24.73,24.73,20000.0,18.2847,18.2995,18.2847,18.2847,20000.0
2010-04-22 14:20:00,24.73,24.74,24.69,24.7,56300.0,18.2847,18.2921,18.2552,18.2626,56300.0
2010-04-22 14:25:00,24.7,24.75,24.69,24.74,58800.0,18.2626,18.2995,18.2552,18.2921,58800.0
2010-04-22 14:30:00,24.73,24.74,24.71,24.71,27000.0,18.2847,18.2921,18.2699,18.2699,27000.0
2010-04-22 14:35:00,24.71,24.73,24.71,24.72,41500.0,18.2699,18.2847,18.2699,18.2773,41500.0
2010-04-22 14:40:00,24.73,24.73,24.68,24.71,57300.0,18.2847,18.2847,18.2478,18.2699,57300.0
2010-04-22 14:45:00,24.7,24.73,24.69,24.7,62100.0,18.2626,18.2847,18.2552,18.2626,62100.0
2010-04-22 14:50:00,24.7,24.73,24.7,24.73,16800.0,18.2626,18.2847,18.2626,18.2847,16800.0
2010-04-22 14:55:00,24.74,24.75,24.71,24.71,27400.0,18.2921,18.2995,18.2699,18.2699,27400.0
2010-04-22 15:00:00,24.71,24.75,24.71,24.72,44400.0,18.2699,18.2995,18.2699,18.2773,44400.0
2010-04-22 15:05:00,24.73,24.73,24.7,24.71,48700.0,18.2847,18.2847,18.2626,18.2699,48700.0
2010-04-22 15:10:00,24.7,24.73,24.7,24.73,40700.0,18.2626,18.2847,18.2626,18.2847,40700.0
2010-04-22 15:15:00,24.73,24.77,24.73,24.74,36200.0,18.2847,18.3143,18.2847,18.2921,36200.0
2010-04-22 15:20:00,24.75,24.79,24.74,24.79,65500.0,18.2995,18.3291,18.2921,18.3291,65500.0
2010-04-22 15:25:00,24.8,24.8,24.76,24.78,72800.0,18.3365,18.3365,18.3069,18.3217,72800.0
2010-04-22 15:30:00,24.77,24.8,24.75,24.79,61900.0,18.3143,18.3365,18.2995,18.3291,61900.0
2010-04-22 15:35:00,24.79,24.8,24.78,24.8,44700.0,18.3291,18.3365,18.3217,18.3365,44700.0
2010-04-22 15:40:00,24.8,24.8,24.79,24.8,49700.0,18.3365,18.3365,18.3291,18.3365,49700.0
2010-04-22 15:45:00,24.8,24.81,24.79,24.81,79700.0,18.3365,18.3439,18.3291,18.3439,79700.0
2010-04-22 15:50:00,24.81,24.85,24.8,24.84,83000.0,18.3439,18.3735,18.3365,18.3661,83000.0
2010-04-22 15:55:00,24.84,24.85,24.79,24.79,195200.0,18.3661,18.3735,18.3291,18.3291,195200.0
2010-04-23 09:30:00,24.77,24.78,24.67,24.7,27500.0,18.3143,18.3217,18.2404,18.2626,27500.0
2010-04-23 09:35:00,24.68,24.69,24.66,24.68,24100.0,18.2478,18.2552,18.233,18.2478,24100.0
2010-04-23 09:40:00,24.68,24.71,24.65,24.65,17100.0,18.2478,18.2699,18.2256,18.2256,17100.0
2010-04-23 09:45:00,24.65,24.69,24.62,24.66,34100.0,18.2256,18.2552,18.2034,18.233,34100.0
2010-04-23 09:50:00,24.65,24.68,24.64,24.68,16700.0,18.2256,18.2478,18.2182,18.2478,16700.0
2010-04-23 09:55:00,24.67,24.7,24.66,24.67,17100.0,18.2404,18.2626,18.233,18.2404,17100.0
2010-04-23 10:00:00,24.68,24.75,24.68,24.69,51500.0,18.2478,18.2995,18.2478,18.2552,51500.0
2010-04-23 10:05:00,24.7,24.71,24.69,24.71,21400.0,18.2626,18.2699,18.2552,18.2699,21400.0
2010-04-23 10:10:00,24.7,24.75,24.7,24.72,33000.0,18.2626,18.2995,18.2626,18.2773,33000.0
2010-04-23 10:15:00,24.72,24.73,24.66,24.67,33700.0,18.2773,18.2847,18.233,18.2404,33700.0
2010-04-23 10:20:00,24.66,24.72,24.66,24.72,10800.0,18.233,18.2773,18.233,18.2773,10800.0
2010-04-23 10:25:00,24.72,24.72,24.67,24.67,12700.0,18.2773,18.2773,18.2404,18.2404,12700.0
2010-04-23 10:30:00,24.67,24.69,24.62,24.65,40900.0,18.2404,18.2552,18.2034,18.2256,40900.0
2010-04-23 10:35:00,24.65,24.67,24.61,24.65,41000.0,18.2256,18.2404,18.196,18.2256,41000.0
2010-04-23 10:40:00,24.65,24.72,24.64,24.7,32200.0,18.2256,18.2773,18.2182,18.2626,32200.0
2010-04-23 10:45:00,24.71,24.73,24.68,24.71,47000.0,18.2699,18.2847,18.2478,18.2699,47000.0
2010-04-23 10:50:00,24.72,24.75,24.71,24.75,41100.0,18.2773,18.2995,18.2699,18.2995,41100.0
2010-04-23 10:55:00,24.75,24.75,24.72,24.72,43000.0,18.2995,18.2995,18.2773,18.2773,43000.0
2010-04-23 11:00:00,24.73,24.74,24.7,24.7,38500.0,18.2847,18.2921,18.2626,18.2626,38500.0
2010-04-23 11:05:00,24.7,24.72,24.69,24.71,31600.0,18.2626,18.2773,18.2552,18.2699,31600.0
2010-04-23 11:10:00,24.71,24.75,24.7,24.74,13700.0,18.2699,18.2995,18.2626,18.2921,13700.0
2010-04-23 11:15:00,24.74,24.76,24.74,24.76,24400.0,18.2921,18.3069,18.2921,18.3069,24400.0
2010-04-23 11:20:00,24.76,24.78,24.74,24.75,35800.0,18.3069,18.3217,18.2921,18.2995,35800.0
2010-04-23 11:25:00,24.74,24.74,24.69,24.7,45700.0,18.2921,18.2921,18.2552,18.2626,45700.0
2010-04-23 11:30:00,24.71,24.71,24.63,24.64,38500.0,18.2699,18.2699,18.2108,18.2182,38500.0
2010-04-23 11:35:00,24.64,24.69,24.64,24.69,22300.0,18.2182,18.2552,18.2182,18.2552,22300.0
2010-04-23 11:40:00,24.69,24.69,24.66,24.68,18600.0,18.2552,18.2552,18.233,18.2478,18600.0
2010-04-23 11:45:00,24.67,24.69,24.66,24.68,11200.0,18.2404,18.2552,18.233,18.2478,11200.0
2010-04-23 11:50:00,24.69,24.69,24.68,24.68,3300.0,18.2552,18.2552,18.2478,18.2478,3300.0
2010-04-23 11:55:00,24.69,24.71,24.69,24.71,6500.0,18.2552,18.2699,18.2552,18.2699,6500.0
2010-04-23 12:00:00,24.71,24.71,24.67,24.68,15900.0,18.2699,18.2699,18.2404,18.2478,15900.0
2010-04-23 12:05:00,24.67,24.68,24.65,24.66,11300.0,18.2404,18.2478,18.2256,18.233,11300.0
2010-04-23 12:10:00,24.66,24.67,24.65,24.65,16400.0,18.233,18.2404,18.2256,18.2256,16400.0
2010-04-23 12:15:00,24.65,24.65,24.63,24.64,31500.0,18.2256,18.2256,18.2108,18.2182,31500.0
2010-04-23 12:20:00,24.64,24.64,24.62,24.64,14900.0,18.2182,18.2182,18.2034,18.2182,14900.0
2010-04-23 12:25:00,24.64,24.64,24.62,24.62,18700.0,18.2182,18.2182,18.2034,18.2034,18700.0
2010-04-23 12:30:00,24.62,24.63,24.61,24.63,28600.0,18.2034,18.2108,18.196,18.2108,28600.0
2010-04-23 12:35:00,24.62,24.63,24.62,24.63,1400.0,18.2034,18.2108,18.2034,18.2108,1400.0
2010-04-23 12:40:00,24.63,24.64,24.63,24.63,3800.0,18.2108,18.2182,18.2108,18.2108,3800.0
2010-04-23 12:45:00,24.63,24.64,24.63,24.64,4200.0,18.2108,18.2182,18.2108,18.2182,4200.0
2010-04-23 12:50:00,24.64,24.64,24.63,24.63,4900.0,18.2182,18.2182,18.2108,18.2108,4900.0
2010-04-23 12:55:00,24.63,24.67,24.63,24.67,14600.0,18.2108,18.2404,18.2108,18.2404,14600.0
2010-04-23 13:00:00,24.67,24.67,24.66,24.67,10900.0,18.2404,18.2404,18.233,18.2404,10900.0
2010-04-23 13:05:00,24.66,24.69,24.66,24.68,8300.0,18.233,18.2552,18.233,18.2478,8300.0
2010-04-23 13:10:00,24.68,24.69,24.68,24.68,4000.0,18.2478,18.2552,18.2478,18.2478,4000.0
2010-04-23 13:15:00,24.68,24.69,24.67,24.67,13700.0,18.2478,18.2552,18.2404,18.2404,13700.0
2010-04-23 13:20:00,24.67,24.68,24.67,24.67,5600.0,18.2404,18.2478,18.2404,18.2404,5600.0
2010-04-23 13:25:00,24.68,24.69,24.67,24.68,6600.0,18.2478,18.2552,18.2404,18.2478,6600.0
2010-04-23 13:30:00,24.68,24.7,24.66,24.7,26100.0,18.2478,18.2626,18.233,18.2626,26100.0
2010-04-23 13:35:00,24.7,24.7,24.68,24.69,18800.0,18.2626,18.2626,18.2478,18.2552,18800.0
2010-04-23 13:40:00,24.69,24.7,24.69,24.69,39800.0,18.2552,18.2626,18.2552,18.2552,39800.0
2010-04-23 13:45:00,24.68,24.71,24.68,24.7,18400.0,18.2478,18.2699,18.2478,18.2626,18400.0
2010-04-23 13:50:00,24.69,24.7,24.69,24.7,16100.0,18.2552,18.2626,18.2552,18.2626,16100.0
2010-04-23 13:55:00,24.7,24.7,24.69,24.69,5800.0,18.2626,18.2626,18.2552,18.2552,5800.0
2010-04-23 14:00:00,24.7,24.7,24.67,24.68,12000.0,18.2626,18.2626,18.2404,18.2478,12000.0
2010-04-23 14:05:00,24.67,24.69,24.67,24.68,5500.0,18.2404,18.2552,18.2404,18.2478,5500.0
2010-04-23 14:10:00,24.68,24.69,24.67,24.68,11800.0,18.2478,18.2552,18.2404,18.2478,11800.0
2010-04-23 14:15:00,24.69,24.69,24.68,24.69,8100.0,18.2552,18.2552,18.2478,18.2552,8100.0
2010-04-23 14:20:00,24.69,24.69,24.68,24.69,9600.0,18.2552,18.2552,18.2478,18.2552,9600.0
2010-04-23 14:25:00,24.69,24.7,24.69,24.69,9700.0,18.2552,18.2626,18.2552,18.2552,9700.0
2010-04-23 14:30:00,24.69,24.7,24.66,24.67,20200.0,18.2552,18.2626,18.233,18.2404,20200.0
2010-04-23 14:35:00,24.66,24.68,24.66,24.68,19300.0,18.233,18.2478,18.233,18.2478,19300.0
2010-04-23 14:40:00,24.67,24.68,24.67,24.68,2500.0,18.2404,18.2478,18.2404,18.2478,2500.0
2010-04-23 14:45:00,24.68,24.7,24.67,24.69,14100.0,18.2478,18.2626,18.2404,18.2552,14100.0
2010-04-23 14:50:00,24.69,24.72,24.69,24.72,68800.0,18.2552,18.2773,18.2552,18.2773,68800.0
2010-04-23 14:55:00,24.71,24.73,24.71,24.73,21400.0,18.2699,18.2847,18.2699,18.2847,21400.0
2010-04-23 15:00:00,24.73,24.73,24.72,24.72,27100.0,18.2847,18.2847,18.2773,18.2773,27100.0
2010-04-23 15:05:00,24.72,24.73,24.72,24.72,58400.0,18.2773,18.2847,18.2773,18.2773,58400.0
2010-04-23 15:10:00,24.72,24.72,24.7,24.72,67600.0,18.2773,18.2773,18.2626,18.2773,67600.0
2010-04-23 15:15:00,24.72,24.73,24.71,24.71,30000.0,18.2773,18.2847,18.2699,18.2699,30000.0
2010-04-23 15:20:00,24.71,24.72,24.7,24.72,30900.0,18.2699,18.2773,18.2626,18.2773,30900.0
2010-04-23 15:25:00,24.72,24.72,24.71,24.71,32600.0,18.2773,18.2773,18.2699,18.2699,32600.0
2010-04-23 15:30:00,24.72,24.73,24.71,24.72,28500.0,18.2773,18.2847,18.2699,18.2773,28500.0
2010-04-23 15:35:00,24.72,24.72,24.71,24.72,13300.0,18.2773,18.2773,18.2699,18.2773,13300.0
2010-04-23 15:40:00,24.72,24.72,24.69,24.7,52600.0,18.2773,18.2773,18.2552,18.2626,52600.0
2010-04-23 15:45:00,24.7,24.74,24.7,24.72,156600.0,18.2626,18.2921,18.2626,18.2773,156600.0
2010-04-23 15:50:00,24.71,24.74,24.71,24.72,165900.0,18.2699,18.2921,18.2699,18.2773,165900.0
2010-04-23 15:55:00,24.72,24.73,24.7,24.71,200400.0,18.2773,18.2847,18.2626,18.2699,200400.0
2010-04-26 09:30:00,24.66,24.68,24.56,24.66,31700.0,18.233,18.2478,18.159,18.233,31700.0
2010-04-26 09:35:00,24.65,24.65,24.54,24.61,21600.0,18.2256,18.2256,18.1443,18.196,21600.0
2010-04-26 09:40:00,24.61,24.68,24.61,24.66,21200.0,18.196,18.2478,18.196,18.233,21200.0
2010-04-26 09:45:00,24.66,24.67,24.64,24.67,20300.0,18.233,18.2404,18.2182,18.2404,20300.0
2010-04-26 09:50:00,24.67,24.73,24.67,24.71,24700.0,18.2404,18.2847,18.2404,18.2699,24700.0
2010-04-26 09:55:00,24.71,24.73,24.71,24.71,9000.0,18.2699,18.2847,18.2699,18.2699,9000.0
2010-04-26 10:00:00,24.71,24.79,24.71,24.79,13200.0,18.2699,18.3291,18.2699,18.3291,13200.0
2010-04-26 10:05:00,24.8,24.84,24.79,24.82,24100.0,18.3365,18.3661,18.3291,18.3513,24100.0
2010-04-26 10:10:00,24.81,24.82,24.77,24.8,16500.0,18.3439,18.3513,18.3143,18.3365,16500.0
2010-04-26 10:15:00,24.79,24.85,24.79,24.85,24300.0,18.3291,18.3735,18.3291,18.3735,24300.0
2010-04-26 10:20:00,24.85,24.86,24.81,24.81,34300.0,18.3735,18.3809,18.3439,18.3439,34300.0
2010-04-26 10:25:00,24.81,24.82,24.79,24.8,11500.0,18.3439,18.3513,18.3291,18.3365,11500.0
2010-04-26 10:30:00,24.8,24.84,24.79,24.81,32100.0,18.3365,18.3661,18.3291,18.3439,32100.0
2010-04-26 10:35:00,24.81,24.81,24.77,24.77,13000.0,18.3439,18.3439,18.3143,18.3143,13000.0
2010-04-26 10:40:00,24.78,24.84,24.78,24.84,10100.0,18.3217,18.3661,18.3217,18.3661,10100.0
2010-04-26 10:45:00,24.83,24.85,24.83,24.84,13200.0,18.3587,18.3735,18.3587,18.3661,13200.0
2010-04-26 10:50:00,24.84,24.88,24.83,24.87,8900.0,18.3661,18.3956,18.3587,18.3882,8900.0
2010-04-26 10:55:00,24.87,24.9,24.85,24.87,25300.0,18.3882,18.4104,18.3735,18.3882,25300.0
2010-04-26 11:00:00,24.86,24.89,24.85,24.88,16600.0,18.3809,18.403,18.3735,18.3956,16600.0
2010-04-26 11:05:00,24.88,24.9,24.86,24.86,21600.0,18.3956,18.4104,18.3809,18.3809,21600.0
2010-04-26 11:10:00,24.86,24.9,24.84,24.88,29900.0,18.3809,18.4104,18.3661,18.3956,29900.0
2010-04-26 11:15:00,24.87,24.89,24.87,24.88,7200.0,18.3882,18.403,18.3882,18.3956,7200.0
2010-04-26 11:20:00,24.87,24.88,24.84,24.87,18500.0,18.3882,18.3956,18.3661,18.3882,18500.0
2010-04-26 11:25:00,24.86,24.87,24.85,24.87,9000.0,18.3809,18.3882,18.3735,18.3882,9000.0
2010-04-26 11:30:00,24.86,24.88,24.85,24.87,16800.0,18.3809,18.3956,18.3735,18.3882,16800.0
2010-04-26 11:35:00,24.87,24.88,24.85,24.88,7800.0,18.3882,18.3956,18.3735,18.3956,7800.0
2010-04-26 11:40:00,24.88,24.89,24.88,24.89,3700.0,18.3956,18.403,18.3956,18.403,3700.0
2010-04-26 11:45:00,24.89,24.92,24.88,24.92,21500.0,18.403,18.4252,18.3956,18.4252,21500.0
2010-04-26 11:50:00,24.91,24.92,24.85,24.86,49200.0,18.4178,18.4252,18.3735,18.3809,49200.0
2010-04-26 11:55:00,24.86,24.87,24.83,24.85,16000.0,18.3809,18.3882,18.3587,18.3735,16000.0
2010-04-26 12:00:00,24.84,24.85,24.82,24.83,13200.0,18.3661,18.3735,18.3513,18.3587,13200.0
2010-04-26 12:05:00,24.83,24.83,24.81,24.82,6200.0,18.3587,18.3587,18.3439,18.3513,6200.0
2010-04-26 12:10:00,24.83,24.85,24.83,24.84,7900.0,18.3587,18.3735,18.3587,18.3661,7900.0
2010-04-26 12:15:00,24.84,24.85,24.83,24.84,5800.0,18.3661,18.3735,18.3587,18.3661,5800.0
2010-04-26 12:20:00,24.84,24.85,24.8,24.81,25800.0,18.3661,18.3735,18.3365,18.3439,25800.0
2010-04-26 12:25:00,24.8,24.82,24.8,24.82,4300.0,18.3365,18.3513,18.3365,18.3513,4300.0
2010-04-26 12:30:00,24.82,24.83,24.81,24.83,8400.0,18.3513,18.3587,18.3439,18.3587,8400.0
2010-04-26 12:35:00,24.83,24.85,24.83,24.85,6600.0,18.3587,18.3735,18.3587,18.3735,6600.0
2010-04-26 12:40:00,24.85,24.86,24.83,24.84,8400.0,18.3735,18.3809,18.3587,18.3661,8400.0
2010-04-26 12:45:00,24.84,24.86,24.84,24.85,5100.0,18.3661,18.3809,18.3661,18.3735,5100.0
2010-04-26 12:50:00,24.86,24.87,24.85,24.87,19800.0,18.3809,18.3882,18.3735,18.3882,19800.0
2010-04-26 12:55:00,24.87,24.9,24.86,24.9,18400.0,18.3882,18.4104,18.3809,18.4104,18400.0
2010-04-26 13:00:00,24.9,24.9,24.88,24.88,6600.0,18.4104,18.4104,18.3956,18.3956,6600.0
2010-04-26 13:05:00,24.89,24.89,24.88,24.89,3700.0,18.403,18.403,18.3956,18.403,3700.0
2010-04-26 13:10:00,24.89,24.9,24.87,24.87,13500.0,18.403,18.4104,18.3882,18.3882,13500.0
2010-04-26 13:15:00,24.88,24.89,24.87,24.89,8600.0,18.3956,18.403,18.3882,18.403,8600.0
2010-04-26 13:20:00,24.88,24.89,24.86,24.88,30400.0,18.3956,18.403,18.3809,18.3956,30400.0
2010-04-26 13:25:00,24.88,24.89,24.87,24.88,5900.0,18.3956,18.403,18.3882,18.3956,5900.0
2010-04-26 13:30:00,24.88,24.88,24.85,24.85,33000.0,18.3956,18.3956,18.3735,18.3735,33000.0
2010-04-26 13:35:00,24.85,24.87,24.83,24.87,16100.0,18.3735,18.3882,18.3587,18.3882,16100.0
2010-04-26 13:40:00,24.86,24.88,24.85,24.87,19000.0,18.3809,18.3956,18.3735,18.3882,19000.0
2010-04-26 13:45:00,24.88,24.89,24.87,24.87,7100.0,18.3956,18.403,18.3882,18.3882,7100.0
2010-04-26 13:50:00,24.88,24.89,24.87,24.88,9300.0,18.3956,18.403,18.3882,18.3956,9300.0
2010-04-26 13:55:00,24.87,24.88,24.87,24.88,4300.0,18.3882,18.3956,18.3882,18.3956,4300.0
2010-04-26 14:00:00,24.87,24.88,24.86,24.86,10000.0,18.3882,18.3956,18.3809,18.3809,10000.0
2010-04-26 14:05:00,24.86,24.87,24.86,24.86,7200.0,18.3809,18.3882,18.3809,18.3809,7200.0
2010-04-26 14:10:00,24.86,24.87,24.85,24.87,13900.0,18.3809,18.3882,18.3735,18.3882,13900.0
2010-04-26 14:15:00,24.87,24.89,24.87,24.89,9600.0,18.3882,18.403,18.3882,18.403,9600.0
2010-04-26 14:20:00,24.89,24.89,24.88,24.89,7000.0,18.403,18.403,18.3956,18.403,7000.0
2010-04-26 14:25:00,24.88,24.89,24.88,24.89,3200.0,18.3956,18.403,18.3956,18.403,3200.0
2010-04-26 14:30:00,24.89,24.89,24.88,24.89,4400.0,18.403,18.403,18.3956,18.403,4400.0
2010-04-26 14:35:00,24.89,24.89,24.88,24.88,7200.0,18.403,18.403,18.3956,18.3956,7200.0
2010-04-26 14:40:00,24.89,24.9,24.88,24.89,43100.0,18.403,18.4104,18.3956,18.403,43100.0
2010-04-26 14:45:00,24.88,24.89,24.85,24.87,23200.0,18.3956,18.403,18.3735,18.3882,23200.0
2010-04-26 14:50:00,24.87,24.87,24.86,24.86,6500.0,18.3882,18.3882,18.3809,18.3809,6500.0
2010-04-26 14:55:00,24.86,24.87,24.79,24.8,25300.0,18.3809,18.3882,18.3291,18.3365,25300.0
2010-04-26 15:00:00,24.8,24.84,24.79,24.81,63600.0,18.3365,18.3661,18.3291,18.3439,63600.0
2010-04-26 15:05:00,24.8,24.81,24.78,24.8,19800.0,18.3365,18.3439,18.3217,18.3365,19800.0
2010-04-26 15:10:00,24.79,24.79,24.76,24.77,22200.0,18.3291,18.3291,18.3069,18.3143,22200.0
2010-04-26 15:15:00,24.76,24.77,24.75,24.76,16700.0,18.3069,18.3143,18.2995,18.3069,16700.0
2010-04-26 15:20:00,24.76,24.76,24.71,24.73,33400.0,18.3069,18.3069,18.2699,18.2847,33400.0
2010-04-26 15:25:00,24.73,24.73,24.71,24.72,19600.0,18.2847,18.2847,18.2699,18.2773,19600.0
2010-04-26 15:30:00,24.72,24.76,24.72,24.76,22900.0,18.2773,18.3069,18.2773,18.3069,22900.0
2010-04-26 15:35:00,24.75,24.8,24.75,24.79,45900.0,18.2995,18.3365,18.2995,18.3291,45900.0
2010-04-26 15:40:00,24.8,24.8,24.79,24.8,20500.0,18.3365,18.3365,18.3291,18.3365,20500.0
2010-04-26 15:45:00,24.79,24.8,24.74,24.75,109100.0,18.3291,18.3365,18.2921,18.2995,109100.0
2010-04-26 15:50:00,24.75,24.77,24.75,24.76,48200.0,18.2995,18.3143,18.2995,18.3069,48200.0
2010-04-26 15:55:00,24.76,24.77,24.74,24.76,120900.0,18.3069,18.3143,18.2921,18.3069,120900.0
2010-04-27 09:30:00,24.59,24.62,24.5,24.54,62900.0,18.1812,18.2034,18.1147,18.1443,62900.0
2010-04-27 09:35:00,24.54,24.79,24.52,24.76,88400.0,18.1443,18.3291,18.1295,18.3069,88400.0
2010-04-27 09:40:00,24.76,24.79,24.7,24.75,57000.0,18.3069,18.3291,18.2626,18.2995,57000.0
2010-04-27 09:45:00,24.75,24.84,24.74,24.83,51500.0,18.2995,18.3661,18.2921,18.3587,51500.0
2010-04-27 09:50:00,24.82,24.86,24.8,24.8,48000.0,18.3513,18.3809,18.3365,18.3365,48000.0
2010-04-27 09:55:00,24.8,24.88,24.79,24.88,35900.0,18.3365,18.3956,18.3291,18.3956,35900.0
2010-04-27 10:00:00,24.89,24.91,24.84,24.88,58900.0,18.403,18.4178,18.3661,18.3956,58900.0
2010-04-27 10:05:00,24.88,24.97,24.88,24.95,49000.0,18.3956,18.4622,18.3956,18.4474,49000.0
2010-04-27 10:10:00,24.96,24.99,24.96,24.99,39200.0,18.4548,18.477,18.4548,18.477,39200.0
2010-04-27 10:15:00,24.99,25.03,24.98,25.03,57300.0,18.477,18.5065,18.4696,18.5065,57300.0
2010-04-27 10:20:00,25.03,25.05,24.98,24.98,36900.0,18.5065,18.5213,18.4696,18.4696,36900.0
2010-04-27 10:25:00,24.98,24.98,24.94,24.98,33500.0,18.4696,18.4696,18.44,18.4696,33500.0
2010-04-27 10:30:00,24.97,24.98,24.94,24.95,16800.0,18.4622,18.4696,18.44,18.4474,16800.0
2010-04-27 10:35:00,24.95,24.96,24.93,24.93,16600.0,18.4474,18.4548,18.4326,18.4326,16600.0
2010-04-27 10:40:00,24.93,24.93,24.88,24.88,48600.0,18.4326,18.4326,18.3956,18.3956,48600.0
2010-04-27 10:45:00,24.87,24.91,24.85,24.85,30400.0,18.3882,18.4178,18.3735,18.3735,30400.0
2010-04-27 10:50:00,24.86,24.87,24.81,24.83,33500.0,18.3809,18.3882,18.3439,18.3587,33500.0
2010-04-27 10:55:00,24.83,24.86,24.81,24.86,19700.0,18.3587,18.3809,18.3439,18.3809,19700.0
2010-04-27 11:00:00,24.86,24.87,24.79,24.82,40300.0,18.3809,18.3882,18.3291,18.3513,40300.0
2010-04-27 11:05:00,24.83,24.83,24.74,24.75,24400.0,18.3587,18.3587,18.2921,18.2995,24400.0
2010-04-27 11:10:00,24.75,24.75,24.67,24.68,33900.0,18.2995,18.2995,18.2404,18.2478,33900.0
2010-04-27 11:15:00,24.68,24.68,24.63,24.66,30800.0,18.2478,18.2478,18.2108,18.233,30800.0
2010-04-27 11:20:00,24.66,24.68,24.62,24.63,46800.0,18.233,18.2478,18.2034,18.2108,46800.0
2010-04-27 11:25:00,24.62,24.63,24.54,24.57,130800.0,18.2034,18.2108,18.1443,18.1664,130800.0
2010-04-27 11:30:00,24.56,24.57,24.47,24.56,57900.0,18.159,18.1664,18.0925,18.159,57900.0
2010-04-27 11:35:00,24.56,24.59,24.5,24.51,27100.0,18.159,18.1812,18.1147,18.1221,27100.0
2010-04-27 11:40:00,24.52,24.59,24.52,24.57,22100.0,18.1295,18.1812,18.1295,18.1664,22100.0
2010-04-27 11:45:00,24.58,24.58,24.54,24.54,9700.0,18.1738,18.1738,18.1443,18.1443,9700.0
2010-04-27 11:50:00,24.55,24.58,24.51,24.51,17700.0,18.1516,18.1738,18.1221,18.1221,17700.0
2010-04-27 11:55:00,24.52,24.57,24.51,24.53,14000.0,18.1295,18.1664,18.1221,18.1369,14000.0
2010-04-27 12:00:00,24.54,24.57,24.54,24.55,15300.0,18.1443,18.1664,18.1443,18.1516,15300.0
2010-04-27 12:05:00,24.55,24.57,24.5,24.5,14300.0,18.1516,18.1664,18.1147,18.1147,14300.0
2010-04-27 12:10:00,24.5,24.52,24.41,24.43,44900.0,18.1147,18.1295,18.0481,18.0629,44900.0
2010-04-27 12:15:00,24.43,24.48,24.42,24.46,14800.0,18.0629,18.0999,18.0555,18.0851,14800.0
2010-04-27 12:20:00,24.46,24.47,24.4,24.42,45600.0,18.0851,18.0925,18.0407,18.0555,45600.0
2010-04-27 12:25:00,24.42,24.45,24.41,24.44,23200.0,18.0555,18.0777,18.0481,18.0703,23200.0
2010-04-27 12:30:00,24.44,24.48,24.42,24.47,41400.0,18.0703,18.0999,18.0555,18.0925,41400.0
2010-04-27 12:35:00,24.48,24.5,24.47,24.5,22300.0,18.0999,18.1147,18.0925,18.1147,22300.0
2010-04-27 12:40:00,24.5,24.52,24.49,24.51,13800.0,18.1147,18.1295,18.1073,18.1221,13800.0
2010-04-27 12:45:00,24.51,24.52,24.48,24.48,9900.0,18.1221,18.1295,18.0999,18.0999,9900.0
2010-04-27 12:50:00,24.49,24.52,24.47,24.52,23200.0,18.1073,18.1295,18.0925,18.1295,23200.0
2010-04-27 12:55:00,24.52,24.52,24.48,24.48,12800.0,18.1295,18.1295,18.0999,18.0999,12800.0
2010-04-27 13:00:00,24.48,24.48,24.46,24.46,14500.0,18.0999,18.0999,18.0851,18.0851,14500.0
2010-04-27 13:05:00,24.47,24.5,24.47,24.48,17900.0,18.0925,18.1147,18.0925,18.0999,17900.0
2010-04-27 13:10:00,24.47,24.48,24.46,24.47,7500.0,18.0925,18.0999,18.0851,18.0925,7500.0
2010-04-27 13:15:00,24.47,24.5,24.45,24.5,15800.0,18.0925,18.1147,18.0777,18.1147,15800.0
2010-04-27 13:20:00,24.5,24.51,24.49,24.49,18200.0,18.1147,18.1221,18.1073,18.1073,18200.0
2010-04-27 13:25:00,24.49,24.56,24.49,24.55,19000.0,18.1073,18.159,18.1073,18.1516,19000.0
2010-04-27 13:30:00,24.56,24.57,24.54,24.54,16600.0,18.159,18.1664,18.1443,18.1443,16600.0
2010-04-27 13:35:00,24.54,24.56,24.53,24.53,13300.0,18.1443,18.159,18.1369,18.1369,13300.0
2010-04-27 13:40:00,24.53,24.53,24.49,24.51,23300.0,18.1369,18.1369,18.1073,18.1221,23300.0
2010-04-27 13:45:00,24.51,24.52,24.49,24.52,15000.0,18.1221,18.1295,18.1073,18.1295,15000.0
2010-04-27 13:50:00,24.52,24.53,24.5,24.51,14400.0,18.1295,18.1369,18.1147,18.1221,14400.0
2010-04-27 13:55:00,24.51,24.54,24.5,24.5,25200.0,18.1221,18.1443,18.1147,18.1147,25200.0
2010-04-27 14:00:00,24.5,24.51,24.44,24.45,28800.0,18.1147,18.1221,18.0703,18.0777,28800.0
2010-04-27 14:05:00,24.46,24.48,24.44,24.45,20200.0,18.0851,18.0999,18.0703,18.0777,20200.0
2010-04-27 14:10:00,24.45,24.45,24.43,24.44,16100.0,18.0777,18.0777,18.0629,18.0703,16100.0
2010-04-27 14:15:00,24.44,24.44,24.41,24.41,14300.0,18.0703,18.0703,18.0481,18.0481,14300.0
2010-04-27 14:20:00,24.41,24.41,24.38,24.38,30400.0,18.0481,18.0481,18.026,18.026,30400.0
2010-04-27 14:25:00,24.38,24.41,24.37,24.4,29100.0,18.026,18.0481,18.0186,18.0407,29100.0
2010-04-27 14:30:00,24.4,24.41,24.34,24.34,66900.0,18.0407,18.0481,17.9964,17.9964,66900.0
2010-04-27 14:35:00,24.34,24.36,24.3,24.33,81200.0,17.9964,18.0112,17.9668,17.989,81200.0
2010-04-27 14:40:00,24.34,24.34,24.31,24.32,34400.0,17.9964,17.9964,17.9742,17.9816,34400.0
2010-04-27 14:45:00,24.32,24.32,24.27,24.28,36000.0,17.9816,17.9816,17.9446,17.952,36000.0
2010-04-27 14:50:00,24.28,24.29,24.27,24.27,32600.0,17.952,17.9594,17.9446,17.9446,32600.0
2010-04-27 14:55:00,24.28,24.29,24.24,24.25,47900.0,17.952,17.9594,17.9224,17.9298,47900.0
2010-04-27 15:00:00,24.25,24.29,24.23,24.28,50300.0,17.9298,17.9594,17.915,17.952,50300.0
2010-04-27 15:05:00,24.29,24.33,24.27,24.33,28200.0,17.9594,17.989,17.9446,17.989,28200.0
2010-04-27 15:10:00,24.32,24.34,24.31,24.33,36400.0,17.9816,17.9964,17.9742,17.989,36400.0
2010-04-27 15:15:00,24.32,24.37,24.32,24.37,23300.0,17.9816,18.0186,17.9816,18.0186,23300.0
2010-04-27 15:20:00,24.37,24.39,24.36,24.36,36200.0,18.0186,18.0333,18.0112,18.0112,36200.0
2010-04-27 15:25:00,24.36,24.37,24.29,24.3,43200.0,18.0112,18.0186,17.9594,17.9668,43200.0
2010-04-27 15:30:00,24.29,24.29,24.25,24.27,76400.0,17.9594,17.9594,17.9298,17.9446,76400.0
2010-04-27 15:35:00,24.27,24.31,24.27,24.3,37900.0,17.9446,17.9742,17.9446,17.9668,37900.0
2010-04-27 15:40:00,24.29,24.3,24.22,24.24,79000.0,17.9594,17.9668,17.9077,17.9224,79000.0
2010-04-27 15:45:00,24.25,24.25,24.13,24.14,147300.0,17.9298,17.9298,17.8411,17.8485,147300.0
2010-04-27 15:50:00,24.14,24.15,24.06,24.09,179300.0,17.8485,17.8559,17.7894,17.8115,179300.0
2010-04-27 15:55:00,24.08,24.1,24.08,24.1,197100.0,17.8041,17.8189,17.8041,17.8189,197100.0
2010-04-28 09:30:00,24.28,24.3,24.16,24.28,57600.0,17.952,17.9668,17.8633,17.952,57600.0
2010-04-28 09:35:00,24.28,24.28,24.14,24.19,51700.0,17.952,17.952,17.8485,17.8855,51700.0
2010-04-28 09:40:00,24.18,24.32,24.18,24.31,76200.0,17.8781,17.9816,17.8781,17.9742,76200.0
2010-04-28 09:45:00,24.31,24.4,24.31,24.36,61100.0,17.9742,18.0407,17.9742,18.0112,61100.0
2010-04-28 09:50:00,24.36,24.38,24.3,24.3,29800.0,18.0112,18.026,17.9668,17.9668,29800.0
2010-04-28 09:55:00,24.3,24.31,24.23,24.24,35600.0,17.9668,17.9742,17.915,17.9224,35600.0
2010-04-28 10:00:00,24.24,24.25,24.18,24.19,50900.0,17.9224,17.9298,17.8781,17.8855,50900.0
2010-04-28 10:05:00,24.19,24.3,24.17,24.3,35500.0,17.8855,17.9668,17.8707,17.9668,35500.0
2010-04-28 10:10:00,24.28,24.3,24.26,24.28,24700.0,17.952,17.9668,17.9372,17.952,24700.0
2010-04-28 10:15:00,24.29,24.3,24.27,24.28,26000.0,17.9594,17.9668,17.9446,17.952,26000.0
2010-04-28 10:20:00,24.29,24.29,24.26,24.27,25600.0,17.9594,17.9594,17.9372,17.9446,25600.0
2010-04-28 10:25:00,24.27,24.31,24.27,24.28,42200.0,17.9446,17.9742,17.9446,17.952,42200.0
2010-04-28 10:30:00,24.29,24.33,24.26,24.31,46100.0,17.9594,17.989,17.9372,17.9742,46100.0
2010-04-28 10:35:00,24.3,24.3,24.19,24.2,98100.0,17.9668,17.9668,17.8855,17.8929,98100.0
2010-04-28 10:40:00,24.2,24.21,24.16,24.16,53600.0,17.8929,17.9003,17.8633,17.8633,53600.0
2010-04-28 10:45:00,24.16,24.19,24.13,24.14,39200.0,17.8633,17.8855,17.8411,17.8485,39200.0
2010-04-28 10:50:00,24.14,24.16,24.13,24.14,38500.0,17.8485,17.8633,17.8411,17.8485,38500.0
2010-04-28 10:55:00,24.14,24.21,24.14,24.2,14700.0,17.8485,17.9003,17.8485,17.8929,14700.0
2010-04-28 11:00:00,24.21,24.28,24.21,24.28,18800.0,17.9003,17.952,17.9003,17.952,18800.0
2010-04-28 11:05:00,24.28,24.36,24.28,24.33,41600.0,17.952,18.0112,17.952,17.989,41600.0
2010-04-28 11:10:00,24.33,24.35,24.33,24.35,16500.0,17.989,18.0038,17.989,18.0038,16500.0
2010-04-28 11:15:00,24.34,24.35,24.32,24.34,19300.0,17.9964,18.0038,17.9816,17.9964,19300.0
2010-04-28 11:20:00,24.34,24.37,24.33,24.33,15200.0,17.9964,18.0186,17.989,17.989,15200.0
2010-04-28 11:25:00,24.33,24.37,24.22,24.32,86200.0,17.989,18.0186,17.9077,17.9816,86200.0
2010-04-28 11:30:00,24.32,24.33,24.27,24.3,20600.0,17.9816,17.989,17.9446,17.9668,20600.0
2010-04-28 11:35:00,24.28,24.28,24.18,24.26,37400.0,17.952,17.952,17.8781,17.9372,37400.0
2010-04-28 11:40:00,24.24,24.3,24.24,24.27,23400.0,17.9224,17.9668,17.9224,17.9446,23400.0
2010-04-28 11:45:00,24.27,24.33,24.26,24.33,22500.0,17.9446,17.989,17.9372,17.989,22500.0
2010-04-28 11:50:00,24.33,24.33,24.29,24.3,8000.0,17.989,17.989,17.9594,17.9668,8000.0
2010-04-28 11:55:00,24.3,24.35,24.3,24.31,41400.0,17.9668,18.0038,17.9668,17.9742,41400.0
2010-04-28 12:00:00,24.32,24.33,24.28,24.28,16500.0,17.9816,17.989,17.952,17.952,16500.0
2010-04-28 12:05:00,24.28,24.3,24.26,24.27,10700.0,17.952,17.9668,17.9372,17.9446,10700.0
2010-04-28 12:10:00,24.28,24.3,24.27,24.3,13500.0,17.952,17.9668,17.9446,17.9668,13500.0
2010-04-28 12:15:00,24.3,24.32,24.29,24.31,11700.0,17.9668,17.9816,17.9594,17.9742,11700.0
2010-04-28 12:20:00,24.31,24.36,24.3,24.35,19800.0,17.9742,18.0112,17.9668,18.0038,19800.0
2010-04-28 12:25:00,24.35,24.4,24.34,24.35,30600.0,18.0038,18.0407,17.9964,18.0038,30600.0
2010-04-28 12:30:00,24.35,24.39,24.34,24.34,20200.0,18.0038,18.0333,17.9964,17.9964,20200.0
2010-04-28 12:35:00,24.34,24.35,24.3,24.3,14500.0,17.9964,18.0038,17.9668,17.9668,14500.0
2010-04-28 12:40:00,24.3,24.31,24.28,24.31,9100.0,17.9668,17.9742,17.952,17.9742,9100.0
2010-04-28 12:45:00,24.31,24.31,24.29,24.3,13100.0,17.9742,17.9742,17.9594,17.9668,13100.0
2010-04-28 12:50:00,24.3,24.31,24.29,24.31,16300.0,17.9668,17.9742,17.9594,17.9742,16300.0
2010-04-28 12:55:00,24.3,24.34,24.3,24.33,24800.0,17.9668,17.9964,17.9668,17.989,24800.0
2010-04-28 13:00:00,24.33,24.33,24.32,24.32,19000.0,17.989,17.989,17.9816,17.9816,19000.0
2010-04-28 13:05:00,24.33,24.35,24.33,24.33,17500.0,17.989,18.0038,17.989,17.989,17500.0
2010-04-28 13:10:00,24.33,24.33,24.3,24.3,15900.0,17.989,17.989,17.9668,17.9668,15900.0
2010-04-28 13:15:00,24.3,24.31,24.28,24.28,9400.0,17.9668,17.9742,17.952,17.952,9400.0
2010-04-28 13:20:00,24.29,24.29,24.26,24.26,11200.0,17.9594,17.9594,17.9372,17.9372,11200.0
2010-04-28 13:25:00,24.27,24.28,24.27,24.28,7900.0,17.9446,17.952,17.9446,17.952,7900.0
2010-04-28 13:30:00,24.28,24.29,24.27,24.28,7500.0,17.952,17.9594,17.9446,17.952,7500.0
2010-04-28 13:35:00,24.28,24.3,24.27,24.29,6000.0,17.952,17.9668,17.9446,17.9594,6000.0
2010-04-28 13:40:00,24.3,24.31,24.28,24.3,40800.0,17.9668,17.9742,17.952,17.9668,40800.0
2010-04-28 13:45:00,24.3,24.31,24.28,24.28,10200.0,17.9668,17.9742,17.952,17.952,10200.0
2010-04-28 13:50:00,24.28,24.28,24.26,24.26,5300.0,17.952,17.952,17.9372,17.9372,5300.0
2010-04-28 13:55:00,24.25,24.26,24.24,24.24,7600.0,17.9298,17.9372,17.9224,17.9224,7600.0
2010-04-28 14:00:00,24.24,24.27,24.24,24.25,22900.0,17.9224,17.9446,17.9224,17.9298,22900.0
2010-04-28 14:05:00,24.25,24.26,24.25,24.26,48300.0,17.9298,17.9372,17.9298,17.9372,48300.0
2010-04-28 14:10:00,24.26,24.27,24.23,24.23,59200.0,17.9372,17.9446,17.915,17.915,59200.0
2010-04-28 14:15:00,24.24,24.25,24.19,24.22,65900.0,17.9224,17.9298,17.8855,17.9077,65900.0
2010-04-28 14:20:00,24.22,24.22,24.17,24.18,106300.0,17.9077,17.9077,17.8707,17.8781,106300.0
2010-04-28 14:25:00,24.19,24.21,24.18,24.18,33500.0,17.8855,17.9003,17.8781,17.8781,33500.0
2010-04-28 14:30:00,24.19,24.19,24.13,24.19,52900.0,17.8855,17.8855,17.8411,17.8855,52900.0
2010-04-28 14:35:00,24.19,24.22,24.19,24.21,24100.0,17.8855,17.9077,17.8855,17.9003,24100.0
2010-04-28 14:40:00,24.21,24.22,24.2,24.21,14800.0,17.9003,17.9077,17.8929,17.9003,14800.0
2010-04-28 14:45:00,24.21,24.21,24.11,24.12,63600.0,17.9003,17.9003,17.8263,17.8337,63600.0
2010-04-28 14:50:00,24.11,24.16,24.11,24.15,54000.0,17.8263,17.8633,17.8263,17.8559,54000.0
2010-04-28 14:55:00,24.15,24.18,24.15,24.16,22400.0,17.8559,17.8781,17.8559,17.8633,22400.0
2010-04-28 15:00:00,24.16,24.2,24.16,24.18,40000.0,17.8633,17.8929,17.8633,17.8781,40000.0
2010-04-28 15:05:00,24.17,24.17,24.15,24.15,24900.0,17.8707,17.8707,17.8559,17.8559,24900.0
2010-04-28 15:10:00,24.15,24.15,24.12,24.15,46200.0,17.8559,17.8559,17.8337,17.8559,46200.0
2010-04-28 15:15:00,24.14,24.15,24.1,24.12,93400.0,17.8485,17.8559,17.8189,17.8337,93400.0
2010-04-28 15:20:00,24.11,24.13,24.1,24.12,33800.0,17.8263,17.8411,17.8189,17.8337,33800.0
2010-04-28 15:25:00,24.12,24.13,24.12,24.13,9000.0,17.8337,17.8411,17.8337,17.8411,9000.0
2010-04-28 15:30:00,24.13,24.14,24.12,24.13,49700.0,17.8411,17.8485,17.8337,17.8411,49700.0
2010-04-28 15:35:00,24.13,24.13,24.08,24.08,63000.0,17.8411,17.8411,17.8041,17.8041,63000.0
2010-04-28 15:40:00,24.08,24.09,24.05,24.06,94400.0,17.8041,17.8115,17.782,17.7894,94400.0
2010-04-28 15:45:00,24.06,24.07,23.99,24.0,191200.0,17.7894,17.7967,17.7376,17.745,191200.0
2010-04-28 15:50:00,23.99,24.04,23.99,24.04,113700.0,17.7376,17.7746,17.7376,17.7746,113700.0
2010-04-28 15:55:00,24.03,24.09,24.03,24.09,276000.0,17.7672,17.8115,17.7672,17.8115,276000.0
2010-04-29 09:30:00,24.2,24.26,24.16,24.23,44500.0,17.8929,17.9372,17.8633,17.915,44500.0
2010-04-29 09:35:00,24.23,24.34,24.22,24.34,48700.0,17.915,17.9964,17.9077,17.9964,48700.0
2010-04-29 09:40:00,24.34,24.43,24.33,24.43,68600.0,17.9964,18.0629,17.989,18.0629,68600.0
2010-04-29 09:45:00,24.43,24.5,24.43,24.48,32000.0,18.0629,18.1147,18.0629,18.0999,32000.0
2010-04-29 09:50:00,24.48,24.54,24.44,24.53,36200.0,18.0999,18.1443,18.0703,18.1369,36200.0
2010-04-29 09:55:00,24.53,24.53,24.39,24.48,50600.0,18.1369,18.1369,18.0333,18.0999,50600.0
2010-04-29 10:00:00,24.49,24.56,24.47,24.56,58100.0,18.1073,18.159,18.0925,18.159,58100.0
2010-04-29 10:05:00,24.56,24.66,24.56,24.63,71000.0,18.159,18.233,18.159,18.2108,71000.0
2010-04-29 10:10:00,24.63,24.68,24.6,24.67,49000.0,18.2108,18.2478,18.1886,18.2404,49000.0
2010-04-29 10:15:00,24.67,24.69,24.64,24.68,79200.0,18.2404,18.2552,18.2182,18.2478,79200.0
2010-04-29 10:20:00,24.68,24.74,24.66,24.73,58000.0,18.2478,18.2921,18.233,18.2847,58000.0
2010-04-29 10:25:00,24.74,24.79,24.74,24.79,54900.0,18.2921,18.3291,18.2921,18.3291,54900.0
2010-04-29 10:30:00,24.79,24.85,24.75,24.83,100800.0,18.3291,18.3735,18.2995,18.3587,100800.0
2010-04-29 10:35:00,24.83,24.88,24.82,24.88,33000.0,18.3587,18.3956,18.3513,18.3956,33000.0
2010-04-29 10:40:00,24.89,24.89,24.83,24.86,36100.0,18.403,18.403,18.3587,18.3809,36100.0
2010-04-29 10:45:00,24.86,24.87,24.83,24.83,37300.0,18.3809,18.3882,18.3587,18.3587,37300.0
2010-04-29 10:50:00,24.84,24.88,24.83,24.84,42900.0,18.3661,18.3956,18.3587,18.3661,42900.0
2010-04-29 10:55:00,24.84,24.85,24.82,24.85,33900.0,18.3661,18.3735,18.3513,18.3735,33900.0
2010-04-29 11:00:00,24.84,24.85,24.82,24.84,45200.0,18.3661,18.3735,18.3513,18.3661,45200.0
2010-04-29 11:05:00,24.84,24.84,24.79,24.81,34100.0,18.3661,18.3661,18.3291,18.3439,34100.0
2010-04-29 11:10:00,24.81,24.83,24.79,24.8,29700.0,18.3439,18.3587,18.3291,18.3365,29700.0
2010-04-29 11:15:00,24.79,24.8,24.75,24.77,59100.0,18.3291,18.3365,18.2995,18.3143,59100.0
2010-04-29 11:20:00,24.77,24.82,24.76,24.81,26800.0,18.3143,18.3513,18.3069,18.3439,26800.0
2010-04-29 11:25:00,24.81,24.86,24.79,24.85,53400.0,18.3439,18.3809,18.3291,18.3735,53400.0
2010-04-29 11:30:00,24.85,24.86,24.83,24.85,59900.0,18.3735,18.3809,18.3587,18.3735,59900.0
2010-04-29 11:35:00,24.84,24.89,24.82,24.82,79700.0,18.3661,18.403,18.3513,18.3513,79700.0
2010-04-29 11:40:00,24.82,24.83,24.8,24.82,48100.0,18.3513,18.3587,18.3365,18.3513,48100.0
2010-04-29 11:45:00,24.81,24.82,24.76,24.77,36400.0,18.3439,18.3513,18.3069,18.3143,36400.0
2010-04-29 11:50:00,24.77,24.77,24.74,24.75,23700.0,18.3143,18.3143,18.2921,18.2995,23700.0
2010-04-29 11:55:00,24.75,24.77,24.75,24.76,47700.0,18.2995,18.3143,18.2995,18.3069,47700.0
2010-04-29 12:00:00,24.76,24.79,24.75,24.78,44200.0,18.3069,18.3291,18.2995,18.3217,44200.0
2010-04-29 12:05:00,24.79,24.79,24.76,24.79,89300.0,18.3291,18.3291,18.3069,18.3291,89300.0
2010-04-29 12:10:00,24.79,24.83,24.76,24.78,49100.0,18.3291,18.3587,18.3069,18.3217,49100.0
2010-04-29 12:15:00,24.77,24.81,24.76,24.81,42900.0,18.3143,18.3439,18.3069,18.3439,42900.0
2010-04-29 12:20:00,24.81,24.82,24.76,24.77,63300.0,18.3439,18.3513,18.3069,18.3143,63300.0
2010-04-29 12:25:00,24.77,24.81,24.74,24.74,93500.0,18.3143,18.3439,18.2921,18.2921,93500.0
2010-04-29 12:30:00,24.75,24.75,24.72,24.75,23300.0,18.2995,18.2995,18.2773,18.2995,23300.0
2010-04-29 12:35:00,24.75,24.75,24.7,24.7,50000.0,18.2995,18.2995,18.2626,18.2626,50000.0
2010-04-29 12:40:00,24.7,24.72,24.69,24.7,76600.0,18.2626,18.2773,18.2552,18.2626,76600.0
2010-04-29 12:45:00,24.7,24.75,24.68,24.75,38600.0,18.2626,18.2995,18.2478,18.2995,38600.0
2010-04-29 12:50:00,24.75,24.75,24.74,24.75,10000.0,18.2995,18.2995,18.2921,18.2995,10000.0
2010-04-29 12:55:00,24.74,24.75,24.68,24.68,32300.0,18.2921,18.2995,18.2478,18.2478,32300.0
2010-04-29 13:00:00,24.69,24.7,24.67,24.69,51400.0,18.2552,18.2626,18.2404,18.2552,51400.0
2010-04-29 13:05:00,24.69,24.72,24.69,24.7,30900.0,18.2552,18.2773,18.2552,18.2626,30900.0
2010-04-29 13:10:00,24.7,24.71,24.69,24.7,21700.0,18.2626,18.2699,18.2552,18.2626,21700.0
2010-04-29 13:15:00,24.7,24.71,24.69,24.7,23200.0,18.2626,18.2699,18.2552,18.2626,23200.0
2010-04-29 13:20:00,24.69,24.71,24.69,24.7,11400.0,18.2552,18.2699,18.2552,18.2626,11400.0
2010-04-29 13:25:00,24.7,24.75,24.69,24.73,105800.0,18.2626,18.2995,18.2552,18.2847,105800.0
2010-04-29 13:30:00,24.73,24.73,24.72,24.73,8200.0,18.2847,18.2847,18.2773,18.2847,8200.0
2010-04-29 13:35:00,24.73,24.73,24.71,24.72,19600.0,18.2847,18.2847,18.2699,18.2773,19600.0
2010-04-29 13:40:00,24.71,24.72,24.7,24.71,29800.0,18.2699,18.2773,18.2626,18.2699,29800.0
2010-04-29 13:45:00,24.71,24.72,24.71,24.72,11400.0,18.2699,18.2773,18.2699,18.2773,11400.0
2010-04-29 13:50:00,24.72,24.74,24.71,24.72,31700.0,18.2773,18.2921,18.2699,18.2773,31700.0
2010-04-29 13:55:00,24.73,24.75,24.73,24.74,12700.0,18.2847,18.2995,18.2847,18.2921,12700.0
2010-04-29 14:00:00,24.75,24.75,24.74,24.74,33500.0,18.2995,18.2995,18.2921,18.2921,33500.0
2010-04-29 14:05:00,24.75,24.75,24.72,24.72,30200.0,18.2995,18.2995,18.2773,18.2773,30200.0
2010-04-29 14:10:00,24.73,24.74,24.71,24.73,42900.0,18.2847,18.2921,18.2699,18.2847,42900.0
2010-04-29 14:15:00,24.74,24.75,24.74,24.75,11600.0,18.2921,18.2995,18.2921,18.2995,11600.0
2010-04-29 14:20:00,24.75,24.75,24.73,24.74,34700.0,18.2995,18.2995,18.2847,18.2921,34700.0
2010-04-29 14:25:00,24.75,24.75,24.73,24.73,20300.0,18.2995,18.2995,18.2847,18.2847,20300.0
2010-04-29 14:30:00,24.74,24.74,24.72,24.74,13400.0,18.2921,18.2921,18.2773,18.2921,13400.0
2010-04-29 14:35:00,24.74,24.74,24.72,24.72,26600.0,18.2921,18.2921,18.2773,18.2773,26600.0
2010-04-29 14:40:00,24.73,24.73,24.71,24.71,9700.0,18.2847,18.2847,18.2699,18.2699,9700.0
2010-04-29 14:45:00,24.72,24.72,24.7,24.72,18500.0,18.2773,18.2773,18.2626,18.2773,18500.0
2010-04-29 14:50:00,24.72,24.77,24.71,24.72,92400.0,18.2773,18.3143,18.2699,18.2773,92400.0
2010-04-29 14:55:00,24.72,24.73,24.69,24.7,26000.0,18.2773,18.2847,18.2552,18.2626,26000.0
2010-04-29 15:00:00,24.7,24.72,24.68,24.71,35000.0,18.2626,18.2773,18.2478,18.2699,35000.0
2010-04-29 15:05:00,24.72,24.72,24.7,24.71,26200.0,18.2773,18.2773,18.2626,18.2699,26200.0
2010-04-29 15:10:00,24.72,24.72,24.69,24.7,28900.0,18.2773,18.2773,18.2552,18.2626,28900.0
2010-04-29 15:15:00,24.69,24.7,24.68,24.68,34600.0,18.2552,18.2626,18.2478,18.2478,34600.0
2010-04-29 15:20:00,24.68,24.69,24.67,24.67,24400.0,18.2478,18.2552,18.2404,18.2404,24400.0
2010-04-29 15:25:00,24.67,24.72,24.66,24.7,74200.0,18.2404,18.2773,18.233,18.2626,74200.0
2010-04-29 15:30:00,24.71,24.74,24.71,24.72,72300.0,18.2699,18.2921,18.2699,18.2773,72300.0
2010-04-29 15:35:00,24.72,24.73,24.71,24.72,37700.0,18.2773,18.2847,18.2699,18.2773,37700.0
2010-04-29 15:40:00,24.72,24.72,24.7,24.7,63000.0,18.2773,18.2773,18.2626,18.2626,63000.0
2010-04-29 15:45:00,24.71,24.75,24.7,24.75,81300.0,18.2699,18.2995,18.2626,18.2995,81300.0
2010-04-29 15:50:00,24.75,24.78,24.74,24.78,170800.0,18.2995,18.3217,18.2921,18.3217,170800.0
2010-04-29 15:55:00,24.77,24.79,24.77,24.78,252400.0,18.3143,18.3291,18.3143,18.3217,252400.0
2010-04-30 09:30:00,24.87,24.87,24.47,24.49,51500.0,18.3882,18.3882,18.0925,18.1073,51500.0
2010-04-30 09:35:00,24.48,24.66,24.47,24.62,82700.0,18.0999,18.233,18.0925,18.2034,82700.0
2010-04-30 09:40:00,24.62,24.74,24.57,24.7,56200.0,18.2034,18.2921,18.1664,18.2626,56200.0
2010-04-30 09:45:00,24.7,24.79,24.69,24.78,36500.0,18.2626,18.3291,18.2552,18.3217,36500.0
2010-04-30 09:50:00,24.78,24.79,24.7,24.75,28100.0,18.3217,18.3291,18.2626,18.2995,28100.0
2010-04-30 09:55:00,24.76,24.77,24.68,24.7,17800.0,18.3069,18.3143,18.2478,18.2626,17800.0
2010-04-30 10:00:00,24.7,24.71,24.6,24.6,41300.0,18.2626,18.2699,18.1886,18.1886,41300.0
2010-04-30 10:05:00,24.61,24.64,24.52,24.58,64600.0,18.196,18.2182,18.1295,18.1738,64600.0
2010-04-30 10:10:00,24.57,24.57,24.5,24.5,20600.0,18.1664,18.1664,18.1147,18.1147,20600.0
2010-04-30 10:15:00,24.49,24.55,24.45,24.55,21300.0,18.1073,18.1516,18.0777,18.1516,21300.0
2010-04-30 10:20:00,24.55,24.66,24.55,24.65,38900.0,18.1516,18.233,18.1516,18.2256,38900.0
2010-04-30 10:25:00,24.64,24.64,24.57,24.63,23400.0,18.2182,18.2182,18.1664,18.2108,23400.0
2010-04-30 10:30:00,24.63,24.64,24.55,24.63,29200.0,18.2108,18.2182,18.1516,18.2108,29200.0
2010-04-30 10:35:00,24.63,24.63,24.55,24.59,44300.0,18.2108,18.2108,18.1516,18.1812,44300.0
2010-04-30 10:40:00,24.58,24.64,24.58,24.64,11500.0,18.1738,18.2182,18.1738,18.2182,11500.0
2010-04-30 10:45:00,24.65,24.77,24.65,24.73,25700.0,18.2256,18.3143,18.2256,18.2847,25700.0
2010-04-30 10:50:00,24.72,24.72,24.65,24.69,13600.0,18.2773,18.2773,18.2256,18.2552,13600.0
2010-04-30 10:55:00,24.69,24.73,24.67,24.73,21700.0,18.2552,18.2847,18.2404,18.2847,21700.0
2010-04-30 11:00:00,24.73,24.78,24.72,24.75,30800.0,18.2847,18.3217,18.2773,18.2995,30800.0
2010-04-30 11:05:00,24.75,24.75,24.68,24.69,17600.0,18.2995,18.2995,18.2478,18.2552,17600.0
2010-04-30 11:10:00,24.69,24.72,24.65,24.66,22400.0,18.2552,18.2773,18.2256,18.233,22400.0
2010-04-30 11:15:00,24.66,24.66,24.61,24.62,13200.0,18.233,18.233,18.196,18.2034,13200.0
2010-04-30 11:20:00,24.61,24.64,24.59,24.59,12100.0,18.196,18.2182,18.1812,18.1812,12100.0
2010-04-30 11:25:00,24.59,24.59,24.53,24.54,40300.0,18.1812,18.1812,18.1369,18.1443,40300.0
2010-04-30 11:30:00,24.54,24.58,24.54,24.58,7800.0,18.1443,18.1738,18.1443,18.1738,7800.0
2010-04-30 11:35:00,24.59,24.59,24.55,24.56,10700.0,18.1812,18.1812,18.1516,18.159,10700.0
2010-04-30 11:40:00,24.55,24.59,24.55,24.58,8300.0,18.1516,18.1812,18.1516,18.1738,8300.0
2010-04-30 11:45:00,24.57,24.59,24.56,24.58,6400.0,18.1664,18.1812,18.159,18.1738,6400.0
2010-04-30 11:50:00,24.58,24.58,24.52,24.53,11800.0,18.1738,18.1738,18.1295,18.1369,11800.0
2010-04-30 11:55:00,24.53,24.58,24.53,24.57,9900.0,18.1369,18.1738,18.1369,18.1664,9900.0
2010-04-30 12:00:00,24.58,24.58,24.53,24.57,12000.0,18.1738,18.1738,18.1369,18.1664,12000.0
2010-04-30 12:05:00,24.57,24.59,24.52,24.52,8700.0,18.1664,18.1812,18.1295,18.1295,8700.0
2010-04-30 12:10:00,24.53,24.53,24.49,24.51,13000.0,18.1369,18.1369,18.1073,18.1221,13000.0
2010-04-30 12:15:00,24.5,24.5,24.43,24.43,63500.0,18.1147,18.1147,18.0629,18.0629,63500.0
2010-04-30 12:20:00,24.43,24.43,24.36,24.41,62000.0,18.0629,18.0629,18.0112,18.0481,62000.0
2010-04-30 12:25:00,24.42,24.42,24.38,24.39,27200.0,18.0555,18.0555,18.026,18.0333,27200.0
2010-04-30 12:30:00,24.39,24.4,24.37,24.39,16700.0,18.0333,18.0407,18.0186,18.0333,16700.0
2010-04-30 12:35:00,24.39,24.4,24.35,24.37,26200.0,18.0333,18.0407,18.0038,18.0186,26200.0
2010-04-30 12:40:00,24.37,24.37,24.36,24.36,28400.0,18.0186,18.0186,18.0112,18.0112,28400.0
2010-04-30 12:45:00,24.37,24.38,24.31,24.33,38600.0,18.0186,18.026,17.9742,17.989,38600.0
2010-04-30 12:50:00,24.32,24.33,24.28,24.28,34200.0,17.9816,17.989,17.952,17.952,34200.0
2010-04-30 12:55:00,24.28,24.3,24.25,24.27,34400.0,17.952,17.9668,17.9298,17.9446,34400.0
2010-04-30 13:00:00,24.28,24.3,24.27,24.28,21800.0,17.952,17.9668,17.9446,17.952,21800.0
2010-04-30 13:05:00,24.29,24.31,24.28,24.29,29700.0,17.9594,17.9742,17.952,17.9594,29700.0
2010-04-30 13:10:00,24.3,24.31,24.29,24.3,8400.0,17.9668,17.9742,17.9594,17.9668,8400.0
2010-04-30 13:15:00,24.31,24.35,24.31,24.35,34700.0,17.9742,18.0038,17.9742,18.0038,34700.0
2010-04-30 13:20:00,24.35,24.39,24.34,24.35,54600.0,18.0038,18.0333,17.9964,18.0038,54600.0
2010-04-30 13:25:00,24.34,24.36,24.34,24.36,15400.0,17.9964,18.0112,17.9964,18.0112,15400.0
2010-04-30 13:30:00,24.35,24.37,24.35,24.37,6200.0,18.0038,18.0186,18.0038,18.0186,6200.0
2010-04-30 13:35:00,24.37,24.4,24.35,24.36,30500.0,18.0186,18.0407,18.0038,18.0112,30500.0
2010-04-30 13:40:00,24.37,24.38,24.36,24.37,30500.0,18.0186,18.026,18.0112,18.0186,30500.0
2010-04-30 13:45:00,24.38,24.4,24.37,24.4,22000.0,18.026,18.0407,18.0186,18.0407,22000.0
2010-04-30 13:50:00,24.4,24.4,24.36,24.38,20500.0,18.0407,18.0407,18.0112,18.026,20500.0
2010-04-30 13:55:00,24.39,24.39,24.35,24.35,14100.0,18.0333,18.0333,18.0038,18.0038,14100.0
2010-04-30 14:00:00,24.36,24.36,24.33,24.34,34100.0,18.0112,18.0112,17.989,17.9964,34100.0
2010-04-30 14:05:00,24.34,24.38,24.33,24.38,23100.0,17.9964,18.026,17.989,18.026,23100.0
2010-04-30 14:10:00,24.37,24.38,24.37,24.38,9700.0,18.0186,18.026,18.0186,18.026,9700.0
2010-04-30 14:15:00,24.38,24.39,24.37,24.38,33000.0,18.026,18.0333,18.0186,18.026,33000.0
2010-04-30 14:20:00,24.38,24.39,24.38,24.39,8000.0,18.026,18.0333,18.026,18.0333,8000.0
2010-04-30 14:25:00,24.39,24.42,24.38,24.42,34600.0,18.0333,18.0555,18.026,18.0555,34600.0
2010-04-30 14:30:00,24.41,24.42,24.33,24.35,36700.0,18.0481,18.0555,17.989,18.0038,36700.0
2010-04-30 14:35:00,24.35,24.35,24.26,24.26,61700.0,18.0038,18.0038,17.9372,17.9372,61700.0
2010-04-30 14:40:00,24.26,24.28,24.23,24.23,37600.0,17.9372,17.952,17.915,17.915,37600.0
2010-04-30 14:45:00,24.23,24.25,24.21,24.23,47600.0,17.915,17.9298,17.9003,17.915,47600.0
2010-04-30 14:50:00,24.23,24.24,24.2,24.23,43800.0,17.915,17.9224,17.8929,17.915,43800.0
2010-04-30 14:55:00,24.23,24.24,24.18,24.18,99900.0,17.915,17.9224,17.8781,17.8781,99900.0
2010-04-30 15:00:00,24.18,24.26,24.15,24.26,88600.0,17.8781,17.9372,17.8559,17.9372,88600.0
2010-04-30 15:05:00,24.25,24.27,24.21,24.23,44400.0,17.9298,17.9446,17.9003,17.915,44400.0
2010-04-30 15:10:00,24.22,24.29,24.21,24.29,36800.0,17.9077,17.9594,17.9003,17.9594,36800.0
2010-04-30 15:15:00,24.28,24.28,24.23,24.26,32900.0,17.952,17.952,17.915,17.9372,32900.0
2010-04-30 15:20:00,24.25,24.3,24.22,24.29,45200.0,17.9298,17.9668,17.9077,17.9594,45200.0
2010-04-30 15:25:00,24.29,24.3,24.26,24.27,38300.0,17.9594,17.9668,17.9372,17.9446,38300.0
2010-04-30 15:30:00,24.27,24.3,24.27,24.3,36800.0,17.9446,17.9668,17.9446,17.9668,36800.0
2010-04-30 15:35:00,24.29,24.29,24.27,24.27,52500.0,17.9594,17.9594,17.9446,17.9446,52500.0
2010-04-30 15:40:00,24.27,24.29,24.22,24.27,94000.0,17.9446,17.9594,17.9077,17.9446,94000.0
2010-04-30 15:45:00,24.27,24.3,24.22,24.28,186700.0,17.9446,17.9668,17.9077,17.952,186700.0
2010-04-30 15:50:00,24.28,24.29,24.24,24.28,170700.0,17.952,17.9594,17.9224,17.952,170700.0
2010-04-30 15:55:00,24.28,24.29,24.23,24.24,249000.0,17.952,17.9594,17.915,17.9224,249000.0
2010-05-03 09:30:00,24.37,24.42,24.37,24.39,40500.0,18.0186,18.0555,18.0186,18.0333,40500.0
2010-05-03 09:35:00,24.39,24.52,24.38,24.46,29600.0,18.0333,18.1295,18.026,18.0851,29600.0
2010-05-03 09:40:00,24.45,24.46,24.36,24.37,27400.0,18.0777,18.0851,18.0112,18.0186,27400.0
2010-05-03 09:45:00,24.38,24.41,24.38,24.4,19000.0,18.026,18.0481,18.026,18.0407,19000.0
2010-05-03 09:50:00,24.4,24.46,24.39,24.43,42500.0,18.0407,18.0851,18.0333,18.0629,42500.0
2010-05-03 09:55:00,24.42,24.44,24.42,24.43,10600.0,18.0555,18.0703,18.0555,18.0629,10600.0
2010-05-03 10:00:00,24.43,24.43,24.37,24.38,25500.0,18.0629,18.0629,18.0186,18.026,25500.0
2010-05-03 10:05:00,24.38,24.5,24.37,24.47,24500.0,18.026,18.1147,18.0186,18.0925,24500.0
2010-05-03 10:10:00,24.47,24.48,24.43,24.44,21600.0,18.0925,18.0999,18.0629,18.0703,21600.0
2010-05-03 10:15:00,24.44,24.45,24.43,24.45,7400.0,18.0703,18.0777,18.0629,18.0777,7400.0
2010-05-03 10:20:00,24.44,24.45,24.42,24.42,16000.0,18.0703,18.0777,18.0555,18.0555,16000.0
2010-05-03 10:25:00,24.42,24.44,24.4,24.41,10000.0,18.0555,18.0703,18.0407,18.0481,10000.0
2010-05-03 10:30:00,24.4,24.4,24.38,24.38,6400.0,18.0407,18.0407,18.026,18.026,6400.0
2010-05-03 10:35:00,24.38,24.41,24.38,24.39,36400.0,18.026,18.0481,18.026,18.0333,36400.0
2010-05-03 10:40:00,24.39,24.39,24.37,24.38,28300.0,18.0333,18.0333,18.0186,18.026,28300.0
2010-05-03 10:45:00,24.38,24.38,24.3,24.31,41800.0,18.026,18.026,17.9668,17.9742,41800.0
2010-05-03 10:50:00,24.31,24.31,24.27,24.27,28300.0,17.9742,17.9742,17.9446,17.9446,28300.0
2010-05-03 10:55:00,24.28,24.28,24.23,24.26,35600.0,17.952,17.952,17.915,17.9372,35600.0
2010-05-03 11:00:00,24.25,24.3,24.25,24.26,30800.0,17.9298,17.9668,17.9298,17.9372,30800.0
2010-05-03 11:05:00,24.26,24.26,24.22,24.22,25700.0,17.9372,17.9372,17.9077,17.9077,25700.0
2010-05-03 11:10:00,24.23,24.25,24.2,24.24,48700.0,17.915,17.9298,17.8929,17.9224,48700.0
2010-05-03 11:15:00,24.25,24.25,24.23,24.24,48100.0,17.9298,17.9298,17.915,17.9224,48100.0
2010-05-03 11:20:00,24.25,24.25,24.21,24.21,24900.0,17.9298,17.9298,17.9003,17.9003,24900.0
2010-05-03 11:25:00,24.22,24.22,24.19,24.2,30600.0,17.9077,17.9077,17.8855,17.8929,30600.0
2010-05-03 11:30:00,24.2,24.22,24.2,24.2,14000.0,17.8929,17.9077,17.8929,17.8929,14000.0
2010-05-03 11:35:00,24.21,24.24,24.2,24.22,23400.0,17.9003,17.9224,17.8929,17.9077,23400.0
2010-05-03 11:40:00,24.22,24.24,24.22,24.24,18300.0,17.9077,17.9224,17.9077,17.9224,18300.0
2010-05-03 11:45:00,24.23,24.3,24.23,24.28,38800.0,17.915,17.9668,17.915,17.952,38800.0
2010-05-03 11:50:00,24.28,24.3,24.28,24.3,23600.0,17.952,17.9668,17.952,17.9668,23600.0
2010-05-03 11:55:00,24.3,24.32,24.29,24.31,18200.0,17.9668,17.9816,17.9594,17.9742,18200.0
2010-05-03 12:00:00,24.31,24.32,24.28,24.31,26000.0,17.9742,17.9816,17.952,17.9742,26000.0
2010-05-03 12:05:00,24.31,24.31,24.27,24.28,28400.0,17.9742,17.9742,17.9446,17.952,28400.0
2010-05-03 12:10:00,24.28,24.3,24.28,24.29,22400.0,17.952,17.9668,17.952,17.9594,22400.0
2010-05-03 12:15:00,24.29,24.31,24.28,24.31,15200.0,17.9594,17.9742,17.952,17.9742,15200.0
2010-05-03 12:20:00,24.3,24.37,24.3,24.34,39100.0,17.9668,18.0186,17.9668,17.9964,39100.0
2010-05-03 12:25:00,24.34,24.35,24.34,24.35,16700.0,17.9964,18.0038,17.9964,18.0038,16700.0
2010-05-03 12:30:00,24.35,24.37,24.33,24.33,28500.0,18.0038,18.0186,17.989,17.989,28500.0
2010-05-03 12:35:00,24.33,24.39,24.33,24.38,32400.0,17.989,18.0333,17.989,18.026,32400.0
2010-05-03 12:40:00,24.38,24.4,24.36,24.37,19100.0,18.026,18.0407,18.0112,18.0186,19100.0
2010-05-03 12:45:00,24.37,24.41,24.36,24.39,42100.0,18.0186,18.0481,18.0112,18.0333,42100.0
2010-05-03 12:50:00,24.39,24.39,24.35,24.38,28100.0,18.0333,18.0333,18.0038,18.026,28100.0
2010-05-03 12:55:00,24.39,24.45,24.39,24.45,28800.0,18.0333,18.0777,18.0333,18.0777,28800.0
2010-05-03 13:00:00,24.45,24.46,24.38,24.39,33300.0,18.0777,18.0851,18.026,18.0333,33300.0
2010-05-03 13:05:00,24.39,24.45,24.38,24.45,59900.0,18.0333,18.0777,18.026,18.0777,59900.0
2010-05-03 13:10:00,24.45,24.5,24.45,24.5,28100.0,18.0777,18.1147,18.0777,18.1147,28100.0
2010-05-03 13:15:00,24.48,24.49,24.47,24.47,11500.0,18.0999,18.1073,18.0925,18.0925,11500.0
2010-05-03 13:20:00,24.48,24.5,24.47,24.5,12400.0,18.0999,18.1147,18.0925,18.1147,12400.0
2010-05-03 13:25:00,24.5,24.52,24.5,24.52,12500.0,18.1147,18.1295,18.1147,18.1295,12500.0
2010-05-03 13:30:00,24.51,24.52,24.51,24.52,10900.0,18.1221,18.1295,18.1221,18.1295,10900.0
2010-05-03 13:35:00,24.51,24.58,24.51,24.57,50100.0,18.1221,18.1738,18.1221,18.1664,50100.0
2010-05-03 13:40:00,24.57,24.58,24.52,24.52,22800.0,18.1664,18.1738,18.1295,18.1295,22800.0
2010-05-03 13:45:00,24.52,24.53,24.51,24.51,16600.0,18.1295,18.1369,18.1221,18.1221,16600.0
2010-05-03 13:50:00,24.52,24.52,24.51,24.52,3000.0,18.1295,18.1295,18.1221,18.1295,3000.0
2010-05-03 13:55:00,24.51,24.53,24.51,24.51,16400.0,18.1221,18.1369,18.1221,18.1221,16400.0
2010-05-03 14:00:00,24.51,24.52,24.5,24.52,14200.0,18.1221,18.1295,18.1147,18.1295,14200.0
2010-05-03 14:05:00,24.52,24.52,24.46,24.46,19200.0,18.1295,18.1295,18.0851,18.0851,19200.0
2010-05-03 14:10:00,24.46,24.49,24.46,24.48,31200.0,18.0851,18.1073,18.0851,18.0999,31200.0
2010-05-03 14:15:00,24.49,24.5,24.48,24.49,32500.0,18.1073,18.1147,18.0999,18.1073,32500.0
2010-05-03 14:20:00,24.5,24.51,24.47,24.5,53200.0,18.1147,18.1221,18.0925,18.1147,53200.0
2010-05-03 14:25:00,24.5,24.56,24.49,24.56,25400.0,18.1147,18.159,18.1073,18.159,25400.0
2010-05-03 14:30:00,24.56,24.59,24.55,24.59,16900.0,18.159,18.1812,18.1516,18.1812,16900.0
2010-05-03 14:35:00,24.59,24.59,24.57,24.57,74900.0,18.1812,18.1812,18.1664,18.1664,74900.0
2010-05-03 14:40:00,24.57,24.58,24.56,24.57,24400.0,18.1664,18.1738,18.159,18.1664,24400.0
2010-05-03 14:45:00,24.57,24.57,24.56,24.56,19000.0,18.1664,18.1664,18.159,18.159,19000.0
2010-05-03 14:50:00,24.56,24.58,24.52,24.52,65300.0,18.159,18.1738,18.1295,18.1295,65300.0
2010-05-03 14:55:00,24.52,24.52,24.5,24.5,12800.0,18.1295,18.1295,18.1147,18.1147,12800.0
2010-05-03 15:00:00,24.5,24.51,24.46,24.46,27900.0,18.1147,18.1221,18.0851,18.0851,27900.0
2010-05-03 15:05:00,24.46,24.47,24.44,24.44,21500.0,18.0851,18.0925,18.0703,18.0703,21500.0
2010-05-03 15:10:00,24.44,24.45,24.39,24.41,95500.0,18.0703,18.0777,18.0333,18.0481,95500.0
2010-05-03 15:15:00,24.41,24.43,24.39,24.4,34900.0,18.0481,18.0629,18.0333,18.0407,34900.0
2010-05-03 15:20:00,24.39,24.42,24.39,24.4,49200.0,18.0333,18.0555,18.0333,18.0407,49200.0
2010-05-03 15:25:00,24.39,24.41,24.35,24.41,61800.0,18.0333,18.0481,18.0038,18.0481,61800.0
2010-05-03 15:30:00,24.41,24.44,24.4,24.43,53100.0,18.0481,18.0703,18.0407,18.0629,53100.0
2010-05-03 15:35:00,24.43,24.46,24.43,24.46,53300.0,18.0629,18.0851,18.0629,18.0851,53300.0
2010-05-03 15:40:00,24.46,24.52,24.45,24.51,60600.0,18.0851,18.1295,18.0777,18.1221,60600.0
2010-05-03 15:45:00,24.51,24.56,24.51,24.54,80800.0,18.1221,18.159,18.1221,18.1443,80800.0
2010-05-03 15:50:00,24.54,24.57,24.53,24.53,132000.0,18.1443,18.1664,18.1369,18.1369,132000.0
2010-05-03 15:55:00,24.53,24.57,24.5,24.56,267600.0,18.1369,18.1664,18.1147,18.159,267600.0
2010-05-04 09:30:00,24.23,24.29,23.97,24.17,46100.0,17.915,17.9594,17.7228,17.8707,46100.0
2010-05-04 09:35:00,24.19,24.47,24.18,24.35,48500.0,17.8855,18.0925,17.8781,18.0038,48500.0
2010-05-04 09:40:00,24.32,24.33,24.08,24.15,52300.0,17.9816,17.989,17.8041,17.8559,52300.0
2010-05-04 09:45:00,24.15,24.18,24.1,24.14,38600.0,17.8559,17.8781,17.8189,17.8485,38600.0
2010-05-04 09:50:00,24.14,24.23,24.14,24.17,22300.0,17.8485,17.915,17.8485,17.8707,22300.0
2010-05-04 09:55:00,24.17,24.31,24.17,24.3,25400.0,17.8707,17.9742,17.8707,17.9668,25400.0
2010-05-04 10:00:00,24.3,24.42,24.29,24.35,36700.0,17.9668,18.0555,17.9594,18.0038,36700.0
2010-05-04 10:05:00,24.35,24.36,24.34,24.35,15100.0,18.0038,18.0112,17.9964,18.0038,15100.0
2010-05-04 10:10:00,24.35,24.5,24.33,24.46,39400.0,18.0038,18.1147,17.989,18.0851,39400.0
2010-05-04 10:15:00,24.46,24.47,24.44,24.46,17200.0,18.0851,18.0925,18.0703,18.0851,17200.0
2010-05-04 10:20:00,24.46,24.47,24.35,24.37,66000.0,18.0851,18.0925,18.0038,18.0186,66000.0
2010-05-04 10:25:00,24.36,24.38,24.32,24.33,22700.0,18.0112,18.026,17.9816,17.989,22700.0
2010-05-04 10:30:00,24.32,24.32,24.19,24.22,49300.0,17.9816,17.9816,17.8855,17.9077,49300.0
2010-05-04 10:35:00,24.22,24.23,24.14,24.21,57100.0,17.9077,17.915,17.8485,17.9003,57100.0
2010-05-04 10:40:00,24.2,24.27,24.19,24.21,39400.0,17.8929,17.9446,17.8855,17.9003,39400.0
2010-05-04 10:45:00,24.2,24.2,24.14,24.14,23100.0,17.8929,17.8929,17.8485,17.8485,23100.0
2010-05-04 10:50:00,24.15,24.22,24.14,24.22,26200.0,17.8559,17.9077,17.8485,17.9077,26200.0
2010-05-04 10:55:00,24.21,24.22,24.06,24.13,41100.0,17.9003,17.9077,17.7894,17.8411,41100.0
2010-05-04 11:00:00,24.12,24.14,24.06,24.14,35000.0,17.8337,17.8485,17.7894,17.8485,35000.0
2010-05-04 11:05:00,24.13,24.22,24.09,24.13,48000.0,17.8411,17.9077,17.8115,17.8411,48000.0
2010-05-04 11:10:00,24.13,24.17,24.12,24.15,19800.0,17.8411,17.8707,17.8337,17.8559,19800.0
2010-05-04 11:15:00,24.15,24.19,24.15,24.16,17800.0,17.8559,17.8855,17.8559,17.8633,17800.0
2010-05-04 11:20:00,24.17,24.17,24.09,24.16,36200.0,17.8707,17.8707,17.8115,17.8633,36200.0
2010-05-04 11:25:00,24.15,24.17,24.09,24.1,22600.0,17.8559,17.8707,17.8115,17.8189,22600.0
2010-05-04 11:30:00,24.1,24.18,24.09,24.12,17500.0,17.8189,17.8781,17.8115,17.8337,17500.0
2010-05-04 11:35:00,24.12,24.14,24.09,24.13,17500.0,17.8337,17.8485,17.8115,17.8411,17500.0
2010-05-04 11:40:00,24.13,24.15,24.07,24.08,15100.0,17.8411,17.8559,17.7967,17.8041,15100.0
2010-05-04 11:45:00,24.08,24.09,24.05,24.08,30800.0,17.8041,17.8115,17.782,17.8041,30800.0
2010-05-04 11:50:00,24.09,24.11,24.07,24.08,15700.0,17.8115,17.8263,17.7967,17.8041,15700.0
2010-05-04 11:55:00,24.08,24.1,24.03,24.03,24900.0,17.8041,17.8189,17.7672,17.7672,24900.0
2010-05-04 12:00:00,24.03,24.03,23.97,23.99,51400.0,17.7672,17.7672,17.7228,17.7376,51400.0
2010-05-04 12:05:00,24.0,24.0,23.93,23.93,31700.0,17.745,17.745,17.6932,17.6932,31700.0
2010-05-04 12:10:00,23.94,23.95,23.87,23.95,75000.0,17.7006,17.708,17.6489,17.708,75000.0
2010-05-04 12:15:00,23.95,24.0,23.94,23.96,30600.0,17.708,17.745,17.7006,17.7154,30600.0
2010-05-04 12:20:00,23.95,24.02,23.93,24.01,59700.0,17.708,17.7598,17.6932,17.7524,59700.0
2010-05-04 12:25:00,24.02,24.06,23.96,24.06,19200.0,17.7598,17.7894,17.7154,17.7894,19200.0
2010-05-04 12:30:00,24.05,24.1,24.04,24.09,9700.0,17.782,17.8189,17.7746,17.8115,9700.0
2010-05-04 12:35:00,24.09,24.1,24.08,24.09,16600.0,17.8115,17.8189,17.8041,17.8115,16600.0
2010-05-04 12:40:00,24.09,24.12,24.08,24.11,17600.0,17.8115,17.8337,17.8041,17.8263,17600.0
2010-05-04 12:45:00,24.1,24.13,24.09,24.13,17500.0,17.8189,17.8411,17.8115,17.8411,17500.0
2010-05-04 12:50:00,24.12,24.23,24.12,24.16,55300.0,17.8337,17.915,17.8337,17.8633,55300.0
2010-05-04 12:55:00,24.17,24.18,24.13,24.15,29000.0,17.8707,17.8781,17.8411,17.8559,29000.0
2010-05-04 13:00:00,24.15,24.17,24.11,24.12,35400.0,17.8559,17.8707,17.8263,17.8337,35400.0
2010-05-04 13:05:00,24.13,24.15,24.11,24.12,8100.0,17.8411,17.8559,17.8263,17.8337,8100.0
2010-05-04 13:10:00,24.12,24.13,24.09,24.1,12300.0,17.8337,17.8411,17.8115,17.8189,12300.0
2010-05-04 13:15:00,24.1,24.11,24.07,24.1,12400.0,17.8189,17.8263,17.7967,17.8189,12400.0
2010-05-04 13:20:00,24.1,24.14,24.1,24.1,12800.0,17.8189,17.8485,17.8189,17.8189,12800.0
2010-05-04 13:25:00,24.09,24.11,24.08,24.08,11700.0,17.8115,17.8263,17.8041,17.8041,11700.0
2010-05-04 13:30:00,24.09,24.2,24.08,24.19,23300.0,17.8115,17.8929,17.8041,17.8855,23300.0
2010-05-04 13:35:00,24.19,24.21,24.14,24.15,19000.0,17.8855,17.9003,17.8485,17.8559,19000.0
2010-05-04 13:40:00,24.15,24.18,24.14,24.14,16200.0,17.8559,17.8781,17.8485,17.8485,16200.0
2010-05-04 13:45:00,24.14,24.15,24.1,24.13,21000.0,17.8485,17.8559,17.8189,17.8411,21000.0
2010-05-04 13:50:00,24.13,24.14,24.08,24.08,10200.0,17.8411,17.8485,17.8041,17.8041,10200.0
2010-05-04 13:55:00,24.08,24.13,24.08,24.13,26000.0,17.8041,17.8411,17.8041,17.8411,26000.0
2010-05-04 14:00:00,24.12,24.13,24.09,24.1,30900.0,17.8337,17.8411,17.8115,17.8189,30900.0
2010-05-04 14:05:00,24.09,24.1,24.08,24.1,18600.0,17.8115,17.8189,17.8041,17.8189,18600.0
2010-05-04 14:10:00,24.1,24.1,24.08,24.08,8800.0,17.8189,17.8189,17.8041,17.8041,8800.0
2010-05-04 14:15:00,24.09,24.09,24.03,24.04,18900.0,17.8115,17.8115,17.7672,17.7746,18900.0
2010-05-04 14:20:00,24.03,24.05,24.02,24.05,17800.0,17.7672,17.782,17.7598,17.782,17800.0
2010-05-04 14:25:00,24.05,24.07,24.05,24.06,19600.0,17.782,17.7967,17.782,17.7894,19600.0
2010-05-04 14:30:00,24.07,24.09,24.05,24.06,24100.0,17.7967,17.8115,17.782,17.7894,24100.0
2010-05-04 14:35:00,24.06,24.07,24.01,24.01,19100.0,17.7894,17.7967,17.7524,17.7524,19100.0
2010-05-04 14:40:00,24.01,24.02,23.96,23.98,76100.0,17.7524,17.7598,17.7154,17.7302,76100.0
2010-05-04 14:45:00,23.97,23.98,23.93,23.94,30700.0,17.7228,17.7302,17.6932,17.7006,30700.0
2010-05-04 14:50:00,23.94,23.98,23.93,23.93,39300.0,17.7006,17.7302,17.6932,17.6932,39300.0
2010-05-04 14:55:00,23.93,23.94,23.89,23.89,48700.0,17.6932,17.7006,17.6637,17.6637,48700.0
2010-05-04 15:00:00,23.9,23.93,23.87,23.92,46900.0,17.6711,17.6932,17.6489,17.6858,46900.0
2010-05-04 15:05:00,23.92,23.99,23.92,23.95,49100.0,17.6858,17.7376,17.6858,17.708,49100.0
2010-05-04 15:10:00,23.95,23.96,23.93,23.94,29700.0,17.708,17.7154,17.6932,17.7006,29700.0
2010-05-04 15:15:00,23.94,23.98,23.94,23.97,34700.0,17.7006,17.7302,17.7006,17.7228,34700.0
2010-05-04 15:20:00,23.97,23.98,23.89,23.91,77200.0,17.7228,17.7302,17.6637,17.6784,77200.0
2010-05-04 15:25:00,23.91,23.94,23.87,23.94,45500.0,17.6784,17.7006,17.6489,17.7006,45500.0
2010-05-04 15:30:00,23.94,23.94,23.92,23.92,39300.0,17.7006,17.7006,17.6858,17.6858,39300.0
2010-05-04 15:35:00,23.93,23.93,23.87,23.91,82500.0,17.6932,17.6932,17.6489,17.6784,82500.0
2010-05-04 15:40:00,23.9,23.95,23.86,23.92,124000.0,17.6711,17.708,17.6415,17.6858,124000.0
2010-05-04 15:45:00,23.91,23.94,23.89,23.93,115500.0,17.6784,17.7006,17.6637,17.6932,115500.0
2010-05-04 15:50:00,23.92,24.05,23.92,24.03,170900.0,17.6858,17.782,17.6858,17.7672,170900.0
2010-05-04 15:55:00,24.02,24.03,23.96,23.98,216400.0,17.7598,17.7672,17.7154,17.7302,216400.0
2010-05-05 09:30:00,23.83,24.03,23.83,23.93,58000.0,17.6193,17.7672,17.6193,17.6932,58000.0
2010-05-05 09:35:00,23.93,24.02,23.8,24.02,82900.0,17.6932,17.7598,17.5971,17.7598,82900.0
2010-05-05 09:40:00,24.0,24.05,23.97,24.02,49600.0,17.745,17.782,17.7228,17.7598,49600.0
2010-05-05 09:45:00,24.02,24.05,23.91,24.03,64400.0,17.7598,17.782,17.6784,17.7672,64400.0
2010-05-05 09:50:00,24.03,24.04,23.86,23.89,43900.0,17.7672,17.7746,17.6415,17.6637,43900.0
2010-05-05 09:55:00,23.89,23.91,23.83,23.85,25400.0,17.6637,17.6784,17.6193,17.6341,25400.0
2010-05-05 10:00:00,23.83,23.89,23.81,23.86,24600.0,17.6193,17.6637,17.6045,17.6415,24600.0
2010-05-05 10:05:00,23.86,23.87,23.83,23.85,17800.0,17.6415,17.6489,17.6193,17.6341,17800.0
2010-05-05 10:10:00,23.85,23.86,23.8,23.82,15800.0,17.6341,17.6415,17.5971,17.6119,15800.0
2010-05-05 10:15:00,23.83,23.84,23.81,23.82,21800.0,17.6193,17.6267,17.6045,17.6119,21800.0
2010-05-05 10:20:00,23.81,23.82,23.75,23.76,26600.0,17.6045,17.6119,17.5601,17.5675,26600.0
2010-05-05 10:25:00,23.77,23.77,23.68,23.7,41800.0,17.5749,17.5749,17.5084,17.5232,41800.0
2010-05-05 10:30:00,23.68,23.76,23.68,23.75,29700.0,17.5084,17.5675,17.5084,17.5601,29700.0
2010-05-05 10:35:00,23.75,23.76,23.72,23.73,90100.0,17.5601,17.5675,17.538,17.5454,90100.0
2010-05-05 10:40:00,23.72,23.77,23.7,23.76,79500.0,17.538,17.5749,17.5232,17.5675,79500.0
2010-05-05 10:45:00,23.76,23.77,23.7,23.74,82700.0,17.5675,17.5749,17.5232,17.5528,82700.0
2010-05-05 10:50:00,23.75,23.75,23.7,23.7,19700.0,17.5601,17.5601,17.5232,17.5232,19700.0
2010-05-05 10:55:00,23.7,23.75,23.7,23.73,19800.0,17.5232,17.5601,17.5232,17.5454,19800.0
2010-05-05 11:00:00,23.73,23.75,23.73,23.75,107500.0,17.5454,17.5601,17.5454,17.5601,107500.0
2010-05-05 11:05:00,23.76,23.76,23.72,23.73,127400.0,17.5675,17.5675,17.538,17.5454,127400.0
2010-05-05 11:10:00,23.73,23.76,23.73,23.74,45300.0,17.5454,17.5675,17.5454,17.5528,45300.0
2010-05-05 11:15:00,23.74,23.75,23.73,23.74,47700.0,17.5528,17.5601,17.5454,17.5528,47700.0
2010-05-05 11:20:00,23.73,23.73,23.71,23.72,19800.0,17.5454,17.5454,17.5306,17.538,19800.0
2010-05-05 11:25:00,23.73,23.73,23.64,23.64,40400.0,17.5454,17.5454,17.4788,17.4788,40400.0
2010-05-05 11:30:00,23.65,23.7,23.65,23.66,15100.0,17.4862,17.5232,17.4862,17.4936,15100.0
2010-05-05 11:35:00,23.66,23.71,23.66,23.71,12100.0,17.4936,17.5306,17.4936,17.5306,12100.0
2010-05-05 11:40:00,23.71,23.74,23.7,23.74,16200.0,17.5306,17.5528,17.5232,17.5528,16200.0
2010-05-05 11:45:00,23.73,23.76,23.71,23.76,49600.0,17.5454,17.5675,17.5306,17.5675,49600.0
2010-05-05 11:50:00,23.75,23.76,23.72,23.72,17500.0,17.5601,17.5675,17.538,17.538,17500.0
2010-05-05 11:55:00,23.73,23.76,23.72,23.73,86300.0,17.5454,17.5675,17.538,17.5454,86300.0
2010-05-05 12:00:00,23.73,23.76,23.72,23.73,42200.0,17.5454,17.5675,17.538,17.5454,42200.0
2010-05-05 12:05:00,23.74,23.74,23.67,23.68,26700.0,17.5528,17.5528,17.501,17.5084,26700.0
2010-05-05 12:10:00,23.68,23.7,23.66,23.69,28900.0,17.5084,17.5232,17.4936,17.5158,28900.0
2010-05-05 12:15:00,23.69,23.7,23.68,23.69,24400.0,17.5158,17.5232,17.5084,17.5158,24400.0
2010-05-05 12:20:00,23.7,23.71,23.65,23.68,28100.0,17.5232,17.5306,17.4862,17.5084,28100.0
2010-05-05 12:25:00,23.68,23.71,23.68,23.7,14700.0,17.5084,17.5306,17.5084,17.5232,14700.0
2010-05-05 12:30:00,23.69,23.74,23.69,23.74,6200.0,17.5158,17.5528,17.5158,17.5528,6200.0
2010-05-05 12:35:00,23.73,23.73,23.7,23.71,17900.0,17.5454,17.5454,17.5232,17.5306,17900.0
2010-05-05 12:40:00,23.7,23.7,23.66,23.67,24700.0,17.5232,17.5232,17.4936,17.501,24700.0
2010-05-05 12:45:00,23.66,23.73,23.66,23.73,17700.0,17.4936,17.5454,17.4936,17.5454,17700.0
2010-05-05 12:50:00,23.74,23.74,23.69,23.7,7400.0,17.5528,17.5528,17.5158,17.5232,7400.0
2010-05-05 12:55:00,23.7,23.73,23.68,23.68,14200.0,17.5232,17.5454,17.5084,17.5084,14200.0
2010-05-05 13:00:00,23.7,23.7,23.65,23.7,26300.0,17.5232,17.5232,17.4862,17.5232,26300.0
2010-05-05 13:05:00,23.71,23.73,23.7,23.73,11800.0,17.5306,17.5454,17.5232,17.5454,11800.0
2010-05-05 13:10:00,23.72,23.72,23.67,23.67,9100.0,17.538,17.538,17.501,17.501,9100.0
2010-05-05 13:15:00,23.67,23.67,23.65,23.67,7100.0,17.501,17.501,17.4862,17.501,7100.0
2010-05-05 13:20:00,23.66,23.7,23.66,23.7,7300.0,17.4936,17.5232,17.4936,17.5232,7300.0
2010-05-05 13:25:00,23.7,23.7,23.66,23.67,6200.0,17.5232,17.5232,17.4936,17.501,6200.0
2010-05-05 13:30:00,23.66,23.68,23.65,23.65,15800.0,17.4936,17.5084,17.4862,17.4862,15800.0
2010-05-05 13:35:00,23.64,23.65,23.61,23.61,19300.0,17.4788,17.4862,17.4566,17.4566,19300.0
2010-05-05 13:40:00,23.61,23.65,23.61,23.65,13600.0,17.4566,17.4862,17.4566,17.4862,13600.0
2010-05-05 13:45:00,23.64,23.7,23.64,23.69,18200.0,17.4788,17.5232,17.4788,17.5158,18200.0
2010-05-05 13:50:00,23.69,23.7,23.68,23.69,10100.0,17.5158,17.5232,17.5084,17.5158,10100.0
2010-05-05 13:55:00,23.68,23.7,23.66,23.66,16900.0,17.5084,17.5232,17.4936,17.4936,16900.0
2010-05-05 14:00:00,23.66,23.67,23.65,23.65,14600.0,17.4936,17.501,17.4862,17.4862,14600.0
2010-05-05 14:05:00,23.66,23.69,23.64,23.67,12900.0,17.4936,17.5158,17.4788,17.501,12900.0
2010-05-05 14:10:00,23.68,23.69,23.64,23.65,10600.0,17.5084,17.5158,17.4788,17.4862,10600.0
2010-05-05 14:15:00,23.64,23.64,23.61,23.62,16000.0,17.4788,17.4788,17.4566,17.464,16000.0
2010-05-05 14:20:00,23.63,23.64,23.6,23.64,21800.0,17.4714,17.4788,17.4492,17.4788,21800.0
2010-05-05 14:25:00,23.63,23.64,23.56,23.56,14300.0,17.4714,17.4788,17.4197,17.4197,14300.0
2010-05-05 14:30:00,23.57,23.58,23.54,23.57,26300.0,17.4271,17.4345,17.4049,17.4271,26300.0
2010-05-05 14:35:00,23.57,23.58,23.51,23.52,27200.0,17.4271,17.4345,17.3827,17.3901,27200.0
2010-05-05 14:40:00,23.53,23.55,23.49,23.5,43600.0,17.3975,17.4123,17.3679,17.3753,43600.0
2010-05-05 14:45:00,23.5,23.51,23.46,23.48,38700.0,17.3753,17.3827,17.3457,17.3605,38700.0
2010-05-05 14:50:00,23.48,23.5,23.46,23.48,82100.0,17.3605,17.3753,17.3457,17.3605,82100.0
2010-05-05 14:55:00,23.47,23.51,23.46,23.47,55200.0,17.3531,17.3827,17.3457,17.3531,55200.0
2010-05-05 15:00:00,23.47,23.5,23.43,23.44,63700.0,17.3531,17.3753,17.3235,17.3309,63700.0
2010-05-05 15:05:00,23.44,23.48,23.41,23.47,62500.0,17.3309,17.3605,17.3088,17.3531,62500.0
2010-05-05 15:10:00,23.47,23.49,23.44,23.49,87500.0,17.3531,17.3679,17.3309,17.3679,87500.0
2010-05-05 15:15:00,23.48,23.49,23.44,23.45,24100.0,17.3605,17.3679,17.3309,17.3383,24100.0
2010-05-05 15:20:00,23.45,23.49,23.45,23.49,28600.0,17.3383,17.3679,17.3383,17.3679,28600.0
2010-05-05 15:25:00,23.49,23.5,23.46,23.46,29300.0,17.3679,17.3753,17.3457,17.3457,29300.0
2010-05-05 15:30:00,23.46,23.48,23.45,23.46,93200.0,17.3457,17.3605,17.3383,17.3457,93200.0
2010-05-05 15:35:00,23.45,23.45,23.41,23.43,213100.0,17.3383,17.3383,17.3088,17.3235,213100.0
2010-05-05 15:40:00,23.43,23.47,23.42,23.46,64600.0,17.3235,17.3531,17.3162,17.3457,64600.0
2010-05-05 15:45:00,23.46,23.47,23.41,23.45,125600.0,17.3457,17.3531,17.3088,17.3383,125600.0
2010-05-05 15:50:00,23.45,23.52,23.44,23.51,94900.0,17.3383,17.3901,17.3309,17.3827,94900.0
2010-05-05 15:55:00,23.51,23.55,23.5,23.51,359600.0,17.3827,17.4123,17.3753,17.3827,359600.0
2010-05-06 09:30:00,23.41,23.41,23.3,23.39,47200.0,17.3088,17.3088,17.2274,17.294,47200.0
2010-05-06 09:35:00,23.4,23.46,23.38,23.46,28100.0,17.3014,17.3457,17.2866,17.3457,28100.0
2010-05-06 09:40:00,23.45,23.58,23.45,23.58,58500.0,17.3383,17.4345,17.3383,17.4345,58500.0
2010-05-06 09:45:00,23.58,23.61,23.48,23.51,66100.0,17.4345,17.4566,17.3605,17.3827,66100.0
2010-05-06 09:50:00,23.51,23.57,23.5,23.54,46100.0,17.3827,17.4271,17.3753,17.4049,46100.0
2010-05-06 09:55:00,23.52,23.53,23.47,23.52,17200.0,17.3901,17.3975,17.3531,17.3901,17200.0
2010-05-06 10:00:00,23.53,23.55,23.5,23.5,31300.0,17.3975,17.4123,17.3753,17.3753,31300.0
2010-05-06 10:05:00,23.51,23.54,23.47,23.47,25300.0,17.3827,17.4049,17.3531,17.3531,25300.0
2010-05-06 10:10:00,23.47,23.49,23.43,23.44,19300.0,17.3531,17.3679,17.3235,17.3309,19300.0
2010-05-06 10:15:00,23.45,23.52,23.43,23.51,22200.0,17.3383,17.3901,17.3235,17.3827,22200.0
2010-05-06 10:20:00,23.51,23.51,23.46,23.48,22400.0,17.3827,17.3827,17.3457,17.3605,22400.0
2010-05-06 10:25:00,23.47,23.48,23.44,23.44,14900.0,17.3531,17.3605,17.3309,17.3309,14900.0
2010-05-06 10:30:00,23.45,23.51,23.43,23.49,24400.0,17.3383,17.3827,17.3235,17.3679,24400.0
2010-05-06 10:35:00,23.48,23.5,23.46,23.5,17300.0,17.3605,17.3753,17.3457,17.3753,17300.0
2010-05-06 10:40:00,23.5,23.51,23.47,23.47,28900.0,17.3753,17.3827,17.3531,17.3531,28900.0
2010-05-06 10:45:00,23.47,23.48,23.4,23.41,41600.0,17.3531,17.3605,17.3014,17.3088,41600.0
2010-05-06 10:50:00,23.4,23.43,23.39,23.42,25300.0,17.3014,17.3235,17.294,17.3162,25300.0
2010-05-06 10:55:00,23.41,23.43,23.37,23.42,31000.0,17.3088,17.3235,17.2792,17.3162,31000.0
2010-05-06 11:00:00,23.41,23.42,23.37,23.42,24400.0,17.3088,17.3162,17.2792,17.3162,24400.0
2010-05-06 11:05:00,23.41,23.41,23.36,23.39,127900.0,17.3088,17.3088,17.2718,17.294,127900.0
2010-05-06 11:10:00,23.39,23.4,23.34,23.36,29100.0,17.294,17.3014,17.257,17.2718,29100.0
2010-05-06 11:15:00,23.36,23.4,23.32,23.38,42900.0,17.2718,17.3014,17.2422,17.2866,42900.0
2010-05-06 11:20:00,23.38,23.4,23.35,23.35,38500.0,17.2866,17.3014,17.2644,17.2644,38500.0
2010-05-06 11:25:00,23.34,23.36,23.33,23.33,36900.0,17.257,17.2718,17.2496,17.2496,36900.0
2010-05-06 11:30:00,23.33,23.33,23.24,23.25,26300.0,17.2496,17.2496,17.1831,17.1905,26300.0
2010-05-06 11:35:00,23.25,23.26,23.21,23.26,29100.0,17.1905,17.1979,17.1609,17.1979,29100.0
2010-05-06 11:40:00,23.25,23.26,23.19,23.22,25800.0,17.1905,17.1979,17.1461,17.1683,25800.0
2010-05-06 11:45:00,23.22,23.22,23.13,23.15,62100.0,17.1683,17.1683,17.1017,17.1165,62100.0
2010-05-06 11:50:00,23.15,23.18,23.12,23.17,55600.0,17.1165,17.1387,17.0943,17.1313,55600.0
2010-05-06 11:55:00,23.18,23.21,23.17,23.2,26300.0,17.1387,17.1609,17.1313,17.1535,26300.0
2010-05-06 12:00:00,23.21,23.23,23.19,23.23,29100.0,17.1609,17.1757,17.1461,17.1757,29100.0
2010-05-06 12:05:00,23.22,23.26,23.2,23.2,29900.0,17.1683,17.1979,17.1535,17.1535,29900.0
2010-05-06 12:10:00,23.21,23.28,23.2,23.27,32700.0,17.1609,17.2126,17.1535,17.2052,32700.0
2010-05-06 12:15:00,23.27,23.28,23.21,23.23,21600.0,17.2052,17.2126,17.1609,17.1757,21600.0
2010-05-06 12:20:00,23.23,23.25,23.23,23.24,13000.0,17.1757,17.1905,17.1757,17.1831,13000.0
2010-05-06 12:25:00,23.24,23.24,23.19,23.19,24600.0,17.1831,17.1831,17.1461,17.1461,24600.0
2010-05-06 12:30:00,23.2,23.21,23.19,23.2,58900.0,17.1535,17.1609,17.1461,17.1535,58900.0
2010-05-06 12:35:00,23.19,23.2,23.15,23.16,51300.0,17.1461,17.1535,17.1165,17.1239,51300.0
2010-05-06 12:40:00,23.17,23.19,23.17,23.18,5300.0,17.1313,17.1461,17.1313,17.1387,5300.0
2010-05-06 12:45:00,23.18,23.19,23.13,23.16,41500.0,17.1387,17.1461,17.1017,17.1239,41500.0
2010-05-06 12:50:00,23.16,23.18,23.13,23.17,31800.0,17.1239,17.1387,17.1017,17.1313,31800.0
2010-05-06 12:55:00,23.17,23.2,23.16,23.19,16300.0,17.1313,17.1535,17.1239,17.1461,16300.0
2010-05-06 13:00:00,23.2,23.23,23.18,23.23,18400.0,17.1535,17.1757,17.1387,17.1757,18400.0
2010-05-06 13:05:00,23.22,23.23,23.18,23.19,16600.0,17.1683,17.1757,17.1387,17.1461,16600.0
2010-05-06 13:10:00,23.19,23.2,23.14,23.15,21400.0,17.1461,17.1535,17.1091,17.1165,21400.0
2010-05-06 13:15:00,23.15,23.16,23.07,23.08,64700.0,17.1165,17.1239,17.0574,17.0648,64700.0
2010-05-06 13:20:00,23.08,23.09,23.02,23.02,36900.0,17.0648,17.0722,17.0204,17.0204,36900.0
2010-05-06 13:25:00,23.02,23.05,23.01,23.04,54200.0,17.0204,17.0426,17.013,17.0352,54200.0
2010-05-06 13:30:00,23.04,23.05,23.01,23.03,30200.0,17.0352,17.0426,17.013,17.0278,30200.0
2010-05-06 13:35:00,23.02,23.04,22.98,22.98,65400.0,17.0204,17.0352,16.9908,16.9908,65400.0
2010-05-06 13:40:00,22.98,23.01,22.94,23.0,44500.0,16.9908,17.013,16.9613,17.0056,44500.0
2010-05-06 13:45:00,23.0,23.05,23.0,23.03,23600.0,17.0056,17.0426,17.0056,17.0278,23600.0
2010-05-06 13:50:00,23.02,23.04,23.01,23.01,18600.0,17.0204,17.0352,17.013,17.013,18600.0
2010-05-06 13:55:00,23.0,23.01,22.95,22.98,43600.0,17.0056,17.013,16.9686,16.9908,43600.0
2010-05-06 14:00:00,22.99,23.03,22.97,22.97,39800.0,16.9982,17.0278,16.9834,16.9834,39800.0
2010-05-06 14:05:00,22.98,22.99,22.88,22.89,65400.0,16.9908,16.9982,16.9169,16.9243,65400.0
2010-05-06 14:10:00,22.89,22.91,22.81,22.9,150400.0,16.9243,16.9391,16.8651,16.9317,150400.0
2010-05-06 14:15:00,22.89,22.95,22.82,22.83,128600.0,16.9243,16.9686,16.8725,16.8799,128600.0
2010-05-06 14:20:00,22.82,22.88,22.72,22.88,106800.0,16.8725,16.9169,16.7986,16.9169,106800.0
2010-05-06 14:25:00,22.89,22.95,22.81,22.82,45400.0,16.9243,16.9686,16.8651,16.8725,45400.0
2010-05-06 14:30:00,22.82,22.82,22.75,22.75,55500.0,16.8725,16.8725,16.8208,16.8208,55500.0
2010-05-06 14:35:00,22.74,22.74,22.52,22.54,157700.0,16.8134,16.8134,16.6507,16.6655,157700.0
2010-05-06 14:40:00,22.55,22.55,21.93,21.96,264800.0,16.6729,16.6729,16.2145,16.2367,264800.0
2010-05-06 14:45:00,21.96,22.37,21.64,21.92,156000.0,16.2367,16.5398,16.0001,16.2071,156000.0
2010-05-06 14:50:00,21.92,22.52,21.92,22.23,108600.0,16.2071,16.6507,16.2071,16.4363,108600.0
2010-05-06 14:55:00,22.23,22.41,22.14,22.23,79400.0,16.4363,16.5694,16.3698,16.4363,79400.0
2010-05-06 15:00:00,22.24,22.37,21.95,22.3,163900.0,16.4437,16.5398,16.2293,16.4881,163900.0
2010-05-06 15:05:00,22.3,22.61,22.18,22.5,95700.0,16.4881,16.7173,16.3993,16.6359,95700.0
2010-05-06 15:10:00,22.54,22.55,22.31,22.39,82200.0,16.6655,16.6729,16.4954,16.5546,82200.0
2010-05-06 15:15:00,22.41,22.66,22.36,22.43,127100.0,16.5694,16.7542,16.5324,16.5842,127100.0
2010-05-06 15:20:00,22.43,22.45,22.25,22.39,123300.0,16.5842,16.599,16.4511,16.5546,123300.0
2010-05-06 15:25:00,22.39,22.45,22.17,22.44,119000.0,16.5546,16.599,16.3919,16.5916,119000.0
2010-05-06 15:30:00,22.44,22.6,22.4,22.59,190500.0,16.5916,16.7099,16.562,16.7025,190500.0
2010-05-06 15:35:00,22.59,22.75,22.47,22.53,253700.0,16.7025,16.8208,16.6137,16.6581,253700.0
2010-05-06 15:40:00,22.52,22.63,22.49,22.53,126100.0,16.6507,16.732,16.6285,16.6581,126100.0
2010-05-06 15:45:00,22.53,22.72,22.43,22.68,237200.0,16.6581,16.7986,16.5842,16.769,237200.0
2010-05-06 15:50:00,22.67,22.69,22.58,22.68,248600.0,16.7616,16.7764,16.6951,16.769,248600.0
2010-05-06 15:55:00,22.66,22.67,22.51,22.53,404000.0,16.7542,16.7616,16.6433,16.6581,404000.0
2010-05-07 09:30:00,22.52,22.52,22.26,22.34,89900.0,16.6507,16.6507,16.4585,16.5176,89900.0
2010-05-07 09:35:00,22.34,22.42,22.25,22.42,121900.0,16.5176,16.5768,16.4511,16.5768,121900.0
2010-05-07 09:40:00,22.42,22.69,22.42,22.69,123600.0,16.5768,16.7764,16.5768,16.7764,123600.0
2010-05-07 09:45:00,22.7,22.74,22.62,22.64,93500.0,16.7838,16.8134,16.7247,16.7394,93500.0
2010-05-07 09:50:00,22.64,22.66,22.54,22.55,132800.0,16.7394,16.7542,16.6655,16.6729,132800.0
2010-05-07 09:55:00,22.55,22.55,22.49,22.49,31300.0,16.6729,16.6729,16.6285,16.6285,31300.0
2010-05-07 10:00:00,22.49,22.49,22.29,22.29,58600.0,16.6285,16.6285,16.4807,16.4807,58600.0
2010-05-07 10:05:00,22.3,22.57,22.3,22.54,72000.0,16.4881,16.6877,16.4881,16.6655,72000.0
2010-05-07 10:10:00,22.54,22.66,22.53,22.61,137400.0,16.6655,16.7542,16.6581,16.7173,137400.0
2010-05-07 10:15:00,22.6,22.62,22.5,22.52,37000.0,16.7099,16.7247,16.6359,16.6507,37000.0
2010-05-07 10:20:00,22.51,22.51,22.33,22.34,75200.0,16.6433,16.6433,16.5102,16.5176,75200.0
2010-05-07 10:25:00,22.35,22.39,22.11,22.22,85900.0,16.525,16.5546,16.3476,16.4289,85900.0
2010-05-07 10:30:00,22.16,22.38,22.16,22.2,73500.0,16.3845,16.5472,16.3845,16.4141,73500.0
2010-05-07 10:35:00,22.2,22.31,22.17,22.27,73300.0,16.4141,16.4954,16.3919,16.4659,73300.0
2010-05-07 10:40:00,22.27,22.27,22.07,22.09,52800.0,16.4659,16.4659,16.318,16.3328,52800.0
2010-05-07 10:45:00,22.09,22.23,22.09,22.17,51100.0,16.3328,16.4363,16.3328,16.3919,51100.0
2010-05-07 10:50:00,22.19,22.19,22.13,22.17,63700.0,16.4067,16.4067,16.3624,16.3919,63700.0
2010-05-07 10:55:00,22.17,22.19,22.11,22.13,32200.0,16.3919,16.4067,16.3476,16.3624,32200.0
2010-05-07 11:00:00,22.12,22.15,22.05,22.09,41100.0,16.355,16.3771,16.3032,16.3328,41100.0
2010-05-07 11:05:00,22.09,22.31,22.09,22.31,51200.0,16.3328,16.4954,16.3328,16.4954,51200.0
2010-05-07 11:10:00,22.3,22.37,22.28,22.32,37900.0,16.4881,16.5398,16.4733,16.5028,37900.0
2010-05-07 11:15:00,22.33,22.55,22.33,22.42,83900.0,16.5102,16.6729,16.5102,16.5768,83900.0
2010-05-07 11:20:00,22.42,22.47,22.35,22.35,123500.0,16.5768,16.6137,16.525,16.525,123500.0
2010-05-07 11:25:00,22.35,22.35,22.19,22.25,34600.0,16.525,16.525,16.4067,16.4511,34600.0
2010-05-07 11:30:00,22.24,22.24,22.12,22.17,37300.0,16.4437,16.4437,16.355,16.3919,37300.0
2010-05-07 11:35:00,22.16,22.23,22.15,22.23,19700.0,16.3845,16.4363,16.3771,16.4363,19700.0
2010-05-07 11:40:00,22.22,22.34,22.22,22.34,32500.0,16.4289,16.5176,16.4289,16.5176,32500.0
2010-05-07 11:45:00,22.34,22.46,22.33,22.42,23200.0,16.5176,16.6064,16.5102,16.5768,23200.0
2010-05-07 11:50:00,22.41,22.42,22.29,22.37,25200.0,16.5694,16.5768,16.4807,16.5398,25200.0
2010-05-07 11:55:00,22.36,22.4,22.35,22.4,31600.0,16.5324,16.562,16.525,16.562,31600.0
2010-05-07 12:00:00,22.39,22.41,22.32,22.38,73700.0,16.5546,16.5694,16.5028,16.5472,73700.0
2010-05-07 12:05:00,22.38,22.47,22.37,22.45,53500.0,16.5472,16.6137,16.5398,16.599,53500.0
2010-05-07 12:10:00,22.45,22.46,22.39,22.45,33600.0,16.599,16.6064,16.5546,16.599,33600.0
2010-05-07 12:15:00,22.45,22.47,22.41,22.41,62200.0,16.599,16.6137,16.5694,16.5694,62200.0
2010-05-07 12:20:00,22.4,22.41,22.28,22.3,68600.0,16.562,16.5694,16.4733,16.4881,68600.0
2010-05-07 12:25:00,22.3,22.34,22.22,22.26,50900.0,16.4881,16.5176,16.4289,16.4585,50900.0
2010-05-07 12:30:00,22.26,22.27,22.17,22.18,56900.0,16.4585,16.4659,16.3919,16.3993,56900.0
2010-05-07 12:35:00,22.17,22.28,22.17,22.25,65300.0,16.3919,16.4733,16.3919,16.4511,65300.0
2010-05-07 12:40:00,22.25,22.32,22.24,22.29,127000.0,16.4511,16.5028,16.4437,16.4807,127000.0
2010-05-07 12:45:00,22.29,22.34,22.29,22.33,30500.0,16.4807,16.5176,16.4807,16.5102,30500.0
2010-05-07 12:50:00,22.34,22.39,22.27,22.28,316200.0,16.5176,16.5546,16.4659,16.4733,316200.0
2010-05-07 12:55:00,22.3,22.33,22.27,22.27,42300.0,16.4881,16.5102,16.4659,16.4659,42300.0
2010-05-07 13:00:00,22.28,22.34,22.27,22.31,29100.0,16.4733,16.5176,16.4659,16.4954,29100.0
2010-05-07 13:05:00,22.32,22.33,22.22,22.22,33100.0,16.5028,16.5102,16.4289,16.4289,33100.0
2010-05-07 13:10:00,22.22,22.26,22.17,22.22,66000.0,16.4289,16.4585,16.3919,16.4289,66000.0
2010-05-07 13:15:00,22.21,22.34,22.18,22.28,99900.0,16.4215,16.5176,16.3993,16.4733,99900.0
2010-05-07 13:20:00,22.28,22.3,22.27,22.28,12000.0,16.4733,16.4881,16.4659,16.4733,12000.0
2010-05-07 13:25:00,22.28,22.31,22.27,22.31,58200.0,16.4733,16.4954,16.4659,16.4954,58200.0
2010-05-07 13:30:00,22.32,22.41,22.29,22.41,128900.0,16.5028,16.5694,16.4807,16.5694,128900.0
2010-05-07 13:35:00,22.4,22.43,22.37,22.41,35800.0,16.562,16.5842,16.5398,16.5694,35800.0
2010-05-07 13:40:00,22.41,22.51,22.4,22.51,29200.0,16.5694,16.6433,16.562,16.6433,29200.0
2010-05-07 13:45:00,22.51,22.53,22.49,22.51,35300.0,16.6433,16.6581,16.6285,16.6433,35300.0
2010-05-07 13:50:00,22.5,22.51,22.43,22.43,26400.0,16.6359,16.6433,16.5842,16.5842,26400.0
2010-05-07 13:55:00,22.43,22.46,22.41,22.42,32000.0,16.5842,16.6064,16.5694,16.5768,32000.0
2010-05-07 14:00:00,22.43,22.46,22.4,22.42,37600.0,16.5842,16.6064,16.562,16.5768,37600.0
2010-05-07 14:05:00,22.4,22.42,22.38,22.38,28100.0,16.562,16.5768,16.5472,16.5472,28100.0
2010-05-07 14:10:00,22.38,22.39,22.33,22.34,15500.0,16.5472,16.5546,16.5102,16.5176,15500.0
2010-05-07 14:15:00,22.33,22.42,22.33,22.42,25300.0,16.5102,16.5768,16.5102,16.5768,25300.0
2010-05-07 14:20:00,22.42,22.42,22.37,22.37,16300.0,16.5768,16.5768,16.5398,16.5398,16300.0
2010-05-07 14:25:00,22.36,22.37,22.3,22.31,42600.0,16.5324,16.5398,16.4881,16.4954,42600.0
2010-05-07 14:30:00,22.3,22.33,22.29,22.3,33700.0,16.4881,16.5102,16.4807,16.4881,33700.0
2010-05-07 14:35:00,22.31,22.34,22.29,22.33,29500.0,16.4954,16.5176,16.4807,16.5102,29500.0
2010-05-07 14:40:00,22.31,22.41,22.31,22.37,23700.0,16.4954,16.5694,16.4954,16.5398,23700.0
2010-05-07 14:45:00,22.37,22.37,22.3,22.31,46400.0,16.5398,16.5398,16.4881,16.4954,46400.0
2010-05-07 14:50:00,22.31,22.31,22.27,22.27,62000.0,16.4954,16.4954,16.4659,16.4659,62000.0
2010-05-07 14:55:00,22.26,22.34,22.26,22.33,71300.0,16.4585,16.5176,16.4585,16.5102,71300.0
2010-05-07 15:00:00,22.32,22.34,22.28,22.33,96900.0,16.5028,16.5176,16.4733,16.5102,96900.0
2010-05-07 15:05:00,22.32,22.36,22.27,22.28,49500.0,16.5028,16.5324,16.4659,16.4733,49500.0
2010-05-07 15:10:00,22.28,22.31,22.26,22.29,57500.0,16.4733,16.4954,16.4585,16.4807,57500.0
2010-05-07 15:15:00,22.28,22.39,22.24,22.39,60400.0,16.4733,16.5546,16.4437,16.5546,60400.0
2010-05-07 15:20:00,22.39,22.41,22.36,22.39,57500.0,16.5546,16.5694,16.5324,16.5546,57500.0
2010-05-07 15:25:00,22.38,22.38,22.32,22.33,58000.0,16.5472,16.5472,16.5028,16.5102,58000.0
2010-05-07 15:30:00,22.33,22.34,22.24,22.28,118800.0,16.5102,16.5176,16.4437,16.4733,118800.0
2010-05-07 15:35:00,22.28,22.3,22.24,22.27,136100.0,16.4733,16.4881,16.4437,16.4659,136100.0
2010-05-07 15:40:00,22.27,22.36,22.27,22.32,120500.0,16.4659,16.5324,16.4659,16.5028,120500.0
2010-05-07 15:45:00,22.32,22.34,22.27,22.34,122400.0,16.5028,16.5176,16.4659,16.5176,122400.0
2010-05-07 15:50:00,22.34,22.35,22.29,22.29,119200.0,16.5176,16.525,16.4807,16.4807,119200.0
2010-05-07 15:55:00,22.3,22.35,22.29,22.3,270100.0,16.4881,16.525,16.4807,16.4881,270100.0
2010-05-10 09:30:00,22.96,23.28,22.9,22.95,90000.0,16.976,17.2126,16.9317,16.9686,90000.0
2010-05-10 09:35:00,22.93,22.99,22.74,22.95,109400.0,16.9539,16.9982,16.8134,16.9686,109400.0
2010-05-10 09:40:00,22.96,23.05,22.95,23.02,97800.0,16.976,17.0426,16.9686,17.0204,97800.0
2010-05-10 09:45:00,23.02,23.06,22.93,22.99,52700.0,17.0204,17.05,16.9539,16.9982,52700.0
2010-05-10 09:50:00,23.0,23.02,22.89,22.96,71400.0,17.0056,17.0204,16.9243,16.976,71400.0
2010-05-10 09:55:00,22.95,23.01,22.9,22.96,53900.0,16.9686,17.013,16.9317,16.976,53900.0
2010-05-10 10:00:00,22.96,22.97,22.93,22.95,32000.0,16.976,16.9834,16.9539,16.9686,32000.0
2010-05-10 10:05:00,22.96,22.98,22.9,22.95,46900.0,16.976,16.9908,16.9317,16.9686,46900.0
2010-05-10 10:10:00,22.97,23.05,22.97,23.04,72100.0,16.9834,17.0426,16.9834,17.0352,72100.0
2010-05-10 10:15:00,23.04,23.05,22.95,22.99,45600.0,17.0352,17.0426,16.9686,16.9982,45600.0
2010-05-10 10:20:00,23.0,23.01,22.96,22.99,22800.0,17.0056,17.013,16.976,16.9982,22800.0
2010-05-10 10:25:00,22.98,22.99,22.95,22.96,21100.0,16.9908,16.9982,16.9686,16.976,21100.0
2010-05-10 10:30:00,22.97,23.0,22.92,22.95,49200.0,16.9834,17.0056,16.9465,16.9686,49200.0
2010-05-10 10:35:00,22.94,22.96,22.9,22.94,33000.0,16.9613,16.976,16.9317,16.9613,33000.0
2010-05-10 10:40:00,22.95,22.96,22.87,22.89,35800.0,16.9686,16.976,16.9095,16.9243,35800.0
2010-05-10 10:45:00,22.89,22.93,22.88,22.91,20100.0,16.9243,16.9539,16.9169,16.9391,20100.0
2010-05-10 10:50:00,22.9,22.95,22.87,22.95,31200.0,16.9317,16.9686,16.9095,16.9686,31200.0
2010-05-10 10:55:00,22.94,22.94,22.88,22.91,18900.0,16.9613,16.9613,16.9169,16.9391,18900.0
2010-05-10 11:00:00,22.91,22.96,22.9,22.92,73200.0,16.9391,16.976,16.9317,16.9465,73200.0
2010-05-10 11:05:00,22.93,22.95,22.9,22.9,19500.0,16.9539,16.9686,16.9317,16.9317,19500.0
2010-05-10 11:10:00,22.9,22.91,22.88,22.9,14300.0,16.9317,16.9391,16.9169,16.9317,14300.0
2010-05-10 11:15:00,22.9,22.9,22.85,22.88,30200.0,16.9317,16.9317,16.8947,16.9169,30200.0
2010-05-10 11:20:00,22.89,22.95,22.85,22.95,94300.0,16.9243,16.9686,16.8947,16.9686,94300.0
2010-05-10 11:25:00,22.94,23.01,22.94,23.01,78500.0,16.9613,17.013,16.9613,17.013,78500.0
2010-05-10 11:30:00,23.0,23.0,22.93,22.99,19500.0,17.0056,17.0056,16.9539,16.9982,19500.0
2010-05-10 11:35:00,22.98,23.01,22.97,22.98,17800.0,16.9908,17.013,16.9834,16.9908,17800.0
2010-05-10 11:40:00,22.99,23.0,22.94,22.95,12800.0,16.9982,17.0056,16.9613,16.9686,12800.0
2010-05-10 11:45:00,22.95,22.97,22.95,22.97,18300.0,16.9686,16.9834,16.9686,16.9834,18300.0
2010-05-10 11:50:00,22.97,23.03,22.97,23.02,29100.0,16.9834,17.0278,16.9834,17.0204,29100.0
2010-05-10 11:55:00,23.03,23.04,23.0,23.0,26700.0,17.0278,17.0352,17.0056,17.0056,26700.0
2010-05-10 12:00:00,23.0,23.02,22.99,23.01,36900.0,17.0056,17.0204,16.9982,17.013,36900.0
2010-05-10 12:05:00,23.01,23.01,22.97,22.98,30000.0,17.013,17.013,16.9834,16.9908,30000.0
2010-05-10 12:10:00,22.97,23.01,22.96,23.0,32700.0,16.9834,17.013,16.976,17.0056,32700.0
2010-05-10 12:15:00,23.0,23.0,22.97,22.98,11400.0,17.0056,17.0056,16.9834,16.9908,11400.0
2010-05-10 12:20:00,22.98,22.98,22.96,22.97,4900.0,16.9908,16.9908,16.976,16.9834,4900.0
2010-05-10 12:25:00,22.97,22.97,22.95,22.95,4900.0,16.9834,16.9834,16.9686,16.9686,4900.0
2010-05-10 12:30:00,22.96,22.97,22.94,22.95,10700.0,16.976,16.9834,16.9613,16.9686,10700.0
2010-05-10 12:35:00,22.96,22.99,22.96,22.98,11000.0,16.976,16.9982,16.976,16.9908,11000.0
2010-05-10 12:40:00,22.98,22.98,22.95,22.95,4800.0,16.9908,16.9908,16.9686,16.9686,4800.0
2010-05-10 12:45:00,22.96,22.97,22.93,22.94,12900.0,16.976,16.9834,16.9539,16.9613,12900.0
2010-05-10 12:50:00,22.94,22.98,22.93,22.96,17500.0,16.9613,16.9908,16.9539,16.976,17500.0
2010-05-10 12:55:00,22.95,22.96,22.93,22.93,18300.0,16.9686,16.976,16.9539,16.9539,18300.0
2010-05-10 13:00:00,22.93,22.94,22.89,22.9,9600.0,16.9539,16.9613,16.9243,16.9317,9600.0
2010-05-10 13:05:00,22.89,22.89,22.8,22.83,35100.0,16.9243,16.9243,16.8577,16.8799,35100.0
2010-05-10 13:10:00,22.83,22.87,22.8,22.81,17700.0,16.8799,16.9095,16.8577,16.8651,17700.0
2010-05-10 13:15:00,22.81,22.88,22.79,22.87,23300.0,16.8651,16.9169,16.8503,16.9095,23300.0
2010-05-10 13:20:00,22.87,22.9,22.85,22.88,13500.0,16.9095,16.9317,16.8947,16.9169,13500.0
2010-05-10 13:25:00,22.88,22.91,22.86,22.89,29400.0,16.9169,16.9391,16.9021,16.9243,29400.0
2010-05-10 13:30:00,22.88,22.92,22.88,22.92,12100.0,16.9169,16.9465,16.9169,16.9465,12100.0
2010-05-10 13:35:00,22.92,22.93,22.92,22.93,12000.0,16.9465,16.9539,16.9465,16.9539,12000.0
2010-05-10 13:40:00,22.92,22.92,22.82,22.83,42400.0,16.9465,16.9465,16.8725,16.8799,42400.0
2010-05-10 13:45:00,22.83,22.89,22.82,22.89,28000.0,16.8799,16.9243,16.8725,16.9243,28000.0
2010-05-10 13:50:00,22.89,22.91,22.86,22.87,32800.0,16.9243,16.9391,16.9021,16.9095,32800.0
2010-05-10 13:55:00,22.87,22.91,22.85,22.86,17800.0,16.9095,16.9391,16.8947,16.9021,17800.0
2010-05-10 14:00:00,22.86,22.86,22.81,22.85,36300.0,16.9021,16.9021,16.8651,16.8947,36300.0
2010-05-10 14:05:00,22.85,22.89,22.84,22.89,21400.0,16.8947,16.9243,16.8873,16.9243,21400.0
2010-05-10 14:10:00,22.89,22.9,22.88,22.9,22600.0,16.9243,16.9317,16.9169,16.9317,22600.0
2010-05-10 14:15:00,22.9,22.91,22.88,22.9,25600.0,16.9317,16.9391,16.9169,16.9317,25600.0
2010-05-10 14:20:00,22.9,22.97,22.89,22.96,37600.0,16.9317,16.9834,16.9243,16.976,37600.0
2010-05-10 14:25:00,22.96,22.97,22.92,22.93,21100.0,16.976,16.9834,16.9465,16.9539,21100.0
2010-05-10 14:30:00,22.93,22.95,22.92,22.94,20000.0,16.9539,16.9686,16.9465,16.9613,20000.0
2010-05-10 14:35:00,22.95,22.96,22.89,22.89,31600.0,16.9686,16.976,16.9243,16.9243,31600.0
2010-05-10 14:40:00,22.88,22.92,22.88,22.9,44700.0,16.9169,16.9465,16.9169,16.9317,44700.0
2010-05-10 14:45:00,22.89,22.92,22.89,22.92,15800.0,16.9243,16.9465,16.9243,16.9465,15800.0
2010-05-10 14:50:00,22.91,22.94,22.91,22.94,24200.0,16.9391,16.9613,16.9391,16.9613,24200.0
2010-05-10 14:55:00,22.93,22.96,22.93,22.96,21700.0,16.9539,16.976,16.9539,16.976,21700.0
2010-05-10 15:00:00,22.96,22.96,22.89,22.9,30700.0,16.976,16.976,16.9243,16.9317,30700.0
2010-05-10 15:05:00,22.9,22.92,22.86,22.88,32300.0,16.9317,16.9465,16.9021,16.9169,32300.0
2010-05-10 15:10:00,22.88,22.9,22.88,22.89,25200.0,16.9169,16.9317,16.9169,16.9243,25200.0
2010-05-10 15:15:00,22.88,22.92,22.86,22.9,40900.0,16.9169,16.9465,16.9021,16.9317,40900.0
2010-05-10 15:20:00,22.89,22.92,22.89,22.92,27100.0,16.9243,16.9465,16.9243,16.9465,27100.0
2010-05-10 15:25:00,22.92,22.94,22.91,22.94,37800.0,16.9465,16.9613,16.9391,16.9613,37800.0
2010-05-10 15:30:00,22.93,22.94,22.9,22.92,43700.0,16.9539,16.9613,16.9317,16.9465,43700.0
2010-05-10 15:35:00,22.92,22.92,22.89,22.9,130900.0,16.9465,16.9465,16.9243,16.9317,130900.0
2010-05-10 15:40:00,22.89,22.91,22.88,22.89,67800.0,16.9243,16.9391,16.9169,16.9243,67800.0
2010-05-10 15:45:00,22.89,22.94,22.89,22.94,121900.0,16.9243,16.9613,16.9243,16.9613,121900.0
2010-05-10 15:50:00,22.94,22.99,22.93,22.98,313600.0,16.9613,16.9982,16.9539,16.9908,313600.0
2010-05-10 15:55:00,22.98,23.03,22.98,23.01,661600.0,16.9908,17.0278,16.9908,17.013,661600.0
2010-05-11 09:30:00,22.81,22.94,22.62,22.94,27200.0,16.8651,16.9613,16.7247,16.9613,27200.0
2010-05-11 09:35:00,22.95,23.0,22.93,22.95,24800.0,16.9686,17.0056,16.9539,16.9686,24800.0
2010-05-11 09:40:00,22.95,23.03,22.9,22.95,52400.0,16.9686,17.0278,16.9317,16.9686,52400.0
2010-05-11 09:45:00,22.93,23.01,22.93,22.95,42000.0,16.9539,17.013,16.9539,16.9686,42000.0
2010-05-11 09:50:00,22.94,22.99,22.93,22.93,22800.0,16.9613,16.9982,16.9539,16.9539,22800.0
2010-05-11 09:55:00,22.92,22.94,22.87,22.9,24700.0,16.9465,16.9613,16.9095,16.9317,24700.0
2010-05-11 10:00:00,22.9,22.96,22.9,22.93,51300.0,16.9317,16.976,16.9317,16.9539,51300.0
2010-05-11 10:05:00,22.93,22.99,22.92,22.99,24300.0,16.9539,16.9982,16.9465,16.9982,24300.0
2010-05-11 10:10:00,22.99,23.02,22.97,23.0,31400.0,16.9982,17.0204,16.9834,17.0056,31400.0
2010-05-11 10:15:00,23.0,23.06,22.99,23.06,22800.0,17.0056,17.05,16.9982,17.05,22800.0
2010-05-11 10:20:00,23.07,23.09,23.02,23.04,20300.0,17.0574,17.0722,17.0204,17.0352,20300.0
2010-05-11 10:25:00,23.04,23.05,22.98,22.99,17900.0,17.0352,17.0426,16.9908,16.9982,17900.0
2010-05-11 10:30:00,23.0,23.02,22.97,23.0,138300.0,17.0056,17.0204,16.9834,17.0056,138300.0
2010-05-11 10:35:00,23.0,23.02,22.98,23.02,120400.0,17.0056,17.0204,16.9908,17.0204,120400.0
2010-05-11 10:40:00,23.02,23.05,23.01,23.04,26900.0,17.0204,17.0426,17.013,17.0352,26900.0
2010-05-11 10:45:00,23.03,23.1,23.03,23.09,29700.0,17.0278,17.0796,17.0278,17.0722,29700.0
2010-05-11 10:50:00,23.09,23.09,23.02,23.03,33200.0,17.0722,17.0722,17.0204,17.0278,33200.0
2010-05-11 10:55:00,23.02,23.06,23.02,23.05,120700.0,17.0204,17.05,17.0204,17.0426,120700.0
2010-05-11 11:00:00,23.05,23.08,23.04,23.06,28400.0,17.0426,17.0648,17.0352,17.05,28400.0
2010-05-11 11:05:00,23.06,23.07,23.03,23.06,14500.0,17.05,17.0574,17.0278,17.05,14500.0
2010-05-11 11:10:00,23.05,23.07,23.04,23.07,24400.0,17.0426,17.0574,17.0352,17.0574,24400.0
2010-05-11 11:15:00,23.07,23.1,23.05,23.09,31300.0,17.0574,17.0796,17.0426,17.0722,31300.0
2010-05-11 11:20:00,23.09,23.1,23.06,23.08,21800.0,17.0722,17.0796,17.05,17.0648,21800.0
2010-05-11 11:25:00,23.07,23.13,23.05,23.12,47600.0,17.0574,17.1017,17.0426,17.0943,47600.0
2010-05-11 11:30:00,23.13,23.13,23.08,23.12,32500.0,17.1017,17.1017,17.0648,17.0943,32500.0
2010-05-11 11:35:00,23.12,23.16,23.12,23.13,30000.0,17.0943,17.1239,17.0943,17.1017,30000.0
2010-05-11 11:40:00,23.13,23.16,23.11,23.13,18000.0,17.1017,17.1239,17.0869,17.1017,18000.0
2010-05-11 11:45:00,23.13,23.14,23.08,23.1,36200.0,17.1017,17.1091,17.0648,17.0796,36200.0
2010-05-11 11:50:00,23.09,23.15,23.08,23.14,54500.0,17.0722,17.1165,17.0648,17.1091,54500.0
2010-05-11 11:55:00,23.14,23.21,23.14,23.2,37800.0,17.1091,17.1609,17.1091,17.1535,37800.0
2010-05-11 12:00:00,23.2,23.21,23.17,23.2,22800.0,17.1535,17.1609,17.1313,17.1535,22800.0
2010-05-11 12:05:00,23.2,23.3,23.2,23.3,58700.0,17.1535,17.2274,17.1535,17.2274,58700.0
2010-05-11 12:10:00,23.3,23.31,23.21,23.21,41200.0,17.2274,17.2348,17.1609,17.1609,41200.0
2010-05-11 12:15:00,23.22,23.26,23.22,23.22,18000.0,17.1683,17.1979,17.1683,17.1683,18000.0
2010-05-11 12:20:00,23.22,23.23,23.18,23.19,20200.0,17.1683,17.1757,17.1387,17.1461,20200.0
2010-05-11 12:25:00,23.19,23.21,23.17,23.17,13600.0,17.1461,17.1609,17.1313,17.1313,13600.0
2010-05-11 12:30:00,23.18,23.2,23.14,23.18,39900.0,17.1387,17.1535,17.1091,17.1387,39900.0
2010-05-11 12:35:00,23.18,23.24,23.18,23.24,49000.0,17.1387,17.1831,17.1387,17.1831,49000.0
2010-05-11 12:40:00,23.24,23.26,23.21,23.23,42500.0,17.1831,17.1979,17.1609,17.1757,42500.0
2010-05-11 12:45:00,23.23,23.27,23.22,23.26,55600.0,17.1757,17.2052,17.1683,17.1979,55600.0
2010-05-11 12:50:00,23.26,23.27,23.25,23.25,32700.0,17.1979,17.2052,17.1905,17.1905,32700.0
2010-05-11 12:55:00,23.25,23.26,23.21,23.26,31600.0,17.1905,17.1979,17.1609,17.1979,31600.0
2010-05-11 13:00:00,23.26,23.26,23.22,23.23,43200.0,17.1979,17.1979,17.1683,17.1757,43200.0
2010-05-11 13:05:00,23.22,23.27,23.21,23.26,25000.0,17.1683,17.2052,17.1609,17.1979,25000.0
2010-05-11 13:10:00,23.27,23.31,23.26,23.3,38600.0,17.2052,17.2348,17.1979,17.2274,38600.0
2010-05-11 13:15:00,23.3,23.36,23.3,23.35,39600.0,17.2274,17.2718,17.2274,17.2644,39600.0
2010-05-11 13:20:00,23.34,23.37,23.33,23.36,9500.0,17.257,17.2792,17.2496,17.2718,9500.0
2010-05-11 13:25:00,23.36,23.41,23.36,23.41,42300.0,17.2718,17.3088,17.2718,17.3088,42300.0
2010-05-11 13:30:00,23.4,23.43,23.39,23.42,24600.0,17.3014,17.3235,17.294,17.3162,24600.0
2010-05-11 13:35:00,23.42,23.42,23.39,23.41,18700.0,17.3162,17.3162,17.294,17.3088,18700.0
2010-05-11 13:40:00,23.41,23.48,23.39,23.47,18400.0,17.3088,17.3605,17.294,17.3531,18400.0
2010-05-11 13:45:00,23.47,23.51,23.45,23.47,55300.0,17.3531,17.3827,17.3383,17.3531,55300.0
2010-05-11 13:50:00,23.47,23.49,23.45,23.46,18400.0,17.3531,17.3679,17.3383,17.3457,18400.0
2010-05-11 13:55:00,23.46,23.47,23.38,23.39,30800.0,17.3457,17.3531,17.2866,17.294,30800.0
2010-05-11 14:00:00,23.38,23.39,23.34,23.35,78100.0,17.2866,17.294,17.257,17.2644,78100.0
2010-05-11 14:05:00,23.35,23.36,23.32,23.33,17400.0,17.2644,17.2718,17.2422,17.2496,17400.0
2010-05-11 14:10:00,23.33,23.34,23.32,23.33,40300.0,17.2496,17.257,17.2422,17.2496,40300.0
2010-05-11 14:15:00,23.33,23.33,23.28,23.31,72300.0,17.2496,17.2496,17.2126,17.2348,72300.0
2010-05-11 14:20:00,23.31,23.34,23.28,23.34,72100.0,17.2348,17.257,17.2126,17.257,72100.0
2010-05-11 14:25:00,23.35,23.38,23.29,23.3,202800.0,17.2644,17.2866,17.22,17.2274,202800.0
2010-05-11 14:30:00,23.3,23.31,23.23,23.27,41100.0,17.2274,17.2348,17.1757,17.2052,41100.0
2010-05-11 14:35:00,23.26,23.26,23.21,23.22,27400.0,17.1979,17.1979,17.1609,17.1683,27400.0
2010-05-11 14:40:00,23.21,23.25,23.19,23.24,34500.0,17.1609,17.1905,17.1461,17.1831,34500.0
2010-05-11 14:45:00,23.24,23.29,23.23,23.28,31500.0,17.1831,17.22,17.1757,17.2126,31500.0
2010-05-11 14:50:00,23.29,23.31,23.28,23.29,24900.0,17.22,17.2348,17.2126,17.22,24900.0
2010-05-11 14:55:00,23.3,23.32,23.26,23.27,26900.0,17.2274,17.2422,17.1979,17.2052,26900.0
2010-05-11 15:00:00,23.27,23.27,23.19,23.23,62200.0,17.2052,17.2052,17.1461,17.1757,62200.0
2010-05-11 15:05:00,23.24,23.25,23.19,23.21,36800.0,17.1831,17.1905,17.1461,17.1609,36800.0
2010-05-11 15:10:00,23.2,23.24,23.18,23.23,42200.0,17.1535,17.1831,17.1387,17.1757,42200.0
2010-05-11 15:15:00,23.23,23.25,23.16,23.17,87300.0,17.1757,17.1905,17.1239,17.1313,87300.0
2010-05-11 15:20:00,23.16,23.23,23.16,23.23,67600.0,17.1239,17.1757,17.1239,17.1757,67600.0
2010-05-11 15:25:00,23.23,23.23,23.2,23.22,27900.0,17.1757,17.1757,17.1535,17.1683,27900.0
2010-05-11 15:30:00,23.22,23.22,23.18,23.21,63900.0,17.1683,17.1683,17.1387,17.1609,63900.0
2010-05-11 15:35:00,23.21,23.28,23.21,23.28,41800.0,17.1609,17.2126,17.1609,17.2126,41800.0
2010-05-11 15:40:00,23.28,23.28,23.21,23.24,79900.0,17.2126,17.2126,17.1609,17.1831,79900.0
2010-05-11 15:45:00,23.25,23.27,23.22,23.23,92600.0,17.1905,17.2052,17.1683,17.1757,92600.0
2010-05-11 15:50:00,23.22,23.24,23.18,23.22,101000.0,17.1683,17.1831,17.1387,17.1683,101000.0
2010-05-11 15:55:00,23.22,23.25,23.17,23.18,229700.0,17.1683,17.1905,17.1313,17.1387,229700.0
2010-05-12 09:30:00,23.21,23.25,23.17,23.22,34900.0,17.1609,17.1905,17.1313,17.1683,34900.0
2010-05-12 09:35:00,23.2,23.22,23.16,23.19,30000.0,17.1535,17.1683,17.1239,17.1461,30000.0
2010-05-12 09:40:00,23.2,23.2,23.07,23.14,30400.0,17.1535,17.1535,17.0574,17.1091,30400.0
2010-05-12 09:45:00,23.15,23.19,23.13,23.18,8700.0,17.1165,17.1461,17.1017,17.1387,8700.0
2010-05-12 09:50:00,23.18,23.22,23.16,23.16,15800.0,17.1387,17.1683,17.1239,17.1239,15800.0
2010-05-12 09:55:00,23.16,23.2,23.11,23.18,64300.0,17.1239,17.1535,17.0869,17.1387,64300.0
2010-05-12 10:00:00,23.19,23.22,23.18,23.22,14600.0,17.1461,17.1683,17.1387,17.1683,14600.0
2010-05-12 10:05:00,23.22,23.22,23.16,23.17,45400.0,17.1683,17.1683,17.1239,17.1313,45400.0
2010-05-12 10:10:00,23.17,23.17,23.16,23.16,12600.0,17.1313,17.1313,17.1239,17.1239,12600.0
2010-05-12 10:15:00,23.17,23.2,23.04,23.16,160300.0,17.1313,17.1535,17.0352,17.1239,160300.0
2010-05-12 10:20:00,23.16,23.17,23.1,23.16,41500.0,17.1239,17.1313,17.0796,17.1239,41500.0
2010-05-12 10:25:00,23.17,23.18,23.15,23.17,10600.0,17.1313,17.1387,17.1165,17.1313,10600.0
2010-05-12 10:30:00,23.18,23.18,23.14,23.14,27700.0,17.1387,17.1387,17.1091,17.1091,27700.0
2010-05-12 10:35:00,23.14,23.17,23.11,23.15,33700.0,17.1091,17.1313,17.0869,17.1165,33700.0
2010-05-12 10:40:00,23.15,23.16,23.12,23.13,27500.0,17.1165,17.1239,17.0943,17.1017,27500.0
2010-05-12 10:45:00,23.14,23.17,23.12,23.17,12100.0,17.1091,17.1313,17.0943,17.1313,12100.0
2010-05-12 10:50:00,23.17,23.17,23.12,23.15,16400.0,17.1313,17.1313,17.0943,17.1165,16400.0
2010-05-12 10:55:00,23.14,23.2,23.14,23.16,16600.0,17.1091,17.1535,17.1091,17.1239,16600.0
2010-05-12 11:00:00,23.16,23.26,23.16,23.21,21700.0,17.1239,17.1979,17.1239,17.1609,21700.0
2010-05-12 11:05:00,23.21,23.28,23.21,23.26,15500.0,17.1609,17.2126,17.1609,17.1979,15500.0
2010-05-12 11:10:00,23.26,23.28,23.25,23.28,11500.0,17.1979,17.2126,17.1905,17.2126,11500.0
2010-05-12 11:15:00,23.28,23.28,23.21,23.22,26000.0,17.2126,17.2126,17.1609,17.1683,26000.0
2010-05-12 11:20:00,23.22,23.22,23.2,23.2,16500.0,17.1683,17.1683,17.1535,17.1535,16500.0
2010-05-12 11:25:00,23.21,23.23,23.2,23.21,15300.0,17.1609,17.1757,17.1535,17.1609,15300.0
2010-05-12 11:30:00,23.21,23.22,23.2,23.21,11700.0,17.1609,17.1683,17.1535,17.1609,11700.0
2010-05-12 11:35:00,23.21,23.23,23.19,23.21,9000.0,17.1609,17.1757,17.1461,17.1609,9000.0
2010-05-12 11:40:00,23.21,23.24,23.2,23.24,14800.0,17.1609,17.1831,17.1535,17.1831,14800.0
2010-05-12 11:45:00,23.24,23.25,23.22,23.22,14500.0,17.1831,17.1905,17.1683,17.1683,14500.0
2010-05-12 11:50:00,23.22,23.23,23.19,23.21,13900.0,17.1683,17.1757,17.1461,17.1609,13900.0
2010-05-12 11:55:00,23.22,23.28,23.22,23.28,6700.0,17.1683,17.2126,17.1683,17.2126,6700.0
2010-05-12 12:00:00,23.28,23.28,23.25,23.26,25600.0,17.2126,17.2126,17.1905,17.1979,25600.0
2010-05-12 12:05:00,23.27,23.29,23.27,23.28,8700.0,17.2052,17.22,17.2052,17.2126,8700.0
2010-05-12 12:10:00,23.29,23.32,23.28,23.31,18800.0,17.22,17.2422,17.2126,17.2348,18800.0
2010-05-12 12:15:00,23.31,23.34,23.3,23.33,9400.0,17.2348,17.257,17.2274,17.2496,9400.0
2010-05-12 12:20:00,23.34,23.34,23.31,23.32,16600.0,17.257,17.257,17.2348,17.2422,16600.0
2010-05-12 12:25:00,23.32,23.33,23.31,23.33,12100.0,17.2422,17.2496,17.2348,17.2496,12100.0
2010-05-12 12:30:00,23.33,23.35,23.32,23.32,24000.0,17.2496,17.2644,17.2422,17.2422,24000.0
2010-05-12 12:35:00,23.32,23.33,23.3,23.33,7200.0,17.2422,17.2496,17.2274,17.2496,7200.0
2010-05-12 12:40:00,23.33,23.33,23.31,23.31,3400.0,17.2496,17.2496,17.2348,17.2348,3400.0
2010-05-12 12:45:00,23.31,23.32,23.31,23.32,4600.0,17.2348,17.2422,17.2348,17.2422,4600.0
2010-05-12 12:50:00,23.32,23.35,23.32,23.35,22800.0,17.2422,17.2644,17.2422,17.2644,22800.0
2010-05-12 12:55:00,23.35,23.38,23.35,23.38,24600.0,17.2644,17.2866,17.2644,17.2866,24600.0
2010-05-12 13:00:00,23.38,23.39,23.37,23.39,26300.0,17.2866,17.294,17.2792,17.294,26300.0
2010-05-12 13:05:00,23.4,23.41,23.39,23.4,25100.0,17.3014,17.3088,17.294,17.3014,25100.0
2010-05-12 13:10:00,23.4,23.42,23.39,23.41,25800.0,17.3014,17.3162,17.294,17.3088,25800.0
2010-05-12 13:15:00,23.42,23.44,23.39,23.4,25900.0,17.3162,17.3309,17.294,17.3014,25900.0
2010-05-12 13:20:00,23.41,23.41,23.39,23.4,28200.0,17.3088,17.3088,17.294,17.3014,28200.0
2010-05-12 13:25:00,23.4,23.4,23.37,23.39,38400.0,17.3014,17.3014,17.2792,17.294,38400.0
2010-05-12 13:30:00,23.39,23.41,23.37,23.39,33200.0,17.294,17.3088,17.2792,17.294,33200.0
2010-05-12 13:35:00,23.38,23.42,23.37,23.37,40100.0,17.2866,17.3162,17.2792,17.2792,40100.0
2010-05-12 13:40:00,23.37,23.38,23.34,23.37,21100.0,17.2792,17.2866,17.257,17.2792,21100.0
2010-05-12 13:45:00,23.37,23.43,23.36,23.42,20100.0,17.2792,17.3235,17.2718,17.3162,20100.0
2010-05-12 13:50:00,23.42,23.42,23.39,23.4,31100.0,17.3162,17.3162,17.294,17.3014,31100.0
2010-05-12 13:55:00,23.41,23.43,23.39,23.4,22700.0,17.3088,17.3235,17.294,17.3014,22700.0
2010-05-12 14:00:00,23.4,23.44,23.39,23.44,50200.0,17.3014,17.3309,17.294,17.3309,50200.0
2010-05-12 14:05:00,23.44,23.46,23.43,23.44,38200.0,17.3309,17.3457,17.3235,17.3309,38200.0
2010-05-12 14:10:00,23.45,23.47,23.44,23.45,27500.0,17.3383,17.3531,17.3309,17.3383,27500.0
2010-05-12 14:15:00,23.45,23.51,23.45,23.51,53700.0,17.3383,17.3827,17.3383,17.3827,53700.0
2010-05-12 14:20:00,23.51,23.51,23.49,23.5,15800.0,17.3827,17.3827,17.3679,17.3753,15800.0
2010-05-12 14:25:00,23.51,23.52,23.49,23.51,32700.0,17.3827,17.3901,17.3679,17.3827,32700.0
2010-05-12 14:30:00,23.51,23.53,23.49,23.5,31800.0,17.3827,17.3975,17.3679,17.3753,31800.0
2010-05-12 14:35:00,23.5,23.52,23.49,23.51,34100.0,17.3753,17.3901,17.3679,17.3827,34100.0
2010-05-12 14:40:00,23.5,23.52,23.49,23.52,15600.0,17.3753,17.3901,17.3679,17.3901,15600.0
2010-05-12 14:45:00,23.52,23.52,23.47,23.48,24300.0,17.3901,17.3901,17.3531,17.3605,24300.0
2010-05-12 14:50:00,23.48,23.49,23.45,23.47,19500.0,17.3605,17.3679,17.3383,17.3531,19500.0
2010-05-12 14:55:00,23.47,23.49,23.45,23.49,43800.0,17.3531,17.3679,17.3383,17.3679,43800.0
2010-05-12 15:00:00,23.49,23.51,23.47,23.5,38900.0,17.3679,17.3827,17.3531,17.3753,38900.0
2010-05-12 15:05:00,23.5,23.5,23.49,23.49,19000.0,17.3753,17.3753,17.3679,17.3679,19000.0
2010-05-12 15:10:00,23.49,23.5,23.47,23.48,20500.0,17.3679,17.3753,17.3531,17.3605,20500.0
2010-05-12 15:15:00,23.48,23.48,23.43,23.44,28200.0,17.3605,17.3605,17.3235,17.3309,28200.0
2010-05-12 15:20:00,23.44,23.46,23.42,23.46,40700.0,17.3309,17.3457,17.3162,17.3457,40700.0
2010-05-12 15:25:00,23.46,23.48,23.45,23.46,26400.0,17.3457,17.3605,17.3383,17.3457,26400.0
2010-05-12 15:30:00,23.47,23.47,23.42,23.43,47100.0,17.3531,17.3531,17.3162,17.3235,47100.0
2010-05-12 15:35:00,23.44,23.45,23.41,23.45,87000.0,17.3309,17.3383,17.3088,17.3383,87000.0
2010-05-12 15:40:00,23.45,23.47,23.44,23.46,99800.0,17.3383,17.3531,17.3309,17.3457,99800.0
2010-05-12 15:45:00,23.46,23.51,23.46,23.47,89700.0,17.3457,17.3827,17.3457,17.3531,89700.0
2010-05-12 15:50:00,23.47,23.48,23.44,23.46,84100.0,17.3531,17.3605,17.3309,17.3457,84100.0
2010-05-12 15:55:00,23.46,23.47,23.44,23.47,160600.0,17.3457,17.3531,17.3309,17.3531,160600.0
2010-05-13 09:30:00,23.4,23.4,23.31,23.31,25500.0,17.3014,17.3014,17.2348,17.2348,25500.0
2010-05-13 09:35:00,23.32,23.38,23.26,23.34,21000.0,17.2422,17.2866,17.1979,17.257,21000.0
2010-05-13 09:40:00,23.36,23.43,23.33,23.38,55300.0,17.2718,17.3235,17.2496,17.2866,55300.0
2010-05-13 09:45:00,23.38,23.44,23.34,23.38,19400.0,17.2866,17.3309,17.257,17.2866,19400.0
2010-05-13 09:50:00,23.38,23.41,23.35,23.35,22900.0,17.2866,17.3088,17.2644,17.2644,22900.0
2010-05-13 09:55:00,23.35,23.38,23.32,23.32,48300.0,17.2644,17.2866,17.2422,17.2422,48300.0
2010-05-13 10:00:00,23.32,23.36,23.3,23.35,18900.0,17.2422,17.2718,17.2274,17.2644,18900.0
2010-05-13 10:05:00,23.34,23.37,23.31,23.37,32800.0,17.257,17.2792,17.2348,17.2792,32800.0
2010-05-13 10:10:00,23.36,23.37,23.34,23.35,16600.0,17.2718,17.2792,17.257,17.2644,16600.0
2010-05-13 10:15:00,23.36,23.45,23.36,23.42,21600.0,17.2718,17.3383,17.2718,17.3162,21600.0
2010-05-13 10:20:00,23.41,23.41,23.34,23.37,20800.0,17.3088,17.3088,17.257,17.2792,20800.0
2010-05-13 10:25:00,23.36,23.36,23.32,23.35,19100.0,17.2718,17.2718,17.2422,17.2644,19100.0
2010-05-13 10:30:00,23.35,23.38,23.32,23.33,16600.0,17.2644,17.2866,17.2422,17.2496,16600.0
2010-05-13 10:35:00,23.33,23.37,23.33,23.35,21100.0,17.2496,17.2792,17.2496,17.2644,21100.0
2010-05-13 10:40:00,23.35,23.37,23.34,23.36,8800.0,17.2644,17.2792,17.257,17.2718,8800.0
2010-05-13 10:45:00,23.36,23.36,23.34,23.35,16700.0,17.2718,17.2718,17.257,17.2644,16700.0
2010-05-13 10:50:00,23.34,23.35,23.32,23.35,17300.0,17.257,17.2644,17.2422,17.2644,17300.0
2010-05-13 10:55:00,23.35,23.35,23.32,23.34,18300.0,17.2644,17.2644,17.2422,17.257,18300.0
2010-05-13 11:00:00,23.34,23.34,23.3,23.32,31900.0,17.257,17.257,17.2274,17.2422,31900.0
2010-05-13 11:05:00,23.33,23.36,23.32,23.36,21200.0,17.2496,17.2718,17.2422,17.2718,21200.0
2010-05-13 11:10:00,23.36,23.36,23.35,23.35,1800.0,17.2718,17.2718,17.2644,17.2644,1800.0
2010-05-13 11:15:00,23.35,23.36,23.34,23.35,11300.0,17.2644,17.2718,17.257,17.2644,11300.0
2010-05-13 11:20:00,23.35,23.4,23.35,23.39,32500.0,17.2644,17.3014,17.2644,17.294,32500.0
2010-05-13 11:25:00,23.4,23.4,23.39,23.4,2500.0,17.3014,17.3014,17.294,17.3014,2500.0
2010-05-13 11:30:00,23.39,23.4,23.39,23.39,26400.0,17.294,17.3014,17.294,17.294,26400.0
2010-05-13 11:35:00,23.39,23.4,23.38,23.39,22400.0,17.294,17.3014,17.2866,17.294,22400.0
2010-05-13 11:40:00,23.39,23.41,23.38,23.4,40700.0,17.294,17.3088,17.2866,17.3014,40700.0
2010-05-13 11:45:00,23.4,23.41,23.39,23.4,9600.0,17.3014,17.3088,17.294,17.3014,9600.0
2010-05-13 11:50:00,23.4,23.41,23.38,23.39,67600.0,17.3014,17.3088,17.2866,17.294,67600.0
2010-05-13 11:55:00,23.4,23.4,23.35,23.35,19300.0,17.3014,17.3014,17.2644,17.2644,19300.0
2010-05-13 12:00:00,23.35,23.38,23.34,23.38,31900.0,17.2644,17.2866,17.257,17.2866,31900.0
2010-05-13 12:05:00,23.38,23.42,23.36,23.4,19300.0,17.2866,17.3162,17.2718,17.3014,19300.0
2010-05-13 12:10:00,23.4,23.41,23.36,23.37,12600.0,17.3014,17.3088,17.2718,17.2792,12600.0
2010-05-13 12:15:00,23.37,23.39,23.37,23.38,10300.0,17.2792,17.294,17.2792,17.2866,10300.0
2010-05-13 12:20:00,23.38,23.4,23.38,23.39,3600.0,17.2866,17.3014,17.2866,17.294,3600.0
2010-05-13 12:25:00,23.4,23.4,23.38,23.4,8300.0,17.3014,17.3014,17.2866,17.3014,8300.0
2010-05-13 12:30:00,23.38,23.4,23.38,23.39,13100.0,17.2866,17.3014,17.2866,17.294,13100.0
2010-05-13 12:35:00,23.39,23.4,23.37,23.38,6800.0,17.294,17.3014,17.2792,17.2866,6800.0
2010-05-13 12:40:00,23.37,23.39,23.37,23.39,8400.0,17.2792,17.294,17.2792,17.294,8400.0
2010-05-13 12:45:00,23.39,23.4,23.38,23.39,9800.0,17.294,17.3014,17.2866,17.294,9800.0
2010-05-13 12:50:00,23.38,23.39,23.37,23.37,7500.0,17.2866,17.294,17.2792,17.2792,7500.0
2010-05-13 12:55:00,23.37,23.38,23.36,23.37,5300.0,17.2792,17.2866,17.2718,17.2792,5300.0
2010-05-13 13:00:00,23.36,23.37,23.34,23.36,16000.0,17.2718,17.2792,17.257,17.2718,16000.0
2010-05-13 13:05:00,23.36,23.37,23.34,23.37,7300.0,17.2718,17.2792,17.257,17.2792,7300.0
2010-05-13 13:10:00,23.36,23.41,23.36,23.41,9600.0,17.2718,17.3088,17.2718,17.3088,9600.0
2010-05-13 13:15:00,23.41,23.43,23.4,23.41,15800.0,17.3088,17.3235,17.3014,17.3088,15800.0
2010-05-13 13:20:00,23.42,23.42,23.4,23.41,9700.0,17.3162,17.3162,17.3014,17.3088,9700.0
2010-05-13 13:25:00,23.41,23.42,23.4,23.41,5600.0,17.3088,17.3162,17.3014,17.3088,5600.0
2010-05-13 13:30:00,23.4,23.43,23.4,23.42,12100.0,17.3014,17.3235,17.3014,17.3162,12100.0
2010-05-13 13:35:00,23.41,23.43,23.41,23.41,9000.0,17.3088,17.3235,17.3088,17.3088,9000.0
2010-05-13 13:40:00,23.41,23.42,23.39,23.41,18800.0,17.3088,17.3162,17.294,17.3088,18800.0
2010-05-13 13:45:00,23.41,23.43,23.4,23.43,13800.0,17.3088,17.3235,17.3014,17.3235,13800.0
2010-05-13 13:50:00,23.42,23.43,23.4,23.42,33400.0,17.3162,17.3235,17.3014,17.3162,33400.0
2010-05-13 13:55:00,23.42,23.43,23.41,23.41,5800.0,17.3162,17.3235,17.3088,17.3088,5800.0
2010-05-13 14:00:00,23.4,23.42,23.4,23.4,21800.0,17.3014,17.3162,17.3014,17.3014,21800.0
2010-05-13 14:05:00,23.4,23.41,23.39,23.39,13400.0,17.3014,17.3088,17.294,17.294,13400.0
2010-05-13 14:10:00,23.4,23.4,23.38,23.39,9300.0,17.3014,17.3014,17.2866,17.294,9300.0
2010-05-13 14:15:00,23.38,23.39,23.37,23.37,21600.0,17.2866,17.294,17.2792,17.2792,21600.0
2010-05-13 14:20:00,23.38,23.38,23.34,23.35,23900.0,17.2866,17.2866,17.257,17.2644,23900.0
2010-05-13 14:25:00,23.36,23.39,23.33,23.33,42400.0,17.2718,17.294,17.2496,17.2496,42400.0
2010-05-13 14:30:00,23.34,23.34,23.3,23.3,27900.0,17.257,17.257,17.2274,17.2274,27900.0
2010-05-13 14:35:00,23.3,23.33,23.29,23.33,38300.0,17.2274,17.2496,17.22,17.2496,38300.0
2010-05-13 14:40:00,23.33,23.33,23.32,23.33,37200.0,17.2496,17.2496,17.2422,17.2496,37200.0
2010-05-13 14:45:00,23.33,23.33,23.29,23.29,27700.0,17.2496,17.2496,17.22,17.22,27700.0
2010-05-13 14:50:00,23.29,23.29,23.26,23.26,31500.0,17.22,17.22,17.1979,17.1979,31500.0
2010-05-13 14:55:00,23.27,23.27,23.23,23.27,28200.0,17.2052,17.2052,17.1757,17.2052,28200.0
2010-05-13 15:00:00,23.27,23.3,23.26,23.27,19200.0,17.2052,17.2274,17.1979,17.2052,19200.0
2010-05-13 15:05:00,23.28,23.28,23.25,23.25,22100.0,17.2126,17.2126,17.1905,17.1905,22100.0
2010-05-13 15:10:00,23.25,23.25,23.2,23.22,51400.0,17.1905,17.1905,17.1535,17.1683,51400.0
2010-05-13 15:15:00,23.22,23.23,23.19,23.21,87200.0,17.1683,17.1757,17.1461,17.1609,87200.0
2010-05-13 15:20:00,23.2,23.25,23.2,23.25,83500.0,17.1535,17.1905,17.1535,17.1905,83500.0
2010-05-13 15:25:00,23.25,23.28,23.24,23.28,86100.0,17.1905,17.2126,17.1831,17.2126,86100.0
2010-05-13 15:30:00,23.27,23.29,23.2,23.21,87700.0,17.2052,17.22,17.1535,17.1609,87700.0
2010-05-13 15:35:00,23.21,23.23,23.17,23.2,99700.0,17.1609,17.1757,17.1313,17.1535,99700.0
2010-05-13 15:40:00,23.2,23.22,23.16,23.2,115300.0,17.1535,17.1683,17.1239,17.1535,115300.0
2010-05-13 15:45:00,23.19,23.25,23.18,23.22,219400.0,17.1461,17.1905,17.1387,17.1683,219400.0
2010-05-13 15:50:00,23.22,23.25,23.19,23.19,148800.0,17.1683,17.1905,17.1461,17.1461,148800.0
2010-05-13 15:55:00,23.19,23.2,23.13,23.13,244800.0,17.1461,17.1535,17.1017,17.1017,244800.0
2010-05-14 09:30:00,22.97,23.11,22.97,23.07,50800.0,16.9834,17.0869,16.9834,17.0574,50800.0
2010-05-14 09:35:00,23.03,23.05,22.92,23.02,37100.0,17.0278,17.0426,16.9465,17.0204,37100.0
2010-05-14 09:40:00,23.01,23.01,22.89,22.94,69500.0,17.013,17.013,16.9243,16.9613,69500.0
2010-05-14 09:45:00,22.94,23.04,22.93,22.99,45100.0,16.9613,17.0352,16.9539,16.9982,45100.0
2010-05-14 09:50:00,22.99,23.07,22.95,23.04,35300.0,16.9982,17.0574,16.9686,17.0352,35300.0
2010-05-14 09:55:00,23.04,23.07,23.0,23.01,32600.0,17.0352,17.0574,17.0056,17.013,32600.0
2010-05-14 10:00:00,23.01,23.03,22.89,22.91,76200.0,17.013,17.0278,16.9243,16.9391,76200.0
2010-05-14 10:05:00,22.92,22.98,22.92,22.98,38000.0,16.9465,16.9908,16.9465,16.9908,38000.0
2010-05-14 10:10:00,22.97,23.03,22.97,23.03,15800.0,16.9834,17.0278,16.9834,17.0278,15800.0
2010-05-14 10:15:00,23.03,23.05,22.99,23.01,21600.0,17.0278,17.0426,16.9982,17.013,21600.0
2010-05-14 10:20:00,23.0,23.09,23.0,23.09,23500.0,17.0056,17.0722,17.0056,17.0722,23500.0
2010-05-14 10:25:00,23.09,23.09,22.98,23.03,18900.0,17.0722,17.0722,16.9908,17.0278,18900.0
2010-05-14 10:30:00,23.03,23.05,22.98,23.0,34400.0,17.0278,17.0426,16.9908,17.0056,34400.0
2010-05-14 10:35:00,23.0,23.0,22.92,22.95,26300.0,17.0056,17.0056,16.9465,16.9686,26300.0
2010-05-14 10:40:00,22.95,23.0,22.93,22.97,16400.0,16.9686,17.0056,16.9539,16.9834,16400.0
2010-05-14 10:45:00,22.97,23.03,22.96,23.03,24600.0,16.9834,17.0278,16.976,17.0278,24600.0
2010-05-14 10:50:00,23.02,23.02,22.99,23.01,13000.0,17.0204,17.0204,16.9982,17.013,13000.0
2010-05-14 10:55:00,23.0,23.0,22.94,22.94,13800.0,17.0056,17.0056,16.9613,16.9613,13800.0
2010-05-14 11:00:00,22.94,22.95,22.89,22.9,16100.0,16.9613,16.9686,16.9243,16.9317,16100.0
2010-05-14 11:05:00,22.9,22.92,22.86,22.9,14700.0,16.9317,16.9465,16.9021,16.9317,14700.0
2010-05-14 11:10:00,22.89,22.9,22.85,22.9,42600.0,16.9243,16.9317,16.8947,16.9317,42600.0
2010-05-14 11:15:00,22.9,22.9,22.82,22.83,49000.0,16.9317,16.9317,16.8725,16.8799,49000.0
2010-05-14 11:20:00,22.83,22.86,22.78,22.84,70700.0,16.8799,16.9021,16.843,16.8873,70700.0
2010-05-14 11:25:00,22.84,22.9,22.84,22.86,27600.0,16.8873,16.9317,16.8873,16.9021,27600.0
2010-05-14 11:30:00,22.86,22.92,22.85,22.92,35700.0,16.9021,16.9465,16.8947,16.9465,35700.0
2010-05-14 11:35:00,22.92,22.93,22.86,22.86,26700.0,16.9465,16.9539,16.9021,16.9021,26700.0
2010-05-14 11:40:00,22.87,22.87,22.81,22.86,23300.0,16.9095,16.9095,16.8651,16.9021,23300.0
2010-05-14 11:45:00,22.87,22.87,22.81,22.85,15600.0,16.9095,16.9095,16.8651,16.8947,15600.0
2010-05-14 11:50:00,22.84,22.84,22.79,22.83,30000.0,16.8873,16.8873,16.8503,16.8799,30000.0
2010-05-14 11:55:00,22.83,22.86,22.81,22.85,18000.0,16.8799,16.9021,16.8651,16.8947,18000.0
2010-05-14 12:00:00,22.85,22.86,22.81,22.82,14300.0,16.8947,16.9021,16.8651,16.8725,14300.0
2010-05-14 12:05:00,22.82,22.84,22.72,22.78,48000.0,16.8725,16.8873,16.7986,16.843,48000.0
2010-05-14 12:10:00,22.79,22.82,22.79,22.8,20500.0,16.8503,16.8725,16.8503,16.8577,20500.0
2010-05-14 12:15:00,22.8,22.88,22.79,22.87,35300.0,16.8577,16.9169,16.8503,16.9095,35300.0
2010-05-14 12:20:00,22.87,22.9,22.83,22.9,19000.0,16.9095,16.9317,16.8799,16.9317,19000.0
2010-05-14 12:25:00,22.89,22.92,22.88,22.9,26000.0,16.9243,16.9465,16.9169,16.9317,26000.0
2010-05-14 12:30:00,22.89,22.9,22.85,22.88,22500.0,16.9243,16.9317,16.8947,16.9169,22500.0
2010-05-14 12:35:00,22.87,22.9,22.87,22.9,22000.0,16.9095,16.9317,16.9095,16.9317,22000.0
2010-05-14 12:40:00,22.9,22.93,22.87,22.88,17700.0,16.9317,16.9539,16.9095,16.9169,17700.0
2010-05-14 12:45:00,22.88,22.88,22.84,22.85,10800.0,16.9169,16.9169,16.8873,16.8947,10800.0
2010-05-14 12:50:00,22.86,22.92,22.86,22.92,12400.0,16.9021,16.9465,16.9021,16.9465,12400.0
2010-05-14 12:55:00,22.92,22.98,22.91,22.98,24700.0,16.9465,16.9908,16.9391,16.9908,24700.0
2010-05-14 13:00:00,22.98,23.01,22.94,22.94,21100.0,16.9908,17.013,16.9613,16.9613,21100.0
2010-05-14 13:05:00,22.94,22.95,22.9,22.93,15100.0,16.9613,16.9686,16.9317,16.9539,15100.0
2010-05-14 13:10:00,22.94,22.96,22.93,22.94,18900.0,16.9613,16.976,16.9539,16.9613,18900.0
2010-05-14 13:15:00,22.94,22.95,22.84,22.84,22100.0,16.9613,16.9686,16.8873,16.8873,22100.0
2010-05-14 13:20:00,22.85,22.9,22.84,22.89,18000.0,16.8947,16.9317,16.8873,16.9243,18000.0
2010-05-14 13:25:00,22.89,22.89,22.85,22.85,12300.0,16.9243,16.9243,16.8947,16.8947,12300.0
2010-05-14 13:30:00,22.85,22.86,22.84,22.84,30200.0,16.8947,16.9021,16.8873,16.8873,30200.0
2010-05-14 13:35:00,22.84,22.86,22.83,22.83,19200.0,16.8873,16.9021,16.8799,16.8799,19200.0
2010-05-14 13:40:00,22.84,22.87,22.83,22.86,22900.0,16.8873,16.9095,16.8799,16.9021,22900.0
2010-05-14 13:45:00,22.86,22.87,22.85,22.86,14000.0,16.9021,16.9095,16.8947,16.9021,14000.0
2010-05-14 13:50:00,22.86,22.86,22.83,22.85,19300.0,16.9021,16.9021,16.8799,16.8947,19300.0
2010-05-14 13:55:00,22.86,22.9,22.85,22.88,15200.0,16.9021,16.9317,16.8947,16.9169,15200.0
2010-05-14 14:00:00,22.87,22.89,22.85,22.86,9400.0,16.9095,16.9243,16.8947,16.9021,9400.0
2010-05-14 14:05:00,22.86,22.86,22.83,22.84,11500.0,16.9021,16.9021,16.8799,16.8873,11500.0
2010-05-14 14:10:00,22.83,22.83,22.77,22.79,23400.0,16.8799,16.8799,16.8356,16.8503,23400.0
2010-05-14 14:15:00,22.8,22.8,22.73,22.77,23100.0,16.8577,16.8577,16.806,16.8356,23100.0
2010-05-14 14:20:00,22.77,22.8,22.76,22.78,19400.0,16.8356,16.8577,16.8282,16.843,19400.0
2010-05-14 14:25:00,22.8,22.8,22.76,22.79,23000.0,16.8577,16.8577,16.8282,16.8503,23000.0
2010-05-14 14:30:00,22.79,22.81,22.78,22.8,33800.0,16.8503,16.8651,16.843,16.8577,33800.0
2010-05-14 14:35:00,22.8,22.82,22.78,22.8,32900.0,16.8577,16.8725,16.843,16.8577,32900.0
2010-05-14 14:40:00,22.79,22.79,22.76,22.76,11700.0,16.8503,16.8503,16.8282,16.8282,11700.0
2010-05-14 14:45:00,22.76,22.77,22.72,22.74,23900.0,16.8282,16.8356,16.7986,16.8134,23900.0
2010-05-14 14:50:00,22.74,22.76,22.7,22.71,57900.0,16.8134,16.8282,16.7838,16.7912,57900.0
2010-05-14 14:55:00,22.7,22.73,22.69,22.71,42000.0,16.7838,16.806,16.7764,16.7912,42000.0
2010-05-14 15:00:00,22.71,22.72,22.69,22.72,50500.0,16.7912,16.7986,16.7764,16.7986,50500.0
2010-05-14 15:05:00,22.72,22.72,22.7,22.72,25300.0,16.7986,16.7986,16.7838,16.7986,25300.0
2010-05-14 15:10:00,22.72,22.74,22.7,22.7,26700.0,16.7986,16.8134,16.7838,16.7838,26700.0
2010-05-14 15:15:00,22.7,22.72,22.68,22.68,61900.0,16.7838,16.7986,16.769,16.769,61900.0
2010-05-14 15:20:00,22.67,22.68,22.63,22.65,70500.0,16.7616,16.769,16.732,16.7468,70500.0
2010-05-14 15:25:00,22.65,22.69,22.63,22.68,31200.0,16.7468,16.7764,16.732,16.769,31200.0
2010-05-14 15:30:00,22.69,22.72,22.68,22.71,83500.0,16.7764,16.7986,16.769,16.7912,83500.0
2010-05-14 15:35:00,22.71,22.72,22.69,22.7,55800.0,16.7912,16.7986,16.7764,16.7838,55800.0
2010-05-14 15:40:00,22.7,22.78,22.69,22.77,145300.0,16.7838,16.843,16.7764,16.8356,145300.0
2010-05-14 15:45:00,22.76,22.76,22.73,22.75,123000.0,16.8282,16.8282,16.806,16.8208,123000.0
2010-05-14 15:50:00,22.74,22.81,22.74,22.81,149700.0,16.8134,16.8651,16.8134,16.8651,149700.0
2010-05-14 15:55:00,22.81,22.83,22.75,22.8,345800.0,16.8651,16.8799,16.8208,16.8577,345800.0
2010-05-17 09:30:00,22.82,23.01,22.82,22.94,35400.0,16.8725,17.013,16.8725,16.9613,35400.0
2010-05-17 09:35:00,22.95,23.06,22.93,22.99,15700.0,16.9686,17.05,16.9539,16.9982,15700.0
2010-05-17 09:40:00,22.98,22.99,22.92,22.93,21600.0,16.9908,16.9982,16.9465,16.9539,21600.0
2010-05-17 09:45:00,22.91,22.91,22.81,22.85,19600.0,16.9391,16.9391,16.8651,16.8947,19600.0
2010-05-17 09:50:00,22.85,22.89,22.75,22.79,29900.0,16.8947,16.9243,16.8208,16.8503,29900.0
2010-05-17 09:55:00,22.8,22.82,22.72,22.76,50800.0,16.8577,16.8725,16.7986,16.8282,50800.0
2010-05-17 10:00:00,22.75,22.8,22.72,22.78,42100.0,16.8208,16.8577,16.7986,16.843,42100.0
2010-05-17 10:05:00,22.78,22.82,22.77,22.81,27100.0,16.843,16.8725,16.8356,16.8651,27100.0
2010-05-17 10:10:00,22.81,22.88,22.8,22.86,21500.0,16.8651,16.9169,16.8577,16.9021,21500.0
2010-05-17 10:15:00,22.87,22.91,22.86,22.9,21100.0,16.9095,16.9391,16.9021,16.9317,21100.0
2010-05-17 10:20:00,22.9,22.91,22.85,22.86,33300.0,16.9317,16.9391,16.8947,16.9021,33300.0
2010-05-17 10:25:00,22.85,22.91,22.84,22.91,29100.0,16.8947,16.9391,16.8873,16.9391,29100.0
2010-05-17 10:30:00,22.91,22.91,22.86,22.89,32300.0,16.9391,16.9391,16.9021,16.9243,32300.0
2010-05-17 10:35:00,22.89,22.95,22.88,22.94,24000.0,16.9243,16.9686,16.9169,16.9613,24000.0
2010-05-17 10:40:00,22.94,22.94,22.89,22.93,59200.0,16.9613,16.9613,16.9243,16.9539,59200.0
2010-05-17 10:45:00,22.93,22.96,22.92,22.94,36500.0,16.9539,16.976,16.9465,16.9613,36500.0
2010-05-17 10:50:00,22.94,22.98,22.94,22.97,47600.0,16.9613,16.9908,16.9613,16.9834,47600.0
2010-05-17 10:55:00,22.97,22.97,22.92,22.93,50200.0,16.9834,16.9834,16.9465,16.9539,50200.0
2010-05-17 11:00:00,22.92,22.93,22.85,22.86,41000.0,16.9465,16.9539,16.8947,16.9021,41000.0
2010-05-17 11:05:00,22.86,22.88,22.84,22.88,27100.0,16.9021,16.9169,16.8873,16.9169,27100.0
2010-05-17 11:10:00,22.89,22.89,22.84,22.87,29900.0,16.9243,16.9243,16.8873,16.9095,29900.0
2010-05-17 11:15:00,22.86,22.92,22.85,22.85,80200.0,16.9021,16.9465,16.8947,16.8947,80200.0
2010-05-17 11:20:00,22.86,22.9,22.84,22.9,24900.0,16.9021,16.9317,16.8873,16.9317,24900.0
2010-05-17 11:25:00,22.89,22.91,22.85,22.89,34100.0,16.9243,16.9391,16.8947,16.9243,34100.0
2010-05-17 11:30:00,22.88,22.89,22.84,22.87,26500.0,16.9169,16.9243,16.8873,16.9095,26500.0
2010-05-17 11:35:00,22.87,22.9,22.86,22.86,18900.0,16.9095,16.9317,16.9021,16.9021,18900.0
2010-05-17 11:40:00,22.86,22.9,22.86,22.87,24700.0,16.9021,16.9317,16.9021,16.9095,24700.0
2010-05-17 11:45:00,22.87,22.88,22.8,22.82,26600.0,16.9095,16.9169,16.8577,16.8725,26600.0
2010-05-17 11:50:00,22.82,22.82,22.77,22.79,39200.0,16.8725,16.8725,16.8356,16.8503,39200.0
2010-05-17 11:55:00,22.79,22.82,22.78,22.81,41400.0,16.8503,16.8725,16.843,16.8651,41400.0
2010-05-17 12:00:00,22.81,22.81,22.69,22.7,134100.0,16.8651,16.8651,16.7764,16.7838,134100.0
2010-05-17 12:05:00,22.7,22.72,22.69,22.69,52500.0,16.7838,16.7986,16.7764,16.7764,52500.0
2010-05-17 12:10:00,22.69,22.72,22.69,22.7,26100.0,16.7764,16.7986,16.7764,16.7838,26100.0
2010-05-17 12:15:00,22.69,22.7,22.67,22.68,14600.0,16.7764,16.7838,16.7616,16.769,14600.0
2010-05-17 12:20:00,22.67,22.69,22.67,22.68,14700.0,16.7616,16.7764,16.7616,16.769,14700.0
2010-05-17 12:25:00,22.68,22.7,22.66,22.66,25700.0,16.769,16.7838,16.7542,16.7542,25700.0
2010-05-17 12:30:00,22.65,22.72,22.65,22.72,32300.0,16.7468,16.7986,16.7468,16.7986,32300.0
2010-05-17 12:35:00,22.72,22.74,22.7,22.74,52800.0,16.7986,16.8134,16.7838,16.8134,52800.0
2010-05-17 12:40:00,22.74,22.76,22.69,22.69,16200.0,16.8134,16.8282,16.7764,16.7764,16200.0
2010-05-17 12:45:00,22.69,22.78,22.69,22.77,63600.0,16.7764,16.843,16.7764,16.8356,63600.0
2010-05-17 12:50:00,22.77,22.77,22.75,22.77,43400.0,16.8356,16.8356,16.8208,16.8356,43400.0
2010-05-17 12:55:00,22.77,22.77,22.76,22.76,6300.0,16.8356,16.8356,16.8282,16.8282,6300.0
2010-05-17 13:00:00,22.76,22.79,22.72,22.73,27200.0,16.8282,16.8503,16.7986,16.806,27200.0
2010-05-17 13:05:00,22.73,22.74,22.72,22.72,8300.0,16.806,16.8134,16.7986,16.7986,8300.0
2010-05-17 13:10:00,22.73,22.73,22.7,22.73,14400.0,16.806,16.806,16.7838,16.806,14400.0
2010-05-17 13:15:00,22.73,22.78,22.72,22.78,14000.0,16.806,16.843,16.7986,16.843,14000.0
2010-05-17 13:20:00,22.78,22.79,22.76,22.76,15100.0,16.843,16.8503,16.8282,16.8282,15100.0
2010-05-17 13:25:00,22.77,22.8,22.76,22.76,16200.0,16.8356,16.8577,16.8282,16.8282,16200.0
2010-05-17 13:30:00,22.76,22.8,22.75,22.78,18600.0,16.8282,16.8577,16.8208,16.843,18600.0
2010-05-17 13:35:00,22.78,22.78,22.72,22.72,24800.0,16.843,16.843,16.7986,16.7986,24800.0
2010-05-17 13:40:00,22.72,22.73,22.7,22.7,33000.0,16.7986,16.806,16.7838,16.7838,33000.0
2010-05-17 13:45:00,22.7,22.7,22.67,22.68,22500.0,16.7838,16.7838,16.7616,16.769,22500.0
2010-05-17 13:50:00,22.68,22.73,22.68,22.73,25200.0,16.769,16.806,16.769,16.806,25200.0
2010-05-17 13:55:00,22.73,22.78,22.72,22.78,26000.0,16.806,16.843,16.7986,16.843,26000.0
2010-05-17 14:00:00,22.78,22.82,22.75,22.79,51200.0,16.843,16.8725,16.8208,16.8503,51200.0
2010-05-17 14:05:00,22.79,22.79,22.74,22.75,23400.0,16.8503,16.8503,16.8134,16.8208,23400.0
2010-05-17 14:10:00,22.74,22.77,22.74,22.77,12100.0,16.8134,16.8356,16.8134,16.8356,12100.0
2010-05-17 14:15:00,22.77,22.78,22.74,22.76,20500.0,16.8356,16.843,16.8134,16.8282,20500.0
2010-05-17 14:20:00,22.76,22.77,22.73,22.73,16300.0,16.8282,16.8356,16.806,16.806,16300.0
2010-05-17 14:25:00,22.73,22.75,22.73,22.73,26600.0,16.806,16.8208,16.806,16.806,26600.0
2010-05-17 14:30:00,22.73,22.78,22.73,22.73,26100.0,16.806,16.843,16.806,16.806,26100.0
2010-05-17 14:35:00,22.73,22.78,22.72,22.78,42300.0,16.806,16.843,16.7986,16.843,42300.0
2010-05-17 14:40:00,22.78,22.81,22.78,22.78,31900.0,16.843,16.8651,16.843,16.843,31900.0
2010-05-17 14:45:00,22.78,22.86,22.78,22.8,54900.0,16.843,16.9021,16.843,16.8577,54900.0
2010-05-17 14:50:00,22.8,22.81,22.77,22.77,24400.0,16.8577,16.8651,16.8356,16.8356,24400.0
2010-05-17 14:55:00,22.77,22.82,22.77,22.81,26500.0,16.8356,16.8725,16.8356,16.8651,26500.0
2010-05-17 15:00:00,22.8,22.89,22.8,22.85,62300.0,16.8577,16.9243,16.8577,16.8947,62300.0
2010-05-17 15:05:00,22.85,22.86,22.78,22.78,43100.0,16.8947,16.9021,16.843,16.843,43100.0
2010-05-17 15:10:00,22.78,22.82,22.78,22.8,43400.0,16.843,16.8725,16.843,16.8577,43400.0
2010-05-17 15:15:00,22.81,22.81,22.74,22.74,66200.0,16.8651,16.8651,16.8134,16.8134,66200.0
2010-05-17 15:20:00,22.74,22.78,22.7,22.72,92600.0,16.8134,16.843,16.7838,16.7986,92600.0
2010-05-17 15:25:00,22.71,22.75,22.7,22.73,66900.0,16.7912,16.8208,16.7838,16.806,66900.0
2010-05-17 15:30:00,22.73,22.8,22.73,22.8,70000.0,16.806,16.8577,16.806,16.8577,70000.0
2010-05-17 15:35:00,22.8,22.9,22.8,22.89,89200.0,16.8577,16.9317,16.8577,16.9243,89200.0
2010-05-17 15:40:00,22.9,22.95,22.89,22.9,171000.0,16.9317,16.9686,16.9243,16.9317,171000.0
2010-05-17 15:45:00,22.89,22.92,22.86,22.88,187100.0,16.9243,16.9465,16.9021,16.9169,187100.0
2010-05-17 15:50:00,22.89,22.93,22.88,22.92,88700.0,16.9243,16.9539,16.9169,16.9465,88700.0
2010-05-17 15:55:00,22.92,22.96,22.92,22.94,309300.0,16.9465,16.976,16.9465,16.9613,309300.0
2010-05-18 09:30:00,23.09,23.16,22.97,23.12,55400.0,17.0722,17.1239,16.9834,17.0943,55400.0
2010-05-18 09:35:00,23.12,23.21,23.1,23.15,66500.0,17.0943,17.1609,17.0796,17.1165,66500.0
2010-05-18 09:40:00,23.14,23.25,23.14,23.24,32500.0,17.1091,17.1905,17.1091,17.1831,32500.0
2010-05-18 09:45:00,23.24,23.27,23.21,23.21,22600.0,17.1831,17.2052,17.1609,17.1609,22600.0
2010-05-18 09:50:00,23.21,23.26,23.15,23.17,44000.0,17.1609,17.1979,17.1165,17.1313,44000.0
2010-05-18 09:55:00,23.17,23.18,23.14,23.14,54400.0,17.1313,17.1387,17.1091,17.1091,54400.0
2010-05-18 10:00:00,23.14,23.19,23.13,23.13,85600.0,17.1091,17.1461,17.1017,17.1017,85600.0
2010-05-18 10:05:00,23.13,23.17,23.11,23.15,48600.0,17.1017,17.1313,17.0869,17.1165,48600.0
2010-05-18 10:10:00,23.14,23.17,23.13,23.16,50000.0,17.1091,17.1313,17.1017,17.1239,50000.0
2010-05-18 10:15:00,23.16,23.17,23.14,23.15,30400.0,17.1239,17.1313,17.1091,17.1165,30400.0
2010-05-18 10:20:00,23.14,23.15,23.12,23.15,41000.0,17.1091,17.1165,17.0943,17.1165,41000.0
2010-05-18 10:25:00,23.15,23.16,23.12,23.13,73400.0,17.1165,17.1239,17.0943,17.1017,73400.0
2010-05-18 10:30:00,23.13,23.16,23.12,23.13,31900.0,17.1017,17.1239,17.0943,17.1017,31900.0
2010-05-18 10:35:00,23.13,23.16,23.1,23.14,46100.0,17.1017,17.1239,17.0796,17.1091,46100.0
2010-05-18 10:40:00,23.13,23.14,23.08,23.12,50600.0,17.1017,17.1091,17.0648,17.0943,50600.0
2010-05-18 10:45:00,23.12,23.12,23.03,23.06,62500.0,17.0943,17.0943,17.0278,17.05,62500.0
2010-05-18 10:50:00,23.05,23.06,22.99,23.05,50200.0,17.0426,17.05,16.9982,17.0426,50200.0
2010-05-18 10:55:00,23.05,23.06,23.01,23.02,28900.0,17.0426,17.05,17.013,17.0204,28900.0
2010-05-18 11:00:00,23.02,23.05,23.0,23.0,31000.0,17.0204,17.0426,17.0056,17.0056,31000.0
2010-05-18 11:05:00,23.0,23.0,22.95,22.97,34300.0,17.0056,17.0056,16.9686,16.9834,34300.0
2010-05-18 11:10:00,22.96,23.0,22.96,22.96,35800.0,16.976,17.0056,16.976,16.976,35800.0
2010-05-18 11:15:00,22.96,22.98,22.93,22.93,20500.0,16.976,16.9908,16.9539,16.9539,20500.0
2010-05-18 11:20:00,22.94,22.95,22.93,22.94,15100.0,16.9613,16.9686,16.9539,16.9613,15100.0
2010-05-18 11:25:00,22.94,22.99,22.93,22.99,39600.0,16.9613,16.9982,16.9539,16.9982,39600.0
2010-05-18 11:30:00,22.99,23.0,22.98,23.0,3000.0,16.9982,17.0056,16.9908,17.0056,3000.0
2010-05-18 11:35:00,22.99,23.0,22.91,22.91,17300.0,16.9982,17.0056,16.9391,16.9391,17300.0
2010-05-18 11:40:00,22.92,22.92,22.8,22.83,56800.0,16.9465,16.9465,16.8577,16.8799,56800.0
2010-05-18 11:45:00,22.82,22.82,22.75,22.8,33000.0,16.8725,16.8725,16.8208,16.8577,33000.0
2010-05-18 11:50:00,22.8,22.84,22.78,22.84,20100.0,16.8577,16.8873,16.843,16.8873,20100.0
2010-05-18 11:55:00,22.83,22.85,22.83,22.83,12000.0,16.8799,16.8947,16.8799,16.8799,12000.0
2010-05-18 12:00:00,22.84,22.85,22.81,22.82,23600.0,16.8873,16.8947,16.8651,16.8725,23600.0
2010-05-18 12:05:00,22.82,22.88,22.81,22.88,25500.0,16.8725,16.9169,16.8651,16.9169,25500.0
2010-05-18 12:10:00,22.88,22.95,22.88,22.91,35900.0,16.9169,16.9686,16.9169,16.9391,35900.0
2010-05-18 12:15:00,22.91,22.96,22.91,22.96,21700.0,16.9391,16.976,16.9391,16.976,21700.0
2010-05-18 12:20:00,22.96,22.98,22.9,22.9,44600.0,16.976,16.9908,16.9317,16.9317,44600.0
2010-05-18 12:25:00,22.91,22.93,22.9,22.93,18400.0,16.9391,16.9539,16.9317,16.9539,18400.0
2010-05-18 12:30:00,22.92,22.92,22.88,22.9,22300.0,16.9465,16.9465,16.9169,16.9317,22300.0
2010-05-18 12:35:00,22.91,22.93,22.9,22.91,12800.0,16.9391,16.9539,16.9317,16.9391,12800.0
2010-05-18 12:40:00,22.91,22.91,22.9,22.91,11500.0,16.9391,16.9391,16.9317,16.9391,11500.0
2010-05-18 12:45:00,22.92,22.95,22.92,22.94,15900.0,16.9465,16.9686,16.9465,16.9613,15900.0
2010-05-18 12:50:00,22.94,22.95,22.93,22.93,6900.0,16.9613,16.9686,16.9539,16.9539,6900.0
2010-05-18 12:55:00,22.93,22.93,22.86,22.86,20600.0,16.9539,16.9539,16.9021,16.9021,20600.0
2010-05-18 13:00:00,22.86,22.86,22.8,22.81,46200.0,16.9021,16.9021,16.8577,16.8651,46200.0
2010-05-18 13:05:00,22.81,22.81,22.75,22.77,24300.0,16.8651,16.8651,16.8208,16.8356,24300.0
2010-05-18 13:10:00,22.78,22.79,22.7,22.74,24500.0,16.843,16.8503,16.7838,16.8134,24500.0
2010-05-18 13:15:00,22.73,22.75,22.71,22.72,17500.0,16.806,16.8208,16.7912,16.7986,17500.0
2010-05-18 13:20:00,22.72,22.77,22.72,22.77,14100.0,16.7986,16.8356,16.7986,16.8356,14100.0
2010-05-18 13:25:00,22.76,22.8,22.76,22.79,17800.0,16.8282,16.8577,16.8282,16.8503,17800.0
2010-05-18 13:30:00,22.79,22.82,22.78,22.82,4400.0,16.8503,16.8725,16.843,16.8725,4400.0
2010-05-18 13:35:00,22.82,22.83,22.73,22.76,12400.0,16.8725,16.8799,16.806,16.8282,12400.0
2010-05-18 13:40:00,22.76,22.76,22.71,22.71,19800.0,16.8282,16.8282,16.7912,16.7912,19800.0
2010-05-18 13:45:00,22.7,22.73,22.67,22.7,37000.0,16.7838,16.806,16.7616,16.7838,37000.0
2010-05-18 13:50:00,22.7,22.71,22.68,22.7,9700.0,16.7838,16.7912,16.769,16.7838,9700.0
2010-05-18 13:55:00,22.69,22.72,22.65,22.66,49500.0,16.7764,16.7986,16.7468,16.7542,49500.0
2010-05-18 14:00:00,22.66,22.73,22.66,22.71,40600.0,16.7542,16.806,16.7542,16.7912,40600.0
2010-05-18 14:05:00,22.71,22.72,22.69,22.7,16300.0,16.7912,16.7986,16.7764,16.7838,16300.0
2010-05-18 14:10:00,22.72,22.76,22.7,22.7,17600.0,16.7986,16.8282,16.7838,16.7838,17600.0
2010-05-18 14:15:00,22.7,22.71,22.67,22.68,20700.0,16.7838,16.7912,16.7616,16.769,20700.0
2010-05-18 14:20:00,22.68,22.68,22.61,22.64,49500.0,16.769,16.769,16.7173,16.7394,49500.0
2010-05-18 14:25:00,22.64,22.67,22.61,22.64,23500.0,16.7394,16.7616,16.7173,16.7394,23500.0
2010-05-18 14:30:00,22.64,22.64,22.57,22.57,35100.0,16.7394,16.7394,16.6877,16.6877,35100.0
2010-05-18 14:35:00,22.56,22.58,22.53,22.55,39500.0,16.6803,16.6951,16.6581,16.6729,39500.0
2010-05-18 14:40:00,22.55,22.57,22.53,22.57,38100.0,16.6729,16.6877,16.6581,16.6877,38100.0
2010-05-18 14:45:00,22.57,22.58,22.54,22.55,27200.0,16.6877,16.6951,16.6655,16.6729,27200.0
2010-05-18 14:50:00,22.55,22.56,22.5,22.52,40200.0,16.6729,16.6803,16.6359,16.6507,40200.0
2010-05-18 14:55:00,22.53,22.54,22.5,22.52,43400.0,16.6581,16.6655,16.6359,16.6507,43400.0
2010-05-18 15:00:00,22.52,22.52,22.44,22.46,68500.0,16.6507,16.6507,16.5916,16.6064,68500.0
2010-05-18 15:05:00,22.45,22.51,22.43,22.48,41100.0,16.599,16.6433,16.5842,16.6211,41100.0
2010-05-18 15:10:00,22.47,22.59,22.47,22.59,38700.0,16.6137,16.7025,16.6137,16.7025,38700.0
2010-05-18 15:15:00,22.6,22.62,22.53,22.53,28700.0,16.7099,16.7247,16.6581,16.6581,28700.0
2010-05-18 15:20:00,22.53,22.56,22.5,22.51,59700.0,16.6581,16.6803,16.6359,16.6433,59700.0
2010-05-18 15:25:00,22.51,22.51,22.43,22.43,50500.0,16.6433,16.6433,16.5842,16.5842,50500.0
2010-05-18 15:30:00,22.43,22.47,22.42,22.47,103500.0,16.5842,16.6137,16.5768,16.6137,103500.0
2010-05-18 15:35:00,22.46,22.53,22.46,22.52,61200.0,16.6064,16.6581,16.6064,16.6507,61200.0
2010-05-18 15:40:00,22.52,22.55,22.5,22.52,77200.0,16.6507,16.6729,16.6359,16.6507,77200.0
2010-05-18 15:45:00,22.53,22.55,22.5,22.5,174400.0,16.6581,16.6729,16.6359,16.6359,174400.0
2010-05-18 15:50:00,22.5,22.54,22.47,22.51,179600.0,16.6359,16.6655,16.6137,16.6433,179600.0
2010-05-18 15:55:00,22.52,22.52,22.48,22.49,221500.0,16.6507,16.6507,16.6211,16.6285,221500.0
2010-05-19 09:30:00,22.42,22.48,22.29,22.45,26500.0,16.5768,16.6211,16.4807,16.599,26500.0
2010-05-19 09:35:00,22.42,22.48,22.42,22.43,21800.0,16.5768,16.6211,16.5768,16.5842,21800.0
2010-05-19 09:40:00,22.44,22.61,22.44,22.6,28900.0,16.5916,16.7173,16.5916,16.7099,28900.0
2010-05-19 09:45:00,22.59,22.59,22.44,22.44,122100.0,16.7025,16.7025,16.5916,16.5916,122100.0
2010-05-19 09:50:00,22.45,22.46,22.39,22.4,29400.0,16.599,16.6064,16.5546,16.562,29400.0
2010-05-19 09:55:00,22.39,22.42,22.33,22.37,44000.0,16.5546,16.5768,16.5102,16.5398,44000.0
2010-05-19 10:00:00,22.38,22.38,22.26,22.28,47000.0,16.5472,16.5472,16.4585,16.4733,47000.0
2010-05-19 10:05:00,22.28,22.4,22.27,22.33,44000.0,16.4733,16.562,16.4659,16.5102,44000.0
2010-05-19 10:10:00,22.33,22.33,22.26,22.3,56600.0,16.5102,16.5102,16.4585,16.4881,56600.0
2010-05-19 10:15:00,22.3,22.34,22.2,22.21,43200.0,16.4881,16.5176,16.4141,16.4215,43200.0
2010-05-19 10:20:00,22.21,22.23,22.15,22.15,86100.0,16.4215,16.4363,16.3771,16.3771,86100.0
2010-05-19 10:25:00,22.15,22.24,22.15,22.21,44700.0,16.3771,16.4437,16.3771,16.4215,44700.0
2010-05-19 10:30:00,22.21,22.23,22.17,22.2,50500.0,16.4215,16.4363,16.3919,16.4141,50500.0
2010-05-19 10:35:00,22.19,22.2,22.15,22.16,21700.0,16.4067,16.4141,16.3771,16.3845,21700.0
2010-05-19 10:40:00,22.16,22.2,22.14,22.17,33100.0,16.3845,16.4141,16.3698,16.3919,33100.0
2010-05-19 10:45:00,22.17,22.19,22.13,22.13,43100.0,16.3919,16.4067,16.3624,16.3624,43100.0
2010-05-19 10:50:00,22.12,22.14,22.09,22.09,34200.0,16.355,16.3698,16.3328,16.3328,34200.0
2010-05-19 10:55:00,22.1,22.15,22.09,22.12,25800.0,16.3402,16.3771,16.3328,16.355,25800.0
2010-05-19 11:00:00,22.12,22.18,22.1,22.14,86500.0,16.355,16.3993,16.3402,16.3698,86500.0
2010-05-19 11:05:00,22.13,22.14,22.09,22.09,49600.0,16.3624,16.3698,16.3328,16.3328,49600.0
2010-05-19 11:10:00,22.09,22.12,22.07,22.08,58400.0,16.3328,16.355,16.318,16.3254,58400.0
2010-05-19 11:15:00,22.08,22.1,22.05,22.05,54100.0,16.3254,16.3402,16.3032,16.3032,54100.0
2010-05-19 11:20:00,22.06,22.08,21.98,22.0,79300.0,16.3106,16.3254,16.2515,16.2662,79300.0
2010-05-19 11:25:00,22.0,22.05,21.99,22.03,39400.0,16.2662,16.3032,16.2588,16.2884,39400.0
2010-05-19 11:30:00,22.03,22.03,21.99,22.0,33100.0,16.2884,16.2884,16.2588,16.2662,33100.0
2010-05-19 11:35:00,22.0,22.04,22.0,22.0,35100.0,16.2662,16.2958,16.2662,16.2662,35100.0
2010-05-19 11:40:00,22.0,22.01,21.97,21.97,23800.0,16.2662,16.2736,16.2441,16.2441,23800.0
2010-05-19 11:45:00,21.98,21.98,21.87,21.87,88700.0,16.2515,16.2515,16.1701,16.1701,88700.0
2010-05-19 11:50:00,21.87,21.96,21.85,21.93,59600.0,16.1701,16.2367,16.1553,16.2145,59600.0
2010-05-19 11:55:00,21.92,22.05,21.92,22.03,28500.0,16.2071,16.3032,16.2071,16.2884,28500.0
2010-05-19 12:00:00,22.04,22.07,22.01,22.06,26000.0,16.2958,16.318,16.2736,16.3106,26000.0
2010-05-19 12:05:00,22.06,22.06,22.01,22.02,12600.0,16.3106,16.3106,16.2736,16.281,12600.0
2010-05-19 12:10:00,22.03,22.03,21.99,22.02,11800.0,16.2884,16.2884,16.2588,16.281,11800.0
2010-05-19 12:15:00,22.02,22.02,21.96,21.97,20900.0,16.281,16.281,16.2367,16.2441,20900.0
2010-05-19 12:20:00,21.98,22.08,21.98,22.08,56800.0,16.2515,16.3254,16.2515,16.3254,56800.0
2010-05-19 12:25:00,22.08,22.15,22.08,22.12,22600.0,16.3254,16.3771,16.3254,16.355,22600.0
2010-05-19 12:30:00,22.11,22.11,22.08,22.09,16400.0,16.3476,16.3476,16.3254,16.3328,16400.0
2010-05-19 12:35:00,22.09,22.15,22.09,22.13,21600.0,16.3328,16.3771,16.3328,16.3624,21600.0
2010-05-19 12:40:00,22.13,22.14,22.12,22.12,9300.0,16.3624,16.3698,16.355,16.355,9300.0
2010-05-19 12:45:00,22.12,22.13,22.11,22.11,33200.0,16.355,16.3624,16.3476,16.3476,33200.0
2010-05-19 12:50:00,22.1,22.17,22.08,22.17,24000.0,16.3402,16.3919,16.3254,16.3919,24000.0
2010-05-19 12:55:00,22.16,22.29,22.16,22.29,28900.0,16.3845,16.4807,16.3845,16.4807,28900.0
2010-05-19 13:00:00,22.29,22.3,22.25,22.27,64000.0,16.4807,16.4881,16.4511,16.4659,64000.0
2010-05-19 13:05:00,22.26,22.29,22.24,22.28,38700.0,16.4585,16.4807,16.4437,16.4733,38700.0
2010-05-19 13:10:00,22.29,22.32,22.28,22.3,28000.0,16.4807,16.5028,16.4733,16.4881,28000.0
2010-05-19 13:15:00,22.31,22.31,22.27,22.31,11600.0,16.4954,16.4954,16.4659,16.4954,11600.0
2010-05-19 13:20:00,22.29,22.39,22.29,22.37,35300.0,16.4807,16.5546,16.4807,16.5398,35300.0
2010-05-19 13:25:00,22.37,22.39,22.34,22.35,37200.0,16.5398,16.5546,16.5176,16.525,37200.0
2010-05-19 13:30:00,22.35,22.35,22.33,22.33,9700.0,16.525,16.525,16.5102,16.5102,9700.0
2010-05-19 13:35:00,22.33,22.34,22.29,22.31,29700.0,16.5102,16.5176,16.4807,16.4954,29700.0
2010-05-19 13:40:00,22.3,22.33,22.29,22.32,23700.0,16.4881,16.5102,16.4807,16.5028,23700.0
2010-05-19 13:45:00,22.33,22.34,22.31,22.33,27600.0,16.5102,16.5176,16.4954,16.5102,27600.0
2010-05-19 13:50:00,22.34,22.34,22.29,22.31,19000.0,16.5176,16.5176,16.4807,16.4954,19000.0
2010-05-19 13:55:00,22.31,22.31,22.26,22.27,20000.0,16.4954,16.4954,16.4585,16.4659,20000.0
2010-05-19 14:00:00,22.27,22.32,22.26,22.3,18400.0,16.4659,16.5028,16.4585,16.4881,18400.0
2010-05-19 14:05:00,22.29,22.33,22.27,22.28,22600.0,16.4807,16.5102,16.4659,16.4733,22600.0
2010-05-19 14:10:00,22.27,22.28,22.25,22.28,23600.0,16.4659,16.4733,16.4511,16.4733,23600.0
2010-05-19 14:15:00,22.28,22.29,22.24,22.24,28600.0,16.4733,16.4807,16.4437,16.4437,28600.0
2010-05-19 14:20:00,22.24,22.25,22.18,22.19,32300.0,16.4437,16.4511,16.3993,16.4067,32300.0
2010-05-19 14:25:00,22.19,22.24,22.17,22.24,52100.0,16.4067,16.4437,16.3919,16.4437,52100.0
2010-05-19 14:30:00,22.24,22.25,22.22,22.22,14800.0,16.4437,16.4511,16.4289,16.4289,14800.0
2010-05-19 14:35:00,22.22,22.26,22.2,22.22,18900.0,16.4289,16.4585,16.4141,16.4289,18900.0
2010-05-19 14:40:00,22.23,22.31,22.22,22.28,47500.0,16.4363,16.4954,16.4289,16.4733,47500.0
2010-05-19 14:45:00,22.28,22.34,22.28,22.32,37500.0,16.4733,16.5176,16.4733,16.5028,37500.0
2010-05-19 14:50:00,22.32,22.32,22.26,22.29,35000.0,16.5028,16.5028,16.4585,16.4807,35000.0
2010-05-19 14:55:00,22.29,22.3,22.22,22.24,23200.0,16.4807,16.4881,16.4289,16.4437,23200.0
2010-05-19 15:00:00,22.24,22.27,22.22,22.22,31200.0,16.4437,16.4659,16.4289,16.4289,31200.0
2010-05-19 15:05:00,22.23,22.23,22.14,22.15,37200.0,16.4363,16.4363,16.3698,16.3771,37200.0
2010-05-19 15:10:00,22.15,22.16,22.11,22.14,51300.0,16.3771,16.3845,16.3476,16.3698,51300.0
2010-05-19 15:15:00,22.14,22.2,22.12,22.19,26000.0,16.3698,16.4141,16.355,16.4067,26000.0
2010-05-19 15:20:00,22.2,22.21,22.17,22.17,50800.0,16.4141,16.4215,16.3919,16.3919,50800.0
2010-05-19 15:25:00,22.19,22.28,22.19,22.27,33500.0,16.4067,16.4733,16.4067,16.4659,33500.0
2010-05-19 15:30:00,22.28,22.29,22.24,22.28,63800.0,16.4733,16.4807,16.4437,16.4733,63800.0
2010-05-19 15:35:00,22.28,22.36,22.25,22.34,82700.0,16.4733,16.5324,16.4511,16.5176,82700.0
2010-05-19 15:40:00,22.35,22.36,22.3,22.33,102700.0,16.525,16.5324,16.4881,16.5102,102700.0
2010-05-19 15:45:00,22.33,22.35,22.29,22.31,105600.0,16.5102,16.525,16.4807,16.4954,105600.0
2010-05-19 15:50:00,22.31,22.33,22.3,22.32,83100.0,16.4954,16.5102,16.4881,16.5028,83100.0
2010-05-19 15:55:00,22.32,22.33,22.25,22.26,400100.0,16.5028,16.5102,16.4511,16.4585,400100.0
2010-05-20 09:30:00,21.83,22.04,21.67,21.83,39400.0,16.1405,16.2958,16.0222,16.1405,39400.0
2010-05-20 09:35:00,21.83,22.01,21.8,22.0,55100.0,16.1405,16.2736,16.1184,16.2662,55100.0
2010-05-20 09:40:00,22.0,22.09,21.97,22.02,56700.0,16.2662,16.3328,16.2441,16.281,56700.0
2010-05-20 09:45:00,22.02,22.09,21.98,22.07,62300.0,16.281,16.3328,16.2515,16.318,62300.0
2010-05-20 09:50:00,22.06,22.07,22.0,22.0,57500.0,16.3106,16.318,16.2662,16.2662,57500.0
2010-05-20 09:55:00,21.98,22.01,21.97,21.97,21900.0,16.2515,16.2736,16.2441,16.2441,21900.0
2010-05-20 10:00:00,21.96,21.96,21.89,21.9,36600.0,16.2367,16.2367,16.1849,16.1923,36600.0
2010-05-20 10:05:00,21.91,21.95,21.89,21.92,55200.0,16.1997,16.2293,16.1849,16.2071,55200.0
2010-05-20 10:10:00,21.9,21.94,21.85,21.86,62400.0,16.1923,16.2219,16.1553,16.1627,62400.0
2010-05-20 10:15:00,21.85,21.91,21.81,21.9,47500.0,16.1553,16.1997,16.1258,16.1923,47500.0
2010-05-20 10:20:00,21.9,21.9,21.73,21.75,75300.0,16.1923,16.1923,16.0666,16.0814,75300.0
2010-05-20 10:25:00,21.76,21.87,21.74,21.85,43300.0,16.0888,16.1701,16.074,16.1553,43300.0
2010-05-20 10:30:00,21.85,21.88,21.81,21.87,74900.0,16.1553,16.1775,16.1258,16.1701,74900.0
2010-05-20 10:35:00,21.86,21.86,21.76,21.76,62500.0,16.1627,16.1627,16.0888,16.0888,62500.0
2010-05-20 10:40:00,21.76,21.76,21.7,21.74,46600.0,16.0888,16.0888,16.0444,16.074,46600.0
2010-05-20 10:45:00,21.74,21.79,21.73,21.73,31800.0,16.074,16.111,16.0666,16.0666,31800.0
2010-05-20 10:50:00,21.73,21.8,21.72,21.78,36000.0,16.0666,16.1184,16.0592,16.1036,36000.0
2010-05-20 10:55:00,21.77,21.78,21.72,21.72,38800.0,16.0962,16.1036,16.0592,16.0592,38800.0
2010-05-20 11:00:00,21.72,21.8,21.71,21.77,38200.0,16.0592,16.1184,16.0518,16.0962,38200.0
2010-05-20 11:05:00,21.76,21.82,21.75,21.78,19400.0,16.0888,16.1332,16.0814,16.1036,19400.0
2010-05-20 11:10:00,21.78,21.81,21.73,21.75,25900.0,16.1036,16.1258,16.0666,16.0814,25900.0
2010-05-20 11:15:00,21.75,21.76,21.7,21.7,24200.0,16.0814,16.0888,16.0444,16.0444,24200.0
2010-05-20 11:20:00,21.7,21.74,21.68,21.72,23600.0,16.0444,16.074,16.0296,16.0592,23600.0
2010-05-20 11:25:00,21.71,21.78,21.69,21.77,47600.0,16.0518,16.1036,16.037,16.0962,47600.0
2010-05-20 11:30:00,21.77,21.8,21.74,21.75,29300.0,16.0962,16.1184,16.074,16.0814,29300.0
2010-05-20 11:35:00,21.75,21.76,21.68,21.71,43900.0,16.0814,16.0888,16.0296,16.0518,43900.0
2010-05-20 11:40:00,21.71,21.72,21.68,21.69,73600.0,16.0518,16.0592,16.0296,16.037,73600.0
2010-05-20 11:45:00,21.7,21.72,21.69,21.71,21600.0,16.0444,16.0592,16.037,16.0518,21600.0
2010-05-20 11:50:00,21.72,21.73,21.68,21.7,50500.0,16.0592,16.0666,16.0296,16.0444,50500.0
2010-05-20 11:55:00,21.7,21.7,21.66,21.69,50000.0,16.0444,16.0444,16.0149,16.037,50000.0
2010-05-20 12:00:00,21.69,21.7,21.65,21.68,51100.0,16.037,16.0444,16.0075,16.0296,51100.0
2010-05-20 12:05:00,21.69,21.72,21.68,21.7,18400.0,16.037,16.0592,16.0296,16.0444,18400.0
2010-05-20 12:10:00,21.7,21.71,21.66,21.66,34500.0,16.0444,16.0518,16.0149,16.0149,34500.0
2010-05-20 12:15:00,21.66,21.67,21.63,21.66,81800.0,16.0149,16.0222,15.9927,16.0149,81800.0
2010-05-20 12:20:00,21.66,21.68,21.66,21.66,16200.0,16.0149,16.0296,16.0149,16.0149,16200.0
2010-05-20 12:25:00,21.65,21.7,21.65,21.69,40100.0,16.0075,16.0444,16.0075,16.037,40100.0
2010-05-20 12:30:00,21.69,21.7,21.62,21.63,52000.0,16.037,16.0444,15.9853,15.9927,52000.0
2010-05-20 12:35:00,21.63,21.71,21.63,21.7,17100.0,15.9927,16.0518,15.9927,16.0444,17100.0
2010-05-20 12:40:00,21.7,21.7,21.66,21.66,15200.0,16.0444,16.0444,16.0149,16.0149,15200.0
2010-05-20 12:45:00,21.66,21.68,21.64,21.64,23000.0,16.0149,16.0296,16.0001,16.0001,23000.0
2010-05-20 12:50:00,21.64,21.64,21.58,21.58,18600.0,16.0001,16.0001,15.9557,15.9557,18600.0
2010-05-20 12:55:00,21.58,21.61,21.5,21.51,40900.0,15.9557,15.9779,15.8966,15.9039,40900.0
2010-05-20 13:00:00,21.51,21.6,21.5,21.59,39700.0,15.9039,15.9705,15.8966,15.9631,39700.0
2010-05-20 13:05:00,21.58,21.62,21.58,21.6,34400.0,15.9557,15.9853,15.9557,15.9705,34400.0
2010-05-20 13:10:00,21.6,21.63,21.59,21.6,26200.0,15.9705,15.9927,15.9631,15.9705,26200.0
2010-05-20 13:15:00,21.6,21.63,21.58,21.63,28600.0,15.9705,15.9927,15.9557,15.9927,28600.0
2010-05-20 13:20:00,21.62,21.67,21.61,21.67,30200.0,15.9853,16.0222,15.9779,16.0222,30200.0
2010-05-20 13:25:00,21.67,21.74,21.65,21.68,35600.0,16.0222,16.074,16.0075,16.0296,35600.0
2010-05-20 13:30:00,21.68,21.76,21.67,21.7,39300.0,16.0296,16.0888,16.0222,16.0444,39300.0
2010-05-20 13:35:00,21.68,21.7,21.66,21.69,35800.0,16.0296,16.0444,16.0149,16.037,35800.0
2010-05-20 13:40:00,21.69,21.75,21.68,21.74,31900.0,16.037,16.0814,16.0296,16.074,31900.0
2010-05-20 13:45:00,21.76,21.76,21.68,21.7,24000.0,16.0888,16.0888,16.0296,16.0444,24000.0
2010-05-20 13:50:00,21.71,21.72,21.66,21.7,48900.0,16.0518,16.0592,16.0149,16.0444,48900.0
2010-05-20 13:55:00,21.7,21.72,21.65,21.7,39000.0,16.0444,16.0592,16.0075,16.0444,39000.0
2010-05-20 14:00:00,21.69,21.7,21.58,21.62,73200.0,16.037,16.0444,15.9557,15.9853,73200.0
2010-05-20 14:05:00,21.61,21.65,21.58,21.63,46300.0,15.9779,16.0075,15.9557,15.9927,46300.0
2010-05-20 14:10:00,21.63,21.71,21.63,21.71,30400.0,15.9927,16.0518,15.9927,16.0518,30400.0
2010-05-20 14:15:00,21.71,21.74,21.66,21.74,33700.0,16.0518,16.074,16.0149,16.074,33700.0
2010-05-20 14:20:00,21.74,21.78,21.71,21.76,35600.0,16.074,16.1036,16.0518,16.0888,35600.0
2010-05-20 14:25:00,21.76,21.77,21.67,21.7,33900.0,16.0888,16.0962,16.0222,16.0444,33900.0
2010-05-20 14:30:00,21.69,21.74,21.67,21.71,34400.0,16.037,16.074,16.0222,16.0518,34400.0
2010-05-20 14:35:00,21.72,21.79,21.71,21.78,33700.0,16.0592,16.111,16.0518,16.1036,33700.0
2010-05-20 14:40:00,21.77,21.8,21.73,21.77,45000.0,16.0962,16.1184,16.0666,16.0962,45000.0
2010-05-20 14:45:00,21.78,21.8,21.73,21.76,45200.0,16.1036,16.1184,16.0666,16.0888,45200.0
2010-05-20 14:50:00,21.77,21.86,21.75,21.79,79600.0,16.0962,16.1627,16.0814,16.111,79600.0
2010-05-20 14:55:00,21.79,21.81,21.67,21.69,85800.0,16.111,16.1258,16.0222,16.037,85800.0
2010-05-20 15:00:00,21.7,21.74,21.7,21.73,58200.0,16.0444,16.074,16.0444,16.0666,58200.0
2010-05-20 15:05:00,21.73,21.73,21.63,21.7,54200.0,16.0666,16.0666,15.9927,16.0444,54200.0
2010-05-20 15:10:00,21.7,21.7,21.64,21.68,33300.0,16.0444,16.0444,16.0001,16.0296,33300.0
2010-05-20 15:15:00,21.67,21.75,21.66,21.71,56600.0,16.0222,16.0814,16.0149,16.0518,56600.0
2010-05-20 15:20:00,21.72,21.78,21.69,21.78,40200.0,16.0592,16.1036,16.037,16.1036,40200.0
2010-05-20 15:25:00,21.78,21.8,21.75,21.75,56700.0,16.1036,16.1184,16.0814,16.0814,56700.0
2010-05-20 15:30:00,21.75,21.77,21.72,21.75,58500.0,16.0814,16.0962,16.0592,16.0814,58500.0
2010-05-20 15:35:00,21.75,21.75,21.67,21.71,93500.0,16.0814,16.0814,16.0222,16.0518,93500.0
2010-05-20 15:40:00,21.71,21.71,21.63,21.65,69400.0,16.0518,16.0518,15.9927,16.0075,69400.0
2010-05-20 15:45:00,21.66,21.66,21.57,21.64,190200.0,16.0149,16.0149,15.9483,16.0001,190200.0
2010-05-20 15:50:00,21.64,21.64,21.52,21.52,208700.0,16.0001,16.0001,15.9113,15.9113,208700.0
2010-05-20 15:55:00,21.52,21.53,21.41,21.41,465000.0,15.9113,15.9187,15.83,15.83,465000.0
2010-05-21 09:30:00,21.16,21.25,21.01,21.1,25400.0,15.6452,15.7117,15.5343,15.6008,25400.0
2010-05-21 09:35:00,21.11,21.51,21.06,21.51,707700.0,15.6082,15.9039,15.5712,15.9039,707700.0
2010-05-21 09:40:00,21.5,21.5,21.33,21.39,61400.0,15.8966,15.8966,15.7709,15.8152,61400.0
2010-05-21 09:45:00,21.39,21.51,21.39,21.5,46400.0,15.8152,15.9039,15.8152,15.8966,46400.0
2010-05-21 09:50:00,21.5,21.6,21.46,21.49,77900.0,15.8966,15.9705,15.867,15.8892,77900.0
2010-05-21 09:55:00,21.51,21.57,21.49,21.5,47500.0,15.9039,15.9483,15.8892,15.8966,47500.0
2010-05-21 10:00:00,21.49,21.51,21.46,21.49,39600.0,15.8892,15.9039,15.867,15.8892,39600.0
2010-05-21 10:05:00,21.49,21.55,21.47,21.49,57700.0,15.8892,15.9335,15.8744,15.8892,57700.0
2010-05-21 10:10:00,21.49,21.5,21.37,21.41,73900.0,15.8892,15.8966,15.8004,15.83,73900.0
2010-05-21 10:15:00,21.41,21.44,21.39,21.44,171800.0,15.83,15.8522,15.8152,15.8522,171800.0
2010-05-21 10:20:00,21.44,21.45,21.38,21.39,83200.0,15.8522,15.8596,15.8078,15.8152,83200.0
2010-05-21 10:25:00,21.39,21.44,21.35,21.36,70700.0,15.8152,15.8522,15.7856,15.793,70700.0
2010-05-21 10:30:00,21.36,21.42,21.33,21.41,78600.0,15.793,15.8374,15.7709,15.83,78600.0
2010-05-21 10:35:00,21.42,21.43,21.39,21.4,46900.0,15.8374,15.8448,15.8152,15.8226,46900.0
2010-05-21 10:40:00,21.4,21.48,21.38,21.39,46900.0,15.8226,15.8818,15.8078,15.8152,46900.0
2010-05-21 10:45:00,21.39,21.41,21.35,21.37,30600.0,15.8152,15.83,15.7856,15.8004,30600.0
2010-05-21 10:50:00,21.37,21.39,21.31,21.35,31600.0,15.8004,15.8152,15.7561,15.7856,31600.0
2010-05-21 10:55:00,21.35,21.38,21.32,21.36,33000.0,15.7856,15.8078,15.7635,15.793,33000.0
2010-05-21 11:00:00,21.37,21.42,21.36,21.41,24700.0,15.8004,15.8374,15.793,15.83,24700.0
2010-05-21 11:05:00,21.41,21.42,21.38,21.39,32000.0,15.83,15.8374,15.8078,15.8152,32000.0
2010-05-21 11:10:00,21.38,21.38,21.33,21.34,58700.0,15.8078,15.8078,15.7709,15.7783,58700.0
2010-05-21 11:15:00,21.35,21.43,21.34,21.41,61100.0,15.7856,15.8448,15.7783,15.83,61100.0
2010-05-21 11:20:00,21.41,21.46,21.38,21.46,54300.0,15.83,15.867,15.8078,15.867,54300.0
2010-05-21 11:25:00,21.45,21.45,21.36,21.38,29600.0,15.8596,15.8596,15.793,15.8078,29600.0
2010-05-21 11:30:00,21.38,21.4,21.36,21.37,27000.0,15.8078,15.8226,15.793,15.8004,27000.0
2010-05-21 11:35:00,21.37,21.46,21.36,21.46,29500.0,15.8004,15.867,15.793,15.867,29500.0
2010-05-21 11:40:00,21.47,21.49,21.45,21.49,32700.0,15.8744,15.8892,15.8596,15.8892,32700.0
2010-05-21 11:45:00,21.5,21.54,21.48,21.5,33300.0,15.8966,15.9261,15.8818,15.8966,33300.0
2010-05-21 11:50:00,21.51,21.58,21.51,21.57,54500.0,15.9039,15.9557,15.9039,15.9483,54500.0
2010-05-21 11:55:00,21.57,21.58,21.55,21.58,69800.0,15.9483,15.9557,15.9335,15.9557,69800.0
2010-05-21 12:00:00,21.57,21.57,21.48,21.51,48300.0,15.9483,15.9483,15.8818,15.9039,48300.0
2010-05-21 12:05:00,21.51,21.54,21.5,21.53,68900.0,15.9039,15.9261,15.8966,15.9187,68900.0
2010-05-21 12:10:00,21.54,21.56,21.53,21.55,30300.0,15.9261,15.9409,15.9187,15.9335,30300.0
2010-05-21 12:15:00,21.55,21.59,21.54,21.55,12000.0,15.9335,15.9631,15.9261,15.9335,12000.0
2010-05-21 12:20:00,21.56,21.58,21.54,21.57,44500.0,15.9409,15.9557,15.9261,15.9483,44500.0
2010-05-21 12:25:00,21.56,21.58,21.56,21.58,34800.0,15.9409,15.9557,15.9409,15.9557,34800.0
2010-05-21 12:30:00,21.58,21.59,21.55,21.56,64500.0,15.9557,15.9631,15.9335,15.9409,64500.0
2010-05-21 12:35:00,21.57,21.63,21.56,21.62,19000.0,15.9483,15.9927,15.9409,15.9853,19000.0
2010-05-21 12:40:00,21.62,21.65,21.6,21.6,24900.0,15.9853,16.0075,15.9705,15.9705,24900.0
2010-05-21 12:45:00,21.6,21.6,21.5,21.51,24100.0,15.9705,15.9705,15.8966,15.9039,24100.0
2010-05-21 12:50:00,21.51,21.59,21.5,21.59,19100.0,15.9039,15.9631,15.8966,15.9631,19100.0
2010-05-21 12:55:00,21.59,21.59,21.52,21.52,16400.0,15.9631,15.9631,15.9113,15.9113,16400.0
2010-05-21 13:00:00,21.53,21.54,21.44,21.44,28700.0,15.9187,15.9261,15.8522,15.8522,28700.0
2010-05-21 13:05:00,21.44,21.48,21.44,21.47,28800.0,15.8522,15.8818,15.8522,15.8744,28800.0
2010-05-21 13:10:00,21.48,21.53,21.48,21.53,24000.0,15.8818,15.9187,15.8818,15.9187,24000.0
2010-05-21 13:15:00,21.53,21.54,21.49,21.5,46800.0,15.9187,15.9261,15.8892,15.8966,46800.0
2010-05-21 13:20:00,21.49,21.51,21.43,21.46,28300.0,15.8892,15.9039,15.8448,15.867,28300.0
2010-05-21 13:25:00,21.46,21.49,21.44,21.45,20700.0,15.867,15.8892,15.8522,15.8596,20700.0
2010-05-21 13:30:00,21.46,21.51,21.45,21.5,22600.0,15.867,15.9039,15.8596,15.8966,22600.0
2010-05-21 13:35:00,21.51,21.51,21.47,21.49,22000.0,15.9039,15.9039,15.8744,15.8892,22000.0
2010-05-21 13:40:00,21.49,21.5,21.45,21.47,37200.0,15.8892,15.8966,15.8596,15.8744,37200.0
2010-05-21 13:45:00,21.48,21.48,21.45,21.47,32300.0,15.8818,15.8818,15.8596,15.8744,32300.0
2010-05-21 13:50:00,21.47,21.51,21.47,21.51,37700.0,15.8744,15.9039,15.8744,15.9039,37700.0
2010-05-21 13:55:00,21.51,21.52,21.49,21.51,21700.0,15.9039,15.9113,15.8892,15.9039,21700.0
2010-05-21 14:00:00,21.51,21.53,21.47,21.48,33600.0,15.9039,15.9187,15.8744,15.8818,33600.0
2010-05-21 14:05:00,21.47,21.48,21.43,21.43,25300.0,15.8744,15.8818,15.8448,15.8448,25300.0
2010-05-21 14:10:00,21.44,21.46,21.41,21.42,40400.0,15.8522,15.867,15.83,15.8374,40400.0
2010-05-21 14:15:00,21.42,21.42,21.37,21.41,33400.0,15.8374,15.8374,15.8004,15.83,33400.0
2010-05-21 14:20:00,21.41,21.41,21.36,21.38,43700.0,15.83,15.83,15.793,15.8078,43700.0
2010-05-21 14:25:00,21.39,21.42,21.38,21.42,20400.0,15.8152,15.8374,15.8078,15.8374,20400.0
2010-05-21 14:30:00,21.42,21.46,21.42,21.46,32200.0,15.8374,15.867,15.8374,15.867,32200.0
2010-05-21 14:35:00,21.46,21.46,21.41,21.42,41000.0,15.867,15.867,15.83,15.8374,41000.0
2010-05-21 14:40:00,21.42,21.45,21.39,21.4,25000.0,15.8374,15.8596,15.8152,15.8226,25000.0
2010-05-21 14:45:00,21.4,21.4,21.28,21.33,53100.0,15.8226,15.8226,15.7339,15.7709,53100.0
2010-05-21 14:50:00,21.33,21.36,21.3,21.31,31300.0,15.7709,15.793,15.7487,15.7561,31300.0
2010-05-21 14:55:00,21.31,21.36,21.29,21.35,58400.0,15.7561,15.793,15.7413,15.7856,58400.0
2010-05-21 15:00:00,21.36,21.41,21.34,21.39,48000.0,15.793,15.83,15.7783,15.8152,48000.0
2010-05-21 15:05:00,21.39,21.41,21.36,21.38,62500.0,15.8152,15.83,15.793,15.8078,62500.0
2010-05-21 15:10:00,21.38,21.4,21.35,21.36,45800.0,15.8078,15.8226,15.7856,15.793,45800.0
2010-05-21 15:15:00,21.36,21.36,21.27,21.3,62100.0,15.793,15.793,15.7265,15.7487,62100.0
2010-05-21 15:20:00,21.3,21.43,21.3,21.41,141200.0,15.7487,15.8448,15.7487,15.83,141200.0
2010-05-21 15:25:00,21.41,21.46,21.4,21.43,61100.0,15.83,15.867,15.8226,15.8448,61100.0
2010-05-21 15:30:00,21.43,21.43,21.36,21.38,56300.0,15.8448,15.8448,15.793,15.8078,56300.0
2010-05-21 15:35:00,21.37,21.4,21.32,21.35,205600.0,15.8004,15.8226,15.7635,15.7856,205600.0
2010-05-21 15:40:00,21.35,21.48,21.34,21.47,60900.0,15.7856,15.8818,15.7783,15.8744,60900.0
2010-05-21 15:45:00,21.47,21.56,21.47,21.49,132900.0,15.8744,15.9409,15.8744,15.8892,132900.0
2010-05-21 15:50:00,21.5,21.61,21.48,21.61,128100.0,15.8966,15.9779,15.8818,15.9779,128100.0
2010-05-21 15:55:00,21.6,21.73,21.6,21.71,454200.0,15.9705,16.0666,15.9705,16.0518,454200.0
2010-05-24 09:30:00,21.72,21.72,21.53,21.54,43200.0,16.0592,16.0592,15.9187,15.9261,43200.0
2010-05-24 09:35:00,21.52,21.62,21.51,21.53,27000.0,15.9113,15.9853,15.9039,15.9187,27000.0
2010-05-24 09:40:00,21.53,21.56,21.43,21.44,37200.0,15.9187,15.9409,15.8448,15.8522,37200.0
2010-05-24 09:45:00,21.45,21.47,21.43,21.46,18900.0,15.8596,15.8744,15.8448,15.867,18900.0
2010-05-24 09:50:00,21.46,21.49,21.41,21.41,28800.0,15.867,15.8892,15.83,15.83,28800.0
2010-05-24 09:55:00,21.43,21.43,21.39,21.42,24800.0,15.8448,15.8448,15.8152,15.8374,24800.0
2010-05-24 10:00:00,21.42,21.5,21.42,21.46,24500.0,15.8374,15.8966,15.8374,15.867,24500.0
2010-05-24 10:05:00,21.47,21.53,21.47,21.52,24000.0,15.8744,15.9187,15.8744,15.9113,24000.0
2010-05-24 10:10:00,21.52,21.58,21.5,21.58,18100.0,15.9113,15.9557,15.8966,15.9557,18100.0
2010-05-24 10:15:00,21.59,21.62,21.59,21.6,23100.0,15.9631,15.9853,15.9631,15.9705,23100.0
2010-05-24 10:20:00,21.6,21.61,21.56,21.58,15700.0,15.9705,15.9779,15.9409,15.9557,15700.0
2010-05-24 10:25:00,21.57,21.6,21.57,21.6,17300.0,15.9483,15.9705,15.9483,15.9705,17300.0
2010-05-24 10:30:00,21.6,21.64,21.6,21.64,25600.0,15.9705,16.0001,15.9705,16.0001,25600.0
2010-05-24 10:35:00,21.64,21.68,21.62,21.67,31000.0,16.0001,16.0296,15.9853,16.0222,31000.0
2010-05-24 10:40:00,21.67,21.7,21.65,21.67,30800.0,16.0222,16.0444,16.0075,16.0222,30800.0
2010-05-24 10:45:00,21.68,21.68,21.63,21.63,15400.0,16.0296,16.0296,15.9927,15.9927,15400.0
2010-05-24 10:50:00,21.63,21.64,21.6,21.6,17900.0,15.9927,16.0001,15.9705,15.9705,17900.0
2010-05-24 10:55:00,21.61,21.64,21.6,21.6,28200.0,15.9779,16.0001,15.9705,15.9705,28200.0
2010-05-24 11:00:00,21.61,21.61,21.57,21.59,30900.0,15.9779,15.9779,15.9483,15.9631,30900.0
2010-05-24 11:05:00,21.59,21.61,21.58,21.61,21500.0,15.9631,15.9779,15.9557,15.9779,21500.0
2010-05-24 11:10:00,21.6,21.61,21.51,21.51,52100.0,15.9705,15.9779,15.9039,15.9039,52100.0
2010-05-24 11:15:00,21.51,21.54,21.48,21.53,27500.0,15.9039,15.9261,15.8818,15.9187,27500.0
2010-05-24 11:20:00,21.53,21.57,21.52,21.57,17600.0,15.9187,15.9483,15.9113,15.9483,17600.0
2010-05-24 11:25:00,21.56,21.57,21.54,21.56,24200.0,15.9409,15.9483,15.9261,15.9409,24200.0
2010-05-24 11:30:00,21.56,21.57,21.54,21.56,30700.0,15.9409,15.9483,15.9261,15.9409,30700.0
2010-05-24 11:35:00,21.56,21.62,21.56,21.62,30000.0,15.9409,15.9853,15.9409,15.9853,30000.0
2010-05-24 11:40:00,21.62,21.68,21.62,21.67,63800.0,15.9853,16.0296,15.9853,16.0222,63800.0
2010-05-24 11:45:00,21.68,21.7,21.67,21.7,27200.0,16.0296,16.0444,16.0222,16.0444,27200.0
2010-05-24 11:50:00,21.7,21.71,21.66,21.69,40100.0,16.0444,16.0518,16.0149,16.037,40100.0
2010-05-24 11:55:00,21.69,21.71,21.68,21.71,23300.0,16.037,16.0518,16.0296,16.0518,23300.0
2010-05-24 12:00:00,21.7,21.73,21.7,21.72,17000.0,16.0444,16.0666,16.0444,16.0592,17000.0
2010-05-24 12:05:00,21.72,21.75,21.72,21.73,27000.0,16.0592,16.0814,16.0592,16.0666,27000.0
2010-05-24 12:10:00,21.72,21.73,21.7,21.72,20300.0,16.0592,16.0666,16.0444,16.0592,20300.0
2010-05-24 12:15:00,21.72,21.74,21.68,21.69,26900.0,16.0592,16.074,16.0296,16.037,26900.0
2010-05-24 12:20:00,21.69,21.7,21.64,21.65,44500.0,16.037,16.0444,16.0001,16.0075,44500.0
2010-05-24 12:25:00,21.65,21.68,21.65,21.68,22400.0,16.0075,16.0296,16.0075,16.0296,22400.0
2010-05-24 12:30:00,21.68,21.71,21.67,21.67,31600.0,16.0296,16.0518,16.0222,16.0222,31600.0
2010-05-24 12:35:00,21.67,21.67,21.63,21.66,15600.0,16.0222,16.0222,15.9927,16.0149,15600.0
2010-05-24 12:40:00,21.66,21.7,21.65,21.67,27500.0,16.0149,16.0444,16.0075,16.0222,27500.0
2010-05-24 12:45:00,21.67,21.72,21.67,21.72,14400.0,16.0222,16.0592,16.0222,16.0592,14400.0
2010-05-24 12:50:00,21.72,21.73,21.7,21.72,45200.0,16.0592,16.0666,16.0444,16.0592,45200.0
2010-05-24 12:55:00,21.72,21.72,21.69,21.69,32900.0,16.0592,16.0592,16.037,16.037,32900.0
2010-05-24 13:00:00,21.7,21.73,21.69,21.69,23400.0,16.0444,16.0666,16.037,16.037,23400.0
2010-05-24 13:05:00,21.69,21.69,21.64,21.66,16900.0,16.037,16.037,16.0001,16.0149,16900.0
2010-05-24 13:10:00,21.66,21.68,21.65,21.66,6100.0,16.0149,16.0296,16.0075,16.0149,6100.0
2010-05-24 13:15:00,21.66,21.66,21.61,21.62,8600.0,16.0149,16.0149,15.9779,15.9853,8600.0
2010-05-24 13:20:00,21.62,21.64,21.61,21.63,14000.0,15.9853,16.0001,15.9779,15.9927,14000.0
2010-05-24 13:25:00,21.64,21.68,21.63,21.63,17900.0,16.0001,16.0296,15.9927,15.9927,17900.0
2010-05-24 13:30:00,21.64,21.65,21.6,21.6,8100.0,16.0001,16.0075,15.9705,15.9705,8100.0
2010-05-24 13:35:00,21.6,21.6,21.57,21.57,23200.0,15.9705,15.9705,15.9483,15.9483,23200.0
2010-05-24 13:40:00,21.57,21.59,21.56,21.56,11000.0,15.9483,15.9631,15.9409,15.9409,11000.0
2010-05-24 13:45:00,21.56,21.56,21.52,21.52,30100.0,15.9409,15.9409,15.9113,15.9113,30100.0
2010-05-24 13:50:00,21.52,21.53,21.5,21.52,36200.0,15.9113,15.9187,15.8966,15.9113,36200.0
2010-05-24 13:55:00,21.52,21.56,21.5,21.56,20700.0,15.9113,15.9409,15.8966,15.9409,20700.0
2010-05-24 14:00:00,21.57,21.58,21.56,21.57,13000.0,15.9483,15.9557,15.9409,15.9483,13000.0
2010-05-24 14:05:00,21.57,21.57,21.55,21.55,8300.0,15.9483,15.9483,15.9335,15.9335,8300.0
2010-05-24 14:10:00,21.56,21.61,21.56,21.61,10600.0,15.9409,15.9779,15.9409,15.9779,10600.0
2010-05-24 14:15:00,21.61,21.61,21.6,21.61,4200.0,15.9779,15.9779,15.9705,15.9779,4200.0
2010-05-24 14:20:00,21.6,21.61,21.58,21.59,18300.0,15.9705,15.9779,15.9557,15.9631,18300.0
2010-05-24 14:25:00,21.6,21.6,21.57,21.57,11700.0,15.9705,15.9705,15.9483,15.9483,11700.0
2010-05-24 14:30:00,21.58,21.61,21.57,21.61,13000.0,15.9557,15.9779,15.9483,15.9779,13000.0
2010-05-24 14:35:00,21.61,21.62,21.58,21.58,12000.0,15.9779,15.9853,15.9557,15.9557,12000.0
2010-05-24 14:40:00,21.58,21.58,21.55,21.55,8900.0,15.9557,15.9557,15.9335,15.9335,8900.0
2010-05-24 14:45:00,21.55,21.55,21.5,21.51,29300.0,15.9335,15.9335,15.8966,15.9039,29300.0
2010-05-24 14:50:00,21.51,21.52,21.5,21.51,18700.0,15.9039,15.9113,15.8966,15.9039,18700.0
2010-05-24 14:55:00,21.52,21.53,21.5,21.5,20300.0,15.9113,15.9187,15.8966,15.8966,20300.0
2010-05-24 15:00:00,21.49,21.5,21.46,21.46,13000.0,15.8892,15.8966,15.867,15.867,13000.0
2010-05-24 15:05:00,21.46,21.46,21.42,21.42,27800.0,15.867,15.867,15.8374,15.8374,27800.0
2010-05-24 15:10:00,21.42,21.47,21.41,21.46,26200.0,15.8374,15.8744,15.83,15.867,26200.0
2010-05-24 15:15:00,21.47,21.48,21.46,21.47,20200.0,15.8744,15.8818,15.867,15.8744,20200.0
2010-05-24 15:20:00,21.46,21.5,21.46,21.48,32400.0,15.867,15.8966,15.867,15.8818,32400.0
2010-05-24 15:25:00,21.47,21.48,21.46,21.48,16800.0,15.8744,15.8818,15.867,15.8818,16800.0
2010-05-24 15:30:00,21.47,21.53,21.44,21.52,85000.0,15.8744,15.9187,15.8522,15.9113,85000.0
2010-05-24 15:35:00,21.52,21.54,21.5,21.5,57900.0,15.9113,15.9261,15.8966,15.8966,57900.0
2010-05-24 15:40:00,21.51,21.54,21.5,21.53,36600.0,15.9039,15.9261,15.8966,15.9187,36600.0
2010-05-24 15:45:00,21.53,21.53,21.4,21.4,119100.0,15.9187,15.9187,15.8226,15.8226,119100.0
2010-05-24 15:50:00,21.4,21.41,21.37,21.37,120700.0,15.8226,15.83,15.8004,15.8004,120700.0
2010-05-24 15:55:00,21.37,21.38,21.33,21.33,209600.0,15.8004,15.8078,15.7709,15.7709,209600.0
2010-05-25 09:30:00,20.97,21.03,20.82,21.02,10300.0,15.5047,15.549,15.3938,15.5417,10300.0
2010-05-25 09:35:00,20.98,21.01,20.89,20.92,87100.0,15.5121,15.5343,15.4455,15.4677,87100.0
2010-05-25 09:40:00,20.89,21.0,20.81,20.99,43200.0,15.4455,15.5269,15.3864,15.5195,43200.0
2010-05-25 09:45:00,20.99,21.07,20.94,21.02,44200.0,15.5195,15.5786,15.4825,15.5417,44200.0
2010-05-25 09:50:00,21.02,21.02,20.91,20.91,24300.0,15.5417,15.5417,15.4603,15.4603,24300.0
2010-05-25 09:55:00,20.9,20.93,20.85,20.87,19300.0,15.4529,15.4751,15.416,15.4307,19300.0
2010-05-25 10:00:00,20.86,20.98,20.86,20.97,51800.0,15.4234,15.5121,15.4234,15.5047,51800.0
2010-05-25 10:05:00,20.96,20.97,20.87,20.92,35700.0,15.4973,15.5047,15.4307,15.4677,35700.0
2010-05-25 10:10:00,20.92,20.94,20.88,20.93,19700.0,15.4677,15.4825,15.4381,15.4751,19700.0
2010-05-25 10:15:00,20.95,21.02,20.95,20.97,26800.0,15.4899,15.5417,15.4899,15.5047,26800.0
2010-05-25 10:20:00,20.98,20.98,20.89,20.91,34300.0,15.5121,15.5121,15.4455,15.4603,34300.0
2010-05-25 10:25:00,20.91,20.91,20.83,20.83,23600.0,15.4603,15.4603,15.4012,15.4012,23600.0
2010-05-25 10:30:00,20.83,20.88,20.82,20.83,36400.0,15.4012,15.4381,15.3938,15.4012,36400.0
2010-05-25 10:35:00,20.84,20.89,20.83,20.85,21600.0,15.4086,15.4455,15.4012,15.416,21600.0
2010-05-25 10:40:00,20.85,20.86,20.82,20.82,25900.0,15.416,15.4234,15.3938,15.3938,25900.0
2010-05-25 10:45:00,20.82,20.85,20.81,20.81,37900.0,15.3938,15.416,15.3864,15.3864,37900.0
2010-05-25 10:50:00,20.82,20.86,20.79,20.8,28700.0,15.3938,15.4234,15.3716,15.379,28700.0
2010-05-25 10:55:00,20.8,20.86,20.8,20.83,9400.0,15.379,15.4234,15.379,15.4012,9400.0
2010-05-25 11:00:00,20.84,20.89,20.83,20.88,14600.0,15.4086,15.4455,15.4012,15.4381,14600.0
2010-05-25 11:05:00,20.88,20.95,20.88,20.91,31600.0,15.4381,15.4899,15.4381,15.4603,31600.0
2010-05-25 11:10:00,20.9,20.91,20.86,20.9,18900.0,15.4529,15.4603,15.4234,15.4529,18900.0
2010-05-25 11:15:00,20.9,20.91,20.85,20.86,14200.0,15.4529,15.4603,15.416,15.4234,14200.0
2010-05-25 11:20:00,20.86,20.86,20.83,20.83,37300.0,15.4234,15.4234,15.4012,15.4012,37300.0
2010-05-25 11:25:00,20.83,20.91,20.83,20.9,17400.0,15.4012,15.4603,15.4012,15.4529,17400.0
2010-05-25 11:30:00,20.89,20.9,20.85,20.86,17400.0,15.4455,15.4529,15.416,15.4234,17400.0
2010-05-25 11:35:00,20.86,20.87,20.85,20.87,26000.0,15.4234,15.4307,15.416,15.4307,26000.0
2010-05-25 11:40:00,20.86,20.89,20.84,20.85,35700.0,15.4234,15.4455,15.4086,15.416,35700.0
2010-05-25 11:45:00,20.86,20.87,20.83,20.85,33300.0,15.4234,15.4307,15.4012,15.416,33300.0
2010-05-25 11:50:00,20.85,20.89,20.84,20.89,9900.0,15.416,15.4455,15.4086,15.4455,9900.0
2010-05-25 11:55:00,20.89,20.95,20.89,20.95,27000.0,15.4455,15.4899,15.4455,15.4899,27000.0
2010-05-25 12:00:00,20.96,20.99,20.94,20.98,11400.0,15.4973,15.5195,15.4825,15.5121,11400.0
2010-05-25 12:05:00,20.99,21.0,20.97,20.98,75000.0,15.5195,15.5269,15.5047,15.5121,75000.0
2010-05-25 12:10:00,20.98,21.0,20.97,20.99,18300.0,15.5121,15.5269,15.5047,15.5195,18300.0
2010-05-25 12:15:00,21.0,21.01,20.97,20.99,21200.0,15.5269,15.5343,15.5047,15.5195,21200.0
2010-05-25 12:20:00,20.97,20.98,20.94,20.95,19800.0,15.5047,15.5121,15.4825,15.4899,19800.0
2010-05-25 12:25:00,20.95,20.99,20.93,20.93,18600.0,15.4899,15.5195,15.4751,15.4751,18600.0
2010-05-25 12:30:00,20.93,20.95,20.91,20.92,12500.0,15.4751,15.4899,15.4603,15.4677,12500.0
2010-05-25 12:35:00,20.92,20.97,20.92,20.96,43400.0,15.4677,15.5047,15.4677,15.4973,43400.0
2010-05-25 12:40:00,20.96,20.96,20.89,20.89,15100.0,15.4973,15.4973,15.4455,15.4455,15100.0
2010-05-25 12:45:00,20.9,20.96,20.9,20.96,10100.0,15.4529,15.4973,15.4529,15.4973,10100.0
2010-05-25 12:50:00,20.96,20.96,20.92,20.93,19500.0,15.4973,15.4973,15.4677,15.4751,19500.0
2010-05-25 12:55:00,20.94,20.99,20.93,20.96,26400.0,15.4825,15.5195,15.4751,15.4973,26400.0
2010-05-25 13:00:00,20.95,20.97,20.91,20.94,22500.0,15.4899,15.5047,15.4603,15.4825,22500.0
2010-05-25 13:05:00,20.93,20.95,20.91,20.92,59000.0,15.4751,15.4899,15.4603,15.4677,59000.0
2010-05-25 13:10:00,20.91,20.92,20.87,20.92,22900.0,15.4603,15.4677,15.4307,15.4677,22900.0
2010-05-25 13:15:00,20.92,20.95,20.91,20.93,34700.0,15.4677,15.4899,15.4603,15.4751,34700.0
2010-05-25 13:20:00,20.94,20.98,20.92,20.97,39200.0,15.4825,15.5121,15.4677,15.5047,39200.0
2010-05-25 13:25:00,20.97,20.99,20.96,20.97,22800.0,15.5047,15.5195,15.4973,15.5047,22800.0
2010-05-25 13:30:00,20.98,20.98,20.93,20.94,23100.0,15.5121,15.5121,15.4751,15.4825,23100.0
2010-05-25 13:35:00,20.95,20.97,20.92,20.93,18900.0,15.4899,15.5047,15.4677,15.4751,18900.0
2010-05-25 13:40:00,20.93,20.94,20.91,20.92,21700.0,15.4751,15.4825,15.4603,15.4677,21700.0
2010-05-25 13:45:00,20.92,20.94,20.92,20.92,10500.0,15.4677,15.4825,15.4677,15.4677,10500.0
2010-05-25 13:50:00,20.93,20.96,20.9,20.93,23600.0,15.4751,15.4973,15.4529,15.4751,23600.0
2010-05-25 13:55:00,20.93,20.96,20.92,20.94,21200.0,15.4751,15.4973,15.4677,15.4825,21200.0
2010-05-25 14:00:00,20.94,20.95,20.91,20.95,30500.0,15.4825,15.4899,15.4603,15.4899,30500.0
2010-05-25 14:05:00,20.95,21.0,20.94,20.96,26000.0,15.4899,15.5269,15.4825,15.4973,26000.0
2010-05-25 14:10:00,20.96,21.0,20.96,20.99,22900.0,15.4973,15.5269,15.4973,15.5195,22900.0
2010-05-25 14:15:00,20.99,21.01,20.96,21.01,14200.0,15.5195,15.5343,15.4973,15.5343,14200.0
2010-05-25 14:20:00,21.01,21.03,20.99,21.0,64900.0,15.5343,15.549,15.5195,15.5269,64900.0
2010-05-25 14:25:00,21.01,21.06,21.01,21.03,27000.0,15.5343,15.5712,15.5343,15.549,27000.0
2010-05-25 14:30:00,21.03,21.06,21.0,21.01,34600.0,15.549,15.5712,15.5269,15.5343,34600.0
2010-05-25 14:35:00,21.0,21.05,21.0,21.01,32000.0,15.5269,15.5638,15.5269,15.5343,32000.0
2010-05-25 14:40:00,21.0,21.09,21.0,21.06,47900.0,15.5269,15.5934,15.5269,15.5712,47900.0
2010-05-25 14:45:00,21.05,21.15,21.05,21.15,42700.0,15.5638,15.6378,15.5638,15.6378,42700.0
2010-05-25 14:50:00,21.15,21.17,21.11,21.15,65000.0,15.6378,15.6526,15.6082,15.6378,65000.0
2010-05-25 14:55:00,21.15,21.16,21.09,21.11,46000.0,15.6378,15.6452,15.5934,15.6082,46000.0
2010-05-25 15:00:00,21.1,21.16,21.1,21.13,36600.0,15.6008,15.6452,15.6008,15.623,36600.0
2010-05-25 15:05:00,21.12,21.19,21.11,21.16,70100.0,15.6156,15.6673,15.6082,15.6452,70100.0
2010-05-25 15:10:00,21.16,21.17,21.08,21.08,47100.0,15.6452,15.6526,15.586,15.586,47100.0
2010-05-25 15:15:00,21.09,21.11,21.08,21.1,42500.0,15.5934,15.6082,15.586,15.6008,42500.0
2010-05-25 15:20:00,21.1,21.2,21.1,21.19,68800.0,15.6008,15.6747,15.6008,15.6673,68800.0
2010-05-25 15:25:00,21.19,21.23,21.17,21.19,34500.0,15.6673,15.6969,15.6526,15.6673,34500.0
2010-05-25 15:30:00,21.19,21.26,21.19,21.24,90700.0,15.6673,15.7191,15.6673,15.7043,90700.0
2010-05-25 15:35:00,21.24,21.3,21.21,21.21,76200.0,15.7043,15.7487,15.6821,15.6821,76200.0
2010-05-25 15:40:00,21.21,21.3,21.21,21.28,94900.0,15.6821,15.7487,15.6821,15.7339,94900.0
2010-05-25 15:45:00,21.28,21.3,21.25,21.29,141600.0,15.7339,15.7487,15.7117,15.7413,141600.0
2010-05-25 15:50:00,21.29,21.3,21.22,21.26,133800.0,15.7413,15.7487,15.6895,15.7191,133800.0
2010-05-25 15:55:00,21.26,21.34,21.25,21.34,229000.0,15.7191,15.7783,15.7117,15.7783,229000.0
2010-05-26 09:30:00,21.43,21.47,21.23,21.34,82200.0,15.8448,15.8744,15.6969,15.7783,82200.0
2010-05-26 09:35:00,21.32,21.38,21.28,21.32,28100.0,15.7635,15.8078,15.7339,15.7635,28100.0
2010-05-26 09:40:00,21.33,21.36,21.28,21.31,43000.0,15.7709,15.793,15.7339,15.7561,43000.0
2010-05-26 09:45:00,21.31,21.31,21.26,21.29,31000.0,15.7561,15.7561,15.7191,15.7413,31000.0
2010-05-26 09:50:00,21.3,21.34,21.3,21.31,14800.0,15.7487,15.7783,15.7487,15.7561,14800.0
2010-05-26 09:55:00,21.31,21.4,21.31,21.38,20600.0,15.7561,15.8226,15.7561,15.8078,20600.0
2010-05-26 10:00:00,21.39,21.45,21.38,21.41,35800.0,15.8152,15.8596,15.8078,15.83,35800.0
2010-05-26 10:05:00,21.4,21.43,21.38,21.39,19000.0,15.8226,15.8448,15.8078,15.8152,19000.0
2010-05-26 10:10:00,21.39,21.39,21.37,21.38,14900.0,15.8152,15.8152,15.8004,15.8078,14900.0
2010-05-26 10:15:00,21.38,21.44,21.38,21.43,15000.0,15.8078,15.8522,15.8078,15.8448,15000.0
2010-05-26 10:20:00,21.43,21.44,21.4,21.41,35700.0,15.8448,15.8522,15.8226,15.83,35700.0
2010-05-26 10:25:00,21.41,21.41,21.38,21.41,31200.0,15.83,15.83,15.8078,15.83,31200.0
2010-05-26 10:30:00,21.41,21.43,21.38,21.43,20400.0,15.83,15.8448,15.8078,15.8448,20400.0
2010-05-26 10:35:00,21.43,21.49,21.42,21.47,25500.0,15.8448,15.8892,15.8374,15.8744,25500.0
2010-05-26 10:40:00,21.46,21.46,21.42,21.43,8300.0,15.867,15.867,15.8374,15.8448,8300.0
2010-05-26 10:45:00,21.42,21.44,21.41,21.42,10500.0,15.8374,15.8522,15.83,15.8374,10500.0
2010-05-26 10:50:00,21.41,21.43,21.37,21.38,22900.0,15.83,15.8448,15.8004,15.8078,22900.0
2010-05-26 10:55:00,21.37,21.41,21.36,21.41,16700.0,15.8004,15.83,15.793,15.83,16700.0
2010-05-26 11:00:00,21.4,21.43,21.39,21.41,58900.0,15.8226,15.8448,15.8152,15.83,58900.0
2010-05-26 11:05:00,21.41,21.45,21.4,21.44,32000.0,15.83,15.8596,15.8226,15.8522,32000.0
2010-05-26 11:10:00,21.44,21.51,21.43,21.49,28700.0,15.8522,15.9039,15.8448,15.8892,28700.0
2010-05-26 11:15:00,21.49,21.5,21.47,21.49,7900.0,15.8892,15.8966,15.8744,15.8892,7900.0
2010-05-26 11:20:00,21.49,21.51,21.46,21.46,22000.0,15.8892,15.9039,15.867,15.867,22000.0
2010-05-26 11:25:00,21.46,21.48,21.38,21.38,19500.0,15.867,15.8818,15.8078,15.8078,19500.0
2010-05-26 11:30:00,21.38,21.4,21.36,21.39,15900.0,15.8078,15.8226,15.793,15.8152,15900.0
2010-05-26 11:35:00,21.38,21.41,21.37,21.39,31400.0,15.8078,15.83,15.8004,15.8152,31400.0
2010-05-26 11:40:00,21.39,21.39,21.34,21.35,27100.0,15.8152,15.8152,15.7783,15.7856,27100.0
2010-05-26 11:45:00,21.35,21.37,21.28,21.34,44400.0,15.7856,15.8004,15.7339,15.7783,44400.0
2010-05-26 11:50:00,21.34,21.39,21.31,21.38,19000.0,15.7783,15.8152,15.7561,15.8078,19000.0
2010-05-26 11:55:00,21.38,21.41,21.37,21.4,12400.0,15.8078,15.83,15.8004,15.8226,12400.0
2010-05-26 12:00:00,21.4,21.44,21.4,21.44,10900.0,15.8226,15.8522,15.8226,15.8522,10900.0
2010-05-26 12:05:00,21.44,21.47,21.44,21.45,15800.0,15.8522,15.8744,15.8522,15.8596,15800.0
2010-05-26 12:10:00,21.45,21.46,21.42,21.42,5400.0,15.8596,15.867,15.8374,15.8374,5400.0
2010-05-26 12:15:00,21.42,21.45,21.42,21.45,5000.0,15.8374,15.8596,15.8374,15.8596,5000.0
2010-05-26 12:20:00,21.45,21.46,21.43,21.43,24100.0,15.8596,15.867,15.8448,15.8448,24100.0
2010-05-26 12:25:00,21.43,21.44,21.38,21.38,10700.0,15.8448,15.8522,15.8078,15.8078,10700.0
2010-05-26 12:30:00,21.37,21.38,21.34,21.36,11500.0,15.8004,15.8078,15.7783,15.793,11500.0
2010-05-26 12:35:00,21.35,21.38,21.35,21.37,8200.0,15.7856,15.8078,15.7856,15.8004,8200.0
2010-05-26 12:40:00,21.38,21.38,21.3,21.33,10900.0,15.8078,15.8078,15.7487,15.7709,10900.0
2010-05-26 12:45:00,21.33,21.36,21.33,21.33,11900.0,15.7709,15.793,15.7709,15.7709,11900.0
2010-05-26 12:50:00,21.33,21.42,21.33,21.41,20300.0,15.7709,15.8374,15.7709,15.83,20300.0
2010-05-26 12:55:00,21.42,21.42,21.38,21.4,11000.0,15.8374,15.8374,15.8078,15.8226,11000.0
2010-05-26 13:00:00,21.42,21.43,21.39,21.4,13500.0,15.8374,15.8448,15.8152,15.8226,13500.0
2010-05-26 13:05:00,21.41,21.43,21.4,21.43,6600.0,15.83,15.8448,15.8226,15.8448,6600.0
2010-05-26 13:10:00,21.43,21.44,21.41,21.42,8800.0,15.8448,15.8522,15.83,15.8374,8800.0
2010-05-26 13:15:00,21.41,21.43,21.4,21.4,18500.0,15.83,15.8448,15.8226,15.8226,18500.0
2010-05-26 13:20:00,21.4,21.44,21.4,21.42,9700.0,15.8226,15.8522,15.8226,15.8374,9700.0
2010-05-26 13:25:00,21.42,21.44,21.41,21.42,12100.0,15.8374,15.8522,15.83,15.8374,12100.0
2010-05-26 13:30:00,21.42,21.42,21.4,21.41,13100.0,15.8374,15.8374,15.8226,15.83,13100.0
2010-05-26 13:35:00,21.41,21.48,21.41,21.48,19100.0,15.83,15.8818,15.83,15.8818,19100.0
2010-05-26 13:40:00,21.49,21.5,21.48,21.48,18100.0,15.8892,15.8966,15.8818,15.8818,18100.0
2010-05-26 13:45:00,21.48,21.49,21.46,21.47,7300.0,15.8818,15.8892,15.867,15.8744,7300.0
2010-05-26 13:50:00,21.46,21.49,21.46,21.48,11300.0,15.867,15.8892,15.867,15.8818,11300.0
2010-05-26 13:55:00,21.47,21.49,21.45,21.46,9700.0,15.8744,15.8892,15.8596,15.867,9700.0
2010-05-26 14:00:00,21.46,21.47,21.42,21.42,18100.0,15.867,15.8744,15.8374,15.8374,18100.0
2010-05-26 14:05:00,21.43,21.46,21.42,21.45,13700.0,15.8448,15.867,15.8374,15.8596,13700.0
2010-05-26 14:10:00,21.45,21.47,21.41,21.41,12700.0,15.8596,15.8744,15.83,15.83,12700.0
2010-05-26 14:15:00,21.41,21.43,21.4,21.42,10300.0,15.83,15.8448,15.8226,15.8374,10300.0
2010-05-26 14:20:00,21.42,21.43,21.38,21.4,32200.0,15.8374,15.8448,15.8078,15.8226,32200.0
2010-05-26 14:25:00,21.4,21.42,21.37,21.42,15800.0,15.8226,15.8374,15.8004,15.8374,15800.0
2010-05-26 14:30:00,21.42,21.43,21.32,21.37,44500.0,15.8374,15.8448,15.7635,15.8004,44500.0
2010-05-26 14:35:00,21.37,21.37,21.29,21.36,30000.0,15.8004,15.8004,15.7413,15.793,30000.0
2010-05-26 14:40:00,21.36,21.37,21.3,21.33,24000.0,15.793,15.8004,15.7487,15.7709,24000.0
2010-05-26 14:45:00,21.32,21.33,21.28,21.31,17900.0,15.7635,15.7709,15.7339,15.7561,17900.0
2010-05-26 14:50:00,21.3,21.31,21.27,21.29,27100.0,15.7487,15.7561,15.7265,15.7413,27100.0
2010-05-26 14:55:00,21.29,21.35,21.28,21.33,23900.0,15.7413,15.7856,15.7339,15.7709,23900.0
2010-05-26 15:00:00,21.33,21.39,21.33,21.36,33700.0,15.7709,15.8152,15.7709,15.793,33700.0
2010-05-26 15:05:00,21.35,21.38,21.34,21.35,73900.0,15.7856,15.8078,15.7783,15.7856,73900.0
2010-05-26 15:10:00,21.35,21.39,21.34,21.39,24400.0,15.7856,15.8152,15.7783,15.8152,24400.0
2010-05-26 15:15:00,21.39,21.39,21.33,21.33,46300.0,15.8152,15.8152,15.7709,15.7709,46300.0
2010-05-26 15:20:00,21.33,21.36,21.29,21.3,42000.0,15.7709,15.793,15.7413,15.7487,42000.0
2010-05-26 15:25:00,21.3,21.3,21.15,21.2,130200.0,15.7487,15.7487,15.6378,15.6747,130200.0
2010-05-26 15:30:00,21.2,21.23,21.15,21.15,121500.0,15.6747,15.6969,15.6378,15.6378,121500.0
2010-05-26 15:35:00,21.15,21.24,21.11,21.24,154300.0,15.6378,15.7043,15.6082,15.7043,154300.0
2010-05-26 15:40:00,21.24,21.33,21.24,21.32,79500.0,15.7043,15.7709,15.7043,15.7635,79500.0
2010-05-26 15:45:00,21.32,21.32,21.25,21.25,137400.0,15.7635,15.7635,15.7117,15.7117,137400.0
2010-05-26 15:50:00,21.25,21.28,21.24,21.26,156500.0,15.7117,15.7339,15.7043,15.7191,156500.0
2010-05-26 15:55:00,21.26,21.27,21.16,21.17,321800.0,15.7191,15.7265,15.6452,15.6526,321800.0
2010-05-27 09:30:00,21.44,21.6,21.37,21.49,60100.0,15.8522,15.9705,15.8004,15.8892,60100.0
2010-05-27 09:35:00,21.5,21.51,21.44,21.47,19700.0,15.8966,15.9039,15.8522,15.8744,19700.0
2010-05-27 09:40:00,21.47,21.5,21.41,21.47,43400.0,15.8744,15.8966,15.83,15.8744,43400.0
2010-05-27 09:45:00,21.47,21.5,21.43,21.44,28000.0,15.8744,15.8966,15.8448,15.8522,28000.0
2010-05-27 09:50:00,21.43,21.46,21.38,21.4,41800.0,15.8448,15.867,15.8078,15.8226,41800.0
2010-05-27 09:55:00,21.41,21.46,21.39,21.41,43200.0,15.83,15.867,15.8152,15.83,43200.0
2010-05-27 10:00:00,21.41,21.41,21.33,21.35,23000.0,15.83,15.83,15.7709,15.7856,23000.0
2010-05-27 10:05:00,21.36,21.42,21.36,21.4,14600.0,15.793,15.8374,15.793,15.8226,14600.0
2010-05-27 10:10:00,21.41,21.52,21.41,21.51,48700.0,15.83,15.9113,15.83,15.9039,48700.0
2010-05-27 10:15:00,21.5,21.55,21.49,21.54,29300.0,15.8966,15.9335,15.8892,15.9261,29300.0
2010-05-27 10:20:00,21.55,21.56,21.53,21.56,26800.0,15.9335,15.9409,15.9187,15.9409,26800.0
2010-05-27 10:25:00,21.56,21.64,21.56,21.63,62600.0,15.9409,16.0001,15.9409,15.9927,62600.0
2010-05-27 10:30:00,21.63,21.68,21.61,21.65,30500.0,15.9927,16.0296,15.9779,16.0075,30500.0
2010-05-27 10:35:00,21.64,21.64,21.55,21.57,26000.0,16.0001,16.0001,15.9335,15.9483,26000.0
2010-05-27 10:40:00,21.57,21.59,21.56,21.58,10400.0,15.9483,15.9631,15.9409,15.9557,10400.0
2010-05-27 10:45:00,21.57,21.57,21.52,21.53,11800.0,15.9483,15.9483,15.9113,15.9187,11800.0
2010-05-27 10:50:00,21.55,21.59,21.54,21.57,12000.0,15.9335,15.9631,15.9261,15.9483,12000.0
2010-05-27 10:55:00,21.57,21.61,21.57,21.6,9600.0,15.9483,15.9779,15.9483,15.9705,9600.0
2010-05-27 11:00:00,21.6,21.63,21.6,21.61,15100.0,15.9705,15.9927,15.9705,15.9779,15100.0
2010-05-27 11:05:00,21.61,21.62,21.6,21.6,15100.0,15.9779,15.9853,15.9705,15.9705,15100.0
2010-05-27 11:10:00,21.61,21.61,21.55,21.56,18700.0,15.9779,15.9779,15.9335,15.9409,18700.0
2010-05-27 11:15:00,21.57,21.58,21.52,21.54,17000.0,15.9483,15.9557,15.9113,15.9261,17000.0
2010-05-27 11:20:00,21.54,21.57,21.53,21.56,12700.0,15.9261,15.9483,15.9187,15.9409,12700.0
2010-05-27 11:25:00,21.57,21.59,21.55,21.57,16800.0,15.9483,15.9631,15.9335,15.9483,16800.0
2010-05-27 11:30:00,21.58,21.58,21.53,21.54,12400.0,15.9557,15.9557,15.9187,15.9261,12400.0
2010-05-27 11:35:00,21.54,21.55,21.5,21.5,10900.0,15.9261,15.9335,15.8966,15.8966,10900.0
2010-05-27 11:40:00,21.5,21.53,21.48,21.51,14800.0,15.8966,15.9187,15.8818,15.9039,14800.0
2010-05-27 11:45:00,21.52,21.56,21.52,21.56,38700.0,15.9113,15.9409,15.9113,15.9409,38700.0
2010-05-27 11:50:00,21.56,21.61,21.56,21.6,26600.0,15.9409,15.9779,15.9409,15.9705,26600.0
2010-05-27 11:55:00,21.6,21.62,21.58,21.62,15100.0,15.9705,15.9853,15.9557,15.9853,15100.0
2010-05-27 12:00:00,21.61,21.62,21.58,21.6,19600.0,15.9779,15.9853,15.9557,15.9705,19600.0
2010-05-27 12:05:00,21.61,21.61,21.58,21.6,12200.0,15.9779,15.9779,15.9557,15.9705,12200.0
2010-05-27 12:10:00,21.61,21.62,21.59,21.61,24200.0,15.9779,15.9853,15.9631,15.9779,24200.0
2010-05-27 12:15:00,21.61,21.62,21.58,21.59,9600.0,15.9779,15.9853,15.9557,15.9631,9600.0
2010-05-27 12:20:00,21.58,21.59,21.56,21.58,24000.0,15.9557,15.9631,15.9409,15.9557,24000.0
2010-05-27 12:25:00,21.57,21.6,21.56,21.59,17800.0,15.9483,15.9705,15.9409,15.9631,17800.0
2010-05-27 12:30:00,21.59,21.59,21.56,21.57,8400.0,15.9631,15.9631,15.9409,15.9483,8400.0
2010-05-27 12:35:00,21.58,21.59,21.57,21.58,10300.0,15.9557,15.9631,15.9483,15.9557,10300.0
2010-05-27 12:40:00,21.58,21.58,21.55,21.55,10700.0,15.9557,15.9557,15.9335,15.9335,10700.0
2010-05-27 12:45:00,21.56,21.57,21.54,21.56,18800.0,15.9409,15.9483,15.9261,15.9409,18800.0
2010-05-27 12:50:00,21.55,21.55,21.51,21.51,36900.0,15.9335,15.9335,15.9039,15.9039,36900.0
2010-05-27 12:55:00,21.51,21.52,21.48,21.48,31900.0,15.9039,15.9113,15.8818,15.8818,31900.0
2010-05-27 13:00:00,21.48,21.49,21.45,21.49,31300.0,15.8818,15.8892,15.8596,15.8892,31300.0
2010-05-27 13:05:00,21.49,21.49,21.47,21.48,9300.0,15.8892,15.8892,15.8744,15.8818,9300.0
2010-05-27 13:10:00,21.48,21.5,21.48,21.49,4600.0,15.8818,15.8966,15.8818,15.8892,4600.0
2010-05-27 13:15:00,21.5,21.51,21.47,21.47,51300.0,15.8966,15.9039,15.8744,15.8744,51300.0
2010-05-27 13:20:00,21.48,21.52,21.48,21.51,21800.0,15.8818,15.9113,15.8818,15.9039,21800.0
2010-05-27 13:25:00,21.51,21.52,21.51,21.51,6000.0,15.9039,15.9113,15.9039,15.9039,6000.0
2010-05-27 13:30:00,21.5,21.51,21.49,21.5,7900.0,15.8966,15.9039,15.8892,15.8966,7900.0
2010-05-27 13:35:00,21.51,21.53,21.5,21.51,38200.0,15.9039,15.9187,15.8966,15.9039,38200.0
2010-05-27 13:40:00,21.52,21.52,21.5,21.52,23200.0,15.9113,15.9113,15.8966,15.9113,23200.0
2010-05-27 13:45:00,21.52,21.54,21.51,21.54,21600.0,15.9113,15.9261,15.9039,15.9261,21600.0
2010-05-27 13:50:00,21.54,21.54,21.52,21.54,9600.0,15.9261,15.9261,15.9113,15.9261,9600.0
2010-05-27 13:55:00,21.54,21.57,21.53,21.57,19300.0,15.9261,15.9483,15.9187,15.9483,19300.0
2010-05-27 14:00:00,21.57,21.58,21.55,21.56,7700.0,15.9483,15.9557,15.9335,15.9409,7700.0
2010-05-27 14:05:00,21.56,21.61,21.56,21.59,23400.0,15.9409,15.9779,15.9409,15.9631,23400.0
2010-05-27 14:10:00,21.6,21.63,21.6,21.63,14100.0,15.9705,15.9927,15.9705,15.9927,14100.0
2010-05-27 14:15:00,21.63,21.64,21.61,21.64,10300.0,15.9927,16.0001,15.9779,16.0001,10300.0
2010-05-27 14:20:00,21.64,21.66,21.63,21.65,19200.0,16.0001,16.0149,15.9927,16.0075,19200.0
2010-05-27 14:25:00,21.65,21.65,21.63,21.64,10900.0,16.0075,16.0075,15.9927,16.0001,10900.0
2010-05-27 14:30:00,21.64,21.65,21.61,21.64,12900.0,16.0001,16.0075,15.9779,16.0001,12900.0
2010-05-27 14:35:00,21.64,21.64,21.61,21.63,11400.0,16.0001,16.0001,15.9779,15.9927,11400.0
2010-05-27 14:40:00,21.62,21.63,21.61,21.62,7700.0,15.9853,15.9927,15.9779,15.9853,7700.0
2010-05-27 14:45:00,21.62,21.63,21.6,21.62,13400.0,15.9853,15.9927,15.9705,15.9853,13400.0
2010-05-27 14:50:00,21.63,21.63,21.6,21.6,12600.0,15.9927,15.9927,15.9705,15.9705,12600.0
2010-05-27 14:55:00,21.61,21.63,21.6,21.62,19100.0,15.9779,15.9927,15.9705,15.9853,19100.0
2010-05-27 15:00:00,21.63,21.65,21.62,21.63,26600.0,15.9927,16.0075,15.9853,15.9927,26600.0
2010-05-27 15:05:00,21.64,21.64,21.62,21.63,10600.0,16.0001,16.0001,15.9853,15.9927,10600.0
2010-05-27 15:10:00,21.63,21.67,21.62,21.66,32900.0,15.9927,16.0222,15.9853,16.0149,32900.0
2010-05-27 15:15:00,21.66,21.69,21.66,21.66,21300.0,16.0149,16.037,16.0149,16.0149,21300.0
2010-05-27 15:20:00,21.67,21.67,21.62,21.64,28400.0,16.0222,16.0222,15.9853,16.0001,28400.0
2010-05-27 15:25:00,21.64,21.64,21.61,21.64,40900.0,16.0001,16.0001,15.9779,16.0001,40900.0
2010-05-27 15:30:00,21.64,21.67,21.62,21.63,63300.0,16.0001,16.0222,15.9853,15.9927,63300.0
2010-05-27 15:35:00,21.63,21.67,21.63,21.67,76000.0,15.9927,16.0222,15.9927,16.0222,76000.0
2010-05-27 15:40:00,21.66,21.71,21.65,21.71,63100.0,16.0149,16.0518,16.0075,16.0518,63100.0
2010-05-27 15:45:00,21.71,21.75,21.71,21.73,137000.0,16.0518,16.0814,16.0518,16.0666,137000.0
2010-05-27 15:50:00,21.74,21.81,21.73,21.8,217600.0,16.074,16.1258,16.0666,16.1184,217600.0
2010-05-27 15:55:00,21.79,21.86,21.79,21.86,411400.0,16.111,16.1627,16.111,16.1627,411400.0
2010-05-28 09:30:00,21.84,21.86,21.81,21.84,115400.0,16.1479,16.1627,16.1258,16.1479,115400.0
2010-05-28 09:35:00,21.85,21.85,21.74,21.77,55800.0,16.1553,16.1553,16.074,16.0962,55800.0
2010-05-28 09:40:00,21.75,21.77,21.64,21.66,44700.0,16.0814,16.0962,16.0001,16.0149,44700.0
2010-05-28 09:45:00,21.66,21.75,21.65,21.74,27500.0,16.0149,16.0814,16.0075,16.074,27500.0
2010-05-28 09:50:00,21.75,21.76,21.7,21.7,31200.0,16.0814,16.0888,16.0444,16.0444,31200.0
2010-05-28 09:55:00,21.71,21.74,21.69,21.72,22800.0,16.0518,16.074,16.037,16.0592,22800.0
2010-05-28 10:00:00,21.72,21.74,21.69,21.73,27900.0,16.0592,16.074,16.037,16.0666,27900.0
2010-05-28 10:05:00,21.73,21.78,21.73,21.74,36800.0,16.0666,16.1036,16.0666,16.074,36800.0
2010-05-28 10:10:00,21.74,21.75,21.73,21.75,16800.0,16.074,16.0814,16.0666,16.0814,16800.0
2010-05-28 10:15:00,21.75,21.75,21.73,21.74,23700.0,16.0814,16.0814,16.0666,16.074,23700.0
2010-05-28 10:20:00,21.74,21.75,21.69,21.73,63200.0,16.074,16.0814,16.037,16.0666,63200.0
2010-05-28 10:25:00,21.73,21.78,21.72,21.77,51000.0,16.0666,16.1036,16.0592,16.0962,51000.0
2010-05-28 10:30:00,21.76,21.81,21.75,21.8,29900.0,16.0888,16.1258,16.0814,16.1184,29900.0
2010-05-28 10:35:00,21.8,21.83,21.79,21.79,16800.0,16.1184,16.1405,16.111,16.111,16800.0
2010-05-28 10:40:00,21.79,21.8,21.77,21.77,13900.0,16.111,16.1184,16.0962,16.0962,13900.0
2010-05-28 10:45:00,21.77,21.79,21.74,21.74,13800.0,16.0962,16.111,16.074,16.074,13800.0
2010-05-28 10:50:00,21.74,21.78,21.71,21.71,30500.0,16.074,16.1036,16.0518,16.0518,30500.0
2010-05-28 10:55:00,21.7,21.74,21.7,21.74,14600.0,16.0444,16.074,16.0444,16.074,14600.0
2010-05-28 11:00:00,21.74,21.75,21.73,21.74,12100.0,16.074,16.0814,16.0666,16.074,12100.0
2010-05-28 11:05:00,21.74,21.76,21.72,21.76,26700.0,16.074,16.0888,16.0592,16.0888,26700.0
2010-05-28 11:10:00,21.76,21.78,21.66,21.66,50000.0,16.0888,16.1036,16.0149,16.0149,50000.0
2010-05-28 11:15:00,21.66,21.68,21.62,21.63,50000.0,16.0149,16.0296,15.9853,15.9927,50000.0
2010-05-28 11:20:00,21.63,21.67,21.6,21.64,64100.0,15.9927,16.0222,15.9705,16.0001,64100.0
2010-05-28 11:25:00,21.65,21.71,21.65,21.71,23100.0,16.0075,16.0518,16.0075,16.0518,23100.0
2010-05-28 11:30:00,21.7,21.71,21.69,21.71,40600.0,16.0444,16.0518,16.037,16.0518,40600.0
2010-05-28 11:35:00,21.7,21.71,21.69,21.7,16300.0,16.0444,16.0518,16.037,16.0444,16300.0
2010-05-28 11:40:00,21.69,21.78,21.69,21.77,72400.0,16.037,16.1036,16.037,16.0962,72400.0
2010-05-28 11:45:00,21.77,21.78,21.73,21.78,24800.0,16.0962,16.1036,16.0666,16.1036,24800.0
2010-05-28 11:50:00,21.77,21.78,21.76,21.76,13800.0,16.0962,16.1036,16.0888,16.0888,13800.0
2010-05-28 11:55:00,21.75,21.76,21.75,21.75,12100.0,16.0814,16.0888,16.0814,16.0814,12100.0
2010-05-28 12:00:00,21.75,21.76,21.75,21.76,21000.0,16.0814,16.0888,16.0814,16.0888,21000.0
2010-05-28 12:05:00,21.75,21.8,21.75,21.8,32000.0,16.0814,16.1184,16.0814,16.1184,32000.0
2010-05-28 12:10:00,21.8,21.81,21.79,21.81,12800.0,16.1184,16.1258,16.111,16.1258,12800.0
2010-05-28 12:15:00,21.81,21.81,21.79,21.8,9300.0,16.1258,16.1258,16.111,16.1184,9300.0
2010-05-28 12:20:00,21.8,21.85,21.8,21.84,7800.0,16.1184,16.1553,16.1184,16.1479,7800.0
2010-05-28 12:25:00,21.85,21.85,21.84,21.85,3800.0,16.1553,16.1553,16.1479,16.1553,3800.0
2010-05-28 12:30:00,21.84,21.86,21.84,21.85,7900.0,16.1479,16.1627,16.1479,16.1553,7900.0
2010-05-28 12:35:00,21.85,21.85,21.71,21.72,69800.0,16.1553,16.1553,16.0518,16.0592,69800.0
2010-05-28 12:40:00,21.71,21.75,21.69,21.69,38300.0,16.0518,16.0814,16.037,16.037,38300.0
2010-05-28 12:45:00,21.69,21.72,21.66,21.72,49300.0,16.037,16.0592,16.0149,16.0592,49300.0
2010-05-28 12:50:00,21.72,21.72,21.69,21.72,18500.0,16.0592,16.0592,16.037,16.0592,18500.0
2010-05-28 12:55:00,21.73,21.74,21.7,21.72,8700.0,16.0666,16.074,16.0444,16.0592,8700.0
2010-05-28 13:00:00,21.7,21.74,21.7,21.72,12700.0,16.0444,16.074,16.0444,16.0592,12700.0
2010-05-28 13:05:00,21.72,21.73,21.7,21.7,4100.0,16.0592,16.0666,16.0444,16.0444,4100.0
2010-05-28 13:10:00,21.7,21.74,21.7,21.7,11600.0,16.0444,16.074,16.0444,16.0444,11600.0
2010-05-28 13:15:00,21.71,21.73,21.7,21.72,19300.0,16.0518,16.0666,16.0444,16.0592,19300.0
2010-05-28 13:20:00,21.73,21.74,21.7,21.71,19300.0,16.0666,16.074,16.0444,16.0518,19300.0
2010-05-28 13:25:00,21.72,21.72,21.7,21.71,18100.0,16.0592,16.0592,16.0444,16.0518,18100.0
2010-05-28 13:30:00,21.72,21.73,21.72,21.72,27100.0,16.0592,16.0666,16.0592,16.0592,27100.0
2010-05-28 13:35:00,21.72,21.73,21.71,21.73,16600.0,16.0592,16.0666,16.0518,16.0666,16600.0
2010-05-28 13:40:00,21.73,21.75,21.72,21.75,25700.0,16.0666,16.0814,16.0592,16.0814,25700.0
2010-05-28 13:45:00,21.75,21.75,21.7,21.72,28800.0,16.0814,16.0814,16.0444,16.0592,28800.0
2010-05-28 13:50:00,21.72,21.75,21.71,21.75,23000.0,16.0592,16.0814,16.0518,16.0814,23000.0
2010-05-28 13:55:00,21.75,21.75,21.71,21.71,25800.0,16.0814,16.0814,16.0518,16.0518,25800.0
2010-05-28 14:00:00,21.7,21.72,21.7,21.72,35000.0,16.0444,16.0592,16.0444,16.0592,35000.0
2010-05-28 14:05:00,21.72,21.72,21.67,21.71,42500.0,16.0592,16.0592,16.0222,16.0518,42500.0
2010-05-28 14:10:00,21.71,21.74,21.7,21.73,35500.0,16.0518,16.074,16.0444,16.0666,35500.0
2010-05-28 14:15:00,21.73,21.76,21.7,21.76,27600.0,16.0666,16.0888,16.0444,16.0888,27600.0
2010-05-28 14:20:00,21.76,21.76,21.73,21.76,32100.0,16.0888,16.0888,16.0666,16.0888,32100.0
2010-05-28 14:25:00,21.75,21.79,21.75,21.79,28800.0,16.0814,16.111,16.0814,16.111,28800.0
2010-05-28 14:30:00,21.8,21.8,21.77,21.8,28100.0,16.1184,16.1184,16.0962,16.1184,28100.0
2010-05-28 14:35:00,21.8,21.84,21.79,21.84,92600.0,16.1184,16.1479,16.111,16.1479,92600.0
2010-05-28 14:40:00,21.84,21.86,21.83,21.86,32900.0,16.1479,16.1627,16.1405,16.1627,32900.0
2010-05-28 14:45:00,21.86,21.93,21.86,21.91,53000.0,16.1627,16.2145,16.1627,16.1997,53000.0
2010-05-28 14:50:00,21.9,21.94,21.9,21.92,34300.0,16.1923,16.2219,16.1923,16.2071,34300.0
2010-05-28 14:55:00,21.91,21.92,21.86,21.87,30500.0,16.1997,16.2071,16.1627,16.1701,30500.0
2010-05-28 15:00:00,21.87,21.89,21.86,21.88,37900.0,16.1701,16.1849,16.1627,16.1775,37900.0
2010-05-28 15:05:00,21.87,21.91,21.87,21.89,31200.0,16.1701,16.1997,16.1701,16.1849,31200.0
2010-05-28 15:10:00,21.89,21.93,21.88,21.92,43300.0,16.1849,16.2145,16.1775,16.2071,43300.0
2010-05-28 15:15:00,21.92,21.94,21.91,21.93,63700.0,16.2071,16.2219,16.1997,16.2145,63700.0
2010-05-28 15:20:00,21.93,21.99,21.93,21.98,87900.0,16.2145,16.2588,16.2145,16.2515,87900.0
2010-05-28 15:25:00,21.97,22.02,21.97,22.0,76500.0,16.2441,16.281,16.2441,16.2662,76500.0
2010-05-28 15:30:00,22.01,22.03,22.0,22.01,75400.0,16.2736,16.2884,16.2662,16.2736,75400.0
2010-05-28 15:35:00,22.0,22.01,21.97,21.98,55400.0,16.2662,16.2736,16.2441,16.2515,55400.0
2010-05-28 15:40:00,21.97,22.02,21.95,22.02,112500.0,16.2441,16.281,16.2293,16.281,112500.0
2010-05-28 15:45:00,22.02,22.03,21.85,21.93,232800.0,16.281,16.2884,16.1553,16.2145,232800.0
2010-05-28 15:50:00,21.93,21.97,21.9,21.95,185500.0,16.2145,16.2441,16.1923,16.2293,185500.0
2010-05-28 15:55:00,21.95,21.96,21.82,21.83,431200.0,16.2293,16.2367,16.1332,16.1405,431200.0
2010-06-01 09:30:00,21.65,21.65,21.49,21.58,57500.0,16.0075,16.0075,15.8892,15.9557,57500.0
2010-06-01 09:35:00,21.57,21.61,21.54,21.56,41500.0,15.9483,15.9779,15.9261,15.9409,41500.0
2010-06-01 09:40:00,21.57,21.61,21.55,21.6,33700.0,15.9483,15.9779,15.9335,15.9705,33700.0
2010-06-01 09:45:00,21.6,21.61,21.54,21.6,66600.0,15.9705,15.9779,15.9261,15.9705,66600.0
2010-06-01 09:50:00,21.6,21.6,21.54,21.55,42500.0,15.9705,15.9705,15.9261,15.9335,42500.0
2010-06-01 09:55:00,21.55,21.56,21.52,21.52,40500.0,15.9335,15.9409,15.9113,15.9113,40500.0
2010-06-01 10:00:00,21.53,21.62,21.53,21.62,65900.0,15.9187,15.9853,15.9187,15.9853,65900.0
2010-06-01 10:05:00,21.63,21.65,21.6,21.64,62600.0,15.9927,16.0075,15.9705,16.0001,62600.0
2010-06-01 10:10:00,21.63,21.63,21.57,21.57,38300.0,15.9927,15.9927,15.9483,15.9483,38300.0
2010-06-01 10:15:00,21.58,21.59,21.55,21.58,52100.0,15.9557,15.9631,15.9335,15.9557,52100.0
2010-06-01 10:20:00,21.58,21.63,21.56,21.6,27000.0,15.9557,15.9927,15.9409,15.9705,27000.0
2010-06-01 10:25:00,21.61,21.67,21.61,21.66,51000.0,15.9779,16.0222,15.9779,16.0149,51000.0
2010-06-01 10:30:00,21.67,21.68,21.64,21.65,54300.0,16.0222,16.0296,16.0001,16.0075,54300.0
2010-06-01 10:35:00,21.66,21.66,21.63,21.63,13000.0,16.0149,16.0149,15.9927,15.9927,13000.0
2010-06-01 10:40:00,21.63,21.66,21.63,21.65,40300.0,15.9927,16.0149,15.9927,16.0075,40300.0
2010-06-01 10:45:00,21.65,21.67,21.63,21.66,16200.0,16.0075,16.0222,15.9927,16.0149,16200.0
2010-06-01 10:50:00,21.66,21.67,21.62,21.63,26000.0,16.0149,16.0222,15.9853,15.9927,26000.0
2010-06-01 10:55:00,21.63,21.66,21.63,21.64,21100.0,15.9927,16.0149,15.9927,16.0001,21100.0
2010-06-01 11:00:00,21.64,21.66,21.63,21.65,17900.0,16.0001,16.0149,15.9927,16.0075,17900.0
2010-06-01 11:05:00,21.65,21.65,21.62,21.65,12800.0,16.0075,16.0075,15.9853,16.0075,12800.0
2010-06-01 11:10:00,21.65,21.65,21.62,21.63,28000.0,16.0075,16.0075,15.9853,15.9927,28000.0
2010-06-01 11:15:00,21.63,21.65,21.6,21.62,47500.0,15.9927,16.0075,15.9705,15.9853,47500.0
2010-06-01 11:20:00,21.62,21.65,21.61,21.65,25500.0,15.9853,16.0075,15.9779,16.0075,25500.0
2010-06-01 11:25:00,21.65,21.66,21.64,21.65,30800.0,16.0075,16.0149,16.0001,16.0075,30800.0
2010-06-01 11:30:00,21.65,21.65,21.63,21.63,9700.0,16.0075,16.0075,15.9927,15.9927,9700.0
2010-06-01 11:35:00,21.62,21.63,21.59,21.61,26200.0,15.9853,15.9927,15.9631,15.9779,26200.0
2010-06-01 11:40:00,21.61,21.62,21.56,21.56,21500.0,15.9779,15.9853,15.9409,15.9409,21500.0
2010-06-01 11:45:00,21.57,21.57,21.54,21.57,12600.0,15.9483,15.9483,15.9261,15.9483,12600.0
2010-06-01 11:50:00,21.57,21.59,21.56,21.58,32600.0,15.9483,15.9631,15.9409,15.9557,32600.0
2010-06-01 11:55:00,21.58,21.59,21.55,21.58,23800.0,15.9557,15.9631,15.9335,15.9557,23800.0
2010-06-01 12:00:00,21.57,21.6,21.57,21.59,29600.0,15.9483,15.9705,15.9483,15.9631,29600.0
2010-06-01 12:05:00,21.59,21.61,21.58,21.58,13700.0,15.9631,15.9779,15.9557,15.9557,13700.0
2010-06-01 12:10:00,21.58,21.6,21.56,21.59,21900.0,15.9557,15.9705,15.9409,15.9631,21900.0
2010-06-01 12:15:00,21.59,21.61,21.58,21.59,19500.0,15.9631,15.9779,15.9557,15.9631,19500.0
2010-06-01 12:20:00,21.6,21.61,21.59,21.6,6500.0,15.9705,15.9779,15.9631,15.9705,6500.0
2010-06-01 12:25:00,21.61,21.63,21.6,21.61,14100.0,15.9779,15.9927,15.9705,15.9779,14100.0
2010-06-01 12:30:00,21.61,21.62,21.59,21.61,20900.0,15.9779,15.9853,15.9631,15.9779,20900.0
2010-06-01 12:35:00,21.61,21.63,21.61,21.63,13600.0,15.9779,15.9927,15.9779,15.9927,13600.0
2010-06-01 12:40:00,21.63,21.66,21.62,21.63,35700.0,15.9927,16.0149,15.9853,15.9927,35700.0
2010-06-01 12:45:00,21.63,21.64,21.63,21.64,5100.0,15.9927,16.0001,15.9927,16.0001,5100.0
2010-06-01 12:50:00,21.64,21.65,21.63,21.63,10100.0,16.0001,16.0075,15.9927,15.9927,10100.0
2010-06-01 12:55:00,21.64,21.64,21.59,21.59,14400.0,16.0001,16.0001,15.9631,15.9631,14400.0
2010-06-01 13:00:00,21.59,21.6,21.59,21.59,8800.0,15.9631,15.9705,15.9631,15.9631,8800.0
2010-06-01 13:05:00,21.59,21.62,21.58,21.61,20300.0,15.9631,15.9853,15.9557,15.9779,20300.0
2010-06-01 13:10:00,21.62,21.66,21.62,21.66,15900.0,15.9853,16.0149,15.9853,16.0149,15900.0
2010-06-01 13:15:00,21.66,21.7,21.65,21.69,34500.0,16.0149,16.0444,16.0075,16.037,34500.0
2010-06-01 13:20:00,21.69,21.71,21.68,21.69,21000.0,16.037,16.0518,16.0296,16.037,21000.0
2010-06-01 13:25:00,21.69,21.72,21.69,21.71,18000.0,16.037,16.0592,16.037,16.0518,18000.0
2010-06-01 13:30:00,21.71,21.72,21.7,21.7,14100.0,16.0518,16.0592,16.0444,16.0444,14100.0
2010-06-01 13:35:00,21.71,21.71,21.69,21.71,21600.0,16.0518,16.0518,16.037,16.0518,21600.0
2010-06-01 13:40:00,21.7,21.7,21.68,21.69,64400.0,16.0444,16.0444,16.0296,16.037,64400.0
2010-06-01 13:45:00,21.69,21.71,21.67,21.7,27200.0,16.037,16.0518,16.0222,16.0444,27200.0
2010-06-01 13:50:00,21.7,21.7,21.63,21.65,57400.0,16.0444,16.0444,15.9927,16.0075,57400.0
2010-06-01 13:55:00,21.65,21.66,21.6,21.6,50600.0,16.0075,16.0149,15.9705,15.9705,50600.0
2010-06-01 14:00:00,21.6,21.6,21.53,21.54,89500.0,15.9705,15.9705,15.9187,15.9261,89500.0
2010-06-01 14:05:00,21.53,21.56,21.51,21.53,23000.0,15.9187,15.9409,15.9039,15.9187,23000.0
2010-06-01 14:10:00,21.54,21.56,21.53,21.56,27100.0,15.9261,15.9409,15.9187,15.9409,27100.0
2010-06-01 14:15:00,21.55,21.56,21.5,21.56,39100.0,15.9335,15.9409,15.8966,15.9409,39100.0
2010-06-01 14:20:00,21.55,21.58,21.54,21.57,28400.0,15.9335,15.9557,15.9261,15.9483,28400.0
2010-06-01 14:25:00,21.58,21.58,21.56,21.57,18700.0,15.9557,15.9557,15.9409,15.9483,18700.0
2010-06-01 14:30:00,21.57,21.61,21.57,21.6,33900.0,15.9483,15.9779,15.9483,15.9705,33900.0
2010-06-01 14:35:00,21.59,21.61,21.59,21.6,55800.0,15.9631,15.9779,15.9631,15.9705,55800.0
2010-06-01 14:40:00,21.59,21.6,21.56,21.59,66100.0,15.9631,15.9705,15.9409,15.9631,66100.0
2010-06-01 14:45:00,21.59,21.63,21.58,21.6,33600.0,15.9631,15.9927,15.9557,15.9705,33600.0
2010-06-01 14:50:00,21.6,21.6,21.55,21.55,27500.0,15.9705,15.9705,15.9335,15.9335,27500.0
2010-06-01 14:55:00,21.55,21.57,21.53,21.56,34000.0,15.9335,15.9483,15.9187,15.9409,34000.0
2010-06-01 15:00:00,21.57,21.58,21.54,21.56,39700.0,15.9483,15.9557,15.9261,15.9409,39700.0
2010-06-01 15:05:00,21.57,21.59,21.54,21.58,77500.0,15.9483,15.9631,15.9261,15.9557,77500.0
2010-06-01 15:10:00,21.59,21.63,21.56,21.62,69400.0,15.9631,15.9927,15.9409,15.9853,69400.0
2010-06-01 15:15:00,21.62,21.63,21.56,21.56,31000.0,15.9853,15.9927,15.9409,15.9409,31000.0
2010-06-01 15:20:00,21.57,21.57,21.48,21.51,75900.0,15.9483,15.9483,15.8818,15.9039,75900.0
2010-06-01 15:25:00,21.51,21.52,21.48,21.51,47800.0,15.9039,15.9113,15.8818,15.9039,47800.0
2010-06-01 15:30:00,21.51,21.53,21.49,21.52,59000.0,15.9039,15.9187,15.8892,15.9113,59000.0
2010-06-01 15:35:00,21.53,21.55,21.51,21.53,68600.0,15.9187,15.9335,15.9039,15.9187,68600.0
2010-06-01 15:40:00,21.53,21.53,21.46,21.46,75700.0,15.9187,15.9187,15.867,15.867,75700.0
2010-06-01 15:45:00,21.48,21.48,21.4,21.4,155000.0,15.8818,15.8818,15.8226,15.8226,155000.0
2010-06-01 15:50:00,21.4,21.4,21.33,21.35,155800.0,15.8226,15.8226,15.7709,15.7856,155800.0
2010-06-01 15:55:00,21.35,21.35,21.26,21.27,363200.0,15.7856,15.7856,15.7191,15.7265,363200.0
2010-06-02 09:30:00,21.41,21.41,21.29,21.33,29600.0,15.83,15.83,15.7413,15.7709,29600.0
2010-06-02 09:35:00,21.33,21.4,21.3,21.31,35900.0,15.7709,15.8226,15.7487,15.7561,35900.0
2010-06-02 09:40:00,21.3,21.38,21.3,21.34,47300.0,15.7487,15.8078,15.7487,15.7783,47300.0
2010-06-02 09:45:00,21.35,21.39,21.33,21.36,25800.0,15.7856,15.8152,15.7709,15.793,25800.0
2010-06-02 09:50:00,21.36,21.36,21.32,21.33,28500.0,15.793,15.793,15.7635,15.7709,28500.0
2010-06-02 09:55:00,21.33,21.34,21.29,21.34,25500.0,15.7709,15.7783,15.7413,15.7783,25500.0
2010-06-02 10:00:00,21.33,21.41,21.33,21.4,47700.0,15.7709,15.83,15.7709,15.8226,47700.0
2010-06-02 10:05:00,21.4,21.46,21.39,21.4,24800.0,15.8226,15.867,15.8152,15.8226,24800.0
2010-06-02 10:10:00,21.41,21.44,21.35,21.36,18700.0,15.83,15.8522,15.7856,15.793,18700.0
2010-06-02 10:15:00,21.37,21.42,21.37,21.41,16500.0,15.8004,15.8374,15.8004,15.83,16500.0
2010-06-02 10:20:00,21.41,21.45,21.41,21.44,15000.0,15.83,15.8596,15.83,15.8522,15000.0
2010-06-02 10:25:00,21.45,21.47,21.43,21.43,27800.0,15.8596,15.8744,15.8448,15.8448,27800.0
2010-06-02 10:30:00,21.43,21.46,21.43,21.44,18200.0,15.8448,15.867,15.8448,15.8522,18200.0
2010-06-02 10:35:00,21.44,21.47,21.43,21.44,40400.0,15.8522,15.8744,15.8448,15.8522,40400.0
2010-06-02 10:40:00,21.43,21.44,21.4,21.41,10500.0,15.8448,15.8522,15.8226,15.83,10500.0
2010-06-02 10:45:00,21.4,21.4,21.35,21.36,17700.0,15.8226,15.8226,15.7856,15.793,17700.0
2010-06-02 10:50:00,21.36,21.4,21.35,21.4,24300.0,15.793,15.8226,15.7856,15.8226,24300.0
2010-06-02 10:55:00,21.39,21.42,21.37,21.4,16100.0,15.8152,15.8374,15.8004,15.8226,16100.0
2010-06-02 11:00:00,21.4,21.41,21.39,21.39,10100.0,15.8226,15.83,15.8152,15.8152,10100.0
2010-06-02 11:05:00,21.39,21.45,21.39,21.44,21900.0,15.8152,15.8596,15.8152,15.8522,21900.0
2010-06-02 11:10:00,21.44,21.47,21.43,21.43,12800.0,15.8522,15.8744,15.8448,15.8448,12800.0
2010-06-02 11:15:00,21.43,21.45,21.39,21.39,16200.0,15.8448,15.8596,15.8152,15.8152,16200.0
2010-06-02 11:20:00,21.39,21.42,21.38,21.39,26500.0,15.8152,15.8374,15.8078,15.8152,26500.0
2010-06-02 11:25:00,21.39,21.4,21.36,21.37,23200.0,15.8152,15.8226,15.793,15.8004,23200.0
2010-06-02 11:30:00,21.37,21.37,21.35,21.36,22300.0,15.8004,15.8004,15.7856,15.793,22300.0
2010-06-02 11:35:00,21.37,21.4,21.37,21.38,12900.0,15.8004,15.8226,15.8004,15.8078,12900.0
2010-06-02 11:40:00,21.38,21.45,21.38,21.45,10600.0,15.8078,15.8596,15.8078,15.8596,10600.0
2010-06-02 11:45:00,21.45,21.45,21.4,21.41,16300.0,15.8596,15.8596,15.8226,15.83,16300.0
2010-06-02 11:50:00,21.41,21.43,21.4,21.42,16300.0,15.83,15.8448,15.8226,15.8374,16300.0
2010-06-02 11:55:00,21.41,21.41,21.4,21.41,9500.0,15.83,15.83,15.8226,15.83,9500.0
2010-06-02 12:00:00,21.41,21.44,21.41,21.43,13900.0,15.83,15.8522,15.83,15.8448,13900.0
2010-06-02 12:05:00,21.44,21.46,21.42,21.44,14500.0,15.8522,15.867,15.8374,15.8522,14500.0
2010-06-02 12:10:00,21.45,21.45,21.42,21.43,10200.0,15.8596,15.8596,15.8374,15.8448,10200.0
2010-06-02 12:15:00,21.43,21.43,21.41,21.42,9400.0,15.8448,15.8448,15.83,15.8374,9400.0
2010-06-02 12:20:00,21.42,21.43,21.41,21.43,7000.0,15.8374,15.8448,15.83,15.8448,7000.0
2010-06-02 12:25:00,21.43,21.43,21.42,21.43,10800.0,15.8448,15.8448,15.8374,15.8448,10800.0
2010-06-02 12:30:00,21.43,21.43,21.41,21.42,8900.0,15.8448,15.8448,15.83,15.8374,8900.0
2010-06-02 12:35:00,21.42,21.44,21.42,21.42,12400.0,15.8374,15.8522,15.8374,15.8374,12400.0
2010-06-02 12:40:00,21.42,21.43,21.42,21.42,3100.0,15.8374,15.8448,15.8374,15.8374,3100.0
2010-06-02 12:45:00,21.43,21.44,21.42,21.43,16000.0,15.8448,15.8522,15.8374,15.8448,16000.0
2010-06-02 12:50:00,21.43,21.43,21.42,21.42,4500.0,15.8448,15.8448,15.8374,15.8374,4500.0
2010-06-02 12:55:00,21.42,21.42,21.4,21.4,20200.0,15.8374,15.8374,15.8226,15.8226,20200.0
2010-06-02 13:00:00,21.41,21.42,21.4,21.41,22400.0,15.83,15.8374,15.8226,15.83,22400.0
2010-06-02 13:05:00,21.41,21.42,21.39,21.4,26000.0,15.83,15.8374,15.8152,15.8226,26000.0
2010-06-02 13:10:00,21.4,21.4,21.36,21.37,16700.0,15.8226,15.8226,15.793,15.8004,16700.0
2010-06-02 13:15:00,21.37,21.37,21.35,21.35,21400.0,15.8004,15.8004,15.7856,15.7856,21400.0
2010-06-02 13:20:00,21.35,21.36,21.34,21.35,11700.0,15.7856,15.793,15.7783,15.7856,11700.0
2010-06-02 13:25:00,21.35,21.35,21.33,21.34,15100.0,15.7856,15.7856,15.7709,15.7783,15100.0
2010-06-02 13:30:00,21.33,21.34,21.32,21.32,23100.0,15.7709,15.7783,15.7635,15.7635,23100.0
2010-06-02 13:35:00,21.32,21.34,21.32,21.34,18700.0,15.7635,15.7783,15.7635,15.7783,18700.0
2010-06-02 13:40:00,21.34,21.34,21.32,21.32,10000.0,15.7783,15.7783,15.7635,15.7635,10000.0
2010-06-02 13:45:00,21.32,21.34,21.3,21.3,29500.0,15.7635,15.7783,15.7487,15.7487,29500.0
2010-06-02 13:50:00,21.3,21.31,21.3,21.31,7900.0,15.7487,15.7561,15.7487,15.7561,7900.0
2010-06-02 13:55:00,21.31,21.31,21.3,21.3,4100.0,15.7561,15.7561,15.7487,15.7487,4100.0
2010-06-02 14:00:00,21.31,21.31,21.29,21.3,17900.0,15.7561,15.7561,15.7413,15.7487,17900.0
2010-06-02 14:05:00,21.29,21.32,21.29,21.32,40900.0,15.7413,15.7635,15.7413,15.7635,40900.0
2010-06-02 14:10:00,21.31,21.31,21.29,21.31,29300.0,15.7561,15.7561,15.7413,15.7561,29300.0
2010-06-02 14:15:00,21.31,21.32,21.28,21.28,29100.0,15.7561,15.7635,15.7339,15.7339,29100.0
2010-06-02 14:20:00,21.27,21.3,21.27,21.29,33400.0,15.7265,15.7487,15.7265,15.7413,33400.0
2010-06-02 14:25:00,21.29,21.34,21.29,21.34,21700.0,15.7413,15.7783,15.7413,15.7783,21700.0
2010-06-02 14:30:00,21.34,21.35,21.34,21.34,19700.0,15.7783,15.7856,15.7783,15.7783,19700.0
2010-06-02 14:35:00,21.34,21.36,21.34,21.35,26900.0,15.7783,15.793,15.7783,15.7856,26900.0
2010-06-02 14:40:00,21.35,21.42,21.35,21.41,48400.0,15.7856,15.8374,15.7856,15.83,48400.0
2010-06-02 14:45:00,21.42,21.44,21.41,21.41,25100.0,15.8374,15.8522,15.83,15.83,25100.0
2010-06-02 14:50:00,21.42,21.48,21.41,21.44,47800.0,15.8374,15.8818,15.83,15.8522,47800.0
2010-06-02 14:55:00,21.44,21.47,21.44,21.46,30000.0,15.8522,15.8744,15.8522,15.867,30000.0
2010-06-02 15:00:00,21.46,21.51,21.46,21.51,63000.0,15.867,15.9039,15.867,15.9039,63000.0
2010-06-02 15:05:00,21.5,21.55,21.49,21.54,58600.0,15.8966,15.9335,15.8892,15.9261,58600.0
2010-06-02 15:10:00,21.53,21.56,21.53,21.55,51900.0,15.9187,15.9409,15.9187,15.9335,51900.0
2010-06-02 15:15:00,21.54,21.55,21.49,21.5,55300.0,15.9261,15.9335,15.8892,15.8966,55300.0
2010-06-02 15:20:00,21.5,21.51,21.49,21.5,46500.0,15.8966,15.9039,15.8892,15.8966,46500.0
2010-06-02 15:25:00,21.5,21.54,21.5,21.52,43000.0,15.8966,15.9261,15.8966,15.9113,43000.0
2010-06-02 15:30:00,21.53,21.55,21.5,21.51,28500.0,15.9187,15.9335,15.8966,15.9039,28500.0
2010-06-02 15:35:00,21.5,21.54,21.49,21.54,66600.0,15.8966,15.9261,15.8892,15.9261,66600.0
2010-06-02 15:40:00,21.53,21.56,21.53,21.56,70700.0,15.9187,15.9409,15.9187,15.9409,70700.0
2010-06-02 15:45:00,21.55,21.57,21.54,21.57,83700.0,15.9335,15.9483,15.9261,15.9483,83700.0
2010-06-02 15:50:00,21.57,21.63,21.57,21.63,168800.0,15.9483,15.9927,15.9483,15.9927,168800.0
2010-06-02 15:55:00,21.63,21.73,21.62,21.73,584400.0,15.9927,16.0666,15.9853,16.0666,584400.0
2010-06-03 09:30:00,21.69,21.77,21.68,21.75,33400.0,16.037,16.0962,16.0296,16.0814,33400.0
2010-06-03 09:35:00,21.73,21.74,21.6,21.68,89000.0,16.0666,16.074,15.9705,16.0296,89000.0
2010-06-03 09:40:00,21.68,21.7,21.67,21.67,25000.0,16.0296,16.0444,16.0222,16.0222,25000.0
2010-06-03 09:45:00,21.68,21.74,21.67,21.74,48900.0,16.0296,16.074,16.0222,16.074,48900.0
2010-06-03 09:50:00,21.74,21.83,21.74,21.82,69200.0,16.074,16.1405,16.074,16.1332,69200.0
2010-06-03 09:55:00,21.82,21.82,21.78,21.79,9900.0,16.1332,16.1332,16.1036,16.111,9900.0
2010-06-03 10:00:00,21.79,21.8,21.74,21.76,35400.0,16.111,16.1184,16.074,16.0888,35400.0
2010-06-03 10:05:00,21.75,21.82,21.75,21.79,40900.0,16.0814,16.1332,16.0814,16.111,40900.0
2010-06-03 10:10:00,21.8,21.8,21.76,21.76,18100.0,16.1184,16.1184,16.0888,16.0888,18100.0
2010-06-03 10:15:00,21.77,21.77,21.72,21.73,19700.0,16.0962,16.0962,16.0592,16.0666,19700.0
2010-06-03 10:20:00,21.74,21.75,21.72,21.72,32800.0,16.074,16.0814,16.0592,16.0592,32800.0
2010-06-03 10:25:00,21.72,21.77,21.72,21.74,29400.0,16.0592,16.0962,16.0592,16.074,29400.0
2010-06-03 10:30:00,21.74,21.76,21.71,21.75,23700.0,16.074,16.0888,16.0518,16.0814,23700.0
2010-06-03 10:35:00,21.77,21.77,21.7,21.73,41100.0,16.0962,16.0962,16.0444,16.0666,41100.0
2010-06-03 10:40:00,21.73,21.78,21.73,21.74,37100.0,16.0666,16.1036,16.0666,16.074,37100.0
2010-06-03 10:45:00,21.74,21.77,21.74,21.77,19500.0,16.074,16.0962,16.074,16.0962,19500.0
2010-06-03 10:50:00,21.77,21.81,21.76,21.8,42300.0,16.0962,16.1258,16.0888,16.1184,42300.0
2010-06-03 10:55:00,21.8,21.82,21.79,21.8,30400.0,16.1184,16.1332,16.111,16.1184,30400.0
2010-06-03 11:00:00,21.81,21.84,21.81,21.83,27200.0,16.1258,16.1479,16.1258,16.1405,27200.0
2010-06-03 11:05:00,21.84,21.86,21.83,21.84,12500.0,16.1479,16.1627,16.1405,16.1479,12500.0
2010-06-03 11:10:00,21.85,21.85,21.81,21.82,15300.0,16.1553,16.1553,16.1258,16.1332,15300.0
2010-06-03 11:15:00,21.81,21.83,21.77,21.77,37600.0,16.1258,16.1405,16.0962,16.0962,37600.0
2010-06-03 11:20:00,21.78,21.78,21.74,21.74,12300.0,16.1036,16.1036,16.074,16.074,12300.0
2010-06-03 11:25:00,21.75,21.75,21.72,21.74,24900.0,16.0814,16.0814,16.0592,16.074,24900.0
2010-06-03 11:30:00,21.74,21.78,21.74,21.78,10500.0,16.074,16.1036,16.074,16.1036,10500.0
2010-06-03 11:35:00,21.78,21.8,21.77,21.79,17500.0,16.1036,16.1184,16.0962,16.111,17500.0
2010-06-03 11:40:00,21.79,21.79,21.75,21.77,14100.0,16.111,16.111,16.0814,16.0962,14100.0
2010-06-03 11:45:00,21.78,21.79,21.77,21.77,22500.0,16.1036,16.111,16.0962,16.0962,22500.0
2010-06-03 11:50:00,21.78,21.79,21.77,21.79,20200.0,16.1036,16.111,16.0962,16.111,20200.0
2010-06-03 11:55:00,21.78,21.79,21.76,21.77,14100.0,16.1036,16.111,16.0888,16.0962,14100.0
2010-06-03 12:00:00,21.77,21.78,21.76,21.77,7900.0,16.0962,16.1036,16.0888,16.0962,7900.0
2010-06-03 12:05:00,21.76,21.76,21.75,21.75,10900.0,16.0888,16.0888,16.0814,16.0814,10900.0
2010-06-03 12:10:00,21.75,21.77,21.75,21.75,38900.0,16.0814,16.0962,16.0814,16.0814,38900.0
2010-06-03 12:15:00,21.76,21.76,21.73,21.74,28300.0,16.0888,16.0888,16.0666,16.074,28300.0
2010-06-03 12:20:00,21.74,21.74,21.66,21.67,33500.0,16.074,16.074,16.0149,16.0222,33500.0
2010-06-03 12:25:00,21.67,21.69,21.67,21.67,20700.0,16.0222,16.037,16.0222,16.0222,20700.0
2010-06-03 12:30:00,21.67,21.71,21.66,21.71,48900.0,16.0222,16.0518,16.0149,16.0518,48900.0
2010-06-03 12:35:00,21.72,21.75,21.72,21.75,14700.0,16.0592,16.0814,16.0592,16.0814,14700.0
2010-06-03 12:40:00,21.75,21.75,21.7,21.71,37000.0,16.0814,16.0814,16.0444,16.0518,37000.0
2010-06-03 12:45:00,21.71,21.71,21.7,21.7,17700.0,16.0518,16.0518,16.0444,16.0444,17700.0
2010-06-03 12:50:00,21.7,21.7,21.68,21.69,12500.0,16.0444,16.0444,16.0296,16.037,12500.0
2010-06-03 12:55:00,21.69,21.73,21.68,21.73,33400.0,16.037,16.0666,16.0296,16.0666,33400.0
2010-06-03 13:00:00,21.73,21.74,21.7,21.71,22100.0,16.0666,16.074,16.0444,16.0518,22100.0
2010-06-03 13:05:00,21.72,21.72,21.7,21.71,19000.0,16.0592,16.0592,16.0444,16.0518,19000.0
2010-06-03 13:10:00,21.72,21.72,21.7,21.7,8200.0,16.0592,16.0592,16.0444,16.0444,8200.0
2010-06-03 13:15:00,21.7,21.71,21.69,21.69,11300.0,16.0444,16.0518,16.037,16.037,11300.0
2010-06-03 13:20:00,21.69,21.71,21.69,21.71,24600.0,16.037,16.0518,16.037,16.0518,24600.0
2010-06-03 13:25:00,21.7,21.71,21.69,21.7,6700.0,16.0444,16.0518,16.037,16.0444,6700.0
2010-06-03 13:30:00,21.7,21.71,21.69,21.7,29900.0,16.0444,16.0518,16.037,16.0444,29900.0
2010-06-03 13:35:00,21.7,21.7,21.68,21.7,17400.0,16.0444,16.0444,16.0296,16.0444,17400.0
2010-06-03 13:40:00,21.71,21.73,21.7,21.73,20200.0,16.0518,16.0666,16.0444,16.0666,20200.0
2010-06-03 13:45:00,21.72,21.75,21.72,21.74,20400.0,16.0592,16.0814,16.0592,16.074,20400.0
2010-06-03 13:50:00,21.74,21.74,21.72,21.73,9000.0,16.074,16.074,16.0592,16.0666,9000.0
2010-06-03 13:55:00,21.72,21.74,21.71,21.72,16700.0,16.0592,16.074,16.0518,16.0592,16700.0
2010-06-03 14:00:00,21.71,21.72,21.7,21.7,5900.0,16.0518,16.0592,16.0444,16.0444,5900.0
2010-06-03 14:05:00,21.7,21.74,21.7,21.74,31200.0,16.0444,16.074,16.0444,16.074,31200.0
2010-06-03 14:10:00,21.74,21.8,21.73,21.77,17200.0,16.074,16.1184,16.0666,16.0962,17200.0
2010-06-03 14:15:00,21.76,21.78,21.75,21.76,22700.0,16.0888,16.1036,16.0814,16.0888,22700.0
2010-06-03 14:20:00,21.76,21.78,21.76,21.78,19400.0,16.0888,16.1036,16.0888,16.1036,19400.0
2010-06-03 14:25:00,21.78,21.79,21.74,21.74,18900.0,16.1036,16.111,16.074,16.074,18900.0
2010-06-03 14:30:00,21.74,21.74,21.72,21.74,22400.0,16.074,16.074,16.0592,16.074,22400.0
2010-06-03 14:35:00,21.74,21.8,21.74,21.78,24800.0,16.074,16.1184,16.074,16.1036,24800.0
2010-06-03 14:40:00,21.77,21.8,21.77,21.8,20100.0,16.0962,16.1184,16.0962,16.1184,20100.0
2010-06-03 14:45:00,21.8,21.8,21.77,21.78,14000.0,16.1184,16.1184,16.0962,16.1036,14000.0
2010-06-03 14:50:00,21.77,21.8,21.77,21.79,17600.0,16.0962,16.1184,16.0962,16.111,17600.0
2010-06-03 14:55:00,21.79,21.79,21.76,21.79,45200.0,16.111,16.111,16.0888,16.111,45200.0
2010-06-03 15:00:00,21.8,21.83,21.79,21.82,33100.0,16.1184,16.1405,16.111,16.1332,33100.0
2010-06-03 15:05:00,21.82,21.83,21.78,21.78,25600.0,16.1332,16.1405,16.1036,16.1036,25600.0
2010-06-03 15:10:00,21.79,21.79,21.77,21.78,41400.0,16.111,16.111,16.0962,16.1036,41400.0
2010-06-03 15:15:00,21.77,21.77,21.75,21.76,53700.0,16.0962,16.0962,16.0814,16.0888,53700.0
2010-06-03 15:20:00,21.76,21.8,21.75,21.8,41300.0,16.0888,16.1184,16.0814,16.1184,41300.0
2010-06-03 15:25:00,21.8,21.86,21.79,21.85,33900.0,16.1184,16.1627,16.111,16.1553,33900.0
2010-06-03 15:30:00,21.85,21.86,21.82,21.83,71200.0,16.1553,16.1627,16.1332,16.1405,71200.0
2010-06-03 15:35:00,21.82,21.86,21.82,21.82,63800.0,16.1332,16.1627,16.1332,16.1332,63800.0
2010-06-03 15:40:00,21.82,21.85,21.82,21.85,54000.0,16.1332,16.1553,16.1332,16.1553,54000.0
2010-06-03 15:45:00,21.84,21.86,21.83,21.83,143600.0,16.1479,16.1627,16.1405,16.1405,143600.0
2010-06-03 15:50:00,21.84,21.85,21.8,21.85,237700.0,16.1479,16.1553,16.1184,16.1553,237700.0
2010-06-03 15:55:00,21.85,21.88,21.84,21.86,178700.0,16.1553,16.1775,16.1479,16.1627,178700.0
2010-06-04 09:30:00,21.38,21.66,21.38,21.55,32900.0,15.8078,16.0149,15.8078,15.9335,32900.0
2010-06-04 09:35:00,21.53,21.53,21.45,21.48,33500.0,15.9187,15.9187,15.8596,15.8818,33500.0
2010-06-04 09:40:00,21.48,21.51,21.45,21.5,45800.0,15.8818,15.9039,15.8596,15.8966,45800.0
2010-06-04 09:45:00,21.49,21.5,21.4,21.45,26800.0,15.8892,15.8966,15.8226,15.8596,26800.0
2010-06-04 09:50:00,21.45,21.51,21.44,21.48,26700.0,15.8596,15.9039,15.8522,15.8818,26700.0
2010-06-04 09:55:00,21.47,21.48,21.42,21.42,38800.0,15.8744,15.8818,15.8374,15.8374,38800.0
2010-06-04 10:00:00,21.42,21.44,21.38,21.38,27400.0,15.8374,15.8522,15.8078,15.8078,27400.0
2010-06-04 10:05:00,21.39,21.43,21.33,21.43,25000.0,15.8152,15.8448,15.7709,15.8448,25000.0
2010-06-04 10:10:00,21.43,21.47,21.39,21.46,21900.0,15.8448,15.8744,15.8152,15.867,21900.0
2010-06-04 10:15:00,21.46,21.47,21.42,21.46,33500.0,15.867,15.8744,15.8374,15.867,33500.0
2010-06-04 10:20:00,21.45,21.45,21.41,21.43,31200.0,15.8596,15.8596,15.83,15.8448,31200.0
2010-06-04 10:25:00,21.42,21.45,21.4,21.42,33100.0,15.8374,15.8596,15.8226,15.8374,33100.0
2010-06-04 10:30:00,21.41,21.42,21.38,21.4,27000.0,15.83,15.8374,15.8078,15.8226,27000.0
2010-06-04 10:35:00,21.4,21.44,21.37,21.41,46900.0,15.8226,15.8522,15.8004,15.83,46900.0
2010-06-04 10:40:00,21.4,21.43,21.38,21.38,21300.0,15.8226,15.8448,15.8078,15.8078,21300.0
2010-06-04 10:45:00,21.39,21.39,21.36,21.37,16700.0,15.8152,15.8152,15.793,15.8004,16700.0
2010-06-04 10:50:00,21.36,21.39,21.33,21.34,23400.0,15.793,15.8152,15.7709,15.7783,23400.0
2010-06-04 10:55:00,21.35,21.38,21.35,21.37,15000.0,15.7856,15.8078,15.7856,15.8004,15000.0
2010-06-04 11:00:00,21.37,21.4,21.36,21.39,14900.0,15.8004,15.8226,15.793,15.8152,14900.0
2010-06-04 11:05:00,21.39,21.42,21.38,21.38,7400.0,15.8152,15.8374,15.8078,15.8078,7400.0
2010-06-04 11:10:00,21.38,21.39,21.37,21.38,12300.0,15.8078,15.8152,15.8004,15.8078,12300.0
2010-06-04 11:15:00,21.38,21.41,21.37,21.37,30400.0,15.8078,15.83,15.8004,15.8004,30400.0
2010-06-04 11:20:00,21.37,21.37,21.31,21.32,32600.0,15.8004,15.8004,15.7561,15.7635,32600.0
2010-06-04 11:25:00,21.32,21.33,21.3,21.32,21800.0,15.7635,15.7709,15.7487,15.7635,21800.0
2010-06-04 11:30:00,21.32,21.35,21.3,21.34,10600.0,15.7635,15.7856,15.7487,15.7783,10600.0
2010-06-04 11:35:00,21.34,21.39,21.32,21.37,20900.0,15.7783,15.8152,15.7635,15.8004,20900.0
2010-06-04 11:40:00,21.37,21.38,21.35,21.37,14500.0,15.8004,15.8078,15.7856,15.8004,14500.0
2010-06-04 11:45:00,21.37,21.38,21.36,21.37,16300.0,15.8004,15.8078,15.793,15.8004,16300.0
2010-06-04 11:50:00,21.38,21.38,21.35,21.36,10400.0,15.8078,15.8078,15.7856,15.793,10400.0
2010-06-04 11:55:00,21.36,21.38,21.33,21.35,21400.0,15.793,15.8078,15.7709,15.7856,21400.0
2010-06-04 12:00:00,21.34,21.36,21.32,21.32,54000.0,15.7783,15.793,15.7635,15.7635,54000.0
2010-06-04 12:05:00,21.32,21.34,21.29,21.33,47000.0,15.7635,15.7783,15.7413,15.7709,47000.0
2010-06-04 12:10:00,21.34,21.39,21.34,21.39,18600.0,15.7783,15.8152,15.7783,15.8152,18600.0
2010-06-04 12:15:00,21.39,21.4,21.36,21.36,16500.0,15.8152,15.8226,15.793,15.793,16500.0
2010-06-04 12:20:00,21.37,21.39,21.37,21.39,4300.0,15.8004,15.8152,15.8004,15.8152,4300.0
2010-06-04 12:25:00,21.39,21.4,21.36,21.36,26300.0,15.8152,15.8226,15.793,15.793,26300.0
2010-06-04 12:30:00,21.37,21.38,21.35,21.36,16100.0,15.8004,15.8078,15.7856,15.793,16100.0
2010-06-04 12:35:00,21.35,21.39,21.35,21.36,14800.0,15.7856,15.8152,15.7856,15.793,14800.0
2010-06-04 12:40:00,21.36,21.37,21.34,21.37,14800.0,15.793,15.8004,15.7783,15.8004,14800.0
2010-06-04 12:45:00,21.37,21.4,21.36,21.39,10600.0,15.8004,15.8226,15.793,15.8152,10600.0
2010-06-04 12:50:00,21.39,21.44,21.39,21.44,22300.0,15.8152,15.8522,15.8152,15.8522,22300.0
2010-06-04 12:55:00,21.43,21.44,21.41,21.43,13000.0,15.8448,15.8522,15.83,15.8448,13000.0
2010-06-04 13:00:00,21.43,21.43,21.4,21.42,16400.0,15.8448,15.8448,15.8226,15.8374,16400.0
2010-06-04 13:05:00,21.41,21.42,21.39,21.41,16000.0,15.83,15.8374,15.8152,15.83,16000.0
2010-06-04 13:10:00,21.41,21.43,21.39,21.39,14000.0,15.83,15.8448,15.8152,15.8152,14000.0
2010-06-04 13:15:00,21.38,21.39,21.36,21.37,18400.0,15.8078,15.8152,15.793,15.8004,18400.0
2010-06-04 13:20:00,21.37,21.37,21.32,21.34,21700.0,15.8004,15.8004,15.7635,15.7783,21700.0
2010-06-04 13:25:00,21.35,21.38,21.35,21.37,11100.0,15.7856,15.8078,15.7856,15.8004,11100.0
2010-06-04 13:30:00,21.36,21.38,21.34,21.36,15600.0,15.793,15.8078,15.7783,15.793,15600.0
2010-06-04 13:35:00,21.36,21.37,21.32,21.33,15400.0,15.793,15.8004,15.7635,15.7709,15400.0
2010-06-04 13:40:00,21.33,21.36,21.32,21.33,20800.0,15.7709,15.793,15.7635,15.7709,20800.0
2010-06-04 13:45:00,21.33,21.35,21.32,21.33,15800.0,15.7709,15.7856,15.7635,15.7709,15800.0
2010-06-04 13:50:00,21.33,21.34,21.29,21.29,32700.0,15.7709,15.7783,15.7413,15.7413,32700.0
2010-06-04 13:55:00,21.28,21.3,21.27,21.29,13000.0,15.7339,15.7487,15.7265,15.7413,13000.0
2010-06-04 14:00:00,21.29,21.31,21.29,21.31,19100.0,15.7413,15.7561,15.7413,15.7561,19100.0
2010-06-04 14:05:00,21.31,21.31,21.25,21.26,20300.0,15.7561,15.7561,15.7117,15.7191,20300.0
2010-06-04 14:10:00,21.26,21.29,21.25,21.29,23500.0,15.7191,15.7413,15.7117,15.7413,23500.0
2010-06-04 14:15:00,21.29,21.3,21.24,21.25,36200.0,15.7413,15.7487,15.7043,15.7117,36200.0
2010-06-04 14:20:00,21.25,21.29,21.24,21.28,23000.0,15.7117,15.7413,15.7043,15.7339,23000.0
2010-06-04 14:25:00,21.27,21.28,21.22,21.25,31600.0,15.7265,15.7339,15.6895,15.7117,31600.0
2010-06-04 14:30:00,21.24,21.26,21.22,21.23,20400.0,15.7043,15.7191,15.6895,15.6969,20400.0
2010-06-04 14:35:00,21.23,21.24,21.18,21.2,37100.0,15.6969,15.7043,15.66,15.6747,37100.0
2010-06-04 14:40:00,21.19,21.19,21.17,21.18,15800.0,15.6673,15.6673,15.6526,15.66,15800.0
2010-06-04 14:45:00,21.17,21.19,21.1,21.12,105300.0,15.6526,15.6673,15.6008,15.6156,105300.0
2010-06-04 14:50:00,21.12,21.15,21.06,21.1,87800.0,15.6156,15.6378,15.5712,15.6008,87800.0
2010-06-04 14:55:00,21.09,21.09,21.03,21.05,73300.0,15.5934,15.5934,15.549,15.5638,73300.0
2010-06-04 15:00:00,21.05,21.12,21.04,21.11,64800.0,15.5638,15.6156,15.5564,15.6082,64800.0
2010-06-04 15:05:00,21.11,21.11,21.05,21.09,69700.0,15.6082,15.6082,15.5638,15.5934,69700.0
2010-06-04 15:10:00,21.1,21.11,21.06,21.07,73200.0,15.6008,15.6082,15.5712,15.5786,73200.0
2010-06-04 15:15:00,21.07,21.07,21.02,21.04,82900.0,15.5786,15.5786,15.5417,15.5564,82900.0
2010-06-04 15:20:00,21.04,21.06,21.01,21.01,70500.0,15.5564,15.5712,15.5343,15.5343,70500.0
2010-06-04 15:25:00,21.01,21.02,20.97,20.99,63500.0,15.5343,15.5417,15.5047,15.5195,63500.0
2010-06-04 15:30:00,21.0,21.02,20.98,21.02,54900.0,15.5269,15.5417,15.5121,15.5417,54900.0
2010-06-04 15:35:00,21.01,21.03,21.01,21.03,66200.0,15.5343,15.549,15.5343,15.549,66200.0
2010-06-04 15:40:00,21.02,21.03,20.92,20.97,115700.0,15.5417,15.549,15.4677,15.5047,115700.0
2010-06-04 15:45:00,20.96,21.02,20.95,21.0,231700.0,15.4973,15.5417,15.4899,15.5269,231700.0
2010-06-04 15:50:00,21.0,21.01,20.9,20.94,236900.0,15.5269,15.5343,15.4529,15.4825,236900.0
2010-06-04 15:55:00,20.95,20.99,20.92,20.99,527300.0,15.4899,15.5195,15.4677,15.5195,527300.0
2010-06-07 09:30:00,21.61,21.61,21.06,21.13,72900.0,15.9779,15.9779,15.5712,15.623,72900.0
2010-06-07 09:35:00,21.15,21.2,21.07,21.17,47500.0,15.6378,15.6747,15.5786,15.6526,47500.0
2010-06-07 09:40:00,21.16,21.21,21.12,21.15,51000.0,15.6452,15.6821,15.6156,15.6378,51000.0
2010-06-07 09:45:00,21.15,21.25,21.13,21.23,51300.0,15.6378,15.7117,15.623,15.6969,51300.0
2010-06-07 09:50:00,21.23,21.25,21.16,21.2,67600.0,15.6969,15.7117,15.6452,15.6747,67600.0
2010-06-07 09:55:00,21.19,21.21,21.16,21.16,43800.0,15.6673,15.6821,15.6452,15.6452,43800.0
2010-06-07 10:00:00,21.16,21.19,21.12,21.16,48000.0,15.6452,15.6673,15.6156,15.6452,48000.0
2010-06-07 10:05:00,21.16,21.2,21.15,21.18,70500.0,15.6452,15.6747,15.6378,15.66,70500.0
2010-06-07 10:10:00,21.19,21.2,21.13,21.14,73400.0,15.6673,15.6747,15.623,15.6304,73400.0
2010-06-07 10:15:00,21.14,21.14,21.09,21.1,72000.0,15.6304,15.6304,15.5934,15.6008,72000.0
2010-06-07 10:20:00,21.11,21.14,21.1,21.13,85600.0,15.6082,15.6304,15.6008,15.623,85600.0
2010-06-07 10:25:00,21.13,21.14,21.05,21.1,81500.0,15.623,15.6304,15.5638,15.6008,81500.0
2010-06-07 10:30:00,21.1,21.1,21.04,21.05,56600.0,15.6008,15.6008,15.5564,15.5638,56600.0
2010-06-07 10:35:00,21.06,21.09,21.03,21.03,69000.0,15.5712,15.5934,15.549,15.549,69000.0
2010-06-07 10:40:00,21.02,21.07,21.0,21.01,36600.0,15.5417,15.5786,15.5269,15.5343,36600.0
2010-06-07 10:45:00,21.0,21.03,21.0,21.01,47900.0,15.5269,15.549,15.5269,15.5343,47900.0
2010-06-07 10:50:00,21.0,21.04,20.95,20.96,129600.0,15.5269,15.5564,15.4899,15.4973,129600.0
2010-06-07 10:55:00,20.96,20.97,20.92,20.93,87300.0,15.4973,15.5047,15.4677,15.4751,87300.0
2010-06-07 11:00:00,20.93,20.99,20.93,20.98,64900.0,15.4751,15.5195,15.4751,15.5121,64900.0
2010-06-07 11:05:00,20.99,20.99,20.94,20.95,102100.0,15.5195,15.5195,15.4825,15.4899,102100.0
2010-06-07 11:10:00,20.96,20.96,20.91,20.91,53100.0,15.4973,15.4973,15.4603,15.4603,53100.0
2010-06-07 11:15:00,20.91,20.96,20.89,20.94,56200.0,15.4603,15.4973,15.4455,15.4825,56200.0
2010-06-07 11:20:00,20.94,20.97,20.92,20.95,53400.0,15.4825,15.5047,15.4677,15.4899,53400.0
2010-06-07 11:25:00,20.95,21.02,20.95,20.97,78600.0,15.4899,15.5417,15.4899,15.5047,78600.0
2010-06-07 11:30:00,20.97,20.98,20.95,20.95,40000.0,15.5047,15.5121,15.4899,15.4899,40000.0
2010-06-07 11:35:00,20.96,20.98,20.94,20.94,54400.0,15.4973,15.5121,15.4825,15.4825,54400.0
2010-06-07 11:40:00,20.94,20.96,20.93,20.95,61800.0,15.4825,15.4973,15.4751,15.4899,61800.0
2010-06-07 11:45:00,20.96,20.97,20.89,20.91,71600.0,15.4973,15.5047,15.4455,15.4603,71600.0
2010-06-07 11:50:00,20.91,20.96,20.91,20.92,42200.0,15.4603,15.4973,15.4603,15.4677,42200.0
2010-06-07 11:55:00,20.92,20.93,20.89,20.92,49900.0,15.4677,15.4751,15.4455,15.4677,49900.0
2010-06-07 12:00:00,20.92,20.96,20.9,20.95,63900.0,15.4677,15.4973,15.4529,15.4899,63900.0
2010-06-07 12:05:00,20.95,20.97,20.94,20.94,46800.0,15.4899,15.5047,15.4825,15.4825,46800.0
2010-06-07 12:10:00,20.94,20.95,20.93,20.94,33700.0,15.4825,15.4899,15.4751,15.4825,33700.0
2010-06-07 12:15:00,20.95,20.96,20.93,20.96,35000.0,15.4899,15.4973,15.4751,15.4973,35000.0
2010-06-07 12:20:00,20.95,20.99,20.95,20.99,29200.0,15.4899,15.5195,15.4899,15.5195,29200.0
2010-06-07 12:25:00,20.98,20.98,20.94,20.94,18500.0,15.5121,15.5121,15.4825,15.4825,18500.0
2010-06-07 12:30:00,20.94,20.96,20.93,20.95,15200.0,15.4825,15.4973,15.4751,15.4899,15200.0
2010-06-07 12:35:00,20.95,20.96,20.94,20.95,24400.0,15.4899,15.4973,15.4825,15.4899,24400.0
2010-06-07 12:40:00,20.95,20.96,20.94,20.94,75600.0,15.4899,15.4973,15.4825,15.4825,75600.0
2010-06-07 12:45:00,20.94,20.95,20.92,20.93,59600.0,15.4825,15.4899,15.4677,15.4751,59600.0
2010-06-07 12:50:00,20.93,20.96,20.93,20.95,23500.0,15.4751,15.4973,15.4751,15.4899,23500.0
2010-06-07 12:55:00,20.95,20.95,20.94,20.94,41800.0,15.4899,15.4899,15.4825,15.4825,41800.0
2010-06-07 13:00:00,20.95,20.95,20.92,20.93,28100.0,15.4899,15.4899,15.4677,15.4751,28100.0
2010-06-07 13:05:00,20.93,20.94,20.89,20.9,56100.0,15.4751,15.4825,15.4455,15.4529,56100.0
2010-06-07 13:10:00,20.9,20.9,20.88,20.88,24100.0,15.4529,15.4529,15.4381,15.4381,24100.0
2010-06-07 13:15:00,20.88,20.9,20.88,20.89,35600.0,15.4381,15.4529,15.4381,15.4455,35600.0
2010-06-07 13:20:00,20.89,20.89,20.85,20.87,47900.0,15.4455,15.4455,15.416,15.4307,47900.0
2010-06-07 13:25:00,20.87,20.89,20.86,20.88,37500.0,15.4307,15.4455,15.4234,15.4381,37500.0
2010-06-07 13:30:00,20.88,20.91,20.88,20.9,68200.0,15.4381,15.4603,15.4381,15.4529,68200.0
2010-06-07 13:35:00,20.91,20.91,20.86,20.86,36800.0,15.4603,15.4603,15.4234,15.4234,36800.0
2010-06-07 13:40:00,20.87,20.89,20.86,20.88,56500.0,15.4307,15.4455,15.4234,15.4381,56500.0
2010-06-07 13:45:00,20.87,20.9,20.84,20.86,53900.0,15.4307,15.4529,15.4086,15.4234,53900.0
2010-06-07 13:50:00,20.87,20.88,20.85,20.86,45800.0,15.4307,15.4381,15.416,15.4234,45800.0
2010-06-07 13:55:00,20.86,20.88,20.84,20.86,40600.0,15.4234,15.4381,15.4086,15.4234,40600.0
2010-06-07 14:00:00,20.86,20.88,20.84,20.88,73500.0,15.4234,15.4381,15.4086,15.4381,73500.0
2010-06-07 14:05:00,20.87,20.88,20.85,20.88,49100.0,15.4307,15.4381,15.416,15.4381,49100.0
2010-06-07 14:10:00,20.88,20.9,20.86,20.88,69100.0,15.4381,15.4529,15.4234,15.4381,69100.0
2010-06-07 14:15:00,20.89,20.89,20.83,20.84,83800.0,15.4455,15.4455,15.4012,15.4086,83800.0
2010-06-07 14:20:00,20.84,20.87,20.78,20.78,110300.0,15.4086,15.4307,15.3642,15.3642,110300.0
2010-06-07 14:25:00,20.78,20.83,20.78,20.8,45600.0,15.3642,15.4012,15.3642,15.379,45600.0
2010-06-07 14:30:00,20.81,20.82,20.78,20.78,50600.0,15.3864,15.3938,15.3642,15.3642,50600.0
2010-06-07 14:35:00,20.78,20.79,20.76,20.76,50100.0,15.3642,15.3716,15.3494,15.3494,50100.0
2010-06-07 14:40:00,20.76,20.77,20.74,20.75,41400.0,15.3494,15.3568,15.3346,15.342,41400.0
2010-06-07 14:45:00,20.74,20.75,20.68,20.71,87300.0,15.3346,15.342,15.2903,15.3124,87300.0
2010-06-07 14:50:00,20.71,20.73,20.7,20.73,44400.0,15.3124,15.3272,15.3051,15.3272,44400.0
2010-06-07 14:55:00,20.73,20.75,20.72,20.74,85200.0,15.3272,15.342,15.3198,15.3346,85200.0
2010-06-07 15:00:00,20.74,20.79,20.74,20.76,69900.0,15.3346,15.3716,15.3346,15.3494,69900.0
2010-06-07 15:05:00,20.76,20.8,20.75,20.79,53600.0,15.3494,15.379,15.342,15.3716,53600.0
2010-06-07 15:10:00,20.78,20.8,20.75,20.75,39100.0,15.3642,15.379,15.342,15.342,39100.0
2010-06-07 15:15:00,20.75,20.77,20.71,20.73,75600.0,15.342,15.3568,15.3124,15.3272,75600.0
2010-06-07 15:20:00,20.73,20.73,20.67,20.7,71900.0,15.3272,15.3272,15.2829,15.3051,71900.0
2010-06-07 15:25:00,20.7,20.7,20.63,20.63,55300.0,15.3051,15.3051,15.2533,15.2533,55300.0
2010-06-07 15:30:00,20.64,20.65,20.62,20.64,82500.0,15.2607,15.2681,15.2459,15.2607,82500.0
2010-06-07 15:35:00,20.65,20.67,20.63,20.65,85100.0,15.2681,15.2829,15.2533,15.2681,85100.0
2010-06-07 15:40:00,20.64,20.65,20.56,20.58,157300.0,15.2607,15.2681,15.2015,15.2163,157300.0
2010-06-07 15:45:00,20.58,20.62,20.58,20.61,108400.0,15.2163,15.2459,15.2163,15.2385,108400.0
2010-06-07 15:50:00,20.61,20.66,20.6,20.6,171700.0,15.2385,15.2755,15.2311,15.2311,171700.0
2010-06-07 15:55:00,20.6,20.61,20.58,20.6,272000.0,15.2311,15.2385,15.2163,15.2311,272000.0
2010-06-08 09:30:00,20.66,20.66,20.21,20.52,112500.0,15.2755,15.2755,14.9428,15.172,112500.0
2010-06-08 09:35:00,20.5,20.56,20.5,20.53,30600.0,15.1572,15.2015,15.1572,15.1794,30600.0
2010-06-08 09:40:00,20.53,20.57,20.47,20.49,50200.0,15.1794,15.2089,15.135,15.1498,50200.0
2010-06-08 09:45:00,20.49,20.52,20.46,20.48,47900.0,15.1498,15.172,15.1276,15.1424,47900.0
2010-06-08 09:50:00,20.47,20.49,20.4,20.48,42700.0,15.135,15.1498,15.0832,15.1424,42700.0
2010-06-08 09:55:00,20.47,20.49,20.43,20.48,26600.0,15.135,15.1498,15.1054,15.1424,26600.0
2010-06-08 10:00:00,20.48,20.56,20.46,20.54,41100.0,15.1424,15.2015,15.1276,15.1868,41100.0
2010-06-08 10:05:00,20.53,20.55,20.49,20.52,35800.0,15.1794,15.1941,15.1498,15.172,35800.0
2010-06-08 10:10:00,20.53,20.54,20.49,20.52,54000.0,15.1794,15.1868,15.1498,15.172,54000.0
2010-06-08 10:15:00,20.51,20.52,20.49,20.51,62800.0,15.1646,15.172,15.1498,15.1646,62800.0
2010-06-08 10:20:00,20.5,20.52,20.49,20.5,48000.0,15.1572,15.172,15.1498,15.1572,48000.0
2010-06-08 10:25:00,20.5,20.57,20.48,20.54,78000.0,15.1572,15.2089,15.1424,15.1868,78000.0
2010-06-08 10:30:00,20.54,20.54,20.48,20.48,14100.0,15.1868,15.1868,15.1424,15.1424,14100.0
2010-06-08 10:35:00,20.49,20.5,20.44,20.45,74100.0,15.1498,15.1572,15.1128,15.1202,74100.0
2010-06-08 10:40:00,20.44,20.44,20.39,20.4,28100.0,15.1128,15.1128,15.0758,15.0832,28100.0
2010-06-08 10:45:00,20.4,20.4,20.35,20.39,37500.0,15.0832,15.0832,15.0463,15.0758,37500.0
2010-06-08 10:50:00,20.4,20.4,20.34,20.36,36900.0,15.0832,15.0832,15.0389,15.0537,36900.0
2010-06-08 10:55:00,20.36,20.38,20.34,20.38,35000.0,15.0537,15.0685,15.0389,15.0685,35000.0
2010-06-08 11:00:00,20.37,20.4,20.35,20.36,24300.0,15.0611,15.0832,15.0463,15.0537,24300.0
2010-06-08 11:05:00,20.36,20.38,20.28,20.33,41800.0,15.0537,15.0685,14.9945,15.0315,41800.0
2010-06-08 11:10:00,20.33,20.34,20.28,20.32,49300.0,15.0315,15.0389,14.9945,15.0241,49300.0
2010-06-08 11:15:00,20.31,20.39,20.3,20.37,53700.0,15.0167,15.0758,15.0093,15.0611,53700.0
2010-06-08 11:20:00,20.38,20.46,20.38,20.42,52800.0,15.0685,15.1276,15.0685,15.098,52800.0
2010-06-08 11:25:00,20.43,20.46,20.36,20.38,26400.0,15.1054,15.1276,15.0537,15.0685,26400.0
2010-06-08 11:30:00,20.39,20.43,20.36,20.42,27000.0,15.0758,15.1054,15.0537,15.098,27000.0
2010-06-08 11:35:00,20.41,20.47,20.39,20.45,37000.0,15.0906,15.135,15.0758,15.1202,37000.0
2010-06-08 11:40:00,20.45,20.45,20.4,20.42,40900.0,15.1202,15.1202,15.0832,15.098,40900.0
2010-06-08 11:45:00,20.42,20.48,20.41,20.48,34700.0,15.098,15.1424,15.0906,15.1424,34700.0
2010-06-08 11:50:00,20.48,20.5,20.45,20.47,55000.0,15.1424,15.1572,15.1202,15.135,55000.0
2010-06-08 11:55:00,20.47,20.5,20.46,20.46,55300.0,15.135,15.1572,15.1276,15.1276,55300.0
2010-06-08 12:00:00,20.47,20.5,20.46,20.49,47300.0,15.135,15.1572,15.1276,15.1498,47300.0
2010-06-08 12:05:00,20.49,20.51,20.47,20.47,42900.0,15.1498,15.1646,15.135,15.135,42900.0
2010-06-08 12:10:00,20.48,20.51,20.47,20.51,102200.0,15.1424,15.1646,15.135,15.1646,102200.0
2010-06-08 12:15:00,20.51,20.52,20.49,20.52,28500.0,15.1646,15.172,15.1498,15.172,28500.0
2010-06-08 12:20:00,20.51,20.52,20.49,20.5,26300.0,15.1646,15.172,15.1498,15.1572,26300.0
2010-06-08 12:25:00,20.5,20.52,20.5,20.52,6800.0,15.1572,15.172,15.1572,15.172,6800.0
2010-06-08 12:30:00,20.51,20.52,20.5,20.51,13700.0,15.1646,15.172,15.1572,15.1646,13700.0
2010-06-08 12:35:00,20.51,20.53,20.5,20.53,22700.0,15.1646,15.1794,15.1572,15.1794,22700.0
2010-06-08 12:40:00,20.54,20.57,20.54,20.55,15900.0,15.1868,15.2089,15.1868,15.1941,15900.0
2010-06-08 12:45:00,20.54,20.57,20.53,20.54,87400.0,15.1868,15.2089,15.1794,15.1868,87400.0
2010-06-08 12:50:00,20.54,20.56,20.52,20.54,58600.0,15.1868,15.2015,15.172,15.1868,58600.0
2010-06-08 12:55:00,20.54,20.54,20.52,20.53,14700.0,15.1868,15.1868,15.172,15.1794,14700.0
2010-06-08 13:00:00,20.53,20.55,20.52,20.53,27000.0,15.1794,15.1941,15.172,15.1794,27000.0
2010-06-08 13:05:00,20.52,20.52,20.49,20.5,20800.0,15.172,15.172,15.1498,15.1572,20800.0
2010-06-08 13:10:00,20.5,20.51,20.47,20.48,18700.0,15.1572,15.1646,15.135,15.1424,18700.0
2010-06-08 13:15:00,20.48,20.5,20.47,20.49,10600.0,15.1424,15.1572,15.135,15.1498,10600.0
2010-06-08 13:20:00,20.5,20.5,20.45,20.45,21600.0,15.1572,15.1572,15.1202,15.1202,21600.0
2010-06-08 13:25:00,20.46,20.49,20.46,20.46,28500.0,15.1276,15.1498,15.1276,15.1276,28500.0
2010-06-08 13:30:00,20.46,20.47,20.36,20.37,34600.0,15.1276,15.135,15.0537,15.0611,34600.0
2010-06-08 13:35:00,20.37,20.39,20.34,20.39,28200.0,15.0611,15.0758,15.0389,15.0758,28200.0
2010-06-08 13:40:00,20.39,20.39,20.36,20.38,19800.0,15.0758,15.0758,15.0537,15.0685,19800.0
2010-06-08 13:45:00,20.38,20.39,20.34,20.34,20700.0,15.0685,15.0758,15.0389,15.0389,20700.0
2010-06-08 13:50:00,20.34,20.37,20.32,20.33,56300.0,15.0389,15.0611,15.0241,15.0315,56300.0
2010-06-08 13:55:00,20.34,20.4,20.34,20.4,25900.0,15.0389,15.0832,15.0389,15.0832,25900.0
2010-06-08 14:00:00,20.4,20.44,20.38,20.44,46400.0,15.0832,15.1128,15.0685,15.1128,46400.0
2010-06-08 14:05:00,20.44,20.44,20.42,20.43,29700.0,15.1128,15.1128,15.098,15.1054,29700.0
2010-06-08 14:10:00,20.43,20.43,20.39,20.42,38300.0,15.1054,15.1054,15.0758,15.098,38300.0
2010-06-08 14:15:00,20.42,20.45,20.39,20.45,26700.0,15.098,15.1202,15.0758,15.1202,26700.0
2010-06-08 14:20:00,20.46,20.53,20.45,20.53,22300.0,15.1276,15.1794,15.1202,15.1794,22300.0
2010-06-08 14:25:00,20.53,20.55,20.5,20.54,35600.0,15.1794,15.1941,15.1572,15.1868,35600.0
2010-06-08 14:30:00,20.53,20.58,20.52,20.54,40400.0,15.1794,15.2163,15.172,15.1868,40400.0
2010-06-08 14:35:00,20.55,20.59,20.54,20.55,65600.0,15.1941,15.2237,15.1868,15.1941,65600.0
2010-06-08 14:40:00,20.54,20.6,20.53,20.6,51900.0,15.1868,15.2311,15.1794,15.2311,51900.0
2010-06-08 14:45:00,20.59,20.6,20.56,20.58,48900.0,15.2237,15.2311,15.2015,15.2163,48900.0
2010-06-08 14:50:00,20.57,20.58,20.54,20.56,76400.0,15.2089,15.2163,15.1868,15.2015,76400.0
2010-06-08 14:55:00,20.56,20.61,20.56,20.59,154800.0,15.2015,15.2385,15.2015,15.2237,154800.0
2010-06-08 15:00:00,20.6,20.64,20.59,20.61,157600.0,15.2311,15.2607,15.2237,15.2385,157600.0
2010-06-08 15:05:00,20.61,20.67,20.6,20.66,183700.0,15.2385,15.2829,15.2311,15.2755,183700.0
2010-06-08 15:10:00,20.66,20.66,20.63,20.65,111500.0,15.2755,15.2755,15.2533,15.2681,111500.0
2010-06-08 15:15:00,20.65,20.7,20.64,20.66,283500.0,15.2681,15.3051,15.2607,15.2755,283500.0
2010-06-08 15:20:00,20.66,20.73,20.65,20.71,116900.0,15.2755,15.3272,15.2681,15.3124,116900.0
2010-06-08 15:25:00,20.71,20.78,20.71,20.77,151000.0,15.3124,15.3642,15.3124,15.3568,151000.0
2010-06-08 15:30:00,20.77,20.82,20.77,20.8,168000.0,15.3568,15.3938,15.3568,15.379,168000.0
2010-06-08 15:35:00,20.81,20.88,20.8,20.86,133100.0,15.3864,15.4381,15.379,15.4234,133100.0
2010-06-08 15:40:00,20.86,20.9,20.83,20.88,159400.0,15.4234,15.4529,15.4012,15.4381,159400.0
2010-06-08 15:45:00,20.89,20.89,20.84,20.85,130300.0,15.4455,15.4455,15.4086,15.416,130300.0
2010-06-08 15:50:00,20.85,20.91,20.85,20.89,351400.0,15.416,15.4603,15.416,15.4455,351400.0
2010-06-08 15:55:00,20.89,20.94,20.87,20.91,377300.0,15.4455,15.4825,15.4307,15.4603,377300.0
2010-06-09 09:30:00,21.01,21.07,21.0,21.06,61700.0,15.5343,15.5786,15.5269,15.5712,61700.0
2010-06-09 09:35:00,21.07,21.11,20.98,21.01,64600.0,15.5786,15.6082,15.5121,15.5343,64600.0
2010-06-09 09:40:00,21.01,21.03,20.98,21.01,37300.0,15.5343,15.549,15.5121,15.5343,37300.0
2010-06-09 09:45:00,21.0,21.01,20.93,20.94,72500.0,15.5269,15.5343,15.4751,15.4825,72500.0
2010-06-09 09:50:00,20.95,21.05,20.95,21.04,44300.0,15.4899,15.5638,15.4899,15.5564,44300.0
2010-06-09 09:55:00,21.03,21.14,21.02,21.11,254800.0,15.549,15.6304,15.5417,15.6082,254800.0
2010-06-09 10:00:00,21.11,21.18,21.11,21.17,104800.0,15.6082,15.66,15.6082,15.6526,104800.0
2010-06-09 10:05:00,21.16,21.2,21.1,21.11,76600.0,15.6452,15.6747,15.6008,15.6082,76600.0
2010-06-09 10:10:00,21.11,21.14,21.1,21.12,75400.0,15.6082,15.6304,15.6008,15.6156,75400.0
2010-06-09 10:15:00,21.13,21.16,21.12,21.13,49200.0,15.623,15.6452,15.6156,15.623,49200.0
2010-06-09 10:20:00,21.13,21.23,21.13,21.22,86800.0,15.623,15.6969,15.623,15.6895,86800.0
2010-06-09 10:25:00,21.22,21.27,21.2,21.2,77300.0,15.6895,15.7265,15.6747,15.6747,77300.0
2010-06-09 10:30:00,21.2,21.25,21.18,21.23,70300.0,15.6747,15.7117,15.66,15.6969,70300.0
2010-06-09 10:35:00,21.24,21.24,21.19,21.2,35100.0,15.7043,15.7043,15.6673,15.6747,35100.0
2010-06-09 10:40:00,21.21,21.22,21.17,21.2,24500.0,15.6821,15.6895,15.6526,15.6747,24500.0
2010-06-09 10:45:00,21.2,21.24,21.2,21.21,37200.0,15.6747,15.7043,15.6747,15.6821,37200.0
2010-06-09 10:50:00,21.2,21.24,21.2,21.21,21500.0,15.6747,15.7043,15.6747,15.6821,21500.0
2010-06-09 10:55:00,21.22,21.22,21.17,21.19,26600.0,15.6895,15.6895,15.6526,15.6673,26600.0
2010-06-09 11:00:00,21.19,21.23,21.17,21.23,36300.0,15.6673,15.6969,15.6526,15.6969,36300.0
2010-06-09 11:05:00,21.22,21.3,21.22,21.28,55900.0,15.6895,15.7487,15.6895,15.7339,55900.0
2010-06-09 11:10:00,21.28,21.29,21.24,21.25,31200.0,15.7339,15.7413,15.7043,15.7117,31200.0
2010-06-09 11:15:00,21.25,21.25,21.21,21.22,19600.0,15.7117,15.7117,15.6821,15.6895,19600.0
2010-06-09 11:20:00,21.22,21.25,21.21,21.24,36300.0,15.6895,15.7117,15.6821,15.7043,36300.0
2010-06-09 11:25:00,21.24,21.34,21.24,21.31,49300.0,15.7043,15.7783,15.7043,15.7561,49300.0
2010-06-09 11:30:00,21.3,21.32,21.29,21.31,26900.0,15.7487,15.7635,15.7413,15.7561,26900.0
2010-06-09 11:35:00,21.31,21.32,21.29,21.3,22500.0,15.7561,15.7635,15.7413,15.7487,22500.0
2010-06-09 11:40:00,21.29,21.31,21.26,21.26,34600.0,15.7413,15.7561,15.7191,15.7191,34600.0
2010-06-09 11:45:00,21.27,21.28,21.25,21.27,34900.0,15.7265,15.7339,15.7117,15.7265,34900.0
2010-06-09 11:50:00,21.27,21.29,21.27,21.29,20000.0,15.7265,15.7413,15.7265,15.7413,20000.0
2010-06-09 11:55:00,21.29,21.3,21.28,21.3,44900.0,15.7413,15.7487,15.7339,15.7487,44900.0
2010-06-09 12:00:00,21.3,21.31,21.3,21.31,30600.0,15.7487,15.7561,15.7487,15.7561,30600.0
2010-06-09 12:05:00,21.3,21.32,21.29,21.32,40000.0,15.7487,15.7635,15.7413,15.7635,40000.0
2010-06-09 12:10:00,21.32,21.32,21.28,21.28,28100.0,15.7635,15.7635,15.7339,15.7339,28100.0
2010-06-09 12:15:00,21.29,21.29,21.28,21.29,6800.0,15.7413,15.7413,15.7339,15.7413,6800.0
2010-06-09 12:20:00,21.28,21.29,21.28,21.29,3500.0,15.7339,15.7413,15.7339,15.7413,3500.0
2010-06-09 12:25:00,21.29,21.3,21.28,21.28,44000.0,15.7413,15.7487,15.7339,15.7339,44000.0
2010-06-09 12:30:00,21.28,21.28,21.26,21.26,25700.0,15.7339,15.7339,15.7191,15.7191,25700.0
2010-06-09 12:35:00,21.26,21.27,21.26,21.27,13600.0,15.7191,15.7265,15.7191,15.7265,13600.0
2010-06-09 12:40:00,21.27,21.27,21.26,21.27,4800.0,15.7265,15.7265,15.7191,15.7265,4800.0
2010-06-09 12:45:00,21.27,21.27,21.26,21.26,18400.0,15.7265,15.7265,15.7191,15.7191,18400.0
2010-06-09 12:50:00,21.26,21.31,21.26,21.3,35500.0,15.7191,15.7561,15.7191,15.7487,35500.0
2010-06-09 12:55:00,21.3,21.3,21.28,21.28,16300.0,15.7487,15.7487,15.7339,15.7339,16300.0
2010-06-09 13:00:00,21.28,21.29,21.26,21.26,13500.0,15.7339,15.7413,15.7191,15.7191,13500.0
2010-06-09 13:05:00,21.26,21.28,21.26,21.28,19200.0,15.7191,15.7339,15.7191,15.7339,19200.0
2010-06-09 13:10:00,21.27,21.28,21.26,21.26,14200.0,15.7265,15.7339,15.7191,15.7191,14200.0
2010-06-09 13:15:00,21.26,21.29,21.26,21.29,26700.0,15.7191,15.7413,15.7191,15.7413,26700.0
2010-06-09 13:20:00,21.29,21.31,21.28,21.31,27200.0,15.7413,15.7561,15.7339,15.7561,27200.0
2010-06-09 13:25:00,21.31,21.31,21.28,21.3,27800.0,15.7561,15.7561,15.7339,15.7487,27800.0
2010-06-09 13:30:00,21.3,21.3,21.28,21.28,38300.0,15.7487,15.7487,15.7339,15.7339,38300.0
2010-06-09 13:35:00,21.27,21.29,21.27,21.28,32900.0,15.7265,15.7413,15.7265,15.7339,32900.0
2010-06-09 13:40:00,21.27,21.3,21.27,21.29,32600.0,15.7265,15.7487,15.7265,15.7413,32600.0
2010-06-09 13:45:00,21.28,21.31,21.28,21.3,30000.0,15.7339,15.7561,15.7339,15.7487,30000.0
2010-06-09 13:50:00,21.3,21.31,21.29,21.3,27500.0,15.7487,15.7561,15.7413,15.7487,27500.0
2010-06-09 13:55:00,21.3,21.32,21.27,21.3,34600.0,15.7487,15.7635,15.7265,15.7487,34600.0
2010-06-09 14:00:00,21.3,21.31,21.24,21.24,52100.0,15.7487,15.7561,15.7043,15.7043,52100.0
2010-06-09 14:05:00,21.24,21.25,21.2,21.2,48500.0,15.7043,15.7117,15.6747,15.6747,48500.0
2010-06-09 14:10:00,21.2,21.23,21.19,21.23,46300.0,15.6747,15.6969,15.6673,15.6969,46300.0
2010-06-09 14:15:00,21.23,21.26,21.22,21.22,38900.0,15.6969,15.7191,15.6895,15.6895,38900.0
2010-06-09 14:20:00,21.23,21.23,21.17,21.21,82000.0,15.6969,15.6969,15.6526,15.6821,82000.0
2010-06-09 14:25:00,21.2,21.29,21.19,21.29,59700.0,15.6747,15.7413,15.6673,15.7413,59700.0
2010-06-09 14:30:00,21.29,21.3,21.27,21.27,40000.0,15.7413,15.7487,15.7265,15.7265,40000.0
2010-06-09 14:35:00,21.28,21.31,21.28,21.28,59200.0,15.7339,15.7561,15.7339,15.7339,59200.0
2010-06-09 14:40:00,21.29,21.3,21.27,21.27,60600.0,15.7413,15.7487,15.7265,15.7265,60600.0
2010-06-09 14:45:00,21.28,21.29,21.2,21.21,88800.0,15.7339,15.7413,15.6747,15.6821,88800.0
2010-06-09 14:50:00,21.2,21.23,21.19,21.2,63600.0,15.6747,15.6969,15.6673,15.6747,63600.0
2010-06-09 14:55:00,21.2,21.21,21.11,21.11,82400.0,15.6747,15.6821,15.6082,15.6082,82400.0
2010-06-09 15:00:00,21.11,21.16,21.08,21.14,81100.0,15.6082,15.6452,15.586,15.6304,81100.0
2010-06-09 15:05:00,21.14,21.17,21.09,21.15,212800.0,15.6304,15.6526,15.5934,15.6378,212800.0
2010-06-09 15:10:00,21.15,21.15,21.08,21.1,119400.0,15.6378,15.6378,15.586,15.6008,119400.0
2010-06-09 15:15:00,21.1,21.1,21.03,21.04,82600.0,15.6008,15.6008,15.549,15.5564,82600.0
2010-06-09 15:20:00,21.04,21.06,21.0,21.06,140300.0,15.5564,15.5712,15.5269,15.5712,140300.0
2010-06-09 15:25:00,21.06,21.13,21.05,21.11,92400.0,15.5712,15.623,15.5638,15.6082,92400.0
2010-06-09 15:30:00,21.12,21.12,21.04,21.05,114100.0,15.6156,15.6156,15.5564,15.5638,114100.0
2010-06-09 15:35:00,21.05,21.07,21.02,21.04,288000.0,15.5638,15.5786,15.5417,15.5564,288000.0
2010-06-09 15:40:00,21.04,21.07,21.01,21.03,129200.0,15.5564,15.5786,15.5343,15.549,129200.0
2010-06-09 15:45:00,21.04,21.05,20.98,21.02,134200.0,15.5564,15.5638,15.5121,15.5417,134200.0
2010-06-09 15:50:00,21.02,21.03,20.97,20.99,128900.0,15.5417,15.549,15.5047,15.5195,128900.0
2010-06-09 15:55:00,20.99,21.05,20.95,21.02,375200.0,15.5195,15.5638,15.4899,15.5417,375200.0
2010-06-10 09:30:00,21.28,21.56,21.19,21.32,62200.0,15.7339,15.9409,15.6673,15.7635,62200.0
2010-06-10 09:35:00,21.32,21.32,21.19,21.2,46300.0,15.7635,15.7635,15.6673,15.6747,46300.0
2010-06-10 09:40:00,21.22,21.29,21.19,21.28,31300.0,15.6895,15.7413,15.6673,15.7339,31300.0
2010-06-10 09:45:00,21.29,21.31,21.2,21.27,25600.0,15.7413,15.7561,15.6747,15.7265,25600.0
2010-06-10 09:50:00,21.27,21.39,21.27,21.31,53100.0,15.7265,15.8152,15.7265,15.7561,53100.0
2010-06-10 09:55:00,21.31,21.33,21.29,21.33,27300.0,15.7561,15.7709,15.7413,15.7709,27300.0
2010-06-10 10:00:00,21.33,21.39,21.33,21.34,41000.0,15.7709,15.8152,15.7709,15.7783,41000.0
2010-06-10 10:05:00,21.33,21.36,21.3,21.32,40600.0,15.7709,15.793,15.7487,15.7635,40600.0
2010-06-10 10:10:00,21.31,21.31,21.24,21.25,25600.0,15.7561,15.7561,15.7043,15.7117,25600.0
2010-06-10 10:15:00,21.25,21.31,21.25,21.29,31700.0,15.7117,15.7561,15.7117,15.7413,31700.0
2010-06-10 10:20:00,21.29,21.31,21.25,21.29,39000.0,15.7413,15.7561,15.7117,15.7413,39000.0
2010-06-10 10:25:00,21.3,21.3,21.24,21.29,42400.0,15.7487,15.7487,15.7043,15.7413,42400.0
2010-06-10 10:30:00,21.3,21.36,21.29,21.35,38400.0,15.7487,15.793,15.7413,15.7856,38400.0
2010-06-10 10:35:00,21.36,21.36,21.3,21.33,42300.0,15.793,15.793,15.7487,15.7709,42300.0
2010-06-10 10:40:00,21.32,21.33,21.29,21.29,28600.0,15.7635,15.7709,15.7413,15.7413,28600.0
2010-06-10 10:45:00,21.29,21.3,21.27,21.28,24900.0,15.7413,15.7487,15.7265,15.7339,24900.0
2010-06-10 10:50:00,21.29,21.32,21.28,21.31,17600.0,15.7413,15.7635,15.7339,15.7561,17600.0
2010-06-10 10:55:00,21.31,21.32,21.26,21.3,36600.0,15.7561,15.7635,15.7191,15.7487,36600.0
2010-06-10 11:00:00,21.29,21.35,21.29,21.35,41100.0,15.7413,15.7856,15.7413,15.7856,41100.0
2010-06-10 11:05:00,21.35,21.35,21.33,21.33,16800.0,15.7856,15.7856,15.7709,15.7709,16800.0
2010-06-10 11:10:00,21.34,21.39,21.33,21.36,26500.0,15.7783,15.8152,15.7709,15.793,26500.0
2010-06-10 11:15:00,21.36,21.37,21.35,21.35,13100.0,15.793,15.8004,15.7856,15.7856,13100.0
2010-06-10 11:20:00,21.36,21.37,21.35,21.35,16200.0,15.793,15.8004,15.7856,15.7856,16200.0
2010-06-10 11:25:00,21.35,21.35,21.31,21.31,13000.0,15.7856,15.7856,15.7561,15.7561,13000.0
2010-06-10 11:30:00,21.32,21.33,21.31,21.31,21600.0,15.7635,15.7709,15.7561,15.7561,21600.0
2010-06-10 11:35:00,21.31,21.33,21.31,21.33,26700.0,15.7561,15.7709,15.7561,15.7709,26700.0
2010-06-10 11:40:00,21.32,21.33,21.3,21.32,33500.0,15.7635,15.7709,15.7487,15.7635,33500.0
2010-06-10 11:45:00,21.33,21.33,21.32,21.32,31500.0,15.7709,15.7709,15.7635,15.7635,31500.0
2010-06-10 11:50:00,21.33,21.36,21.32,21.35,31300.0,15.7709,15.793,15.7635,15.7856,31300.0
2010-06-10 11:55:00,21.34,21.35,21.33,21.34,23900.0,15.7783,15.7856,15.7709,15.7783,23900.0
2010-06-10 12:00:00,21.34,21.36,21.33,21.34,68300.0,15.7783,15.793,15.7709,15.7783,68300.0
2010-06-10 12:05:00,21.34,21.35,21.32,21.34,66300.0,15.7783,15.7856,15.7635,15.7783,66300.0
2010-06-10 12:10:00,21.34,21.35,21.33,21.33,21400.0,15.7783,15.7856,15.7709,15.7709,21400.0
2010-06-10 12:15:00,21.33,21.35,21.33,21.33,34400.0,15.7709,15.7856,15.7709,15.7709,34400.0
2010-06-10 12:20:00,21.34,21.37,21.33,21.37,47700.0,15.7783,15.8004,15.7709,15.8004,47700.0
2010-06-10 12:25:00,21.37,21.41,21.36,21.41,43300.0,15.8004,15.83,15.793,15.83,43300.0
2010-06-10 12:30:00,21.41,21.43,21.4,21.4,21400.0,15.83,15.8448,15.8226,15.8226,21400.0
2010-06-10 12:35:00,21.41,21.41,21.37,21.4,53900.0,15.83,15.83,15.8004,15.8226,53900.0
2010-06-10 12:40:00,21.4,21.41,21.37,21.38,43700.0,15.8226,15.83,15.8004,15.8078,43700.0
2010-06-10 12:45:00,21.37,21.4,21.36,21.4,48200.0,15.8004,15.8226,15.793,15.8226,48200.0
2010-06-10 12:50:00,21.4,21.43,21.39,21.42,15400.0,15.8226,15.8448,15.8152,15.8374,15400.0
2010-06-10 12:55:00,21.43,21.43,21.39,21.41,21600.0,15.8448,15.8448,15.8152,15.83,21600.0
2010-06-10 13:00:00,21.41,21.41,21.38,21.39,37100.0,15.83,15.83,15.8078,15.8152,37100.0
2010-06-10 13:05:00,21.39,21.41,21.38,21.4,56400.0,15.8152,15.83,15.8078,15.8226,56400.0
2010-06-10 13:10:00,21.39,21.43,21.39,21.41,31100.0,15.8152,15.8448,15.8152,15.83,31100.0
2010-06-10 13:15:00,21.41,21.41,21.36,21.4,42800.0,15.83,15.83,15.793,15.8226,42800.0
2010-06-10 13:20:00,21.4,21.41,21.39,21.4,19500.0,15.8226,15.83,15.8152,15.8226,19500.0
2010-06-10 13:25:00,21.4,21.44,21.39,21.43,26600.0,15.8226,15.8522,15.8152,15.8448,26600.0
2010-06-10 13:30:00,21.42,21.46,21.42,21.45,22500.0,15.8374,15.867,15.8374,15.8596,22500.0
2010-06-10 13:35:00,21.45,21.45,21.43,21.45,21900.0,15.8596,15.8596,15.8448,15.8596,21900.0
2010-06-10 13:40:00,21.45,21.45,21.43,21.43,11000.0,15.8596,15.8596,15.8448,15.8448,11000.0
2010-06-10 13:45:00,21.44,21.5,21.43,21.5,59300.0,15.8522,15.8966,15.8448,15.8966,59300.0
2010-06-10 13:50:00,21.5,21.51,21.48,21.5,80000.0,15.8966,15.9039,15.8818,15.8966,80000.0
2010-06-10 13:55:00,21.49,21.5,21.47,21.48,21400.0,15.8892,15.8966,15.8744,15.8818,21400.0
2010-06-10 14:00:00,21.47,21.49,21.45,21.48,33600.0,15.8744,15.8892,15.8596,15.8818,33600.0
2010-06-10 14:05:00,21.49,21.49,21.45,21.45,51800.0,15.8892,15.8892,15.8596,15.8596,51800.0
2010-06-10 14:10:00,21.46,21.46,21.45,21.46,15700.0,15.867,15.867,15.8596,15.867,15700.0
2010-06-10 14:15:00,21.45,21.5,21.45,21.49,83000.0,15.8596,15.8966,15.8596,15.8892,83000.0
2010-06-10 14:20:00,21.49,21.51,21.48,21.49,32800.0,15.8892,15.9039,15.8818,15.8892,32800.0
2010-06-10 14:25:00,21.5,21.5,21.46,21.46,13400.0,15.8966,15.8966,15.867,15.867,13400.0
2010-06-10 14:30:00,21.47,21.47,21.46,21.46,11900.0,15.8744,15.8744,15.867,15.867,11900.0
2010-06-10 14:35:00,21.47,21.5,21.46,21.48,44700.0,15.8744,15.8966,15.867,15.8818,44700.0
2010-06-10 14:40:00,21.48,21.53,21.48,21.53,38700.0,15.8818,15.9187,15.8818,15.9187,38700.0
2010-06-10 14:45:00,21.53,21.53,21.48,21.52,60700.0,15.9187,15.9187,15.8818,15.9113,60700.0
2010-06-10 14:50:00,21.51,21.52,21.5,21.51,28400.0,15.9039,15.9113,15.8966,15.9039,28400.0
2010-06-10 14:55:00,21.52,21.52,21.5,21.52,34200.0,15.9113,15.9113,15.8966,15.9113,34200.0
2010-06-10 15:00:00,21.52,21.54,21.49,21.49,52100.0,15.9113,15.9261,15.8892,15.8892,52100.0
2010-06-10 15:05:00,21.49,21.55,21.49,21.54,54400.0,15.8892,15.9335,15.8892,15.9261,54400.0
2010-06-10 15:10:00,21.54,21.55,21.5,21.52,47200.0,15.9261,15.9335,15.8966,15.9113,47200.0
2010-06-10 15:15:00,21.52,21.59,21.52,21.58,49800.0,15.9113,15.9631,15.9113,15.9557,49800.0
2010-06-10 15:20:00,21.57,21.64,21.57,21.62,65100.0,15.9483,16.0001,15.9483,15.9853,65100.0
2010-06-10 15:25:00,21.62,21.63,21.61,21.62,61600.0,15.9853,15.9927,15.9779,15.9853,61600.0
2010-06-10 15:30:00,21.62,21.64,21.61,21.62,77000.0,15.9853,16.0001,15.9779,15.9853,77000.0
2010-06-10 15:35:00,21.61,21.63,21.56,21.56,128500.0,15.9779,15.9927,15.9409,15.9409,128500.0
2010-06-10 15:40:00,21.57,21.63,21.56,21.62,151700.0,15.9483,15.9927,15.9409,15.9853,151700.0
2010-06-10 15:45:00,21.62,21.66,21.61,21.66,150000.0,15.9853,16.0149,15.9779,16.0149,150000.0
2010-06-10 15:50:00,21.65,21.7,21.65,21.68,230100.0,16.0075,16.0444,16.0075,16.0296,230100.0
2010-06-10 15:55:00,21.68,21.71,21.67,21.71,353800.0,16.0296,16.0518,16.0222,16.0518,353800.0
2010-06-11 09:30:00,21.54,21.54,21.46,21.46,39000.0,15.9261,15.9261,15.867,15.867,39000.0
2010-06-11 09:35:00,21.48,21.56,21.45,21.51,39300.0,15.8818,15.9409,15.8596,15.9039,39300.0
2010-06-11 09:40:00,21.51,21.55,21.5,21.53,18000.0,15.9039,15.9335,15.8966,15.9187,18000.0
2010-06-11 09:45:00,21.54,21.62,21.53,21.61,73600.0,15.9261,15.9853,15.9187,15.9779,73600.0
2010-06-11 09:50:00,21.62,21.68,21.62,21.65,57100.0,15.9853,16.0296,15.9853,16.0075,57100.0
2010-06-11 09:55:00,21.66,21.67,21.63,21.64,32600.0,16.0149,16.0222,15.9927,16.0001,32600.0
2010-06-11 10:00:00,21.64,21.67,21.61,21.67,26300.0,16.0001,16.0222,15.9779,16.0222,26300.0
2010-06-11 10:05:00,21.66,21.76,21.66,21.75,46200.0,16.0149,16.0888,16.0149,16.0814,46200.0
2010-06-11 10:10:00,21.75,21.77,21.71,21.71,38000.0,16.0814,16.0962,16.0518,16.0518,38000.0
2010-06-11 10:15:00,21.71,21.74,21.68,21.74,41300.0,16.0518,16.074,16.0296,16.074,41300.0
2010-06-11 10:20:00,21.73,21.77,21.73,21.76,31800.0,16.0666,16.0962,16.0666,16.0888,31800.0
2010-06-11 10:25:00,21.75,21.78,21.73,21.78,39800.0,16.0814,16.1036,16.0666,16.1036,39800.0
2010-06-11 10:30:00,21.77,21.79,21.74,21.77,51600.0,16.0962,16.111,16.074,16.0962,51600.0
2010-06-11 10:35:00,21.77,21.78,21.73,21.76,60600.0,16.0962,16.1036,16.0666,16.0888,60600.0
2010-06-11 10:40:00,21.75,21.76,21.72,21.72,39800.0,16.0814,16.0888,16.0592,16.0592,39800.0
2010-06-11 10:45:00,21.73,21.75,21.72,21.75,33100.0,16.0666,16.0814,16.0592,16.0814,33100.0
2010-06-11 10:50:00,21.75,21.75,21.69,21.71,75400.0,16.0814,16.0814,16.037,16.0518,75400.0
2010-06-11 10:55:00,21.71,21.73,21.7,21.73,40700.0,16.0518,16.0666,16.0444,16.0666,40700.0
2010-06-11 11:00:00,21.72,21.79,21.71,21.78,65100.0,16.0592,16.111,16.0518,16.1036,65100.0
2010-06-11 11:05:00,21.78,21.79,21.69,21.71,62300.0,16.1036,16.111,16.037,16.0518,62300.0
2010-06-11 11:10:00,21.71,21.75,21.71,21.75,60600.0,16.0518,16.0814,16.0518,16.0814,60600.0
2010-06-11 11:15:00,21.74,21.74,21.7,21.74,38500.0,16.074,16.074,16.0444,16.074,38500.0
2010-06-11 11:20:00,21.74,21.76,21.72,21.74,46400.0,16.074,16.0888,16.0592,16.074,46400.0
2010-06-11 11:25:00,21.74,21.79,21.73,21.75,70000.0,16.074,16.111,16.0666,16.0814,70000.0
2010-06-11 11:30:00,21.75,21.76,21.74,21.74,23600.0,16.0814,16.0888,16.074,16.074,23600.0
2010-06-11 11:35:00,21.75,21.75,21.74,21.74,19000.0,16.0814,16.0814,16.074,16.074,19000.0
2010-06-11 11:40:00,21.75,21.75,21.72,21.73,25200.0,16.0814,16.0814,16.0592,16.0666,25200.0
2010-06-11 11:45:00,21.72,21.75,21.72,21.75,24800.0,16.0592,16.0814,16.0592,16.0814,24800.0
2010-06-11 11:50:00,21.75,21.8,21.74,21.79,22100.0,16.0814,16.1184,16.074,16.111,22100.0
2010-06-11 11:55:00,21.78,21.78,21.74,21.75,67500.0,16.1036,16.1036,16.074,16.0814,67500.0
2010-06-11 12:00:00,21.76,21.76,21.73,21.73,21000.0,16.0888,16.0888,16.0666,16.0666,21000.0
2010-06-11 12:05:00,21.74,21.76,21.72,21.75,99300.0,16.074,16.0888,16.0592,16.0814,99300.0
2010-06-11 12:10:00,21.75,21.76,21.73,21.75,39700.0,16.0814,16.0888,16.0666,16.0814,39700.0
2010-06-11 12:15:00,21.76,21.76,21.73,21.73,21300.0,16.0888,16.0888,16.0666,16.0666,21300.0
2010-06-11 12:20:00,21.73,21.73,21.71,21.71,16100.0,16.0666,16.0666,16.0518,16.0518,16100.0
2010-06-11 12:25:00,21.7,21.71,21.69,21.69,21100.0,16.0444,16.0518,16.037,16.037,21100.0
2010-06-11 12:30:00,21.7,21.7,21.65,21.66,37300.0,16.0444,16.0444,16.0075,16.0149,37300.0
2010-06-11 12:35:00,21.67,21.69,21.66,21.68,14500.0,16.0222,16.037,16.0149,16.0296,14500.0
2010-06-11 12:40:00,21.68,21.72,21.67,21.71,17700.0,16.0296,16.0592,16.0222,16.0518,17700.0
2010-06-11 12:45:00,21.71,21.72,21.68,21.7,31800.0,16.0518,16.0592,16.0296,16.0444,31800.0
2010-06-11 12:50:00,21.7,21.71,21.67,21.68,27000.0,16.0444,16.0518,16.0222,16.0296,27000.0
2010-06-11 12:55:00,21.69,21.71,21.67,21.67,36700.0,16.037,16.0518,16.0222,16.0222,36700.0
2010-06-11 13:00:00,21.68,21.71,21.67,21.71,11500.0,16.0296,16.0518,16.0222,16.0518,11500.0
2010-06-11 13:05:00,21.71,21.75,21.7,21.73,19600.0,16.0518,16.0814,16.0444,16.0666,19600.0
2010-06-11 13:10:00,21.74,21.75,21.73,21.74,21000.0,16.074,16.0814,16.0666,16.074,21000.0
2010-06-11 13:15:00,21.75,21.75,21.74,21.74,9000.0,16.0814,16.0814,16.074,16.074,9000.0
2010-06-11 13:20:00,21.74,21.75,21.74,21.75,8600.0,16.074,16.0814,16.074,16.0814,8600.0
2010-06-11 13:25:00,21.74,21.76,21.74,21.74,28200.0,16.074,16.0888,16.074,16.074,28200.0
2010-06-11 13:30:00,21.74,21.75,21.73,21.74,15100.0,16.074,16.0814,16.0666,16.074,15100.0
2010-06-11 13:35:00,21.73,21.74,21.71,21.71,27900.0,16.0666,16.074,16.0518,16.0518,27900.0
2010-06-11 13:40:00,21.71,21.73,21.69,21.72,91200.0,16.0518,16.0666,16.037,16.0592,91200.0
2010-06-11 13:45:00,21.73,21.76,21.72,21.76,28600.0,16.0666,16.0888,16.0592,16.0888,28600.0
2010-06-11 13:50:00,21.75,21.76,21.75,21.75,33000.0,16.0814,16.0888,16.0814,16.0814,33000.0
2010-06-11 13:55:00,21.75,21.8,21.75,21.79,52200.0,16.0814,16.1184,16.0814,16.111,52200.0
2010-06-11 14:00:00,21.79,21.82,21.79,21.81,93900.0,16.111,16.1332,16.111,16.1258,93900.0
2010-06-11 14:05:00,21.81,21.82,21.8,21.8,25800.0,16.1258,16.1332,16.1184,16.1184,25800.0
2010-06-11 14:10:00,21.81,21.84,21.8,21.83,243000.0,16.1258,16.1479,16.1184,16.1405,243000.0
2010-06-11 14:15:00,21.82,21.84,21.82,21.84,87500.0,16.1332,16.1479,16.1332,16.1479,87500.0
2010-06-11 14:20:00,21.85,21.87,21.84,21.86,99400.0,16.1553,16.1701,16.1479,16.1627,99400.0
2010-06-11 14:25:00,21.86,21.91,21.85,21.9,79400.0,16.1627,16.1997,16.1553,16.1923,79400.0
2010-06-11 14:30:00,21.9,21.96,21.9,21.9,100700.0,16.1923,16.2367,16.1923,16.1923,100700.0
2010-06-11 14:35:00,21.91,21.92,21.86,21.89,88000.0,16.1997,16.2071,16.1627,16.1849,88000.0
2010-06-11 14:40:00,21.88,21.9,21.87,21.9,52100.0,16.1775,16.1923,16.1701,16.1923,52100.0
2010-06-11 14:45:00,21.9,21.96,21.89,21.95,62200.0,16.1923,16.2367,16.1849,16.2293,62200.0
2010-06-11 14:50:00,21.94,21.96,21.93,21.96,49700.0,16.2219,16.2367,16.2145,16.2367,49700.0
2010-06-11 14:55:00,21.95,21.97,21.94,21.97,65100.0,16.2293,16.2441,16.2219,16.2441,65100.0
2010-06-11 15:00:00,21.96,21.99,21.94,21.96,100600.0,16.2367,16.2588,16.2219,16.2367,100600.0
2010-06-11 15:05:00,21.96,21.97,21.9,21.91,27100.0,16.2367,16.2441,16.1923,16.1997,27100.0
2010-06-11 15:10:00,21.9,21.91,21.87,21.87,29800.0,16.1923,16.1997,16.1701,16.1701,29800.0
2010-06-11 15:15:00,21.88,21.93,21.87,21.91,85600.0,16.1775,16.2145,16.1701,16.1997,85600.0
2010-06-11 15:20:00,21.9,21.91,21.89,21.91,48300.0,16.1923,16.1997,16.1849,16.1997,48300.0
2010-06-11 15:25:00,21.91,21.99,21.91,21.94,92300.0,16.1997,16.2588,16.1997,16.2219,92300.0
2010-06-11 15:30:00,21.94,21.95,21.92,21.92,78900.0,16.2219,16.2293,16.2071,16.2071,78900.0
2010-06-11 15:35:00,21.92,22.0,21.92,22.0,307700.0,16.2071,16.2662,16.2071,16.2662,307700.0
2010-06-11 15:40:00,22.0,22.05,21.99,22.01,142700.0,16.2662,16.3032,16.2588,16.2736,142700.0
2010-06-11 15:45:00,22.01,22.07,22.01,22.06,148900.0,16.2736,16.318,16.2736,16.3106,148900.0
2010-06-11 15:50:00,22.05,22.12,22.04,22.12,188800.0,16.3032,16.355,16.2958,16.355,188800.0
2010-06-11 15:55:00,22.11,22.14,22.07,22.08,465900.0,16.3476,16.3698,16.318,16.3254,465900.0
2010-06-14 09:30:00,23.41,23.89,22.81,23.6,410600.0,17.3088,17.6637,16.8651,17.4492,410600.0
2010-06-14 09:35:00,23.59,23.67,23.37,23.38,239000.0,17.4418,17.501,17.2792,17.2866,239000.0
2010-06-14 09:40:00,23.38,23.39,23.22,23.23,259700.0,17.2866,17.294,17.1683,17.1757,259700.0
2010-06-14 09:45:00,23.22,23.26,23.11,23.16,257000.0,17.1683,17.1979,17.0869,17.1239,257000.0
2010-06-14 09:50:00,23.17,23.21,23.05,23.07,257700.0,17.1313,17.1609,17.0426,17.0574,257700.0
2010-06-14 09:55:00,23.07,23.07,22.98,23.0,144100.0,17.0574,17.0574,16.9908,17.0056,144100.0
2010-06-14 10:00:00,22.99,23.02,22.88,22.88,275700.0,16.9982,17.0204,16.9169,16.9169,275700.0
2010-06-14 10:05:00,22.88,22.89,22.8,22.84,272000.0,16.9169,16.9243,16.8577,16.8873,272000.0
2010-06-14 10:10:00,22.84,22.94,22.83,22.87,208600.0,16.8873,16.9613,16.8799,16.9095,208600.0
2010-06-14 10:15:00,22.87,23.02,22.83,23.01,320500.0,16.9095,17.0204,16.8799,17.013,320500.0
2010-06-14 10:20:00,23.01,23.02,22.92,22.93,117500.0,17.013,17.0204,16.9465,16.9539,117500.0
2010-06-14 10:25:00,22.93,22.95,22.9,22.95,97700.0,16.9539,16.9686,16.9317,16.9686,97700.0
2010-06-14 10:30:00,22.95,23.02,22.94,23.0,105100.0,16.9686,17.0204,16.9613,17.0056,105100.0
2010-06-14 10:35:00,23.0,23.01,22.99,22.99,53500.0,17.0056,17.013,16.9982,16.9982,53500.0
2010-06-14 10:40:00,22.99,23.0,22.87,22.88,123400.0,16.9982,17.0056,16.9095,16.9169,123400.0
2010-06-14 10:45:00,22.88,22.9,22.84,22.89,52500.0,16.9169,16.9317,16.8873,16.9243,52500.0
2010-06-14 10:50:00,22.89,22.94,22.88,22.92,91400.0,16.9243,16.9613,16.9169,16.9465,91400.0
2010-06-14 10:55:00,22.92,23.02,22.92,22.99,88800.0,16.9465,17.0204,16.9465,16.9982,88800.0
2010-06-14 11:00:00,22.99,22.99,22.95,22.97,51300.0,16.9982,16.9982,16.9686,16.9834,51300.0
2010-06-14 11:05:00,22.96,23.01,22.96,23.0,53900.0,16.976,17.013,16.976,17.0056,53900.0
2010-06-14 11:10:00,23.0,23.05,22.99,23.02,118600.0,17.0056,17.0426,16.9982,17.0204,118600.0
2010-06-14 11:15:00,23.02,23.05,23.02,23.03,94600.0,17.0204,17.0426,17.0204,17.0278,94600.0
2010-06-14 11:20:00,23.03,23.05,23.02,23.03,32100.0,17.0278,17.0426,17.0204,17.0278,32100.0
2010-06-14 11:25:00,23.04,23.05,23.0,23.0,111500.0,17.0352,17.0426,17.0056,17.0056,111500.0
2010-06-14 11:30:00,23.0,23.01,22.97,23.0,89500.0,17.0056,17.013,16.9834,17.0056,89500.0
2010-06-14 11:35:00,23.01,23.01,22.98,22.99,149900.0,17.013,17.013,16.9908,16.9982,149900.0
2010-06-14 11:40:00,22.98,23.03,22.98,23.03,37600.0,16.9908,17.0278,16.9908,17.0278,37600.0
2010-06-14 11:45:00,23.03,23.04,22.99,23.0,47900.0,17.0278,17.0352,16.9982,17.0056,47900.0
2010-06-14 11:50:00,23.0,23.02,22.99,22.99,43700.0,17.0056,17.0204,16.9982,16.9982,43700.0
2010-06-14 11:55:00,23.0,23.01,23.0,23.0,23000.0,17.0056,17.013,17.0056,17.0056,23000.0
2010-06-14 12:00:00,23.01,23.03,23.0,23.02,30700.0,17.013,17.0278,17.0056,17.0204,30700.0
2010-06-14 12:05:00,23.02,23.03,22.98,23.0,76100.0,17.0204,17.0278,16.9908,17.0056,76100.0
2010-06-14 12:10:00,23.0,23.01,22.98,22.99,49900.0,17.0056,17.013,16.9908,16.9982,49900.0
2010-06-14 12:15:00,22.99,23.0,22.96,22.99,138800.0,16.9982,17.0056,16.976,16.9982,138800.0
2010-06-14 12:20:00,22.98,22.99,22.95,22.95,106900.0,16.9908,16.9982,16.9686,16.9686,106900.0
2010-06-14 12:25:00,22.95,22.97,22.95,22.96,44300.0,16.9686,16.9834,16.9686,16.976,44300.0
2010-06-14 12:30:00,22.97,22.97,22.95,22.97,65200.0,16.9834,16.9834,16.9686,16.9834,65200.0
2010-06-14 12:35:00,22.96,22.97,22.95,22.95,38600.0,16.976,16.9834,16.9686,16.9686,38600.0
2010-06-14 12:40:00,22.95,22.97,22.95,22.96,54900.0,16.9686,16.9834,16.9686,16.976,54900.0
2010-06-14 12:45:00,22.96,22.98,22.94,22.94,72600.0,16.976,16.9908,16.9613,16.9613,72600.0
2010-06-14 12:50:00,22.94,22.97,22.87,22.89,176200.0,16.9613,16.9834,16.9095,16.9243,176200.0
2010-06-14 12:55:00,22.9,22.9,22.86,22.87,63100.0,16.9317,16.9317,16.9021,16.9095,63100.0
2010-06-14 13:00:00,22.86,22.87,22.83,22.83,42300.0,16.9021,16.9095,16.8799,16.8799,42300.0
2010-06-14 13:05:00,22.83,22.85,22.75,22.81,128900.0,16.8799,16.8947,16.8208,16.8651,128900.0
2010-06-14 13:10:00,22.82,22.89,22.81,22.89,215500.0,16.8725,16.9243,16.8651,16.9243,215500.0
2010-06-14 13:15:00,22.89,22.92,22.87,22.9,65800.0,16.9243,16.9465,16.9095,16.9317,65800.0
2010-06-14 13:20:00,22.9,22.94,22.9,22.92,31100.0,16.9317,16.9613,16.9317,16.9465,31100.0
2010-06-14 13:25:00,22.92,22.92,22.89,22.89,20100.0,16.9465,16.9465,16.9243,16.9243,20100.0
2010-06-14 13:30:00,22.9,22.92,22.89,22.89,26500.0,16.9317,16.9465,16.9243,16.9243,26500.0
2010-06-14 13:35:00,22.89,22.9,22.87,22.89,17600.0,16.9243,16.9317,16.9095,16.9243,17600.0
2010-06-14 13:40:00,22.89,22.93,22.89,22.92,31100.0,16.9243,16.9539,16.9243,16.9465,31100.0
2010-06-14 13:45:00,22.92,22.94,22.91,22.91,42700.0,16.9465,16.9613,16.9391,16.9391,42700.0
2010-06-14 13:50:00,22.91,22.92,22.89,22.9,56300.0,16.9391,16.9465,16.9243,16.9317,56300.0
2010-06-14 13:55:00,22.9,22.91,22.82,22.83,38500.0,16.9317,16.9391,16.8725,16.8799,38500.0
2010-06-14 14:00:00,22.82,22.86,22.8,22.85,79500.0,16.8725,16.9021,16.8577,16.8947,79500.0
2010-06-14 14:05:00,22.85,22.87,22.82,22.86,69700.0,16.8947,16.9095,16.8725,16.9021,69700.0
2010-06-14 14:10:00,22.87,22.87,22.85,22.87,21100.0,16.9095,16.9095,16.8947,16.9095,21100.0
2010-06-14 14:15:00,22.87,22.87,22.82,22.84,53200.0,16.9095,16.9095,16.8725,16.8873,53200.0
2010-06-14 14:20:00,22.84,22.85,22.82,22.85,63800.0,16.8873,16.8947,16.8725,16.8947,63800.0
2010-06-14 14:25:00,22.85,22.87,22.84,22.87,34600.0,16.8947,16.9095,16.8873,16.9095,34600.0
2010-06-14 14:30:00,22.86,22.86,22.82,22.84,69800.0,16.9021,16.9021,16.8725,16.8873,69800.0
2010-06-14 14:35:00,22.84,22.89,22.83,22.87,137300.0,16.8873,16.9243,16.8799,16.9095,137300.0
2010-06-14 14:40:00,22.87,22.9,22.85,22.9,77300.0,16.9095,16.9317,16.8947,16.9317,77300.0
2010-06-14 14:45:00,22.9,22.93,22.9,22.92,32300.0,16.9317,16.9539,16.9317,16.9465,32300.0
2010-06-14 14:50:00,22.92,22.96,22.92,22.96,38700.0,16.9465,16.976,16.9465,16.976,38700.0
2010-06-14 14:55:00,22.95,22.97,22.94,22.97,64100.0,16.9686,16.9834,16.9613,16.9834,64100.0
2010-06-14 15:00:00,22.97,22.98,22.9,22.9,77200.0,16.9834,16.9908,16.9317,16.9317,77200.0
2010-06-14 15:05:00,22.9,22.91,22.88,22.91,81600.0,16.9317,16.9391,16.9169,16.9391,81600.0
2010-06-14 15:10:00,22.9,22.91,22.87,22.87,82500.0,16.9317,16.9391,16.9095,16.9095,82500.0
2010-06-14 15:15:00,22.88,22.92,22.87,22.89,119900.0,16.9169,16.9465,16.9095,16.9243,119900.0
2010-06-14 15:20:00,22.89,22.9,22.88,22.89,129900.0,16.9243,16.9317,16.9169,16.9243,129900.0
2010-06-14 15:25:00,22.89,22.91,22.88,22.91,187500.0,16.9243,16.9391,16.9169,16.9391,187500.0
2010-06-14 15:30:00,22.9,22.91,22.84,22.86,207600.0,16.9317,16.9391,16.8873,16.9021,207600.0
2010-06-14 15:35:00,22.85,22.86,22.79,22.81,240700.0,16.8947,16.9021,16.8503,16.8651,240700.0
2010-06-14 15:40:00,22.81,22.84,22.78,22.83,195300.0,16.8651,16.8873,16.843,16.8799,195300.0
2010-06-14 15:45:00,22.84,22.9,22.83,22.88,263300.0,16.8873,16.9317,16.8799,16.9169,263300.0
2010-06-14 15:50:00,22.88,22.89,22.84,22.87,374700.0,16.9169,16.9243,16.8873,16.9095,374700.0
2010-06-14 15:55:00,22.87,22.89,22.85,22.86,685100.0,16.9095,16.9243,16.8947,16.9021,685100.0
2010-06-15 09:30:00,22.86,23.07,22.74,22.84,113900.0,16.9021,17.0574,16.8134,16.8873,113900.0
2010-06-15 09:35:00,22.84,22.88,22.83,22.85,99900.0,16.8873,16.9169,16.8799,16.8947,99900.0
2010-06-15 09:40:00,22.84,22.87,22.78,22.79,102600.0,16.8873,16.9095,16.843,16.8503,102600.0
2010-06-15 09:45:00,22.79,22.83,22.72,22.72,92800.0,16.8503,16.8799,16.7986,16.7986,92800.0
2010-06-15 09:50:00,22.73,22.83,22.7,22.74,140100.0,16.806,16.8799,16.7838,16.8134,140100.0
2010-06-15 09:55:00,22.74,22.75,22.72,22.74,35900.0,16.8134,16.8208,16.7986,16.8134,35900.0
2010-06-15 10:00:00,22.74,22.78,22.73,22.77,78600.0,16.8134,16.843,16.806,16.8356,78600.0
2010-06-15 10:05:00,22.77,22.82,22.77,22.8,74600.0,16.8356,16.8725,16.8356,16.8577,74600.0
2010-06-15 10:10:00,22.79,22.8,22.77,22.77,73700.0,16.8503,16.8577,16.8356,16.8356,73700.0
2010-06-15 10:15:00,22.77,22.77,22.7,22.73,74700.0,16.8356,16.8356,16.7838,16.806,74700.0
2010-06-15 10:20:00,22.73,22.75,22.69,22.7,45700.0,16.806,16.8208,16.7764,16.7838,45700.0
2010-06-15 10:25:00,22.7,22.72,22.68,22.68,62800.0,16.7838,16.7986,16.769,16.769,62800.0
2010-06-15 10:30:00,22.69,22.71,22.66,22.68,77200.0,16.7764,16.7912,16.7542,16.769,77200.0
2010-06-15 10:35:00,22.68,22.7,22.65,22.66,52100.0,16.769,16.7838,16.7468,16.7542,52100.0
2010-06-15 10:40:00,22.66,22.67,22.63,22.64,37300.0,16.7542,16.7616,16.732,16.7394,37300.0
2010-06-15 10:45:00,22.65,22.75,22.64,22.74,100500.0,16.7468,16.8208,16.7394,16.8134,100500.0
2010-06-15 10:50:00,22.73,22.74,22.7,22.73,38200.0,16.806,16.8134,16.7838,16.806,38200.0
2010-06-15 10:55:00,22.73,22.73,22.67,22.68,56600.0,16.806,16.806,16.7616,16.769,56600.0
2010-06-15 11:00:00,22.68,22.7,22.66,22.69,50800.0,16.769,16.7838,16.7542,16.7764,50800.0
2010-06-15 11:05:00,22.68,22.68,22.65,22.67,41900.0,16.769,16.769,16.7468,16.7616,41900.0
2010-06-15 11:10:00,22.66,22.67,22.64,22.64,18300.0,16.7542,16.7616,16.7394,16.7394,18300.0
2010-06-15 11:15:00,22.64,22.65,22.64,22.64,14700.0,16.7394,16.7468,16.7394,16.7394,14700.0
2010-06-15 11:20:00,22.65,22.71,22.64,22.71,62600.0,16.7468,16.7912,16.7394,16.7912,62600.0
2010-06-15 11:25:00,22.71,22.72,22.69,22.7,33500.0,16.7912,16.7986,16.7764,16.7838,33500.0
2010-06-15 11:30:00,22.69,22.7,22.67,22.68,50600.0,16.7764,16.7838,16.7616,16.769,50600.0
2010-06-15 11:35:00,22.68,22.68,22.65,22.66,41800.0,16.769,16.769,16.7468,16.7542,41800.0
2010-06-15 11:40:00,22.66,22.71,22.66,22.71,48800.0,16.7542,16.7912,16.7542,16.7912,48800.0
2010-06-15 11:45:00,22.71,22.72,22.69,22.69,16400.0,16.7912,16.7986,16.7764,16.7764,16400.0
2010-06-15 11:50:00,22.7,22.73,22.69,22.72,21600.0,16.7838,16.806,16.7764,16.7986,21600.0
2010-06-15 11:55:00,22.73,22.75,22.71,22.72,32100.0,16.806,16.8208,16.7912,16.7986,32100.0
2010-06-15 12:00:00,22.72,22.74,22.72,22.73,9600.0,16.7986,16.8134,16.7986,16.806,9600.0
2010-06-15 12:05:00,22.74,22.74,22.73,22.73,8500.0,16.8134,16.8134,16.806,16.806,8500.0
2010-06-15 12:10:00,22.73,22.74,22.73,22.74,11500.0,16.806,16.8134,16.806,16.8134,11500.0
2010-06-15 12:15:00,22.73,22.76,22.73,22.74,32700.0,16.806,16.8282,16.806,16.8134,32700.0
2010-06-15 12:20:00,22.74,22.76,22.74,22.74,28500.0,16.8134,16.8282,16.8134,16.8134,28500.0
2010-06-15 12:25:00,22.74,22.76,22.74,22.75,12400.0,16.8134,16.8282,16.8134,16.8208,12400.0
2010-06-15 12:30:00,22.76,22.76,22.75,22.76,6800.0,16.8282,16.8282,16.8208,16.8282,6800.0
2010-06-15 12:35:00,22.75,22.76,22.75,22.76,13300.0,16.8208,16.8282,16.8208,16.8282,13300.0
2010-06-15 12:40:00,22.76,22.78,22.75,22.78,25400.0,16.8282,16.843,16.8208,16.843,25400.0
2010-06-15 12:45:00,22.78,22.78,22.76,22.78,18100.0,16.843,16.843,16.8282,16.843,18100.0
2010-06-15 12:50:00,22.77,22.78,22.77,22.77,4800.0,16.8356,16.843,16.8356,16.8356,4800.0
2010-06-15 12:55:00,22.77,22.8,22.76,22.8,20500.0,16.8356,16.8577,16.8282,16.8577,20500.0
2010-06-15 13:00:00,22.8,22.8,22.77,22.77,39600.0,16.8577,16.8577,16.8356,16.8356,39600.0
2010-06-15 13:05:00,22.76,22.77,22.73,22.75,65800.0,16.8282,16.8356,16.806,16.8208,65800.0
2010-06-15 13:10:00,22.75,22.8,22.75,22.8,40400.0,16.8208,16.8577,16.8208,16.8577,40400.0
2010-06-15 13:15:00,22.8,22.85,22.8,22.85,32900.0,16.8577,16.8947,16.8577,16.8947,32900.0
2010-06-15 13:20:00,22.85,22.85,22.84,22.84,12100.0,16.8947,16.8947,16.8873,16.8873,12100.0
2010-06-15 13:25:00,22.84,22.85,22.79,22.8,33100.0,16.8873,16.8947,16.8503,16.8577,33100.0
2010-06-15 13:30:00,22.79,22.82,22.79,22.82,28400.0,16.8503,16.8725,16.8503,16.8725,28400.0
2010-06-15 13:35:00,22.81,22.85,22.81,22.84,17000.0,16.8651,16.8947,16.8651,16.8873,17000.0
2010-06-15 13:40:00,22.84,22.84,22.83,22.84,18800.0,16.8873,16.8873,16.8799,16.8873,18800.0
2010-06-15 13:45:00,22.83,22.85,22.83,22.85,19200.0,16.8799,16.8947,16.8799,16.8947,19200.0
2010-06-15 13:50:00,22.84,22.85,22.84,22.85,15600.0,16.8873,16.8947,16.8873,16.8947,15600.0
2010-06-15 13:55:00,22.84,22.85,22.83,22.85,32100.0,16.8873,16.8947,16.8799,16.8947,32100.0
2010-06-15 14:00:00,22.85,22.89,22.84,22.87,29500.0,16.8947,16.9243,16.8873,16.9095,29500.0
2010-06-15 14:05:00,22.87,22.87,22.85,22.87,21100.0,16.9095,16.9095,16.8947,16.9095,21100.0
2010-06-15 14:10:00,22.87,22.88,22.87,22.87,25300.0,16.9095,16.9169,16.9095,16.9095,25300.0
2010-06-15 14:15:00,22.88,22.91,22.87,22.91,21400.0,16.9169,16.9391,16.9095,16.9391,21400.0
2010-06-15 14:20:00,22.91,22.96,22.91,22.95,114300.0,16.9391,16.976,16.9391,16.9686,114300.0
2010-06-15 14:25:00,22.95,22.97,22.94,22.97,22800.0,16.9686,16.9834,16.9613,16.9834,22800.0
2010-06-15 14:30:00,22.96,22.97,22.94,22.95,50800.0,16.976,16.9834,16.9613,16.9686,50800.0
2010-06-15 14:35:00,22.94,22.97,22.93,22.97,49300.0,16.9613,16.9834,16.9539,16.9834,49300.0
2010-06-15 14:40:00,22.97,22.97,22.94,22.96,35300.0,16.9834,16.9834,16.9613,16.976,35300.0
2010-06-15 14:45:00,22.96,22.96,22.94,22.96,46700.0,16.976,16.976,16.9613,16.976,46700.0
2010-06-15 14:50:00,22.97,22.98,22.96,22.96,25300.0,16.9834,16.9908,16.976,16.976,25300.0
2010-06-15 14:55:00,22.97,22.97,22.96,22.97,15400.0,16.9834,16.9834,16.976,16.9834,15400.0
2010-06-15 15:00:00,22.97,22.97,22.96,22.97,27600.0,16.9834,16.9834,16.976,16.9834,27600.0
2010-06-15 15:05:00,22.97,23.01,22.97,23.01,60800.0,16.9834,17.013,16.9834,17.013,60800.0
2010-06-15 15:10:00,23.01,23.01,22.98,23.0,87100.0,17.013,17.013,16.9908,17.0056,87100.0
2010-06-15 15:15:00,22.99,23.04,22.99,23.04,46400.0,16.9982,17.0352,16.9982,17.0352,46400.0
2010-06-15 15:20:00,23.04,23.04,23.03,23.03,20900.0,17.0352,17.0352,17.0278,17.0278,20900.0
2010-06-15 15:25:00,23.03,23.04,23.03,23.04,24900.0,17.0278,17.0352,17.0278,17.0352,24900.0
2010-06-15 15:30:00,23.04,23.04,23.01,23.01,56800.0,17.0352,17.0352,17.013,17.013,56800.0
2010-06-15 15:35:00,23.02,23.03,23.01,23.02,76700.0,17.0204,17.0278,17.013,17.0204,76700.0
2010-06-15 15:40:00,23.02,23.03,23.02,23.02,95800.0,17.0204,17.0278,17.0204,17.0204,95800.0
2010-06-15 15:45:00,23.03,23.03,23.02,23.03,127700.0,17.0278,17.0278,17.0204,17.0278,127700.0
2010-06-15 15:50:00,23.02,23.09,23.02,23.09,206500.0,17.0204,17.0722,17.0204,17.0722,206500.0
2010-06-15 15:55:00,23.09,23.1,23.08,23.1,321200.0,17.0722,17.0796,17.0648,17.0796,321200.0
2010-06-16 09:30:00,22.81,22.93,22.81,22.91,98100.0,16.8651,16.9539,16.8651,16.9391,98100.0
2010-06-16 09:35:00,22.9,22.9,22.79,22.85,58100.0,16.9317,16.9317,16.8503,16.8947,58100.0
2010-06-16 09:40:00,22.86,22.89,22.76,22.89,65400.0,16.9021,16.9243,16.8282,16.9243,65400.0
2010-06-16 09:45:00,22.9,22.94,22.88,22.89,83000.0,16.9317,16.9613,16.9169,16.9243,83000.0
2010-06-16 09:50:00,22.88,22.88,22.83,22.87,32600.0,16.9169,16.9169,16.8799,16.9095,32600.0
2010-06-16 09:55:00,22.87,22.91,22.87,22.9,41700.0,16.9095,16.9391,16.9095,16.9317,41700.0
2010-06-16 10:00:00,22.91,22.96,22.91,22.94,89800.0,16.9391,16.976,16.9391,16.9613,89800.0
2010-06-16 10:05:00,22.94,22.97,22.92,22.94,131900.0,16.9613,16.9834,16.9465,16.9613,131900.0
2010-06-16 10:10:00,22.94,22.94,22.84,22.85,88100.0,16.9613,16.9613,16.8873,16.8947,88100.0
2010-06-16 10:15:00,22.85,22.85,22.82,22.82,27400.0,16.8947,16.8947,16.8725,16.8725,27400.0
2010-06-16 10:20:00,22.82,22.84,22.81,22.84,30300.0,16.8725,16.8873,16.8651,16.8873,30300.0
2010-06-16 10:25:00,22.84,22.91,22.83,22.9,50600.0,16.8873,16.9391,16.8799,16.9317,50600.0
2010-06-16 10:30:00,22.89,22.91,22.85,22.85,35400.0,16.9243,16.9391,16.8947,16.8947,35400.0
2010-06-16 10:35:00,22.86,22.88,22.84,22.84,28300.0,16.9021,16.9169,16.8873,16.8873,28300.0
2010-06-16 10:40:00,22.84,22.88,22.83,22.88,27300.0,16.8873,16.9169,16.8799,16.9169,27300.0
2010-06-16 10:45:00,22.88,22.89,22.87,22.87,18900.0,16.9169,16.9243,16.9095,16.9095,18900.0
2010-06-16 10:50:00,22.87,22.89,22.86,22.88,19800.0,16.9095,16.9243,16.9021,16.9169,19800.0
2010-06-16 10:55:00,22.88,22.91,22.86,22.86,23100.0,16.9169,16.9391,16.9021,16.9021,23100.0
2010-06-16 11:00:00,22.86,22.88,22.84,22.86,26600.0,16.9021,16.9169,16.8873,16.9021,26600.0
2010-06-16 11:05:00,22.86,22.91,22.85,22.9,18800.0,16.9021,16.9391,16.8947,16.9317,18800.0
2010-06-16 11:10:00,22.9,22.91,22.89,22.9,10200.0,16.9317,16.9391,16.9243,16.9317,10200.0
2010-06-16 11:15:00,22.9,22.92,22.89,22.91,31900.0,16.9317,16.9465,16.9243,16.9391,31900.0
2010-06-16 11:20:00,22.92,22.93,22.91,22.92,35300.0,16.9465,16.9539,16.9391,16.9465,35300.0
2010-06-16 11:25:00,22.93,22.95,22.93,22.93,23500.0,16.9539,16.9686,16.9539,16.9539,23500.0
2010-06-16 11:30:00,22.92,22.93,22.9,22.92,18700.0,16.9465,16.9539,16.9317,16.9465,18700.0
2010-06-16 11:35:00,22.92,22.95,22.91,22.95,21700.0,16.9465,16.9686,16.9391,16.9686,21700.0
2010-06-16 11:40:00,22.95,22.97,22.94,22.96,28700.0,16.9686,16.9834,16.9613,16.976,28700.0
2010-06-16 11:45:00,22.96,22.96,22.94,22.95,18300.0,16.976,16.976,16.9613,16.9686,18300.0
2010-06-16 11:50:00,22.95,22.97,22.94,22.95,29800.0,16.9686,16.9834,16.9613,16.9686,29800.0
2010-06-16 11:55:00,22.96,22.97,22.95,22.96,15500.0,16.976,16.9834,16.9686,16.976,15500.0
2010-06-16 12:00:00,22.96,23.02,22.95,23.02,21400.0,16.976,17.0204,16.9686,17.0204,21400.0
2010-06-16 12:05:00,23.02,23.04,23.01,23.04,12700.0,17.0204,17.0352,17.013,17.0352,12700.0
2010-06-16 12:10:00,23.03,23.04,23.01,23.03,48500.0,17.0278,17.0352,17.013,17.0278,48500.0
2010-06-16 12:15:00,23.02,23.06,23.02,23.06,22600.0,17.0204,17.05,17.0204,17.05,22600.0
2010-06-16 12:20:00,23.06,23.09,23.06,23.08,27200.0,17.05,17.0722,17.05,17.0648,27200.0
2010-06-16 12:25:00,23.08,23.08,23.06,23.07,13600.0,17.0648,17.0648,17.05,17.0574,13600.0
2010-06-16 12:30:00,23.07,23.07,23.04,23.05,18400.0,17.0574,17.0574,17.0352,17.0426,18400.0
2010-06-16 12:35:00,23.05,23.05,23.03,23.03,12000.0,17.0426,17.0426,17.0278,17.0278,12000.0
2010-06-16 12:40:00,23.03,23.04,23.02,23.04,11300.0,17.0278,17.0352,17.0204,17.0352,11300.0
2010-06-16 12:45:00,23.04,23.04,23.03,23.03,20400.0,17.0352,17.0352,17.0278,17.0278,20400.0
2010-06-16 12:50:00,23.03,23.06,23.03,23.05,16400.0,17.0278,17.05,17.0278,17.0426,16400.0
2010-06-16 12:55:00,23.05,23.06,23.04,23.04,11900.0,17.0426,17.05,17.0352,17.0352,11900.0
2010-06-16 13:00:00,23.04,23.06,23.03,23.06,18200.0,17.0352,17.05,17.0278,17.05,18200.0
2010-06-16 13:05:00,23.06,23.08,23.05,23.05,24400.0,17.05,17.0648,17.0426,17.0426,24400.0
2010-06-16 13:10:00,23.05,23.06,23.04,23.04,12900.0,17.0426,17.05,17.0352,17.0352,12900.0
2010-06-16 13:15:00,23.05,23.06,23.02,23.02,28700.0,17.0426,17.05,17.0204,17.0204,28700.0
2010-06-16 13:20:00,23.03,23.07,23.03,23.05,27900.0,17.0278,17.0574,17.0278,17.0426,27900.0
2010-06-16 13:25:00,23.05,23.06,23.04,23.05,19600.0,17.0426,17.05,17.0352,17.0426,19600.0
2010-06-16 13:30:00,23.05,23.05,23.02,23.03,16900.0,17.0426,17.0426,17.0204,17.0278,16900.0
2010-06-16 13:35:00,23.02,23.05,23.01,23.04,21400.0,17.0204,17.0426,17.013,17.0352,21400.0
2010-06-16 13:40:00,23.04,23.05,23.01,23.02,32200.0,17.0352,17.0426,17.013,17.0204,32200.0
2010-06-16 13:45:00,23.02,23.02,23.01,23.02,7400.0,17.0204,17.0204,17.013,17.0204,7400.0
2010-06-16 13:50:00,23.02,23.06,23.02,23.06,29900.0,17.0204,17.05,17.0204,17.05,29900.0
2010-06-16 13:55:00,23.06,23.09,23.06,23.09,12700.0,17.05,17.0722,17.05,17.0722,12700.0
2010-06-16 14:00:00,23.08,23.1,23.08,23.08,36100.0,17.0648,17.0796,17.0648,17.0648,36100.0
2010-06-16 14:05:00,23.08,23.09,23.07,23.08,12900.0,17.0648,17.0722,17.0574,17.0648,12900.0
2010-06-16 14:10:00,23.07,23.08,23.04,23.05,20300.0,17.0574,17.0648,17.0352,17.0426,20300.0
2010-06-16 14:15:00,23.04,23.05,23.02,23.02,28100.0,17.0352,17.0426,17.0204,17.0204,28100.0
2010-06-16 14:20:00,23.02,23.03,23.02,23.02,10900.0,17.0204,17.0278,17.0204,17.0204,10900.0
2010-06-16 14:25:00,23.02,23.06,23.02,23.06,72600.0,17.0204,17.05,17.0204,17.05,72600.0
2010-06-16 14:30:00,23.05,23.09,23.05,23.06,82900.0,17.0426,17.0722,17.0426,17.05,82900.0
2010-06-16 14:35:00,23.06,23.06,23.03,23.03,24500.0,17.05,17.05,17.0278,17.0278,24500.0
2010-06-16 14:40:00,23.03,23.07,23.02,23.07,37900.0,17.0278,17.0574,17.0204,17.0574,37900.0
2010-06-16 14:45:00,23.06,23.1,23.04,23.1,36100.0,17.05,17.0796,17.0352,17.0796,36100.0
2010-06-16 14:50:00,23.09,23.1,23.06,23.06,62900.0,17.0722,17.0796,17.05,17.05,62900.0
2010-06-16 14:55:00,23.06,23.09,23.06,23.09,45900.0,17.05,17.0722,17.05,17.0722,45900.0
2010-06-16 15:00:00,23.08,23.09,23.05,23.06,34000.0,17.0648,17.0722,17.0426,17.05,34000.0
2010-06-16 15:05:00,23.05,23.08,23.05,23.08,66000.0,17.0426,17.0648,17.0426,17.0648,66000.0
2010-06-16 15:10:00,23.07,23.12,23.06,23.11,61700.0,17.0574,17.0943,17.05,17.0869,61700.0
2010-06-16 15:15:00,23.11,23.11,23.07,23.07,61200.0,17.0869,17.0869,17.0574,17.0574,61200.0
2010-06-16 15:20:00,23.07,23.08,23.04,23.05,76000.0,17.0574,17.0648,17.0352,17.0426,76000.0
2010-06-16 15:25:00,23.05,23.09,23.04,23.06,70700.0,17.0426,17.0722,17.0352,17.05,70700.0
2010-06-16 15:30:00,23.06,23.07,23.03,23.04,104500.0,17.05,17.0574,17.0278,17.0352,104500.0
2010-06-16 15:35:00,23.05,23.08,23.04,23.08,97800.0,17.0426,17.0648,17.0352,17.0648,97800.0
2010-06-16 15:40:00,23.08,23.1,23.07,23.09,120700.0,17.0648,17.0796,17.0574,17.0722,120700.0
2010-06-16 15:45:00,23.09,23.15,23.09,23.14,130100.0,17.0722,17.1165,17.0722,17.1091,130100.0
2010-06-16 15:50:00,23.14,23.14,23.12,23.14,108500.0,17.1091,17.1091,17.0943,17.1091,108500.0
2010-06-16 15:55:00,23.14,23.16,23.13,23.13,268700.0,17.1091,17.1239,17.1017,17.1017,268700.0
2010-06-17 09:30:00,23.16,23.25,23.06,23.09,20500.0,17.1239,17.1905,17.05,17.0722,20500.0
2010-06-17 09:35:00,23.09,23.11,23.08,23.1,18100.0,17.0722,17.0869,17.0648,17.0796,18100.0
2010-06-17 09:40:00,23.09,23.12,23.04,23.04,36900.0,17.0722,17.0943,17.0352,17.0352,36900.0
2010-06-17 09:45:00,23.04,23.05,23.0,23.02,78000.0,17.0352,17.0426,17.0056,17.0204,78000.0
2010-06-17 09:50:00,23.02,23.07,23.01,23.07,90100.0,17.0204,17.0574,17.013,17.0574,90100.0
2010-06-17 09:55:00,23.07,23.13,23.05,23.07,255200.0,17.0574,17.1017,17.0426,17.0574,255200.0
2010-06-17 10:00:00,23.06,23.07,22.96,23.06,396100.0,17.05,17.0574,16.976,17.05,396100.0
2010-06-17 10:05:00,23.06,23.14,23.06,23.09,82900.0,17.05,17.1091,17.05,17.0722,82900.0
2010-06-17 10:10:00,23.09,23.13,23.06,23.08,76000.0,17.0722,17.1017,17.05,17.0648,76000.0
2010-06-17 10:15:00,23.08,23.09,23.04,23.06,54800.0,17.0648,17.0722,17.0352,17.05,54800.0
2010-06-17 10:20:00,23.06,23.08,23.05,23.07,34400.0,17.05,17.0648,17.0426,17.0574,34400.0
2010-06-17 10:25:00,23.08,23.1,23.05,23.1,58000.0,17.0648,17.0796,17.0426,17.0796,58000.0
2010-06-17 10:30:00,23.09,23.1,23.05,23.06,55300.0,17.0722,17.0796,17.0426,17.05,55300.0
2010-06-17 10:35:00,23.06,23.06,22.97,22.99,163600.0,17.05,17.05,16.9834,16.9982,163600.0
2010-06-17 10:40:00,22.99,23.05,22.99,23.04,91000.0,16.9982,17.0426,16.9982,17.0352,91000.0
2010-06-17 10:45:00,23.04,23.06,23.02,23.05,39500.0,17.0352,17.05,17.0204,17.0426,39500.0
2010-06-17 10:50:00,23.05,23.06,23.01,23.05,127600.0,17.0426,17.05,17.013,17.0426,127600.0
2010-06-17 10:55:00,23.06,23.07,23.01,23.01,25400.0,17.05,17.0574,17.013,17.013,25400.0
2010-06-17 11:00:00,23.01,23.05,23.0,23.04,35600.0,17.013,17.0426,17.0056,17.0352,35600.0
2010-06-17 11:05:00,23.03,23.05,23.0,23.05,107000.0,17.0278,17.0426,17.0056,17.0426,107000.0
2010-06-17 11:10:00,23.05,23.05,23.04,23.04,45900.0,17.0426,17.0426,17.0352,17.0352,45900.0
2010-06-17 11:15:00,23.05,23.06,23.04,23.05,49000.0,17.0426,17.05,17.0352,17.0426,49000.0
2010-06-17 11:20:00,23.05,23.07,23.05,23.06,8600.0,17.0426,17.0574,17.0426,17.05,8600.0
2010-06-17 11:25:00,23.06,23.06,23.03,23.04,15400.0,17.05,17.05,17.0278,17.0352,15400.0
2010-06-17 11:30:00,23.04,23.09,23.03,23.08,27200.0,17.0352,17.0722,17.0278,17.0648,27200.0
2010-06-17 11:35:00,23.08,23.1,23.07,23.09,16900.0,17.0648,17.0796,17.0574,17.0722,16900.0
2010-06-17 11:40:00,23.1,23.12,23.09,23.09,19200.0,17.0796,17.0943,17.0722,17.0722,19200.0
2010-06-17 11:45:00,23.09,23.11,23.07,23.09,19600.0,17.0722,17.0869,17.0574,17.0722,19600.0
2010-06-17 11:50:00,23.1,23.11,23.09,23.11,7800.0,17.0796,17.0869,17.0722,17.0869,7800.0
2010-06-17 11:55:00,23.11,23.12,23.08,23.08,20600.0,17.0869,17.0943,17.0648,17.0648,20600.0
2010-06-17 12:00:00,23.09,23.09,23.04,23.05,20000.0,17.0722,17.0722,17.0352,17.0426,20000.0
2010-06-17 12:05:00,23.05,23.06,23.04,23.05,10600.0,17.0426,17.05,17.0352,17.0426,10600.0
2010-06-17 12:10:00,23.05,23.05,23.03,23.04,9300.0,17.0426,17.0426,17.0278,17.0352,9300.0
2010-06-17 12:15:00,23.03,23.04,23.03,23.04,4500.0,17.0278,17.0352,17.0278,17.0352,4500.0
2010-06-17 12:20:00,23.03,23.04,23.03,23.04,3700.0,17.0278,17.0352,17.0278,17.0352,3700.0
2010-06-17 12:25:00,23.03,23.04,23.01,23.03,21000.0,17.0278,17.0352,17.013,17.0278,21000.0
2010-06-17 12:30:00,23.03,23.04,23.02,23.04,6700.0,17.0278,17.0352,17.0204,17.0352,6700.0
2010-06-17 12:35:00,23.03,23.03,23.02,23.02,7900.0,17.0278,17.0278,17.0204,17.0204,7900.0
2010-06-17 12:40:00,23.03,23.03,23.01,23.02,12600.0,17.0278,17.0278,17.013,17.0204,12600.0
2010-06-17 12:45:00,23.02,23.03,23.0,23.03,25900.0,17.0204,17.0278,17.0056,17.0278,25900.0
2010-06-17 12:50:00,23.02,23.04,23.02,23.04,6400.0,17.0204,17.0352,17.0204,17.0352,6400.0
2010-06-17 12:55:00,23.04,23.04,23.03,23.04,2600.0,17.0352,17.0352,17.0278,17.0352,2600.0
2010-06-17 13:00:00,23.03,23.03,23.02,23.03,15100.0,17.0278,17.0278,17.0204,17.0278,15100.0
2010-06-17 13:05:00,23.02,23.03,23.02,23.03,14400.0,17.0204,17.0278,17.0204,17.0278,14400.0
2010-06-17 13:10:00,23.03,23.05,23.02,23.05,26600.0,17.0278,17.0426,17.0204,17.0426,26600.0
2010-06-17 13:15:00,23.04,23.08,23.04,23.07,17100.0,17.0352,17.0648,17.0352,17.0574,17100.0
2010-06-17 13:20:00,23.07,23.08,23.07,23.08,9200.0,17.0574,17.0648,17.0574,17.0648,9200.0
2010-06-17 13:25:00,23.08,23.09,23.04,23.06,51100.0,17.0648,17.0722,17.0352,17.05,51100.0
2010-06-17 13:30:00,23.07,23.09,23.03,23.07,120800.0,17.0574,17.0722,17.0278,17.0574,120800.0
2010-06-17 13:35:00,23.08,23.1,23.05,23.1,26900.0,17.0648,17.0796,17.0426,17.0796,26900.0
2010-06-17 13:40:00,23.1,23.11,23.08,23.09,31700.0,17.0796,17.0869,17.0648,17.0722,31700.0
2010-06-17 13:45:00,23.09,23.1,23.08,23.1,10200.0,17.0722,17.0796,17.0648,17.0796,10200.0
2010-06-17 13:50:00,23.1,23.12,23.09,23.12,18300.0,17.0796,17.0943,17.0722,17.0943,18300.0
2010-06-17 13:55:00,23.11,23.16,23.1,23.15,22800.0,17.0869,17.1239,17.0796,17.1165,22800.0
2010-06-17 14:00:00,23.15,23.16,23.14,23.14,31600.0,17.1165,17.1239,17.1091,17.1091,31600.0
2010-06-17 14:05:00,23.14,23.15,23.12,23.13,18600.0,17.1091,17.1165,17.0943,17.1017,18600.0
2010-06-17 14:10:00,23.12,23.14,23.11,23.11,25600.0,17.0943,17.1091,17.0869,17.0869,25600.0
2010-06-17 14:15:00,23.12,23.13,23.1,23.12,17100.0,17.0943,17.1017,17.0796,17.0943,17100.0
2010-06-17 14:20:00,23.11,23.12,23.1,23.12,10700.0,17.0869,17.0943,17.0796,17.0943,10700.0
2010-06-17 14:25:00,23.11,23.11,23.05,23.05,28200.0,17.0869,17.0869,17.0426,17.0426,28200.0
2010-06-17 14:30:00,23.05,23.05,23.03,23.04,23700.0,17.0426,17.0426,17.0278,17.0352,23700.0
2010-06-17 14:35:00,23.03,23.04,23.03,23.03,8600.0,17.0278,17.0352,17.0278,17.0278,8600.0
2010-06-17 14:40:00,23.03,23.04,22.99,23.0,73700.0,17.0278,17.0352,16.9982,17.0056,73700.0
2010-06-17 14:45:00,22.99,23.04,22.99,23.02,32900.0,16.9982,17.0352,16.9982,17.0204,32900.0
2010-06-17 14:50:00,23.02,23.03,23.0,23.0,35300.0,17.0204,17.0278,17.0056,17.0056,35300.0
2010-06-17 14:55:00,23.0,23.02,22.99,23.01,54400.0,17.0056,17.0204,16.9982,17.013,54400.0
2010-06-17 15:00:00,23.02,23.03,22.98,22.99,82000.0,17.0204,17.0278,16.9908,16.9982,82000.0
2010-06-17 15:05:00,22.99,23.02,22.99,23.0,140700.0,16.9982,17.0204,16.9982,17.0056,140700.0
2010-06-17 15:10:00,23.0,23.03,22.98,23.0,69200.0,17.0056,17.0278,16.9908,17.0056,69200.0
2010-06-17 15:15:00,23.0,23.05,22.99,23.04,231600.0,17.0056,17.0426,16.9982,17.0352,231600.0
2010-06-17 15:20:00,23.04,23.06,23.0,23.02,66700.0,17.0352,17.05,17.0056,17.0204,66700.0
2010-06-17 15:25:00,23.03,23.03,22.97,22.98,96500.0,17.0278,17.0278,16.9834,16.9908,96500.0
2010-06-17 15:30:00,22.98,23.06,22.98,23.06,98300.0,16.9908,17.05,16.9908,17.05,98300.0
2010-06-17 15:35:00,23.06,23.09,23.05,23.08,63700.0,17.05,17.0722,17.0426,17.0648,63700.0
2010-06-17 15:40:00,23.08,23.1,23.07,23.08,80500.0,17.0648,17.0796,17.0574,17.0648,80500.0
2010-06-17 15:45:00,23.09,23.14,23.09,23.13,97700.0,17.0722,17.1091,17.0722,17.1017,97700.0
2010-06-17 15:50:00,23.14,23.17,23.13,23.14,90200.0,17.1091,17.1313,17.1017,17.1091,90200.0
2010-06-17 15:55:00,23.14,23.2,23.14,23.19,200700.0,17.1091,17.1535,17.1091,17.1461,200700.0
2010-06-18 09:30:00,23.21,23.38,23.07,23.14,730400.0,17.1609,17.2866,17.0574,17.1091,730400.0
2010-06-18 09:35:00,23.13,23.14,23.08,23.09,36800.0,17.1017,17.1091,17.0648,17.0722,36800.0
2010-06-18 09:40:00,23.09,23.11,23.08,23.09,31900.0,17.0722,17.0869,17.0648,17.0722,31900.0
2010-06-18 09:45:00,23.09,23.09,23.02,23.03,29100.0,17.0722,17.0722,17.0204,17.0278,29100.0
2010-06-18 09:50:00,23.04,23.04,22.99,22.99,36500.0,17.0352,17.0352,16.9982,16.9982,36500.0
2010-06-18 09:55:00,22.99,23.0,22.96,22.96,20800.0,16.9982,17.0056,16.976,16.976,20800.0
2010-06-18 10:00:00,22.96,22.97,22.96,22.96,16400.0,16.976,16.9834,16.976,16.976,16400.0
2010-06-18 10:05:00,22.96,23.03,22.96,23.03,48000.0,16.976,17.0278,16.976,17.0278,48000.0
2010-06-18 10:10:00,23.03,23.07,23.03,23.03,49000.0,17.0278,17.0574,17.0278,17.0278,49000.0
2010-06-18 10:15:00,23.04,23.1,23.03,23.07,36700.0,17.0352,17.0796,17.0278,17.0574,36700.0
2010-06-18 10:20:00,23.08,23.08,23.01,23.02,43700.0,17.0648,17.0648,17.013,17.0204,43700.0
2010-06-18 10:25:00,23.02,23.09,23.01,23.07,28000.0,17.0204,17.0722,17.013,17.0574,28000.0
2010-06-18 10:30:00,23.07,23.09,23.06,23.08,15800.0,17.0574,17.0722,17.05,17.0648,15800.0
2010-06-18 10:35:00,23.08,23.13,23.08,23.11,35800.0,17.0648,17.1017,17.0648,17.0869,35800.0
2010-06-18 10:40:00,23.11,23.12,23.1,23.11,18300.0,17.0869,17.0943,17.0796,17.0869,18300.0
2010-06-18 10:45:00,23.1,23.14,23.08,23.09,39900.0,17.0796,17.1091,17.0648,17.0722,39900.0
2010-06-18 10:50:00,23.1,23.1,23.09,23.1,9600.0,17.0796,17.0796,17.0722,17.0796,9600.0
2010-06-18 10:55:00,23.1,23.1,23.07,23.09,25300.0,17.0796,17.0796,17.0574,17.0722,25300.0
2010-06-18 11:00:00,23.09,23.09,23.08,23.08,10500.0,17.0722,17.0722,17.0648,17.0648,10500.0
2010-06-18 11:05:00,23.09,23.12,23.08,23.12,28800.0,17.0722,17.0943,17.0648,17.0943,28800.0
2010-06-18 11:10:00,23.12,23.13,23.08,23.09,34000.0,17.0943,17.1017,17.0648,17.0722,34000.0
2010-06-18 11:15:00,23.09,23.11,23.08,23.11,17700.0,17.0722,17.0869,17.0648,17.0869,17700.0
2010-06-18 11:20:00,23.1,23.11,23.08,23.1,13900.0,17.0796,17.0869,17.0648,17.0796,13900.0
2010-06-18 11:25:00,23.09,23.1,23.08,23.09,12600.0,17.0722,17.0796,17.0648,17.0722,12600.0
2010-06-18 11:30:00,23.09,23.1,23.08,23.08,20700.0,17.0722,17.0796,17.0648,17.0648,20700.0
2010-06-18 11:35:00,23.09,23.11,23.04,23.05,32600.0,17.0722,17.0869,17.0352,17.0426,32600.0
2010-06-18 11:40:00,23.05,23.1,23.04,23.09,29600.0,17.0426,17.0796,17.0352,17.0722,29600.0
2010-06-18 11:45:00,23.1,23.1,23.08,23.1,23300.0,17.0796,17.0796,17.0648,17.0796,23300.0
2010-06-18 11:50:00,23.09,23.13,23.09,23.12,80600.0,17.0722,17.1017,17.0722,17.0943,80600.0
2010-06-18 11:55:00,23.12,23.13,23.11,23.12,17200.0,17.0943,17.1017,17.0869,17.0943,17200.0
2010-06-18 12:00:00,23.13,23.16,23.12,23.15,21300.0,17.1017,17.1239,17.0943,17.1165,21300.0
2010-06-18 12:05:00,23.16,23.18,23.13,23.14,45900.0,17.1239,17.1387,17.1017,17.1091,45900.0
2010-06-18 12:10:00,23.13,23.16,23.13,23.16,10400.0,17.1017,17.1239,17.1017,17.1239,10400.0
2010-06-18 12:15:00,23.16,23.17,23.13,23.13,21200.0,17.1239,17.1313,17.1017,17.1017,21200.0
2010-06-18 12:20:00,23.14,23.14,23.09,23.11,77800.0,17.1091,17.1091,17.0722,17.0869,77800.0
2010-06-18 12:25:00,23.11,23.14,23.11,23.13,14800.0,17.0869,17.1091,17.0869,17.1017,14800.0
2010-06-18 12:30:00,23.13,23.15,23.1,23.12,29100.0,17.1017,17.1165,17.0796,17.0943,29100.0
2010-06-18 12:35:00,23.12,23.13,23.1,23.12,18700.0,17.0943,17.1017,17.0796,17.0943,18700.0
2010-06-18 12:40:00,23.13,23.13,23.11,23.11,15900.0,17.1017,17.1017,17.0869,17.0869,15900.0
2010-06-18 12:45:00,23.11,23.14,23.11,23.14,10700.0,17.0869,17.1091,17.0869,17.1091,10700.0
2010-06-18 12:50:00,23.14,23.16,23.13,23.16,15500.0,17.1091,17.1239,17.1017,17.1239,15500.0
2010-06-18 12:55:00,23.15,23.16,23.12,23.13,28400.0,17.1165,17.1239,17.0943,17.1017,28400.0
2010-06-18 13:00:00,23.13,23.13,23.1,23.12,25100.0,17.1017,17.1017,17.0796,17.0943,25100.0
2010-06-18 13:05:00,23.12,23.12,23.09,23.1,29100.0,17.0943,17.0943,17.0722,17.0796,29100.0
2010-06-18 13:10:00,23.09,23.12,23.09,23.12,19000.0,17.0722,17.0943,17.0722,17.0943,19000.0
2010-06-18 13:15:00,23.12,23.13,23.1,23.1,29700.0,17.0943,17.1017,17.0796,17.0796,29700.0
2010-06-18 13:20:00,23.1,23.1,23.07,23.09,29400.0,17.0796,17.0796,17.0574,17.0722,29400.0
2010-06-18 13:25:00,23.09,23.11,23.06,23.07,41800.0,17.0722,17.0869,17.05,17.0574,41800.0
2010-06-18 13:30:00,23.07,23.1,23.07,23.1,27000.0,17.0574,17.0796,17.0574,17.0796,27000.0
2010-06-18 13:35:00,23.09,23.12,23.09,23.11,23400.0,17.0722,17.0943,17.0722,17.0869,23400.0
2010-06-18 13:40:00,23.12,23.12,23.09,23.1,13600.0,17.0943,17.0943,17.0722,17.0796,13600.0
2010-06-18 13:45:00,23.1,23.1,23.06,23.06,36900.0,17.0796,17.0796,17.05,17.05,36900.0
2010-06-18 13:50:00,23.06,23.08,23.04,23.08,25500.0,17.05,17.0648,17.0352,17.0648,25500.0
2010-06-18 13:55:00,23.07,23.11,23.07,23.11,12400.0,17.0574,17.0869,17.0574,17.0869,12400.0
2010-06-18 14:00:00,23.1,23.11,23.07,23.09,31500.0,17.0796,17.0869,17.0574,17.0722,31500.0
2010-06-18 14:05:00,23.09,23.09,23.07,23.09,14800.0,17.0722,17.0722,17.0574,17.0722,14800.0
2010-06-18 14:10:00,23.09,23.11,23.09,23.09,10900.0,17.0722,17.0869,17.0722,17.0722,10900.0
2010-06-18 14:15:00,23.09,23.12,23.08,23.1,19900.0,17.0722,17.0943,17.0648,17.0796,19900.0
2010-06-18 14:20:00,23.1,23.11,23.08,23.09,25200.0,17.0796,17.0869,17.0648,17.0722,25200.0
2010-06-18 14:25:00,23.1,23.13,23.1,23.13,16100.0,17.0796,17.1017,17.0796,17.1017,16100.0
2010-06-18 14:30:00,23.12,23.12,23.11,23.11,6800.0,17.0943,17.0943,17.0869,17.0869,6800.0
2010-06-18 14:35:00,23.11,23.12,23.09,23.11,31400.0,17.0869,17.0943,17.0722,17.0869,31400.0
2010-06-18 14:40:00,23.11,23.12,23.09,23.09,8300.0,17.0869,17.0943,17.0722,17.0722,8300.0
2010-06-18 14:45:00,23.09,23.12,23.09,23.11,21900.0,17.0722,17.0943,17.0722,17.0869,21900.0
2010-06-18 14:50:00,23.1,23.12,23.09,23.09,12900.0,17.0796,17.0943,17.0722,17.0722,12900.0
2010-06-18 14:55:00,23.09,23.1,23.09,23.09,9900.0,17.0722,17.0796,17.0722,17.0722,9900.0
2010-06-18 15:00:00,23.09,23.1,23.07,23.07,29700.0,17.0722,17.0796,17.0574,17.0574,29700.0
2010-06-18 15:05:00,23.08,23.09,23.08,23.09,17300.0,17.0648,17.0722,17.0648,17.0722,17300.0
2010-06-18 15:10:00,23.08,23.1,23.08,23.1,28900.0,17.0648,17.0796,17.0648,17.0796,28900.0
2010-06-18 15:15:00,23.1,23.11,23.09,23.09,38200.0,17.0796,17.0869,17.0722,17.0722,38200.0
2010-06-18 15:20:00,23.09,23.1,23.08,23.1,17100.0,17.0722,17.0796,17.0648,17.0796,17100.0
2010-06-18 15:25:00,23.09,23.11,23.08,23.1,35100.0,17.0722,17.0869,17.0648,17.0796,35100.0
2010-06-18 15:30:00,23.09,23.1,23.07,23.08,59000.0,17.0722,17.0796,17.0574,17.0648,59000.0
2010-06-18 15:35:00,23.09,23.11,23.08,23.11,88200.0,17.0722,17.0869,17.0648,17.0869,88200.0
2010-06-18 15:40:00,23.1,23.12,23.1,23.12,62700.0,17.0796,17.0943,17.0796,17.0943,62700.0
2010-06-18 15:45:00,23.12,23.2,23.11,23.18,306400.0,17.0943,17.1535,17.0869,17.1387,306400.0
2010-06-18 15:50:00,23.18,23.19,23.16,23.18,134000.0,17.1387,17.1461,17.1239,17.1387,134000.0
2010-06-18 15:55:00,23.18,23.18,23.14,23.16,283700.0,17.1387,17.1387,17.1091,17.1239,283700.0
2010-06-21 09:30:00,23.32,23.51,23.21,23.37,37600.0,17.2422,17.3827,17.1609,17.2792,37600.0
2010-06-21 09:35:00,23.38,23.4,23.29,23.34,23300.0,17.2866,17.3014,17.22,17.257,23300.0
2010-06-21 09:40:00,23.33,23.38,23.3,23.3,33100.0,17.2496,17.2866,17.2274,17.2274,33100.0
2010-06-21 09:45:00,23.31,23.32,23.25,23.31,30400.0,17.2348,17.2422,17.1905,17.2348,30400.0
2010-06-21 09:50:00,23.3,23.31,23.25,23.29,24300.0,17.2274,17.2348,17.1905,17.22,24300.0
2010-06-21 09:55:00,23.29,23.33,23.28,23.32,20600.0,17.22,17.2496,17.2126,17.2422,20600.0
2010-06-21 10:00:00,23.32,23.32,23.29,23.3,8900.0,17.2422,17.2422,17.22,17.2274,8900.0
2010-06-21 10:05:00,23.29,23.31,23.29,23.31,25200.0,17.22,17.2348,17.22,17.2348,25200.0
2010-06-21 10:10:00,23.31,23.32,23.3,23.31,8100.0,17.2348,17.2422,17.2274,17.2348,8100.0
2010-06-21 10:15:00,23.3,23.31,23.28,23.28,29300.0,17.2274,17.2348,17.2126,17.2126,29300.0
2010-06-21 10:20:00,23.29,23.31,23.27,23.27,19400.0,17.22,17.2348,17.2052,17.2052,19400.0
2010-06-21 10:25:00,23.27,23.3,23.27,23.28,28100.0,17.2052,17.2274,17.2052,17.2126,28100.0
2010-06-21 10:30:00,23.28,23.28,23.26,23.26,10400.0,17.2126,17.2126,17.1979,17.1979,10400.0
2010-06-21 10:35:00,23.26,23.27,23.26,23.27,13700.0,17.1979,17.2052,17.1979,17.2052,13700.0
2010-06-21 10:40:00,23.27,23.27,23.26,23.27,4000.0,17.2052,17.2052,17.1979,17.2052,4000.0
2010-06-21 10:45:00,23.27,23.27,23.24,23.24,19000.0,17.2052,17.2052,17.1831,17.1831,19000.0
2010-06-21 10:50:00,23.25,23.26,23.22,23.26,26500.0,17.1905,17.1979,17.1683,17.1979,26500.0
2010-06-21 10:55:00,23.27,23.27,23.25,23.26,9100.0,17.2052,17.2052,17.1905,17.1979,9100.0
2010-06-21 11:00:00,23.26,23.26,23.24,23.26,10000.0,17.1979,17.1979,17.1831,17.1979,10000.0
2010-06-21 11:05:00,23.26,23.26,23.24,23.26,11800.0,17.1979,17.1979,17.1831,17.1979,11800.0
2010-06-21 11:10:00,23.25,23.28,23.25,23.28,78600.0,17.1905,17.2126,17.1905,17.2126,78600.0
2010-06-21 11:15:00,23.28,23.29,23.26,23.26,15100.0,17.2126,17.22,17.1979,17.1979,15100.0
2010-06-21 11:20:00,23.27,23.28,23.26,23.28,9400.0,17.2052,17.2126,17.1979,17.2126,9400.0
2010-06-21 11:25:00,23.28,23.28,23.26,23.27,7700.0,17.2126,17.2126,17.1979,17.2052,7700.0
2010-06-21 11:30:00,23.28,23.28,23.26,23.27,8300.0,17.2126,17.2126,17.1979,17.2052,8300.0
2010-06-21 11:35:00,23.26,23.27,23.26,23.27,2600.0,17.1979,17.2052,17.1979,17.2052,2600.0
2010-06-21 11:40:00,23.27,23.27,23.26,23.27,4400.0,17.2052,17.2052,17.1979,17.2052,4400.0
2010-06-21 11:45:00,23.27,23.27,23.26,23.26,4300.0,17.2052,17.2052,17.1979,17.1979,4300.0
2010-06-21 11:50:00,23.27,23.27,23.24,23.24,31200.0,17.2052,17.2052,17.1831,17.1831,31200.0
2010-06-21 11:55:00,23.24,23.25,23.24,23.25,12100.0,17.1831,17.1905,17.1831,17.1905,12100.0
2010-06-21 12:00:00,23.25,23.25,23.24,23.24,9900.0,17.1905,17.1905,17.1831,17.1831,9900.0
2010-06-21 12:05:00,23.25,23.25,23.23,23.23,16100.0,17.1905,17.1905,17.1757,17.1757,16100.0
2010-06-21 12:10:00,23.23,23.24,23.23,23.24,3900.0,17.1757,17.1831,17.1757,17.1831,3900.0
2010-06-21 12:15:00,23.24,23.26,23.23,23.25,25000.0,17.1831,17.1979,17.1757,17.1905,25000.0
2010-06-21 12:20:00,23.25,23.26,23.24,23.24,14400.0,17.1905,17.1979,17.1831,17.1831,14400.0
2010-06-21 12:25:00,23.24,23.26,23.24,23.24,18100.0,17.1831,17.1979,17.1831,17.1831,18100.0
2010-06-21 12:30:00,23.24,23.25,23.23,23.24,17400.0,17.1831,17.1905,17.1757,17.1831,17400.0
2010-06-21 12:35:00,23.24,23.26,23.24,23.26,28600.0,17.1831,17.1979,17.1831,17.1979,28600.0
2010-06-21 12:40:00,23.25,23.26,23.24,23.24,14100.0,17.1905,17.1979,17.1831,17.1831,14100.0
2010-06-21 12:45:00,23.24,23.25,23.24,23.25,4900.0,17.1831,17.1905,17.1831,17.1905,4900.0
2010-06-21 12:50:00,23.24,23.25,23.22,23.22,13600.0,17.1831,17.1905,17.1683,17.1683,13600.0
2010-06-21 12:55:00,23.23,23.23,23.22,23.22,4100.0,17.1757,17.1757,17.1683,17.1683,4100.0
2010-06-21 13:00:00,23.23,23.27,23.22,23.26,26300.0,17.1757,17.2052,17.1683,17.1979,26300.0
2010-06-21 13:05:00,23.27,23.27,23.26,23.27,17600.0,17.2052,17.2052,17.1979,17.2052,17600.0
2010-06-21 13:10:00,23.27,23.3,23.27,23.3,19900.0,17.2052,17.2274,17.2052,17.2274,19900.0
2010-06-21 13:15:00,23.3,23.3,23.29,23.3,5800.0,17.2274,17.2274,17.22,17.2274,5800.0
2010-06-21 13:20:00,23.3,23.3,23.28,23.28,7500.0,17.2274,17.2274,17.2126,17.2126,7500.0
2010-06-21 13:25:00,23.28,23.3,23.28,23.29,19300.0,17.2126,17.2274,17.2126,17.22,19300.0
2010-06-21 13:30:00,23.3,23.3,23.28,23.28,13100.0,17.2274,17.2274,17.2126,17.2126,13100.0
2010-06-21 13:35:00,23.28,23.29,23.23,23.23,13100.0,17.2126,17.22,17.1757,17.1757,13100.0
2010-06-21 13:40:00,23.23,23.23,23.22,23.23,7700.0,17.1757,17.1757,17.1683,17.1757,7700.0
2010-06-21 13:45:00,23.23,23.23,23.22,23.23,6500.0,17.1757,17.1757,17.1683,17.1757,6500.0
2010-06-21 13:50:00,23.22,23.26,23.22,23.24,37000.0,17.1683,17.1979,17.1683,17.1831,37000.0
2010-06-21 13:55:00,23.24,23.24,23.23,23.24,7900.0,17.1831,17.1831,17.1757,17.1831,7900.0
2010-06-21 14:00:00,23.23,23.24,23.23,23.24,7300.0,17.1757,17.1831,17.1757,17.1831,7300.0
2010-06-21 14:05:00,23.24,23.25,23.23,23.23,25200.0,17.1831,17.1905,17.1757,17.1757,25200.0
2010-06-21 14:10:00,23.23,23.24,23.23,23.24,4100.0,17.1757,17.1831,17.1757,17.1831,4100.0
2010-06-21 14:15:00,23.23,23.28,23.23,23.24,51600.0,17.1757,17.2126,17.1757,17.1831,51600.0
2010-06-21 14:20:00,23.24,23.26,23.23,23.26,8100.0,17.1831,17.1979,17.1757,17.1979,8100.0
2010-06-21 14:25:00,23.26,23.26,23.22,23.23,20300.0,17.1979,17.1979,17.1683,17.1757,20300.0
2010-06-21 14:30:00,23.22,23.23,23.22,23.22,5700.0,17.1683,17.1757,17.1683,17.1683,5700.0
2010-06-21 14:35:00,23.22,23.23,23.21,23.22,16800.0,17.1683,17.1757,17.1609,17.1683,16800.0
2010-06-21 14:40:00,23.21,23.22,23.2,23.2,15100.0,17.1609,17.1683,17.1535,17.1535,15100.0
2010-06-21 14:45:00,23.2,23.2,23.18,23.19,10700.0,17.1535,17.1535,17.1387,17.1461,10700.0
2010-06-21 14:50:00,23.19,23.19,23.17,23.17,11900.0,17.1461,17.1461,17.1313,17.1313,11900.0
2010-06-21 14:55:00,23.17,23.18,23.17,23.18,12200.0,17.1313,17.1387,17.1313,17.1387,12200.0
2010-06-21 15:00:00,23.17,23.18,23.14,23.14,78700.0,17.1313,17.1387,17.1091,17.1091,78700.0
2010-06-21 15:05:00,23.14,23.15,23.12,23.12,19900.0,17.1091,17.1165,17.0943,17.0943,19900.0
2010-06-21 15:10:00,23.12,23.13,23.07,23.07,45400.0,17.0943,17.1017,17.0574,17.0574,45400.0
2010-06-21 15:15:00,23.06,23.08,22.99,22.99,83700.0,17.05,17.0648,16.9982,16.9982,83700.0
2010-06-21 15:20:00,23.0,23.02,22.99,23.0,62600.0,17.0056,17.0204,16.9982,17.0056,62600.0
2010-06-21 15:25:00,23.01,23.05,23.0,23.0,44700.0,17.013,17.0426,17.0056,17.0056,44700.0
2010-06-21 15:30:00,23.01,23.05,23.01,23.05,55600.0,17.013,17.0426,17.013,17.0426,55600.0
2010-06-21 15:35:00,23.05,23.08,23.03,23.07,100500.0,17.0426,17.0648,17.0278,17.0574,100500.0
2010-06-21 15:40:00,23.07,23.08,22.99,22.99,61200.0,17.0574,17.0648,16.9982,16.9982,61200.0
2010-06-21 15:45:00,23.0,23.05,22.99,23.03,61600.0,17.0056,17.0426,16.9982,17.0278,61600.0
2010-06-21 15:50:00,23.04,23.08,23.03,23.06,129200.0,17.0352,17.0648,17.0278,17.05,129200.0
2010-06-21 15:55:00,23.06,23.1,23.04,23.08,219900.0,17.05,17.0796,17.0352,17.0648,219900.0
2010-06-22 09:30:00,23.14,23.17,22.89,22.92,37200.0,17.1091,17.1313,16.9243,16.9465,37200.0
2010-06-22 09:35:00,22.93,23.06,22.93,23.01,23200.0,16.9539,17.05,16.9539,17.013,23200.0
2010-06-22 09:40:00,23.01,23.04,23.01,23.03,21900.0,17.013,17.0352,17.013,17.0278,21900.0
2010-06-22 09:45:00,23.03,23.06,23.03,23.05,30900.0,17.0278,17.05,17.0278,17.0426,30900.0
2010-06-22 09:50:00,23.05,23.06,22.97,22.97,42600.0,17.0426,17.05,16.9834,16.9834,42600.0
2010-06-22 09:55:00,22.98,22.98,22.96,22.96,29500.0,16.9908,16.9908,16.976,16.976,29500.0
2010-06-22 10:00:00,22.95,22.97,22.92,22.95,36200.0,16.9686,16.9834,16.9465,16.9686,36200.0
2010-06-22 10:05:00,22.95,22.96,22.91,22.92,35000.0,16.9686,16.976,16.9391,16.9465,35000.0
2010-06-22 10:10:00,22.92,22.96,22.92,22.92,31800.0,16.9465,16.976,16.9465,16.9465,31800.0
2010-06-22 10:15:00,22.92,22.94,22.87,22.88,36100.0,16.9465,16.9613,16.9095,16.9169,36100.0
2010-06-22 10:20:00,22.87,22.88,22.87,22.88,23100.0,16.9095,16.9169,16.9095,16.9169,23100.0
2010-06-22 10:25:00,22.88,22.93,22.88,22.93,27500.0,16.9169,16.9539,16.9169,16.9539,27500.0
2010-06-22 10:30:00,22.92,22.93,22.88,22.88,31900.0,16.9465,16.9539,16.9169,16.9169,31900.0
2010-06-22 10:35:00,22.89,22.92,22.87,22.91,29000.0,16.9243,16.9465,16.9095,16.9391,29000.0
2010-06-22 10:40:00,22.92,22.96,22.91,22.95,23000.0,16.9465,16.976,16.9391,16.9686,23000.0
2010-06-22 10:45:00,22.96,22.96,22.94,22.96,13700.0,16.976,16.976,16.9613,16.976,13700.0
2010-06-22 10:50:00,22.96,22.98,22.95,22.98,18900.0,16.976,16.9908,16.9686,16.9908,18900.0
2010-06-22 10:55:00,22.98,22.99,22.97,22.98,11500.0,16.9908,16.9982,16.9834,16.9908,11500.0
2010-06-22 11:00:00,22.99,22.99,22.97,22.99,9200.0,16.9982,16.9982,16.9834,16.9982,9200.0
2010-06-22 11:05:00,22.98,22.98,22.94,22.96,18400.0,16.9908,16.9908,16.9613,16.976,18400.0
2010-06-22 11:10:00,22.96,22.98,22.94,22.98,123000.0,16.976,16.9908,16.9613,16.9908,123000.0
2010-06-22 11:15:00,22.98,23.02,22.98,23.01,45200.0,16.9908,17.0204,16.9908,17.013,45200.0
2010-06-22 11:20:00,23.01,23.02,23.01,23.01,32000.0,17.013,17.0204,17.013,17.013,32000.0
2010-06-22 11:25:00,23.01,23.02,22.99,23.02,32800.0,17.013,17.0204,16.9982,17.0204,32800.0
2010-06-22 11:30:00,23.02,23.05,23.01,23.05,34500.0,17.0204,17.0426,17.013,17.0426,34500.0
2010-06-22 11:35:00,23.05,23.11,23.05,23.11,103500.0,17.0426,17.0869,17.0426,17.0869,103500.0
2010-06-22 11:40:00,23.11,23.13,23.1,23.11,43300.0,17.0869,17.1017,17.0796,17.0869,43300.0
2010-06-22 11:45:00,23.11,23.12,23.1,23.1,56900.0,17.0869,17.0943,17.0796,17.0796,56900.0
2010-06-22 11:50:00,23.1,23.11,23.08,23.1,42300.0,17.0796,17.0869,17.0648,17.0796,42300.0
2010-06-22 11:55:00,23.1,23.11,23.09,23.09,20500.0,17.0796,17.0869,17.0722,17.0722,20500.0
2010-06-22 12:00:00,23.1,23.1,23.07,23.08,20300.0,17.0796,17.0796,17.0574,17.0648,20300.0
2010-06-22 12:05:00,23.08,23.1,23.07,23.1,14200.0,17.0648,17.0796,17.0574,17.0796,14200.0
2010-06-22 12:10:00,23.1,23.12,23.09,23.12,44300.0,17.0796,17.0943,17.0722,17.0943,44300.0
2010-06-22 12:15:00,23.12,23.15,23.11,23.15,11800.0,17.0943,17.1165,17.0869,17.1165,11800.0
2010-06-22 12:20:00,23.15,23.17,23.15,23.16,66100.0,17.1165,17.1313,17.1165,17.1239,66100.0
2010-06-22 12:25:00,23.16,23.17,23.15,23.15,41500.0,17.1239,17.1313,17.1165,17.1165,41500.0
2010-06-22 12:30:00,23.15,23.16,23.15,23.15,6900.0,17.1165,17.1239,17.1165,17.1165,6900.0
2010-06-22 12:35:00,23.16,23.16,23.15,23.16,9000.0,17.1239,17.1239,17.1165,17.1239,9000.0
2010-06-22 12:40:00,23.16,23.16,23.15,23.15,1900.0,17.1239,17.1239,17.1165,17.1165,1900.0
2010-06-22 12:45:00,23.15,23.16,23.15,23.15,19000.0,17.1165,17.1239,17.1165,17.1165,19000.0
2010-06-22 12:50:00,23.15,23.16,23.12,23.13,28700.0,17.1165,17.1239,17.0943,17.1017,28700.0
2010-06-22 12:55:00,23.13,23.16,23.13,23.16,28100.0,17.1017,17.1239,17.1017,17.1239,28100.0
2010-06-22 13:00:00,23.16,23.22,23.15,23.22,64200.0,17.1239,17.1683,17.1165,17.1683,64200.0
2010-06-22 13:05:00,23.22,23.22,23.21,23.22,7600.0,17.1683,17.1683,17.1609,17.1683,7600.0
2010-06-22 13:10:00,23.22,23.23,23.21,23.22,30500.0,17.1683,17.1757,17.1609,17.1683,30500.0
2010-06-22 13:15:00,23.23,23.24,23.19,23.19,23200.0,17.1757,17.1831,17.1461,17.1461,23200.0
2010-06-22 13:20:00,23.2,23.21,23.19,23.2,53800.0,17.1535,17.1609,17.1461,17.1535,53800.0
2010-06-22 13:25:00,23.2,23.2,23.17,23.18,39300.0,17.1535,17.1535,17.1313,17.1387,39300.0
2010-06-22 13:30:00,23.17,23.18,23.13,23.13,13700.0,17.1313,17.1387,17.1017,17.1017,13700.0
2010-06-22 13:35:00,23.14,23.14,23.13,23.14,10100.0,17.1091,17.1091,17.1017,17.1091,10100.0
2010-06-22 13:40:00,23.13,23.18,23.13,23.17,38600.0,17.1017,17.1387,17.1017,17.1313,38600.0
2010-06-22 13:45:00,23.18,23.2,23.17,23.2,21600.0,17.1387,17.1535,17.1313,17.1535,21600.0
2010-06-22 13:50:00,23.2,23.2,23.13,23.13,64400.0,17.1535,17.1535,17.1017,17.1017,64400.0
2010-06-22 13:55:00,23.13,23.17,23.12,23.17,35300.0,17.1017,17.1313,17.0943,17.1313,35300.0
2010-06-22 14:00:00,23.16,23.16,23.1,23.1,41500.0,17.1239,17.1239,17.0796,17.0796,41500.0
2010-06-22 14:05:00,23.1,23.12,23.1,23.12,37500.0,17.0796,17.0943,17.0796,17.0943,37500.0
2010-06-22 14:10:00,23.11,23.15,23.11,23.14,25300.0,17.0869,17.1165,17.0869,17.1091,25300.0
2010-06-22 14:15:00,23.15,23.15,23.14,23.15,15700.0,17.1165,17.1165,17.1091,17.1165,15700.0
2010-06-22 14:20:00,23.14,23.17,23.14,23.17,47600.0,17.1091,17.1313,17.1091,17.1313,47600.0
2010-06-22 14:25:00,23.17,23.17,23.15,23.16,40000.0,17.1313,17.1313,17.1165,17.1239,40000.0
2010-06-22 14:30:00,23.15,23.18,23.15,23.16,43500.0,17.1165,17.1387,17.1165,17.1239,43500.0
2010-06-22 14:35:00,23.15,23.19,23.15,23.17,59100.0,17.1165,17.1461,17.1165,17.1313,59100.0
2010-06-22 14:40:00,23.16,23.17,23.08,23.08,55800.0,17.1239,17.1313,17.0648,17.0648,55800.0
2010-06-22 14:45:00,23.08,23.11,23.05,23.08,165400.0,17.0648,17.0869,17.0426,17.0648,165400.0
2010-06-22 14:50:00,23.07,23.09,23.05,23.06,65400.0,17.0574,17.0722,17.0426,17.05,65400.0
2010-06-22 14:55:00,23.05,23.06,23.0,23.05,68300.0,17.0426,17.05,17.0056,17.0426,68300.0
2010-06-22 15:00:00,23.05,23.06,23.02,23.05,35400.0,17.0426,17.05,17.0204,17.0426,35400.0
2010-06-22 15:05:00,23.05,23.05,23.02,23.04,26700.0,17.0426,17.0426,17.0204,17.0352,26700.0
2010-06-22 15:10:00,23.04,23.06,23.02,23.06,36100.0,17.0352,17.05,17.0204,17.05,36100.0
2010-06-22 15:15:00,23.06,23.11,23.05,23.11,68000.0,17.05,17.0869,17.0426,17.0869,68000.0
2010-06-22 15:20:00,23.1,23.11,23.04,23.06,67000.0,17.0796,17.0869,17.0352,17.05,67000.0
2010-06-22 15:25:00,23.05,23.06,23.01,23.02,43900.0,17.0426,17.05,17.013,17.0204,43900.0
2010-06-22 15:30:00,23.02,23.02,22.96,23.01,87300.0,17.0204,17.0204,16.976,17.013,87300.0
2010-06-22 15:35:00,23.01,23.01,22.99,23.0,49300.0,17.013,17.013,16.9982,17.0056,49300.0
2010-06-22 15:40:00,23.0,23.03,22.99,23.02,99200.0,17.0056,17.0278,16.9982,17.0204,99200.0
2010-06-22 15:45:00,23.01,23.02,22.99,22.99,60200.0,17.013,17.0204,16.9982,16.9982,60200.0
2010-06-22 15:50:00,23.0,23.0,22.93,22.94,168600.0,17.0056,17.0056,16.9539,16.9613,168600.0
2010-06-22 15:55:00,22.94,22.95,22.91,22.93,303100.0,16.9613,16.9686,16.9391,16.9539,303100.0
2010-06-23 09:30:00,22.99,23.45,22.97,23.04,53400.0,16.9982,17.3383,16.9834,17.0352,53400.0
2010-06-23 09:35:00,23.02,23.15,23.02,23.05,22900.0,17.0204,17.1165,17.0204,17.0426,22900.0
2010-06-23 09:40:00,23.04,23.05,22.94,22.96,33100.0,17.0352,17.0426,16.9613,16.976,33100.0
2010-06-23 09:45:00,22.97,23.0,22.94,22.96,24500.0,16.9834,17.0056,16.9613,16.976,24500.0
2010-06-23 09:50:00,22.96,23.08,22.95,23.06,30200.0,16.976,17.0648,16.9686,17.05,30200.0
2010-06-23 09:55:00,23.05,23.11,23.03,23.08,37900.0,17.0426,17.0869,17.0278,17.0648,37900.0
2010-06-23 10:00:00,23.08,23.09,22.94,23.02,198200.0,17.0648,17.0722,16.9613,17.0204,198200.0
2010-06-23 10:05:00,23.02,23.05,22.94,23.0,205400.0,17.0204,17.0426,16.9613,17.0056,205400.0
2010-06-23 10:10:00,23.0,23.09,23.0,23.03,184600.0,17.0056,17.0722,17.0056,17.0278,184600.0
2010-06-23 10:15:00,23.03,23.06,22.98,23.02,111600.0,17.0278,17.05,16.9908,17.0204,111600.0
2010-06-23 10:20:00,23.01,23.04,23.0,23.02,28800.0,17.013,17.0352,17.0056,17.0204,28800.0
2010-06-23 10:25:00,23.02,23.05,23.0,23.02,41800.0,17.0204,17.0426,17.0056,17.0204,41800.0
2010-06-23 10:30:00,23.02,23.05,23.02,23.04,19800.0,17.0204,17.0426,17.0204,17.0352,19800.0
2010-06-23 10:35:00,23.05,23.05,23.03,23.03,13600.0,17.0426,17.0426,17.0278,17.0278,13600.0
2010-06-23 10:40:00,23.03,23.03,23.0,23.01,47500.0,17.0278,17.0278,17.0056,17.013,47500.0
2010-06-23 10:45:00,23.01,23.02,23.01,23.02,19400.0,17.013,17.0204,17.013,17.0204,19400.0
2010-06-23 10:50:00,23.01,23.02,23.0,23.01,79800.0,17.013,17.0204,17.0056,17.013,79800.0
2010-06-23 10:55:00,23.01,23.02,22.99,23.01,38800.0,17.013,17.0204,16.9982,17.013,38800.0
2010-06-23 11:00:00,23.01,23.01,22.99,23.0,21800.0,17.013,17.013,16.9982,17.0056,21800.0
2010-06-23 11:05:00,23.0,23.0,22.98,22.99,15500.0,17.0056,17.0056,16.9908,16.9982,15500.0
2010-06-23 11:10:00,22.98,23.0,22.95,22.99,131100.0,16.9908,17.0056,16.9686,16.9982,131100.0
2010-06-23 11:15:00,23.0,23.0,22.98,23.0,9700.0,17.0056,17.0056,16.9908,17.0056,9700.0
2010-06-23 11:20:00,22.99,23.0,22.97,22.98,18400.0,16.9982,17.0056,16.9834,16.9908,18400.0
2010-06-23 11:25:00,22.98,22.99,22.98,22.99,8300.0,16.9908,16.9982,16.9908,16.9982,8300.0
2010-06-23 11:30:00,22.98,22.99,22.95,22.97,15900.0,16.9908,16.9982,16.9686,16.9834,15900.0
2010-06-23 11:35:00,22.96,22.96,22.94,22.96,16400.0,16.976,16.976,16.9613,16.976,16400.0
2010-06-23 11:40:00,22.96,22.96,22.94,22.96,24100.0,16.976,16.976,16.9613,16.976,24100.0
2010-06-23 11:45:00,22.95,22.97,22.93,22.93,32100.0,16.9686,16.9834,16.9539,16.9539,32100.0
2010-06-23 11:50:00,22.94,22.94,22.89,22.9,23200.0,16.9613,16.9613,16.9243,16.9317,23200.0
2010-06-23 11:55:00,22.89,22.91,22.89,22.91,11400.0,16.9243,16.9391,16.9243,16.9391,11400.0
2010-06-23 12:00:00,22.91,22.91,22.87,22.87,12700.0,16.9391,16.9391,16.9095,16.9095,12700.0
2010-06-23 12:05:00,22.88,22.88,22.87,22.88,7200.0,16.9169,16.9169,16.9095,16.9169,7200.0
2010-06-23 12:10:00,22.87,22.87,22.85,22.86,14800.0,16.9095,16.9095,16.8947,16.9021,14800.0
2010-06-23 12:15:00,22.87,22.91,22.86,22.91,76400.0,16.9095,16.9391,16.9021,16.9391,76400.0
2010-06-23 12:20:00,22.91,22.95,22.91,22.95,41000.0,16.9391,16.9686,16.9391,16.9686,41000.0
2010-06-23 12:25:00,22.95,22.95,22.92,22.93,14800.0,16.9686,16.9686,16.9465,16.9539,14800.0
2010-06-23 12:30:00,22.92,22.94,22.91,22.94,30000.0,16.9465,16.9613,16.9391,16.9613,30000.0
2010-06-23 12:35:00,22.94,22.97,22.93,22.96,29500.0,16.9613,16.9834,16.9539,16.976,29500.0
2010-06-23 12:40:00,22.96,23.03,22.95,23.02,48300.0,16.976,17.0278,16.9686,17.0204,48300.0
2010-06-23 12:45:00,23.02,23.02,23.01,23.02,8800.0,17.0204,17.0204,17.013,17.0204,8800.0
2010-06-23 12:50:00,23.02,23.05,22.99,22.99,20900.0,17.0204,17.0426,16.9982,16.9982,20900.0
2010-06-23 12:55:00,22.99,23.0,22.97,22.98,23000.0,16.9982,17.0056,16.9834,16.9908,23000.0
2010-06-23 13:00:00,22.98,22.99,22.96,22.97,11800.0,16.9908,16.9982,16.976,16.9834,11800.0
2010-06-23 13:05:00,22.97,22.97,22.92,22.95,17800.0,16.9834,16.9834,16.9465,16.9686,17800.0
2010-06-23 13:10:00,22.95,22.98,22.94,22.98,19500.0,16.9686,16.9908,16.9613,16.9908,19500.0
2010-06-23 13:15:00,22.98,22.98,22.97,22.98,12300.0,16.9908,16.9908,16.9834,16.9908,12300.0
2010-06-23 13:20:00,22.98,22.98,22.97,22.98,4300.0,16.9908,16.9908,16.9834,16.9908,4300.0
2010-06-23 13:25:00,22.98,23.04,22.98,23.03,32500.0,16.9908,17.0352,16.9908,17.0278,32500.0
2010-06-23 13:30:00,23.03,23.06,23.01,23.06,29000.0,17.0278,17.05,17.013,17.05,29000.0
2010-06-23 13:35:00,23.06,23.07,23.05,23.06,7200.0,17.05,17.0574,17.0426,17.05,7200.0
2010-06-23 13:40:00,23.06,23.06,23.05,23.05,5200.0,17.05,17.05,17.0426,17.0426,5200.0
2010-06-23 13:45:00,23.05,23.06,22.99,23.0,23700.0,17.0426,17.05,16.9982,17.0056,23700.0
2010-06-23 13:50:00,22.99,22.99,22.98,22.98,11500.0,16.9982,16.9982,16.9908,16.9908,11500.0
2010-06-23 13:55:00,22.98,22.99,22.96,22.97,53800.0,16.9908,16.9982,16.976,16.9834,53800.0
2010-06-23 14:00:00,22.96,23.0,22.96,22.98,26600.0,16.976,17.0056,16.976,16.9908,26600.0
2010-06-23 14:05:00,22.97,22.98,22.97,22.97,4000.0,16.9834,16.9908,16.9834,16.9834,4000.0
2010-06-23 14:10:00,22.98,23.0,22.97,23.0,7100.0,16.9908,17.0056,16.9834,17.0056,7100.0
2010-06-23 14:15:00,23.0,23.01,22.94,22.98,31000.0,17.0056,17.013,16.9613,16.9908,31000.0
2010-06-23 14:20:00,22.98,22.98,22.9,22.92,30700.0,16.9908,16.9908,16.9317,16.9465,30700.0
2010-06-23 14:25:00,22.92,22.99,22.9,22.99,36400.0,16.9465,16.9982,16.9317,16.9982,36400.0
2010-06-23 14:30:00,23.0,23.15,23.0,23.1,28600.0,17.0056,17.1165,17.0056,17.0796,28600.0
2010-06-23 14:35:00,23.11,23.14,23.1,23.11,24800.0,17.0869,17.1091,17.0796,17.0869,24800.0
2010-06-23 14:40:00,23.11,23.12,23.08,23.08,14900.0,17.0869,17.0943,17.0648,17.0648,14900.0
2010-06-23 14:45:00,23.08,23.1,23.04,23.06,26800.0,17.0648,17.0796,17.0352,17.05,26800.0
2010-06-23 14:50:00,23.05,23.06,23.0,23.01,21500.0,17.0426,17.05,17.0056,17.013,21500.0
2010-06-23 14:55:00,23.02,23.03,22.96,22.97,20900.0,17.0204,17.0278,16.976,16.9834,20900.0
2010-06-23 15:00:00,22.98,23.02,22.95,22.96,38100.0,16.9908,17.0204,16.9686,16.976,38100.0
2010-06-23 15:05:00,22.96,22.97,22.93,22.96,123100.0,16.976,16.9834,16.9539,16.976,123100.0
2010-06-23 15:10:00,22.96,23.01,22.95,22.97,47200.0,16.976,17.013,16.9686,16.9834,47200.0
2010-06-23 15:15:00,22.97,23.02,22.97,22.97,39000.0,16.9834,17.0204,16.9834,16.9834,39000.0
2010-06-23 15:20:00,22.98,23.0,22.95,23.0,24900.0,16.9908,17.0056,16.9686,17.0056,24900.0
2010-06-23 15:25:00,23.0,23.05,22.99,23.03,36400.0,17.0056,17.0426,16.9982,17.0278,36400.0
2010-06-23 15:30:00,23.03,23.03,22.97,23.0,36100.0,17.0278,17.0278,16.9834,17.0056,36100.0
2010-06-23 15:35:00,23.0,23.04,22.98,23.03,59900.0,17.0056,17.0352,16.9908,17.0278,59900.0
2010-06-23 15:40:00,23.03,23.07,23.01,23.06,61500.0,17.0278,17.0574,17.013,17.05,61500.0
2010-06-23 15:45:00,23.06,23.08,23.03,23.06,131400.0,17.05,17.0648,17.0278,17.05,131400.0
2010-06-23 15:50:00,23.06,23.06,23.03,23.05,84000.0,17.05,17.05,17.0278,17.0426,84000.0
2010-06-23 15:55:00,23.05,23.06,23.01,23.01,136000.0,17.0426,17.05,17.013,17.013,136000.0
2010-06-24 09:30:00,22.98,23.08,22.94,23.02,41900.0,16.9908,17.0648,16.9613,17.0204,41900.0
2010-06-24 09:35:00,23.03,23.06,22.96,22.99,21600.0,17.0278,17.05,16.976,16.9982,21600.0
2010-06-24 09:40:00,23.0,23.07,22.96,23.03,66800.0,17.0056,17.0574,16.976,17.0278,66800.0
2010-06-24 09:45:00,23.02,23.02,22.96,22.96,91000.0,17.0204,17.0204,16.976,16.976,91000.0
2010-06-24 09:50:00,22.96,23.0,22.95,23.0,47700.0,16.976,17.0056,16.9686,17.0056,47700.0
2010-06-24 09:55:00,23.0,23.0,22.94,22.96,112800.0,17.0056,17.0056,16.9613,16.976,112800.0
2010-06-24 10:00:00,22.97,23.04,22.96,23.02,51800.0,16.9834,17.0352,16.976,17.0204,51800.0
2010-06-24 10:05:00,23.02,23.07,23.0,23.05,37800.0,17.0204,17.0574,17.0056,17.0426,37800.0
2010-06-24 10:10:00,23.04,23.06,23.0,23.01,37300.0,17.0352,17.05,17.0056,17.013,37300.0
2010-06-24 10:15:00,23.01,23.04,22.99,23.04,32700.0,17.013,17.0352,16.9982,17.0352,32700.0
2010-06-24 10:20:00,23.04,23.1,23.04,23.08,105700.0,17.0352,17.0796,17.0352,17.0648,105700.0
2010-06-24 10:25:00,23.08,23.1,23.06,23.09,23700.0,17.0648,17.0796,17.05,17.0722,23700.0
2010-06-24 10:30:00,23.09,23.09,22.99,23.0,32300.0,17.0722,17.0722,16.9982,17.0056,32300.0
2010-06-24 10:35:00,23.0,23.08,22.98,23.08,80400.0,17.0056,17.0648,16.9908,17.0648,80400.0
2010-06-24 10:40:00,23.09,23.09,23.01,23.01,101900.0,17.0722,17.0722,17.013,17.013,101900.0
2010-06-24 10:45:00,23.01,23.09,22.99,23.07,66500.0,17.013,17.0722,16.9982,17.0574,66500.0
2010-06-24 10:50:00,23.07,23.09,22.96,22.99,212100.0,17.0574,17.0722,16.976,16.9982,212100.0
2010-06-24 10:55:00,22.98,22.98,22.94,22.97,29700.0,16.9908,16.9908,16.9613,16.9834,29700.0
2010-06-24 11:00:00,22.96,22.98,22.93,22.96,45600.0,16.976,16.9908,16.9539,16.976,45600.0
2010-06-24 11:05:00,22.96,22.98,22.91,22.96,153200.0,16.976,16.9908,16.9391,16.976,153200.0
2010-06-24 11:10:00,22.96,22.99,22.96,22.97,20200.0,16.976,16.9982,16.976,16.9834,20200.0
2010-06-24 11:15:00,22.98,22.99,22.97,22.98,15700.0,16.9908,16.9982,16.9834,16.9908,15700.0
2010-06-24 11:20:00,22.97,22.98,22.94,22.96,53500.0,16.9834,16.9908,16.9613,16.976,53500.0
2010-06-24 11:25:00,22.96,22.99,22.96,22.97,23900.0,16.976,16.9982,16.976,16.9834,23900.0
2010-06-24 11:30:00,22.97,22.97,22.94,22.96,27500.0,16.9834,16.9834,16.9613,16.976,27500.0
2010-06-24 11:35:00,22.96,22.98,22.95,22.98,16000.0,16.976,16.9908,16.9686,16.9908,16000.0
2010-06-24 11:40:00,22.97,22.98,22.95,22.95,13000.0,16.9834,16.9908,16.9686,16.9686,13000.0
2010-06-24 11:45:00,22.95,22.97,22.94,22.97,21400.0,16.9686,16.9834,16.9613,16.9834,21400.0
2010-06-24 11:50:00,22.97,22.97,22.95,22.95,33000.0,16.9834,16.9834,16.9686,16.9686,33000.0
2010-06-24 11:55:00,22.96,22.96,22.92,22.94,17000.0,16.976,16.976,16.9465,16.9613,17000.0
2010-06-24 12:00:00,22.95,22.99,22.95,22.96,19000.0,16.9686,16.9982,16.9686,16.976,19000.0
2010-06-24 12:05:00,22.96,22.96,22.92,22.94,13000.0,16.976,16.976,16.9465,16.9613,13000.0
2010-06-24 12:10:00,22.94,22.95,22.94,22.94,20600.0,16.9613,16.9686,16.9613,16.9613,20600.0
2010-06-24 12:15:00,22.94,22.96,22.94,22.95,4900.0,16.9613,16.976,16.9613,16.9686,4900.0
2010-06-24 12:20:00,22.96,22.97,22.95,22.95,8100.0,16.976,16.9834,16.9686,16.9686,8100.0
2010-06-24 12:25:00,22.95,22.96,22.93,22.94,12500.0,16.9686,16.976,16.9539,16.9613,12500.0
2010-06-24 12:30:00,22.93,22.94,22.93,22.94,3500.0,16.9539,16.9613,16.9539,16.9613,3500.0
2010-06-24 12:35:00,22.93,22.94,22.9,22.94,60800.0,16.9539,16.9613,16.9317,16.9613,60800.0
2010-06-24 12:40:00,22.94,22.94,22.89,22.9,18700.0,16.9613,16.9613,16.9243,16.9317,18700.0
2010-06-24 12:45:00,22.9,22.93,22.89,22.91,15300.0,16.9317,16.9539,16.9243,16.9391,15300.0
2010-06-24 12:50:00,22.91,22.96,22.91,22.94,122700.0,16.9391,16.976,16.9391,16.9613,122700.0
2010-06-24 12:55:00,22.94,22.95,22.93,22.94,16800.0,16.9613,16.9686,16.9539,16.9613,16800.0
2010-06-24 13:00:00,22.94,22.94,22.9,22.92,21300.0,16.9613,16.9613,16.9317,16.9465,21300.0
2010-06-24 13:05:00,22.92,22.92,22.9,22.9,5200.0,16.9465,16.9465,16.9317,16.9317,5200.0
2010-06-24 13:10:00,22.91,22.97,22.91,22.97,13800.0,16.9391,16.9834,16.9391,16.9834,13800.0
2010-06-24 13:15:00,22.97,22.98,22.95,22.95,8800.0,16.9834,16.9908,16.9686,16.9686,8800.0
2010-06-24 13:20:00,22.95,22.96,22.94,22.95,6400.0,16.9686,16.976,16.9613,16.9686,6400.0
2010-06-24 13:25:00,22.94,22.95,22.92,22.93,10900.0,16.9613,16.9686,16.9465,16.9539,10900.0
2010-06-24 13:30:00,22.93,22.94,22.92,22.94,8700.0,16.9539,16.9613,16.9465,16.9613,8700.0
2010-06-24 13:35:00,22.95,22.98,22.95,22.97,12300.0,16.9686,16.9908,16.9686,16.9834,12300.0
2010-06-24 13:40:00,22.97,22.97,22.94,22.96,9400.0,16.9834,16.9834,16.9613,16.976,9400.0
2010-06-24 13:45:00,22.96,23.0,22.95,22.99,27100.0,16.976,17.0056,16.9686,16.9982,27100.0
2010-06-24 13:50:00,23.0,23.01,22.99,22.99,60200.0,17.0056,17.013,16.9982,16.9982,60200.0
2010-06-24 13:55:00,22.99,23.02,22.98,22.98,65900.0,16.9982,17.0204,16.9908,16.9908,65900.0
2010-06-24 14:00:00,22.99,22.99,22.95,22.95,24300.0,16.9982,16.9982,16.9686,16.9686,24300.0
2010-06-24 14:05:00,22.96,22.97,22.94,22.96,20900.0,16.976,16.9834,16.9613,16.976,20900.0
2010-06-24 14:10:00,22.96,22.96,22.94,22.96,27600.0,16.976,16.976,16.9613,16.976,27600.0
2010-06-24 14:15:00,22.95,22.98,22.95,22.96,17800.0,16.9686,16.9908,16.9686,16.976,17800.0
2010-06-24 14:20:00,22.96,22.96,22.92,22.94,77300.0,16.976,16.976,16.9465,16.9613,77300.0
2010-06-24 14:25:00,22.94,22.98,22.94,22.96,17000.0,16.9613,16.9908,16.9613,16.976,17000.0
2010-06-24 14:30:00,22.94,22.94,22.9,22.9,31200.0,16.9613,16.9613,16.9317,16.9317,31200.0
2010-06-24 14:35:00,22.91,22.92,22.87,22.88,20800.0,16.9391,16.9465,16.9095,16.9169,20800.0
2010-06-24 14:40:00,22.89,22.89,22.86,22.89,37700.0,16.9243,16.9243,16.9021,16.9243,37700.0
2010-06-24 14:45:00,22.88,22.91,22.85,22.86,29300.0,16.9169,16.9391,16.8947,16.9021,29300.0
2010-06-24 14:50:00,22.86,22.87,22.85,22.85,38000.0,16.9021,16.9095,16.8947,16.8947,38000.0
2010-06-24 14:55:00,22.85,22.86,22.84,22.86,64700.0,16.8947,16.9021,16.8873,16.9021,64700.0
2010-06-24 15:00:00,22.86,22.9,22.86,22.88,26500.0,16.9021,16.9317,16.9021,16.9169,26500.0
2010-06-24 15:05:00,22.89,22.9,22.88,22.9,50200.0,16.9243,16.9317,16.9169,16.9317,50200.0
2010-06-24 15:10:00,22.89,22.9,22.81,22.85,288800.0,16.9243,16.9317,16.8651,16.8947,288800.0
2010-06-24 15:15:00,22.84,22.86,22.81,22.82,72000.0,16.8873,16.9021,16.8651,16.8725,72000.0
2010-06-24 15:20:00,22.82,22.87,22.81,22.85,67400.0,16.8725,16.9095,16.8651,16.8947,67400.0
2010-06-24 15:25:00,22.86,22.91,22.85,22.89,72300.0,16.9021,16.9391,16.8947,16.9243,72300.0
2010-06-24 15:30:00,22.89,22.89,22.84,22.88,87500.0,16.9243,16.9243,16.8873,16.9169,87500.0
2010-06-24 15:35:00,22.88,22.9,22.86,22.89,63400.0,16.9169,16.9317,16.9021,16.9243,63400.0
2010-06-24 15:40:00,22.88,22.92,22.86,22.92,116400.0,16.9169,16.9465,16.9021,16.9465,116400.0
2010-06-24 15:45:00,22.91,22.92,22.85,22.88,372000.0,16.9391,16.9465,16.8947,16.9169,372000.0
2010-06-24 15:50:00,22.88,22.92,22.88,22.91,500700.0,16.9169,16.9465,16.9169,16.9391,500700.0
2010-06-24 15:55:00,22.9,22.91,22.87,22.9,539300.0,16.9317,16.9391,16.9095,16.9317,539300.0
2010-06-25 09:30:00,23.02,23.02,22.96,22.96,134100.0,17.0204,17.0204,16.976,16.976,134100.0
2010-06-25 09:35:00,22.96,22.97,22.9,22.97,38100.0,16.976,16.9834,16.9317,16.9834,38100.0
2010-06-25 09:40:00,22.98,23.02,22.9,22.97,58900.0,16.9908,17.0204,16.9317,16.9834,58900.0
2010-06-25 09:45:00,22.96,22.98,22.89,22.89,14300.0,16.976,16.9908,16.9243,16.9243,14300.0
2010-06-25 09:50:00,22.89,22.92,22.86,22.89,37400.0,16.9243,16.9465,16.9021,16.9243,37400.0
2010-06-25 09:55:00,22.89,22.98,22.88,22.94,29300.0,16.9243,16.9908,16.9169,16.9613,29300.0
2010-06-25 10:00:00,22.93,22.99,22.93,22.98,29400.0,16.9539,16.9982,16.9539,16.9908,29400.0
2010-06-25 10:05:00,22.97,22.99,22.93,22.93,25000.0,16.9834,16.9982,16.9539,16.9539,25000.0
2010-06-25 10:10:00,22.93,22.95,22.89,22.9,29200.0,16.9539,16.9686,16.9243,16.9317,29200.0
2010-06-25 10:15:00,22.9,22.9,22.86,22.86,272400.0,16.9317,16.9317,16.9021,16.9021,272400.0
2010-06-25 10:20:00,22.86,22.87,22.8,22.81,41500.0,16.9021,16.9095,16.8577,16.8651,41500.0
2010-06-25 10:25:00,22.81,22.82,22.8,22.81,48700.0,16.8651,16.8725,16.8577,16.8651,48700.0
2010-06-25 10:30:00,22.8,22.82,22.76,22.79,55100.0,16.8577,16.8725,16.8282,16.8503,55100.0
2010-06-25 10:35:00,22.79,22.82,22.77,22.82,45500.0,16.8503,16.8725,16.8356,16.8725,45500.0
2010-06-25 10:40:00,22.82,22.85,22.81,22.85,13900.0,16.8725,16.8947,16.8651,16.8947,13900.0
2010-06-25 10:45:00,22.85,22.85,22.8,22.8,30300.0,16.8947,16.8947,16.8577,16.8577,30300.0
2010-06-25 10:50:00,22.8,22.81,22.72,22.73,54600.0,16.8577,16.8651,16.7986,16.806,54600.0
2010-06-25 10:55:00,22.73,22.77,22.73,22.75,34200.0,16.806,16.8356,16.806,16.8208,34200.0
2010-06-25 11:00:00,22.76,22.82,22.76,22.82,17400.0,16.8282,16.8725,16.8282,16.8725,17400.0
2010-06-25 11:05:00,22.82,22.84,22.8,22.84,23700.0,16.8725,16.8873,16.8577,16.8873,23700.0
2010-06-25 11:10:00,22.83,22.83,22.78,22.79,43300.0,16.8799,16.8799,16.843,16.8503,43300.0
2010-06-25 11:15:00,22.79,22.8,22.77,22.79,16200.0,16.8503,16.8577,16.8356,16.8503,16200.0
2010-06-25 11:20:00,22.79,22.8,22.76,22.8,27800.0,16.8503,16.8577,16.8282,16.8577,27800.0
2010-06-25 11:25:00,22.8,22.84,22.77,22.83,15500.0,16.8577,16.8873,16.8356,16.8799,15500.0
2010-06-25 11:30:00,22.84,22.89,22.83,22.87,25600.0,16.8873,16.9243,16.8799,16.9095,25600.0
2010-06-25 11:35:00,22.86,22.86,22.83,22.84,20200.0,16.9021,16.9021,16.8799,16.8873,20200.0
2010-06-25 11:40:00,22.83,22.84,22.8,22.82,18400.0,16.8799,16.8873,16.8577,16.8725,18400.0
2010-06-25 11:45:00,22.81,22.88,22.81,22.88,13300.0,16.8651,16.9169,16.8651,16.9169,13300.0
2010-06-25 11:50:00,22.89,22.94,22.88,22.92,27500.0,16.9243,16.9613,16.9169,16.9465,27500.0
2010-06-25 11:55:00,22.92,22.93,22.9,22.9,11300.0,16.9465,16.9539,16.9317,16.9317,11300.0
2010-06-25 12:00:00,22.9,22.91,22.88,22.88,21900.0,16.9317,16.9391,16.9169,16.9169,21900.0
2010-06-25 12:05:00,22.89,22.89,22.86,22.87,11100.0,16.9243,16.9243,16.9021,16.9095,11100.0
2010-06-25 12:10:00,22.87,22.88,22.86,22.86,21300.0,16.9095,16.9169,16.9021,16.9021,21300.0
2010-06-25 12:15:00,22.85,22.87,22.85,22.85,20800.0,16.8947,16.9095,16.8947,16.8947,20800.0
2010-06-25 12:20:00,22.86,22.87,22.84,22.84,39300.0,16.9021,16.9095,16.8873,16.8873,39300.0
2010-06-25 12:25:00,22.85,22.86,22.84,22.86,14300.0,16.8947,16.9021,16.8873,16.9021,14300.0
2010-06-25 12:30:00,22.86,22.87,22.85,22.86,20300.0,16.9021,16.9095,16.8947,16.9021,20300.0
2010-06-25 12:35:00,22.86,22.88,22.86,22.86,27900.0,16.9021,16.9169,16.9021,16.9021,27900.0
2010-06-25 12:40:00,22.86,22.89,22.86,22.88,10400.0,16.9021,16.9243,16.9021,16.9169,10400.0
2010-06-25 12:45:00,22.88,22.93,22.88,22.92,20200.0,16.9169,16.9539,16.9169,16.9465,20200.0
2010-06-25 12:50:00,22.91,22.91,22.85,22.85,26000.0,16.9391,16.9391,16.8947,16.8947,26000.0
2010-06-25 12:55:00,22.86,22.89,22.85,22.86,25900.0,16.9021,16.9243,16.8947,16.9021,25900.0
2010-06-25 13:00:00,22.86,22.87,22.85,22.86,8900.0,16.9021,16.9095,16.8947,16.9021,8900.0
2010-06-25 13:05:00,22.87,22.93,22.86,22.92,27300.0,16.9095,16.9539,16.9021,16.9465,27300.0
2010-06-25 13:10:00,22.92,22.97,22.91,22.95,37600.0,16.9465,16.9834,16.9391,16.9686,37600.0
2010-06-25 13:15:00,22.95,23.01,22.95,22.98,52000.0,16.9686,17.013,16.9686,16.9908,52000.0
2010-06-25 13:20:00,22.98,22.99,22.98,22.98,2600.0,16.9908,16.9982,16.9908,16.9908,2600.0
2010-06-25 13:25:00,22.98,23.05,22.98,23.03,42000.0,16.9908,17.0426,16.9908,17.0278,42000.0
2010-06-25 13:30:00,23.03,23.05,23.01,23.03,71000.0,17.0278,17.0426,17.013,17.0278,71000.0
2010-06-25 13:35:00,23.03,23.06,22.99,23.0,93900.0,17.0278,17.05,16.9982,17.0056,93900.0
2010-06-25 13:40:00,23.0,23.0,22.98,22.99,20900.0,17.0056,17.0056,16.9908,16.9982,20900.0
2010-06-25 13:45:00,22.99,23.0,22.98,23.0,17100.0,16.9982,17.0056,16.9908,17.0056,17100.0
2010-06-25 13:50:00,23.0,23.0,22.98,22.98,18000.0,17.0056,17.0056,16.9908,16.9908,18000.0
2010-06-25 13:55:00,22.99,23.02,22.98,23.02,27900.0,16.9982,17.0204,16.9908,17.0204,27900.0
2010-06-25 14:00:00,23.02,23.02,22.98,22.99,40700.0,17.0204,17.0204,16.9908,16.9982,40700.0
2010-06-25 14:05:00,22.98,23.0,22.96,23.0,42100.0,16.9908,17.0056,16.976,17.0056,42100.0
2010-06-25 14:10:00,23.01,23.04,23.0,23.04,25100.0,17.013,17.0352,17.0056,17.0352,25100.0
2010-06-25 14:15:00,23.03,23.04,23.02,23.02,17700.0,17.0278,17.0352,17.0204,17.0204,17700.0
2010-06-25 14:20:00,23.02,23.03,23.01,23.01,23800.0,17.0204,17.0278,17.013,17.013,23800.0
2010-06-25 14:25:00,23.01,23.02,22.98,23.0,33600.0,17.013,17.0204,16.9908,17.0056,33600.0
2010-06-25 14:30:00,23.01,23.01,22.98,22.99,143200.0,17.013,17.013,16.9908,16.9982,143200.0
2010-06-25 14:35:00,23.0,23.02,22.99,23.01,21100.0,17.0056,17.0204,16.9982,17.013,21100.0
2010-06-25 14:40:00,23.02,23.05,23.01,23.03,61600.0,17.0204,17.0426,17.013,17.0278,61600.0
2010-06-25 14:45:00,23.03,23.04,23.01,23.03,26500.0,17.0278,17.0352,17.013,17.0278,26500.0
2010-06-25 14:50:00,23.02,23.06,23.02,23.05,20900.0,17.0204,17.05,17.0204,17.0426,20900.0
2010-06-25 14:55:00,23.05,23.06,23.02,23.04,22300.0,17.0426,17.05,17.0204,17.0352,22300.0
2010-06-25 15:00:00,23.03,23.04,23.02,23.03,31200.0,17.0278,17.0352,17.0204,17.0278,31200.0
2010-06-25 15:05:00,23.03,23.03,23.0,23.01,29100.0,17.0278,17.0278,17.0056,17.013,29100.0
2010-06-25 15:10:00,23.01,23.01,23.0,23.01,121500.0,17.013,17.013,17.0056,17.013,121500.0
2010-06-25 15:15:00,23.0,23.01,22.93,22.94,58900.0,17.0056,17.013,16.9539,16.9613,58900.0
2010-06-25 15:20:00,22.94,22.96,22.93,22.94,65000.0,16.9613,16.976,16.9539,16.9613,65000.0
2010-06-25 15:25:00,22.94,22.97,22.93,22.97,47900.0,16.9613,16.9834,16.9539,16.9834,47900.0
2010-06-25 15:30:00,22.97,23.06,22.96,23.06,65400.0,16.9834,17.05,16.976,17.05,65400.0
2010-06-25 15:35:00,23.06,23.07,23.02,23.06,155400.0,17.05,17.0574,17.0204,17.05,155400.0
2010-06-25 15:40:00,23.05,23.07,23.01,23.05,128200.0,17.0426,17.0574,17.013,17.0426,128200.0
2010-06-25 15:45:00,23.05,23.13,23.05,23.13,391300.0,17.0426,17.1017,17.0426,17.1017,391300.0
2010-06-25 15:50:00,23.13,23.13,23.06,23.13,331600.0,17.1017,17.1017,17.05,17.1017,331600.0
2010-06-25 15:55:00,23.13,23.25,23.12,23.24,905100.0,17.1017,17.1905,17.0943,17.1831,905100.0
2010-06-28 09:30:00,23.19,23.47,23.1,23.16,63400.0,17.1461,17.3531,17.0796,17.1239,63400.0
2010-06-28 09:35:00,23.15,23.2,23.12,23.2,14800.0,17.1165,17.1535,17.0943,17.1535,14800.0
2010-06-28 09:40:00,23.21,23.22,23.13,23.2,28100.0,17.1609,17.1683,17.1017,17.1535,28100.0
2010-06-28 09:45:00,23.2,23.22,23.16,23.22,28200.0,17.1535,17.1683,17.1239,17.1683,28200.0
2010-06-28 09:50:00,23.22,23.25,23.19,23.23,85700.0,17.1683,17.1905,17.1461,17.1757,85700.0
2010-06-28 09:55:00,23.22,23.25,23.17,23.25,37800.0,17.1683,17.1905,17.1313,17.1905,37800.0
2010-06-28 10:00:00,23.25,23.31,23.24,23.31,30000.0,17.1905,17.2348,17.1831,17.2348,30000.0
2010-06-28 10:05:00,23.32,25.32,23.22,23.23,109600.0,17.2422,18.721,17.1683,17.1757,109600.0
2010-06-28 10:10:00,23.23,23.25,23.2,23.25,14900.0,17.1757,17.1905,17.1535,17.1905,14900.0
2010-06-28 10:15:00,23.24,23.26,23.22,23.22,21800.0,17.1831,17.1979,17.1683,17.1683,21800.0
2010-06-28 10:20:00,23.22,23.26,23.22,23.25,18700.0,17.1683,17.1979,17.1683,17.1905,18700.0
2010-06-28 10:25:00,23.25,23.27,23.23,23.25,13600.0,17.1905,17.2052,17.1757,17.1905,13600.0
2010-06-28 10:30:00,23.26,23.27,23.2,23.24,32000.0,17.1979,17.2052,17.1535,17.1831,32000.0
2010-06-28 10:35:00,23.23,23.25,23.22,23.22,38200.0,17.1757,17.1905,17.1683,17.1683,38200.0
2010-06-28 10:40:00,23.22,23.25,23.22,23.23,15800.0,17.1683,17.1905,17.1683,17.1757,15800.0
2010-06-28 10:45:00,23.23,23.25,23.21,23.21,21800.0,17.1757,17.1905,17.1609,17.1609,21800.0
2010-06-28 10:50:00,23.21,23.25,23.2,23.25,28800.0,17.1609,17.1905,17.1535,17.1905,28800.0
2010-06-28 10:55:00,23.25,23.26,23.23,23.26,16500.0,17.1905,17.1979,17.1757,17.1979,16500.0
2010-06-28 11:00:00,23.27,23.27,23.24,23.26,16500.0,17.2052,17.2052,17.1831,17.1979,16500.0
2010-06-28 11:05:00,23.27,23.31,23.26,23.31,35300.0,17.2052,17.2348,17.1979,17.2348,35300.0
2010-06-28 11:10:00,23.3,23.31,23.28,23.28,56100.0,17.2274,17.2348,17.2126,17.2126,56100.0
2010-06-28 11:15:00,23.28,23.29,23.24,23.25,24300.0,17.2126,17.22,17.1831,17.1905,24300.0
2010-06-28 11:20:00,23.25,23.25,23.22,23.23,33600.0,17.1905,17.1905,17.1683,17.1757,33600.0
2010-06-28 11:25:00,23.23,23.3,23.22,23.29,49300.0,17.1757,17.2274,17.1683,17.22,49300.0
2010-06-28 11:30:00,23.29,23.31,23.28,23.29,31200.0,17.22,17.2348,17.2126,17.22,31200.0
2010-06-28 11:35:00,23.29,23.31,23.28,23.29,31200.0,17.22,17.2348,17.2126,17.22,31200.0
2010-06-28 11:40:00,23.3,23.32,23.28,23.28,12200.0,17.2274,17.2422,17.2126,17.2126,12200.0
2010-06-28 11:45:00,23.28,23.3,23.27,23.28,13400.0,17.2126,17.2274,17.2052,17.2126,13400.0
2010-06-28 11:50:00,23.27,23.28,23.27,23.27,12900.0,17.2052,17.2126,17.2052,17.2052,12900.0
2010-06-28 11:55:00,23.26,23.27,23.24,23.25,24800.0,17.1979,17.2052,17.1831,17.1905,24800.0
2010-06-28 12:00:00,23.25,23.3,23.25,23.27,51200.0,17.1905,17.2274,17.1905,17.2052,51200.0
2010-06-28 12:05:00,23.27,23.27,23.22,23.23,24200.0,17.2052,17.2052,17.1683,17.1757,24200.0
2010-06-28 12:10:00,23.23,23.25,23.21,23.24,23400.0,17.1757,17.1905,17.1609,17.1831,23400.0
2010-06-28 12:15:00,23.24,23.24,23.18,23.23,45200.0,17.1831,17.1831,17.1387,17.1757,45200.0
2010-06-28 12:20:00,23.23,23.23,23.21,23.22,88600.0,17.1757,17.1757,17.1609,17.1683,88600.0
2010-06-28 12:25:00,23.22,23.27,23.22,23.26,11600.0,17.1683,17.2052,17.1683,17.1979,11600.0
2010-06-28 12:30:00,23.26,23.31,23.26,23.3,31900.0,17.1979,17.2348,17.1979,17.2274,31900.0
2010-06-28 12:35:00,23.3,23.31,23.25,23.26,34100.0,17.2274,17.2348,17.1905,17.1979,34100.0
2010-06-28 12:40:00,23.26,23.26,23.23,23.24,25500.0,17.1979,17.1979,17.1757,17.1831,25500.0
2010-06-28 12:45:00,23.25,23.25,23.21,23.24,23200.0,17.1905,17.1905,17.1609,17.1831,23200.0
2010-06-28 12:50:00,23.24,23.24,23.2,23.22,23100.0,17.1831,17.1831,17.1535,17.1683,23100.0
2010-06-28 12:55:00,23.22,23.23,23.21,23.21,16300.0,17.1683,17.1757,17.1609,17.1609,16300.0
2010-06-28 13:00:00,23.21,23.22,23.18,23.2,35500.0,17.1609,17.1683,17.1387,17.1535,35500.0
2010-06-28 13:05:00,23.2,23.21,23.19,23.2,37900.0,17.1535,17.1609,17.1461,17.1535,37900.0
2010-06-28 13:10:00,23.2,23.2,23.18,23.18,19500.0,17.1535,17.1535,17.1387,17.1387,19500.0
2010-06-28 13:15:00,23.18,23.19,23.16,23.18,23000.0,17.1387,17.1461,17.1239,17.1387,23000.0
2010-06-28 13:20:00,23.19,23.22,23.19,23.2,24400.0,17.1461,17.1683,17.1461,17.1535,24400.0
2010-06-28 13:25:00,23.2,23.21,23.2,23.2,13600.0,17.1535,17.1609,17.1535,17.1535,13600.0
2010-06-28 13:30:00,23.2,23.2,23.19,23.19,13600.0,17.1535,17.1535,17.1461,17.1461,13600.0
2010-06-28 13:35:00,23.19,23.2,23.19,23.2,11100.0,17.1461,17.1535,17.1461,17.1535,11100.0
2010-06-28 13:40:00,23.2,23.24,23.2,23.23,41300.0,17.1535,17.1831,17.1535,17.1757,41300.0
2010-06-28 13:45:00,23.22,23.25,23.21,23.25,11200.0,17.1683,17.1905,17.1609,17.1905,11200.0
2010-06-28 13:50:00,23.25,23.26,23.25,23.25,70200.0,17.1905,17.1979,17.1905,17.1905,70200.0
2010-06-28 13:55:00,23.25,23.3,23.25,23.29,38600.0,17.1905,17.2274,17.1905,17.22,38600.0
2010-06-28 14:00:00,23.28,23.28,23.25,23.25,13000.0,17.2126,17.2126,17.1905,17.1905,13000.0
2010-06-28 14:05:00,23.26,23.26,23.23,23.24,31000.0,17.1979,17.1979,17.1757,17.1831,31000.0
2010-06-28 14:10:00,23.24,23.26,23.24,23.26,15500.0,17.1831,17.1979,17.1831,17.1979,15500.0
2010-06-28 14:15:00,23.26,23.26,23.24,23.25,17600.0,17.1979,17.1979,17.1831,17.1905,17600.0
2010-06-28 14:20:00,23.24,23.25,23.23,23.23,22400.0,17.1831,17.1905,17.1757,17.1757,22400.0
2010-06-28 14:25:00,23.23,23.28,23.23,23.24,42900.0,17.1757,17.2126,17.1757,17.1831,42900.0
2010-06-28 14:30:00,23.23,23.27,23.22,23.23,61100.0,17.1757,17.2052,17.1683,17.1757,61100.0
2010-06-28 14:35:00,23.24,23.27,23.23,23.26,40100.0,17.1831,17.2052,17.1757,17.1979,40100.0
2010-06-28 14:40:00,23.26,23.3,23.25,23.28,39400.0,17.1979,17.2274,17.1905,17.2126,39400.0
2010-06-28 14:45:00,23.29,23.3,23.25,23.26,84700.0,17.22,17.2274,17.1905,17.1979,84700.0
2010-06-28 14:50:00,23.26,23.28,23.24,23.24,40800.0,17.1979,17.2126,17.1831,17.1831,40800.0
2010-06-28 14:55:00,23.24,23.31,23.24,23.31,45500.0,17.1831,17.2348,17.1831,17.2348,45500.0
2010-06-28 15:00:00,23.31,23.32,23.27,23.28,29800.0,17.2348,17.2422,17.2052,17.2126,29800.0
2010-06-28 15:05:00,23.28,23.29,23.26,23.26,32800.0,17.2126,17.22,17.1979,17.1979,32800.0
2010-06-28 15:10:00,23.27,23.27,23.23,23.23,54200.0,17.2052,17.2052,17.1757,17.1757,54200.0
2010-06-28 15:15:00,23.24,23.26,23.23,23.26,68400.0,17.1831,17.1979,17.1757,17.1979,68400.0
2010-06-28 15:20:00,23.25,23.26,23.22,23.23,55900.0,17.1905,17.1979,17.1683,17.1757,55900.0
2010-06-28 15:25:00,23.24,23.25,23.23,23.25,46100.0,17.1831,17.1905,17.1757,17.1905,46100.0
2010-06-28 15:30:00,23.24,23.25,23.23,23.23,50100.0,17.1831,17.1905,17.1757,17.1757,50100.0
2010-06-28 15:35:00,23.24,23.25,23.23,23.25,79300.0,17.1831,17.1905,17.1757,17.1905,79300.0
2010-06-28 15:40:00,23.25,23.28,23.24,23.28,47800.0,17.1905,17.2126,17.1831,17.2126,47800.0
2010-06-28 15:45:00,23.27,23.28,23.24,23.27,84400.0,17.2052,17.2126,17.1831,17.2052,84400.0
2010-06-28 15:50:00,23.26,23.27,23.22,23.25,272200.0,17.1979,17.2052,17.1683,17.1905,272200.0
2010-06-28 15:55:00,23.25,23.26,23.19,23.23,312700.0,17.1905,17.1979,17.1461,17.1757,312700.0
2010-06-29 09:30:00,22.82,23.03,22.81,23.03,78200.0,16.8725,17.0278,16.8651,17.0278,78200.0
2010-06-29 09:35:00,23.03,23.07,22.98,23.06,69600.0,17.0278,17.0574,16.9908,17.05,69600.0
2010-06-29 09:40:00,23.06,23.06,22.96,23.03,74800.0,17.05,17.05,16.976,17.0278,74800.0
2010-06-29 09:45:00,23.03,23.06,22.93,22.98,73100.0,17.0278,17.05,16.9539,16.9908,73100.0
2010-06-29 09:50:00,22.98,23.04,22.96,23.03,59400.0,16.9908,17.0352,16.976,17.0278,59400.0
2010-06-29 09:55:00,23.03,23.14,23.02,23.12,83300.0,17.0278,17.1091,17.0204,17.0943,83300.0
2010-06-29 10:00:00,23.11,23.12,22.94,22.96,141100.0,17.0869,17.0943,16.9613,16.976,141100.0
2010-06-29 10:05:00,22.96,23.02,22.93,23.01,78600.0,16.976,17.0204,16.9539,17.013,78600.0
2010-06-29 10:10:00,23.01,23.04,22.98,23.02,101200.0,17.013,17.0352,16.9908,17.0204,101200.0
2010-06-29 10:15:00,23.03,23.03,22.97,23.01,39600.0,17.0278,17.0278,16.9834,17.013,39600.0
2010-06-29 10:20:00,23.02,23.03,22.99,23.02,38800.0,17.0204,17.0278,16.9982,17.0204,38800.0
2010-06-29 10:25:00,23.01,23.01,22.92,22.93,58300.0,17.013,17.013,16.9465,16.9539,58300.0
2010-06-29 10:30:00,22.94,23.03,22.93,23.02,40600.0,16.9613,17.0278,16.9539,17.0204,40600.0
2010-06-29 10:35:00,23.02,23.06,23.01,23.06,49500.0,17.0204,17.05,17.013,17.05,49500.0
2010-06-29 10:40:00,23.05,23.08,23.05,23.08,7300.0,17.0426,17.0648,17.0426,17.0648,7300.0
2010-06-29 10:45:00,23.07,23.08,23.05,23.06,48100.0,17.0574,17.0648,17.0426,17.05,48100.0
2010-06-29 10:50:00,23.06,23.07,23.01,23.03,43800.0,17.05,17.0574,17.013,17.0278,43800.0
2010-06-29 10:55:00,23.04,23.06,23.0,23.03,44900.0,17.0352,17.05,17.0056,17.0278,44900.0
2010-06-29 11:00:00,23.03,23.03,22.99,22.99,39200.0,17.0278,17.0278,16.9982,16.9982,39200.0
2010-06-29 11:05:00,22.98,23.0,22.95,22.99,45100.0,16.9908,17.0056,16.9686,16.9982,45100.0
2010-06-29 11:10:00,22.99,23.03,22.99,23.0,51200.0,16.9982,17.0278,16.9982,17.0056,51200.0
2010-06-29 11:15:00,23.0,23.01,22.97,22.99,58000.0,17.0056,17.013,16.9834,16.9982,58000.0
2010-06-29 11:20:00,23.0,23.01,22.95,22.96,56500.0,17.0056,17.013,16.9686,16.976,56500.0
2010-06-29 11:25:00,22.96,22.97,22.9,22.92,48300.0,16.976,16.9834,16.9317,16.9465,48300.0
2010-06-29 11:30:00,22.92,22.94,22.89,22.91,48500.0,16.9465,16.9613,16.9243,16.9391,48500.0
2010-06-29 11:35:00,22.91,22.95,22.9,22.94,18900.0,16.9391,16.9686,16.9317,16.9613,18900.0
2010-06-29 11:40:00,22.95,22.96,22.93,22.94,24000.0,16.9686,16.976,16.9539,16.9613,24000.0
2010-06-29 11:45:00,22.94,22.98,22.94,22.97,21600.0,16.9613,16.9908,16.9613,16.9834,21600.0
2010-06-29 11:50:00,22.97,22.98,22.96,22.96,13500.0,16.9834,16.9908,16.976,16.976,13500.0
2010-06-29 11:55:00,22.96,22.98,22.96,22.96,20100.0,16.976,16.9908,16.976,16.976,20100.0
2010-06-29 12:00:00,22.97,22.97,22.94,22.95,26200.0,16.9834,16.9834,16.9613,16.9686,26200.0
2010-06-29 12:05:00,22.95,22.95,22.92,22.95,36400.0,16.9686,16.9686,16.9465,16.9686,36400.0
2010-06-29 12:10:00,22.94,22.96,22.94,22.96,25900.0,16.9613,16.976,16.9613,16.976,25900.0
2010-06-29 12:15:00,22.95,23.05,22.95,23.01,65900.0,16.9686,17.0426,16.9686,17.013,65900.0
2010-06-29 12:20:00,23.02,23.04,22.99,23.02,124500.0,17.0204,17.0352,16.9982,17.0204,124500.0
2010-06-29 12:25:00,23.02,23.02,22.95,22.98,33300.0,17.0204,17.0204,16.9686,16.9908,33300.0
2010-06-29 12:30:00,22.98,22.99,22.95,22.97,23600.0,16.9908,16.9982,16.9686,16.9834,23600.0
2010-06-29 12:35:00,22.97,22.99,22.97,22.98,16700.0,16.9834,16.9982,16.9834,16.9908,16700.0
2010-06-29 12:40:00,22.98,22.99,22.96,22.96,24700.0,16.9908,16.9982,16.976,16.976,24700.0
2010-06-29 12:45:00,22.96,23.0,22.96,22.99,23900.0,16.976,17.0056,16.976,16.9982,23900.0
2010-06-29 12:50:00,22.99,23.0,22.95,22.95,18400.0,16.9982,17.0056,16.9686,16.9686,18400.0
2010-06-29 12:55:00,22.95,22.97,22.92,22.95,34000.0,16.9686,16.9834,16.9465,16.9686,34000.0
2010-06-29 13:00:00,22.95,22.96,22.93,22.95,28200.0,16.9686,16.976,16.9539,16.9686,28200.0
2010-06-29 13:05:00,22.95,22.95,22.9,22.94,53900.0,16.9686,16.9686,16.9317,16.9613,53900.0
2010-06-29 13:10:00,22.94,22.95,22.92,22.93,35300.0,16.9613,16.9686,16.9465,16.9539,35300.0
2010-06-29 13:15:00,22.93,22.93,22.88,22.9,34800.0,16.9539,16.9539,16.9169,16.9317,34800.0
2010-06-29 13:20:00,22.89,22.92,22.89,22.9,31400.0,16.9243,16.9465,16.9243,16.9317,31400.0
2010-06-29 13:25:00,22.89,22.93,22.87,22.92,37600.0,16.9243,16.9539,16.9095,16.9465,37600.0
2010-06-29 13:30:00,22.92,22.92,22.86,22.86,42600.0,16.9465,16.9465,16.9021,16.9021,42600.0
2010-06-29 13:35:00,22.85,22.89,22.84,22.85,61100.0,16.8947,16.9243,16.8873,16.8947,61100.0
2010-06-29 13:40:00,22.84,22.91,22.84,22.91,24800.0,16.8873,16.9391,16.8873,16.9391,24800.0
2010-06-29 13:45:00,22.91,22.94,22.9,22.93,16400.0,16.9391,16.9613,16.9317,16.9539,16400.0
2010-06-29 13:50:00,22.94,22.95,22.93,22.94,30600.0,16.9613,16.9686,16.9539,16.9613,30600.0
2010-06-29 13:55:00,22.95,23.0,22.95,22.99,32000.0,16.9686,17.0056,16.9686,16.9982,32000.0
2010-06-29 14:00:00,22.99,22.99,22.98,22.98,23900.0,16.9982,16.9982,16.9908,16.9908,23900.0
2010-06-29 14:05:00,22.98,23.03,22.97,23.02,68200.0,16.9908,17.0278,16.9834,17.0204,68200.0
2010-06-29 14:10:00,23.02,23.05,23.01,23.02,28100.0,17.0204,17.0426,17.013,17.0204,28100.0
2010-06-29 14:15:00,23.02,23.04,23.0,23.01,37300.0,17.0204,17.0352,17.0056,17.013,37300.0
2010-06-29 14:20:00,23.0,23.02,22.98,23.02,28800.0,17.0056,17.0204,16.9908,17.0204,28800.0
2010-06-29 14:25:00,23.03,23.03,22.97,22.97,86100.0,17.0278,17.0278,16.9834,16.9834,86100.0
2010-06-29 14:30:00,22.97,22.98,22.94,22.95,81400.0,16.9834,16.9908,16.9613,16.9686,81400.0
2010-06-29 14:35:00,22.95,22.95,22.92,22.94,45000.0,16.9686,16.9686,16.9465,16.9613,45000.0
2010-06-29 14:40:00,22.94,22.95,22.91,22.93,60100.0,16.9613,16.9686,16.9391,16.9539,60100.0
2010-06-29 14:45:00,22.93,22.94,22.92,22.93,76400.0,16.9539,16.9613,16.9465,16.9539,76400.0
2010-06-29 14:50:00,22.94,22.96,22.9,22.94,93800.0,16.9613,16.976,16.9317,16.9613,93800.0
2010-06-29 14:55:00,22.94,22.94,22.89,22.9,77800.0,16.9613,16.9613,16.9243,16.9317,77800.0
2010-06-29 15:00:00,22.89,22.9,22.86,22.89,62900.0,16.9243,16.9317,16.9021,16.9243,62900.0
2010-06-29 15:05:00,22.9,22.93,22.88,22.88,70600.0,16.9317,16.9539,16.9169,16.9169,70600.0
2010-06-29 15:10:00,22.88,22.89,22.85,22.85,52200.0,16.9169,16.9243,16.8947,16.8947,52200.0
2010-06-29 15:15:00,22.85,22.88,22.83,22.83,139600.0,16.8947,16.9169,16.8799,16.8799,139600.0
2010-06-29 15:20:00,22.83,22.84,22.76,22.8,170200.0,16.8799,16.8873,16.8282,16.8577,170200.0
2010-06-29 15:25:00,22.79,22.8,22.75,22.78,130500.0,16.8503,16.8577,16.8208,16.843,130500.0
2010-06-29 15:30:00,22.78,22.85,22.74,22.84,162900.0,16.843,16.8947,16.8134,16.8873,162900.0
2010-06-29 15:35:00,22.84,22.89,22.8,22.85,158000.0,16.8873,16.9243,16.8577,16.8947,158000.0
2010-06-29 15:40:00,22.85,22.88,22.82,22.82,161900.0,16.8947,16.9169,16.8725,16.8725,161900.0
2010-06-29 15:45:00,22.82,22.82,22.72,22.75,243700.0,16.8725,16.8725,16.7986,16.8208,243700.0
2010-06-29 15:50:00,22.74,22.88,22.74,22.88,333800.0,16.8134,16.9169,16.8134,16.9169,333800.0
2010-06-29 15:55:00,22.87,22.91,22.86,22.87,464000.0,16.9095,16.9391,16.9021,16.9095,464000.0
2010-06-30 09:30:00,22.79,22.94,22.73,22.9,54000.0,16.8503,16.9613,16.806,16.9317,54000.0
2010-06-30 09:35:00,22.89,22.93,22.86,22.91,60200.0,16.9243,16.9539,16.9021,16.9391,60200.0
2010-06-30 09:40:00,22.9,22.95,22.85,22.93,52900.0,16.9317,16.9686,16.8947,16.9539,52900.0
2010-06-30 09:45:00,22.93,22.99,22.91,22.96,43200.0,16.9539,16.9982,16.9391,16.976,43200.0
2010-06-30 09:50:00,22.95,22.98,22.92,22.93,43800.0,16.9686,16.9908,16.9465,16.9539,43800.0
2010-06-30 09:55:00,22.93,22.93,22.8,22.82,42000.0,16.9539,16.9539,16.8577,16.8725,42000.0
2010-06-30 10:00:00,22.82,22.86,22.8,22.82,47600.0,16.8725,16.9021,16.8577,16.8725,47600.0
2010-06-30 10:05:00,22.83,22.84,22.76,22.77,54000.0,16.8799,16.8873,16.8282,16.8356,54000.0
2010-06-30 10:10:00,22.76,22.77,22.73,22.75,47500.0,16.8282,16.8356,16.806,16.8208,47500.0
2010-06-30 10:15:00,22.76,22.79,22.74,22.78,35700.0,16.8282,16.8503,16.8134,16.843,35700.0
2010-06-30 10:20:00,22.77,22.78,22.7,22.71,58000.0,16.8356,16.843,16.7838,16.7912,58000.0
2010-06-30 10:25:00,22.71,22.75,22.69,22.73,41900.0,16.7912,16.8208,16.7764,16.806,41900.0
2010-06-30 10:30:00,22.73,22.78,22.72,22.74,39500.0,16.806,16.843,16.7986,16.8134,39500.0
2010-06-30 10:35:00,22.74,22.79,22.74,22.78,50800.0,16.8134,16.8503,16.8134,16.843,50800.0
2010-06-30 10:40:00,22.78,22.81,22.76,22.79,58200.0,16.843,16.8651,16.8282,16.8503,58200.0
2010-06-30 10:45:00,22.79,22.84,22.78,22.79,43800.0,16.8503,16.8873,16.843,16.8503,43800.0
2010-06-30 10:50:00,22.79,22.82,22.76,22.79,44900.0,16.8503,16.8725,16.8282,16.8503,44900.0
2010-06-30 10:55:00,22.78,22.78,22.74,22.75,32200.0,16.843,16.843,16.8134,16.8208,32200.0
2010-06-30 11:00:00,22.74,22.79,22.74,22.78,37500.0,16.8134,16.8503,16.8134,16.843,37500.0
2010-06-30 11:05:00,22.78,22.78,22.7,22.72,46100.0,16.843,16.843,16.7838,16.7986,46100.0
2010-06-30 11:10:00,22.73,22.79,22.73,22.77,40700.0,16.806,16.8503,16.806,16.8356,40700.0
2010-06-30 11:15:00,22.78,22.8,22.78,22.78,24100.0,16.843,16.8577,16.843,16.843,24100.0
2010-06-30 11:20:00,22.79,22.8,22.77,22.8,32600.0,16.8503,16.8577,16.8356,16.8577,32600.0
2010-06-30 11:25:00,22.8,22.81,22.79,22.8,30800.0,16.8577,16.8651,16.8503,16.8577,30800.0
2010-06-30 11:30:00,22.79,22.82,22.79,22.81,23100.0,16.8503,16.8725,16.8503,16.8651,23100.0
2010-06-30 11:35:00,22.8,22.8,22.78,22.78,25500.0,16.8577,16.8577,16.843,16.843,25500.0
2010-06-30 11:40:00,22.79,22.8,22.78,22.79,27500.0,16.8503,16.8577,16.843,16.8503,27500.0
2010-06-30 11:45:00,22.8,22.84,22.8,22.82,19800.0,16.8577,16.8873,16.8577,16.8725,19800.0
2010-06-30 11:50:00,22.82,22.82,22.78,22.78,23400.0,16.8725,16.8725,16.843,16.843,23400.0
2010-06-30 11:55:00,22.79,22.79,22.77,22.77,15700.0,16.8503,16.8503,16.8356,16.8356,15700.0
2010-06-30 12:00:00,22.76,22.77,22.75,22.76,25800.0,16.8282,16.8356,16.8208,16.8282,25800.0
2010-06-30 12:05:00,22.76,22.79,22.75,22.79,15500.0,16.8282,16.8503,16.8208,16.8503,15500.0
2010-06-30 12:10:00,22.79,22.81,22.79,22.81,21200.0,16.8503,16.8651,16.8503,16.8651,21200.0
2010-06-30 12:15:00,22.8,22.82,22.8,22.82,17700.0,16.8577,16.8725,16.8577,16.8725,17700.0
2010-06-30 12:20:00,22.82,22.83,22.8,22.82,29400.0,16.8725,16.8799,16.8577,16.8725,29400.0
2010-06-30 12:25:00,22.81,22.83,22.8,22.8,21800.0,16.8651,16.8799,16.8577,16.8577,21800.0
2010-06-30 12:30:00,22.81,22.83,22.79,22.82,22100.0,16.8651,16.8799,16.8503,16.8725,22100.0
2010-06-30 12:35:00,22.82,22.82,22.78,22.78,18400.0,16.8725,16.8725,16.843,16.843,18400.0
2010-06-30 12:40:00,22.79,22.79,22.73,22.73,22400.0,16.8503,16.8503,16.806,16.806,22400.0
2010-06-30 12:45:00,22.72,22.73,22.69,22.7,22500.0,16.7986,16.806,16.7764,16.7838,22500.0
2010-06-30 12:50:00,22.71,22.77,22.7,22.76,31100.0,16.7912,16.8356,16.7838,16.8282,31100.0
2010-06-30 12:55:00,22.77,22.77,22.73,22.73,23100.0,16.8356,16.8356,16.806,16.806,23100.0
2010-06-30 13:00:00,22.73,22.73,22.71,22.71,15100.0,16.806,16.806,16.7912,16.7912,15100.0
2010-06-30 13:05:00,22.72,22.72,22.68,22.71,25600.0,16.7986,16.7986,16.769,16.7912,25600.0
2010-06-30 13:10:00,22.71,22.73,22.7,22.73,13600.0,16.7912,16.806,16.7838,16.806,13600.0
2010-06-30 13:15:00,22.73,22.74,22.72,22.74,23800.0,16.806,16.8134,16.7986,16.8134,23800.0
2010-06-30 13:20:00,22.74,22.78,22.73,22.77,16000.0,16.8134,16.843,16.806,16.8356,16000.0
2010-06-30 13:25:00,22.77,22.78,22.76,22.77,18100.0,16.8356,16.843,16.8282,16.8356,18100.0
2010-06-30 13:30:00,22.76,22.79,22.72,22.72,34400.0,16.8282,16.8503,16.7986,16.7986,34400.0
2010-06-30 13:35:00,22.72,22.75,22.72,22.74,21300.0,16.7986,16.8208,16.7986,16.8134,21300.0
2010-06-30 13:40:00,22.74,22.74,22.72,22.73,23800.0,16.8134,16.8134,16.7986,16.806,23800.0
2010-06-30 13:45:00,22.73,22.78,22.73,22.77,19600.0,16.806,16.843,16.806,16.8356,19600.0
2010-06-30 13:50:00,22.77,22.8,22.77,22.79,18700.0,16.8356,16.8577,16.8356,16.8503,18700.0
2010-06-30 13:55:00,22.79,22.8,22.78,22.79,14600.0,16.8503,16.8577,16.843,16.8503,14600.0
2010-06-30 14:00:00,22.79,22.83,22.79,22.8,33300.0,16.8503,16.8799,16.8503,16.8577,33300.0
2010-06-30 14:05:00,22.8,22.81,22.74,22.77,54500.0,16.8577,16.8651,16.8134,16.8356,54500.0
2010-06-30 14:10:00,22.77,22.79,22.75,22.77,26600.0,16.8356,16.8503,16.8208,16.8356,26600.0
2010-06-30 14:15:00,22.76,22.79,22.76,22.77,39000.0,16.8282,16.8503,16.8282,16.8356,39000.0
2010-06-30 14:20:00,22.77,22.79,22.73,22.75,51400.0,16.8356,16.8503,16.806,16.8208,51400.0
2010-06-30 14:25:00,22.74,22.77,22.73,22.74,43300.0,16.8134,16.8356,16.806,16.8134,43300.0
2010-06-30 14:30:00,22.75,22.79,22.74,22.77,38300.0,16.8208,16.8503,16.8134,16.8356,38300.0
2010-06-30 14:35:00,22.78,22.8,22.77,22.8,46500.0,16.843,16.8577,16.8356,16.8577,46500.0
2010-06-30 14:40:00,22.8,22.83,22.79,22.81,109200.0,16.8577,16.8799,16.8503,16.8651,109200.0
2010-06-30 14:45:00,22.81,22.84,22.79,22.82,52900.0,16.8651,16.8873,16.8503,16.8725,52900.0
2010-06-30 14:50:00,22.82,22.83,22.8,22.83,23800.0,16.8725,16.8799,16.8577,16.8799,23800.0
2010-06-30 14:55:00,22.83,22.84,22.81,22.82,36000.0,16.8799,16.8873,16.8651,16.8725,36000.0
2010-06-30 15:00:00,22.81,22.82,22.8,22.81,28800.0,16.8651,16.8725,16.8577,16.8651,28800.0
2010-06-30 15:05:00,22.81,22.81,22.8,22.81,48800.0,16.8651,16.8651,16.8577,16.8651,48800.0
2010-06-30 15:10:00,22.8,22.82,22.8,22.82,45600.0,16.8577,16.8725,16.8577,16.8725,45600.0
2010-06-30 15:15:00,22.81,22.82,22.79,22.8,117900.0,16.8651,16.8725,16.8503,16.8577,117900.0
2010-06-30 15:20:00,22.79,22.81,22.77,22.78,63900.0,16.8503,16.8651,16.8356,16.843,63900.0
2010-06-30 15:25:00,22.77,22.77,22.7,22.7,91100.0,16.8356,16.8356,16.7838,16.7838,91100.0
2010-06-30 15:30:00,22.7,22.71,22.66,22.67,143800.0,16.7838,16.7912,16.7542,16.7616,143800.0
2010-06-30 15:35:00,22.67,22.7,22.62,22.62,132900.0,16.7616,16.7838,16.7247,16.7247,132900.0
2010-06-30 15:40:00,22.63,22.64,22.55,22.56,175000.0,16.732,16.7394,16.6729,16.6803,175000.0
2010-06-30 15:45:00,22.55,22.61,22.51,22.58,316300.0,16.6729,16.7173,16.6433,16.6951,316300.0
2010-06-30 15:50:00,22.59,22.62,22.54,22.55,189000.0,16.7025,16.7247,16.6655,16.6729,189000.0
2010-06-30 15:55:00,22.56,22.57,22.53,22.56,336100.0,16.6803,16.6877,16.6581,16.6803,336100.0
2010-07-01 09:30:00,22.48,22.58,22.33,22.52,48700.0,16.6211,16.6951,16.5102,16.6507,48700.0
2010-07-01 09:35:00,22.5,22.62,22.49,22.6,20900.0,16.6359,16.7247,16.6285,16.7099,20900.0
2010-07-01 09:40:00,22.6,22.6,22.48,22.5,58600.0,16.7099,16.7099,16.6211,16.6359,58600.0
2010-07-01 09:45:00,22.51,22.53,22.49,22.51,21300.0,16.6433,16.6581,16.6285,16.6433,21300.0
2010-07-01 09:50:00,22.51,22.54,22.48,22.5,21400.0,16.6433,16.6655,16.6211,16.6359,21400.0
2010-07-01 09:55:00,22.49,22.51,22.45,22.46,27400.0,16.6285,16.6433,16.599,16.6064,27400.0
2010-07-01 10:00:00,22.45,22.45,22.33,22.37,61300.0,16.599,16.599,16.5102,16.5398,61300.0
2010-07-01 10:05:00,22.38,22.42,22.38,22.39,27600.0,16.5472,16.5768,16.5472,16.5546,27600.0
2010-07-01 10:10:00,22.4,22.42,22.29,22.31,42400.0,16.562,16.5768,16.4807,16.4954,42400.0
2010-07-01 10:15:00,22.31,22.35,22.3,22.32,40200.0,16.4954,16.525,16.4881,16.5028,40200.0
2010-07-01 10:20:00,22.31,22.39,22.31,22.39,28900.0,16.4954,16.5546,16.4954,16.5546,28900.0
2010-07-01 10:25:00,22.39,22.4,22.35,22.37,18600.0,16.5546,16.562,16.525,16.5398,18600.0
2010-07-01 10:30:00,22.37,22.37,22.27,22.29,33300.0,16.5398,16.5398,16.4659,16.4807,33300.0
2010-07-01 10:35:00,22.29,22.31,22.21,22.23,38500.0,16.4807,16.4954,16.4215,16.4363,38500.0
2010-07-01 10:40:00,22.23,22.24,22.18,22.22,30200.0,16.4363,16.4437,16.3993,16.4289,30200.0
2010-07-01 10:45:00,22.22,22.29,22.2,22.29,20600.0,16.4289,16.4807,16.4141,16.4807,20600.0
2010-07-01 10:50:00,22.29,22.29,22.23,22.23,17400.0,16.4807,16.4807,16.4363,16.4363,17400.0
2010-07-01 10:55:00,22.23,22.26,22.2,22.21,21200.0,16.4363,16.4585,16.4141,16.4215,21200.0
2010-07-01 11:00:00,22.21,22.23,22.13,22.23,48500.0,16.4215,16.4363,16.3624,16.4363,48500.0
2010-07-01 11:05:00,22.22,22.23,22.14,22.16,50600.0,16.4289,16.4363,16.3698,16.3845,50600.0
2010-07-01 11:10:00,22.17,22.23,22.14,22.18,32400.0,16.3919,16.4363,16.3698,16.3993,32400.0
2010-07-01 11:15:00,22.18,22.22,22.18,22.21,24200.0,16.3993,16.4289,16.3993,16.4215,24200.0
2010-07-01 11:20:00,22.21,22.24,22.19,22.24,31800.0,16.4215,16.4437,16.4067,16.4437,31800.0
2010-07-01 11:25:00,22.25,22.27,22.21,22.26,31800.0,16.4511,16.4659,16.4215,16.4585,31800.0
2010-07-01 11:30:00,22.26,22.28,22.23,22.27,18400.0,16.4585,16.4733,16.4363,16.4659,18400.0
2010-07-01 11:35:00,22.27,22.35,22.26,22.33,33300.0,16.4659,16.525,16.4585,16.5102,33300.0
2010-07-01 11:40:00,22.32,22.35,22.31,22.32,25200.0,16.5028,16.525,16.4954,16.5028,25200.0
2010-07-01 11:45:00,22.32,22.34,22.27,22.28,22600.0,16.5028,16.5176,16.4659,16.4733,22600.0
2010-07-01 11:50:00,22.27,22.27,22.19,22.2,31100.0,16.4659,16.4659,16.4067,16.4141,31100.0
2010-07-01 11:55:00,22.2,22.2,22.17,22.18,15100.0,16.4141,16.4141,16.3919,16.3993,15100.0
2010-07-01 12:00:00,22.18,22.19,22.16,22.16,39300.0,16.3993,16.4067,16.3845,16.3845,39300.0
2010-07-01 12:05:00,22.17,22.18,22.15,22.16,13800.0,16.3919,16.3993,16.3771,16.3845,13800.0
2010-07-01 12:10:00,22.15,22.17,22.14,22.17,18800.0,16.3771,16.3919,16.3698,16.3919,18800.0
2010-07-01 12:15:00,22.17,22.2,22.17,22.19,21900.0,16.3919,16.4141,16.3919,16.4067,21900.0
2010-07-01 12:20:00,22.19,22.19,22.15,22.16,22300.0,16.4067,16.4067,16.3771,16.3845,22300.0
2010-07-01 12:25:00,22.16,22.22,22.16,22.21,19900.0,16.3845,16.4289,16.3845,16.4215,19900.0
2010-07-01 12:30:00,22.2,22.26,22.19,22.26,31400.0,16.4141,16.4585,16.4067,16.4585,31400.0
2010-07-01 12:35:00,22.25,22.27,22.25,22.26,18700.0,16.4511,16.4659,16.4511,16.4585,18700.0
2010-07-01 12:40:00,22.27,22.39,22.26,22.38,60900.0,16.4659,16.5546,16.4585,16.5472,60900.0
2010-07-01 12:45:00,22.38,22.38,22.32,22.33,35100.0,16.5472,16.5472,16.5028,16.5102,35100.0
2010-07-01 12:50:00,22.34,22.39,22.32,22.32,23800.0,16.5176,16.5546,16.5028,16.5028,23800.0
2010-07-01 12:55:00,22.32,22.33,22.29,22.3,17000.0,16.5028,16.5102,16.4807,16.4881,17000.0
2010-07-01 13:00:00,22.31,22.32,22.31,22.32,9400.0,16.4954,16.5028,16.4954,16.5028,9400.0
2010-07-01 13:05:00,22.32,22.33,22.31,22.32,8200.0,16.5028,16.5102,16.4954,16.5028,8200.0
2010-07-01 13:10:00,22.32,22.32,22.29,22.29,10200.0,16.5028,16.5028,16.4807,16.4807,10200.0
2010-07-01 13:15:00,22.29,22.37,22.29,22.36,18500.0,16.4807,16.5398,16.4807,16.5324,18500.0
2010-07-01 13:20:00,22.36,22.39,22.35,22.36,13300.0,16.5324,16.5546,16.525,16.5324,13300.0
2010-07-01 13:25:00,22.36,22.37,22.33,22.34,18000.0,16.5324,16.5398,16.5102,16.5176,18000.0
2010-07-01 13:30:00,22.35,22.43,22.34,22.42,34200.0,16.525,16.5842,16.5176,16.5768,34200.0
2010-07-01 13:35:00,22.41,22.42,22.39,22.4,27100.0,16.5694,16.5768,16.5546,16.562,27100.0
2010-07-01 13:40:00,22.41,22.41,22.34,22.36,31900.0,16.5694,16.5694,16.5176,16.5324,31900.0
2010-07-01 13:45:00,22.36,22.36,22.31,22.32,16300.0,16.5324,16.5324,16.4954,16.5028,16300.0
2010-07-01 13:50:00,22.32,22.35,22.32,22.34,30900.0,16.5028,16.525,16.5028,16.5176,30900.0
2010-07-01 13:55:00,22.35,22.39,22.35,22.37,17300.0,16.525,16.5546,16.525,16.5398,17300.0
2010-07-01 14:00:00,22.37,22.41,22.37,22.39,23500.0,16.5398,16.5694,16.5398,16.5546,23500.0
2010-07-01 14:05:00,22.39,22.39,22.35,22.35,21500.0,16.5546,16.5546,16.525,16.525,21500.0
2010-07-01 14:10:00,22.34,22.39,22.34,22.39,11800.0,16.5176,16.5546,16.5176,16.5546,11800.0
2010-07-01 14:15:00,22.39,22.42,22.39,22.41,30200.0,16.5546,16.5768,16.5546,16.5694,30200.0
2010-07-01 14:20:00,22.4,22.4,22.36,22.39,23100.0,16.562,16.562,16.5324,16.5546,23100.0
2010-07-01 14:25:00,22.39,22.39,22.35,22.38,23800.0,16.5546,16.5546,16.525,16.5472,23800.0
2010-07-01 14:30:00,22.38,22.4,22.34,22.38,49200.0,16.5472,16.562,16.5176,16.5472,49200.0
2010-07-01 14:35:00,22.39,22.42,22.39,22.39,56100.0,16.5546,16.5768,16.5546,16.5546,56100.0
2010-07-01 14:40:00,22.4,22.4,22.32,22.32,75000.0,16.562,16.562,16.5028,16.5028,75000.0
2010-07-01 14:45:00,22.33,22.33,22.3,22.3,26900.0,16.5102,16.5102,16.4881,16.4881,26900.0
2010-07-01 14:50:00,22.31,22.32,22.25,22.29,39800.0,16.4954,16.5028,16.4511,16.4807,39800.0
2010-07-01 14:55:00,22.29,22.32,22.28,22.31,24600.0,16.4807,16.5028,16.4733,16.4954,24600.0
2010-07-01 15:00:00,22.31,22.36,22.31,22.36,66400.0,16.4954,16.5324,16.4954,16.5324,66400.0
2010-07-01 15:05:00,22.37,22.42,22.35,22.41,44900.0,16.5398,16.5768,16.525,16.5694,44900.0
2010-07-01 15:10:00,22.41,22.41,22.38,22.38,51500.0,16.5694,16.5694,16.5472,16.5472,51500.0
2010-07-01 15:15:00,22.37,22.38,22.34,22.36,66900.0,16.5398,16.5472,16.5176,16.5324,66900.0
2010-07-01 15:20:00,22.35,22.36,22.3,22.31,54100.0,16.525,16.5324,16.4881,16.4954,54100.0
2010-07-01 15:25:00,22.3,22.36,22.3,22.36,56900.0,16.4881,16.5324,16.4881,16.5324,56900.0
2010-07-01 15:30:00,22.35,22.42,22.34,22.41,72400.0,16.525,16.5768,16.5176,16.5694,72400.0
2010-07-01 15:35:00,22.41,22.45,22.41,22.43,74100.0,16.5694,16.599,16.5694,16.5842,74100.0
2010-07-01 15:40:00,22.44,22.45,22.39,22.42,108200.0,16.5916,16.599,16.5546,16.5768,108200.0
2010-07-01 15:45:00,22.42,22.44,22.35,22.36,122800.0,16.5768,16.5916,16.525,16.5324,122800.0
2010-07-01 15:50:00,22.35,22.44,22.32,22.44,134900.0,16.525,16.5916,16.5028,16.5916,134900.0
2010-07-01 15:55:00,22.44,22.45,22.4,22.42,196900.0,16.5916,16.599,16.562,16.5768,196900.0
2010-07-02 09:30:00,22.47,22.55,22.37,22.52,68200.0,16.6137,16.6729,16.5398,16.6507,68200.0
2010-07-02 09:35:00,22.53,22.61,22.5,22.55,35500.0,16.6581,16.7173,16.6359,16.6729,35500.0
2010-07-02 09:40:00,22.56,22.6,22.53,22.53,20100.0,16.6803,16.7099,16.6581,16.6581,20100.0
2010-07-02 09:45:00,22.54,22.58,22.52,22.53,33700.0,16.6655,16.6951,16.6507,16.6581,33700.0
2010-07-02 09:50:00,22.53,22.54,22.48,22.48,61100.0,16.6581,16.6655,16.6211,16.6211,61100.0
2010-07-02 09:55:00,22.48,22.52,22.46,22.5,22000.0,16.6211,16.6507,16.6064,16.6359,22000.0
2010-07-02 10:00:00,22.5,22.51,22.42,22.42,27800.0,16.6359,16.6433,16.5768,16.5768,27800.0
2010-07-02 10:05:00,22.42,22.51,22.42,22.46,29700.0,16.5768,16.6433,16.5768,16.6064,29700.0
2010-07-02 10:10:00,22.47,22.53,22.46,22.51,41400.0,16.6137,16.6581,16.6064,16.6433,41400.0
2010-07-02 10:15:00,22.51,22.53,22.49,22.51,46800.0,16.6433,16.6581,16.6285,16.6433,46800.0
2010-07-02 10:20:00,22.51,22.51,22.46,22.47,21400.0,16.6433,16.6433,16.6064,16.6137,21400.0
2010-07-02 10:25:00,22.48,22.49,22.45,22.47,19700.0,16.6211,16.6285,16.599,16.6137,19700.0
2010-07-02 10:30:00,22.47,22.48,22.45,22.46,19800.0,16.6137,16.6211,16.599,16.6064,19800.0
2010-07-02 10:35:00,22.47,22.47,22.42,22.45,29200.0,16.6137,16.6137,16.5768,16.599,29200.0
2010-07-02 10:40:00,22.45,22.47,22.4,22.41,25000.0,16.599,16.6137,16.562,16.5694,25000.0
2010-07-02 10:45:00,22.4,22.44,22.4,22.44,27500.0,16.562,16.5916,16.562,16.5916,27500.0
2010-07-02 10:50:00,22.43,22.43,22.37,22.4,26400.0,16.5842,16.5842,16.5398,16.562,26400.0
2010-07-02 10:55:00,22.39,22.41,22.37,22.38,23800.0,16.5546,16.5694,16.5398,16.5472,23800.0
2010-07-02 11:00:00,22.37,22.38,22.35,22.38,28800.0,16.5398,16.5472,16.525,16.5472,28800.0
2010-07-02 11:05:00,22.38,22.43,22.37,22.41,26800.0,16.5472,16.5842,16.5398,16.5694,26800.0
2010-07-02 11:10:00,22.41,22.42,22.39,22.41,14100.0,16.5694,16.5768,16.5546,16.5694,14100.0
2010-07-02 11:15:00,22.41,22.42,22.34,22.34,28900.0,16.5694,16.5768,16.5176,16.5176,28900.0
2010-07-02 11:20:00,22.34,22.35,22.32,22.35,16100.0,16.5176,16.525,16.5028,16.525,16100.0
2010-07-02 11:25:00,22.35,22.37,22.31,22.32,25800.0,16.525,16.5398,16.4954,16.5028,25800.0
2010-07-02 11:30:00,22.31,22.33,22.3,22.32,24100.0,16.4954,16.5102,16.4881,16.5028,24100.0
2010-07-02 11:35:00,22.32,22.32,22.24,22.24,19700.0,16.5028,16.5028,16.4437,16.4437,19700.0
2010-07-02 11:40:00,22.24,22.27,22.23,22.25,60200.0,16.4437,16.4659,16.4363,16.4511,60200.0
2010-07-02 11:45:00,22.25,22.34,22.25,22.31,33000.0,16.4511,16.5176,16.4511,16.4954,33000.0
2010-07-02 11:50:00,22.31,22.34,22.31,22.32,23600.0,16.4954,16.5176,16.4954,16.5028,23600.0
2010-07-02 11:55:00,22.31,22.31,22.27,22.29,21300.0,16.4954,16.4954,16.4659,16.4807,21300.0
2010-07-02 12:00:00,22.28,22.29,22.26,22.29,13800.0,16.4733,16.4807,16.4585,16.4807,13800.0
2010-07-02 12:05:00,22.29,22.34,22.29,22.34,17400.0,16.4807,16.5176,16.4807,16.5176,17400.0
2010-07-02 12:10:00,22.34,22.36,22.33,22.34,32500.0,16.5176,16.5324,16.5102,16.5176,32500.0
2010-07-02 12:15:00,22.34,22.34,22.29,22.32,19600.0,16.5176,16.5176,16.4807,16.5028,19600.0
2010-07-02 12:20:00,22.32,22.35,22.29,22.34,23800.0,16.5028,16.525,16.4807,16.5176,23800.0
2010-07-02 12:25:00,22.33,22.35,22.32,22.34,20400.0,16.5102,16.525,16.5028,16.5176,20400.0
2010-07-02 12:30:00,22.34,22.35,22.33,22.34,7500.0,16.5176,16.525,16.5102,16.5176,7500.0
2010-07-02 12:35:00,22.35,22.35,22.3,22.32,16500.0,16.525,16.525,16.4881,16.5028,16500.0
2010-07-02 12:40:00,22.32,22.33,22.27,22.27,26100.0,16.5028,16.5102,16.4659,16.4659,26100.0
2010-07-02 12:45:00,22.28,22.31,22.25,22.31,18700.0,16.4733,16.4954,16.4511,16.4954,18700.0
2010-07-02 12:50:00,22.3,22.32,22.27,22.27,10200.0,16.4881,16.5028,16.4659,16.4659,10200.0
2010-07-02 12:55:00,22.27,22.29,22.26,22.27,9100.0,16.4659,16.4807,16.4585,16.4659,9100.0
2010-07-02 13:00:00,22.27,22.27,22.21,22.22,42400.0,16.4659,16.4659,16.4215,16.4289,42400.0
2010-07-02 13:05:00,22.22,22.28,22.22,22.28,23400.0,16.4289,16.4733,16.4289,16.4733,23400.0
2010-07-02 13:10:00,22.29,22.3,22.28,22.3,11000.0,16.4807,16.4881,16.4733,16.4881,11000.0
2010-07-02 13:15:00,22.31,22.32,22.3,22.32,14300.0,16.4954,16.5028,16.4881,16.5028,14300.0
2010-07-02 13:20:00,22.32,22.35,22.3,22.31,90100.0,16.5028,16.525,16.4881,16.4954,90100.0
2010-07-02 13:25:00,22.32,22.32,22.27,22.27,13300.0,16.5028,16.5028,16.4659,16.4659,13300.0
2010-07-02 13:30:00,22.28,22.33,22.27,22.33,17800.0,16.4733,16.5102,16.4659,16.5102,17800.0
2010-07-02 13:35:00,22.33,22.39,22.32,22.33,49300.0,16.5102,16.5546,16.5028,16.5102,49300.0
2010-07-02 13:40:00,22.33,22.35,22.31,22.31,14800.0,16.5102,16.525,16.4954,16.4954,14800.0
2010-07-02 13:45:00,22.31,22.38,22.31,22.36,10300.0,16.4954,16.5472,16.4954,16.5324,10300.0
2010-07-02 13:50:00,22.36,22.37,22.33,22.33,6000.0,16.5324,16.5398,16.5102,16.5102,6000.0
2010-07-02 13:55:00,22.34,22.36,22.34,22.36,8500.0,16.5176,16.5324,16.5176,16.5324,8500.0
2010-07-02 14:00:00,22.35,22.35,22.34,22.35,6900.0,16.525,16.525,16.5176,16.525,6900.0
2010-07-02 14:05:00,22.35,22.35,22.31,22.33,16700.0,16.525,16.525,16.4954,16.5102,16700.0
2010-07-02 14:10:00,22.33,22.33,22.29,22.3,15700.0,16.5102,16.5102,16.4807,16.4881,15700.0
2010-07-02 14:15:00,22.3,22.34,22.29,22.34,14600.0,16.4881,16.5176,16.4807,16.5176,14600.0
2010-07-02 14:20:00,22.33,22.34,22.32,22.34,7800.0,16.5102,16.5176,16.5028,16.5176,7800.0
2010-07-02 14:25:00,22.34,22.34,22.31,22.33,10200.0,16.5176,16.5176,16.4954,16.5102,10200.0
2010-07-02 14:30:00,22.33,22.33,22.29,22.3,14400.0,16.5102,16.5102,16.4807,16.4881,14400.0
2010-07-02 14:35:00,22.3,22.33,22.3,22.32,21000.0,16.4881,16.5102,16.4881,16.5028,21000.0
2010-07-02 14:40:00,22.32,22.33,22.31,22.31,12900.0,16.5028,16.5102,16.4954,16.4954,12900.0
2010-07-02 14:45:00,22.31,22.32,22.3,22.31,7700.0,16.4954,16.5028,16.4881,16.4954,7700.0
2010-07-02 14:50:00,22.3,22.3,22.27,22.3,24500.0,16.4881,16.4881,16.4659,16.4881,24500.0
2010-07-02 14:55:00,22.31,22.33,22.3,22.33,16200.0,16.4954,16.5102,16.4881,16.5102,16200.0
2010-07-02 15:00:00,22.33,22.36,22.31,22.36,20700.0,16.5102,16.5324,16.4954,16.5324,20700.0
2010-07-02 15:05:00,22.35,22.4,22.35,22.4,20800.0,16.525,16.562,16.525,16.562,20800.0
2010-07-02 15:10:00,22.39,22.4,22.37,22.38,24700.0,16.5546,16.562,16.5398,16.5472,24700.0
2010-07-02 15:15:00,22.38,22.4,22.36,22.4,25700.0,16.5472,16.562,16.5324,16.562,25700.0
2010-07-02 15:20:00,22.4,22.41,22.37,22.38,42000.0,16.562,16.5694,16.5398,16.5472,42000.0
2010-07-02 15:25:00,22.39,22.44,22.39,22.41,36500.0,16.5546,16.5916,16.5546,16.5694,36500.0
2010-07-02 15:30:00,22.41,22.42,22.4,22.41,36600.0,16.5694,16.5768,16.562,16.5694,36600.0
2010-07-02 15:35:00,22.41,22.49,22.41,22.49,69600.0,16.5694,16.6285,16.5694,16.6285,69600.0
2010-07-02 15:40:00,22.5,22.51,22.48,22.5,35900.0,16.6359,16.6433,16.6211,16.6359,35900.0
2010-07-02 15:45:00,22.5,22.55,22.49,22.5,106500.0,16.6359,16.6729,16.6285,16.6359,106500.0
2010-07-02 15:50:00,22.5,22.52,22.48,22.48,83100.0,16.6359,16.6507,16.6211,16.6211,83100.0
2010-07-02 15:55:00,22.48,22.48,22.36,22.36,227800.0,16.6211,16.6211,16.5324,16.5324,227800.0
2010-07-06 09:30:00,22.56,22.69,22.54,22.59,72200.0,16.6803,16.7764,16.6655,16.7025,72200.0
2010-07-06 09:35:00,22.59,22.65,22.57,22.63,25500.0,16.7025,16.7468,16.6877,16.732,25500.0
2010-07-06 09:40:00,22.64,22.64,22.58,22.58,26000.0,16.7394,16.7394,16.6951,16.6951,26000.0
2010-07-06 09:45:00,22.57,22.57,22.52,22.54,38100.0,16.6877,16.6877,16.6507,16.6655,38100.0
2010-07-06 09:50:00,22.54,22.65,22.53,22.63,28700.0,16.6655,16.7468,16.6581,16.732,28700.0
2010-07-06 09:55:00,22.63,22.66,22.59,22.6,30300.0,16.732,16.7542,16.7025,16.7099,30300.0
2010-07-06 10:00:00,22.6,22.65,22.56,22.65,35600.0,16.7099,16.7468,16.6803,16.7468,35600.0
2010-07-06 10:05:00,22.65,22.66,22.62,22.65,20800.0,16.7468,16.7542,16.7247,16.7468,20800.0
2010-07-06 10:10:00,22.66,22.73,22.66,22.72,44500.0,16.7542,16.806,16.7542,16.7986,44500.0
2010-07-06 10:15:00,22.72,22.73,22.7,22.7,13500.0,16.7986,16.806,16.7838,16.7838,13500.0
2010-07-06 10:20:00,22.7,22.71,22.65,22.65,13800.0,16.7838,16.7912,16.7468,16.7468,13800.0
2010-07-06 10:25:00,22.65,22.66,22.63,22.64,39400.0,16.7468,16.7542,16.732,16.7394,39400.0
2010-07-06 10:30:00,22.64,22.66,22.6,22.66,39100.0,16.7394,16.7542,16.7099,16.7542,39100.0
2010-07-06 10:35:00,22.66,22.69,22.65,22.65,65500.0,16.7542,16.7764,16.7468,16.7468,65500.0
2010-07-06 10:40:00,22.64,22.65,22.61,22.61,34300.0,16.7394,16.7468,16.7173,16.7173,34300.0
2010-07-06 10:45:00,22.62,22.63,22.6,22.6,32800.0,16.7247,16.732,16.7099,16.7099,32800.0
2010-07-06 10:50:00,22.6,22.61,22.58,22.61,23100.0,16.7099,16.7173,16.6951,16.7173,23100.0
2010-07-06 10:55:00,22.61,22.61,22.58,22.58,24900.0,16.7173,16.7173,16.6951,16.6951,24900.0
2010-07-06 11:00:00,22.58,22.62,22.57,22.61,37200.0,16.6951,16.7247,16.6877,16.7173,37200.0
2010-07-06 11:05:00,22.61,22.62,22.57,22.59,27900.0,16.7173,16.7247,16.6877,16.7025,27900.0
2010-07-06 11:10:00,22.59,22.59,22.56,22.56,21700.0,16.7025,16.7025,16.6803,16.6803,21700.0
2010-07-06 11:15:00,22.56,22.58,22.56,22.57,15900.0,16.6803,16.6951,16.6803,16.6877,15900.0
2010-07-06 11:20:00,22.56,22.58,22.55,22.57,27400.0,16.6803,16.6951,16.6729,16.6877,27400.0
2010-07-06 11:25:00,22.57,22.58,22.55,22.58,22100.0,16.6877,16.6951,16.6729,16.6951,22100.0
2010-07-06 11:30:00,22.59,22.63,22.58,22.62,15700.0,16.7025,16.732,16.6951,16.7247,15700.0
2010-07-06 11:35:00,22.63,22.64,22.62,22.63,13100.0,16.732,16.7394,16.7247,16.732,13100.0
2010-07-06 11:40:00,22.62,22.62,22.54,22.55,34500.0,16.7247,16.7247,16.6655,16.6729,34500.0
2010-07-06 11:45:00,22.55,22.55,22.54,22.55,3000.0,16.6729,16.6729,16.6655,16.6729,3000.0
2010-07-06 11:50:00,22.55,22.55,22.53,22.53,6500.0,16.6729,16.6729,16.6581,16.6581,6500.0
2010-07-06 11:55:00,22.54,22.59,22.53,22.57,31500.0,16.6655,16.7025,16.6581,16.6877,31500.0
2010-07-06 12:00:00,22.57,22.58,22.54,22.55,20900.0,16.6877,16.6951,16.6655,16.6729,20900.0
2010-07-06 12:05:00,22.54,22.57,22.54,22.57,20900.0,16.6655,16.6877,16.6655,16.6877,20900.0
2010-07-06 12:10:00,22.57,22.58,22.54,22.54,17200.0,16.6877,16.6951,16.6655,16.6655,17200.0
2010-07-06 12:15:00,22.54,22.55,22.52,22.54,16500.0,16.6655,16.6729,16.6507,16.6655,16500.0
2010-07-06 12:20:00,22.53,22.55,22.5,22.51,15000.0,16.6581,16.6729,16.6359,16.6433,15000.0
2010-07-06 12:25:00,22.51,22.51,22.48,22.49,11000.0,16.6433,16.6433,16.6211,16.6285,11000.0
2010-07-06 12:30:00,22.49,22.49,22.47,22.48,6800.0,16.6285,16.6285,16.6137,16.6211,6800.0
2010-07-06 12:35:00,22.48,22.5,22.48,22.49,6900.0,16.6211,16.6359,16.6211,16.6285,6900.0
2010-07-06 12:40:00,22.49,22.5,22.41,22.42,18000.0,16.6285,16.6359,16.5694,16.5768,18000.0
2010-07-06 12:45:00,22.42,22.46,22.41,22.42,22800.0,16.5768,16.6064,16.5694,16.5768,22800.0
2010-07-06 12:50:00,22.41,22.43,22.38,22.39,13400.0,16.5694,16.5842,16.5472,16.5546,13400.0
2010-07-06 12:55:00,22.38,22.4,22.37,22.39,35800.0,16.5472,16.562,16.5398,16.5546,35800.0
2010-07-06 13:00:00,22.39,22.41,22.38,22.39,12000.0,16.5546,16.5694,16.5472,16.5546,12000.0
2010-07-06 13:05:00,22.39,22.43,22.39,22.42,17300.0,16.5546,16.5842,16.5546,16.5768,17300.0
2010-07-06 13:10:00,22.41,22.43,22.41,22.41,9000.0,16.5694,16.5842,16.5694,16.5694,9000.0
2010-07-06 13:15:00,22.41,22.42,22.36,22.37,18000.0,16.5694,16.5768,16.5324,16.5398,18000.0
2010-07-06 13:20:00,22.39,22.4,22.38,22.38,14900.0,16.5546,16.562,16.5472,16.5472,14900.0
2010-07-06 13:25:00,22.39,22.42,22.36,22.41,14100.0,16.5546,16.5768,16.5324,16.5694,14100.0
2010-07-06 13:30:00,22.42,22.44,22.41,22.43,11400.0,16.5768,16.5916,16.5694,16.5842,11400.0
2010-07-06 13:35:00,22.42,22.42,22.37,22.37,13200.0,16.5768,16.5768,16.5398,16.5398,13200.0
2010-07-06 13:40:00,22.37,22.39,22.31,22.32,34800.0,16.5398,16.5546,16.4954,16.5028,34800.0
2010-07-06 13:45:00,22.32,22.33,22.28,22.3,30700.0,16.5028,16.5102,16.4733,16.4881,30700.0
2010-07-06 13:50:00,22.3,22.32,22.25,22.26,32800.0,16.4881,16.5028,16.4511,16.4585,32800.0
2010-07-06 13:55:00,22.25,22.29,22.24,22.28,21200.0,16.4511,16.4807,16.4437,16.4733,21200.0
2010-07-06 14:00:00,22.28,22.3,22.28,22.3,12400.0,16.4733,16.4881,16.4733,16.4881,12400.0
2010-07-06 14:05:00,22.3,22.3,22.22,22.23,25700.0,16.4881,16.4881,16.4289,16.4363,25700.0
2010-07-06 14:10:00,22.23,22.24,22.17,22.17,43300.0,16.4363,16.4437,16.3919,16.3919,43300.0
2010-07-06 14:15:00,22.17,22.25,22.17,22.23,37400.0,16.3919,16.4511,16.3919,16.4363,37400.0
2010-07-06 14:20:00,22.23,22.23,22.19,22.23,19600.0,16.4363,16.4363,16.4067,16.4363,19600.0
2010-07-06 14:25:00,22.23,22.27,22.23,22.26,14400.0,16.4363,16.4659,16.4363,16.4585,14400.0
2010-07-06 14:30:00,22.26,22.26,22.24,22.24,27400.0,16.4585,16.4585,16.4437,16.4437,27400.0
2010-07-06 14:35:00,22.24,22.28,22.24,22.28,28800.0,16.4437,16.4733,16.4437,16.4733,28800.0
2010-07-06 14:40:00,22.28,22.28,22.24,22.25,22300.0,16.4733,16.4733,16.4437,16.4511,22300.0
2010-07-06 14:45:00,22.25,22.25,22.2,22.25,30700.0,16.4511,16.4511,16.4141,16.4511,30700.0
2010-07-06 14:50:00,22.24,22.31,22.24,22.3,32300.0,16.4437,16.4954,16.4437,16.4881,32300.0
2010-07-06 14:55:00,22.3,22.3,22.19,22.2,33200.0,16.4881,16.4881,16.4067,16.4141,33200.0
2010-07-06 15:00:00,22.2,22.25,22.2,22.24,41300.0,16.4141,16.4511,16.4141,16.4437,41300.0
2010-07-06 15:05:00,22.24,22.24,22.18,22.23,46400.0,16.4437,16.4437,16.3993,16.4363,46400.0
2010-07-06 15:10:00,22.23,22.24,22.18,22.24,62600.0,16.4363,16.4437,16.3993,16.4437,62600.0
2010-07-06 15:15:00,22.24,22.26,22.21,22.21,55300.0,16.4437,16.4585,16.4215,16.4215,55300.0
2010-07-06 15:20:00,22.21,22.22,22.18,22.19,67400.0,16.4215,16.4289,16.3993,16.4067,67400.0
2010-07-06 15:25:00,22.19,22.24,22.18,22.23,46400.0,16.4067,16.4437,16.3993,16.4363,46400.0
2010-07-06 15:30:00,22.24,22.26,22.22,22.25,73500.0,16.4437,16.4585,16.4289,16.4511,73500.0
2010-07-06 15:35:00,22.25,22.28,22.24,22.25,56300.0,16.4511,16.4733,16.4437,16.4511,56300.0
2010-07-06 15:40:00,22.24,22.36,22.24,22.35,113100.0,16.4437,16.5324,16.4437,16.525,113100.0
2010-07-06 15:45:00,22.35,22.41,22.28,22.28,225500.0,16.525,16.5694,16.4733,16.4733,225500.0
2010-07-06 15:50:00,22.28,22.34,22.26,22.26,152100.0,16.4733,16.5176,16.4585,16.4585,152100.0
2010-07-06 15:55:00,22.26,22.38,22.26,22.38,190700.0,16.4585,16.5472,16.4585,16.5472,190700.0
2010-07-07 09:30:00,22.39,22.39,22.15,22.3,77700.0,16.6994,16.6994,16.5204,16.6322,77700.0
2010-07-07 09:35:00,22.29,22.3,22.24,22.26,67900.0,16.6248,16.6322,16.5875,16.6024,67900.0
2010-07-07 09:40:00,22.27,22.29,22.23,22.23,31400.0,16.6099,16.6248,16.58,16.58,31400.0
2010-07-07 09:45:00,22.23,22.25,22.22,22.24,36200.0,16.58,16.595,16.5726,16.5875,36200.0
2010-07-07 09:50:00,22.24,22.27,22.2,22.23,26100.0,16.5875,16.6099,16.5577,16.58,26100.0
2010-07-07 09:55:00,22.24,22.31,22.24,22.29,36700.0,16.5875,16.6397,16.5875,16.6248,36700.0
2010-07-07 10:00:00,22.29,22.37,22.29,22.35,42900.0,16.6248,16.6845,16.6248,16.6695,42900.0
2010-07-07 10:05:00,22.36,22.39,22.35,22.37,27800.0,16.677,16.6994,16.6695,16.6845,27800.0
2010-07-07 10:10:00,22.38,22.46,22.38,22.44,29200.0,16.6919,16.7516,16.6919,16.7367,29200.0
2010-07-07 10:15:00,22.45,22.47,22.42,22.42,28400.0,16.7441,16.759,16.7217,16.7217,28400.0
2010-07-07 10:20:00,22.42,22.46,22.42,22.46,22900.0,16.7217,16.7516,16.7217,16.7516,22900.0
2010-07-07 10:25:00,22.45,22.48,22.44,22.44,22600.0,16.7441,16.7665,16.7367,16.7367,22600.0
2010-07-07 10:30:00,22.44,22.54,22.44,22.54,38100.0,16.7367,16.8112,16.7367,16.8112,38100.0
2010-07-07 10:35:00,22.54,22.56,22.52,22.52,28500.0,16.8112,16.8262,16.7963,16.7963,28500.0
2010-07-07 10:40:00,22.53,22.53,22.49,22.49,28100.0,16.8038,16.8038,16.774,16.774,28100.0
2010-07-07 10:45:00,22.49,22.56,22.48,22.55,32400.0,16.774,16.8262,16.7665,16.8187,32400.0
2010-07-07 10:50:00,22.56,22.58,22.53,22.55,38400.0,16.8262,16.8411,16.8038,16.8187,38400.0
2010-07-07 10:55:00,22.55,22.55,22.53,22.53,8300.0,16.8187,16.8187,16.8038,16.8038,8300.0
2010-07-07 11:00:00,22.53,22.58,22.52,22.55,26500.0,16.8038,16.8411,16.7963,16.8187,26500.0
2010-07-07 11:05:00,22.55,22.55,22.51,22.51,16700.0,16.8187,16.8187,16.7889,16.7889,16700.0
2010-07-07 11:10:00,22.52,22.55,22.51,22.52,30500.0,16.7963,16.8187,16.7889,16.7963,30500.0
2010-07-07 11:15:00,22.51,22.52,22.48,22.48,25800.0,16.7889,16.7963,16.7665,16.7665,25800.0
2010-07-07 11:20:00,22.47,22.52,22.46,22.52,18000.0,16.759,16.7963,16.7516,16.7963,18000.0
2010-07-07 11:25:00,22.51,22.52,22.5,22.52,34100.0,16.7889,16.7963,16.7814,16.7963,34100.0
2010-07-07 11:30:00,22.52,22.54,22.49,22.53,20900.0,16.7963,16.8112,16.774,16.8038,20900.0
2010-07-07 11:35:00,22.53,22.55,22.51,22.53,30400.0,16.8038,16.8187,16.7889,16.8038,30400.0
2010-07-07 11:40:00,22.53,22.53,22.47,22.47,11000.0,16.8038,16.8038,16.759,16.759,11000.0
2010-07-07 11:45:00,22.47,22.47,22.44,22.45,19600.0,16.759,16.759,16.7367,16.7441,19600.0
2010-07-07 11:50:00,22.44,22.46,22.42,22.43,21900.0,16.7367,16.7516,16.7217,16.7292,21900.0
2010-07-07 11:55:00,22.42,22.46,22.41,22.46,30600.0,16.7217,16.7516,16.7143,16.7516,30600.0
2010-07-07 12:00:00,22.47,22.47,22.43,22.47,26300.0,16.759,16.759,16.7292,16.759,26300.0
2010-07-07 12:05:00,22.47,22.48,22.45,22.47,17300.0,16.759,16.7665,16.7441,16.759,17300.0
2010-07-07 12:10:00,22.46,22.49,22.45,22.49,14200.0,16.7516,16.774,16.7441,16.774,14200.0
2010-07-07 12:15:00,22.48,22.51,22.48,22.48,15900.0,16.7665,16.7889,16.7665,16.7665,15900.0
2010-07-07 12:20:00,22.47,22.5,22.47,22.49,27900.0,16.759,16.7814,16.759,16.774,27900.0
2010-07-07 12:25:00,22.49,22.51,22.43,22.51,86900.0,16.774,16.7889,16.7292,16.7889,86900.0
2010-07-07 12:30:00,22.52,22.53,22.5,22.51,22900.0,16.7963,16.8038,16.7814,16.7889,22900.0
2010-07-07 12:35:00,22.51,22.52,22.5,22.51,12700.0,16.7889,16.7963,16.7814,16.7889,12700.0
2010-07-07 12:40:00,22.51,22.52,22.49,22.51,13300.0,16.7889,16.7963,16.774,16.7889,13300.0
2010-07-07 12:45:00,22.51,22.53,22.5,22.52,5000.0,16.7889,16.8038,16.7814,16.7963,5000.0
2010-07-07 12:50:00,22.52,22.54,22.52,22.53,19700.0,16.7963,16.8112,16.7963,16.8038,19700.0
2010-07-07 12:55:00,22.54,22.54,22.51,22.52,11000.0,16.8112,16.8112,16.7889,16.7963,11000.0
2010-07-07 13:00:00,22.51,22.55,22.51,22.54,11300.0,16.7889,16.8187,16.7889,16.8112,11300.0
2010-07-07 13:05:00,22.53,22.54,22.53,22.54,5800.0,16.8038,16.8112,16.8038,16.8112,5800.0
2010-07-07 13:10:00,22.54,22.63,22.54,22.63,23200.0,16.8112,16.8784,16.8112,16.8784,23200.0
2010-07-07 13:15:00,22.62,22.66,22.61,22.64,33500.0,16.8709,16.9007,16.8635,16.8858,33500.0
2010-07-07 13:20:00,22.64,22.65,22.61,22.62,10600.0,16.8858,16.8933,16.8635,16.8709,10600.0
2010-07-07 13:25:00,22.62,22.66,22.62,22.64,21700.0,16.8709,16.9007,16.8709,16.8858,21700.0
2010-07-07 13:30:00,22.64,22.65,22.61,22.61,33100.0,16.8858,16.8933,16.8635,16.8635,33100.0
2010-07-07 13:35:00,22.61,22.63,22.6,22.62,13900.0,16.8635,16.8784,16.856,16.8709,13900.0
2010-07-07 13:40:00,22.62,22.63,22.6,22.62,20500.0,16.8709,16.8784,16.856,16.8709,20500.0
2010-07-07 13:45:00,22.62,22.66,22.62,22.66,15200.0,16.8709,16.9007,16.8709,16.9007,15200.0
2010-07-07 13:50:00,22.66,22.66,22.63,22.65,18600.0,16.9007,16.9007,16.8784,16.8933,18600.0
2010-07-07 13:55:00,22.65,22.69,22.63,22.67,33000.0,16.8933,16.9231,16.8784,16.9082,33000.0
2010-07-07 14:00:00,22.67,22.69,22.66,22.67,15600.0,16.9082,16.9231,16.9007,16.9082,15600.0
2010-07-07 14:05:00,22.68,22.69,22.65,22.67,27900.0,16.9157,16.9231,16.8933,16.9082,27900.0
2010-07-07 14:10:00,22.67,22.7,22.66,22.68,33500.0,16.9082,16.9306,16.9007,16.9157,33500.0
2010-07-07 14:15:00,22.68,22.69,22.67,22.67,10600.0,16.9157,16.9231,16.9082,16.9082,10600.0
2010-07-07 14:20:00,22.67,22.68,22.64,22.64,18600.0,16.9082,16.9157,16.8858,16.8858,18600.0
2010-07-07 14:25:00,22.64,22.64,22.62,22.62,10900.0,16.8858,16.8858,16.8709,16.8709,10900.0
2010-07-07 14:30:00,22.62,22.63,22.61,22.61,18700.0,16.8709,16.8784,16.8635,16.8635,18700.0
2010-07-07 14:35:00,22.61,22.63,22.6,22.6,22300.0,16.8635,16.8784,16.856,16.856,22300.0
2010-07-07 14:40:00,22.6,22.64,22.6,22.63,25000.0,16.856,16.8858,16.856,16.8784,25000.0
2010-07-07 14:45:00,22.63,22.64,22.62,22.63,13100.0,16.8784,16.8858,16.8709,16.8784,13100.0
2010-07-07 14:50:00,22.62,22.64,22.62,22.63,9500.0,16.8709,16.8858,16.8709,16.8784,9500.0
2010-07-07 14:55:00,22.64,22.69,22.63,22.69,51600.0,16.8858,16.9231,16.8784,16.9231,51600.0
2010-07-07 15:00:00,22.69,22.69,22.66,22.66,33600.0,16.9231,16.9231,16.9007,16.9007,33600.0
2010-07-07 15:05:00,22.65,22.67,22.64,22.67,24600.0,16.8933,16.9082,16.8858,16.9082,24600.0
2010-07-07 15:10:00,22.67,22.74,22.67,22.7,61900.0,16.9082,16.9604,16.9082,16.9306,61900.0
2010-07-07 15:15:00,22.7,22.73,22.69,22.71,99000.0,16.9306,16.953,16.9231,16.938,99000.0
2010-07-07 15:20:00,22.71,22.76,22.7,22.74,48100.0,16.938,16.9753,16.9306,16.9604,48100.0
2010-07-07 15:25:00,22.73,22.77,22.73,22.76,39200.0,16.953,16.9828,16.953,16.9753,39200.0
2010-07-07 15:30:00,22.77,22.78,22.73,22.77,84300.0,16.9828,16.9902,16.953,16.9828,84300.0
2010-07-07 15:35:00,22.77,22.78,22.75,22.77,56000.0,16.9828,16.9902,16.9679,16.9828,56000.0
2010-07-07 15:40:00,22.78,22.82,22.74,22.82,147100.0,16.9902,17.0201,16.9604,17.0201,147100.0
2010-07-07 15:45:00,22.82,22.85,22.78,22.83,234800.0,17.0201,17.0425,16.9902,17.0275,234800.0
2010-07-07 15:50:00,22.84,22.89,22.82,22.89,175700.0,17.035,17.0723,17.0201,17.0723,175700.0
2010-07-07 15:55:00,22.89,22.91,22.85,22.88,443300.0,17.0723,17.0872,17.0425,17.0648,443300.0
2010-07-08 09:30:00,23.04,23.04,22.91,22.97,56000.0,17.1842,17.1842,17.0872,17.132,56000.0
2010-07-08 09:35:00,22.97,23.04,22.97,23.03,69800.0,17.132,17.1842,17.132,17.1767,69800.0
2010-07-08 09:40:00,23.02,23.03,22.97,23.0,47100.0,17.1692,17.1767,17.132,17.1543,47100.0
2010-07-08 09:45:00,23.0,23.01,22.94,22.95,54300.0,17.1543,17.1618,17.1096,17.117,54300.0
2010-07-08 09:50:00,22.94,22.96,22.93,22.94,41200.0,17.1096,17.1245,17.1021,17.1096,41200.0
2010-07-08 09:55:00,22.95,22.99,22.94,22.98,23300.0,17.117,17.1469,17.1096,17.1394,23300.0
2010-07-08 10:00:00,22.98,23.02,22.98,23.0,26100.0,17.1394,17.1692,17.1394,17.1543,26100.0
2010-07-08 10:05:00,23.0,23.0,22.97,22.98,52000.0,17.1543,17.1543,17.132,17.1394,52000.0
2010-07-08 10:10:00,22.98,23.01,22.98,23.0,56100.0,17.1394,17.1618,17.1394,17.1543,56100.0
2010-07-08 10:15:00,23.0,23.0,22.97,22.99,33000.0,17.1543,17.1543,17.132,17.1469,33000.0
2010-07-08 10:20:00,23.0,23.0,22.98,22.99,25300.0,17.1543,17.1543,17.1394,17.1469,25300.0
2010-07-08 10:25:00,22.99,22.99,22.95,22.95,27600.0,17.1469,17.1469,17.117,17.117,27600.0
2010-07-08 10:30:00,22.94,22.95,22.91,22.92,98300.0,17.1096,17.117,17.0872,17.0947,98300.0
2010-07-08 10:35:00,22.91,22.92,22.82,22.85,76200.0,17.0872,17.0947,17.0201,17.0425,76200.0
2010-07-08 10:40:00,22.85,22.86,22.81,22.84,58700.0,17.0425,17.0499,17.0126,17.035,58700.0
2010-07-08 10:45:00,22.85,22.86,22.82,22.86,57900.0,17.0425,17.0499,17.0201,17.0499,57900.0
2010-07-08 10:50:00,22.85,22.86,22.77,22.78,83400.0,17.0425,17.0499,16.9828,16.9902,83400.0
2010-07-08 10:55:00,22.77,22.78,22.74,22.78,56700.0,16.9828,16.9902,16.9604,16.9902,56700.0
2010-07-08 11:00:00,22.78,22.8,22.75,22.77,42300.0,16.9902,17.0052,16.9679,16.9828,42300.0
2010-07-08 11:05:00,22.78,22.83,22.75,22.83,26700.0,16.9902,17.0275,16.9679,17.0275,26700.0
2010-07-08 11:10:00,22.83,22.84,22.8,22.84,40700.0,17.0275,17.035,17.0052,17.035,40700.0
2010-07-08 11:15:00,22.84,22.91,22.84,22.91,21600.0,17.035,17.0872,17.035,17.0872,21600.0
2010-07-08 11:20:00,22.9,22.9,22.86,22.88,45000.0,17.0797,17.0797,17.0499,17.0648,45000.0
2010-07-08 11:25:00,22.88,22.89,22.84,22.84,18100.0,17.0648,17.0723,17.035,17.035,18100.0
2010-07-08 11:30:00,22.85,22.86,22.83,22.85,42700.0,17.0425,17.0499,17.0275,17.0425,42700.0
2010-07-08 11:35:00,22.85,22.9,22.85,22.88,37400.0,17.0425,17.0797,17.0425,17.0648,37400.0
2010-07-08 11:40:00,22.88,22.89,22.83,22.84,41400.0,17.0648,17.0723,17.0275,17.035,41400.0
2010-07-08 11:45:00,22.83,22.86,22.82,22.84,24100.0,17.0275,17.0499,17.0201,17.035,24100.0
2010-07-08 11:50:00,22.84,22.85,22.82,22.84,13800.0,17.035,17.0425,17.0201,17.035,13800.0
2010-07-08 11:55:00,22.84,22.85,22.81,22.85,66800.0,17.035,17.0425,17.0126,17.0425,66800.0
2010-07-08 12:00:00,22.84,22.84,22.79,22.81,41900.0,17.035,17.035,16.9977,17.0126,41900.0
2010-07-08 12:05:00,22.82,22.86,22.81,22.85,20700.0,17.0201,17.0499,17.0126,17.0425,20700.0
2010-07-08 12:10:00,22.86,22.86,22.81,22.82,24100.0,17.0499,17.0499,17.0126,17.0201,24100.0
2010-07-08 12:15:00,22.81,22.81,22.79,22.81,47300.0,17.0126,17.0126,16.9977,17.0126,47300.0
2010-07-08 12:20:00,22.81,22.81,22.79,22.8,31000.0,17.0126,17.0126,16.9977,17.0052,31000.0
2010-07-08 12:25:00,22.81,22.81,22.78,22.78,46000.0,17.0126,17.0126,16.9902,16.9902,46000.0
2010-07-08 12:30:00,22.77,22.78,22.77,22.78,6400.0,16.9828,16.9902,16.9828,16.9902,6400.0
2010-07-08 12:35:00,22.78,22.78,22.77,22.78,12100.0,16.9902,16.9902,16.9828,16.9902,12100.0
2010-07-08 12:40:00,22.78,22.78,22.75,22.76,17700.0,16.9902,16.9902,16.9679,16.9753,17700.0
2010-07-08 12:45:00,22.76,22.79,22.76,22.79,17400.0,16.9753,16.9977,16.9753,16.9977,17400.0
2010-07-08 12:50:00,22.78,22.8,22.78,22.8,14900.0,16.9902,17.0052,16.9902,17.0052,14900.0
2010-07-08 12:55:00,22.8,22.8,22.74,22.74,48300.0,17.0052,17.0052,16.9604,16.9604,48300.0
2010-07-08 13:00:00,22.74,22.76,22.73,22.75,28200.0,16.9604,16.9753,16.953,16.9679,28200.0
2010-07-08 13:05:00,22.75,22.77,22.75,22.77,12600.0,16.9679,16.9828,16.9679,16.9828,12600.0
2010-07-08 13:10:00,22.76,22.77,22.75,22.75,22300.0,16.9753,16.9828,16.9679,16.9679,22300.0
2010-07-08 13:15:00,22.75,22.78,22.74,22.76,85400.0,16.9679,16.9902,16.9604,16.9753,85400.0
2010-07-08 13:20:00,22.76,22.77,22.74,22.74,46300.0,16.9753,16.9828,16.9604,16.9604,46300.0
2010-07-08 13:25:00,22.75,22.75,22.7,22.7,16000.0,16.9679,16.9679,16.9306,16.9306,16000.0
2010-07-08 13:30:00,22.7,22.72,22.69,22.72,57700.0,16.9306,16.9455,16.9231,16.9455,57700.0
2010-07-08 13:35:00,22.72,22.74,22.7,22.71,28600.0,16.9455,16.9604,16.9306,16.938,28600.0
2010-07-08 13:40:00,22.7,22.72,22.7,22.71,22800.0,16.9306,16.9455,16.9306,16.938,22800.0
2010-07-08 13:45:00,22.72,22.75,22.71,22.75,17500.0,16.9455,16.9679,16.938,16.9679,17500.0
2010-07-08 13:50:00,22.75,22.76,22.69,22.7,33700.0,16.9679,16.9753,16.9231,16.9306,33700.0
2010-07-08 13:55:00,22.7,22.71,22.7,22.71,12200.0,16.9306,16.938,16.9306,16.938,12200.0
2010-07-08 14:00:00,22.71,22.71,22.68,22.68,43300.0,16.938,16.938,16.9157,16.9157,43300.0
2010-07-08 14:05:00,22.69,22.69,22.64,22.64,51600.0,16.9231,16.9231,16.8858,16.8858,51600.0
2010-07-08 14:10:00,22.63,22.64,22.57,22.59,95000.0,16.8784,16.8858,16.8336,16.8485,95000.0
2010-07-08 14:15:00,22.58,22.59,22.53,22.58,56300.0,16.8411,16.8485,16.8038,16.8411,56300.0
2010-07-08 14:20:00,22.58,22.58,22.53,22.57,37600.0,16.8411,16.8411,16.8038,16.8336,37600.0
2010-07-08 14:25:00,22.57,22.6,22.57,22.58,27700.0,16.8336,16.856,16.8336,16.8411,27700.0
2010-07-08 14:30:00,22.58,22.62,22.58,22.6,23900.0,16.8411,16.8709,16.8411,16.856,23900.0
2010-07-08 14:35:00,22.6,22.6,22.58,22.59,27100.0,16.856,16.856,16.8411,16.8485,27100.0
2010-07-08 14:40:00,22.59,22.6,22.59,22.6,21200.0,16.8485,16.856,16.8485,16.856,21200.0
2010-07-08 14:45:00,22.6,22.6,22.57,22.59,61400.0,16.856,16.856,16.8336,16.8485,61400.0
2010-07-08 14:50:00,22.6,22.61,22.59,22.6,46200.0,16.856,16.8635,16.8485,16.856,46200.0
2010-07-08 14:55:00,22.6,22.66,22.6,22.66,43800.0,16.856,16.9007,16.856,16.9007,43800.0
2010-07-08 15:00:00,22.65,22.65,22.6,22.61,181700.0,16.8933,16.8933,16.856,16.8635,181700.0
2010-07-08 15:05:00,22.6,22.61,22.57,22.57,48800.0,16.856,16.8635,16.8336,16.8336,48800.0
2010-07-08 15:10:00,22.57,22.59,22.55,22.59,58200.0,16.8336,16.8485,16.8187,16.8485,58200.0
2010-07-08 15:15:00,22.6,22.67,22.59,22.66,34500.0,16.856,16.9082,16.8485,16.9007,34500.0
2010-07-08 15:20:00,22.65,22.69,22.65,22.67,90100.0,16.8933,16.9231,16.8933,16.9082,90100.0
2010-07-08 15:25:00,22.67,22.71,22.66,22.7,162000.0,16.9082,16.938,16.9007,16.9306,162000.0
2010-07-08 15:30:00,22.69,22.72,22.67,22.68,217800.0,16.9231,16.9455,16.9082,16.9157,217800.0
2010-07-08 15:35:00,22.68,22.71,22.67,22.71,93000.0,16.9157,16.938,16.9082,16.938,93000.0
2010-07-08 15:40:00,22.71,22.78,22.65,22.77,172300.0,16.938,16.9902,16.8933,16.9828,172300.0
2010-07-08 15:45:00,22.78,22.81,22.74,22.77,199100.0,16.9902,17.0126,16.9604,16.9828,199100.0
2010-07-08 15:50:00,22.78,22.8,22.73,22.73,68800.0,16.9902,17.0052,16.953,16.953,68800.0
2010-07-08 15:55:00,22.73,22.78,22.73,22.77,146800.0,16.953,16.9902,16.953,16.9828,146800.0
2010-07-09 09:30:00,22.77,22.86,22.75,22.82,53700.0,16.9828,17.0499,16.9679,17.0201,53700.0
2010-07-09 09:35:00,22.82,22.84,22.79,22.82,30200.0,17.0201,17.035,16.9977,17.0201,30200.0
2010-07-09 09:40:00,22.82,22.84,22.8,22.81,30000.0,17.0201,17.035,17.0052,17.0126,30000.0
2010-07-09 09:45:00,22.81,22.82,22.75,22.75,37300.0,17.0126,17.0201,16.9679,16.9679,37300.0
2010-07-09 09:50:00,22.76,22.76,22.7,22.71,39700.0,16.9753,16.9753,16.9306,16.938,39700.0
2010-07-09 09:55:00,22.7,22.72,22.68,22.7,37200.0,16.9306,16.9455,16.9157,16.9306,37200.0
2010-07-09 10:00:00,22.69,22.75,22.68,22.74,41300.0,16.9231,16.9679,16.9157,16.9604,41300.0
2010-07-09 10:05:00,22.75,22.75,22.73,22.73,21200.0,16.9679,16.9679,16.953,16.953,21200.0
2010-07-09 10:10:00,22.73,22.8,22.73,22.77,35400.0,16.953,17.0052,16.953,16.9828,35400.0
2010-07-09 10:15:00,22.77,22.79,22.75,22.79,59900.0,16.9828,16.9977,16.9679,16.9977,59900.0
2010-07-09 10:20:00,22.79,22.81,22.78,22.81,39500.0,16.9977,17.0126,16.9902,17.0126,39500.0
2010-07-09 10:25:00,22.8,22.8,22.73,22.74,38700.0,17.0052,17.0052,16.953,16.9604,38700.0
2010-07-09 10:30:00,22.74,22.78,22.74,22.77,29900.0,16.9604,16.9902,16.9604,16.9828,29900.0
2010-07-09 10:35:00,22.77,22.79,22.76,22.78,49500.0,16.9828,16.9977,16.9753,16.9902,49500.0
2010-07-09 10:40:00,22.79,22.83,22.76,22.77,45900.0,16.9977,17.0275,16.9753,16.9828,45900.0
2010-07-09 10:45:00,22.76,22.77,22.74,22.75,36100.0,16.9753,16.9828,16.9604,16.9679,36100.0
2010-07-09 10:50:00,22.75,22.77,22.74,22.75,49700.0,16.9679,16.9828,16.9604,16.9679,49700.0
2010-07-09 10:55:00,22.76,22.76,22.73,22.76,28900.0,16.9753,16.9753,16.953,16.9753,28900.0
2010-07-09 11:00:00,22.76,22.78,22.75,22.78,25600.0,16.9753,16.9902,16.9679,16.9902,25600.0
2010-07-09 11:05:00,22.78,22.8,22.78,22.78,20500.0,16.9902,17.0052,16.9902,16.9902,20500.0
2010-07-09 11:10:00,22.78,22.83,22.78,22.82,27800.0,16.9902,17.0275,16.9902,17.0201,27800.0
2010-07-09 11:15:00,22.81,22.82,22.79,22.8,105400.0,17.0126,17.0201,16.9977,17.0052,105400.0
2010-07-09 11:20:00,22.81,22.81,22.79,22.81,22800.0,17.0126,17.0126,16.9977,17.0126,22800.0
2010-07-09 11:25:00,22.8,22.84,22.8,22.84,21400.0,17.0052,17.035,17.0052,17.035,21400.0
2010-07-09 11:30:00,22.84,22.86,22.83,22.86,36900.0,17.035,17.0499,17.0275,17.0499,36900.0
2010-07-09 11:35:00,22.85,22.91,22.85,22.91,17800.0,17.0425,17.0872,17.0425,17.0872,17800.0
2010-07-09 11:40:00,22.91,22.95,22.9,22.95,21400.0,17.0872,17.117,17.0797,17.117,21400.0
2010-07-09 11:45:00,22.94,22.95,22.94,22.95,8900.0,17.1096,17.117,17.1096,17.117,8900.0
2010-07-09 11:50:00,22.94,22.96,22.94,22.95,20700.0,17.1096,17.1245,17.1096,17.117,20700.0
2010-07-09 11:55:00,22.95,22.96,22.92,22.94,38100.0,17.117,17.1245,17.0947,17.1096,38100.0
2010-07-09 12:00:00,22.94,22.97,22.93,22.95,66300.0,17.1096,17.132,17.1021,17.117,66300.0
2010-07-09 12:05:00,22.95,22.99,22.95,22.98,50200.0,17.117,17.1469,17.117,17.1394,50200.0
2010-07-09 12:10:00,22.98,22.99,22.98,22.98,23300.0,17.1394,17.1469,17.1394,17.1394,23300.0
2010-07-09 12:15:00,22.98,22.99,22.97,22.99,35200.0,17.1394,17.1469,17.132,17.1469,35200.0
2010-07-09 12:20:00,22.99,23.01,22.98,23.01,57100.0,17.1469,17.1618,17.1394,17.1618,57100.0
2010-07-09 12:25:00,23.02,23.03,23.0,23.01,110400.0,17.1692,17.1767,17.1543,17.1618,110400.0
2010-07-09 12:30:00,23.0,23.01,22.99,23.0,37900.0,17.1543,17.1618,17.1469,17.1543,37900.0
2010-07-09 12:35:00,22.99,23.0,22.92,22.92,49400.0,17.1469,17.1543,17.0947,17.0947,49400.0
2010-07-09 12:40:00,22.92,22.97,22.91,22.95,32100.0,17.0947,17.132,17.0872,17.117,32100.0
2010-07-09 12:45:00,22.95,22.99,22.95,22.98,19900.0,17.117,17.1469,17.117,17.1394,19900.0
2010-07-09 12:50:00,22.98,23.0,22.97,22.98,26700.0,17.1394,17.1543,17.132,17.1394,26700.0
2010-07-09 12:55:00,22.97,22.98,22.97,22.98,7900.0,17.132,17.1394,17.132,17.1394,7900.0
2010-07-09 13:00:00,22.97,23.0,22.97,22.98,29100.0,17.132,17.1543,17.132,17.1394,29100.0
2010-07-09 13:05:00,22.99,23.0,22.99,22.99,16100.0,17.1469,17.1543,17.1469,17.1469,16100.0
2010-07-09 13:10:00,23.0,23.0,22.98,23.0,37500.0,17.1543,17.1543,17.1394,17.1543,37500.0
2010-07-09 13:15:00,22.99,23.01,22.99,23.0,35300.0,17.1469,17.1618,17.1469,17.1543,35300.0
2010-07-09 13:20:00,23.0,23.01,23.0,23.01,17100.0,17.1543,17.1618,17.1543,17.1618,17100.0
2010-07-09 13:25:00,23.01,23.03,23.01,23.01,33800.0,17.1618,17.1767,17.1618,17.1618,33800.0
2010-07-09 13:30:00,23.02,23.05,23.01,23.05,29000.0,17.1692,17.1916,17.1618,17.1916,29000.0
2010-07-09 13:35:00,23.05,23.07,23.04,23.06,17900.0,17.1916,17.2065,17.1842,17.1991,17900.0
2010-07-09 13:40:00,23.06,23.06,23.04,23.05,13500.0,17.1991,17.1991,17.1842,17.1916,13500.0
2010-07-09 13:45:00,23.04,23.06,23.02,23.04,58300.0,17.1842,17.1991,17.1692,17.1842,58300.0
2010-07-09 13:50:00,23.04,23.06,23.0,23.0,82300.0,17.1842,17.1991,17.1543,17.1543,82300.0
2010-07-09 13:55:00,22.99,23.0,22.94,22.96,50100.0,17.1469,17.1543,17.1096,17.1245,50100.0
2010-07-09 14:00:00,22.96,23.0,22.96,23.0,14400.0,17.1245,17.1543,17.1245,17.1543,14400.0
2010-07-09 14:05:00,23.0,23.01,22.98,22.99,48500.0,17.1543,17.1618,17.1394,17.1469,48500.0
2010-07-09 14:10:00,22.99,23.0,22.98,22.99,81300.0,17.1469,17.1543,17.1394,17.1469,81300.0
2010-07-09 14:15:00,22.98,23.0,22.97,23.0,52100.0,17.1394,17.1543,17.132,17.1543,52100.0
2010-07-09 14:20:00,23.0,23.0,22.99,22.99,56300.0,17.1543,17.1543,17.1469,17.1469,56300.0
2010-07-09 14:25:00,22.99,23.01,22.98,22.99,47300.0,17.1469,17.1618,17.1394,17.1469,47300.0
2010-07-09 14:30:00,22.99,23.02,22.99,22.99,48000.0,17.1469,17.1692,17.1469,17.1469,48000.0
2010-07-09 14:35:00,23.0,23.01,22.99,23.0,16100.0,17.1543,17.1618,17.1469,17.1543,16100.0
2010-07-09 14:40:00,22.99,23.05,22.99,23.03,27600.0,17.1469,17.1916,17.1469,17.1767,27600.0
2010-07-09 14:45:00,23.04,23.05,23.04,23.05,10600.0,17.1842,17.1916,17.1842,17.1916,10600.0
2010-07-09 14:50:00,23.05,23.07,23.04,23.06,73200.0,17.1916,17.2065,17.1842,17.1991,73200.0
2010-07-09 14:55:00,23.06,23.08,23.05,23.08,38400.0,17.1991,17.214,17.1916,17.214,38400.0
2010-07-09 15:00:00,23.07,23.08,23.05,23.05,22700.0,17.2065,17.214,17.1916,17.1916,22700.0
2010-07-09 15:05:00,23.06,23.06,23.04,23.05,17800.0,17.1991,17.1991,17.1842,17.1916,17800.0
2010-07-09 15:10:00,23.05,23.06,23.04,23.06,56100.0,17.1916,17.1991,17.1842,17.1991,56100.0
2010-07-09 15:15:00,23.05,23.06,23.03,23.03,36500.0,17.1916,17.1991,17.1767,17.1767,36500.0
2010-07-09 15:20:00,23.04,23.05,23.03,23.04,25700.0,17.1842,17.1916,17.1767,17.1842,25700.0
2010-07-09 15:25:00,23.05,23.05,23.0,23.02,37800.0,17.1916,17.1916,17.1543,17.1692,37800.0
2010-07-09 15:30:00,23.02,23.03,23.01,23.03,76700.0,17.1692,17.1767,17.1618,17.1767,76700.0
2010-07-09 15:35:00,23.03,23.08,23.02,23.08,93500.0,17.1767,17.214,17.1692,17.214,93500.0
2010-07-09 15:40:00,23.08,23.12,23.07,23.11,97500.0,17.214,17.2438,17.2065,17.2364,97500.0
2010-07-09 15:45:00,23.11,23.13,23.07,23.11,165600.0,17.2364,17.2513,17.2065,17.2364,165600.0
2010-07-09 15:50:00,23.11,23.11,23.07,23.11,109900.0,17.2364,17.2364,17.2065,17.2364,109900.0
2010-07-09 15:55:00,23.1,23.12,23.08,23.09,240900.0,17.2289,17.2438,17.214,17.2215,240900.0
2010-07-12 09:30:00,22.9,23.02,22.55,22.71,164500.0,17.0797,17.1692,16.8187,16.938,164500.0
2010-07-12 09:35:00,22.71,22.77,22.69,22.71,71200.0,16.938,16.9828,16.9231,16.938,71200.0
2010-07-12 09:40:00,22.71,22.71,22.68,22.68,116900.0,16.938,16.938,16.9157,16.9157,116900.0
2010-07-12 09:45:00,22.7,22.81,22.7,22.8,78400.0,16.9306,17.0126,16.9306,17.0052,78400.0
2010-07-12 09:50:00,22.81,22.81,22.69,22.7,117000.0,17.0126,17.0126,16.9231,16.9306,117000.0
2010-07-12 09:55:00,22.7,22.72,22.68,22.7,39900.0,16.9306,16.9455,16.9157,16.9306,39900.0
2010-07-12 10:00:00,22.69,22.71,22.67,22.7,65200.0,16.9231,16.938,16.9082,16.9306,65200.0
2010-07-12 10:05:00,22.69,22.69,22.68,22.68,24600.0,16.9231,16.9231,16.9157,16.9157,24600.0
2010-07-12 10:10:00,22.68,22.71,22.68,22.68,27800.0,16.9157,16.938,16.9157,16.9157,27800.0
2010-07-12 10:15:00,22.69,22.73,22.69,22.71,56300.0,16.9231,16.953,16.9231,16.938,56300.0
2010-07-12 10:20:00,22.71,22.75,22.71,22.71,63300.0,16.938,16.9679,16.938,16.938,63300.0
2010-07-12 10:25:00,22.72,22.77,22.71,22.76,45800.0,16.9455,16.9828,16.938,16.9753,45800.0
2010-07-12 10:30:00,22.75,22.75,22.67,22.67,64700.0,16.9679,16.9679,16.9082,16.9082,64700.0
2010-07-12 10:35:00,22.68,22.69,22.64,22.67,90200.0,16.9157,16.9231,16.8858,16.9082,90200.0
2010-07-12 10:40:00,22.66,22.67,22.6,22.62,59200.0,16.9007,16.9082,16.856,16.8709,59200.0
2010-07-12 10:45:00,22.61,22.63,22.6,22.62,50200.0,16.8635,16.8784,16.856,16.8709,50200.0
2010-07-12 10:50:00,22.62,22.63,22.58,22.6,42100.0,16.8709,16.8784,16.8411,16.856,42100.0
2010-07-12 10:55:00,22.6,22.62,22.53,22.54,52100.0,16.856,16.8709,16.8038,16.8112,52100.0
2010-07-12 11:00:00,22.54,22.54,22.41,22.41,171500.0,16.8112,16.8112,16.7143,16.7143,171500.0
2010-07-12 11:05:00,22.42,22.43,22.41,22.43,89800.0,16.7217,16.7292,16.7143,16.7292,89800.0
2010-07-12 11:10:00,22.43,22.48,22.42,22.46,75300.0,16.7292,16.7665,16.7217,16.7516,75300.0
2010-07-12 11:15:00,22.46,22.48,22.45,22.48,66100.0,16.7516,16.7665,16.7441,16.7665,66100.0
2010-07-12 11:20:00,22.47,22.5,22.46,22.47,71000.0,16.759,16.7814,16.7516,16.759,71000.0
2010-07-12 11:25:00,22.46,22.49,22.46,22.49,29100.0,16.7516,16.774,16.7516,16.774,29100.0
2010-07-12 11:30:00,22.49,22.53,22.48,22.53,42300.0,16.774,16.8038,16.7665,16.8038,42300.0
2010-07-12 11:35:00,22.53,22.54,22.52,22.53,29900.0,16.8038,16.8112,16.7963,16.8038,29900.0
2010-07-12 11:40:00,22.54,22.55,22.54,22.55,33000.0,16.8112,16.8187,16.8112,16.8187,33000.0
2010-07-12 11:45:00,22.55,22.55,22.5,22.51,76900.0,16.8187,16.8187,16.7814,16.7889,76900.0
2010-07-12 11:50:00,22.51,22.53,22.51,22.52,28900.0,16.7889,16.8038,16.7889,16.7963,28900.0
2010-07-12 11:55:00,22.52,22.53,22.52,22.52,7300.0,16.7963,16.8038,16.7963,16.7963,7300.0
2010-07-12 12:00:00,22.53,22.56,22.52,22.54,73700.0,16.8038,16.8262,16.7963,16.8112,73700.0
2010-07-12 12:05:00,22.53,22.58,22.53,22.58,19400.0,16.8038,16.8411,16.8038,16.8411,19400.0
2010-07-12 12:10:00,22.59,22.6,22.55,22.57,61200.0,16.8485,16.856,16.8187,16.8336,61200.0
2010-07-12 12:15:00,22.57,22.58,22.55,22.58,42700.0,16.8336,16.8411,16.8187,16.8411,42700.0
2010-07-12 12:20:00,22.57,22.59,22.57,22.58,11200.0,16.8336,16.8485,16.8336,16.8411,11200.0
2010-07-12 12:25:00,22.58,22.6,22.58,22.6,3900.0,16.8411,16.856,16.8411,16.856,3900.0
2010-07-12 12:30:00,22.6,22.6,22.56,22.58,67700.0,16.856,16.856,16.8262,16.8411,67700.0
2010-07-12 12:35:00,22.58,22.63,22.58,22.6,73000.0,16.8411,16.8784,16.8411,16.856,73000.0
2010-07-12 12:40:00,22.6,22.62,22.59,22.62,14600.0,16.856,16.8709,16.8485,16.8709,14600.0
2010-07-12 12:45:00,22.61,22.62,22.59,22.59,22200.0,16.8635,16.8709,16.8485,16.8485,22200.0
2010-07-12 12:50:00,22.6,22.64,22.6,22.64,12200.0,16.856,16.8858,16.856,16.8858,12200.0
2010-07-12 12:55:00,22.64,22.64,22.59,22.59,12500.0,16.8858,16.8858,16.8485,16.8485,12500.0
2010-07-12 13:00:00,22.58,22.62,22.58,22.62,15400.0,16.8411,16.8709,16.8411,16.8709,15400.0
2010-07-12 13:05:00,22.62,22.64,22.61,22.64,8600.0,16.8709,16.8858,16.8635,16.8858,8600.0
2010-07-12 13:10:00,22.64,22.68,22.63,22.68,13100.0,16.8858,16.9157,16.8784,16.9157,13100.0
2010-07-12 13:15:00,22.68,22.73,22.67,22.71,23100.0,16.9157,16.953,16.9082,16.938,23100.0
2010-07-12 13:20:00,22.71,22.71,22.7,22.71,2900.0,16.938,16.938,16.9306,16.938,2900.0
2010-07-12 13:25:00,22.71,22.74,22.7,22.73,7100.0,16.938,16.9604,16.9306,16.953,7100.0
2010-07-12 13:30:00,22.73,22.74,22.7,22.71,16800.0,16.953,16.9604,16.9306,16.938,16800.0
2010-07-12 13:35:00,22.71,22.72,22.67,22.7,27900.0,16.938,16.9455,16.9082,16.9306,27900.0
2010-07-12 13:40:00,22.7,22.72,22.69,22.71,7500.0,16.9306,16.9455,16.9231,16.938,7500.0
2010-07-12 13:45:00,22.71,22.71,22.7,22.71,4800.0,16.938,16.938,16.9306,16.938,4800.0
2010-07-12 13:50:00,22.71,22.77,22.71,22.77,10600.0,16.938,16.9828,16.938,16.9828,10600.0
2010-07-12 13:55:00,22.77,22.77,22.75,22.77,7800.0,16.9828,16.9828,16.9679,16.9828,7800.0
2010-07-12 14:00:00,22.77,22.78,22.76,22.76,7900.0,16.9828,16.9902,16.9753,16.9753,7900.0
2010-07-12 14:05:00,22.76,22.76,22.7,22.71,28000.0,16.9753,16.9753,16.9306,16.938,28000.0
2010-07-12 14:10:00,22.71,22.71,22.7,22.7,21000.0,16.938,16.938,16.9306,16.9306,21000.0
2010-07-12 14:15:00,22.7,22.71,22.65,22.65,15400.0,16.9306,16.938,16.8933,16.8933,15400.0
2010-07-12 14:20:00,22.66,22.67,22.65,22.67,16000.0,16.9007,16.9082,16.8933,16.9082,16000.0
2010-07-12 14:25:00,22.67,22.67,22.63,22.65,24800.0,16.9082,16.9082,16.8784,16.8933,24800.0
2010-07-12 14:30:00,22.64,22.65,22.6,22.6,45600.0,16.8858,16.8933,16.856,16.856,45600.0
2010-07-12 14:35:00,22.6,22.66,22.59,22.66,9500.0,16.856,16.9007,16.8485,16.9007,9500.0
2010-07-12 14:40:00,22.65,22.69,22.64,22.67,22100.0,16.8933,16.9231,16.8858,16.9082,22100.0
2010-07-12 14:45:00,22.67,22.68,22.65,22.67,21800.0,16.9082,16.9157,16.8933,16.9082,21800.0
2010-07-12 14:50:00,22.66,22.67,22.62,22.62,17700.0,16.9007,16.9082,16.8709,16.8709,17700.0
2010-07-12 14:55:00,22.63,22.67,22.63,22.66,19700.0,16.8784,16.9082,16.8784,16.9007,19700.0
2010-07-12 15:00:00,22.66,22.67,22.62,22.62,45800.0,16.9007,16.9082,16.8709,16.8709,45800.0
2010-07-12 15:05:00,22.62,22.63,22.58,22.6,23300.0,16.8709,16.8784,16.8411,16.856,23300.0
2010-07-12 15:10:00,22.59,22.63,22.59,22.63,37200.0,16.8485,16.8784,16.8485,16.8784,37200.0
2010-07-12 15:15:00,22.63,22.65,22.61,22.63,30800.0,16.8784,16.8933,16.8635,16.8784,30800.0
2010-07-12 15:20:00,22.63,22.66,22.62,22.65,34000.0,16.8784,16.9007,16.8709,16.8933,34000.0
2010-07-12 15:25:00,22.66,22.67,22.64,22.65,21300.0,16.9007,16.9082,16.8858,16.8933,21300.0
2010-07-12 15:30:00,22.65,22.67,22.63,22.66,38100.0,16.8933,16.9082,16.8784,16.9007,38100.0
2010-07-12 15:35:00,22.66,22.67,22.64,22.65,90300.0,16.9007,16.9082,16.8858,16.8933,90300.0
2010-07-12 15:40:00,22.65,22.66,22.63,22.63,145300.0,16.8933,16.9007,16.8784,16.8784,145300.0
2010-07-12 15:45:00,22.63,22.64,22.61,22.61,184700.0,16.8784,16.8858,16.8635,16.8635,184700.0
2010-07-12 15:50:00,22.61,22.62,22.59,22.59,110100.0,16.8635,16.8709,16.8485,16.8485,110100.0
2010-07-12 15:55:00,22.59,22.65,22.58,22.64,226600.0,16.8485,16.8933,16.8411,16.8858,226600.0
2010-07-13 09:30:00,22.86,22.97,22.83,22.97,56300.0,17.0499,17.132,17.0275,17.132,56300.0
2010-07-13 09:35:00,22.96,23.02,22.9,23.01,54400.0,17.1245,17.1692,17.0797,17.1618,54400.0
2010-07-13 09:40:00,23.01,23.01,22.95,23.0,42100.0,17.1618,17.1618,17.117,17.1543,42100.0
2010-07-13 09:45:00,23.0,23.01,22.97,23.0,26500.0,17.1543,17.1618,17.132,17.1543,26500.0
2010-07-13 09:50:00,23.01,23.01,22.98,22.98,83800.0,17.1618,17.1618,17.1394,17.1394,83800.0
2010-07-13 09:55:00,22.99,22.99,22.97,22.97,24600.0,17.1469,17.1469,17.132,17.132,24600.0
2010-07-13 10:00:00,22.98,23.0,22.94,22.98,106900.0,17.1394,17.1543,17.1096,17.1394,106900.0
2010-07-13 10:05:00,22.97,23.07,22.97,23.02,74400.0,17.132,17.2065,17.132,17.1692,74400.0
2010-07-13 10:10:00,23.02,23.05,23.02,23.02,28100.0,17.1692,17.1916,17.1692,17.1692,28100.0
2010-07-13 10:15:00,23.03,23.06,23.03,23.04,20000.0,17.1767,17.1991,17.1767,17.1842,20000.0
2010-07-13 10:20:00,23.05,23.1,23.04,23.1,45600.0,17.1916,17.2289,17.1842,17.2289,45600.0
2010-07-13 10:25:00,23.1,23.15,23.1,23.13,47200.0,17.2289,17.2662,17.2289,17.2513,47200.0
2010-07-13 10:30:00,23.12,23.12,23.09,23.1,15700.0,17.2438,17.2438,17.2215,17.2289,15700.0
2010-07-13 10:35:00,23.1,23.11,23.07,23.11,22000.0,17.2289,17.2364,17.2065,17.2364,22000.0
2010-07-13 10:40:00,23.11,23.14,23.11,23.14,24700.0,17.2364,17.2587,17.2364,17.2587,24700.0
2010-07-13 10:45:00,23.14,23.14,23.11,23.11,37500.0,17.2587,17.2587,17.2364,17.2364,37500.0
2010-07-13 10:50:00,23.1,23.11,23.09,23.1,22700.0,17.2289,17.2364,17.2215,17.2289,22700.0
2010-07-13 10:55:00,23.1,23.11,23.07,23.09,25900.0,17.2289,17.2364,17.2065,17.2215,25900.0
2010-07-13 11:00:00,23.08,23.1,23.07,23.1,140900.0,17.214,17.2289,17.2065,17.2289,140900.0
2010-07-13 11:05:00,23.1,23.15,23.1,23.14,13100.0,17.2289,17.2662,17.2289,17.2587,13100.0
2010-07-13 11:10:00,23.15,23.15,23.14,23.15,30700.0,17.2662,17.2662,17.2587,17.2662,30700.0
2010-07-13 11:15:00,23.15,23.16,23.14,23.16,14200.0,17.2662,17.2737,17.2587,17.2737,14200.0
2010-07-13 11:20:00,23.16,23.19,23.15,23.19,33600.0,17.2737,17.296,17.2662,17.296,33600.0
2010-07-13 11:25:00,23.19,23.22,23.19,23.22,13900.0,17.296,17.3184,17.296,17.3184,13900.0
2010-07-13 11:30:00,23.23,23.25,23.22,23.24,30800.0,17.3259,17.3408,17.3184,17.3333,30800.0
2010-07-13 11:35:00,23.24,23.25,23.24,23.25,21700.0,17.3333,17.3408,17.3333,17.3408,21700.0
2010-07-13 11:40:00,23.25,23.26,23.24,23.26,37500.0,17.3408,17.3483,17.3333,17.3483,37500.0
2010-07-13 11:45:00,23.26,23.26,23.24,23.24,31500.0,17.3483,17.3483,17.3333,17.3333,31500.0
2010-07-13 11:50:00,23.24,23.25,23.22,23.23,106600.0,17.3333,17.3408,17.3184,17.3259,106600.0
2010-07-13 11:55:00,23.23,23.27,23.22,23.27,46900.0,17.3259,17.3557,17.3184,17.3557,46900.0
2010-07-13 12:00:00,23.26,23.27,23.25,23.25,16300.0,17.3483,17.3557,17.3408,17.3408,16300.0
2010-07-13 12:05:00,23.25,23.29,23.25,23.29,20600.0,17.3408,17.3706,17.3408,17.3706,20600.0
2010-07-13 12:10:00,23.29,23.31,23.28,23.3,12500.0,17.3706,17.3855,17.3632,17.3781,12500.0
2010-07-13 12:15:00,23.3,23.34,23.2,23.3,46400.0,17.3781,17.4079,17.3035,17.3781,46400.0
2010-07-13 12:20:00,23.3,23.3,23.25,23.27,53500.0,17.3781,17.3781,17.3408,17.3557,53500.0
2010-07-13 12:25:00,23.27,23.3,23.27,23.3,25500.0,17.3557,17.3781,17.3557,17.3781,25500.0
2010-07-13 12:30:00,23.3,23.3,23.29,23.3,12100.0,17.3781,17.3781,17.3706,17.3781,12100.0
2010-07-13 12:35:00,23.29,23.3,23.27,23.27,28200.0,17.3706,17.3781,17.3557,17.3557,28200.0
2010-07-13 12:40:00,23.27,23.27,23.26,23.27,14000.0,17.3557,17.3557,17.3483,17.3557,14000.0
2010-07-13 12:45:00,23.27,23.27,23.25,23.25,11300.0,17.3557,17.3557,17.3408,17.3408,11300.0
2010-07-13 12:50:00,23.25,23.26,23.25,23.26,11200.0,17.3408,17.3483,17.3408,17.3483,11200.0
2010-07-13 12:55:00,23.26,23.28,23.25,23.26,36500.0,17.3483,17.3632,17.3408,17.3483,36500.0
2010-07-13 13:00:00,23.26,23.3,23.26,23.29,23800.0,17.3483,17.3781,17.3483,17.3706,23800.0
2010-07-13 13:05:00,23.29,23.31,23.29,23.31,10500.0,17.3706,17.3855,17.3706,17.3855,10500.0
2010-07-13 13:10:00,23.3,23.31,23.26,23.28,45600.0,17.3781,17.3855,17.3483,17.3632,45600.0
2010-07-13 13:15:00,23.28,23.28,23.25,23.27,39200.0,17.3632,17.3632,17.3408,17.3557,39200.0
2010-07-13 13:20:00,23.26,23.27,23.25,23.25,13500.0,17.3483,17.3557,17.3408,17.3408,13500.0
2010-07-13 13:25:00,23.25,23.26,23.23,23.26,23600.0,17.3408,17.3483,17.3259,17.3483,23600.0
2010-07-13 13:30:00,23.25,23.26,23.25,23.25,10100.0,17.3408,17.3483,17.3408,17.3408,10100.0
2010-07-13 13:35:00,23.25,23.26,23.23,23.25,36500.0,17.3408,17.3483,17.3259,17.3408,36500.0
2010-07-13 13:40:00,23.26,23.26,23.2,23.2,30100.0,17.3483,17.3483,17.3035,17.3035,30100.0
2010-07-13 13:45:00,23.21,23.21,23.17,23.17,40500.0,17.311,17.311,17.2811,17.2811,40500.0
2010-07-13 13:50:00,23.18,23.18,23.14,23.15,24200.0,17.2886,17.2886,17.2587,17.2662,24200.0
2010-07-13 13:55:00,23.15,23.15,23.13,23.15,46300.0,17.2662,17.2662,17.2513,17.2662,46300.0
2010-07-13 14:00:00,23.15,23.16,23.14,23.16,55900.0,17.2662,17.2737,17.2587,17.2737,55900.0
2010-07-13 14:05:00,23.16,23.16,23.14,23.16,36100.0,17.2737,17.2737,17.2587,17.2737,36100.0
2010-07-13 14:10:00,23.15,23.17,23.14,23.17,14600.0,17.2662,17.2811,17.2587,17.2811,14600.0
2010-07-13 14:15:00,23.17,23.2,23.17,23.2,11300.0,17.2811,17.3035,17.2811,17.3035,11300.0
2010-07-13 14:20:00,23.2,23.21,23.19,23.2,44500.0,17.3035,17.311,17.296,17.3035,44500.0
2010-07-13 14:25:00,23.2,23.21,23.19,23.2,24000.0,17.3035,17.311,17.296,17.3035,24000.0
2010-07-13 14:30:00,23.21,23.23,23.2,23.22,7900.0,17.311,17.3259,17.3035,17.3184,7900.0
2010-07-13 14:35:00,23.23,23.25,23.23,23.24,34400.0,17.3259,17.3408,17.3259,17.3333,34400.0
2010-07-13 14:40:00,23.24,23.26,23.23,23.25,35900.0,17.3333,17.3483,17.3259,17.3408,35900.0
2010-07-13 14:45:00,23.25,23.26,23.24,23.24,15200.0,17.3408,17.3483,17.3333,17.3333,15200.0
2010-07-13 14:50:00,23.24,23.24,23.22,23.22,18500.0,17.3333,17.3333,17.3184,17.3184,18500.0
2010-07-13 14:55:00,23.22,23.23,23.22,23.23,12400.0,17.3184,17.3259,17.3184,17.3259,12400.0
2010-07-13 15:00:00,23.23,23.23,23.2,23.21,202500.0,17.3259,17.3259,17.3035,17.311,202500.0
2010-07-13 15:05:00,23.2,23.2,23.17,23.18,63400.0,17.3035,17.3035,17.2811,17.2886,63400.0
2010-07-13 15:10:00,23.17,23.2,23.17,23.2,30600.0,17.2811,17.3035,17.2811,17.3035,30600.0
2010-07-13 15:15:00,23.19,23.22,23.18,23.2,82700.0,17.296,17.3184,17.2886,17.3035,82700.0
2010-07-13 15:20:00,23.19,23.21,23.18,23.2,213100.0,17.296,17.311,17.2886,17.3035,213100.0
2010-07-13 15:25:00,23.21,23.24,23.2,23.24,39900.0,17.311,17.3333,17.3035,17.3333,39900.0
2010-07-13 15:30:00,23.24,23.25,23.19,23.2,151100.0,17.3333,17.3408,17.296,17.3035,151100.0
2010-07-13 15:35:00,23.21,23.24,23.2,23.24,58300.0,17.311,17.3333,17.3035,17.3333,58300.0
2010-07-13 15:40:00,23.24,23.27,23.23,23.27,48900.0,17.3333,17.3557,17.3259,17.3557,48900.0
2010-07-13 15:45:00,23.27,23.32,23.27,23.3,171100.0,17.3557,17.393,17.3557,17.3781,171100.0
2010-07-13 15:50:00,23.3,23.31,23.23,23.26,269300.0,17.3781,17.3855,17.3259,17.3483,269300.0
2010-07-13 15:55:00,23.27,23.27,23.25,23.26,327300.0,17.3557,17.3557,17.3408,17.3483,327300.0
2010-07-14 09:30:00,23.14,23.16,22.99,23.05,206800.0,17.2587,17.2737,17.1469,17.1916,206800.0
2010-07-14 09:35:00,23.06,23.1,23.01,23.04,58800.0,17.1991,17.2289,17.1618,17.1842,58800.0
2010-07-14 09:40:00,23.04,23.07,23.03,23.06,56700.0,17.1842,17.2065,17.1767,17.1991,56700.0
2010-07-14 09:45:00,23.06,23.09,23.05,23.09,11900.0,17.1991,17.2215,17.1916,17.2215,11900.0
2010-07-14 09:50:00,23.09,23.1,23.06,23.08,186200.0,17.2215,17.2289,17.1991,17.214,186200.0
2010-07-14 09:55:00,23.08,23.08,22.98,23.0,81300.0,17.214,17.214,17.1394,17.1543,81300.0
2010-07-14 10:00:00,22.99,23.02,22.97,23.0,111900.0,17.1469,17.1692,17.132,17.1543,111900.0
2010-07-14 10:05:00,23.0,23.01,22.99,23.01,15800.0,17.1543,17.1618,17.1469,17.1618,15800.0
2010-07-14 10:10:00,23.01,23.01,22.99,22.99,18800.0,17.1618,17.1618,17.1469,17.1469,18800.0
2010-07-14 10:15:00,22.99,23.0,22.98,22.99,40100.0,17.1469,17.1543,17.1394,17.1469,40100.0
2010-07-14 10:20:00,22.99,23.0,22.99,23.0,29000.0,17.1469,17.1543,17.1469,17.1543,29000.0
2010-07-14 10:25:00,23.0,23.0,22.95,22.97,46300.0,17.1543,17.1543,17.117,17.132,46300.0
2010-07-14 10:30:00,22.97,23.0,22.97,22.99,79500.0,17.132,17.1543,17.132,17.1469,79500.0
2010-07-14 10:35:00,22.99,22.99,22.98,22.99,11700.0,17.1469,17.1469,17.1394,17.1469,11700.0
2010-07-14 10:40:00,22.99,23.0,22.98,22.99,30900.0,17.1469,17.1543,17.1394,17.1469,30900.0
2010-07-14 10:45:00,22.98,23.0,22.98,22.99,78900.0,17.1394,17.1543,17.1394,17.1469,78900.0
2010-07-14 10:50:00,22.98,22.99,22.96,22.96,24500.0,17.1394,17.1469,17.1245,17.1245,24500.0
2010-07-14 10:55:00,22.96,23.07,22.96,23.07,111700.0,17.1245,17.2065,17.1245,17.2065,111700.0
2010-07-14 11:00:00,23.07,23.14,23.07,23.14,23600.0,17.2065,17.2587,17.2065,17.2587,23600.0
2010-07-14 11:05:00,23.13,23.13,23.08,23.1,32000.0,17.2513,17.2513,17.214,17.2289,32000.0
2010-07-14 11:10:00,23.1,23.1,23.0,23.08,55700.0,17.2289,17.2289,17.1543,17.214,55700.0
2010-07-14 11:15:00,23.09,23.11,23.08,23.11,7400.0,17.2215,17.2364,17.214,17.2364,7400.0
2010-07-14 11:20:00,23.1,23.11,23.09,23.1,8200.0,17.2289,17.2364,17.2215,17.2289,8200.0
2010-07-14 11:25:00,23.09,23.1,23.07,23.08,11800.0,17.2215,17.2289,17.2065,17.214,11800.0
2010-07-14 11:30:00,23.08,23.1,23.07,23.1,10300.0,17.214,17.2289,17.2065,17.2289,10300.0
2010-07-14 11:35:00,23.1,23.12,23.1,23.12,6800.0,17.2289,17.2438,17.2289,17.2438,6800.0
2010-07-14 11:40:00,23.12,23.13,23.11,23.13,13000.0,17.2438,17.2513,17.2364,17.2513,13000.0
2010-07-14 11:45:00,23.13,23.16,23.13,23.16,8300.0,17.2513,17.2737,17.2513,17.2737,8300.0
2010-07-14 11:50:00,23.16,23.16,23.15,23.16,6200.0,17.2737,17.2737,17.2662,17.2737,6200.0
2010-07-14 11:55:00,23.15,23.17,23.15,23.17,16900.0,17.2662,17.2811,17.2662,17.2811,16900.0
2010-07-14 12:00:00,23.16,23.17,23.1,23.14,67500.0,17.2737,17.2811,17.2289,17.2587,67500.0
2010-07-14 12:05:00,23.14,23.14,23.13,23.14,1900.0,17.2587,17.2587,17.2513,17.2587,1900.0
2010-07-14 12:10:00,23.14,23.14,23.11,23.11,8300.0,17.2587,17.2587,17.2364,17.2364,8300.0
2010-07-14 12:15:00,23.11,23.13,23.11,23.13,9300.0,17.2364,17.2513,17.2364,17.2513,9300.0
2010-07-14 12:20:00,23.12,23.13,23.12,23.13,1700.0,17.2438,17.2513,17.2438,17.2513,1700.0
2010-07-14 12:25:00,23.13,23.14,23.11,23.12,36500.0,17.2513,17.2587,17.2364,17.2438,36500.0
2010-07-14 12:30:00,23.12,23.12,23.1,23.11,46800.0,17.2438,17.2438,17.2289,17.2364,46800.0
2010-07-14 12:35:00,23.11,23.11,23.1,23.11,2000.0,17.2364,17.2364,17.2289,17.2364,2000.0
2010-07-14 12:40:00,23.11,23.11,23.08,23.08,10500.0,17.2364,17.2364,17.214,17.214,10500.0
2010-07-14 12:45:00,23.08,23.09,23.07,23.07,5300.0,17.214,17.2215,17.2065,17.2065,5300.0
2010-07-14 12:50:00,23.07,23.07,23.04,23.04,38900.0,17.2065,17.2065,17.1842,17.1842,38900.0
2010-07-14 12:55:00,23.04,23.07,23.04,23.07,15800.0,17.1842,17.2065,17.1842,17.2065,15800.0
2010-07-14 13:00:00,23.07,23.09,23.07,23.07,11200.0,17.2065,17.2215,17.2065,17.2065,11200.0
2010-07-14 13:05:00,23.07,23.12,23.07,23.11,18300.0,17.2065,17.2438,17.2065,17.2364,18300.0
2010-07-14 13:10:00,23.11,23.15,23.11,23.14,52100.0,17.2364,17.2662,17.2364,17.2587,52100.0
2010-07-14 13:15:00,23.14,23.15,23.12,23.12,93800.0,17.2587,17.2662,17.2438,17.2438,93800.0
2010-07-14 13:20:00,23.12,23.14,23.1,23.1,13300.0,17.2438,17.2587,17.2289,17.2289,13300.0
2010-07-14 13:25:00,23.1,23.11,23.1,23.11,5700.0,17.2289,17.2364,17.2289,17.2364,5700.0
2010-07-14 13:30:00,23.11,23.14,23.11,23.14,9900.0,17.2364,17.2587,17.2364,17.2587,9900.0
2010-07-14 13:35:00,23.14,23.15,23.12,23.12,71100.0,17.2587,17.2662,17.2438,17.2438,71100.0
2010-07-14 13:40:00,23.13,23.13,23.11,23.11,25500.0,17.2513,17.2513,17.2364,17.2364,25500.0
2010-07-14 13:45:00,23.1,23.11,23.1,23.1,6200.0,17.2289,17.2364,17.2289,17.2289,6200.0
2010-07-14 13:50:00,23.1,23.1,23.08,23.08,27300.0,17.2289,17.2289,17.214,17.214,27300.0
2010-07-14 13:55:00,23.08,23.11,23.08,23.1,275900.0,17.214,17.2364,17.214,17.2289,275900.0
2010-07-14 14:00:00,23.09,23.1,23.04,23.08,75700.0,17.2215,17.2289,17.1842,17.214,75700.0
2010-07-14 14:05:00,23.08,23.08,23.02,23.05,46800.0,17.214,17.214,17.1692,17.1916,46800.0
2010-07-14 14:10:00,23.04,23.06,23.01,23.03,34700.0,17.1842,17.1991,17.1618,17.1767,34700.0
2010-07-14 14:15:00,23.02,23.07,23.02,23.06,26000.0,17.1692,17.2065,17.1692,17.1991,26000.0
2010-07-14 14:20:00,23.06,23.07,23.0,23.0,25000.0,17.1991,17.2065,17.1543,17.1543,25000.0
2010-07-14 14:25:00,23.01,23.03,22.99,23.02,75300.0,17.1618,17.1767,17.1469,17.1692,75300.0
2010-07-14 14:30:00,23.01,23.01,22.97,22.98,48400.0,17.1618,17.1618,17.132,17.1394,48400.0
2010-07-14 14:35:00,22.98,22.99,22.97,22.98,19400.0,17.1394,17.1469,17.132,17.1394,19400.0
2010-07-14 14:40:00,22.97,23.0,22.97,23.0,65500.0,17.132,17.1543,17.132,17.1543,65500.0
2010-07-14 14:45:00,23.0,23.01,22.99,23.0,106200.0,17.1543,17.1618,17.1469,17.1543,106200.0
2010-07-14 14:50:00,22.99,23.0,22.99,23.0,4100.0,17.1469,17.1543,17.1469,17.1543,4100.0
2010-07-14 14:55:00,23.0,23.03,22.99,23.03,53300.0,17.1543,17.1767,17.1469,17.1767,53300.0
2010-07-14 15:00:00,23.04,23.05,23.02,23.02,309000.0,17.1842,17.1916,17.1692,17.1692,309000.0
2010-07-14 15:05:00,23.02,23.05,23.02,23.05,32400.0,17.1692,17.1916,17.1692,17.1916,32400.0
2010-07-14 15:10:00,23.05,23.05,23.03,23.04,38600.0,17.1916,17.1916,17.1767,17.1842,38600.0
2010-07-14 15:15:00,23.04,23.06,23.04,23.05,51500.0,17.1842,17.1991,17.1842,17.1916,51500.0
2010-07-14 15:20:00,23.06,23.06,23.03,23.04,178000.0,17.1991,17.1991,17.1767,17.1842,178000.0
2010-07-14 15:25:00,23.05,23.05,23.03,23.03,139500.0,17.1916,17.1916,17.1767,17.1767,139500.0
2010-07-14 15:30:00,23.03,23.04,23.02,23.04,133100.0,17.1767,17.1842,17.1692,17.1842,133100.0
2010-07-14 15:35:00,23.04,23.06,23.02,23.06,203900.0,17.1842,17.1991,17.1692,17.1991,203900.0
2010-07-14 15:40:00,23.05,23.06,23.01,23.02,104800.0,17.1916,17.1991,17.1618,17.1692,104800.0
2010-07-14 15:45:00,23.02,23.03,23.0,23.02,177700.0,17.1692,17.1767,17.1543,17.1692,177700.0
2010-07-14 15:50:00,23.02,23.03,23.0,23.03,171900.0,17.1692,17.1767,17.1543,17.1767,171900.0
2010-07-14 15:55:00,23.02,23.04,23.01,23.04,283100.0,17.1692,17.1842,17.1618,17.1842,283100.0
2010-07-15 09:30:00,23.06,23.09,22.97,23.08,24500.0,17.1991,17.2215,17.132,17.214,24500.0
2010-07-15 09:35:00,23.07,23.08,23.02,23.06,14600.0,17.2065,17.214,17.1692,17.1991,14600.0
2010-07-15 09:40:00,23.05,23.05,22.98,23.0,20700.0,17.1916,17.1916,17.1394,17.1543,20700.0
2010-07-15 09:45:00,23.0,23.0,22.97,22.99,14100.0,17.1543,17.1543,17.132,17.1469,14100.0
2010-07-15 09:50:00,22.99,23.0,22.94,22.97,32200.0,17.1469,17.1543,17.1096,17.132,32200.0
2010-07-15 09:55:00,22.97,22.99,22.96,22.98,17300.0,17.132,17.1469,17.1245,17.1394,17300.0
2010-07-15 10:00:00,22.96,22.97,22.89,22.89,126000.0,17.1245,17.132,17.0723,17.0723,126000.0
2010-07-15 10:05:00,22.89,22.91,22.89,22.89,19600.0,17.0723,17.0872,17.0723,17.0723,19600.0
2010-07-15 10:10:00,22.89,22.89,22.81,22.83,43000.0,17.0723,17.0723,17.0126,17.0275,43000.0
2010-07-15 10:15:00,22.83,22.84,22.82,22.82,62800.0,17.0275,17.035,17.0201,17.0201,62800.0
2010-07-15 10:20:00,22.81,22.84,22.76,22.82,54600.0,17.0126,17.035,16.9753,17.0201,54600.0
2010-07-15 10:25:00,22.83,22.86,22.82,22.86,32500.0,17.0275,17.0499,17.0201,17.0499,32500.0
2010-07-15 10:30:00,22.86,22.87,22.84,22.85,50400.0,17.0499,17.0574,17.035,17.0425,50400.0
2010-07-15 10:35:00,22.85,22.89,22.84,22.89,12500.0,17.0425,17.0723,17.035,17.0723,12500.0
2010-07-15 10:40:00,22.88,22.88,22.83,22.85,30300.0,17.0648,17.0648,17.0275,17.0425,30300.0
2010-07-15 10:45:00,22.86,22.86,22.82,22.85,25900.0,17.0499,17.0499,17.0201,17.0425,25900.0
2010-07-15 10:50:00,22.84,22.86,22.82,22.83,22300.0,17.035,17.0499,17.0201,17.0275,22300.0
2010-07-15 10:55:00,22.83,22.83,22.78,22.79,26700.0,17.0275,17.0275,16.9902,16.9977,26700.0
2010-07-15 11:00:00,22.8,22.81,22.77,22.77,19000.0,17.0052,17.0126,16.9828,16.9828,19000.0
2010-07-15 11:05:00,22.77,22.78,22.74,22.74,36700.0,16.9828,16.9902,16.9604,16.9604,36700.0
2010-07-15 11:10:00,22.75,22.78,22.75,22.77,38900.0,16.9679,16.9902,16.9679,16.9828,38900.0
2010-07-15 11:15:00,22.77,22.82,22.77,22.81,22500.0,16.9828,17.0201,16.9828,17.0126,22500.0
2010-07-15 11:20:00,22.81,22.83,22.81,22.81,11700.0,17.0126,17.0275,17.0126,17.0126,11700.0
2010-07-15 11:25:00,22.81,22.81,22.79,22.81,18700.0,17.0126,17.0126,16.9977,17.0126,18700.0
2010-07-15 11:30:00,22.82,22.82,22.77,22.77,18200.0,17.0201,17.0201,16.9828,16.9828,18200.0
2010-07-15 11:35:00,22.78,22.81,22.77,22.81,11100.0,16.9902,17.0126,16.9828,17.0126,11100.0
2010-07-15 11:40:00,22.81,22.81,22.78,22.79,15900.0,17.0126,17.0126,16.9902,16.9977,15900.0
2010-07-15 11:45:00,22.78,22.78,22.75,22.76,17200.0,16.9902,16.9902,16.9679,16.9753,17200.0
2010-07-15 11:50:00,22.76,22.78,22.75,22.78,11700.0,16.9753,16.9902,16.9679,16.9902,11700.0
2010-07-15 11:55:00,22.78,22.79,22.76,22.77,21600.0,16.9902,16.9977,16.9753,16.9828,21600.0
2010-07-15 12:00:00,22.77,22.77,22.74,22.74,12200.0,16.9828,16.9828,16.9604,16.9604,12200.0
2010-07-15 12:05:00,22.75,22.77,22.75,22.75,11800.0,16.9679,16.9828,16.9679,16.9679,11800.0
2010-07-15 12:10:00,22.75,22.79,22.75,22.78,8400.0,16.9679,16.9977,16.9679,16.9902,8400.0
2010-07-15 12:15:00,22.78,22.79,22.75,22.76,27400.0,16.9902,16.9977,16.9679,16.9753,27400.0
2010-07-15 12:20:00,22.76,22.76,22.74,22.74,11400.0,16.9753,16.9753,16.9604,16.9604,11400.0
2010-07-15 12:25:00,22.74,22.75,22.73,22.75,16000.0,16.9604,16.9679,16.953,16.9679,16000.0
2010-07-15 12:30:00,22.74,22.76,22.73,22.75,12500.0,16.9604,16.9753,16.953,16.9679,12500.0
2010-07-15 12:35:00,22.75,22.75,22.72,22.73,13100.0,16.9679,16.9679,16.9455,16.953,13100.0
2010-07-15 12:40:00,22.74,22.74,22.72,22.73,9600.0,16.9604,16.9604,16.9455,16.953,9600.0
2010-07-15 12:45:00,22.74,22.76,22.73,22.76,4800.0,16.9604,16.9753,16.953,16.9753,4800.0
2010-07-15 12:50:00,22.76,22.78,22.75,22.78,53800.0,16.9753,16.9902,16.9679,16.9902,53800.0
2010-07-15 12:55:00,22.78,22.79,22.77,22.77,7300.0,16.9902,16.9977,16.9828,16.9828,7300.0
2010-07-15 13:00:00,22.77,22.82,22.77,22.82,20600.0,16.9828,17.0201,16.9828,17.0201,20600.0
2010-07-15 13:05:00,22.81,22.84,22.81,22.83,10800.0,17.0126,17.035,17.0126,17.0275,10800.0
2010-07-15 13:10:00,22.84,22.84,22.82,22.82,7200.0,17.035,17.035,17.0201,17.0201,7200.0
2010-07-15 13:15:00,22.82,22.9,22.82,22.9,12400.0,17.0201,17.0797,17.0201,17.0797,12400.0
2010-07-15 13:20:00,22.9,22.92,22.9,22.92,18000.0,17.0797,17.0947,17.0797,17.0947,18000.0
2010-07-15 13:25:00,22.93,22.95,22.9,22.91,9300.0,17.1021,17.117,17.0797,17.0872,9300.0
2010-07-15 13:30:00,22.92,22.94,22.88,22.88,15900.0,17.0947,17.1096,17.0648,17.0648,15900.0
2010-07-15 13:35:00,22.88,22.9,22.88,22.89,10800.0,17.0648,17.0797,17.0648,17.0723,10800.0
2010-07-15 13:40:00,22.9,22.9,22.88,22.89,12500.0,17.0797,17.0797,17.0648,17.0723,12500.0
2010-07-15 13:45:00,22.89,22.9,22.87,22.89,10300.0,17.0723,17.0797,17.0574,17.0723,10300.0
2010-07-15 13:50:00,22.88,22.88,22.86,22.87,10300.0,17.0648,17.0648,17.0499,17.0574,10300.0
2010-07-15 13:55:00,22.87,22.89,22.87,22.88,9200.0,17.0574,17.0723,17.0574,17.0648,9200.0
2010-07-15 14:00:00,22.88,22.94,22.86,22.92,30400.0,17.0648,17.1096,17.0499,17.0947,30400.0
2010-07-15 14:05:00,22.91,22.91,22.86,22.86,15400.0,17.0872,17.0872,17.0499,17.0499,15400.0
2010-07-15 14:10:00,22.86,22.88,22.85,22.88,6200.0,17.0499,17.0648,17.0425,17.0648,6200.0
2010-07-15 14:15:00,22.88,22.91,22.87,22.91,10500.0,17.0648,17.0872,17.0574,17.0872,10500.0
2010-07-15 14:20:00,22.9,22.91,22.88,22.89,13800.0,17.0797,17.0872,17.0648,17.0723,13800.0
2010-07-15 14:25:00,22.88,22.93,22.87,22.93,13100.0,17.0648,17.1021,17.0574,17.1021,13100.0
2010-07-15 14:30:00,22.93,22.95,22.92,22.93,22100.0,17.1021,17.117,17.0947,17.1021,22100.0
2010-07-15 14:35:00,22.93,22.95,22.91,22.91,46100.0,17.1021,17.117,17.0872,17.0872,46100.0
2010-07-15 14:40:00,22.91,22.93,22.91,22.91,27000.0,17.0872,17.1021,17.0872,17.0872,27000.0
2010-07-15 14:45:00,22.91,22.95,22.91,22.95,12700.0,17.0872,17.117,17.0872,17.117,12700.0
2010-07-15 14:50:00,22.95,22.97,22.93,22.94,12800.0,17.117,17.132,17.1021,17.1096,12800.0
2010-07-15 14:55:00,22.93,22.95,22.91,22.91,23500.0,17.1021,17.117,17.0872,17.0872,23500.0
2010-07-15 15:00:00,22.91,22.92,22.9,22.91,20500.0,17.0872,17.0947,17.0797,17.0872,20500.0
2010-07-15 15:05:00,22.91,22.92,22.83,22.85,48600.0,17.0872,17.0947,17.0275,17.0425,48600.0
2010-07-15 15:10:00,22.84,22.84,22.78,22.79,77300.0,17.035,17.035,16.9902,16.9977,77300.0
2010-07-15 15:15:00,22.78,22.82,22.78,22.8,35400.0,16.9902,17.0201,16.9902,17.0052,35400.0
2010-07-15 15:20:00,22.79,22.82,22.77,22.8,25000.0,16.9977,17.0201,16.9828,17.0052,25000.0
2010-07-15 15:25:00,22.8,22.86,22.78,22.86,45900.0,17.0052,17.0499,16.9902,17.0499,45900.0
2010-07-15 15:30:00,22.86,22.93,22.86,22.88,63100.0,17.0499,17.1021,17.0499,17.0648,63100.0
2010-07-15 15:35:00,22.89,22.97,22.87,22.95,70400.0,17.0723,17.132,17.0574,17.117,70400.0
2010-07-15 15:40:00,22.96,23.02,22.94,23.01,69800.0,17.1245,17.1692,17.1096,17.1618,69800.0
2010-07-15 15:45:00,23.01,23.06,22.99,23.02,108200.0,17.1618,17.1991,17.1469,17.1692,108200.0
2010-07-15 15:50:00,23.03,23.06,23.01,23.06,171300.0,17.1767,17.1991,17.1618,17.1991,171300.0
2010-07-15 15:55:00,23.05,23.07,23.01,23.01,157600.0,17.1916,17.2065,17.1618,17.1618,157600.0
2010-07-16 09:30:00,22.84,22.89,22.82,22.85,396500.0,17.035,17.0723,17.0201,17.0425,396500.0
2010-07-16 09:35:00,22.85,22.94,22.83,22.91,26200.0,17.0425,17.1096,17.0275,17.0872,26200.0
2010-07-16 09:40:00,22.91,23.01,22.86,22.87,20000.0,17.0872,17.1618,17.0499,17.0574,20000.0
2010-07-16 09:45:00,22.86,22.89,22.85,22.88,34400.0,17.0499,17.0723,17.0425,17.0648,34400.0
2010-07-16 09:50:00,22.87,22.89,22.77,22.77,22300.0,17.0574,17.0723,16.9828,16.9828,22300.0
2010-07-16 09:55:00,22.77,22.79,22.63,22.65,54100.0,16.9828,16.9977,16.8784,16.8933,54100.0
2010-07-16 10:00:00,22.65,22.72,22.63,22.69,40200.0,16.8933,16.9455,16.8784,16.9231,40200.0
2010-07-16 10:05:00,22.68,22.7,22.57,22.64,29900.0,16.9157,16.9306,16.8336,16.8858,29900.0
2010-07-16 10:10:00,22.63,22.7,22.63,22.7,12600.0,16.8784,16.9306,16.8784,16.9306,12600.0
2010-07-16 10:15:00,22.69,22.72,22.68,22.7,12400.0,16.9231,16.9455,16.9157,16.9306,12400.0
2010-07-16 10:20:00,22.7,22.73,22.69,22.69,11100.0,16.9306,16.953,16.9231,16.9231,11100.0
2010-07-16 10:25:00,22.69,22.69,22.65,22.66,24600.0,16.9231,16.9231,16.8933,16.9007,24600.0
2010-07-16 10:30:00,22.67,22.7,22.64,22.7,19400.0,16.9082,16.9306,16.8858,16.9306,19400.0
2010-07-16 10:35:00,22.7,22.7,22.64,22.67,16200.0,16.9306,16.9306,16.8858,16.9082,16200.0
2010-07-16 10:40:00,22.66,22.7,22.65,22.7,20600.0,16.9007,16.9306,16.8933,16.9306,20600.0
2010-07-16 10:45:00,22.7,22.71,22.66,22.67,11600.0,16.9306,16.938,16.9007,16.9082,11600.0
2010-07-16 10:50:00,22.67,22.69,22.66,22.67,23100.0,16.9082,16.9231,16.9007,16.9082,23100.0
2010-07-16 10:55:00,22.67,22.72,22.67,22.71,14700.0,16.9082,16.9455,16.9082,16.938,14700.0
2010-07-16 11:00:00,22.71,22.72,22.67,22.67,34600.0,16.938,16.9455,16.9082,16.9082,34600.0
2010-07-16 11:05:00,22.67,22.7,22.67,22.7,12400.0,16.9082,16.9306,16.9082,16.9306,12400.0
2010-07-16 11:10:00,22.7,22.73,22.7,22.71,18900.0,16.9306,16.953,16.9306,16.938,18900.0
2010-07-16 11:15:00,22.72,22.76,22.72,22.74,44900.0,16.9455,16.9753,16.9455,16.9604,44900.0
2010-07-16 11:20:00,22.74,22.74,22.68,22.7,73600.0,16.9604,16.9604,16.9157,16.9306,73600.0
2010-07-16 11:25:00,22.7,22.71,22.67,22.7,31900.0,16.9306,16.938,16.9082,16.9306,31900.0
2010-07-16 11:30:00,22.7,22.73,22.69,22.73,29500.0,16.9306,16.953,16.9231,16.953,29500.0
2010-07-16 11:35:00,22.73,22.73,22.64,22.66,96000.0,16.953,16.953,16.8858,16.9007,96000.0
2010-07-16 11:40:00,22.66,22.69,22.66,22.67,29600.0,16.9007,16.9231,16.9007,16.9082,29600.0
2010-07-16 11:45:00,22.67,22.68,22.64,22.64,36800.0,16.9082,16.9157,16.8858,16.8858,36800.0
2010-07-16 11:50:00,22.65,22.66,22.6,22.6,33000.0,16.8933,16.9007,16.856,16.856,33000.0
2010-07-16 11:55:00,22.6,22.63,22.6,22.62,46000.0,16.856,16.8784,16.856,16.8709,46000.0
2010-07-16 12:00:00,22.61,22.62,22.6,22.62,16000.0,16.8635,16.8709,16.856,16.8709,16000.0
2010-07-16 12:05:00,22.61,22.63,22.6,22.62,128700.0,16.8635,16.8784,16.856,16.8709,128700.0
2010-07-16 12:10:00,22.62,22.65,22.6,22.6,43400.0,16.8709,16.8933,16.856,16.856,43400.0
2010-07-16 12:15:00,22.6,22.61,22.57,22.58,38100.0,16.856,16.8635,16.8336,16.8411,38100.0
2010-07-16 12:20:00,22.58,22.59,22.56,22.57,17200.0,16.8411,16.8485,16.8262,16.8336,17200.0
2010-07-16 12:25:00,22.57,22.6,22.56,22.59,16500.0,16.8336,16.856,16.8262,16.8485,16500.0
2010-07-16 12:30:00,22.59,22.6,22.58,22.59,31500.0,16.8485,16.856,16.8411,16.8485,31500.0
2010-07-16 12:35:00,22.59,22.59,22.57,22.57,35000.0,16.8485,16.8485,16.8336,16.8336,35000.0
2010-07-16 12:40:00,22.58,22.61,22.57,22.61,14200.0,16.8411,16.8635,16.8336,16.8635,14200.0
2010-07-16 12:45:00,22.61,22.65,22.59,22.64,40300.0,16.8635,16.8933,16.8485,16.8858,40300.0
2010-07-16 12:50:00,22.65,22.66,22.64,22.65,31000.0,16.8933,16.9007,16.8858,16.8933,31000.0
2010-07-16 12:55:00,22.65,22.66,22.63,22.63,26400.0,16.8933,16.9007,16.8784,16.8784,26400.0
2010-07-16 13:00:00,22.62,22.63,22.6,22.61,45000.0,16.8709,16.8784,16.856,16.8635,45000.0
2010-07-16 13:05:00,22.61,22.62,22.61,22.61,8800.0,16.8635,16.8709,16.8635,16.8635,8800.0
2010-07-16 13:10:00,22.62,22.64,22.61,22.63,44700.0,16.8709,16.8858,16.8635,16.8784,44700.0
2010-07-16 13:15:00,22.63,22.63,22.62,22.63,36400.0,16.8784,16.8784,16.8709,16.8784,36400.0
2010-07-16 13:20:00,22.62,22.63,22.61,22.62,31300.0,16.8709,16.8784,16.8635,16.8709,31300.0
2010-07-16 13:25:00,22.62,22.62,22.6,22.61,20000.0,16.8709,16.8709,16.856,16.8635,20000.0
2010-07-16 13:30:00,22.61,22.64,22.6,22.61,58600.0,16.8635,16.8858,16.856,16.8635,58600.0
2010-07-16 13:35:00,22.61,22.62,22.6,22.61,71700.0,16.8635,16.8709,16.856,16.8635,71700.0
2010-07-16 13:40:00,22.6,22.61,22.58,22.6,51800.0,16.856,16.8635,16.8411,16.856,51800.0
2010-07-16 13:45:00,22.6,22.62,22.58,22.61,54400.0,16.856,16.8709,16.8411,16.8635,54400.0
2010-07-16 13:50:00,22.62,22.62,22.55,22.56,60500.0,16.8709,16.8709,16.8187,16.8262,60500.0
2010-07-16 13:55:00,22.57,22.61,22.57,22.58,39900.0,16.8336,16.8635,16.8336,16.8411,39900.0
2010-07-16 14:00:00,22.58,22.61,22.57,22.61,56200.0,16.8411,16.8635,16.8336,16.8635,56200.0
2010-07-16 14:05:00,22.61,22.62,22.59,22.62,13400.0,16.8635,16.8709,16.8485,16.8709,13400.0
2010-07-16 14:10:00,22.62,22.63,22.6,22.6,27800.0,16.8709,16.8784,16.856,16.856,27800.0
2010-07-16 14:15:00,22.6,22.6,22.56,22.56,62800.0,16.856,16.856,16.8262,16.8262,62800.0
2010-07-16 14:20:00,22.56,22.57,22.55,22.56,29600.0,16.8262,16.8336,16.8187,16.8262,29600.0
2010-07-16 14:25:00,22.56,22.61,22.56,22.59,38100.0,16.8262,16.8635,16.8262,16.8485,38100.0
2010-07-16 14:30:00,22.59,22.61,22.58,22.61,30500.0,16.8485,16.8635,16.8411,16.8635,30500.0
2010-07-16 14:35:00,22.61,22.61,22.56,22.57,16600.0,16.8635,16.8635,16.8262,16.8336,16600.0
2010-07-16 14:40:00,22.56,22.59,22.55,22.57,30500.0,16.8262,16.8485,16.8187,16.8336,30500.0
2010-07-16 14:45:00,22.57,22.61,22.57,22.59,41400.0,16.8336,16.8635,16.8336,16.8485,41400.0
2010-07-16 14:50:00,22.58,22.59,22.55,22.56,24400.0,16.8411,16.8485,16.8187,16.8262,24400.0
2010-07-16 14:55:00,22.55,22.55,22.51,22.51,32100.0,16.8187,16.8187,16.7889,16.7889,32100.0
2010-07-16 15:00:00,22.51,22.53,22.51,22.52,30700.0,16.7889,16.8038,16.7889,16.7963,30700.0
2010-07-16 15:05:00,22.52,22.53,22.5,22.51,40700.0,16.7963,16.8038,16.7814,16.7889,40700.0
2010-07-16 15:10:00,22.5,22.52,22.5,22.51,147700.0,16.7814,16.7963,16.7814,16.7889,147700.0
2010-07-16 15:15:00,22.51,22.52,22.48,22.48,66400.0,16.7889,16.7963,16.7665,16.7665,66400.0
2010-07-16 15:20:00,22.48,22.49,22.45,22.45,43900.0,16.7665,16.774,16.7441,16.7441,43900.0
2010-07-16 15:25:00,22.45,22.49,22.43,22.49,123900.0,16.7441,16.774,16.7292,16.774,123900.0
2010-07-16 15:30:00,22.49,22.51,22.48,22.51,75800.0,16.774,16.7889,16.7665,16.7889,75800.0
2010-07-16 15:35:00,22.5,22.55,22.49,22.5,139500.0,16.7814,16.8187,16.774,16.7814,139500.0
2010-07-16 15:40:00,22.49,22.53,22.49,22.49,174000.0,16.774,16.8038,16.774,16.774,174000.0
2010-07-16 15:45:00,22.49,22.5,22.43,22.45,404900.0,16.774,16.7814,16.7292,16.7441,404900.0
2010-07-16 15:50:00,22.46,22.51,22.45,22.51,348400.0,16.7516,16.7889,16.7441,16.7889,348400.0
2010-07-16 15:55:00,22.5,22.51,22.46,22.48,544200.0,16.7814,16.7889,16.7516,16.7665,544200.0
2010-07-19 09:30:00,22.55,22.56,22.5,22.53,45800.0,16.8187,16.8262,16.7814,16.8038,45800.0
2010-07-19 09:35:00,22.54,22.59,22.53,22.53,41200.0,16.8112,16.8485,16.8038,16.8038,41200.0
2010-07-19 09:40:00,22.54,22.58,22.52,22.57,19200.0,16.8112,16.8411,16.7963,16.8336,19200.0
2010-07-19 09:45:00,22.57,22.6,22.52,22.52,40100.0,16.8336,16.856,16.7963,16.7963,40100.0
2010-07-19 09:50:00,22.52,22.53,22.5,22.5,50000.0,16.7963,16.8038,16.7814,16.7814,50000.0
2010-07-19 09:55:00,22.5,22.51,22.48,22.49,11300.0,16.7814,16.7889,16.7665,16.774,11300.0
2010-07-19 10:00:00,22.49,22.5,22.46,22.49,21000.0,16.774,16.7814,16.7516,16.774,21000.0
2010-07-19 10:05:00,22.49,22.52,22.42,22.42,37900.0,16.774,16.7963,16.7217,16.7217,37900.0
2010-07-19 10:10:00,22.42,22.43,22.41,22.41,21500.0,16.7217,16.7292,16.7143,16.7143,21500.0
2010-07-19 10:15:00,22.42,22.42,22.39,22.4,28000.0,16.7217,16.7217,16.6994,16.7068,28000.0
2010-07-19 10:20:00,22.4,22.4,22.36,22.38,26000.0,16.7068,16.7068,16.677,16.6919,26000.0
2010-07-19 10:25:00,22.38,22.4,22.36,22.39,40800.0,16.6919,16.7068,16.677,16.6994,40800.0
2010-07-19 10:30:00,22.38,22.41,22.37,22.39,42300.0,16.6919,16.7143,16.6845,16.6994,42300.0
2010-07-19 10:35:00,22.4,22.42,22.37,22.38,48500.0,16.7068,16.7217,16.6845,16.6919,48500.0
2010-07-19 10:40:00,22.38,22.43,22.35,22.43,26400.0,16.6919,16.7292,16.6695,16.7292,26400.0
2010-07-19 10:45:00,22.43,22.43,22.33,22.37,64200.0,16.7292,16.7292,16.6546,16.6845,64200.0
2010-07-19 10:50:00,22.36,22.36,22.33,22.35,23000.0,16.677,16.677,16.6546,16.6695,23000.0
2010-07-19 10:55:00,22.35,22.36,22.32,22.33,64900.0,16.6695,16.677,16.6472,16.6546,64900.0
2010-07-19 11:00:00,22.32,22.33,22.3,22.31,47300.0,16.6472,16.6546,16.6322,16.6397,47300.0
2010-07-19 11:05:00,22.3,22.36,22.3,22.33,52200.0,16.6322,16.677,16.6322,16.6546,52200.0
2010-07-19 11:10:00,22.33,22.36,22.31,22.35,58300.0,16.6546,16.677,16.6397,16.6695,58300.0
2010-07-19 11:15:00,22.34,22.4,22.34,22.39,26900.0,16.6621,16.7068,16.6621,16.6994,26900.0
2010-07-19 11:20:00,22.39,22.42,22.36,22.41,27900.0,16.6994,16.7217,16.677,16.7143,27900.0
2010-07-19 11:25:00,22.41,22.42,22.37,22.39,25800.0,16.7143,16.7217,16.6845,16.6994,25800.0
2010-07-19 11:30:00,22.39,22.4,22.39,22.39,8400.0,16.6994,16.7068,16.6994,16.6994,8400.0
2010-07-19 11:35:00,22.39,22.41,22.39,22.39,14900.0,16.6994,16.7143,16.6994,16.6994,14900.0
2010-07-19 11:40:00,22.39,22.42,22.39,22.41,8400.0,16.6994,16.7217,16.6994,16.7143,8400.0
2010-07-19 11:45:00,22.41,22.44,22.39,22.44,54100.0,16.7143,16.7367,16.6994,16.7367,54100.0
2010-07-19 11:50:00,22.43,22.49,22.43,22.48,9700.0,16.7292,16.774,16.7292,16.7665,9700.0
2010-07-19 11:55:00,22.48,22.5,22.47,22.49,13700.0,16.7665,16.7814,16.759,16.774,13700.0
2010-07-19 12:00:00,22.49,22.49,22.45,22.46,10900.0,16.774,16.774,16.7441,16.7516,10900.0
2010-07-19 12:05:00,22.45,22.46,22.43,22.45,8200.0,16.7441,16.7516,16.7292,16.7441,8200.0
2010-07-19 12:10:00,22.45,22.46,22.44,22.44,29400.0,16.7441,16.7516,16.7367,16.7367,29400.0
2010-07-19 12:15:00,22.45,22.49,22.45,22.48,9600.0,16.7441,16.774,16.7441,16.7665,9600.0
2010-07-19 12:20:00,22.48,22.52,22.47,22.48,49300.0,16.7665,16.7963,16.759,16.7665,49300.0
2010-07-19 12:25:00,22.48,22.5,22.47,22.49,10200.0,16.7665,16.7814,16.759,16.774,10200.0
2010-07-19 12:30:00,22.49,22.5,22.46,22.47,10500.0,16.774,16.7814,16.7516,16.759,10500.0
2010-07-19 12:35:00,22.47,22.5,22.47,22.5,8000.0,16.759,16.7814,16.759,16.7814,8000.0
2010-07-19 12:40:00,22.5,22.51,22.48,22.48,10100.0,16.7814,16.7889,16.7665,16.7665,10100.0
2010-07-19 12:45:00,22.48,22.51,22.48,22.5,12800.0,16.7665,16.7889,16.7665,16.7814,12800.0
2010-07-19 12:50:00,22.5,22.53,22.49,22.5,37300.0,16.7814,16.8038,16.774,16.7814,37300.0
2010-07-19 12:55:00,22.5,22.5,22.48,22.49,7400.0,16.7814,16.7814,16.7665,16.774,7400.0
2010-07-19 13:00:00,22.49,22.51,22.49,22.5,10200.0,16.774,16.7889,16.774,16.7814,10200.0
2010-07-19 13:05:00,22.5,22.52,22.5,22.51,33900.0,16.7814,16.7963,16.7814,16.7889,33900.0
2010-07-19 13:10:00,22.51,22.52,22.48,22.48,21500.0,16.7889,16.7963,16.7665,16.7665,21500.0
2010-07-19 13:15:00,22.49,22.49,22.45,22.45,9100.0,16.774,16.774,16.7441,16.7441,9100.0
2010-07-19 13:20:00,22.46,22.46,22.45,22.45,3900.0,16.7516,16.7516,16.7441,16.7441,3900.0
2010-07-19 13:25:00,22.46,22.46,22.44,22.44,19400.0,16.7516,16.7516,16.7367,16.7367,19400.0
2010-07-19 13:30:00,22.45,22.49,22.45,22.47,9900.0,16.7441,16.774,16.7441,16.759,9900.0
2010-07-19 13:35:00,22.47,22.48,22.46,22.47,6200.0,16.759,16.7665,16.7516,16.759,6200.0
2010-07-19 13:40:00,22.47,22.47,22.44,22.44,13000.0,16.759,16.759,16.7367,16.7367,13000.0
2010-07-19 13:45:00,22.45,22.48,22.45,22.48,5900.0,16.7441,16.7665,16.7441,16.7665,5900.0
2010-07-19 13:50:00,22.48,22.48,22.45,22.46,8100.0,16.7665,16.7665,16.7441,16.7516,8100.0
2010-07-19 13:55:00,22.46,22.47,22.45,22.46,5400.0,16.7516,16.759,16.7441,16.7516,5400.0
2010-07-19 14:00:00,22.46,22.49,22.45,22.47,10500.0,16.7516,16.774,16.7441,16.759,10500.0
2010-07-19 14:05:00,22.48,22.49,22.46,22.47,7400.0,16.7665,16.774,16.7516,16.759,7400.0
2010-07-19 14:10:00,22.48,22.5,22.48,22.5,9000.0,16.7665,16.7814,16.7665,16.7814,9000.0
2010-07-19 14:15:00,22.49,22.51,22.48,22.5,33900.0,16.774,16.7889,16.7665,16.7814,33900.0
2010-07-19 14:20:00,22.5,22.51,22.49,22.5,14600.0,16.7814,16.7889,16.774,16.7814,14600.0
2010-07-19 14:25:00,22.49,22.5,22.45,22.47,32000.0,16.774,16.7814,16.7441,16.759,32000.0
2010-07-19 14:30:00,22.47,22.51,22.47,22.51,18100.0,16.759,16.7889,16.759,16.7889,18100.0
2010-07-19 14:35:00,22.5,22.51,22.49,22.5,5900.0,16.7814,16.7889,16.774,16.7814,5900.0
2010-07-19 14:40:00,22.5,22.52,22.49,22.51,29100.0,16.7814,16.7963,16.774,16.7889,29100.0
2010-07-19 14:45:00,22.51,22.54,22.51,22.54,75000.0,16.7889,16.8112,16.7889,16.8112,75000.0
2010-07-19 14:50:00,22.54,22.55,22.53,22.54,21500.0,16.8112,16.8187,16.8038,16.8112,21500.0
2010-07-19 14:55:00,22.54,22.55,22.5,22.5,86300.0,16.8112,16.8187,16.7814,16.7814,86300.0
2010-07-19 15:00:00,22.51,22.53,22.5,22.52,34900.0,16.7889,16.8038,16.7814,16.7963,34900.0
2010-07-19 15:05:00,22.53,22.59,22.52,22.59,61500.0,16.8038,16.8485,16.7963,16.8485,61500.0
2010-07-19 15:10:00,22.58,22.6,22.55,22.55,33300.0,16.8411,16.856,16.8187,16.8187,33300.0
2010-07-19 15:15:00,22.55,22.56,22.53,22.55,14600.0,16.8187,16.8262,16.8038,16.8187,14600.0
2010-07-19 15:20:00,22.54,22.55,22.52,22.52,20900.0,16.8112,16.8187,16.7963,16.7963,20900.0
2010-07-19 15:25:00,22.52,22.52,22.48,22.48,23800.0,16.7963,16.7963,16.7665,16.7665,23800.0
2010-07-19 15:30:00,22.49,22.5,22.46,22.49,39400.0,16.774,16.7814,16.7516,16.774,39400.0
2010-07-19 15:35:00,22.49,22.5,22.45,22.46,66100.0,16.774,16.7814,16.7441,16.7516,66100.0
2010-07-19 15:40:00,22.46,22.51,22.46,22.49,87000.0,16.7516,16.7889,16.7516,16.774,87000.0
2010-07-19 15:45:00,22.49,22.54,22.48,22.52,207300.0,16.774,16.8112,16.7665,16.7963,207300.0
2010-07-19 15:50:00,22.52,22.54,22.5,22.53,126600.0,16.7963,16.8112,16.7814,16.8038,126600.0
2010-07-19 15:55:00,22.54,22.57,22.48,22.56,312400.0,16.8112,16.8336,16.7665,16.8262,312400.0
2010-07-20 09:30:00,22.26,22.33,22.21,22.33,35900.0,16.6024,16.6546,16.5651,16.6546,35900.0
2010-07-20 09:35:00,22.35,22.38,22.26,22.35,44700.0,16.6695,16.6919,16.6024,16.6695,44700.0
2010-07-20 09:40:00,22.36,22.45,22.32,22.41,118700.0,16.677,16.7441,16.6472,16.7143,118700.0
2010-07-20 09:45:00,22.41,22.43,22.35,22.36,48600.0,16.7143,16.7292,16.6695,16.677,48600.0
2010-07-20 09:50:00,22.35,22.39,22.35,22.37,26900.0,16.6695,16.6994,16.6695,16.6845,26900.0
2010-07-20 09:55:00,22.37,22.38,22.35,22.35,15800.0,16.6845,16.6919,16.6695,16.6695,15800.0
2010-07-20 10:00:00,22.36,22.42,22.35,22.38,22300.0,16.677,16.7217,16.6695,16.6919,22300.0
2010-07-20 10:05:00,22.37,22.41,22.37,22.4,21600.0,16.6845,16.7143,16.6845,16.7068,21600.0
2010-07-20 10:10:00,22.4,22.44,22.36,22.36,30400.0,16.7068,16.7367,16.677,16.677,30400.0
2010-07-20 10:15:00,22.35,22.45,22.35,22.45,21900.0,16.6695,16.7441,16.6695,16.7441,21900.0
2010-07-20 10:20:00,22.45,22.46,22.42,22.42,13300.0,16.7441,16.7516,16.7217,16.7217,13300.0
2010-07-20 10:25:00,22.43,22.43,22.39,22.42,18700.0,16.7292,16.7292,16.6994,16.7217,18700.0
2010-07-20 10:30:00,22.42,22.42,22.36,22.4,19800.0,16.7217,16.7217,16.677,16.7068,19800.0
2010-07-20 10:35:00,22.39,22.41,22.38,22.39,15500.0,16.6994,16.7143,16.6919,16.6994,15500.0
2010-07-20 10:40:00,22.38,22.4,22.35,22.36,18800.0,16.6919,16.7068,16.6695,16.677,18800.0
2010-07-20 10:45:00,22.36,22.38,22.35,22.35,16200.0,16.677,16.6919,16.6695,16.6695,16200.0
2010-07-20 10:50:00,22.35,22.36,22.33,22.33,24200.0,16.6695,16.677,16.6546,16.6546,24200.0
2010-07-20 10:55:00,22.34,22.35,22.33,22.34,15600.0,16.6621,16.6695,16.6546,16.6621,15600.0
2010-07-20 11:00:00,22.34,22.4,22.34,22.39,18300.0,16.6621,16.7068,16.6621,16.6994,18300.0
2010-07-20 11:05:00,22.38,22.43,22.36,22.43,29300.0,16.6919,16.7292,16.677,16.7292,29300.0
2010-07-20 11:10:00,22.43,22.45,22.41,22.41,17900.0,16.7292,16.7441,16.7143,16.7143,17900.0
2010-07-20 11:15:00,22.41,22.5,22.41,22.49,28900.0,16.7143,16.7814,16.7143,16.774,28900.0
2010-07-20 11:20:00,22.49,22.49,22.48,22.48,4800.0,16.774,16.774,16.7665,16.7665,4800.0
2010-07-20 11:25:00,22.49,22.5,22.46,22.47,15200.0,16.774,16.7814,16.7516,16.759,15200.0
2010-07-20 11:30:00,22.47,22.47,22.43,22.43,13300.0,16.759,16.759,16.7292,16.7292,13300.0
2010-07-20 11:35:00,22.43,22.43,22.4,22.4,7000.0,16.7292,16.7292,16.7068,16.7068,7000.0
2010-07-20 11:40:00,22.4,22.4,22.39,22.39,14500.0,16.7068,16.7068,16.6994,16.6994,14500.0
2010-07-20 11:45:00,22.4,22.41,22.39,22.39,9600.0,16.7068,16.7143,16.6994,16.6994,9600.0
2010-07-20 11:50:00,22.4,22.4,22.35,22.35,21800.0,16.7068,16.7068,16.6695,16.6695,21800.0
2010-07-20 11:55:00,22.35,22.36,22.32,22.32,20300.0,16.6695,16.677,16.6472,16.6472,20300.0
2010-07-20 12:00:00,22.33,22.33,22.3,22.31,47000.0,16.6546,16.6546,16.6322,16.6397,47000.0
2010-07-20 12:05:00,22.31,22.35,22.31,22.33,36900.0,16.6397,16.6695,16.6397,16.6546,36900.0
2010-07-20 12:10:00,22.33,22.34,22.28,22.28,29400.0,16.6546,16.6621,16.6173,16.6173,29400.0
2010-07-20 12:15:00,22.29,22.29,22.26,22.29,11300.0,16.6248,16.6248,16.6024,16.6248,11300.0
2010-07-20 12:20:00,22.29,22.29,22.28,22.29,4100.0,16.6248,16.6248,16.6173,16.6248,4100.0
2010-07-20 12:25:00,22.28,22.31,22.28,22.31,9300.0,16.6173,16.6397,16.6173,16.6397,9300.0
2010-07-20 12:30:00,22.3,22.34,22.27,22.31,62700.0,16.6322,16.6621,16.6099,16.6397,62700.0
2010-07-20 12:35:00,22.31,22.32,22.29,22.29,11800.0,16.6397,16.6472,16.6248,16.6248,11800.0
2010-07-20 12:40:00,22.29,22.3,22.28,22.29,8800.0,16.6248,16.6322,16.6173,16.6248,8800.0
2010-07-20 12:45:00,22.3,22.32,22.29,22.3,21700.0,16.6322,16.6472,16.6248,16.6322,21700.0
2010-07-20 12:50:00,22.29,22.31,22.29,22.3,7400.0,16.6248,16.6397,16.6248,16.6322,7400.0
2010-07-20 12:55:00,22.31,22.34,22.3,22.32,82400.0,16.6397,16.6621,16.6322,16.6472,82400.0
2010-07-20 13:00:00,22.32,22.38,22.32,22.33,44600.0,16.6472,16.6919,16.6472,16.6546,44600.0
2010-07-20 13:05:00,22.33,22.36,22.33,22.36,9100.0,16.6546,16.677,16.6546,16.677,9100.0
2010-07-20 13:10:00,22.36,22.36,22.32,22.32,9200.0,16.677,16.677,16.6472,16.6472,9200.0
2010-07-20 13:15:00,22.32,22.36,22.32,22.36,6200.0,16.6472,16.677,16.6472,16.677,6200.0
2010-07-20 13:20:00,22.36,22.38,22.36,22.36,10400.0,16.677,16.6919,16.677,16.677,10400.0
2010-07-20 13:25:00,22.36,22.38,22.36,22.38,13700.0,16.677,16.6919,16.677,16.6919,13700.0
2010-07-20 13:30:00,22.38,22.41,22.37,22.39,20300.0,16.6919,16.7143,16.6845,16.6994,20300.0
2010-07-20 13:35:00,22.4,22.49,22.4,22.49,31300.0,16.7068,16.774,16.7068,16.774,31300.0
2010-07-20 13:40:00,22.48,22.52,22.47,22.52,23300.0,16.7665,16.7963,16.759,16.7963,23300.0
2010-07-20 13:45:00,22.52,22.53,22.51,22.51,18000.0,16.7963,16.8038,16.7889,16.7889,18000.0
2010-07-20 13:50:00,22.51,22.6,22.51,22.6,18800.0,16.7889,16.856,16.7889,16.856,18800.0
2010-07-20 13:55:00,22.6,22.63,22.59,22.63,28100.0,16.856,16.8784,16.8485,16.8784,28100.0
2010-07-20 14:00:00,22.63,22.64,22.59,22.59,42500.0,16.8784,16.8858,16.8485,16.8485,42500.0
2010-07-20 14:05:00,22.59,22.6,22.58,22.59,11700.0,16.8485,16.856,16.8411,16.8485,11700.0
2010-07-20 14:10:00,22.59,22.6,22.57,22.57,15100.0,16.8485,16.856,16.8336,16.8336,15100.0
2010-07-20 14:15:00,22.57,22.6,22.56,22.58,45600.0,16.8336,16.856,16.8262,16.8411,45600.0
2010-07-20 14:20:00,22.58,22.58,22.54,22.54,28800.0,16.8411,16.8411,16.8112,16.8112,28800.0
2010-07-20 14:25:00,22.53,22.58,22.53,22.58,12400.0,16.8038,16.8411,16.8038,16.8411,12400.0
2010-07-20 14:30:00,22.58,22.63,22.57,22.62,10300.0,16.8411,16.8784,16.8336,16.8709,10300.0
2010-07-20 14:35:00,22.63,22.63,22.59,22.61,30900.0,16.8784,16.8784,16.8485,16.8635,30900.0
2010-07-20 14:40:00,22.61,22.62,22.58,22.6,24700.0,16.8635,16.8709,16.8411,16.856,24700.0
2010-07-20 14:45:00,22.6,22.65,22.59,22.65,24100.0,16.856,16.8933,16.8485,16.8933,24100.0
2010-07-20 14:50:00,22.65,22.67,22.62,22.62,51100.0,16.8933,16.9082,16.8709,16.8709,51100.0
2010-07-20 14:55:00,22.63,22.63,22.59,22.61,37000.0,16.8784,16.8784,16.8485,16.8635,37000.0
2010-07-20 15:00:00,22.61,22.64,22.58,22.64,28300.0,16.8635,16.8858,16.8411,16.8858,28300.0
2010-07-20 15:05:00,22.65,22.65,22.62,22.64,24700.0,16.8933,16.8933,16.8709,16.8858,24700.0
2010-07-20 15:10:00,22.63,22.69,22.63,22.69,22400.0,16.8784,16.9231,16.8784,16.9231,22400.0
2010-07-20 15:15:00,22.69,22.69,22.67,22.67,15300.0,16.9231,16.9231,16.9082,16.9082,15300.0
2010-07-20 15:20:00,22.67,22.7,22.66,22.7,11900.0,16.9082,16.9306,16.9007,16.9306,11900.0
2010-07-20 15:25:00,22.7,22.74,22.68,22.71,40300.0,16.9306,16.9604,16.9157,16.938,40300.0
2010-07-20 15:30:00,22.71,22.78,22.71,22.76,38200.0,16.938,16.9902,16.938,16.9753,38200.0
2010-07-20 15:35:00,22.77,22.78,22.72,22.72,75400.0,16.9828,16.9902,16.9455,16.9455,75400.0
2010-07-20 15:40:00,22.72,22.74,22.69,22.74,60200.0,16.9455,16.9604,16.9231,16.9604,60200.0
2010-07-20 15:45:00,22.74,22.8,22.74,22.8,79100.0,16.9604,17.0052,16.9604,17.0052,79100.0
2010-07-20 15:50:00,22.8,22.82,22.78,22.78,113900.0,17.0052,17.0201,16.9902,16.9902,113900.0
2010-07-20 15:55:00,22.78,22.82,22.78,22.81,162200.0,16.9902,17.0201,16.9902,17.0126,162200.0
2010-07-21 09:30:00,23.06,23.06,22.81,22.84,38000.0,17.1991,17.1991,17.0126,17.035,38000.0
2010-07-21 09:35:00,22.82,22.92,22.82,22.88,20000.0,17.0201,17.0947,17.0201,17.0648,20000.0
2010-07-21 09:40:00,22.88,22.88,22.8,22.8,22500.0,17.0648,17.0648,17.0052,17.0052,22500.0
2010-07-21 09:45:00,22.8,22.85,22.77,22.79,40000.0,17.0052,17.0425,16.9828,16.9977,40000.0
2010-07-21 09:50:00,22.79,22.81,22.76,22.76,59300.0,16.9977,17.0126,16.9753,16.9753,59300.0
2010-07-21 09:55:00,22.76,22.78,22.74,22.77,33300.0,16.9753,16.9902,16.9604,16.9828,33300.0
2010-07-21 10:00:00,22.77,22.79,22.75,22.77,22300.0,16.9828,16.9977,16.9679,16.9828,22300.0
2010-07-21 10:05:00,22.77,22.78,22.72,22.73,23800.0,16.9828,16.9902,16.9455,16.953,23800.0
2010-07-21 10:10:00,22.74,22.77,22.73,22.74,44600.0,16.9604,16.9828,16.953,16.9604,44600.0
2010-07-21 10:15:00,22.74,22.76,22.73,22.74,13700.0,16.9604,16.9753,16.953,16.9604,13700.0
2010-07-21 10:20:00,22.73,22.75,22.72,22.74,18200.0,16.953,16.9679,16.9455,16.9604,18200.0
2010-07-21 10:25:00,22.74,22.75,22.73,22.74,14900.0,16.9604,16.9679,16.953,16.9604,14900.0
2010-07-21 10:30:00,22.74,22.76,22.72,22.73,21500.0,16.9604,16.9753,16.9455,16.953,21500.0
2010-07-21 10:35:00,22.73,22.74,22.68,22.69,47300.0,16.953,16.9604,16.9157,16.9231,47300.0
2010-07-21 10:40:00,22.7,22.71,22.68,22.68,34200.0,16.9306,16.938,16.9157,16.9157,34200.0
2010-07-21 10:45:00,22.68,22.69,22.66,22.67,30900.0,16.9157,16.9231,16.9007,16.9082,30900.0
2010-07-21 10:50:00,22.68,22.71,22.67,22.71,33400.0,16.9157,16.938,16.9082,16.938,33400.0
2010-07-21 10:55:00,22.71,22.72,22.68,22.69,21600.0,16.938,16.9455,16.9157,16.9231,21600.0
2010-07-21 11:00:00,22.69,22.71,22.67,22.7,35600.0,16.9231,16.938,16.9082,16.9306,35600.0
2010-07-21 11:05:00,22.69,22.69,22.62,22.62,14900.0,16.9231,16.9231,16.8709,16.8709,14900.0
2010-07-21 11:10:00,22.62,22.62,22.6,22.6,23700.0,16.8709,16.8709,16.856,16.856,23700.0
2010-07-21 11:15:00,22.6,22.6,22.57,22.58,25300.0,16.856,16.856,16.8336,16.8411,25300.0
2010-07-21 11:20:00,22.58,22.61,22.58,22.61,24400.0,16.8411,16.8635,16.8411,16.8635,24400.0
2010-07-21 11:25:00,22.61,22.61,22.57,22.59,17100.0,16.8635,16.8635,16.8336,16.8485,17100.0
2010-07-21 11:30:00,22.58,22.59,22.54,22.58,39000.0,16.8411,16.8485,16.8112,16.8411,39000.0
2010-07-21 11:35:00,22.59,22.64,22.57,22.64,27200.0,16.8485,16.8858,16.8336,16.8858,27200.0
2010-07-21 11:40:00,22.64,22.67,22.63,22.67,9500.0,16.8858,16.9082,16.8784,16.9082,9500.0
2010-07-21 11:45:00,22.67,22.68,22.66,22.68,8700.0,16.9082,16.9157,16.9007,16.9157,8700.0
2010-07-21 11:50:00,22.68,22.68,22.66,22.67,9400.0,16.9157,16.9157,16.9007,16.9082,9400.0
2010-07-21 11:55:00,22.67,22.7,22.67,22.7,14200.0,16.9082,16.9306,16.9082,16.9306,14200.0
2010-07-21 12:00:00,22.7,22.73,22.69,22.7,14100.0,16.9306,16.953,16.9231,16.9306,14100.0
2010-07-21 12:05:00,22.69,22.71,22.67,22.7,26100.0,16.9231,16.938,16.9082,16.9306,26100.0
2010-07-21 12:10:00,22.69,22.73,22.65,22.71,52000.0,16.9231,16.953,16.8933,16.938,52000.0
2010-07-21 12:15:00,22.72,22.74,22.71,22.73,14300.0,16.9455,16.9604,16.938,16.953,14300.0
2010-07-21 12:20:00,22.72,22.74,22.72,22.72,6600.0,16.9455,16.9604,16.9455,16.9455,6600.0
2010-07-21 12:25:00,22.73,22.73,22.71,22.72,36700.0,16.953,16.953,16.938,16.9455,36700.0
2010-07-21 12:30:00,22.72,22.73,22.72,22.73,9900.0,16.9455,16.953,16.9455,16.953,9900.0
2010-07-21 12:35:00,22.73,22.73,22.72,22.73,4700.0,16.953,16.953,16.9455,16.953,4700.0
2010-07-21 12:40:00,22.73,22.73,22.69,22.69,13800.0,16.953,16.953,16.9231,16.9231,13800.0
2010-07-21 12:45:00,22.69,22.71,22.68,22.68,17700.0,16.9231,16.938,16.9157,16.9157,17700.0
2010-07-21 12:50:00,22.69,22.69,22.68,22.68,8200.0,16.9231,16.9231,16.9157,16.9157,8200.0
2010-07-21 12:55:00,22.69,22.69,22.67,22.67,11400.0,16.9231,16.9231,16.9082,16.9082,11400.0
2010-07-21 13:00:00,22.67,22.68,22.66,22.67,7600.0,16.9082,16.9157,16.9007,16.9082,7600.0
2010-07-21 13:05:00,22.67,22.69,22.67,22.68,12000.0,16.9082,16.9231,16.9082,16.9157,12000.0
2010-07-21 13:10:00,22.68,22.69,22.67,22.68,20600.0,16.9157,16.9231,16.9082,16.9157,20600.0
2010-07-21 13:15:00,22.67,22.68,22.67,22.67,3100.0,16.9082,16.9157,16.9082,16.9082,3100.0
2010-07-21 13:20:00,22.67,22.69,22.67,22.67,25100.0,16.9082,16.9231,16.9082,16.9082,25100.0
2010-07-21 13:25:00,22.67,22.69,22.66,22.69,2400.0,16.9082,16.9231,16.9007,16.9231,2400.0
2010-07-21 13:30:00,22.69,22.71,22.68,22.7,8200.0,16.9231,16.938,16.9157,16.9306,8200.0
2010-07-21 13:35:00,22.7,22.71,22.7,22.71,3000.0,16.9306,16.938,16.9306,16.938,3000.0
2010-07-21 13:40:00,22.7,22.71,22.7,22.7,14500.0,16.9306,16.938,16.9306,16.9306,14500.0
2010-07-21 13:45:00,22.7,22.71,22.66,22.71,22800.0,16.9306,16.938,16.9007,16.938,22800.0
2010-07-21 13:50:00,22.71,22.75,22.71,22.75,4200.0,16.938,16.9679,16.938,16.9679,4200.0
2010-07-21 13:55:00,22.74,22.75,22.72,22.72,14200.0,16.9604,16.9679,16.9455,16.9455,14200.0
2010-07-21 14:00:00,22.71,22.73,22.64,22.69,35900.0,16.938,16.953,16.8858,16.9231,35900.0
2010-07-21 14:05:00,22.68,22.68,22.6,22.6,20400.0,16.9157,16.9157,16.856,16.856,20400.0
2010-07-21 14:10:00,22.59,22.59,22.47,22.52,56500.0,16.8485,16.8485,16.759,16.7963,56500.0
2010-07-21 14:15:00,22.51,22.55,22.46,22.54,37100.0,16.7889,16.8187,16.7516,16.8112,37100.0
2010-07-21 14:20:00,22.54,22.55,22.47,22.5,27900.0,16.8112,16.8187,16.759,16.7814,27900.0
2010-07-21 14:25:00,22.5,22.52,22.47,22.49,28500.0,16.7814,16.7963,16.759,16.774,28500.0
2010-07-21 14:30:00,22.48,22.5,22.43,22.44,33600.0,16.7665,16.7814,16.7292,16.7367,33600.0
2010-07-21 14:35:00,22.44,22.47,22.42,22.46,26100.0,16.7367,16.759,16.7217,16.7516,26100.0
2010-07-21 14:40:00,22.47,22.49,22.46,22.47,32100.0,16.759,16.774,16.7516,16.759,32100.0
2010-07-21 14:45:00,22.47,22.49,22.45,22.46,28100.0,16.759,16.774,16.7441,16.7516,28100.0
2010-07-21 14:50:00,22.46,22.47,22.38,22.38,34900.0,16.7516,16.759,16.6919,16.6919,34900.0
2010-07-21 14:55:00,22.38,22.4,22.34,22.37,27800.0,16.6919,16.7068,16.6621,16.6845,27800.0
2010-07-21 15:00:00,22.37,22.37,22.34,22.36,32200.0,16.6845,16.6845,16.6621,16.677,32200.0
2010-07-21 15:05:00,22.36,22.42,22.36,22.39,50900.0,16.677,16.7217,16.677,16.6994,50900.0
2010-07-21 15:10:00,22.39,22.41,22.36,22.4,45900.0,16.6994,16.7143,16.677,16.7068,45900.0
2010-07-21 15:15:00,22.42,22.44,22.37,22.37,71100.0,16.7217,16.7367,16.6845,16.6845,71100.0
2010-07-21 15:20:00,22.36,22.43,22.33,22.42,70000.0,16.677,16.7292,16.6546,16.7217,70000.0
2010-07-21 15:25:00,22.42,22.45,22.4,22.42,69000.0,16.7217,16.7441,16.7068,16.7217,69000.0
2010-07-21 15:30:00,22.42,22.46,22.41,22.45,84800.0,16.7217,16.7516,16.7143,16.7441,84800.0
2010-07-21 15:35:00,22.45,22.47,22.44,22.45,69300.0,16.7441,16.759,16.7367,16.7441,69300.0
2010-07-21 15:40:00,22.44,22.45,22.38,22.4,119300.0,16.7367,16.7441,16.6919,16.7068,119300.0
2010-07-21 15:45:00,22.41,22.45,22.4,22.44,128600.0,16.7143,16.7441,16.7068,16.7367,128600.0
2010-07-21 15:50:00,22.44,22.48,22.42,22.42,89700.0,16.7367,16.7665,16.7217,16.7217,89700.0
2010-07-21 15:55:00,22.42,22.44,22.39,22.43,240900.0,16.7217,16.7367,16.6994,16.7292,240900.0
2010-07-22 09:30:00,22.66,22.68,22.57,22.67,42300.0,16.9007,16.9157,16.8336,16.9082,42300.0
2010-07-22 09:35:00,22.67,22.71,22.63,22.66,30600.0,16.9082,16.938,16.8784,16.9007,30600.0
2010-07-22 09:40:00,22.67,22.78,22.67,22.77,26500.0,16.9082,16.9902,16.9082,16.9828,26500.0
2010-07-22 09:45:00,22.78,22.83,22.75,22.79,27000.0,16.9902,17.0275,16.9679,16.9977,27000.0
2010-07-22 09:50:00,22.8,22.81,22.77,22.8,15000.0,17.0052,17.0126,16.9828,17.0052,15000.0
2010-07-22 09:55:00,22.81,22.89,22.8,22.86,36100.0,17.0126,17.0723,17.0052,17.0499,36100.0
2010-07-22 10:00:00,22.88,22.98,22.88,22.96,50300.0,17.0648,17.1394,17.0648,17.1245,50300.0
2010-07-22 10:05:00,22.96,22.97,22.9,22.9,49700.0,17.1245,17.132,17.0797,17.0797,49700.0
2010-07-22 10:10:00,22.9,22.93,22.9,22.92,15400.0,17.0797,17.1021,17.0797,17.0947,15400.0
2010-07-22 10:15:00,22.92,22.93,22.9,22.92,28200.0,17.0947,17.1021,17.0797,17.0947,28200.0
2010-07-22 10:20:00,22.92,23.02,22.92,22.99,53000.0,17.0947,17.1692,17.0947,17.1469,53000.0
2010-07-22 10:25:00,23.0,23.01,22.97,23.01,48000.0,17.1543,17.1618,17.132,17.1618,48000.0
2010-07-22 10:30:00,23.01,23.03,23.0,23.0,20200.0,17.1618,17.1767,17.1543,17.1543,20200.0
2010-07-22 10:35:00,23.0,23.03,22.99,23.02,51100.0,17.1543,17.1767,17.1469,17.1692,51100.0
2010-07-22 10:40:00,23.02,23.02,22.99,23.0,34600.0,17.1692,17.1692,17.1469,17.1543,34600.0
2010-07-22 10:45:00,23.0,23.03,23.0,23.02,15900.0,17.1543,17.1767,17.1543,17.1692,15900.0
2010-07-22 10:50:00,23.02,23.05,23.0,23.02,25300.0,17.1692,17.1916,17.1543,17.1692,25300.0
2010-07-22 10:55:00,23.02,23.02,23.01,23.01,12900.0,17.1692,17.1692,17.1618,17.1618,12900.0
2010-07-22 11:00:00,23.01,23.02,23.0,23.0,28100.0,17.1618,17.1692,17.1543,17.1543,28100.0
2010-07-22 11:05:00,23.01,23.02,22.99,23.0,112600.0,17.1618,17.1692,17.1469,17.1543,112600.0
2010-07-22 11:10:00,22.99,23.05,22.99,23.05,43800.0,17.1469,17.1916,17.1469,17.1916,43800.0
2010-07-22 11:15:00,23.05,23.06,23.03,23.05,42400.0,17.1916,17.1991,17.1767,17.1916,42400.0
2010-07-22 11:20:00,23.04,23.05,23.02,23.05,22100.0,17.1842,17.1916,17.1692,17.1916,22100.0
2010-07-22 11:25:00,23.05,23.08,23.05,23.07,146700.0,17.1916,17.214,17.1916,17.2065,146700.0
2010-07-22 11:30:00,23.07,23.08,23.02,23.02,96300.0,17.2065,17.214,17.1692,17.1692,96300.0
2010-07-22 11:35:00,23.02,23.02,22.98,23.0,39100.0,17.1692,17.1692,17.1394,17.1543,39100.0
2010-07-22 11:40:00,23.0,23.01,22.98,22.98,23800.0,17.1543,17.1618,17.1394,17.1394,23800.0
2010-07-22 11:45:00,22.98,23.01,22.98,23.0,23200.0,17.1394,17.1618,17.1394,17.1543,23200.0
2010-07-22 11:50:00,23.0,23.01,22.97,22.97,35000.0,17.1543,17.1618,17.132,17.132,35000.0
2010-07-22 11:55:00,22.97,22.98,22.94,22.95,15100.0,17.132,17.1394,17.1096,17.117,15100.0
2010-07-22 12:00:00,22.95,23.0,22.95,22.99,15400.0,17.117,17.1543,17.117,17.1469,15400.0
2010-07-22 12:05:00,23.0,23.0,22.94,22.95,25500.0,17.1543,17.1543,17.1096,17.117,25500.0
2010-07-22 12:10:00,22.94,22.95,22.89,22.91,47600.0,17.1096,17.117,17.0723,17.0872,47600.0
2010-07-22 12:15:00,22.91,22.93,22.9,22.93,5200.0,17.0872,17.1021,17.0797,17.1021,5200.0
2010-07-22 12:20:00,22.93,22.95,22.89,22.93,13900.0,17.1021,17.117,17.0723,17.1021,13900.0
2010-07-22 12:25:00,22.92,22.95,22.92,22.94,16400.0,17.0947,17.117,17.0947,17.1096,16400.0
2010-07-22 12:30:00,22.94,22.96,22.94,22.96,11300.0,17.1096,17.1245,17.1096,17.1245,11300.0
2010-07-22 12:35:00,22.96,22.97,22.95,22.97,6700.0,17.1245,17.132,17.117,17.132,6700.0
2010-07-22 12:40:00,22.98,23.0,22.97,22.99,12400.0,17.1394,17.1543,17.132,17.1469,12400.0
2010-07-22 12:45:00,23.0,23.04,22.99,23.04,20500.0,17.1543,17.1842,17.1469,17.1842,20500.0
2010-07-22 12:50:00,23.04,23.04,22.99,23.03,53300.0,17.1842,17.1842,17.1469,17.1767,53300.0
2010-07-22 12:55:00,23.03,23.03,23.02,23.02,2800.0,17.1767,17.1767,17.1692,17.1692,2800.0
2010-07-22 13:00:00,23.02,23.05,23.02,23.04,8200.0,17.1692,17.1916,17.1692,17.1842,8200.0
2010-07-22 13:05:00,23.04,23.04,23.02,23.02,7000.0,17.1842,17.1842,17.1692,17.1692,7000.0
2010-07-22 13:10:00,23.03,23.03,23.01,23.01,27500.0,17.1767,17.1767,17.1618,17.1618,27500.0
2010-07-22 13:15:00,23.01,23.02,23.0,23.02,15100.0,17.1618,17.1692,17.1543,17.1692,15100.0
2010-07-22 13:20:00,23.02,23.02,23.0,23.0,8700.0,17.1692,17.1692,17.1543,17.1543,8700.0
2010-07-22 13:25:00,23.01,23.01,22.99,22.99,31500.0,17.1618,17.1618,17.1469,17.1469,31500.0
2010-07-22 13:30:00,23.0,23.01,22.99,23.0,22300.0,17.1543,17.1618,17.1469,17.1543,22300.0
2010-07-22 13:35:00,23.0,23.01,22.99,23.0,30100.0,17.1543,17.1618,17.1469,17.1543,30100.0
2010-07-22 13:40:00,23.0,23.01,22.99,23.0,15600.0,17.1543,17.1618,17.1469,17.1543,15600.0
2010-07-22 13:45:00,23.0,23.01,23.0,23.0,24700.0,17.1543,17.1618,17.1543,17.1543,24700.0
2010-07-22 13:50:00,23.0,23.01,22.99,23.0,43600.0,17.1543,17.1618,17.1469,17.1543,43600.0
2010-07-22 13:55:00,22.99,23.0,22.97,22.97,16100.0,17.1469,17.1543,17.132,17.132,16100.0
2010-07-22 14:00:00,22.97,22.98,22.95,22.96,29300.0,17.132,17.1394,17.117,17.1245,29300.0
2010-07-22 14:05:00,22.97,22.97,22.96,22.97,9300.0,17.132,17.132,17.1245,17.132,9300.0
2010-07-22 14:10:00,22.96,22.97,22.95,22.97,34500.0,17.1245,17.132,17.117,17.132,34500.0
2010-07-22 14:15:00,22.96,22.97,22.92,22.92,38500.0,17.1245,17.132,17.0947,17.0947,38500.0
2010-07-22 14:20:00,22.93,22.93,22.92,22.92,9600.0,17.1021,17.1021,17.0947,17.0947,9600.0
2010-07-22 14:25:00,22.92,22.96,22.92,22.96,52400.0,17.0947,17.1245,17.0947,17.1245,52400.0
2010-07-22 14:30:00,22.96,22.97,22.94,22.94,42400.0,17.1245,17.132,17.1096,17.1096,42400.0
2010-07-22 14:35:00,22.94,22.98,22.94,22.96,47000.0,17.1096,17.1394,17.1096,17.1245,47000.0
2010-07-22 14:40:00,22.96,22.97,22.95,22.96,35500.0,17.1245,17.132,17.117,17.1245,35500.0
2010-07-22 14:45:00,22.96,22.99,22.93,22.96,118400.0,17.1245,17.1469,17.1021,17.1245,118400.0
2010-07-22 14:50:00,22.97,23.02,22.95,23.02,200000.0,17.132,17.1692,17.117,17.1692,200000.0
2010-07-22 14:55:00,23.02,23.03,23.01,23.03,10600.0,17.1692,17.1767,17.1618,17.1767,10600.0
2010-07-22 15:00:00,23.03,23.03,23.02,23.02,16900.0,17.1767,17.1767,17.1692,17.1692,16900.0
2010-07-22 15:05:00,23.02,23.03,23.0,23.02,26500.0,17.1692,17.1767,17.1543,17.1692,26500.0
2010-07-22 15:10:00,23.01,23.02,23.0,23.01,19300.0,17.1618,17.1692,17.1543,17.1618,19300.0
2010-07-22 15:15:00,23.01,23.07,23.01,23.05,33800.0,17.1618,17.2065,17.1618,17.1916,33800.0
2010-07-22 15:20:00,23.06,23.07,23.04,23.04,30500.0,17.1991,17.2065,17.1842,17.1842,30500.0
2010-07-22 15:25:00,23.05,23.07,23.04,23.06,25600.0,17.1916,17.2065,17.1842,17.1991,25600.0
2010-07-22 15:30:00,23.06,23.06,23.03,23.04,56300.0,17.1991,17.1991,17.1767,17.1842,56300.0
2010-07-22 15:35:00,23.04,23.04,22.96,23.0,128700.0,17.1842,17.1842,17.1245,17.1543,128700.0
2010-07-22 15:40:00,23.0,23.04,22.99,23.04,87600.0,17.1543,17.1842,17.1469,17.1842,87600.0
2010-07-22 15:45:00,23.04,23.07,23.02,23.04,208800.0,17.1842,17.2065,17.1692,17.1842,208800.0
2010-07-22 15:50:00,23.05,23.08,23.03,23.05,108000.0,17.1916,17.214,17.1767,17.1916,108000.0
2010-07-22 15:55:00,23.04,23.09,23.04,23.07,251400.0,17.1842,17.2215,17.1842,17.2065,251400.0
2010-07-23 09:30:00,23.01,23.06,22.93,23.01,25500.0,17.1618,17.1991,17.1021,17.1618,25500.0
2010-07-23 09:35:00,23.04,23.04,22.97,23.02,23000.0,17.1842,17.1842,17.132,17.1692,23000.0
2010-07-23 09:40:00,23.02,23.12,23.0,23.08,17200.0,17.1692,17.2438,17.1543,17.214,17200.0
2010-07-23 09:45:00,23.07,23.11,23.06,23.09,12200.0,17.2065,17.2364,17.1991,17.2215,12200.0
2010-07-23 09:50:00,23.09,23.09,22.97,22.97,28300.0,17.2215,17.2215,17.132,17.132,28300.0
2010-07-23 09:55:00,22.98,23.01,22.95,22.96,17000.0,17.1394,17.1618,17.117,17.1245,17000.0
2010-07-23 10:00:00,22.97,23.01,22.94,22.98,34700.0,17.132,17.1618,17.1096,17.1394,34700.0
2010-07-23 10:05:00,22.99,23.06,22.98,23.03,20000.0,17.1469,17.1991,17.1394,17.1767,20000.0
2010-07-23 10:10:00,23.03,23.08,23.01,23.06,21800.0,17.1767,17.214,17.1618,17.1991,21800.0
2010-07-23 10:15:00,23.05,23.06,23.04,23.05,13300.0,17.1916,17.1991,17.1842,17.1916,13300.0
2010-07-23 10:20:00,23.05,23.07,23.02,23.03,26800.0,17.1916,17.2065,17.1692,17.1767,26800.0
2010-07-23 10:25:00,23.03,23.08,23.03,23.08,12300.0,17.1767,17.214,17.1767,17.214,12300.0
2010-07-23 10:30:00,23.08,23.13,23.08,23.12,17600.0,17.214,17.2513,17.214,17.2438,17600.0
2010-07-23 10:35:00,23.12,23.12,23.08,23.1,9600.0,17.2438,17.2438,17.214,17.2289,9600.0
2010-07-23 10:40:00,23.09,23.11,23.08,23.11,17300.0,17.2215,17.2364,17.214,17.2364,17300.0
2010-07-23 10:45:00,23.1,23.11,23.07,23.07,16600.0,17.2289,17.2364,17.2065,17.2065,16600.0
2010-07-23 10:50:00,23.07,23.08,23.02,23.02,11600.0,17.2065,17.214,17.1692,17.1692,11600.0
2010-07-23 10:55:00,23.02,23.02,22.98,22.98,20000.0,17.1692,17.1692,17.1394,17.1394,20000.0
2010-07-23 11:00:00,22.98,23.04,22.98,23.01,44000.0,17.1394,17.1842,17.1394,17.1618,44000.0
2010-07-23 11:05:00,23.02,23.05,23.01,23.02,39000.0,17.1692,17.1916,17.1618,17.1692,39000.0
2010-07-23 11:10:00,23.02,23.03,22.97,22.98,17500.0,17.1692,17.1767,17.132,17.1394,17500.0
2010-07-23 11:15:00,22.98,23.03,22.98,23.02,11600.0,17.1394,17.1767,17.1394,17.1692,11600.0
2010-07-23 11:20:00,23.02,23.02,22.99,23.0,5100.0,17.1692,17.1692,17.1469,17.1543,5100.0
2010-07-23 11:25:00,23.01,23.04,23.01,23.04,9100.0,17.1618,17.1842,17.1618,17.1842,9100.0
2010-07-23 11:30:00,23.04,23.07,23.04,23.06,11900.0,17.1842,17.2065,17.1842,17.1991,11900.0
2010-07-23 11:35:00,23.06,23.09,23.03,23.08,21500.0,17.1991,17.2215,17.1767,17.214,21500.0
2010-07-23 11:40:00,23.07,23.08,22.99,23.01,51800.0,17.2065,17.214,17.1469,17.1618,51800.0
2010-07-23 11:45:00,23.0,23.04,23.0,23.04,9500.0,17.1543,17.1842,17.1543,17.1842,9500.0
2010-07-23 11:50:00,23.05,23.07,23.04,23.07,5600.0,17.1916,17.2065,17.1842,17.2065,5600.0
2010-07-23 11:55:00,23.07,23.09,23.02,23.04,24800.0,17.2065,17.2215,17.1692,17.1842,24800.0
2010-07-23 12:00:00,23.05,23.12,23.03,23.04,45000.0,17.1916,17.2438,17.1767,17.1842,45000.0
2010-07-23 12:05:00,23.04,23.09,23.04,23.07,16200.0,17.1842,17.2215,17.1842,17.2065,16200.0
2010-07-23 12:10:00,23.06,23.06,22.98,23.03,19300.0,17.1991,17.1991,17.1394,17.1767,19300.0
2010-07-23 12:15:00,23.02,23.08,23.0,23.08,22900.0,17.1692,17.214,17.1543,17.214,22900.0
2010-07-23 12:20:00,23.09,23.09,23.05,23.06,17000.0,17.2215,17.2215,17.1916,17.1991,17000.0
2010-07-23 12:25:00,23.07,23.1,23.07,23.07,8800.0,17.2065,17.2289,17.2065,17.2065,8800.0
2010-07-23 12:30:00,23.08,23.08,23.02,23.06,7900.0,17.214,17.214,17.1692,17.1991,7900.0
2010-07-23 12:35:00,23.06,23.06,23.03,23.04,5200.0,17.1991,17.1991,17.1767,17.1842,5200.0
2010-07-23 12:40:00,23.04,23.05,22.98,22.99,12700.0,17.1842,17.1916,17.1394,17.1469,12700.0
2010-07-23 12:45:00,22.99,23.0,22.97,22.99,7400.0,17.1469,17.1543,17.132,17.1469,7400.0
2010-07-23 12:50:00,22.99,23.01,22.98,23.01,3300.0,17.1469,17.1618,17.1394,17.1618,3300.0
2010-07-23 12:55:00,23.01,23.04,23.01,23.04,8900.0,17.1618,17.1842,17.1618,17.1842,8900.0
2010-07-23 13:00:00,23.04,23.05,23.03,23.04,7600.0,17.1842,17.1916,17.1767,17.1842,7600.0
2010-07-23 13:05:00,23.03,23.04,23.01,23.03,6600.0,17.1767,17.1842,17.1618,17.1767,6600.0
2010-07-23 13:10:00,23.02,23.07,23.01,23.06,5000.0,17.1692,17.2065,17.1618,17.1991,5000.0
2010-07-23 13:15:00,23.07,23.12,23.07,23.11,9300.0,17.2065,17.2438,17.2065,17.2364,9300.0
2010-07-23 13:20:00,23.1,23.15,23.1,23.15,12600.0,17.2289,17.2662,17.2289,17.2662,12600.0
2010-07-23 13:25:00,23.15,23.19,23.14,23.17,28000.0,17.2662,17.296,17.2587,17.2811,28000.0
2010-07-23 13:30:00,23.19,23.21,23.16,23.17,17200.0,17.296,17.311,17.2737,17.2811,17200.0
2010-07-23 13:35:00,23.16,23.2,23.15,23.17,38800.0,17.2737,17.3035,17.2662,17.2811,38800.0
2010-07-23 13:40:00,23.18,23.19,23.17,23.18,6400.0,17.2886,17.296,17.2811,17.2886,6400.0
2010-07-23 13:45:00,23.18,23.18,23.16,23.16,3500.0,17.2886,17.2886,17.2737,17.2737,3500.0
2010-07-23 13:50:00,23.16,23.21,23.16,23.2,10600.0,17.2737,17.311,17.2737,17.3035,10600.0
2010-07-23 13:55:00,23.2,23.23,23.19,23.2,37700.0,17.3035,17.3259,17.296,17.3035,37700.0
2010-07-23 14:00:00,23.2,23.24,23.19,23.24,14800.0,17.3035,17.3333,17.296,17.3333,14800.0
2010-07-23 14:05:00,23.24,23.25,23.21,23.21,22100.0,17.3333,17.3408,17.311,17.311,22100.0
2010-07-23 14:10:00,23.21,23.23,23.17,23.22,53900.0,17.311,17.3259,17.2811,17.3184,53900.0
2010-07-23 14:15:00,23.22,23.22,23.18,23.21,32200.0,17.3184,17.3184,17.2886,17.311,32200.0
2010-07-23 14:20:00,23.21,23.21,23.13,23.15,33700.0,17.311,17.311,17.2513,17.2662,33700.0
2010-07-23 14:25:00,23.15,23.18,23.12,23.17,17500.0,17.2662,17.2886,17.2438,17.2811,17500.0
2010-07-23 14:30:00,23.18,23.19,23.16,23.18,18100.0,17.2886,17.296,17.2737,17.2886,18100.0
2010-07-23 14:35:00,23.18,23.18,23.17,23.17,3500.0,17.2886,17.2886,17.2811,17.2811,3500.0
2010-07-23 14:40:00,23.17,23.18,23.17,23.18,10600.0,17.2811,17.2886,17.2811,17.2886,10600.0
2010-07-23 14:45:00,23.19,23.19,23.17,23.18,7000.0,17.296,17.296,17.2811,17.2886,7000.0
2010-07-23 14:50:00,23.19,23.24,23.19,23.24,12800.0,17.296,17.3333,17.296,17.3333,12800.0
2010-07-23 14:55:00,23.24,23.25,23.2,23.21,15100.0,17.3333,17.3408,17.3035,17.311,15100.0
2010-07-23 15:00:00,23.21,23.21,23.19,23.2,10100.0,17.311,17.311,17.296,17.3035,10100.0
2010-07-23 15:05:00,23.19,23.24,23.19,23.22,34300.0,17.296,17.3333,17.296,17.3184,34300.0
2010-07-23 15:10:00,23.23,23.23,23.19,23.19,23100.0,17.3259,17.3259,17.296,17.296,23100.0
2010-07-23 15:15:00,23.2,23.23,23.18,23.22,23200.0,17.3035,17.3259,17.2886,17.3184,23200.0
2010-07-23 15:20:00,23.21,23.23,23.19,23.22,18400.0,17.311,17.3259,17.296,17.3184,18400.0
2010-07-23 15:25:00,23.22,23.23,23.17,23.2,30500.0,17.3184,17.3259,17.2811,17.3035,30500.0
2010-07-23 15:30:00,23.21,23.24,23.19,23.22,32700.0,17.311,17.3333,17.296,17.3184,32700.0
2010-07-23 15:35:00,23.23,23.24,23.15,23.16,63800.0,17.3259,17.3333,17.2662,17.2737,63800.0
2010-07-23 15:40:00,23.17,23.18,23.09,23.13,95800.0,17.2811,17.2886,17.2215,17.2513,95800.0
2010-07-23 15:45:00,23.14,23.18,23.13,23.13,94700.0,17.2587,17.2886,17.2513,17.2513,94700.0
2010-07-23 15:50:00,23.13,23.18,23.13,23.18,66200.0,17.2513,17.2886,17.2513,17.2886,66200.0
2010-07-23 15:55:00,23.18,23.23,23.18,23.21,180100.0,17.2886,17.3259,17.2886,17.311,180100.0
2010-07-26 09:30:00,22.98,23.06,22.85,22.96,60700.0,17.1394,17.1991,17.0425,17.1245,60700.0
2010-07-26 09:35:00,22.99,23.1,22.98,23.06,24300.0,17.1469,17.2289,17.1394,17.1991,24300.0
2010-07-26 09:40:00,23.06,23.09,23.01,23.06,16300.0,17.1991,17.2215,17.1618,17.1991,16300.0
2010-07-26 09:45:00,23.07,23.11,23.07,23.1,9500.0,17.2065,17.2364,17.2065,17.2289,9500.0
2010-07-26 09:50:00,23.11,23.12,23.09,23.12,23000.0,17.2364,17.2438,17.2215,17.2438,23000.0
2010-07-26 09:55:00,23.12,23.2,23.12,23.18,19600.0,17.2438,17.3035,17.2438,17.2886,19600.0
2010-07-26 10:00:00,23.19,23.31,23.18,23.29,26000.0,17.296,17.3855,17.2886,17.3706,26000.0
2010-07-26 10:05:00,23.3,23.34,23.29,23.33,17200.0,17.3781,17.4079,17.3706,17.4005,17200.0
2010-07-26 10:10:00,23.34,23.37,23.34,23.37,25300.0,17.4079,17.4303,17.4079,17.4303,25300.0
2010-07-26 10:15:00,23.36,23.4,23.35,23.39,24500.0,17.4228,17.4527,17.4154,17.4452,24500.0
2010-07-26 10:20:00,23.38,23.4,23.36,23.4,15000.0,17.4378,17.4527,17.4228,17.4527,15000.0
2010-07-26 10:25:00,23.4,23.42,23.39,23.4,18700.0,17.4527,17.4676,17.4452,17.4527,18700.0
2010-07-26 10:30:00,23.41,23.42,23.35,23.36,46200.0,17.4601,17.4676,17.4154,17.4228,46200.0
2010-07-26 10:35:00,23.37,23.4,23.36,23.4,14800.0,17.4303,17.4527,17.4228,17.4527,14800.0
2010-07-26 10:40:00,23.39,23.4,23.37,23.38,10400.0,17.4452,17.4527,17.4303,17.4378,10400.0
2010-07-26 10:45:00,23.38,23.41,23.36,23.41,14800.0,17.4378,17.4601,17.4228,17.4601,14800.0
2010-07-26 10:50:00,23.41,23.43,23.39,23.43,15200.0,17.4601,17.475,17.4452,17.475,15200.0
2010-07-26 10:55:00,23.43,23.45,23.42,23.43,19200.0,17.475,17.49,17.4676,17.475,19200.0
2010-07-26 11:00:00,23.43,23.44,23.4,23.4,36100.0,17.475,17.4825,17.4527,17.4527,36100.0
2010-07-26 11:05:00,23.4,23.41,23.4,23.4,16900.0,17.4527,17.4601,17.4527,17.4527,16900.0
2010-07-26 11:10:00,23.41,23.45,23.41,23.45,23800.0,17.4601,17.49,17.4601,17.49,23800.0
2010-07-26 11:15:00,23.45,23.52,23.44,23.5,58600.0,17.49,17.5422,17.4825,17.5273,58600.0
2010-07-26 11:20:00,23.49,23.49,23.42,23.42,24200.0,17.5198,17.5198,17.4676,17.4676,24200.0
2010-07-26 11:25:00,23.42,23.45,23.42,23.43,21400.0,17.4676,17.49,17.4676,17.475,21400.0
2010-07-26 11:30:00,23.44,23.48,23.44,23.48,12500.0,17.4825,17.5123,17.4825,17.5123,12500.0
2010-07-26 11:35:00,23.48,23.48,23.46,23.48,6400.0,17.5123,17.5123,17.4974,17.5123,6400.0
2010-07-26 11:40:00,23.47,23.49,23.46,23.49,20900.0,17.5049,17.5198,17.4974,17.5198,20900.0
2010-07-26 11:45:00,23.49,23.49,23.48,23.49,3800.0,17.5198,17.5198,17.5123,17.5198,3800.0
2010-07-26 11:50:00,23.48,23.52,23.48,23.52,12000.0,17.5123,17.5422,17.5123,17.5422,12000.0
2010-07-26 11:55:00,23.52,23.52,23.48,23.48,19700.0,17.5422,17.5422,17.5123,17.5123,19700.0
2010-07-26 12:00:00,23.49,23.5,23.48,23.48,15600.0,17.5198,17.5273,17.5123,17.5123,15600.0
2010-07-26 12:05:00,23.48,23.51,23.48,23.49,8400.0,17.5123,17.5347,17.5123,17.5198,8400.0
2010-07-26 12:10:00,23.49,23.5,23.47,23.47,12100.0,17.5198,17.5273,17.5049,17.5049,12100.0
2010-07-26 12:15:00,23.47,23.48,23.46,23.46,10200.0,17.5049,17.5123,17.4974,17.4974,10200.0
2010-07-26 12:20:00,23.47,23.47,23.46,23.47,4000.0,17.5049,17.5049,17.4974,17.5049,4000.0
2010-07-26 12:25:00,23.47,23.47,23.46,23.47,3500.0,17.5049,17.5049,17.4974,17.5049,3500.0
2010-07-26 12:30:00,23.46,23.47,23.44,23.45,17100.0,17.4974,17.5049,17.4825,17.49,17100.0
2010-07-26 12:35:00,23.44,23.48,23.44,23.46,27700.0,17.4825,17.5123,17.4825,17.4974,27700.0
2010-07-26 12:40:00,23.47,23.48,23.42,23.42,54300.0,17.5049,17.5123,17.4676,17.4676,54300.0
2010-07-26 12:45:00,23.43,23.46,23.41,23.45,31900.0,17.475,17.4974,17.4601,17.49,31900.0
2010-07-26 12:50:00,23.45,23.45,23.4,23.41,30200.0,17.49,17.49,17.4527,17.4601,30200.0
2010-07-26 12:55:00,23.41,23.42,23.4,23.42,4500.0,17.4601,17.4676,17.4527,17.4676,4500.0
2010-07-26 13:00:00,23.41,23.42,23.4,23.42,7900.0,17.4601,17.4676,17.4527,17.4676,7900.0
2010-07-26 13:05:00,23.42,23.43,23.41,23.43,21300.0,17.4676,17.475,17.4601,17.475,21300.0
2010-07-26 13:10:00,23.43,23.45,23.43,23.45,11200.0,17.475,17.49,17.475,17.49,11200.0
2010-07-26 13:15:00,23.44,23.45,23.44,23.45,4100.0,17.4825,17.49,17.4825,17.49,4100.0
2010-07-26 13:20:00,23.44,23.45,23.43,23.44,14900.0,17.4825,17.49,17.475,17.4825,14900.0
2010-07-26 13:25:00,23.43,23.45,23.42,23.44,15800.0,17.475,17.49,17.4676,17.4825,15800.0
2010-07-26 13:30:00,23.44,23.47,23.44,23.44,28900.0,17.4825,17.5049,17.4825,17.4825,28900.0
2010-07-26 13:35:00,23.45,23.45,23.42,23.44,4900.0,17.49,17.49,17.4676,17.4825,4900.0
2010-07-26 13:40:00,23.44,23.45,23.43,23.45,7700.0,17.4825,17.49,17.475,17.49,7700.0
2010-07-26 13:45:00,23.45,23.46,23.44,23.45,12200.0,17.49,17.4974,17.4825,17.49,12200.0
2010-07-26 13:50:00,23.45,23.46,23.44,23.46,17800.0,17.49,17.4974,17.4825,17.4974,17800.0
2010-07-26 13:55:00,23.46,23.47,23.45,23.46,10300.0,17.4974,17.5049,17.49,17.4974,10300.0
2010-07-26 14:00:00,23.45,23.47,23.43,23.45,32200.0,17.49,17.5049,17.475,17.49,32200.0
2010-07-26 14:05:00,23.45,23.45,23.44,23.44,3000.0,17.49,17.49,17.4825,17.4825,3000.0
2010-07-26 14:10:00,23.44,23.45,23.44,23.44,7700.0,17.4825,17.49,17.4825,17.4825,7700.0
2010-07-26 14:15:00,23.44,23.45,23.44,23.45,12100.0,17.4825,17.49,17.4825,17.49,12100.0
2010-07-26 14:20:00,23.45,23.45,23.4,23.4,18600.0,17.49,17.49,17.4527,17.4527,18600.0
2010-07-26 14:25:00,23.4,23.41,23.4,23.41,2000.0,17.4527,17.4601,17.4527,17.4601,2000.0
2010-07-26 14:30:00,23.4,23.41,23.38,23.38,13800.0,17.4527,17.4601,17.4378,17.4378,13800.0
2010-07-26 14:35:00,23.39,23.39,23.34,23.35,47600.0,17.4452,17.4452,17.4079,17.4154,47600.0
2010-07-26 14:40:00,23.36,23.41,23.36,23.39,45500.0,17.4228,17.4601,17.4228,17.4452,45500.0
2010-07-26 14:45:00,23.38,23.39,23.38,23.39,6200.0,17.4378,17.4452,17.4378,17.4452,6200.0
2010-07-26 14:50:00,23.39,23.4,23.35,23.39,43600.0,17.4452,17.4527,17.4154,17.4452,43600.0
2010-07-26 14:55:00,23.38,23.4,23.37,23.39,23400.0,17.4378,17.4527,17.4303,17.4452,23400.0
2010-07-26 15:00:00,23.39,23.41,23.38,23.41,25300.0,17.4452,17.4601,17.4378,17.4601,25300.0
2010-07-26 15:05:00,23.41,23.43,23.4,23.41,15400.0,17.4601,17.475,17.4527,17.4601,15400.0
2010-07-26 15:10:00,23.41,23.45,23.41,23.45,41600.0,17.4601,17.49,17.4601,17.49,41600.0
2010-07-26 15:15:00,23.45,23.45,23.44,23.45,10800.0,17.49,17.49,17.4825,17.49,10800.0
2010-07-26 15:20:00,23.45,23.48,23.44,23.46,28500.0,17.49,17.5123,17.4825,17.4974,28500.0
2010-07-26 15:25:00,23.46,23.5,23.46,23.49,59100.0,17.4974,17.5273,17.4974,17.5198,59100.0
2010-07-26 15:30:00,23.49,23.51,23.47,23.48,115700.0,17.5198,17.5347,17.5049,17.5123,115700.0
2010-07-26 15:35:00,23.49,23.52,23.47,23.51,39900.0,17.5198,17.5422,17.5049,17.5347,39900.0
2010-07-26 15:40:00,23.51,23.52,23.48,23.49,50300.0,17.5347,17.5422,17.5123,17.5198,50300.0
2010-07-26 15:45:00,23.5,23.55,23.49,23.53,146900.0,17.5273,17.5645,17.5198,17.5496,146900.0
2010-07-26 15:50:00,23.52,23.55,23.51,23.51,173300.0,17.5422,17.5645,17.5347,17.5347,173300.0
2010-07-26 15:55:00,23.51,23.56,23.49,23.53,245800.0,17.5347,17.572,17.5198,17.5496,245800.0
2010-07-27 09:30:00,23.7,23.73,23.52,23.52,58000.0,17.6764,17.6988,17.5422,17.5422,58000.0
2010-07-27 09:35:00,23.54,23.62,23.53,23.56,64200.0,17.5571,17.6168,17.5496,17.572,64200.0
2010-07-27 09:40:00,23.55,23.56,23.52,23.54,32900.0,17.5645,17.572,17.5422,17.5571,32900.0
2010-07-27 09:45:00,23.54,23.54,23.49,23.5,39500.0,17.5571,17.5571,17.5198,17.5273,39500.0
2010-07-27 09:50:00,23.51,23.51,23.48,23.5,47000.0,17.5347,17.5347,17.5123,17.5273,47000.0
2010-07-27 09:55:00,23.5,23.52,23.49,23.49,15100.0,17.5273,17.5422,17.5198,17.5198,15100.0
2010-07-27 10:00:00,23.49,23.56,23.48,23.49,60400.0,17.5198,17.572,17.5123,17.5198,60400.0
2010-07-27 10:05:00,23.49,23.51,23.43,23.44,32800.0,17.5198,17.5347,17.475,17.4825,32800.0
2010-07-27 10:10:00,23.44,23.45,23.4,23.43,27100.0,17.4825,17.49,17.4527,17.475,27100.0
2010-07-27 10:15:00,23.42,23.44,23.38,23.44,27800.0,17.4676,17.4825,17.4378,17.4825,27800.0
2010-07-27 10:20:00,23.44,23.45,23.42,23.44,44200.0,17.4825,17.49,17.4676,17.4825,44200.0
2010-07-27 10:25:00,23.44,23.45,23.4,23.42,73200.0,17.4825,17.49,17.4527,17.4676,73200.0
2010-07-27 10:30:00,23.43,23.44,23.4,23.42,55400.0,17.475,17.4825,17.4527,17.4676,55400.0
2010-07-27 10:35:00,23.41,23.42,23.36,23.37,35400.0,17.4601,17.4676,17.4228,17.4303,35400.0
2010-07-27 10:40:00,23.37,23.39,23.36,23.36,23700.0,17.4303,17.4452,17.4228,17.4228,23700.0
2010-07-27 10:45:00,23.36,23.37,23.34,23.36,27900.0,17.4228,17.4303,17.4079,17.4228,27900.0
2010-07-27 10:50:00,23.36,23.39,23.35,23.39,23400.0,17.4228,17.4452,17.4154,17.4452,23400.0
2010-07-27 10:55:00,23.39,23.41,23.38,23.4,15000.0,17.4452,17.4601,17.4378,17.4527,15000.0
2010-07-27 11:00:00,23.4,23.41,23.38,23.39,33300.0,17.4527,17.4601,17.4378,17.4452,33300.0
2010-07-27 11:05:00,23.39,23.41,23.39,23.39,28800.0,17.4452,17.4601,17.4452,17.4452,28800.0
2010-07-27 11:10:00,23.4,23.4,23.36,23.39,19900.0,17.4527,17.4527,17.4228,17.4452,19900.0
2010-07-27 11:15:00,23.38,23.39,23.35,23.35,23600.0,17.4378,17.4452,17.4154,17.4154,23600.0
2010-07-27 11:20:00,23.34,23.4,23.34,23.4,45100.0,17.4079,17.4527,17.4079,17.4527,45100.0
2010-07-27 11:25:00,23.4,23.42,23.4,23.41,37400.0,17.4527,17.4676,17.4527,17.4601,37400.0
2010-07-27 11:30:00,23.41,23.42,23.39,23.42,16700.0,17.4601,17.4676,17.4452,17.4676,16700.0
2010-07-27 11:35:00,23.42,23.45,23.41,23.44,16500.0,17.4676,17.49,17.4601,17.4825,16500.0
2010-07-27 11:40:00,23.45,23.46,23.43,23.44,20200.0,17.49,17.4974,17.475,17.4825,20200.0
2010-07-27 11:45:00,23.43,23.46,23.41,23.41,15900.0,17.475,17.4974,17.4601,17.4601,15900.0
2010-07-27 11:50:00,23.42,23.44,23.4,23.44,19500.0,17.4676,17.4825,17.4527,17.4825,19500.0
2010-07-27 11:55:00,23.43,23.49,23.43,23.49,29300.0,17.475,17.5198,17.475,17.5198,29300.0
2010-07-27 12:00:00,23.49,23.5,23.47,23.48,12600.0,17.5198,17.5273,17.5049,17.5123,12600.0
2010-07-27 12:05:00,23.47,23.5,23.46,23.5,16100.0,17.5049,17.5273,17.4974,17.5273,16100.0
2010-07-27 12:10:00,23.49,23.52,23.49,23.52,15000.0,17.5198,17.5422,17.5198,17.5422,15000.0
2010-07-27 12:15:00,23.52,23.53,23.51,23.51,15400.0,17.5422,17.5496,17.5347,17.5347,15400.0
2010-07-27 12:20:00,23.51,23.52,23.51,23.52,2900.0,17.5347,17.5422,17.5347,17.5422,2900.0
2010-07-27 12:25:00,23.51,23.54,23.51,23.53,6200.0,17.5347,17.5571,17.5347,17.5496,6200.0
2010-07-27 12:30:00,23.53,23.55,23.53,23.54,23500.0,17.5496,17.5645,17.5496,17.5571,23500.0
2010-07-27 12:35:00,23.54,23.55,23.53,23.55,11100.0,17.5571,17.5645,17.5496,17.5645,11100.0
2010-07-27 12:40:00,23.55,23.56,23.53,23.53,10600.0,17.5645,17.572,17.5496,17.5496,10600.0
2010-07-27 12:45:00,23.53,23.54,23.51,23.51,16600.0,17.5496,17.5571,17.5347,17.5347,16600.0
2010-07-27 12:50:00,23.52,23.53,23.49,23.5,7800.0,17.5422,17.5496,17.5198,17.5273,7800.0
2010-07-27 12:55:00,23.5,23.51,23.48,23.5,9500.0,17.5273,17.5347,17.5123,17.5273,9500.0
2010-07-27 13:00:00,23.49,23.51,23.47,23.5,15300.0,17.5198,17.5347,17.5049,17.5273,15300.0
2010-07-27 13:05:00,23.5,23.53,23.5,23.53,12600.0,17.5273,17.5496,17.5273,17.5496,12600.0
2010-07-27 13:10:00,23.52,23.52,23.5,23.5,13800.0,17.5422,17.5422,17.5273,17.5273,13800.0
2010-07-27 13:15:00,23.5,23.52,23.5,23.5,60500.0,17.5273,17.5422,17.5273,17.5273,60500.0
2010-07-27 13:20:00,23.5,23.53,23.49,23.52,25800.0,17.5273,17.5496,17.5198,17.5422,25800.0
2010-07-27 13:25:00,23.52,23.53,23.47,23.48,11900.0,17.5422,17.5496,17.5049,17.5123,11900.0
2010-07-27 13:30:00,23.48,23.51,23.47,23.51,19500.0,17.5123,17.5347,17.5049,17.5347,19500.0
2010-07-27 13:35:00,23.51,23.51,23.49,23.51,16900.0,17.5347,17.5347,17.5198,17.5347,16900.0
2010-07-27 13:40:00,23.51,23.52,23.5,23.5,15000.0,17.5347,17.5422,17.5273,17.5273,15000.0
2010-07-27 13:45:00,23.49,23.55,23.49,23.55,17500.0,17.5198,17.5645,17.5198,17.5645,17500.0
2010-07-27 13:50:00,23.55,23.55,23.53,23.54,19400.0,17.5645,17.5645,17.5496,17.5571,19400.0
2010-07-27 13:55:00,23.53,23.56,23.52,23.52,16900.0,17.5496,17.572,17.5422,17.5422,16900.0
2010-07-27 14:00:00,23.52,23.54,23.49,23.49,17200.0,17.5422,17.5571,17.5198,17.5198,17200.0
2010-07-27 14:05:00,23.5,23.54,23.5,23.54,38100.0,17.5273,17.5571,17.5273,17.5571,38100.0
2010-07-27 14:10:00,23.54,23.55,23.51,23.55,21800.0,17.5571,17.5645,17.5347,17.5645,21800.0
2010-07-27 14:15:00,23.56,23.6,23.53,23.6,19000.0,17.572,17.6018,17.5496,17.6018,19000.0
2010-07-27 14:20:00,23.59,23.59,23.57,23.58,21200.0,17.5944,17.5944,17.5795,17.5869,21200.0
2010-07-27 14:25:00,23.58,23.58,23.56,23.58,16000.0,17.5869,17.5869,17.572,17.5869,16000.0
2010-07-27 14:30:00,23.58,23.58,23.55,23.56,11500.0,17.5869,17.5869,17.5645,17.572,11500.0
2010-07-27 14:35:00,23.55,23.57,23.54,23.56,19900.0,17.5645,17.5795,17.5571,17.572,19900.0
2010-07-27 14:40:00,23.56,23.57,23.55,23.56,10200.0,17.572,17.5795,17.5645,17.572,10200.0
2010-07-27 14:45:00,23.55,23.57,23.54,23.56,14800.0,17.5645,17.5795,17.5571,17.572,14800.0
2010-07-27 14:50:00,23.57,23.57,23.51,23.51,29300.0,17.5795,17.5795,17.5347,17.5347,29300.0
2010-07-27 14:55:00,23.51,23.55,23.51,23.55,26200.0,17.5347,17.5645,17.5347,17.5645,26200.0
2010-07-27 15:00:00,23.54,23.55,23.53,23.53,18900.0,17.5571,17.5645,17.5496,17.5496,18900.0
2010-07-27 15:05:00,23.53,23.59,23.53,23.58,28400.0,17.5496,17.5944,17.5496,17.5869,28400.0
2010-07-27 15:10:00,23.58,23.58,23.55,23.55,11900.0,17.5869,17.5869,17.5645,17.5645,11900.0
2010-07-27 15:15:00,23.55,23.57,23.53,23.57,21100.0,17.5645,17.5795,17.5496,17.5795,21100.0
2010-07-27 15:20:00,23.57,23.59,23.56,23.58,34000.0,17.5795,17.5944,17.572,17.5869,34000.0
2010-07-27 15:25:00,23.58,23.59,23.55,23.58,37500.0,17.5869,17.5944,17.5645,17.5869,37500.0
2010-07-27 15:30:00,23.58,23.58,23.54,23.54,19500.0,17.5869,17.5869,17.5571,17.5571,19500.0
2010-07-27 15:35:00,23.54,23.56,23.51,23.51,60300.0,17.5571,17.572,17.5347,17.5347,60300.0
2010-07-27 15:40:00,23.52,23.53,23.49,23.49,56900.0,17.5422,17.5496,17.5198,17.5198,56900.0
2010-07-27 15:45:00,23.5,23.54,23.48,23.51,81500.0,17.5273,17.5571,17.5123,17.5347,81500.0
2010-07-27 15:50:00,23.51,23.54,23.5,23.5,90500.0,17.5347,17.5571,17.5273,17.5273,90500.0
2010-07-27 15:55:00,23.51,23.53,23.5,23.51,200000.0,17.5347,17.5496,17.5273,17.5347,200000.0
2010-07-28 09:30:00,23.43,23.49,23.42,23.45,19600.0,17.475,17.5198,17.4676,17.49,19600.0
2010-07-28 09:35:00,23.45,23.48,23.41,23.43,14100.0,17.49,17.5123,17.4601,17.475,14100.0
2010-07-28 09:40:00,23.44,23.46,23.41,23.43,12800.0,17.4825,17.4974,17.4601,17.475,12800.0
2010-07-28 09:45:00,23.43,23.44,23.37,23.39,22200.0,17.475,17.4825,17.4303,17.4452,22200.0
2010-07-28 09:50:00,23.39,23.4,23.32,23.33,21100.0,17.4452,17.4527,17.393,17.4005,21100.0
2010-07-28 09:55:00,23.33,23.36,23.32,23.33,22900.0,17.4005,17.4228,17.393,17.4005,22900.0
2010-07-28 10:00:00,23.33,23.38,23.32,23.38,8100.0,17.4005,17.4378,17.393,17.4378,8100.0
2010-07-28 10:05:00,23.39,23.4,23.34,23.34,8600.0,17.4452,17.4527,17.4079,17.4079,8600.0
2010-07-28 10:10:00,23.34,23.35,23.31,23.33,18500.0,17.4079,17.4154,17.3855,17.4005,18500.0
2010-07-28 10:15:00,23.33,23.35,23.32,23.33,17800.0,17.4005,17.4154,17.393,17.4005,17800.0
2010-07-28 10:20:00,23.32,23.32,23.27,23.29,23900.0,17.393,17.393,17.3557,17.3706,23900.0
2010-07-28 10:25:00,23.28,23.3,23.27,23.29,8400.0,17.3632,17.3781,17.3557,17.3706,8400.0
2010-07-28 10:30:00,23.29,23.29,23.23,23.27,38800.0,17.3706,17.3706,17.3259,17.3557,38800.0
2010-07-28 10:35:00,23.28,23.3,23.25,23.25,77100.0,17.3632,17.3781,17.3408,17.3408,77100.0
2010-07-28 10:40:00,23.25,23.28,23.24,23.27,23300.0,17.3408,17.3632,17.3333,17.3557,23300.0
2010-07-28 10:45:00,23.28,23.31,23.25,23.25,38900.0,17.3632,17.3855,17.3408,17.3408,38900.0
2010-07-28 10:50:00,23.25,23.25,23.23,23.24,10900.0,17.3408,17.3408,17.3259,17.3333,10900.0
2010-07-28 10:55:00,23.24,23.24,23.22,23.22,6900.0,17.3333,17.3333,17.3184,17.3184,6900.0
2010-07-28 11:00:00,23.23,23.27,23.22,23.27,12400.0,17.3259,17.3557,17.3184,17.3557,12400.0
2010-07-28 11:05:00,23.27,23.28,23.25,23.26,20300.0,17.3557,17.3632,17.3408,17.3483,20300.0
2010-07-28 11:10:00,23.25,23.32,23.25,23.32,33400.0,17.3408,17.393,17.3408,17.393,33400.0
2010-07-28 11:15:00,23.32,23.33,23.3,23.31,18700.0,17.393,17.4005,17.3781,17.3855,18700.0
2010-07-28 11:20:00,23.3,23.34,23.29,23.32,29200.0,17.3781,17.4079,17.3706,17.393,29200.0
2010-07-28 11:25:00,23.32,23.36,23.32,23.34,5900.0,17.393,17.4228,17.393,17.4079,5900.0
2010-07-28 11:30:00,23.34,23.37,23.33,23.37,13200.0,17.4079,17.4303,17.4005,17.4303,13200.0
2010-07-28 11:35:00,23.37,23.4,23.36,23.4,7700.0,17.4303,17.4527,17.4228,17.4527,7700.0
2010-07-28 11:40:00,23.4,23.4,23.35,23.35,15600.0,17.4527,17.4527,17.4154,17.4154,15600.0
2010-07-28 11:45:00,23.35,23.38,23.35,23.35,19800.0,17.4154,17.4378,17.4154,17.4154,19800.0
2010-07-28 11:50:00,23.35,23.36,23.33,23.33,38900.0,17.4154,17.4228,17.4005,17.4005,38900.0
2010-07-28 11:55:00,23.34,23.35,23.33,23.34,8700.0,17.4079,17.4154,17.4005,17.4079,8700.0
2010-07-28 12:00:00,23.34,23.34,23.3,23.31,11600.0,17.4079,17.4079,17.3781,17.3855,11600.0
2010-07-28 12:05:00,23.3,23.31,23.3,23.3,3000.0,17.3781,17.3855,17.3781,17.3781,3000.0
2010-07-28 12:10:00,23.3,23.34,23.3,23.33,22700.0,17.3781,17.4079,17.3781,17.4005,22700.0
2010-07-28 12:15:00,23.32,23.34,23.31,23.33,5700.0,17.393,17.4079,17.3855,17.4005,5700.0
2010-07-28 12:20:00,23.33,23.34,23.33,23.34,2100.0,17.4005,17.4079,17.4005,17.4079,2100.0
2010-07-28 12:25:00,23.33,23.34,23.31,23.32,10600.0,17.4005,17.4079,17.3855,17.393,10600.0
2010-07-28 12:30:00,23.32,23.32,23.29,23.3,9300.0,17.393,17.393,17.3706,17.3781,9300.0
2010-07-28 12:35:00,23.3,23.3,23.29,23.29,4900.0,17.3781,17.3781,17.3706,17.3706,4900.0
2010-07-28 12:40:00,23.29,23.33,23.29,23.31,16200.0,17.3706,17.4005,17.3706,17.3855,16200.0
2010-07-28 12:45:00,23.32,23.32,23.31,23.31,9500.0,17.393,17.393,17.3855,17.3855,9500.0
2010-07-28 12:50:00,23.32,23.36,23.32,23.34,23400.0,17.393,17.4228,17.393,17.4079,23400.0
2010-07-28 12:55:00,23.35,23.4,23.34,23.4,6500.0,17.4154,17.4527,17.4079,17.4527,6500.0
2010-07-28 13:00:00,23.39,23.4,23.39,23.39,10800.0,17.4452,17.4527,17.4452,17.4452,10800.0
2010-07-28 13:05:00,23.39,23.4,23.35,23.38,14900.0,17.4452,17.4527,17.4154,17.4378,14900.0
2010-07-28 13:10:00,23.38,23.41,23.38,23.4,6200.0,17.4378,17.4601,17.4378,17.4527,6200.0
2010-07-28 13:15:00,23.39,23.39,23.36,23.36,3300.0,17.4452,17.4452,17.4228,17.4228,3300.0
2010-07-28 13:20:00,23.36,23.39,23.34,23.37,22100.0,17.4228,17.4452,17.4079,17.4303,22100.0
2010-07-28 13:25:00,23.37,23.37,23.36,23.37,6300.0,17.4303,17.4303,17.4228,17.4303,6300.0
2010-07-28 13:30:00,23.37,23.37,23.33,23.35,20700.0,17.4303,17.4303,17.4005,17.4154,20700.0
2010-07-28 13:35:00,23.34,23.34,23.33,23.33,2600.0,17.4079,17.4079,17.4005,17.4005,2600.0
2010-07-28 13:40:00,23.33,23.33,23.3,23.33,10400.0,17.4005,17.4005,17.3781,17.4005,10400.0
2010-07-28 13:45:00,23.33,23.33,23.31,23.33,7500.0,17.4005,17.4005,17.3855,17.4005,7500.0
2010-07-28 13:50:00,23.32,23.34,23.31,23.34,4400.0,17.393,17.4079,17.3855,17.4079,4400.0
2010-07-28 13:55:00,23.33,23.35,23.33,23.35,15600.0,17.4005,17.4154,17.4005,17.4154,15600.0
2010-07-28 14:00:00,23.34,23.35,23.32,23.34,24200.0,17.4079,17.4154,17.393,17.4079,24200.0
2010-07-28 14:05:00,23.34,23.39,23.34,23.38,11800.0,17.4079,17.4452,17.4079,17.4378,11800.0
2010-07-28 14:10:00,23.38,23.39,23.36,23.38,11600.0,17.4378,17.4452,17.4228,17.4378,11600.0
2010-07-28 14:15:00,23.37,23.37,23.32,23.32,21500.0,17.4303,17.4303,17.393,17.393,21500.0
2010-07-28 14:20:00,23.32,23.33,23.3,23.31,28600.0,17.393,17.4005,17.3781,17.3855,28600.0
2010-07-28 14:25:00,23.31,23.33,23.29,23.32,16200.0,17.3855,17.4005,17.3706,17.393,16200.0
2010-07-28 14:30:00,23.32,23.32,23.3,23.31,22600.0,17.393,17.393,17.3781,17.3855,22600.0
2010-07-28 14:35:00,23.32,23.33,23.31,23.32,35200.0,17.393,17.4005,17.3855,17.393,35200.0
2010-07-28 14:40:00,23.33,23.33,23.3,23.3,10300.0,17.4005,17.4005,17.3781,17.3781,10300.0
2010-07-28 14:45:00,23.31,23.31,23.28,23.28,5800.0,17.3855,17.3855,17.3632,17.3632,5800.0
2010-07-28 14:50:00,23.28,23.3,23.28,23.3,6800.0,17.3632,17.3781,17.3632,17.3781,6800.0
2010-07-28 14:55:00,23.3,23.31,23.29,23.29,14200.0,17.3781,17.3855,17.3706,17.3706,14200.0
2010-07-28 15:00:00,23.29,23.31,23.26,23.27,112000.0,17.3706,17.3855,17.3483,17.3557,112000.0
2010-07-28 15:05:00,23.26,23.27,23.23,23.24,19300.0,17.3483,17.3557,17.3259,17.3333,19300.0
2010-07-28 15:10:00,23.24,23.25,23.21,23.24,22400.0,17.3333,17.3408,17.311,17.3333,22400.0
2010-07-28 15:15:00,23.23,23.24,23.21,23.22,23200.0,17.3259,17.3333,17.311,17.3184,23200.0
2010-07-28 15:20:00,23.23,23.25,23.2,23.24,25000.0,17.3259,17.3408,17.3035,17.3333,25000.0
2010-07-28 15:25:00,23.24,23.25,23.22,23.24,27600.0,17.3333,17.3408,17.3184,17.3333,27600.0
2010-07-28 15:30:00,23.23,23.26,23.23,23.26,35000.0,17.3259,17.3483,17.3259,17.3483,35000.0
2010-07-28 15:35:00,23.25,23.26,23.24,23.24,27600.0,17.3408,17.3483,17.3333,17.3333,27600.0
2010-07-28 15:40:00,23.25,23.25,23.22,23.25,55200.0,17.3408,17.3408,17.3184,17.3408,55200.0
2010-07-28 15:45:00,23.24,23.26,23.24,23.25,24100.0,17.3333,17.3483,17.3333,17.3408,24100.0
2010-07-28 15:50:00,23.25,23.26,23.23,23.23,73800.0,17.3408,17.3483,17.3259,17.3259,73800.0
2010-07-28 15:55:00,23.24,23.26,23.23,23.24,189900.0,17.3333,17.3483,17.3259,17.3333,189900.0
2010-07-29 09:30:00,23.39,23.5,23.39,23.4,38500.0,17.4452,17.5273,17.4452,17.4527,38500.0
2010-07-29 09:35:00,23.4,23.44,23.35,23.44,14200.0,17.4527,17.4825,17.4154,17.4825,14200.0
2010-07-29 09:40:00,23.43,23.46,23.41,23.42,17800.0,17.475,17.4974,17.4601,17.4676,17800.0
2010-07-29 09:45:00,23.43,23.46,23.43,23.45,14500.0,17.475,17.4974,17.475,17.49,14500.0
2010-07-29 09:50:00,23.44,23.45,23.4,23.44,16500.0,17.4825,17.49,17.4527,17.4825,16500.0
2010-07-29 09:55:00,23.45,23.45,23.43,23.44,8500.0,17.49,17.49,17.475,17.4825,8500.0
2010-07-29 10:00:00,23.44,23.44,23.38,23.39,11800.0,17.4825,17.4825,17.4378,17.4452,11800.0
2010-07-29 10:05:00,23.39,23.4,23.36,23.4,25300.0,17.4452,17.4527,17.4228,17.4527,25300.0
2010-07-29 10:10:00,23.4,23.44,23.37,23.37,41800.0,17.4527,17.4825,17.4303,17.4303,41800.0
2010-07-29 10:15:00,23.36,23.39,23.36,23.38,10800.0,17.4228,17.4452,17.4228,17.4378,10800.0
2010-07-29 10:20:00,23.37,23.37,23.3,23.31,19300.0,17.4303,17.4303,17.3781,17.3855,19300.0
2010-07-29 10:25:00,23.3,23.3,23.25,23.29,28100.0,17.3781,17.3781,17.3408,17.3706,28100.0
2010-07-29 10:30:00,23.29,23.32,23.25,23.31,25700.0,17.3706,17.393,17.3408,17.3855,25700.0
2010-07-29 10:35:00,23.32,23.35,23.31,23.32,44400.0,17.393,17.4154,17.3855,17.393,44400.0
2010-07-29 10:40:00,23.31,23.33,23.27,23.27,46600.0,17.3855,17.4005,17.3557,17.3557,46600.0
2010-07-29 10:45:00,23.26,23.29,23.25,23.28,24800.0,17.3483,17.3706,17.3408,17.3632,24800.0
2010-07-29 10:50:00,23.28,23.3,23.26,23.3,24600.0,17.3632,17.3781,17.3483,17.3781,24600.0
2010-07-29 10:55:00,23.3,23.31,23.28,23.28,20200.0,17.3781,17.3855,17.3632,17.3632,20200.0
2010-07-29 11:00:00,23.29,23.29,23.24,23.25,34400.0,17.3706,17.3706,17.3333,17.3408,34400.0
2010-07-29 11:05:00,23.25,23.25,23.2,23.2,71800.0,17.3408,17.3408,17.3035,17.3035,71800.0
2010-07-29 11:10:00,23.2,23.21,23.18,23.2,38600.0,17.3035,17.311,17.2886,17.3035,38600.0
2010-07-29 11:15:00,23.19,23.2,23.13,23.14,53400.0,17.296,17.3035,17.2513,17.2587,53400.0
2010-07-29 11:20:00,23.13,23.16,23.1,23.12,47300.0,17.2513,17.2737,17.2289,17.2438,47300.0
2010-07-29 11:25:00,23.12,23.12,23.07,23.08,78000.0,17.2438,17.2438,17.2065,17.214,78000.0
2010-07-29 11:30:00,23.07,23.07,23.0,23.07,70900.0,17.2065,17.2065,17.1543,17.2065,70900.0
2010-07-29 11:35:00,23.06,23.06,23.02,23.05,40200.0,17.1991,17.1991,17.1692,17.1916,40200.0
2010-07-29 11:40:00,23.04,23.08,23.04,23.07,12000.0,17.1842,17.214,17.1842,17.2065,12000.0
2010-07-29 11:45:00,23.06,23.07,23.01,23.07,67600.0,17.1991,17.2065,17.1618,17.2065,67600.0
2010-07-29 11:50:00,23.07,23.1,23.03,23.04,115400.0,17.2065,17.2289,17.1767,17.1842,115400.0
2010-07-29 11:55:00,23.04,23.05,23.0,23.03,27000.0,17.1842,17.1916,17.1543,17.1767,27000.0
2010-07-29 12:00:00,23.03,23.03,22.97,23.02,35600.0,17.1767,17.1767,17.132,17.1692,35600.0
2010-07-29 12:05:00,23.01,23.05,22.98,23.05,56200.0,17.1618,17.1916,17.1394,17.1916,56200.0
2010-07-29 12:10:00,23.05,23.09,23.05,23.09,43500.0,17.1916,17.2215,17.1916,17.2215,43500.0
2010-07-29 12:15:00,23.09,23.1,23.07,23.09,28100.0,17.2215,17.2289,17.2065,17.2215,28100.0
2010-07-29 12:20:00,23.08,23.08,23.04,23.06,38900.0,17.214,17.214,17.1842,17.1991,38900.0
2010-07-29 12:25:00,23.06,23.09,23.05,23.08,42700.0,17.1991,17.2215,17.1916,17.214,42700.0
2010-07-29 12:30:00,23.07,23.08,23.03,23.07,34100.0,17.2065,17.214,17.1767,17.2065,34100.0
2010-07-29 12:35:00,23.06,23.08,23.02,23.02,9400.0,17.1991,17.214,17.1692,17.1692,9400.0
2010-07-29 12:40:00,23.02,23.03,22.98,23.02,19200.0,17.1692,17.1767,17.1394,17.1692,19200.0
2010-07-29 12:45:00,23.02,23.02,22.96,22.98,24700.0,17.1692,17.1692,17.1245,17.1394,24700.0
2010-07-29 12:50:00,22.98,23.06,22.97,23.03,32900.0,17.1394,17.1991,17.132,17.1767,32900.0
2010-07-29 12:55:00,23.04,23.05,23.03,23.05,11300.0,17.1842,17.1916,17.1767,17.1916,11300.0
2010-07-29 13:00:00,23.04,23.07,23.02,23.06,32200.0,17.1842,17.2065,17.1692,17.1991,32200.0
2010-07-29 13:05:00,23.05,23.06,23.04,23.06,12300.0,17.1916,17.1991,17.1842,17.1991,12300.0
2010-07-29 13:10:00,23.05,23.08,23.01,23.07,30400.0,17.1916,17.214,17.1618,17.2065,30400.0
2010-07-29 13:15:00,23.07,23.08,23.06,23.06,14800.0,17.2065,17.214,17.1991,17.1991,14800.0
2010-07-29 13:20:00,23.06,23.08,23.04,23.07,42500.0,17.1991,17.214,17.1842,17.2065,42500.0
2010-07-29 13:25:00,23.07,23.1,23.07,23.09,23800.0,17.2065,17.2289,17.2065,17.2215,23800.0
2010-07-29 13:30:00,23.09,23.12,23.08,23.09,15900.0,17.2215,17.2438,17.214,17.2215,15900.0
2010-07-29 13:35:00,23.08,23.1,23.08,23.09,11400.0,17.214,17.2289,17.214,17.2215,11400.0
2010-07-29 13:40:00,23.09,23.11,23.08,23.11,15900.0,17.2215,17.2364,17.214,17.2364,15900.0
2010-07-29 13:45:00,23.11,23.13,23.11,23.12,4000.0,17.2364,17.2513,17.2364,17.2438,4000.0
2010-07-29 13:50:00,23.13,23.13,23.07,23.08,29200.0,17.2513,17.2513,17.2065,17.214,29200.0
2010-07-29 13:55:00,23.1,23.11,23.08,23.1,11400.0,17.2289,17.2364,17.214,17.2289,11400.0
2010-07-29 14:00:00,23.11,23.13,23.08,23.08,26600.0,17.2364,17.2513,17.214,17.214,26600.0
2010-07-29 14:05:00,23.08,23.09,23.06,23.07,31200.0,17.214,17.2215,17.1991,17.2065,31200.0
2010-07-29 14:10:00,23.07,23.1,23.05,23.1,13400.0,17.2065,17.2289,17.1916,17.2289,13400.0
2010-07-29 14:15:00,23.11,23.11,23.1,23.1,4100.0,17.2364,17.2364,17.2289,17.2289,4100.0
2010-07-29 14:20:00,23.11,23.17,23.1,23.15,21400.0,17.2364,17.2811,17.2289,17.2662,21400.0
2010-07-29 14:25:00,23.15,23.18,23.13,23.17,16900.0,17.2662,17.2886,17.2513,17.2811,16900.0
2010-07-29 14:30:00,23.16,23.19,23.14,23.14,16600.0,17.2737,17.296,17.2587,17.2587,16600.0
2010-07-29 14:35:00,23.15,23.2,23.14,23.18,37900.0,17.2662,17.3035,17.2587,17.2886,37900.0
2010-07-29 14:40:00,23.19,23.2,23.17,23.17,24000.0,17.296,17.3035,17.2811,17.2811,24000.0
2010-07-29 14:45:00,23.18,23.23,23.17,23.21,22500.0,17.2886,17.3259,17.2811,17.311,22500.0
2010-07-29 14:50:00,23.21,23.23,23.2,23.2,22300.0,17.311,17.3259,17.3035,17.3035,22300.0
2010-07-29 14:55:00,23.2,23.2,23.18,23.19,34400.0,17.3035,17.3035,17.2886,17.296,34400.0
2010-07-29 15:00:00,23.2,23.2,23.17,23.19,40700.0,17.3035,17.3035,17.2811,17.296,40700.0
2010-07-29 15:05:00,23.19,23.2,23.17,23.17,31800.0,17.296,17.3035,17.2811,17.2811,31800.0
2010-07-29 15:10:00,23.17,23.23,23.17,23.22,44000.0,17.2811,17.3259,17.2811,17.3184,44000.0
2010-07-29 15:15:00,23.22,23.24,23.21,23.24,31700.0,17.3184,17.3333,17.311,17.3333,31700.0
2010-07-29 15:20:00,23.24,23.26,23.22,23.26,39500.0,17.3333,17.3483,17.3184,17.3483,39500.0
2010-07-29 15:25:00,23.26,23.28,23.24,23.26,31200.0,17.3483,17.3632,17.3333,17.3483,31200.0
2010-07-29 15:30:00,23.25,23.27,23.2,23.22,81100.0,17.3408,17.3557,17.3035,17.3184,81100.0
2010-07-29 15:35:00,23.22,23.24,23.2,23.2,39900.0,17.3184,17.3333,17.3035,17.3035,39900.0
2010-07-29 15:40:00,23.21,23.21,23.16,23.2,90100.0,17.311,17.311,17.2737,17.3035,90100.0
2010-07-29 15:45:00,23.19,23.2,23.14,23.16,109900.0,17.296,17.3035,17.2587,17.2737,109900.0
2010-07-29 15:50:00,23.16,23.19,23.15,23.17,84400.0,17.2737,17.296,17.2662,17.2811,84400.0
2010-07-29 15:55:00,23.18,23.2,23.17,23.18,127700.0,17.2886,17.3035,17.2811,17.2886,127700.0
2010-07-30 09:30:00,22.94,23.07,22.9,23.07,66800.0,17.1096,17.2065,17.0797,17.2065,66800.0
2010-07-30 09:35:00,23.05,23.09,23.0,23.03,32100.0,17.1916,17.2215,17.1543,17.1767,32100.0
2010-07-30 09:40:00,23.03,23.19,23.0,23.14,43000.0,17.1767,17.296,17.1543,17.2587,43000.0
2010-07-30 09:45:00,23.15,23.22,23.12,23.12,15800.0,17.2662,17.3184,17.2438,17.2438,15800.0
2010-07-30 09:50:00,23.11,23.19,23.09,23.19,93400.0,17.2364,17.296,17.2215,17.296,93400.0
2010-07-30 09:55:00,23.19,23.29,23.18,23.27,41800.0,17.296,17.3706,17.2886,17.3557,41800.0
2010-07-30 10:00:00,23.27,23.39,23.25,23.37,32900.0,17.3557,17.4452,17.3408,17.4303,32900.0
2010-07-30 10:05:00,23.38,23.42,23.38,23.42,24800.0,17.4378,17.4676,17.4378,17.4676,24800.0
2010-07-30 10:10:00,23.41,23.45,23.41,23.44,26300.0,17.4601,17.49,17.4601,17.4825,26300.0
2010-07-30 10:15:00,23.45,23.47,23.39,23.4,41500.0,17.49,17.5049,17.4452,17.4527,41500.0
2010-07-30 10:20:00,23.4,23.47,23.39,23.45,42000.0,17.4527,17.5049,17.4452,17.49,42000.0
2010-07-30 10:25:00,23.46,23.49,23.42,23.44,61500.0,17.4974,17.5198,17.4676,17.4825,61500.0
2010-07-30 10:30:00,23.44,23.51,23.43,23.46,30500.0,17.4825,17.5347,17.475,17.4974,30500.0
2010-07-30 10:35:00,23.47,23.48,23.39,23.42,20900.0,17.5049,17.5123,17.4452,17.4676,20900.0
2010-07-30 10:40:00,23.41,23.48,23.41,23.47,14900.0,17.4601,17.5123,17.4601,17.5049,14900.0
2010-07-30 10:45:00,23.48,23.48,23.44,23.45,28400.0,17.5123,17.5123,17.4825,17.49,28400.0
2010-07-30 10:50:00,23.45,23.46,23.4,23.4,11900.0,17.49,17.4974,17.4527,17.4527,11900.0
2010-07-30 10:55:00,23.41,23.46,23.41,23.46,12500.0,17.4601,17.4974,17.4601,17.4974,12500.0
2010-07-30 11:00:00,23.45,23.45,23.41,23.42,14000.0,17.49,17.49,17.4601,17.4676,14000.0
2010-07-30 11:05:00,23.41,23.42,23.39,23.4,7400.0,17.4601,17.4676,17.4452,17.4527,7400.0
2010-07-30 11:10:00,23.41,23.41,23.36,23.38,17200.0,17.4601,17.4601,17.4228,17.4378,17200.0
2010-07-30 11:15:00,23.39,23.39,23.34,23.34,10600.0,17.4452,17.4452,17.4079,17.4079,10600.0
2010-07-30 11:20:00,23.35,23.35,23.3,23.32,19600.0,17.4154,17.4154,17.3781,17.393,19600.0
2010-07-30 11:25:00,23.32,23.37,23.31,23.35,52900.0,17.393,17.4303,17.3855,17.4154,52900.0
2010-07-30 11:30:00,23.34,23.41,23.34,23.39,17900.0,17.4079,17.4601,17.4079,17.4452,17900.0
2010-07-30 11:35:00,23.39,23.45,23.37,23.44,69400.0,17.4452,17.49,17.4303,17.4825,69400.0
2010-07-30 11:40:00,23.45,23.45,23.4,23.41,17700.0,17.49,17.49,17.4527,17.4601,17700.0
2010-07-30 11:45:00,23.41,23.42,23.38,23.4,18800.0,17.4601,17.4676,17.4378,17.4527,18800.0
2010-07-30 11:50:00,23.41,23.45,23.4,23.42,28900.0,17.4601,17.49,17.4527,17.4676,28900.0
2010-07-30 11:55:00,23.41,23.42,23.39,23.41,12200.0,17.4601,17.4676,17.4452,17.4601,12200.0
2010-07-30 12:00:00,23.42,23.43,23.38,23.38,12000.0,17.4676,17.475,17.4378,17.4378,12000.0
2010-07-30 12:05:00,23.39,23.43,23.39,23.43,12900.0,17.4452,17.475,17.4452,17.475,12900.0
2010-07-30 12:10:00,23.43,23.43,23.36,23.41,22100.0,17.475,17.475,17.4228,17.4601,22100.0
2010-07-30 12:15:00,23.42,23.42,23.38,23.4,27800.0,17.4676,17.4676,17.4378,17.4527,27800.0
2010-07-30 12:20:00,23.4,23.44,23.4,23.43,13000.0,17.4527,17.4825,17.4527,17.475,13000.0
2010-07-30 12:25:00,23.43,23.45,23.4,23.43,20400.0,17.475,17.49,17.4527,17.475,20400.0
2010-07-30 12:30:00,23.43,23.43,23.38,23.38,10700.0,17.475,17.475,17.4378,17.4378,10700.0
2010-07-30 12:35:00,23.38,23.39,23.37,23.38,3600.0,17.4378,17.4452,17.4303,17.4378,3600.0
2010-07-30 12:40:00,23.38,23.4,23.38,23.38,7900.0,17.4378,17.4527,17.4378,17.4378,7900.0
2010-07-30 12:45:00,23.38,23.42,23.38,23.4,13800.0,17.4378,17.4676,17.4378,17.4527,13800.0
2010-07-30 12:50:00,23.39,23.41,23.39,23.41,7100.0,17.4452,17.4601,17.4452,17.4601,7100.0
2010-07-30 12:55:00,23.42,23.44,23.41,23.43,10700.0,17.4676,17.4825,17.4601,17.475,10700.0
2010-07-30 13:00:00,23.44,23.46,23.43,23.46,8800.0,17.4825,17.4974,17.475,17.4974,8800.0
2010-07-30 13:05:00,23.46,23.52,23.45,23.52,33400.0,17.4974,17.5422,17.49,17.5422,33400.0
2010-07-30 13:10:00,23.51,23.51,23.46,23.49,14300.0,17.5347,17.5347,17.4974,17.5198,14300.0
2010-07-30 13:15:00,23.49,23.5,23.44,23.49,45700.0,17.5198,17.5273,17.4825,17.5198,45700.0
2010-07-30 13:20:00,23.49,23.52,23.47,23.51,30400.0,17.5198,17.5422,17.5049,17.5347,30400.0
2010-07-30 13:25:00,23.52,23.54,23.5,23.5,25400.0,17.5422,17.5571,17.5273,17.5273,25400.0
2010-07-30 13:30:00,23.5,23.51,23.47,23.48,15200.0,17.5273,17.5347,17.5049,17.5123,15200.0
2010-07-30 13:35:00,23.47,23.48,23.42,23.42,10300.0,17.5049,17.5123,17.4676,17.4676,10300.0
2010-07-30 13:40:00,23.42,23.45,23.42,23.44,7800.0,17.4676,17.49,17.4676,17.4825,7800.0
2010-07-30 13:45:00,23.44,23.44,23.42,23.43,5200.0,17.4825,17.4825,17.4676,17.475,5200.0
2010-07-30 13:50:00,23.43,23.43,23.4,23.41,12100.0,17.475,17.475,17.4527,17.4601,12100.0
2010-07-30 13:55:00,23.4,23.41,23.36,23.4,68700.0,17.4527,17.4601,17.4228,17.4527,68700.0
2010-07-30 14:00:00,23.4,23.42,23.36,23.37,28700.0,17.4527,17.4676,17.4228,17.4303,28700.0
2010-07-30 14:05:00,23.37,23.4,23.37,23.37,12000.0,17.4303,17.4527,17.4303,17.4303,12000.0
2010-07-30 14:10:00,23.38,23.47,23.38,23.45,46700.0,17.4378,17.5049,17.4378,17.49,46700.0
2010-07-30 14:15:00,23.46,23.49,23.44,23.45,21300.0,17.4974,17.5198,17.4825,17.49,21300.0
2010-07-30 14:20:00,23.45,23.47,23.44,23.45,14600.0,17.49,17.5049,17.4825,17.49,14600.0
2010-07-30 14:25:00,23.44,23.5,23.43,23.48,21200.0,17.4825,17.5273,17.475,17.5123,21200.0
2010-07-30 14:30:00,23.49,23.49,23.46,23.48,11600.0,17.5198,17.5198,17.4974,17.5123,11600.0
2010-07-30 14:35:00,23.48,23.48,23.46,23.47,9400.0,17.5123,17.5123,17.4974,17.5049,9400.0
2010-07-30 14:40:00,23.47,23.51,23.46,23.5,12300.0,17.5049,17.5347,17.4974,17.5273,12300.0
2010-07-30 14:45:00,23.49,23.51,23.48,23.51,18400.0,17.5198,17.5347,17.5123,17.5347,18400.0
2010-07-30 14:50:00,23.5,23.51,23.47,23.51,15200.0,17.5273,17.5347,17.5049,17.5347,15200.0
2010-07-30 14:55:00,23.51,23.51,23.46,23.47,17000.0,17.5347,17.5347,17.4974,17.5049,17000.0
2010-07-30 15:00:00,23.46,23.47,23.45,23.46,45500.0,17.4974,17.5049,17.49,17.4974,45500.0
2010-07-30 15:05:00,23.45,23.49,23.44,23.49,19000.0,17.49,17.5198,17.4825,17.5198,19000.0
2010-07-30 15:10:00,23.49,23.52,23.49,23.5,18600.0,17.5198,17.5422,17.5198,17.5273,18600.0
2010-07-30 15:15:00,23.51,23.55,23.51,23.52,17900.0,17.5347,17.5645,17.5347,17.5422,17900.0
2010-07-30 15:20:00,23.53,23.59,23.53,23.58,31200.0,17.5496,17.5944,17.5496,17.5869,31200.0
2010-07-30 15:25:00,23.58,23.6,23.55,23.57,28800.0,17.5869,17.6018,17.5645,17.5795,28800.0
2010-07-30 15:30:00,23.58,23.6,23.55,23.57,36900.0,17.5869,17.6018,17.5645,17.5795,36900.0
2010-07-30 15:35:00,23.58,23.6,23.55,23.56,45300.0,17.5869,17.6018,17.5645,17.572,45300.0
2010-07-30 15:40:00,23.56,23.58,23.55,23.57,41400.0,17.572,17.5869,17.5645,17.5795,41400.0
2010-07-30 15:45:00,23.57,23.61,23.56,23.57,110800.0,17.5795,17.6093,17.572,17.5795,110800.0
2010-07-30 15:50:00,23.57,23.59,23.56,23.57,104300.0,17.5795,17.5944,17.572,17.5795,104300.0
2010-07-30 15:55:00,23.57,23.58,23.52,23.52,161200.0,17.5795,17.5869,17.5422,17.5422,161200.0
2010-08-02 09:30:00,23.87,23.91,23.83,23.9,63300.0,17.8032,17.833,17.7734,17.8256,63300.0
2010-08-02 09:35:00,23.88,23.88,23.75,23.75,17300.0,17.8107,17.8107,17.7137,17.7137,17300.0
2010-08-02 09:40:00,23.75,23.75,23.69,23.72,14500.0,17.7137,17.7137,17.669,17.6913,14500.0
2010-08-02 09:45:00,23.72,23.73,23.69,23.72,15100.0,17.6913,17.6988,17.669,17.6913,15100.0
2010-08-02 09:50:00,23.73,23.76,23.72,23.75,35600.0,17.6988,17.7212,17.6913,17.7137,35600.0
2010-08-02 09:55:00,23.75,23.75,23.73,23.73,22000.0,17.7137,17.7137,17.6988,17.6988,22000.0
2010-08-02 10:00:00,23.73,23.92,23.73,23.9,105300.0,17.6988,17.8405,17.6988,17.8256,105300.0
2010-08-02 10:05:00,23.91,23.91,23.81,23.82,17400.0,17.833,17.833,17.7585,17.7659,17400.0
2010-08-02 10:10:00,23.82,23.88,23.82,23.86,29100.0,17.7659,17.8107,17.7659,17.7958,29100.0
2010-08-02 10:15:00,23.86,23.86,23.83,23.83,9200.0,17.7958,17.7958,17.7734,17.7734,9200.0
2010-08-02 10:20:00,23.83,23.86,23.83,23.83,14400.0,17.7734,17.7958,17.7734,17.7734,14400.0
2010-08-02 10:25:00,23.83,23.86,23.79,23.83,38100.0,17.7734,17.7958,17.7435,17.7734,38100.0
2010-08-02 10:30:00,23.82,23.86,23.8,23.85,44800.0,17.7659,17.7958,17.751,17.7883,44800.0
2010-08-02 10:35:00,23.85,23.91,23.84,23.9,40200.0,17.7883,17.833,17.7808,17.8256,40200.0
2010-08-02 10:40:00,23.9,23.93,23.89,23.92,34300.0,17.8256,17.848,17.8181,17.8405,34300.0
2010-08-02 10:45:00,23.93,23.95,23.92,23.92,20800.0,17.848,17.8629,17.8405,17.8405,20800.0
2010-08-02 10:50:00,23.92,23.95,23.92,23.95,14000.0,17.8405,17.8629,17.8405,17.8629,14000.0
2010-08-02 10:55:00,23.95,23.97,23.92,23.92,16000.0,17.8629,17.8778,17.8405,17.8405,16000.0
2010-08-02 11:00:00,23.92,23.93,23.9,23.91,14800.0,17.8405,17.848,17.8256,17.833,14800.0
2010-08-02 11:05:00,23.91,23.91,23.86,23.89,39600.0,17.833,17.833,17.7958,17.8181,39600.0
2010-08-02 11:10:00,23.88,23.89,23.85,23.85,5800.0,17.8107,17.8181,17.7883,17.7883,5800.0
2010-08-02 11:15:00,23.85,23.85,23.83,23.83,10700.0,17.7883,17.7883,17.7734,17.7734,10700.0
2010-08-02 11:20:00,23.83,23.83,23.8,23.8,10800.0,17.7734,17.7734,17.751,17.751,10800.0
2010-08-02 11:25:00,23.8,23.81,23.8,23.8,8500.0,17.751,17.7585,17.751,17.751,8500.0
2010-08-02 11:30:00,23.81,23.88,23.81,23.86,31400.0,17.7585,17.8107,17.7585,17.7958,31400.0
2010-08-02 11:35:00,23.86,23.86,23.82,23.83,15000.0,17.7958,17.7958,17.7659,17.7734,15000.0
2010-08-02 11:40:00,23.84,23.86,23.83,23.83,17800.0,17.7808,17.7958,17.7734,17.7734,17800.0
2010-08-02 11:45:00,23.84,23.85,23.83,23.83,14300.0,17.7808,17.7883,17.7734,17.7734,14300.0
2010-08-02 11:50:00,23.84,23.85,23.78,23.79,32000.0,17.7808,17.7883,17.7361,17.7435,32000.0
2010-08-02 11:55:00,23.78,23.86,23.78,23.85,35800.0,17.7361,17.7958,17.7361,17.7883,35800.0
2010-08-02 12:00:00,23.85,23.86,23.81,23.82,72100.0,17.7883,17.7958,17.7585,17.7659,72100.0
2010-08-02 12:05:00,23.82,23.84,23.81,23.81,10200.0,17.7659,17.7808,17.7585,17.7585,10200.0
2010-08-02 12:10:00,23.81,23.81,23.78,23.78,11400.0,17.7585,17.7585,17.7361,17.7361,11400.0
2010-08-02 12:15:00,23.78,23.79,23.78,23.79,7700.0,17.7361,17.7435,17.7361,17.7435,7700.0
2010-08-02 12:20:00,23.78,23.79,23.78,23.78,3400.0,17.7361,17.7435,17.7361,17.7361,3400.0
2010-08-02 12:25:00,23.78,23.79,23.77,23.78,9400.0,17.7361,17.7435,17.7286,17.7361,9400.0
2010-08-02 12:30:00,23.78,23.81,23.78,23.8,52900.0,17.7361,17.7585,17.7361,17.751,52900.0
2010-08-02 12:35:00,23.81,23.81,23.77,23.77,15700.0,17.7585,17.7585,17.7286,17.7286,15700.0
2010-08-02 12:40:00,23.77,23.78,23.74,23.74,13000.0,17.7286,17.7361,17.7063,17.7063,13000.0
2010-08-02 12:45:00,23.74,23.75,23.73,23.73,22400.0,17.7063,17.7137,17.6988,17.6988,22400.0
2010-08-02 12:50:00,23.73,23.76,23.73,23.75,16000.0,17.6988,17.7212,17.6988,17.7137,16000.0
2010-08-02 12:55:00,23.76,23.79,23.76,23.78,17100.0,17.7212,17.7435,17.7212,17.7361,17100.0
2010-08-02 13:00:00,23.78,23.79,23.76,23.76,9300.0,17.7361,17.7435,17.7212,17.7212,9300.0
2010-08-02 13:05:00,23.77,23.77,23.76,23.76,4800.0,17.7286,17.7286,17.7212,17.7212,4800.0
2010-08-02 13:10:00,23.76,23.78,23.75,23.77,21900.0,17.7212,17.7361,17.7137,17.7286,21900.0
2010-08-02 13:15:00,23.78,23.8,23.77,23.78,25100.0,17.7361,17.751,17.7286,17.7361,25100.0
2010-08-02 13:20:00,23.79,23.81,23.78,23.79,17600.0,17.7435,17.7585,17.7361,17.7435,17600.0
2010-08-02 13:25:00,23.79,23.8,23.78,23.8,9500.0,17.7435,17.751,17.7361,17.751,9500.0
2010-08-02 13:30:00,23.8,23.82,23.79,23.81,28500.0,17.751,17.7659,17.7435,17.7585,28500.0
2010-08-02 13:35:00,23.81,23.84,23.8,23.83,14000.0,17.7585,17.7808,17.751,17.7734,14000.0
2010-08-02 13:40:00,23.83,23.83,23.82,23.82,9500.0,17.7734,17.7734,17.7659,17.7659,9500.0
2010-08-02 13:45:00,23.82,23.82,23.81,23.81,5600.0,17.7659,17.7659,17.7585,17.7585,5600.0
2010-08-02 13:50:00,23.81,23.82,23.8,23.8,11700.0,17.7585,17.7659,17.751,17.751,11700.0
2010-08-02 13:55:00,23.8,23.82,23.8,23.8,16400.0,17.751,17.7659,17.751,17.751,16400.0
2010-08-02 14:00:00,23.8,23.81,23.78,23.78,44900.0,17.751,17.7585,17.7361,17.7361,44900.0
2010-08-02 14:05:00,23.78,23.79,23.78,23.78,6300.0,17.7361,17.7435,17.7361,17.7361,6300.0
2010-08-02 14:10:00,23.78,23.79,23.77,23.78,46000.0,17.7361,17.7435,17.7286,17.7361,46000.0
2010-08-02 14:15:00,23.78,23.79,23.75,23.75,17300.0,17.7361,17.7435,17.7137,17.7137,17300.0
2010-08-02 14:20:00,23.75,23.76,23.73,23.76,22600.0,17.7137,17.7212,17.6988,17.7212,22600.0
2010-08-02 14:25:00,23.75,23.76,23.74,23.75,11100.0,17.7137,17.7212,17.7063,17.7137,11100.0
2010-08-02 14:30:00,23.76,23.81,23.75,23.8,42100.0,17.7212,17.7585,17.7137,17.751,42100.0
2010-08-02 14:35:00,23.8,23.82,23.8,23.81,13900.0,17.751,17.7659,17.751,17.7585,13900.0
2010-08-02 14:40:00,23.81,23.83,23.8,23.83,25800.0,17.7585,17.7734,17.751,17.7734,25800.0
2010-08-02 14:45:00,23.83,23.84,23.81,23.81,15600.0,17.7734,17.7808,17.7585,17.7585,15600.0
2010-08-02 14:50:00,23.82,23.84,23.81,23.83,18300.0,17.7659,17.7808,17.7585,17.7734,18300.0
2010-08-02 14:55:00,23.83,23.84,23.81,23.81,24100.0,17.7734,17.7808,17.7585,17.7585,24100.0
2010-08-02 15:00:00,23.82,23.83,23.8,23.8,36900.0,17.7659,17.7734,17.751,17.751,36900.0
2010-08-02 15:05:00,23.8,23.82,23.78,23.81,42600.0,17.751,17.7659,17.7361,17.7585,42600.0
2010-08-02 15:10:00,23.81,23.82,23.8,23.81,14600.0,17.7585,17.7659,17.751,17.7585,14600.0
2010-08-02 15:15:00,23.81,23.83,23.8,23.82,26700.0,17.7585,17.7734,17.751,17.7659,26700.0
2010-08-02 15:20:00,23.82,23.83,23.81,23.83,34100.0,17.7659,17.7734,17.7585,17.7734,34100.0
2010-08-02 15:25:00,23.83,23.84,23.82,23.83,19400.0,17.7734,17.7808,17.7659,17.7734,19400.0
2010-08-02 15:30:00,23.83,23.83,23.82,23.82,53700.0,17.7734,17.7734,17.7659,17.7659,53700.0
2010-08-02 15:35:00,23.83,23.83,23.81,23.82,44100.0,17.7734,17.7734,17.7585,17.7659,44100.0
2010-08-02 15:40:00,23.81,23.86,23.81,23.86,127900.0,17.7585,17.7958,17.7585,17.7958,127900.0
2010-08-02 15:45:00,23.86,23.92,23.85,23.92,100700.0,17.7958,17.8405,17.7883,17.8405,100700.0
2010-08-02 15:50:00,23.92,23.94,23.91,23.91,153000.0,17.8405,17.8554,17.833,17.833,153000.0
2010-08-02 15:55:00,23.91,23.92,23.87,23.88,284600.0,17.833,17.8405,17.8032,17.8107,284600.0
2010-08-03 09:30:00,23.88,23.91,23.59,23.7,87500.0,17.8107,17.833,17.5944,17.6764,87500.0
2010-08-03 09:35:00,23.7,23.85,23.63,23.77,57700.0,17.6764,17.7883,17.6242,17.7286,57700.0
2010-08-03 09:40:00,23.77,23.79,23.72,23.75,17600.0,17.7286,17.7435,17.6913,17.7137,17600.0
2010-08-03 09:45:00,23.75,23.77,23.7,23.76,16400.0,17.7137,17.7286,17.6764,17.7212,16400.0
2010-08-03 09:50:00,23.75,23.77,23.73,23.73,14400.0,17.7137,17.7286,17.6988,17.6988,14400.0
2010-08-03 09:55:00,23.72,23.83,23.72,23.83,24000.0,17.6913,17.7734,17.6913,17.7734,24000.0
2010-08-03 10:00:00,23.83,23.83,23.74,23.76,20100.0,17.7734,17.7734,17.7063,17.7212,20100.0
2010-08-03 10:05:00,23.77,23.78,23.72,23.75,43200.0,17.7286,17.7361,17.6913,17.7137,43200.0
2010-08-03 10:10:00,23.75,23.75,23.7,23.74,31900.0,17.7137,17.7137,17.6764,17.7063,31900.0
2010-08-03 10:15:00,23.74,23.84,23.74,23.83,26600.0,17.7063,17.7808,17.7063,17.7734,26600.0
2010-08-03 10:20:00,23.82,23.83,23.76,23.76,6900.0,17.7659,17.7734,17.7212,17.7212,6900.0
2010-08-03 10:25:00,23.76,23.84,23.7,23.84,116000.0,17.7212,17.7808,17.6764,17.7808,116000.0
2010-08-03 10:30:00,23.85,23.9,23.84,23.88,42700.0,17.7883,17.8256,17.7808,17.8107,42700.0
2010-08-03 10:35:00,23.89,23.89,23.87,23.88,9800.0,17.8181,17.8181,17.8032,17.8107,9800.0
2010-08-03 10:40:00,23.88,23.89,23.87,23.88,63300.0,17.8107,17.8181,17.8032,17.8107,63300.0
2010-08-03 10:45:00,23.89,23.92,23.87,23.91,54800.0,17.8181,17.8405,17.8032,17.833,54800.0
2010-08-03 10:50:00,23.91,23.91,23.89,23.9,74900.0,17.833,17.833,17.8181,17.8256,74900.0
2010-08-03 10:55:00,23.91,23.92,23.88,23.89,39900.0,17.833,17.8405,17.8107,17.8181,39900.0
2010-08-03 11:00:00,23.89,23.89,23.88,23.88,17000.0,17.8181,17.8181,17.8107,17.8107,17000.0
2010-08-03 11:05:00,23.87,23.88,23.84,23.85,19900.0,17.8032,17.8107,17.7808,17.7883,19900.0
2010-08-03 11:10:00,23.84,23.93,23.83,23.92,75500.0,17.7808,17.848,17.7734,17.8405,75500.0
2010-08-03 11:15:00,23.93,23.95,23.88,23.89,27500.0,17.848,17.8629,17.8107,17.8181,27500.0
2010-08-03 11:20:00,23.9,23.96,23.9,23.95,30100.0,17.8256,17.8703,17.8256,17.8629,30100.0
2010-08-03 11:25:00,23.95,23.96,23.94,23.94,17600.0,17.8629,17.8703,17.8554,17.8554,17600.0
2010-08-03 11:30:00,23.93,23.94,23.93,23.93,9600.0,17.848,17.8554,17.848,17.848,9600.0
2010-08-03 11:35:00,23.93,23.97,23.93,23.96,29000.0,17.848,17.8778,17.848,17.8703,29000.0
2010-08-03 11:40:00,23.95,23.97,23.93,23.93,74100.0,17.8629,17.8778,17.848,17.848,74100.0
2010-08-03 11:45:00,23.94,23.95,23.93,23.95,36500.0,17.8554,17.8629,17.848,17.8629,36500.0
2010-08-03 11:50:00,23.94,23.94,23.91,23.91,6100.0,17.8554,17.8554,17.833,17.833,6100.0
2010-08-03 11:55:00,23.91,23.95,23.9,23.94,56800.0,17.833,17.8629,17.8256,17.8554,56800.0
2010-08-03 12:00:00,23.94,23.95,23.92,23.92,48000.0,17.8554,17.8629,17.8405,17.8405,48000.0
2010-08-03 12:05:00,23.92,23.93,23.92,23.92,2500.0,17.8405,17.848,17.8405,17.8405,2500.0
2010-08-03 12:10:00,23.92,23.96,23.91,23.95,30500.0,17.8405,17.8703,17.833,17.8629,30500.0
2010-08-03 12:15:00,23.95,23.98,23.95,23.97,73300.0,17.8629,17.8853,17.8629,17.8778,73300.0
2010-08-03 12:20:00,23.97,23.98,23.97,23.97,1700.0,17.8778,17.8853,17.8778,17.8778,1700.0
2010-08-03 12:25:00,23.97,23.97,23.93,23.96,33100.0,17.8778,17.8778,17.848,17.8703,33100.0
2010-08-03 12:30:00,23.96,23.97,23.94,23.94,17600.0,17.8703,17.8778,17.8554,17.8554,17600.0
2010-08-03 12:35:00,23.94,23.95,23.94,23.94,8100.0,17.8554,17.8629,17.8554,17.8554,8100.0
2010-08-03 12:40:00,23.94,23.95,23.94,23.94,3900.0,17.8554,17.8629,17.8554,17.8554,3900.0
2010-08-03 12:45:00,23.95,23.97,23.94,23.96,23200.0,17.8629,17.8778,17.8554,17.8703,23200.0
2010-08-03 12:50:00,23.95,23.96,23.94,23.94,11000.0,17.8629,17.8703,17.8554,17.8554,11000.0
2010-08-03 12:55:00,23.95,23.98,23.95,23.95,16200.0,17.8629,17.8853,17.8629,17.8629,16200.0
2010-08-03 13:00:00,23.95,23.96,23.94,23.94,16200.0,17.8629,17.8703,17.8554,17.8554,16200.0
2010-08-03 13:05:00,23.94,23.95,23.94,23.94,7600.0,17.8554,17.8629,17.8554,17.8554,7600.0
2010-08-03 13:10:00,23.95,23.97,23.95,23.96,20900.0,17.8629,17.8778,17.8629,17.8703,20900.0
2010-08-03 13:15:00,23.95,23.97,23.94,23.96,16300.0,17.8629,17.8778,17.8554,17.8703,16300.0
2010-08-03 13:20:00,23.95,23.98,23.95,23.97,58200.0,17.8629,17.8853,17.8629,17.8778,58200.0
2010-08-03 13:25:00,23.97,23.99,23.97,23.98,6700.0,17.8778,17.8927,17.8778,17.8853,6700.0
2010-08-03 13:30:00,23.97,23.99,23.97,23.99,5000.0,17.8778,17.8927,17.8778,17.8927,5000.0
2010-08-03 13:35:00,23.99,24.02,23.99,24.0,55000.0,17.8927,17.9151,17.8927,17.9002,55000.0
2010-08-03 13:40:00,23.99,24.01,23.99,24.0,29500.0,17.8927,17.9076,17.8927,17.9002,29500.0
2010-08-03 13:45:00,24.0,24.0,23.98,23.99,21800.0,17.9002,17.9002,17.8853,17.8927,21800.0
2010-08-03 13:50:00,23.98,23.99,23.94,23.95,82600.0,17.8853,17.8927,17.8554,17.8629,82600.0
2010-08-03 13:55:00,23.95,24.0,23.94,23.95,59400.0,17.8629,17.9002,17.8554,17.8629,59400.0
2010-08-03 14:00:00,23.94,23.95,23.94,23.95,12200.0,17.8554,17.8629,17.8554,17.8629,12200.0
2010-08-03 14:05:00,23.94,23.96,23.93,23.96,49900.0,17.8554,17.8703,17.848,17.8703,49900.0
2010-08-03 14:10:00,23.96,23.99,23.94,23.94,24500.0,17.8703,17.8927,17.8554,17.8554,24500.0
2010-08-03 14:15:00,23.94,23.99,23.94,23.99,35500.0,17.8554,17.8927,17.8554,17.8927,35500.0
2010-08-03 14:20:00,23.98,24.0,23.97,24.0,52300.0,17.8853,17.9002,17.8778,17.9002,52300.0
2010-08-03 14:25:00,23.99,24.01,23.98,24.0,31700.0,17.8927,17.9076,17.8853,17.9002,31700.0
2010-08-03 14:30:00,24.01,24.02,23.99,24.0,22000.0,17.9076,17.9151,17.8927,17.9002,22000.0
2010-08-03 14:35:00,24.0,24.01,23.98,24.0,29000.0,17.9002,17.9076,17.8853,17.9002,29000.0
2010-08-03 14:40:00,23.99,24.0,23.98,23.98,27400.0,17.8927,17.9002,17.8853,17.8853,27400.0
2010-08-03 14:45:00,23.98,24.01,23.98,24.0,33800.0,17.8853,17.9076,17.8853,17.9002,33800.0
2010-08-03 14:50:00,23.99,24.01,23.98,24.0,25400.0,17.8927,17.9076,17.8853,17.9002,25400.0
2010-08-03 14:55:00,24.0,24.01,23.99,24.0,7600.0,17.9002,17.9076,17.8927,17.9002,7600.0
2010-08-03 15:00:00,24.0,24.0,23.98,24.0,31800.0,17.9002,17.9002,17.8853,17.9002,31800.0
2010-08-03 15:05:00,24.0,24.0,23.99,24.0,21300.0,17.9002,17.9002,17.8927,17.9002,21300.0
2010-08-03 15:10:00,23.99,24.0,23.99,23.99,14900.0,17.8927,17.9002,17.8927,17.8927,14900.0
2010-08-03 15:15:00,23.99,24.0,23.99,23.99,34100.0,17.8927,17.9002,17.8927,17.8927,34100.0
2010-08-03 15:20:00,23.99,24.0,23.93,23.93,41800.0,17.8927,17.9002,17.848,17.848,41800.0
2010-08-03 15:25:00,23.92,23.92,23.86,23.87,41200.0,17.8405,17.8405,17.7958,17.8032,41200.0
2010-08-03 15:30:00,23.88,23.9,23.87,23.89,67800.0,17.8107,17.8256,17.8032,17.8181,67800.0
2010-08-03 15:35:00,23.88,23.89,23.87,23.88,106700.0,17.8107,17.8181,17.8032,17.8107,106700.0
2010-08-03 15:40:00,23.88,23.91,23.87,23.9,83400.0,17.8107,17.833,17.8032,17.8256,83400.0
2010-08-03 15:45:00,23.9,23.9,23.87,23.89,155500.0,17.8256,17.8256,17.8032,17.8181,155500.0
2010-08-03 15:50:00,23.89,23.92,23.88,23.91,100800.0,17.8181,17.8405,17.8107,17.833,100800.0
2010-08-03 15:55:00,23.91,23.93,23.9,23.92,146900.0,17.833,17.848,17.8256,17.8405,146900.0
2010-08-04 09:30:00,23.85,24.05,23.85,23.99,60200.0,17.7883,17.9375,17.7883,17.8927,60200.0
2010-08-04 09:35:00,23.98,24.0,23.92,23.96,20200.0,17.8853,17.9002,17.8405,17.8703,20200.0
2010-08-04 09:40:00,23.96,24.0,23.93,23.97,17400.0,17.8703,17.9002,17.848,17.8778,17400.0
2010-08-04 09:45:00,23.98,23.99,23.96,23.97,9500.0,17.8853,17.8927,17.8703,17.8778,9500.0
2010-08-04 09:50:00,23.98,23.98,23.96,23.98,5300.0,17.8853,17.8853,17.8703,17.8853,5300.0
2010-08-04 09:55:00,23.97,23.98,23.93,23.94,20900.0,17.8778,17.8853,17.848,17.8554,20900.0
2010-08-04 10:00:00,23.95,24.05,23.95,23.99,32500.0,17.8629,17.9375,17.8629,17.8927,32500.0
2010-08-04 10:05:00,23.98,24.01,23.95,23.95,70200.0,17.8853,17.9076,17.8629,17.8629,70200.0
2010-08-04 10:10:00,23.95,23.95,23.87,23.89,22800.0,17.8629,17.8629,17.8032,17.8181,22800.0
2010-08-04 10:15:00,23.89,23.92,23.81,23.81,50100.0,17.8181,17.8405,17.7585,17.7585,50100.0
2010-08-04 10:20:00,23.81,23.84,23.8,23.81,25600.0,17.7585,17.7808,17.751,17.7585,25600.0
2010-08-04 10:25:00,23.81,23.86,23.79,23.82,60800.0,17.7585,17.7958,17.7435,17.7659,60800.0
2010-08-04 10:30:00,23.83,23.9,23.82,23.85,72300.0,17.7734,17.8256,17.7659,17.7883,72300.0
2010-08-04 10:35:00,23.84,23.85,23.78,23.81,34900.0,17.7808,17.7883,17.7361,17.7585,34900.0
2010-08-04 10:40:00,23.82,23.84,23.8,23.83,86700.0,17.7659,17.7808,17.751,17.7734,86700.0
2010-08-04 10:45:00,23.84,23.84,23.79,23.82,43300.0,17.7808,17.7808,17.7435,17.7659,43300.0
2010-08-04 10:50:00,23.82,23.84,23.79,23.79,25300.0,17.7659,17.7808,17.7435,17.7435,25300.0
2010-08-04 10:55:00,23.78,23.79,23.78,23.79,3000.0,17.7361,17.7435,17.7361,17.7435,3000.0
2010-08-04 11:00:00,23.78,23.79,23.74,23.76,43800.0,17.7361,17.7435,17.7063,17.7212,43800.0
2010-08-04 11:05:00,23.77,23.83,23.76,23.82,23700.0,17.7286,17.7734,17.7212,17.7659,23700.0
2010-08-04 11:10:00,23.82,23.83,23.81,23.81,8200.0,17.7659,17.7734,17.7585,17.7585,8200.0
2010-08-04 11:15:00,23.82,23.86,23.82,23.84,36700.0,17.7659,17.7958,17.7659,17.7808,36700.0
2010-08-04 11:20:00,23.84,23.9,23.84,23.89,26600.0,17.7808,17.8256,17.7808,17.8181,26600.0
2010-08-04 11:25:00,23.9,23.92,23.89,23.91,20300.0,17.8256,17.8405,17.8181,17.833,20300.0
2010-08-04 11:30:00,23.91,23.97,23.89,23.93,94800.0,17.833,17.8778,17.8181,17.848,94800.0
2010-08-04 11:35:00,23.93,23.94,23.9,23.9,16200.0,17.848,17.8554,17.8256,17.8256,16200.0
2010-08-04 11:40:00,23.9,23.9,23.89,23.9,8900.0,17.8256,17.8256,17.8181,17.8256,8900.0
2010-08-04 11:45:00,23.91,23.92,23.9,23.91,9900.0,17.833,17.8405,17.8256,17.833,9900.0
2010-08-04 11:50:00,23.91,23.95,23.91,23.94,10900.0,17.833,17.8629,17.833,17.8554,10900.0
2010-08-04 11:55:00,23.93,23.93,23.87,23.89,37400.0,17.848,17.848,17.8032,17.8181,37400.0
2010-08-04 12:00:00,23.89,23.91,23.86,23.89,42100.0,17.8181,17.833,17.7958,17.8181,42100.0
2010-08-04 12:05:00,23.88,23.89,23.87,23.87,6100.0,17.8107,17.8181,17.8032,17.8032,6100.0
2010-08-04 12:10:00,23.87,23.88,23.83,23.88,18600.0,17.8032,17.8107,17.7734,17.8107,18600.0
2010-08-04 12:15:00,23.88,23.89,23.85,23.88,39500.0,17.8107,17.8181,17.7883,17.8107,39500.0
2010-08-04 12:20:00,23.89,23.92,23.89,23.91,7900.0,17.8181,17.8405,17.8181,17.833,7900.0
2010-08-04 12:25:00,23.91,23.91,23.9,23.9,5200.0,17.833,17.833,17.8256,17.8256,5200.0
2010-08-04 12:30:00,23.91,23.91,23.9,23.91,5100.0,17.833,17.833,17.8256,17.833,5100.0
2010-08-04 12:35:00,23.9,23.91,23.89,23.9,8200.0,17.8256,17.833,17.8181,17.8256,8200.0
2010-08-04 12:40:00,23.9,23.9,23.88,23.88,5400.0,17.8256,17.8256,17.8107,17.8107,5400.0
2010-08-04 12:45:00,23.88,23.89,23.87,23.87,5100.0,17.8107,17.8181,17.8032,17.8032,5100.0
2010-08-04 12:50:00,23.88,23.88,23.86,23.86,6000.0,17.8107,17.8107,17.7958,17.7958,6000.0
2010-08-04 12:55:00,23.87,23.87,23.85,23.85,4900.0,17.8032,17.8032,17.7883,17.7883,4900.0
2010-08-04 13:00:00,23.84,23.85,23.84,23.85,3100.0,17.7808,17.7883,17.7808,17.7883,3100.0
2010-08-04 13:05:00,23.84,23.85,23.81,23.84,16600.0,17.7808,17.7883,17.7585,17.7808,16600.0
2010-08-04 13:10:00,23.83,23.84,23.82,23.82,5800.0,17.7734,17.7808,17.7659,17.7659,5800.0
2010-08-04 13:15:00,23.82,23.83,23.81,23.82,2800.0,17.7659,17.7734,17.7585,17.7659,2800.0
2010-08-04 13:20:00,23.81,23.82,23.8,23.8,9200.0,17.7585,17.7659,17.751,17.751,9200.0
2010-08-04 13:25:00,23.81,23.82,23.81,23.81,4800.0,17.7585,17.7659,17.7585,17.7585,4800.0
2010-08-04 13:30:00,23.82,23.82,23.81,23.81,1500.0,17.7659,17.7659,17.7585,17.7585,1500.0
2010-08-04 13:35:00,23.82,23.85,23.81,23.83,23700.0,17.7659,17.7883,17.7585,17.7734,23700.0
2010-08-04 13:40:00,23.83,23.84,23.81,23.83,12200.0,17.7734,17.7808,17.7585,17.7734,12200.0
2010-08-04 13:45:00,23.84,23.85,23.83,23.85,5800.0,17.7808,17.7883,17.7734,17.7883,5800.0
2010-08-04 13:50:00,23.85,23.85,23.84,23.85,1500.0,17.7883,17.7883,17.7808,17.7883,1500.0
2010-08-04 13:55:00,23.84,23.84,23.82,23.83,11600.0,17.7808,17.7808,17.7659,17.7734,11600.0
2010-08-04 14:00:00,23.82,23.88,23.82,23.87,39300.0,17.7659,17.8107,17.7659,17.8032,39300.0
2010-08-04 14:05:00,23.87,23.88,23.87,23.87,9100.0,17.8032,17.8107,17.8032,17.8032,9100.0
2010-08-04 14:10:00,23.87,23.88,23.86,23.86,88300.0,17.8032,17.8107,17.7958,17.7958,88300.0
2010-08-04 14:15:00,23.87,23.87,23.83,23.83,18500.0,17.8032,17.8032,17.7734,17.7734,18500.0
2010-08-04 14:20:00,23.83,23.83,23.76,23.76,40400.0,17.7734,17.7734,17.7212,17.7212,40400.0
2010-08-04 14:25:00,23.76,23.76,23.73,23.74,38500.0,17.7212,17.7212,17.6988,17.7063,38500.0
2010-08-04 14:30:00,23.74,23.75,23.73,23.74,27700.0,17.7063,17.7137,17.6988,17.7063,27700.0
2010-08-04 14:35:00,23.73,23.78,23.73,23.76,26100.0,17.6988,17.7361,17.6988,17.7212,26100.0
2010-08-04 14:40:00,23.76,23.78,23.75,23.78,11500.0,17.7212,17.7361,17.7137,17.7361,11500.0
2010-08-04 14:45:00,23.78,23.79,23.78,23.78,7100.0,17.7361,17.7435,17.7361,17.7361,7100.0
2010-08-04 14:50:00,23.79,23.82,23.77,23.82,25900.0,17.7435,17.7659,17.7286,17.7659,25900.0
2010-08-04 14:55:00,23.81,23.82,23.81,23.82,6100.0,17.7585,17.7659,17.7585,17.7659,6100.0
2010-08-04 15:00:00,23.82,23.83,23.8,23.83,19400.0,17.7659,17.7734,17.751,17.7734,19400.0
2010-08-04 15:05:00,23.83,23.83,23.8,23.81,26100.0,17.7734,17.7734,17.751,17.7585,26100.0
2010-08-04 15:10:00,23.82,23.84,23.81,23.84,22600.0,17.7659,17.7808,17.7585,17.7808,22600.0
2010-08-04 15:15:00,23.84,23.88,23.83,23.88,30800.0,17.7808,17.8107,17.7734,17.8107,30800.0
2010-08-04 15:20:00,23.87,23.9,23.87,23.88,25300.0,17.8032,17.8256,17.8032,17.8107,25300.0
2010-08-04 15:25:00,23.87,23.89,23.87,23.88,13400.0,17.8032,17.8181,17.8032,17.8107,13400.0
2010-08-04 15:30:00,23.87,23.9,23.87,23.89,43900.0,17.8032,17.8256,17.8032,17.8181,43900.0
2010-08-04 15:35:00,23.89,23.91,23.87,23.91,27500.0,17.8181,17.833,17.8032,17.833,27500.0
2010-08-04 15:40:00,23.91,23.92,23.89,23.91,32300.0,17.833,17.8405,17.8181,17.833,32300.0
2010-08-04 15:45:00,23.91,23.96,23.91,23.95,87700.0,17.833,17.8703,17.833,17.8629,87700.0
2010-08-04 15:50:00,23.96,23.96,23.9,23.92,147500.0,17.8703,17.8703,17.8256,17.8405,147500.0
2010-08-04 15:55:00,23.91,23.98,23.91,23.97,264200.0,17.833,17.8853,17.833,17.8778,264200.0
2010-08-05 09:30:00,23.81,23.82,23.73,23.76,46200.0,17.7585,17.7659,17.6988,17.7212,46200.0
2010-08-05 09:35:00,23.76,23.8,23.74,23.8,27100.0,17.7212,17.751,17.7063,17.751,27100.0
2010-08-05 09:40:00,23.8,23.8,23.73,23.74,30000.0,17.751,17.751,17.6988,17.7063,30000.0
2010-08-05 09:45:00,23.73,23.8,23.73,23.8,77800.0,17.6988,17.751,17.6988,17.751,77800.0
2010-08-05 09:50:00,23.81,23.85,23.81,23.85,9500.0,17.7585,17.7883,17.7585,17.7883,9500.0
2010-08-05 09:55:00,23.86,23.87,23.84,23.86,11500.0,17.7958,17.8032,17.7808,17.7958,11500.0
2010-08-05 10:00:00,23.86,23.86,23.84,23.85,13500.0,17.7958,17.7958,17.7808,17.7883,13500.0
2010-08-05 10:05:00,23.85,23.92,23.85,23.91,27700.0,17.7883,17.8405,17.7883,17.833,27700.0
2010-08-05 10:10:00,23.91,23.96,23.9,23.96,24800.0,17.833,17.8703,17.8256,17.8703,24800.0
2010-08-05 10:15:00,23.96,23.96,23.94,23.95,5800.0,17.8703,17.8703,17.8554,17.8629,5800.0
2010-08-05 10:20:00,23.94,23.96,23.94,23.95,13500.0,17.8554,17.8703,17.8554,17.8629,13500.0
2010-08-05 10:25:00,23.96,23.98,23.96,23.98,9100.0,17.8703,17.8853,17.8703,17.8853,9100.0
2010-08-05 10:30:00,23.98,23.99,23.97,23.99,16900.0,17.8853,17.8927,17.8778,17.8927,16900.0
2010-08-05 10:35:00,23.98,24.0,23.97,23.99,29400.0,17.8853,17.9002,17.8778,17.8927,29400.0
2010-08-05 10:40:00,23.99,24.0,23.99,23.99,22100.0,17.8927,17.9002,17.8927,17.8927,22100.0
2010-08-05 10:45:00,23.99,24.03,23.99,24.03,40100.0,17.8927,17.9225,17.8927,17.9225,40100.0
2010-08-05 10:50:00,24.02,24.03,23.99,24.02,37200.0,17.9151,17.9225,17.8927,17.9151,37200.0
2010-08-05 10:55:00,24.03,24.06,24.02,24.06,68600.0,17.9225,17.9449,17.9151,17.9449,68600.0
2010-08-05 11:00:00,24.06,24.09,24.04,24.07,47400.0,17.9449,17.9673,17.93,17.9524,47400.0
2010-08-05 11:05:00,24.06,24.07,24.03,24.04,11800.0,17.9449,17.9524,17.9225,17.93,11800.0
2010-08-05 11:10:00,24.05,24.09,24.05,24.09,23000.0,17.9375,17.9673,17.9375,17.9673,23000.0
2010-08-05 11:15:00,24.09,24.1,24.07,24.1,35100.0,17.9673,17.9748,17.9524,17.9748,35100.0
2010-08-05 11:20:00,24.1,24.12,24.09,24.11,23900.0,17.9748,17.9897,17.9673,17.9822,23900.0
2010-08-05 11:25:00,24.12,24.16,24.09,24.14,45900.0,17.9897,18.0195,17.9673,18.0046,45900.0
2010-08-05 11:30:00,24.15,24.15,24.13,24.14,25000.0,18.012,18.012,17.9971,18.0046,25000.0
2010-08-05 11:35:00,24.14,24.17,24.14,24.14,48800.0,18.0046,18.027,18.0046,18.0046,48800.0
2010-08-05 11:40:00,24.14,24.18,24.14,24.17,32600.0,18.0046,18.0344,18.0046,18.027,32600.0
2010-08-05 11:45:00,24.17,24.19,24.17,24.18,24000.0,18.027,18.0419,18.027,18.0344,24000.0
2010-08-05 11:50:00,24.19,24.19,24.18,24.18,9500.0,18.0419,18.0419,18.0344,18.0344,9500.0
2010-08-05 11:55:00,24.18,24.19,24.16,24.16,14900.0,18.0344,18.0419,18.0195,18.0195,14900.0
2010-08-05 12:00:00,24.17,24.17,24.16,24.17,6500.0,18.027,18.027,18.0195,18.027,6500.0
2010-08-05 12:05:00,24.16,24.17,24.16,24.17,10500.0,18.0195,18.027,18.0195,18.027,10500.0
2010-08-05 12:10:00,24.16,24.19,24.16,24.18,13000.0,18.0195,18.0419,18.0195,18.0344,13000.0
2010-08-05 12:15:00,24.19,24.2,24.18,24.19,50100.0,18.0419,18.0493,18.0344,18.0419,50100.0
2010-08-05 12:20:00,24.19,24.2,24.13,24.13,75700.0,18.0419,18.0493,17.9971,17.9971,75700.0
2010-08-05 12:25:00,24.13,24.13,24.11,24.11,12100.0,17.9971,17.9971,17.9822,17.9822,12100.0
2010-08-05 12:30:00,24.11,24.12,24.11,24.12,18700.0,17.9822,17.9897,17.9822,17.9897,18700.0
2010-08-05 12:35:00,24.12,24.15,24.11,24.14,11500.0,17.9897,18.012,17.9822,18.0046,11500.0
2010-08-05 12:40:00,24.15,24.15,24.13,24.13,17600.0,18.012,18.012,17.9971,17.9971,17600.0
2010-08-05 12:45:00,24.13,24.14,24.13,24.14,4800.0,17.9971,18.0046,17.9971,18.0046,4800.0
2010-08-05 12:50:00,24.13,24.14,24.12,24.13,19600.0,17.9971,18.0046,17.9897,17.9971,19600.0
2010-08-05 12:55:00,24.13,24.13,24.08,24.08,16100.0,17.9971,17.9971,17.9598,17.9598,16100.0
2010-08-05 13:00:00,24.08,24.09,24.06,24.06,17800.0,17.9598,17.9673,17.9449,17.9449,17800.0
2010-08-05 13:05:00,24.06,24.06,24.01,24.02,23800.0,17.9449,17.9449,17.9076,17.9151,23800.0
2010-08-05 13:10:00,24.02,24.03,24.01,24.02,7800.0,17.9151,17.9225,17.9076,17.9151,7800.0
2010-08-05 13:15:00,24.01,24.04,24.01,24.03,10900.0,17.9076,17.93,17.9076,17.9225,10900.0
2010-08-05 13:20:00,24.03,24.06,24.02,24.03,26900.0,17.9225,17.9449,17.9151,17.9225,26900.0
2010-08-05 13:25:00,24.03,24.03,24.01,24.03,29700.0,17.9225,17.9225,17.9076,17.9225,29700.0
2010-08-05 13:30:00,24.03,24.08,24.02,24.06,27500.0,17.9225,17.9598,17.9151,17.9449,27500.0
2010-08-05 13:35:00,24.06,24.09,24.05,24.09,21800.0,17.9449,17.9673,17.9375,17.9673,21800.0
2010-08-05 13:40:00,24.09,24.1,24.08,24.09,19400.0,17.9673,17.9748,17.9598,17.9673,19400.0
2010-08-05 13:45:00,24.09,24.11,24.09,24.11,12100.0,17.9673,17.9822,17.9673,17.9822,12100.0
2010-08-05 13:50:00,24.1,24.13,24.1,24.12,18500.0,17.9748,17.9971,17.9748,17.9897,18500.0
2010-08-05 13:55:00,24.12,24.12,24.09,24.09,13600.0,17.9897,17.9897,17.9673,17.9673,13600.0
2010-08-05 14:00:00,24.09,24.1,24.09,24.09,17400.0,17.9673,17.9748,17.9673,17.9673,17400.0
2010-08-05 14:05:00,24.09,24.1,24.09,24.1,5600.0,17.9673,17.9748,17.9673,17.9748,5600.0
2010-08-05 14:10:00,24.09,24.09,24.08,24.09,41100.0,17.9673,17.9673,17.9598,17.9673,41100.0
2010-08-05 14:15:00,24.09,24.11,24.09,24.1,21100.0,17.9673,17.9822,17.9673,17.9748,21100.0
2010-08-05 14:20:00,24.1,24.11,24.1,24.1,7900.0,17.9748,17.9822,17.9748,17.9748,7900.0
2010-08-05 14:25:00,24.11,24.11,24.1,24.11,11400.0,17.9822,17.9822,17.9748,17.9822,11400.0
2010-08-05 14:30:00,24.11,24.11,24.09,24.09,8200.0,17.9822,17.9822,17.9673,17.9673,8200.0
2010-08-05 14:35:00,24.09,24.1,24.09,24.1,5700.0,17.9673,17.9748,17.9673,17.9748,5700.0
2010-08-05 14:40:00,24.09,24.13,24.09,24.11,42100.0,17.9673,17.9971,17.9673,17.9822,42100.0
2010-08-05 14:45:00,24.1,24.11,24.1,24.11,4600.0,17.9748,17.9822,17.9748,17.9822,4600.0
2010-08-05 14:50:00,24.1,24.11,24.1,24.11,8000.0,17.9748,17.9822,17.9748,17.9822,8000.0
2010-08-05 14:55:00,24.11,24.14,24.1,24.13,53600.0,17.9822,18.0046,17.9748,17.9971,53600.0
2010-08-05 15:00:00,24.12,24.13,24.11,24.13,17800.0,17.9897,17.9971,17.9822,17.9971,17800.0
2010-08-05 15:05:00,24.13,24.14,24.11,24.13,25600.0,17.9971,18.0046,17.9822,17.9971,25600.0
2010-08-05 15:10:00,24.13,24.15,24.13,24.14,26500.0,17.9971,18.012,17.9971,18.0046,26500.0
2010-08-05 15:15:00,24.14,24.14,24.11,24.11,16100.0,18.0046,18.0046,17.9822,17.9822,16100.0
2010-08-05 15:20:00,24.11,24.12,24.11,24.11,17900.0,17.9822,17.9897,17.9822,17.9822,17900.0
2010-08-05 15:25:00,24.12,24.12,24.08,24.1,91600.0,17.9897,17.9897,17.9598,17.9748,91600.0
2010-08-05 15:30:00,24.1,24.11,24.08,24.08,52200.0,17.9748,17.9822,17.9598,17.9598,52200.0
2010-08-05 15:35:00,24.09,24.1,24.08,24.1,45500.0,17.9673,17.9748,17.9598,17.9748,45500.0
2010-08-05 15:40:00,24.1,24.12,24.1,24.12,27900.0,17.9748,17.9897,17.9748,17.9897,27900.0
2010-08-05 15:45:00,24.12,24.12,24.11,24.12,55500.0,17.9897,17.9897,17.9822,17.9897,55500.0
2010-08-05 15:50:00,24.11,24.14,24.11,24.14,113100.0,17.9822,18.0046,17.9822,18.0046,113100.0
2010-08-05 15:55:00,24.13,24.15,24.12,24.14,194800.0,17.9971,18.012,17.9897,18.0046,194800.0
2010-08-06 09:30:00,23.88,24.01,23.88,24.01,30500.0,17.8107,17.9076,17.8107,17.9076,30500.0
2010-08-06 09:35:00,24.03,24.05,23.98,24.0,21700.0,17.9225,17.9375,17.8853,17.9002,21700.0
2010-08-06 09:40:00,24.0,24.09,24.0,24.07,18300.0,17.9002,17.9673,17.9002,17.9524,18300.0
2010-08-06 09:45:00,24.07,24.12,24.05,24.05,67200.0,17.9524,17.9897,17.9375,17.9375,67200.0
2010-08-06 09:50:00,24.05,24.06,23.99,24.0,34400.0,17.9375,17.9449,17.8927,17.9002,34400.0
2010-08-06 09:55:00,24.0,24.01,23.99,23.99,82100.0,17.9002,17.9076,17.8927,17.8927,82100.0
2010-08-06 10:00:00,24.0,24.0,23.98,23.99,19300.0,17.9002,17.9002,17.8853,17.8927,19300.0
2010-08-06 10:05:00,24.0,24.02,23.98,23.99,13600.0,17.9002,17.9151,17.8853,17.8927,13600.0
2010-08-06 10:10:00,23.99,23.99,23.96,23.97,13200.0,17.8927,17.8927,17.8703,17.8778,13200.0
2010-08-06 10:15:00,23.97,24.0,23.97,23.99,19900.0,17.8778,17.9002,17.8778,17.8927,19900.0
2010-08-06 10:20:00,24.0,24.0,23.94,23.95,32700.0,17.9002,17.9002,17.8554,17.8629,32700.0
2010-08-06 10:25:00,23.95,23.95,23.92,23.94,20900.0,17.8629,17.8629,17.8405,17.8554,20900.0
2010-08-06 10:30:00,23.94,23.94,23.91,23.91,20200.0,17.8554,17.8554,17.833,17.833,20200.0
2010-08-06 10:35:00,23.91,23.92,23.87,23.87,48400.0,17.833,17.8405,17.8032,17.8032,48400.0
2010-08-06 10:40:00,23.87,23.88,23.82,23.84,75900.0,17.8032,17.8107,17.7659,17.7808,75900.0
2010-08-06 10:45:00,23.84,23.84,23.78,23.8,29000.0,17.7808,17.7808,17.7361,17.751,29000.0
2010-08-06 10:50:00,23.8,23.8,23.74,23.76,26600.0,17.751,17.751,17.7063,17.7212,26600.0
2010-08-06 10:55:00,23.76,23.77,23.69,23.71,22200.0,17.7212,17.7286,17.669,17.6839,22200.0
2010-08-06 11:00:00,23.72,23.73,23.67,23.7,36100.0,17.6913,17.6988,17.654,17.6764,36100.0
2010-08-06 11:05:00,23.69,23.69,23.65,23.69,13100.0,17.669,17.669,17.6391,17.669,13100.0
2010-08-06 11:10:00,23.69,23.77,23.69,23.77,61600.0,17.669,17.7286,17.669,17.7286,61600.0
2010-08-06 11:15:00,23.77,23.84,23.76,23.81,63600.0,17.7286,17.7808,17.7212,17.7585,63600.0
2010-08-06 11:20:00,23.82,23.84,23.8,23.83,31700.0,17.7659,17.7808,17.751,17.7734,31700.0
2010-08-06 11:25:00,23.83,23.83,23.8,23.81,22000.0,17.7734,17.7734,17.751,17.7585,22000.0
2010-08-06 11:30:00,23.81,23.81,23.78,23.79,12500.0,17.7585,17.7585,17.7361,17.7435,12500.0
2010-08-06 11:35:00,23.79,23.87,23.79,23.87,67500.0,17.7435,17.8032,17.7435,17.8032,67500.0
2010-08-06 11:40:00,23.87,23.89,23.86,23.87,31200.0,17.8032,17.8181,17.7958,17.8032,31200.0
2010-08-06 11:45:00,23.86,23.86,23.84,23.84,6100.0,17.7958,17.7958,17.7808,17.7808,6100.0
2010-08-06 11:50:00,23.85,23.85,23.83,23.84,16100.0,17.7883,17.7883,17.7734,17.7808,16100.0
2010-08-06 11:55:00,23.83,23.83,23.82,23.82,7200.0,17.7734,17.7734,17.7659,17.7659,7200.0
2010-08-06 12:00:00,23.82,23.83,23.8,23.8,17900.0,17.7659,17.7734,17.751,17.751,17900.0
2010-08-06 12:05:00,23.8,23.81,23.77,23.79,32400.0,17.751,17.7585,17.7286,17.7435,32400.0
2010-08-06 12:10:00,23.79,23.79,23.78,23.78,6200.0,17.7435,17.7435,17.7361,17.7361,6200.0
2010-08-06 12:15:00,23.79,23.79,23.78,23.78,8200.0,17.7435,17.7435,17.7361,17.7361,8200.0
2010-08-06 12:20:00,23.78,23.79,23.77,23.77,10700.0,17.7361,17.7435,17.7286,17.7286,10700.0
2010-08-06 12:25:00,23.77,23.77,23.7,23.72,57000.0,17.7286,17.7286,17.6764,17.6913,57000.0
2010-08-06 12:30:00,23.72,23.73,23.71,23.72,21500.0,17.6913,17.6988,17.6839,17.6913,21500.0
2010-08-06 12:35:00,23.72,23.74,23.72,23.73,6100.0,17.6913,17.7063,17.6913,17.6988,6100.0
2010-08-06 12:40:00,23.74,23.74,23.72,23.73,7300.0,17.7063,17.7063,17.6913,17.6988,7300.0
2010-08-06 12:45:00,23.73,23.74,23.72,23.73,6300.0,17.6988,17.7063,17.6913,17.6988,6300.0
2010-08-06 12:50:00,23.73,23.74,23.73,23.74,5500.0,17.6988,17.7063,17.6988,17.7063,5500.0
2010-08-06 12:55:00,23.74,23.74,23.7,23.7,11900.0,17.7063,17.7063,17.6764,17.6764,11900.0
2010-08-06 13:00:00,23.71,23.71,23.69,23.69,14800.0,17.6839,17.6839,17.669,17.669,14800.0
2010-08-06 13:05:00,23.7,23.7,23.67,23.7,32200.0,17.6764,17.6764,17.654,17.6764,32200.0
2010-08-06 13:10:00,23.7,23.71,23.69,23.69,24400.0,17.6764,17.6839,17.669,17.669,24400.0
2010-08-06 13:15:00,23.7,23.72,23.69,23.71,11900.0,17.6764,17.6913,17.669,17.6839,11900.0
2010-08-06 13:20:00,23.71,23.73,23.7,23.73,11100.0,17.6839,17.6988,17.6764,17.6988,11100.0
2010-08-06 13:25:00,23.72,23.73,23.7,23.71,12500.0,17.6913,17.6988,17.6764,17.6839,12500.0
2010-08-06 13:30:00,23.71,23.73,23.7,23.72,14400.0,17.6839,17.6988,17.6764,17.6913,14400.0
2010-08-06 13:35:00,23.72,23.76,23.72,23.74,13800.0,17.6913,17.7212,17.6913,17.7063,13800.0
2010-08-06 13:40:00,23.74,23.75,23.73,23.74,10200.0,17.7063,17.7137,17.6988,17.7063,10200.0
2010-08-06 13:45:00,23.75,23.82,23.75,23.82,31300.0,17.7137,17.7659,17.7137,17.7659,31300.0
2010-08-06 13:50:00,23.82,23.83,23.82,23.82,26800.0,17.7659,17.7734,17.7659,17.7659,26800.0
2010-08-06 13:55:00,23.81,23.82,23.81,23.82,5900.0,17.7585,17.7659,17.7585,17.7659,5900.0
2010-08-06 14:00:00,23.82,23.83,23.8,23.83,13200.0,17.7659,17.7734,17.751,17.7734,13200.0
2010-08-06 14:05:00,23.82,23.85,23.82,23.84,11300.0,17.7659,17.7883,17.7659,17.7808,11300.0
2010-08-06 14:10:00,23.84,23.85,23.82,23.83,15600.0,17.7808,17.7883,17.7659,17.7734,15600.0
2010-08-06 14:15:00,23.83,23.83,23.8,23.83,8500.0,17.7734,17.7734,17.751,17.7734,8500.0
2010-08-06 14:20:00,23.83,23.83,23.81,23.81,15800.0,17.7734,17.7734,17.7585,17.7585,15800.0
2010-08-06 14:25:00,23.82,23.83,23.81,23.81,76700.0,17.7659,17.7734,17.7585,17.7585,76700.0
2010-08-06 14:30:00,23.81,23.84,23.8,23.84,86800.0,17.7585,17.7808,17.751,17.7808,86800.0
2010-08-06 14:35:00,23.83,23.85,23.82,23.85,27700.0,17.7734,17.7883,17.7659,17.7883,27700.0
2010-08-06 14:40:00,23.85,23.86,23.83,23.83,10200.0,17.7883,17.7958,17.7734,17.7734,10200.0
2010-08-06 14:45:00,23.83,23.91,23.83,23.9,30900.0,17.7734,17.833,17.7734,17.8256,30900.0
2010-08-06 14:50:00,23.9,23.93,23.89,23.93,57300.0,17.8256,17.848,17.8181,17.848,57300.0
2010-08-06 14:55:00,23.93,23.96,23.9,23.91,20900.0,17.848,17.8703,17.8256,17.833,20900.0
2010-08-06 15:00:00,23.92,23.96,23.87,23.87,119500.0,17.8405,17.8703,17.8032,17.8032,119500.0
2010-08-06 15:05:00,23.87,23.9,23.86,23.9,19600.0,17.8032,17.8256,17.7958,17.8256,19600.0
2010-08-06 15:10:00,23.9,23.93,23.9,23.9,71600.0,17.8256,17.848,17.8256,17.8256,71600.0
2010-08-06 15:15:00,23.91,23.93,23.89,23.92,36900.0,17.833,17.848,17.8181,17.8405,36900.0
2010-08-06 15:20:00,23.92,23.94,23.89,23.91,37300.0,17.8405,17.8554,17.8181,17.833,37300.0
2010-08-06 15:25:00,23.91,23.94,23.91,23.93,44100.0,17.833,17.8554,17.833,17.848,44100.0
2010-08-06 15:30:00,23.94,23.94,23.91,23.92,35200.0,17.8554,17.8554,17.833,17.8405,35200.0
2010-08-06 15:35:00,23.92,23.94,23.91,23.94,78100.0,17.8405,17.8554,17.833,17.8554,78100.0
2010-08-06 15:40:00,23.93,23.95,23.91,23.94,65000.0,17.848,17.8629,17.833,17.8554,65000.0
2010-08-06 15:45:00,23.94,23.99,23.92,23.99,76100.0,17.8554,17.8927,17.8405,17.8927,76100.0
2010-08-06 15:50:00,23.99,23.99,23.94,23.96,81000.0,17.8927,17.8927,17.8554,17.8703,81000.0
2010-08-06 15:55:00,23.97,24.0,23.97,23.99,171700.0,17.8778,17.9002,17.8778,17.8927,171700.0
2010-08-09 09:30:00,24.03,24.14,23.95,24.03,63800.0,17.9225,18.0046,17.8629,17.9225,63800.0
2010-08-09 09:35:00,24.04,24.07,24.02,24.06,16500.0,17.93,17.9524,17.9151,17.9449,16500.0
2010-08-09 09:40:00,24.05,24.06,23.95,23.96,28400.0,17.9375,17.9449,17.8629,17.8703,28400.0
2010-08-09 09:45:00,23.96,23.98,23.92,23.95,28300.0,17.8703,17.8853,17.8405,17.8629,28300.0
2010-08-09 09:50:00,23.95,23.96,23.93,23.96,17900.0,17.8629,17.8703,17.848,17.8703,17900.0
2010-08-09 09:55:00,23.96,23.97,23.94,23.97,21300.0,17.8703,17.8778,17.8554,17.8778,21300.0
2010-08-09 10:00:00,23.96,23.96,23.87,23.87,51100.0,17.8703,17.8703,17.8032,17.8032,51100.0
2010-08-09 10:05:00,23.87,23.9,23.83,23.9,75500.0,17.8032,17.8256,17.7734,17.8256,75500.0
2010-08-09 10:10:00,23.9,23.94,23.89,23.89,24100.0,17.8256,17.8554,17.8181,17.8181,24100.0
2010-08-09 10:15:00,23.89,23.92,23.86,23.91,48900.0,17.8181,17.8405,17.7958,17.833,48900.0
2010-08-09 10:20:00,23.92,23.92,23.89,23.91,17300.0,17.8405,17.8405,17.8181,17.833,17300.0
2010-08-09 10:25:00,23.92,23.92,23.87,23.92,26900.0,17.8405,17.8405,17.8032,17.8405,26900.0
2010-08-09 10:30:00,23.92,23.94,23.91,23.93,16300.0,17.8405,17.8554,17.833,17.848,16300.0
2010-08-09 10:35:00,23.93,23.93,23.88,23.9,24300.0,17.848,17.848,17.8107,17.8256,24300.0
2010-08-09 10:40:00,23.91,23.91,23.89,23.91,12400.0,17.833,17.833,17.8181,17.833,12400.0
2010-08-09 10:45:00,23.9,23.91,23.86,23.86,26600.0,17.8256,17.833,17.7958,17.7958,26600.0
2010-08-09 10:50:00,23.87,23.87,23.84,23.84,12800.0,17.8032,17.8032,17.7808,17.7808,12800.0
2010-08-09 10:55:00,23.84,23.9,23.82,23.9,29800.0,17.7808,17.8256,17.7659,17.8256,29800.0
2010-08-09 11:00:00,23.9,23.92,23.9,23.92,15800.0,17.8256,17.8405,17.8256,17.8405,15800.0
2010-08-09 11:05:00,23.92,23.95,23.92,23.95,36500.0,17.8405,17.8629,17.8405,17.8629,36500.0
2010-08-09 11:10:00,23.95,23.95,23.94,23.95,13000.0,17.8629,17.8629,17.8554,17.8629,13000.0
2010-08-09 11:15:00,23.95,23.95,23.92,23.94,42100.0,17.8629,17.8629,17.8405,17.8554,42100.0
2010-08-09 11:20:00,23.94,23.95,23.94,23.94,6700.0,17.8554,17.8629,17.8554,17.8554,6700.0
2010-08-09 11:25:00,23.95,23.95,23.94,23.95,7200.0,17.8629,17.8629,17.8554,17.8629,7200.0
2010-08-09 11:30:00,23.95,23.95,23.94,23.94,9200.0,17.8629,17.8629,17.8554,17.8554,9200.0
2010-08-09 11:35:00,23.94,23.97,23.93,23.96,18500.0,17.8554,17.8778,17.848,17.8703,18500.0
2010-08-09 11:40:00,23.97,23.97,23.96,23.96,7600.0,17.8778,17.8778,17.8703,17.8703,7600.0
2010-08-09 11:45:00,23.96,23.97,23.95,23.96,32200.0,17.8703,17.8778,17.8629,17.8703,32200.0
2010-08-09 11:50:00,23.96,23.98,23.94,23.94,29400.0,17.8703,17.8853,17.8554,17.8554,29400.0
2010-08-09 11:55:00,23.95,23.95,23.93,23.93,7500.0,17.8629,17.8629,17.848,17.848,7500.0
2010-08-09 12:00:00,23.94,23.95,23.92,23.95,12800.0,17.8554,17.8629,17.8405,17.8629,12800.0
2010-08-09 12:05:00,23.94,23.98,23.94,23.97,53100.0,17.8554,17.8853,17.8554,17.8778,53100.0
2010-08-09 12:10:00,23.98,23.98,23.97,23.97,7800.0,17.8853,17.8853,17.8778,17.8778,7800.0
2010-08-09 12:15:00,23.98,23.99,23.97,23.99,7800.0,17.8853,17.8927,17.8778,17.8927,7800.0
2010-08-09 12:20:00,23.99,23.99,23.98,23.99,5700.0,17.8927,17.8927,17.8853,17.8927,5700.0
2010-08-09 12:25:00,23.98,23.99,23.97,23.98,15700.0,17.8853,17.8927,17.8778,17.8853,15700.0
2010-08-09 12:30:00,23.97,23.98,23.97,23.97,5800.0,17.8778,17.8853,17.8778,17.8778,5800.0
2010-08-09 12:35:00,23.97,23.98,23.96,23.96,10700.0,17.8778,17.8853,17.8703,17.8703,10700.0
2010-08-09 12:40:00,23.97,23.98,23.96,23.97,13500.0,17.8778,17.8853,17.8703,17.8778,13500.0
2010-08-09 12:45:00,23.97,23.99,23.97,23.97,8800.0,17.8778,17.8927,17.8778,17.8778,8800.0
2010-08-09 12:50:00,23.97,23.98,23.97,23.97,6100.0,17.8778,17.8853,17.8778,17.8778,6100.0
2010-08-09 12:55:00,23.98,23.98,23.96,23.96,11500.0,17.8853,17.8853,17.8703,17.8703,11500.0
2010-08-09 13:00:00,23.96,23.97,23.96,23.96,5100.0,17.8703,17.8778,17.8703,17.8703,5100.0
2010-08-09 13:05:00,23.96,23.97,23.94,23.94,19300.0,17.8703,17.8778,17.8554,17.8554,19300.0
2010-08-09 13:10:00,23.94,23.95,23.93,23.93,17300.0,17.8554,17.8629,17.848,17.848,17300.0
2010-08-09 13:15:00,23.93,23.94,23.92,23.93,13800.0,17.848,17.8554,17.8405,17.848,13800.0
2010-08-09 13:20:00,23.94,23.94,23.93,23.94,22200.0,17.8554,17.8554,17.848,17.8554,22200.0
2010-08-09 13:25:00,23.95,23.95,23.94,23.94,4900.0,17.8629,17.8629,17.8554,17.8554,4900.0
2010-08-09 13:30:00,23.94,23.95,23.92,23.92,18600.0,17.8554,17.8629,17.8405,17.8405,18600.0
2010-08-09 13:35:00,23.93,23.93,23.91,23.92,10900.0,17.848,17.848,17.833,17.8405,10900.0
2010-08-09 13:40:00,23.93,23.93,23.92,23.92,5800.0,17.848,17.848,17.8405,17.8405,5800.0
2010-08-09 13:45:00,23.92,23.94,23.92,23.94,13800.0,17.8405,17.8554,17.8405,17.8554,13800.0
2010-08-09 13:50:00,23.94,23.95,23.93,23.94,7800.0,17.8554,17.8629,17.848,17.8554,7800.0
2010-08-09 13:55:00,23.95,23.96,23.95,23.96,10400.0,17.8629,17.8703,17.8629,17.8703,10400.0
2010-08-09 14:00:00,23.95,23.97,23.95,23.97,6500.0,17.8629,17.8778,17.8629,17.8778,6500.0
2010-08-09 14:05:00,23.97,23.98,23.97,23.97,10700.0,17.8778,17.8853,17.8778,17.8778,10700.0
2010-08-09 14:10:00,23.98,23.98,23.97,23.97,6900.0,17.8853,17.8853,17.8778,17.8778,6900.0
2010-08-09 14:15:00,23.97,23.98,23.97,23.97,6700.0,17.8778,17.8853,17.8778,17.8778,6700.0
2010-08-09 14:20:00,23.97,23.99,23.97,23.99,14700.0,17.8778,17.8927,17.8778,17.8927,14700.0
2010-08-09 14:25:00,23.99,24.0,23.98,24.0,10500.0,17.8927,17.9002,17.8853,17.9002,10500.0
2010-08-09 14:30:00,24.0,24.01,23.99,24.0,11400.0,17.9002,17.9076,17.8927,17.9002,11400.0
2010-08-09 14:35:00,24.01,24.01,23.99,24.0,33200.0,17.9076,17.9076,17.8927,17.9002,33200.0
2010-08-09 14:40:00,24.0,24.05,24.0,24.05,23600.0,17.9002,17.9375,17.9002,17.9375,23600.0
2010-08-09 14:45:00,24.05,24.08,24.04,24.07,54800.0,17.9375,17.9598,17.93,17.9524,54800.0
2010-08-09 14:50:00,24.08,24.08,24.06,24.06,14400.0,17.9598,17.9598,17.9449,17.9449,14400.0
2010-08-09 14:55:00,24.07,24.1,24.06,24.09,32600.0,17.9524,17.9748,17.9449,17.9673,32600.0
2010-08-09 15:00:00,24.1,24.1,24.09,24.09,13500.0,17.9748,17.9748,17.9673,17.9673,13500.0
2010-08-09 15:05:00,24.09,24.1,24.08,24.08,17200.0,17.9673,17.9748,17.9598,17.9598,17200.0
2010-08-09 15:10:00,24.08,24.09,24.06,24.06,36400.0,17.9598,17.9673,17.9449,17.9449,36400.0
2010-08-09 15:15:00,24.06,24.07,24.04,24.05,44700.0,17.9449,17.9524,17.93,17.9375,44700.0
2010-08-09 15:20:00,24.04,24.05,24.03,24.03,16300.0,17.93,17.9375,17.9225,17.9225,16300.0
2010-08-09 15:25:00,24.04,24.05,24.03,24.04,17600.0,17.93,17.9375,17.9225,17.93,17600.0
2010-08-09 15:30:00,24.05,24.06,24.05,24.06,22500.0,17.9375,17.9449,17.9375,17.9449,22500.0
2010-08-09 15:35:00,24.05,24.08,24.05,24.07,49700.0,17.9375,17.9598,17.9375,17.9524,49700.0
2010-08-09 15:40:00,24.08,24.11,24.07,24.09,64300.0,17.9598,17.9822,17.9524,17.9673,64300.0
2010-08-09 15:45:00,24.09,24.12,24.09,24.12,92900.0,17.9673,17.9897,17.9673,17.9897,92900.0
2010-08-09 15:50:00,24.12,24.12,24.09,24.1,70500.0,17.9897,17.9897,17.9673,17.9748,70500.0
2010-08-09 15:55:00,24.1,24.11,24.09,24.1,127000.0,17.9748,17.9822,17.9673,17.9748,127000.0
2010-08-10 09:30:00,23.85,23.96,23.82,23.96,18500.0,17.7883,17.8703,17.7659,17.8703,18500.0
2010-08-10 09:35:00,23.97,23.97,23.93,23.95,6900.0,17.8778,17.8778,17.848,17.8629,6900.0
2010-08-10 09:40:00,23.95,23.95,23.83,23.85,10400.0,17.8629,17.8629,17.7734,17.7883,10400.0
2010-08-10 09:45:00,23.85,23.86,23.82,23.86,12000.0,17.7883,17.7958,17.7659,17.7958,12000.0
2010-08-10 09:50:00,23.85,23.85,23.8,23.82,42200.0,17.7883,17.7883,17.751,17.7659,42200.0
2010-08-10 09:55:00,23.85,23.85,23.83,23.83,2900.0,17.7883,17.7883,17.7734,17.7734,2900.0
2010-08-10 10:00:00,23.83,23.85,23.83,23.83,8600.0,17.7734,17.7883,17.7734,17.7734,8600.0
2010-08-10 10:05:00,23.82,23.89,23.81,23.88,17300.0,17.7659,17.8181,17.7585,17.8107,17300.0
2010-08-10 10:10:00,23.88,23.9,23.85,23.88,30200.0,17.8107,17.8256,17.7883,17.8107,30200.0
2010-08-10 10:15:00,23.89,23.92,23.85,23.9,27300.0,17.8181,17.8405,17.7883,17.8256,27300.0
2010-08-10 10:20:00,23.9,23.91,23.87,23.89,6900.0,17.8256,17.833,17.8032,17.8181,6900.0
2010-08-10 10:25:00,23.89,23.91,23.89,23.9,7600.0,17.8181,17.833,17.8181,17.8256,7600.0
2010-08-10 10:30:00,23.89,23.9,23.85,23.85,8700.0,17.8181,17.8256,17.7883,17.7883,8700.0
2010-08-10 10:35:00,23.86,23.91,23.85,23.9,45500.0,17.7958,17.833,17.7883,17.8256,45500.0
2010-08-10 10:40:00,23.91,23.91,23.88,23.88,11600.0,17.833,17.833,17.8107,17.8107,11600.0
2010-08-10 10:45:00,23.87,23.87,23.82,23.82,16800.0,17.8032,17.8032,17.7659,17.7659,16800.0
2010-08-10 10:50:00,23.82,23.82,23.78,23.79,11700.0,17.7659,17.7659,17.7361,17.7435,11700.0
2010-08-10 10:55:00,23.79,23.79,23.76,23.77,16200.0,17.7435,17.7435,17.7212,17.7286,16200.0
2010-08-10 11:00:00,23.78,23.82,23.77,23.81,44300.0,17.7361,17.7659,17.7286,17.7585,44300.0
2010-08-10 11:05:00,23.81,23.81,23.75,23.77,91200.0,17.7585,17.7585,17.7137,17.7286,91200.0
2010-08-10 11:10:00,23.79,23.81,23.75,23.8,29200.0,17.7435,17.7585,17.7137,17.751,29200.0
2010-08-10 11:15:00,23.81,23.84,23.81,23.84,4600.0,17.7585,17.7808,17.7585,17.7808,4600.0
2010-08-10 11:20:00,23.84,23.86,23.84,23.84,14500.0,17.7808,17.7958,17.7808,17.7808,14500.0
2010-08-10 11:25:00,23.84,23.85,23.84,23.85,4800.0,17.7808,17.7883,17.7808,17.7883,4800.0
2010-08-10 11:30:00,23.85,23.86,23.84,23.86,2800.0,17.7883,17.7958,17.7808,17.7958,2800.0
2010-08-10 11:35:00,23.86,23.88,23.85,23.86,8400.0,17.7958,17.8107,17.7883,17.7958,8400.0
2010-08-10 11:40:00,23.86,23.87,23.82,23.83,34800.0,17.7958,17.8032,17.7659,17.7734,34800.0
2010-08-10 11:45:00,23.82,23.86,23.82,23.85,9300.0,17.7659,17.7958,17.7659,17.7883,9300.0
2010-08-10 11:50:00,23.86,23.88,23.86,23.86,6000.0,17.7958,17.8107,17.7958,17.7958,6000.0
2010-08-10 11:55:00,23.87,23.88,23.86,23.86,2800.0,17.8032,17.8107,17.7958,17.7958,2800.0
2010-08-10 12:00:00,23.87,23.87,23.84,23.86,6900.0,17.8032,17.8032,17.7808,17.7958,6900.0
2010-08-10 12:05:00,23.87,23.87,23.82,23.82,9900.0,17.8032,17.8032,17.7659,17.7659,9900.0
2010-08-10 12:10:00,23.83,23.88,23.83,23.87,11500.0,17.7734,17.8107,17.7734,17.8032,11500.0
2010-08-10 12:15:00,23.88,23.88,23.87,23.88,3900.0,17.8107,17.8107,17.8032,17.8107,3900.0
2010-08-10 12:20:00,23.88,23.88,23.86,23.86,8500.0,17.8107,17.8107,17.7958,17.7958,8500.0
2010-08-10 12:25:00,23.86,23.87,23.86,23.86,2400.0,17.7958,17.8032,17.7958,17.7958,2400.0
2010-08-10 12:30:00,23.87,23.87,23.84,23.86,17900.0,17.8032,17.8032,17.7808,17.7958,17900.0
2010-08-10 12:35:00,23.86,23.87,23.85,23.86,9600.0,17.7958,17.8032,17.7883,17.7958,9600.0
2010-08-10 12:40:00,23.87,23.88,23.86,23.87,8400.0,17.8032,17.8107,17.7958,17.8032,8400.0
2010-08-10 12:45:00,23.87,23.9,23.87,23.88,13300.0,17.8032,17.8256,17.8032,17.8107,13300.0
2010-08-10 12:50:00,23.88,23.89,23.87,23.87,18600.0,17.8107,17.8181,17.8032,17.8032,18600.0
2010-08-10 12:55:00,23.88,23.9,23.88,23.89,19400.0,17.8107,17.8256,17.8107,17.8181,19400.0
2010-08-10 13:00:00,23.9,23.91,23.89,23.9,10800.0,17.8256,17.833,17.8181,17.8256,10800.0
2010-08-10 13:05:00,23.91,23.92,23.9,23.92,9300.0,17.833,17.8405,17.8256,17.8405,9300.0
2010-08-10 13:10:00,23.91,23.92,23.9,23.91,10900.0,17.833,17.8405,17.8256,17.833,10900.0
2010-08-10 13:15:00,23.9,23.91,23.87,23.87,10500.0,17.8256,17.833,17.8032,17.8032,10500.0
2010-08-10 13:20:00,23.87,23.88,23.83,23.85,15800.0,17.8032,17.8107,17.7734,17.7883,15800.0
2010-08-10 13:25:00,23.86,23.87,23.83,23.83,11000.0,17.7958,17.8032,17.7734,17.7734,11000.0
2010-08-10 13:30:00,23.83,23.87,23.82,23.87,19000.0,17.7734,17.8032,17.7659,17.8032,19000.0
2010-08-10 13:35:00,23.87,23.87,23.86,23.86,2900.0,17.8032,17.8032,17.7958,17.7958,2900.0
2010-08-10 13:40:00,23.86,23.9,23.86,23.9,9500.0,17.7958,17.8256,17.7958,17.8256,9500.0
2010-08-10 13:45:00,23.9,23.93,23.9,23.93,27000.0,17.8256,17.848,17.8256,17.848,27000.0
2010-08-10 13:50:00,23.92,23.93,23.92,23.92,1000.0,17.8405,17.848,17.8405,17.8405,1000.0
2010-08-10 13:55:00,23.92,23.93,23.92,23.93,6300.0,17.8405,17.848,17.8405,17.848,6300.0
2010-08-10 14:00:00,23.92,23.95,23.92,23.95,8800.0,17.8405,17.8629,17.8405,17.8629,8800.0
2010-08-10 14:05:00,23.96,23.96,23.94,23.95,13400.0,17.8703,17.8703,17.8554,17.8629,13400.0
2010-08-10 14:10:00,23.94,23.96,23.9,23.96,11800.0,17.8554,17.8703,17.8256,17.8703,11800.0
2010-08-10 14:15:00,23.95,24.12,23.95,24.0,84000.0,17.8629,17.9897,17.8629,17.9002,84000.0
2010-08-10 14:20:00,24.0,24.06,23.98,23.99,43900.0,17.9002,17.9449,17.8853,17.8927,43900.0
2010-08-10 14:25:00,23.99,24.03,23.95,24.03,28900.0,17.8927,17.9225,17.8629,17.9225,28900.0
2010-08-10 14:30:00,24.04,24.12,24.04,24.07,61300.0,17.93,17.9897,17.93,17.9524,61300.0
2010-08-10 14:35:00,24.07,24.09,24.04,24.07,17200.0,17.9524,17.9673,17.93,17.9524,17200.0
2010-08-10 14:40:00,24.08,24.15,24.07,24.13,27600.0,17.9598,18.012,17.9524,17.9971,27600.0
2010-08-10 14:45:00,24.13,24.14,24.11,24.14,11800.0,17.9971,18.0046,17.9822,18.0046,11800.0
2010-08-10 14:50:00,24.13,24.13,24.07,24.08,13300.0,17.9971,17.9971,17.9524,17.9598,13300.0
2010-08-10 14:55:00,24.08,24.09,24.07,24.07,10000.0,17.9598,17.9673,17.9524,17.9524,10000.0
2010-08-10 15:00:00,24.06,24.13,24.06,24.12,27700.0,17.9449,17.9971,17.9449,17.9897,27700.0
2010-08-10 15:05:00,24.12,24.13,24.08,24.13,18300.0,17.9897,17.9971,17.9598,17.9971,18300.0
2010-08-10 15:10:00,24.12,24.13,24.02,24.03,21300.0,17.9897,17.9971,17.9151,17.9225,21300.0
2010-08-10 15:15:00,24.03,24.07,24.0,24.02,31300.0,17.9225,17.9524,17.9002,17.9151,31300.0
2010-08-10 15:20:00,24.03,24.05,24.01,24.05,30900.0,17.9225,17.9375,17.9076,17.9375,30900.0
2010-08-10 15:25:00,24.04,24.1,24.04,24.1,39300.0,17.93,17.9748,17.93,17.9748,39300.0
2010-08-10 15:30:00,24.1,24.12,24.07,24.12,23200.0,17.9748,17.9897,17.9524,17.9897,23200.0
2010-08-10 15:35:00,24.12,24.15,24.09,24.12,37000.0,17.9897,18.012,17.9673,17.9897,37000.0
2010-08-10 15:40:00,24.12,24.15,24.11,24.15,67400.0,17.9897,18.012,17.9822,18.012,67400.0
2010-08-10 15:45:00,24.15,24.17,24.12,24.12,54800.0,18.012,18.027,17.9897,17.9897,54800.0
2010-08-10 15:50:00,24.12,24.13,24.08,24.11,72200.0,17.9897,17.9971,17.9598,17.9822,72200.0
2010-08-10 15:55:00,24.1,24.12,24.07,24.07,169000.0,17.9748,17.9897,17.9524,17.9524,169000.0
2010-08-11 09:30:00,23.79,23.79,23.59,23.63,32700.0,17.7435,17.7435,17.5944,17.6242,32700.0
2010-08-11 09:35:00,23.63,23.69,23.57,23.6,46700.0,17.6242,17.669,17.5795,17.6018,46700.0
2010-08-11 09:40:00,23.64,23.68,23.59,23.65,17400.0,17.6317,17.6615,17.5944,17.6391,17400.0
2010-08-11 09:45:00,23.64,23.67,23.59,23.64,36400.0,17.6317,17.654,17.5944,17.6317,36400.0
2010-08-11 09:50:00,23.64,23.66,23.62,23.63,19100.0,17.6317,17.6466,17.6168,17.6242,19100.0
2010-08-11 09:55:00,23.63,23.67,23.58,23.67,30900.0,17.6242,17.654,17.5869,17.654,30900.0
2010-08-11 10:00:00,23.67,23.73,23.63,23.69,45800.0,17.654,17.6988,17.6242,17.669,45800.0
2010-08-11 10:05:00,23.69,23.7,23.66,23.69,8400.0,17.669,17.6764,17.6466,17.669,8400.0
2010-08-11 10:10:00,23.69,23.73,23.65,23.7,65500.0,17.669,17.6988,17.6391,17.6764,65500.0
2010-08-11 10:15:00,23.7,23.7,23.63,23.63,19600.0,17.6764,17.6764,17.6242,17.6242,19600.0
2010-08-11 10:20:00,23.64,23.65,23.63,23.64,6900.0,17.6317,17.6391,17.6242,17.6317,6900.0
2010-08-11 10:25:00,23.64,23.68,23.61,23.66,38400.0,17.6317,17.6615,17.6093,17.6466,38400.0
2010-08-11 10:30:00,23.66,23.67,23.64,23.67,9000.0,17.6466,17.654,17.6317,17.654,9000.0
2010-08-11 10:35:00,23.68,23.72,23.64,23.71,30900.0,17.6615,17.6913,17.6317,17.6839,30900.0
2010-08-11 10:40:00,23.72,23.72,23.67,23.68,7500.0,17.6913,17.6913,17.654,17.6615,7500.0
2010-08-11 10:45:00,23.68,23.69,23.65,23.66,6900.0,17.6615,17.669,17.6391,17.6466,6900.0
2010-08-11 10:50:00,23.66,23.71,23.64,23.68,26500.0,17.6466,17.6839,17.6317,17.6615,26500.0
2010-08-11 10:55:00,23.68,23.7,23.66,23.67,30000.0,17.6615,17.6764,17.6466,17.654,30000.0
2010-08-11 11:00:00,23.67,23.68,23.65,23.66,10800.0,17.654,17.6615,17.6391,17.6466,10800.0
2010-08-11 11:05:00,23.66,23.67,23.63,23.65,41400.0,17.6466,17.654,17.6242,17.6391,41400.0
2010-08-11 11:10:00,23.64,23.65,23.6,23.63,19400.0,17.6317,17.6391,17.6018,17.6242,19400.0
2010-08-11 11:15:00,23.62,23.65,23.59,23.6,44000.0,17.6168,17.6391,17.5944,17.6018,44000.0
2010-08-11 11:20:00,23.6,23.63,23.6,23.61,33500.0,17.6018,17.6242,17.6018,17.6093,33500.0
2010-08-11 11:25:00,23.62,23.64,23.59,23.63,42700.0,17.6168,17.6317,17.5944,17.6242,42700.0
2010-08-11 11:30:00,23.63,23.68,23.62,23.65,40700.0,17.6242,17.6615,17.6168,17.6391,40700.0
2010-08-11 11:35:00,23.65,23.66,23.63,23.65,16800.0,17.6391,17.6466,17.6242,17.6391,16800.0
2010-08-11 11:40:00,23.64,23.68,23.62,23.65,23100.0,17.6317,17.6615,17.6168,17.6391,23100.0
2010-08-11 11:45:00,23.65,23.66,23.65,23.65,6100.0,17.6391,17.6466,17.6391,17.6391,6100.0
2010-08-11 11:50:00,23.65,23.67,23.63,23.66,28000.0,17.6391,17.654,17.6242,17.6466,28000.0
2010-08-11 11:55:00,23.66,23.68,23.66,23.68,5900.0,17.6466,17.6615,17.6466,17.6615,5900.0
2010-08-11 12:00:00,23.67,23.68,23.64,23.66,19900.0,17.654,17.6615,17.6317,17.6466,19900.0
2010-08-11 12:05:00,23.65,23.67,23.64,23.66,7500.0,17.6391,17.654,17.6317,17.6466,7500.0
2010-08-11 12:10:00,23.66,23.66,23.64,23.65,11100.0,17.6466,17.6466,17.6317,17.6391,11100.0
2010-08-11 12:15:00,23.65,23.66,23.62,23.62,8500.0,17.6391,17.6466,17.6168,17.6168,8500.0
2010-08-11 12:20:00,23.62,23.63,23.62,23.62,4000.0,17.6168,17.6242,17.6168,17.6168,4000.0
2010-08-11 12:25:00,23.63,23.63,23.61,23.61,15200.0,17.6242,17.6242,17.6093,17.6093,15200.0
2010-08-11 12:30:00,23.61,23.64,23.61,23.62,14800.0,17.6093,17.6317,17.6093,17.6168,14800.0
2010-08-11 12:35:00,23.63,23.63,23.6,23.61,24100.0,17.6242,17.6242,17.6018,17.6093,24100.0
2010-08-11 12:40:00,23.62,23.63,23.6,23.62,48300.0,17.6168,17.6242,17.6018,17.6168,48300.0
2010-08-11 12:45:00,23.61,23.62,23.6,23.61,18100.0,17.6093,17.6168,17.6018,17.6093,18100.0
2010-08-11 12:50:00,23.61,23.61,23.59,23.59,23900.0,17.6093,17.6093,17.5944,17.5944,23900.0
2010-08-11 12:55:00,23.59,23.6,23.58,23.59,13700.0,17.5944,17.6018,17.5869,17.5944,13700.0
2010-08-11 13:00:00,23.59,23.6,23.59,23.59,12500.0,17.5944,17.6018,17.5944,17.5944,12500.0
2010-08-11 13:05:00,23.6,23.63,23.6,23.62,18900.0,17.6018,17.6242,17.6018,17.6168,18900.0
2010-08-11 13:10:00,23.63,23.64,23.6,23.62,17300.0,17.6242,17.6317,17.6018,17.6168,17300.0
2010-08-11 13:15:00,23.61,23.62,23.6,23.6,7600.0,17.6093,17.6168,17.6018,17.6018,7600.0
2010-08-11 13:20:00,23.61,23.61,23.6,23.6,49400.0,17.6093,17.6093,17.6018,17.6018,49400.0
2010-08-11 13:25:00,23.61,23.61,23.6,23.6,5000.0,17.6093,17.6093,17.6018,17.6018,5000.0
2010-08-11 13:30:00,23.61,23.62,23.61,23.62,14200.0,17.6093,17.6168,17.6093,17.6168,14200.0
2010-08-11 13:35:00,23.62,23.62,23.6,23.61,31900.0,17.6168,17.6168,17.6018,17.6093,31900.0
2010-08-11 13:40:00,23.6,23.62,23.6,23.62,10200.0,17.6018,17.6168,17.6018,17.6168,10200.0
2010-08-11 13:45:00,23.62,23.62,23.61,23.61,6500.0,17.6168,17.6168,17.6093,17.6093,6500.0
2010-08-11 13:50:00,23.62,23.62,23.61,23.61,23800.0,17.6168,17.6168,17.6093,17.6093,23800.0
2010-08-11 13:55:00,23.61,23.62,23.6,23.6,17200.0,17.6093,17.6168,17.6018,17.6018,17200.0
2010-08-11 14:00:00,23.61,23.65,23.6,23.64,16900.0,17.6093,17.6391,17.6018,17.6317,16900.0
2010-08-11 14:05:00,23.64,23.65,23.63,23.63,11900.0,17.6317,17.6391,17.6242,17.6242,11900.0
2010-08-11 14:10:00,23.64,23.66,23.63,23.66,12500.0,17.6317,17.6466,17.6242,17.6466,12500.0
2010-08-11 14:15:00,23.65,23.66,23.65,23.66,6400.0,17.6391,17.6466,17.6391,17.6466,6400.0
2010-08-11 14:20:00,23.66,23.69,23.66,23.68,40400.0,17.6466,17.669,17.6466,17.6615,40400.0
2010-08-11 14:25:00,23.67,23.68,23.66,23.67,16300.0,17.654,17.6615,17.6466,17.654,16300.0
2010-08-11 14:30:00,23.67,23.67,23.65,23.66,15900.0,17.654,17.654,17.6391,17.6466,15900.0
2010-08-11 14:35:00,23.66,23.66,23.64,23.64,20700.0,17.6466,17.6466,17.6317,17.6317,20700.0
2010-08-11 14:40:00,23.65,23.65,23.62,23.62,37100.0,17.6391,17.6391,17.6168,17.6168,37100.0
2010-08-11 14:45:00,23.62,23.63,23.6,23.6,16600.0,17.6168,17.6242,17.6018,17.6018,16600.0
2010-08-11 14:50:00,23.6,23.61,23.56,23.57,51100.0,17.6018,17.6093,17.572,17.5795,51100.0
2010-08-11 14:55:00,23.57,23.63,23.57,23.62,77300.0,17.5795,17.6242,17.5795,17.6168,77300.0
2010-08-11 15:00:00,23.63,23.63,23.58,23.61,28400.0,17.6242,17.6242,17.5869,17.6093,28400.0
2010-08-11 15:05:00,23.61,23.61,23.59,23.59,35800.0,17.6093,17.6093,17.5944,17.5944,35800.0
2010-08-11 15:10:00,23.6,23.6,23.59,23.59,50600.0,17.6018,17.6018,17.5944,17.5944,50600.0
2010-08-11 15:15:00,23.6,23.6,23.58,23.6,41300.0,17.6018,17.6018,17.5869,17.6018,41300.0
2010-08-11 15:20:00,23.59,23.61,23.59,23.6,54800.0,17.5944,17.6093,17.5944,17.6018,54800.0
2010-08-11 15:25:00,23.6,23.61,23.6,23.6,18700.0,17.6018,17.6093,17.6018,17.6018,18700.0
2010-08-11 15:30:00,23.6,23.64,23.6,23.64,24800.0,17.6018,17.6317,17.6018,17.6317,24800.0
2010-08-11 15:35:00,23.63,23.64,23.6,23.6,74500.0,17.6242,17.6317,17.6018,17.6018,74500.0
2010-08-11 15:40:00,23.6,23.61,23.58,23.58,122800.0,17.6018,17.6093,17.5869,17.5869,122800.0
2010-08-11 15:45:00,23.58,23.62,23.58,23.6,193000.0,17.5869,17.6168,17.5869,17.6018,193000.0
2010-08-11 15:50:00,23.6,23.61,23.59,23.61,164400.0,17.6018,17.6093,17.5944,17.6093,164400.0
2010-08-11 15:55:00,23.6,23.63,23.6,23.61,337300.0,17.6018,17.6242,17.6018,17.6093,337300.0
2010-08-12 09:30:00,23.35,23.46,23.17,23.45,38600.0,17.4154,17.4974,17.2811,17.49,38600.0
2010-08-12 09:35:00,23.45,23.45,23.31,23.34,44100.0,17.49,17.49,17.3855,17.4079,44100.0
2010-08-12 09:40:00,23.33,23.39,23.31,23.39,25800.0,17.4005,17.4452,17.3855,17.4452,25800.0
2010-08-12 09:45:00,23.38,23.43,23.36,23.4,62100.0,17.4378,17.475,17.4228,17.4527,62100.0
2010-08-12 09:50:00,23.4,23.41,23.31,23.36,87100.0,17.4527,17.4601,17.3855,17.4228,87100.0
2010-08-12 09:55:00,23.37,23.41,23.29,23.32,38300.0,17.4303,17.4601,17.3706,17.393,38300.0
2010-08-12 10:00:00,23.33,23.35,23.29,23.29,35500.0,17.4005,17.4154,17.3706,17.3706,35500.0
2010-08-12 10:05:00,23.29,23.34,23.28,23.33,21200.0,17.3706,17.4079,17.3632,17.4005,21200.0
2010-08-12 10:10:00,23.33,23.36,23.3,23.31,19300.0,17.4005,17.4228,17.3781,17.3855,19300.0
2010-08-12 10:15:00,23.32,23.35,23.3,23.31,44600.0,17.393,17.4154,17.3781,17.3855,44600.0
2010-08-12 10:20:00,23.31,23.37,23.3,23.37,52000.0,17.3855,17.4303,17.3781,17.4303,52000.0
2010-08-12 10:25:00,23.37,23.39,23.33,23.37,66000.0,17.4303,17.4452,17.4005,17.4303,66000.0
2010-08-12 10:30:00,23.36,23.41,23.35,23.41,37600.0,17.4228,17.4601,17.4154,17.4601,37600.0
2010-08-12 10:35:00,23.41,23.41,23.36,23.39,24600.0,17.4601,17.4601,17.4228,17.4452,24600.0
2010-08-12 10:40:00,23.39,23.43,23.38,23.43,19800.0,17.4452,17.475,17.4378,17.475,19800.0
2010-08-12 10:45:00,23.43,23.48,23.43,23.44,50400.0,17.475,17.5123,17.475,17.4825,50400.0
2010-08-12 10:50:00,23.44,23.47,23.43,23.46,30800.0,17.4825,17.5049,17.475,17.4974,30800.0
2010-08-12 10:55:00,23.45,23.46,23.43,23.44,17800.0,17.49,17.4974,17.475,17.4825,17800.0
2010-08-12 11:00:00,23.43,23.44,23.42,23.42,25100.0,17.475,17.4825,17.4676,17.4676,25100.0
2010-08-12 11:05:00,23.42,23.44,23.42,23.42,16700.0,17.4676,17.4825,17.4676,17.4676,16700.0
2010-08-12 11:10:00,23.42,23.47,23.4,23.45,51500.0,17.4676,17.5049,17.4527,17.49,51500.0
2010-08-12 11:15:00,23.45,23.48,23.45,23.46,12700.0,17.49,17.5123,17.49,17.4974,12700.0
2010-08-12 11:20:00,23.46,23.49,23.46,23.47,9300.0,17.4974,17.5198,17.4974,17.5049,9300.0
2010-08-12 11:25:00,23.47,23.51,23.47,23.5,12400.0,17.5049,17.5347,17.5049,17.5273,12400.0
2010-08-12 11:30:00,23.5,23.52,23.48,23.49,37400.0,17.5273,17.5422,17.5123,17.5198,37400.0
2010-08-12 11:35:00,23.48,23.5,23.45,23.46,14200.0,17.5123,17.5273,17.49,17.4974,14200.0
2010-08-12 11:40:00,23.46,23.5,23.46,23.5,19600.0,17.4974,17.5273,17.4974,17.5273,19600.0
2010-08-12 11:45:00,23.49,23.5,23.47,23.48,31000.0,17.5198,17.5273,17.5049,17.5123,31000.0
2010-08-12 11:50:00,23.48,23.49,23.46,23.47,21500.0,17.5123,17.5198,17.4974,17.5049,21500.0
2010-08-12 11:55:00,23.46,23.49,23.46,23.46,8100.0,17.4974,17.5198,17.4974,17.4974,8100.0
2010-08-12 12:00:00,23.47,23.47,23.41,23.43,57400.0,17.5049,17.5049,17.4601,17.475,57400.0
2010-08-12 12:05:00,23.42,23.46,23.42,23.46,14400.0,17.4676,17.4974,17.4676,17.4974,14400.0
2010-08-12 12:10:00,23.47,23.5,23.46,23.5,17500.0,17.5049,17.5273,17.4974,17.5273,17500.0
2010-08-12 12:15:00,23.5,23.52,23.49,23.5,9200.0,17.5273,17.5422,17.5198,17.5273,9200.0
2010-08-12 12:20:00,23.51,23.53,23.48,23.52,42000.0,17.5347,17.5496,17.5123,17.5422,42000.0
2010-08-12 12:25:00,23.53,23.53,23.5,23.5,9000.0,17.5496,17.5496,17.5273,17.5273,9000.0
2010-08-12 12:30:00,23.5,23.5,23.5,23.5,6300.0,17.5273,17.5273,17.5273,17.5273,6300.0
2010-08-12 12:35:00,23.49,23.51,23.49,23.5,8500.0,17.5198,17.5347,17.5198,17.5273,8500.0
2010-08-12 12:40:00,23.5,23.51,23.5,23.5,1000.0,17.5273,17.5347,17.5273,17.5273,1000.0
2010-08-12 12:45:00,23.51,23.55,23.5,23.55,17800.0,17.5347,17.5645,17.5273,17.5645,17800.0
2010-08-12 12:50:00,23.54,23.55,23.53,23.54,22900.0,17.5571,17.5645,17.5496,17.5571,22900.0
2010-08-12 12:55:00,23.55,23.57,23.54,23.56,20200.0,17.5645,17.5795,17.5571,17.572,20200.0
2010-08-12 13:00:00,23.55,23.55,23.54,23.54,16300.0,17.5645,17.5645,17.5571,17.5571,16300.0
2010-08-12 13:05:00,23.55,23.55,23.51,23.51,16000.0,17.5645,17.5645,17.5347,17.5347,16000.0
2010-08-12 13:10:00,23.5,23.51,23.49,23.5,36100.0,17.5273,17.5347,17.5198,17.5273,36100.0
2010-08-12 13:15:00,23.5,23.51,23.49,23.51,18400.0,17.5273,17.5347,17.5198,17.5347,18400.0
2010-08-12 13:20:00,23.51,23.51,23.47,23.48,24400.0,17.5347,17.5347,17.5049,17.5123,24400.0
2010-08-12 13:25:00,23.47,23.48,23.47,23.47,12900.0,17.5049,17.5123,17.5049,17.5049,12900.0
2010-08-12 13:30:00,23.47,23.48,23.44,23.46,22600.0,17.5049,17.5123,17.4825,17.4974,22600.0
2010-08-12 13:35:00,23.45,23.46,23.45,23.46,4200.0,17.49,17.4974,17.49,17.4974,4200.0
2010-08-12 13:40:00,23.46,23.46,23.44,23.44,14700.0,17.4974,17.4974,17.4825,17.4825,14700.0
2010-08-12 13:45:00,23.44,23.44,23.42,23.42,18000.0,17.4825,17.4825,17.4676,17.4676,18000.0
2010-08-12 13:50:00,23.42,23.43,23.41,23.41,14100.0,17.4676,17.475,17.4601,17.4601,14100.0
2010-08-12 13:55:00,23.41,23.43,23.41,23.42,48400.0,17.4601,17.475,17.4601,17.4676,48400.0
2010-08-12 14:00:00,23.42,23.42,23.38,23.38,19000.0,17.4676,17.4676,17.4378,17.4378,19000.0
2010-08-12 14:05:00,23.39,23.43,23.39,23.43,24800.0,17.4452,17.475,17.4452,17.475,24800.0
2010-08-12 14:10:00,23.43,23.49,23.43,23.49,46000.0,17.475,17.5198,17.475,17.5198,46000.0
2010-08-12 14:15:00,23.49,23.51,23.47,23.48,22900.0,17.5198,17.5347,17.5049,17.5123,22900.0
2010-08-12 14:20:00,23.48,23.5,23.47,23.5,35300.0,17.5123,17.5273,17.5049,17.5273,35300.0
2010-08-12 14:25:00,23.5,23.54,23.5,23.54,61200.0,17.5273,17.5571,17.5273,17.5571,61200.0
2010-08-12 14:30:00,23.53,23.54,23.51,23.51,19800.0,17.5496,17.5571,17.5347,17.5347,19800.0
2010-08-12 14:35:00,23.51,23.52,23.49,23.51,39900.0,17.5347,17.5422,17.5198,17.5347,39900.0
2010-08-12 14:40:00,23.5,23.55,23.5,23.55,36800.0,17.5273,17.5645,17.5273,17.5645,36800.0
2010-08-12 14:45:00,23.54,23.56,23.53,23.55,45900.0,17.5571,17.572,17.5496,17.5645,45900.0
2010-08-12 14:50:00,23.56,23.6,23.53,23.6,86000.0,17.572,17.6018,17.5496,17.6018,86000.0
2010-08-12 14:55:00,23.6,23.6,23.55,23.55,17200.0,17.6018,17.6018,17.5645,17.5645,17200.0
2010-08-12 15:00:00,23.56,23.63,23.56,23.63,42900.0,17.572,17.6242,17.572,17.6242,42900.0
2010-08-12 15:05:00,23.63,23.63,23.59,23.63,23700.0,17.6242,17.6242,17.5944,17.6242,23700.0
2010-08-12 15:10:00,23.63,23.65,23.62,23.62,30200.0,17.6242,17.6391,17.6168,17.6168,30200.0
2010-08-12 15:15:00,23.63,23.64,23.59,23.59,13900.0,17.6242,17.6317,17.5944,17.5944,13900.0
2010-08-12 15:20:00,23.59,23.62,23.59,23.62,45800.0,17.5944,17.6168,17.5944,17.6168,45800.0
2010-08-12 15:25:00,23.62,23.62,23.6,23.62,17200.0,17.6168,17.6168,17.6018,17.6168,17200.0
2010-08-12 15:30:00,23.61,23.66,23.61,23.65,30400.0,17.6093,17.6466,17.6093,17.6391,30400.0
2010-08-12 15:35:00,23.65,23.66,23.63,23.63,27900.0,17.6391,17.6466,17.6242,17.6242,27900.0
2010-08-12 15:40:00,23.63,23.64,23.55,23.59,64000.0,17.6242,17.6317,17.5645,17.5944,64000.0
2010-08-12 15:45:00,23.59,23.62,23.57,23.59,83900.0,17.5944,17.6168,17.5795,17.5944,83900.0
2010-08-12 15:50:00,23.59,23.64,23.59,23.64,89000.0,17.5944,17.6317,17.5944,17.6317,89000.0
2010-08-12 15:55:00,23.65,23.66,23.61,23.61,233500.0,17.6391,17.6466,17.6093,17.6093,233500.0
2010-08-13 09:30:00,23.57,23.57,23.51,23.55,40200.0,17.5795,17.5795,17.5347,17.5645,40200.0
2010-08-13 09:35:00,23.55,23.59,23.53,23.53,24200.0,17.5645,17.5944,17.5496,17.5496,24200.0
2010-08-13 09:40:00,23.53,23.6,23.51,23.51,26000.0,17.5496,17.6018,17.5347,17.5347,26000.0
2010-08-13 09:45:00,23.51,23.55,23.51,23.54,21700.0,17.5347,17.5645,17.5347,17.5571,21700.0
2010-08-13 09:50:00,23.54,23.58,23.53,23.55,37100.0,17.5571,17.5869,17.5496,17.5645,37100.0
2010-08-13 09:55:00,23.54,23.64,23.54,23.64,20300.0,17.5571,17.6317,17.5571,17.6317,20300.0
2010-08-13 10:00:00,23.65,23.65,23.59,23.64,47700.0,17.6391,17.6391,17.5944,17.6317,47700.0
2010-08-13 10:05:00,23.66,23.68,23.62,23.65,29000.0,17.6466,17.6615,17.6168,17.6391,29000.0
2010-08-13 10:10:00,23.64,23.66,23.6,23.61,46900.0,17.6317,17.6466,17.6018,17.6093,46900.0
2010-08-13 10:15:00,23.6,23.65,23.6,23.63,16800.0,17.6018,17.6391,17.6018,17.6242,16800.0
2010-08-13 10:20:00,23.62,23.63,23.57,23.57,38200.0,17.6168,17.6242,17.5795,17.5795,38200.0
2010-08-13 10:25:00,23.57,23.58,23.55,23.58,23800.0,17.5795,17.5869,17.5645,17.5869,23800.0
2010-08-13 10:30:00,23.58,23.58,23.55,23.56,17600.0,17.5869,17.5869,17.5645,17.572,17600.0
2010-08-13 10:35:00,23.56,23.6,23.56,23.59,13800.0,17.572,17.6018,17.572,17.5944,13800.0
2010-08-13 10:40:00,23.59,23.6,23.56,23.58,24400.0,17.5944,17.6018,17.572,17.5869,24400.0
2010-08-13 10:45:00,23.57,23.57,23.5,23.5,14500.0,17.5795,17.5795,17.5273,17.5273,14500.0
2010-08-13 10:50:00,23.51,23.54,23.46,23.47,40800.0,17.5347,17.5571,17.4974,17.5049,40800.0
2010-08-13 10:55:00,23.48,23.54,23.48,23.54,29400.0,17.5123,17.5571,17.5123,17.5571,29400.0
2010-08-13 11:00:00,23.53,23.57,23.53,23.57,13700.0,17.5496,17.5795,17.5496,17.5795,13700.0
2010-08-13 11:05:00,23.57,23.58,23.57,23.57,7200.0,17.5795,17.5869,17.5795,17.5795,7200.0
2010-08-13 11:10:00,23.57,23.59,23.54,23.55,37100.0,17.5795,17.5944,17.5571,17.5645,37100.0
2010-08-13 11:15:00,23.54,23.59,23.54,23.56,30000.0,17.5571,17.5944,17.5571,17.572,30000.0
2010-08-13 11:20:00,23.56,23.57,23.53,23.57,20000.0,17.572,17.5795,17.5496,17.5795,20000.0
2010-08-13 11:25:00,23.57,23.58,23.53,23.53,27400.0,17.5795,17.5869,17.5496,17.5496,27400.0
2010-08-13 11:30:00,23.54,23.56,23.52,23.52,14000.0,17.5571,17.572,17.5422,17.5422,14000.0
2010-08-13 11:35:00,23.52,23.53,23.49,23.5,15400.0,17.5422,17.5496,17.5198,17.5273,15400.0
2010-08-13 11:40:00,23.49,23.56,23.49,23.56,9500.0,17.5198,17.572,17.5198,17.572,9500.0
2010-08-13 11:45:00,23.56,23.57,23.54,23.55,9000.0,17.572,17.5795,17.5571,17.5645,9000.0
2010-08-13 11:50:00,23.55,23.55,23.52,23.54,7700.0,17.5645,17.5645,17.5422,17.5571,7700.0
2010-08-13 11:55:00,23.54,23.57,23.53,23.55,10900.0,17.5571,17.5795,17.5496,17.5645,10900.0
2010-08-13 12:00:00,23.54,23.55,23.53,23.54,19900.0,17.5571,17.5645,17.5496,17.5571,19900.0
2010-08-13 12:05:00,23.54,23.54,23.51,23.52,33200.0,17.5571,17.5571,17.5347,17.5422,33200.0
2010-08-13 12:10:00,23.52,23.53,23.51,23.52,19000.0,17.5422,17.5496,17.5347,17.5422,19000.0
2010-08-13 12:15:00,23.53,23.53,23.5,23.51,23800.0,17.5496,17.5496,17.5273,17.5347,23800.0
2010-08-13 12:20:00,23.51,23.51,23.49,23.51,36400.0,17.5347,17.5347,17.5198,17.5347,36400.0
2010-08-13 12:25:00,23.51,23.54,23.5,23.52,23000.0,17.5347,17.5571,17.5273,17.5422,23000.0
2010-08-13 12:30:00,23.53,23.55,23.53,23.55,10800.0,17.5496,17.5645,17.5496,17.5645,10800.0
2010-08-13 12:35:00,23.56,23.56,23.55,23.55,10000.0,17.572,17.572,17.5645,17.5645,10000.0
2010-08-13 12:40:00,23.56,23.57,23.55,23.57,5700.0,17.572,17.5795,17.5645,17.5795,5700.0
2010-08-13 12:45:00,23.56,23.59,23.56,23.59,5000.0,17.572,17.5944,17.572,17.5944,5000.0
2010-08-13 12:50:00,23.6,23.6,23.59,23.59,6300.0,17.6018,17.6018,17.5944,17.5944,6300.0
2010-08-13 12:55:00,23.59,23.6,23.58,23.6,6300.0,17.5944,17.6018,17.5869,17.6018,6300.0
2010-08-13 13:00:00,23.6,23.62,23.59,23.62,4300.0,17.6018,17.6168,17.5944,17.6168,4300.0
2010-08-13 13:05:00,23.62,23.62,23.6,23.6,5100.0,17.6168,17.6168,17.6018,17.6018,5100.0
2010-08-13 13:10:00,23.6,23.6,23.59,23.6,1700.0,17.6018,17.6018,17.5944,17.6018,1700.0
2010-08-13 13:15:00,23.59,23.6,23.59,23.59,1800.0,17.5944,17.6018,17.5944,17.5944,1800.0
2010-08-13 13:20:00,23.59,23.6,23.57,23.58,6000.0,17.5944,17.6018,17.5795,17.5869,6000.0
2010-08-13 13:25:00,23.57,23.58,23.57,23.58,7500.0,17.5795,17.5869,17.5795,17.5869,7500.0
2010-08-13 13:30:00,23.57,23.58,23.57,23.58,5900.0,17.5795,17.5869,17.5795,17.5869,5900.0
2010-08-13 13:35:00,23.58,23.61,23.57,23.61,7600.0,17.5869,17.6093,17.5795,17.6093,7600.0
2010-08-13 13:40:00,23.61,23.63,23.61,23.62,8600.0,17.6093,17.6242,17.6093,17.6168,8600.0
2010-08-13 13:45:00,23.61,23.62,23.61,23.62,2000.0,17.6093,17.6168,17.6093,17.6168,2000.0
2010-08-13 13:50:00,23.61,23.62,23.61,23.62,7300.0,17.6093,17.6168,17.6093,17.6168,7300.0
2010-08-13 13:55:00,23.61,23.61,23.57,23.58,13000.0,17.6093,17.6093,17.5795,17.5869,13000.0
2010-08-13 14:00:00,23.57,23.58,23.57,23.58,1200.0,17.5795,17.5869,17.5795,17.5869,1200.0
2010-08-13 14:05:00,23.58,23.58,23.57,23.57,2900.0,17.5869,17.5869,17.5795,17.5795,2900.0
2010-08-13 14:10:00,23.58,23.58,23.57,23.58,1900.0,17.5869,17.5869,17.5795,17.5869,1900.0
2010-08-13 14:15:00,23.58,23.58,23.57,23.57,2700.0,17.5869,17.5869,17.5795,17.5795,2700.0
2010-08-13 14:20:00,23.58,23.58,23.55,23.55,12300.0,17.5869,17.5869,17.5645,17.5645,12300.0
2010-08-13 14:25:00,23.56,23.56,23.54,23.55,8200.0,17.572,17.572,17.5571,17.5645,8200.0
2010-08-13 14:30:00,23.55,23.55,23.54,23.55,7900.0,17.5645,17.5645,17.5571,17.5645,7900.0
2010-08-13 14:35:00,23.54,23.56,23.53,23.54,28900.0,17.5571,17.572,17.5496,17.5571,28900.0
2010-08-13 14:40:00,23.55,23.56,23.55,23.56,10000.0,17.5645,17.572,17.5645,17.572,10000.0
2010-08-13 14:45:00,23.55,23.56,23.52,23.52,16200.0,17.5645,17.572,17.5422,17.5422,16200.0
2010-08-13 14:50:00,23.53,23.53,23.52,23.53,7200.0,17.5496,17.5496,17.5422,17.5496,7200.0
2010-08-13 14:55:00,23.53,23.53,23.5,23.51,18500.0,17.5496,17.5496,17.5273,17.5347,18500.0
2010-08-13 15:00:00,23.52,23.55,23.51,23.55,18100.0,17.5422,17.5645,17.5347,17.5645,18100.0
2010-08-13 15:05:00,23.55,23.57,23.54,23.57,11100.0,17.5645,17.5795,17.5571,17.5795,11100.0
2010-08-13 15:10:00,23.57,23.58,23.56,23.57,15900.0,17.5795,17.5869,17.572,17.5795,15900.0
2010-08-13 15:15:00,23.56,23.57,23.56,23.56,15300.0,17.572,17.5795,17.572,17.572,15300.0
2010-08-13 15:20:00,23.56,23.58,23.56,23.57,12200.0,17.572,17.5869,17.572,17.5795,12200.0
2010-08-13 15:25:00,23.57,23.58,23.56,23.56,27600.0,17.5795,17.5869,17.572,17.572,27600.0
2010-08-13 15:30:00,23.56,23.58,23.53,23.57,28000.0,17.572,17.5869,17.5496,17.5795,28000.0
2010-08-13 15:35:00,23.57,23.57,23.55,23.55,10600.0,17.5795,17.5795,17.5645,17.5645,10600.0
2010-08-13 15:40:00,23.56,23.56,23.52,23.53,37600.0,17.572,17.572,17.5422,17.5496,37600.0
2010-08-13 15:45:00,23.53,23.53,23.47,23.49,52900.0,17.5496,17.5496,17.5049,17.5198,52900.0
2010-08-13 15:50:00,23.48,23.52,23.47,23.52,65000.0,17.5123,17.5422,17.5049,17.5422,65000.0
2010-08-13 15:55:00,23.52,23.52,23.48,23.49,160300.0,17.5422,17.5422,17.5123,17.5198,160300.0
2010-08-16 09:30:00,23.39,23.39,23.29,23.36,31100.0,17.4452,17.4452,17.3706,17.4228,31100.0
2010-08-16 09:35:00,23.37,23.4,23.32,23.32,16400.0,17.4303,17.4527,17.393,17.393,16400.0
2010-08-16 09:40:00,23.34,23.39,23.32,23.33,28600.0,17.4079,17.4452,17.393,17.4005,28600.0
2010-08-16 09:45:00,23.34,23.36,23.33,23.35,28300.0,17.4079,17.4228,17.4005,17.4154,28300.0
2010-08-16 09:50:00,23.35,23.35,23.31,23.33,20200.0,17.4154,17.4154,17.3855,17.4005,20200.0
2010-08-16 09:55:00,23.34,23.34,23.31,23.31,8400.0,17.4079,17.4079,17.3855,17.3855,8400.0
2010-08-16 10:00:00,23.31,23.35,23.28,23.35,22800.0,17.3855,17.4154,17.3632,17.4154,22800.0
2010-08-16 10:05:00,23.34,23.41,23.34,23.4,10300.0,17.4079,17.4601,17.4079,17.4527,10300.0
2010-08-16 10:10:00,23.39,23.41,23.39,23.39,27100.0,17.4452,17.4601,17.4452,17.4452,27100.0
2010-08-16 10:15:00,23.39,23.42,23.37,23.41,20000.0,17.4452,17.4676,17.4303,17.4601,20000.0
2010-08-16 10:20:00,23.41,23.42,23.39,23.42,27700.0,17.4601,17.4676,17.4452,17.4676,27700.0
2010-08-16 10:25:00,23.41,23.42,23.38,23.4,17200.0,17.4601,17.4676,17.4378,17.4527,17200.0
2010-08-16 10:30:00,23.4,23.44,23.4,23.44,5100.0,17.4527,17.4825,17.4527,17.4825,5100.0
2010-08-16 10:35:00,23.44,23.47,23.42,23.47,49200.0,17.4825,17.5049,17.4676,17.5049,49200.0
2010-08-16 10:40:00,23.47,23.47,23.42,23.42,20300.0,17.5049,17.5049,17.4676,17.4676,20300.0
2010-08-16 10:45:00,23.43,23.47,23.42,23.46,13600.0,17.475,17.5049,17.4676,17.4974,13600.0
2010-08-16 10:50:00,23.47,23.47,23.42,23.43,46500.0,17.5049,17.5049,17.4676,17.475,46500.0
2010-08-16 10:55:00,23.43,23.45,23.41,23.41,14600.0,17.475,17.49,17.4601,17.4601,14600.0
2010-08-16 11:00:00,23.41,23.44,23.38,23.38,49200.0,17.4601,17.4825,17.4378,17.4378,49200.0
2010-08-16 11:05:00,23.37,23.39,23.35,23.35,28400.0,17.4303,17.4452,17.4154,17.4154,28400.0
2010-08-16 11:10:00,23.35,23.42,23.35,23.38,49700.0,17.4154,17.4676,17.4154,17.4378,49700.0
2010-08-16 11:15:00,23.38,23.39,23.33,23.34,35900.0,17.4378,17.4452,17.4005,17.4079,35900.0
2010-08-16 11:20:00,23.35,23.36,23.35,23.36,7700.0,17.4154,17.4228,17.4154,17.4228,7700.0
2010-08-16 11:25:00,23.36,23.37,23.32,23.34,41300.0,17.4228,17.4303,17.393,17.4079,41300.0
2010-08-16 11:30:00,23.33,23.35,23.32,23.34,11400.0,17.4005,17.4154,17.393,17.4079,11400.0
2010-08-16 11:35:00,23.34,23.39,23.34,23.34,34200.0,17.4079,17.4452,17.4079,17.4079,34200.0
2010-08-16 11:40:00,23.34,23.38,23.32,23.32,28900.0,17.4079,17.4378,17.393,17.393,28900.0
2010-08-16 11:45:00,23.32,23.34,23.32,23.32,9300.0,17.393,17.4079,17.393,17.393,9300.0
2010-08-16 11:50:00,23.33,23.34,23.32,23.34,9800.0,17.4005,17.4079,17.393,17.4079,9800.0
2010-08-16 11:55:00,23.34,23.34,23.32,23.32,3400.0,17.4079,17.4079,17.393,17.393,3400.0
2010-08-16 12:00:00,23.33,23.34,23.32,23.34,3800.0,17.4005,17.4079,17.393,17.4079,3800.0
2010-08-16 12:05:00,23.34,23.37,23.34,23.37,3300.0,17.4079,17.4303,17.4079,17.4303,3300.0
2010-08-16 12:10:00,23.36,23.37,23.36,23.37,1700.0,17.4228,17.4303,17.4228,17.4303,1700.0
2010-08-16 12:15:00,23.37,23.37,23.32,23.32,35400.0,17.4303,17.4303,17.393,17.393,35400.0
2010-08-16 12:20:00,23.33,23.34,23.32,23.34,7500.0,17.4005,17.4079,17.393,17.4079,7500.0
2010-08-16 12:25:00,23.33,23.36,23.33,23.36,3700.0,17.4005,17.4228,17.4005,17.4228,3700.0
2010-08-16 12:30:00,23.36,23.36,23.35,23.35,1900.0,17.4228,17.4228,17.4154,17.4154,1900.0
2010-08-16 12:35:00,23.36,23.37,23.35,23.35,26500.0,17.4228,17.4303,17.4154,17.4154,26500.0
2010-08-16 12:40:00,23.36,23.36,23.33,23.35,17800.0,17.4228,17.4228,17.4005,17.4154,17800.0
2010-08-16 12:45:00,23.35,23.35,23.34,23.34,1300.0,17.4154,17.4154,17.4079,17.4079,1300.0
2010-08-16 12:50:00,23.35,23.35,23.3,23.33,25400.0,17.4154,17.4154,17.3781,17.4005,25400.0
2010-08-16 12:55:00,23.33,23.33,23.32,23.32,10500.0,17.4005,17.4005,17.393,17.393,10500.0
2010-08-16 13:00:00,23.32,23.33,23.3,23.3,17800.0,17.393,17.4005,17.3781,17.3781,17800.0
2010-08-16 13:05:00,23.3,23.31,23.3,23.31,4100.0,17.3781,17.3855,17.3781,17.3855,4100.0
2010-08-16 13:10:00,23.31,23.33,23.3,23.33,8800.0,17.3855,17.4005,17.3781,17.4005,8800.0
2010-08-16 13:15:00,23.33,23.33,23.32,23.33,400.0,17.4005,17.4005,17.393,17.4005,400.0
2010-08-16 13:20:00,23.33,23.33,23.32,23.32,4500.0,17.4005,17.4005,17.393,17.393,4500.0
2010-08-16 13:25:00,23.32,23.33,23.32,23.33,1200.0,17.393,17.4005,17.393,17.4005,1200.0
2010-08-16 13:30:00,23.33,23.34,23.32,23.34,5900.0,17.4005,17.4079,17.393,17.4079,5900.0
2010-08-16 13:35:00,23.33,23.33,23.32,23.32,11300.0,17.4005,17.4005,17.393,17.393,11300.0
2010-08-16 13:40:00,23.33,23.33,23.32,23.33,1100.0,17.4005,17.4005,17.393,17.4005,1100.0
2010-08-16 13:45:00,23.33,23.33,23.3,23.32,12400.0,17.4005,17.4005,17.3781,17.393,12400.0
2010-08-16 13:50:00,23.33,23.33,23.3,23.3,16400.0,17.4005,17.4005,17.3781,17.3781,16400.0
2010-08-16 13:55:00,23.3,23.31,23.3,23.31,4200.0,17.3781,17.3855,17.3781,17.3855,4200.0
2010-08-16 14:00:00,23.31,23.33,23.29,23.31,61500.0,17.3855,17.4005,17.3706,17.3855,61500.0
2010-08-16 14:05:00,23.32,23.32,23.24,23.24,66700.0,17.393,17.393,17.3333,17.3333,66700.0
2010-08-16 14:10:00,23.25,23.25,23.21,23.23,16800.0,17.3408,17.3408,17.311,17.3259,16800.0
2010-08-16 14:15:00,23.22,23.24,23.22,23.24,16300.0,17.3184,17.3333,17.3184,17.3333,16300.0
2010-08-16 14:20:00,23.24,23.24,23.23,23.24,11000.0,17.3333,17.3333,17.3259,17.3333,11000.0
2010-08-16 14:25:00,23.23,23.24,23.23,23.24,10500.0,17.3259,17.3333,17.3259,17.3333,10500.0
2010-08-16 14:30:00,23.24,23.24,23.23,23.23,13100.0,17.3333,17.3333,17.3259,17.3259,13100.0
2010-08-16 14:35:00,23.24,23.24,23.21,23.21,26700.0,17.3333,17.3333,17.311,17.311,26700.0
2010-08-16 14:40:00,23.22,23.23,23.21,23.23,11700.0,17.3184,17.3259,17.311,17.3259,11700.0
2010-08-16 14:45:00,23.23,23.26,23.22,23.22,39600.0,17.3259,17.3483,17.3184,17.3184,39600.0
2010-08-16 14:50:00,23.23,23.23,23.17,23.19,23300.0,17.3259,17.3259,17.2811,17.296,23300.0
2010-08-16 14:55:00,23.2,23.21,23.18,23.18,24500.0,17.3035,17.311,17.2886,17.2886,24500.0
2010-08-16 15:00:00,23.19,23.22,23.18,23.21,11000.0,17.296,17.3184,17.2886,17.311,11000.0
2010-08-16 15:05:00,23.22,23.22,23.2,23.22,13000.0,17.3184,17.3184,17.3035,17.3184,13000.0
2010-08-16 15:10:00,23.22,23.22,23.19,23.2,26300.0,17.3184,17.3184,17.296,17.3035,26300.0
2010-08-16 15:15:00,23.19,23.21,23.19,23.2,15200.0,17.296,17.311,17.296,17.3035,15200.0
2010-08-16 15:20:00,23.21,23.21,23.19,23.21,25900.0,17.311,17.311,17.296,17.311,25900.0
2010-08-16 15:25:00,23.21,23.23,23.2,23.23,22300.0,17.311,17.3259,17.3035,17.3259,22300.0
2010-08-16 15:30:00,23.23,23.24,23.22,23.24,29000.0,17.3259,17.3333,17.3184,17.3333,29000.0
2010-08-16 15:35:00,23.24,23.26,23.23,23.26,33200.0,17.3333,17.3483,17.3259,17.3483,33200.0
2010-08-16 15:40:00,23.26,23.3,23.25,23.3,70600.0,17.3483,17.3781,17.3408,17.3781,70600.0
2010-08-16 15:45:00,23.3,23.32,23.29,23.29,78100.0,17.3781,17.393,17.3706,17.3706,78100.0
2010-08-16 15:50:00,23.29,23.31,23.29,23.3,78400.0,17.3706,17.3855,17.3706,17.3781,78400.0
2010-08-16 15:55:00,23.31,23.32,23.29,23.3,181500.0,17.3855,17.393,17.3706,17.3781,181500.0
2010-08-17 09:30:00,23.49,23.61,23.49,23.58,45100.0,17.5198,17.6093,17.5198,17.5869,45100.0
2010-08-17 09:35:00,23.57,23.57,23.51,23.57,15400.0,17.5795,17.5795,17.5347,17.5795,15400.0
2010-08-17 09:40:00,23.57,23.57,23.51,23.53,16400.0,17.5795,17.5795,17.5347,17.5496,16400.0
2010-08-17 09:45:00,23.52,23.53,23.5,23.51,19600.0,17.5422,17.5496,17.5273,17.5347,19600.0
2010-08-17 09:50:00,23.5,23.54,23.5,23.54,26900.0,17.5273,17.5571,17.5273,17.5571,26900.0
2010-08-17 09:55:00,23.54,23.55,23.51,23.55,17400.0,17.5571,17.5645,17.5347,17.5645,17400.0
2010-08-17 10:00:00,23.54,23.58,23.53,23.58,49800.0,17.5571,17.5869,17.5496,17.5869,49800.0
2010-08-17 10:05:00,23.58,23.58,23.54,23.58,39100.0,17.5869,17.5869,17.5571,17.5869,39100.0
2010-08-17 10:10:00,23.58,23.62,23.57,23.62,30100.0,17.5869,17.6168,17.5795,17.6168,30100.0
2010-08-17 10:15:00,23.62,23.66,23.58,23.6,72900.0,17.6168,17.6466,17.5869,17.6018,72900.0
2010-08-17 10:20:00,23.61,23.65,23.61,23.62,12500.0,17.6093,17.6391,17.6093,17.6168,12500.0
2010-08-17 10:25:00,23.62,23.65,23.61,23.63,15000.0,17.6168,17.6391,17.6093,17.6242,15000.0
2010-08-17 10:30:00,23.63,23.67,23.62,23.67,12900.0,17.6242,17.654,17.6168,17.654,12900.0
2010-08-17 10:35:00,23.67,23.72,23.67,23.72,15200.0,17.654,17.6913,17.654,17.6913,15200.0
2010-08-17 10:40:00,23.72,23.74,23.68,23.68,25200.0,17.6913,17.7063,17.6615,17.6615,25200.0
2010-08-17 10:45:00,23.68,23.69,23.67,23.68,5000.0,17.6615,17.669,17.654,17.6615,5000.0
2010-08-17 10:50:00,23.68,23.72,23.68,23.7,13900.0,17.6615,17.6913,17.6615,17.6764,13900.0
2010-08-17 10:55:00,23.7,23.73,23.7,23.73,4200.0,17.6764,17.6988,17.6764,17.6988,4200.0
2010-08-17 11:00:00,23.72,23.78,23.72,23.78,12500.0,17.6913,17.7361,17.6913,17.7361,12500.0
2010-08-17 11:05:00,23.79,23.79,23.78,23.78,2100.0,17.7435,17.7435,17.7361,17.7361,2100.0
2010-08-17 11:10:00,23.78,23.84,23.78,23.83,25500.0,17.7361,17.7808,17.7361,17.7734,25500.0
2010-08-17 11:15:00,23.84,23.84,23.79,23.79,9000.0,17.7808,17.7808,17.7435,17.7435,9000.0
2010-08-17 11:20:00,23.79,23.8,23.78,23.78,9200.0,17.7435,17.751,17.7361,17.7361,9200.0
2010-08-17 11:25:00,23.79,23.81,23.78,23.79,22900.0,17.7435,17.7585,17.7361,17.7435,22900.0
2010-08-17 11:30:00,23.8,23.85,23.79,23.83,28400.0,17.751,17.7883,17.7435,17.7734,28400.0
2010-08-17 11:35:00,23.83,23.84,23.83,23.83,9400.0,17.7734,17.7808,17.7734,17.7734,9400.0
2010-08-17 11:40:00,23.83,23.87,23.83,23.86,20800.0,17.7734,17.8032,17.7734,17.7958,20800.0
2010-08-17 11:45:00,23.86,23.86,23.85,23.85,2200.0,17.7958,17.7958,17.7883,17.7883,2200.0
2010-08-17 11:50:00,23.85,23.85,23.82,23.83,8900.0,17.7883,17.7883,17.7659,17.7734,8900.0
2010-08-17 11:55:00,23.82,23.84,23.82,23.84,9400.0,17.7659,17.7808,17.7659,17.7808,9400.0
2010-08-17 12:00:00,23.83,23.84,23.83,23.84,2300.0,17.7734,17.7808,17.7734,17.7808,2300.0
2010-08-17 12:05:00,23.84,23.84,23.83,23.84,3800.0,17.7808,17.7808,17.7734,17.7808,3800.0
2010-08-17 12:10:00,23.84,23.84,23.83,23.83,4500.0,17.7808,17.7808,17.7734,17.7734,4500.0
2010-08-17 12:15:00,23.84,23.84,23.83,23.83,11500.0,17.7808,17.7808,17.7734,17.7734,11500.0
2010-08-17 12:20:00,23.82,23.82,23.8,23.8,5700.0,17.7659,17.7659,17.751,17.751,5700.0
2010-08-17 12:25:00,23.8,23.81,23.76,23.78,45700.0,17.751,17.7585,17.7212,17.7361,45700.0
2010-08-17 12:30:00,23.77,23.78,23.75,23.76,24900.0,17.7286,17.7361,17.7137,17.7212,24900.0
2010-08-17 12:35:00,23.76,23.76,23.75,23.75,3100.0,17.7212,17.7212,17.7137,17.7137,3100.0
2010-08-17 12:40:00,23.75,23.76,23.75,23.75,4800.0,17.7137,17.7212,17.7137,17.7137,4800.0
2010-08-17 12:45:00,23.75,23.76,23.75,23.75,3200.0,17.7137,17.7212,17.7137,17.7137,3200.0
2010-08-17 12:50:00,23.75,23.76,23.75,23.76,3800.0,17.7137,17.7212,17.7137,17.7212,3800.0
2010-08-17 12:55:00,23.75,23.76,23.75,23.75,2600.0,17.7137,17.7212,17.7137,17.7137,2600.0
2010-08-17 13:00:00,23.76,23.76,23.75,23.76,4400.0,17.7212,17.7212,17.7137,17.7212,4400.0
2010-08-17 13:05:00,23.76,23.76,23.75,23.75,5700.0,17.7212,17.7212,17.7137,17.7137,5700.0
2010-08-17 13:10:00,23.75,23.76,23.75,23.75,3700.0,17.7137,17.7212,17.7137,17.7137,3700.0
2010-08-17 13:15:00,23.76,23.84,23.75,23.83,45800.0,17.7212,17.7808,17.7137,17.7734,45800.0
2010-08-17 13:20:00,23.83,23.86,23.83,23.84,18900.0,17.7734,17.7958,17.7734,17.7808,18900.0
2010-08-17 13:25:00,23.85,23.87,23.85,23.86,6300.0,17.7883,17.8032,17.7883,17.7958,6300.0
2010-08-17 13:30:00,23.86,23.89,23.86,23.89,11700.0,17.7958,17.8181,17.7958,17.8181,11700.0
2010-08-17 13:35:00,23.89,23.89,23.88,23.88,4400.0,17.8181,17.8181,17.8107,17.8107,4400.0
2010-08-17 13:40:00,23.88,23.88,23.85,23.86,5900.0,17.8107,17.8107,17.7883,17.7958,5900.0
2010-08-17 13:45:00,23.85,23.86,23.85,23.85,2800.0,17.7883,17.7958,17.7883,17.7883,2800.0
2010-08-17 13:50:00,23.86,23.86,23.81,23.81,14200.0,17.7958,17.7958,17.7585,17.7585,14200.0
2010-08-17 13:55:00,23.81,23.82,23.81,23.82,2900.0,17.7585,17.7659,17.7585,17.7659,2900.0
2010-08-17 14:00:00,23.81,23.84,23.81,23.84,16500.0,17.7585,17.7808,17.7585,17.7808,16500.0
2010-08-17 14:05:00,23.84,23.86,23.84,23.86,10900.0,17.7808,17.7958,17.7808,17.7958,10900.0
2010-08-17 14:10:00,23.85,23.88,23.85,23.88,12700.0,17.7883,17.8107,17.7883,17.8107,12700.0
2010-08-17 14:15:00,23.88,23.88,23.87,23.88,4800.0,17.8107,17.8107,17.8032,17.8107,4800.0
2010-08-17 14:20:00,23.88,23.88,23.87,23.88,2200.0,17.8107,17.8107,17.8032,17.8107,2200.0
2010-08-17 14:25:00,23.88,23.88,23.87,23.87,8400.0,17.8107,17.8107,17.8032,17.8032,8400.0
2010-08-17 14:30:00,23.88,23.88,23.83,23.83,21900.0,17.8107,17.8107,17.7734,17.7734,21900.0
2010-08-17 14:35:00,23.83,23.85,23.83,23.83,16800.0,17.7734,17.7883,17.7734,17.7734,16800.0
2010-08-17 14:40:00,23.83,23.83,23.81,23.82,9400.0,17.7734,17.7734,17.7585,17.7659,9400.0
2010-08-17 14:45:00,23.81,23.82,23.8,23.8,10700.0,17.7585,17.7659,17.751,17.751,10700.0
2010-08-17 14:50:00,23.81,23.82,23.79,23.82,25200.0,17.7585,17.7659,17.7435,17.7659,25200.0
2010-08-17 14:55:00,23.82,23.82,23.81,23.81,4300.0,17.7659,17.7659,17.7585,17.7585,4300.0
2010-08-17 15:00:00,23.82,23.82,23.79,23.8,14300.0,17.7659,17.7659,17.7435,17.751,14300.0
2010-08-17 15:05:00,23.79,23.79,23.76,23.77,30100.0,17.7435,17.7435,17.7212,17.7286,30100.0
2010-08-17 15:10:00,23.78,23.79,23.77,23.78,16700.0,17.7361,17.7435,17.7286,17.7361,16700.0
2010-08-17 15:15:00,23.78,23.8,23.77,23.77,22000.0,17.7361,17.751,17.7286,17.7286,22000.0
2010-08-17 15:20:00,23.77,23.81,23.77,23.81,25500.0,17.7286,17.7585,17.7286,17.7585,25500.0
2010-08-17 15:25:00,23.81,23.81,23.8,23.81,7500.0,17.7585,17.7585,17.751,17.7585,7500.0
2010-08-17 15:30:00,23.8,23.83,23.8,23.81,42400.0,17.751,17.7734,17.751,17.7585,42400.0
2010-08-17 15:35:00,23.81,23.81,23.78,23.8,34000.0,17.7585,17.7585,17.7361,17.751,34000.0
2010-08-17 15:40:00,23.8,23.83,23.79,23.82,44100.0,17.751,17.7734,17.7435,17.7659,44100.0
2010-08-17 15:45:00,23.83,23.85,23.8,23.81,131000.0,17.7734,17.7883,17.751,17.7585,131000.0
2010-08-17 15:50:00,23.82,23.82,23.78,23.79,86800.0,17.7659,17.7659,17.7361,17.7435,86800.0
2010-08-17 15:55:00,23.79,23.8,23.78,23.79,156000.0,17.7435,17.751,17.7361,17.7435,156000.0
2010-08-18 09:30:00,23.75,23.84,23.57,23.57,30600.0,17.7137,17.7808,17.5795,17.5795,30600.0
2010-08-18 09:35:00,23.57,23.61,23.48,23.49,52200.0,17.5795,17.6093,17.5123,17.5198,52200.0
2010-08-18 09:40:00,23.48,23.53,23.43,23.49,53700.0,17.5123,17.5496,17.475,17.5198,53700.0
2010-08-18 09:45:00,23.5,23.54,23.48,23.53,47800.0,17.5273,17.5571,17.5123,17.5496,47800.0
2010-08-18 09:50:00,23.54,23.65,23.54,23.64,34600.0,17.5571,17.6391,17.5571,17.6317,34600.0
2010-08-18 09:55:00,23.64,23.68,23.63,23.66,49500.0,17.6317,17.6615,17.6242,17.6466,49500.0
2010-08-18 10:00:00,23.66,23.67,23.62,23.67,60500.0,17.6466,17.654,17.6168,17.654,60500.0
2010-08-18 10:05:00,23.67,23.71,23.65,23.71,12500.0,17.654,17.6839,17.6391,17.6839,12500.0
2010-08-18 10:10:00,23.71,23.74,23.7,23.74,37500.0,17.6839,17.7063,17.6764,17.7063,37500.0
2010-08-18 10:15:00,23.74,23.76,23.73,23.73,44200.0,17.7063,17.7212,17.6988,17.6988,44200.0
2010-08-18 10:20:00,23.74,23.74,23.72,23.74,65400.0,17.7063,17.7063,17.6913,17.7063,65400.0
2010-08-18 10:25:00,23.73,23.75,23.68,23.7,30400.0,17.6988,17.7137,17.6615,17.6764,30400.0
2010-08-18 10:30:00,23.7,23.7,23.67,23.68,9400.0,17.6764,17.6764,17.654,17.6615,9400.0
2010-08-18 10:35:00,23.68,23.74,23.68,23.74,72400.0,17.6615,17.7063,17.6615,17.7063,72400.0
2010-08-18 10:40:00,23.73,23.74,23.72,23.73,23900.0,17.6988,17.7063,17.6913,17.6988,23900.0
2010-08-18 10:45:00,23.74,23.75,23.73,23.74,21400.0,17.7063,17.7137,17.6988,17.7063,21400.0
2010-08-18 10:50:00,23.75,23.75,23.73,23.73,8600.0,17.7137,17.7137,17.6988,17.6988,8600.0
2010-08-18 10:55:00,23.73,23.78,23.72,23.78,19600.0,17.6988,17.7361,17.6913,17.7361,19600.0
2010-08-18 11:00:00,23.78,23.81,23.78,23.81,3500.0,17.7361,17.7585,17.7361,17.7585,3500.0
2010-08-18 11:05:00,23.82,23.87,23.82,23.83,55200.0,17.7659,17.8032,17.7659,17.7734,55200.0
2010-08-18 11:10:00,23.83,23.9,23.83,23.9,47800.0,17.7734,17.8256,17.7734,17.8256,47800.0
2010-08-18 11:15:00,23.9,23.91,23.84,23.87,58600.0,17.8256,17.833,17.7808,17.8032,58600.0
2010-08-18 11:20:00,23.88,23.89,23.85,23.88,27800.0,17.8107,17.8181,17.7883,17.8107,27800.0
2010-08-18 11:25:00,23.87,23.91,23.85,23.85,16800.0,17.8032,17.833,17.7883,17.7883,16800.0
2010-08-18 11:30:00,23.85,23.85,23.82,23.82,13900.0,17.7883,17.7883,17.7659,17.7659,13900.0
2010-08-18 11:35:00,23.82,23.83,23.79,23.8,31100.0,17.7659,17.7734,17.7435,17.751,31100.0
2010-08-18 11:40:00,23.8,23.83,23.8,23.83,8500.0,17.751,17.7734,17.751,17.7734,8500.0
2010-08-18 11:45:00,23.82,23.88,23.8,23.87,40100.0,17.7659,17.8107,17.751,17.8032,40100.0
2010-08-18 11:50:00,23.87,23.88,23.84,23.85,11200.0,17.8032,17.8107,17.7808,17.7883,11200.0
2010-08-18 11:55:00,23.85,23.86,23.84,23.85,7200.0,17.7883,17.7958,17.7808,17.7883,7200.0
2010-08-18 12:00:00,23.84,23.85,23.83,23.83,12900.0,17.7808,17.7883,17.7734,17.7734,12900.0
2010-08-18 12:05:00,23.83,23.85,23.83,23.85,18200.0,17.7734,17.7883,17.7734,17.7883,18200.0
2010-08-18 12:10:00,23.84,23.88,23.84,23.88,23700.0,17.7808,17.8107,17.7808,17.8107,23700.0
2010-08-18 12:15:00,23.88,23.88,23.88,23.88,3700.0,17.8107,17.8107,17.8107,17.8107,3700.0
2010-08-18 12:20:00,23.87,23.88,23.86,23.86,4300.0,17.8032,17.8107,17.7958,17.7958,4300.0
2010-08-18 12:25:00,23.86,23.92,23.86,23.91,20100.0,17.7958,17.8405,17.7958,17.833,20100.0
2010-08-18 12:30:00,23.92,23.93,23.92,23.92,11500.0,17.8405,17.848,17.8405,17.8405,11500.0
2010-08-18 12:35:00,23.92,23.92,23.91,23.92,11800.0,17.8405,17.8405,17.833,17.8405,11800.0
2010-08-18 12:40:00,23.91,23.95,23.91,23.95,14200.0,17.833,17.8629,17.833,17.8629,14200.0
2010-08-18 12:45:00,23.95,23.95,23.94,23.95,12500.0,17.8629,17.8629,17.8554,17.8629,12500.0
2010-08-18 12:50:00,23.95,24.0,23.95,24.0,47700.0,17.8629,17.9002,17.8629,17.9002,47700.0
2010-08-18 12:55:00,23.99,24.02,23.99,24.02,65100.0,17.8927,17.9151,17.8927,17.9151,65100.0
2010-08-18 13:00:00,24.02,24.02,24.01,24.01,10300.0,17.9151,17.9151,17.9076,17.9076,10300.0
2010-08-18 13:05:00,24.01,24.09,24.01,24.08,27500.0,17.9076,17.9673,17.9076,17.9598,27500.0
2010-08-18 13:10:00,24.08,24.1,24.05,24.05,19900.0,17.9598,17.9748,17.9375,17.9375,19900.0
2010-08-18 13:15:00,24.05,24.06,24.04,24.04,5400.0,17.9375,17.9449,17.93,17.93,5400.0
2010-08-18 13:20:00,24.04,24.06,24.04,24.06,24100.0,17.93,17.9449,17.93,17.9449,24100.0
2010-08-18 13:25:00,24.06,24.07,24.06,24.06,2700.0,17.9449,17.9524,17.9449,17.9449,2700.0
2010-08-18 13:30:00,24.06,24.08,24.06,24.07,19300.0,17.9449,17.9598,17.9449,17.9524,19300.0
2010-08-18 13:35:00,24.07,24.1,24.07,24.08,24300.0,17.9524,17.9748,17.9524,17.9598,24300.0
2010-08-18 13:40:00,24.08,24.09,24.07,24.08,11200.0,17.9598,17.9673,17.9524,17.9598,11200.0
2010-08-18 13:45:00,24.07,24.11,24.07,24.1,16800.0,17.9524,17.9822,17.9524,17.9748,16800.0
2010-08-18 13:50:00,24.11,24.12,24.1,24.11,12600.0,17.9822,17.9897,17.9748,17.9822,12600.0
2010-08-18 13:55:00,24.1,24.1,24.09,24.1,17800.0,17.9748,17.9748,17.9673,17.9748,17800.0
2010-08-18 14:00:00,24.1,24.12,24.08,24.09,31300.0,17.9748,17.9897,17.9598,17.9673,31300.0
2010-08-18 14:05:00,24.08,24.09,24.06,24.06,27500.0,17.9598,17.9673,17.9449,17.9449,27500.0
2010-08-18 14:10:00,24.06,24.07,24.05,24.05,23400.0,17.9449,17.9524,17.9375,17.9375,23400.0
2010-08-18 14:15:00,24.06,24.06,24.04,24.04,6000.0,17.9449,17.9449,17.93,17.93,6000.0
2010-08-18 14:20:00,24.05,24.05,24.04,24.04,8100.0,17.9375,17.9375,17.93,17.93,8100.0
2010-08-18 14:25:00,24.05,24.08,24.05,24.05,33500.0,17.9375,17.9598,17.9375,17.9375,33500.0
2010-08-18 14:30:00,24.05,24.06,24.01,24.01,9000.0,17.9375,17.9449,17.9076,17.9076,9000.0
2010-08-18 14:35:00,24.01,24.02,24.01,24.01,5100.0,17.9076,17.9151,17.9076,17.9076,5100.0
2010-08-18 14:40:00,24.02,24.02,24.01,24.01,10500.0,17.9151,17.9151,17.9076,17.9076,10500.0
2010-08-18 14:45:00,24.01,24.01,24.01,24.01,4400.0,17.9076,17.9076,17.9076,17.9076,4400.0
2010-08-18 14:50:00,24.01,24.06,24.01,24.04,39500.0,17.9076,17.9449,17.9076,17.93,39500.0
2010-08-18 14:55:00,24.04,24.05,24.04,24.05,9200.0,17.93,17.9375,17.93,17.9375,9200.0
2010-08-18 15:00:00,24.05,24.06,24.04,24.05,13300.0,17.9375,17.9449,17.93,17.9375,13300.0
2010-08-18 15:05:00,24.05,24.05,23.99,23.99,25700.0,17.9375,17.9375,17.8927,17.8927,25700.0
2010-08-18 15:10:00,23.99,24.0,23.95,23.95,37800.0,17.8927,17.9002,17.8629,17.8629,37800.0
2010-08-18 15:15:00,23.96,23.96,23.93,23.93,30600.0,17.8703,17.8703,17.848,17.848,30600.0
2010-08-18 15:20:00,23.93,23.95,23.92,23.94,61300.0,17.848,17.8629,17.8405,17.8554,61300.0
2010-08-18 15:25:00,23.94,23.94,23.93,23.94,13900.0,17.8554,17.8554,17.848,17.8554,13900.0
2010-08-18 15:30:00,23.93,23.99,23.93,23.99,81100.0,17.848,17.8927,17.848,17.8927,81100.0
2010-08-18 15:35:00,23.99,23.99,23.94,23.95,60200.0,17.8927,17.8927,17.8554,17.8629,60200.0
2010-08-18 15:40:00,23.95,23.95,23.92,23.94,63300.0,17.8629,17.8629,17.8405,17.8554,63300.0
2010-08-18 15:45:00,23.94,23.96,23.93,23.94,76400.0,17.8554,17.8703,17.848,17.8554,76400.0
2010-08-18 15:50:00,23.94,23.95,23.91,23.92,80500.0,17.8554,17.8629,17.833,17.8405,80500.0
2010-08-18 15:55:00,23.91,23.93,23.9,23.91,154200.0,17.833,17.848,17.8256,17.833,154200.0
2010-08-19 09:30:00,23.79,23.79,23.66,23.68,34500.0,17.7435,17.7435,17.6466,17.6615,34500.0
2010-08-19 09:35:00,23.69,23.77,23.67,23.67,30400.0,17.669,17.7286,17.654,17.654,30400.0
2010-08-19 09:40:00,23.66,23.7,23.66,23.69,22800.0,17.6466,17.6764,17.6466,17.669,22800.0
2010-08-19 09:45:00,23.68,23.68,23.61,23.62,54100.0,17.6615,17.6615,17.6093,17.6168,54100.0
2010-08-19 09:50:00,23.62,23.65,23.57,23.59,34200.0,17.6168,17.6391,17.5795,17.5944,34200.0
2010-08-19 09:55:00,23.59,23.6,23.55,23.58,104200.0,17.5944,17.6018,17.5645,17.5869,104200.0
2010-08-19 10:00:00,23.58,23.58,23.35,23.37,159900.0,17.5869,17.5869,17.4154,17.4303,159900.0
2010-08-19 10:05:00,23.38,23.39,23.33,23.34,114300.0,17.4378,17.4452,17.4005,17.4079,114300.0
2010-08-19 10:10:00,23.34,23.38,23.29,23.33,169000.0,17.4079,17.4378,17.3706,17.4005,169000.0
2010-08-19 10:15:00,23.33,23.44,23.33,23.44,56700.0,17.4005,17.4825,17.4005,17.4825,56700.0
2010-08-19 10:20:00,23.44,23.47,23.42,23.44,42500.0,17.4825,17.5049,17.4676,17.4825,42500.0
2010-08-19 10:25:00,23.45,23.45,23.41,23.44,39700.0,17.49,17.49,17.4601,17.4825,39700.0
2010-08-19 10:30:00,23.45,23.45,23.41,23.43,18400.0,17.49,17.49,17.4601,17.475,18400.0
2010-08-19 10:35:00,23.42,23.43,23.4,23.4,20200.0,17.4676,17.475,17.4527,17.4527,20200.0
2010-08-19 10:40:00,23.41,23.41,23.35,23.35,70500.0,17.4601,17.4601,17.4154,17.4154,70500.0
2010-08-19 10:45:00,23.36,23.38,23.35,23.38,17900.0,17.4228,17.4378,17.4154,17.4378,17900.0
2010-08-19 10:50:00,23.38,23.38,23.34,23.34,24200.0,17.4378,17.4378,17.4079,17.4079,24200.0
2010-08-19 10:55:00,23.35,23.38,23.35,23.36,50100.0,17.4154,17.4378,17.4154,17.4228,50100.0
2010-08-19 11:00:00,23.36,23.37,23.33,23.35,48800.0,17.4228,17.4303,17.4005,17.4154,48800.0
2010-08-19 11:05:00,23.35,23.37,23.35,23.36,38900.0,17.4154,17.4303,17.4154,17.4228,38900.0
2010-08-19 11:10:00,23.37,23.38,23.36,23.37,50700.0,17.4303,17.4378,17.4228,17.4303,50700.0
2010-08-19 11:15:00,23.37,23.41,23.37,23.41,12900.0,17.4303,17.4601,17.4303,17.4601,12900.0
2010-08-19 11:20:00,23.41,23.43,23.4,23.43,22300.0,17.4601,17.475,17.4527,17.475,22300.0
2010-08-19 11:25:00,23.43,23.43,23.41,23.43,18100.0,17.475,17.475,17.4601,17.475,18100.0
2010-08-19 11:30:00,23.43,23.43,23.4,23.43,31600.0,17.475,17.475,17.4527,17.475,31600.0
2010-08-19 11:35:00,23.43,23.43,23.4,23.42,26900.0,17.475,17.475,17.4527,17.4676,26900.0
2010-08-19 11:40:00,23.41,23.43,23.4,23.4,20900.0,17.4601,17.475,17.4527,17.4527,20900.0
2010-08-19 11:45:00,23.39,23.42,23.39,23.4,29300.0,17.4452,17.4676,17.4452,17.4527,29300.0
2010-08-19 11:50:00,23.4,23.41,23.38,23.4,27300.0,17.4527,17.4601,17.4378,17.4527,27300.0
2010-08-19 11:55:00,23.4,23.43,23.39,23.43,14200.0,17.4527,17.475,17.4452,17.475,14200.0
2010-08-19 12:00:00,23.44,23.45,23.43,23.44,22200.0,17.4825,17.49,17.475,17.4825,22200.0
2010-08-19 12:05:00,23.44,23.45,23.41,23.44,14400.0,17.4825,17.49,17.4601,17.4825,14400.0
2010-08-19 12:10:00,23.45,23.46,23.44,23.44,14900.0,17.49,17.4974,17.4825,17.4825,14900.0
2010-08-19 12:15:00,23.45,23.46,23.43,23.45,30100.0,17.49,17.4974,17.475,17.49,30100.0
2010-08-19 12:20:00,23.45,23.46,23.44,23.44,39800.0,17.49,17.4974,17.4825,17.4825,39800.0
2010-08-19 12:25:00,23.44,23.45,23.42,23.44,65600.0,17.4825,17.49,17.4676,17.4825,65600.0
2010-08-19 12:30:00,23.45,23.45,23.42,23.42,9300.0,17.49,17.49,17.4676,17.4676,9300.0
2010-08-19 12:35:00,23.43,23.43,23.42,23.42,8300.0,17.475,17.475,17.4676,17.4676,8300.0
2010-08-19 12:40:00,23.42,23.43,23.42,23.42,12300.0,17.4676,17.475,17.4676,17.4676,12300.0
2010-08-19 12:45:00,23.43,23.43,23.42,23.43,4800.0,17.475,17.475,17.4676,17.475,4800.0
2010-08-19 12:50:00,23.42,23.43,23.38,23.4,30900.0,17.4676,17.475,17.4378,17.4527,30900.0
2010-08-19 12:55:00,23.4,23.4,23.38,23.39,10400.0,17.4527,17.4527,17.4378,17.4452,10400.0
2010-08-19 13:00:00,23.39,23.41,23.39,23.4,11800.0,17.4452,17.4601,17.4452,17.4527,11800.0
2010-08-19 13:05:00,23.4,23.4,23.39,23.39,6700.0,17.4527,17.4527,17.4452,17.4452,6700.0
2010-08-19 13:10:00,23.39,23.4,23.38,23.38,9700.0,17.4452,17.4527,17.4378,17.4378,9700.0
2010-08-19 13:15:00,23.38,23.39,23.36,23.39,26700.0,17.4378,17.4452,17.4228,17.4452,26700.0
2010-08-19 13:20:00,23.39,23.39,23.38,23.38,5200.0,17.4452,17.4452,17.4378,17.4378,5200.0
2010-08-19 13:25:00,23.38,23.39,23.38,23.39,3500.0,17.4378,17.4452,17.4378,17.4452,3500.0
2010-08-19 13:30:00,23.38,23.39,23.35,23.36,24800.0,17.4378,17.4452,17.4154,17.4228,24800.0
2010-08-19 13:35:00,23.36,23.4,23.35,23.39,43900.0,17.4228,17.4527,17.4154,17.4452,43900.0
2010-08-19 13:40:00,23.38,23.38,23.36,23.36,27200.0,17.4378,17.4378,17.4228,17.4228,27200.0
2010-08-19 13:45:00,23.37,23.37,23.36,23.37,107300.0,17.4303,17.4303,17.4228,17.4303,107300.0
2010-08-19 13:50:00,23.36,23.37,23.34,23.34,14500.0,17.4228,17.4303,17.4079,17.4079,14500.0
2010-08-19 13:55:00,23.34,23.35,23.32,23.32,12300.0,17.4079,17.4154,17.393,17.393,12300.0
2010-08-19 14:00:00,23.32,23.32,23.3,23.31,15200.0,17.393,17.393,17.3781,17.3855,15200.0
2010-08-19 14:05:00,23.31,23.31,23.3,23.31,12900.0,17.3855,17.3855,17.3781,17.3855,12900.0
2010-08-19 14:10:00,23.31,23.34,23.31,23.34,8300.0,17.3855,17.4079,17.3855,17.4079,8300.0
2010-08-19 14:15:00,23.33,23.34,23.33,23.34,7300.0,17.4005,17.4079,17.4005,17.4079,7300.0
2010-08-19 14:20:00,23.34,23.36,23.33,23.36,21400.0,17.4079,17.4228,17.4005,17.4228,21400.0
2010-08-19 14:25:00,23.36,23.36,23.35,23.35,13900.0,17.4228,17.4228,17.4154,17.4154,13900.0
2010-08-19 14:30:00,23.35,23.39,23.35,23.39,22700.0,17.4154,17.4452,17.4154,17.4452,22700.0
2010-08-19 14:35:00,23.39,23.39,23.34,23.34,22700.0,17.4452,17.4452,17.4079,17.4079,22700.0
2010-08-19 14:40:00,23.35,23.35,23.33,23.34,33100.0,17.4154,17.4154,17.4005,17.4079,33100.0
2010-08-19 14:45:00,23.35,23.37,23.34,23.35,29900.0,17.4154,17.4303,17.4079,17.4154,29900.0
2010-08-19 14:50:00,23.34,23.37,23.34,23.34,35000.0,17.4079,17.4303,17.4079,17.4079,35000.0
2010-08-19 14:55:00,23.34,23.35,23.32,23.32,32200.0,17.4079,17.4154,17.393,17.393,32200.0
2010-08-19 15:00:00,23.32,23.33,23.3,23.31,36100.0,17.393,17.4005,17.3781,17.3855,36100.0
2010-08-19 15:05:00,23.31,23.36,23.31,23.35,29200.0,17.3855,17.4228,17.3855,17.4154,29200.0
2010-08-19 15:10:00,23.35,23.38,23.35,23.38,31400.0,17.4154,17.4378,17.4154,17.4378,31400.0
2010-08-19 15:15:00,23.38,23.39,23.37,23.38,64400.0,17.4378,17.4452,17.4303,17.4378,64400.0
2010-08-19 15:20:00,23.38,23.39,23.37,23.37,101100.0,17.4378,17.4452,17.4303,17.4303,101100.0
2010-08-19 15:25:00,23.38,23.38,23.3,23.3,115300.0,17.4378,17.4378,17.3781,17.3781,115300.0
2010-08-19 15:30:00,23.31,23.33,23.29,23.31,122800.0,17.3855,17.4005,17.3706,17.3855,122800.0
2010-08-19 15:35:00,23.3,23.31,23.24,23.26,100000.0,17.3781,17.3855,17.3333,17.3483,100000.0
2010-08-19 15:40:00,23.26,23.27,23.23,23.25,90000.0,17.3483,17.3557,17.3259,17.3408,90000.0
2010-08-19 15:45:00,23.26,23.26,23.21,23.22,73000.0,17.3483,17.3483,17.311,17.3184,73000.0
2010-08-19 15:50:00,23.22,23.26,23.2,23.26,134800.0,17.3184,17.3483,17.3035,17.3483,134800.0
2010-08-19 15:55:00,23.26,23.26,23.21,23.21,217300.0,17.3483,17.3483,17.311,17.311,217300.0
2010-08-20 09:30:00,23.01,23.14,23.01,23.08,488500.0,17.1618,17.2587,17.1618,17.214,488500.0
2010-08-20 09:35:00,23.1,23.14,23.06,23.07,34000.0,17.2289,17.2587,17.1991,17.2065,34000.0
2010-08-20 09:40:00,23.08,23.09,23.03,23.04,45500.0,17.214,17.2215,17.1767,17.1842,45500.0
2010-08-20 09:45:00,23.03,23.05,22.97,22.98,35300.0,17.1767,17.1916,17.132,17.1394,35300.0
2010-08-20 09:50:00,22.99,23.01,22.98,23.0,124700.0,17.1469,17.1618,17.1394,17.1543,124700.0
2010-08-20 09:55:00,23.0,23.02,22.99,23.0,56500.0,17.1543,17.1692,17.1469,17.1543,56500.0
2010-08-20 10:00:00,22.99,23.02,22.95,23.0,108800.0,17.1469,17.1692,17.117,17.1543,108800.0
2010-08-20 10:05:00,23.01,23.03,22.97,23.02,64500.0,17.1618,17.1767,17.132,17.1692,64500.0
2010-08-20 10:10:00,23.02,23.02,22.98,23.0,47000.0,17.1692,17.1692,17.1394,17.1543,47000.0
2010-08-20 10:15:00,23.0,23.01,22.98,22.99,21000.0,17.1543,17.1618,17.1394,17.1469,21000.0
2010-08-20 10:20:00,23.0,23.0,22.98,23.0,23900.0,17.1543,17.1543,17.1394,17.1543,23900.0
2010-08-20 10:25:00,23.0,23.01,22.92,22.94,80100.0,17.1543,17.1618,17.0947,17.1096,80100.0
2010-08-20 10:30:00,22.94,22.95,22.92,22.93,62700.0,17.1096,17.117,17.0947,17.1021,62700.0
2010-08-20 10:35:00,22.93,22.93,22.89,22.91,76100.0,17.1021,17.1021,17.0723,17.0872,76100.0
2010-08-20 10:40:00,22.91,22.95,22.9,22.9,69800.0,17.0872,17.117,17.0797,17.0797,69800.0
2010-08-20 10:45:00,22.9,22.92,22.9,22.9,21200.0,17.0797,17.0947,17.0797,17.0797,21200.0
2010-08-20 10:50:00,22.91,22.93,22.9,22.91,28300.0,17.0872,17.1021,17.0797,17.0872,28300.0
2010-08-20 10:55:00,22.91,22.92,22.9,22.91,18300.0,17.0872,17.0947,17.0797,17.0872,18300.0
2010-08-20 11:00:00,22.91,22.96,22.91,22.95,25300.0,17.0872,17.1245,17.0872,17.117,25300.0
2010-08-20 11:05:00,22.96,22.96,22.89,22.9,51600.0,17.1245,17.1245,17.0723,17.0797,51600.0
2010-08-20 11:10:00,22.9,22.91,22.9,22.91,11400.0,17.0797,17.0872,17.0797,17.0872,11400.0
2010-08-20 11:15:00,22.91,22.91,22.88,22.9,46500.0,17.0872,17.0872,17.0648,17.0797,46500.0
2010-08-20 11:20:00,22.89,22.93,22.89,22.91,23000.0,17.0723,17.1021,17.0723,17.0872,23000.0
2010-08-20 11:25:00,22.92,22.92,22.85,22.89,55600.0,17.0947,17.0947,17.0425,17.0723,55600.0
2010-08-20 11:30:00,22.89,22.9,22.85,22.87,64400.0,17.0723,17.0797,17.0425,17.0574,64400.0
2010-08-20 11:35:00,22.86,22.88,22.85,22.87,29500.0,17.0499,17.0648,17.0425,17.0574,29500.0
2010-08-20 11:40:00,22.87,22.92,22.87,22.92,25400.0,17.0574,17.0947,17.0574,17.0947,25400.0
2010-08-20 11:45:00,22.91,22.92,22.88,22.88,25200.0,17.0872,17.0947,17.0648,17.0648,25200.0
2010-08-20 11:50:00,22.88,22.89,22.86,22.88,21600.0,17.0648,17.0723,17.0499,17.0648,21600.0
2010-08-20 11:55:00,22.89,22.9,22.88,22.9,18100.0,17.0723,17.0797,17.0648,17.0797,18100.0
2010-08-20 12:00:00,22.9,22.93,22.9,22.92,18500.0,17.0797,17.1021,17.0797,17.0947,18500.0
2010-08-20 12:05:00,22.92,22.94,22.92,22.94,9500.0,17.0947,17.1096,17.0947,17.1096,9500.0
2010-08-20 12:10:00,22.94,22.97,22.92,22.95,73700.0,17.1096,17.132,17.0947,17.117,73700.0
2010-08-20 12:15:00,22.95,22.95,22.91,22.94,51900.0,17.117,17.117,17.0872,17.1096,51900.0
2010-08-20 12:20:00,22.94,22.98,22.93,22.98,10900.0,17.1096,17.1394,17.1021,17.1394,10900.0
2010-08-20 12:25:00,22.98,22.98,22.95,22.96,10900.0,17.1394,17.1394,17.117,17.1245,10900.0
2010-08-20 12:30:00,22.96,22.98,22.95,22.95,23300.0,17.1245,17.1394,17.117,17.117,23300.0
2010-08-20 12:35:00,22.95,22.97,22.93,22.95,61400.0,17.117,17.132,17.1021,17.117,61400.0
2010-08-20 12:40:00,22.95,22.95,22.93,22.95,9800.0,17.117,17.117,17.1021,17.117,9800.0
2010-08-20 12:45:00,22.95,22.95,22.93,22.93,5700.0,17.117,17.117,17.1021,17.1021,5700.0
2010-08-20 12:50:00,22.94,22.97,22.94,22.97,14200.0,17.1096,17.132,17.1096,17.132,14200.0
2010-08-20 12:55:00,22.97,23.01,22.97,23.0,29000.0,17.132,17.1618,17.132,17.1543,29000.0
2010-08-20 13:00:00,23.01,23.03,23.0,23.02,18300.0,17.1618,17.1767,17.1543,17.1692,18300.0
2010-08-20 13:05:00,23.02,23.05,23.01,23.04,41200.0,17.1692,17.1916,17.1618,17.1842,41200.0
2010-08-20 13:10:00,23.05,23.05,22.99,22.99,14600.0,17.1916,17.1916,17.1469,17.1469,14600.0
2010-08-20 13:15:00,23.0,23.04,22.99,23.02,70600.0,17.1543,17.1842,17.1469,17.1692,70600.0
2010-08-20 13:20:00,23.02,23.04,23.01,23.03,29200.0,17.1692,17.1842,17.1618,17.1767,29200.0
2010-08-20 13:25:00,23.02,23.04,23.02,23.04,13000.0,17.1692,17.1842,17.1692,17.1842,13000.0
2010-08-20 13:30:00,23.04,23.04,23.02,23.02,13700.0,17.1842,17.1842,17.1692,17.1692,13700.0
2010-08-20 13:35:00,23.02,23.03,23.02,23.02,5400.0,17.1692,17.1767,17.1692,17.1692,5400.0
2010-08-20 13:40:00,23.03,23.03,23.0,23.02,22000.0,17.1767,17.1767,17.1543,17.1692,22000.0
2010-08-20 13:45:00,23.01,23.03,22.99,23.01,32400.0,17.1618,17.1767,17.1469,17.1618,32400.0
2010-08-20 13:50:00,23.01,23.05,23.01,23.05,35800.0,17.1618,17.1916,17.1618,17.1916,35800.0
2010-08-20 13:55:00,23.05,23.05,23.0,23.01,37000.0,17.1916,17.1916,17.1543,17.1618,37000.0
2010-08-20 14:00:00,23.02,23.04,23.01,23.02,42400.0,17.1692,17.1842,17.1618,17.1692,42400.0
2010-08-20 14:05:00,23.03,23.03,23.02,23.03,3000.0,17.1767,17.1767,17.1692,17.1767,3000.0
2010-08-20 14:10:00,23.03,23.06,23.02,23.06,35200.0,17.1767,17.1991,17.1692,17.1991,35200.0
2010-08-20 14:15:00,23.06,23.06,23.04,23.05,18000.0,17.1991,17.1991,17.1842,17.1916,18000.0
2010-08-20 14:20:00,23.05,23.06,23.05,23.05,8600.0,17.1916,17.1991,17.1916,17.1916,8600.0
2010-08-20 14:25:00,23.06,23.06,23.04,23.04,18000.0,17.1991,17.1991,17.1842,17.1842,18000.0
2010-08-20 14:30:00,23.05,23.08,23.04,23.06,45000.0,17.1916,17.214,17.1842,17.1991,45000.0
2010-08-20 14:35:00,23.07,23.08,23.06,23.08,20900.0,17.2065,17.214,17.1991,17.214,20900.0
2010-08-20 14:40:00,23.07,23.11,23.07,23.1,47900.0,17.2065,17.2364,17.2065,17.2289,47900.0
2010-08-20 14:45:00,23.1,23.13,23.1,23.11,44300.0,17.2289,17.2513,17.2289,17.2364,44300.0
2010-08-20 14:50:00,23.11,23.15,23.09,23.14,79800.0,17.2364,17.2662,17.2215,17.2587,79800.0
2010-08-20 14:55:00,23.14,23.14,23.11,23.12,21100.0,17.2587,17.2587,17.2364,17.2438,21100.0
2010-08-20 15:00:00,23.12,23.14,23.11,23.13,56100.0,17.2438,17.2587,17.2364,17.2513,56100.0
2010-08-20 15:05:00,23.13,23.15,23.13,23.14,44900.0,17.2513,17.2662,17.2513,17.2587,44900.0
2010-08-20 15:10:00,23.14,23.17,23.13,23.17,24400.0,17.2587,17.2811,17.2513,17.2811,24400.0
2010-08-20 15:15:00,23.17,23.17,23.12,23.16,88000.0,17.2811,17.2811,17.2438,17.2737,88000.0
2010-08-20 15:20:00,23.16,23.16,23.13,23.14,20400.0,17.2737,17.2737,17.2513,17.2587,20400.0
2010-08-20 15:25:00,23.14,23.14,23.13,23.14,41200.0,17.2587,17.2587,17.2513,17.2587,41200.0
2010-08-20 15:30:00,23.13,23.16,23.13,23.14,119900.0,17.2513,17.2737,17.2513,17.2587,119900.0
2010-08-20 15:35:00,23.14,23.15,23.14,23.14,48000.0,17.2587,17.2662,17.2587,17.2587,48000.0
2010-08-20 15:40:00,23.15,23.17,23.14,23.16,58300.0,17.2662,17.2811,17.2587,17.2737,58300.0
2010-08-20 15:45:00,23.16,23.17,23.13,23.14,71000.0,17.2737,17.2811,17.2513,17.2587,71000.0
2010-08-20 15:50:00,23.13,23.15,23.13,23.15,82000.0,17.2513,17.2662,17.2513,17.2662,82000.0
2010-08-20 15:55:00,23.15,23.17,23.14,23.15,235000.0,17.2662,17.2811,17.2587,17.2662,235000.0
2010-08-23 09:30:00,23.29,23.29,23.15,23.21,24100.0,17.3706,17.3706,17.2662,17.311,24100.0
2010-08-23 09:35:00,23.19,23.26,23.18,23.26,9700.0,17.296,17.3483,17.2886,17.3483,9700.0
2010-08-23 09:40:00,23.28,23.28,23.22,23.23,6400.0,17.3632,17.3632,17.3184,17.3259,6400.0
2010-08-23 09:45:00,23.23,23.28,23.23,23.26,11800.0,17.3259,17.3632,17.3259,17.3483,11800.0
2010-08-23 09:50:00,23.26,23.29,23.25,23.27,28900.0,17.3483,17.3706,17.3408,17.3557,28900.0
2010-08-23 09:55:00,23.28,23.29,23.26,23.29,17900.0,17.3632,17.3706,17.3483,17.3706,17900.0
2010-08-23 10:00:00,23.29,23.31,23.28,23.31,65500.0,17.3706,17.3855,17.3632,17.3855,65500.0
2010-08-23 10:05:00,23.31,23.33,23.29,23.31,18900.0,17.3855,17.4005,17.3706,17.3855,18900.0
2010-08-23 10:10:00,23.3,23.3,23.28,23.29,13100.0,17.3781,17.3781,17.3632,17.3706,13100.0
2010-08-23 10:15:00,23.28,23.3,23.27,23.3,7700.0,17.3632,17.3781,17.3557,17.3781,7700.0
2010-08-23 10:20:00,23.29,23.29,23.26,23.28,38000.0,17.3706,17.3706,17.3483,17.3632,38000.0
2010-08-23 10:25:00,23.28,23.29,23.27,23.29,7100.0,17.3632,17.3706,17.3557,17.3706,7100.0
2010-08-23 10:30:00,23.28,23.35,23.28,23.34,25300.0,17.3632,17.4154,17.3632,17.4079,25300.0
2010-08-23 10:35:00,23.35,23.38,23.34,23.37,24200.0,17.4154,17.4378,17.4079,17.4303,24200.0
2010-08-23 10:40:00,23.37,23.4,23.33,23.34,52100.0,17.4303,17.4527,17.4005,17.4079,52100.0
2010-08-23 10:45:00,23.33,23.36,23.31,23.34,52100.0,17.4005,17.4228,17.3855,17.4079,52100.0
2010-08-23 10:50:00,23.34,23.34,23.3,23.33,21800.0,17.4079,17.4079,17.3781,17.4005,21800.0
2010-08-23 10:55:00,23.32,23.36,23.32,23.35,8200.0,17.393,17.4228,17.393,17.4154,8200.0
2010-08-23 11:00:00,23.35,23.36,23.29,23.31,25800.0,17.4154,17.4228,17.3706,17.3855,25800.0
2010-08-23 11:05:00,23.3,23.36,23.29,23.34,21700.0,17.3781,17.4228,17.3706,17.4079,21700.0
2010-08-23 11:10:00,23.34,23.34,23.32,23.34,12100.0,17.4079,17.4079,17.393,17.4079,12100.0
2010-08-23 11:15:00,23.34,23.34,23.3,23.3,19100.0,17.4079,17.4079,17.3781,17.3781,19100.0
2010-08-23 11:20:00,23.3,23.32,23.28,23.31,40400.0,17.3781,17.393,17.3632,17.3855,40400.0
2010-08-23 11:25:00,23.31,23.32,23.3,23.32,10500.0,17.3855,17.393,17.3781,17.393,10500.0
2010-08-23 11:30:00,23.32,23.34,23.31,23.33,24700.0,17.393,17.4079,17.3855,17.4005,24700.0
2010-08-23 11:35:00,23.33,23.33,23.3,23.3,10500.0,17.4005,17.4005,17.3781,17.3781,10500.0
2010-08-23 11:40:00,23.31,23.34,23.29,23.33,39400.0,17.3855,17.4079,17.3706,17.4005,39400.0
2010-08-23 11:45:00,23.34,23.37,23.32,23.36,46300.0,17.4079,17.4303,17.393,17.4228,46300.0
2010-08-23 11:50:00,23.36,23.39,23.35,23.39,60100.0,17.4228,17.4452,17.4154,17.4452,60100.0
2010-08-23 11:55:00,23.38,23.39,23.37,23.39,30000.0,17.4378,17.4452,17.4303,17.4452,30000.0
2010-08-23 12:00:00,23.38,23.41,23.36,23.38,110400.0,17.4378,17.4601,17.4228,17.4378,110400.0
2010-08-23 12:05:00,23.38,23.4,23.38,23.38,19800.0,17.4378,17.4527,17.4378,17.4378,19800.0
2010-08-23 12:10:00,23.38,23.39,23.36,23.39,40000.0,17.4378,17.4452,17.4228,17.4452,40000.0
2010-08-23 12:15:00,23.39,23.4,23.38,23.39,40900.0,17.4452,17.4527,17.4378,17.4452,40900.0
2010-08-23 12:20:00,23.39,23.4,23.38,23.39,76600.0,17.4452,17.4527,17.4378,17.4452,76600.0
2010-08-23 12:25:00,23.39,23.43,23.38,23.43,15800.0,17.4452,17.475,17.4378,17.475,15800.0
2010-08-23 12:30:00,23.43,23.48,23.43,23.48,30000.0,17.475,17.5123,17.475,17.5123,30000.0
2010-08-23 12:35:00,23.48,23.49,23.47,23.48,21600.0,17.5123,17.5198,17.5049,17.5123,21600.0
2010-08-23 12:40:00,23.48,23.51,23.47,23.51,56800.0,17.5123,17.5347,17.5049,17.5347,56800.0
2010-08-23 12:45:00,23.51,23.54,23.5,23.53,34900.0,17.5347,17.5571,17.5273,17.5496,34900.0
2010-08-23 12:50:00,23.54,23.54,23.52,23.52,17000.0,17.5571,17.5571,17.5422,17.5422,17000.0
2010-08-23 12:55:00,23.52,23.52,23.49,23.5,11300.0,17.5422,17.5422,17.5198,17.5273,11300.0
2010-08-23 13:00:00,23.5,23.5,23.45,23.47,12000.0,17.5273,17.5273,17.49,17.5049,12000.0
2010-08-23 13:05:00,23.46,23.47,23.45,23.45,22000.0,17.4974,17.5049,17.49,17.49,22000.0
2010-08-23 13:10:00,23.46,23.46,23.43,23.45,39300.0,17.4974,17.4974,17.475,17.49,39300.0
2010-08-23 13:15:00,23.45,23.48,23.43,23.48,39800.0,17.49,17.5123,17.475,17.5123,39800.0
2010-08-23 13:20:00,23.47,23.5,23.46,23.47,23600.0,17.5049,17.5273,17.4974,17.5049,23600.0
2010-08-23 13:25:00,23.46,23.47,23.46,23.47,6300.0,17.4974,17.5049,17.4974,17.5049,6300.0
2010-08-23 13:30:00,23.46,23.47,23.45,23.46,18100.0,17.4974,17.5049,17.49,17.4974,18100.0
2010-08-23 13:35:00,23.46,23.47,23.44,23.44,9900.0,17.4974,17.5049,17.4825,17.4825,9900.0
2010-08-23 13:40:00,23.44,23.46,23.43,23.44,38700.0,17.4825,17.4974,17.475,17.4825,38700.0
2010-08-23 13:45:00,23.45,23.47,23.44,23.47,20200.0,17.49,17.5049,17.4825,17.5049,20200.0
2010-08-23 13:50:00,23.47,23.54,23.46,23.52,48200.0,17.5049,17.5571,17.4974,17.5422,48200.0
2010-08-23 13:55:00,23.53,23.55,23.52,23.54,44400.0,17.5496,17.5645,17.5422,17.5571,44400.0
2010-08-23 14:00:00,23.54,23.54,23.48,23.5,36500.0,17.5571,17.5571,17.5123,17.5273,36500.0
2010-08-23 14:05:00,23.5,23.58,23.5,23.58,34600.0,17.5273,17.5869,17.5273,17.5869,34600.0
2010-08-23 14:10:00,23.58,23.58,23.57,23.58,9700.0,17.5869,17.5869,17.5795,17.5869,9700.0
2010-08-23 14:15:00,23.58,23.6,23.54,23.57,73300.0,17.5869,17.6018,17.5571,17.5795,73300.0
2010-08-23 14:20:00,23.58,23.59,23.55,23.56,63500.0,17.5869,17.5944,17.5645,17.572,63500.0
2010-08-23 14:25:00,23.55,23.57,23.52,23.56,51100.0,17.5645,17.5795,17.5422,17.572,51100.0
2010-08-23 14:30:00,23.56,23.59,23.56,23.58,28900.0,17.572,17.5944,17.572,17.5869,28900.0
2010-08-23 14:35:00,23.58,23.64,23.57,23.64,65500.0,17.5869,17.6317,17.5795,17.6317,65500.0
2010-08-23 14:40:00,23.63,23.64,23.58,23.62,85000.0,17.6242,17.6317,17.5869,17.6168,85000.0
2010-08-23 14:45:00,23.62,23.63,23.58,23.58,40000.0,17.6168,17.6242,17.5869,17.5869,40000.0
2010-08-23 14:50:00,23.58,23.59,23.53,23.54,12900.0,17.5869,17.5944,17.5496,17.5571,12900.0
2010-08-23 14:55:00,23.53,23.54,23.5,23.5,50400.0,17.5496,17.5571,17.5273,17.5273,50400.0
2010-08-23 15:00:00,23.5,23.54,23.5,23.51,57400.0,17.5273,17.5571,17.5273,17.5347,57400.0
2010-08-23 15:05:00,23.5,23.52,23.48,23.49,72900.0,17.5273,17.5422,17.5123,17.5198,72900.0
2010-08-23 15:10:00,23.5,23.5,23.45,23.46,192600.0,17.5273,17.5273,17.49,17.4974,192600.0
2010-08-23 15:15:00,23.45,23.5,23.45,23.49,64100.0,17.49,17.5273,17.49,17.5198,64100.0
2010-08-23 15:20:00,23.5,23.5,23.44,23.46,60600.0,17.5273,17.5273,17.4825,17.4974,60600.0
2010-08-23 15:25:00,23.46,23.47,23.41,23.44,96300.0,17.4974,17.5049,17.4601,17.4825,96300.0
2010-08-23 15:30:00,23.44,23.45,23.41,23.44,94500.0,17.4825,17.49,17.4601,17.4825,94500.0
2010-08-23 15:35:00,23.44,23.44,23.39,23.42,166100.0,17.4825,17.4825,17.4452,17.4676,166100.0
2010-08-23 15:40:00,23.42,23.44,23.41,23.44,203500.0,17.4676,17.4825,17.4601,17.4825,203500.0
2010-08-23 15:45:00,23.43,23.46,23.4,23.45,260400.0,17.475,17.4974,17.4527,17.49,260400.0
2010-08-23 15:50:00,23.45,23.46,23.43,23.44,170500.0,17.49,17.4974,17.475,17.4825,170500.0
2010-08-23 15:55:00,23.44,23.46,23.43,23.45,424800.0,17.4825,17.4974,17.475,17.49,424800.0
2010-08-24 09:30:00,23.18,23.18,23.08,23.1,46300.0,17.2886,17.2886,17.214,17.2289,46300.0
2010-08-24 09:35:00,23.1,23.19,23.09,23.16,26500.0,17.2289,17.296,17.2215,17.2737,26500.0
2010-08-24 09:40:00,23.16,23.24,23.15,23.21,23300.0,17.2737,17.3333,17.2662,17.311,23300.0
2010-08-24 09:45:00,23.2,23.24,23.17,23.22,25200.0,17.3035,17.3333,17.2811,17.3184,25200.0
2010-08-24 09:50:00,23.22,23.25,23.18,23.19,34200.0,17.3184,17.3408,17.2886,17.296,34200.0
2010-08-24 09:55:00,23.19,23.23,23.18,23.22,25600.0,17.296,17.3259,17.2886,17.3184,25600.0
2010-08-24 10:00:00,23.21,23.21,23.11,23.21,104100.0,17.311,17.311,17.2364,17.311,104100.0
2010-08-24 10:05:00,23.21,23.23,23.2,23.21,35900.0,17.311,17.3259,17.3035,17.311,35900.0
2010-08-24 10:10:00,23.22,23.29,23.22,23.26,26300.0,17.3184,17.3706,17.3184,17.3483,26300.0
2010-08-24 10:15:00,23.26,23.32,23.25,23.3,48900.0,17.3483,17.393,17.3408,17.3781,48900.0
2010-08-24 10:20:00,23.31,23.36,23.28,23.33,35200.0,17.3855,17.4228,17.3632,17.4005,35200.0
2010-08-24 10:25:00,23.33,23.37,23.31,23.31,21400.0,17.4005,17.4303,17.3855,17.3855,21400.0
2010-08-24 10:30:00,23.3,23.33,23.23,23.27,25700.0,17.3781,17.4005,17.3259,17.3557,25700.0
2010-08-24 10:35:00,23.28,23.29,23.23,23.27,37600.0,17.3632,17.3706,17.3259,17.3557,37600.0
2010-08-24 10:40:00,23.26,23.32,23.26,23.29,25400.0,17.3483,17.393,17.3483,17.3706,25400.0
2010-08-24 10:45:00,23.28,23.31,23.26,23.31,59100.0,17.3632,17.3855,17.3483,17.3855,59100.0
2010-08-24 10:50:00,23.32,23.34,23.26,23.26,26500.0,17.393,17.4079,17.3483,17.3483,26500.0
2010-08-24 10:55:00,23.26,23.31,23.26,23.3,12600.0,17.3483,17.3855,17.3483,17.3781,12600.0
2010-08-24 11:00:00,23.3,23.32,23.29,23.31,18400.0,17.3781,17.393,17.3706,17.3855,18400.0
2010-08-24 11:05:00,23.31,23.32,23.29,23.3,20900.0,17.3855,17.393,17.3706,17.3781,20900.0
2010-08-24 11:10:00,23.3,23.32,23.28,23.3,24800.0,17.3781,17.393,17.3632,17.3781,24800.0
2010-08-24 11:15:00,23.3,23.31,23.27,23.31,16300.0,17.3781,17.3855,17.3557,17.3855,16300.0
2010-08-24 11:20:00,23.31,23.33,23.29,23.32,31200.0,17.3855,17.4005,17.3706,17.393,31200.0
2010-08-24 11:25:00,23.32,23.33,23.29,23.33,23100.0,17.393,17.4005,17.3706,17.4005,23100.0
2010-08-24 11:30:00,23.32,23.32,23.29,23.3,15600.0,17.393,17.393,17.3706,17.3781,15600.0
2010-08-24 11:35:00,23.31,23.34,23.31,23.32,31100.0,17.3855,17.4079,17.3855,17.393,31100.0
2010-08-24 11:40:00,23.31,23.34,23.31,23.34,15600.0,17.3855,17.4079,17.3855,17.4079,15600.0
2010-08-24 11:45:00,23.34,23.34,23.31,23.33,27600.0,17.4079,17.4079,17.3855,17.4005,27600.0
2010-08-24 11:50:00,23.33,23.34,23.3,23.32,44300.0,17.4005,17.4079,17.3781,17.393,44300.0
2010-08-24 11:55:00,23.32,23.33,23.29,23.29,22000.0,17.393,17.4005,17.3706,17.3706,22000.0
2010-08-24 12:00:00,23.28,23.29,23.27,23.29,10800.0,17.3632,17.3706,17.3557,17.3706,10800.0
2010-08-24 12:05:00,23.29,23.31,23.27,23.31,15400.0,17.3706,17.3855,17.3557,17.3855,15400.0
2010-08-24 12:10:00,23.31,23.33,23.28,23.28,6900.0,17.3855,17.4005,17.3632,17.3632,6900.0
2010-08-24 12:15:00,23.28,23.29,23.25,23.27,15300.0,17.3632,17.3706,17.3408,17.3557,15300.0
2010-08-24 12:20:00,23.28,23.28,23.25,23.26,13500.0,17.3632,17.3632,17.3408,17.3483,13500.0
2010-08-24 12:25:00,23.26,23.28,23.25,23.27,21200.0,17.3483,17.3632,17.3408,17.3557,21200.0
2010-08-24 12:30:00,23.27,23.3,23.27,23.29,13200.0,17.3557,17.3781,17.3557,17.3706,13200.0
2010-08-24 12:35:00,23.3,23.34,23.29,23.33,25000.0,17.3781,17.4079,17.3706,17.4005,25000.0
2010-08-24 12:40:00,23.32,23.35,23.31,23.35,29700.0,17.393,17.4154,17.3855,17.4154,29700.0
2010-08-24 12:45:00,23.35,23.35,23.29,23.3,36900.0,17.4154,17.4154,17.3706,17.3781,36900.0
2010-08-24 12:50:00,23.31,23.31,23.28,23.3,18800.0,17.3855,17.3855,17.3632,17.3781,18800.0
2010-08-24 12:55:00,23.3,23.33,23.29,23.29,22800.0,17.3781,17.4005,17.3706,17.3706,22800.0
2010-08-24 13:00:00,23.3,23.3,23.26,23.26,18800.0,17.3781,17.3781,17.3483,17.3483,18800.0
2010-08-24 13:05:00,23.26,23.31,23.26,23.31,21600.0,17.3483,17.3855,17.3483,17.3855,21600.0
2010-08-24 13:10:00,23.3,23.32,23.29,23.29,11300.0,17.3781,17.393,17.3706,17.3706,11300.0
2010-08-24 13:15:00,23.3,23.3,23.29,23.3,4700.0,17.3781,17.3781,17.3706,17.3781,4700.0
2010-08-24 13:20:00,23.29,23.3,23.27,23.27,11200.0,17.3706,17.3781,17.3557,17.3557,11200.0
2010-08-24 13:25:00,23.28,23.35,23.27,23.35,14700.0,17.3632,17.4154,17.3557,17.4154,14700.0
2010-08-24 13:30:00,23.35,23.35,23.31,23.31,12100.0,17.4154,17.4154,17.3855,17.3855,12100.0
2010-08-24 13:35:00,23.32,23.32,23.29,23.32,16800.0,17.393,17.393,17.3706,17.393,16800.0
2010-08-24 13:40:00,23.32,23.33,23.25,23.25,20800.0,17.393,17.4005,17.3408,17.3408,20800.0
2010-08-24 13:45:00,23.25,23.27,23.23,23.24,23900.0,17.3408,17.3557,17.3259,17.3333,23900.0
2010-08-24 13:50:00,23.24,23.25,23.21,23.21,12900.0,17.3333,17.3408,17.311,17.311,12900.0
2010-08-24 13:55:00,23.21,23.22,23.21,23.21,11300.0,17.311,17.3184,17.311,17.311,11300.0
2010-08-24 14:00:00,23.22,23.23,23.18,23.22,44200.0,17.3184,17.3259,17.2886,17.3184,44200.0
2010-08-24 14:05:00,23.22,23.25,23.22,23.25,19500.0,17.3184,17.3408,17.3184,17.3408,19500.0
2010-08-24 14:10:00,23.25,23.25,23.22,23.25,20400.0,17.3408,17.3408,17.3184,17.3408,20400.0
2010-08-24 14:15:00,23.25,23.28,23.25,23.28,12900.0,17.3408,17.3632,17.3408,17.3632,12900.0
2010-08-24 14:20:00,23.28,23.28,23.26,23.28,36300.0,17.3632,17.3632,17.3483,17.3632,36300.0
2010-08-24 14:25:00,23.28,23.3,23.25,23.26,35300.0,17.3632,17.3781,17.3408,17.3483,35300.0
2010-08-24 14:30:00,23.26,23.27,23.24,23.26,31000.0,17.3483,17.3557,17.3333,17.3483,31000.0
2010-08-24 14:35:00,23.25,23.32,23.25,23.32,31800.0,17.3408,17.393,17.3408,17.393,31800.0
2010-08-24 14:40:00,23.32,23.33,23.3,23.31,21100.0,17.393,17.4005,17.3781,17.3855,21100.0
2010-08-24 14:45:00,23.31,23.33,23.29,23.3,27500.0,17.3855,17.4005,17.3706,17.3781,27500.0
2010-08-24 14:50:00,23.29,23.3,23.27,23.3,30000.0,17.3706,17.3781,17.3557,17.3781,30000.0
2010-08-24 14:55:00,23.29,23.3,23.29,23.3,25800.0,17.3706,17.3781,17.3706,17.3781,25800.0
2010-08-24 15:00:00,23.3,23.31,23.28,23.3,133200.0,17.3781,17.3855,17.3632,17.3781,133200.0
2010-08-24 15:05:00,23.29,23.38,23.29,23.37,114400.0,17.3706,17.4378,17.3706,17.4303,114400.0
2010-08-24 15:10:00,23.36,23.37,23.35,23.35,24700.0,17.4228,17.4303,17.4154,17.4154,24700.0
2010-08-24 15:15:00,23.35,23.37,23.34,23.36,40200.0,17.4154,17.4303,17.4079,17.4228,40200.0
2010-08-24 15:20:00,23.36,23.38,23.34,23.38,37200.0,17.4228,17.4378,17.4079,17.4378,37200.0
2010-08-24 15:25:00,23.39,23.41,23.36,23.36,31600.0,17.4452,17.4601,17.4228,17.4228,31600.0
2010-08-24 15:30:00,23.36,23.37,23.34,23.35,50400.0,17.4228,17.4303,17.4079,17.4154,50400.0
2010-08-24 15:35:00,23.36,23.36,23.29,23.31,85100.0,17.4228,17.4228,17.3706,17.3855,85100.0
2010-08-24 15:40:00,23.32,23.33,23.28,23.31,71100.0,17.393,17.4005,17.3632,17.3855,71100.0
2010-08-24 15:45:00,23.31,23.33,23.27,23.32,186000.0,17.3855,17.4005,17.3557,17.393,186000.0
2010-08-24 15:50:00,23.32,23.33,23.29,23.3,152200.0,17.393,17.4005,17.3706,17.3781,152200.0
2010-08-24 15:55:00,23.29,23.3,23.24,23.26,305500.0,17.3706,17.3781,17.3333,17.3483,305500.0
2010-08-25 09:30:00,23.1,23.29,23.1,23.28,32900.0,17.2289,17.3706,17.2289,17.3632,32900.0
2010-08-25 09:35:00,23.28,23.3,23.18,23.21,53300.0,17.3632,17.3781,17.2886,17.311,53300.0
2010-08-25 09:40:00,23.2,23.23,23.15,23.18,43800.0,17.3035,17.3259,17.2662,17.2886,43800.0
2010-08-25 09:45:00,23.18,23.2,23.1,23.11,69600.0,17.2886,17.3035,17.2289,17.2364,69600.0
2010-08-25 09:50:00,23.12,23.12,23.08,23.09,33500.0,17.2438,17.2438,17.214,17.2215,33500.0
2010-08-25 09:55:00,23.09,23.2,23.09,23.18,67000.0,17.2215,17.3035,17.2215,17.2886,67000.0
2010-08-25 10:00:00,23.18,23.21,23.1,23.18,114200.0,17.2886,17.311,17.2289,17.2886,114200.0
2010-08-25 10:05:00,23.17,23.23,23.16,23.18,63400.0,17.2811,17.3259,17.2737,17.2886,63400.0
2010-08-25 10:10:00,23.17,23.18,23.14,23.16,63200.0,17.2811,17.2886,17.2587,17.2737,63200.0
2010-08-25 10:15:00,23.17,23.19,23.14,23.17,95500.0,17.2811,17.296,17.2587,17.2811,95500.0
2010-08-25 10:20:00,23.18,23.18,23.13,23.16,30000.0,17.2886,17.2886,17.2513,17.2737,30000.0
2010-08-25 10:25:00,23.16,23.17,23.15,23.16,25100.0,17.2737,17.2811,17.2662,17.2737,25100.0
2010-08-25 10:30:00,23.16,23.17,23.13,23.15,45300.0,17.2737,17.2811,17.2513,17.2662,45300.0
2010-08-25 10:35:00,23.15,23.16,23.11,23.12,45500.0,17.2662,17.2737,17.2364,17.2438,45500.0
2010-08-25 10:40:00,23.13,23.17,23.12,23.16,36800.0,17.2513,17.2811,17.2438,17.2737,36800.0
2010-08-25 10:45:00,23.17,23.19,23.17,23.19,40000.0,17.2811,17.296,17.2811,17.296,40000.0
2010-08-25 10:50:00,23.18,23.22,23.18,23.19,29300.0,17.2886,17.3184,17.2886,17.296,29300.0
2010-08-25 10:55:00,23.19,23.25,23.19,23.24,28600.0,17.296,17.3408,17.296,17.3333,28600.0
2010-08-25 11:00:00,23.23,23.28,23.23,23.27,33300.0,17.3259,17.3632,17.3259,17.3557,33300.0
2010-08-25 11:05:00,23.27,23.27,23.22,23.25,34000.0,17.3557,17.3557,17.3184,17.3408,34000.0
2010-08-25 11:10:00,23.25,23.26,23.19,23.23,36200.0,17.3408,17.3483,17.296,17.3259,36200.0
2010-08-25 11:15:00,23.23,23.26,23.21,23.25,35700.0,17.3259,17.3483,17.311,17.3408,35700.0
2010-08-25 11:20:00,23.25,23.3,23.25,23.29,45600.0,17.3408,17.3781,17.3408,17.3706,45600.0
2010-08-25 11:25:00,23.29,23.31,23.26,23.29,52900.0,17.3706,17.3855,17.3483,17.3706,52900.0
2010-08-25 11:30:00,23.29,23.3,23.27,23.28,28500.0,17.3706,17.3781,17.3557,17.3632,28500.0
2010-08-25 11:35:00,23.27,23.3,23.26,23.28,29300.0,17.3557,17.3781,17.3483,17.3632,29300.0
2010-08-25 11:40:00,23.28,23.3,23.27,23.27,25200.0,17.3632,17.3781,17.3557,17.3557,25200.0
2010-08-25 11:45:00,23.28,23.29,23.26,23.27,22500.0,17.3632,17.3706,17.3483,17.3557,22500.0
2010-08-25 11:50:00,23.27,23.3,23.27,23.3,19400.0,17.3557,17.3781,17.3557,17.3781,19400.0
2010-08-25 11:55:00,23.29,23.31,23.29,23.3,20000.0,17.3706,17.3855,17.3706,17.3781,20000.0
2010-08-25 12:00:00,23.3,23.32,23.29,23.31,27000.0,17.3781,17.393,17.3706,17.3855,27000.0
2010-08-25 12:05:00,23.31,23.31,23.29,23.29,17400.0,17.3855,17.3855,17.3706,17.3706,17400.0
2010-08-25 12:10:00,23.29,23.3,23.29,23.3,13900.0,17.3706,17.3781,17.3706,17.3781,13900.0
2010-08-25 12:15:00,23.29,23.3,23.27,23.28,25900.0,17.3706,17.3781,17.3557,17.3632,25900.0
2010-08-25 12:20:00,23.28,23.29,23.27,23.28,19900.0,17.3632,17.3706,17.3557,17.3632,19900.0
2010-08-25 12:25:00,23.28,23.29,23.28,23.28,7400.0,17.3632,17.3706,17.3632,17.3632,7400.0
2010-08-25 12:30:00,23.28,23.31,23.25,23.25,36500.0,17.3632,17.3855,17.3408,17.3408,36500.0
2010-08-25 12:35:00,23.25,23.25,23.23,23.23,15900.0,17.3408,17.3408,17.3259,17.3259,15900.0
2010-08-25 12:40:00,23.23,23.23,23.21,23.21,18200.0,17.3259,17.3259,17.311,17.311,18200.0
2010-08-25 12:45:00,23.22,23.22,23.2,23.2,14800.0,17.3184,17.3184,17.3035,17.3035,14800.0
2010-08-25 12:50:00,23.2,23.21,23.19,23.19,21500.0,17.3035,17.311,17.296,17.296,21500.0
2010-08-25 12:55:00,23.19,23.19,23.17,23.19,35300.0,17.296,17.296,17.2811,17.296,35300.0
2010-08-25 13:00:00,23.18,23.18,23.16,23.17,31000.0,17.2886,17.2886,17.2737,17.2811,31000.0
2010-08-25 13:05:00,23.17,23.17,23.16,23.16,11800.0,17.2811,17.2811,17.2737,17.2737,11800.0
2010-08-25 13:10:00,23.17,23.2,23.16,23.19,15700.0,17.2811,17.3035,17.2737,17.296,15700.0
2010-08-25 13:15:00,23.2,23.2,23.17,23.19,36200.0,17.3035,17.3035,17.2811,17.296,36200.0
2010-08-25 13:20:00,23.18,23.2,23.18,23.19,16200.0,17.2886,17.3035,17.2886,17.296,16200.0
2010-08-25 13:25:00,23.19,23.19,23.16,23.16,16100.0,17.296,17.296,17.2737,17.2737,16100.0
2010-08-25 13:30:00,23.16,23.16,23.14,23.15,14600.0,17.2737,17.2737,17.2587,17.2662,14600.0
2010-08-25 13:35:00,23.15,23.19,23.15,23.19,23800.0,17.2662,17.296,17.2662,17.296,23800.0
2010-08-25 13:40:00,23.19,23.24,23.19,23.24,23800.0,17.296,17.3333,17.296,17.3333,23800.0
2010-08-25 13:45:00,23.24,23.25,23.23,23.25,21600.0,17.3333,17.3408,17.3259,17.3408,21600.0
2010-08-25 13:50:00,23.24,23.25,23.21,23.21,19300.0,17.3333,17.3408,17.311,17.311,19300.0
2010-08-25 13:55:00,23.22,23.22,23.21,23.21,31400.0,17.3184,17.3184,17.311,17.311,31400.0
2010-08-25 14:00:00,23.21,23.23,23.2,23.23,17200.0,17.311,17.3259,17.3035,17.3259,17200.0
2010-08-25 14:05:00,23.24,23.29,23.24,23.29,32100.0,17.3333,17.3706,17.3333,17.3706,32100.0
2010-08-25 14:10:00,23.29,23.32,23.26,23.28,39800.0,17.3706,17.393,17.3483,17.3632,39800.0
2010-08-25 14:15:00,23.28,23.29,23.27,23.28,18300.0,17.3632,17.3706,17.3557,17.3632,18300.0
2010-08-25 14:20:00,23.28,23.29,23.27,23.28,18900.0,17.3632,17.3706,17.3557,17.3632,18900.0
2010-08-25 14:25:00,23.28,23.31,23.28,23.31,14600.0,17.3632,17.3855,17.3632,17.3855,14600.0
2010-08-25 14:30:00,23.31,23.34,23.3,23.33,25800.0,17.3855,17.4079,17.3781,17.4005,25800.0
2010-08-25 14:35:00,23.34,23.39,23.33,23.35,61000.0,17.4079,17.4452,17.4005,17.4154,61000.0
2010-08-25 14:40:00,23.36,23.39,23.35,23.36,24100.0,17.4228,17.4452,17.4154,17.4228,24100.0
2010-08-25 14:45:00,23.36,23.42,23.36,23.39,41400.0,17.4228,17.4676,17.4228,17.4452,41400.0
2010-08-25 14:50:00,23.39,23.4,23.37,23.39,37000.0,17.4452,17.4527,17.4303,17.4452,37000.0
2010-08-25 14:55:00,23.38,23.39,23.36,23.38,39100.0,17.4378,17.4452,17.4228,17.4378,39100.0
2010-08-25 15:00:00,23.39,23.41,23.38,23.39,35200.0,17.4452,17.4601,17.4378,17.4452,35200.0
2010-08-25 15:05:00,23.39,23.4,23.38,23.39,25000.0,17.4452,17.4527,17.4378,17.4452,25000.0
2010-08-25 15:10:00,23.38,23.4,23.38,23.39,24300.0,17.4378,17.4527,17.4378,17.4452,24300.0
2010-08-25 15:15:00,23.39,23.4,23.33,23.34,51200.0,17.4452,17.4527,17.4005,17.4079,51200.0
2010-08-25 15:20:00,23.34,23.35,23.31,23.34,89700.0,17.4079,17.4154,17.3855,17.4079,89700.0
2010-08-25 15:25:00,23.34,23.37,23.34,23.34,45200.0,17.4079,17.4303,17.4079,17.4079,45200.0
2010-08-25 15:30:00,23.33,23.41,23.33,23.41,44900.0,17.4005,17.4601,17.4005,17.4601,44900.0
2010-08-25 15:35:00,23.41,23.44,23.4,23.43,66800.0,17.4601,17.4825,17.4527,17.475,66800.0
2010-08-25 15:40:00,23.42,23.42,23.39,23.4,135000.0,17.4676,17.4676,17.4452,17.4527,135000.0
2010-08-25 15:45:00,23.41,23.43,23.39,23.4,124700.0,17.4601,17.475,17.4452,17.4527,124700.0
2010-08-25 15:50:00,23.39,23.4,23.35,23.35,141600.0,17.4452,17.4527,17.4154,17.4154,141600.0
2010-08-25 15:55:00,23.36,23.37,23.35,23.37,208700.0,17.4228,17.4303,17.4154,17.4303,208700.0
2010-08-26 09:30:00,23.42,23.49,23.35,23.39,24300.0,17.4676,17.5198,17.4154,17.4452,24300.0
2010-08-26 09:35:00,23.39,23.44,23.36,23.37,10700.0,17.4452,17.4825,17.4228,17.4303,10700.0
2010-08-26 09:40:00,23.37,23.41,23.32,23.4,12500.0,17.4303,17.4601,17.393,17.4527,12500.0
2010-08-26 09:45:00,23.39,23.41,23.38,23.4,12700.0,17.4452,17.4601,17.4378,17.4527,12700.0
2010-08-26 09:50:00,23.39,23.4,23.34,23.34,17300.0,17.4452,17.4527,17.4079,17.4079,17300.0
2010-08-26 09:55:00,23.35,23.41,23.35,23.4,12800.0,17.4154,17.4601,17.4154,17.4527,12800.0
2010-08-26 10:00:00,23.4,23.45,23.4,23.42,22900.0,17.4527,17.49,17.4527,17.4676,22900.0
2010-08-26 10:05:00,23.42,23.47,23.4,23.47,15500.0,17.4676,17.5049,17.4527,17.5049,15500.0
2010-08-26 10:10:00,23.46,23.51,23.45,23.47,18000.0,17.4974,17.5347,17.49,17.5049,18000.0
2010-08-26 10:15:00,23.48,23.48,23.45,23.45,18400.0,17.5123,17.5123,17.49,17.49,18400.0
2010-08-26 10:20:00,23.45,23.46,23.4,23.41,37100.0,17.49,17.4974,17.4527,17.4601,37100.0
2010-08-26 10:25:00,23.41,23.42,23.39,23.41,80000.0,17.4601,17.4676,17.4452,17.4601,80000.0
2010-08-26 10:30:00,23.42,23.47,23.42,23.47,29700.0,17.4676,17.5049,17.4676,17.5049,29700.0
2010-08-26 10:35:00,23.47,23.51,23.43,23.51,41400.0,17.5049,17.5347,17.475,17.5347,41400.0
2010-08-26 10:40:00,23.51,23.53,23.49,23.5,19900.0,17.5347,17.5496,17.5198,17.5273,19900.0
2010-08-26 10:45:00,23.49,23.49,23.45,23.47,37400.0,17.5198,17.5198,17.49,17.5049,37400.0
2010-08-26 10:50:00,23.48,23.49,23.43,23.44,89400.0,17.5123,17.5198,17.475,17.4825,89400.0
2010-08-26 10:55:00,23.44,23.44,23.42,23.44,11400.0,17.4825,17.4825,17.4676,17.4825,11400.0
2010-08-26 11:00:00,23.44,23.45,23.42,23.45,22500.0,17.4825,17.49,17.4676,17.49,22500.0
2010-08-26 11:05:00,23.44,23.44,23.35,23.37,39100.0,17.4825,17.4825,17.4154,17.4303,39100.0
2010-08-26 11:10:00,23.36,23.44,23.35,23.43,38800.0,17.4228,17.4825,17.4154,17.475,38800.0
2010-08-26 11:15:00,23.43,23.45,23.41,23.44,48800.0,17.475,17.49,17.4601,17.4825,48800.0
2010-08-26 11:20:00,23.43,23.43,23.42,23.42,14400.0,17.475,17.475,17.4676,17.4676,14400.0
2010-08-26 11:25:00,23.42,23.44,23.42,23.44,23000.0,17.4676,17.4825,17.4676,17.4825,23000.0
2010-08-26 11:30:00,23.43,23.45,23.43,23.45,10300.0,17.475,17.49,17.475,17.49,10300.0
2010-08-26 11:35:00,23.45,23.45,23.43,23.44,14500.0,17.49,17.49,17.475,17.4825,14500.0
2010-08-26 11:40:00,23.44,23.44,23.39,23.44,49600.0,17.4825,17.4825,17.4452,17.4825,49600.0
2010-08-26 11:45:00,23.44,23.45,23.43,23.45,25700.0,17.4825,17.49,17.475,17.49,25700.0
2010-08-26 11:50:00,23.45,23.45,23.38,23.4,36600.0,17.49,17.49,17.4378,17.4527,36600.0
2010-08-26 11:55:00,23.4,23.49,23.4,23.49,60100.0,17.4527,17.5198,17.4527,17.5198,60100.0
2010-08-26 12:00:00,23.49,23.51,23.47,23.47,59500.0,17.5198,17.5347,17.5049,17.5049,59500.0
2010-08-26 12:05:00,23.47,23.48,23.46,23.48,14500.0,17.5049,17.5123,17.4974,17.5123,14500.0
2010-08-26 12:10:00,23.48,23.48,23.47,23.48,1700.0,17.5123,17.5123,17.5049,17.5123,1700.0
2010-08-26 12:15:00,23.47,23.47,23.45,23.45,9300.0,17.5049,17.5049,17.49,17.49,9300.0
2010-08-26 12:20:00,23.46,23.5,23.45,23.48,16300.0,17.4974,17.5273,17.49,17.5123,16300.0
2010-08-26 12:25:00,23.48,23.48,23.46,23.46,8200.0,17.5123,17.5123,17.4974,17.4974,8200.0
2010-08-26 12:30:00,23.47,23.47,23.46,23.47,4800.0,17.5049,17.5049,17.4974,17.5049,4800.0
2010-08-26 12:35:00,23.46,23.48,23.46,23.48,8600.0,17.4974,17.5123,17.4974,17.5123,8600.0
2010-08-26 12:40:00,23.48,23.48,23.44,23.47,20500.0,17.5123,17.5123,17.4825,17.5049,20500.0
2010-08-26 12:45:00,23.46,23.47,23.43,23.43,28600.0,17.4974,17.5049,17.475,17.475,28600.0
2010-08-26 12:50:00,23.44,23.45,23.41,23.43,60200.0,17.4825,17.49,17.4601,17.475,60200.0
2010-08-26 12:55:00,23.43,23.48,23.41,23.48,30700.0,17.475,17.5123,17.4601,17.5123,30700.0
2010-08-26 13:00:00,23.49,23.5,23.46,23.46,11400.0,17.5198,17.5273,17.4974,17.4974,11400.0
2010-08-26 13:05:00,23.46,23.49,23.46,23.48,30600.0,17.4974,17.5198,17.4974,17.5123,30600.0
2010-08-26 13:10:00,23.48,23.5,23.46,23.46,15100.0,17.5123,17.5273,17.4974,17.4974,15100.0
2010-08-26 13:15:00,23.46,23.48,23.46,23.47,6000.0,17.4974,17.5123,17.4974,17.5049,6000.0
2010-08-26 13:20:00,23.48,23.5,23.47,23.5,14300.0,17.5123,17.5273,17.5049,17.5273,14300.0
2010-08-26 13:25:00,23.5,23.5,23.47,23.5,22500.0,17.5273,17.5273,17.5049,17.5273,22500.0
2010-08-26 13:30:00,23.48,23.52,23.48,23.51,10800.0,17.5123,17.5422,17.5123,17.5347,10800.0
2010-08-26 13:35:00,23.51,23.51,23.5,23.5,8600.0,17.5347,17.5347,17.5273,17.5273,8600.0
2010-08-26 13:40:00,23.5,23.5,23.5,23.5,5300.0,17.5273,17.5273,17.5273,17.5273,5300.0
2010-08-26 13:45:00,23.49,23.51,23.49,23.49,6300.0,17.5198,17.5347,17.5198,17.5198,6300.0
2010-08-26 13:50:00,23.49,23.5,23.48,23.49,5300.0,17.5198,17.5273,17.5123,17.5198,5300.0
2010-08-26 13:55:00,23.5,23.5,23.45,23.46,15600.0,17.5273,17.5273,17.49,17.4974,15600.0
2010-08-26 14:00:00,23.46,23.48,23.45,23.48,21200.0,17.4974,17.5123,17.49,17.5123,21200.0
2010-08-26 14:05:00,23.48,23.48,23.44,23.45,17600.0,17.5123,17.5123,17.4825,17.49,17600.0
2010-08-26 14:10:00,23.44,23.44,23.37,23.4,39900.0,17.4825,17.4825,17.4303,17.4527,39900.0
2010-08-26 14:15:00,23.4,23.42,23.37,23.41,40200.0,17.4527,17.4676,17.4303,17.4601,40200.0
2010-08-26 14:20:00,23.41,23.42,23.4,23.42,8200.0,17.4601,17.4676,17.4527,17.4676,8200.0
2010-08-26 14:25:00,23.42,23.44,23.42,23.43,14500.0,17.4676,17.4825,17.4676,17.475,14500.0
2010-08-26 14:30:00,23.44,23.46,23.42,23.46,108400.0,17.4825,17.4974,17.4676,17.4974,108400.0
2010-08-26 14:35:00,23.46,23.46,23.45,23.46,3200.0,17.4974,17.4974,17.49,17.4974,3200.0
2010-08-26 14:40:00,23.45,23.46,23.44,23.44,30900.0,17.49,17.4974,17.4825,17.4825,30900.0
2010-08-26 14:45:00,23.45,23.45,23.42,23.42,33100.0,17.49,17.49,17.4676,17.4676,33100.0
2010-08-26 14:50:00,23.43,23.43,23.39,23.39,21800.0,17.475,17.475,17.4452,17.4452,21800.0
2010-08-26 14:55:00,23.39,23.4,23.34,23.36,49400.0,17.4452,17.4527,17.4079,17.4228,49400.0
2010-08-26 15:00:00,23.36,23.4,23.36,23.39,54200.0,17.4228,17.4527,17.4228,17.4452,54200.0
2010-08-26 15:05:00,23.39,23.39,23.35,23.39,29100.0,17.4452,17.4452,17.4154,17.4452,29100.0
2010-08-26 15:10:00,23.39,23.4,23.38,23.4,48600.0,17.4452,17.4527,17.4378,17.4527,48600.0
2010-08-26 15:15:00,23.39,23.43,23.39,23.42,58600.0,17.4452,17.475,17.4452,17.4676,58600.0
2010-08-26 15:20:00,23.42,23.44,23.39,23.39,69700.0,17.4676,17.4825,17.4452,17.4452,69700.0
2010-08-26 15:25:00,23.39,23.41,23.37,23.4,47500.0,17.4452,17.4601,17.4303,17.4527,47500.0
2010-08-26 15:30:00,23.4,23.41,23.38,23.4,23600.0,17.4527,17.4601,17.4378,17.4527,23600.0
2010-08-26 15:35:00,23.4,23.43,23.39,23.42,45000.0,17.4527,17.475,17.4452,17.4676,45000.0
2010-08-26 15:40:00,23.41,23.47,23.41,23.47,54700.0,17.4601,17.5049,17.4601,17.5049,54700.0
2010-08-26 15:45:00,23.47,23.47,23.42,23.44,66300.0,17.5049,17.5049,17.4676,17.4825,66300.0
2010-08-26 15:50:00,23.44,23.45,23.4,23.41,61400.0,17.4825,17.49,17.4527,17.4601,61400.0
2010-08-26 15:55:00,23.41,23.42,23.36,23.38,284300.0,17.4601,17.4676,17.4228,17.4378,284300.0
2010-08-27 09:30:00,23.5,23.53,23.46,23.49,19800.0,17.5273,17.5496,17.4974,17.5198,19800.0
2010-08-27 09:35:00,23.47,23.49,23.47,23.49,4800.0,17.5049,17.5198,17.5049,17.5198,4800.0
2010-08-27 09:40:00,23.47,23.51,23.45,23.5,19600.0,17.5049,17.5347,17.49,17.5273,19600.0
2010-08-27 09:45:00,23.49,23.55,23.49,23.53,26300.0,17.5198,17.5645,17.5198,17.5496,26300.0
2010-08-27 09:50:00,23.53,23.54,23.5,23.5,21500.0,17.5496,17.5571,17.5273,17.5273,21500.0
2010-08-27 09:55:00,23.51,23.56,23.43,23.46,47000.0,17.5347,17.572,17.475,17.4974,47000.0
2010-08-27 10:00:00,23.46,23.51,23.33,23.43,69300.0,17.4974,17.5347,17.4005,17.475,69300.0
2010-08-27 10:05:00,23.43,23.5,23.37,23.47,113300.0,17.475,17.5273,17.4303,17.5049,113300.0
2010-08-27 10:10:00,23.47,23.57,23.45,23.54,57400.0,17.5049,17.5795,17.49,17.5571,57400.0
2010-08-27 10:15:00,23.54,23.59,23.53,23.55,32200.0,17.5571,17.5944,17.5496,17.5645,32200.0
2010-08-27 10:20:00,23.55,23.58,23.52,23.56,22000.0,17.5645,17.5869,17.5422,17.572,22000.0
2010-08-27 10:25:00,23.56,23.61,23.54,23.59,26000.0,17.572,17.6093,17.5571,17.5944,26000.0
2010-08-27 10:30:00,23.6,23.67,23.59,23.61,20400.0,17.6018,17.654,17.5944,17.6093,20400.0
2010-08-27 10:35:00,23.61,23.69,23.59,23.66,38000.0,17.6093,17.669,17.5944,17.6466,38000.0
2010-08-27 10:40:00,23.66,23.7,23.65,23.65,33200.0,17.6466,17.6764,17.6391,17.6391,33200.0
2010-08-27 10:45:00,23.67,23.68,23.64,23.66,25300.0,17.654,17.6615,17.6317,17.6466,25300.0
2010-08-27 10:50:00,23.66,23.67,23.62,23.62,13400.0,17.6466,17.654,17.6168,17.6168,13400.0
2010-08-27 10:55:00,23.6,23.61,23.59,23.6,15100.0,17.6018,17.6093,17.5944,17.6018,15100.0
2010-08-27 11:00:00,23.61,23.65,23.59,23.64,22000.0,17.6093,17.6391,17.5944,17.6317,22000.0
2010-08-27 11:05:00,23.64,23.72,23.63,23.71,27100.0,17.6317,17.6913,17.6242,17.6839,27100.0
2010-08-27 11:10:00,23.7,23.74,23.7,23.74,16300.0,17.6764,17.7063,17.6764,17.7063,16300.0
2010-08-27 11:15:00,23.74,23.77,23.72,23.73,14600.0,17.7063,17.7286,17.6913,17.6988,14600.0
2010-08-27 11:20:00,23.74,23.76,23.74,23.75,20700.0,17.7063,17.7212,17.7063,17.7137,20700.0
2010-08-27 11:25:00,23.76,23.77,23.74,23.77,21100.0,17.7212,17.7286,17.7063,17.7286,21100.0
2010-08-27 11:30:00,23.77,23.8,23.75,23.75,23500.0,17.7286,17.751,17.7137,17.7137,23500.0
2010-08-27 11:35:00,23.75,23.76,23.72,23.75,40600.0,17.7137,17.7212,17.6913,17.7137,40600.0
2010-08-27 11:40:00,23.74,23.76,23.73,23.75,28000.0,17.7063,17.7212,17.6988,17.7137,28000.0
2010-08-27 11:45:00,23.75,23.77,23.74,23.76,19400.0,17.7137,17.7286,17.7063,17.7212,19400.0
2010-08-27 11:50:00,23.76,23.77,23.73,23.73,17000.0,17.7212,17.7286,17.6988,17.6988,17000.0
2010-08-27 11:55:00,23.72,23.74,23.71,23.73,9300.0,17.6913,17.7063,17.6839,17.6988,9300.0
2010-08-27 12:00:00,23.73,23.75,23.73,23.75,23600.0,17.6988,17.7137,17.6988,17.7137,23600.0
2010-08-27 12:05:00,23.75,23.78,23.75,23.77,6800.0,17.7137,17.7361,17.7137,17.7286,6800.0
2010-08-27 12:10:00,23.77,23.78,23.77,23.78,4700.0,17.7286,17.7361,17.7286,17.7361,4700.0
2010-08-27 12:15:00,23.78,23.8,23.78,23.8,9000.0,17.7361,17.751,17.7361,17.751,9000.0
2010-08-27 12:20:00,23.8,23.81,23.78,23.8,11800.0,17.751,17.7585,17.7361,17.751,11800.0
2010-08-27 12:25:00,23.8,23.8,23.78,23.79,16600.0,17.751,17.751,17.7361,17.7435,16600.0
2010-08-27 12:30:00,23.8,23.81,23.79,23.79,13400.0,17.751,17.7585,17.7435,17.7435,13400.0
2010-08-27 12:35:00,23.79,23.8,23.78,23.78,6200.0,17.7435,17.751,17.7361,17.7361,6200.0
2010-08-27 12:40:00,23.78,23.78,23.74,23.75,25800.0,17.7361,17.7361,17.7063,17.7137,25800.0
2010-08-27 12:45:00,23.74,23.77,23.74,23.76,30800.0,17.7063,17.7286,17.7063,17.7212,30800.0
2010-08-27 12:50:00,23.75,23.75,23.74,23.75,21300.0,17.7137,17.7137,17.7063,17.7137,21300.0
2010-08-27 12:55:00,23.75,23.75,23.7,23.71,14100.0,17.7137,17.7137,17.6764,17.6839,14100.0
2010-08-27 13:00:00,23.72,23.75,23.71,23.74,20000.0,17.6913,17.7137,17.6839,17.7063,20000.0
2010-08-27 13:05:00,23.74,23.75,23.73,23.75,20600.0,17.7063,17.7137,17.6988,17.7137,20600.0
2010-08-27 13:10:00,23.75,23.75,23.73,23.73,17100.0,17.7137,17.7137,17.6988,17.6988,17100.0
2010-08-27 13:15:00,23.73,23.75,23.71,23.72,24300.0,17.6988,17.7137,17.6839,17.6913,24300.0
2010-08-27 13:20:00,23.73,23.76,23.73,23.75,20500.0,17.6988,17.7212,17.6988,17.7137,20500.0
2010-08-27 13:25:00,23.75,23.78,23.75,23.78,15100.0,17.7137,17.7361,17.7137,17.7361,15100.0
2010-08-27 13:30:00,23.79,23.84,23.77,23.83,37900.0,17.7435,17.7808,17.7286,17.7734,37900.0
2010-08-27 13:35:00,23.83,23.86,23.8,23.82,44100.0,17.7734,17.7958,17.751,17.7659,44100.0
2010-08-27 13:40:00,23.82,23.83,23.79,23.8,16800.0,17.7659,17.7734,17.7435,17.751,16800.0
2010-08-27 13:45:00,23.8,23.81,23.78,23.78,15300.0,17.751,17.7585,17.7361,17.7361,15300.0
2010-08-27 13:50:00,23.78,23.82,23.77,23.82,6900.0,17.7361,17.7659,17.7286,17.7659,6900.0
2010-08-27 13:55:00,23.82,23.84,23.8,23.84,16200.0,17.7659,17.7808,17.751,17.7808,16200.0
2010-08-27 14:00:00,23.83,23.87,23.83,23.86,14700.0,17.7734,17.8032,17.7734,17.7958,14700.0
2010-08-27 14:05:00,23.85,23.85,23.78,23.81,22400.0,17.7883,17.7883,17.7361,17.7585,22400.0
2010-08-27 14:10:00,23.81,23.82,23.79,23.79,14900.0,17.7585,17.7659,17.7435,17.7435,14900.0
2010-08-27 14:15:00,23.79,23.83,23.78,23.81,34500.0,17.7435,17.7734,17.7361,17.7585,34500.0
2010-08-27 14:20:00,23.82,23.84,23.81,23.82,15100.0,17.7659,17.7808,17.7585,17.7659,15100.0
2010-08-27 14:25:00,23.82,23.83,23.8,23.83,12500.0,17.7659,17.7734,17.751,17.7734,12500.0
2010-08-27 14:30:00,23.84,23.85,23.83,23.85,9900.0,17.7808,17.7883,17.7734,17.7883,9900.0
2010-08-27 14:35:00,23.85,23.87,23.85,23.86,21200.0,17.7883,17.8032,17.7883,17.7958,21200.0
2010-08-27 14:40:00,23.87,23.87,23.84,23.85,21800.0,17.8032,17.8032,17.7808,17.7883,21800.0
2010-08-27 14:45:00,23.85,23.88,23.85,23.85,15700.0,17.7883,17.8107,17.7883,17.7883,15700.0
2010-08-27 14:50:00,23.85,23.88,23.84,23.84,11500.0,17.7883,17.8107,17.7808,17.7808,11500.0
2010-08-27 14:55:00,23.83,23.86,23.83,23.86,12400.0,17.7734,17.7958,17.7734,17.7958,12400.0
2010-08-27 15:00:00,23.85,23.85,23.83,23.83,8500.0,17.7883,17.7883,17.7734,17.7734,8500.0
2010-08-27 15:05:00,23.83,23.85,23.83,23.85,8300.0,17.7734,17.7883,17.7734,17.7883,8300.0
2010-08-27 15:10:00,23.84,23.87,23.84,23.85,33100.0,17.7808,17.8032,17.7808,17.7883,33100.0
2010-08-27 15:15:00,23.84,23.85,23.83,23.83,12700.0,17.7808,17.7883,17.7734,17.7734,12700.0
2010-08-27 15:20:00,23.83,23.87,23.83,23.87,19500.0,17.7734,17.8032,17.7734,17.8032,19500.0
2010-08-27 15:25:00,23.87,23.92,23.87,23.92,41100.0,17.8032,17.8405,17.8032,17.8405,41100.0
2010-08-27 15:30:00,23.91,23.92,23.87,23.87,69100.0,17.833,17.8405,17.8032,17.8032,69100.0
2010-08-27 15:35:00,23.88,23.91,23.87,23.88,36900.0,17.8107,17.833,17.8032,17.8107,36900.0
2010-08-27 15:40:00,23.88,23.93,23.87,23.92,50400.0,17.8107,17.848,17.8032,17.8405,50400.0
2010-08-27 15:45:00,23.93,23.95,23.92,23.93,86900.0,17.848,17.8629,17.8405,17.848,86900.0
2010-08-27 15:50:00,23.93,23.96,23.92,23.93,143400.0,17.848,17.8703,17.8405,17.848,143400.0
2010-08-27 15:55:00,23.93,23.97,23.92,23.96,357200.0,17.848,17.8778,17.8405,17.8703,357200.0
2010-08-30 09:30:00,23.83,23.85,23.67,23.67,53400.0,17.7734,17.7883,17.654,17.654,53400.0
2010-08-30 09:35:00,23.69,23.75,23.67,23.67,21800.0,17.669,17.7137,17.654,17.654,21800.0
2010-08-30 09:40:00,23.68,23.78,23.68,23.77,28400.0,17.6615,17.7361,17.6615,17.7286,28400.0
2010-08-30 09:45:00,23.76,23.79,23.74,23.75,22500.0,17.7212,17.7435,17.7063,17.7137,22500.0
2010-08-30 09:50:00,23.75,23.77,23.73,23.77,29100.0,17.7137,17.7286,17.6988,17.7286,29100.0
2010-08-30 09:55:00,23.77,23.82,23.77,23.81,18000.0,17.7286,17.7659,17.7286,17.7585,18000.0
2010-08-30 10:00:00,23.81,23.83,23.8,23.83,25500.0,17.7585,17.7734,17.751,17.7734,25500.0
2010-08-30 10:05:00,23.83,23.85,23.83,23.85,36500.0,17.7734,17.7883,17.7734,17.7883,36500.0
2010-08-30 10:10:00,23.85,23.85,23.82,23.84,27800.0,17.7883,17.7883,17.7659,17.7808,27800.0
2010-08-30 10:15:00,23.83,23.84,23.8,23.82,32800.0,17.7734,17.7808,17.751,17.7659,32800.0
2010-08-30 10:20:00,23.82,23.84,23.8,23.82,34200.0,17.7659,17.7808,17.751,17.7659,34200.0
2010-08-30 10:25:00,23.82,23.83,23.78,23.8,44600.0,17.7659,17.7734,17.7361,17.751,44600.0
2010-08-30 10:30:00,23.81,23.82,23.78,23.81,35100.0,17.7585,17.7659,17.7361,17.7585,35100.0
2010-08-30 10:35:00,23.82,23.83,23.8,23.81,9900.0,17.7659,17.7734,17.751,17.7585,9900.0
2010-08-30 10:40:00,23.8,23.81,23.78,23.8,37700.0,17.751,17.7585,17.7361,17.751,37700.0
2010-08-30 10:45:00,23.79,23.85,23.79,23.84,19200.0,17.7435,17.7883,17.7435,17.7808,19200.0
2010-08-30 10:50:00,23.84,23.87,23.84,23.85,25300.0,17.7808,17.8032,17.7808,17.7883,25300.0
2010-08-30 10:55:00,23.86,23.87,23.85,23.85,14900.0,17.7958,17.8032,17.7883,17.7883,14900.0
2010-08-30 11:00:00,23.85,23.86,23.82,23.82,28500.0,17.7883,17.7958,17.7659,17.7659,28500.0
2010-08-30 11:05:00,23.82,23.84,23.81,23.81,10800.0,17.7659,17.7808,17.7585,17.7585,10800.0
2010-08-30 11:10:00,23.81,23.83,23.79,23.83,35600.0,17.7585,17.7734,17.7435,17.7734,35600.0
2010-08-30 11:15:00,23.82,23.82,23.8,23.8,16900.0,17.7659,17.7659,17.751,17.751,16900.0
2010-08-30 11:20:00,23.81,23.83,23.79,23.82,30100.0,17.7585,17.7734,17.7435,17.7659,30100.0
2010-08-30 11:25:00,23.82,23.83,23.8,23.83,63600.0,17.7659,17.7734,17.751,17.7734,63600.0
2010-08-30 11:30:00,23.82,23.83,23.8,23.8,10500.0,17.7659,17.7734,17.751,17.751,10500.0
2010-08-30 11:35:00,23.81,23.83,23.8,23.83,44800.0,17.7585,17.7734,17.751,17.7734,44800.0
2010-08-30 11:40:00,23.82,23.85,23.81,23.82,31400.0,17.7659,17.7883,17.7585,17.7659,31400.0
2010-08-30 11:45:00,23.82,23.83,23.79,23.8,53200.0,17.7659,17.7734,17.7435,17.751,53200.0
2010-08-30 11:50:00,23.81,23.81,23.79,23.81,16000.0,17.7585,17.7585,17.7435,17.7585,16000.0
2010-08-30 11:55:00,23.8,23.82,23.8,23.82,8100.0,17.751,17.7659,17.751,17.7659,8100.0
2010-08-30 12:00:00,23.81,23.82,23.8,23.8,8400.0,17.7585,17.7659,17.751,17.751,8400.0
2010-08-30 12:05:00,23.8,23.81,23.8,23.8,3800.0,17.751,17.7585,17.751,17.751,3800.0
2010-08-30 12:10:00,23.8,23.81,23.8,23.81,24000.0,17.751,17.7585,17.751,17.7585,24000.0
2010-08-30 12:15:00,23.81,23.85,23.81,23.84,8800.0,17.7585,17.7883,17.7585,17.7808,8800.0
2010-08-30 12:20:00,23.84,23.85,23.8,23.83,33100.0,17.7808,17.7883,17.751,17.7734,33100.0
2010-08-30 12:25:00,23.83,23.85,23.82,23.85,22500.0,17.7734,17.7883,17.7659,17.7883,22500.0
2010-08-30 12:30:00,23.85,23.85,23.84,23.85,11300.0,17.7883,17.7883,17.7808,17.7883,11300.0
2010-08-30 12:35:00,23.84,23.85,23.84,23.85,12500.0,17.7808,17.7883,17.7808,17.7883,12500.0
2010-08-30 12:40:00,23.85,23.87,23.85,23.87,33700.0,17.7883,17.8032,17.7883,17.8032,33700.0
2010-08-30 12:45:00,23.87,23.89,23.86,23.89,36200.0,17.8032,17.8181,17.7958,17.8181,36200.0
2010-08-30 12:50:00,23.89,23.89,23.86,23.86,25100.0,17.8181,17.8181,17.7958,17.7958,25100.0
2010-08-30 12:55:00,23.87,23.87,23.84,23.85,33400.0,17.8032,17.8032,17.7808,17.7883,33400.0
2010-08-30 13:00:00,23.85,23.86,23.84,23.84,8700.0,17.7883,17.7958,17.7808,17.7808,8700.0
2010-08-30 13:05:00,23.84,23.85,23.84,23.84,7000.0,17.7808,17.7883,17.7808,17.7808,7000.0
2010-08-30 13:10:00,23.85,23.85,23.84,23.85,8200.0,17.7883,17.7883,17.7808,17.7883,8200.0
2010-08-30 13:15:00,23.85,23.86,23.84,23.86,25900.0,17.7883,17.7958,17.7808,17.7958,25900.0
2010-08-30 13:20:00,23.85,23.86,23.81,23.84,29900.0,17.7883,17.7958,17.7585,17.7808,29900.0
2010-08-30 13:25:00,23.84,23.86,23.81,23.83,35600.0,17.7808,17.7958,17.7585,17.7734,35600.0
2010-08-30 13:30:00,23.83,23.86,23.83,23.85,36800.0,17.7734,17.7958,17.7734,17.7883,36800.0
2010-08-30 13:35:00,23.85,23.86,23.85,23.85,5600.0,17.7883,17.7958,17.7883,17.7883,5600.0
2010-08-30 13:40:00,23.85,23.88,23.85,23.85,54200.0,17.7883,17.8107,17.7883,17.7883,54200.0
2010-08-30 13:45:00,23.85,23.86,23.85,23.85,16500.0,17.7883,17.7958,17.7883,17.7883,16500.0
2010-08-30 13:50:00,23.85,23.85,23.83,23.83,19900.0,17.7883,17.7883,17.7734,17.7734,19900.0
2010-08-30 13:55:00,23.83,23.83,23.8,23.8,48600.0,17.7734,17.7734,17.751,17.751,48600.0
2010-08-30 14:00:00,23.8,23.81,23.8,23.8,28500.0,17.751,17.7585,17.751,17.751,28500.0
2010-08-30 14:05:00,23.81,23.81,23.8,23.8,40100.0,17.7585,17.7585,17.751,17.751,40100.0
2010-08-30 14:10:00,23.8,23.81,23.8,23.8,4300.0,17.751,17.7585,17.751,17.751,4300.0
2010-08-30 14:15:00,23.81,23.81,23.75,23.77,31500.0,17.7585,17.7585,17.7137,17.7286,31500.0
2010-08-30 14:20:00,23.76,23.8,23.76,23.78,26500.0,17.7212,17.751,17.7212,17.7361,26500.0
2010-08-30 14:25:00,23.78,23.82,23.77,23.82,10600.0,17.7361,17.7659,17.7286,17.7659,10600.0
2010-08-30 14:30:00,23.82,23.83,23.8,23.8,13100.0,17.7659,17.7734,17.751,17.751,13100.0
2010-08-30 14:35:00,23.8,23.81,23.77,23.79,28100.0,17.751,17.7585,17.7286,17.7435,28100.0
2010-08-30 14:40:00,23.79,23.81,23.79,23.8,9500.0,17.7435,17.7585,17.7435,17.751,9500.0
2010-08-30 14:45:00,23.81,23.81,23.78,23.78,20600.0,17.7585,17.7585,17.7361,17.7361,20600.0
2010-08-30 14:50:00,23.77,23.8,23.76,23.79,23400.0,17.7286,17.751,17.7212,17.7435,23400.0
2010-08-30 14:55:00,23.79,23.81,23.78,23.81,22200.0,17.7435,17.7585,17.7361,17.7585,22200.0
2010-08-30 15:00:00,23.81,23.81,23.8,23.8,42900.0,17.7585,17.7585,17.751,17.751,42900.0
2010-08-30 15:05:00,23.8,23.81,23.79,23.79,40500.0,17.751,17.7585,17.7435,17.7435,40500.0
2010-08-30 15:10:00,23.79,23.81,23.79,23.8,20100.0,17.7435,17.7585,17.7435,17.751,20100.0
2010-08-30 15:15:00,23.81,23.81,23.76,23.76,24600.0,17.7585,17.7585,17.7212,17.7212,24600.0
2010-08-30 15:20:00,23.76,23.77,23.75,23.76,22500.0,17.7212,17.7286,17.7137,17.7212,22500.0
2010-08-30 15:25:00,23.77,23.77,23.74,23.76,41600.0,17.7286,17.7286,17.7063,17.7212,41600.0
2010-08-30 15:30:00,23.76,23.77,23.74,23.75,39900.0,17.7212,17.7286,17.7063,17.7137,39900.0
2010-08-30 15:35:00,23.75,23.79,23.75,23.79,36000.0,17.7137,17.7435,17.7137,17.7435,36000.0
2010-08-30 15:40:00,23.79,23.79,23.75,23.76,52300.0,17.7435,17.7435,17.7137,17.7212,52300.0
2010-08-30 15:45:00,23.76,23.76,23.7,23.71,173100.0,17.7212,17.7212,17.6764,17.6839,173100.0
2010-08-30 15:50:00,23.71,23.71,23.67,23.67,208500.0,17.6839,17.6839,17.654,17.654,208500.0
2010-08-30 15:55:00,23.68,23.69,23.64,23.68,288400.0,17.6615,17.669,17.6317,17.6615,288400.0
2010-08-31 09:30:00,23.61,23.64,23.55,23.56,28200.0,17.6093,17.6317,17.5645,17.572,28200.0
2010-08-31 09:35:00,23.57,23.57,23.49,23.52,10700.0,17.5795,17.5795,17.5198,17.5422,10700.0
2010-08-31 09:40:00,23.52,23.56,23.5,23.52,35500.0,17.5422,17.572,17.5273,17.5422,35500.0
2010-08-31 09:45:00,23.54,23.65,23.54,23.65,70500.0,17.5571,17.6391,17.5571,17.6391,70500.0
2010-08-31 09:50:00,23.63,23.65,23.59,23.63,20000.0,17.6242,17.6391,17.5944,17.6242,20000.0
2010-08-31 09:55:00,23.63,23.63,23.56,23.59,8900.0,17.6242,17.6242,17.572,17.5944,8900.0
2010-08-31 10:00:00,23.58,23.75,23.58,23.71,43800.0,17.5869,17.7137,17.5869,17.6839,43800.0
2010-08-31 10:05:00,23.72,23.72,23.67,23.69,24900.0,17.6913,17.6913,17.654,17.669,24900.0
2010-08-31 10:10:00,23.7,23.78,23.7,23.72,29200.0,17.6764,17.7361,17.6764,17.6913,29200.0
2010-08-31 10:15:00,23.72,23.73,23.64,23.65,44800.0,17.6913,17.6988,17.6317,17.6391,44800.0
2010-08-31 10:20:00,23.65,23.68,23.63,23.66,25700.0,17.6391,17.6615,17.6242,17.6466,25700.0
2010-08-31 10:25:00,23.66,23.71,23.66,23.68,29600.0,17.6466,17.6839,17.6466,17.6615,29600.0
2010-08-31 10:30:00,23.68,23.77,23.67,23.71,63500.0,17.6615,17.7286,17.654,17.6839,63500.0
2010-08-31 10:35:00,23.72,23.73,23.65,23.68,43800.0,17.6913,17.6988,17.6391,17.6615,43800.0
2010-08-31 10:40:00,23.69,23.72,23.66,23.72,13900.0,17.669,17.6913,17.6466,17.6913,13900.0
2010-08-31 10:45:00,23.71,23.72,23.68,23.71,24100.0,17.6839,17.6913,17.6615,17.6839,24100.0
2010-08-31 10:50:00,23.72,23.77,23.72,23.76,17900.0,17.6913,17.7286,17.6913,17.7212,17900.0
2010-08-31 10:55:00,23.75,23.82,23.74,23.82,36000.0,17.7137,17.7659,17.7063,17.7659,36000.0
2010-08-31 11:00:00,23.82,23.86,23.76,23.81,46500.0,17.7659,17.7958,17.7212,17.7585,46500.0
2010-08-31 11:05:00,23.82,23.83,23.74,23.74,16600.0,17.7659,17.7734,17.7063,17.7063,16600.0
2010-08-31 11:10:00,23.75,23.75,23.7,23.71,39900.0,17.7137,17.7137,17.6764,17.6839,39900.0
2010-08-31 11:15:00,23.71,23.71,23.67,23.67,20900.0,17.6839,17.6839,17.654,17.654,20900.0
2010-08-31 11:20:00,23.68,23.73,23.67,23.72,23000.0,17.6615,17.6988,17.654,17.6913,23000.0
2010-08-31 11:25:00,23.71,23.71,23.66,23.67,114400.0,17.6839,17.6839,17.6466,17.654,114400.0
2010-08-31 11:30:00,23.67,23.7,23.64,23.69,185300.0,17.654,17.6764,17.6317,17.669,185300.0
2010-08-31 11:35:00,23.68,23.73,23.67,23.67,38700.0,17.6615,17.6988,17.654,17.654,38700.0
2010-08-31 11:40:00,23.68,23.71,23.68,23.68,9700.0,17.6615,17.6839,17.6615,17.6615,9700.0
2010-08-31 11:45:00,23.68,23.68,23.66,23.67,7700.0,17.6615,17.6615,17.6466,17.654,7700.0
2010-08-31 11:50:00,23.67,23.68,23.66,23.67,18200.0,17.654,17.6615,17.6466,17.654,18200.0
2010-08-31 11:55:00,23.67,23.71,23.65,23.71,93800.0,17.654,17.6839,17.6391,17.6839,93800.0
2010-08-31 12:00:00,23.71,23.74,23.7,23.7,12800.0,17.6839,17.7063,17.6764,17.6764,12800.0
2010-08-31 12:05:00,23.7,23.72,23.69,23.7,10900.0,17.6764,17.6913,17.669,17.6764,10900.0
2010-08-31 12:10:00,23.7,23.7,23.68,23.68,10600.0,17.6764,17.6764,17.6615,17.6615,10600.0
2010-08-31 12:15:00,23.68,23.71,23.67,23.7,39100.0,17.6615,17.6839,17.654,17.6764,39100.0
2010-08-31 12:20:00,23.71,23.71,23.7,23.7,5700.0,17.6839,17.6839,17.6764,17.6764,5700.0
2010-08-31 12:25:00,23.7,23.71,23.69,23.71,10100.0,17.6764,17.6839,17.669,17.6839,10100.0
2010-08-31 12:30:00,23.7,23.74,23.7,23.73,11400.0,17.6764,17.7063,17.6764,17.6988,11400.0
2010-08-31 12:35:00,23.73,23.74,23.72,23.72,5500.0,17.6988,17.7063,17.6913,17.6913,5500.0
2010-08-31 12:40:00,23.71,23.71,23.69,23.69,22500.0,17.6839,17.6839,17.669,17.669,22500.0
2010-08-31 12:45:00,23.69,23.73,23.68,23.73,11300.0,17.669,17.6988,17.6615,17.6988,11300.0
2010-08-31 12:50:00,23.73,23.73,23.68,23.68,17500.0,17.6988,17.6988,17.6615,17.6615,17500.0
2010-08-31 12:55:00,23.68,23.69,23.65,23.67,54900.0,17.6615,17.669,17.6391,17.654,54900.0
2010-08-31 13:00:00,23.68,23.7,23.65,23.67,27600.0,17.6615,17.6764,17.6391,17.654,27600.0
2010-08-31 13:05:00,23.68,23.7,23.67,23.7,9500.0,17.6615,17.6764,17.654,17.6764,9500.0
2010-08-31 13:10:00,23.69,23.74,23.69,23.73,8100.0,17.669,17.7063,17.669,17.6988,8100.0
2010-08-31 13:15:00,23.74,23.75,23.73,23.73,7900.0,17.7063,17.7137,17.6988,17.6988,7900.0
2010-08-31 13:20:00,23.73,23.76,23.73,23.75,13800.0,17.6988,17.7212,17.6988,17.7137,13800.0
2010-08-31 13:25:00,23.75,23.75,23.74,23.74,6600.0,17.7137,17.7137,17.7063,17.7063,6600.0
2010-08-31 13:30:00,23.74,23.76,23.71,23.71,15300.0,17.7063,17.7212,17.6839,17.6839,15300.0
2010-08-31 13:35:00,23.72,23.77,23.72,23.76,14600.0,17.6913,17.7286,17.6913,17.7212,14600.0
2010-08-31 13:40:00,23.76,23.77,23.74,23.75,11000.0,17.7212,17.7286,17.7063,17.7137,11000.0
2010-08-31 13:45:00,23.74,23.75,23.71,23.71,6600.0,17.7063,17.7137,17.6839,17.6839,6600.0
2010-08-31 13:50:00,23.71,23.73,23.71,23.72,8000.0,17.6839,17.6988,17.6839,17.6913,8000.0
2010-08-31 13:55:00,23.73,23.76,23.72,23.74,12700.0,17.6988,17.7212,17.6913,17.7063,12700.0
2010-08-31 14:00:00,23.75,23.77,23.68,23.7,31100.0,17.7137,17.7286,17.6615,17.6764,31100.0
2010-08-31 14:05:00,23.7,23.79,23.7,23.76,18400.0,17.6764,17.7435,17.6764,17.7212,18400.0
2010-08-31 14:10:00,23.76,23.78,23.75,23.76,14300.0,17.7212,17.7361,17.7137,17.7212,14300.0
2010-08-31 14:15:00,23.75,23.75,23.64,23.65,34600.0,17.7137,17.7137,17.6317,17.6391,34600.0
2010-08-31 14:20:00,23.65,23.67,23.62,23.64,52300.0,17.6391,17.654,17.6168,17.6317,52300.0
2010-08-31 14:25:00,23.64,23.69,23.64,23.65,34300.0,17.6317,17.669,17.6317,17.6391,34300.0
2010-08-31 14:30:00,23.66,23.67,23.65,23.66,19700.0,17.6466,17.654,17.6391,17.6466,19700.0
2010-08-31 14:35:00,23.66,23.67,23.62,23.63,72700.0,17.6466,17.654,17.6168,17.6242,72700.0
2010-08-31 14:40:00,23.63,23.65,23.6,23.6,113100.0,17.6242,17.6391,17.6018,17.6018,113100.0
2010-08-31 14:45:00,23.6,23.61,23.59,23.59,37900.0,17.6018,17.6093,17.5944,17.5944,37900.0
2010-08-31 14:50:00,23.59,23.64,23.57,23.63,39000.0,17.5944,17.6317,17.5795,17.6242,39000.0
2010-08-31 14:55:00,23.63,23.63,23.59,23.59,15800.0,17.6242,17.6242,17.5944,17.5944,15800.0
2010-08-31 15:00:00,23.59,23.63,23.58,23.63,30500.0,17.5944,17.6242,17.5869,17.6242,30500.0
2010-08-31 15:05:00,23.63,23.63,23.6,23.63,29400.0,17.6242,17.6242,17.6018,17.6242,29400.0
2010-08-31 15:10:00,23.62,23.64,23.6,23.6,37100.0,17.6168,17.6317,17.6018,17.6018,37100.0
2010-08-31 15:15:00,23.61,23.63,23.6,23.63,26200.0,17.6093,17.6242,17.6018,17.6242,26200.0
2010-08-31 15:20:00,23.63,23.64,23.62,23.63,28500.0,17.6242,17.6317,17.6168,17.6242,28500.0
2010-08-31 15:25:00,23.63,23.65,23.62,23.65,42600.0,17.6242,17.6391,17.6168,17.6391,42600.0
2010-08-31 15:30:00,23.66,23.7,23.65,23.67,59600.0,17.6466,17.6764,17.6391,17.654,59600.0
2010-08-31 15:35:00,23.67,23.67,23.63,23.65,102100.0,17.654,17.654,17.6242,17.6391,102100.0
2010-08-31 15:40:00,23.64,23.67,23.64,23.66,67500.0,17.6317,17.654,17.6317,17.6466,67500.0
2010-08-31 15:45:00,23.66,23.76,23.66,23.71,129800.0,17.6466,17.7212,17.6466,17.6839,129800.0
2010-08-31 15:50:00,23.71,23.73,23.66,23.68,174100.0,17.6839,17.6988,17.6466,17.6615,174100.0
2010-08-31 15:55:00,23.68,23.75,23.67,23.73,334300.0,17.6615,17.7137,17.654,17.6988,334300.0
2010-09-01 09:30:00,23.99,24.17,23.96,23.98,32400.0,17.8927,18.027,17.8703,17.8853,32400.0
2010-09-01 09:35:00,23.99,23.99,23.9,23.95,33800.0,17.8927,17.8927,17.8256,17.8629,33800.0
2010-09-01 09:40:00,23.97,23.98,23.93,23.93,19600.0,17.8778,17.8853,17.848,17.848,19600.0
2010-09-01 09:45:00,23.94,23.96,23.92,23.94,12600.0,17.8554,17.8703,17.8405,17.8554,12600.0
2010-09-01 09:50:00,23.94,23.99,23.93,23.97,32900.0,17.8554,17.8927,17.848,17.8778,32900.0
2010-09-01 09:55:00,23.98,23.99,23.96,23.98,27200.0,17.8853,17.8927,17.8703,17.8853,27200.0
2010-09-01 10:00:00,23.99,24.19,23.98,24.15,173300.0,17.8927,18.0419,17.8853,18.012,173300.0
2010-09-01 10:05:00,24.15,24.16,24.08,24.09,84000.0,18.012,18.0195,17.9598,17.9673,84000.0
2010-09-01 10:10:00,24.09,24.1,24.08,24.09,40600.0,17.9673,17.9748,17.9598,17.9673,40600.0
2010-09-01 10:15:00,24.1,24.11,24.08,24.08,52700.0,17.9748,17.9822,17.9598,17.9598,52700.0
2010-09-01 10:20:00,24.08,24.09,24.02,24.02,43900.0,17.9598,17.9673,17.9151,17.9151,43900.0
2010-09-01 10:25:00,24.03,24.05,24.0,24.05,34200.0,17.9225,17.9375,17.9002,17.9375,34200.0
2010-09-01 10:30:00,24.04,24.07,24.03,24.05,27600.0,17.93,17.9524,17.9225,17.9375,27600.0
2010-09-01 10:35:00,24.06,24.08,24.04,24.07,50000.0,17.9449,17.9598,17.93,17.9524,50000.0
2010-09-01 10:40:00,24.09,24.1,24.07,24.1,30000.0,17.9673,17.9748,17.9524,17.9748,30000.0
2010-09-01 10:45:00,24.1,24.1,24.09,24.1,41600.0,17.9748,17.9748,17.9673,17.9748,41600.0
2010-09-01 10:50:00,24.09,24.16,24.09,24.16,60400.0,17.9673,18.0195,17.9673,18.0195,60400.0
2010-09-01 10:55:00,24.16,24.19,24.16,24.17,28300.0,18.0195,18.0419,18.0195,18.027,28300.0
2010-09-01 11:00:00,24.18,24.19,24.16,24.18,25700.0,18.0344,18.0419,18.0195,18.0344,25700.0
2010-09-01 11:05:00,24.17,24.2,24.17,24.19,27500.0,18.027,18.0493,18.027,18.0419,27500.0
2010-09-01 11:10:00,24.19,24.23,24.18,24.23,33600.0,18.0419,18.0717,18.0344,18.0717,33600.0
2010-09-01 11:15:00,24.23,24.23,24.22,24.23,12000.0,18.0717,18.0717,18.0643,18.0717,12000.0
2010-09-01 11:20:00,24.23,24.25,24.2,24.23,57300.0,18.0717,18.0866,18.0493,18.0717,57300.0
2010-09-01 11:25:00,24.23,24.23,24.21,24.23,20400.0,18.0717,18.0717,18.0568,18.0717,20400.0
2010-09-01 11:30:00,24.23,24.25,24.22,24.22,43000.0,18.0717,18.0866,18.0643,18.0643,43000.0
2010-09-01 11:35:00,24.22,24.23,24.2,24.2,9300.0,18.0643,18.0717,18.0493,18.0493,9300.0
2010-09-01 11:40:00,24.21,24.21,24.2,24.21,9900.0,18.0568,18.0568,18.0493,18.0568,9900.0
2010-09-01 11:45:00,24.2,24.21,24.18,24.2,22300.0,18.0493,18.0568,18.0344,18.0493,22300.0
2010-09-01 11:50:00,24.19,24.24,24.19,24.23,21200.0,18.0419,18.0792,18.0419,18.0717,21200.0
2010-09-01 11:55:00,24.23,24.23,24.2,24.21,20500.0,18.0717,18.0717,18.0493,18.0568,20500.0
2010-09-01 12:00:00,24.21,24.23,24.21,24.22,17200.0,18.0568,18.0717,18.0568,18.0643,17200.0
2010-09-01 12:05:00,24.22,24.23,24.19,24.2,20100.0,18.0643,18.0717,18.0419,18.0493,20100.0
2010-09-01 12:10:00,24.2,24.2,24.18,24.2,28200.0,18.0493,18.0493,18.0344,18.0493,28200.0
2010-09-01 12:15:00,24.2,24.21,24.19,24.19,24900.0,18.0493,18.0568,18.0419,18.0419,24900.0
2010-09-01 12:20:00,24.19,24.2,24.17,24.17,11300.0,18.0419,18.0493,18.027,18.027,11300.0
2010-09-01 12:25:00,24.17,24.18,24.16,24.17,13300.0,18.027,18.0344,18.0195,18.027,13300.0
2010-09-01 12:30:00,24.17,24.18,24.15,24.17,37900.0,18.027,18.0344,18.012,18.027,37900.0
2010-09-01 12:35:00,24.17,24.18,24.16,24.17,21300.0,18.027,18.0344,18.0195,18.027,21300.0
2010-09-01 12:40:00,24.17,24.18,24.16,24.18,8500.0,18.027,18.0344,18.0195,18.0344,8500.0
2010-09-01 12:45:00,24.18,24.2,24.17,24.2,9900.0,18.0344,18.0493,18.027,18.0493,9900.0
2010-09-01 12:50:00,24.2,24.21,24.19,24.2,16600.0,18.0493,18.0568,18.0419,18.0493,16600.0
2010-09-01 12:55:00,24.21,24.23,24.2,24.2,28600.0,18.0568,18.0717,18.0493,18.0493,28600.0
2010-09-01 13:00:00,24.2,24.21,24.2,24.21,6200.0,18.0493,18.0568,18.0493,18.0568,6200.0
2010-09-01 13:05:00,24.21,24.24,24.2,24.24,17700.0,18.0568,18.0792,18.0493,18.0792,17700.0
2010-09-01 13:10:00,24.24,24.26,24.24,24.26,16600.0,18.0792,18.0941,18.0792,18.0941,16600.0
2010-09-01 13:15:00,24.26,24.26,24.24,24.25,10600.0,18.0941,18.0941,18.0792,18.0866,10600.0
2010-09-01 13:20:00,24.24,24.25,24.24,24.25,8900.0,18.0792,18.0866,18.0792,18.0866,8900.0
2010-09-01 13:25:00,24.24,24.25,24.24,24.25,7300.0,18.0792,18.0866,18.0792,18.0866,7300.0
2010-09-01 13:30:00,24.25,24.25,24.24,24.25,3000.0,18.0866,18.0866,18.0792,18.0866,3000.0
2010-09-01 13:35:00,24.25,24.25,24.24,24.24,8800.0,18.0866,18.0866,18.0792,18.0792,8800.0
2010-09-01 13:40:00,24.25,24.25,24.24,24.24,4300.0,18.0866,18.0866,18.0792,18.0792,4300.0
2010-09-01 13:45:00,24.24,24.28,24.24,24.28,51700.0,18.0792,18.109,18.0792,18.109,51700.0
2010-09-01 13:50:00,24.27,24.3,24.27,24.3,156400.0,18.1015,18.1239,18.1015,18.1239,156400.0
2010-09-01 13:55:00,24.3,24.3,24.28,24.3,11900.0,18.1239,18.1239,18.109,18.1239,11900.0
2010-09-01 14:00:00,24.29,24.3,24.29,24.3,24800.0,18.1165,18.1239,18.1165,18.1239,24800.0
2010-09-01 14:05:00,24.3,24.34,24.3,24.31,59000.0,18.1239,18.1538,18.1239,18.1314,59000.0
2010-09-01 14:10:00,24.3,24.32,24.29,24.31,19900.0,18.1239,18.1388,18.1165,18.1314,19900.0
2010-09-01 14:15:00,24.31,24.32,24.3,24.3,22100.0,18.1314,18.1388,18.1239,18.1239,22100.0
2010-09-01 14:20:00,24.3,24.31,24.28,24.28,31700.0,18.1239,18.1314,18.109,18.109,31700.0
2010-09-01 14:25:00,24.28,24.3,24.27,24.28,50500.0,18.109,18.1239,18.1015,18.109,50500.0
2010-09-01 14:30:00,24.28,24.29,24.27,24.28,26300.0,18.109,18.1165,18.1015,18.109,26300.0
2010-09-01 14:35:00,24.28,24.28,24.2,24.2,56300.0,18.109,18.109,18.0493,18.0493,56300.0
2010-09-01 14:40:00,24.2,24.21,24.15,24.15,86700.0,18.0493,18.0568,18.012,18.012,86700.0
2010-09-01 14:45:00,24.15,24.18,24.14,24.18,32400.0,18.012,18.0344,18.0046,18.0344,32400.0
2010-09-01 14:50:00,24.17,24.21,24.17,24.2,14100.0,18.027,18.0568,18.027,18.0493,14100.0
2010-09-01 14:55:00,24.21,24.22,24.2,24.22,12700.0,18.0568,18.0643,18.0493,18.0643,12700.0
2010-09-01 15:00:00,24.22,24.23,24.18,24.19,48500.0,18.0643,18.0717,18.0344,18.0419,48500.0
2010-09-01 15:05:00,24.2,24.25,24.2,24.25,18500.0,18.0493,18.0866,18.0493,18.0866,18500.0
2010-09-01 15:10:00,24.24,24.26,24.23,24.24,43700.0,18.0792,18.0941,18.0717,18.0792,43700.0
2010-09-01 15:15:00,24.23,24.24,24.23,24.24,19300.0,18.0717,18.0792,18.0717,18.0792,19300.0
2010-09-01 15:20:00,24.23,24.24,24.2,24.21,60400.0,18.0717,18.0792,18.0493,18.0568,60400.0
2010-09-01 15:25:00,24.21,24.23,24.19,24.19,92200.0,18.0568,18.0717,18.0419,18.0419,92200.0
2010-09-01 15:30:00,24.19,24.23,24.18,24.22,67400.0,18.0419,18.0717,18.0344,18.0643,67400.0
2010-09-01 15:35:00,24.23,24.25,24.22,24.25,62300.0,18.0717,18.0866,18.0643,18.0866,62300.0
2010-09-01 15:40:00,24.25,24.28,24.24,24.27,73500.0,18.0866,18.109,18.0792,18.1015,73500.0
2010-09-01 15:45:00,24.28,24.33,24.28,24.31,173600.0,18.109,18.1463,18.109,18.1314,173600.0
2010-09-01 15:50:00,24.3,24.31,24.27,24.28,125200.0,18.1239,18.1314,18.1015,18.109,125200.0
2010-09-01 15:55:00,24.28,24.34,24.27,24.33,337300.0,18.109,18.1538,18.1015,18.1463,337300.0
2010-09-02 09:30:00,24.36,24.36,24.25,24.25,28900.0,18.1687,18.1687,18.0866,18.0866,28900.0
2010-09-02 09:35:00,24.25,24.29,24.22,24.29,26700.0,18.0866,18.1165,18.0643,18.1165,26700.0
2010-09-02 09:40:00,24.28,24.33,24.25,24.33,27600.0,18.109,18.1463,18.0866,18.1463,27600.0
2010-09-02 09:45:00,24.32,24.36,24.32,24.35,35200.0,18.1388,18.1687,18.1388,18.1612,35200.0
2010-09-02 09:50:00,24.36,24.37,24.29,24.3,35600.0,18.1687,18.1761,18.1165,18.1239,35600.0
2010-09-02 09:55:00,24.29,24.3,24.26,24.27,79600.0,18.1165,18.1239,18.0941,18.1015,79600.0
2010-09-02 10:00:00,24.27,24.3,24.25,24.26,126400.0,18.1015,18.1239,18.0866,18.0941,126400.0
2010-09-02 10:05:00,24.27,24.31,24.27,24.27,55000.0,18.1015,18.1314,18.1015,18.1015,55000.0
2010-09-02 10:10:00,24.25,24.3,24.25,24.27,34400.0,18.0866,18.1239,18.0866,18.1015,34400.0
2010-09-02 10:15:00,24.27,24.28,24.23,24.23,33000.0,18.1015,18.109,18.0717,18.0717,33000.0
2010-09-02 10:20:00,24.23,24.25,24.19,24.25,36300.0,18.0717,18.0866,18.0419,18.0866,36300.0
2010-09-02 10:25:00,24.24,24.26,24.24,24.26,25000.0,18.0792,18.0941,18.0792,18.0941,25000.0
2010-09-02 10:30:00,24.27,24.27,24.25,24.26,21100.0,18.1015,18.1015,18.0866,18.0941,21100.0
2010-09-02 10:35:00,24.27,24.27,24.23,24.26,46100.0,18.1015,18.1015,18.0717,18.0941,46100.0
2010-09-02 10:40:00,24.26,24.28,24.25,24.28,34800.0,18.0941,18.109,18.0866,18.109,34800.0
2010-09-02 10:45:00,24.28,24.3,24.27,24.3,18300.0,18.109,18.1239,18.1015,18.1239,18300.0
2010-09-02 10:50:00,24.29,24.3,24.29,24.29,79600.0,18.1165,18.1239,18.1165,18.1165,79600.0
2010-09-02 10:55:00,24.3,24.3,24.29,24.29,24400.0,18.1239,18.1239,18.1165,18.1165,24400.0
2010-09-02 11:00:00,24.3,24.3,24.29,24.29,39600.0,18.1239,18.1239,18.1165,18.1165,39600.0
2010-09-02 11:05:00,24.3,24.3,24.25,24.25,42900.0,18.1239,18.1239,18.0866,18.0866,42900.0
2010-09-02 11:10:00,24.25,24.26,24.25,24.25,13700.0,18.0866,18.0941,18.0866,18.0866,13700.0
2010-09-02 11:15:00,24.25,24.26,24.24,24.24,19800.0,18.0866,18.0941,18.0792,18.0792,19800.0
2010-09-02 11:20:00,24.24,24.24,24.21,24.21,26000.0,18.0792,18.0792,18.0568,18.0568,26000.0
2010-09-02 11:25:00,24.21,24.24,24.21,24.24,31800.0,18.0568,18.0792,18.0568,18.0792,31800.0
2010-09-02 11:30:00,24.24,24.26,24.23,24.25,10200.0,18.0792,18.0941,18.0717,18.0866,10200.0
2010-09-02 11:35:00,24.26,24.27,24.25,24.27,7900.0,18.0941,18.1015,18.0866,18.1015,7900.0
2010-09-02 11:40:00,24.27,24.29,24.26,24.28,9600.0,18.1015,18.1165,18.0941,18.109,9600.0
2010-09-02 11:45:00,24.29,24.29,24.26,24.26,22000.0,18.1165,18.1165,18.0941,18.0941,22000.0
2010-09-02 11:50:00,24.27,24.27,24.26,24.26,7300.0,18.1015,18.1015,18.0941,18.0941,7300.0
2010-09-02 11:55:00,24.27,24.27,24.26,24.27,8300.0,18.1015,18.1015,18.0941,18.1015,8300.0
2010-09-02 12:00:00,24.27,24.27,24.26,24.26,13700.0,18.1015,18.1015,18.0941,18.0941,13700.0
2010-09-02 12:05:00,24.27,24.29,24.27,24.27,22900.0,18.1015,18.1165,18.1015,18.1015,22900.0
2010-09-02 12:10:00,24.27,24.3,24.26,24.3,26900.0,18.1015,18.1239,18.0941,18.1239,26900.0
2010-09-02 12:15:00,24.3,24.31,24.3,24.31,8600.0,18.1239,18.1314,18.1239,18.1314,8600.0
2010-09-02 12:20:00,24.3,24.31,24.3,24.3,9600.0,18.1239,18.1314,18.1239,18.1239,9600.0
2010-09-02 12:25:00,24.29,24.29,24.26,24.27,22400.0,18.1165,18.1165,18.0941,18.1015,22400.0
2010-09-02 12:30:00,24.28,24.28,24.26,24.26,9300.0,18.109,18.109,18.0941,18.0941,9300.0
2010-09-02 12:35:00,24.27,24.28,24.26,24.26,11900.0,18.1015,18.109,18.0941,18.0941,11900.0
2010-09-02 12:40:00,24.26,24.27,24.23,24.24,23800.0,18.0941,18.1015,18.0717,18.0792,23800.0
2010-09-02 12:45:00,24.23,24.24,24.22,24.24,44000.0,18.0717,18.0792,18.0643,18.0792,44000.0
2010-09-02 12:50:00,24.23,24.23,24.19,24.2,44100.0,18.0717,18.0717,18.0419,18.0493,44100.0
2010-09-02 12:55:00,24.21,24.21,24.18,24.18,30600.0,18.0568,18.0568,18.0344,18.0344,30600.0
2010-09-02 13:00:00,24.18,24.18,24.17,24.17,18300.0,18.0344,18.0344,18.027,18.027,18300.0
2010-09-02 13:05:00,24.17,24.19,24.17,24.17,26200.0,18.027,18.0419,18.027,18.027,26200.0
2010-09-02 13:10:00,24.18,24.18,24.15,24.16,64800.0,18.0344,18.0344,18.012,18.0195,64800.0
2010-09-02 13:15:00,24.16,24.2,24.16,24.19,42700.0,18.0195,18.0493,18.0195,18.0419,42700.0
2010-09-02 13:20:00,24.18,24.19,24.16,24.17,13200.0,18.0344,18.0419,18.0195,18.027,13200.0
2010-09-02 13:25:00,24.16,24.17,24.16,24.17,17600.0,18.0195,18.027,18.0195,18.027,17600.0
2010-09-02 13:30:00,24.17,24.17,24.16,24.17,49900.0,18.027,18.027,18.0195,18.027,49900.0
2010-09-02 13:35:00,24.17,24.18,24.16,24.18,18400.0,18.027,18.0344,18.0195,18.0344,18400.0
2010-09-02 13:40:00,24.17,24.22,24.17,24.2,127200.0,18.027,18.0643,18.027,18.0493,127200.0
2010-09-02 13:45:00,24.2,24.2,24.17,24.18,28800.0,18.0493,18.0493,18.027,18.0344,28800.0
2010-09-02 13:50:00,24.18,24.18,24.17,24.18,14600.0,18.0344,18.0344,18.027,18.0344,14600.0
2010-09-02 13:55:00,24.18,24.21,24.17,24.19,51600.0,18.0344,18.0568,18.027,18.0419,51600.0
2010-09-02 14:00:00,24.19,24.2,24.18,24.2,37000.0,18.0419,18.0493,18.0344,18.0493,37000.0
2010-09-02 14:05:00,24.2,24.21,24.19,24.2,47400.0,18.0493,18.0568,18.0419,18.0493,47400.0
2010-09-02 14:10:00,24.2,24.23,24.19,24.23,32100.0,18.0493,18.0717,18.0419,18.0717,32100.0
2010-09-02 14:15:00,24.23,24.23,24.21,24.22,35500.0,18.0717,18.0717,18.0568,18.0643,35500.0
2010-09-02 14:20:00,24.23,24.23,24.22,24.22,8900.0,18.0717,18.0717,18.0643,18.0643,8900.0
2010-09-02 14:25:00,24.22,24.23,24.22,24.22,8600.0,18.0643,18.0717,18.0643,18.0643,8600.0
2010-09-02 14:30:00,24.22,24.23,24.22,24.23,9700.0,18.0643,18.0717,18.0643,18.0717,9700.0
2010-09-02 14:35:00,24.22,24.23,24.22,24.22,14600.0,18.0643,18.0717,18.0643,18.0643,14600.0
2010-09-02 14:40:00,24.23,24.24,24.22,24.24,20900.0,18.0717,18.0792,18.0643,18.0792,20900.0
2010-09-02 14:45:00,24.24,24.26,24.23,24.24,27100.0,18.0792,18.0941,18.0717,18.0792,27100.0
2010-09-02 14:50:00,24.24,24.25,24.24,24.24,11100.0,18.0792,18.0866,18.0792,18.0792,11100.0
2010-09-02 14:55:00,24.25,24.25,24.24,24.24,9400.0,18.0866,18.0866,18.0792,18.0792,9400.0
2010-09-02 15:00:00,24.25,24.25,24.24,24.24,32100.0,18.0866,18.0866,18.0792,18.0792,32100.0
2010-09-02 15:05:00,24.24,24.25,24.23,24.24,22100.0,18.0792,18.0866,18.0717,18.0792,22100.0
2010-09-02 15:10:00,24.24,24.25,24.21,24.23,81200.0,18.0792,18.0866,18.0568,18.0717,81200.0
2010-09-02 15:15:00,24.23,24.24,24.23,24.24,10000.0,18.0717,18.0792,18.0717,18.0792,10000.0
2010-09-02 15:20:00,24.24,24.26,24.23,24.23,111800.0,18.0792,18.0941,18.0717,18.0717,111800.0
2010-09-02 15:25:00,24.24,24.26,24.23,24.26,26000.0,18.0792,18.0941,18.0717,18.0941,26000.0
2010-09-02 15:30:00,24.26,24.28,24.25,24.28,29000.0,18.0941,18.109,18.0866,18.109,29000.0
2010-09-02 15:35:00,24.28,24.32,24.27,24.29,69000.0,18.109,18.1388,18.1015,18.1165,69000.0
2010-09-02 15:40:00,24.29,24.32,24.27,24.27,78300.0,18.1165,18.1388,18.1015,18.1015,78300.0
2010-09-02 15:45:00,24.28,24.32,24.27,24.3,216500.0,18.109,18.1388,18.1015,18.1239,216500.0
2010-09-02 15:50:00,24.3,24.3,24.29,24.3,46400.0,18.1239,18.1239,18.1165,18.1239,46400.0
2010-09-02 15:55:00,24.29,24.31,24.27,24.27,398000.0,18.1165,18.1314,18.1015,18.1015,398000.0
2010-09-03 09:30:00,24.53,24.53,24.43,24.46,56800.0,18.2955,18.2955,18.2209,18.2433,56800.0
2010-09-03 09:35:00,24.44,24.54,24.44,24.48,21100.0,18.2283,18.3029,18.2283,18.2582,21100.0
2010-09-03 09:40:00,24.49,24.53,24.45,24.47,47400.0,18.2656,18.2955,18.2358,18.2507,47400.0
2010-09-03 09:45:00,24.47,24.48,24.46,24.48,12000.0,18.2507,18.2582,18.2433,18.2582,12000.0
2010-09-03 09:50:00,24.48,24.52,24.48,24.5,21200.0,18.2582,18.288,18.2582,18.2731,21200.0
2010-09-03 09:55:00,24.49,24.52,24.49,24.51,14900.0,18.2656,18.288,18.2656,18.2806,14900.0
2010-09-03 10:00:00,24.51,24.51,24.45,24.48,41300.0,18.2806,18.2806,18.2358,18.2582,41300.0
2010-09-03 10:05:00,24.48,24.52,24.48,24.5,25200.0,18.2582,18.288,18.2582,18.2731,25200.0
2010-09-03 10:10:00,24.5,24.52,24.46,24.49,22100.0,18.2731,18.288,18.2433,18.2656,22100.0
2010-09-03 10:15:00,24.49,24.53,24.42,24.52,82800.0,18.2656,18.2955,18.2134,18.288,82800.0
2010-09-03 10:20:00,24.52,24.54,24.52,24.54,15800.0,18.288,18.3029,18.288,18.3029,15800.0
2010-09-03 10:25:00,24.53,24.53,24.48,24.5,105500.0,18.2955,18.2955,18.2582,18.2731,105500.0
2010-09-03 10:30:00,24.5,24.5,24.44,24.47,23000.0,18.2731,18.2731,18.2283,18.2507,23000.0
2010-09-03 10:35:00,24.47,24.47,24.43,24.44,96100.0,18.2507,18.2507,18.2209,18.2283,96100.0
2010-09-03 10:40:00,24.43,24.48,24.43,24.48,16600.0,18.2209,18.2582,18.2209,18.2582,16600.0
2010-09-03 10:45:00,24.47,24.48,24.44,24.44,43600.0,18.2507,18.2582,18.2283,18.2283,43600.0
2010-09-03 10:50:00,24.44,24.45,24.42,24.43,21200.0,18.2283,18.2358,18.2134,18.2209,21200.0
2010-09-03 10:55:00,24.42,24.44,24.38,24.42,48000.0,18.2134,18.2283,18.1836,18.2134,48000.0
2010-09-03 11:00:00,24.43,24.43,24.41,24.42,38100.0,18.2209,18.2209,18.206,18.2134,38100.0
2010-09-03 11:05:00,24.41,24.41,24.38,24.41,63000.0,18.206,18.206,18.1836,18.206,63000.0
2010-09-03 11:10:00,24.4,24.41,24.36,24.41,34000.0,18.1985,18.206,18.1687,18.206,34000.0
2010-09-03 11:15:00,24.4,24.45,24.4,24.45,9000.0,18.1985,18.2358,18.1985,18.2358,9000.0
2010-09-03 11:20:00,24.44,24.45,24.43,24.43,10900.0,18.2283,18.2358,18.2209,18.2209,10900.0
2010-09-03 11:25:00,24.43,24.46,24.43,24.44,16700.0,18.2209,18.2433,18.2209,18.2283,16700.0
2010-09-03 11:30:00,24.44,24.45,24.44,24.44,7500.0,18.2283,18.2358,18.2283,18.2283,7500.0
2010-09-03 11:35:00,24.44,24.45,24.44,24.44,7600.0,18.2283,18.2358,18.2283,18.2283,7600.0
2010-09-03 11:40:00,24.44,24.46,24.44,24.46,15500.0,18.2283,18.2433,18.2283,18.2433,15500.0
2010-09-03 11:45:00,24.46,24.48,24.46,24.47,10600.0,18.2433,18.2582,18.2433,18.2507,10600.0
2010-09-03 11:50:00,24.46,24.46,24.44,24.45,43000.0,18.2433,18.2433,18.2283,18.2358,43000.0
2010-09-03 11:55:00,24.44,24.47,24.43,24.43,33700.0,18.2283,18.2507,18.2209,18.2209,33700.0
2010-09-03 12:00:00,24.43,24.43,24.42,24.42,5100.0,18.2209,18.2209,18.2134,18.2134,5100.0
2010-09-03 12:05:00,24.43,24.43,24.42,24.43,2700.0,18.2209,18.2209,18.2134,18.2209,2700.0
2010-09-03 12:10:00,24.43,24.43,24.42,24.42,3100.0,18.2209,18.2209,18.2134,18.2134,3100.0
2010-09-03 12:15:00,24.43,24.43,24.42,24.43,2700.0,18.2209,18.2209,18.2134,18.2209,2700.0
2010-09-03 12:20:00,24.42,24.43,24.42,24.42,4000.0,18.2134,18.2209,18.2134,18.2134,4000.0
2010-09-03 12:25:00,24.42,24.43,24.42,24.42,10200.0,18.2134,18.2209,18.2134,18.2134,10200.0
2010-09-03 12:30:00,24.42,24.42,24.4,24.41,33900.0,18.2134,18.2134,18.1985,18.206,33900.0
2010-09-03 12:35:00,24.42,24.46,24.42,24.44,35400.0,18.2134,18.2433,18.2134,18.2283,35400.0
2010-09-03 12:40:00,24.44,24.45,24.44,24.45,5700.0,18.2283,18.2358,18.2283,18.2358,5700.0
2010-09-03 12:45:00,24.45,24.46,24.45,24.45,3300.0,18.2358,18.2433,18.2358,18.2358,3300.0
2010-09-03 12:50:00,24.45,24.45,24.44,24.44,10500.0,18.2358,18.2358,18.2283,18.2283,10500.0
2010-09-03 12:55:00,24.45,24.48,24.45,24.45,29300.0,18.2358,18.2582,18.2358,18.2358,29300.0
2010-09-03 13:00:00,24.46,24.46,24.45,24.45,9900.0,18.2433,18.2433,18.2358,18.2358,9900.0
2010-09-03 13:05:00,24.45,24.46,24.45,24.45,4600.0,18.2358,18.2433,18.2358,18.2358,4600.0
2010-09-03 13:10:00,24.45,24.46,24.45,24.45,4400.0,18.2358,18.2433,18.2358,18.2358,4400.0
2010-09-03 13:15:00,24.45,24.45,24.45,24.45,7800.0,18.2358,18.2358,18.2358,18.2358,7800.0
2010-09-03 13:20:00,24.45,24.46,24.44,24.45,16200.0,18.2358,18.2433,18.2283,18.2358,16200.0
2010-09-03 13:25:00,24.46,24.46,24.45,24.45,3400.0,18.2433,18.2433,18.2358,18.2358,3400.0
2010-09-03 13:30:00,24.46,24.47,24.45,24.47,9800.0,18.2433,18.2507,18.2358,18.2507,9800.0
2010-09-03 13:35:00,24.47,24.5,24.46,24.49,11500.0,18.2507,18.2731,18.2433,18.2656,11500.0
2010-09-03 13:40:00,24.5,24.51,24.49,24.5,13700.0,18.2731,18.2806,18.2656,18.2731,13700.0
2010-09-03 13:45:00,24.51,24.52,24.5,24.52,15700.0,18.2806,18.288,18.2731,18.288,15700.0
2010-09-03 13:50:00,24.52,24.54,24.52,24.53,17100.0,18.288,18.3029,18.288,18.2955,17100.0
2010-09-03 13:55:00,24.53,24.54,24.53,24.53,3800.0,18.2955,18.3029,18.2955,18.2955,3800.0
2010-09-03 14:00:00,24.54,24.54,24.51,24.51,30100.0,18.3029,18.3029,18.2806,18.2806,30100.0
2010-09-03 14:05:00,24.52,24.53,24.5,24.5,17100.0,18.288,18.2955,18.2731,18.2731,17100.0
2010-09-03 14:10:00,24.49,24.51,24.47,24.49,33700.0,18.2656,18.2806,18.2507,18.2656,33700.0
2010-09-03 14:15:00,24.48,24.5,24.47,24.48,21300.0,18.2582,18.2731,18.2507,18.2582,21300.0
2010-09-03 14:20:00,24.48,24.52,24.48,24.51,23900.0,18.2582,18.288,18.2582,18.2806,23900.0
2010-09-03 14:25:00,24.52,24.53,24.5,24.5,15600.0,18.288,18.2955,18.2731,18.2731,15600.0
2010-09-03 14:30:00,24.51,24.51,24.49,24.5,51400.0,18.2806,18.2806,18.2656,18.2731,51400.0
2010-09-03 14:35:00,24.5,24.52,24.5,24.5,37000.0,18.2731,18.288,18.2731,18.2731,37000.0
2010-09-03 14:40:00,24.49,24.5,24.48,24.49,8700.0,18.2656,18.2731,18.2582,18.2656,8700.0
2010-09-03 14:45:00,24.48,24.49,24.45,24.45,14000.0,18.2582,18.2656,18.2358,18.2358,14000.0
2010-09-03 14:50:00,24.44,24.47,24.44,24.47,56400.0,18.2283,18.2507,18.2283,18.2507,56400.0
2010-09-03 14:55:00,24.46,24.46,24.43,24.44,20700.0,18.2433,18.2433,18.2209,18.2283,20700.0
2010-09-03 15:00:00,24.45,24.46,24.44,24.45,12900.0,18.2358,18.2433,18.2283,18.2358,12900.0
2010-09-03 15:05:00,24.45,24.46,24.44,24.44,10700.0,18.2358,18.2433,18.2283,18.2283,10700.0
2010-09-03 15:10:00,24.44,24.46,24.44,24.45,10000.0,18.2283,18.2433,18.2283,18.2358,10000.0
2010-09-03 15:15:00,24.46,24.47,24.45,24.45,20800.0,18.2433,18.2507,18.2358,18.2358,20800.0
2010-09-03 15:20:00,24.46,24.47,24.45,24.47,15900.0,18.2433,18.2507,18.2358,18.2507,15900.0
2010-09-03 15:25:00,24.47,24.5,24.47,24.5,13300.0,18.2507,18.2731,18.2507,18.2731,13300.0
2010-09-03 15:30:00,24.5,24.52,24.49,24.5,61900.0,18.2731,18.288,18.2656,18.2731,61900.0
2010-09-03 15:35:00,24.5,24.52,24.49,24.52,63800.0,18.2731,18.288,18.2656,18.288,63800.0
2010-09-03 15:40:00,24.51,24.56,24.51,24.56,75700.0,18.2806,18.3178,18.2806,18.3178,75700.0
2010-09-03 15:45:00,24.57,24.61,24.56,24.6,179500.0,18.3253,18.3551,18.3178,18.3477,179500.0
2010-09-03 15:50:00,24.6,24.6,24.57,24.57,105600.0,18.3477,18.3477,18.3253,18.3253,105600.0
2010-09-03 15:55:00,24.57,24.61,24.56,24.59,216300.0,18.3253,18.3551,18.3178,18.3402,216300.0
2010-09-07 09:30:00,24.35,24.42,24.05,24.33,42100.0,18.1612,18.2134,17.9375,18.1463,42100.0
2010-09-07 09:35:00,24.33,24.38,24.32,24.37,60000.0,18.1463,18.1836,18.1388,18.1761,60000.0
2010-09-07 09:40:00,24.37,24.45,24.37,24.42,33000.0,18.1761,18.2358,18.1761,18.2134,33000.0
2010-09-07 09:45:00,24.41,24.42,24.34,24.36,27600.0,18.206,18.2134,18.1538,18.1687,27600.0
2010-09-07 09:50:00,24.35,24.36,24.28,24.29,38200.0,18.1612,18.1687,18.109,18.1165,38200.0
2010-09-07 09:55:00,24.29,24.32,24.23,24.26,54500.0,18.1165,18.1388,18.0717,18.0941,54500.0
2010-09-07 10:00:00,24.26,24.27,24.23,24.25,34500.0,18.0941,18.1015,18.0717,18.0866,34500.0
2010-09-07 10:05:00,24.25,24.27,24.06,24.09,479700.0,18.0866,18.1015,17.9449,17.9673,479700.0
2010-09-07 10:10:00,24.09,24.17,24.08,24.17,99300.0,17.9673,18.027,17.9598,18.027,99300.0
2010-09-07 10:15:00,24.16,24.17,24.11,24.16,52100.0,18.0195,18.027,17.9822,18.0195,52100.0
2010-09-07 10:20:00,24.15,24.15,24.11,24.14,48000.0,18.012,18.012,17.9822,18.0046,48000.0
2010-09-07 10:25:00,24.13,24.15,24.11,24.11,41000.0,17.9971,18.012,17.9822,17.9822,41000.0
2010-09-07 10:30:00,24.11,24.11,24.08,24.09,27600.0,17.9822,17.9822,17.9598,17.9673,27600.0
2010-09-07 10:35:00,24.09,24.12,24.08,24.12,42500.0,17.9673,17.9897,17.9598,17.9897,42500.0
2010-09-07 10:40:00,24.13,24.16,24.12,24.16,18300.0,17.9971,18.0195,17.9897,18.0195,18300.0
2010-09-07 10:45:00,24.16,24.17,24.15,24.15,34000.0,18.0195,18.027,18.012,18.012,34000.0
2010-09-07 10:50:00,24.16,24.16,24.07,24.08,66000.0,18.0195,18.0195,17.9524,17.9598,66000.0
2010-09-07 10:55:00,24.07,24.11,24.07,24.1,29000.0,17.9524,17.9822,17.9524,17.9748,29000.0
2010-09-07 11:00:00,24.1,24.11,24.07,24.09,37800.0,17.9748,17.9822,17.9524,17.9673,37800.0
2010-09-07 11:05:00,24.09,24.1,24.07,24.08,34700.0,17.9673,17.9748,17.9524,17.9598,34700.0
2010-09-07 11:10:00,24.09,24.09,24.03,24.05,44600.0,17.9673,17.9673,17.9225,17.9375,44600.0
2010-09-07 11:15:00,24.05,24.08,24.05,24.08,16700.0,17.9375,17.9598,17.9375,17.9598,16700.0
2010-09-07 11:20:00,24.08,24.11,24.08,24.11,25500.0,17.9598,17.9822,17.9598,17.9822,25500.0
2010-09-07 11:25:00,24.1,24.11,24.1,24.11,18400.0,17.9748,17.9822,17.9748,17.9822,18400.0
2010-09-07 11:30:00,24.11,24.13,24.09,24.09,38700.0,17.9822,17.9971,17.9673,17.9673,38700.0
2010-09-07 11:35:00,24.09,24.09,24.06,24.08,31800.0,17.9673,17.9673,17.9449,17.9598,31800.0
2010-09-07 11:40:00,24.08,24.09,24.07,24.07,25900.0,17.9598,17.9673,17.9524,17.9524,25900.0
2010-09-07 11:45:00,24.07,24.08,24.05,24.06,25000.0,17.9524,17.9598,17.9375,17.9449,25000.0
2010-09-07 11:50:00,24.06,24.06,24.01,24.02,39900.0,17.9449,17.9449,17.9076,17.9151,39900.0
2010-09-07 11:55:00,24.03,24.1,24.02,24.08,18500.0,17.9225,17.9748,17.9151,17.9598,18500.0
2010-09-07 12:00:00,24.09,24.09,24.07,24.09,17100.0,17.9673,17.9673,17.9524,17.9673,17100.0
2010-09-07 12:05:00,24.09,24.11,24.08,24.1,18900.0,17.9673,17.9822,17.9598,17.9748,18900.0
2010-09-07 12:10:00,24.11,24.11,24.08,24.09,23700.0,17.9822,17.9822,17.9598,17.9673,23700.0
2010-09-07 12:15:00,24.09,24.09,24.08,24.08,8400.0,17.9673,17.9673,17.9598,17.9598,8400.0
2010-09-07 12:20:00,24.08,24.11,24.08,24.11,21700.0,17.9598,17.9822,17.9598,17.9822,21700.0
2010-09-07 12:25:00,24.11,24.12,24.1,24.12,6200.0,17.9822,17.9897,17.9748,17.9897,6200.0
2010-09-07 12:30:00,24.11,24.12,24.07,24.08,36400.0,17.9822,17.9897,17.9524,17.9598,36400.0
2010-09-07 12:35:00,24.08,24.11,24.08,24.11,46100.0,17.9598,17.9822,17.9598,17.9822,46100.0
2010-09-07 12:40:00,24.1,24.11,24.1,24.11,7600.0,17.9748,17.9822,17.9748,17.9822,7600.0
2010-09-07 12:45:00,24.11,24.11,24.1,24.11,5200.0,17.9822,17.9822,17.9748,17.9822,5200.0
2010-09-07 12:50:00,24.1,24.11,24.09,24.11,58100.0,17.9748,17.9822,17.9673,17.9822,58100.0
2010-09-07 12:55:00,24.1,24.11,24.1,24.11,4100.0,17.9748,17.9822,17.9748,17.9822,4100.0
2010-09-07 13:00:00,24.1,24.11,24.07,24.07,28800.0,17.9748,17.9822,17.9524,17.9524,28800.0
2010-09-07 13:05:00,24.07,24.08,24.07,24.07,12500.0,17.9524,17.9598,17.9524,17.9524,12500.0
2010-09-07 13:10:00,24.08,24.11,24.08,24.11,29800.0,17.9598,17.9822,17.9598,17.9822,29800.0
2010-09-07 13:15:00,24.11,24.12,24.1,24.1,25500.0,17.9822,17.9897,17.9748,17.9748,25500.0
2010-09-07 13:20:00,24.11,24.13,24.09,24.11,62000.0,17.9822,17.9971,17.9673,17.9822,62000.0
2010-09-07 13:25:00,24.11,24.13,24.1,24.12,28700.0,17.9822,17.9971,17.9748,17.9897,28700.0
2010-09-07 13:30:00,24.11,24.13,24.11,24.13,24400.0,17.9822,17.9971,17.9822,17.9971,24400.0
2010-09-07 13:35:00,24.13,24.13,24.11,24.11,20000.0,17.9971,17.9971,17.9822,17.9822,20000.0
2010-09-07 13:40:00,24.12,24.12,24.1,24.11,12600.0,17.9897,17.9897,17.9748,17.9822,12600.0
2010-09-07 13:45:00,24.1,24.12,24.1,24.12,19100.0,17.9748,17.9897,17.9748,17.9897,19100.0
2010-09-07 13:50:00,24.12,24.14,24.12,24.14,14000.0,17.9897,18.0046,17.9897,18.0046,14000.0
2010-09-07 13:55:00,24.14,24.17,24.13,24.16,33000.0,18.0046,18.027,17.9971,18.0195,33000.0
2010-09-07 14:00:00,24.15,24.16,24.13,24.13,25100.0,18.012,18.0195,17.9971,17.9971,25100.0
2010-09-07 14:05:00,24.14,24.14,24.1,24.1,20800.0,18.0046,18.0046,17.9748,17.9748,20800.0
2010-09-07 14:10:00,24.1,24.11,24.09,24.1,34500.0,17.9748,17.9822,17.9673,17.9748,34500.0
2010-09-07 14:15:00,24.11,24.13,24.11,24.11,35900.0,17.9822,17.9971,17.9822,17.9822,35900.0
2010-09-07 14:20:00,24.11,24.12,24.1,24.12,30600.0,17.9822,17.9897,17.9748,17.9897,30600.0
2010-09-07 14:25:00,24.12,24.13,24.09,24.1,35300.0,17.9897,17.9971,17.9673,17.9748,35300.0
2010-09-07 14:30:00,24.1,24.1,24.09,24.1,15500.0,17.9748,17.9748,17.9673,17.9748,15500.0
2010-09-07 14:35:00,24.09,24.1,24.08,24.08,35400.0,17.9673,17.9748,17.9598,17.9598,35400.0
2010-09-07 14:40:00,24.08,24.09,24.08,24.08,11800.0,17.9598,17.9673,17.9598,17.9598,11800.0
2010-09-07 14:45:00,24.09,24.1,24.09,24.1,26000.0,17.9673,17.9748,17.9673,17.9748,26000.0
2010-09-07 14:50:00,24.1,24.11,24.09,24.09,37300.0,17.9748,17.9822,17.9673,17.9673,37300.0
2010-09-07 14:55:00,24.09,24.11,24.08,24.1,75800.0,17.9673,17.9822,17.9598,17.9748,75800.0
2010-09-07 15:00:00,24.1,24.13,24.09,24.12,69300.0,17.9748,17.9971,17.9673,17.9897,69300.0
2010-09-07 15:05:00,24.12,24.13,24.09,24.12,52100.0,17.9897,17.9971,17.9673,17.9897,52100.0
2010-09-07 15:10:00,24.12,24.14,24.12,24.13,20900.0,17.9897,18.0046,17.9897,17.9971,20900.0
2010-09-07 15:15:00,24.13,24.14,24.12,24.12,29200.0,17.9971,18.0046,17.9897,17.9897,29200.0
2010-09-07 15:20:00,24.13,24.14,24.12,24.13,52000.0,17.9971,18.0046,17.9897,17.9971,52000.0
2010-09-07 15:25:00,24.12,24.13,24.1,24.13,38100.0,17.9897,17.9971,17.9748,17.9971,38100.0
2010-09-07 15:30:00,24.13,24.14,24.12,24.13,26200.0,17.9971,18.0046,17.9897,17.9971,26200.0
2010-09-07 15:35:00,24.14,24.14,24.12,24.12,65100.0,18.0046,18.0046,17.9897,17.9897,65100.0
2010-09-07 15:40:00,24.12,24.13,24.12,24.12,40500.0,17.9897,17.9971,17.9897,17.9897,40500.0
2010-09-07 15:45:00,24.12,24.13,24.09,24.09,143100.0,17.9897,17.9971,17.9673,17.9673,143100.0
2010-09-07 15:50:00,24.09,24.11,24.07,24.07,137800.0,17.9673,17.9822,17.9524,17.9524,137800.0
2010-09-07 15:55:00,24.07,24.08,24.04,24.04,349900.0,17.9524,17.9598,17.93,17.93,349900.0
2010-09-08 09:30:00,24.11,24.15,24.11,24.15,27300.0,17.9822,18.012,17.9822,18.012,27300.0
2010-09-08 09:35:00,24.15,24.15,24.09,24.09,24500.0,18.012,18.012,17.9673,17.9673,24500.0
2010-09-08 09:40:00,24.09,24.12,24.07,24.1,65000.0,17.9673,17.9897,17.9524,17.9748,65000.0
2010-09-08 09:45:00,24.11,24.14,24.1,24.12,25300.0,17.9822,18.0046,17.9748,17.9897,25300.0
2010-09-08 09:50:00,24.12,24.14,24.11,24.12,25600.0,17.9897,18.0046,17.9822,17.9897,25600.0
2010-09-08 09:55:00,24.12,24.19,24.12,24.19,19000.0,17.9897,18.0419,17.9897,18.0419,19000.0
2010-09-08 10:00:00,24.19,24.21,24.18,24.21,24700.0,18.0419,18.0568,18.0344,18.0568,24700.0
2010-09-08 10:05:00,24.21,24.23,24.16,24.16,40700.0,18.0568,18.0717,18.0195,18.0195,40700.0
2010-09-08 10:10:00,24.17,24.21,24.17,24.21,91900.0,18.027,18.0568,18.027,18.0568,91900.0
2010-09-08 10:15:00,24.2,24.21,24.18,24.2,28300.0,18.0493,18.0568,18.0344,18.0493,28300.0
2010-09-08 10:20:00,24.19,24.23,24.18,24.23,15600.0,18.0419,18.0717,18.0344,18.0717,15600.0
2010-09-08 10:25:00,24.23,24.25,24.21,24.22,18000.0,18.0717,18.0866,18.0568,18.0643,18000.0
2010-09-08 10:30:00,24.21,24.25,24.21,24.22,25900.0,18.0568,18.0866,18.0568,18.0643,25900.0
2010-09-08 10:35:00,24.22,24.25,24.21,24.24,12100.0,18.0643,18.0866,18.0568,18.0792,12100.0
2010-09-08 10:40:00,24.25,24.28,24.23,24.23,35400.0,18.0866,18.109,18.0717,18.0717,35400.0
2010-09-08 10:45:00,24.24,24.26,24.22,24.26,27600.0,18.0792,18.0941,18.0643,18.0941,27600.0
2010-09-08 10:50:00,24.25,24.26,24.23,24.24,12600.0,18.0866,18.0941,18.0717,18.0792,12600.0
2010-09-08 10:55:00,24.24,24.25,24.21,24.21,31000.0,18.0792,18.0866,18.0568,18.0568,31000.0
2010-09-08 11:00:00,24.22,24.26,24.21,24.26,18500.0,18.0643,18.0941,18.0568,18.0941,18500.0
2010-09-08 11:05:00,24.26,24.26,24.25,24.26,15300.0,18.0941,18.0941,18.0866,18.0941,15300.0
2010-09-08 11:10:00,24.26,24.26,24.25,24.25,10500.0,18.0941,18.0941,18.0866,18.0866,10500.0
2010-09-08 11:15:00,24.25,24.26,24.22,24.23,14100.0,18.0866,18.0941,18.0643,18.0717,14100.0
2010-09-08 11:20:00,24.23,24.23,24.22,24.23,5000.0,18.0717,18.0717,18.0643,18.0717,5000.0
2010-09-08 11:25:00,24.22,24.23,24.21,24.21,7500.0,18.0643,18.0717,18.0568,18.0568,7500.0
2010-09-08 11:30:00,24.22,24.23,24.2,24.2,72900.0,18.0643,18.0717,18.0493,18.0493,72900.0
2010-09-08 11:35:00,24.2,24.21,24.17,24.17,8800.0,18.0493,18.0568,18.027,18.027,8800.0
2010-09-08 11:40:00,24.17,24.22,24.16,24.22,128700.0,18.027,18.0643,18.0195,18.0643,128700.0
2010-09-08 11:45:00,24.22,24.23,24.22,24.23,9100.0,18.0643,18.0717,18.0643,18.0717,9100.0
2010-09-08 11:50:00,24.23,24.23,24.22,24.23,12500.0,18.0717,18.0717,18.0643,18.0717,12500.0
2010-09-08 11:55:00,24.23,24.24,24.22,24.24,20000.0,18.0717,18.0792,18.0643,18.0792,20000.0
2010-09-08 12:00:00,24.23,24.24,24.22,24.23,20800.0,18.0717,18.0792,18.0643,18.0717,20800.0
2010-09-08 12:05:00,24.22,24.23,24.19,24.21,10400.0,18.0643,18.0717,18.0419,18.0568,10400.0
2010-09-08 12:10:00,24.2,24.21,24.18,24.18,10800.0,18.0493,18.0568,18.0344,18.0344,10800.0
2010-09-08 12:15:00,24.19,24.19,24.18,24.19,6300.0,18.0419,18.0419,18.0344,18.0419,6300.0
2010-09-08 12:20:00,24.19,24.19,24.18,24.18,5200.0,18.0419,18.0419,18.0344,18.0344,5200.0
2010-09-08 12:25:00,24.19,24.19,24.18,24.18,9200.0,18.0419,18.0419,18.0344,18.0344,9200.0
2010-09-08 12:30:00,24.19,24.19,24.14,24.14,22000.0,18.0419,18.0419,18.0046,18.0046,22000.0
2010-09-08 12:35:00,24.14,24.15,24.14,24.14,12000.0,18.0046,18.012,18.0046,18.0046,12000.0
2010-09-08 12:40:00,24.14,24.19,24.14,24.16,45600.0,18.0046,18.0419,18.0046,18.0195,45600.0
2010-09-08 12:45:00,24.17,24.19,24.17,24.19,13200.0,18.027,18.0419,18.027,18.0419,13200.0
2010-09-08 12:50:00,24.19,24.19,24.19,24.19,4000.0,18.0419,18.0419,18.0419,18.0419,4000.0
2010-09-08 12:55:00,24.19,24.2,24.18,24.2,24400.0,18.0419,18.0493,18.0344,18.0493,24400.0
2010-09-08 13:00:00,24.2,24.22,24.19,24.19,31100.0,18.0493,18.0643,18.0419,18.0419,31100.0
2010-09-08 13:05:00,24.19,24.2,24.15,24.16,42200.0,18.0419,18.0493,18.012,18.0195,42200.0
2010-09-08 13:10:00,24.16,24.17,24.15,24.15,17500.0,18.0195,18.027,18.012,18.012,17500.0
2010-09-08 13:15:00,24.16,24.17,24.15,24.15,16900.0,18.0195,18.027,18.012,18.012,16900.0
2010-09-08 13:20:00,24.15,24.18,24.14,24.18,19600.0,18.012,18.0344,18.0046,18.0344,19600.0
2010-09-08 13:25:00,24.17,24.18,24.17,24.17,6400.0,18.027,18.0344,18.027,18.027,6400.0
2010-09-08 13:30:00,24.17,24.19,24.17,24.18,11600.0,18.027,18.0419,18.027,18.0344,11600.0
2010-09-08 13:35:00,24.18,24.19,24.17,24.19,15800.0,18.0344,18.0419,18.027,18.0419,15800.0
2010-09-08 13:40:00,24.18,24.18,24.13,24.14,28600.0,18.0344,18.0344,17.9971,18.0046,28600.0
2010-09-08 13:45:00,24.13,24.15,24.12,24.14,20600.0,17.9971,18.012,17.9897,18.0046,20600.0
2010-09-08 13:50:00,24.14,24.17,24.14,24.14,42100.0,18.0046,18.027,18.0046,18.0046,42100.0
2010-09-08 13:55:00,24.15,24.18,24.14,24.17,27500.0,18.012,18.0344,18.0046,18.027,27500.0
2010-09-08 14:00:00,24.17,24.18,24.13,24.14,93600.0,18.027,18.0344,17.9971,18.0046,93600.0
2010-09-08 14:05:00,24.13,24.16,24.12,24.15,27000.0,17.9971,18.0195,17.9897,18.012,27000.0
2010-09-08 14:10:00,24.15,24.16,24.12,24.15,22200.0,18.012,18.0195,17.9897,18.012,22200.0
2010-09-08 14:15:00,24.15,24.18,24.15,24.17,20700.0,18.012,18.0344,18.012,18.027,20700.0
2010-09-08 14:20:00,24.16,24.19,24.16,24.18,18500.0,18.0195,18.0419,18.0195,18.0344,18500.0
2010-09-08 14:25:00,24.18,24.19,24.16,24.16,16600.0,18.0344,18.0419,18.0195,18.0195,16600.0
2010-09-08 14:30:00,24.17,24.19,24.16,24.18,15400.0,18.027,18.0419,18.0195,18.0344,15400.0
2010-09-08 14:35:00,24.18,24.18,24.17,24.17,9800.0,18.0344,18.0344,18.027,18.027,9800.0
2010-09-08 14:40:00,24.18,24.2,24.18,24.19,21900.0,18.0344,18.0493,18.0344,18.0419,21900.0
2010-09-08 14:45:00,24.2,24.2,24.19,24.19,4100.0,18.0493,18.0493,18.0419,18.0419,4100.0
2010-09-08 14:50:00,24.19,24.2,24.18,24.19,12400.0,18.0419,18.0493,18.0344,18.0419,12400.0
2010-09-08 14:55:00,24.19,24.19,24.16,24.17,21300.0,18.0419,18.0419,18.0195,18.027,21300.0
2010-09-08 15:00:00,24.16,24.2,24.16,24.19,33800.0,18.0195,18.0493,18.0195,18.0419,33800.0
2010-09-08 15:05:00,24.19,24.21,24.18,24.19,24700.0,18.0419,18.0568,18.0344,18.0419,24700.0
2010-09-08 15:10:00,24.19,24.19,24.15,24.15,12000.0,18.0419,18.0419,18.012,18.012,12000.0
2010-09-08 15:15:00,24.16,24.16,24.13,24.13,16100.0,18.0195,18.0195,17.9971,17.9971,16100.0
2010-09-08 15:20:00,24.13,24.15,24.12,24.13,41700.0,17.9971,18.012,17.9897,17.9971,41700.0
2010-09-08 15:25:00,24.12,24.14,24.12,24.13,30900.0,17.9897,18.0046,17.9897,17.9971,30900.0
2010-09-08 15:30:00,24.12,24.15,24.12,24.14,26200.0,17.9897,18.012,17.9897,18.0046,26200.0
2010-09-08 15:35:00,24.14,24.18,24.13,24.17,43000.0,18.0046,18.0344,17.9971,18.027,43000.0
2010-09-08 15:40:00,24.16,24.17,24.13,24.14,46200.0,18.0195,18.027,17.9971,18.0046,46200.0
2010-09-08 15:45:00,24.13,24.14,24.12,24.13,67000.0,17.9971,18.0046,17.9897,17.9971,67000.0
2010-09-08 15:50:00,24.12,24.15,24.1,24.14,130000.0,17.9897,18.012,17.9748,18.0046,130000.0
2010-09-08 15:55:00,24.14,24.15,24.11,24.15,192800.0,18.0046,18.012,17.9822,18.012,192800.0
2010-09-09 09:30:00,24.42,24.48,24.38,24.4,33700.0,18.2134,18.2582,18.1836,18.1985,33700.0
2010-09-09 09:35:00,24.4,24.41,24.36,24.4,19300.0,18.1985,18.206,18.1687,18.1985,19300.0
2010-09-09 09:40:00,24.4,24.4,24.34,24.35,17000.0,18.1985,18.1985,18.1538,18.1612,17000.0
2010-09-09 09:45:00,24.36,24.38,24.34,24.34,18800.0,18.1687,18.1836,18.1538,18.1538,18800.0
2010-09-09 09:50:00,24.34,24.4,24.32,24.4,25500.0,18.1538,18.1985,18.1388,18.1985,25500.0
2010-09-09 09:55:00,24.4,24.41,24.38,24.38,20700.0,18.1985,18.206,18.1836,18.1836,20700.0
2010-09-09 10:00:00,24.38,24.38,24.32,24.32,65200.0,18.1836,18.1836,18.1388,18.1388,65200.0
2010-09-09 10:05:00,24.32,24.33,24.26,24.29,59600.0,18.1388,18.1463,18.0941,18.1165,59600.0
2010-09-09 10:10:00,24.28,24.31,24.23,24.25,41300.0,18.109,18.1314,18.0717,18.0866,41300.0
2010-09-09 10:15:00,24.26,24.27,24.24,24.25,23300.0,18.0941,18.1015,18.0792,18.0866,23300.0
2010-09-09 10:20:00,24.25,24.3,24.25,24.3,16300.0,18.0866,18.1239,18.0866,18.1239,16300.0
2010-09-09 10:25:00,24.3,24.31,24.29,24.31,37700.0,18.1239,18.1314,18.1165,18.1314,37700.0
2010-09-09 10:30:00,24.31,24.32,24.23,24.24,45400.0,18.1314,18.1388,18.0717,18.0792,45400.0
2010-09-09 10:35:00,24.24,24.31,24.24,24.31,15700.0,18.0792,18.1314,18.0792,18.1314,15700.0
2010-09-09 10:40:00,24.32,24.32,24.29,24.3,15000.0,18.1388,18.1388,18.1165,18.1239,15000.0
2010-09-09 10:45:00,24.3,24.32,24.3,24.32,13800.0,18.1239,18.1388,18.1239,18.1388,13800.0
2010-09-09 10:50:00,24.32,24.33,24.32,24.33,10200.0,18.1388,18.1463,18.1388,18.1463,10200.0
2010-09-09 10:55:00,24.34,24.34,24.29,24.29,9800.0,18.1538,18.1538,18.1165,18.1165,9800.0
2010-09-09 11:00:00,24.29,24.31,24.28,24.3,13900.0,18.1165,18.1314,18.109,18.1239,13900.0
2010-09-09 11:05:00,24.3,24.31,24.3,24.3,11100.0,18.1239,18.1314,18.1239,18.1239,11100.0
2010-09-09 11:10:00,24.31,24.35,24.31,24.35,10100.0,18.1314,18.1612,18.1314,18.1612,10100.0
2010-09-09 11:15:00,24.35,24.35,24.31,24.31,14500.0,18.1612,18.1612,18.1314,18.1314,14500.0
2010-09-09 11:20:00,24.31,24.31,24.28,24.3,28500.0,18.1314,18.1314,18.109,18.1239,28500.0
2010-09-09 11:25:00,24.31,24.32,24.31,24.32,11700.0,18.1314,18.1388,18.1314,18.1388,11700.0
2010-09-09 11:30:00,24.33,24.35,24.32,24.35,7900.0,18.1463,18.1612,18.1388,18.1612,7900.0
2010-09-09 11:35:00,24.34,24.35,24.32,24.32,12500.0,18.1538,18.1612,18.1388,18.1388,12500.0
2010-09-09 11:40:00,24.33,24.33,24.31,24.31,8000.0,18.1463,18.1463,18.1314,18.1314,8000.0
2010-09-09 11:45:00,24.31,24.31,24.27,24.28,35200.0,18.1314,18.1314,18.1015,18.109,35200.0
2010-09-09 11:50:00,24.29,24.3,24.28,24.28,15200.0,18.1165,18.1239,18.109,18.109,15200.0
2010-09-09 11:55:00,24.28,24.28,24.27,24.27,8200.0,18.109,18.109,18.1015,18.1015,8200.0
2010-09-09 12:00:00,24.28,24.28,24.27,24.28,7300.0,18.109,18.109,18.1015,18.109,7300.0
2010-09-09 12:05:00,24.28,24.28,24.27,24.28,14300.0,18.109,18.109,18.1015,18.109,14300.0
2010-09-09 12:10:00,24.28,24.28,24.26,24.26,12500.0,18.109,18.109,18.0941,18.0941,12500.0
2010-09-09 12:15:00,24.27,24.27,24.26,24.26,5000.0,18.1015,18.1015,18.0941,18.0941,5000.0
2010-09-09 12:20:00,24.27,24.27,24.26,24.26,3600.0,18.1015,18.1015,18.0941,18.0941,3600.0
2010-09-09 12:25:00,24.27,24.27,24.25,24.25,12400.0,18.1015,18.1015,18.0866,18.0866,12400.0
2010-09-09 12:30:00,24.25,24.3,24.25,24.29,35800.0,18.0866,18.1239,18.0866,18.1165,35800.0
2010-09-09 12:35:00,24.3,24.32,24.29,24.32,17000.0,18.1239,18.1388,18.1165,18.1388,17000.0
2010-09-09 12:40:00,24.32,24.33,24.27,24.27,35000.0,18.1388,18.1463,18.1015,18.1015,35000.0
2010-09-09 12:45:00,24.27,24.27,24.22,24.24,39600.0,18.1015,18.1015,18.0643,18.0792,39600.0
2010-09-09 12:50:00,24.23,24.25,24.22,24.23,20100.0,18.0717,18.0866,18.0643,18.0717,20100.0
2010-09-09 12:55:00,24.23,24.24,24.16,24.16,32100.0,18.0717,18.0792,18.0195,18.0195,32100.0
2010-09-09 13:00:00,24.16,24.21,24.15,24.21,46300.0,18.0195,18.0568,18.012,18.0568,46300.0
2010-09-09 13:05:00,24.21,24.22,24.19,24.19,16300.0,18.0568,18.0643,18.0419,18.0419,16300.0
2010-09-09 13:10:00,24.2,24.2,24.14,24.16,22900.0,18.0493,18.0493,18.0046,18.0195,22900.0
2010-09-09 13:15:00,24.16,24.19,24.15,24.19,9300.0,18.0195,18.0419,18.012,18.0419,9300.0
2010-09-09 13:20:00,24.19,24.19,24.18,24.19,800.0,18.0419,18.0419,18.0344,18.0419,800.0
2010-09-09 13:25:00,24.19,24.2,24.15,24.17,34900.0,18.0419,18.0493,18.012,18.027,34900.0
2010-09-09 13:30:00,24.16,24.17,24.13,24.17,17800.0,18.0195,18.027,17.9971,18.027,17800.0
2010-09-09 13:35:00,24.18,24.2,24.17,24.19,15000.0,18.0344,18.0493,18.027,18.0419,15000.0
2010-09-09 13:40:00,24.19,24.2,24.17,24.2,6700.0,18.0419,18.0493,18.027,18.0493,6700.0
2010-09-09 13:45:00,24.19,24.2,24.17,24.2,24000.0,18.0419,18.0493,18.027,18.0493,24000.0
2010-09-09 13:50:00,24.2,24.2,24.18,24.19,16200.0,18.0493,18.0493,18.0344,18.0419,16200.0
2010-09-09 13:55:00,24.18,24.18,24.12,24.15,70400.0,18.0344,18.0344,17.9897,18.012,70400.0
2010-09-09 14:00:00,24.15,24.2,24.15,24.19,19500.0,18.012,18.0493,18.012,18.0419,19500.0
2010-09-09 14:05:00,24.19,24.2,24.16,24.17,7100.0,18.0419,18.0493,18.0195,18.027,7100.0
2010-09-09 14:10:00,24.17,24.17,24.12,24.15,38600.0,18.027,18.027,17.9897,18.012,38600.0
2010-09-09 14:15:00,24.15,24.16,24.09,24.15,31500.0,18.012,18.0195,17.9673,18.012,31500.0
2010-09-09 14:20:00,24.15,24.16,24.15,24.16,7900.0,18.012,18.0195,18.012,18.0195,7900.0
2010-09-09 14:25:00,24.16,24.16,24.13,24.14,22300.0,18.0195,18.0195,17.9971,18.0046,22300.0
2010-09-09 14:30:00,24.13,24.18,24.13,24.18,10900.0,17.9971,18.0344,17.9971,18.0344,10900.0
2010-09-09 14:35:00,24.18,24.2,24.18,24.18,11600.0,18.0344,18.0493,18.0344,18.0344,11600.0
2010-09-09 14:40:00,24.18,24.19,24.18,24.18,4800.0,18.0344,18.0419,18.0344,18.0344,4800.0
2010-09-09 14:45:00,24.17,24.19,24.17,24.19,8100.0,18.027,18.0419,18.027,18.0419,8100.0
2010-09-09 14:50:00,24.19,24.2,24.18,24.19,6900.0,18.0419,18.0493,18.0344,18.0419,6900.0
2010-09-09 14:55:00,24.2,24.22,24.19,24.22,13300.0,18.0493,18.0643,18.0419,18.0643,13300.0
2010-09-09 15:00:00,24.21,24.22,24.19,24.19,29400.0,18.0568,18.0643,18.0419,18.0419,29400.0
2010-09-09 15:05:00,24.19,24.23,24.19,24.23,24000.0,18.0419,18.0717,18.0419,18.0717,24000.0
2010-09-09 15:10:00,24.22,24.23,24.22,24.23,8200.0,18.0643,18.0717,18.0643,18.0717,8200.0
2010-09-09 15:15:00,24.23,24.24,24.23,24.24,8200.0,18.0717,18.0792,18.0717,18.0792,8200.0
2010-09-09 15:20:00,24.24,24.25,24.23,24.24,53400.0,18.0792,18.0866,18.0717,18.0792,53400.0
2010-09-09 15:25:00,24.24,24.24,24.22,24.24,15700.0,18.0792,18.0792,18.0643,18.0792,15700.0
2010-09-09 15:30:00,24.24,24.25,24.23,24.25,10600.0,18.0792,18.0866,18.0717,18.0866,10600.0
2010-09-09 15:35:00,24.25,24.26,24.24,24.25,66300.0,18.0866,18.0941,18.0792,18.0866,66300.0
2010-09-09 15:40:00,24.25,24.26,24.25,24.26,60900.0,18.0866,18.0941,18.0866,18.0941,60900.0
2010-09-09 15:45:00,24.26,24.29,24.23,24.29,85800.0,18.0941,18.1165,18.0717,18.1165,85800.0
2010-09-09 15:50:00,24.28,24.28,24.24,24.24,73200.0,18.109,18.109,18.0792,18.0792,73200.0
2010-09-09 15:55:00,24.24,24.27,24.24,24.26,152300.0,18.0792,18.1015,18.0792,18.0941,152300.0
2010-09-10 09:30:00,24.31,24.34,24.17,24.27,46100.0,18.1314,18.1538,18.027,18.1015,46100.0
2010-09-10 09:35:00,24.26,24.32,24.21,24.21,16100.0,18.0941,18.1388,18.0568,18.0568,16100.0
2010-09-10 09:40:00,24.21,24.24,24.19,24.2,12300.0,18.0568,18.0792,18.0419,18.0493,12300.0
2010-09-10 09:45:00,24.2,24.2,24.15,24.18,29300.0,18.0493,18.0493,18.012,18.0344,29300.0
2010-09-10 09:50:00,24.18,24.23,24.18,24.23,12500.0,18.0344,18.0717,18.0344,18.0717,12500.0
2010-09-10 09:55:00,24.22,24.25,24.22,24.24,15600.0,18.0643,18.0866,18.0643,18.0792,15600.0
2010-09-10 10:00:00,24.24,24.27,24.22,24.26,21200.0,18.0792,18.1015,18.0643,18.0941,21200.0
2010-09-10 10:05:00,24.26,24.27,24.24,24.26,31300.0,18.0941,18.1015,18.0792,18.0941,31300.0
2010-09-10 10:10:00,24.25,24.28,24.25,24.26,18900.0,18.0866,18.109,18.0866,18.0941,18900.0
2010-09-10 10:15:00,24.26,24.26,24.25,24.26,143800.0,18.0941,18.0941,18.0866,18.0941,143800.0
2010-09-10 10:20:00,24.26,24.28,24.25,24.26,21200.0,18.0941,18.109,18.0866,18.0941,21200.0
2010-09-10 10:25:00,24.26,24.26,24.23,24.25,24100.0,18.0941,18.0941,18.0717,18.0866,24100.0
2010-09-10 10:30:00,24.26,24.28,24.25,24.25,12900.0,18.0941,18.109,18.0866,18.0866,12900.0
2010-09-10 10:35:00,24.25,24.26,24.24,24.25,18200.0,18.0866,18.0941,18.0792,18.0866,18200.0
2010-09-10 10:40:00,24.25,24.26,24.24,24.25,12100.0,18.0866,18.0941,18.0792,18.0866,12100.0
2010-09-10 10:45:00,24.25,24.26,24.24,24.25,6800.0,18.0866,18.0941,18.0792,18.0866,6800.0
2010-09-10 10:50:00,24.25,24.25,24.24,24.25,4100.0,18.0866,18.0866,18.0792,18.0866,4100.0
2010-09-10 10:55:00,24.25,24.25,24.24,24.24,1400.0,18.0866,18.0866,18.0792,18.0792,1400.0
2010-09-10 11:00:00,24.25,24.25,24.24,24.25,6600.0,18.0866,18.0866,18.0792,18.0866,6600.0
2010-09-10 11:05:00,24.25,24.25,24.21,24.21,28600.0,18.0866,18.0866,18.0568,18.0568,28600.0
2010-09-10 11:10:00,24.21,24.22,24.21,24.22,120800.0,18.0568,18.0643,18.0568,18.0643,120800.0
2010-09-10 11:15:00,24.22,24.22,24.21,24.22,5300.0,18.0643,18.0643,18.0568,18.0643,5300.0
2010-09-10 11:20:00,24.22,24.25,24.21,24.25,42500.0,18.0643,18.0866,18.0568,18.0866,42500.0
2010-09-10 11:25:00,24.25,24.25,24.21,24.24,97200.0,18.0866,18.0866,18.0568,18.0792,97200.0
2010-09-10 11:30:00,24.25,24.25,24.23,24.24,16200.0,18.0866,18.0866,18.0717,18.0792,16200.0
2010-09-10 11:35:00,24.23,24.25,24.23,24.23,20800.0,18.0717,18.0866,18.0717,18.0717,20800.0
2010-09-10 11:40:00,24.23,24.24,24.22,24.23,7700.0,18.0717,18.0792,18.0643,18.0717,7700.0
2010-09-10 11:45:00,24.23,24.24,24.2,24.21,13000.0,18.0717,18.0792,18.0493,18.0568,13000.0
2010-09-10 11:50:00,24.21,24.23,24.21,24.21,14300.0,18.0568,18.0717,18.0568,18.0568,14300.0
2010-09-10 11:55:00,24.21,24.22,24.18,24.21,15900.0,18.0568,18.0643,18.0344,18.0568,15900.0
2010-09-10 12:00:00,24.21,24.21,24.2,24.21,5200.0,18.0568,18.0568,18.0493,18.0568,5200.0
2010-09-10 12:05:00,24.2,24.21,24.18,24.18,16600.0,18.0493,18.0568,18.0344,18.0344,16600.0
2010-09-10 12:10:00,24.18,24.2,24.18,24.19,15500.0,18.0344,18.0493,18.0344,18.0419,15500.0
2010-09-10 12:15:00,24.19,24.2,24.18,24.19,3500.0,18.0419,18.0493,18.0344,18.0419,3500.0
2010-09-10 12:20:00,24.19,24.2,24.17,24.17,26800.0,18.0419,18.0493,18.027,18.027,26800.0
2010-09-10 12:25:00,24.18,24.18,24.16,24.16,5700.0,18.0344,18.0344,18.0195,18.0195,5700.0
2010-09-10 12:30:00,24.16,24.18,24.16,24.18,17100.0,18.0195,18.0344,18.0195,18.0344,17100.0
2010-09-10 12:35:00,24.18,24.18,24.17,24.18,3200.0,18.0344,18.0344,18.027,18.0344,3200.0
2010-09-10 12:40:00,24.18,24.18,24.16,24.18,23800.0,18.0344,18.0344,18.0195,18.0344,23800.0
2010-09-10 12:45:00,24.17,24.2,24.16,24.2,24600.0,18.027,18.0493,18.0195,18.0493,24600.0
2010-09-10 12:50:00,24.2,24.22,24.19,24.22,10000.0,18.0493,18.0643,18.0419,18.0643,10000.0
2010-09-10 12:55:00,24.22,24.22,24.2,24.21,9200.0,18.0643,18.0643,18.0493,18.0568,9200.0
2010-09-10 13:00:00,24.21,24.21,24.19,24.19,24500.0,18.0568,18.0568,18.0419,18.0419,24500.0
2010-09-10 13:05:00,24.19,24.2,24.18,24.18,8200.0,18.0419,18.0493,18.0344,18.0344,8200.0
2010-09-10 13:10:00,24.19,24.19,24.18,24.19,18800.0,18.0419,18.0419,18.0344,18.0419,18800.0
2010-09-10 13:15:00,24.19,24.19,24.16,24.18,20600.0,18.0419,18.0419,18.0195,18.0344,20600.0
2010-09-10 13:20:00,24.17,24.18,24.17,24.18,11500.0,18.027,18.0344,18.027,18.0344,11500.0
2010-09-10 13:25:00,24.17,24.18,24.17,24.17,30900.0,18.027,18.0344,18.027,18.027,30900.0
2010-09-10 13:30:00,24.17,24.18,24.17,24.18,104200.0,18.027,18.0344,18.027,18.0344,104200.0
2010-09-10 13:35:00,24.17,24.19,24.16,24.19,43800.0,18.027,18.0419,18.0195,18.0419,43800.0
2010-09-10 13:40:00,24.18,24.19,24.17,24.17,44500.0,18.0344,18.0419,18.027,18.027,44500.0
2010-09-10 13:45:00,24.17,24.18,24.16,24.17,38800.0,18.027,18.0344,18.0195,18.027,38800.0
2010-09-10 13:50:00,24.17,24.17,24.16,24.17,27600.0,18.027,18.027,18.0195,18.027,27600.0
2010-09-10 13:55:00,24.17,24.17,24.16,24.17,8500.0,18.027,18.027,18.0195,18.027,8500.0
2010-09-10 14:00:00,24.17,24.17,24.16,24.17,11900.0,18.027,18.027,18.0195,18.027,11900.0
2010-09-10 14:05:00,24.17,24.18,24.16,24.18,64400.0,18.027,18.0344,18.0195,18.0344,64400.0
2010-09-10 14:10:00,24.17,24.18,24.16,24.17,41200.0,18.027,18.0344,18.0195,18.027,41200.0
2010-09-10 14:15:00,24.17,24.17,24.16,24.17,2700.0,18.027,18.027,18.0195,18.027,2700.0
2010-09-10 14:20:00,24.17,24.17,24.15,24.16,58300.0,18.027,18.027,18.012,18.0195,58300.0
2010-09-10 14:25:00,24.16,24.17,24.16,24.17,40500.0,18.0195,18.027,18.0195,18.027,40500.0
2010-09-10 14:30:00,24.17,24.17,24.15,24.16,30000.0,18.027,18.027,18.012,18.0195,30000.0
2010-09-10 14:35:00,24.15,24.17,24.15,24.17,31500.0,18.012,18.027,18.012,18.027,31500.0
2010-09-10 14:40:00,24.17,24.17,24.16,24.17,46600.0,18.027,18.027,18.0195,18.027,46600.0
2010-09-10 14:45:00,24.17,24.17,24.16,24.17,32300.0,18.027,18.027,18.0195,18.027,32300.0
2010-09-10 14:50:00,24.17,24.17,24.15,24.16,32800.0,18.027,18.027,18.012,18.0195,32800.0
2010-09-10 14:55:00,24.16,24.17,24.15,24.16,82000.0,18.0195,18.027,18.012,18.0195,82000.0
2010-09-10 15:00:00,24.16,24.16,24.15,24.16,14200.0,18.0195,18.0195,18.012,18.0195,14200.0
2010-09-10 15:05:00,24.16,24.17,24.14,24.16,33300.0,18.0195,18.027,18.0046,18.0195,33300.0
2010-09-10 15:10:00,24.17,24.17,24.14,24.16,40400.0,18.027,18.027,18.0046,18.0195,40400.0
2010-09-10 15:15:00,24.16,24.16,24.15,24.16,19300.0,18.0195,18.0195,18.012,18.0195,19300.0
2010-09-10 15:20:00,24.16,24.16,24.15,24.16,21200.0,18.0195,18.0195,18.012,18.0195,21200.0
2010-09-10 15:25:00,24.17,24.19,24.17,24.18,69500.0,18.027,18.0419,18.027,18.0344,69500.0
2010-09-10 15:30:00,24.18,24.19,24.15,24.16,122700.0,18.0344,18.0419,18.012,18.0195,122700.0
2010-09-10 15:35:00,24.16,24.17,24.13,24.15,75700.0,18.0195,18.027,17.9971,18.012,75700.0
2010-09-10 15:40:00,24.15,24.16,24.14,24.16,302300.0,18.012,18.0195,18.0046,18.0195,302300.0
2010-09-10 15:45:00,24.16,24.17,24.11,24.16,282300.0,18.0195,18.027,17.9822,18.0195,282300.0
2010-09-10 15:50:00,24.16,24.16,24.12,24.13,102700.0,18.0195,18.0195,17.9897,17.9971,102700.0
2010-09-10 15:55:00,24.13,24.13,24.09,24.11,633600.0,17.9971,17.9971,17.9673,17.9822,633600.0
2010-09-13 09:30:00,24.43,24.5,24.3,24.32,46000.0,18.2209,18.2731,18.1239,18.1388,46000.0
2010-09-13 09:35:00,24.33,24.39,24.31,24.32,33600.0,18.1463,18.1911,18.1314,18.1388,33600.0
2010-09-13 09:40:00,24.32,24.36,24.29,24.3,32300.0,18.1388,18.1687,18.1165,18.1239,32300.0
2010-09-13 09:45:00,24.31,24.32,24.26,24.3,85500.0,18.1314,18.1388,18.0941,18.1239,85500.0
2010-09-13 09:50:00,24.3,24.3,24.25,24.26,76400.0,18.1239,18.1239,18.0866,18.0941,76400.0
2010-09-13 09:55:00,24.26,24.26,24.22,24.22,24400.0,18.0941,18.0941,18.0643,18.0643,24400.0
2010-09-13 10:00:00,24.23,24.25,24.23,24.24,15300.0,18.0717,18.0866,18.0717,18.0792,15300.0
2010-09-13 10:05:00,24.24,24.28,24.24,24.24,34300.0,18.0792,18.109,18.0792,18.0792,34300.0
2010-09-13 10:10:00,24.24,24.25,24.19,24.24,152200.0,18.0792,18.0866,18.0419,18.0792,152200.0
2010-09-13 10:15:00,24.24,24.25,24.21,24.22,72000.0,18.0792,18.0866,18.0568,18.0643,72000.0
2010-09-13 10:20:00,24.22,24.22,24.19,24.19,23700.0,18.0643,18.0643,18.0419,18.0419,23700.0
2010-09-13 10:25:00,24.2,24.21,24.18,24.19,21600.0,18.0493,18.0568,18.0344,18.0419,21600.0
2010-09-13 10:30:00,24.19,24.22,24.13,24.18,96700.0,18.0419,18.0643,17.9971,18.0344,96700.0
2010-09-13 10:35:00,24.18,24.2,24.17,24.17,47900.0,18.0344,18.0493,18.027,18.027,47900.0
2010-09-13 10:40:00,24.18,24.2,24.18,24.2,13100.0,18.0344,18.0493,18.0344,18.0493,13100.0
2010-09-13 10:45:00,24.2,24.2,24.18,24.18,20400.0,18.0493,18.0493,18.0344,18.0344,20400.0
2010-09-13 10:50:00,24.19,24.2,24.17,24.2,91600.0,18.0419,18.0493,18.027,18.0493,91600.0
2010-09-13 10:55:00,24.21,24.22,24.18,24.18,58800.0,18.0568,18.0643,18.0344,18.0344,58800.0
2010-09-13 11:00:00,24.18,24.2,24.13,24.16,74800.0,18.0344,18.0493,17.9971,18.0195,74800.0
2010-09-13 11:05:00,24.16,24.18,24.15,24.15,15600.0,18.0195,18.0344,18.012,18.012,15600.0
2010-09-13 11:10:00,24.15,24.18,24.14,24.16,34200.0,18.012,18.0344,18.0046,18.0195,34200.0
2010-09-13 11:15:00,24.16,24.19,24.15,24.18,23500.0,18.0195,18.0419,18.012,18.0344,23500.0
2010-09-13 11:20:00,24.19,24.2,24.18,24.19,6400.0,18.0419,18.0493,18.0344,18.0419,6400.0
2010-09-13 11:25:00,24.19,24.2,24.19,24.19,8900.0,18.0419,18.0493,18.0419,18.0419,8900.0
2010-09-13 11:30:00,24.2,24.21,24.18,24.19,133100.0,18.0493,18.0568,18.0344,18.0419,133100.0
2010-09-13 11:35:00,24.2,24.2,24.18,24.19,11200.0,18.0493,18.0493,18.0344,18.0419,11200.0
2010-09-13 11:40:00,24.19,24.19,24.16,24.16,19900.0,18.0419,18.0419,18.0195,18.0195,19900.0
2010-09-13 11:45:00,24.16,24.17,24.16,24.16,14200.0,18.0195,18.027,18.0195,18.0195,14200.0
2010-09-13 11:50:00,24.17,24.17,24.16,24.16,8300.0,18.027,18.027,18.0195,18.0195,8300.0
2010-09-13 11:55:00,24.16,24.17,24.16,24.16,7500.0,18.0195,18.027,18.0195,18.0195,7500.0
2010-09-13 12:00:00,24.17,24.17,24.13,24.15,27100.0,18.027,18.027,17.9971,18.012,27100.0
2010-09-13 12:05:00,24.15,24.15,24.14,24.14,7300.0,18.012,18.012,18.0046,18.0046,7300.0
2010-09-13 12:10:00,24.15,24.15,24.14,24.15,7100.0,18.012,18.012,18.0046,18.012,7100.0
2010-09-13 12:15:00,24.14,24.14,24.11,24.13,18300.0,18.0046,18.0046,17.9822,17.9971,18300.0
2010-09-13 12:20:00,24.14,24.14,24.08,24.11,27900.0,18.0046,18.0046,17.9598,17.9822,27900.0
2010-09-13 12:25:00,24.1,24.12,24.09,24.1,17100.0,17.9748,17.9897,17.9673,17.9748,17100.0
2010-09-13 12:30:00,24.11,24.11,24.09,24.09,13000.0,17.9822,17.9822,17.9673,17.9673,13000.0
2010-09-13 12:35:00,24.1,24.1,24.09,24.09,19800.0,17.9748,17.9748,17.9673,17.9673,19800.0
2010-09-13 12:40:00,24.1,24.1,24.09,24.09,31600.0,17.9748,17.9748,17.9673,17.9673,31600.0
2010-09-13 12:45:00,24.1,24.1,24.06,24.06,52700.0,17.9748,17.9748,17.9449,17.9449,52700.0
2010-09-13 12:50:00,24.06,24.07,24.06,24.06,6600.0,17.9449,17.9524,17.9449,17.9449,6600.0
2010-09-13 12:55:00,24.07,24.08,24.03,24.03,52200.0,17.9524,17.9598,17.9225,17.9225,52200.0
2010-09-13 13:00:00,24.04,24.05,24.01,24.02,50900.0,17.93,17.9375,17.9076,17.9151,50900.0
2010-09-13 13:05:00,24.02,24.04,24.02,24.03,29700.0,17.9151,17.93,17.9151,17.9225,29700.0
2010-09-13 13:10:00,24.04,24.05,24.03,24.05,14400.0,17.93,17.9375,17.9225,17.9375,14400.0
2010-09-13 13:15:00,24.05,24.05,24.04,24.05,15300.0,17.9375,17.9375,17.93,17.9375,15300.0
2010-09-13 13:20:00,24.05,24.06,24.05,24.05,36600.0,17.9375,17.9449,17.9375,17.9375,36600.0
2010-09-13 13:25:00,24.06,24.06,24.05,24.06,25000.0,17.9449,17.9449,17.9375,17.9449,25000.0
2010-09-13 13:30:00,24.06,24.06,24.05,24.05,25600.0,17.9449,17.9449,17.9375,17.9375,25600.0
2010-09-13 13:35:00,24.06,24.06,24.05,24.05,8100.0,17.9449,17.9449,17.9375,17.9375,8100.0
2010-09-13 13:40:00,24.05,24.06,24.05,24.05,20400.0,17.9375,17.9449,17.9375,17.9375,20400.0
2010-09-13 13:45:00,24.05,24.06,24.05,24.06,61900.0,17.9375,17.9449,17.9375,17.9449,61900.0
2010-09-13 13:50:00,24.05,24.06,24.03,24.05,182800.0,17.9375,17.9449,17.9225,17.9375,182800.0
2010-09-13 13:55:00,24.04,24.05,24.04,24.04,10000.0,17.93,17.9375,17.93,17.93,10000.0
2010-09-13 14:00:00,24.05,24.05,23.99,24.03,114900.0,17.9375,17.9375,17.8927,17.9225,114900.0
2010-09-13 14:05:00,24.03,24.05,24.02,24.05,34500.0,17.9225,17.9375,17.9151,17.9375,34500.0
2010-09-13 14:10:00,24.04,24.04,24.03,24.03,36900.0,17.93,17.93,17.9225,17.9225,36900.0
2010-09-13 14:15:00,24.03,24.09,24.03,24.09,21200.0,17.9225,17.9673,17.9225,17.9673,21200.0
2010-09-13 14:20:00,24.09,24.12,24.09,24.11,30600.0,17.9673,17.9897,17.9673,17.9822,30600.0
2010-09-13 14:25:00,24.1,24.13,24.1,24.13,17800.0,17.9748,17.9971,17.9748,17.9971,17800.0
2010-09-13 14:30:00,24.13,24.15,24.12,24.12,23500.0,17.9971,18.012,17.9897,17.9897,23500.0
2010-09-13 14:35:00,24.13,24.13,24.11,24.12,21000.0,17.9971,17.9971,17.9822,17.9897,21000.0
2010-09-13 14:40:00,24.12,24.14,24.12,24.12,22700.0,17.9897,18.0046,17.9897,17.9897,22700.0
2010-09-13 14:45:00,24.13,24.14,24.11,24.13,31400.0,17.9971,18.0046,17.9822,17.9971,31400.0
2010-09-13 14:50:00,24.13,24.15,24.13,24.15,31400.0,17.9971,18.012,17.9971,18.012,31400.0
2010-09-13 14:55:00,24.15,24.15,24.14,24.14,27100.0,18.012,18.012,18.0046,18.0046,27100.0
2010-09-13 15:00:00,24.14,24.15,24.14,24.14,7400.0,18.0046,18.012,18.0046,18.0046,7400.0
2010-09-13 15:05:00,24.14,24.15,24.13,24.14,24000.0,18.0046,18.012,17.9971,18.0046,24000.0
2010-09-13 15:10:00,24.13,24.14,24.12,24.12,25500.0,17.9971,18.0046,17.9897,17.9897,25500.0
2010-09-13 15:15:00,24.12,24.15,24.12,24.15,20100.0,17.9897,18.012,17.9897,18.012,20100.0
2010-09-13 15:20:00,24.15,24.17,24.15,24.17,91400.0,18.012,18.027,18.012,18.027,91400.0
2010-09-13 15:25:00,24.17,24.17,24.13,24.15,113300.0,18.027,18.027,17.9971,18.012,113300.0
2010-09-13 15:30:00,24.15,24.15,24.13,24.13,53700.0,18.012,18.012,17.9971,17.9971,53700.0
2010-09-13 15:35:00,24.13,24.14,24.12,24.12,75100.0,17.9971,18.0046,17.9897,17.9897,75100.0
2010-09-13 15:40:00,24.13,24.15,24.12,24.15,154600.0,17.9971,18.012,17.9897,18.012,154600.0
2010-09-13 15:45:00,24.15,24.17,24.14,24.15,281900.0,18.012,18.027,18.0046,18.012,281900.0
2010-09-13 15:50:00,24.14,24.15,24.13,24.14,316900.0,18.0046,18.012,17.9971,18.0046,316900.0
2010-09-13 15:55:00,24.15,24.15,24.14,24.14,381700.0,18.012,18.012,18.0046,18.0046,381700.0
2010-09-14 09:30:00,24.05,24.09,23.99,24.04,29500.0,17.9375,17.9673,17.8927,17.93,29500.0
2010-09-14 09:35:00,24.05,24.05,23.98,24.02,89400.0,17.9375,17.9375,17.8853,17.9151,89400.0
2010-09-14 09:40:00,24.01,24.01,23.87,23.9,76600.0,17.9076,17.9076,17.8032,17.8256,76600.0
2010-09-14 09:45:00,23.9,23.94,23.89,23.93,34400.0,17.8256,17.8554,17.8181,17.848,34400.0
2010-09-14 09:50:00,23.93,24.0,23.93,24.0,54900.0,17.848,17.9002,17.848,17.9002,54900.0
2010-09-14 09:55:00,24.0,24.01,23.97,23.98,57600.0,17.9002,17.9076,17.8778,17.8853,57600.0
2010-09-14 10:00:00,23.99,24.02,23.98,24.02,99900.0,17.8927,17.9151,17.8853,17.9151,99900.0
2010-09-14 10:05:00,24.01,24.02,23.98,23.99,29400.0,17.9076,17.9151,17.8853,17.8927,29400.0
2010-09-14 10:10:00,23.99,24.0,23.98,24.0,24000.0,17.8927,17.9002,17.8853,17.9002,24000.0
2010-09-14 10:15:00,24.0,24.01,23.98,23.98,42300.0,17.9002,17.9076,17.8853,17.8853,42300.0
2010-09-14 10:20:00,23.98,23.99,23.94,23.95,42700.0,17.8853,17.8927,17.8554,17.8629,42700.0
2010-09-14 10:25:00,23.94,24.0,23.94,24.0,58900.0,17.8554,17.9002,17.8554,17.9002,58900.0
2010-09-14 10:30:00,24.0,24.0,23.99,24.0,23100.0,17.9002,17.9002,17.8927,17.9002,23100.0
2010-09-14 10:35:00,24.0,24.01,23.98,23.99,84200.0,17.9002,17.9076,17.8853,17.8927,84200.0
2010-09-14 10:40:00,24.0,24.0,23.98,24.0,186600.0,17.9002,17.9002,17.8853,17.9002,186600.0
2010-09-14 10:45:00,23.99,24.0,23.98,24.0,150000.0,17.8927,17.9002,17.8853,17.9002,150000.0
2010-09-14 10:50:00,24.0,24.01,23.98,23.99,38700.0,17.9002,17.9076,17.8853,17.8927,38700.0
2010-09-14 10:55:00,23.99,24.0,23.98,23.98,15200.0,17.8927,17.9002,17.8853,17.8853,15200.0
2010-09-14 11:00:00,23.99,24.0,23.98,24.0,34100.0,17.8927,17.9002,17.8853,17.9002,34100.0
2010-09-14 11:05:00,24.0,24.0,23.99,24.0,30100.0,17.9002,17.9002,17.8927,17.9002,30100.0
2010-09-14 11:10:00,24.0,24.01,23.99,24.0,62500.0,17.9002,17.9076,17.8927,17.9002,62500.0
2010-09-14 11:15:00,24.0,24.01,23.98,23.98,37300.0,17.9002,17.9076,17.8853,17.8853,37300.0
2010-09-14 11:20:00,23.99,23.99,23.98,23.99,15400.0,17.8927,17.8927,17.8853,17.8927,15400.0
2010-09-14 11:25:00,23.99,23.99,23.98,23.99,9000.0,17.8927,17.8927,17.8853,17.8927,9000.0
2010-09-14 11:30:00,23.99,24.01,23.98,24.0,114900.0,17.8927,17.9076,17.8853,17.9002,114900.0
2010-09-14 11:35:00,24.0,24.02,24.0,24.02,29900.0,17.9002,17.9151,17.9002,17.9151,29900.0
2010-09-14 11:40:00,24.02,24.02,24.01,24.02,59800.0,17.9151,17.9151,17.9076,17.9151,59800.0
2010-09-14 11:45:00,24.01,24.02,24.01,24.01,41700.0,17.9076,17.9151,17.9076,17.9076,41700.0
2010-09-14 11:50:00,24.02,24.02,23.99,24.01,54600.0,17.9151,17.9151,17.8927,17.9076,54600.0
2010-09-14 11:55:00,24.0,24.03,24.0,24.02,47700.0,17.9002,17.9225,17.9002,17.9151,47700.0
2010-09-14 12:00:00,24.02,24.04,24.02,24.03,34800.0,17.9151,17.93,17.9151,17.9225,34800.0
2010-09-14 12:05:00,24.02,24.05,24.02,24.03,158300.0,17.9151,17.9375,17.9151,17.9225,158300.0
2010-09-14 12:10:00,24.03,24.03,24.0,24.0,44800.0,17.9225,17.9225,17.9002,17.9002,44800.0
2010-09-14 12:15:00,24.0,24.01,23.99,24.01,26300.0,17.9002,17.9076,17.8927,17.9076,26300.0
2010-09-14 12:20:00,24.01,24.01,24.0,24.01,15500.0,17.9076,17.9076,17.9002,17.9076,15500.0
2010-09-14 12:25:00,24.01,24.01,24.0,24.01,23200.0,17.9076,17.9076,17.9002,17.9076,23200.0
2010-09-14 12:30:00,24.0,24.01,24.0,24.01,22200.0,17.9002,17.9076,17.9002,17.9076,22200.0
2010-09-14 12:35:00,24.0,24.01,24.0,24.01,18200.0,17.9002,17.9076,17.9002,17.9076,18200.0
2010-09-14 12:40:00,24.0,24.02,24.0,24.02,67900.0,17.9002,17.9151,17.9002,17.9151,67900.0
2010-09-14 12:45:00,24.01,24.02,24.01,24.01,185900.0,17.9076,17.9151,17.9076,17.9076,185900.0
2010-09-14 12:50:00,24.01,24.02,23.99,23.99,43100.0,17.9076,17.9151,17.8927,17.8927,43100.0
2010-09-14 12:55:00,23.99,24.0,23.98,23.99,28300.0,17.8927,17.9002,17.8853,17.8927,28300.0
2010-09-14 13:00:00,24.0,24.01,23.99,24.01,17700.0,17.9002,17.9076,17.8927,17.9076,17700.0
2010-09-14 13:05:00,24.0,24.01,23.98,23.99,86100.0,17.9002,17.9076,17.8853,17.8927,86100.0
2010-09-14 13:10:00,23.99,24.02,23.99,24.01,246700.0,17.8927,17.9151,17.8927,17.9076,246700.0
2010-09-14 13:15:00,24.01,24.02,23.98,23.99,88000.0,17.9076,17.9151,17.8853,17.8927,88000.0
2010-09-14 13:20:00,24.0,24.01,23.98,23.99,27500.0,17.9002,17.9076,17.8853,17.8927,27500.0
2010-09-14 13:25:00,24.0,24.01,23.98,24.01,14600.0,17.9002,17.9076,17.8853,17.9076,14600.0
2010-09-14 13:30:00,24.01,24.01,23.97,23.97,67100.0,17.9076,17.9076,17.8778,17.8778,67100.0
2010-09-14 13:35:00,23.98,24.0,23.97,23.99,18300.0,17.8853,17.9002,17.8778,17.8927,18300.0
2010-09-14 13:40:00,23.99,24.0,23.98,24.0,7800.0,17.8927,17.9002,17.8853,17.9002,7800.0
2010-09-14 13:45:00,23.99,24.01,23.99,24.01,81000.0,17.8927,17.9076,17.8927,17.9076,81000.0
2010-09-14 13:50:00,24.01,24.01,24.0,24.01,45900.0,17.9076,17.9076,17.9002,17.9076,45900.0
2010-09-14 13:55:00,24.01,24.01,23.99,24.0,78500.0,17.9076,17.9076,17.8927,17.9002,78500.0
2010-09-14 14:00:00,24.0,24.01,23.99,23.99,19600.0,17.9002,17.9076,17.8927,17.8927,19600.0
2010-09-14 14:05:00,24.0,24.0,23.99,24.0,8300.0,17.9002,17.9002,17.8927,17.9002,8300.0
2010-09-14 14:10:00,24.0,24.03,24.0,24.0,62700.0,17.9002,17.9225,17.9002,17.9002,62700.0
2010-09-14 14:15:00,24.01,24.01,23.99,24.0,40500.0,17.9076,17.9076,17.8927,17.9002,40500.0
2010-09-14 14:20:00,24.0,24.0,23.99,23.99,12500.0,17.9002,17.9002,17.8927,17.8927,12500.0
2010-09-14 14:25:00,24.0,24.0,23.99,23.99,13500.0,17.9002,17.9002,17.8927,17.8927,13500.0
2010-09-14 14:30:00,24.0,24.0,23.99,24.0,9200.0,17.9002,17.9002,17.8927,17.9002,9200.0
2010-09-14 14:35:00,24.0,24.02,23.99,24.01,34100.0,17.9002,17.9151,17.8927,17.9076,34100.0
2010-09-14 14:40:00,24.01,24.02,23.99,24.0,74600.0,17.9076,17.9151,17.8927,17.9002,74600.0
2010-09-14 14:45:00,23.99,24.0,23.99,23.99,10400.0,17.8927,17.9002,17.8927,17.8927,10400.0
2010-09-14 14:50:00,24.0,24.02,24.0,24.02,34300.0,17.9002,17.9151,17.9002,17.9151,34300.0
2010-09-14 14:55:00,24.02,24.04,24.02,24.03,18400.0,17.9151,17.93,17.9151,17.9225,18400.0
2010-09-14 15:00:00,24.03,24.04,24.03,24.03,31700.0,17.9225,17.93,17.9225,17.9225,31700.0
2010-09-14 15:05:00,24.03,24.04,24.03,24.04,32500.0,17.9225,17.93,17.9225,17.93,32500.0
2010-09-14 15:10:00,24.03,24.04,24.01,24.01,50800.0,17.9225,17.93,17.9076,17.9076,50800.0
2010-09-14 15:15:00,24.01,24.02,24.01,24.01,28400.0,17.9076,17.9151,17.9076,17.9076,28400.0
2010-09-14 15:20:00,24.01,24.06,24.01,24.05,79100.0,17.9076,17.9449,17.9076,17.9375,79100.0
2010-09-14 15:25:00,24.06,24.09,24.05,24.07,66700.0,17.9449,17.9673,17.9375,17.9524,66700.0
2010-09-14 15:30:00,24.08,24.1,24.07,24.1,43300.0,17.9598,17.9748,17.9524,17.9748,43300.0
2010-09-14 15:35:00,24.1,24.13,24.09,24.13,99200.0,17.9748,17.9971,17.9673,17.9971,99200.0
2010-09-14 15:40:00,24.13,24.13,24.05,24.05,141400.0,17.9971,17.9971,17.9375,17.9375,141400.0
2010-09-14 15:45:00,24.05,24.11,24.05,24.08,206200.0,17.9375,17.9822,17.9375,17.9598,206200.0
2010-09-14 15:50:00,24.09,24.09,24.06,24.06,91400.0,17.9673,17.9673,17.9449,17.9449,91400.0
2010-09-14 15:55:00,24.07,24.08,24.05,24.05,200500.0,17.9524,17.9598,17.9375,17.9375,200500.0
2010-09-15 09:30:00,23.92,23.97,23.84,23.9,69400.0,17.8405,17.8778,17.7808,17.8256,69400.0
2010-09-15 09:35:00,23.9,23.98,23.9,23.94,32300.0,17.8256,17.8853,17.8256,17.8554,32300.0
2010-09-15 09:40:00,23.93,23.93,23.84,23.89,57100.0,17.848,17.848,17.7808,17.8181,57100.0
2010-09-15 09:45:00,23.89,23.89,23.83,23.89,47300.0,17.8181,17.8181,17.7734,17.8181,47300.0
2010-09-15 09:50:00,23.88,23.96,23.88,23.95,31100.0,17.8107,17.8703,17.8107,17.8629,31100.0
2010-09-15 09:55:00,23.95,23.97,23.94,23.96,45000.0,17.8629,17.8778,17.8554,17.8703,45000.0
2010-09-15 10:00:00,23.97,24.0,23.96,23.96,84300.0,17.8778,17.9002,17.8703,17.8703,84300.0
2010-09-15 10:05:00,23.97,24.05,23.97,24.05,58900.0,17.8778,17.9375,17.8778,17.9375,58900.0
2010-09-15 10:10:00,24.05,24.07,24.02,24.07,35800.0,17.9375,17.9524,17.9151,17.9524,35800.0
2010-09-15 10:15:00,24.07,24.11,24.07,24.09,33600.0,17.9524,17.9822,17.9524,17.9673,33600.0
2010-09-15 10:20:00,24.09,24.1,24.06,24.1,44200.0,17.9673,17.9748,17.9449,17.9748,44200.0
2010-09-15 10:25:00,24.09,24.1,24.08,24.08,16600.0,17.9673,17.9748,17.9598,17.9598,16600.0
2010-09-15 10:30:00,24.08,24.12,24.08,24.08,37600.0,17.9598,17.9897,17.9598,17.9598,37600.0
2010-09-15 10:35:00,24.08,24.1,24.07,24.08,11800.0,17.9598,17.9748,17.9524,17.9598,11800.0
2010-09-15 10:40:00,24.07,24.1,24.06,24.1,19400.0,17.9524,17.9748,17.9449,17.9748,19400.0
2010-09-15 10:45:00,24.09,24.12,24.08,24.12,32300.0,17.9673,17.9897,17.9598,17.9897,32300.0
2010-09-15 10:50:00,24.12,24.13,24.08,24.08,24300.0,17.9897,17.9971,17.9598,17.9598,24300.0
2010-09-15 10:55:00,24.1,24.13,24.1,24.13,12100.0,17.9748,17.9971,17.9748,17.9971,12100.0
2010-09-15 11:00:00,24.14,24.15,24.11,24.12,31500.0,18.0046,18.012,17.9822,17.9897,31500.0
2010-09-15 11:05:00,24.11,24.11,24.06,24.06,28200.0,17.9822,17.9822,17.9449,17.9449,28200.0
2010-09-15 11:10:00,24.07,24.07,24.04,24.07,22900.0,17.9524,17.9524,17.93,17.9524,22900.0
2010-09-15 11:15:00,24.07,24.07,24.05,24.05,72100.0,17.9524,17.9524,17.9375,17.9375,72100.0
2010-09-15 11:20:00,24.05,24.06,24.03,24.04,26300.0,17.9375,17.9449,17.9225,17.93,26300.0
2010-09-15 11:25:00,24.05,24.07,24.04,24.04,23900.0,17.9375,17.9524,17.93,17.93,23900.0
2010-09-15 11:30:00,24.04,24.05,24.03,24.03,18200.0,17.93,17.9375,17.9225,17.9225,18200.0
2010-09-15 11:35:00,24.04,24.08,24.03,24.08,20500.0,17.93,17.9598,17.9225,17.9598,20500.0
2010-09-15 11:40:00,24.09,24.11,24.08,24.11,25600.0,17.9673,17.9822,17.9598,17.9822,25600.0
2010-09-15 11:45:00,24.1,24.11,24.08,24.08,22100.0,17.9748,17.9822,17.9598,17.9598,22100.0
2010-09-15 11:50:00,24.08,24.13,24.07,24.13,26200.0,17.9598,17.9971,17.9524,17.9971,26200.0
2010-09-15 11:55:00,24.13,24.16,24.12,24.13,42300.0,17.9971,18.0195,17.9897,17.9971,42300.0
2010-09-15 12:00:00,24.12,24.14,24.12,24.13,6000.0,17.9897,18.0046,17.9897,17.9971,6000.0
2010-09-15 12:05:00,24.13,24.14,24.09,24.09,29500.0,17.9971,18.0046,17.9673,17.9673,29500.0
2010-09-15 12:10:00,24.1,24.12,24.09,24.11,15200.0,17.9748,17.9897,17.9673,17.9822,15200.0
2010-09-15 12:15:00,24.12,24.12,24.09,24.1,9100.0,17.9897,17.9897,17.9673,17.9748,9100.0
2010-09-15 12:20:00,24.1,24.15,24.09,24.15,64600.0,17.9748,18.012,17.9673,18.012,64600.0
2010-09-15 12:25:00,24.16,24.16,24.15,24.16,4400.0,18.0195,18.0195,18.012,18.0195,4400.0
2010-09-15 12:30:00,24.15,24.17,24.15,24.17,13400.0,18.012,18.027,18.012,18.027,13400.0
2010-09-15 12:35:00,24.16,24.17,24.15,24.15,11100.0,18.0195,18.027,18.012,18.012,11100.0
2010-09-15 12:40:00,24.15,24.16,24.11,24.11,18400.0,18.012,18.0195,17.9822,17.9822,18400.0
2010-09-15 12:45:00,24.11,24.11,24.09,24.09,12600.0,17.9822,17.9822,17.9673,17.9673,12600.0
2010-09-15 12:50:00,24.09,24.1,24.09,24.09,4700.0,17.9673,17.9748,17.9673,17.9673,4700.0
2010-09-15 12:55:00,24.09,24.1,24.09,24.09,3800.0,17.9673,17.9748,17.9673,17.9673,3800.0
2010-09-15 13:00:00,24.09,24.1,24.09,24.09,22700.0,17.9673,17.9748,17.9673,17.9673,22700.0
2010-09-15 13:05:00,24.09,24.11,24.09,24.11,15000.0,17.9673,17.9822,17.9673,17.9822,15000.0
2010-09-15 13:10:00,24.11,24.12,24.09,24.11,27600.0,17.9822,17.9897,17.9673,17.9822,27600.0
2010-09-15 13:15:00,24.11,24.13,24.1,24.13,15500.0,17.9822,17.9971,17.9748,17.9971,15500.0
2010-09-15 13:20:00,24.14,24.15,24.13,24.13,12000.0,18.0046,18.012,17.9971,17.9971,12000.0
2010-09-15 13:25:00,24.12,24.14,24.12,24.14,9200.0,17.9897,18.0046,17.9897,18.0046,9200.0
2010-09-15 13:30:00,24.13,24.15,24.13,24.15,10500.0,17.9971,18.012,17.9971,18.012,10500.0
2010-09-15 13:35:00,24.15,24.15,24.14,24.14,2000.0,18.012,18.012,18.0046,18.0046,2000.0
2010-09-15 13:40:00,24.15,24.15,24.14,24.15,5800.0,18.012,18.012,18.0046,18.012,5800.0
2010-09-15 13:45:00,24.14,24.15,24.14,24.15,11700.0,18.0046,18.012,18.0046,18.012,11700.0
2010-09-15 13:50:00,24.15,24.15,24.14,24.15,8200.0,18.012,18.012,18.0046,18.012,8200.0
2010-09-15 13:55:00,24.15,24.15,24.14,24.15,15800.0,18.012,18.012,18.0046,18.012,15800.0
2010-09-15 14:00:00,24.14,24.15,24.14,24.14,27600.0,18.0046,18.012,18.0046,18.0046,27600.0
2010-09-15 14:05:00,24.14,24.15,24.14,24.15,4600.0,18.0046,18.012,18.0046,18.012,4600.0
2010-09-15 14:10:00,24.15,24.15,24.12,24.12,27900.0,18.012,18.012,17.9897,17.9897,27900.0
2010-09-15 14:15:00,24.12,24.14,24.11,24.11,35800.0,17.9897,18.0046,17.9822,17.9822,35800.0
2010-09-15 14:20:00,24.11,24.13,24.11,24.13,6500.0,17.9822,17.9971,17.9822,17.9971,6500.0
2010-09-15 14:25:00,24.12,24.14,24.12,24.13,34700.0,17.9897,18.0046,17.9897,17.9971,34700.0
2010-09-15 14:30:00,24.13,24.14,24.11,24.11,24700.0,17.9971,18.0046,17.9822,17.9822,24700.0
2010-09-15 14:35:00,24.11,24.12,24.11,24.11,10400.0,17.9822,17.9897,17.9822,17.9822,10400.0
2010-09-15 14:40:00,24.12,24.12,24.09,24.1,13600.0,17.9897,17.9897,17.9673,17.9748,13600.0
2010-09-15 14:45:00,24.1,24.11,24.09,24.11,16900.0,17.9748,17.9822,17.9673,17.9822,16900.0
2010-09-15 14:50:00,24.11,24.11,24.1,24.11,22700.0,17.9822,17.9822,17.9748,17.9822,22700.0
2010-09-15 14:55:00,24.1,24.11,24.1,24.1,19400.0,17.9748,17.9822,17.9748,17.9748,19400.0
2010-09-15 15:00:00,24.11,24.13,24.09,24.11,44200.0,17.9822,17.9971,17.9673,17.9822,44200.0
2010-09-15 15:05:00,24.11,24.11,24.09,24.09,6100.0,17.9822,17.9822,17.9673,17.9673,6100.0
2010-09-15 15:10:00,24.1,24.15,24.09,24.14,52500.0,17.9748,18.012,17.9673,18.0046,52500.0
2010-09-15 15:15:00,24.14,24.15,24.13,24.15,13500.0,18.0046,18.012,17.9971,18.012,13500.0
2010-09-15 15:20:00,24.15,24.17,24.14,24.16,34900.0,18.012,18.027,18.0046,18.0195,34900.0
2010-09-15 15:25:00,24.17,24.21,24.16,24.2,61100.0,18.027,18.0568,18.0195,18.0493,61100.0
2010-09-15 15:30:00,24.21,24.22,24.2,24.21,34500.0,18.0568,18.0643,18.0493,18.0568,34500.0
2010-09-15 15:35:00,24.21,24.22,24.2,24.22,44400.0,18.0568,18.0643,18.0493,18.0643,44400.0
2010-09-15 15:40:00,24.21,24.22,24.19,24.19,122800.0,18.0568,18.0643,18.0419,18.0419,122800.0
2010-09-15 15:45:00,24.2,24.23,24.19,24.22,102000.0,18.0493,18.0717,18.0419,18.0643,102000.0
2010-09-15 15:50:00,24.23,24.23,24.21,24.22,100100.0,18.0717,18.0717,18.0568,18.0643,100100.0
2010-09-15 15:55:00,24.21,24.23,24.19,24.22,361800.0,18.0568,18.0717,18.0419,18.0643,361800.0
2010-09-16 09:30:00,24.12,24.12,24.05,24.09,25000.0,17.9897,17.9897,17.9375,17.9673,25000.0
2010-09-16 09:35:00,24.08,24.08,24.02,24.02,11700.0,17.9598,17.9598,17.9151,17.9151,11700.0
2010-09-16 09:40:00,24.03,24.03,23.97,23.97,10600.0,17.9225,17.9225,17.8778,17.8778,10600.0
2010-09-16 09:45:00,23.97,23.97,23.93,23.95,29700.0,17.8778,17.8778,17.848,17.8629,29700.0
2010-09-16 09:50:00,23.95,24.0,23.93,23.98,32400.0,17.8629,17.9002,17.848,17.8853,32400.0
2010-09-16 09:55:00,23.98,24.0,23.98,24.0,23200.0,17.8853,17.9002,17.8853,17.9002,23200.0
2010-09-16 10:00:00,23.99,24.01,23.92,24.0,67700.0,17.8927,17.9076,17.8405,17.9002,67700.0
2010-09-16 10:05:00,24.0,24.02,24.0,24.02,31200.0,17.9002,17.9151,17.9002,17.9151,31200.0
2010-09-16 10:10:00,24.02,24.04,24.01,24.01,23800.0,17.9151,17.93,17.9076,17.9076,23800.0
2010-09-16 10:15:00,24.02,24.03,23.99,24.0,15700.0,17.9151,17.9225,17.8927,17.9002,15700.0
2010-09-16 10:20:00,24.0,24.03,23.99,23.99,26000.0,17.9002,17.9225,17.8927,17.8927,26000.0
2010-09-16 10:25:00,24.0,24.02,23.96,23.97,29100.0,17.9002,17.9151,17.8703,17.8778,29100.0
2010-09-16 10:30:00,23.97,23.99,23.94,23.94,119800.0,17.8778,17.8927,17.8554,17.8554,119800.0
2010-09-16 10:35:00,23.95,23.96,23.93,23.93,17400.0,17.8629,17.8703,17.848,17.848,17400.0
2010-09-16 10:40:00,23.94,24.01,23.92,24.01,26500.0,17.8554,17.9076,17.8405,17.9076,26500.0
2010-09-16 10:45:00,24.0,24.05,24.0,24.05,12000.0,17.9002,17.9375,17.9002,17.9375,12000.0
2010-09-16 10:50:00,24.05,24.07,24.04,24.06,21600.0,17.9375,17.9524,17.93,17.9449,21600.0
2010-09-16 10:55:00,24.06,24.06,24.05,24.06,7400.0,17.9449,17.9449,17.9375,17.9449,7400.0
2010-09-16 11:00:00,24.06,24.07,24.05,24.07,6600.0,17.9449,17.9524,17.9375,17.9524,6600.0
2010-09-16 11:05:00,24.07,24.07,24.06,24.06,2400.0,17.9524,17.9524,17.9449,17.9449,2400.0
2010-09-16 11:10:00,24.06,24.07,24.04,24.04,32500.0,17.9449,17.9524,17.93,17.93,32500.0
2010-09-16 11:15:00,24.05,24.06,24.05,24.05,12000.0,17.9375,17.9449,17.9375,17.9375,12000.0
2010-09-16 11:20:00,24.05,24.06,24.05,24.06,8900.0,17.9375,17.9449,17.9375,17.9449,8900.0
2010-09-16 11:25:00,24.06,24.07,24.03,24.07,21800.0,17.9449,17.9524,17.9225,17.9524,21800.0
2010-09-16 11:30:00,24.07,24.07,24.06,24.07,2500.0,17.9524,17.9524,17.9449,17.9524,2500.0
2010-09-16 11:35:00,24.07,24.08,24.07,24.08,22300.0,17.9524,17.9598,17.9524,17.9598,22300.0
2010-09-16 11:40:00,24.08,24.09,24.06,24.08,12300.0,17.9598,17.9673,17.9449,17.9598,12300.0
2010-09-16 11:45:00,24.08,24.09,24.07,24.08,8900.0,17.9598,17.9673,17.9524,17.9598,8900.0
2010-09-16 11:50:00,24.08,24.08,24.05,24.06,10300.0,17.9598,17.9598,17.9375,17.9449,10300.0
2010-09-16 11:55:00,24.06,24.07,24.06,24.07,10000.0,17.9449,17.9524,17.9449,17.9524,10000.0
2010-09-16 12:00:00,24.07,24.07,24.06,24.07,4100.0,17.9524,17.9524,17.9449,17.9524,4100.0
2010-09-16 12:05:00,24.07,24.07,24.06,24.07,1300.0,17.9524,17.9524,17.9449,17.9524,1300.0
2010-09-16 12:10:00,24.06,24.07,24.05,24.06,19100.0,17.9449,17.9524,17.9375,17.9449,19100.0
2010-09-16 12:15:00,24.06,24.07,24.05,24.07,11700.0,17.9449,17.9524,17.9375,17.9524,11700.0
2010-09-16 12:20:00,24.07,24.07,24.06,24.06,4400.0,17.9524,17.9524,17.9449,17.9449,4400.0
2010-09-16 12:25:00,24.06,24.07,24.06,24.07,6200.0,17.9449,17.9524,17.9449,17.9524,6200.0
2010-09-16 12:30:00,24.06,24.07,24.06,24.07,9500.0,17.9449,17.9524,17.9449,17.9524,9500.0
2010-09-16 12:35:00,24.07,24.07,24.06,24.07,2000.0,17.9524,17.9524,17.9449,17.9524,2000.0
2010-09-16 12:40:00,24.07,24.08,24.07,24.08,7000.0,17.9524,17.9598,17.9524,17.9598,7000.0
2010-09-16 12:45:00,24.08,24.08,24.07,24.07,4000.0,17.9598,17.9598,17.9524,17.9524,4000.0
2010-09-16 12:50:00,24.08,24.08,24.07,24.07,2600.0,17.9598,17.9598,17.9524,17.9524,2600.0
2010-09-16 12:55:00,24.07,24.08,24.05,24.06,35200.0,17.9524,17.9598,17.9375,17.9449,35200.0
2010-09-16 13:00:00,24.06,24.06,24.03,24.05,17300.0,17.9449,17.9449,17.9225,17.9375,17300.0
2010-09-16 13:05:00,24.04,24.05,24.03,24.04,8400.0,17.93,17.9375,17.9225,17.93,8400.0
2010-09-16 13:10:00,24.04,24.04,24.02,24.03,5900.0,17.93,17.93,17.9151,17.9225,5900.0
2010-09-16 13:15:00,24.02,24.03,24.0,24.03,17400.0,17.9151,17.9225,17.9002,17.9225,17400.0
2010-09-16 13:20:00,24.02,24.04,24.02,24.04,6100.0,17.9151,17.93,17.9151,17.93,6100.0
2010-09-16 13:25:00,24.03,24.05,24.03,24.05,4800.0,17.9225,17.9375,17.9225,17.9375,4800.0
2010-09-16 13:30:00,24.04,24.05,24.02,24.02,12600.0,17.93,17.9375,17.9151,17.9151,12600.0
2010-09-16 13:35:00,24.03,24.03,24.02,24.02,600.0,17.9225,17.9225,17.9151,17.9151,600.0
2010-09-16 13:40:00,24.02,24.04,24.02,24.04,9600.0,17.9151,17.93,17.9151,17.93,9600.0
2010-09-16 13:45:00,24.05,24.05,24.04,24.05,8000.0,17.9375,17.9375,17.93,17.9375,8000.0
2010-09-16 13:50:00,24.05,24.05,24.03,24.03,13200.0,17.9375,17.9375,17.9225,17.9225,13200.0
2010-09-16 13:55:00,24.03,24.03,24.01,24.02,19600.0,17.9225,17.9225,17.9076,17.9151,19600.0
2010-09-16 14:00:00,24.02,24.05,24.02,24.05,17200.0,17.9151,17.9375,17.9151,17.9375,17200.0
2010-09-16 14:05:00,24.05,24.05,24.04,24.04,6200.0,17.9375,17.9375,17.93,17.93,6200.0
2010-09-16 14:10:00,24.05,24.05,24.04,24.05,1200.0,17.9375,17.9375,17.93,17.9375,1200.0
2010-09-16 14:15:00,24.04,24.05,24.0,24.02,67500.0,17.93,17.9375,17.9002,17.9151,67500.0
2010-09-16 14:20:00,24.01,24.01,23.99,23.99,31700.0,17.9076,17.9076,17.8927,17.8927,31700.0
2010-09-16 14:25:00,24.0,24.03,23.99,24.02,25000.0,17.9002,17.9225,17.8927,17.9151,25000.0
2010-09-16 14:30:00,24.03,24.04,24.02,24.04,11200.0,17.9225,17.93,17.9151,17.93,11200.0
2010-09-16 14:35:00,24.04,24.05,24.03,24.04,8500.0,17.93,17.9375,17.9225,17.93,8500.0
2010-09-16 14:40:00,24.03,24.04,24.03,24.03,7800.0,17.9225,17.93,17.9225,17.9225,7800.0
2010-09-16 14:45:00,24.04,24.04,24.03,24.03,14200.0,17.93,17.93,17.9225,17.9225,14200.0
2010-09-16 14:50:00,24.04,24.04,24.01,24.01,14200.0,17.93,17.93,17.9076,17.9076,14200.0
2010-09-16 14:55:00,24.01,24.02,24.01,24.01,7400.0,17.9076,17.9151,17.9076,17.9076,7400.0
2010-09-16 15:00:00,24.01,24.02,24.01,24.01,11000.0,17.9076,17.9151,17.9076,17.9076,11000.0
2010-09-16 15:05:00,24.01,24.04,24.01,24.03,32300.0,17.9076,17.93,17.9076,17.9225,32300.0
2010-09-16 15:10:00,24.04,24.05,24.02,24.05,104600.0,17.93,17.9375,17.9151,17.9375,104600.0
2010-09-16 15:15:00,24.05,24.07,24.05,24.06,59800.0,17.9375,17.9524,17.9375,17.9449,59800.0
2010-09-16 15:20:00,24.05,24.06,24.01,24.03,50200.0,17.9375,17.9449,17.9076,17.9225,50200.0
2010-09-16 15:25:00,24.03,24.07,24.03,24.06,30300.0,17.9225,17.9524,17.9225,17.9449,30300.0
2010-09-16 15:30:00,24.06,24.07,24.05,24.06,25500.0,17.9449,17.9524,17.9375,17.9449,25500.0
2010-09-16 15:35:00,24.05,24.07,24.05,24.06,30600.0,17.9375,17.9524,17.9375,17.9449,30600.0
2010-09-16 15:40:00,24.06,24.07,24.05,24.06,47200.0,17.9449,17.9524,17.9375,17.9449,47200.0
2010-09-16 15:45:00,24.06,24.06,24.04,24.05,37100.0,17.9449,17.9449,17.93,17.9375,37100.0
2010-09-16 15:50:00,24.05,24.07,24.04,24.06,82600.0,17.9375,17.9524,17.93,17.9449,82600.0
2010-09-16 15:55:00,24.06,24.07,24.04,24.04,184200.0,17.9449,17.9524,17.93,17.93,184200.0
2010-09-17 09:30:00,24.13,24.25,24.13,24.23,659200.0,17.9971,18.0866,17.9971,18.0717,659200.0
2010-09-17 09:35:00,24.22,24.36,24.2,24.32,69100.0,18.0643,18.1687,18.0493,18.1388,69100.0
2010-09-17 09:40:00,24.33,24.39,24.31,24.39,56400.0,18.1463,18.1911,18.1314,18.1911,56400.0
2010-09-17 09:45:00,24.39,24.47,24.37,24.44,75900.0,18.1911,18.2507,18.1761,18.2283,75900.0
2010-09-17 09:50:00,24.45,24.45,24.33,24.33,57200.0,18.2358,18.2358,18.1463,18.1463,57200.0
2010-09-17 09:55:00,24.34,24.4,24.32,24.38,102900.0,18.1538,18.1985,18.1388,18.1836,102900.0
2010-09-17 10:00:00,24.39,24.4,24.36,24.39,95700.0,18.1911,18.1985,18.1687,18.1911,95700.0
2010-09-17 10:05:00,24.38,24.4,24.38,24.39,39700.0,18.1836,18.1985,18.1836,18.1911,39700.0
2010-09-17 10:10:00,24.4,24.4,24.36,24.4,76800.0,18.1985,18.1985,18.1687,18.1985,76800.0
2010-09-17 10:15:00,24.4,24.41,24.38,24.38,40400.0,18.1985,18.206,18.1836,18.1836,40400.0
2010-09-17 10:20:00,24.38,24.39,24.35,24.35,28100.0,18.1836,18.1911,18.1612,18.1612,28100.0
2010-09-17 10:25:00,24.35,24.38,24.33,24.36,23200.0,18.1612,18.1836,18.1463,18.1687,23200.0
2010-09-17 10:30:00,24.37,24.37,24.33,24.36,17200.0,18.1761,18.1761,18.1463,18.1687,17200.0
2010-09-17 10:35:00,24.36,24.39,24.36,24.38,22100.0,18.1687,18.1911,18.1687,18.1836,22100.0
2010-09-17 10:40:00,24.39,24.4,24.35,24.4,19600.0,18.1911,18.1985,18.1612,18.1985,19600.0
2010-09-17 10:45:00,24.4,24.41,24.38,24.39,18800.0,18.1985,18.206,18.1836,18.1911,18800.0
2010-09-17 10:50:00,24.39,24.39,24.37,24.39,10100.0,18.1911,18.1911,18.1761,18.1911,10100.0
2010-09-17 10:55:00,24.38,24.39,24.36,24.39,20500.0,18.1836,18.1911,18.1687,18.1911,20500.0
2010-09-17 11:00:00,24.38,24.41,24.38,24.4,28500.0,18.1836,18.206,18.1836,18.1985,28500.0
2010-09-17 11:05:00,24.39,24.41,24.38,24.39,23900.0,18.1911,18.206,18.1836,18.1911,23900.0
2010-09-17 11:10:00,24.4,24.4,24.37,24.4,18500.0,18.1985,18.1985,18.1761,18.1985,18500.0
2010-09-17 11:15:00,24.4,24.4,24.38,24.38,10500.0,18.1985,18.1985,18.1836,18.1836,10500.0
2010-09-17 11:20:00,24.38,24.39,24.38,24.38,9800.0,18.1836,18.1911,18.1836,18.1836,9800.0
2010-09-17 11:25:00,24.38,24.39,24.35,24.36,22300.0,18.1836,18.1911,18.1612,18.1687,22300.0
2010-09-17 11:30:00,24.36,24.37,24.35,24.36,20400.0,18.1687,18.1761,18.1612,18.1687,20400.0
2010-09-17 11:35:00,24.35,24.36,24.33,24.35,23800.0,18.1612,18.1687,18.1463,18.1612,23800.0
2010-09-17 11:40:00,24.35,24.36,24.33,24.34,21000.0,18.1612,18.1687,18.1463,18.1538,21000.0
2010-09-17 11:45:00,24.34,24.35,24.33,24.34,9100.0,18.1538,18.1612,18.1463,18.1538,9100.0
2010-09-17 11:50:00,24.34,24.36,24.33,24.36,23400.0,18.1538,18.1687,18.1463,18.1687,23400.0
2010-09-17 11:55:00,24.35,24.36,24.33,24.34,21900.0,18.1612,18.1687,18.1463,18.1538,21900.0
2010-09-17 12:00:00,24.34,24.37,24.34,24.37,12900.0,18.1538,18.1761,18.1538,18.1761,12900.0
2010-09-17 12:05:00,24.36,24.37,24.35,24.37,16600.0,18.1687,18.1761,18.1612,18.1761,16600.0
2010-09-17 12:10:00,24.36,24.37,24.35,24.35,18000.0,18.1687,18.1761,18.1612,18.1612,18000.0
2010-09-17 12:15:00,24.35,24.36,24.35,24.36,12200.0,18.1612,18.1687,18.1612,18.1687,12200.0
2010-09-17 12:20:00,24.36,24.36,24.35,24.36,10800.0,18.1687,18.1687,18.1612,18.1687,10800.0
2010-09-17 12:25:00,24.36,24.39,24.35,24.38,15400.0,18.1687,18.1911,18.1612,18.1836,15400.0
2010-09-17 12:30:00,24.38,24.4,24.38,24.39,28600.0,18.1836,18.1985,18.1836,18.1911,28600.0
2010-09-17 12:35:00,24.39,24.39,24.38,24.39,22100.0,18.1911,18.1911,18.1836,18.1911,22100.0
2010-09-17 12:40:00,24.38,24.39,24.35,24.38,64700.0,18.1836,18.1911,18.1612,18.1836,64700.0
2010-09-17 12:45:00,24.38,24.39,24.36,24.38,51100.0,18.1836,18.1911,18.1687,18.1836,51100.0
2010-09-17 12:50:00,24.38,24.39,24.36,24.38,152200.0,18.1836,18.1911,18.1687,18.1836,152200.0
2010-09-17 12:55:00,24.38,24.4,24.38,24.39,63900.0,18.1836,18.1985,18.1836,18.1911,63900.0
2010-09-17 13:00:00,24.38,24.39,24.37,24.38,52300.0,18.1836,18.1911,18.1761,18.1836,52300.0
2010-09-17 13:05:00,24.38,24.38,24.35,24.36,20400.0,18.1836,18.1836,18.1612,18.1687,20400.0
2010-09-17 13:10:00,24.36,24.36,24.34,24.36,12400.0,18.1687,18.1687,18.1538,18.1687,12400.0
2010-09-17 13:15:00,24.36,24.36,24.33,24.35,14900.0,18.1687,18.1687,18.1463,18.1612,14900.0
2010-09-17 13:20:00,24.35,24.38,24.35,24.38,12200.0,18.1612,18.1836,18.1612,18.1836,12200.0
2010-09-17 13:25:00,24.38,24.4,24.38,24.4,21900.0,18.1836,18.1985,18.1836,18.1985,21900.0
2010-09-17 13:30:00,24.39,24.41,24.39,24.39,28400.0,18.1911,18.206,18.1911,18.1911,28400.0
2010-09-17 13:35:00,24.4,24.4,24.39,24.4,5300.0,18.1985,18.1985,18.1911,18.1985,5300.0
2010-09-17 13:40:00,24.39,24.4,24.38,24.38,14700.0,18.1911,18.1985,18.1836,18.1836,14700.0
2010-09-17 13:45:00,24.37,24.4,24.37,24.39,13300.0,18.1761,18.1985,18.1761,18.1911,13300.0
2010-09-17 13:50:00,24.39,24.4,24.38,24.38,17200.0,18.1911,18.1985,18.1836,18.1836,17200.0
2010-09-17 13:55:00,24.38,24.39,24.36,24.37,9500.0,18.1836,18.1911,18.1687,18.1761,9500.0
2010-09-17 14:00:00,24.36,24.36,24.35,24.35,21700.0,18.1687,18.1687,18.1612,18.1612,21700.0
2010-09-17 14:05:00,24.35,24.36,24.34,24.34,13300.0,18.1612,18.1687,18.1538,18.1538,13300.0
2010-09-17 14:10:00,24.34,24.35,24.33,24.35,9900.0,18.1538,18.1612,18.1463,18.1612,9900.0
2010-09-17 14:15:00,24.34,24.35,24.34,24.35,4600.0,18.1538,18.1612,18.1538,18.1612,4600.0
2010-09-17 14:20:00,24.35,24.36,24.34,24.36,10300.0,18.1612,18.1687,18.1538,18.1687,10300.0
2010-09-17 14:25:00,24.35,24.37,24.35,24.36,35800.0,18.1612,18.1761,18.1612,18.1687,35800.0
2010-09-17 14:30:00,24.36,24.38,24.36,24.38,23400.0,18.1687,18.1836,18.1687,18.1836,23400.0
2010-09-17 14:35:00,24.38,24.4,24.38,24.39,29900.0,18.1836,18.1985,18.1836,18.1911,29900.0
2010-09-17 14:40:00,24.39,24.4,24.38,24.39,11600.0,18.1911,18.1985,18.1836,18.1911,11600.0
2010-09-17 14:45:00,24.4,24.4,24.38,24.38,11000.0,18.1985,18.1985,18.1836,18.1836,11000.0
2010-09-17 14:50:00,24.39,24.39,24.38,24.38,13200.0,18.1911,18.1911,18.1836,18.1836,13200.0
2010-09-17 14:55:00,24.38,24.39,24.36,24.36,25300.0,18.1836,18.1911,18.1687,18.1687,25300.0
2010-09-17 15:00:00,24.36,24.37,24.34,24.35,36400.0,18.1687,18.1761,18.1538,18.1612,36400.0
2010-09-17 15:05:00,24.35,24.35,24.33,24.33,24300.0,18.1612,18.1612,18.1463,18.1463,24300.0
2010-09-17 15:10:00,24.33,24.34,24.3,24.3,25000.0,18.1463,18.1538,18.1239,18.1239,25000.0
2010-09-17 15:15:00,24.3,24.33,24.29,24.33,31600.0,18.1239,18.1463,18.1165,18.1463,31600.0
2010-09-17 15:20:00,24.33,24.34,24.31,24.32,24800.0,18.1463,18.1538,18.1314,18.1388,24800.0
2010-09-17 15:25:00,24.31,24.33,24.3,24.3,26300.0,18.1314,18.1463,18.1239,18.1239,26300.0
2010-09-17 15:30:00,24.3,24.33,24.3,24.33,40300.0,18.1239,18.1463,18.1239,18.1463,40300.0
2010-09-17 15:35:00,24.32,24.33,24.3,24.3,37300.0,18.1388,18.1463,18.1239,18.1239,37300.0
2010-09-17 15:40:00,24.3,24.32,24.3,24.32,30300.0,18.1239,18.1388,18.1239,18.1388,30300.0
2010-09-17 15:45:00,24.31,24.32,24.28,24.29,92500.0,18.1314,18.1388,18.109,18.1165,92500.0
2010-09-17 15:50:00,24.29,24.29,24.28,24.28,43600.0,18.1165,18.1165,18.109,18.109,43600.0
2010-09-17 15:55:00,24.28,24.29,24.26,24.27,271900.0,18.109,18.1165,18.0941,18.1015,271900.0
2010-09-20 09:30:00,24.29,24.3,24.25,24.27,23700.0,18.1165,18.1239,18.0866,18.1015,23700.0
2010-09-20 09:35:00,24.25,24.32,24.23,24.32,17200.0,18.0866,18.1388,18.0717,18.1388,17200.0
2010-09-20 09:40:00,24.3,24.32,24.28,24.28,6000.0,18.1239,18.1388,18.109,18.109,6000.0
2010-09-20 09:45:00,24.28,24.3,24.28,24.29,16200.0,18.109,18.1239,18.109,18.1165,16200.0
2010-09-20 09:50:00,24.29,24.37,24.29,24.37,16200.0,18.1165,18.1761,18.1165,18.1761,16200.0
2010-09-20 09:55:00,24.37,24.38,24.34,24.36,20400.0,18.1761,18.1836,18.1538,18.1687,20400.0
2010-09-20 10:00:00,24.36,24.41,24.34,24.4,23100.0,18.1687,18.206,18.1538,18.1985,23100.0
2010-09-20 10:05:00,24.4,24.44,24.39,24.41,28700.0,18.1985,18.2283,18.1911,18.206,28700.0
2010-09-20 10:10:00,24.4,24.41,24.35,24.35,28000.0,18.1985,18.206,18.1612,18.1612,28000.0
2010-09-20 10:15:00,24.35,24.37,24.31,24.32,24200.0,18.1612,18.1761,18.1314,18.1388,24200.0
2010-09-20 10:20:00,24.33,24.35,24.31,24.31,31300.0,18.1463,18.1612,18.1314,18.1314,31300.0
2010-09-20 10:25:00,24.32,24.32,24.28,24.28,8700.0,18.1388,18.1388,18.109,18.109,8700.0
2010-09-20 10:30:00,24.28,24.34,24.28,24.31,30000.0,18.109,18.1538,18.109,18.1314,30000.0
2010-09-20 10:35:00,24.31,24.32,24.31,24.32,6500.0,18.1314,18.1388,18.1314,18.1388,6500.0
2010-09-20 10:40:00,24.33,24.34,24.32,24.33,10500.0,18.1463,18.1538,18.1388,18.1463,10500.0
2010-09-20 10:45:00,24.33,24.37,24.33,24.37,6300.0,18.1463,18.1761,18.1463,18.1761,6300.0
2010-09-20 10:50:00,24.37,24.39,24.37,24.39,16600.0,18.1761,18.1911,18.1761,18.1911,16600.0
2010-09-20 10:55:00,24.39,24.4,24.36,24.36,20100.0,18.1911,18.1985,18.1687,18.1687,20100.0
2010-09-20 11:00:00,24.36,24.37,24.33,24.34,34100.0,18.1687,18.1761,18.1463,18.1538,34100.0
2010-09-20 11:05:00,24.34,24.35,24.31,24.32,22200.0,18.1538,18.1612,18.1314,18.1388,22200.0
2010-09-20 11:10:00,24.31,24.32,24.29,24.29,9900.0,18.1314,18.1388,18.1165,18.1165,9900.0
2010-09-20 11:15:00,24.29,24.32,24.29,24.31,14400.0,18.1165,18.1388,18.1165,18.1314,14400.0
2010-09-20 11:20:00,24.32,24.33,24.31,24.31,17500.0,18.1388,18.1463,18.1314,18.1314,17500.0
2010-09-20 11:25:00,24.31,24.31,24.3,24.31,4400.0,18.1314,18.1314,18.1239,18.1314,4400.0
2010-09-20 11:30:00,24.31,24.31,24.3,24.3,12700.0,18.1314,18.1314,18.1239,18.1239,12700.0
2010-09-20 11:35:00,24.3,24.31,24.3,24.3,3900.0,18.1239,18.1314,18.1239,18.1239,3900.0
2010-09-20 11:40:00,24.31,24.31,24.29,24.31,16700.0,18.1314,18.1314,18.1165,18.1314,16700.0
2010-09-20 11:45:00,24.3,24.31,24.3,24.3,3500.0,18.1239,18.1314,18.1239,18.1239,3500.0
2010-09-20 11:50:00,24.3,24.31,24.3,24.31,11100.0,18.1239,18.1314,18.1239,18.1314,11100.0
2010-09-20 11:55:00,24.31,24.31,24.29,24.29,12200.0,18.1314,18.1314,18.1165,18.1165,12200.0
2010-09-20 12:00:00,24.29,24.3,24.29,24.29,12800.0,18.1165,18.1239,18.1165,18.1165,12800.0
2010-09-20 12:05:00,24.3,24.3,24.28,24.28,10900.0,18.1239,18.1239,18.109,18.109,10900.0
2010-09-20 12:10:00,24.29,24.29,24.28,24.29,33100.0,18.1165,18.1165,18.109,18.1165,33100.0
2010-09-20 12:15:00,24.29,24.3,24.28,24.29,76600.0,18.1165,18.1239,18.109,18.1165,76600.0
2010-09-20 12:20:00,24.3,24.32,24.28,24.32,39700.0,18.1239,18.1388,18.109,18.1388,39700.0
2010-09-20 12:25:00,24.32,24.32,24.3,24.31,90600.0,18.1388,18.1388,18.1239,18.1314,90600.0
2010-09-20 12:30:00,24.31,24.34,24.3,24.34,30200.0,18.1314,18.1538,18.1239,18.1538,30200.0
2010-09-20 12:35:00,24.33,24.34,24.31,24.31,6600.0,18.1463,18.1538,18.1314,18.1314,6600.0
2010-09-20 12:40:00,24.32,24.32,24.31,24.31,1800.0,18.1388,18.1388,18.1314,18.1314,1800.0
2010-09-20 12:45:00,24.32,24.34,24.32,24.33,26800.0,18.1388,18.1538,18.1388,18.1463,26800.0
2010-09-20 12:50:00,24.34,24.35,24.33,24.35,8800.0,18.1538,18.1612,18.1463,18.1612,8800.0
2010-09-20 12:55:00,24.34,24.34,24.32,24.32,10300.0,18.1538,18.1538,18.1388,18.1388,10300.0
2010-09-20 13:00:00,24.33,24.34,24.32,24.33,16700.0,18.1463,18.1538,18.1388,18.1463,16700.0
2010-09-20 13:05:00,24.34,24.35,24.33,24.33,9400.0,18.1538,18.1612,18.1463,18.1463,9400.0
2010-09-20 13:10:00,24.34,24.34,24.32,24.33,12600.0,18.1538,18.1538,18.1388,18.1463,12600.0
2010-09-20 13:15:00,24.32,24.33,24.32,24.33,6200.0,18.1388,18.1463,18.1388,18.1463,6200.0
2010-09-20 13:20:00,24.32,24.32,24.31,24.32,13000.0,18.1388,18.1388,18.1314,18.1388,13000.0
2010-09-20 13:25:00,24.31,24.33,24.31,24.32,11200.0,18.1314,18.1463,18.1314,18.1388,11200.0
2010-09-20 13:30:00,24.33,24.34,24.31,24.31,24700.0,18.1463,18.1538,18.1314,18.1314,24700.0
2010-09-20 13:35:00,24.31,24.34,24.31,24.34,21400.0,18.1314,18.1538,18.1314,18.1538,21400.0
2010-09-20 13:40:00,24.34,24.35,24.32,24.33,13000.0,18.1538,18.1612,18.1388,18.1463,13000.0
2010-09-20 13:45:00,24.34,24.35,24.33,24.34,23100.0,18.1538,18.1612,18.1463,18.1538,23100.0
2010-09-20 13:50:00,24.34,24.34,24.32,24.33,36200.0,18.1538,18.1538,18.1388,18.1463,36200.0
2010-09-20 13:55:00,24.33,24.34,24.33,24.33,5900.0,18.1463,18.1538,18.1463,18.1463,5900.0
2010-09-20 14:00:00,24.33,24.33,24.29,24.29,35400.0,18.1463,18.1463,18.1165,18.1165,35400.0
2010-09-20 14:05:00,24.29,24.3,24.29,24.3,7400.0,18.1165,18.1239,18.1165,18.1239,7400.0
2010-09-20 14:10:00,24.3,24.3,24.29,24.3,1600.0,18.1239,18.1239,18.1165,18.1239,1600.0
2010-09-20 14:15:00,24.3,24.31,24.29,24.31,7000.0,18.1239,18.1314,18.1165,18.1314,7000.0
2010-09-20 14:20:00,24.31,24.35,24.3,24.32,61300.0,18.1314,18.1612,18.1239,18.1388,61300.0
2010-09-20 14:25:00,24.33,24.36,24.31,24.35,112100.0,18.1463,18.1687,18.1314,18.1612,112100.0
2010-09-20 14:30:00,24.34,24.38,24.34,24.35,32500.0,18.1538,18.1836,18.1538,18.1612,32500.0
2010-09-20 14:35:00,24.35,24.39,24.34,24.39,18500.0,18.1612,18.1911,18.1538,18.1911,18500.0
2010-09-20 14:40:00,24.39,24.39,24.36,24.37,20200.0,18.1911,18.1911,18.1687,18.1761,20200.0
2010-09-20 14:45:00,24.37,24.38,24.36,24.36,19800.0,18.1761,18.1836,18.1687,18.1687,19800.0
2010-09-20 14:50:00,24.37,24.39,24.36,24.39,18200.0,18.1761,18.1911,18.1687,18.1911,18200.0
2010-09-20 14:55:00,24.39,24.42,24.39,24.42,27900.0,18.1911,18.2134,18.1911,18.2134,27900.0
2010-09-20 15:00:00,24.42,24.44,24.41,24.43,24900.0,18.2134,18.2283,18.206,18.2209,24900.0
2010-09-20 15:05:00,24.43,24.44,24.42,24.43,12700.0,18.2209,18.2283,18.2134,18.2209,12700.0
2010-09-20 15:10:00,24.44,24.48,24.44,24.46,44400.0,18.2283,18.2582,18.2283,18.2433,44400.0
2010-09-20 15:15:00,24.47,24.49,24.46,24.48,26100.0,18.2507,18.2656,18.2433,18.2582,26100.0
2010-09-20 15:20:00,24.47,24.5,24.47,24.49,22600.0,18.2507,18.2731,18.2507,18.2656,22600.0
2010-09-20 15:25:00,24.48,24.49,24.46,24.46,27700.0,18.2582,18.2656,18.2433,18.2433,27700.0
2010-09-20 15:30:00,24.46,24.47,24.42,24.45,140300.0,18.2433,18.2507,18.2134,18.2358,140300.0
2010-09-20 15:35:00,24.45,24.47,24.42,24.44,133200.0,18.2358,18.2507,18.2134,18.2283,133200.0
2010-09-20 15:40:00,24.45,24.47,24.43,24.46,25200.0,18.2358,18.2507,18.2209,18.2433,25200.0
2010-09-20 15:45:00,24.47,24.5,24.47,24.5,60800.0,18.2507,18.2731,18.2507,18.2731,60800.0
2010-09-20 15:50:00,24.5,24.51,24.49,24.51,90700.0,18.2731,18.2806,18.2656,18.2806,90700.0
2010-09-20 15:55:00,24.5,24.51,24.48,24.48,177300.0,18.2731,18.2806,18.2582,18.2582,177300.0
2010-09-21 09:30:00,24.46,24.46,24.42,24.44,28300.0,18.2433,18.2433,18.2134,18.2283,28300.0
2010-09-21 09:35:00,24.42,24.52,24.42,24.52,24800.0,18.2134,18.288,18.2134,18.288,24800.0
2010-09-21 09:40:00,24.5,24.5,24.46,24.46,11900.0,18.2731,18.2731,18.2433,18.2433,11900.0
2010-09-21 09:45:00,24.47,24.51,24.47,24.5,21100.0,18.2507,18.2806,18.2507,18.2731,21100.0
2010-09-21 09:50:00,24.51,24.51,24.48,24.49,27100.0,18.2806,18.2806,18.2582,18.2656,27100.0
2010-09-21 09:55:00,24.49,24.5,24.43,24.46,40600.0,18.2656,18.2731,18.2209,18.2433,40600.0
2010-09-21 10:00:00,24.45,24.47,24.45,24.47,16000.0,18.2358,18.2507,18.2358,18.2507,16000.0
2010-09-21 10:05:00,24.46,24.49,24.46,24.48,13000.0,18.2433,18.2656,18.2433,18.2582,13000.0
2010-09-21 10:10:00,24.48,24.48,24.47,24.47,11100.0,18.2582,18.2582,18.2507,18.2507,11100.0
2010-09-21 10:15:00,24.48,24.5,24.47,24.48,13000.0,18.2582,18.2731,18.2507,18.2582,13000.0
2010-09-21 10:20:00,24.49,24.49,24.48,24.49,5300.0,18.2656,18.2656,18.2582,18.2656,5300.0
2010-09-21 10:25:00,24.48,24.49,24.48,24.49,8500.0,18.2582,18.2656,18.2582,18.2656,8500.0
2010-09-21 10:30:00,24.48,24.51,24.48,24.5,33300.0,18.2582,18.2806,18.2582,18.2731,33300.0
2010-09-21 10:35:00,24.51,24.51,24.45,24.45,27000.0,18.2806,18.2806,18.2358,18.2358,27000.0
2010-09-21 10:40:00,24.46,24.47,24.42,24.42,26900.0,18.2433,18.2507,18.2134,18.2134,26900.0
2010-09-21 10:45:00,24.42,24.44,24.42,24.43,8400.0,18.2134,18.2283,18.2134,18.2209,8400.0
2010-09-21 10:50:00,24.44,24.45,24.43,24.44,8000.0,18.2283,18.2358,18.2209,18.2283,8000.0
2010-09-21 10:55:00,24.44,24.44,24.42,24.44,29300.0,18.2283,18.2283,18.2134,18.2283,29300.0
2010-09-21 11:00:00,24.43,24.43,24.42,24.42,6300.0,18.2209,18.2209,18.2134,18.2134,6300.0
2010-09-21 11:05:00,24.42,24.45,24.42,24.42,24300.0,18.2134,18.2358,18.2134,18.2134,24300.0
2010-09-21 11:10:00,24.43,24.44,24.4,24.42,23500.0,18.2209,18.2283,18.1985,18.2134,23500.0
2010-09-21 11:15:00,24.41,24.44,24.41,24.44,8000.0,18.206,18.2283,18.206,18.2283,8000.0
2010-09-21 11:20:00,24.44,24.45,24.43,24.44,12700.0,18.2283,18.2358,18.2209,18.2283,12700.0
2010-09-21 11:25:00,24.44,24.44,24.37,24.37,15400.0,18.2283,18.2283,18.1761,18.1761,15400.0
2010-09-21 11:30:00,24.38,24.39,24.38,24.38,6600.0,18.1836,18.1911,18.1836,18.1836,6600.0
2010-09-21 11:35:00,24.39,24.42,24.39,24.42,7300.0,18.1911,18.2134,18.1911,18.2134,7300.0
2010-09-21 11:40:00,24.42,24.43,24.41,24.43,6600.0,18.2134,18.2209,18.206,18.2209,6600.0
2010-09-21 11:45:00,24.44,24.44,24.43,24.43,11800.0,18.2283,18.2283,18.2209,18.2209,11800.0
2010-09-21 11:50:00,24.43,24.44,24.43,24.43,2700.0,18.2209,18.2283,18.2209,18.2209,2700.0
2010-09-21 11:55:00,24.44,24.44,24.43,24.44,7400.0,18.2283,18.2283,18.2209,18.2283,7400.0
2010-09-21 12:00:00,24.43,24.46,24.43,24.46,8500.0,18.2209,18.2433,18.2209,18.2433,8500.0
2010-09-21 12:05:00,24.46,24.46,24.45,24.45,5300.0,18.2433,18.2433,18.2358,18.2358,5300.0
2010-09-21 12:10:00,24.45,24.46,24.45,24.45,61000.0,18.2358,18.2433,18.2358,18.2358,61000.0
2010-09-21 12:15:00,24.45,24.46,24.43,24.43,33600.0,18.2358,18.2433,18.2209,18.2209,33600.0
2010-09-21 12:20:00,24.44,24.44,24.41,24.42,20200.0,18.2283,18.2283,18.206,18.2134,20200.0
2010-09-21 12:25:00,24.41,24.41,24.4,24.41,7400.0,18.206,18.206,18.1985,18.206,7400.0
2010-09-21 12:30:00,24.4,24.41,24.38,24.38,20200.0,18.1985,18.206,18.1836,18.1836,20200.0
2010-09-21 12:35:00,24.39,24.43,24.38,24.41,30000.0,18.1911,18.2209,18.1836,18.206,30000.0
2010-09-21 12:40:00,24.42,24.43,24.41,24.41,36100.0,18.2134,18.2209,18.206,18.206,36100.0
2010-09-21 12:45:00,24.42,24.42,24.41,24.42,1700.0,18.2134,18.2134,18.206,18.2134,1700.0
2010-09-21 12:50:00,24.41,24.42,24.39,24.4,14900.0,18.206,18.2134,18.1911,18.1985,14900.0
2010-09-21 12:55:00,24.4,24.4,24.39,24.39,2100.0,18.1985,18.1985,18.1911,18.1911,2100.0
2010-09-21 13:00:00,24.4,24.4,24.36,24.36,23700.0,18.1985,18.1985,18.1687,18.1687,23700.0
2010-09-21 13:05:00,24.36,24.37,24.34,24.34,11600.0,18.1687,18.1761,18.1538,18.1538,11600.0
2010-09-21 13:10:00,24.34,24.35,24.34,24.35,4100.0,18.1538,18.1612,18.1538,18.1612,4100.0
2010-09-21 13:15:00,24.35,24.37,24.34,24.37,19900.0,18.1612,18.1761,18.1538,18.1761,19900.0
2010-09-21 13:20:00,24.37,24.37,24.36,24.36,4400.0,18.1761,18.1761,18.1687,18.1687,4400.0
2010-09-21 13:25:00,24.37,24.37,24.35,24.36,23000.0,18.1761,18.1761,18.1612,18.1687,23000.0
2010-09-21 13:30:00,24.36,24.36,24.35,24.36,2200.0,18.1687,18.1687,18.1612,18.1687,2200.0
2010-09-21 13:35:00,24.35,24.36,24.35,24.36,13800.0,18.1612,18.1687,18.1612,18.1687,13800.0
2010-09-21 13:40:00,24.36,24.36,24.35,24.35,2900.0,18.1687,18.1687,18.1612,18.1612,2900.0
2010-09-21 13:45:00,24.36,24.36,24.33,24.35,32000.0,18.1687,18.1687,18.1463,18.1612,32000.0
2010-09-21 13:50:00,24.34,24.37,24.34,24.36,7200.0,18.1538,18.1761,18.1538,18.1687,7200.0
2010-09-21 13:55:00,24.36,24.38,24.35,24.37,6500.0,18.1687,18.1836,18.1612,18.1761,6500.0
2010-09-21 14:00:00,24.37,24.37,24.35,24.36,9700.0,18.1761,18.1761,18.1612,18.1687,9700.0
2010-09-21 14:05:00,24.35,24.35,24.33,24.34,32000.0,18.1612,18.1612,18.1463,18.1538,32000.0
2010-09-21 14:10:00,24.34,24.4,24.32,24.33,25200.0,18.1538,18.1985,18.1388,18.1463,25200.0
2010-09-21 14:15:00,24.33,24.48,24.28,24.47,77100.0,18.1463,18.2582,18.109,18.2507,77100.0
2010-09-21 14:20:00,24.46,24.47,24.4,24.44,80200.0,18.2433,18.2507,18.1985,18.2283,80200.0
2010-09-21 14:25:00,24.44,24.44,24.35,24.42,44700.0,18.2283,18.2283,18.1612,18.2134,44700.0
2010-09-21 14:30:00,24.42,24.5,24.4,24.5,25100.0,18.2134,18.2731,18.1985,18.2731,25100.0
2010-09-21 14:35:00,24.5,24.53,24.47,24.51,51200.0,18.2731,18.2955,18.2507,18.2806,51200.0
2010-09-21 14:40:00,24.52,24.54,24.48,24.48,25200.0,18.288,18.3029,18.2582,18.2582,25200.0
2010-09-21 14:45:00,24.48,24.52,24.46,24.52,19300.0,18.2582,18.288,18.2433,18.288,19300.0
2010-09-21 14:50:00,24.51,24.51,24.44,24.48,39900.0,18.2806,18.2806,18.2283,18.2582,39900.0
2010-09-21 14:55:00,24.47,24.49,24.45,24.47,24300.0,18.2507,18.2656,18.2358,18.2507,24300.0
2010-09-21 15:00:00,24.48,24.48,24.41,24.43,41800.0,18.2582,18.2582,18.206,18.2209,41800.0
2010-09-21 15:05:00,24.45,24.45,24.42,24.43,34000.0,18.2358,18.2358,18.2134,18.2209,34000.0
2010-09-21 15:10:00,24.43,24.43,24.37,24.39,28800.0,18.2209,18.2209,18.1761,18.1911,28800.0
2010-09-21 15:15:00,24.38,24.41,24.38,24.41,22400.0,18.1836,18.206,18.1836,18.206,22400.0
2010-09-21 15:20:00,24.42,24.42,24.4,24.4,31200.0,18.2134,18.2134,18.1985,18.1985,31200.0
2010-09-21 15:25:00,24.39,24.41,24.35,24.37,34500.0,18.1911,18.206,18.1612,18.1761,34500.0
2010-09-21 15:30:00,24.38,24.38,24.29,24.34,65200.0,18.1836,18.1836,18.1165,18.1538,65200.0
2010-09-21 15:35:00,24.33,24.36,24.25,24.36,85900.0,18.1463,18.1687,18.0866,18.1687,85900.0
2010-09-21 15:40:00,24.36,24.37,24.33,24.36,48200.0,18.1687,18.1761,18.1463,18.1687,48200.0
2010-09-21 15:45:00,24.37,24.38,24.29,24.32,81200.0,18.1761,18.1836,18.1165,18.1388,81200.0
2010-09-21 15:50:00,24.33,24.39,24.32,24.36,96300.0,18.1463,18.1911,18.1388,18.1687,96300.0
2010-09-21 15:55:00,24.36,24.37,24.32,24.34,230800.0,18.1687,18.1761,18.1388,18.1538,230800.0
2010-09-22 09:30:00,24.3,24.31,24.17,24.31,33700.0,18.1239,18.1314,18.027,18.1314,33700.0
2010-09-22 09:35:00,24.29,24.34,24.19,24.2,41500.0,18.1165,18.1538,18.0419,18.0493,41500.0
2010-09-22 09:40:00,24.2,24.23,24.2,24.2,19200.0,18.0493,18.0717,18.0493,18.0493,19200.0
2010-09-22 09:45:00,24.2,24.24,24.2,24.21,20700.0,18.0493,18.0792,18.0493,18.0568,20700.0
2010-09-22 09:50:00,24.2,24.22,24.15,24.19,57500.0,18.0493,18.0643,18.012,18.0419,57500.0
2010-09-22 09:55:00,24.18,24.19,24.18,24.19,4400.0,18.0344,18.0419,18.0344,18.0419,4400.0
2010-09-22 10:00:00,24.18,24.18,24.09,24.12,42100.0,18.0344,18.0344,17.9673,17.9897,42100.0
2010-09-22 10:05:00,24.11,24.11,24.09,24.11,22800.0,17.9822,17.9822,17.9673,17.9822,22800.0
2010-09-22 10:10:00,24.11,24.19,24.1,24.19,43900.0,17.9822,18.0419,17.9748,18.0419,43900.0
2010-09-22 10:15:00,24.19,24.21,24.13,24.15,84700.0,18.0419,18.0568,17.9971,18.012,84700.0
2010-09-22 10:20:00,24.14,24.14,24.1,24.11,13100.0,18.0046,18.0046,17.9748,17.9822,13100.0
2010-09-22 10:25:00,24.11,24.11,24.07,24.08,52900.0,17.9822,17.9822,17.9524,17.9598,52900.0
2010-09-22 10:30:00,24.08,24.08,24.04,24.07,36600.0,17.9598,17.9598,17.93,17.9524,36600.0
2010-09-22 10:35:00,24.06,24.06,24.02,24.04,21800.0,17.9449,17.9449,17.9151,17.93,21800.0
2010-09-22 10:40:00,24.04,24.07,24.01,24.01,29600.0,17.93,17.9524,17.9076,17.9076,29600.0
2010-09-22 10:45:00,24.01,24.05,24.01,24.01,23100.0,17.9076,17.9375,17.9076,17.9076,23100.0
2010-09-22 10:50:00,24.01,24.02,23.99,23.99,38200.0,17.9076,17.9151,17.8927,17.8927,38200.0
2010-09-22 10:55:00,23.99,24.02,23.97,23.97,63900.0,17.8927,17.9151,17.8778,17.8778,63900.0
2010-09-22 11:00:00,23.98,24.0,23.97,23.97,74300.0,17.8853,17.9002,17.8778,17.8778,74300.0
2010-09-22 11:05:00,23.98,23.99,23.94,23.96,29100.0,17.8853,17.8927,17.8554,17.8703,29100.0
2010-09-22 11:10:00,23.96,23.98,23.93,23.97,75900.0,17.8703,17.8853,17.848,17.8778,75900.0
2010-09-22 11:15:00,23.98,24.01,23.97,24.0,20000.0,17.8853,17.9076,17.8778,17.9002,20000.0
2010-09-22 11:20:00,24.0,24.0,23.93,23.93,27100.0,17.9002,17.9002,17.848,17.848,27100.0
2010-09-22 11:25:00,23.93,23.96,23.91,23.95,47000.0,17.848,17.8703,17.833,17.8629,47000.0
2010-09-22 11:30:00,23.95,23.96,23.92,23.94,60300.0,17.8629,17.8703,17.8405,17.8554,60300.0
2010-09-22 11:35:00,23.93,23.94,23.91,23.91,39500.0,17.848,17.8554,17.833,17.833,39500.0
2010-09-22 11:40:00,23.91,23.92,23.9,23.91,8300.0,17.833,17.8405,17.8256,17.833,8300.0
2010-09-22 11:45:00,23.92,23.92,23.91,23.91,6600.0,17.8405,17.8405,17.833,17.833,6600.0
2010-09-22 11:50:00,23.92,23.92,23.91,23.92,6100.0,17.8405,17.8405,17.833,17.8405,6100.0
2010-09-22 11:55:00,23.92,23.93,23.9,23.91,99000.0,17.8405,17.848,17.8256,17.833,99000.0
2010-09-22 12:00:00,23.92,23.94,23.92,23.94,9800.0,17.8405,17.8554,17.8405,17.8554,9800.0
2010-09-22 12:05:00,23.94,23.96,23.93,23.96,35200.0,17.8554,17.8703,17.848,17.8703,35200.0
2010-09-22 12:10:00,23.96,24.0,23.95,23.95,35100.0,17.8703,17.9002,17.8629,17.8629,35100.0
2010-09-22 12:15:00,23.95,23.96,23.9,23.91,118200.0,17.8629,17.8703,17.8256,17.833,118200.0
2010-09-22 12:20:00,23.91,23.93,23.89,23.9,19900.0,17.833,17.848,17.8181,17.8256,19900.0
2010-09-22 12:25:00,23.9,23.91,23.89,23.89,12600.0,17.8256,17.833,17.8181,17.8181,12600.0
2010-09-22 12:30:00,23.9,23.91,23.89,23.91,15200.0,17.8256,17.833,17.8181,17.833,15200.0
2010-09-22 12:35:00,23.91,23.91,23.86,23.87,23000.0,17.833,17.833,17.7958,17.8032,23000.0
2010-09-22 12:40:00,23.87,23.89,23.87,23.89,18000.0,17.8032,17.8181,17.8032,17.8181,18000.0
2010-09-22 12:45:00,23.88,23.89,23.86,23.86,11600.0,17.8107,17.8181,17.7958,17.7958,11600.0
2010-09-22 12:50:00,23.87,23.87,23.85,23.85,8300.0,17.8032,17.8032,17.7883,17.7883,8300.0
2010-09-22 12:55:00,23.85,23.85,23.83,23.83,14300.0,17.7883,17.7883,17.7734,17.7734,14300.0
2010-09-22 13:00:00,23.84,23.87,23.83,23.87,18700.0,17.7808,17.8032,17.7734,17.8032,18700.0
2010-09-22 13:05:00,23.86,23.87,23.82,23.83,21900.0,17.7958,17.8032,17.7659,17.7734,21900.0
2010-09-22 13:10:00,23.83,23.83,23.82,23.83,12100.0,17.7734,17.7734,17.7659,17.7734,12100.0
2010-09-22 13:15:00,23.82,23.83,23.81,23.81,16000.0,17.7659,17.7734,17.7585,17.7585,16000.0
2010-09-22 13:20:00,23.82,23.82,23.81,23.82,6500.0,17.7659,17.7659,17.7585,17.7659,6500.0
2010-09-22 13:25:00,23.81,23.85,23.81,23.85,12500.0,17.7585,17.7883,17.7585,17.7883,12500.0
2010-09-22 13:30:00,23.85,23.86,23.85,23.86,12500.0,17.7883,17.7958,17.7883,17.7958,12500.0
2010-09-22 13:35:00,23.86,23.87,23.86,23.87,9800.0,17.7958,17.8032,17.7958,17.8032,9800.0
2010-09-22 13:40:00,23.86,23.88,23.86,23.86,14000.0,17.7958,17.8107,17.7958,17.7958,14000.0
2010-09-22 13:45:00,23.86,23.88,23.86,23.87,17400.0,17.7958,17.8107,17.7958,17.8032,17400.0
2010-09-22 13:50:00,23.88,23.88,23.87,23.87,12800.0,17.8107,17.8107,17.8032,17.8032,12800.0
2010-09-22 13:55:00,23.87,23.88,23.87,23.87,5700.0,17.8032,17.8107,17.8032,17.8032,5700.0
2010-09-22 14:00:00,23.88,23.88,23.83,23.83,16700.0,17.8107,17.8107,17.7734,17.7734,16700.0
2010-09-22 14:05:00,23.83,23.85,23.83,23.85,24000.0,17.7734,17.7883,17.7734,17.7883,24000.0
2010-09-22 14:10:00,23.86,23.88,23.83,23.88,31300.0,17.7958,17.8107,17.7734,17.8107,31300.0
2010-09-22 14:15:00,23.87,23.87,23.84,23.84,12200.0,17.8032,17.8032,17.7808,17.7808,12200.0
2010-09-22 14:20:00,23.84,23.85,23.83,23.84,12600.0,17.7808,17.7883,17.7734,17.7808,12600.0
2010-09-22 14:25:00,23.84,23.85,23.83,23.85,19800.0,17.7808,17.7883,17.7734,17.7883,19800.0
2010-09-22 14:30:00,23.85,23.91,23.84,23.9,53600.0,17.7883,17.833,17.7808,17.8256,53600.0
2010-09-22 14:35:00,23.9,23.96,23.9,23.96,86400.0,17.8256,17.8703,17.8256,17.8703,86400.0
2010-09-22 14:40:00,23.96,23.99,23.95,23.99,24200.0,17.8703,17.8927,17.8629,17.8927,24200.0
2010-09-22 14:45:00,23.99,24.0,23.97,23.98,14600.0,17.8927,17.9002,17.8778,17.8853,14600.0
2010-09-22 14:50:00,23.98,23.99,23.97,23.99,12800.0,17.8853,17.8927,17.8778,17.8927,12800.0
2010-09-22 14:55:00,23.98,23.99,23.98,23.98,10500.0,17.8853,17.8927,17.8853,17.8853,10500.0
2010-09-22 15:00:00,23.98,23.99,23.98,23.99,8600.0,17.8853,17.8927,17.8853,17.8927,8600.0
2010-09-22 15:05:00,23.98,23.99,23.94,23.95,23200.0,17.8853,17.8927,17.8554,17.8629,23200.0
2010-09-22 15:10:00,23.94,23.97,23.93,23.95,21100.0,17.8554,17.8778,17.848,17.8629,21100.0
2010-09-22 15:15:00,23.95,23.95,23.91,23.91,35400.0,17.8629,17.8629,17.833,17.833,35400.0
2010-09-22 15:20:00,23.91,23.95,23.9,23.92,42400.0,17.833,17.8629,17.8256,17.8405,42400.0
2010-09-22 15:25:00,23.92,23.94,23.92,23.92,23600.0,17.8405,17.8554,17.8405,17.8405,23600.0
2010-09-22 15:30:00,23.92,23.96,23.9,23.96,31500.0,17.8405,17.8703,17.8256,17.8703,31500.0
2010-09-22 15:35:00,23.96,23.98,23.95,23.96,43100.0,17.8703,17.8853,17.8629,17.8703,43100.0
2010-09-22 15:40:00,23.95,23.97,23.95,23.96,50800.0,17.8629,17.8778,17.8629,17.8703,50800.0
2010-09-22 15:45:00,23.96,23.96,23.91,23.91,55200.0,17.8703,17.8703,17.833,17.833,55200.0
2010-09-22 15:50:00,23.92,23.92,23.9,23.91,64200.0,17.8405,17.8405,17.8256,17.833,64200.0
2010-09-22 15:55:00,23.92,23.93,23.88,23.91,274300.0,17.8405,17.848,17.8107,17.833,274300.0
2010-09-23 09:30:00,23.65,23.69,23.62,23.65,44800.0,17.6391,17.669,17.6168,17.6391,44800.0
2010-09-23 09:35:00,23.66,23.68,23.64,23.68,16200.0,17.6466,17.6615,17.6317,17.6615,16200.0
2010-09-23 09:40:00,23.68,23.75,23.68,23.74,11700.0,17.6615,17.7137,17.6615,17.7063,11700.0
2010-09-23 09:45:00,23.74,23.74,23.72,23.73,5200.0,17.7063,17.7063,17.6913,17.6988,5200.0
2010-09-23 09:50:00,23.74,23.74,23.7,23.7,12500.0,17.7063,17.7063,17.6764,17.6764,12500.0
2010-09-23 09:55:00,23.71,23.72,23.63,23.65,22700.0,17.6839,17.6913,17.6242,17.6391,22700.0
2010-09-23 10:00:00,23.66,23.74,23.65,23.7,21900.0,17.6466,17.7063,17.6391,17.6764,21900.0
2010-09-23 10:05:00,23.71,23.74,23.68,23.7,76900.0,17.6839,17.7063,17.6615,17.6764,76900.0
2010-09-23 10:10:00,23.71,23.71,23.66,23.67,28300.0,17.6839,17.6839,17.6466,17.654,28300.0
2010-09-23 10:15:00,23.67,23.68,23.59,23.62,29900.0,17.654,17.6615,17.5944,17.6168,29900.0
2010-09-23 10:20:00,23.62,23.63,23.59,23.6,23600.0,17.6168,17.6242,17.5944,17.6018,23600.0
2010-09-23 10:25:00,23.6,23.63,23.59,23.62,20400.0,17.6018,17.6242,17.5944,17.6168,20400.0
2010-09-23 10:30:00,23.63,23.74,23.63,23.73,41600.0,17.6242,17.7063,17.6242,17.6988,41600.0
2010-09-23 10:35:00,23.73,23.79,23.73,23.77,36200.0,17.6988,17.7435,17.6988,17.7286,36200.0
2010-09-23 10:40:00,23.76,23.77,23.7,23.75,32900.0,17.7212,17.7286,17.6764,17.7137,32900.0
2010-09-23 10:45:00,23.75,23.78,23.75,23.77,18900.0,17.7137,17.7361,17.7137,17.7286,18900.0
2010-09-23 10:50:00,23.77,23.78,23.77,23.77,21800.0,17.7286,17.7361,17.7286,17.7286,21800.0
2010-09-23 10:55:00,23.77,23.77,23.75,23.76,23400.0,17.7286,17.7286,17.7137,17.7212,23400.0
2010-09-23 11:00:00,23.75,23.77,23.75,23.77,26200.0,17.7137,17.7286,17.7137,17.7286,26200.0
2010-09-23 11:05:00,23.77,23.77,23.76,23.76,4100.0,17.7286,17.7286,17.7212,17.7212,4100.0
2010-09-23 11:10:00,23.77,23.79,23.75,23.78,32600.0,17.7286,17.7435,17.7137,17.7361,32600.0
2010-09-23 11:15:00,23.78,23.8,23.78,23.8,8000.0,17.7361,17.751,17.7361,17.751,8000.0
2010-09-23 11:20:00,23.8,23.8,23.79,23.8,5500.0,17.751,17.751,17.7435,17.751,5500.0
2010-09-23 11:25:00,23.8,23.8,23.78,23.78,9100.0,17.751,17.751,17.7361,17.7361,9100.0
2010-09-23 11:30:00,23.8,23.84,23.8,23.83,13600.0,17.751,17.7808,17.751,17.7734,13600.0
2010-09-23 11:35:00,23.83,23.83,23.77,23.78,31800.0,17.7734,17.7734,17.7286,17.7361,31800.0
2010-09-23 11:40:00,23.77,23.79,23.75,23.77,93000.0,17.7286,17.7435,17.7137,17.7286,93000.0
2010-09-23 11:45:00,23.77,23.8,23.77,23.78,8100.0,17.7286,17.751,17.7286,17.7361,8100.0
2010-09-23 11:50:00,23.78,23.78,23.77,23.78,2900.0,17.7361,17.7361,17.7286,17.7361,2900.0
2010-09-23 11:55:00,23.78,23.79,23.75,23.75,11300.0,17.7361,17.7435,17.7137,17.7137,11300.0
2010-09-23 12:00:00,23.75,23.76,23.74,23.75,19800.0,17.7137,17.7212,17.7063,17.7137,19800.0
2010-09-23 12:05:00,23.74,23.75,23.74,23.75,3200.0,17.7063,17.7137,17.7063,17.7137,3200.0
2010-09-23 12:10:00,23.75,23.76,23.71,23.72,19100.0,17.7137,17.7212,17.6839,17.6913,19100.0
2010-09-23 12:15:00,23.71,23.72,23.69,23.69,9200.0,17.6839,17.6913,17.669,17.669,9200.0
2010-09-23 12:20:00,23.69,23.7,23.69,23.7,2700.0,17.669,17.6764,17.669,17.6764,2700.0
2010-09-23 12:25:00,23.69,23.7,23.69,23.69,4700.0,17.669,17.6764,17.669,17.669,4700.0
2010-09-23 12:30:00,23.69,23.71,23.69,23.71,12400.0,17.669,17.6839,17.669,17.6839,12400.0
2010-09-23 12:35:00,23.71,23.72,23.67,23.67,19500.0,17.6839,17.6913,17.654,17.654,19500.0
2010-09-23 12:40:00,23.67,23.68,23.66,23.67,15900.0,17.654,17.6615,17.6466,17.654,15900.0
2010-09-23 12:45:00,23.66,23.67,23.64,23.64,4700.0,17.6466,17.654,17.6317,17.6317,4700.0
2010-09-23 12:50:00,23.65,23.65,23.64,23.64,8100.0,17.6391,17.6391,17.6317,17.6317,8100.0
2010-09-23 12:55:00,23.64,23.65,23.63,23.63,12500.0,17.6317,17.6391,17.6242,17.6242,12500.0
2010-09-23 13:00:00,23.64,23.64,23.63,23.63,11800.0,17.6317,17.6317,17.6242,17.6242,11800.0
2010-09-23 13:05:00,23.63,23.64,23.63,23.63,9200.0,17.6242,17.6317,17.6242,17.6242,9200.0
2010-09-23 13:10:00,23.64,23.64,23.63,23.64,7700.0,17.6317,17.6317,17.6242,17.6317,7700.0
2010-09-23 13:15:00,23.63,23.64,23.61,23.61,18100.0,17.6242,17.6317,17.6093,17.6093,18100.0
2010-09-23 13:20:00,23.62,23.63,23.61,23.63,10100.0,17.6168,17.6242,17.6093,17.6242,10100.0
2010-09-23 13:25:00,23.63,23.63,23.62,23.62,2200.0,17.6242,17.6242,17.6168,17.6168,2200.0
2010-09-23 13:30:00,23.63,23.64,23.62,23.63,31200.0,17.6242,17.6317,17.6168,17.6242,31200.0
2010-09-23 13:35:00,23.64,23.64,23.63,23.64,4200.0,17.6317,17.6317,17.6242,17.6317,4200.0
2010-09-23 13:40:00,23.64,23.64,23.63,23.63,6400.0,17.6317,17.6317,17.6242,17.6242,6400.0
2010-09-23 13:45:00,23.63,23.64,23.61,23.61,32000.0,17.6242,17.6317,17.6093,17.6093,32000.0
2010-09-23 13:50:00,23.61,23.66,23.61,23.65,29500.0,17.6093,17.6466,17.6093,17.6391,29500.0
2010-09-23 13:55:00,23.64,23.65,23.64,23.65,10400.0,17.6317,17.6391,17.6317,17.6391,10400.0
2010-09-23 14:00:00,23.65,23.67,23.64,23.66,37400.0,17.6391,17.654,17.6317,17.6466,37400.0
2010-09-23 14:05:00,23.66,23.67,23.65,23.66,18700.0,17.6466,17.654,17.6391,17.6466,18700.0
2010-09-23 14:10:00,23.67,23.67,23.66,23.66,6000.0,17.654,17.654,17.6466,17.6466,6000.0
2010-09-23 14:15:00,23.67,23.67,23.66,23.66,3200.0,17.654,17.654,17.6466,17.6466,3200.0
2010-09-23 14:20:00,23.67,23.7,23.66,23.69,18500.0,17.654,17.6764,17.6466,17.669,18500.0
2010-09-23 14:25:00,23.7,23.7,23.69,23.69,15200.0,17.6764,17.6764,17.669,17.669,15200.0
2010-09-23 14:30:00,23.69,23.69,23.68,23.68,18900.0,17.669,17.669,17.6615,17.6615,18900.0
2010-09-23 14:35:00,23.69,23.69,23.66,23.66,35900.0,17.669,17.669,17.6466,17.6466,35900.0
2010-09-23 14:40:00,23.66,23.67,23.64,23.65,28100.0,17.6466,17.654,17.6317,17.6391,28100.0
2010-09-23 14:45:00,23.64,23.65,23.62,23.62,10500.0,17.6317,17.6391,17.6168,17.6168,10500.0
2010-09-23 14:50:00,23.63,23.64,23.6,23.61,16500.0,17.6242,17.6317,17.6018,17.6093,16500.0
2010-09-23 14:55:00,23.61,23.62,23.56,23.58,27300.0,17.6093,17.6168,17.572,17.5869,27300.0
2010-09-23 15:00:00,23.58,23.6,23.57,23.59,11800.0,17.5869,17.6018,17.5795,17.5944,11800.0
2010-09-23 15:05:00,23.59,23.59,23.54,23.54,33700.0,17.5944,17.5944,17.5571,17.5571,33700.0
2010-09-23 15:10:00,23.54,23.57,23.54,23.55,30300.0,17.5571,17.5795,17.5571,17.5645,30300.0
2010-09-23 15:15:00,23.56,23.56,23.52,23.54,21400.0,17.572,17.572,17.5422,17.5571,21400.0
2010-09-23 15:20:00,23.55,23.57,23.54,23.56,29500.0,17.5645,17.5795,17.5571,17.572,29500.0
2010-09-23 15:25:00,23.57,23.57,23.53,23.53,52000.0,17.5795,17.5795,17.5496,17.5496,52000.0
2010-09-23 15:30:00,23.54,23.54,23.5,23.5,63300.0,17.5571,17.5571,17.5273,17.5273,63300.0
2010-09-23 15:35:00,23.51,23.51,23.48,23.51,106200.0,17.5347,17.5347,17.5123,17.5347,106200.0
2010-09-23 15:40:00,23.5,23.52,23.48,23.5,49600.0,17.5273,17.5422,17.5123,17.5273,49600.0
2010-09-23 15:45:00,23.5,23.51,23.48,23.49,44100.0,17.5273,17.5347,17.5123,17.5198,44100.0
2010-09-23 15:50:00,23.48,23.51,23.48,23.5,47500.0,17.5123,17.5347,17.5123,17.5273,47500.0
2010-09-23 15:55:00,23.5,23.5,23.49,23.49,190400.0,17.5273,17.5273,17.5198,17.5198,190400.0
2010-09-24 09:30:00,23.74,23.87,23.72,23.8,25200.0,17.7063,17.8032,17.6913,17.751,25200.0
2010-09-24 09:35:00,23.79,23.83,23.74,23.78,14200.0,17.7435,17.7734,17.7063,17.7361,14200.0
2010-09-24 09:40:00,23.79,23.82,23.78,23.79,22800.0,17.7435,17.7659,17.7361,17.7435,22800.0
2010-09-24 09:45:00,23.79,23.86,23.79,23.85,50500.0,17.7435,17.7958,17.7435,17.7883,50500.0
2010-09-24 09:50:00,23.85,23.92,23.85,23.88,27100.0,17.7883,17.8405,17.7883,17.8107,27100.0
2010-09-24 09:55:00,23.88,23.91,23.88,23.91,18200.0,17.8107,17.833,17.8107,17.833,18200.0
2010-09-24 10:00:00,23.9,23.93,23.88,23.92,32100.0,17.8256,17.848,17.8107,17.8405,32100.0
2010-09-24 10:05:00,23.94,23.96,23.93,23.95,27500.0,17.8554,17.8703,17.848,17.8629,27500.0
2010-09-24 10:10:00,23.95,23.97,23.92,23.92,46700.0,17.8629,17.8778,17.8405,17.8405,46700.0
2010-09-24 10:15:00,23.92,23.93,23.89,23.91,23700.0,17.8405,17.848,17.8181,17.833,23700.0
2010-09-24 10:20:00,23.9,23.95,23.9,23.94,25600.0,17.8256,17.8629,17.8256,17.8554,25600.0
2010-09-24 10:25:00,23.94,23.97,23.92,23.93,153300.0,17.8554,17.8778,17.8405,17.848,153300.0
2010-09-24 10:30:00,23.94,23.94,23.91,23.93,82500.0,17.8554,17.8554,17.833,17.848,82500.0
2010-09-24 10:35:00,23.93,23.99,23.93,23.98,15900.0,17.848,17.8927,17.848,17.8853,15900.0
2010-09-24 10:40:00,23.99,24.04,23.99,24.0,31700.0,17.8927,17.93,17.8927,17.9002,31700.0
2010-09-24 10:45:00,24.0,24.01,23.96,24.0,43600.0,17.9002,17.9076,17.8703,17.9002,43600.0
2010-09-24 10:50:00,23.99,24.0,23.96,23.96,22400.0,17.8927,17.9002,17.8703,17.8703,22400.0
2010-09-24 10:55:00,23.96,23.97,23.95,23.96,17300.0,17.8703,17.8778,17.8629,17.8703,17300.0
2010-09-24 11:00:00,23.97,24.02,23.96,24.02,19400.0,17.8778,17.9151,17.8703,17.9151,19400.0
2010-09-24 11:05:00,24.02,24.05,24.01,24.05,13800.0,17.9151,17.9375,17.9076,17.9375,13800.0
2010-09-24 11:10:00,24.06,24.07,24.04,24.07,48000.0,17.9449,17.9524,17.93,17.9524,48000.0
2010-09-24 11:15:00,24.07,24.07,24.05,24.05,12300.0,17.9524,17.9524,17.9375,17.9375,12300.0
2010-09-24 11:20:00,24.06,24.08,24.04,24.04,28400.0,17.9449,17.9598,17.93,17.93,28400.0
2010-09-24 11:25:00,24.04,24.04,24.01,24.01,16100.0,17.93,17.93,17.9076,17.9076,16100.0
2010-09-24 11:30:00,24.02,24.02,23.99,24.0,12500.0,17.9151,17.9151,17.8927,17.9002,12500.0
2010-09-24 11:35:00,23.99,24.0,23.99,24.0,24900.0,17.8927,17.9002,17.8927,17.9002,24900.0
2010-09-24 11:40:00,24.01,24.01,23.99,24.0,37400.0,17.9076,17.9076,17.8927,17.9002,37400.0
2010-09-24 11:45:00,24.0,24.0,23.99,23.99,58300.0,17.9002,17.9002,17.8927,17.8927,58300.0
2010-09-24 11:50:00,24.0,24.01,23.99,24.0,33900.0,17.9002,17.9076,17.8927,17.9002,33900.0
2010-09-24 11:55:00,24.0,24.01,23.96,23.98,26400.0,17.9002,17.9076,17.8703,17.8853,26400.0
2010-09-24 12:00:00,23.98,23.99,23.97,23.99,11500.0,17.8853,17.8927,17.8778,17.8927,11500.0
2010-09-24 12:05:00,23.99,24.0,23.99,24.0,10600.0,17.8927,17.9002,17.8927,17.9002,10600.0
2010-09-24 12:10:00,24.0,24.0,23.99,24.0,24400.0,17.9002,17.9002,17.8927,17.9002,24400.0
2010-09-24 12:15:00,24.0,24.0,23.99,23.99,3500.0,17.9002,17.9002,17.8927,17.8927,3500.0
2010-09-24 12:20:00,23.99,24.0,23.97,23.97,10700.0,17.8927,17.9002,17.8778,17.8778,10700.0
2010-09-24 12:25:00,23.97,23.98,23.95,23.97,18000.0,17.8778,17.8853,17.8629,17.8778,18000.0
2010-09-24 12:30:00,23.97,23.98,23.94,23.96,21600.0,17.8778,17.8853,17.8554,17.8703,21600.0
2010-09-24 12:35:00,23.95,23.99,23.95,23.95,53100.0,17.8629,17.8927,17.8629,17.8629,53100.0
2010-09-24 12:40:00,23.95,23.99,23.95,23.98,20400.0,17.8629,17.8927,17.8629,17.8853,20400.0
2010-09-24 12:45:00,23.98,24.02,23.97,24.02,15100.0,17.8853,17.9151,17.8778,17.9151,15100.0
2010-09-24 12:50:00,24.02,24.04,24.01,24.04,16000.0,17.9151,17.93,17.9076,17.93,16000.0
2010-09-24 12:55:00,24.04,24.04,24.03,24.03,7700.0,17.93,17.93,17.9225,17.9225,7700.0
2010-09-24 13:00:00,24.04,24.05,24.03,24.05,18600.0,17.93,17.9375,17.9225,17.9375,18600.0
2010-09-24 13:05:00,24.04,24.05,24.02,24.02,14700.0,17.93,17.9375,17.9151,17.9151,14700.0
2010-09-24 13:10:00,24.02,24.03,24.0,24.01,24600.0,17.9151,17.9225,17.9002,17.9076,24600.0
2010-09-24 13:15:00,24.01,24.05,24.0,24.05,38700.0,17.9076,17.9375,17.9002,17.9375,38700.0
2010-09-24 13:20:00,24.04,24.09,24.04,24.09,80800.0,17.93,17.9673,17.93,17.9673,80800.0
2010-09-24 13:25:00,24.09,24.15,24.09,24.15,62400.0,17.9673,18.012,17.9673,18.012,62400.0
2010-09-24 13:30:00,24.15,24.2,24.15,24.19,67500.0,18.012,18.0493,18.012,18.0419,67500.0
2010-09-24 13:35:00,24.19,24.2,24.17,24.18,35500.0,18.0419,18.0493,18.027,18.0344,35500.0
2010-09-24 13:40:00,24.17,24.17,24.15,24.17,22200.0,18.027,18.027,18.012,18.027,22200.0
2010-09-24 13:45:00,24.17,24.19,24.16,24.17,27900.0,18.027,18.0419,18.0195,18.027,27900.0
2010-09-24 13:50:00,24.17,24.19,24.17,24.17,52000.0,18.027,18.0419,18.027,18.027,52000.0
2010-09-24 13:55:00,24.17,24.17,24.16,24.16,17100.0,18.027,18.027,18.0195,18.0195,17100.0
2010-09-24 14:00:00,24.17,24.17,24.15,24.15,11300.0,18.027,18.027,18.012,18.012,11300.0
2010-09-24 14:05:00,24.15,24.16,24.14,24.14,15000.0,18.012,18.0195,18.0046,18.0046,15000.0
2010-09-24 14:10:00,24.14,24.19,24.14,24.14,54100.0,18.0046,18.0419,18.0046,18.0046,54100.0
2010-09-24 14:15:00,24.14,24.18,24.14,24.16,28400.0,18.0046,18.0344,18.0046,18.0195,28400.0
2010-09-24 14:20:00,24.16,24.17,24.16,24.17,5900.0,18.0195,18.027,18.0195,18.027,5900.0
2010-09-24 14:25:00,24.16,24.19,24.16,24.19,23300.0,18.0195,18.0419,18.0195,18.0419,23300.0
2010-09-24 14:30:00,24.18,24.22,24.18,24.22,16700.0,18.0344,18.0643,18.0344,18.0643,16700.0
2010-09-24 14:35:00,24.21,24.22,24.21,24.21,22200.0,18.0568,18.0643,18.0568,18.0568,22200.0
2010-09-24 14:40:00,24.22,24.24,24.21,24.24,25100.0,18.0643,18.0792,18.0568,18.0792,25100.0
2010-09-24 14:45:00,24.24,24.24,24.23,24.23,10000.0,18.0792,18.0792,18.0717,18.0717,10000.0
2010-09-24 14:50:00,24.23,24.24,24.22,24.23,22800.0,18.0717,18.0792,18.0643,18.0717,22800.0
2010-09-24 14:55:00,24.23,24.24,24.23,24.24,11400.0,18.0717,18.0792,18.0717,18.0792,11400.0
2010-09-24 15:00:00,24.23,24.24,24.2,24.2,20900.0,18.0717,18.0792,18.0493,18.0493,20900.0
2010-09-24 15:05:00,24.2,24.24,24.2,24.23,49000.0,18.0493,18.0792,18.0493,18.0717,49000.0
2010-09-24 15:10:00,24.23,24.26,24.23,24.26,27400.0,18.0717,18.0941,18.0717,18.0941,27400.0
2010-09-24 15:15:00,24.25,24.26,24.24,24.25,16200.0,18.0866,18.0941,18.0792,18.0866,16200.0
2010-09-24 15:20:00,24.24,24.25,24.24,24.25,20700.0,18.0792,18.0866,18.0792,18.0866,20700.0
2010-09-24 15:25:00,24.24,24.26,24.24,24.26,35500.0,18.0792,18.0941,18.0792,18.0941,35500.0
2010-09-24 15:30:00,24.25,24.26,24.25,24.25,21500.0,18.0866,18.0941,18.0866,18.0866,21500.0
2010-09-24 15:35:00,24.25,24.27,24.25,24.26,40200.0,18.0866,18.1015,18.0866,18.0941,40200.0
2010-09-24 15:40:00,24.27,24.29,24.26,24.29,74200.0,18.1015,18.1165,18.0941,18.1165,74200.0
2010-09-24 15:45:00,24.29,24.33,24.28,24.29,139500.0,18.1165,18.1463,18.109,18.1165,139500.0
2010-09-24 15:50:00,24.29,24.29,24.27,24.28,64900.0,18.1165,18.1165,18.1015,18.109,64900.0
2010-09-24 15:55:00,24.29,24.34,24.28,24.33,342000.0,18.1165,18.1538,18.109,18.1463,342000.0
2010-09-27 09:30:00,24.15,24.17,23.96,24.02,137800.0,18.012,18.027,17.8703,17.9151,137800.0
2010-09-27 09:35:00,24.02,24.07,24.01,24.04,33900.0,17.9151,17.9524,17.9076,17.93,33900.0
2010-09-27 09:40:00,24.04,24.07,24.03,24.04,28400.0,17.93,17.9524,17.9225,17.93,28400.0
2010-09-27 09:45:00,24.04,24.1,24.01,24.04,38100.0,17.93,17.9748,17.9076,17.93,38100.0
2010-09-27 09:50:00,24.04,24.07,24.03,24.07,17500.0,17.93,17.9524,17.9225,17.9524,17500.0
2010-09-27 09:55:00,24.07,24.08,24.01,24.01,38400.0,17.9524,17.9598,17.9076,17.9076,38400.0
2010-09-27 10:00:00,24.01,24.05,24.0,24.0,39700.0,17.9076,17.9375,17.9002,17.9002,39700.0
2010-09-27 10:05:00,24.0,24.08,23.99,24.08,130400.0,17.9002,17.9598,17.8927,17.9598,130400.0
2010-09-27 10:10:00,24.09,24.11,24.07,24.09,33100.0,17.9673,17.9822,17.9524,17.9673,33100.0
2010-09-27 10:15:00,24.09,24.1,24.06,24.08,33500.0,17.9673,17.9748,17.9449,17.9598,33500.0
2010-09-27 10:20:00,24.08,24.11,24.07,24.1,11800.0,17.9598,17.9822,17.9524,17.9748,11800.0
2010-09-27 10:25:00,24.1,24.18,24.1,24.18,35700.0,17.9748,18.0344,17.9748,18.0344,35700.0
2010-09-27 10:30:00,24.18,24.19,24.12,24.16,51600.0,18.0344,18.0419,17.9897,18.0195,51600.0
2010-09-27 10:35:00,24.15,24.16,24.11,24.14,35700.0,18.012,18.0195,17.9822,18.0046,35700.0
2010-09-27 10:40:00,24.14,24.19,24.14,24.19,37600.0,18.0046,18.0419,18.0046,18.0419,37600.0
2010-09-27 10:45:00,24.2,24.2,24.18,24.19,9100.0,18.0493,18.0493,18.0344,18.0419,9100.0
2010-09-27 10:50:00,24.18,24.23,24.18,24.23,16200.0,18.0344,18.0717,18.0344,18.0717,16200.0
2010-09-27 10:55:00,24.22,24.24,24.2,24.23,20000.0,18.0643,18.0792,18.0493,18.0717,20000.0
2010-09-27 11:00:00,24.22,24.22,24.18,24.18,12400.0,18.0643,18.0643,18.0344,18.0344,12400.0
2010-09-27 11:05:00,24.18,24.19,24.18,24.18,10700.0,18.0344,18.0419,18.0344,18.0344,10700.0
2010-09-27 11:10:00,24.18,24.18,24.13,24.13,31300.0,18.0344,18.0344,17.9971,17.9971,31300.0
2010-09-27 11:15:00,24.13,24.14,24.1,24.12,25500.0,17.9971,18.0046,17.9748,17.9897,25500.0
2010-09-27 11:20:00,24.12,24.15,24.12,24.15,14400.0,17.9897,18.012,17.9897,18.012,14400.0
2010-09-27 11:25:00,24.16,24.16,24.15,24.16,6800.0,18.0195,18.0195,18.012,18.0195,6800.0
2010-09-27 11:30:00,24.15,24.18,24.15,24.18,20500.0,18.012,18.0344,18.012,18.0344,20500.0
2010-09-27 11:35:00,24.17,24.17,24.15,24.16,6300.0,18.027,18.027,18.012,18.0195,6300.0
2010-09-27 11:40:00,24.15,24.18,24.15,24.17,14200.0,18.012,18.0344,18.012,18.027,14200.0
2010-09-27 11:45:00,24.17,24.19,24.16,24.16,18600.0,18.027,18.0419,18.0195,18.0195,18600.0
2010-09-27 11:50:00,24.16,24.17,24.16,24.16,5000.0,18.0195,18.027,18.0195,18.0195,5000.0
2010-09-27 11:55:00,24.16,24.17,24.16,24.17,3000.0,18.0195,18.027,18.0195,18.027,3000.0
2010-09-27 12:00:00,24.17,24.18,24.16,24.18,10500.0,18.027,18.0344,18.0195,18.0344,10500.0
2010-09-27 12:05:00,24.18,24.19,24.17,24.18,5600.0,18.0344,18.0419,18.027,18.0344,5600.0
2010-09-27 12:10:00,24.18,24.19,24.18,24.19,1400.0,18.0344,18.0419,18.0344,18.0419,1400.0
2010-09-27 12:15:00,24.18,24.19,24.18,24.18,1600.0,18.0344,18.0419,18.0344,18.0344,1600.0
2010-09-27 12:20:00,24.18,24.19,24.18,24.19,3100.0,18.0344,18.0419,18.0344,18.0419,3100.0
2010-09-27 12:25:00,24.18,24.19,24.18,24.19,4400.0,18.0344,18.0419,18.0344,18.0419,4400.0
2010-09-27 12:30:00,24.18,24.19,24.18,24.18,5200.0,18.0344,18.0419,18.0344,18.0344,5200.0
2010-09-27 12:35:00,24.18,24.19,24.18,24.19,1100.0,18.0344,18.0419,18.0344,18.0419,1100.0
2010-09-27 12:40:00,24.18,24.19,24.18,24.18,6500.0,18.0344,18.0419,18.0344,18.0344,6500.0
2010-09-27 12:45:00,24.18,24.21,24.18,24.21,16800.0,18.0344,18.0568,18.0344,18.0568,16800.0
2010-09-27 12:50:00,24.2,24.21,24.2,24.2,8100.0,18.0493,18.0568,18.0493,18.0493,8100.0
2010-09-27 12:55:00,24.2,24.21,24.2,24.2,3900.0,18.0493,18.0568,18.0493,18.0493,3900.0
2010-09-27 13:00:00,24.21,24.22,24.19,24.22,35300.0,18.0568,18.0643,18.0419,18.0643,35300.0
2010-09-27 13:05:00,24.21,24.24,24.21,24.24,11200.0,18.0568,18.0792,18.0568,18.0792,11200.0
2010-09-27 13:10:00,24.24,24.24,24.22,24.22,23200.0,18.0792,18.0792,18.0643,18.0643,23200.0
2010-09-27 13:15:00,24.23,24.23,24.21,24.22,6800.0,18.0717,18.0717,18.0568,18.0643,6800.0
2010-09-27 13:20:00,24.21,24.23,24.21,24.22,13500.0,18.0568,18.0717,18.0568,18.0643,13500.0
2010-09-27 13:25:00,24.23,24.23,24.22,24.22,8800.0,18.0717,18.0717,18.0643,18.0643,8800.0
2010-09-27 13:30:00,24.22,24.25,24.22,24.25,15200.0,18.0643,18.0866,18.0643,18.0866,15200.0
2010-09-27 13:35:00,24.25,24.26,24.24,24.24,14800.0,18.0866,18.0941,18.0792,18.0792,14800.0
2010-09-27 13:40:00,24.24,24.27,24.24,24.26,47000.0,18.0792,18.1015,18.0792,18.0941,47000.0
2010-09-27 13:45:00,24.26,24.31,24.26,24.3,26400.0,18.0941,18.1314,18.0941,18.1239,26400.0
2010-09-27 13:50:00,24.3,24.31,24.29,24.29,9500.0,18.1239,18.1314,18.1165,18.1165,9500.0
2010-09-27 13:55:00,24.29,24.3,24.27,24.28,12200.0,18.1165,18.1239,18.1015,18.109,12200.0
2010-09-27 14:00:00,24.27,24.28,24.27,24.28,7400.0,18.1015,18.109,18.1015,18.109,7400.0
2010-09-27 14:05:00,24.27,24.28,24.26,24.27,10600.0,18.1015,18.109,18.0941,18.1015,10600.0
2010-09-27 14:10:00,24.27,24.27,24.25,24.25,11100.0,18.1015,18.1015,18.0866,18.0866,11100.0
2010-09-27 14:15:00,24.25,24.29,24.24,24.28,45700.0,18.0866,18.1165,18.0792,18.109,45700.0
2010-09-27 14:20:00,24.28,24.29,24.27,24.28,7300.0,18.109,18.1165,18.1015,18.109,7300.0
2010-09-27 14:25:00,24.28,24.29,24.27,24.29,11400.0,18.109,18.1165,18.1015,18.1165,11400.0
2010-09-27 14:30:00,24.29,24.31,24.28,24.28,29900.0,18.1165,18.1314,18.109,18.109,29900.0
2010-09-27 14:35:00,24.28,24.3,24.28,24.3,21400.0,18.109,18.1239,18.109,18.1239,21400.0
2010-09-27 14:40:00,24.3,24.33,24.29,24.32,27300.0,18.1239,18.1463,18.1165,18.1388,27300.0
2010-09-27 14:45:00,24.32,24.33,24.31,24.32,12900.0,18.1388,18.1463,18.1314,18.1388,12900.0
2010-09-27 14:50:00,24.31,24.34,24.31,24.34,21900.0,18.1314,18.1538,18.1314,18.1538,21900.0
2010-09-27 14:55:00,24.34,24.34,24.32,24.32,21100.0,18.1538,18.1538,18.1388,18.1388,21100.0
2010-09-27 15:00:00,24.32,24.32,24.28,24.28,20300.0,18.1388,18.1388,18.109,18.109,20300.0
2010-09-27 15:05:00,24.28,24.3,24.28,24.29,13600.0,18.109,18.1239,18.109,18.1165,13600.0
2010-09-27 15:10:00,24.3,24.3,24.29,24.29,6300.0,18.1239,18.1239,18.1165,18.1165,6300.0
2010-09-27 15:15:00,24.29,24.3,24.29,24.3,12600.0,18.1165,18.1239,18.1165,18.1239,12600.0
2010-09-27 15:20:00,24.29,24.3,24.29,24.3,26300.0,18.1165,18.1239,18.1165,18.1239,26300.0
2010-09-27 15:25:00,24.3,24.3,24.29,24.29,12500.0,18.1239,18.1239,18.1165,18.1165,12500.0
2010-09-27 15:30:00,24.3,24.3,24.24,24.26,74300.0,18.1239,18.1239,18.0792,18.0941,74300.0
2010-09-27 15:35:00,24.25,24.26,24.25,24.26,28300.0,18.0866,18.0941,18.0866,18.0941,28300.0
2010-09-27 15:40:00,24.25,24.28,24.23,24.26,119800.0,18.0866,18.109,18.0717,18.0941,119800.0
2010-09-27 15:45:00,24.26,24.26,24.21,24.21,69500.0,18.0941,18.0941,18.0568,18.0568,69500.0
2010-09-27 15:50:00,24.22,24.22,24.15,24.15,88800.0,18.0643,18.0643,18.012,18.012,88800.0
2010-09-27 15:55:00,24.15,24.18,24.14,24.16,238500.0,18.012,18.0344,18.0046,18.0195,238500.0
2010-09-28 09:30:00,24.15,24.2,24.08,24.1,69900.0,18.012,18.0493,17.9598,17.9748,69900.0
2010-09-28 09:35:00,24.1,24.11,24.04,24.05,62700.0,17.9748,17.9822,17.93,17.9375,62700.0
2010-09-28 09:40:00,24.05,24.06,23.98,23.99,49600.0,17.9375,17.9449,17.8853,17.8927,49600.0
2010-09-28 09:45:00,23.98,24.0,23.95,24.0,53700.0,17.8853,17.9002,17.8629,17.9002,53700.0
2010-09-28 09:50:00,24.0,24.08,24.0,24.08,33900.0,17.9002,17.9598,17.9002,17.9598,33900.0
2010-09-28 09:55:00,24.08,24.11,24.07,24.1,14600.0,17.9598,17.9822,17.9524,17.9748,14600.0
2010-09-28 10:00:00,24.1,24.11,23.97,24.0,114400.0,17.9748,17.9822,17.8778,17.9002,114400.0
2010-09-28 10:05:00,24.0,24.01,23.99,24.0,49300.0,17.9002,17.9076,17.8927,17.9002,49300.0
2010-09-28 10:10:00,24.01,24.02,23.98,24.02,15300.0,17.9076,17.9151,17.8853,17.9151,15300.0
2010-09-28 10:15:00,24.02,24.06,24.01,24.02,28200.0,17.9151,17.9449,17.9076,17.9151,28200.0
2010-09-28 10:20:00,24.02,24.06,24.0,24.06,35500.0,17.9151,17.9449,17.9002,17.9449,35500.0
2010-09-28 10:25:00,24.06,24.1,24.05,24.07,16400.0,17.9449,17.9748,17.9375,17.9524,16400.0
2010-09-28 10:30:00,24.07,24.12,24.07,24.09,24800.0,17.9524,17.9897,17.9524,17.9673,24800.0
2010-09-28 10:35:00,24.09,24.12,24.08,24.09,26700.0,17.9673,17.9897,17.9598,17.9673,26700.0
2010-09-28 10:40:00,24.09,24.12,24.08,24.1,16900.0,17.9673,17.9897,17.9598,17.9748,16900.0
2010-09-28 10:45:00,24.1,24.11,24.07,24.07,16500.0,17.9748,17.9822,17.9524,17.9524,16500.0
2010-09-28 10:50:00,24.08,24.08,24.04,24.04,4900.0,17.9598,17.9598,17.93,17.93,4900.0
2010-09-28 10:55:00,24.05,24.07,24.04,24.04,35400.0,17.9375,17.9524,17.93,17.93,35400.0
2010-09-28 11:00:00,24.05,24.07,24.04,24.05,40500.0,17.9375,17.9524,17.93,17.9375,40500.0
2010-09-28 11:05:00,24.05,24.08,24.04,24.07,20300.0,17.9375,17.9598,17.93,17.9524,20300.0
2010-09-28 11:10:00,24.06,24.07,24.05,24.05,28500.0,17.9449,17.9524,17.9375,17.9375,28500.0
2010-09-28 11:15:00,24.06,24.07,24.05,24.06,34700.0,17.9449,17.9524,17.9375,17.9449,34700.0
2010-09-28 11:20:00,24.06,24.07,24.05,24.06,18900.0,17.9449,17.9524,17.9375,17.9449,18900.0
2010-09-28 11:25:00,24.07,24.14,24.06,24.13,17500.0,17.9524,18.0046,17.9449,17.9971,17500.0
2010-09-28 11:30:00,24.13,24.16,24.12,24.13,61300.0,17.9971,18.0195,17.9897,17.9971,61300.0
2010-09-28 11:35:00,24.13,24.15,24.12,24.13,33200.0,17.9971,18.012,17.9897,17.9971,33200.0
2010-09-28 11:40:00,24.12,24.13,24.09,24.1,31300.0,17.9897,17.9971,17.9673,17.9748,31300.0
2010-09-28 11:45:00,24.1,24.11,24.08,24.09,20000.0,17.9748,17.9822,17.9598,17.9673,20000.0
2010-09-28 11:50:00,24.09,24.1,24.07,24.1,23100.0,17.9673,17.9748,17.9524,17.9748,23100.0
2010-09-28 11:55:00,24.1,24.11,24.09,24.11,8500.0,17.9748,17.9822,17.9673,17.9822,8500.0
2010-09-28 12:00:00,24.12,24.14,24.12,24.14,10100.0,17.9897,18.0046,17.9897,18.0046,10100.0
2010-09-28 12:05:00,24.14,24.17,24.14,24.16,19500.0,18.0046,18.027,18.0046,18.0195,19500.0
2010-09-28 12:10:00,24.16,24.17,24.14,24.17,20400.0,18.0195,18.027,18.0046,18.027,20400.0
2010-09-28 12:15:00,24.16,24.16,24.13,24.14,41800.0,18.0195,18.0195,17.9971,18.0046,41800.0
2010-09-28 12:20:00,24.14,24.15,24.14,24.15,52900.0,18.0046,18.012,18.0046,18.012,52900.0
2010-09-28 12:25:00,24.15,24.16,24.12,24.13,37900.0,18.012,18.0195,17.9897,17.9971,37900.0
2010-09-28 12:30:00,24.14,24.15,24.13,24.13,21300.0,18.0046,18.012,17.9971,17.9971,21300.0
2010-09-28 12:35:00,24.14,24.14,24.13,24.14,1800.0,18.0046,18.0046,17.9971,18.0046,1800.0
2010-09-28 12:40:00,24.13,24.13,24.1,24.1,18200.0,17.9971,17.9971,17.9748,17.9748,18200.0
2010-09-28 12:45:00,24.1,24.11,24.1,24.11,4300.0,17.9748,17.9822,17.9748,17.9822,4300.0
2010-09-28 12:50:00,24.11,24.11,24.1,24.11,3100.0,17.9822,17.9822,17.9748,17.9822,3100.0
2010-09-28 12:55:00,24.1,24.11,24.1,24.11,1600.0,17.9748,17.9822,17.9748,17.9822,1600.0
2010-09-28 13:00:00,24.11,24.11,24.07,24.07,42700.0,17.9822,17.9822,17.9524,17.9524,42700.0
2010-09-28 13:05:00,24.07,24.12,24.07,24.12,27200.0,17.9524,17.9897,17.9524,17.9897,27200.0
2010-09-28 13:10:00,24.11,24.14,24.11,24.14,3500.0,17.9822,18.0046,17.9822,18.0046,3500.0
2010-09-28 13:15:00,24.14,24.15,24.14,24.14,4900.0,18.0046,18.012,18.0046,18.0046,4900.0
2010-09-28 13:20:00,24.14,24.15,24.14,24.14,2400.0,18.0046,18.012,18.0046,18.0046,2400.0
2010-09-28 13:25:00,24.15,24.17,24.15,24.17,5900.0,18.012,18.027,18.012,18.027,5900.0
2010-09-28 13:30:00,24.17,24.19,24.17,24.19,14400.0,18.027,18.0419,18.027,18.0419,14400.0
2010-09-28 13:35:00,24.2,24.23,24.2,24.23,15100.0,18.0493,18.0717,18.0493,18.0717,15100.0
2010-09-28 13:40:00,24.23,24.24,24.23,24.24,17500.0,18.0717,18.0792,18.0717,18.0792,17500.0
2010-09-28 13:45:00,24.24,24.26,24.22,24.25,10500.0,18.0792,18.0941,18.0643,18.0866,10500.0
2010-09-28 13:50:00,24.25,24.29,24.24,24.26,18000.0,18.0866,18.1165,18.0792,18.0941,18000.0
2010-09-28 13:55:00,24.26,24.31,24.26,24.29,18700.0,18.0941,18.1314,18.0941,18.1165,18700.0
2010-09-28 14:00:00,24.29,24.3,24.26,24.26,8400.0,18.1165,18.1239,18.0941,18.0941,8400.0
2010-09-28 14:05:00,24.26,24.26,24.23,24.23,28300.0,18.0941,18.0941,18.0717,18.0717,28300.0
2010-09-28 14:10:00,24.24,24.24,24.22,24.23,15800.0,18.0792,18.0792,18.0643,18.0717,15800.0
2010-09-28 14:15:00,24.22,24.23,24.2,24.21,6700.0,18.0643,18.0717,18.0493,18.0568,6700.0
2010-09-28 14:20:00,24.21,24.22,24.2,24.2,12200.0,18.0568,18.0643,18.0493,18.0493,12200.0
2010-09-28 14:25:00,24.2,24.2,24.16,24.17,17300.0,18.0493,18.0493,18.0195,18.027,17300.0
2010-09-28 14:30:00,24.16,24.2,24.16,24.2,30800.0,18.0195,18.0493,18.0195,18.0493,30800.0
2010-09-28 14:35:00,24.2,24.21,24.17,24.19,36900.0,18.0493,18.0568,18.027,18.0419,36900.0
2010-09-28 14:40:00,24.19,24.2,24.14,24.15,42200.0,18.0419,18.0493,18.0046,18.012,42200.0
2010-09-28 14:45:00,24.15,24.16,24.14,24.14,7900.0,18.012,18.0195,18.0046,18.0046,7900.0
2010-09-28 14:50:00,24.14,24.17,24.14,24.16,11100.0,18.0046,18.027,18.0046,18.0195,11100.0
2010-09-28 14:55:00,24.16,24.18,24.15,24.18,15300.0,18.0195,18.0344,18.012,18.0344,15300.0
2010-09-28 15:00:00,24.17,24.19,24.17,24.18,12800.0,18.027,18.0419,18.027,18.0344,12800.0
2010-09-28 15:05:00,24.18,24.21,24.17,24.21,21800.0,18.0344,18.0568,18.027,18.0568,21800.0
2010-09-28 15:10:00,24.22,24.22,24.19,24.22,12700.0,18.0643,18.0643,18.0419,18.0643,12700.0
2010-09-28 15:15:00,24.22,24.24,24.21,24.24,12300.0,18.0643,18.0792,18.0568,18.0792,12300.0
2010-09-28 15:20:00,24.24,24.24,24.2,24.2,10400.0,18.0792,18.0792,18.0493,18.0493,10400.0
2010-09-28 15:25:00,24.2,24.22,24.18,24.18,36700.0,18.0493,18.0643,18.0344,18.0344,36700.0
2010-09-28 15:30:00,24.18,24.24,24.18,24.24,31400.0,18.0344,18.0792,18.0344,18.0792,31400.0
2010-09-28 15:35:00,24.24,24.28,24.24,24.28,31300.0,18.0792,18.109,18.0792,18.109,31300.0
2010-09-28 15:40:00,24.28,24.31,24.27,24.27,62800.0,18.109,18.1314,18.1015,18.1015,62800.0
2010-09-28 15:45:00,24.27,24.33,24.27,24.32,74100.0,18.1015,18.1463,18.1015,18.1388,74100.0
2010-09-28 15:50:00,24.32,24.38,24.32,24.36,78500.0,18.1388,18.1836,18.1388,18.1687,78500.0
2010-09-28 15:55:00,24.36,24.36,24.31,24.31,122100.0,18.1687,18.1687,18.1314,18.1314,122100.0
2010-09-29 09:30:00,24.18,24.19,24.07,24.14,25000.0,18.0344,18.0419,17.9524,18.0046,25000.0
2010-09-29 09:35:00,24.14,24.21,24.14,24.19,14200.0,18.0046,18.0568,18.0046,18.0419,14200.0
2010-09-29 09:40:00,24.18,24.21,24.15,24.16,13500.0,18.0344,18.0568,18.012,18.0195,13500.0
2010-09-29 09:45:00,24.16,24.19,24.11,24.11,22800.0,18.0195,18.0419,17.9822,17.9822,22800.0
2010-09-29 09:50:00,24.12,24.12,24.07,24.07,24500.0,17.9897,17.9897,17.9524,17.9524,24500.0
2010-09-29 09:55:00,24.07,24.07,24.01,24.04,28400.0,17.9524,17.9524,17.9076,17.93,28400.0
2010-09-29 10:00:00,24.04,24.1,24.03,24.1,24500.0,17.93,17.9748,17.9225,17.9748,24500.0
2010-09-29 10:05:00,24.1,24.14,24.1,24.11,9400.0,17.9748,18.0046,17.9748,17.9822,9400.0
2010-09-29 10:10:00,24.11,24.14,24.1,24.13,16500.0,17.9822,18.0046,17.9748,17.9971,16500.0
2010-09-29 10:15:00,24.13,24.13,24.06,24.06,21100.0,17.9971,17.9971,17.9449,17.9449,21100.0
2010-09-29 10:20:00,24.06,24.07,24.02,24.04,33900.0,17.9449,17.9524,17.9151,17.93,33900.0
2010-09-29 10:25:00,24.05,24.1,24.04,24.09,36800.0,17.9375,17.9748,17.93,17.9673,36800.0
2010-09-29 10:30:00,24.1,24.13,24.1,24.12,32000.0,17.9748,17.9971,17.9748,17.9897,32000.0
2010-09-29 10:35:00,24.12,24.13,24.1,24.12,16700.0,17.9897,17.9971,17.9748,17.9897,16700.0
2010-09-29 10:40:00,24.13,24.14,24.11,24.12,54700.0,17.9971,18.0046,17.9822,17.9897,54700.0
2010-09-29 10:45:00,24.12,24.14,24.1,24.12,22100.0,17.9897,18.0046,17.9748,17.9897,22100.0
2010-09-29 10:50:00,24.12,24.13,24.1,24.1,16500.0,17.9897,17.9971,17.9748,17.9748,16500.0
2010-09-29 10:55:00,24.1,24.16,24.09,24.16,110800.0,17.9748,18.0195,17.9673,18.0195,110800.0
2010-09-29 11:00:00,24.16,24.17,24.14,24.17,14100.0,18.0195,18.027,18.0046,18.027,14100.0
2010-09-29 11:05:00,24.17,24.17,24.15,24.16,43800.0,18.027,18.027,18.012,18.0195,43800.0
2010-09-29 11:10:00,24.16,24.16,24.14,24.14,16400.0,18.0195,18.0195,18.0046,18.0046,16400.0
2010-09-29 11:15:00,24.14,24.14,24.12,24.12,23100.0,18.0046,18.0046,17.9897,17.9897,23100.0
2010-09-29 11:20:00,24.12,24.16,24.12,24.15,26900.0,17.9897,18.0195,17.9897,18.012,26900.0
2010-09-29 11:25:00,24.16,24.16,24.14,24.14,8800.0,18.0195,18.0195,18.0046,18.0046,8800.0
2010-09-29 11:30:00,24.14,24.15,24.14,24.14,7000.0,18.0046,18.012,18.0046,18.0046,7000.0
2010-09-29 11:35:00,24.15,24.25,24.14,24.25,37900.0,18.012,18.0866,18.0046,18.0866,37900.0
2010-09-29 11:40:00,24.25,24.26,24.23,24.26,47500.0,18.0866,18.0941,18.0717,18.0941,47500.0
2010-09-29 11:45:00,24.26,24.29,24.26,24.27,21800.0,18.0941,18.1165,18.0941,18.1015,21800.0
2010-09-29 11:50:00,24.27,24.29,24.27,24.28,8800.0,18.1015,18.1165,18.1015,18.109,8800.0
2010-09-29 11:55:00,24.28,24.33,24.28,24.31,14100.0,18.109,18.1463,18.109,18.1314,14100.0
2010-09-29 12:00:00,24.31,24.31,24.3,24.3,9700.0,18.1314,18.1314,18.1239,18.1239,9700.0
2010-09-29 12:05:00,24.31,24.31,24.3,24.31,6500.0,18.1314,18.1314,18.1239,18.1314,6500.0
2010-09-29 12:10:00,24.31,24.31,24.29,24.31,28300.0,18.1314,18.1314,18.1165,18.1314,28300.0
2010-09-29 12:15:00,24.31,24.33,24.31,24.33,10800.0,18.1314,18.1463,18.1314,18.1463,10800.0
2010-09-29 12:20:00,24.32,24.34,24.32,24.32,28400.0,18.1388,18.1538,18.1388,18.1388,28400.0
2010-09-29 12:25:00,24.32,24.32,24.3,24.31,7800.0,18.1388,18.1388,18.1239,18.1314,7800.0
2010-09-29 12:30:00,24.3,24.31,24.3,24.31,7800.0,18.1239,18.1314,18.1239,18.1314,7800.0
2010-09-29 12:35:00,24.31,24.31,24.29,24.3,11900.0,18.1314,18.1314,18.1165,18.1239,11900.0
2010-09-29 12:40:00,24.3,24.31,24.3,24.31,3500.0,18.1239,18.1314,18.1239,18.1314,3500.0
2010-09-29 12:45:00,24.3,24.31,24.29,24.3,14100.0,18.1239,18.1314,18.1165,18.1239,14100.0
2010-09-29 12:50:00,24.3,24.32,24.29,24.31,19400.0,18.1239,18.1388,18.1165,18.1314,19400.0
2010-09-29 12:55:00,24.31,24.33,24.31,24.32,22800.0,18.1314,18.1463,18.1314,18.1388,22800.0
2010-09-29 13:00:00,24.32,24.33,24.32,24.33,4500.0,18.1388,18.1463,18.1388,18.1463,4500.0
2010-09-29 13:05:00,24.33,24.33,24.31,24.32,25900.0,18.1463,18.1463,18.1314,18.1388,25900.0
2010-09-29 13:10:00,24.32,24.33,24.32,24.33,2300.0,18.1388,18.1463,18.1388,18.1463,2300.0
2010-09-29 13:15:00,24.32,24.34,24.32,24.34,30600.0,18.1388,18.1538,18.1388,18.1538,30600.0
2010-09-29 13:20:00,24.34,24.34,24.33,24.33,2900.0,18.1538,18.1538,18.1463,18.1463,2900.0
2010-09-29 13:25:00,24.34,24.34,24.32,24.32,17800.0,18.1538,18.1538,18.1388,18.1388,17800.0
2010-09-29 13:30:00,24.32,24.33,24.31,24.31,9100.0,18.1388,18.1463,18.1314,18.1314,9100.0
2010-09-29 13:35:00,24.32,24.32,24.28,24.28,8900.0,18.1388,18.1388,18.109,18.109,8900.0
2010-09-29 13:40:00,24.29,24.3,24.27,24.3,24400.0,18.1165,18.1239,18.1015,18.1239,24400.0
2010-09-29 13:45:00,24.31,24.32,24.31,24.32,9500.0,18.1314,18.1388,18.1314,18.1388,9500.0
2010-09-29 13:50:00,24.32,24.32,24.31,24.31,8600.0,18.1388,18.1388,18.1314,18.1314,8600.0
2010-09-29 13:55:00,24.32,24.34,24.32,24.34,11200.0,18.1388,18.1538,18.1388,18.1538,11200.0
2010-09-29 14:00:00,24.33,24.34,24.33,24.33,19500.0,18.1463,18.1538,18.1463,18.1463,19500.0
2010-09-29 14:05:00,24.33,24.33,24.31,24.31,5700.0,18.1463,18.1463,18.1314,18.1314,5700.0
2010-09-29 14:10:00,24.31,24.34,24.31,24.32,13100.0,18.1314,18.1538,18.1314,18.1388,13100.0
2010-09-29 14:15:00,24.33,24.33,24.31,24.31,5300.0,18.1463,18.1463,18.1314,18.1314,5300.0
2010-09-29 14:20:00,24.32,24.32,24.29,24.3,13000.0,18.1388,18.1388,18.1165,18.1239,13000.0
2010-09-29 14:25:00,24.3,24.3,24.27,24.27,30600.0,18.1239,18.1239,18.1015,18.1015,30600.0
2010-09-29 14:30:00,24.28,24.28,24.26,24.28,13700.0,18.109,18.109,18.0941,18.109,13700.0
2010-09-29 14:35:00,24.28,24.28,24.27,24.27,3600.0,18.109,18.109,18.1015,18.1015,3600.0
2010-09-29 14:40:00,24.28,24.3,24.27,24.3,8200.0,18.109,18.1239,18.1015,18.1239,8200.0
2010-09-29 14:45:00,24.3,24.32,24.3,24.32,4700.0,18.1239,18.1388,18.1239,18.1388,4700.0
2010-09-29 14:50:00,24.32,24.32,24.28,24.29,14400.0,18.1388,18.1388,18.109,18.1165,14400.0
2010-09-29 14:55:00,24.29,24.29,24.28,24.29,7800.0,18.1165,18.1165,18.109,18.1165,7800.0
2010-09-29 15:00:00,24.29,24.3,24.28,24.29,18000.0,18.1165,18.1239,18.109,18.1165,18000.0
2010-09-29 15:05:00,24.29,24.29,24.22,24.23,55800.0,18.1165,18.1165,18.0643,18.0717,55800.0
2010-09-29 15:10:00,24.23,24.25,24.21,24.21,35100.0,18.0717,18.0866,18.0568,18.0568,35100.0
2010-09-29 15:15:00,24.21,24.21,24.18,24.2,29800.0,18.0568,18.0568,18.0344,18.0493,29800.0
2010-09-29 15:20:00,24.2,24.22,24.2,24.22,14700.0,18.0493,18.0643,18.0493,18.0643,14700.0
2010-09-29 15:25:00,24.23,24.23,24.2,24.2,12800.0,18.0717,18.0717,18.0493,18.0493,12800.0
2010-09-29 15:30:00,24.2,24.21,24.15,24.15,39900.0,18.0493,18.0568,18.012,18.012,39900.0
2010-09-29 15:35:00,24.16,24.2,24.15,24.2,28000.0,18.0195,18.0493,18.012,18.0493,28000.0
2010-09-29 15:40:00,24.21,24.22,24.14,24.14,123700.0,18.0568,18.0643,18.0046,18.0046,123700.0
2010-09-29 15:45:00,24.15,24.2,24.14,24.2,56900.0,18.012,18.0493,18.0046,18.0493,56900.0
2010-09-29 15:50:00,24.21,24.21,24.17,24.17,56300.0,18.0568,18.0568,18.027,18.027,56300.0
2010-09-29 15:55:00,24.18,24.21,24.17,24.2,127400.0,18.0344,18.0568,18.027,18.0493,127400.0
2010-09-30 09:30:00,24.27,24.5,24.27,24.49,73100.0,18.1015,18.2731,18.1015,18.2656,73100.0
2010-09-30 09:35:00,24.49,24.52,24.45,24.5,59700.0,18.2656,18.288,18.2358,18.2731,59700.0
2010-09-30 09:40:00,24.51,24.72,24.49,24.63,90700.0,18.2806,18.4372,18.2656,18.3701,90700.0
2010-09-30 09:45:00,24.63,24.69,24.61,24.65,46000.0,18.3701,18.4148,18.3551,18.385,46000.0
2010-09-30 09:50:00,24.64,24.71,24.61,24.62,39200.0,18.3775,18.4297,18.3551,18.3626,39200.0
2010-09-30 09:55:00,24.62,24.64,24.62,24.63,16300.0,18.3626,18.3775,18.3626,18.3701,16300.0
2010-09-30 10:00:00,24.62,24.64,24.6,24.63,69700.0,18.3626,18.3775,18.3477,18.3701,69700.0
2010-09-30 10:05:00,24.63,24.7,24.63,24.65,36600.0,18.3701,18.4223,18.3701,18.385,36600.0
2010-09-30 10:10:00,24.65,24.65,24.58,24.59,34100.0,18.385,18.385,18.3328,18.3402,34100.0
2010-09-30 10:15:00,24.59,24.63,24.55,24.55,54800.0,18.3402,18.3701,18.3104,18.3104,54800.0
2010-09-30 10:20:00,24.54,24.56,24.52,24.53,38300.0,18.3029,18.3178,18.288,18.2955,38300.0
2010-09-30 10:25:00,24.54,24.56,24.52,24.54,59300.0,18.3029,18.3178,18.288,18.3029,59300.0
2010-09-30 10:30:00,24.53,24.56,24.53,24.53,58200.0,18.2955,18.3178,18.2955,18.2955,58200.0
2010-09-30 10:35:00,24.53,24.53,24.47,24.47,94900.0,18.2955,18.2955,18.2507,18.2507,94900.0
2010-09-30 10:40:00,24.47,24.49,24.46,24.46,43400.0,18.2507,18.2656,18.2433,18.2433,43400.0
2010-09-30 10:45:00,24.46,24.47,24.41,24.42,68100.0,18.2433,18.2507,18.206,18.2134,68100.0
2010-09-30 10:50:00,24.43,24.45,24.42,24.42,46400.0,18.2209,18.2358,18.2134,18.2134,46400.0
2010-09-30 10:55:00,24.42,24.42,24.37,24.38,40700.0,18.2134,18.2134,18.1761,18.1836,40700.0
2010-09-30 11:00:00,24.38,24.38,24.34,24.37,91600.0,18.1836,18.1836,18.1538,18.1761,91600.0
2010-09-30 11:05:00,24.37,24.39,24.31,24.32,69300.0,18.1761,18.1911,18.1314,18.1388,69300.0
2010-09-30 11:10:00,24.33,24.37,24.33,24.36,38100.0,18.1463,18.1761,18.1463,18.1687,38100.0
2010-09-30 11:15:00,24.35,24.35,24.33,24.34,38600.0,18.1612,18.1612,18.1463,18.1538,38600.0
2010-09-30 11:20:00,24.34,24.34,24.29,24.3,40800.0,18.1538,18.1538,18.1165,18.1239,40800.0
2010-09-30 11:25:00,24.3,24.32,24.25,24.27,94100.0,18.1239,18.1388,18.0866,18.1015,94100.0
2010-09-30 11:30:00,24.27,24.29,24.26,24.27,54100.0,18.1015,18.1165,18.0941,18.1015,54100.0
2010-09-30 11:35:00,24.26,24.26,24.19,24.22,68000.0,18.0941,18.0941,18.0419,18.0643,68000.0
2010-09-30 11:40:00,24.22,24.3,24.22,24.29,122100.0,18.0643,18.1239,18.0643,18.1165,122100.0
2010-09-30 11:45:00,24.28,24.31,24.25,24.25,28000.0,18.109,18.1314,18.0866,18.0866,28000.0
2010-09-30 11:50:00,24.26,24.33,24.26,24.28,60900.0,18.0941,18.1463,18.0941,18.109,60900.0
2010-09-30 11:55:00,24.28,24.29,24.26,24.27,29400.0,18.109,18.1165,18.0941,18.1015,29400.0
2010-09-30 12:00:00,24.28,24.29,24.17,24.19,87800.0,18.109,18.1165,18.027,18.0419,87800.0
2010-09-30 12:05:00,24.19,24.2,24.16,24.16,77500.0,18.0419,18.0493,18.0195,18.0195,77500.0
2010-09-30 12:10:00,24.17,24.19,24.15,24.18,40600.0,18.027,18.0419,18.012,18.0344,40600.0
2010-09-30 12:15:00,24.18,24.2,24.18,24.2,40400.0,18.0344,18.0493,18.0344,18.0493,40400.0
2010-09-30 12:20:00,24.2,24.2,24.18,24.19,11600.0,18.0493,18.0493,18.0344,18.0419,11600.0
2010-09-30 12:25:00,24.19,24.19,24.17,24.17,24700.0,18.0419,18.0419,18.027,18.027,24700.0
2010-09-30 12:30:00,24.16,24.2,24.16,24.2,19800.0,18.0195,18.0493,18.0195,18.0493,19800.0
2010-09-30 12:35:00,24.2,24.21,24.2,24.21,32300.0,18.0493,18.0568,18.0493,18.0568,32300.0
2010-09-30 12:40:00,24.21,24.23,24.21,24.22,13700.0,18.0568,18.0717,18.0568,18.0643,13700.0
2010-09-30 12:45:00,24.22,24.23,24.21,24.23,7100.0,18.0643,18.0717,18.0568,18.0717,7100.0
2010-09-30 12:50:00,24.23,24.24,24.23,24.24,21300.0,18.0717,18.0792,18.0717,18.0792,21300.0
2010-09-30 12:55:00,24.23,24.25,24.23,24.23,23900.0,18.0717,18.0866,18.0717,18.0717,23900.0
2010-09-30 13:00:00,24.23,24.24,24.22,24.24,14400.0,18.0717,18.0792,18.0643,18.0792,14400.0
2010-09-30 13:05:00,24.24,24.25,24.23,24.24,4700.0,18.0792,18.0866,18.0717,18.0792,4700.0
2010-09-30 13:10:00,24.25,24.27,24.24,24.27,17800.0,18.0866,18.1015,18.0792,18.1015,17800.0
2010-09-30 13:15:00,24.27,24.27,24.26,24.27,2300.0,18.1015,18.1015,18.0941,18.1015,2300.0
2010-09-30 13:20:00,24.27,24.27,24.24,24.25,18200.0,18.1015,18.1015,18.0792,18.0866,18200.0
2010-09-30 13:25:00,24.25,24.27,24.25,24.27,4300.0,18.0866,18.1015,18.0866,18.1015,4300.0
2010-09-30 13:30:00,24.28,24.28,24.26,24.27,10700.0,18.109,18.109,18.0941,18.1015,10700.0
2010-09-30 13:35:00,24.27,24.27,24.27,24.27,8300.0,18.1015,18.1015,18.1015,18.1015,8300.0
2010-09-30 13:40:00,24.26,24.26,24.23,24.23,7500.0,18.0941,18.0941,18.0717,18.0717,7500.0
2010-09-30 13:45:00,24.23,24.24,24.23,24.23,4600.0,18.0717,18.0792,18.0717,18.0717,4600.0
2010-09-30 13:50:00,24.23,24.23,24.22,24.23,800.0,18.0717,18.0717,18.0643,18.0717,800.0
2010-09-30 13:55:00,24.23,24.24,24.23,24.24,25700.0,18.0717,18.0792,18.0717,18.0792,25700.0
2010-09-30 14:00:00,24.24,24.27,24.24,24.26,11100.0,18.0792,18.1015,18.0792,18.0941,11100.0
2010-09-30 14:05:00,24.27,24.27,24.26,24.26,1100.0,18.1015,18.1015,18.0941,18.0941,1100.0
2010-09-30 14:10:00,24.27,24.27,24.22,24.24,22500.0,18.1015,18.1015,18.0643,18.0792,22500.0
2010-09-30 14:15:00,24.23,24.23,24.2,24.21,17600.0,18.0717,18.0717,18.0493,18.0568,17600.0
2010-09-30 14:20:00,24.21,24.24,24.21,24.23,13100.0,18.0568,18.0792,18.0568,18.0717,13100.0
2010-09-30 14:25:00,24.24,24.24,24.22,24.24,8700.0,18.0792,18.0792,18.0643,18.0792,8700.0
2010-09-30 14:30:00,24.25,24.26,24.24,24.26,13200.0,18.0866,18.0941,18.0792,18.0941,13200.0
2010-09-30 14:35:00,24.26,24.28,24.25,24.25,28000.0,18.0941,18.109,18.0866,18.0866,28000.0
2010-09-30 14:40:00,24.26,24.27,24.25,24.26,15900.0,18.0941,18.1015,18.0866,18.0941,15900.0
2010-09-30 14:45:00,24.26,24.29,24.26,24.28,37000.0,18.0941,18.1165,18.0941,18.109,37000.0
2010-09-30 14:50:00,24.28,24.29,24.27,24.28,27100.0,18.109,18.1165,18.1015,18.109,27100.0
2010-09-30 14:55:00,24.27,24.29,24.23,24.23,58500.0,18.1015,18.1165,18.0717,18.0717,58500.0
2010-09-30 15:00:00,24.23,24.23,24.21,24.21,58100.0,18.0717,18.0717,18.0568,18.0568,58100.0
2010-09-30 15:05:00,24.21,24.23,24.2,24.22,38500.0,18.0568,18.0717,18.0493,18.0643,38500.0
2010-09-30 15:10:00,24.22,24.22,24.17,24.17,36500.0,18.0643,18.0643,18.027,18.027,36500.0
2010-09-30 15:15:00,24.17,24.19,24.16,24.18,43700.0,18.027,18.0419,18.0195,18.0344,43700.0
2010-09-30 15:20:00,24.18,24.18,24.16,24.18,31500.0,18.0344,18.0344,18.0195,18.0344,31500.0
2010-09-30 15:25:00,24.18,24.2,24.17,24.2,52900.0,18.0344,18.0493,18.027,18.0493,52900.0
2010-09-30 15:30:00,24.2,24.22,24.17,24.17,67200.0,18.0493,18.0643,18.027,18.027,67200.0
2010-09-30 15:35:00,24.19,24.2,24.16,24.16,80900.0,18.0419,18.0493,18.0195,18.0195,80900.0
2010-09-30 15:40:00,24.16,24.2,24.16,24.19,60300.0,18.0195,18.0493,18.0195,18.0419,60300.0
2010-09-30 15:45:00,24.18,24.18,24.11,24.13,124000.0,18.0344,18.0344,17.9822,17.9971,124000.0
2010-09-30 15:50:00,24.14,24.17,24.13,24.14,71900.0,18.0046,18.027,17.9971,18.0046,71900.0
2010-09-30 15:55:00,24.14,24.16,24.12,24.13,144100.0,18.0046,18.0195,17.9897,17.9971,144100.0
2010-10-01 09:30:00,24.35,24.35,24.24,24.27,35900.0,18.1612,18.1612,18.0792,18.1015,35900.0
2010-10-01 09:35:00,24.28,24.3,24.09,24.09,57300.0,18.109,18.1239,17.9673,17.9673,57300.0
2010-10-01 09:40:00,24.11,24.14,24.05,24.11,63500.0,17.9822,18.0046,17.9375,17.9822,63500.0
2010-10-01 09:45:00,24.11,24.13,24.04,24.09,83900.0,17.9822,17.9971,17.93,17.9673,83900.0
2010-10-01 09:50:00,24.09,24.09,24.03,24.06,29500.0,17.9673,17.9673,17.9225,17.9449,29500.0
2010-10-01 09:55:00,24.07,24.17,24.02,24.05,59700.0,17.9524,18.027,17.9151,17.9375,59700.0
2010-10-01 10:00:00,24.04,24.06,23.94,23.95,88500.0,17.93,17.9449,17.8554,17.8629,88500.0
2010-10-01 10:05:00,23.96,23.98,23.93,23.97,43500.0,17.8703,17.8853,17.848,17.8778,43500.0
2010-10-01 10:10:00,23.98,24.07,23.98,24.07,32900.0,17.8853,17.9524,17.8853,17.9524,32900.0
2010-10-01 10:15:00,24.06,24.07,24.02,24.03,42700.0,17.9449,17.9524,17.9151,17.9225,42700.0
2010-10-01 10:20:00,24.03,24.03,23.89,23.89,30700.0,17.9225,17.9225,17.8181,17.8181,30700.0
2010-10-01 10:25:00,23.89,23.9,23.84,23.87,55800.0,17.8181,17.8256,17.7808,17.8032,55800.0
2010-10-01 10:30:00,23.86,23.88,23.81,23.85,50100.0,17.7958,17.8107,17.7585,17.7883,50100.0
2010-10-01 10:35:00,23.86,23.86,23.8,23.83,34900.0,17.7958,17.7958,17.751,17.7734,34900.0
2010-10-01 10:40:00,23.84,23.91,23.83,23.88,27900.0,17.7808,17.833,17.7734,17.8107,27900.0
2010-10-01 10:45:00,23.88,23.89,23.86,23.88,14200.0,17.8107,17.8181,17.7958,17.8107,14200.0
2010-10-01 10:50:00,23.88,23.9,23.86,23.88,15200.0,17.8107,17.8256,17.7958,17.8107,15200.0
2010-10-01 10:55:00,23.88,23.9,23.86,23.87,13100.0,17.8107,17.8256,17.7958,17.8032,13100.0
2010-10-01 11:00:00,23.87,23.88,23.83,23.84,30000.0,17.8032,17.8107,17.7734,17.7808,30000.0
2010-10-01 11:05:00,23.84,23.86,23.82,23.86,24400.0,17.7808,17.7958,17.7659,17.7958,24400.0
2010-10-01 11:10:00,23.86,23.86,23.83,23.83,47200.0,17.7958,17.7958,17.7734,17.7734,47200.0
2010-10-01 11:15:00,23.84,23.85,23.83,23.84,11400.0,17.7808,17.7883,17.7734,17.7808,11400.0
2010-10-01 11:20:00,23.84,23.85,23.84,23.84,28400.0,17.7808,17.7883,17.7808,17.7808,28400.0
2010-10-01 11:25:00,23.83,23.84,23.81,23.81,25800.0,17.7734,17.7808,17.7585,17.7585,25800.0
2010-10-01 11:30:00,23.82,23.84,23.81,23.84,19300.0,17.7659,17.7808,17.7585,17.7808,19300.0
2010-10-01 11:35:00,23.84,23.9,23.84,23.9,19400.0,17.7808,17.8256,17.7808,17.8256,19400.0
2010-10-01 11:40:00,23.89,23.91,23.89,23.91,4900.0,17.8181,17.833,17.8181,17.833,4900.0
2010-10-01 11:45:00,23.91,23.91,23.87,23.87,63900.0,17.833,17.833,17.8032,17.8032,63900.0
2010-10-01 11:50:00,23.88,23.88,23.87,23.88,4200.0,17.8107,17.8107,17.8032,17.8107,4200.0
2010-10-01 11:55:00,23.88,23.88,23.87,23.88,5000.0,17.8107,17.8107,17.8032,17.8107,5000.0
2010-10-01 12:00:00,23.88,23.88,23.84,23.85,29300.0,17.8107,17.8107,17.7808,17.7883,29300.0
2010-10-01 12:05:00,23.84,23.89,23.84,23.89,20900.0,17.7808,17.8181,17.7808,17.8181,20900.0
2010-10-01 12:10:00,23.89,23.9,23.88,23.9,6500.0,17.8181,17.8256,17.8107,17.8256,6500.0
2010-10-01 12:15:00,23.9,23.9,23.86,23.87,50100.0,17.8256,17.8256,17.7958,17.8032,50100.0
2010-10-01 12:20:00,23.86,23.86,23.84,23.86,30200.0,17.7958,17.7958,17.7808,17.7958,30200.0
2010-10-01 12:25:00,23.86,23.86,23.85,23.85,4100.0,17.7958,17.7958,17.7883,17.7883,4100.0
2010-10-01 12:30:00,23.85,23.88,23.85,23.87,20600.0,17.7883,17.8107,17.7883,17.8032,20600.0
2010-10-01 12:35:00,23.87,23.88,23.86,23.88,15700.0,17.8032,17.8107,17.7958,17.8107,15700.0
2010-10-01 12:40:00,23.88,23.88,23.87,23.88,3500.0,17.8107,17.8107,17.8032,17.8107,3500.0
2010-10-01 12:45:00,23.88,23.88,23.87,23.87,5000.0,17.8107,17.8107,17.8032,17.8032,5000.0
2010-10-01 12:50:00,23.88,23.88,23.87,23.88,3400.0,17.8107,17.8107,17.8032,17.8107,3400.0
2010-10-01 12:55:00,23.88,23.88,23.86,23.88,18300.0,17.8107,17.8107,17.7958,17.8107,18300.0
2010-10-01 13:00:00,23.88,23.88,23.87,23.88,3100.0,17.8107,17.8107,17.8032,17.8107,3100.0
2010-10-01 13:05:00,23.88,23.89,23.87,23.89,10500.0,17.8107,17.8181,17.8032,17.8181,10500.0
2010-10-01 13:10:00,23.88,23.94,23.88,23.94,28400.0,17.8107,17.8554,17.8107,17.8554,28400.0
2010-10-01 13:15:00,23.93,23.95,23.93,23.94,15000.0,17.848,17.8629,17.848,17.8554,15000.0
2010-10-01 13:20:00,23.94,23.94,23.93,23.93,2400.0,17.8554,17.8554,17.848,17.848,2400.0
2010-10-01 13:25:00,23.93,23.94,23.91,23.92,15700.0,17.848,17.8554,17.833,17.8405,15700.0
2010-10-01 13:30:00,23.92,23.92,23.9,23.9,11100.0,17.8405,17.8405,17.8256,17.8256,11100.0
2010-10-01 13:35:00,23.89,23.91,23.89,23.89,11400.0,17.8181,17.833,17.8181,17.8181,11400.0
2010-10-01 13:40:00,23.89,23.9,23.87,23.88,22300.0,17.8181,17.8256,17.8032,17.8107,22300.0
2010-10-01 13:45:00,23.87,23.88,23.84,23.86,42500.0,17.8032,17.8107,17.7808,17.7958,42500.0
2010-10-01 13:50:00,23.86,23.89,23.86,23.89,14700.0,17.7958,17.8181,17.7958,17.8181,14700.0
2010-10-01 13:55:00,23.88,23.91,23.88,23.91,12000.0,17.8107,17.833,17.8107,17.833,12000.0
2010-10-01 14:00:00,23.91,23.94,23.9,23.93,18200.0,17.833,17.8554,17.8256,17.848,18200.0
2010-10-01 14:05:00,23.93,23.94,23.92,23.92,9100.0,17.848,17.8554,17.8405,17.8405,9100.0
2010-10-01 14:10:00,23.92,23.94,23.92,23.93,13700.0,17.8405,17.8554,17.8405,17.848,13700.0
2010-10-01 14:15:00,23.93,23.93,23.91,23.92,6900.0,17.848,17.848,17.833,17.8405,6900.0
2010-10-01 14:20:00,23.92,23.93,23.91,23.92,23200.0,17.8405,17.848,17.833,17.8405,23200.0
2010-10-01 14:25:00,23.91,23.92,23.9,23.91,26100.0,17.833,17.8405,17.8256,17.833,26100.0
2010-10-01 14:30:00,23.92,23.92,23.91,23.91,10600.0,17.8405,17.8405,17.833,17.833,10600.0
2010-10-01 14:35:00,23.91,23.93,23.91,23.93,17400.0,17.833,17.848,17.833,17.848,17400.0
2010-10-01 14:40:00,23.93,23.93,23.92,23.92,8500.0,17.848,17.848,17.8405,17.8405,8500.0
2010-10-01 14:45:00,23.93,23.93,23.92,23.93,12800.0,17.848,17.848,17.8405,17.848,12800.0
2010-10-01 14:50:00,23.93,23.93,23.9,23.91,26300.0,17.848,17.848,17.8256,17.833,26300.0
2010-10-01 14:55:00,23.91,23.92,23.89,23.89,34000.0,17.833,17.8405,17.8181,17.8181,34000.0
2010-10-01 15:00:00,23.9,23.9,23.88,23.89,27400.0,17.8256,17.8256,17.8107,17.8181,27400.0
2010-10-01 15:05:00,23.88,23.91,23.88,23.91,28000.0,17.8107,17.833,17.8107,17.833,28000.0
2010-10-01 15:10:00,23.91,23.91,23.85,23.86,63000.0,17.833,17.833,17.7883,17.7958,63000.0
2010-10-01 15:15:00,23.85,23.88,23.85,23.88,19000.0,17.7883,17.8107,17.7883,17.8107,19000.0
2010-10-01 15:20:00,23.88,23.92,23.88,23.92,69300.0,17.8107,17.8405,17.8107,17.8405,69300.0
2010-10-01 15:25:00,23.92,23.93,23.87,23.87,42400.0,17.8405,17.848,17.8032,17.8032,42400.0
2010-10-01 15:30:00,23.87,23.89,23.86,23.89,33800.0,17.8032,17.8181,17.7958,17.8181,33800.0
2010-10-01 15:35:00,23.89,23.9,23.88,23.9,20500.0,17.8181,17.8256,17.8107,17.8256,20500.0
2010-10-01 15:40:00,23.9,23.9,23.88,23.89,53700.0,17.8256,17.8256,17.8107,17.8181,53700.0
2010-10-01 15:45:00,23.89,23.92,23.89,23.91,50200.0,17.8181,17.8405,17.8181,17.833,50200.0
2010-10-01 15:50:00,23.91,23.92,23.89,23.89,43900.0,17.833,17.8405,17.8181,17.8181,43900.0
2010-10-01 15:55:00,23.9,23.91,23.88,23.91,167700.0,17.8256,17.833,17.8107,17.833,167700.0
2010-10-04 09:30:00,23.83,23.86,23.73,23.8,49500.0,17.7734,17.7958,17.6988,17.751,49500.0
2010-10-04 09:35:00,23.81,23.82,23.74,23.79,34500.0,17.7585,17.7659,17.7063,17.7435,34500.0
2010-10-04 09:40:00,23.79,23.88,23.79,23.87,20300.0,17.7435,17.8107,17.7435,17.8032,20300.0
2010-10-04 09:45:00,23.87,23.87,23.82,23.84,40500.0,17.8032,17.8032,17.7659,17.7808,40500.0
2010-10-04 09:50:00,23.84,23.85,23.79,23.81,34000.0,17.7808,17.7883,17.7435,17.7585,34000.0
2010-10-04 09:55:00,23.8,23.8,23.76,23.76,35500.0,17.751,17.751,17.7212,17.7212,35500.0
2010-10-04 10:00:00,23.77,23.83,23.69,23.77,93400.0,17.7286,17.7734,17.669,17.7286,93400.0
2010-10-04 10:05:00,23.77,23.77,23.73,23.74,65300.0,17.7286,17.7286,17.6988,17.7063,65300.0
2010-10-04 10:10:00,23.75,23.77,23.75,23.77,13500.0,17.7137,17.7286,17.7137,17.7286,13500.0
2010-10-04 10:15:00,23.77,23.81,23.76,23.79,25500.0,17.7286,17.7585,17.7212,17.7435,25500.0
2010-10-04 10:20:00,23.79,23.81,23.79,23.8,11000.0,17.7435,17.7585,17.7435,17.751,11000.0
2010-10-04 10:25:00,23.81,23.81,23.77,23.77,11900.0,17.7585,17.7585,17.7286,17.7286,11900.0
2010-10-04 10:30:00,23.77,23.81,23.77,23.79,25400.0,17.7286,17.7585,17.7286,17.7435,25400.0
2010-10-04 10:35:00,23.79,23.79,23.75,23.76,31500.0,17.7435,17.7435,17.7137,17.7212,31500.0
2010-10-04 10:40:00,23.76,23.76,23.75,23.76,32800.0,17.7212,17.7212,17.7137,17.7212,32800.0
2010-10-04 10:45:00,23.75,23.76,23.73,23.76,28500.0,17.7137,17.7212,17.6988,17.7212,28500.0
2010-10-04 10:50:00,23.77,23.8,23.76,23.8,26600.0,17.7286,17.751,17.7212,17.751,26600.0
2010-10-04 10:55:00,23.79,23.79,23.76,23.77,38600.0,17.7435,17.7435,17.7212,17.7286,38600.0
2010-10-04 11:00:00,23.77,23.79,23.76,23.78,14900.0,17.7286,17.7435,17.7212,17.7361,14900.0
2010-10-04 11:05:00,23.78,23.79,23.77,23.78,37500.0,17.7361,17.7435,17.7286,17.7361,37500.0
2010-10-04 11:10:00,23.78,23.81,23.75,23.75,65400.0,17.7361,17.7585,17.7137,17.7137,65400.0
2010-10-04 11:15:00,23.75,23.78,23.75,23.78,26500.0,17.7137,17.7361,17.7137,17.7361,26500.0
2010-10-04 11:20:00,23.77,23.78,23.75,23.75,37900.0,17.7286,17.7361,17.7137,17.7137,37900.0
2010-10-04 11:25:00,23.75,23.77,23.75,23.76,21100.0,17.7137,17.7286,17.7137,17.7212,21100.0
2010-10-04 11:30:00,23.76,23.76,23.72,23.73,32100.0,17.7212,17.7212,17.6913,17.6988,32100.0
2010-10-04 11:35:00,23.72,23.74,23.72,23.72,25500.0,17.6913,17.7063,17.6913,17.6913,25500.0
2010-10-04 11:40:00,23.72,23.73,23.7,23.7,8900.0,17.6913,17.6988,17.6764,17.6764,8900.0
2010-10-04 11:45:00,23.71,23.71,23.69,23.7,30100.0,17.6839,17.6839,17.669,17.6764,30100.0
2010-10-04 11:50:00,23.7,23.71,23.67,23.67,91400.0,17.6764,17.6839,17.654,17.654,91400.0
2010-10-04 11:55:00,23.67,23.69,23.6,23.61,42700.0,17.654,17.669,17.6018,17.6093,42700.0
2010-10-04 12:00:00,23.61,23.64,23.59,23.61,42100.0,17.6093,17.6317,17.5944,17.6093,42100.0
2010-10-04 12:05:00,23.62,23.62,23.57,23.59,48700.0,17.6168,17.6168,17.5795,17.5944,48700.0
2010-10-04 12:10:00,23.6,23.6,23.59,23.59,42100.0,17.6018,17.6018,17.5944,17.5944,42100.0
2010-10-04 12:15:00,23.59,23.62,23.57,23.62,69600.0,17.5944,17.6168,17.5795,17.6168,69600.0
2010-10-04 12:20:00,23.62,23.63,23.61,23.62,12900.0,17.6168,17.6242,17.6093,17.6168,12900.0
2010-10-04 12:25:00,23.63,23.64,23.61,23.61,54200.0,17.6242,17.6317,17.6093,17.6093,54200.0
2010-10-04 12:30:00,23.62,23.63,23.61,23.61,38800.0,17.6168,17.6242,17.6093,17.6093,38800.0
2010-10-04 12:35:00,23.61,23.62,23.6,23.61,16600.0,17.6093,17.6168,17.6018,17.6093,16600.0
2010-10-04 12:40:00,23.61,23.67,23.61,23.67,58400.0,17.6093,17.654,17.6093,17.654,58400.0
2010-10-04 12:45:00,23.67,23.67,23.65,23.65,38700.0,17.654,17.654,17.6391,17.6391,38700.0
2010-10-04 12:50:00,23.65,23.66,23.65,23.65,20200.0,17.6391,17.6466,17.6391,17.6391,20200.0
2010-10-04 12:55:00,23.66,23.66,23.64,23.65,13200.0,17.6466,17.6466,17.6317,17.6391,13200.0
2010-10-04 13:00:00,23.64,23.66,23.63,23.65,28700.0,17.6317,17.6466,17.6242,17.6391,28700.0
2010-10-04 13:05:00,23.66,23.66,23.65,23.66,19100.0,17.6466,17.6466,17.6391,17.6466,19100.0
2010-10-04 13:10:00,23.66,23.66,23.64,23.65,25800.0,17.6466,17.6466,17.6317,17.6391,25800.0
2010-10-04 13:15:00,23.65,23.66,23.64,23.66,38500.0,17.6391,17.6466,17.6317,17.6466,38500.0
2010-10-04 13:20:00,23.66,23.66,23.65,23.66,1500.0,17.6466,17.6466,17.6391,17.6466,1500.0
2010-10-04 13:25:00,23.65,23.67,23.65,23.65,15200.0,17.6391,17.654,17.6391,17.6391,15200.0
2010-10-04 13:30:00,23.66,23.66,23.61,23.61,56800.0,17.6466,17.6466,17.6093,17.6093,56800.0
2010-10-04 13:35:00,23.62,23.63,23.61,23.61,20400.0,17.6168,17.6242,17.6093,17.6093,20400.0
2010-10-04 13:40:00,23.62,23.65,23.62,23.63,22600.0,17.6168,17.6391,17.6168,17.6242,22600.0
2010-10-04 13:45:00,23.64,23.65,23.6,23.63,41100.0,17.6317,17.6391,17.6018,17.6242,41100.0
2010-10-04 13:50:00,23.63,23.63,23.62,23.62,7800.0,17.6242,17.6242,17.6168,17.6168,7800.0
2010-10-04 13:55:00,23.62,23.63,23.61,23.63,9800.0,17.6168,17.6242,17.6093,17.6242,9800.0
2010-10-04 14:00:00,23.63,23.66,23.63,23.64,38600.0,17.6242,17.6466,17.6242,17.6317,38600.0
2010-10-04 14:05:00,23.64,23.64,23.63,23.64,18200.0,17.6317,17.6317,17.6242,17.6317,18200.0
2010-10-04 14:10:00,23.64,23.66,23.63,23.64,60400.0,17.6317,17.6466,17.6242,17.6317,60400.0
2010-10-04 14:15:00,23.63,23.65,23.63,23.64,72500.0,17.6242,17.6391,17.6242,17.6317,72500.0
2010-10-04 14:20:00,23.64,23.67,23.63,23.67,72000.0,17.6317,17.654,17.6242,17.654,72000.0
2010-10-04 14:25:00,23.66,23.68,23.64,23.67,24500.0,17.6466,17.6615,17.6317,17.654,24500.0
2010-10-04 14:30:00,23.66,23.68,23.66,23.67,18000.0,17.6466,17.6615,17.6466,17.654,18000.0
2010-10-04 14:35:00,23.68,23.69,23.67,23.68,25100.0,17.6615,17.669,17.654,17.6615,25100.0
2010-10-04 14:40:00,23.68,23.68,23.66,23.66,6800.0,17.6615,17.6615,17.6466,17.6466,6800.0
2010-10-04 14:45:00,23.67,23.67,23.65,23.65,10400.0,17.654,17.654,17.6391,17.6391,10400.0
2010-10-04 14:50:00,23.65,23.67,23.65,23.66,24500.0,17.6391,17.654,17.6391,17.6466,24500.0
2010-10-04 14:55:00,23.66,23.66,23.64,23.65,21800.0,17.6466,17.6466,17.6317,17.6391,21800.0
2010-10-04 15:00:00,23.65,23.7,23.65,23.67,48800.0,17.6391,17.6764,17.6391,17.654,48800.0
2010-10-04 15:05:00,23.68,23.68,23.66,23.67,17900.0,17.6615,17.6615,17.6466,17.654,17900.0
2010-10-04 15:10:00,23.67,23.69,23.66,23.66,26500.0,17.654,17.669,17.6466,17.6466,26500.0
2010-10-04 15:15:00,23.67,23.67,23.65,23.66,21700.0,17.654,17.654,17.6391,17.6466,21700.0
2010-10-04 15:20:00,23.67,23.7,23.65,23.68,34900.0,17.654,17.6764,17.6391,17.6615,34900.0
2010-10-04 15:25:00,23.67,23.68,23.64,23.65,59300.0,17.654,17.6615,17.6317,17.6391,59300.0
2010-10-04 15:30:00,23.66,23.67,23.62,23.62,95300.0,17.6466,17.654,17.6168,17.6168,95300.0
2010-10-04 15:35:00,23.62,23.65,23.59,23.61,130500.0,17.6168,17.6391,17.5944,17.6093,130500.0
2010-10-04 15:40:00,23.61,23.64,23.61,23.63,41600.0,17.6093,17.6317,17.6093,17.6242,41600.0
2010-10-04 15:45:00,23.63,23.65,23.63,23.64,108100.0,17.6242,17.6391,17.6242,17.6317,108100.0
2010-10-04 15:50:00,23.63,23.65,23.63,23.65,208100.0,17.6242,17.6391,17.6242,17.6391,208100.0
2010-10-04 15:55:00,23.65,23.68,23.63,23.68,310900.0,17.6391,17.6615,17.6242,17.6615,310900.0
2010-10-05 09:30:00,23.84,23.97,23.83,23.86,79700.0,17.7808,17.8778,17.7734,17.7958,79700.0
2010-10-05 09:35:00,23.82,23.84,23.54,23.56,143400.0,17.7659,17.7808,17.5571,17.572,143400.0
2010-10-05 09:40:00,23.57,23.65,23.5,23.61,68500.0,17.5795,17.6391,17.5273,17.6093,68500.0
2010-10-05 09:45:00,23.62,23.66,23.62,23.65,32400.0,17.6168,17.6466,17.6168,17.6391,32400.0
2010-10-05 09:50:00,23.64,23.66,23.6,23.61,112500.0,17.6317,17.6466,17.6018,17.6093,112500.0
2010-10-05 09:55:00,23.61,23.78,23.61,23.73,69900.0,17.6093,17.7361,17.6093,17.6988,69900.0
2010-10-05 10:00:00,23.72,23.77,23.68,23.7,58800.0,17.6913,17.7286,17.6615,17.6764,58800.0
2010-10-05 10:05:00,23.71,23.74,23.66,23.71,51300.0,17.6839,17.7063,17.6466,17.6839,51300.0
2010-10-05 10:10:00,23.72,23.75,23.72,23.74,31100.0,17.6913,17.7137,17.6913,17.7063,31100.0
2010-10-05 10:15:00,23.74,23.77,23.74,23.76,32600.0,17.7063,17.7286,17.7063,17.7212,32600.0
2010-10-05 10:20:00,23.75,23.78,23.73,23.77,33600.0,17.7137,17.7361,17.6988,17.7286,33600.0
2010-10-05 10:25:00,23.77,23.78,23.75,23.78,21200.0,17.7286,17.7361,17.7137,17.7361,21200.0
2010-10-05 10:30:00,23.78,23.8,23.75,23.77,41500.0,17.7361,17.751,17.7137,17.7286,41500.0
2010-10-05 10:35:00,23.77,23.8,23.75,23.77,47000.0,17.7286,17.751,17.7137,17.7286,47000.0
2010-10-05 10:40:00,23.77,23.79,23.76,23.76,16100.0,17.7286,17.7435,17.7212,17.7212,16100.0
2010-10-05 10:45:00,23.77,23.78,23.76,23.76,24000.0,17.7286,17.7361,17.7212,17.7212,24000.0
2010-10-05 10:50:00,23.77,23.79,23.76,23.78,64100.0,17.7286,17.7435,17.7212,17.7361,64100.0
2010-10-05 10:55:00,23.77,23.78,23.75,23.75,11400.0,17.7286,17.7361,17.7137,17.7137,11400.0
2010-10-05 11:00:00,23.75,23.8,23.75,23.77,70200.0,17.7137,17.751,17.7137,17.7286,70200.0
2010-10-05 11:05:00,23.77,23.8,23.77,23.79,44700.0,17.7286,17.751,17.7286,17.7435,44700.0
2010-10-05 11:10:00,23.79,23.81,23.78,23.8,31700.0,17.7435,17.7585,17.7361,17.751,31700.0
2010-10-05 11:15:00,23.8,23.81,23.78,23.79,20500.0,17.751,17.7585,17.7361,17.7435,20500.0
2010-10-05 11:20:00,23.79,23.79,23.78,23.79,17400.0,17.7435,17.7435,17.7361,17.7435,17400.0
2010-10-05 11:25:00,23.78,23.79,23.76,23.76,39400.0,17.7361,17.7435,17.7212,17.7212,39400.0
2010-10-05 11:30:00,23.77,23.82,23.77,23.81,22000.0,17.7286,17.7659,17.7286,17.7585,22000.0
2010-10-05 11:35:00,23.82,23.89,23.81,23.89,33900.0,17.7659,17.8181,17.7585,17.8181,33900.0
2010-10-05 11:40:00,23.9,23.9,23.87,23.88,27300.0,17.8256,17.8256,17.8032,17.8107,27300.0
2010-10-05 11:45:00,23.88,23.88,23.86,23.87,18300.0,17.8107,17.8107,17.7958,17.8032,18300.0
2010-10-05 11:50:00,23.88,23.88,23.86,23.86,44000.0,17.8107,17.8107,17.7958,17.7958,44000.0
2010-10-05 11:55:00,23.86,23.87,23.84,23.84,52600.0,17.7958,17.8032,17.7808,17.7808,52600.0
2010-10-05 12:00:00,23.84,23.87,23.84,23.87,34200.0,17.7808,17.8032,17.7808,17.8032,34200.0
2010-10-05 12:05:00,23.87,23.87,23.86,23.87,4900.0,17.8032,17.8032,17.7958,17.8032,4900.0
2010-10-05 12:10:00,23.87,23.87,23.86,23.86,5700.0,17.8032,17.8032,17.7958,17.7958,5700.0
2010-10-05 12:15:00,23.86,23.87,23.86,23.86,16900.0,17.7958,17.8032,17.7958,17.7958,16900.0
2010-10-05 12:20:00,23.86,23.87,23.84,23.84,15100.0,17.7958,17.8032,17.7808,17.7808,15100.0
2010-10-05 12:25:00,23.84,23.85,23.84,23.85,3800.0,17.7808,17.7883,17.7808,17.7883,3800.0
2010-10-05 12:30:00,23.85,23.85,23.84,23.85,5200.0,17.7883,17.7883,17.7808,17.7883,5200.0
2010-10-05 12:35:00,23.85,23.89,23.84,23.89,41400.0,17.7883,17.8181,17.7808,17.8181,41400.0
2010-10-05 12:40:00,23.88,23.89,23.86,23.87,20400.0,17.8107,17.8181,17.7958,17.8032,20400.0
2010-10-05 12:45:00,23.87,23.88,23.86,23.88,14900.0,17.8032,17.8107,17.7958,17.8107,14900.0
2010-10-05 12:50:00,23.88,23.88,23.87,23.88,19500.0,17.8107,17.8107,17.8032,17.8107,19500.0
2010-10-05 12:55:00,23.88,23.9,23.87,23.9,42300.0,17.8107,17.8256,17.8032,17.8256,42300.0
2010-10-05 13:00:00,23.9,23.91,23.89,23.9,21300.0,17.8256,17.833,17.8181,17.8256,21300.0
2010-10-05 13:05:00,23.91,23.91,23.89,23.91,37000.0,17.833,17.833,17.8181,17.833,37000.0
2010-10-05 13:10:00,23.91,23.94,23.9,23.93,28700.0,17.833,17.8554,17.8256,17.848,28700.0
2010-10-05 13:15:00,23.92,23.92,23.91,23.91,11800.0,17.8405,17.8405,17.833,17.833,11800.0
2010-10-05 13:20:00,23.91,23.94,23.91,23.92,33300.0,17.833,17.8554,17.833,17.8405,33300.0
2010-10-05 13:25:00,23.92,23.94,23.91,23.92,16500.0,17.8405,17.8554,17.833,17.8405,16500.0
2010-10-05 13:30:00,23.91,23.94,23.91,23.92,41500.0,17.833,17.8554,17.833,17.8405,41500.0
2010-10-05 13:35:00,23.92,23.93,23.91,23.93,17100.0,17.8405,17.848,17.833,17.848,17100.0
2010-10-05 13:40:00,23.92,23.94,23.92,23.94,17700.0,17.8405,17.8554,17.8405,17.8554,17700.0
2010-10-05 13:45:00,23.94,23.95,23.93,23.93,59800.0,17.8554,17.8629,17.848,17.848,59800.0
2010-10-05 13:50:00,23.94,23.96,23.93,23.96,14200.0,17.8554,17.8703,17.848,17.8703,14200.0
2010-10-05 13:55:00,23.95,23.99,23.95,23.98,68600.0,17.8629,17.8927,17.8629,17.8853,68600.0
2010-10-05 14:00:00,23.98,24.01,23.97,24.01,103700.0,17.8853,17.9076,17.8778,17.9076,103700.0
2010-10-05 14:05:00,24.01,24.01,24.0,24.0,30700.0,17.9076,17.9076,17.9002,17.9002,30700.0
2010-10-05 14:10:00,24.0,24.01,23.98,24.0,44500.0,17.9002,17.9076,17.8853,17.9002,44500.0
2010-10-05 14:15:00,24.0,24.0,23.99,24.0,23200.0,17.9002,17.9002,17.8927,17.9002,23200.0
2010-10-05 14:20:00,23.99,24.0,23.97,23.97,58600.0,17.8927,17.9002,17.8778,17.8778,58600.0
2010-10-05 14:25:00,23.97,23.98,23.96,23.98,31300.0,17.8778,17.8853,17.8703,17.8853,31300.0
2010-10-05 14:30:00,23.98,23.98,23.96,23.96,38600.0,17.8853,17.8853,17.8703,17.8703,38600.0
2010-10-05 14:35:00,23.96,23.97,23.95,23.97,24900.0,17.8703,17.8778,17.8629,17.8778,24900.0
2010-10-05 14:40:00,23.97,23.99,23.96,23.99,23100.0,17.8778,17.8927,17.8703,17.8927,23100.0
2010-10-05 14:45:00,23.99,24.0,23.97,23.97,32400.0,17.8927,17.9002,17.8778,17.8778,32400.0
2010-10-05 14:50:00,23.98,24.0,23.97,24.0,27400.0,17.8853,17.9002,17.8778,17.9002,27400.0
2010-10-05 14:55:00,23.99,24.02,23.99,24.01,26800.0,17.8927,17.9151,17.8927,17.9076,26800.0
2010-10-05 15:00:00,24.01,24.02,24.0,24.02,24000.0,17.9076,17.9151,17.9002,17.9151,24000.0
2010-10-05 15:05:00,24.01,24.01,23.99,24.0,29000.0,17.9076,17.9076,17.8927,17.9002,29000.0
2010-10-05 15:10:00,24.0,24.02,23.99,24.02,38100.0,17.9002,17.9151,17.8927,17.9151,38100.0
2010-10-05 15:15:00,24.01,24.04,24.0,24.01,72700.0,17.9076,17.93,17.9002,17.9076,72700.0
2010-10-05 15:20:00,24.01,24.03,24.0,24.02,19100.0,17.9076,17.9225,17.9002,17.9151,19100.0
2010-10-05 15:25:00,24.03,24.04,24.02,24.03,25000.0,17.9225,17.93,17.9151,17.9225,25000.0
2010-10-05 15:30:00,24.03,24.03,24.01,24.01,35900.0,17.9225,17.9225,17.9076,17.9076,35900.0
2010-10-05 15:35:00,24.01,24.04,24.01,24.04,58400.0,17.9076,17.93,17.9076,17.93,58400.0
2010-10-05 15:40:00,24.04,24.04,24.03,24.03,20400.0,17.93,17.93,17.9225,17.9225,20400.0
2010-10-05 15:45:00,24.04,24.07,24.03,24.05,172200.0,17.93,17.9524,17.9225,17.9375,172200.0
2010-10-05 15:50:00,24.05,24.05,24.03,24.04,87700.0,17.9375,17.9375,17.9225,17.93,87700.0
2010-10-05 15:55:00,24.05,24.05,24.0,24.0,235600.0,17.9375,17.9375,17.9002,17.9002,235600.0
2010-10-06 09:30:00,23.75,23.82,23.66,23.68,42800.0,17.8702,17.9229,17.8025,17.8175,42800.0
2010-10-06 09:35:00,23.7,23.74,23.68,23.73,23400.0,17.8326,17.8627,17.8175,17.8552,23400.0
2010-10-06 09:40:00,23.74,23.75,23.64,23.67,34700.0,17.8627,17.8702,17.7874,17.81,34700.0
2010-10-06 09:45:00,23.67,23.71,23.67,23.7,29300.0,17.81,17.8401,17.81,17.8326,29300.0
2010-10-06 09:50:00,23.7,23.77,23.7,23.75,33400.0,17.8326,17.8853,17.8326,17.8702,33400.0
2010-10-06 09:55:00,23.75,23.76,23.75,23.75,14400.0,17.8702,17.8777,17.8702,17.8702,14400.0
2010-10-06 10:00:00,23.76,23.77,23.75,23.77,38300.0,17.8777,17.8853,17.8702,17.8853,38300.0
2010-10-06 10:05:00,23.77,23.78,23.73,23.73,42700.0,17.8853,17.8928,17.8552,17.8552,42700.0
2010-10-06 10:10:00,23.73,23.75,23.72,23.74,10000.0,17.8552,17.8702,17.8476,17.8627,10000.0
2010-10-06 10:15:00,23.75,23.75,23.72,23.74,22600.0,17.8702,17.8702,17.8476,17.8627,22600.0
2010-10-06 10:20:00,23.74,23.77,23.73,23.77,30700.0,17.8627,17.8853,17.8552,17.8853,30700.0
2010-10-06 10:25:00,23.77,23.77,23.76,23.77,7200.0,17.8853,17.8853,17.8777,17.8853,7200.0
2010-10-06 10:30:00,23.76,23.79,23.75,23.76,52600.0,17.8777,17.9003,17.8702,17.8777,52600.0
2010-10-06 10:35:00,23.76,23.76,23.74,23.74,15100.0,17.8777,17.8777,17.8627,17.8627,15100.0
2010-10-06 10:40:00,23.73,23.78,23.73,23.76,29000.0,17.8552,17.8928,17.8552,17.8777,29000.0
2010-10-06 10:45:00,23.76,23.8,23.76,23.77,22900.0,17.8777,17.9078,17.8777,17.8853,22900.0
2010-10-06 10:50:00,23.78,23.78,23.76,23.77,10100.0,17.8928,17.8928,17.8777,17.8853,10100.0
2010-10-06 10:55:00,23.77,23.78,23.74,23.75,29600.0,17.8853,17.8928,17.8627,17.8702,29600.0
2010-10-06 11:00:00,23.75,23.76,23.74,23.75,24200.0,17.8702,17.8777,17.8627,17.8702,24200.0
2010-10-06 11:05:00,23.75,23.78,23.75,23.78,13200.0,17.8702,17.8928,17.8702,17.8928,13200.0
2010-10-06 11:10:00,23.78,23.78,23.76,23.77,12600.0,17.8928,17.8928,17.8777,17.8853,12600.0
2010-10-06 11:15:00,23.78,23.79,23.76,23.76,51600.0,17.8928,17.9003,17.8777,17.8777,51600.0
2010-10-06 11:20:00,23.77,23.8,23.76,23.8,19400.0,17.8853,17.9078,17.8777,17.9078,19400.0
2010-10-06 11:25:00,23.8,23.81,23.79,23.8,22000.0,17.9078,17.9154,17.9003,17.9078,22000.0
2010-10-06 11:30:00,23.81,23.82,23.8,23.81,30900.0,17.9154,17.9229,17.9078,17.9154,30900.0
2010-10-06 11:35:00,23.81,23.81,23.79,23.79,15500.0,17.9154,17.9154,17.9003,17.9003,15500.0
2010-10-06 11:40:00,23.79,23.8,23.78,23.78,9100.0,17.9003,17.9078,17.8928,17.8928,9100.0
2010-10-06 11:45:00,23.79,23.79,23.78,23.78,4000.0,17.9003,17.9003,17.8928,17.8928,4000.0
2010-10-06 11:50:00,23.79,23.79,23.78,23.79,4100.0,17.9003,17.9003,17.8928,17.9003,4100.0
2010-10-06 11:55:00,23.78,23.79,23.78,23.79,4700.0,17.8928,17.9003,17.8928,17.9003,4700.0
2010-10-06 12:00:00,23.79,23.8,23.78,23.8,12700.0,17.9003,17.9078,17.8928,17.9078,12700.0
2010-10-06 12:05:00,23.8,23.8,23.79,23.79,2100.0,17.9078,17.9078,17.9003,17.9003,2100.0
2010-10-06 12:10:00,23.8,23.8,23.79,23.8,9300.0,17.9078,17.9078,17.9003,17.9078,9300.0
2010-10-06 12:15:00,23.79,23.8,23.79,23.8,6300.0,17.9003,17.9078,17.9003,17.9078,6300.0
2010-10-06 12:20:00,23.79,23.8,23.77,23.77,17600.0,17.9003,17.9078,17.8853,17.8853,17600.0
2010-10-06 12:25:00,23.77,23.78,23.76,23.76,9100.0,17.8853,17.8928,17.8777,17.8777,9100.0
2010-10-06 12:30:00,23.76,23.78,23.76,23.78,13100.0,17.8777,17.8928,17.8777,17.8928,13100.0
2010-10-06 12:35:00,23.78,23.78,23.77,23.77,4000.0,17.8928,17.8928,17.8853,17.8853,4000.0
2010-10-06 12:40:00,23.78,23.8,23.77,23.77,33800.0,17.8928,17.9078,17.8853,17.8853,33800.0
2010-10-06 12:45:00,23.78,23.79,23.78,23.78,18400.0,17.8928,17.9003,17.8928,17.8928,18400.0
2010-10-06 12:50:00,23.78,23.79,23.76,23.76,9100.0,17.8928,17.9003,17.8777,17.8777,9100.0
2010-10-06 12:55:00,23.76,23.79,23.76,23.79,60100.0,17.8777,17.9003,17.8777,17.9003,60100.0
2010-10-06 13:00:00,23.79,23.79,23.77,23.77,20400.0,17.9003,17.9003,17.8853,17.8853,20400.0
2010-10-06 13:05:00,23.77,23.78,23.75,23.77,32300.0,17.8853,17.8928,17.8702,17.8853,32300.0
2010-10-06 13:10:00,23.76,23.77,23.76,23.77,21800.0,17.8777,17.8853,17.8777,17.8853,21800.0
2010-10-06 13:15:00,23.76,23.77,23.76,23.76,14800.0,17.8777,17.8853,17.8777,17.8777,14800.0
2010-10-06 13:20:00,23.77,23.77,23.74,23.76,51700.0,17.8853,17.8853,17.8627,17.8777,51700.0
2010-10-06 13:25:00,23.76,23.77,23.75,23.76,51200.0,17.8777,17.8853,17.8702,17.8777,51200.0
2010-10-06 13:30:00,23.77,23.77,23.76,23.76,12300.0,17.8853,17.8853,17.8777,17.8777,12300.0
2010-10-06 13:35:00,23.76,23.77,23.75,23.75,24500.0,17.8777,17.8853,17.8702,17.8702,24500.0
2010-10-06 13:40:00,23.75,23.76,23.74,23.74,25700.0,17.8702,17.8777,17.8627,17.8627,25700.0
2010-10-06 13:45:00,23.74,23.75,23.74,23.74,3500.0,17.8627,17.8702,17.8627,17.8627,3500.0
2010-10-06 13:50:00,23.74,23.75,23.74,23.74,7500.0,17.8627,17.8702,17.8627,17.8627,7500.0
2010-10-06 13:55:00,23.75,23.75,23.74,23.75,30900.0,17.8702,17.8702,17.8627,17.8702,30900.0
2010-10-06 14:00:00,23.75,23.76,23.75,23.75,11600.0,17.8702,17.8777,17.8702,17.8702,11600.0
2010-10-06 14:05:00,23.75,23.78,23.75,23.77,45000.0,17.8702,17.8928,17.8702,17.8853,45000.0
2010-10-06 14:10:00,23.77,23.77,23.74,23.74,33400.0,17.8853,17.8853,17.8627,17.8627,33400.0
2010-10-06 14:15:00,23.75,23.75,23.73,23.73,9200.0,17.8702,17.8702,17.8552,17.8552,9200.0
2010-10-06 14:20:00,23.73,23.75,23.73,23.75,14800.0,17.8552,17.8702,17.8552,17.8702,14800.0
2010-10-06 14:25:00,23.75,23.75,23.73,23.74,15000.0,17.8702,17.8702,17.8552,17.8627,15000.0
2010-10-06 14:30:00,23.74,23.75,23.73,23.74,28700.0,17.8627,17.8702,17.8552,17.8627,28700.0
2010-10-06 14:35:00,23.75,23.75,23.74,23.74,11400.0,17.8702,17.8702,17.8627,17.8627,11400.0
2010-10-06 14:40:00,23.74,23.75,23.73,23.73,27100.0,17.8627,17.8702,17.8552,17.8552,27100.0
2010-10-06 14:45:00,23.73,23.74,23.72,23.73,21800.0,17.8552,17.8627,17.8476,17.8552,21800.0
2010-10-06 14:50:00,23.73,23.74,23.72,23.73,20100.0,17.8552,17.8627,17.8476,17.8552,20100.0
2010-10-06 14:55:00,23.73,23.74,23.73,23.74,10500.0,17.8552,17.8627,17.8552,17.8627,10500.0
2010-10-06 15:00:00,23.74,23.74,23.73,23.73,10200.0,17.8627,17.8627,17.8552,17.8552,10200.0
2010-10-06 15:05:00,23.73,23.75,23.73,23.74,59800.0,17.8552,17.8702,17.8552,17.8627,59800.0
2010-10-06 15:10:00,23.74,23.75,23.73,23.73,57100.0,17.8627,17.8702,17.8552,17.8552,57100.0
2010-10-06 15:15:00,23.73,23.74,23.73,23.73,13000.0,17.8552,17.8627,17.8552,17.8552,13000.0
2010-10-06 15:20:00,23.74,23.76,23.73,23.76,29200.0,17.8627,17.8777,17.8552,17.8777,29200.0
2010-10-06 15:25:00,23.76,23.76,23.75,23.75,15800.0,17.8777,17.8777,17.8702,17.8702,15800.0
2010-10-06 15:30:00,23.75,23.76,23.75,23.75,32300.0,17.8702,17.8777,17.8702,17.8702,32300.0
2010-10-06 15:35:00,23.75,23.77,23.75,23.77,23100.0,17.8702,17.8853,17.8702,17.8853,23100.0
2010-10-06 15:40:00,23.76,23.79,23.76,23.79,38100.0,17.8777,17.9003,17.8777,17.9003,38100.0
2010-10-06 15:45:00,23.79,23.81,23.79,23.81,38700.0,17.9003,17.9154,17.9003,17.9154,38700.0
2010-10-06 15:50:00,23.8,23.81,23.78,23.78,76500.0,17.9078,17.9154,17.8928,17.8928,76500.0
2010-10-06 15:55:00,23.78,23.79,23.77,23.77,100100.0,17.8928,17.9003,17.8853,17.8853,100100.0
2010-10-07 09:30:00,23.87,23.87,23.77,23.81,18900.0,17.9605,17.9605,17.8853,17.9154,18900.0
2010-10-07 09:35:00,23.8,23.88,23.79,23.86,10000.0,17.9078,17.968,17.9003,17.953,10000.0
2010-10-07 09:40:00,23.86,23.87,23.82,23.85,19900.0,17.953,17.9605,17.9229,17.9455,19900.0
2010-10-07 09:45:00,23.85,23.86,23.78,23.79,25400.0,17.9455,17.953,17.8928,17.9003,25400.0
2010-10-07 09:50:00,23.79,23.84,23.75,23.83,21200.0,17.9003,17.9379,17.8702,17.9304,21200.0
2010-10-07 09:55:00,23.83,23.84,23.78,23.8,28800.0,17.9304,17.9379,17.8928,17.9078,28800.0
2010-10-07 10:00:00,23.79,23.84,23.77,23.83,25000.0,17.9003,17.9379,17.8853,17.9304,25000.0
2010-10-07 10:05:00,23.82,23.86,23.82,23.85,79100.0,17.9229,17.953,17.9229,17.9455,79100.0
2010-10-07 10:10:00,23.86,23.86,23.82,23.84,37300.0,17.953,17.953,17.9229,17.9379,37300.0
2010-10-07 10:15:00,23.84,23.86,23.81,23.85,35000.0,17.9379,17.953,17.9154,17.9455,35000.0
2010-10-07 10:20:00,23.86,23.86,23.83,23.85,29900.0,17.953,17.953,17.9304,17.9455,29900.0
2010-10-07 10:25:00,23.84,23.86,23.84,23.86,18500.0,17.9379,17.953,17.9379,17.953,18500.0
2010-10-07 10:30:00,23.85,23.86,23.84,23.84,9300.0,17.9455,17.953,17.9379,17.9379,9300.0
2010-10-07 10:35:00,23.85,23.85,23.81,23.82,9500.0,17.9455,17.9455,17.9154,17.9229,9500.0
2010-10-07 10:40:00,23.82,23.83,23.81,23.82,12400.0,17.9229,17.9304,17.9154,17.9229,12400.0
2010-10-07 10:45:00,23.81,23.82,23.8,23.81,20900.0,17.9154,17.9229,17.9078,17.9154,20900.0
2010-10-07 10:50:00,23.81,23.83,23.79,23.8,15600.0,17.9154,17.9304,17.9003,17.9078,15600.0
2010-10-07 10:55:00,23.81,23.81,23.78,23.79,15800.0,17.9154,17.9154,17.8928,17.9003,15800.0
2010-10-07 11:00:00,23.79,23.81,23.78,23.79,12200.0,17.9003,17.9154,17.8928,17.9003,12200.0
2010-10-07 11:05:00,23.8,23.8,23.76,23.79,12100.0,17.9078,17.9078,17.8777,17.9003,12100.0
2010-10-07 11:10:00,23.79,23.82,23.77,23.82,51400.0,17.9003,17.9229,17.8853,17.9229,51400.0
2010-10-07 11:15:00,23.82,23.83,23.75,23.76,43000.0,17.9229,17.9304,17.8702,17.8777,43000.0
2010-10-07 11:20:00,23.76,23.76,23.73,23.74,40200.0,17.8777,17.8777,17.8552,17.8627,40200.0
2010-10-07 11:25:00,23.74,23.74,23.69,23.7,51000.0,17.8627,17.8627,17.8251,17.8326,51000.0
2010-10-07 11:30:00,23.72,23.72,23.7,23.71,36600.0,17.8476,17.8476,17.8326,17.8401,36600.0
2010-10-07 11:35:00,23.72,23.72,23.69,23.69,17900.0,17.8476,17.8476,17.8251,17.8251,17900.0
2010-10-07 11:40:00,23.69,23.69,23.68,23.69,2800.0,17.8251,17.8251,17.8175,17.8251,2800.0
2010-10-07 11:45:00,23.69,23.7,23.68,23.69,10600.0,17.8251,17.8326,17.8175,17.8251,10600.0
2010-10-07 11:50:00,23.69,23.7,23.67,23.7,30000.0,17.8251,17.8326,17.81,17.8326,30000.0
2010-10-07 11:55:00,23.69,23.7,23.68,23.69,22000.0,17.8251,17.8326,17.8175,17.8251,22000.0
2010-10-07 12:00:00,23.68,23.7,23.67,23.68,19200.0,17.8175,17.8326,17.81,17.8175,19200.0
2010-10-07 12:05:00,23.68,23.7,23.66,23.67,25600.0,17.8175,17.8326,17.8025,17.81,25600.0
2010-10-07 12:10:00,23.67,23.68,23.66,23.67,8600.0,17.81,17.8175,17.8025,17.81,8600.0
2010-10-07 12:15:00,23.68,23.68,23.66,23.66,16700.0,17.8175,17.8175,17.8025,17.8025,16700.0
2010-10-07 12:20:00,23.66,23.67,23.65,23.66,12900.0,17.8025,17.81,17.795,17.8025,12900.0
2010-10-07 12:25:00,23.67,23.67,23.65,23.65,27400.0,17.81,17.81,17.795,17.795,27400.0
2010-10-07 12:30:00,23.65,23.65,23.59,23.59,24600.0,17.795,17.795,17.7498,17.7498,24600.0
2010-10-07 12:35:00,23.59,23.59,23.56,23.56,52600.0,17.7498,17.7498,17.7272,17.7272,52600.0
2010-10-07 12:40:00,23.56,23.57,23.53,23.53,18900.0,17.7272,17.7348,17.7047,17.7047,18900.0
2010-10-07 12:45:00,23.54,23.54,23.53,23.54,7100.0,17.7122,17.7122,17.7047,17.7122,7100.0
2010-10-07 12:50:00,23.54,23.54,23.53,23.54,8900.0,17.7122,17.7122,17.7047,17.7122,8900.0
2010-10-07 12:55:00,23.53,23.54,23.53,23.53,9800.0,17.7047,17.7122,17.7047,17.7047,9800.0
2010-10-07 13:00:00,23.54,23.55,23.52,23.53,62300.0,17.7122,17.7197,17.6971,17.7047,62300.0
2010-10-07 13:05:00,23.52,23.56,23.52,23.56,28800.0,17.6971,17.7272,17.6971,17.7272,28800.0
2010-10-07 13:10:00,23.56,23.58,23.55,23.56,28800.0,17.7272,17.7423,17.7197,17.7272,28800.0
2010-10-07 13:15:00,23.56,23.58,23.55,23.56,12900.0,17.7272,17.7423,17.7197,17.7272,12900.0
2010-10-07 13:20:00,23.56,23.57,23.56,23.57,19300.0,17.7272,17.7348,17.7272,17.7348,19300.0
2010-10-07 13:25:00,23.56,23.57,23.54,23.54,17500.0,17.7272,17.7348,17.7122,17.7122,17500.0
2010-10-07 13:30:00,23.54,23.55,23.53,23.54,9800.0,17.7122,17.7197,17.7047,17.7122,9800.0
2010-10-07 13:35:00,23.53,23.53,23.49,23.5,36300.0,17.7047,17.7047,17.6746,17.6821,36300.0
2010-10-07 13:40:00,23.5,23.52,23.49,23.52,19000.0,17.6821,17.6971,17.6746,17.6971,19000.0
2010-10-07 13:45:00,23.52,23.52,23.51,23.51,19700.0,17.6971,17.6971,17.6896,17.6896,19700.0
2010-10-07 13:50:00,23.51,23.52,23.51,23.52,4700.0,17.6896,17.6971,17.6896,17.6971,4700.0
2010-10-07 13:55:00,23.51,23.55,23.51,23.52,93200.0,17.6896,17.7197,17.6896,17.6971,93200.0
2010-10-07 14:00:00,23.53,23.53,23.5,23.51,51500.0,17.7047,17.7047,17.6821,17.6896,51500.0
2010-10-07 14:05:00,23.51,23.53,23.5,23.53,14900.0,17.6896,17.7047,17.6821,17.7047,14900.0
2010-10-07 14:10:00,23.53,23.56,23.52,23.56,15800.0,17.7047,17.7272,17.6971,17.7272,15800.0
2010-10-07 14:15:00,23.56,23.59,23.55,23.55,44300.0,17.7272,17.7498,17.7197,17.7197,44300.0
2010-10-07 14:20:00,23.56,23.59,23.56,23.59,26400.0,17.7272,17.7498,17.7272,17.7498,26400.0
2010-10-07 14:25:00,23.58,23.59,23.58,23.58,5100.0,17.7423,17.7498,17.7423,17.7423,5100.0
2010-10-07 14:30:00,23.58,23.59,23.58,23.58,12300.0,17.7423,17.7498,17.7423,17.7423,12300.0
2010-10-07 14:35:00,23.58,23.59,23.58,23.59,9300.0,17.7423,17.7498,17.7423,17.7498,9300.0
2010-10-07 14:40:00,23.59,23.59,23.57,23.59,18900.0,17.7498,17.7498,17.7348,17.7498,18900.0
2010-10-07 14:45:00,23.59,23.59,23.57,23.57,14500.0,17.7498,17.7498,17.7348,17.7348,14500.0
2010-10-07 14:50:00,23.58,23.6,23.57,23.58,51400.0,17.7423,17.7573,17.7348,17.7423,51400.0
2010-10-07 14:55:00,23.57,23.6,23.57,23.6,21900.0,17.7348,17.7573,17.7348,17.7573,21900.0
2010-10-07 15:00:00,23.6,23.61,23.55,23.56,45500.0,17.7573,17.7649,17.7197,17.7272,45500.0
2010-10-07 15:05:00,23.56,23.58,23.55,23.57,29400.0,17.7272,17.7423,17.7197,17.7348,29400.0
2010-10-07 15:10:00,23.57,23.57,23.56,23.56,9800.0,17.7348,17.7348,17.7272,17.7272,9800.0
2010-10-07 15:15:00,23.57,23.59,23.57,23.58,19800.0,17.7348,17.7498,17.7348,17.7423,19800.0
2010-10-07 15:20:00,23.58,23.6,23.57,23.58,29700.0,17.7423,17.7573,17.7348,17.7423,29700.0
2010-10-07 15:25:00,23.58,23.58,23.56,23.57,11900.0,17.7423,17.7423,17.7272,17.7348,11900.0
2010-10-07 15:30:00,23.57,23.57,23.52,23.54,71100.0,17.7348,17.7348,17.6971,17.7122,71100.0
2010-10-07 15:35:00,23.55,23.58,23.54,23.57,48700.0,17.7197,17.7423,17.7122,17.7348,48700.0
2010-10-07 15:40:00,23.57,23.58,23.57,23.58,12200.0,17.7348,17.7423,17.7348,17.7423,12200.0
2010-10-07 15:45:00,23.58,23.58,23.55,23.56,64800.0,17.7423,17.7423,17.7197,17.7272,64800.0
2010-10-07 15:50:00,23.55,23.56,23.53,23.53,34000.0,17.7197,17.7272,17.7047,17.7047,34000.0
2010-10-07 15:55:00,23.54,23.55,23.52,23.55,114600.0,17.7122,17.7197,17.6971,17.7197,114600.0
2010-10-08 09:30:00,23.5,23.56,23.5,23.52,36600.0,17.6821,17.7272,17.6821,17.6971,36600.0
2010-10-08 09:35:00,23.52,23.52,23.46,23.5,18100.0,17.6971,17.6971,17.652,17.6821,18100.0
2010-10-08 09:40:00,23.5,23.54,23.47,23.51,24500.0,17.6821,17.7122,17.6595,17.6896,24500.0
2010-10-08 09:45:00,23.5,23.54,23.48,23.52,83600.0,17.6821,17.7122,17.6671,17.6971,83600.0
2010-10-08 09:50:00,23.52,23.52,23.49,23.5,28900.0,17.6971,17.6971,17.6746,17.6821,28900.0
2010-10-08 09:55:00,23.5,23.51,23.49,23.51,18200.0,17.6821,17.6896,17.6746,17.6896,18200.0
2010-10-08 10:00:00,23.51,23.51,23.47,23.5,27800.0,17.6896,17.6896,17.6595,17.6821,27800.0
2010-10-08 10:05:00,23.5,23.52,23.45,23.45,59500.0,17.6821,17.6971,17.6445,17.6445,59500.0
2010-10-08 10:10:00,23.45,23.47,23.4,23.41,45000.0,17.6445,17.6595,17.6069,17.6144,45000.0
2010-10-08 10:15:00,23.41,23.47,23.4,23.46,85700.0,17.6144,17.6595,17.6069,17.652,85700.0
2010-10-08 10:20:00,23.47,23.49,23.46,23.47,26500.0,17.6595,17.6746,17.652,17.6595,26500.0
2010-10-08 10:25:00,23.47,23.47,23.45,23.47,50600.0,17.6595,17.6595,17.6445,17.6595,50600.0
2010-10-08 10:30:00,23.46,23.48,23.46,23.46,29200.0,17.652,17.6671,17.652,17.652,29200.0
2010-10-08 10:35:00,23.47,23.49,23.46,23.49,16600.0,17.6595,17.6746,17.652,17.6746,16600.0
2010-10-08 10:40:00,23.49,23.5,23.48,23.49,35300.0,17.6746,17.6821,17.6671,17.6746,35300.0
2010-10-08 10:45:00,23.5,23.5,23.46,23.47,51400.0,17.6821,17.6821,17.652,17.6595,51400.0
2010-10-08 10:50:00,23.46,23.47,23.45,23.46,17200.0,17.652,17.6595,17.6445,17.652,17200.0
2010-10-08 10:55:00,23.46,23.48,23.45,23.47,16300.0,17.652,17.6671,17.6445,17.6595,16300.0
2010-10-08 11:00:00,23.47,23.51,23.46,23.47,26500.0,17.6595,17.6896,17.652,17.6595,26500.0
2010-10-08 11:05:00,23.48,23.49,23.47,23.47,19700.0,17.6671,17.6746,17.6595,17.6595,19700.0
2010-10-08 11:10:00,23.46,23.48,23.46,23.47,13000.0,17.652,17.6671,17.652,17.6595,13000.0
2010-10-08 11:15:00,23.48,23.51,23.48,23.49,21600.0,17.6671,17.6896,17.6671,17.6746,21600.0
2010-10-08 11:20:00,23.5,23.52,23.49,23.52,13600.0,17.6821,17.6971,17.6746,17.6971,13600.0
2010-10-08 11:25:00,23.53,23.54,23.51,23.52,40300.0,17.7047,17.7122,17.6896,17.6971,40300.0
2010-10-08 11:30:00,23.51,23.54,23.51,23.52,25000.0,17.6896,17.7122,17.6896,17.6971,25000.0
2010-10-08 11:35:00,23.51,23.51,23.5,23.51,78800.0,17.6896,17.6896,17.6821,17.6896,78800.0
2010-10-08 11:40:00,23.51,23.53,23.5,23.53,12600.0,17.6896,17.7047,17.6821,17.7047,12600.0
2010-10-08 11:45:00,23.53,23.55,23.53,23.55,16500.0,17.7047,17.7197,17.7047,17.7197,16500.0
2010-10-08 11:50:00,23.55,23.57,23.55,23.56,15500.0,17.7197,17.7348,17.7197,17.7272,15500.0
2010-10-08 11:55:00,23.57,23.57,23.55,23.57,21100.0,17.7348,17.7348,17.7197,17.7348,21100.0
2010-10-08 12:00:00,23.57,23.57,23.51,23.51,39400.0,17.7348,17.7348,17.6896,17.6896,39400.0
2010-10-08 12:05:00,23.5,23.52,23.5,23.52,38600.0,17.6821,17.6971,17.6821,17.6971,38600.0
2010-10-08 12:10:00,23.52,23.55,23.52,23.55,8200.0,17.6971,17.7197,17.6971,17.7197,8200.0
2010-10-08 12:15:00,23.54,23.57,23.54,23.56,8400.0,17.7122,17.7348,17.7122,17.7272,8400.0
2010-10-08 12:20:00,23.56,23.57,23.55,23.56,6300.0,17.7272,17.7348,17.7197,17.7272,6300.0
2010-10-08 12:25:00,23.56,23.57,23.55,23.56,12000.0,17.7272,17.7348,17.7197,17.7272,12000.0
2010-10-08 12:30:00,23.55,23.58,23.55,23.58,19500.0,17.7197,17.7423,17.7197,17.7423,19500.0
2010-10-08 12:35:00,23.58,23.59,23.57,23.59,8800.0,17.7423,17.7498,17.7348,17.7498,8800.0
2010-10-08 12:40:00,23.59,23.64,23.59,23.64,17800.0,17.7498,17.7874,17.7498,17.7874,17800.0
2010-10-08 12:45:00,23.64,23.64,23.62,23.63,18200.0,17.7874,17.7874,17.7724,17.7799,18200.0
2010-10-08 12:50:00,23.63,23.63,23.6,23.61,6500.0,17.7799,17.7799,17.7573,17.7649,6500.0
2010-10-08 12:55:00,23.61,23.61,23.6,23.61,3900.0,17.7649,17.7649,17.7573,17.7649,3900.0
2010-10-08 13:00:00,23.61,23.61,23.6,23.6,2200.0,17.7649,17.7649,17.7573,17.7573,2200.0
2010-10-08 13:05:00,23.6,23.61,23.56,23.57,47000.0,17.7573,17.7649,17.7272,17.7348,47000.0
2010-10-08 13:10:00,23.57,23.61,23.56,23.61,28100.0,17.7348,17.7649,17.7272,17.7649,28100.0
2010-10-08 13:15:00,23.61,23.62,23.61,23.62,7400.0,17.7649,17.7724,17.7649,17.7724,7400.0
2010-10-08 13:20:00,23.62,23.63,23.59,23.61,19600.0,17.7724,17.7799,17.7498,17.7649,19600.0
2010-10-08 13:25:00,23.6,23.63,23.6,23.61,28800.0,17.7573,17.7799,17.7573,17.7649,28800.0
2010-10-08 13:30:00,23.62,23.62,23.61,23.62,3900.0,17.7724,17.7724,17.7649,17.7724,3900.0
2010-10-08 13:35:00,23.61,23.62,23.59,23.6,23400.0,17.7649,17.7724,17.7498,17.7573,23400.0
2010-10-08 13:40:00,23.6,23.6,23.58,23.58,5500.0,17.7573,17.7573,17.7423,17.7423,5500.0
2010-10-08 13:45:00,23.58,23.59,23.57,23.58,12200.0,17.7423,17.7498,17.7348,17.7423,12200.0
2010-10-08 13:50:00,23.57,23.6,23.57,23.59,22100.0,17.7348,17.7573,17.7348,17.7498,22100.0
2010-10-08 13:55:00,23.6,23.6,23.58,23.6,20600.0,17.7573,17.7573,17.7423,17.7573,20600.0
2010-10-08 14:00:00,23.59,23.6,23.56,23.57,17800.0,17.7498,17.7573,17.7272,17.7348,17800.0
2010-10-08 14:05:00,23.57,23.59,23.56,23.58,15600.0,17.7348,17.7498,17.7272,17.7423,15600.0
2010-10-08 14:10:00,23.58,23.61,23.58,23.6,18400.0,17.7423,17.7649,17.7423,17.7573,18400.0
2010-10-08 14:15:00,23.6,23.61,23.59,23.59,22600.0,17.7573,17.7649,17.7498,17.7498,22600.0
2010-10-08 14:20:00,23.6,23.6,23.59,23.6,8300.0,17.7573,17.7573,17.7498,17.7573,8300.0
2010-10-08 14:25:00,23.6,23.63,23.59,23.61,23300.0,17.7573,17.7799,17.7498,17.7649,23300.0
2010-10-08 14:30:00,23.62,23.62,23.61,23.62,3700.0,17.7724,17.7724,17.7649,17.7724,3700.0
2010-10-08 14:35:00,23.61,23.63,23.61,23.63,13000.0,17.7649,17.7799,17.7649,17.7799,13000.0
2010-10-08 14:40:00,23.63,23.68,23.62,23.68,50000.0,17.7799,17.8175,17.7724,17.8175,50000.0
2010-10-08 14:45:00,23.67,23.69,23.67,23.67,49800.0,17.81,17.8251,17.81,17.81,49800.0
2010-10-08 14:50:00,23.67,23.68,23.66,23.66,15500.0,17.81,17.8175,17.8025,17.8025,15500.0
2010-10-08 14:55:00,23.66,23.67,23.61,23.61,26100.0,17.8025,17.81,17.7649,17.7649,26100.0
2010-10-08 15:00:00,23.61,23.65,23.61,23.65,23300.0,17.7649,17.795,17.7649,17.795,23300.0
2010-10-08 15:05:00,23.65,23.7,23.64,23.7,39400.0,17.795,17.8326,17.7874,17.8326,39400.0
2010-10-08 15:10:00,23.7,23.71,23.67,23.69,63400.0,17.8326,17.8401,17.81,17.8251,63400.0
2010-10-08 15:15:00,23.7,23.73,23.7,23.73,37500.0,17.8326,17.8552,17.8326,17.8552,37500.0
2010-10-08 15:20:00,23.73,23.73,23.67,23.69,30300.0,17.8552,17.8552,17.81,17.8251,30300.0
2010-10-08 15:25:00,23.68,23.69,23.68,23.69,9000.0,17.8175,17.8251,17.8175,17.8251,9000.0
2010-10-08 15:30:00,23.69,23.73,23.69,23.72,68500.0,17.8251,17.8552,17.8251,17.8476,68500.0
2010-10-08 15:35:00,23.73,23.76,23.73,23.76,54500.0,17.8552,17.8777,17.8552,17.8777,54500.0
2010-10-08 15:40:00,23.76,23.79,23.75,23.78,145000.0,17.8777,17.9003,17.8702,17.8928,145000.0
2010-10-08 15:45:00,23.78,23.79,23.76,23.79,64200.0,17.8928,17.9003,17.8777,17.9003,64200.0
2010-10-08 15:50:00,23.79,23.8,23.75,23.78,169000.0,17.9003,17.9078,17.8702,17.8928,169000.0
2010-10-08 15:55:00,23.78,23.79,23.7,23.72,202700.0,17.8928,17.9003,17.8326,17.8476,202700.0
2010-10-11 09:30:00,23.77,23.8,23.75,23.8,33900.0,17.8853,17.9078,17.8702,17.9078,33900.0
2010-10-11 09:35:00,23.8,23.8,23.76,23.79,15700.0,17.9078,17.9078,17.8777,17.9003,15700.0
2010-10-11 09:40:00,23.79,23.79,23.77,23.78,6900.0,17.9003,17.9003,17.8853,17.8928,6900.0
2010-10-11 09:45:00,23.77,23.79,23.74,23.79,29900.0,17.8853,17.9003,17.8627,17.9003,29900.0
2010-10-11 09:50:00,23.79,23.8,23.75,23.8,25800.0,17.9003,17.9078,17.8702,17.9078,25800.0
2010-10-11 09:55:00,23.8,23.81,23.76,23.79,38900.0,17.9078,17.9154,17.8777,17.9003,38900.0
2010-10-11 10:00:00,23.79,23.83,23.79,23.83,28200.0,17.9003,17.9304,17.9003,17.9304,28200.0
2010-10-11 10:05:00,23.82,23.83,23.82,23.83,12200.0,17.9229,17.9304,17.9229,17.9304,12200.0
2010-10-11 10:10:00,23.83,23.85,23.81,23.83,35400.0,17.9304,17.9455,17.9154,17.9304,35400.0
2010-10-11 10:15:00,23.83,23.83,23.8,23.81,17100.0,17.9304,17.9304,17.9078,17.9154,17100.0
2010-10-11 10:20:00,23.81,23.86,23.81,23.86,74000.0,17.9154,17.953,17.9154,17.953,74000.0
2010-10-11 10:25:00,23.85,23.87,23.85,23.86,11800.0,17.9455,17.9605,17.9455,17.953,11800.0
2010-10-11 10:30:00,23.86,23.89,23.86,23.88,19900.0,17.953,17.9755,17.953,17.968,19900.0
2010-10-11 10:35:00,23.88,23.91,23.87,23.9,31500.0,17.968,17.9906,17.9605,17.9831,31500.0
2010-10-11 10:40:00,23.89,23.92,23.89,23.91,13300.0,17.9755,17.9981,17.9755,17.9906,13300.0
2010-10-11 10:45:00,23.91,23.93,23.89,23.91,59500.0,17.9906,18.0056,17.9755,17.9906,59500.0
2010-10-11 10:50:00,23.91,23.96,23.91,23.95,27900.0,17.9906,18.0282,17.9906,18.0207,27900.0
2010-10-11 10:55:00,23.96,23.96,23.93,23.93,25800.0,18.0282,18.0282,18.0056,18.0056,25800.0
2010-10-11 11:00:00,23.94,23.95,23.91,23.91,32500.0,18.0132,18.0207,17.9906,17.9906,32500.0
2010-10-11 11:05:00,23.9,23.93,23.89,23.92,43400.0,17.9831,18.0056,17.9755,17.9981,43400.0
2010-10-11 11:10:00,23.92,23.97,23.92,23.96,25300.0,17.9981,18.0357,17.9981,18.0282,25300.0
2010-10-11 11:15:00,23.96,23.96,23.95,23.96,11300.0,18.0282,18.0282,18.0207,18.0282,11300.0
2010-10-11 11:20:00,23.95,23.98,23.95,23.98,13700.0,18.0207,18.0433,18.0207,18.0433,13700.0
2010-10-11 11:25:00,23.98,23.98,23.97,23.98,4900.0,18.0433,18.0433,18.0357,18.0433,4900.0
2010-10-11 11:30:00,23.98,23.98,23.97,23.98,10700.0,18.0433,18.0433,18.0357,18.0433,10700.0
2010-10-11 11:35:00,23.98,24.0,23.97,23.99,27200.0,18.0433,18.0583,18.0357,18.0508,27200.0
2010-10-11 11:40:00,23.99,24.0,23.98,23.98,24900.0,18.0508,18.0583,18.0433,18.0433,24900.0
2010-10-11 11:45:00,23.98,23.99,23.98,23.98,5800.0,18.0433,18.0508,18.0433,18.0433,5800.0
2010-10-11 11:50:00,23.98,23.99,23.98,23.99,14300.0,18.0433,18.0508,18.0433,18.0508,14300.0
2010-10-11 11:55:00,23.98,23.99,23.97,23.98,10800.0,18.0433,18.0508,18.0357,18.0433,10800.0
2010-10-11 12:00:00,23.97,23.98,23.95,23.95,29500.0,18.0357,18.0433,18.0207,18.0207,29500.0
2010-10-11 12:05:00,23.95,23.96,23.9,23.9,36900.0,18.0207,18.0282,17.9831,17.9831,36900.0
2010-10-11 12:10:00,23.9,23.91,23.89,23.89,23200.0,17.9831,17.9906,17.9755,17.9755,23200.0
2010-10-11 12:15:00,23.89,23.9,23.89,23.89,9000.0,17.9755,17.9831,17.9755,17.9755,9000.0
2010-10-11 12:20:00,23.88,23.89,23.88,23.88,5200.0,17.968,17.9755,17.968,17.968,5200.0
2010-10-11 12:25:00,23.88,23.89,23.87,23.87,8000.0,17.968,17.9755,17.9605,17.9605,8000.0
2010-10-11 12:30:00,23.87,23.88,23.86,23.87,11900.0,17.9605,17.968,17.953,17.9605,11900.0
2010-10-11 12:35:00,23.88,23.89,23.87,23.89,6600.0,17.968,17.9755,17.9605,17.9755,6600.0
2010-10-11 12:40:00,23.89,23.89,23.88,23.89,9100.0,17.9755,17.9755,17.968,17.9755,9100.0
2010-10-11 12:45:00,23.88,23.89,23.88,23.89,2600.0,17.968,17.9755,17.968,17.9755,2600.0
2010-10-11 12:50:00,23.88,23.89,23.81,23.81,54000.0,17.968,17.9755,17.9154,17.9154,54000.0
2010-10-11 12:55:00,23.81,23.83,23.78,23.78,80100.0,17.9154,17.9304,17.8928,17.8928,80100.0
2010-10-11 13:00:00,23.79,23.81,23.78,23.8,19900.0,17.9003,17.9154,17.8928,17.9078,19900.0
2010-10-11 13:05:00,23.8,23.81,23.8,23.81,4900.0,17.9078,17.9154,17.9078,17.9154,4900.0
2010-10-11 13:10:00,23.81,23.85,23.81,23.82,22300.0,17.9154,17.9455,17.9154,17.9229,22300.0
2010-10-11 13:15:00,23.82,23.9,23.82,23.83,22300.0,17.9229,17.9831,17.9229,17.9304,22300.0
2010-10-11 13:20:00,23.83,23.83,23.81,23.81,10900.0,17.9304,17.9304,17.9154,17.9154,10900.0
2010-10-11 13:25:00,23.81,23.82,23.81,23.81,3000.0,17.9154,17.9229,17.9154,17.9154,3000.0
2010-10-11 13:30:00,23.82,23.82,23.7,23.76,199300.0,17.9229,17.9229,17.8326,17.8777,199300.0
2010-10-11 13:35:00,23.77,23.82,23.77,23.81,24900.0,17.8853,17.9229,17.8853,17.9154,24900.0
2010-10-11 13:40:00,23.8,23.82,23.8,23.81,7900.0,17.9078,17.9229,17.9078,17.9154,7900.0
2010-10-11 13:45:00,23.82,23.84,23.82,23.84,7100.0,17.9229,17.9379,17.9229,17.9379,7100.0
2010-10-11 13:50:00,23.84,23.85,23.83,23.85,8800.0,17.9379,17.9455,17.9304,17.9455,8800.0
2010-10-11 13:55:00,23.85,23.87,23.84,23.87,7000.0,17.9455,17.9605,17.9379,17.9605,7000.0
2010-10-11 14:00:00,23.87,23.88,23.86,23.87,24000.0,17.9605,17.968,17.953,17.9605,24000.0
2010-10-11 14:05:00,23.87,23.89,23.86,23.89,16000.0,17.9605,17.9755,17.953,17.9755,16000.0
2010-10-11 14:10:00,23.88,23.89,23.85,23.87,42200.0,17.968,17.9755,17.9455,17.9605,42200.0
2010-10-11 14:15:00,23.88,23.88,23.87,23.87,13100.0,17.968,17.968,17.9605,17.9605,13100.0
2010-10-11 14:20:00,23.88,23.88,23.87,23.88,11600.0,17.968,17.968,17.9605,17.968,11600.0
2010-10-11 14:25:00,23.87,23.88,23.87,23.88,4300.0,17.9605,17.968,17.9605,17.968,4300.0
2010-10-11 14:30:00,23.88,23.88,23.87,23.88,6400.0,17.968,17.968,17.9605,17.968,6400.0
2010-10-11 14:35:00,23.88,23.88,23.87,23.88,6600.0,17.968,17.968,17.9605,17.968,6600.0
2010-10-11 14:40:00,23.87,23.88,23.87,23.88,27300.0,17.9605,17.968,17.9605,17.968,27300.0
2010-10-11 14:45:00,23.87,23.88,23.86,23.87,18900.0,17.9605,17.968,17.953,17.9605,18900.0
2010-10-11 14:50:00,23.86,23.88,23.84,23.86,55800.0,17.953,17.968,17.9379,17.953,55800.0
2010-10-11 14:55:00,23.87,23.88,23.86,23.88,57200.0,17.9605,17.968,17.953,17.968,57200.0
2010-10-11 15:00:00,23.88,23.88,23.87,23.88,26200.0,17.968,17.968,17.9605,17.968,26200.0
2010-10-11 15:05:00,23.88,23.88,23.87,23.87,14000.0,17.968,17.968,17.9605,17.9605,14000.0
2010-10-11 15:10:00,23.88,23.88,23.85,23.85,27200.0,17.968,17.968,17.9455,17.9455,27200.0
2010-10-11 15:15:00,23.85,23.86,23.85,23.85,24400.0,17.9455,17.953,17.9455,17.9455,24400.0
2010-10-11 15:20:00,23.85,23.85,23.83,23.85,25900.0,17.9455,17.9455,17.9304,17.9455,25900.0
2010-10-11 15:25:00,23.85,23.85,23.84,23.85,20900.0,17.9455,17.9455,17.9379,17.9455,20900.0
2010-10-11 15:30:00,23.84,23.86,23.83,23.83,73800.0,17.9379,17.953,17.9304,17.9304,73800.0
2010-10-11 15:35:00,23.84,23.84,23.82,23.83,73800.0,17.9379,17.9379,17.9229,17.9304,73800.0
2010-10-11 15:40:00,23.83,23.84,23.81,23.84,61200.0,17.9304,17.9379,17.9154,17.9379,61200.0
2010-10-11 15:45:00,23.85,23.85,23.84,23.85,63100.0,17.9455,17.9455,17.9379,17.9455,63100.0
2010-10-11 15:50:00,23.85,23.86,23.84,23.85,71900.0,17.9455,17.953,17.9379,17.9455,71900.0
2010-10-11 15:55:00,23.85,23.86,23.84,23.86,167700.0,17.9455,17.953,17.9379,17.953,167700.0
2010-10-12 09:30:00,23.76,23.81,23.75,23.8,35300.0,17.8777,17.9154,17.8702,17.9078,35300.0
2010-10-12 09:35:00,23.8,23.82,23.76,23.78,33500.0,17.9078,17.9229,17.8777,17.8928,33500.0
2010-10-12 09:40:00,23.78,23.79,23.74,23.75,23600.0,17.8928,17.9003,17.8627,17.8702,23600.0
2010-10-12 09:45:00,23.74,23.75,23.69,23.69,33100.0,17.8627,17.8702,17.8251,17.8251,33100.0
2010-10-12 09:50:00,23.68,23.72,23.68,23.69,20700.0,17.8175,17.8476,17.8175,17.8251,20700.0
2010-10-12 09:55:00,23.69,23.7,23.68,23.68,11100.0,17.8251,17.8326,17.8175,17.8175,11100.0
2010-10-12 10:00:00,23.68,23.71,23.66,23.71,22700.0,17.8175,17.8401,17.8025,17.8401,22700.0
2010-10-12 10:05:00,23.7,23.73,23.7,23.7,11600.0,17.8326,17.8552,17.8326,17.8326,11600.0
2010-10-12 10:10:00,23.69,23.72,23.67,23.69,26200.0,17.8251,17.8476,17.81,17.8251,26200.0
2010-10-12 10:15:00,23.7,23.73,23.68,23.69,14100.0,17.8326,17.8552,17.8175,17.8251,14100.0
2010-10-12 10:20:00,23.68,23.69,23.65,23.65,13200.0,17.8175,17.8251,17.795,17.795,13200.0
2010-10-12 10:25:00,23.65,23.67,23.64,23.64,19300.0,17.795,17.81,17.7874,17.7874,19300.0
2010-10-12 10:30:00,23.65,23.65,23.63,23.63,10100.0,17.795,17.795,17.7799,17.7799,10100.0
2010-10-12 10:35:00,23.63,23.64,23.61,23.64,12700.0,17.7799,17.7874,17.7649,17.7874,12700.0
2010-10-12 10:40:00,23.64,23.68,23.62,23.64,32100.0,17.7874,17.8175,17.7724,17.7874,32100.0
2010-10-12 10:45:00,23.64,23.68,23.64,23.65,11800.0,17.7874,17.8175,17.7874,17.795,11800.0
2010-10-12 10:50:00,23.66,23.67,23.63,23.63,14600.0,17.8025,17.81,17.7799,17.7799,14600.0
2010-10-12 10:55:00,23.64,23.66,23.61,23.62,18500.0,17.7874,17.8025,17.7649,17.7724,18500.0
2010-10-12 11:00:00,23.62,23.65,23.61,23.61,13600.0,17.7724,17.795,17.7649,17.7649,13600.0
2010-10-12 11:05:00,23.62,23.62,23.6,23.6,22300.0,17.7724,17.7724,17.7573,17.7573,22300.0
2010-10-12 11:10:00,23.59,23.6,23.59,23.6,4500.0,17.7498,17.7573,17.7498,17.7573,4500.0
2010-10-12 11:15:00,23.59,23.6,23.59,23.59,5500.0,17.7498,17.7573,17.7498,17.7498,5500.0
2010-10-12 11:20:00,23.6,23.6,23.59,23.6,10800.0,17.7573,17.7573,17.7498,17.7573,10800.0
2010-10-12 11:25:00,23.6,23.61,23.59,23.61,6000.0,17.7573,17.7649,17.7498,17.7649,6000.0
2010-10-12 11:30:00,23.61,23.63,23.6,23.61,24900.0,17.7649,17.7799,17.7573,17.7649,24900.0
2010-10-12 11:35:00,23.61,23.64,23.6,23.64,94600.0,17.7649,17.7874,17.7573,17.7874,94600.0
2010-10-12 11:40:00,23.64,23.64,23.63,23.64,15300.0,17.7874,17.7874,17.7799,17.7874,15300.0
2010-10-12 11:45:00,23.64,23.64,23.63,23.63,12100.0,17.7874,17.7874,17.7799,17.7799,12100.0
2010-10-12 11:50:00,23.64,23.65,23.63,23.64,44500.0,17.7874,17.795,17.7799,17.7874,44500.0
2010-10-12 11:55:00,23.66,23.68,23.65,23.68,56000.0,17.8025,17.8175,17.795,17.8175,56000.0
2010-10-12 12:00:00,23.68,23.69,23.67,23.67,18000.0,17.8175,17.8251,17.81,17.81,18000.0
2010-10-12 12:05:00,23.68,23.68,23.67,23.67,7000.0,17.8175,17.8175,17.81,17.81,7000.0
2010-10-12 12:10:00,23.68,23.69,23.67,23.69,4600.0,17.8175,17.8251,17.81,17.8251,4600.0
2010-10-12 12:15:00,23.68,23.69,23.68,23.69,5800.0,17.8175,17.8251,17.8175,17.8251,5800.0
2010-10-12 12:20:00,23.68,23.7,23.67,23.67,22500.0,17.8175,17.8326,17.81,17.81,22500.0
2010-10-12 12:25:00,23.67,23.68,23.67,23.67,15000.0,17.81,17.8175,17.81,17.81,15000.0
2010-10-12 12:30:00,23.67,23.69,23.67,23.69,4100.0,17.81,17.8251,17.81,17.8251,4100.0
2010-10-12 12:35:00,23.68,23.69,23.68,23.68,6100.0,17.8175,17.8251,17.8175,17.8175,6100.0
2010-10-12 12:40:00,23.68,23.69,23.68,23.68,3000.0,17.8175,17.8251,17.8175,17.8175,3000.0
2010-10-12 12:45:00,23.69,23.69,23.68,23.68,3300.0,17.8251,17.8251,17.8175,17.8175,3300.0
2010-10-12 12:50:00,23.68,23.69,23.68,23.68,3400.0,17.8175,17.8251,17.8175,17.8175,3400.0
2010-10-12 12:55:00,23.68,23.69,23.68,23.68,2100.0,17.8175,17.8251,17.8175,17.8175,2100.0
2010-10-12 13:00:00,23.68,23.69,23.68,23.68,5700.0,17.8175,17.8251,17.8175,17.8175,5700.0
2010-10-12 13:05:00,23.68,23.68,23.67,23.67,11500.0,17.8175,17.8175,17.81,17.81,11500.0
2010-10-12 13:10:00,23.68,23.68,23.67,23.68,3200.0,17.8175,17.8175,17.81,17.8175,3200.0
2010-10-12 13:15:00,23.68,23.68,23.67,23.67,3800.0,17.8175,17.8175,17.81,17.81,3800.0
2010-10-12 13:20:00,23.68,23.69,23.67,23.69,20900.0,17.8175,17.8251,17.81,17.8251,20900.0
2010-10-12 13:25:00,23.69,23.69,23.68,23.69,3500.0,17.8251,17.8251,17.8175,17.8251,3500.0
2010-10-12 13:30:00,23.68,23.69,23.68,23.69,4600.0,17.8175,17.8251,17.8175,17.8251,4600.0
2010-10-12 13:35:00,23.69,23.69,23.68,23.68,2800.0,17.8251,17.8251,17.8175,17.8175,2800.0
2010-10-12 13:40:00,23.69,23.69,23.68,23.68,8000.0,17.8251,17.8251,17.8175,17.8175,8000.0
2010-10-12 13:45:00,23.69,23.69,23.68,23.69,14200.0,17.8251,17.8251,17.8175,17.8251,14200.0
2010-10-12 13:50:00,23.69,23.69,23.68,23.69,6800.0,17.8251,17.8251,17.8175,17.8251,6800.0
2010-10-12 13:55:00,23.68,23.69,23.68,23.68,9600.0,17.8175,17.8251,17.8175,17.8175,9600.0
2010-10-12 14:00:00,23.69,23.74,23.66,23.73,87700.0,17.8251,17.8627,17.8025,17.8552,87700.0
2010-10-12 14:05:00,23.73,23.74,23.72,23.73,21400.0,17.8552,17.8627,17.8476,17.8552,21400.0
2010-10-12 14:10:00,23.73,23.8,23.72,23.79,26300.0,17.8552,17.9078,17.8476,17.9003,26300.0
2010-10-12 14:15:00,23.8,23.82,23.79,23.82,40000.0,17.9078,17.9229,17.9003,17.9229,40000.0
2010-10-12 14:20:00,23.82,23.82,23.79,23.79,37100.0,17.9229,17.9229,17.9003,17.9003,37100.0
2010-10-12 14:25:00,23.78,23.81,23.78,23.8,13700.0,17.8928,17.9154,17.8928,17.9078,13700.0
2010-10-12 14:30:00,23.8,23.81,23.75,23.78,36200.0,17.9078,17.9154,17.8702,17.8928,36200.0
2010-10-12 14:35:00,23.77,23.78,23.76,23.77,17900.0,17.8853,17.8928,17.8777,17.8853,17900.0
2010-10-12 14:40:00,23.78,23.8,23.77,23.79,19000.0,17.8928,17.9078,17.8853,17.9003,19000.0
2010-10-12 14:45:00,23.8,23.82,23.79,23.81,12700.0,17.9078,17.9229,17.9003,17.9154,12700.0
2010-10-12 14:50:00,23.8,23.83,23.8,23.82,105700.0,17.9078,17.9304,17.9078,17.9229,105700.0
2010-10-12 14:55:00,23.82,23.86,23.82,23.86,29600.0,17.9229,17.953,17.9229,17.953,29600.0
2010-10-12 15:00:00,23.86,23.87,23.81,23.83,67100.0,17.953,17.9605,17.9154,17.9304,67100.0
2010-10-12 15:05:00,23.83,23.87,23.82,23.86,39100.0,17.9304,17.9605,17.9229,17.953,39100.0
2010-10-12 15:10:00,23.86,23.88,23.86,23.86,20000.0,17.953,17.968,17.953,17.953,20000.0
2010-10-12 15:15:00,23.87,23.88,23.86,23.86,21400.0,17.9605,17.968,17.953,17.953,21400.0
2010-10-12 15:20:00,23.86,23.92,23.84,23.92,45200.0,17.953,17.9981,17.9379,17.9981,45200.0
2010-10-12 15:25:00,23.91,23.94,23.91,23.94,22700.0,17.9906,18.0132,17.9906,18.0132,22700.0
2010-10-12 15:30:00,23.94,23.96,23.93,23.96,79800.0,18.0132,18.0282,18.0056,18.0282,79800.0
2010-10-12 15:35:00,23.96,23.97,23.94,23.96,49400.0,18.0282,18.0357,18.0132,18.0282,49400.0
2010-10-12 15:40:00,23.95,23.96,23.94,23.95,40800.0,18.0207,18.0282,18.0132,18.0207,40800.0
2010-10-12 15:45:00,23.95,23.97,23.94,23.97,48500.0,18.0207,18.0357,18.0132,18.0357,48500.0
2010-10-12 15:50:00,23.97,23.98,23.96,23.97,74200.0,18.0357,18.0433,18.0282,18.0357,74200.0
2010-10-12 15:55:00,23.97,23.97,23.93,23.94,234700.0,18.0357,18.0357,18.0056,18.0132,234700.0
2010-10-13 09:30:00,24.0,24.0,23.91,23.98,26300.0,18.0583,18.0583,17.9906,18.0433,26300.0
2010-10-13 09:35:00,23.99,24.0,23.9,23.93,25300.0,18.0508,18.0583,17.9831,18.0056,25300.0
2010-10-13 09:40:00,23.93,23.95,23.91,23.93,22200.0,18.0056,18.0207,17.9906,18.0056,22200.0
2010-10-13 09:45:00,23.92,23.99,23.92,23.98,21600.0,17.9981,18.0508,17.9981,18.0433,21600.0
2010-10-13 09:50:00,23.97,24.0,23.94,23.99,23800.0,18.0357,18.0583,18.0132,18.0508,23800.0
2010-10-13 09:55:00,24.0,24.0,23.97,23.97,13700.0,18.0583,18.0583,18.0357,18.0357,13700.0
2010-10-13 10:00:00,23.97,24.0,23.96,23.99,21600.0,18.0357,18.0583,18.0282,18.0508,21600.0
2010-10-13 10:05:00,23.99,23.99,23.94,23.95,9000.0,18.0508,18.0508,18.0132,18.0207,9000.0
2010-10-13 10:10:00,23.94,23.95,23.91,23.93,21600.0,18.0132,18.0207,17.9906,18.0056,21600.0
2010-10-13 10:15:00,23.93,23.93,23.88,23.88,14800.0,18.0056,18.0056,17.968,17.968,14800.0
2010-10-13 10:20:00,23.89,23.9,23.84,23.9,44500.0,17.9755,17.9831,17.9379,17.9831,44500.0
2010-10-13 10:25:00,23.9,23.94,23.89,23.92,58700.0,17.9831,18.0132,17.9755,17.9981,58700.0
2010-10-13 10:30:00,23.91,23.93,23.87,23.91,67700.0,17.9906,18.0056,17.9605,17.9906,67700.0
2010-10-13 10:35:00,23.91,23.96,23.91,23.95,16000.0,17.9906,18.0282,17.9906,18.0207,16000.0
2010-10-13 10:40:00,23.95,23.95,23.89,23.9,22500.0,18.0207,18.0207,17.9755,17.9831,22500.0
2010-10-13 10:45:00,23.9,23.9,23.89,23.9,10700.0,17.9831,17.9831,17.9755,17.9831,10700.0
2010-10-13 10:50:00,23.9,23.93,23.9,23.92,27200.0,17.9831,18.0056,17.9831,17.9981,27200.0
2010-10-13 10:55:00,23.92,23.95,23.91,23.95,11400.0,17.9981,18.0207,17.9906,18.0207,11400.0
2010-10-13 11:00:00,23.95,23.95,23.92,23.94,12900.0,18.0207,18.0207,17.9981,18.0132,12900.0
2010-10-13 11:05:00,23.95,24.0,23.95,24.0,20400.0,18.0207,18.0583,18.0207,18.0583,20400.0
2010-10-13 11:10:00,24.0,24.0,23.95,23.96,38200.0,18.0583,18.0583,18.0207,18.0282,38200.0
2010-10-13 11:15:00,23.97,23.97,23.94,23.94,28800.0,18.0357,18.0357,18.0132,18.0132,28800.0
2010-10-13 11:20:00,23.94,23.95,23.92,23.92,25200.0,18.0132,18.0207,17.9981,17.9981,25200.0
2010-10-13 11:25:00,23.93,23.93,23.92,23.93,10300.0,18.0056,18.0056,17.9981,18.0056,10300.0
2010-10-13 11:30:00,23.92,23.95,23.92,23.95,16500.0,17.9981,18.0207,17.9981,18.0207,16500.0
2010-10-13 11:35:00,23.95,23.98,23.95,23.98,9900.0,18.0207,18.0433,18.0207,18.0433,9900.0
2010-10-13 11:40:00,23.98,23.98,23.97,23.98,22800.0,18.0433,18.0433,18.0357,18.0433,22800.0
2010-10-13 11:45:00,23.98,24.0,23.98,23.99,24600.0,18.0433,18.0583,18.0433,18.0508,24600.0
2010-10-13 11:50:00,23.98,23.99,23.95,23.95,38600.0,18.0433,18.0508,18.0207,18.0207,38600.0
2010-10-13 11:55:00,23.96,23.97,23.95,23.97,14100.0,18.0282,18.0357,18.0207,18.0357,14100.0
2010-10-13 12:00:00,23.98,24.01,23.97,23.99,22300.0,18.0433,18.0658,18.0357,18.0508,22300.0
2010-10-13 12:05:00,24.0,24.01,23.99,24.0,27300.0,18.0583,18.0658,18.0508,18.0583,27300.0
2010-10-13 12:10:00,24.0,24.03,23.99,24.03,12700.0,18.0583,18.0809,18.0508,18.0809,12700.0
2010-10-13 12:15:00,24.03,24.03,24.02,24.02,1900.0,18.0809,18.0809,18.0734,18.0734,1900.0
2010-10-13 12:20:00,24.02,24.06,24.02,24.06,18400.0,18.0734,18.1035,18.0734,18.1035,18400.0
2010-10-13 12:25:00,24.05,24.1,24.05,24.09,26000.0,18.0959,18.1336,18.0959,18.126,26000.0
2010-10-13 12:30:00,24.09,24.1,24.07,24.08,39500.0,18.126,18.1336,18.111,18.1185,39500.0
2010-10-13 12:35:00,24.08,24.09,24.07,24.09,21100.0,18.1185,18.126,18.111,18.126,21100.0
2010-10-13 12:40:00,24.08,24.09,24.08,24.08,8600.0,18.1185,18.126,18.1185,18.1185,8600.0
2010-10-13 12:45:00,24.08,24.1,24.08,24.1,18200.0,18.1185,18.1336,18.1185,18.1336,18200.0
2010-10-13 12:50:00,24.09,24.11,24.09,24.1,29700.0,18.126,18.1411,18.126,18.1336,29700.0
2010-10-13 12:55:00,24.1,24.1,24.08,24.08,17700.0,18.1336,18.1336,18.1185,18.1185,17700.0
2010-10-13 13:00:00,24.08,24.1,24.08,24.1,27400.0,18.1185,18.1336,18.1185,18.1336,27400.0
2010-10-13 13:05:00,24.1,24.11,24.1,24.11,12500.0,18.1336,18.1411,18.1336,18.1411,12500.0
2010-10-13 13:10:00,24.1,24.11,24.08,24.09,53300.0,18.1336,18.1411,18.1185,18.126,53300.0
2010-10-13 13:15:00,24.09,24.13,24.09,24.13,31500.0,18.126,18.1561,18.126,18.1561,31500.0
2010-10-13 13:20:00,24.13,24.15,24.12,24.13,39200.0,18.1561,18.1712,18.1486,18.1561,39200.0
2010-10-13 13:25:00,24.14,24.14,24.13,24.13,9600.0,18.1637,18.1637,18.1561,18.1561,9600.0
2010-10-13 13:30:00,24.13,24.16,24.13,24.16,21200.0,18.1561,18.1787,18.1561,18.1787,21200.0
2010-10-13 13:35:00,24.17,24.17,24.16,24.16,22200.0,18.1862,18.1862,18.1787,18.1787,22200.0
2010-10-13 13:40:00,24.16,24.17,24.16,24.17,6700.0,18.1787,18.1862,18.1787,18.1862,6700.0
2010-10-13 13:45:00,24.17,24.17,24.15,24.15,19400.0,18.1862,18.1862,18.1712,18.1712,19400.0
2010-10-13 13:50:00,24.14,24.15,24.14,24.15,7100.0,18.1637,18.1712,18.1637,18.1712,7100.0
2010-10-13 13:55:00,24.15,24.16,24.15,24.15,25400.0,18.1712,18.1787,18.1712,18.1712,25400.0
2010-10-13 14:00:00,24.15,24.17,24.14,24.15,44400.0,18.1712,18.1862,18.1637,18.1712,44400.0
2010-10-13 14:05:00,24.14,24.15,24.13,24.14,8400.0,18.1637,18.1712,18.1561,18.1637,8400.0
2010-10-13 14:10:00,24.13,24.16,24.13,24.16,16700.0,18.1561,18.1787,18.1561,18.1787,16700.0
2010-10-13 14:15:00,24.15,24.16,24.14,24.15,8300.0,18.1712,18.1787,18.1637,18.1712,8300.0
2010-10-13 14:20:00,24.14,24.14,24.12,24.12,21000.0,18.1637,18.1637,18.1486,18.1486,21000.0
2010-10-13 14:25:00,24.13,24.13,24.11,24.12,34600.0,18.1561,18.1561,18.1411,18.1486,34600.0
2010-10-13 14:30:00,24.12,24.15,24.12,24.15,24100.0,18.1486,18.1712,18.1486,18.1712,24100.0
2010-10-13 14:35:00,24.15,24.15,24.12,24.13,27200.0,18.1712,18.1712,18.1486,18.1561,27200.0
2010-10-13 14:40:00,24.13,24.15,24.12,24.12,30500.0,18.1561,18.1712,18.1486,18.1486,30500.0
2010-10-13 14:45:00,24.12,24.13,24.12,24.13,5800.0,18.1486,18.1561,18.1486,18.1561,5800.0
2010-10-13 14:50:00,24.12,24.13,24.12,24.12,31000.0,18.1486,18.1561,18.1486,18.1486,31000.0
2010-10-13 14:55:00,24.12,24.13,24.12,24.12,46100.0,18.1486,18.1561,18.1486,18.1486,46100.0
2010-10-13 15:00:00,24.12,24.13,24.05,24.06,124400.0,18.1486,18.1561,18.0959,18.1035,124400.0
2010-10-13 15:05:00,24.05,24.09,24.05,24.07,76400.0,18.0959,18.126,18.0959,18.111,76400.0
2010-10-13 15:10:00,24.07,24.08,24.02,24.02,135500.0,18.111,18.1185,18.0734,18.0734,135500.0
2010-10-13 15:15:00,24.02,24.05,24.02,24.04,58700.0,18.0734,18.0959,18.0734,18.0884,58700.0
2010-10-13 15:20:00,24.05,24.08,24.04,24.05,46900.0,18.0959,18.1185,18.0884,18.0959,46900.0
2010-10-13 15:25:00,24.06,24.07,24.04,24.06,180000.0,18.1035,18.111,18.0884,18.1035,180000.0
2010-10-13 15:30:00,24.04,24.06,24.04,24.06,25600.0,18.0884,18.1035,18.0884,18.1035,25600.0
2010-10-13 15:35:00,24.06,24.1,24.06,24.07,78500.0,18.1035,18.1336,18.1035,18.111,78500.0
2010-10-13 15:40:00,24.06,24.09,24.05,24.08,64200.0,18.1035,18.126,18.0959,18.1185,64200.0
2010-10-13 15:45:00,24.08,24.09,24.07,24.09,56800.0,18.1185,18.126,18.111,18.126,56800.0
2010-10-13 15:50:00,24.08,24.09,24.08,24.08,138700.0,18.1185,18.126,18.1185,18.1185,138700.0
2010-10-13 15:55:00,24.08,24.09,24.07,24.08,207000.0,18.1185,18.126,18.111,18.1185,207000.0
2010-10-14 09:30:00,24.01,24.06,23.95,24.03,58600.0,18.0658,18.1035,18.0207,18.0809,58600.0
2010-10-14 09:35:00,24.03,24.06,23.92,24.01,115500.0,18.0809,18.1035,17.9981,18.0658,115500.0
2010-10-14 09:40:00,24.01,24.14,24.0,24.13,74900.0,18.0658,18.1637,18.0583,18.1561,74900.0
2010-10-14 09:45:00,24.12,24.14,24.03,24.05,61600.0,18.1486,18.1637,18.0809,18.0959,61600.0
2010-10-14 09:50:00,24.04,24.07,24.02,24.05,33300.0,18.0884,18.111,18.0734,18.0959,33300.0
2010-10-14 09:55:00,24.04,24.05,24.0,24.03,55800.0,18.0884,18.0959,18.0583,18.0809,55800.0
2010-10-14 10:00:00,24.03,24.05,24.01,24.03,55700.0,18.0809,18.0959,18.0658,18.0809,55700.0
2010-10-14 10:05:00,24.03,24.04,23.97,24.0,106800.0,18.0809,18.0884,18.0357,18.0583,106800.0
2010-10-14 10:10:00,23.99,24.0,23.97,23.97,22300.0,18.0508,18.0583,18.0357,18.0357,22300.0
2010-10-14 10:15:00,23.97,24.02,23.97,24.02,18500.0,18.0357,18.0734,18.0357,18.0734,18500.0
2010-10-14 10:20:00,24.01,24.06,24.01,24.06,16100.0,18.0658,18.1035,18.0658,18.1035,16100.0
2010-10-14 10:25:00,24.05,24.06,24.04,24.06,16100.0,18.0959,18.1035,18.0884,18.1035,16100.0
2010-10-14 10:30:00,24.06,24.09,24.05,24.07,27800.0,18.1035,18.126,18.0959,18.111,27800.0
2010-10-14 10:35:00,24.08,24.12,24.07,24.11,15500.0,18.1185,18.1486,18.111,18.1411,15500.0
2010-10-14 10:40:00,24.11,24.11,24.09,24.11,14700.0,18.1411,18.1411,18.126,18.1411,14700.0
2010-10-14 10:45:00,24.11,24.17,24.1,24.15,26900.0,18.1411,18.1862,18.1336,18.1712,26900.0
2010-10-14 10:50:00,24.15,24.16,24.14,24.14,43200.0,18.1712,18.1787,18.1637,18.1637,43200.0
2010-10-14 10:55:00,24.14,24.15,24.14,24.14,14500.0,18.1637,18.1712,18.1637,18.1637,14500.0
2010-10-14 11:00:00,24.15,24.17,24.14,24.16,48900.0,18.1712,18.1862,18.1637,18.1787,48900.0
2010-10-14 11:05:00,24.15,24.17,24.14,24.17,18000.0,18.1712,18.1862,18.1637,18.1862,18000.0
2010-10-14 11:10:00,24.16,24.17,24.14,24.15,13500.0,18.1787,18.1862,18.1637,18.1712,13500.0
2010-10-14 11:15:00,24.15,24.15,24.11,24.12,24800.0,18.1712,18.1712,18.1411,18.1486,24800.0
2010-10-14 11:20:00,24.12,24.12,24.08,24.08,5800.0,18.1486,18.1486,18.1185,18.1185,5800.0
2010-10-14 11:25:00,24.08,24.08,24.04,24.06,25100.0,18.1185,18.1185,18.0884,18.1035,25100.0
2010-10-14 11:30:00,24.06,24.08,24.05,24.06,28200.0,18.1035,18.1185,18.0959,18.1035,28200.0
2010-10-14 11:35:00,24.07,24.07,24.04,24.05,30300.0,18.111,18.111,18.0884,18.0959,30300.0
2010-10-14 11:40:00,24.05,24.07,24.03,24.03,62500.0,18.0959,18.111,18.0809,18.0809,62500.0
2010-10-14 11:45:00,24.02,24.06,24.0,24.0,62700.0,18.0734,18.1035,18.0583,18.0583,62700.0
2010-10-14 11:50:00,23.99,24.01,23.98,24.0,29400.0,18.0508,18.0658,18.0433,18.0583,29400.0
2010-10-14 11:55:00,24.0,24.0,23.98,24.0,21600.0,18.0583,18.0583,18.0433,18.0583,21600.0
2010-10-14 12:00:00,23.99,24.0,23.99,24.0,11900.0,18.0508,18.0583,18.0508,18.0583,11900.0
2010-10-14 12:05:00,23.99,24.0,23.99,24.0,56400.0,18.0508,18.0583,18.0508,18.0583,56400.0
2010-10-14 12:10:00,24.0,24.01,23.99,24.0,27600.0,18.0583,18.0658,18.0508,18.0583,27600.0
2010-10-14 12:15:00,24.0,24.0,23.97,23.97,13100.0,18.0583,18.0583,18.0357,18.0357,13100.0
2010-10-14 12:20:00,23.98,23.98,23.95,23.95,19200.0,18.0433,18.0433,18.0207,18.0207,19200.0
2010-10-14 12:25:00,23.95,23.96,23.9,23.93,29800.0,18.0207,18.0282,17.9831,18.0056,29800.0
2010-10-14 12:30:00,23.93,23.94,23.92,23.93,19900.0,18.0056,18.0132,17.9981,18.0056,19900.0
2010-10-14 12:35:00,23.92,23.93,23.92,23.93,11700.0,17.9981,18.0056,17.9981,18.0056,11700.0
2010-10-14 12:40:00,23.93,23.94,23.93,23.94,11300.0,18.0056,18.0132,18.0056,18.0132,11300.0
2010-10-14 12:45:00,23.95,23.97,23.95,23.97,13100.0,18.0207,18.0357,18.0207,18.0357,13100.0
2010-10-14 12:50:00,23.96,23.98,23.96,23.98,10000.0,18.0282,18.0433,18.0282,18.0433,10000.0
2010-10-14 12:55:00,23.99,24.01,23.99,24.01,11500.0,18.0508,18.0658,18.0508,18.0658,11500.0
2010-10-14 13:00:00,24.0,24.01,23.98,24.0,24100.0,18.0583,18.0658,18.0433,18.0583,24100.0
2010-10-14 13:05:00,23.99,24.0,23.95,23.97,50200.0,18.0508,18.0583,18.0207,18.0357,50200.0
2010-10-14 13:10:00,23.97,23.98,23.96,23.98,7900.0,18.0357,18.0433,18.0282,18.0433,7900.0
2010-10-14 13:15:00,23.98,23.98,23.95,23.96,15400.0,18.0433,18.0433,18.0207,18.0282,15400.0
2010-10-14 13:20:00,23.95,23.96,23.94,23.95,16600.0,18.0207,18.0282,18.0132,18.0207,16600.0
2010-10-14 13:25:00,23.95,23.97,23.95,23.97,9200.0,18.0207,18.0357,18.0207,18.0357,9200.0
2010-10-14 13:30:00,23.97,23.99,23.96,23.97,37400.0,18.0357,18.0508,18.0282,18.0357,37400.0
2010-10-14 13:35:00,23.97,24.01,23.97,24.01,13700.0,18.0357,18.0658,18.0357,18.0658,13700.0
2010-10-14 13:40:00,24.01,24.01,23.99,24.0,13000.0,18.0658,18.0658,18.0508,18.0583,13000.0
2010-10-14 13:45:00,24.01,24.02,24.0,24.02,7500.0,18.0658,18.0734,18.0583,18.0734,7500.0
2010-10-14 13:50:00,24.01,24.02,24.0,24.01,8500.0,18.0658,18.0734,18.0583,18.0658,8500.0
2010-10-14 13:55:00,24.01,24.01,24.0,24.0,3800.0,18.0658,18.0658,18.0583,18.0583,3800.0
2010-10-14 14:00:00,24.01,24.01,24.0,24.01,16900.0,18.0658,18.0658,18.0583,18.0658,16900.0
2010-10-14 14:05:00,24.0,24.03,24.0,24.01,43800.0,18.0583,18.0809,18.0583,18.0658,43800.0
2010-10-14 14:10:00,24.0,24.01,23.97,23.99,26700.0,18.0583,18.0658,18.0357,18.0508,26700.0
2010-10-14 14:15:00,23.99,23.99,23.96,23.97,17700.0,18.0508,18.0508,18.0282,18.0357,17700.0
2010-10-14 14:20:00,23.97,24.0,23.96,23.96,101600.0,18.0357,18.0583,18.0282,18.0282,101600.0
2010-10-14 14:25:00,23.97,23.99,23.96,23.99,70300.0,18.0357,18.0508,18.0282,18.0508,70300.0
2010-10-14 14:30:00,23.99,24.0,23.96,23.97,36000.0,18.0508,18.0583,18.0282,18.0357,36000.0
2010-10-14 14:35:00,23.96,23.98,23.95,23.96,24500.0,18.0282,18.0433,18.0207,18.0282,24500.0
2010-10-14 14:40:00,23.96,23.96,23.94,23.94,19800.0,18.0282,18.0282,18.0132,18.0132,19800.0
2010-10-14 14:45:00,23.94,23.94,23.92,23.93,22200.0,18.0132,18.0132,17.9981,18.0056,22200.0
2010-10-14 14:50:00,23.92,23.93,23.92,23.93,36600.0,17.9981,18.0056,17.9981,18.0056,36600.0
2010-10-14 14:55:00,23.94,23.95,23.92,23.92,70100.0,18.0132,18.0207,17.9981,17.9981,70100.0
2010-10-14 15:00:00,23.92,23.93,23.89,23.89,77500.0,17.9981,18.0056,17.9755,17.9755,77500.0
2010-10-14 15:05:00,23.89,23.93,23.88,23.93,129900.0,17.9755,18.0056,17.968,18.0056,129900.0
2010-10-14 15:10:00,23.93,23.94,23.91,23.94,100800.0,18.0056,18.0132,17.9906,18.0132,100800.0
2010-10-14 15:15:00,23.94,23.95,23.93,23.94,17600.0,18.0132,18.0207,18.0056,18.0132,17600.0
2010-10-14 15:20:00,23.94,23.96,23.93,23.95,71600.0,18.0132,18.0282,18.0056,18.0207,71600.0
2010-10-14 15:25:00,23.95,23.95,23.9,23.9,37400.0,18.0207,18.0207,17.9831,17.9831,37400.0
2010-10-14 15:30:00,23.9,23.91,23.9,23.91,38500.0,17.9831,17.9906,17.9831,17.9906,38500.0
2010-10-14 15:35:00,23.9,23.96,23.9,23.92,143600.0,17.9831,18.0282,17.9831,17.9981,143600.0
2010-10-14 15:40:00,23.92,23.95,23.92,23.93,167000.0,17.9981,18.0207,17.9981,18.0056,167000.0
2010-10-14 15:45:00,23.93,23.95,23.91,23.94,105400.0,18.0056,18.0207,17.9906,18.0132,105400.0
2010-10-14 15:50:00,23.94,24.0,23.94,23.99,93000.0,18.0132,18.0583,18.0132,18.0508,93000.0
2010-10-14 15:55:00,24.0,24.02,23.99,24.01,173700.0,18.0583,18.0734,18.0508,18.0658,173700.0
2010-10-15 09:30:00,24.18,24.24,24.11,24.13,303600.0,18.1938,18.2389,18.1411,18.1561,303600.0
2010-10-15 09:35:00,24.12,24.18,24.08,24.09,26800.0,18.1486,18.1938,18.1185,18.126,26800.0
2010-10-15 09:40:00,24.09,24.09,24.0,24.05,38900.0,18.126,18.126,18.0583,18.0959,38900.0
2010-10-15 09:45:00,24.05,24.07,24.01,24.02,35600.0,18.0959,18.111,18.0658,18.0734,35600.0
2010-10-15 09:50:00,24.02,24.03,23.99,23.99,21100.0,18.0734,18.0809,18.0508,18.0508,21100.0
2010-10-15 09:55:00,23.99,24.03,23.97,23.98,45800.0,18.0508,18.0809,18.0357,18.0433,45800.0
2010-10-15 10:00:00,23.98,24.02,23.93,23.96,51900.0,18.0433,18.0734,18.0056,18.0282,51900.0
2010-10-15 10:05:00,23.95,23.95,23.9,23.95,60300.0,18.0207,18.0207,17.9831,18.0207,60300.0
2010-10-15 10:10:00,23.95,23.95,23.91,23.93,33400.0,18.0207,18.0207,17.9906,18.0056,33400.0
2010-10-15 10:15:00,23.92,23.94,23.88,23.89,54100.0,17.9981,18.0132,17.968,17.9755,54100.0
2010-10-15 10:20:00,23.89,23.91,23.84,23.85,44700.0,17.9755,17.9906,17.9379,17.9455,44700.0
2010-10-15 10:25:00,23.85,23.95,23.85,23.93,41000.0,17.9455,18.0207,17.9455,18.0056,41000.0
2010-10-15 10:30:00,23.93,24.04,23.91,24.03,50400.0,18.0056,18.0884,17.9906,18.0809,50400.0
2010-10-15 10:35:00,24.04,24.05,24.01,24.03,47900.0,18.0884,18.0959,18.0658,18.0809,47900.0
2010-10-15 10:40:00,24.02,24.03,23.98,23.99,19200.0,18.0734,18.0809,18.0433,18.0508,19200.0
2010-10-15 10:45:00,23.99,24.0,23.94,23.95,123700.0,18.0508,18.0583,18.0132,18.0207,123700.0
2010-10-15 10:50:00,23.95,23.99,23.94,23.99,21000.0,18.0207,18.0508,18.0132,18.0508,21000.0
2010-10-15 10:55:00,23.99,24.0,23.98,23.98,26000.0,18.0508,18.0583,18.0433,18.0433,26000.0
2010-10-15 11:00:00,23.99,23.99,23.95,23.95,129400.0,18.0508,18.0508,18.0207,18.0207,129400.0
2010-10-15 11:05:00,23.96,24.01,23.95,24.0,11300.0,18.0282,18.0658,18.0207,18.0583,11300.0
2010-10-15 11:10:00,24.01,24.01,23.97,23.97,20700.0,18.0658,18.0658,18.0357,18.0357,20700.0
2010-10-15 11:15:00,23.96,23.97,23.93,23.93,24700.0,18.0282,18.0357,18.0056,18.0056,24700.0
2010-10-15 11:20:00,23.93,23.94,23.9,23.93,38300.0,18.0056,18.0132,17.9831,18.0056,38300.0
2010-10-15 11:25:00,23.93,23.95,23.92,23.95,6400.0,18.0056,18.0207,17.9981,18.0207,6400.0
2010-10-15 11:30:00,23.95,24.01,23.95,24.01,29900.0,18.0207,18.0658,18.0207,18.0658,29900.0
2010-10-15 11:35:00,24.01,24.03,24.01,24.02,3800.0,18.0658,18.0809,18.0658,18.0734,3800.0
2010-10-15 11:40:00,24.03,24.03,23.97,23.97,23200.0,18.0809,18.0809,18.0357,18.0357,23200.0
2010-10-15 11:45:00,23.97,23.97,23.93,23.94,22800.0,18.0357,18.0357,18.0056,18.0132,22800.0
2010-10-15 11:50:00,23.94,23.94,23.9,23.91,27100.0,18.0132,18.0132,17.9831,17.9906,27100.0
2010-10-15 11:55:00,23.91,23.91,23.86,23.9,26700.0,17.9906,17.9906,17.953,17.9831,26700.0
2010-10-15 12:00:00,23.9,23.95,23.89,23.9,11700.0,17.9831,18.0207,17.9755,17.9831,11700.0
2010-10-15 12:05:00,23.9,23.91,23.87,23.9,16900.0,17.9831,17.9906,17.9605,17.9831,16900.0
2010-10-15 12:10:00,23.89,23.91,23.88,23.9,4000.0,17.9755,17.9906,17.968,17.9831,4000.0
2010-10-15 12:15:00,23.9,23.93,23.89,23.91,18700.0,17.9831,18.0056,17.9755,17.9906,18700.0
2010-10-15 12:20:00,23.92,23.94,23.92,23.93,11000.0,17.9981,18.0132,17.9981,18.0056,11000.0
2010-10-15 12:25:00,23.94,23.95,23.93,23.95,4700.0,18.0132,18.0207,18.0056,18.0207,4700.0
2010-10-15 12:30:00,23.95,23.99,23.95,23.99,7600.0,18.0207,18.0508,18.0207,18.0508,7600.0
2010-10-15 12:35:00,23.99,23.99,23.96,23.97,14800.0,18.0508,18.0508,18.0282,18.0357,14800.0
2010-10-15 12:40:00,23.98,23.98,23.97,23.98,1700.0,18.0433,18.0433,18.0357,18.0433,1700.0
2010-10-15 12:45:00,23.98,23.99,23.95,23.99,33200.0,18.0433,18.0508,18.0207,18.0508,33200.0
2010-10-15 12:50:00,23.99,24.0,23.93,23.94,15200.0,18.0508,18.0583,18.0056,18.0132,15200.0
2010-10-15 12:55:00,23.95,23.95,23.92,23.93,6900.0,18.0207,18.0207,17.9981,18.0056,6900.0
2010-10-15 13:00:00,23.93,23.95,23.93,23.93,8800.0,18.0056,18.0207,18.0056,18.0056,8800.0
2010-10-15 13:05:00,23.94,23.95,23.93,23.94,13700.0,18.0132,18.0207,18.0056,18.0132,13700.0
2010-10-15 13:10:00,23.94,23.95,23.93,23.93,12500.0,18.0132,18.0207,18.0056,18.0056,12500.0
2010-10-15 13:15:00,23.93,23.94,23.93,23.93,1500.0,18.0056,18.0132,18.0056,18.0056,1500.0
2010-10-15 13:20:00,23.93,23.95,23.91,23.91,22100.0,18.0056,18.0207,17.9906,17.9906,22100.0
2010-10-15 13:25:00,23.92,23.96,23.92,23.96,5700.0,17.9981,18.0282,17.9981,18.0282,5700.0
2010-10-15 13:30:00,23.96,23.97,23.96,23.96,5200.0,18.0282,18.0357,18.0282,18.0282,5200.0
2010-10-15 13:35:00,23.97,23.98,23.96,23.97,8300.0,18.0357,18.0433,18.0282,18.0357,8300.0
2010-10-15 13:40:00,23.97,23.97,23.92,23.93,18200.0,18.0357,18.0357,17.9981,18.0056,18200.0
2010-10-15 13:45:00,23.93,23.94,23.92,23.94,14300.0,18.0056,18.0132,17.9981,18.0132,14300.0
2010-10-15 13:50:00,23.93,23.98,23.93,23.93,15200.0,18.0056,18.0433,18.0056,18.0056,15200.0
2010-10-15 13:55:00,23.93,23.93,23.9,23.91,9700.0,18.0056,18.0056,17.9831,17.9906,9700.0
2010-10-15 14:00:00,23.9,23.91,23.89,23.91,31400.0,17.9831,17.9906,17.9755,17.9906,31400.0
2010-10-15 14:05:00,23.91,23.95,23.91,23.94,12700.0,17.9906,18.0207,17.9906,18.0132,12700.0
2010-10-15 14:10:00,23.94,23.97,23.92,23.97,19800.0,18.0132,18.0357,17.9981,18.0357,19800.0
2010-10-15 14:15:00,23.97,23.99,23.97,23.99,10400.0,18.0357,18.0508,18.0357,18.0508,10400.0
2010-10-15 14:20:00,23.99,23.99,23.93,23.93,16900.0,18.0508,18.0508,18.0056,18.0056,16900.0
2010-10-15 14:25:00,23.93,23.96,23.93,23.95,15200.0,18.0056,18.0282,18.0056,18.0207,15200.0
2010-10-15 14:30:00,23.95,23.97,23.95,23.96,12400.0,18.0207,18.0357,18.0207,18.0282,12400.0
2010-10-15 14:35:00,23.97,23.98,23.96,23.97,25600.0,18.0357,18.0433,18.0282,18.0357,25600.0
2010-10-15 14:40:00,23.98,23.98,23.93,23.95,18000.0,18.0433,18.0433,18.0056,18.0207,18000.0
2010-10-15 14:45:00,23.94,23.96,23.94,23.95,19000.0,18.0132,18.0282,18.0132,18.0207,19000.0
2010-10-15 14:50:00,23.96,23.96,23.95,23.95,3100.0,18.0282,18.0282,18.0207,18.0207,3100.0
2010-10-15 14:55:00,23.95,23.96,23.92,23.95,29300.0,18.0207,18.0282,17.9981,18.0207,29300.0
2010-10-15 15:00:00,23.96,23.96,23.92,23.92,16100.0,18.0282,18.0282,17.9981,17.9981,16100.0
2010-10-15 15:05:00,23.92,23.93,23.9,23.9,13800.0,17.9981,18.0056,17.9831,17.9831,13800.0
2010-10-15 15:10:00,23.9,23.91,23.87,23.89,29800.0,17.9831,17.9906,17.9605,17.9755,29800.0
2010-10-15 15:15:00,23.9,23.94,23.88,23.91,35800.0,17.9831,18.0132,17.968,17.9906,35800.0
2010-10-15 15:20:00,23.91,23.92,23.9,23.91,10500.0,17.9906,17.9981,17.9831,17.9906,10500.0
2010-10-15 15:25:00,23.9,23.93,23.9,23.9,23200.0,17.9831,18.0056,17.9831,17.9831,23200.0
2010-10-15 15:30:00,23.91,23.95,23.89,23.92,43400.0,17.9906,18.0207,17.9755,17.9981,43400.0
2010-10-15 15:35:00,23.92,23.96,23.91,23.96,47200.0,17.9981,18.0282,17.9906,18.0282,47200.0
2010-10-15 15:40:00,23.95,23.97,23.92,23.93,37100.0,18.0207,18.0357,17.9981,18.0056,37100.0
2010-10-15 15:45:00,23.92,23.94,23.9,23.93,117500.0,17.9981,18.0132,17.9831,18.0056,117500.0
2010-10-15 15:50:00,23.93,23.95,23.92,23.94,75000.0,18.0056,18.0207,17.9981,18.0132,75000.0
2010-10-15 15:55:00,23.94,23.95,23.91,23.93,144900.0,18.0132,18.0207,17.9906,18.0056,144900.0
2010-10-18 09:30:00,23.95,24.07,23.94,24.06,43400.0,18.0207,18.111,18.0132,18.1035,43400.0
2010-10-18 09:35:00,24.05,24.05,23.98,24.02,52600.0,18.0959,18.0959,18.0433,18.0734,52600.0
2010-10-18 09:40:00,24.01,24.06,24.01,24.05,62900.0,18.0658,18.1035,18.0658,18.0959,62900.0
2010-10-18 09:45:00,24.05,24.09,24.05,24.09,43200.0,18.0959,18.126,18.0959,18.126,43200.0
2010-10-18 09:50:00,24.08,24.15,24.08,24.15,45300.0,18.1185,18.1712,18.1185,18.1712,45300.0
2010-10-18 09:55:00,24.14,24.15,24.13,24.14,40900.0,18.1637,18.1712,18.1561,18.1637,40900.0
2010-10-18 10:00:00,24.14,24.15,24.13,24.14,40000.0,18.1637,18.1712,18.1561,18.1637,40000.0
2010-10-18 10:05:00,24.14,24.17,24.13,24.17,35500.0,18.1637,18.1862,18.1561,18.1862,35500.0
2010-10-18 10:10:00,24.16,24.21,24.16,24.21,20200.0,18.1787,18.2163,18.1787,18.2163,20200.0
2010-10-18 10:15:00,24.21,24.21,24.2,24.21,8200.0,18.2163,18.2163,18.2088,18.2163,8200.0
2010-10-18 10:20:00,24.2,24.22,24.2,24.21,50900.0,18.2088,18.2238,18.2088,18.2163,50900.0
2010-10-18 10:25:00,24.22,24.22,24.18,24.19,36600.0,18.2238,18.2238,18.1938,18.2013,36600.0
2010-10-18 10:30:00,24.19,24.21,24.18,24.2,16300.0,18.2013,18.2163,18.1938,18.2088,16300.0
2010-10-18 10:35:00,24.21,24.22,24.2,24.21,25500.0,18.2163,18.2238,18.2088,18.2163,25500.0
2010-10-18 10:40:00,24.21,24.24,24.21,24.23,21900.0,18.2163,18.2389,18.2163,18.2314,21900.0
2010-10-18 10:45:00,24.22,24.24,24.21,24.23,67300.0,18.2238,18.2389,18.2163,18.2314,67300.0
2010-10-18 10:50:00,24.23,24.25,24.23,24.25,23900.0,18.2314,18.2464,18.2314,18.2464,23900.0
2010-10-18 10:55:00,24.25,24.26,24.24,24.25,24100.0,18.2464,18.2539,18.2389,18.2464,24100.0
2010-10-18 11:00:00,24.24,24.25,24.23,24.23,15200.0,18.2389,18.2464,18.2314,18.2314,15200.0
2010-10-18 11:05:00,24.23,24.24,24.18,24.18,26900.0,18.2314,18.2389,18.1938,18.1938,26900.0
2010-10-18 11:10:00,24.18,24.19,24.17,24.17,8300.0,18.1938,18.2013,18.1862,18.1862,8300.0
2010-10-18 11:15:00,24.17,24.21,24.17,24.2,23400.0,18.1862,18.2163,18.1862,18.2088,23400.0
2010-10-18 11:20:00,24.2,24.21,24.2,24.21,10000.0,18.2088,18.2163,18.2088,18.2163,10000.0
2010-10-18 11:25:00,24.2,24.22,24.2,24.22,8400.0,18.2088,18.2238,18.2088,18.2238,8400.0
2010-10-18 11:30:00,24.22,24.23,24.21,24.21,14700.0,18.2238,18.2314,18.2163,18.2163,14700.0
2010-10-18 11:35:00,24.22,24.22,24.2,24.2,9400.0,18.2238,18.2238,18.2088,18.2088,9400.0
2010-10-18 11:40:00,24.2,24.2,24.2,24.2,3100.0,18.2088,18.2088,18.2088,18.2088,3100.0
2010-10-18 11:45:00,24.2,24.21,24.2,24.21,6500.0,18.2088,18.2163,18.2088,18.2163,6500.0
2010-10-18 11:50:00,24.2,24.21,24.18,24.18,15800.0,18.2088,18.2163,18.1938,18.1938,15800.0
2010-10-18 11:55:00,24.18,24.22,24.18,24.21,26900.0,18.1938,18.2238,18.1938,18.2163,26900.0
2010-10-18 12:00:00,24.22,24.22,24.21,24.21,12900.0,18.2238,18.2238,18.2163,18.2163,12900.0
2010-10-18 12:05:00,24.22,24.24,24.21,24.24,17000.0,18.2238,18.2389,18.2163,18.2389,17000.0
2010-10-18 12:10:00,24.24,24.24,24.23,24.24,7000.0,18.2389,18.2389,18.2314,18.2389,7000.0
2010-10-18 12:15:00,24.24,24.24,24.22,24.22,13800.0,18.2389,18.2389,18.2238,18.2238,13800.0
2010-10-18 12:20:00,24.23,24.24,24.22,24.24,12500.0,18.2314,18.2389,18.2238,18.2389,12500.0
2010-10-18 12:25:00,24.24,24.24,24.22,24.22,9800.0,18.2389,18.2389,18.2238,18.2238,9800.0
2010-10-18 12:30:00,24.23,24.23,24.21,24.22,19800.0,18.2314,18.2314,18.2163,18.2238,19800.0
2010-10-18 12:35:00,24.22,24.22,24.21,24.21,8400.0,18.2238,18.2238,18.2163,18.2163,8400.0
2010-10-18 12:40:00,24.22,24.22,24.21,24.22,3600.0,18.2238,18.2238,18.2163,18.2238,3600.0
2010-10-18 12:45:00,24.22,24.22,24.21,24.21,4600.0,18.2238,18.2238,18.2163,18.2163,4600.0
2010-10-18 12:50:00,24.22,24.24,24.21,24.23,30400.0,18.2238,18.2389,18.2163,18.2314,30400.0
2010-10-18 12:55:00,24.22,24.24,24.22,24.24,21500.0,18.2238,18.2389,18.2238,18.2389,21500.0
2010-10-18 13:00:00,24.24,24.26,24.23,24.26,26400.0,18.2389,18.2539,18.2314,18.2539,26400.0
2010-10-18 13:05:00,24.26,24.28,24.26,24.27,30300.0,18.2539,18.269,18.2539,18.2615,30300.0
2010-10-18 13:10:00,24.27,24.28,24.27,24.28,11500.0,18.2615,18.269,18.2615,18.269,11500.0
2010-10-18 13:15:00,24.28,24.29,24.27,24.29,19200.0,18.269,18.2765,18.2615,18.2765,19200.0
2010-10-18 13:20:00,24.29,24.3,24.28,24.29,8300.0,18.2765,18.284,18.269,18.2765,8300.0
2010-10-18 13:25:00,24.3,24.3,24.28,24.28,14200.0,18.284,18.284,18.269,18.269,14200.0
2010-10-18 13:30:00,24.28,24.29,24.27,24.29,30600.0,18.269,18.2765,18.2615,18.2765,30600.0
2010-10-18 13:35:00,24.29,24.29,24.28,24.28,7000.0,18.2765,18.2765,18.269,18.269,7000.0
2010-10-18 13:40:00,24.28,24.29,24.28,24.29,5000.0,18.269,18.2765,18.269,18.2765,5000.0
2010-10-18 13:45:00,24.28,24.29,24.28,24.28,5200.0,18.269,18.2765,18.269,18.269,5200.0
2010-10-18 13:50:00,24.28,24.29,24.28,24.29,11400.0,18.269,18.2765,18.269,18.2765,11400.0
2010-10-18 13:55:00,24.29,24.29,24.27,24.27,26300.0,18.2765,18.2765,18.2615,18.2615,26300.0
2010-10-18 14:00:00,24.27,24.28,24.26,24.26,21600.0,18.2615,18.269,18.2539,18.2539,21600.0
2010-10-18 14:05:00,24.27,24.27,24.24,24.25,24400.0,18.2615,18.2615,18.2389,18.2464,24400.0
2010-10-18 14:10:00,24.25,24.26,24.25,24.26,3800.0,18.2464,18.2539,18.2464,18.2539,3800.0
2010-10-18 14:15:00,24.26,24.27,24.25,24.27,16300.0,18.2539,18.2615,18.2464,18.2615,16300.0
2010-10-18 14:20:00,24.26,24.28,24.26,24.27,22100.0,18.2539,18.269,18.2539,18.2615,22100.0
2010-10-18 14:25:00,24.26,24.28,24.26,24.28,9700.0,18.2539,18.269,18.2539,18.269,9700.0
2010-10-18 14:30:00,24.27,24.28,24.26,24.28,15400.0,18.2615,18.269,18.2539,18.269,15400.0
2010-10-18 14:35:00,24.27,24.28,24.26,24.26,13600.0,18.2615,18.269,18.2539,18.2539,13600.0
2010-10-18 14:40:00,24.26,24.27,24.26,24.27,3800.0,18.2539,18.2615,18.2539,18.2615,3800.0
2010-10-18 14:45:00,24.26,24.27,24.26,24.27,10300.0,18.2539,18.2615,18.2539,18.2615,10300.0
2010-10-18 14:50:00,24.27,24.27,24.26,24.27,3700.0,18.2615,18.2615,18.2539,18.2615,3700.0
2010-10-18 14:55:00,24.27,24.27,24.25,24.26,45100.0,18.2615,18.2615,18.2464,18.2539,45100.0
2010-10-18 15:00:00,24.26,24.29,24.26,24.29,15800.0,18.2539,18.2765,18.2539,18.2765,15800.0
2010-10-18 15:05:00,24.29,24.33,24.28,24.32,46200.0,18.2765,18.3066,18.269,18.2991,46200.0
2010-10-18 15:10:00,24.31,24.31,24.29,24.29,32800.0,18.2916,18.2916,18.2765,18.2765,32800.0
2010-10-18 15:15:00,24.29,24.3,24.27,24.27,13700.0,18.2765,18.284,18.2615,18.2615,13700.0
2010-10-18 15:20:00,24.27,24.28,24.27,24.27,32700.0,18.2615,18.269,18.2615,18.2615,32700.0
2010-10-18 15:25:00,24.28,24.28,24.27,24.27,15600.0,18.269,18.269,18.2615,18.2615,15600.0
2010-10-18 15:30:00,24.28,24.3,24.27,24.29,30000.0,18.269,18.284,18.2615,18.2765,30000.0
2010-10-18 15:35:00,24.3,24.31,24.29,24.29,59900.0,18.284,18.2916,18.2765,18.2765,59900.0
2010-10-18 15:40:00,24.3,24.32,24.29,24.31,79000.0,18.284,18.2991,18.2765,18.2916,79000.0
2010-10-18 15:45:00,24.32,24.34,24.31,24.34,102700.0,18.2991,18.3141,18.2916,18.3141,102700.0
2010-10-18 15:50:00,24.33,24.36,24.33,24.36,102800.0,18.3066,18.3292,18.3066,18.3292,102800.0
2010-10-18 15:55:00,24.36,24.36,24.32,24.33,270400.0,18.3292,18.3292,18.2991,18.3066,270400.0
2010-10-19 09:30:00,24.09,24.19,24.06,24.17,30500.0,18.126,18.2013,18.1035,18.1862,30500.0
2010-10-19 09:35:00,24.17,24.25,24.16,24.21,27200.0,18.1862,18.2464,18.1787,18.2163,27200.0
2010-10-19 09:40:00,24.2,24.22,24.17,24.2,21400.0,18.2088,18.2238,18.1862,18.2088,21400.0
2010-10-19 09:45:00,24.2,24.24,24.17,24.18,28600.0,18.2088,18.2389,18.1862,18.1938,28600.0
2010-10-19 09:50:00,24.18,24.18,24.12,24.12,29100.0,18.1938,18.1938,18.1486,18.1486,29100.0
2010-10-19 09:55:00,24.12,24.19,24.12,24.15,13600.0,18.1486,18.2013,18.1486,18.1712,13600.0
2010-10-19 10:00:00,24.15,24.23,24.13,24.22,20400.0,18.1712,18.2314,18.1561,18.2238,20400.0
2010-10-19 10:05:00,24.23,24.25,24.2,24.24,35600.0,18.2314,18.2464,18.2088,18.2389,35600.0
2010-10-19 10:10:00,24.24,24.3,24.23,24.27,43100.0,18.2389,18.284,18.2314,18.2615,43100.0
2010-10-19 10:15:00,24.27,24.35,24.27,24.35,36800.0,18.2615,18.3217,18.2615,18.3217,36800.0
2010-10-19 10:20:00,24.34,24.35,24.3,24.32,15700.0,18.3141,18.3217,18.284,18.2991,15700.0
2010-10-19 10:25:00,24.31,24.34,24.3,24.34,10900.0,18.2916,18.3141,18.284,18.3141,10900.0
2010-10-19 10:30:00,24.35,24.36,24.29,24.33,36200.0,18.3217,18.3292,18.2765,18.3066,36200.0
2010-10-19 10:35:00,24.34,24.37,24.32,24.36,42900.0,18.3141,18.3367,18.2991,18.3292,42900.0
2010-10-19 10:40:00,24.36,24.36,24.35,24.36,6800.0,18.3292,18.3292,18.3217,18.3292,6800.0
2010-10-19 10:45:00,24.36,24.43,24.35,24.43,26700.0,18.3292,18.3819,18.3217,18.3819,26700.0
2010-10-19 10:50:00,24.43,24.45,24.42,24.44,38100.0,18.3819,18.3969,18.3743,18.3894,38100.0
2010-10-19 10:55:00,24.44,24.48,24.43,24.44,41900.0,18.3894,18.4195,18.3819,18.3894,41900.0
2010-10-19 11:00:00,24.44,24.44,24.4,24.42,32100.0,18.3894,18.3894,18.3593,18.3743,32100.0
2010-10-19 11:05:00,24.43,24.43,24.38,24.4,37000.0,18.3819,18.3819,18.3442,18.3593,37000.0
2010-10-19 11:10:00,24.4,24.45,24.4,24.43,15800.0,18.3593,18.3969,18.3593,18.3819,15800.0
2010-10-19 11:15:00,24.43,24.46,24.42,24.43,22800.0,18.3819,18.4044,18.3743,18.3819,22800.0
2010-10-19 11:20:00,24.42,24.42,24.39,24.4,15700.0,18.3743,18.3743,18.3518,18.3593,15700.0
2010-10-19 11:25:00,24.39,24.45,24.39,24.44,27100.0,18.3518,18.3969,18.3518,18.3894,27100.0
2010-10-19 11:30:00,24.44,24.48,24.43,24.43,26300.0,18.3894,18.4195,18.3819,18.3819,26300.0
2010-10-19 11:35:00,24.43,24.43,24.4,24.41,30900.0,18.3819,18.3819,18.3593,18.3668,30900.0
2010-10-19 11:40:00,24.41,24.43,24.41,24.42,8500.0,18.3668,18.3819,18.3668,18.3743,8500.0
2010-10-19 11:45:00,24.43,24.47,24.42,24.46,17000.0,18.3819,18.412,18.3743,18.4044,17000.0
2010-10-19 11:50:00,24.47,24.5,24.47,24.5,40000.0,18.412,18.4345,18.412,18.4345,40000.0
2010-10-19 11:55:00,24.49,24.5,24.49,24.5,6600.0,18.427,18.4345,18.427,18.4345,6600.0
2010-10-19 12:00:00,24.5,24.5,24.49,24.5,18000.0,18.4345,18.4345,18.427,18.4345,18000.0
2010-10-19 12:05:00,24.49,24.5,24.47,24.49,64900.0,18.427,18.4345,18.412,18.427,64900.0
2010-10-19 12:10:00,24.49,24.53,24.49,24.52,53900.0,18.427,18.4571,18.427,18.4496,53900.0
2010-10-19 12:15:00,24.51,24.54,24.51,24.54,27000.0,18.4421,18.4646,18.4421,18.4646,27000.0
2010-10-19 12:20:00,24.54,24.54,24.5,24.51,34800.0,18.4646,18.4646,18.4345,18.4421,34800.0
2010-10-19 12:25:00,24.51,24.51,24.5,24.51,9000.0,18.4421,18.4421,18.4345,18.4421,9000.0
2010-10-19 12:30:00,24.5,24.51,24.45,24.46,60700.0,18.4345,18.4421,18.3969,18.4044,60700.0
2010-10-19 12:35:00,24.45,24.46,24.43,24.45,41700.0,18.3969,18.4044,18.3819,18.3969,41700.0
2010-10-19 12:40:00,24.46,24.49,24.45,24.49,37600.0,18.4044,18.427,18.3969,18.427,37600.0
2010-10-19 12:45:00,24.49,24.49,24.46,24.47,11500.0,18.427,18.427,18.4044,18.412,11500.0
2010-10-19 12:50:00,24.47,24.47,24.43,24.43,19100.0,18.412,18.412,18.3819,18.3819,19100.0
2010-10-19 12:55:00,24.43,24.45,24.42,24.45,27800.0,18.3819,18.3969,18.3743,18.3969,27800.0
2010-10-19 13:00:00,24.46,24.47,24.44,24.44,22500.0,18.4044,18.412,18.3894,18.3894,22500.0
2010-10-19 13:05:00,24.44,24.44,24.41,24.41,14300.0,18.3894,18.3894,18.3668,18.3668,14300.0
2010-10-19 13:10:00,24.42,24.42,24.38,24.39,24400.0,18.3743,18.3743,18.3442,18.3518,24400.0
2010-10-19 13:15:00,24.39,24.41,24.38,24.41,17400.0,18.3518,18.3668,18.3442,18.3668,17400.0
2010-10-19 13:20:00,24.41,24.43,24.39,24.39,27400.0,18.3668,18.3819,18.3518,18.3518,27400.0
2010-10-19 13:25:00,24.39,24.39,24.36,24.38,23500.0,18.3518,18.3518,18.3292,18.3442,23500.0
2010-10-19 13:30:00,24.37,24.4,24.37,24.4,15500.0,18.3367,18.3593,18.3367,18.3593,15500.0
2010-10-19 13:35:00,24.39,24.42,24.37,24.42,39700.0,18.3518,18.3743,18.3367,18.3743,39700.0
2010-10-19 13:40:00,24.41,24.42,24.39,24.4,22600.0,18.3668,18.3743,18.3518,18.3593,22600.0
2010-10-19 13:45:00,24.39,24.44,24.38,24.44,57300.0,18.3518,18.3894,18.3442,18.3894,57300.0
2010-10-19 13:50:00,24.43,24.44,24.4,24.41,63100.0,18.3819,18.3894,18.3593,18.3668,63100.0
2010-10-19 13:55:00,24.41,24.42,24.34,24.35,78500.0,18.3668,18.3743,18.3141,18.3217,78500.0
2010-10-19 14:00:00,24.34,24.35,24.27,24.28,157400.0,18.3141,18.3217,18.2615,18.269,157400.0
2010-10-19 14:05:00,24.28,24.33,24.27,24.27,129700.0,18.269,18.3066,18.2615,18.2615,129700.0
2010-10-19 14:10:00,24.27,24.32,24.26,24.3,73800.0,18.2615,18.2991,18.2539,18.284,73800.0
2010-10-19 14:15:00,24.3,24.34,24.28,24.28,74000.0,18.284,18.3141,18.269,18.269,74000.0
2010-10-19 14:20:00,24.28,24.3,24.26,24.27,50400.0,18.269,18.284,18.2539,18.2615,50400.0
2010-10-19 14:25:00,24.27,24.31,24.23,24.26,109800.0,18.2615,18.2916,18.2314,18.2539,109800.0
2010-10-19 14:30:00,24.26,24.33,24.26,24.32,71300.0,18.2539,18.3066,18.2539,18.2991,71300.0
2010-10-19 14:35:00,24.33,24.33,24.28,24.29,45300.0,18.3066,18.3066,18.269,18.2765,45300.0
2010-10-19 14:40:00,24.29,24.32,24.27,24.3,34300.0,18.2765,18.2991,18.2615,18.284,34300.0
2010-10-19 14:45:00,24.29,24.33,24.28,24.33,36000.0,18.2765,18.3066,18.269,18.3066,36000.0
2010-10-19 14:50:00,24.33,24.35,24.3,24.32,56400.0,18.3066,18.3217,18.284,18.2991,56400.0
2010-10-19 14:55:00,24.32,24.33,24.3,24.32,58900.0,18.2991,18.3066,18.284,18.2991,58900.0
2010-10-19 15:00:00,24.32,24.35,24.29,24.29,66800.0,18.2991,18.3217,18.2765,18.2765,66800.0
2010-10-19 15:05:00,24.3,24.31,24.28,24.29,129200.0,18.284,18.2916,18.269,18.2765,129200.0
2010-10-19 15:10:00,24.29,24.31,24.25,24.3,109800.0,18.2765,18.2916,18.2464,18.284,109800.0
2010-10-19 15:15:00,24.3,24.31,24.29,24.29,41300.0,18.284,18.2916,18.2765,18.2765,41300.0
2010-10-19 15:20:00,24.3,24.31,24.27,24.27,83100.0,18.284,18.2916,18.2615,18.2615,83100.0
2010-10-19 15:25:00,24.27,24.29,24.25,24.25,96300.0,18.2615,18.2765,18.2464,18.2464,96300.0
2010-10-19 15:30:00,24.25,24.29,24.24,24.28,80000.0,18.2464,18.2765,18.2389,18.269,80000.0
2010-10-19 15:35:00,24.29,24.33,24.28,24.32,94200.0,18.2765,18.3066,18.269,18.2991,94200.0
2010-10-19 15:40:00,24.32,24.35,24.31,24.35,92200.0,18.2991,18.3217,18.2916,18.3217,92200.0
2010-10-19 15:45:00,24.34,24.39,24.34,24.37,155200.0,18.3141,18.3518,18.3141,18.3367,155200.0
2010-10-19 15:50:00,24.37,24.4,24.34,24.4,159500.0,18.3367,18.3593,18.3141,18.3593,159500.0
2010-10-19 15:55:00,24.39,24.41,24.36,24.4,308300.0,18.3518,18.3668,18.3292,18.3593,308300.0
2010-10-20 09:30:00,24.44,24.44,24.34,24.38,25200.0,18.3894,18.3894,18.3141,18.3442,25200.0
2010-10-20 09:35:00,24.38,24.44,24.34,24.39,29000.0,18.3442,18.3894,18.3141,18.3518,29000.0
2010-10-20 09:40:00,24.39,24.45,24.38,24.43,31900.0,18.3518,18.3969,18.3442,18.3819,31900.0
2010-10-20 09:45:00,24.44,24.49,24.42,24.42,22200.0,18.3894,18.427,18.3743,18.3743,22200.0
2010-10-20 09:50:00,24.43,24.48,24.43,24.44,9900.0,18.3819,18.4195,18.3819,18.3894,9900.0
2010-10-20 09:55:00,24.44,24.46,24.39,24.39,15900.0,18.3894,18.4044,18.3518,18.3518,15900.0
2010-10-20 10:00:00,24.39,24.43,24.38,24.41,18900.0,18.3518,18.3819,18.3442,18.3668,18900.0
2010-10-20 10:05:00,24.41,24.43,24.4,24.41,18900.0,18.3668,18.3819,18.3593,18.3668,18900.0
2010-10-20 10:10:00,24.42,24.45,24.4,24.41,15500.0,18.3743,18.3969,18.3593,18.3668,15500.0
2010-10-20 10:15:00,24.41,24.43,24.39,24.39,20700.0,18.3668,18.3819,18.3518,18.3518,20700.0
2010-10-20 10:20:00,24.4,24.42,24.38,24.39,12400.0,18.3593,18.3743,18.3442,18.3518,12400.0
2010-10-20 10:25:00,24.4,24.43,24.38,24.39,13400.0,18.3593,18.3819,18.3442,18.3518,13400.0
2010-10-20 10:30:00,24.39,24.47,24.39,24.45,27500.0,18.3518,18.412,18.3518,18.3969,27500.0
2010-10-20 10:35:00,24.45,24.46,24.41,24.41,13300.0,18.3969,18.4044,18.3668,18.3668,13300.0
2010-10-20 10:40:00,24.42,24.47,24.41,24.45,22700.0,18.3743,18.412,18.3668,18.3969,22700.0
2010-10-20 10:45:00,24.45,24.48,24.45,24.47,16000.0,18.3969,18.4195,18.3969,18.412,16000.0
2010-10-20 10:50:00,24.48,24.5,24.45,24.48,18400.0,18.4195,18.4345,18.3969,18.4195,18400.0
2010-10-20 10:55:00,24.48,24.48,24.45,24.45,7200.0,18.4195,18.4195,18.3969,18.3969,7200.0
2010-10-20 11:00:00,24.46,24.47,24.43,24.44,11200.0,18.4044,18.412,18.3819,18.3894,11200.0
2010-10-20 11:05:00,24.44,24.48,24.43,24.47,13000.0,18.3894,18.4195,18.3819,18.412,13000.0
2010-10-20 11:10:00,24.47,24.5,24.47,24.49,14500.0,18.412,18.4345,18.412,18.427,14500.0
2010-10-20 11:15:00,24.49,24.5,24.44,24.47,22600.0,18.427,18.4345,18.3894,18.412,22600.0
2010-10-20 11:20:00,24.47,24.48,24.46,24.47,14200.0,18.412,18.4195,18.4044,18.412,14200.0
2010-10-20 11:25:00,24.47,24.51,24.47,24.51,16300.0,18.412,18.4421,18.412,18.4421,16300.0
2010-10-20 11:30:00,24.52,24.53,24.51,24.51,21700.0,18.4496,18.4571,18.4421,18.4421,21700.0
2010-10-20 11:35:00,24.5,24.54,24.5,24.52,37100.0,18.4345,18.4646,18.4345,18.4496,37100.0
2010-10-20 11:40:00,24.53,24.53,24.49,24.49,18000.0,18.4571,18.4571,18.427,18.427,18000.0
2010-10-20 11:45:00,24.49,24.5,24.49,24.5,5700.0,18.427,18.4345,18.427,18.4345,5700.0
2010-10-20 11:50:00,24.5,24.5,24.49,24.5,2000.0,18.4345,18.4345,18.427,18.4345,2000.0
2010-10-20 11:55:00,24.5,24.5,24.49,24.49,3400.0,18.4345,18.4345,18.427,18.427,3400.0
2010-10-20 12:00:00,24.49,24.53,24.47,24.52,42500.0,18.427,18.4571,18.412,18.4496,42500.0
2010-10-20 12:05:00,24.51,24.53,24.5,24.53,21700.0,18.4421,18.4571,18.4345,18.4571,21700.0
2010-10-20 12:10:00,24.53,24.54,24.52,24.52,13000.0,18.4571,18.4646,18.4496,18.4496,13000.0
2010-10-20 12:15:00,24.53,24.57,24.52,24.57,74800.0,18.4571,18.4872,18.4496,18.4872,74800.0
2010-10-20 12:20:00,24.56,24.57,24.53,24.53,28600.0,18.4797,18.4872,18.4571,18.4571,28600.0
2010-10-20 12:25:00,24.53,24.58,24.53,24.57,39800.0,18.4571,18.4947,18.4571,18.4872,39800.0
2010-10-20 12:30:00,24.57,24.59,24.56,24.59,10800.0,18.4872,18.5022,18.4797,18.5022,10800.0
2010-10-20 12:35:00,24.59,24.61,24.58,24.6,37500.0,18.5022,18.5173,18.4947,18.5098,37500.0
2010-10-20 12:40:00,24.6,24.61,24.59,24.59,26000.0,18.5098,18.5173,18.5022,18.5022,26000.0
2010-10-20 12:45:00,24.59,24.6,24.59,24.59,10100.0,18.5022,18.5098,18.5022,18.5022,10100.0
2010-10-20 12:50:00,24.59,24.62,24.59,24.59,28500.0,18.5022,18.5248,18.5022,18.5022,28500.0
2010-10-20 12:55:00,24.59,24.59,24.58,24.59,27900.0,18.5022,18.5022,18.4947,18.5022,27900.0
2010-10-20 13:00:00,24.59,24.63,24.58,24.6,31400.0,18.5022,18.5323,18.4947,18.5098,31400.0
2010-10-20 13:05:00,24.6,24.63,24.6,24.63,27000.0,18.5098,18.5323,18.5098,18.5323,27000.0
2010-10-20 13:10:00,24.63,24.66,24.61,24.65,31700.0,18.5323,18.5549,18.5173,18.5474,31700.0
2010-10-20 13:15:00,24.66,24.67,24.64,24.65,24100.0,18.5549,18.5624,18.5399,18.5474,24100.0
2010-10-20 13:20:00,24.65,24.67,24.64,24.66,20600.0,18.5474,18.5624,18.5399,18.5549,20600.0
2010-10-20 13:25:00,24.66,24.67,24.65,24.65,5900.0,18.5549,18.5624,18.5474,18.5474,5900.0
2010-10-20 13:30:00,24.66,24.67,24.65,24.67,19000.0,18.5549,18.5624,18.5474,18.5624,19000.0
2010-10-20 13:35:00,24.67,24.67,24.66,24.67,32100.0,18.5624,18.5624,18.5549,18.5624,32100.0
2010-10-20 13:40:00,24.67,24.67,24.66,24.66,5600.0,18.5624,18.5624,18.5549,18.5549,5600.0
2010-10-20 13:45:00,24.67,24.67,24.66,24.67,33000.0,18.5624,18.5624,18.5549,18.5624,33000.0
2010-10-20 13:50:00,24.66,24.67,24.66,24.66,9200.0,18.5549,18.5624,18.5549,18.5549,9200.0
2010-10-20 13:55:00,24.67,24.67,24.66,24.67,38400.0,18.5624,18.5624,18.5549,18.5624,38400.0
2010-10-20 14:00:00,24.67,24.69,24.67,24.67,113200.0,18.5624,18.5775,18.5624,18.5624,113200.0
2010-10-20 14:05:00,24.67,24.7,24.67,24.69,90200.0,18.5624,18.585,18.5624,18.5775,90200.0
2010-10-20 14:10:00,24.69,24.72,24.69,24.71,68100.0,18.5775,18.6001,18.5775,18.5925,68100.0
2010-10-20 14:15:00,24.71,24.75,24.7,24.74,62500.0,18.5925,18.6226,18.585,18.6151,62500.0
2010-10-20 14:20:00,24.74,24.75,24.72,24.72,30600.0,18.6151,18.6226,18.6001,18.6001,30600.0
2010-10-20 14:25:00,24.72,24.76,24.72,24.76,94400.0,18.6001,18.6302,18.6001,18.6302,94400.0
2010-10-20 14:30:00,24.76,24.79,24.74,24.75,131000.0,18.6302,18.6527,18.6151,18.6226,131000.0
2010-10-20 14:35:00,24.76,24.79,24.74,24.76,41900.0,18.6302,18.6527,18.6151,18.6302,41900.0
2010-10-20 14:40:00,24.75,24.76,24.73,24.75,26200.0,18.6226,18.6302,18.6076,18.6226,26200.0
2010-10-20 14:45:00,24.73,24.74,24.71,24.72,33000.0,18.6076,18.6151,18.5925,18.6001,33000.0
2010-10-20 14:50:00,24.72,24.74,24.71,24.74,28600.0,18.6001,18.6151,18.5925,18.6151,28600.0
2010-10-20 14:55:00,24.74,24.75,24.73,24.75,29300.0,18.6151,18.6226,18.6076,18.6226,29300.0
2010-10-20 15:00:00,24.75,24.76,24.74,24.76,46200.0,18.6226,18.6302,18.6151,18.6302,46200.0
2010-10-20 15:05:00,24.76,24.78,24.75,24.78,32600.0,18.6302,18.6452,18.6226,18.6452,32600.0
2010-10-20 15:10:00,24.77,24.77,24.75,24.77,36900.0,18.6377,18.6377,18.6226,18.6377,36900.0
2010-10-20 15:15:00,24.77,24.79,24.76,24.79,26800.0,18.6377,18.6527,18.6302,18.6527,26800.0
2010-10-20 15:20:00,24.78,24.79,24.77,24.77,41300.0,18.6452,18.6527,18.6377,18.6377,41300.0
2010-10-20 15:25:00,24.79,24.79,24.76,24.78,53000.0,18.6527,18.6527,18.6302,18.6452,53000.0
2010-10-20 15:30:00,24.78,24.8,24.77,24.79,81400.0,18.6452,18.6603,18.6377,18.6527,81400.0
2010-10-20 15:35:00,24.8,24.8,24.74,24.75,77000.0,18.6603,18.6603,18.6151,18.6226,77000.0
2010-10-20 15:40:00,24.75,24.76,24.72,24.72,52700.0,18.6226,18.6302,18.6001,18.6001,52700.0
2010-10-20 15:45:00,24.73,24.77,24.73,24.75,103400.0,18.6076,18.6377,18.6076,18.6226,103400.0
2010-10-20 15:50:00,24.76,24.76,24.69,24.69,91500.0,18.6302,18.6302,18.5775,18.5775,91500.0
2010-10-20 15:55:00,24.69,24.76,24.69,24.75,161300.0,18.5775,18.6302,18.5775,18.6226,161300.0
2010-10-21 09:30:00,24.83,24.91,24.69,24.78,30500.0,18.6828,18.743,18.5775,18.6452,30500.0
2010-10-21 09:35:00,24.78,24.9,24.76,24.9,24400.0,18.6452,18.7355,18.6302,18.7355,24400.0
2010-10-21 09:40:00,24.91,24.92,24.87,24.89,26000.0,18.743,18.7506,18.7129,18.728,26000.0
2010-10-21 09:45:00,24.88,24.92,24.88,24.91,16000.0,18.7205,18.7506,18.7205,18.743,16000.0
2010-10-21 09:50:00,24.91,24.93,24.9,24.93,17500.0,18.743,18.7581,18.7355,18.7581,17500.0
2010-10-21 09:55:00,24.94,24.97,24.93,24.97,22200.0,18.7656,18.7882,18.7581,18.7882,22200.0
2010-10-21 10:00:00,24.97,24.99,24.94,24.99,37000.0,18.7882,18.8032,18.7656,18.8032,37000.0
2010-10-21 10:05:00,24.99,25.08,24.98,25.07,170400.0,18.8032,18.8709,18.7957,18.8634,170400.0
2010-10-21 10:10:00,25.07,25.09,25.06,25.07,30300.0,18.8634,18.8785,18.8559,18.8634,30300.0
2010-10-21 10:15:00,25.08,25.1,25.05,25.09,39400.0,18.8709,18.886,18.8484,18.8785,39400.0
2010-10-21 10:20:00,25.09,25.12,25.08,25.11,29300.0,18.8785,18.901,18.8709,18.8935,29300.0
2010-10-21 10:25:00,25.11,25.12,25.08,25.08,16300.0,18.8935,18.901,18.8709,18.8709,16300.0
2010-10-21 10:30:00,25.08,25.13,25.08,25.12,26400.0,18.8709,18.9086,18.8709,18.901,26400.0
2010-10-21 10:35:00,25.13,25.17,25.13,25.17,36500.0,18.9086,18.9387,18.9086,18.9387,36500.0
2010-10-21 10:40:00,25.17,25.19,25.17,25.18,32000.0,18.9387,18.9537,18.9387,18.9462,32000.0
2010-10-21 10:45:00,25.19,25.19,25.15,25.16,24600.0,18.9537,18.9537,18.9236,18.9311,24600.0
2010-10-21 10:50:00,25.16,25.16,25.12,25.12,29600.0,18.9311,18.9311,18.901,18.901,29600.0
2010-10-21 10:55:00,25.13,25.16,25.12,25.16,11600.0,18.9086,18.9311,18.901,18.9311,11600.0
2010-10-21 11:00:00,25.16,25.16,25.15,25.15,13200.0,18.9311,18.9311,18.9236,18.9236,13200.0
2010-10-21 11:05:00,25.16,25.16,25.15,25.15,25600.0,18.9311,18.9311,18.9236,18.9236,25600.0
2010-10-21 11:10:00,25.15,25.16,25.13,25.15,51900.0,18.9236,18.9311,18.9086,18.9236,51900.0
2010-10-21 11:15:00,25.15,25.16,25.12,25.12,31600.0,18.9236,18.9311,18.901,18.901,31600.0
2010-10-21 11:20:00,25.13,25.15,25.13,25.15,23700.0,18.9086,18.9236,18.9086,18.9236,23700.0
2010-10-21 11:25:00,25.14,25.14,25.09,25.14,33200.0,18.9161,18.9161,18.8785,18.9161,33200.0
2010-10-21 11:30:00,25.14,25.14,25.13,25.14,12800.0,18.9161,18.9161,18.9086,18.9161,12800.0
2010-10-21 11:35:00,25.14,25.15,25.03,25.04,58000.0,18.9161,18.9236,18.8333,18.8408,58000.0
2010-10-21 11:40:00,25.03,25.08,25.02,25.04,60100.0,18.8333,18.8709,18.8258,18.8408,60100.0
2010-10-21 11:45:00,25.04,25.07,25.04,25.06,21900.0,18.8408,18.8634,18.8408,18.8559,21900.0
2010-10-21 11:50:00,25.06,25.08,25.05,25.08,22000.0,18.8559,18.8709,18.8484,18.8709,22000.0
2010-10-21 11:55:00,25.08,25.11,25.07,25.11,30600.0,18.8709,18.8935,18.8634,18.8935,30600.0
2010-10-21 12:00:00,25.11,25.12,25.09,25.11,17100.0,18.8935,18.901,18.8785,18.8935,17100.0
2010-10-21 12:05:00,25.1,25.12,25.08,25.09,23400.0,18.886,18.901,18.8709,18.8785,23400.0
2010-10-21 12:10:00,25.1,25.11,25.09,25.09,53300.0,18.886,18.8935,18.8785,18.8785,53300.0
2010-10-21 12:15:00,25.09,25.12,25.09,25.12,33000.0,18.8785,18.901,18.8785,18.901,33000.0
2010-10-21 12:20:00,25.12,25.12,25.11,25.11,12500.0,18.901,18.901,18.8935,18.8935,12500.0
2010-10-21 12:25:00,25.11,25.12,25.11,25.11,14700.0,18.8935,18.901,18.8935,18.8935,14700.0
2010-10-21 12:30:00,25.11,25.12,25.1,25.11,32200.0,18.8935,18.901,18.886,18.8935,32200.0
2010-10-21 12:35:00,25.11,25.12,25.08,25.08,40800.0,18.8935,18.901,18.8709,18.8709,40800.0
2010-10-21 12:40:00,25.08,25.11,25.08,25.09,21900.0,18.8709,18.8935,18.8709,18.8785,21900.0
2010-10-21 12:45:00,25.09,25.1,25.09,25.09,39800.0,18.8785,18.886,18.8785,18.8785,39800.0
2010-10-21 12:50:00,25.09,25.1,25.09,25.09,10600.0,18.8785,18.886,18.8785,18.8785,10600.0
2010-10-21 12:55:00,25.1,25.11,25.09,25.11,24600.0,18.886,18.8935,18.8785,18.8935,24600.0
2010-10-21 13:00:00,25.11,25.14,25.1,25.14,29600.0,18.8935,18.9161,18.886,18.9161,29600.0
2010-10-21 13:05:00,25.14,25.14,25.12,25.12,9700.0,18.9161,18.9161,18.901,18.901,9700.0
2010-10-21 13:10:00,25.13,25.14,25.13,25.13,22200.0,18.9086,18.9161,18.9086,18.9086,22200.0
2010-10-21 13:15:00,25.13,25.14,25.12,25.12,28600.0,18.9086,18.9161,18.901,18.901,28600.0
2010-10-21 13:20:00,25.12,25.13,25.1,25.11,23300.0,18.901,18.9086,18.886,18.8935,23300.0
2010-10-21 13:25:00,25.1,25.14,25.1,25.14,24600.0,18.886,18.9161,18.886,18.9161,24600.0
2010-10-21 13:30:00,25.13,25.14,25.12,25.12,42500.0,18.9086,18.9161,18.901,18.901,42500.0
2010-10-21 13:35:00,25.12,25.13,25.12,25.12,25100.0,18.901,18.9086,18.901,18.901,25100.0
2010-10-21 13:40:00,25.12,25.13,25.12,25.13,9900.0,18.901,18.9086,18.901,18.9086,9900.0
2010-10-21 13:45:00,25.13,25.13,25.11,25.11,80200.0,18.9086,18.9086,18.8935,18.8935,80200.0
2010-10-21 13:50:00,25.12,25.12,25.09,25.09,112900.0,18.901,18.901,18.8785,18.8785,112900.0
2010-10-21 13:55:00,25.09,25.1,25.08,25.08,73700.0,18.8785,18.886,18.8709,18.8709,73700.0
2010-10-21 14:00:00,25.08,25.1,25.08,25.08,103400.0,18.8709,18.886,18.8709,18.8709,103400.0
2010-10-21 14:05:00,25.08,25.09,25.08,25.09,20000.0,18.8709,18.8785,18.8709,18.8785,20000.0
2010-10-21 14:10:00,25.08,25.1,25.08,25.09,159200.0,18.8709,18.886,18.8709,18.8785,159200.0
2010-10-21 14:15:00,25.1,25.11,25.08,25.1,53100.0,18.886,18.8935,18.8709,18.886,53100.0
2010-10-21 14:20:00,25.11,25.11,25.09,25.09,44300.0,18.8935,18.8935,18.8785,18.8785,44300.0
2010-10-21 14:25:00,25.1,25.12,25.09,25.11,39700.0,18.886,18.901,18.8785,18.8935,39700.0
2010-10-21 14:30:00,25.11,25.13,25.11,25.13,51500.0,18.8935,18.9086,18.8935,18.9086,51500.0
2010-10-21 14:35:00,25.13,25.13,25.12,25.13,17500.0,18.9086,18.9086,18.901,18.9086,17500.0
2010-10-21 14:40:00,25.12,25.13,25.12,25.13,28400.0,18.901,18.9086,18.901,18.9086,28400.0
2010-10-21 14:45:00,25.12,25.13,25.11,25.11,63800.0,18.901,18.9086,18.8935,18.8935,63800.0
2010-10-21 14:50:00,25.11,25.14,25.11,25.14,67400.0,18.8935,18.9161,18.8935,18.9161,67400.0
2010-10-21 14:55:00,25.14,25.14,25.11,25.11,64100.0,18.9161,18.9161,18.8935,18.8935,64100.0
2010-10-21 15:00:00,25.11,25.12,25.11,25.11,40100.0,18.8935,18.901,18.8935,18.8935,40100.0
2010-10-21 15:05:00,25.12,25.12,25.11,25.11,60100.0,18.901,18.901,18.8935,18.8935,60100.0
2010-10-21 15:10:00,25.11,25.12,25.1,25.11,72800.0,18.8935,18.901,18.886,18.8935,72800.0
2010-10-21 15:15:00,25.11,25.15,25.1,25.13,104400.0,18.8935,18.9236,18.886,18.9086,104400.0
2010-10-21 15:20:00,25.12,25.13,25.12,25.12,45300.0,18.901,18.9086,18.901,18.901,45300.0
2010-10-21 15:25:00,25.13,25.13,25.12,25.13,63800.0,18.9086,18.9086,18.901,18.9086,63800.0
2010-10-21 15:30:00,25.13,25.16,25.12,25.14,223500.0,18.9086,18.9311,18.901,18.9161,223500.0
2010-10-21 15:35:00,25.13,25.14,25.13,25.13,50000.0,18.9086,18.9161,18.9086,18.9086,50000.0
2010-10-21 15:40:00,25.14,25.14,25.13,25.14,63300.0,18.9161,18.9161,18.9086,18.9161,63300.0
2010-10-21 15:45:00,25.14,25.16,25.13,25.16,186100.0,18.9161,18.9311,18.9086,18.9311,186100.0
2010-10-21 15:50:00,25.16,25.16,25.12,25.13,122700.0,18.9311,18.9311,18.901,18.9086,122700.0
2010-10-21 15:55:00,25.14,25.17,25.13,25.16,219600.0,18.9161,18.9387,18.9086,18.9311,219600.0
2010-10-22 09:30:00,25.14,25.14,25.03,25.12,30200.0,18.9161,18.9161,18.8333,18.901,30200.0
2010-10-22 09:35:00,25.12,25.23,25.1,25.23,33800.0,18.901,18.9838,18.886,18.9838,33800.0
2010-10-22 09:40:00,25.23,25.25,25.17,25.18,27800.0,18.9838,18.9989,18.9387,18.9462,27800.0
2010-10-22 09:45:00,25.19,25.22,25.17,25.17,22500.0,18.9537,18.9763,18.9387,18.9387,22500.0
2010-10-22 09:50:00,25.17,25.17,25.13,25.14,21300.0,18.9387,18.9387,18.9086,18.9161,21300.0
2010-10-22 09:55:00,25.14,25.16,25.14,25.15,14200.0,18.9161,18.9311,18.9161,18.9236,14200.0
2010-10-22 10:00:00,25.14,25.15,25.14,25.15,21400.0,18.9161,18.9236,18.9161,18.9236,21400.0
2010-10-22 10:05:00,25.15,25.15,25.13,25.14,25900.0,18.9236,18.9236,18.9086,18.9161,25900.0
2010-10-22 10:10:00,25.14,25.17,25.13,25.17,35900.0,18.9161,18.9387,18.9086,18.9387,35900.0
2010-10-22 10:15:00,25.17,25.18,25.15,25.16,16200.0,18.9387,18.9462,18.9236,18.9311,16200.0
2010-10-22 10:20:00,25.17,25.2,25.17,25.18,28300.0,18.9387,18.9612,18.9387,18.9462,28300.0
2010-10-22 10:25:00,25.18,25.21,25.17,25.2,22600.0,18.9462,18.9688,18.9387,18.9612,22600.0
2010-10-22 10:30:00,25.21,25.23,25.2,25.22,14300.0,18.9688,18.9838,18.9612,18.9763,14300.0
2010-10-22 10:35:00,25.22,25.23,25.22,25.23,13200.0,18.9763,18.9838,18.9763,18.9838,13200.0
2010-10-22 10:40:00,25.23,25.23,25.2,25.2,36700.0,18.9838,18.9838,18.9612,18.9612,36700.0
2010-10-22 10:45:00,25.21,25.21,25.2,25.21,38400.0,18.9688,18.9688,18.9612,18.9688,38400.0
2010-10-22 10:50:00,25.2,25.24,25.2,25.23,131700.0,18.9612,18.9913,18.9612,18.9838,131700.0
2010-10-22 10:55:00,25.23,25.29,25.23,25.28,56400.0,18.9838,19.0289,18.9838,19.0214,56400.0
2010-10-22 11:00:00,25.29,25.29,25.2,25.2,49200.0,19.0289,19.0289,18.9612,18.9612,49200.0
2010-10-22 11:05:00,25.2,25.2,25.15,25.15,53900.0,18.9612,18.9612,18.9236,18.9236,53900.0
2010-10-22 11:10:00,25.16,25.16,25.14,25.15,10500.0,18.9311,18.9311,18.9161,18.9236,10500.0
2010-10-22 11:15:00,25.14,25.14,25.12,25.12,44600.0,18.9161,18.9161,18.901,18.901,44600.0
2010-10-22 11:20:00,25.12,25.13,25.09,25.1,60000.0,18.901,18.9086,18.8785,18.886,60000.0
2010-10-22 11:25:00,25.1,25.11,25.1,25.1,13200.0,18.886,18.8935,18.886,18.886,13200.0
2010-10-22 11:30:00,25.1,25.14,25.1,25.12,39500.0,18.886,18.9161,18.886,18.901,39500.0
2010-10-22 11:35:00,25.12,25.13,25.12,25.12,10800.0,18.901,18.9086,18.901,18.901,10800.0
2010-10-22 11:40:00,25.13,25.13,25.11,25.11,19800.0,18.9086,18.9086,18.8935,18.8935,19800.0
2010-10-22 11:45:00,25.11,25.14,25.11,25.13,31000.0,18.8935,18.9161,18.8935,18.9086,31000.0
2010-10-22 11:50:00,25.13,25.14,25.11,25.12,23400.0,18.9086,18.9161,18.8935,18.901,23400.0
2010-10-22 11:55:00,25.11,25.16,25.11,25.13,25200.0,18.8935,18.9311,18.8935,18.9086,25200.0
2010-10-22 12:00:00,25.13,25.14,25.13,25.13,6900.0,18.9086,18.9161,18.9086,18.9086,6900.0
2010-10-22 12:05:00,25.13,25.16,25.13,25.15,26200.0,18.9086,18.9311,18.9086,18.9236,26200.0
2010-10-22 12:10:00,25.15,25.16,25.15,25.16,13200.0,18.9236,18.9311,18.9236,18.9311,13200.0
2010-10-22 12:15:00,25.16,25.16,25.15,25.16,7600.0,18.9311,18.9311,18.9236,18.9311,7600.0
2010-10-22 12:20:00,25.16,25.16,25.15,25.16,35500.0,18.9311,18.9311,18.9236,18.9311,35500.0
2010-10-22 12:25:00,25.16,25.16,25.15,25.15,61900.0,18.9311,18.9311,18.9236,18.9236,61900.0
2010-10-22 12:30:00,25.15,25.16,25.15,25.15,10600.0,18.9236,18.9311,18.9236,18.9236,10600.0
2010-10-22 12:35:00,25.16,25.16,25.15,25.16,8700.0,18.9311,18.9311,18.9236,18.9311,8700.0
2010-10-22 12:40:00,25.16,25.16,25.15,25.15,8400.0,18.9311,18.9311,18.9236,18.9236,8400.0
2010-10-22 12:45:00,25.15,25.16,25.15,25.15,7400.0,18.9236,18.9311,18.9236,18.9236,7400.0
2010-10-22 12:50:00,25.15,25.16,25.14,25.14,45700.0,18.9236,18.9311,18.9161,18.9161,45700.0
2010-10-22 12:55:00,25.15,25.15,25.14,25.14,48400.0,18.9236,18.9236,18.9161,18.9161,48400.0
2010-10-22 13:00:00,25.14,25.15,25.12,25.12,22200.0,18.9161,18.9236,18.901,18.901,22200.0
2010-10-22 13:05:00,25.12,25.14,25.11,25.14,48300.0,18.901,18.9161,18.8935,18.9161,48300.0
2010-10-22 13:10:00,25.14,25.15,25.13,25.14,19300.0,18.9161,18.9236,18.9086,18.9161,19300.0
2010-10-22 13:15:00,25.14,25.17,25.14,25.16,22400.0,18.9161,18.9387,18.9161,18.9311,22400.0
2010-10-22 13:20:00,25.16,25.19,25.15,25.18,64500.0,18.9311,18.9537,18.9236,18.9462,64500.0
2010-10-22 13:25:00,25.18,25.23,25.18,25.19,89200.0,18.9462,18.9838,18.9462,18.9537,89200.0
2010-10-22 13:30:00,25.19,25.23,25.19,25.21,51500.0,18.9537,18.9838,18.9537,18.9688,51500.0
2010-10-22 13:35:00,25.21,25.22,25.21,25.22,17600.0,18.9688,18.9763,18.9688,18.9763,17600.0
2010-10-22 13:40:00,25.21,25.22,25.21,25.22,7300.0,18.9688,18.9763,18.9688,18.9763,7300.0
2010-10-22 13:45:00,25.22,25.23,25.21,25.22,17000.0,18.9763,18.9838,18.9688,18.9763,17000.0
2010-10-22 13:50:00,25.22,25.23,25.22,25.22,14700.0,18.9763,18.9838,18.9763,18.9763,14700.0
2010-10-22 13:55:00,25.23,25.23,25.22,25.22,9000.0,18.9838,18.9838,18.9763,18.9763,9000.0
2010-10-22 14:00:00,25.23,25.23,25.22,25.23,15400.0,18.9838,18.9838,18.9763,18.9838,15400.0
2010-10-22 14:05:00,25.22,25.28,25.22,25.24,273800.0,18.9763,19.0214,18.9763,18.9913,273800.0
2010-10-22 14:10:00,25.24,25.26,25.24,25.24,37900.0,18.9913,19.0064,18.9913,18.9913,37900.0
2010-10-22 14:15:00,25.25,25.25,25.24,25.25,14000.0,18.9989,18.9989,18.9913,18.9989,14000.0
2010-10-22 14:20:00,25.25,25.25,25.24,25.24,9200.0,18.9989,18.9989,18.9913,18.9913,9200.0
2010-10-22 14:25:00,25.25,25.25,25.24,25.25,13800.0,18.9989,18.9989,18.9913,18.9989,13800.0
2010-10-22 14:30:00,25.25,25.25,25.24,25.25,17800.0,18.9989,18.9989,18.9913,18.9989,17800.0
2010-10-22 14:35:00,25.25,25.25,25.24,25.24,8900.0,18.9989,18.9989,18.9913,18.9913,8900.0
2010-10-22 14:40:00,25.24,25.25,25.24,25.24,6500.0,18.9913,18.9989,18.9913,18.9913,6500.0
2010-10-22 14:45:00,25.25,25.25,25.24,25.24,39600.0,18.9989,18.9989,18.9913,18.9913,39600.0
2010-10-22 14:50:00,25.24,25.25,25.24,25.25,13400.0,18.9913,18.9989,18.9913,18.9989,13400.0
2010-10-22 14:55:00,25.25,25.25,25.24,25.25,22200.0,18.9989,18.9989,18.9913,18.9989,22200.0
2010-10-22 15:00:00,25.25,25.26,25.24,25.25,43200.0,18.9989,19.0064,18.9913,18.9989,43200.0
2010-10-22 15:05:00,25.26,25.26,25.22,25.23,88200.0,19.0064,19.0064,18.9763,18.9838,88200.0
2010-10-22 15:10:00,25.23,25.23,25.22,25.23,16400.0,18.9838,18.9838,18.9763,18.9838,16400.0
2010-10-22 15:15:00,25.23,25.23,25.22,25.22,15900.0,18.9838,18.9838,18.9763,18.9763,15900.0
2010-10-22 15:20:00,25.23,25.25,25.21,25.22,116700.0,18.9838,18.9989,18.9688,18.9763,116700.0
2010-10-22 15:25:00,25.21,25.22,25.18,25.19,38300.0,18.9688,18.9763,18.9462,18.9537,38300.0
2010-10-22 15:30:00,25.18,25.19,25.16,25.17,42100.0,18.9462,18.9537,18.9311,18.9387,42100.0
2010-10-22 15:35:00,25.16,25.17,25.15,25.15,35800.0,18.9311,18.9387,18.9236,18.9236,35800.0
2010-10-22 15:40:00,25.15,25.16,25.15,25.15,59100.0,18.9236,18.9311,18.9236,18.9236,59100.0
2010-10-22 15:45:00,25.16,25.16,25.12,25.12,123900.0,18.9311,18.9311,18.901,18.901,123900.0
2010-10-22 15:50:00,25.13,25.17,25.12,25.17,77300.0,18.9086,18.9387,18.901,18.9387,77300.0
2010-10-22 15:55:00,25.17,25.2,25.16,25.2,214400.0,18.9387,18.9612,18.9311,18.9612,214400.0
2010-10-25 09:30:00,25.29,25.36,25.21,25.36,50100.0,19.0289,19.0816,18.9688,19.0816,50100.0
2010-10-25 09:35:00,25.32,25.37,25.3,25.3,48600.0,19.0515,19.0891,19.0365,19.0365,48600.0
2010-10-25 09:40:00,25.31,25.34,25.23,25.26,46000.0,19.044,19.0666,18.9838,19.0064,46000.0
2010-10-25 09:45:00,25.26,25.27,25.22,25.23,21400.0,19.0064,19.0139,18.9763,18.9838,21400.0
2010-10-25 09:50:00,25.22,25.27,25.22,25.27,20700.0,18.9763,19.0139,18.9763,19.0139,20700.0
2010-10-25 09:55:00,25.26,25.28,25.21,25.23,33800.0,19.0064,19.0214,18.9688,18.9838,33800.0
2010-10-25 10:00:00,25.23,25.29,25.22,25.24,66500.0,18.9838,19.0289,18.9763,18.9913,66500.0
2010-10-25 10:05:00,25.24,25.27,25.24,25.24,13900.0,18.9913,19.0139,18.9913,18.9913,13900.0
2010-10-25 10:10:00,25.25,25.29,25.24,25.26,14400.0,18.9989,19.0289,18.9913,19.0064,14400.0
2010-10-25 10:15:00,25.26,25.27,25.23,25.23,27100.0,19.0064,19.0139,18.9838,18.9838,27100.0
2010-10-25 10:20:00,25.23,25.24,25.22,25.24,13500.0,18.9838,18.9913,18.9763,18.9913,13500.0
2010-10-25 10:25:00,25.24,25.25,25.22,25.22,21500.0,18.9913,18.9989,18.9763,18.9763,21500.0
2010-10-25 10:30:00,25.22,25.23,25.18,25.2,25400.0,18.9763,18.9838,18.9462,18.9612,25400.0
2010-10-25 10:35:00,25.2,25.21,25.18,25.21,14400.0,18.9612,18.9688,18.9462,18.9688,14400.0
2010-10-25 10:40:00,25.22,25.22,25.16,25.18,25600.0,18.9763,18.9763,18.9311,18.9462,25600.0
2010-10-25 10:45:00,25.19,25.2,25.18,25.19,27500.0,18.9537,18.9612,18.9462,18.9537,27500.0
2010-10-25 10:50:00,25.2,25.21,25.19,25.2,24300.0,18.9612,18.9688,18.9537,18.9612,24300.0
2010-10-25 10:55:00,25.21,25.22,25.17,25.17,16300.0,18.9688,18.9763,18.9387,18.9387,16300.0
2010-10-25 11:00:00,25.17,25.18,25.13,25.13,16200.0,18.9387,18.9462,18.9086,18.9086,16200.0
2010-10-25 11:05:00,25.14,25.17,25.13,25.17,9500.0,18.9161,18.9387,18.9086,18.9387,9500.0
2010-10-25 11:10:00,25.17,25.17,25.14,25.15,64400.0,18.9387,18.9387,18.9161,18.9236,64400.0
2010-10-25 11:15:00,25.14,25.15,25.13,25.15,24600.0,18.9161,18.9236,18.9086,18.9236,24600.0
2010-10-25 11:20:00,25.15,25.15,25.14,25.15,4600.0,18.9236,18.9236,18.9161,18.9236,4600.0
2010-10-25 11:25:00,25.14,25.15,25.12,25.13,20400.0,18.9161,18.9236,18.901,18.9086,20400.0
2010-10-25 11:30:00,25.14,25.14,25.13,25.14,16200.0,18.9161,18.9161,18.9086,18.9161,16200.0
2010-10-25 11:35:00,25.14,25.14,25.09,25.09,51300.0,18.9161,18.9161,18.8785,18.8785,51300.0
2010-10-25 11:40:00,25.1,25.1,25.09,25.09,11100.0,18.886,18.886,18.8785,18.8785,11100.0
2010-10-25 11:45:00,25.09,25.11,25.09,25.1,25800.0,18.8785,18.8935,18.8785,18.886,25800.0
2010-10-25 11:50:00,25.09,25.1,25.09,25.09,21600.0,18.8785,18.886,18.8785,18.8785,21600.0
2010-10-25 11:55:00,25.09,25.11,25.09,25.11,15400.0,18.8785,18.8935,18.8785,18.8935,15400.0
2010-10-25 12:00:00,25.1,25.11,25.1,25.1,3100.0,18.886,18.8935,18.886,18.886,3100.0
2010-10-25 12:05:00,25.1,25.11,25.1,25.1,10300.0,18.886,18.8935,18.886,18.886,10300.0
2010-10-25 12:10:00,25.11,25.11,25.09,25.09,26500.0,18.8935,18.8935,18.8785,18.8785,26500.0
2010-10-25 12:15:00,25.09,25.1,25.09,25.09,3600.0,18.8785,18.886,18.8785,18.8785,3600.0
2010-10-25 12:20:00,25.09,25.1,25.04,25.04,45500.0,18.8785,18.886,18.8408,18.8408,45500.0
2010-10-25 12:25:00,25.04,25.05,25.03,25.05,6300.0,18.8408,18.8484,18.8333,18.8484,6300.0
2010-10-25 12:30:00,25.05,25.06,25.04,25.06,6900.0,18.8484,18.8559,18.8408,18.8559,6900.0
2010-10-25 12:35:00,25.06,25.07,25.05,25.07,4500.0,18.8559,18.8634,18.8484,18.8634,4500.0
2010-10-25 12:40:00,25.08,25.1,25.08,25.1,6000.0,18.8709,18.886,18.8709,18.886,6000.0
2010-10-25 12:45:00,25.1,25.11,25.1,25.1,8900.0,18.886,18.8935,18.886,18.886,8900.0
2010-10-25 12:50:00,25.11,25.12,25.1,25.12,12500.0,18.8935,18.901,18.886,18.901,12500.0
2010-10-25 12:55:00,25.12,25.13,25.1,25.11,37300.0,18.901,18.9086,18.886,18.8935,37300.0
2010-10-25 13:00:00,25.1,25.14,25.1,25.13,15000.0,18.886,18.9161,18.886,18.9086,15000.0
2010-10-25 13:05:00,25.13,25.14,25.12,25.13,10900.0,18.9086,18.9161,18.901,18.9086,10900.0
2010-10-25 13:10:00,25.13,25.13,25.12,25.12,2700.0,18.9086,18.9086,18.901,18.901,2700.0
2010-10-25 13:15:00,25.12,25.14,25.12,25.13,13400.0,18.901,18.9161,18.901,18.9086,13400.0
2010-10-25 13:20:00,25.14,25.15,25.13,25.14,12600.0,18.9161,18.9236,18.9086,18.9161,12600.0
2010-10-25 13:25:00,25.14,25.17,25.14,25.16,19400.0,18.9161,18.9387,18.9161,18.9311,19400.0
2010-10-25 13:30:00,25.17,25.17,25.16,25.16,5900.0,18.9387,18.9387,18.9311,18.9311,5900.0
2010-10-25 13:35:00,25.16,25.17,25.16,25.17,14900.0,18.9311,18.9387,18.9311,18.9387,14900.0
2010-10-25 13:40:00,25.17,25.2,25.16,25.2,15600.0,18.9387,18.9612,18.9311,18.9612,15600.0
2010-10-25 13:45:00,25.2,25.21,25.18,25.21,43600.0,18.9612,18.9688,18.9462,18.9688,43600.0
2010-10-25 13:50:00,25.21,25.22,25.2,25.22,26000.0,18.9688,18.9763,18.9612,18.9763,26000.0
2010-10-25 13:55:00,25.22,25.23,25.19,25.22,21600.0,18.9763,18.9838,18.9537,18.9763,21600.0
2010-10-25 14:00:00,25.22,25.22,25.21,25.22,6000.0,18.9763,18.9763,18.9688,18.9763,6000.0
2010-10-25 14:05:00,25.21,25.22,25.21,25.21,10400.0,18.9688,18.9763,18.9688,18.9688,10400.0
2010-10-25 14:10:00,25.21,25.22,25.18,25.18,11000.0,18.9688,18.9763,18.9462,18.9462,11000.0
2010-10-25 14:15:00,25.18,25.19,25.17,25.18,3700.0,18.9462,18.9537,18.9387,18.9462,3700.0
2010-10-25 14:20:00,25.18,25.19,25.17,25.19,7600.0,18.9462,18.9537,18.9387,18.9537,7600.0
2010-10-25 14:25:00,25.19,25.2,25.18,25.18,12300.0,18.9537,18.9612,18.9462,18.9462,12300.0
2010-10-25 14:30:00,25.19,25.2,25.18,25.19,9300.0,18.9537,18.9612,18.9462,18.9537,9300.0
2010-10-25 14:35:00,25.19,25.2,25.17,25.19,55100.0,18.9537,18.9612,18.9387,18.9537,55100.0
2010-10-25 14:40:00,25.2,25.2,25.17,25.18,12400.0,18.9612,18.9612,18.9387,18.9462,12400.0
2010-10-25 14:45:00,25.17,25.19,25.17,25.18,3600.0,18.9387,18.9537,18.9387,18.9462,3600.0
2010-10-25 14:50:00,25.18,25.21,25.18,25.19,21800.0,18.9462,18.9688,18.9462,18.9537,21800.0
2010-10-25 14:55:00,25.19,25.2,25.19,25.2,4500.0,18.9537,18.9612,18.9537,18.9612,4500.0
2010-10-25 15:00:00,25.19,25.21,25.19,25.21,26700.0,18.9537,18.9688,18.9537,18.9688,26700.0
2010-10-25 15:05:00,25.21,25.21,25.17,25.17,46700.0,18.9688,18.9688,18.9387,18.9387,46700.0
2010-10-25 15:10:00,25.18,25.18,25.17,25.17,8600.0,18.9462,18.9462,18.9387,18.9387,8600.0
2010-10-25 15:15:00,25.18,25.18,25.17,25.17,2400.0,18.9462,18.9462,18.9387,18.9387,2400.0
2010-10-25 15:20:00,25.17,25.2,25.17,25.2,17800.0,18.9387,18.9612,18.9387,18.9612,17800.0
2010-10-25 15:25:00,25.2,25.22,25.19,25.22,46600.0,18.9612,18.9763,18.9537,18.9763,46600.0
2010-10-25 15:30:00,25.22,25.25,25.22,25.24,151300.0,18.9763,18.9989,18.9763,18.9913,151300.0
2010-10-25 15:35:00,25.24,25.25,25.22,25.22,62600.0,18.9913,18.9989,18.9763,18.9763,62600.0
2010-10-25 15:40:00,25.23,25.24,25.21,25.22,42700.0,18.9838,18.9913,18.9688,18.9763,42700.0
2010-10-25 15:45:00,25.22,25.22,25.12,25.14,128600.0,18.9763,18.9763,18.901,18.9161,128600.0
2010-10-25 15:50:00,25.13,25.15,25.11,25.14,118000.0,18.9086,18.9236,18.8935,18.9161,118000.0
2010-10-25 15:55:00,25.15,25.15,25.11,25.13,227000.0,18.9236,18.9236,18.8935,18.9086,227000.0
2010-10-26 09:30:00,25.01,25.11,24.99,25.05,26400.0,18.8183,18.8935,18.8032,18.8484,26400.0
2010-10-26 09:35:00,25.05,25.09,24.97,25.07,42500.0,18.8484,18.8785,18.7882,18.8634,42500.0
2010-10-26 09:40:00,25.06,25.13,25.04,25.13,27600.0,18.8559,18.9086,18.8408,18.9086,27600.0
2010-10-26 09:45:00,25.13,25.16,25.11,25.13,23600.0,18.9086,18.9311,18.8935,18.9086,23600.0
2010-10-26 09:50:00,25.13,25.13,25.07,25.08,44700.0,18.9086,18.9086,18.8634,18.8709,44700.0
2010-10-26 09:55:00,25.09,25.11,25.05,25.07,17700.0,18.8785,18.8935,18.8484,18.8634,17700.0
2010-10-26 10:00:00,25.08,25.11,25.06,25.08,28700.0,18.8709,18.8935,18.8559,18.8709,28700.0
2010-10-26 10:05:00,25.09,25.09,25.06,25.08,16700.0,18.8785,18.8785,18.8559,18.8709,16700.0
2010-10-26 10:10:00,25.08,25.11,25.07,25.1,27500.0,18.8709,18.8935,18.8634,18.886,27500.0
2010-10-26 10:15:00,25.1,25.15,25.1,25.15,22500.0,18.886,18.9236,18.886,18.9236,22500.0
2010-10-26 10:20:00,25.16,25.18,25.16,25.16,67000.0,18.9311,18.9462,18.9311,18.9311,67000.0
2010-10-26 10:25:00,25.16,25.18,25.15,25.17,31000.0,18.9311,18.9462,18.9236,18.9387,31000.0
2010-10-26 10:30:00,25.17,25.19,25.16,25.18,55000.0,18.9387,18.9537,18.9311,18.9462,55000.0
2010-10-26 10:35:00,25.17,25.18,25.17,25.18,22500.0,18.9387,18.9462,18.9387,18.9462,22500.0
2010-10-26 10:40:00,25.18,25.19,25.16,25.17,13100.0,18.9462,18.9537,18.9311,18.9387,13100.0
2010-10-26 10:45:00,25.16,25.18,25.16,25.18,2300.0,18.9311,18.9462,18.9311,18.9462,2300.0
2010-10-26 10:50:00,25.17,25.18,25.17,25.18,5400.0,18.9387,18.9462,18.9387,18.9462,5400.0
2010-10-26 10:55:00,25.18,25.21,25.16,25.2,18400.0,18.9462,18.9688,18.9311,18.9612,18400.0
2010-10-26 11:00:00,25.2,25.21,25.16,25.17,20500.0,18.9612,18.9688,18.9311,18.9387,20500.0
2010-10-26 11:05:00,25.17,25.17,25.13,25.15,14700.0,18.9387,18.9387,18.9086,18.9236,14700.0
2010-10-26 11:10:00,25.15,25.16,25.14,25.15,13000.0,18.9236,18.9311,18.9161,18.9236,13000.0
2010-10-26 11:15:00,25.14,25.18,25.13,25.17,14800.0,18.9161,18.9462,18.9086,18.9387,14800.0
2010-10-26 11:20:00,25.18,25.21,25.17,25.21,22900.0,18.9462,18.9688,18.9387,18.9688,22900.0
2010-10-26 11:25:00,25.21,25.21,25.18,25.2,10000.0,18.9688,18.9688,18.9462,18.9612,10000.0
2010-10-26 11:30:00,25.2,25.21,25.19,25.2,11600.0,18.9612,18.9688,18.9537,18.9612,11600.0
2010-10-26 11:35:00,25.19,25.2,25.18,25.18,4100.0,18.9537,18.9612,18.9462,18.9462,4100.0
2010-10-26 11:40:00,25.19,25.19,25.17,25.17,8900.0,18.9537,18.9537,18.9387,18.9387,8900.0
2010-10-26 11:45:00,25.17,25.21,25.17,25.17,19400.0,18.9387,18.9688,18.9387,18.9387,19400.0
2010-10-26 11:50:00,25.17,25.17,25.16,25.17,2300.0,18.9387,18.9387,18.9311,18.9387,2300.0
2010-10-26 11:55:00,25.16,25.17,25.16,25.17,1500.0,18.9311,18.9387,18.9311,18.9387,1500.0
2010-10-26 12:00:00,25.16,25.19,25.16,25.17,16300.0,18.9311,18.9537,18.9311,18.9387,16300.0
2010-10-26 12:05:00,25.18,25.18,25.15,25.15,5300.0,18.9462,18.9462,18.9236,18.9236,5300.0
2010-10-26 12:10:00,25.16,25.19,25.15,25.19,8300.0,18.9311,18.9537,18.9236,18.9537,8300.0
2010-10-26 12:15:00,25.19,25.2,25.19,25.2,5500.0,18.9537,18.9612,18.9537,18.9612,5500.0
2010-10-26 12:20:00,25.2,25.21,25.19,25.21,4400.0,18.9612,18.9688,18.9537,18.9688,4400.0
2010-10-26 12:25:00,25.21,25.21,25.2,25.2,7900.0,18.9688,18.9688,18.9612,18.9612,7900.0
2010-10-26 12:30:00,25.2,25.21,25.2,25.2,5000.0,18.9612,18.9688,18.9612,18.9612,5000.0
2010-10-26 12:35:00,25.2,25.21,25.19,25.19,13800.0,18.9612,18.9688,18.9537,18.9537,13800.0
2010-10-26 12:40:00,25.19,25.19,25.15,25.15,22000.0,18.9537,18.9537,18.9236,18.9236,22000.0
2010-10-26 12:45:00,25.15,25.15,25.14,25.14,10200.0,18.9236,18.9236,18.9161,18.9161,10200.0
2010-10-26 12:50:00,25.15,25.15,25.14,25.15,800.0,18.9236,18.9236,18.9161,18.9236,800.0
2010-10-26 12:55:00,25.15,25.15,25.13,25.13,6000.0,18.9236,18.9236,18.9086,18.9086,6000.0
2010-10-26 13:00:00,25.14,25.15,25.14,25.14,7900.0,18.9161,18.9236,18.9161,18.9161,7900.0
2010-10-26 13:05:00,25.15,25.17,25.12,25.14,117500.0,18.9236,18.9387,18.901,18.9161,117500.0
2010-10-26 13:10:00,25.14,25.16,25.14,25.16,4100.0,18.9161,18.9311,18.9161,18.9311,4100.0
2010-10-26 13:15:00,25.16,25.16,25.15,25.16,8400.0,18.9311,18.9311,18.9236,18.9311,8400.0
2010-10-26 13:20:00,25.16,25.16,25.15,25.16,1600.0,18.9311,18.9311,18.9236,18.9311,1600.0
2010-10-26 13:25:00,25.15,25.16,25.12,25.12,10200.0,18.9236,18.9311,18.901,18.901,10200.0
2010-10-26 13:30:00,25.12,25.13,25.1,25.1,11700.0,18.901,18.9086,18.886,18.886,11700.0
2010-10-26 13:35:00,25.1,25.11,25.09,25.09,33900.0,18.886,18.8935,18.8785,18.8785,33900.0
2010-10-26 13:40:00,25.08,25.1,25.08,25.09,9400.0,18.8709,18.886,18.8709,18.8785,9400.0
2010-10-26 13:45:00,25.09,25.1,25.09,25.09,5700.0,18.8785,18.886,18.8785,18.8785,5700.0
2010-10-26 13:50:00,25.1,25.1,25.07,25.07,12000.0,18.886,18.886,18.8634,18.8634,12000.0
2010-10-26 13:55:00,25.07,25.08,25.06,25.06,14300.0,18.8634,18.8709,18.8559,18.8559,14300.0
2010-10-26 14:00:00,25.06,25.08,25.06,25.08,14700.0,18.8559,18.8709,18.8559,18.8709,14700.0
2010-10-26 14:05:00,25.06,25.08,25.03,25.03,25300.0,18.8559,18.8709,18.8333,18.8333,25300.0
2010-10-26 14:10:00,25.03,25.05,25.02,25.05,12500.0,18.8333,18.8484,18.8258,18.8484,12500.0
2010-10-26 14:15:00,25.05,25.06,25.05,25.05,17300.0,18.8484,18.8559,18.8484,18.8484,17300.0
2010-10-26 14:20:00,25.06,25.06,25.03,25.03,24900.0,18.8559,18.8559,18.8333,18.8333,24900.0
2010-10-26 14:25:00,25.03,25.03,25.0,25.01,44900.0,18.8333,18.8333,18.8107,18.8183,44900.0
2010-10-26 14:30:00,25.02,25.02,24.99,25.0,44000.0,18.8258,18.8258,18.8032,18.8107,44000.0
2010-10-26 14:35:00,25.0,25.0,24.99,24.99,24100.0,18.8107,18.8107,18.8032,18.8032,24100.0
2010-10-26 14:40:00,25.0,25.0,24.98,24.98,24700.0,18.8107,18.8107,18.7957,18.7957,24700.0
2010-10-26 14:45:00,24.98,24.98,24.97,24.97,43900.0,18.7957,18.7957,18.7882,18.7882,43900.0
2010-10-26 14:50:00,24.97,24.98,24.97,24.97,27400.0,18.7882,18.7957,18.7882,18.7882,27400.0
2010-10-26 14:55:00,24.98,24.98,24.96,24.96,42200.0,18.7957,18.7957,18.7806,18.7806,42200.0
2010-10-26 15:00:00,24.96,24.97,24.96,24.96,57000.0,18.7806,18.7882,18.7806,18.7806,57000.0
2010-10-26 15:05:00,24.97,24.97,24.94,24.95,63900.0,18.7882,18.7882,18.7656,18.7731,63900.0
2010-10-26 15:10:00,24.96,24.96,24.95,24.95,31100.0,18.7806,18.7806,18.7731,18.7731,31100.0
2010-10-26 15:15:00,24.95,24.96,24.95,24.96,39400.0,18.7731,18.7806,18.7731,18.7806,39400.0
2010-10-26 15:20:00,24.95,24.97,24.95,24.95,77800.0,18.7731,18.7882,18.7731,18.7731,77800.0
2010-10-26 15:25:00,24.95,24.96,24.93,24.93,65400.0,18.7731,18.7806,18.7581,18.7581,65400.0
2010-10-26 15:30:00,24.93,24.95,24.92,24.95,94700.0,18.7581,18.7731,18.7506,18.7731,94700.0
2010-10-26 15:35:00,24.95,24.95,24.94,24.94,56500.0,18.7731,18.7731,18.7656,18.7656,56500.0
2010-10-26 15:40:00,24.94,24.95,24.92,24.92,85200.0,18.7656,18.7731,18.7506,18.7506,85200.0
2010-10-26 15:45:00,24.92,24.92,24.9,24.91,139900.0,18.7506,18.7506,18.7355,18.743,139900.0
2010-10-26 15:50:00,24.91,24.92,24.88,24.91,162900.0,18.743,18.7506,18.7205,18.743,162900.0
2010-10-26 15:55:00,24.92,24.94,24.91,24.93,213700.0,18.7506,18.7656,18.743,18.7581,213700.0
2010-10-27 09:30:00,24.76,24.88,24.73,24.86,26400.0,18.6302,18.7205,18.6076,18.7054,26400.0
2010-10-27 09:35:00,24.85,24.94,24.81,24.87,56700.0,18.6979,18.7656,18.6678,18.7129,56700.0
2010-10-27 09:40:00,24.87,24.89,24.84,24.86,25100.0,18.7129,18.728,18.6904,18.7054,25100.0
2010-10-27 09:45:00,24.85,24.99,24.84,24.99,62100.0,18.6979,18.8032,18.6904,18.8032,62100.0
2010-10-27 09:50:00,25.0,25.01,24.96,25.0,37600.0,18.8107,18.8183,18.7806,18.8107,37600.0
2010-10-27 09:55:00,25.0,25.02,25.0,25.02,17100.0,18.8107,18.8258,18.8107,18.8258,17100.0
2010-10-27 10:00:00,25.03,25.07,24.93,25.0,44700.0,18.8333,18.8634,18.7581,18.8107,44700.0
2010-10-27 10:05:00,25.0,25.0,24.94,24.96,34800.0,18.8107,18.8107,18.7656,18.7806,34800.0
2010-10-27 10:10:00,24.95,24.98,24.95,24.96,13400.0,18.7731,18.7957,18.7731,18.7806,13400.0
2010-10-27 10:15:00,24.97,24.99,24.95,24.95,18600.0,18.7882,18.8032,18.7731,18.7731,18600.0
2010-10-27 10:20:00,24.95,24.96,24.89,24.89,35200.0,18.7731,18.7806,18.728,18.728,35200.0
2010-10-27 10:25:00,24.9,24.92,24.88,24.9,20200.0,18.7355,18.7506,18.7205,18.7355,20200.0
2010-10-27 10:30:00,24.89,24.92,24.88,24.91,22400.0,18.728,18.7506,18.7205,18.743,22400.0
2010-10-27 10:35:00,24.92,24.93,24.88,24.9,51100.0,18.7506,18.7581,18.7205,18.7355,51100.0
2010-10-27 10:40:00,24.9,24.92,24.88,24.9,15200.0,18.7355,18.7506,18.7205,18.7355,15200.0
2010-10-27 10:45:00,24.9,24.91,24.88,24.88,19500.0,18.7355,18.743,18.7205,18.7205,19500.0
2010-10-27 10:50:00,24.88,24.9,24.84,24.89,21100.0,18.7205,18.7355,18.6904,18.728,21100.0
2010-10-27 10:55:00,24.89,24.89,24.82,24.82,39700.0,18.728,18.728,18.6753,18.6753,39700.0
2010-10-27 11:00:00,24.82,24.84,24.81,24.81,33500.0,18.6753,18.6904,18.6678,18.6678,33500.0
2010-10-27 11:05:00,24.82,24.82,24.77,24.8,56300.0,18.6753,18.6753,18.6377,18.6603,56300.0
2010-10-27 11:10:00,24.8,24.83,24.78,24.82,74300.0,18.6603,18.6828,18.6452,18.6753,74300.0
2010-10-27 11:15:00,24.82,24.84,24.81,24.84,24600.0,18.6753,18.6904,18.6678,18.6904,24600.0
2010-10-27 11:20:00,24.83,24.87,24.83,24.85,36600.0,18.6828,18.7129,18.6828,18.6979,36600.0
2010-10-27 11:25:00,24.85,24.85,24.83,24.84,16400.0,18.6979,18.6979,18.6828,18.6904,16400.0
2010-10-27 11:30:00,24.83,24.86,24.83,24.85,55800.0,18.6828,18.7054,18.6828,18.6979,55800.0
2010-10-27 11:35:00,24.84,24.9,24.84,24.89,26400.0,18.6904,18.7355,18.6904,18.728,26400.0
2010-10-27 11:40:00,24.9,24.92,24.87,24.88,74300.0,18.7355,18.7506,18.7129,18.7205,74300.0
2010-10-27 11:45:00,24.89,24.92,24.89,24.92,10300.0,18.728,18.7506,18.728,18.7506,10300.0
2010-10-27 11:50:00,24.93,24.93,24.87,24.88,27300.0,18.7581,18.7581,18.7129,18.7205,27300.0
2010-10-27 11:55:00,24.87,24.89,24.87,24.89,15700.0,18.7129,18.728,18.7129,18.728,15700.0
2010-10-27 12:00:00,24.89,24.9,24.87,24.88,5700.0,18.728,18.7355,18.7129,18.7205,5700.0
2010-10-27 12:05:00,24.88,24.91,24.87,24.91,32400.0,18.7205,18.743,18.7129,18.743,32400.0
2010-10-27 12:10:00,24.91,24.92,24.91,24.92,7000.0,18.743,18.7506,18.743,18.7506,7000.0
2010-10-27 12:15:00,24.92,24.93,24.92,24.92,5900.0,18.7506,18.7581,18.7506,18.7506,5900.0
2010-10-27 12:20:00,24.93,24.93,24.92,24.93,2800.0,18.7581,18.7581,18.7506,18.7581,2800.0
2010-10-27 12:25:00,24.93,24.93,24.9,24.9,18900.0,18.7581,18.7581,18.7355,18.7355,18900.0
2010-10-27 12:30:00,24.9,24.9,24.88,24.89,11700.0,18.7355,18.7355,18.7205,18.728,11700.0
2010-10-27 12:35:00,24.89,24.89,24.88,24.89,8500.0,18.728,18.728,18.7205,18.728,8500.0
2010-10-27 12:40:00,24.9,24.9,24.88,24.88,16800.0,18.7355,18.7355,18.7205,18.7205,16800.0
2010-10-27 12:45:00,24.89,24.92,24.89,24.91,12300.0,18.728,18.7506,18.728,18.743,12300.0
2010-10-27 12:50:00,24.92,24.92,24.9,24.9,20600.0,18.7506,18.7506,18.7355,18.7355,20600.0
2010-10-27 12:55:00,24.91,24.91,24.9,24.91,7200.0,18.743,18.743,18.7355,18.743,7200.0
2010-10-27 13:00:00,24.91,24.92,24.9,24.91,6700.0,18.743,18.7506,18.7355,18.743,6700.0
2010-10-27 13:05:00,24.91,24.92,24.91,24.91,1700.0,18.743,18.7506,18.743,18.743,1700.0
2010-10-27 13:10:00,24.92,24.92,24.9,24.9,24600.0,18.7506,18.7506,18.7355,18.7355,24600.0
2010-10-27 13:15:00,24.9,24.9,24.86,24.88,22300.0,18.7355,18.7355,18.7054,18.7205,22300.0
2010-10-27 13:20:00,24.88,24.88,24.86,24.88,11500.0,18.7205,18.7205,18.7054,18.7205,11500.0
2010-10-27 13:25:00,24.89,24.93,24.89,24.92,105500.0,18.728,18.7581,18.728,18.7506,105500.0
2010-10-27 13:30:00,24.93,24.93,24.9,24.92,20800.0,18.7581,18.7581,18.7355,18.7506,20800.0
2010-10-27 13:35:00,24.92,24.92,24.91,24.91,4900.0,18.7506,18.7506,18.743,18.743,4900.0
2010-10-27 13:40:00,24.92,24.95,24.91,24.92,32700.0,18.7506,18.7731,18.743,18.7506,32700.0
2010-10-27 13:45:00,24.92,24.93,24.9,24.93,23400.0,18.7506,18.7581,18.7355,18.7581,23400.0
2010-10-27 13:50:00,24.94,24.94,24.93,24.93,12300.0,18.7656,18.7656,18.7581,18.7581,12300.0
2010-10-27 13:55:00,24.94,24.99,24.94,24.99,30700.0,18.7656,18.8032,18.7656,18.8032,30700.0
2010-10-27 14:00:00,24.98,24.99,24.95,24.96,17600.0,18.7957,18.8032,18.7731,18.7806,17600.0
2010-10-27 14:05:00,24.96,24.96,24.95,24.96,3300.0,18.7806,18.7806,18.7731,18.7806,3300.0
2010-10-27 14:10:00,24.96,24.96,24.95,24.96,6400.0,18.7806,18.7806,18.7731,18.7806,6400.0
2010-10-27 14:15:00,24.96,24.99,24.95,24.96,25600.0,18.7806,18.8032,18.7731,18.7806,25600.0
2010-10-27 14:20:00,24.96,24.96,24.93,24.94,12400.0,18.7806,18.7806,18.7581,18.7656,12400.0
2010-10-27 14:25:00,24.95,24.96,24.94,24.95,11300.0,18.7731,18.7806,18.7656,18.7731,11300.0
2010-10-27 14:30:00,24.95,24.96,24.94,24.96,11500.0,18.7731,18.7806,18.7656,18.7806,11500.0
2010-10-27 14:35:00,24.96,25.01,24.95,25.01,44300.0,18.7806,18.8183,18.7731,18.8183,44300.0
2010-10-27 14:40:00,25.01,25.05,25.0,25.05,47800.0,18.8183,18.8484,18.8107,18.8484,47800.0
2010-10-27 14:45:00,25.05,25.07,25.04,25.06,43800.0,18.8484,18.8634,18.8408,18.8559,43800.0
2010-10-27 14:50:00,25.06,25.07,25.05,25.07,16500.0,18.8559,18.8634,18.8484,18.8634,16500.0
2010-10-27 14:55:00,25.07,25.1,25.06,25.09,33300.0,18.8634,18.886,18.8559,18.8785,33300.0
2010-10-27 15:00:00,25.08,25.08,25.06,25.06,33900.0,18.8709,18.8709,18.8559,18.8559,33900.0
2010-10-27 15:05:00,25.06,25.07,25.05,25.05,9200.0,18.8559,18.8634,18.8484,18.8484,9200.0
2010-10-27 15:10:00,25.05,25.06,25.04,25.05,32000.0,18.8484,18.8559,18.8408,18.8484,32000.0
2010-10-27 15:15:00,25.05,25.08,25.05,25.07,13900.0,18.8484,18.8709,18.8484,18.8634,13900.0
2010-10-27 15:20:00,25.07,25.13,25.07,25.13,67600.0,18.8634,18.9086,18.8634,18.9086,67600.0
2010-10-27 15:25:00,25.13,25.18,25.13,25.17,92200.0,18.9086,18.9462,18.9086,18.9387,92200.0
2010-10-27 15:30:00,25.17,25.21,25.17,25.21,94700.0,18.9387,18.9688,18.9387,18.9688,94700.0
2010-10-27 15:35:00,25.21,25.23,25.2,25.21,54300.0,18.9688,18.9838,18.9612,18.9688,54300.0
2010-10-27 15:40:00,25.21,25.24,25.21,25.23,52000.0,18.9688,18.9913,18.9688,18.9838,52000.0
2010-10-27 15:45:00,25.24,25.27,25.23,25.25,69900.0,18.9913,19.0139,18.9838,18.9989,69900.0
2010-10-27 15:50:00,25.25,25.31,25.25,25.31,157100.0,18.9989,19.044,18.9989,19.044,157100.0
2010-10-27 15:55:00,25.31,25.31,25.29,25.3,170400.0,19.044,19.044,19.0289,19.0365,170400.0
2010-10-28 09:30:00,25.32,25.44,25.29,25.39,43000.0,19.0515,19.1418,19.0289,19.1042,43000.0
2010-10-28 09:35:00,25.38,25.4,25.36,25.39,21000.0,19.0967,19.1117,19.0816,19.1042,21000.0
2010-10-28 09:40:00,25.39,25.41,25.32,25.36,29800.0,19.1042,19.1192,19.0515,19.0816,29800.0
2010-10-28 09:45:00,25.34,25.37,25.32,25.33,27500.0,19.0666,19.0891,19.0515,19.059,27500.0
2010-10-28 09:50:00,25.34,25.36,25.32,25.36,24700.0,19.0666,19.0816,19.0515,19.0816,24700.0
2010-10-28 09:55:00,25.35,25.35,25.3,25.31,18400.0,19.0741,19.0741,19.0365,19.044,18400.0
2010-10-28 10:00:00,25.3,25.36,25.29,25.29,20300.0,19.0365,19.0816,19.0289,19.0289,20300.0
2010-10-28 10:05:00,25.29,25.29,25.23,25.23,22500.0,19.0289,19.0289,18.9838,18.9838,22500.0
2010-10-28 10:10:00,25.23,25.24,25.13,25.15,80000.0,18.9838,18.9913,18.9086,18.9236,80000.0
2010-10-28 10:15:00,25.15,25.16,25.11,25.12,16100.0,18.9236,18.9311,18.8935,18.901,16100.0
2010-10-28 10:20:00,25.12,25.12,25.07,25.08,27500.0,18.901,18.901,18.8634,18.8709,27500.0
2010-10-28 10:25:00,25.08,25.08,25.02,25.05,32800.0,18.8709,18.8709,18.8258,18.8484,32800.0
2010-10-28 10:30:00,25.04,25.07,25.03,25.05,23800.0,18.8408,18.8634,18.8333,18.8484,23800.0
2010-10-28 10:35:00,25.05,25.05,25.02,25.04,34600.0,18.8484,18.8484,18.8258,18.8408,34600.0
2010-10-28 10:40:00,25.04,25.07,25.04,25.05,25200.0,18.8408,18.8634,18.8408,18.8484,25200.0
2010-10-28 10:45:00,25.05,25.09,25.04,25.07,26000.0,18.8484,18.8785,18.8408,18.8634,26000.0
2010-10-28 10:50:00,25.08,25.08,25.05,25.05,19600.0,18.8709,18.8709,18.8484,18.8484,19600.0
2010-10-28 10:55:00,25.05,25.06,25.04,25.05,7200.0,18.8484,18.8559,18.8408,18.8484,7200.0
2010-10-28 11:00:00,25.04,25.05,25.0,25.04,32400.0,18.8408,18.8484,18.8107,18.8408,32400.0
2010-10-28 11:05:00,25.05,25.05,25.04,25.05,21700.0,18.8484,18.8484,18.8408,18.8484,21700.0
2010-10-28 11:10:00,25.05,25.06,25.04,25.04,21100.0,18.8484,18.8559,18.8408,18.8408,21100.0
2010-10-28 11:15:00,25.05,25.07,25.03,25.06,14300.0,18.8484,18.8634,18.8333,18.8559,14300.0
2010-10-28 11:20:00,25.06,25.06,25.04,25.05,22000.0,18.8559,18.8559,18.8408,18.8484,22000.0
2010-10-28 11:25:00,25.06,25.06,25.04,25.04,12800.0,18.8559,18.8559,18.8408,18.8408,12800.0
2010-10-28 11:30:00,25.04,25.05,25.02,25.03,19900.0,18.8408,18.8484,18.8258,18.8333,19900.0
2010-10-28 11:35:00,25.02,25.05,25.02,25.04,6400.0,18.8258,18.8484,18.8258,18.8408,6400.0
2010-10-28 11:40:00,25.04,25.06,25.04,25.05,15000.0,18.8408,18.8559,18.8408,18.8484,15000.0
2010-10-28 11:45:00,25.05,25.05,25.02,25.02,16100.0,18.8484,18.8484,18.8258,18.8258,16100.0
2010-10-28 11:50:00,25.02,25.03,25.01,25.01,4400.0,18.8258,18.8333,18.8183,18.8183,4400.0
2010-10-28 11:55:00,25.01,25.02,24.98,24.99,15400.0,18.8183,18.8258,18.7957,18.8032,15400.0
2010-10-28 12:00:00,24.99,25.01,24.97,25.01,24400.0,18.8032,18.8183,18.7882,18.8183,24400.0
2010-10-28 12:05:00,25.01,25.02,24.99,25.0,15500.0,18.8183,18.8258,18.8032,18.8107,15500.0
2010-10-28 12:10:00,25.0,25.01,24.99,24.99,11800.0,18.8107,18.8183,18.8032,18.8032,11800.0
2010-10-28 12:15:00,24.99,25.02,24.99,25.01,13000.0,18.8032,18.8258,18.8032,18.8183,13000.0
2010-10-28 12:20:00,25.01,25.01,25.0,25.0,2700.0,18.8183,18.8183,18.8107,18.8107,2700.0
2010-10-28 12:25:00,25.0,25.02,24.97,24.97,23600.0,18.8107,18.8258,18.7882,18.7882,23600.0
2010-10-28 12:30:00,24.97,24.99,24.96,24.98,15900.0,18.7882,18.8032,18.7806,18.7957,15900.0
2010-10-28 12:35:00,24.98,24.98,24.95,24.95,17200.0,18.7957,18.7957,18.7731,18.7731,17200.0
2010-10-28 12:40:00,24.96,24.97,24.95,24.97,9000.0,18.7806,18.7882,18.7731,18.7882,9000.0
2010-10-28 12:45:00,24.97,24.98,24.93,24.93,20400.0,18.7882,18.7957,18.7581,18.7581,20400.0
2010-10-28 12:50:00,24.93,24.96,24.93,24.95,12900.0,18.7581,18.7806,18.7581,18.7731,12900.0
2010-10-28 12:55:00,24.95,24.96,24.91,24.91,23000.0,18.7731,18.7806,18.743,18.743,23000.0
2010-10-28 13:00:00,24.91,24.95,24.91,24.94,13900.0,18.743,18.7731,18.743,18.7656,13900.0
2010-10-28 13:05:00,24.94,24.98,24.94,24.96,15800.0,18.7656,18.7957,18.7656,18.7806,15800.0
2010-10-28 13:10:00,24.96,25.0,24.95,25.0,13800.0,18.7806,18.8107,18.7731,18.8107,13800.0
2010-10-28 13:15:00,25.0,25.04,25.0,25.02,44900.0,18.8107,18.8408,18.8107,18.8258,44900.0
2010-10-28 13:20:00,25.02,25.03,25.0,25.0,29100.0,18.8258,18.8333,18.8107,18.8107,29100.0
2010-10-28 13:25:00,24.99,25.02,24.99,25.01,21300.0,18.8032,18.8258,18.8032,18.8183,21300.0
2010-10-28 13:30:00,25.02,25.06,25.01,25.02,65100.0,18.8258,18.8559,18.8183,18.8258,65100.0
2010-10-28 13:35:00,25.01,25.04,25.0,25.03,22100.0,18.8183,18.8408,18.8107,18.8333,22100.0
2010-10-28 13:40:00,25.02,25.03,25.01,25.02,8900.0,18.8258,18.8333,18.8183,18.8258,8900.0
2010-10-28 13:45:00,25.02,25.03,25.01,25.03,12700.0,18.8258,18.8333,18.8183,18.8333,12700.0
2010-10-28 13:50:00,25.03,25.05,25.03,25.05,9000.0,18.8333,18.8484,18.8333,18.8484,9000.0
2010-10-28 13:55:00,25.05,25.05,25.02,25.03,24000.0,18.8484,18.8484,18.8258,18.8333,24000.0
2010-10-28 14:00:00,25.03,25.07,25.03,25.05,53200.0,18.8333,18.8634,18.8333,18.8484,53200.0
2010-10-28 14:05:00,25.06,25.07,25.05,25.07,21900.0,18.8559,18.8634,18.8484,18.8634,21900.0
2010-10-28 14:10:00,25.06,25.08,25.06,25.08,6800.0,18.8559,18.8709,18.8559,18.8709,6800.0
2010-10-28 14:15:00,25.07,25.08,25.06,25.07,35800.0,18.8634,18.8709,18.8559,18.8634,35800.0
2010-10-28 14:20:00,25.07,25.11,25.06,25.1,21800.0,18.8634,18.8935,18.8559,18.886,21800.0
2010-10-28 14:25:00,25.11,25.12,25.09,25.11,37300.0,18.8935,18.901,18.8785,18.8935,37300.0
2010-10-28 14:30:00,25.11,25.12,25.09,25.1,34000.0,18.8935,18.901,18.8785,18.886,34000.0
2010-10-28 14:35:00,25.1,25.12,25.1,25.1,29600.0,18.886,18.901,18.886,18.886,29600.0
2010-10-28 14:40:00,25.1,25.13,25.1,25.13,27700.0,18.886,18.9086,18.886,18.9086,27700.0
2010-10-28 14:45:00,25.13,25.15,25.11,25.15,33000.0,18.9086,18.9236,18.8935,18.9236,33000.0
2010-10-28 14:50:00,25.14,25.15,25.14,25.14,5300.0,18.9161,18.9236,18.9161,18.9161,5300.0
2010-10-28 14:55:00,25.15,25.15,25.14,25.14,7600.0,18.9236,18.9236,18.9161,18.9161,7600.0
2010-10-28 15:00:00,25.14,25.16,25.14,25.15,25800.0,18.9161,18.9311,18.9161,18.9236,25800.0
2010-10-28 15:05:00,25.15,25.16,25.15,25.16,13900.0,18.9236,18.9311,18.9236,18.9311,13900.0
2010-10-28 15:10:00,25.15,25.17,25.15,25.17,18100.0,18.9236,18.9387,18.9236,18.9387,18100.0
2010-10-28 15:15:00,25.16,25.17,25.14,25.15,28500.0,18.9311,18.9387,18.9161,18.9236,28500.0
2010-10-28 15:20:00,25.14,25.15,25.14,25.14,12700.0,18.9161,18.9236,18.9161,18.9161,12700.0
2010-10-28 15:25:00,25.14,25.17,25.14,25.17,40700.0,18.9161,18.9387,18.9161,18.9387,40700.0
2010-10-28 15:30:00,25.17,25.2,25.16,25.2,62100.0,18.9387,18.9612,18.9311,18.9612,62100.0
2010-10-28 15:35:00,25.2,25.24,25.19,25.22,61900.0,18.9612,18.9913,18.9537,18.9763,61900.0
2010-10-28 15:40:00,25.22,25.23,25.21,25.21,22100.0,18.9763,18.9838,18.9688,18.9688,22100.0
2010-10-28 15:45:00,25.21,25.24,25.2,25.22,79200.0,18.9688,18.9913,18.9612,18.9763,79200.0
2010-10-28 15:50:00,25.23,25.24,25.22,25.23,64700.0,18.9838,18.9913,18.9763,18.9838,64700.0
2010-10-28 15:55:00,25.23,25.25,25.21,25.24,215500.0,18.9838,18.9989,18.9688,18.9913,215500.0
2010-10-29 09:30:00,25.14,25.2,25.04,25.05,40100.0,18.9161,18.9612,18.8408,18.8484,40100.0
2010-10-29 09:35:00,25.06,25.07,24.99,25.07,28200.0,18.8559,18.8634,18.8032,18.8634,28200.0
2010-10-29 09:40:00,25.07,25.12,25.03,25.03,40700.0,18.8634,18.901,18.8333,18.8333,40700.0
2010-10-29 09:45:00,25.03,25.07,25.02,25.06,15200.0,18.8333,18.8634,18.8258,18.8559,15200.0
2010-10-29 09:50:00,25.05,25.06,25.02,25.05,24400.0,18.8484,18.8559,18.8258,18.8484,24400.0
2010-10-29 09:55:00,25.04,25.05,25.0,25.0,19500.0,18.8408,18.8484,18.8107,18.8107,19500.0
2010-10-29 10:00:00,25.0,25.05,25.0,25.04,15100.0,18.8107,18.8484,18.8107,18.8408,15100.0
2010-10-29 10:05:00,25.05,25.12,25.04,25.11,17600.0,18.8484,18.901,18.8408,18.8935,17600.0
2010-10-29 10:10:00,25.1,25.12,25.08,25.08,18900.0,18.886,18.901,18.8709,18.8709,18900.0
2010-10-29 10:15:00,25.09,25.1,25.07,25.07,9100.0,18.8785,18.886,18.8634,18.8634,9100.0
2010-10-29 10:20:00,25.07,25.08,25.07,25.08,6500.0,18.8634,18.8709,18.8634,18.8709,6500.0
2010-10-29 10:25:00,25.07,25.11,25.07,25.1,21500.0,18.8634,18.8935,18.8634,18.886,21500.0
2010-10-29 10:30:00,25.1,25.1,25.08,25.09,5900.0,18.886,18.886,18.8709,18.8785,5900.0
2010-10-29 10:35:00,25.09,25.09,25.07,25.07,8500.0,18.8785,18.8785,18.8634,18.8634,8500.0
2010-10-29 10:40:00,25.08,25.08,25.07,25.08,4500.0,18.8709,18.8709,18.8634,18.8709,4500.0
2010-10-29 10:45:00,25.07,25.08,25.07,25.07,7200.0,18.8634,18.8709,18.8634,18.8634,7200.0
2010-10-29 10:50:00,25.08,25.08,25.04,25.07,34200.0,18.8709,18.8709,18.8408,18.8634,34200.0
2010-10-29 10:55:00,25.06,25.09,25.06,25.08,13300.0,18.8559,18.8785,18.8559,18.8709,13300.0
2010-10-29 11:00:00,25.09,25.09,25.08,25.08,6100.0,18.8785,18.8785,18.8709,18.8709,6100.0
2010-10-29 11:05:00,25.09,25.13,25.08,25.12,21300.0,18.8785,18.9086,18.8709,18.901,21300.0
2010-10-29 11:10:00,25.13,25.14,25.12,25.14,14800.0,18.9086,18.9161,18.901,18.9161,14800.0
2010-10-29 11:15:00,25.14,25.15,25.13,25.15,10500.0,18.9161,18.9236,18.9086,18.9236,10500.0
2010-10-29 11:20:00,25.15,25.16,25.14,25.15,10700.0,18.9236,18.9311,18.9161,18.9236,10700.0
2010-10-29 11:25:00,25.14,25.17,25.14,25.15,28100.0,18.9161,18.9387,18.9161,18.9236,28100.0
2010-10-29 11:30:00,25.14,25.15,25.08,25.08,15800.0,18.9161,18.9236,18.8709,18.8709,15800.0
2010-10-29 11:35:00,25.08,25.13,25.08,25.12,21900.0,18.8709,18.9086,18.8709,18.901,21900.0
2010-10-29 11:40:00,25.13,25.14,25.11,25.11,13700.0,18.9086,18.9161,18.8935,18.8935,13700.0
2010-10-29 11:45:00,25.11,25.11,25.08,25.1,11500.0,18.8935,18.8935,18.8709,18.886,11500.0
2010-10-29 11:50:00,25.1,25.1,25.09,25.09,9800.0,18.886,18.886,18.8785,18.8785,9800.0
2010-10-29 11:55:00,25.09,25.14,25.09,25.13,13500.0,18.8785,18.9161,18.8785,18.9086,13500.0
2010-10-29 12:00:00,25.14,25.15,25.13,25.14,6400.0,18.9161,18.9236,18.9086,18.9161,6400.0
2010-10-29 12:05:00,25.15,25.15,25.11,25.11,11600.0,18.9236,18.9236,18.8935,18.8935,11600.0
2010-10-29 12:10:00,25.12,25.15,25.12,25.14,12600.0,18.901,18.9236,18.901,18.9161,12600.0
2010-10-29 12:15:00,25.14,25.17,25.14,25.14,27200.0,18.9161,18.9387,18.9161,18.9161,27200.0
2010-10-29 12:20:00,25.14,25.15,25.13,25.14,8100.0,18.9161,18.9236,18.9086,18.9161,8100.0
2010-10-29 12:25:00,25.14,25.15,25.14,25.14,8600.0,18.9161,18.9236,18.9161,18.9161,8600.0
2010-10-29 12:30:00,25.14,25.14,25.13,25.14,9300.0,18.9161,18.9161,18.9086,18.9161,9300.0
2010-10-29 12:35:00,25.13,25.15,25.13,25.13,12100.0,18.9086,18.9236,18.9086,18.9086,12100.0
2010-10-29 12:40:00,25.14,25.14,25.11,25.11,17800.0,18.9161,18.9161,18.8935,18.8935,17800.0
2010-10-29 12:45:00,25.11,25.11,25.1,25.11,19100.0,18.8935,18.8935,18.886,18.8935,19100.0
2010-10-29 12:50:00,25.11,25.12,25.11,25.11,3600.0,18.8935,18.901,18.8935,18.8935,3600.0
2010-10-29 12:55:00,25.11,25.12,25.11,25.12,6200.0,18.8935,18.901,18.8935,18.901,6200.0
2010-10-29 13:00:00,25.11,25.12,25.11,25.11,5500.0,18.8935,18.901,18.8935,18.8935,5500.0
2010-10-29 13:05:00,25.11,25.12,25.11,25.11,1800.0,18.8935,18.901,18.8935,18.8935,1800.0
2010-10-29 13:10:00,25.12,25.12,25.1,25.1,17000.0,18.901,18.901,18.886,18.886,17000.0
2010-10-29 13:15:00,25.1,25.1,25.08,25.09,11900.0,18.886,18.886,18.8709,18.8785,11900.0
2010-10-29 13:20:00,25.1,25.13,25.1,25.12,11600.0,18.886,18.9086,18.886,18.901,11600.0
2010-10-29 13:25:00,25.13,25.13,25.09,25.1,24800.0,18.9086,18.9086,18.8785,18.886,24800.0
2010-10-29 13:30:00,25.1,25.1,25.09,25.09,67600.0,18.886,18.886,18.8785,18.8785,67600.0
2010-10-29 13:35:00,25.08,25.09,25.05,25.05,33000.0,18.8709,18.8785,18.8484,18.8484,33000.0
2010-10-29 13:40:00,25.05,25.06,25.05,25.05,16900.0,18.8484,18.8559,18.8484,18.8484,16900.0
2010-10-29 13:45:00,25.05,25.06,25.03,25.03,37000.0,18.8484,18.8559,18.8333,18.8333,37000.0
2010-10-29 13:50:00,25.03,25.04,25.03,25.03,48800.0,18.8333,18.8408,18.8333,18.8333,48800.0
2010-10-29 13:55:00,25.03,25.04,25.03,25.04,93200.0,18.8333,18.8408,18.8333,18.8408,93200.0
2010-10-29 14:00:00,25.03,25.04,25.03,25.04,18800.0,18.8333,18.8408,18.8333,18.8408,18800.0
2010-10-29 14:05:00,25.03,25.04,25.0,25.0,71500.0,18.8333,18.8408,18.8107,18.8107,71500.0
2010-10-29 14:10:00,25.01,25.02,25.0,25.02,22200.0,18.8183,18.8258,18.8107,18.8258,22200.0
2010-10-29 14:15:00,25.02,25.02,25.0,25.01,22600.0,18.8258,18.8258,18.8107,18.8183,22600.0
2010-10-29 14:20:00,25.02,25.02,25.0,25.01,44100.0,18.8258,18.8258,18.8107,18.8183,44100.0
2010-10-29 14:25:00,25.01,25.01,25.0,25.0,15600.0,18.8183,18.8183,18.8107,18.8107,15600.0
2010-10-29 14:30:00,25.01,25.01,25.0,25.0,17400.0,18.8183,18.8183,18.8107,18.8107,17400.0
2010-10-29 14:35:00,25.0,25.01,24.98,24.98,24400.0,18.8107,18.8183,18.7957,18.7957,24400.0
2010-10-29 14:40:00,24.99,24.99,24.98,24.99,17300.0,18.8032,18.8032,18.7957,18.8032,17300.0
2010-10-29 14:45:00,24.98,24.99,24.98,24.99,17400.0,18.7957,18.8032,18.7957,18.8032,17400.0
2010-10-29 14:50:00,24.98,24.99,24.98,24.99,19200.0,18.7957,18.8032,18.7957,18.8032,19200.0
2010-10-29 14:55:00,24.99,24.99,24.98,24.98,13200.0,18.8032,18.8032,18.7957,18.7957,13200.0
2010-10-29 15:00:00,24.99,24.99,24.98,24.98,19400.0,18.8032,18.8032,18.7957,18.7957,19400.0
2010-10-29 15:05:00,24.99,24.99,24.98,24.98,15500.0,18.8032,18.8032,18.7957,18.7957,15500.0
2010-10-29 15:10:00,24.99,25.0,24.98,25.0,22200.0,18.8032,18.8107,18.7957,18.8107,22200.0
2010-10-29 15:15:00,25.0,25.01,24.99,24.99,47100.0,18.8107,18.8183,18.8032,18.8032,47100.0
2010-10-29 15:20:00,24.99,25.01,24.99,24.99,46600.0,18.8032,18.8183,18.8032,18.8032,46600.0
2010-10-29 15:25:00,24.99,25.0,24.99,24.99,23300.0,18.8032,18.8107,18.8032,18.8032,23300.0
2010-10-29 15:30:00,25.0,25.01,24.99,25.0,65600.0,18.8107,18.8183,18.8032,18.8107,65600.0
2010-10-29 15:35:00,25.0,25.01,24.99,25.0,60400.0,18.8107,18.8183,18.8032,18.8107,60400.0
2010-10-29 15:40:00,25.0,25.02,24.99,25.02,80000.0,18.8107,18.8258,18.8032,18.8258,80000.0
2010-10-29 15:45:00,25.01,25.01,24.98,24.98,102000.0,18.8183,18.8183,18.7957,18.7957,102000.0
2010-10-29 15:50:00,24.98,25.01,24.97,25.01,97900.0,18.7957,18.8183,18.7882,18.8183,97900.0
2010-10-29 15:55:00,25.0,25.01,24.98,24.98,233800.0,18.8107,18.8183,18.7957,18.7957,233800.0
2010-11-01 09:30:00,25.09,25.13,25.04,25.12,27000.0,18.8785,18.9086,18.8408,18.901,27000.0
2010-11-01 09:35:00,25.14,25.18,25.08,25.18,13100.0,18.9161,18.9462,18.8709,18.9462,13100.0
2010-11-01 09:40:00,25.19,25.21,25.15,25.18,20800.0,18.9537,18.9688,18.9236,18.9462,20800.0
2010-11-01 09:45:00,25.18,25.24,25.18,25.23,18800.0,18.9462,18.9913,18.9462,18.9838,18800.0
2010-11-01 09:50:00,25.23,25.25,25.22,25.22,6600.0,18.9838,18.9989,18.9763,18.9763,6600.0
2010-11-01 09:55:00,25.22,25.22,25.17,25.18,31700.0,18.9763,18.9763,18.9387,18.9462,31700.0
2010-11-01 10:00:00,25.19,25.27,25.18,25.27,54200.0,18.9537,19.0139,18.9462,19.0139,54200.0
2010-11-01 10:05:00,25.28,25.3,25.28,25.29,15500.0,19.0214,19.0365,19.0214,19.0289,15500.0
2010-11-01 10:10:00,25.3,25.33,25.28,25.33,8900.0,19.0365,19.059,19.0214,19.059,8900.0
2010-11-01 10:15:00,25.32,25.35,25.32,25.33,15300.0,19.0515,19.0741,19.0515,19.059,15300.0
2010-11-01 10:20:00,25.34,25.38,25.33,25.36,9500.0,19.0666,19.0967,19.059,19.0816,9500.0
2010-11-01 10:25:00,25.35,25.35,25.32,25.34,13800.0,19.0741,19.0741,19.0515,19.0666,13800.0
2010-11-01 10:30:00,25.35,25.36,25.29,25.29,16500.0,19.0741,19.0816,19.0289,19.0289,16500.0
2010-11-01 10:35:00,25.29,25.36,25.28,25.35,21300.0,19.0289,19.0816,19.0214,19.0741,21300.0
2010-11-01 10:40:00,25.36,25.38,25.36,25.38,6600.0,19.0816,19.0967,19.0816,19.0967,6600.0
2010-11-01 10:45:00,25.38,25.38,25.35,25.38,12200.0,19.0967,19.0967,19.0741,19.0967,12200.0
2010-11-01 10:50:00,25.39,25.39,25.37,25.37,13000.0,19.1042,19.1042,19.0891,19.0891,13000.0
2010-11-01 10:55:00,25.37,25.38,25.35,25.36,9800.0,19.0891,19.0967,19.0741,19.0816,9800.0
2010-11-01 11:00:00,25.35,25.35,25.3,25.34,14500.0,19.0741,19.0741,19.0365,19.0666,14500.0
2010-11-01 11:05:00,25.34,25.36,25.33,25.35,5700.0,19.0666,19.0816,19.059,19.0741,5700.0
2010-11-01 11:10:00,25.36,25.4,25.36,25.39,13100.0,19.0816,19.1117,19.0816,19.1042,13100.0
2010-11-01 11:15:00,25.39,25.39,25.33,25.35,8300.0,19.1042,19.1042,19.059,19.0741,8300.0
2010-11-01 11:20:00,25.35,25.35,25.32,25.32,4300.0,19.0741,19.0741,19.0515,19.0515,4300.0
2010-11-01 11:25:00,25.31,25.35,25.31,25.35,12800.0,19.044,19.0741,19.044,19.0741,12800.0
2010-11-01 11:30:00,25.34,25.35,25.31,25.32,7600.0,19.0666,19.0741,19.044,19.0515,7600.0
2010-11-01 11:35:00,25.31,25.32,25.28,25.29,11300.0,19.044,19.0515,19.0214,19.0289,11300.0
2010-11-01 11:40:00,25.3,25.3,25.27,25.28,14500.0,19.0365,19.0365,19.0139,19.0214,14500.0
2010-11-01 11:45:00,25.3,25.31,25.28,25.3,14500.0,19.0365,19.044,19.0214,19.0365,14500.0
2010-11-01 11:50:00,25.3,25.3,25.28,25.29,12100.0,19.0365,19.0365,19.0214,19.0289,12100.0
2010-11-01 11:55:00,25.3,25.3,25.28,25.29,6000.0,19.0365,19.0365,19.0214,19.0289,6000.0
2010-11-01 12:00:00,25.29,25.29,25.26,25.27,4900.0,19.0289,19.0289,19.0064,19.0139,4900.0
2010-11-01 12:05:00,25.26,25.27,25.25,25.25,5600.0,19.0064,19.0139,18.9989,18.9989,5600.0
2010-11-01 12:10:00,25.24,25.25,25.22,25.23,15700.0,18.9913,18.9989,18.9763,18.9838,15700.0
2010-11-01 12:15:00,25.23,25.24,25.23,25.23,13400.0,18.9838,18.9913,18.9838,18.9838,13400.0
2010-11-01 12:20:00,25.24,25.25,25.23,25.24,6300.0,18.9913,18.9989,18.9838,18.9913,6300.0
2010-11-01 12:25:00,25.25,25.25,25.23,25.24,4600.0,18.9989,18.9989,18.9838,18.9913,4600.0
2010-11-01 12:30:00,25.23,25.23,25.21,25.22,2900.0,18.9838,18.9838,18.9688,18.9763,2900.0
2010-11-01 12:35:00,25.21,25.22,25.2,25.21,3000.0,18.9688,18.9763,18.9612,18.9688,3000.0
2010-11-01 12:40:00,25.21,25.21,25.2,25.21,3300.0,18.9688,18.9688,18.9612,18.9688,3300.0
2010-11-01 12:45:00,25.2,25.21,25.19,25.19,13600.0,18.9612,18.9688,18.9537,18.9537,13600.0
2010-11-01 12:50:00,25.18,25.18,25.17,25.17,9500.0,18.9462,18.9462,18.9387,18.9387,9500.0
2010-11-01 12:55:00,25.17,25.19,25.17,25.19,18600.0,18.9387,18.9537,18.9387,18.9537,18600.0
2010-11-01 13:00:00,25.19,25.21,25.18,25.18,17400.0,18.9537,18.9688,18.9462,18.9462,17400.0
2010-11-01 13:05:00,25.18,25.19,25.15,25.19,6400.0,18.9462,18.9537,18.9236,18.9537,6400.0
2010-11-01 13:10:00,25.19,25.21,25.19,25.2,7200.0,18.9537,18.9688,18.9537,18.9612,7200.0
2010-11-01 13:15:00,25.2,25.2,25.19,25.19,2300.0,18.9612,18.9612,18.9537,18.9537,2300.0
2010-11-01 13:20:00,25.19,25.2,25.19,25.2,5400.0,18.9537,18.9612,18.9537,18.9612,5400.0
2010-11-01 13:25:00,25.19,25.22,25.19,25.22,6100.0,18.9537,18.9763,18.9537,18.9763,6100.0
2010-11-01 13:30:00,25.22,25.24,25.22,25.23,9100.0,18.9763,18.9913,18.9763,18.9838,9100.0
2010-11-01 13:35:00,25.23,25.23,25.22,25.22,3800.0,18.9838,18.9838,18.9763,18.9763,3800.0
2010-11-01 13:40:00,25.23,25.23,25.22,25.22,2000.0,18.9838,18.9838,18.9763,18.9763,2000.0
2010-11-01 13:45:00,25.22,25.23,25.22,25.23,4200.0,18.9763,18.9838,18.9763,18.9838,4200.0
2010-11-01 13:50:00,25.23,25.23,25.21,25.22,11100.0,18.9838,18.9838,18.9688,18.9763,11100.0
2010-11-01 13:55:00,25.21,25.22,25.2,25.2,4700.0,18.9688,18.9763,18.9612,18.9612,4700.0
2010-11-01 14:00:00,25.2,25.21,25.2,25.2,4100.0,18.9612,18.9688,18.9612,18.9612,4100.0
2010-11-01 14:05:00,25.19,25.2,25.19,25.2,1800.0,18.9537,18.9612,18.9537,18.9612,1800.0
2010-11-01 14:10:00,25.19,25.2,25.17,25.17,8800.0,18.9537,18.9612,18.9387,18.9387,8800.0
2010-11-01 14:15:00,25.17,25.18,25.15,25.16,11000.0,18.9387,18.9462,18.9236,18.9311,11000.0
2010-11-01 14:20:00,25.15,25.17,25.14,25.14,19400.0,18.9236,18.9387,18.9161,18.9161,19400.0
2010-11-01 14:25:00,25.14,25.14,25.11,25.12,6800.0,18.9161,18.9161,18.8935,18.901,6800.0
2010-11-01 14:30:00,25.11,25.13,25.11,25.12,6500.0,18.8935,18.9086,18.8935,18.901,6500.0
2010-11-01 14:35:00,25.13,25.13,25.09,25.09,22500.0,18.9086,18.9086,18.8785,18.8785,22500.0
2010-11-01 14:40:00,25.1,25.1,25.06,25.1,29500.0,18.886,18.886,18.8559,18.886,29500.0
2010-11-01 14:45:00,25.1,25.11,25.09,25.1,12200.0,18.886,18.8935,18.8785,18.886,12200.0
2010-11-01 14:50:00,25.1,25.12,25.09,25.11,9000.0,18.886,18.901,18.8785,18.8935,9000.0
2010-11-01 14:55:00,25.11,25.13,25.1,25.12,23200.0,18.8935,18.9086,18.886,18.901,23200.0
2010-11-01 15:00:00,25.11,25.12,25.08,25.09,12900.0,18.8935,18.901,18.8709,18.8785,12900.0
2010-11-01 15:05:00,25.09,25.09,25.0,25.03,43300.0,18.8785,18.8785,18.8107,18.8333,43300.0
2010-11-01 15:10:00,25.03,25.03,24.98,24.99,25000.0,18.8333,18.8333,18.7957,18.8032,25000.0
2010-11-01 15:15:00,24.99,25.02,24.99,25.0,22400.0,18.8032,18.8258,18.8032,18.8107,22400.0
2010-11-01 15:20:00,25.0,25.03,24.99,25.03,16200.0,18.8107,18.8333,18.8032,18.8333,16200.0
2010-11-01 15:25:00,25.03,25.05,25.02,25.03,19500.0,18.8333,18.8484,18.8258,18.8333,19500.0
2010-11-01 15:30:00,25.03,25.04,25.03,25.03,11300.0,18.8333,18.8408,18.8333,18.8333,11300.0
2010-11-01 15:35:00,25.04,25.04,25.02,25.02,13200.0,18.8408,18.8408,18.8258,18.8258,13200.0
2010-11-01 15:40:00,25.02,25.03,25.02,25.02,10000.0,18.8258,18.8333,18.8258,18.8258,10000.0
2010-11-01 15:45:00,25.03,25.07,25.02,25.07,58700.0,18.8333,18.8634,18.8258,18.8634,58700.0
2010-11-01 15:50:00,25.06,25.11,25.06,25.11,71500.0,18.8559,18.8935,18.8559,18.8935,71500.0
2010-11-01 15:55:00,25.11,25.14,25.1,25.13,109500.0,18.8935,18.9161,18.886,18.9086,109500.0
2010-11-02 09:30:00,25.26,25.34,25.22,25.28,36000.0,19.0064,19.0666,18.9763,19.0214,36000.0
2010-11-02 09:35:00,25.28,25.34,25.28,25.32,31700.0,19.0214,19.0666,19.0214,19.0515,31700.0
2010-11-02 09:40:00,25.31,25.35,25.29,25.34,24600.0,19.044,19.0741,19.0289,19.0666,24600.0
2010-11-02 09:45:00,25.33,25.34,25.29,25.32,20000.0,19.059,19.0666,19.0289,19.0515,20000.0
2010-11-02 09:50:00,25.32,25.36,25.29,25.32,18300.0,19.0515,19.0816,19.0289,19.0515,18300.0
2010-11-02 09:55:00,25.32,25.33,25.28,25.28,10500.0,19.0515,19.059,19.0214,19.0214,10500.0
2010-11-02 10:00:00,25.28,25.28,25.26,25.26,8000.0,19.0214,19.0214,19.0064,19.0064,8000.0
2010-11-02 10:05:00,25.26,25.26,25.24,25.25,10200.0,19.0064,19.0064,18.9913,18.9989,10200.0
2010-11-02 10:10:00,25.24,25.25,25.2,25.21,16700.0,18.9913,18.9989,18.9612,18.9688,16700.0
2010-11-02 10:15:00,25.21,25.23,25.2,25.21,9000.0,18.9688,18.9838,18.9612,18.9688,9000.0
2010-11-02 10:20:00,25.21,25.21,25.19,25.19,8500.0,18.9688,18.9688,18.9537,18.9537,8500.0
2010-11-02 10:25:00,25.19,25.21,25.19,25.21,9800.0,18.9537,18.9688,18.9537,18.9688,9800.0
2010-11-02 10:30:00,25.21,25.22,25.19,25.19,19900.0,18.9688,18.9763,18.9537,18.9537,19900.0
2010-11-02 10:35:00,25.19,25.21,25.18,25.21,10200.0,18.9537,18.9688,18.9462,18.9688,10200.0
2010-11-02 10:40:00,25.21,25.24,25.2,25.22,15600.0,18.9688,18.9913,18.9612,18.9763,15600.0
2010-11-02 10:45:00,25.23,25.26,25.22,25.22,33600.0,18.9838,19.0064,18.9763,18.9763,33600.0
2010-11-02 10:50:00,25.22,25.23,25.21,25.23,6800.0,18.9763,18.9838,18.9688,18.9838,6800.0
2010-11-02 10:55:00,25.23,25.23,25.2,25.21,11100.0,18.9838,18.9838,18.9612,18.9688,11100.0
2010-11-02 11:00:00,25.21,25.24,25.21,25.24,9300.0,18.9688,18.9913,18.9688,18.9913,9300.0
2010-11-02 11:05:00,25.24,25.25,25.23,25.25,5600.0,18.9913,18.9989,18.9838,18.9989,5600.0
2010-11-02 11:10:00,25.25,25.26,25.23,25.24,24800.0,18.9989,19.0064,18.9838,18.9913,24800.0
2010-11-02 11:15:00,25.23,25.24,25.21,25.21,16500.0,18.9838,18.9913,18.9688,18.9688,16500.0
2010-11-02 11:20:00,25.22,25.22,25.21,25.21,5300.0,18.9763,18.9763,18.9688,18.9688,5300.0
2010-11-02 11:25:00,25.22,25.22,25.21,25.22,5400.0,18.9763,18.9763,18.9688,18.9763,5400.0
2010-11-02 11:30:00,25.22,25.22,25.21,25.22,8300.0,18.9763,18.9763,18.9688,18.9763,8300.0
2010-11-02 11:35:00,25.22,25.24,25.21,25.21,25500.0,18.9763,18.9913,18.9688,18.9688,25500.0
2010-11-02 11:40:00,25.21,25.22,25.2,25.2,4100.0,18.9688,18.9763,18.9612,18.9612,4100.0
2010-11-02 11:45:00,25.2,25.21,25.2,25.2,6800.0,18.9612,18.9688,18.9612,18.9612,6800.0
2010-11-02 11:50:00,25.21,25.22,25.2,25.21,10900.0,18.9688,18.9763,18.9612,18.9688,10900.0
2010-11-02 11:55:00,25.21,25.22,25.2,25.21,11100.0,18.9688,18.9763,18.9612,18.9688,11100.0
2010-11-02 12:00:00,25.22,25.22,25.21,25.21,6700.0,18.9763,18.9763,18.9688,18.9688,6700.0
2010-11-02 12:05:00,25.21,25.23,25.21,25.21,19200.0,18.9688,18.9838,18.9688,18.9688,19200.0
2010-11-02 12:10:00,25.21,25.22,25.2,25.2,6000.0,18.9688,18.9763,18.9612,18.9612,6000.0
2010-11-02 12:15:00,25.2,25.21,25.2,25.2,3900.0,18.9612,18.9688,18.9612,18.9612,3900.0
2010-11-02 12:20:00,25.21,25.21,25.2,25.21,6700.0,18.9688,18.9688,18.9612,18.9688,6700.0
2010-11-02 12:25:00,25.2,25.21,25.2,25.2,3900.0,18.9612,18.9688,18.9612,18.9612,3900.0
2010-11-02 12:30:00,25.21,25.21,25.18,25.18,18900.0,18.9688,18.9688,18.9462,18.9462,18900.0
2010-11-02 12:35:00,25.19,25.2,25.18,25.19,7700.0,18.9537,18.9612,18.9462,18.9537,7700.0
2010-11-02 12:40:00,25.19,25.2,25.19,25.2,3800.0,18.9537,18.9612,18.9537,18.9612,3800.0
2010-11-02 12:45:00,25.2,25.21,25.19,25.21,20500.0,18.9612,18.9688,18.9537,18.9688,20500.0
2010-11-02 12:50:00,25.21,25.22,25.21,25.22,5000.0,18.9688,18.9763,18.9688,18.9763,5000.0
2010-11-02 12:55:00,25.22,25.22,25.21,25.22,6000.0,18.9763,18.9763,18.9688,18.9763,6000.0
2010-11-02 13:00:00,25.22,25.25,25.22,25.25,10100.0,18.9763,18.9989,18.9763,18.9989,10100.0
2010-11-02 13:05:00,25.25,25.28,25.24,25.28,13400.0,18.9989,19.0214,18.9913,19.0214,13400.0
2010-11-02 13:10:00,25.27,25.28,25.27,25.28,1100.0,19.0139,19.0214,19.0139,19.0214,1100.0
2010-11-02 13:15:00,25.28,25.28,25.27,25.28,3200.0,19.0214,19.0214,19.0139,19.0214,3200.0
2010-11-02 13:20:00,25.27,25.28,25.26,25.27,11400.0,19.0139,19.0214,19.0064,19.0139,11400.0
2010-11-02 13:25:00,25.27,25.27,25.26,25.26,700.0,19.0139,19.0139,19.0064,19.0064,700.0
2010-11-02 13:30:00,25.26,25.27,25.26,25.26,4400.0,19.0064,19.0139,19.0064,19.0064,4400.0
2010-11-02 13:35:00,25.26,25.27,25.26,25.26,6300.0,19.0064,19.0139,19.0064,19.0064,6300.0
2010-11-02 13:40:00,25.27,25.29,25.26,25.28,22800.0,19.0139,19.0289,19.0064,19.0214,22800.0
2010-11-02 13:45:00,25.29,25.31,25.28,25.29,12100.0,19.0289,19.044,19.0214,19.0289,12100.0
2010-11-02 13:50:00,25.3,25.31,25.29,25.3,7000.0,19.0365,19.044,19.0289,19.0365,7000.0
2010-11-02 13:55:00,25.31,25.31,25.3,25.31,1200.0,19.044,19.044,19.0365,19.044,1200.0
2010-11-02 14:00:00,25.31,25.33,25.3,25.32,17200.0,19.044,19.059,19.0365,19.0515,17200.0
2010-11-02 14:05:00,25.32,25.33,25.32,25.33,3800.0,19.0515,19.059,19.0515,19.059,3800.0
2010-11-02 14:10:00,25.32,25.34,25.32,25.34,8700.0,19.0515,19.0666,19.0515,19.0666,8700.0
2010-11-02 14:15:00,25.33,25.34,25.31,25.31,15300.0,19.059,19.0666,19.044,19.044,15300.0
2010-11-02 14:20:00,25.31,25.32,25.31,25.32,10200.0,19.044,19.0515,19.044,19.0515,10200.0
2010-11-02 14:25:00,25.32,25.32,25.31,25.32,2800.0,19.0515,19.0515,19.044,19.0515,2800.0
2010-11-02 14:30:00,25.32,25.33,25.31,25.31,14800.0,19.0515,19.059,19.044,19.044,14800.0
2010-11-02 14:35:00,25.31,25.31,25.29,25.29,13300.0,19.044,19.044,19.0289,19.0289,13300.0
2010-11-02 14:40:00,25.29,25.3,25.28,25.28,11700.0,19.0289,19.0365,19.0214,19.0214,11700.0
2010-11-02 14:45:00,25.28,25.29,25.27,25.28,10800.0,19.0214,19.0289,19.0139,19.0214,10800.0
2010-11-02 14:50:00,25.28,25.3,25.28,25.29,8600.0,19.0214,19.0365,19.0214,19.0289,8600.0
2010-11-02 14:55:00,25.3,25.3,25.25,25.25,48700.0,19.0365,19.0365,18.9989,18.9989,48700.0
2010-11-02 15:00:00,25.26,25.26,25.25,25.25,23800.0,19.0064,19.0064,18.9989,18.9989,23800.0
2010-11-02 15:05:00,25.26,25.26,25.24,25.25,13900.0,19.0064,19.0064,18.9913,18.9989,13900.0
2010-11-02 15:10:00,25.24,25.25,25.24,25.24,24100.0,18.9913,18.9989,18.9913,18.9913,24100.0
2010-11-02 15:15:00,25.24,25.26,25.24,25.26,16700.0,18.9913,19.0064,18.9913,19.0064,16700.0
2010-11-02 15:20:00,25.26,25.26,25.25,25.25,4100.0,19.0064,19.0064,18.9989,18.9989,4100.0
2010-11-02 15:25:00,25.26,25.26,25.24,25.24,14600.0,19.0064,19.0064,18.9913,18.9913,14600.0
2010-11-02 15:30:00,25.25,25.25,25.24,25.24,11700.0,18.9989,18.9989,18.9913,18.9913,11700.0
2010-11-02 15:35:00,25.25,25.27,25.24,25.26,29100.0,18.9989,19.0139,18.9913,19.0064,29100.0
2010-11-02 15:40:00,25.25,25.26,25.23,25.24,33200.0,18.9989,19.0064,18.9838,18.9913,33200.0
2010-11-02 15:45:00,25.24,25.26,25.23,25.26,68000.0,18.9913,19.0064,18.9838,19.0064,68000.0
2010-11-02 15:50:00,25.27,25.28,25.26,25.26,50500.0,19.0139,19.0214,19.0064,19.0064,50500.0
2010-11-02 15:55:00,25.27,25.27,25.24,25.26,120900.0,19.0139,19.0139,18.9913,19.0064,120900.0
2010-11-03 09:30:00,25.22,25.27,25.22,25.27,27600.0,18.9763,19.0139,18.9763,19.0139,27600.0
2010-11-03 09:35:00,25.25,25.29,25.23,25.24,10600.0,18.9989,19.0289,18.9838,18.9913,10600.0
2010-11-03 09:40:00,25.25,25.28,25.23,25.28,14000.0,18.9989,19.0214,18.9838,19.0214,14000.0
2010-11-03 09:45:00,25.28,25.36,25.28,25.35,12200.0,19.0214,19.0816,19.0214,19.0741,12200.0
2010-11-03 09:50:00,25.34,25.35,25.31,25.35,13500.0,19.0666,19.0741,19.044,19.0741,13500.0
2010-11-03 09:55:00,25.34,25.38,25.34,25.37,9700.0,19.0666,19.0967,19.0666,19.0891,9700.0
2010-11-03 10:00:00,25.38,25.4,25.35,25.36,17100.0,19.0967,19.1117,19.0741,19.0816,17100.0
2010-11-03 10:05:00,25.35,25.37,25.35,25.36,3000.0,19.0741,19.0891,19.0741,19.0816,3000.0
2010-11-03 10:10:00,25.37,25.39,25.37,25.39,4500.0,19.0891,19.1042,19.0891,19.1042,4500.0
2010-11-03 10:15:00,25.38,25.39,25.38,25.39,3700.0,19.0967,19.1042,19.0967,19.1042,3700.0
2010-11-03 10:20:00,25.39,25.41,25.39,25.41,6000.0,19.1042,19.1192,19.1042,19.1192,6000.0
2010-11-03 10:25:00,25.4,25.42,25.4,25.41,7900.0,19.1117,19.1268,19.1117,19.1192,7900.0
2010-11-03 10:30:00,25.42,25.43,25.41,25.42,11500.0,19.1268,19.1343,19.1192,19.1268,11500.0
2010-11-03 10:35:00,25.42,25.42,25.4,25.42,14100.0,19.1268,19.1268,19.1117,19.1268,14100.0
2010-11-03 10:40:00,25.41,25.42,25.37,25.38,8800.0,19.1192,19.1268,19.0891,19.0967,8800.0
2010-11-03 10:45:00,25.39,25.39,25.37,25.39,19200.0,19.1042,19.1042,19.0891,19.1042,19200.0
2010-11-03 10:50:00,25.39,25.43,25.39,25.42,13000.0,19.1042,19.1343,19.1042,19.1268,13000.0
2010-11-03 10:55:00,25.43,25.44,25.41,25.41,12300.0,19.1343,19.1418,19.1192,19.1192,12300.0
2010-11-03 11:00:00,25.42,25.43,25.39,25.42,14300.0,19.1268,19.1343,19.1042,19.1268,14300.0
2010-11-03 11:05:00,25.43,25.43,25.39,25.39,6900.0,19.1343,19.1343,19.1042,19.1042,6900.0
2010-11-03 11:10:00,25.38,25.38,25.34,25.34,11700.0,19.0967,19.0967,19.0666,19.0666,11700.0
2010-11-03 11:15:00,25.35,25.36,25.33,25.33,11100.0,19.0741,19.0816,19.059,19.059,11100.0
2010-11-03 11:20:00,25.34,25.35,25.33,25.33,11200.0,19.0666,19.0741,19.059,19.059,11200.0
2010-11-03 11:25:00,25.32,25.32,25.29,25.31,14800.0,19.0515,19.0515,19.0289,19.044,14800.0
2010-11-03 11:30:00,25.31,25.31,25.3,25.31,4600.0,19.044,19.044,19.0365,19.044,4600.0
2010-11-03 11:35:00,25.31,25.31,25.3,25.3,2700.0,19.044,19.044,19.0365,19.0365,2700.0
2010-11-03 11:40:00,25.31,25.33,25.3,25.31,56700.0,19.044,19.059,19.0365,19.044,56700.0
2010-11-03 11:45:00,25.32,25.35,25.32,25.34,43300.0,19.0515,19.0741,19.0515,19.0666,43300.0
2010-11-03 11:50:00,25.34,25.34,25.31,25.31,6300.0,19.0666,19.0666,19.044,19.044,6300.0
2010-11-03 11:55:00,25.31,25.33,25.31,25.33,24000.0,19.044,19.059,19.044,19.059,24000.0
2010-11-03 12:00:00,25.34,25.34,25.3,25.31,36400.0,19.0666,19.0666,19.0365,19.044,36400.0
2010-11-03 12:05:00,25.31,25.34,25.31,25.33,12800.0,19.044,19.0666,19.044,19.059,12800.0
2010-11-03 12:10:00,25.33,25.33,25.31,25.32,14600.0,19.059,19.059,19.044,19.0515,14600.0
2010-11-03 12:15:00,25.31,25.34,25.31,25.31,12900.0,19.044,19.0666,19.044,19.044,12900.0
2010-11-03 12:20:00,25.31,25.32,25.3,25.31,22800.0,19.044,19.0515,19.0365,19.044,22800.0
2010-11-03 12:25:00,25.31,25.32,25.29,25.3,16200.0,19.044,19.0515,19.0289,19.0365,16200.0
2010-11-03 12:30:00,25.3,25.31,25.29,25.3,8800.0,19.0365,19.044,19.0289,19.0365,8800.0
2010-11-03 12:35:00,25.3,25.3,25.29,25.29,2700.0,19.0365,19.0365,19.0289,19.0289,2700.0
2010-11-03 12:40:00,25.29,25.3,25.29,25.29,6100.0,19.0289,19.0365,19.0289,19.0289,6100.0
2010-11-03 12:45:00,25.29,25.29,25.27,25.27,11400.0,19.0289,19.0289,19.0139,19.0139,11400.0
2010-11-03 12:50:00,25.28,25.28,25.27,25.27,6000.0,19.0214,19.0214,19.0139,19.0139,6000.0
2010-11-03 12:55:00,25.27,25.27,25.26,25.26,28300.0,19.0139,19.0139,19.0064,19.0064,28300.0
2010-11-03 13:00:00,25.27,25.31,25.26,25.3,13900.0,19.0139,19.044,19.0064,19.0365,13900.0
2010-11-03 13:05:00,25.3,25.31,25.3,25.3,5500.0,19.0365,19.044,19.0365,19.0365,5500.0
2010-11-03 13:10:00,25.3,25.31,25.3,25.3,6600.0,19.0365,19.044,19.0365,19.0365,6600.0
2010-11-03 13:15:00,25.29,25.31,25.28,25.31,8300.0,19.0289,19.044,19.0214,19.044,8300.0
2010-11-03 13:20:00,25.3,25.31,25.3,25.3,2400.0,19.0365,19.044,19.0365,19.0365,2400.0
2010-11-03 13:25:00,25.31,25.31,25.29,25.29,5100.0,19.044,19.044,19.0289,19.0289,5100.0
2010-11-03 13:30:00,25.29,25.3,25.29,25.29,2200.0,19.0289,19.0365,19.0289,19.0289,2200.0
2010-11-03 13:35:00,25.29,25.3,25.28,25.29,10600.0,19.0289,19.0365,19.0214,19.0289,10600.0
2010-11-03 13:40:00,25.29,25.31,25.29,25.31,8200.0,19.0289,19.044,19.0289,19.044,8200.0
2010-11-03 13:45:00,25.31,25.32,25.31,25.31,1300.0,19.044,19.0515,19.044,19.044,1300.0
2010-11-03 13:50:00,25.32,25.32,25.31,25.32,1100.0,19.0515,19.0515,19.044,19.0515,1100.0
2010-11-03 13:55:00,25.31,25.32,25.3,25.3,10400.0,19.044,19.0515,19.0365,19.0365,10400.0
2010-11-03 14:00:00,25.31,25.34,25.31,25.34,15600.0,19.044,19.0666,19.044,19.0666,15600.0
2010-11-03 14:05:00,25.34,25.36,25.34,25.35,17600.0,19.0666,19.0816,19.0666,19.0741,17600.0
2010-11-03 14:10:00,25.35,25.37,25.23,25.28,24500.0,19.0741,19.0891,18.9838,19.0214,24500.0
2010-11-03 14:15:00,25.32,25.43,25.25,25.35,66800.0,19.0515,19.1343,18.9989,19.0741,66800.0
2010-11-03 14:20:00,25.33,25.45,25.31,25.34,39200.0,19.059,19.1493,19.044,19.0666,39200.0
2010-11-03 14:25:00,25.34,25.34,25.22,25.24,65200.0,19.0666,19.0666,18.9763,18.9913,65200.0
2010-11-03 14:30:00,25.24,25.26,25.17,25.22,24200.0,18.9913,19.0064,18.9387,18.9763,24200.0
2010-11-03 14:35:00,25.21,25.27,25.2,25.26,18500.0,18.9688,19.0139,18.9612,19.0064,18500.0
2010-11-03 14:40:00,25.25,25.32,25.23,25.32,27500.0,18.9989,19.0515,18.9838,19.0515,27500.0
2010-11-03 14:45:00,25.32,25.33,25.28,25.31,31600.0,19.0515,19.059,19.0214,19.044,31600.0
2010-11-03 14:50:00,25.31,25.34,25.29,25.32,36000.0,19.044,19.0666,19.0289,19.0515,36000.0
2010-11-03 14:55:00,25.32,25.35,25.32,25.33,49900.0,19.0515,19.0741,19.0515,19.059,49900.0
2010-11-03 15:00:00,25.33,25.36,25.31,25.34,33500.0,19.059,19.0816,19.044,19.0666,33500.0
2010-11-03 15:05:00,25.34,25.38,25.33,25.36,39600.0,19.0666,19.0967,19.059,19.0816,39600.0
2010-11-03 15:10:00,25.36,25.39,25.33,25.34,24800.0,19.0816,19.1042,19.059,19.0666,24800.0
2010-11-03 15:15:00,25.34,25.39,25.34,25.39,17200.0,19.0666,19.1042,19.0666,19.1042,17200.0
2010-11-03 15:20:00,25.38,25.39,25.32,25.34,30100.0,19.0967,19.1042,19.0515,19.0666,30100.0
2010-11-03 15:25:00,25.34,25.35,25.32,25.32,20900.0,19.0666,19.0741,19.0515,19.0515,20900.0
2010-11-03 15:30:00,25.32,25.35,25.3,25.3,37500.0,19.0515,19.0741,19.0365,19.0365,37500.0
2010-11-03 15:35:00,25.31,25.33,25.31,25.31,34300.0,19.044,19.059,19.044,19.044,34300.0
2010-11-03 15:40:00,25.31,25.32,25.3,25.32,21900.0,19.044,19.0515,19.0365,19.0515,21900.0
2010-11-03 15:45:00,25.32,25.35,25.32,25.35,45000.0,19.0515,19.0741,19.0515,19.0741,45000.0
2010-11-03 15:50:00,25.35,25.35,25.33,25.34,67300.0,19.0741,19.0741,19.059,19.0666,67300.0
2010-11-03 15:55:00,25.34,25.38,25.34,25.37,165900.0,19.0666,19.0967,19.0666,19.0891,165900.0
2010-11-04 09:30:00,25.53,25.69,25.45,25.45,43400.0,19.2095,19.3299,19.1493,19.1493,43400.0
2010-11-04 09:35:00,25.46,25.46,25.4,25.42,33800.0,19.1569,19.1569,19.1117,19.1268,33800.0
2010-11-04 09:40:00,25.43,25.49,25.43,25.48,13800.0,19.1343,19.1794,19.1343,19.1719,13800.0
2010-11-04 09:45:00,25.48,25.52,25.48,25.5,18400.0,19.1719,19.202,19.1719,19.187,18400.0
2010-11-04 09:50:00,25.5,25.52,25.49,25.5,8800.0,19.187,19.202,19.1794,19.187,8800.0
2010-11-04 09:55:00,25.5,25.52,25.5,25.51,3300.0,19.187,19.202,19.187,19.1945,3300.0
2010-11-04 10:00:00,25.51,25.54,25.5,25.52,15300.0,19.1945,19.2171,19.187,19.202,15300.0
2010-11-04 10:05:00,25.53,25.54,25.52,25.52,9900.0,19.2095,19.2171,19.202,19.202,9900.0
2010-11-04 10:10:00,25.53,25.53,25.52,25.53,3100.0,19.2095,19.2095,19.202,19.2095,3100.0
2010-11-04 10:15:00,25.53,25.58,25.52,25.58,16300.0,19.2095,19.2472,19.202,19.2472,16300.0
2010-11-04 10:20:00,25.58,25.64,25.58,25.63,16900.0,19.2472,19.2923,19.2472,19.2848,16900.0
2010-11-04 10:25:00,25.63,25.68,25.63,25.68,11900.0,19.2848,19.3224,19.2848,19.3224,11900.0
2010-11-04 10:30:00,25.67,25.68,25.65,25.65,11800.0,19.3149,19.3224,19.2998,19.2998,11800.0
2010-11-04 10:35:00,25.65,25.66,25.63,25.63,5400.0,19.2998,19.3073,19.2848,19.2848,5400.0
2010-11-04 10:40:00,25.63,25.65,25.62,25.64,14400.0,19.2848,19.2998,19.2773,19.2923,14400.0
2010-11-04 10:45:00,25.65,25.65,25.63,25.65,13400.0,19.2998,19.2998,19.2848,19.2998,13400.0
2010-11-04 10:50:00,25.65,25.66,25.64,25.66,7100.0,19.2998,19.3073,19.2923,19.3073,7100.0
2010-11-04 10:55:00,25.66,25.72,25.66,25.71,18200.0,19.3073,19.3525,19.3073,19.345,18200.0
2010-11-04 11:00:00,25.71,25.76,25.7,25.76,25400.0,19.345,19.3826,19.3374,19.3826,25400.0
2010-11-04 11:05:00,25.76,25.76,25.74,25.75,8200.0,19.3826,19.3826,19.3675,19.3751,8200.0
2010-11-04 11:10:00,25.75,25.76,25.74,25.75,7300.0,19.3751,19.3826,19.3675,19.3751,7300.0
2010-11-04 11:15:00,25.74,25.75,25.71,25.71,15900.0,19.3675,19.3751,19.345,19.345,15900.0
2010-11-04 11:20:00,25.71,25.72,25.71,25.72,4600.0,19.345,19.3525,19.345,19.3525,4600.0
2010-11-04 11:25:00,25.71,25.71,25.7,25.71,6000.0,19.345,19.345,19.3374,19.345,6000.0
2010-11-04 11:30:00,25.71,25.71,25.7,25.71,2600.0,19.345,19.345,19.3374,19.345,2600.0
2010-11-04 11:35:00,25.71,25.71,25.7,25.71,3200.0,19.345,19.345,19.3374,19.345,3200.0
2010-11-04 11:40:00,25.71,25.73,25.7,25.71,12900.0,19.345,19.36,19.3374,19.345,12900.0
2010-11-04 11:45:00,25.72,25.72,25.71,25.71,2700.0,19.3525,19.3525,19.345,19.345,2700.0
2010-11-04 11:50:00,25.71,25.73,25.7,25.71,17300.0,19.345,19.36,19.3374,19.345,17300.0
2010-11-04 11:55:00,25.71,25.72,25.68,25.69,10800.0,19.345,19.3525,19.3224,19.3299,10800.0
2010-11-04 12:00:00,25.7,25.7,25.69,25.7,1500.0,19.3374,19.3374,19.3299,19.3374,1500.0
2010-11-04 12:05:00,25.7,25.7,25.68,25.69,20800.0,19.3374,19.3374,19.3224,19.3299,20800.0
2010-11-04 12:10:00,25.69,25.72,25.69,25.72,10200.0,19.3299,19.3525,19.3299,19.3525,10200.0
2010-11-04 12:15:00,25.72,25.73,25.71,25.72,6900.0,19.3525,19.36,19.345,19.3525,6900.0
2010-11-04 12:20:00,25.73,25.73,25.72,25.72,4100.0,19.36,19.36,19.3525,19.3525,4100.0
2010-11-04 12:25:00,25.73,25.73,25.72,25.73,6100.0,19.36,19.36,19.3525,19.36,6100.0
2010-11-04 12:30:00,25.72,25.75,25.72,25.75,6800.0,19.3525,19.3751,19.3525,19.3751,6800.0
2010-11-04 12:35:00,25.74,25.76,25.73,25.76,13500.0,19.3675,19.3826,19.36,19.3826,13500.0
2010-11-04 12:40:00,25.76,25.76,25.75,25.76,2300.0,19.3826,19.3826,19.3751,19.3826,2300.0
2010-11-04 12:45:00,25.75,25.76,25.75,25.76,2300.0,19.3751,19.3826,19.3751,19.3826,2300.0
2010-11-04 12:50:00,25.75,25.76,25.75,25.75,2600.0,19.3751,19.3826,19.3751,19.3751,2600.0
2010-11-04 12:55:00,25.76,25.78,25.75,25.78,15200.0,19.3826,19.3976,19.3751,19.3976,15200.0
2010-11-04 13:00:00,25.78,25.78,25.77,25.78,2800.0,19.3976,19.3976,19.3901,19.3976,2800.0
2010-11-04 13:05:00,25.77,25.78,25.77,25.78,3700.0,19.3901,19.3976,19.3901,19.3976,3700.0
2010-11-04 13:10:00,25.77,25.78,25.77,25.78,5900.0,19.3901,19.3976,19.3901,19.3976,5900.0
2010-11-04 13:15:00,25.77,25.78,25.77,25.78,3000.0,19.3901,19.3976,19.3901,19.3976,3000.0
2010-11-04 13:20:00,25.78,25.8,25.77,25.79,16000.0,19.3976,19.4127,19.3901,19.4052,16000.0
2010-11-04 13:25:00,25.79,25.8,25.79,25.8,4600.0,19.4052,19.4127,19.4052,19.4127,4600.0
2010-11-04 13:30:00,25.8,25.8,25.78,25.78,8800.0,19.4127,19.4127,19.3976,19.3976,8800.0
2010-11-04 13:35:00,25.78,25.78,25.77,25.77,8400.0,19.3976,19.3976,19.3901,19.3901,8400.0
2010-11-04 13:40:00,25.77,25.78,25.77,25.77,1600.0,19.3901,19.3976,19.3901,19.3901,1600.0
2010-11-04 13:45:00,25.77,25.77,25.76,25.76,5600.0,19.3901,19.3901,19.3826,19.3826,5600.0
2010-11-04 13:50:00,25.77,25.77,25.75,25.75,9000.0,19.3901,19.3901,19.3751,19.3751,9000.0
2010-11-04 13:55:00,25.75,25.76,25.75,25.75,2800.0,19.3751,19.3826,19.3751,19.3751,2800.0
2010-11-04 14:00:00,25.75,25.76,25.74,25.75,9500.0,19.3751,19.3826,19.3675,19.3751,9500.0
2010-11-04 14:05:00,25.75,25.76,25.74,25.75,6800.0,19.3751,19.3826,19.3675,19.3751,6800.0
2010-11-04 14:10:00,25.74,25.78,25.74,25.78,12800.0,19.3675,19.3976,19.3675,19.3976,12800.0
2010-11-04 14:15:00,25.77,25.78,25.77,25.78,4200.0,19.3901,19.3976,19.3901,19.3976,4200.0
2010-11-04 14:20:00,25.78,25.79,25.77,25.79,8500.0,19.3976,19.4052,19.3901,19.4052,8500.0
2010-11-04 14:25:00,25.79,25.79,25.78,25.78,8700.0,19.4052,19.4052,19.3976,19.3976,8700.0
2010-11-04 14:30:00,25.78,25.79,25.78,25.79,2600.0,19.3976,19.4052,19.3976,19.4052,2600.0
2010-11-04 14:35:00,25.78,25.8,25.78,25.8,4500.0,19.3976,19.4127,19.3976,19.4127,4500.0
2010-11-04 14:40:00,25.79,25.8,25.79,25.79,2700.0,19.4052,19.4127,19.4052,19.4052,2700.0
2010-11-04 14:45:00,25.79,25.8,25.79,25.79,10800.0,19.4052,19.4127,19.4052,19.4052,10800.0
2010-11-04 14:50:00,25.79,25.8,25.79,25.8,3800.0,19.4052,19.4127,19.4052,19.4127,3800.0
2010-11-04 14:55:00,25.8,25.8,25.79,25.8,5000.0,19.4127,19.4127,19.4052,19.4127,5000.0
2010-11-04 15:00:00,25.8,25.82,25.79,25.82,22500.0,19.4127,19.4277,19.4052,19.4277,22500.0
2010-11-04 15:05:00,25.82,25.83,25.81,25.83,13900.0,19.4277,19.4353,19.4202,19.4353,13900.0
2010-11-04 15:10:00,25.83,25.83,25.82,25.83,16000.0,19.4353,19.4353,19.4277,19.4353,16000.0
2010-11-04 15:15:00,25.83,25.85,25.82,25.82,50000.0,19.4353,19.4503,19.4277,19.4277,50000.0
2010-11-04 15:20:00,25.82,25.85,25.82,25.84,18300.0,19.4277,19.4503,19.4277,19.4428,18300.0
2010-11-04 15:25:00,25.84,25.9,25.84,25.9,26000.0,19.4428,19.4879,19.4428,19.4879,26000.0
2010-11-04 15:30:00,25.89,25.91,25.88,25.9,73000.0,19.4804,19.4955,19.4729,19.4879,73000.0
2010-11-04 15:35:00,25.91,25.91,25.88,25.89,130100.0,19.4955,19.4955,19.4729,19.4804,130100.0
2010-11-04 15:40:00,25.9,25.96,25.89,25.95,98400.0,19.4879,19.5331,19.4804,19.5256,98400.0
2010-11-04 15:45:00,25.95,25.99,25.93,25.97,166300.0,19.5256,19.5557,19.5105,19.5406,166300.0
2010-11-04 15:50:00,25.97,26.02,25.97,26.02,112100.0,19.5406,19.5782,19.5406,19.5782,112100.0
2010-11-04 15:55:00,26.01,26.04,26.01,26.02,259000.0,19.5707,19.5933,19.5707,19.5782,259000.0
2010-11-05 09:30:00,26.0,26.04,25.99,26.0,24200.0,19.5632,19.5933,19.5557,19.5632,24200.0
2010-11-05 09:35:00,26.03,26.05,25.99,26.02,15700.0,19.5857,19.6008,19.5557,19.5782,15700.0
2010-11-05 09:40:00,26.02,26.07,25.95,25.98,23100.0,19.5782,19.6158,19.5256,19.5481,23100.0
2010-11-05 09:45:00,26.0,26.05,26.0,26.04,20200.0,19.5632,19.6008,19.5632,19.5933,20200.0
2010-11-05 09:50:00,26.05,26.08,26.03,26.06,14500.0,19.6008,19.6234,19.5857,19.6083,14500.0
2010-11-05 09:55:00,26.06,26.18,26.06,26.16,26300.0,19.6083,19.6986,19.6083,19.6836,26300.0
2010-11-05 10:00:00,26.17,26.19,26.13,26.16,27500.0,19.6911,19.7061,19.661,19.6836,27500.0
2010-11-05 10:05:00,26.15,26.21,26.13,26.18,18200.0,19.676,19.7212,19.661,19.6986,18200.0
2010-11-05 10:10:00,26.19,26.25,26.18,26.24,22500.0,19.7061,19.7513,19.6986,19.7438,22500.0
2010-11-05 10:15:00,26.25,26.29,26.22,26.28,39100.0,19.7513,19.7814,19.7287,19.7739,39100.0
2010-11-05 10:20:00,26.28,26.33,26.27,26.33,34700.0,19.7739,19.8115,19.7663,19.8115,34700.0
2010-11-05 10:25:00,26.33,26.34,26.24,26.29,40600.0,19.8115,19.819,19.7438,19.7814,40600.0
2010-11-05 10:30:00,26.28,26.32,26.28,26.3,26200.0,19.7739,19.804,19.7739,19.7889,26200.0
2010-11-05 10:35:00,26.29,26.32,26.26,26.27,38600.0,19.7814,19.804,19.7588,19.7663,38600.0
2010-11-05 10:40:00,26.26,26.28,26.25,26.25,11500.0,19.7588,19.7739,19.7513,19.7513,11500.0
2010-11-05 10:45:00,26.26,26.26,26.25,26.25,12400.0,19.7588,19.7588,19.7513,19.7513,12400.0
2010-11-05 10:50:00,26.25,26.25,26.22,26.24,17800.0,19.7513,19.7513,19.7287,19.7438,17800.0
2010-11-05 10:55:00,26.24,26.26,26.23,26.25,16200.0,19.7438,19.7588,19.7362,19.7513,16200.0
2010-11-05 11:00:00,26.24,26.24,26.22,26.23,9600.0,19.7438,19.7438,19.7287,19.7362,9600.0
2010-11-05 11:05:00,26.22,26.23,26.22,26.23,8600.0,19.7287,19.7362,19.7287,19.7362,8600.0
2010-11-05 11:10:00,26.23,26.23,26.22,26.23,6300.0,19.7362,19.7362,19.7287,19.7362,6300.0
2010-11-05 11:15:00,26.23,26.23,26.22,26.22,6800.0,19.7362,19.7362,19.7287,19.7287,6800.0
2010-11-05 11:20:00,26.23,26.23,26.22,26.23,5800.0,19.7362,19.7362,19.7287,19.7362,5800.0
2010-11-05 11:25:00,26.23,26.26,26.22,26.25,37000.0,19.7362,19.7588,19.7287,19.7513,37000.0
2010-11-05 11:30:00,26.25,26.25,26.21,26.21,29700.0,19.7513,19.7513,19.7212,19.7212,29700.0
2010-11-05 11:35:00,26.2,26.23,26.2,26.23,30200.0,19.7137,19.7362,19.7137,19.7362,30200.0
2010-11-05 11:40:00,26.23,26.23,26.19,26.2,32600.0,19.7362,19.7362,19.7061,19.7137,32600.0
2010-11-05 11:45:00,26.2,26.2,26.18,26.18,11600.0,19.7137,19.7137,19.6986,19.6986,11600.0
2010-11-05 11:50:00,26.19,26.19,26.18,26.19,20800.0,19.7061,19.7061,19.6986,19.7061,20800.0
2010-11-05 11:55:00,26.18,26.18,26.12,26.12,17400.0,19.6986,19.6986,19.6535,19.6535,17400.0
2010-11-05 12:00:00,26.12,26.13,26.09,26.11,25000.0,19.6535,19.661,19.6309,19.6459,25000.0
2010-11-05 12:05:00,26.1,26.1,26.08,26.09,25400.0,19.6384,19.6384,19.6234,19.6309,25400.0
2010-11-05 12:10:00,26.09,26.13,26.09,26.12,45700.0,19.6309,19.661,19.6309,19.6535,45700.0
2010-11-05 12:15:00,26.12,26.13,26.12,26.13,5200.0,19.6535,19.661,19.6535,19.661,5200.0
2010-11-05 12:20:00,26.12,26.13,26.12,26.12,9500.0,19.6535,19.661,19.6535,19.6535,9500.0
2010-11-05 12:25:00,26.13,26.13,26.12,26.12,11300.0,19.661,19.661,19.6535,19.6535,11300.0
2010-11-05 12:30:00,26.12,26.12,26.08,26.08,33500.0,19.6535,19.6535,19.6234,19.6234,33500.0
2010-11-05 12:35:00,26.08,26.09,26.08,26.09,8900.0,19.6234,19.6309,19.6234,19.6309,8900.0
2010-11-05 12:40:00,26.09,26.1,26.09,26.09,3300.0,19.6309,19.6384,19.6309,19.6309,3300.0
2010-11-05 12:45:00,26.09,26.09,26.08,26.08,5100.0,19.6309,19.6309,19.6234,19.6234,5100.0
2010-11-05 12:50:00,26.08,26.08,26.06,26.06,11100.0,19.6234,19.6234,19.6083,19.6083,11100.0
2010-11-05 12:55:00,26.06,26.07,26.04,26.04,20700.0,19.6083,19.6158,19.5933,19.5933,20700.0
2010-11-05 13:00:00,26.04,26.05,26.04,26.04,9900.0,19.5933,19.6008,19.5933,19.5933,9900.0
2010-11-05 13:05:00,26.04,26.04,26.0,26.03,60200.0,19.5933,19.5933,19.5632,19.5857,60200.0
2010-11-05 13:10:00,26.04,26.04,26.03,26.03,7200.0,19.5933,19.5933,19.5857,19.5857,7200.0
2010-11-05 13:15:00,26.04,26.04,26.03,26.03,7800.0,19.5933,19.5933,19.5857,19.5857,7800.0
2010-11-05 13:20:00,26.04,26.04,26.03,26.03,3500.0,19.5933,19.5933,19.5857,19.5857,3500.0
2010-11-05 13:25:00,26.04,26.06,26.03,26.06,19300.0,19.5933,19.6083,19.5857,19.6083,19300.0
2010-11-05 13:30:00,26.06,26.06,26.05,26.06,9400.0,19.6083,19.6083,19.6008,19.6083,9400.0
2010-11-05 13:35:00,26.05,26.06,26.04,26.05,31600.0,19.6008,19.6083,19.5933,19.6008,31600.0
2010-11-05 13:40:00,26.04,26.05,25.99,25.99,25500.0,19.5933,19.6008,19.5557,19.5557,25500.0
2010-11-05 13:45:00,25.99,26.01,25.99,26.0,18500.0,19.5557,19.5707,19.5557,19.5632,18500.0
2010-11-05 13:50:00,26.01,26.01,25.98,25.98,23400.0,19.5707,19.5707,19.5481,19.5481,23400.0
2010-11-05 13:55:00,25.99,25.99,25.97,25.97,22400.0,19.5557,19.5557,19.5406,19.5406,22400.0
2010-11-05 14:00:00,25.98,25.98,25.95,25.95,12200.0,19.5481,19.5481,19.5256,19.5256,12200.0
2010-11-05 14:05:00,25.96,25.96,25.92,25.93,38700.0,19.5331,19.5331,19.503,19.5105,38700.0
2010-11-05 14:10:00,25.93,25.94,25.91,25.91,12000.0,19.5105,19.518,19.4955,19.4955,12000.0
2010-11-05 14:15:00,25.91,26.22,25.89,25.9,90000.0,19.4955,19.7287,19.4804,19.4879,90000.0
2010-11-05 14:20:00,25.9,25.9,25.88,25.88,35100.0,19.4879,19.4879,19.4729,19.4729,35100.0
2010-11-05 14:25:00,25.88,25.89,25.85,25.87,86700.0,19.4729,19.4804,19.4503,19.4654,86700.0
2010-11-05 14:30:00,25.86,25.91,25.84,25.89,72100.0,19.4578,19.4955,19.4428,19.4804,72100.0
2010-11-05 14:35:00,25.9,25.94,25.89,25.93,46000.0,19.4879,19.518,19.4804,19.5105,46000.0
2010-11-05 14:40:00,25.93,25.94,25.91,25.92,44300.0,19.5105,19.518,19.4955,19.503,44300.0
2010-11-05 14:45:00,25.92,25.93,25.91,25.91,31200.0,19.503,19.5105,19.4955,19.4955,31200.0
2010-11-05 14:50:00,25.92,25.92,25.91,25.91,6100.0,19.503,19.503,19.4955,19.4955,6100.0
2010-11-05 14:55:00,25.91,25.92,25.9,25.9,28500.0,19.4955,19.503,19.4879,19.4879,28500.0
2010-11-05 15:00:00,25.91,25.91,25.88,25.88,30000.0,19.4955,19.4955,19.4729,19.4729,30000.0
2010-11-05 15:05:00,25.88,25.89,25.87,25.87,35500.0,19.4729,19.4804,19.4654,19.4654,35500.0
2010-11-05 15:10:00,25.88,25.88,25.85,25.85,62000.0,19.4729,19.4729,19.4503,19.4503,62000.0
2010-11-05 15:15:00,25.85,25.85,25.83,25.83,55700.0,19.4503,19.4503,19.4353,19.4353,55700.0
2010-11-05 15:20:00,25.84,25.84,25.81,25.81,52800.0,19.4428,19.4428,19.4202,19.4202,52800.0
2010-11-05 15:25:00,25.81,25.84,25.8,25.83,80200.0,19.4202,19.4428,19.4127,19.4353,80200.0
2010-11-05 15:30:00,25.83,25.9,25.83,25.88,89000.0,19.4353,19.4879,19.4353,19.4729,89000.0
2010-11-05 15:35:00,25.88,25.89,25.86,25.86,37300.0,19.4729,19.4804,19.4578,19.4578,37300.0
2010-11-05 15:40:00,25.87,25.87,25.84,25.86,43900.0,19.4654,19.4654,19.4428,19.4578,43900.0
2010-11-05 15:45:00,25.85,25.95,25.85,25.95,140700.0,19.4503,19.5256,19.4503,19.5256,140700.0
2010-11-05 15:50:00,25.95,25.99,25.94,25.97,111900.0,19.5256,19.5557,19.518,19.5406,111900.0
2010-11-05 15:55:00,25.96,25.99,25.96,25.98,209900.0,19.5331,19.5557,19.5331,19.5481,209900.0
2010-11-08 09:30:00,25.86,25.9,25.68,25.68,47800.0,19.4578,19.4879,19.3224,19.3224,47800.0
2010-11-08 09:35:00,25.71,25.78,25.68,25.68,79000.0,19.345,19.3976,19.3224,19.3224,79000.0
2010-11-08 09:40:00,25.68,25.75,25.68,25.73,27200.0,19.3224,19.3751,19.3224,19.36,27200.0
2010-11-08 09:45:00,25.73,25.77,25.7,25.77,28400.0,19.36,19.3901,19.3374,19.3901,28400.0
2010-11-08 09:50:00,25.76,25.8,25.74,25.74,43300.0,19.3826,19.4127,19.3675,19.3675,43300.0
2010-11-08 09:55:00,25.74,25.75,25.73,25.75,9800.0,19.3675,19.3751,19.36,19.3751,9800.0
2010-11-08 10:00:00,25.75,25.75,25.67,25.67,43400.0,19.3751,19.3751,19.3149,19.3149,43400.0
2010-11-08 10:05:00,25.68,25.68,25.64,25.65,27200.0,19.3224,19.3224,19.2923,19.2998,27200.0
2010-11-08 10:10:00,25.64,25.67,25.63,25.66,32000.0,19.2923,19.3149,19.2848,19.3073,32000.0
2010-11-08 10:15:00,25.67,25.71,25.66,25.71,18500.0,19.3149,19.345,19.3073,19.345,18500.0
2010-11-08 10:20:00,25.7,25.71,25.66,25.67,44500.0,19.3374,19.345,19.3073,19.3149,44500.0
2010-11-08 10:25:00,25.68,25.71,25.67,25.7,22200.0,19.3224,19.345,19.3149,19.3374,22200.0
2010-11-08 10:30:00,25.69,25.73,25.69,25.69,42800.0,19.3299,19.36,19.3299,19.3299,42800.0
2010-11-08 10:35:00,25.69,25.69,25.68,25.68,8600.0,19.3299,19.3299,19.3224,19.3224,8600.0
2010-11-08 10:40:00,25.68,25.7,25.68,25.69,16000.0,19.3224,19.3374,19.3224,19.3299,16000.0
2010-11-08 10:45:00,25.69,25.75,25.69,25.75,30800.0,19.3299,19.3751,19.3299,19.3751,30800.0
2010-11-08 10:50:00,25.75,25.75,25.65,25.65,52400.0,19.3751,19.3751,19.2998,19.2998,52400.0
2010-11-08 10:55:00,25.65,25.66,25.58,25.6,33900.0,19.2998,19.3073,19.2472,19.2622,33900.0
2010-11-08 11:00:00,25.61,25.61,25.55,25.58,34400.0,19.2697,19.2697,19.2246,19.2472,34400.0
2010-11-08 11:05:00,25.57,25.65,25.57,25.65,38700.0,19.2396,19.2998,19.2396,19.2998,38700.0
2010-11-08 11:10:00,25.65,25.68,25.64,25.68,12600.0,19.2998,19.3224,19.2923,19.3224,12600.0
2010-11-08 11:15:00,25.67,25.67,25.64,25.65,14200.0,19.3149,19.3149,19.2923,19.2998,14200.0
2010-11-08 11:20:00,25.66,25.67,25.64,25.67,11700.0,19.3073,19.3149,19.2923,19.3149,11700.0
2010-11-08 11:25:00,25.67,25.67,25.64,25.65,15000.0,19.3149,19.3149,19.2923,19.2998,15000.0
2010-11-08 11:30:00,25.65,25.67,25.65,25.67,10600.0,19.2998,19.3149,19.2998,19.3149,10600.0
2010-11-08 11:35:00,25.66,25.68,25.66,25.68,6800.0,19.3073,19.3224,19.3073,19.3224,6800.0
2010-11-08 11:40:00,25.68,25.68,25.67,25.67,3400.0,19.3224,19.3224,19.3149,19.3149,3400.0
2010-11-08 11:45:00,25.68,25.68,25.62,25.62,26100.0,19.3224,19.3224,19.2773,19.2773,26100.0
2010-11-08 11:50:00,25.62,25.65,25.62,25.65,7200.0,19.2773,19.2998,19.2773,19.2998,7200.0
2010-11-08 11:55:00,25.66,25.69,25.65,25.67,10500.0,19.3073,19.3299,19.2998,19.3149,10500.0
2010-11-08 12:00:00,25.68,25.7,25.67,25.7,12300.0,19.3224,19.3374,19.3149,19.3374,12300.0
2010-11-08 12:05:00,25.7,25.74,25.69,25.73,17200.0,19.3374,19.3675,19.3299,19.36,17200.0
2010-11-08 12:10:00,25.73,25.74,25.73,25.73,2300.0,19.36,19.3675,19.36,19.36,2300.0
2010-11-08 12:15:00,25.73,25.74,25.73,25.73,7100.0,19.36,19.3675,19.36,19.36,7100.0
2010-11-08 12:20:00,25.74,25.78,25.74,25.77,29600.0,19.3675,19.3976,19.3675,19.3901,29600.0
2010-11-08 12:25:00,25.77,25.78,25.77,25.77,6000.0,19.3901,19.3976,19.3901,19.3901,6000.0
2010-11-08 12:30:00,25.77,25.78,25.77,25.78,7200.0,19.3901,19.3976,19.3901,19.3976,7200.0
2010-11-08 12:35:00,25.78,25.8,25.77,25.77,23100.0,19.3976,19.4127,19.3901,19.3901,23100.0
2010-11-08 12:40:00,25.77,25.79,25.77,25.78,9000.0,19.3901,19.4052,19.3901,19.3976,9000.0
2010-11-08 12:45:00,25.78,25.79,25.78,25.78,5300.0,19.3976,19.4052,19.3976,19.3976,5300.0
2010-11-08 12:50:00,25.78,25.79,25.78,25.78,6800.0,19.3976,19.4052,19.3976,19.3976,6800.0
2010-11-08 12:55:00,25.79,25.82,25.78,25.82,140500.0,19.4052,19.4277,19.3976,19.4277,140500.0
2010-11-08 13:00:00,25.82,25.82,25.81,25.82,32400.0,19.4277,19.4277,19.4202,19.4277,32400.0
2010-11-08 13:05:00,25.82,25.82,25.81,25.82,3500.0,19.4277,19.4277,19.4202,19.4277,3500.0
2010-11-08 13:10:00,25.82,25.84,25.81,25.84,12500.0,19.4277,19.4428,19.4202,19.4428,12500.0
2010-11-08 13:15:00,25.85,25.89,25.84,25.85,46800.0,19.4503,19.4804,19.4428,19.4503,46800.0
2010-11-08 13:20:00,25.86,25.86,25.85,25.85,15700.0,19.4578,19.4578,19.4503,19.4503,15700.0
2010-11-08 13:25:00,25.86,25.87,25.85,25.86,29800.0,19.4578,19.4654,19.4503,19.4578,29800.0
2010-11-08 13:30:00,25.87,25.87,25.85,25.86,8600.0,19.4654,19.4654,19.4503,19.4578,8600.0
2010-11-08 13:35:00,25.85,25.86,25.85,25.85,5500.0,19.4503,19.4578,19.4503,19.4503,5500.0
2010-11-08 13:40:00,25.85,25.89,25.85,25.87,42300.0,19.4503,19.4804,19.4503,19.4654,42300.0
2010-11-08 13:45:00,25.86,25.87,25.86,25.87,5200.0,19.4578,19.4654,19.4578,19.4654,5200.0
2010-11-08 13:50:00,25.86,25.89,25.86,25.89,13500.0,19.4578,19.4804,19.4578,19.4804,13500.0
2010-11-08 13:55:00,25.89,25.9,25.89,25.9,7900.0,19.4804,19.4879,19.4804,19.4879,7900.0
2010-11-08 14:00:00,25.89,25.9,25.89,25.89,19100.0,19.4804,19.4879,19.4804,19.4804,19100.0
2010-11-08 14:05:00,25.89,25.93,25.89,25.93,20300.0,19.4804,19.5105,19.4804,19.5105,20300.0
2010-11-08 14:10:00,25.93,25.93,25.91,25.91,31700.0,19.5105,19.5105,19.4955,19.4955,31700.0
2010-11-08 14:15:00,25.91,25.92,25.91,25.92,4400.0,19.4955,19.503,19.4955,19.503,4400.0
2010-11-08 14:20:00,25.91,25.92,25.91,25.91,5200.0,19.4955,19.503,19.4955,19.4955,5200.0
2010-11-08 14:25:00,25.92,25.92,25.91,25.91,10500.0,19.503,19.503,19.4955,19.4955,10500.0
2010-11-08 14:30:00,25.91,25.92,25.87,25.87,25400.0,19.4955,19.503,19.4654,19.4654,25400.0
2010-11-08 14:35:00,25.87,25.87,25.86,25.87,11600.0,19.4654,19.4654,19.4578,19.4654,11600.0
2010-11-08 14:40:00,25.86,25.87,25.83,25.83,27100.0,19.4578,19.4654,19.4353,19.4353,27100.0
2010-11-08 14:45:00,25.83,25.84,25.83,25.83,9000.0,19.4353,19.4428,19.4353,19.4353,9000.0
2010-11-08 14:50:00,25.84,25.85,25.83,25.84,25800.0,19.4428,19.4503,19.4353,19.4428,25800.0
2010-11-08 14:55:00,25.84,25.85,25.84,25.85,5000.0,19.4428,19.4503,19.4428,19.4503,5000.0
2010-11-08 15:00:00,25.85,25.88,25.84,25.88,21800.0,19.4503,19.4729,19.4428,19.4729,21800.0
2010-11-08 15:05:00,25.88,25.88,25.85,25.85,23700.0,19.4729,19.4729,19.4503,19.4503,23700.0
2010-11-08 15:10:00,25.85,25.85,25.84,25.84,55400.0,19.4503,19.4503,19.4428,19.4428,55400.0
2010-11-08 15:15:00,25.84,25.87,25.84,25.87,13700.0,19.4428,19.4654,19.4428,19.4654,13700.0
2010-11-08 15:20:00,25.87,25.89,25.86,25.88,22700.0,19.4654,19.4804,19.4578,19.4729,22700.0
2010-11-08 15:25:00,25.88,25.88,25.87,25.88,10200.0,19.4729,19.4729,19.4654,19.4729,10200.0
2010-11-08 15:30:00,25.87,25.9,25.87,25.89,30200.0,19.4654,19.4879,19.4654,19.4804,30200.0
2010-11-08 15:35:00,25.89,25.9,25.89,25.89,53200.0,19.4804,19.4879,19.4804,19.4804,53200.0
2010-11-08 15:40:00,25.9,25.98,25.89,25.97,221400.0,19.4879,19.5481,19.4804,19.5406,221400.0
2010-11-08 15:45:00,25.97,26.01,25.95,25.95,112600.0,19.5406,19.5707,19.5256,19.5256,112600.0
2010-11-08 15:50:00,25.95,25.98,25.95,25.95,161000.0,19.5256,19.5481,19.5256,19.5256,161000.0
2010-11-08 15:55:00,25.95,25.98,25.95,25.97,210200.0,19.5256,19.5481,19.5256,19.5406,210200.0
2010-11-09 09:30:00,26.2,26.49,26.0,26.25,126800.0,19.7137,19.9319,19.5632,19.7513,126800.0
2010-11-09 09:35:00,26.24,26.39,26.09,26.16,121800.0,19.7438,19.8566,19.6309,19.6836,121800.0
2010-11-09 09:40:00,26.16,26.16,25.84,25.87,158300.0,19.6836,19.6836,19.4428,19.4654,158300.0
2010-11-09 09:45:00,25.87,26.1,25.72,25.84,179000.0,19.4654,19.6384,19.3525,19.4428,179000.0
2010-11-09 09:50:00,25.84,25.89,25.8,25.8,187300.0,19.4428,19.4804,19.4127,19.4127,187300.0
2010-11-09 09:55:00,25.8,25.8,25.71,25.75,152900.0,19.4127,19.4127,19.345,19.3751,152900.0
2010-11-09 10:00:00,25.74,25.75,25.63,25.68,67400.0,19.3675,19.3751,19.2848,19.3224,67400.0
2010-11-09 10:05:00,25.68,25.73,25.63,25.69,98100.0,19.3224,19.36,19.2848,19.3299,98100.0
2010-11-09 10:10:00,25.71,25.73,25.61,25.61,57000.0,19.345,19.36,19.2697,19.2697,57000.0
2010-11-09 10:15:00,25.61,25.64,25.57,25.58,231200.0,19.2697,19.2923,19.2396,19.2472,231200.0
2010-11-09 10:20:00,25.58,25.61,25.49,25.49,94600.0,19.2472,19.2697,19.1794,19.1794,94600.0
2010-11-09 10:25:00,25.5,25.53,25.48,25.49,73900.0,19.187,19.2095,19.1719,19.1794,73900.0
2010-11-09 10:30:00,25.49,25.51,25.48,25.48,46000.0,19.1794,19.1945,19.1719,19.1719,46000.0
2010-11-09 10:35:00,25.48,25.48,25.37,25.43,113400.0,19.1719,19.1719,19.0891,19.1343,113400.0
2010-11-09 10:40:00,25.44,25.47,25.38,25.38,69000.0,19.1418,19.1644,19.0967,19.0967,69000.0
2010-11-09 10:45:00,25.38,25.4,25.36,25.38,79700.0,19.0967,19.1117,19.0816,19.0967,79700.0
2010-11-09 10:50:00,25.38,25.38,25.19,25.2,233600.0,19.0967,19.0967,18.9537,18.9612,233600.0
2010-11-09 10:55:00,25.19,25.26,25.12,25.19,106700.0,18.9537,19.0064,18.901,18.9537,106700.0
2010-11-09 11:00:00,25.19,25.28,25.18,25.23,66500.0,18.9537,19.0214,18.9462,18.9838,66500.0
2010-11-09 11:05:00,25.23,25.25,25.17,25.18,28900.0,18.9838,18.9989,18.9387,18.9462,28900.0
2010-11-09 11:10:00,25.18,25.19,25.17,25.19,23700.0,18.9462,18.9537,18.9387,18.9537,23700.0
2010-11-09 11:15:00,25.19,25.23,25.12,25.13,90700.0,18.9537,18.9838,18.901,18.9086,90700.0
2010-11-09 11:20:00,25.13,25.18,25.13,25.17,41400.0,18.9086,18.9462,18.9086,18.9387,41400.0
2010-11-09 11:25:00,25.17,25.18,25.07,25.07,83800.0,18.9387,18.9462,18.8634,18.8634,83800.0
2010-11-09 11:30:00,25.08,25.09,25.06,25.08,25600.0,18.8709,18.8785,18.8559,18.8709,25600.0
2010-11-09 11:35:00,25.08,25.09,25.06,25.07,54400.0,18.8709,18.8785,18.8559,18.8634,54400.0
2010-11-09 11:40:00,25.07,25.16,25.07,25.12,45900.0,18.8634,18.9311,18.8634,18.901,45900.0
2010-11-09 11:45:00,25.13,25.18,25.13,25.17,17600.0,18.9086,18.9462,18.9086,18.9387,17600.0
2010-11-09 11:50:00,25.17,25.26,25.16,25.25,29000.0,18.9387,19.0064,18.9311,18.9989,29000.0
2010-11-09 11:55:00,25.25,25.26,25.21,25.23,37600.0,18.9989,19.0064,18.9688,18.9838,37600.0
2010-11-09 12:00:00,25.23,25.28,25.22,25.27,17000.0,18.9838,19.0214,18.9763,19.0139,17000.0
2010-11-09 12:05:00,25.28,25.28,25.27,25.27,5600.0,19.0214,19.0214,19.0139,19.0139,5600.0
2010-11-09 12:10:00,25.27,25.29,25.25,25.26,68700.0,19.0139,19.0289,18.9989,19.0064,68700.0
2010-11-09 12:15:00,25.27,25.27,25.2,25.21,22700.0,19.0139,19.0139,18.9612,18.9688,22700.0
2010-11-09 12:20:00,25.2,25.26,25.19,25.26,32200.0,18.9612,19.0064,18.9537,19.0064,32200.0
2010-11-09 12:25:00,25.25,25.27,25.23,25.25,20200.0,18.9989,19.0139,18.9838,18.9989,20200.0
2010-11-09 12:30:00,25.26,25.26,25.2,25.21,24400.0,19.0064,19.0064,18.9612,18.9688,24400.0
2010-11-09 12:35:00,25.21,25.25,25.2,25.24,11600.0,18.9688,18.9989,18.9612,18.9913,11600.0
2010-11-09 12:40:00,25.24,25.24,25.2,25.21,22500.0,18.9913,18.9913,18.9612,18.9688,22500.0
2010-11-09 12:45:00,25.2,25.22,25.2,25.2,15000.0,18.9612,18.9763,18.9612,18.9612,15000.0
2010-11-09 12:50:00,25.2,25.21,25.16,25.21,36100.0,18.9612,18.9688,18.9311,18.9688,36100.0
2010-11-09 12:55:00,25.22,25.25,25.19,25.19,52400.0,18.9763,18.9989,18.9537,18.9537,52400.0
2010-11-09 13:00:00,25.19,25.22,25.19,25.21,147400.0,18.9537,18.9763,18.9537,18.9688,147400.0
2010-11-09 13:05:00,25.22,25.28,25.21,25.28,55300.0,18.9763,19.0214,18.9688,19.0214,55300.0
2010-11-09 13:10:00,25.27,25.28,25.22,25.25,48600.0,19.0139,19.0214,18.9763,18.9989,48600.0
2010-11-09 13:15:00,25.24,25.24,25.21,25.22,65600.0,18.9913,18.9913,18.9688,18.9763,65600.0
2010-11-09 13:20:00,25.21,25.22,25.21,25.21,12000.0,18.9688,18.9763,18.9688,18.9688,12000.0
2010-11-09 13:25:00,25.22,25.24,25.18,25.22,45800.0,18.9763,18.9913,18.9462,18.9763,45800.0
2010-11-09 13:30:00,25.22,25.23,25.2,25.2,52000.0,18.9763,18.9838,18.9612,18.9612,52000.0
2010-11-09 13:35:00,25.2,25.21,25.19,25.19,25200.0,18.9612,18.9688,18.9537,18.9537,25200.0
2010-11-09 13:40:00,25.2,25.23,25.19,25.23,25500.0,18.9612,18.9838,18.9537,18.9838,25500.0
2010-11-09 13:45:00,25.22,25.25,25.2,25.25,36500.0,18.9763,18.9989,18.9612,18.9989,36500.0
2010-11-09 13:50:00,25.25,25.25,25.23,25.25,18700.0,18.9989,18.9989,18.9838,18.9989,18700.0
2010-11-09 13:55:00,25.25,25.25,25.22,25.22,29700.0,18.9989,18.9989,18.9763,18.9763,29700.0
2010-11-09 14:00:00,25.22,25.24,25.22,25.24,16000.0,18.9763,18.9913,18.9763,18.9913,16000.0
2010-11-09 14:05:00,25.24,25.24,25.23,25.23,13300.0,18.9913,18.9913,18.9838,18.9838,13300.0
2010-11-09 14:10:00,25.23,25.24,25.23,25.24,18600.0,18.9838,18.9913,18.9838,18.9913,18600.0
2010-11-09 14:15:00,25.24,25.28,25.2,25.21,76100.0,18.9913,19.0214,18.9612,18.9688,76100.0
2010-11-09 14:20:00,25.2,25.24,25.19,25.23,71100.0,18.9612,18.9913,18.9537,18.9838,71100.0
2010-11-09 14:25:00,25.24,25.24,25.23,25.23,12700.0,18.9913,18.9913,18.9838,18.9838,12700.0
2010-11-09 14:30:00,25.24,25.27,25.22,25.24,119200.0,18.9913,19.0139,18.9763,18.9913,119200.0
2010-11-09 14:35:00,25.24,25.25,25.23,25.24,17600.0,18.9913,18.9989,18.9838,18.9913,17600.0
2010-11-09 14:40:00,25.24,25.25,25.23,25.23,17000.0,18.9913,18.9989,18.9838,18.9838,17000.0
2010-11-09 14:45:00,25.23,25.24,25.22,25.22,16100.0,18.9838,18.9913,18.9763,18.9763,16100.0
2010-11-09 14:50:00,25.22,25.22,25.17,25.19,51500.0,18.9763,18.9763,18.9387,18.9537,51500.0
2010-11-09 14:55:00,25.19,25.19,25.18,25.18,18800.0,18.9537,18.9537,18.9462,18.9462,18800.0
2010-11-09 15:00:00,25.18,25.19,25.14,25.14,83100.0,18.9462,18.9537,18.9161,18.9161,83100.0
2010-11-09 15:05:00,25.14,25.18,25.13,25.15,74300.0,18.9161,18.9462,18.9086,18.9236,74300.0
2010-11-09 15:10:00,25.16,25.16,25.13,25.16,73700.0,18.9311,18.9311,18.9086,18.9311,73700.0
2010-11-09 15:15:00,25.16,25.17,25.15,25.16,36800.0,18.9311,18.9387,18.9236,18.9311,36800.0
2010-11-09 15:20:00,25.17,25.17,25.15,25.15,36800.0,18.9387,18.9387,18.9236,18.9236,36800.0
2010-11-09 15:25:00,25.15,25.16,25.15,25.16,37100.0,18.9236,18.9311,18.9236,18.9311,37100.0
2010-11-09 15:30:00,25.15,25.21,25.15,25.21,68100.0,18.9236,18.9688,18.9236,18.9688,68100.0
2010-11-09 15:35:00,25.21,25.21,25.14,25.15,108000.0,18.9688,18.9688,18.9161,18.9236,108000.0
2010-11-09 15:40:00,25.15,25.16,25.12,25.16,114100.0,18.9236,18.9311,18.901,18.9311,114100.0
2010-11-09 15:45:00,25.15,25.15,25.06,25.11,182400.0,18.9236,18.9236,18.8559,18.8935,182400.0
2010-11-09 15:50:00,25.1,25.13,25.1,25.11,234100.0,18.886,18.9086,18.886,18.8935,234100.0
2010-11-09 15:55:00,25.11,25.16,25.09,25.16,499400.0,18.8935,18.9311,18.8785,18.9311,499400.0
2010-11-10 09:30:00,25.12,25.27,25.12,25.25,38100.0,18.901,19.0139,18.901,18.9989,38100.0
2010-11-10 09:35:00,25.22,25.32,25.21,25.3,86500.0,18.9763,19.0515,18.9688,19.0365,86500.0
2010-11-10 09:40:00,25.31,25.31,25.25,25.25,52600.0,19.044,19.044,18.9989,18.9989,52600.0
2010-11-10 09:45:00,25.26,25.29,25.24,25.25,54700.0,19.0064,19.0289,18.9913,18.9989,54700.0
2010-11-10 09:50:00,25.24,25.28,25.24,25.26,74200.0,18.9913,19.0214,18.9913,19.0064,74200.0
2010-11-10 09:55:00,25.26,25.26,25.17,25.18,50500.0,19.0064,19.0064,18.9387,18.9462,50500.0
2010-11-10 10:00:00,25.18,25.2,25.16,25.16,29700.0,18.9462,18.9612,18.9311,18.9311,29700.0
2010-11-10 10:05:00,25.17,25.19,25.11,25.19,27700.0,18.9387,18.9537,18.8935,18.9537,27700.0
2010-11-10 10:10:00,25.19,25.26,25.15,25.26,38600.0,18.9537,19.0064,18.9236,19.0064,38600.0
2010-11-10 10:15:00,25.25,25.27,25.2,25.21,20000.0,18.9989,19.0139,18.9612,18.9688,20000.0
2010-11-10 10:20:00,25.21,25.21,25.13,25.19,26200.0,18.9688,18.9688,18.9086,18.9537,26200.0
2010-11-10 10:25:00,25.19,25.2,25.13,25.14,24200.0,18.9537,18.9612,18.9086,18.9161,24200.0
2010-11-10 10:30:00,25.14,25.2,25.09,25.1,42700.0,18.9161,18.9612,18.8785,18.886,42700.0
2010-11-10 10:35:00,25.1,25.13,25.09,25.12,18700.0,18.886,18.9086,18.8785,18.901,18700.0
2010-11-10 10:40:00,25.11,25.13,25.1,25.12,24000.0,18.8935,18.9086,18.886,18.901,24000.0
2010-11-10 10:45:00,25.12,25.13,25.08,25.08,14000.0,18.901,18.9086,18.8709,18.8709,14000.0
2010-11-10 10:50:00,25.08,25.1,25.04,25.1,14800.0,18.8709,18.886,18.8408,18.886,14800.0
2010-11-10 10:55:00,25.1,25.11,25.09,25.1,10600.0,18.886,18.8935,18.8785,18.886,10600.0
2010-11-10 11:00:00,25.11,25.12,25.1,25.1,13100.0,18.8935,18.901,18.886,18.886,13100.0
2010-11-10 11:05:00,25.1,25.11,25.09,25.09,11800.0,18.886,18.8935,18.8785,18.8785,11800.0
2010-11-10 11:10:00,25.09,25.1,25.05,25.05,10200.0,18.8785,18.886,18.8484,18.8484,10200.0
2010-11-10 11:15:00,25.05,25.05,25.02,25.03,13700.0,18.8484,18.8484,18.8258,18.8333,13700.0
2010-11-10 11:20:00,25.03,25.05,25.01,25.01,18600.0,18.8333,18.8484,18.8183,18.8183,18600.0
2010-11-10 11:25:00,25.01,25.05,25.01,25.05,29900.0,18.8183,18.8484,18.8183,18.8484,29900.0
2010-11-10 11:30:00,25.05,25.1,25.05,25.08,23300.0,18.8484,18.886,18.8484,18.8709,23300.0
2010-11-10 11:35:00,25.09,25.12,25.08,25.11,17200.0,18.8785,18.901,18.8709,18.8935,17200.0
2010-11-10 11:40:00,25.12,25.14,25.12,25.13,14900.0,18.901,18.9161,18.901,18.9086,14900.0
2010-11-10 11:45:00,25.13,25.14,25.12,25.14,9200.0,18.9086,18.9161,18.901,18.9161,9200.0
2010-11-10 11:50:00,25.14,25.18,25.14,25.14,31400.0,18.9161,18.9462,18.9161,18.9161,31400.0
2010-11-10 11:55:00,25.14,25.18,25.14,25.14,17100.0,18.9161,18.9462,18.9161,18.9161,17100.0
2010-11-10 12:00:00,25.14,25.16,25.14,25.15,8600.0,18.9161,18.9311,18.9161,18.9236,8600.0
2010-11-10 12:05:00,25.14,25.15,25.12,25.12,4700.0,18.9161,18.9236,18.901,18.901,4700.0
2010-11-10 12:10:00,25.12,25.13,25.12,25.13,3500.0,18.901,18.9086,18.901,18.9086,3500.0
2010-11-10 12:15:00,25.13,25.14,25.12,25.13,11000.0,18.9086,18.9161,18.901,18.9086,11000.0
2010-11-10 12:20:00,25.14,25.14,25.13,25.13,10100.0,18.9161,18.9161,18.9086,18.9086,10100.0
2010-11-10 12:25:00,25.14,25.18,25.14,25.18,23500.0,18.9161,18.9462,18.9161,18.9462,23500.0
2010-11-10 12:30:00,25.18,25.19,25.18,25.19,5300.0,18.9462,18.9537,18.9462,18.9537,5300.0
2010-11-10 12:35:00,25.18,25.2,25.18,25.2,16900.0,18.9462,18.9612,18.9462,18.9612,16900.0
2010-11-10 12:40:00,25.19,25.21,25.18,25.19,29200.0,18.9537,18.9688,18.9462,18.9537,29200.0
2010-11-10 12:45:00,25.19,25.19,25.16,25.16,13300.0,18.9537,18.9537,18.9311,18.9311,13300.0
2010-11-10 12:50:00,25.16,25.18,25.15,25.18,16400.0,18.9311,18.9462,18.9236,18.9462,16400.0
2010-11-10 12:55:00,25.17,25.18,25.16,25.16,10400.0,18.9387,18.9462,18.9311,18.9311,10400.0
2010-11-10 13:00:00,25.16,25.16,25.11,25.14,25000.0,18.9311,18.9311,18.8935,18.9161,25000.0
2010-11-10 13:05:00,25.14,25.16,25.1,25.15,29600.0,18.9161,18.9311,18.886,18.9236,29600.0
2010-11-10 13:10:00,25.15,25.16,25.14,25.16,8200.0,18.9236,18.9311,18.9161,18.9311,8200.0
2010-11-10 13:15:00,25.15,25.23,25.15,25.22,25900.0,18.9236,18.9838,18.9236,18.9763,25900.0
2010-11-10 13:20:00,25.23,25.27,25.22,25.23,18900.0,18.9838,19.0139,18.9763,18.9838,18900.0
2010-11-10 13:25:00,25.22,25.25,25.22,25.22,17600.0,18.9763,18.9989,18.9763,18.9763,17600.0
2010-11-10 13:30:00,25.21,25.25,25.18,25.19,32200.0,18.9688,18.9989,18.9462,18.9537,32200.0
2010-11-10 13:35:00,25.19,25.2,25.18,25.18,10800.0,18.9537,18.9612,18.9462,18.9462,10800.0
2010-11-10 13:40:00,25.17,25.18,25.15,25.15,17100.0,18.9387,18.9462,18.9236,18.9236,17100.0
2010-11-10 13:45:00,25.14,25.16,25.12,25.16,19000.0,18.9161,18.9311,18.901,18.9311,19000.0
2010-11-10 13:50:00,25.16,25.16,25.12,25.12,12500.0,18.9311,18.9311,18.901,18.901,12500.0
2010-11-10 13:55:00,25.13,25.14,25.12,25.14,13900.0,18.9086,18.9161,18.901,18.9161,13900.0
2010-11-10 14:00:00,25.14,25.23,25.12,25.23,55400.0,18.9161,18.9838,18.901,18.9838,55400.0
2010-11-10 14:05:00,25.23,25.27,25.23,25.23,55300.0,18.9838,19.0139,18.9838,18.9838,55300.0
2010-11-10 14:10:00,25.23,25.24,25.22,25.23,5600.0,18.9838,18.9913,18.9763,18.9838,5600.0
2010-11-10 14:15:00,25.22,25.23,25.2,25.22,18700.0,18.9763,18.9838,18.9612,18.9763,18700.0
2010-11-10 14:20:00,25.22,25.22,25.19,25.22,20300.0,18.9763,18.9763,18.9537,18.9763,20300.0
2010-11-10 14:25:00,25.22,25.24,25.21,25.22,14200.0,18.9763,18.9913,18.9688,18.9763,14200.0
2010-11-10 14:30:00,25.22,25.22,25.16,25.18,21100.0,18.9763,18.9763,18.9311,18.9462,21100.0
2010-11-10 14:35:00,25.18,25.19,25.17,25.18,18300.0,18.9462,18.9537,18.9387,18.9462,18300.0
2010-11-10 14:40:00,25.18,25.23,25.18,25.2,34000.0,18.9462,18.9838,18.9462,18.9612,34000.0
2010-11-10 14:45:00,25.19,25.22,25.18,25.19,24700.0,18.9537,18.9763,18.9462,18.9537,24700.0
2010-11-10 14:50:00,25.18,25.2,25.18,25.2,32900.0,18.9462,18.9612,18.9462,18.9612,32900.0
2010-11-10 14:55:00,25.19,25.24,25.19,25.22,23500.0,18.9537,18.9913,18.9537,18.9763,23500.0
2010-11-10 15:00:00,25.22,25.23,25.18,25.19,43200.0,18.9763,18.9838,18.9462,18.9537,43200.0
2010-11-10 15:05:00,25.2,25.2,25.17,25.19,32300.0,18.9612,18.9612,18.9387,18.9537,32300.0
2010-11-10 15:10:00,25.19,25.24,25.19,25.22,24600.0,18.9537,18.9913,18.9537,18.9763,24600.0
2010-11-10 15:15:00,25.22,25.23,25.19,25.21,35500.0,18.9763,18.9838,18.9537,18.9688,35500.0
2010-11-10 15:20:00,25.22,25.23,25.21,25.22,20200.0,18.9763,18.9838,18.9688,18.9763,20200.0
2010-11-10 15:25:00,25.24,25.24,25.21,25.23,39700.0,18.9913,18.9913,18.9688,18.9838,39700.0
2010-11-10 15:30:00,25.23,25.24,25.22,25.22,20700.0,18.9838,18.9913,18.9763,18.9763,20700.0
2010-11-10 15:35:00,25.23,25.23,25.19,25.19,48100.0,18.9838,18.9838,18.9537,18.9537,48100.0
2010-11-10 15:40:00,25.2,25.2,25.19,25.19,13500.0,18.9612,18.9612,18.9537,18.9537,13500.0
2010-11-10 15:45:00,25.19,25.2,25.17,25.17,45600.0,18.9537,18.9612,18.9387,18.9387,45600.0
2010-11-10 15:50:00,25.17,25.21,25.17,25.21,102600.0,18.9387,18.9688,18.9387,18.9688,102600.0
2010-11-10 15:55:00,25.21,25.29,25.19,25.29,589700.0,18.9688,19.0289,18.9537,19.0289,589700.0
2010-11-11 09:30:00,25.08,25.11,25.04,25.07,46400.0,18.8709,18.8935,18.8408,18.8634,46400.0
2010-11-11 09:35:00,25.08,25.17,25.08,25.14,64300.0,18.8709,18.9387,18.8709,18.9161,64300.0
2010-11-11 09:40:00,25.14,25.19,25.05,25.09,39600.0,18.9161,18.9537,18.8484,18.8785,39600.0
2010-11-11 09:45:00,25.08,25.11,25.05,25.11,41800.0,18.8709,18.8935,18.8484,18.8935,41800.0
2010-11-11 09:50:00,25.11,25.17,25.09,25.17,50400.0,18.8935,18.9387,18.8785,18.9387,50400.0
2010-11-11 09:55:00,25.17,25.18,25.13,25.17,45600.0,18.9387,18.9462,18.9086,18.9387,45600.0
2010-11-11 10:00:00,25.16,25.17,25.1,25.1,38000.0,18.9311,18.9387,18.886,18.886,38000.0
2010-11-11 10:05:00,25.11,25.14,25.07,25.14,22400.0,18.8935,18.9161,18.8634,18.9161,22400.0
2010-11-11 10:10:00,25.14,25.15,25.09,25.11,24000.0,18.9161,18.9236,18.8785,18.8935,24000.0
2010-11-11 10:15:00,25.11,25.17,25.1,25.17,29100.0,18.8935,18.9387,18.886,18.9387,29100.0
2010-11-11 10:20:00,25.16,25.18,25.13,25.14,30400.0,18.9311,18.9462,18.9086,18.9161,30400.0
2010-11-11 10:25:00,25.14,25.17,25.13,25.14,26100.0,18.9161,18.9387,18.9086,18.9161,26100.0
2010-11-11 10:30:00,25.13,25.13,25.09,25.12,17600.0,18.9086,18.9086,18.8785,18.901,17600.0
2010-11-11 10:35:00,25.12,25.12,25.09,25.12,33600.0,18.901,18.901,18.8785,18.901,33600.0
2010-11-11 10:40:00,25.12,25.14,25.1,25.13,33900.0,18.901,18.9161,18.886,18.9086,33900.0
2010-11-11 10:45:00,25.13,25.16,25.11,25.14,38600.0,18.9086,18.9311,18.8935,18.9161,38600.0
2010-11-11 10:50:00,25.13,25.13,25.1,25.13,19900.0,18.9086,18.9086,18.886,18.9086,19900.0
2010-11-11 10:55:00,25.13,25.17,25.11,25.12,63400.0,18.9086,18.9387,18.8935,18.901,63400.0
2010-11-11 11:00:00,25.12,25.13,25.09,25.1,20200.0,18.901,18.9086,18.8785,18.886,20200.0
2010-11-11 11:05:00,25.09,25.1,25.04,25.07,41700.0,18.8785,18.886,18.8408,18.8634,41700.0
2010-11-11 11:10:00,25.07,25.11,25.06,25.11,17300.0,18.8634,18.8935,18.8559,18.8935,17300.0
2010-11-11 11:15:00,25.11,25.13,25.09,25.12,10800.0,18.8935,18.9086,18.8785,18.901,10800.0
2010-11-11 11:20:00,25.12,25.12,25.09,25.09,15600.0,18.901,18.901,18.8785,18.8785,15600.0
2010-11-11 11:25:00,25.09,25.11,25.07,25.1,18900.0,18.8785,18.8935,18.8634,18.886,18900.0
2010-11-11 11:30:00,25.09,25.13,25.09,25.12,8900.0,18.8785,18.9086,18.8785,18.901,8900.0
2010-11-11 11:35:00,25.12,25.13,25.11,25.11,22800.0,18.901,18.9086,18.8935,18.8935,22800.0
2010-11-11 11:40:00,25.11,25.11,25.07,25.08,30100.0,18.8935,18.8935,18.8634,18.8709,30100.0
2010-11-11 11:45:00,25.08,25.09,25.08,25.08,14500.0,18.8709,18.8785,18.8709,18.8709,14500.0
2010-11-11 11:50:00,25.08,25.09,25.08,25.09,13900.0,18.8709,18.8785,18.8709,18.8785,13900.0
2010-11-11 11:55:00,25.09,25.1,25.08,25.08,16600.0,18.8785,18.886,18.8709,18.8709,16600.0
2010-11-11 12:00:00,25.08,25.08,25.07,25.07,7300.0,18.8709,18.8709,18.8634,18.8634,7300.0
2010-11-11 12:05:00,25.08,25.09,25.07,25.08,25100.0,18.8709,18.8785,18.8634,18.8709,25100.0
2010-11-11 12:10:00,25.07,25.08,25.07,25.07,7500.0,18.8634,18.8709,18.8634,18.8634,7500.0
2010-11-11 12:15:00,25.08,25.09,25.05,25.05,22600.0,18.8709,18.8785,18.8484,18.8484,22600.0
2010-11-11 12:20:00,25.05,25.07,25.05,25.06,7400.0,18.8484,18.8634,18.8484,18.8559,7400.0
2010-11-11 12:25:00,25.06,25.06,25.03,25.05,18800.0,18.8559,18.8559,18.8333,18.8484,18800.0
2010-11-11 12:30:00,25.05,25.07,25.05,25.05,11300.0,18.8484,18.8634,18.8484,18.8484,11300.0
2010-11-11 12:35:00,25.05,25.06,25.04,25.06,27800.0,18.8484,18.8559,18.8408,18.8559,27800.0
2010-11-11 12:40:00,25.05,25.06,25.05,25.06,9700.0,18.8484,18.8559,18.8484,18.8559,9700.0
2010-11-11 12:45:00,25.06,25.06,25.05,25.05,1900.0,18.8559,18.8559,18.8484,18.8484,1900.0
2010-11-11 12:50:00,25.06,25.06,25.04,25.04,23400.0,18.8559,18.8559,18.8408,18.8408,23400.0
2010-11-11 12:55:00,25.04,25.08,25.04,25.08,8600.0,18.8408,18.8709,18.8408,18.8709,8600.0
2010-11-11 13:00:00,25.08,25.08,25.05,25.06,27600.0,18.8709,18.8709,18.8484,18.8559,27600.0
2010-11-11 13:05:00,25.06,25.06,25.05,25.05,70600.0,18.8559,18.8559,18.8484,18.8484,70600.0
2010-11-11 13:10:00,25.06,25.07,25.05,25.06,12800.0,18.8559,18.8634,18.8484,18.8559,12800.0
2010-11-11 13:15:00,25.07,25.07,25.05,25.05,8600.0,18.8634,18.8634,18.8484,18.8484,8600.0
2010-11-11 13:20:00,25.06,25.07,25.06,25.07,7100.0,18.8559,18.8634,18.8559,18.8634,7100.0
2010-11-11 13:25:00,25.07,25.07,25.04,25.05,22700.0,18.8634,18.8634,18.8408,18.8484,22700.0
2010-11-11 13:30:00,25.04,25.05,25.04,25.05,2600.0,18.8408,18.8484,18.8408,18.8484,2600.0
2010-11-11 13:35:00,25.05,25.07,25.04,25.05,13700.0,18.8484,18.8634,18.8408,18.8484,13700.0
2010-11-11 13:40:00,25.05,25.08,25.05,25.06,18200.0,18.8484,18.8709,18.8484,18.8559,18200.0
2010-11-11 13:45:00,25.07,25.07,25.06,25.07,7400.0,18.8634,18.8634,18.8559,18.8634,7400.0
2010-11-11 13:50:00,25.06,25.07,25.06,25.07,4500.0,18.8559,18.8634,18.8559,18.8634,4500.0
2010-11-11 13:55:00,25.07,25.07,25.06,25.07,5700.0,18.8634,18.8634,18.8559,18.8634,5700.0
2010-11-11 14:00:00,25.07,25.07,25.06,25.07,99200.0,18.8634,18.8634,18.8559,18.8634,99200.0
2010-11-11 14:05:00,25.07,25.08,25.06,25.07,29600.0,18.8634,18.8709,18.8559,18.8634,29600.0
2010-11-11 14:10:00,25.07,25.11,25.07,25.11,33700.0,18.8634,18.8935,18.8634,18.8935,33700.0
2010-11-11 14:15:00,25.11,25.16,25.11,25.16,10500.0,18.8935,18.9311,18.8935,18.9311,10500.0
2010-11-11 14:20:00,25.15,25.17,25.15,25.16,13400.0,18.9236,18.9387,18.9236,18.9311,13400.0
2010-11-11 14:25:00,25.16,25.17,25.16,25.16,6500.0,18.9311,18.9387,18.9311,18.9311,6500.0
2010-11-11 14:30:00,25.16,25.2,25.16,25.19,9500.0,18.9311,18.9612,18.9311,18.9537,9500.0
2010-11-11 14:35:00,25.2,25.22,25.2,25.22,10100.0,18.9612,18.9763,18.9612,18.9763,10100.0
2010-11-11 14:40:00,25.22,25.24,25.21,25.22,25000.0,18.9763,18.9913,18.9688,18.9763,25000.0
2010-11-11 14:45:00,25.22,25.22,25.21,25.21,10200.0,18.9763,18.9763,18.9688,18.9688,10200.0
2010-11-11 14:50:00,25.21,25.22,25.17,25.19,26300.0,18.9688,18.9763,18.9387,18.9537,26300.0
2010-11-11 14:55:00,25.18,25.19,25.17,25.18,18700.0,18.9462,18.9537,18.9387,18.9462,18700.0
2010-11-11 15:00:00,25.19,25.19,25.17,25.17,58600.0,18.9537,18.9537,18.9387,18.9387,58600.0
2010-11-11 15:05:00,25.17,25.21,25.17,25.2,19200.0,18.9387,18.9688,18.9387,18.9612,19200.0
2010-11-11 15:10:00,25.2,25.21,25.18,25.19,89400.0,18.9612,18.9688,18.9462,18.9537,89400.0
2010-11-11 15:15:00,25.2,25.2,25.19,25.19,17300.0,18.9612,18.9612,18.9537,18.9537,17300.0
2010-11-11 15:20:00,25.19,25.2,25.15,25.15,39400.0,18.9537,18.9612,18.9236,18.9236,39400.0
2010-11-11 15:25:00,25.15,25.16,25.15,25.15,75800.0,18.9236,18.9311,18.9236,18.9236,75800.0
2010-11-11 15:30:00,25.16,25.16,25.14,25.14,86500.0,18.9311,18.9311,18.9161,18.9161,86500.0
2010-11-11 15:35:00,25.14,25.18,25.14,25.17,54400.0,18.9161,18.9462,18.9161,18.9387,54400.0
2010-11-11 15:40:00,25.17,25.18,25.14,25.15,113800.0,18.9387,18.9462,18.9161,18.9236,113800.0
2010-11-11 15:45:00,25.15,25.17,25.14,25.16,93400.0,18.9236,18.9387,18.9161,18.9311,93400.0
2010-11-11 15:50:00,25.16,25.18,25.16,25.18,83600.0,18.9311,18.9462,18.9311,18.9462,83600.0
2010-11-11 15:55:00,25.17,25.23,25.17,25.23,341600.0,18.9387,18.9838,18.9387,18.9838,341600.0
2010-11-12 09:30:00,25.06,25.12,25.03,25.1,31800.0,18.8559,18.901,18.8333,18.886,31800.0
2010-11-12 09:35:00,25.09,25.14,25.05,25.12,39900.0,18.8785,18.9161,18.8484,18.901,39900.0
2010-11-12 09:40:00,25.13,25.2,25.08,25.18,36800.0,18.9086,18.9612,18.8709,18.9462,36800.0
2010-11-12 09:45:00,25.19,25.2,25.16,25.18,15200.0,18.9537,18.9612,18.9311,18.9462,15200.0
2010-11-12 09:50:00,25.18,25.26,25.18,25.26,24200.0,18.9462,19.0064,18.9462,19.0064,24200.0
2010-11-12 09:55:00,25.25,25.31,25.22,25.29,37300.0,18.9989,19.044,18.9763,19.0289,37300.0
2010-11-12 10:00:00,25.28,25.31,25.27,25.31,34000.0,19.0214,19.044,19.0139,19.044,34000.0
2010-11-12 10:05:00,25.3,25.31,25.3,25.3,16000.0,19.0365,19.044,19.0365,19.0365,16000.0
2010-11-12 10:10:00,25.31,25.35,25.29,25.29,40300.0,19.044,19.0741,19.0289,19.0289,40300.0
2010-11-12 10:15:00,25.3,25.4,25.3,25.38,68000.0,19.0365,19.1117,19.0365,19.0967,68000.0
2010-11-12 10:20:00,25.38,25.38,25.29,25.32,21600.0,19.0967,19.0967,19.0289,19.0515,21600.0
2010-11-12 10:25:00,25.32,25.32,25.27,25.29,27900.0,19.0515,19.0515,19.0139,19.0289,27900.0
2010-11-12 10:30:00,25.28,25.33,25.27,25.32,50200.0,19.0214,19.059,19.0139,19.0515,50200.0
2010-11-12 10:35:00,25.32,25.37,25.3,25.37,129600.0,19.0515,19.0891,19.0365,19.0891,129600.0
2010-11-12 10:40:00,25.37,25.41,25.36,25.41,60200.0,19.0891,19.1192,19.0816,19.1192,60200.0
2010-11-12 10:45:00,25.41,25.41,25.35,25.37,25000.0,19.1192,19.1192,19.0741,19.0891,25000.0
2010-11-12 10:50:00,25.37,25.37,25.3,25.3,22000.0,19.0891,19.0891,19.0365,19.0365,22000.0
2010-11-12 10:55:00,25.3,25.37,25.3,25.35,27900.0,19.0365,19.0891,19.0365,19.0741,27900.0
2010-11-12 11:00:00,25.34,25.38,25.33,25.38,21500.0,19.0666,19.0967,19.059,19.0967,21500.0
2010-11-12 11:05:00,25.37,25.38,25.32,25.32,28100.0,19.0891,19.0967,19.0515,19.0515,28100.0
2010-11-12 11:10:00,25.32,25.33,25.29,25.29,18100.0,19.0515,19.059,19.0289,19.0289,18100.0
2010-11-12 11:15:00,25.29,25.31,25.27,25.3,30200.0,19.0289,19.044,19.0139,19.0365,30200.0
2010-11-12 11:20:00,25.29,25.34,25.29,25.34,16000.0,19.0289,19.0666,19.0289,19.0666,16000.0
2010-11-12 11:25:00,25.34,25.4,25.34,25.4,20700.0,19.0666,19.1117,19.0666,19.1117,20700.0
2010-11-12 11:30:00,25.4,25.41,25.39,25.4,16500.0,19.1117,19.1192,19.1042,19.1117,16500.0
2010-11-12 11:35:00,25.39,25.4,25.35,25.36,17400.0,19.1042,19.1117,19.0741,19.0816,17400.0
2010-11-12 11:40:00,25.35,25.36,25.33,25.33,11100.0,19.0741,19.0816,19.059,19.059,11100.0
2010-11-12 11:45:00,25.33,25.34,25.31,25.31,22500.0,19.059,19.0666,19.044,19.044,22500.0
2010-11-12 11:50:00,25.32,25.32,25.3,25.31,37400.0,19.0515,19.0515,19.0365,19.044,37400.0
2010-11-12 11:55:00,25.3,25.36,25.3,25.35,26100.0,19.0365,19.0816,19.0365,19.0741,26100.0
2010-11-12 12:00:00,25.35,25.35,25.31,25.34,25800.0,19.0741,19.0741,19.044,19.0666,25800.0
2010-11-12 12:05:00,25.33,25.35,25.33,25.34,13700.0,19.059,19.0741,19.059,19.0666,13700.0
2010-11-12 12:10:00,25.33,25.33,25.3,25.31,15100.0,19.059,19.059,19.0365,19.044,15100.0
2010-11-12 12:15:00,25.31,25.31,25.29,25.3,12600.0,19.044,19.044,19.0289,19.0365,12600.0
2010-11-12 12:20:00,25.29,25.3,25.27,25.3,30900.0,19.0289,19.0365,19.0139,19.0365,30900.0
2010-11-12 12:25:00,25.3,25.32,25.29,25.3,22000.0,19.0365,19.0515,19.0289,19.0365,22000.0
2010-11-12 12:30:00,25.3,25.33,25.29,25.29,27900.0,19.0365,19.059,19.0289,19.0289,27900.0
2010-11-12 12:35:00,25.29,25.33,25.27,25.33,27600.0,19.0289,19.059,19.0139,19.059,27600.0
2010-11-12 12:40:00,25.33,25.33,25.29,25.29,13500.0,19.059,19.059,19.0289,19.0289,13500.0
2010-11-12 12:45:00,25.29,25.29,25.23,25.23,20300.0,19.0289,19.0289,18.9838,18.9838,20300.0
2010-11-12 12:50:00,25.23,25.24,25.21,25.23,30500.0,18.9838,18.9913,18.9688,18.9838,30500.0
2010-11-12 12:55:00,25.23,25.26,25.23,25.26,24300.0,18.9838,19.0064,18.9838,19.0064,24300.0
2010-11-12 13:00:00,25.26,25.29,25.24,25.29,59000.0,19.0064,19.0289,18.9913,19.0289,59000.0
2010-11-12 13:05:00,25.29,25.31,25.29,25.31,26800.0,19.0289,19.044,19.0289,19.044,26800.0
2010-11-12 13:10:00,25.3,25.33,25.3,25.32,34200.0,19.0365,19.059,19.0365,19.0515,34200.0
2010-11-12 13:15:00,25.32,25.34,25.31,25.31,35800.0,19.0515,19.0666,19.044,19.044,35800.0
2010-11-12 13:20:00,25.31,25.33,25.29,25.32,32000.0,19.044,19.059,19.0289,19.0515,32000.0
2010-11-12 13:25:00,25.32,25.37,25.32,25.36,46200.0,19.0515,19.0891,19.0515,19.0816,46200.0
2010-11-12 13:30:00,25.35,25.38,25.33,25.38,29100.0,19.0741,19.0967,19.059,19.0967,29100.0
2010-11-12 13:35:00,25.37,25.38,25.36,25.38,15300.0,19.0891,19.0967,19.0816,19.0967,15300.0
2010-11-12 13:40:00,25.38,25.38,25.35,25.35,11600.0,19.0967,19.0967,19.0741,19.0741,11600.0
2010-11-12 13:45:00,25.35,25.36,25.34,25.34,22300.0,19.0741,19.0816,19.0666,19.0666,22300.0
2010-11-12 13:50:00,25.35,25.38,25.35,25.38,29400.0,19.0741,19.0967,19.0741,19.0967,29400.0
2010-11-12 13:55:00,25.38,25.38,25.35,25.35,25500.0,19.0967,19.0967,19.0741,19.0741,25500.0
2010-11-12 14:00:00,25.35,25.36,25.33,25.33,23500.0,19.0741,19.0816,19.059,19.059,23500.0
2010-11-12 14:05:00,25.34,25.35,25.32,25.35,34700.0,19.0666,19.0741,19.0515,19.0741,34700.0
2010-11-12 14:10:00,25.35,25.36,25.34,25.36,31400.0,19.0741,19.0816,19.0666,19.0816,31400.0
2010-11-12 14:15:00,25.36,25.39,25.35,25.39,21500.0,19.0816,19.1042,19.0741,19.1042,21500.0
2010-11-12 14:20:00,25.39,25.39,25.38,25.38,13700.0,19.1042,19.1042,19.0967,19.0967,13700.0
2010-11-12 14:25:00,25.38,25.39,25.35,25.36,15800.0,19.0967,19.1042,19.0741,19.0816,15800.0
2010-11-12 14:30:00,25.35,25.36,25.33,25.35,21600.0,19.0741,19.0816,19.059,19.0741,21600.0
2010-11-12 14:35:00,25.35,25.38,25.35,25.37,20800.0,19.0741,19.0967,19.0741,19.0891,20800.0
2010-11-12 14:40:00,25.37,25.38,25.35,25.36,38000.0,19.0891,19.0967,19.0741,19.0816,38000.0
2010-11-12 14:45:00,25.36,25.42,25.36,25.42,37700.0,19.0816,19.1268,19.0816,19.1268,37700.0
2010-11-12 14:50:00,25.42,25.44,25.41,25.44,30100.0,19.1268,19.1418,19.1192,19.1418,30100.0
2010-11-12 14:55:00,25.44,25.44,25.43,25.44,37400.0,19.1418,19.1418,19.1343,19.1418,37400.0
2010-11-12 15:00:00,25.44,25.47,25.43,25.47,40000.0,19.1418,19.1644,19.1343,19.1644,40000.0
2010-11-12 15:05:00,25.46,25.48,25.45,25.46,63500.0,19.1569,19.1719,19.1493,19.1569,63500.0
2010-11-12 15:10:00,25.46,25.48,25.46,25.47,43100.0,19.1569,19.1719,19.1569,19.1644,43100.0
2010-11-12 15:15:00,25.48,25.5,25.46,25.49,70800.0,19.1719,19.187,19.1569,19.1794,70800.0
2010-11-12 15:20:00,25.49,25.5,25.46,25.46,41000.0,19.1794,19.187,19.1569,19.1569,41000.0
2010-11-12 15:25:00,25.46,25.47,25.39,25.43,68700.0,19.1569,19.1644,19.1042,19.1343,68700.0
2010-11-12 15:30:00,25.42,25.42,25.4,25.41,34400.0,19.1268,19.1268,19.1117,19.1192,34400.0
2010-11-12 15:35:00,25.41,25.42,25.37,25.37,92200.0,19.1192,19.1268,19.0891,19.0891,92200.0
2010-11-12 15:40:00,25.37,25.38,25.36,25.36,70600.0,19.0891,19.0967,19.0816,19.0816,70600.0
2010-11-12 15:45:00,25.36,25.44,25.36,25.44,117900.0,19.0816,19.1418,19.0816,19.1418,117900.0
2010-11-12 15:50:00,25.44,25.44,25.38,25.38,172600.0,19.1418,19.1418,19.0967,19.0967,172600.0
2010-11-12 15:55:00,25.38,25.45,25.38,25.44,238700.0,19.0967,19.1493,19.0967,19.1418,238700.0
2010-11-15 09:30:00,25.48,25.69,25.45,25.67,56000.0,19.1719,19.3299,19.1493,19.3149,56000.0
2010-11-15 09:35:00,25.65,25.67,25.58,25.62,51200.0,19.2998,19.3149,19.2472,19.2773,51200.0
2010-11-15 09:40:00,25.61,25.79,25.61,25.79,71300.0,19.2697,19.4052,19.2697,19.4052,71300.0
2010-11-15 09:45:00,25.79,25.8,25.76,25.79,49200.0,19.4052,19.4127,19.3826,19.4052,49200.0
2010-11-15 09:50:00,25.79,25.8,25.76,25.78,70000.0,19.4052,19.4127,19.3826,19.3976,70000.0
2010-11-15 09:55:00,25.77,25.78,25.61,25.61,74300.0,19.3901,19.3976,19.2697,19.2697,74300.0
2010-11-15 10:00:00,25.61,25.61,25.5,25.5,43000.0,19.2697,19.2697,19.187,19.187,43000.0
2010-11-15 10:05:00,25.51,25.53,25.46,25.48,50700.0,19.1945,19.2095,19.1569,19.1719,50700.0
2010-11-15 10:10:00,25.49,25.5,25.47,25.48,24700.0,19.1794,19.187,19.1644,19.1719,24700.0
2010-11-15 10:15:00,25.47,25.51,25.47,25.49,46100.0,19.1644,19.1945,19.1644,19.1794,46100.0
2010-11-15 10:20:00,25.5,25.53,25.48,25.53,35100.0,19.187,19.2095,19.1719,19.2095,35100.0
2010-11-15 10:25:00,25.53,25.53,25.49,25.5,28300.0,19.2095,19.2095,19.1794,19.187,28300.0
2010-11-15 10:30:00,25.5,25.52,25.49,25.5,26300.0,19.187,19.202,19.1794,19.187,26300.0
2010-11-15 10:35:00,25.49,25.54,25.48,25.54,36900.0,19.1794,19.2171,19.1719,19.2171,36900.0
2010-11-15 10:40:00,25.53,25.54,25.49,25.5,19900.0,19.2095,19.2171,19.1794,19.187,19900.0
2010-11-15 10:45:00,25.49,25.53,25.49,25.52,17000.0,19.1794,19.2095,19.1794,19.202,17000.0
2010-11-15 10:50:00,25.52,25.53,25.51,25.51,12900.0,19.202,19.2095,19.1945,19.1945,12900.0
2010-11-15 10:55:00,25.52,25.52,25.48,25.51,26500.0,19.202,19.202,19.1719,19.1945,26500.0
2010-11-15 11:00:00,25.5,25.51,25.49,25.49,15500.0,19.187,19.1945,19.1794,19.1794,15500.0
2010-11-15 11:05:00,25.5,25.52,25.49,25.51,17700.0,19.187,19.202,19.1794,19.1945,17700.0
2010-11-15 11:10:00,25.51,25.54,25.51,25.52,18100.0,19.1945,19.2171,19.1945,19.202,18100.0
2010-11-15 11:15:00,25.53,25.53,25.52,25.52,12000.0,19.2095,19.2095,19.202,19.202,12000.0
2010-11-15 11:20:00,25.52,25.53,25.49,25.5,23500.0,19.202,19.2095,19.1794,19.187,23500.0
2010-11-15 11:25:00,25.49,25.52,25.49,25.51,24300.0,19.1794,19.202,19.1794,19.1945,24300.0
2010-11-15 11:30:00,25.52,25.54,25.51,25.53,29400.0,19.202,19.2171,19.1945,19.2095,29400.0
2010-11-15 11:35:00,25.54,25.6,25.54,25.56,43400.0,19.2171,19.2622,19.2171,19.2321,43400.0
2010-11-15 11:40:00,25.56,25.61,25.55,25.61,26700.0,19.2321,19.2697,19.2246,19.2697,26700.0
2010-11-15 11:45:00,25.61,25.64,25.6,25.64,16300.0,19.2697,19.2923,19.2622,19.2923,16300.0
2010-11-15 11:50:00,25.64,25.64,25.59,25.6,31200.0,19.2923,19.2923,19.2547,19.2622,31200.0
2010-11-15 11:55:00,25.61,25.64,25.6,25.64,13700.0,19.2697,19.2923,19.2622,19.2923,13700.0
2010-11-15 12:00:00,25.64,25.65,25.6,25.6,29400.0,19.2923,19.2998,19.2622,19.2622,29400.0
2010-11-15 12:05:00,25.6,25.61,25.6,25.6,6200.0,19.2622,19.2697,19.2622,19.2622,6200.0
2010-11-15 12:10:00,25.6,25.6,25.57,25.59,28000.0,19.2622,19.2622,19.2396,19.2547,28000.0
2010-11-15 12:15:00,25.59,25.59,25.57,25.58,29500.0,19.2547,19.2547,19.2396,19.2472,29500.0
2010-11-15 12:20:00,25.58,25.59,25.57,25.57,9200.0,19.2472,19.2547,19.2396,19.2396,9200.0
2010-11-15 12:25:00,25.57,25.58,25.57,25.58,5800.0,19.2396,19.2472,19.2396,19.2472,5800.0
2010-11-15 12:30:00,25.58,25.6,25.57,25.6,20100.0,19.2472,19.2622,19.2396,19.2622,20100.0
2010-11-15 12:35:00,25.6,25.61,25.56,25.6,28200.0,19.2622,19.2697,19.2321,19.2622,28200.0
2010-11-15 12:40:00,25.6,25.6,25.57,25.57,15400.0,19.2622,19.2622,19.2396,19.2396,15400.0
2010-11-15 12:45:00,25.57,25.59,25.57,25.58,12100.0,19.2396,19.2547,19.2396,19.2472,12100.0
2010-11-15 12:50:00,25.59,25.61,25.59,25.61,13100.0,19.2547,19.2697,19.2547,19.2697,13100.0
2010-11-15 12:55:00,25.6,25.64,25.6,25.64,25400.0,19.2622,19.2923,19.2622,19.2923,25400.0
2010-11-15 13:00:00,25.64,25.64,25.59,25.59,29800.0,19.2923,19.2923,19.2547,19.2547,29800.0
2010-11-15 13:05:00,25.58,25.59,25.58,25.58,4800.0,19.2472,19.2547,19.2472,19.2472,4800.0
2010-11-15 13:10:00,25.58,25.59,25.58,25.58,7900.0,19.2472,19.2547,19.2472,19.2472,7900.0
2010-11-15 13:15:00,25.59,25.62,25.58,25.62,28700.0,19.2547,19.2773,19.2472,19.2773,28700.0
2010-11-15 13:20:00,25.61,25.62,25.6,25.62,15800.0,19.2697,19.2773,19.2622,19.2773,15800.0
2010-11-15 13:25:00,25.61,25.62,25.59,25.6,26900.0,19.2697,19.2773,19.2547,19.2622,26900.0
2010-11-15 13:30:00,25.6,25.61,25.59,25.61,10100.0,19.2622,19.2697,19.2547,19.2697,10100.0
2010-11-15 13:35:00,25.61,25.64,25.6,25.6,39600.0,19.2697,19.2923,19.2622,19.2622,39600.0
2010-11-15 13:40:00,25.61,25.64,25.61,25.63,28700.0,19.2697,19.2923,19.2697,19.2848,28700.0
2010-11-15 13:45:00,25.63,25.64,25.61,25.61,10000.0,19.2848,19.2923,19.2697,19.2697,10000.0
2010-11-15 13:50:00,25.61,25.64,25.61,25.63,22600.0,19.2697,19.2923,19.2697,19.2848,22600.0
2010-11-15 13:55:00,25.63,25.63,25.62,25.62,13600.0,19.2848,19.2848,19.2773,19.2773,13600.0
2010-11-15 14:00:00,25.63,25.63,25.62,25.63,10600.0,19.2848,19.2848,19.2773,19.2848,10600.0
2010-11-15 14:05:00,25.63,25.63,25.62,25.62,16300.0,19.2848,19.2848,19.2773,19.2773,16300.0
2010-11-15 14:10:00,25.62,25.63,25.61,25.62,26900.0,19.2773,19.2848,19.2697,19.2773,26900.0
2010-11-15 14:15:00,25.62,25.64,25.61,25.61,41900.0,19.2773,19.2923,19.2697,19.2697,41900.0
2010-11-15 14:20:00,25.61,25.61,25.57,25.59,25000.0,19.2697,19.2697,19.2396,19.2547,25000.0
2010-11-15 14:25:00,25.59,25.59,25.56,25.57,24000.0,19.2547,19.2547,19.2321,19.2396,24000.0
2010-11-15 14:30:00,25.56,25.56,25.51,25.51,44100.0,19.2321,19.2321,19.1945,19.1945,44100.0
2010-11-15 14:35:00,25.51,25.54,25.49,25.54,62200.0,19.1945,19.2171,19.1794,19.2171,62200.0
2010-11-15 14:40:00,25.54,25.57,25.54,25.57,23000.0,19.2171,19.2396,19.2171,19.2396,23000.0
2010-11-15 14:45:00,25.57,25.61,25.57,25.58,32500.0,19.2396,19.2697,19.2396,19.2472,32500.0
2010-11-15 14:50:00,25.58,25.61,25.58,25.61,13600.0,19.2472,19.2697,19.2472,19.2697,13600.0
2010-11-15 14:55:00,25.61,25.61,25.58,25.58,27100.0,19.2697,19.2697,19.2472,19.2472,27100.0
2010-11-15 15:00:00,25.58,25.58,25.53,25.53,51000.0,19.2472,19.2472,19.2095,19.2095,51000.0
2010-11-15 15:05:00,25.53,25.54,25.53,25.53,15500.0,19.2095,19.2171,19.2095,19.2095,15500.0
2010-11-15 15:10:00,25.53,25.56,25.52,25.52,63300.0,19.2095,19.2321,19.202,19.202,63300.0
2010-11-15 15:15:00,25.52,25.52,25.47,25.5,90800.0,19.202,19.202,19.1644,19.187,90800.0
2010-11-15 15:20:00,25.5,25.51,25.48,25.48,33900.0,19.187,19.1945,19.1719,19.1719,33900.0
2010-11-15 15:25:00,25.48,25.53,25.47,25.51,69900.0,19.1719,19.2095,19.1644,19.1945,69900.0
2010-11-15 15:30:00,25.51,25.52,25.49,25.5,58300.0,19.1945,19.202,19.1794,19.187,58300.0
2010-11-15 15:35:00,25.5,25.52,25.49,25.51,63800.0,19.187,19.202,19.1794,19.1945,63800.0
2010-11-15 15:40:00,25.51,25.52,25.5,25.51,88700.0,19.1945,19.202,19.187,19.1945,88700.0
2010-11-15 15:45:00,25.5,25.5,25.47,25.48,96900.0,19.187,19.187,19.1644,19.1719,96900.0
2010-11-15 15:50:00,25.48,25.48,25.42,25.42,98400.0,19.1719,19.1719,19.1268,19.1268,98400.0
2010-11-15 15:55:00,25.42,25.46,25.42,25.45,217100.0,19.1268,19.1569,19.1268,19.1493,217100.0
2010-11-16 09:30:00,25.31,25.33,25.07,25.09,167600.0,19.044,19.059,18.8634,18.8785,167600.0
2010-11-16 09:35:00,25.09,25.36,25.08,25.35,100700.0,18.8785,19.0816,18.8709,19.0741,100700.0
2010-11-16 09:40:00,25.35,25.39,25.29,25.34,54600.0,19.0741,19.1042,19.0289,19.0666,54600.0
2010-11-16 09:45:00,25.34,25.37,25.24,25.27,108900.0,19.0666,19.0891,18.9913,19.0139,108900.0
2010-11-16 09:50:00,25.26,25.28,25.22,25.22,28200.0,19.0064,19.0214,18.9763,18.9763,28200.0
2010-11-16 09:55:00,25.23,25.27,25.23,25.24,17600.0,18.9838,19.0139,18.9838,18.9913,17600.0
2010-11-16 10:00:00,25.23,25.3,25.19,25.29,66100.0,18.9838,19.0365,18.9537,19.0289,66100.0
2010-11-16 10:05:00,25.3,25.34,25.3,25.32,16800.0,19.0365,19.0666,19.0365,19.0515,16800.0
2010-11-16 10:10:00,25.31,25.32,25.26,25.31,52800.0,19.044,19.0515,19.0064,19.044,52800.0
2010-11-16 10:15:00,25.31,25.31,25.26,25.26,26300.0,19.044,19.044,19.0064,19.0064,26300.0
2010-11-16 10:20:00,25.26,25.26,25.23,25.24,26100.0,19.0064,19.0064,18.9838,18.9913,26100.0
2010-11-16 10:25:00,25.23,25.28,25.23,25.28,39700.0,18.9838,19.0214,18.9838,19.0214,39700.0
2010-11-16 10:30:00,25.27,25.27,25.21,25.22,69600.0,19.0139,19.0139,18.9688,18.9763,69600.0
2010-11-16 10:35:00,25.22,25.25,25.21,25.24,63400.0,18.9763,18.9989,18.9688,18.9913,63400.0
2010-11-16 10:40:00,25.25,25.3,25.24,25.29,38800.0,18.9989,19.0365,18.9913,19.0289,38800.0
2010-11-16 10:45:00,25.29,25.3,25.25,25.29,38600.0,19.0289,19.0365,18.9989,19.0289,38600.0
2010-11-16 10:50:00,25.3,25.31,25.29,25.29,39600.0,19.0365,19.044,19.0289,19.0289,39600.0
2010-11-16 10:55:00,25.3,25.33,25.28,25.33,47900.0,19.0365,19.059,19.0214,19.059,47900.0
2010-11-16 11:00:00,25.32,25.33,25.28,25.28,56100.0,19.0515,19.059,19.0214,19.0214,56100.0
2010-11-16 11:05:00,25.28,25.3,25.23,25.24,92600.0,19.0214,19.0365,18.9838,18.9913,92600.0
2010-11-16 11:10:00,25.25,25.28,25.22,25.24,39600.0,18.9989,19.0214,18.9763,18.9913,39600.0
2010-11-16 11:15:00,25.24,25.25,25.22,25.24,43800.0,18.9913,18.9989,18.9763,18.9913,43800.0
2010-11-16 11:20:00,25.23,25.27,25.23,25.25,37000.0,18.9838,19.0139,18.9838,18.9989,37000.0
2010-11-16 11:25:00,25.25,25.25,25.22,25.24,22900.0,18.9989,18.9989,18.9763,18.9913,22900.0
2010-11-16 11:30:00,25.23,25.24,25.21,25.22,17600.0,18.9838,18.9913,18.9688,18.9763,17600.0
2010-11-16 11:35:00,25.22,25.22,25.16,25.21,30400.0,18.9763,18.9763,18.9311,18.9688,30400.0
2010-11-16 11:40:00,25.22,25.22,25.14,25.15,45300.0,18.9763,18.9763,18.9161,18.9236,45300.0
2010-11-16 11:45:00,25.14,25.19,25.13,25.18,33000.0,18.9161,18.9537,18.9086,18.9462,33000.0
2010-11-16 11:50:00,25.18,25.18,25.15,25.16,38300.0,18.9462,18.9462,18.9236,18.9311,38300.0
2010-11-16 11:55:00,25.16,25.16,25.11,25.15,24700.0,18.9311,18.9311,18.8935,18.9236,24700.0
2010-11-16 12:00:00,25.15,25.17,25.14,25.15,12200.0,18.9236,18.9387,18.9161,18.9236,12200.0
2010-11-16 12:05:00,25.15,25.16,25.13,25.13,20800.0,18.9236,18.9311,18.9086,18.9086,20800.0
2010-11-16 12:10:00,25.13,25.14,25.08,25.13,32400.0,18.9086,18.9161,18.8709,18.9086,32400.0
2010-11-16 12:15:00,25.12,25.13,25.07,25.07,16800.0,18.901,18.9086,18.8634,18.8634,16800.0
2010-11-16 12:20:00,25.07,25.09,25.01,25.02,27400.0,18.8634,18.8785,18.8183,18.8258,27400.0
2010-11-16 12:25:00,25.01,25.06,25.0,25.04,26500.0,18.8183,18.8559,18.8107,18.8408,26500.0
2010-11-16 12:30:00,25.04,25.05,25.02,25.05,30000.0,18.8408,18.8484,18.8258,18.8484,30000.0
2010-11-16 12:35:00,25.05,25.06,25.02,25.04,13600.0,18.8484,18.8559,18.8258,18.8408,13600.0
2010-11-16 12:40:00,25.04,25.04,25.0,25.03,30500.0,18.8408,18.8408,18.8107,18.8333,30500.0
2010-11-16 12:45:00,25.04,25.05,25.01,25.02,60200.0,18.8408,18.8484,18.8183,18.8258,60200.0
2010-11-16 12:50:00,25.02,25.03,25.0,25.01,27600.0,18.8258,18.8333,18.8107,18.8183,27600.0
2010-11-16 12:55:00,25.01,25.04,25.01,25.03,21300.0,18.8183,18.8408,18.8183,18.8333,21300.0
2010-11-16 13:00:00,25.04,25.04,25.01,25.02,9700.0,18.8408,18.8408,18.8183,18.8258,9700.0
2010-11-16 13:05:00,25.01,25.02,25.0,25.02,30400.0,18.8183,18.8258,18.8107,18.8258,30400.0
2010-11-16 13:10:00,25.02,25.04,25.01,25.04,33400.0,18.8258,18.8408,18.8183,18.8408,33400.0
2010-11-16 13:15:00,25.03,25.04,25.01,25.03,30200.0,18.8333,18.8408,18.8183,18.8333,30200.0
2010-11-16 13:20:00,25.03,25.03,25.02,25.02,6500.0,18.8333,18.8333,18.8258,18.8258,6500.0
2010-11-16 13:25:00,25.02,25.03,25.02,25.02,8600.0,18.8258,18.8333,18.8258,18.8258,8600.0
2010-11-16 13:30:00,25.02,25.02,25.0,25.01,57300.0,18.8258,18.8258,18.8107,18.8183,57300.0
2010-11-16 13:35:00,25.01,25.02,25.0,25.0,12400.0,18.8183,18.8258,18.8107,18.8107,12400.0
2010-11-16 13:40:00,25.0,25.06,24.98,25.05,73100.0,18.8107,18.8559,18.7957,18.8484,73100.0
2010-11-16 13:45:00,25.05,25.06,25.04,25.05,43300.0,18.8484,18.8559,18.8408,18.8484,43300.0
2010-11-16 13:50:00,25.05,25.07,25.04,25.06,20100.0,18.8484,18.8634,18.8408,18.8559,20100.0
2010-11-16 13:55:00,25.06,25.06,25.04,25.04,23700.0,18.8559,18.8559,18.8408,18.8408,23700.0
2010-11-16 14:00:00,25.05,25.07,25.04,25.05,23400.0,18.8484,18.8634,18.8408,18.8484,23400.0
2010-11-16 14:05:00,25.05,25.06,25.04,25.04,10600.0,18.8484,18.8559,18.8408,18.8408,10600.0
2010-11-16 14:10:00,25.04,25.04,25.01,25.02,25400.0,18.8408,18.8408,18.8183,18.8258,25400.0
2010-11-16 14:15:00,25.02,25.02,24.99,25.0,27500.0,18.8258,18.8258,18.8032,18.8107,27500.0
2010-11-16 14:20:00,25.0,25.03,24.99,25.01,38500.0,18.8107,18.8333,18.8032,18.8183,38500.0
2010-11-16 14:25:00,25.0,25.01,24.99,24.99,41800.0,18.8107,18.8183,18.8032,18.8032,41800.0
2010-11-16 14:30:00,25.0,25.0,24.96,24.97,19900.0,18.8107,18.8107,18.7806,18.7882,19900.0
2010-11-16 14:35:00,24.97,24.98,24.93,24.94,26900.0,18.7882,18.7957,18.7581,18.7656,26900.0
2010-11-16 14:40:00,24.93,24.93,24.91,24.92,22600.0,18.7581,18.7581,18.743,18.7506,22600.0
2010-11-16 14:45:00,24.93,24.95,24.92,24.95,24500.0,18.7581,18.7731,18.7506,18.7731,24500.0
2010-11-16 14:50:00,24.95,24.99,24.94,24.99,21900.0,18.7731,18.8032,18.7656,18.8032,21900.0
2010-11-16 14:55:00,24.98,24.99,24.96,24.97,28800.0,18.7957,18.8032,18.7806,18.7882,28800.0
2010-11-16 15:00:00,24.97,25.01,24.97,24.98,24200.0,18.7882,18.8183,18.7882,18.7957,24200.0
2010-11-16 15:05:00,24.99,24.99,24.96,24.97,27700.0,18.8032,18.8032,18.7806,18.7882,27700.0
2010-11-16 15:10:00,24.98,24.98,24.93,24.94,42300.0,18.7957,18.7957,18.7581,18.7656,42300.0
2010-11-16 15:15:00,24.95,24.95,24.9,24.95,46300.0,18.7731,18.7731,18.7355,18.7731,46300.0
2010-11-16 15:20:00,24.96,24.98,24.94,24.98,39100.0,18.7806,18.7957,18.7656,18.7957,39100.0
2010-11-16 15:25:00,24.99,25.0,24.94,24.94,51800.0,18.8032,18.8107,18.7656,18.7656,51800.0
2010-11-16 15:30:00,24.95,24.98,24.94,24.97,58700.0,18.7731,18.7957,18.7656,18.7882,58700.0
2010-11-16 15:35:00,24.97,24.99,24.94,24.96,83900.0,18.7882,18.8032,18.7656,18.7806,83900.0
2010-11-16 15:40:00,24.96,24.97,24.93,24.94,66300.0,18.7806,18.7882,18.7581,18.7656,66300.0
2010-11-16 15:45:00,24.94,24.95,24.9,24.93,154500.0,18.7656,18.7731,18.7355,18.7581,154500.0
2010-11-16 15:50:00,24.93,25.01,24.92,25.0,156400.0,18.7581,18.8183,18.7506,18.8107,156400.0
2010-11-16 15:55:00,25.0,25.02,24.97,24.97,248200.0,18.8107,18.8258,18.7882,18.7882,248200.0
2010-11-17 09:30:00,24.95,25.08,24.92,25.02,36600.0,18.7731,18.8709,18.7506,18.8258,36600.0
2010-11-17 09:35:00,25.04,25.04,24.83,24.84,71800.0,18.8408,18.8408,18.6828,18.6904,71800.0
2010-11-17 09:40:00,24.84,24.92,24.84,24.86,52300.0,18.6904,18.7506,18.6904,18.7054,52300.0
2010-11-17 09:45:00,24.86,24.89,24.83,24.89,28900.0,18.7054,18.728,18.6828,18.728,28900.0
2010-11-17 09:50:00,24.88,24.91,24.85,24.85,37000.0,18.7205,18.743,18.6979,18.6979,37000.0
2010-11-17 09:55:00,24.85,24.87,24.83,24.85,56400.0,18.6979,18.7129,18.6828,18.6979,56400.0
2010-11-17 10:00:00,24.85,24.91,24.84,24.88,32200.0,18.6979,18.743,18.6904,18.7205,32200.0
2010-11-17 10:05:00,24.89,24.92,24.88,24.91,16800.0,18.728,18.7506,18.7205,18.743,16800.0
2010-11-17 10:10:00,24.91,24.92,24.89,24.89,17700.0,18.743,18.7506,18.728,18.728,17700.0
2010-11-17 10:15:00,24.89,24.91,24.84,24.85,22100.0,18.728,18.743,18.6904,18.6979,22100.0
2010-11-17 10:20:00,24.86,24.86,24.83,24.83,22000.0,18.7054,18.7054,18.6828,18.6828,22000.0
2010-11-17 10:25:00,24.83,24.85,24.82,24.85,16100.0,18.6828,18.6979,18.6753,18.6979,16100.0
2010-11-17 10:30:00,24.85,24.85,24.81,24.81,22100.0,18.6979,18.6979,18.6678,18.6678,22100.0
2010-11-17 10:35:00,24.81,24.82,24.79,24.82,30400.0,18.6678,18.6753,18.6527,18.6753,30400.0
2010-11-17 10:40:00,24.81,24.82,24.79,24.79,13100.0,18.6678,18.6753,18.6527,18.6527,13100.0
2010-11-17 10:45:00,24.79,24.8,24.78,24.78,19300.0,18.6527,18.6603,18.6452,18.6452,19300.0
2010-11-17 10:50:00,24.78,24.81,24.77,24.8,33300.0,18.6452,18.6678,18.6377,18.6603,33300.0
2010-11-17 10:55:00,24.8,24.81,24.72,24.73,30500.0,18.6603,18.6678,18.6001,18.6076,30500.0
2010-11-17 11:00:00,24.73,24.73,24.72,24.73,11200.0,18.6076,18.6076,18.6001,18.6076,11200.0
2010-11-17 11:05:00,24.73,24.75,24.71,24.75,41900.0,18.6076,18.6226,18.5925,18.6226,41900.0
2010-11-17 11:10:00,24.76,24.78,24.75,24.77,37600.0,18.6302,18.6452,18.6226,18.6377,37600.0
2010-11-17 11:15:00,24.78,24.81,24.78,24.8,20900.0,18.6452,18.6678,18.6452,18.6603,20900.0
2010-11-17 11:20:00,24.8,24.8,24.77,24.78,21600.0,18.6603,18.6603,18.6377,18.6452,21600.0
2010-11-17 11:25:00,24.78,24.8,24.78,24.8,18600.0,18.6452,18.6603,18.6452,18.6603,18600.0
2010-11-17 11:30:00,24.8,24.8,24.79,24.8,22100.0,18.6603,18.6603,18.6527,18.6603,22100.0
2010-11-17 11:35:00,24.8,24.8,24.78,24.78,23000.0,18.6603,18.6603,18.6452,18.6452,23000.0
2010-11-17 11:40:00,24.79,24.81,24.78,24.8,15100.0,18.6527,18.6678,18.6452,18.6603,15100.0
2010-11-17 11:45:00,24.8,24.81,24.74,24.75,26900.0,18.6603,18.6678,18.6151,18.6226,26900.0
2010-11-17 11:50:00,24.76,24.8,24.76,24.79,15400.0,18.6302,18.6603,18.6302,18.6527,15400.0
2010-11-17 11:55:00,24.79,24.8,24.77,24.77,30200.0,18.6527,18.6603,18.6377,18.6377,30200.0
2010-11-17 12:00:00,24.78,24.78,24.75,24.76,22500.0,18.6452,18.6452,18.6226,18.6302,22500.0
2010-11-17 12:05:00,24.77,24.78,24.76,24.77,10600.0,18.6377,18.6452,18.6302,18.6377,10600.0
2010-11-17 12:10:00,24.77,24.78,24.77,24.77,9200.0,18.6377,18.6452,18.6377,18.6377,9200.0
2010-11-17 12:15:00,24.77,24.78,24.77,24.78,15700.0,18.6377,18.6452,18.6377,18.6452,15700.0
2010-11-17 12:20:00,24.77,24.78,24.77,24.77,9700.0,18.6377,18.6452,18.6377,18.6377,9700.0
2010-11-17 12:25:00,24.77,24.78,24.76,24.77,25700.0,18.6377,18.6452,18.6302,18.6377,25700.0
2010-11-17 12:30:00,24.77,24.79,24.77,24.78,21600.0,18.6377,18.6527,18.6377,18.6452,21600.0
2010-11-17 12:35:00,24.78,24.79,24.78,24.78,18300.0,18.6452,18.6527,18.6452,18.6452,18300.0
2010-11-17 12:40:00,24.78,24.79,24.78,24.78,16000.0,18.6452,18.6527,18.6452,18.6452,16000.0
2010-11-17 12:45:00,24.79,24.79,24.78,24.78,9400.0,18.6527,18.6527,18.6452,18.6452,9400.0
2010-11-17 12:50:00,24.78,24.79,24.78,24.78,9300.0,18.6452,18.6527,18.6452,18.6452,9300.0
2010-11-17 12:55:00,24.78,24.79,24.77,24.77,23400.0,18.6452,18.6527,18.6377,18.6377,23400.0
2010-11-17 13:00:00,24.77,24.78,24.77,24.77,11100.0,18.6377,18.6452,18.6377,18.6377,11100.0
2010-11-17 13:05:00,24.78,24.81,24.77,24.8,24800.0,18.6452,18.6678,18.6377,18.6603,24800.0
2010-11-17 13:10:00,24.8,24.81,24.8,24.8,11600.0,18.6603,18.6678,18.6603,18.6603,11600.0
2010-11-17 13:15:00,24.8,24.83,24.78,24.83,59600.0,18.6603,18.6828,18.6452,18.6828,59600.0
2010-11-17 13:20:00,24.83,24.85,24.83,24.83,53900.0,18.6828,18.6979,18.6828,18.6828,53900.0
2010-11-17 13:25:00,24.83,24.85,24.83,24.84,20200.0,18.6828,18.6979,18.6828,18.6904,20200.0
2010-11-17 13:30:00,24.85,24.85,24.84,24.84,31000.0,18.6979,18.6979,18.6904,18.6904,31000.0
2010-11-17 13:35:00,24.85,24.85,24.83,24.83,27900.0,18.6979,18.6979,18.6828,18.6828,27900.0
2010-11-17 13:40:00,24.83,24.84,24.8,24.82,41400.0,18.6828,18.6904,18.6603,18.6753,41400.0
2010-11-17 13:45:00,24.82,24.85,24.82,24.85,25700.0,18.6753,18.6979,18.6753,18.6979,25700.0
2010-11-17 13:50:00,24.84,24.86,24.82,24.82,59100.0,18.6904,18.7054,18.6753,18.6753,59100.0
2010-11-17 13:55:00,24.82,24.85,24.82,24.84,22500.0,18.6753,18.6979,18.6753,18.6904,22500.0
2010-11-17 14:00:00,24.85,24.89,24.84,24.89,32000.0,18.6979,18.728,18.6904,18.728,32000.0
2010-11-17 14:05:00,24.88,24.91,24.88,24.9,33600.0,18.7205,18.743,18.7205,18.7355,33600.0
2010-11-17 14:10:00,24.9,24.92,24.88,24.88,54400.0,18.7355,18.7506,18.7205,18.7205,54400.0
2010-11-17 14:15:00,24.88,24.89,24.87,24.88,11700.0,18.7205,18.728,18.7129,18.7205,11700.0
2010-11-17 14:20:00,24.88,24.9,24.87,24.89,24300.0,18.7205,18.7355,18.7129,18.728,24300.0
2010-11-17 14:25:00,24.9,24.93,24.89,24.93,33200.0,18.7355,18.7581,18.728,18.7581,33200.0
2010-11-17 14:30:00,24.94,24.96,24.94,24.95,35100.0,18.7656,18.7806,18.7656,18.7731,35100.0
2010-11-17 14:35:00,24.95,24.95,24.93,24.94,10500.0,18.7731,18.7731,18.7581,18.7656,10500.0
2010-11-17 14:40:00,24.95,24.96,24.94,24.95,14100.0,18.7731,18.7806,18.7656,18.7731,14100.0
2010-11-17 14:45:00,24.95,24.96,24.95,24.96,15100.0,18.7731,18.7806,18.7731,18.7806,15100.0
2010-11-17 14:50:00,24.95,24.96,24.95,24.96,11400.0,18.7731,18.7806,18.7731,18.7806,11400.0
2010-11-17 14:55:00,24.95,24.97,24.95,24.97,21400.0,18.7731,18.7882,18.7731,18.7882,21400.0
2010-11-17 15:00:00,24.97,24.98,24.96,24.96,36100.0,18.7882,18.7957,18.7806,18.7806,36100.0
2010-11-17 15:05:00,24.96,24.98,24.93,24.94,54400.0,18.7806,18.7957,18.7581,18.7656,54400.0
2010-11-17 15:10:00,24.93,24.94,24.93,24.94,18300.0,18.7581,18.7656,18.7581,18.7656,18300.0
2010-11-17 15:15:00,24.94,24.94,24.93,24.93,23800.0,18.7656,18.7656,18.7581,18.7581,23800.0
2010-11-17 15:20:00,24.93,24.97,24.93,24.97,50400.0,18.7581,18.7882,18.7581,18.7882,50400.0
2010-11-17 15:25:00,24.96,24.97,24.9,24.9,63100.0,18.7806,18.7882,18.7355,18.7355,63100.0
2010-11-17 15:30:00,24.91,24.94,24.91,24.94,44600.0,18.743,18.7656,18.743,18.7656,44600.0
2010-11-17 15:35:00,24.94,24.95,24.94,24.94,27900.0,18.7656,18.7731,18.7656,18.7656,27900.0
2010-11-17 15:40:00,24.95,24.95,24.93,24.95,43300.0,18.7731,18.7731,18.7581,18.7731,43300.0
2010-11-17 15:45:00,24.94,24.95,24.92,24.94,69300.0,18.7656,18.7731,18.7506,18.7656,69300.0
2010-11-17 15:50:00,24.95,24.95,24.91,24.91,56500.0,18.7731,18.7731,18.743,18.743,56500.0
2010-11-17 15:55:00,24.91,24.92,24.9,24.91,145800.0,18.743,18.7506,18.7355,18.743,145800.0
2010-11-18 09:30:00,25.11,25.25,25.11,25.17,35000.0,18.8935,18.9989,18.8935,18.9387,35000.0
2010-11-18 09:35:00,25.17,25.22,25.14,25.19,27100.0,18.9387,18.9763,18.9161,18.9537,27100.0
2010-11-18 09:40:00,25.19,25.19,25.16,25.19,17200.0,18.9537,18.9537,18.9311,18.9537,17200.0
2010-11-18 09:45:00,25.19,25.23,25.18,25.22,19100.0,18.9537,18.9838,18.9462,18.9763,19100.0
2010-11-18 09:50:00,25.22,25.23,25.16,25.16,20200.0,18.9763,18.9838,18.9311,18.9311,20200.0
2010-11-18 09:55:00,25.16,25.17,25.13,25.15,42800.0,18.9311,18.9387,18.9086,18.9236,42800.0
2010-11-18 10:00:00,25.15,25.18,25.12,25.15,64700.0,18.9236,18.9462,18.901,18.9236,64700.0
2010-11-18 10:05:00,25.14,25.16,25.12,25.14,43400.0,18.9161,18.9311,18.901,18.9161,43400.0
2010-11-18 10:10:00,25.14,25.16,25.12,25.13,47900.0,18.9161,18.9311,18.901,18.9086,47900.0
2010-11-18 10:15:00,25.13,25.17,25.13,25.17,15100.0,18.9086,18.9387,18.9086,18.9387,15100.0
2010-11-18 10:20:00,25.17,25.19,25.16,25.19,6400.0,18.9387,18.9537,18.9311,18.9537,6400.0
2010-11-18 10:25:00,25.2,25.26,25.2,25.26,20800.0,18.9612,19.0064,18.9612,19.0064,20800.0
2010-11-18 10:30:00,25.26,25.26,25.21,25.22,28000.0,19.0064,19.0064,18.9688,18.9763,28000.0
2010-11-18 10:35:00,25.23,25.23,25.22,25.22,5800.0,18.9838,18.9838,18.9763,18.9763,5800.0
2010-11-18 10:40:00,25.23,25.24,25.22,25.24,10000.0,18.9838,18.9913,18.9763,18.9913,10000.0
2010-11-18 10:45:00,25.23,25.24,25.22,25.24,16200.0,18.9838,18.9913,18.9763,18.9913,16200.0
2010-11-18 10:50:00,25.23,25.28,25.23,25.28,11700.0,18.9838,19.0214,18.9838,19.0214,11700.0
2010-11-18 10:55:00,25.27,25.28,25.26,25.28,13600.0,19.0139,19.0214,19.0064,19.0214,13600.0
2010-11-18 11:00:00,25.28,25.32,25.28,25.32,25900.0,19.0214,19.0515,19.0214,19.0515,25900.0
2010-11-18 11:05:00,25.31,25.32,25.3,25.3,16500.0,19.044,19.0515,19.0365,19.0365,16500.0
2010-11-18 11:10:00,25.29,25.29,25.28,25.29,5800.0,19.0289,19.0289,19.0214,19.0289,5800.0
2010-11-18 11:15:00,25.29,25.3,25.29,25.3,10700.0,19.0289,19.0365,19.0289,19.0365,10700.0
2010-11-18 11:20:00,25.29,25.31,25.29,25.31,15500.0,19.0289,19.044,19.0289,19.044,15500.0
2010-11-18 11:25:00,25.3,25.33,25.3,25.33,15800.0,19.0365,19.059,19.0365,19.059,15800.0
2010-11-18 11:30:00,25.33,25.33,25.32,25.33,8400.0,19.059,19.059,19.0515,19.059,8400.0
2010-11-18 11:35:00,25.33,25.38,25.32,25.35,49000.0,19.059,19.0967,19.0515,19.0741,49000.0
2010-11-18 11:40:00,25.35,25.35,25.31,25.31,10800.0,19.0741,19.0741,19.044,19.044,10800.0
2010-11-18 11:45:00,25.31,25.32,25.28,25.28,5900.0,19.044,19.0515,19.0214,19.0214,5900.0
2010-11-18 11:50:00,25.28,25.29,25.26,25.26,9500.0,19.0214,19.0289,19.0064,19.0064,9500.0
2010-11-18 11:55:00,25.27,25.27,25.26,25.27,1900.0,19.0139,19.0139,19.0064,19.0139,1900.0
2010-11-18 12:00:00,25.27,25.3,25.26,25.3,30300.0,19.0139,19.0365,19.0064,19.0365,30300.0
2010-11-18 12:05:00,25.3,25.33,25.29,25.29,18700.0,19.0365,19.059,19.0289,19.0289,18700.0
2010-11-18 12:10:00,25.3,25.3,25.28,25.28,4900.0,19.0365,19.0365,19.0214,19.0214,4900.0
2010-11-18 12:15:00,25.29,25.3,25.28,25.28,7900.0,19.0289,19.0365,19.0214,19.0214,7900.0
2010-11-18 12:20:00,25.29,25.3,25.28,25.29,14200.0,19.0289,19.0365,19.0214,19.0289,14200.0
2010-11-18 12:25:00,25.29,25.3,25.28,25.28,7300.0,19.0289,19.0365,19.0214,19.0214,7300.0
2010-11-18 12:30:00,25.28,25.29,25.28,25.28,12300.0,19.0214,19.0289,19.0214,19.0214,12300.0
2010-11-18 12:35:00,25.27,25.27,25.25,25.25,16100.0,19.0139,19.0139,18.9989,18.9989,16100.0
2010-11-18 12:40:00,25.26,25.26,25.25,25.25,5900.0,19.0064,19.0064,18.9989,18.9989,5900.0
2010-11-18 12:45:00,25.25,25.29,25.25,25.29,37900.0,18.9989,19.0289,18.9989,19.0289,37900.0
2010-11-18 12:50:00,25.29,25.3,25.27,25.28,29300.0,19.0289,19.0365,19.0139,19.0214,29300.0
2010-11-18 12:55:00,25.28,25.3,25.27,25.27,11800.0,19.0214,19.0365,19.0139,19.0139,11800.0
2010-11-18 13:00:00,25.27,25.27,25.26,25.26,1700.0,19.0139,19.0139,19.0064,19.0064,1700.0
2010-11-18 13:05:00,25.27,25.27,25.26,25.27,4400.0,19.0139,19.0139,19.0064,19.0139,4400.0
2010-11-18 13:10:00,25.26,25.27,25.26,25.27,16000.0,19.0064,19.0139,19.0064,19.0139,16000.0
2010-11-18 13:15:00,25.27,25.27,25.26,25.27,1800.0,19.0139,19.0139,19.0064,19.0139,1800.0
2010-11-18 13:20:00,25.26,25.27,25.26,25.27,4100.0,19.0064,19.0139,19.0064,19.0139,4100.0
2010-11-18 13:25:00,25.26,25.27,25.26,25.26,2700.0,19.0064,19.0139,19.0064,19.0064,2700.0
2010-11-18 13:30:00,25.26,25.28,25.24,25.24,42700.0,19.0064,19.0214,18.9913,18.9913,42700.0
2010-11-18 13:35:00,25.25,25.25,25.24,25.25,2500.0,18.9989,18.9989,18.9913,18.9989,2500.0
2010-11-18 13:40:00,25.25,25.25,25.24,25.24,27500.0,18.9989,18.9989,18.9913,18.9913,27500.0
2010-11-18 13:45:00,25.25,25.25,25.24,25.24,3300.0,18.9989,18.9989,18.9913,18.9913,3300.0
2010-11-18 13:50:00,25.25,25.25,25.24,25.24,8400.0,18.9989,18.9989,18.9913,18.9913,8400.0
2010-11-18 13:55:00,25.24,25.25,25.22,25.23,12900.0,18.9913,18.9989,18.9763,18.9838,12900.0
2010-11-18 14:00:00,25.23,25.25,25.22,25.25,20200.0,18.9838,18.9989,18.9763,18.9989,20200.0
2010-11-18 14:05:00,25.24,25.25,25.24,25.24,15700.0,18.9913,18.9989,18.9913,18.9913,15700.0
2010-11-18 14:10:00,25.25,25.25,25.24,25.24,8900.0,18.9989,18.9989,18.9913,18.9913,8900.0
2010-11-18 14:15:00,25.24,25.25,25.24,25.25,5200.0,18.9913,18.9989,18.9913,18.9989,5200.0
2010-11-18 14:20:00,25.25,25.25,25.22,25.23,18500.0,18.9989,18.9989,18.9763,18.9838,18500.0
2010-11-18 14:25:00,25.23,25.23,25.22,25.23,7600.0,18.9838,18.9838,18.9763,18.9838,7600.0
2010-11-18 14:30:00,25.23,25.23,25.22,25.22,20700.0,18.9838,18.9838,18.9763,18.9763,20700.0
2010-11-18 14:35:00,25.23,25.26,25.23,25.26,18200.0,18.9838,19.0064,18.9838,19.0064,18200.0
2010-11-18 14:40:00,25.26,25.26,25.25,25.26,8000.0,19.0064,19.0064,18.9989,19.0064,8000.0
2010-11-18 14:45:00,25.25,25.28,25.25,25.28,19000.0,18.9989,19.0214,18.9989,19.0214,19000.0
2010-11-18 14:50:00,25.28,25.3,25.28,25.3,12700.0,19.0214,19.0365,19.0214,19.0365,12700.0
2010-11-18 14:55:00,25.3,25.3,25.29,25.29,13300.0,19.0365,19.0365,19.0289,19.0289,13300.0
2010-11-18 15:00:00,25.3,25.3,25.29,25.3,11700.0,19.0365,19.0365,19.0289,19.0365,11700.0
2010-11-18 15:05:00,25.29,25.3,25.29,25.3,14100.0,19.0289,19.0365,19.0289,19.0365,14100.0
2010-11-18 15:10:00,25.3,25.3,25.26,25.26,37700.0,19.0365,19.0365,19.0064,19.0064,37700.0
2010-11-18 15:15:00,25.27,25.27,25.24,25.24,43800.0,19.0139,19.0139,18.9913,18.9913,43800.0
2010-11-18 15:20:00,25.24,25.24,25.2,25.22,146900.0,18.9913,18.9913,18.9612,18.9763,146900.0
2010-11-18 15:25:00,25.21,25.22,25.18,25.19,66200.0,18.9688,18.9763,18.9462,18.9537,66200.0
2010-11-18 15:30:00,25.2,25.21,25.16,25.16,79900.0,18.9612,18.9688,18.9311,18.9311,79900.0
2010-11-18 15:35:00,25.16,25.17,25.11,25.12,97200.0,18.9311,18.9387,18.8935,18.901,97200.0
2010-11-18 15:40:00,25.12,25.13,25.09,25.1,65100.0,18.901,18.9086,18.8785,18.886,65100.0
2010-11-18 15:45:00,25.09,25.15,25.09,25.12,125800.0,18.8785,18.9236,18.8785,18.901,125800.0
2010-11-18 15:50:00,25.13,25.13,25.1,25.12,96000.0,18.9086,18.9086,18.886,18.901,96000.0
2010-11-18 15:55:00,25.12,25.15,25.12,25.14,181300.0,18.901,18.9236,18.901,18.9161,181300.0
2010-11-19 09:30:00,25.01,25.08,24.98,24.99,436800.0,18.8183,18.8709,18.7957,18.8032,436800.0
2010-11-19 09:35:00,24.98,24.99,24.93,24.94,27500.0,18.7957,18.8032,18.7581,18.7656,27500.0
2010-11-19 09:40:00,24.95,25.01,24.94,25.01,28400.0,18.7731,18.8183,18.7656,18.8183,28400.0
2010-11-19 09:45:00,25.01,25.09,25.0,25.04,37100.0,18.8183,18.8785,18.8107,18.8408,37100.0
2010-11-19 09:50:00,25.04,25.05,25.0,25.03,17700.0,18.8408,18.8484,18.8107,18.8333,17700.0
2010-11-19 09:55:00,25.02,25.07,25.02,25.07,12900.0,18.8258,18.8634,18.8258,18.8634,12900.0
2010-11-19 10:00:00,25.07,25.08,25.05,25.08,25000.0,18.8634,18.8709,18.8484,18.8709,25000.0
2010-11-19 10:05:00,25.07,25.08,25.02,25.03,15800.0,18.8634,18.8709,18.8258,18.8333,15800.0
2010-11-19 10:10:00,25.02,25.06,25.01,25.06,18900.0,18.8258,18.8559,18.8183,18.8559,18900.0
2010-11-19 10:15:00,25.07,25.09,25.04,25.05,32000.0,18.8634,18.8785,18.8408,18.8484,32000.0
2010-11-19 10:20:00,25.04,25.07,25.04,25.06,36000.0,18.8408,18.8634,18.8408,18.8559,36000.0
2010-11-19 10:25:00,25.06,25.08,25.06,25.06,29300.0,18.8559,18.8709,18.8559,18.8559,29300.0
2010-11-19 10:30:00,25.06,25.07,25.04,25.06,20200.0,18.8559,18.8634,18.8408,18.8559,20200.0
2010-11-19 10:35:00,25.06,25.09,25.05,25.06,35500.0,18.8559,18.8785,18.8484,18.8559,35500.0
2010-11-19 10:40:00,25.06,25.1,25.06,25.1,26000.0,18.8559,18.886,18.8559,18.886,26000.0
2010-11-19 10:45:00,25.09,25.1,25.09,25.1,7500.0,18.8785,18.886,18.8785,18.886,7500.0
2010-11-19 10:50:00,25.09,25.09,25.06,25.06,13000.0,18.8785,18.8785,18.8559,18.8559,13000.0
2010-11-19 10:55:00,25.06,25.09,25.06,25.09,63000.0,18.8559,18.8785,18.8559,18.8785,63000.0
2010-11-19 11:00:00,25.09,25.13,25.08,25.13,14200.0,18.8785,18.9086,18.8709,18.9086,14200.0
2010-11-19 11:05:00,25.12,25.16,25.12,25.15,16100.0,18.901,18.9311,18.901,18.9236,16100.0
2010-11-19 11:10:00,25.16,25.17,25.15,25.17,34500.0,18.9311,18.9387,18.9236,18.9387,34500.0
2010-11-19 11:15:00,25.17,25.19,25.17,25.18,13600.0,18.9387,18.9537,18.9387,18.9462,13600.0
2010-11-19 11:20:00,25.19,25.19,25.15,25.15,19100.0,18.9537,18.9537,18.9236,18.9236,19100.0
2010-11-19 11:25:00,25.15,25.2,25.14,25.2,23000.0,18.9236,18.9612,18.9161,18.9612,23000.0
2010-11-19 11:30:00,25.19,25.22,25.19,25.22,14900.0,18.9537,18.9763,18.9537,18.9763,14900.0
2010-11-19 11:35:00,25.22,25.25,25.21,25.25,16500.0,18.9763,18.9989,18.9688,18.9989,16500.0
2010-11-19 11:40:00,25.25,25.27,25.24,25.27,15800.0,18.9989,19.0139,18.9913,19.0139,15800.0
2010-11-19 11:45:00,25.27,25.27,25.26,25.26,4000.0,19.0139,19.0139,19.0064,19.0064,4000.0
2010-11-19 11:50:00,25.26,25.27,25.24,25.26,28200.0,19.0064,19.0139,18.9913,19.0064,28200.0
2010-11-19 11:55:00,25.26,25.26,25.24,25.25,26300.0,19.0064,19.0064,18.9913,18.9989,26300.0
2010-11-19 12:00:00,25.26,25.26,25.22,25.22,32200.0,19.0064,19.0064,18.9763,18.9763,32200.0
2010-11-19 12:05:00,25.22,25.25,25.22,25.25,14100.0,18.9763,18.9989,18.9763,18.9989,14100.0
2010-11-19 12:10:00,25.25,25.25,25.21,25.22,35800.0,18.9989,18.9989,18.9688,18.9763,35800.0
2010-11-19 12:15:00,25.21,25.21,25.2,25.2,7000.0,18.9688,18.9688,18.9612,18.9612,7000.0
2010-11-19 12:20:00,25.2,25.21,25.19,25.19,22200.0,18.9612,18.9688,18.9537,18.9537,22200.0
2010-11-19 12:25:00,25.2,25.2,25.19,25.19,30900.0,18.9612,18.9612,18.9537,18.9537,30900.0
2010-11-19 12:30:00,25.2,25.21,25.2,25.2,18900.0,18.9612,18.9688,18.9612,18.9612,18900.0
2010-11-19 12:35:00,25.21,25.22,25.2,25.22,17800.0,18.9688,18.9763,18.9612,18.9763,17800.0
2010-11-19 12:40:00,25.22,25.22,25.21,25.22,11900.0,18.9763,18.9763,18.9688,18.9763,11900.0
2010-11-19 12:45:00,25.21,25.22,25.21,25.22,4500.0,18.9688,18.9763,18.9688,18.9763,4500.0
2010-11-19 12:50:00,25.22,25.22,25.21,25.22,13600.0,18.9763,18.9763,18.9688,18.9763,13600.0
2010-11-19 12:55:00,25.22,25.26,25.21,25.26,55700.0,18.9763,19.0064,18.9688,19.0064,55700.0
2010-11-19 13:00:00,25.25,25.27,25.24,25.26,20800.0,18.9989,19.0139,18.9913,19.0064,20800.0
2010-11-19 13:05:00,25.25,25.26,25.25,25.25,6400.0,18.9989,19.0064,18.9989,18.9989,6400.0
2010-11-19 13:10:00,25.25,25.26,25.23,25.23,16900.0,18.9989,19.0064,18.9838,18.9838,16900.0
2010-11-19 13:15:00,25.22,25.23,25.22,25.23,6200.0,18.9763,18.9838,18.9763,18.9838,6200.0
2010-11-19 13:20:00,25.22,25.27,25.19,25.19,48100.0,18.9763,19.0139,18.9537,18.9537,48100.0
2010-11-19 13:25:00,25.19,25.23,25.19,25.23,49800.0,18.9537,18.9838,18.9537,18.9838,49800.0
2010-11-19 13:30:00,25.23,25.23,25.22,25.23,12000.0,18.9838,18.9838,18.9763,18.9838,12000.0
2010-11-19 13:35:00,25.23,25.24,25.22,25.23,18000.0,18.9838,18.9913,18.9763,18.9838,18000.0
2010-11-19 13:40:00,25.24,25.24,25.23,25.24,4000.0,18.9913,18.9913,18.9838,18.9913,4000.0
2010-11-19 13:45:00,25.24,25.24,25.23,25.24,4700.0,18.9913,18.9913,18.9838,18.9913,4700.0
2010-11-19 13:50:00,25.23,25.25,25.23,25.25,15400.0,18.9838,18.9989,18.9838,18.9989,15400.0
2010-11-19 13:55:00,25.25,25.25,25.24,25.25,26900.0,18.9989,18.9989,18.9913,18.9989,26900.0
2010-11-19 14:00:00,25.25,25.25,25.24,25.25,10500.0,18.9989,18.9989,18.9913,18.9989,10500.0
2010-11-19 14:05:00,25.25,25.26,25.25,25.25,10300.0,18.9989,19.0064,18.9989,18.9989,10300.0
2010-11-19 14:10:00,25.26,25.26,25.25,25.26,6200.0,19.0064,19.0064,18.9989,19.0064,6200.0
2010-11-19 14:15:00,25.25,25.26,25.25,25.26,6400.0,18.9989,19.0064,18.9989,19.0064,6400.0
2010-11-19 14:20:00,25.25,25.26,25.24,25.24,21300.0,18.9989,19.0064,18.9913,18.9913,21300.0
2010-11-19 14:25:00,25.23,25.24,25.21,25.22,21700.0,18.9838,18.9913,18.9688,18.9763,21700.0
2010-11-19 14:30:00,25.21,25.22,25.2,25.21,21100.0,18.9688,18.9763,18.9612,18.9688,21100.0
2010-11-19 14:35:00,25.2,25.21,25.2,25.21,6400.0,18.9612,18.9688,18.9612,18.9688,6400.0
2010-11-19 14:40:00,25.2,25.21,25.2,25.21,5900.0,18.9612,18.9688,18.9612,18.9688,5900.0
2010-11-19 14:45:00,25.21,25.22,25.2,25.2,26200.0,18.9688,18.9763,18.9612,18.9612,26200.0
2010-11-19 14:50:00,25.21,25.21,25.2,25.2,9000.0,18.9688,18.9688,18.9612,18.9612,9000.0
2010-11-19 14:55:00,25.2,25.21,25.19,25.2,17600.0,18.9612,18.9688,18.9537,18.9612,17600.0
2010-11-19 15:00:00,25.19,25.21,25.18,25.2,29500.0,18.9537,18.9688,18.9462,18.9612,29500.0
2010-11-19 15:05:00,25.2,25.21,25.2,25.21,12500.0,18.9612,18.9688,18.9612,18.9688,12500.0
2010-11-19 15:10:00,25.2,25.21,25.19,25.19,21100.0,18.9612,18.9688,18.9537,18.9537,21100.0
2010-11-19 15:15:00,25.2,25.2,25.19,25.19,17800.0,18.9612,18.9612,18.9537,18.9537,17800.0
2010-11-19 15:20:00,25.19,25.21,25.19,25.2,28600.0,18.9537,18.9688,18.9537,18.9612,28600.0
2010-11-19 15:25:00,25.2,25.21,25.2,25.21,18600.0,18.9612,18.9688,18.9612,18.9688,18600.0
2010-11-19 15:30:00,25.21,25.21,25.2,25.2,29000.0,18.9688,18.9688,18.9612,18.9612,29000.0
2010-11-19 15:35:00,25.2,25.21,25.19,25.19,52800.0,18.9612,18.9688,18.9537,18.9537,52800.0
2010-11-19 15:40:00,25.19,25.21,25.19,25.2,42800.0,18.9537,18.9688,18.9537,18.9612,42800.0
2010-11-19 15:45:00,25.21,25.23,25.19,25.19,85400.0,18.9688,18.9838,18.9537,18.9537,85400.0
2010-11-19 15:50:00,25.19,25.2,25.19,25.19,44600.0,18.9537,18.9612,18.9537,18.9537,44600.0
2010-11-19 15:55:00,25.2,25.22,25.19,25.21,130500.0,18.9612,18.9763,18.9537,18.9688,130500.0
2010-11-22 09:30:00,25.05,25.19,25.03,25.13,29500.0,18.8484,18.9537,18.8333,18.9086,29500.0
2010-11-22 09:35:00,25.15,25.17,25.09,25.1,35700.0,18.9236,18.9387,18.8785,18.886,35700.0
2010-11-22 09:40:00,25.1,25.14,25.08,25.09,21700.0,18.886,18.9161,18.8709,18.8785,21700.0
2010-11-22 09:45:00,25.09,25.13,25.08,25.11,13200.0,18.8785,18.9086,18.8709,18.8935,13200.0
2010-11-22 09:50:00,25.11,25.15,25.11,25.12,115100.0,18.8935,18.9236,18.8935,18.901,115100.0
2010-11-22 09:55:00,25.14,25.18,25.13,25.17,23400.0,18.9161,18.9462,18.9086,18.9387,23400.0
2010-11-22 10:00:00,25.16,25.17,25.14,25.16,19000.0,18.9311,18.9387,18.9161,18.9311,19000.0
2010-11-22 10:05:00,25.16,25.16,25.14,25.15,12100.0,18.9311,18.9311,18.9161,18.9236,12100.0
2010-11-22 10:10:00,25.14,25.14,25.12,25.12,328800.0,18.9161,18.9161,18.901,18.901,328800.0
2010-11-22 10:15:00,25.12,25.18,25.12,25.17,18100.0,18.901,18.9462,18.901,18.9387,18100.0
2010-11-22 10:20:00,25.17,25.17,25.12,25.13,114800.0,18.9387,18.9387,18.901,18.9086,114800.0
2010-11-22 10:25:00,25.14,25.14,25.08,25.08,25300.0,18.9161,18.9161,18.8709,18.8709,25300.0
2010-11-22 10:30:00,25.08,25.08,25.03,25.06,34600.0,18.8709,18.8709,18.8333,18.8559,34600.0
2010-11-22 10:35:00,25.06,25.09,25.05,25.09,29600.0,18.8559,18.8785,18.8484,18.8785,29600.0
2010-11-22 10:40:00,25.08,25.08,25.07,25.07,11900.0,18.8709,18.8709,18.8634,18.8634,11900.0
2010-11-22 10:45:00,25.07,25.07,25.04,25.06,25400.0,18.8634,18.8634,18.8408,18.8559,25400.0
2010-11-22 10:50:00,25.06,25.11,25.06,25.11,6000.0,18.8559,18.8935,18.8559,18.8935,6000.0
2010-11-22 10:55:00,25.11,25.12,25.08,25.09,15200.0,18.8935,18.901,18.8709,18.8785,15200.0
2010-11-22 11:00:00,25.08,25.09,25.05,25.07,24200.0,18.8709,18.8785,18.8484,18.8634,24200.0
2010-11-22 11:05:00,25.07,25.12,25.07,25.11,14600.0,18.8634,18.901,18.8634,18.8935,14600.0
2010-11-22 11:10:00,25.12,25.12,25.1,25.11,10300.0,18.901,18.901,18.886,18.8935,10300.0
2010-11-22 11:15:00,25.12,25.14,25.1,25.11,24300.0,18.901,18.9161,18.886,18.8935,24300.0
2010-11-22 11:20:00,25.12,25.12,25.08,25.08,31500.0,18.901,18.901,18.8709,18.8709,31500.0
2010-11-22 11:25:00,25.08,25.12,25.08,25.12,12600.0,18.8709,18.901,18.8709,18.901,12600.0
2010-11-22 11:30:00,25.13,25.14,25.1,25.1,10400.0,18.9086,18.9161,18.886,18.886,10400.0
2010-11-22 11:35:00,25.1,25.12,25.1,25.11,5400.0,18.886,18.901,18.886,18.8935,5400.0
2010-11-22 11:40:00,25.12,25.12,25.1,25.11,19200.0,18.901,18.901,18.886,18.8935,19200.0
2010-11-22 11:45:00,25.11,25.12,25.09,25.09,15000.0,18.8935,18.901,18.8785,18.8785,15000.0
2010-11-22 11:50:00,25.1,25.1,25.07,25.08,12600.0,18.886,18.886,18.8634,18.8709,12600.0
2010-11-22 11:55:00,25.08,25.1,25.08,25.1,4200.0,18.8709,18.886,18.8709,18.886,4200.0
2010-11-22 12:00:00,25.1,25.1,25.05,25.06,31400.0,18.886,18.886,18.8484,18.8559,31400.0
2010-11-22 12:05:00,25.05,25.07,25.05,25.07,8800.0,18.8484,18.8634,18.8484,18.8634,8800.0
2010-11-22 12:10:00,25.07,25.09,25.06,25.09,5700.0,18.8634,18.8785,18.8559,18.8785,5700.0
2010-11-22 12:15:00,25.09,25.12,25.09,25.12,9000.0,18.8785,18.901,18.8785,18.901,9000.0
2010-11-22 12:20:00,25.12,25.12,25.1,25.11,18700.0,18.901,18.901,18.886,18.8935,18700.0
2010-11-22 12:25:00,25.1,25.11,25.06,25.07,31100.0,18.886,18.8935,18.8559,18.8634,31100.0
2010-11-22 12:30:00,25.06,25.07,25.04,25.06,38300.0,18.8559,18.8634,18.8408,18.8559,38300.0
2010-11-22 12:35:00,25.05,25.08,25.05,25.08,169600.0,18.8484,18.8709,18.8484,18.8709,169600.0
2010-11-22 12:40:00,25.07,25.08,25.04,25.04,25200.0,18.8634,18.8709,18.8408,18.8408,25200.0
2010-11-22 12:45:00,25.04,25.05,24.99,25.01,49700.0,18.8408,18.8484,18.8032,18.8183,49700.0
2010-11-22 12:50:00,25.01,25.05,25.01,25.01,18800.0,18.8183,18.8484,18.8183,18.8183,18800.0
2010-11-22 12:55:00,25.02,25.03,25.02,25.03,5300.0,18.8258,18.8333,18.8258,18.8333,5300.0
2010-11-22 13:00:00,25.03,25.03,25.0,25.01,9500.0,18.8333,18.8333,18.8107,18.8183,9500.0
2010-11-22 13:05:00,25.01,25.02,25.01,25.01,5300.0,18.8183,18.8258,18.8183,18.8183,5300.0
2010-11-22 13:10:00,25.02,25.02,25.0,25.0,18200.0,18.8258,18.8258,18.8107,18.8107,18200.0
2010-11-22 13:15:00,25.0,25.01,25.0,25.01,3100.0,18.8107,18.8183,18.8107,18.8183,3100.0
2010-11-22 13:20:00,25.0,25.01,25.0,25.01,20000.0,18.8107,18.8183,18.8107,18.8183,20000.0
2010-11-22 13:25:00,25.01,25.03,25.0,25.02,20900.0,18.8183,18.8333,18.8107,18.8258,20900.0
2010-11-22 13:30:00,25.01,25.06,25.01,25.06,34900.0,18.8183,18.8559,18.8183,18.8559,34900.0
2010-11-22 13:35:00,25.06,25.07,25.05,25.06,22600.0,18.8559,18.8634,18.8484,18.8559,22600.0
2010-11-22 13:40:00,25.06,25.06,25.05,25.06,5200.0,18.8559,18.8559,18.8484,18.8559,5200.0
2010-11-22 13:45:00,25.06,25.06,25.05,25.05,3800.0,18.8559,18.8559,18.8484,18.8484,3800.0
2010-11-22 13:50:00,25.05,25.06,25.04,25.06,52300.0,18.8484,18.8559,18.8408,18.8559,52300.0
2010-11-22 13:55:00,25.06,25.08,25.05,25.08,15400.0,18.8559,18.8709,18.8484,18.8709,15400.0
2010-11-22 14:00:00,25.07,25.11,25.07,25.11,20800.0,18.8634,18.8935,18.8634,18.8935,20800.0
2010-11-22 14:05:00,25.11,25.11,25.06,25.08,30000.0,18.8935,18.8935,18.8559,18.8709,30000.0
2010-11-22 14:10:00,25.08,25.09,25.07,25.08,13300.0,18.8709,18.8785,18.8634,18.8709,13300.0
2010-11-22 14:15:00,25.07,25.1,25.07,25.09,7800.0,18.8634,18.886,18.8634,18.8785,7800.0
2010-11-22 14:20:00,25.09,25.09,25.08,25.09,5500.0,18.8785,18.8785,18.8709,18.8785,5500.0
2010-11-22 14:25:00,25.08,25.09,25.03,25.03,16000.0,18.8709,18.8785,18.8333,18.8333,16000.0
2010-11-22 14:30:00,25.03,25.06,25.03,25.06,25800.0,18.8333,18.8559,18.8333,18.8559,25800.0
2010-11-22 14:35:00,25.06,25.07,25.05,25.07,22300.0,18.8559,18.8634,18.8484,18.8634,22300.0
2010-11-22 14:40:00,25.06,25.07,25.06,25.07,5700.0,18.8559,18.8634,18.8559,18.8634,5700.0
2010-11-22 14:45:00,25.06,25.14,25.06,25.13,27700.0,18.8559,18.9161,18.8559,18.9086,27700.0
2010-11-22 14:50:00,25.13,25.14,25.12,25.12,8900.0,18.9086,18.9161,18.901,18.901,8900.0
2010-11-22 14:55:00,25.12,25.13,25.12,25.13,5800.0,18.901,18.9086,18.901,18.9086,5800.0
2010-11-22 15:00:00,25.13,25.15,25.12,25.13,14800.0,18.9086,18.9236,18.901,18.9086,14800.0
2010-11-22 15:05:00,25.13,25.14,25.13,25.13,8300.0,18.9086,18.9161,18.9086,18.9086,8300.0
2010-11-22 15:10:00,25.14,25.14,25.1,25.1,28400.0,18.9161,18.9161,18.886,18.886,28400.0
2010-11-22 15:15:00,25.1,25.11,25.09,25.1,45200.0,18.886,18.8935,18.8785,18.886,45200.0
2010-11-22 15:20:00,25.1,25.1,25.09,25.1,14200.0,18.886,18.886,18.8785,18.886,14200.0
2010-11-22 15:25:00,25.1,25.1,25.09,25.09,31600.0,18.886,18.886,18.8785,18.8785,31600.0
2010-11-22 15:30:00,25.09,25.1,25.09,25.1,20200.0,18.8785,18.886,18.8785,18.886,20200.0
2010-11-22 15:35:00,25.1,25.11,25.09,25.1,116400.0,18.886,18.8935,18.8785,18.886,116400.0
2010-11-22 15:40:00,25.1,25.15,25.1,25.14,76400.0,18.886,18.9236,18.886,18.9161,76400.0
2010-11-22 15:45:00,25.13,25.14,25.11,25.11,96000.0,18.9086,18.9161,18.8935,18.8935,96000.0
2010-11-22 15:50:00,25.11,25.13,25.11,25.11,89500.0,18.8935,18.9086,18.8935,18.8935,89500.0
2010-11-22 15:55:00,25.11,25.12,25.1,25.1,125300.0,18.8935,18.901,18.886,18.886,125300.0
2010-11-23 09:30:00,24.88,24.98,24.8,24.89,75300.0,18.7205,18.7957,18.6603,18.728,75300.0
2010-11-23 09:35:00,24.88,24.88,24.81,24.84,34500.0,18.7205,18.7205,18.6678,18.6904,34500.0
2010-11-23 09:40:00,24.84,24.88,24.81,24.87,40900.0,18.6904,18.7205,18.6678,18.7129,40900.0
2010-11-23 09:45:00,24.86,24.87,24.84,24.85,27900.0,18.7054,18.7129,18.6904,18.6979,27900.0
2010-11-23 09:50:00,24.86,24.86,24.83,24.85,43300.0,18.7054,18.7054,18.6828,18.6979,43300.0
2010-11-23 09:55:00,24.84,24.86,24.82,24.84,36900.0,18.6904,18.7054,18.6753,18.6904,36900.0
2010-11-23 10:00:00,24.84,24.87,24.82,24.84,40700.0,18.6904,18.7129,18.6753,18.6904,40700.0
2010-11-23 10:05:00,24.84,24.84,24.82,24.84,28000.0,18.6904,18.6904,18.6753,18.6904,28000.0
2010-11-23 10:10:00,24.83,24.84,24.82,24.84,27300.0,18.6828,18.6904,18.6753,18.6904,27300.0
2010-11-23 10:15:00,24.83,24.88,24.83,24.87,71000.0,18.6828,18.7205,18.6828,18.7129,71000.0
2010-11-23 10:20:00,24.88,24.88,24.85,24.87,26200.0,18.7205,18.7205,18.6979,18.7129,26200.0
2010-11-23 10:25:00,24.87,24.89,24.85,24.85,14900.0,18.7129,18.728,18.6979,18.6979,14900.0
2010-11-23 10:30:00,24.85,24.87,24.83,24.84,16500.0,18.6979,18.7129,18.6828,18.6904,16500.0
2010-11-23 10:35:00,24.85,24.86,24.83,24.85,14800.0,18.6979,18.7054,18.6828,18.6979,14800.0
2010-11-23 10:40:00,24.85,24.88,24.85,24.86,33800.0,18.6979,18.7205,18.6979,18.7054,33800.0
2010-11-23 10:45:00,24.86,24.86,24.77,24.78,39600.0,18.7054,18.7054,18.6377,18.6452,39600.0
2010-11-23 10:50:00,24.77,24.8,24.77,24.77,25500.0,18.6377,18.6603,18.6377,18.6377,25500.0
2010-11-23 10:55:00,24.78,24.8,24.75,24.79,20700.0,18.6452,18.6603,18.6226,18.6527,20700.0
2010-11-23 11:00:00,24.8,24.8,24.75,24.75,24500.0,18.6603,18.6603,18.6226,18.6226,24500.0
2010-11-23 11:05:00,24.76,24.78,24.75,24.78,16900.0,18.6302,18.6452,18.6226,18.6452,16900.0
2010-11-23 11:10:00,24.78,24.81,24.78,24.81,25000.0,18.6452,18.6678,18.6452,18.6678,25000.0
2010-11-23 11:15:00,24.81,24.81,24.8,24.8,8400.0,18.6678,18.6678,18.6603,18.6603,8400.0
2010-11-23 11:20:00,24.8,24.81,24.79,24.81,28300.0,18.6603,18.6678,18.6527,18.6678,28300.0
2010-11-23 11:25:00,24.8,24.81,24.78,24.79,42000.0,18.6603,18.6678,18.6452,18.6527,42000.0
2010-11-23 11:30:00,24.78,24.79,24.76,24.77,35900.0,18.6452,18.6527,18.6302,18.6377,35900.0
2010-11-23 11:35:00,24.76,24.78,24.76,24.76,28000.0,18.6302,18.6452,18.6302,18.6302,28000.0
2010-11-23 11:40:00,24.76,24.77,24.75,24.76,16900.0,18.6302,18.6377,18.6226,18.6302,16900.0
2010-11-23 11:45:00,24.76,24.79,24.76,24.79,25800.0,18.6302,18.6527,18.6302,18.6527,25800.0
2010-11-23 11:50:00,24.79,24.83,24.78,24.82,17500.0,18.6527,18.6828,18.6452,18.6753,17500.0
2010-11-23 11:55:00,24.83,24.83,24.81,24.81,27100.0,18.6828,18.6828,18.6678,18.6678,27100.0
2010-11-23 12:00:00,24.81,24.81,24.8,24.8,5600.0,18.6678,18.6678,18.6603,18.6603,5600.0
2010-11-23 12:05:00,24.8,24.82,24.78,24.82,29500.0,18.6603,18.6753,18.6452,18.6753,29500.0
2010-11-23 12:10:00,24.83,24.83,24.82,24.82,6000.0,18.6828,18.6828,18.6753,18.6753,6000.0
2010-11-23 12:15:00,24.82,24.83,24.77,24.78,65500.0,18.6753,18.6828,18.6377,18.6452,65500.0
2010-11-23 12:20:00,24.79,24.79,24.76,24.77,23000.0,18.6527,18.6527,18.6302,18.6377,23000.0
2010-11-23 12:25:00,24.77,24.78,24.76,24.78,9400.0,18.6377,18.6452,18.6302,18.6452,9400.0
2010-11-23 12:30:00,24.78,24.79,24.75,24.77,27900.0,18.6452,18.6527,18.6226,18.6377,27900.0
2010-11-23 12:35:00,24.78,24.78,24.75,24.78,18700.0,18.6452,18.6452,18.6226,18.6452,18700.0
2010-11-23 12:40:00,24.79,24.81,24.79,24.8,34900.0,18.6527,18.6678,18.6527,18.6603,34900.0
2010-11-23 12:45:00,24.81,24.82,24.81,24.81,14200.0,18.6678,18.6753,18.6678,18.6678,14200.0
2010-11-23 12:50:00,24.82,24.84,24.81,24.82,51300.0,18.6753,18.6904,18.6678,18.6753,51300.0
2010-11-23 12:55:00,24.83,24.84,24.8,24.8,38100.0,18.6828,18.6904,18.6603,18.6603,38100.0
2010-11-23 13:00:00,24.8,24.8,24.75,24.78,77100.0,18.6603,18.6603,18.6226,18.6452,77100.0
2010-11-23 13:05:00,24.78,24.8,24.77,24.8,6800.0,18.6452,18.6603,18.6377,18.6603,6800.0
2010-11-23 13:10:00,24.8,24.82,24.8,24.82,13400.0,18.6603,18.6753,18.6603,18.6753,13400.0
2010-11-23 13:15:00,24.81,24.82,24.81,24.82,15500.0,18.6678,18.6753,18.6678,18.6753,15500.0
2010-11-23 13:20:00,24.81,24.82,24.81,24.82,5600.0,18.6678,18.6753,18.6678,18.6753,5600.0
2010-11-23 13:25:00,24.81,24.84,24.81,24.83,26600.0,18.6678,18.6904,18.6678,18.6828,26600.0
2010-11-23 13:30:00,24.82,24.85,24.82,24.83,40900.0,18.6753,18.6979,18.6753,18.6828,40900.0
2010-11-23 13:35:00,24.83,24.84,24.81,24.82,29900.0,18.6828,18.6904,18.6678,18.6753,29900.0
2010-11-23 13:40:00,24.81,24.82,24.81,24.81,9400.0,18.6678,18.6753,18.6678,18.6678,9400.0
2010-11-23 13:45:00,24.81,24.82,24.8,24.8,14200.0,18.6678,18.6753,18.6603,18.6603,14200.0
2010-11-23 13:50:00,24.81,24.83,24.8,24.83,11600.0,18.6678,18.6828,18.6603,18.6828,11600.0
2010-11-23 13:55:00,24.82,24.83,24.78,24.78,13500.0,18.6753,18.6828,18.6452,18.6452,13500.0
2010-11-23 14:00:00,24.79,24.82,24.76,24.77,52900.0,18.6527,18.6753,18.6302,18.6377,52900.0
2010-11-23 14:05:00,24.78,24.79,24.77,24.77,17400.0,18.6452,18.6527,18.6377,18.6377,17400.0
2010-11-23 14:10:00,24.76,24.78,24.75,24.78,10700.0,18.6302,18.6452,18.6226,18.6452,10700.0
2010-11-23 14:15:00,24.77,24.79,24.76,24.79,66000.0,18.6377,18.6527,18.6302,18.6527,66000.0
2010-11-23 14:20:00,24.78,24.8,24.78,24.79,44500.0,18.6452,18.6603,18.6452,18.6527,44500.0
2010-11-23 14:25:00,24.79,24.81,24.79,24.8,16500.0,18.6527,18.6678,18.6527,18.6603,16500.0
2010-11-23 14:30:00,24.8,24.83,24.79,24.82,86200.0,18.6603,18.6828,18.6527,18.6753,86200.0
2010-11-23 14:35:00,24.83,24.83,24.8,24.8,15000.0,18.6828,18.6828,18.6603,18.6603,15000.0
2010-11-23 14:40:00,24.8,24.82,24.79,24.81,19800.0,18.6603,18.6753,18.6527,18.6678,19800.0
2010-11-23 14:45:00,24.82,24.82,24.79,24.81,31000.0,18.6753,18.6753,18.6527,18.6678,31000.0
2010-11-23 14:50:00,24.81,24.85,24.81,24.85,20000.0,18.6678,18.6979,18.6678,18.6979,20000.0
2010-11-23 14:55:00,24.85,24.85,24.84,24.84,11700.0,18.6979,18.6979,18.6904,18.6904,11700.0
2010-11-23 15:00:00,24.85,24.85,24.79,24.79,39000.0,18.6979,18.6979,18.6527,18.6527,39000.0
2010-11-23 15:05:00,24.79,24.83,24.79,24.82,25500.0,18.6527,18.6828,18.6527,18.6753,25500.0
2010-11-23 15:10:00,24.82,24.84,24.8,24.84,29400.0,18.6753,18.6904,18.6603,18.6904,29400.0
2010-11-23 15:15:00,24.84,24.86,24.8,24.83,135100.0,18.6904,18.7054,18.6603,18.6828,135100.0
2010-11-23 15:20:00,24.83,24.83,24.81,24.81,40400.0,18.6828,18.6828,18.6678,18.6678,40400.0
2010-11-23 15:25:00,24.82,24.83,24.81,24.81,62100.0,18.6753,18.6828,18.6678,18.6678,62100.0
2010-11-23 15:30:00,24.81,24.83,24.8,24.8,33100.0,18.6678,18.6828,18.6603,18.6603,33100.0
2010-11-23 15:35:00,24.81,24.81,24.8,24.8,25800.0,18.6678,18.6678,18.6603,18.6603,25800.0
2010-11-23 15:40:00,24.81,24.81,24.77,24.77,84000.0,18.6678,18.6678,18.6377,18.6377,84000.0
2010-11-23 15:45:00,24.77,24.77,24.72,24.75,148200.0,18.6377,18.6377,18.6001,18.6226,148200.0
2010-11-23 15:50:00,24.74,24.75,24.74,24.75,48400.0,18.6151,18.6226,18.6151,18.6226,48400.0
2010-11-23 15:55:00,24.74,24.77,24.73,24.77,320400.0,18.6151,18.6377,18.6076,18.6377,320400.0
2010-11-24 09:30:00,24.97,25.07,24.97,25.02,37400.0,18.7882,18.8634,18.7882,18.8258,37400.0
2010-11-24 09:35:00,25.03,25.04,25.01,25.01,17100.0,18.8333,18.8408,18.8183,18.8183,17100.0
2010-11-24 09:40:00,25.01,25.02,24.96,24.98,11900.0,18.8183,18.8258,18.7806,18.7957,11900.0
2010-11-24 09:45:00,24.98,25.0,24.98,24.99,16800.0,18.7957,18.8107,18.7957,18.8032,16800.0
2010-11-24 09:50:00,24.99,25.0,24.95,24.96,23700.0,18.8032,18.8107,18.7731,18.7806,23700.0
2010-11-24 09:55:00,24.96,25.01,24.95,24.99,16600.0,18.7806,18.8183,18.7731,18.8032,16600.0
2010-11-24 10:00:00,24.99,24.99,24.93,24.93,28400.0,18.8032,18.8032,18.7581,18.7581,28400.0
2010-11-24 10:05:00,24.93,24.95,24.92,24.95,12700.0,18.7581,18.7731,18.7506,18.7731,12700.0
2010-11-24 10:10:00,24.95,24.97,24.94,24.94,13000.0,18.7731,18.7882,18.7656,18.7656,13000.0
2010-11-24 10:15:00,24.95,25.0,24.94,25.0,8800.0,18.7731,18.8107,18.7656,18.8107,8800.0
2010-11-24 10:20:00,25.0,25.09,24.99,25.09,24100.0,18.8107,18.8785,18.8032,18.8785,24100.0
2010-11-24 10:25:00,25.09,25.14,25.09,25.14,19800.0,18.8785,18.9161,18.8785,18.9161,19800.0
2010-11-24 10:30:00,25.14,25.15,25.14,25.14,17200.0,18.9161,18.9236,18.9161,18.9161,17200.0
2010-11-24 10:35:00,25.14,25.15,25.13,25.14,12000.0,18.9161,18.9236,18.9086,18.9161,12000.0
2010-11-24 10:40:00,25.14,25.17,25.14,25.16,5700.0,18.9161,18.9387,18.9161,18.9311,5700.0
2010-11-24 10:45:00,25.17,25.19,25.16,25.16,15900.0,18.9387,18.9537,18.9311,18.9311,15900.0
2010-11-24 10:50:00,25.16,25.16,25.12,25.16,15300.0,18.9311,18.9311,18.901,18.9311,15300.0
2010-11-24 10:55:00,25.15,25.16,25.15,25.15,1900.0,18.9236,18.9311,18.9236,18.9236,1900.0
2010-11-24 11:00:00,25.15,25.16,25.11,25.12,8300.0,18.9236,18.9311,18.8935,18.901,8300.0
2010-11-24 11:05:00,25.12,25.13,25.12,25.12,2000.0,18.901,18.9086,18.901,18.901,2000.0
2010-11-24 11:10:00,25.13,25.13,25.12,25.12,2800.0,18.9086,18.9086,18.901,18.901,2800.0
2010-11-24 11:15:00,25.12,25.12,25.05,25.05,18400.0,18.901,18.901,18.8484,18.8484,18400.0
2010-11-24 11:20:00,25.05,25.06,25.04,25.04,14200.0,18.8484,18.8559,18.8408,18.8408,14200.0
2010-11-24 11:25:00,25.04,25.05,25.01,25.01,17800.0,18.8408,18.8484,18.8183,18.8183,17800.0
2010-11-24 11:30:00,25.02,25.09,25.02,25.08,35300.0,18.8258,18.8785,18.8258,18.8709,35300.0
2010-11-24 11:35:00,25.09,25.1,25.08,25.08,31600.0,18.8785,18.886,18.8709,18.8709,31600.0
2010-11-24 11:40:00,25.08,25.08,25.05,25.07,17100.0,18.8709,18.8709,18.8484,18.8634,17100.0
2010-11-24 11:45:00,25.06,25.07,25.02,25.02,15500.0,18.8559,18.8634,18.8258,18.8258,15500.0
2010-11-24 11:50:00,25.03,25.03,25.0,25.0,24800.0,18.8333,18.8333,18.8107,18.8107,24800.0
2010-11-24 11:55:00,25.0,25.02,25.0,25.02,9900.0,18.8107,18.8258,18.8107,18.8258,9900.0
2010-11-24 12:00:00,25.02,25.05,25.02,25.05,9300.0,18.8258,18.8484,18.8258,18.8484,9300.0
2010-11-24 12:05:00,25.04,25.05,25.04,25.04,4500.0,18.8408,18.8484,18.8408,18.8408,4500.0
2010-11-24 12:10:00,25.04,25.04,25.02,25.03,14200.0,18.8408,18.8408,18.8258,18.8333,14200.0
2010-11-24 12:15:00,25.03,25.03,25.03,25.03,2600.0,18.8333,18.8333,18.8333,18.8333,2600.0
2010-11-24 12:20:00,25.03,25.03,25.03,25.03,3700.0,18.8333,18.8333,18.8333,18.8333,3700.0
2010-11-24 12:25:00,25.03,25.04,25.03,25.03,5800.0,18.8333,18.8408,18.8333,18.8333,5800.0
2010-11-24 12:30:00,25.03,25.04,25.03,25.03,7100.0,18.8333,18.8408,18.8333,18.8333,7100.0
2010-11-24 12:35:00,25.03,25.04,25.02,25.02,20000.0,18.8333,18.8408,18.8258,18.8258,20000.0
2010-11-24 12:40:00,25.02,25.03,25.02,25.02,6900.0,18.8258,18.8333,18.8258,18.8258,6900.0
2010-11-24 12:45:00,25.02,25.03,25.02,25.03,5400.0,18.8258,18.8333,18.8258,18.8333,5400.0
2010-11-24 12:50:00,25.03,25.03,25.02,25.03,4400.0,18.8333,18.8333,18.8258,18.8333,4400.0
2010-11-24 12:55:00,25.03,25.04,25.03,25.03,19800.0,18.8333,18.8408,18.8333,18.8333,19800.0
2010-11-24 13:00:00,25.03,25.04,25.03,25.03,8000.0,18.8333,18.8408,18.8333,18.8333,8000.0
2010-11-24 13:05:00,25.03,25.04,25.03,25.04,4200.0,18.8333,18.8408,18.8333,18.8408,4200.0
2010-11-24 13:10:00,25.03,25.04,25.03,25.03,11700.0,18.8333,18.8408,18.8333,18.8333,11700.0
2010-11-24 13:15:00,25.03,25.04,25.03,25.04,6100.0,18.8333,18.8408,18.8333,18.8408,6100.0
2010-11-24 13:20:00,25.04,25.08,25.04,25.08,27000.0,18.8408,18.8709,18.8408,18.8709,27000.0
2010-11-24 13:25:00,25.08,25.08,25.06,25.06,13200.0,18.8709,18.8709,18.8559,18.8559,13200.0
2010-11-24 13:30:00,25.06,25.07,25.06,25.06,11500.0,18.8559,18.8634,18.8559,18.8559,11500.0
2010-11-24 13:35:00,25.07,25.07,25.06,25.06,6800.0,18.8634,18.8634,18.8559,18.8559,6800.0
2010-11-24 13:40:00,25.06,25.07,25.04,25.05,16700.0,18.8559,18.8634,18.8408,18.8484,16700.0
2010-11-24 13:45:00,25.05,25.06,25.05,25.06,4400.0,18.8484,18.8559,18.8484,18.8559,4400.0
2010-11-24 13:50:00,25.05,25.06,25.05,25.06,6000.0,18.8484,18.8559,18.8484,18.8559,6000.0
2010-11-24 13:55:00,25.05,25.06,25.05,25.06,5500.0,18.8484,18.8559,18.8484,18.8559,5500.0
2010-11-24 14:00:00,25.06,25.06,25.05,25.06,4800.0,18.8559,18.8559,18.8484,18.8559,4800.0
2010-11-24 14:05:00,25.05,25.06,25.04,25.05,11200.0,18.8484,18.8559,18.8408,18.8484,11200.0
2010-11-24 14:10:00,25.05,25.05,25.02,25.04,28200.0,18.8484,18.8484,18.8258,18.8408,28200.0
2010-11-24 14:15:00,25.04,25.04,25.02,25.04,33400.0,18.8408,18.8408,18.8258,18.8408,33400.0
2010-11-24 14:20:00,25.04,25.04,25.01,25.01,32400.0,18.8408,18.8408,18.8183,18.8183,32400.0
2010-11-24 14:25:00,25.01,25.02,25.01,25.01,13300.0,18.8183,18.8258,18.8183,18.8183,13300.0
2010-11-24 14:30:00,25.01,25.02,25.0,25.0,30900.0,18.8183,18.8258,18.8107,18.8107,30900.0
2010-11-24 14:35:00,25.01,25.01,25.0,25.0,14400.0,18.8183,18.8183,18.8107,18.8107,14400.0
2010-11-24 14:40:00,25.0,25.01,25.0,25.0,11900.0,18.8107,18.8183,18.8107,18.8107,11900.0
2010-11-24 14:45:00,25.0,25.01,25.0,25.01,11400.0,18.8107,18.8183,18.8107,18.8183,11400.0
2010-11-24 14:50:00,25.01,25.02,25.0,25.01,18500.0,18.8183,18.8258,18.8107,18.8183,18500.0
2010-11-24 14:55:00,25.02,25.02,25.01,25.01,11400.0,18.8258,18.8258,18.8183,18.8183,11400.0
2010-11-24 15:00:00,25.02,25.03,25.01,25.02,38100.0,18.8258,18.8333,18.8183,18.8258,38100.0
2010-11-24 15:05:00,25.04,25.04,25.02,25.02,17000.0,18.8408,18.8408,18.8258,18.8258,17000.0
2010-11-24 15:10:00,25.03,25.03,25.02,25.03,8000.0,18.8333,18.8333,18.8258,18.8333,8000.0
2010-11-24 15:15:00,25.02,25.03,25.02,25.03,19300.0,18.8258,18.8333,18.8258,18.8333,19300.0
2010-11-24 15:20:00,25.03,25.1,25.02,25.09,37000.0,18.8333,18.886,18.8258,18.8785,37000.0
2010-11-24 15:25:00,25.1,25.1,25.06,25.06,60200.0,18.886,18.886,18.8559,18.8559,60200.0
2010-11-24 15:30:00,25.06,25.09,25.06,25.08,82700.0,18.8559,18.8785,18.8559,18.8709,82700.0
2010-11-24 15:35:00,25.09,25.1,25.08,25.1,35000.0,18.8785,18.886,18.8709,18.886,35000.0
2010-11-24 15:40:00,25.09,25.1,25.09,25.1,24900.0,18.8785,18.886,18.8785,18.886,24900.0
2010-11-24 15:45:00,25.09,25.1,25.04,25.05,91300.0,18.8785,18.886,18.8408,18.8484,91300.0
2010-11-24 15:50:00,25.05,25.07,25.04,25.07,86500.0,18.8484,18.8634,18.8408,18.8634,86500.0
2010-11-24 15:55:00,25.06,25.13,25.06,25.13,212600.0,18.8559,18.9086,18.8559,18.9086,212600.0
2010-11-26 09:30:00,24.91,24.95,24.87,24.93,24800.0,18.743,18.7731,18.7129,18.7581,24800.0
2010-11-26 09:35:00,24.9,24.94,24.87,24.91,18100.0,18.7355,18.7656,18.7129,18.743,18100.0
2010-11-26 09:40:00,24.92,24.94,24.9,24.91,17300.0,18.7506,18.7656,18.7355,18.743,17300.0
2010-11-26 09:45:00,24.91,24.98,24.91,24.94,8100.0,18.743,18.7957,18.743,18.7656,8100.0
2010-11-26 09:50:00,24.94,24.99,24.94,24.98,6400.0,18.7656,18.8032,18.7656,18.7957,6400.0
2010-11-26 09:55:00,24.99,25.0,24.98,24.99,15800.0,18.8032,18.8107,18.7957,18.8032,15800.0
2010-11-26 10:00:00,25.0,25.02,24.97,25.02,77700.0,18.8107,18.8258,18.7882,18.8258,77700.0
2010-11-26 10:05:00,25.02,25.06,25.01,25.05,17800.0,18.8258,18.8559,18.8183,18.8484,17800.0
2010-11-26 10:10:00,25.05,25.1,25.05,25.1,12900.0,18.8484,18.886,18.8484,18.886,12900.0
2010-11-26 10:15:00,25.1,25.11,25.08,25.1,10800.0,18.886,18.8935,18.8709,18.886,10800.0
2010-11-26 10:20:00,25.1,25.11,25.09,25.09,11200.0,18.886,18.8935,18.8785,18.8785,11200.0
2010-11-26 10:25:00,25.08,25.08,25.06,25.06,5100.0,18.8709,18.8709,18.8559,18.8559,5100.0
2010-11-26 10:30:00,25.07,25.07,25.04,25.06,7300.0,18.8634,18.8634,18.8408,18.8559,7300.0
2010-11-26 10:35:00,25.06,25.07,25.06,25.07,2800.0,18.8559,18.8634,18.8559,18.8634,2800.0
2010-11-26 10:40:00,25.07,25.07,25.05,25.05,30300.0,18.8634,18.8634,18.8484,18.8484,30300.0
2010-11-26 10:45:00,25.04,25.04,25.0,25.02,21300.0,18.8408,18.8408,18.8107,18.8258,21300.0
2010-11-26 10:50:00,25.02,25.02,25.0,25.01,13700.0,18.8258,18.8258,18.8107,18.8183,13700.0
2010-11-26 10:55:00,25.01,25.01,25.0,25.0,13500.0,18.8183,18.8183,18.8107,18.8107,13500.0
2010-11-26 11:00:00,25.0,25.01,25.0,25.0,19600.0,18.8107,18.8183,18.8107,18.8107,19600.0
2010-11-26 11:05:00,25.0,25.01,25.0,25.0,2000.0,18.8107,18.8183,18.8107,18.8107,2000.0
2010-11-26 11:10:00,25.0,25.02,25.0,25.02,17800.0,18.8107,18.8258,18.8107,18.8258,17800.0
2010-11-26 11:15:00,25.01,25.02,25.0,25.0,15500.0,18.8183,18.8258,18.8107,18.8107,15500.0
2010-11-26 11:20:00,25.0,25.03,25.0,25.03,9300.0,18.8107,18.8333,18.8107,18.8333,9300.0
2010-11-26 11:25:00,25.02,25.04,25.0,25.01,18600.0,18.8258,18.8408,18.8107,18.8183,18600.0
2010-11-26 11:30:00,25.0,25.0,25.0,25.0,3400.0,18.8107,18.8107,18.8107,18.8107,3400.0
2010-11-26 11:35:00,25.0,25.01,25.0,25.0,20000.0,18.8107,18.8183,18.8107,18.8107,20000.0
2010-11-26 11:40:00,25.0,25.01,24.99,25.0,23700.0,18.8107,18.8183,18.8032,18.8107,23700.0
2010-11-26 11:45:00,25.0,25.03,25.0,25.02,5700.0,18.8107,18.8333,18.8107,18.8258,5700.0
2010-11-26 11:50:00,25.02,25.04,25.02,25.03,5400.0,18.8258,18.8408,18.8258,18.8333,5400.0
2010-11-26 11:55:00,25.03,25.04,25.01,25.04,25000.0,18.8333,18.8408,18.8183,18.8408,25000.0
2010-11-26 12:00:00,25.03,25.04,25.0,25.0,10400.0,18.8333,18.8408,18.8107,18.8107,10400.0
2010-11-26 12:05:00,25.01,25.02,25.01,25.01,11400.0,18.8183,18.8258,18.8183,18.8183,11400.0
2010-11-26 12:10:00,25.0,25.01,25.0,25.0,15900.0,18.8107,18.8183,18.8107,18.8107,15900.0
2010-11-26 12:15:00,25.0,25.03,25.0,25.03,8000.0,18.8107,18.8333,18.8107,18.8333,8000.0
2010-11-26 12:20:00,25.03,25.05,25.03,25.04,7100.0,18.8333,18.8484,18.8333,18.8408,7100.0
2010-11-26 12:25:00,25.04,25.07,25.04,25.06,8400.0,18.8408,18.8634,18.8408,18.8559,8400.0
2010-11-26 12:30:00,25.06,25.07,25.05,25.06,13000.0,18.8559,18.8634,18.8484,18.8559,13000.0
2010-11-26 12:35:00,25.07,25.11,25.07,25.11,24000.0,18.8634,18.8935,18.8634,18.8935,24000.0
2010-11-26 12:40:00,25.1,25.11,25.1,25.1,5200.0,18.886,18.8935,18.886,18.886,5200.0
2010-11-26 12:45:00,25.1,25.12,25.1,25.1,23200.0,18.886,18.901,18.886,18.886,23200.0
2010-11-26 12:50:00,25.1,25.11,25.1,25.1,27100.0,18.886,18.8935,18.886,18.886,27100.0
2010-11-26 12:55:00,25.1,25.11,25.07,25.1,187000.0,18.886,18.8935,18.8634,18.886,187000.0
2010-11-29 09:30:00,24.83,25.02,24.83,24.95,39900.0,18.6828,18.8258,18.6828,18.7731,39900.0
2010-11-29 09:35:00,24.95,25.0,24.9,24.9,59900.0,18.7731,18.8107,18.7355,18.7355,59900.0
2010-11-29 09:40:00,24.91,24.95,24.9,24.93,28400.0,18.743,18.7731,18.7355,18.7581,28400.0
2010-11-29 09:45:00,24.92,24.97,24.91,24.92,23600.0,18.7506,18.7882,18.743,18.7506,23600.0
2010-11-29 09:50:00,24.92,24.92,24.85,24.85,16300.0,18.7506,18.7506,18.6979,18.6979,16300.0
2010-11-29 09:55:00,24.85,24.85,24.74,24.79,43000.0,18.6979,18.6979,18.6151,18.6527,43000.0
2010-11-29 10:00:00,24.8,24.82,24.75,24.8,43800.0,18.6603,18.6753,18.6226,18.6603,43800.0
2010-11-29 10:05:00,24.81,24.86,24.81,24.84,18800.0,18.6678,18.7054,18.6678,18.6904,18800.0
2010-11-29 10:10:00,24.85,24.9,24.82,24.9,33800.0,18.6979,18.7355,18.6753,18.7355,33800.0
2010-11-29 10:15:00,24.91,24.92,24.87,24.88,15400.0,18.743,18.7506,18.7129,18.7205,15400.0
2010-11-29 10:20:00,24.88,24.91,24.87,24.9,16800.0,18.7205,18.743,18.7129,18.7355,16800.0
2010-11-29 10:25:00,24.9,24.92,24.87,24.88,18600.0,18.7355,18.7506,18.7129,18.7205,18600.0
2010-11-29 10:30:00,24.88,24.97,24.87,24.95,13100.0,18.7205,18.7882,18.7129,18.7731,13100.0
2010-11-29 10:35:00,24.95,24.98,24.95,24.96,19400.0,18.7731,18.7957,18.7731,18.7806,19400.0
2010-11-29 10:40:00,24.97,24.99,24.95,24.95,47600.0,18.7882,18.8032,18.7731,18.7731,47600.0
2010-11-29 10:45:00,24.94,24.95,24.9,24.9,16800.0,18.7656,18.7731,18.7355,18.7355,16800.0
2010-11-29 10:50:00,24.91,24.93,24.88,24.88,13500.0,18.743,18.7581,18.7205,18.7205,13500.0
2010-11-29 10:55:00,24.88,24.88,24.84,24.86,12100.0,18.7205,18.7205,18.6904,18.7054,12100.0
2010-11-29 11:00:00,24.85,24.86,24.83,24.84,11200.0,18.6979,18.7054,18.6828,18.6904,11200.0
2010-11-29 11:05:00,24.84,24.84,24.82,24.84,19300.0,18.6904,18.6904,18.6753,18.6904,19300.0
2010-11-29 11:10:00,24.84,24.87,24.83,24.87,13100.0,18.6904,18.7129,18.6828,18.7129,13100.0
2010-11-29 11:15:00,24.86,24.86,24.81,24.82,13100.0,18.7054,18.7054,18.6678,18.6753,13100.0
2010-11-29 11:20:00,24.82,24.85,24.81,24.82,22700.0,18.6753,18.6979,18.6678,18.6753,22700.0
2010-11-29 11:25:00,24.81,24.83,24.8,24.81,15200.0,18.6678,18.6828,18.6603,18.6678,15200.0
2010-11-29 11:30:00,24.81,24.82,24.8,24.8,7300.0,18.6678,18.6753,18.6603,18.6603,7300.0
2010-11-29 11:35:00,24.79,24.8,24.76,24.77,20900.0,18.6527,18.6603,18.6302,18.6377,20900.0
2010-11-29 11:40:00,24.78,24.78,24.73,24.74,31200.0,18.6452,18.6452,18.6076,18.6151,31200.0
2010-11-29 11:45:00,24.74,24.77,24.73,24.75,25800.0,18.6151,18.6377,18.6076,18.6226,25800.0
2010-11-29 11:50:00,24.75,24.75,24.71,24.73,30600.0,18.6226,18.6226,18.5925,18.6076,30600.0
2010-11-29 11:55:00,24.73,24.79,24.73,24.78,14100.0,18.6076,18.6527,18.6076,18.6452,14100.0
2010-11-29 12:00:00,24.78,24.8,24.78,24.79,16300.0,18.6452,18.6603,18.6452,18.6527,16300.0
2010-11-29 12:05:00,24.79,24.85,24.79,24.84,13900.0,18.6527,18.6979,18.6527,18.6904,13900.0
2010-11-29 12:10:00,24.84,24.85,24.83,24.84,16000.0,18.6904,18.6979,18.6828,18.6904,16000.0
2010-11-29 12:15:00,24.83,24.84,24.83,24.84,11800.0,18.6828,18.6904,18.6828,18.6904,11800.0
2010-11-29 12:20:00,24.83,24.87,24.83,24.85,15600.0,18.6828,18.7129,18.6828,18.6979,15600.0
2010-11-29 12:25:00,24.85,24.85,24.82,24.82,8900.0,18.6979,18.6979,18.6753,18.6753,8900.0
2010-11-29 12:30:00,24.82,24.82,24.79,24.79,17000.0,18.6753,18.6753,18.6527,18.6527,17000.0
2010-11-29 12:35:00,24.79,24.84,24.79,24.84,21000.0,18.6527,18.6904,18.6527,18.6904,21000.0
2010-11-29 12:40:00,24.83,24.87,24.83,24.84,21000.0,18.6828,18.7129,18.6828,18.6904,21000.0
2010-11-29 12:45:00,24.84,24.84,24.81,24.81,10900.0,18.6904,18.6904,18.6678,18.6678,10900.0
2010-11-29 12:50:00,24.81,24.83,24.79,24.83,45700.0,18.6678,18.6828,18.6527,18.6828,45700.0
2010-11-29 12:55:00,24.82,24.83,24.82,24.82,4400.0,18.6753,18.6828,18.6753,18.6753,4400.0
2010-11-29 13:00:00,24.82,24.82,24.79,24.8,14500.0,18.6753,18.6753,18.6527,18.6603,14500.0
2010-11-29 13:05:00,24.8,24.8,24.74,24.75,13700.0,18.6603,18.6603,18.6151,18.6226,13700.0
2010-11-29 13:10:00,24.75,24.76,24.75,24.75,1300.0,18.6226,18.6302,18.6226,18.6226,1300.0
2010-11-29 13:15:00,24.75,24.76,24.75,24.76,3600.0,18.6226,18.6302,18.6226,18.6302,3600.0
2010-11-29 13:20:00,24.75,24.77,24.75,24.77,13300.0,18.6226,18.6377,18.6226,18.6377,13300.0
2010-11-29 13:25:00,24.77,24.77,24.73,24.73,13600.0,18.6377,18.6377,18.6076,18.6076,13600.0
2010-11-29 13:30:00,24.73,24.74,24.72,24.73,27500.0,18.6076,18.6151,18.6001,18.6076,27500.0
2010-11-29 13:35:00,24.73,24.74,24.71,24.71,15500.0,18.6076,18.6151,18.5925,18.5925,15500.0
2010-11-29 13:40:00,24.71,24.75,24.71,24.74,12500.0,18.5925,18.6226,18.5925,18.6151,12500.0
2010-11-29 13:45:00,24.74,24.78,24.74,24.78,9700.0,18.6151,18.6452,18.6151,18.6452,9700.0
2010-11-29 13:50:00,24.77,24.82,24.77,24.81,16600.0,18.6377,18.6753,18.6377,18.6678,16600.0
2010-11-29 13:55:00,24.81,24.82,24.81,24.81,8600.0,18.6678,18.6753,18.6678,18.6678,8600.0
2010-11-29 14:00:00,24.81,24.82,24.79,24.79,15800.0,18.6678,18.6753,18.6527,18.6527,15800.0
2010-11-29 14:05:00,24.79,24.81,24.78,24.78,51600.0,18.6527,18.6678,18.6452,18.6452,51600.0
2010-11-29 14:10:00,24.78,24.79,24.74,24.74,28400.0,18.6452,18.6527,18.6151,18.6151,28400.0
2010-11-29 14:15:00,24.74,24.78,24.74,24.77,44400.0,18.6151,18.6452,18.6151,18.6377,44400.0
2010-11-29 14:20:00,24.77,24.78,24.77,24.77,7600.0,18.6377,18.6452,18.6377,18.6377,7600.0
2010-11-29 14:25:00,24.78,24.84,24.77,24.83,16100.0,18.6452,18.6904,18.6377,18.6828,16100.0
2010-11-29 14:30:00,24.84,24.89,24.84,24.87,19000.0,18.6904,18.728,18.6904,18.7129,19000.0
2010-11-29 14:35:00,24.88,24.91,24.87,24.88,24100.0,18.7205,18.743,18.7129,18.7205,24100.0
2010-11-29 14:40:00,24.89,25.0,24.88,24.9,10900.0,18.728,18.8107,18.7205,18.7355,10900.0
2010-11-29 14:45:00,24.91,24.92,24.9,24.92,38500.0,18.743,18.7506,18.7355,18.7506,38500.0
2010-11-29 14:50:00,24.92,24.92,24.91,24.92,8300.0,18.7506,18.7506,18.743,18.7506,8300.0
2010-11-29 14:55:00,24.91,24.99,24.91,24.98,19500.0,18.743,18.8032,18.743,18.7957,19500.0
2010-11-29 15:00:00,24.99,25.0,24.98,24.99,17700.0,18.8032,18.8107,18.7957,18.8032,17700.0
2010-11-29 15:05:00,24.99,25.01,24.99,25.0,13000.0,18.8032,18.8183,18.8032,18.8107,13000.0
2010-11-29 15:10:00,25.0,25.02,24.99,25.02,36900.0,18.8107,18.8258,18.8032,18.8258,36900.0
2010-11-29 15:15:00,25.0,25.05,24.99,25.05,52800.0,18.8107,18.8484,18.8032,18.8484,52800.0
2010-11-29 15:20:00,25.05,25.06,25.01,25.01,31700.0,18.8484,18.8559,18.8183,18.8183,31700.0
2010-11-29 15:25:00,25.01,25.02,25.0,25.01,32600.0,18.8183,18.8258,18.8107,18.8183,32600.0
2010-11-29 15:30:00,25.01,25.01,25.0,25.0,39500.0,18.8183,18.8183,18.8107,18.8107,39500.0
2010-11-29 15:35:00,25.0,25.04,25.0,25.04,100800.0,18.8107,18.8408,18.8107,18.8408,100800.0
2010-11-29 15:40:00,25.04,25.09,25.04,25.09,129500.0,18.8408,18.8785,18.8408,18.8785,129500.0
2010-11-29 15:45:00,25.08,25.13,25.08,25.13,117300.0,18.8709,18.9086,18.8709,18.9086,117300.0
2010-11-29 15:50:00,25.13,25.13,25.1,25.12,107200.0,18.9086,18.9086,18.886,18.901,107200.0
2010-11-29 15:55:00,25.12,25.13,25.08,25.09,211900.0,18.901,18.9086,18.8709,18.8785,211900.0
2010-11-30 09:30:00,24.77,25.02,24.77,24.98,59900.0,18.6377,18.8258,18.6377,18.7957,59900.0
2010-11-30 09:35:00,24.96,24.97,24.86,24.9,58100.0,18.7806,18.7882,18.7054,18.7355,58100.0
2010-11-30 09:40:00,24.9,24.96,24.89,24.95,55900.0,18.7355,18.7806,18.728,18.7731,55900.0
2010-11-30 09:45:00,24.94,25.01,24.93,24.98,38000.0,18.7656,18.8183,18.7581,18.7957,38000.0
2010-11-30 09:50:00,24.98,24.99,24.94,24.96,21400.0,18.7957,18.8032,18.7656,18.7806,21400.0
2010-11-30 09:55:00,24.96,25.03,24.96,25.03,16900.0,18.7806,18.8333,18.7806,18.8333,16900.0
2010-11-30 10:00:00,25.04,25.06,25.01,25.01,33800.0,18.8408,18.8559,18.8183,18.8183,33800.0
2010-11-30 10:05:00,25.02,25.02,25.0,25.0,16400.0,18.8258,18.8258,18.8107,18.8107,16400.0
2010-11-30 10:10:00,25.0,25.01,24.99,25.01,20300.0,18.8107,18.8183,18.8032,18.8183,20300.0
2010-11-30 10:15:00,25.01,25.04,25.0,25.03,15500.0,18.8183,18.8408,18.8107,18.8333,15500.0
2010-11-30 10:20:00,25.02,25.07,25.01,25.07,23400.0,18.8258,18.8634,18.8183,18.8634,23400.0
2010-11-30 10:25:00,25.07,25.09,25.05,25.06,22400.0,18.8634,18.8785,18.8484,18.8559,22400.0
2010-11-30 10:30:00,25.05,25.05,24.98,24.98,46800.0,18.8484,18.8484,18.7957,18.7957,46800.0
2010-11-30 10:35:00,24.99,25.0,24.98,24.98,29800.0,18.8032,18.8107,18.7957,18.7957,29800.0
2010-11-30 10:40:00,24.98,24.99,24.98,24.98,16300.0,18.7957,18.8032,18.7957,18.7957,16300.0
2010-11-30 10:45:00,24.97,24.98,24.93,24.97,30700.0,18.7882,18.7957,18.7581,18.7882,30700.0
2010-11-30 10:50:00,24.97,24.97,24.91,24.91,32600.0,18.7882,18.7882,18.743,18.743,32600.0
2010-11-30 10:55:00,24.92,24.92,24.91,24.91,20200.0,18.7506,18.7506,18.743,18.743,20200.0
2010-11-30 11:00:00,24.91,24.92,24.9,24.91,65800.0,18.743,18.7506,18.7355,18.743,65800.0
2010-11-30 11:05:00,24.91,24.91,24.87,24.87,22700.0,18.743,18.743,18.7129,18.7129,22700.0
2010-11-30 11:10:00,24.88,24.89,24.87,24.88,18100.0,18.7205,18.728,18.7129,18.7205,18100.0
2010-11-30 11:15:00,24.88,24.89,24.87,24.89,12900.0,18.7205,18.728,18.7129,18.728,12900.0
2010-11-30 11:20:00,24.89,24.9,24.88,24.89,9500.0,18.728,18.7355,18.7205,18.728,9500.0
2010-11-30 11:25:00,24.89,24.91,24.88,24.89,22600.0,18.728,18.743,18.7205,18.728,22600.0
2010-11-30 11:30:00,24.89,24.9,24.87,24.9,13700.0,18.728,18.7355,18.7129,18.7355,13700.0
2010-11-30 11:35:00,24.89,24.93,24.89,24.92,26900.0,18.728,18.7581,18.728,18.7506,26900.0
2010-11-30 11:40:00,24.93,24.96,24.93,24.93,31200.0,18.7581,18.7806,18.7581,18.7581,31200.0
2010-11-30 11:45:00,24.93,24.95,24.93,24.94,63000.0,18.7581,18.7731,18.7581,18.7656,63000.0
2010-11-30 11:50:00,24.95,24.95,24.93,24.94,26900.0,18.7731,18.7731,18.7581,18.7656,26900.0
2010-11-30 11:55:00,24.94,24.99,24.94,24.98,42500.0,18.7656,18.8032,18.7656,18.7957,42500.0
2010-11-30 12:00:00,24.97,24.98,24.95,24.96,21500.0,18.7882,18.7957,18.7731,18.7806,21500.0
2010-11-30 12:05:00,24.96,24.98,24.96,24.97,33500.0,18.7806,18.7957,18.7806,18.7882,33500.0
2010-11-30 12:10:00,24.96,24.98,24.96,24.98,7900.0,18.7806,18.7957,18.7806,18.7957,7900.0
2010-11-30 12:15:00,24.98,24.98,24.94,24.96,43800.0,18.7957,18.7957,18.7656,18.7806,43800.0
2010-11-30 12:20:00,24.95,24.99,24.95,24.98,35700.0,18.7731,18.8032,18.7731,18.7957,35700.0
2010-11-30 12:25:00,24.98,25.02,24.98,25.01,22100.0,18.7957,18.8258,18.7957,18.8183,22100.0
2010-11-30 12:30:00,25.01,25.02,24.95,24.99,52900.0,18.8183,18.8258,18.7731,18.8032,52900.0
2010-11-30 12:35:00,24.99,25.02,24.97,25.01,38100.0,18.8032,18.8258,18.7882,18.8183,38100.0
2010-11-30 12:40:00,25.01,25.02,25.0,25.01,12200.0,18.8183,18.8258,18.8107,18.8183,12200.0
2010-11-30 12:45:00,25.02,25.05,25.01,25.03,18700.0,18.8258,18.8484,18.8183,18.8333,18700.0
2010-11-30 12:50:00,25.03,25.04,25.03,25.03,2700.0,18.8333,18.8408,18.8333,18.8333,2700.0
2010-11-30 12:55:00,25.04,25.07,25.03,25.07,14900.0,18.8408,18.8634,18.8333,18.8634,14900.0
2010-11-30 13:00:00,25.06,25.13,25.05,25.11,35100.0,18.8559,18.9086,18.8484,18.8935,35100.0
2010-11-30 13:05:00,25.11,25.12,25.1,25.11,23400.0,18.8935,18.901,18.886,18.8935,23400.0
2010-11-30 13:10:00,25.1,25.1,25.07,25.08,34800.0,18.886,18.886,18.8634,18.8709,34800.0
2010-11-30 13:15:00,25.08,25.09,25.07,25.09,15000.0,18.8709,18.8785,18.8634,18.8785,15000.0
2010-11-30 13:20:00,25.08,25.12,25.08,25.11,116000.0,18.8709,18.901,18.8709,18.8935,116000.0
2010-11-30 13:25:00,25.12,25.12,25.11,25.11,4800.0,18.901,18.901,18.8935,18.8935,4800.0
2010-11-30 13:30:00,25.11,25.15,25.11,25.15,31300.0,18.8935,18.9236,18.8935,18.9236,31300.0
2010-11-30 13:35:00,25.15,25.16,25.14,25.15,14700.0,18.9236,18.9311,18.9161,18.9236,14700.0
2010-11-30 13:40:00,25.15,25.16,25.11,25.12,29800.0,18.9236,18.9311,18.8935,18.901,29800.0
2010-11-30 13:45:00,25.12,25.14,25.11,25.14,9100.0,18.901,18.9161,18.8935,18.9161,9100.0
2010-11-30 13:50:00,25.13,25.15,25.13,25.14,10500.0,18.9086,18.9236,18.9086,18.9161,10500.0
2010-11-30 13:55:00,25.15,25.15,25.14,25.15,23200.0,18.9236,18.9236,18.9161,18.9236,23200.0
2010-11-30 14:00:00,25.15,25.18,25.15,25.16,243200.0,18.9236,18.9462,18.9236,18.9311,243200.0
2010-11-30 14:05:00,25.17,25.24,25.17,25.22,158200.0,18.9387,18.9913,18.9387,18.9763,158200.0
2010-11-30 14:10:00,25.22,25.23,25.22,25.22,36500.0,18.9763,18.9838,18.9763,18.9763,36500.0
2010-11-30 14:15:00,25.22,25.23,25.17,25.17,28500.0,18.9763,18.9838,18.9387,18.9387,28500.0
2010-11-30 14:20:00,25.17,25.19,25.17,25.18,41600.0,18.9387,18.9537,18.9387,18.9462,41600.0
2010-11-30 14:25:00,25.18,25.2,25.18,25.19,86300.0,18.9462,18.9612,18.9462,18.9537,86300.0
2010-11-30 14:30:00,25.19,25.2,25.18,25.19,36400.0,18.9537,18.9612,18.9462,18.9537,36400.0
2010-11-30 14:35:00,25.18,25.19,25.16,25.16,17700.0,18.9462,18.9537,18.9311,18.9311,17700.0
2010-11-30 14:40:00,25.17,25.17,25.16,25.17,9700.0,18.9387,18.9387,18.9311,18.9387,9700.0
2010-11-30 14:45:00,25.17,25.2,25.17,25.19,56600.0,18.9387,18.9612,18.9387,18.9537,56600.0
2010-11-30 14:50:00,25.2,25.21,25.19,25.2,29300.0,18.9612,18.9688,18.9537,18.9612,29300.0
2010-11-30 14:55:00,25.2,25.25,25.19,25.23,57500.0,18.9612,18.9989,18.9537,18.9838,57500.0
2010-11-30 15:00:00,25.24,25.26,25.23,25.26,31500.0,18.9913,19.0064,18.9838,19.0064,31500.0
2010-11-30 15:05:00,25.26,25.26,25.22,25.24,88300.0,19.0064,19.0064,18.9763,18.9913,88300.0
2010-11-30 15:10:00,25.24,25.25,25.19,25.19,31600.0,18.9913,18.9989,18.9537,18.9537,31600.0
2010-11-30 15:15:00,25.19,25.2,25.16,25.16,24600.0,18.9537,18.9612,18.9311,18.9311,24600.0
2010-11-30 15:20:00,25.16,25.2,25.16,25.19,30500.0,18.9311,18.9612,18.9311,18.9537,30500.0
2010-11-30 15:25:00,25.19,25.19,25.16,25.17,35500.0,18.9537,18.9537,18.9311,18.9387,35500.0
2010-11-30 15:30:00,25.17,25.18,25.15,25.15,114700.0,18.9387,18.9462,18.9236,18.9236,114700.0
2010-11-30 15:35:00,25.15,25.16,25.14,25.15,33900.0,18.9236,18.9311,18.9161,18.9236,33900.0
2010-11-30 15:40:00,25.14,25.15,25.11,25.12,321800.0,18.9161,18.9236,18.8935,18.901,321800.0
2010-11-30 15:45:00,25.11,25.11,25.07,25.08,133300.0,18.8935,18.8935,18.8634,18.8709,133300.0
2010-11-30 15:50:00,25.08,25.13,25.06,25.09,163300.0,18.8709,18.9086,18.8559,18.8785,163300.0
2010-11-30 15:55:00,25.1,25.12,25.08,25.11,311600.0,18.886,18.901,18.8709,18.8935,311600.0
2010-12-01 09:30:00,25.4,25.57,25.4,25.44,50200.0,19.1117,19.2396,19.1117,19.1418,50200.0
2010-12-01 09:35:00,25.44,25.45,25.39,25.44,42800.0,19.1418,19.1493,19.1042,19.1418,42800.0
2010-12-01 09:40:00,25.44,25.51,25.44,25.5,41400.0,19.1418,19.1945,19.1418,19.187,41400.0
2010-12-01 09:45:00,25.5,25.57,25.5,25.53,15700.0,19.187,19.2396,19.187,19.2095,15700.0
2010-12-01 09:50:00,25.53,25.54,25.49,25.5,27600.0,19.2095,19.2171,19.1794,19.187,27600.0
2010-12-01 09:55:00,25.5,25.56,25.5,25.56,20000.0,19.187,19.2321,19.187,19.2321,20000.0
2010-12-01 10:00:00,25.55,25.57,25.5,25.51,30200.0,19.2246,19.2396,19.187,19.1945,30200.0
2010-12-01 10:05:00,25.52,25.52,25.49,25.49,19600.0,19.202,19.202,19.1794,19.1794,19600.0
2010-12-01 10:10:00,25.49,25.51,25.48,25.5,11700.0,19.1794,19.1945,19.1719,19.187,11700.0
2010-12-01 10:15:00,25.5,25.52,25.5,25.5,14200.0,19.187,19.202,19.187,19.187,14200.0
2010-12-01 10:20:00,25.5,25.51,25.49,25.5,19900.0,19.187,19.1945,19.1794,19.187,19900.0
2010-12-01 10:25:00,25.48,25.5,25.48,25.48,21900.0,19.1719,19.187,19.1719,19.1719,21900.0
2010-12-01 10:30:00,25.49,25.52,25.49,25.51,23100.0,19.1794,19.202,19.1794,19.1945,23100.0
2010-12-01 10:35:00,25.52,25.52,25.51,25.51,5900.0,19.202,19.202,19.1945,19.1945,5900.0
2010-12-01 10:40:00,25.52,25.53,25.52,25.53,93000.0,19.202,19.2095,19.202,19.2095,93000.0
2010-12-01 10:45:00,25.53,25.55,25.53,25.54,23000.0,19.2095,19.2246,19.2095,19.2171,23000.0
2010-12-01 10:50:00,25.53,25.54,25.48,25.49,37400.0,19.2095,19.2171,19.1719,19.1794,37400.0
2010-12-01 10:55:00,25.48,25.51,25.48,25.51,15800.0,19.1719,19.1945,19.1719,19.1945,15800.0
2010-12-01 11:00:00,25.5,25.51,25.49,25.49,22100.0,19.187,19.1945,19.1794,19.1794,22100.0
2010-12-01 11:05:00,25.49,25.52,25.49,25.5,31500.0,19.1794,19.202,19.1794,19.187,31500.0
2010-12-01 11:10:00,25.5,25.51,25.5,25.5,8700.0,19.187,19.1945,19.187,19.187,8700.0
2010-12-01 11:15:00,25.5,25.51,25.5,25.51,9600.0,19.187,19.1945,19.187,19.1945,9600.0
2010-12-01 11:20:00,25.5,25.55,25.5,25.55,27300.0,19.187,19.2246,19.187,19.2246,27300.0
2010-12-01 11:25:00,25.55,25.55,25.53,25.53,23100.0,19.2246,19.2246,19.2095,19.2095,23100.0
2010-12-01 11:30:00,25.54,25.54,25.53,25.54,10000.0,19.2171,19.2171,19.2095,19.2171,10000.0
2010-12-01 11:35:00,25.54,25.55,25.53,25.54,9200.0,19.2171,19.2246,19.2095,19.2171,9200.0
2010-12-01 11:40:00,25.55,25.56,25.54,25.55,12100.0,19.2246,19.2321,19.2171,19.2246,12100.0
2010-12-01 11:45:00,25.56,25.56,25.55,25.56,3800.0,19.2321,19.2321,19.2246,19.2321,3800.0
2010-12-01 11:50:00,25.55,25.64,25.55,25.64,33400.0,19.2246,19.2923,19.2246,19.2923,33400.0
2010-12-01 11:55:00,25.64,25.65,25.61,25.63,34500.0,19.2923,19.2998,19.2697,19.2848,34500.0
2010-12-01 12:00:00,25.63,25.68,25.63,25.64,26400.0,19.2848,19.3224,19.2848,19.2923,26400.0
2010-12-01 12:05:00,25.63,25.63,25.57,25.57,17700.0,19.2848,19.2848,19.2396,19.2396,17700.0
2010-12-01 12:10:00,25.57,25.57,25.56,25.56,9800.0,19.2396,19.2396,19.2321,19.2321,9800.0
2010-12-01 12:15:00,25.56,25.56,25.54,25.54,6500.0,19.2321,19.2321,19.2171,19.2171,6500.0
2010-12-01 12:20:00,25.55,25.55,25.54,25.55,8500.0,19.2246,19.2246,19.2171,19.2246,8500.0
2010-12-01 12:25:00,25.54,25.56,25.54,25.55,14700.0,19.2171,19.2321,19.2171,19.2246,14700.0
2010-12-01 12:30:00,25.55,25.56,25.55,25.55,9700.0,19.2246,19.2321,19.2246,19.2246,9700.0
2010-12-01 12:35:00,25.56,25.56,25.53,25.53,21600.0,19.2321,19.2321,19.2095,19.2095,21600.0
2010-12-01 12:40:00,25.53,25.54,25.53,25.54,4700.0,19.2095,19.2171,19.2095,19.2171,4700.0
2010-12-01 12:45:00,25.53,25.55,25.53,25.55,8400.0,19.2095,19.2246,19.2095,19.2246,8400.0
2010-12-01 12:50:00,25.54,25.55,25.54,25.55,18400.0,19.2171,19.2246,19.2171,19.2246,18400.0
2010-12-01 12:55:00,25.55,25.56,25.54,25.54,7100.0,19.2246,19.2321,19.2171,19.2171,7100.0
2010-12-01 13:00:00,25.55,25.57,25.55,25.57,12600.0,19.2246,19.2396,19.2246,19.2396,12600.0
2010-12-01 13:05:00,25.57,25.58,25.57,25.57,4800.0,19.2396,19.2472,19.2396,19.2396,4800.0
2010-12-01 13:10:00,25.58,25.6,25.57,25.6,14600.0,19.2472,19.2622,19.2396,19.2622,14600.0
2010-12-01 13:15:00,25.61,25.62,25.57,25.57,22300.0,19.2697,19.2773,19.2396,19.2396,22300.0
2010-12-01 13:20:00,25.56,25.58,25.56,25.58,12600.0,19.2321,19.2472,19.2321,19.2472,12600.0
2010-12-01 13:25:00,25.58,25.58,25.54,25.54,13100.0,19.2472,19.2472,19.2171,19.2171,13100.0
2010-12-01 13:30:00,25.53,25.55,25.53,25.53,18400.0,19.2095,19.2246,19.2095,19.2095,18400.0
2010-12-01 13:35:00,25.53,25.55,25.51,25.55,23700.0,19.2095,19.2246,19.1945,19.2246,23700.0
2010-12-01 13:40:00,25.55,25.58,25.54,25.58,27300.0,19.2246,19.2472,19.2171,19.2472,27300.0
2010-12-01 13:45:00,25.58,25.58,25.57,25.57,6200.0,19.2472,19.2472,19.2396,19.2396,6200.0
2010-12-01 13:50:00,25.57,25.59,25.57,25.58,7000.0,19.2396,19.2547,19.2396,19.2472,7000.0
2010-12-01 13:55:00,25.59,25.59,25.58,25.59,8100.0,19.2547,19.2547,19.2472,19.2547,8100.0
2010-12-01 14:00:00,25.58,25.6,25.58,25.6,12200.0,19.2472,19.2622,19.2472,19.2622,12200.0
2010-12-01 14:05:00,25.6,25.61,25.59,25.61,15100.0,19.2622,19.2697,19.2547,19.2697,15100.0
2010-12-01 14:10:00,25.61,25.62,25.6,25.62,9000.0,19.2697,19.2773,19.2622,19.2773,9000.0
2010-12-01 14:15:00,25.62,25.65,25.61,25.64,38300.0,19.2773,19.2998,19.2697,19.2923,38300.0
2010-12-01 14:20:00,25.64,25.65,25.62,25.63,37600.0,19.2923,19.2998,19.2773,19.2848,37600.0
2010-12-01 14:25:00,25.63,25.64,25.62,25.62,19200.0,19.2848,19.2923,19.2773,19.2773,19200.0
2010-12-01 14:30:00,25.63,25.64,25.63,25.64,21800.0,19.2848,19.2923,19.2848,19.2923,21800.0
2010-12-01 14:35:00,25.64,25.66,25.63,25.65,24500.0,19.2923,19.3073,19.2848,19.2998,24500.0
2010-12-01 14:40:00,25.66,25.66,25.65,25.66,12700.0,19.3073,19.3073,19.2998,19.3073,12700.0
2010-12-01 14:45:00,25.66,25.66,25.65,25.66,24300.0,19.3073,19.3073,19.2998,19.3073,24300.0
2010-12-01 14:50:00,25.66,25.66,25.65,25.66,9300.0,19.3073,19.3073,19.2998,19.3073,9300.0
2010-12-01 14:55:00,25.66,25.69,25.66,25.68,33300.0,19.3073,19.3299,19.3073,19.3224,33300.0
2010-12-01 15:00:00,25.69,25.69,25.65,25.66,31000.0,19.3299,19.3299,19.2998,19.3073,31000.0
2010-12-01 15:05:00,25.65,25.66,25.65,25.66,22600.0,19.2998,19.3073,19.2998,19.3073,22600.0
2010-12-01 15:10:00,25.66,25.69,25.65,25.68,83800.0,19.3073,19.3299,19.2998,19.3224,83800.0
2010-12-01 15:15:00,25.69,25.69,25.67,25.67,45900.0,19.3299,19.3299,19.3149,19.3149,45900.0
2010-12-01 15:20:00,25.67,25.7,25.67,25.67,76300.0,19.3149,19.3374,19.3149,19.3149,76300.0
2010-12-01 15:25:00,25.68,25.7,25.67,25.69,44900.0,19.3224,19.3374,19.3149,19.3299,44900.0
2010-12-01 15:30:00,25.69,25.69,25.67,25.67,42200.0,19.3299,19.3299,19.3149,19.3149,42200.0
2010-12-01 15:35:00,25.68,25.7,25.67,25.69,41800.0,19.3224,19.3374,19.3149,19.3299,41800.0
2010-12-01 15:40:00,25.7,25.74,25.69,25.73,88900.0,19.3374,19.3675,19.3299,19.36,88900.0
2010-12-01 15:45:00,25.73,25.74,25.69,25.72,110100.0,19.36,19.3675,19.3299,19.3525,110100.0
2010-12-01 15:50:00,25.72,25.75,25.72,25.72,173700.0,19.3525,19.3751,19.3525,19.3525,173700.0
2010-12-01 15:55:00,25.72,25.77,25.72,25.76,288900.0,19.3525,19.3901,19.3525,19.3826,288900.0
2010-12-02 09:30:00,25.75,25.82,25.7,25.79,68900.0,19.3751,19.4277,19.3374,19.4052,68900.0
2010-12-02 09:35:00,25.79,25.88,25.78,25.88,82600.0,19.4052,19.4729,19.3976,19.4729,82600.0
2010-12-02 09:40:00,25.88,25.94,25.88,25.94,31800.0,19.4729,19.518,19.4729,19.518,31800.0
2010-12-02 09:45:00,25.93,25.98,25.93,25.98,29100.0,19.5105,19.5481,19.5105,19.5481,29100.0
2010-12-02 09:50:00,25.98,26.0,25.97,25.99,29800.0,19.5481,19.5632,19.5406,19.5557,29800.0
2010-12-02 09:55:00,25.99,26.06,25.98,26.06,31000.0,19.5557,19.6083,19.5481,19.6083,31000.0
2010-12-02 10:00:00,26.06,26.09,26.05,26.07,38400.0,19.6083,19.6309,19.6008,19.6158,38400.0
2010-12-02 10:05:00,26.07,26.1,26.04,26.04,33600.0,19.6158,19.6384,19.5933,19.5933,33600.0
2010-12-02 10:10:00,26.05,26.06,26.02,26.03,26200.0,19.6008,19.6083,19.5782,19.5857,26200.0
2010-12-02 10:15:00,26.04,26.04,26.03,26.04,9900.0,19.5933,19.5933,19.5857,19.5933,9900.0
2010-12-02 10:20:00,26.04,26.04,26.03,26.04,6800.0,19.5933,19.5933,19.5857,19.5933,6800.0
2010-12-02 10:25:00,26.04,26.09,26.03,26.09,51200.0,19.5933,19.6309,19.5857,19.6309,51200.0
2010-12-02 10:30:00,26.08,26.11,26.08,26.1,28100.0,19.6234,19.6459,19.6234,19.6384,28100.0
2010-12-02 10:35:00,26.1,26.1,26.06,26.1,21500.0,19.6384,19.6384,19.6083,19.6384,21500.0
2010-12-02 10:40:00,26.1,26.12,26.07,26.08,27400.0,19.6384,19.6535,19.6158,19.6234,27400.0
2010-12-02 10:45:00,26.08,26.09,26.06,26.07,13800.0,19.6234,19.6309,19.6083,19.6158,13800.0
2010-12-02 10:50:00,26.06,26.06,26.02,26.06,19000.0,19.6083,19.6083,19.5782,19.6083,19000.0
2010-12-02 10:55:00,26.05,26.06,26.03,26.05,17700.0,19.6008,19.6083,19.5857,19.6008,17700.0
2010-12-02 11:00:00,26.06,26.08,26.06,26.08,21300.0,19.6083,19.6234,19.6083,19.6234,21300.0
2010-12-02 11:05:00,26.08,26.08,26.06,26.07,38100.0,19.6234,19.6234,19.6083,19.6158,38100.0
2010-12-02 11:10:00,26.05,26.09,26.04,26.07,32800.0,19.6008,19.6309,19.5933,19.6158,32800.0
2010-12-02 11:15:00,26.06,26.1,26.06,26.1,19100.0,19.6083,19.6384,19.6083,19.6384,19100.0
2010-12-02 11:20:00,26.1,26.11,26.08,26.08,26500.0,19.6384,19.6459,19.6234,19.6234,26500.0
2010-12-02 11:25:00,26.08,26.1,26.08,26.1,15100.0,19.6234,19.6384,19.6234,19.6384,15100.0
2010-12-02 11:30:00,26.1,26.1,26.09,26.09,13100.0,19.6384,19.6384,19.6309,19.6309,13100.0
2010-12-02 11:35:00,26.1,26.1,26.09,26.09,13300.0,19.6384,19.6384,19.6309,19.6309,13300.0
2010-12-02 11:40:00,26.09,26.09,26.07,26.07,13600.0,19.6309,19.6309,19.6158,19.6158,13600.0
2010-12-02 11:45:00,26.07,26.1,26.03,26.04,53100.0,19.6158,19.6384,19.5857,19.5933,53100.0
2010-12-02 11:50:00,26.03,26.07,26.03,26.03,68700.0,19.5857,19.6158,19.5857,19.5857,68700.0
2010-12-02 11:55:00,26.03,26.05,26.03,26.05,15100.0,19.5857,19.6008,19.5857,19.6008,15100.0
2010-12-02 12:00:00,26.05,26.08,26.04,26.08,59500.0,19.6008,19.6234,19.5933,19.6234,59500.0
2010-12-02 12:05:00,26.08,26.1,26.07,26.1,35500.0,19.6234,19.6384,19.6158,19.6384,35500.0
2010-12-02 12:10:00,26.09,26.12,26.09,26.12,69100.0,19.6309,19.6535,19.6309,19.6535,69100.0
2010-12-02 12:15:00,26.12,26.16,26.11,26.16,31000.0,19.6535,19.6836,19.6459,19.6836,31000.0
2010-12-02 12:20:00,26.16,26.17,26.15,26.17,20000.0,19.6836,19.6911,19.676,19.6911,20000.0
2010-12-02 12:25:00,26.17,26.17,26.15,26.16,23100.0,19.6911,19.6911,19.676,19.6836,23100.0
2010-12-02 12:30:00,26.16,26.16,26.15,26.16,8300.0,19.6836,19.6836,19.676,19.6836,8300.0
2010-12-02 12:35:00,26.16,26.17,26.15,26.16,29300.0,19.6836,19.6911,19.676,19.6836,29300.0
2010-12-02 12:40:00,26.17,26.18,26.16,26.17,33200.0,19.6911,19.6986,19.6836,19.6911,33200.0
2010-12-02 12:45:00,26.16,26.17,26.1,26.12,33700.0,19.6836,19.6911,19.6384,19.6535,33700.0
2010-12-02 12:50:00,26.12,26.15,26.08,26.09,63300.0,19.6535,19.676,19.6234,19.6309,63300.0
2010-12-02 12:55:00,26.08,26.09,26.05,26.08,80700.0,19.6234,19.6309,19.6008,19.6234,80700.0
2010-12-02 13:00:00,26.08,26.1,26.08,26.08,74700.0,19.6234,19.6384,19.6234,19.6234,74700.0
2010-12-02 13:05:00,26.09,26.1,26.09,26.09,15400.0,19.6309,19.6384,19.6309,19.6309,15400.0
2010-12-02 13:10:00,26.09,26.1,26.09,26.09,14000.0,19.6309,19.6384,19.6309,19.6309,14000.0
2010-12-02 13:15:00,26.09,26.11,26.08,26.09,35500.0,19.6309,19.6459,19.6234,19.6309,35500.0
2010-12-02 13:20:00,26.09,26.1,26.08,26.08,15500.0,19.6309,19.6384,19.6234,19.6234,15500.0
2010-12-02 13:25:00,26.08,26.1,26.08,26.1,22800.0,19.6234,19.6384,19.6234,19.6384,22800.0
2010-12-02 13:30:00,26.1,26.11,26.09,26.09,54100.0,19.6384,19.6459,19.6309,19.6309,54100.0
2010-12-02 13:35:00,26.1,26.13,26.09,26.12,27800.0,19.6384,19.661,19.6309,19.6535,27800.0
2010-12-02 13:40:00,26.12,26.14,26.12,26.14,18700.0,19.6535,19.6685,19.6535,19.6685,18700.0
2010-12-02 13:45:00,26.14,26.16,26.13,26.16,21400.0,19.6685,19.6836,19.661,19.6836,21400.0
2010-12-02 13:50:00,26.17,26.17,26.16,26.17,14500.0,19.6911,19.6911,19.6836,19.6911,14500.0
2010-12-02 13:55:00,26.17,26.18,26.17,26.18,13700.0,19.6911,19.6986,19.6911,19.6986,13700.0
2010-12-02 14:00:00,26.18,26.2,26.17,26.2,21900.0,19.6986,19.7137,19.6911,19.7137,21900.0
2010-12-02 14:05:00,26.2,26.24,26.2,26.23,49000.0,19.7137,19.7438,19.7137,19.7362,49000.0
2010-12-02 14:10:00,26.24,26.24,26.23,26.24,14300.0,19.7438,19.7438,19.7362,19.7438,14300.0
2010-12-02 14:15:00,26.23,26.24,26.23,26.24,18700.0,19.7362,19.7438,19.7362,19.7438,18700.0
2010-12-02 14:20:00,26.24,26.28,26.24,26.28,47600.0,19.7438,19.7739,19.7438,19.7739,47600.0
2010-12-02 14:25:00,26.27,26.3,26.27,26.28,51000.0,19.7663,19.7889,19.7663,19.7739,51000.0
2010-12-02 14:30:00,26.29,26.29,26.28,26.28,16800.0,19.7814,19.7814,19.7739,19.7739,16800.0
2010-12-02 14:35:00,26.28,26.31,26.28,26.31,23400.0,19.7739,19.7964,19.7739,19.7964,23400.0
2010-12-02 14:40:00,26.31,26.33,26.28,26.28,50100.0,19.7964,19.8115,19.7739,19.7739,50100.0
2010-12-02 14:45:00,26.28,26.3,26.28,26.3,15700.0,19.7739,19.7889,19.7739,19.7889,15700.0
2010-12-02 14:50:00,26.3,26.31,26.29,26.3,29100.0,19.7889,19.7964,19.7814,19.7889,29100.0
2010-12-02 14:55:00,26.3,26.31,26.3,26.31,22900.0,19.7889,19.7964,19.7889,19.7964,22900.0
2010-12-02 15:00:00,26.31,26.31,26.3,26.31,11800.0,19.7964,19.7964,19.7889,19.7964,11800.0
2010-12-02 15:05:00,26.31,26.31,26.3,26.3,23600.0,19.7964,19.7964,19.7889,19.7889,23600.0
2010-12-02 15:10:00,26.31,26.31,26.27,26.28,39700.0,19.7964,19.7964,19.7663,19.7739,39700.0
2010-12-02 15:15:00,26.27,26.29,26.26,26.26,49800.0,19.7663,19.7814,19.7588,19.7588,49800.0
2010-12-02 15:20:00,26.26,26.27,26.23,26.24,59000.0,19.7588,19.7663,19.7362,19.7438,59000.0
2010-12-02 15:25:00,26.24,26.26,26.23,26.25,72300.0,19.7438,19.7588,19.7362,19.7513,72300.0
2010-12-02 15:30:00,26.25,26.3,26.25,26.3,77600.0,19.7513,19.7889,19.7513,19.7889,77600.0
2010-12-02 15:35:00,26.3,26.31,26.29,26.31,41400.0,19.7889,19.7964,19.7814,19.7964,41400.0
2010-12-02 15:40:00,26.31,26.36,26.3,26.35,87100.0,19.7964,19.834,19.7889,19.8265,87100.0
2010-12-02 15:45:00,26.36,26.39,26.36,26.38,104400.0,19.834,19.8566,19.834,19.8491,104400.0
2010-12-02 15:50:00,26.38,26.39,26.37,26.39,118300.0,19.8491,19.8566,19.8416,19.8566,118300.0
2010-12-02 15:55:00,26.39,26.42,26.38,26.42,316000.0,19.8566,19.8792,19.8491,19.8792,316000.0
2010-12-03 09:30:00,26.32,26.33,26.23,26.31,66700.0,19.804,19.8115,19.7362,19.7964,66700.0
2010-12-03 09:35:00,26.28,26.3,26.24,26.3,12000.0,19.7739,19.7889,19.7438,19.7889,12000.0
2010-12-03 09:40:00,26.3,26.3,26.25,26.3,47400.0,19.7889,19.7889,19.7513,19.7889,47400.0
2010-12-03 09:45:00,26.3,26.33,26.3,26.32,22500.0,19.7889,19.8115,19.7889,19.804,22500.0
2010-12-03 09:50:00,26.32,26.35,26.32,26.34,26600.0,19.804,19.8265,19.804,19.819,26600.0
2010-12-03 09:55:00,26.35,26.35,26.33,26.35,11500.0,19.8265,19.8265,19.8115,19.8265,11500.0
2010-12-03 10:00:00,26.35,26.39,26.31,26.31,43400.0,19.8265,19.8566,19.7964,19.7964,43400.0
2010-12-03 10:05:00,26.3,26.31,26.23,26.23,88800.0,19.7889,19.7964,19.7362,19.7362,88800.0
2010-12-03 10:10:00,26.22,26.23,26.18,26.19,35600.0,19.7287,19.7362,19.6986,19.7061,35600.0
2010-12-03 10:15:00,26.19,26.2,26.17,26.19,17800.0,19.7061,19.7137,19.6911,19.7061,17800.0
2010-12-03 10:20:00,26.18,26.18,26.14,26.15,33700.0,19.6986,19.6986,19.6685,19.676,33700.0
2010-12-03 10:25:00,26.15,26.15,26.06,26.07,54500.0,19.676,19.676,19.6083,19.6158,54500.0
2010-12-03 10:30:00,26.07,26.11,26.04,26.06,47500.0,19.6158,19.6459,19.5933,19.6083,47500.0
2010-12-03 10:35:00,26.06,26.08,26.04,26.05,44600.0,19.6083,19.6234,19.5933,19.6008,44600.0
2010-12-03 10:40:00,26.05,26.06,26.02,26.02,27200.0,19.6008,19.6083,19.5782,19.5782,27200.0
2010-12-03 10:45:00,26.03,26.04,26.02,26.03,29500.0,19.5857,19.5933,19.5782,19.5857,29500.0
2010-12-03 10:50:00,26.02,26.04,26.02,26.04,45100.0,19.5782,19.5933,19.5782,19.5933,45100.0
2010-12-03 10:55:00,26.04,26.04,26.03,26.03,23400.0,19.5933,19.5933,19.5857,19.5857,23400.0
2010-12-03 11:00:00,26.03,26.04,26.0,26.01,58800.0,19.5857,19.5933,19.5632,19.5707,58800.0
2010-12-03 11:05:00,26.01,26.02,26.0,26.01,11300.0,19.5707,19.5782,19.5632,19.5707,11300.0
2010-12-03 11:10:00,26.02,26.02,26.01,26.02,8000.0,19.5782,19.5782,19.5707,19.5782,8000.0
2010-12-03 11:15:00,26.02,26.03,26.0,26.01,25600.0,19.5782,19.5857,19.5632,19.5707,25600.0
2010-12-03 11:20:00,26.01,26.02,26.01,26.02,5600.0,19.5707,19.5782,19.5707,19.5782,5600.0
2010-12-03 11:25:00,26.01,26.02,26.0,26.0,15000.0,19.5707,19.5782,19.5632,19.5632,15000.0
2010-12-03 11:30:00,26.0,26.01,26.0,26.0,15800.0,19.5632,19.5707,19.5632,19.5632,15800.0
2010-12-03 11:35:00,26.0,26.01,26.0,26.01,17200.0,19.5632,19.5707,19.5632,19.5707,17200.0
2010-12-03 11:40:00,26.0,26.01,26.0,26.0,16400.0,19.5632,19.5707,19.5632,19.5632,16400.0
2010-12-03 11:45:00,26.01,26.01,26.0,26.0,19100.0,19.5707,19.5707,19.5632,19.5632,19100.0
2010-12-03 11:50:00,26.0,26.01,25.99,26.0,42000.0,19.5632,19.5707,19.5557,19.5632,42000.0
2010-12-03 11:55:00,26.01,26.01,26.0,26.0,12600.0,19.5707,19.5707,19.5632,19.5632,12600.0
2010-12-03 12:00:00,26.0,26.01,26.0,26.01,15200.0,19.5632,19.5707,19.5632,19.5707,15200.0
2010-12-03 12:05:00,26.01,26.03,26.0,26.02,46600.0,19.5707,19.5857,19.5632,19.5782,46600.0
2010-12-03 12:10:00,26.02,26.03,26.02,26.03,6700.0,19.5782,19.5857,19.5782,19.5857,6700.0
2010-12-03 12:15:00,26.02,26.05,26.02,26.05,27900.0,19.5782,19.6008,19.5782,19.6008,27900.0
2010-12-03 12:20:00,26.04,26.06,26.04,26.06,27200.0,19.5933,19.6083,19.5933,19.6083,27200.0
2010-12-03 12:25:00,26.06,26.06,26.02,26.03,32900.0,19.6083,19.6083,19.5782,19.5857,32900.0
2010-12-03 12:30:00,26.03,26.03,26.0,26.0,17100.0,19.5857,19.5857,19.5632,19.5632,17100.0
2010-12-03 12:35:00,26.01,26.03,26.0,26.02,69500.0,19.5707,19.5857,19.5632,19.5782,69500.0
2010-12-03 12:40:00,26.03,26.03,26.0,26.0,26700.0,19.5857,19.5857,19.5632,19.5632,26700.0
2010-12-03 12:45:00,26.0,26.01,26.0,26.0,20300.0,19.5632,19.5707,19.5632,19.5632,20300.0
2010-12-03 12:50:00,26.0,26.01,26.0,26.0,11500.0,19.5632,19.5707,19.5632,19.5632,11500.0
2010-12-03 12:55:00,26.0,26.01,26.0,26.01,10400.0,19.5632,19.5707,19.5632,19.5707,10400.0
2010-12-03 13:00:00,26.0,26.01,26.0,26.01,10100.0,19.5632,19.5707,19.5632,19.5707,10100.0
2010-12-03 13:05:00,26.0,26.01,25.98,25.98,43400.0,19.5632,19.5707,19.5481,19.5481,43400.0
2010-12-03 13:10:00,25.99,26.02,25.98,26.02,26600.0,19.5557,19.5782,19.5481,19.5782,26600.0
2010-12-03 13:15:00,26.02,26.02,26.0,26.01,13600.0,19.5782,19.5782,19.5632,19.5707,13600.0
2010-12-03 13:20:00,26.0,26.01,26.0,26.01,13600.0,19.5632,19.5707,19.5632,19.5707,13600.0
2010-12-03 13:25:00,26.0,26.01,26.0,26.01,20000.0,19.5632,19.5707,19.5632,19.5707,20000.0
2010-12-03 13:30:00,26.0,26.01,26.0,26.0,9100.0,19.5632,19.5707,19.5632,19.5632,9100.0
2010-12-03 13:35:00,26.0,26.01,26.0,26.0,13400.0,19.5632,19.5707,19.5632,19.5632,13400.0
2010-12-03 13:40:00,26.0,26.01,26.0,26.0,19100.0,19.5632,19.5707,19.5632,19.5632,19100.0
2010-12-03 13:45:00,26.0,26.04,25.99,26.04,60200.0,19.5632,19.5933,19.5557,19.5933,60200.0
2010-12-03 13:50:00,26.03,26.09,26.03,26.09,30300.0,19.5857,19.6309,19.5857,19.6309,30300.0
2010-12-03 13:55:00,26.09,26.1,26.02,26.02,54200.0,19.6309,19.6384,19.5782,19.5782,54200.0
2010-12-03 14:00:00,26.02,26.05,26.02,26.04,28700.0,19.5782,19.6008,19.5782,19.5933,28700.0
2010-12-03 14:05:00,26.04,26.04,26.0,26.01,30400.0,19.5933,19.5933,19.5632,19.5707,30400.0
2010-12-03 14:10:00,26.02,26.03,26.01,26.02,29100.0,19.5782,19.5857,19.5707,19.5782,29100.0
2010-12-03 14:15:00,26.03,26.05,26.02,26.03,33000.0,19.5857,19.6008,19.5782,19.5857,33000.0
2010-12-03 14:20:00,26.03,26.04,26.03,26.04,7700.0,19.5857,19.5933,19.5857,19.5933,7700.0
2010-12-03 14:25:00,26.03,26.04,26.03,26.04,11800.0,19.5857,19.5933,19.5857,19.5933,11800.0
2010-12-03 14:30:00,26.04,26.07,26.03,26.05,64000.0,19.5933,19.6158,19.5857,19.6008,64000.0
2010-12-03 14:35:00,26.04,26.05,26.04,26.05,16300.0,19.5933,19.6008,19.5933,19.6008,16300.0
2010-12-03 14:40:00,26.04,26.07,26.04,26.06,76800.0,19.5933,19.6158,19.5933,19.6083,76800.0
2010-12-03 14:45:00,26.06,26.07,26.05,26.06,20300.0,19.6083,19.6158,19.6008,19.6083,20300.0
2010-12-03 14:50:00,26.06,26.06,26.05,26.06,14300.0,19.6083,19.6083,19.6008,19.6083,14300.0
2010-12-03 14:55:00,26.05,26.06,26.03,26.06,24100.0,19.6008,19.6083,19.5857,19.6083,24100.0
2010-12-03 15:00:00,26.06,26.09,26.05,26.08,42400.0,19.6083,19.6309,19.6008,19.6234,42400.0
2010-12-03 15:05:00,26.08,26.09,26.08,26.09,8800.0,19.6234,19.6309,19.6234,19.6309,8800.0
2010-12-03 15:10:00,26.09,26.09,26.08,26.09,16300.0,19.6309,19.6309,19.6234,19.6309,16300.0
2010-12-03 15:15:00,26.08,26.09,26.08,26.09,17600.0,19.6234,19.6309,19.6234,19.6309,17600.0
2010-12-03 15:20:00,26.09,26.13,26.08,26.11,73700.0,19.6309,19.661,19.6234,19.6459,73700.0
2010-12-03 15:25:00,26.12,26.14,26.11,26.14,34100.0,19.6535,19.6685,19.6459,19.6685,34100.0
2010-12-03 15:30:00,26.14,26.15,26.1,26.1,50100.0,19.6685,19.676,19.6384,19.6384,50100.0
2010-12-03 15:35:00,26.1,26.12,26.09,26.1,122000.0,19.6384,19.6535,19.6309,19.6384,122000.0
2010-12-03 15:40:00,26.1,26.11,26.07,26.08,104200.0,19.6384,19.6459,19.6158,19.6234,104200.0
2010-12-03 15:45:00,26.08,26.16,26.08,26.14,197400.0,19.6234,19.6836,19.6234,19.6685,197400.0
2010-12-03 15:50:00,26.14,26.15,26.11,26.12,145000.0,19.6685,19.676,19.6459,19.6535,145000.0
2010-12-03 15:55:00,26.12,26.13,26.09,26.09,230300.0,19.6535,19.661,19.6309,19.6309,230300.0
2010-12-06 09:30:00,25.97,26.05,25.89,26.03,45000.0,19.5406,19.6008,19.4804,19.5857,45000.0
2010-12-06 09:35:00,26.02,26.05,25.96,26.0,123800.0,19.5782,19.6008,19.5331,19.5632,123800.0
2010-12-06 09:40:00,26.0,26.03,25.97,26.03,35700.0,19.5632,19.5857,19.5406,19.5857,35700.0
2010-12-06 09:45:00,26.03,26.06,26.01,26.05,23600.0,19.5857,19.6083,19.5707,19.6008,23600.0
2010-12-06 09:50:00,26.05,26.09,26.03,26.08,23700.0,19.6008,19.6309,19.5857,19.6234,23700.0
2010-12-06 09:55:00,26.09,26.13,26.08,26.13,15600.0,19.6309,19.661,19.6234,19.661,15600.0
2010-12-06 10:00:00,26.12,26.15,26.1,26.12,18000.0,19.6535,19.676,19.6384,19.6535,18000.0
2010-12-06 10:05:00,26.11,26.12,26.09,26.1,12800.0,19.6459,19.6535,19.6309,19.6384,12800.0
2010-12-06 10:10:00,26.11,26.15,26.1,26.13,25400.0,19.6459,19.676,19.6384,19.661,25400.0
2010-12-06 10:15:00,26.13,26.14,26.13,26.13,7000.0,19.661,19.6685,19.661,19.661,7000.0
2010-12-06 10:20:00,26.13,26.14,26.09,26.12,26500.0,19.661,19.6685,19.6309,19.6535,26500.0
2010-12-06 10:25:00,26.11,26.12,26.09,26.11,16000.0,19.6459,19.6535,19.6309,19.6459,16000.0
2010-12-06 10:30:00,26.12,26.13,26.08,26.09,17500.0,19.6535,19.661,19.6234,19.6309,17500.0
2010-12-06 10:35:00,26.09,26.12,26.08,26.09,18800.0,19.6309,19.6535,19.6234,19.6309,18800.0
2010-12-06 10:40:00,26.08,26.09,26.08,26.09,7000.0,19.6234,19.6309,19.6234,19.6309,7000.0
2010-12-06 10:45:00,26.09,26.13,26.08,26.13,26000.0,19.6309,19.661,19.6234,19.661,26000.0
2010-12-06 10:50:00,26.13,26.13,26.07,26.08,42200.0,19.661,19.661,19.6158,19.6234,42200.0
2010-12-06 10:55:00,26.08,26.1,26.07,26.09,16900.0,19.6234,19.6384,19.6158,19.6309,16900.0
2010-12-06 11:00:00,26.09,26.11,26.09,26.09,20800.0,19.6309,19.6459,19.6309,19.6309,20800.0
2010-12-06 11:05:00,26.1,26.11,26.09,26.11,10500.0,19.6384,19.6459,19.6309,19.6459,10500.0
2010-12-06 11:10:00,26.11,26.13,26.1,26.12,25500.0,19.6459,19.661,19.6384,19.6535,25500.0
2010-12-06 11:15:00,26.12,26.13,26.11,26.13,6300.0,19.6535,19.661,19.6459,19.661,6300.0
2010-12-06 11:20:00,26.13,26.13,26.12,26.13,8900.0,19.661,19.661,19.6535,19.661,8900.0
2010-12-06 11:25:00,26.13,26.14,26.12,26.14,17700.0,19.661,19.6685,19.6535,19.6685,17700.0
2010-12-06 11:30:00,26.14,26.15,26.11,26.14,42700.0,19.6685,19.676,19.6459,19.6685,42700.0
2010-12-06 11:35:00,26.14,26.14,26.1,26.1,24100.0,19.6685,19.6685,19.6384,19.6384,24100.0
2010-12-06 11:40:00,26.11,26.14,26.1,26.14,8400.0,19.6459,19.6685,19.6384,19.6685,8400.0
2010-12-06 11:45:00,26.14,26.16,26.14,26.14,17500.0,19.6685,19.6836,19.6685,19.6685,17500.0
2010-12-06 11:50:00,26.15,26.15,26.12,26.13,140100.0,19.676,19.676,19.6535,19.661,140100.0
2010-12-06 11:55:00,26.12,26.13,26.11,26.12,229900.0,19.6535,19.661,19.6459,19.6535,229900.0
2010-12-06 12:00:00,26.12,26.14,26.12,26.14,110500.0,19.6535,19.6685,19.6535,19.6685,110500.0
2010-12-06 12:05:00,26.14,26.17,26.13,26.17,21800.0,19.6685,19.6911,19.661,19.6911,21800.0
2010-12-06 12:10:00,26.17,26.19,26.15,26.18,18700.0,19.6911,19.7061,19.676,19.6986,18700.0
2010-12-06 12:15:00,26.18,26.19,26.17,26.18,20400.0,19.6986,19.7061,19.6911,19.6986,20400.0
2010-12-06 12:20:00,26.18,26.2,26.17,26.2,27800.0,19.6986,19.7137,19.6911,19.7137,27800.0
2010-12-06 12:25:00,26.2,26.2,26.18,26.19,8500.0,19.7137,19.7137,19.6986,19.7061,8500.0
2010-12-06 12:30:00,26.18,26.21,26.18,26.2,14900.0,19.6986,19.7212,19.6986,19.7137,14900.0
2010-12-06 12:35:00,26.21,26.21,26.19,26.21,18200.0,19.7212,19.7212,19.7061,19.7212,18200.0
2010-12-06 12:40:00,26.21,26.21,26.2,26.2,3400.0,19.7212,19.7212,19.7137,19.7137,3400.0
2010-12-06 12:45:00,26.21,26.21,26.2,26.21,4900.0,19.7212,19.7212,19.7137,19.7212,4900.0
2010-12-06 12:50:00,26.21,26.23,26.2,26.21,15700.0,19.7212,19.7362,19.7137,19.7212,15700.0
2010-12-06 12:55:00,26.2,26.22,26.2,26.22,11600.0,19.7137,19.7287,19.7137,19.7287,11600.0
2010-12-06 13:00:00,26.22,26.22,26.21,26.22,20000.0,19.7287,19.7287,19.7212,19.7287,20000.0
2010-12-06 13:05:00,26.22,26.22,26.2,26.22,26400.0,19.7287,19.7287,19.7137,19.7287,26400.0
2010-12-06 13:10:00,26.22,26.22,26.21,26.21,10300.0,19.7287,19.7287,19.7212,19.7212,10300.0
2010-12-06 13:15:00,26.22,26.22,26.21,26.22,7900.0,19.7287,19.7287,19.7212,19.7287,7900.0
2010-12-06 13:20:00,26.21,26.22,26.21,26.22,12600.0,19.7212,19.7287,19.7212,19.7287,12600.0
2010-12-06 13:25:00,26.22,26.22,26.21,26.22,7000.0,19.7287,19.7287,19.7212,19.7287,7000.0
2010-12-06 13:30:00,26.21,26.23,26.2,26.21,28000.0,19.7212,19.7362,19.7137,19.7212,28000.0
2010-12-06 13:35:00,26.21,26.22,26.19,26.21,43500.0,19.7212,19.7287,19.7061,19.7212,43500.0
2010-12-06 13:40:00,26.22,26.24,26.21,26.23,18700.0,19.7287,19.7438,19.7212,19.7362,18700.0
2010-12-06 13:45:00,26.24,26.26,26.23,26.25,19800.0,19.7438,19.7588,19.7362,19.7513,19800.0
2010-12-06 13:50:00,26.25,26.25,26.24,26.24,6600.0,19.7513,19.7513,19.7438,19.7438,6600.0
2010-12-06 13:55:00,26.25,26.25,26.24,26.24,5400.0,19.7513,19.7513,19.7438,19.7438,5400.0
2010-12-06 14:00:00,26.24,26.25,26.24,26.25,8600.0,19.7438,19.7513,19.7438,19.7513,8600.0
2010-12-06 14:05:00,26.24,26.25,26.24,26.24,12100.0,19.7438,19.7513,19.7438,19.7438,12100.0
2010-12-06 14:10:00,26.25,26.26,26.24,26.26,15600.0,19.7513,19.7588,19.7438,19.7588,15600.0
2010-12-06 14:15:00,26.25,26.26,26.25,26.26,45200.0,19.7513,19.7588,19.7513,19.7588,45200.0
2010-12-06 14:20:00,26.26,26.27,26.25,26.26,15500.0,19.7588,19.7663,19.7513,19.7588,15500.0
2010-12-06 14:25:00,26.27,26.28,26.26,26.27,21000.0,19.7663,19.7739,19.7588,19.7663,21000.0
2010-12-06 14:30:00,26.26,26.29,26.25,26.29,23300.0,19.7588,19.7814,19.7513,19.7814,23300.0
2010-12-06 14:35:00,26.29,26.31,26.29,26.3,45800.0,19.7814,19.7964,19.7814,19.7889,45800.0
2010-12-06 14:40:00,26.3,26.3,26.29,26.3,19000.0,19.7889,19.7889,19.7814,19.7889,19000.0
2010-12-06 14:45:00,26.3,26.3,26.29,26.29,18800.0,19.7889,19.7889,19.7814,19.7814,18800.0
2010-12-06 14:50:00,26.3,26.31,26.29,26.3,41400.0,19.7889,19.7964,19.7814,19.7889,41400.0
2010-12-06 14:55:00,26.3,26.31,26.29,26.3,26900.0,19.7889,19.7964,19.7814,19.7889,26900.0
2010-12-06 15:00:00,26.29,26.32,26.29,26.32,34300.0,19.7814,19.804,19.7814,19.804,34300.0
2010-12-06 15:05:00,26.31,26.33,26.31,26.33,23100.0,19.7964,19.8115,19.7964,19.8115,23100.0
2010-12-06 15:10:00,26.33,26.34,26.32,26.34,24900.0,19.8115,19.819,19.804,19.819,24900.0
2010-12-06 15:15:00,26.33,26.34,26.33,26.34,19000.0,19.8115,19.819,19.8115,19.819,19000.0
2010-12-06 15:20:00,26.34,26.34,26.31,26.31,66600.0,19.819,19.819,19.7964,19.7964,66600.0
2010-12-06 15:25:00,26.32,26.34,26.31,26.33,62400.0,19.804,19.819,19.7964,19.8115,62400.0
2010-12-06 15:30:00,26.32,26.33,26.28,26.29,40900.0,19.804,19.8115,19.7739,19.7814,40900.0
2010-12-06 15:35:00,26.28,26.29,26.27,26.28,37700.0,19.7739,19.7814,19.7663,19.7739,37700.0
2010-12-06 15:40:00,26.29,26.29,26.26,26.26,61100.0,19.7814,19.7814,19.7588,19.7588,61100.0
2010-12-06 15:45:00,26.26,26.3,26.24,26.3,100600.0,19.7588,19.7889,19.7438,19.7889,100600.0
2010-12-06 15:50:00,26.29,26.3,26.21,26.21,178200.0,19.7814,19.7889,19.7212,19.7212,178200.0
2010-12-06 15:55:00,26.22,26.26,26.21,26.25,193800.0,19.7287,19.7588,19.7212,19.7513,193800.0
2010-12-07 09:30:00,26.5,26.52,26.45,26.48,67900.0,19.9394,19.9544,19.9018,19.9243,67900.0
2010-12-07 09:35:00,26.47,26.56,26.46,26.53,60600.0,19.9168,19.9845,19.9093,19.962,60600.0
2010-12-07 09:40:00,26.53,26.64,26.52,26.62,38500.0,19.962,20.0447,19.9544,20.0297,38500.0
2010-12-07 09:45:00,26.64,26.64,26.57,26.58,29400.0,20.0447,20.0447,19.9921,19.9996,29400.0
2010-12-07 09:50:00,26.58,26.63,26.58,26.62,51800.0,19.9996,20.0372,19.9996,20.0297,51800.0
2010-12-07 09:55:00,26.62,26.62,26.55,26.55,30600.0,20.0297,20.0297,19.977,19.977,30600.0
2010-12-07 10:00:00,26.55,26.56,26.5,26.55,40100.0,19.977,19.9845,19.9394,19.977,40100.0
2010-12-07 10:05:00,26.55,26.62,26.54,26.6,80600.0,19.977,20.0297,19.9695,20.0146,80600.0
2010-12-07 10:10:00,26.6,26.68,26.6,26.67,55600.0,20.0146,20.0748,20.0146,20.0673,55600.0
2010-12-07 10:15:00,26.67,26.69,26.65,26.68,45000.0,20.0673,20.0824,20.0523,20.0748,45000.0
2010-12-07 10:20:00,26.68,26.71,26.66,26.71,26400.0,20.0748,20.0974,20.0598,20.0974,26400.0
2010-12-07 10:25:00,26.7,26.73,26.69,26.7,34400.0,20.0899,20.1124,20.0824,20.0899,34400.0
2010-12-07 10:30:00,26.69,26.72,26.67,26.71,32600.0,20.0824,20.1049,20.0673,20.0974,32600.0
2010-12-07 10:35:00,26.72,26.74,26.71,26.73,37000.0,20.1049,20.12,20.0974,20.1124,37000.0
2010-12-07 10:40:00,26.73,26.75,26.7,26.7,36100.0,20.1124,20.1275,20.0899,20.0899,36100.0
2010-12-07 10:45:00,26.7,26.71,26.69,26.69,20500.0,20.0899,20.0974,20.0824,20.0824,20500.0
2010-12-07 10:50:00,26.69,26.74,26.69,26.7,36300.0,20.0824,20.12,20.0824,20.0899,36300.0
2010-12-07 10:55:00,26.69,26.72,26.68,26.68,26800.0,20.0824,20.1049,20.0748,20.0748,26800.0
2010-12-07 11:00:00,26.69,26.69,26.67,26.67,20300.0,20.0824,20.0824,20.0673,20.0673,20300.0
2010-12-07 11:05:00,26.67,26.67,26.62,26.65,24700.0,20.0673,20.0673,20.0297,20.0523,24700.0
2010-12-07 11:10:00,26.65,26.66,26.64,26.64,17900.0,20.0523,20.0598,20.0447,20.0447,17900.0
2010-12-07 11:15:00,26.64,26.66,26.64,26.65,19400.0,20.0447,20.0598,20.0447,20.0523,19400.0
2010-12-07 11:20:00,26.66,26.66,26.65,26.66,8300.0,20.0598,20.0598,20.0523,20.0598,8300.0
2010-12-07 11:25:00,26.66,26.68,26.65,26.68,18600.0,20.0598,20.0748,20.0523,20.0748,18600.0
2010-12-07 11:30:00,26.68,26.68,26.63,26.63,12900.0,20.0748,20.0748,20.0372,20.0372,12900.0
2010-12-07 11:35:00,26.62,26.63,26.61,26.61,12800.0,20.0297,20.0372,20.0222,20.0222,12800.0
2010-12-07 11:40:00,26.61,26.63,26.61,26.63,15200.0,20.0222,20.0372,20.0222,20.0372,15200.0
2010-12-07 11:45:00,26.63,26.63,26.59,26.6,13700.0,20.0372,20.0372,20.0071,20.0146,13700.0
2010-12-07 11:50:00,26.59,26.6,26.56,26.56,32100.0,20.0071,20.0146,19.9845,19.9845,32100.0
2010-12-07 11:55:00,26.55,26.57,26.55,26.56,39300.0,19.977,19.9921,19.977,19.9845,39300.0
2010-12-07 12:00:00,26.55,26.57,26.55,26.56,15200.0,19.977,19.9921,19.977,19.9845,15200.0
2010-12-07 12:05:00,26.57,26.57,26.55,26.56,52400.0,19.9921,19.9921,19.977,19.9845,52400.0
2010-12-07 12:10:00,26.55,26.58,26.55,26.55,24500.0,19.977,19.9996,19.977,19.977,24500.0
2010-12-07 12:15:00,26.56,26.58,26.55,26.55,25900.0,19.9845,19.9996,19.977,19.977,25900.0
2010-12-07 12:20:00,26.55,26.58,26.55,26.57,15200.0,19.977,19.9996,19.977,19.9921,15200.0
2010-12-07 12:25:00,26.56,26.6,26.56,26.58,14800.0,19.9845,20.0146,19.9845,19.9996,14800.0
2010-12-07 12:30:00,26.58,26.6,26.58,26.6,8600.0,19.9996,20.0146,19.9996,20.0146,8600.0
2010-12-07 12:35:00,26.59,26.61,26.59,26.6,7900.0,20.0071,20.0222,20.0071,20.0146,7900.0
2010-12-07 12:40:00,26.6,26.61,26.6,26.6,13800.0,20.0146,20.0222,20.0146,20.0146,13800.0
2010-12-07 12:45:00,26.6,26.61,26.6,26.61,7100.0,20.0146,20.0222,20.0146,20.0222,7100.0
2010-12-07 12:50:00,26.6,26.61,26.58,26.59,14800.0,20.0146,20.0222,19.9996,20.0071,14800.0
2010-12-07 12:55:00,26.59,26.61,26.58,26.6,17100.0,20.0071,20.0222,19.9996,20.0146,17100.0
2010-12-07 13:00:00,26.59,26.62,26.59,26.62,16800.0,20.0071,20.0297,20.0071,20.0297,16800.0
2010-12-07 13:05:00,26.63,26.65,26.63,26.65,10700.0,20.0372,20.0523,20.0372,20.0523,10700.0
2010-12-07 13:10:00,26.65,26.65,26.63,26.64,9100.0,20.0523,20.0523,20.0372,20.0447,9100.0
2010-12-07 13:15:00,26.63,26.66,26.63,26.63,15200.0,20.0372,20.0598,20.0372,20.0372,15200.0
2010-12-07 13:20:00,26.63,26.65,26.63,26.65,16600.0,20.0372,20.0523,20.0372,20.0523,16600.0
2010-12-07 13:25:00,26.64,26.64,26.62,26.63,11500.0,20.0447,20.0447,20.0297,20.0372,11500.0
2010-12-07 13:30:00,26.63,26.63,26.61,26.63,17500.0,20.0372,20.0372,20.0222,20.0372,17500.0
2010-12-07 13:35:00,26.62,26.63,26.59,26.6,16500.0,20.0297,20.0372,20.0071,20.0146,16500.0
2010-12-07 13:40:00,26.59,26.61,26.58,26.61,20800.0,20.0071,20.0222,19.9996,20.0222,20800.0
2010-12-07 13:45:00,26.61,26.63,26.6,26.63,28600.0,20.0222,20.0372,20.0146,20.0372,28600.0
2010-12-07 13:50:00,26.62,26.63,26.61,26.61,11100.0,20.0297,20.0372,20.0222,20.0222,11100.0
2010-12-07 13:55:00,26.61,26.62,26.59,26.59,16000.0,20.0222,20.0297,20.0071,20.0071,16000.0
2010-12-07 14:00:00,26.59,26.59,26.58,26.58,11900.0,20.0071,20.0071,19.9996,19.9996,11900.0
2010-12-07 14:05:00,26.58,26.59,26.57,26.58,13900.0,19.9996,20.0071,19.9921,19.9996,13900.0
2010-12-07 14:10:00,26.57,26.58,26.56,26.57,19700.0,19.9921,19.9996,19.9845,19.9921,19700.0
2010-12-07 14:15:00,26.57,26.57,26.55,26.56,18100.0,19.9921,19.9921,19.977,19.9845,18100.0
2010-12-07 14:20:00,26.56,26.58,26.55,26.57,18100.0,19.9845,19.9996,19.977,19.9921,18100.0
2010-12-07 14:25:00,26.58,26.6,26.58,26.59,19900.0,19.9996,20.0146,19.9996,20.0071,19900.0
2010-12-07 14:30:00,26.59,26.61,26.57,26.61,47400.0,20.0071,20.0222,19.9921,20.0222,47400.0
2010-12-07 14:35:00,26.61,26.63,26.58,26.58,33800.0,20.0222,20.0372,19.9996,19.9996,33800.0
2010-12-07 14:40:00,26.59,26.63,26.58,26.63,25600.0,20.0071,20.0372,19.9996,20.0372,25600.0
2010-12-07 14:45:00,26.62,26.63,26.61,26.61,23600.0,20.0297,20.0372,20.0222,20.0222,23600.0
2010-12-07 14:50:00,26.61,26.62,26.55,26.56,26100.0,20.0222,20.0297,19.977,19.9845,26100.0
2010-12-07 14:55:00,26.55,26.56,26.47,26.48,86600.0,19.977,19.9845,19.9168,19.9243,86600.0
2010-12-07 15:00:00,26.48,26.52,26.47,26.48,64800.0,19.9243,19.9544,19.9168,19.9243,64800.0
2010-12-07 15:05:00,26.48,26.52,26.47,26.5,34700.0,19.9243,19.9544,19.9168,19.9394,34700.0
2010-12-07 15:10:00,26.5,26.53,26.5,26.53,20600.0,19.9394,19.962,19.9394,19.962,20600.0
2010-12-07 15:15:00,26.52,26.53,26.49,26.52,73200.0,19.9544,19.962,19.9319,19.9544,73200.0
2010-12-07 15:20:00,26.53,26.53,26.48,26.51,53600.0,19.962,19.962,19.9243,19.9469,53600.0
2010-12-07 15:25:00,26.5,26.52,26.49,26.51,43700.0,19.9394,19.9544,19.9319,19.9469,43700.0
2010-12-07 15:30:00,26.51,26.52,26.5,26.5,32900.0,19.9469,19.9544,19.9394,19.9394,32900.0
2010-12-07 15:35:00,26.5,26.58,26.5,26.58,85100.0,19.9394,19.9996,19.9394,19.9996,85100.0
2010-12-07 15:40:00,26.58,26.59,26.53,26.53,84300.0,19.9996,20.0071,19.962,19.962,84300.0
2010-12-07 15:45:00,26.53,26.55,26.49,26.55,135000.0,19.962,19.977,19.9319,19.977,135000.0
2010-12-07 15:50:00,26.53,26.54,26.5,26.5,86600.0,19.962,19.9695,19.9394,19.9394,86600.0
2010-12-07 15:55:00,26.5,26.52,26.49,26.52,184400.0,19.9394,19.9544,19.9319,19.9544,184400.0
2010-12-08 09:30:00,26.54,26.6,26.5,26.58,20700.0,19.9695,20.0146,19.9394,19.9996,20700.0
2010-12-08 09:35:00,26.6,26.64,26.56,26.62,30800.0,20.0146,20.0447,19.9845,20.0297,30800.0
2010-12-08 09:40:00,26.63,26.66,26.58,26.65,22500.0,20.0372,20.0598,19.9996,20.0523,22500.0
2010-12-08 09:45:00,26.66,26.67,26.62,26.63,4600.0,20.0598,20.0673,20.0297,20.0372,4600.0
2010-12-08 09:50:00,26.63,26.64,26.58,26.58,13000.0,20.0372,20.0447,19.9996,19.9996,13000.0
2010-12-08 09:55:00,26.58,26.58,26.54,26.54,8000.0,19.9996,19.9996,19.9695,19.9695,8000.0
2010-12-08 10:00:00,26.54,26.56,26.53,26.56,9400.0,19.9695,19.9845,19.962,19.9845,9400.0
2010-12-08 10:05:00,26.56,26.56,26.53,26.55,6700.0,19.9845,19.9845,19.962,19.977,6700.0
2010-12-08 10:10:00,26.55,26.55,26.51,26.54,11200.0,19.977,19.977,19.9469,19.9695,11200.0
2010-12-08 10:15:00,26.53,26.54,26.51,26.51,12500.0,19.962,19.9695,19.9469,19.9469,12500.0
2010-12-08 10:20:00,26.5,26.51,26.47,26.51,21200.0,19.9394,19.9469,19.9168,19.9469,21200.0
2010-12-08 10:25:00,26.51,26.51,26.47,26.48,40800.0,19.9469,19.9469,19.9168,19.9243,40800.0
2010-12-08 10:30:00,26.48,26.48,26.46,26.46,30100.0,19.9243,19.9243,19.9093,19.9093,30100.0
2010-12-08 10:35:00,26.46,26.47,26.44,26.45,55700.0,19.9093,19.9168,19.8942,19.9018,55700.0
2010-12-08 10:40:00,26.45,26.47,26.45,26.47,18600.0,19.9018,19.9168,19.9018,19.9168,18600.0
2010-12-08 10:45:00,26.47,26.49,26.46,26.46,23100.0,19.9168,19.9319,19.9093,19.9093,23100.0
2010-12-08 10:50:00,26.46,26.49,26.46,26.49,26800.0,19.9093,19.9319,19.9093,19.9319,26800.0
2010-12-08 10:55:00,26.5,26.52,26.48,26.49,25100.0,19.9394,19.9544,19.9243,19.9319,25100.0
2010-12-08 11:00:00,26.49,26.5,26.48,26.5,22000.0,19.9319,19.9394,19.9243,19.9394,22000.0
2010-12-08 11:05:00,26.5,26.52,26.5,26.51,17500.0,19.9394,19.9544,19.9394,19.9469,17500.0
2010-12-08 11:10:00,26.5,26.52,26.5,26.51,7600.0,19.9394,19.9544,19.9394,19.9469,7600.0
2010-12-08 11:15:00,26.52,26.52,26.5,26.51,14600.0,19.9544,19.9544,19.9394,19.9469,14600.0
2010-12-08 11:20:00,26.51,26.52,26.5,26.5,10900.0,19.9469,19.9544,19.9394,19.9394,10900.0
2010-12-08 11:25:00,26.5,26.5,26.5,26.5,12800.0,19.9394,19.9394,19.9394,19.9394,12800.0
2010-12-08 11:30:00,26.5,26.51,26.48,26.51,24200.0,19.9394,19.9469,19.9243,19.9469,24200.0
2010-12-08 11:35:00,26.5,26.51,26.49,26.49,10000.0,19.9394,19.9469,19.9319,19.9319,10000.0
2010-12-08 11:40:00,26.49,26.5,26.48,26.48,6300.0,19.9319,19.9394,19.9243,19.9243,6300.0
2010-12-08 11:45:00,26.48,26.51,26.48,26.49,19300.0,19.9243,19.9469,19.9243,19.9319,19300.0
2010-12-08 11:50:00,26.5,26.51,26.5,26.51,12800.0,19.9394,19.9469,19.9394,19.9469,12800.0
2010-12-08 11:55:00,26.51,26.52,26.51,26.52,4700.0,19.9469,19.9544,19.9469,19.9544,4700.0
2010-12-08 12:00:00,26.51,26.52,26.51,26.52,3400.0,19.9469,19.9544,19.9469,19.9544,3400.0
2010-12-08 12:05:00,26.51,26.52,26.51,26.51,5800.0,19.9469,19.9544,19.9469,19.9469,5800.0
2010-12-08 12:10:00,26.52,26.52,26.51,26.51,5500.0,19.9544,19.9544,19.9469,19.9469,5500.0
2010-12-08 12:15:00,26.52,26.52,26.5,26.5,6500.0,19.9544,19.9544,19.9394,19.9394,6500.0
2010-12-08 12:20:00,26.5,26.51,26.5,26.5,6400.0,19.9394,19.9469,19.9394,19.9394,6400.0
2010-12-08 12:25:00,26.5,26.51,26.5,26.5,8000.0,19.9394,19.9469,19.9394,19.9394,8000.0
2010-12-08 12:30:00,26.5,26.51,26.5,26.5,3600.0,19.9394,19.9469,19.9394,19.9394,3600.0
2010-12-08 12:35:00,26.5,26.51,26.5,26.51,2800.0,19.9394,19.9469,19.9394,19.9469,2800.0
2010-12-08 12:40:00,26.51,26.51,26.5,26.51,4200.0,19.9469,19.9469,19.9394,19.9469,4200.0
2010-12-08 12:45:00,26.5,26.5,26.46,26.46,31500.0,19.9394,19.9394,19.9093,19.9093,31500.0
2010-12-08 12:50:00,26.46,26.47,26.44,26.44,14900.0,19.9093,19.9168,19.8942,19.8942,14900.0
2010-12-08 12:55:00,26.44,26.45,26.44,26.45,6000.0,19.8942,19.9018,19.8942,19.9018,6000.0
2010-12-08 13:00:00,26.44,26.48,26.44,26.48,19500.0,19.8942,19.9243,19.8942,19.9243,19500.0
2010-12-08 13:05:00,26.49,26.49,26.47,26.48,25700.0,19.9319,19.9319,19.9168,19.9243,25700.0
2010-12-08 13:10:00,26.47,26.51,26.47,26.5,11700.0,19.9168,19.9469,19.9168,19.9394,11700.0
2010-12-08 13:15:00,26.49,26.51,26.48,26.48,7500.0,19.9319,19.9469,19.9243,19.9243,7500.0
2010-12-08 13:20:00,26.48,26.49,26.47,26.49,5300.0,19.9243,19.9319,19.9168,19.9319,5300.0
2010-12-08 13:25:00,26.49,26.5,26.49,26.49,7100.0,19.9319,19.9394,19.9319,19.9319,7100.0
2010-12-08 13:30:00,26.49,26.5,26.49,26.5,2000.0,19.9319,19.9394,19.9319,19.9394,2000.0
2010-12-08 13:35:00,26.49,26.52,26.49,26.5,14400.0,19.9319,19.9544,19.9319,19.9394,14400.0
2010-12-08 13:40:00,26.51,26.55,26.51,26.55,19800.0,19.9469,19.977,19.9469,19.977,19800.0
2010-12-08 13:45:00,26.55,26.55,26.54,26.54,1900.0,19.977,19.977,19.9695,19.9695,1900.0
2010-12-08 13:50:00,26.54,26.55,26.53,26.53,11500.0,19.9695,19.977,19.962,19.962,11500.0
2010-12-08 13:55:00,26.53,26.55,26.53,26.54,4500.0,19.962,19.977,19.962,19.9695,4500.0
2010-12-08 14:00:00,26.54,26.54,26.53,26.53,7700.0,19.9695,19.9695,19.962,19.962,7700.0
2010-12-08 14:05:00,26.53,26.55,26.53,26.54,8500.0,19.962,19.977,19.962,19.9695,8500.0
2010-12-08 14:10:00,26.55,26.55,26.54,26.54,1700.0,19.977,19.977,19.9695,19.9695,1700.0
2010-12-08 14:15:00,26.55,26.56,26.54,26.55,15600.0,19.977,19.9845,19.9695,19.977,15600.0
2010-12-08 14:20:00,26.55,26.56,26.55,26.55,2900.0,19.977,19.9845,19.977,19.977,2900.0
2010-12-08 14:25:00,26.55,26.56,26.53,26.53,10500.0,19.977,19.9845,19.962,19.962,10500.0
2010-12-08 14:30:00,26.53,26.57,26.53,26.56,22100.0,19.962,19.9921,19.962,19.9845,22100.0
2010-12-08 14:35:00,26.55,26.57,26.55,26.56,5400.0,19.977,19.9921,19.977,19.9845,5400.0
2010-12-08 14:40:00,26.56,26.59,26.56,26.57,18700.0,19.9845,20.0071,19.9845,19.9921,18700.0
2010-12-08 14:45:00,26.58,26.58,26.55,26.56,8000.0,19.9996,19.9996,19.977,19.9845,8000.0
2010-12-08 14:50:00,26.55,26.58,26.55,26.58,15700.0,19.977,19.9996,19.977,19.9996,15700.0
2010-12-08 14:55:00,26.57,26.58,26.57,26.57,2400.0,19.9921,19.9996,19.9921,19.9921,2400.0
2010-12-08 15:00:00,26.57,26.58,26.56,26.58,14500.0,19.9921,19.9996,19.9845,19.9996,14500.0
2010-12-08 15:05:00,26.57,26.58,26.56,26.57,5700.0,19.9921,19.9996,19.9845,19.9921,5700.0
2010-12-08 15:10:00,26.57,26.57,26.53,26.55,12600.0,19.9921,19.9921,19.962,19.977,12600.0
2010-12-08 15:15:00,26.55,26.55,26.51,26.51,30700.0,19.977,19.977,19.9469,19.9469,30700.0
2010-12-08 15:20:00,26.51,26.52,26.51,26.51,7000.0,19.9469,19.9544,19.9469,19.9469,7000.0
2010-12-08 15:25:00,26.51,26.52,26.5,26.5,17500.0,19.9469,19.9544,19.9394,19.9394,17500.0
2010-12-08 15:30:00,26.5,26.51,26.5,26.51,14800.0,19.9394,19.9469,19.9394,19.9469,14800.0
2010-12-08 15:35:00,26.52,26.53,26.5,26.5,22200.0,19.9544,19.962,19.9394,19.9394,22200.0
2010-12-08 15:40:00,26.5,26.52,26.5,26.52,42600.0,19.9394,19.9544,19.9394,19.9544,42600.0
2010-12-08 15:45:00,26.52,26.55,26.51,26.54,15800.0,19.9544,19.977,19.9469,19.9695,15800.0
2010-12-08 15:50:00,26.55,26.57,26.54,26.57,35200.0,19.977,19.9921,19.9695,19.9921,35200.0
2010-12-08 15:55:00,26.57,26.6,26.56,26.58,193100.0,19.9921,20.0146,19.9845,19.9996,193100.0
2010-12-09 09:30:00,26.7,26.8,26.7,26.79,35700.0,20.0899,20.1651,20.0899,20.1576,35700.0
2010-12-09 09:35:00,26.76,26.8,26.72,26.78,30800.0,20.135,20.1651,20.1049,20.1501,30800.0
2010-12-09 09:40:00,26.78,26.83,26.77,26.8,40000.0,20.1501,20.1877,20.1425,20.1651,40000.0
2010-12-09 09:45:00,26.79,26.86,26.79,26.85,18100.0,20.1576,20.2103,20.1576,20.2027,18100.0
2010-12-09 09:50:00,26.86,26.92,26.86,26.9,24900.0,20.2103,20.2554,20.2103,20.2404,24900.0
2010-12-09 09:55:00,26.9,26.96,26.88,26.89,26300.0,20.2404,20.2855,20.2253,20.2328,26300.0
2010-12-09 10:00:00,26.88,26.91,26.88,26.89,33900.0,20.2253,20.2479,20.2253,20.2328,33900.0
2010-12-09 10:05:00,26.89,26.91,26.87,26.88,42500.0,20.2328,20.2479,20.2178,20.2253,42500.0
2010-12-09 10:10:00,26.89,26.89,26.84,26.86,19300.0,20.2328,20.2328,20.1952,20.2103,19300.0
2010-12-09 10:15:00,26.85,26.87,26.82,26.84,36600.0,20.2027,20.2178,20.1802,20.1952,36600.0
2010-12-09 10:20:00,26.84,26.84,26.77,26.77,23200.0,20.1952,20.1952,20.1425,20.1425,23200.0
2010-12-09 10:25:00,26.77,26.77,26.73,26.73,9000.0,20.1425,20.1425,20.1124,20.1124,9000.0
2010-12-09 10:30:00,26.73,26.74,26.72,26.72,6900.0,20.1124,20.12,20.1049,20.1049,6900.0
2010-12-09 10:35:00,26.72,26.73,26.72,26.72,4400.0,20.1049,20.1124,20.1049,20.1049,4400.0
2010-12-09 10:40:00,26.72,26.72,26.67,26.67,14100.0,20.1049,20.1049,20.0673,20.0673,14100.0
2010-12-09 10:45:00,26.68,26.72,26.67,26.71,15600.0,20.0748,20.1049,20.0673,20.0974,15600.0
2010-12-09 10:50:00,26.72,26.72,26.69,26.71,13500.0,20.1049,20.1049,20.0824,20.0974,13500.0
2010-12-09 10:55:00,26.71,26.72,26.69,26.71,9900.0,20.0974,20.1049,20.0824,20.0974,9900.0
2010-12-09 11:00:00,26.71,26.75,26.69,26.72,19100.0,20.0974,20.1275,20.0824,20.1049,19100.0
2010-12-09 11:05:00,26.73,26.75,26.71,26.74,30600.0,20.1124,20.1275,20.0974,20.12,30600.0
2010-12-09 11:10:00,26.74,26.79,26.74,26.78,11500.0,20.12,20.1576,20.12,20.1501,11500.0
2010-12-09 11:15:00,26.78,26.79,26.76,26.76,6300.0,20.1501,20.1576,20.135,20.135,6300.0
2010-12-09 11:20:00,26.75,26.76,26.73,26.73,4900.0,20.1275,20.135,20.1124,20.1124,4900.0
2010-12-09 11:25:00,26.74,26.74,26.71,26.71,5000.0,20.12,20.12,20.0974,20.0974,5000.0
2010-12-09 11:30:00,26.7,26.71,26.67,26.67,9700.0,20.0899,20.0974,20.0673,20.0673,9700.0
2010-12-09 11:35:00,26.67,26.68,26.65,26.67,10100.0,20.0673,20.0748,20.0523,20.0673,10100.0
2010-12-09 11:40:00,26.66,26.67,26.64,26.64,11100.0,20.0598,20.0673,20.0447,20.0447,11100.0
2010-12-09 11:45:00,26.64,26.64,26.6,26.6,7000.0,20.0447,20.0447,20.0146,20.0146,7000.0
2010-12-09 11:50:00,26.6,26.61,26.6,26.6,4100.0,20.0146,20.0222,20.0146,20.0146,4100.0
2010-12-09 11:55:00,26.6,26.67,26.6,26.67,37600.0,20.0146,20.0673,20.0146,20.0673,37600.0
2010-12-09 12:00:00,26.67,26.7,26.67,26.69,13600.0,20.0673,20.0899,20.0673,20.0824,13600.0
2010-12-09 12:05:00,26.69,26.7,26.68,26.68,6400.0,20.0824,20.0899,20.0748,20.0748,6400.0
2010-12-09 12:10:00,26.67,26.69,26.66,26.68,16900.0,20.0673,20.0824,20.0598,20.0748,16900.0
2010-12-09 12:15:00,26.69,26.69,26.67,26.67,4300.0,20.0824,20.0824,20.0673,20.0673,4300.0
2010-12-09 12:20:00,26.67,26.68,26.66,26.67,11200.0,20.0673,20.0748,20.0598,20.0673,11200.0
2010-12-09 12:25:00,26.67,26.7,26.66,26.7,27200.0,20.0673,20.0899,20.0598,20.0899,27200.0
2010-12-09 12:30:00,26.69,26.7,26.68,26.7,7000.0,20.0824,20.0899,20.0748,20.0899,7000.0
2010-12-09 12:35:00,26.69,26.7,26.69,26.7,6800.0,20.0824,20.0899,20.0824,20.0899,6800.0
2010-12-09 12:40:00,26.7,26.7,26.69,26.69,2400.0,20.0899,20.0899,20.0824,20.0824,2400.0
2010-12-09 12:45:00,26.69,26.74,26.69,26.74,17300.0,20.0824,20.12,20.0824,20.12,17300.0
2010-12-09 12:50:00,26.73,26.78,26.73,26.78,20500.0,20.1124,20.1501,20.1124,20.1501,20500.0
2010-12-09 12:55:00,26.77,26.8,26.75,26.75,29200.0,20.1425,20.1651,20.1275,20.1275,29200.0
2010-12-09 13:00:00,26.75,26.79,26.74,26.77,24800.0,20.1275,20.1576,20.12,20.1425,24800.0
2010-12-09 13:05:00,26.77,26.79,26.76,26.78,18800.0,20.1425,20.1576,20.135,20.1501,18800.0
2010-12-09 13:10:00,26.79,26.83,26.79,26.82,19300.0,20.1576,20.1877,20.1576,20.1802,19300.0
2010-12-09 13:15:00,26.82,26.83,26.79,26.79,19300.0,20.1802,20.1877,20.1576,20.1576,19300.0
2010-12-09 13:20:00,26.78,26.79,26.76,26.79,15300.0,20.1501,20.1576,20.135,20.1576,15300.0
2010-12-09 13:25:00,26.8,26.81,26.78,26.78,7100.0,20.1651,20.1726,20.1501,20.1501,7100.0
2010-12-09 13:30:00,26.79,26.8,26.78,26.79,13900.0,20.1576,20.1651,20.1501,20.1576,13900.0
2010-12-09 13:35:00,26.79,26.79,26.76,26.76,12400.0,20.1576,20.1576,20.135,20.135,12400.0
2010-12-09 13:40:00,26.77,26.78,26.76,26.77,14600.0,20.1425,20.1501,20.135,20.1425,14600.0
2010-12-09 13:45:00,26.78,26.79,26.76,26.76,14300.0,20.1501,20.1576,20.135,20.135,14300.0
2010-12-09 13:50:00,26.76,26.77,26.76,26.77,3500.0,20.135,20.1425,20.135,20.1425,3500.0
2010-12-09 13:55:00,26.76,26.78,26.75,26.75,40200.0,20.135,20.1501,20.1275,20.1275,40200.0
2010-12-09 14:00:00,26.74,26.75,26.73,26.73,8300.0,20.12,20.1275,20.1124,20.1124,8300.0
2010-12-09 14:05:00,26.73,26.74,26.7,26.7,14200.0,20.1124,20.12,20.0899,20.0899,14200.0
2010-12-09 14:10:00,26.7,26.71,26.7,26.7,7600.0,20.0899,20.0974,20.0899,20.0899,7600.0
2010-12-09 14:15:00,26.7,26.78,26.7,26.77,48700.0,20.0899,20.1501,20.0899,20.1425,48700.0
2010-12-09 14:20:00,26.76,26.77,26.75,26.75,7900.0,20.135,20.1425,20.1275,20.1275,7900.0
2010-12-09 14:25:00,26.75,26.76,26.75,26.75,3400.0,20.1275,20.135,20.1275,20.1275,3400.0
2010-12-09 14:30:00,26.76,26.76,26.75,26.75,3800.0,20.135,20.135,20.1275,20.1275,3800.0
2010-12-09 14:35:00,26.76,26.76,26.75,26.76,5500.0,20.135,20.135,20.1275,20.135,5500.0
2010-12-09 14:40:00,26.75,26.77,26.74,26.76,38400.0,20.1275,20.1425,20.12,20.135,38400.0
2010-12-09 14:45:00,26.76,26.78,26.76,26.77,9000.0,20.135,20.1501,20.135,20.1425,9000.0
2010-12-09 14:50:00,26.77,26.8,26.77,26.8,18500.0,20.1425,20.1651,20.1425,20.1651,18500.0
2010-12-09 14:55:00,26.8,26.82,26.8,26.8,29000.0,20.1651,20.1802,20.1651,20.1651,29000.0
2010-12-09 15:00:00,26.8,26.82,26.8,26.82,15000.0,20.1651,20.1802,20.1651,20.1802,15000.0
2010-12-09 15:05:00,26.83,26.83,26.8,26.8,31500.0,20.1877,20.1877,20.1651,20.1651,31500.0
2010-12-09 15:10:00,26.8,26.81,26.79,26.8,15000.0,20.1651,20.1726,20.1576,20.1651,15000.0
2010-12-09 15:15:00,26.81,26.81,26.8,26.8,9800.0,20.1726,20.1726,20.1651,20.1651,9800.0
2010-12-09 15:20:00,26.8,26.81,26.78,26.78,20200.0,20.1651,20.1726,20.1501,20.1501,20200.0
2010-12-09 15:25:00,26.78,26.8,26.75,26.79,68100.0,20.1501,20.1651,20.1275,20.1576,68100.0
2010-12-09 15:30:00,26.78,26.8,26.76,26.78,61900.0,20.1501,20.1651,20.135,20.1501,61900.0
2010-12-09 15:35:00,26.78,26.8,26.78,26.79,24900.0,20.1501,20.1651,20.1501,20.1576,24900.0
2010-12-09 15:40:00,26.79,26.87,26.79,26.86,49600.0,20.1576,20.2178,20.1576,20.2103,49600.0
2010-12-09 15:45:00,26.87,26.89,26.86,26.89,116400.0,20.2178,20.2328,20.2103,20.2328,116400.0
2010-12-09 15:50:00,26.88,26.89,26.84,26.84,44300.0,20.2253,20.2328,20.1952,20.1952,44300.0
2010-12-09 15:55:00,26.84,26.85,26.82,26.84,135700.0,20.1952,20.2027,20.1802,20.1952,135700.0
2010-12-10 09:30:00,26.9,26.91,26.86,26.89,20200.0,20.2404,20.2479,20.2103,20.2328,20200.0
2010-12-10 09:35:00,26.89,26.96,26.88,26.96,20800.0,20.2328,20.2855,20.2253,20.2855,20800.0
2010-12-10 09:40:00,26.97,26.97,26.93,26.93,12200.0,20.293,20.293,20.2629,20.2629,12200.0
2010-12-10 09:45:00,26.93,26.94,26.87,26.87,18600.0,20.2629,20.2705,20.2178,20.2178,18600.0
2010-12-10 09:50:00,26.87,26.88,26.84,26.88,11300.0,20.2178,20.2253,20.1952,20.2253,11300.0
2010-12-10 09:55:00,26.88,26.89,26.85,26.86,20800.0,20.2253,20.2328,20.2027,20.2103,20800.0
2010-12-10 10:00:00,26.86,26.88,26.84,26.84,8300.0,20.2103,20.2253,20.1952,20.1952,8300.0
2010-12-10 10:05:00,26.84,26.86,26.82,26.83,12300.0,20.1952,20.2103,20.1802,20.1877,12300.0
2010-12-10 10:10:00,26.82,26.82,26.77,26.8,19700.0,20.1802,20.1802,20.1425,20.1651,19700.0
2010-12-10 10:15:00,26.79,26.8,26.77,26.79,14100.0,20.1576,20.1651,20.1425,20.1576,14100.0
2010-12-10 10:20:00,26.8,26.81,26.78,26.78,10000.0,20.1651,20.1726,20.1501,20.1501,10000.0
2010-12-10 10:25:00,26.79,26.8,26.76,26.78,18800.0,20.1576,20.1651,20.135,20.1501,18800.0
2010-12-10 10:30:00,26.78,26.79,26.76,26.76,9200.0,20.1501,20.1576,20.135,20.135,9200.0
2010-12-10 10:35:00,26.76,26.78,26.73,26.78,47500.0,20.135,20.1501,20.1124,20.1501,47500.0
2010-12-10 10:40:00,26.77,26.81,26.77,26.81,10000.0,20.1425,20.1726,20.1425,20.1726,10000.0
2010-12-10 10:45:00,26.82,26.83,26.81,26.82,12500.0,20.1802,20.1877,20.1726,20.1802,12500.0
2010-12-10 10:50:00,26.83,26.84,26.82,26.84,8400.0,20.1877,20.1952,20.1802,20.1952,8400.0
2010-12-10 10:55:00,26.84,26.86,26.83,26.83,25300.0,20.1952,20.2103,20.1877,20.1877,25300.0
2010-12-10 11:00:00,26.83,26.83,26.79,26.8,8100.0,20.1877,20.1877,20.1576,20.1651,8100.0
2010-12-10 11:05:00,26.8,26.82,26.8,26.82,16100.0,20.1651,20.1802,20.1651,20.1802,16100.0
2010-12-10 11:10:00,26.82,26.82,26.78,26.78,11300.0,20.1802,20.1802,20.1501,20.1501,11300.0
2010-12-10 11:15:00,26.78,26.79,26.76,26.77,18000.0,20.1501,20.1576,20.135,20.1425,18000.0
2010-12-10 11:20:00,26.77,26.77,26.76,26.76,4500.0,20.1425,20.1425,20.135,20.135,4500.0
2010-12-10 11:25:00,26.76,26.77,26.76,26.77,2200.0,20.135,20.1425,20.135,20.1425,2200.0
2010-12-10 11:30:00,26.76,26.77,26.76,26.76,7400.0,20.135,20.1425,20.135,20.135,7400.0
2010-12-10 11:35:00,26.76,26.77,26.76,26.76,4600.0,20.135,20.1425,20.135,20.135,4600.0
2010-12-10 11:40:00,26.77,26.77,26.76,26.76,6500.0,20.1425,20.1425,20.135,20.135,6500.0
2010-12-10 11:45:00,26.76,26.78,26.76,26.77,18400.0,20.135,20.1501,20.135,20.1425,18400.0
2010-12-10 11:50:00,26.78,26.79,26.77,26.79,19900.0,20.1501,20.1576,20.1425,20.1576,19900.0
2010-12-10 11:55:00,26.78,26.8,26.78,26.8,15800.0,20.1501,20.1651,20.1501,20.1651,15800.0
2010-12-10 12:00:00,26.79,26.8,26.77,26.77,18900.0,20.1576,20.1651,20.1425,20.1425,18900.0
2010-12-10 12:05:00,26.78,26.79,26.77,26.78,17300.0,20.1501,20.1576,20.1425,20.1501,17300.0
2010-12-10 12:10:00,26.78,26.79,26.78,26.78,13900.0,20.1501,20.1576,20.1501,20.1501,13900.0
2010-12-10 12:15:00,26.78,26.83,26.78,26.83,32400.0,20.1501,20.1877,20.1501,20.1877,32400.0
2010-12-10 12:20:00,26.83,26.86,26.83,26.86,10400.0,20.1877,20.2103,20.1877,20.2103,10400.0
2010-12-10 12:25:00,26.85,26.89,26.85,26.86,28700.0,20.2027,20.2328,20.2027,20.2103,28700.0
2010-12-10 12:30:00,26.87,26.88,26.86,26.87,7000.0,20.2178,20.2253,20.2103,20.2178,7000.0
2010-12-10 12:35:00,26.88,26.88,26.86,26.87,10800.0,20.2253,20.2253,20.2103,20.2178,10800.0
2010-12-10 12:40:00,26.86,26.87,26.85,26.87,24300.0,20.2103,20.2178,20.2027,20.2178,24300.0
2010-12-10 12:45:00,26.87,26.88,26.86,26.87,12400.0,20.2178,20.2253,20.2103,20.2178,12400.0
2010-12-10 12:50:00,26.88,26.88,26.87,26.88,4700.0,20.2253,20.2253,20.2178,20.2253,4700.0
2010-12-10 12:55:00,26.88,26.88,26.85,26.85,22100.0,20.2253,20.2253,20.2027,20.2027,22100.0
2010-12-10 13:00:00,26.86,26.86,26.85,26.86,1800.0,20.2103,20.2103,20.2027,20.2103,1800.0
2010-12-10 13:05:00,26.86,26.86,26.85,26.86,3100.0,20.2103,20.2103,20.2027,20.2103,3100.0
2010-12-10 13:10:00,26.86,26.86,26.85,26.85,6800.0,20.2103,20.2103,20.2027,20.2027,6800.0
2010-12-10 13:15:00,26.86,26.86,26.85,26.85,3900.0,20.2103,20.2103,20.2027,20.2027,3900.0
2010-12-10 13:20:00,26.86,26.89,26.85,26.89,16900.0,20.2103,20.2328,20.2027,20.2328,16900.0
2010-12-10 13:25:00,26.88,26.91,26.88,26.91,6500.0,20.2253,20.2479,20.2253,20.2479,6500.0
2010-12-10 13:30:00,26.91,26.91,26.9,26.91,3700.0,20.2479,20.2479,20.2404,20.2479,3700.0
2010-12-10 13:35:00,26.9,26.91,26.9,26.91,3900.0,20.2404,20.2479,20.2404,20.2479,3900.0
2010-12-10 13:40:00,26.91,26.91,26.88,26.88,19100.0,20.2479,20.2479,20.2253,20.2253,19100.0
2010-12-10 13:45:00,26.89,26.9,26.88,26.9,7600.0,20.2328,20.2404,20.2253,20.2404,7600.0
2010-12-10 13:50:00,26.9,26.93,26.89,26.92,13800.0,20.2404,20.2629,20.2328,20.2554,13800.0
2010-12-10 13:55:00,26.91,26.92,26.91,26.91,2500.0,20.2479,20.2554,20.2479,20.2479,2500.0
2010-12-10 14:00:00,26.92,26.93,26.91,26.93,8400.0,20.2554,20.2629,20.2479,20.2629,8400.0
2010-12-10 14:05:00,26.93,26.96,26.93,26.96,17900.0,20.2629,20.2855,20.2629,20.2855,17900.0
2010-12-10 14:10:00,26.97,26.99,26.97,26.99,22500.0,20.293,20.3081,20.293,20.3081,22500.0
2010-12-10 14:15:00,26.98,26.99,26.98,26.99,12100.0,20.3006,20.3081,20.3006,20.3081,12100.0
2010-12-10 14:20:00,26.99,27.0,26.98,26.98,18000.0,20.3081,20.3156,20.3006,20.3006,18000.0
2010-12-10 14:25:00,26.99,26.99,26.92,26.92,22400.0,20.3081,20.3081,20.2554,20.2554,22400.0
2010-12-10 14:30:00,26.92,26.92,26.9,26.9,29000.0,20.2554,20.2554,20.2404,20.2404,29000.0
2010-12-10 14:35:00,26.91,26.95,26.91,26.95,30400.0,20.2479,20.278,20.2479,20.278,30400.0
2010-12-10 14:40:00,26.94,26.97,26.93,26.93,37900.0,20.2705,20.293,20.2629,20.2629,37900.0
2010-12-10 14:45:00,26.92,26.93,26.9,26.92,34900.0,20.2554,20.2629,20.2404,20.2554,34900.0
2010-12-10 14:50:00,26.93,26.93,26.89,26.9,28700.0,20.2629,20.2629,20.2328,20.2404,28700.0
2010-12-10 14:55:00,26.89,26.9,26.88,26.88,31800.0,20.2328,20.2404,20.2253,20.2253,31800.0
2010-12-10 15:00:00,26.89,26.89,26.85,26.86,33400.0,20.2328,20.2328,20.2027,20.2103,33400.0
2010-12-10 15:05:00,26.86,26.86,26.84,26.85,39400.0,20.2103,20.2103,20.1952,20.2027,39400.0
2010-12-10 15:10:00,26.85,26.89,26.85,26.88,24700.0,20.2027,20.2328,20.2027,20.2253,24700.0
2010-12-10 15:15:00,26.89,26.9,26.88,26.9,13600.0,20.2328,20.2404,20.2253,20.2404,13600.0
2010-12-10 15:20:00,26.9,26.94,26.9,26.94,38200.0,20.2404,20.2705,20.2404,20.2705,38200.0
2010-12-10 15:25:00,26.94,26.96,26.93,26.96,23900.0,20.2705,20.2855,20.2629,20.2855,23900.0
2010-12-10 15:30:00,26.96,26.98,26.95,26.96,37400.0,20.2855,20.3006,20.278,20.2855,37400.0
2010-12-10 15:35:00,26.95,26.96,26.94,26.94,50900.0,20.278,20.2855,20.2705,20.2705,50900.0
2010-12-10 15:40:00,26.94,26.94,26.91,26.92,135100.0,20.2705,20.2705,20.2479,20.2554,135100.0
2010-12-10 15:45:00,26.93,26.94,26.9,26.93,225800.0,20.2629,20.2705,20.2404,20.2629,225800.0
2010-12-10 15:50:00,26.93,26.94,26.92,26.93,89300.0,20.2629,20.2705,20.2554,20.2629,89300.0
2010-12-10 15:55:00,26.93,26.93,26.89,26.89,348000.0,20.2629,20.2629,20.2328,20.2328,348000.0
2010-12-13 09:30:00,26.99,27.01,26.85,26.91,60500.0,20.3081,20.3231,20.2027,20.2479,60500.0
2010-12-13 09:35:00,26.92,26.92,26.86,26.89,87000.0,20.2554,20.2554,20.2103,20.2328,87000.0
2010-12-13 09:40:00,26.87,26.91,26.84,26.91,27500.0,20.2178,20.2479,20.1952,20.2479,27500.0
2010-12-13 09:45:00,26.91,26.92,26.89,26.89,30900.0,20.2479,20.2554,20.2328,20.2328,30900.0
2010-12-13 09:50:00,26.89,26.96,26.89,26.95,60200.0,20.2328,20.2855,20.2328,20.278,60200.0
2010-12-13 09:55:00,26.95,27.01,26.94,26.99,68900.0,20.278,20.3231,20.2705,20.3081,68900.0
2010-12-13 10:00:00,26.99,27.0,26.97,26.97,29600.0,20.3081,20.3156,20.293,20.293,29600.0
2010-12-13 10:05:00,26.97,26.97,26.93,26.94,29600.0,20.293,20.293,20.2629,20.2705,29600.0
2010-12-13 10:10:00,26.93,26.97,26.93,26.93,14600.0,20.2629,20.293,20.2629,20.2629,14600.0
2010-12-13 10:15:00,26.93,26.94,26.92,26.94,39100.0,20.2629,20.2705,20.2554,20.2705,39100.0
2010-12-13 10:20:00,26.93,26.94,26.93,26.94,4000.0,20.2629,20.2705,20.2629,20.2705,4000.0
2010-12-13 10:25:00,26.94,26.96,26.94,26.94,14200.0,20.2705,20.2855,20.2705,20.2705,14200.0
2010-12-13 10:30:00,26.94,26.94,26.93,26.93,11300.0,20.2705,20.2705,20.2629,20.2629,11300.0
2010-12-13 10:35:00,26.93,26.94,26.93,26.93,4900.0,20.2629,20.2705,20.2629,20.2629,4900.0
2010-12-13 10:40:00,26.93,26.94,26.93,26.93,5800.0,20.2629,20.2705,20.2629,20.2629,5800.0
2010-12-13 10:45:00,26.93,26.97,26.92,26.97,25100.0,20.2629,20.293,20.2554,20.293,25100.0
2010-12-13 10:50:00,26.97,26.97,26.95,26.95,12100.0,20.293,20.293,20.278,20.278,12100.0
2010-12-13 10:55:00,26.96,26.96,26.95,26.96,9100.0,20.2855,20.2855,20.278,20.2855,9100.0
2010-12-13 11:00:00,26.95,26.96,26.95,26.95,14700.0,20.278,20.2855,20.278,20.278,14700.0
2010-12-13 11:05:00,26.96,26.96,26.94,26.95,21400.0,20.2855,20.2855,20.2705,20.278,21400.0
2010-12-13 11:10:00,26.95,26.96,26.9,26.9,43900.0,20.278,20.2855,20.2404,20.2404,43900.0
2010-12-13 11:15:00,26.9,26.92,26.9,26.92,12800.0,20.2404,20.2554,20.2404,20.2554,12800.0
2010-12-13 11:20:00,26.91,26.92,26.91,26.92,31300.0,20.2479,20.2554,20.2479,20.2554,31300.0
2010-12-13 11:25:00,26.91,26.92,26.9,26.9,27700.0,20.2479,20.2554,20.2404,20.2404,27700.0
2010-12-13 11:30:00,26.9,26.94,26.89,26.92,97200.0,20.2404,20.2705,20.2328,20.2554,97200.0
2010-12-13 11:35:00,26.92,26.95,26.91,26.95,32100.0,20.2554,20.278,20.2479,20.278,32100.0
2010-12-13 11:40:00,26.95,26.98,26.94,26.98,35300.0,20.278,20.3006,20.2705,20.3006,35300.0
2010-12-13 11:45:00,26.98,27.0,26.98,27.0,45500.0,20.3006,20.3156,20.3006,20.3156,45500.0
2010-12-13 11:50:00,27.0,27.0,26.99,26.99,5900.0,20.3156,20.3156,20.3081,20.3081,5900.0
2010-12-13 11:55:00,27.0,27.0,26.99,27.0,20500.0,20.3156,20.3156,20.3081,20.3156,20500.0
2010-12-13 12:00:00,27.0,27.0,26.99,27.0,21000.0,20.3156,20.3156,20.3081,20.3156,21000.0
2010-12-13 12:05:00,26.99,27.0,26.95,26.95,42000.0,20.3081,20.3156,20.278,20.278,42000.0
2010-12-13 12:10:00,26.95,26.99,26.95,26.99,18900.0,20.278,20.3081,20.278,20.3081,18900.0
2010-12-13 12:15:00,26.99,27.0,26.99,27.0,15400.0,20.3081,20.3156,20.3081,20.3156,15400.0
2010-12-13 12:20:00,26.99,27.0,26.97,26.97,16200.0,20.3081,20.3156,20.293,20.293,16200.0
2010-12-13 12:25:00,26.97,26.98,26.96,26.96,11700.0,20.293,20.3006,20.2855,20.2855,11700.0
2010-12-13 12:30:00,26.96,26.96,26.93,26.93,15400.0,20.2855,20.2855,20.2629,20.2629,15400.0
2010-12-13 12:35:00,26.93,26.95,26.9,26.91,61000.0,20.2629,20.278,20.2404,20.2479,61000.0
2010-12-13 12:40:00,26.92,26.93,26.9,26.91,10800.0,20.2554,20.2629,20.2404,20.2479,10800.0
2010-12-13 12:45:00,26.9,26.91,26.9,26.9,2000.0,20.2404,20.2479,20.2404,20.2404,2000.0
2010-12-13 12:50:00,26.91,26.92,26.9,26.91,7700.0,20.2479,20.2554,20.2404,20.2479,7700.0
2010-12-13 12:55:00,26.91,26.92,26.9,26.9,11900.0,20.2479,20.2554,20.2404,20.2404,11900.0
2010-12-13 13:00:00,26.91,26.92,26.91,26.92,4500.0,20.2479,20.2554,20.2479,20.2554,4500.0
2010-12-13 13:05:00,26.92,26.94,26.92,26.92,14800.0,20.2554,20.2705,20.2554,20.2554,14800.0
2010-12-13 13:10:00,26.93,26.93,26.92,26.93,3000.0,20.2629,20.2629,20.2554,20.2629,3000.0
2010-12-13 13:15:00,26.93,26.93,26.91,26.92,10200.0,20.2629,20.2629,20.2479,20.2554,10200.0
2010-12-13 13:20:00,26.93,26.94,26.92,26.92,8400.0,20.2629,20.2705,20.2554,20.2554,8400.0
2010-12-13 13:25:00,26.92,26.92,26.91,26.92,13700.0,20.2554,20.2554,20.2479,20.2554,13700.0
2010-12-13 13:30:00,26.92,26.93,26.9,26.9,8400.0,20.2554,20.2629,20.2404,20.2404,8400.0
2010-12-13 13:35:00,26.9,26.9,26.87,26.87,39000.0,20.2404,20.2404,20.2178,20.2178,39000.0
2010-12-13 13:40:00,26.88,26.88,26.84,26.85,21200.0,20.2253,20.2253,20.1952,20.2027,21200.0
2010-12-13 13:45:00,26.85,26.85,26.84,26.84,11600.0,20.2027,20.2027,20.1952,20.1952,11600.0
2010-12-13 13:50:00,26.84,26.85,26.82,26.82,10700.0,20.1952,20.2027,20.1802,20.1802,10700.0
2010-12-13 13:55:00,26.83,26.84,26.82,26.84,15400.0,20.1877,20.1952,20.1802,20.1952,15400.0
2010-12-13 14:00:00,26.84,26.89,26.83,26.89,25700.0,20.1952,20.2328,20.1877,20.2328,25700.0
2010-12-13 14:05:00,26.89,26.91,26.89,26.9,28600.0,20.2328,20.2479,20.2328,20.2404,28600.0
2010-12-13 14:10:00,26.9,26.9,26.87,26.87,29100.0,20.2404,20.2404,20.2178,20.2178,29100.0
2010-12-13 14:15:00,26.88,26.89,26.87,26.87,15200.0,20.2253,20.2328,20.2178,20.2178,15200.0
2010-12-13 14:20:00,26.87,26.88,26.85,26.85,11000.0,20.2178,20.2253,20.2027,20.2027,11000.0
2010-12-13 14:25:00,26.86,26.87,26.86,26.86,10700.0,20.2103,20.2178,20.2103,20.2103,10700.0
2010-12-13 14:30:00,26.86,26.86,26.85,26.85,21300.0,20.2103,20.2103,20.2027,20.2027,21300.0
2010-12-13 14:35:00,26.85,26.86,26.84,26.84,20300.0,20.2027,20.2103,20.1952,20.1952,20300.0
2010-12-13 14:40:00,26.85,26.85,26.84,26.84,9100.0,20.2027,20.2027,20.1952,20.1952,9100.0
2010-12-13 14:45:00,26.84,26.86,26.84,26.85,19400.0,20.1952,20.2103,20.1952,20.2027,19400.0
2010-12-13 14:50:00,26.86,26.86,26.83,26.83,18700.0,20.2103,20.2103,20.1877,20.1877,18700.0
2010-12-13 14:55:00,26.84,26.84,26.83,26.83,13000.0,20.1952,20.1952,20.1877,20.1877,13000.0
2010-12-13 15:00:00,26.83,26.84,26.83,26.84,12100.0,20.1877,20.1952,20.1877,20.1952,12100.0
2010-12-13 15:05:00,26.83,26.84,26.82,26.82,20000.0,20.1877,20.1952,20.1802,20.1802,20000.0
2010-12-13 15:10:00,26.82,26.83,26.82,26.83,16000.0,20.1802,20.1877,20.1802,20.1877,16000.0
2010-12-13 15:15:00,26.83,26.85,26.82,26.84,32500.0,20.1877,20.2027,20.1802,20.1952,32500.0
2010-12-13 15:20:00,26.85,26.85,26.83,26.83,16700.0,20.2027,20.2027,20.1877,20.1877,16700.0
2010-12-13 15:25:00,26.84,26.84,26.83,26.83,19000.0,20.1952,20.1952,20.1877,20.1877,19000.0
2010-12-13 15:30:00,26.83,26.84,26.8,26.8,34100.0,20.1877,20.1952,20.1651,20.1651,34100.0
2010-12-13 15:35:00,26.8,26.82,26.79,26.81,52300.0,20.1651,20.1802,20.1576,20.1726,52300.0
2010-12-13 15:40:00,26.82,26.82,26.78,26.79,86200.0,20.1802,20.1802,20.1501,20.1576,86200.0
2010-12-13 15:45:00,26.78,26.81,26.75,26.78,153500.0,20.1501,20.1726,20.1275,20.1501,153500.0
2010-12-13 15:50:00,26.78,26.8,26.78,26.8,39500.0,20.1501,20.1651,20.1501,20.1651,39500.0
2010-12-13 15:55:00,26.79,26.8,26.74,26.75,141700.0,20.1576,20.1651,20.12,20.1275,141700.0
2010-12-14 09:30:00,26.8,26.95,26.8,26.93,37200.0,20.1651,20.278,20.1651,20.2629,37200.0
2010-12-14 09:35:00,26.93,26.97,26.89,26.9,42600.0,20.2629,20.293,20.2328,20.2404,42600.0
2010-12-14 09:40:00,26.89,26.93,26.85,26.93,56700.0,20.2328,20.2629,20.2027,20.2629,56700.0
2010-12-14 09:45:00,26.93,26.96,26.92,26.96,31700.0,20.2629,20.2855,20.2554,20.2855,31700.0
2010-12-14 09:50:00,26.96,26.99,26.95,26.99,35000.0,20.2855,20.3081,20.278,20.3081,35000.0
2010-12-14 09:55:00,26.99,27.03,26.99,27.02,17500.0,20.3081,20.3382,20.3081,20.3307,17500.0
2010-12-14 10:00:00,27.02,27.02,26.99,26.99,19400.0,20.3307,20.3307,20.3081,20.3081,19400.0
2010-12-14 10:05:00,26.99,27.05,26.99,27.05,34100.0,20.3081,20.3532,20.3081,20.3532,34100.0
2010-12-14 10:10:00,27.05,27.07,27.05,27.07,12800.0,20.3532,20.3683,20.3532,20.3683,12800.0
2010-12-14 10:15:00,27.07,27.09,27.07,27.08,17800.0,20.3683,20.3833,20.3683,20.3758,17800.0
2010-12-14 10:20:00,27.08,27.12,27.08,27.08,22600.0,20.3758,20.4059,20.3758,20.3758,22600.0
2010-12-14 10:25:00,27.07,27.09,27.03,27.03,54100.0,20.3683,20.3833,20.3382,20.3382,54100.0
2010-12-14 10:30:00,27.04,27.04,27.01,27.04,32500.0,20.3457,20.3457,20.3231,20.3457,32500.0
2010-12-14 10:35:00,27.04,27.06,27.03,27.04,13500.0,20.3457,20.3608,20.3382,20.3457,13500.0
2010-12-14 10:40:00,27.03,27.04,27.01,27.01,20500.0,20.3382,20.3457,20.3231,20.3231,20500.0
2010-12-14 10:45:00,27.01,27.06,27.01,27.06,22700.0,20.3231,20.3608,20.3231,20.3608,22700.0
2010-12-14 10:50:00,27.05,27.09,27.05,27.09,19000.0,20.3532,20.3833,20.3532,20.3833,19000.0
2010-12-14 10:55:00,27.08,27.1,27.08,27.1,22400.0,20.3758,20.3908,20.3758,20.3908,22400.0
2010-12-14 11:00:00,27.09,27.09,27.07,27.08,13200.0,20.3833,20.3833,20.3683,20.3758,13200.0
2010-12-14 11:05:00,27.08,27.09,27.05,27.08,33500.0,20.3758,20.3833,20.3532,20.3758,33500.0
2010-12-14 11:10:00,27.07,27.07,27.03,27.03,26000.0,20.3683,20.3683,20.3382,20.3382,26000.0
2010-12-14 11:15:00,27.04,27.07,27.04,27.07,34100.0,20.3457,20.3683,20.3457,20.3683,34100.0
2010-12-14 11:20:00,27.07,27.07,27.03,27.04,21100.0,20.3683,20.3683,20.3382,20.3457,21100.0
2010-12-14 11:25:00,27.04,27.04,27.0,27.02,26900.0,20.3457,20.3457,20.3156,20.3307,26900.0
2010-12-14 11:30:00,27.03,27.03,27.0,27.02,21500.0,20.3382,20.3382,20.3156,20.3307,21500.0
2010-12-14 11:35:00,27.02,27.03,27.02,27.03,5600.0,20.3307,20.3382,20.3307,20.3382,5600.0
2010-12-14 11:40:00,27.03,27.04,27.02,27.02,17900.0,20.3382,20.3457,20.3307,20.3307,17900.0
2010-12-14 11:45:00,27.02,27.06,27.02,27.04,53400.0,20.3307,20.3608,20.3307,20.3457,53400.0
2010-12-14 11:50:00,27.04,27.05,27.02,27.03,12500.0,20.3457,20.3532,20.3307,20.3382,12500.0
2010-12-14 11:55:00,27.03,27.04,27.03,27.03,9100.0,20.3382,20.3457,20.3382,20.3382,9100.0
2010-12-14 12:00:00,27.03,27.03,27.01,27.03,20900.0,20.3382,20.3382,20.3231,20.3382,20900.0
2010-12-14 12:05:00,27.03,27.04,27.02,27.02,11200.0,20.3382,20.3457,20.3307,20.3307,11200.0
2010-12-14 12:10:00,27.03,27.03,27.01,27.01,6500.0,20.3382,20.3382,20.3231,20.3231,6500.0
2010-12-14 12:15:00,27.02,27.03,27.01,27.01,4700.0,20.3307,20.3382,20.3231,20.3231,4700.0
2010-12-14 12:20:00,27.01,27.01,27.0,27.01,3200.0,20.3231,20.3231,20.3156,20.3231,3200.0
2010-12-14 12:25:00,27.0,27.03,27.0,27.03,16000.0,20.3156,20.3382,20.3156,20.3382,16000.0
2010-12-14 12:30:00,27.03,27.03,27.02,27.02,2000.0,20.3382,20.3382,20.3307,20.3307,2000.0
2010-12-14 12:35:00,27.03,27.03,27.02,27.02,12100.0,20.3382,20.3382,20.3307,20.3307,12100.0
2010-12-14 12:40:00,27.01,27.02,27.0,27.01,5600.0,20.3231,20.3307,20.3156,20.3231,5600.0
2010-12-14 12:45:00,27.01,27.03,27.0,27.01,15700.0,20.3231,20.3382,20.3156,20.3231,15700.0
2010-12-14 12:50:00,27.02,27.04,27.02,27.04,8600.0,20.3307,20.3457,20.3307,20.3457,8600.0
2010-12-14 12:55:00,27.04,27.04,27.02,27.04,8200.0,20.3457,20.3457,20.3307,20.3457,8200.0
2010-12-14 13:00:00,27.04,27.04,27.03,27.04,1400.0,20.3457,20.3457,20.3382,20.3457,1400.0
2010-12-14 13:05:00,27.04,27.07,27.03,27.04,23800.0,20.3457,20.3683,20.3382,20.3457,23800.0
2010-12-14 13:10:00,27.04,27.05,27.03,27.05,5500.0,20.3457,20.3532,20.3382,20.3532,5500.0
2010-12-14 13:15:00,27.04,27.05,27.04,27.05,2100.0,20.3457,20.3532,20.3457,20.3532,2100.0
2010-12-14 13:20:00,27.04,27.05,27.04,27.05,1500.0,20.3457,20.3532,20.3457,20.3532,1500.0
2010-12-14 13:25:00,27.04,27.06,27.04,27.06,9100.0,20.3457,20.3608,20.3457,20.3608,9100.0
2010-12-14 13:30:00,27.06,27.06,27.05,27.05,3200.0,20.3608,20.3608,20.3532,20.3532,3200.0
2010-12-14 13:35:00,27.05,27.06,27.05,27.06,2000.0,20.3532,20.3608,20.3532,20.3608,2000.0
2010-12-14 13:40:00,27.06,27.06,27.05,27.06,7100.0,20.3608,20.3608,20.3532,20.3608,7100.0
2010-12-14 13:45:00,27.06,27.06,27.05,27.05,3700.0,20.3608,20.3608,20.3532,20.3532,3700.0
2010-12-14 13:50:00,27.06,27.08,27.05,27.06,28300.0,20.3608,20.3758,20.3532,20.3608,28300.0
2010-12-14 13:55:00,27.07,27.07,27.06,27.06,5000.0,20.3683,20.3683,20.3608,20.3608,5000.0
2010-12-14 14:00:00,27.07,27.07,27.06,27.07,8300.0,20.3683,20.3683,20.3608,20.3683,8300.0
2010-12-14 14:05:00,27.06,27.07,27.06,27.06,4100.0,20.3608,20.3683,20.3608,20.3608,4100.0
2010-12-14 14:10:00,27.07,27.11,27.06,27.09,26700.0,20.3683,20.3984,20.3608,20.3833,26700.0
2010-12-14 14:15:00,27.09,27.15,27.06,27.15,43700.0,20.3833,20.4285,20.3608,20.4285,43700.0
2010-12-14 14:20:00,27.15,27.15,27.11,27.12,30600.0,20.4285,20.4285,20.3984,20.4059,30600.0
2010-12-14 14:25:00,27.12,27.13,27.08,27.1,28400.0,20.4059,20.4134,20.3758,20.3908,28400.0
2010-12-14 14:30:00,27.09,27.12,27.08,27.11,32000.0,20.3833,20.4059,20.3758,20.3984,32000.0
2010-12-14 14:35:00,27.11,27.13,27.1,27.1,17300.0,20.3984,20.4134,20.3908,20.3908,17300.0
2010-12-14 14:40:00,27.1,27.12,27.05,27.05,21500.0,20.3908,20.4059,20.3532,20.3532,21500.0
2010-12-14 14:45:00,27.05,27.08,27.05,27.07,24500.0,20.3532,20.3758,20.3532,20.3683,24500.0
2010-12-14 14:50:00,27.06,27.09,27.05,27.07,15900.0,20.3608,20.3833,20.3532,20.3683,15900.0
2010-12-14 14:55:00,27.07,27.11,27.05,27.11,13900.0,20.3683,20.3984,20.3532,20.3984,13900.0
2010-12-14 15:00:00,27.1,27.11,27.08,27.1,19600.0,20.3908,20.3984,20.3758,20.3908,19600.0
2010-12-14 15:05:00,27.1,27.1,27.07,27.08,20500.0,20.3908,20.3908,20.3683,20.3758,20500.0
2010-12-14 15:10:00,27.08,27.1,27.05,27.06,19700.0,20.3758,20.3908,20.3532,20.3608,19700.0
2010-12-14 15:15:00,27.07,27.07,27.02,27.02,22700.0,20.3683,20.3683,20.3307,20.3307,22700.0
2010-12-14 15:20:00,27.02,27.04,27.0,27.03,52700.0,20.3307,20.3457,20.3156,20.3382,52700.0
2010-12-14 15:25:00,27.03,27.04,27.0,27.03,34900.0,20.3382,20.3457,20.3156,20.3382,34900.0
2010-12-14 15:30:00,27.04,27.06,27.03,27.04,59300.0,20.3457,20.3608,20.3382,20.3457,59300.0
2010-12-14 15:35:00,27.04,27.05,26.96,26.98,71900.0,20.3457,20.3532,20.2855,20.3006,71900.0
2010-12-14 15:40:00,26.98,26.98,26.92,26.93,103500.0,20.3006,20.3006,20.2554,20.2629,103500.0
2010-12-14 15:45:00,26.92,26.96,26.89,26.91,142200.0,20.2554,20.2855,20.2328,20.2479,142200.0
2010-12-14 15:50:00,26.91,26.97,26.9,26.95,74200.0,20.2479,20.293,20.2404,20.278,74200.0
2010-12-14 15:55:00,26.95,26.96,26.94,26.95,93300.0,20.278,20.2855,20.2705,20.278,93300.0
2010-12-15 09:30:00,26.77,26.94,26.74,26.91,57600.0,20.1425,20.2705,20.12,20.2479,57600.0
2010-12-15 09:35:00,26.94,26.95,26.92,26.94,15400.0,20.2705,20.278,20.2554,20.2705,15400.0
2010-12-15 09:40:00,26.94,26.95,26.93,26.95,11400.0,20.2705,20.278,20.2629,20.278,11400.0
2010-12-15 09:45:00,26.95,26.95,26.9,26.92,17600.0,20.278,20.278,20.2404,20.2554,17600.0
2010-12-15 09:50:00,26.92,26.99,26.91,26.99,25800.0,20.2554,20.3081,20.2479,20.3081,25800.0
2010-12-15 09:55:00,26.99,27.03,26.99,27.03,18000.0,20.3081,20.3382,20.3081,20.3382,18000.0
2010-12-15 10:00:00,27.01,27.04,27.01,27.04,10400.0,20.3231,20.3457,20.3231,20.3457,10400.0
2010-12-15 10:05:00,27.04,27.05,27.03,27.05,15700.0,20.3457,20.3532,20.3382,20.3532,15700.0
2010-12-15 10:10:00,27.05,27.05,27.04,27.05,4900.0,20.3532,20.3532,20.3457,20.3532,4900.0
2010-12-15 10:15:00,27.04,27.05,27.02,27.03,12200.0,20.3457,20.3532,20.3307,20.3382,12200.0
2010-12-15 10:20:00,27.01,27.02,27.01,27.02,3300.0,20.3231,20.3307,20.3231,20.3307,3300.0
2010-12-15 10:25:00,27.02,27.03,27.01,27.03,6800.0,20.3307,20.3382,20.3231,20.3382,6800.0
2010-12-15 10:30:00,27.03,27.05,27.0,27.01,21200.0,20.3382,20.3532,20.3156,20.3231,21200.0
2010-12-15 10:35:00,27.02,27.05,27.02,27.02,15300.0,20.3307,20.3532,20.3307,20.3307,15300.0
2010-12-15 10:40:00,27.03,27.03,27.0,27.01,10400.0,20.3382,20.3382,20.3156,20.3231,10400.0
2010-12-15 10:45:00,27.01,27.01,27.0,27.01,8000.0,20.3231,20.3231,20.3156,20.3231,8000.0
2010-12-15 10:50:00,27.01,27.03,27.0,27.03,15200.0,20.3231,20.3382,20.3156,20.3382,15200.0
2010-12-15 10:55:00,27.03,27.06,27.02,27.06,14900.0,20.3382,20.3608,20.3307,20.3608,14900.0
2010-12-15 11:00:00,27.06,27.09,27.05,27.08,44600.0,20.3608,20.3833,20.3532,20.3758,44600.0
2010-12-15 11:05:00,27.08,27.11,27.08,27.09,25700.0,20.3758,20.3984,20.3758,20.3833,25700.0
2010-12-15 11:10:00,27.1,27.1,27.07,27.07,19500.0,20.3908,20.3908,20.3683,20.3683,19500.0
2010-12-15 11:15:00,27.08,27.09,27.05,27.08,32000.0,20.3758,20.3833,20.3532,20.3758,32000.0
2010-12-15 11:20:00,27.08,27.1,27.08,27.09,16500.0,20.3758,20.3908,20.3758,20.3833,16500.0
2010-12-15 11:25:00,27.09,27.1,27.09,27.1,15600.0,20.3833,20.3908,20.3833,20.3908,15600.0
2010-12-15 11:30:00,27.1,27.15,27.1,27.15,16400.0,20.3908,20.4285,20.3908,20.4285,16400.0
2010-12-15 11:35:00,27.14,27.15,27.13,27.13,17500.0,20.4209,20.4285,20.4134,20.4134,17500.0
2010-12-15 11:40:00,27.13,27.15,27.12,27.14,13100.0,20.4134,20.4285,20.4059,20.4209,13100.0
2010-12-15 11:45:00,27.15,27.17,27.14,27.17,21700.0,20.4285,20.4435,20.4209,20.4435,21700.0
2010-12-15 11:50:00,27.16,27.19,27.16,27.18,23700.0,20.436,20.4586,20.436,20.451,23700.0
2010-12-15 11:55:00,27.19,27.19,27.18,27.19,15600.0,20.4586,20.4586,20.451,20.4586,15600.0
2010-12-15 12:00:00,27.18,27.19,27.17,27.17,14700.0,20.451,20.4586,20.4435,20.4435,14700.0
2010-12-15 12:05:00,27.17,27.18,27.16,27.18,31200.0,20.4435,20.451,20.436,20.451,31200.0
2010-12-15 12:10:00,27.17,27.2,27.17,27.2,38700.0,20.4435,20.4661,20.4435,20.4661,38700.0
2010-12-15 12:15:00,27.2,27.2,27.19,27.19,19500.0,20.4661,20.4661,20.4586,20.4586,19500.0
2010-12-15 12:20:00,27.2,27.24,27.19,27.23,30100.0,20.4661,20.4962,20.4586,20.4887,30100.0
2010-12-15 12:25:00,27.23,27.26,27.22,27.25,35900.0,20.4887,20.5112,20.4811,20.5037,35900.0
2010-12-15 12:30:00,27.25,27.28,27.25,27.27,34600.0,20.5037,20.5263,20.5037,20.5188,34600.0
2010-12-15 12:35:00,27.27,27.27,27.26,27.27,19400.0,20.5188,20.5188,20.5112,20.5188,19400.0
2010-12-15 12:40:00,27.26,27.27,27.26,27.27,30700.0,20.5112,20.5188,20.5112,20.5188,30700.0
2010-12-15 12:45:00,27.27,27.27,27.18,27.18,44400.0,20.5188,20.5188,20.451,20.451,44400.0
2010-12-15 12:50:00,27.17,27.17,27.06,27.08,96600.0,20.4435,20.4435,20.3608,20.3758,96600.0
2010-12-15 12:55:00,27.07,27.11,27.07,27.1,46100.0,20.3683,20.3984,20.3683,20.3908,46100.0
2010-12-15 13:00:00,27.1,27.13,27.09,27.12,27000.0,20.3908,20.4134,20.3833,20.4059,27000.0
2010-12-15 13:05:00,27.12,27.14,27.1,27.13,29100.0,20.4059,20.4209,20.3908,20.4134,29100.0
2010-12-15 13:10:00,27.13,27.16,27.12,27.13,15600.0,20.4134,20.436,20.4059,20.4134,15600.0
2010-12-15 13:15:00,27.13,27.14,27.12,27.14,11200.0,20.4134,20.4209,20.4059,20.4209,11200.0
2010-12-15 13:20:00,27.13,27.14,27.12,27.14,18800.0,20.4134,20.4209,20.4059,20.4209,18800.0
2010-12-15 13:25:00,27.14,27.16,27.13,27.16,7900.0,20.4209,20.436,20.4134,20.436,7900.0
2010-12-15 13:30:00,27.15,27.17,27.14,27.14,15200.0,20.4285,20.4435,20.4209,20.4209,15200.0
2010-12-15 13:35:00,27.13,27.15,27.13,27.15,9500.0,20.4134,20.4285,20.4134,20.4285,9500.0
2010-12-15 13:40:00,27.14,27.15,27.13,27.14,8500.0,20.4209,20.4285,20.4134,20.4209,8500.0
2010-12-15 13:45:00,27.13,27.14,27.13,27.14,4700.0,20.4134,20.4209,20.4134,20.4209,4700.0
2010-12-15 13:50:00,27.14,27.14,27.13,27.14,2000.0,20.4209,20.4209,20.4134,20.4209,2000.0
2010-12-15 13:55:00,27.13,27.15,27.13,27.14,10600.0,20.4134,20.4285,20.4134,20.4209,10600.0
2010-12-15 14:00:00,27.15,27.15,27.14,27.15,3000.0,20.4285,20.4285,20.4209,20.4285,3000.0
2010-12-15 14:05:00,27.15,27.15,27.14,27.15,6000.0,20.4285,20.4285,20.4209,20.4285,6000.0
2010-12-15 14:10:00,27.15,27.15,27.11,27.11,12900.0,20.4285,20.4285,20.3984,20.3984,12900.0
2010-12-15 14:15:00,27.11,27.12,27.09,27.1,7200.0,20.3984,20.4059,20.3833,20.3908,7200.0
2010-12-15 14:20:00,27.09,27.1,27.03,27.03,11500.0,20.3833,20.3908,20.3382,20.3382,11500.0
2010-12-15 14:25:00,27.03,27.05,27.02,27.02,14600.0,20.3382,20.3532,20.3307,20.3307,14600.0
2010-12-15 14:30:00,27.02,27.03,26.99,27.03,34900.0,20.3307,20.3382,20.3081,20.3382,34900.0
2010-12-15 14:35:00,27.04,27.04,27.01,27.02,16900.0,20.3457,20.3457,20.3231,20.3307,16900.0
2010-12-15 14:40:00,27.02,27.04,27.0,27.01,21200.0,20.3307,20.3457,20.3156,20.3231,21200.0
2010-12-15 14:45:00,27.01,27.02,27.0,27.0,10900.0,20.3231,20.3307,20.3156,20.3156,10900.0
2010-12-15 14:50:00,27.0,27.0,26.95,26.95,33500.0,20.3156,20.3156,20.278,20.278,33500.0
2010-12-15 14:55:00,26.95,26.95,26.92,26.93,22100.0,20.278,20.278,20.2554,20.2629,22100.0
2010-12-15 15:00:00,26.93,26.96,26.93,26.96,22500.0,20.2629,20.2855,20.2629,20.2855,22500.0
2010-12-15 15:05:00,26.97,27.01,26.97,26.98,20000.0,20.293,20.3231,20.293,20.3006,20000.0
2010-12-15 15:10:00,26.97,26.97,26.94,26.95,31000.0,20.293,20.293,20.2705,20.278,31000.0
2010-12-15 15:15:00,26.95,26.98,26.94,26.98,15300.0,20.278,20.3006,20.2705,20.3006,15300.0
2010-12-15 15:20:00,26.97,27.02,26.97,27.01,13000.0,20.293,20.3307,20.293,20.3231,13000.0
2010-12-15 15:25:00,27.02,27.04,27.0,27.0,59900.0,20.3307,20.3457,20.3156,20.3156,59900.0
2010-12-15 15:30:00,27.0,27.01,26.96,27.01,55300.0,20.3156,20.3231,20.2855,20.3231,55300.0
2010-12-15 15:35:00,27.0,27.01,26.99,26.99,39900.0,20.3156,20.3231,20.3081,20.3081,39900.0
2010-12-15 15:40:00,27.0,27.0,26.99,26.99,29800.0,20.3156,20.3156,20.3081,20.3081,29800.0
2010-12-15 15:45:00,26.99,26.99,26.91,26.92,128600.0,20.3081,20.3081,20.2479,20.2554,128600.0
2010-12-15 15:50:00,26.92,26.93,26.87,26.87,60400.0,20.2554,20.2629,20.2178,20.2178,60400.0
2010-12-15 15:55:00,26.88,26.89,26.84,26.87,232700.0,20.2253,20.2328,20.1952,20.2178,232700.0
2010-12-16 09:30:00,26.96,27.06,26.96,27.02,37700.0,20.2855,20.3608,20.2855,20.3307,37700.0
2010-12-16 09:35:00,27.01,27.02,26.92,26.93,31200.0,20.3231,20.3307,20.2554,20.2629,31200.0
2010-12-16 09:40:00,26.94,26.98,26.92,26.94,43900.0,20.2705,20.3006,20.2554,20.2705,43900.0
2010-12-16 09:45:00,26.95,26.96,26.92,26.92,35900.0,20.278,20.2855,20.2554,20.2554,35900.0
2010-12-16 09:50:00,26.92,26.92,26.89,26.92,11500.0,20.2554,20.2554,20.2328,20.2554,11500.0
2010-12-16 09:55:00,26.92,26.93,26.87,26.87,33100.0,20.2554,20.2629,20.2178,20.2178,33100.0
2010-12-16 10:00:00,26.86,26.92,26.84,26.87,46300.0,20.2103,20.2554,20.1952,20.2178,46300.0
2010-12-16 10:05:00,26.87,26.87,26.83,26.83,63400.0,20.2178,20.2178,20.1877,20.1877,63400.0
2010-12-16 10:10:00,26.83,26.83,26.81,26.81,17100.0,20.1877,20.1877,20.1726,20.1726,17100.0
2010-12-16 10:15:00,26.81,26.83,26.81,26.83,8000.0,20.1726,20.1877,20.1726,20.1877,8000.0
2010-12-16 10:20:00,26.83,26.85,26.82,26.82,22400.0,20.1877,20.2027,20.1802,20.1802,22400.0
2010-12-16 10:25:00,26.83,26.83,26.79,26.79,17000.0,20.1877,20.1877,20.1576,20.1576,17000.0
2010-12-16 10:30:00,26.8,26.81,26.75,26.77,29500.0,20.1651,20.1726,20.1275,20.1425,29500.0
2010-12-16 10:35:00,26.77,26.77,26.72,26.74,47000.0,20.1425,20.1425,20.1049,20.12,47000.0
2010-12-16 10:40:00,26.75,26.77,26.73,26.74,27600.0,20.1275,20.1425,20.1124,20.12,27600.0
2010-12-16 10:45:00,26.75,26.78,26.74,26.77,35100.0,20.1275,20.1501,20.12,20.1425,35100.0
2010-12-16 10:50:00,26.77,26.78,26.74,26.77,9700.0,20.1425,20.1501,20.12,20.1425,9700.0
2010-12-16 10:55:00,26.78,26.81,26.77,26.8,10100.0,20.1501,20.1726,20.1425,20.1651,10100.0
2010-12-16 11:00:00,26.81,26.84,26.8,26.82,10200.0,20.1726,20.1952,20.1651,20.1802,10200.0
2010-12-16 11:05:00,26.83,26.85,26.82,26.85,5700.0,20.1877,20.2027,20.1802,20.2027,5700.0
2010-12-16 11:10:00,26.85,26.91,26.85,26.9,13400.0,20.2027,20.2479,20.2027,20.2404,13400.0
2010-12-16 11:15:00,26.9,26.91,26.89,26.9,30200.0,20.2404,20.2479,20.2328,20.2404,30200.0
2010-12-16 11:20:00,26.9,26.91,26.88,26.89,17800.0,20.2404,20.2479,20.2253,20.2328,17800.0
2010-12-16 11:25:00,26.88,26.91,26.88,26.9,16300.0,20.2253,20.2479,20.2253,20.2404,16300.0
2010-12-16 11:30:00,26.9,26.91,26.9,26.91,7800.0,20.2404,20.2479,20.2404,20.2479,7800.0
2010-12-16 11:35:00,26.9,26.9,26.86,26.88,48100.0,20.2404,20.2404,20.2103,20.2253,48100.0
2010-12-16 11:40:00,26.88,26.9,26.87,26.9,8100.0,20.2253,20.2404,20.2178,20.2404,8100.0
2010-12-16 11:45:00,26.9,26.91,26.89,26.89,9700.0,20.2404,20.2479,20.2328,20.2328,9700.0
2010-12-16 11:50:00,26.89,26.91,26.89,26.89,8000.0,20.2328,20.2479,20.2328,20.2328,8000.0
2010-12-16 11:55:00,26.89,26.93,26.89,26.92,10100.0,20.2328,20.2629,20.2328,20.2554,10100.0
2010-12-16 12:00:00,26.92,26.93,26.89,26.9,28200.0,20.2554,20.2629,20.2328,20.2404,28200.0
2010-12-16 12:05:00,26.89,26.9,26.87,26.87,13300.0,20.2328,20.2404,20.2178,20.2178,13300.0
2010-12-16 12:10:00,26.87,26.88,26.87,26.87,7000.0,20.2178,20.2253,20.2178,20.2178,7000.0
2010-12-16 12:15:00,26.87,26.88,26.87,26.87,2000.0,20.2178,20.2253,20.2178,20.2178,2000.0
2010-12-16 12:20:00,26.87,26.9,26.87,26.89,15600.0,20.2178,20.2404,20.2178,20.2328,15600.0
2010-12-16 12:25:00,26.9,26.9,26.89,26.9,5000.0,20.2404,20.2404,20.2328,20.2404,5000.0
2010-12-16 12:30:00,26.9,26.91,26.89,26.9,16100.0,20.2404,20.2479,20.2328,20.2404,16100.0
2010-12-16 12:35:00,26.9,26.91,26.89,26.9,13600.0,20.2404,20.2479,20.2328,20.2404,13600.0
2010-12-16 12:40:00,26.9,26.91,26.89,26.9,35700.0,20.2404,20.2479,20.2328,20.2404,35700.0
2010-12-16 12:45:00,26.91,26.91,26.9,26.9,26700.0,20.2479,20.2479,20.2404,20.2404,26700.0
2010-12-16 12:50:00,26.9,26.95,26.9,26.95,17700.0,20.2404,20.278,20.2404,20.278,17700.0
2010-12-16 12:55:00,26.96,26.98,26.96,26.98,11900.0,20.2855,20.3006,20.2855,20.3006,11900.0
2010-12-16 13:00:00,26.97,26.99,26.97,26.99,7400.0,20.293,20.3081,20.293,20.3081,7400.0
2010-12-16 13:05:00,26.99,26.99,26.97,26.97,11000.0,20.3081,20.3081,20.293,20.293,11000.0
2010-12-16 13:10:00,26.98,26.98,26.97,26.97,1900.0,20.3006,20.3006,20.293,20.293,1900.0
2010-12-16 13:15:00,26.97,26.97,26.93,26.93,18900.0,20.293,20.293,20.2629,20.2629,18900.0
2010-12-16 13:20:00,26.93,26.94,26.91,26.92,10600.0,20.2629,20.2705,20.2479,20.2554,10600.0
2010-12-16 13:25:00,26.93,26.94,26.93,26.94,2400.0,20.2629,20.2705,20.2629,20.2705,2400.0
2010-12-16 13:30:00,26.94,26.94,26.9,26.92,28800.0,20.2705,20.2705,20.2404,20.2554,28800.0
2010-12-16 13:35:00,26.91,26.93,26.9,26.93,10200.0,20.2479,20.2629,20.2404,20.2629,10200.0
2010-12-16 13:40:00,26.93,26.96,26.93,26.95,17300.0,20.2629,20.2855,20.2629,20.278,17300.0
2010-12-16 13:45:00,26.96,26.96,26.93,26.94,16200.0,20.2855,20.2855,20.2629,20.2705,16200.0
2010-12-16 13:50:00,26.95,26.96,26.93,26.95,62800.0,20.278,20.2855,20.2629,20.278,62800.0
2010-12-16 13:55:00,26.95,26.96,26.92,26.92,14800.0,20.278,20.2855,20.2554,20.2554,14800.0
2010-12-16 14:00:00,26.93,26.95,26.92,26.94,20600.0,20.2629,20.278,20.2554,20.2705,20600.0
2010-12-16 14:05:00,26.95,26.95,26.94,26.94,4400.0,20.278,20.278,20.2705,20.2705,4400.0
2010-12-16 14:10:00,26.94,26.95,26.9,26.91,15600.0,20.2705,20.278,20.2404,20.2479,15600.0
2010-12-16 14:15:00,26.91,26.91,26.9,26.91,15400.0,20.2479,20.2479,20.2404,20.2479,15400.0
2010-12-16 14:20:00,26.9,26.9,26.84,26.86,49700.0,20.2404,20.2404,20.1952,20.2103,49700.0
2010-12-16 14:25:00,26.86,26.86,26.82,26.82,26200.0,20.2103,20.2103,20.1802,20.1802,26200.0
2010-12-16 14:30:00,26.82,26.83,26.8,26.8,14300.0,20.1802,20.1877,20.1651,20.1651,14300.0
2010-12-16 14:35:00,26.81,26.83,26.8,26.82,43900.0,20.1726,20.1877,20.1651,20.1802,43900.0
2010-12-16 14:40:00,26.83,26.85,26.81,26.83,23100.0,20.1877,20.2027,20.1726,20.1877,23100.0
2010-12-16 14:45:00,26.84,26.86,26.82,26.85,21100.0,20.1952,20.2103,20.1802,20.2027,21100.0
2010-12-16 14:50:00,26.85,26.85,26.81,26.81,24600.0,20.2027,20.2027,20.1726,20.1726,24600.0
2010-12-16 14:55:00,26.81,26.81,26.79,26.81,17300.0,20.1726,20.1726,20.1576,20.1726,17300.0
2010-12-16 15:00:00,26.81,26.87,26.81,26.86,44500.0,20.1726,20.2178,20.1726,20.2103,44500.0
2010-12-16 15:05:00,26.86,26.88,26.85,26.87,36300.0,20.2103,20.2253,20.2027,20.2178,36300.0
2010-12-16 15:10:00,26.87,26.88,26.86,26.87,14400.0,20.2178,20.2253,20.2103,20.2178,14400.0
2010-12-16 15:15:00,26.86,26.87,26.85,26.86,33400.0,20.2103,20.2178,20.2027,20.2103,33400.0
2010-12-16 15:20:00,26.85,26.86,26.82,26.82,32200.0,20.2027,20.2103,20.1802,20.1802,32200.0
2010-12-16 15:25:00,26.83,26.84,26.82,26.83,14100.0,20.1877,20.1952,20.1802,20.1877,14100.0
2010-12-16 15:30:00,26.84,26.85,26.84,26.85,21100.0,20.1952,20.2027,20.1952,20.2027,21100.0
2010-12-16 15:35:00,26.85,26.87,26.84,26.86,36200.0,20.2027,20.2178,20.1952,20.2103,36200.0
2010-12-16 15:40:00,26.87,26.87,26.84,26.85,25600.0,20.2178,20.2178,20.1952,20.2027,25600.0
2010-12-16 15:45:00,26.84,26.86,26.84,26.85,49900.0,20.1952,20.2103,20.1952,20.2027,49900.0
2010-12-16 15:50:00,26.85,26.85,26.84,26.84,54200.0,20.2027,20.2027,20.1952,20.1952,54200.0
2010-12-16 15:55:00,26.84,26.86,26.84,26.86,138300.0,20.1952,20.2103,20.1952,20.2103,138300.0
2010-12-17 09:30:00,26.74,26.98,26.74,26.91,613400.0,20.12,20.3006,20.12,20.2479,613400.0
2010-12-17 09:35:00,26.92,26.95,26.83,26.95,28700.0,20.2554,20.278,20.1877,20.278,28700.0
2010-12-17 09:40:00,26.95,27.0,26.92,27.0,44600.0,20.278,20.3156,20.2554,20.3156,44600.0
2010-12-17 09:45:00,27.0,27.03,26.99,27.03,35500.0,20.3156,20.3382,20.3081,20.3382,35500.0
2010-12-17 09:50:00,27.03,27.03,26.9,26.9,28900.0,20.3382,20.3382,20.2404,20.2404,28900.0
2010-12-17 09:55:00,26.91,26.92,26.88,26.91,13400.0,20.2479,20.2554,20.2253,20.2479,13400.0
2010-12-17 10:00:00,26.91,26.93,26.88,26.89,81200.0,20.2479,20.2629,20.2253,20.2328,81200.0
2010-12-17 10:05:00,26.9,26.94,26.89,26.92,21000.0,20.2404,20.2705,20.2328,20.2554,21000.0
2010-12-17 10:10:00,26.92,26.93,26.91,26.93,11000.0,20.2554,20.2629,20.2479,20.2629,11000.0
2010-12-17 10:15:00,26.93,26.94,26.88,26.94,28200.0,20.2629,20.2705,20.2253,20.2705,28200.0
2010-12-17 10:20:00,26.94,26.95,26.91,26.91,24000.0,20.2705,20.278,20.2479,20.2479,24000.0
2010-12-17 10:25:00,26.91,26.94,26.91,26.94,18600.0,20.2479,20.2705,20.2479,20.2705,18600.0
2010-12-17 10:30:00,26.93,26.93,26.92,26.92,9800.0,20.2629,20.2629,20.2554,20.2554,9800.0
2010-12-17 10:35:00,26.92,26.92,26.89,26.91,15000.0,20.2554,20.2554,20.2328,20.2479,15000.0
2010-12-17 10:40:00,26.91,26.92,26.89,26.89,27900.0,20.2479,20.2554,20.2328,20.2328,27900.0
2010-12-17 10:45:00,26.89,26.89,26.85,26.85,46900.0,20.2328,20.2328,20.2027,20.2027,46900.0
2010-12-17 10:50:00,26.85,26.86,26.83,26.83,20700.0,20.2027,20.2103,20.1877,20.1877,20700.0
2010-12-17 10:55:00,26.83,26.85,26.82,26.84,10400.0,20.1877,20.2027,20.1802,20.1952,10400.0
2010-12-17 11:00:00,26.84,26.85,26.83,26.83,8000.0,20.1952,20.2027,20.1877,20.1877,8000.0
2010-12-17 11:05:00,26.83,26.84,26.82,26.82,15800.0,20.1877,20.1952,20.1802,20.1802,15800.0
2010-12-17 11:10:00,26.82,26.83,26.82,26.82,3300.0,20.1802,20.1877,20.1802,20.1802,3300.0
2010-12-17 11:15:00,26.83,26.83,26.8,26.8,10400.0,20.1877,20.1877,20.1651,20.1651,10400.0
2010-12-17 11:20:00,26.81,26.81,26.8,26.8,3500.0,20.1726,20.1726,20.1651,20.1651,3500.0
2010-12-17 11:25:00,26.8,26.81,26.8,26.8,3300.0,20.1651,20.1726,20.1651,20.1651,3300.0
2010-12-17 11:30:00,26.81,26.81,26.8,26.81,3800.0,20.1726,20.1726,20.1651,20.1726,3800.0
2010-12-17 11:35:00,26.81,26.82,26.8,26.82,10100.0,20.1726,20.1802,20.1651,20.1802,10100.0
2010-12-17 11:40:00,26.82,26.84,26.81,26.82,18300.0,20.1802,20.1952,20.1726,20.1802,18300.0
2010-12-17 11:45:00,26.82,26.82,26.8,26.81,15600.0,20.1802,20.1802,20.1651,20.1726,15600.0
2010-12-17 11:50:00,26.81,26.83,26.81,26.83,9200.0,20.1726,20.1877,20.1726,20.1877,9200.0
2010-12-17 11:55:00,26.83,26.85,26.83,26.85,23900.0,20.1877,20.2027,20.1877,20.2027,23900.0
2010-12-17 12:00:00,26.84,26.85,26.84,26.84,11500.0,20.1952,20.2027,20.1952,20.1952,11500.0
2010-12-17 12:05:00,26.84,26.85,26.84,26.84,3900.0,20.1952,20.2027,20.1952,20.1952,3900.0
2010-12-17 12:10:00,26.84,26.85,26.84,26.84,21400.0,20.1952,20.2027,20.1952,20.1952,21400.0
2010-12-17 12:15:00,26.84,26.91,26.84,26.9,73800.0,20.1952,20.2479,20.1952,20.2404,73800.0
2010-12-17 12:20:00,26.9,26.93,26.9,26.92,42600.0,20.2404,20.2629,20.2404,20.2554,42600.0
2010-12-17 12:25:00,26.92,26.94,26.92,26.94,13200.0,20.2554,20.2705,20.2554,20.2705,13200.0
2010-12-17 12:30:00,26.94,26.95,26.94,26.94,6000.0,20.2705,20.278,20.2705,20.2705,6000.0
2010-12-17 12:35:00,26.94,26.95,26.94,26.94,8500.0,20.2705,20.278,20.2705,20.2705,8500.0
2010-12-17 12:40:00,26.94,27.0,26.94,26.99,99500.0,20.2705,20.3156,20.2705,20.3081,99500.0
2010-12-17 12:45:00,26.99,26.99,26.98,26.98,13000.0,20.3081,20.3081,20.3006,20.3006,13000.0
2010-12-17 12:50:00,26.99,26.99,26.95,26.95,29400.0,20.3081,20.3081,20.278,20.278,29400.0
2010-12-17 12:55:00,26.95,26.96,26.95,26.96,11800.0,20.278,20.2855,20.278,20.2855,11800.0
2010-12-17 13:00:00,26.96,27.0,26.96,27.0,12200.0,20.2855,20.3156,20.2855,20.3156,12200.0
2010-12-17 13:05:00,26.99,27.0,26.99,26.99,2800.0,20.3081,20.3156,20.3081,20.3081,2800.0
2010-12-17 13:10:00,27.0,27.0,26.99,26.99,4500.0,20.3156,20.3156,20.3081,20.3081,4500.0
2010-12-17 13:15:00,27.0,27.0,26.99,27.0,1900.0,20.3156,20.3156,20.3081,20.3156,1900.0
2010-12-17 13:20:00,26.99,27.03,26.99,27.03,28100.0,20.3081,20.3382,20.3081,20.3382,28100.0
2010-12-17 13:25:00,27.03,27.03,26.99,27.0,40300.0,20.3382,20.3382,20.3081,20.3156,40300.0
2010-12-17 13:30:00,27.0,27.0,26.98,27.0,22500.0,20.3156,20.3156,20.3006,20.3156,22500.0
2010-12-17 13:35:00,27.0,27.0,26.99,27.0,4400.0,20.3156,20.3156,20.3081,20.3156,4400.0
2010-12-17 13:40:00,27.0,27.0,26.99,27.0,6000.0,20.3156,20.3156,20.3081,20.3156,6000.0
2010-12-17 13:45:00,26.99,27.01,26.99,27.0,20400.0,20.3081,20.3231,20.3081,20.3156,20400.0
2010-12-17 13:50:00,27.01,27.03,27.01,27.02,23400.0,20.3231,20.3382,20.3231,20.3307,23400.0
2010-12-17 13:55:00,27.02,27.04,27.02,27.04,13200.0,20.3307,20.3457,20.3307,20.3457,13200.0
2010-12-17 14:00:00,27.04,27.07,27.03,27.06,47800.0,20.3457,20.3683,20.3382,20.3608,47800.0
2010-12-17 14:05:00,27.07,27.07,27.06,27.07,9800.0,20.3683,20.3683,20.3608,20.3683,9800.0
2010-12-17 14:10:00,27.06,27.07,27.04,27.04,18300.0,20.3608,20.3683,20.3457,20.3457,18300.0
2010-12-17 14:15:00,27.04,27.18,27.04,27.18,405700.0,20.3457,20.451,20.3457,20.451,405700.0
2010-12-17 14:20:00,27.18,27.19,27.14,27.16,227100.0,20.451,20.4586,20.4209,20.436,227100.0
2010-12-17 14:25:00,27.16,27.16,27.13,27.13,8700.0,20.436,20.436,20.4134,20.4134,8700.0
2010-12-17 14:30:00,27.13,27.14,27.09,27.09,16100.0,20.4134,20.4209,20.3833,20.3833,16100.0
2010-12-17 14:35:00,27.09,27.12,27.08,27.1,31800.0,20.3833,20.4059,20.3758,20.3908,31800.0
2010-12-17 14:40:00,27.11,27.11,27.09,27.1,23800.0,20.3984,20.3984,20.3833,20.3908,23800.0
2010-12-17 14:45:00,27.1,27.1,27.09,27.09,6000.0,20.3908,20.3908,20.3833,20.3833,6000.0
2010-12-17 14:50:00,27.1,27.1,27.09,27.1,4600.0,20.3908,20.3908,20.3833,20.3908,4600.0
2010-12-17 14:55:00,27.09,27.12,27.09,27.1,49800.0,20.3833,20.4059,20.3833,20.3908,49800.0
2010-12-17 15:00:00,27.09,27.1,27.08,27.08,16100.0,20.3833,20.3908,20.3758,20.3758,16100.0
2010-12-17 15:05:00,27.08,27.09,27.07,27.07,41500.0,20.3758,20.3833,20.3683,20.3683,41500.0
2010-12-17 15:10:00,27.07,27.1,27.05,27.09,49100.0,20.3683,20.3908,20.3532,20.3833,49100.0
2010-12-17 15:15:00,27.1,27.11,27.09,27.11,11800.0,20.3908,20.3984,20.3833,20.3984,11800.0
2010-12-17 15:20:00,27.11,27.15,27.1,27.15,31700.0,20.3984,20.4285,20.3908,20.4285,31700.0
2010-12-17 15:25:00,27.15,27.15,27.14,27.15,23200.0,20.4285,20.4285,20.4209,20.4285,23200.0
2010-12-17 15:30:00,27.15,27.15,27.14,27.15,23500.0,20.4285,20.4285,20.4209,20.4285,23500.0
2010-12-17 15:35:00,27.14,27.16,27.12,27.13,99600.0,20.4209,20.436,20.4059,20.4134,99600.0
2010-12-17 15:40:00,27.12,27.13,27.09,27.09,49500.0,20.4059,20.4134,20.3833,20.3833,49500.0
2010-12-17 15:45:00,27.09,27.15,27.07,27.09,177100.0,20.3833,20.4285,20.3683,20.3833,177100.0
2010-12-17 15:50:00,27.09,27.14,27.07,27.14,118600.0,20.3833,20.4209,20.3683,20.4209,118600.0
2010-12-17 15:55:00,27.13,27.14,27.08,27.11,482500.0,20.4134,20.4209,20.3758,20.3984,482500.0
2010-12-20 09:30:00,27.05,27.13,27.05,27.13,63600.0,20.3532,20.4134,20.3532,20.4134,63600.0
2010-12-20 09:35:00,27.11,27.24,27.11,27.23,33700.0,20.3984,20.4962,20.3984,20.4887,33700.0
2010-12-20 09:40:00,27.23,27.29,27.21,27.27,44400.0,20.4887,20.5338,20.4736,20.5188,44400.0
2010-12-20 09:45:00,27.28,27.3,27.27,27.29,16200.0,20.5263,20.5413,20.5188,20.5338,16200.0
2010-12-20 09:50:00,27.3,27.3,27.25,27.26,15100.0,20.5413,20.5413,20.5037,20.5112,15100.0
2010-12-20 09:55:00,27.26,27.26,27.19,27.22,29900.0,20.5112,20.5112,20.4586,20.4811,29900.0
2010-12-20 10:00:00,27.21,27.25,27.21,27.25,19100.0,20.4736,20.5037,20.4736,20.5037,19100.0
2010-12-20 10:05:00,27.25,27.27,27.21,27.24,18900.0,20.5037,20.5188,20.4736,20.4962,18900.0
2010-12-20 10:10:00,27.23,27.27,27.22,27.27,32000.0,20.4887,20.5188,20.4811,20.5188,32000.0
2010-12-20 10:15:00,27.26,27.26,27.21,27.23,37100.0,20.5112,20.5112,20.4736,20.4887,37100.0
2010-12-20 10:20:00,27.21,27.23,27.17,27.2,123800.0,20.4736,20.4887,20.4435,20.4661,123800.0
2010-12-20 10:25:00,27.19,27.2,27.15,27.19,26600.0,20.4586,20.4661,20.4285,20.4586,26600.0
2010-12-20 10:30:00,27.18,27.2,27.17,27.17,28900.0,20.451,20.4661,20.4435,20.4435,28900.0
2010-12-20 10:35:00,27.18,27.18,27.15,27.18,12700.0,20.451,20.451,20.4285,20.451,12700.0
2010-12-20 10:40:00,27.17,27.19,27.16,27.17,11400.0,20.4435,20.4586,20.436,20.4435,11400.0
2010-12-20 10:45:00,27.18,27.18,27.14,27.16,40000.0,20.451,20.451,20.4209,20.436,40000.0
2010-12-20 10:50:00,27.15,27.17,27.13,27.14,116900.0,20.4285,20.4435,20.4134,20.4209,116900.0
2010-12-20 10:55:00,27.13,27.14,27.09,27.09,37700.0,20.4134,20.4209,20.3833,20.3833,37700.0
2010-12-20 11:00:00,27.09,27.09,27.07,27.08,19800.0,20.3833,20.3833,20.3683,20.3758,19800.0
2010-12-20 11:05:00,27.08,27.09,27.05,27.09,16100.0,20.3758,20.3833,20.3532,20.3833,16100.0
2010-12-20 11:10:00,27.09,27.18,27.09,27.18,15900.0,20.3833,20.451,20.3833,20.451,15900.0
2010-12-20 11:15:00,27.18,27.18,27.13,27.14,12000.0,20.451,20.451,20.4134,20.4209,12000.0
2010-12-20 11:20:00,27.14,27.15,27.13,27.15,3300.0,20.4209,20.4285,20.4134,20.4285,3300.0
2010-12-20 11:25:00,27.14,27.15,27.14,27.15,2200.0,20.4209,20.4285,20.4209,20.4285,2200.0
2010-12-20 11:30:00,27.15,27.15,27.14,27.15,2500.0,20.4285,20.4285,20.4209,20.4285,2500.0
2010-12-20 11:35:00,27.14,27.15,27.1,27.1,12900.0,20.4209,20.4285,20.3908,20.3908,12900.0
2010-12-20 11:40:00,27.1,27.12,27.09,27.09,26800.0,20.3908,20.4059,20.3833,20.3833,26800.0
2010-12-20 11:45:00,27.09,27.1,27.09,27.09,2500.0,20.3833,20.3908,20.3833,20.3833,2500.0
2010-12-20 11:50:00,27.1,27.11,27.08,27.09,24800.0,20.3908,20.3984,20.3758,20.3833,24800.0
2010-12-20 11:55:00,27.08,27.1,27.08,27.1,6800.0,20.3758,20.3908,20.3758,20.3908,6800.0
2010-12-20 12:00:00,27.1,27.1,27.06,27.07,22500.0,20.3908,20.3908,20.3608,20.3683,22500.0
2010-12-20 12:05:00,27.06,27.12,27.06,27.1,35300.0,20.3608,20.4059,20.3608,20.3908,35300.0
2010-12-20 12:10:00,27.1,27.16,27.1,27.15,21000.0,20.3908,20.436,20.3908,20.4285,21000.0
2010-12-20 12:15:00,27.16,27.17,27.14,27.17,9100.0,20.436,20.4435,20.4209,20.4435,9100.0
2010-12-20 12:20:00,27.17,27.17,27.15,27.17,7100.0,20.4435,20.4435,20.4285,20.4435,7100.0
2010-12-20 12:25:00,27.17,27.18,27.15,27.16,8200.0,20.4435,20.451,20.4285,20.436,8200.0
2010-12-20 12:30:00,27.15,27.16,27.13,27.13,8300.0,20.4285,20.436,20.4134,20.4134,8300.0
2010-12-20 12:35:00,27.13,27.15,27.13,27.14,5500.0,20.4134,20.4285,20.4134,20.4209,5500.0
2010-12-20 12:40:00,27.13,27.15,27.13,27.15,9600.0,20.4134,20.4285,20.4134,20.4285,9600.0
2010-12-20 12:45:00,27.15,27.16,27.12,27.12,18900.0,20.4285,20.436,20.4059,20.4059,18900.0
2010-12-20 12:50:00,27.12,27.13,27.12,27.13,3900.0,20.4059,20.4134,20.4059,20.4134,3900.0
2010-12-20 12:55:00,27.13,27.15,27.12,27.15,9400.0,20.4134,20.4285,20.4059,20.4285,9400.0
2010-12-20 13:00:00,27.15,27.15,27.14,27.14,2600.0,20.4285,20.4285,20.4209,20.4209,2600.0
2010-12-20 13:05:00,27.14,27.15,27.14,27.15,2400.0,20.4209,20.4285,20.4209,20.4285,2400.0
2010-12-20 13:10:00,27.15,27.16,27.14,27.15,8600.0,20.4285,20.436,20.4209,20.4285,8600.0
2010-12-20 13:15:00,27.16,27.16,27.13,27.13,13200.0,20.436,20.436,20.4134,20.4134,13200.0
2010-12-20 13:20:00,27.13,27.15,27.13,27.15,7900.0,20.4134,20.4285,20.4134,20.4285,7900.0
2010-12-20 13:25:00,27.15,27.18,27.14,27.18,18300.0,20.4285,20.451,20.4209,20.451,18300.0
2010-12-20 13:30:00,27.17,27.21,27.16,27.16,80000.0,20.4435,20.4736,20.436,20.436,80000.0
2010-12-20 13:35:00,27.16,27.17,27.15,27.17,7700.0,20.436,20.4435,20.4285,20.4435,7700.0
2010-12-20 13:40:00,27.17,27.18,27.17,27.18,13000.0,20.4435,20.451,20.4435,20.451,13000.0
2010-12-20 13:45:00,27.19,27.2,27.18,27.19,24100.0,20.4586,20.4661,20.451,20.4586,24100.0
2010-12-20 13:50:00,27.19,27.2,27.19,27.19,5300.0,20.4586,20.4661,20.4586,20.4586,5300.0
2010-12-20 13:55:00,27.19,27.2,27.19,27.2,28300.0,20.4586,20.4661,20.4586,20.4661,28300.0
2010-12-20 14:00:00,27.2,27.26,27.19,27.23,25500.0,20.4661,20.5112,20.4586,20.4887,25500.0
2010-12-20 14:05:00,27.23,27.23,27.2,27.22,16500.0,20.4887,20.4887,20.4661,20.4811,16500.0
2010-12-20 14:10:00,27.22,27.23,27.19,27.2,149600.0,20.4811,20.4887,20.4586,20.4661,149600.0
2010-12-20 14:15:00,27.2,27.2,27.19,27.19,41300.0,20.4661,20.4661,20.4586,20.4586,41300.0
2010-12-20 14:20:00,27.2,27.2,27.16,27.17,32500.0,20.4661,20.4661,20.436,20.4435,32500.0
2010-12-20 14:25:00,27.17,27.17,27.15,27.16,15100.0,20.4435,20.4435,20.4285,20.436,15100.0
2010-12-20 14:30:00,27.16,27.17,27.13,27.14,18600.0,20.436,20.4435,20.4134,20.4209,18600.0
2010-12-20 14:35:00,27.14,27.16,27.14,27.15,7800.0,20.4209,20.436,20.4209,20.4285,7800.0
2010-12-20 14:40:00,27.15,27.17,27.15,27.17,10900.0,20.4285,20.4435,20.4285,20.4435,10900.0
2010-12-20 14:45:00,27.16,27.17,27.14,27.14,14100.0,20.436,20.4435,20.4209,20.4209,14100.0
2010-12-20 14:50:00,27.14,27.15,27.12,27.13,14400.0,20.4209,20.4285,20.4059,20.4134,14400.0
2010-12-20 14:55:00,27.12,27.13,27.11,27.11,11200.0,20.4059,20.4134,20.3984,20.3984,11200.0
2010-12-20 15:00:00,27.11,27.12,27.06,27.06,47600.0,20.3984,20.4059,20.3608,20.3608,47600.0
2010-12-20 15:05:00,27.06,27.07,27.04,27.06,42000.0,20.3608,20.3683,20.3457,20.3608,42000.0
2010-12-20 15:10:00,27.06,27.06,27.05,27.06,4400.0,20.3608,20.3608,20.3532,20.3608,4400.0
2010-12-20 15:15:00,27.05,27.11,27.05,27.11,24600.0,20.3532,20.3984,20.3532,20.3984,24600.0
2010-12-20 15:20:00,27.11,27.16,27.11,27.16,58500.0,20.3984,20.436,20.3984,20.436,58500.0
2010-12-20 15:25:00,27.16,27.19,27.16,27.18,44900.0,20.436,20.4586,20.436,20.451,44900.0
2010-12-20 15:30:00,27.18,27.21,27.18,27.18,41700.0,20.451,20.4736,20.451,20.451,41700.0
2010-12-20 15:35:00,27.18,27.22,27.18,27.2,93600.0,20.451,20.4811,20.451,20.4661,93600.0
2010-12-20 15:40:00,27.19,27.21,27.17,27.17,34000.0,20.4586,20.4736,20.4435,20.4435,34000.0
2010-12-20 15:45:00,27.18,27.19,27.17,27.17,39900.0,20.451,20.4586,20.4435,20.4435,39900.0
2010-12-20 15:50:00,27.17,27.19,27.15,27.15,43500.0,20.4435,20.4586,20.4285,20.4285,43500.0
2010-12-20 15:55:00,27.15,27.17,27.13,27.17,123300.0,20.4285,20.4435,20.4134,20.4435,123300.0
2010-12-21 09:30:00,27.22,27.28,27.18,27.18,31100.0,20.4811,20.5263,20.451,20.451,31100.0
2010-12-21 09:35:00,27.17,27.18,27.14,27.18,39800.0,20.4435,20.451,20.4209,20.451,39800.0
2010-12-21 09:40:00,27.17,27.19,27.14,27.17,41100.0,20.4435,20.4586,20.4209,20.4435,41100.0
2010-12-21 09:45:00,27.17,27.18,27.17,27.17,9400.0,20.4435,20.451,20.4435,20.4435,9400.0
2010-12-21 09:50:00,27.17,27.19,27.14,27.19,56700.0,20.4435,20.4586,20.4209,20.4586,56700.0
2010-12-21 09:55:00,27.19,27.19,27.13,27.13,166600.0,20.4586,20.4586,20.4134,20.4134,166600.0
2010-12-21 10:00:00,27.14,27.14,27.06,27.07,53100.0,20.4209,20.4209,20.3608,20.3683,53100.0
2010-12-21 10:05:00,27.07,27.14,27.06,27.14,24600.0,20.3683,20.4209,20.3608,20.4209,24600.0
2010-12-21 10:10:00,27.14,27.18,27.13,27.18,11900.0,20.4209,20.451,20.4134,20.451,11900.0
2010-12-21 10:15:00,27.18,27.2,27.17,27.19,14400.0,20.451,20.4661,20.4435,20.4586,14400.0
2010-12-21 10:20:00,27.2,27.2,27.15,27.15,98200.0,20.4661,20.4661,20.4285,20.4285,98200.0
2010-12-21 10:25:00,27.15,27.16,27.12,27.12,28000.0,20.4285,20.436,20.4059,20.4059,28000.0
2010-12-21 10:30:00,27.12,27.16,27.11,27.14,19300.0,20.4059,20.436,20.3984,20.4209,19300.0
2010-12-21 10:35:00,27.14,27.14,27.12,27.13,11900.0,20.4209,20.4209,20.4059,20.4134,11900.0
2010-12-21 10:40:00,27.13,27.13,27.11,27.11,15300.0,20.4134,20.4134,20.3984,20.3984,15300.0
2010-12-21 10:45:00,27.11,27.12,27.11,27.11,6700.0,20.3984,20.4059,20.3984,20.3984,6700.0
2010-12-21 10:50:00,27.11,27.12,27.11,27.11,6200.0,20.3984,20.4059,20.3984,20.3984,6200.0
2010-12-21 10:55:00,27.11,27.12,27.07,27.07,32200.0,20.3984,20.4059,20.3683,20.3683,32200.0
2010-12-21 11:00:00,27.08,27.08,27.07,27.08,9900.0,20.3758,20.3758,20.3683,20.3758,9900.0
2010-12-21 11:05:00,27.07,27.08,27.05,27.07,20200.0,20.3683,20.3758,20.3532,20.3683,20200.0
2010-12-21 11:10:00,27.08,27.08,27.07,27.07,35000.0,20.3758,20.3758,20.3683,20.3683,35000.0
2010-12-21 11:15:00,27.08,27.09,27.07,27.07,31500.0,20.3758,20.3833,20.3683,20.3683,31500.0
2010-12-21 11:20:00,27.07,27.08,27.07,27.07,16400.0,20.3683,20.3758,20.3683,20.3683,16400.0
2010-12-21 11:25:00,27.07,27.1,27.07,27.1,42700.0,20.3683,20.3908,20.3683,20.3908,42700.0
2010-12-21 11:30:00,27.09,27.12,27.08,27.09,55400.0,20.3833,20.4059,20.3758,20.3833,55400.0
2010-12-21 11:35:00,27.09,27.1,27.08,27.09,12500.0,20.3833,20.3908,20.3758,20.3833,12500.0
2010-12-21 11:40:00,27.09,27.1,27.09,27.1,15400.0,20.3833,20.3908,20.3833,20.3908,15400.0
2010-12-21 11:45:00,27.1,27.1,27.09,27.09,8000.0,20.3908,20.3908,20.3833,20.3833,8000.0
2010-12-21 11:50:00,27.09,27.1,27.09,27.09,6700.0,20.3833,20.3908,20.3833,20.3833,6700.0
2010-12-21 11:55:00,27.1,27.1,27.09,27.09,9500.0,20.3908,20.3908,20.3833,20.3833,9500.0
2010-12-21 12:00:00,27.1,27.11,27.09,27.09,12900.0,20.3908,20.3984,20.3833,20.3833,12900.0
2010-12-21 12:05:00,27.1,27.1,27.09,27.09,6600.0,20.3908,20.3908,20.3833,20.3833,6600.0
2010-12-21 12:10:00,27.09,27.1,27.07,27.07,11900.0,20.3833,20.3908,20.3683,20.3683,11900.0
2010-12-21 12:15:00,27.08,27.08,27.07,27.07,2500.0,20.3758,20.3758,20.3683,20.3683,2500.0
2010-12-21 12:20:00,27.07,27.08,27.07,27.07,3900.0,20.3683,20.3758,20.3683,20.3683,3900.0
2010-12-21 12:25:00,27.08,27.1,27.07,27.1,10300.0,20.3758,20.3908,20.3683,20.3908,10300.0
2010-12-21 12:30:00,27.1,27.1,27.09,27.09,5600.0,20.3908,20.3908,20.3833,20.3833,5600.0
2010-12-21 12:35:00,27.09,27.1,27.09,27.09,4400.0,20.3833,20.3908,20.3833,20.3833,4400.0
2010-12-21 12:40:00,27.1,27.11,27.09,27.1,24100.0,20.3908,20.3984,20.3833,20.3908,24100.0
2010-12-21 12:45:00,27.1,27.12,27.1,27.1,51000.0,20.3908,20.4059,20.3908,20.3908,51000.0
2010-12-21 12:50:00,27.1,27.12,27.1,27.1,23100.0,20.3908,20.4059,20.3908,20.3908,23100.0
2010-12-21 12:55:00,27.1,27.11,27.1,27.1,2900.0,20.3908,20.3984,20.3908,20.3908,2900.0
2010-12-21 13:00:00,27.1,27.11,27.1,27.1,4200.0,20.3908,20.3984,20.3908,20.3908,4200.0
2010-12-21 13:05:00,27.1,27.11,27.1,27.1,10100.0,20.3908,20.3984,20.3908,20.3908,10100.0
2010-12-21 13:10:00,27.1,27.11,27.1,27.11,4000.0,20.3908,20.3984,20.3908,20.3984,4000.0
2010-12-21 13:15:00,27.1,27.11,27.1,27.11,8400.0,20.3908,20.3984,20.3908,20.3984,8400.0
2010-12-21 13:20:00,27.11,27.11,27.1,27.1,5600.0,20.3984,20.3984,20.3908,20.3908,5600.0
2010-12-21 13:25:00,27.1,27.11,27.1,27.1,2500.0,20.3908,20.3984,20.3908,20.3908,2500.0
2010-12-21 13:30:00,27.1,27.11,27.1,27.11,7200.0,20.3908,20.3984,20.3908,20.3984,7200.0
2010-12-21 13:35:00,27.1,27.11,27.1,27.1,7900.0,20.3908,20.3984,20.3908,20.3908,7900.0
2010-12-21 13:40:00,27.1,27.11,27.1,27.1,4400.0,20.3908,20.3984,20.3908,20.3908,4400.0
2010-12-21 13:45:00,27.1,27.11,27.08,27.08,13900.0,20.3908,20.3984,20.3758,20.3758,13900.0
2010-12-21 13:50:00,27.09,27.09,27.08,27.08,4900.0,20.3833,20.3833,20.3758,20.3758,4900.0
2010-12-21 13:55:00,27.08,27.09,27.08,27.09,2400.0,20.3758,20.3833,20.3758,20.3833,2400.0
2010-12-21 14:00:00,27.08,27.09,27.08,27.09,2600.0,20.3758,20.3833,20.3758,20.3833,2600.0
2010-12-21 14:05:00,27.08,27.09,27.08,27.08,4000.0,20.3758,20.3833,20.3758,20.3758,4000.0
2010-12-21 14:10:00,27.08,27.09,27.05,27.05,26300.0,20.3758,20.3833,20.3532,20.3532,26300.0
2010-12-21 14:15:00,27.05,27.06,27.05,27.05,8600.0,20.3532,20.3608,20.3532,20.3532,8600.0
2010-12-21 14:20:00,27.05,27.06,27.05,27.05,7800.0,20.3532,20.3608,20.3532,20.3532,7800.0
2010-12-21 14:25:00,27.06,27.06,27.05,27.06,2800.0,20.3608,20.3608,20.3532,20.3608,2800.0
2010-12-21 14:30:00,27.05,27.1,27.05,27.1,25500.0,20.3532,20.3908,20.3532,20.3908,25500.0
2010-12-21 14:35:00,27.1,27.11,27.09,27.1,23600.0,20.3908,20.3984,20.3833,20.3908,23600.0
2010-12-21 14:40:00,27.11,27.11,27.1,27.11,9700.0,20.3984,20.3984,20.3908,20.3984,9700.0
2010-12-21 14:45:00,27.1,27.11,27.1,27.1,4400.0,20.3908,20.3984,20.3908,20.3908,4400.0
2010-12-21 14:50:00,27.1,27.11,27.06,27.09,115800.0,20.3908,20.3984,20.3608,20.3833,115800.0
2010-12-21 14:55:00,27.09,27.11,27.09,27.1,53300.0,20.3833,20.3984,20.3833,20.3908,53300.0
2010-12-21 15:00:00,27.09,27.11,27.09,27.1,18600.0,20.3833,20.3984,20.3833,20.3908,18600.0
2010-12-21 15:05:00,27.1,27.1,27.09,27.09,14900.0,20.3908,20.3908,20.3833,20.3833,14900.0
2010-12-21 15:10:00,27.1,27.11,27.09,27.1,23300.0,20.3908,20.3984,20.3833,20.3908,23300.0
2010-12-21 15:15:00,27.11,27.12,27.1,27.12,12500.0,20.3984,20.4059,20.3908,20.4059,12500.0
2010-12-21 15:20:00,27.11,27.12,27.11,27.12,8900.0,20.3984,20.4059,20.3984,20.4059,8900.0
2010-12-21 15:25:00,27.11,27.12,27.11,27.11,13700.0,20.3984,20.4059,20.3984,20.3984,13700.0
2010-12-21 15:30:00,27.11,27.12,27.11,27.11,13300.0,20.3984,20.4059,20.3984,20.3984,13300.0
2010-12-21 15:35:00,27.11,27.12,27.11,27.11,16800.0,20.3984,20.4059,20.3984,20.3984,16800.0
2010-12-21 15:40:00,27.11,27.12,27.09,27.09,54100.0,20.3984,20.4059,20.3833,20.3833,54100.0
2010-12-21 15:45:00,27.1,27.18,27.1,27.18,85100.0,20.3908,20.451,20.3908,20.451,85100.0
2010-12-21 15:50:00,27.18,27.2,27.17,27.17,81500.0,20.451,20.4661,20.4435,20.4435,81500.0
2010-12-21 15:55:00,27.18,27.18,27.13,27.13,144900.0,20.451,20.451,20.4134,20.4134,144900.0
2010-12-22 09:30:00,27.19,27.29,27.18,27.28,22100.0,20.4586,20.5338,20.451,20.5263,22100.0
2010-12-22 09:35:00,27.28,27.32,27.27,27.27,15100.0,20.5263,20.5564,20.5188,20.5188,15100.0
2010-12-22 09:40:00,27.27,27.29,27.24,27.25,11100.0,20.5188,20.5338,20.4962,20.5037,11100.0
2010-12-22 09:45:00,27.24,27.26,27.24,27.25,6700.0,20.4962,20.5112,20.4962,20.5037,6700.0
2010-12-22 09:50:00,27.26,27.28,27.25,27.26,14700.0,20.5112,20.5263,20.5037,20.5112,14700.0
2010-12-22 09:55:00,27.25,27.26,27.24,27.25,14900.0,20.5037,20.5112,20.4962,20.5037,14900.0
2010-12-22 10:00:00,27.24,27.26,27.23,27.24,31300.0,20.4962,20.5112,20.4887,20.4962,31300.0
2010-12-22 10:05:00,27.24,27.24,27.22,27.22,24000.0,20.4962,20.4962,20.4811,20.4811,24000.0
2010-12-22 10:10:00,27.23,27.24,27.18,27.18,33800.0,20.4887,20.4962,20.451,20.451,33800.0
2010-12-22 10:15:00,27.18,27.21,27.16,27.21,20700.0,20.451,20.4736,20.436,20.4736,20700.0
2010-12-22 10:20:00,27.21,27.24,27.2,27.22,57100.0,20.4736,20.4962,20.4661,20.4811,57100.0
2010-12-22 10:25:00,27.22,27.24,27.2,27.2,31600.0,20.4811,20.4962,20.4661,20.4661,31600.0
2010-12-22 10:30:00,27.21,27.22,27.2,27.21,6700.0,20.4736,20.4811,20.4661,20.4736,6700.0
2010-12-22 10:35:00,27.21,27.23,27.21,27.22,24600.0,20.4736,20.4887,20.4736,20.4811,24600.0
2010-12-22 10:40:00,27.22,27.25,27.22,27.24,10800.0,20.4811,20.5037,20.4811,20.4962,10800.0
2010-12-22 10:45:00,27.25,27.26,27.25,27.26,18300.0,20.5037,20.5112,20.5037,20.5112,18300.0
2010-12-22 10:50:00,27.26,27.28,27.26,27.26,5900.0,20.5112,20.5263,20.5112,20.5112,5900.0
2010-12-22 10:55:00,27.27,27.31,27.25,27.31,22300.0,20.5188,20.5489,20.5037,20.5489,22300.0
2010-12-22 11:00:00,27.31,27.31,27.28,27.28,19700.0,20.5489,20.5489,20.5263,20.5263,19700.0
2010-12-22 11:05:00,27.28,27.29,27.26,27.27,17800.0,20.5263,20.5338,20.5112,20.5188,17800.0
2010-12-22 11:10:00,27.28,27.28,27.25,27.27,17800.0,20.5263,20.5263,20.5037,20.5188,17800.0
2010-12-22 11:15:00,27.26,27.28,27.25,27.28,14300.0,20.5112,20.5263,20.5037,20.5263,14300.0
2010-12-22 11:20:00,27.28,27.28,27.27,27.28,4200.0,20.5263,20.5263,20.5188,20.5263,4200.0
2010-12-22 11:25:00,27.29,27.29,27.27,27.27,15500.0,20.5338,20.5338,20.5188,20.5188,15500.0
2010-12-22 11:30:00,27.28,27.29,27.27,27.28,7100.0,20.5263,20.5338,20.5188,20.5263,7100.0
2010-12-22 11:35:00,27.28,27.29,27.27,27.28,11000.0,20.5263,20.5338,20.5188,20.5263,11000.0
2010-12-22 11:40:00,27.29,27.29,27.28,27.29,3300.0,20.5338,20.5338,20.5263,20.5338,3300.0
2010-12-22 11:45:00,27.29,27.31,27.29,27.3,5200.0,20.5338,20.5489,20.5338,20.5413,5200.0
2010-12-22 11:50:00,27.31,27.31,27.3,27.3,3500.0,20.5489,20.5489,20.5413,20.5413,3500.0
2010-12-22 11:55:00,27.3,27.31,27.3,27.31,2000.0,20.5413,20.5489,20.5413,20.5489,2000.0
2010-12-22 12:00:00,27.31,27.31,27.3,27.3,5700.0,20.5489,20.5489,20.5413,20.5413,5700.0
2010-12-22 12:05:00,27.29,27.3,27.29,27.29,4000.0,20.5338,20.5413,20.5338,20.5338,4000.0
2010-12-22 12:10:00,27.3,27.3,27.29,27.29,4800.0,20.5413,20.5413,20.5338,20.5338,4800.0
2010-12-22 12:15:00,27.3,27.3,27.29,27.3,4000.0,20.5413,20.5413,20.5338,20.5413,4000.0
2010-12-22 12:20:00,27.3,27.32,27.3,27.31,8800.0,20.5413,20.5564,20.5413,20.5489,8800.0
2010-12-22 12:25:00,27.32,27.33,27.31,27.33,6200.0,20.5564,20.5639,20.5489,20.5639,6200.0
2010-12-22 12:30:00,27.33,27.34,27.32,27.33,4100.0,20.5639,20.5714,20.5564,20.5639,4100.0
2010-12-22 12:35:00,27.34,27.34,27.31,27.32,8800.0,20.5714,20.5714,20.5489,20.5564,8800.0
2010-12-22 12:40:00,27.33,27.34,27.33,27.33,5600.0,20.5639,20.5714,20.5639,20.5639,5600.0
2010-12-22 12:45:00,27.33,27.34,27.32,27.33,5500.0,20.5639,20.5714,20.5564,20.5639,5500.0
2010-12-22 12:50:00,27.33,27.34,27.32,27.34,4400.0,20.5639,20.5714,20.5564,20.5714,4400.0
2010-12-22 12:55:00,27.34,27.34,27.33,27.33,5000.0,20.5714,20.5714,20.5639,20.5639,5000.0
2010-12-22 13:00:00,27.34,27.34,27.33,27.33,2100.0,20.5714,20.5714,20.5639,20.5639,2100.0
2010-12-22 13:05:00,27.33,27.34,27.33,27.34,2400.0,20.5639,20.5714,20.5639,20.5714,2400.0
2010-12-22 13:10:00,27.33,27.34,27.33,27.33,1900.0,20.5639,20.5714,20.5639,20.5639,1900.0
2010-12-22 13:15:00,27.34,27.34,27.32,27.33,21900.0,20.5714,20.5714,20.5564,20.5639,21900.0
2010-12-22 13:20:00,27.33,27.34,27.32,27.32,12400.0,20.5639,20.5714,20.5564,20.5564,12400.0
2010-12-22 13:25:00,27.32,27.32,27.31,27.31,1500.0,20.5564,20.5564,20.5489,20.5489,1500.0
2010-12-22 13:30:00,27.32,27.32,27.3,27.31,10800.0,20.5564,20.5564,20.5413,20.5489,10800.0
2010-12-22 13:35:00,27.31,27.32,27.31,27.31,5400.0,20.5489,20.5564,20.5489,20.5489,5400.0
2010-12-22 13:40:00,27.32,27.32,27.3,27.3,7700.0,20.5564,20.5564,20.5413,20.5413,7700.0
2010-12-22 13:45:00,27.3,27.31,27.28,27.28,9600.0,20.5413,20.5489,20.5263,20.5263,9600.0
2010-12-22 13:50:00,27.29,27.29,27.26,27.26,10900.0,20.5338,20.5338,20.5112,20.5112,10900.0
2010-12-22 13:55:00,27.26,27.27,27.26,27.26,1500.0,20.5112,20.5188,20.5112,20.5112,1500.0
2010-12-22 14:00:00,27.26,27.27,27.26,27.26,2700.0,20.5112,20.5188,20.5112,20.5112,2700.0
2010-12-22 14:05:00,27.27,27.27,27.26,27.27,8400.0,20.5188,20.5188,20.5112,20.5188,8400.0
2010-12-22 14:10:00,27.27,27.29,27.26,27.29,15300.0,20.5188,20.5338,20.5112,20.5338,15300.0
2010-12-22 14:15:00,27.28,27.29,27.28,27.28,4100.0,20.5263,20.5338,20.5263,20.5263,4100.0
2010-12-22 14:20:00,27.28,27.29,27.28,27.28,3400.0,20.5263,20.5338,20.5263,20.5263,3400.0
2010-12-22 14:25:00,27.28,27.29,27.28,27.28,2800.0,20.5263,20.5338,20.5263,20.5263,2800.0
2010-12-22 14:30:00,27.29,27.31,27.28,27.31,11700.0,20.5338,20.5489,20.5263,20.5489,11700.0
2010-12-22 14:35:00,27.31,27.31,27.3,27.31,4100.0,20.5489,20.5489,20.5413,20.5489,4100.0
2010-12-22 14:40:00,27.31,27.31,27.3,27.3,4000.0,20.5489,20.5489,20.5413,20.5413,4000.0
2010-12-22 14:45:00,27.3,27.31,27.3,27.3,2300.0,20.5413,20.5489,20.5413,20.5413,2300.0
2010-12-22 14:50:00,27.31,27.31,27.3,27.3,4800.0,20.5489,20.5489,20.5413,20.5413,4800.0
2010-12-22 14:55:00,27.31,27.32,27.3,27.32,13900.0,20.5489,20.5564,20.5413,20.5564,13900.0
2010-12-22 15:00:00,27.32,27.33,27.32,27.33,9700.0,20.5564,20.5639,20.5564,20.5639,9700.0
2010-12-22 15:05:00,27.32,27.33,27.32,27.32,7300.0,20.5564,20.5639,20.5564,20.5564,7300.0
2010-12-22 15:10:00,27.33,27.33,27.3,27.3,27100.0,20.5639,20.5639,20.5413,20.5413,27100.0
2010-12-22 15:15:00,27.3,27.3,27.29,27.3,21500.0,20.5413,20.5413,20.5338,20.5413,21500.0
2010-12-22 15:20:00,27.3,27.3,27.29,27.29,19300.0,20.5413,20.5413,20.5338,20.5338,19300.0
2010-12-22 15:25:00,27.3,27.3,27.27,27.27,25700.0,20.5413,20.5413,20.5188,20.5188,25700.0
2010-12-22 15:30:00,27.27,27.28,27.23,27.23,33600.0,20.5188,20.5263,20.4887,20.4887,33600.0
2010-12-22 15:35:00,27.23,27.26,27.23,27.26,24000.0,20.4887,20.5112,20.4887,20.5112,24000.0
2010-12-22 15:40:00,27.25,27.28,27.23,27.23,124600.0,20.5037,20.5263,20.4887,20.4887,124600.0
2010-12-22 15:45:00,27.24,27.27,27.24,27.26,59400.0,20.4962,20.5188,20.4962,20.5112,59400.0
2010-12-22 15:50:00,27.25,27.26,27.25,27.25,30900.0,20.5037,20.5112,20.5037,20.5037,30900.0
2010-12-22 15:55:00,27.25,27.32,27.25,27.28,116000.0,20.5037,20.5564,20.5037,20.5263,116000.0
2010-12-23 09:30:00,27.28,27.3,27.23,27.26,14800.0,20.5263,20.5413,20.4887,20.5112,14800.0
2010-12-23 09:35:00,27.23,27.29,27.23,27.28,20700.0,20.4887,20.5338,20.4887,20.5263,20700.0
2010-12-23 09:40:00,27.28,27.31,27.27,27.3,11800.0,20.5263,20.5489,20.5188,20.5413,11800.0
2010-12-23 09:45:00,27.31,27.33,27.28,27.31,18600.0,20.5489,20.5639,20.5263,20.5489,18600.0
2010-12-23 09:50:00,27.3,27.35,27.29,27.34,24000.0,20.5413,20.579,20.5338,20.5714,24000.0
2010-12-23 09:55:00,27.33,27.34,27.32,27.34,2800.0,20.5639,20.5714,20.5564,20.5714,2800.0
2010-12-23 10:00:00,27.33,27.34,27.31,27.33,5800.0,20.5639,20.5714,20.5489,20.5639,5800.0
2010-12-23 10:05:00,27.34,27.34,27.31,27.32,14400.0,20.5714,20.5714,20.5489,20.5564,14400.0
2010-12-23 10:10:00,27.31,27.33,27.31,27.32,22400.0,20.5489,20.5639,20.5489,20.5564,22400.0
2010-12-23 10:15:00,27.33,27.33,27.28,27.28,11800.0,20.5639,20.5639,20.5263,20.5263,11800.0
2010-12-23 10:20:00,27.27,27.3,27.26,27.29,25500.0,20.5188,20.5413,20.5112,20.5338,25500.0
2010-12-23 10:25:00,27.3,27.31,27.27,27.27,9200.0,20.5413,20.5489,20.5188,20.5188,9200.0
2010-12-23 10:30:00,27.28,27.29,27.26,27.28,14800.0,20.5263,20.5338,20.5112,20.5263,14800.0
2010-12-23 10:35:00,27.28,27.28,27.26,27.27,9400.0,20.5263,20.5263,20.5112,20.5188,9400.0
2010-12-23 10:40:00,27.27,27.27,27.25,27.26,6200.0,20.5188,20.5188,20.5037,20.5112,6200.0
2010-12-23 10:45:00,27.25,27.26,27.22,27.22,11000.0,20.5037,20.5112,20.4811,20.4811,11000.0
2010-12-23 10:50:00,27.23,27.26,27.23,27.25,15400.0,20.4887,20.5112,20.4887,20.5037,15400.0
2010-12-23 10:55:00,27.25,27.26,27.25,27.26,4000.0,20.5037,20.5112,20.5037,20.5112,4000.0
2010-12-23 11:00:00,27.25,27.26,27.25,27.26,3500.0,20.5037,20.5112,20.5037,20.5112,3500.0
2010-12-23 11:05:00,27.25,27.26,27.25,27.25,1800.0,20.5037,20.5112,20.5037,20.5037,1800.0
2010-12-23 11:10:00,27.25,27.25,27.23,27.23,9200.0,20.5037,20.5037,20.4887,20.4887,9200.0
2010-12-23 11:15:00,27.23,27.24,27.23,27.24,1900.0,20.4887,20.4962,20.4887,20.4962,1900.0
2010-12-23 11:20:00,27.24,27.28,27.24,27.27,10600.0,20.4962,20.5263,20.4962,20.5188,10600.0
2010-12-23 11:25:00,27.27,27.27,27.26,27.27,1800.0,20.5188,20.5188,20.5112,20.5188,1800.0
2010-12-23 11:30:00,27.27,27.28,27.27,27.28,3000.0,20.5188,20.5263,20.5188,20.5263,3000.0
2010-12-23 11:35:00,27.29,27.31,27.28,27.31,6800.0,20.5338,20.5489,20.5263,20.5489,6800.0
2010-12-23 11:40:00,27.31,27.31,27.27,27.28,9300.0,20.5489,20.5489,20.5188,20.5263,9300.0
2010-12-23 11:45:00,27.27,27.3,27.27,27.29,7800.0,20.5188,20.5413,20.5188,20.5338,7800.0
2010-12-23 11:50:00,27.3,27.31,27.28,27.28,9600.0,20.5413,20.5489,20.5263,20.5263,9600.0
2010-12-23 11:55:00,27.28,27.29,27.28,27.29,1200.0,20.5263,20.5338,20.5263,20.5338,1200.0
2010-12-23 12:00:00,27.28,27.29,27.27,27.27,2300.0,20.5263,20.5338,20.5188,20.5188,2300.0
2010-12-23 12:05:00,27.27,27.28,27.27,27.28,1900.0,20.5188,20.5263,20.5188,20.5263,1900.0
2010-12-23 12:10:00,27.28,27.28,27.27,27.28,2000.0,20.5263,20.5263,20.5188,20.5263,2000.0
2010-12-23 12:15:00,27.27,27.3,27.27,27.3,12000.0,20.5188,20.5413,20.5188,20.5413,12000.0
2010-12-23 12:20:00,27.29,27.32,27.29,27.32,10000.0,20.5338,20.5564,20.5338,20.5564,10000.0
2010-12-23 12:25:00,27.31,27.32,27.31,27.31,1700.0,20.5489,20.5564,20.5489,20.5489,1700.0
2010-12-23 12:30:00,27.31,27.32,27.31,27.32,11400.0,20.5489,20.5564,20.5489,20.5564,11400.0
2010-12-23 12:35:00,27.32,27.32,27.31,27.32,4100.0,20.5564,20.5564,20.5489,20.5564,4100.0
2010-12-23 12:40:00,27.32,27.33,27.31,27.33,11400.0,20.5564,20.5639,20.5489,20.5639,11400.0
2010-12-23 12:45:00,27.32,27.33,27.3,27.32,14000.0,20.5564,20.5639,20.5413,20.5564,14000.0
2010-12-23 12:50:00,27.32,27.33,27.31,27.31,8200.0,20.5564,20.5639,20.5489,20.5489,8200.0
2010-12-23 12:55:00,27.31,27.32,27.3,27.3,7800.0,20.5489,20.5564,20.5413,20.5413,7800.0
2010-12-23 13:00:00,27.3,27.31,27.3,27.3,3700.0,20.5413,20.5489,20.5413,20.5413,3700.0
2010-12-23 13:05:00,27.29,27.3,27.29,27.29,800.0,20.5338,20.5413,20.5338,20.5338,800.0
2010-12-23 13:10:00,27.29,27.3,27.29,27.3,600.0,20.5338,20.5413,20.5338,20.5413,600.0
2010-12-23 13:15:00,27.29,27.3,27.29,27.29,2800.0,20.5338,20.5413,20.5338,20.5338,2800.0
2010-12-23 13:20:00,27.29,27.29,27.27,27.27,25100.0,20.5338,20.5338,20.5188,20.5188,25100.0
2010-12-23 13:25:00,27.27,27.28,27.25,27.25,5600.0,20.5188,20.5263,20.5037,20.5037,5600.0
2010-12-23 13:30:00,27.26,27.27,27.25,27.26,7900.0,20.5112,20.5188,20.5037,20.5112,7900.0
2010-12-23 13:35:00,27.26,27.27,27.25,27.27,8700.0,20.5112,20.5188,20.5037,20.5188,8700.0
2010-12-23 13:40:00,27.26,27.29,27.26,27.26,14000.0,20.5112,20.5338,20.5112,20.5112,14000.0
2010-12-23 13:45:00,27.27,27.27,27.25,27.26,10000.0,20.5188,20.5188,20.5037,20.5112,10000.0
2010-12-23 13:50:00,27.26,27.26,27.25,27.25,3600.0,20.5112,20.5112,20.5037,20.5037,3600.0
2010-12-23 13:55:00,27.26,27.26,27.25,27.25,1700.0,20.5112,20.5112,20.5037,20.5037,1700.0
2010-12-23 14:00:00,27.25,27.27,27.25,27.25,5700.0,20.5037,20.5188,20.5037,20.5037,5700.0
2010-12-23 14:05:00,27.25,27.26,27.23,27.23,3100.0,20.5037,20.5112,20.4887,20.4887,3100.0
2010-12-23 14:10:00,27.23,27.24,27.23,27.24,2900.0,20.4887,20.4962,20.4887,20.4962,2900.0
2010-12-23 14:15:00,27.23,27.25,27.23,27.25,10700.0,20.4887,20.5037,20.4887,20.5037,10700.0
2010-12-23 14:20:00,27.25,27.26,27.22,27.22,8400.0,20.5037,20.5112,20.4811,20.4811,8400.0
2010-12-23 14:25:00,27.22,27.26,27.22,27.26,10600.0,20.4811,20.5112,20.4811,20.5112,10600.0
2010-12-23 14:30:00,27.26,27.26,27.24,27.25,18500.0,20.5112,20.5112,20.4962,20.5037,18500.0
2010-12-23 14:35:00,27.26,27.26,27.25,27.25,2500.0,20.5112,20.5112,20.5037,20.5037,2500.0
2010-12-23 14:40:00,27.26,27.28,27.25,27.27,16100.0,20.5112,20.5263,20.5037,20.5188,16100.0
2010-12-23 14:45:00,27.27,27.28,27.26,27.26,5400.0,20.5188,20.5263,20.5112,20.5112,5400.0
2010-12-23 14:50:00,27.26,27.26,27.24,27.25,10000.0,20.5112,20.5112,20.4962,20.5037,10000.0
2010-12-23 14:55:00,27.25,27.28,27.24,27.28,17700.0,20.5037,20.5263,20.4962,20.5263,17700.0
2010-12-23 15:00:00,27.28,27.28,27.27,27.27,5400.0,20.5263,20.5263,20.5188,20.5188,5400.0
2010-12-23 15:05:00,27.27,27.28,27.26,27.26,9700.0,20.5188,20.5263,20.5112,20.5112,9700.0
2010-12-23 15:10:00,27.26,27.29,27.25,27.28,15800.0,20.5112,20.5338,20.5037,20.5263,15800.0
2010-12-23 15:15:00,27.28,27.33,27.28,27.33,31100.0,20.5263,20.5639,20.5263,20.5639,31100.0
2010-12-23 15:20:00,27.33,27.34,27.32,27.33,10100.0,20.5639,20.5714,20.5564,20.5639,10100.0
2010-12-23 15:25:00,27.32,27.33,27.31,27.33,9800.0,20.5564,20.5639,20.5489,20.5639,9800.0
2010-12-23 15:30:00,27.33,27.33,27.32,27.32,4500.0,20.5639,20.5639,20.5564,20.5564,4500.0
2010-12-23 15:35:00,27.32,27.34,27.31,27.32,32400.0,20.5564,20.5714,20.5489,20.5564,32400.0
2010-12-23 15:40:00,27.33,27.33,27.31,27.31,22500.0,20.5639,20.5639,20.5489,20.5489,22500.0
2010-12-23 15:45:00,27.3,27.33,27.28,27.32,41500.0,20.5413,20.5639,20.5263,20.5564,41500.0
2010-12-23 15:50:00,27.32,27.33,27.3,27.31,15300.0,20.5564,20.5639,20.5413,20.5489,15300.0
2010-12-23 15:55:00,27.3,27.32,27.3,27.31,73800.0,20.5413,20.5564,20.5413,20.5489,73800.0
2010-12-27 09:30:00,27.19,27.25,27.16,27.22,14200.0,20.4586,20.5037,20.436,20.4811,14200.0
2010-12-27 09:35:00,27.25,27.3,27.23,27.29,10400.0,20.5037,20.5413,20.4887,20.5338,10400.0
2010-12-27 09:40:00,27.28,27.33,27.28,27.32,14900.0,20.5263,20.5639,20.5263,20.5564,14900.0
2010-12-27 09:45:00,27.32,27.33,27.3,27.33,4200.0,20.5564,20.5639,20.5413,20.5639,4200.0
2010-12-27 09:50:00,27.32,27.32,27.29,27.32,11400.0,20.5564,20.5564,20.5338,20.5564,11400.0
2010-12-27 09:55:00,27.32,27.37,27.32,27.37,5700.0,20.5564,20.594,20.5564,20.594,5700.0
2010-12-27 10:00:00,27.37,27.38,27.37,27.38,3400.0,20.594,20.6015,20.594,20.6015,3400.0
2010-12-27 10:05:00,27.38,27.39,27.37,27.37,7100.0,20.6015,20.6091,20.594,20.594,7100.0
2010-12-27 10:10:00,27.37,27.37,27.35,27.37,6100.0,20.594,20.594,20.579,20.594,6100.0
2010-12-27 10:15:00,27.37,27.39,27.36,27.37,10500.0,20.594,20.6091,20.5865,20.594,10500.0
2010-12-27 10:20:00,27.37,27.39,27.36,27.37,22200.0,20.594,20.6091,20.5865,20.594,22200.0
2010-12-27 10:25:00,27.37,27.39,27.37,27.39,4500.0,20.594,20.6091,20.594,20.6091,4500.0
2010-12-27 10:30:00,27.38,27.38,27.35,27.36,3900.0,20.6015,20.6015,20.579,20.5865,3900.0
2010-12-27 10:35:00,27.36,27.38,27.36,27.37,2600.0,20.5865,20.6015,20.5865,20.594,2600.0
2010-12-27 10:40:00,27.37,27.37,27.33,27.33,5000.0,20.594,20.594,20.5639,20.5639,5000.0
2010-12-27 10:45:00,27.33,27.34,27.33,27.34,3800.0,20.5639,20.5714,20.5639,20.5714,3800.0
2010-12-27 10:50:00,27.34,27.34,27.33,27.33,9600.0,20.5714,20.5714,20.5639,20.5639,9600.0
2010-12-27 10:55:00,27.34,27.34,27.29,27.3,11500.0,20.5714,20.5714,20.5338,20.5413,11500.0
2010-12-27 11:00:00,27.3,27.3,27.29,27.29,900.0,20.5413,20.5413,20.5338,20.5338,900.0
2010-12-27 11:05:00,27.29,27.3,27.29,27.29,800.0,20.5338,20.5413,20.5338,20.5338,800.0
2010-12-27 11:10:00,27.3,27.3,27.29,27.3,3200.0,20.5413,20.5413,20.5338,20.5413,3200.0
2010-12-27 11:15:00,27.3,27.3,27.29,27.3,2700.0,20.5413,20.5413,20.5338,20.5413,2700.0
2010-12-27 11:20:00,27.29,27.3,27.29,27.3,900.0,20.5338,20.5413,20.5338,20.5413,900.0
2010-12-27 11:25:00,27.29,27.3,27.29,27.29,7300.0,20.5338,20.5413,20.5338,20.5338,7300.0
2010-12-27 11:30:00,27.29,27.3,27.29,27.29,4400.0,20.5338,20.5413,20.5338,20.5338,4400.0
2010-12-27 11:35:00,27.29,27.3,27.28,27.29,11800.0,20.5338,20.5413,20.5263,20.5338,11800.0
2010-12-27 11:40:00,27.28,27.31,27.28,27.31,20000.0,20.5263,20.5489,20.5263,20.5489,20000.0
2010-12-27 11:45:00,27.31,27.31,27.3,27.3,800.0,20.5489,20.5489,20.5413,20.5413,800.0
2010-12-27 11:50:00,27.31,27.31,27.3,27.3,2400.0,20.5489,20.5489,20.5413,20.5413,2400.0
2010-12-27 11:55:00,27.3,27.3,27.28,27.29,10700.0,20.5413,20.5413,20.5263,20.5338,10700.0
2010-12-27 12:00:00,27.28,27.31,27.28,27.31,6100.0,20.5263,20.5489,20.5263,20.5489,6100.0
2010-12-27 12:05:00,27.31,27.32,27.31,27.32,3500.0,20.5489,20.5564,20.5489,20.5564,3500.0
2010-12-27 12:10:00,27.32,27.33,27.32,27.33,3700.0,20.5564,20.5639,20.5564,20.5639,3700.0
2010-12-27 12:15:00,27.32,27.33,27.32,27.33,1900.0,20.5564,20.5639,20.5564,20.5639,1900.0
2010-12-27 12:20:00,27.33,27.33,27.32,27.32,1700.0,20.5639,20.5639,20.5564,20.5564,1700.0
2010-12-27 12:25:00,27.33,27.33,27.32,27.33,1400.0,20.5639,20.5639,20.5564,20.5639,1400.0
2010-12-27 12:30:00,27.33,27.34,27.32,27.33,6600.0,20.5639,20.5714,20.5564,20.5639,6600.0
2010-12-27 12:35:00,27.33,27.34,27.33,27.34,2800.0,20.5639,20.5714,20.5639,20.5714,2800.0
2010-12-27 12:40:00,27.34,27.35,27.33,27.35,7300.0,20.5714,20.579,20.5639,20.579,7300.0
2010-12-27 12:45:00,27.35,27.35,27.34,27.34,5000.0,20.579,20.579,20.5714,20.5714,5000.0
2010-12-27 12:50:00,27.34,27.35,27.34,27.35,1400.0,20.5714,20.579,20.5714,20.579,1400.0
2010-12-27 12:55:00,27.34,27.35,27.34,27.35,5800.0,20.5714,20.579,20.5714,20.579,5800.0
2010-12-27 13:00:00,27.35,27.35,27.34,27.35,4200.0,20.579,20.579,20.5714,20.579,4200.0
2010-12-27 13:05:00,27.34,27.35,27.34,27.34,2200.0,20.5714,20.579,20.5714,20.5714,2200.0
2010-12-27 13:10:00,27.34,27.35,27.33,27.34,17600.0,20.5714,20.579,20.5639,20.5714,17600.0
2010-12-27 13:15:00,27.35,27.35,27.34,27.34,3200.0,20.579,20.579,20.5714,20.5714,3200.0
2010-12-27 13:20:00,27.35,27.35,27.34,27.34,1600.0,20.579,20.579,20.5714,20.5714,1600.0
2010-12-27 13:25:00,27.35,27.35,27.33,27.33,19900.0,20.579,20.579,20.5639,20.5639,19900.0
2010-12-27 13:30:00,27.33,27.34,27.33,27.33,1100.0,20.5639,20.5714,20.5639,20.5639,1100.0
2010-12-27 13:35:00,27.34,27.34,27.33,27.33,1900.0,20.5714,20.5714,20.5639,20.5639,1900.0
2010-12-27 13:40:00,27.33,27.34,27.33,27.33,2300.0,20.5639,20.5714,20.5639,20.5639,2300.0
2010-12-27 13:45:00,27.33,27.34,27.33,27.33,1400.0,20.5639,20.5714,20.5639,20.5639,1400.0
2010-12-27 13:50:00,27.33,27.34,27.33,27.34,1000.0,20.5639,20.5714,20.5639,20.5714,1000.0
2010-12-27 13:55:00,27.33,27.34,27.33,27.33,6300.0,20.5639,20.5714,20.5639,20.5639,6300.0
2010-12-27 14:00:00,27.34,27.34,27.33,27.34,1700.0,20.5714,20.5714,20.5639,20.5714,1700.0
2010-12-27 14:05:00,27.34,27.34,27.33,27.33,1900.0,20.5714,20.5714,20.5639,20.5639,1900.0
2010-12-27 14:10:00,27.34,27.37,27.34,27.36,28700.0,20.5714,20.594,20.5714,20.5865,28700.0
2010-12-27 14:15:00,27.37,27.37,27.36,27.36,4600.0,20.594,20.594,20.5865,20.5865,4600.0
2010-12-27 14:20:00,27.37,27.37,27.36,27.36,2700.0,20.594,20.594,20.5865,20.5865,2700.0
2010-12-27 14:25:00,27.36,27.37,27.36,27.37,2700.0,20.5865,20.594,20.5865,20.594,2700.0
2010-12-27 14:30:00,27.37,27.37,27.36,27.36,4100.0,20.594,20.594,20.5865,20.5865,4100.0
2010-12-27 14:35:00,27.37,27.37,27.36,27.36,1800.0,20.594,20.594,20.5865,20.5865,1800.0
2010-12-27 14:40:00,27.37,27.38,27.36,27.38,9000.0,20.594,20.6015,20.5865,20.6015,9000.0
2010-12-27 14:45:00,27.39,27.39,27.38,27.38,1600.0,20.6091,20.6091,20.6015,20.6015,1600.0
2010-12-27 14:50:00,27.39,27.39,27.38,27.38,2800.0,20.6091,20.6091,20.6015,20.6015,2800.0
2010-12-27 14:55:00,27.39,27.39,27.37,27.37,12000.0,20.6091,20.6091,20.594,20.594,12000.0
2010-12-27 15:00:00,27.37,27.39,27.37,27.38,24000.0,20.594,20.6091,20.594,20.6015,24000.0
2010-12-27 15:05:00,27.37,27.37,27.34,27.35,19200.0,20.594,20.594,20.5714,20.579,19200.0
2010-12-27 15:10:00,27.35,27.35,27.34,27.34,5900.0,20.579,20.579,20.5714,20.5714,5900.0
2010-12-27 15:15:00,27.34,27.38,27.34,27.38,16600.0,20.5714,20.6015,20.5714,20.6015,16600.0
2010-12-27 15:20:00,27.38,27.38,27.37,27.38,14300.0,20.6015,20.6015,20.594,20.6015,14300.0
2010-12-27 15:25:00,27.38,27.39,27.37,27.37,24600.0,20.6015,20.6091,20.594,20.594,24600.0
2010-12-27 15:30:00,27.37,27.38,27.37,27.37,5600.0,20.594,20.6015,20.594,20.594,5600.0
2010-12-27 15:35:00,27.37,27.38,27.36,27.37,19900.0,20.594,20.6015,20.5865,20.594,19900.0
2010-12-27 15:40:00,27.38,27.39,27.37,27.39,12100.0,20.6015,20.6091,20.594,20.6091,12100.0
2010-12-27 15:45:00,27.38,27.39,27.34,27.38,120000.0,20.6015,20.6091,20.5714,20.6015,120000.0
2010-12-27 15:50:00,27.38,27.38,27.34,27.35,66400.0,20.6015,20.6015,20.5714,20.579,66400.0
2010-12-27 15:55:00,27.35,27.4,27.35,27.4,96600.0,20.579,20.6166,20.579,20.6166,96600.0
2010-12-28 09:30:00,27.36,27.38,27.28,27.29,20500.0,20.5865,20.6015,20.5263,20.5338,20500.0
2010-12-28 09:35:00,27.29,27.32,27.28,27.28,13700.0,20.5338,20.5564,20.5263,20.5263,13700.0
2010-12-28 09:40:00,27.28,27.3,27.28,27.3,4300.0,20.5263,20.5413,20.5263,20.5413,4300.0
2010-12-28 09:45:00,27.3,27.33,27.29,27.29,9800.0,20.5413,20.5639,20.5338,20.5338,9800.0
2010-12-28 09:50:00,27.3,27.31,27.29,27.31,9100.0,20.5413,20.5489,20.5338,20.5489,9100.0
2010-12-28 09:55:00,27.3,27.34,27.3,27.34,9100.0,20.5413,20.5714,20.5413,20.5714,9100.0
2010-12-28 10:00:00,27.33,27.34,27.26,27.28,31100.0,20.5639,20.5714,20.5112,20.5263,31100.0
2010-12-28 10:05:00,27.27,27.27,27.24,27.26,7600.0,20.5188,20.5188,20.4962,20.5112,7600.0
2010-12-28 10:10:00,27.26,27.27,27.26,27.26,3400.0,20.5112,20.5188,20.5112,20.5112,3400.0
2010-12-28 10:15:00,27.27,27.29,27.26,27.29,6300.0,20.5188,20.5338,20.5112,20.5338,6300.0
2010-12-28 10:20:00,27.28,27.29,27.28,27.29,3100.0,20.5263,20.5338,20.5263,20.5338,3100.0
2010-12-28 10:25:00,27.29,27.3,27.28,27.28,7400.0,20.5338,20.5413,20.5263,20.5263,7400.0
2010-12-28 10:30:00,27.29,27.29,27.25,27.25,5500.0,20.5338,20.5338,20.5037,20.5037,5500.0
2010-12-28 10:35:00,27.26,27.29,27.26,27.28,4800.0,20.5112,20.5338,20.5112,20.5263,4800.0
2010-12-28 10:40:00,27.29,27.29,27.27,27.28,5400.0,20.5338,20.5338,20.5188,20.5263,5400.0
2010-12-28 10:45:00,27.28,27.29,27.27,27.27,5600.0,20.5263,20.5338,20.5188,20.5188,5600.0
2010-12-28 10:50:00,27.27,27.28,27.26,27.27,5300.0,20.5188,20.5263,20.5112,20.5188,5300.0
2010-12-28 10:55:00,27.26,27.27,27.25,27.25,5100.0,20.5112,20.5188,20.5037,20.5037,5100.0
2010-12-28 11:00:00,27.25,27.25,27.23,27.24,4500.0,20.5037,20.5037,20.4887,20.4962,4500.0
2010-12-28 11:05:00,27.23,27.25,27.22,27.25,9100.0,20.4887,20.5037,20.4811,20.5037,9100.0
2010-12-28 11:10:00,27.25,27.25,27.24,27.25,5100.0,20.5037,20.5037,20.4962,20.5037,5100.0
2010-12-28 11:15:00,27.24,27.25,27.22,27.25,10500.0,20.4962,20.5037,20.4811,20.5037,10500.0
2010-12-28 11:20:00,27.24,27.25,27.24,27.24,2300.0,20.4962,20.5037,20.4962,20.4962,2300.0
2010-12-28 11:25:00,27.24,27.24,27.23,27.23,1600.0,20.4962,20.4962,20.4887,20.4887,1600.0
2010-12-28 11:30:00,27.23,27.24,27.23,27.23,4200.0,20.4887,20.4962,20.4887,20.4887,4200.0
2010-12-28 11:35:00,27.24,27.25,27.23,27.25,7200.0,20.4962,20.5037,20.4887,20.5037,7200.0
2010-12-28 11:40:00,27.24,27.26,27.24,27.26,5000.0,20.4962,20.5112,20.4962,20.5112,5000.0
2010-12-28 11:45:00,27.25,27.26,27.25,27.25,1100.0,20.5037,20.5112,20.5037,20.5037,1100.0
2010-12-28 11:50:00,27.25,27.26,27.23,27.23,15000.0,20.5037,20.5112,20.4887,20.4887,15000.0
2010-12-28 11:55:00,27.24,27.24,27.21,27.21,36700.0,20.4962,20.4962,20.4736,20.4736,36700.0
2010-12-28 12:00:00,27.21,27.22,27.21,27.21,2700.0,20.4736,20.4811,20.4736,20.4736,2700.0
2010-12-28 12:05:00,27.22,27.23,27.21,27.23,3800.0,20.4811,20.4887,20.4736,20.4887,3800.0
2010-12-28 12:10:00,27.23,27.24,27.22,27.24,3700.0,20.4887,20.4962,20.4811,20.4962,3700.0
2010-12-28 12:15:00,27.23,27.25,27.23,27.25,2400.0,20.4887,20.5037,20.4887,20.5037,2400.0
2010-12-28 12:20:00,27.25,27.25,27.25,27.25,600.0,20.5037,20.5037,20.5037,20.5037,600.0
2010-12-28 12:25:00,27.25,27.26,27.24,27.25,4700.0,20.5037,20.5112,20.4962,20.5037,4700.0
2010-12-28 12:30:00,27.26,27.26,27.25,27.25,1200.0,20.5112,20.5112,20.5037,20.5037,1200.0
2010-12-28 12:35:00,27.26,27.26,27.25,27.26,1300.0,20.5112,20.5112,20.5037,20.5112,1300.0
2010-12-28 12:40:00,27.26,27.26,27.25,27.26,3400.0,20.5112,20.5112,20.5037,20.5112,3400.0
2010-12-28 12:45:00,27.26,27.26,27.25,27.26,2700.0,20.5112,20.5112,20.5037,20.5112,2700.0
2010-12-28 12:50:00,27.25,27.26,27.25,27.26,4700.0,20.5037,20.5112,20.5037,20.5112,4700.0
2010-12-28 12:55:00,27.26,27.26,27.21,27.26,61800.0,20.5112,20.5112,20.4736,20.5112,61800.0
2010-12-28 13:00:00,27.26,27.28,27.26,27.28,4700.0,20.5112,20.5263,20.5112,20.5263,4700.0
2010-12-28 13:05:00,27.28,27.28,27.27,27.27,1500.0,20.5263,20.5263,20.5188,20.5188,1500.0
2010-12-28 13:10:00,27.28,27.28,27.27,27.28,1400.0,20.5263,20.5263,20.5188,20.5263,1400.0
2010-12-28 13:15:00,27.27,27.28,27.27,27.28,1900.0,20.5188,20.5263,20.5188,20.5263,1900.0
2010-12-28 13:20:00,27.28,27.28,27.27,27.27,1400.0,20.5263,20.5263,20.5188,20.5188,1400.0
2010-12-28 13:25:00,27.28,27.28,27.27,27.27,1200.0,20.5263,20.5263,20.5188,20.5188,1200.0
2010-12-28 13:30:00,27.27,27.29,27.27,27.29,9800.0,20.5188,20.5338,20.5188,20.5338,9800.0
2010-12-28 13:35:00,27.28,27.3,27.28,27.3,4600.0,20.5263,20.5413,20.5263,20.5413,4600.0
2010-12-28 13:40:00,27.3,27.31,27.29,27.3,6100.0,20.5413,20.5489,20.5338,20.5413,6100.0
2010-12-28 13:45:00,27.3,27.32,27.3,27.32,7600.0,20.5413,20.5564,20.5413,20.5564,7600.0
2010-12-28 13:50:00,27.32,27.32,27.31,27.32,1500.0,20.5564,20.5564,20.5489,20.5564,1500.0
2010-12-28 13:55:00,27.32,27.32,27.31,27.31,2600.0,20.5564,20.5564,20.5489,20.5489,2600.0
2010-12-28 14:00:00,27.32,27.32,27.31,27.32,1900.0,20.5564,20.5564,20.5489,20.5564,1900.0
2010-12-28 14:05:00,27.31,27.32,27.31,27.31,1600.0,20.5489,20.5564,20.5489,20.5489,1600.0
2010-12-28 14:10:00,27.31,27.32,27.31,27.31,2200.0,20.5489,20.5564,20.5489,20.5489,2200.0
2010-12-28 14:15:00,27.31,27.32,27.31,27.31,1900.0,20.5489,20.5564,20.5489,20.5489,1900.0
2010-12-28 14:20:00,27.32,27.32,27.31,27.32,4000.0,20.5564,20.5564,20.5489,20.5564,4000.0
2010-12-28 14:25:00,27.31,27.32,27.31,27.31,1900.0,20.5489,20.5564,20.5489,20.5489,1900.0
2010-12-28 14:30:00,27.31,27.32,27.29,27.3,20200.0,20.5489,20.5564,20.5338,20.5413,20200.0
2010-12-28 14:35:00,27.31,27.31,27.3,27.3,1700.0,20.5489,20.5489,20.5413,20.5413,1700.0
2010-12-28 14:40:00,27.31,27.33,27.3,27.32,11000.0,20.5489,20.5639,20.5413,20.5564,11000.0
2010-12-28 14:45:00,27.33,27.33,27.32,27.33,5300.0,20.5639,20.5639,20.5564,20.5639,5300.0
2010-12-28 14:50:00,27.33,27.34,27.32,27.33,15800.0,20.5639,20.5714,20.5564,20.5639,15800.0
2010-12-28 14:55:00,27.34,27.35,27.34,27.35,9500.0,20.5714,20.579,20.5714,20.579,9500.0
2010-12-28 15:00:00,27.34,27.35,27.34,27.34,3800.0,20.5714,20.579,20.5714,20.5714,3800.0
2010-12-28 15:05:00,27.34,27.37,27.34,27.34,23100.0,20.5714,20.594,20.5714,20.5714,23100.0
2010-12-28 15:10:00,27.36,27.36,27.34,27.35,7400.0,20.5865,20.5865,20.5714,20.579,7400.0
2010-12-28 15:15:00,27.35,27.37,27.34,27.37,11600.0,20.579,20.594,20.5714,20.594,11600.0
2010-12-28 15:20:00,27.36,27.41,27.36,27.41,59200.0,20.5865,20.6241,20.5865,20.6241,59200.0
2010-12-28 15:25:00,27.41,27.42,27.4,27.42,21400.0,20.6241,20.6316,20.6166,20.6316,21400.0
2010-12-28 15:30:00,27.42,27.43,27.42,27.43,17600.0,20.6316,20.6391,20.6316,20.6391,17600.0
2010-12-28 15:35:00,27.42,27.43,27.42,27.43,16500.0,20.6316,20.6391,20.6316,20.6391,16500.0
2010-12-28 15:40:00,27.42,27.43,27.42,27.42,12600.0,20.6316,20.6391,20.6316,20.6316,12600.0
2010-12-28 15:45:00,27.42,27.42,27.39,27.4,29000.0,20.6316,20.6316,20.6091,20.6166,29000.0
2010-12-28 15:50:00,27.4,27.42,27.39,27.42,44900.0,20.6166,20.6316,20.6091,20.6316,44900.0
2010-12-28 15:55:00,27.42,27.43,27.41,27.42,80300.0,20.6316,20.6391,20.6241,20.6316,80300.0
2010-12-29 09:30:00,27.43,27.45,27.38,27.42,16000.0,20.6391,20.6542,20.6015,20.6316,16000.0
2010-12-29 09:35:00,27.41,27.43,27.39,27.41,32200.0,20.6241,20.6391,20.6091,20.6241,32200.0
2010-12-29 09:40:00,27.42,27.42,27.37,27.37,6900.0,20.6316,20.6316,20.594,20.594,6900.0
2010-12-29 09:45:00,27.37,27.41,27.37,27.41,8800.0,20.594,20.6241,20.594,20.6241,8800.0
2010-12-29 09:50:00,27.4,27.41,27.39,27.41,8600.0,20.6166,20.6241,20.6091,20.6241,8600.0
2010-12-29 09:55:00,27.41,27.41,27.39,27.39,5600.0,20.6241,20.6241,20.6091,20.6091,5600.0
2010-12-29 10:00:00,27.38,27.39,27.37,27.38,9800.0,20.6015,20.6091,20.594,20.6015,9800.0
2010-12-29 10:05:00,27.38,27.39,27.33,27.36,51900.0,20.6015,20.6091,20.5639,20.5865,51900.0
2010-12-29 10:10:00,27.36,27.36,27.35,27.35,1900.0,20.5865,20.5865,20.579,20.579,1900.0
2010-12-29 10:15:00,27.35,27.36,27.35,27.36,4600.0,20.579,20.5865,20.579,20.5865,4600.0
2010-12-29 10:20:00,27.35,27.35,27.33,27.33,6900.0,20.579,20.579,20.5639,20.5639,6900.0
2010-12-29 10:25:00,27.33,27.34,27.28,27.29,23100.0,20.5639,20.5714,20.5263,20.5338,23100.0
2010-12-29 10:30:00,27.29,27.33,27.29,27.33,18600.0,20.5338,20.5639,20.5338,20.5639,18600.0
2010-12-29 10:35:00,27.33,27.33,27.32,27.33,2100.0,20.5639,20.5639,20.5564,20.5639,2100.0
2010-12-29 10:40:00,27.33,27.33,27.32,27.33,4600.0,20.5639,20.5639,20.5564,20.5639,4600.0
2010-12-29 10:45:00,27.33,27.33,27.32,27.33,3700.0,20.5639,20.5639,20.5564,20.5639,3700.0
2010-12-29 10:50:00,27.32,27.35,27.3,27.35,37500.0,20.5564,20.579,20.5413,20.579,37500.0
2010-12-29 10:55:00,27.35,27.38,27.34,27.38,11500.0,20.579,20.6015,20.5714,20.6015,11500.0
2010-12-29 11:00:00,27.38,27.39,27.37,27.39,5100.0,20.6015,20.6091,20.594,20.6091,5100.0
2010-12-29 11:05:00,27.39,27.39,27.38,27.38,5900.0,20.6091,20.6091,20.6015,20.6015,5900.0
2010-12-29 11:10:00,27.38,27.39,27.36,27.36,9000.0,20.6015,20.6091,20.5865,20.5865,9000.0
2010-12-29 11:15:00,27.36,27.37,27.36,27.36,8000.0,20.5865,20.594,20.5865,20.5865,8000.0
2010-12-29 11:20:00,27.36,27.38,27.36,27.38,6300.0,20.5865,20.6015,20.5865,20.6015,6300.0
2010-12-29 11:25:00,27.38,27.41,27.37,27.4,6200.0,20.6015,20.6241,20.594,20.6166,6200.0
2010-12-29 11:30:00,27.4,27.42,27.4,27.42,5300.0,20.6166,20.6316,20.6166,20.6316,5300.0
2010-12-29 11:35:00,27.41,27.42,27.41,27.42,1700.0,20.6241,20.6316,20.6241,20.6316,1700.0
2010-12-29 11:40:00,27.41,27.45,27.41,27.43,21300.0,20.6241,20.6542,20.6241,20.6391,21300.0
2010-12-29 11:45:00,27.44,27.44,27.43,27.44,1600.0,20.6467,20.6467,20.6391,20.6467,1600.0
2010-12-29 11:50:00,27.43,27.44,27.43,27.43,2400.0,20.6391,20.6467,20.6391,20.6391,2400.0
2010-12-29 11:55:00,27.43,27.44,27.43,27.43,4000.0,20.6391,20.6467,20.6391,20.6391,4000.0
2010-12-29 12:00:00,27.43,27.44,27.43,27.44,10100.0,20.6391,20.6467,20.6391,20.6467,10100.0
2010-12-29 12:05:00,27.44,27.46,27.43,27.44,19500.0,20.6467,20.6617,20.6391,20.6467,19500.0
2010-12-29 12:10:00,27.44,27.47,27.44,27.47,13600.0,20.6467,20.6692,20.6467,20.6692,13600.0
2010-12-29 12:15:00,27.47,27.48,27.46,27.48,13100.0,20.6692,20.6768,20.6617,20.6768,13100.0
2010-12-29 12:20:00,27.48,27.48,27.47,27.48,5800.0,20.6768,20.6768,20.6692,20.6768,5800.0
2010-12-29 12:25:00,27.48,27.48,27.46,27.47,12500.0,20.6768,20.6768,20.6617,20.6692,12500.0
2010-12-29 12:30:00,27.47,27.49,27.46,27.48,21700.0,20.6692,20.6843,20.6617,20.6768,21700.0
2010-12-29 12:35:00,27.48,27.49,27.48,27.49,13400.0,20.6768,20.6843,20.6768,20.6843,13400.0
2010-12-29 12:40:00,27.48,27.49,27.48,27.49,6500.0,20.6768,20.6843,20.6768,20.6843,6500.0
2010-12-29 12:45:00,27.49,27.49,27.48,27.49,4300.0,20.6843,20.6843,20.6768,20.6843,4300.0
2010-12-29 12:50:00,27.48,27.49,27.48,27.49,2400.0,20.6768,20.6843,20.6768,20.6843,2400.0
2010-12-29 12:55:00,27.49,27.49,27.48,27.48,2800.0,20.6843,20.6843,20.6768,20.6768,2800.0
2010-12-29 13:00:00,27.49,27.49,27.48,27.48,8300.0,20.6843,20.6843,20.6768,20.6768,8300.0
2010-12-29 13:05:00,27.48,27.49,27.48,27.48,2400.0,20.6768,20.6843,20.6768,20.6768,2400.0
2010-12-29 13:10:00,27.48,27.49,27.47,27.49,27200.0,20.6768,20.6843,20.6692,20.6843,27200.0
2010-12-29 13:15:00,27.49,27.49,27.47,27.47,10700.0,20.6843,20.6843,20.6692,20.6692,10700.0
2010-12-29 13:20:00,27.47,27.48,27.47,27.48,3100.0,20.6692,20.6768,20.6692,20.6768,3100.0
2010-12-29 13:25:00,27.47,27.48,27.47,27.47,1900.0,20.6692,20.6768,20.6692,20.6692,1900.0
2010-12-29 13:30:00,27.48,27.48,27.47,27.48,2200.0,20.6768,20.6768,20.6692,20.6768,2200.0
2010-12-29 13:35:00,27.47,27.48,27.47,27.47,2400.0,20.6692,20.6768,20.6692,20.6692,2400.0
2010-12-29 13:40:00,27.48,27.48,27.47,27.47,3400.0,20.6768,20.6768,20.6692,20.6692,3400.0
2010-12-29 13:45:00,27.48,27.48,27.47,27.48,3500.0,20.6768,20.6768,20.6692,20.6768,3500.0
2010-12-29 13:50:00,27.47,27.48,27.46,27.46,4900.0,20.6692,20.6768,20.6617,20.6617,4900.0
2010-12-29 13:55:00,27.46,27.47,27.46,27.46,2300.0,20.6617,20.6692,20.6617,20.6617,2300.0
2010-12-29 14:00:00,27.47,27.48,27.46,27.48,10400.0,20.6692,20.6768,20.6617,20.6768,10400.0
2010-12-29 14:05:00,27.47,27.48,27.47,27.48,2900.0,20.6692,20.6768,20.6692,20.6768,2900.0
2010-12-29 14:10:00,27.48,27.49,27.47,27.48,10000.0,20.6768,20.6843,20.6692,20.6768,10000.0
2010-12-29 14:15:00,27.49,27.49,27.47,27.48,9200.0,20.6843,20.6843,20.6692,20.6768,9200.0
2010-12-29 14:20:00,27.48,27.48,27.46,27.47,8000.0,20.6768,20.6768,20.6617,20.6692,8000.0
2010-12-29 14:25:00,27.47,27.47,27.46,27.47,14400.0,20.6692,20.6692,20.6617,20.6692,14400.0
2010-12-29 14:30:00,27.47,27.47,27.46,27.46,11100.0,20.6692,20.6692,20.6617,20.6617,11100.0
2010-12-29 14:35:00,27.46,27.47,27.46,27.46,9500.0,20.6617,20.6692,20.6617,20.6617,9500.0
2010-12-29 14:40:00,27.47,27.47,27.45,27.45,9900.0,20.6692,20.6692,20.6542,20.6542,9900.0
2010-12-29 14:45:00,27.45,27.46,27.45,27.45,6600.0,20.6542,20.6617,20.6542,20.6542,6600.0
2010-12-29 14:50:00,27.45,27.45,27.44,27.44,7700.0,20.6542,20.6542,20.6467,20.6467,7700.0
2010-12-29 14:55:00,27.44,27.45,27.44,27.44,5400.0,20.6467,20.6542,20.6467,20.6467,5400.0
2010-12-29 15:00:00,27.45,27.47,27.44,27.47,17900.0,20.6542,20.6692,20.6467,20.6692,17900.0
2010-12-29 15:05:00,27.47,27.49,27.47,27.47,22300.0,20.6692,20.6843,20.6692,20.6692,22300.0
2010-12-29 15:10:00,27.48,27.48,27.47,27.48,5800.0,20.6768,20.6768,20.6692,20.6768,5800.0
2010-12-29 15:15:00,27.47,27.48,27.47,27.48,5400.0,20.6692,20.6768,20.6692,20.6768,5400.0
2010-12-29 15:20:00,27.47,27.48,27.47,27.47,4300.0,20.6692,20.6768,20.6692,20.6692,4300.0
2010-12-29 15:25:00,27.48,27.48,27.47,27.47,4700.0,20.6768,20.6768,20.6692,20.6692,4700.0
2010-12-29 15:30:00,27.47,27.48,27.47,27.48,7000.0,20.6692,20.6768,20.6692,20.6768,7000.0
2010-12-29 15:35:00,27.47,27.48,27.47,27.48,8000.0,20.6692,20.6768,20.6692,20.6768,8000.0
2010-12-29 15:40:00,27.48,27.48,27.47,27.48,14200.0,20.6768,20.6768,20.6692,20.6768,14200.0
2010-12-29 15:45:00,27.48,27.48,27.47,27.48,20100.0,20.6768,20.6768,20.6692,20.6768,20100.0
2010-12-29 15:50:00,27.48,27.49,27.47,27.48,42500.0,20.6768,20.6843,20.6692,20.6768,42500.0
2010-12-29 15:55:00,27.49,27.49,27.46,27.47,103000.0,20.6843,20.6843,20.6617,20.6692,103000.0
2010-12-30 09:30:00,27.5,27.5,27.35,27.44,34700.0,20.6918,20.6918,20.579,20.6467,34700.0
2010-12-30 09:35:00,27.44,27.49,27.44,27.47,43900.0,20.6467,20.6843,20.6467,20.6692,43900.0
2010-12-30 09:40:00,27.46,27.47,27.42,27.45,15600.0,20.6617,20.6692,20.6316,20.6542,15600.0
2010-12-30 09:45:00,27.45,27.47,27.44,27.45,12600.0,20.6542,20.6692,20.6467,20.6542,12600.0
2010-12-30 09:50:00,27.45,27.47,27.44,27.46,25200.0,20.6542,20.6692,20.6467,20.6617,25200.0
2010-12-30 09:55:00,27.47,27.47,27.4,27.43,46100.0,20.6692,20.6692,20.6166,20.6391,46100.0
2010-12-30 10:00:00,27.42,27.44,27.39,27.41,26000.0,20.6316,20.6467,20.6091,20.6241,26000.0
2010-12-30 10:05:00,27.43,27.43,27.42,27.42,3000.0,20.6391,20.6391,20.6316,20.6316,3000.0
2010-12-30 10:10:00,27.42,27.42,27.32,27.32,41200.0,20.6316,20.6316,20.5564,20.5564,41200.0
2010-12-30 10:15:00,27.33,27.36,27.29,27.35,25100.0,20.5639,20.5865,20.5338,20.579,25100.0
2010-12-30 10:20:00,27.35,27.38,27.34,27.37,15800.0,20.579,20.6015,20.5714,20.594,15800.0
2010-12-30 10:25:00,27.38,27.43,27.38,27.42,20800.0,20.6015,20.6391,20.6015,20.6316,20800.0
2010-12-30 10:30:00,27.42,27.42,27.4,27.42,11800.0,20.6316,20.6316,20.6166,20.6316,11800.0
2010-12-30 10:35:00,27.42,27.43,27.41,27.42,16500.0,20.6316,20.6391,20.6241,20.6316,16500.0
2010-12-30 10:40:00,27.42,27.43,27.4,27.4,28100.0,20.6316,20.6391,20.6166,20.6166,28100.0
2010-12-30 10:45:00,27.4,27.41,27.4,27.41,17600.0,20.6166,20.6241,20.6166,20.6241,17600.0
2010-12-30 10:50:00,27.4,27.41,27.39,27.39,22300.0,20.6166,20.6241,20.6091,20.6091,22300.0
2010-12-30 10:55:00,27.39,27.41,27.39,27.39,18000.0,20.6091,20.6241,20.6091,20.6091,18000.0
2010-12-30 11:00:00,27.39,27.4,27.38,27.38,7700.0,20.6091,20.6166,20.6015,20.6015,7700.0
2010-12-30 11:05:00,27.38,27.41,27.38,27.41,16700.0,20.6015,20.6241,20.6015,20.6241,16700.0
2010-12-30 11:10:00,27.41,27.41,27.4,27.41,6100.0,20.6241,20.6241,20.6166,20.6241,6100.0
2010-12-30 11:15:00,27.41,27.41,27.4,27.41,5300.0,20.6241,20.6241,20.6166,20.6241,5300.0
2010-12-30 11:20:00,27.41,27.42,27.4,27.41,14600.0,20.6241,20.6316,20.6166,20.6241,14600.0
2010-12-30 11:25:00,27.41,27.43,27.41,27.43,9700.0,20.6241,20.6391,20.6241,20.6391,9700.0
2010-12-30 11:30:00,27.43,27.43,27.42,27.42,6100.0,20.6391,20.6391,20.6316,20.6316,6100.0
2010-12-30 11:35:00,27.43,27.43,27.41,27.42,9300.0,20.6391,20.6391,20.6241,20.6316,9300.0
2010-12-30 11:40:00,27.41,27.43,27.41,27.43,5000.0,20.6241,20.6391,20.6241,20.6391,5000.0
2010-12-30 11:45:00,27.42,27.43,27.4,27.41,11200.0,20.6316,20.6391,20.6166,20.6241,11200.0
2010-12-30 11:50:00,27.4,27.41,27.38,27.39,11600.0,20.6166,20.6241,20.6015,20.6091,11600.0
2010-12-30 11:55:00,27.39,27.4,27.38,27.38,5100.0,20.6091,20.6166,20.6015,20.6015,5100.0
2010-12-30 12:00:00,27.38,27.4,27.38,27.4,2900.0,20.6015,20.6166,20.6015,20.6166,2900.0
2010-12-30 12:05:00,27.4,27.4,27.39,27.4,2500.0,20.6166,20.6166,20.6091,20.6166,2500.0
2010-12-30 12:10:00,27.4,27.41,27.39,27.39,9900.0,20.6166,20.6241,20.6091,20.6091,9900.0
2010-12-30 12:15:00,27.39,27.41,27.39,27.41,8400.0,20.6091,20.6241,20.6091,20.6241,8400.0
2010-12-30 12:20:00,27.41,27.41,27.4,27.41,2600.0,20.6241,20.6241,20.6166,20.6241,2600.0
2010-12-30 12:25:00,27.41,27.41,27.4,27.4,3000.0,20.6241,20.6241,20.6166,20.6166,3000.0
2010-12-30 12:30:00,27.41,27.41,27.4,27.41,8200.0,20.6241,20.6241,20.6166,20.6241,8200.0
2010-12-30 12:35:00,27.41,27.41,27.4,27.41,3700.0,20.6241,20.6241,20.6166,20.6241,3700.0
2010-12-30 12:40:00,27.41,27.41,27.4,27.41,2200.0,20.6241,20.6241,20.6166,20.6241,2200.0
2010-12-30 12:45:00,27.41,27.41,27.4,27.41,7500.0,20.6241,20.6241,20.6166,20.6241,7500.0
2010-12-30 12:50:00,27.41,27.41,27.4,27.41,2600.0,20.6241,20.6241,20.6166,20.6241,2600.0
2010-12-30 12:55:00,27.4,27.41,27.37,27.37,22400.0,20.6166,20.6241,20.594,20.594,22400.0
2010-12-30 13:00:00,27.37,27.38,27.34,27.35,13800.0,20.594,20.6015,20.5714,20.579,13800.0
2010-12-30 13:05:00,27.35,27.35,27.34,27.35,800.0,20.579,20.579,20.5714,20.579,800.0
2010-12-30 13:10:00,27.35,27.36,27.34,27.34,21700.0,20.579,20.5865,20.5714,20.5714,21700.0
2010-12-30 13:15:00,27.34,27.36,27.34,27.35,10000.0,20.5714,20.5865,20.5714,20.579,10000.0
2010-12-30 13:20:00,27.36,27.37,27.35,27.37,3900.0,20.5865,20.594,20.579,20.594,3900.0
2010-12-30 13:25:00,27.37,27.39,27.36,27.38,15400.0,20.594,20.6091,20.5865,20.6015,15400.0
2010-12-30 13:30:00,27.37,27.39,27.37,27.39,22500.0,20.594,20.6091,20.594,20.6091,22500.0
2010-12-30 13:35:00,27.39,27.39,27.38,27.39,4500.0,20.6091,20.6091,20.6015,20.6091,4500.0
2010-12-30 13:40:00,27.39,27.4,27.38,27.38,21100.0,20.6091,20.6166,20.6015,20.6015,21100.0
2010-12-30 13:45:00,27.39,27.39,27.38,27.38,5600.0,20.6091,20.6091,20.6015,20.6015,5600.0
2010-12-30 13:50:00,27.39,27.39,27.38,27.39,2500.0,20.6091,20.6091,20.6015,20.6091,2500.0
2010-12-30 13:55:00,27.39,27.4,27.39,27.39,17100.0,20.6091,20.6166,20.6091,20.6091,17100.0
2010-12-30 14:00:00,27.4,27.4,27.37,27.38,16600.0,20.6166,20.6166,20.594,20.6015,16600.0
2010-12-30 14:05:00,27.38,27.38,27.37,27.38,3900.0,20.6015,20.6015,20.594,20.6015,3900.0
2010-12-30 14:10:00,27.38,27.4,27.38,27.4,5800.0,20.6015,20.6166,20.6015,20.6166,5800.0
2010-12-30 14:15:00,27.4,27.4,27.39,27.4,3800.0,20.6166,20.6166,20.6091,20.6166,3800.0
2010-12-30 14:20:00,27.4,27.4,27.39,27.4,4500.0,20.6166,20.6166,20.6091,20.6166,4500.0
2010-12-30 14:25:00,27.4,27.41,27.39,27.4,8100.0,20.6166,20.6241,20.6091,20.6166,8100.0
2010-12-30 14:30:00,27.41,27.41,27.39,27.4,20800.0,20.6241,20.6241,20.6091,20.6166,20800.0
2010-12-30 14:35:00,27.4,27.4,27.39,27.4,4500.0,20.6166,20.6166,20.6091,20.6166,4500.0
2010-12-30 14:40:00,27.4,27.4,27.39,27.4,3400.0,20.6166,20.6166,20.6091,20.6166,3400.0
2010-12-30 14:45:00,27.4,27.4,27.39,27.4,6000.0,20.6166,20.6166,20.6091,20.6166,6000.0
2010-12-30 14:50:00,27.4,27.4,27.39,27.4,5000.0,20.6166,20.6166,20.6091,20.6166,5000.0
2010-12-30 14:55:00,27.4,27.4,27.39,27.4,8700.0,20.6166,20.6166,20.6091,20.6166,8700.0
2010-12-30 15:00:00,27.39,27.4,27.39,27.4,9400.0,20.6091,20.6166,20.6091,20.6166,9400.0
2010-12-30 15:05:00,27.4,27.4,27.39,27.4,16900.0,20.6166,20.6166,20.6091,20.6166,16900.0
2010-12-30 15:10:00,27.4,27.4,27.39,27.4,7500.0,20.6166,20.6166,20.6091,20.6166,7500.0
2010-12-30 15:15:00,27.39,27.4,27.39,27.4,14100.0,20.6091,20.6166,20.6091,20.6166,14100.0
2010-12-30 15:20:00,27.39,27.4,27.39,27.39,9100.0,20.6091,20.6166,20.6091,20.6091,9100.0
2010-12-30 15:25:00,27.4,27.43,27.39,27.43,33700.0,20.6166,20.6391,20.6091,20.6391,33700.0
2010-12-30 15:30:00,27.43,27.43,27.42,27.43,9800.0,20.6391,20.6391,20.6316,20.6391,9800.0
2010-12-30 15:35:00,27.43,27.43,27.42,27.43,25200.0,20.6391,20.6391,20.6316,20.6391,25200.0
2010-12-30 15:40:00,27.43,27.44,27.42,27.44,22700.0,20.6391,20.6467,20.6316,20.6467,22700.0
2010-12-30 15:45:00,27.43,27.44,27.42,27.43,36200.0,20.6391,20.6467,20.6316,20.6391,36200.0
2010-12-30 15:50:00,27.43,27.43,27.39,27.4,69800.0,20.6391,20.6391,20.6091,20.6166,69800.0
2010-12-30 15:55:00,27.39,27.4,27.39,27.39,91400.0,20.6091,20.6166,20.6091,20.6091,91400.0
2010-12-31 09:30:00,27.33,27.4,27.32,27.32,9000.0,20.5639,20.6166,20.5564,20.5564,9000.0
2010-12-31 09:35:00,27.32,27.35,27.32,27.33,11900.0,20.5564,20.579,20.5564,20.5639,11900.0
2010-12-31 09:40:00,27.33,27.34,27.3,27.31,12900.0,20.5639,20.5714,20.5413,20.5489,12900.0
2010-12-31 09:45:00,27.3,27.3,27.25,27.27,21100.0,20.5413,20.5413,20.5037,20.5188,21100.0
2010-12-31 09:50:00,27.27,27.27,27.24,27.24,12900.0,20.5188,20.5188,20.4962,20.4962,12900.0
2010-12-31 09:55:00,27.25,27.25,27.22,27.24,15600.0,20.5037,20.5037,20.4811,20.4962,15600.0
2010-12-31 10:00:00,27.23,27.24,27.23,27.23,1700.0,20.4887,20.4962,20.4887,20.4887,1700.0
2010-12-31 10:05:00,27.23,27.24,27.21,27.23,29300.0,20.4887,20.4962,20.4736,20.4887,29300.0
2010-12-31 10:10:00,27.23,27.26,27.22,27.25,6600.0,20.4887,20.5112,20.4811,20.5037,6600.0
2010-12-31 10:15:00,27.26,27.26,27.25,27.26,2100.0,20.5112,20.5112,20.5037,20.5112,2100.0
2010-12-31 10:20:00,27.26,27.26,27.25,27.26,2300.0,20.5112,20.5112,20.5037,20.5112,2300.0
2010-12-31 10:25:00,27.26,27.27,27.25,27.27,7600.0,20.5112,20.5188,20.5037,20.5188,7600.0
2010-12-31 10:30:00,27.27,27.28,27.26,27.27,17700.0,20.5188,20.5263,20.5112,20.5188,17700.0
2010-12-31 10:35:00,27.27,27.27,27.26,27.27,7200.0,20.5188,20.5188,20.5112,20.5188,7200.0
2010-12-31 10:40:00,27.27,27.27,27.26,27.27,6200.0,20.5188,20.5188,20.5112,20.5188,6200.0
2010-12-31 10:45:00,27.27,27.27,27.26,27.27,2400.0,20.5188,20.5188,20.5112,20.5188,2400.0
2010-12-31 10:50:00,27.27,27.29,27.27,27.29,7100.0,20.5188,20.5338,20.5188,20.5338,7100.0
2010-12-31 10:55:00,27.28,27.29,27.28,27.29,3600.0,20.5263,20.5338,20.5263,20.5338,3600.0
2010-12-31 11:00:00,27.28,27.3,27.28,27.29,8700.0,20.5263,20.5413,20.5263,20.5338,8700.0
2010-12-31 11:05:00,27.29,27.3,27.28,27.28,6700.0,20.5338,20.5413,20.5263,20.5263,6700.0
2010-12-31 11:10:00,27.28,27.28,27.27,27.27,2500.0,20.5263,20.5263,20.5188,20.5188,2500.0
2010-12-31 11:15:00,27.27,27.29,27.27,27.29,14100.0,20.5188,20.5338,20.5188,20.5338,14100.0
2010-12-31 11:20:00,27.29,27.31,27.29,27.3,8300.0,20.5338,20.5489,20.5338,20.5413,8300.0
2010-12-31 11:25:00,27.3,27.31,27.29,27.31,4000.0,20.5413,20.5489,20.5338,20.5489,4000.0
2010-12-31 11:30:00,27.31,27.32,27.31,27.31,2500.0,20.5489,20.5564,20.5489,20.5489,2500.0
2010-12-31 11:35:00,27.31,27.32,27.31,27.31,2300.0,20.5489,20.5564,20.5489,20.5489,2300.0
2010-12-31 11:40:00,27.31,27.33,27.31,27.33,5700.0,20.5489,20.5639,20.5489,20.5639,5700.0
2010-12-31 11:45:00,27.33,27.34,27.32,27.32,11100.0,20.5639,20.5714,20.5564,20.5564,11100.0
2010-12-31 11:50:00,27.32,27.33,27.32,27.32,3800.0,20.5564,20.5639,20.5564,20.5564,3800.0
2010-12-31 11:55:00,27.32,27.33,27.32,27.32,2400.0,20.5564,20.5639,20.5564,20.5564,2400.0
2010-12-31 12:00:00,27.32,27.33,27.32,27.33,1800.0,20.5564,20.5639,20.5564,20.5639,1800.0
2010-12-31 12:05:00,27.32,27.34,27.32,27.33,5900.0,20.5564,20.5714,20.5564,20.5639,5900.0
2010-12-31 12:10:00,27.34,27.34,27.33,27.34,2300.0,20.5714,20.5714,20.5639,20.5714,2300.0
2010-12-31 12:15:00,27.34,27.37,27.34,27.37,9800.0,20.5714,20.594,20.5714,20.594,9800.0
2010-12-31 12:20:00,27.37,27.38,27.36,27.36,10400.0,20.594,20.6015,20.5865,20.5865,10400.0
2010-12-31 12:25:00,27.37,27.38,27.36,27.37,8000.0,20.594,20.6015,20.5865,20.594,8000.0
2010-12-31 12:30:00,27.38,27.38,27.37,27.37,5200.0,20.6015,20.6015,20.594,20.594,5200.0
2010-12-31 12:35:00,27.37,27.38,27.37,27.38,2600.0,20.594,20.6015,20.594,20.6015,2600.0
2010-12-31 12:40:00,27.37,27.38,27.35,27.36,24700.0,20.594,20.6015,20.579,20.5865,24700.0
2010-12-31 12:45:00,27.36,27.38,27.36,27.38,5500.0,20.5865,20.6015,20.5865,20.6015,5500.0
2010-12-31 12:50:00,27.38,27.39,27.38,27.39,6200.0,20.6015,20.6091,20.6015,20.6091,6200.0
2010-12-31 12:55:00,27.39,27.4,27.38,27.4,4700.0,20.6091,20.6166,20.6015,20.6166,4700.0
2010-12-31 13:00:00,27.4,27.45,27.4,27.44,30300.0,20.6166,20.6542,20.6166,20.6467,30300.0
2010-12-31 13:05:00,27.44,27.45,27.44,27.44,8400.0,20.6467,20.6542,20.6467,20.6467,8400.0
2010-12-31 13:10:00,27.45,27.45,27.44,27.44,3200.0,20.6542,20.6542,20.6467,20.6467,3200.0
2010-12-31 13:15:00,27.44,27.45,27.44,27.44,8100.0,20.6467,20.6542,20.6467,20.6467,8100.0
2010-12-31 13:20:00,27.44,27.46,27.44,27.44,21300.0,20.6467,20.6617,20.6467,20.6467,21300.0
2010-12-31 13:25:00,27.44,27.44,27.43,27.43,8100.0,20.6467,20.6467,20.6391,20.6391,8100.0
2010-12-31 13:30:00,27.43,27.43,27.42,27.42,2700.0,20.6391,20.6391,20.6316,20.6316,2700.0
2010-12-31 13:35:00,27.43,27.43,27.42,27.42,3200.0,20.6391,20.6391,20.6316,20.6316,3200.0
2010-12-31 13:40:00,27.42,27.42,27.41,27.41,2700.0,20.6316,20.6316,20.6241,20.6241,2700.0
2010-12-31 13:45:00,27.41,27.42,27.39,27.39,9100.0,20.6241,20.6316,20.6091,20.6091,9100.0
2010-12-31 13:50:00,27.39,27.42,27.39,27.42,5600.0,20.6091,20.6316,20.6091,20.6316,5600.0
2010-12-31 13:55:00,27.42,27.43,27.41,27.41,8400.0,20.6316,20.6391,20.6241,20.6241,8400.0
2010-12-31 14:00:00,27.41,27.41,27.4,27.4,2000.0,20.6241,20.6241,20.6166,20.6166,2000.0
2010-12-31 14:05:00,27.41,27.41,27.4,27.41,2300.0,20.6241,20.6241,20.6166,20.6241,2300.0
2010-12-31 14:10:00,27.4,27.41,27.4,27.4,1800.0,20.6166,20.6241,20.6166,20.6166,1800.0
2010-12-31 14:15:00,27.4,27.41,27.4,27.4,7100.0,20.6166,20.6241,20.6166,20.6166,7100.0
2010-12-31 14:20:00,27.41,27.41,27.38,27.38,9000.0,20.6241,20.6241,20.6015,20.6015,9000.0
2010-12-31 14:25:00,27.38,27.39,27.38,27.38,3900.0,20.6015,20.6091,20.6015,20.6015,3900.0
2010-12-31 14:30:00,27.38,27.39,27.38,27.38,3600.0,20.6015,20.6091,20.6015,20.6015,3600.0
2010-12-31 14:35:00,27.38,27.39,27.37,27.37,9300.0,20.6015,20.6091,20.594,20.594,9300.0
2010-12-31 14:40:00,27.37,27.38,27.37,27.37,3600.0,20.594,20.6015,20.594,20.594,3600.0
2010-12-31 14:45:00,27.37,27.38,27.37,27.38,7800.0,20.594,20.6015,20.594,20.6015,7800.0
2010-12-31 14:50:00,27.37,27.38,27.35,27.35,13100.0,20.594,20.6015,20.579,20.579,13100.0
2010-12-31 14:55:00,27.35,27.36,27.35,27.36,4100.0,20.579,20.5865,20.579,20.5865,4100.0
2010-12-31 15:00:00,27.35,27.36,27.35,27.35,5000.0,20.579,20.5865,20.579,20.579,5000.0
2010-12-31 15:05:00,27.35,27.36,27.35,27.36,12600.0,20.579,20.5865,20.579,20.5865,12600.0
2010-12-31 15:10:00,27.36,27.36,27.35,27.36,9100.0,20.5865,20.5865,20.579,20.5865,9100.0
2010-12-31 15:15:00,27.35,27.36,27.35,27.36,11800.0,20.579,20.5865,20.579,20.5865,11800.0
2010-12-31 15:20:00,27.36,27.36,27.34,27.34,17000.0,20.5865,20.5865,20.5714,20.5714,17000.0
2010-12-31 15:25:00,27.34,27.35,27.34,27.35,8100.0,20.5714,20.579,20.5714,20.579,8100.0
2010-12-31 15:30:00,27.34,27.35,27.33,27.33,26200.0,20.5714,20.579,20.5639,20.5639,26200.0
2010-12-31 15:35:00,27.33,27.34,27.33,27.34,13200.0,20.5639,20.5714,20.5639,20.5714,13200.0
2010-12-31 15:40:00,27.33,27.34,27.33,27.33,15400.0,20.5639,20.5714,20.5639,20.5639,15400.0
2010-12-31 15:45:00,27.33,27.33,27.24,27.25,94000.0,20.5639,20.5639,20.4962,20.5037,94000.0
2010-12-31 15:50:00,27.24,27.3,27.24,27.3,81500.0,20.4962,20.5413,20.4962,20.5413,81500.0
2010-12-31 15:55:00,27.3,27.35,27.3,27.35,135400.0,20.5413,20.579,20.5413,20.579,135400.0
2011-01-03 09:30:00,27.5,27.51,27.45,27.45,186800.0,20.6918,20.6993,20.6542,20.6542,186800.0
2011-01-03 09:35:00,27.46,27.5,27.46,27.5,22700.0,20.6617,20.6918,20.6617,20.6918,22700.0
2011-01-03 09:40:00,27.5,27.52,27.46,27.5,47400.0,20.6918,20.7069,20.6617,20.6918,47400.0
2011-01-03 09:45:00,27.5,27.55,27.49,27.54,12200.0,20.6918,20.7294,20.6843,20.7219,12200.0
2011-01-03 09:50:00,27.54,27.54,27.49,27.51,24400.0,20.7219,20.7219,20.6843,20.6993,24400.0
2011-01-03 09:55:00,27.52,27.52,27.48,27.49,31800.0,20.7069,20.7069,20.6768,20.6843,31800.0
2011-01-03 10:00:00,27.49,27.51,27.42,27.45,63000.0,20.6843,20.6993,20.6316,20.6542,63000.0
2011-01-03 10:05:00,27.45,27.48,27.42,27.42,143500.0,20.6542,20.6768,20.6316,20.6316,143500.0
2011-01-03 10:10:00,27.43,27.46,27.42,27.42,312400.0,20.6391,20.6617,20.6316,20.6316,312400.0
2011-01-03 10:15:00,27.43,27.49,27.36,27.39,108500.0,20.6391,20.6843,20.5865,20.6091,108500.0
2011-01-03 10:20:00,27.39,27.4,27.39,27.4,7600.0,20.6091,20.6166,20.6091,20.6166,7600.0
2011-01-03 10:25:00,27.39,27.4,27.39,27.4,3900.0,20.6091,20.6166,20.6091,20.6166,3900.0
2011-01-03 10:30:00,27.4,27.41,27.39,27.41,13400.0,20.6166,20.6241,20.6091,20.6241,13400.0
2011-01-03 10:35:00,27.4,27.41,27.4,27.41,7900.0,20.6166,20.6241,20.6166,20.6241,7900.0
2011-01-03 10:40:00,27.41,27.41,27.39,27.39,25200.0,20.6241,20.6241,20.6091,20.6091,25200.0
2011-01-03 10:45:00,27.4,27.41,27.39,27.39,59000.0,20.6166,20.6241,20.6091,20.6091,59000.0
2011-01-03 10:50:00,27.4,27.41,27.38,27.4,67900.0,20.6166,20.6241,20.6015,20.6166,67900.0
2011-01-03 10:55:00,27.4,27.41,27.39,27.4,21300.0,20.6166,20.6241,20.6091,20.6166,21300.0
2011-01-03 11:00:00,27.4,27.4,27.38,27.39,9900.0,20.6166,20.6166,20.6015,20.6091,9900.0
2011-01-03 11:05:00,27.39,27.39,27.38,27.39,10600.0,20.6091,20.6091,20.6015,20.6091,10600.0
2011-01-03 11:10:00,27.39,27.41,27.39,27.41,20600.0,20.6091,20.6241,20.6091,20.6241,20600.0
2011-01-03 11:15:00,27.41,27.41,27.4,27.4,20100.0,20.6241,20.6241,20.6166,20.6166,20100.0
2011-01-03 11:20:00,27.4,27.41,27.4,27.41,22800.0,20.6166,20.6241,20.6166,20.6241,22800.0
2011-01-03 11:25:00,27.4,27.43,27.4,27.43,21700.0,20.6166,20.6391,20.6166,20.6391,21700.0
2011-01-03 11:30:00,27.43,27.49,27.43,27.49,26500.0,20.6391,20.6843,20.6391,20.6843,26500.0
2011-01-03 11:35:00,27.49,27.55,27.49,27.55,40400.0,20.6843,20.7294,20.6843,20.7294,40400.0
2011-01-03 11:40:00,27.55,27.58,27.51,27.51,37700.0,20.7294,20.752,20.6993,20.6993,37700.0
2011-01-03 11:45:00,27.51,27.51,27.49,27.5,43400.0,20.6993,20.6993,20.6843,20.6918,43400.0
2011-01-03 11:50:00,27.5,27.51,27.48,27.5,18500.0,20.6918,20.6993,20.6768,20.6918,18500.0
2011-01-03 11:55:00,27.5,27.51,27.49,27.5,30400.0,20.6918,20.6993,20.6843,20.6918,30400.0
2011-01-03 12:00:00,27.51,27.51,27.49,27.5,15400.0,20.6993,20.6993,20.6843,20.6918,15400.0
2011-01-03 12:05:00,27.5,27.51,27.49,27.51,32700.0,20.6918,20.6993,20.6843,20.6993,32700.0
2011-01-03 12:10:00,27.51,27.51,27.5,27.51,18000.0,20.6993,20.6993,20.6918,20.6993,18000.0
2011-01-03 12:15:00,27.51,27.57,27.51,27.56,57600.0,20.6993,20.7445,20.6993,20.737,57600.0
2011-01-03 12:20:00,27.56,27.56,27.55,27.56,9100.0,20.737,20.737,20.7294,20.737,9100.0
2011-01-03 12:25:00,27.56,27.56,27.54,27.55,21300.0,20.737,20.737,20.7219,20.7294,21300.0
2011-01-03 12:30:00,27.56,27.59,27.55,27.58,30600.0,20.737,20.7595,20.7294,20.752,30600.0
2011-01-03 12:35:00,27.59,27.6,27.59,27.6,6200.0,20.7595,20.7671,20.7595,20.7671,6200.0
2011-01-03 12:40:00,27.6,27.61,27.57,27.61,44200.0,20.7671,20.7746,20.7445,20.7746,44200.0
2011-01-03 12:45:00,27.6,27.61,27.58,27.59,17400.0,20.7671,20.7746,20.752,20.7595,17400.0
2011-01-03 12:50:00,27.59,27.59,27.58,27.59,3600.0,20.7595,20.7595,20.752,20.7595,3600.0
2011-01-03 12:55:00,27.59,27.59,27.53,27.56,53800.0,20.7595,20.7595,20.7144,20.737,53800.0
2011-01-03 13:00:00,27.55,27.56,27.54,27.55,14400.0,20.7294,20.737,20.7219,20.7294,14400.0
2011-01-03 13:05:00,27.55,27.56,27.53,27.54,16400.0,20.7294,20.737,20.7144,20.7219,16400.0
2011-01-03 13:10:00,27.53,27.54,27.51,27.54,18400.0,20.7144,20.7219,20.6993,20.7219,18400.0
2011-01-03 13:15:00,27.53,27.55,27.52,27.53,23000.0,20.7144,20.7294,20.7069,20.7144,23000.0
2011-01-03 13:20:00,27.52,27.53,27.48,27.48,119300.0,20.7069,20.7144,20.6768,20.6768,119300.0
2011-01-03 13:25:00,27.48,27.48,27.45,27.45,32100.0,20.6768,20.6768,20.6542,20.6542,32100.0
2011-01-03 13:30:00,27.46,27.46,27.43,27.43,47200.0,20.6617,20.6617,20.6391,20.6391,47200.0
2011-01-03 13:35:00,27.43,27.47,27.42,27.47,33000.0,20.6391,20.6692,20.6316,20.6692,33000.0
2011-01-03 13:40:00,27.48,27.54,27.47,27.54,116500.0,20.6768,20.7219,20.6692,20.7219,116500.0
2011-01-03 13:45:00,27.54,27.55,27.52,27.55,20000.0,20.7219,20.7294,20.7069,20.7294,20000.0
2011-01-03 13:50:00,27.54,27.56,27.54,27.55,12300.0,20.7219,20.737,20.7219,20.7294,12300.0
2011-01-03 13:55:00,27.56,27.56,27.54,27.55,14400.0,20.737,20.737,20.7219,20.7294,14400.0
2011-01-03 14:00:00,27.55,27.55,27.53,27.54,16600.0,20.7294,20.7294,20.7144,20.7219,16600.0
2011-01-03 14:05:00,27.54,27.55,27.53,27.55,7900.0,20.7219,20.7294,20.7144,20.7294,7900.0
2011-01-03 14:10:00,27.54,27.55,27.52,27.52,9300.0,20.7219,20.7294,20.7069,20.7069,9300.0
2011-01-03 14:15:00,27.52,27.54,27.52,27.53,17200.0,20.7069,20.7219,20.7069,20.7144,17200.0
2011-01-03 14:20:00,27.53,27.54,27.53,27.54,8200.0,20.7144,20.7219,20.7144,20.7219,8200.0
2011-01-03 14:25:00,27.53,27.54,27.49,27.49,15900.0,20.7144,20.7219,20.6843,20.6843,15900.0
2011-01-03 14:30:00,27.49,27.49,27.47,27.49,34700.0,20.6843,20.6843,20.6692,20.6843,34700.0
2011-01-03 14:35:00,27.49,27.5,27.48,27.48,17900.0,20.6843,20.6918,20.6768,20.6768,17900.0
2011-01-03 14:40:00,27.48,27.48,27.45,27.45,42600.0,20.6768,20.6768,20.6542,20.6542,42600.0
2011-01-03 14:45:00,27.46,27.46,27.45,27.45,10100.0,20.6617,20.6617,20.6542,20.6542,10100.0
2011-01-03 14:50:00,27.45,27.46,27.44,27.45,51900.0,20.6542,20.6617,20.6467,20.6542,51900.0
2011-01-03 14:55:00,27.46,27.46,27.45,27.45,33100.0,20.6617,20.6617,20.6542,20.6542,33100.0
2011-01-03 15:00:00,27.45,27.46,27.43,27.44,47300.0,20.6542,20.6617,20.6391,20.6467,47300.0
2011-01-03 15:05:00,27.43,27.43,27.4,27.4,33300.0,20.6391,20.6391,20.6166,20.6166,33300.0
2011-01-03 15:10:00,27.41,27.41,27.39,27.41,53700.0,20.6241,20.6241,20.6091,20.6241,53700.0
2011-01-03 15:15:00,27.4,27.41,27.37,27.38,49600.0,20.6166,20.6241,20.594,20.6015,49600.0
2011-01-03 15:20:00,27.38,27.39,27.37,27.39,79700.0,20.6015,20.6091,20.594,20.6091,79700.0
2011-01-03 15:25:00,27.39,27.41,27.38,27.39,47200.0,20.6091,20.6241,20.6015,20.6091,47200.0
2011-01-03 15:30:00,27.39,27.4,27.38,27.39,35300.0,20.6091,20.6166,20.6015,20.6091,35300.0
2011-01-03 15:35:00,27.4,27.4,27.39,27.39,58100.0,20.6166,20.6166,20.6091,20.6091,58100.0
2011-01-03 15:40:00,27.4,27.41,27.38,27.39,50800.0,20.6166,20.6241,20.6015,20.6091,50800.0
2011-01-03 15:45:00,27.39,27.46,27.39,27.46,140500.0,20.6091,20.6617,20.6091,20.6617,140500.0
2011-01-03 15:50:00,27.46,27.48,27.44,27.45,185600.0,20.6617,20.6768,20.6467,20.6542,185600.0
2011-01-03 15:55:00,27.45,27.48,27.44,27.45,298400.0,20.6542,20.6768,20.6467,20.6542,298400.0
2011-01-04 09:30:00,27.51,27.58,27.35,27.45,52500.0,20.6993,20.752,20.579,20.6542,52500.0
2011-01-04 09:35:00,27.46,27.48,27.4,27.42,85400.0,20.6617,20.6768,20.6166,20.6316,85400.0
2011-01-04 09:40:00,27.43,27.44,27.37,27.37,74700.0,20.6391,20.6467,20.594,20.594,74700.0
2011-01-04 09:45:00,27.38,27.41,27.36,27.4,58000.0,20.6015,20.6241,20.5865,20.6166,58000.0
2011-01-04 09:50:00,27.41,27.43,27.37,27.37,61100.0,20.6241,20.6391,20.594,20.594,61100.0
2011-01-04 09:55:00,27.37,27.37,27.32,27.33,63900.0,20.594,20.594,20.5564,20.5639,63900.0
2011-01-04 10:00:00,27.33,27.39,27.32,27.39,56700.0,20.5639,20.6091,20.5564,20.6091,56700.0
2011-01-04 10:05:00,27.39,27.43,27.38,27.42,29000.0,20.6091,20.6391,20.6015,20.6316,29000.0
2011-01-04 10:10:00,27.43,27.46,27.41,27.46,53700.0,20.6391,20.6617,20.6241,20.6617,53700.0
2011-01-04 10:15:00,27.46,27.46,27.43,27.44,72900.0,20.6617,20.6617,20.6391,20.6467,72900.0
2011-01-04 10:20:00,27.45,27.45,27.42,27.45,36600.0,20.6542,20.6542,20.6316,20.6542,36600.0
2011-01-04 10:25:00,27.44,27.45,27.42,27.45,47200.0,20.6467,20.6542,20.6316,20.6542,47200.0
2011-01-04 10:30:00,27.44,27.45,27.44,27.45,38100.0,20.6467,20.6542,20.6467,20.6542,38100.0
2011-01-04 10:35:00,27.45,27.47,27.45,27.46,54300.0,20.6542,20.6692,20.6542,20.6617,54300.0
2011-01-04 10:40:00,27.47,27.54,27.46,27.54,67100.0,20.6692,20.7219,20.6617,20.7219,67100.0
2011-01-04 10:45:00,27.53,27.54,27.49,27.49,46900.0,20.7144,20.7219,20.6843,20.6843,46900.0
2011-01-04 10:50:00,27.49,27.49,27.46,27.48,25100.0,20.6843,20.6843,20.6617,20.6768,25100.0
2011-01-04 10:55:00,27.48,27.49,27.46,27.46,33800.0,20.6768,20.6843,20.6617,20.6617,33800.0
2011-01-04 11:00:00,27.46,27.46,27.43,27.44,38600.0,20.6617,20.6617,20.6391,20.6467,38600.0
2011-01-04 11:05:00,27.45,27.46,27.44,27.44,31200.0,20.6542,20.6617,20.6467,20.6467,31200.0
2011-01-04 11:10:00,27.44,27.47,27.44,27.47,39300.0,20.6467,20.6692,20.6467,20.6692,39300.0
2011-01-04 11:15:00,27.47,27.5,27.46,27.5,29200.0,20.6692,20.6918,20.6617,20.6918,29200.0
2011-01-04 11:20:00,27.5,27.51,27.49,27.5,37800.0,20.6918,20.6993,20.6843,20.6918,37800.0
2011-01-04 11:25:00,27.49,27.5,27.49,27.5,14000.0,20.6843,20.6918,20.6843,20.6918,14000.0
2011-01-04 11:30:00,27.49,27.51,27.49,27.51,17900.0,20.6843,20.6993,20.6843,20.6993,17900.0
2011-01-04 11:35:00,27.5,27.51,27.5,27.5,9600.0,20.6918,20.6993,20.6918,20.6918,9600.0
2011-01-04 11:40:00,27.5,27.54,27.5,27.54,41900.0,20.6918,20.7219,20.6918,20.7219,41900.0
2011-01-04 11:45:00,27.54,27.54,27.53,27.53,37900.0,20.7219,20.7219,20.7144,20.7144,37900.0
2011-01-04 11:50:00,27.54,27.54,27.53,27.54,22300.0,20.7219,20.7219,20.7144,20.7219,22300.0
2011-01-04 11:55:00,27.53,27.54,27.51,27.52,38300.0,20.7144,20.7219,20.6993,20.7069,38300.0
2011-01-04 12:00:00,27.51,27.52,27.49,27.5,30100.0,20.6993,20.7069,20.6843,20.6918,30100.0
2011-01-04 12:05:00,27.5,27.5,27.41,27.41,91800.0,20.6918,20.6918,20.6241,20.6241,91800.0
2011-01-04 12:10:00,27.41,27.42,27.4,27.4,24200.0,20.6241,20.6316,20.6166,20.6166,24200.0
2011-01-04 12:15:00,27.4,27.41,27.38,27.4,62700.0,20.6166,20.6241,20.6015,20.6166,62700.0
2011-01-04 12:20:00,27.4,27.41,27.38,27.39,49500.0,20.6166,20.6241,20.6015,20.6091,49500.0
2011-01-04 12:25:00,27.39,27.4,27.37,27.4,32200.0,20.6091,20.6166,20.594,20.6166,32200.0
2011-01-04 12:30:00,27.39,27.39,27.36,27.37,163900.0,20.6091,20.6091,20.5865,20.594,163900.0
2011-01-04 12:35:00,27.37,27.4,27.37,27.4,86100.0,20.594,20.6166,20.594,20.6166,86100.0
2011-01-04 12:40:00,27.4,27.4,27.39,27.4,18000.0,20.6166,20.6166,20.6091,20.6166,18000.0
2011-01-04 12:45:00,27.4,27.42,27.38,27.41,100100.0,20.6166,20.6316,20.6015,20.6241,100100.0
2011-01-04 12:50:00,27.42,27.44,27.4,27.41,35600.0,20.6316,20.6467,20.6166,20.6241,35600.0
2011-01-04 12:55:00,27.41,27.41,27.39,27.4,32300.0,20.6241,20.6241,20.6091,20.6166,32300.0
2011-01-04 13:00:00,27.39,27.42,27.39,27.42,30500.0,20.6091,20.6316,20.6091,20.6316,30500.0
2011-01-04 13:05:00,27.42,27.42,27.41,27.42,39800.0,20.6316,20.6316,20.6241,20.6316,39800.0
2011-01-04 13:10:00,27.42,27.42,27.41,27.42,15700.0,20.6316,20.6316,20.6241,20.6316,15700.0
2011-01-04 13:15:00,27.41,27.42,27.39,27.4,48000.0,20.6241,20.6316,20.6091,20.6166,48000.0
2011-01-04 13:20:00,27.39,27.4,27.39,27.4,4900.0,20.6091,20.6166,20.6091,20.6166,4900.0
2011-01-04 13:25:00,27.4,27.41,27.39,27.41,18700.0,20.6166,20.6241,20.6091,20.6241,18700.0
2011-01-04 13:30:00,27.41,27.42,27.4,27.41,39200.0,20.6241,20.6316,20.6166,20.6241,39200.0
2011-01-04 13:35:00,27.4,27.41,27.4,27.41,17100.0,20.6166,20.6241,20.6166,20.6241,17100.0
2011-01-04 13:40:00,27.4,27.41,27.39,27.4,43400.0,20.6166,20.6241,20.6091,20.6166,43400.0
2011-01-04 13:45:00,27.4,27.42,27.4,27.42,16600.0,20.6166,20.6316,20.6166,20.6316,16600.0
2011-01-04 13:50:00,27.42,27.42,27.4,27.41,30000.0,20.6316,20.6316,20.6166,20.6241,30000.0
2011-01-04 13:55:00,27.4,27.43,27.4,27.42,85200.0,20.6166,20.6391,20.6166,20.6316,85200.0
2011-01-04 14:00:00,27.43,27.44,27.42,27.44,26300.0,20.6391,20.6467,20.6316,20.6467,26300.0
2011-01-04 14:05:00,27.44,27.48,27.44,27.48,32600.0,20.6467,20.6768,20.6467,20.6768,32600.0
2011-01-04 14:10:00,27.47,27.5,27.47,27.5,22700.0,20.6692,20.6918,20.6692,20.6918,22700.0
2011-01-04 14:15:00,27.5,27.5,27.49,27.5,27900.0,20.6918,20.6918,20.6843,20.6918,27900.0
2011-01-04 14:20:00,27.5,27.5,27.49,27.49,47100.0,20.6918,20.6918,20.6843,20.6843,47100.0
2011-01-04 14:25:00,27.49,27.5,27.49,27.49,40900.0,20.6843,20.6918,20.6843,20.6843,40900.0
2011-01-04 14:30:00,27.49,27.51,27.49,27.51,70400.0,20.6843,20.6993,20.6843,20.6993,70400.0
2011-01-04 14:35:00,27.51,27.57,27.51,27.57,54100.0,20.6993,20.7445,20.6993,20.7445,54100.0
2011-01-04 14:40:00,27.57,27.62,27.57,27.62,70100.0,20.7445,20.7821,20.7445,20.7821,70100.0
2011-01-04 14:45:00,27.62,27.62,27.61,27.62,28100.0,20.7821,20.7821,20.7746,20.7821,28100.0
2011-01-04 14:50:00,27.62,27.63,27.61,27.63,68100.0,20.7821,20.7896,20.7746,20.7896,68100.0
2011-01-04 14:55:00,27.62,27.66,27.62,27.63,54000.0,20.7821,20.8122,20.7821,20.7896,54000.0
2011-01-04 15:00:00,27.63,27.65,27.58,27.58,66500.0,20.7896,20.8047,20.752,20.752,66500.0
2011-01-04 15:05:00,27.58,27.6,27.58,27.59,39800.0,20.752,20.7671,20.752,20.7595,39800.0
2011-01-04 15:10:00,27.59,27.63,27.58,27.62,65400.0,20.7595,20.7896,20.752,20.7821,65400.0
2011-01-04 15:15:00,27.63,27.63,27.6,27.61,47500.0,20.7896,20.7896,20.7671,20.7746,47500.0
2011-01-04 15:20:00,27.62,27.63,27.61,27.63,77500.0,20.7821,20.7896,20.7746,20.7896,77500.0
2011-01-04 15:25:00,27.62,27.65,27.62,27.64,91400.0,20.7821,20.8047,20.7821,20.7972,91400.0
2011-01-04 15:30:00,27.65,27.65,27.64,27.65,45300.0,20.8047,20.8047,20.7972,20.8047,45300.0
2011-01-04 15:35:00,27.65,27.67,27.63,27.67,154500.0,20.8047,20.8197,20.7896,20.8197,154500.0
2011-01-04 15:40:00,27.68,27.74,27.67,27.74,96900.0,20.8273,20.8724,20.8197,20.8724,96900.0
2011-01-04 15:45:00,27.73,27.74,27.7,27.71,152100.0,20.8649,20.8724,20.8423,20.8498,152100.0
2011-01-04 15:50:00,27.71,27.75,27.71,27.73,129300.0,20.8498,20.8799,20.8498,20.8649,129300.0
2011-01-04 15:55:00,27.73,27.75,27.73,27.75,205300.0,20.8649,20.8799,20.8649,20.8799,205300.0
2011-01-05 09:30:00,27.53,27.66,27.52,27.64,61800.0,20.7144,20.8122,20.7069,20.7972,61800.0
2011-01-05 09:35:00,27.62,27.7,27.58,27.66,39600.0,20.7821,20.8423,20.752,20.8122,39600.0
2011-01-05 09:40:00,27.66,27.67,27.59,27.6,26300.0,20.8122,20.8197,20.7595,20.7671,26300.0
2011-01-05 09:45:00,27.6,27.63,27.56,27.59,51800.0,20.7671,20.7896,20.737,20.7595,51800.0
2011-01-05 09:50:00,27.6,27.62,27.53,27.53,85600.0,20.7671,20.7821,20.7144,20.7144,85600.0
2011-01-05 09:55:00,27.54,27.54,27.48,27.48,27400.0,20.7219,20.7219,20.6768,20.6768,27400.0
2011-01-05 10:00:00,27.49,27.53,27.46,27.48,44600.0,20.6843,20.7144,20.6617,20.6768,44600.0
2011-01-05 10:05:00,27.49,27.52,27.48,27.52,49300.0,20.6843,20.7069,20.6768,20.7069,49300.0
2011-01-05 10:10:00,27.52,27.55,27.5,27.5,64700.0,20.7069,20.7294,20.6918,20.6918,64700.0
2011-01-05 10:15:00,27.5,27.52,27.47,27.5,70000.0,20.6918,20.7069,20.6692,20.6918,70000.0
2011-01-05 10:20:00,27.5,27.53,27.5,27.51,63400.0,20.6918,20.7144,20.6918,20.6993,63400.0
2011-01-05 10:25:00,27.51,27.54,27.5,27.5,69300.0,20.6993,20.7219,20.6918,20.6918,69300.0
2011-01-05 10:30:00,27.49,27.51,27.47,27.5,44300.0,20.6843,20.6993,20.6692,20.6918,44300.0
2011-01-05 10:35:00,27.5,27.5,27.47,27.49,30000.0,20.6918,20.6918,20.6692,20.6843,30000.0
2011-01-05 10:40:00,27.49,27.5,27.48,27.49,35100.0,20.6843,20.6918,20.6768,20.6843,35100.0
2011-01-05 10:45:00,27.49,27.56,27.49,27.54,40800.0,20.6843,20.737,20.6843,20.7219,40800.0
2011-01-05 10:50:00,27.53,27.54,27.51,27.51,48800.0,20.7144,20.7219,20.6993,20.6993,48800.0
2011-01-05 10:55:00,27.51,27.52,27.49,27.49,14400.0,20.6993,20.7069,20.6843,20.6843,14400.0
2011-01-05 11:00:00,27.49,27.5,27.48,27.48,18800.0,20.6843,20.6918,20.6768,20.6768,18800.0
2011-01-05 11:05:00,27.49,27.52,27.48,27.51,42100.0,20.6843,20.7069,20.6768,20.6993,42100.0
2011-01-05 11:10:00,27.52,27.56,27.51,27.56,29000.0,20.7069,20.737,20.6993,20.737,29000.0
2011-01-05 11:15:00,27.56,27.57,27.55,27.56,24700.0,20.737,20.7445,20.7294,20.737,24700.0
2011-01-05 11:20:00,27.56,27.63,27.56,27.63,32200.0,20.737,20.7896,20.737,20.7896,32200.0
2011-01-05 11:25:00,27.63,27.68,27.63,27.68,16900.0,20.7896,20.8273,20.7896,20.8273,16900.0
2011-01-05 11:30:00,27.68,27.71,27.68,27.7,41000.0,20.8273,20.8498,20.8273,20.8423,41000.0
2011-01-05 11:35:00,27.7,27.73,27.7,27.7,30300.0,20.8423,20.8649,20.8423,20.8423,30300.0
2011-01-05 11:40:00,27.71,27.73,27.7,27.73,19700.0,20.8498,20.8649,20.8423,20.8649,19700.0
2011-01-05 11:45:00,27.72,27.73,27.68,27.68,12600.0,20.8574,20.8649,20.8273,20.8273,12600.0
2011-01-05 11:50:00,27.68,27.68,27.66,27.66,14900.0,20.8273,20.8273,20.8122,20.8122,14900.0
2011-01-05 11:55:00,27.67,27.67,27.66,27.66,4500.0,20.8197,20.8197,20.8122,20.8122,4500.0
2011-01-05 12:00:00,27.66,27.67,27.66,27.67,14800.0,20.8122,20.8197,20.8122,20.8197,14800.0
2011-01-05 12:05:00,27.67,27.76,27.67,27.76,43100.0,20.8197,20.8875,20.8197,20.8875,43100.0
2011-01-05 12:10:00,27.75,27.76,27.74,27.75,28600.0,20.8799,20.8875,20.8724,20.8799,28600.0
2011-01-05 12:15:00,27.74,27.76,27.74,27.76,21000.0,20.8724,20.8875,20.8724,20.8875,21000.0
2011-01-05 12:20:00,27.76,27.76,27.75,27.75,4300.0,20.8875,20.8875,20.8799,20.8799,4300.0
2011-01-05 12:25:00,27.75,27.79,27.75,27.77,39300.0,20.8799,20.91,20.8799,20.895,39300.0
2011-01-05 12:30:00,27.76,27.8,27.76,27.8,29500.0,20.8875,20.9175,20.8875,20.9175,29500.0
2011-01-05 12:35:00,27.8,27.81,27.78,27.81,35300.0,20.9175,20.9251,20.9025,20.9251,35300.0
2011-01-05 12:40:00,27.81,27.82,27.79,27.8,39100.0,20.9251,20.9326,20.91,20.9175,39100.0
2011-01-05 12:45:00,27.81,27.81,27.79,27.79,15700.0,20.9251,20.9251,20.91,20.91,15700.0
2011-01-05 12:50:00,27.8,27.8,27.78,27.78,16400.0,20.9175,20.9175,20.9025,20.9025,16400.0
2011-01-05 12:55:00,27.79,27.79,27.76,27.76,27700.0,20.91,20.91,20.8875,20.8875,27700.0
2011-01-05 13:00:00,27.76,27.77,27.75,27.76,22800.0,20.8875,20.895,20.8799,20.8875,22800.0
2011-01-05 13:05:00,27.77,27.77,27.76,27.77,6300.0,20.895,20.895,20.8875,20.895,6300.0
2011-01-05 13:10:00,27.76,27.77,27.74,27.76,13700.0,20.8875,20.895,20.8724,20.8875,13700.0
2011-01-05 13:15:00,27.75,27.75,27.73,27.73,13600.0,20.8799,20.8799,20.8649,20.8649,13600.0
2011-01-05 13:20:00,27.73,27.74,27.72,27.72,6400.0,20.8649,20.8724,20.8574,20.8574,6400.0
2011-01-05 13:25:00,27.73,27.74,27.73,27.73,5200.0,20.8649,20.8724,20.8649,20.8649,5200.0
2011-01-05 13:30:00,27.73,27.74,27.71,27.72,15700.0,20.8649,20.8724,20.8498,20.8574,15700.0
2011-01-05 13:35:00,27.72,27.76,27.72,27.74,22000.0,20.8574,20.8875,20.8574,20.8724,22000.0
2011-01-05 13:40:00,27.73,27.74,27.73,27.74,2000.0,20.8649,20.8724,20.8649,20.8724,2000.0
2011-01-05 13:45:00,27.74,27.74,27.73,27.74,3700.0,20.8724,20.8724,20.8649,20.8724,3700.0
2011-01-05 13:50:00,27.73,27.74,27.72,27.73,7000.0,20.8649,20.8724,20.8574,20.8649,7000.0
2011-01-05 13:55:00,27.72,27.73,27.72,27.73,7600.0,20.8574,20.8649,20.8574,20.8649,7600.0
2011-01-05 14:00:00,27.73,27.73,27.72,27.72,4000.0,20.8649,20.8649,20.8574,20.8574,4000.0
2011-01-05 14:05:00,27.72,27.73,27.71,27.71,11400.0,20.8574,20.8649,20.8498,20.8498,11400.0
2011-01-05 14:10:00,27.72,27.72,27.69,27.7,9700.0,20.8574,20.8574,20.8348,20.8423,9700.0
2011-01-05 14:15:00,27.7,27.72,27.69,27.71,20400.0,20.8423,20.8574,20.8348,20.8498,20400.0
2011-01-05 14:20:00,27.71,27.72,27.69,27.69,19700.0,20.8498,20.8574,20.8348,20.8348,19700.0
2011-01-05 14:25:00,27.68,27.68,27.67,27.67,14600.0,20.8273,20.8273,20.8197,20.8197,14600.0
2011-01-05 14:30:00,27.67,27.67,27.64,27.65,10100.0,20.8197,20.8197,20.7972,20.8047,10100.0
2011-01-05 14:35:00,27.64,27.65,27.61,27.61,34800.0,20.7972,20.8047,20.7746,20.7746,34800.0
2011-01-05 14:40:00,27.61,27.65,27.61,27.63,32400.0,20.7746,20.8047,20.7746,20.7896,32400.0
2011-01-05 14:45:00,27.63,27.63,27.61,27.62,13100.0,20.7896,20.7896,20.7746,20.7821,13100.0
2011-01-05 14:50:00,27.62,27.66,27.62,27.66,23000.0,20.7821,20.8122,20.7821,20.8122,23000.0
2011-01-05 14:55:00,27.66,27.68,27.65,27.68,26500.0,20.8122,20.8273,20.8047,20.8273,26500.0
2011-01-05 15:00:00,27.68,27.69,27.67,27.69,16600.0,20.8273,20.8348,20.8197,20.8348,16600.0
2011-01-05 15:05:00,27.68,27.72,27.68,27.71,31400.0,20.8273,20.8574,20.8273,20.8498,31400.0
2011-01-05 15:10:00,27.71,27.72,27.68,27.69,35000.0,20.8498,20.8574,20.8273,20.8348,35000.0
2011-01-05 15:15:00,27.69,27.69,27.67,27.68,48100.0,20.8348,20.8348,20.8197,20.8273,48100.0
2011-01-05 15:20:00,27.68,27.69,27.63,27.63,40900.0,20.8273,20.8348,20.7896,20.7896,40900.0
2011-01-05 15:25:00,27.64,27.64,27.6,27.6,53600.0,20.7972,20.7972,20.7671,20.7671,53600.0
2011-01-05 15:30:00,27.6,27.63,27.58,27.63,62400.0,20.7671,20.7896,20.752,20.7896,62400.0
2011-01-05 15:35:00,27.62,27.66,27.62,27.66,21700.0,20.7821,20.8122,20.7821,20.8122,21700.0
2011-01-05 15:40:00,27.66,27.66,27.63,27.64,28400.0,20.8122,20.8122,20.7896,20.7972,28400.0
2011-01-05 15:45:00,27.64,27.69,27.64,27.67,80900.0,20.7972,20.8348,20.7972,20.8197,80900.0
2011-01-05 15:50:00,27.66,27.67,27.64,27.65,54200.0,20.8122,20.8197,20.7972,20.8047,54200.0
2011-01-05 15:55:00,27.64,27.69,27.64,27.69,149400.0,20.7972,20.8348,20.7972,20.8348,149400.0
2011-01-06 09:30:00,27.6,27.66,27.6,27.63,57400.0,20.7671,20.8122,20.7671,20.7896,57400.0
2011-01-06 09:35:00,27.62,27.64,27.58,27.59,30400.0,20.7821,20.7972,20.752,20.7595,30400.0
2011-01-06 09:40:00,27.59,27.61,27.5,27.52,55900.0,20.7595,20.7746,20.6918,20.7069,55900.0
2011-01-06 09:45:00,27.51,27.56,27.51,27.56,19000.0,20.6993,20.737,20.6993,20.737,19000.0
2011-01-06 09:50:00,27.54,27.55,27.52,27.53,14400.0,20.7219,20.7294,20.7069,20.7144,14400.0
2011-01-06 09:55:00,27.53,27.53,27.47,27.47,26200.0,20.7144,20.7144,20.6692,20.6692,26200.0
2011-01-06 10:00:00,27.48,27.5,27.46,27.47,37900.0,20.6768,20.6918,20.6617,20.6692,37900.0
2011-01-06 10:05:00,27.46,27.46,27.39,27.39,54100.0,20.6617,20.6617,20.6091,20.6091,54100.0
2011-01-06 10:10:00,27.39,27.41,27.39,27.4,30500.0,20.6091,20.6241,20.6091,20.6166,30500.0
2011-01-06 10:15:00,27.4,27.42,27.4,27.41,20700.0,20.6166,20.6316,20.6166,20.6241,20700.0
2011-01-06 10:20:00,27.41,27.42,27.4,27.42,56800.0,20.6241,20.6316,20.6166,20.6316,56800.0
2011-01-06 10:25:00,27.42,27.44,27.42,27.43,19300.0,20.6316,20.6467,20.6316,20.6391,19300.0
2011-01-06 10:30:00,27.43,27.43,27.4,27.4,30000.0,20.6391,20.6391,20.6166,20.6166,30000.0
2011-01-06 10:35:00,27.4,27.41,27.36,27.37,43500.0,20.6166,20.6241,20.5865,20.594,43500.0
2011-01-06 10:40:00,27.38,27.39,27.33,27.34,51900.0,20.6015,20.6091,20.5639,20.5714,51900.0
2011-01-06 10:45:00,27.35,27.35,27.32,27.33,44600.0,20.579,20.579,20.5564,20.5639,44600.0
2011-01-06 10:50:00,27.33,27.33,27.3,27.32,31400.0,20.5639,20.5639,20.5413,20.5564,31400.0
2011-01-06 10:55:00,27.32,27.33,27.31,27.33,15100.0,20.5564,20.5639,20.5489,20.5639,15100.0
2011-01-06 11:00:00,27.32,27.32,27.24,27.24,41300.0,20.5564,20.5564,20.4962,20.4962,41300.0
2011-01-06 11:05:00,27.24,27.24,27.15,27.18,100300.0,20.4962,20.4962,20.4285,20.451,100300.0
2011-01-06 11:10:00,27.17,27.2,27.15,27.2,40500.0,20.4435,20.4661,20.4285,20.4661,40500.0
2011-01-06 11:15:00,27.2,27.2,27.17,27.2,20800.0,20.4661,20.4661,20.4435,20.4661,20800.0
2011-01-06 11:20:00,27.2,27.2,27.19,27.2,22200.0,20.4661,20.4661,20.4586,20.4661,22200.0
2011-01-06 11:25:00,27.2,27.2,27.19,27.2,21300.0,20.4661,20.4661,20.4586,20.4661,21300.0
2011-01-06 11:30:00,27.19,27.2,27.16,27.16,67300.0,20.4586,20.4661,20.436,20.436,67300.0
2011-01-06 11:35:00,27.16,27.19,27.16,27.17,41800.0,20.436,20.4586,20.436,20.4435,41800.0
2011-01-06 11:40:00,27.16,27.17,27.11,27.14,37000.0,20.436,20.4435,20.3984,20.4209,37000.0
2011-01-06 11:45:00,27.14,27.14,27.07,27.09,63600.0,20.4209,20.4209,20.3683,20.3833,63600.0
2011-01-06 11:50:00,27.1,27.11,27.06,27.08,49000.0,20.3908,20.3984,20.3608,20.3758,49000.0
2011-01-06 11:55:00,27.09,27.11,27.07,27.09,29000.0,20.3833,20.3984,20.3683,20.3833,29000.0
2011-01-06 12:00:00,27.09,27.11,27.07,27.07,56800.0,20.3833,20.3984,20.3683,20.3683,56800.0
2011-01-06 12:05:00,27.07,27.09,27.06,27.09,28500.0,20.3683,20.3833,20.3608,20.3833,28500.0
2011-01-06 12:10:00,27.08,27.08,27.04,27.05,41400.0,20.3758,20.3758,20.3457,20.3532,41400.0
2011-01-06 12:15:00,27.05,27.07,27.05,27.05,132800.0,20.3532,20.3683,20.3532,20.3532,132800.0
2011-01-06 12:20:00,27.05,27.1,27.05,27.1,19100.0,20.3532,20.3908,20.3532,20.3908,19100.0
2011-01-06 12:25:00,27.1,27.12,27.1,27.11,3200.0,20.3908,20.4059,20.3908,20.3984,3200.0
2011-01-06 12:30:00,27.12,27.12,27.1,27.11,22600.0,20.4059,20.4059,20.3908,20.3984,22600.0
2011-01-06 12:35:00,27.11,27.14,27.1,27.14,14800.0,20.3984,20.4209,20.3908,20.4209,14800.0
2011-01-06 12:40:00,27.15,27.2,27.15,27.2,10200.0,20.4285,20.4661,20.4285,20.4661,10200.0
2011-01-06 12:45:00,27.2,27.2,27.18,27.18,19200.0,20.4661,20.4661,20.451,20.451,19200.0
2011-01-06 12:50:00,27.18,27.19,27.18,27.19,6500.0,20.451,20.4586,20.451,20.4586,6500.0
2011-01-06 12:55:00,27.18,27.2,27.18,27.2,10600.0,20.451,20.4661,20.451,20.4661,10600.0
2011-01-06 13:00:00,27.2,27.2,27.16,27.16,12500.0,20.4661,20.4661,20.436,20.436,12500.0
2011-01-06 13:05:00,27.15,27.16,27.1,27.12,34100.0,20.4285,20.436,20.3908,20.4059,34100.0
2011-01-06 13:10:00,27.13,27.15,27.13,27.15,8000.0,20.4134,20.4285,20.4134,20.4285,8000.0
2011-01-06 13:15:00,27.15,27.19,27.15,27.19,6700.0,20.4285,20.4586,20.4285,20.4586,6700.0
2011-01-06 13:20:00,27.18,27.2,27.18,27.2,18200.0,20.451,20.4661,20.451,20.4661,18200.0
2011-01-06 13:25:00,27.19,27.2,27.16,27.19,26900.0,20.4586,20.4661,20.436,20.4586,26900.0
2011-01-06 13:30:00,27.18,27.2,27.18,27.19,5400.0,20.451,20.4661,20.451,20.4586,5400.0
2011-01-06 13:35:00,27.2,27.2,27.19,27.2,44300.0,20.4661,20.4661,20.4586,20.4661,44300.0
2011-01-06 13:40:00,27.19,27.2,27.19,27.19,5200.0,20.4586,20.4661,20.4586,20.4586,5200.0
2011-01-06 13:45:00,27.2,27.23,27.19,27.23,36000.0,20.4661,20.4887,20.4586,20.4887,36000.0
2011-01-06 13:50:00,27.23,27.27,27.22,27.27,25000.0,20.4887,20.5188,20.4811,20.5188,25000.0
2011-01-06 13:55:00,27.26,27.29,27.26,27.28,11000.0,20.5112,20.5338,20.5112,20.5263,11000.0
2011-01-06 14:00:00,27.3,27.32,27.29,27.32,19700.0,20.5413,20.5564,20.5338,20.5564,19700.0
2011-01-06 14:05:00,27.32,27.33,27.28,27.29,38800.0,20.5564,20.5639,20.5263,20.5338,38800.0
2011-01-06 14:10:00,27.29,27.29,27.28,27.28,5400.0,20.5338,20.5338,20.5263,20.5263,5400.0
2011-01-06 14:15:00,27.28,27.29,27.27,27.27,9600.0,20.5263,20.5338,20.5188,20.5188,9600.0
2011-01-06 14:20:00,27.27,27.29,27.25,27.29,21600.0,20.5188,20.5338,20.5037,20.5338,21600.0
2011-01-06 14:25:00,27.29,27.3,27.26,27.26,15800.0,20.5338,20.5413,20.5112,20.5112,15800.0
2011-01-06 14:30:00,27.26,27.27,27.23,27.23,17500.0,20.5112,20.5188,20.4887,20.4887,17500.0
2011-01-06 14:35:00,27.23,27.23,27.22,27.23,24300.0,20.4887,20.4887,20.4811,20.4887,24300.0
2011-01-06 14:40:00,27.22,27.22,27.2,27.21,26800.0,20.4811,20.4811,20.4661,20.4736,26800.0
2011-01-06 14:45:00,27.22,27.26,27.21,27.22,56600.0,20.4811,20.5112,20.4736,20.4811,56600.0
2011-01-06 14:50:00,27.23,27.25,27.2,27.25,29200.0,20.4887,20.5037,20.4661,20.5037,29200.0
2011-01-06 14:55:00,27.23,27.28,27.22,27.26,19400.0,20.4887,20.5263,20.4811,20.5112,19400.0
2011-01-06 15:00:00,27.27,27.27,27.26,27.26,6700.0,20.5188,20.5188,20.5112,20.5112,6700.0
2011-01-06 15:05:00,27.26,27.3,27.26,27.3,40200.0,20.5112,20.5413,20.5112,20.5413,40200.0
2011-01-06 15:10:00,27.3,27.33,27.3,27.32,17400.0,20.5413,20.5639,20.5413,20.5564,17400.0
2011-01-06 15:15:00,27.32,27.33,27.3,27.3,24700.0,20.5564,20.5639,20.5413,20.5413,24700.0
2011-01-06 15:20:00,27.3,27.31,27.25,27.25,38100.0,20.5413,20.5489,20.5037,20.5037,38100.0
2011-01-06 15:25:00,27.25,27.27,27.22,27.25,49700.0,20.5037,20.5188,20.4811,20.5037,49700.0
2011-01-06 15:30:00,27.24,27.25,27.22,27.22,28100.0,20.4962,20.5037,20.4811,20.4811,28100.0
2011-01-06 15:35:00,27.22,27.27,27.22,27.24,102700.0,20.4811,20.5188,20.4811,20.4962,102700.0
2011-01-06 15:40:00,27.24,27.27,27.21,27.25,124100.0,20.4962,20.5188,20.4736,20.5037,124100.0
2011-01-06 15:45:00,27.24,27.26,27.21,27.24,105400.0,20.4962,20.5112,20.4736,20.4962,105400.0
2011-01-06 15:50:00,27.24,27.25,27.23,27.25,53500.0,20.4962,20.5037,20.4887,20.5037,53500.0
2011-01-06 15:55:00,27.25,27.27,27.24,27.26,251100.0,20.5037,20.5188,20.4962,20.5112,251100.0
2011-01-07 09:30:00,27.3,27.35,27.23,27.29,30400.0,20.5413,20.579,20.4887,20.5338,30400.0
2011-01-07 09:35:00,27.3,27.38,27.27,27.35,32500.0,20.5413,20.6015,20.5188,20.579,32500.0
2011-01-07 09:40:00,27.35,27.37,27.32,27.37,22000.0,20.579,20.594,20.5564,20.594,22000.0
2011-01-07 09:45:00,27.37,27.37,27.29,27.29,76900.0,20.594,20.594,20.5338,20.5338,76900.0
2011-01-07 09:50:00,27.28,27.29,27.22,27.23,19100.0,20.5263,20.5338,20.4811,20.4887,19100.0
2011-01-07 09:55:00,27.24,27.25,27.2,27.21,18600.0,20.4962,20.5037,20.4661,20.4736,18600.0
2011-01-07 10:00:00,27.21,27.24,27.17,27.19,27300.0,20.4736,20.4962,20.4435,20.4586,27300.0
2011-01-07 10:05:00,27.18,27.2,27.16,27.16,37700.0,20.451,20.4661,20.436,20.436,37700.0
2011-01-07 10:10:00,27.16,27.22,27.16,27.22,17800.0,20.436,20.4811,20.436,20.4811,17800.0
2011-01-07 10:15:00,27.23,27.25,27.23,27.24,16600.0,20.4887,20.5037,20.4887,20.4962,16600.0
2011-01-07 10:20:00,27.24,27.25,27.2,27.23,31300.0,20.4962,20.5037,20.4661,20.4887,31300.0
2011-01-07 10:25:00,27.24,27.25,27.23,27.25,6400.0,20.4962,20.5037,20.4887,20.5037,6400.0
2011-01-07 10:30:00,27.25,27.26,27.19,27.21,40500.0,20.5037,20.5112,20.4586,20.4736,40500.0
2011-01-07 10:35:00,27.2,27.2,27.14,27.14,19300.0,20.4661,20.4661,20.4209,20.4209,19300.0
2011-01-07 10:40:00,27.15,27.15,27.12,27.13,20700.0,20.4285,20.4285,20.4059,20.4134,20700.0
2011-01-07 10:45:00,27.14,27.15,27.1,27.12,25000.0,20.4209,20.4285,20.3908,20.4059,25000.0
2011-01-07 10:50:00,27.12,27.13,27.06,27.08,41800.0,20.4059,20.4134,20.3608,20.3758,41800.0
2011-01-07 10:55:00,27.08,27.12,27.07,27.11,18200.0,20.3758,20.4059,20.3683,20.3984,18200.0
2011-01-07 11:00:00,27.11,27.12,27.06,27.06,33100.0,20.3984,20.4059,20.3608,20.3608,33100.0
2011-01-07 11:05:00,27.07,27.07,26.96,26.96,53300.0,20.3683,20.3683,20.2855,20.2855,53300.0
2011-01-07 11:10:00,26.96,27.05,26.95,27.04,32400.0,20.2855,20.3532,20.278,20.3457,32400.0
2011-01-07 11:15:00,27.05,27.09,27.04,27.06,21500.0,20.3532,20.3833,20.3457,20.3608,21500.0
2011-01-07 11:20:00,27.05,27.06,26.98,27.0,24500.0,20.3532,20.3608,20.3006,20.3156,24500.0
2011-01-07 11:25:00,27.0,27.05,27.0,27.05,24900.0,20.3156,20.3532,20.3156,20.3532,24900.0
2011-01-07 11:30:00,27.05,27.08,27.01,27.05,48700.0,20.3532,20.3758,20.3231,20.3532,48700.0
2011-01-07 11:35:00,27.06,27.06,27.01,27.05,18600.0,20.3608,20.3608,20.3231,20.3532,18600.0
2011-01-07 11:40:00,27.05,27.09,27.04,27.09,18700.0,20.3532,20.3833,20.3457,20.3833,18700.0
2011-01-07 11:45:00,27.09,27.12,27.06,27.11,26500.0,20.3833,20.4059,20.3608,20.3984,26500.0
2011-01-07 11:50:00,27.12,27.14,27.09,27.13,41000.0,20.4059,20.4209,20.3833,20.4134,41000.0
2011-01-07 11:55:00,27.13,27.13,27.09,27.11,24100.0,20.4134,20.4134,20.3833,20.3984,24100.0
2011-01-07 12:00:00,27.11,27.11,27.08,27.08,7500.0,20.3984,20.3984,20.3758,20.3758,7500.0
2011-01-07 12:05:00,27.09,27.13,27.08,27.12,10900.0,20.3833,20.4134,20.3758,20.4059,10900.0
2011-01-07 12:10:00,27.13,27.13,27.08,27.08,11300.0,20.4134,20.4134,20.3758,20.3758,11300.0
2011-01-07 12:15:00,27.08,27.09,27.06,27.08,29200.0,20.3758,20.3833,20.3608,20.3758,29200.0
2011-01-07 12:20:00,27.08,27.09,27.04,27.05,25900.0,20.3758,20.3833,20.3457,20.3532,25900.0
2011-01-07 12:25:00,27.05,27.06,27.03,27.03,25000.0,20.3532,20.3608,20.3382,20.3382,25000.0
2011-01-07 12:30:00,27.03,27.04,26.97,26.97,27000.0,20.3382,20.3457,20.293,20.293,27000.0
2011-01-07 12:35:00,26.97,26.99,26.95,26.99,17700.0,20.293,20.3081,20.278,20.3081,17700.0
2011-01-07 12:40:00,26.99,27.01,26.98,26.99,9000.0,20.3081,20.3231,20.3006,20.3081,9000.0
2011-01-07 12:45:00,26.99,27.0,26.96,26.97,21300.0,20.3081,20.3156,20.2855,20.293,21300.0
2011-01-07 12:50:00,26.97,26.97,26.92,26.94,22300.0,20.293,20.293,20.2554,20.2705,22300.0
2011-01-07 12:55:00,26.95,27.01,26.95,27.0,19100.0,20.278,20.3231,20.278,20.3156,19100.0
2011-01-07 13:00:00,27.0,27.01,26.99,27.01,5700.0,20.3156,20.3231,20.3081,20.3231,5700.0
2011-01-07 13:05:00,27.01,27.02,27.0,27.01,17500.0,20.3231,20.3307,20.3156,20.3231,17500.0
2011-01-07 13:10:00,27.01,27.01,26.99,27.0,10000.0,20.3231,20.3231,20.3081,20.3156,10000.0
2011-01-07 13:15:00,27.0,27.07,27.0,27.02,86500.0,20.3156,20.3683,20.3156,20.3307,86500.0
2011-01-07 13:20:00,27.01,27.03,26.99,27.01,22300.0,20.3231,20.3382,20.3081,20.3231,22300.0
2011-01-07 13:25:00,27.01,27.02,26.97,27.0,44600.0,20.3231,20.3307,20.293,20.3156,44600.0
2011-01-07 13:30:00,27.01,27.01,26.98,27.0,18400.0,20.3231,20.3231,20.3006,20.3156,18400.0
2011-01-07 13:35:00,27.0,27.0,26.99,27.0,9000.0,20.3156,20.3156,20.3081,20.3156,9000.0
2011-01-07 13:40:00,27.0,27.01,26.99,26.99,9200.0,20.3156,20.3231,20.3081,20.3081,9200.0
2011-01-07 13:45:00,26.99,27.0,26.99,27.0,11100.0,20.3081,20.3156,20.3081,20.3156,11100.0
2011-01-07 13:50:00,27.0,27.0,26.95,26.96,20100.0,20.3156,20.3156,20.278,20.2855,20100.0
2011-01-07 13:55:00,26.96,26.96,26.92,26.93,16200.0,20.2855,20.2855,20.2554,20.2629,16200.0
2011-01-07 14:00:00,26.93,26.96,26.93,26.95,22100.0,20.2629,20.2855,20.2629,20.278,22100.0
2011-01-07 14:05:00,26.94,26.96,26.92,26.93,12100.0,20.2705,20.2855,20.2554,20.2629,12100.0
2011-01-07 14:10:00,26.94,26.96,26.94,26.96,6000.0,20.2705,20.2855,20.2705,20.2855,6000.0
2011-01-07 14:15:00,26.95,26.97,26.94,26.94,12200.0,20.278,20.293,20.2705,20.2705,12200.0
2011-01-07 14:20:00,26.95,26.98,26.95,26.98,13200.0,20.278,20.3006,20.278,20.3006,13200.0
2011-01-07 14:25:00,26.98,26.98,26.97,26.98,3800.0,20.3006,20.3006,20.293,20.3006,3800.0
2011-01-07 14:30:00,26.97,26.99,26.97,26.99,16100.0,20.293,20.3081,20.293,20.3081,16100.0
2011-01-07 14:35:00,26.99,27.02,26.99,27.02,15300.0,20.3081,20.3307,20.3081,20.3307,15300.0
2011-01-07 14:40:00,27.02,27.03,27.01,27.03,12100.0,20.3307,20.3382,20.3231,20.3382,12100.0
2011-01-07 14:45:00,27.03,27.04,27.01,27.03,19000.0,20.3382,20.3457,20.3231,20.3382,19000.0
2011-01-07 14:50:00,27.04,27.06,27.04,27.06,4700.0,20.3457,20.3608,20.3457,20.3608,4700.0
2011-01-07 14:55:00,27.05,27.08,27.04,27.05,23500.0,20.3532,20.3758,20.3457,20.3532,23500.0
2011-01-07 15:00:00,27.04,27.05,27.04,27.05,9800.0,20.3457,20.3532,20.3457,20.3532,9800.0
2011-01-07 15:05:00,27.05,27.06,27.04,27.04,23900.0,20.3532,20.3608,20.3457,20.3457,23900.0
2011-01-07 15:10:00,27.05,27.05,27.0,27.03,28200.0,20.3532,20.3532,20.3156,20.3382,28200.0
2011-01-07 15:15:00,27.02,27.08,27.02,27.08,21900.0,20.3307,20.3758,20.3307,20.3758,21900.0
2011-01-07 15:20:00,27.08,27.1,27.08,27.08,125200.0,20.3758,20.3908,20.3758,20.3758,125200.0
2011-01-07 15:25:00,27.09,27.09,27.05,27.06,42900.0,20.3833,20.3833,20.3532,20.3608,42900.0
2011-01-07 15:30:00,27.06,27.09,27.05,27.07,58600.0,20.3608,20.3833,20.3532,20.3683,58600.0
2011-01-07 15:35:00,27.08,27.09,27.07,27.07,73900.0,20.3758,20.3833,20.3683,20.3683,73900.0
2011-01-07 15:40:00,27.07,27.1,27.05,27.05,64300.0,20.3683,20.3908,20.3532,20.3532,64300.0
2011-01-07 15:45:00,27.06,27.09,27.04,27.05,63800.0,20.3608,20.3833,20.3457,20.3532,63800.0
2011-01-07 15:50:00,27.04,27.05,27.04,27.05,47500.0,20.3457,20.3532,20.3457,20.3532,47500.0
2011-01-07 15:55:00,27.05,27.07,27.02,27.04,218700.0,20.3532,20.3683,20.3307,20.3457,218700.0
2011-01-10 09:30:00,26.95,26.95,26.8,26.84,48900.0,20.278,20.278,20.1651,20.1952,48900.0
2011-01-10 09:35:00,26.83,26.88,26.81,26.87,28300.0,20.1877,20.2253,20.1726,20.2178,28300.0
2011-01-10 09:40:00,26.86,26.86,26.79,26.79,36100.0,20.2103,20.2103,20.1576,20.1576,36100.0
2011-01-10 09:45:00,26.79,26.82,26.78,26.81,26500.0,20.1576,20.1802,20.1501,20.1726,26500.0
2011-01-10 09:50:00,26.82,26.82,26.75,26.81,52300.0,20.1802,20.1802,20.1275,20.1726,52300.0
2011-01-10 09:55:00,26.81,26.82,26.77,26.8,59800.0,20.1726,20.1802,20.1425,20.1651,59800.0
2011-01-10 10:00:00,26.8,26.84,26.79,26.83,14200.0,20.1651,20.1952,20.1576,20.1877,14200.0
2011-01-10 10:05:00,26.84,26.85,26.77,26.84,62100.0,20.1952,20.2027,20.1425,20.1952,62100.0
2011-01-10 10:10:00,26.84,26.87,26.84,26.85,42000.0,20.1952,20.2178,20.1952,20.2027,42000.0
2011-01-10 10:15:00,26.84,26.86,26.81,26.84,35700.0,20.1952,20.2103,20.1726,20.1952,35700.0
2011-01-10 10:20:00,26.83,26.95,26.83,26.95,34200.0,20.1877,20.278,20.1877,20.278,34200.0
2011-01-10 10:25:00,26.95,26.95,26.9,26.92,45000.0,20.278,20.278,20.2404,20.2554,45000.0
2011-01-10 10:30:00,26.91,26.97,26.91,26.96,60500.0,20.2479,20.293,20.2479,20.2855,60500.0
2011-01-10 10:35:00,26.96,26.97,26.89,26.9,36400.0,20.2855,20.293,20.2328,20.2404,36400.0
2011-01-10 10:40:00,26.9,26.91,26.86,26.87,37600.0,20.2404,20.2479,20.2103,20.2178,37600.0
2011-01-10 10:45:00,26.88,26.89,26.83,26.86,33700.0,20.2253,20.2328,20.1877,20.2103,33700.0
2011-01-10 10:50:00,26.85,26.86,26.78,26.81,61100.0,20.2027,20.2103,20.1501,20.1726,61100.0
2011-01-10 10:55:00,26.8,26.8,26.77,26.78,26800.0,20.1651,20.1651,20.1425,20.1501,26800.0
2011-01-10 11:00:00,26.78,26.81,26.77,26.78,25800.0,20.1501,20.1726,20.1425,20.1501,25800.0
2011-01-10 11:05:00,26.77,26.77,26.72,26.74,35400.0,20.1425,20.1425,20.1049,20.12,35400.0
2011-01-10 11:10:00,26.75,26.8,26.74,26.77,32500.0,20.1275,20.1651,20.12,20.1425,32500.0
2011-01-10 11:15:00,26.77,26.8,26.76,26.79,14600.0,20.1425,20.1651,20.135,20.1576,14600.0
2011-01-10 11:20:00,26.79,26.81,26.77,26.79,26500.0,20.1576,20.1726,20.1425,20.1576,26500.0
2011-01-10 11:25:00,26.78,26.82,26.77,26.8,32900.0,20.1501,20.1802,20.1425,20.1651,32900.0
2011-01-10 11:30:00,26.8,26.82,26.79,26.8,20000.0,20.1651,20.1802,20.1576,20.1651,20000.0
2011-01-10 11:35:00,26.8,26.81,26.78,26.79,32200.0,20.1651,20.1726,20.1501,20.1576,32200.0
2011-01-10 11:40:00,26.79,26.84,26.78,26.83,57400.0,20.1576,20.1952,20.1501,20.1877,57400.0
2011-01-10 11:45:00,26.83,26.84,26.8,26.81,29000.0,20.1877,20.1952,20.1651,20.1726,29000.0
2011-01-10 11:50:00,26.81,26.84,26.8,26.84,25100.0,20.1726,20.1952,20.1651,20.1952,25100.0
2011-01-10 11:55:00,26.84,26.85,26.8,26.82,48800.0,20.1952,20.2027,20.1651,20.1802,48800.0
2011-01-10 12:00:00,26.82,26.85,26.82,26.83,20300.0,20.1802,20.2027,20.1802,20.1877,20300.0
2011-01-10 12:05:00,26.83,26.83,26.82,26.83,9100.0,20.1877,20.1877,20.1802,20.1877,9100.0
2011-01-10 12:10:00,26.83,26.83,26.82,26.83,2700.0,20.1877,20.1877,20.1802,20.1877,2700.0
2011-01-10 12:15:00,26.83,26.83,26.75,26.75,53600.0,20.1877,20.1877,20.1275,20.1275,53600.0
2011-01-10 12:20:00,26.75,26.78,26.74,26.78,29500.0,20.1275,20.1501,20.12,20.1501,29500.0
2011-01-10 12:25:00,26.77,26.83,26.77,26.8,44000.0,20.1425,20.1877,20.1425,20.1651,44000.0
2011-01-10 12:30:00,26.81,26.81,26.8,26.81,28400.0,20.1726,20.1726,20.1651,20.1726,28400.0
2011-01-10 12:35:00,26.8,26.84,26.79,26.8,40500.0,20.1651,20.1952,20.1576,20.1651,40500.0
2011-01-10 12:40:00,26.8,26.81,26.79,26.8,15800.0,20.1651,20.1726,20.1576,20.1651,15800.0
2011-01-10 12:45:00,26.79,26.81,26.79,26.8,15800.0,20.1576,20.1726,20.1576,20.1651,15800.0
2011-01-10 12:50:00,26.8,26.81,26.78,26.78,18600.0,20.1651,20.1726,20.1501,20.1501,18600.0
2011-01-10 12:55:00,26.78,26.8,26.78,26.79,14200.0,20.1501,20.1651,20.1501,20.1576,14200.0
2011-01-10 13:00:00,26.8,26.8,26.79,26.8,5000.0,20.1651,20.1651,20.1576,20.1651,5000.0
2011-01-10 13:05:00,26.79,26.81,26.79,26.8,26500.0,20.1576,20.1726,20.1576,20.1651,26500.0
2011-01-10 13:10:00,26.79,26.8,26.79,26.8,17300.0,20.1576,20.1651,20.1576,20.1651,17300.0
2011-01-10 13:15:00,26.8,26.8,26.77,26.78,15900.0,20.1651,20.1651,20.1425,20.1501,15900.0
2011-01-10 13:20:00,26.78,26.78,26.77,26.77,8600.0,20.1501,20.1501,20.1425,20.1425,8600.0
2011-01-10 13:25:00,26.78,26.8,26.77,26.78,73000.0,20.1501,20.1651,20.1425,20.1501,73000.0
2011-01-10 13:30:00,26.79,26.8,26.78,26.79,48200.0,20.1576,20.1651,20.1501,20.1576,48200.0
2011-01-10 13:35:00,26.79,26.8,26.78,26.79,4400.0,20.1576,20.1651,20.1501,20.1576,4400.0
2011-01-10 13:40:00,26.8,26.82,26.79,26.79,42500.0,20.1651,20.1802,20.1576,20.1576,42500.0
2011-01-10 13:45:00,26.79,26.8,26.78,26.79,18000.0,20.1576,20.1651,20.1501,20.1576,18000.0
2011-01-10 13:50:00,26.79,26.8,26.79,26.8,6400.0,20.1576,20.1651,20.1576,20.1651,6400.0
2011-01-10 13:55:00,26.8,26.8,26.78,26.79,8500.0,20.1651,20.1651,20.1501,20.1576,8500.0
2011-01-10 14:00:00,26.78,26.79,26.78,26.78,6900.0,20.1501,20.1576,20.1501,20.1501,6900.0
2011-01-10 14:05:00,26.78,26.78,26.76,26.78,31000.0,20.1501,20.1501,20.135,20.1501,31000.0
2011-01-10 14:10:00,26.78,26.8,26.77,26.78,22900.0,20.1501,20.1651,20.1425,20.1501,22900.0
2011-01-10 14:15:00,26.78,26.8,26.78,26.79,7400.0,20.1501,20.1651,20.1501,20.1576,7400.0
2011-01-10 14:20:00,26.8,26.8,26.79,26.8,4600.0,20.1651,20.1651,20.1576,20.1651,4600.0
2011-01-10 14:25:00,26.8,26.82,26.79,26.82,27500.0,20.1651,20.1802,20.1576,20.1802,27500.0
2011-01-10 14:30:00,26.82,26.82,26.78,26.79,43200.0,20.1802,20.1802,20.1501,20.1576,43200.0
2011-01-10 14:35:00,26.78,26.8,26.78,26.8,7000.0,20.1501,20.1651,20.1501,20.1651,7000.0
2011-01-10 14:40:00,26.8,26.81,26.79,26.81,30700.0,20.1651,20.1726,20.1576,20.1726,30700.0
2011-01-10 14:45:00,26.8,26.82,26.8,26.81,19300.0,20.1651,20.1802,20.1651,20.1726,19300.0
2011-01-10 14:50:00,26.82,26.82,26.81,26.81,18300.0,20.1802,20.1802,20.1726,20.1726,18300.0
2011-01-10 14:55:00,26.82,26.82,26.79,26.8,49000.0,20.1802,20.1802,20.1576,20.1651,49000.0
2011-01-10 15:00:00,26.79,26.8,26.79,26.8,10200.0,20.1576,20.1651,20.1576,20.1651,10200.0
2011-01-10 15:05:00,26.8,26.82,26.79,26.81,47200.0,20.1651,20.1802,20.1576,20.1726,47200.0
2011-01-10 15:10:00,26.81,26.82,26.81,26.81,26400.0,20.1726,20.1802,20.1726,20.1726,26400.0
2011-01-10 15:15:00,26.82,26.82,26.81,26.82,26700.0,20.1802,20.1802,20.1726,20.1802,26700.0
2011-01-10 15:20:00,26.82,26.82,26.8,26.8,59800.0,20.1802,20.1802,20.1651,20.1651,59800.0
2011-01-10 15:25:00,26.8,26.8,26.79,26.8,20600.0,20.1651,20.1651,20.1576,20.1651,20600.0
2011-01-10 15:30:00,26.8,26.8,26.79,26.8,38500.0,20.1651,20.1651,20.1576,20.1651,38500.0
2011-01-10 15:35:00,26.79,26.8,26.79,26.8,23400.0,20.1576,20.1651,20.1576,20.1651,23400.0
2011-01-10 15:40:00,26.79,26.8,26.79,26.8,38800.0,20.1576,20.1651,20.1576,20.1651,38800.0
2011-01-10 15:45:00,26.79,26.82,26.79,26.8,235400.0,20.1576,20.1802,20.1576,20.1651,235400.0
2011-01-10 15:50:00,26.81,26.82,26.8,26.81,35800.0,20.1726,20.1802,20.1651,20.1726,35800.0
2011-01-10 15:55:00,26.82,26.84,26.79,26.8,156200.0,20.1802,20.1952,20.1576,20.1651,156200.0
2011-01-11 09:30:00,26.85,26.97,26.82,26.86,39000.0,20.2027,20.293,20.1802,20.2103,39000.0
2011-01-11 09:35:00,26.88,26.89,26.77,26.83,44900.0,20.2253,20.2328,20.1425,20.1877,44900.0
2011-01-11 09:40:00,26.82,26.87,26.82,26.86,23000.0,20.1802,20.2178,20.1802,20.2103,23000.0
2011-01-11 09:45:00,26.86,26.89,26.82,26.83,23000.0,20.2103,20.2328,20.1802,20.1877,23000.0
2011-01-11 09:50:00,26.84,26.85,26.82,26.84,19100.0,20.1952,20.2027,20.1802,20.1952,19100.0
2011-01-11 09:55:00,26.85,26.87,26.83,26.86,23000.0,20.2027,20.2178,20.1877,20.2103,23000.0
2011-01-11 10:00:00,26.85,26.87,26.84,26.85,30700.0,20.2027,20.2178,20.1952,20.2027,30700.0
2011-01-11 10:05:00,26.84,26.85,26.81,26.81,24200.0,20.1952,20.2027,20.1726,20.1726,24200.0
2011-01-11 10:10:00,26.81,26.82,26.79,26.82,12100.0,20.1726,20.1802,20.1576,20.1802,12100.0
2011-01-11 10:15:00,26.82,26.84,26.8,26.84,13100.0,20.1802,20.1952,20.1651,20.1952,13100.0
2011-01-11 10:20:00,26.84,26.86,26.81,26.83,17500.0,20.1952,20.2103,20.1726,20.1877,17500.0
2011-01-11 10:25:00,26.83,26.87,26.83,26.86,8700.0,20.1877,20.2178,20.1877,20.2103,8700.0
2011-01-11 10:30:00,26.86,26.87,26.85,26.86,11300.0,20.2103,20.2178,20.2027,20.2103,11300.0
2011-01-11 10:35:00,26.86,26.87,26.85,26.87,11900.0,20.2103,20.2178,20.2027,20.2178,11900.0
2011-01-11 10:40:00,26.86,26.87,26.86,26.86,8100.0,20.2103,20.2178,20.2103,20.2103,8100.0
2011-01-11 10:45:00,26.87,26.91,26.87,26.91,22800.0,20.2178,20.2479,20.2178,20.2479,22800.0
2011-01-11 10:50:00,26.92,26.96,26.92,26.96,10000.0,20.2554,20.2855,20.2554,20.2855,10000.0
2011-01-11 10:55:00,26.95,26.96,26.93,26.93,15000.0,20.278,20.2855,20.2629,20.2629,15000.0
2011-01-11 11:00:00,26.93,26.98,26.93,26.98,18300.0,20.2629,20.3006,20.2629,20.3006,18300.0
2011-01-11 11:05:00,26.98,27.02,26.97,27.01,24400.0,20.3006,20.3307,20.293,20.3231,24400.0
2011-01-11 11:10:00,27.02,27.02,27.0,27.0,9800.0,20.3307,20.3307,20.3156,20.3156,9800.0
2011-01-11 11:15:00,26.99,27.0,26.96,26.96,20800.0,20.3081,20.3156,20.2855,20.2855,20800.0
2011-01-11 11:20:00,26.97,26.98,26.96,26.97,4400.0,20.293,20.3006,20.2855,20.293,4400.0
2011-01-11 11:25:00,26.98,26.98,26.97,26.97,2900.0,20.3006,20.3006,20.293,20.293,2900.0
2011-01-11 11:30:00,26.98,26.98,26.96,26.98,7000.0,20.3006,20.3006,20.2855,20.3006,7000.0
2011-01-11 11:35:00,26.98,26.98,26.96,26.96,5000.0,20.3006,20.3006,20.2855,20.2855,5000.0
2011-01-11 11:40:00,26.96,27.0,26.96,27.0,16200.0,20.2855,20.3156,20.2855,20.3156,16200.0
2011-01-11 11:45:00,26.99,27.0,26.97,26.97,27000.0,20.3081,20.3156,20.293,20.293,27000.0
2011-01-11 11:50:00,26.97,26.98,26.95,26.97,7700.0,20.293,20.3006,20.278,20.293,7700.0
2011-01-11 11:55:00,26.96,26.98,26.96,26.97,8400.0,20.2855,20.3006,20.2855,20.293,8400.0
2011-01-11 12:00:00,26.96,26.99,26.96,26.98,12300.0,20.2855,20.3081,20.2855,20.3006,12300.0
2011-01-11 12:05:00,26.98,26.98,26.92,26.93,20200.0,20.3006,20.3006,20.2554,20.2629,20200.0
2011-01-11 12:10:00,26.93,26.93,26.91,26.91,12000.0,20.2629,20.2629,20.2479,20.2479,12000.0
2011-01-11 12:15:00,26.91,26.92,26.9,26.92,10900.0,20.2479,20.2554,20.2404,20.2554,10900.0
2011-01-11 12:20:00,26.92,26.92,26.89,26.9,11000.0,20.2554,20.2554,20.2328,20.2404,11000.0
2011-01-11 12:25:00,26.9,26.9,26.88,26.88,3700.0,20.2404,20.2404,20.2253,20.2253,3700.0
2011-01-11 12:30:00,26.89,26.93,26.87,26.92,22000.0,20.2328,20.2629,20.2178,20.2554,22000.0
2011-01-11 12:35:00,26.92,26.95,26.92,26.94,6600.0,20.2554,20.278,20.2554,20.2705,6600.0
2011-01-11 12:40:00,26.94,26.95,26.93,26.94,4100.0,20.2705,20.278,20.2629,20.2705,4100.0
2011-01-11 12:45:00,26.94,26.96,26.94,26.96,10700.0,20.2705,20.2855,20.2705,20.2855,10700.0
2011-01-11 12:50:00,26.96,26.99,26.96,26.98,13000.0,20.2855,20.3081,20.2855,20.3006,13000.0
2011-01-11 12:55:00,26.98,26.99,26.97,26.99,5100.0,20.3006,20.3081,20.293,20.3081,5100.0
2011-01-11 13:00:00,26.98,26.99,26.98,26.99,8300.0,20.3006,20.3081,20.3006,20.3081,8300.0
2011-01-11 13:05:00,26.98,26.99,26.94,26.95,10300.0,20.3006,20.3081,20.2705,20.278,10300.0
2011-01-11 13:10:00,26.95,26.95,26.87,26.9,52900.0,20.278,20.278,20.2178,20.2404,52900.0
2011-01-11 13:15:00,26.9,26.92,26.88,26.92,12600.0,20.2404,20.2554,20.2253,20.2554,12600.0
2011-01-11 13:20:00,26.92,26.95,26.92,26.95,6700.0,20.2554,20.278,20.2554,20.278,6700.0
2011-01-11 13:25:00,26.95,26.96,26.92,26.92,21500.0,20.278,20.2855,20.2554,20.2554,21500.0
2011-01-11 13:30:00,26.93,26.93,26.91,26.92,7200.0,20.2629,20.2629,20.2479,20.2554,7200.0
2011-01-11 13:35:00,26.92,26.93,26.91,26.91,5200.0,20.2554,20.2629,20.2479,20.2479,5200.0
2011-01-11 13:40:00,26.91,26.91,26.9,26.9,2700.0,20.2479,20.2479,20.2404,20.2404,2700.0
2011-01-11 13:45:00,26.89,26.9,26.89,26.9,3100.0,20.2328,20.2404,20.2328,20.2404,3100.0
2011-01-11 13:50:00,26.9,26.92,26.89,26.92,28800.0,20.2404,20.2554,20.2328,20.2554,28800.0
2011-01-11 13:55:00,26.92,26.93,26.91,26.92,56100.0,20.2554,20.2629,20.2479,20.2554,56100.0
2011-01-11 14:00:00,26.91,26.93,26.9,26.91,54400.0,20.2479,20.2629,20.2404,20.2479,54400.0
2011-01-11 14:05:00,26.9,26.92,26.89,26.91,25500.0,20.2404,20.2554,20.2328,20.2479,25500.0
2011-01-11 14:10:00,26.91,26.95,26.9,26.95,18500.0,20.2479,20.278,20.2404,20.278,18500.0
2011-01-11 14:15:00,26.95,26.99,26.95,26.99,36800.0,20.278,20.3081,20.278,20.3081,36800.0
2011-01-11 14:20:00,26.99,27.0,26.99,26.99,32900.0,20.3081,20.3156,20.3081,20.3081,32900.0
2011-01-11 14:25:00,27.0,27.02,27.0,27.02,11300.0,20.3156,20.3307,20.3156,20.3307,11300.0
2011-01-11 14:30:00,27.03,27.03,27.0,27.0,12300.0,20.3382,20.3382,20.3156,20.3156,12300.0
2011-01-11 14:35:00,27.0,27.0,26.98,26.99,11200.0,20.3156,20.3156,20.3006,20.3081,11200.0
2011-01-11 14:40:00,26.98,26.99,26.98,26.98,7400.0,20.3006,20.3081,20.3006,20.3006,7400.0
2011-01-11 14:45:00,26.99,26.99,26.98,26.99,6500.0,20.3081,20.3081,20.3006,20.3081,6500.0
2011-01-11 14:50:00,26.99,26.99,26.96,26.96,18000.0,20.3081,20.3081,20.2855,20.2855,18000.0
2011-01-11 14:55:00,26.96,26.99,26.95,26.98,39000.0,20.2855,20.3081,20.278,20.3006,39000.0
2011-01-11 15:00:00,26.98,26.99,26.97,26.99,15800.0,20.3006,20.3081,20.293,20.3081,15800.0
2011-01-11 15:05:00,26.99,27.01,26.98,27.01,10800.0,20.3081,20.3231,20.3006,20.3231,10800.0
2011-01-11 15:10:00,27.01,27.01,27.0,27.01,5100.0,20.3231,20.3231,20.3156,20.3231,5100.0
2011-01-11 15:15:00,27.01,27.01,27.0,27.01,14700.0,20.3231,20.3231,20.3156,20.3231,14700.0
2011-01-11 15:20:00,27.0,27.01,26.98,27.01,28300.0,20.3156,20.3231,20.3006,20.3231,28300.0
2011-01-11 15:25:00,27.01,27.03,27.0,27.0,32100.0,20.3231,20.3382,20.3156,20.3156,32100.0
2011-01-11 15:30:00,27.0,27.0,26.99,26.99,33800.0,20.3156,20.3156,20.3081,20.3081,33800.0
2011-01-11 15:35:00,27.0,27.02,26.99,27.02,30000.0,20.3156,20.3307,20.3081,20.3307,30000.0
2011-01-11 15:40:00,27.01,27.07,27.01,27.07,62700.0,20.3231,20.3683,20.3231,20.3683,62700.0
2011-01-11 15:45:00,27.07,27.07,27.06,27.07,37100.0,20.3683,20.3683,20.3608,20.3683,37100.0
2011-01-11 15:50:00,27.07,27.08,27.05,27.05,101200.0,20.3683,20.3758,20.3532,20.3532,101200.0
2011-01-11 15:55:00,27.06,27.08,27.05,27.07,178000.0,20.3608,20.3758,20.3532,20.3683,178000.0
2011-01-12 09:30:00,27.27,27.36,27.2,27.34,34400.0,20.5188,20.5865,20.4661,20.5714,34400.0
2011-01-12 09:35:00,27.33,27.38,27.33,27.37,32900.0,20.5639,20.6015,20.5639,20.594,32900.0
2011-01-12 09:40:00,27.36,27.36,27.32,27.34,29900.0,20.5865,20.5865,20.5564,20.5714,29900.0
2011-01-12 09:45:00,27.34,27.35,27.31,27.34,40700.0,20.5714,20.579,20.5489,20.5714,40700.0
2011-01-12 09:50:00,27.33,27.36,27.33,27.33,18200.0,20.5639,20.5865,20.5639,20.5639,18200.0
2011-01-12 09:55:00,27.34,27.36,27.33,27.34,27500.0,20.5714,20.5865,20.5639,20.5714,27500.0
2011-01-12 10:00:00,27.36,27.39,27.34,27.36,19300.0,20.5865,20.6091,20.5714,20.5865,19300.0
2011-01-12 10:05:00,27.36,27.38,27.33,27.33,53800.0,20.5865,20.6015,20.5639,20.5639,53800.0
2011-01-12 10:10:00,27.33,27.36,27.33,27.35,8500.0,20.5639,20.5865,20.5639,20.579,8500.0
2011-01-12 10:15:00,27.35,27.39,27.34,27.36,23200.0,20.579,20.6091,20.5714,20.5865,23200.0
2011-01-12 10:20:00,27.37,27.39,27.37,27.39,10700.0,20.594,20.6091,20.594,20.6091,10700.0
2011-01-12 10:25:00,27.39,27.41,27.38,27.38,27000.0,20.6091,20.6241,20.6015,20.6015,27000.0
2011-01-12 10:30:00,27.39,27.41,27.38,27.39,9200.0,20.6091,20.6241,20.6015,20.6091,9200.0
2011-01-12 10:35:00,27.39,27.41,27.38,27.4,14000.0,20.6091,20.6241,20.6015,20.6166,14000.0
2011-01-12 10:40:00,27.4,27.44,27.38,27.44,21600.0,20.6166,20.6467,20.6015,20.6467,21600.0
2011-01-12 10:45:00,27.44,27.44,27.41,27.42,47300.0,20.6467,20.6467,20.6241,20.6316,47300.0
2011-01-12 10:50:00,27.42,27.43,27.41,27.43,9300.0,20.6316,20.6391,20.6241,20.6391,9300.0
2011-01-12 10:55:00,27.43,27.45,27.42,27.44,25700.0,20.6391,20.6542,20.6316,20.6467,25700.0
2011-01-12 11:00:00,27.45,27.45,27.43,27.45,23600.0,20.6542,20.6542,20.6391,20.6542,23600.0
2011-01-12 11:05:00,27.45,27.47,27.44,27.46,35800.0,20.6542,20.6692,20.6467,20.6617,35800.0
2011-01-12 11:10:00,27.46,27.5,27.46,27.5,35800.0,20.6617,20.6918,20.6617,20.6918,35800.0
2011-01-12 11:15:00,27.5,27.5,27.49,27.5,9500.0,20.6918,20.6918,20.6843,20.6918,9500.0
2011-01-12 11:20:00,27.5,27.52,27.49,27.52,21500.0,20.6918,20.7069,20.6843,20.7069,21500.0
2011-01-12 11:25:00,27.51,27.52,27.5,27.5,35600.0,20.6993,20.7069,20.6918,20.6918,35600.0
2011-01-12 11:30:00,27.5,27.51,27.48,27.48,20200.0,20.6918,20.6993,20.6768,20.6768,20200.0
2011-01-12 11:35:00,27.49,27.49,27.45,27.46,25300.0,20.6843,20.6843,20.6542,20.6617,25300.0
2011-01-12 11:40:00,27.46,27.46,27.45,27.46,2800.0,20.6617,20.6617,20.6542,20.6617,2800.0
2011-01-12 11:45:00,27.45,27.45,27.44,27.44,11100.0,20.6542,20.6542,20.6467,20.6467,11100.0
2011-01-12 11:50:00,27.45,27.48,27.44,27.47,16800.0,20.6542,20.6768,20.6467,20.6692,16800.0
2011-01-12 11:55:00,27.48,27.5,27.47,27.49,19700.0,20.6768,20.6918,20.6692,20.6843,19700.0
2011-01-12 12:00:00,27.5,27.5,27.47,27.47,19000.0,20.6918,20.6918,20.6692,20.6692,19000.0
2011-01-12 12:05:00,27.48,27.48,27.47,27.47,1500.0,20.6768,20.6768,20.6692,20.6692,1500.0
2011-01-12 12:10:00,27.48,27.48,27.47,27.47,3000.0,20.6768,20.6768,20.6692,20.6692,3000.0
2011-01-12 12:15:00,27.48,27.5,27.46,27.49,30900.0,20.6768,20.6918,20.6617,20.6843,30900.0
2011-01-12 12:20:00,27.48,27.51,27.48,27.51,11800.0,20.6768,20.6993,20.6768,20.6993,11800.0
2011-01-12 12:25:00,27.51,27.52,27.5,27.52,7600.0,20.6993,20.7069,20.6918,20.7069,7600.0
2011-01-12 12:30:00,27.52,27.52,27.51,27.52,12100.0,20.7069,20.7069,20.6993,20.7069,12100.0
2011-01-12 12:35:00,27.51,27.51,27.46,27.46,20500.0,20.6993,20.6993,20.6617,20.6617,20500.0
2011-01-12 12:40:00,27.46,27.46,27.42,27.42,13300.0,20.6617,20.6617,20.6316,20.6316,13300.0
2011-01-12 12:45:00,27.42,27.46,27.42,27.46,11400.0,20.6316,20.6617,20.6316,20.6617,11400.0
2011-01-12 12:50:00,27.46,27.46,27.45,27.45,11000.0,20.6617,20.6617,20.6542,20.6542,11000.0
2011-01-12 12:55:00,27.45,27.46,27.44,27.45,7700.0,20.6542,20.6617,20.6467,20.6542,7700.0
2011-01-12 13:00:00,27.44,27.45,27.43,27.43,8400.0,20.6467,20.6542,20.6391,20.6391,8400.0
2011-01-12 13:05:00,27.43,27.43,27.38,27.39,24100.0,20.6391,20.6391,20.6015,20.6091,24100.0
2011-01-12 13:10:00,27.38,27.39,27.38,27.39,1500.0,20.6015,20.6091,20.6015,20.6091,1500.0
2011-01-12 13:15:00,27.39,27.4,27.38,27.4,9300.0,20.6091,20.6166,20.6015,20.6166,9300.0
2011-01-12 13:20:00,27.41,27.42,27.4,27.41,11300.0,20.6241,20.6316,20.6166,20.6241,11300.0
2011-01-12 13:25:00,27.42,27.44,27.42,27.42,19100.0,20.6316,20.6467,20.6316,20.6316,19100.0
2011-01-12 13:30:00,27.43,27.44,27.42,27.44,12700.0,20.6391,20.6467,20.6316,20.6467,12700.0
2011-01-12 13:35:00,27.43,27.46,27.43,27.45,15400.0,20.6391,20.6617,20.6391,20.6542,15400.0
2011-01-12 13:40:00,27.45,27.46,27.45,27.46,3300.0,20.6542,20.6617,20.6542,20.6617,3300.0
2011-01-12 13:45:00,27.46,27.48,27.45,27.45,35000.0,20.6617,20.6768,20.6542,20.6542,35000.0
2011-01-12 13:50:00,27.46,27.49,27.46,27.49,22000.0,20.6617,20.6843,20.6617,20.6843,22000.0
2011-01-12 13:55:00,27.49,27.49,27.48,27.49,1600.0,20.6843,20.6843,20.6768,20.6843,1600.0
2011-01-12 14:00:00,27.48,27.48,27.44,27.44,23600.0,20.6768,20.6768,20.6467,20.6467,23600.0
2011-01-12 14:05:00,27.44,27.45,27.43,27.44,10400.0,20.6467,20.6542,20.6391,20.6467,10400.0
2011-01-12 14:10:00,27.45,27.45,27.44,27.44,4300.0,20.6542,20.6542,20.6467,20.6467,4300.0
2011-01-12 14:15:00,27.44,27.46,27.44,27.45,12500.0,20.6467,20.6617,20.6467,20.6542,12500.0
2011-01-12 14:20:00,27.46,27.46,27.42,27.43,22200.0,20.6617,20.6617,20.6316,20.6391,22200.0
2011-01-12 14:25:00,27.43,27.44,27.41,27.41,17900.0,20.6391,20.6467,20.6241,20.6241,17900.0
2011-01-12 14:30:00,27.41,27.42,27.41,27.41,4400.0,20.6241,20.6316,20.6241,20.6241,4400.0
2011-01-12 14:35:00,27.41,27.41,27.37,27.37,25300.0,20.6241,20.6241,20.594,20.594,25300.0
2011-01-12 14:40:00,27.37,27.38,27.36,27.36,19300.0,20.594,20.6015,20.5865,20.5865,19300.0
2011-01-12 14:45:00,27.36,27.37,27.36,27.36,10700.0,20.5865,20.594,20.5865,20.5865,10700.0
2011-01-12 14:50:00,27.36,27.39,27.35,27.38,24000.0,20.5865,20.6091,20.579,20.6015,24000.0
2011-01-12 14:55:00,27.38,27.41,27.38,27.4,24000.0,20.6015,20.6241,20.6015,20.6166,24000.0
2011-01-12 15:00:00,27.4,27.42,27.39,27.42,21600.0,20.6166,20.6316,20.6091,20.6316,21600.0
2011-01-12 15:05:00,27.42,27.43,27.4,27.4,22300.0,20.6316,20.6391,20.6166,20.6166,22300.0
2011-01-12 15:10:00,27.4,27.4,27.36,27.37,31400.0,20.6166,20.6166,20.5865,20.594,31400.0
2011-01-12 15:15:00,27.37,27.37,27.35,27.37,30400.0,20.594,20.594,20.579,20.594,30400.0
2011-01-12 15:20:00,27.36,27.38,27.36,27.38,42600.0,20.5865,20.6015,20.5865,20.6015,42600.0
2011-01-12 15:25:00,27.37,27.4,27.36,27.36,62100.0,20.594,20.6166,20.5865,20.5865,62100.0
2011-01-12 15:30:00,27.36,27.37,27.36,27.36,25100.0,20.5865,20.594,20.5865,20.5865,25100.0
2011-01-12 15:35:00,27.37,27.41,27.36,27.41,72200.0,20.594,20.6241,20.5865,20.6241,72200.0
2011-01-12 15:40:00,27.4,27.43,27.4,27.43,56300.0,20.6166,20.6391,20.6166,20.6391,56300.0
2011-01-12 15:45:00,27.43,27.46,27.41,27.43,145400.0,20.6391,20.6617,20.6241,20.6391,145400.0
2011-01-12 15:50:00,27.44,27.46,27.43,27.44,68800.0,20.6467,20.6617,20.6391,20.6467,68800.0
2011-01-12 15:55:00,27.45,27.48,27.44,27.48,132000.0,20.6542,20.6768,20.6467,20.6768,132000.0
2011-01-13 09:30:00,27.49,27.49,27.33,27.34,22000.0,20.6843,20.6843,20.5639,20.5714,22000.0
2011-01-13 09:35:00,27.33,27.35,27.32,27.32,16800.0,20.5639,20.579,20.5564,20.5564,16800.0
2011-01-13 09:40:00,27.32,27.36,27.32,27.33,33000.0,20.5564,20.5865,20.5564,20.5639,33000.0
2011-01-13 09:45:00,27.33,27.33,27.3,27.32,13700.0,20.5639,20.5639,20.5413,20.5564,13700.0
2011-01-13 09:50:00,27.32,27.38,27.32,27.36,21600.0,20.5564,20.6015,20.5564,20.5865,21600.0
2011-01-13 09:55:00,27.36,27.36,27.32,27.35,28500.0,20.5865,20.5865,20.5564,20.579,28500.0
2011-01-13 10:00:00,27.35,27.36,27.31,27.32,19000.0,20.579,20.5865,20.5489,20.5564,19000.0
2011-01-13 10:05:00,27.31,27.34,27.31,27.32,19200.0,20.5489,20.5714,20.5489,20.5564,19200.0
2011-01-13 10:10:00,27.32,27.33,27.29,27.31,15200.0,20.5564,20.5639,20.5338,20.5489,15200.0
2011-01-13 10:15:00,27.31,27.31,27.29,27.29,8600.0,20.5489,20.5489,20.5338,20.5338,8600.0
2011-01-13 10:20:00,27.3,27.32,27.28,27.32,10100.0,20.5413,20.5564,20.5263,20.5564,10100.0
2011-01-13 10:25:00,27.32,27.34,27.31,27.33,102700.0,20.5564,20.5714,20.5489,20.5639,102700.0
2011-01-13 10:30:00,27.33,27.33,27.31,27.32,114400.0,20.5639,20.5639,20.5489,20.5564,114400.0
2011-01-13 10:35:00,27.32,27.32,27.29,27.32,13400.0,20.5564,20.5564,20.5338,20.5564,13400.0
2011-01-13 10:40:00,27.33,27.33,27.29,27.32,7300.0,20.5639,20.5639,20.5338,20.5564,7300.0
2011-01-13 10:45:00,27.32,27.32,27.3,27.31,8600.0,20.5564,20.5564,20.5413,20.5489,8600.0
2011-01-13 10:50:00,27.3,27.31,27.27,27.28,29100.0,20.5413,20.5489,20.5188,20.5263,29100.0
2011-01-13 10:55:00,27.27,27.28,27.25,27.27,23500.0,20.5188,20.5263,20.5037,20.5188,23500.0
2011-01-13 11:00:00,27.28,27.28,27.25,27.26,11000.0,20.5263,20.5263,20.5037,20.5112,11000.0
2011-01-13 11:05:00,27.26,27.29,27.25,27.28,14100.0,20.5112,20.5338,20.5037,20.5263,14100.0
2011-01-13 11:10:00,27.29,27.3,27.28,27.3,23200.0,20.5338,20.5413,20.5263,20.5413,23200.0
2011-01-13 11:15:00,27.3,27.31,27.3,27.31,3900.0,20.5413,20.5489,20.5413,20.5489,3900.0
2011-01-13 11:20:00,27.31,27.32,27.3,27.3,11400.0,20.5489,20.5564,20.5413,20.5413,11400.0
2011-01-13 11:25:00,27.3,27.31,27.28,27.31,16000.0,20.5413,20.5489,20.5263,20.5489,16000.0
2011-01-13 11:30:00,27.31,27.34,27.3,27.34,16900.0,20.5489,20.5714,20.5413,20.5714,16900.0
2011-01-13 11:35:00,27.33,27.34,27.32,27.33,11200.0,20.5639,20.5714,20.5564,20.5639,11200.0
2011-01-13 11:40:00,27.32,27.33,27.31,27.31,9000.0,20.5564,20.5639,20.5489,20.5489,9000.0
2011-01-13 11:45:00,27.32,27.32,27.29,27.3,12800.0,20.5564,20.5564,20.5338,20.5413,12800.0
2011-01-13 11:50:00,27.3,27.34,27.29,27.34,16400.0,20.5413,20.5714,20.5338,20.5714,16400.0
2011-01-13 11:55:00,27.33,27.4,27.33,27.4,192800.0,20.5639,20.6166,20.5639,20.6166,192800.0
2011-01-13 12:00:00,27.39,27.41,27.39,27.4,8600.0,20.6091,20.6241,20.6091,20.6166,8600.0
2011-01-13 12:05:00,27.41,27.41,27.4,27.4,12900.0,20.6241,20.6241,20.6166,20.6166,12900.0
2011-01-13 12:10:00,27.4,27.41,27.37,27.39,32100.0,20.6166,20.6241,20.594,20.6091,32100.0
2011-01-13 12:15:00,27.39,27.4,27.38,27.38,14400.0,20.6091,20.6166,20.6015,20.6015,14400.0
2011-01-13 12:20:00,27.39,27.39,27.35,27.35,16900.0,20.6091,20.6091,20.579,20.579,16900.0
2011-01-13 12:25:00,27.35,27.36,27.35,27.36,4600.0,20.579,20.5865,20.579,20.5865,4600.0
2011-01-13 12:30:00,27.35,27.36,27.34,27.35,14400.0,20.579,20.5865,20.5714,20.579,14400.0
2011-01-13 12:35:00,27.35,27.36,27.34,27.35,16400.0,20.579,20.5865,20.5714,20.579,16400.0
2011-01-13 12:40:00,27.34,27.37,27.33,27.37,322100.0,20.5714,20.594,20.5639,20.594,322100.0
2011-01-13 12:45:00,27.36,27.39,27.35,27.35,34000.0,20.5865,20.6091,20.579,20.579,34000.0
2011-01-13 12:50:00,27.35,27.37,27.35,27.37,10800.0,20.579,20.594,20.579,20.594,10800.0
2011-01-13 12:55:00,27.36,27.38,27.36,27.36,14000.0,20.5865,20.6015,20.5865,20.5865,14000.0
2011-01-13 13:00:00,27.36,27.36,27.32,27.34,27900.0,20.5865,20.5865,20.5564,20.5714,27900.0
2011-01-13 13:05:00,27.34,27.37,27.34,27.37,11400.0,20.5714,20.594,20.5714,20.594,11400.0
2011-01-13 13:10:00,27.37,27.41,27.37,27.4,13000.0,20.594,20.6241,20.594,20.6166,13000.0
2011-01-13 13:15:00,27.4,27.45,27.4,27.45,18300.0,20.6166,20.6542,20.6166,20.6542,18300.0
2011-01-13 13:20:00,27.44,27.44,27.41,27.42,15600.0,20.6467,20.6467,20.6241,20.6316,15600.0
2011-01-13 13:25:00,27.42,27.43,27.41,27.42,20000.0,20.6316,20.6391,20.6241,20.6316,20000.0
2011-01-13 13:30:00,27.42,27.43,27.42,27.42,13900.0,20.6316,20.6391,20.6316,20.6316,13900.0
2011-01-13 13:35:00,27.42,27.43,27.39,27.42,22700.0,20.6316,20.6391,20.6091,20.6316,22700.0
2011-01-13 13:40:00,27.42,27.42,27.41,27.42,11800.0,20.6316,20.6316,20.6241,20.6316,11800.0
2011-01-13 13:45:00,27.42,27.43,27.42,27.42,9900.0,20.6316,20.6391,20.6316,20.6316,9900.0
2011-01-13 13:50:00,27.42,27.43,27.41,27.42,12900.0,20.6316,20.6391,20.6241,20.6316,12900.0
2011-01-13 13:55:00,27.41,27.41,27.4,27.4,13200.0,20.6241,20.6241,20.6166,20.6166,13200.0
2011-01-13 14:00:00,27.41,27.41,27.4,27.41,11100.0,20.6241,20.6241,20.6166,20.6241,11100.0
2011-01-13 14:05:00,27.4,27.43,27.4,27.43,21300.0,20.6166,20.6391,20.6166,20.6391,21300.0
2011-01-13 14:10:00,27.42,27.43,27.35,27.35,40700.0,20.6316,20.6391,20.579,20.579,40700.0
2011-01-13 14:15:00,27.36,27.39,27.35,27.39,20900.0,20.5865,20.6091,20.579,20.6091,20900.0
2011-01-13 14:20:00,27.39,27.39,27.38,27.39,9300.0,20.6091,20.6091,20.6015,20.6091,9300.0
2011-01-13 14:25:00,27.38,27.39,27.36,27.37,23300.0,20.6015,20.6091,20.5865,20.594,23300.0
2011-01-13 14:30:00,27.37,27.37,27.35,27.36,13400.0,20.594,20.594,20.579,20.5865,13400.0
2011-01-13 14:35:00,27.35,27.36,27.35,27.35,14500.0,20.579,20.5865,20.579,20.579,14500.0
2011-01-13 14:40:00,27.35,27.36,27.33,27.34,47700.0,20.579,20.5865,20.5639,20.5714,47700.0
2011-01-13 14:45:00,27.34,27.35,27.32,27.32,15700.0,20.5714,20.579,20.5564,20.5564,15700.0
2011-01-13 14:50:00,27.32,27.35,27.3,27.35,58400.0,20.5564,20.579,20.5413,20.579,58400.0
2011-01-13 14:55:00,27.36,27.36,27.34,27.36,39000.0,20.5865,20.5865,20.5714,20.5865,39000.0
2011-01-13 15:00:00,27.35,27.38,27.35,27.37,27900.0,20.579,20.6015,20.579,20.594,27900.0
2011-01-13 15:05:00,27.38,27.39,27.36,27.36,18200.0,20.6015,20.6091,20.5865,20.5865,18200.0
2011-01-13 15:10:00,27.36,27.36,27.35,27.35,22700.0,20.5865,20.5865,20.579,20.579,22700.0
2011-01-13 15:15:00,27.35,27.36,27.35,27.36,12400.0,20.579,20.5865,20.579,20.5865,12400.0
2011-01-13 15:20:00,27.35,27.37,27.35,27.36,24800.0,20.579,20.594,20.579,20.5865,24800.0
2011-01-13 15:25:00,27.37,27.37,27.34,27.35,53200.0,20.594,20.594,20.5714,20.579,53200.0
2011-01-13 15:30:00,27.35,27.37,27.33,27.34,71000.0,20.579,20.594,20.5639,20.5714,71000.0
2011-01-13 15:35:00,27.35,27.38,27.34,27.38,38500.0,20.579,20.6015,20.5714,20.6015,38500.0
2011-01-13 15:40:00,27.37,27.38,27.34,27.35,61500.0,20.594,20.6015,20.5714,20.579,61500.0
2011-01-13 15:45:00,27.36,27.38,27.34,27.36,108200.0,20.5865,20.6015,20.5714,20.5865,108200.0
2011-01-13 15:50:00,27.35,27.38,27.35,27.36,57000.0,20.579,20.6015,20.579,20.5865,57000.0
2011-01-13 15:55:00,27.36,27.41,27.36,27.4,72500.0,20.5865,20.6241,20.5865,20.6166,72500.0
2011-01-14 09:30:00,27.35,27.39,27.26,27.38,27000.0,20.579,20.6091,20.5112,20.6015,27000.0
2011-01-14 09:35:00,27.36,27.45,27.36,27.43,27000.0,20.5865,20.6542,20.5865,20.6391,27000.0
2011-01-14 09:40:00,27.43,27.47,27.41,27.43,27300.0,20.6391,20.6692,20.6241,20.6391,27300.0
2011-01-14 09:45:00,27.42,27.44,27.4,27.42,14200.0,20.6316,20.6467,20.6166,20.6316,14200.0
2011-01-14 09:50:00,27.43,27.45,27.4,27.43,18100.0,20.6391,20.6542,20.6166,20.6391,18100.0
2011-01-14 09:55:00,27.41,27.42,27.38,27.41,52000.0,20.6241,20.6316,20.6015,20.6241,52000.0
2011-01-14 10:00:00,27.41,27.44,27.41,27.44,17700.0,20.6241,20.6467,20.6241,20.6467,17700.0
2011-01-14 10:05:00,27.44,27.45,27.43,27.44,12900.0,20.6467,20.6542,20.6391,20.6467,12900.0
2011-01-14 10:10:00,27.43,27.49,27.43,27.49,64000.0,20.6391,20.6843,20.6391,20.6843,64000.0
2011-01-14 10:15:00,27.48,27.52,27.47,27.52,120700.0,20.6768,20.7069,20.6692,20.7069,120700.0
2011-01-14 10:20:00,27.51,27.52,27.5,27.5,17700.0,20.6993,20.7069,20.6918,20.6918,17700.0
2011-01-14 10:25:00,27.51,27.51,27.5,27.5,35000.0,20.6993,20.6993,20.6918,20.6918,35000.0
2011-01-14 10:30:00,27.5,27.54,27.5,27.54,20700.0,20.6918,20.7219,20.6918,20.7219,20700.0
2011-01-14 10:35:00,27.54,27.54,27.5,27.51,15900.0,20.7219,20.7219,20.6918,20.6993,15900.0
2011-01-14 10:40:00,27.5,27.57,27.5,27.57,24600.0,20.6918,20.7445,20.6918,20.7445,24600.0
2011-01-14 10:45:00,27.57,27.57,27.52,27.52,17900.0,20.7445,20.7445,20.7069,20.7069,17900.0
2011-01-14 10:50:00,27.52,27.53,27.5,27.51,35800.0,20.7069,20.7144,20.6918,20.6993,35800.0
2011-01-14 10:55:00,27.5,27.51,27.49,27.5,45300.0,20.6918,20.6993,20.6843,20.6918,45300.0
2011-01-14 11:00:00,27.5,27.53,27.5,27.5,23400.0,20.6918,20.7144,20.6918,20.6918,23400.0
2011-01-14 11:05:00,27.51,27.52,27.5,27.52,17600.0,20.6993,20.7069,20.6918,20.7069,17600.0
2011-01-14 11:10:00,27.52,27.53,27.5,27.52,33400.0,20.7069,20.7144,20.6918,20.7069,33400.0
2011-01-14 11:15:00,27.52,27.52,27.5,27.51,24300.0,20.7069,20.7069,20.6918,20.6993,24300.0
2011-01-14 11:20:00,27.51,27.53,27.5,27.53,16300.0,20.6993,20.7144,20.6918,20.7144,16300.0
2011-01-14 11:25:00,27.53,27.54,27.52,27.54,10300.0,20.7144,20.7219,20.7069,20.7219,10300.0
2011-01-14 11:30:00,27.54,27.54,27.5,27.52,17100.0,20.7219,20.7219,20.6918,20.7069,17100.0
2011-01-14 11:35:00,27.52,27.53,27.5,27.51,15700.0,20.7069,20.7144,20.6918,20.6993,15700.0
2011-01-14 11:40:00,27.5,27.51,27.49,27.49,18500.0,20.6918,20.6993,20.6843,20.6843,18500.0
2011-01-14 11:45:00,27.49,27.5,27.48,27.49,13600.0,20.6843,20.6918,20.6768,20.6843,13600.0
2011-01-14 11:50:00,27.49,27.49,27.47,27.47,4400.0,20.6843,20.6843,20.6692,20.6692,4400.0
2011-01-14 11:55:00,27.48,27.49,27.47,27.48,5000.0,20.6768,20.6843,20.6692,20.6768,5000.0
2011-01-14 12:00:00,27.49,27.51,27.49,27.5,11400.0,20.6843,20.6993,20.6843,20.6918,11400.0
2011-01-14 12:05:00,27.5,27.51,27.5,27.5,6200.0,20.6918,20.6993,20.6918,20.6918,6200.0
2011-01-14 12:10:00,27.5,27.54,27.5,27.54,19500.0,20.6918,20.7219,20.6918,20.7219,19500.0
2011-01-14 12:15:00,27.54,27.54,27.5,27.51,15300.0,20.7219,20.7219,20.6918,20.6993,15300.0
2011-01-14 12:20:00,27.5,27.52,27.49,27.49,43200.0,20.6918,20.7069,20.6843,20.6843,43200.0
2011-01-14 12:25:00,27.49,27.51,27.49,27.51,41500.0,20.6843,20.6993,20.6843,20.6993,41500.0
2011-01-14 12:30:00,27.5,27.57,27.5,27.57,17600.0,20.6918,20.7445,20.6918,20.7445,17600.0
2011-01-14 12:35:00,27.58,27.58,27.57,27.57,3300.0,20.752,20.752,20.7445,20.7445,3300.0
2011-01-14 12:40:00,27.57,27.57,27.51,27.53,25800.0,20.7445,20.7445,20.6993,20.7144,25800.0
2011-01-14 12:45:00,27.52,27.53,27.5,27.52,7400.0,20.7069,20.7144,20.6918,20.7069,7400.0
2011-01-14 12:50:00,27.51,27.53,27.5,27.52,8800.0,20.6993,20.7144,20.6918,20.7069,8800.0
2011-01-14 12:55:00,27.52,27.53,27.49,27.51,23600.0,20.7069,20.7144,20.6843,20.6993,23600.0
2011-01-14 13:00:00,27.52,27.52,27.51,27.52,5500.0,20.7069,20.7069,20.6993,20.7069,5500.0
2011-01-14 13:05:00,27.51,27.53,27.51,27.53,14300.0,20.6993,20.7144,20.6993,20.7144,14300.0
2011-01-14 13:10:00,27.53,27.53,27.51,27.52,7600.0,20.7144,20.7144,20.6993,20.7069,7600.0
2011-01-14 13:15:00,27.52,27.52,27.51,27.52,5700.0,20.7069,20.7069,20.6993,20.7069,5700.0
2011-01-14 13:20:00,27.52,27.54,27.51,27.54,14100.0,20.7069,20.7219,20.6993,20.7219,14100.0
2011-01-14 13:25:00,27.53,27.55,27.53,27.55,17500.0,20.7144,20.7294,20.7144,20.7294,17500.0
2011-01-14 13:30:00,27.55,27.58,27.55,27.58,8900.0,20.7294,20.752,20.7294,20.752,8900.0
2011-01-14 13:35:00,27.57,27.59,27.57,27.59,5400.0,20.7445,20.7595,20.7445,20.7595,5400.0
2011-01-14 13:40:00,27.58,27.59,27.58,27.59,5300.0,20.752,20.7595,20.752,20.7595,5300.0
2011-01-14 13:45:00,27.59,27.59,27.58,27.59,5700.0,20.7595,20.7595,20.752,20.7595,5700.0
2011-01-14 13:50:00,27.59,27.59,27.58,27.59,3300.0,20.7595,20.7595,20.752,20.7595,3300.0
2011-01-14 13:55:00,27.58,27.65,27.58,27.65,39300.0,20.752,20.8047,20.752,20.8047,39300.0
2011-01-14 14:00:00,27.65,27.65,27.61,27.61,19900.0,20.8047,20.8047,20.7746,20.7746,19900.0
2011-01-14 14:05:00,27.61,27.62,27.6,27.6,7700.0,20.7746,20.7821,20.7671,20.7671,7700.0
2011-01-14 14:10:00,27.59,27.6,27.56,27.56,12400.0,20.7595,20.7671,20.737,20.737,12400.0
2011-01-14 14:15:00,27.56,27.56,27.54,27.54,17400.0,20.737,20.737,20.7219,20.7219,17400.0
2011-01-14 14:20:00,27.54,27.55,27.54,27.55,4500.0,20.7219,20.7294,20.7219,20.7294,4500.0
2011-01-14 14:25:00,27.54,27.55,27.53,27.53,9100.0,20.7219,20.7294,20.7144,20.7144,9100.0
2011-01-14 14:30:00,27.53,27.53,27.52,27.53,11800.0,20.7144,20.7144,20.7069,20.7144,11800.0
2011-01-14 14:35:00,27.52,27.57,27.52,27.56,60400.0,20.7069,20.7445,20.7069,20.737,60400.0
2011-01-14 14:40:00,27.57,27.57,27.54,27.55,31900.0,20.7445,20.7445,20.7219,20.7294,31900.0
2011-01-14 14:45:00,27.55,27.58,27.54,27.56,20800.0,20.7294,20.752,20.7219,20.737,20800.0
2011-01-14 14:50:00,27.56,27.57,27.55,27.56,5100.0,20.737,20.7445,20.7294,20.737,5100.0
2011-01-14 14:55:00,27.55,27.56,27.54,27.56,27300.0,20.7294,20.737,20.7219,20.737,27300.0
2011-01-14 15:00:00,27.56,27.57,27.55,27.55,19800.0,20.737,20.7445,20.7294,20.7294,19800.0
2011-01-14 15:05:00,27.55,27.56,27.55,27.55,10800.0,20.7294,20.737,20.7294,20.7294,10800.0
2011-01-14 15:10:00,27.55,27.56,27.55,27.55,2600.0,20.7294,20.737,20.7294,20.7294,2600.0
2011-01-14 15:15:00,27.55,27.56,27.55,27.56,4600.0,20.7294,20.737,20.7294,20.737,4600.0
2011-01-14 15:20:00,27.55,27.6,27.55,27.59,28100.0,20.7294,20.7671,20.7294,20.7595,28100.0
2011-01-14 15:25:00,27.59,27.59,27.56,27.56,20300.0,20.7595,20.7595,20.737,20.737,20300.0
2011-01-14 15:30:00,27.57,27.61,27.57,27.61,29900.0,20.7445,20.7746,20.7445,20.7746,29900.0
2011-01-14 15:35:00,27.61,27.63,27.6,27.61,50300.0,20.7746,20.7896,20.7671,20.7746,50300.0
2011-01-14 15:40:00,27.61,27.61,27.6,27.61,17300.0,20.7746,20.7746,20.7671,20.7746,17300.0
2011-01-14 15:45:00,27.61,27.68,27.6,27.67,100100.0,20.7746,20.8273,20.7671,20.8197,100100.0
2011-01-14 15:50:00,27.67,27.67,27.64,27.67,56700.0,20.8197,20.8197,20.7972,20.8197,56700.0
2011-01-14 15:55:00,27.67,27.7,27.66,27.7,167300.0,20.8197,20.8423,20.8122,20.8423,167300.0
2011-01-18 09:30:00,27.73,27.77,27.59,27.72,43900.0,20.8649,20.895,20.7595,20.8574,43900.0
2011-01-18 09:35:00,27.73,27.76,27.7,27.71,35800.0,20.8649,20.8875,20.8423,20.8498,35800.0
2011-01-18 09:40:00,27.71,27.78,27.68,27.78,15000.0,20.8498,20.9025,20.8273,20.9025,15000.0
2011-01-18 09:45:00,27.77,27.78,27.75,27.77,25900.0,20.895,20.9025,20.8799,20.895,25900.0
2011-01-18 09:50:00,27.77,27.8,27.76,27.78,30200.0,20.895,20.9175,20.8875,20.9025,30200.0
2011-01-18 09:55:00,27.78,27.86,27.78,27.85,52100.0,20.9025,20.9627,20.9025,20.9552,52100.0
2011-01-18 10:00:00,27.85,27.85,27.78,27.84,37500.0,20.9552,20.9552,20.9025,20.9476,37500.0
2011-01-18 10:05:00,27.84,27.84,27.83,27.83,10900.0,20.9476,20.9476,20.9401,20.9401,10900.0
2011-01-18 10:10:00,27.83,27.88,27.81,27.88,24000.0,20.9401,20.9777,20.9251,20.9777,24000.0
2011-01-18 10:15:00,27.88,27.91,27.86,27.88,46200.0,20.9777,21.0003,20.9627,20.9777,46200.0
2011-01-18 10:20:00,27.88,27.89,27.87,27.89,21400.0,20.9777,20.9853,20.9702,20.9853,21400.0
2011-01-18 10:25:00,27.89,27.91,27.88,27.89,23200.0,20.9853,21.0003,20.9777,20.9853,23200.0
2011-01-18 10:30:00,27.89,27.9,27.83,27.83,54700.0,20.9853,20.9928,20.9401,20.9401,54700.0
2011-01-18 10:35:00,27.83,27.84,27.83,27.83,6200.0,20.9401,20.9476,20.9401,20.9401,6200.0
2011-01-18 10:40:00,27.83,27.84,27.81,27.83,37000.0,20.9401,20.9476,20.9251,20.9401,37000.0
2011-01-18 10:45:00,27.83,27.87,27.81,27.86,61600.0,20.9401,20.9702,20.9251,20.9627,61600.0
2011-01-18 10:50:00,27.86,27.86,27.85,27.86,14500.0,20.9627,20.9627,20.9552,20.9627,14500.0
2011-01-18 10:55:00,27.85,27.86,27.85,27.85,15800.0,20.9552,20.9627,20.9552,20.9552,15800.0
2011-01-18 11:00:00,27.85,27.86,27.84,27.86,32600.0,20.9552,20.9627,20.9476,20.9627,32600.0
2011-01-18 11:05:00,27.86,27.88,27.84,27.85,41200.0,20.9627,20.9777,20.9476,20.9552,41200.0
2011-01-18 11:10:00,27.84,27.85,27.84,27.84,3500.0,20.9476,20.9552,20.9476,20.9476,3500.0
2011-01-18 11:15:00,27.85,27.85,27.83,27.84,10900.0,20.9552,20.9552,20.9401,20.9476,10900.0
2011-01-18 11:20:00,27.84,27.85,27.83,27.84,11100.0,20.9476,20.9552,20.9401,20.9476,11100.0
2011-01-18 11:25:00,27.83,27.85,27.83,27.84,6900.0,20.9401,20.9552,20.9401,20.9476,6900.0
2011-01-18 11:30:00,27.83,27.84,27.83,27.84,2700.0,20.9401,20.9476,20.9401,20.9476,2700.0
2011-01-18 11:35:00,27.84,27.84,27.83,27.83,1500.0,20.9476,20.9476,20.9401,20.9401,1500.0
2011-01-18 11:40:00,27.84,27.84,27.83,27.83,2300.0,20.9476,20.9476,20.9401,20.9401,2300.0
2011-01-18 11:45:00,27.84,27.84,27.83,27.83,4100.0,20.9476,20.9476,20.9401,20.9401,4100.0
2011-01-18 11:50:00,27.83,27.84,27.81,27.82,28400.0,20.9401,20.9476,20.9251,20.9326,28400.0
2011-01-18 11:55:00,27.81,27.87,27.81,27.86,28400.0,20.9251,20.9702,20.9251,20.9627,28400.0
2011-01-18 12:00:00,27.86,27.87,27.86,27.86,2300.0,20.9627,20.9702,20.9627,20.9627,2300.0
2011-01-18 12:05:00,27.86,27.87,27.86,27.87,1600.0,20.9627,20.9702,20.9627,20.9702,1600.0
2011-01-18 12:10:00,27.86,27.87,27.85,27.85,4700.0,20.9627,20.9702,20.9552,20.9552,4700.0
2011-01-18 12:15:00,27.86,27.86,27.83,27.84,6300.0,20.9627,20.9627,20.9401,20.9476,6300.0
2011-01-18 12:20:00,27.83,27.84,27.82,27.82,7300.0,20.9401,20.9476,20.9326,20.9326,7300.0
2011-01-18 12:25:00,27.82,27.83,27.82,27.82,4500.0,20.9326,20.9401,20.9326,20.9326,4500.0
2011-01-18 12:30:00,27.81,27.82,27.81,27.81,2600.0,20.9251,20.9326,20.9251,20.9251,2600.0
2011-01-18 12:35:00,27.82,27.82,27.81,27.82,3000.0,20.9326,20.9326,20.9251,20.9326,3000.0
2011-01-18 12:40:00,27.82,27.82,27.81,27.82,2000.0,20.9326,20.9326,20.9251,20.9326,2000.0
2011-01-18 12:45:00,27.81,27.82,27.78,27.78,20700.0,20.9251,20.9326,20.9025,20.9025,20700.0
2011-01-18 12:50:00,27.78,27.79,27.78,27.79,4200.0,20.9025,20.91,20.9025,20.91,4200.0
2011-01-18 12:55:00,27.79,27.79,27.78,27.78,2200.0,20.91,20.91,20.9025,20.9025,2200.0
2011-01-18 13:00:00,27.78,27.79,27.78,27.79,7900.0,20.9025,20.91,20.9025,20.91,7900.0
2011-01-18 13:05:00,27.79,27.82,27.78,27.8,24000.0,20.91,20.9326,20.9025,20.9175,24000.0
2011-01-18 13:10:00,27.8,27.8,27.77,27.77,10500.0,20.9175,20.9175,20.895,20.895,10500.0
2011-01-18 13:15:00,27.78,27.8,27.77,27.79,17000.0,20.9025,20.9175,20.895,20.91,17000.0
2011-01-18 13:20:00,27.79,27.79,27.77,27.77,9500.0,20.91,20.91,20.895,20.895,9500.0
2011-01-18 13:25:00,27.78,27.8,27.77,27.79,21000.0,20.9025,20.9175,20.895,20.91,21000.0
2011-01-18 13:30:00,27.8,27.81,27.77,27.77,14500.0,20.9175,20.9251,20.895,20.895,14500.0
2011-01-18 13:35:00,27.77,27.79,27.77,27.77,21800.0,20.895,20.91,20.895,20.895,21800.0
2011-01-18 13:40:00,27.78,27.78,27.77,27.78,1100.0,20.9025,20.9025,20.895,20.9025,1100.0
2011-01-18 13:45:00,27.78,27.78,27.77,27.77,4000.0,20.9025,20.9025,20.895,20.895,4000.0
2011-01-18 13:50:00,27.78,27.78,27.75,27.76,11000.0,20.9025,20.9025,20.8799,20.8875,11000.0
2011-01-18 13:55:00,27.76,27.79,27.75,27.79,42400.0,20.8875,20.91,20.8799,20.91,42400.0
2011-01-18 14:00:00,27.78,27.8,27.78,27.8,6800.0,20.9025,20.9175,20.9025,20.9175,6800.0
2011-01-18 14:05:00,27.8,27.8,27.79,27.79,3900.0,20.9175,20.9175,20.91,20.91,3900.0
2011-01-18 14:10:00,27.8,27.8,27.79,27.79,4100.0,20.9175,20.9175,20.91,20.91,4100.0
2011-01-18 14:15:00,27.79,27.8,27.79,27.8,4100.0,20.91,20.9175,20.91,20.9175,4100.0
2011-01-18 14:20:00,27.79,27.8,27.79,27.8,2700.0,20.91,20.9175,20.91,20.9175,2700.0
2011-01-18 14:25:00,27.79,27.8,27.79,27.8,3500.0,20.91,20.9175,20.91,20.9175,3500.0
2011-01-18 14:30:00,27.8,27.81,27.79,27.8,9800.0,20.9175,20.9251,20.91,20.9175,9800.0
2011-01-18 14:35:00,27.81,27.83,27.8,27.83,20000.0,20.9251,20.9401,20.9175,20.9401,20000.0
2011-01-18 14:40:00,27.82,27.83,27.78,27.82,130800.0,20.9326,20.9401,20.9025,20.9326,130800.0
2011-01-18 14:45:00,27.82,27.83,27.82,27.83,2700.0,20.9326,20.9401,20.9326,20.9401,2700.0
2011-01-18 14:50:00,27.82,27.83,27.82,27.82,2700.0,20.9326,20.9401,20.9326,20.9326,2700.0
2011-01-18 14:55:00,27.83,27.83,27.82,27.83,3200.0,20.9401,20.9401,20.9326,20.9401,3200.0
2011-01-18 15:00:00,27.82,27.83,27.8,27.8,14200.0,20.9326,20.9401,20.9175,20.9175,14200.0
2011-01-18 15:05:00,27.8,27.81,27.8,27.8,38700.0,20.9175,20.9251,20.9175,20.9175,38700.0
2011-01-18 15:10:00,27.8,27.81,27.8,27.8,7100.0,20.9175,20.9251,20.9175,20.9175,7100.0
2011-01-18 15:15:00,27.8,27.81,27.8,27.8,9000.0,20.9175,20.9251,20.9175,20.9175,9000.0
2011-01-18 15:20:00,27.81,27.83,27.8,27.83,22800.0,20.9251,20.9401,20.9175,20.9401,22800.0
2011-01-18 15:25:00,27.83,27.83,27.8,27.8,17500.0,20.9401,20.9401,20.9175,20.9175,17500.0
2011-01-18 15:30:00,27.8,27.82,27.8,27.8,36800.0,20.9175,20.9326,20.9175,20.9175,36800.0
2011-01-18 15:35:00,27.81,27.86,27.8,27.86,58500.0,20.9251,20.9627,20.9175,20.9627,58500.0
2011-01-18 15:40:00,27.86,27.87,27.83,27.84,29900.0,20.9627,20.9702,20.9401,20.9476,29900.0
2011-01-18 15:45:00,27.84,27.87,27.83,27.83,62800.0,20.9476,20.9702,20.9401,20.9401,62800.0
2011-01-18 15:50:00,27.84,27.87,27.83,27.85,71400.0,20.9476,20.9702,20.9401,20.9552,71400.0
2011-01-18 15:55:00,27.84,27.85,27.82,27.83,218100.0,20.9476,20.9552,20.9326,20.9401,218100.0
2011-01-19 09:30:00,27.74,27.76,27.68,27.73,38300.0,20.8724,20.8875,20.8273,20.8649,38300.0
2011-01-19 09:35:00,27.71,27.76,27.65,27.67,35600.0,20.8498,20.8875,20.8047,20.8197,35600.0
2011-01-19 09:40:00,27.67,27.71,27.62,27.62,19000.0,20.8197,20.8498,20.7821,20.7821,19000.0
2011-01-19 09:45:00,27.62,27.65,27.61,27.61,12100.0,20.7821,20.8047,20.7746,20.7746,12100.0
2011-01-19 09:50:00,27.62,27.65,27.61,27.65,11700.0,20.7821,20.8047,20.7746,20.8047,11700.0
2011-01-19 09:55:00,27.65,27.65,27.61,27.61,14300.0,20.8047,20.8047,20.7746,20.7746,14300.0
2011-01-19 10:00:00,27.61,27.62,27.59,27.59,11800.0,20.7746,20.7821,20.7595,20.7595,11800.0
2011-01-19 10:05:00,27.59,27.65,27.59,27.61,16700.0,20.7595,20.8047,20.7595,20.7746,16700.0
2011-01-19 10:10:00,27.61,27.63,27.59,27.62,17600.0,20.7746,20.7896,20.7595,20.7821,17600.0
2011-01-19 10:15:00,27.61,27.62,27.59,27.61,11700.0,20.7746,20.7821,20.7595,20.7746,11700.0
2011-01-19 10:20:00,27.61,27.61,27.54,27.54,18000.0,20.7746,20.7746,20.7219,20.7219,18000.0
2011-01-19 10:25:00,27.54,27.55,27.48,27.52,30100.0,20.7219,20.7294,20.6768,20.7069,30100.0
2011-01-19 10:30:00,27.51,27.55,27.51,27.54,12500.0,20.6993,20.7294,20.6993,20.7219,12500.0
2011-01-19 10:35:00,27.54,27.56,27.54,27.54,11100.0,20.7219,20.737,20.7219,20.7219,11100.0
2011-01-19 10:40:00,27.55,27.55,27.52,27.53,14500.0,20.7294,20.7294,20.7069,20.7144,14500.0
2011-01-19 10:45:00,27.53,27.56,27.53,27.56,6000.0,20.7144,20.737,20.7144,20.737,6000.0
2011-01-19 10:50:00,27.55,27.56,27.54,27.55,6500.0,20.7294,20.737,20.7219,20.7294,6500.0
2011-01-19 10:55:00,27.55,27.57,27.54,27.54,15900.0,20.7294,20.7445,20.7219,20.7219,15900.0
2011-01-19 11:00:00,27.55,27.55,27.52,27.52,5700.0,20.7294,20.7294,20.7069,20.7069,5700.0
2011-01-19 11:05:00,27.52,27.54,27.52,27.53,9600.0,20.7069,20.7219,20.7069,20.7144,9600.0
2011-01-19 11:10:00,27.52,27.55,27.51,27.51,16800.0,20.7069,20.7294,20.6993,20.6993,16800.0
2011-01-19 11:15:00,27.51,27.53,27.5,27.53,5200.0,20.6993,20.7144,20.6918,20.7144,5200.0
2011-01-19 11:20:00,27.53,27.54,27.51,27.52,15900.0,20.7144,20.7219,20.6993,20.7069,15900.0
2011-01-19 11:25:00,27.51,27.55,27.51,27.55,6700.0,20.6993,20.7294,20.6993,20.7294,6700.0
2011-01-19 11:30:00,27.54,27.56,27.54,27.56,7600.0,20.7219,20.737,20.7219,20.737,7600.0
2011-01-19 11:35:00,27.55,27.56,27.55,27.56,1600.0,20.7294,20.737,20.7294,20.737,1600.0
2011-01-19 11:40:00,27.56,27.56,27.55,27.56,1900.0,20.737,20.737,20.7294,20.737,1900.0
2011-01-19 11:45:00,27.56,27.56,27.55,27.56,1700.0,20.737,20.737,20.7294,20.737,1700.0
2011-01-19 11:50:00,27.55,27.56,27.55,27.55,2500.0,20.7294,20.737,20.7294,20.7294,2500.0
2011-01-19 11:55:00,27.55,27.56,27.51,27.51,17200.0,20.7294,20.737,20.6993,20.6993,17200.0
2011-01-19 12:00:00,27.52,27.52,27.51,27.52,1300.0,20.7069,20.7069,20.6993,20.7069,1300.0
2011-01-19 12:05:00,27.51,27.52,27.48,27.48,15500.0,20.6993,20.7069,20.6768,20.6768,15500.0
2011-01-19 12:10:00,27.47,27.5,27.47,27.5,8700.0,20.6692,20.6918,20.6692,20.6918,8700.0
2011-01-19 12:15:00,27.5,27.5,27.48,27.48,14300.0,20.6918,20.6918,20.6768,20.6768,14300.0
2011-01-19 12:20:00,27.49,27.5,27.47,27.48,8800.0,20.6843,20.6918,20.6692,20.6768,8800.0
2011-01-19 12:25:00,27.48,27.49,27.47,27.48,2500.0,20.6768,20.6843,20.6692,20.6768,2500.0
2011-01-19 12:30:00,27.47,27.47,27.44,27.45,18000.0,20.6692,20.6692,20.6467,20.6542,18000.0
2011-01-19 12:35:00,27.45,27.45,27.42,27.45,12700.0,20.6542,20.6542,20.6316,20.6542,12700.0
2011-01-19 12:40:00,27.45,27.46,27.42,27.43,11900.0,20.6542,20.6617,20.6316,20.6391,11900.0
2011-01-19 12:45:00,27.43,27.44,27.41,27.41,6600.0,20.6391,20.6467,20.6241,20.6241,6600.0
2011-01-19 12:50:00,27.41,27.44,27.4,27.44,13700.0,20.6241,20.6467,20.6166,20.6467,13700.0
2011-01-19 12:55:00,27.44,27.45,27.42,27.42,2900.0,20.6467,20.6542,20.6316,20.6316,2900.0
2011-01-19 13:00:00,27.42,27.43,27.4,27.43,11300.0,20.6316,20.6391,20.6166,20.6391,11300.0
2011-01-19 13:05:00,27.43,27.43,27.42,27.43,6500.0,20.6391,20.6391,20.6316,20.6391,6500.0
2011-01-19 13:10:00,27.43,27.45,27.43,27.44,5400.0,20.6391,20.6542,20.6391,20.6467,5400.0
2011-01-19 13:15:00,27.44,27.46,27.44,27.46,3400.0,20.6467,20.6617,20.6467,20.6617,3400.0
2011-01-19 13:20:00,27.46,27.47,27.45,27.47,5000.0,20.6617,20.6692,20.6542,20.6692,5000.0
2011-01-19 13:25:00,27.47,27.51,27.47,27.49,13600.0,20.6692,20.6993,20.6692,20.6843,13600.0
2011-01-19 13:30:00,27.5,27.5,27.48,27.5,23900.0,20.6918,20.6918,20.6768,20.6918,23900.0
2011-01-19 13:35:00,27.5,27.5,27.48,27.48,9800.0,20.6918,20.6918,20.6768,20.6768,9800.0
2011-01-19 13:40:00,27.49,27.49,27.48,27.49,1200.0,20.6843,20.6843,20.6768,20.6843,1200.0
2011-01-19 13:45:00,27.48,27.49,27.48,27.48,1800.0,20.6768,20.6843,20.6768,20.6768,1800.0
2011-01-19 13:50:00,27.49,27.49,27.48,27.48,7700.0,20.6843,20.6843,20.6768,20.6768,7700.0
2011-01-19 13:55:00,27.47,27.48,27.45,27.45,8400.0,20.6692,20.6768,20.6542,20.6542,8400.0
2011-01-19 14:00:00,27.45,27.46,27.44,27.44,8900.0,20.6542,20.6617,20.6467,20.6467,8900.0
2011-01-19 14:05:00,27.44,27.45,27.43,27.43,8600.0,20.6467,20.6542,20.6391,20.6391,8600.0
2011-01-19 14:10:00,27.43,27.45,27.42,27.42,13100.0,20.6391,20.6542,20.6316,20.6316,13100.0
2011-01-19 14:15:00,27.41,27.43,27.4,27.43,9100.0,20.6241,20.6391,20.6166,20.6391,9100.0
2011-01-19 14:20:00,27.43,27.43,27.42,27.42,3700.0,20.6391,20.6391,20.6316,20.6316,3700.0
2011-01-19 14:25:00,27.42,27.42,27.39,27.39,23300.0,20.6316,20.6316,20.6091,20.6091,23300.0
2011-01-19 14:30:00,27.4,27.4,27.39,27.4,2800.0,20.6166,20.6166,20.6091,20.6166,2800.0
2011-01-19 14:35:00,27.4,27.4,27.37,27.38,16900.0,20.6166,20.6166,20.594,20.6015,16900.0
2011-01-19 14:40:00,27.38,27.39,27.33,27.35,32700.0,20.6015,20.6091,20.5639,20.579,32700.0
2011-01-19 14:45:00,27.35,27.36,27.35,27.36,8900.0,20.579,20.5865,20.579,20.5865,8900.0
2011-01-19 14:50:00,27.35,27.36,27.31,27.33,24400.0,20.579,20.5865,20.5489,20.5639,24400.0
2011-01-19 14:55:00,27.34,27.37,27.31,27.36,31800.0,20.5714,20.594,20.5489,20.5865,31800.0
2011-01-19 15:00:00,27.37,27.39,27.36,27.39,13700.0,20.594,20.6091,20.5865,20.6091,13700.0
2011-01-19 15:05:00,27.39,27.4,27.35,27.35,19300.0,20.6091,20.6166,20.579,20.579,19300.0
2011-01-19 15:10:00,27.35,27.36,27.33,27.33,11000.0,20.579,20.5865,20.5639,20.5639,11000.0
2011-01-19 15:15:00,27.33,27.38,27.33,27.38,20400.0,20.5639,20.6015,20.5639,20.6015,20400.0
2011-01-19 15:20:00,27.38,27.39,27.34,27.34,21500.0,20.6015,20.6091,20.5714,20.5714,21500.0
2011-01-19 15:25:00,27.34,27.35,27.32,27.34,21400.0,20.5714,20.579,20.5564,20.5714,21400.0
2011-01-19 15:30:00,27.35,27.35,27.28,27.32,45400.0,20.579,20.579,20.5263,20.5564,45400.0
2011-01-19 15:35:00,27.32,27.36,27.29,27.36,47000.0,20.5564,20.5865,20.5338,20.5865,47000.0
2011-01-19 15:40:00,27.36,27.4,27.34,27.38,52400.0,20.5865,20.6166,20.5714,20.6015,52400.0
2011-01-19 15:45:00,27.38,27.38,27.33,27.35,74800.0,20.6015,20.6015,20.5639,20.579,74800.0
2011-01-19 15:50:00,27.34,27.35,27.34,27.34,32000.0,20.5714,20.579,20.5714,20.5714,32000.0
2011-01-19 15:55:00,27.34,27.35,27.31,27.33,168100.0,20.5714,20.579,20.5489,20.5639,168100.0
2011-01-20 09:30:00,27.33,27.41,27.32,27.37,74100.0,20.5639,20.6241,20.5564,20.594,74100.0
2011-01-20 09:35:00,27.37,27.4,27.33,27.36,48100.0,20.594,20.6166,20.5639,20.5865,48100.0
2011-01-20 09:40:00,27.37,27.4,27.35,27.4,24400.0,20.594,20.6166,20.579,20.6166,24400.0
2011-01-20 09:45:00,27.4,27.47,27.37,27.45,23300.0,20.6166,20.6692,20.594,20.6542,23300.0
2011-01-20 09:50:00,27.46,27.49,27.44,27.44,33000.0,20.6617,20.6843,20.6467,20.6467,33000.0
2011-01-20 09:55:00,27.44,27.45,27.4,27.43,36000.0,20.6467,20.6542,20.6166,20.6391,36000.0
2011-01-20 10:00:00,27.43,27.49,27.41,27.47,28800.0,20.6391,20.6843,20.6241,20.6692,28800.0
2011-01-20 10:05:00,27.46,27.48,27.42,27.43,28000.0,20.6617,20.6768,20.6316,20.6391,28000.0
2011-01-20 10:10:00,27.42,27.45,27.42,27.44,10900.0,20.6316,20.6542,20.6316,20.6467,10900.0
2011-01-20 10:15:00,27.43,27.44,27.33,27.34,24500.0,20.6391,20.6467,20.5639,20.5714,24500.0
2011-01-20 10:20:00,27.34,27.36,27.3,27.31,28300.0,20.5714,20.5865,20.5413,20.5489,28300.0
2011-01-20 10:25:00,27.31,27.34,27.3,27.33,25100.0,20.5489,20.5714,20.5413,20.5639,25100.0
2011-01-20 10:30:00,27.33,27.39,27.31,27.39,31300.0,20.5639,20.6091,20.5489,20.6091,31300.0
2011-01-20 10:35:00,27.39,27.4,27.34,27.34,18000.0,20.6091,20.6166,20.5714,20.5714,18000.0
2011-01-20 10:40:00,27.35,27.35,27.32,27.35,30100.0,20.579,20.579,20.5564,20.579,30100.0
2011-01-20 10:45:00,27.35,27.35,27.3,27.32,19100.0,20.579,20.579,20.5413,20.5564,19100.0
2011-01-20 10:50:00,27.33,27.34,27.3,27.3,30400.0,20.5639,20.5714,20.5413,20.5413,30400.0
2011-01-20 10:55:00,27.31,27.32,27.29,27.3,16500.0,20.5489,20.5564,20.5338,20.5413,16500.0
2011-01-20 11:00:00,27.31,27.33,27.29,27.32,17700.0,20.5489,20.5639,20.5338,20.5564,17700.0
2011-01-20 11:05:00,27.33,27.33,27.31,27.33,6700.0,20.5639,20.5639,20.5489,20.5639,6700.0
2011-01-20 11:10:00,27.33,27.33,27.31,27.31,5600.0,20.5639,20.5639,20.5489,20.5489,5600.0
2011-01-20 11:15:00,27.31,27.31,27.3,27.3,10900.0,20.5489,20.5489,20.5413,20.5413,10900.0
2011-01-20 11:20:00,27.3,27.32,27.26,27.29,29100.0,20.5413,20.5564,20.5112,20.5338,29100.0
2011-01-20 11:25:00,27.28,27.29,27.23,27.24,30000.0,20.5263,20.5338,20.4887,20.4962,30000.0
2011-01-20 11:30:00,27.24,27.24,27.17,27.17,43400.0,20.4962,20.4962,20.4435,20.4435,43400.0
2011-01-20 11:35:00,27.17,27.19,27.15,27.18,27000.0,20.4435,20.4586,20.4285,20.451,27000.0
2011-01-20 11:40:00,27.18,27.22,27.18,27.21,8700.0,20.451,20.4811,20.451,20.4736,8700.0
2011-01-20 11:45:00,27.21,27.28,27.21,27.28,13700.0,20.4736,20.5263,20.4736,20.5263,13700.0
2011-01-20 11:50:00,27.27,27.28,27.25,27.25,14600.0,20.5188,20.5263,20.5037,20.5037,14600.0
2011-01-20 11:55:00,27.26,27.26,27.23,27.25,22400.0,20.5112,20.5112,20.4887,20.5037,22400.0
2011-01-20 12:00:00,27.25,27.28,27.25,27.28,6000.0,20.5037,20.5263,20.5037,20.5263,6000.0
2011-01-20 12:05:00,27.28,27.32,27.28,27.28,13800.0,20.5263,20.5564,20.5263,20.5263,13800.0
2011-01-20 12:10:00,27.28,27.3,27.28,27.29,5600.0,20.5263,20.5413,20.5263,20.5338,5600.0
2011-01-20 12:15:00,27.29,27.3,27.28,27.3,4900.0,20.5338,20.5413,20.5263,20.5413,4900.0
2011-01-20 12:20:00,27.3,27.32,27.28,27.32,20100.0,20.5413,20.5564,20.5263,20.5564,20100.0
2011-01-20 12:25:00,27.33,27.34,27.33,27.34,5700.0,20.5639,20.5714,20.5639,20.5714,5700.0
2011-01-20 12:30:00,27.33,27.34,27.3,27.31,11200.0,20.5639,20.5714,20.5413,20.5489,11200.0
2011-01-20 12:35:00,27.31,27.32,27.29,27.32,9200.0,20.5489,20.5564,20.5338,20.5564,9200.0
2011-01-20 12:40:00,27.32,27.33,27.31,27.33,9100.0,20.5564,20.5639,20.5489,20.5639,9100.0
2011-01-20 12:45:00,27.33,27.35,27.32,27.35,4100.0,20.5639,20.579,20.5564,20.579,4100.0
2011-01-20 12:50:00,27.34,27.37,27.33,27.37,8600.0,20.5714,20.594,20.5639,20.594,8600.0
2011-01-20 12:55:00,27.37,27.39,27.33,27.37,23100.0,20.594,20.6091,20.5639,20.594,23100.0
2011-01-20 13:00:00,27.37,27.37,27.32,27.34,7100.0,20.594,20.594,20.5564,20.5714,7100.0
2011-01-20 13:05:00,27.33,27.34,27.32,27.34,6200.0,20.5639,20.5714,20.5564,20.5714,6200.0
2011-01-20 13:10:00,27.34,27.34,27.32,27.33,5400.0,20.5714,20.5714,20.5564,20.5639,5400.0
2011-01-20 13:15:00,27.32,27.34,27.32,27.34,6700.0,20.5564,20.5714,20.5564,20.5714,6700.0
2011-01-20 13:20:00,27.33,27.33,27.3,27.32,24900.0,20.5639,20.5639,20.5413,20.5564,24900.0
2011-01-20 13:25:00,27.32,27.32,27.3,27.31,17700.0,20.5564,20.5564,20.5413,20.5489,17700.0
2011-01-20 13:30:00,27.32,27.35,27.31,27.34,9300.0,20.5564,20.579,20.5489,20.5714,9300.0
2011-01-20 13:35:00,27.34,27.35,27.32,27.33,7300.0,20.5714,20.579,20.5564,20.5639,7300.0
2011-01-20 13:40:00,27.33,27.34,27.32,27.32,9900.0,20.5639,20.5714,20.5564,20.5564,9900.0
2011-01-20 13:45:00,27.32,27.32,27.29,27.29,5100.0,20.5564,20.5564,20.5338,20.5338,5100.0
2011-01-20 13:50:00,27.3,27.31,27.29,27.3,14800.0,20.5413,20.5489,20.5338,20.5413,14800.0
2011-01-20 13:55:00,27.3,27.36,27.29,27.36,11400.0,20.5413,20.5865,20.5338,20.5865,11400.0
2011-01-20 14:00:00,27.36,27.36,27.33,27.35,15300.0,20.5865,20.5865,20.5639,20.579,15300.0
2011-01-20 14:05:00,27.34,27.36,27.32,27.34,20000.0,20.5714,20.5865,20.5564,20.5714,20000.0
2011-01-20 14:10:00,27.34,27.39,27.34,27.39,24100.0,20.5714,20.6091,20.5714,20.6091,24100.0
2011-01-20 14:15:00,27.38,27.38,27.36,27.37,6800.0,20.6015,20.6015,20.5865,20.594,6800.0
2011-01-20 14:20:00,27.36,27.37,27.34,27.35,56800.0,20.5865,20.594,20.5714,20.579,56800.0
2011-01-20 14:25:00,27.35,27.36,27.34,27.34,36300.0,20.579,20.5865,20.5714,20.5714,36300.0
2011-01-20 14:30:00,27.35,27.38,27.34,27.38,29300.0,20.579,20.6015,20.5714,20.6015,29300.0
2011-01-20 14:35:00,27.37,27.38,27.36,27.38,18800.0,20.594,20.6015,20.5865,20.6015,18800.0
2011-01-20 14:40:00,27.38,27.39,27.37,27.38,27000.0,20.6015,20.6091,20.594,20.6015,27000.0
2011-01-20 14:45:00,27.38,27.38,27.36,27.37,9800.0,20.6015,20.6015,20.5865,20.594,9800.0
2011-01-20 14:50:00,27.36,27.39,27.35,27.39,27600.0,20.5865,20.6091,20.579,20.6091,27600.0
2011-01-20 14:55:00,27.39,27.41,27.39,27.41,17200.0,20.6091,20.6241,20.6091,20.6241,17200.0
2011-01-20 15:00:00,27.41,27.41,27.35,27.37,40300.0,20.6241,20.6241,20.579,20.594,40300.0
2011-01-20 15:05:00,27.37,27.38,27.36,27.36,9700.0,20.594,20.6015,20.5865,20.5865,9700.0
2011-01-20 15:10:00,27.36,27.41,27.36,27.4,13600.0,20.5865,20.6241,20.5865,20.6166,13600.0
2011-01-20 15:15:00,27.39,27.4,27.37,27.38,21000.0,20.6091,20.6166,20.594,20.6015,21000.0
2011-01-20 15:20:00,27.38,27.39,27.35,27.39,20100.0,20.6015,20.6091,20.579,20.6091,20100.0
2011-01-20 15:25:00,27.39,27.4,27.35,27.36,26400.0,20.6091,20.6166,20.579,20.5865,26400.0
2011-01-20 15:30:00,27.37,27.37,27.32,27.34,65300.0,20.594,20.594,20.5564,20.5714,65300.0
2011-01-20 15:35:00,27.34,27.36,27.31,27.33,32200.0,20.5714,20.5865,20.5489,20.5639,32200.0
2011-01-20 15:40:00,27.34,27.35,27.32,27.34,47800.0,20.5714,20.579,20.5564,20.5714,47800.0
2011-01-20 15:45:00,27.33,27.33,27.29,27.29,105800.0,20.5639,20.5639,20.5338,20.5338,105800.0
2011-01-20 15:50:00,27.3,27.32,27.27,27.31,59500.0,20.5413,20.5564,20.5188,20.5489,59500.0
2011-01-20 15:55:00,27.31,27.34,27.28,27.33,157600.0,20.5489,20.5714,20.5263,20.5639,157600.0
2011-01-21 09:30:00,27.44,27.44,27.26,27.27,406100.0,20.6467,20.6467,20.5112,20.5188,406100.0
2011-01-21 09:35:00,27.26,27.3,27.26,27.26,21300.0,20.5112,20.5413,20.5112,20.5112,21300.0
2011-01-21 09:40:00,27.26,27.3,27.21,27.3,28500.0,20.5112,20.5413,20.4736,20.5413,28500.0
2011-01-21 09:45:00,27.3,27.38,27.3,27.38,15000.0,20.5413,20.6015,20.5413,20.6015,15000.0
2011-01-21 09:50:00,27.37,27.43,27.35,27.43,37700.0,20.594,20.6391,20.579,20.6391,37700.0
2011-01-21 09:55:00,27.43,27.48,27.42,27.46,13300.0,20.6391,20.6768,20.6316,20.6617,13300.0
2011-01-21 10:00:00,27.45,27.47,27.43,27.44,24700.0,20.6542,20.6692,20.6391,20.6467,24700.0
2011-01-21 10:05:00,27.45,27.46,27.38,27.38,19000.0,20.6542,20.6617,20.6015,20.6015,19000.0
2011-01-21 10:10:00,27.38,27.41,27.37,27.38,27700.0,20.6015,20.6241,20.594,20.6015,27700.0
2011-01-21 10:15:00,27.38,27.41,27.37,27.4,22900.0,20.6015,20.6241,20.594,20.6166,22900.0
2011-01-21 10:20:00,27.4,27.42,27.36,27.41,21000.0,20.6166,20.6316,20.5865,20.6241,21000.0
2011-01-21 10:25:00,27.41,27.42,27.37,27.4,19000.0,20.6241,20.6316,20.594,20.6166,19000.0
2011-01-21 10:30:00,27.4,27.4,27.36,27.38,16500.0,20.6166,20.6166,20.5865,20.6015,16500.0
2011-01-21 10:35:00,27.38,27.42,27.38,27.4,8200.0,20.6015,20.6316,20.6015,20.6166,8200.0
2011-01-21 10:40:00,27.4,27.4,27.35,27.4,23000.0,20.6166,20.6166,20.579,20.6166,23000.0
2011-01-21 10:45:00,27.39,27.41,27.37,27.38,27100.0,20.6091,20.6241,20.594,20.6015,27100.0
2011-01-21 10:50:00,27.38,27.38,27.3,27.3,23000.0,20.6015,20.6015,20.5413,20.5413,23000.0
2011-01-21 10:55:00,27.3,27.33,27.3,27.33,3300.0,20.5413,20.5639,20.5413,20.5639,3300.0
2011-01-21 11:00:00,27.33,27.34,27.31,27.34,5500.0,20.5639,20.5714,20.5489,20.5714,5500.0
2011-01-21 11:05:00,27.34,27.35,27.3,27.31,6400.0,20.5714,20.579,20.5413,20.5489,6400.0
2011-01-21 11:10:00,27.31,27.34,27.29,27.31,22700.0,20.5489,20.5714,20.5338,20.5489,22700.0
2011-01-21 11:15:00,27.31,27.34,27.3,27.34,13600.0,20.5489,20.5714,20.5413,20.5714,13600.0
2011-01-21 11:20:00,27.34,27.36,27.33,27.36,12700.0,20.5714,20.5865,20.5639,20.5865,12700.0
2011-01-21 11:25:00,27.35,27.36,27.33,27.33,18300.0,20.579,20.5865,20.5639,20.5639,18300.0
2011-01-21 11:30:00,27.33,27.35,27.32,27.34,15200.0,20.5639,20.579,20.5564,20.5714,15200.0
2011-01-21 11:35:00,27.34,27.35,27.33,27.35,15400.0,20.5714,20.579,20.5639,20.579,15400.0
2011-01-21 11:40:00,27.35,27.35,27.34,27.34,8300.0,20.579,20.579,20.5714,20.5714,8300.0
2011-01-21 11:45:00,27.34,27.35,27.33,27.35,17400.0,20.5714,20.579,20.5639,20.579,17400.0
2011-01-21 11:50:00,27.35,27.35,27.31,27.33,25000.0,20.579,20.579,20.5489,20.5639,25000.0
2011-01-21 11:55:00,27.33,27.36,27.33,27.35,13500.0,20.5639,20.5865,20.5639,20.579,13500.0
2011-01-21 12:00:00,27.35,27.36,27.34,27.35,5000.0,20.579,20.5865,20.5714,20.579,5000.0
2011-01-21 12:05:00,27.35,27.35,27.33,27.33,9000.0,20.579,20.579,20.5639,20.5639,9000.0
2011-01-21 12:10:00,27.33,27.35,27.33,27.35,25100.0,20.5639,20.579,20.5639,20.579,25100.0
2011-01-21 12:15:00,27.34,27.36,27.34,27.35,13300.0,20.5714,20.5865,20.5714,20.579,13300.0
2011-01-21 12:20:00,27.36,27.38,27.35,27.37,36200.0,20.5865,20.6015,20.579,20.594,36200.0
2011-01-21 12:25:00,27.36,27.38,27.36,27.38,4400.0,20.5865,20.6015,20.5865,20.6015,4400.0
2011-01-21 12:30:00,27.37,27.38,27.35,27.36,7600.0,20.594,20.6015,20.579,20.5865,7600.0
2011-01-21 12:35:00,27.36,27.38,27.36,27.38,5900.0,20.5865,20.6015,20.5865,20.6015,5900.0
2011-01-21 12:40:00,27.38,27.39,27.35,27.35,9700.0,20.6015,20.6091,20.579,20.579,9700.0
2011-01-21 12:45:00,27.35,27.35,27.34,27.34,7600.0,20.579,20.579,20.5714,20.5714,7600.0
2011-01-21 12:50:00,27.34,27.37,27.34,27.36,6200.0,20.5714,20.594,20.5714,20.5865,6200.0
2011-01-21 12:55:00,27.36,27.39,27.36,27.39,6400.0,20.5865,20.6091,20.5865,20.6091,6400.0
2011-01-21 13:00:00,27.39,27.4,27.38,27.39,5700.0,20.6091,20.6166,20.6015,20.6091,5700.0
2011-01-21 13:05:00,27.39,27.39,27.36,27.36,23000.0,20.6091,20.6091,20.5865,20.5865,23000.0
2011-01-21 13:10:00,27.36,27.39,27.36,27.38,22500.0,20.5865,20.6091,20.5865,20.6015,22500.0
2011-01-21 13:15:00,27.37,27.4,27.36,27.4,26500.0,20.594,20.6166,20.5865,20.6166,26500.0
2011-01-21 13:20:00,27.4,27.41,27.38,27.4,4400.0,20.6166,20.6241,20.6015,20.6166,4400.0
2011-01-21 13:25:00,27.4,27.41,27.38,27.39,3200.0,20.6166,20.6241,20.6015,20.6091,3200.0
2011-01-21 13:30:00,27.39,27.39,27.36,27.39,35300.0,20.6091,20.6091,20.5865,20.6091,35300.0
2011-01-21 13:35:00,27.39,27.41,27.38,27.39,13100.0,20.6091,20.6241,20.6015,20.6091,13100.0
2011-01-21 13:40:00,27.39,27.39,27.36,27.36,31400.0,20.6091,20.6091,20.5865,20.5865,31400.0
2011-01-21 13:45:00,27.37,27.38,27.36,27.37,10000.0,20.594,20.6015,20.5865,20.594,10000.0
2011-01-21 13:50:00,27.38,27.38,27.36,27.37,5900.0,20.6015,20.6015,20.5865,20.594,5900.0
2011-01-21 13:55:00,27.37,27.4,27.37,27.4,4600.0,20.594,20.6166,20.594,20.6166,4600.0
2011-01-21 14:00:00,27.4,27.4,27.38,27.39,4300.0,20.6166,20.6166,20.6015,20.6091,4300.0
2011-01-21 14:05:00,27.39,27.4,27.38,27.4,1500.0,20.6091,20.6166,20.6015,20.6166,1500.0
2011-01-21 14:10:00,27.39,27.4,27.39,27.4,800.0,20.6091,20.6166,20.6091,20.6166,800.0
2011-01-21 14:15:00,27.4,27.4,27.37,27.38,37000.0,20.6166,20.6166,20.594,20.6015,37000.0
2011-01-21 14:20:00,27.38,27.39,27.38,27.39,4800.0,20.6015,20.6091,20.6015,20.6091,4800.0
2011-01-21 14:25:00,27.39,27.4,27.39,27.4,1100.0,20.6091,20.6166,20.6091,20.6166,1100.0
2011-01-21 14:30:00,27.39,27.43,27.38,27.43,14900.0,20.6091,20.6391,20.6015,20.6391,14900.0
2011-01-21 14:35:00,27.43,27.44,27.41,27.44,35000.0,20.6391,20.6467,20.6241,20.6467,35000.0
2011-01-21 14:40:00,27.45,27.47,27.43,27.46,54100.0,20.6542,20.6692,20.6391,20.6617,54100.0
2011-01-21 14:45:00,27.45,27.49,27.45,27.48,98100.0,20.6542,20.6843,20.6542,20.6768,98100.0
2011-01-21 14:50:00,27.48,27.5,27.48,27.5,130500.0,20.6768,20.6918,20.6768,20.6918,130500.0
2011-01-21 14:55:00,27.5,27.5,27.49,27.5,3200.0,20.6918,20.6918,20.6843,20.6918,3200.0
2011-01-21 15:00:00,27.49,27.52,27.49,27.52,14600.0,20.6843,20.7069,20.6843,20.7069,14600.0
2011-01-21 15:05:00,27.51,27.52,27.51,27.52,3600.0,20.6993,20.7069,20.6993,20.7069,3600.0
2011-01-21 15:10:00,27.52,27.52,27.51,27.51,2500.0,20.7069,20.7069,20.6993,20.6993,2500.0
2011-01-21 15:15:00,27.52,27.55,27.51,27.54,85200.0,20.7069,20.7294,20.6993,20.7219,85200.0
2011-01-21 15:20:00,27.54,27.57,27.53,27.57,69000.0,20.7219,20.7445,20.7144,20.7445,69000.0
2011-01-21 15:25:00,27.57,27.57,27.56,27.57,13300.0,20.7445,20.7445,20.737,20.7445,13300.0
2011-01-21 15:30:00,27.56,27.57,27.53,27.54,21200.0,20.737,20.7445,20.7144,20.7219,21200.0
2011-01-21 15:35:00,27.54,27.56,27.52,27.55,44400.0,20.7219,20.737,20.7069,20.7294,44400.0
2011-01-21 15:40:00,27.56,27.56,27.54,27.55,15000.0,20.737,20.737,20.7219,20.7294,15000.0
2011-01-21 15:45:00,27.55,27.58,27.55,27.55,64000.0,20.7294,20.752,20.7294,20.7294,64000.0
2011-01-21 15:50:00,27.55,27.57,27.55,27.56,45600.0,20.7294,20.7445,20.7294,20.737,45600.0
2011-01-21 15:55:00,27.56,27.6,27.55,27.59,118800.0,20.737,20.7671,20.7294,20.7595,118800.0
2011-01-24 09:30:00,27.53,27.61,27.48,27.56,59800.0,20.7144,20.7746,20.6768,20.737,59800.0
2011-01-24 09:35:00,27.57,27.61,27.52,27.53,29000.0,20.7445,20.7746,20.7069,20.7144,29000.0
2011-01-24 09:40:00,27.52,27.52,27.48,27.49,9900.0,20.7069,20.7069,20.6768,20.6843,9900.0
2011-01-24 09:45:00,27.48,27.55,27.47,27.49,28400.0,20.6768,20.7294,20.6692,20.6843,28400.0
2011-01-24 09:50:00,27.49,27.53,27.46,27.49,28100.0,20.6843,20.7144,20.6617,20.6843,28100.0
2011-01-24 09:55:00,27.49,27.54,27.48,27.49,81200.0,20.6843,20.7219,20.6768,20.6843,81200.0
2011-01-24 10:00:00,27.49,27.5,27.44,27.45,59800.0,20.6843,20.6918,20.6467,20.6542,59800.0
2011-01-24 10:05:00,27.45,27.45,27.42,27.42,12400.0,20.6542,20.6542,20.6316,20.6316,12400.0
2011-01-24 10:10:00,27.43,27.45,27.42,27.42,35200.0,20.6391,20.6542,20.6316,20.6316,35200.0
2011-01-24 10:15:00,27.42,27.45,27.42,27.44,23100.0,20.6316,20.6542,20.6316,20.6467,23100.0
2011-01-24 10:20:00,27.44,27.45,27.41,27.44,9800.0,20.6467,20.6542,20.6241,20.6467,9800.0
2011-01-24 10:25:00,27.44,27.48,27.44,27.46,7700.0,20.6467,20.6768,20.6467,20.6617,7700.0
2011-01-24 10:30:00,27.45,27.47,27.44,27.47,13000.0,20.6542,20.6692,20.6467,20.6692,13000.0
2011-01-24 10:35:00,27.48,27.48,27.47,27.47,3600.0,20.6768,20.6768,20.6692,20.6692,3600.0
2011-01-24 10:40:00,27.47,27.51,27.47,27.51,4400.0,20.6692,20.6993,20.6692,20.6993,4400.0
2011-01-24 10:45:00,27.51,27.52,27.5,27.51,10000.0,20.6993,20.7069,20.6918,20.6993,10000.0
2011-01-24 10:50:00,27.52,27.55,27.52,27.55,20700.0,20.7069,20.7294,20.7069,20.7294,20700.0
2011-01-24 10:55:00,27.55,27.56,27.54,27.55,5500.0,20.7294,20.737,20.7219,20.7294,5500.0
2011-01-24 11:00:00,27.55,27.55,27.52,27.53,16200.0,20.7294,20.7294,20.7069,20.7144,16200.0
2011-01-24 11:05:00,27.53,27.55,27.52,27.52,10700.0,20.7144,20.7294,20.7069,20.7069,10700.0
2011-01-24 11:10:00,27.52,27.57,27.52,27.57,9500.0,20.7069,20.7445,20.7069,20.7445,9500.0
2011-01-24 11:15:00,27.56,27.59,27.56,27.59,8100.0,20.737,20.7595,20.737,20.7595,8100.0
2011-01-24 11:20:00,27.6,27.6,27.57,27.57,11900.0,20.7671,20.7671,20.7445,20.7445,11900.0
2011-01-24 11:25:00,27.57,27.59,27.57,27.58,8000.0,20.7445,20.7595,20.7445,20.752,8000.0
2011-01-24 11:30:00,27.58,27.6,27.58,27.58,12900.0,20.752,20.7671,20.752,20.752,12900.0
2011-01-24 11:35:00,27.58,27.59,27.55,27.55,17400.0,20.752,20.7595,20.7294,20.7294,17400.0
2011-01-24 11:40:00,27.55,27.59,27.55,27.59,12800.0,20.7294,20.7595,20.7294,20.7595,12800.0
2011-01-24 11:45:00,27.58,27.59,27.58,27.59,5700.0,20.752,20.7595,20.752,20.7595,5700.0
2011-01-24 11:50:00,27.59,27.62,27.59,27.61,8200.0,20.7595,20.7821,20.7595,20.7746,8200.0
2011-01-24 11:55:00,27.61,27.62,27.6,27.6,10100.0,20.7746,20.7821,20.7671,20.7671,10100.0
2011-01-24 12:00:00,27.6,27.61,27.59,27.6,11300.0,20.7671,20.7746,20.7595,20.7671,11300.0
2011-01-24 12:05:00,27.59,27.61,27.59,27.61,7800.0,20.7595,20.7746,20.7595,20.7746,7800.0
2011-01-24 12:10:00,27.61,27.65,27.61,27.63,13800.0,20.7746,20.8047,20.7746,20.7896,13800.0
2011-01-24 12:15:00,27.64,27.64,27.61,27.61,10100.0,20.7972,20.7972,20.7746,20.7746,10100.0
2011-01-24 12:20:00,27.61,27.61,27.6,27.6,3700.0,20.7746,20.7746,20.7671,20.7671,3700.0
2011-01-24 12:25:00,27.6,27.6,27.59,27.59,3900.0,20.7671,20.7671,20.7595,20.7595,3900.0
2011-01-24 12:30:00,27.59,27.6,27.59,27.59,2800.0,20.7595,20.7671,20.7595,20.7595,2800.0
2011-01-24 12:35:00,27.59,27.61,27.59,27.6,8000.0,20.7595,20.7746,20.7595,20.7671,8000.0
2011-01-24 12:40:00,27.6,27.61,27.6,27.6,4100.0,20.7671,20.7746,20.7671,20.7671,4100.0
2011-01-24 12:45:00,27.6,27.61,27.6,27.6,7200.0,20.7671,20.7746,20.7671,20.7671,7200.0
2011-01-24 12:50:00,27.6,27.62,27.6,27.61,10400.0,20.7671,20.7821,20.7671,20.7746,10400.0
2011-01-24 12:55:00,27.61,27.62,27.61,27.62,3000.0,20.7746,20.7821,20.7746,20.7821,3000.0
2011-01-24 13:00:00,27.62,27.62,27.61,27.61,8000.0,20.7821,20.7821,20.7746,20.7746,8000.0
2011-01-24 13:05:00,27.62,27.64,27.61,27.64,10900.0,20.7821,20.7972,20.7746,20.7972,10900.0
2011-01-24 13:10:00,27.63,27.66,27.63,27.65,6200.0,20.7896,20.8122,20.7896,20.8047,6200.0
2011-01-24 13:15:00,27.65,27.67,27.65,27.67,7900.0,20.8047,20.8197,20.8047,20.8197,7900.0
2011-01-24 13:20:00,27.67,27.67,27.66,27.66,4000.0,20.8197,20.8197,20.8122,20.8122,4000.0
2011-01-24 13:25:00,27.66,27.67,27.65,27.65,13500.0,20.8122,20.8197,20.8047,20.8047,13500.0
2011-01-24 13:30:00,27.65,27.66,27.65,27.65,10800.0,20.8047,20.8122,20.8047,20.8047,10800.0
2011-01-24 13:35:00,27.66,27.66,27.62,27.62,14700.0,20.8122,20.8122,20.7821,20.7821,14700.0
2011-01-24 13:40:00,27.62,27.63,27.62,27.62,3500.0,20.7821,20.7896,20.7821,20.7821,3500.0
2011-01-24 13:45:00,27.62,27.65,27.62,27.64,14100.0,20.7821,20.8047,20.7821,20.7972,14100.0
2011-01-24 13:50:00,27.65,27.65,27.64,27.64,3600.0,20.8047,20.8047,20.7972,20.7972,3600.0
2011-01-24 13:55:00,27.65,27.67,27.64,27.66,9400.0,20.8047,20.8197,20.7972,20.8122,9400.0
2011-01-24 14:00:00,27.66,27.67,27.66,27.67,6900.0,20.8122,20.8197,20.8122,20.8197,6900.0
2011-01-24 14:05:00,27.67,27.67,27.65,27.65,26200.0,20.8197,20.8197,20.8047,20.8047,26200.0
2011-01-24 14:10:00,27.65,27.67,27.65,27.67,4900.0,20.8047,20.8197,20.8047,20.8197,4900.0
2011-01-24 14:15:00,27.67,27.7,27.65,27.66,49000.0,20.8197,20.8423,20.8047,20.8122,49000.0
2011-01-24 14:20:00,27.66,27.66,27.65,27.66,6700.0,20.8122,20.8122,20.8047,20.8122,6700.0
2011-01-24 14:25:00,27.66,27.66,27.64,27.64,13100.0,20.8122,20.8122,20.7972,20.7972,13100.0
2011-01-24 14:30:00,27.64,27.66,27.64,27.66,7700.0,20.7972,20.8122,20.7972,20.8122,7700.0
2011-01-24 14:35:00,27.65,27.66,27.65,27.66,5700.0,20.8047,20.8122,20.8047,20.8122,5700.0
2011-01-24 14:40:00,27.65,27.68,27.65,27.67,11800.0,20.8047,20.8273,20.8047,20.8197,11800.0
2011-01-24 14:45:00,27.68,27.69,27.67,27.68,12500.0,20.8273,20.8348,20.8197,20.8273,12500.0
2011-01-24 14:50:00,27.68,27.69,27.66,27.67,18700.0,20.8273,20.8348,20.8122,20.8197,18700.0
2011-01-24 14:55:00,27.67,27.67,27.65,27.65,11000.0,20.8197,20.8197,20.8047,20.8047,11000.0
2011-01-24 15:00:00,27.65,27.68,27.64,27.68,24200.0,20.8047,20.8273,20.7972,20.8273,24200.0
2011-01-24 15:05:00,27.68,27.69,27.66,27.67,48800.0,20.8273,20.8348,20.8122,20.8197,48800.0
2011-01-24 15:10:00,27.68,27.68,27.67,27.67,6000.0,20.8273,20.8273,20.8197,20.8197,6000.0
2011-01-24 15:15:00,27.68,27.68,27.63,27.63,43500.0,20.8273,20.8273,20.7896,20.7896,43500.0
2011-01-24 15:20:00,27.63,27.64,27.61,27.61,13000.0,20.7896,20.7972,20.7746,20.7746,13000.0
2011-01-24 15:25:00,27.61,27.64,27.61,27.63,36800.0,20.7746,20.7972,20.7746,20.7896,36800.0
2011-01-24 15:30:00,27.63,27.65,27.63,27.64,23200.0,20.7896,20.8047,20.7896,20.7972,23200.0
2011-01-24 15:35:00,27.64,27.68,27.64,27.67,23400.0,20.7972,20.8273,20.7972,20.8197,23400.0
2011-01-24 15:40:00,27.68,27.71,27.67,27.71,51800.0,20.8273,20.8498,20.8197,20.8498,51800.0
2011-01-24 15:45:00,27.71,27.73,27.65,27.67,97300.0,20.8498,20.8649,20.8047,20.8197,97300.0
2011-01-24 15:50:00,27.66,27.68,27.65,27.65,32600.0,20.8122,20.8273,20.8047,20.8047,32600.0
2011-01-24 15:55:00,27.66,27.68,27.65,27.67,63100.0,20.8122,20.8273,20.8047,20.8197,63100.0
2011-01-25 09:30:00,27.61,27.71,27.59,27.71,23500.0,20.7746,20.8498,20.7595,20.8498,23500.0
2011-01-25 09:35:00,27.71,27.8,27.69,27.8,19400.0,20.8498,20.9175,20.8348,20.9175,19400.0
2011-01-25 09:40:00,27.79,27.8,27.76,27.79,16600.0,20.91,20.9175,20.8875,20.91,16600.0
2011-01-25 09:45:00,27.79,27.84,27.78,27.83,28500.0,20.91,20.9476,20.9025,20.9401,28500.0
2011-01-25 09:50:00,27.82,27.87,27.8,27.81,22600.0,20.9326,20.9702,20.9175,20.9251,22600.0
2011-01-25 09:55:00,27.81,27.9,27.81,27.89,41800.0,20.9251,20.9928,20.9251,20.9853,41800.0
2011-01-25 10:00:00,27.91,27.97,27.88,27.91,26800.0,21.0003,21.0455,20.9777,21.0003,26800.0
2011-01-25 10:05:00,27.91,27.92,27.88,27.89,21000.0,21.0003,21.0078,20.9777,20.9853,21000.0
2011-01-25 10:10:00,27.89,27.95,27.89,27.91,28900.0,20.9853,21.0304,20.9853,21.0003,28900.0
2011-01-25 10:15:00,27.91,27.94,27.9,27.93,25500.0,21.0003,21.0229,20.9928,21.0154,25500.0
2011-01-25 10:20:00,27.93,27.95,27.9,27.91,11500.0,21.0154,21.0304,20.9928,21.0003,11500.0
2011-01-25 10:25:00,27.91,27.95,27.91,27.93,14800.0,21.0003,21.0304,21.0003,21.0154,14800.0
2011-01-25 10:30:00,27.93,27.93,27.92,27.93,14600.0,21.0154,21.0154,21.0078,21.0154,14600.0
2011-01-25 10:35:00,27.94,27.98,27.94,27.97,36200.0,21.0229,21.053,21.0229,21.0455,36200.0
2011-01-25 10:40:00,27.96,28.0,27.96,27.98,26600.0,21.0379,21.068,21.0379,21.053,26600.0
2011-01-25 10:45:00,27.98,28.0,27.98,27.99,19900.0,21.053,21.068,21.053,21.0605,19900.0
2011-01-25 10:50:00,27.99,28.03,27.99,28.0,42600.0,21.0605,21.0906,21.0605,21.068,42600.0
2011-01-25 10:55:00,28.0,28.03,28.0,28.02,119700.0,21.068,21.0906,21.068,21.0831,119700.0
2011-01-25 11:00:00,28.01,28.03,28.01,28.02,20100.0,21.0756,21.0906,21.0756,21.0831,20100.0
2011-01-25 11:05:00,28.02,28.03,28.01,28.03,30000.0,21.0831,21.0906,21.0756,21.0906,30000.0
2011-01-25 11:10:00,28.03,28.03,27.97,27.99,85300.0,21.0906,21.0906,21.0455,21.0605,85300.0
2011-01-25 11:15:00,27.99,28.02,27.97,28.01,51300.0,21.0605,21.0831,21.0455,21.0756,51300.0
2011-01-25 11:20:00,28.01,28.02,27.98,28.0,44400.0,21.0756,21.0831,21.053,21.068,44400.0
2011-01-25 11:25:00,28.0,28.01,27.99,27.99,23400.0,21.068,21.0756,21.0605,21.0605,23400.0
2011-01-25 11:30:00,28.0,28.03,27.99,28.03,27600.0,21.068,21.0906,21.0605,21.0906,27600.0
2011-01-25 11:35:00,28.03,28.03,28.01,28.02,18100.0,21.0906,21.0906,21.0756,21.0831,18100.0
2011-01-25 11:40:00,28.02,28.05,28.01,28.03,32700.0,21.0831,21.1057,21.0756,21.0906,32700.0
2011-01-25 11:45:00,28.03,28.03,28.01,28.02,23400.0,21.0906,21.0906,21.0756,21.0831,23400.0
2011-01-25 11:50:00,28.02,28.02,28.01,28.01,1500.0,21.0831,21.0831,21.0756,21.0756,1500.0
2011-01-25 11:55:00,28.02,28.02,27.99,28.01,43300.0,21.0831,21.0831,21.0605,21.0756,43300.0
2011-01-25 12:00:00,28.01,28.01,28.0,28.0,4000.0,21.0756,21.0756,21.068,21.068,4000.0
2011-01-25 12:05:00,28.0,28.01,28.0,28.0,1400.0,21.068,21.0756,21.068,21.068,1400.0
2011-01-25 12:10:00,28.01,28.05,28.01,28.02,33300.0,21.0756,21.1057,21.0756,21.0831,33300.0
2011-01-25 12:15:00,28.03,28.05,28.02,28.04,20400.0,21.0906,21.1057,21.0831,21.0981,20400.0
2011-01-25 12:20:00,28.04,28.06,28.04,28.06,10700.0,21.0981,21.1132,21.0981,21.1132,10700.0
2011-01-25 12:25:00,28.06,28.08,28.05,28.06,15500.0,21.1132,21.1282,21.1057,21.1132,15500.0
2011-01-25 12:30:00,28.06,28.08,28.05,28.05,15400.0,21.1132,21.1282,21.1057,21.1057,15400.0
2011-01-25 12:35:00,28.05,28.06,28.04,28.06,19600.0,21.1057,21.1132,21.0981,21.1132,19600.0
2011-01-25 12:40:00,28.06,28.08,28.06,28.07,8700.0,21.1132,21.1282,21.1132,21.1207,8700.0
2011-01-25 12:45:00,28.08,28.08,28.07,28.07,8600.0,21.1282,21.1282,21.1207,21.1207,8600.0
2011-01-25 12:50:00,28.08,28.08,28.07,28.08,5800.0,21.1282,21.1282,21.1207,21.1282,5800.0
2011-01-25 12:55:00,28.07,28.08,28.06,28.06,34100.0,21.1207,21.1282,21.1132,21.1132,34100.0
2011-01-25 13:00:00,28.06,28.08,28.06,28.06,78200.0,21.1132,21.1282,21.1132,21.1132,78200.0
2011-01-25 13:05:00,28.07,28.07,28.02,28.03,20200.0,21.1207,21.1207,21.0831,21.0906,20200.0
2011-01-25 13:10:00,28.02,28.02,27.99,27.99,39500.0,21.0831,21.0831,21.0605,21.0605,39500.0
2011-01-25 13:15:00,27.99,27.99,27.97,27.97,6000.0,21.0605,21.0605,21.0455,21.0455,6000.0
2011-01-25 13:20:00,27.97,27.98,27.93,27.93,10300.0,21.0455,21.053,21.0154,21.0154,10300.0
2011-01-25 13:25:00,27.93,27.93,27.91,27.92,10900.0,21.0154,21.0154,21.0003,21.0078,10900.0
2011-01-25 13:30:00,27.92,27.96,27.92,27.95,33900.0,21.0078,21.0379,21.0078,21.0304,33900.0
2011-01-25 13:35:00,27.95,27.96,27.94,27.96,49800.0,21.0304,21.0379,21.0229,21.0379,49800.0
2011-01-25 13:40:00,27.95,27.97,27.94,27.96,31400.0,21.0304,21.0455,21.0229,21.0379,31400.0
2011-01-25 13:45:00,27.97,27.98,27.97,27.98,3800.0,21.0455,21.053,21.0455,21.053,3800.0
2011-01-25 13:50:00,27.97,27.99,27.96,27.97,18700.0,21.0455,21.0605,21.0379,21.0455,18700.0
2011-01-25 13:55:00,27.97,27.97,27.95,27.96,9800.0,21.0455,21.0455,21.0304,21.0379,9800.0
2011-01-25 14:00:00,27.96,27.96,27.94,27.95,15200.0,21.0379,21.0379,21.0229,21.0304,15200.0
2011-01-25 14:05:00,27.94,27.96,27.94,27.96,22300.0,21.0229,21.0379,21.0229,21.0379,22300.0
2011-01-25 14:10:00,27.96,27.98,27.92,27.94,44400.0,21.0379,21.053,21.0078,21.0229,44400.0
2011-01-25 14:15:00,27.94,27.96,27.88,27.9,66100.0,21.0229,21.0379,20.9777,20.9928,66100.0
2011-01-25 14:20:00,27.9,27.91,27.87,27.88,37700.0,20.9928,21.0003,20.9702,20.9777,37700.0
2011-01-25 14:25:00,27.87,27.89,27.85,27.85,40900.0,20.9702,20.9853,20.9552,20.9552,40900.0
2011-01-25 14:30:00,27.85,27.86,27.84,27.84,9700.0,20.9552,20.9627,20.9476,20.9476,9700.0
2011-01-25 14:35:00,27.85,27.88,27.84,27.88,25100.0,20.9552,20.9777,20.9476,20.9777,25100.0
2011-01-25 14:40:00,27.88,27.89,27.85,27.85,22100.0,20.9777,20.9853,20.9552,20.9552,22100.0
2011-01-25 14:45:00,27.84,27.87,27.82,27.82,12900.0,20.9476,20.9702,20.9326,20.9326,12900.0
2011-01-25 14:50:00,27.82,27.83,27.79,27.82,39000.0,20.9326,20.9401,20.91,20.9326,39000.0
2011-01-25 14:55:00,27.82,27.82,27.82,27.82,12800.0,20.9326,20.9326,20.9326,20.9326,12800.0
2011-01-25 15:00:00,27.82,27.9,27.82,27.89,42200.0,20.9326,20.9928,20.9326,20.9853,42200.0
2011-01-25 15:05:00,27.9,27.94,27.89,27.93,18500.0,20.9928,21.0229,20.9853,21.0154,18500.0
2011-01-25 15:10:00,27.93,27.95,27.91,27.95,23200.0,21.0154,21.0304,21.0003,21.0304,23200.0
2011-01-25 15:15:00,27.94,27.98,27.94,27.95,25600.0,21.0229,21.053,21.0229,21.0304,25600.0
2011-01-25 15:20:00,27.96,28.0,27.95,27.97,27100.0,21.0379,21.068,21.0304,21.0455,27100.0
2011-01-25 15:25:00,27.98,27.98,27.96,27.98,25300.0,21.053,21.053,21.0379,21.053,25300.0
2011-01-25 15:30:00,27.99,27.99,27.94,27.94,49400.0,21.0605,21.0605,21.0229,21.0229,49400.0
2011-01-25 15:35:00,27.94,27.96,27.94,27.95,37600.0,21.0229,21.0379,21.0229,21.0304,37600.0
2011-01-25 15:40:00,27.96,27.99,27.95,27.99,48200.0,21.0379,21.0605,21.0304,21.0605,48200.0
2011-01-25 15:45:00,28.0,28.01,27.96,27.97,90300.0,21.068,21.0756,21.0379,21.0455,90300.0
2011-01-25 15:50:00,27.98,28.01,27.96,27.98,84600.0,21.053,21.0756,21.0379,21.053,84600.0
2011-01-25 15:55:00,27.98,28.0,27.98,27.98,118600.0,21.053,21.068,21.053,21.053,118600.0
2011-01-26 09:30:00,27.96,27.96,27.76,27.78,41800.0,21.1965,21.1965,21.0449,21.0601,41800.0
2011-01-26 09:35:00,27.8,27.83,27.76,27.81,18400.0,21.0752,21.098,21.0449,21.0828,18400.0
2011-01-26 09:40:00,27.8,27.85,27.79,27.85,23100.0,21.0752,21.1131,21.0676,21.1131,23100.0
2011-01-26 09:45:00,27.84,27.85,27.81,27.82,13800.0,21.1055,21.1131,21.0828,21.0904,13800.0
2011-01-26 09:50:00,27.83,27.87,27.81,27.87,16600.0,21.098,21.1283,21.0828,21.1283,16600.0
2011-01-26 09:55:00,27.86,27.87,27.84,27.86,26100.0,21.1207,21.1283,21.1055,21.1207,26100.0
2011-01-26 10:00:00,27.84,27.88,27.82,27.83,19100.0,21.1055,21.1359,21.0904,21.098,19100.0
2011-01-26 10:05:00,27.82,27.86,27.81,27.86,15700.0,21.0904,21.1207,21.0828,21.1207,15700.0
2011-01-26 10:10:00,27.85,27.91,27.84,27.9,24900.0,21.1131,21.1586,21.1055,21.151,24900.0
2011-01-26 10:15:00,27.9,27.92,27.88,27.92,21000.0,21.151,21.1662,21.1359,21.1662,21000.0
2011-01-26 10:20:00,27.91,27.98,27.91,27.97,19800.0,21.1586,21.2117,21.1586,21.2041,19800.0
2011-01-26 10:25:00,27.98,28.0,27.96,27.99,11700.0,21.2117,21.2268,21.1965,21.2193,11700.0
2011-01-26 10:30:00,27.99,28.0,27.94,27.95,14500.0,21.2193,21.2268,21.1814,21.1889,14500.0
2011-01-26 10:35:00,27.95,27.96,27.94,27.95,17000.0,21.1889,21.1965,21.1814,21.1889,17000.0
2011-01-26 10:40:00,27.95,28.0,27.95,28.0,10000.0,21.1889,21.2268,21.1889,21.2268,10000.0
2011-01-26 10:45:00,27.99,28.01,27.98,27.98,33600.0,21.2193,21.2344,21.2117,21.2117,33600.0
2011-01-26 10:50:00,27.99,28.0,27.98,27.99,10300.0,21.2193,21.2268,21.2117,21.2193,10300.0
2011-01-26 10:55:00,27.99,27.99,27.95,27.96,10300.0,21.2193,21.2193,21.1889,21.1965,10300.0
2011-01-26 11:00:00,27.96,27.97,27.93,27.96,59100.0,21.1965,21.2041,21.1738,21.1965,59100.0
2011-01-26 11:05:00,27.95,27.95,27.92,27.93,3800.0,21.1889,21.1889,21.1662,21.1738,3800.0
2011-01-26 11:10:00,27.93,27.93,27.9,27.91,7200.0,21.1738,21.1738,21.151,21.1586,7200.0
2011-01-26 11:15:00,27.91,27.91,27.88,27.88,7000.0,21.1586,21.1586,21.1359,21.1359,7000.0
2011-01-26 11:20:00,27.89,27.89,27.85,27.86,17600.0,21.1434,21.1434,21.1131,21.1207,17600.0
2011-01-26 11:25:00,27.86,27.87,27.85,27.86,5300.0,21.1207,21.1283,21.1131,21.1207,5300.0
2011-01-26 11:30:00,27.86,27.87,27.85,27.87,16000.0,21.1207,21.1283,21.1131,21.1283,16000.0
2011-01-26 11:35:00,27.87,27.87,27.82,27.82,10700.0,21.1283,21.1283,21.0904,21.0904,10700.0
2011-01-26 11:40:00,27.83,27.88,27.83,27.88,15900.0,21.098,21.1359,21.098,21.1359,15900.0
2011-01-26 11:45:00,27.88,27.89,27.85,27.86,41100.0,21.1359,21.1434,21.1131,21.1207,41100.0
2011-01-26 11:50:00,27.86,27.87,27.84,27.84,5200.0,21.1207,21.1283,21.1055,21.1055,5200.0
2011-01-26 11:55:00,27.84,27.85,27.84,27.85,2700.0,21.1055,21.1131,21.1055,21.1131,2700.0
2011-01-26 12:00:00,27.85,27.85,27.8,27.8,7800.0,21.1131,21.1131,21.0752,21.0752,7800.0
2011-01-26 12:05:00,27.8,27.85,27.8,27.85,9300.0,21.0752,21.1131,21.0752,21.1131,9300.0
2011-01-26 12:10:00,27.85,27.86,27.84,27.85,5100.0,21.1131,21.1207,21.1055,21.1131,5100.0
2011-01-26 12:15:00,27.86,27.86,27.84,27.85,11800.0,21.1207,21.1207,21.1055,21.1131,11800.0
2011-01-26 12:20:00,27.86,27.88,27.85,27.88,3800.0,21.1207,21.1359,21.1131,21.1359,3800.0
2011-01-26 12:25:00,27.87,27.9,27.87,27.9,7800.0,21.1283,21.151,21.1283,21.151,7800.0
2011-01-26 12:30:00,27.9,27.91,27.9,27.9,1600.0,21.151,21.1586,21.151,21.151,1600.0
2011-01-26 12:35:00,27.9,27.9,27.89,27.9,7400.0,21.151,21.151,21.1434,21.151,7400.0
2011-01-26 12:40:00,27.9,27.92,27.9,27.9,7800.0,21.151,21.1662,21.151,21.151,7800.0
2011-01-26 12:45:00,27.9,27.9,27.88,27.9,31500.0,21.151,21.151,21.1359,21.151,31500.0
2011-01-26 12:50:00,27.9,27.91,27.9,27.91,4000.0,21.151,21.1586,21.151,21.1586,4000.0
2011-01-26 12:55:00,27.9,27.93,27.9,27.92,10000.0,21.151,21.1738,21.151,21.1662,10000.0
2011-01-26 13:00:00,27.92,27.93,27.92,27.93,1400.0,21.1662,21.1738,21.1662,21.1738,1400.0
2011-01-26 13:05:00,27.92,27.93,27.89,27.9,15000.0,21.1662,21.1738,21.1434,21.151,15000.0
2011-01-26 13:10:00,27.91,27.91,27.89,27.91,13900.0,21.1586,21.1586,21.1434,21.1586,13900.0
2011-01-26 13:15:00,27.92,27.92,27.91,27.91,4000.0,21.1662,21.1662,21.1586,21.1586,4000.0
2011-01-26 13:20:00,27.92,27.92,27.89,27.9,33200.0,21.1662,21.1662,21.1434,21.151,33200.0
2011-01-26 13:25:00,27.9,27.91,27.9,27.9,900.0,21.151,21.1586,21.151,21.151,900.0
2011-01-26 13:30:00,27.9,27.91,27.9,27.9,900.0,21.151,21.1586,21.151,21.151,900.0
2011-01-26 13:35:00,27.9,27.91,27.89,27.9,11200.0,21.151,21.1586,21.1434,21.151,11200.0
2011-01-26 13:40:00,27.91,27.91,27.89,27.9,6700.0,21.1586,21.1586,21.1434,21.151,6700.0
2011-01-26 13:45:00,27.89,27.9,27.89,27.9,3800.0,21.1434,21.151,21.1434,21.151,3800.0
2011-01-26 13:50:00,27.89,27.91,27.89,27.89,7600.0,21.1434,21.1586,21.1434,21.1434,7600.0
2011-01-26 13:55:00,27.89,27.89,27.88,27.88,4100.0,21.1434,21.1434,21.1359,21.1359,4100.0
2011-01-26 14:00:00,27.88,27.89,27.88,27.88,8500.0,21.1359,21.1434,21.1359,21.1359,8500.0
2011-01-26 14:05:00,27.88,27.9,27.88,27.9,4900.0,21.1359,21.151,21.1359,21.151,4900.0
2011-01-26 14:10:00,27.9,27.91,27.89,27.9,12500.0,21.151,21.1586,21.1434,21.151,12500.0
2011-01-26 14:15:00,27.9,27.96,27.89,27.93,25600.0,21.151,21.1965,21.1434,21.1738,25600.0
2011-01-26 14:20:00,27.92,27.92,27.88,27.9,30500.0,21.1662,21.1662,21.1359,21.151,30500.0
2011-01-26 14:25:00,27.91,27.93,27.88,27.9,26200.0,21.1586,21.1738,21.1359,21.151,26200.0
2011-01-26 14:30:00,27.9,27.92,27.88,27.9,20500.0,21.151,21.1662,21.1359,21.151,20500.0
2011-01-26 14:35:00,27.91,27.92,27.9,27.92,8200.0,21.1586,21.1662,21.151,21.1662,8200.0
2011-01-26 14:40:00,27.91,27.96,27.9,27.96,11300.0,21.1586,21.1965,21.151,21.1965,11300.0
2011-01-26 14:45:00,27.95,27.98,27.91,27.92,21900.0,21.1889,21.2117,21.1586,21.1662,21900.0
2011-01-26 14:50:00,27.92,27.94,27.91,27.93,14600.0,21.1662,21.1814,21.1586,21.1738,14600.0
2011-01-26 14:55:00,27.93,27.96,27.89,27.94,16100.0,21.1738,21.1965,21.1434,21.1814,16100.0
2011-01-26 15:00:00,27.94,27.95,27.92,27.93,16200.0,21.1814,21.1889,21.1662,21.1738,16200.0
2011-01-26 15:05:00,27.94,27.95,27.9,27.92,17500.0,21.1814,21.1889,21.151,21.1662,17500.0
2011-01-26 15:10:00,27.91,27.96,27.91,27.95,13400.0,21.1586,21.1965,21.1586,21.1889,13400.0
2011-01-26 15:15:00,27.95,27.95,27.88,27.88,36500.0,21.1889,21.1889,21.1359,21.1359,36500.0
2011-01-26 15:20:00,27.87,27.91,27.87,27.9,11500.0,21.1283,21.1586,21.1283,21.151,11500.0
2011-01-26 15:25:00,27.9,27.91,27.89,27.9,8500.0,21.151,21.1586,21.1434,21.151,8500.0
2011-01-26 15:30:00,27.9,27.91,27.88,27.89,20000.0,21.151,21.1586,21.1359,21.1434,20000.0
2011-01-26 15:35:00,27.89,27.89,27.88,27.89,15600.0,21.1434,21.1434,21.1359,21.1434,15600.0
2011-01-26 15:40:00,27.88,27.9,27.88,27.9,19000.0,21.1359,21.151,21.1359,21.151,19000.0
2011-01-26 15:45:00,27.9,27.93,27.89,27.93,40100.0,21.151,21.1738,21.1434,21.1738,40100.0
2011-01-26 15:50:00,27.92,27.93,27.91,27.92,22500.0,21.1662,21.1738,21.1586,21.1662,22500.0
2011-01-26 15:55:00,27.91,27.92,27.86,27.87,118300.0,21.1586,21.1662,21.1207,21.1283,118300.0
2011-01-27 09:30:00,27.86,27.93,27.85,27.9,24700.0,21.1207,21.1738,21.1131,21.151,24700.0
2011-01-27 09:35:00,27.92,27.98,27.89,27.92,28600.0,21.1662,21.2117,21.1434,21.1662,28600.0
2011-01-27 09:40:00,27.94,27.96,27.91,27.96,29600.0,21.1814,21.1965,21.1586,21.1965,29600.0
2011-01-27 09:45:00,27.96,27.99,27.96,27.98,11500.0,21.1965,21.2193,21.1965,21.2117,11500.0
2011-01-27 09:50:00,27.99,28.05,27.98,28.05,24500.0,21.2193,21.2647,21.2117,21.2647,24500.0
2011-01-27 09:55:00,28.06,28.06,28.03,28.03,20800.0,21.2723,21.2723,21.2496,21.2496,20800.0
2011-01-27 10:00:00,28.03,28.1,28.01,28.03,31200.0,21.2496,21.3026,21.2344,21.2496,31200.0
2011-01-27 10:05:00,28.04,28.05,28.02,28.02,19800.0,21.2572,21.2647,21.242,21.242,19800.0
2011-01-27 10:10:00,28.02,28.02,27.99,28.0,8200.0,21.242,21.242,21.2193,21.2268,8200.0
2011-01-27 10:15:00,27.99,28.01,27.99,28.01,5100.0,21.2193,21.2344,21.2193,21.2344,5100.0
2011-01-27 10:20:00,28.01,28.01,27.99,27.99,10700.0,21.2344,21.2344,21.2193,21.2193,10700.0
2011-01-27 10:25:00,27.99,28.03,27.98,28.03,9300.0,21.2193,21.2496,21.2117,21.2496,9300.0
2011-01-27 10:30:00,28.03,28.05,28.01,28.01,12500.0,21.2496,21.2647,21.2344,21.2344,12500.0
2011-01-27 10:35:00,28.01,28.02,28.0,28.01,10800.0,21.2344,21.242,21.2268,21.2344,10800.0
2011-01-27 10:40:00,28.01,28.01,27.97,27.98,26500.0,21.2344,21.2344,21.2041,21.2117,26500.0
2011-01-27 10:45:00,27.98,28.01,27.98,28.0,17400.0,21.2117,21.2344,21.2117,21.2268,17400.0
2011-01-27 10:50:00,28.0,28.0,27.99,28.0,8100.0,21.2268,21.2268,21.2193,21.2268,8100.0
2011-01-27 10:55:00,28.0,28.03,27.99,28.03,12700.0,21.2268,21.2496,21.2193,21.2496,12700.0
2011-01-27 11:00:00,28.03,28.04,28.01,28.01,8300.0,21.2496,21.2572,21.2344,21.2344,8300.0
2011-01-27 11:05:00,28.02,28.02,27.96,27.96,21100.0,21.242,21.242,21.1965,21.1965,21100.0
2011-01-27 11:10:00,27.97,27.99,27.96,27.97,12800.0,21.2041,21.2193,21.1965,21.2041,12800.0
2011-01-27 11:15:00,27.96,27.99,27.94,27.96,27100.0,21.1965,21.2193,21.1814,21.1965,27100.0
2011-01-27 11:20:00,27.95,27.95,27.9,27.9,8800.0,21.1889,21.1889,21.151,21.151,8800.0
2011-01-27 11:25:00,27.9,27.93,27.89,27.91,16300.0,21.151,21.1738,21.1434,21.1586,16300.0
2011-01-27 11:30:00,27.91,27.91,27.88,27.89,12300.0,21.1586,21.1586,21.1359,21.1434,12300.0
2011-01-27 11:35:00,27.88,27.96,27.87,27.96,13900.0,21.1359,21.1965,21.1283,21.1965,13900.0
2011-01-27 11:40:00,27.96,27.99,27.95,27.98,3800.0,21.1965,21.2193,21.1889,21.2117,3800.0
2011-01-27 11:45:00,27.99,27.99,27.98,27.98,6500.0,21.2193,21.2193,21.2117,21.2117,6500.0
2011-01-27 11:50:00,27.98,28.03,27.98,28.03,14500.0,21.2117,21.2496,21.2117,21.2496,14500.0
2011-01-27 11:55:00,28.03,28.03,28.01,28.02,6100.0,21.2496,21.2496,21.2344,21.242,6100.0
2011-01-27 12:00:00,28.01,28.03,28.0,28.01,9700.0,21.2344,21.2496,21.2268,21.2344,9700.0
2011-01-27 12:05:00,28.01,28.02,27.99,28.02,12700.0,21.2344,21.242,21.2193,21.242,12700.0
2011-01-27 12:10:00,28.02,28.04,28.02,28.03,13400.0,21.242,21.2572,21.242,21.2496,13400.0
2011-01-27 12:15:00,28.03,28.07,28.02,28.07,11300.0,21.2496,21.2799,21.242,21.2799,11300.0
2011-01-27 12:20:00,28.07,28.07,28.04,28.06,9100.0,21.2799,21.2799,21.2572,21.2723,9100.0
2011-01-27 12:25:00,28.06,28.07,28.05,28.07,5400.0,21.2723,21.2799,21.2647,21.2799,5400.0
2011-01-27 12:30:00,28.07,28.09,28.06,28.09,10300.0,21.2799,21.2951,21.2723,21.2951,10300.0
2011-01-27 12:35:00,28.08,28.09,28.07,28.07,9700.0,21.2875,21.2951,21.2799,21.2799,9700.0
2011-01-27 12:40:00,28.08,28.13,28.08,28.12,29900.0,21.2875,21.3254,21.2875,21.3178,29900.0
2011-01-27 12:45:00,28.12,28.13,28.11,28.11,11600.0,21.3178,21.3254,21.3102,21.3102,11600.0
2011-01-27 12:50:00,28.11,28.12,28.1,28.1,13000.0,21.3102,21.3178,21.3026,21.3026,13000.0
2011-01-27 12:55:00,28.1,28.12,28.1,28.11,22000.0,21.3026,21.3178,21.3026,21.3102,22000.0
2011-01-27 13:00:00,28.11,28.11,28.08,28.09,13900.0,21.3102,21.3102,21.2875,21.2951,13900.0
2011-01-27 13:05:00,28.09,28.12,28.09,28.11,23400.0,21.2951,21.3178,21.2951,21.3102,23400.0
2011-01-27 13:10:00,28.11,28.12,28.11,28.11,8400.0,21.3102,21.3178,21.3102,21.3102,8400.0
2011-01-27 13:15:00,28.12,28.12,28.11,28.12,10600.0,21.3178,21.3178,21.3102,21.3178,10600.0
2011-01-27 13:20:00,28.12,28.12,28.11,28.12,5900.0,21.3178,21.3178,21.3102,21.3178,5900.0
2011-01-27 13:25:00,28.11,28.12,28.11,28.12,4100.0,21.3102,21.3178,21.3102,21.3178,4100.0
2011-01-27 13:30:00,28.11,28.12,28.11,28.11,6300.0,21.3102,21.3178,21.3102,21.3102,6300.0
2011-01-27 13:35:00,28.11,28.13,28.1,28.1,17000.0,21.3102,21.3254,21.3026,21.3026,17000.0
2011-01-27 13:40:00,28.11,28.12,28.1,28.12,15400.0,21.3102,21.3178,21.3026,21.3178,15400.0
2011-01-27 13:45:00,28.12,28.13,28.1,28.12,20900.0,21.3178,21.3254,21.3026,21.3178,20900.0
2011-01-27 13:50:00,28.12,28.12,28.09,28.12,32500.0,21.3178,21.3178,21.2951,21.3178,32500.0
2011-01-27 13:55:00,28.11,28.15,28.1,28.15,51500.0,21.3102,21.3406,21.3026,21.3406,51500.0
2011-01-27 14:00:00,28.15,28.17,28.14,28.17,74100.0,21.3406,21.3557,21.333,21.3557,74100.0
2011-01-27 14:05:00,28.18,28.19,28.14,28.16,50500.0,21.3633,21.3709,21.333,21.3481,50500.0
2011-01-27 14:10:00,28.17,28.19,28.17,28.17,41800.0,21.3557,21.3709,21.3557,21.3557,41800.0
2011-01-27 14:15:00,28.17,28.2,28.17,28.2,23900.0,21.3557,21.3785,21.3557,21.3785,23900.0
2011-01-27 14:20:00,28.2,28.22,28.19,28.21,28400.0,21.3785,21.3936,21.3709,21.386,28400.0
2011-01-27 14:25:00,28.22,28.25,28.21,28.24,105900.0,21.3936,21.4164,21.386,21.4088,105900.0
2011-01-27 14:30:00,28.25,28.27,28.24,28.25,67100.0,21.4164,21.4315,21.4088,21.4164,67100.0
2011-01-27 14:35:00,28.25,28.26,28.25,28.26,16400.0,21.4164,21.4239,21.4164,21.4239,16400.0
2011-01-27 14:40:00,28.26,28.26,28.25,28.25,22400.0,21.4239,21.4239,21.4164,21.4164,22400.0
2011-01-27 14:45:00,28.25,28.28,28.25,28.28,40400.0,21.4164,21.4391,21.4164,21.4391,40400.0
2011-01-27 14:50:00,28.28,28.28,28.24,28.27,45400.0,21.4391,21.4391,21.4088,21.4315,45400.0
2011-01-27 14:55:00,28.27,28.31,28.27,28.3,111600.0,21.4315,21.4618,21.4315,21.4543,111600.0
2011-01-27 15:00:00,28.31,28.32,28.29,28.3,70500.0,21.4618,21.4694,21.4467,21.4543,70500.0
2011-01-27 15:05:00,28.3,28.3,28.29,28.29,51700.0,21.4543,21.4543,21.4467,21.4467,51700.0
2011-01-27 15:10:00,28.3,28.3,28.29,28.29,29900.0,21.4543,21.4543,21.4467,21.4467,29900.0
2011-01-27 15:15:00,28.3,28.31,28.29,28.3,45600.0,21.4543,21.4618,21.4467,21.4543,45600.0
2011-01-27 15:20:00,28.3,28.32,28.27,28.3,43200.0,21.4543,21.4694,21.4315,21.4543,43200.0
2011-01-27 15:25:00,28.3,28.32,28.29,28.31,28900.0,21.4543,21.4694,21.4467,21.4618,28900.0
2011-01-27 15:30:00,28.31,28.33,28.28,28.32,77600.0,21.4618,21.477,21.4391,21.4694,77600.0
2011-01-27 15:35:00,28.32,28.35,28.31,28.35,63600.0,21.4694,21.4922,21.4618,21.4922,63600.0
2011-01-27 15:40:00,28.35,28.43,28.34,28.42,233600.0,21.4922,21.5528,21.4846,21.5452,233600.0
2011-01-27 15:45:00,28.42,28.44,28.38,28.43,123000.0,21.5452,21.5604,21.5149,21.5528,123000.0
2011-01-27 15:50:00,28.43,28.44,28.38,28.38,113500.0,21.5528,21.5604,21.5149,21.5149,113500.0
2011-01-27 15:55:00,28.39,28.43,28.37,28.41,389400.0,21.5225,21.5528,21.5073,21.5377,389400.0
2011-01-28 09:30:00,28.38,28.49,28.34,28.37,40700.0,21.5149,21.5983,21.4846,21.5073,40700.0
2011-01-28 09:35:00,28.35,28.51,28.35,28.51,70200.0,21.4922,21.6135,21.4922,21.6135,70200.0
2011-01-28 09:40:00,28.51,28.67,28.5,28.66,59200.0,21.6135,21.7348,21.6059,21.7272,59200.0
2011-01-28 09:45:00,28.66,28.67,28.63,28.64,22200.0,21.7272,21.7348,21.7044,21.712,22200.0
2011-01-28 09:50:00,28.65,28.67,28.63,28.64,33100.0,21.7196,21.7348,21.7044,21.712,33100.0
2011-01-28 09:55:00,28.64,28.69,28.63,28.64,47500.0,21.712,21.7499,21.7044,21.712,47500.0
2011-01-28 10:00:00,28.65,28.68,28.63,28.65,46700.0,21.7196,21.7423,21.7044,21.7196,46700.0
2011-01-28 10:05:00,28.65,28.65,28.59,28.61,28700.0,21.7196,21.7196,21.6741,21.6893,28700.0
2011-01-28 10:10:00,28.61,28.66,28.57,28.65,22200.0,21.6893,21.7272,21.659,21.7196,22200.0
2011-01-28 10:15:00,28.66,28.66,28.58,28.59,30800.0,21.7272,21.7272,21.6665,21.6741,30800.0
2011-01-28 10:20:00,28.58,28.59,28.53,28.53,45500.0,21.6665,21.6741,21.6286,21.6286,45500.0
2011-01-28 10:25:00,28.53,28.53,28.45,28.45,27900.0,21.6286,21.6286,21.568,21.568,27900.0
2011-01-28 10:30:00,28.45,28.5,28.43,28.43,60200.0,21.568,21.6059,21.5528,21.5528,60200.0
2011-01-28 10:35:00,28.43,28.46,28.42,28.43,33000.0,21.5528,21.5756,21.5452,21.5528,33000.0
2011-01-28 10:40:00,28.43,28.46,28.42,28.45,43800.0,21.5528,21.5756,21.5452,21.568,43800.0
2011-01-28 10:45:00,28.45,28.46,28.37,28.43,40000.0,21.568,21.5756,21.5073,21.5528,40000.0
2011-01-28 10:50:00,28.43,28.43,28.33,28.36,26600.0,21.5528,21.5528,21.477,21.4998,26600.0
2011-01-28 10:55:00,28.36,28.37,28.32,28.33,25700.0,21.4998,21.5073,21.4694,21.477,25700.0
2011-01-28 11:00:00,28.34,28.35,28.31,28.32,37100.0,21.4846,21.4922,21.4618,21.4694,37100.0
2011-01-28 11:05:00,28.33,28.35,28.29,28.35,32800.0,21.477,21.4922,21.4467,21.4922,32800.0
2011-01-28 11:10:00,28.35,28.36,28.34,28.36,19900.0,21.4922,21.4998,21.4846,21.4998,19900.0
2011-01-28 11:15:00,28.35,28.36,28.3,28.34,24500.0,21.4922,21.4998,21.4543,21.4846,24500.0
2011-01-28 11:20:00,28.34,28.39,28.34,28.38,23100.0,21.4846,21.5225,21.4846,21.5149,23100.0
2011-01-28 11:25:00,28.37,28.38,28.32,28.34,31700.0,21.5073,21.5149,21.4694,21.4846,31700.0
2011-01-28 11:30:00,28.33,28.33,28.27,28.27,33500.0,21.477,21.477,21.4315,21.4315,33500.0
2011-01-28 11:35:00,28.27,28.3,28.26,28.3,12100.0,21.4315,21.4543,21.4239,21.4543,12100.0
2011-01-28 11:40:00,28.3,28.33,28.28,28.32,53900.0,21.4543,21.477,21.4391,21.4694,53900.0
2011-01-28 11:45:00,28.32,28.35,28.32,28.34,20300.0,21.4694,21.4922,21.4694,21.4846,20300.0
2011-01-28 11:50:00,28.34,28.34,28.26,28.26,42200.0,21.4846,21.4846,21.4239,21.4239,42200.0
2011-01-28 11:55:00,28.26,28.27,28.21,28.22,23600.0,21.4239,21.4315,21.386,21.3936,23600.0
2011-01-28 12:00:00,28.22,28.22,28.15,28.19,25300.0,21.3936,21.3936,21.3406,21.3709,25300.0
2011-01-28 12:05:00,28.2,28.26,28.18,28.25,41900.0,21.3785,21.4239,21.3633,21.4164,41900.0
2011-01-28 12:10:00,28.25,28.26,28.2,28.2,15700.0,21.4164,21.4239,21.3785,21.3785,15700.0
2011-01-28 12:15:00,28.2,28.22,28.19,28.2,21500.0,21.3785,21.3936,21.3709,21.3785,21500.0
2011-01-28 12:20:00,28.2,28.21,28.18,28.19,18900.0,21.3785,21.386,21.3633,21.3709,18900.0
2011-01-28 12:25:00,28.2,28.2,28.14,28.14,9000.0,21.3785,21.3785,21.333,21.333,9000.0
2011-01-28 12:30:00,28.15,28.17,28.14,28.15,19300.0,21.3406,21.3557,21.333,21.3406,19300.0
2011-01-28 12:35:00,28.15,28.17,28.14,28.16,25600.0,21.3406,21.3557,21.333,21.3481,25600.0
2011-01-28 12:40:00,28.16,28.16,28.13,28.14,82400.0,21.3481,21.3481,21.3254,21.333,82400.0
2011-01-28 12:45:00,28.14,28.14,28.09,28.12,21500.0,21.333,21.333,21.2951,21.3178,21500.0
2011-01-28 12:50:00,28.13,28.13,28.07,28.09,32300.0,21.3254,21.3254,21.2799,21.2951,32300.0
2011-01-28 12:55:00,28.09,28.09,28.06,28.09,19600.0,21.2951,21.2951,21.2723,21.2951,19600.0
2011-01-28 13:00:00,28.09,28.09,28.03,28.04,28500.0,21.2951,21.2951,21.2496,21.2572,28500.0
2011-01-28 13:05:00,28.04,28.04,28.0,28.0,16200.0,21.2572,21.2572,21.2268,21.2268,16200.0
2011-01-28 13:10:00,28.0,28.06,27.99,28.03,33300.0,21.2268,21.2723,21.2193,21.2496,33300.0
2011-01-28 13:15:00,28.03,28.03,28.0,28.02,25000.0,21.2496,21.2496,21.2268,21.242,25000.0
2011-01-28 13:20:00,28.02,28.02,27.96,27.99,38900.0,21.242,21.242,21.1965,21.2193,38900.0
2011-01-28 13:25:00,27.99,28.0,27.95,27.98,23900.0,21.2193,21.2268,21.1889,21.2117,23900.0
2011-01-28 13:30:00,27.98,28.02,27.98,28.0,10300.0,21.2117,21.242,21.2117,21.2268,10300.0
2011-01-28 13:35:00,28.0,28.0,27.95,27.98,32100.0,21.2268,21.2268,21.1889,21.2117,32100.0
2011-01-28 13:40:00,27.97,28.01,27.94,27.95,50500.0,21.2041,21.2344,21.1814,21.1889,50500.0
2011-01-28 13:45:00,27.94,27.97,27.94,27.95,31200.0,21.1814,21.2041,21.1814,21.1889,31200.0
2011-01-28 13:50:00,27.96,27.98,27.95,27.98,15500.0,21.1965,21.2117,21.1889,21.2117,15500.0
2011-01-28 13:55:00,27.98,28.02,27.97,28.01,20900.0,21.2117,21.242,21.2041,21.2344,20900.0
2011-01-28 14:00:00,28.01,28.03,28.01,28.01,19000.0,21.2344,21.2496,21.2344,21.2344,19000.0
2011-01-28 14:05:00,28.01,28.01,27.95,27.98,33500.0,21.2344,21.2344,21.1889,21.2117,33500.0
2011-01-28 14:10:00,27.98,28.0,27.95,27.95,17800.0,21.2117,21.2268,21.1889,21.1889,17800.0
2011-01-28 14:15:00,27.96,27.97,27.94,27.95,22900.0,21.1965,21.2041,21.1814,21.1889,22900.0
2011-01-28 14:20:00,27.95,27.98,27.94,27.96,20700.0,21.1889,21.2117,21.1814,21.1965,20700.0
2011-01-28 14:25:00,27.95,27.96,27.94,27.94,11000.0,21.1889,21.1965,21.1814,21.1814,11000.0
2011-01-28 14:30:00,27.95,27.98,27.94,27.97,9200.0,21.1889,21.2117,21.1814,21.2041,9200.0
2011-01-28 14:35:00,27.98,28.0,27.96,27.96,18500.0,21.2117,21.2268,21.1965,21.1965,18500.0
2011-01-28 14:40:00,27.96,27.99,27.96,27.96,15200.0,21.1965,21.2193,21.1965,21.1965,15200.0
2011-01-28 14:45:00,27.95,27.98,27.94,27.97,12000.0,21.1889,21.2117,21.1814,21.2041,12000.0
2011-01-28 14:50:00,27.97,27.98,27.9,27.92,33100.0,21.2041,21.2117,21.151,21.1662,33100.0
2011-01-28 14:55:00,27.92,27.94,27.89,27.93,33600.0,21.1662,21.1814,21.1434,21.1738,33600.0
2011-01-28 15:00:00,27.93,27.93,27.89,27.93,18000.0,21.1738,21.1738,21.1434,21.1738,18000.0
2011-01-28 15:05:00,27.93,27.96,27.91,27.92,20900.0,21.1738,21.1965,21.1586,21.1662,20900.0
2011-01-28 15:10:00,27.91,27.93,27.88,27.93,20700.0,21.1586,21.1738,21.1359,21.1738,20700.0
2011-01-28 15:15:00,27.93,27.93,27.87,27.88,49100.0,21.1738,21.1738,21.1283,21.1359,49100.0
2011-01-28 15:20:00,27.89,27.9,27.84,27.87,63000.0,21.1434,21.151,21.1055,21.1283,63000.0
2011-01-28 15:25:00,27.87,27.88,27.81,27.83,49400.0,21.1283,21.1359,21.0828,21.098,49400.0
2011-01-28 15:30:00,27.84,27.86,27.81,27.83,40500.0,21.1055,21.1207,21.0828,21.098,40500.0
2011-01-28 15:35:00,27.83,27.86,27.81,27.83,37300.0,21.098,21.1207,21.0828,21.098,37300.0
2011-01-28 15:40:00,27.83,27.84,27.78,27.83,54500.0,21.098,21.1055,21.0601,21.098,54500.0
2011-01-28 15:45:00,27.83,27.83,27.78,27.79,108200.0,21.098,21.098,21.0601,21.0676,108200.0
2011-01-28 15:50:00,27.79,27.8,27.78,27.79,71100.0,21.0676,21.0752,21.0601,21.0676,71100.0
2011-01-28 15:55:00,27.79,27.8,27.76,27.79,166800.0,21.0676,21.0752,21.0449,21.0676,166800.0
2011-01-31 09:30:00,27.81,27.85,27.77,27.81,42800.0,21.0828,21.1131,21.0525,21.0828,42800.0
2011-01-31 09:35:00,27.82,27.84,27.72,27.8,33000.0,21.0904,21.1055,21.0146,21.0752,33000.0
2011-01-31 09:40:00,27.8,27.91,27.75,27.9,40300.0,21.0752,21.1586,21.0373,21.151,40300.0
2011-01-31 09:45:00,27.88,27.91,27.85,27.86,26800.0,21.1359,21.1586,21.1131,21.1207,26800.0
2011-01-31 09:50:00,27.87,27.9,27.84,27.85,18900.0,21.1283,21.151,21.1055,21.1131,18900.0
2011-01-31 09:55:00,27.85,27.94,27.85,27.88,35200.0,21.1131,21.1814,21.1131,21.1359,35200.0
2011-01-31 10:00:00,27.86,27.88,27.82,27.86,30200.0,21.1207,21.1359,21.0904,21.1207,30200.0
2011-01-31 10:05:00,27.87,27.93,27.85,27.89,32900.0,21.1283,21.1738,21.1131,21.1434,32900.0
2011-01-31 10:10:00,27.89,27.93,27.89,27.92,9900.0,21.1434,21.1738,21.1434,21.1662,9900.0
2011-01-31 10:15:00,27.91,27.92,27.89,27.92,17100.0,21.1586,21.1662,21.1434,21.1662,17100.0
2011-01-31 10:20:00,27.92,27.95,27.9,27.95,8300.0,21.1662,21.1889,21.151,21.1889,8300.0
2011-01-31 10:25:00,27.95,27.97,27.94,27.96,10300.0,21.1889,21.2041,21.1814,21.1965,10300.0
2011-01-31 10:30:00,27.96,27.96,27.94,27.95,6000.0,21.1965,21.1965,21.1814,21.1889,6000.0
2011-01-31 10:35:00,27.95,27.99,27.94,27.99,17700.0,21.1889,21.2193,21.1814,21.2193,17700.0
2011-01-31 10:40:00,27.99,28.0,27.95,27.99,30500.0,21.2193,21.2268,21.1889,21.2193,30500.0
2011-01-31 10:45:00,27.99,28.01,27.99,28.0,14700.0,21.2193,21.2344,21.2193,21.2268,14700.0
2011-01-31 10:50:00,28.0,28.0,27.91,27.93,85300.0,21.2268,21.2268,21.1586,21.1738,85300.0
2011-01-31 10:55:00,27.92,27.93,27.92,27.93,7100.0,21.1662,21.1738,21.1662,21.1738,7100.0
2011-01-31 11:00:00,27.93,27.93,27.92,27.93,10600.0,21.1738,21.1738,21.1662,21.1738,10600.0
2011-01-31 11:05:00,27.93,27.93,27.9,27.9,16100.0,21.1738,21.1738,21.151,21.151,16100.0
2011-01-31 11:10:00,27.9,27.91,27.87,27.89,10100.0,21.151,21.1586,21.1283,21.1434,10100.0
2011-01-31 11:15:00,27.9,27.9,27.87,27.89,30300.0,21.151,21.151,21.1283,21.1434,30300.0
2011-01-31 11:20:00,27.9,27.91,27.89,27.9,10600.0,21.151,21.1586,21.1434,21.151,10600.0
2011-01-31 11:25:00,27.9,27.92,27.88,27.88,20800.0,21.151,21.1662,21.1359,21.1359,20800.0
2011-01-31 11:30:00,27.88,27.89,27.88,27.89,2600.0,21.1359,21.1434,21.1359,21.1434,2600.0
2011-01-31 11:35:00,27.89,27.91,27.88,27.89,26700.0,21.1434,21.1586,21.1359,21.1434,26700.0
2011-01-31 11:40:00,27.89,27.93,27.89,27.93,11100.0,21.1434,21.1738,21.1434,21.1738,11100.0
2011-01-31 11:45:00,27.93,27.93,27.92,27.93,6500.0,21.1738,21.1738,21.1662,21.1738,6500.0
2011-01-31 11:50:00,27.93,27.93,27.9,27.9,6300.0,21.1738,21.1738,21.151,21.151,6300.0
2011-01-31 11:55:00,27.9,27.91,27.89,27.89,4300.0,21.151,21.1586,21.1434,21.1434,4300.0
2011-01-31 12:00:00,27.89,27.9,27.89,27.89,1800.0,21.1434,21.151,21.1434,21.1434,1800.0
2011-01-31 12:05:00,27.89,27.9,27.89,27.9,10400.0,21.1434,21.151,21.1434,21.151,10400.0
2011-01-31 12:10:00,27.9,27.92,27.89,27.92,25800.0,21.151,21.1662,21.1434,21.1662,25800.0
2011-01-31 12:15:00,27.91,27.92,27.9,27.92,12200.0,21.1586,21.1662,21.151,21.1662,12200.0
2011-01-31 12:20:00,27.92,27.94,27.91,27.93,12900.0,21.1662,21.1814,21.1586,21.1738,12900.0
2011-01-31 12:25:00,27.92,27.94,27.92,27.94,18700.0,21.1662,21.1814,21.1662,21.1814,18700.0
2011-01-31 12:30:00,27.94,27.94,27.91,27.92,11900.0,21.1814,21.1814,21.1586,21.1662,11900.0
2011-01-31 12:35:00,27.92,27.92,27.88,27.88,14400.0,21.1662,21.1662,21.1359,21.1359,14400.0
2011-01-31 12:40:00,27.88,27.89,27.85,27.86,11200.0,21.1359,21.1434,21.1131,21.1207,11200.0
2011-01-31 12:45:00,27.87,27.9,27.87,27.89,9900.0,21.1283,21.151,21.1283,21.1434,9900.0
2011-01-31 12:50:00,27.9,27.91,27.89,27.9,9900.0,21.151,21.1586,21.1434,21.151,9900.0
2011-01-31 12:55:00,27.9,27.91,27.9,27.91,13800.0,21.151,21.1586,21.151,21.1586,13800.0
2011-01-31 13:00:00,27.91,27.93,27.91,27.92,24900.0,21.1586,21.1738,21.1586,21.1662,24900.0
2011-01-31 13:05:00,27.92,27.93,27.92,27.93,2300.0,21.1662,21.1738,21.1662,21.1738,2300.0
2011-01-31 13:10:00,27.93,27.94,27.91,27.92,16500.0,21.1738,21.1814,21.1586,21.1662,16500.0
2011-01-31 13:15:00,27.92,27.93,27.91,27.91,22700.0,21.1662,21.1738,21.1586,21.1586,22700.0
2011-01-31 13:20:00,27.92,27.92,27.88,27.88,17800.0,21.1662,21.1662,21.1359,21.1359,17800.0
2011-01-31 13:25:00,27.88,27.9,27.88,27.9,9600.0,21.1359,21.151,21.1359,21.151,9600.0
2011-01-31 13:30:00,27.89,27.91,27.88,27.9,37800.0,21.1434,21.1586,21.1359,21.151,37800.0
2011-01-31 13:35:00,27.89,27.9,27.85,27.85,25800.0,21.1434,21.151,21.1131,21.1131,25800.0
2011-01-31 13:40:00,27.85,27.86,27.84,27.85,19700.0,21.1131,21.1207,21.1055,21.1131,19700.0
2011-01-31 13:45:00,27.85,27.86,27.84,27.85,23000.0,21.1131,21.1207,21.1055,21.1131,23000.0
2011-01-31 13:50:00,27.86,27.86,27.84,27.85,18500.0,21.1207,21.1207,21.1055,21.1131,18500.0
2011-01-31 13:55:00,27.86,27.86,27.85,27.86,3500.0,21.1207,21.1207,21.1131,21.1207,3500.0
2011-01-31 14:00:00,27.86,27.91,27.86,27.91,13600.0,21.1207,21.1586,21.1207,21.1586,13600.0
2011-01-31 14:05:00,27.91,27.92,27.9,27.92,10000.0,21.1586,21.1662,21.151,21.1662,10000.0
2011-01-31 14:10:00,27.92,27.92,27.91,27.92,5700.0,21.1662,21.1662,21.1586,21.1662,5700.0
2011-01-31 14:15:00,27.92,27.92,27.91,27.92,4100.0,21.1662,21.1662,21.1586,21.1662,4100.0
2011-01-31 14:20:00,27.92,27.94,27.91,27.93,14100.0,21.1662,21.1814,21.1586,21.1738,14100.0
2011-01-31 14:25:00,27.94,27.94,27.9,27.91,32500.0,21.1814,21.1814,21.151,21.1586,32500.0
2011-01-31 14:30:00,27.91,27.91,27.87,27.88,21800.0,21.1586,21.1586,21.1283,21.1359,21800.0
2011-01-31 14:35:00,27.87,27.88,27.86,27.87,15100.0,21.1283,21.1359,21.1207,21.1283,15100.0
2011-01-31 14:40:00,27.87,27.87,27.86,27.87,3700.0,21.1283,21.1283,21.1207,21.1283,3700.0
2011-01-31 14:45:00,27.87,27.87,27.84,27.84,22900.0,21.1283,21.1283,21.1055,21.1055,22900.0
2011-01-31 14:50:00,27.84,27.85,27.82,27.84,32700.0,21.1055,21.1131,21.0904,21.1055,32700.0
2011-01-31 14:55:00,27.83,27.84,27.81,27.82,18100.0,21.098,21.1055,21.0828,21.0904,18100.0
2011-01-31 15:00:00,27.82,27.89,27.82,27.89,18000.0,21.0904,21.1434,21.0904,21.1434,18000.0
2011-01-31 15:05:00,27.89,27.89,27.86,27.86,14300.0,21.1434,21.1434,21.1207,21.1207,14300.0
2011-01-31 15:10:00,27.87,27.88,27.86,27.88,16100.0,21.1283,21.1359,21.1207,21.1359,16100.0
2011-01-31 15:15:00,27.88,27.91,27.87,27.89,22200.0,21.1359,21.1586,21.1283,21.1434,22200.0
2011-01-31 15:20:00,27.9,27.9,27.84,27.84,20900.0,21.151,21.151,21.1055,21.1055,20900.0
2011-01-31 15:25:00,27.84,27.85,27.82,27.82,14300.0,21.1055,21.1131,21.0904,21.0904,14300.0
2011-01-31 15:30:00,27.83,27.84,27.82,27.83,52300.0,21.098,21.1055,21.0904,21.098,52300.0
2011-01-31 15:35:00,27.82,27.83,27.8,27.81,41600.0,21.0904,21.098,21.0752,21.0828,41600.0
2011-01-31 15:40:00,27.81,27.86,27.8,27.85,24400.0,21.0828,21.1207,21.0752,21.1131,24400.0
2011-01-31 15:45:00,27.85,27.87,27.84,27.85,58300.0,21.1131,21.1283,21.1055,21.1131,58300.0
2011-01-31 15:50:00,27.86,27.89,27.85,27.89,37200.0,21.1207,21.1434,21.1131,21.1434,37200.0
2011-01-31 15:55:00,27.89,27.91,27.87,27.9,132000.0,21.1434,21.1586,21.1283,21.151,132000.0
2011-02-01 09:30:00,28.12,28.12,28.0,28.08,47500.0,21.3178,21.3178,21.2268,21.2875,47500.0
2011-02-01 09:35:00,28.08,28.16,28.06,28.08,26600.0,21.2875,21.3481,21.2723,21.2875,26600.0
2011-02-01 09:40:00,28.08,28.08,27.99,28.01,52000.0,21.2875,21.2875,21.2193,21.2344,52000.0
2011-02-01 09:45:00,28.01,28.01,27.97,27.98,9400.0,21.2344,21.2344,21.2041,21.2117,9400.0
2011-02-01 09:50:00,27.98,28.0,27.94,27.99,26200.0,21.2117,21.2268,21.1814,21.2193,26200.0
2011-02-01 09:55:00,27.99,28.03,27.96,28.0,14500.0,21.2193,21.2496,21.1965,21.2268,14500.0
2011-02-01 10:00:00,27.99,28.01,27.96,27.99,22500.0,21.2193,21.2344,21.1965,21.2193,22500.0
2011-02-01 10:05:00,27.97,27.97,27.89,27.91,21700.0,21.2041,21.2041,21.1434,21.1586,21700.0
2011-02-01 10:10:00,27.9,27.91,27.87,27.91,14700.0,21.151,21.1586,21.1283,21.1586,14700.0
2011-02-01 10:15:00,27.9,28.0,27.9,27.99,15400.0,21.151,21.2268,21.151,21.2193,15400.0
2011-02-01 10:20:00,28.0,28.09,28.0,28.09,28100.0,21.2268,21.2951,21.2268,21.2951,28100.0
2011-02-01 10:25:00,28.08,28.1,28.07,28.08,14700.0,21.2875,21.3026,21.2799,21.2875,14700.0
2011-02-01 10:30:00,28.09,28.12,28.09,28.1,13400.0,21.2951,21.3178,21.2951,21.3026,13400.0
2011-02-01 10:35:00,28.1,28.1,28.08,28.1,12700.0,21.3026,21.3026,21.2875,21.3026,12700.0
2011-02-01 10:40:00,28.11,28.14,28.1,28.14,17700.0,21.3102,21.333,21.3026,21.333,17700.0
2011-02-01 10:45:00,28.14,28.14,28.13,28.13,4100.0,21.333,21.333,21.3254,21.3254,4100.0
2011-02-01 10:50:00,28.14,28.16,28.13,28.13,10500.0,21.333,21.3481,21.3254,21.3254,10500.0
2011-02-01 10:55:00,28.14,28.18,28.13,28.16,31300.0,21.333,21.3633,21.3254,21.3481,31300.0
2011-02-01 11:00:00,28.16,28.16,28.13,28.13,12500.0,21.3481,21.3481,21.3254,21.3254,12500.0
2011-02-01 11:05:00,28.14,28.17,28.13,28.14,17400.0,21.333,21.3557,21.3254,21.333,17400.0
2011-02-01 11:10:00,28.14,28.15,28.13,28.14,10700.0,21.333,21.3406,21.3254,21.333,10700.0
2011-02-01 11:15:00,28.14,28.15,28.13,28.15,8700.0,21.333,21.3406,21.3254,21.3406,8700.0
2011-02-01 11:20:00,28.16,28.18,28.15,28.17,10200.0,21.3481,21.3633,21.3406,21.3557,10200.0
2011-02-01 11:25:00,28.17,28.21,28.17,28.2,6100.0,21.3557,21.386,21.3557,21.3785,6100.0
2011-02-01 11:30:00,28.21,28.23,28.19,28.2,14400.0,21.386,21.4012,21.3709,21.3785,14400.0
2011-02-01 11:35:00,28.19,28.24,28.19,28.24,17000.0,21.3709,21.4088,21.3709,21.4088,17000.0
2011-02-01 11:40:00,28.24,28.25,28.21,28.21,16700.0,21.4088,21.4164,21.386,21.386,16700.0
2011-02-01 11:45:00,28.21,28.24,28.2,28.24,8400.0,21.386,21.4088,21.3785,21.4088,8400.0
2011-02-01 11:50:00,28.24,28.25,28.23,28.23,8200.0,21.4088,21.4164,21.4012,21.4012,8200.0
2011-02-01 11:55:00,28.24,28.25,28.2,28.22,41700.0,21.4088,21.4164,21.3785,21.3936,41700.0
2011-02-01 12:00:00,28.21,28.25,28.2,28.24,10600.0,21.386,21.4164,21.3785,21.4088,10600.0
2011-02-01 12:05:00,28.23,28.27,28.23,28.27,14300.0,21.4012,21.4315,21.4012,21.4315,14300.0
2011-02-01 12:10:00,28.26,28.31,28.26,28.29,15800.0,21.4239,21.4618,21.4239,21.4467,15800.0
2011-02-01 12:15:00,28.3,28.33,28.29,28.33,11400.0,21.4543,21.477,21.4467,21.477,11400.0
2011-02-01 12:20:00,28.32,28.33,28.3,28.31,11100.0,21.4694,21.477,21.4543,21.4618,11100.0
2011-02-01 12:25:00,28.31,28.33,28.31,28.33,3400.0,21.4618,21.477,21.4618,21.477,3400.0
2011-02-01 12:30:00,28.32,28.35,28.32,28.34,9500.0,21.4694,21.4922,21.4694,21.4846,9500.0
2011-02-01 12:35:00,28.34,28.37,28.34,28.35,18400.0,21.4846,21.5073,21.4846,21.4922,18400.0
2011-02-01 12:40:00,28.36,28.37,28.35,28.37,13600.0,21.4998,21.5073,21.4922,21.5073,13600.0
2011-02-01 12:45:00,28.38,28.39,28.36,28.37,15300.0,21.5149,21.5225,21.4998,21.5073,15300.0
2011-02-01 12:50:00,28.37,28.43,28.37,28.41,28700.0,21.5073,21.5528,21.5073,21.5377,28700.0
2011-02-01 12:55:00,28.41,28.45,28.41,28.45,76300.0,21.5377,21.568,21.5377,21.568,76300.0
2011-02-01 13:00:00,28.45,28.46,28.43,28.44,14200.0,21.568,21.5756,21.5528,21.5604,14200.0
2011-02-01 13:05:00,28.43,28.44,28.4,28.4,6100.0,21.5528,21.5604,21.5301,21.5301,6100.0
2011-02-01 13:10:00,28.4,28.42,28.4,28.4,9400.0,21.5301,21.5452,21.5301,21.5301,9400.0
2011-02-01 13:15:00,28.4,28.42,28.39,28.42,11500.0,21.5301,21.5452,21.5225,21.5452,11500.0
2011-02-01 13:20:00,28.41,28.42,28.4,28.4,12200.0,21.5377,21.5452,21.5301,21.5301,12200.0
2011-02-01 13:25:00,28.4,28.42,28.39,28.42,11300.0,21.5301,21.5452,21.5225,21.5452,11300.0
2011-02-01 13:30:00,28.41,28.41,28.4,28.41,3200.0,21.5377,21.5377,21.5301,21.5377,3200.0
2011-02-01 13:35:00,28.41,28.42,28.38,28.38,40500.0,21.5377,21.5452,21.5149,21.5149,40500.0
2011-02-01 13:40:00,28.38,28.39,28.35,28.35,32500.0,21.5149,21.5225,21.4922,21.4922,32500.0
2011-02-01 13:45:00,28.35,28.36,28.35,28.35,2700.0,21.4922,21.4998,21.4922,21.4922,2700.0
2011-02-01 13:50:00,28.36,28.38,28.35,28.36,23000.0,21.4998,21.5149,21.4922,21.4998,23000.0
2011-02-01 13:55:00,28.37,28.37,28.34,28.34,15500.0,21.5073,21.5073,21.4846,21.4846,15500.0
2011-02-01 14:00:00,28.34,28.34,28.3,28.3,29000.0,21.4846,21.4846,21.4543,21.4543,29000.0
2011-02-01 14:05:00,28.31,28.31,28.28,28.29,19600.0,21.4618,21.4618,21.4391,21.4467,19600.0
2011-02-01 14:10:00,28.29,28.29,28.26,28.27,16800.0,21.4467,21.4467,21.4239,21.4315,16800.0
2011-02-01 14:15:00,28.28,28.28,28.27,28.27,12600.0,21.4391,21.4391,21.4315,21.4315,12600.0
2011-02-01 14:20:00,28.27,28.28,28.27,28.27,3400.0,21.4315,21.4391,21.4315,21.4315,3400.0
2011-02-01 14:25:00,28.27,28.28,28.27,28.27,26800.0,21.4315,21.4391,21.4315,21.4315,26800.0
2011-02-01 14:30:00,28.27,28.28,28.26,28.26,43800.0,21.4315,21.4391,21.4239,21.4239,43800.0
2011-02-01 14:35:00,28.26,28.26,28.24,28.24,29900.0,21.4239,21.4239,21.4088,21.4088,29900.0
2011-02-01 14:40:00,28.24,28.26,28.23,28.24,40300.0,21.4088,21.4239,21.4012,21.4088,40300.0
2011-02-01 14:45:00,28.25,28.25,28.21,28.21,21200.0,21.4164,21.4164,21.386,21.386,21200.0
2011-02-01 14:50:00,28.21,28.21,28.2,28.2,14100.0,21.386,21.386,21.3785,21.3785,14100.0
2011-02-01 14:55:00,28.21,28.25,28.2,28.23,21800.0,21.386,21.4164,21.3785,21.4012,21800.0
2011-02-01 15:00:00,28.24,28.25,28.24,28.25,22700.0,21.4088,21.4164,21.4088,21.4164,22700.0
2011-02-01 15:05:00,28.25,28.25,28.24,28.25,16100.0,21.4164,21.4164,21.4088,21.4164,16100.0
2011-02-01 15:10:00,28.25,28.25,28.24,28.25,11100.0,21.4164,21.4164,21.4088,21.4164,11100.0
2011-02-01 15:15:00,28.24,28.26,28.24,28.25,31100.0,21.4088,21.4239,21.4088,21.4164,31100.0
2011-02-01 15:20:00,28.26,28.28,28.24,28.28,47500.0,21.4239,21.4391,21.4088,21.4391,47500.0
2011-02-01 15:25:00,28.28,28.28,28.27,28.27,17600.0,21.4391,21.4391,21.4315,21.4315,17600.0
2011-02-01 15:30:00,28.27,28.28,28.26,28.27,42300.0,21.4315,21.4391,21.4239,21.4315,42300.0
2011-02-01 15:35:00,28.27,28.34,28.27,28.32,51500.0,21.4315,21.4846,21.4315,21.4694,51500.0
2011-02-01 15:40:00,28.32,28.35,28.32,28.35,60500.0,21.4694,21.4922,21.4694,21.4922,60500.0
2011-02-01 15:45:00,28.35,28.38,28.34,28.35,116700.0,21.4922,21.5149,21.4846,21.4922,116700.0
2011-02-01 15:50:00,28.36,28.36,28.35,28.35,73800.0,21.4998,21.4998,21.4922,21.4922,73800.0
2011-02-01 15:55:00,28.35,28.39,28.34,28.35,204900.0,21.4922,21.5225,21.4846,21.4922,204900.0
2011-02-02 09:30:00,28.13,28.29,28.12,28.26,35300.0,21.3254,21.4467,21.3178,21.4239,35300.0
2011-02-02 09:35:00,28.26,28.34,28.19,28.27,17900.0,21.4239,21.4846,21.3709,21.4315,17900.0
2011-02-02 09:40:00,28.28,28.3,28.25,28.28,14400.0,21.4391,21.4543,21.4164,21.4391,14400.0
2011-02-02 09:45:00,28.29,28.3,28.23,28.25,9500.0,21.4467,21.4543,21.4012,21.4164,9500.0
2011-02-02 09:50:00,28.25,28.36,28.25,28.36,16800.0,21.4164,21.4998,21.4164,21.4998,16800.0
2011-02-02 09:55:00,28.37,28.4,28.36,28.37,13800.0,21.5073,21.5301,21.4998,21.5073,13800.0
2011-02-02 10:00:00,28.36,28.37,28.26,28.26,16900.0,21.4998,21.5073,21.4239,21.4239,16900.0
2011-02-02 10:05:00,28.26,28.26,28.19,28.19,16700.0,21.4239,21.4239,21.3709,21.3709,16700.0
2011-02-02 10:10:00,28.19,28.23,28.19,28.23,9400.0,21.3709,21.4012,21.3709,21.4012,9400.0
2011-02-02 10:15:00,28.23,28.24,28.22,28.23,7100.0,21.4012,21.4088,21.3936,21.4012,7100.0
2011-02-02 10:20:00,28.22,28.23,28.2,28.2,6500.0,21.3936,21.4012,21.3785,21.3785,6500.0
2011-02-02 10:25:00,28.2,28.26,28.2,28.21,23000.0,21.3785,21.4239,21.3785,21.386,23000.0
2011-02-02 10:30:00,28.21,28.28,28.2,28.28,28600.0,21.386,21.4391,21.3785,21.4391,28600.0
2011-02-02 10:35:00,28.28,28.28,28.24,28.24,8800.0,21.4391,21.4391,21.4088,21.4088,8800.0
2011-02-02 10:40:00,28.23,28.24,28.19,28.22,11800.0,21.4012,21.4088,21.3709,21.3936,11800.0
2011-02-02 10:45:00,28.21,28.22,28.19,28.2,3200.0,21.386,21.3936,21.3709,21.3785,3200.0
2011-02-02 10:50:00,28.21,28.22,28.19,28.21,7300.0,21.386,21.3936,21.3709,21.386,7300.0
2011-02-02 10:55:00,28.2,28.22,28.2,28.22,7100.0,21.3785,21.3936,21.3785,21.3936,7100.0
2011-02-02 11:00:00,28.21,28.21,28.18,28.19,11200.0,21.386,21.386,21.3633,21.3709,11200.0
2011-02-02 11:05:00,28.19,28.2,28.15,28.2,18000.0,21.3709,21.3785,21.3406,21.3785,18000.0
2011-02-02 11:10:00,28.2,28.22,28.18,28.22,16800.0,21.3785,21.3936,21.3633,21.3936,16800.0
2011-02-02 11:15:00,28.22,28.22,28.21,28.21,8800.0,21.3936,21.3936,21.386,21.386,8800.0
2011-02-02 11:20:00,28.22,28.25,28.22,28.22,11900.0,21.3936,21.4164,21.3936,21.3936,11900.0
2011-02-02 11:25:00,28.23,28.25,28.22,28.25,9600.0,21.4012,21.4164,21.3936,21.4164,9600.0
2011-02-02 11:30:00,28.25,28.25,28.21,28.23,7100.0,21.4164,21.4164,21.386,21.4012,7100.0
2011-02-02 11:35:00,28.23,28.23,28.22,28.22,6200.0,21.4012,21.4012,21.3936,21.3936,6200.0
2011-02-02 11:40:00,28.22,28.23,28.22,28.22,4200.0,21.3936,21.4012,21.3936,21.3936,4200.0
2011-02-02 11:45:00,28.22,28.25,28.22,28.25,4700.0,21.3936,21.4164,21.3936,21.4164,4700.0
2011-02-02 11:50:00,28.25,28.26,28.22,28.22,12300.0,21.4164,21.4239,21.3936,21.3936,12300.0
2011-02-02 11:55:00,28.22,28.25,28.22,28.25,6500.0,21.3936,21.4164,21.3936,21.4164,6500.0
2011-02-02 12:00:00,28.25,28.26,28.23,28.23,8800.0,21.4164,21.4239,21.4012,21.4012,8800.0
2011-02-02 12:05:00,28.22,28.22,28.18,28.18,10400.0,21.3936,21.3936,21.3633,21.3633,10400.0
2011-02-02 12:10:00,28.18,28.19,28.18,28.18,1700.0,21.3633,21.3709,21.3633,21.3633,1700.0
2011-02-02 12:15:00,28.18,28.18,28.13,28.13,8200.0,21.3633,21.3633,21.3254,21.3254,8200.0
2011-02-02 12:20:00,28.13,28.14,28.09,28.09,14400.0,21.3254,21.333,21.2951,21.2951,14400.0
2011-02-02 12:25:00,28.09,28.1,28.07,28.07,9400.0,21.2951,21.3026,21.2799,21.2799,9400.0
2011-02-02 12:30:00,28.07,28.09,28.07,28.09,9200.0,21.2799,21.2951,21.2799,21.2951,9200.0
2011-02-02 12:35:00,28.08,28.1,28.08,28.09,17100.0,21.2875,21.3026,21.2875,21.2951,17100.0
2011-02-02 12:40:00,28.09,28.1,28.09,28.09,29900.0,21.2951,21.3026,21.2951,21.2951,29900.0
2011-02-02 12:45:00,28.1,28.12,28.09,28.12,8300.0,21.3026,21.3178,21.2951,21.3178,8300.0
2011-02-02 12:50:00,28.12,28.14,28.12,28.13,19500.0,21.3178,21.333,21.3178,21.3254,19500.0
2011-02-02 12:55:00,28.13,28.14,28.13,28.14,4400.0,21.3254,21.333,21.3254,21.333,4400.0
2011-02-02 13:00:00,28.13,28.14,28.13,28.14,4500.0,21.3254,21.333,21.3254,21.333,4500.0
2011-02-02 13:05:00,28.13,28.15,28.13,28.15,8700.0,21.3254,21.3406,21.3254,21.3406,8700.0
2011-02-02 13:10:00,28.15,28.16,28.14,28.15,7200.0,21.3406,21.3481,21.333,21.3406,7200.0
2011-02-02 13:15:00,28.14,28.15,28.14,28.15,9000.0,21.333,21.3406,21.333,21.3406,9000.0
2011-02-02 13:20:00,28.15,28.15,28.14,28.15,4400.0,21.3406,21.3406,21.333,21.3406,4400.0
2011-02-02 13:25:00,28.15,28.17,28.15,28.16,13300.0,21.3406,21.3557,21.3406,21.3481,13300.0
2011-02-02 13:30:00,28.16,28.17,28.15,28.17,2800.0,21.3481,21.3557,21.3406,21.3557,2800.0
2011-02-02 13:35:00,28.17,28.18,28.17,28.18,5400.0,21.3557,21.3633,21.3557,21.3633,5400.0
2011-02-02 13:40:00,28.17,28.18,28.16,28.17,12700.0,21.3557,21.3633,21.3481,21.3557,12700.0
2011-02-02 13:45:00,28.17,28.18,28.15,28.16,7300.0,21.3557,21.3633,21.3406,21.3481,7300.0
2011-02-02 13:50:00,28.16,28.2,28.16,28.2,10800.0,21.3481,21.3785,21.3481,21.3785,10800.0
2011-02-02 13:55:00,28.2,28.2,28.19,28.2,2900.0,21.3785,21.3785,21.3709,21.3785,2900.0
2011-02-02 14:00:00,28.19,28.2,28.18,28.18,12100.0,21.3709,21.3785,21.3633,21.3633,12100.0
2011-02-02 14:05:00,28.18,28.18,28.17,28.17,4000.0,21.3633,21.3633,21.3557,21.3557,4000.0
2011-02-02 14:10:00,28.18,28.18,28.17,28.18,3600.0,21.3633,21.3633,21.3557,21.3633,3600.0
2011-02-02 14:15:00,28.17,28.21,28.17,28.21,11100.0,21.3557,21.386,21.3557,21.386,11100.0
2011-02-02 14:20:00,28.2,28.21,28.18,28.2,25200.0,21.3785,21.386,21.3633,21.3785,25200.0
2011-02-02 14:25:00,28.2,28.21,28.2,28.21,3600.0,21.3785,21.386,21.3785,21.386,3600.0
2011-02-02 14:30:00,28.2,28.21,28.2,28.2,2800.0,21.3785,21.386,21.3785,21.3785,2800.0
2011-02-02 14:35:00,28.21,28.23,28.2,28.23,10000.0,21.386,21.4012,21.3785,21.4012,10000.0
2011-02-02 14:40:00,28.23,28.24,28.23,28.23,5700.0,21.4012,21.4088,21.4012,21.4012,5700.0
2011-02-02 14:45:00,28.23,28.25,28.23,28.25,15900.0,21.4012,21.4164,21.4012,21.4164,15900.0
2011-02-02 14:50:00,28.25,28.26,28.25,28.26,4100.0,21.4164,21.4239,21.4164,21.4239,4100.0
2011-02-02 14:55:00,28.25,28.26,28.25,28.26,4200.0,21.4164,21.4239,21.4164,21.4239,4200.0
2011-02-02 15:00:00,28.26,28.26,28.25,28.25,3400.0,21.4239,21.4239,21.4164,21.4164,3400.0
2011-02-02 15:05:00,28.25,28.26,28.24,28.24,7900.0,21.4164,21.4239,21.4088,21.4088,7900.0
2011-02-02 15:10:00,28.25,28.25,28.2,28.23,31900.0,21.4164,21.4164,21.3785,21.4012,31900.0
2011-02-02 15:15:00,28.23,28.24,28.23,28.23,6400.0,21.4012,21.4088,21.4012,21.4012,6400.0
2011-02-02 15:20:00,28.24,28.25,28.23,28.25,8200.0,21.4088,21.4164,21.4012,21.4164,8200.0
2011-02-02 15:25:00,28.25,28.26,28.21,28.21,18500.0,21.4164,21.4239,21.386,21.386,18500.0
2011-02-02 15:30:00,28.2,28.2,28.17,28.17,14500.0,21.3785,21.3785,21.3557,21.3557,14500.0
2011-02-02 15:35:00,28.18,28.19,28.16,28.19,27700.0,21.3633,21.3709,21.3481,21.3709,27700.0
2011-02-02 15:40:00,28.19,28.22,28.18,28.22,20300.0,21.3709,21.3936,21.3633,21.3936,20300.0
2011-02-02 15:45:00,28.22,28.22,28.19,28.2,25200.0,21.3936,21.3936,21.3709,21.3785,25200.0
2011-02-02 15:50:00,28.21,28.21,28.17,28.19,61500.0,21.386,21.386,21.3557,21.3709,61500.0
2011-02-02 15:55:00,28.18,28.19,28.15,28.17,135900.0,21.3633,21.3709,21.3406,21.3557,135900.0
2011-02-03 09:30:00,28.2,28.34,28.16,28.34,21000.0,21.3785,21.4846,21.3481,21.4846,21000.0
2011-02-03 09:35:00,28.34,28.35,28.32,28.34,17500.0,21.4846,21.4922,21.4694,21.4846,17500.0
2011-02-03 09:40:00,28.34,28.36,28.29,28.29,25300.0,21.4846,21.4998,21.4467,21.4467,25300.0
2011-02-03 09:45:00,28.28,28.33,28.26,28.26,30500.0,21.4391,21.477,21.4239,21.4239,30500.0
2011-02-03 09:50:00,28.27,28.28,28.23,28.23,25600.0,21.4315,21.4391,21.4012,21.4012,25600.0
2011-02-03 09:55:00,28.23,28.28,28.2,28.27,20800.0,21.4012,21.4391,21.3785,21.4315,20800.0
2011-02-03 10:00:00,28.28,28.31,28.25,28.27,25600.0,21.4391,21.4618,21.4164,21.4315,25600.0
2011-02-03 10:05:00,28.26,28.26,28.18,28.19,23600.0,21.4239,21.4239,21.3633,21.3709,23600.0
2011-02-03 10:10:00,28.19,28.23,28.17,28.18,26600.0,21.3709,21.4012,21.3557,21.3633,26600.0
2011-02-03 10:15:00,28.18,28.23,28.16,28.21,13000.0,21.3633,21.4012,21.3481,21.386,13000.0
2011-02-03 10:20:00,28.22,28.27,28.22,28.25,16300.0,21.3936,21.4315,21.3936,21.4164,16300.0
2011-02-03 10:25:00,28.24,28.26,28.22,28.26,16500.0,21.4088,21.4239,21.3936,21.4239,16500.0
2011-02-03 10:30:00,28.27,28.28,28.2,28.24,15700.0,21.4315,21.4391,21.3785,21.4088,15700.0
2011-02-03 10:35:00,28.23,28.24,28.2,28.23,10900.0,21.4012,21.4088,21.3785,21.4012,10900.0
2011-02-03 10:40:00,28.23,28.24,28.17,28.19,16000.0,21.4012,21.4088,21.3557,21.3709,16000.0
2011-02-03 10:45:00,28.18,28.22,28.17,28.17,21800.0,21.3633,21.3936,21.3557,21.3557,21800.0
2011-02-03 10:50:00,28.17,28.17,28.14,28.17,8300.0,21.3557,21.3557,21.333,21.3557,8300.0
2011-02-03 10:55:00,28.17,28.18,28.15,28.17,13600.0,21.3557,21.3633,21.3406,21.3557,13600.0
2011-02-03 11:00:00,28.16,28.17,28.13,28.14,16400.0,21.3481,21.3557,21.3254,21.333,16400.0
2011-02-03 11:05:00,28.14,28.14,28.11,28.12,15700.0,21.333,21.333,21.3102,21.3178,15700.0
2011-02-03 11:10:00,28.12,28.15,28.12,28.14,8800.0,21.3178,21.3406,21.3178,21.333,8800.0
2011-02-03 11:15:00,28.14,28.16,28.11,28.14,17700.0,21.333,21.3481,21.3102,21.333,17700.0
2011-02-03 11:20:00,28.14,28.19,28.13,28.18,18100.0,21.333,21.3709,21.3254,21.3633,18100.0
2011-02-03 11:25:00,28.18,28.19,28.15,28.16,14700.0,21.3633,21.3709,21.3406,21.3481,14700.0
2011-02-03 11:30:00,28.16,28.18,28.15,28.15,14300.0,21.3481,21.3633,21.3406,21.3406,14300.0
2011-02-03 11:35:00,28.15,28.2,28.15,28.19,12100.0,21.3406,21.3785,21.3406,21.3709,12100.0
2011-02-03 11:40:00,28.19,28.2,28.19,28.19,11900.0,21.3709,21.3785,21.3709,21.3709,11900.0
2011-02-03 11:45:00,28.2,28.23,28.2,28.2,23900.0,21.3785,21.4012,21.3785,21.3785,23900.0
2011-02-03 11:50:00,28.21,28.24,28.21,28.24,8700.0,21.386,21.4088,21.386,21.4088,8700.0
2011-02-03 11:55:00,28.23,28.24,28.21,28.24,16100.0,21.4012,21.4088,21.386,21.4088,16100.0
2011-02-03 12:00:00,28.25,28.26,28.22,28.22,15100.0,21.4164,21.4239,21.3936,21.3936,15100.0
2011-02-03 12:05:00,28.23,28.23,28.18,28.18,10800.0,21.4012,21.4012,21.3633,21.3633,10800.0
2011-02-03 12:10:00,28.18,28.21,28.18,28.21,7400.0,21.3633,21.386,21.3633,21.386,7400.0
2011-02-03 12:15:00,28.21,28.25,28.21,28.24,2200.0,21.386,21.4164,21.386,21.4088,2200.0
2011-02-03 12:20:00,28.24,28.25,28.24,28.25,2900.0,21.4088,21.4164,21.4088,21.4164,2900.0
2011-02-03 12:25:00,28.24,28.25,28.24,28.24,6400.0,21.4088,21.4164,21.4088,21.4088,6400.0
2011-02-03 12:30:00,28.24,28.25,28.22,28.22,9200.0,21.4088,21.4164,21.3936,21.3936,9200.0
2011-02-03 12:35:00,28.22,28.23,28.22,28.22,13000.0,21.3936,21.4012,21.3936,21.3936,13000.0
2011-02-03 12:40:00,28.22,28.22,28.19,28.19,13700.0,21.3936,21.3936,21.3709,21.3709,13700.0
2011-02-03 12:45:00,28.2,28.2,28.15,28.16,12100.0,21.3785,21.3785,21.3406,21.3481,12100.0
2011-02-03 12:50:00,28.16,28.17,28.15,28.16,20900.0,21.3481,21.3557,21.3406,21.3481,20900.0
2011-02-03 12:55:00,28.17,28.18,28.15,28.17,25600.0,21.3557,21.3633,21.3406,21.3557,25600.0
2011-02-03 13:00:00,28.16,28.17,28.16,28.17,3900.0,21.3481,21.3557,21.3481,21.3557,3900.0
2011-02-03 13:05:00,28.16,28.18,28.15,28.16,70800.0,21.3481,21.3633,21.3406,21.3481,70800.0
2011-02-03 13:10:00,28.15,28.18,28.15,28.16,18500.0,21.3406,21.3633,21.3406,21.3481,18500.0
2011-02-03 13:15:00,28.17,28.17,28.14,28.14,17400.0,21.3557,21.3557,21.333,21.333,17400.0
2011-02-03 13:20:00,28.14,28.15,28.14,28.15,3100.0,21.333,21.3406,21.333,21.3406,3100.0
2011-02-03 13:25:00,28.14,28.15,28.12,28.14,26700.0,21.333,21.3406,21.3178,21.333,26700.0
2011-02-03 13:30:00,28.14,28.15,28.12,28.13,23800.0,21.333,21.3406,21.3178,21.3254,23800.0
2011-02-03 13:35:00,28.12,28.13,28.12,28.12,4100.0,21.3178,21.3254,21.3178,21.3178,4100.0
2011-02-03 13:40:00,28.12,28.13,28.1,28.11,17000.0,21.3178,21.3254,21.3026,21.3102,17000.0
2011-02-03 13:45:00,28.11,28.11,28.09,28.09,15300.0,21.3102,21.3102,21.2951,21.2951,15300.0
2011-02-03 13:50:00,28.09,28.1,28.05,28.06,13700.0,21.2951,21.3026,21.2647,21.2723,13700.0
2011-02-03 13:55:00,28.06,28.11,28.05,28.11,258700.0,21.2723,21.3102,21.2647,21.3102,258700.0
2011-02-03 14:00:00,28.1,28.12,28.08,28.12,19400.0,21.3026,21.3178,21.2875,21.3178,19400.0
2011-02-03 14:05:00,28.11,28.14,28.09,28.11,41500.0,21.3102,21.333,21.2951,21.3102,41500.0
2011-02-03 14:10:00,28.11,28.11,28.1,28.1,18100.0,21.3102,21.3102,21.3026,21.3026,18100.0
2011-02-03 14:15:00,28.11,28.13,28.11,28.13,33000.0,21.3102,21.3254,21.3102,21.3254,33000.0
2011-02-03 14:20:00,28.13,28.15,28.13,28.15,500400.0,21.3254,21.3406,21.3254,21.3406,500400.0
2011-02-03 14:25:00,28.14,28.15,28.12,28.12,20800.0,21.333,21.3406,21.3178,21.3178,20800.0
2011-02-03 14:30:00,28.13,28.17,28.13,28.15,52300.0,21.3254,21.3557,21.3254,21.3406,52300.0
2011-02-03 14:35:00,28.16,28.16,28.14,28.16,27000.0,21.3481,21.3481,21.333,21.3481,27000.0
2011-02-03 14:40:00,28.15,28.19,28.15,28.17,9500.0,21.3406,21.3709,21.3406,21.3557,9500.0
2011-02-03 14:45:00,28.17,28.17,28.16,28.17,15100.0,21.3557,21.3557,21.3481,21.3557,15100.0
2011-02-03 14:50:00,28.17,28.19,28.16,28.17,100600.0,21.3557,21.3709,21.3481,21.3557,100600.0
2011-02-03 14:55:00,28.17,28.28,28.16,28.24,194900.0,21.3557,21.4391,21.3481,21.4088,194900.0
2011-02-03 15:00:00,28.24,28.29,28.23,28.27,139500.0,21.4088,21.4467,21.4012,21.4315,139500.0
2011-02-03 15:05:00,28.28,28.28,28.26,28.27,30500.0,21.4391,21.4391,21.4239,21.4315,30500.0
2011-02-03 15:10:00,28.27,28.3,28.24,28.28,169700.0,21.4315,21.4543,21.4088,21.4391,169700.0
2011-02-03 15:15:00,28.29,28.31,28.29,28.29,85100.0,21.4467,21.4618,21.4467,21.4467,85100.0
2011-02-03 15:20:00,28.29,28.34,28.28,28.31,165900.0,21.4467,21.4846,21.4391,21.4618,165900.0
2011-02-03 15:25:00,28.31,28.31,28.29,28.3,87900.0,21.4618,21.4618,21.4467,21.4543,87900.0
2011-02-03 15:30:00,28.3,28.32,28.28,28.31,76500.0,21.4543,21.4694,21.4391,21.4618,76500.0
2011-02-03 15:35:00,28.31,28.32,28.29,28.32,62600.0,21.4618,21.4694,21.4467,21.4694,62600.0
2011-02-03 15:40:00,28.32,28.33,28.3,28.31,46900.0,21.4694,21.477,21.4543,21.4618,46900.0
2011-02-03 15:45:00,28.31,28.31,28.29,28.31,190300.0,21.4618,21.4618,21.4467,21.4618,190300.0
2011-02-03 15:50:00,28.31,28.31,28.25,28.26,100900.0,21.4618,21.4618,21.4164,21.4239,100900.0
2011-02-03 15:55:00,28.26,28.28,28.24,28.26,572700.0,21.4239,21.4391,21.4088,21.4239,572700.0
2011-02-04 09:30:00,28.35,28.49,28.14,28.45,61500.0,21.4922,21.5983,21.333,21.568,61500.0
2011-02-04 09:35:00,28.47,28.54,28.41,28.53,65400.0,21.5831,21.6362,21.5377,21.6286,65400.0
2011-02-04 09:40:00,28.51,28.52,28.44,28.47,17900.0,21.6135,21.6211,21.5604,21.5831,17900.0
2011-02-04 09:45:00,28.45,28.52,28.42,28.51,58500.0,21.568,21.6211,21.5452,21.6135,58500.0
2011-02-04 09:50:00,28.51,28.52,28.5,28.5,15100.0,21.6135,21.6211,21.6059,21.6059,15100.0
2011-02-04 09:55:00,28.51,28.52,28.49,28.5,27900.0,21.6135,21.6211,21.5983,21.6059,27900.0
2011-02-04 10:00:00,28.5,28.63,28.49,28.63,73000.0,21.6059,21.7044,21.5983,21.7044,73000.0
2011-02-04 10:05:00,28.63,28.68,28.62,28.68,50600.0,21.7044,21.7423,21.6969,21.7423,50600.0
2011-02-04 10:10:00,28.68,28.72,28.68,28.72,62900.0,21.7423,21.7727,21.7423,21.7727,62900.0
2011-02-04 10:15:00,28.71,28.76,28.69,28.75,51500.0,21.7651,21.803,21.7499,21.7954,51500.0
2011-02-04 10:20:00,28.75,28.85,28.75,28.83,78000.0,21.7954,21.8712,21.7954,21.8561,78000.0
2011-02-04 10:25:00,28.84,28.87,28.82,28.84,38600.0,21.8636,21.8864,21.8485,21.8636,38600.0
2011-02-04 10:30:00,28.83,28.86,28.82,28.84,42800.0,21.8561,21.8788,21.8485,21.8636,42800.0
2011-02-04 10:35:00,28.84,28.84,28.82,28.83,21200.0,21.8636,21.8636,21.8485,21.8561,21200.0
2011-02-04 10:40:00,28.83,28.86,28.81,28.81,44000.0,21.8561,21.8788,21.8409,21.8409,44000.0
2011-02-04 10:45:00,28.8,28.8,28.73,28.73,20400.0,21.8333,21.8333,21.7803,21.7803,20400.0
2011-02-04 10:50:00,28.73,28.74,28.64,28.64,39400.0,21.7803,21.7878,21.712,21.712,39400.0
2011-02-04 10:55:00,28.64,28.67,28.62,28.65,22100.0,21.712,21.7348,21.6969,21.7196,22100.0
2011-02-04 11:00:00,28.64,28.67,28.56,28.58,27300.0,21.712,21.7348,21.6514,21.6665,27300.0
2011-02-04 11:05:00,28.57,28.62,28.57,28.61,43800.0,21.659,21.6969,21.659,21.6893,43800.0
2011-02-04 11:10:00,28.61,28.63,28.59,28.59,9000.0,21.6893,21.7044,21.6741,21.6741,9000.0
2011-02-04 11:15:00,28.59,28.62,28.59,28.59,7200.0,21.6741,21.6969,21.6741,21.6741,7200.0
2011-02-04 11:20:00,28.6,28.6,28.55,28.55,13900.0,21.6817,21.6817,21.6438,21.6438,13900.0
2011-02-04 11:25:00,28.56,28.56,28.52,28.54,6800.0,21.6514,21.6514,21.6211,21.6362,6800.0
2011-02-04 11:30:00,28.55,28.58,28.52,28.57,47900.0,21.6438,21.6665,21.6211,21.659,47900.0
2011-02-04 11:35:00,28.59,28.59,28.58,28.58,24600.0,21.6741,21.6741,21.6665,21.6665,24600.0
2011-02-04 11:40:00,28.58,28.6,28.55,28.55,20900.0,21.6665,21.6817,21.6438,21.6438,20900.0
2011-02-04 11:45:00,28.56,28.56,28.53,28.55,6200.0,21.6514,21.6514,21.6286,21.6438,6200.0
2011-02-04 11:50:00,28.55,28.55,28.54,28.55,1300.0,21.6438,21.6438,21.6362,21.6438,1300.0
2011-02-04 11:55:00,28.54,28.54,28.51,28.52,7500.0,21.6362,21.6362,21.6135,21.6211,7500.0
2011-02-04 12:00:00,28.53,28.54,28.53,28.53,2500.0,21.6286,21.6362,21.6286,21.6286,2500.0
2011-02-04 12:05:00,28.54,28.55,28.53,28.54,3800.0,21.6362,21.6438,21.6286,21.6362,3800.0
2011-02-04 12:10:00,28.54,28.55,28.51,28.52,10800.0,21.6362,21.6438,21.6135,21.6211,10800.0
2011-02-04 12:15:00,28.51,28.53,28.51,28.51,6400.0,21.6135,21.6286,21.6135,21.6135,6400.0
2011-02-04 12:20:00,28.51,28.53,28.51,28.51,5800.0,21.6135,21.6286,21.6135,21.6135,5800.0
2011-02-04 12:25:00,28.52,28.55,28.52,28.52,9000.0,21.6211,21.6438,21.6211,21.6211,9000.0
2011-02-04 12:30:00,28.53,28.55,28.52,28.54,9400.0,21.6286,21.6438,21.6211,21.6362,9400.0
2011-02-04 12:35:00,28.55,28.56,28.53,28.55,18000.0,21.6438,21.6514,21.6286,21.6438,18000.0
2011-02-04 12:40:00,28.55,28.56,28.53,28.55,19900.0,21.6438,21.6514,21.6286,21.6438,19900.0
2011-02-04 12:45:00,28.55,28.55,28.54,28.55,6200.0,21.6438,21.6438,21.6362,21.6438,6200.0
2011-02-04 12:50:00,28.55,28.56,28.54,28.56,4600.0,21.6438,21.6514,21.6362,21.6514,4600.0
2011-02-04 12:55:00,28.56,28.56,28.55,28.55,5800.0,21.6514,21.6514,21.6438,21.6438,5800.0
2011-02-04 13:00:00,28.55,28.55,28.53,28.53,8500.0,21.6438,21.6438,21.6286,21.6286,8500.0
2011-02-04 13:05:00,28.52,28.53,28.52,28.53,800.0,21.6211,21.6286,21.6211,21.6286,800.0
2011-02-04 13:10:00,28.53,28.57,28.52,28.55,29200.0,21.6286,21.659,21.6211,21.6438,29200.0
2011-02-04 13:15:00,28.56,28.56,28.54,28.55,21900.0,21.6514,21.6514,21.6362,21.6438,21900.0
2011-02-04 13:20:00,28.54,28.54,28.51,28.51,7800.0,21.6362,21.6362,21.6135,21.6135,7800.0
2011-02-04 13:25:00,28.51,28.52,28.5,28.51,9300.0,21.6135,21.6211,21.6059,21.6135,9300.0
2011-02-04 13:30:00,28.51,28.55,28.51,28.55,12300.0,21.6135,21.6438,21.6135,21.6438,12300.0
2011-02-04 13:35:00,28.55,28.55,28.54,28.55,116400.0,21.6438,21.6438,21.6362,21.6438,116400.0
2011-02-04 13:40:00,28.54,28.55,28.5,28.5,22400.0,21.6362,21.6438,21.6059,21.6059,22400.0
2011-02-04 13:45:00,28.5,28.52,28.47,28.51,39500.0,21.6059,21.6211,21.5831,21.6135,39500.0
2011-02-04 13:50:00,28.52,28.55,28.51,28.52,25800.0,21.6211,21.6438,21.6135,21.6211,25800.0
2011-02-04 13:55:00,28.53,28.53,28.51,28.52,7100.0,21.6286,21.6286,21.6135,21.6211,7100.0
2011-02-04 14:00:00,28.53,28.53,28.51,28.51,8400.0,21.6286,21.6286,21.6135,21.6135,8400.0
2011-02-04 14:05:00,28.52,28.52,28.49,28.5,14900.0,21.6211,21.6211,21.5983,21.6059,14900.0
2011-02-04 14:10:00,28.5,28.51,28.47,28.47,49600.0,21.6059,21.6135,21.5831,21.5831,49600.0
2011-02-04 14:15:00,28.47,28.5,28.47,28.49,19000.0,21.5831,21.6059,21.5831,21.5983,19000.0
2011-02-04 14:20:00,28.49,28.5,28.49,28.5,7000.0,21.5983,21.6059,21.5983,21.6059,7000.0
2011-02-04 14:25:00,28.5,28.51,28.48,28.49,80400.0,21.6059,21.6135,21.5907,21.5983,80400.0
2011-02-04 14:30:00,28.49,28.52,28.48,28.52,145000.0,21.5983,21.6211,21.5907,21.6211,145000.0
2011-02-04 14:35:00,28.52,28.53,28.51,28.51,17200.0,21.6211,21.6286,21.6135,21.6135,17200.0
2011-02-04 14:40:00,28.51,28.52,28.49,28.5,22100.0,21.6135,21.6211,21.5983,21.6059,22100.0
2011-02-04 14:45:00,28.5,28.51,28.49,28.51,20900.0,21.6059,21.6135,21.5983,21.6135,20900.0
2011-02-04 14:50:00,28.5,28.51,28.49,28.49,361200.0,21.6059,21.6135,21.5983,21.5983,361200.0
2011-02-04 14:55:00,28.49,28.51,28.47,28.47,25200.0,21.5983,21.6135,21.5831,21.5831,25200.0
2011-02-04 15:00:00,28.47,28.49,28.45,28.46,108600.0,21.5831,21.5983,21.568,21.5756,108600.0
2011-02-04 15:05:00,28.46,28.46,28.41,28.43,75600.0,21.5756,21.5756,21.5377,21.5528,75600.0
2011-02-04 15:10:00,28.44,28.47,28.43,28.46,69500.0,21.5604,21.5831,21.5528,21.5756,69500.0
2011-02-04 15:15:00,28.46,28.47,28.46,28.47,13000.0,21.5756,21.5831,21.5756,21.5831,13000.0
2011-02-04 15:20:00,28.47,28.47,28.42,28.42,99500.0,21.5831,21.5831,21.5452,21.5452,99500.0
2011-02-04 15:25:00,28.43,28.44,28.42,28.43,35600.0,21.5528,21.5604,21.5452,21.5528,35600.0
2011-02-04 15:30:00,28.42,28.46,28.42,28.43,51200.0,21.5452,21.5756,21.5452,21.5528,51200.0
2011-02-04 15:35:00,28.43,28.45,28.43,28.45,31100.0,21.5528,21.568,21.5528,21.568,31100.0
2011-02-04 15:40:00,28.44,28.46,28.43,28.44,52000.0,21.5604,21.5756,21.5528,21.5604,52000.0
2011-02-04 15:45:00,28.44,28.44,28.41,28.42,102900.0,21.5604,21.5604,21.5377,21.5452,102900.0
2011-02-04 15:50:00,28.41,28.42,28.4,28.4,49200.0,21.5377,21.5452,21.5301,21.5301,49200.0
2011-02-04 15:55:00,28.4,28.41,28.39,28.39,161300.0,21.5301,21.5377,21.5225,21.5225,161300.0
2011-02-07 09:30:00,28.5,28.5,28.41,28.43,28300.0,21.6059,21.6059,21.5377,21.5528,28300.0
2011-02-07 09:35:00,28.45,28.5,28.44,28.48,36200.0,21.568,21.6059,21.5604,21.5907,36200.0
2011-02-07 09:40:00,28.48,28.49,28.43,28.45,18800.0,21.5907,21.5983,21.5528,21.568,18800.0
2011-02-07 09:45:00,28.45,28.49,28.44,28.44,14500.0,21.568,21.5983,21.5604,21.5604,14500.0
2011-02-07 09:50:00,28.45,28.48,28.43,28.43,12600.0,21.568,21.5907,21.5528,21.5528,12600.0
2011-02-07 09:55:00,28.43,28.44,28.39,28.4,14000.0,21.5528,21.5604,21.5225,21.5301,14000.0
2011-02-07 10:00:00,28.4,28.42,28.39,28.4,25200.0,21.5301,21.5452,21.5225,21.5301,25200.0
2011-02-07 10:05:00,28.41,28.41,28.38,28.4,33000.0,21.5377,21.5377,21.5149,21.5301,33000.0
2011-02-07 10:10:00,28.4,28.43,28.39,28.43,12800.0,21.5301,21.5528,21.5225,21.5528,12800.0
2011-02-07 10:15:00,28.43,28.44,28.39,28.44,109700.0,21.5528,21.5604,21.5225,21.5604,109700.0
2011-02-07 10:20:00,28.44,28.55,28.44,28.53,25600.0,21.5604,21.6438,21.5604,21.6286,25600.0
2011-02-07 10:25:00,28.51,28.54,28.5,28.54,13000.0,21.6135,21.6362,21.6059,21.6362,13000.0
2011-02-07 10:30:00,28.54,28.56,28.54,28.56,18100.0,21.6362,21.6514,21.6362,21.6514,18100.0
2011-02-07 10:35:00,28.56,28.56,28.55,28.55,13600.0,21.6514,21.6514,21.6438,21.6438,13600.0
2011-02-07 10:40:00,28.55,28.55,28.52,28.53,12300.0,21.6438,21.6438,21.6211,21.6286,12300.0
2011-02-07 10:45:00,28.52,28.53,28.47,28.49,15700.0,21.6211,21.6286,21.5831,21.5983,15700.0
2011-02-07 10:50:00,28.49,28.5,28.48,28.49,11100.0,21.5983,21.6059,21.5907,21.5983,11100.0
2011-02-07 10:55:00,28.49,28.49,28.43,28.43,86300.0,21.5983,21.5983,21.5528,21.5528,86300.0
2011-02-07 11:00:00,28.44,28.44,28.42,28.43,24000.0,21.5604,21.5604,21.5452,21.5528,24000.0
2011-02-07 11:05:00,28.44,28.47,28.44,28.44,18100.0,21.5604,21.5831,21.5604,21.5604,18100.0
2011-02-07 11:10:00,28.44,28.46,28.42,28.43,35200.0,21.5604,21.5756,21.5452,21.5528,35200.0
2011-02-07 11:15:00,28.42,28.43,28.39,28.4,40700.0,21.5452,21.5528,21.5225,21.5301,40700.0
2011-02-07 11:20:00,28.41,28.45,28.41,28.45,8600.0,21.5377,21.568,21.5377,21.568,8600.0
2011-02-07 11:25:00,28.45,28.46,28.43,28.45,12400.0,21.568,21.5756,21.5528,21.568,12400.0
2011-02-07 11:30:00,28.45,28.45,28.44,28.45,6000.0,21.568,21.568,21.5604,21.568,6000.0
2011-02-07 11:35:00,28.45,28.47,28.44,28.46,23400.0,21.568,21.5831,21.5604,21.5756,23400.0
2011-02-07 11:40:00,28.47,28.47,28.46,28.47,7700.0,21.5831,21.5831,21.5756,21.5831,7700.0
2011-02-07 11:45:00,28.47,28.47,28.44,28.45,24200.0,21.5831,21.5831,21.5604,21.568,24200.0
2011-02-07 11:50:00,28.45,28.46,28.42,28.44,24900.0,21.568,21.5756,21.5452,21.5604,24900.0
2011-02-07 11:55:00,28.43,28.44,28.43,28.43,6000.0,21.5528,21.5604,21.5528,21.5528,6000.0
2011-02-07 12:00:00,28.44,28.45,28.43,28.44,11100.0,21.5604,21.568,21.5528,21.5604,11100.0
2011-02-07 12:05:00,28.44,28.44,28.43,28.44,10100.0,21.5604,21.5604,21.5528,21.5604,10100.0
2011-02-07 12:10:00,28.44,28.44,28.43,28.44,14400.0,21.5604,21.5604,21.5528,21.5604,14400.0
2011-02-07 12:15:00,28.44,28.44,28.43,28.44,5300.0,21.5604,21.5604,21.5528,21.5604,5300.0
2011-02-07 12:20:00,28.44,28.44,28.39,28.41,30500.0,21.5604,21.5604,21.5225,21.5377,30500.0
2011-02-07 12:25:00,28.41,28.41,28.4,28.41,8400.0,21.5377,21.5377,21.5301,21.5377,8400.0
2011-02-07 12:30:00,28.41,28.41,28.4,28.4,7200.0,21.5377,21.5377,21.5301,21.5301,7200.0
2011-02-07 12:35:00,28.4,28.42,28.4,28.42,12300.0,21.5301,21.5452,21.5301,21.5452,12300.0
2011-02-07 12:40:00,28.42,28.43,28.41,28.43,7400.0,21.5452,21.5528,21.5377,21.5528,7400.0
2011-02-07 12:45:00,28.43,28.43,28.41,28.42,15800.0,21.5528,21.5528,21.5377,21.5452,15800.0
2011-02-07 12:50:00,28.41,28.41,28.39,28.39,10200.0,21.5377,21.5377,21.5225,21.5225,10200.0
2011-02-07 12:55:00,28.4,28.41,28.37,28.39,25500.0,21.5301,21.5377,21.5073,21.5225,25500.0
2011-02-07 13:00:00,28.39,28.4,28.38,28.4,17900.0,21.5225,21.5301,21.5149,21.5301,17900.0
2011-02-07 13:05:00,28.4,28.4,28.39,28.4,7600.0,21.5301,21.5301,21.5225,21.5301,7600.0
2011-02-07 13:10:00,28.4,28.41,28.4,28.41,21400.0,21.5301,21.5377,21.5301,21.5377,21400.0
2011-02-07 13:15:00,28.41,28.43,28.41,28.43,16700.0,21.5377,21.5528,21.5377,21.5528,16700.0
2011-02-07 13:20:00,28.43,28.43,28.42,28.43,5400.0,21.5528,21.5528,21.5452,21.5528,5400.0
2011-02-07 13:25:00,28.43,28.43,28.42,28.43,3500.0,21.5528,21.5528,21.5452,21.5528,3500.0
2011-02-07 13:30:00,28.43,28.43,28.41,28.42,14800.0,21.5528,21.5528,21.5377,21.5452,14800.0
2011-02-07 13:35:00,28.42,28.43,28.38,28.4,27700.0,21.5452,21.5528,21.5149,21.5301,27700.0
2011-02-07 13:40:00,28.4,28.41,28.39,28.4,34500.0,21.5301,21.5377,21.5225,21.5301,34500.0
2011-02-07 13:45:00,28.4,28.41,28.39,28.4,15300.0,21.5301,21.5377,21.5225,21.5301,15300.0
2011-02-07 13:50:00,28.4,28.4,28.39,28.4,5100.0,21.5301,21.5301,21.5225,21.5301,5100.0
2011-02-07 13:55:00,28.4,28.41,28.39,28.4,44800.0,21.5301,21.5377,21.5225,21.5301,44800.0
2011-02-07 14:00:00,28.39,28.42,28.39,28.4,46900.0,21.5225,21.5452,21.5225,21.5301,46900.0
2011-02-07 14:05:00,28.4,28.4,28.39,28.4,8800.0,21.5301,21.5301,21.5225,21.5301,8800.0
2011-02-07 14:10:00,28.4,28.4,28.38,28.4,16500.0,21.5301,21.5301,21.5149,21.5301,16500.0
2011-02-07 14:15:00,28.4,28.41,28.4,28.4,18600.0,21.5301,21.5377,21.5301,21.5301,18600.0
2011-02-07 14:20:00,28.41,28.41,28.39,28.4,15800.0,21.5377,21.5377,21.5225,21.5301,15800.0
2011-02-07 14:25:00,28.4,28.4,28.39,28.39,7000.0,21.5301,21.5301,21.5225,21.5225,7000.0
2011-02-07 14:30:00,28.4,28.41,28.38,28.39,35000.0,21.5301,21.5377,21.5149,21.5225,35000.0
2011-02-07 14:35:00,28.39,28.4,28.39,28.4,10400.0,21.5225,21.5301,21.5225,21.5301,10400.0
2011-02-07 14:40:00,28.4,28.4,28.39,28.4,7500.0,21.5301,21.5301,21.5225,21.5301,7500.0
2011-02-07 14:45:00,28.4,28.41,28.39,28.4,21800.0,21.5301,21.5377,21.5225,21.5301,21800.0
2011-02-07 14:50:00,28.4,28.4,28.37,28.37,17400.0,21.5301,21.5301,21.5073,21.5073,17400.0
2011-02-07 14:55:00,28.37,28.38,28.35,28.37,26800.0,21.5073,21.5149,21.4922,21.5073,26800.0
2011-02-07 15:00:00,28.37,28.39,28.36,28.39,24100.0,21.5073,21.5225,21.4998,21.5225,24100.0
2011-02-07 15:05:00,28.39,28.4,28.39,28.39,19800.0,21.5225,21.5301,21.5225,21.5225,19800.0
2011-02-07 15:10:00,28.4,28.4,28.38,28.38,36400.0,21.5301,21.5301,21.5149,21.5149,36400.0
2011-02-07 15:15:00,28.38,28.4,28.38,28.4,14500.0,21.5149,21.5301,21.5149,21.5301,14500.0
2011-02-07 15:20:00,28.4,28.4,28.39,28.4,21100.0,21.5301,21.5301,21.5225,21.5301,21100.0
2011-02-07 15:25:00,28.39,28.41,28.39,28.4,38700.0,21.5225,21.5377,21.5225,21.5301,38700.0
2011-02-07 15:30:00,28.39,28.41,28.39,28.39,40200.0,21.5225,21.5377,21.5225,21.5225,40200.0
2011-02-07 15:35:00,28.39,28.41,28.38,28.39,68500.0,21.5225,21.5377,21.5149,21.5225,68500.0
2011-02-07 15:40:00,28.39,28.41,28.39,28.4,67500.0,21.5225,21.5377,21.5225,21.5301,67500.0
2011-02-07 15:45:00,28.4,28.42,28.39,28.4,156000.0,21.5301,21.5452,21.5225,21.5301,156000.0
2011-02-07 15:50:00,28.39,28.41,28.39,28.41,250400.0,21.5225,21.5377,21.5225,21.5377,250400.0
2011-02-07 15:55:00,28.41,28.43,28.4,28.42,311900.0,21.5377,21.5528,21.5301,21.5452,311900.0
2011-02-08 09:30:00,28.47,28.49,28.38,28.4,24900.0,21.5831,21.5983,21.5149,21.5301,24900.0
2011-02-08 09:35:00,28.42,28.43,28.38,28.43,19100.0,21.5452,21.5528,21.5149,21.5528,19100.0
2011-02-08 09:40:00,28.43,28.45,28.39,28.39,26000.0,21.5528,21.568,21.5225,21.5225,26000.0
2011-02-08 09:45:00,28.39,28.41,28.39,28.41,13200.0,21.5225,21.5377,21.5225,21.5377,13200.0
2011-02-08 09:50:00,28.41,28.44,28.4,28.42,29400.0,21.5377,21.5604,21.5301,21.5452,29400.0
2011-02-08 09:55:00,28.42,28.44,28.4,28.41,12700.0,21.5452,21.5604,21.5301,21.5377,12700.0
2011-02-08 10:00:00,28.42,28.48,28.42,28.45,323700.0,21.5452,21.5907,21.5452,21.568,323700.0
2011-02-08 10:05:00,28.45,28.46,28.42,28.43,33000.0,21.568,21.5756,21.5452,21.5528,33000.0
2011-02-08 10:10:00,28.44,28.44,28.38,28.4,30600.0,21.5604,21.5604,21.5149,21.5301,30600.0
2011-02-08 10:15:00,28.4,28.43,28.39,28.43,20500.0,21.5301,21.5528,21.5225,21.5528,20500.0
2011-02-08 10:20:00,28.42,28.45,28.42,28.44,37100.0,21.5452,21.568,21.5452,21.5604,37100.0
2011-02-08 10:25:00,28.43,28.45,28.41,28.41,19400.0,21.5528,21.568,21.5377,21.5377,19400.0
2011-02-08 10:30:00,28.42,28.45,28.41,28.44,7000.0,21.5452,21.568,21.5377,21.5604,7000.0
2011-02-08 10:35:00,28.44,28.45,28.41,28.41,15000.0,21.5604,21.568,21.5377,21.5377,15000.0
2011-02-08 10:40:00,28.41,28.41,28.38,28.41,18100.0,21.5377,21.5377,21.5149,21.5377,18100.0
2011-02-08 10:45:00,28.41,28.41,28.4,28.41,15600.0,21.5377,21.5377,21.5301,21.5377,15600.0
2011-02-08 10:50:00,28.4,28.42,28.4,28.41,23100.0,21.5301,21.5452,21.5301,21.5377,23100.0
2011-02-08 10:55:00,28.41,28.46,28.41,28.43,25700.0,21.5377,21.5756,21.5377,21.5528,25700.0
2011-02-08 11:00:00,28.44,28.45,28.4,28.41,48300.0,21.5604,21.568,21.5301,21.5377,48300.0
2011-02-08 11:05:00,28.4,28.45,28.4,28.45,64400.0,21.5301,21.568,21.5301,21.568,64400.0
2011-02-08 11:10:00,28.45,28.46,28.43,28.43,16500.0,21.568,21.5756,21.5528,21.5528,16500.0
2011-02-08 11:15:00,28.43,28.44,28.43,28.43,6200.0,21.5528,21.5604,21.5528,21.5528,6200.0
2011-02-08 11:20:00,28.44,28.46,28.43,28.44,25700.0,21.5604,21.5756,21.5528,21.5604,25700.0
2011-02-08 11:25:00,28.45,28.47,28.43,28.47,56900.0,21.568,21.5831,21.5528,21.5831,56900.0
2011-02-08 11:30:00,28.48,28.49,28.45,28.46,18600.0,21.5907,21.5983,21.568,21.5756,18600.0
2011-02-08 11:35:00,28.46,28.46,28.44,28.44,70000.0,21.5756,21.5756,21.5604,21.5604,70000.0
2011-02-08 11:40:00,28.45,28.46,28.44,28.45,32400.0,21.568,21.5756,21.5604,21.568,32400.0
2011-02-08 11:45:00,28.45,28.47,28.43,28.45,37500.0,21.568,21.5831,21.5528,21.568,37500.0
2011-02-08 11:50:00,28.46,28.48,28.46,28.48,8600.0,21.5756,21.5907,21.5756,21.5907,8600.0
2011-02-08 11:55:00,28.49,28.49,28.45,28.48,25000.0,21.5983,21.5983,21.568,21.5907,25000.0
2011-02-08 12:00:00,28.47,28.5,28.47,28.5,5400.0,21.5831,21.6059,21.5831,21.6059,5400.0
2011-02-08 12:05:00,28.49,28.5,28.47,28.49,9700.0,21.5983,21.6059,21.5831,21.5983,9700.0
2011-02-08 12:10:00,28.5,28.5,28.49,28.49,4100.0,21.6059,21.6059,21.5983,21.5983,4100.0
2011-02-08 12:15:00,28.5,28.5,28.49,28.5,16800.0,21.6059,21.6059,21.5983,21.6059,16800.0
2011-02-08 12:20:00,28.49,28.5,28.49,28.5,8300.0,21.5983,21.6059,21.5983,21.6059,8300.0
2011-02-08 12:25:00,28.5,28.5,28.49,28.5,14600.0,21.6059,21.6059,21.5983,21.6059,14600.0
2011-02-08 12:30:00,28.5,28.5,28.49,28.5,11600.0,21.6059,21.6059,21.5983,21.6059,11600.0
2011-02-08 12:35:00,28.5,28.5,28.49,28.5,3900.0,21.6059,21.6059,21.5983,21.6059,3900.0
2011-02-08 12:40:00,28.5,28.5,28.49,28.5,16100.0,21.6059,21.6059,21.5983,21.6059,16100.0
2011-02-08 12:45:00,28.5,28.5,28.49,28.5,7400.0,21.6059,21.6059,21.5983,21.6059,7400.0
2011-02-08 12:50:00,28.5,28.5,28.49,28.5,2000.0,21.6059,21.6059,21.5983,21.6059,2000.0
2011-02-08 12:55:00,28.5,28.51,28.49,28.5,10500.0,21.6059,21.6135,21.5983,21.6059,10500.0
2011-02-08 13:00:00,28.49,28.5,28.49,28.49,4100.0,21.5983,21.6059,21.5983,21.5983,4100.0
2011-02-08 13:05:00,28.5,28.5,28.49,28.49,3200.0,21.6059,21.6059,21.5983,21.5983,3200.0
2011-02-08 13:10:00,28.5,28.53,28.47,28.47,25500.0,21.6059,21.6286,21.5831,21.5831,25500.0
2011-02-08 13:15:00,28.48,28.49,28.47,28.49,3500.0,21.5907,21.5983,21.5831,21.5983,3500.0
2011-02-08 13:20:00,28.49,28.52,28.49,28.51,6200.0,21.5983,21.6211,21.5983,21.6135,6200.0
2011-02-08 13:25:00,28.52,28.52,28.51,28.52,2200.0,21.6211,21.6211,21.6135,21.6211,2200.0
2011-02-08 13:30:00,28.52,28.52,28.51,28.52,7700.0,21.6211,21.6211,21.6135,21.6211,7700.0
2011-02-08 13:35:00,28.52,28.52,28.48,28.49,18400.0,21.6211,21.6211,21.5907,21.5983,18400.0
2011-02-08 13:40:00,28.49,28.5,28.49,28.49,900.0,21.5983,21.6059,21.5983,21.5983,900.0
2011-02-08 13:45:00,28.49,28.5,28.48,28.5,14100.0,21.5983,21.6059,21.5907,21.6059,14100.0
2011-02-08 13:50:00,28.5,28.51,28.5,28.51,25100.0,21.6059,21.6135,21.6059,21.6135,25100.0
2011-02-08 13:55:00,28.51,28.51,28.49,28.5,19700.0,21.6135,21.6135,21.5983,21.6059,19700.0
2011-02-08 14:00:00,28.5,28.5,28.49,28.49,16300.0,21.6059,21.6059,21.5983,21.5983,16300.0
2011-02-08 14:05:00,28.5,28.5,28.49,28.5,3800.0,21.6059,21.6059,21.5983,21.6059,3800.0
2011-02-08 14:10:00,28.49,28.5,28.49,28.5,15600.0,21.5983,21.6059,21.5983,21.6059,15600.0
2011-02-08 14:15:00,28.49,28.5,28.48,28.49,11500.0,21.5983,21.6059,21.5907,21.5983,11500.0
2011-02-08 14:20:00,28.48,28.49,28.48,28.49,7800.0,21.5907,21.5983,21.5907,21.5983,7800.0
2011-02-08 14:25:00,28.49,28.51,28.48,28.51,18900.0,21.5983,21.6135,21.5907,21.6135,18900.0
2011-02-08 14:30:00,28.51,28.51,28.5,28.51,8300.0,21.6135,21.6135,21.6059,21.6135,8300.0
2011-02-08 14:35:00,28.5,28.54,28.5,28.52,26300.0,21.6059,21.6362,21.6059,21.6211,26300.0
2011-02-08 14:40:00,28.53,28.53,28.52,28.52,3600.0,21.6286,21.6286,21.6211,21.6211,3600.0
2011-02-08 14:45:00,28.52,28.55,28.52,28.55,11900.0,21.6211,21.6438,21.6211,21.6438,11900.0
2011-02-08 14:50:00,28.54,28.55,28.54,28.55,9300.0,21.6362,21.6438,21.6362,21.6438,9300.0
2011-02-08 14:55:00,28.55,28.55,28.54,28.54,4700.0,21.6438,21.6438,21.6362,21.6362,4700.0
2011-02-08 15:00:00,28.54,28.55,28.54,28.54,6700.0,21.6362,21.6438,21.6362,21.6362,6700.0
2011-02-08 15:05:00,28.55,28.56,28.54,28.56,28300.0,21.6438,21.6514,21.6362,21.6514,28300.0
2011-02-08 15:10:00,28.56,28.57,28.55,28.55,31100.0,21.6514,21.659,21.6438,21.6438,31100.0
2011-02-08 15:15:00,28.55,28.56,28.55,28.55,8300.0,21.6438,21.6514,21.6438,21.6438,8300.0
2011-02-08 15:20:00,28.55,28.56,28.54,28.55,13100.0,21.6438,21.6514,21.6362,21.6438,13100.0
2011-02-08 15:25:00,28.55,28.55,28.51,28.52,36900.0,21.6438,21.6438,21.6135,21.6211,36900.0
2011-02-08 15:30:00,28.52,28.55,28.51,28.55,25700.0,21.6211,21.6438,21.6135,21.6438,25700.0
2011-02-08 15:35:00,28.55,28.55,28.54,28.55,10800.0,21.6438,21.6438,21.6362,21.6438,10800.0
2011-02-08 15:40:00,28.55,28.55,28.54,28.54,20800.0,21.6438,21.6438,21.6362,21.6362,20800.0
2011-02-08 15:45:00,28.55,28.57,28.55,28.56,92200.0,21.6438,21.659,21.6438,21.6514,92200.0
2011-02-08 15:50:00,28.57,28.58,28.55,28.55,92500.0,21.659,21.6665,21.6438,21.6438,92500.0
2011-02-08 15:55:00,28.56,28.6,28.55,28.58,132900.0,21.6514,21.6817,21.6438,21.6665,132900.0
2011-02-09 09:30:00,28.48,28.53,28.39,28.49,30300.0,21.5907,21.6286,21.5225,21.5983,30300.0
2011-02-09 09:35:00,28.5,28.52,28.47,28.49,33400.0,21.6059,21.6211,21.5831,21.5983,33400.0
2011-02-09 09:40:00,28.48,28.54,28.48,28.54,18000.0,21.5907,21.6362,21.5907,21.6362,18000.0
2011-02-09 09:45:00,28.53,28.54,28.49,28.5,25600.0,21.6286,21.6362,21.5983,21.6059,25600.0
2011-02-09 09:50:00,28.5,28.51,28.49,28.51,14100.0,21.6059,21.6135,21.5983,21.6135,14100.0
2011-02-09 09:55:00,28.51,28.6,28.51,28.6,8500.0,21.6135,21.6817,21.6135,21.6817,8500.0
2011-02-09 10:00:00,28.6,28.65,28.6,28.65,14500.0,21.6817,21.7196,21.6817,21.7196,14500.0
2011-02-09 10:05:00,28.66,28.72,28.66,28.71,18400.0,21.7272,21.7727,21.7272,21.7651,18400.0
2011-02-09 10:10:00,28.71,28.73,28.7,28.72,16800.0,21.7651,21.7803,21.7575,21.7727,16800.0
2011-02-09 10:15:00,28.72,28.72,28.7,28.71,26600.0,21.7727,21.7727,21.7575,21.7651,26600.0
2011-02-09 10:20:00,28.7,28.72,28.69,28.7,43500.0,21.7575,21.7727,21.7499,21.7575,43500.0
2011-02-09 10:25:00,28.7,28.75,28.7,28.72,25200.0,21.7575,21.7954,21.7575,21.7727,25200.0
2011-02-09 10:30:00,28.71,28.74,28.71,28.74,7700.0,21.7651,21.7878,21.7651,21.7878,7700.0
2011-02-09 10:35:00,28.73,28.78,28.73,28.78,12100.0,21.7803,21.8182,21.7803,21.8182,12100.0
2011-02-09 10:40:00,28.77,28.84,28.77,28.84,14700.0,21.8106,21.8636,21.8106,21.8636,14700.0
2011-02-09 10:45:00,28.84,28.85,28.82,28.84,19700.0,21.8636,21.8712,21.8485,21.8636,19700.0
2011-02-09 10:50:00,28.84,28.85,28.8,28.82,19800.0,21.8636,21.8712,21.8333,21.8485,19800.0
2011-02-09 10:55:00,28.82,28.82,28.79,28.79,6700.0,21.8485,21.8485,21.8257,21.8257,6700.0
2011-02-09 11:00:00,28.79,28.79,28.78,28.79,1300.0,21.8257,21.8257,21.8182,21.8257,1300.0
2011-02-09 11:05:00,28.79,28.82,28.78,28.82,14300.0,21.8257,21.8485,21.8182,21.8485,14300.0
2011-02-09 11:10:00,28.82,28.82,28.79,28.79,16400.0,21.8485,21.8485,21.8257,21.8257,16400.0
2011-02-09 11:15:00,28.79,28.79,28.71,28.74,23900.0,21.8257,21.8257,21.7651,21.7878,23900.0
2011-02-09 11:20:00,28.73,28.74,28.67,28.67,18400.0,21.7803,21.7878,21.7348,21.7348,18400.0
2011-02-09 11:25:00,28.68,28.68,28.64,28.66,11600.0,21.7423,21.7423,21.712,21.7272,11600.0
2011-02-09 11:30:00,28.66,28.69,28.66,28.68,17100.0,21.7272,21.7499,21.7272,21.7423,17100.0
2011-02-09 11:35:00,28.68,28.7,28.67,28.69,17600.0,21.7423,21.7575,21.7348,21.7499,17600.0
2011-02-09 11:40:00,28.69,28.74,28.68,28.74,20900.0,21.7499,21.7878,21.7423,21.7878,20900.0
2011-02-09 11:45:00,28.74,28.8,28.74,28.8,34200.0,21.7878,21.8333,21.7878,21.8333,34200.0
2011-02-09 11:50:00,28.79,28.8,28.77,28.79,16400.0,21.8257,21.8333,21.8106,21.8257,16400.0
2011-02-09 11:55:00,28.79,28.8,28.76,28.79,16200.0,21.8257,21.8333,21.803,21.8257,16200.0
2011-02-09 12:00:00,28.78,28.8,28.77,28.77,20100.0,21.8182,21.8333,21.8106,21.8106,20100.0
2011-02-09 12:05:00,28.77,28.81,28.77,28.81,16800.0,21.8106,21.8409,21.8106,21.8409,16800.0
2011-02-09 12:10:00,28.8,28.81,28.79,28.79,10100.0,21.8333,21.8409,21.8257,21.8257,10100.0
2011-02-09 12:15:00,28.79,28.8,28.78,28.78,14200.0,21.8257,21.8333,21.8182,21.8182,14200.0
2011-02-09 12:20:00,28.78,28.79,28.77,28.78,9100.0,21.8182,21.8257,21.8106,21.8182,9100.0
2011-02-09 12:25:00,28.79,28.82,28.78,28.82,7300.0,21.8257,21.8485,21.8182,21.8485,7300.0
2011-02-09 12:30:00,28.81,28.84,28.81,28.84,12400.0,21.8409,21.8636,21.8409,21.8636,12400.0
2011-02-09 12:35:00,28.85,28.88,28.85,28.88,10900.0,21.8712,21.894,21.8712,21.894,10900.0
2011-02-09 12:40:00,28.88,28.89,28.83,28.84,17100.0,21.894,21.9015,21.8561,21.8636,17100.0
2011-02-09 12:45:00,28.84,28.85,28.83,28.85,11000.0,21.8636,21.8712,21.8561,21.8712,11000.0
2011-02-09 12:50:00,28.85,28.89,28.85,28.88,8800.0,21.8712,21.9015,21.8712,21.894,8800.0
2011-02-09 12:55:00,28.89,28.89,28.84,28.84,13100.0,21.9015,21.9015,21.8636,21.8636,13100.0
2011-02-09 13:00:00,28.85,28.85,28.81,28.82,11000.0,21.8712,21.8712,21.8409,21.8485,11000.0
2011-02-09 13:05:00,28.82,28.88,28.82,28.88,14900.0,21.8485,21.894,21.8485,21.894,14900.0
2011-02-09 13:10:00,28.88,28.89,28.87,28.88,7400.0,21.894,21.9015,21.8864,21.894,7400.0
2011-02-09 13:15:00,28.89,28.89,28.88,28.89,8300.0,21.9015,21.9015,21.894,21.9015,8300.0
2011-02-09 13:20:00,28.89,28.9,28.88,28.9,14600.0,21.9015,21.9091,21.894,21.9091,14600.0
2011-02-09 13:25:00,28.9,28.9,28.87,28.87,15200.0,21.9091,21.9091,21.8864,21.8864,15200.0
2011-02-09 13:30:00,28.88,28.9,28.88,28.89,13000.0,21.894,21.9091,21.894,21.9015,13000.0
2011-02-09 13:35:00,28.88,28.89,28.87,28.88,17800.0,21.894,21.9015,21.8864,21.894,17800.0
2011-02-09 13:40:00,28.88,28.88,28.87,28.88,9100.0,21.894,21.894,21.8864,21.894,9100.0
2011-02-09 13:45:00,28.87,28.88,28.83,28.83,26800.0,21.8864,21.894,21.8561,21.8561,26800.0
2011-02-09 13:50:00,28.84,28.84,28.83,28.83,14900.0,21.8636,21.8636,21.8561,21.8561,14900.0
2011-02-09 13:55:00,28.84,28.84,28.8,28.8,23400.0,21.8636,21.8636,21.8333,21.8333,23400.0
2011-02-09 14:00:00,28.79,28.79,28.76,28.77,20200.0,21.8257,21.8257,21.803,21.8106,20200.0
2011-02-09 14:05:00,28.76,28.77,28.75,28.77,22300.0,21.803,21.8106,21.7954,21.8106,22300.0
2011-02-09 14:10:00,28.77,28.79,28.76,28.79,21700.0,21.8106,21.8257,21.803,21.8257,21700.0
2011-02-09 14:15:00,28.79,28.79,28.75,28.77,29700.0,21.8257,21.8257,21.7954,21.8106,29700.0
2011-02-09 14:20:00,28.77,28.8,28.77,28.8,21100.0,21.8106,21.8333,21.8106,21.8333,21100.0
2011-02-09 14:25:00,28.79,28.82,28.77,28.8,61500.0,21.8257,21.8485,21.8106,21.8333,61500.0
2011-02-09 14:30:00,28.81,28.81,28.8,28.81,20200.0,21.8409,21.8409,21.8333,21.8409,20200.0
2011-02-09 14:35:00,28.81,28.83,28.8,28.82,27500.0,21.8409,21.8561,21.8333,21.8485,27500.0
2011-02-09 14:40:00,28.82,28.83,28.8,28.81,39200.0,21.8485,21.8561,21.8333,21.8409,39200.0
2011-02-09 14:45:00,28.82,28.83,28.8,28.82,41100.0,21.8485,21.8561,21.8333,21.8485,41100.0
2011-02-09 14:50:00,28.82,28.83,28.81,28.82,41200.0,21.8485,21.8561,21.8409,21.8485,41200.0
2011-02-09 14:55:00,28.83,28.83,28.79,28.8,38000.0,21.8561,21.8561,21.8257,21.8333,38000.0
2011-02-09 15:00:00,28.79,28.8,28.78,28.78,32900.0,21.8257,21.8333,21.8182,21.8182,32900.0
2011-02-09 15:05:00,28.78,28.79,28.77,28.78,21800.0,21.8182,21.8257,21.8106,21.8182,21800.0
2011-02-09 15:10:00,28.78,28.82,28.77,28.82,37300.0,21.8182,21.8485,21.8106,21.8485,37300.0
2011-02-09 15:15:00,28.82,28.82,28.81,28.82,20200.0,21.8485,21.8485,21.8409,21.8485,20200.0
2011-02-09 15:20:00,28.81,28.83,28.81,28.83,29100.0,21.8409,21.8561,21.8409,21.8561,29100.0
2011-02-09 15:25:00,28.83,28.83,28.82,28.83,16500.0,21.8561,21.8561,21.8485,21.8561,16500.0
2011-02-09 15:30:00,28.83,28.83,28.8,28.81,21300.0,21.8561,21.8561,21.8333,21.8409,21300.0
2011-02-09 15:35:00,28.8,28.81,28.8,28.8,22600.0,21.8333,21.8409,21.8333,21.8333,22600.0
2011-02-09 15:40:00,28.81,28.81,28.8,28.8,22700.0,21.8409,21.8409,21.8333,21.8333,22700.0
2011-02-09 15:45:00,28.81,28.82,28.79,28.8,69500.0,21.8409,21.8485,21.8257,21.8333,69500.0
2011-02-09 15:50:00,28.79,28.8,28.78,28.78,56800.0,21.8257,21.8333,21.8182,21.8182,56800.0
2011-02-09 15:55:00,28.79,28.79,28.76,28.77,263800.0,21.8257,21.8257,21.803,21.8106,263800.0
2011-02-10 09:30:00,28.7,28.72,28.57,28.64,38100.0,21.7575,21.7727,21.659,21.712,38100.0
2011-02-10 09:35:00,28.64,28.74,28.63,28.67,18000.0,21.712,21.7878,21.7044,21.7348,18000.0
2011-02-10 09:40:00,28.67,28.68,28.62,28.62,11100.0,21.7348,21.7423,21.6969,21.6969,11100.0
2011-02-10 09:45:00,28.62,28.63,28.49,28.49,14600.0,21.6969,21.7044,21.5983,21.5983,14600.0
2011-02-10 09:50:00,28.5,28.62,28.49,28.62,23000.0,21.6059,21.6969,21.5983,21.6969,23000.0
2011-02-10 09:55:00,28.62,28.65,28.61,28.64,18900.0,21.6969,21.7196,21.6893,21.712,18900.0
2011-02-10 10:00:00,28.63,28.63,28.57,28.59,37700.0,21.7044,21.7044,21.659,21.6741,37700.0
2011-02-10 10:05:00,28.58,28.61,28.58,28.58,39500.0,21.6665,21.6893,21.6665,21.6665,39500.0
2011-02-10 10:10:00,28.59,28.62,28.58,28.62,26500.0,21.6741,21.6969,21.6665,21.6969,26500.0
2011-02-10 10:15:00,28.62,28.64,28.6,28.62,63900.0,21.6969,21.712,21.6817,21.6969,63900.0
2011-02-10 10:20:00,28.62,28.62,28.59,28.6,21700.0,21.6969,21.6969,21.6741,21.6817,21700.0
2011-02-10 10:25:00,28.59,28.61,28.57,28.59,20200.0,21.6741,21.6893,21.659,21.6741,20200.0
2011-02-10 10:30:00,28.59,28.6,28.58,28.6,21900.0,21.6741,21.6817,21.6665,21.6817,21900.0
2011-02-10 10:35:00,28.6,28.63,28.59,28.6,38500.0,21.6817,21.7044,21.6741,21.6817,38500.0
2011-02-10 10:40:00,28.6,28.61,28.59,28.61,24000.0,21.6817,21.6893,21.6741,21.6893,24000.0
2011-02-10 10:45:00,28.61,28.63,28.61,28.61,11600.0,21.6893,21.7044,21.6893,21.6893,11600.0
2011-02-10 10:50:00,28.62,28.62,28.59,28.59,27600.0,21.6969,21.6969,21.6741,21.6741,27600.0
2011-02-10 10:55:00,28.6,28.6,28.57,28.58,18000.0,21.6817,21.6817,21.659,21.6665,18000.0
2011-02-10 11:00:00,28.57,28.59,28.56,28.59,16300.0,21.659,21.6741,21.6514,21.6741,16300.0
2011-02-10 11:05:00,28.58,28.59,28.58,28.58,11200.0,21.6665,21.6741,21.6665,21.6665,11200.0
2011-02-10 11:10:00,28.58,28.59,28.58,28.59,8600.0,21.6665,21.6741,21.6665,21.6741,8600.0
2011-02-10 11:15:00,28.59,28.59,28.58,28.59,35500.0,21.6741,21.6741,21.6665,21.6741,35500.0
2011-02-10 11:20:00,28.58,28.59,28.58,28.58,22300.0,21.6665,21.6741,21.6665,21.6665,22300.0
2011-02-10 11:25:00,28.58,28.59,28.58,28.58,9000.0,21.6665,21.6741,21.6665,21.6665,9000.0
2011-02-10 11:30:00,28.58,28.59,28.54,28.56,62900.0,21.6665,21.6741,21.6362,21.6514,62900.0
2011-02-10 11:35:00,28.56,28.56,28.55,28.56,9300.0,21.6514,21.6514,21.6438,21.6514,9300.0
2011-02-10 11:40:00,28.55,28.56,28.53,28.55,20700.0,21.6438,21.6514,21.6286,21.6438,20700.0
2011-02-10 11:45:00,28.55,28.59,28.55,28.55,28400.0,21.6438,21.6741,21.6438,21.6438,28400.0
2011-02-10 11:50:00,28.56,28.56,28.55,28.56,17100.0,21.6514,21.6514,21.6438,21.6514,17100.0
2011-02-10 11:55:00,28.55,28.56,28.54,28.55,12900.0,21.6438,21.6514,21.6362,21.6438,12900.0
2011-02-10 12:00:00,28.55,28.56,28.55,28.55,8600.0,21.6438,21.6514,21.6438,21.6438,8600.0
2011-02-10 12:05:00,28.56,28.59,28.51,28.52,85600.0,21.6514,21.6741,21.6135,21.6211,85600.0
2011-02-10 12:10:00,28.52,28.54,28.51,28.52,37100.0,21.6211,21.6362,21.6135,21.6211,37100.0
2011-02-10 12:15:00,28.52,28.53,28.52,28.52,10200.0,21.6211,21.6286,21.6211,21.6211,10200.0
2011-02-10 12:20:00,28.52,28.53,28.5,28.53,33500.0,21.6211,21.6286,21.6059,21.6286,33500.0
2011-02-10 12:25:00,28.53,28.53,28.52,28.53,14000.0,21.6286,21.6286,21.6211,21.6286,14000.0
2011-02-10 12:30:00,28.53,28.56,28.53,28.55,42800.0,21.6286,21.6514,21.6286,21.6438,42800.0
2011-02-10 12:35:00,28.55,28.58,28.54,28.54,63200.0,21.6438,21.6665,21.6362,21.6362,63200.0
2011-02-10 12:40:00,28.55,28.56,28.54,28.55,36500.0,21.6438,21.6514,21.6362,21.6438,36500.0
2011-02-10 12:45:00,28.55,28.57,28.55,28.57,21400.0,21.6438,21.659,21.6438,21.659,21400.0
2011-02-10 12:50:00,28.56,28.57,28.55,28.56,31600.0,21.6514,21.659,21.6438,21.6514,31600.0
2011-02-10 12:55:00,28.57,28.57,28.53,28.54,18600.0,21.659,21.659,21.6286,21.6362,18600.0
2011-02-10 13:00:00,28.54,28.57,28.53,28.55,54200.0,21.6362,21.659,21.6286,21.6438,54200.0
2011-02-10 13:05:00,28.54,28.55,28.54,28.55,14600.0,21.6362,21.6438,21.6362,21.6438,14600.0
2011-02-10 13:10:00,28.55,28.55,28.54,28.55,10000.0,21.6438,21.6438,21.6362,21.6438,10000.0
2011-02-10 13:15:00,28.55,28.56,28.54,28.56,24300.0,21.6438,21.6514,21.6362,21.6514,24300.0
2011-02-10 13:20:00,28.55,28.58,28.55,28.57,66700.0,21.6438,21.6665,21.6438,21.659,66700.0
2011-02-10 13:25:00,28.57,28.57,28.53,28.53,26800.0,21.659,21.659,21.6286,21.6286,26800.0
2011-02-10 13:30:00,28.53,28.59,28.53,28.59,60300.0,21.6286,21.6741,21.6286,21.6741,60300.0
2011-02-10 13:35:00,28.59,28.6,28.58,28.59,54900.0,21.6741,21.6817,21.6665,21.6741,54900.0
2011-02-10 13:40:00,28.59,28.59,28.59,28.59,2900.0,21.6741,21.6741,21.6741,21.6741,2900.0
2011-02-10 13:45:00,28.58,28.59,28.58,28.59,15900.0,21.6665,21.6741,21.6665,21.6741,15900.0
2011-02-10 13:50:00,28.58,28.58,28.57,28.57,24700.0,21.6665,21.6665,21.659,21.659,24700.0
2011-02-10 13:55:00,28.58,28.58,28.57,28.58,7800.0,21.6665,21.6665,21.659,21.6665,7800.0
2011-02-10 14:00:00,28.58,28.58,28.57,28.58,15900.0,21.6665,21.6665,21.659,21.6665,15900.0
2011-02-10 14:05:00,28.58,28.58,28.56,28.57,32100.0,21.6665,21.6665,21.6514,21.659,32100.0
2011-02-10 14:10:00,28.58,28.58,28.54,28.55,43700.0,21.6665,21.6665,21.6362,21.6438,43700.0
2011-02-10 14:15:00,28.55,28.56,28.54,28.54,26200.0,21.6438,21.6514,21.6362,21.6362,26200.0
2011-02-10 14:20:00,28.54,28.56,28.52,28.56,55400.0,21.6362,21.6514,21.6211,21.6514,55400.0
2011-02-10 14:25:00,28.55,28.56,28.52,28.53,33500.0,21.6438,21.6514,21.6211,21.6286,33500.0
2011-02-10 14:30:00,28.53,28.56,28.52,28.53,43600.0,21.6286,21.6514,21.6211,21.6286,43600.0
2011-02-10 14:35:00,28.53,28.55,28.52,28.55,24300.0,21.6286,21.6438,21.6211,21.6438,24300.0
2011-02-10 14:40:00,28.55,28.55,28.54,28.54,10700.0,21.6438,21.6438,21.6362,21.6362,10700.0
2011-02-10 14:45:00,28.53,28.56,28.53,28.56,21800.0,21.6286,21.6514,21.6286,21.6514,21800.0
2011-02-10 14:50:00,28.56,28.56,28.51,28.51,45300.0,21.6514,21.6514,21.6135,21.6135,45300.0
2011-02-10 14:55:00,28.51,28.52,28.5,28.5,20100.0,21.6135,21.6211,21.6059,21.6059,20100.0
2011-02-10 15:00:00,28.51,28.52,28.5,28.51,28400.0,21.6135,21.6211,21.6059,21.6135,28400.0
2011-02-10 15:05:00,28.5,28.51,28.49,28.51,33500.0,21.6059,21.6135,21.5983,21.6135,33500.0
2011-02-10 15:10:00,28.51,28.51,28.49,28.5,17200.0,21.6135,21.6135,21.5983,21.6059,17200.0
2011-02-10 15:15:00,28.5,28.51,28.5,28.51,9200.0,21.6059,21.6135,21.6059,21.6135,9200.0
2011-02-10 15:20:00,28.51,28.51,28.49,28.5,54300.0,21.6135,21.6135,21.5983,21.6059,54300.0
2011-02-10 15:25:00,28.5,28.51,28.49,28.5,52300.0,21.6059,21.6135,21.5983,21.6059,52300.0
2011-02-10 15:30:00,28.51,28.51,28.49,28.49,66900.0,21.6135,21.6135,21.5983,21.5983,66900.0
2011-02-10 15:35:00,28.5,28.51,28.49,28.49,62600.0,21.6059,21.6135,21.5983,21.5983,62600.0
2011-02-10 15:40:00,28.49,28.5,28.48,28.49,22800.0,21.5983,21.6059,21.5907,21.5983,22800.0
2011-02-10 15:45:00,28.5,28.52,28.5,28.51,197400.0,21.6059,21.6211,21.6059,21.6135,197400.0
2011-02-10 15:50:00,28.51,28.51,28.43,28.44,130500.0,21.6135,21.6135,21.5528,21.5604,130500.0
2011-02-10 15:55:00,28.44,28.5,28.44,28.49,253500.0,21.5604,21.6059,21.5604,21.5983,253500.0
2011-02-11 09:30:00,28.42,28.48,28.39,28.41,67800.0,21.5452,21.5907,21.5225,21.5377,67800.0
2011-02-11 09:35:00,28.42,28.45,28.36,28.43,39900.0,21.5452,21.568,21.4998,21.5528,39900.0
2011-02-11 09:40:00,28.43,28.49,28.42,28.48,32000.0,21.5528,21.5983,21.5452,21.5907,32000.0
2011-02-11 09:45:00,28.49,28.54,28.47,28.54,16000.0,21.5983,21.6362,21.5831,21.6362,16000.0
2011-02-11 09:50:00,28.54,28.55,28.53,28.53,16900.0,21.6362,21.6438,21.6286,21.6286,16900.0
2011-02-11 09:55:00,28.54,28.55,28.47,28.49,47000.0,21.6362,21.6438,21.5831,21.5983,47000.0
2011-02-11 10:00:00,28.49,28.53,28.45,28.51,54300.0,21.5983,21.6286,21.568,21.6135,54300.0
2011-02-11 10:05:00,28.53,28.56,28.51,28.55,39700.0,21.6286,21.6514,21.6135,21.6438,39700.0
2011-02-11 10:10:00,28.55,28.55,28.52,28.55,38200.0,21.6438,21.6438,21.6211,21.6438,38200.0
2011-02-11 10:15:00,28.55,28.55,28.52,28.54,32900.0,21.6438,21.6438,21.6211,21.6362,32900.0
2011-02-11 10:20:00,28.54,28.55,28.53,28.54,29800.0,21.6362,21.6438,21.6286,21.6362,29800.0
2011-02-11 10:25:00,28.54,28.56,28.52,28.55,33500.0,21.6362,21.6514,21.6211,21.6438,33500.0
2011-02-11 10:30:00,28.55,28.56,28.53,28.54,41700.0,21.6438,21.6514,21.6286,21.6362,41700.0
2011-02-11 10:35:00,28.54,28.55,28.51,28.53,32000.0,21.6362,21.6438,21.6135,21.6286,32000.0
2011-02-11 10:40:00,28.53,28.54,28.47,28.53,167500.0,21.6286,21.6362,21.5831,21.6286,167500.0
2011-02-11 10:45:00,28.53,28.57,28.53,28.56,167100.0,21.6286,21.659,21.6286,21.6514,167100.0
2011-02-11 10:50:00,28.57,28.58,28.54,28.55,117000.0,21.659,21.6665,21.6362,21.6438,117000.0
2011-02-11 10:55:00,28.55,28.55,28.54,28.55,21200.0,21.6438,21.6438,21.6362,21.6438,21200.0
2011-02-11 11:00:00,28.54,28.64,28.54,28.62,35000.0,21.6362,21.712,21.6362,21.6969,35000.0
2011-02-11 11:05:00,28.62,28.69,28.62,28.68,26200.0,21.6969,21.7499,21.6969,21.7423,26200.0
2011-02-11 11:10:00,28.68,28.69,28.66,28.68,13600.0,21.7423,21.7499,21.7272,21.7423,13600.0
2011-02-11 11:15:00,28.68,28.7,28.67,28.7,9200.0,21.7423,21.7575,21.7348,21.7575,9200.0
2011-02-11 11:20:00,28.69,28.72,28.69,28.72,20900.0,21.7499,21.7727,21.7499,21.7727,20900.0
2011-02-11 11:25:00,28.72,28.74,28.7,28.74,17600.0,21.7727,21.7878,21.7575,21.7878,17600.0
2011-02-11 11:30:00,28.74,28.78,28.72,28.72,27400.0,21.7878,21.8182,21.7727,21.7727,27400.0
2011-02-11 11:35:00,28.72,28.73,28.71,28.72,14800.0,21.7727,21.7803,21.7651,21.7727,14800.0
2011-02-11 11:40:00,28.72,28.76,28.72,28.72,14000.0,21.7727,21.803,21.7727,21.7727,14000.0
2011-02-11 11:45:00,28.73,28.74,28.7,28.72,24600.0,21.7803,21.7878,21.7575,21.7727,24600.0
2011-02-11 11:50:00,28.73,28.76,28.73,28.73,10500.0,21.7803,21.803,21.7803,21.7803,10500.0
2011-02-11 11:55:00,28.73,28.75,28.73,28.75,6400.0,21.7803,21.7954,21.7803,21.7954,6400.0
2011-02-11 12:00:00,28.74,28.74,28.71,28.72,11500.0,21.7878,21.7878,21.7651,21.7727,11500.0
2011-02-11 12:05:00,28.73,28.74,28.73,28.73,2000.0,21.7803,21.7878,21.7803,21.7803,2000.0
2011-02-11 12:10:00,28.73,28.74,28.7,28.7,34400.0,21.7803,21.7878,21.7575,21.7575,34400.0
2011-02-11 12:15:00,28.7,28.71,28.69,28.71,17700.0,21.7575,21.7651,21.7499,21.7651,17700.0
2011-02-11 12:20:00,28.71,28.71,28.68,28.69,30100.0,21.7651,21.7651,21.7423,21.7499,30100.0
2011-02-11 12:25:00,28.7,28.71,28.69,28.69,10700.0,21.7575,21.7651,21.7499,21.7499,10700.0
2011-02-11 12:30:00,28.69,28.71,28.69,28.7,27200.0,21.7499,21.7651,21.7499,21.7575,27200.0
2011-02-11 12:35:00,28.7,28.71,28.69,28.7,9900.0,21.7575,21.7651,21.7499,21.7575,9900.0
2011-02-11 12:40:00,28.7,28.72,28.7,28.72,9700.0,21.7575,21.7727,21.7575,21.7727,9700.0
2011-02-11 12:45:00,28.72,28.72,28.68,28.72,23400.0,21.7727,21.7727,21.7423,21.7727,23400.0
2011-02-11 12:50:00,28.72,28.76,28.72,28.74,23700.0,21.7727,21.803,21.7727,21.7878,23700.0
2011-02-11 12:55:00,28.74,28.75,28.71,28.74,11600.0,21.7878,21.7954,21.7651,21.7878,11600.0
2011-02-11 13:00:00,28.74,28.75,28.72,28.73,5500.0,21.7878,21.7954,21.7727,21.7803,5500.0
2011-02-11 13:05:00,28.73,28.75,28.7,28.74,65200.0,21.7803,21.7954,21.7575,21.7878,65200.0
2011-02-11 13:10:00,28.74,28.75,28.74,28.75,10100.0,21.7878,21.7954,21.7878,21.7954,10100.0
2011-02-11 13:15:00,28.75,28.77,28.74,28.77,8100.0,21.7954,21.8106,21.7878,21.8106,8100.0
2011-02-11 13:20:00,28.77,28.79,28.75,28.76,21300.0,21.8106,21.8257,21.7954,21.803,21300.0
2011-02-11 13:25:00,28.77,28.79,28.77,28.78,16000.0,21.8106,21.8257,21.8106,21.8182,16000.0
2011-02-11 13:30:00,28.78,28.78,28.77,28.77,4100.0,21.8182,21.8182,21.8106,21.8106,4100.0
2011-02-11 13:35:00,28.78,28.8,28.78,28.79,19600.0,21.8182,21.8333,21.8182,21.8257,19600.0
2011-02-11 13:40:00,28.8,28.8,28.79,28.8,1500.0,21.8333,21.8333,21.8257,21.8333,1500.0
2011-02-11 13:45:00,28.79,28.81,28.79,28.81,5400.0,21.8257,21.8409,21.8257,21.8409,5400.0
2011-02-11 13:50:00,28.81,28.81,28.81,28.81,700.0,21.8409,21.8409,21.8409,21.8409,700.0
2011-02-11 13:55:00,28.81,28.81,28.8,28.81,2700.0,21.8409,21.8409,21.8333,21.8409,2700.0
2011-02-11 14:00:00,28.8,28.83,28.8,28.83,16800.0,21.8333,21.8561,21.8333,21.8561,16800.0
2011-02-11 14:05:00,28.83,28.84,28.82,28.84,16000.0,21.8561,21.8636,21.8485,21.8636,16000.0
2011-02-11 14:10:00,28.84,28.85,28.84,28.84,7500.0,21.8636,21.8712,21.8636,21.8636,7500.0
2011-02-11 14:15:00,28.85,28.85,28.84,28.84,7200.0,21.8712,21.8712,21.8636,21.8636,7200.0
2011-02-11 14:20:00,28.85,28.87,28.84,28.86,27300.0,21.8712,21.8864,21.8636,21.8788,27300.0
2011-02-11 14:25:00,28.86,28.86,28.84,28.85,17900.0,21.8788,21.8788,21.8636,21.8712,17900.0
2011-02-11 14:30:00,28.85,28.86,28.82,28.84,61900.0,21.8712,21.8788,21.8485,21.8636,61900.0
2011-02-11 14:35:00,28.85,28.85,28.81,28.82,50200.0,21.8712,21.8712,21.8409,21.8485,50200.0
2011-02-11 14:40:00,28.82,28.84,28.8,28.8,62400.0,21.8485,21.8636,21.8333,21.8333,62400.0
2011-02-11 14:45:00,28.79,28.8,28.78,28.8,34000.0,21.8257,21.8333,21.8182,21.8333,34000.0
2011-02-11 14:50:00,28.8,28.8,28.79,28.79,8800.0,21.8333,21.8333,21.8257,21.8257,8800.0
2011-02-11 14:55:00,28.79,28.8,28.79,28.8,45800.0,21.8257,21.8333,21.8257,21.8333,45800.0
2011-02-11 15:00:00,28.8,28.8,28.79,28.8,32800.0,21.8333,21.8333,21.8257,21.8333,32800.0
2011-02-11 15:05:00,28.8,28.8,28.78,28.78,66000.0,21.8333,21.8333,21.8182,21.8182,66000.0
2011-02-11 15:10:00,28.78,28.79,28.78,28.79,14800.0,21.8182,21.8257,21.8182,21.8257,14800.0
2011-02-11 15:15:00,28.79,28.8,28.76,28.76,81700.0,21.8257,21.8333,21.803,21.803,81700.0
2011-02-11 15:20:00,28.77,28.79,28.76,28.79,27100.0,21.8106,21.8257,21.803,21.8257,27100.0
2011-02-11 15:25:00,28.79,28.8,28.78,28.8,24800.0,21.8257,21.8333,21.8182,21.8333,24800.0
2011-02-11 15:30:00,28.79,28.8,28.75,28.76,65200.0,21.8257,21.8333,21.7954,21.803,65200.0
2011-02-11 15:35:00,28.76,28.77,28.75,28.77,25000.0,21.803,21.8106,21.7954,21.8106,25000.0
2011-02-11 15:40:00,28.77,28.81,28.76,28.81,99300.0,21.8106,21.8409,21.803,21.8409,99300.0
2011-02-11 15:45:00,28.81,28.83,28.8,28.81,82000.0,21.8409,21.8561,21.8333,21.8409,82000.0
2011-02-11 15:50:00,28.8,28.83,28.79,28.8,58600.0,21.8333,21.8561,21.8257,21.8333,58600.0
2011-02-11 15:55:00,28.81,28.82,28.79,28.79,190100.0,21.8409,21.8485,21.8257,21.8257,190100.0
2011-02-14 09:30:00,28.72,28.86,28.66,28.8,36100.0,21.7727,21.8788,21.7272,21.8333,36100.0
2011-02-14 09:35:00,28.83,28.86,28.8,28.82,16400.0,21.8561,21.8788,21.8333,21.8485,16400.0
2011-02-14 09:40:00,28.82,28.85,28.7,28.75,22200.0,21.8485,21.8712,21.7575,21.7954,22200.0
2011-02-14 09:45:00,28.75,28.83,28.75,28.83,14800.0,21.7954,21.8561,21.7954,21.8561,14800.0
2011-02-14 09:50:00,28.83,28.87,28.83,28.84,13000.0,21.8561,21.8864,21.8561,21.8636,13000.0
2011-02-14 09:55:00,28.84,28.86,28.8,28.84,18300.0,21.8636,21.8788,21.8333,21.8636,18300.0
2011-02-14 10:00:00,28.84,28.85,28.76,28.76,44500.0,21.8636,21.8712,21.803,21.803,44500.0
2011-02-14 10:05:00,28.76,28.78,28.69,28.7,29800.0,21.803,21.8182,21.7499,21.7575,29800.0
2011-02-14 10:10:00,28.69,28.74,28.67,28.74,31500.0,21.7499,21.7878,21.7348,21.7878,31500.0
2011-02-14 10:15:00,28.75,28.84,28.73,28.84,18000.0,21.7954,21.8636,21.7803,21.8636,18000.0
2011-02-14 10:20:00,28.84,28.9,28.83,28.89,15800.0,21.8636,21.9091,21.8561,21.9015,15800.0
2011-02-14 10:25:00,28.89,28.93,28.87,28.93,54000.0,21.9015,21.9319,21.8864,21.9319,54000.0
2011-02-14 10:30:00,28.92,28.95,28.9,28.9,63800.0,21.9243,21.947,21.9091,21.9091,63800.0
2011-02-14 10:35:00,28.9,28.91,28.88,28.9,88200.0,21.9091,21.9167,21.894,21.9091,88200.0
2011-02-14 10:40:00,28.9,28.93,28.9,28.91,49000.0,21.9091,21.9319,21.9091,21.9167,49000.0
2011-02-14 10:45:00,28.91,28.92,28.87,28.88,61500.0,21.9167,21.9243,21.8864,21.894,61500.0
2011-02-14 10:50:00,28.87,28.88,28.86,28.86,49100.0,21.8864,21.894,21.8788,21.8788,49100.0
2011-02-14 10:55:00,28.87,28.89,28.85,28.89,28000.0,21.8864,21.9015,21.8712,21.9015,28000.0
2011-02-14 11:00:00,28.9,28.92,28.89,28.92,25000.0,21.9091,21.9243,21.9015,21.9243,25000.0
2011-02-14 11:05:00,28.91,28.91,28.86,28.87,9100.0,21.9167,21.9167,21.8788,21.8864,9100.0
2011-02-14 11:10:00,28.86,28.87,28.84,28.85,13900.0,21.8788,21.8864,21.8636,21.8712,13900.0
2011-02-14 11:15:00,28.84,28.85,28.84,28.85,5500.0,21.8636,21.8712,21.8636,21.8712,5500.0
2011-02-14 11:20:00,28.84,28.85,28.83,28.84,18900.0,21.8636,21.8712,21.8561,21.8636,18900.0
2011-02-14 11:25:00,28.85,28.86,28.83,28.86,40800.0,21.8712,21.8788,21.8561,21.8788,40800.0
2011-02-14 11:30:00,28.86,28.87,28.85,28.86,8500.0,21.8788,21.8864,21.8712,21.8788,8500.0
2011-02-14 11:35:00,28.87,28.9,28.86,28.88,13500.0,21.8864,21.9091,21.8788,21.894,13500.0
2011-02-14 11:40:00,28.87,28.9,28.87,28.9,9000.0,21.8864,21.9091,21.8864,21.9091,9000.0
2011-02-14 11:45:00,28.9,28.91,28.89,28.91,11100.0,21.9091,21.9167,21.9015,21.9167,11100.0
2011-02-14 11:50:00,28.91,28.92,28.91,28.92,5300.0,21.9167,21.9243,21.9167,21.9243,5300.0
2011-02-14 11:55:00,28.91,28.93,28.91,28.93,12000.0,21.9167,21.9319,21.9167,21.9319,12000.0
2011-02-14 12:00:00,28.93,28.93,28.9,28.92,29100.0,21.9319,21.9319,21.9091,21.9243,29100.0
2011-02-14 12:05:00,28.92,28.92,28.91,28.91,8400.0,21.9243,21.9243,21.9167,21.9167,8400.0
2011-02-14 12:10:00,28.92,28.92,28.88,28.88,25500.0,21.9243,21.9243,21.894,21.894,25500.0
2011-02-14 12:15:00,28.88,28.91,28.88,28.9,27700.0,21.894,21.9167,21.894,21.9091,27700.0
2011-02-14 12:20:00,28.9,28.93,28.9,28.93,16100.0,21.9091,21.9319,21.9091,21.9319,16100.0
2011-02-14 12:25:00,28.93,28.93,28.9,28.9,13900.0,21.9319,21.9319,21.9091,21.9091,13900.0
2011-02-14 12:30:00,28.9,28.91,28.89,28.91,23200.0,21.9091,21.9167,21.9015,21.9167,23200.0
2011-02-14 12:35:00,28.91,28.91,28.87,28.88,40400.0,21.9167,21.9167,21.8864,21.894,40400.0
2011-02-14 12:40:00,28.88,28.9,28.86,28.88,22100.0,21.894,21.9091,21.8788,21.894,22100.0
2011-02-14 12:45:00,28.89,28.89,28.88,28.89,15300.0,21.9015,21.9015,21.894,21.9015,15300.0
2011-02-14 12:50:00,28.89,28.9,28.88,28.9,10200.0,21.9015,21.9091,21.894,21.9091,10200.0
2011-02-14 12:55:00,28.9,28.92,28.89,28.91,12700.0,21.9091,21.9243,21.9015,21.9167,12700.0
2011-02-14 13:00:00,28.92,28.94,28.92,28.94,9400.0,21.9243,21.9395,21.9243,21.9395,9400.0
2011-02-14 13:05:00,28.93,28.94,28.9,28.9,17200.0,21.9319,21.9395,21.9091,21.9091,17200.0
2011-02-14 13:10:00,28.9,28.93,28.9,28.93,7600.0,21.9091,21.9319,21.9091,21.9319,7600.0
2011-02-14 13:15:00,28.93,28.93,28.92,28.93,4000.0,21.9319,21.9319,21.9243,21.9319,4000.0
2011-02-14 13:20:00,28.93,28.93,28.88,28.88,30100.0,21.9319,21.9319,21.894,21.894,30100.0
2011-02-14 13:25:00,28.87,28.88,28.86,28.87,7200.0,21.8864,21.894,21.8788,21.8864,7200.0
2011-02-14 13:30:00,28.87,28.87,28.83,28.84,40100.0,21.8864,21.8864,21.8561,21.8636,40100.0
2011-02-14 13:35:00,28.84,28.86,28.84,28.86,3900.0,21.8636,21.8788,21.8636,21.8788,3900.0
2011-02-14 13:40:00,28.85,28.86,28.82,28.85,20700.0,21.8712,21.8788,21.8485,21.8712,20700.0
2011-02-14 13:45:00,28.85,28.86,28.84,28.86,13200.0,21.8712,21.8788,21.8636,21.8788,13200.0
2011-02-14 13:50:00,28.86,28.86,28.82,28.82,16200.0,21.8788,21.8788,21.8485,21.8485,16200.0
2011-02-14 13:55:00,28.82,28.84,28.82,28.83,8300.0,21.8485,21.8636,21.8485,21.8561,8300.0
2011-02-14 14:00:00,28.84,28.84,28.83,28.83,23000.0,21.8636,21.8636,21.8561,21.8561,23000.0
2011-02-14 14:05:00,28.83,28.85,28.83,28.85,10700.0,21.8561,21.8712,21.8561,21.8712,10700.0
2011-02-14 14:10:00,28.84,28.86,28.84,28.85,22800.0,21.8636,21.8788,21.8636,21.8712,22800.0
2011-02-14 14:15:00,28.85,28.86,28.85,28.85,6200.0,21.8712,21.8788,21.8712,21.8712,6200.0
2011-02-14 14:20:00,28.85,28.86,28.85,28.85,17200.0,21.8712,21.8788,21.8712,21.8712,17200.0
2011-02-14 14:25:00,28.85,28.86,28.83,28.84,17600.0,21.8712,21.8788,21.8561,21.8636,17600.0
2011-02-14 14:30:00,28.83,28.84,28.8,28.8,23000.0,21.8561,21.8636,21.8333,21.8333,23000.0
2011-02-14 14:35:00,28.8,28.81,28.77,28.78,36100.0,21.8333,21.8409,21.8106,21.8182,36100.0
2011-02-14 14:40:00,28.78,28.78,28.77,28.78,18100.0,21.8182,21.8182,21.8106,21.8182,18100.0
2011-02-14 14:45:00,28.77,28.78,28.77,28.78,16000.0,21.8106,21.8182,21.8106,21.8182,16000.0
2011-02-14 14:50:00,28.77,28.8,28.77,28.79,48800.0,21.8106,21.8333,21.8106,21.8257,48800.0
2011-02-14 14:55:00,28.8,28.8,28.79,28.8,67400.0,21.8333,21.8333,21.8257,21.8333,67400.0
2011-02-14 15:00:00,28.8,28.82,28.78,28.8,43200.0,21.8333,21.8485,21.8182,21.8333,43200.0
2011-02-14 15:05:00,28.8,28.8,28.79,28.8,36700.0,21.8333,21.8333,21.8257,21.8333,36700.0
2011-02-14 15:10:00,28.8,28.81,28.78,28.8,55800.0,21.8333,21.8409,21.8182,21.8333,55800.0
2011-02-14 15:15:00,28.8,28.8,28.79,28.8,17600.0,21.8333,21.8333,21.8257,21.8333,17600.0
2011-02-14 15:20:00,28.8,28.8,28.79,28.8,10700.0,21.8333,21.8333,21.8257,21.8333,10700.0
2011-02-14 15:25:00,28.8,28.8,28.79,28.8,28500.0,21.8333,21.8333,21.8257,21.8333,28500.0
2011-02-14 15:30:00,28.8,28.81,28.8,28.8,56600.0,21.8333,21.8409,21.8333,21.8333,56600.0
2011-02-14 15:35:00,28.79,28.84,28.79,28.82,68000.0,21.8257,21.8636,21.8257,21.8485,68000.0
2011-02-14 15:40:00,28.83,28.85,28.82,28.84,58200.0,21.8561,21.8712,21.8485,21.8636,58200.0
2011-02-14 15:45:00,28.85,28.87,28.84,28.87,60600.0,21.8712,21.8864,21.8636,21.8864,60600.0
2011-02-14 15:50:00,28.87,28.9,28.86,28.89,82500.0,21.8864,21.9091,21.8788,21.9015,82500.0
2011-02-14 15:55:00,28.89,28.89,28.88,28.89,68300.0,21.9015,21.9015,21.894,21.9015,68300.0
2011-02-15 09:30:00,29.75,30.11,29.5,30.07,402000.0,22.5535,22.8264,22.364,22.7961,402000.0
2011-02-15 09:35:00,30.1,30.83,30.09,30.68,385200.0,22.8189,23.3723,22.8113,23.2585,385200.0
2011-02-15 09:40:00,30.69,30.72,30.43,30.45,579900.0,23.2661,23.2889,23.069,23.0842,579900.0
2011-02-15 09:45:00,30.45,30.66,30.4,30.58,411200.0,23.0842,23.2434,23.0463,23.1827,411200.0
2011-02-15 09:50:00,30.6,30.62,30.43,30.53,144400.0,23.1979,23.2131,23.069,23.1448,144400.0
2011-02-15 09:55:00,30.52,30.62,30.43,30.55,291300.0,23.1373,23.2131,23.069,23.16,291300.0
2011-02-15 10:00:00,30.54,30.56,30.2,30.34,275100.0,23.1524,23.1676,22.8947,23.0008,275100.0
2011-02-15 10:05:00,30.35,30.45,30.35,30.4,199600.0,23.0084,23.0842,23.0084,23.0463,199600.0
2011-02-15 10:10:00,30.4,30.45,30.35,30.39,165000.0,23.0463,23.0842,23.0084,23.0387,165000.0
2011-02-15 10:15:00,30.4,30.47,30.36,30.42,195300.0,23.0463,23.0993,23.016,23.0614,195300.0
2011-02-15 10:20:00,30.42,30.57,30.42,30.51,196800.0,23.0614,23.1752,23.0614,23.1297,196800.0
2011-02-15 10:25:00,30.51,30.58,30.51,30.57,133700.0,23.1297,23.1827,23.1297,23.1752,133700.0
2011-02-15 10:30:00,30.57,30.57,30.38,30.5,134500.0,23.1752,23.1752,23.0311,23.1221,134500.0
2011-02-15 10:35:00,30.49,30.49,30.22,30.34,122700.0,23.1145,23.1145,22.9098,23.0008,122700.0
2011-02-15 10:40:00,30.33,30.41,30.32,30.41,35400.0,22.9932,23.0539,22.9856,23.0539,35400.0
2011-02-15 10:45:00,30.4,30.47,30.34,30.35,73200.0,23.0463,23.0993,23.0008,23.0084,73200.0
2011-02-15 10:50:00,30.34,30.43,30.34,30.42,167200.0,23.0008,23.069,23.0008,23.0614,167200.0
2011-02-15 10:55:00,30.43,30.49,30.43,30.49,79200.0,23.069,23.1145,23.069,23.1145,79200.0
2011-02-15 11:00:00,30.49,30.53,30.44,30.49,129000.0,23.1145,23.1448,23.0766,23.1145,129000.0
2011-02-15 11:05:00,30.49,30.49,30.42,30.43,67300.0,23.1145,23.1145,23.0614,23.069,67300.0
2011-02-15 11:10:00,30.44,30.46,30.35,30.38,53900.0,23.0766,23.0918,23.0084,23.0311,53900.0
2011-02-15 11:15:00,30.38,30.42,30.3,30.3,41800.0,23.0311,23.0614,22.9705,22.9705,41800.0
2011-02-15 11:20:00,30.3,30.35,30.23,30.35,51500.0,22.9705,23.0084,22.9174,23.0084,51500.0
2011-02-15 11:25:00,30.35,30.35,30.26,30.32,83600.0,23.0084,23.0084,22.9401,22.9856,83600.0
2011-02-15 11:30:00,30.32,30.33,30.31,30.33,33800.0,22.9856,22.9932,22.9781,22.9932,33800.0
2011-02-15 11:35:00,30.33,30.33,30.26,30.3,81500.0,22.9932,22.9932,22.9401,22.9705,81500.0
2011-02-15 11:40:00,30.3,30.33,30.28,30.31,60100.0,22.9705,22.9932,22.9553,22.9781,60100.0
2011-02-15 11:45:00,30.32,30.4,30.31,30.34,52700.0,22.9856,23.0463,22.9781,23.0008,52700.0
2011-02-15 11:50:00,30.35,30.37,30.28,30.34,55700.0,23.0084,23.0235,22.9553,23.0008,55700.0
2011-02-15 11:55:00,30.34,30.34,30.14,30.17,89900.0,23.0008,23.0008,22.8492,22.8719,89900.0
2011-02-15 12:00:00,30.17,30.24,30.13,30.19,58600.0,22.8719,22.925,22.8416,22.8871,58600.0
2011-02-15 12:05:00,30.19,30.21,30.18,30.2,46200.0,22.8871,22.9022,22.8795,22.8947,46200.0
2011-02-15 12:10:00,30.19,30.23,30.17,30.23,64200.0,22.8871,22.9174,22.8719,22.9174,64200.0
2011-02-15 12:15:00,30.23,30.25,30.23,30.25,43000.0,22.9174,22.9326,22.9174,22.9326,43000.0
2011-02-15 12:20:00,30.26,30.26,30.24,30.25,43600.0,22.9401,22.9401,22.925,22.9326,43600.0
2011-02-15 12:25:00,30.24,30.27,30.24,30.27,23300.0,22.925,22.9477,22.925,22.9477,23300.0
2011-02-15 12:30:00,30.27,30.39,30.25,30.39,84900.0,22.9477,23.0387,22.9326,23.0387,84900.0
2011-02-15 12:35:00,30.39,30.48,30.38,30.41,256600.0,23.0387,23.1069,23.0311,23.0539,256600.0
2011-02-15 12:40:00,30.41,30.44,30.32,30.34,58100.0,23.0539,23.0766,22.9856,23.0008,58100.0
2011-02-15 12:45:00,30.34,30.37,30.34,30.35,46000.0,23.0008,23.0235,23.0008,23.0084,46000.0
2011-02-15 12:50:00,30.35,30.35,30.29,30.33,60700.0,23.0084,23.0084,22.9629,22.9932,60700.0
2011-02-15 12:55:00,30.33,30.34,30.29,30.29,38700.0,22.9932,23.0008,22.9629,22.9629,38700.0
2011-02-15 13:00:00,30.3,30.31,30.28,30.3,152800.0,22.9705,22.9781,22.9553,22.9705,152800.0
2011-02-15 13:05:00,30.3,30.33,30.29,30.3,33100.0,22.9705,22.9932,22.9629,22.9705,33100.0
2011-02-15 13:10:00,30.3,30.31,30.22,30.26,75000.0,22.9705,22.9781,22.9098,22.9401,75000.0
2011-02-15 13:15:00,30.25,30.3,30.25,30.3,41600.0,22.9326,22.9705,22.9326,22.9705,41600.0
2011-02-15 13:20:00,30.3,30.3,30.21,30.23,71300.0,22.9705,22.9705,22.9022,22.9174,71300.0
2011-02-15 13:25:00,30.23,30.3,30.23,30.28,90800.0,22.9174,22.9705,22.9174,22.9553,90800.0
2011-02-15 13:30:00,30.28,30.29,30.11,30.2,154900.0,22.9553,22.9629,22.8264,22.8947,154900.0
2011-02-15 13:35:00,30.2,30.25,30.2,30.25,23000.0,22.8947,22.9326,22.8947,22.9326,23000.0
2011-02-15 13:40:00,30.25,30.36,30.24,30.36,32500.0,22.9326,23.016,22.925,23.016,32500.0
2011-02-15 13:45:00,30.35,30.36,30.31,30.31,39100.0,23.0084,23.016,22.9781,22.9781,39100.0
2011-02-15 13:50:00,30.3,30.31,30.23,30.24,37900.0,22.9705,22.9781,22.9174,22.925,37900.0
2011-02-15 13:55:00,30.24,30.28,30.23,30.28,21300.0,22.925,22.9553,22.9174,22.9553,21300.0
2011-02-15 14:00:00,30.28,30.28,30.23,30.24,19900.0,22.9553,22.9553,22.9174,22.925,19900.0
2011-02-15 14:05:00,30.24,30.26,30.22,30.25,29400.0,22.925,22.9401,22.9098,22.9326,29400.0
2011-02-15 14:10:00,30.24,30.25,30.22,30.24,27800.0,22.925,22.9326,22.9098,22.925,27800.0
2011-02-15 14:15:00,30.23,30.3,30.19,30.29,62600.0,22.9174,22.9705,22.8871,22.9629,62600.0
2011-02-15 14:20:00,30.3,30.34,30.29,30.32,50000.0,22.9705,23.0008,22.9629,22.9856,50000.0
2011-02-15 14:25:00,30.32,30.34,30.27,30.28,44800.0,22.9856,23.0008,22.9477,22.9553,44800.0
2011-02-15 14:30:00,30.27,30.3,30.22,30.27,75000.0,22.9477,22.9705,22.9098,22.9477,75000.0
2011-02-15 14:35:00,30.27,30.28,30.26,30.27,36000.0,22.9477,22.9553,22.9401,22.9477,36000.0
2011-02-15 14:40:00,30.27,30.31,30.26,30.29,33200.0,22.9477,22.9781,22.9401,22.9629,33200.0
2011-02-15 14:45:00,30.3,30.31,30.26,30.27,39100.0,22.9705,22.9781,22.9401,22.9477,39100.0
2011-02-15 14:50:00,30.27,30.3,30.26,30.29,51600.0,22.9477,22.9705,22.9401,22.9629,51600.0
2011-02-15 14:55:00,30.29,30.29,30.26,30.28,40500.0,22.9629,22.9629,22.9401,22.9553,40500.0
2011-02-15 15:00:00,30.28,30.34,30.27,30.31,105700.0,22.9553,23.0008,22.9477,22.9781,105700.0
2011-02-15 15:05:00,30.31,30.31,30.28,30.3,39000.0,22.9781,22.9781,22.9553,22.9705,39000.0
2011-02-15 15:10:00,30.31,30.31,30.28,30.3,41500.0,22.9781,22.9781,22.9553,22.9705,41500.0
2011-02-15 15:15:00,30.3,30.3,30.29,30.3,24000.0,22.9705,22.9705,22.9629,22.9705,24000.0
2011-02-15 15:20:00,30.29,30.31,30.25,30.26,79800.0,22.9629,22.9781,22.9326,22.9401,79800.0
2011-02-15 15:25:00,30.25,30.3,30.23,30.29,78400.0,22.9326,22.9705,22.9174,22.9629,78400.0
2011-02-15 15:30:00,30.29,30.3,30.29,30.3,75900.0,22.9629,22.9705,22.9629,22.9705,75900.0
2011-02-15 15:35:00,30.3,30.31,30.29,30.3,56200.0,22.9705,22.9781,22.9629,22.9705,56200.0
2011-02-15 15:40:00,30.31,30.31,30.24,30.27,215100.0,22.9781,22.9781,22.925,22.9477,215100.0
2011-02-15 15:45:00,30.28,30.28,30.27,30.27,68100.0,22.9553,22.9553,22.9477,22.9477,68100.0
2011-02-15 15:50:00,30.27,30.28,30.22,30.23,218500.0,22.9477,22.9553,22.9098,22.9174,218500.0
2011-02-15 15:55:00,30.23,30.26,30.22,30.22,395100.0,22.9174,22.9401,22.9098,22.9098,395100.0
2011-02-16 09:30:00,30.59,30.99,30.52,30.98,312100.0,23.1903,23.4936,23.1373,23.486,312100.0
2011-02-16 09:35:00,30.97,31.08,30.88,30.88,212700.0,23.4784,23.5618,23.4102,23.4102,212700.0
2011-02-16 09:40:00,30.93,30.94,30.55,30.62,121100.0,23.4481,23.4557,23.16,23.2131,121100.0
2011-02-16 09:45:00,30.62,30.63,30.37,30.42,143900.0,23.2131,23.2206,23.0235,23.0614,143900.0
2011-02-16 09:50:00,30.43,30.49,30.36,30.46,86700.0,23.069,23.1145,23.016,23.0918,86700.0
2011-02-16 09:55:00,30.46,30.5,30.43,30.47,114800.0,23.0918,23.1221,23.069,23.0993,114800.0
2011-02-16 10:00:00,30.48,30.5,30.42,30.5,66600.0,23.1069,23.1221,23.0614,23.1221,66600.0
2011-02-16 10:05:00,30.49,30.59,30.49,30.52,86200.0,23.1145,23.1903,23.1145,23.1373,86200.0
2011-02-16 10:10:00,30.53,30.55,30.49,30.54,42300.0,23.1448,23.16,23.1145,23.1524,42300.0
2011-02-16 10:15:00,30.54,30.55,30.52,30.53,81900.0,23.1524,23.16,23.1373,23.1448,81900.0
2011-02-16 10:20:00,30.53,30.56,30.48,30.56,58900.0,23.1448,23.1676,23.1069,23.1676,58900.0
2011-02-16 10:25:00,30.56,30.59,30.48,30.49,97700.0,23.1676,23.1903,23.1069,23.1145,97700.0
2011-02-16 10:30:00,30.49,30.58,30.48,30.56,35900.0,23.1145,23.1827,23.1069,23.1676,35900.0
2011-02-16 10:35:00,30.56,30.57,30.53,30.57,32400.0,23.1676,23.1752,23.1448,23.1752,32400.0
2011-02-16 10:40:00,30.58,30.58,30.41,30.48,89700.0,23.1827,23.1827,23.0539,23.1069,89700.0
2011-02-16 10:45:00,30.48,30.54,30.47,30.53,34100.0,23.1069,23.1524,23.0993,23.1448,34100.0
2011-02-16 10:50:00,30.53,30.56,30.53,30.56,58500.0,23.1448,23.1676,23.1448,23.1676,58500.0
2011-02-16 10:55:00,30.56,30.58,30.55,30.58,24200.0,23.1676,23.1827,23.16,23.1827,24200.0
2011-02-16 11:00:00,30.58,30.59,30.55,30.55,58900.0,23.1827,23.1903,23.16,23.16,58900.0
2011-02-16 11:05:00,30.56,30.56,30.52,30.52,18100.0,23.1676,23.1676,23.1373,23.1373,18100.0
2011-02-16 11:10:00,30.52,30.59,30.52,30.59,27000.0,23.1373,23.1903,23.1373,23.1903,27000.0
2011-02-16 11:15:00,30.59,30.59,30.5,30.54,79000.0,23.1903,23.1903,23.1221,23.1524,79000.0
2011-02-16 11:20:00,30.53,30.57,30.51,30.56,47300.0,23.1448,23.1752,23.1297,23.1676,47300.0
2011-02-16 11:25:00,30.55,30.55,30.51,30.54,69200.0,23.16,23.16,23.1297,23.1524,69200.0
2011-02-16 11:30:00,30.54,30.58,30.53,30.55,74000.0,23.1524,23.1827,23.1448,23.16,74000.0
2011-02-16 11:35:00,30.54,30.56,30.53,30.54,19600.0,23.1524,23.1676,23.1448,23.1524,19600.0
2011-02-16 11:40:00,30.53,30.53,30.48,30.48,55200.0,23.1448,23.1448,23.1069,23.1069,55200.0
2011-02-16 11:45:00,30.49,30.52,30.49,30.51,19300.0,23.1145,23.1373,23.1145,23.1297,19300.0
2011-02-16 11:50:00,30.51,30.52,30.5,30.51,20800.0,23.1297,23.1373,23.1221,23.1297,20800.0
2011-02-16 11:55:00,30.5,30.51,30.48,30.49,19300.0,23.1221,23.1297,23.1069,23.1145,19300.0
2011-02-16 12:00:00,30.49,30.5,30.4,30.4,58800.0,23.1145,23.1221,23.0463,23.0463,58800.0
2011-02-16 12:05:00,30.41,30.45,30.37,30.38,37700.0,23.0539,23.0842,23.0235,23.0311,37700.0
2011-02-16 12:10:00,30.38,30.38,30.32,30.33,52700.0,23.0311,23.0311,22.9856,22.9932,52700.0
2011-02-16 12:15:00,30.34,30.38,30.33,30.38,31600.0,23.0008,23.0311,22.9932,23.0311,31600.0
2011-02-16 12:20:00,30.38,30.43,30.38,30.43,25200.0,23.0311,23.069,23.0311,23.069,25200.0
2011-02-16 12:25:00,30.43,30.49,30.42,30.49,17000.0,23.069,23.1145,23.0614,23.1145,17000.0
2011-02-16 12:30:00,30.49,30.49,30.4,30.41,45200.0,23.1145,23.1145,23.0463,23.0539,45200.0
2011-02-16 12:35:00,30.4,30.44,30.36,30.44,57200.0,23.0463,23.0766,23.016,23.0766,57200.0
2011-02-16 12:40:00,30.44,30.5,30.44,30.48,24000.0,23.0766,23.1221,23.0766,23.1069,24000.0
2011-02-16 12:45:00,30.49,30.5,30.48,30.5,10800.0,23.1145,23.1221,23.1069,23.1221,10800.0
2011-02-16 12:50:00,30.49,30.49,30.44,30.45,56100.0,23.1145,23.1145,23.0766,23.0842,56100.0
2011-02-16 12:55:00,30.45,30.45,30.42,30.43,13700.0,23.0842,23.0842,23.0614,23.069,13700.0
2011-02-16 13:00:00,30.43,30.47,30.43,30.44,26500.0,23.069,23.0993,23.069,23.0766,26500.0
2011-02-16 13:05:00,30.44,30.48,30.44,30.46,24400.0,23.0766,23.1069,23.0766,23.0918,24400.0
2011-02-16 13:10:00,30.46,30.46,30.39,30.4,42300.0,23.0918,23.0918,23.0387,23.0463,42300.0
2011-02-16 13:15:00,30.4,30.43,30.39,30.39,22400.0,23.0463,23.069,23.0387,23.0387,22400.0
2011-02-16 13:20:00,30.4,30.43,30.39,30.43,23100.0,23.0463,23.069,23.0387,23.069,23100.0
2011-02-16 13:25:00,30.42,30.43,30.4,30.4,14500.0,23.0614,23.069,23.0463,23.0463,14500.0
2011-02-16 13:30:00,30.4,30.43,30.39,30.42,27300.0,23.0463,23.069,23.0387,23.0614,27300.0
2011-02-16 13:35:00,30.42,30.43,30.38,30.38,20900.0,23.0614,23.069,23.0311,23.0311,20900.0
2011-02-16 13:40:00,30.39,30.42,30.38,30.41,10500.0,23.0387,23.0614,23.0311,23.0539,10500.0
2011-02-16 13:45:00,30.42,30.43,30.41,30.42,16300.0,23.0614,23.069,23.0539,23.0614,16300.0
2011-02-16 13:50:00,30.42,30.43,30.39,30.41,68000.0,23.0614,23.069,23.0387,23.0539,68000.0
2011-02-16 13:55:00,30.42,30.44,30.41,30.43,16200.0,23.0614,23.0766,23.0539,23.069,16200.0
2011-02-16 14:00:00,30.44,30.44,30.39,30.44,52600.0,23.0766,23.0766,23.0387,23.0766,52600.0
2011-02-16 14:05:00,30.44,30.44,30.38,30.38,54600.0,23.0766,23.0766,23.0311,23.0311,54600.0
2011-02-16 14:10:00,30.38,30.39,30.35,30.37,35000.0,23.0311,23.0387,23.0084,23.0235,35000.0
2011-02-16 14:15:00,30.37,30.37,30.34,30.35,53700.0,23.0235,23.0235,23.0008,23.0084,53700.0
2011-02-16 14:20:00,30.33,30.34,30.31,30.33,56000.0,22.9932,23.0008,22.9781,22.9932,56000.0
2011-02-16 14:25:00,30.32,30.33,30.28,30.29,42400.0,22.9856,22.9932,22.9553,22.9629,42400.0
2011-02-16 14:30:00,30.3,30.43,30.29,30.43,66000.0,22.9705,23.069,22.9629,23.069,66000.0
2011-02-16 14:35:00,30.43,30.46,30.42,30.46,42400.0,23.069,23.0918,23.0614,23.0918,42400.0
2011-02-16 14:40:00,30.45,30.5,30.45,30.46,29600.0,23.0842,23.1221,23.0842,23.0918,29600.0
2011-02-16 14:45:00,30.46,30.49,30.44,30.44,54100.0,23.0918,23.1145,23.0766,23.0766,54100.0
2011-02-16 14:50:00,30.44,30.47,30.44,30.47,16000.0,23.0766,23.0993,23.0766,23.0993,16000.0
2011-02-16 14:55:00,30.47,30.48,30.46,30.46,49600.0,23.0993,23.1069,23.0918,23.0918,49600.0
2011-02-16 15:00:00,30.46,30.48,30.44,30.47,47000.0,23.0918,23.1069,23.0766,23.0993,47000.0
2011-02-16 15:05:00,30.47,30.48,30.45,30.46,41100.0,23.0993,23.1069,23.0842,23.0918,41100.0
2011-02-16 15:10:00,30.45,30.45,30.41,30.44,54400.0,23.0842,23.0842,23.0539,23.0766,54400.0
2011-02-16 15:15:00,30.45,30.46,30.39,30.4,50700.0,23.0842,23.0918,23.0387,23.0463,50700.0
2011-02-16 15:20:00,30.4,30.41,30.4,30.41,28100.0,23.0463,23.0539,23.0463,23.0539,28100.0
2011-02-16 15:25:00,30.41,30.41,30.36,30.37,76200.0,23.0539,23.0539,23.016,23.0235,76200.0
2011-02-16 15:30:00,30.37,30.38,30.34,30.36,120300.0,23.0235,23.0311,23.0008,23.016,120300.0
2011-02-16 15:35:00,30.36,30.39,30.35,30.36,73700.0,23.016,23.0387,23.0084,23.016,73700.0
2011-02-16 15:40:00,30.36,30.38,30.35,30.36,148300.0,23.016,23.0311,23.0084,23.016,148300.0
2011-02-16 15:45:00,30.36,30.39,30.34,30.35,145100.0,23.016,23.0387,23.0008,23.0084,145100.0
2011-02-16 15:50:00,30.34,30.38,30.3,30.3,186300.0,23.0008,23.0311,22.9705,22.9705,186300.0
2011-02-16 15:55:00,30.3,30.33,30.19,30.25,670600.0,22.9705,22.9932,22.8871,22.9326,670600.0
2011-02-17 09:30:00,30.24,30.26,30.15,30.17,159900.0,22.925,22.9401,22.8568,22.8719,159900.0
2011-02-17 09:35:00,30.18,30.39,30.18,30.39,65200.0,22.8795,23.0387,22.8795,23.0387,65200.0
2011-02-17 09:40:00,30.39,30.5,30.37,30.5,65700.0,23.0387,23.1221,23.0235,23.1221,65700.0
2011-02-17 09:45:00,30.5,30.6,30.48,30.6,462900.0,23.1221,23.1979,23.1069,23.1979,462900.0
2011-02-17 09:50:00,30.6,30.69,30.56,30.69,51000.0,23.1979,23.2661,23.1676,23.2661,51000.0
2011-02-17 09:55:00,30.68,30.78,30.68,30.76,46800.0,23.2585,23.3344,23.2585,23.3192,46800.0
2011-02-17 10:00:00,30.75,30.8,30.7,30.74,52800.0,23.3116,23.3495,23.2737,23.304,52800.0
2011-02-17 10:05:00,30.73,30.73,30.54,30.64,178600.0,23.2965,23.2965,23.1524,23.2282,178600.0
2011-02-17 10:10:00,30.64,30.68,30.63,30.68,64300.0,23.2282,23.2585,23.2206,23.2585,64300.0
2011-02-17 10:15:00,30.67,30.68,30.64,30.65,59600.0,23.251,23.2585,23.2282,23.2358,59600.0
2011-02-17 10:20:00,30.64,30.66,30.59,30.63,54600.0,23.2282,23.2434,23.1903,23.2206,54600.0
2011-02-17 10:25:00,30.64,30.66,30.6,30.65,32700.0,23.2282,23.2434,23.1979,23.2358,32700.0
2011-02-17 10:30:00,30.66,30.74,30.65,30.7,62600.0,23.2434,23.304,23.2358,23.2737,62600.0
2011-02-17 10:35:00,30.7,30.7,30.61,30.62,128600.0,23.2737,23.2737,23.2055,23.2131,128600.0
2011-02-17 10:40:00,30.63,30.7,30.61,30.69,36300.0,23.2206,23.2737,23.2055,23.2661,36300.0
2011-02-17 10:45:00,30.69,30.7,30.64,30.66,37700.0,23.2661,23.2737,23.2282,23.2434,37700.0
2011-02-17 10:50:00,30.66,30.66,30.59,30.64,25500.0,23.2434,23.2434,23.1903,23.2282,25500.0
2011-02-17 10:55:00,30.64,30.7,30.63,30.7,47000.0,23.2282,23.2737,23.2206,23.2737,47000.0
2011-02-17 11:00:00,30.69,30.76,30.69,30.72,30500.0,23.2661,23.3192,23.2661,23.2889,30500.0
2011-02-17 11:05:00,30.72,30.74,30.72,30.74,28300.0,23.2889,23.304,23.2889,23.304,28300.0
2011-02-17 11:10:00,30.73,30.86,30.73,30.86,196400.0,23.2965,23.395,23.2965,23.395,196400.0
2011-02-17 11:15:00,30.85,30.91,30.85,30.9,210100.0,23.3874,23.4329,23.3874,23.4253,210100.0
2011-02-17 11:20:00,30.9,30.94,30.87,30.94,31600.0,23.4253,23.4557,23.4026,23.4557,31600.0
2011-02-17 11:25:00,30.95,30.95,30.86,30.88,22300.0,23.4632,23.4632,23.395,23.4102,22300.0
2011-02-17 11:30:00,30.87,30.88,30.85,30.85,16100.0,23.4026,23.4102,23.3874,23.3874,16100.0
2011-02-17 11:35:00,30.85,30.86,30.84,30.84,9900.0,23.3874,23.395,23.3798,23.3798,9900.0
2011-02-17 11:40:00,30.84,30.85,30.78,30.78,116700.0,23.3798,23.3874,23.3344,23.3344,116700.0
2011-02-17 11:45:00,30.78,30.79,30.74,30.74,14300.0,23.3344,23.3419,23.304,23.304,14300.0
2011-02-17 11:50:00,30.74,30.74,30.67,30.72,38300.0,23.304,23.304,23.251,23.2889,38300.0
2011-02-17 11:55:00,30.72,30.72,30.65,30.65,27600.0,23.2889,23.2889,23.2358,23.2358,27600.0
2011-02-17 12:00:00,30.66,30.66,30.63,30.64,23900.0,23.2434,23.2434,23.2206,23.2282,23900.0
2011-02-17 12:05:00,30.65,30.65,30.59,30.59,43700.0,23.2358,23.2358,23.1903,23.1903,43700.0
2011-02-17 12:10:00,30.59,30.59,30.56,30.57,20900.0,23.1903,23.1903,23.1676,23.1752,20900.0
2011-02-17 12:15:00,30.57,30.62,30.57,30.6,17800.0,23.1752,23.2131,23.1752,23.1979,17800.0
2011-02-17 12:20:00,30.6,30.62,30.59,30.59,38200.0,23.1979,23.2131,23.1903,23.1903,38200.0
2011-02-17 12:25:00,30.6,30.6,30.58,30.6,9400.0,23.1979,23.1979,23.1827,23.1979,9400.0
2011-02-17 12:30:00,30.6,30.6,30.59,30.6,4000.0,23.1979,23.1979,23.1903,23.1979,4000.0
2011-02-17 12:35:00,30.6,30.61,30.59,30.6,10600.0,23.1979,23.2055,23.1903,23.1979,10600.0
2011-02-17 12:40:00,30.6,30.6,30.56,30.57,41400.0,23.1979,23.1979,23.1676,23.1752,41400.0
2011-02-17 12:45:00,30.58,30.61,30.58,30.6,16200.0,23.1827,23.2055,23.1827,23.1979,16200.0
2011-02-17 12:50:00,30.59,30.6,30.58,30.6,16300.0,23.1903,23.1979,23.1827,23.1979,16300.0
2011-02-17 12:55:00,30.6,30.67,30.6,30.62,44000.0,23.1979,23.251,23.1979,23.2131,44000.0
2011-02-17 13:00:00,30.62,30.62,30.59,30.61,26000.0,23.2131,23.2131,23.1903,23.2055,26000.0
2011-02-17 13:05:00,30.61,30.64,30.6,30.64,17700.0,23.2055,23.2282,23.1979,23.2282,17700.0
2011-02-17 13:10:00,30.64,30.65,30.63,30.64,11200.0,23.2282,23.2358,23.2206,23.2282,11200.0
2011-02-17 13:15:00,30.63,30.67,30.63,30.67,7000.0,23.2206,23.251,23.2206,23.251,7000.0
2011-02-17 13:20:00,30.67,30.7,30.67,30.68,23300.0,23.251,23.2737,23.251,23.2585,23300.0
2011-02-17 13:25:00,30.68,30.69,30.62,30.64,49500.0,23.2585,23.2661,23.2131,23.2282,49500.0
2011-02-17 13:30:00,30.64,30.65,30.62,30.62,23300.0,23.2282,23.2358,23.2131,23.2131,23300.0
2011-02-17 13:35:00,30.62,30.63,30.59,30.6,41000.0,23.2131,23.2206,23.1903,23.1979,41000.0
2011-02-17 13:40:00,30.59,30.63,30.59,30.62,9400.0,23.1903,23.2206,23.1903,23.2131,9400.0
2011-02-17 13:45:00,30.62,30.62,30.59,30.6,13000.0,23.2131,23.2131,23.1903,23.1979,13000.0
2011-02-17 13:50:00,30.6,30.6,30.59,30.6,6400.0,23.1979,23.1979,23.1903,23.1979,6400.0
2011-02-17 13:55:00,30.59,30.6,30.58,30.6,18400.0,23.1903,23.1979,23.1827,23.1979,18400.0
2011-02-17 14:00:00,30.59,30.61,30.59,30.61,41700.0,23.1903,23.2055,23.1903,23.2055,41700.0
2011-02-17 14:05:00,30.6,30.61,30.59,30.6,29000.0,23.1979,23.2055,23.1903,23.1979,29000.0
2011-02-17 14:10:00,30.6,30.64,30.59,30.64,35800.0,23.1979,23.2282,23.1903,23.2282,35800.0
2011-02-17 14:15:00,30.64,30.64,30.61,30.61,53400.0,23.2282,23.2282,23.2055,23.2055,53400.0
2011-02-17 14:20:00,30.61,30.63,30.61,30.62,22600.0,23.2055,23.2206,23.2055,23.2131,22600.0
2011-02-17 14:25:00,30.63,30.65,30.63,30.64,31700.0,23.2206,23.2358,23.2206,23.2282,31700.0
2011-02-17 14:30:00,30.64,30.7,30.64,30.7,27800.0,23.2282,23.2737,23.2282,23.2737,27800.0
2011-02-17 14:35:00,30.69,30.73,30.69,30.73,31200.0,23.2661,23.2965,23.2661,23.2965,31200.0
2011-02-17 14:40:00,30.72,30.74,30.72,30.73,31300.0,23.2889,23.304,23.2889,23.2965,31300.0
2011-02-17 14:45:00,30.73,30.74,30.69,30.7,54500.0,23.2965,23.304,23.2661,23.2737,54500.0
2011-02-17 14:50:00,30.7,30.7,30.69,30.69,21200.0,23.2737,23.2737,23.2661,23.2661,21200.0
2011-02-17 14:55:00,30.69,30.7,30.69,30.7,22700.0,23.2661,23.2737,23.2661,23.2737,22700.0
2011-02-17 15:00:00,30.7,30.7,30.67,30.69,67100.0,23.2737,23.2737,23.251,23.2661,67100.0
2011-02-17 15:05:00,30.69,30.69,30.65,30.68,52400.0,23.2661,23.2661,23.2358,23.2585,52400.0
2011-02-17 15:10:00,30.68,30.68,30.64,30.65,50100.0,23.2585,23.2585,23.2282,23.2358,50100.0
2011-02-17 15:15:00,30.64,30.65,30.64,30.65,34000.0,23.2282,23.2358,23.2282,23.2358,34000.0
2011-02-17 15:20:00,30.65,30.67,30.64,30.64,69100.0,23.2358,23.251,23.2282,23.2282,69100.0
2011-02-17 15:25:00,30.65,30.65,30.64,30.65,36100.0,23.2358,23.2358,23.2282,23.2358,36100.0
2011-02-17 15:30:00,30.65,30.66,30.64,30.65,48500.0,23.2358,23.2434,23.2282,23.2358,48500.0
2011-02-17 15:35:00,30.66,30.71,30.65,30.71,55700.0,23.2434,23.2813,23.2358,23.2813,55700.0
2011-02-17 15:40:00,30.7,30.74,30.7,30.74,69200.0,23.2737,23.304,23.2737,23.304,69200.0
2011-02-17 15:45:00,30.74,30.77,30.73,30.77,65000.0,23.304,23.3268,23.2965,23.3268,65000.0
2011-02-17 15:50:00,30.77,30.77,30.73,30.74,97300.0,23.3268,23.3268,23.2965,23.304,97300.0
2011-02-17 15:55:00,30.74,30.75,30.72,30.73,174000.0,23.304,23.3116,23.2889,23.2965,174000.0
2011-02-18 09:30:00,30.57,30.68,30.57,30.65,483700.0,23.1752,23.2585,23.1752,23.2358,483700.0
2011-02-18 09:35:00,30.66,30.71,30.6,30.6,33500.0,23.2434,23.2813,23.1979,23.1979,33500.0
2011-02-18 09:40:00,30.6,30.6,30.41,30.43,53600.0,23.1979,23.1979,23.0539,23.069,53600.0
2011-02-18 09:45:00,30.43,30.45,30.36,30.42,32100.0,23.069,23.0842,23.016,23.0614,32100.0
2011-02-18 09:50:00,30.43,30.55,30.43,30.55,24800.0,23.069,23.16,23.069,23.16,24800.0
2011-02-18 09:55:00,30.54,30.54,30.49,30.5,16200.0,23.1524,23.1524,23.1145,23.1221,16200.0
2011-02-18 10:00:00,30.5,30.51,30.41,30.42,29400.0,23.1221,23.1297,23.0539,23.0614,29400.0
2011-02-18 10:05:00,30.42,30.47,30.42,30.46,15700.0,23.0614,23.0993,23.0614,23.0918,15700.0
2011-02-18 10:10:00,30.46,30.5,30.45,30.49,21100.0,23.0918,23.1221,23.0842,23.1145,21100.0
2011-02-18 10:15:00,30.5,30.5,30.48,30.49,33100.0,23.1221,23.1221,23.1069,23.1145,33100.0
2011-02-18 10:20:00,30.49,30.5,30.48,30.5,28700.0,23.1145,23.1221,23.1069,23.1221,28700.0
2011-02-18 10:25:00,30.5,30.55,30.5,30.52,55000.0,23.1221,23.16,23.1221,23.1373,55000.0
2011-02-18 10:30:00,30.51,30.52,30.5,30.5,7600.0,23.1297,23.1373,23.1221,23.1221,7600.0
2011-02-18 10:35:00,30.49,30.56,30.47,30.55,25300.0,23.1145,23.1676,23.0993,23.16,25300.0
2011-02-18 10:40:00,30.56,30.57,30.52,30.54,38900.0,23.1676,23.1752,23.1373,23.1524,38900.0
2011-02-18 10:45:00,30.55,30.56,30.53,30.53,7200.0,23.16,23.1676,23.1448,23.1448,7200.0
2011-02-18 10:50:00,30.53,30.57,30.53,30.55,16800.0,23.1448,23.1752,23.1448,23.16,16800.0
2011-02-18 10:55:00,30.56,30.57,30.53,30.55,25000.0,23.1676,23.1752,23.1448,23.16,25000.0
2011-02-18 11:00:00,30.56,30.57,30.54,30.54,15200.0,23.1676,23.1752,23.1524,23.1524,15200.0
2011-02-18 11:05:00,30.55,30.6,30.54,30.54,31800.0,23.16,23.1979,23.1524,23.1524,31800.0
2011-02-18 11:10:00,30.55,30.55,30.49,30.5,31000.0,23.16,23.16,23.1145,23.1221,31000.0
2011-02-18 11:15:00,30.5,30.51,30.5,30.51,1500.0,23.1221,23.1297,23.1221,23.1297,1500.0
2011-02-18 11:20:00,30.51,30.52,30.49,30.5,15000.0,23.1297,23.1373,23.1145,23.1221,15000.0
2011-02-18 11:25:00,30.5,30.51,30.49,30.5,17800.0,23.1221,23.1297,23.1145,23.1221,17800.0
2011-02-18 11:30:00,30.5,30.52,30.49,30.51,27500.0,23.1221,23.1373,23.1145,23.1297,27500.0
2011-02-18 11:35:00,30.52,30.58,30.51,30.57,52100.0,23.1373,23.1827,23.1297,23.1752,52100.0
2011-02-18 11:40:00,30.57,30.62,30.57,30.62,30800.0,23.1752,23.2131,23.1752,23.2131,30800.0
2011-02-18 11:45:00,30.62,30.65,30.61,30.64,14900.0,23.2131,23.2358,23.2055,23.2282,14900.0
2011-02-18 11:50:00,30.65,30.68,30.64,30.68,8200.0,23.2358,23.2585,23.2282,23.2585,8200.0
2011-02-18 11:55:00,30.68,30.73,30.67,30.73,22400.0,23.2585,23.2965,23.251,23.2965,22400.0
2011-02-18 12:00:00,30.74,30.75,30.73,30.75,33200.0,23.304,23.3116,23.2965,23.3116,33200.0
2011-02-18 12:05:00,30.76,30.77,30.75,30.76,27000.0,23.3192,23.3268,23.3116,23.3192,27000.0
2011-02-18 12:10:00,30.76,30.78,30.76,30.77,12300.0,23.3192,23.3344,23.3192,23.3268,12300.0
2011-02-18 12:15:00,30.77,30.77,30.67,30.7,65400.0,23.3268,23.3268,23.251,23.2737,65400.0
2011-02-18 12:20:00,30.7,30.72,30.69,30.72,8100.0,23.2737,23.2889,23.2661,23.2889,8100.0
2011-02-18 12:25:00,30.72,30.73,30.71,30.72,12100.0,23.2889,23.2965,23.2813,23.2889,12100.0
2011-02-18 12:30:00,30.73,30.74,30.73,30.74,7100.0,23.2965,23.304,23.2965,23.304,7100.0
2011-02-18 12:35:00,30.74,30.8,30.74,30.79,27300.0,23.304,23.3495,23.304,23.3419,27300.0
2011-02-18 12:40:00,30.8,30.8,30.77,30.8,30600.0,23.3495,23.3495,23.3268,23.3495,30600.0
2011-02-18 12:45:00,30.79,30.8,30.76,30.78,24600.0,23.3419,23.3495,23.3192,23.3344,24600.0
2011-02-18 12:50:00,30.78,30.82,30.77,30.8,40100.0,23.3344,23.3647,23.3268,23.3495,40100.0
2011-02-18 12:55:00,30.8,30.8,30.77,30.79,20200.0,23.3495,23.3495,23.3268,23.3419,20200.0
2011-02-18 13:00:00,30.79,30.81,30.78,30.79,50700.0,23.3419,23.3571,23.3344,23.3419,50700.0
2011-02-18 13:05:00,30.79,30.79,30.78,30.79,2600.0,23.3419,23.3419,23.3344,23.3419,2600.0
2011-02-18 13:10:00,30.79,30.81,30.78,30.79,23700.0,23.3419,23.3571,23.3344,23.3419,23700.0
2011-02-18 13:15:00,30.8,30.81,30.79,30.8,27400.0,23.3495,23.3571,23.3419,23.3495,27400.0
2011-02-18 13:20:00,30.8,30.8,30.76,30.78,25200.0,23.3495,23.3495,23.3192,23.3344,25200.0
2011-02-18 13:25:00,30.78,30.79,30.78,30.78,4400.0,23.3344,23.3419,23.3344,23.3344,4400.0
2011-02-18 13:30:00,30.77,30.78,30.74,30.77,18500.0,23.3268,23.3344,23.304,23.3268,18500.0
2011-02-18 13:35:00,30.77,30.79,30.76,30.79,4900.0,23.3268,23.3419,23.3192,23.3419,4900.0
2011-02-18 13:40:00,30.79,30.8,30.78,30.79,14500.0,23.3419,23.3495,23.3344,23.3419,14500.0
2011-02-18 13:45:00,30.8,30.81,30.79,30.81,12500.0,23.3495,23.3571,23.3419,23.3571,12500.0
2011-02-18 13:50:00,30.8,30.82,30.79,30.79,18600.0,23.3495,23.3647,23.3419,23.3419,18600.0
2011-02-18 13:55:00,30.79,30.8,30.78,30.8,13500.0,23.3419,23.3495,23.3344,23.3495,13500.0
2011-02-18 14:00:00,30.8,30.8,30.79,30.79,5700.0,23.3495,23.3495,23.3419,23.3419,5700.0
2011-02-18 14:05:00,30.79,30.8,30.78,30.78,31300.0,23.3419,23.3495,23.3344,23.3344,31300.0
2011-02-18 14:10:00,30.78,30.78,30.77,30.78,8100.0,23.3344,23.3344,23.3268,23.3344,8100.0
2011-02-18 14:15:00,30.78,30.78,30.74,30.74,22100.0,23.3344,23.3344,23.304,23.304,22100.0
2011-02-18 14:20:00,30.74,30.76,30.74,30.74,18200.0,23.304,23.3192,23.304,23.304,18200.0
2011-02-18 14:25:00,30.73,30.75,30.73,30.75,17300.0,23.2965,23.3116,23.2965,23.3116,17300.0
2011-02-18 14:30:00,30.75,30.77,30.73,30.76,28000.0,23.3116,23.3268,23.2965,23.3192,28000.0
2011-02-18 14:35:00,30.76,30.77,30.76,30.77,4100.0,23.3192,23.3268,23.3192,23.3268,4100.0
2011-02-18 14:40:00,30.77,30.78,30.77,30.78,7400.0,23.3268,23.3344,23.3268,23.3344,7400.0
2011-02-18 14:45:00,30.78,30.79,30.77,30.79,33900.0,23.3344,23.3419,23.3268,23.3419,33900.0
2011-02-18 14:50:00,30.79,30.8,30.78,30.79,13600.0,23.3419,23.3495,23.3344,23.3419,13600.0
2011-02-18 14:55:00,30.79,30.8,30.78,30.8,9800.0,23.3419,23.3495,23.3344,23.3495,9800.0
2011-02-18 15:00:00,30.8,30.8,30.78,30.79,26900.0,23.3495,23.3495,23.3344,23.3419,26900.0
2011-02-18 15:05:00,30.79,30.79,30.78,30.78,12400.0,23.3419,23.3419,23.3344,23.3344,12400.0
2011-02-18 15:10:00,30.78,30.78,30.76,30.76,18100.0,23.3344,23.3344,23.3192,23.3192,18100.0
2011-02-18 15:15:00,30.77,30.81,30.76,30.78,122000.0,23.3268,23.3571,23.3192,23.3344,122000.0
2011-02-18 15:20:00,30.78,30.81,30.78,30.81,12400.0,23.3344,23.3571,23.3344,23.3571,12400.0
2011-02-18 15:25:00,30.81,30.81,30.77,30.77,32800.0,23.3571,23.3571,23.3268,23.3268,32800.0
2011-02-18 15:30:00,30.77,30.77,30.74,30.75,38300.0,23.3268,23.3268,23.304,23.3116,38300.0
2011-02-18 15:35:00,30.75,30.75,30.73,30.74,29600.0,23.3116,23.3116,23.2965,23.304,29600.0
2011-02-18 15:40:00,30.74,30.81,30.74,30.81,51000.0,23.304,23.3571,23.304,23.3571,51000.0
2011-02-18 15:45:00,30.8,30.83,30.77,30.77,110200.0,23.3495,23.3723,23.3268,23.3268,110200.0
2011-02-18 15:50:00,30.77,30.8,30.77,30.79,58500.0,23.3268,23.3495,23.3268,23.3419,58500.0
2011-02-18 15:55:00,30.8,30.81,30.77,30.77,167600.0,23.3495,23.3571,23.3268,23.3268,167600.0
2011-02-22 09:30:00,29.84,30.47,29.8,30.39,177900.0,22.6217,23.0993,22.5914,23.0387,177900.0
2011-02-22 09:35:00,30.39,30.39,30.2,30.21,56500.0,23.0387,23.0387,22.8947,22.9022,56500.0
2011-02-22 09:40:00,30.2,30.21,30.07,30.1,65700.0,22.8947,22.9022,22.7961,22.8189,65700.0
2011-02-22 09:45:00,30.1,30.21,30.08,30.18,40200.0,22.8189,22.9022,22.8037,22.8795,40200.0
2011-02-22 09:50:00,30.19,30.32,30.19,30.24,34400.0,22.8871,22.9856,22.8871,22.925,34400.0
2011-02-22 09:55:00,30.24,30.3,30.23,30.27,30100.0,22.925,22.9705,22.9174,22.9477,30100.0
2011-02-22 10:00:00,30.28,30.35,30.24,30.31,65000.0,22.9553,23.0084,22.925,22.9781,65000.0
2011-02-22 10:05:00,30.32,30.4,30.31,30.4,40300.0,22.9856,23.0463,22.9781,23.0463,40300.0
2011-02-22 10:10:00,30.41,30.51,30.41,30.5,40200.0,23.0539,23.1297,23.0539,23.1221,40200.0
2011-02-22 10:15:00,30.5,30.51,30.45,30.46,47600.0,23.1221,23.1297,23.0842,23.0918,47600.0
2011-02-22 10:20:00,30.46,30.46,30.4,30.4,18800.0,23.0918,23.0918,23.0463,23.0463,18800.0
2011-02-22 10:25:00,30.4,30.43,30.37,30.39,14400.0,23.0463,23.069,23.0235,23.0387,14400.0
2011-02-22 10:30:00,30.38,30.39,30.37,30.38,4900.0,23.0311,23.0387,23.0235,23.0311,4900.0
2011-02-22 10:35:00,30.38,30.47,30.37,30.45,16600.0,23.0311,23.0993,23.0235,23.0842,16600.0
2011-02-22 10:40:00,30.44,30.5,30.4,30.5,39300.0,23.0766,23.1221,23.0463,23.1221,39300.0
2011-02-22 10:45:00,30.5,30.5,30.46,30.47,23200.0,23.1221,23.1221,23.0918,23.0993,23200.0
2011-02-22 10:50:00,30.47,30.5,30.46,30.47,15000.0,23.0993,23.1221,23.0918,23.0993,15000.0
2011-02-22 10:55:00,30.47,30.51,30.46,30.46,32000.0,23.0993,23.1297,23.0918,23.0918,32000.0
2011-02-22 11:00:00,30.47,30.5,30.45,30.48,18800.0,23.0993,23.1221,23.0842,23.1069,18800.0
2011-02-22 11:05:00,30.48,30.49,30.46,30.46,12400.0,23.1069,23.1145,23.0918,23.0918,12400.0
2011-02-22 11:10:00,30.47,30.49,30.46,30.48,8100.0,23.0993,23.1145,23.0918,23.1069,8100.0
2011-02-22 11:15:00,30.48,30.49,30.43,30.45,25800.0,23.1069,23.1145,23.069,23.0842,25800.0
2011-02-22 11:20:00,30.45,30.47,30.44,30.44,18200.0,23.0842,23.0993,23.0766,23.0766,18200.0
2011-02-22 11:25:00,30.44,30.44,30.4,30.42,30600.0,23.0766,23.0766,23.0463,23.0614,30600.0
2011-02-22 11:30:00,30.42,30.43,30.39,30.42,27700.0,23.0614,23.069,23.0387,23.0614,27700.0
2011-02-22 11:35:00,30.42,30.42,30.4,30.41,13000.0,23.0614,23.0614,23.0463,23.0539,13000.0
2011-02-22 11:40:00,30.41,30.45,30.4,30.44,19500.0,23.0539,23.0842,23.0463,23.0766,19500.0
2011-02-22 11:45:00,30.43,30.45,30.42,30.45,17700.0,23.069,23.0842,23.0614,23.0842,17700.0
2011-02-22 11:50:00,30.45,30.45,30.41,30.45,25900.0,23.0842,23.0842,23.0539,23.0842,25900.0
2011-02-22 11:55:00,30.45,30.5,30.45,30.48,32200.0,23.0842,23.1221,23.0842,23.1069,32200.0
2011-02-22 12:00:00,30.48,30.48,30.4,30.45,21200.0,23.1069,23.1069,23.0463,23.0842,21200.0
2011-02-22 12:05:00,30.45,30.47,30.44,30.45,11100.0,23.0842,23.0993,23.0766,23.0842,11100.0
2011-02-22 12:10:00,30.44,30.45,30.4,30.41,11700.0,23.0766,23.0842,23.0463,23.0539,11700.0
2011-02-22 12:15:00,30.41,30.47,30.4,30.46,16900.0,23.0539,23.0993,23.0463,23.0918,16900.0
2011-02-22 12:20:00,30.47,30.47,30.45,30.45,17800.0,23.0993,23.0993,23.0842,23.0842,17800.0
2011-02-22 12:25:00,30.46,30.48,30.46,30.48,8400.0,23.0918,23.1069,23.0918,23.1069,8400.0
2011-02-22 12:30:00,30.48,30.5,30.48,30.5,15700.0,23.1069,23.1221,23.1069,23.1221,15700.0
2011-02-22 12:35:00,30.49,30.49,30.46,30.46,20500.0,23.1145,23.1145,23.0918,23.0918,20500.0
2011-02-22 12:40:00,30.46,30.48,30.4,30.4,17600.0,23.0918,23.1069,23.0463,23.0463,17600.0
2011-02-22 12:45:00,30.4,30.44,30.38,30.39,16500.0,23.0463,23.0766,23.0311,23.0387,16500.0
2011-02-22 12:50:00,30.38,30.41,30.37,30.41,11500.0,23.0311,23.0539,23.0235,23.0539,11500.0
2011-02-22 12:55:00,30.41,30.41,30.39,30.41,11600.0,23.0539,23.0539,23.0387,23.0539,11600.0
2011-02-22 13:00:00,30.4,30.41,30.38,30.4,21700.0,23.0463,23.0539,23.0311,23.0463,21700.0
2011-02-22 13:05:00,30.4,30.45,30.4,30.43,19300.0,23.0463,23.0842,23.0463,23.069,19300.0
2011-02-22 13:10:00,30.43,30.43,30.4,30.43,25200.0,23.069,23.069,23.0463,23.069,25200.0
2011-02-22 13:15:00,30.43,30.44,30.41,30.43,9300.0,23.069,23.0766,23.0539,23.069,9300.0
2011-02-22 13:20:00,30.44,30.44,30.37,30.39,23800.0,23.0766,23.0766,23.0235,23.0387,23800.0
2011-02-22 13:25:00,30.39,30.4,30.37,30.38,23400.0,23.0387,23.0463,23.0235,23.0311,23400.0
2011-02-22 13:30:00,30.39,30.39,30.36,30.37,17900.0,23.0387,23.0387,23.016,23.0235,17900.0
2011-02-22 13:35:00,30.37,30.4,30.37,30.38,21200.0,23.0235,23.0463,23.0235,23.0311,21200.0
2011-02-22 13:40:00,30.38,30.39,30.34,30.35,18100.0,23.0311,23.0387,23.0008,23.0084,18100.0
2011-02-22 13:45:00,30.35,30.35,30.32,30.33,30400.0,23.0084,23.0084,22.9856,22.9932,30400.0
2011-02-22 13:50:00,30.33,30.35,30.32,30.35,7500.0,22.9932,23.0084,22.9856,23.0084,7500.0
2011-02-22 13:55:00,30.35,30.35,30.32,30.35,7800.0,23.0084,23.0084,22.9856,23.0084,7800.0
2011-02-22 14:00:00,30.35,30.37,30.34,30.35,14200.0,23.0084,23.0235,23.0008,23.0084,14200.0
2011-02-22 14:05:00,30.35,30.36,30.31,30.35,43700.0,23.0084,23.016,22.9781,23.0084,43700.0
2011-02-22 14:10:00,30.36,30.36,30.34,30.35,5400.0,23.016,23.016,23.0008,23.0084,5400.0
2011-02-22 14:15:00,30.35,30.38,30.34,30.35,16800.0,23.0084,23.0311,23.0008,23.0084,16800.0
2011-02-22 14:20:00,30.35,30.36,30.32,30.33,14200.0,23.0084,23.016,22.9856,22.9932,14200.0
2011-02-22 14:25:00,30.34,30.39,30.33,30.38,12400.0,23.0008,23.0387,22.9932,23.0311,12400.0
2011-02-22 14:30:00,30.38,30.39,30.37,30.39,8200.0,23.0311,23.0387,23.0235,23.0387,8200.0
2011-02-22 14:35:00,30.39,30.4,30.36,30.36,17800.0,23.0387,23.0463,23.016,23.016,17800.0
2011-02-22 14:40:00,30.36,30.37,30.34,30.37,5200.0,23.016,23.0235,23.0008,23.0235,5200.0
2011-02-22 14:45:00,30.37,30.45,30.37,30.45,54800.0,23.0235,23.0842,23.0235,23.0842,54800.0
2011-02-22 14:50:00,30.44,30.46,30.42,30.43,38500.0,23.0766,23.0918,23.0614,23.069,38500.0
2011-02-22 14:55:00,30.44,30.45,30.39,30.4,20800.0,23.0766,23.0842,23.0387,23.0463,20800.0
2011-02-22 15:00:00,30.4,30.45,30.39,30.43,57900.0,23.0463,23.0842,23.0387,23.069,57900.0
2011-02-22 15:05:00,30.43,30.43,30.37,30.39,25000.0,23.069,23.069,23.0235,23.0387,25000.0
2011-02-22 15:10:00,30.4,30.46,30.4,30.45,37800.0,23.0463,23.0918,23.0463,23.0842,37800.0
2011-02-22 15:15:00,30.44,30.45,30.4,30.41,22400.0,23.0766,23.0842,23.0463,23.0539,22400.0
2011-02-22 15:20:00,30.4,30.41,30.37,30.39,38700.0,23.0463,23.0539,23.0235,23.0387,38700.0
2011-02-22 15:25:00,30.39,30.41,30.37,30.39,36800.0,23.0387,23.0539,23.0235,23.0387,36800.0
2011-02-22 15:30:00,30.4,30.43,30.38,30.39,88100.0,23.0463,23.069,23.0311,23.0387,88100.0
2011-02-22 15:35:00,30.39,30.41,30.34,30.34,68200.0,23.0387,23.0539,23.0008,23.0008,68200.0
2011-02-22 15:40:00,30.34,30.35,30.31,30.32,97900.0,23.0008,23.0084,22.9781,22.9856,97900.0
2011-02-22 15:45:00,30.31,30.31,30.22,30.25,215800.0,22.9781,22.9781,22.9098,22.9326,215800.0
2011-02-22 15:50:00,30.24,30.25,30.21,30.24,171200.0,22.925,22.9326,22.9022,22.925,171200.0
2011-02-22 15:55:00,30.24,30.24,30.16,30.2,383100.0,22.925,22.925,22.8643,22.8947,383100.0
2011-02-23 09:30:00,30.18,30.25,30.04,30.09,65900.0,22.8795,22.9326,22.7734,22.8113,65900.0
2011-02-23 09:35:00,30.09,30.22,30.08,30.22,22900.0,22.8113,22.9098,22.8037,22.9098,22900.0
2011-02-23 09:40:00,30.21,30.24,30.17,30.2,19800.0,22.9022,22.925,22.8719,22.8947,19800.0
2011-02-23 09:45:00,30.2,30.21,29.99,30.03,43900.0,22.8947,22.9022,22.7355,22.7658,43900.0
2011-02-23 09:50:00,30.02,30.12,29.99,30.03,141600.0,22.7582,22.834,22.7355,22.7658,141600.0
2011-02-23 09:55:00,30.04,30.07,29.99,30.05,36500.0,22.7734,22.7961,22.7355,22.7809,36500.0
2011-02-23 10:00:00,30.05,30.11,30.04,30.07,34000.0,22.7809,22.8264,22.7734,22.7961,34000.0
2011-02-23 10:05:00,30.08,30.08,29.96,29.98,37100.0,22.8037,22.8037,22.7127,22.7279,37100.0
2011-02-23 10:10:00,29.99,30.05,29.95,30.03,30400.0,22.7355,22.7809,22.7051,22.7658,30400.0
2011-02-23 10:15:00,30.03,30.03,29.94,29.99,83300.0,22.7658,22.7658,22.6976,22.7355,83300.0
2011-02-23 10:20:00,29.98,30.04,29.98,30.03,127500.0,22.7279,22.7734,22.7279,22.7658,127500.0
2011-02-23 10:25:00,30.02,30.03,29.98,29.99,15200.0,22.7582,22.7658,22.7279,22.7355,15200.0
2011-02-23 10:30:00,29.98,30.01,29.97,29.99,36300.0,22.7279,22.7506,22.7203,22.7355,36300.0
2011-02-23 10:35:00,29.99,30.02,29.99,30.02,33900.0,22.7355,22.7582,22.7355,22.7582,33900.0
2011-02-23 10:40:00,30.02,30.02,29.97,29.98,29100.0,22.7582,22.7582,22.7203,22.7279,29100.0
2011-02-23 10:45:00,29.98,30.01,29.98,30.0,11000.0,22.7279,22.7506,22.7279,22.743,11000.0
2011-02-23 10:50:00,30.0,30.0,29.99,30.0,33500.0,22.743,22.743,22.7355,22.743,33500.0
2011-02-23 10:55:00,29.99,30.0,29.96,29.97,19200.0,22.7355,22.743,22.7127,22.7203,19200.0
2011-02-23 11:00:00,29.97,29.99,29.95,29.96,21700.0,22.7203,22.7355,22.7051,22.7127,21700.0
2011-02-23 11:05:00,29.96,30.01,29.96,29.99,28200.0,22.7127,22.7506,22.7127,22.7355,28200.0
2011-02-23 11:10:00,30.0,30.0,29.93,29.95,15500.0,22.743,22.743,22.69,22.7051,15500.0
2011-02-23 11:15:00,29.95,29.99,29.94,29.95,11400.0,22.7051,22.7355,22.6976,22.7051,11400.0
2011-02-23 11:20:00,29.94,29.98,29.94,29.98,12400.0,22.6976,22.7279,22.6976,22.7279,12400.0
2011-02-23 11:25:00,29.98,30.0,29.94,29.96,15300.0,22.7279,22.743,22.6976,22.7127,15300.0
2011-02-23 11:30:00,29.95,29.96,29.91,29.95,23400.0,22.7051,22.7127,22.6748,22.7051,23400.0
2011-02-23 11:35:00,29.95,29.95,29.91,29.93,16100.0,22.7051,22.7051,22.6748,22.69,16100.0
2011-02-23 11:40:00,29.93,29.95,29.87,29.88,26800.0,22.69,22.7051,22.6445,22.6521,26800.0
2011-02-23 11:45:00,29.87,29.87,29.78,29.79,43200.0,22.6445,22.6445,22.5763,22.5838,43200.0
2011-02-23 11:50:00,29.79,29.87,29.78,29.85,10000.0,22.5838,22.6445,22.5763,22.6293,10000.0
2011-02-23 11:55:00,29.84,29.84,29.79,29.82,21000.0,22.6217,22.6217,22.5838,22.6066,21000.0
2011-02-23 12:00:00,29.82,29.82,29.76,29.77,18200.0,22.6066,22.6066,22.5611,22.5687,18200.0
2011-02-23 12:05:00,29.77,29.77,29.73,29.73,36800.0,22.5687,22.5687,22.5384,22.5384,36800.0
2011-02-23 12:10:00,29.74,29.76,29.73,29.75,10000.0,22.5459,22.5611,22.5384,22.5535,10000.0
2011-02-23 12:15:00,29.74,29.76,29.69,29.71,48000.0,22.5459,22.5611,22.508,22.5232,48000.0
2011-02-23 12:20:00,29.7,29.73,29.69,29.71,26600.0,22.5156,22.5384,22.508,22.5232,26600.0
2011-02-23 12:25:00,29.72,29.72,29.68,29.69,39200.0,22.5308,22.5308,22.5004,22.508,39200.0
2011-02-23 12:30:00,29.69,29.71,29.68,29.71,26400.0,22.508,22.5232,22.5004,22.5232,26400.0
2011-02-23 12:35:00,29.71,29.76,29.71,29.75,14000.0,22.5232,22.5611,22.5232,22.5535,14000.0
2011-02-23 12:40:00,29.76,29.76,29.73,29.75,183600.0,22.5611,22.5611,22.5384,22.5535,183600.0
2011-02-23 12:45:00,29.75,29.75,29.69,29.69,19100.0,22.5535,22.5535,22.508,22.508,19100.0
2011-02-23 12:50:00,29.7,29.71,29.68,29.69,13400.0,22.5156,22.5232,22.5004,22.508,13400.0
2011-02-23 12:55:00,29.69,29.7,29.66,29.67,43600.0,22.508,22.5156,22.4853,22.4929,43600.0
2011-02-23 13:00:00,29.68,29.7,29.67,29.7,71800.0,22.5004,22.5156,22.4929,22.5156,71800.0
2011-02-23 13:05:00,29.7,29.76,29.7,29.72,221500.0,22.5156,22.5611,22.5156,22.5308,221500.0
2011-02-23 13:10:00,29.71,29.74,29.71,29.74,10000.0,22.5232,22.5459,22.5232,22.5459,10000.0
2011-02-23 13:15:00,29.73,29.73,29.66,29.67,32300.0,22.5384,22.5384,22.4853,22.4929,32300.0
2011-02-23 13:20:00,29.67,29.7,29.67,29.68,58800.0,22.4929,22.5156,22.4929,22.5004,58800.0
2011-02-23 13:25:00,29.68,29.69,29.67,29.69,25700.0,22.5004,22.508,22.4929,22.508,25700.0
2011-02-23 13:30:00,29.69,29.7,29.66,29.68,28900.0,22.508,22.5156,22.4853,22.5004,28900.0
2011-02-23 13:35:00,29.68,29.7,29.67,29.68,37100.0,22.5004,22.5156,22.4929,22.5004,37100.0
2011-02-23 13:40:00,29.69,29.69,29.64,29.68,129400.0,22.508,22.508,22.4701,22.5004,129400.0
2011-02-23 13:45:00,29.68,29.71,29.67,29.67,70600.0,22.5004,22.5232,22.4929,22.4929,70600.0
2011-02-23 13:50:00,29.67,29.69,29.67,29.69,33200.0,22.4929,22.508,22.4929,22.508,33200.0
2011-02-23 13:55:00,29.69,29.69,29.68,29.69,54900.0,22.508,22.508,22.5004,22.508,54900.0
2011-02-23 14:00:00,29.69,29.7,29.67,29.7,127300.0,22.508,22.5156,22.4929,22.5156,127300.0
2011-02-23 14:05:00,29.7,29.7,29.69,29.7,36800.0,22.5156,22.5156,22.508,22.5156,36800.0
2011-02-23 14:10:00,29.7,29.7,29.66,29.67,31800.0,22.5156,22.5156,22.4853,22.4929,31800.0
2011-02-23 14:15:00,29.67,29.69,29.67,29.69,47300.0,22.4929,22.508,22.4929,22.508,47300.0
2011-02-23 14:20:00,29.69,29.69,29.67,29.69,78200.0,22.508,22.508,22.4929,22.508,78200.0
2011-02-23 14:25:00,29.7,29.7,29.69,29.7,33900.0,22.5156,22.5156,22.508,22.5156,33900.0
2011-02-23 14:30:00,29.7,29.72,29.69,29.71,90400.0,22.5156,22.5308,22.508,22.5232,90400.0
2011-02-23 14:35:00,29.71,29.71,29.7,29.7,23100.0,22.5232,22.5232,22.5156,22.5156,23100.0
2011-02-23 14:40:00,29.71,29.71,29.65,29.66,63200.0,22.5232,22.5232,22.4777,22.4853,63200.0
2011-02-23 14:45:00,29.66,29.66,29.63,29.64,27700.0,22.4853,22.4853,22.4625,22.4701,27700.0
2011-02-23 14:50:00,29.65,29.67,29.65,29.66,55300.0,22.4777,22.4929,22.4777,22.4853,55300.0
2011-02-23 14:55:00,29.66,29.7,29.64,29.7,80500.0,22.4853,22.5156,22.4701,22.5156,80500.0
2011-02-23 15:00:00,29.7,29.71,29.69,29.69,86700.0,22.5156,22.5232,22.508,22.508,86700.0
2011-02-23 15:05:00,29.69,29.72,29.69,29.71,104500.0,22.508,22.5308,22.508,22.5232,104500.0
2011-02-23 15:10:00,29.7,29.72,29.69,29.72,223700.0,22.5156,22.5308,22.508,22.5308,223700.0
2011-02-23 15:15:00,29.72,29.73,29.69,29.72,113500.0,22.5308,22.5384,22.508,22.5308,113500.0
2011-02-23 15:20:00,29.73,29.82,29.71,29.81,119400.0,22.5384,22.6066,22.5232,22.599,119400.0
2011-02-23 15:25:00,29.8,29.88,29.8,29.83,123400.0,22.5914,22.6521,22.5914,22.6142,123400.0
2011-02-23 15:30:00,29.83,29.84,29.79,29.8,67200.0,22.6142,22.6217,22.5838,22.5914,67200.0
2011-02-23 15:35:00,29.81,29.85,29.78,29.85,63300.0,22.599,22.6293,22.5763,22.6293,63300.0
2011-02-23 15:40:00,29.85,29.85,29.84,29.85,44200.0,22.6293,22.6293,22.6217,22.6293,44200.0
2011-02-23 15:45:00,29.84,29.85,29.78,29.8,125300.0,22.6217,22.6293,22.5763,22.5914,125300.0
2011-02-23 15:50:00,29.79,29.8,29.74,29.77,149200.0,22.5838,22.5914,22.5459,22.5687,149200.0
2011-02-23 15:55:00,29.77,29.8,29.74,29.75,423200.0,22.5687,22.5914,22.5459,22.5535,423200.0
2011-02-24 09:30:00,29.68,29.73,29.65,29.69,44600.0,22.5004,22.5384,22.4777,22.508,44600.0
2011-02-24 09:35:00,29.69,29.87,29.68,29.86,33200.0,22.508,22.6445,22.5004,22.6369,33200.0
2011-02-24 09:40:00,29.84,29.88,29.8,29.87,41200.0,22.6217,22.6521,22.5914,22.6445,41200.0
2011-02-24 09:45:00,29.87,29.97,29.83,29.83,32300.0,22.6445,22.7203,22.6142,22.6142,32300.0
2011-02-24 09:50:00,29.83,29.85,29.75,29.78,35900.0,22.6142,22.6293,22.5535,22.5763,35900.0
2011-02-24 09:55:00,29.78,29.82,29.75,29.79,39900.0,22.5763,22.6066,22.5535,22.5838,39900.0
2011-02-24 10:00:00,29.77,29.8,29.73,29.76,30000.0,22.5687,22.5914,22.5384,22.5611,30000.0
2011-02-24 10:05:00,29.76,29.87,29.76,29.87,42500.0,22.5611,22.6445,22.5611,22.6445,42500.0
2011-02-24 10:10:00,29.87,29.88,29.84,29.88,28300.0,22.6445,22.6521,22.6217,22.6521,28300.0
2011-02-24 10:15:00,29.88,29.91,29.84,29.91,35600.0,22.6521,22.6748,22.6217,22.6748,35600.0
2011-02-24 10:20:00,29.91,29.92,29.86,29.89,38100.0,22.6748,22.6824,22.6369,22.6596,38100.0
2011-02-24 10:25:00,29.88,29.89,29.83,29.85,31200.0,22.6521,22.6596,22.6142,22.6293,31200.0
2011-02-24 10:30:00,29.84,29.87,29.81,29.84,29000.0,22.6217,22.6445,22.599,22.6217,29000.0
2011-02-24 10:35:00,29.84,29.86,29.81,29.83,37300.0,22.6217,22.6369,22.599,22.6142,37300.0
2011-02-24 10:40:00,29.82,29.85,29.8,29.83,14500.0,22.6066,22.6293,22.5914,22.6142,14500.0
2011-02-24 10:45:00,29.83,29.84,29.82,29.83,10400.0,22.6142,22.6217,22.6066,22.6142,10400.0
2011-02-24 10:50:00,29.84,29.9,29.83,29.9,15500.0,22.6217,22.6672,22.6142,22.6672,15500.0
2011-02-24 10:55:00,29.9,29.92,29.86,29.88,18400.0,22.6672,22.6824,22.6369,22.6521,18400.0
2011-02-24 11:00:00,29.87,29.9,29.85,29.85,35300.0,22.6445,22.6672,22.6293,22.6293,35300.0
2011-02-24 11:05:00,29.86,29.87,29.81,29.87,85500.0,22.6369,22.6445,22.599,22.6445,85500.0
2011-02-24 11:10:00,29.87,29.9,29.83,29.85,88600.0,22.6445,22.6672,22.6142,22.6293,88600.0
2011-02-24 11:15:00,29.85,29.85,29.82,29.84,29700.0,22.6293,22.6293,22.6066,22.6217,29700.0
2011-02-24 11:20:00,29.84,29.85,29.83,29.83,9600.0,22.6217,22.6293,22.6142,22.6142,9600.0
2011-02-24 11:25:00,29.83,29.9,29.83,29.89,76200.0,22.6142,22.6672,22.6142,22.6596,76200.0
2011-02-24 11:30:00,29.89,29.93,29.86,29.9,83100.0,22.6596,22.69,22.6369,22.6672,83100.0
2011-02-24 11:35:00,29.89,29.89,29.84,29.89,20000.0,22.6596,22.6596,22.6217,22.6596,20000.0
2011-02-24 11:40:00,29.88,29.89,29.85,29.85,6900.0,22.6521,22.6596,22.6293,22.6293,6900.0
2011-02-24 11:45:00,29.84,29.9,29.84,29.9,100900.0,22.6217,22.6672,22.6217,22.6672,100900.0
2011-02-24 11:50:00,29.9,29.9,29.89,29.9,58700.0,22.6672,22.6672,22.6596,22.6672,58700.0
2011-02-24 11:55:00,29.89,29.9,29.87,29.87,24500.0,22.6596,22.6672,22.6445,22.6445,24500.0
2011-02-24 12:00:00,29.87,29.89,29.8,29.84,49900.0,22.6445,22.6596,22.5914,22.6217,49900.0
2011-02-24 12:05:00,29.84,29.85,29.79,29.79,26000.0,22.6217,22.6293,22.5838,22.5838,26000.0
2011-02-24 12:10:00,29.79,29.84,29.79,29.82,16200.0,22.5838,22.6217,22.5838,22.6066,16200.0
2011-02-24 12:15:00,29.82,29.85,29.81,29.84,25800.0,22.6066,22.6293,22.599,22.6217,25800.0
2011-02-24 12:20:00,29.84,29.85,29.84,29.85,15800.0,22.6217,22.6293,22.6217,22.6293,15800.0
2011-02-24 12:25:00,29.84,29.85,29.8,29.82,89600.0,22.6217,22.6293,22.5914,22.6066,89600.0
2011-02-24 12:30:00,29.82,29.83,29.81,29.81,20000.0,22.6066,22.6142,22.599,22.599,20000.0
2011-02-24 12:35:00,29.81,29.84,29.8,29.84,75300.0,22.599,22.6217,22.5914,22.6217,75300.0
2011-02-24 12:40:00,29.84,29.84,29.81,29.82,15900.0,22.6217,22.6217,22.599,22.6066,15900.0
2011-02-24 12:45:00,29.81,29.82,29.8,29.82,34100.0,22.599,22.6066,22.5914,22.6066,34100.0
2011-02-24 12:50:00,29.81,29.84,29.8,29.84,19200.0,22.599,22.6217,22.5914,22.6217,19200.0
2011-02-24 12:55:00,29.84,29.85,29.84,29.85,18300.0,22.6217,22.6293,22.6217,22.6293,18300.0
2011-02-24 13:00:00,29.85,29.87,29.83,29.87,17500.0,22.6293,22.6445,22.6142,22.6445,17500.0
2011-02-24 13:05:00,29.86,29.87,29.83,29.83,26700.0,22.6369,22.6445,22.6142,22.6142,26700.0
2011-02-24 13:10:00,29.82,29.84,29.82,29.83,15800.0,22.6066,22.6217,22.6066,22.6142,15800.0
2011-02-24 13:15:00,29.83,29.9,29.81,29.89,41400.0,22.6142,22.6672,22.599,22.6596,41400.0
2011-02-24 13:20:00,29.89,29.89,29.85,29.85,19400.0,22.6596,22.6596,22.6293,22.6293,19400.0
2011-02-24 13:25:00,29.85,29.86,29.83,29.84,28100.0,22.6293,22.6369,22.6142,22.6217,28100.0
2011-02-24 13:30:00,29.84,29.86,29.82,29.84,19000.0,22.6217,22.6369,22.6066,22.6217,19000.0
2011-02-24 13:35:00,29.84,29.86,29.83,29.85,20800.0,22.6217,22.6369,22.6142,22.6293,20800.0
2011-02-24 13:40:00,29.85,29.85,29.8,29.81,38900.0,22.6293,22.6293,22.5914,22.599,38900.0
2011-02-24 13:45:00,29.81,29.83,29.79,29.8,44600.0,22.599,22.6142,22.5838,22.5914,44600.0
2011-02-24 13:50:00,29.8,29.82,29.77,29.77,50100.0,22.5914,22.6066,22.5687,22.5687,50100.0
2011-02-24 13:55:00,29.77,29.8,29.74,29.79,101000.0,22.5687,22.5914,22.5459,22.5838,101000.0
2011-02-24 14:00:00,29.79,29.84,29.78,29.82,50700.0,22.5838,22.6217,22.5763,22.6066,50700.0
2011-02-24 14:05:00,29.83,29.85,29.79,29.85,40400.0,22.6142,22.6293,22.5838,22.6293,40400.0
2011-02-24 14:10:00,29.84,29.87,29.84,29.86,50900.0,22.6217,22.6445,22.6217,22.6369,50900.0
2011-02-24 14:15:00,29.86,29.88,29.84,29.88,99800.0,22.6369,22.6521,22.6217,22.6521,99800.0
2011-02-24 14:20:00,29.88,29.91,29.87,29.89,60400.0,22.6521,22.6748,22.6445,22.6596,60400.0
2011-02-24 14:25:00,29.9,29.94,29.89,29.92,29000.0,22.6672,22.6976,22.6596,22.6824,29000.0
2011-02-24 14:30:00,29.92,29.98,29.9,29.98,50900.0,22.6824,22.7279,22.6672,22.7279,50900.0
2011-02-24 14:35:00,29.99,30.0,29.97,29.98,63100.0,22.7355,22.743,22.7203,22.7279,63100.0
2011-02-24 14:40:00,29.99,30.0,29.93,29.94,25600.0,22.7355,22.743,22.69,22.6976,25600.0
2011-02-24 14:45:00,29.93,29.98,29.92,29.98,39300.0,22.69,22.7279,22.6824,22.7279,39300.0
2011-02-24 14:50:00,29.97,29.97,29.93,29.93,23300.0,22.7203,22.7203,22.69,22.69,23300.0
2011-02-24 14:55:00,29.94,29.98,29.93,29.97,53400.0,22.6976,22.7279,22.69,22.7203,53400.0
2011-02-24 15:00:00,29.97,30.0,29.95,29.96,62600.0,22.7203,22.743,22.7051,22.7127,62600.0
2011-02-24 15:05:00,29.96,29.96,29.92,29.93,120800.0,22.7127,22.7127,22.6824,22.69,120800.0
2011-02-24 15:10:00,29.93,29.93,29.89,29.9,133900.0,22.69,22.69,22.6596,22.6672,133900.0
2011-02-24 15:15:00,29.91,29.94,29.9,29.91,59000.0,22.6748,22.6976,22.6672,22.6748,59000.0
2011-02-24 15:20:00,29.91,29.97,29.91,29.97,56300.0,22.6748,22.7203,22.6748,22.7203,56300.0
2011-02-24 15:25:00,29.97,30.0,29.95,29.95,51300.0,22.7203,22.743,22.7051,22.7051,51300.0
2011-02-24 15:30:00,29.96,29.99,29.95,29.99,90100.0,22.7127,22.7355,22.7051,22.7355,90100.0
2011-02-24 15:35:00,29.99,29.99,29.93,29.93,72100.0,22.7355,22.7355,22.69,22.69,72100.0
2011-02-24 15:40:00,29.93,29.98,29.9,29.96,91000.0,22.69,22.7279,22.6672,22.7127,91000.0
2011-02-24 15:45:00,29.95,29.96,29.91,29.91,155800.0,22.7051,22.7127,22.6748,22.6748,155800.0
2011-02-24 15:50:00,29.92,29.92,29.88,29.91,83100.0,22.6824,22.6824,22.6521,22.6748,83100.0
2011-02-24 15:55:00,29.9,29.96,29.87,29.95,175400.0,22.6672,22.7127,22.6445,22.7051,175400.0
2011-02-25 09:30:00,30.03,30.03,29.91,29.99,46800.0,22.7658,22.7658,22.6748,22.7355,46800.0
2011-02-25 09:35:00,29.98,30.12,29.98,30.12,31500.0,22.7279,22.834,22.7279,22.834,31500.0
2011-02-25 09:40:00,30.12,30.15,30.07,30.07,32300.0,22.834,22.8568,22.7961,22.7961,32300.0
2011-02-25 09:45:00,30.08,30.08,30.05,30.08,21900.0,22.8037,22.8037,22.7809,22.8037,21900.0
2011-02-25 09:50:00,30.07,30.08,30.01,30.02,21000.0,22.7961,22.8037,22.7506,22.7582,21000.0
2011-02-25 09:55:00,30.03,30.08,30.02,30.08,29100.0,22.7658,22.8037,22.7582,22.8037,29100.0
2011-02-25 10:00:00,30.08,30.09,30.05,30.07,26900.0,22.8037,22.8113,22.7809,22.7961,26900.0
2011-02-25 10:05:00,30.06,30.08,30.05,30.07,29500.0,22.7885,22.8037,22.7809,22.7961,29500.0
2011-02-25 10:10:00,30.07,30.08,30.07,30.07,13700.0,22.7961,22.8037,22.7961,22.7961,13700.0
2011-02-25 10:15:00,30.06,30.08,30.05,30.06,19100.0,22.7885,22.8037,22.7809,22.7885,19100.0
2011-02-25 10:20:00,30.06,30.11,30.05,30.1,18900.0,22.7885,22.8264,22.7809,22.8189,18900.0
2011-02-25 10:25:00,30.09,30.11,30.07,30.07,10900.0,22.8113,22.8264,22.7961,22.7961,10900.0
2011-02-25 10:30:00,30.08,30.08,30.04,30.07,35000.0,22.8037,22.8037,22.7734,22.7961,35000.0
2011-02-25 10:35:00,30.06,30.08,30.05,30.08,19600.0,22.7885,22.8037,22.7809,22.8037,19600.0
2011-02-25 10:40:00,30.08,30.08,30.03,30.04,20800.0,22.8037,22.8037,22.7658,22.7734,20800.0
2011-02-25 10:45:00,30.03,30.07,30.03,30.06,13600.0,22.7658,22.7961,22.7658,22.7885,13600.0
2011-02-25 10:50:00,30.06,30.06,30.05,30.06,3300.0,22.7885,22.7885,22.7809,22.7885,3300.0
2011-02-25 10:55:00,30.05,30.06,30.05,30.06,52700.0,22.7809,22.7885,22.7809,22.7885,52700.0
2011-02-25 11:00:00,30.05,30.07,30.05,30.05,83300.0,22.7809,22.7961,22.7809,22.7809,83300.0
2011-02-25 11:05:00,30.05,30.06,30.03,30.03,39300.0,22.7809,22.7885,22.7658,22.7658,39300.0
2011-02-25 11:10:00,30.03,30.05,30.03,30.04,23600.0,22.7658,22.7809,22.7658,22.7734,23600.0
2011-02-25 11:15:00,30.04,30.05,30.04,30.04,23300.0,22.7734,22.7809,22.7734,22.7734,23300.0
2011-02-25 11:20:00,30.04,30.06,30.04,30.05,33900.0,22.7734,22.7885,22.7734,22.7809,33900.0
2011-02-25 11:25:00,30.05,30.05,29.97,29.97,50100.0,22.7809,22.7809,22.7203,22.7203,50100.0
2011-02-25 11:30:00,29.97,30.02,29.97,30.01,18600.0,22.7203,22.7582,22.7203,22.7506,18600.0
2011-02-25 11:35:00,30.01,30.05,30.01,30.04,29800.0,22.7506,22.7809,22.7506,22.7734,29800.0
2011-02-25 11:40:00,30.04,30.05,30.02,30.02,31500.0,22.7734,22.7809,22.7582,22.7582,31500.0
2011-02-25 11:45:00,30.03,30.05,30.03,30.04,7700.0,22.7658,22.7809,22.7658,22.7734,7700.0
2011-02-25 11:50:00,30.04,30.07,30.04,30.06,6100.0,22.7734,22.7961,22.7734,22.7885,6100.0
2011-02-25 11:55:00,30.05,30.09,30.05,30.08,9800.0,22.7809,22.8113,22.7809,22.8037,9800.0
2011-02-25 12:00:00,30.08,30.09,30.08,30.08,14000.0,22.8037,22.8113,22.8037,22.8037,14000.0
2011-02-25 12:05:00,30.08,30.09,30.08,30.08,1900.0,22.8037,22.8113,22.8037,22.8037,1900.0
2011-02-25 12:10:00,30.08,30.11,30.08,30.1,11400.0,22.8037,22.8264,22.8037,22.8189,11400.0
2011-02-25 12:15:00,30.1,30.12,30.1,30.11,6600.0,22.8189,22.834,22.8189,22.8264,6600.0
2011-02-25 12:20:00,30.11,30.13,30.1,30.12,63500.0,22.8264,22.8416,22.8189,22.834,63500.0
2011-02-25 12:25:00,30.12,30.13,30.11,30.13,4800.0,22.834,22.8416,22.8264,22.8416,4800.0
2011-02-25 12:30:00,30.12,30.16,30.11,30.16,41800.0,22.834,22.8643,22.8264,22.8643,41800.0
2011-02-25 12:35:00,30.16,30.17,30.16,30.16,10700.0,22.8643,22.8719,22.8643,22.8643,10700.0
2011-02-25 12:40:00,30.16,30.2,30.16,30.18,39500.0,22.8643,22.8947,22.8643,22.8795,39500.0
2011-02-25 12:45:00,30.18,30.21,30.17,30.17,123900.0,22.8795,22.9022,22.8719,22.8719,123900.0
2011-02-25 12:50:00,30.17,30.17,30.14,30.14,28400.0,22.8719,22.8719,22.8492,22.8492,28400.0
2011-02-25 12:55:00,30.14,30.16,30.14,30.16,13400.0,22.8492,22.8643,22.8492,22.8643,13400.0
2011-02-25 13:00:00,30.15,30.16,30.14,30.15,13100.0,22.8568,22.8643,22.8492,22.8568,13100.0
2011-02-25 13:05:00,30.15,30.16,30.14,30.15,49400.0,22.8568,22.8643,22.8492,22.8568,49400.0
2011-02-25 13:10:00,30.14,30.16,30.13,30.15,35900.0,22.8492,22.8643,22.8416,22.8568,35900.0
2011-02-25 13:15:00,30.15,30.19,30.15,30.18,20700.0,22.8568,22.8871,22.8568,22.8795,20700.0
2011-02-25 13:20:00,30.19,30.2,30.17,30.18,44100.0,22.8871,22.8947,22.8719,22.8795,44100.0
2011-02-25 13:25:00,30.18,30.18,30.16,30.17,16600.0,22.8795,22.8795,22.8643,22.8719,16600.0
2011-02-25 13:30:00,30.16,30.17,30.14,30.15,21500.0,22.8643,22.8719,22.8492,22.8568,21500.0
2011-02-25 13:35:00,30.14,30.15,30.13,30.14,10100.0,22.8492,22.8568,22.8416,22.8492,10100.0
2011-02-25 13:40:00,30.15,30.2,30.14,30.19,14300.0,22.8568,22.8947,22.8492,22.8871,14300.0
2011-02-25 13:45:00,30.19,30.2,30.18,30.18,8900.0,22.8871,22.8947,22.8795,22.8795,8900.0
2011-02-25 13:50:00,30.19,30.19,30.17,30.18,5100.0,22.8871,22.8871,22.8719,22.8795,5100.0
2011-02-25 13:55:00,30.18,30.18,30.14,30.15,51600.0,22.8795,22.8795,22.8492,22.8568,51600.0
2011-02-25 14:00:00,30.14,30.16,30.14,30.14,26500.0,22.8492,22.8643,22.8492,22.8492,26500.0
2011-02-25 14:05:00,30.15,30.16,30.15,30.15,57000.0,22.8568,22.8643,22.8568,22.8568,57000.0
2011-02-25 14:10:00,30.16,30.18,30.15,30.18,8200.0,22.8643,22.8795,22.8568,22.8795,8200.0
2011-02-25 14:15:00,30.18,30.22,30.18,30.2,14800.0,22.8795,22.9098,22.8795,22.8947,14800.0
2011-02-25 14:20:00,30.2,30.2,30.19,30.2,15900.0,22.8947,22.8947,22.8871,22.8947,15900.0
2011-02-25 14:25:00,30.21,30.21,30.19,30.2,42100.0,22.9022,22.9022,22.8871,22.8947,42100.0
2011-02-25 14:30:00,30.2,30.21,30.18,30.19,25700.0,22.8947,22.9022,22.8795,22.8871,25700.0
2011-02-25 14:35:00,30.19,30.19,30.15,30.15,23300.0,22.8871,22.8871,22.8568,22.8568,23300.0
2011-02-25 14:40:00,30.15,30.15,30.13,30.14,51600.0,22.8568,22.8568,22.8416,22.8492,51600.0
2011-02-25 14:45:00,30.15,30.15,30.12,30.13,28700.0,22.8568,22.8568,22.834,22.8416,28700.0
2011-02-25 14:50:00,30.13,30.17,30.13,30.17,32500.0,22.8416,22.8719,22.8416,22.8719,32500.0
2011-02-25 14:55:00,30.17,30.2,30.16,30.17,76400.0,22.8719,22.8947,22.8643,22.8719,76400.0
2011-02-25 15:00:00,30.17,30.18,30.13,30.14,55200.0,22.8719,22.8795,22.8416,22.8492,55200.0
2011-02-25 15:05:00,30.14,30.14,30.12,30.14,42400.0,22.8492,22.8492,22.834,22.8492,42400.0
2011-02-25 15:10:00,30.13,30.19,30.13,30.19,32900.0,22.8416,22.8871,22.8416,22.8871,32900.0
2011-02-25 15:15:00,30.18,30.19,30.15,30.16,88600.0,22.8795,22.8871,22.8568,22.8643,88600.0
2011-02-25 15:20:00,30.16,30.16,30.15,30.16,26400.0,22.8643,22.8643,22.8568,22.8643,26400.0
2011-02-25 15:25:00,30.15,30.17,30.15,30.17,18600.0,22.8568,22.8719,22.8568,22.8719,18600.0
2011-02-25 15:30:00,30.16,30.17,30.13,30.14,82100.0,22.8643,22.8719,22.8416,22.8492,82100.0
2011-02-25 15:35:00,30.15,30.16,30.14,30.16,23000.0,22.8568,22.8643,22.8492,22.8643,23000.0
2011-02-25 15:40:00,30.15,30.17,30.14,30.15,133200.0,22.8568,22.8719,22.8492,22.8568,133200.0
2011-02-25 15:45:00,30.15,30.19,30.14,30.18,94800.0,22.8568,22.8871,22.8492,22.8795,94800.0
2011-02-25 15:50:00,30.18,30.23,30.17,30.21,69400.0,22.8795,22.9174,22.8719,22.9022,69400.0
2011-02-25 15:55:00,30.22,30.24,30.2,30.24,199100.0,22.9098,22.925,22.8947,22.925,199100.0
2011-02-28 09:30:00,30.1,30.27,30.04,30.24,104600.0,22.8189,22.9477,22.7734,22.925,104600.0
2011-02-28 09:35:00,30.25,30.25,30.11,30.16,63900.0,22.9326,22.9326,22.8264,22.8643,63900.0
2011-02-28 09:40:00,30.16,30.39,30.16,30.37,72900.0,22.8643,23.0387,22.8643,23.0235,72900.0
2011-02-28 09:45:00,30.38,30.48,30.34,30.48,44900.0,23.0311,23.1069,23.0008,23.1069,44900.0
2011-02-28 09:50:00,30.47,30.5,30.46,30.48,131000.0,23.0993,23.1221,23.0918,23.1069,131000.0
2011-02-28 09:55:00,30.48,30.5,30.42,30.46,65600.0,23.1069,23.1221,23.0614,23.0918,65600.0
2011-02-28 10:00:00,30.46,30.5,30.45,30.47,60000.0,23.0918,23.1221,23.0842,23.0993,60000.0
2011-02-28 10:05:00,30.48,30.48,30.45,30.46,32700.0,23.1069,23.1069,23.0842,23.0918,32700.0
2011-02-28 10:10:00,30.47,30.5,30.43,30.5,34000.0,23.0993,23.1221,23.069,23.1221,34000.0
2011-02-28 10:15:00,30.5,30.53,30.49,30.52,71500.0,23.1221,23.1448,23.1145,23.1373,71500.0
2011-02-28 10:20:00,30.52,30.57,30.49,30.57,66100.0,23.1373,23.1752,23.1145,23.1752,66100.0
2011-02-28 10:25:00,30.57,30.62,30.57,30.59,40000.0,23.1752,23.2131,23.1752,23.1903,40000.0
2011-02-28 10:30:00,30.59,30.62,30.58,30.6,49300.0,23.1903,23.2131,23.1827,23.1979,49300.0
2011-02-28 10:35:00,30.59,30.61,30.58,30.59,51900.0,23.1903,23.2055,23.1827,23.1903,51900.0
2011-02-28 10:40:00,30.58,30.58,30.53,30.53,77000.0,23.1827,23.1827,23.1448,23.1448,77000.0
2011-02-28 10:45:00,30.53,30.57,30.5,30.56,55300.0,23.1448,23.1752,23.1221,23.1676,55300.0
2011-02-28 10:50:00,30.57,30.6,30.57,30.57,11800.0,23.1752,23.1979,23.1752,23.1752,11800.0
2011-02-28 10:55:00,30.56,30.6,30.56,30.59,6600.0,23.1676,23.1979,23.1676,23.1903,6600.0
2011-02-28 11:00:00,30.59,30.61,30.58,30.58,15400.0,23.1903,23.2055,23.1827,23.1827,15400.0
2011-02-28 11:05:00,30.58,30.61,30.54,30.57,80900.0,23.1827,23.2055,23.1524,23.1752,80900.0
2011-02-28 11:10:00,30.57,30.6,30.57,30.58,9500.0,23.1752,23.1979,23.1752,23.1827,9500.0
2011-02-28 11:15:00,30.58,30.59,30.54,30.57,24900.0,23.1827,23.1903,23.1524,23.1752,24900.0
2011-02-28 11:20:00,30.58,30.59,30.57,30.58,76600.0,23.1827,23.1903,23.1752,23.1827,76600.0
2011-02-28 11:25:00,30.57,30.58,30.51,30.52,23400.0,23.1752,23.1827,23.1297,23.1373,23400.0
2011-02-28 11:30:00,30.52,30.54,30.5,30.52,31700.0,23.1373,23.1524,23.1221,23.1373,31700.0
2011-02-28 11:35:00,30.52,30.56,30.5,30.56,40200.0,23.1373,23.1676,23.1221,23.1676,40200.0
2011-02-28 11:40:00,30.56,30.58,30.55,30.56,7500.0,23.1676,23.1827,23.16,23.1676,7500.0
2011-02-28 11:45:00,30.56,30.57,30.55,30.56,6500.0,23.1676,23.1752,23.16,23.1676,6500.0
2011-02-28 11:50:00,30.55,30.56,30.55,30.55,2000.0,23.16,23.1676,23.16,23.16,2000.0
2011-02-28 11:55:00,30.55,30.56,30.55,30.56,4900.0,23.16,23.1676,23.16,23.1676,4900.0
2011-02-28 12:00:00,30.56,30.57,30.54,30.57,18600.0,23.1676,23.1752,23.1524,23.1752,18600.0
2011-02-28 12:05:00,30.57,30.57,30.55,30.56,9200.0,23.1752,23.1752,23.16,23.1676,9200.0
2011-02-28 12:10:00,30.57,30.58,30.56,30.56,8400.0,23.1752,23.1827,23.1676,23.1676,8400.0
2011-02-28 12:15:00,30.56,30.57,30.56,30.56,2000.0,23.1676,23.1752,23.1676,23.1676,2000.0
2011-02-28 12:20:00,30.57,30.57,30.56,30.56,3700.0,23.1752,23.1752,23.1676,23.1676,3700.0
2011-02-28 12:25:00,30.56,30.59,30.56,30.59,19500.0,23.1676,23.1903,23.1676,23.1903,19500.0
2011-02-28 12:30:00,30.58,30.6,30.58,30.58,6800.0,23.1827,23.1979,23.1827,23.1827,6800.0
2011-02-28 12:35:00,30.58,30.59,30.58,30.59,5700.0,23.1827,23.1903,23.1827,23.1903,5700.0
2011-02-28 12:40:00,30.58,30.6,30.57,30.6,31000.0,23.1827,23.1979,23.1752,23.1979,31000.0
2011-02-28 12:45:00,30.6,30.61,30.58,30.58,27600.0,23.1979,23.2055,23.1827,23.1827,27600.0
2011-02-28 12:50:00,30.58,30.59,30.52,30.54,118500.0,23.1827,23.1903,23.1373,23.1524,118500.0
2011-02-28 12:55:00,30.54,30.55,30.5,30.5,97300.0,23.1524,23.16,23.1221,23.1221,97300.0
2011-02-28 13:00:00,30.5,30.53,30.49,30.53,47300.0,23.1221,23.1448,23.1145,23.1448,47300.0
2011-02-28 13:05:00,30.52,30.55,30.51,30.54,23100.0,23.1373,23.16,23.1297,23.1524,23100.0
2011-02-28 13:10:00,30.54,30.54,30.53,30.54,22900.0,23.1524,23.1524,23.1448,23.1524,22900.0
2011-02-28 13:15:00,30.54,30.55,30.52,30.54,48800.0,23.1524,23.16,23.1373,23.1524,48800.0
2011-02-28 13:20:00,30.53,30.54,30.51,30.52,60100.0,23.1448,23.1524,23.1297,23.1373,60100.0
2011-02-28 13:25:00,30.51,30.52,30.48,30.49,68800.0,23.1297,23.1373,23.1069,23.1145,68800.0
2011-02-28 13:30:00,30.5,30.5,30.49,30.5,15700.0,23.1221,23.1221,23.1145,23.1221,15700.0
2011-02-28 13:35:00,30.49,30.5,30.49,30.49,8700.0,23.1145,23.1221,23.1145,23.1145,8700.0
2011-02-28 13:40:00,30.5,30.51,30.49,30.49,71700.0,23.1221,23.1297,23.1145,23.1145,71700.0
2011-02-28 13:45:00,30.49,30.5,30.49,30.5,55000.0,23.1145,23.1221,23.1145,23.1221,55000.0
2011-02-28 13:50:00,30.5,30.5,30.49,30.49,22400.0,23.1221,23.1221,23.1145,23.1145,22400.0
2011-02-28 13:55:00,30.49,30.5,30.46,30.47,23200.0,23.1145,23.1221,23.0918,23.0993,23200.0
2011-02-28 14:00:00,30.46,30.47,30.46,30.46,43500.0,23.0918,23.0993,23.0918,23.0918,43500.0
2011-02-28 14:05:00,30.46,30.48,30.46,30.48,10700.0,23.0918,23.1069,23.0918,23.1069,10700.0
2011-02-28 14:10:00,30.47,30.52,30.47,30.5,17800.0,23.0993,23.1373,23.0993,23.1221,17800.0
2011-02-28 14:15:00,30.51,30.51,30.47,30.49,37500.0,23.1297,23.1297,23.0993,23.1145,37500.0
2011-02-28 14:20:00,30.49,30.51,30.48,30.49,27100.0,23.1145,23.1297,23.1069,23.1145,27100.0
2011-02-28 14:25:00,30.5,30.51,30.49,30.5,17300.0,23.1221,23.1297,23.1145,23.1221,17300.0
2011-02-28 14:30:00,30.5,30.51,30.49,30.5,35100.0,23.1221,23.1297,23.1145,23.1221,35100.0
2011-02-28 14:35:00,30.5,30.5,30.49,30.5,10500.0,23.1221,23.1221,23.1145,23.1221,10500.0
2011-02-28 14:40:00,30.5,30.51,30.48,30.49,126300.0,23.1221,23.1297,23.1069,23.1145,126300.0
2011-02-28 14:45:00,30.49,30.51,30.49,30.49,30900.0,23.1145,23.1297,23.1145,23.1145,30900.0
2011-02-28 14:50:00,30.5,30.51,30.49,30.5,11200.0,23.1221,23.1297,23.1145,23.1221,11200.0
2011-02-28 14:55:00,30.5,30.54,30.5,30.53,27000.0,23.1221,23.1524,23.1221,23.1448,27000.0
2011-02-28 15:00:00,30.53,30.53,30.48,30.49,56400.0,23.1448,23.1448,23.1069,23.1145,56400.0
2011-02-28 15:05:00,30.48,30.5,30.48,30.48,34100.0,23.1069,23.1221,23.1069,23.1069,34100.0
2011-02-28 15:10:00,30.48,30.5,30.48,30.49,20900.0,23.1069,23.1221,23.1069,23.1145,20900.0
2011-02-28 15:15:00,30.49,30.51,30.48,30.51,37800.0,23.1145,23.1297,23.1069,23.1297,37800.0
2011-02-28 15:20:00,30.51,30.54,30.51,30.53,42900.0,23.1297,23.1524,23.1297,23.1448,42900.0
2011-02-28 15:25:00,30.53,30.53,30.52,30.52,45800.0,23.1448,23.1448,23.1373,23.1373,45800.0
2011-02-28 15:30:00,30.52,30.53,30.49,30.5,58100.0,23.1373,23.1448,23.1145,23.1221,58100.0
2011-02-28 15:35:00,30.5,30.52,30.49,30.52,79900.0,23.1221,23.1373,23.1145,23.1373,79900.0
2011-02-28 15:40:00,30.51,30.52,30.48,30.49,56400.0,23.1297,23.1373,23.1069,23.1145,56400.0
2011-02-28 15:45:00,30.49,30.5,30.48,30.49,80600.0,23.1145,23.1221,23.1069,23.1145,80600.0
2011-02-28 15:50:00,30.5,30.52,30.49,30.51,213900.0,23.1221,23.1373,23.1145,23.1297,213900.0
2011-02-28 15:55:00,30.51,30.54,30.44,30.45,770000.0,23.1297,23.1524,23.0766,23.0842,770000.0
2011-03-01 09:30:00,30.34,30.54,30.33,30.44,117600.0,23.0008,23.1524,22.9932,23.0766,117600.0
2011-03-01 09:35:00,30.44,30.47,30.36,30.42,42200.0,23.0766,23.0993,23.016,23.0614,42200.0
2011-03-01 09:40:00,30.41,30.43,30.32,30.32,39300.0,23.0539,23.069,22.9856,22.9856,39300.0
2011-03-01 09:45:00,30.32,30.41,30.32,30.41,28500.0,22.9856,23.0539,22.9856,23.0539,28500.0
2011-03-01 09:50:00,30.41,30.49,30.4,30.46,34300.0,23.0539,23.1145,23.0463,23.0918,34300.0
2011-03-01 09:55:00,30.47,30.48,30.37,30.41,21900.0,23.0993,23.1069,23.0235,23.0539,21900.0
2011-03-01 10:00:00,30.4,30.51,30.3,30.5,57300.0,23.0463,23.1297,22.9705,23.1221,57300.0
2011-03-01 10:05:00,30.49,30.5,30.41,30.44,53500.0,23.1145,23.1221,23.0539,23.0766,53500.0
2011-03-01 10:10:00,30.44,30.48,30.4,30.48,59200.0,23.0766,23.1069,23.0463,23.1069,59200.0
2011-03-01 10:15:00,30.48,30.52,30.48,30.48,66800.0,23.1069,23.1373,23.1069,23.1069,66800.0
2011-03-01 10:20:00,30.48,30.52,30.47,30.48,48900.0,23.1069,23.1373,23.0993,23.1069,48900.0
2011-03-01 10:25:00,30.49,30.52,30.44,30.44,67500.0,23.1145,23.1373,23.0766,23.0766,67500.0
2011-03-01 10:30:00,30.44,30.47,30.41,30.47,66900.0,23.0766,23.0993,23.0539,23.0993,66900.0
2011-03-01 10:35:00,30.47,30.48,30.37,30.43,85400.0,23.0993,23.1069,23.0235,23.069,85400.0
2011-03-01 10:40:00,30.42,30.45,30.42,30.45,49100.0,23.0614,23.0842,23.0614,23.0842,49100.0
2011-03-01 10:45:00,30.45,30.51,30.45,30.5,47200.0,23.0842,23.1297,23.0842,23.1221,47200.0
2011-03-01 10:50:00,30.51,30.55,30.49,30.55,72400.0,23.1297,23.16,23.1145,23.16,72400.0
2011-03-01 10:55:00,30.55,30.58,30.51,30.52,71400.0,23.16,23.1827,23.1297,23.1373,71400.0
2011-03-01 11:00:00,30.52,30.58,30.52,30.55,102500.0,23.1373,23.1827,23.1373,23.16,102500.0
2011-03-01 11:05:00,30.54,30.59,30.53,30.57,52400.0,23.1524,23.1903,23.1448,23.1752,52400.0
2011-03-01 11:10:00,30.58,30.6,30.52,30.54,58000.0,23.1827,23.1979,23.1373,23.1524,58000.0
2011-03-01 11:15:00,30.54,30.54,30.51,30.53,27300.0,23.1524,23.1524,23.1297,23.1448,27300.0
2011-03-01 11:20:00,30.54,30.55,30.49,30.51,67600.0,23.1524,23.16,23.1145,23.1297,67600.0
2011-03-01 11:25:00,30.52,30.56,30.51,30.51,55400.0,23.1373,23.1676,23.1297,23.1297,55400.0
2011-03-01 11:30:00,30.51,30.53,30.51,30.51,80700.0,23.1297,23.1448,23.1297,23.1297,80700.0
2011-03-01 11:35:00,30.52,30.52,30.46,30.49,48600.0,23.1373,23.1373,23.0918,23.1145,48600.0
2011-03-01 11:40:00,30.49,30.52,30.45,30.51,65300.0,23.1145,23.1373,23.0842,23.1297,65300.0
2011-03-01 11:45:00,30.52,30.52,30.43,30.43,40300.0,23.1373,23.1373,23.069,23.069,40300.0
2011-03-01 11:50:00,30.44,30.44,30.39,30.42,36500.0,23.0766,23.0766,23.0387,23.0614,36500.0
2011-03-01 11:55:00,30.42,30.44,30.38,30.4,32000.0,23.0614,23.0766,23.0311,23.0463,32000.0
2011-03-01 12:00:00,30.39,30.39,30.26,30.34,91700.0,23.0387,23.0387,22.9401,23.0008,91700.0
2011-03-01 12:05:00,30.34,30.38,30.33,30.37,25900.0,23.0008,23.0311,22.9932,23.0235,25900.0
2011-03-01 12:10:00,30.37,30.38,30.33,30.33,16600.0,23.0235,23.0311,22.9932,22.9932,16600.0
2011-03-01 12:15:00,30.33,30.37,30.3,30.36,34400.0,22.9932,23.0235,22.9705,23.016,34400.0
2011-03-01 12:20:00,30.36,30.43,30.34,30.41,85500.0,23.016,23.069,23.0008,23.0539,85500.0
2011-03-01 12:25:00,30.4,30.42,30.35,30.4,22900.0,23.0463,23.0614,23.0084,23.0463,22900.0
2011-03-01 12:30:00,30.4,30.49,30.38,30.46,66100.0,23.0463,23.1145,23.0311,23.0918,66100.0
2011-03-01 12:35:00,30.46,30.5,30.45,30.46,44700.0,23.0918,23.1221,23.0842,23.0918,44700.0
2011-03-01 12:40:00,30.46,30.5,30.46,30.48,32200.0,23.0918,23.1221,23.0918,23.1069,32200.0
2011-03-01 12:45:00,30.47,30.5,30.44,30.46,26200.0,23.0993,23.1221,23.0766,23.0918,26200.0
2011-03-01 12:50:00,30.47,30.49,30.45,30.45,23300.0,23.0993,23.1145,23.0842,23.0842,23300.0
2011-03-01 12:55:00,30.45,30.45,30.38,30.38,33300.0,23.0842,23.0842,23.0311,23.0311,33300.0
2011-03-01 13:00:00,30.38,30.38,30.32,30.35,63100.0,23.0311,23.0311,22.9856,23.0084,63100.0
2011-03-01 13:05:00,30.34,30.45,30.33,30.43,120500.0,23.0008,23.0842,22.9932,23.069,120500.0
2011-03-01 13:10:00,30.43,30.48,30.43,30.43,74400.0,23.069,23.1069,23.069,23.069,74400.0
2011-03-01 13:15:00,30.43,30.49,30.42,30.47,53200.0,23.069,23.1145,23.0614,23.0993,53200.0
2011-03-01 13:20:00,30.47,30.51,30.38,30.47,150500.0,23.0993,23.1297,23.0311,23.0993,150500.0
2011-03-01 13:25:00,30.47,30.48,30.34,30.42,98300.0,23.0993,23.1069,23.0008,23.0614,98300.0
2011-03-01 13:30:00,30.41,30.45,30.4,30.43,76700.0,23.0539,23.0842,23.0463,23.069,76700.0
2011-03-01 13:35:00,30.43,30.44,30.38,30.39,40000.0,23.069,23.0766,23.0311,23.0387,40000.0
2011-03-01 13:40:00,30.4,30.42,30.34,30.34,26700.0,23.0463,23.0614,23.0008,23.0008,26700.0
2011-03-01 13:45:00,30.33,30.39,30.33,30.34,56000.0,22.9932,23.0387,22.9932,23.0008,56000.0
2011-03-01 13:50:00,30.35,30.38,30.3,30.33,38800.0,23.0084,23.0311,22.9705,22.9932,38800.0
2011-03-01 13:55:00,30.33,30.36,30.32,30.34,24000.0,22.9932,23.016,22.9856,23.0008,24000.0
2011-03-01 14:00:00,30.35,30.36,30.27,30.27,34800.0,23.0084,23.016,22.9477,22.9477,34800.0
2011-03-01 14:05:00,30.28,30.33,30.26,30.33,71800.0,22.9553,22.9932,22.9401,22.9932,71800.0
2011-03-01 14:10:00,30.33,30.36,30.31,30.33,108700.0,22.9932,23.016,22.9781,22.9932,108700.0
2011-03-01 14:15:00,30.33,30.35,30.32,30.34,50000.0,22.9932,23.0084,22.9856,23.0008,50000.0
2011-03-01 14:20:00,30.34,30.35,30.24,30.24,46100.0,23.0008,23.0084,22.925,22.925,46100.0
2011-03-01 14:25:00,30.24,30.26,30.21,30.21,24100.0,22.925,22.9401,22.9022,22.9022,24100.0
2011-03-01 14:30:00,30.22,30.26,30.2,30.21,32200.0,22.9098,22.9401,22.8947,22.9022,32200.0
2011-03-01 14:35:00,30.21,30.22,30.18,30.19,21700.0,22.9022,22.9098,22.8795,22.8871,21700.0
2011-03-01 14:40:00,30.19,30.2,30.18,30.19,21900.0,22.8871,22.8947,22.8795,22.8871,21900.0
2011-03-01 14:45:00,30.19,30.22,30.18,30.22,32800.0,22.8871,22.9098,22.8795,22.9098,32800.0
2011-03-01 14:50:00,30.21,30.25,30.21,30.25,33700.0,22.9022,22.9326,22.9022,22.9326,33700.0
2011-03-01 14:55:00,30.25,30.26,30.2,30.21,37300.0,22.9326,22.9401,22.8947,22.9022,37300.0
2011-03-01 15:00:00,30.22,30.28,30.21,30.24,59200.0,22.9098,22.9553,22.9022,22.925,59200.0
2011-03-01 15:05:00,30.25,30.29,30.25,30.27,68700.0,22.9326,22.9629,22.9326,22.9477,68700.0
2011-03-01 15:10:00,30.27,30.32,30.25,30.3,55300.0,22.9477,22.9856,22.9326,22.9705,55300.0
2011-03-01 15:15:00,30.31,30.35,30.3,30.34,50200.0,22.9781,23.0084,22.9705,23.0008,50200.0
2011-03-01 15:20:00,30.34,30.36,30.33,30.33,37700.0,23.0008,23.016,22.9932,22.9932,37700.0
2011-03-01 15:25:00,30.33,30.34,30.28,30.28,47800.0,22.9932,23.0008,22.9553,22.9553,47800.0
2011-03-01 15:30:00,30.28,30.32,30.28,30.3,29600.0,22.9553,22.9856,22.9553,22.9705,29600.0
2011-03-01 15:35:00,30.3,30.31,30.25,30.28,54700.0,22.9705,22.9781,22.9326,22.9553,54700.0
2011-03-01 15:40:00,30.28,30.3,30.26,30.27,41900.0,22.9553,22.9705,22.9401,22.9477,41900.0
2011-03-01 15:45:00,30.27,30.29,30.21,30.23,102300.0,22.9477,22.9629,22.9022,22.9174,102300.0
2011-03-01 15:50:00,30.23,30.26,30.22,30.25,123100.0,22.9174,22.9401,22.9098,22.9326,123100.0
2011-03-01 15:55:00,30.26,30.29,30.23,30.23,200700.0,22.9401,22.9629,22.9174,22.9174,200700.0
2011-03-02 09:30:00,29.57,30.01,29.56,29.95,195100.0,22.4171,22.7506,22.4095,22.7051,195100.0
2011-03-02 09:35:00,29.93,29.98,29.91,29.93,33800.0,22.69,22.7279,22.6748,22.69,33800.0
2011-03-02 09:40:00,29.95,30.09,29.94,30.06,55000.0,22.7051,22.8113,22.6976,22.7885,55000.0
2011-03-02 09:45:00,30.06,30.07,30.0,30.06,37800.0,22.7885,22.7961,22.743,22.7885,37800.0
2011-03-02 09:50:00,30.05,30.2,30.05,30.2,38500.0,22.7809,22.8947,22.7809,22.8947,38500.0
2011-03-02 09:55:00,30.2,30.2,30.13,30.13,27600.0,22.8947,22.8947,22.8416,22.8416,27600.0
2011-03-02 10:00:00,30.13,30.23,30.13,30.22,33000.0,22.8416,22.9174,22.8416,22.9098,33000.0
2011-03-02 10:05:00,30.21,30.21,30.15,30.15,25300.0,22.9022,22.9022,22.8568,22.8568,25300.0
2011-03-02 10:10:00,30.16,30.16,30.09,30.15,25200.0,22.8643,22.8643,22.8113,22.8568,25200.0
2011-03-02 10:15:00,30.14,30.21,30.14,30.2,56100.0,22.8492,22.9022,22.8492,22.8947,56100.0
2011-03-02 10:20:00,30.2,30.24,30.19,30.2,38900.0,22.8947,22.925,22.8871,22.8947,38900.0
2011-03-02 10:25:00,30.2,30.23,30.17,30.19,29800.0,22.8947,22.9174,22.8719,22.8871,29800.0
2011-03-02 10:30:00,30.19,30.21,30.15,30.2,37400.0,22.8871,22.9022,22.8568,22.8947,37400.0
2011-03-02 10:35:00,30.2,30.28,30.2,30.26,44200.0,22.8947,22.9553,22.8947,22.9401,44200.0
2011-03-02 10:40:00,30.27,30.3,30.24,30.3,60000.0,22.9477,22.9705,22.925,22.9705,60000.0
2011-03-02 10:45:00,30.3,30.35,30.29,30.35,35700.0,22.9705,23.0084,22.9629,23.0084,35700.0
2011-03-02 10:50:00,30.35,30.37,30.32,30.33,42700.0,23.0084,23.0235,22.9856,22.9932,42700.0
2011-03-02 10:55:00,30.34,30.34,30.29,30.29,20800.0,23.0008,23.0008,22.9629,22.9629,20800.0
2011-03-02 11:00:00,30.28,30.33,30.28,30.32,16300.0,22.9553,22.9932,22.9553,22.9856,16300.0
2011-03-02 11:05:00,30.32,30.32,30.28,30.28,12400.0,22.9856,22.9856,22.9553,22.9553,12400.0
2011-03-02 11:10:00,30.28,30.28,30.18,30.21,31900.0,22.9553,22.9553,22.8795,22.9022,31900.0
2011-03-02 11:15:00,30.2,30.21,30.17,30.17,21400.0,22.8947,22.9022,22.8719,22.8719,21400.0
2011-03-02 11:20:00,30.18,30.19,30.15,30.17,27300.0,22.8795,22.8871,22.8568,22.8719,27300.0
2011-03-02 11:25:00,30.17,30.18,30.13,30.13,60300.0,22.8719,22.8795,22.8416,22.8416,60300.0
2011-03-02 11:30:00,30.13,30.17,30.11,30.13,27200.0,22.8416,22.8719,22.8264,22.8416,27200.0
2011-03-02 11:35:00,30.12,30.19,30.12,30.17,19800.0,22.834,22.8871,22.834,22.8719,19800.0
2011-03-02 11:40:00,30.17,30.19,30.13,30.16,61700.0,22.8719,22.8871,22.8416,22.8643,61700.0
2011-03-02 11:45:00,30.17,30.19,30.12,30.13,89200.0,22.8719,22.8871,22.834,22.8416,89200.0
2011-03-02 11:50:00,30.13,30.14,30.08,30.1,39400.0,22.8416,22.8492,22.8037,22.8189,39400.0
2011-03-02 11:55:00,30.09,30.1,29.97,30.0,77100.0,22.8113,22.8189,22.7203,22.743,77100.0
2011-03-02 12:00:00,30.0,30.02,29.98,30.01,21800.0,22.743,22.7582,22.7279,22.7506,21800.0
2011-03-02 12:05:00,30.01,30.01,29.97,29.99,15000.0,22.7506,22.7506,22.7203,22.7355,15000.0
2011-03-02 12:10:00,29.98,30.0,29.93,29.96,32600.0,22.7279,22.743,22.69,22.7127,32600.0
2011-03-02 12:15:00,29.95,29.95,29.89,29.91,38000.0,22.7051,22.7051,22.6596,22.6748,38000.0
2011-03-02 12:20:00,29.91,29.96,29.91,29.95,20200.0,22.6748,22.7127,22.6748,22.7051,20200.0
2011-03-02 12:25:00,29.95,30.01,29.94,30.0,14200.0,22.7051,22.7506,22.6976,22.743,14200.0
2011-03-02 12:30:00,29.99,30.0,29.98,29.99,17700.0,22.7355,22.743,22.7279,22.7355,17700.0
2011-03-02 12:35:00,29.99,30.07,29.98,30.07,51700.0,22.7355,22.7961,22.7279,22.7961,51700.0
2011-03-02 12:40:00,30.06,30.1,30.04,30.1,20500.0,22.7885,22.8189,22.7734,22.8189,20500.0
2011-03-02 12:45:00,30.1,30.13,30.09,30.11,29800.0,22.8189,22.8416,22.8113,22.8264,29800.0
2011-03-02 12:50:00,30.11,30.13,30.11,30.13,20100.0,22.8264,22.8416,22.8264,22.8416,20100.0
2011-03-02 12:55:00,30.12,30.15,30.11,30.14,38100.0,22.834,22.8568,22.8264,22.8492,38100.0
2011-03-02 13:00:00,30.14,30.16,30.13,30.14,26500.0,22.8492,22.8643,22.8416,22.8492,26500.0
2011-03-02 13:05:00,30.14,30.18,30.13,30.13,21700.0,22.8492,22.8795,22.8416,22.8416,21700.0
2011-03-02 13:10:00,30.13,30.14,30.09,30.12,36900.0,22.8416,22.8492,22.8113,22.834,36900.0
2011-03-02 13:15:00,30.13,30.13,30.09,30.1,16000.0,22.8416,22.8416,22.8113,22.8189,16000.0
2011-03-02 13:20:00,30.1,30.13,30.09,30.1,20000.0,22.8189,22.8416,22.8113,22.8189,20000.0
2011-03-02 13:25:00,30.09,30.13,30.09,30.1,15200.0,22.8113,22.8416,22.8113,22.8189,15200.0
2011-03-02 13:30:00,30.1,30.13,30.08,30.08,35400.0,22.8189,22.8416,22.8037,22.8037,35400.0
2011-03-02 13:35:00,30.08,30.08,30.04,30.06,29700.0,22.8037,22.8037,22.7734,22.7885,29700.0
2011-03-02 13:40:00,30.05,30.06,30.03,30.03,19100.0,22.7809,22.7885,22.7658,22.7658,19100.0
2011-03-02 13:45:00,30.04,30.08,30.01,30.08,36400.0,22.7734,22.8037,22.7506,22.8037,36400.0
2011-03-02 13:50:00,30.08,30.11,30.08,30.08,13600.0,22.8037,22.8264,22.8037,22.8037,13600.0
2011-03-02 13:55:00,30.08,30.09,30.05,30.07,16000.0,22.8037,22.8113,22.7809,22.7961,16000.0
2011-03-02 14:00:00,30.06,30.09,30.04,30.04,64100.0,22.7885,22.8113,22.7734,22.7734,64100.0
2011-03-02 14:05:00,30.05,30.11,30.05,30.1,53900.0,22.7809,22.8264,22.7809,22.8189,53900.0
2011-03-02 14:10:00,30.1,30.12,30.09,30.11,21100.0,22.8189,22.834,22.8113,22.8264,21100.0
2011-03-02 14:15:00,30.11,30.13,30.08,30.08,44000.0,22.8264,22.8416,22.8037,22.8037,44000.0
2011-03-02 14:20:00,30.08,30.12,30.08,30.1,24800.0,22.8037,22.834,22.8037,22.8189,24800.0
2011-03-02 14:25:00,30.1,30.13,30.08,30.1,41900.0,22.8189,22.8416,22.8037,22.8189,41900.0
2011-03-02 14:30:00,30.11,30.14,30.09,30.12,41700.0,22.8264,22.8492,22.8113,22.834,41700.0
2011-03-02 14:35:00,30.12,30.16,30.11,30.12,48700.0,22.834,22.8643,22.8264,22.834,48700.0
2011-03-02 14:40:00,30.11,30.19,30.11,30.19,24200.0,22.8264,22.8871,22.8264,22.8871,24200.0
2011-03-02 14:45:00,30.2,30.22,30.19,30.21,17500.0,22.8947,22.9098,22.8871,22.9022,17500.0
2011-03-02 14:50:00,30.21,30.21,30.17,30.19,46900.0,22.9022,22.9022,22.8719,22.8871,46900.0
2011-03-02 14:55:00,30.18,30.2,30.18,30.18,31300.0,22.8795,22.8947,22.8795,22.8795,31300.0
2011-03-02 15:00:00,30.18,30.2,30.18,30.2,24500.0,22.8795,22.8947,22.8795,22.8947,24500.0
2011-03-02 15:05:00,30.2,30.22,30.19,30.21,41100.0,22.8947,22.9098,22.8871,22.9022,41100.0
2011-03-02 15:10:00,30.2,30.21,30.16,30.18,24600.0,22.8947,22.9022,22.8643,22.8795,24600.0
2011-03-02 15:15:00,30.17,30.18,30.14,30.14,25100.0,22.8719,22.8795,22.8492,22.8492,25100.0
2011-03-02 15:20:00,30.14,30.16,30.13,30.13,48900.0,22.8492,22.8643,22.8416,22.8416,48900.0
2011-03-02 15:25:00,30.14,30.15,30.11,30.12,45200.0,22.8492,22.8568,22.8264,22.834,45200.0
2011-03-02 15:30:00,30.12,30.17,30.11,30.17,42200.0,22.834,22.8719,22.8264,22.8719,42200.0
2011-03-02 15:35:00,30.17,30.17,30.14,30.15,38900.0,22.8719,22.8719,22.8492,22.8568,38900.0
2011-03-02 15:40:00,30.15,30.16,30.11,30.13,37800.0,22.8568,22.8643,22.8264,22.8416,37800.0
2011-03-02 15:45:00,30.12,30.13,30.06,30.08,128300.0,22.834,22.8416,22.7885,22.8037,128300.0
2011-03-02 15:50:00,30.08,30.1,30.05,30.05,59500.0,22.8037,22.8189,22.7809,22.7809,59500.0
2011-03-02 15:55:00,30.05,30.06,30.02,30.05,132300.0,22.7809,22.7885,22.7582,22.7809,132300.0
2011-03-03 09:30:00,29.7,30.05,29.66,30.0,282000.0,22.5156,22.7809,22.4853,22.743,282000.0
2011-03-03 09:35:00,30.01,30.22,30.01,30.2,28600.0,22.7506,22.9098,22.7506,22.8947,28600.0
2011-03-03 09:40:00,30.21,30.32,30.18,30.31,30300.0,22.9022,22.9856,22.8795,22.9781,30300.0
2011-03-03 09:45:00,30.32,30.4,30.3,30.37,33800.0,22.9856,23.0463,22.9705,23.0235,33800.0
2011-03-03 09:50:00,30.36,30.4,30.3,30.32,19700.0,23.016,23.0463,22.9705,22.9856,19700.0
2011-03-03 09:55:00,30.31,30.38,30.29,30.31,22200.0,22.9781,23.0311,22.9629,22.9781,22200.0
2011-03-03 10:00:00,30.31,30.35,30.28,30.34,32100.0,22.9781,23.0084,22.9553,23.0008,32100.0
2011-03-03 10:05:00,30.35,30.35,30.29,30.3,31200.0,23.0084,23.0084,22.9629,22.9705,31200.0
2011-03-03 10:10:00,30.3,30.44,30.3,30.44,23000.0,22.9705,23.0766,22.9705,23.0766,23000.0
2011-03-03 10:15:00,30.43,30.45,30.3,30.3,40700.0,23.069,23.0842,22.9705,22.9705,40700.0
2011-03-03 10:20:00,30.3,30.31,30.29,30.3,22200.0,22.9705,22.9781,22.9629,22.9705,22200.0
2011-03-03 10:25:00,30.29,30.32,30.27,30.28,44500.0,22.9629,22.9856,22.9477,22.9553,44500.0
2011-03-03 10:30:00,30.29,30.29,30.23,30.24,15700.0,22.9629,22.9629,22.9174,22.925,15700.0
2011-03-03 10:35:00,30.24,30.25,30.19,30.2,16300.0,22.925,22.9326,22.8871,22.8947,16300.0
2011-03-03 10:40:00,30.2,30.32,30.2,30.28,22900.0,22.8947,22.9856,22.8947,22.9553,22900.0
2011-03-03 10:45:00,30.29,30.37,30.26,30.32,19800.0,22.9629,23.0235,22.9401,22.9856,19800.0
2011-03-03 10:50:00,30.32,30.33,30.29,30.29,10400.0,22.9856,22.9932,22.9629,22.9629,10400.0
2011-03-03 10:55:00,30.3,30.3,30.21,30.22,17800.0,22.9705,22.9705,22.9022,22.9098,17800.0
2011-03-03 11:00:00,30.23,30.26,30.22,30.25,10200.0,22.9174,22.9401,22.9098,22.9326,10200.0
2011-03-03 11:05:00,30.26,30.28,30.23,30.25,23800.0,22.9401,22.9553,22.9174,22.9326,23800.0
2011-03-03 11:10:00,30.25,30.27,30.22,30.25,11700.0,22.9326,22.9477,22.9098,22.9326,11700.0
2011-03-03 11:15:00,30.25,30.3,30.24,30.29,14600.0,22.9326,22.9705,22.925,22.9629,14600.0
2011-03-03 11:20:00,30.3,30.31,30.27,30.28,17000.0,22.9705,22.9781,22.9477,22.9553,17000.0
2011-03-03 11:25:00,30.29,30.31,30.29,30.3,24200.0,22.9629,22.9781,22.9629,22.9705,24200.0
2011-03-03 11:30:00,30.3,30.31,30.27,30.28,22000.0,22.9705,22.9781,22.9477,22.9553,22000.0
2011-03-03 11:35:00,30.28,30.3,30.28,30.28,16500.0,22.9553,22.9705,22.9553,22.9553,16500.0
2011-03-03 11:40:00,30.29,30.3,30.26,30.28,19100.0,22.9629,22.9705,22.9401,22.9553,19100.0
2011-03-03 11:45:00,30.28,30.3,30.28,30.3,5700.0,22.9553,22.9705,22.9553,22.9705,5700.0
2011-03-03 11:50:00,30.29,30.35,30.27,30.31,59900.0,22.9629,23.0084,22.9477,22.9781,59900.0
2011-03-03 11:55:00,30.31,30.32,30.28,30.29,19600.0,22.9781,22.9856,22.9553,22.9629,19600.0
2011-03-03 12:00:00,30.29,30.3,30.28,30.29,5100.0,22.9629,22.9705,22.9553,22.9629,5100.0
2011-03-03 12:05:00,30.3,30.3,30.28,30.28,17600.0,22.9705,22.9705,22.9553,22.9553,17600.0
2011-03-03 12:10:00,30.28,30.3,30.27,30.27,14300.0,22.9553,22.9705,22.9477,22.9477,14300.0
2011-03-03 12:15:00,30.27,30.28,30.27,30.28,7500.0,22.9477,22.9553,22.9477,22.9553,7500.0
2011-03-03 12:20:00,30.28,30.3,30.27,30.28,17400.0,22.9553,22.9705,22.9477,22.9553,17400.0
2011-03-03 12:25:00,30.29,30.32,30.29,30.3,34600.0,22.9629,22.9856,22.9629,22.9705,34600.0
2011-03-03 12:30:00,30.31,30.32,30.3,30.31,8900.0,22.9781,22.9856,22.9705,22.9781,8900.0
2011-03-03 12:35:00,30.32,30.34,30.31,30.34,9500.0,22.9856,23.0008,22.9781,23.0008,9500.0
2011-03-03 12:40:00,30.34,30.38,30.33,30.36,14500.0,23.0008,23.0311,22.9932,23.016,14500.0
2011-03-03 12:45:00,30.35,30.36,30.32,30.33,20800.0,23.0084,23.016,22.9856,22.9932,20800.0
2011-03-03 12:50:00,30.34,30.35,30.33,30.35,13000.0,23.0008,23.0084,22.9932,23.0084,13000.0
2011-03-03 12:55:00,30.35,30.35,30.32,30.33,7600.0,23.0084,23.0084,22.9856,22.9932,7600.0
2011-03-03 13:00:00,30.32,30.34,30.32,30.34,7900.0,22.9856,23.0008,22.9856,23.0008,7900.0
2011-03-03 13:05:00,30.34,30.35,30.33,30.35,8900.0,23.0008,23.0084,22.9932,23.0084,8900.0
2011-03-03 13:10:00,30.35,30.35,30.34,30.34,2800.0,23.0084,23.0084,23.0008,23.0008,2800.0
2011-03-03 13:15:00,30.35,30.36,30.34,30.35,17400.0,23.0084,23.016,23.0008,23.0084,17400.0
2011-03-03 13:20:00,30.35,30.35,30.33,30.33,13900.0,23.0084,23.0084,22.9932,22.9932,13900.0
2011-03-03 13:25:00,30.33,30.35,30.29,30.31,34600.0,22.9932,23.0084,22.9629,22.9781,34600.0
2011-03-03 13:30:00,30.31,30.32,30.3,30.32,4800.0,22.9781,22.9856,22.9705,22.9856,4800.0
2011-03-03 13:35:00,30.31,30.32,30.29,30.3,29400.0,22.9781,22.9856,22.9629,22.9705,29400.0
2011-03-03 13:40:00,30.29,30.3,30.26,30.27,17400.0,22.9629,22.9705,22.9401,22.9477,17400.0
2011-03-03 13:45:00,30.27,30.28,30.27,30.28,8300.0,22.9477,22.9553,22.9477,22.9553,8300.0
2011-03-03 13:50:00,30.28,30.29,30.27,30.29,11700.0,22.9553,22.9629,22.9477,22.9629,11700.0
2011-03-03 13:55:00,30.28,30.29,30.27,30.28,12100.0,22.9553,22.9629,22.9477,22.9553,12100.0
2011-03-03 14:00:00,30.27,30.28,30.24,30.27,40800.0,22.9477,22.9553,22.925,22.9477,40800.0
2011-03-03 14:05:00,30.28,30.28,30.27,30.28,13700.0,22.9553,22.9553,22.9477,22.9553,13700.0
2011-03-03 14:10:00,30.28,30.29,30.27,30.28,33200.0,22.9553,22.9629,22.9477,22.9553,33200.0
2011-03-03 14:15:00,30.28,30.29,30.27,30.28,17500.0,22.9553,22.9629,22.9477,22.9553,17500.0
2011-03-03 14:20:00,30.27,30.28,30.23,30.23,32100.0,22.9477,22.9553,22.9174,22.9174,32100.0
2011-03-03 14:25:00,30.23,30.25,30.22,30.25,22000.0,22.9174,22.9326,22.9098,22.9326,22000.0
2011-03-03 14:30:00,30.25,30.28,30.25,30.28,27500.0,22.9326,22.9553,22.9326,22.9553,27500.0
2011-03-03 14:35:00,30.28,30.32,30.28,30.3,36900.0,22.9553,22.9856,22.9553,22.9705,36900.0
2011-03-03 14:40:00,30.3,30.32,30.29,30.3,51700.0,22.9705,22.9856,22.9629,22.9705,51700.0
2011-03-03 14:45:00,30.3,30.3,30.29,30.3,10200.0,22.9705,22.9705,22.9629,22.9705,10200.0
2011-03-03 14:50:00,30.3,30.32,30.29,30.32,31400.0,22.9705,22.9856,22.9629,22.9856,31400.0
2011-03-03 14:55:00,30.32,30.33,30.31,30.33,30600.0,22.9856,22.9932,22.9781,22.9932,30600.0
2011-03-03 15:00:00,30.33,30.33,30.29,30.29,50700.0,22.9932,22.9932,22.9629,22.9629,50700.0
2011-03-03 15:05:00,30.3,30.32,30.28,30.29,61200.0,22.9705,22.9856,22.9553,22.9629,61200.0
2011-03-03 15:10:00,30.28,30.3,30.28,30.28,34600.0,22.9553,22.9705,22.9553,22.9553,34600.0
2011-03-03 15:15:00,30.28,30.31,30.28,30.29,27700.0,22.9553,22.9781,22.9553,22.9629,27700.0
2011-03-03 15:20:00,30.3,30.31,30.28,30.3,32100.0,22.9705,22.9781,22.9553,22.9705,32100.0
2011-03-03 15:25:00,30.3,30.31,30.28,30.29,31600.0,22.9705,22.9781,22.9553,22.9629,31600.0
2011-03-03 15:30:00,30.29,30.29,30.26,30.28,73500.0,22.9629,22.9629,22.9401,22.9553,73500.0
2011-03-03 15:35:00,30.28,30.3,30.27,30.3,59500.0,22.9553,22.9705,22.9477,22.9705,59500.0
2011-03-03 15:40:00,30.3,30.3,30.29,30.3,94600.0,22.9705,22.9705,22.9629,22.9705,94600.0
2011-03-03 15:45:00,30.3,30.3,30.29,30.3,47800.0,22.9705,22.9705,22.9629,22.9705,47800.0
2011-03-03 15:50:00,30.3,30.35,30.29,30.34,91300.0,22.9705,23.0084,22.9629,23.0008,91300.0
2011-03-03 15:55:00,30.35,30.36,30.33,30.34,201000.0,23.0084,23.016,22.9932,23.0008,201000.0
2011-03-04 09:30:00,30.25,30.34,30.14,30.24,76100.0,22.9326,23.0008,22.8492,22.925,76100.0
2011-03-04 09:35:00,30.27,30.4,30.23,30.4,31900.0,22.9477,23.0463,22.9174,23.0463,31900.0
2011-03-04 09:40:00,30.38,30.45,30.35,30.43,43100.0,23.0311,23.0842,23.0084,23.069,43100.0
2011-03-04 09:45:00,30.43,30.5,30.41,30.49,29600.0,23.069,23.1221,23.0539,23.1145,29600.0
2011-03-04 09:50:00,30.48,30.49,30.46,30.48,26300.0,23.1069,23.1145,23.0918,23.1069,26300.0
2011-03-04 09:55:00,30.49,30.5,30.47,30.5,22900.0,23.1145,23.1221,23.0993,23.1221,22900.0
2011-03-04 10:00:00,30.5,30.56,30.5,30.52,47600.0,23.1221,23.1676,23.1221,23.1373,47600.0
2011-03-04 10:05:00,30.52,30.52,30.34,30.34,97200.0,23.1373,23.1373,23.0008,23.0008,97200.0
2011-03-04 10:10:00,30.34,30.34,30.3,30.31,46000.0,23.0008,23.0008,22.9705,22.9781,46000.0
2011-03-04 10:15:00,30.32,30.35,30.31,30.34,19600.0,22.9856,23.0084,22.9781,23.0008,19600.0
2011-03-04 10:20:00,30.33,30.35,30.31,30.32,25200.0,22.9932,23.0084,22.9781,22.9856,25200.0
2011-03-04 10:25:00,30.33,30.33,30.27,30.32,32700.0,22.9932,22.9932,22.9477,22.9856,32700.0
2011-03-04 10:30:00,30.32,30.33,30.27,30.33,31700.0,22.9856,22.9932,22.9477,22.9932,31700.0
2011-03-04 10:35:00,30.33,30.34,30.31,30.32,11100.0,22.9932,23.0008,22.9781,22.9856,11100.0
2011-03-04 10:40:00,30.32,30.36,30.29,30.3,21200.0,22.9856,23.016,22.9629,22.9705,21200.0
2011-03-04 10:45:00,30.3,30.31,30.27,30.29,26700.0,22.9705,22.9781,22.9477,22.9629,26700.0
2011-03-04 10:50:00,30.29,30.3,30.24,30.28,28900.0,22.9629,22.9705,22.925,22.9553,28900.0
2011-03-04 10:55:00,30.29,30.33,30.29,30.32,15700.0,22.9629,22.9932,22.9629,22.9856,15700.0
2011-03-04 11:00:00,30.32,30.34,30.32,30.34,9000.0,22.9856,23.0008,22.9856,23.0008,9000.0
2011-03-04 11:05:00,30.34,30.35,30.29,30.3,23800.0,23.0008,23.0084,22.9629,22.9705,23800.0
2011-03-04 11:10:00,30.3,30.32,30.27,30.31,20400.0,22.9705,22.9856,22.9477,22.9781,20400.0
2011-03-04 11:15:00,30.3,30.33,30.29,30.33,31000.0,22.9705,22.9932,22.9629,22.9932,31000.0
2011-03-04 11:20:00,30.33,30.33,30.3,30.3,18400.0,22.9932,22.9932,22.9705,22.9705,18400.0
2011-03-04 11:25:00,30.31,30.34,30.29,30.34,42600.0,22.9781,23.0008,22.9629,23.0008,42600.0
2011-03-04 11:30:00,30.34,30.39,30.3,30.37,66300.0,23.0008,23.0387,22.9705,23.0235,66300.0
2011-03-04 11:35:00,30.38,30.43,30.37,30.43,28800.0,23.0311,23.069,23.0235,23.069,28800.0
2011-03-04 11:40:00,30.43,30.43,30.4,30.42,19700.0,23.069,23.069,23.0463,23.0614,19700.0
2011-03-04 11:45:00,30.42,30.42,30.38,30.39,10400.0,23.0614,23.0614,23.0311,23.0387,10400.0
2011-03-04 11:50:00,30.39,30.4,30.37,30.39,13800.0,23.0387,23.0463,23.0235,23.0387,13800.0
2011-03-04 11:55:00,30.38,30.39,30.3,30.31,30000.0,23.0311,23.0387,22.9705,22.9781,30000.0
2011-03-04 12:00:00,30.31,30.31,30.26,30.27,21200.0,22.9781,22.9781,22.9401,22.9477,21200.0
2011-03-04 12:05:00,30.27,30.27,30.22,30.24,18700.0,22.9477,22.9477,22.9098,22.925,18700.0
2011-03-04 12:10:00,30.24,30.24,30.14,30.15,25600.0,22.925,22.925,22.8492,22.8568,25600.0
2011-03-04 12:15:00,30.16,30.16,30.12,30.14,19300.0,22.8643,22.8643,22.834,22.8492,19300.0
2011-03-04 12:20:00,30.14,30.15,30.1,30.14,21400.0,22.8492,22.8568,22.8189,22.8492,21400.0
2011-03-04 12:25:00,30.13,30.13,30.1,30.12,8300.0,22.8416,22.8416,22.8189,22.834,8300.0
2011-03-04 12:30:00,30.13,30.14,30.07,30.1,28800.0,22.8416,22.8492,22.7961,22.8189,28800.0
2011-03-04 12:35:00,30.1,30.12,30.07,30.11,19000.0,22.8189,22.834,22.7961,22.8264,19000.0
2011-03-04 12:40:00,30.11,30.11,30.06,30.07,22900.0,22.8264,22.8264,22.7885,22.7961,22900.0
2011-03-04 12:45:00,30.07,30.09,30.06,30.06,10100.0,22.7961,22.8113,22.7885,22.7885,10100.0
2011-03-04 12:50:00,30.07,30.07,30.02,30.02,43400.0,22.7961,22.7961,22.7582,22.7582,43400.0
2011-03-04 12:55:00,30.02,30.04,30.01,30.02,23200.0,22.7582,22.7734,22.7506,22.7582,23200.0
2011-03-04 13:00:00,30.03,30.04,30.0,30.0,30900.0,22.7658,22.7734,22.743,22.743,30900.0
2011-03-04 13:05:00,30.01,30.03,30.01,30.03,20600.0,22.7506,22.7658,22.7506,22.7658,20600.0
2011-03-04 13:10:00,30.03,30.03,29.98,29.98,41400.0,22.7658,22.7658,22.7279,22.7279,41400.0
2011-03-04 13:15:00,29.99,30.0,29.96,29.97,37800.0,22.7355,22.743,22.7127,22.7203,37800.0
2011-03-04 13:20:00,29.97,30.01,29.96,30.01,13800.0,22.7203,22.7506,22.7127,22.7506,13800.0
2011-03-04 13:25:00,30.01,30.01,29.98,29.99,10100.0,22.7506,22.7506,22.7279,22.7355,10100.0
2011-03-04 13:30:00,30.0,30.04,29.98,30.03,16500.0,22.743,22.7734,22.7279,22.7658,16500.0
2011-03-04 13:35:00,30.03,30.07,30.02,30.02,19200.0,22.7658,22.7961,22.7582,22.7582,19200.0
2011-03-04 13:40:00,30.02,30.03,29.96,29.97,49700.0,22.7582,22.7658,22.7127,22.7203,49700.0
2011-03-04 13:45:00,29.97,29.98,29.96,29.97,31400.0,22.7203,22.7279,22.7127,22.7203,31400.0
2011-03-04 13:50:00,29.98,30.0,29.94,29.94,14300.0,22.7279,22.743,22.6976,22.6976,14300.0
2011-03-04 13:55:00,29.94,29.99,29.92,29.97,19900.0,22.6976,22.7355,22.6824,22.7203,19900.0
2011-03-04 14:00:00,29.97,29.98,29.95,29.97,26000.0,22.7203,22.7279,22.7051,22.7203,26000.0
2011-03-04 14:05:00,29.97,29.99,29.96,29.97,28500.0,22.7203,22.7355,22.7127,22.7203,28500.0
2011-03-04 14:10:00,29.97,30.02,29.97,30.01,31500.0,22.7203,22.7582,22.7203,22.7506,31500.0
2011-03-04 14:15:00,30.01,30.02,30.0,30.01,23500.0,22.7506,22.7582,22.743,22.7506,23500.0
2011-03-04 14:20:00,30.01,30.07,30.01,30.07,30800.0,22.7506,22.7961,22.7506,22.7961,30800.0
2011-03-04 14:25:00,30.07,30.09,30.05,30.06,31300.0,22.7961,22.8113,22.7809,22.7885,31300.0
2011-03-04 14:30:00,30.06,30.09,30.04,30.07,28600.0,22.7885,22.8113,22.7734,22.7961,28600.0
2011-03-04 14:35:00,30.07,30.1,30.07,30.1,21300.0,22.7961,22.8189,22.7961,22.8189,21300.0
2011-03-04 14:40:00,30.1,30.13,30.09,30.12,7700.0,22.8189,22.8416,22.8113,22.834,7700.0
2011-03-04 14:45:00,30.12,30.13,30.08,30.1,13000.0,22.834,22.8416,22.8037,22.8189,13000.0
2011-03-04 14:50:00,30.1,30.11,30.1,30.11,6800.0,22.8189,22.8264,22.8189,22.8264,6800.0
2011-03-04 14:55:00,30.11,30.14,30.1,30.14,11600.0,22.8264,22.8492,22.8189,22.8492,11600.0
2011-03-04 15:00:00,30.14,30.19,30.14,30.18,21900.0,22.8492,22.8871,22.8492,22.8795,21900.0
2011-03-04 15:05:00,30.17,30.19,30.13,30.14,11700.0,22.8719,22.8871,22.8416,22.8492,11700.0
2011-03-04 15:10:00,30.14,30.15,30.13,30.13,16500.0,22.8492,22.8568,22.8416,22.8416,16500.0
2011-03-04 15:15:00,30.13,30.15,30.11,30.14,53700.0,22.8416,22.8568,22.8264,22.8492,53700.0
2011-03-04 15:20:00,30.14,30.14,30.09,30.12,37100.0,22.8492,22.8492,22.8113,22.834,37100.0
2011-03-04 15:25:00,30.11,30.12,30.09,30.11,28900.0,22.8264,22.834,22.8113,22.8264,28900.0
2011-03-04 15:30:00,30.12,30.13,30.09,30.1,86900.0,22.834,22.8416,22.8113,22.8189,86900.0
2011-03-04 15:35:00,30.09,30.15,30.09,30.15,36400.0,22.8113,22.8568,22.8113,22.8568,36400.0
2011-03-04 15:40:00,30.15,30.18,30.14,30.18,48000.0,22.8568,22.8795,22.8492,22.8795,48000.0
2011-03-04 15:45:00,30.18,30.25,30.18,30.21,73300.0,22.8795,22.9326,22.8795,22.9022,73300.0
2011-03-04 15:50:00,30.21,30.28,30.2,30.26,146300.0,22.9022,22.9553,22.8947,22.9401,146300.0
2011-03-04 15:55:00,30.26,30.28,30.24,30.26,189800.0,22.9401,22.9553,22.925,22.9401,189800.0
2011-03-07 09:30:00,30.19,30.3,30.18,30.26,102700.0,22.8871,22.9705,22.8795,22.9401,102700.0
2011-03-07 09:35:00,30.27,30.49,30.24,30.49,47900.0,22.9477,23.1145,22.925,23.1145,47900.0
2011-03-07 09:40:00,30.48,30.5,30.42,30.43,17600.0,23.1069,23.1221,23.0614,23.069,17600.0
2011-03-07 09:45:00,30.43,30.47,30.37,30.41,23100.0,23.069,23.0993,23.0235,23.0539,23100.0
2011-03-07 09:50:00,30.41,30.45,30.37,30.38,27000.0,23.0539,23.0842,23.0235,23.0311,27000.0
2011-03-07 09:55:00,30.38,30.46,30.37,30.44,15300.0,23.0311,23.0918,23.0235,23.0766,15300.0
2011-03-07 10:00:00,30.46,30.49,30.42,30.42,27800.0,23.0918,23.1145,23.0614,23.0614,27800.0
2011-03-07 10:05:00,30.43,30.44,30.36,30.38,9700.0,23.069,23.0766,23.016,23.0311,9700.0
2011-03-07 10:10:00,30.38,30.42,30.35,30.37,14600.0,23.0311,23.0614,23.0084,23.0235,14600.0
2011-03-07 10:15:00,30.37,30.37,30.32,30.34,24400.0,23.0235,23.0235,22.9856,23.0008,24400.0
2011-03-07 10:20:00,30.34,30.39,30.34,30.38,18400.0,23.0008,23.0387,23.0008,23.0311,18400.0
2011-03-07 10:25:00,30.39,30.4,30.34,30.39,17400.0,23.0387,23.0463,23.0008,23.0387,17400.0
2011-03-07 10:30:00,30.4,30.4,30.34,30.39,29000.0,23.0463,23.0463,23.0008,23.0387,29000.0
2011-03-07 10:35:00,30.39,30.4,30.33,30.33,39200.0,23.0387,23.0463,22.9932,22.9932,39200.0
2011-03-07 10:40:00,30.33,30.34,30.26,30.27,27500.0,22.9932,23.0008,22.9401,22.9477,27500.0
2011-03-07 10:45:00,30.27,30.31,30.26,30.31,16900.0,22.9477,22.9781,22.9401,22.9781,16900.0
2011-03-07 10:50:00,30.32,30.34,30.26,30.28,10500.0,22.9856,23.0008,22.9401,22.9553,10500.0
2011-03-07 10:55:00,30.26,30.3,30.24,30.24,18400.0,22.9401,22.9705,22.925,22.925,18400.0
2011-03-07 11:00:00,30.24,30.24,30.17,30.19,30800.0,22.925,22.925,22.8719,22.8871,30800.0
2011-03-07 11:05:00,30.19,30.2,30.15,30.2,26500.0,22.8871,22.8947,22.8568,22.8947,26500.0
2011-03-07 11:10:00,30.21,30.21,30.12,30.14,21700.0,22.9022,22.9022,22.834,22.8492,21700.0
2011-03-07 11:15:00,30.13,30.16,30.1,30.15,24700.0,22.8416,22.8643,22.8189,22.8568,24700.0
2011-03-07 11:20:00,30.15,30.15,30.13,30.14,14000.0,22.8568,22.8568,22.8416,22.8492,14000.0
2011-03-07 11:25:00,30.14,30.14,30.09,30.1,17700.0,22.8492,22.8492,22.8113,22.8189,17700.0
2011-03-07 11:30:00,30.09,30.1,30.08,30.09,13200.0,22.8113,22.8189,22.8037,22.8113,13200.0
2011-03-07 11:35:00,30.09,30.15,30.09,30.14,22100.0,22.8113,22.8568,22.8113,22.8492,22100.0
2011-03-07 11:40:00,30.15,30.15,30.07,30.07,16600.0,22.8568,22.8568,22.7961,22.7961,16600.0
2011-03-07 11:45:00,30.07,30.08,30.02,30.02,13700.0,22.7961,22.8037,22.7582,22.7582,13700.0
2011-03-07 11:50:00,30.02,30.04,30.01,30.03,120300.0,22.7582,22.7734,22.7506,22.7658,120300.0
2011-03-07 11:55:00,30.04,30.05,30.01,30.03,26400.0,22.7734,22.7809,22.7506,22.7658,26400.0
2011-03-07 12:00:00,30.03,30.03,29.97,29.97,51500.0,22.7658,22.7658,22.7203,22.7203,51500.0
2011-03-07 12:05:00,29.96,30.05,29.96,30.05,28300.0,22.7127,22.7809,22.7127,22.7809,28300.0
2011-03-07 12:10:00,30.04,30.05,30.02,30.03,23100.0,22.7734,22.7809,22.7582,22.7658,23100.0
2011-03-07 12:15:00,30.03,30.03,30.0,30.0,22700.0,22.7658,22.7658,22.743,22.743,22700.0
2011-03-07 12:20:00,30.0,30.0,29.96,29.96,33200.0,22.743,22.743,22.7127,22.7127,33200.0
2011-03-07 12:25:00,29.96,29.99,29.94,29.95,35500.0,22.7127,22.7355,22.6976,22.7051,35500.0
2011-03-07 12:30:00,29.95,29.97,29.93,29.95,29600.0,22.7051,22.7203,22.69,22.7051,29600.0
2011-03-07 12:35:00,29.94,29.96,29.94,29.95,4500.0,22.6976,22.7127,22.6976,22.7051,4500.0
2011-03-07 12:40:00,29.95,29.95,29.92,29.92,18800.0,22.7051,22.7051,22.6824,22.6824,18800.0
2011-03-07 12:45:00,29.92,29.93,29.88,29.88,26700.0,22.6824,22.69,22.6521,22.6521,26700.0
2011-03-07 12:50:00,29.88,29.89,29.83,29.84,42500.0,22.6521,22.6596,22.6142,22.6217,42500.0
2011-03-07 12:55:00,29.84,29.87,29.8,29.81,41300.0,22.6217,22.6445,22.5914,22.599,41300.0
2011-03-07 13:00:00,29.82,29.83,29.79,29.81,38900.0,22.6066,22.6142,22.5838,22.599,38900.0
2011-03-07 13:05:00,29.81,29.83,29.8,29.83,15800.0,22.599,22.6142,22.5914,22.6142,15800.0
2011-03-07 13:10:00,29.82,29.82,29.77,29.8,34200.0,22.6066,22.6066,22.5687,22.5914,34200.0
2011-03-07 13:15:00,29.81,29.86,29.8,29.85,20200.0,22.599,22.6369,22.5914,22.6293,20200.0
2011-03-07 13:20:00,29.84,29.88,29.83,29.86,26400.0,22.6217,22.6521,22.6142,22.6369,26400.0
2011-03-07 13:25:00,29.86,29.92,29.85,29.92,29800.0,22.6369,22.6824,22.6293,22.6824,29800.0
2011-03-07 13:30:00,29.91,29.94,29.89,29.93,19100.0,22.6748,22.6976,22.6596,22.69,19100.0
2011-03-07 13:35:00,29.94,29.94,29.92,29.93,21000.0,22.6976,22.6976,22.6824,22.69,21000.0
2011-03-07 13:40:00,29.94,29.96,29.93,29.93,27200.0,22.6976,22.7127,22.69,22.69,27200.0
2011-03-07 13:45:00,29.92,29.98,29.91,29.95,27600.0,22.6824,22.7279,22.6748,22.7051,27600.0
2011-03-07 13:50:00,29.95,29.96,29.88,29.92,17600.0,22.7051,22.7127,22.6521,22.6824,17600.0
2011-03-07 13:55:00,29.93,29.96,29.89,29.91,20900.0,22.69,22.7127,22.6596,22.6748,20900.0
2011-03-07 14:00:00,29.91,29.95,29.91,29.94,6400.0,22.6748,22.7051,22.6748,22.6976,6400.0
2011-03-07 14:05:00,29.94,29.95,29.93,29.93,14900.0,22.6976,22.7051,22.69,22.69,14900.0
2011-03-07 14:10:00,29.93,29.94,29.91,29.91,24700.0,22.69,22.6976,22.6748,22.6748,24700.0
2011-03-07 14:15:00,29.92,30.02,29.92,30.02,20500.0,22.6824,22.7582,22.6824,22.7582,20500.0
2011-03-07 14:20:00,30.02,30.04,29.97,29.99,29500.0,22.7582,22.7734,22.7203,22.7355,29500.0
2011-03-07 14:25:00,29.98,29.98,29.97,29.97,10200.0,22.7279,22.7279,22.7203,22.7203,10200.0
2011-03-07 14:30:00,29.97,29.97,29.95,29.97,9400.0,22.7203,22.7203,22.7051,22.7203,9400.0
2011-03-07 14:35:00,29.96,29.98,29.94,29.96,14300.0,22.7127,22.7279,22.6976,22.7127,14300.0
2011-03-07 14:40:00,29.96,29.97,29.94,29.95,10900.0,22.7127,22.7203,22.6976,22.7051,10900.0
2011-03-07 14:45:00,29.95,30.01,29.95,30.0,18000.0,22.7051,22.7506,22.7051,22.743,18000.0
2011-03-07 14:50:00,30.0,30.01,29.96,30.0,10200.0,22.743,22.7506,22.7127,22.743,10200.0
2011-03-07 14:55:00,30.0,30.02,29.98,30.0,17100.0,22.743,22.7582,22.7279,22.743,17100.0
2011-03-07 15:00:00,29.99,30.0,29.93,29.95,18600.0,22.7355,22.743,22.69,22.7051,18600.0
2011-03-07 15:05:00,29.95,29.98,29.95,29.98,15300.0,22.7051,22.7279,22.7051,22.7279,15300.0
2011-03-07 15:10:00,29.98,30.01,29.97,30.01,28000.0,22.7279,22.7506,22.7203,22.7506,28000.0
2011-03-07 15:15:00,30.0,30.01,29.99,29.99,28700.0,22.743,22.7506,22.7355,22.7355,28700.0
2011-03-07 15:20:00,29.99,29.99,29.95,29.98,19200.0,22.7355,22.7355,22.7051,22.7279,19200.0
2011-03-07 15:25:00,29.99,30.02,29.98,30.0,33600.0,22.7355,22.7582,22.7279,22.743,33600.0
2011-03-07 15:30:00,30.01,30.03,29.97,30.02,43300.0,22.7506,22.7658,22.7203,22.7582,43300.0
2011-03-07 15:35:00,30.02,30.09,30.01,30.03,67700.0,22.7582,22.8113,22.7506,22.7658,67700.0
2011-03-07 15:40:00,30.03,30.05,30.01,30.05,43200.0,22.7658,22.7809,22.7506,22.7809,43200.0
2011-03-07 15:45:00,30.05,30.08,30.03,30.04,142500.0,22.7809,22.8037,22.7658,22.7734,142500.0
2011-03-07 15:50:00,30.03,30.03,29.99,30.0,88900.0,22.7658,22.7658,22.7355,22.743,88900.0
2011-03-07 15:55:00,29.99,30.0,29.93,29.95,146600.0,22.7355,22.743,22.69,22.7051,146600.0
2011-03-08 09:30:00,30.04,30.24,30.04,30.15,32400.0,22.7734,22.925,22.7734,22.8568,32400.0
2011-03-08 09:35:00,30.15,30.17,29.99,30.01,66400.0,22.8568,22.8719,22.7355,22.7506,66400.0
2011-03-08 09:40:00,30.01,30.04,29.94,29.95,44900.0,22.7506,22.7734,22.6976,22.7051,44900.0
2011-03-08 09:45:00,29.96,29.98,29.9,29.92,42800.0,22.7127,22.7279,22.6672,22.6824,42800.0
2011-03-08 09:50:00,29.92,30.01,29.92,29.98,22700.0,22.6824,22.7506,22.6824,22.7279,22700.0
2011-03-08 09:55:00,29.98,30.0,29.95,29.96,45500.0,22.7279,22.743,22.7051,22.7127,45500.0
2011-03-08 10:00:00,29.96,30.06,29.96,30.03,52200.0,22.7127,22.7885,22.7127,22.7658,52200.0
2011-03-08 10:05:00,30.03,30.03,29.99,30.0,18700.0,22.7658,22.7658,22.7355,22.743,18700.0
2011-03-08 10:10:00,30.0,30.01,29.99,30.0,53200.0,22.743,22.7506,22.7355,22.743,53200.0
2011-03-08 10:15:00,30.0,30.02,29.98,30.02,51000.0,22.743,22.7582,22.7279,22.7582,51000.0
2011-03-08 10:20:00,30.03,30.09,30.03,30.07,15200.0,22.7658,22.8113,22.7658,22.7961,15200.0
2011-03-08 10:25:00,30.06,30.06,30.01,30.02,17900.0,22.7885,22.7885,22.7506,22.7582,17900.0
2011-03-08 10:30:00,30.02,30.09,30.01,30.09,17600.0,22.7582,22.8113,22.7506,22.8113,17600.0
2011-03-08 10:35:00,30.1,30.13,30.1,30.11,16100.0,22.8189,22.8416,22.8189,22.8264,16100.0
2011-03-08 10:40:00,30.13,30.14,30.04,30.05,24200.0,22.8416,22.8492,22.7734,22.7809,24200.0
2011-03-08 10:45:00,30.04,30.08,30.04,30.06,16200.0,22.7734,22.8037,22.7734,22.7885,16200.0
2011-03-08 10:50:00,30.05,30.1,30.04,30.08,17500.0,22.7809,22.8189,22.7734,22.8037,17500.0
2011-03-08 10:55:00,30.09,30.11,30.05,30.05,13900.0,22.8113,22.8264,22.7809,22.7809,13900.0
2011-03-08 11:00:00,30.05,30.06,29.98,29.99,33100.0,22.7809,22.7885,22.7279,22.7355,33100.0
2011-03-08 11:05:00,30.0,30.01,29.99,30.01,14700.0,22.743,22.7506,22.7355,22.7506,14700.0
2011-03-08 11:10:00,30.01,30.04,29.99,30.03,12900.0,22.7506,22.7734,22.7355,22.7658,12900.0
2011-03-08 11:15:00,30.05,30.07,30.01,30.04,39700.0,22.7809,22.7961,22.7506,22.7734,39700.0
2011-03-08 11:20:00,30.04,30.11,30.04,30.1,58100.0,22.7734,22.8264,22.7734,22.8189,58100.0
2011-03-08 11:25:00,30.1,30.11,30.08,30.09,22700.0,22.8189,22.8264,22.8037,22.8113,22700.0
2011-03-08 11:30:00,30.1,30.13,30.1,30.12,36300.0,22.8189,22.8416,22.8189,22.834,36300.0
2011-03-08 11:35:00,30.12,30.13,30.07,30.08,38900.0,22.834,22.8416,22.7961,22.8037,38900.0
2011-03-08 11:40:00,30.07,30.09,30.06,30.08,86600.0,22.7961,22.8113,22.7885,22.8037,86600.0
2011-03-08 11:45:00,30.09,30.1,30.07,30.09,41300.0,22.8113,22.8189,22.7961,22.8113,41300.0
2011-03-08 11:50:00,30.08,30.11,30.08,30.09,56400.0,22.8037,22.8264,22.8037,22.8113,56400.0
2011-03-08 11:55:00,30.1,30.15,30.09,30.15,46200.0,22.8189,22.8568,22.8113,22.8568,46200.0
2011-03-08 12:00:00,30.15,30.21,30.15,30.19,31800.0,22.8568,22.9022,22.8568,22.8871,31800.0
2011-03-08 12:05:00,30.18,30.19,30.15,30.17,22300.0,22.8795,22.8871,22.8568,22.8719,22300.0
2011-03-08 12:10:00,30.17,30.21,30.17,30.18,26600.0,22.8719,22.9022,22.8719,22.8795,26600.0
2011-03-08 12:15:00,30.17,30.19,30.13,30.14,64600.0,22.8719,22.8871,22.8416,22.8492,64600.0
2011-03-08 12:20:00,30.14,30.15,30.14,30.15,22600.0,22.8492,22.8568,22.8492,22.8568,22600.0
2011-03-08 12:25:00,30.15,30.2,30.14,30.19,21000.0,22.8568,22.8947,22.8492,22.8871,21000.0
2011-03-08 12:30:00,30.19,30.21,30.17,30.18,22000.0,22.8871,22.9022,22.8719,22.8795,22000.0
2011-03-08 12:35:00,30.18,30.18,30.17,30.18,16800.0,22.8795,22.8795,22.8719,22.8795,16800.0
2011-03-08 12:40:00,30.17,30.18,30.17,30.18,5800.0,22.8719,22.8795,22.8719,22.8795,5800.0
2011-03-08 12:45:00,30.18,30.19,30.14,30.14,13200.0,22.8795,22.8871,22.8492,22.8492,13200.0
2011-03-08 12:50:00,30.14,30.18,30.14,30.18,6400.0,22.8492,22.8795,22.8492,22.8795,6400.0
2011-03-08 12:55:00,30.18,30.18,30.17,30.17,10200.0,22.8795,22.8795,22.8719,22.8719,10200.0
2011-03-08 13:00:00,30.17,30.21,30.17,30.2,16300.0,22.8719,22.9022,22.8719,22.8947,16300.0
2011-03-08 13:05:00,30.2,30.22,30.2,30.22,6600.0,22.8947,22.9098,22.8947,22.9098,6600.0
2011-03-08 13:10:00,30.22,30.22,30.19,30.19,33200.0,22.9098,22.9098,22.8871,22.8871,33200.0
2011-03-08 13:15:00,30.19,30.22,30.19,30.2,22300.0,22.8871,22.9098,22.8871,22.8947,22300.0
2011-03-08 13:20:00,30.21,30.22,30.2,30.21,10900.0,22.9022,22.9098,22.8947,22.9022,10900.0
2011-03-08 13:25:00,30.22,30.22,30.21,30.22,14500.0,22.9098,22.9098,22.9022,22.9098,14500.0
2011-03-08 13:30:00,30.22,30.22,30.2,30.21,111400.0,22.9098,22.9098,22.8947,22.9022,111400.0
2011-03-08 13:35:00,30.2,30.21,30.2,30.2,7000.0,22.8947,22.9022,22.8947,22.8947,7000.0
2011-03-08 13:40:00,30.21,30.21,30.19,30.2,10300.0,22.9022,22.9022,22.8871,22.8947,10300.0
2011-03-08 13:45:00,30.19,30.19,30.16,30.17,13400.0,22.8871,22.8871,22.8643,22.8719,13400.0
2011-03-08 13:50:00,30.16,30.17,30.15,30.15,25500.0,22.8643,22.8719,22.8568,22.8568,25500.0
2011-03-08 13:55:00,30.16,30.16,30.15,30.16,11600.0,22.8643,22.8643,22.8568,22.8643,11600.0
2011-03-08 14:00:00,30.16,30.17,30.13,30.14,33200.0,22.8643,22.8719,22.8416,22.8492,33200.0
2011-03-08 14:05:00,30.13,30.13,30.09,30.11,52000.0,22.8416,22.8416,22.8113,22.8264,52000.0
2011-03-08 14:10:00,30.11,30.13,30.1,30.13,28600.0,22.8264,22.8416,22.8189,22.8416,28600.0
2011-03-08 14:15:00,30.13,30.13,30.11,30.13,43600.0,22.8416,22.8416,22.8264,22.8416,43600.0
2011-03-08 14:20:00,30.13,30.13,30.12,30.12,27400.0,22.8416,22.8416,22.834,22.834,27400.0
2011-03-08 14:25:00,30.13,30.13,30.11,30.13,34400.0,22.8416,22.8416,22.8264,22.8416,34400.0
2011-03-08 14:30:00,30.13,30.13,30.09,30.1,33700.0,22.8416,22.8416,22.8113,22.8189,33700.0
2011-03-08 14:35:00,30.1,30.1,30.09,30.1,43200.0,22.8189,22.8189,22.8113,22.8189,43200.0
2011-03-08 14:40:00,30.09,30.1,30.09,30.1,59900.0,22.8113,22.8189,22.8113,22.8189,59900.0
2011-03-08 14:45:00,30.09,30.1,30.09,30.1,33200.0,22.8113,22.8189,22.8113,22.8189,33200.0
2011-03-08 14:50:00,30.1,30.13,30.08,30.13,53500.0,22.8189,22.8416,22.8037,22.8416,53500.0
2011-03-08 14:55:00,30.13,30.13,30.11,30.11,27400.0,22.8416,22.8416,22.8264,22.8264,27400.0
2011-03-08 15:00:00,30.11,30.12,30.08,30.1,35000.0,22.8264,22.834,22.8037,22.8189,35000.0
2011-03-08 15:05:00,30.1,30.11,30.1,30.11,48700.0,22.8189,22.8264,22.8189,22.8264,48700.0
2011-03-08 15:10:00,30.11,30.11,30.1,30.11,28900.0,22.8264,22.8264,22.8189,22.8264,28900.0
2011-03-08 15:15:00,30.11,30.11,30.1,30.1,46600.0,22.8264,22.8264,22.8189,22.8189,46600.0
2011-03-08 15:20:00,30.1,30.11,30.09,30.11,67600.0,22.8189,22.8264,22.8113,22.8264,67600.0
2011-03-08 15:25:00,30.1,30.11,30.08,30.09,66900.0,22.8189,22.8264,22.8037,22.8113,66900.0
2011-03-08 15:30:00,30.09,30.11,30.08,30.11,50500.0,22.8113,22.8264,22.8037,22.8264,50500.0
2011-03-08 15:35:00,30.11,30.16,30.1,30.14,112900.0,22.8264,22.8643,22.8189,22.8492,112900.0
2011-03-08 15:40:00,30.14,30.14,30.1,30.11,90900.0,22.8492,22.8492,22.8189,22.8264,90900.0
2011-03-08 15:45:00,30.11,30.13,30.09,30.1,106700.0,22.8264,22.8416,22.8113,22.8189,106700.0
2011-03-08 15:50:00,30.1,30.11,30.05,30.07,182000.0,22.8189,22.8264,22.7809,22.7961,182000.0
2011-03-08 15:55:00,30.07,30.11,30.07,30.1,271900.0,22.7961,22.8264,22.7961,22.8189,271900.0
2011-03-09 09:30:00,30.03,30.05,29.95,29.97,65300.0,22.7658,22.7809,22.7051,22.7203,65300.0
2011-03-09 09:35:00,29.96,29.97,29.88,29.9,23800.0,22.7127,22.7203,22.6521,22.6672,23800.0
2011-03-09 09:40:00,29.89,29.89,29.79,29.79,24800.0,22.6596,22.6596,22.5838,22.5838,24800.0
2011-03-09 09:45:00,29.79,29.87,29.77,29.84,27500.0,22.5838,22.6445,22.5687,22.6217,27500.0
2011-03-09 09:50:00,29.83,29.93,29.78,29.86,48800.0,22.6142,22.69,22.5763,22.6369,48800.0
2011-03-09 09:55:00,29.86,29.89,29.83,29.83,20000.0,22.6369,22.6596,22.6142,22.6142,20000.0
2011-03-09 10:00:00,29.82,29.83,29.75,29.8,20900.0,22.6066,22.6142,22.5535,22.5914,20900.0
2011-03-09 10:05:00,29.8,29.84,29.8,29.83,17700.0,22.5914,22.6217,22.5914,22.6142,17700.0
2011-03-09 10:10:00,29.82,29.88,29.8,29.82,18500.0,22.6066,22.6521,22.5914,22.6066,18500.0
2011-03-09 10:15:00,29.82,29.91,29.81,29.89,9700.0,22.6066,22.6748,22.599,22.6596,9700.0
2011-03-09 10:20:00,29.89,29.95,29.89,29.9,21300.0,22.6596,22.7051,22.6596,22.6672,21300.0
2011-03-09 10:25:00,29.9,29.91,29.86,29.91,18400.0,22.6672,22.6748,22.6369,22.6748,18400.0
2011-03-09 10:30:00,29.9,29.94,29.84,29.87,15800.0,22.6672,22.6976,22.6217,22.6445,15800.0
2011-03-09 10:35:00,29.88,29.91,29.84,29.87,15400.0,22.6521,22.6748,22.6217,22.6445,15400.0
2011-03-09 10:40:00,29.87,29.89,29.84,29.87,15100.0,22.6445,22.6596,22.6217,22.6445,15100.0
2011-03-09 10:45:00,29.87,29.87,29.82,29.85,10500.0,22.6445,22.6445,22.6066,22.6293,10500.0
2011-03-09 10:50:00,29.85,29.85,29.74,29.75,17800.0,22.6293,22.6293,22.5459,22.5535,17800.0
2011-03-09 10:55:00,29.75,29.75,29.69,29.7,31500.0,22.5535,22.5535,22.508,22.5156,31500.0
2011-03-09 11:00:00,29.7,29.75,29.66,29.73,21900.0,22.5156,22.5535,22.4853,22.5384,21900.0
2011-03-09 11:05:00,29.73,29.8,29.72,29.76,11100.0,22.5384,22.5914,22.5308,22.5611,11100.0
2011-03-09 11:10:00,29.74,29.8,29.74,29.78,18100.0,22.5459,22.5914,22.5459,22.5763,18100.0
2011-03-09 11:15:00,29.77,29.81,29.77,29.8,8100.0,22.5687,22.599,22.5687,22.5914,8100.0
2011-03-09 11:20:00,29.79,29.82,29.76,29.78,12100.0,22.5838,22.6066,22.5611,22.5763,12100.0
2011-03-09 11:25:00,29.78,29.84,29.78,29.81,11800.0,22.5763,22.6217,22.5763,22.599,11800.0
2011-03-09 11:30:00,29.8,29.82,29.75,29.82,30100.0,22.5914,22.6066,22.5535,22.6066,30100.0
2011-03-09 11:35:00,29.82,29.89,29.82,29.88,7500.0,22.6066,22.6596,22.6066,22.6521,7500.0
2011-03-09 11:40:00,29.89,29.89,29.82,29.82,19700.0,22.6596,22.6596,22.6066,22.6066,19700.0
2011-03-09 11:45:00,29.83,29.86,29.8,29.81,26400.0,22.6142,22.6369,22.5914,22.599,26400.0
2011-03-09 11:50:00,29.8,29.83,29.79,29.83,19700.0,22.5914,22.6142,22.5838,22.6142,19700.0
2011-03-09 11:55:00,29.82,29.89,29.82,29.86,16300.0,22.6066,22.6596,22.6066,22.6369,16300.0
2011-03-09 12:00:00,29.87,29.95,29.86,29.87,33400.0,22.6445,22.7051,22.6369,22.6445,33400.0
2011-03-09 12:05:00,29.88,29.9,29.87,29.9,7000.0,22.6521,22.6672,22.6445,22.6672,7000.0
2011-03-09 12:10:00,29.91,29.94,29.91,29.93,148500.0,22.6748,22.6976,22.6748,22.69,148500.0
2011-03-09 12:15:00,29.92,29.95,29.89,29.9,21600.0,22.6824,22.7051,22.6596,22.6672,21600.0
2011-03-09 12:20:00,29.9,29.91,29.86,29.86,17100.0,22.6672,22.6748,22.6369,22.6369,17100.0
2011-03-09 12:25:00,29.86,29.86,29.81,29.83,28900.0,22.6369,22.6369,22.599,22.6142,28900.0
2011-03-09 12:30:00,29.83,29.84,29.82,29.82,7400.0,22.6142,22.6217,22.6066,22.6066,7400.0
2011-03-09 12:35:00,29.82,29.84,29.81,29.83,15000.0,22.6066,22.6217,22.599,22.6142,15000.0
2011-03-09 12:40:00,29.83,29.83,29.78,29.79,25300.0,22.6142,22.6142,22.5763,22.5838,25300.0
2011-03-09 12:45:00,29.78,29.82,29.78,29.8,27100.0,22.5763,22.6066,22.5763,22.5914,27100.0
2011-03-09 12:50:00,29.8,29.84,29.79,29.81,45200.0,22.5914,22.6217,22.5838,22.599,45200.0
2011-03-09 12:55:00,29.81,29.84,29.79,29.82,65300.0,22.599,22.6217,22.5838,22.6066,65300.0
2011-03-09 13:00:00,29.81,29.83,29.78,29.78,53700.0,22.599,22.6142,22.5763,22.5763,53700.0
2011-03-09 13:05:00,29.78,29.79,29.76,29.77,21600.0,22.5763,22.5838,22.5611,22.5687,21600.0
2011-03-09 13:10:00,29.78,29.8,29.76,29.78,80300.0,22.5763,22.5914,22.5611,22.5763,80300.0
2011-03-09 13:15:00,29.77,29.78,29.75,29.78,47800.0,22.5687,22.5763,22.5535,22.5763,47800.0
2011-03-09 13:20:00,29.78,29.79,29.76,29.76,63100.0,22.5763,22.5838,22.5611,22.5611,63100.0
2011-03-09 13:25:00,29.76,29.78,29.72,29.76,73000.0,22.5611,22.5763,22.5308,22.5611,73000.0
2011-03-09 13:30:00,29.77,29.78,29.75,29.75,13600.0,22.5687,22.5763,22.5535,22.5535,13600.0
2011-03-09 13:35:00,29.75,29.78,29.71,29.71,18000.0,22.5535,22.5763,22.5232,22.5232,18000.0
2011-03-09 13:40:00,29.72,29.74,29.71,29.73,7500.0,22.5308,22.5459,22.5232,22.5384,7500.0
2011-03-09 13:45:00,29.73,29.75,29.72,29.74,9200.0,22.5384,22.5535,22.5308,22.5459,9200.0
2011-03-09 13:50:00,29.74,29.74,29.71,29.74,14000.0,22.5459,22.5459,22.5232,22.5459,14000.0
2011-03-09 13:55:00,29.74,29.76,29.74,29.75,14300.0,22.5459,22.5611,22.5459,22.5535,14300.0
2011-03-09 14:00:00,29.76,29.78,29.75,29.78,24400.0,22.5611,22.5763,22.5535,22.5763,24400.0
2011-03-09 14:05:00,29.78,29.78,29.74,29.75,21500.0,22.5763,22.5763,22.5459,22.5535,21500.0
2011-03-09 14:10:00,29.76,29.76,29.74,29.75,21700.0,22.5611,22.5611,22.5459,22.5535,21700.0
2011-03-09 14:15:00,29.75,29.77,29.74,29.76,22400.0,22.5535,22.5687,22.5459,22.5611,22400.0
2011-03-09 14:20:00,29.75,29.75,29.72,29.74,19700.0,22.5535,22.5535,22.5308,22.5459,19700.0
2011-03-09 14:25:00,29.74,29.75,29.73,29.75,14700.0,22.5459,22.5535,22.5384,22.5535,14700.0
2011-03-09 14:30:00,29.75,29.75,29.71,29.71,26700.0,22.5535,22.5535,22.5232,22.5232,26700.0
2011-03-09 14:35:00,29.72,29.72,29.69,29.7,18700.0,22.5308,22.5308,22.508,22.5156,18700.0
2011-03-09 14:40:00,29.7,29.75,29.68,29.75,18800.0,22.5156,22.5535,22.5004,22.5535,18800.0
2011-03-09 14:45:00,29.75,29.77,29.73,29.77,24000.0,22.5535,22.5687,22.5384,22.5687,24000.0
2011-03-09 14:50:00,29.77,29.81,29.77,29.81,23100.0,22.5687,22.599,22.5687,22.599,23100.0
2011-03-09 14:55:00,29.8,29.81,29.78,29.79,13700.0,22.5914,22.599,22.5763,22.5838,13700.0
2011-03-09 15:00:00,29.79,29.81,29.77,29.81,23200.0,22.5838,22.599,22.5687,22.599,23200.0
2011-03-09 15:05:00,29.81,29.81,29.77,29.79,29900.0,22.599,22.599,22.5687,22.5838,29900.0
2011-03-09 15:10:00,29.79,29.8,29.76,29.78,45200.0,22.5838,22.5914,22.5611,22.5763,45200.0
2011-03-09 15:15:00,29.78,29.79,29.76,29.78,31600.0,22.5763,22.5838,22.5611,22.5763,31600.0
2011-03-09 15:20:00,29.78,29.78,29.76,29.77,52700.0,22.5763,22.5763,22.5611,22.5687,52700.0
2011-03-09 15:25:00,29.76,29.77,29.76,29.76,20900.0,22.5611,22.5687,22.5611,22.5611,20900.0
2011-03-09 15:30:00,29.76,29.77,29.73,29.75,50300.0,22.5611,22.5687,22.5384,22.5535,50300.0
2011-03-09 15:35:00,29.75,29.76,29.74,29.76,23200.0,22.5535,22.5611,22.5459,22.5611,23200.0
2011-03-09 15:40:00,29.76,29.79,29.75,29.75,48800.0,22.5611,22.5838,22.5535,22.5535,48800.0
2011-03-09 15:45:00,29.76,29.8,29.74,29.78,97000.0,22.5611,22.5914,22.5459,22.5763,97000.0
2011-03-09 15:50:00,29.78,29.8,29.77,29.8,63200.0,22.5763,22.5914,22.5687,22.5914,63200.0
2011-03-09 15:55:00,29.79,29.8,29.75,29.75,96000.0,22.5838,22.5914,22.5535,22.5535,96000.0
2011-03-10 09:30:00,29.58,29.58,29.46,29.51,64900.0,22.4246,22.4246,22.3337,22.3716,64900.0
2011-03-10 09:35:00,29.5,29.54,29.46,29.49,47600.0,22.364,22.3943,22.3337,22.3564,47600.0
2011-03-10 09:40:00,29.49,29.57,29.47,29.55,36500.0,22.3564,22.4171,22.3412,22.4019,36500.0
2011-03-10 09:45:00,29.55,29.56,29.52,29.55,44900.0,22.4019,22.4095,22.3792,22.4019,44900.0
2011-03-10 09:50:00,29.55,29.57,29.52,29.53,39600.0,22.4019,22.4171,22.3792,22.3867,39600.0
2011-03-10 09:55:00,29.52,29.53,29.48,29.52,16300.0,22.3792,22.3867,22.3488,22.3792,16300.0
2011-03-10 10:00:00,29.52,29.54,29.46,29.47,20600.0,22.3792,22.3943,22.3337,22.3412,20600.0
2011-03-10 10:05:00,29.47,29.48,29.39,29.45,29400.0,22.3412,22.3488,22.2806,22.3261,29400.0
2011-03-10 10:10:00,29.45,29.54,29.45,29.53,20200.0,22.3261,22.3943,22.3261,22.3867,20200.0
2011-03-10 10:15:00,29.53,29.54,29.49,29.5,18200.0,22.3867,22.3943,22.3564,22.364,18200.0
2011-03-10 10:20:00,29.5,29.53,29.48,29.5,19400.0,22.364,22.3867,22.3488,22.364,19400.0
2011-03-10 10:25:00,29.5,29.5,29.43,29.43,21100.0,22.364,22.364,22.3109,22.3109,21100.0
2011-03-10 10:30:00,29.44,29.49,29.4,29.45,26600.0,22.3185,22.3564,22.2882,22.3261,26600.0
2011-03-10 10:35:00,29.46,29.48,29.42,29.48,23900.0,22.3337,22.3488,22.3033,22.3488,23900.0
2011-03-10 10:40:00,29.47,29.56,29.45,29.52,47700.0,22.3412,22.4095,22.3261,22.3792,47700.0
2011-03-10 10:45:00,29.52,29.54,29.5,29.52,20800.0,22.3792,22.3943,22.364,22.3792,20800.0
2011-03-10 10:50:00,29.51,29.53,29.49,29.53,18600.0,22.3716,22.3867,22.3564,22.3867,18600.0
2011-03-10 10:55:00,29.53,29.57,29.51,29.56,44500.0,22.3867,22.4171,22.3716,22.4095,44500.0
2011-03-10 11:00:00,29.56,29.57,29.52,29.52,26300.0,22.4095,22.4171,22.3792,22.3792,26300.0
2011-03-10 11:05:00,29.51,29.52,29.49,29.49,17900.0,22.3716,22.3792,22.3564,22.3564,17900.0
2011-03-10 11:10:00,29.48,29.51,29.46,29.48,33400.0,22.3488,22.3716,22.3337,22.3488,33400.0
2011-03-10 11:15:00,29.48,29.55,29.47,29.53,31600.0,22.3488,22.4019,22.3412,22.3867,31600.0
2011-03-10 11:20:00,29.52,29.57,29.52,29.57,22500.0,22.3792,22.4171,22.3792,22.4171,22500.0
2011-03-10 11:25:00,29.57,29.59,29.5,29.51,28800.0,22.4171,22.4322,22.364,22.3716,28800.0
2011-03-10 11:30:00,29.5,29.51,29.48,29.49,25400.0,22.364,22.3716,22.3488,22.3564,25400.0
2011-03-10 11:35:00,29.5,29.51,29.49,29.51,19300.0,22.364,22.3716,22.3564,22.3716,19300.0
2011-03-10 11:40:00,29.51,29.51,29.46,29.48,22400.0,22.3716,22.3716,22.3337,22.3488,22400.0
2011-03-10 11:45:00,29.48,29.48,29.45,29.45,23400.0,22.3488,22.3488,22.3261,22.3261,23400.0
2011-03-10 11:50:00,29.45,29.48,29.43,29.48,15600.0,22.3261,22.3488,22.3109,22.3488,15600.0
2011-03-10 11:55:00,29.47,29.54,29.47,29.54,11200.0,22.3412,22.3943,22.3412,22.3943,11200.0
2011-03-10 12:00:00,29.53,29.53,29.49,29.5,19200.0,22.3867,22.3867,22.3564,22.364,19200.0
2011-03-10 12:05:00,29.5,29.5,29.45,29.46,12600.0,22.364,22.364,22.3261,22.3337,12600.0
2011-03-10 12:10:00,29.46,29.48,29.44,29.45,124100.0,22.3337,22.3488,22.3185,22.3261,124100.0
2011-03-10 12:15:00,29.44,29.46,29.44,29.44,30000.0,22.3185,22.3337,22.3185,22.3185,30000.0
2011-03-10 12:20:00,29.44,29.47,29.43,29.46,19400.0,22.3185,22.3412,22.3109,22.3337,19400.0
2011-03-10 12:25:00,29.47,29.47,29.38,29.41,45600.0,22.3412,22.3412,22.273,22.2958,45600.0
2011-03-10 12:30:00,29.42,29.43,29.39,29.4,22900.0,22.3033,22.3109,22.2806,22.2882,22900.0
2011-03-10 12:35:00,29.4,29.42,29.38,29.41,32500.0,22.2882,22.3033,22.273,22.2958,32500.0
2011-03-10 12:40:00,29.41,29.42,29.39,29.39,24000.0,22.2958,22.3033,22.2806,22.2806,24000.0
2011-03-10 12:45:00,29.4,29.4,29.35,29.36,36300.0,22.2882,22.2882,22.2503,22.2579,36300.0
2011-03-10 12:50:00,29.36,29.44,29.35,29.43,31900.0,22.2579,22.3185,22.2503,22.3109,31900.0
2011-03-10 12:55:00,29.44,29.44,29.41,29.44,18100.0,22.3185,22.3185,22.2958,22.3185,18100.0
2011-03-10 13:00:00,29.43,29.45,29.38,29.39,38100.0,22.3109,22.3261,22.273,22.2806,38100.0
2011-03-10 13:05:00,29.38,29.39,29.35,29.37,36100.0,22.273,22.2806,22.2503,22.2654,36100.0
2011-03-10 13:10:00,29.36,29.4,29.36,29.39,13200.0,22.2579,22.2882,22.2579,22.2806,13200.0
2011-03-10 13:15:00,29.38,29.39,29.37,29.37,21700.0,22.273,22.2806,22.2654,22.2654,21700.0
2011-03-10 13:20:00,29.37,29.37,29.34,29.34,22400.0,22.2654,22.2654,22.2427,22.2427,22400.0
2011-03-10 13:25:00,29.33,29.33,29.31,29.32,22900.0,22.2351,22.2351,22.22,22.2275,22900.0
2011-03-10 13:30:00,29.32,29.33,29.23,29.23,119400.0,22.2275,22.2351,22.1593,22.1593,119400.0
2011-03-10 13:35:00,29.24,29.27,29.19,29.19,62600.0,22.1669,22.1896,22.129,22.129,62600.0
2011-03-10 13:40:00,29.19,29.26,29.19,29.22,43000.0,22.129,22.182,22.129,22.1517,43000.0
2011-03-10 13:45:00,29.22,29.27,29.22,29.25,26700.0,22.1517,22.1896,22.1517,22.1745,26700.0
2011-03-10 13:50:00,29.25,29.27,29.22,29.22,29700.0,22.1745,22.1896,22.1517,22.1517,29700.0
2011-03-10 13:55:00,29.21,29.26,29.21,29.24,33700.0,22.1441,22.182,22.1441,22.1669,33700.0
2011-03-10 14:00:00,29.25,29.29,29.24,29.26,26900.0,22.1745,22.2048,22.1669,22.182,26900.0
2011-03-10 14:05:00,29.25,29.3,29.23,29.3,30800.0,22.1745,22.2124,22.1593,22.2124,30800.0
2011-03-10 14:10:00,29.29,29.29,29.25,29.26,31400.0,22.2048,22.2048,22.1745,22.182,31400.0
2011-03-10 14:15:00,29.26,29.27,29.24,29.25,118700.0,22.182,22.1896,22.1669,22.1745,118700.0
2011-03-10 14:20:00,29.25,29.26,29.22,29.24,77400.0,22.1745,22.182,22.1517,22.1669,77400.0
2011-03-10 14:25:00,29.24,29.26,29.24,29.25,39200.0,22.1669,22.182,22.1669,22.1745,39200.0
2011-03-10 14:30:00,29.24,29.26,29.24,29.24,28100.0,22.1669,22.182,22.1669,22.1669,28100.0
2011-03-10 14:35:00,29.25,29.33,29.24,29.33,63800.0,22.1745,22.2351,22.1669,22.2351,63800.0
2011-03-10 14:40:00,29.33,29.34,29.3,29.31,76100.0,22.2351,22.2427,22.2124,22.22,76100.0
2011-03-10 14:45:00,29.31,29.33,29.31,29.32,19000.0,22.22,22.2351,22.22,22.2275,19000.0
2011-03-10 14:50:00,29.31,29.32,29.29,29.31,22000.0,22.22,22.2275,22.2048,22.22,22000.0
2011-03-10 14:55:00,29.31,29.33,29.3,29.31,46400.0,22.22,22.2351,22.2124,22.22,46400.0
2011-03-10 15:00:00,29.31,29.33,29.28,29.28,51600.0,22.22,22.2351,22.1972,22.1972,51600.0
2011-03-10 15:05:00,29.28,29.29,29.26,29.28,62000.0,22.1972,22.2048,22.182,22.1972,62000.0
2011-03-10 15:10:00,29.28,29.29,29.26,29.28,53100.0,22.1972,22.2048,22.182,22.1972,53100.0
2011-03-10 15:15:00,29.28,29.29,29.26,29.27,64900.0,22.1972,22.2048,22.182,22.1896,64900.0
2011-03-10 15:20:00,29.27,29.29,29.25,29.27,77600.0,22.1896,22.2048,22.1745,22.1896,77600.0
2011-03-10 15:25:00,29.28,29.28,29.22,29.25,44600.0,22.1972,22.1972,22.1517,22.1745,44600.0
2011-03-10 15:30:00,29.25,29.27,29.24,29.24,78300.0,22.1745,22.1896,22.1669,22.1669,78300.0
2011-03-10 15:35:00,29.25,29.32,29.25,29.29,94900.0,22.1745,22.2275,22.1745,22.2048,94900.0
2011-03-10 15:40:00,29.29,29.31,29.27,29.29,173000.0,22.2048,22.22,22.1896,22.2048,173000.0
2011-03-10 15:45:00,29.3,29.3,29.25,29.27,115400.0,22.2124,22.2124,22.1745,22.1896,115400.0
2011-03-10 15:50:00,29.27,29.27,29.23,29.23,87600.0,22.1896,22.1896,22.1593,22.1593,87600.0
2011-03-10 15:55:00,29.22,29.23,29.2,29.22,229800.0,22.1517,22.1593,22.1366,22.1517,229800.0
2011-03-11 09:30:00,29.29,29.66,29.17,29.64,194000.0,22.2048,22.4853,22.1138,22.4701,194000.0
2011-03-11 09:35:00,29.63,30.06,29.63,29.99,374200.0,22.4625,22.7885,22.4625,22.7355,374200.0
2011-03-11 09:40:00,29.99,30.04,29.97,30.01,98000.0,22.7355,22.7734,22.7203,22.7506,98000.0
2011-03-11 09:45:00,30.01,30.01,29.95,29.98,106700.0,22.7506,22.7506,22.7051,22.7279,106700.0
2011-03-11 09:50:00,29.98,29.99,29.81,29.81,166600.0,22.7279,22.7355,22.599,22.599,166600.0
2011-03-11 09:55:00,29.87,29.91,29.79,29.82,87800.0,22.6445,22.6748,22.5838,22.6066,87800.0
2011-03-11 10:00:00,29.82,29.85,29.78,29.79,249900.0,22.6066,22.6293,22.5763,22.5838,249900.0
2011-03-11 10:05:00,29.79,29.8,29.72,29.74,125000.0,22.5838,22.5914,22.5308,22.5459,125000.0
2011-03-11 10:10:00,29.74,29.79,29.69,29.71,108100.0,22.5459,22.5838,22.508,22.5232,108100.0
2011-03-11 10:15:00,29.72,29.74,29.7,29.7,41400.0,22.5308,22.5459,22.5156,22.5156,41400.0
2011-03-11 10:20:00,29.71,29.79,29.71,29.78,60400.0,22.5232,22.5838,22.5232,22.5763,60400.0
2011-03-11 10:25:00,29.78,29.81,29.75,29.77,212600.0,22.5763,22.599,22.5535,22.5687,212600.0
2011-03-11 10:30:00,29.78,29.81,29.75,29.76,28400.0,22.5763,22.599,22.5535,22.5611,28400.0
2011-03-11 10:35:00,29.77,29.83,29.77,29.8,71700.0,22.5687,22.6142,22.5687,22.5914,71700.0
2011-03-11 10:40:00,29.8,29.81,29.77,29.78,24800.0,22.5914,22.599,22.5687,22.5763,24800.0
2011-03-11 10:45:00,29.79,29.84,29.76,29.81,68500.0,22.5838,22.6217,22.5611,22.599,68500.0
2011-03-11 10:50:00,29.82,29.85,29.78,29.84,47800.0,22.6066,22.6293,22.5763,22.6217,47800.0
2011-03-11 10:55:00,29.85,29.85,29.8,29.84,57200.0,22.6293,22.6293,22.5914,22.6217,57200.0
2011-03-11 11:00:00,29.85,29.87,29.81,29.81,50300.0,22.6293,22.6445,22.599,22.599,50300.0
2011-03-11 11:05:00,29.82,29.83,29.79,29.8,106600.0,22.6066,22.6142,22.5838,22.5914,106600.0
2011-03-11 11:10:00,29.81,29.82,29.8,29.8,55400.0,22.599,22.6066,22.5914,22.5914,55400.0
2011-03-11 11:15:00,29.8,29.85,29.8,29.84,37100.0,22.5914,22.6293,22.5914,22.6217,37100.0
2011-03-11 11:20:00,29.85,29.88,29.84,29.87,142700.0,22.6293,22.6521,22.6217,22.6445,142700.0
2011-03-11 11:25:00,29.87,29.93,29.86,29.9,118700.0,22.6445,22.69,22.6369,22.6672,118700.0
2011-03-11 11:30:00,29.9,29.98,29.89,29.93,76100.0,22.6672,22.7279,22.6596,22.69,76100.0
2011-03-11 11:35:00,29.92,29.93,29.9,29.92,52200.0,22.6824,22.69,22.6672,22.6824,52200.0
2011-03-11 11:40:00,29.92,30.01,29.91,29.96,144000.0,22.6824,22.7506,22.6748,22.7127,144000.0
2011-03-11 11:45:00,29.97,30.06,29.97,30.02,110100.0,22.7203,22.7885,22.7203,22.7582,110100.0
2011-03-11 11:50:00,30.01,30.03,30.0,30.01,75000.0,22.7506,22.7658,22.743,22.7506,75000.0
2011-03-11 11:55:00,30.02,30.05,30.02,30.02,48800.0,22.7582,22.7809,22.7582,22.7582,48800.0
2011-03-11 12:00:00,30.02,30.1,30.02,30.07,100400.0,22.7582,22.8189,22.7582,22.7961,100400.0
2011-03-11 12:05:00,30.07,30.08,30.02,30.02,21400.0,22.7961,22.8037,22.7582,22.7582,21400.0
2011-03-11 12:10:00,30.02,30.05,29.99,30.05,150400.0,22.7582,22.7809,22.7355,22.7809,150400.0
2011-03-11 12:15:00,30.04,30.1,30.04,30.1,69200.0,22.7734,22.8189,22.7734,22.8189,69200.0
2011-03-11 12:20:00,30.1,30.13,30.09,30.13,55600.0,22.8189,22.8416,22.8113,22.8416,55600.0
2011-03-11 12:25:00,30.13,30.13,30.12,30.12,15500.0,22.8416,22.8416,22.834,22.834,15500.0
2011-03-11 12:30:00,30.12,30.15,30.11,30.15,25400.0,22.834,22.8568,22.8264,22.8568,25400.0
2011-03-11 12:35:00,30.15,30.22,30.12,30.15,178200.0,22.8568,22.9098,22.834,22.8568,178200.0
2011-03-11 12:40:00,30.14,30.15,30.1,30.1,62400.0,22.8492,22.8568,22.8189,22.8189,62400.0
2011-03-11 12:45:00,30.1,30.12,30.07,30.08,90600.0,22.8189,22.834,22.7961,22.8037,90600.0
2011-03-11 12:50:00,30.08,30.12,30.07,30.12,56100.0,22.8037,22.834,22.7961,22.834,56100.0
2011-03-11 12:55:00,30.12,30.15,30.11,30.11,39600.0,22.834,22.8568,22.8264,22.8264,39600.0
2011-03-11 13:00:00,30.12,30.13,30.11,30.12,39200.0,22.834,22.8416,22.8264,22.834,39200.0
2011-03-11 13:05:00,30.12,30.13,30.12,30.13,48100.0,22.834,22.8416,22.834,22.8416,48100.0
2011-03-11 13:10:00,30.13,30.13,30.11,30.13,44600.0,22.8416,22.8416,22.8264,22.8416,44600.0
2011-03-11 13:15:00,30.13,30.14,30.12,30.14,52700.0,22.8416,22.8492,22.834,22.8492,52700.0
2011-03-11 13:20:00,30.13,30.14,30.09,30.1,53400.0,22.8416,22.8492,22.8113,22.8189,53400.0
2011-03-11 13:25:00,30.1,30.12,30.05,30.12,42500.0,22.8189,22.834,22.7809,22.834,42500.0
2011-03-11 13:30:00,30.12,30.13,30.11,30.12,24100.0,22.834,22.8416,22.8264,22.834,24100.0
2011-03-11 13:35:00,30.12,30.14,30.12,30.13,42200.0,22.834,22.8492,22.834,22.8416,42200.0
2011-03-11 13:40:00,30.13,30.13,30.12,30.12,18500.0,22.8416,22.8416,22.834,22.834,18500.0
2011-03-11 13:45:00,30.12,30.18,30.12,30.18,62200.0,22.834,22.8795,22.834,22.8795,62200.0
2011-03-11 13:50:00,30.18,30.18,30.13,30.16,39500.0,22.8795,22.8795,22.8416,22.8643,39500.0
2011-03-11 13:55:00,30.16,30.17,30.12,30.12,39100.0,22.8643,22.8719,22.834,22.834,39100.0
2011-03-11 14:00:00,30.13,30.18,30.12,30.15,42700.0,22.8416,22.8795,22.834,22.8568,42700.0
2011-03-11 14:05:00,30.15,30.25,30.15,30.23,94400.0,22.8568,22.9326,22.8568,22.9174,94400.0
2011-03-11 14:10:00,30.22,30.26,30.2,30.23,127100.0,22.9098,22.9401,22.8947,22.9174,127100.0
2011-03-11 14:15:00,30.24,30.31,30.23,30.31,78100.0,22.925,22.9781,22.9174,22.9781,78100.0
2011-03-11 14:20:00,30.3,30.32,30.29,30.31,49600.0,22.9705,22.9856,22.9629,22.9781,49600.0
2011-03-11 14:25:00,30.32,30.33,30.29,30.3,23300.0,22.9856,22.9932,22.9629,22.9705,23300.0
2011-03-11 14:30:00,30.3,30.37,30.29,30.35,64400.0,22.9705,23.0235,22.9629,23.0084,64400.0
2011-03-11 14:35:00,30.35,30.37,30.28,30.3,48900.0,23.0084,23.0235,22.9553,22.9705,48900.0
2011-03-11 14:40:00,30.3,30.34,30.29,30.3,77700.0,22.9705,23.0008,22.9629,22.9705,77700.0
2011-03-11 14:45:00,30.3,30.34,30.28,30.3,99500.0,22.9705,23.0008,22.9553,22.9705,99500.0
2011-03-11 14:50:00,30.31,30.32,30.28,30.29,19000.0,22.9781,22.9856,22.9553,22.9629,19000.0
2011-03-11 14:55:00,30.28,30.31,30.28,30.31,19500.0,22.9553,22.9781,22.9553,22.9781,19500.0
2011-03-11 15:00:00,30.3,30.35,30.3,30.35,35900.0,22.9705,23.0084,22.9705,23.0084,35900.0
2011-03-11 15:05:00,30.35,30.35,30.32,30.34,42900.0,23.0084,23.0084,22.9856,23.0008,42900.0
2011-03-11 15:10:00,30.34,30.35,30.31,30.31,26400.0,23.0008,23.0084,22.9781,22.9781,26400.0
2011-03-11 15:15:00,30.31,30.35,30.31,30.33,55900.0,22.9781,23.0084,22.9781,22.9932,55900.0
2011-03-11 15:20:00,30.32,30.43,30.32,30.43,122300.0,22.9856,23.069,22.9856,23.069,122300.0
2011-03-11 15:25:00,30.42,30.43,30.36,30.39,76500.0,23.0614,23.069,23.016,23.0387,76500.0
2011-03-11 15:30:00,30.4,30.41,30.31,30.32,121500.0,23.0463,23.0539,22.9781,22.9856,121500.0
2011-03-11 15:35:00,30.31,30.32,30.28,30.29,141000.0,22.9781,22.9856,22.9553,22.9629,141000.0
2011-03-11 15:40:00,30.28,30.3,30.26,30.27,73400.0,22.9553,22.9705,22.9401,22.9477,73400.0
2011-03-11 15:45:00,30.27,30.3,30.27,30.29,122600.0,22.9477,22.9705,22.9477,22.9629,122600.0
2011-03-11 15:50:00,30.29,30.33,30.28,30.32,152100.0,22.9629,22.9932,22.9553,22.9856,152100.0
2011-03-11 15:55:00,30.32,30.34,30.24,30.24,361500.0,22.9856,23.0008,22.925,22.925,361500.0
2011-03-14 09:30:00,29.58,30.26,29.54,30.25,236800.0,22.4246,22.9401,22.3943,22.9326,236800.0
2011-03-14 09:35:00,30.26,30.39,30.06,30.33,268500.0,22.9401,23.0387,22.7885,22.9932,268500.0
2011-03-14 09:40:00,30.34,30.42,30.33,30.4,265400.0,23.0008,23.0614,22.9932,23.0463,265400.0
2011-03-14 09:45:00,30.4,30.49,30.4,30.47,231400.0,23.0463,23.1145,23.0463,23.0993,231400.0
2011-03-14 09:50:00,30.45,30.57,30.44,30.55,291300.0,23.0842,23.1752,23.0766,23.16,291300.0
2011-03-14 09:55:00,30.56,30.65,30.51,30.6,245200.0,23.1676,23.2358,23.1297,23.1979,245200.0
2011-03-14 10:00:00,30.61,30.65,30.6,30.65,142100.0,23.2055,23.2358,23.1979,23.2358,142100.0
2011-03-14 10:05:00,30.64,30.76,30.64,30.76,275100.0,23.2282,23.3192,23.2282,23.3192,275100.0
2011-03-14 10:10:00,30.77,30.8,30.7,30.78,124700.0,23.3268,23.3495,23.2737,23.3344,124700.0
2011-03-14 10:15:00,30.78,30.79,30.73,30.76,118700.0,23.3344,23.3419,23.2965,23.3192,118700.0
2011-03-14 10:20:00,30.76,30.79,30.72,30.74,146500.0,23.3192,23.3419,23.2889,23.304,146500.0
2011-03-14 10:25:00,30.74,30.74,30.59,30.63,145200.0,23.304,23.304,23.1903,23.2206,145200.0
2011-03-14 10:30:00,30.62,30.64,30.53,30.53,63800.0,23.2131,23.2282,23.1448,23.1448,63800.0
2011-03-14 10:35:00,30.53,30.6,30.51,30.58,118900.0,23.1448,23.1979,23.1297,23.1827,118900.0
2011-03-14 10:40:00,30.58,30.62,30.55,30.6,105900.0,23.1827,23.2131,23.16,23.1979,105900.0
2011-03-14 10:45:00,30.6,30.69,30.6,30.67,142900.0,23.1979,23.2661,23.1979,23.251,142900.0
2011-03-14 10:50:00,30.67,30.78,30.65,30.73,107100.0,23.251,23.3344,23.2358,23.2965,107100.0
2011-03-14 10:55:00,30.73,30.78,30.72,30.75,172500.0,23.2965,23.3344,23.2889,23.3116,172500.0
2011-03-14 11:00:00,30.75,30.79,30.73,30.74,83000.0,23.3116,23.3419,23.2965,23.304,83000.0
2011-03-14 11:05:00,30.73,30.76,30.68,30.71,145900.0,23.2965,23.3192,23.2585,23.2813,145900.0
2011-03-14 11:10:00,30.7,30.72,30.62,30.65,158200.0,23.2737,23.2889,23.2131,23.2358,158200.0
2011-03-14 11:15:00,30.65,30.66,30.61,30.65,99000.0,23.2358,23.2434,23.2055,23.2358,99000.0
2011-03-14 11:20:00,30.65,30.66,30.62,30.66,41400.0,23.2358,23.2434,23.2131,23.2434,41400.0
2011-03-14 11:25:00,30.66,30.66,30.58,30.58,94200.0,23.2434,23.2434,23.1827,23.1827,94200.0
2011-03-14 11:30:00,30.59,30.6,30.48,30.48,281800.0,23.1903,23.1979,23.1069,23.1069,281800.0
2011-03-14 11:35:00,30.48,30.55,30.46,30.48,168900.0,23.1069,23.16,23.0918,23.1069,168900.0
2011-03-14 11:40:00,30.48,30.5,30.45,30.47,85300.0,23.1069,23.1221,23.0842,23.0993,85300.0
2011-03-14 11:45:00,30.47,30.47,30.42,30.46,78400.0,23.0993,23.0993,23.0614,23.0918,78400.0
2011-03-14 11:50:00,30.46,30.48,30.38,30.4,167200.0,23.0918,23.1069,23.0311,23.0463,167200.0
2011-03-14 11:55:00,30.4,30.45,30.39,30.43,43100.0,23.0463,23.0842,23.0387,23.069,43100.0
2011-03-14 12:00:00,30.43,30.44,30.4,30.43,156100.0,23.069,23.0766,23.0463,23.069,156100.0
2011-03-14 12:05:00,30.42,30.44,30.39,30.4,53100.0,23.0614,23.0766,23.0387,23.0463,53100.0
2011-03-14 12:10:00,30.41,30.41,30.35,30.36,42500.0,23.0539,23.0539,23.0084,23.016,42500.0
2011-03-14 12:15:00,30.35,30.37,30.32,30.35,35100.0,23.0084,23.0235,22.9856,23.0084,35100.0
2011-03-14 12:20:00,30.35,30.45,30.35,30.39,164100.0,23.0084,23.0842,23.0084,23.0387,164100.0
2011-03-14 12:25:00,30.39,30.41,30.35,30.36,32200.0,23.0387,23.0539,23.0084,23.016,32200.0
2011-03-14 12:30:00,30.36,30.37,30.31,30.33,31800.0,23.016,23.0235,22.9781,22.9932,31800.0
2011-03-14 12:35:00,30.32,30.33,30.3,30.3,19100.0,22.9856,22.9932,22.9705,22.9705,19100.0
2011-03-14 12:40:00,30.3,30.34,30.29,30.33,26700.0,22.9705,23.0008,22.9629,22.9932,26700.0
2011-03-14 12:45:00,30.33,30.35,30.32,30.35,33800.0,22.9932,23.0084,22.9856,23.0084,33800.0
2011-03-14 12:50:00,30.35,30.38,30.34,30.36,22500.0,23.0084,23.0311,23.0008,23.016,22500.0
2011-03-14 12:55:00,30.36,30.37,30.28,30.3,116500.0,23.016,23.0235,22.9553,22.9705,116500.0
2011-03-14 13:00:00,30.3,30.33,30.29,30.3,123000.0,22.9705,22.9932,22.9629,22.9705,123000.0
2011-03-14 13:05:00,30.3,30.34,30.29,30.33,31100.0,22.9705,23.0008,22.9629,22.9932,31100.0
2011-03-14 13:10:00,30.34,30.35,30.32,30.35,15400.0,23.0008,23.0084,22.9856,23.0084,15400.0
2011-03-14 13:15:00,30.35,30.36,30.33,30.34,33700.0,23.0084,23.016,22.9932,23.0008,33700.0
2011-03-14 13:20:00,30.34,30.35,30.31,30.32,48400.0,23.0008,23.0084,22.9781,22.9856,48400.0
2011-03-14 13:25:00,30.32,30.33,30.29,30.3,36800.0,22.9856,22.9932,22.9629,22.9705,36800.0
2011-03-14 13:30:00,30.3,30.3,30.28,30.29,29000.0,22.9705,22.9705,22.9553,22.9629,29000.0
2011-03-14 13:35:00,30.28,30.3,30.23,30.27,36200.0,22.9553,22.9705,22.9174,22.9477,36200.0
2011-03-14 13:40:00,30.28,30.28,30.25,30.26,28500.0,22.9553,22.9553,22.9326,22.9401,28500.0
2011-03-14 13:45:00,30.26,30.26,30.22,30.23,45800.0,22.9401,22.9401,22.9098,22.9174,45800.0
2011-03-14 13:50:00,30.22,30.25,30.22,30.24,30800.0,22.9098,22.9326,22.9098,22.925,30800.0
2011-03-14 13:55:00,30.25,30.26,30.23,30.24,10400.0,22.9326,22.9401,22.9174,22.925,10400.0
2011-03-14 14:00:00,30.24,30.24,30.19,30.2,38000.0,22.925,22.925,22.8871,22.8947,38000.0
2011-03-14 14:05:00,30.19,30.25,30.19,30.24,32800.0,22.8871,22.9326,22.8871,22.925,32800.0
2011-03-14 14:10:00,30.24,30.25,30.22,30.23,19700.0,22.925,22.9326,22.9098,22.9174,19700.0
2011-03-14 14:15:00,30.23,30.24,30.21,30.22,18000.0,22.9174,22.925,22.9022,22.9098,18000.0
2011-03-14 14:20:00,30.21,30.28,30.21,30.27,29800.0,22.9022,22.9553,22.9022,22.9477,29800.0
2011-03-14 14:25:00,30.27,30.27,30.24,30.25,69500.0,22.9477,22.9477,22.925,22.9326,69500.0
2011-03-14 14:30:00,30.25,30.25,30.22,30.22,20300.0,22.9326,22.9326,22.9098,22.9098,20300.0
2011-03-14 14:35:00,30.22,30.23,30.2,30.2,15400.0,22.9098,22.9174,22.8947,22.8947,15400.0
2011-03-14 14:40:00,30.21,30.22,30.2,30.2,31600.0,22.9022,22.9098,22.8947,22.8947,31600.0
2011-03-14 14:45:00,30.2,30.23,30.19,30.21,25500.0,22.8947,22.9174,22.8871,22.9022,25500.0
2011-03-14 14:50:00,30.21,30.23,30.16,30.18,27600.0,22.9022,22.9174,22.8643,22.8795,27600.0
2011-03-14 14:55:00,30.18,30.2,30.17,30.17,41500.0,22.8795,22.8947,22.8719,22.8719,41500.0
2011-03-14 15:00:00,30.16,30.19,30.14,30.14,62700.0,22.8643,22.8871,22.8492,22.8492,62700.0
2011-03-14 15:05:00,30.14,30.18,30.14,30.15,66700.0,22.8492,22.8795,22.8492,22.8568,66700.0
2011-03-14 15:10:00,30.15,30.21,30.14,30.18,81800.0,22.8568,22.9022,22.8492,22.8795,81800.0
2011-03-14 15:15:00,30.18,30.2,30.16,30.17,39400.0,22.8795,22.8947,22.8643,22.8719,39400.0
2011-03-14 15:20:00,30.17,30.17,30.13,30.15,59700.0,22.8719,22.8719,22.8416,22.8568,59700.0
2011-03-14 15:25:00,30.15,30.16,30.12,30.12,36700.0,22.8568,22.8643,22.834,22.834,36700.0
2011-03-14 15:30:00,30.13,30.16,30.12,30.13,78700.0,22.8416,22.8643,22.834,22.8416,78700.0
2011-03-14 15:35:00,30.14,30.14,30.11,30.13,64700.0,22.8492,22.8492,22.8264,22.8416,64700.0
2011-03-14 15:40:00,30.12,30.24,30.12,30.24,142600.0,22.834,22.925,22.834,22.925,142600.0
2011-03-14 15:45:00,30.24,30.28,30.23,30.23,143100.0,22.925,22.9553,22.9174,22.9174,143100.0
2011-03-14 15:50:00,30.24,30.25,30.19,30.2,152200.0,22.925,22.9326,22.8871,22.8947,152200.0
2011-03-14 15:55:00,30.21,30.25,30.21,30.22,118000.0,22.9022,22.9326,22.9022,22.9098,118000.0
2011-03-15 09:30:00,29.52,29.71,29.52,29.6,80200.0,22.3792,22.5232,22.3792,22.4398,80200.0
2011-03-15 09:35:00,29.6,29.76,29.56,29.74,50000.0,22.4398,22.5611,22.4095,22.5459,50000.0
2011-03-15 09:40:00,29.73,29.93,29.7,29.89,44600.0,22.5384,22.69,22.5156,22.6596,44600.0
2011-03-15 09:45:00,29.91,29.98,29.88,29.96,75500.0,22.6748,22.7279,22.6521,22.7127,75500.0
2011-03-15 09:50:00,29.95,29.95,29.74,29.75,59900.0,22.7051,22.7051,22.5459,22.5535,59900.0
2011-03-15 09:55:00,29.76,29.76,29.67,29.68,86200.0,22.5611,22.5611,22.4929,22.5004,86200.0
2011-03-15 10:00:00,29.68,29.69,29.61,29.63,28500.0,22.5004,22.508,22.4474,22.4625,28500.0
2011-03-15 10:05:00,29.63,29.68,29.55,29.58,32600.0,22.4625,22.5004,22.4019,22.4246,32600.0
2011-03-15 10:10:00,29.59,29.66,29.58,29.66,58700.0,22.4322,22.4853,22.4246,22.4853,58700.0
2011-03-15 10:15:00,29.67,29.67,29.58,29.61,40000.0,22.4929,22.4929,22.4246,22.4474,40000.0
2011-03-15 10:20:00,29.6,29.68,29.56,29.66,38500.0,22.4398,22.5004,22.4095,22.4853,38500.0
2011-03-15 10:25:00,29.66,29.72,29.66,29.72,22500.0,22.4853,22.5308,22.4853,22.5308,22500.0
2011-03-15 10:30:00,29.72,29.74,29.67,29.68,42400.0,22.5308,22.5459,22.4929,22.5004,42400.0
2011-03-15 10:35:00,29.68,29.75,29.68,29.74,19900.0,22.5004,22.5535,22.5004,22.5459,19900.0
2011-03-15 10:40:00,29.74,29.8,29.73,29.79,22100.0,22.5459,22.5914,22.5384,22.5838,22100.0
2011-03-15 10:45:00,29.78,29.79,29.75,29.79,18900.0,22.5763,22.5838,22.5535,22.5838,18900.0
2011-03-15 10:50:00,29.79,29.83,29.77,29.82,22000.0,22.5838,22.6142,22.5687,22.6066,22000.0
2011-03-15 10:55:00,29.82,29.82,29.78,29.8,22400.0,22.6066,22.6066,22.5763,22.5914,22400.0
2011-03-15 11:00:00,29.8,29.83,29.79,29.82,27000.0,22.5914,22.6142,22.5838,22.6066,27000.0
2011-03-15 11:05:00,29.81,29.82,29.8,29.8,23300.0,22.599,22.6066,22.5914,22.5914,23300.0
2011-03-15 11:10:00,29.8,29.8,29.75,29.78,37100.0,22.5914,22.5914,22.5535,22.5763,37100.0
2011-03-15 11:15:00,29.78,29.83,29.78,29.81,32100.0,22.5763,22.6142,22.5763,22.599,32100.0
2011-03-15 11:20:00,29.81,29.86,29.79,29.83,54400.0,22.599,22.6369,22.5838,22.6142,54400.0
2011-03-15 11:25:00,29.84,29.93,29.83,29.93,69400.0,22.6217,22.69,22.6142,22.69,69400.0
2011-03-15 11:30:00,29.92,29.98,29.92,29.97,37800.0,22.6824,22.7279,22.6824,22.7203,37800.0
2011-03-15 11:35:00,29.98,30.05,29.96,30.04,75300.0,22.7279,22.7809,22.7127,22.7734,75300.0
2011-03-15 11:40:00,30.04,30.05,30.0,30.04,41700.0,22.7734,22.7809,22.743,22.7734,41700.0
2011-03-15 11:45:00,30.05,30.06,30.01,30.02,18700.0,22.7809,22.7885,22.7506,22.7582,18700.0
2011-03-15 11:50:00,30.02,30.04,29.99,30.03,54100.0,22.7582,22.7734,22.7355,22.7658,54100.0
2011-03-15 11:55:00,30.03,30.05,30.0,30.02,32000.0,22.7658,22.7809,22.743,22.7582,32000.0
2011-03-15 12:00:00,30.01,30.04,30.0,30.03,25600.0,22.7506,22.7734,22.743,22.7658,25600.0
2011-03-15 12:05:00,30.03,30.06,30.0,30.06,26000.0,22.7658,22.7885,22.743,22.7885,26000.0
2011-03-15 12:10:00,30.06,30.12,30.06,30.12,14900.0,22.7885,22.834,22.7885,22.834,14900.0
2011-03-15 12:15:00,30.12,30.12,30.06,30.07,16200.0,22.834,22.834,22.7885,22.7961,16200.0
2011-03-15 12:20:00,30.07,30.08,30.06,30.06,5600.0,22.7961,22.8037,22.7885,22.7885,5600.0
2011-03-15 12:25:00,30.07,30.15,30.07,30.14,22000.0,22.7961,22.8568,22.7961,22.8492,22000.0
2011-03-15 12:30:00,30.14,30.14,30.1,30.13,51200.0,22.8492,22.8492,22.8189,22.8416,51200.0
2011-03-15 12:35:00,30.14,30.15,30.12,30.13,40400.0,22.8492,22.8568,22.834,22.8416,40400.0
2011-03-15 12:40:00,30.13,30.15,30.09,30.1,39300.0,22.8416,22.8568,22.8113,22.8189,39300.0
2011-03-15 12:45:00,30.1,30.1,30.05,30.05,17800.0,22.8189,22.8189,22.7809,22.7809,17800.0
2011-03-15 12:50:00,30.06,30.1,30.06,30.09,13800.0,22.7885,22.8189,22.7885,22.8113,13800.0
2011-03-15 12:55:00,30.1,30.12,30.08,30.11,19500.0,22.8189,22.834,22.8037,22.8264,19500.0
2011-03-15 13:00:00,30.11,30.12,30.08,30.11,31300.0,22.8264,22.834,22.8037,22.8264,31300.0
2011-03-15 13:05:00,30.11,30.14,30.09,30.09,36000.0,22.8264,22.8492,22.8113,22.8113,36000.0
2011-03-15 13:10:00,30.09,30.11,30.08,30.09,17700.0,22.8113,22.8264,22.8037,22.8113,17700.0
2011-03-15 13:15:00,30.09,30.1,30.05,30.05,22800.0,22.8113,22.8189,22.7809,22.7809,22800.0
2011-03-15 13:20:00,30.06,30.09,30.06,30.08,10800.0,22.7885,22.8113,22.7885,22.8037,10800.0
2011-03-15 13:25:00,30.08,30.09,30.05,30.05,11900.0,22.8037,22.8113,22.7809,22.7809,11900.0
2011-03-15 13:30:00,30.06,30.1,30.06,30.09,13500.0,22.7885,22.8189,22.7885,22.8113,13500.0
2011-03-15 13:35:00,30.09,30.1,30.07,30.08,31100.0,22.8113,22.8189,22.7961,22.8037,31100.0
2011-03-15 13:40:00,30.08,30.1,30.06,30.06,51800.0,22.8037,22.8189,22.7885,22.7885,51800.0
2011-03-15 13:45:00,30.05,30.09,30.05,30.09,25200.0,22.7809,22.8113,22.7809,22.8113,25200.0
2011-03-15 13:50:00,30.1,30.12,30.08,30.08,11500.0,22.8189,22.834,22.8037,22.8037,11500.0
2011-03-15 13:55:00,30.09,30.13,30.08,30.12,30500.0,22.8113,22.8416,22.8037,22.834,30500.0
2011-03-15 14:00:00,30.12,30.14,30.12,30.14,16400.0,22.834,22.8492,22.834,22.8492,16400.0
2011-03-15 14:05:00,30.13,30.14,30.11,30.11,30700.0,22.8416,22.8492,22.8264,22.8264,30700.0
2011-03-15 14:10:00,30.11,30.13,30.06,30.07,112800.0,22.8264,22.8416,22.7885,22.7961,112800.0
2011-03-15 14:15:00,30.07,30.08,30.01,30.02,36000.0,22.7961,22.8037,22.7506,22.7582,36000.0
2011-03-15 14:20:00,30.01,30.11,30.0,30.1,37300.0,22.7506,22.8264,22.743,22.8189,37300.0
2011-03-15 14:25:00,30.1,30.15,30.07,30.12,51200.0,22.8189,22.8568,22.7961,22.834,51200.0
2011-03-15 14:30:00,30.12,30.13,30.1,30.1,73600.0,22.834,22.8416,22.8189,22.8189,73600.0
2011-03-15 14:35:00,30.1,30.13,30.09,30.11,41700.0,22.8189,22.8416,22.8113,22.8264,41700.0
2011-03-15 14:40:00,30.11,30.2,30.11,30.18,131100.0,22.8264,22.8947,22.8264,22.8795,131100.0
2011-03-15 14:45:00,30.18,30.23,30.17,30.2,157700.0,22.8795,22.9174,22.8719,22.8947,157700.0
2011-03-15 14:50:00,30.2,30.23,30.18,30.2,73800.0,22.8947,22.9174,22.8795,22.8947,73800.0
2011-03-15 14:55:00,30.2,30.24,30.19,30.2,47700.0,22.8947,22.925,22.8871,22.8947,47700.0
2011-03-15 15:00:00,30.19,30.23,30.19,30.21,57400.0,22.8871,22.9174,22.8871,22.9022,57400.0
2011-03-15 15:05:00,30.21,30.22,30.18,30.18,185600.0,22.9022,22.9098,22.8795,22.8795,185600.0
2011-03-15 15:10:00,30.19,30.21,30.14,30.15,69600.0,22.8871,22.9022,22.8492,22.8568,69600.0
2011-03-15 15:15:00,30.14,30.15,30.08,30.09,187800.0,22.8492,22.8568,22.8037,22.8113,187800.0
2011-03-15 15:20:00,30.09,30.14,30.09,30.12,231800.0,22.8113,22.8492,22.8113,22.834,231800.0
2011-03-15 15:25:00,30.12,30.12,30.08,30.1,107800.0,22.834,22.834,22.8037,22.8189,107800.0
2011-03-15 15:30:00,30.1,30.1,30.04,30.06,72100.0,22.8189,22.8189,22.7734,22.7885,72100.0
2011-03-15 15:35:00,30.06,30.1,30.04,30.09,48200.0,22.7885,22.8189,22.7734,22.8113,48200.0
2011-03-15 15:40:00,30.09,30.1,30.05,30.07,175800.0,22.8113,22.8189,22.7809,22.7961,175800.0
2011-03-15 15:45:00,30.06,30.06,29.97,29.99,155100.0,22.7885,22.7885,22.7203,22.7355,155100.0
2011-03-15 15:50:00,29.98,30.0,29.94,29.98,140500.0,22.7279,22.743,22.6976,22.7279,140500.0
2011-03-15 15:55:00,29.98,30.0,29.9,29.9,228900.0,22.7279,22.743,22.6672,22.6672,228900.0
2011-03-16 09:30:00,29.87,29.94,29.82,29.9,39200.0,22.6445,22.6976,22.6066,22.6672,39200.0
2011-03-16 09:35:00,29.9,29.91,29.81,29.81,38900.0,22.6672,22.6748,22.599,22.599,38900.0
2011-03-16 09:40:00,29.82,29.86,29.77,29.86,38200.0,22.6066,22.6369,22.5687,22.6369,38200.0
2011-03-16 09:45:00,29.85,29.85,29.76,29.77,95900.0,22.6293,22.6293,22.5611,22.5687,95900.0
2011-03-16 09:50:00,29.77,29.78,29.74,29.75,70000.0,22.5687,22.5763,22.5459,22.5535,70000.0
2011-03-16 09:55:00,29.75,29.75,29.67,29.68,30000.0,22.5535,22.5535,22.4929,22.5004,30000.0
2011-03-16 10:00:00,29.68,29.77,29.67,29.74,79900.0,22.5004,22.5687,22.4929,22.5459,79900.0
2011-03-16 10:05:00,29.75,29.82,29.75,29.78,104700.0,22.5535,22.6066,22.5535,22.5763,104700.0
2011-03-16 10:10:00,29.77,29.79,29.72,29.73,26700.0,22.5687,22.5838,22.5308,22.5384,26700.0
2011-03-16 10:15:00,29.73,29.76,29.71,29.74,23900.0,22.5384,22.5611,22.5232,22.5459,23900.0
2011-03-16 10:20:00,29.74,29.74,29.7,29.73,20600.0,22.5459,22.5459,22.5156,22.5384,20600.0
2011-03-16 10:25:00,29.72,29.77,29.71,29.75,22200.0,22.5308,22.5687,22.5232,22.5535,22200.0
2011-03-16 10:30:00,29.75,29.75,29.71,29.71,34900.0,22.5535,22.5535,22.5232,22.5232,34900.0
2011-03-16 10:35:00,29.71,29.77,29.67,29.76,26300.0,22.5232,22.5687,22.4929,22.5611,26300.0
2011-03-16 10:40:00,29.76,29.79,29.74,29.74,23900.0,22.5611,22.5838,22.5459,22.5459,23900.0
2011-03-16 10:45:00,29.74,29.75,29.7,29.73,16600.0,22.5459,22.5535,22.5156,22.5384,16600.0
2011-03-16 10:50:00,29.74,29.75,29.69,29.69,27400.0,22.5459,22.5535,22.508,22.508,27400.0
2011-03-16 10:55:00,29.68,29.69,29.59,29.6,30400.0,22.5004,22.508,22.4322,22.4398,30400.0
2011-03-16 11:00:00,29.59,29.59,29.34,29.4,157800.0,22.4322,22.4322,22.2427,22.2882,157800.0
2011-03-16 11:05:00,29.4,29.47,29.27,29.47,113400.0,22.2882,22.3412,22.1896,22.3412,113400.0
2011-03-16 11:10:00,29.47,29.56,29.45,29.52,65800.0,22.3412,22.4095,22.3261,22.3792,65800.0
2011-03-16 11:15:00,29.52,29.57,29.48,29.54,61500.0,22.3792,22.4171,22.3488,22.3943,61500.0
2011-03-16 11:20:00,29.54,29.6,29.52,29.57,27800.0,22.3943,22.4398,22.3792,22.4171,27800.0
2011-03-16 11:25:00,29.57,29.62,29.54,29.62,27200.0,22.4171,22.455,22.3943,22.455,27200.0
2011-03-16 11:30:00,29.64,29.66,29.62,29.66,20400.0,22.4701,22.4853,22.455,22.4853,20400.0
2011-03-16 11:35:00,29.66,29.69,29.63,29.67,23600.0,22.4853,22.508,22.4625,22.4929,23600.0
2011-03-16 11:40:00,29.66,29.68,29.64,29.66,19700.0,22.4853,22.5004,22.4701,22.4853,19700.0
2011-03-16 11:45:00,29.65,29.66,29.59,29.65,26600.0,22.4777,22.4853,22.4322,22.4777,26600.0
2011-03-16 11:50:00,29.64,29.65,29.61,29.63,12500.0,22.4701,22.4777,22.4474,22.4625,12500.0
2011-03-16 11:55:00,29.62,29.64,29.6,29.61,14700.0,22.455,22.4701,22.4398,22.4474,14700.0
2011-03-16 12:00:00,29.62,29.64,29.53,29.54,23800.0,22.455,22.4701,22.3867,22.3943,23800.0
2011-03-16 12:05:00,29.53,29.55,29.51,29.52,33300.0,22.3867,22.4019,22.3716,22.3792,33300.0
2011-03-16 12:10:00,29.52,29.53,29.44,29.46,109800.0,22.3792,22.3867,22.3185,22.3337,109800.0
2011-03-16 12:15:00,29.46,29.49,29.38,29.43,53900.0,22.3337,22.3564,22.273,22.3109,53900.0
2011-03-16 12:20:00,29.41,29.44,29.4,29.42,32400.0,22.2958,22.3185,22.2882,22.3033,32400.0
2011-03-16 12:25:00,29.43,29.51,29.43,29.5,33000.0,22.3109,22.3716,22.3109,22.364,33000.0
2011-03-16 12:30:00,29.49,29.51,29.42,29.43,59400.0,22.3564,22.3716,22.3033,22.3109,59400.0
2011-03-16 12:35:00,29.43,29.44,29.36,29.38,41700.0,22.3109,22.3185,22.2579,22.273,41700.0
2011-03-16 12:40:00,29.38,29.42,29.36,29.36,33900.0,22.273,22.3033,22.2579,22.2579,33900.0
2011-03-16 12:45:00,29.36,29.4,29.35,29.4,175700.0,22.2579,22.2882,22.2503,22.2882,175700.0
2011-03-16 12:50:00,29.4,29.41,29.36,29.38,27100.0,22.2882,22.2958,22.2579,22.273,27100.0
2011-03-16 12:55:00,29.39,29.41,29.39,29.4,52800.0,22.2806,22.2958,22.2806,22.2882,52800.0
2011-03-16 13:00:00,29.4,29.42,29.39,29.4,79300.0,22.2882,22.3033,22.2806,22.2882,79300.0
2011-03-16 13:05:00,29.39,29.41,29.38,29.4,57800.0,22.2806,22.2958,22.273,22.2882,57800.0
2011-03-16 13:10:00,29.39,29.4,29.35,29.37,39800.0,22.2806,22.2882,22.2503,22.2654,39800.0
2011-03-16 13:15:00,29.38,29.39,29.35,29.38,30000.0,22.273,22.2806,22.2503,22.273,30000.0
2011-03-16 13:20:00,29.39,29.41,29.32,29.32,32300.0,22.2806,22.2958,22.2275,22.2275,32300.0
2011-03-16 13:25:00,29.33,29.36,29.32,29.35,21900.0,22.2351,22.2579,22.2275,22.2503,21900.0
2011-03-16 13:30:00,29.35,29.36,29.3,29.34,26000.0,22.2503,22.2579,22.2124,22.2427,26000.0
2011-03-16 13:35:00,29.34,29.36,29.32,29.34,28300.0,22.2427,22.2579,22.2275,22.2427,28300.0
2011-03-16 13:40:00,29.34,29.35,29.3,29.3,77400.0,22.2427,22.2503,22.2124,22.2124,77400.0
2011-03-16 13:45:00,29.31,29.31,29.25,29.27,40200.0,22.22,22.22,22.1745,22.1896,40200.0
2011-03-16 13:50:00,29.27,29.28,29.23,29.23,50300.0,22.1896,22.1972,22.1593,22.1593,50300.0
2011-03-16 13:55:00,29.23,29.24,29.2,29.21,47000.0,22.1593,22.1669,22.1366,22.1441,47000.0
2011-03-16 14:00:00,29.22,29.22,29.16,29.17,72100.0,22.1517,22.1517,22.1062,22.1138,72100.0
2011-03-16 14:05:00,29.17,29.17,29.11,29.12,79100.0,22.1138,22.1138,22.0683,22.0759,79100.0
2011-03-16 14:10:00,29.12,29.14,29.0,29.05,112000.0,22.0759,22.0911,21.9849,22.0228,112000.0
2011-03-16 14:15:00,29.05,29.06,28.92,28.93,117300.0,22.0228,22.0304,21.9243,21.9319,117300.0
2011-03-16 14:20:00,28.92,29.0,28.89,29.0,106500.0,21.9243,21.9849,21.9015,21.9849,106500.0
2011-03-16 14:25:00,29.0,29.03,28.99,29.0,115000.0,21.9849,22.0077,21.9774,21.9849,115000.0
2011-03-16 14:30:00,29.0,29.01,28.96,28.98,106900.0,21.9849,21.9925,21.9546,21.9698,106900.0
2011-03-16 14:35:00,28.99,29.09,28.98,29.07,74800.0,21.9774,22.0532,21.9698,22.038,74800.0
2011-03-16 14:40:00,29.06,29.17,29.04,29.13,77800.0,22.0304,22.1138,22.0153,22.0835,77800.0
2011-03-16 14:45:00,29.13,29.14,29.06,29.11,126900.0,22.0835,22.0911,22.0304,22.0683,126900.0
2011-03-16 14:50:00,29.1,29.14,29.08,29.13,93400.0,22.0607,22.0911,22.0456,22.0835,93400.0
2011-03-16 14:55:00,29.13,29.18,29.13,29.17,71300.0,22.0835,22.1214,22.0835,22.1138,71300.0
2011-03-16 15:00:00,29.16,29.23,29.15,29.21,82900.0,22.1062,22.1593,22.0987,22.1441,82900.0
2011-03-16 15:05:00,29.2,29.26,29.18,29.26,91700.0,22.1366,22.182,22.1214,22.182,91700.0
2011-03-16 15:10:00,29.26,29.33,29.25,29.25,117100.0,22.182,22.2351,22.1745,22.1745,117100.0
2011-03-16 15:15:00,29.24,29.35,29.24,29.33,89200.0,22.1669,22.2503,22.1669,22.2351,89200.0
2011-03-16 15:20:00,29.32,29.36,29.28,29.3,100600.0,22.2275,22.2579,22.1972,22.2124,100600.0
2011-03-16 15:25:00,29.3,29.33,29.18,29.23,90500.0,22.2124,22.2351,22.1214,22.1593,90500.0
2011-03-16 15:30:00,29.24,29.26,29.18,29.22,89800.0,22.1669,22.182,22.1214,22.1517,89800.0
2011-03-16 15:35:00,29.22,29.29,29.21,29.26,81200.0,22.1517,22.2048,22.1441,22.182,81200.0
2011-03-16 15:40:00,29.24,29.29,29.22,29.27,89200.0,22.1669,22.2048,22.1517,22.1896,89200.0
2011-03-16 15:45:00,29.27,29.28,29.19,29.24,122400.0,22.1896,22.1972,22.129,22.1669,122400.0
2011-03-16 15:50:00,29.24,29.25,29.19,29.22,110200.0,22.1669,22.1745,22.129,22.1517,110200.0
2011-03-16 15:55:00,29.22,29.22,29.17,29.17,132800.0,22.1517,22.1517,22.1138,22.1138,132800.0
2011-03-17 09:30:00,29.68,29.68,29.52,29.53,57300.0,22.5004,22.5004,22.3792,22.3867,57300.0
2011-03-17 09:35:00,29.54,29.54,29.48,29.5,267200.0,22.3943,22.3943,22.3488,22.364,267200.0
2011-03-17 09:40:00,29.5,29.5,29.46,29.48,41300.0,22.364,22.364,22.3337,22.3488,41300.0
2011-03-17 09:45:00,29.48,29.49,29.4,29.46,34500.0,22.3488,22.3564,22.2882,22.3337,34500.0
2011-03-17 09:50:00,29.46,29.47,29.42,29.44,75000.0,22.3337,22.3412,22.3033,22.3185,75000.0
2011-03-17 09:55:00,29.43,29.45,29.4,29.4,42400.0,22.3109,22.3261,22.2882,22.2882,42400.0
2011-03-17 10:00:00,29.41,29.47,29.32,29.34,119100.0,22.2958,22.3412,22.2275,22.2427,119100.0
2011-03-17 10:05:00,29.34,29.36,29.29,29.35,57500.0,22.2427,22.2579,22.2048,22.2503,57500.0
2011-03-17 10:10:00,29.36,29.37,29.32,29.32,30900.0,22.2579,22.2654,22.2275,22.2275,30900.0
2011-03-17 10:15:00,29.33,29.4,29.33,29.4,40200.0,22.2351,22.2882,22.2351,22.2882,40200.0
2011-03-17 10:20:00,29.41,29.41,29.35,29.38,20600.0,22.2958,22.2958,22.2503,22.273,20600.0
2011-03-17 10:25:00,29.38,29.43,29.36,29.41,34700.0,22.273,22.3109,22.2579,22.2958,34700.0
2011-03-17 10:30:00,29.41,29.41,29.39,29.4,14400.0,22.2958,22.2958,22.2806,22.2882,14400.0
2011-03-17 10:35:00,29.39,29.4,29.37,29.37,89400.0,22.2806,22.2882,22.2654,22.2654,89400.0
2011-03-17 10:40:00,29.37,29.39,29.37,29.39,23300.0,22.2654,22.2806,22.2654,22.2806,23300.0
2011-03-17 10:45:00,29.38,29.39,29.35,29.36,79200.0,22.273,22.2806,22.2503,22.2579,79200.0
2011-03-17 10:50:00,29.36,29.38,29.32,29.36,124200.0,22.2579,22.273,22.2275,22.2579,124200.0
2011-03-17 10:55:00,29.35,29.36,29.33,29.35,13900.0,22.2503,22.2579,22.2351,22.2503,13900.0
2011-03-17 11:00:00,29.36,29.39,29.35,29.39,22600.0,22.2579,22.2806,22.2503,22.2806,22600.0
2011-03-17 11:05:00,29.38,29.39,29.36,29.38,38500.0,22.273,22.2806,22.2579,22.273,38500.0
2011-03-17 11:10:00,29.37,29.37,29.31,29.32,19400.0,22.2654,22.2654,22.22,22.2275,19400.0
2011-03-17 11:15:00,29.32,29.33,29.29,29.3,26000.0,22.2275,22.2351,22.2048,22.2124,26000.0
2011-03-17 11:20:00,29.3,29.32,29.26,29.27,49700.0,22.2124,22.2275,22.182,22.1896,49700.0
2011-03-17 11:25:00,29.28,29.28,29.21,29.23,33400.0,22.1972,22.1972,22.1441,22.1593,33400.0
2011-03-17 11:30:00,29.23,29.28,29.22,29.28,48900.0,22.1593,22.1972,22.1517,22.1972,48900.0
2011-03-17 11:35:00,29.28,29.3,29.28,29.3,7100.0,22.1972,22.2124,22.1972,22.2124,7100.0
2011-03-17 11:40:00,29.29,29.3,29.25,29.27,23900.0,22.2048,22.2124,22.1745,22.1896,23900.0
2011-03-17 11:45:00,29.26,29.26,29.2,29.2,37600.0,22.182,22.182,22.1366,22.1366,37600.0
2011-03-17 11:50:00,29.21,29.22,29.18,29.18,62400.0,22.1441,22.1517,22.1214,22.1214,62400.0
2011-03-17 11:55:00,29.18,29.2,29.17,29.2,61800.0,22.1214,22.1366,22.1138,22.1366,61800.0
2011-03-17 12:00:00,29.21,29.24,29.21,29.23,46300.0,22.1441,22.1669,22.1441,22.1593,46300.0
2011-03-17 12:05:00,29.24,29.26,29.23,29.25,38800.0,22.1669,22.182,22.1593,22.1745,38800.0
2011-03-17 12:10:00,29.25,29.26,29.24,29.26,33100.0,22.1745,22.182,22.1669,22.182,33100.0
2011-03-17 12:15:00,29.26,29.27,29.25,29.25,26200.0,22.182,22.1896,22.1745,22.1745,26200.0
2011-03-17 12:20:00,29.25,29.26,29.24,29.25,22800.0,22.1745,22.182,22.1669,22.1745,22800.0
2011-03-17 12:25:00,29.25,29.25,29.24,29.25,24400.0,22.1745,22.1745,22.1669,22.1745,24400.0
2011-03-17 12:30:00,29.25,29.26,29.24,29.25,26400.0,22.1745,22.182,22.1669,22.1745,26400.0
2011-03-17 12:35:00,29.25,29.25,29.24,29.24,13400.0,22.1745,22.1745,22.1669,22.1669,13400.0
2011-03-17 12:40:00,29.25,29.25,29.24,29.24,2000.0,22.1745,22.1745,22.1669,22.1669,2000.0
2011-03-17 12:45:00,29.25,29.25,29.21,29.22,44200.0,22.1745,22.1745,22.1441,22.1517,44200.0
2011-03-17 12:50:00,29.23,29.23,29.21,29.23,15700.0,22.1593,22.1593,22.1441,22.1593,15700.0
2011-03-17 12:55:00,29.23,29.24,29.23,29.23,14900.0,22.1593,22.1669,22.1593,22.1593,14900.0
2011-03-17 13:00:00,29.23,29.25,29.22,29.24,15600.0,22.1593,22.1745,22.1517,22.1669,15600.0
2011-03-17 13:05:00,29.24,29.25,29.24,29.25,15800.0,22.1669,22.1745,22.1669,22.1745,15800.0
2011-03-17 13:10:00,29.25,29.26,29.24,29.26,37300.0,22.1745,22.182,22.1669,22.182,37300.0
2011-03-17 13:15:00,29.26,29.26,29.21,29.21,31800.0,22.182,22.182,22.1441,22.1441,31800.0
2011-03-17 13:20:00,29.21,29.24,29.21,29.23,32500.0,22.1441,22.1669,22.1441,22.1593,32500.0
2011-03-17 13:25:00,29.22,29.25,29.14,29.15,41900.0,22.1517,22.1745,22.0911,22.0987,41900.0
2011-03-17 13:30:00,29.15,29.16,29.12,29.14,41500.0,22.0987,22.1062,22.0759,22.0911,41500.0
2011-03-17 13:35:00,29.14,29.19,29.14,29.19,16900.0,22.0911,22.129,22.0911,22.129,16900.0
2011-03-17 13:40:00,29.19,29.19,29.14,29.16,18300.0,22.129,22.129,22.0911,22.1062,18300.0
2011-03-17 13:45:00,29.16,29.16,29.12,29.13,19100.0,22.1062,22.1062,22.0759,22.0835,19100.0
2011-03-17 13:50:00,29.13,29.14,29.06,29.06,40800.0,22.0835,22.0911,22.0304,22.0304,40800.0
2011-03-17 13:55:00,29.07,29.1,29.05,29.1,30100.0,22.038,22.0607,22.0228,22.0607,30100.0
2011-03-17 14:00:00,29.11,29.16,29.1,29.13,33700.0,22.0683,22.1062,22.0607,22.0835,33700.0
2011-03-17 14:05:00,29.14,29.14,29.12,29.12,10400.0,22.0911,22.0911,22.0759,22.0759,10400.0
2011-03-17 14:10:00,29.12,29.13,29.06,29.08,20600.0,22.0759,22.0835,22.0304,22.0456,20600.0
2011-03-17 14:15:00,29.08,29.13,29.07,29.13,28800.0,22.0456,22.0835,22.038,22.0835,28800.0
2011-03-17 14:20:00,29.13,29.13,29.11,29.12,14300.0,22.0835,22.0835,22.0683,22.0759,14300.0
2011-03-17 14:25:00,29.12,29.17,29.12,29.13,21300.0,22.0759,22.1138,22.0759,22.0835,21300.0
2011-03-17 14:30:00,29.13,29.15,29.12,29.15,19300.0,22.0835,22.0987,22.0759,22.0987,19300.0
2011-03-17 14:35:00,29.16,29.19,29.16,29.18,18000.0,22.1062,22.129,22.1062,22.1214,18000.0
2011-03-17 14:40:00,29.18,29.22,29.17,29.2,25200.0,22.1214,22.1517,22.1138,22.1366,25200.0
2011-03-17 14:45:00,29.2,29.21,29.18,29.2,20000.0,22.1366,22.1441,22.1214,22.1366,20000.0
2011-03-17 14:50:00,29.19,29.22,29.17,29.21,20900.0,22.129,22.1517,22.1138,22.1441,20900.0
2011-03-17 14:55:00,29.22,29.22,29.2,29.2,23800.0,22.1517,22.1517,22.1366,22.1366,23800.0
2011-03-17 15:00:00,29.2,29.24,29.19,29.21,93600.0,22.1366,22.1669,22.129,22.1441,93600.0
2011-03-17 15:05:00,29.2,29.22,29.17,29.19,58300.0,22.1366,22.1517,22.1138,22.129,58300.0
2011-03-17 15:10:00,29.19,29.2,29.17,29.19,19400.0,22.129,22.1366,22.1138,22.129,19400.0
2011-03-17 15:15:00,29.19,29.2,29.17,29.19,28800.0,22.129,22.1366,22.1138,22.129,28800.0
2011-03-17 15:20:00,29.19,29.2,29.18,29.18,30700.0,22.129,22.1366,22.1214,22.1214,30700.0
2011-03-17 15:25:00,29.19,29.19,29.15,29.15,83300.0,22.129,22.129,22.0987,22.0987,83300.0
2011-03-17 15:30:00,29.15,29.18,29.15,29.17,114000.0,22.0987,22.1214,22.0987,22.1138,114000.0
2011-03-17 15:35:00,29.17,29.2,29.16,29.2,68000.0,22.1138,22.1366,22.1062,22.1366,68000.0
2011-03-17 15:40:00,29.2,29.2,29.17,29.17,62700.0,22.1366,22.1366,22.1138,22.1138,62700.0
2011-03-17 15:45:00,29.18,29.2,29.17,29.17,231600.0,22.1214,22.1366,22.1138,22.1138,231600.0
2011-03-17 15:50:00,29.18,29.19,29.15,29.19,114300.0,22.1214,22.129,22.0987,22.129,114300.0
2011-03-17 15:55:00,29.19,29.19,29.17,29.17,216400.0,22.129,22.129,22.1138,22.1138,216400.0
2011-03-18 09:30:00,29.49,29.58,29.47,29.48,505800.0,22.3564,22.4246,22.3412,22.3488,505800.0
2011-03-18 09:35:00,29.49,29.51,29.44,29.48,50200.0,22.3564,22.3716,22.3185,22.3488,50200.0
2011-03-18 09:40:00,29.47,29.5,29.44,29.46,30100.0,22.3412,22.364,22.3185,22.3337,30100.0
2011-03-18 09:45:00,29.46,29.48,29.38,29.39,34400.0,22.3337,22.3488,22.273,22.2806,34400.0
2011-03-18 09:50:00,29.4,29.4,29.33,29.35,66200.0,22.2882,22.2882,22.2351,22.2503,66200.0
2011-03-18 09:55:00,29.36,29.38,29.31,29.35,76800.0,22.2579,22.273,22.22,22.2503,76800.0
2011-03-18 10:00:00,29.35,29.36,29.32,29.34,36900.0,22.2503,22.2579,22.2275,22.2427,36900.0
2011-03-18 10:05:00,29.33,29.35,29.33,29.34,28000.0,22.2351,22.2503,22.2351,22.2427,28000.0
2011-03-18 10:10:00,29.34,29.35,29.26,29.27,44700.0,22.2427,22.2503,22.182,22.1896,44700.0
2011-03-18 10:15:00,29.27,29.3,29.24,29.24,55100.0,22.1896,22.2124,22.1669,22.1669,55100.0
2011-03-18 10:20:00,29.24,29.25,29.22,29.24,23600.0,22.1669,22.1745,22.1517,22.1669,23600.0
2011-03-18 10:25:00,29.24,29.25,29.2,29.21,31000.0,22.1669,22.1745,22.1366,22.1441,31000.0
2011-03-18 10:30:00,29.21,29.21,29.18,29.2,40700.0,22.1441,22.1441,22.1214,22.1366,40700.0
2011-03-18 10:35:00,29.2,29.21,29.19,29.19,85400.0,22.1366,22.1441,22.129,22.129,85400.0
2011-03-18 10:40:00,29.19,29.2,29.19,29.19,16000.0,22.129,22.1366,22.129,22.129,16000.0
2011-03-18 10:45:00,29.19,29.2,29.14,29.19,56100.0,22.129,22.1366,22.0911,22.129,56100.0
2011-03-18 10:50:00,29.19,29.2,29.18,29.19,34400.0,22.129,22.1366,22.1214,22.129,34400.0
2011-03-18 10:55:00,29.2,29.2,29.16,29.19,29600.0,22.1366,22.1366,22.1062,22.129,29600.0
2011-03-18 11:00:00,29.18,29.24,29.17,29.2,161700.0,22.1214,22.1669,22.1138,22.1366,161700.0
2011-03-18 11:05:00,29.2,29.21,29.17,29.19,73600.0,22.1366,22.1441,22.1138,22.129,73600.0
2011-03-18 11:10:00,29.19,29.21,29.18,29.19,62000.0,22.129,22.1441,22.1214,22.129,62000.0
2011-03-18 11:15:00,29.2,29.21,29.18,29.18,54600.0,22.1366,22.1441,22.1214,22.1214,54600.0
2011-03-18 11:20:00,29.19,29.19,29.18,29.18,14600.0,22.129,22.129,22.1214,22.1214,14600.0
2011-03-18 11:25:00,29.19,29.19,29.15,29.17,51200.0,22.129,22.129,22.0987,22.1138,51200.0
2011-03-18 11:30:00,29.17,29.22,29.16,29.21,175400.0,22.1138,22.1517,22.1062,22.1441,175400.0
2011-03-18 11:35:00,29.2,29.21,29.16,29.18,61500.0,22.1366,22.1441,22.1062,22.1214,61500.0
2011-03-18 11:40:00,29.18,29.2,29.17,29.18,44700.0,22.1214,22.1366,22.1138,22.1214,44700.0
2011-03-18 11:45:00,29.17,29.2,29.13,29.14,55400.0,22.1138,22.1366,22.0835,22.0911,55400.0
2011-03-18 11:50:00,29.14,29.22,29.12,29.2,36200.0,22.0911,22.1517,22.0759,22.1366,36200.0
2011-03-18 11:55:00,29.21,29.23,29.17,29.23,34600.0,22.1441,22.1593,22.1138,22.1593,34600.0
2011-03-18 12:00:00,29.23,29.24,29.22,29.24,13400.0,22.1593,22.1669,22.1517,22.1669,13400.0
2011-03-18 12:05:00,29.24,29.24,29.23,29.23,18300.0,22.1669,22.1669,22.1593,22.1593,18300.0
2011-03-18 12:10:00,29.24,29.24,29.19,29.2,43100.0,22.1669,22.1669,22.129,22.1366,43100.0
2011-03-18 12:15:00,29.2,29.21,29.17,29.18,24900.0,22.1366,22.1441,22.1138,22.1214,24900.0
2011-03-18 12:20:00,29.18,29.21,29.17,29.2,44500.0,22.1214,22.1441,22.1138,22.1366,44500.0
2011-03-18 12:25:00,29.2,29.2,29.19,29.19,14900.0,22.1366,22.1366,22.129,22.129,14900.0
2011-03-18 12:30:00,29.2,29.2,29.19,29.2,21800.0,22.1366,22.1366,22.129,22.1366,21800.0
2011-03-18 12:35:00,29.2,29.21,29.19,29.2,23800.0,22.1366,22.1441,22.129,22.1366,23800.0
2011-03-18 12:40:00,29.2,29.21,29.18,29.19,51100.0,22.1366,22.1441,22.1214,22.129,51100.0
2011-03-18 12:45:00,29.18,29.22,29.18,29.22,11800.0,22.1214,22.1517,22.1214,22.1517,11800.0
2011-03-18 12:50:00,29.22,29.25,29.22,29.24,22400.0,22.1517,22.1745,22.1517,22.1669,22400.0
2011-03-18 12:55:00,29.25,29.27,29.24,29.26,21800.0,22.1745,22.1896,22.1669,22.182,21800.0
2011-03-18 13:00:00,29.26,29.28,29.25,29.28,12800.0,22.182,22.1972,22.1745,22.1972,12800.0
2011-03-18 13:05:00,29.28,29.31,29.27,29.3,22900.0,22.1972,22.22,22.1896,22.2124,22900.0
2011-03-18 13:10:00,29.3,29.31,29.3,29.31,20000.0,22.2124,22.22,22.2124,22.22,20000.0
2011-03-18 13:15:00,29.3,29.31,29.24,29.24,74100.0,22.2124,22.22,22.1669,22.1669,74100.0
2011-03-18 13:20:00,29.25,29.25,29.22,29.23,20900.0,22.1745,22.1745,22.1517,22.1593,20900.0
2011-03-18 13:25:00,29.23,29.24,29.22,29.24,10900.0,22.1593,22.1669,22.1517,22.1669,10900.0
2011-03-18 13:30:00,29.24,29.25,29.22,29.23,19300.0,22.1669,22.1745,22.1517,22.1593,19300.0
2011-03-18 13:35:00,29.23,29.26,29.23,29.25,50300.0,22.1593,22.182,22.1593,22.1745,50300.0
2011-03-18 13:40:00,29.25,29.26,29.24,29.25,13200.0,22.1745,22.182,22.1669,22.1745,13200.0
2011-03-18 13:45:00,29.25,29.26,29.24,29.25,28900.0,22.1745,22.182,22.1669,22.1745,28900.0
2011-03-18 13:50:00,29.25,29.25,29.24,29.25,4900.0,22.1745,22.1745,22.1669,22.1745,4900.0
2011-03-18 13:55:00,29.25,29.26,29.24,29.26,17600.0,22.1745,22.182,22.1669,22.182,17600.0
2011-03-18 14:00:00,29.26,29.26,29.25,29.25,37000.0,22.182,22.182,22.1745,22.1745,37000.0
2011-03-18 14:05:00,29.26,29.26,29.24,29.25,21400.0,22.182,22.182,22.1669,22.1745,21400.0
2011-03-18 14:10:00,29.24,29.25,29.2,29.21,24300.0,22.1669,22.1745,22.1366,22.1441,24300.0
2011-03-18 14:15:00,29.21,29.21,29.14,29.15,37400.0,22.1441,22.1441,22.0911,22.0987,37400.0
2011-03-18 14:20:00,29.15,29.17,29.15,29.17,17900.0,22.0987,22.1138,22.0987,22.1138,17900.0
2011-03-18 14:25:00,29.17,29.21,29.16,29.21,22500.0,22.1138,22.1441,22.1062,22.1441,22500.0
2011-03-18 14:30:00,29.21,29.24,29.21,29.24,22400.0,22.1441,22.1669,22.1441,22.1669,22400.0
2011-03-18 14:35:00,29.24,29.28,29.23,29.26,45200.0,22.1669,22.1972,22.1593,22.182,45200.0
2011-03-18 14:40:00,29.27,29.28,29.26,29.27,41900.0,22.1896,22.1972,22.182,22.1896,41900.0
2011-03-18 14:45:00,29.27,29.28,29.24,29.25,31800.0,22.1896,22.1972,22.1669,22.1745,31800.0
2011-03-18 14:50:00,29.25,29.27,29.23,29.23,34200.0,22.1745,22.1896,22.1593,22.1593,34200.0
2011-03-18 14:55:00,29.23,29.24,29.18,29.21,39500.0,22.1593,22.1669,22.1214,22.1441,39500.0
2011-03-18 15:00:00,29.21,29.25,29.2,29.25,39400.0,22.1441,22.1745,22.1366,22.1745,39400.0
2011-03-18 15:05:00,29.25,29.25,29.22,29.25,50400.0,22.1745,22.1745,22.1517,22.1745,50400.0
2011-03-18 15:10:00,29.25,29.26,29.17,29.18,126300.0,22.1745,22.182,22.1138,22.1214,126300.0
2011-03-18 15:15:00,29.18,29.2,29.14,29.2,61100.0,22.1214,22.1366,22.0911,22.1366,61100.0
2011-03-18 15:20:00,29.2,29.21,29.2,29.2,48900.0,22.1366,22.1441,22.1366,22.1366,48900.0
2011-03-18 15:25:00,29.2,29.22,29.18,29.19,88000.0,22.1366,22.1517,22.1214,22.129,88000.0
2011-03-18 15:30:00,29.19,29.21,29.19,29.2,40400.0,22.129,22.1441,22.129,22.1366,40400.0
2011-03-18 15:35:00,29.21,29.21,29.18,29.18,43500.0,22.1441,22.1441,22.1214,22.1214,43500.0
2011-03-18 15:40:00,29.18,29.2,29.17,29.19,59000.0,22.1214,22.1366,22.1138,22.129,59000.0
2011-03-18 15:45:00,29.19,29.19,29.18,29.19,55500.0,22.129,22.129,22.1214,22.129,55500.0
2011-03-18 15:50:00,29.19,29.19,29.16,29.17,73700.0,22.129,22.129,22.1062,22.1138,73700.0
2011-03-18 15:55:00,29.17,29.2,29.16,29.2,175600.0,22.1138,22.1366,22.1062,22.1366,175600.0
2011-03-21 09:30:00,29.42,29.52,29.37,29.51,78900.0,22.3033,22.3792,22.2654,22.3716,78900.0
2011-03-21 09:35:00,29.52,29.58,29.45,29.45,36000.0,22.3792,22.4246,22.3261,22.3261,36000.0
2011-03-21 09:40:00,29.46,29.48,29.43,29.45,21400.0,22.3337,22.3488,22.3109,22.3261,21400.0
2011-03-21 09:45:00,29.44,29.51,29.42,29.48,113700.0,22.3185,22.3716,22.3033,22.3488,113700.0
2011-03-21 09:50:00,29.48,29.49,29.46,29.48,26100.0,22.3488,22.3564,22.3337,22.3488,26100.0
2011-03-21 09:55:00,29.48,29.48,29.43,29.44,68000.0,22.3488,22.3488,22.3109,22.3185,68000.0
2011-03-21 10:00:00,29.44,29.45,29.41,29.45,18100.0,22.3185,22.3261,22.2958,22.3261,18100.0
2011-03-21 10:05:00,29.45,29.47,29.43,29.45,40300.0,22.3261,22.3412,22.3109,22.3261,40300.0
2011-03-21 10:10:00,29.45,29.46,29.44,29.45,34500.0,22.3261,22.3337,22.3185,22.3261,34500.0
2011-03-21 10:15:00,29.45,29.46,29.44,29.45,20000.0,22.3261,22.3337,22.3185,22.3261,20000.0
2011-03-21 10:20:00,29.44,29.45,29.43,29.44,12800.0,22.3185,22.3261,22.3109,22.3185,12800.0
2011-03-21 10:25:00,29.44,29.45,29.43,29.45,27400.0,22.3185,22.3261,22.3109,22.3261,27400.0
2011-03-21 10:30:00,29.45,29.47,29.44,29.45,93200.0,22.3261,22.3412,22.3185,22.3261,93200.0
2011-03-21 10:35:00,29.45,29.45,29.41,29.44,45900.0,22.3261,22.3261,22.2958,22.3185,45900.0
2011-03-21 10:40:00,29.44,29.45,29.41,29.42,22500.0,22.3185,22.3261,22.2958,22.3033,22500.0
2011-03-21 10:45:00,29.43,29.45,29.42,29.45,49800.0,22.3109,22.3261,22.3033,22.3261,49800.0
2011-03-21 10:50:00,29.45,29.45,29.44,29.45,21200.0,22.3261,22.3261,22.3185,22.3261,21200.0
2011-03-21 10:55:00,29.45,29.45,29.44,29.45,24300.0,22.3261,22.3261,22.3185,22.3261,24300.0
2011-03-21 11:00:00,29.45,29.46,29.44,29.45,35600.0,22.3261,22.3337,22.3185,22.3261,35600.0
2011-03-21 11:05:00,29.45,29.46,29.44,29.45,30100.0,22.3261,22.3337,22.3185,22.3261,30100.0
2011-03-21 11:10:00,29.45,29.45,29.44,29.45,11200.0,22.3261,22.3261,22.3185,22.3261,11200.0
2011-03-21 11:15:00,29.45,29.45,29.43,29.45,25300.0,22.3261,22.3261,22.3109,22.3261,25300.0
2011-03-21 11:20:00,29.45,29.45,29.42,29.43,18800.0,22.3261,22.3261,22.3033,22.3109,18800.0
2011-03-21 11:25:00,29.42,29.44,29.42,29.44,5400.0,22.3033,22.3185,22.3033,22.3185,5400.0
2011-03-21 11:30:00,29.44,29.45,29.42,29.42,15700.0,22.3185,22.3261,22.3033,22.3033,15700.0
2011-03-21 11:35:00,29.42,29.44,29.42,29.43,15600.0,22.3033,22.3185,22.3033,22.3109,15600.0
2011-03-21 11:40:00,29.44,29.45,29.42,29.42,28700.0,22.3185,22.3261,22.3033,22.3033,28700.0
2011-03-21 11:45:00,29.42,29.45,29.42,29.45,8100.0,22.3033,22.3261,22.3033,22.3261,8100.0
2011-03-21 11:50:00,29.45,29.45,29.44,29.45,10200.0,22.3261,22.3261,22.3185,22.3261,10200.0
2011-03-21 11:55:00,29.45,29.45,29.44,29.44,3100.0,22.3261,22.3261,22.3185,22.3185,3100.0
2011-03-21 12:00:00,29.45,29.45,29.44,29.45,8900.0,22.3261,22.3261,22.3185,22.3261,8900.0
2011-03-21 12:05:00,29.44,29.45,29.44,29.45,18600.0,22.3185,22.3261,22.3185,22.3261,18600.0
2011-03-21 12:10:00,29.45,29.45,29.43,29.44,27200.0,22.3261,22.3261,22.3109,22.3185,27200.0
2011-03-21 12:15:00,29.43,29.44,29.43,29.44,12900.0,22.3109,22.3185,22.3109,22.3185,12900.0
2011-03-21 12:20:00,29.43,29.44,29.43,29.43,12600.0,22.3109,22.3185,22.3109,22.3109,12600.0
2011-03-21 12:25:00,29.44,29.45,29.43,29.44,9200.0,22.3185,22.3261,22.3109,22.3185,9200.0
2011-03-21 12:30:00,29.44,29.45,29.44,29.44,2200.0,22.3185,22.3261,22.3185,22.3185,2200.0
2011-03-21 12:35:00,29.45,29.45,29.42,29.43,47800.0,22.3261,22.3261,22.3033,22.3109,47800.0
2011-03-21 12:40:00,29.43,29.44,29.4,29.41,27900.0,22.3109,22.3185,22.2882,22.2958,27900.0
2011-03-21 12:45:00,29.4,29.4,29.38,29.4,11100.0,22.2882,22.2882,22.273,22.2882,11100.0
2011-03-21 12:50:00,29.39,29.4,29.39,29.39,4200.0,22.2806,22.2882,22.2806,22.2806,4200.0
2011-03-21 12:55:00,29.4,29.41,29.4,29.41,7900.0,22.2882,22.2958,22.2882,22.2958,7900.0
2011-03-21 13:00:00,29.41,29.42,29.4,29.42,7300.0,22.2958,22.3033,22.2882,22.3033,7300.0
2011-03-21 13:05:00,29.42,29.44,29.41,29.41,15000.0,22.3033,22.3185,22.2958,22.2958,15000.0
2011-03-21 13:10:00,29.42,29.42,29.41,29.41,5300.0,22.3033,22.3033,22.2958,22.2958,5300.0
2011-03-21 13:15:00,29.41,29.43,29.41,29.43,7200.0,22.2958,22.3109,22.2958,22.3109,7200.0
2011-03-21 13:20:00,29.43,29.43,29.42,29.43,9000.0,22.3109,22.3109,22.3033,22.3109,9000.0
2011-03-21 13:25:00,29.44,29.44,29.4,29.41,16800.0,22.3185,22.3185,22.2882,22.2958,16800.0
2011-03-21 13:30:00,29.4,29.41,29.4,29.41,4000.0,22.2882,22.2958,22.2882,22.2958,4000.0
2011-03-21 13:35:00,29.41,29.43,29.4,29.43,13300.0,22.2958,22.3109,22.2882,22.3109,13300.0
2011-03-21 13:40:00,29.42,29.43,29.4,29.41,11900.0,22.3033,22.3109,22.2882,22.2958,11900.0
2011-03-21 13:45:00,29.4,29.42,29.4,29.41,7300.0,22.2882,22.3033,22.2882,22.2958,7300.0
2011-03-21 13:50:00,29.42,29.42,29.41,29.42,6900.0,22.3033,22.3033,22.2958,22.3033,6900.0
2011-03-21 13:55:00,29.42,29.45,29.41,29.45,11800.0,22.3033,22.3261,22.2958,22.3261,11800.0
2011-03-21 14:00:00,29.45,29.45,29.41,29.41,31200.0,22.3261,22.3261,22.2958,22.2958,31200.0
2011-03-21 14:05:00,29.42,29.42,29.41,29.42,4500.0,22.3033,22.3033,22.2958,22.3033,4500.0
2011-03-21 14:10:00,29.42,29.43,29.41,29.43,10100.0,22.3033,22.3109,22.2958,22.3109,10100.0
2011-03-21 14:15:00,29.43,29.43,29.42,29.43,10400.0,22.3109,22.3109,22.3033,22.3109,10400.0
2011-03-21 14:20:00,29.44,29.44,29.42,29.43,19800.0,22.3185,22.3185,22.3033,22.3109,19800.0
2011-03-21 14:25:00,29.43,29.44,29.43,29.43,14800.0,22.3109,22.3185,22.3109,22.3109,14800.0
2011-03-21 14:30:00,29.44,29.45,29.43,29.44,31100.0,22.3185,22.3261,22.3109,22.3185,31100.0
2011-03-21 14:35:00,29.44,29.44,29.43,29.43,7000.0,22.3185,22.3185,22.3109,22.3109,7000.0
2011-03-21 14:40:00,29.44,29.44,29.43,29.44,10400.0,22.3185,22.3185,22.3109,22.3185,10400.0
2011-03-21 14:45:00,29.44,29.44,29.43,29.44,5900.0,22.3185,22.3185,22.3109,22.3185,5900.0
2011-03-21 14:50:00,29.44,29.44,29.42,29.42,24500.0,22.3185,22.3185,22.3033,22.3033,24500.0
2011-03-21 14:55:00,29.42,29.44,29.42,29.43,75000.0,22.3033,22.3185,22.3033,22.3109,75000.0
2011-03-21 15:00:00,29.44,29.44,29.42,29.43,43500.0,22.3185,22.3185,22.3033,22.3109,43500.0
2011-03-21 15:05:00,29.42,29.44,29.41,29.42,77600.0,22.3033,22.3185,22.2958,22.3033,77600.0
2011-03-21 15:10:00,29.43,29.43,29.41,29.42,51400.0,22.3109,22.3109,22.2958,22.3033,51400.0
2011-03-21 15:15:00,29.41,29.42,29.41,29.42,25300.0,22.2958,22.3033,22.2958,22.3033,25300.0
2011-03-21 15:20:00,29.42,29.43,29.41,29.41,50200.0,22.3033,22.3109,22.2958,22.2958,50200.0
2011-03-21 15:25:00,29.42,29.42,29.41,29.42,27300.0,22.3033,22.3033,22.2958,22.3033,27300.0
2011-03-21 15:30:00,29.42,29.43,29.41,29.43,64900.0,22.3033,22.3109,22.2958,22.3109,64900.0
2011-03-21 15:35:00,29.43,29.45,29.42,29.45,33000.0,22.3109,22.3261,22.3033,22.3261,33000.0
2011-03-21 15:40:00,29.45,29.45,29.44,29.45,44700.0,22.3261,22.3261,22.3185,22.3261,44700.0
2011-03-21 15:45:00,29.45,29.46,29.42,29.42,200500.0,22.3261,22.3337,22.3033,22.3033,200500.0
2011-03-21 15:50:00,29.43,29.44,29.42,29.44,35500.0,22.3109,22.3185,22.3033,22.3185,35500.0
2011-03-21 15:55:00,29.44,29.45,29.42,29.43,172700.0,22.3185,22.3261,22.3033,22.3109,172700.0
2011-03-22 09:30:00,29.49,29.56,29.43,29.48,81800.0,22.3564,22.4095,22.3109,22.3488,81800.0
2011-03-22 09:35:00,29.47,29.51,29.47,29.5,25000.0,22.3412,22.3716,22.3412,22.364,25000.0
2011-03-22 09:40:00,29.51,29.51,29.43,29.47,17000.0,22.3716,22.3716,22.3109,22.3412,17000.0
2011-03-22 09:45:00,29.47,29.47,29.43,29.46,13000.0,22.3412,22.3412,22.3109,22.3337,13000.0
2011-03-22 09:50:00,29.47,29.5,29.46,29.48,8500.0,22.3412,22.364,22.3337,22.3488,8500.0
2011-03-22 09:55:00,29.49,29.51,29.46,29.47,13200.0,22.3564,22.3716,22.3337,22.3412,13200.0
2011-03-22 10:00:00,29.47,29.51,29.45,29.47,33000.0,22.3412,22.3716,22.3261,22.3412,33000.0
2011-03-22 10:05:00,29.47,29.48,29.47,29.48,3500.0,22.3412,22.3488,22.3412,22.3488,3500.0
2011-03-22 10:10:00,29.47,29.48,29.43,29.47,16000.0,22.3412,22.3488,22.3109,22.3412,16000.0
2011-03-22 10:15:00,29.47,29.47,29.44,29.47,6700.0,22.3412,22.3412,22.3185,22.3412,6700.0
2011-03-22 10:20:00,29.47,29.49,29.47,29.49,4100.0,22.3412,22.3564,22.3412,22.3564,4100.0
2011-03-22 10:25:00,29.49,29.5,29.48,29.5,6500.0,22.3564,22.364,22.3488,22.364,6500.0
2011-03-22 10:30:00,29.5,29.5,29.47,29.47,5400.0,22.364,22.364,22.3412,22.3412,5400.0
2011-03-22 10:35:00,29.48,29.48,29.44,29.44,7500.0,22.3488,22.3488,22.3185,22.3185,7500.0
2011-03-22 10:40:00,29.43,29.45,29.41,29.41,7000.0,22.3109,22.3261,22.2958,22.2958,7000.0
2011-03-22 10:45:00,29.4,29.41,29.38,29.39,4400.0,22.2882,22.2958,22.273,22.2806,4400.0
2011-03-22 10:50:00,29.38,29.39,29.38,29.39,5800.0,22.273,22.2806,22.273,22.2806,5800.0
2011-03-22 10:55:00,29.38,29.38,29.35,29.35,11100.0,22.273,22.273,22.2503,22.2503,11100.0
2011-03-22 11:00:00,29.35,29.4,29.35,29.39,7700.0,22.2503,22.2882,22.2503,22.2806,7700.0
2011-03-22 11:05:00,29.4,29.43,29.39,29.41,8500.0,22.2882,22.3109,22.2806,22.2958,8500.0
2011-03-22 11:10:00,29.42,29.42,29.4,29.42,25200.0,22.3033,22.3033,22.2882,22.3033,25200.0
2011-03-22 11:15:00,29.42,29.43,29.41,29.43,11400.0,22.3033,22.3109,22.2958,22.3109,11400.0
2011-03-22 11:20:00,29.42,29.45,29.41,29.45,15000.0,22.3033,22.3261,22.2958,22.3261,15000.0
2011-03-22 11:25:00,29.45,29.46,29.45,29.46,185700.0,22.3261,22.3337,22.3261,22.3337,185700.0
2011-03-22 11:30:00,29.46,29.48,29.45,29.48,27300.0,22.3337,22.3488,22.3261,22.3488,27300.0
2011-03-22 11:35:00,29.47,29.48,29.45,29.46,9500.0,22.3412,22.3488,22.3261,22.3337,9500.0
2011-03-22 11:40:00,29.45,29.47,29.44,29.46,12500.0,22.3261,22.3412,22.3185,22.3337,12500.0
2011-03-22 11:45:00,29.46,29.48,29.45,29.47,13400.0,22.3337,22.3488,22.3261,22.3412,13400.0
2011-03-22 11:50:00,29.49,29.49,29.46,29.47,7500.0,22.3564,22.3564,22.3337,22.3412,7500.0
2011-03-22 11:55:00,29.47,29.47,29.45,29.45,2700.0,22.3412,22.3412,22.3261,22.3261,2700.0
2011-03-22 12:00:00,29.46,29.46,29.42,29.42,6700.0,22.3337,22.3337,22.3033,22.3033,6700.0
2011-03-22 12:05:00,29.42,29.42,29.38,29.38,17300.0,22.3033,22.3033,22.273,22.273,17300.0
2011-03-22 12:10:00,29.39,29.39,29.36,29.36,30100.0,22.2806,22.2806,22.2579,22.2579,30100.0
2011-03-22 12:15:00,29.36,29.37,29.35,29.35,6300.0,22.2579,22.2654,22.2503,22.2503,6300.0
2011-03-22 12:20:00,29.36,29.36,29.35,29.36,2100.0,22.2579,22.2579,22.2503,22.2579,2100.0
2011-03-22 12:25:00,29.36,29.36,29.32,29.32,24100.0,22.2579,22.2579,22.2275,22.2275,24100.0
2011-03-22 12:30:00,29.33,29.33,29.3,29.3,2900.0,22.2351,22.2351,22.2124,22.2124,2900.0
2011-03-22 12:35:00,29.31,29.31,29.3,29.31,4700.0,22.22,22.22,22.2124,22.22,4700.0
2011-03-22 12:40:00,29.31,29.31,29.29,29.29,8300.0,22.22,22.22,22.2048,22.2048,8300.0
2011-03-22 12:45:00,29.3,29.31,29.3,29.3,14800.0,22.2124,22.22,22.2124,22.2124,14800.0
2011-03-22 12:50:00,29.31,29.31,29.28,29.3,24800.0,22.22,22.22,22.1972,22.2124,24800.0
2011-03-22 12:55:00,29.29,29.32,29.29,29.31,21600.0,22.2048,22.2275,22.2048,22.22,21600.0
2011-03-22 13:00:00,29.32,29.32,29.27,29.29,17800.0,22.2275,22.2275,22.1896,22.2048,17800.0
2011-03-22 13:05:00,29.28,29.29,29.27,29.27,11000.0,22.1972,22.2048,22.1896,22.1896,11000.0
2011-03-22 13:10:00,29.28,29.28,29.27,29.28,16900.0,22.1972,22.1972,22.1896,22.1972,16900.0
2011-03-22 13:15:00,29.27,29.28,29.27,29.28,3000.0,22.1896,22.1972,22.1896,22.1972,3000.0
2011-03-22 13:20:00,29.27,29.28,29.23,29.24,28400.0,22.1896,22.1972,22.1593,22.1669,28400.0
2011-03-22 13:25:00,29.23,29.23,29.2,29.21,29900.0,22.1593,22.1593,22.1366,22.1441,29900.0
2011-03-22 13:30:00,29.2,29.21,29.2,29.21,12600.0,22.1366,22.1441,22.1366,22.1441,12600.0
2011-03-22 13:35:00,29.2,29.21,29.2,29.21,11200.0,22.1366,22.1441,22.1366,22.1441,11200.0
2011-03-22 13:40:00,29.21,29.21,29.18,29.19,46300.0,22.1441,22.1441,22.1214,22.129,46300.0
2011-03-22 13:45:00,29.19,29.23,29.19,29.22,46700.0,22.129,22.1593,22.129,22.1517,46700.0
2011-03-22 13:50:00,29.23,29.26,29.23,29.25,37500.0,22.1593,22.182,22.1593,22.1745,37500.0
2011-03-22 13:55:00,29.25,29.25,29.18,29.2,81100.0,22.1745,22.1745,22.1214,22.1366,81100.0
2011-03-22 14:00:00,29.2,29.22,29.2,29.21,13400.0,22.1366,22.1517,22.1366,22.1441,13400.0
2011-03-22 14:05:00,29.22,29.22,29.18,29.19,15800.0,22.1517,22.1517,22.1214,22.129,15800.0
2011-03-22 14:10:00,29.18,29.19,29.15,29.15,19700.0,22.1214,22.129,22.0987,22.0987,19700.0
2011-03-22 14:15:00,29.16,29.19,29.16,29.18,27400.0,22.1062,22.129,22.1062,22.1214,27400.0
2011-03-22 14:20:00,29.19,29.19,29.16,29.19,23800.0,22.129,22.129,22.1062,22.129,23800.0
2011-03-22 14:25:00,29.19,29.2,29.18,29.19,14800.0,22.129,22.1366,22.1214,22.129,14800.0
2011-03-22 14:30:00,29.19,29.26,29.19,29.26,24600.0,22.129,22.182,22.129,22.182,24600.0
2011-03-22 14:35:00,29.26,29.26,29.25,29.25,5100.0,22.182,22.182,22.1745,22.1745,5100.0
2011-03-22 14:40:00,29.25,29.26,29.23,29.23,30200.0,22.1745,22.182,22.1593,22.1593,30200.0
2011-03-22 14:45:00,29.23,29.24,29.23,29.24,4900.0,22.1593,22.1669,22.1593,22.1669,4900.0
2011-03-22 14:50:00,29.24,29.24,29.2,29.2,27700.0,22.1669,22.1669,22.1366,22.1366,27700.0
2011-03-22 14:55:00,29.21,29.21,29.2,29.2,4500.0,22.1441,22.1441,22.1366,22.1366,4500.0
2011-03-22 15:00:00,29.21,29.21,29.15,29.16,55600.0,22.1441,22.1441,22.0987,22.1062,55600.0
2011-03-22 15:05:00,29.16,29.16,29.13,29.13,68000.0,22.1062,22.1062,22.0835,22.0835,68000.0
2011-03-22 15:10:00,29.14,29.14,29.13,29.13,27200.0,22.0911,22.0911,22.0835,22.0835,27200.0
2011-03-22 15:15:00,29.13,29.14,29.1,29.1,61500.0,22.0835,22.0911,22.0607,22.0607,61500.0
2011-03-22 15:20:00,29.11,29.14,29.09,29.11,73400.0,22.0683,22.0911,22.0532,22.0683,73400.0
2011-03-22 15:25:00,29.1,29.12,29.09,29.09,79400.0,22.0607,22.0759,22.0532,22.0532,79400.0
2011-03-22 15:30:00,29.1,29.13,29.09,29.13,52400.0,22.0607,22.0835,22.0532,22.0835,52400.0
2011-03-22 15:35:00,29.13,29.14,29.12,29.12,74200.0,22.0835,22.0911,22.0759,22.0759,74200.0
2011-03-22 15:40:00,29.12,29.13,29.1,29.11,36900.0,22.0759,22.0835,22.0607,22.0683,36900.0
2011-03-22 15:45:00,29.12,29.14,29.09,29.1,212900.0,22.0759,22.0911,22.0532,22.0607,212900.0
2011-03-22 15:50:00,29.1,29.1,29.07,29.07,142500.0,22.0607,22.0607,22.038,22.038,142500.0
2011-03-22 15:55:00,29.08,29.08,29.05,29.05,307400.0,22.0456,22.0456,22.0228,22.0228,307400.0
2011-03-23 09:30:00,29.02,29.07,28.99,29.05,31400.0,22.0001,22.038,21.9774,22.0228,31400.0
2011-03-23 09:35:00,29.05,29.05,28.95,28.95,21400.0,22.0228,22.0228,21.947,21.947,21400.0
2011-03-23 09:40:00,28.94,28.95,28.84,28.85,36200.0,21.9395,21.947,21.8636,21.8712,36200.0
2011-03-23 09:45:00,28.84,28.98,28.82,28.96,43600.0,21.8636,21.9698,21.8485,21.9546,43600.0
2011-03-23 09:50:00,28.96,28.99,28.94,28.95,13400.0,21.9546,21.9774,21.9395,21.947,13400.0
2011-03-23 09:55:00,28.95,29.04,28.95,29.0,29500.0,21.947,22.0153,21.947,21.9849,29500.0
2011-03-23 10:00:00,28.99,28.99,28.88,28.92,39600.0,21.9774,21.9774,21.894,21.9243,39600.0
2011-03-23 10:05:00,28.92,29.05,28.9,29.02,166700.0,21.9243,22.0228,21.9091,22.0001,166700.0
2011-03-23 10:10:00,29.02,29.05,28.98,29.05,48100.0,22.0001,22.0228,21.9698,22.0228,48100.0
2011-03-23 10:15:00,29.04,29.07,29.04,29.05,15000.0,22.0153,22.038,22.0153,22.0228,15000.0
2011-03-23 10:20:00,29.06,29.07,29.04,29.04,16100.0,22.0304,22.038,22.0153,22.0153,16100.0
2011-03-23 10:25:00,29.04,29.05,29.04,29.05,101300.0,22.0153,22.0228,22.0153,22.0228,101300.0
2011-03-23 10:30:00,29.05,29.09,29.05,29.09,27200.0,22.0228,22.0532,22.0228,22.0532,27200.0
2011-03-23 10:35:00,29.09,29.13,29.06,29.13,159300.0,22.0532,22.0835,22.0304,22.0835,159300.0
2011-03-23 10:40:00,29.13,29.13,29.07,29.09,17600.0,22.0835,22.0835,22.038,22.0532,17600.0
2011-03-23 10:45:00,29.08,29.08,29.02,29.04,15900.0,22.0456,22.0456,22.0001,22.0153,15900.0
2011-03-23 10:50:00,29.03,29.07,29.03,29.06,13500.0,22.0077,22.038,22.0077,22.0304,13500.0
2011-03-23 10:55:00,29.06,29.06,29.04,29.05,13800.0,22.0304,22.0304,22.0153,22.0228,13800.0
2011-03-23 11:00:00,29.04,29.07,29.04,29.07,19000.0,22.0153,22.038,22.0153,22.038,19000.0
2011-03-23 11:05:00,29.07,29.08,29.06,29.08,110600.0,22.038,22.0456,22.0304,22.0456,110600.0
2011-03-23 11:10:00,29.08,29.1,29.07,29.1,16800.0,22.0456,22.0607,22.038,22.0607,16800.0
2011-03-23 11:15:00,29.1,29.13,29.09,29.11,60100.0,22.0607,22.0835,22.0532,22.0683,60100.0
2011-03-23 11:20:00,29.12,29.16,29.11,29.15,108200.0,22.0759,22.1062,22.0683,22.0987,108200.0
2011-03-23 11:25:00,29.16,29.17,29.14,29.14,17200.0,22.1062,22.1138,22.0911,22.0911,17200.0
2011-03-23 11:30:00,29.15,29.17,29.12,29.14,32000.0,22.0987,22.1138,22.0759,22.0911,32000.0
2011-03-23 11:35:00,29.14,29.15,29.09,29.1,47700.0,22.0911,22.0987,22.0532,22.0607,47700.0
2011-03-23 11:40:00,29.09,29.1,29.06,29.06,142300.0,22.0532,22.0607,22.0304,22.0304,142300.0
2011-03-23 11:45:00,29.06,29.08,29.05,29.08,29900.0,22.0304,22.0456,22.0228,22.0456,29900.0
2011-03-23 11:50:00,29.08,29.08,29.07,29.07,28500.0,22.0456,22.0456,22.038,22.038,28500.0
2011-03-23 11:55:00,29.07,29.07,29.03,29.03,124000.0,22.038,22.038,22.0077,22.0077,124000.0
2011-03-23 12:00:00,29.03,29.04,29.02,29.04,19600.0,22.0077,22.0153,22.0001,22.0153,19600.0
2011-03-23 12:05:00,29.04,29.06,29.03,29.03,11600.0,22.0153,22.0304,22.0077,22.0077,11600.0
2011-03-23 12:10:00,29.03,29.03,28.99,29.01,31900.0,22.0077,22.0077,21.9774,21.9925,31900.0
2011-03-23 12:15:00,29.01,29.03,28.98,29.03,16600.0,21.9925,22.0077,21.9698,22.0077,16600.0
2011-03-23 12:20:00,29.03,29.07,29.03,29.07,7700.0,22.0077,22.038,22.0077,22.038,7700.0
2011-03-23 12:25:00,29.06,29.12,29.06,29.12,21700.0,22.0304,22.0759,22.0304,22.0759,21700.0
2011-03-23 12:30:00,29.12,29.14,29.07,29.07,147600.0,22.0759,22.0911,22.038,22.038,147600.0
2011-03-23 12:35:00,29.07,29.08,29.07,29.08,5600.0,22.038,22.0456,22.038,22.0456,5600.0
2011-03-23 12:40:00,29.07,29.08,29.04,29.05,56500.0,22.038,22.0456,22.0153,22.0228,56500.0
2011-03-23 12:45:00,29.05,29.07,29.05,29.06,9300.0,22.0228,22.038,22.0228,22.0304,9300.0
2011-03-23 12:50:00,29.07,29.08,29.06,29.08,4000.0,22.038,22.0456,22.0304,22.0456,4000.0
2011-03-23 12:55:00,29.07,29.09,29.06,29.09,13900.0,22.038,22.0532,22.0304,22.0532,13900.0
2011-03-23 13:00:00,29.09,29.11,29.08,29.1,114500.0,22.0532,22.0683,22.0456,22.0607,114500.0
2011-03-23 13:05:00,29.11,29.11,29.1,29.11,6700.0,22.0683,22.0683,22.0607,22.0683,6700.0
2011-03-23 13:10:00,29.11,29.12,29.1,29.11,6500.0,22.0683,22.0759,22.0607,22.0683,6500.0
2011-03-23 13:15:00,29.12,29.12,29.06,29.06,42500.0,22.0759,22.0759,22.0304,22.0304,42500.0
2011-03-23 13:20:00,29.07,29.09,29.03,29.03,53300.0,22.038,22.0532,22.0077,22.0077,53300.0
2011-03-23 13:25:00,29.04,29.04,29.01,29.02,12900.0,22.0153,22.0153,21.9925,22.0001,12900.0
2011-03-23 13:30:00,29.02,29.1,29.02,29.1,211500.0,22.0001,22.0607,22.0001,22.0607,211500.0
2011-03-23 13:35:00,29.09,29.11,29.09,29.1,8700.0,22.0532,22.0683,22.0532,22.0607,8700.0
2011-03-23 13:40:00,29.11,29.13,29.11,29.12,13800.0,22.0683,22.0835,22.0683,22.0759,13800.0
2011-03-23 13:45:00,29.12,29.17,29.11,29.17,16200.0,22.0759,22.1138,22.0683,22.1138,16200.0
2011-03-23 13:50:00,29.17,29.21,29.17,29.2,29000.0,22.1138,22.1441,22.1138,22.1366,29000.0
2011-03-23 13:55:00,29.2,29.25,29.2,29.24,75400.0,22.1366,22.1745,22.1366,22.1669,75400.0
2011-03-23 14:00:00,29.23,29.27,29.2,29.2,159100.0,22.1593,22.1896,22.1366,22.1366,159100.0
2011-03-23 14:05:00,29.2,29.25,29.2,29.24,22200.0,22.1366,22.1745,22.1366,22.1669,22200.0
2011-03-23 14:10:00,29.25,29.25,29.23,29.24,9000.0,22.1745,22.1745,22.1593,22.1669,9000.0
2011-03-23 14:15:00,29.25,29.26,29.24,29.24,14800.0,22.1745,22.182,22.1669,22.1669,14800.0
2011-03-23 14:20:00,29.25,29.25,29.21,29.21,13800.0,22.1745,22.1745,22.1441,22.1441,13800.0
2011-03-23 14:25:00,29.22,29.23,29.21,29.22,18100.0,22.1517,22.1593,22.1441,22.1517,18100.0
2011-03-23 14:30:00,29.23,29.23,29.22,29.23,107900.0,22.1593,22.1593,22.1517,22.1593,107900.0
2011-03-23 14:35:00,29.23,29.23,29.22,29.23,4200.0,22.1593,22.1593,22.1517,22.1593,4200.0
2011-03-23 14:40:00,29.22,29.23,29.2,29.22,43700.0,22.1517,22.1593,22.1366,22.1517,43700.0
2011-03-23 14:45:00,29.22,29.22,29.21,29.22,13100.0,22.1517,22.1517,22.1441,22.1517,13100.0
2011-03-23 14:50:00,29.22,29.26,29.22,29.26,155400.0,22.1517,22.182,22.1517,22.182,155400.0
2011-03-23 14:55:00,29.26,29.29,29.24,29.29,55100.0,22.182,22.2048,22.1669,22.2048,55100.0
2011-03-23 15:00:00,29.28,29.31,29.28,29.29,173200.0,22.1972,22.22,22.1972,22.2048,173200.0
2011-03-23 15:05:00,29.3,29.32,29.29,29.31,17300.0,22.2124,22.2275,22.2048,22.22,17300.0
2011-03-23 15:10:00,29.32,29.36,29.31,29.33,44900.0,22.2275,22.2579,22.22,22.2351,44900.0
2011-03-23 15:15:00,29.33,29.37,29.3,29.3,56800.0,22.2351,22.2654,22.2124,22.2124,56800.0
2011-03-23 15:20:00,29.31,29.35,29.3,29.34,16500.0,22.22,22.2503,22.2124,22.2427,16500.0
2011-03-23 15:25:00,29.35,29.35,29.34,29.35,11200.0,22.2503,22.2503,22.2427,22.2503,11200.0
2011-03-23 15:30:00,29.35,29.35,29.34,29.34,66400.0,22.2503,22.2503,22.2427,22.2427,66400.0
2011-03-23 15:35:00,29.35,29.35,29.34,29.35,19300.0,22.2503,22.2503,22.2427,22.2503,19300.0
2011-03-23 15:40:00,29.35,29.35,29.32,29.32,46500.0,22.2503,22.2503,22.2275,22.2275,46500.0
2011-03-23 15:45:00,29.32,29.33,29.31,29.32,51400.0,22.2275,22.2351,22.22,22.2275,51400.0
2011-03-23 15:50:00,29.32,29.34,29.31,29.31,81000.0,22.2275,22.2427,22.22,22.22,81000.0
2011-03-23 15:55:00,29.31,29.33,29.26,29.26,162300.0,22.22,22.2351,22.182,22.182,162300.0
2011-03-24 09:30:00,29.33,29.42,29.24,29.33,58200.0,22.2351,22.3033,22.1669,22.2351,58200.0
2011-03-24 09:35:00,29.32,29.4,29.32,29.37,26000.0,22.2275,22.2882,22.2275,22.2654,26000.0
2011-03-24 09:40:00,29.36,29.42,29.33,29.39,243400.0,22.2579,22.3033,22.2351,22.2806,243400.0
2011-03-24 09:45:00,29.38,29.39,29.33,29.36,26900.0,22.273,22.2806,22.2351,22.2579,26900.0
2011-03-24 09:50:00,29.36,29.4,29.34,29.4,62000.0,22.2579,22.2882,22.2427,22.2882,62000.0
2011-03-24 09:55:00,29.4,29.41,29.33,29.34,69400.0,22.2882,22.2958,22.2351,22.2427,69400.0
2011-03-24 10:00:00,29.34,29.39,29.33,29.39,13200.0,22.2427,22.2806,22.2351,22.2806,13200.0
2011-03-24 10:05:00,29.39,29.41,29.36,29.38,35600.0,22.2806,22.2958,22.2579,22.273,35600.0
2011-03-24 10:10:00,29.38,29.38,29.33,29.34,33200.0,22.273,22.273,22.2351,22.2427,33200.0
2011-03-24 10:15:00,29.35,29.36,29.32,29.33,30800.0,22.2503,22.2579,22.2275,22.2351,30800.0
2011-03-24 10:20:00,29.33,29.35,29.32,29.35,15900.0,22.2351,22.2503,22.2275,22.2503,15900.0
2011-03-24 10:25:00,29.34,29.36,29.34,29.36,20000.0,22.2427,22.2579,22.2427,22.2579,20000.0
2011-03-24 10:30:00,29.36,29.36,29.35,29.36,7000.0,22.2579,22.2579,22.2503,22.2579,7000.0
2011-03-24 10:35:00,29.36,29.36,29.33,29.34,12800.0,22.2579,22.2579,22.2351,22.2427,12800.0
2011-03-24 10:40:00,29.34,29.34,29.31,29.33,12700.0,22.2427,22.2427,22.22,22.2351,12700.0
2011-03-24 10:45:00,29.33,29.33,29.31,29.32,18700.0,22.2351,22.2351,22.22,22.2275,18700.0
2011-03-24 10:50:00,29.32,29.35,29.31,29.35,37900.0,22.2275,22.2503,22.22,22.2503,37900.0
2011-03-24 10:55:00,29.35,29.43,29.34,29.41,39900.0,22.2503,22.3109,22.2427,22.2958,39900.0
2011-03-24 11:00:00,29.4,29.41,29.39,29.41,16000.0,22.2882,22.2958,22.2806,22.2958,16000.0
2011-03-24 11:05:00,29.41,29.43,29.4,29.43,133400.0,22.2958,22.3109,22.2882,22.3109,133400.0
2011-03-24 11:10:00,29.42,29.46,29.41,29.45,37700.0,22.3033,22.3337,22.2958,22.3261,37700.0
2011-03-24 11:15:00,29.45,29.47,29.44,29.47,35300.0,22.3261,22.3412,22.3185,22.3412,35300.0
2011-03-24 11:20:00,29.47,29.5,29.47,29.47,180000.0,22.3412,22.364,22.3412,22.3412,180000.0
2011-03-24 11:25:00,29.48,29.51,29.46,29.5,22700.0,22.3488,22.3716,22.3337,22.364,22700.0
2011-03-24 11:30:00,29.49,29.5,29.48,29.49,7800.0,22.3564,22.364,22.3488,22.3564,7800.0
2011-03-24 11:35:00,29.5,29.51,29.49,29.51,128000.0,22.364,22.3716,22.3564,22.3716,128000.0
2011-03-24 11:40:00,29.5,29.51,29.49,29.49,102300.0,22.364,22.3716,22.3564,22.3564,102300.0
2011-03-24 11:45:00,29.5,29.5,29.45,29.45,13600.0,22.364,22.364,22.3261,22.3261,13600.0
2011-03-24 11:50:00,29.45,29.45,29.44,29.45,7800.0,22.3261,22.3261,22.3185,22.3261,7800.0
2011-03-24 11:55:00,29.45,29.45,29.42,29.42,11100.0,22.3261,22.3261,22.3033,22.3033,11100.0
2011-03-24 12:00:00,29.43,29.46,29.42,29.46,18900.0,22.3109,22.3337,22.3033,22.3337,18900.0
2011-03-24 12:05:00,29.46,29.47,29.45,29.46,6100.0,22.3337,22.3412,22.3261,22.3337,6100.0
2011-03-24 12:10:00,29.46,29.49,29.45,29.47,32500.0,22.3337,22.3564,22.3261,22.3412,32500.0
2011-03-24 12:15:00,29.48,29.48,29.47,29.48,4000.0,22.3488,22.3488,22.3412,22.3488,4000.0
2011-03-24 12:20:00,29.47,29.49,29.47,29.48,119500.0,22.3412,22.3564,22.3412,22.3488,119500.0
2011-03-24 12:25:00,29.49,29.51,29.48,29.51,88400.0,22.3564,22.3716,22.3488,22.3716,88400.0
2011-03-24 12:30:00,29.5,29.5,29.47,29.49,45600.0,22.364,22.364,22.3412,22.3564,45600.0
2011-03-24 12:35:00,29.49,29.51,29.48,29.5,9500.0,22.3564,22.3716,22.3488,22.364,9500.0
2011-03-24 12:40:00,29.5,29.53,29.5,29.52,20200.0,22.364,22.3867,22.364,22.3792,20200.0
2011-03-24 12:45:00,29.52,29.53,29.52,29.52,2000.0,22.3792,22.3867,22.3792,22.3792,2000.0
2011-03-24 12:50:00,29.52,29.53,29.49,29.5,21800.0,22.3792,22.3867,22.3564,22.364,21800.0
2011-03-24 12:55:00,29.51,29.51,29.49,29.5,47000.0,22.3716,22.3716,22.3564,22.364,47000.0
2011-03-24 13:00:00,29.51,29.51,29.5,29.5,2600.0,22.3716,22.3716,22.364,22.364,2600.0
2011-03-24 13:05:00,29.51,29.51,29.47,29.49,27300.0,22.3716,22.3716,22.3412,22.3564,27300.0
2011-03-24 13:10:00,29.49,29.49,29.48,29.49,2700.0,22.3564,22.3564,22.3488,22.3564,2700.0
2011-03-24 13:15:00,29.49,29.5,29.49,29.5,8600.0,22.3564,22.364,22.3564,22.364,8600.0
2011-03-24 13:20:00,29.5,29.5,29.48,29.49,11600.0,22.364,22.364,22.3488,22.3564,11600.0
2011-03-24 13:25:00,29.48,29.49,29.48,29.48,10400.0,22.3488,22.3564,22.3488,22.3488,10400.0
2011-03-24 13:30:00,29.49,29.5,29.48,29.5,6800.0,22.3564,22.364,22.3488,22.364,6800.0
2011-03-24 13:35:00,29.5,29.5,29.47,29.48,19000.0,22.364,22.364,22.3412,22.3488,19000.0
2011-03-24 13:40:00,29.47,29.47,29.43,29.44,24900.0,22.3412,22.3412,22.3109,22.3185,24900.0
2011-03-24 13:45:00,29.44,29.44,29.38,29.39,10000.0,22.3185,22.3185,22.273,22.2806,10000.0
2011-03-24 13:50:00,29.38,29.39,29.38,29.38,16700.0,22.273,22.2806,22.273,22.273,16700.0
2011-03-24 13:55:00,29.38,29.41,29.38,29.4,20100.0,22.273,22.2958,22.273,22.2882,20100.0
2011-03-24 14:00:00,29.4,29.41,29.38,29.38,40600.0,22.2882,22.2958,22.273,22.273,40600.0
2011-03-24 14:05:00,29.39,29.4,29.38,29.4,6400.0,22.2806,22.2882,22.273,22.2882,6400.0
2011-03-24 14:10:00,29.39,29.42,29.39,29.4,12300.0,22.2806,22.3033,22.2806,22.2882,12300.0
2011-03-24 14:15:00,29.4,29.41,29.4,29.41,3000.0,22.2882,22.2958,22.2882,22.2958,3000.0
2011-03-24 14:20:00,29.4,29.41,29.4,29.4,2800.0,22.2882,22.2958,22.2882,22.2882,2800.0
2011-03-24 14:25:00,29.4,29.42,29.4,29.41,11000.0,22.2882,22.3033,22.2882,22.2958,11000.0
2011-03-24 14:30:00,29.42,29.43,29.41,29.42,9400.0,22.3033,22.3109,22.2958,22.3033,9400.0
2011-03-24 14:35:00,29.43,29.44,29.41,29.42,15700.0,22.3109,22.3185,22.2958,22.3033,15700.0
2011-03-24 14:40:00,29.41,29.42,29.41,29.42,2500.0,22.2958,22.3033,22.2958,22.3033,2500.0
2011-03-24 14:45:00,29.42,29.46,29.41,29.43,49800.0,22.3033,22.3337,22.2958,22.3109,49800.0
2011-03-24 14:50:00,29.43,29.44,29.41,29.41,8700.0,22.3109,22.3185,22.2958,22.2958,8700.0
2011-03-24 14:55:00,29.41,29.43,29.41,29.42,8500.0,22.2958,22.3109,22.2958,22.3033,8500.0
2011-03-24 15:00:00,29.42,29.43,29.4,29.4,12000.0,22.3033,22.3109,22.2882,22.2882,12000.0
2011-03-24 15:05:00,29.41,29.42,29.4,29.41,8000.0,22.2958,22.3033,22.2882,22.2958,8000.0
2011-03-24 15:10:00,29.42,29.42,29.41,29.41,5500.0,22.3033,22.3033,22.2958,22.2958,5500.0
2011-03-24 15:15:00,29.41,29.46,29.41,29.46,25200.0,22.2958,22.3337,22.2958,22.3337,25200.0
2011-03-24 15:20:00,29.46,29.5,29.45,29.5,16000.0,22.3337,22.364,22.3261,22.364,16000.0
2011-03-24 15:25:00,29.49,29.5,29.49,29.49,113500.0,22.3564,22.364,22.3564,22.3564,113500.0
2011-03-24 15:30:00,29.49,29.5,29.49,29.49,7900.0,22.3564,22.364,22.3564,22.3564,7900.0
2011-03-24 15:35:00,29.49,29.5,29.46,29.46,24000.0,22.3564,22.364,22.3337,22.3337,24000.0
2011-03-24 15:40:00,29.46,29.49,29.46,29.49,30100.0,22.3337,22.3564,22.3337,22.3564,30100.0
2011-03-24 15:45:00,29.48,29.48,29.44,29.45,40500.0,22.3488,22.3488,22.3185,22.3261,40500.0
2011-03-24 15:50:00,29.44,29.45,29.43,29.44,23700.0,22.3185,22.3261,22.3109,22.3185,23700.0
2011-03-24 15:55:00,29.44,29.48,29.43,29.48,105000.0,22.3185,22.3488,22.3109,22.3488,105000.0
2011-03-25 09:30:00,29.54,29.55,29.46,29.52,58900.0,22.3943,22.4019,22.3337,22.3792,58900.0
2011-03-25 09:35:00,29.54,29.54,29.5,29.52,304200.0,22.3943,22.3943,22.364,22.3792,304200.0
2011-03-25 09:40:00,29.52,29.61,29.52,29.59,101600.0,22.3792,22.4474,22.3792,22.4322,101600.0
2011-03-25 09:45:00,29.6,29.7,29.6,29.66,54200.0,22.4398,22.5156,22.4398,22.4853,54200.0
2011-03-25 09:50:00,29.66,29.67,29.65,29.66,25100.0,22.4853,22.4929,22.4777,22.4853,25100.0
2011-03-25 09:55:00,29.65,29.66,29.63,29.63,29700.0,22.4777,22.4853,22.4625,22.4625,29700.0
2011-03-25 10:00:00,29.64,29.64,29.63,29.64,18900.0,22.4701,22.4701,22.4625,22.4701,18900.0
2011-03-25 10:05:00,29.64,29.68,29.63,29.68,21000.0,22.4701,22.5004,22.4625,22.5004,21000.0
2011-03-25 10:10:00,29.68,29.76,29.68,29.75,67400.0,22.5004,22.5611,22.5004,22.5535,67400.0
2011-03-25 10:15:00,29.75,29.77,29.74,29.75,55400.0,22.5535,22.5687,22.5459,22.5535,55400.0
2011-03-25 10:20:00,29.75,29.77,29.74,29.75,47300.0,22.5535,22.5687,22.5459,22.5535,47300.0
2011-03-25 10:25:00,29.75,29.77,29.75,29.75,150100.0,22.5535,22.5687,22.5535,22.5535,150100.0
2011-03-25 10:30:00,29.75,29.75,29.73,29.74,122400.0,22.5535,22.5535,22.5384,22.5459,122400.0
2011-03-25 10:35:00,29.74,29.74,29.73,29.73,10600.0,22.5459,22.5459,22.5384,22.5384,10600.0
2011-03-25 10:40:00,29.73,29.74,29.68,29.68,29400.0,22.5384,22.5459,22.5004,22.5004,29400.0
2011-03-25 10:45:00,29.68,29.69,29.67,29.68,11500.0,22.5004,22.508,22.4929,22.5004,11500.0
2011-03-25 10:50:00,29.68,29.76,29.68,29.74,16300.0,22.5004,22.5611,22.5004,22.5459,16300.0
2011-03-25 10:55:00,29.74,29.78,29.74,29.77,184200.0,22.5459,22.5763,22.5459,22.5687,184200.0
2011-03-25 11:00:00,29.77,29.79,29.77,29.79,15300.0,22.5687,22.5838,22.5687,22.5838,15300.0
2011-03-25 11:05:00,29.8,29.81,29.78,29.79,32500.0,22.5914,22.599,22.5763,22.5838,32500.0
2011-03-25 11:10:00,29.79,29.8,29.78,29.78,5400.0,22.5838,22.5914,22.5763,22.5763,5400.0
2011-03-25 11:15:00,29.79,29.83,29.78,29.82,20100.0,22.5838,22.6142,22.5763,22.6066,20100.0
2011-03-25 11:20:00,29.82,29.84,29.81,29.83,33800.0,22.6066,22.6217,22.599,22.6142,33800.0
2011-03-25 11:25:00,29.82,29.84,29.82,29.83,21200.0,22.6066,22.6217,22.6066,22.6142,21200.0
2011-03-25 11:30:00,29.83,29.84,29.82,29.82,11500.0,22.6142,22.6217,22.6066,22.6066,11500.0
2011-03-25 11:35:00,29.83,29.84,29.82,29.84,25700.0,22.6142,22.6217,22.6066,22.6217,25700.0
2011-03-25 11:40:00,29.84,29.84,29.83,29.84,11800.0,22.6217,22.6217,22.6142,22.6217,11800.0
2011-03-25 11:45:00,29.84,29.85,29.83,29.85,18200.0,22.6217,22.6293,22.6142,22.6293,18200.0
2011-03-25 11:50:00,29.84,29.85,29.83,29.85,13600.0,22.6217,22.6293,22.6142,22.6293,13600.0
2011-03-25 11:55:00,29.85,29.85,29.84,29.85,3300.0,22.6293,22.6293,22.6217,22.6293,3300.0
2011-03-25 12:00:00,29.85,29.86,29.84,29.86,181300.0,22.6293,22.6369,22.6217,22.6369,181300.0
2011-03-25 12:05:00,29.86,29.86,29.85,29.85,11300.0,22.6369,22.6369,22.6293,22.6293,11300.0
2011-03-25 12:10:00,29.85,29.87,29.85,29.87,14100.0,22.6293,22.6445,22.6293,22.6445,14100.0
2011-03-25 12:15:00,29.87,29.88,29.86,29.87,18300.0,22.6445,22.6521,22.6369,22.6445,18300.0
2011-03-25 12:20:00,29.87,29.88,29.86,29.88,12700.0,22.6445,22.6521,22.6369,22.6521,12700.0
2011-03-25 12:25:00,29.88,29.88,29.85,29.85,39300.0,22.6521,22.6521,22.6293,22.6293,39300.0
2011-03-25 12:30:00,29.85,29.86,29.81,29.82,14900.0,22.6293,22.6369,22.599,22.6066,14900.0
2011-03-25 12:35:00,29.82,29.82,29.78,29.78,18000.0,22.6066,22.6066,22.5763,22.5763,18000.0
2011-03-25 12:40:00,29.78,29.8,29.78,29.79,20300.0,22.5763,22.5914,22.5763,22.5838,20300.0
2011-03-25 12:45:00,29.78,29.82,29.78,29.81,16500.0,22.5763,22.6066,22.5763,22.599,16500.0
2011-03-25 12:50:00,29.82,29.83,29.81,29.83,59400.0,22.6066,22.6142,22.599,22.6142,59400.0
2011-03-25 12:55:00,29.83,29.86,29.82,29.86,36300.0,22.6142,22.6369,22.6066,22.6369,36300.0
2011-03-25 13:00:00,29.85,29.86,29.83,29.83,51100.0,22.6293,22.6369,22.6142,22.6142,51100.0
2011-03-25 13:05:00,29.83,29.84,29.83,29.84,5400.0,22.6142,22.6217,22.6142,22.6217,5400.0
2011-03-25 13:10:00,29.83,29.87,29.83,29.86,46500.0,22.6142,22.6445,22.6142,22.6369,46500.0
2011-03-25 13:15:00,29.86,29.87,29.86,29.86,12200.0,22.6369,22.6445,22.6369,22.6369,12200.0
2011-03-25 13:20:00,29.86,29.9,29.86,29.88,30000.0,22.6369,22.6672,22.6369,22.6521,30000.0
2011-03-25 13:25:00,29.88,29.89,29.87,29.88,8500.0,22.6521,22.6596,22.6445,22.6521,8500.0
2011-03-25 13:30:00,29.88,29.88,29.87,29.87,11600.0,22.6521,22.6521,22.6445,22.6445,11600.0
2011-03-25 13:35:00,29.87,29.89,29.86,29.88,13900.0,22.6445,22.6596,22.6369,22.6521,13900.0
2011-03-25 13:40:00,29.89,29.89,29.86,29.87,11800.0,22.6596,22.6596,22.6369,22.6445,11800.0
2011-03-25 13:45:00,29.86,29.87,29.83,29.84,11600.0,22.6369,22.6445,22.6142,22.6217,11600.0
2011-03-25 13:50:00,29.84,29.85,29.83,29.85,8900.0,22.6217,22.6293,22.6142,22.6293,8900.0
2011-03-25 13:55:00,29.85,29.85,29.81,29.81,43300.0,22.6293,22.6293,22.599,22.599,43300.0
2011-03-25 14:00:00,29.82,29.82,29.81,29.81,2400.0,22.6066,22.6066,22.599,22.599,2400.0
2011-03-25 14:05:00,29.81,29.83,29.81,29.83,11100.0,22.599,22.6142,22.599,22.6142,11100.0
2011-03-25 14:10:00,29.83,29.83,29.81,29.82,13000.0,22.6142,22.6142,22.599,22.6066,13000.0
2011-03-25 14:15:00,29.82,29.84,29.81,29.82,18700.0,22.6066,22.6217,22.599,22.6066,18700.0
2011-03-25 14:20:00,29.83,29.84,29.83,29.84,10000.0,22.6142,22.6217,22.6142,22.6217,10000.0
2011-03-25 14:25:00,29.84,29.84,29.83,29.84,16800.0,22.6217,22.6217,22.6142,22.6217,16800.0
2011-03-25 14:30:00,29.83,29.86,29.83,29.86,54900.0,22.6142,22.6369,22.6142,22.6369,54900.0
2011-03-25 14:35:00,29.86,29.86,29.85,29.86,19200.0,22.6369,22.6369,22.6293,22.6369,19200.0
2011-03-25 14:40:00,29.85,29.86,29.83,29.84,132100.0,22.6293,22.6369,22.6142,22.6217,132100.0
2011-03-25 14:45:00,29.83,29.84,29.83,29.84,9200.0,22.6142,22.6217,22.6142,22.6217,9200.0
2011-03-25 14:50:00,29.84,29.87,29.83,29.87,22700.0,22.6217,22.6445,22.6142,22.6445,22700.0
2011-03-25 14:55:00,29.86,29.87,29.86,29.87,21400.0,22.6369,22.6445,22.6369,22.6445,21400.0
2011-03-25 15:00:00,29.86,29.87,29.86,29.87,37200.0,22.6369,22.6445,22.6369,22.6445,37200.0
2011-03-25 15:05:00,29.86,29.87,29.84,29.85,43600.0,22.6369,22.6445,22.6217,22.6293,43600.0
2011-03-25 15:10:00,29.85,29.87,29.84,29.87,42400.0,22.6293,22.6445,22.6217,22.6445,42400.0
2011-03-25 15:15:00,29.87,29.87,29.86,29.87,18000.0,22.6445,22.6445,22.6369,22.6445,18000.0
2011-03-25 15:20:00,29.87,29.87,29.84,29.85,26400.0,22.6445,22.6445,22.6217,22.6293,26400.0
2011-03-25 15:25:00,29.84,29.85,29.83,29.84,144000.0,22.6217,22.6293,22.6142,22.6217,144000.0
2011-03-25 15:30:00,29.84,29.85,29.82,29.82,21900.0,22.6217,22.6293,22.6066,22.6066,21900.0
2011-03-25 15:35:00,29.82,29.84,29.81,29.81,38000.0,22.6066,22.6217,22.599,22.599,38000.0
2011-03-25 15:40:00,29.81,29.84,29.81,29.84,34100.0,22.599,22.6217,22.599,22.6217,34100.0
2011-03-25 15:45:00,29.83,29.83,29.77,29.8,75600.0,22.6142,22.6142,22.5687,22.5914,75600.0
2011-03-25 15:50:00,29.79,29.81,29.79,29.81,51600.0,22.5838,22.599,22.5838,22.599,51600.0
2011-03-25 15:55:00,29.8,29.82,29.8,29.82,223500.0,22.5914,22.6066,22.5914,22.6066,223500.0
2011-03-28 09:30:00,29.92,29.92,29.73,29.73,33400.0,22.6824,22.6824,22.5384,22.5384,33400.0
2011-03-28 09:35:00,29.73,29.8,29.73,29.8,20900.0,22.5384,22.5914,22.5384,22.5914,20900.0
2011-03-28 09:40:00,29.8,29.8,29.76,29.77,26000.0,22.5914,22.5914,22.5611,22.5687,26000.0
2011-03-28 09:45:00,29.77,29.81,29.76,29.81,111000.0,22.5687,22.599,22.5611,22.599,111000.0
2011-03-28 09:50:00,29.8,29.84,29.8,29.84,14100.0,22.5914,22.6217,22.5914,22.6217,14100.0
2011-03-28 09:55:00,29.83,29.85,29.83,29.85,22500.0,22.6142,22.6293,22.6142,22.6293,22500.0
2011-03-28 10:00:00,29.85,29.87,29.82,29.84,141400.0,22.6293,22.6445,22.6066,22.6217,141400.0
2011-03-28 10:05:00,29.84,29.84,29.8,29.8,24700.0,22.6217,22.6217,22.5914,22.5914,24700.0
2011-03-28 10:10:00,29.8,29.83,29.79,29.83,26900.0,22.5914,22.6142,22.5838,22.6142,26900.0
2011-03-28 10:15:00,29.82,29.85,29.82,29.84,12500.0,22.6066,22.6293,22.6066,22.6217,12500.0
2011-03-28 10:20:00,29.84,29.85,29.83,29.83,13300.0,22.6217,22.6293,22.6142,22.6142,13300.0
2011-03-28 10:25:00,29.83,29.84,29.79,29.8,84300.0,22.6142,22.6217,22.5838,22.5914,84300.0
2011-03-28 10:30:00,29.8,29.81,29.79,29.8,20900.0,22.5914,22.599,22.5838,22.5914,20900.0
2011-03-28 10:35:00,29.8,29.82,29.8,29.82,11500.0,22.5914,22.6066,22.5914,22.6066,11500.0
2011-03-28 10:40:00,29.82,29.82,29.78,29.79,41800.0,22.6066,22.6066,22.5763,22.5838,41800.0
2011-03-28 10:45:00,29.79,29.79,29.77,29.77,24300.0,22.5838,22.5838,22.5687,22.5687,24300.0
2011-03-28 10:50:00,29.77,29.78,29.75,29.78,31400.0,22.5687,22.5763,22.5535,22.5763,31400.0
2011-03-28 10:55:00,29.77,29.78,29.76,29.76,33900.0,22.5687,22.5763,22.5611,22.5611,33900.0
2011-03-28 11:00:00,29.76,29.78,29.75,29.77,97200.0,22.5611,22.5763,22.5535,22.5687,97200.0
2011-03-28 11:05:00,29.77,29.78,29.76,29.78,14100.0,22.5687,22.5763,22.5611,22.5763,14100.0
2011-03-28 11:10:00,29.78,29.8,29.77,29.79,23500.0,22.5763,22.5914,22.5687,22.5838,23500.0
2011-03-28 11:15:00,29.8,29.8,29.79,29.8,10200.0,22.5914,22.5914,22.5838,22.5914,10200.0
2011-03-28 11:20:00,29.8,29.81,29.79,29.79,22800.0,22.5914,22.599,22.5838,22.5838,22800.0
2011-03-28 11:25:00,29.79,29.8,29.79,29.79,7500.0,22.5838,22.5914,22.5838,22.5838,7500.0
2011-03-28 11:30:00,29.79,29.8,29.79,29.8,13400.0,22.5838,22.5914,22.5838,22.5914,13400.0
2011-03-28 11:35:00,29.79,29.8,29.78,29.8,13600.0,22.5838,22.5914,22.5763,22.5914,13600.0
2011-03-28 11:40:00,29.8,29.8,29.79,29.8,14700.0,22.5914,22.5914,22.5838,22.5914,14700.0
2011-03-28 11:45:00,29.8,29.84,29.79,29.83,16700.0,22.5914,22.6217,22.5838,22.6142,16700.0
2011-03-28 11:50:00,29.84,29.87,29.83,29.86,43700.0,22.6217,22.6445,22.6142,22.6369,43700.0
2011-03-28 11:55:00,29.86,29.86,29.83,29.83,38300.0,22.6369,22.6369,22.6142,22.6142,38300.0
2011-03-28 12:00:00,29.84,29.84,29.83,29.84,15800.0,22.6217,22.6217,22.6142,22.6217,15800.0
2011-03-28 12:05:00,29.84,29.88,29.83,29.88,37800.0,22.6217,22.6521,22.6142,22.6521,37800.0
2011-03-28 12:10:00,29.88,29.91,29.88,29.88,36300.0,22.6521,22.6748,22.6521,22.6521,36300.0
2011-03-28 12:15:00,29.89,29.91,29.89,29.91,28700.0,22.6596,22.6748,22.6596,22.6748,28700.0
2011-03-28 12:20:00,29.91,29.91,29.9,29.9,2700.0,22.6748,22.6748,22.6672,22.6672,2700.0
2011-03-28 12:25:00,29.9,29.91,29.9,29.9,11900.0,22.6672,22.6748,22.6672,22.6672,11900.0
2011-03-28 12:30:00,29.9,29.96,29.9,29.96,30500.0,22.6672,22.7127,22.6672,22.7127,30500.0
2011-03-28 12:35:00,29.96,29.96,29.95,29.96,15400.0,22.7127,22.7127,22.7051,22.7127,15400.0
2011-03-28 12:40:00,29.95,29.98,29.95,29.97,16200.0,22.7051,22.7279,22.7051,22.7203,16200.0
2011-03-28 12:45:00,29.97,29.98,29.96,29.97,18000.0,22.7203,22.7279,22.7127,22.7203,18000.0
2011-03-28 12:50:00,29.96,29.98,29.96,29.98,23600.0,22.7127,22.7279,22.7127,22.7279,23600.0
2011-03-28 12:55:00,29.98,30.0,29.97,30.0,28900.0,22.7279,22.743,22.7203,22.743,28900.0
2011-03-28 13:00:00,30.0,30.02,29.98,30.01,82100.0,22.743,22.7582,22.7279,22.7506,82100.0
2011-03-28 13:05:00,30.0,30.07,30.0,30.0,146500.0,22.743,22.7961,22.743,22.743,146500.0
2011-03-28 13:10:00,30.01,30.02,30.0,30.01,12100.0,22.7506,22.7582,22.743,22.7506,12100.0
2011-03-28 13:15:00,30.02,30.02,29.99,30.0,11400.0,22.7582,22.7582,22.7355,22.743,11400.0
2011-03-28 13:20:00,30.0,30.0,29.97,29.97,9400.0,22.743,22.743,22.7203,22.7203,9400.0
2011-03-28 13:25:00,29.98,29.99,29.96,29.96,20200.0,22.7279,22.7355,22.7127,22.7127,20200.0
2011-03-28 13:30:00,29.96,29.97,29.94,29.96,16400.0,22.7127,22.7203,22.6976,22.7127,16400.0
2011-03-28 13:35:00,29.95,29.97,29.94,29.94,24800.0,22.7051,22.7203,22.6976,22.6976,24800.0
2011-03-28 13:40:00,29.94,29.95,29.92,29.93,17600.0,22.6976,22.7051,22.6824,22.69,17600.0
2011-03-28 13:45:00,29.94,29.95,29.93,29.93,19700.0,22.6976,22.7051,22.69,22.69,19700.0
2011-03-28 13:50:00,29.93,29.94,29.92,29.92,8300.0,22.69,22.6976,22.6824,22.6824,8300.0
2011-03-28 13:55:00,29.93,29.93,29.92,29.92,14600.0,22.69,22.69,22.6824,22.6824,14600.0
2011-03-28 14:00:00,29.92,29.93,29.88,29.9,43200.0,22.6824,22.69,22.6521,22.6672,43200.0
2011-03-28 14:05:00,29.9,29.9,29.86,29.86,8300.0,22.6672,22.6672,22.6369,22.6369,8300.0
2011-03-28 14:10:00,29.87,29.87,29.83,29.83,24300.0,22.6445,22.6445,22.6142,22.6142,24300.0
2011-03-28 14:15:00,29.84,29.88,29.84,29.87,20100.0,22.6217,22.6521,22.6217,22.6445,20100.0
2011-03-28 14:20:00,29.87,29.9,29.87,29.88,10500.0,22.6445,22.6672,22.6445,22.6521,10500.0
2011-03-28 14:25:00,29.89,29.89,29.87,29.89,10400.0,22.6596,22.6596,22.6445,22.6596,10400.0
2011-03-28 14:30:00,29.89,29.9,29.88,29.9,11500.0,22.6596,22.6672,22.6521,22.6672,11500.0
2011-03-28 14:35:00,29.9,29.91,29.89,29.91,24000.0,22.6672,22.6748,22.6596,22.6748,24000.0
2011-03-28 14:40:00,29.9,29.91,29.89,29.9,13100.0,22.6672,22.6748,22.6596,22.6672,13100.0
2011-03-28 14:45:00,29.89,29.9,29.86,29.86,23800.0,22.6596,22.6672,22.6369,22.6369,23800.0
2011-03-28 14:50:00,29.87,29.87,29.85,29.87,25400.0,22.6445,22.6445,22.6293,22.6445,25400.0
2011-03-28 14:55:00,29.87,29.87,29.86,29.86,6700.0,22.6445,22.6445,22.6369,22.6369,6700.0
2011-03-28 15:00:00,29.86,29.87,29.86,29.86,20500.0,22.6369,22.6445,22.6369,22.6369,20500.0
2011-03-28 15:05:00,29.86,29.87,29.85,29.85,15000.0,22.6369,22.6445,22.6293,22.6293,15000.0
2011-03-28 15:10:00,29.85,29.86,29.85,29.85,8200.0,22.6293,22.6369,22.6293,22.6293,8200.0
2011-03-28 15:15:00,29.86,29.86,29.85,29.86,5000.0,22.6369,22.6369,22.6293,22.6369,5000.0
2011-03-28 15:20:00,29.85,29.9,29.85,29.89,43200.0,22.6293,22.6672,22.6293,22.6596,43200.0
2011-03-28 15:25:00,29.9,29.91,29.89,29.9,64000.0,22.6672,22.6748,22.6596,22.6672,64000.0
2011-03-28 15:30:00,29.89,29.9,29.89,29.89,25100.0,22.6596,22.6672,22.6596,22.6596,25100.0
2011-03-28 15:35:00,29.9,29.9,29.88,29.88,38600.0,22.6672,22.6672,22.6521,22.6521,38600.0
2011-03-28 15:40:00,29.89,29.9,29.88,29.89,83100.0,22.6596,22.6672,22.6521,22.6596,83100.0
2011-03-28 15:45:00,29.88,29.89,29.83,29.85,63000.0,22.6521,22.6596,22.6142,22.6293,63000.0
2011-03-28 15:50:00,29.85,29.87,29.84,29.87,61800.0,22.6293,22.6445,22.6217,22.6445,61800.0
2011-03-28 15:55:00,29.86,29.87,29.83,29.84,115600.0,22.6369,22.6445,22.6142,22.6217,115600.0
2011-03-29 09:30:00,29.76,29.85,29.76,29.78,95200.0,22.5611,22.6293,22.5611,22.5763,95200.0
2011-03-29 09:35:00,29.78,29.82,29.78,29.79,39700.0,22.5763,22.6066,22.5763,22.5838,39700.0
2011-03-29 09:40:00,29.79,29.81,29.72,29.75,39600.0,22.5838,22.599,22.5308,22.5535,39600.0
2011-03-29 09:45:00,29.75,29.75,29.7,29.73,38300.0,22.5535,22.5535,22.5156,22.5384,38300.0
2011-03-29 09:50:00,29.72,29.76,29.72,29.75,13200.0,22.5308,22.5611,22.5308,22.5535,13200.0
2011-03-29 09:55:00,29.76,29.76,29.71,29.74,26500.0,22.5611,22.5611,22.5232,22.5459,26500.0
2011-03-29 10:00:00,29.73,29.76,29.66,29.73,24300.0,22.5384,22.5611,22.4853,22.5384,24300.0
2011-03-29 10:05:00,29.73,29.75,29.71,29.73,33900.0,22.5384,22.5535,22.5232,22.5384,33900.0
2011-03-29 10:10:00,29.73,29.75,29.72,29.73,66500.0,22.5384,22.5535,22.5308,22.5384,66500.0
2011-03-29 10:15:00,29.72,29.73,29.71,29.72,36200.0,22.5308,22.5384,22.5232,22.5308,36200.0
2011-03-29 10:20:00,29.71,29.72,29.69,29.7,191000.0,22.5232,22.5308,22.508,22.5156,191000.0
2011-03-29 10:25:00,29.7,29.72,29.69,29.7,44300.0,22.5156,22.5308,22.508,22.5156,44300.0
2011-03-29 10:30:00,29.7,29.7,29.66,29.66,20900.0,22.5156,22.5156,22.4853,22.4853,20900.0
2011-03-29 10:35:00,29.67,29.67,29.6,29.6,23800.0,22.4929,22.4929,22.4398,22.4398,23800.0
2011-03-29 10:40:00,29.6,29.62,29.59,29.59,16600.0,22.4398,22.455,22.4322,22.4322,16600.0
2011-03-29 10:45:00,29.59,29.6,29.58,29.59,23700.0,22.4322,22.4398,22.4246,22.4322,23700.0
2011-03-29 10:50:00,29.58,29.63,29.58,29.59,23400.0,22.4246,22.4625,22.4246,22.4322,23400.0
2011-03-29 10:55:00,29.59,29.61,29.59,29.6,15200.0,22.4322,22.4474,22.4322,22.4398,15200.0
2011-03-29 11:00:00,29.61,29.69,29.6,29.69,26300.0,22.4474,22.508,22.4398,22.508,26300.0
2011-03-29 11:05:00,29.68,29.71,29.66,29.7,14900.0,22.5004,22.5232,22.4853,22.5156,14900.0
2011-03-29 11:10:00,29.7,29.71,29.7,29.7,2800.0,22.5156,22.5232,22.5156,22.5156,2800.0
2011-03-29 11:15:00,29.71,29.75,29.71,29.74,23200.0,22.5232,22.5535,22.5232,22.5459,23200.0
2011-03-29 11:20:00,29.74,29.75,29.73,29.74,14800.0,22.5459,22.5535,22.5384,22.5459,14800.0
2011-03-29 11:25:00,29.75,29.75,29.74,29.75,8100.0,22.5535,22.5535,22.5459,22.5535,8100.0
2011-03-29 11:30:00,29.74,29.75,29.74,29.75,11500.0,22.5459,22.5535,22.5459,22.5535,11500.0
2011-03-29 11:35:00,29.74,29.75,29.72,29.74,38700.0,22.5459,22.5535,22.5308,22.5459,38700.0
2011-03-29 11:40:00,29.74,29.75,29.73,29.75,16800.0,22.5459,22.5535,22.5384,22.5535,16800.0
2011-03-29 11:45:00,29.74,29.75,29.73,29.74,22700.0,22.5459,22.5535,22.5384,22.5459,22700.0
2011-03-29 11:50:00,29.73,29.74,29.72,29.72,20700.0,22.5384,22.5459,22.5308,22.5308,20700.0
2011-03-29 11:55:00,29.72,29.73,29.72,29.72,7800.0,22.5308,22.5384,22.5308,22.5308,7800.0
2011-03-29 12:00:00,29.72,29.73,29.7,29.73,44700.0,22.5308,22.5384,22.5156,22.5384,44700.0
2011-03-29 12:05:00,29.73,29.73,29.68,29.71,106600.0,22.5384,22.5384,22.5004,22.5232,106600.0
2011-03-29 12:10:00,29.71,29.74,29.71,29.74,19100.0,22.5232,22.5459,22.5232,22.5459,19100.0
2011-03-29 12:15:00,29.73,29.77,29.73,29.74,74000.0,22.5384,22.5687,22.5384,22.5459,74000.0
2011-03-29 12:20:00,29.74,29.74,29.69,29.71,16900.0,22.5459,22.5459,22.508,22.5232,16900.0
2011-03-29 12:25:00,29.71,29.73,29.7,29.71,36300.0,22.5232,22.5384,22.5156,22.5232,36300.0
2011-03-29 12:30:00,29.71,29.72,29.69,29.71,140800.0,22.5232,22.5308,22.508,22.5232,140800.0
2011-03-29 12:35:00,29.71,29.71,29.7,29.71,1700.0,22.5232,22.5232,22.5156,22.5232,1700.0
2011-03-29 12:40:00,29.71,29.79,29.7,29.79,45700.0,22.5232,22.5838,22.5156,22.5838,45700.0
2011-03-29 12:45:00,29.79,29.79,29.78,29.78,2900.0,22.5838,22.5838,22.5763,22.5763,2900.0
2011-03-29 12:50:00,29.79,29.8,29.78,29.8,207300.0,22.5838,22.5914,22.5763,22.5914,207300.0
2011-03-29 12:55:00,29.8,29.8,29.76,29.77,64800.0,22.5914,22.5914,22.5611,22.5687,64800.0
2011-03-29 13:00:00,29.77,29.78,29.76,29.77,15100.0,22.5687,22.5763,22.5611,22.5687,15100.0
2011-03-29 13:05:00,29.77,29.78,29.75,29.75,18700.0,22.5687,22.5763,22.5535,22.5535,18700.0
2011-03-29 13:10:00,29.75,29.75,29.73,29.73,14000.0,22.5535,22.5535,22.5384,22.5384,14000.0
2011-03-29 13:15:00,29.74,29.74,29.72,29.72,5600.0,22.5459,22.5459,22.5308,22.5308,5600.0
2011-03-29 13:20:00,29.72,29.73,29.69,29.69,24000.0,22.5308,22.5384,22.508,22.508,24000.0
2011-03-29 13:25:00,29.7,29.71,29.69,29.71,17000.0,22.5156,22.5232,22.508,22.5232,17000.0
2011-03-29 13:30:00,29.71,29.73,29.71,29.73,8700.0,22.5232,22.5384,22.5232,22.5384,8700.0
2011-03-29 13:35:00,29.73,29.75,29.73,29.75,7800.0,22.5384,22.5535,22.5384,22.5535,7800.0
2011-03-29 13:40:00,29.75,29.76,29.74,29.75,14400.0,22.5535,22.5611,22.5459,22.5535,14400.0
2011-03-29 13:45:00,29.75,29.77,29.75,29.76,6200.0,22.5535,22.5687,22.5535,22.5611,6200.0
2011-03-29 13:50:00,29.76,29.77,29.75,29.75,6900.0,22.5611,22.5687,22.5535,22.5535,6900.0
2011-03-29 13:55:00,29.74,29.75,29.73,29.74,9300.0,22.5459,22.5535,22.5384,22.5459,9300.0
2011-03-29 14:00:00,29.72,29.77,29.72,29.77,20000.0,22.5308,22.5687,22.5308,22.5687,20000.0
2011-03-29 14:05:00,29.77,29.77,29.76,29.77,5500.0,22.5687,22.5687,22.5611,22.5687,5500.0
2011-03-29 14:10:00,29.78,29.78,29.76,29.77,3300.0,22.5763,22.5763,22.5611,22.5687,3300.0
2011-03-29 14:15:00,29.76,29.77,29.74,29.75,19100.0,22.5611,22.5687,22.5459,22.5535,19100.0
2011-03-29 14:20:00,29.75,29.75,29.74,29.75,2100.0,22.5535,22.5535,22.5459,22.5535,2100.0
2011-03-29 14:25:00,29.75,29.75,29.73,29.73,22700.0,22.5535,22.5535,22.5384,22.5384,22700.0
2011-03-29 14:30:00,29.73,29.74,29.73,29.74,12200.0,22.5384,22.5459,22.5384,22.5459,12200.0
2011-03-29 14:35:00,29.74,29.75,29.73,29.73,8800.0,22.5459,22.5535,22.5384,22.5384,8800.0
2011-03-29 14:40:00,29.74,29.76,29.73,29.76,9500.0,22.5459,22.5611,22.5384,22.5611,9500.0
2011-03-29 14:45:00,29.76,29.77,29.75,29.77,5500.0,22.5611,22.5687,22.5535,22.5687,5500.0
2011-03-29 14:50:00,29.77,29.79,29.77,29.79,11300.0,22.5687,22.5838,22.5687,22.5838,11300.0
2011-03-29 14:55:00,29.79,29.79,29.77,29.77,30900.0,22.5838,22.5838,22.5687,22.5687,30900.0
2011-03-29 15:00:00,29.77,29.77,29.76,29.76,19800.0,22.5687,22.5687,22.5611,22.5611,19800.0
2011-03-29 15:05:00,29.77,29.78,29.76,29.78,15700.0,22.5687,22.5763,22.5611,22.5763,15700.0
2011-03-29 15:10:00,29.77,29.78,29.74,29.75,49100.0,22.5687,22.5763,22.5459,22.5535,49100.0
2011-03-29 15:15:00,29.74,29.76,29.74,29.75,33400.0,22.5459,22.5611,22.5459,22.5535,33400.0
2011-03-29 15:20:00,29.74,29.83,29.74,29.8,100900.0,22.5459,22.6142,22.5459,22.5914,100900.0
2011-03-29 15:25:00,29.81,29.85,29.81,29.85,22600.0,22.599,22.6293,22.599,22.6293,22600.0
2011-03-29 15:30:00,29.85,29.86,29.84,29.85,47000.0,22.6293,22.6369,22.6217,22.6293,47000.0
2011-03-29 15:35:00,29.85,29.87,29.85,29.86,26200.0,22.6293,22.6445,22.6293,22.6369,26200.0
2011-03-29 15:40:00,29.87,29.88,29.84,29.87,84200.0,22.6445,22.6521,22.6217,22.6445,84200.0
2011-03-29 15:45:00,29.87,29.89,29.86,29.88,40700.0,22.6445,22.6596,22.6369,22.6521,40700.0
2011-03-29 15:50:00,29.88,29.91,29.88,29.89,62400.0,22.6521,22.6748,22.6521,22.6596,62400.0
2011-03-29 15:55:00,29.89,29.92,29.88,29.91,124700.0,22.6596,22.6824,22.6521,22.6748,124700.0
2011-03-30 09:30:00,29.99,30.03,29.96,29.98,31900.0,22.7355,22.7658,22.7127,22.7279,31900.0
2011-03-30 09:35:00,29.97,29.99,29.95,29.99,15200.0,22.7203,22.7355,22.7051,22.7355,15200.0
2011-03-30 09:40:00,29.98,29.99,29.84,29.84,94500.0,22.7279,22.7355,22.6217,22.6217,94500.0
2011-03-30 09:45:00,29.84,29.85,29.79,29.8,48300.0,22.6217,22.6293,22.5838,22.5914,48300.0
2011-03-30 09:50:00,29.8,29.85,29.8,29.81,30200.0,22.5914,22.6293,22.5914,22.599,30200.0
2011-03-30 09:55:00,29.8,29.84,29.79,29.83,14500.0,22.5914,22.6217,22.5838,22.6142,14500.0
2011-03-30 10:00:00,29.84,29.85,29.82,29.82,20600.0,22.6217,22.6293,22.6066,22.6066,20600.0
2011-03-30 10:05:00,29.82,29.83,29.78,29.79,32000.0,22.6066,22.6142,22.5763,22.5838,32000.0
2011-03-30 10:10:00,29.79,29.8,29.72,29.72,34800.0,22.5838,22.5914,22.5308,22.5308,34800.0
2011-03-30 10:15:00,29.73,29.78,29.71,29.77,31700.0,22.5384,22.5763,22.5232,22.5687,31700.0
2011-03-30 10:20:00,29.77,29.78,29.76,29.76,14100.0,22.5687,22.5763,22.5611,22.5611,14100.0
2011-03-30 10:25:00,29.77,29.8,29.77,29.8,25000.0,22.5687,22.5914,22.5687,22.5914,25000.0
2011-03-30 10:30:00,29.79,29.81,29.79,29.8,22400.0,22.5838,22.599,22.5838,22.5914,22400.0
2011-03-30 10:35:00,29.8,29.81,29.78,29.78,28000.0,22.5914,22.599,22.5763,22.5763,28000.0
2011-03-30 10:40:00,29.78,29.8,29.78,29.79,155900.0,22.5763,22.5914,22.5763,22.5838,155900.0
2011-03-30 10:45:00,29.79,29.81,29.79,29.79,32200.0,22.5838,22.599,22.5838,22.5838,32200.0
2011-03-30 10:50:00,29.79,29.8,29.74,29.75,56200.0,22.5838,22.5914,22.5459,22.5535,56200.0
2011-03-30 10:55:00,29.75,29.75,29.67,29.74,74600.0,22.5535,22.5535,22.4929,22.5459,74600.0
2011-03-30 11:00:00,29.74,29.79,29.74,29.76,61400.0,22.5459,22.5838,22.5459,22.5611,61400.0
2011-03-30 11:05:00,29.76,29.79,29.75,29.76,28300.0,22.5611,22.5838,22.5535,22.5611,28300.0
2011-03-30 11:10:00,29.76,29.77,29.74,29.74,10000.0,22.5611,22.5687,22.5459,22.5459,10000.0
2011-03-30 11:15:00,29.75,29.77,29.74,29.74,27100.0,22.5535,22.5687,22.5459,22.5459,27100.0
2011-03-30 11:20:00,29.74,29.75,29.73,29.73,18800.0,22.5459,22.5535,22.5384,22.5384,18800.0
2011-03-30 11:25:00,29.73,29.74,29.73,29.73,6700.0,22.5384,22.5459,22.5384,22.5384,6700.0
2011-03-30 11:30:00,29.73,29.74,29.73,29.73,5500.0,22.5384,22.5459,22.5384,22.5384,5500.0
2011-03-30 11:35:00,29.73,29.76,29.73,29.73,39300.0,22.5384,22.5611,22.5384,22.5384,39300.0
2011-03-30 11:40:00,29.73,29.75,29.73,29.75,8400.0,22.5384,22.5535,22.5384,22.5535,8400.0
2011-03-30 11:45:00,29.74,29.75,29.74,29.75,6400.0,22.5459,22.5535,22.5459,22.5535,6400.0
2011-03-30 11:50:00,29.75,29.76,29.74,29.75,32400.0,22.5535,22.5611,22.5459,22.5535,32400.0
2011-03-30 11:55:00,29.75,29.75,29.73,29.73,11600.0,22.5535,22.5535,22.5384,22.5384,11600.0
2011-03-30 12:00:00,29.74,29.75,29.73,29.74,7400.0,22.5459,22.5535,22.5384,22.5459,7400.0
2011-03-30 12:05:00,29.74,29.76,29.74,29.74,12700.0,22.5459,22.5611,22.5459,22.5459,12700.0
2011-03-30 12:10:00,29.74,29.77,29.74,29.77,16200.0,22.5459,22.5687,22.5459,22.5687,16200.0
2011-03-30 12:15:00,29.77,29.8,29.77,29.79,17800.0,22.5687,22.5914,22.5687,22.5838,17800.0
2011-03-30 12:20:00,29.8,29.81,29.79,29.79,37600.0,22.5914,22.599,22.5838,22.5838,37600.0
2011-03-30 12:25:00,29.8,29.8,29.78,29.78,25300.0,22.5914,22.5914,22.5763,22.5763,25300.0
2011-03-30 12:30:00,29.78,29.79,29.78,29.78,13200.0,22.5763,22.5838,22.5763,22.5763,13200.0
2011-03-30 12:35:00,29.78,29.8,29.78,29.8,13100.0,22.5763,22.5914,22.5763,22.5914,13100.0
2011-03-30 12:40:00,29.8,29.8,29.79,29.79,8700.0,22.5914,22.5914,22.5838,22.5838,8700.0
2011-03-30 12:45:00,29.8,29.8,29.79,29.79,9600.0,22.5914,22.5914,22.5838,22.5838,9600.0
2011-03-30 12:50:00,29.8,29.8,29.79,29.79,17000.0,22.5914,22.5914,22.5838,22.5838,17000.0
2011-03-30 12:55:00,29.79,29.8,29.79,29.79,11400.0,22.5838,22.5914,22.5838,22.5838,11400.0
2011-03-30 13:00:00,29.79,29.84,29.79,29.84,39400.0,22.5838,22.6217,22.5838,22.6217,39400.0
2011-03-30 13:05:00,29.84,29.85,29.83,29.84,9300.0,22.6217,22.6293,22.6142,22.6217,9300.0
2011-03-30 13:10:00,29.84,29.85,29.84,29.84,6100.0,22.6217,22.6293,22.6217,22.6217,6100.0
2011-03-30 13:15:00,29.84,29.87,29.82,29.84,46100.0,22.6217,22.6445,22.6066,22.6217,46100.0
2011-03-30 13:20:00,29.85,29.85,29.84,29.84,5500.0,22.6293,22.6293,22.6217,22.6217,5500.0
2011-03-30 13:25:00,29.85,29.85,29.82,29.82,13300.0,22.6293,22.6293,22.6066,22.6066,13300.0
2011-03-30 13:30:00,29.83,29.83,29.82,29.82,6700.0,22.6142,22.6142,22.6066,22.6066,6700.0
2011-03-30 13:35:00,29.82,29.86,29.82,29.85,30300.0,22.6066,22.6369,22.6066,22.6293,30300.0
2011-03-30 13:40:00,29.84,29.88,29.84,29.86,24500.0,22.6217,22.6521,22.6217,22.6369,24500.0
2011-03-30 13:45:00,29.87,29.88,29.84,29.85,42700.0,22.6445,22.6521,22.6217,22.6293,42700.0
2011-03-30 13:50:00,29.84,29.85,29.84,29.84,8200.0,22.6217,22.6293,22.6217,22.6217,8200.0
2011-03-30 13:55:00,29.85,29.86,29.83,29.83,23500.0,22.6293,22.6369,22.6142,22.6142,23500.0
2011-03-30 14:00:00,29.84,29.84,29.83,29.83,8200.0,22.6217,22.6217,22.6142,22.6142,8200.0
2011-03-30 14:05:00,29.83,29.84,29.83,29.83,7900.0,22.6142,22.6217,22.6142,22.6142,7900.0
2011-03-30 14:10:00,29.83,29.85,29.83,29.83,21100.0,22.6142,22.6293,22.6142,22.6142,21100.0
2011-03-30 14:15:00,29.83,29.84,29.83,29.83,14100.0,22.6142,22.6217,22.6142,22.6142,14100.0
2011-03-30 14:20:00,29.83,29.84,29.82,29.83,138300.0,22.6142,22.6217,22.6066,22.6142,138300.0
2011-03-30 14:25:00,29.83,29.83,29.81,29.82,227100.0,22.6142,22.6142,22.599,22.6066,227100.0
2011-03-30 14:30:00,29.82,29.82,29.81,29.81,10800.0,22.6066,22.6066,22.599,22.599,10800.0
2011-03-30 14:35:00,29.81,29.83,29.81,29.81,30400.0,22.599,22.6142,22.599,22.599,30400.0
2011-03-30 14:40:00,29.81,29.82,29.81,29.81,8700.0,22.599,22.6066,22.599,22.599,8700.0
2011-03-30 14:45:00,29.81,29.82,29.8,29.8,10200.0,22.599,22.6066,22.5914,22.5914,10200.0
2011-03-30 14:50:00,29.8,29.81,29.78,29.79,15200.0,22.5914,22.599,22.5763,22.5838,15200.0
2011-03-30 14:55:00,29.78,29.8,29.78,29.79,17900.0,22.5763,22.5914,22.5763,22.5838,17900.0
2011-03-30 15:00:00,29.8,29.83,29.79,29.82,17000.0,22.5914,22.6142,22.5838,22.6066,17000.0
2011-03-30 15:05:00,29.83,29.83,29.8,29.8,18700.0,22.6142,22.6142,22.5914,22.5914,18700.0
2011-03-30 15:10:00,29.8,29.82,29.8,29.8,11000.0,22.5914,22.6066,22.5914,22.5914,11000.0
2011-03-30 15:15:00,29.8,29.81,29.79,29.8,19500.0,22.5914,22.599,22.5838,22.5914,19500.0
2011-03-30 15:20:00,29.8,29.81,29.79,29.8,18200.0,22.5914,22.599,22.5838,22.5914,18200.0
2011-03-30 15:25:00,29.8,29.81,29.79,29.79,11100.0,22.5914,22.599,22.5838,22.5838,11100.0
2011-03-30 15:30:00,29.79,29.8,29.77,29.78,27700.0,22.5838,22.5914,22.5687,22.5763,27700.0
2011-03-30 15:35:00,29.79,29.8,29.78,29.79,18200.0,22.5838,22.5914,22.5763,22.5838,18200.0
2011-03-30 15:40:00,29.8,29.8,29.77,29.78,46900.0,22.5914,22.5914,22.5687,22.5763,46900.0
2011-03-30 15:45:00,29.78,29.8,29.76,29.77,50300.0,22.5763,22.5914,22.5611,22.5687,50300.0
2011-03-30 15:50:00,29.76,29.79,29.76,29.79,83500.0,22.5611,22.5838,22.5611,22.5838,83500.0
2011-03-30 15:55:00,29.8,29.84,29.8,29.84,175300.0,22.5914,22.6217,22.5914,22.6217,175300.0
2011-03-31 09:30:00,29.9,29.94,29.75,29.9,72400.0,22.6672,22.6976,22.5535,22.6672,72400.0
2011-03-31 09:35:00,29.91,29.91,29.83,29.84,15800.0,22.6748,22.6748,22.6142,22.6217,15800.0
2011-03-31 09:40:00,29.83,29.91,29.83,29.84,21900.0,22.6142,22.6748,22.6142,22.6217,21900.0
2011-03-31 09:45:00,29.85,29.87,29.82,29.87,8100.0,22.6293,22.6445,22.6066,22.6445,8100.0
2011-03-31 09:50:00,29.86,29.86,29.81,29.81,10100.0,22.6369,22.6369,22.599,22.599,10100.0
2011-03-31 09:55:00,29.81,29.82,29.81,29.82,6100.0,22.599,22.6066,22.599,22.6066,6100.0
2011-03-31 10:00:00,29.81,29.82,29.76,29.78,19000.0,22.599,22.6066,22.5611,22.5763,19000.0
2011-03-31 10:05:00,29.79,29.8,29.79,29.79,5800.0,22.5838,22.5914,22.5838,22.5838,5800.0
2011-03-31 10:10:00,29.8,29.84,29.79,29.84,12700.0,22.5914,22.6217,22.5838,22.6217,12700.0
2011-03-31 10:15:00,29.84,29.85,29.81,29.81,13600.0,22.6217,22.6293,22.599,22.599,13600.0
2011-03-31 10:20:00,29.81,29.83,29.81,29.82,16500.0,22.599,22.6142,22.599,22.6066,16500.0
2011-03-31 10:25:00,29.81,29.83,29.81,29.83,12300.0,22.599,22.6142,22.599,22.6142,12300.0
2011-03-31 10:30:00,29.82,29.83,29.81,29.81,13100.0,22.6066,22.6142,22.599,22.599,13100.0
2011-03-31 10:35:00,29.8,29.82,29.8,29.8,17100.0,22.5914,22.6066,22.5914,22.5914,17100.0
2011-03-31 10:40:00,29.8,29.81,29.76,29.77,63800.0,22.5914,22.599,22.5611,22.5687,63800.0
2011-03-31 10:45:00,29.78,29.79,29.75,29.76,45900.0,22.5763,22.5838,22.5535,22.5611,45900.0
2011-03-31 10:50:00,29.75,29.75,29.72,29.75,23900.0,22.5535,22.5535,22.5308,22.5535,23900.0
2011-03-31 10:55:00,29.75,29.76,29.74,29.76,34800.0,22.5535,22.5611,22.5459,22.5611,34800.0
2011-03-31 11:00:00,29.76,29.76,29.72,29.73,26300.0,22.5611,22.5611,22.5308,22.5384,26300.0
2011-03-31 11:05:00,29.73,29.76,29.73,29.74,26000.0,22.5384,22.5611,22.5384,22.5459,26000.0
2011-03-31 11:10:00,29.74,29.76,29.74,29.74,15500.0,22.5459,22.5611,22.5459,22.5459,15500.0
2011-03-31 11:15:00,29.74,29.75,29.74,29.74,5600.0,22.5459,22.5535,22.5459,22.5459,5600.0
2011-03-31 11:20:00,29.74,29.75,29.72,29.74,14100.0,22.5459,22.5535,22.5308,22.5459,14100.0
2011-03-31 11:25:00,29.73,29.74,29.72,29.72,5800.0,22.5384,22.5459,22.5308,22.5308,5800.0
2011-03-31 11:30:00,29.72,29.72,29.7,29.7,13900.0,22.5308,22.5308,22.5156,22.5156,13900.0
2011-03-31 11:35:00,29.69,29.72,29.67,29.71,15600.0,22.508,22.5308,22.4929,22.5232,15600.0
2011-03-31 11:40:00,29.71,29.74,29.71,29.73,5300.0,22.5232,22.5459,22.5232,22.5384,5300.0
2011-03-31 11:45:00,29.73,29.75,29.73,29.74,7300.0,22.5384,22.5535,22.5384,22.5459,7300.0
2011-03-31 11:50:00,29.75,29.76,29.73,29.73,10200.0,22.5535,22.5611,22.5384,22.5384,10200.0
2011-03-31 11:55:00,29.73,29.74,29.71,29.73,10000.0,22.5384,22.5459,22.5232,22.5384,10000.0
2011-03-31 12:00:00,29.73,29.75,29.72,29.75,7200.0,22.5384,22.5535,22.5308,22.5535,7200.0
2011-03-31 12:05:00,29.74,29.75,29.74,29.75,2900.0,22.5459,22.5535,22.5459,22.5535,2900.0
2011-03-31 12:10:00,29.75,29.75,29.74,29.75,3300.0,22.5535,22.5535,22.5459,22.5535,3300.0
2011-03-31 12:15:00,29.75,29.76,29.74,29.76,15900.0,22.5535,22.5611,22.5459,22.5611,15900.0
2011-03-31 12:20:00,29.75,29.76,29.75,29.75,7300.0,22.5535,22.5611,22.5535,22.5535,7300.0
2011-03-31 12:25:00,29.75,29.76,29.75,29.76,2100.0,22.5535,22.5611,22.5535,22.5611,2100.0
2011-03-31 12:30:00,29.75,29.76,29.75,29.75,1500.0,22.5535,22.5611,22.5535,22.5535,1500.0
2011-03-31 12:35:00,29.75,29.76,29.75,29.75,2300.0,22.5535,22.5611,22.5535,22.5535,2300.0
2011-03-31 12:40:00,29.76,29.78,29.75,29.78,13500.0,22.5611,22.5763,22.5535,22.5763,13500.0
2011-03-31 12:45:00,29.78,29.78,29.77,29.78,4800.0,22.5763,22.5763,22.5687,22.5763,4800.0
2011-03-31 12:50:00,29.77,29.78,29.77,29.78,1900.0,22.5687,22.5763,22.5687,22.5763,1900.0
2011-03-31 12:55:00,29.78,29.81,29.78,29.8,6800.0,22.5763,22.599,22.5763,22.5914,6800.0
2011-03-31 13:00:00,29.81,29.81,29.8,29.81,2200.0,22.599,22.599,22.5914,22.599,2200.0
2011-03-31 13:05:00,29.8,29.81,29.8,29.8,4000.0,22.5914,22.599,22.5914,22.5914,4000.0
2011-03-31 13:10:00,29.8,29.81,29.8,29.8,6000.0,22.5914,22.599,22.5914,22.5914,6000.0
2011-03-31 13:15:00,29.8,29.81,29.8,29.81,1900.0,22.5914,22.599,22.5914,22.599,1900.0
2011-03-31 13:20:00,29.8,29.85,29.8,29.85,27500.0,22.5914,22.6293,22.5914,22.6293,27500.0
2011-03-31 13:25:00,29.84,29.85,29.84,29.84,4600.0,22.6217,22.6293,22.6217,22.6217,4600.0
2011-03-31 13:30:00,29.85,29.85,29.83,29.83,17100.0,22.6293,22.6293,22.6142,22.6142,17100.0
2011-03-31 13:35:00,29.82,29.84,29.82,29.84,10000.0,22.6066,22.6217,22.6066,22.6217,10000.0
2011-03-31 13:40:00,29.84,29.84,29.83,29.83,3800.0,22.6217,22.6217,22.6142,22.6142,3800.0
2011-03-31 13:45:00,29.84,29.84,29.83,29.84,5600.0,22.6217,22.6217,22.6142,22.6217,5600.0
2011-03-31 13:50:00,29.83,29.84,29.83,29.84,3300.0,22.6142,22.6217,22.6142,22.6217,3300.0
2011-03-31 13:55:00,29.83,29.84,29.83,29.83,4600.0,22.6142,22.6217,22.6142,22.6142,4600.0
2011-03-31 14:00:00,29.83,29.84,29.83,29.83,19600.0,22.6142,22.6217,22.6142,22.6142,19600.0
2011-03-31 14:05:00,29.82,29.84,29.82,29.84,18700.0,22.6066,22.6217,22.6066,22.6217,18700.0
2011-03-31 14:10:00,29.83,29.84,29.83,29.83,7400.0,22.6142,22.6217,22.6142,22.6142,7400.0
2011-03-31 14:15:00,29.83,29.84,29.83,29.83,13900.0,22.6142,22.6217,22.6142,22.6142,13900.0
2011-03-31 14:20:00,29.84,29.84,29.8,29.8,30400.0,22.6217,22.6217,22.5914,22.5914,30400.0
2011-03-31 14:25:00,29.8,29.81,29.78,29.78,20900.0,22.5914,22.599,22.5763,22.5763,20900.0
2011-03-31 14:30:00,29.78,29.79,29.78,29.78,9500.0,22.5763,22.5838,22.5763,22.5763,9500.0
2011-03-31 14:35:00,29.78,29.81,29.78,29.81,11300.0,22.5763,22.599,22.5763,22.599,11300.0
2011-03-31 14:40:00,29.81,29.81,29.8,29.81,7500.0,22.599,22.599,22.5914,22.599,7500.0
2011-03-31 14:45:00,29.81,29.83,29.8,29.83,14900.0,22.599,22.6142,22.5914,22.6142,14900.0
2011-03-31 14:50:00,29.82,29.83,29.81,29.81,11300.0,22.6066,22.6142,22.599,22.599,11300.0
2011-03-31 14:55:00,29.81,29.83,29.81,29.83,12000.0,22.599,22.6142,22.599,22.6142,12000.0
2011-03-31 15:00:00,29.82,29.83,29.82,29.83,12800.0,22.6066,22.6142,22.6066,22.6142,12800.0
2011-03-31 15:05:00,29.82,29.86,29.82,29.82,70500.0,22.6066,22.6369,22.6066,22.6066,70500.0
2011-03-31 15:10:00,29.83,29.83,29.81,29.82,18000.0,22.6142,22.6142,22.599,22.6066,18000.0
2011-03-31 15:15:00,29.82,29.85,29.81,29.83,50000.0,22.6066,22.6293,22.599,22.6142,50000.0
2011-03-31 15:20:00,29.84,29.89,29.83,29.89,76100.0,22.6217,22.6596,22.6142,22.6596,76100.0
2011-03-31 15:25:00,29.89,29.89,29.88,29.88,135300.0,22.6596,22.6596,22.6521,22.6521,135300.0
2011-03-31 15:30:00,29.89,29.91,29.88,29.91,132300.0,22.6596,22.6748,22.6521,22.6748,132300.0
2011-03-31 15:35:00,29.91,29.91,29.88,29.89,27100.0,22.6748,22.6748,22.6521,22.6596,27100.0
2011-03-31 15:40:00,29.88,29.89,29.87,29.87,22200.0,22.6521,22.6596,22.6445,22.6445,22200.0
2011-03-31 15:45:00,29.87,29.87,29.81,29.85,59000.0,22.6445,22.6445,22.599,22.6293,59000.0
2011-03-31 15:50:00,29.85,29.86,29.82,29.84,84400.0,22.6293,22.6369,22.6066,22.6217,84400.0
2011-03-31 15:55:00,29.85,29.86,29.82,29.83,164200.0,22.6293,22.6369,22.6066,22.6142,164200.0
2011-04-01 09:30:00,29.83,29.98,29.83,29.95,69300.0,22.6142,22.7279,22.6142,22.7051,69300.0
2011-04-01 09:35:00,29.95,30.11,29.95,30.1,95200.0,22.7051,22.8264,22.7051,22.8189,95200.0
2011-04-01 09:40:00,30.11,30.15,30.06,30.09,70000.0,22.8264,22.8568,22.7885,22.8113,70000.0
2011-04-01 09:45:00,30.1,30.1,29.99,29.99,92100.0,22.8189,22.8189,22.7355,22.7355,92100.0
2011-04-01 09:50:00,29.99,30.03,29.97,29.99,63300.0,22.7355,22.7658,22.7203,22.7355,63300.0
2011-04-01 09:55:00,29.98,30.01,29.98,30.0,44000.0,22.7279,22.7506,22.7279,22.743,44000.0
2011-04-01 10:00:00,30.0,30.03,29.99,30.03,68900.0,22.743,22.7658,22.7355,22.7658,68900.0
2011-04-01 10:05:00,30.03,30.04,30.02,30.04,48400.0,22.7658,22.7734,22.7582,22.7734,48400.0
2011-04-01 10:10:00,30.04,30.07,30.03,30.06,60400.0,22.7734,22.7961,22.7658,22.7885,60400.0
2011-04-01 10:15:00,30.07,30.1,30.05,30.09,37700.0,22.7961,22.8189,22.7809,22.8113,37700.0
2011-04-01 10:20:00,30.09,30.1,30.06,30.09,38700.0,22.8113,22.8189,22.7885,22.8113,38700.0
2011-04-01 10:25:00,30.09,30.11,30.05,30.05,28200.0,22.8113,22.8264,22.7809,22.7809,28200.0
2011-04-01 10:30:00,30.05,30.1,30.05,30.09,53400.0,22.7809,22.8189,22.7809,22.8113,53400.0
2011-04-01 10:35:00,30.09,30.11,30.07,30.1,39500.0,22.8113,22.8264,22.7961,22.8189,39500.0
2011-04-01 10:40:00,30.11,30.11,30.09,30.09,31400.0,22.8264,22.8264,22.8113,22.8113,31400.0
2011-04-01 10:45:00,30.1,30.11,30.08,30.08,17800.0,22.8189,22.8264,22.8037,22.8037,17800.0
2011-04-01 10:50:00,30.09,30.1,30.07,30.09,11600.0,22.8113,22.8189,22.7961,22.8113,11600.0
2011-04-01 10:55:00,30.1,30.13,30.09,30.13,19100.0,22.8189,22.8416,22.8113,22.8416,19100.0
2011-04-01 11:00:00,30.12,30.13,30.08,30.1,15400.0,22.834,22.8416,22.8037,22.8189,15400.0
2011-04-01 11:05:00,30.1,30.12,30.08,30.12,23400.0,22.8189,22.834,22.8037,22.834,23400.0
2011-04-01 11:10:00,30.11,30.11,30.09,30.11,19000.0,22.8264,22.8264,22.8113,22.8264,19000.0
2011-04-01 11:15:00,30.11,30.12,30.09,30.1,23600.0,22.8264,22.834,22.8113,22.8189,23600.0
2011-04-01 11:20:00,30.11,30.12,30.09,30.12,29900.0,22.8264,22.834,22.8113,22.834,29900.0
2011-04-01 11:25:00,30.12,30.12,30.08,30.09,126100.0,22.834,22.834,22.8037,22.8113,126100.0
2011-04-01 11:30:00,30.09,30.1,30.08,30.09,23200.0,22.8113,22.8189,22.8037,22.8113,23200.0
2011-04-01 11:35:00,30.1,30.1,30.06,30.08,25000.0,22.8189,22.8189,22.7885,22.8037,25000.0
2011-04-01 11:40:00,30.08,30.09,30.07,30.08,25800.0,22.8037,22.8113,22.7961,22.8037,25800.0
2011-04-01 11:45:00,30.08,30.08,30.07,30.07,12400.0,22.8037,22.8037,22.7961,22.7961,12400.0
2011-04-01 11:50:00,30.08,30.08,30.05,30.05,6000.0,22.8037,22.8037,22.7809,22.7809,6000.0
2011-04-01 11:55:00,30.06,30.06,30.02,30.02,30400.0,22.7885,22.7885,22.7582,22.7582,30400.0
2011-04-01 12:00:00,30.03,30.03,30.02,30.02,7800.0,22.7658,22.7658,22.7582,22.7582,7800.0
2011-04-01 12:05:00,30.03,30.03,30.02,30.03,15100.0,22.7658,22.7658,22.7582,22.7658,15100.0
2011-04-01 12:10:00,30.03,30.03,30.0,30.0,19400.0,22.7658,22.7658,22.743,22.743,19400.0
2011-04-01 12:15:00,30.0,30.01,30.0,30.0,16300.0,22.743,22.7506,22.743,22.743,16300.0
2011-04-01 12:20:00,30.0,30.0,29.99,30.0,9700.0,22.743,22.743,22.7355,22.743,9700.0
2011-04-01 12:25:00,30.0,30.0,29.99,29.99,9800.0,22.743,22.743,22.7355,22.7355,9800.0
2011-04-01 12:30:00,30.0,30.0,29.99,29.99,10400.0,22.743,22.743,22.7355,22.7355,10400.0
2011-04-01 12:35:00,30.0,30.0,29.98,29.99,21300.0,22.743,22.743,22.7279,22.7355,21300.0
2011-04-01 12:40:00,29.99,30.0,29.98,29.98,11000.0,22.7355,22.743,22.7279,22.7279,11000.0
2011-04-01 12:45:00,29.98,29.99,29.95,29.95,19900.0,22.7279,22.7355,22.7051,22.7051,19900.0
2011-04-01 12:50:00,29.94,29.96,29.94,29.96,22200.0,22.6976,22.7127,22.6976,22.7127,22200.0
2011-04-01 12:55:00,29.96,29.96,29.94,29.95,20400.0,22.7127,22.7127,22.6976,22.7051,20400.0
2011-04-01 13:00:00,29.95,29.97,29.94,29.96,39700.0,22.7051,22.7203,22.6976,22.7127,39700.0
2011-04-01 13:05:00,29.97,29.99,29.96,29.99,15700.0,22.7203,22.7355,22.7127,22.7355,15700.0
2011-04-01 13:10:00,29.99,29.99,29.98,29.99,13300.0,22.7355,22.7355,22.7279,22.7355,13300.0
2011-04-01 13:15:00,29.99,29.99,29.97,29.97,16700.0,22.7355,22.7355,22.7203,22.7203,16700.0
2011-04-01 13:20:00,29.97,29.98,29.95,29.95,23600.0,22.7203,22.7279,22.7051,22.7051,23600.0
2011-04-01 13:25:00,29.95,29.97,29.95,29.96,16500.0,22.7051,22.7203,22.7051,22.7127,16500.0
2011-04-01 13:30:00,29.97,30.0,29.96,30.0,21300.0,22.7203,22.743,22.7127,22.743,21300.0
2011-04-01 13:35:00,30.0,30.0,29.99,30.0,9100.0,22.743,22.743,22.7355,22.743,9100.0
2011-04-01 13:40:00,30.0,30.0,29.99,30.0,6000.0,22.743,22.743,22.7355,22.743,6000.0
2011-04-01 13:45:00,30.0,30.0,29.97,29.97,22300.0,22.743,22.743,22.7203,22.7203,22300.0
2011-04-01 13:50:00,29.98,29.98,29.95,29.97,46700.0,22.7279,22.7279,22.7051,22.7203,46700.0
2011-04-01 13:55:00,29.97,30.0,29.96,30.0,11100.0,22.7203,22.743,22.7127,22.743,11100.0
2011-04-01 14:00:00,30.0,30.0,29.99,29.99,6600.0,22.743,22.743,22.7355,22.7355,6600.0
2011-04-01 14:05:00,30.0,30.0,29.99,30.0,13700.0,22.743,22.743,22.7355,22.743,13700.0
2011-04-01 14:10:00,30.0,30.0,29.99,30.0,11800.0,22.743,22.743,22.7355,22.743,11800.0
2011-04-01 14:15:00,30.0,30.0,29.99,30.0,10200.0,22.743,22.743,22.7355,22.743,10200.0
2011-04-01 14:20:00,29.99,30.0,29.98,29.98,14400.0,22.7355,22.743,22.7279,22.7279,14400.0
2011-04-01 14:25:00,29.98,30.0,29.98,30.0,17200.0,22.7279,22.743,22.7279,22.743,17200.0
2011-04-01 14:30:00,29.99,30.0,29.99,30.0,11400.0,22.7355,22.743,22.7355,22.743,11400.0
2011-04-01 14:35:00,30.0,30.0,29.99,30.0,16500.0,22.743,22.743,22.7355,22.743,16500.0
2011-04-01 14:40:00,30.0,30.0,29.98,29.99,30000.0,22.743,22.743,22.7279,22.7355,30000.0
2011-04-01 14:45:00,29.99,30.0,29.96,29.97,24000.0,22.7355,22.743,22.7127,22.7203,24000.0
2011-04-01 14:50:00,29.98,29.98,29.95,29.95,21400.0,22.7279,22.7279,22.7051,22.7051,21400.0
2011-04-01 14:55:00,29.96,29.99,29.95,29.99,32200.0,22.7127,22.7355,22.7051,22.7355,32200.0
2011-04-01 15:00:00,29.99,29.99,29.94,29.97,47500.0,22.7355,22.7355,22.6976,22.7203,47500.0
2011-04-01 15:05:00,29.97,29.98,29.96,29.96,27200.0,22.7203,22.7279,22.7127,22.7127,27200.0
2011-04-01 15:10:00,29.97,29.98,29.93,29.94,34400.0,22.7203,22.7279,22.69,22.6976,34400.0
2011-04-01 15:15:00,29.94,29.94,29.88,29.88,88100.0,22.6976,22.6976,22.6521,22.6521,88100.0
2011-04-01 15:20:00,29.89,29.9,29.88,29.89,29500.0,22.6596,22.6672,22.6521,22.6596,29500.0
2011-04-01 15:25:00,29.89,29.96,29.89,29.94,90800.0,22.6596,22.7127,22.6596,22.6976,90800.0
2011-04-01 15:30:00,29.95,30.0,29.95,29.99,37600.0,22.7051,22.743,22.7051,22.7355,37600.0
2011-04-01 15:35:00,30.0,30.0,29.99,30.0,58000.0,22.743,22.743,22.7355,22.743,58000.0
2011-04-01 15:40:00,30.0,30.02,29.99,29.99,99100.0,22.743,22.7582,22.7355,22.7355,99100.0
2011-04-01 15:45:00,30.0,30.03,29.99,30.0,73900.0,22.743,22.7658,22.7355,22.743,73900.0
2011-04-01 15:50:00,30.0,30.01,29.99,30.0,89200.0,22.743,22.7506,22.7355,22.743,89200.0
2011-04-01 15:55:00,30.0,30.01,29.99,29.99,130400.0,22.743,22.7506,22.7355,22.7355,130400.0
2011-04-04 09:30:00,30.0,30.07,29.97,30.0,115000.0,22.743,22.7961,22.7203,22.743,115000.0
2011-04-04 09:35:00,30.02,30.13,30.02,30.13,179000.0,22.7582,22.8416,22.7582,22.8416,179000.0
2011-04-04 09:40:00,30.13,30.17,30.1,30.17,53100.0,22.8416,22.8719,22.8189,22.8719,53100.0
2011-04-04 09:45:00,30.17,30.19,30.07,30.11,54400.0,22.8719,22.8871,22.7961,22.8264,54400.0
2011-04-04 09:50:00,30.11,30.11,30.08,30.1,37700.0,22.8264,22.8264,22.8037,22.8189,37700.0
2011-04-04 09:55:00,30.11,30.15,30.09,30.14,42900.0,22.8264,22.8568,22.8113,22.8492,42900.0
2011-04-04 10:00:00,30.15,30.16,30.13,30.15,17700.0,22.8568,22.8643,22.8416,22.8568,17700.0
2011-04-04 10:05:00,30.15,30.16,30.14,30.15,13900.0,22.8568,22.8643,22.8492,22.8568,13900.0
2011-04-04 10:10:00,30.15,30.16,30.14,30.15,26100.0,22.8568,22.8643,22.8492,22.8568,26100.0
2011-04-04 10:15:00,30.14,30.16,30.13,30.15,14400.0,22.8492,22.8643,22.8416,22.8568,14400.0
2011-04-04 10:20:00,30.16,30.16,30.12,30.14,21200.0,22.8643,22.8643,22.834,22.8492,21200.0
2011-04-04 10:25:00,30.14,30.15,30.11,30.11,24100.0,22.8492,22.8568,22.8264,22.8264,24100.0
2011-04-04 10:30:00,30.12,30.14,30.11,30.14,23000.0,22.834,22.8492,22.8264,22.8492,23000.0
2011-04-04 10:35:00,30.14,30.16,30.13,30.14,12700.0,22.8492,22.8643,22.8416,22.8492,12700.0
2011-04-04 10:40:00,30.14,30.15,30.1,30.1,74300.0,22.8492,22.8568,22.8189,22.8189,74300.0
2011-04-04 10:45:00,30.09,30.21,30.09,30.19,173700.0,22.8113,22.9022,22.8113,22.8871,173700.0
2011-04-04 10:50:00,30.18,30.2,30.18,30.2,27100.0,22.8795,22.8947,22.8795,22.8947,27100.0
2011-04-04 10:55:00,30.19,30.2,30.17,30.19,42900.0,22.8871,22.8947,22.8719,22.8871,42900.0
2011-04-04 11:00:00,30.2,30.25,30.2,30.24,14100.0,22.8947,22.9326,22.8947,22.925,14100.0
2011-04-04 11:05:00,30.24,30.24,30.21,30.22,13500.0,22.925,22.925,22.9022,22.9098,13500.0
2011-04-04 11:10:00,30.22,30.22,30.18,30.18,20200.0,22.9098,22.9098,22.8795,22.8795,20200.0
2011-04-04 11:15:00,30.18,30.21,30.18,30.2,10200.0,22.8795,22.9022,22.8795,22.8947,10200.0
2011-04-04 11:20:00,30.21,30.23,30.2,30.22,19200.0,22.9022,22.9174,22.8947,22.9098,19200.0
2011-04-04 11:25:00,30.22,30.25,30.22,30.24,28200.0,22.9098,22.9326,22.9098,22.925,28200.0
2011-04-04 11:30:00,30.25,30.29,30.24,30.29,222400.0,22.9326,22.9629,22.925,22.9629,222400.0
2011-04-04 11:35:00,30.28,30.33,30.27,30.3,175300.0,22.9553,22.9932,22.9477,22.9705,175300.0
2011-04-04 11:40:00,30.3,30.32,30.3,30.32,107500.0,22.9705,22.9856,22.9705,22.9856,107500.0
2011-04-04 11:45:00,30.32,30.33,30.29,30.32,26800.0,22.9856,22.9932,22.9629,22.9856,26800.0
2011-04-04 11:50:00,30.33,30.34,30.31,30.32,30500.0,22.9932,23.0008,22.9781,22.9856,30500.0
2011-04-04 11:55:00,30.32,30.33,30.31,30.31,9700.0,22.9856,22.9932,22.9781,22.9781,9700.0
2011-04-04 12:00:00,30.31,30.32,30.28,30.29,21200.0,22.9781,22.9856,22.9553,22.9629,21200.0
2011-04-04 12:05:00,30.28,30.29,30.28,30.28,15100.0,22.9553,22.9629,22.9553,22.9553,15100.0
2011-04-04 12:10:00,30.28,30.31,30.28,30.3,31600.0,22.9553,22.9781,22.9553,22.9705,31600.0
2011-04-04 12:15:00,30.3,30.31,30.3,30.3,9400.0,22.9705,22.9781,22.9705,22.9705,9400.0
2011-04-04 12:20:00,30.31,30.31,30.28,30.28,9400.0,22.9781,22.9781,22.9553,22.9553,9400.0
2011-04-04 12:25:00,30.28,30.29,30.27,30.28,5800.0,22.9553,22.9629,22.9477,22.9553,5800.0
2011-04-04 12:30:00,30.27,30.28,30.25,30.25,24400.0,22.9477,22.9553,22.9326,22.9326,24400.0
2011-04-04 12:35:00,30.25,30.26,30.2,30.21,24400.0,22.9326,22.9401,22.8947,22.9022,24400.0
2011-04-04 12:40:00,30.2,30.21,30.19,30.2,16000.0,22.8947,22.9022,22.8871,22.8947,16000.0
2011-04-04 12:45:00,30.2,30.23,30.19,30.19,30000.0,22.8947,22.9174,22.8871,22.8871,30000.0
2011-04-04 12:50:00,30.19,30.2,30.16,30.16,10800.0,22.8871,22.8947,22.8643,22.8643,10800.0
2011-04-04 12:55:00,30.16,30.18,30.16,30.17,8000.0,22.8643,22.8795,22.8643,22.8719,8000.0
2011-04-04 13:00:00,30.16,30.19,30.15,30.19,11700.0,22.8643,22.8871,22.8568,22.8871,11700.0
2011-04-04 13:05:00,30.19,30.2,30.17,30.19,6700.0,22.8871,22.8947,22.8719,22.8871,6700.0
2011-04-04 13:10:00,30.2,30.2,30.19,30.19,7300.0,22.8947,22.8947,22.8871,22.8871,7300.0
2011-04-04 13:15:00,30.19,30.23,30.19,30.22,18100.0,22.8871,22.9174,22.8871,22.9098,18100.0
2011-04-04 13:20:00,30.23,30.23,30.22,30.22,5100.0,22.9174,22.9174,22.9098,22.9098,5100.0
2011-04-04 13:25:00,30.23,30.25,30.22,30.23,30000.0,22.9174,22.9326,22.9098,22.9174,30000.0
2011-04-04 13:30:00,30.22,30.22,30.17,30.17,9200.0,22.9098,22.9098,22.8719,22.8719,9200.0
2011-04-04 13:35:00,30.18,30.2,30.18,30.18,10000.0,22.8795,22.8947,22.8795,22.8795,10000.0
2011-04-04 13:40:00,30.18,30.19,30.17,30.19,10800.0,22.8795,22.8871,22.8719,22.8871,10800.0
2011-04-04 13:45:00,30.18,30.18,30.14,30.14,11000.0,22.8795,22.8795,22.8492,22.8492,11000.0
2011-04-04 13:50:00,30.15,30.16,30.11,30.16,23900.0,22.8568,22.8643,22.8264,22.8643,23900.0
2011-04-04 13:55:00,30.15,30.16,30.15,30.16,4200.0,22.8568,22.8643,22.8568,22.8643,4200.0
2011-04-04 14:00:00,30.16,30.17,30.15,30.17,13600.0,22.8643,22.8719,22.8568,22.8719,13600.0
2011-04-04 14:05:00,30.18,30.2,30.17,30.19,16400.0,22.8795,22.8947,22.8719,22.8871,16400.0
2011-04-04 14:10:00,30.18,30.19,30.16,30.16,16300.0,22.8795,22.8871,22.8643,22.8643,16300.0
2011-04-04 14:15:00,30.15,30.16,30.13,30.14,11800.0,22.8568,22.8643,22.8416,22.8492,11800.0
2011-04-04 14:20:00,30.14,30.16,30.14,30.14,20000.0,22.8492,22.8643,22.8492,22.8492,20000.0
2011-04-04 14:25:00,30.14,30.17,30.13,30.16,12900.0,22.8492,22.8719,22.8416,22.8643,12900.0
2011-04-04 14:30:00,30.17,30.17,30.15,30.16,8200.0,22.8719,22.8719,22.8568,22.8643,8200.0
2011-04-04 14:35:00,30.16,30.16,30.13,30.14,5800.0,22.8643,22.8643,22.8416,22.8492,5800.0
2011-04-04 14:40:00,30.14,30.14,30.12,30.12,10400.0,22.8492,22.8492,22.834,22.834,10400.0
2011-04-04 14:45:00,30.12,30.13,30.11,30.12,7200.0,22.834,22.8416,22.8264,22.834,7200.0
2011-04-04 14:50:00,30.11,30.12,30.1,30.1,9700.0,22.8264,22.834,22.8189,22.8189,9700.0
2011-04-04 14:55:00,30.11,30.11,30.1,30.1,8700.0,22.8264,22.8264,22.8189,22.8189,8700.0
2011-04-04 15:00:00,30.1,30.12,30.1,30.11,20300.0,22.8189,22.834,22.8189,22.8264,20300.0
2011-04-04 15:05:00,30.12,30.14,30.12,30.14,32200.0,22.834,22.8492,22.834,22.8492,32200.0
2011-04-04 15:10:00,30.14,30.16,30.13,30.15,51900.0,22.8492,22.8643,22.8416,22.8568,51900.0
2011-04-04 15:15:00,30.14,30.15,30.13,30.14,18600.0,22.8492,22.8568,22.8416,22.8492,18600.0
2011-04-04 15:20:00,30.13,30.17,30.13,30.16,75600.0,22.8416,22.8719,22.8416,22.8643,75600.0
2011-04-04 15:25:00,30.17,30.2,30.16,30.19,89100.0,22.8719,22.8947,22.8643,22.8871,89100.0
2011-04-04 15:30:00,30.18,30.19,30.16,30.17,124900.0,22.8795,22.8871,22.8643,22.8719,124900.0
2011-04-04 15:35:00,30.17,30.17,30.14,30.17,23500.0,22.8719,22.8719,22.8492,22.8719,23500.0
2011-04-04 15:40:00,30.17,30.17,30.16,30.17,24700.0,22.8719,22.8719,22.8643,22.8719,24700.0
2011-04-04 15:45:00,30.17,30.18,30.16,30.16,20700.0,22.8719,22.8795,22.8643,22.8643,20700.0
2011-04-04 15:50:00,30.17,30.18,30.14,30.14,36100.0,22.8719,22.8795,22.8492,22.8492,36100.0
2011-04-04 15:55:00,30.14,30.16,30.14,30.16,68300.0,22.8492,22.8643,22.8492,22.8643,68300.0
2011-04-05 09:30:00,30.17,30.18,30.11,30.13,40800.0,22.8719,22.8795,22.8264,22.8416,40800.0
2011-04-05 09:35:00,30.14,30.19,30.1,30.1,105300.0,22.8492,22.8871,22.8189,22.8189,105300.0
2011-04-05 09:40:00,30.1,30.11,30.06,30.1,27400.0,22.8189,22.8264,22.7885,22.8189,27400.0
2011-04-05 09:45:00,30.1,30.11,30.09,30.11,37300.0,22.8189,22.8264,22.8113,22.8264,37300.0
2011-04-05 09:50:00,30.1,30.18,30.08,30.14,70100.0,22.8189,22.8795,22.8037,22.8492,70100.0
2011-04-05 09:55:00,30.14,30.15,30.08,30.09,18400.0,22.8492,22.8568,22.8037,22.8113,18400.0
2011-04-05 10:00:00,30.09,30.1,30.02,30.02,128600.0,22.8113,22.8189,22.7582,22.7582,128600.0
2011-04-05 10:05:00,30.02,30.04,30.0,30.02,77500.0,22.7582,22.7734,22.743,22.7582,77500.0
2011-04-05 10:10:00,30.03,30.03,29.97,29.97,39500.0,22.7658,22.7658,22.7203,22.7203,39500.0
2011-04-05 10:15:00,29.97,29.97,29.93,29.94,17500.0,22.7203,22.7203,22.69,22.6976,17500.0
2011-04-05 10:20:00,29.94,29.98,29.94,29.97,24300.0,22.6976,22.7279,22.6976,22.7203,24300.0
2011-04-05 10:25:00,29.97,30.0,29.97,30.0,22200.0,22.7203,22.743,22.7203,22.743,22200.0
2011-04-05 10:30:00,30.01,30.04,30.01,30.03,12900.0,22.7506,22.7734,22.7506,22.7658,12900.0
2011-04-05 10:35:00,30.03,30.04,30.01,30.02,17300.0,22.7658,22.7734,22.7506,22.7582,17300.0
2011-04-05 10:40:00,30.03,30.03,30.01,30.01,8800.0,22.7658,22.7658,22.7506,22.7506,8800.0
2011-04-05 10:45:00,30.02,30.02,29.96,29.98,19500.0,22.7582,22.7582,22.7127,22.7279,19500.0
2011-04-05 10:50:00,29.97,29.98,29.95,29.95,15400.0,22.7203,22.7279,22.7051,22.7051,15400.0
2011-04-05 10:55:00,29.95,29.96,29.94,29.94,6600.0,22.7051,22.7127,22.6976,22.6976,6600.0
2011-04-05 11:00:00,29.95,29.96,29.94,29.94,33000.0,22.7051,22.7127,22.6976,22.6976,33000.0
2011-04-05 11:05:00,29.94,29.96,29.92,29.93,35500.0,22.6976,22.7127,22.6824,22.69,35500.0
2011-04-05 11:10:00,29.93,29.94,29.89,29.9,29700.0,22.69,22.6976,22.6596,22.6672,29700.0
2011-04-05 11:15:00,29.9,29.91,29.9,29.91,44200.0,22.6672,22.6748,22.6672,22.6748,44200.0
2011-04-05 11:20:00,29.9,29.91,29.9,29.9,28800.0,22.6672,22.6748,22.6672,22.6672,28800.0
2011-04-05 11:25:00,29.9,29.9,29.88,29.88,21700.0,22.6672,22.6672,22.6521,22.6521,21700.0
2011-04-05 11:30:00,29.89,29.89,29.88,29.88,22400.0,22.6596,22.6596,22.6521,22.6521,22400.0
2011-04-05 11:35:00,29.89,29.91,29.88,29.9,15500.0,22.6596,22.6748,22.6521,22.6672,15500.0
2011-04-05 11:40:00,29.9,29.93,29.9,29.93,14100.0,22.6672,22.69,22.6672,22.69,14100.0
2011-04-05 11:45:00,29.92,29.93,29.92,29.92,6600.0,22.6824,22.69,22.6824,22.6824,6600.0
2011-04-05 11:50:00,29.92,29.93,29.9,29.93,23300.0,22.6824,22.69,22.6672,22.69,23300.0
2011-04-05 11:55:00,29.93,29.97,29.93,29.97,22600.0,22.69,22.7203,22.69,22.7203,22600.0
2011-04-05 12:00:00,29.97,29.97,29.96,29.97,14000.0,22.7203,22.7203,22.7127,22.7203,14000.0
2011-04-05 12:05:00,29.97,29.97,29.96,29.96,4000.0,22.7203,22.7203,22.7127,22.7127,4000.0
2011-04-05 12:10:00,29.97,29.97,29.94,29.95,48100.0,22.7203,22.7203,22.6976,22.7051,48100.0
2011-04-05 12:15:00,29.94,29.95,29.9,29.92,27700.0,22.6976,22.7051,22.6672,22.6824,27700.0
2011-04-05 12:20:00,29.92,29.93,29.9,29.9,11700.0,22.6824,22.69,22.6672,22.6672,11700.0
2011-04-05 12:25:00,29.91,29.92,29.9,29.91,6200.0,22.6748,22.6824,22.6672,22.6748,6200.0
2011-04-05 12:30:00,29.91,29.92,29.89,29.89,17700.0,22.6748,22.6824,22.6596,22.6596,17700.0
2011-04-05 12:35:00,29.9,29.9,29.88,29.89,18300.0,22.6672,22.6672,22.6521,22.6596,18300.0
2011-04-05 12:40:00,29.89,29.89,29.81,29.82,66600.0,22.6596,22.6596,22.599,22.6066,66600.0
2011-04-05 12:45:00,29.82,29.82,29.8,29.81,41200.0,22.6066,22.6066,22.5914,22.599,41200.0
2011-04-05 12:50:00,29.81,29.81,29.77,29.78,32400.0,22.599,22.599,22.5687,22.5763,32400.0
2011-04-05 12:55:00,29.78,29.83,29.77,29.82,19200.0,22.5763,22.6142,22.5687,22.6066,19200.0
2011-04-05 13:00:00,29.83,29.86,29.83,29.85,13700.0,22.6142,22.6369,22.6142,22.6293,13700.0
2011-04-05 13:05:00,29.85,29.85,29.83,29.83,25900.0,22.6293,22.6293,22.6142,22.6142,25900.0
2011-04-05 13:10:00,29.83,29.86,29.83,29.84,5200.0,22.6142,22.6369,22.6142,22.6217,5200.0
2011-04-05 13:15:00,29.85,29.85,29.82,29.83,11100.0,22.6293,22.6293,22.6066,22.6142,11100.0
2011-04-05 13:20:00,29.82,29.83,29.81,29.81,8500.0,22.6066,22.6142,22.599,22.599,8500.0
2011-04-05 13:25:00,29.82,29.82,29.79,29.8,12500.0,22.6066,22.6066,22.5838,22.5914,12500.0
2011-04-05 13:30:00,29.8,29.82,29.79,29.82,8400.0,22.5914,22.6066,22.5838,22.6066,8400.0
2011-04-05 13:35:00,29.82,29.84,29.81,29.84,5900.0,22.6066,22.6217,22.599,22.6217,5900.0
2011-04-05 13:40:00,29.84,29.86,29.83,29.86,9500.0,22.6217,22.6369,22.6142,22.6369,9500.0
2011-04-05 13:45:00,29.86,29.87,29.86,29.87,7300.0,22.6369,22.6445,22.6369,22.6445,7300.0
2011-04-05 13:50:00,29.87,29.88,29.86,29.87,7700.0,22.6445,22.6521,22.6369,22.6445,7700.0
2011-04-05 13:55:00,29.88,29.88,29.86,29.87,10000.0,22.6521,22.6521,22.6369,22.6445,10000.0
2011-04-05 14:00:00,29.87,29.9,29.86,29.86,16800.0,22.6445,22.6672,22.6369,22.6369,16800.0
2011-04-05 14:05:00,29.85,29.87,29.84,29.86,10700.0,22.6293,22.6445,22.6217,22.6369,10700.0
2011-04-05 14:10:00,29.86,29.89,29.86,29.89,7900.0,22.6369,22.6596,22.6369,22.6596,7900.0
2011-04-05 14:15:00,29.88,29.89,29.88,29.89,5200.0,22.6521,22.6596,22.6521,22.6596,5200.0
2011-04-05 14:20:00,29.88,29.89,29.88,29.89,5100.0,22.6521,22.6596,22.6521,22.6596,5100.0
2011-04-05 14:25:00,29.88,29.89,29.88,29.89,5900.0,22.6521,22.6596,22.6521,22.6596,5900.0
2011-04-05 14:30:00,29.89,29.91,29.88,29.91,13800.0,22.6596,22.6748,22.6521,22.6748,13800.0
2011-04-05 14:35:00,29.91,29.92,29.87,29.9,28400.0,22.6748,22.6824,22.6445,22.6672,28400.0
2011-04-05 14:40:00,29.89,29.9,29.89,29.9,112300.0,22.6596,22.6672,22.6596,22.6672,112300.0
2011-04-05 14:45:00,29.91,29.92,29.9,29.92,8700.0,22.6748,22.6824,22.6672,22.6824,8700.0
2011-04-05 14:50:00,29.92,29.92,29.91,29.92,10000.0,22.6824,22.6824,22.6748,22.6824,10000.0
2011-04-05 14:55:00,29.91,29.94,29.91,29.94,15200.0,22.6748,22.6976,22.6748,22.6976,15200.0
2011-04-05 15:00:00,29.93,29.94,29.91,29.91,17500.0,22.69,22.6976,22.6748,22.6748,17500.0
2011-04-05 15:05:00,29.9,29.92,29.87,29.87,13100.0,22.6672,22.6824,22.6445,22.6445,13100.0
2011-04-05 15:10:00,29.87,29.88,29.86,29.88,17000.0,22.6445,22.6521,22.6369,22.6521,17000.0
2011-04-05 15:15:00,29.87,29.88,29.87,29.88,6700.0,22.6445,22.6521,22.6445,22.6521,6700.0
2011-04-05 15:20:00,29.88,29.88,29.87,29.88,8500.0,22.6521,22.6521,22.6445,22.6521,8500.0
2011-04-05 15:25:00,29.88,29.88,29.87,29.87,7100.0,22.6521,22.6521,22.6445,22.6445,7100.0
2011-04-05 15:30:00,29.87,29.88,29.83,29.83,29900.0,22.6445,22.6521,22.6142,22.6142,29900.0
2011-04-05 15:35:00,29.82,29.86,29.82,29.86,19100.0,22.6066,22.6369,22.6066,22.6369,19100.0
2011-04-05 15:40:00,29.86,29.88,29.85,29.88,35900.0,22.6369,22.6521,22.6293,22.6521,35900.0
2011-04-05 15:45:00,29.87,29.88,29.85,29.88,48200.0,22.6445,22.6521,22.6293,22.6521,48200.0
2011-04-05 15:50:00,29.88,29.88,29.85,29.87,77700.0,22.6521,22.6521,22.6293,22.6445,77700.0
2011-04-05 15:55:00,29.86,29.87,29.86,29.87,97300.0,22.6369,22.6445,22.6369,22.6445,97300.0
2011-04-06 09:30:00,29.86,29.86,29.79,29.8,43200.0,22.7966,22.7966,22.7432,22.7508,43200.0
2011-04-06 09:35:00,29.81,29.83,29.79,29.8,20400.0,22.7585,22.7737,22.7432,22.7508,20400.0
2011-04-06 09:40:00,29.8,29.8,29.72,29.72,27400.0,22.7508,22.7508,22.6898,22.6898,27400.0
2011-04-06 09:45:00,29.73,29.74,29.69,29.72,24800.0,22.6974,22.705,22.6669,22.6898,24800.0
2011-04-06 09:50:00,29.72,29.74,29.68,29.68,13700.0,22.6898,22.705,22.6592,22.6592,13700.0
2011-04-06 09:55:00,29.68,29.69,29.68,29.69,16200.0,22.6592,22.6669,22.6592,22.6669,16200.0
2011-04-06 10:00:00,29.7,29.7,29.68,29.7,10100.0,22.6745,22.6745,22.6592,22.6745,10100.0
2011-04-06 10:05:00,29.7,29.7,29.69,29.7,16200.0,22.6745,22.6745,22.6669,22.6745,16200.0
2011-04-06 10:10:00,29.7,29.7,29.69,29.7,4000.0,22.6745,22.6745,22.6669,22.6745,4000.0
2011-04-06 10:15:00,29.7,29.7,29.66,29.68,20900.0,22.6745,22.6745,22.644,22.6592,20900.0
2011-04-06 10:20:00,29.69,29.7,29.68,29.68,14700.0,22.6669,22.6745,22.6592,22.6592,14700.0
2011-04-06 10:25:00,29.69,29.74,29.69,29.71,21600.0,22.6669,22.705,22.6669,22.6821,21600.0
2011-04-06 10:30:00,29.71,29.74,29.69,29.74,45700.0,22.6821,22.705,22.6669,22.705,45700.0
2011-04-06 10:35:00,29.74,29.75,29.7,29.75,33100.0,22.705,22.7127,22.6745,22.7127,33100.0
2011-04-06 10:40:00,29.74,29.75,29.73,29.74,9700.0,22.705,22.7127,22.6974,22.705,9700.0
2011-04-06 10:45:00,29.74,29.74,29.72,29.73,17200.0,22.705,22.705,22.6898,22.6974,17200.0
2011-04-06 10:50:00,29.74,29.74,29.7,29.72,24300.0,22.705,22.705,22.6745,22.6898,24300.0
2011-04-06 10:55:00,29.72,29.74,29.72,29.73,6800.0,22.6898,22.705,22.6898,22.6974,6800.0
2011-04-06 11:00:00,29.74,29.74,29.69,29.7,28800.0,22.705,22.705,22.6669,22.6745,28800.0
2011-04-06 11:05:00,29.7,29.71,29.67,29.71,35600.0,22.6745,22.6821,22.6516,22.6821,35600.0
2011-04-06 11:10:00,29.71,29.74,29.7,29.7,22600.0,22.6821,22.705,22.6745,22.6745,22600.0
2011-04-06 11:15:00,29.69,29.71,29.69,29.7,15200.0,22.6669,22.6821,22.6669,22.6745,15200.0
2011-04-06 11:20:00,29.7,29.7,29.69,29.7,4200.0,22.6745,22.6745,22.6669,22.6745,4200.0
2011-04-06 11:25:00,29.7,29.7,29.67,29.67,10900.0,22.6745,22.6745,22.6516,22.6516,10900.0
2011-04-06 11:30:00,29.68,29.7,29.67,29.67,11500.0,22.6592,22.6745,22.6516,22.6516,11500.0
2011-04-06 11:35:00,29.67,29.67,29.66,29.67,2100.0,22.6516,22.6516,22.644,22.6516,2100.0
2011-04-06 11:40:00,29.67,29.68,29.64,29.66,28800.0,22.6516,22.6592,22.6287,22.644,28800.0
2011-04-06 11:45:00,29.64,29.66,29.64,29.65,10900.0,22.6287,22.644,22.6287,22.6363,10900.0
2011-04-06 11:50:00,29.65,29.65,29.62,29.64,13700.0,22.6363,22.6363,22.6134,22.6287,13700.0
2011-04-06 11:55:00,29.63,29.64,29.57,29.58,30600.0,22.621,22.6287,22.5752,22.5829,30600.0
2011-04-06 12:00:00,29.58,29.61,29.58,29.6,6900.0,22.5829,22.6058,22.5829,22.5981,6900.0
2011-04-06 12:05:00,29.6,29.61,29.59,29.59,64700.0,22.5981,22.6058,22.5905,22.5905,64700.0
2011-04-06 12:10:00,29.6,29.63,29.6,29.62,23800.0,22.5981,22.621,22.5981,22.6134,23800.0
2011-04-06 12:15:00,29.63,29.65,29.62,29.65,29400.0,22.621,22.6363,22.6134,22.6363,29400.0
2011-04-06 12:20:00,29.65,29.71,29.65,29.7,52200.0,22.6363,22.6821,22.6363,22.6745,52200.0
2011-04-06 12:25:00,29.71,29.73,29.7,29.72,123700.0,22.6821,22.6974,22.6745,22.6898,123700.0
2011-04-06 12:30:00,29.72,29.72,29.69,29.7,38000.0,22.6898,22.6898,22.6669,22.6745,38000.0
2011-04-06 12:35:00,29.7,29.71,29.7,29.7,33500.0,22.6745,22.6821,22.6745,22.6745,33500.0
2011-04-06 12:40:00,29.7,29.73,29.69,29.7,82100.0,22.6745,22.6974,22.6669,22.6745,82100.0
2011-04-06 12:45:00,29.7,29.7,29.68,29.69,108600.0,22.6745,22.6745,22.6592,22.6669,108600.0
2011-04-06 12:50:00,29.68,29.69,29.68,29.69,5600.0,22.6592,22.6669,22.6592,22.6669,5600.0
2011-04-06 12:55:00,29.68,29.7,29.67,29.7,9000.0,22.6592,22.6745,22.6516,22.6745,9000.0
2011-04-06 13:00:00,29.7,29.7,29.69,29.7,1900.0,22.6745,22.6745,22.6669,22.6745,1900.0
2011-04-06 13:05:00,29.7,29.7,29.68,29.69,8500.0,22.6745,22.6745,22.6592,22.6669,8500.0
2011-04-06 13:10:00,29.69,29.7,29.68,29.7,3700.0,22.6669,22.6745,22.6592,22.6745,3700.0
2011-04-06 13:15:00,29.7,29.71,29.69,29.69,5900.0,22.6745,22.6821,22.6669,22.6669,5900.0
2011-04-06 13:20:00,29.68,29.69,29.68,29.68,7200.0,22.6592,22.6669,22.6592,22.6592,7200.0
2011-04-06 13:25:00,29.68,29.68,29.67,29.68,1500.0,22.6592,22.6592,22.6516,22.6592,1500.0
2011-04-06 13:30:00,29.68,29.68,29.67,29.68,6000.0,22.6592,22.6592,22.6516,22.6592,6000.0
2011-04-06 13:35:00,29.67,29.68,29.67,29.67,4900.0,22.6516,22.6592,22.6516,22.6516,4900.0
2011-04-06 13:40:00,29.67,29.67,29.66,29.67,2500.0,22.6516,22.6516,22.644,22.6516,2500.0
2011-04-06 13:45:00,29.67,29.67,29.66,29.67,4400.0,22.6516,22.6516,22.644,22.6516,4400.0
2011-04-06 13:50:00,29.67,29.68,29.67,29.68,6500.0,22.6516,22.6592,22.6516,22.6592,6500.0
2011-04-06 13:55:00,29.68,29.68,29.66,29.67,4800.0,22.6592,22.6592,22.644,22.6516,4800.0
2011-04-06 14:00:00,29.67,29.68,29.66,29.66,23900.0,22.6516,22.6592,22.644,22.644,23900.0
2011-04-06 14:05:00,29.66,29.67,29.65,29.67,6900.0,22.644,22.6516,22.6363,22.6516,6900.0
2011-04-06 14:10:00,29.67,29.7,29.66,29.7,8400.0,22.6516,22.6745,22.644,22.6745,8400.0
2011-04-06 14:15:00,29.7,29.7,29.68,29.68,12900.0,22.6745,22.6745,22.6592,22.6592,12900.0
2011-04-06 14:20:00,29.69,29.69,29.67,29.68,7900.0,22.6669,22.6669,22.6516,22.6592,7900.0
2011-04-06 14:25:00,29.68,29.68,29.66,29.67,8800.0,22.6592,22.6592,22.644,22.6516,8800.0
2011-04-06 14:30:00,29.66,29.68,29.66,29.67,14300.0,22.644,22.6592,22.644,22.6516,14300.0
2011-04-06 14:35:00,29.67,29.67,29.66,29.67,13300.0,22.6516,22.6516,22.644,22.6516,13300.0
2011-04-06 14:40:00,29.67,29.67,29.66,29.67,5800.0,22.6516,22.6516,22.644,22.6516,5800.0
2011-04-06 14:45:00,29.67,29.69,29.67,29.68,8100.0,22.6516,22.6669,22.6516,22.6592,8100.0
2011-04-06 14:50:00,29.69,29.7,29.68,29.7,9500.0,22.6669,22.6745,22.6592,22.6745,9500.0
2011-04-06 14:55:00,29.7,29.71,29.68,29.69,24300.0,22.6745,22.6821,22.6592,22.6669,24300.0
2011-04-06 15:00:00,29.68,29.69,29.68,29.69,11200.0,22.6592,22.6669,22.6592,22.6669,11200.0
2011-04-06 15:05:00,29.7,29.71,29.69,29.7,197500.0,22.6745,22.6821,22.6669,22.6745,197500.0
2011-04-06 15:10:00,29.69,29.71,29.69,29.71,17300.0,22.6669,22.6821,22.6669,22.6821,17300.0
2011-04-06 15:15:00,29.7,29.71,29.7,29.7,14700.0,22.6745,22.6821,22.6745,22.6745,14700.0
2011-04-06 15:20:00,29.71,29.71,29.7,29.71,9400.0,22.6821,22.6821,22.6745,22.6821,9400.0
2011-04-06 15:25:00,29.71,29.71,29.7,29.7,10900.0,22.6821,22.6821,22.6745,22.6745,10900.0
2011-04-06 15:30:00,29.71,29.71,29.7,29.71,26200.0,22.6821,22.6821,22.6745,22.6821,26200.0
2011-04-06 15:35:00,29.7,29.71,29.7,29.71,15900.0,22.6745,22.6821,22.6745,22.6821,15900.0
2011-04-06 15:40:00,29.71,29.73,29.7,29.73,41400.0,22.6821,22.6974,22.6745,22.6974,41400.0
2011-04-06 15:45:00,29.73,29.74,29.73,29.74,33300.0,22.6974,22.705,22.6974,22.705,33300.0
2011-04-06 15:50:00,29.74,29.74,29.73,29.74,41300.0,22.705,22.705,22.6974,22.705,41300.0
2011-04-06 15:55:00,29.74,29.76,29.72,29.75,182700.0,22.705,22.7203,22.6898,22.7127,182700.0
2011-04-07 09:30:00,29.66,29.75,29.65,29.69,33300.0,22.644,22.7127,22.6363,22.6669,33300.0
2011-04-07 09:35:00,29.69,29.71,29.63,29.64,17800.0,22.6669,22.6821,22.621,22.6287,17800.0
2011-04-07 09:40:00,29.66,29.7,29.66,29.7,10200.0,22.644,22.6745,22.644,22.6745,10200.0
2011-04-07 09:45:00,29.71,29.75,29.68,29.75,15100.0,22.6821,22.7127,22.6592,22.7127,15100.0
2011-04-07 09:50:00,29.75,29.81,29.75,29.77,16300.0,22.7127,22.7585,22.7127,22.7279,16300.0
2011-04-07 09:55:00,29.77,29.81,29.75,29.81,101200.0,22.7279,22.7585,22.7127,22.7585,101200.0
2011-04-07 10:00:00,29.8,29.84,29.79,29.84,25200.0,22.7508,22.7814,22.7432,22.7814,25200.0
2011-04-07 10:05:00,29.84,29.87,29.83,29.87,14800.0,22.7814,22.8043,22.7737,22.8043,14800.0
2011-04-07 10:10:00,29.87,29.9,29.86,29.9,14400.0,22.8043,22.8272,22.7966,22.8272,14400.0
2011-04-07 10:15:00,29.89,29.9,29.87,29.89,37800.0,22.8195,22.8272,22.8043,22.8195,37800.0
2011-04-07 10:20:00,29.89,29.96,29.89,29.95,41400.0,22.8195,22.873,22.8195,22.8654,41400.0
2011-04-07 10:25:00,29.95,29.99,29.95,29.98,37500.0,22.8654,22.8959,22.8654,22.8883,37500.0
2011-04-07 10:30:00,29.97,29.98,29.89,29.89,59900.0,22.8806,22.8883,22.8195,22.8195,59900.0
2011-04-07 10:35:00,29.89,29.9,29.78,29.82,36300.0,22.8195,22.8272,22.7356,22.7661,36300.0
2011-04-07 10:40:00,29.81,29.83,29.73,29.8,78100.0,22.7585,22.7737,22.6974,22.7508,78100.0
2011-04-07 10:45:00,29.8,29.93,29.79,29.91,70000.0,22.7508,22.8501,22.7432,22.8348,70000.0
2011-04-07 10:50:00,29.9,29.94,29.9,29.93,9400.0,22.8272,22.8577,22.8272,22.8501,9400.0
2011-04-07 10:55:00,29.94,29.97,29.92,29.97,16500.0,22.8577,22.8806,22.8425,22.8806,16500.0
2011-04-07 11:00:00,29.97,30.04,29.95,30.03,107600.0,22.8806,22.9341,22.8654,22.9264,107600.0
2011-04-07 11:05:00,30.02,30.05,30.0,30.04,220600.0,22.9188,22.9417,22.9035,22.9341,220600.0
2011-04-07 11:10:00,30.04,30.11,30.04,30.11,46900.0,22.9341,22.9875,22.9341,22.9875,46900.0
2011-04-07 11:15:00,30.11,30.14,30.1,30.13,48800.0,22.9875,23.0104,22.9799,23.0028,48800.0
2011-04-07 11:20:00,30.13,30.21,30.12,30.2,72900.0,23.0028,23.0639,22.9951,23.0562,72900.0
2011-04-07 11:25:00,30.2,30.26,30.2,30.26,72300.0,23.0562,23.102,23.0562,23.102,72300.0
2011-04-07 11:30:00,30.26,30.26,30.08,30.1,125800.0,23.102,23.102,22.9646,22.9799,125800.0
2011-04-07 11:35:00,30.1,30.19,30.1,30.19,196700.0,22.9799,23.0486,22.9799,23.0486,196700.0
2011-04-07 11:40:00,30.19,30.25,30.17,30.18,125000.0,23.0486,23.0944,23.0333,23.0409,125000.0
2011-04-07 11:45:00,30.18,30.18,30.1,30.1,29100.0,23.0409,23.0409,22.9799,22.9799,29100.0
2011-04-07 11:50:00,30.09,30.13,30.06,30.11,70000.0,22.9722,23.0028,22.9493,22.9875,70000.0
2011-04-07 11:55:00,30.11,30.13,30.09,30.12,72800.0,22.9875,23.0028,22.9722,22.9951,72800.0
2011-04-07 12:00:00,30.12,30.13,30.09,30.1,26300.0,22.9951,23.0028,22.9722,22.9799,26300.0
2011-04-07 12:05:00,30.1,30.1,30.04,30.05,43400.0,22.9799,22.9799,22.9341,22.9417,43400.0
2011-04-07 12:10:00,30.05,30.06,30.04,30.05,24500.0,22.9417,22.9493,22.9341,22.9417,24500.0
2011-04-07 12:15:00,30.05,30.1,30.04,30.1,73500.0,22.9417,22.9799,22.9341,22.9799,73500.0
2011-04-07 12:20:00,30.1,30.12,30.09,30.11,59500.0,22.9799,22.9951,22.9722,22.9875,59500.0
2011-04-07 12:25:00,30.1,30.1,30.09,30.1,17400.0,22.9799,22.9799,22.9722,22.9799,17400.0
2011-04-07 12:30:00,30.1,30.11,30.1,30.11,27400.0,22.9799,22.9875,22.9799,22.9875,27400.0
2011-04-07 12:35:00,30.11,30.19,30.11,30.19,24300.0,22.9875,23.0486,22.9875,23.0486,24300.0
2011-04-07 12:40:00,30.19,30.2,30.17,30.17,44000.0,23.0486,23.0562,23.0333,23.0333,44000.0
2011-04-07 12:45:00,30.18,30.2,30.15,30.16,42100.0,23.0409,23.0562,23.018,23.0257,42100.0
2011-04-07 12:50:00,30.16,30.16,30.14,30.15,28900.0,23.0257,23.0257,23.0104,23.018,28900.0
2011-04-07 12:55:00,30.16,30.17,30.13,30.17,12600.0,23.0257,23.0333,23.0028,23.0333,12600.0
2011-04-07 13:00:00,30.17,30.17,30.14,30.16,56400.0,23.0333,23.0333,23.0104,23.0257,56400.0
2011-04-07 13:05:00,30.15,30.18,30.13,30.18,26100.0,23.018,23.0409,23.0028,23.0409,26100.0
2011-04-07 13:10:00,30.17,30.18,30.16,30.17,27900.0,23.0333,23.0409,23.0257,23.0333,27900.0
2011-04-07 13:15:00,30.18,30.18,30.12,30.12,13700.0,23.0409,23.0409,22.9951,22.9951,13700.0
2011-04-07 13:20:00,30.12,30.12,30.09,30.11,17800.0,22.9951,22.9951,22.9722,22.9875,17800.0
2011-04-07 13:25:00,30.12,30.12,30.1,30.1,9800.0,22.9951,22.9951,22.9799,22.9799,9800.0
2011-04-07 13:30:00,30.1,30.11,30.09,30.1,18000.0,22.9799,22.9875,22.9722,22.9799,18000.0
2011-04-07 13:35:00,30.1,30.13,30.09,30.12,14900.0,22.9799,23.0028,22.9722,22.9951,14900.0
2011-04-07 13:40:00,30.12,30.12,30.09,30.09,15500.0,22.9951,22.9951,22.9722,22.9722,15500.0
2011-04-07 13:45:00,30.1,30.11,30.09,30.11,24600.0,22.9799,22.9875,22.9722,22.9875,24600.0
2011-04-07 13:50:00,30.12,30.12,30.09,30.1,23300.0,22.9951,22.9951,22.9722,22.9799,23300.0
2011-04-07 13:55:00,30.11,30.15,30.09,30.11,19600.0,22.9875,23.018,22.9722,22.9875,19600.0
2011-04-07 14:00:00,30.13,30.13,30.1,30.11,19000.0,23.0028,23.0028,22.9799,22.9875,19000.0
2011-04-07 14:05:00,30.11,30.11,30.09,30.1,14700.0,22.9875,22.9875,22.9722,22.9799,14700.0
2011-04-07 14:10:00,30.1,30.15,30.09,30.15,23300.0,22.9799,23.018,22.9722,23.018,23300.0
2011-04-07 14:15:00,30.15,30.17,30.13,30.16,22700.0,23.018,23.0333,23.0028,23.0257,22700.0
2011-04-07 14:20:00,30.16,30.17,30.12,30.13,17700.0,23.0257,23.0333,22.9951,23.0028,17700.0
2011-04-07 14:25:00,30.13,30.13,30.1,30.1,10100.0,23.0028,23.0028,22.9799,22.9799,10100.0
2011-04-07 14:30:00,30.1,30.1,30.08,30.1,10000.0,22.9799,22.9799,22.9646,22.9799,10000.0
2011-04-07 14:35:00,30.1,30.13,30.08,30.12,27200.0,22.9799,23.0028,22.9646,22.9951,27200.0
2011-04-07 14:40:00,30.12,30.15,30.12,30.15,17100.0,22.9951,23.018,22.9951,23.018,17100.0
2011-04-07 14:45:00,30.15,30.15,30.14,30.15,11900.0,23.018,23.018,23.0104,23.018,11900.0
2011-04-07 14:50:00,30.14,30.17,30.13,30.17,36600.0,23.0104,23.0333,23.0028,23.0333,36600.0
2011-04-07 14:55:00,30.17,30.17,30.15,30.15,10700.0,23.0333,23.0333,23.018,23.018,10700.0
2011-04-07 15:00:00,30.15,30.16,30.13,30.14,22300.0,23.018,23.0257,23.0028,23.0104,22300.0
2011-04-07 15:05:00,30.14,30.16,30.13,30.16,20300.0,23.0104,23.0257,23.0028,23.0257,20300.0
2011-04-07 15:10:00,30.16,30.16,30.14,30.14,10900.0,23.0257,23.0257,23.0104,23.0104,10900.0
2011-04-07 15:15:00,30.15,30.21,30.14,30.21,36500.0,23.018,23.0639,23.0104,23.0639,36500.0
2011-04-07 15:20:00,30.21,30.21,30.19,30.19,26300.0,23.0639,23.0639,23.0486,23.0486,26300.0
2011-04-07 15:25:00,30.19,30.19,30.14,30.17,61100.0,23.0486,23.0486,23.0104,23.0333,61100.0
2011-04-07 15:30:00,30.16,30.2,30.15,30.2,45400.0,23.0257,23.0562,23.018,23.0562,45400.0
2011-04-07 15:35:00,30.19,30.2,30.16,30.18,43700.0,23.0486,23.0562,23.0257,23.0409,43700.0
2011-04-07 15:40:00,30.18,30.23,30.18,30.23,46100.0,23.0409,23.0791,23.0409,23.0791,46100.0
2011-04-07 15:45:00,30.23,30.26,30.23,30.26,132300.0,23.0791,23.102,23.0791,23.102,132300.0
2011-04-07 15:50:00,30.26,30.28,30.25,30.27,119000.0,23.102,23.1173,23.0944,23.1097,119000.0
2011-04-07 15:55:00,30.28,30.31,30.24,30.25,247900.0,23.1173,23.1402,23.0868,23.0944,247900.0
2011-04-08 09:30:00,30.3,30.33,30.25,30.33,34700.0,23.1326,23.1555,23.0944,23.1555,34700.0
2011-04-08 09:35:00,30.33,30.34,30.28,30.3,37800.0,23.1555,23.1631,23.1173,23.1326,37800.0
2011-04-08 09:40:00,30.29,30.31,30.28,30.3,70300.0,23.1249,23.1402,23.1173,23.1326,70300.0
2011-04-08 09:45:00,30.31,30.31,30.2,30.2,44600.0,23.1402,23.1402,23.0562,23.0562,44600.0
2011-04-08 09:50:00,30.2,30.23,30.2,30.22,27300.0,23.0562,23.0791,23.0562,23.0715,27300.0
2011-04-08 09:55:00,30.22,30.23,30.18,30.21,29800.0,23.0715,23.0791,23.0409,23.0639,29800.0
2011-04-08 10:00:00,30.2,30.21,30.15,30.18,42600.0,23.0562,23.0639,23.018,23.0409,42600.0
2011-04-08 10:05:00,30.18,30.18,30.12,30.14,98900.0,23.0409,23.0409,22.9951,23.0104,98900.0
2011-04-08 10:10:00,30.14,30.14,30.08,30.08,58600.0,23.0104,23.0104,22.9646,22.9646,58600.0
2011-04-08 10:15:00,30.09,30.1,30.02,30.02,19900.0,22.9722,22.9799,22.9188,22.9188,19900.0
2011-04-08 10:20:00,30.02,30.09,30.02,30.09,15000.0,22.9188,22.9722,22.9188,22.9722,15000.0
2011-04-08 10:25:00,30.09,30.13,30.07,30.1,12400.0,22.9722,23.0028,22.957,22.9799,12400.0
2011-04-08 10:30:00,30.1,30.13,30.09,30.13,22300.0,22.9799,23.0028,22.9722,23.0028,22300.0
2011-04-08 10:35:00,30.12,30.13,30.08,30.08,14700.0,22.9951,23.0028,22.9646,22.9646,14700.0
2011-04-08 10:40:00,30.09,30.11,30.07,30.08,13900.0,22.9722,22.9875,22.957,22.9646,13900.0
2011-04-08 10:45:00,30.08,30.09,30.07,30.09,6900.0,22.9646,22.9722,22.957,22.9722,6900.0
2011-04-08 10:50:00,30.08,30.09,30.03,30.03,13900.0,22.9646,22.9722,22.9264,22.9264,13900.0
2011-04-08 10:55:00,30.04,30.06,30.02,30.04,39100.0,22.9341,22.9493,22.9188,22.9341,39100.0
2011-04-08 11:00:00,30.04,30.06,30.02,30.05,33900.0,22.9341,22.9493,22.9188,22.9417,33900.0
2011-04-08 11:05:00,30.05,30.05,30.03,30.04,13600.0,22.9417,22.9417,22.9264,22.9341,13600.0
2011-04-08 11:10:00,30.04,30.04,30.0,30.0,41000.0,22.9341,22.9341,22.9035,22.9035,41000.0
2011-04-08 11:15:00,30.0,30.01,29.98,30.01,23200.0,22.9035,22.9112,22.8883,22.9112,23200.0
2011-04-08 11:20:00,30.01,30.01,29.99,30.01,27500.0,22.9112,22.9112,22.8959,22.9112,27500.0
2011-04-08 11:25:00,30.0,30.01,29.98,29.98,32000.0,22.9035,22.9112,22.8883,22.8883,32000.0
2011-04-08 11:30:00,29.98,30.02,29.96,30.01,16400.0,22.8883,22.9188,22.873,22.9112,16400.0
2011-04-08 11:35:00,30.02,30.03,30.0,30.0,20900.0,22.9188,22.9264,22.9035,22.9035,20900.0
2011-04-08 11:40:00,30.01,30.03,30.0,30.01,18700.0,22.9112,22.9264,22.9035,22.9112,18700.0
2011-04-08 11:45:00,30.02,30.05,30.02,30.05,18100.0,22.9188,22.9417,22.9188,22.9417,18100.0
2011-04-08 11:50:00,30.05,30.06,30.04,30.06,11400.0,22.9417,22.9493,22.9341,22.9493,11400.0
2011-04-08 11:55:00,30.06,30.08,30.06,30.08,5200.0,22.9493,22.9646,22.9493,22.9646,5200.0
2011-04-08 12:00:00,30.07,30.09,30.07,30.09,7800.0,22.957,22.9722,22.957,22.9722,7800.0
2011-04-08 12:05:00,30.09,30.1,30.08,30.09,10700.0,22.9722,22.9799,22.9646,22.9722,10700.0
2011-04-08 12:10:00,30.09,30.1,30.07,30.07,8900.0,22.9722,22.9799,22.957,22.957,8900.0
2011-04-08 12:15:00,30.07,30.08,30.07,30.08,7100.0,22.957,22.9646,22.957,22.9646,7100.0
2011-04-08 12:20:00,30.07,30.09,30.07,30.07,8800.0,22.957,22.9722,22.957,22.957,8800.0
2011-04-08 12:25:00,30.07,30.08,30.06,30.08,3700.0,22.957,22.9646,22.9493,22.9646,3700.0
2011-04-08 12:30:00,30.07,30.11,30.07,30.1,7800.0,22.957,22.9875,22.957,22.9799,7800.0
2011-04-08 12:35:00,30.1,30.12,30.1,30.12,4000.0,22.9799,22.9951,22.9799,22.9951,4000.0
2011-04-08 12:40:00,30.11,30.12,30.11,30.11,14500.0,22.9875,22.9951,22.9875,22.9875,14500.0
2011-04-08 12:45:00,30.12,30.12,30.11,30.11,11800.0,22.9951,22.9951,22.9875,22.9875,11800.0
2011-04-08 12:50:00,30.11,30.12,30.1,30.11,33600.0,22.9875,22.9951,22.9799,22.9875,33600.0
2011-04-08 12:55:00,30.11,30.12,30.11,30.11,19900.0,22.9875,22.9951,22.9875,22.9875,19900.0
2011-04-08 13:00:00,30.11,30.13,30.11,30.12,57100.0,22.9875,23.0028,22.9875,22.9951,57100.0
2011-04-08 13:05:00,30.12,30.13,30.09,30.11,67800.0,22.9951,23.0028,22.9722,22.9875,67800.0
2011-04-08 13:10:00,30.11,30.12,30.1,30.1,40400.0,22.9875,22.9951,22.9799,22.9799,40400.0
2011-04-08 13:15:00,30.1,30.12,30.1,30.12,9000.0,22.9799,22.9951,22.9799,22.9951,9000.0
2011-04-08 13:20:00,30.12,30.13,30.11,30.12,9900.0,22.9951,23.0028,22.9875,22.9951,9900.0
2011-04-08 13:25:00,30.13,30.13,30.12,30.13,17400.0,23.0028,23.0028,22.9951,23.0028,17400.0
2011-04-08 13:30:00,30.12,30.13,30.11,30.13,44600.0,22.9951,23.0028,22.9875,23.0028,44600.0
2011-04-08 13:35:00,30.13,30.14,30.12,30.14,9400.0,23.0028,23.0104,22.9951,23.0104,9400.0
2011-04-08 13:40:00,30.13,30.14,30.12,30.13,11200.0,23.0028,23.0104,22.9951,23.0028,11200.0
2011-04-08 13:45:00,30.13,30.13,30.12,30.12,12500.0,23.0028,23.0028,22.9951,22.9951,12500.0
2011-04-08 13:50:00,30.13,30.13,30.11,30.12,4900.0,23.0028,23.0028,22.9875,22.9951,4900.0
2011-04-08 13:55:00,30.12,30.12,30.09,30.09,10200.0,22.9951,22.9951,22.9722,22.9722,10200.0
2011-04-08 14:00:00,30.09,30.1,30.08,30.08,9400.0,22.9722,22.9799,22.9646,22.9646,9400.0
2011-04-08 14:05:00,30.08,30.09,30.08,30.09,3900.0,22.9646,22.9722,22.9646,22.9722,3900.0
2011-04-08 14:10:00,30.08,30.09,30.05,30.05,8600.0,22.9646,22.9722,22.9417,22.9417,8600.0
2011-04-08 14:15:00,30.05,30.05,30.02,30.05,11300.0,22.9417,22.9417,22.9188,22.9417,11300.0
2011-04-08 14:20:00,30.04,30.05,30.01,30.02,12600.0,22.9341,22.9417,22.9112,22.9188,12600.0
2011-04-08 14:25:00,30.02,30.02,30.01,30.01,9800.0,22.9188,22.9188,22.9112,22.9112,9800.0
2011-04-08 14:30:00,30.01,30.01,30.0,30.0,8500.0,22.9112,22.9112,22.9035,22.9035,8500.0
2011-04-08 14:35:00,30.0,30.01,29.97,29.97,36200.0,22.9035,22.9112,22.8806,22.8806,36200.0
2011-04-08 14:40:00,29.98,29.98,29.95,29.95,23800.0,22.8883,22.8883,22.8654,22.8654,23800.0
2011-04-08 14:45:00,29.96,29.96,29.93,29.95,34300.0,22.873,22.873,22.8501,22.8654,34300.0
2011-04-08 14:50:00,29.95,29.95,29.91,29.93,21200.0,22.8654,22.8654,22.8348,22.8501,21200.0
2011-04-08 14:55:00,29.93,29.94,29.9,29.91,58800.0,22.8501,22.8577,22.8272,22.8348,58800.0
2011-04-08 15:00:00,29.91,29.93,29.89,29.91,31600.0,22.8348,22.8501,22.8195,22.8348,31600.0
2011-04-08 15:05:00,29.91,29.95,29.9,29.94,27800.0,22.8348,22.8654,22.8272,22.8577,27800.0
2011-04-08 15:10:00,29.93,29.95,29.93,29.94,15800.0,22.8501,22.8654,22.8501,22.8577,15800.0
2011-04-08 15:15:00,29.93,29.95,29.93,29.94,17800.0,22.8501,22.8654,22.8501,22.8577,17800.0
2011-04-08 15:20:00,29.94,29.94,29.92,29.92,29000.0,22.8577,22.8577,22.8425,22.8425,29000.0
2011-04-08 15:25:00,29.92,29.95,29.91,29.95,44700.0,22.8425,22.8654,22.8348,22.8654,44700.0
2011-04-08 15:30:00,29.95,29.99,29.94,29.99,27700.0,22.8654,22.8959,22.8577,22.8959,27700.0
2011-04-08 15:35:00,29.99,30.0,29.98,30.0,85100.0,22.8959,22.9035,22.8883,22.9035,85100.0
2011-04-08 15:40:00,30.0,30.02,29.99,30.0,95800.0,22.9035,22.9188,22.8959,22.9035,95800.0
2011-04-08 15:45:00,30.0,30.05,30.0,30.05,72800.0,22.9035,22.9417,22.9035,22.9417,72800.0
2011-04-08 15:50:00,30.05,30.1,30.04,30.09,104000.0,22.9417,22.9799,22.9341,22.9722,104000.0
2011-04-08 15:55:00,30.09,30.1,30.06,30.06,180100.0,22.9722,22.9799,22.9493,22.9493,180100.0
2011-04-11 09:30:00,30.09,30.09,29.95,30.0,48400.0,22.9722,22.9722,22.8654,22.9035,48400.0
2011-04-11 09:35:00,30.0,30.04,29.99,30.03,18200.0,22.9035,22.9341,22.8959,22.9264,18200.0
2011-04-11 09:40:00,30.02,30.06,29.99,30.05,15300.0,22.9188,22.9493,22.8959,22.9417,15300.0
2011-04-11 09:45:00,30.05,30.07,30.0,30.06,9100.0,22.9417,22.957,22.9035,22.9493,9100.0
2011-04-11 09:50:00,30.06,30.09,30.0,30.0,7000.0,22.9493,22.9722,22.9035,22.9035,7000.0
2011-04-11 09:55:00,30.01,30.04,30.0,30.02,10800.0,22.9112,22.9341,22.9035,22.9188,10800.0
2011-04-11 10:00:00,30.02,30.04,30.0,30.02,32300.0,22.9188,22.9341,22.9035,22.9188,32300.0
2011-04-11 10:05:00,30.02,30.02,29.99,30.02,28100.0,22.9188,22.9188,22.8959,22.9188,28100.0
2011-04-11 10:10:00,30.02,30.02,29.99,29.99,10500.0,22.9188,22.9188,22.8959,22.8959,10500.0
2011-04-11 10:15:00,30.0,30.03,29.99,30.0,27200.0,22.9035,22.9264,22.8959,22.9035,27200.0
2011-04-11 10:20:00,30.0,30.06,30.0,30.04,17100.0,22.9035,22.9493,22.9035,22.9341,17100.0
2011-04-11 10:25:00,30.04,30.07,30.03,30.06,35900.0,22.9341,22.957,22.9264,22.9493,35900.0
2011-04-11 10:30:00,30.06,30.11,30.05,30.11,45400.0,22.9493,22.9875,22.9417,22.9875,45400.0
2011-04-11 10:35:00,30.11,30.11,30.08,30.09,18800.0,22.9875,22.9875,22.9646,22.9722,18800.0
2011-04-11 10:40:00,30.09,30.11,30.09,30.1,13600.0,22.9722,22.9875,22.9722,22.9799,13600.0
2011-04-11 10:45:00,30.11,30.12,30.1,30.11,15800.0,22.9875,22.9951,22.9799,22.9875,15800.0
2011-04-11 10:50:00,30.12,30.12,30.09,30.1,12600.0,22.9951,22.9951,22.9722,22.9799,12600.0
2011-04-11 10:55:00,30.1,30.1,30.06,30.06,18000.0,22.9799,22.9799,22.9493,22.9493,18000.0
2011-04-11 11:00:00,30.07,30.07,30.03,30.03,27100.0,22.957,22.957,22.9264,22.9264,27100.0
2011-04-11 11:05:00,30.03,30.05,30.03,30.04,27100.0,22.9264,22.9417,22.9264,22.9341,27100.0
2011-04-11 11:10:00,30.03,30.04,30.01,30.01,13100.0,22.9264,22.9341,22.9112,22.9112,13100.0
2011-04-11 11:15:00,30.02,30.02,30.0,30.01,37900.0,22.9188,22.9188,22.9035,22.9112,37900.0
2011-04-11 11:20:00,30.01,30.01,29.98,29.98,19100.0,22.9112,22.9112,22.8883,22.8883,19100.0
2011-04-11 11:25:00,29.98,29.99,29.97,29.99,24100.0,22.8883,22.8959,22.8806,22.8959,24100.0
2011-04-11 11:30:00,29.98,30.0,29.97,29.98,33900.0,22.8883,22.9035,22.8806,22.8883,33900.0
2011-04-11 11:35:00,29.98,29.99,29.97,29.98,9800.0,22.8883,22.8959,22.8806,22.8883,9800.0
2011-04-11 11:40:00,29.97,30.0,29.97,29.99,16300.0,22.8806,22.9035,22.8806,22.8959,16300.0
2011-04-11 11:45:00,29.99,30.0,29.98,29.99,18600.0,22.8959,22.9035,22.8883,22.8959,18600.0
2011-04-11 11:50:00,29.98,29.98,29.97,29.98,7500.0,22.8883,22.8883,22.8806,22.8883,7500.0
2011-04-11 11:55:00,29.97,29.98,29.96,29.97,32900.0,22.8806,22.8883,22.873,22.8806,32900.0
2011-04-11 12:00:00,29.98,30.0,29.97,29.99,18500.0,22.8883,22.9035,22.8806,22.8959,18500.0
2011-04-11 12:05:00,29.98,29.99,29.97,29.97,7400.0,22.8883,22.8959,22.8806,22.8806,7400.0
2011-04-11 12:10:00,29.97,29.98,29.95,29.97,36000.0,22.8806,22.8883,22.8654,22.8806,36000.0
2011-04-11 12:15:00,29.97,29.97,29.95,29.95,11500.0,22.8806,22.8806,22.8654,22.8654,11500.0
2011-04-11 12:20:00,29.94,29.96,29.94,29.94,10700.0,22.8577,22.873,22.8577,22.8577,10700.0
2011-04-11 12:25:00,29.94,29.95,29.93,29.95,28300.0,22.8577,22.8654,22.8501,22.8654,28300.0
2011-04-11 12:30:00,29.95,29.98,29.95,29.96,16300.0,22.8654,22.8883,22.8654,22.873,16300.0
2011-04-11 12:35:00,29.96,29.96,29.91,29.93,13200.0,22.873,22.873,22.8348,22.8501,13200.0
2011-04-11 12:40:00,29.92,29.93,29.89,29.9,12100.0,22.8425,22.8501,22.8195,22.8272,12100.0
2011-04-11 12:45:00,29.9,29.9,29.89,29.9,7700.0,22.8272,22.8272,22.8195,22.8272,7700.0
2011-04-11 12:50:00,29.9,29.9,29.89,29.89,3200.0,22.8272,22.8272,22.8195,22.8195,3200.0
2011-04-11 12:55:00,29.9,29.9,29.89,29.9,4700.0,22.8272,22.8272,22.8195,22.8272,4700.0
2011-04-11 13:00:00,29.9,29.9,29.84,29.85,34200.0,22.8272,22.8272,22.7814,22.789,34200.0
2011-04-11 13:05:00,29.85,29.87,29.84,29.87,6000.0,22.789,22.8043,22.7814,22.8043,6000.0
2011-04-11 13:10:00,29.86,29.87,29.84,29.84,10900.0,22.7966,22.8043,22.7814,22.7814,10900.0
2011-04-11 13:15:00,29.84,29.85,29.8,29.8,16900.0,22.7814,22.789,22.7508,22.7508,16900.0
2011-04-11 13:20:00,29.8,29.85,29.8,29.85,12900.0,22.7508,22.789,22.7508,22.789,12900.0
2011-04-11 13:25:00,29.85,29.9,29.85,29.89,25700.0,22.789,22.8272,22.789,22.8195,25700.0
2011-04-11 13:30:00,29.89,29.91,29.88,29.88,9600.0,22.8195,22.8348,22.8119,22.8119,9600.0
2011-04-11 13:35:00,29.88,29.88,29.86,29.86,4200.0,22.8119,22.8119,22.7966,22.7966,4200.0
2011-04-11 13:40:00,29.86,29.89,29.86,29.89,21100.0,22.7966,22.8195,22.7966,22.8195,21100.0
2011-04-11 13:45:00,29.89,29.89,29.86,29.86,18300.0,22.8195,22.8195,22.7966,22.7966,18300.0
2011-04-11 13:50:00,29.86,29.88,29.85,29.88,17600.0,22.7966,22.8119,22.789,22.8119,17600.0
2011-04-11 13:55:00,29.89,29.89,29.86,29.87,16700.0,22.8195,22.8195,22.7966,22.8043,16700.0
2011-04-11 14:00:00,29.87,29.87,29.85,29.85,12300.0,22.8043,22.8043,22.789,22.789,12300.0
2011-04-11 14:05:00,29.85,29.91,29.85,29.9,19500.0,22.789,22.8348,22.789,22.8272,19500.0
2011-04-11 14:10:00,29.91,29.91,29.88,29.88,13700.0,22.8348,22.8348,22.8119,22.8119,13700.0
2011-04-11 14:15:00,29.89,29.89,29.88,29.89,19500.0,22.8195,22.8195,22.8119,22.8195,19500.0
2011-04-11 14:20:00,29.88,29.89,29.87,29.87,6700.0,22.8119,22.8195,22.8043,22.8043,6700.0
2011-04-11 14:25:00,29.87,29.88,29.86,29.87,16300.0,22.8043,22.8119,22.7966,22.8043,16300.0
2011-04-11 14:30:00,29.87,29.89,29.86,29.87,16500.0,22.8043,22.8195,22.7966,22.8043,16500.0
2011-04-11 14:35:00,29.87,29.87,29.85,29.86,9400.0,22.8043,22.8043,22.789,22.7966,9400.0
2011-04-11 14:40:00,29.86,29.87,29.86,29.87,12400.0,22.7966,22.8043,22.7966,22.8043,12400.0
2011-04-11 14:45:00,29.86,29.87,29.85,29.85,11300.0,22.7966,22.8043,22.789,22.789,11300.0
2011-04-11 14:50:00,29.85,29.87,29.85,29.86,35600.0,22.789,22.8043,22.789,22.7966,35600.0
2011-04-11 14:55:00,29.87,29.87,29.83,29.84,13100.0,22.8043,22.8043,22.7737,22.7814,13100.0
2011-04-11 15:00:00,29.84,29.85,29.78,29.78,26400.0,22.7814,22.789,22.7356,22.7356,26400.0
2011-04-11 15:05:00,29.79,29.83,29.78,29.81,18800.0,22.7432,22.7737,22.7356,22.7585,18800.0
2011-04-11 15:10:00,29.8,29.81,29.8,29.8,4900.0,22.7508,22.7585,22.7508,22.7508,4900.0
2011-04-11 15:15:00,29.81,29.82,29.8,29.8,23900.0,22.7585,22.7661,22.7508,22.7508,23900.0
2011-04-11 15:20:00,29.8,29.8,29.77,29.8,19900.0,22.7508,22.7508,22.7279,22.7508,19900.0
2011-04-11 15:25:00,29.79,29.8,29.78,29.79,11600.0,22.7432,22.7508,22.7356,22.7432,11600.0
2011-04-11 15:30:00,29.79,29.79,29.78,29.78,11400.0,22.7432,22.7432,22.7356,22.7356,11400.0
2011-04-11 15:35:00,29.78,29.79,29.78,29.78,15200.0,22.7356,22.7432,22.7356,22.7356,15200.0
2011-04-11 15:40:00,29.78,29.79,29.78,29.79,29100.0,22.7356,22.7432,22.7356,22.7432,29100.0
2011-04-11 15:45:00,29.79,29.82,29.78,29.82,58300.0,22.7432,22.7661,22.7356,22.7661,58300.0
2011-04-11 15:50:00,29.81,29.84,29.81,29.84,32300.0,22.7585,22.7814,22.7585,22.7814,32300.0
2011-04-11 15:55:00,29.84,29.84,29.81,29.84,154400.0,22.7814,22.7814,22.7585,22.7814,154400.0
2011-04-12 09:30:00,29.66,29.72,29.58,29.59,27200.0,22.644,22.6898,22.5829,22.5905,27200.0
2011-04-12 09:35:00,29.61,29.61,29.47,29.51,43100.0,22.6058,22.6058,22.4989,22.5294,43100.0
2011-04-12 09:40:00,29.52,29.57,29.51,29.55,10300.0,22.5371,22.5752,22.5294,22.56,10300.0
2011-04-12 09:45:00,29.55,29.56,29.5,29.52,30600.0,22.56,22.5676,22.5218,22.5371,30600.0
2011-04-12 09:50:00,29.52,29.55,29.51,29.55,8100.0,22.5371,22.56,22.5294,22.56,8100.0
2011-04-12 09:55:00,29.55,29.55,29.52,29.55,10300.0,22.56,22.56,22.5371,22.56,10300.0
2011-04-12 10:00:00,29.54,29.54,29.52,29.54,16200.0,22.5523,22.5523,22.5371,22.5523,16200.0
2011-04-12 10:05:00,29.53,29.54,29.47,29.49,59200.0,22.5447,22.5523,22.4989,22.5142,59200.0
2011-04-12 10:10:00,29.48,29.5,29.45,29.48,19200.0,22.5065,22.5218,22.4836,22.5065,19200.0
2011-04-12 10:15:00,29.48,29.48,29.45,29.46,6700.0,22.5065,22.5065,22.4836,22.4913,6700.0
2011-04-12 10:20:00,29.46,29.47,29.42,29.44,9900.0,22.4913,22.4989,22.4607,22.476,9900.0
2011-04-12 10:25:00,29.43,29.46,29.4,29.45,18400.0,22.4684,22.4913,22.4455,22.4836,18400.0
2011-04-12 10:30:00,29.44,29.45,29.41,29.41,14900.0,22.476,22.4836,22.4531,22.4531,14900.0
2011-04-12 10:35:00,29.4,29.41,29.34,29.38,15900.0,22.4455,22.4531,22.3996,22.4302,15900.0
2011-04-12 10:40:00,29.38,29.41,29.38,29.38,7100.0,22.4302,22.4531,22.4302,22.4302,7100.0
2011-04-12 10:45:00,29.38,29.38,29.37,29.38,7200.0,22.4302,22.4302,22.4226,22.4302,7200.0
2011-04-12 10:50:00,29.38,29.39,29.36,29.36,7200.0,22.4302,22.4378,22.4149,22.4149,7200.0
2011-04-12 10:55:00,29.36,29.37,29.33,29.34,17400.0,22.4149,22.4226,22.392,22.3996,17400.0
2011-04-12 11:00:00,29.35,29.36,29.33,29.35,26100.0,22.4073,22.4149,22.392,22.4073,26100.0
2011-04-12 11:05:00,29.35,29.36,29.35,29.36,26900.0,22.4073,22.4149,22.4073,22.4149,26900.0
2011-04-12 11:10:00,29.35,29.36,29.34,29.34,26100.0,22.4073,22.4149,22.3996,22.3996,26100.0
2011-04-12 11:15:00,29.34,29.34,29.31,29.31,14000.0,22.3996,22.3996,22.3767,22.3767,14000.0
2011-04-12 11:20:00,29.32,29.37,29.32,29.36,18100.0,22.3844,22.4226,22.3844,22.4149,18100.0
2011-04-12 11:25:00,29.36,29.37,29.35,29.36,7600.0,22.4149,22.4226,22.4073,22.4149,7600.0
2011-04-12 11:30:00,29.36,29.36,29.34,29.34,12400.0,22.4149,22.4149,22.3996,22.3996,12400.0
2011-04-12 11:35:00,29.34,29.36,29.34,29.35,26900.0,22.3996,22.4149,22.3996,22.4073,26900.0
2011-04-12 11:40:00,29.35,29.35,29.33,29.34,6600.0,22.4073,22.4073,22.392,22.3996,6600.0
2011-04-12 11:45:00,29.34,29.35,29.34,29.35,9600.0,22.3996,22.4073,22.3996,22.4073,9600.0
2011-04-12 11:50:00,29.35,29.35,29.34,29.34,4400.0,22.4073,22.4073,22.3996,22.3996,4400.0
2011-04-12 11:55:00,29.35,29.35,29.34,29.35,5000.0,22.4073,22.4073,22.3996,22.4073,5000.0
2011-04-12 12:00:00,29.35,29.36,29.34,29.35,15900.0,22.4073,22.4149,22.3996,22.4073,15900.0
2011-04-12 12:05:00,29.34,29.35,29.34,29.34,3200.0,22.3996,22.4073,22.3996,22.3996,3200.0
2011-04-12 12:10:00,29.35,29.35,29.34,29.35,18200.0,22.4073,22.4073,22.3996,22.4073,18200.0
2011-04-12 12:15:00,29.35,29.36,29.35,29.36,18400.0,22.4073,22.4149,22.4073,22.4149,18400.0
2011-04-12 12:20:00,29.36,29.36,29.35,29.35,5100.0,22.4149,22.4149,22.4073,22.4073,5100.0
2011-04-12 12:25:00,29.36,29.36,29.36,29.36,3400.0,22.4149,22.4149,22.4149,22.4149,3400.0
2011-04-12 12:30:00,29.36,29.36,29.35,29.36,6900.0,22.4149,22.4149,22.4073,22.4149,6900.0
2011-04-12 12:35:00,29.36,29.36,29.35,29.36,3200.0,22.4149,22.4149,22.4073,22.4149,3200.0
2011-04-12 12:40:00,29.36,29.38,29.36,29.38,15100.0,22.4149,22.4302,22.4149,22.4302,15100.0
2011-04-12 12:45:00,29.38,29.39,29.37,29.39,21000.0,22.4302,22.4378,22.4226,22.4378,21000.0
2011-04-12 12:50:00,29.4,29.42,29.39,29.4,22800.0,22.4455,22.4607,22.4378,22.4455,22800.0
2011-04-12 12:55:00,29.4,29.4,29.39,29.4,9900.0,22.4455,22.4455,22.4378,22.4455,9900.0
2011-04-12 13:00:00,29.4,29.43,29.4,29.41,11200.0,22.4455,22.4684,22.4455,22.4531,11200.0
2011-04-12 13:05:00,29.42,29.42,29.38,29.38,12000.0,22.4607,22.4607,22.4302,22.4302,12000.0
2011-04-12 13:10:00,29.38,29.39,29.37,29.38,9200.0,22.4302,22.4378,22.4226,22.4302,9200.0
2011-04-12 13:15:00,29.37,29.4,29.37,29.39,6100.0,22.4226,22.4455,22.4226,22.4378,6100.0
2011-04-12 13:20:00,29.4,29.4,29.39,29.4,3700.0,22.4455,22.4455,22.4378,22.4455,3700.0
2011-04-12 13:25:00,29.4,29.44,29.39,29.44,11100.0,22.4455,22.476,22.4378,22.476,11100.0
2011-04-12 13:30:00,29.44,29.44,29.4,29.41,32100.0,22.476,22.476,22.4455,22.4531,32100.0
2011-04-12 13:35:00,29.4,29.41,29.37,29.37,17300.0,22.4455,22.4531,22.4226,22.4226,17300.0
2011-04-12 13:40:00,29.38,29.38,29.37,29.38,2800.0,22.4302,22.4302,22.4226,22.4302,2800.0
2011-04-12 13:45:00,29.38,29.41,29.38,29.4,22500.0,22.4302,22.4531,22.4302,22.4455,22500.0
2011-04-12 13:50:00,29.4,29.43,29.4,29.43,14100.0,22.4455,22.4684,22.4455,22.4684,14100.0
2011-04-12 13:55:00,29.43,29.47,29.42,29.45,32600.0,22.4684,22.4989,22.4607,22.4836,32600.0
2011-04-12 14:00:00,29.45,29.46,29.45,29.46,7400.0,22.4836,22.4913,22.4836,22.4913,7400.0
2011-04-12 14:05:00,29.46,29.51,29.45,29.49,24900.0,22.4913,22.5294,22.4836,22.5142,24900.0
2011-04-12 14:10:00,29.49,29.51,29.49,29.5,6600.0,22.5142,22.5294,22.5142,22.5218,6600.0
2011-04-12 14:15:00,29.51,29.51,29.5,29.51,5300.0,22.5294,22.5294,22.5218,22.5294,5300.0
2011-04-12 14:20:00,29.51,29.55,29.5,29.52,25300.0,22.5294,22.56,22.5218,22.5371,25300.0
2011-04-12 14:25:00,29.52,29.53,29.5,29.52,18100.0,22.5371,22.5447,22.5218,22.5371,18100.0
2011-04-12 14:30:00,29.52,29.53,29.47,29.47,17600.0,22.5371,22.5447,22.4989,22.4989,17600.0
2011-04-12 14:35:00,29.47,29.48,29.44,29.44,14100.0,22.4989,22.5065,22.476,22.476,14100.0
2011-04-12 14:40:00,29.44,29.45,29.41,29.41,17100.0,22.476,22.4836,22.4531,22.4531,17100.0
2011-04-12 14:45:00,29.42,29.42,29.39,29.4,12500.0,22.4607,22.4607,22.4378,22.4455,12500.0
2011-04-12 14:50:00,29.39,29.4,29.38,29.38,11900.0,22.4378,22.4455,22.4302,22.4302,11900.0
2011-04-12 14:55:00,29.38,29.39,29.36,29.36,25700.0,22.4302,22.4378,22.4149,22.4149,25700.0
2011-04-12 15:00:00,29.36,29.37,29.36,29.37,23300.0,22.4149,22.4226,22.4149,22.4226,23300.0
2011-04-12 15:05:00,29.37,29.4,29.36,29.39,33800.0,22.4226,22.4455,22.4149,22.4378,33800.0
2011-04-12 15:10:00,29.38,29.39,29.37,29.37,15900.0,22.4302,22.4378,22.4226,22.4226,15900.0
2011-04-12 15:15:00,29.37,29.38,29.35,29.36,15300.0,22.4226,22.4302,22.4073,22.4149,15300.0
2011-04-12 15:20:00,29.36,29.39,29.36,29.39,102100.0,22.4149,22.4378,22.4149,22.4378,102100.0
2011-04-12 15:25:00,29.38,29.39,29.37,29.38,41300.0,22.4302,22.4378,22.4226,22.4302,41300.0
2011-04-12 15:30:00,29.38,29.39,29.34,29.34,77600.0,22.4302,22.4378,22.3996,22.3996,77600.0
2011-04-12 15:35:00,29.34,29.35,29.33,29.33,43500.0,22.3996,22.4073,22.392,22.392,43500.0
2011-04-12 15:40:00,29.33,29.33,29.3,29.3,43100.0,22.392,22.392,22.3691,22.3691,43100.0
2011-04-12 15:45:00,29.3,29.3,29.25,29.28,91500.0,22.3691,22.3691,22.3309,22.3538,91500.0
2011-04-12 15:50:00,29.29,29.31,29.28,29.31,83000.0,22.3615,22.3767,22.3538,22.3767,83000.0
2011-04-12 15:55:00,29.3,29.31,29.29,29.3,159300.0,22.3691,22.3767,22.3615,22.3691,159300.0
2011-04-13 09:30:00,29.36,29.51,29.29,29.29,39000.0,22.4149,22.5294,22.3615,22.3615,39000.0
2011-04-13 09:35:00,29.3,29.38,29.3,29.38,7500.0,22.3691,22.4302,22.3691,22.4302,7500.0
2011-04-13 09:40:00,29.38,29.39,29.3,29.32,17200.0,22.4302,22.4378,22.3691,22.3844,17200.0
2011-04-13 09:45:00,29.33,29.36,29.31,29.35,12600.0,22.392,22.4149,22.3767,22.4073,12600.0
2011-04-13 09:50:00,29.35,29.37,29.33,29.37,20000.0,22.4073,22.4226,22.392,22.4226,20000.0
2011-04-13 09:55:00,29.37,29.4,29.34,29.35,15200.0,22.4226,22.4455,22.3996,22.4073,15200.0
2011-04-13 10:00:00,29.34,29.38,29.31,29.35,24200.0,22.3996,22.4302,22.3767,22.4073,24200.0
2011-04-13 10:05:00,29.34,29.35,29.26,29.26,16700.0,22.3996,22.4073,22.3386,22.3386,16700.0
2011-04-13 10:10:00,29.27,29.29,29.25,29.25,18000.0,22.3462,22.3615,22.3309,22.3309,18000.0
2011-04-13 10:15:00,29.25,29.28,29.24,29.27,18600.0,22.3309,22.3538,22.3233,22.3462,18600.0
2011-04-13 10:20:00,29.27,29.33,29.26,29.33,14700.0,22.3462,22.392,22.3386,22.392,14700.0
2011-04-13 10:25:00,29.32,29.37,29.3,29.36,14600.0,22.3844,22.4226,22.3691,22.4149,14600.0
2011-04-13 10:30:00,29.37,29.41,29.35,29.41,24400.0,22.4226,22.4531,22.4073,22.4531,24400.0
2011-04-13 10:35:00,29.41,29.45,29.41,29.43,22800.0,22.4531,22.4836,22.4531,22.4684,22800.0
2011-04-13 10:40:00,29.43,29.45,29.4,29.41,13600.0,22.4684,22.4836,22.4455,22.4531,13600.0
2011-04-13 10:45:00,29.41,29.44,29.41,29.44,12100.0,22.4531,22.476,22.4531,22.476,12100.0
2011-04-13 10:50:00,29.44,29.47,29.43,29.44,10200.0,22.476,22.4989,22.4684,22.476,10200.0
2011-04-13 10:55:00,29.43,29.44,29.42,29.42,5500.0,22.4684,22.476,22.4607,22.4607,5500.0
2011-04-13 11:00:00,29.42,29.43,29.42,29.42,1600.0,22.4607,22.4684,22.4607,22.4607,1600.0
2011-04-13 11:05:00,29.43,29.43,29.4,29.4,7400.0,22.4684,22.4684,22.4455,22.4455,7400.0
2011-04-13 11:10:00,29.4,29.4,29.38,29.39,6800.0,22.4455,22.4455,22.4302,22.4378,6800.0
2011-04-13 11:15:00,29.39,29.44,29.39,29.43,11700.0,22.4378,22.476,22.4378,22.4684,11700.0
2011-04-13 11:20:00,29.44,29.44,29.42,29.43,13900.0,22.476,22.476,22.4607,22.4684,13900.0
2011-04-13 11:25:00,29.43,29.44,29.4,29.4,16300.0,22.4684,22.476,22.4455,22.4455,16300.0
2011-04-13 11:30:00,29.4,29.4,29.39,29.4,5800.0,22.4455,22.4455,22.4378,22.4455,5800.0
2011-04-13 11:35:00,29.39,29.4,29.34,29.34,9500.0,22.4378,22.4455,22.3996,22.3996,9500.0
2011-04-13 11:40:00,29.34,29.37,29.34,29.36,6600.0,22.3996,22.4226,22.3996,22.4149,6600.0
2011-04-13 11:45:00,29.37,29.39,29.36,29.37,7100.0,22.4226,22.4378,22.4149,22.4226,7100.0
2011-04-13 11:50:00,29.38,29.39,29.37,29.39,5900.0,22.4302,22.4378,22.4226,22.4378,5900.0
2011-04-13 11:55:00,29.39,29.4,29.37,29.38,27900.0,22.4378,22.4455,22.4226,22.4302,27900.0
2011-04-13 12:00:00,29.37,29.42,29.37,29.42,16100.0,22.4226,22.4607,22.4226,22.4607,16100.0
2011-04-13 12:05:00,29.43,29.44,29.42,29.44,10500.0,22.4684,22.476,22.4607,22.476,10500.0
2011-04-13 12:10:00,29.44,29.45,29.43,29.44,16100.0,22.476,22.4836,22.4684,22.476,16100.0
2011-04-13 12:15:00,29.44,29.45,29.43,29.45,3700.0,22.476,22.4836,22.4684,22.4836,3700.0
2011-04-13 12:20:00,29.44,29.46,29.44,29.44,7600.0,22.476,22.4913,22.476,22.476,7600.0
2011-04-13 12:25:00,29.45,29.45,29.43,29.44,11200.0,22.4836,22.4836,22.4684,22.476,11200.0
2011-04-13 12:30:00,29.43,29.44,29.4,29.4,10200.0,22.4684,22.476,22.4455,22.4455,10200.0
2011-04-13 12:35:00,29.41,29.41,29.36,29.37,24500.0,22.4531,22.4531,22.4149,22.4226,24500.0
2011-04-13 12:40:00,29.38,29.38,29.36,29.36,6000.0,22.4302,22.4302,22.4149,22.4149,6000.0
2011-04-13 12:45:00,29.36,29.38,29.34,29.38,13400.0,22.4149,22.4302,22.3996,22.4302,13400.0
2011-04-13 12:50:00,29.38,29.38,29.34,29.35,8300.0,22.4302,22.4302,22.3996,22.4073,8300.0
2011-04-13 12:55:00,29.35,29.36,29.35,29.36,900.0,22.4073,22.4149,22.4073,22.4149,900.0
2011-04-13 13:00:00,29.36,29.42,29.35,29.42,13800.0,22.4149,22.4607,22.4073,22.4607,13800.0
2011-04-13 13:05:00,29.42,29.42,29.4,29.41,3100.0,22.4607,22.4607,22.4455,22.4531,3100.0
2011-04-13 13:10:00,29.41,29.42,29.39,29.39,7300.0,22.4531,22.4607,22.4378,22.4378,7300.0
2011-04-13 13:15:00,29.38,29.41,29.38,29.41,3900.0,22.4302,22.4531,22.4302,22.4531,3900.0
2011-04-13 13:20:00,29.41,29.41,29.4,29.4,2500.0,22.4531,22.4531,22.4455,22.4455,2500.0
2011-04-13 13:25:00,29.41,29.41,29.37,29.37,8900.0,22.4531,22.4531,22.4226,22.4226,8900.0
2011-04-13 13:30:00,29.38,29.4,29.37,29.4,5900.0,22.4302,22.4455,22.4226,22.4455,5900.0
2011-04-13 13:35:00,29.4,29.4,29.38,29.38,8000.0,22.4455,22.4455,22.4302,22.4302,8000.0
2011-04-13 13:40:00,29.37,29.4,29.37,29.39,11200.0,22.4226,22.4455,22.4226,22.4378,11200.0
2011-04-13 13:45:00,29.39,29.39,29.36,29.36,5700.0,22.4378,22.4378,22.4149,22.4149,5700.0
2011-04-13 13:50:00,29.36,29.36,29.33,29.33,10800.0,22.4149,22.4149,22.392,22.392,10800.0
2011-04-13 13:55:00,29.33,29.34,29.3,29.3,8200.0,22.392,22.3996,22.3691,22.3691,8200.0
2011-04-13 14:00:00,29.3,29.36,29.3,29.35,12300.0,22.3691,22.4149,22.3691,22.4073,12300.0
2011-04-13 14:05:00,29.35,29.35,29.34,29.35,4000.0,22.4073,22.4073,22.3996,22.4073,4000.0
2011-04-13 14:10:00,29.34,29.35,29.33,29.33,7500.0,22.3996,22.4073,22.392,22.392,7500.0
2011-04-13 14:15:00,29.33,29.33,29.3,29.3,8600.0,22.392,22.392,22.3691,22.3691,8600.0
2011-04-13 14:20:00,29.31,29.34,29.3,29.34,10400.0,22.3767,22.3996,22.3691,22.3996,10400.0
2011-04-13 14:25:00,29.34,29.38,29.34,29.37,9800.0,22.3996,22.4302,22.3996,22.4226,9800.0
2011-04-13 14:30:00,29.38,29.39,29.37,29.38,8400.0,22.4302,22.4378,22.4226,22.4302,8400.0
2011-04-13 14:35:00,29.39,29.39,29.37,29.37,6300.0,22.4378,22.4378,22.4226,22.4226,6300.0
2011-04-13 14:40:00,29.38,29.43,29.37,29.42,28000.0,22.4302,22.4684,22.4226,22.4607,28000.0
2011-04-13 14:45:00,29.43,29.45,29.41,29.41,21900.0,22.4684,22.4836,22.4531,22.4531,21900.0
2011-04-13 14:50:00,29.41,29.43,29.41,29.43,6400.0,22.4531,22.4684,22.4531,22.4684,6400.0
2011-04-13 14:55:00,29.43,29.45,29.42,29.45,30900.0,22.4684,22.4836,22.4607,22.4836,30900.0
2011-04-13 15:00:00,29.45,29.5,29.44,29.49,25700.0,22.4836,22.5218,22.476,22.5142,25700.0
2011-04-13 15:05:00,29.48,29.49,29.46,29.48,16700.0,22.5065,22.5142,22.4913,22.5065,16700.0
2011-04-13 15:10:00,29.47,29.48,29.45,29.46,8700.0,22.4989,22.5065,22.4836,22.4913,8700.0
2011-04-13 15:15:00,29.45,29.49,29.44,29.47,22200.0,22.4836,22.5142,22.476,22.4989,22200.0
2011-04-13 15:20:00,29.48,29.48,29.45,29.46,7900.0,22.5065,22.5065,22.4836,22.4913,7900.0
2011-04-13 15:25:00,29.45,29.46,29.44,29.45,14600.0,22.4836,22.4913,22.476,22.4836,14600.0
2011-04-13 15:30:00,29.45,29.45,29.4,29.41,18500.0,22.4836,22.4836,22.4455,22.4531,18500.0
2011-04-13 15:35:00,29.4,29.41,29.4,29.41,16400.0,22.4455,22.4531,22.4455,22.4531,16400.0
2011-04-13 15:40:00,29.41,29.45,29.4,29.45,37000.0,22.4531,22.4836,22.4455,22.4836,37000.0
2011-04-13 15:45:00,29.44,29.45,29.42,29.42,31600.0,22.476,22.4836,22.4607,22.4607,31600.0
2011-04-13 15:50:00,29.42,29.43,29.4,29.41,55500.0,22.4607,22.4684,22.4455,22.4531,55500.0
2011-04-13 15:55:00,29.42,29.42,29.41,29.41,149000.0,22.4607,22.4607,22.4531,22.4531,149000.0
2011-04-14 09:30:00,29.29,29.34,29.19,29.28,25800.0,22.3615,22.3996,22.2851,22.3538,25800.0
2011-04-14 09:35:00,29.29,29.34,29.26,29.31,18200.0,22.3615,22.3996,22.3386,22.3767,18200.0
2011-04-14 09:40:00,29.3,29.35,29.28,29.29,21900.0,22.3691,22.4073,22.3538,22.3615,21900.0
2011-04-14 09:45:00,29.29,29.29,29.18,29.2,19500.0,22.3615,22.3615,22.2775,22.2928,19500.0
2011-04-14 09:50:00,29.19,29.21,29.17,29.19,27000.0,22.2851,22.3004,22.2699,22.2851,27000.0
2011-04-14 09:55:00,29.18,29.28,29.15,29.22,61700.0,22.2775,22.3538,22.2546,22.308,61700.0
2011-04-14 10:00:00,29.23,29.25,29.21,29.25,23400.0,22.3157,22.3309,22.3004,22.3309,23400.0
2011-04-14 10:05:00,29.26,29.29,29.26,29.28,18200.0,22.3386,22.3615,22.3386,22.3538,18200.0
2011-04-14 10:10:00,29.28,29.33,29.28,29.28,23800.0,22.3538,22.392,22.3538,22.3538,23800.0
2011-04-14 10:15:00,29.29,29.33,29.28,29.33,13300.0,22.3615,22.392,22.3538,22.392,13300.0
2011-04-14 10:20:00,29.33,29.36,29.3,29.34,16000.0,22.392,22.4149,22.3691,22.3996,16000.0
2011-04-14 10:25:00,29.34,29.39,29.32,29.38,12000.0,22.3996,22.4378,22.3844,22.4302,12000.0
2011-04-14 10:30:00,29.38,29.4,29.36,29.39,9800.0,22.4302,22.4455,22.4149,22.4378,9800.0
2011-04-14 10:35:00,29.39,29.39,29.35,29.36,11700.0,22.4378,22.4378,22.4073,22.4149,11700.0
2011-04-14 10:40:00,29.36,29.37,29.34,29.35,15500.0,22.4149,22.4226,22.3996,22.4073,15500.0
2011-04-14 10:45:00,29.35,29.38,29.34,29.37,12700.0,22.4073,22.4302,22.3996,22.4226,12700.0
2011-04-14 10:50:00,29.37,29.39,29.35,29.35,36000.0,22.4226,22.4378,22.4073,22.4073,36000.0
2011-04-14 10:55:00,29.36,29.36,29.3,29.3,8400.0,22.4149,22.4149,22.3691,22.3691,8400.0
2011-04-14 11:00:00,29.3,29.34,29.29,29.33,12500.0,22.3691,22.3996,22.3615,22.392,12500.0
2011-04-14 11:05:00,29.34,29.35,29.34,29.35,16600.0,22.3996,22.4073,22.3996,22.4073,16600.0
2011-04-14 11:10:00,29.35,29.35,29.32,29.32,11300.0,22.4073,22.4073,22.3844,22.3844,11300.0
2011-04-14 11:15:00,29.32,29.33,29.29,29.33,17600.0,22.3844,22.392,22.3615,22.392,17600.0
2011-04-14 11:20:00,29.33,29.33,29.32,29.33,1100.0,22.392,22.392,22.3844,22.392,1100.0
2011-04-14 11:25:00,29.33,29.38,29.33,29.38,28200.0,22.392,22.4302,22.392,22.4302,28200.0
2011-04-14 11:30:00,29.38,29.4,29.38,29.4,11900.0,22.4302,22.4455,22.4302,22.4455,11900.0
2011-04-14 11:35:00,29.4,29.45,29.38,29.45,27000.0,22.4455,22.4836,22.4302,22.4836,27000.0
2011-04-14 11:40:00,29.45,29.45,29.44,29.44,17500.0,22.4836,22.4836,22.476,22.476,17500.0
2011-04-14 11:45:00,29.44,29.49,29.44,29.48,12200.0,22.476,22.5142,22.476,22.5065,12200.0
2011-04-14 11:50:00,29.48,29.5,29.48,29.5,7400.0,22.5065,22.5218,22.5065,22.5218,7400.0
2011-04-14 11:55:00,29.5,29.58,29.5,29.56,36000.0,22.5218,22.5829,22.5218,22.5676,36000.0
2011-04-14 12:00:00,29.56,29.57,29.53,29.55,17300.0,22.5676,22.5752,22.5447,22.56,17300.0
2011-04-14 12:05:00,29.54,29.55,29.54,29.54,10700.0,22.5523,22.56,22.5523,22.5523,10700.0
2011-04-14 12:10:00,29.54,29.58,29.54,29.57,18500.0,22.5523,22.5829,22.5523,22.5752,18500.0
2011-04-14 12:15:00,29.58,29.58,29.56,29.57,11800.0,22.5829,22.5829,22.5676,22.5752,11800.0
2011-04-14 12:20:00,29.56,29.58,29.54,29.55,14600.0,22.5676,22.5829,22.5523,22.56,14600.0
2011-04-14 12:25:00,29.55,29.57,29.55,29.57,7200.0,22.56,22.5752,22.56,22.5752,7200.0
2011-04-14 12:30:00,29.57,29.64,29.57,29.64,30100.0,22.5752,22.6287,22.5752,22.6287,30100.0
2011-04-14 12:35:00,29.63,29.65,29.59,29.6,36100.0,22.621,22.6363,22.5905,22.5981,36100.0
2011-04-14 12:40:00,29.6,29.6,29.58,29.6,10800.0,22.5981,22.5981,22.5829,22.5981,10800.0
2011-04-14 12:45:00,29.6,29.61,29.59,29.6,9500.0,22.5981,22.6058,22.5905,22.5981,9500.0
2011-04-14 12:50:00,29.6,29.6,29.59,29.6,1300.0,22.5981,22.5981,22.5905,22.5981,1300.0
2011-04-14 12:55:00,29.59,29.6,29.59,29.6,4300.0,22.5905,22.5981,22.5905,22.5981,4300.0
2011-04-14 13:00:00,29.59,29.6,29.58,29.58,11400.0,22.5905,22.5981,22.5829,22.5829,11400.0
2011-04-14 13:05:00,29.59,29.59,29.56,29.56,31400.0,22.5905,22.5905,22.5676,22.5676,31400.0
2011-04-14 13:10:00,29.57,29.59,29.57,29.59,18400.0,22.5752,22.5905,22.5752,22.5905,18400.0
2011-04-14 13:15:00,29.59,29.59,29.58,29.58,23800.0,22.5905,22.5905,22.5829,22.5829,23800.0
2011-04-14 13:20:00,29.58,29.59,29.54,29.54,29100.0,22.5829,22.5905,22.5523,22.5523,29100.0
2011-04-14 13:25:00,29.54,29.55,29.54,29.54,3300.0,22.5523,22.56,22.5523,22.5523,3300.0
2011-04-14 13:30:00,29.54,29.55,29.54,29.54,10600.0,22.5523,22.56,22.5523,22.5523,10600.0
2011-04-14 13:35:00,29.54,29.55,29.53,29.53,5500.0,22.5523,22.56,22.5447,22.5447,5500.0
2011-04-14 13:40:00,29.53,29.54,29.49,29.5,8600.0,22.5447,22.5523,22.5142,22.5218,8600.0
2011-04-14 13:45:00,29.49,29.51,29.49,29.51,6800.0,22.5142,22.5294,22.5142,22.5294,6800.0
2011-04-14 13:50:00,29.51,29.51,29.49,29.51,19200.0,22.5294,22.5294,22.5142,22.5294,19200.0
2011-04-14 13:55:00,29.51,29.53,29.51,29.52,10700.0,22.5294,22.5447,22.5294,22.5371,10700.0
2011-04-14 14:00:00,29.52,29.54,29.5,29.5,35200.0,22.5371,22.5523,22.5218,22.5218,35200.0
2011-04-14 14:05:00,29.5,29.51,29.47,29.48,19700.0,22.5218,22.5294,22.4989,22.5065,19700.0
2011-04-14 14:10:00,29.48,29.48,29.44,29.45,62100.0,22.5065,22.5065,22.476,22.4836,62100.0
2011-04-14 14:15:00,29.45,29.46,29.45,29.46,3800.0,22.4836,22.4913,22.4836,22.4913,3800.0
2011-04-14 14:20:00,29.46,29.46,29.43,29.43,9200.0,22.4913,22.4913,22.4684,22.4684,9200.0
2011-04-14 14:25:00,29.43,29.46,29.43,29.44,22700.0,22.4684,22.4913,22.4684,22.476,22700.0
2011-04-14 14:30:00,29.44,29.46,29.43,29.46,12800.0,22.476,22.4913,22.4684,22.4913,12800.0
2011-04-14 14:35:00,29.47,29.48,29.46,29.46,5700.0,22.4989,22.5065,22.4913,22.4913,5700.0
2011-04-14 14:40:00,29.46,29.47,29.45,29.45,9700.0,22.4913,22.4989,22.4836,22.4836,9700.0
2011-04-14 14:45:00,29.45,29.46,29.43,29.43,27300.0,22.4836,22.4913,22.4684,22.4684,27300.0
2011-04-14 14:50:00,29.43,29.44,29.4,29.44,30300.0,22.4684,22.476,22.4455,22.476,30300.0
2011-04-14 14:55:00,29.43,29.44,29.37,29.39,76800.0,22.4684,22.476,22.4226,22.4378,76800.0
2011-04-14 15:00:00,29.4,29.43,29.38,29.42,25400.0,22.4455,22.4684,22.4302,22.4607,25400.0
2011-04-14 15:05:00,29.43,29.45,29.42,29.44,38400.0,22.4684,22.4836,22.4607,22.476,38400.0
2011-04-14 15:10:00,29.44,29.44,29.43,29.44,25300.0,22.476,22.476,22.4684,22.476,25300.0
2011-04-14 15:15:00,29.44,29.44,29.39,29.42,87500.0,22.476,22.476,22.4378,22.4607,87500.0
2011-04-14 15:20:00,29.41,29.42,29.38,29.42,32600.0,22.4531,22.4607,22.4302,22.4607,32600.0
2011-04-14 15:25:00,29.42,29.45,29.4,29.42,42400.0,22.4607,22.4836,22.4455,22.4607,42400.0
2011-04-14 15:30:00,29.42,29.43,29.37,29.38,61400.0,22.4607,22.4684,22.4226,22.4302,61400.0
2011-04-14 15:35:00,29.38,29.41,29.35,29.4,34000.0,22.4302,22.4531,22.4073,22.4455,34000.0
2011-04-14 15:40:00,29.41,29.41,29.35,29.36,52900.0,22.4531,22.4531,22.4073,22.4149,52900.0
2011-04-14 15:45:00,29.36,29.38,29.34,29.36,58500.0,22.4149,22.4302,22.3996,22.4149,58500.0
2011-04-14 15:50:00,29.36,29.36,29.35,29.35,30800.0,22.4149,22.4149,22.4073,22.4073,30800.0
2011-04-14 15:55:00,29.35,29.36,29.34,29.35,124300.0,22.4073,22.4149,22.3996,22.4073,124300.0
2011-04-15 09:30:00,29.46,29.46,29.35,29.37,303600.0,22.4913,22.4913,22.4073,22.4226,303600.0
2011-04-15 09:35:00,29.37,29.4,29.29,29.29,14000.0,22.4226,22.4455,22.3615,22.3615,14000.0
2011-04-15 09:40:00,29.3,29.35,29.3,29.3,16300.0,22.3691,22.4073,22.3691,22.3691,16300.0
2011-04-15 09:45:00,29.31,29.31,29.26,29.26,13100.0,22.3767,22.3767,22.3386,22.3386,13100.0
2011-04-15 09:50:00,29.25,29.26,29.24,29.25,10600.0,22.3309,22.3386,22.3233,22.3309,10600.0
2011-04-15 09:55:00,29.25,29.3,29.23,29.27,25700.0,22.3309,22.3691,22.3157,22.3462,25700.0
2011-04-15 10:00:00,29.28,29.34,29.28,29.34,24800.0,22.3538,22.3996,22.3538,22.3996,24800.0
2011-04-15 10:05:00,29.33,29.35,29.3,29.3,16900.0,22.392,22.4073,22.3691,22.3691,16900.0
2011-04-15 10:10:00,29.31,29.32,29.28,29.31,14300.0,22.3767,22.3844,22.3538,22.3767,14300.0
2011-04-15 10:15:00,29.3,29.32,29.24,29.24,16700.0,22.3691,22.3844,22.3233,22.3233,16700.0
2011-04-15 10:20:00,29.24,29.24,29.2,29.2,10500.0,22.3233,22.3233,22.2928,22.2928,10500.0
2011-04-15 10:25:00,29.2,29.22,29.18,29.22,16600.0,22.2928,22.308,22.2775,22.308,16600.0
2011-04-15 10:30:00,29.21,29.23,29.13,29.13,23900.0,22.3004,22.3157,22.2393,22.2393,23900.0
2011-04-15 10:35:00,29.14,29.17,29.09,29.09,54400.0,22.247,22.2699,22.2088,22.2088,54400.0
2011-04-15 10:40:00,29.11,29.13,29.1,29.1,15100.0,22.2241,22.2393,22.2164,22.2164,15100.0
2011-04-15 10:45:00,29.11,29.17,29.1,29.15,24800.0,22.2241,22.2699,22.2164,22.2546,24800.0
2011-04-15 10:50:00,29.15,29.17,29.14,29.15,17600.0,22.2546,22.2699,22.247,22.2546,17600.0
2011-04-15 10:55:00,29.15,29.17,29.15,29.15,14700.0,22.2546,22.2699,22.2546,22.2546,14700.0
2011-04-15 11:00:00,29.16,29.17,29.15,29.16,25900.0,22.2622,22.2699,22.2546,22.2622,25900.0
2011-04-15 11:05:00,29.17,29.17,29.13,29.14,19300.0,22.2699,22.2699,22.2393,22.247,19300.0
2011-04-15 11:10:00,29.13,29.14,29.11,29.12,22300.0,22.2393,22.247,22.2241,22.2317,22300.0
2011-04-15 11:15:00,29.12,29.14,29.12,29.13,10900.0,22.2317,22.247,22.2317,22.2393,10900.0
2011-04-15 11:20:00,29.14,29.22,29.13,29.21,20400.0,22.247,22.308,22.2393,22.3004,20400.0
2011-04-15 11:25:00,29.21,29.22,29.21,29.22,10000.0,22.3004,22.308,22.3004,22.308,10000.0
2011-04-15 11:30:00,29.21,29.24,29.21,29.24,19900.0,22.3004,22.3233,22.3004,22.3233,19900.0
2011-04-15 11:35:00,29.23,29.25,29.23,29.24,14100.0,22.3157,22.3309,22.3157,22.3233,14100.0
2011-04-15 11:40:00,29.23,29.26,29.23,29.26,16100.0,22.3157,22.3386,22.3157,22.3386,16100.0
2011-04-15 11:45:00,29.25,29.28,29.25,29.28,18800.0,22.3309,22.3538,22.3309,22.3538,18800.0
2011-04-15 11:50:00,29.28,29.28,29.27,29.27,7700.0,22.3538,22.3538,22.3462,22.3462,7700.0
2011-04-15 11:55:00,29.27,29.29,29.27,29.27,16500.0,22.3462,22.3615,22.3462,22.3462,16500.0
2011-04-15 12:00:00,29.28,29.31,29.27,29.3,10500.0,22.3538,22.3767,22.3462,22.3691,10500.0
2011-04-15 12:05:00,29.3,29.31,29.28,29.28,26500.0,22.3691,22.3767,22.3538,22.3538,26500.0
2011-04-15 12:10:00,29.29,29.35,29.29,29.34,26400.0,22.3615,22.4073,22.3615,22.3996,26400.0
2011-04-15 12:15:00,29.34,29.37,29.34,29.37,15700.0,22.3996,22.4226,22.3996,22.4226,15700.0
2011-04-15 12:20:00,29.37,29.37,29.31,29.32,29200.0,22.4226,22.4226,22.3767,22.3844,29200.0
2011-04-15 12:25:00,29.33,29.33,29.31,29.31,32400.0,22.392,22.392,22.3767,22.3767,32400.0
2011-04-15 12:30:00,29.32,29.33,29.31,29.32,22200.0,22.3844,22.392,22.3767,22.3844,22200.0
2011-04-15 12:35:00,29.33,29.36,29.32,29.34,24800.0,22.392,22.4149,22.3844,22.3996,24800.0
2011-04-15 12:40:00,29.34,29.35,29.33,29.34,32900.0,22.3996,22.4073,22.392,22.3996,32900.0
2011-04-15 12:45:00,29.34,29.38,29.34,29.38,21200.0,22.3996,22.4302,22.3996,22.4302,21200.0
2011-04-15 12:50:00,29.38,29.43,29.38,29.42,36900.0,22.4302,22.4684,22.4302,22.4607,36900.0
2011-04-15 12:55:00,29.42,29.46,29.42,29.46,11400.0,22.4607,22.4913,22.4607,22.4913,11400.0
2011-04-15 13:00:00,29.45,29.49,29.45,29.48,13700.0,22.4836,22.5142,22.4836,22.5065,13700.0
2011-04-15 13:05:00,29.48,29.48,29.47,29.47,3800.0,22.5065,22.5065,22.4989,22.4989,3800.0
2011-04-15 13:10:00,29.48,29.48,29.47,29.47,5700.0,22.5065,22.5065,22.4989,22.4989,5700.0
2011-04-15 13:15:00,29.47,29.48,29.43,29.43,21500.0,22.4989,22.5065,22.4684,22.4684,21500.0
2011-04-15 13:20:00,29.43,29.45,29.42,29.45,97000.0,22.4684,22.4836,22.4607,22.4836,97000.0
2011-04-15 13:25:00,29.44,29.45,29.43,29.45,7200.0,22.476,22.4836,22.4684,22.4836,7200.0
2011-04-15 13:30:00,29.44,29.45,29.43,29.43,9700.0,22.476,22.4836,22.4684,22.4684,9700.0
2011-04-15 13:35:00,29.44,29.44,29.42,29.42,28900.0,22.476,22.476,22.4607,22.4607,28900.0
2011-04-15 13:40:00,29.42,29.44,29.42,29.44,13700.0,22.4607,22.476,22.4607,22.476,13700.0
2011-04-15 13:45:00,29.44,29.45,29.44,29.45,12900.0,22.476,22.4836,22.476,22.4836,12900.0
2011-04-15 13:50:00,29.45,29.45,29.41,29.41,21300.0,22.4836,22.4836,22.4531,22.4531,21300.0
2011-04-15 13:55:00,29.41,29.42,29.4,29.4,10000.0,22.4531,22.4607,22.4455,22.4455,10000.0
2011-04-15 14:00:00,29.41,29.41,29.38,29.41,20000.0,22.4531,22.4531,22.4302,22.4531,20000.0
2011-04-15 14:05:00,29.41,29.43,29.4,29.43,21300.0,22.4531,22.4684,22.4455,22.4684,21300.0
2011-04-15 14:10:00,29.42,29.45,29.42,29.44,60400.0,22.4607,22.4836,22.4607,22.476,60400.0
2011-04-15 14:15:00,29.44,29.44,29.43,29.44,9400.0,22.476,22.476,22.4684,22.476,9400.0
2011-04-15 14:20:00,29.43,29.46,29.43,29.46,27900.0,22.4684,22.4913,22.4684,22.4913,27900.0
2011-04-15 14:25:00,29.46,29.46,29.45,29.46,11000.0,22.4913,22.4913,22.4836,22.4913,11000.0
2011-04-15 14:30:00,29.46,29.49,29.45,29.49,24400.0,22.4913,22.5142,22.4836,22.5142,24400.0
2011-04-15 14:35:00,29.49,29.5,29.48,29.5,13100.0,22.5142,22.5218,22.5065,22.5218,13100.0
2011-04-15 14:40:00,29.5,29.53,29.49,29.52,38300.0,22.5218,22.5447,22.5142,22.5371,38300.0
2011-04-15 14:45:00,29.52,29.53,29.51,29.52,17800.0,22.5371,22.5447,22.5294,22.5371,17800.0
2011-04-15 14:50:00,29.51,29.53,29.51,29.53,14700.0,22.5294,22.5447,22.5294,22.5447,14700.0
2011-04-15 14:55:00,29.53,29.53,29.52,29.53,11700.0,22.5447,22.5447,22.5371,22.5447,11700.0
2011-04-15 15:00:00,29.53,29.53,29.52,29.53,9500.0,22.5447,22.5447,22.5371,22.5447,9500.0
2011-04-15 15:05:00,29.53,29.53,29.51,29.52,22800.0,22.5447,22.5447,22.5294,22.5371,22800.0
2011-04-15 15:10:00,29.52,29.52,29.49,29.49,16900.0,22.5371,22.5371,22.5142,22.5142,16900.0
2011-04-15 15:15:00,29.49,29.5,29.46,29.5,38400.0,22.5142,22.5218,22.4913,22.5218,38400.0
2011-04-15 15:20:00,29.49,29.5,29.49,29.5,11400.0,22.5142,22.5218,22.5142,22.5218,11400.0
2011-04-15 15:25:00,29.5,29.54,29.49,29.54,52600.0,22.5218,22.5523,22.5142,22.5523,52600.0
2011-04-15 15:30:00,29.53,29.54,29.51,29.54,33700.0,22.5447,22.5523,22.5294,22.5523,33700.0
2011-04-15 15:35:00,29.55,29.56,29.52,29.53,25800.0,22.56,22.5676,22.5371,22.5447,25800.0
2011-04-15 15:40:00,29.53,29.53,29.48,29.48,37700.0,22.5447,22.5447,22.5065,22.5065,37700.0
2011-04-15 15:45:00,29.48,29.5,29.48,29.49,39400.0,22.5065,22.5218,22.5065,22.5142,39400.0
2011-04-15 15:50:00,29.49,29.49,29.46,29.46,37400.0,22.5142,22.5142,22.4913,22.4913,37400.0
2011-04-15 15:55:00,29.47,29.51,29.46,29.51,107200.0,22.4989,22.5294,22.4913,22.5294,107200.0
2011-04-18 09:30:00,29.18,29.25,29.06,29.08,34500.0,22.2775,22.3309,22.1859,22.2012,34500.0
2011-04-18 09:35:00,29.09,29.21,29.05,29.12,28800.0,22.2088,22.3004,22.1782,22.2317,28800.0
2011-04-18 09:40:00,29.12,29.16,29.06,29.07,16000.0,22.2317,22.2622,22.1859,22.1935,16000.0
2011-04-18 09:45:00,29.07,29.17,29.06,29.13,15900.0,22.1935,22.2699,22.1859,22.2393,15900.0
2011-04-18 09:50:00,29.16,29.16,29.1,29.13,15500.0,22.2622,22.2622,22.2164,22.2393,15500.0
2011-04-18 09:55:00,29.13,29.15,29.07,29.07,12200.0,22.2393,22.2546,22.1935,22.1935,12200.0
2011-04-18 10:00:00,29.07,29.11,29.03,29.06,36200.0,22.1935,22.2241,22.163,22.1859,36200.0
2011-04-18 10:05:00,29.06,29.07,29.0,29.02,68500.0,22.1859,22.1935,22.1401,22.1553,68500.0
2011-04-18 10:10:00,29.01,29.04,29.0,29.02,43300.0,22.1477,22.1706,22.1401,22.1553,43300.0
2011-04-18 10:15:00,29.02,29.06,28.99,29.06,36100.0,22.1553,22.1859,22.1324,22.1859,36100.0
2011-04-18 10:20:00,29.06,29.11,29.04,29.1,42100.0,22.1859,22.2241,22.1706,22.2164,42100.0
2011-04-18 10:25:00,29.1,29.1,29.05,29.07,32200.0,22.2164,22.2164,22.1782,22.1935,32200.0
2011-04-18 10:30:00,29.07,29.12,29.06,29.08,21700.0,22.1935,22.2317,22.1859,22.2012,21700.0
2011-04-18 10:35:00,29.08,29.12,29.08,29.1,11300.0,22.2012,22.2317,22.2012,22.2164,11300.0
2011-04-18 10:40:00,29.09,29.11,29.07,29.08,12200.0,22.2088,22.2241,22.1935,22.2012,12200.0
2011-04-18 10:45:00,29.07,29.1,29.05,29.09,17300.0,22.1935,22.2164,22.1782,22.2088,17300.0
2011-04-18 10:50:00,29.09,29.1,29.06,29.07,28800.0,22.2088,22.2164,22.1859,22.1935,28800.0
2011-04-18 10:55:00,29.07,29.07,29.02,29.02,10800.0,22.1935,22.1935,22.1553,22.1553,10800.0
2011-04-18 11:00:00,29.02,29.07,29.0,29.0,16600.0,22.1553,22.1935,22.1401,22.1401,16600.0
2011-04-18 11:05:00,29.01,29.04,29.0,29.03,16900.0,22.1477,22.1706,22.1401,22.163,16900.0
2011-04-18 11:10:00,29.03,29.08,29.01,29.07,46000.0,22.163,22.2012,22.1477,22.1935,46000.0
2011-04-18 11:15:00,29.06,29.08,29.05,29.07,27500.0,22.1859,22.2012,22.1782,22.1935,27500.0
2011-04-18 11:20:00,29.06,29.07,29.05,29.05,15000.0,22.1859,22.1935,22.1782,22.1782,15000.0
2011-04-18 11:25:00,29.06,29.11,29.06,29.08,35800.0,22.1859,22.2241,22.1859,22.2012,35800.0
2011-04-18 11:30:00,29.08,29.08,29.04,29.04,12500.0,22.2012,22.2012,22.1706,22.1706,12500.0
2011-04-18 11:35:00,29.04,29.07,29.04,29.04,9400.0,22.1706,22.1935,22.1706,22.1706,9400.0
2011-04-18 11:40:00,29.04,29.05,29.03,29.05,8600.0,22.1706,22.1782,22.163,22.1782,8600.0
2011-04-18 11:45:00,29.05,29.07,29.03,29.05,9800.0,22.1782,22.1935,22.163,22.1782,9800.0
2011-04-18 11:50:00,29.04,29.05,29.02,29.03,15100.0,22.1706,22.1782,22.1553,22.163,15100.0
2011-04-18 11:55:00,29.03,29.07,29.02,29.03,30200.0,22.163,22.1935,22.1553,22.163,30200.0
2011-04-18 12:00:00,29.04,29.04,29.03,29.04,7300.0,22.1706,22.1706,22.163,22.1706,7300.0
2011-04-18 12:05:00,29.04,29.08,29.04,29.06,11800.0,22.1706,22.2012,22.1706,22.1859,11800.0
2011-04-18 12:10:00,29.06,29.08,29.04,29.04,14700.0,22.1859,22.2012,22.1706,22.1706,14700.0
2011-04-18 12:15:00,29.04,29.04,29.02,29.02,6700.0,22.1706,22.1706,22.1553,22.1553,6700.0
2011-04-18 12:20:00,29.02,29.03,29.01,29.02,14900.0,22.1553,22.163,22.1477,22.1553,14900.0
2011-04-18 12:25:00,29.01,29.02,29.0,29.02,11900.0,22.1477,22.1553,22.1401,22.1553,11900.0
2011-04-18 12:30:00,29.02,29.03,29.0,29.02,16500.0,22.1553,22.163,22.1401,22.1553,16500.0
2011-04-18 12:35:00,29.02,29.02,29.0,29.01,7100.0,22.1553,22.1553,22.1401,22.1477,7100.0
2011-04-18 12:40:00,29.01,29.01,28.98,28.98,16000.0,22.1477,22.1477,22.1248,22.1248,16000.0
2011-04-18 12:45:00,28.97,28.97,28.96,28.97,5600.0,22.1172,22.1172,22.1095,22.1172,5600.0
2011-04-18 12:50:00,28.97,28.97,28.95,28.96,14000.0,22.1172,22.1172,22.1019,22.1095,14000.0
2011-04-18 12:55:00,28.96,28.98,28.95,28.96,15800.0,22.1095,22.1248,22.1019,22.1095,15800.0
2011-04-18 13:00:00,28.96,28.96,28.93,28.93,12300.0,22.1095,22.1095,22.0866,22.0866,12300.0
2011-04-18 13:05:00,28.93,28.93,28.92,28.92,11400.0,22.0866,22.0866,22.079,22.079,11400.0
2011-04-18 13:10:00,28.93,28.93,28.9,28.91,6800.0,22.0866,22.0866,22.0637,22.0714,6800.0
2011-04-18 13:15:00,28.91,28.91,28.88,28.89,11100.0,22.0714,22.0714,22.0485,22.0561,11100.0
2011-04-18 13:20:00,28.9,28.91,28.89,28.9,17100.0,22.0637,22.0714,22.0561,22.0637,17100.0
2011-04-18 13:25:00,28.9,28.9,28.86,28.87,25300.0,22.0637,22.0637,22.0332,22.0408,25300.0
2011-04-18 13:30:00,28.86,28.88,28.86,28.86,13100.0,22.0332,22.0485,22.0332,22.0332,13100.0
2011-04-18 13:35:00,28.86,28.88,28.85,28.85,19800.0,22.0332,22.0485,22.0256,22.0256,19800.0
2011-04-18 13:40:00,28.85,28.87,28.85,28.87,7600.0,22.0256,22.0408,22.0256,22.0408,7600.0
2011-04-18 13:45:00,28.86,28.87,28.86,28.86,6800.0,22.0332,22.0408,22.0332,22.0332,6800.0
2011-04-18 13:50:00,28.87,28.9,28.86,28.89,18900.0,22.0408,22.0637,22.0332,22.0561,18900.0
2011-04-18 13:55:00,28.89,28.91,28.88,28.91,14200.0,22.0561,22.0714,22.0485,22.0714,14200.0
2011-04-18 14:00:00,28.91,28.92,28.89,28.89,18200.0,22.0714,22.079,22.0561,22.0561,18200.0
2011-04-18 14:05:00,28.9,28.93,28.9,28.93,7100.0,22.0637,22.0866,22.0637,22.0866,7100.0
2011-04-18 14:10:00,28.93,28.97,28.92,28.97,17700.0,22.0866,22.1172,22.079,22.1172,17700.0
2011-04-18 14:15:00,28.97,28.97,28.93,28.93,18500.0,22.1172,22.1172,22.0866,22.0866,18500.0
2011-04-18 14:20:00,28.94,28.95,28.93,28.95,7500.0,22.0943,22.1019,22.0866,22.1019,7500.0
2011-04-18 14:25:00,28.96,28.96,28.93,28.93,9900.0,22.1095,22.1095,22.0866,22.0866,9900.0
2011-04-18 14:30:00,28.94,28.95,28.91,28.91,17900.0,22.0943,22.1019,22.0714,22.0714,17900.0
2011-04-18 14:35:00,28.91,28.96,28.91,28.96,10100.0,22.0714,22.1095,22.0714,22.1095,10100.0
2011-04-18 14:40:00,28.96,28.99,28.96,28.98,16200.0,22.1095,22.1324,22.1095,22.1248,16200.0
2011-04-18 14:45:00,28.98,29.01,28.98,29.0,18500.0,22.1248,22.1477,22.1248,22.1401,18500.0
2011-04-18 14:50:00,29.01,29.02,28.99,29.0,13400.0,22.1477,22.1553,22.1324,22.1401,13400.0
2011-04-18 14:55:00,29.0,29.04,29.0,29.01,23300.0,22.1401,22.1706,22.1401,22.1477,23300.0
2011-04-18 15:00:00,29.01,29.02,29.0,29.0,7600.0,22.1477,22.1553,22.1401,22.1401,7600.0
2011-04-18 15:05:00,29.0,29.03,28.98,29.0,18300.0,22.1401,22.163,22.1248,22.1401,18300.0
2011-04-18 15:10:00,29.0,29.01,28.99,29.01,17200.0,22.1401,22.1477,22.1324,22.1477,17200.0
2011-04-18 15:15:00,29.02,29.08,29.01,29.06,19300.0,22.1553,22.2012,22.1477,22.1859,19300.0
2011-04-18 15:20:00,29.07,29.09,29.05,29.06,19000.0,22.1935,22.2088,22.1782,22.1859,19000.0
2011-04-18 15:25:00,29.07,29.07,29.04,29.05,9200.0,22.1935,22.1935,22.1706,22.1782,9200.0
2011-04-18 15:30:00,29.05,29.08,29.04,29.08,29900.0,22.1782,22.2012,22.1706,22.2012,29900.0
2011-04-18 15:35:00,29.08,29.08,29.04,29.04,40100.0,22.2012,22.2012,22.1706,22.1706,40100.0
2011-04-18 15:40:00,29.04,29.05,29.01,29.01,30900.0,22.1706,22.1782,22.1477,22.1477,30900.0
2011-04-18 15:45:00,29.01,29.02,28.98,29.0,106300.0,22.1477,22.1553,22.1248,22.1401,106300.0
2011-04-18 15:50:00,29.01,29.01,28.99,29.0,62100.0,22.1477,22.1477,22.1324,22.1401,62100.0
2011-04-18 15:55:00,28.99,29.05,28.98,29.05,202500.0,22.1324,22.1782,22.1248,22.1782,202500.0
2011-04-19 09:30:00,29.06,29.1,29.04,29.08,28900.0,22.1859,22.2164,22.1706,22.2012,28900.0
2011-04-19 09:35:00,29.08,29.08,28.99,29.01,40600.0,22.2012,22.2012,22.1324,22.1477,40600.0
2011-04-19 09:40:00,29.0,29.02,28.98,28.98,19100.0,22.1401,22.1553,22.1248,22.1248,19100.0
2011-04-19 09:45:00,28.99,28.99,28.95,28.96,6800.0,22.1324,22.1324,22.1019,22.1095,6800.0
2011-04-19 09:50:00,28.96,28.97,28.88,28.88,34600.0,22.1095,22.1172,22.0485,22.0485,34600.0
2011-04-19 09:55:00,28.89,28.91,28.88,28.88,41000.0,22.0561,22.0714,22.0485,22.0485,41000.0
2011-04-19 10:00:00,28.88,28.89,28.83,28.85,22600.0,22.0485,22.0561,22.0103,22.0256,22600.0
2011-04-19 10:05:00,28.85,28.89,28.82,28.88,20800.0,22.0256,22.0561,22.0027,22.0485,20800.0
2011-04-19 10:10:00,28.89,28.92,28.88,28.88,15300.0,22.0561,22.079,22.0485,22.0485,15300.0
2011-04-19 10:15:00,28.89,28.92,28.89,28.9,11700.0,22.0561,22.079,22.0561,22.0637,11700.0
2011-04-19 10:20:00,28.91,28.92,28.87,28.9,12700.0,22.0714,22.079,22.0408,22.0637,12700.0
2011-04-19 10:25:00,28.9,28.91,28.89,28.91,12600.0,22.0637,22.0714,22.0561,22.0714,12600.0
2011-04-19 10:30:00,28.91,28.91,28.87,28.89,24500.0,22.0714,22.0714,22.0408,22.0561,24500.0
2011-04-19 10:35:00,28.89,28.9,28.87,28.87,21700.0,22.0561,22.0637,22.0408,22.0408,21700.0
2011-04-19 10:40:00,28.87,28.89,28.85,28.87,13300.0,22.0408,22.0561,22.0256,22.0408,13300.0
2011-04-19 10:45:00,28.88,28.92,28.87,28.91,15100.0,22.0485,22.079,22.0408,22.0714,15100.0
2011-04-19 10:50:00,28.92,28.92,28.91,28.91,8400.0,22.079,22.079,22.0714,22.0714,8400.0
2011-04-19 10:55:00,28.91,28.94,28.91,28.93,20400.0,22.0714,22.0943,22.0714,22.0866,20400.0
2011-04-19 11:00:00,28.93,28.94,28.92,28.94,29400.0,22.0866,22.0943,22.079,22.0943,29400.0
2011-04-19 11:05:00,28.94,28.96,28.93,28.96,10400.0,22.0943,22.1095,22.0866,22.1095,10400.0
2011-04-19 11:10:00,28.96,28.98,28.95,28.97,37100.0,22.1095,22.1248,22.1019,22.1172,37100.0
2011-04-19 11:15:00,28.96,28.99,28.96,28.99,30900.0,22.1095,22.1324,22.1095,22.1324,30900.0
2011-04-19 11:20:00,28.99,29.0,28.96,28.96,29300.0,22.1324,22.1401,22.1095,22.1095,29300.0
2011-04-19 11:25:00,28.96,28.97,28.95,28.95,34800.0,22.1095,22.1172,22.1019,22.1019,34800.0
2011-04-19 11:30:00,28.95,28.95,28.94,28.94,2600.0,22.1019,22.1019,22.0943,22.0943,2600.0
2011-04-19 11:35:00,28.95,28.96,28.93,28.94,29400.0,22.1019,22.1095,22.0866,22.0943,29400.0
2011-04-19 11:40:00,28.94,28.94,28.91,28.92,8700.0,22.0943,22.0943,22.0714,22.079,8700.0
2011-04-19 11:45:00,28.91,28.91,28.85,28.85,21000.0,22.0714,22.0714,22.0256,22.0256,21000.0
2011-04-19 11:50:00,28.85,28.86,28.81,28.82,25300.0,22.0256,22.0332,21.995,22.0027,25300.0
2011-04-19 11:55:00,28.82,28.82,28.79,28.8,27600.0,22.0027,22.0027,21.9798,21.9874,27600.0
2011-04-19 12:00:00,28.8,28.8,28.77,28.79,34900.0,21.9874,21.9874,21.9645,21.9798,34900.0
2011-04-19 12:05:00,28.79,28.79,28.78,28.78,8500.0,21.9798,21.9798,21.9721,21.9721,8500.0
2011-04-19 12:10:00,28.79,28.81,28.78,28.79,31000.0,21.9798,21.995,21.9721,21.9798,31000.0
2011-04-19 12:15:00,28.79,28.81,28.78,28.79,30900.0,21.9798,21.995,21.9721,21.9798,30900.0
2011-04-19 12:20:00,28.8,28.82,28.79,28.82,14700.0,21.9874,22.0027,21.9798,22.0027,14700.0
2011-04-19 12:25:00,28.82,28.83,28.82,28.83,5900.0,22.0027,22.0103,22.0027,22.0103,5900.0
2011-04-19 12:30:00,28.83,28.84,28.82,28.84,16100.0,22.0103,22.0179,22.0027,22.0179,16100.0
2011-04-19 12:35:00,28.84,28.85,28.84,28.85,5200.0,22.0179,22.0256,22.0179,22.0256,5200.0
2011-04-19 12:40:00,28.85,28.85,28.84,28.84,4600.0,22.0256,22.0256,22.0179,22.0179,4600.0
2011-04-19 12:45:00,28.85,28.85,28.79,28.79,23200.0,22.0256,22.0256,21.9798,21.9798,23200.0
2011-04-19 12:50:00,28.78,28.81,28.78,28.78,19200.0,21.9721,21.995,21.9721,21.9721,19200.0
2011-04-19 12:55:00,28.78,28.79,28.75,28.75,16900.0,21.9721,21.9798,21.9492,21.9492,16900.0
2011-04-19 13:00:00,28.76,28.8,28.76,28.79,27700.0,21.9568,21.9874,21.9568,21.9798,27700.0
2011-04-19 13:05:00,28.8,28.8,28.75,28.76,36200.0,21.9874,21.9874,21.9492,21.9568,36200.0
2011-04-19 13:10:00,28.75,28.77,28.74,28.77,17300.0,21.9492,21.9645,21.9416,21.9645,17300.0
2011-04-19 13:15:00,28.77,28.8,28.77,28.8,38700.0,21.9645,21.9874,21.9645,21.9874,38700.0
2011-04-19 13:20:00,28.8,28.83,28.8,28.83,24500.0,21.9874,22.0103,21.9874,22.0103,24500.0
2011-04-19 13:25:00,28.83,28.83,28.82,28.83,7900.0,22.0103,22.0103,22.0027,22.0103,7900.0
2011-04-19 13:30:00,28.82,28.83,28.82,28.82,111900.0,22.0027,22.0103,22.0027,22.0027,111900.0
2011-04-19 13:35:00,28.82,28.83,28.81,28.82,12600.0,22.0027,22.0103,21.995,22.0027,12600.0
2011-04-19 13:40:00,28.82,28.83,28.81,28.82,29000.0,22.0027,22.0103,21.995,22.0027,29000.0
2011-04-19 13:45:00,28.82,28.83,28.79,28.8,44000.0,22.0027,22.0103,21.9798,21.9874,44000.0
2011-04-19 13:50:00,28.8,28.8,28.79,28.79,17500.0,21.9874,21.9874,21.9798,21.9798,17500.0
2011-04-19 13:55:00,28.79,28.8,28.79,28.8,11500.0,21.9798,21.9874,21.9798,21.9874,11500.0
2011-04-19 14:00:00,28.79,28.8,28.77,28.77,28200.0,21.9798,21.9874,21.9645,21.9645,28200.0
2011-04-19 14:05:00,28.77,28.78,28.75,28.75,32000.0,21.9645,21.9721,21.9492,21.9492,32000.0
2011-04-19 14:10:00,28.76,28.77,28.75,28.77,20900.0,21.9568,21.9645,21.9492,21.9645,20900.0
2011-04-19 14:15:00,28.77,28.78,28.75,28.77,38600.0,21.9645,21.9721,21.9492,21.9645,38600.0
2011-04-19 14:20:00,28.77,28.77,28.74,28.75,20400.0,21.9645,21.9645,21.9416,21.9492,20400.0
2011-04-19 14:25:00,28.75,28.75,28.71,28.73,30800.0,21.9492,21.9492,21.9187,21.9339,30800.0
2011-04-19 14:30:00,28.73,28.74,28.72,28.72,31800.0,21.9339,21.9416,21.9263,21.9263,31800.0
2011-04-19 14:35:00,28.73,28.74,28.72,28.73,41700.0,21.9339,21.9416,21.9263,21.9339,41700.0
2011-04-19 14:40:00,28.74,28.75,28.73,28.75,21400.0,21.9416,21.9492,21.9339,21.9492,21400.0
2011-04-19 14:45:00,28.75,28.77,28.74,28.74,78800.0,21.9492,21.9645,21.9416,21.9416,78800.0
2011-04-19 14:50:00,28.75,28.76,28.74,28.76,30300.0,21.9492,21.9568,21.9416,21.9568,30300.0
2011-04-19 14:55:00,28.75,28.76,28.75,28.76,11300.0,21.9492,21.9568,21.9492,21.9568,11300.0
2011-04-19 15:00:00,28.76,28.78,28.75,28.78,22100.0,21.9568,21.9721,21.9492,21.9721,22100.0
2011-04-19 15:05:00,28.78,28.8,28.77,28.8,22800.0,21.9721,21.9874,21.9645,21.9874,22800.0
2011-04-19 15:10:00,28.8,28.82,28.79,28.82,35200.0,21.9874,22.0027,21.9798,22.0027,35200.0
2011-04-19 15:15:00,28.82,28.82,28.81,28.82,10700.0,22.0027,22.0027,21.995,22.0027,10700.0
2011-04-19 15:20:00,28.82,28.85,28.81,28.85,30900.0,22.0027,22.0256,21.995,22.0256,30900.0
2011-04-19 15:25:00,28.85,28.85,28.83,28.84,39100.0,22.0256,22.0256,22.0103,22.0179,39100.0
2011-04-19 15:30:00,28.84,28.85,28.83,28.84,28000.0,22.0179,22.0256,22.0103,22.0179,28000.0
2011-04-19 15:35:00,28.84,28.86,28.83,28.84,75100.0,22.0179,22.0332,22.0103,22.0179,75100.0
2011-04-19 15:40:00,28.83,28.84,28.81,28.81,87700.0,22.0103,22.0179,21.995,21.995,87700.0
2011-04-19 15:45:00,28.82,28.86,28.81,28.83,137500.0,22.0027,22.0332,21.995,22.0103,137500.0
2011-04-19 15:50:00,28.84,28.84,28.81,28.81,91400.0,22.0179,22.0179,21.995,21.995,91400.0
2011-04-19 15:55:00,28.81,28.82,28.8,28.81,108200.0,21.995,22.0027,21.9874,21.995,108200.0
2011-04-20 09:30:00,29.55,29.55,29.35,29.4,90300.0,22.56,22.56,22.4073,22.4455,90300.0
2011-04-20 09:35:00,29.41,29.42,29.32,29.39,40000.0,22.4531,22.4607,22.3844,22.4378,40000.0
2011-04-20 09:40:00,29.39,29.41,29.35,29.37,36000.0,22.4378,22.4531,22.4073,22.4226,36000.0
2011-04-20 09:45:00,29.38,29.41,29.36,29.39,33700.0,22.4302,22.4531,22.4149,22.4378,33700.0
2011-04-20 09:50:00,29.39,29.45,29.37,29.45,22700.0,22.4378,22.4836,22.4226,22.4836,22700.0
2011-04-20 09:55:00,29.45,29.49,29.44,29.48,21300.0,22.4836,22.5142,22.476,22.5065,21300.0
2011-04-20 10:00:00,29.48,29.49,29.47,29.48,40200.0,22.5065,22.5142,22.4989,22.5065,40200.0
2011-04-20 10:05:00,29.48,29.48,29.44,29.44,16100.0,22.5065,22.5065,22.476,22.476,16100.0
2011-04-20 10:10:00,29.44,29.46,29.42,29.44,26100.0,22.476,22.4913,22.4607,22.476,26100.0
2011-04-20 10:15:00,29.45,29.45,29.44,29.44,15700.0,22.4836,22.4836,22.476,22.476,15700.0
2011-04-20 10:20:00,29.45,29.45,29.41,29.41,9000.0,22.4836,22.4836,22.4531,22.4531,9000.0
2011-04-20 10:25:00,29.42,29.42,29.39,29.39,18100.0,22.4607,22.4607,22.4378,22.4378,18100.0
2011-04-20 10:30:00,29.4,29.4,29.34,29.35,42700.0,22.4455,22.4455,22.3996,22.4073,42700.0
2011-04-20 10:35:00,29.35,29.35,29.31,29.32,27300.0,22.4073,22.4073,22.3767,22.3844,27300.0
2011-04-20 10:40:00,29.31,29.35,29.31,29.35,36100.0,22.3767,22.4073,22.3767,22.4073,36100.0
2011-04-20 10:45:00,29.35,29.41,29.34,29.41,55300.0,22.4073,22.4531,22.3996,22.4531,55300.0
2011-04-20 10:50:00,29.41,29.41,29.39,29.41,9300.0,22.4531,22.4531,22.4378,22.4531,9300.0
2011-04-20 10:55:00,29.41,29.49,29.4,29.49,33900.0,22.4531,22.5142,22.4455,22.5142,33900.0
2011-04-20 11:00:00,29.49,29.54,29.49,29.51,84700.0,22.5142,22.5523,22.5142,22.5294,84700.0
2011-04-20 11:05:00,29.51,29.52,29.49,29.49,13300.0,22.5294,22.5371,22.5142,22.5142,13300.0
2011-04-20 11:10:00,29.49,29.51,29.49,29.51,75800.0,22.5142,22.5294,22.5142,22.5294,75800.0
2011-04-20 11:15:00,29.51,29.51,29.46,29.47,15300.0,22.5294,22.5294,22.4913,22.4989,15300.0
2011-04-20 11:20:00,29.47,29.48,29.46,29.48,8900.0,22.4989,22.5065,22.4913,22.5065,8900.0
2011-04-20 11:25:00,29.47,29.5,29.46,29.49,16200.0,22.4989,22.5218,22.4913,22.5142,16200.0
2011-04-20 11:30:00,29.49,29.5,29.48,29.49,9000.0,22.5142,22.5218,22.5065,22.5142,9000.0
2011-04-20 11:35:00,29.49,29.5,29.48,29.48,10000.0,22.5142,22.5218,22.5065,22.5065,10000.0
2011-04-20 11:40:00,29.48,29.5,29.48,29.48,19500.0,22.5065,22.5218,22.5065,22.5065,19500.0
2011-04-20 11:45:00,29.49,29.5,29.48,29.49,5600.0,22.5142,22.5218,22.5065,22.5142,5600.0
2011-04-20 11:50:00,29.49,29.5,29.49,29.49,11700.0,22.5142,22.5218,22.5142,22.5142,11700.0
2011-04-20 11:55:00,29.49,29.5,29.47,29.48,18800.0,22.5142,22.5218,22.4989,22.5065,18800.0
2011-04-20 12:00:00,29.47,29.47,29.44,29.45,5100.0,22.4989,22.4989,22.476,22.4836,5100.0
2011-04-20 12:05:00,29.45,29.46,29.44,29.45,8600.0,22.4836,22.4913,22.476,22.4836,8600.0
2011-04-20 12:10:00,29.45,29.46,29.43,29.43,7000.0,22.4836,22.4913,22.4684,22.4684,7000.0
2011-04-20 12:15:00,29.43,29.44,29.43,29.44,3500.0,22.4684,22.476,22.4684,22.476,3500.0
2011-04-20 12:20:00,29.44,29.45,29.43,29.44,7400.0,22.476,22.4836,22.4684,22.476,7400.0
2011-04-20 12:25:00,29.45,29.47,29.43,29.43,25200.0,22.4836,22.4989,22.4684,22.4684,25200.0
2011-04-20 12:30:00,29.43,29.46,29.43,29.46,22500.0,22.4684,22.4913,22.4684,22.4913,22500.0
2011-04-20 12:35:00,29.47,29.47,29.45,29.46,6900.0,22.4989,22.4989,22.4836,22.4913,6900.0
2011-04-20 12:40:00,29.46,29.5,29.45,29.48,16300.0,22.4913,22.5218,22.4836,22.5065,16300.0
2011-04-20 12:45:00,29.48,29.5,29.47,29.48,20600.0,22.5065,22.5218,22.4989,22.5065,20600.0
2011-04-20 12:50:00,29.48,29.49,29.48,29.49,7100.0,22.5065,22.5142,22.5065,22.5142,7100.0
2011-04-20 12:55:00,29.48,29.48,29.46,29.46,6300.0,22.5065,22.5065,22.4913,22.4913,6300.0
2011-04-20 13:00:00,29.46,29.46,29.44,29.45,6600.0,22.4913,22.4913,22.476,22.4836,6600.0
2011-04-20 13:05:00,29.44,29.45,29.44,29.44,3900.0,22.476,22.4836,22.476,22.476,3900.0
2011-04-20 13:10:00,29.45,29.5,29.44,29.46,48300.0,22.4836,22.5218,22.476,22.4913,48300.0
2011-04-20 13:15:00,29.45,29.46,29.43,29.45,4200.0,22.4836,22.4913,22.4684,22.4836,4200.0
2011-04-20 13:20:00,29.43,29.44,29.42,29.43,11500.0,22.4684,22.476,22.4607,22.4684,11500.0
2011-04-20 13:25:00,29.43,29.45,29.43,29.44,12400.0,22.4684,22.4836,22.4684,22.476,12400.0
2011-04-20 13:30:00,29.45,29.46,29.44,29.45,108500.0,22.4836,22.4913,22.476,22.4836,108500.0
2011-04-20 13:35:00,29.45,29.46,29.44,29.44,12600.0,22.4836,22.4913,22.476,22.476,12600.0
2011-04-20 13:40:00,29.44,29.47,29.44,29.47,34600.0,22.476,22.4989,22.476,22.4989,34600.0
2011-04-20 13:45:00,29.47,29.47,29.46,29.47,1700.0,22.4989,22.4989,22.4913,22.4989,1700.0
2011-04-20 13:50:00,29.47,29.5,29.46,29.5,65800.0,22.4989,22.5218,22.4913,22.5218,65800.0
2011-04-20 13:55:00,29.5,29.5,29.48,29.48,19500.0,22.5218,22.5218,22.5065,22.5065,19500.0
2011-04-20 14:00:00,29.49,29.49,29.44,29.45,13200.0,22.5142,22.5142,22.476,22.4836,13200.0
2011-04-20 14:05:00,29.44,29.44,29.42,29.42,9500.0,22.476,22.476,22.4607,22.4607,9500.0
2011-04-20 14:10:00,29.42,29.43,29.4,29.4,16400.0,22.4607,22.4684,22.4455,22.4455,16400.0
2011-04-20 14:15:00,29.41,29.41,29.39,29.4,159000.0,22.4531,22.4531,22.4378,22.4455,159000.0
2011-04-20 14:20:00,29.4,29.41,29.35,29.36,34500.0,22.4455,22.4531,22.4073,22.4149,34500.0
2011-04-20 14:25:00,29.35,29.36,29.32,29.32,27000.0,22.4073,22.4149,22.3844,22.3844,27000.0
2011-04-20 14:30:00,29.33,29.33,29.32,29.33,21700.0,22.392,22.392,22.3844,22.392,21700.0
2011-04-20 14:35:00,29.33,29.33,29.3,29.31,47700.0,22.392,22.392,22.3691,22.3767,47700.0
2011-04-20 14:40:00,29.3,29.31,29.27,29.28,52700.0,22.3691,22.3767,22.3462,22.3538,52700.0
2011-04-20 14:45:00,29.27,29.3,29.27,29.3,38100.0,22.3462,22.3691,22.3462,22.3691,38100.0
2011-04-20 14:50:00,29.3,29.33,29.29,29.32,32900.0,22.3691,22.392,22.3615,22.3844,32900.0
2011-04-20 14:55:00,29.32,29.32,29.24,29.24,67100.0,22.3844,22.3844,22.3233,22.3233,67100.0
2011-04-20 15:00:00,29.25,29.29,29.24,29.29,35900.0,22.3309,22.3615,22.3233,22.3615,35900.0
2011-04-20 15:05:00,29.29,29.32,29.28,29.32,149500.0,22.3615,22.3844,22.3538,22.3844,149500.0
2011-04-20 15:10:00,29.32,29.35,29.31,29.34,23700.0,22.3844,22.4073,22.3767,22.3996,23700.0
2011-04-20 15:15:00,29.33,29.34,29.29,29.33,50500.0,22.392,22.3996,22.3615,22.392,50500.0
2011-04-20 15:20:00,29.34,29.38,29.33,29.38,19200.0,22.3996,22.4302,22.392,22.4302,19200.0
2011-04-20 15:25:00,29.38,29.4,29.36,29.39,33600.0,22.4302,22.4455,22.4149,22.4378,33600.0
2011-04-20 15:30:00,29.39,29.4,29.39,29.4,16200.0,22.4378,22.4455,22.4378,22.4455,16200.0
2011-04-20 15:35:00,29.4,29.4,29.39,29.4,72600.0,22.4455,22.4455,22.4378,22.4455,72600.0
2011-04-20 15:40:00,29.39,29.41,29.39,29.4,43000.0,22.4378,22.4531,22.4378,22.4455,43000.0
2011-04-20 15:45:00,29.4,29.41,29.37,29.37,171600.0,22.4455,22.4531,22.4226,22.4226,171600.0
2011-04-20 15:50:00,29.37,29.41,29.36,29.39,113700.0,22.4226,22.4531,22.4149,22.4378,113700.0
2011-04-20 15:55:00,29.39,29.41,29.38,29.41,143300.0,22.4378,22.4531,22.4302,22.4531,143300.0
2011-04-21 09:30:00,29.58,29.58,29.38,29.54,79300.0,22.5829,22.5829,22.4302,22.5523,79300.0
2011-04-21 09:35:00,29.53,29.59,29.51,29.57,40300.0,22.5447,22.5905,22.5294,22.5752,40300.0
2011-04-21 09:40:00,29.57,29.63,29.55,29.6,46700.0,22.5752,22.621,22.56,22.5981,46700.0
2011-04-21 09:45:00,29.61,29.62,29.55,29.56,42800.0,22.6058,22.6134,22.56,22.5676,42800.0
2011-04-21 09:50:00,29.56,29.67,29.55,29.67,94900.0,22.5676,22.6516,22.56,22.6516,94900.0
2011-04-21 09:55:00,29.66,29.78,29.65,29.76,64500.0,22.644,22.7356,22.6363,22.7203,64500.0
2011-04-21 10:00:00,29.77,29.79,29.73,29.75,58800.0,22.7279,22.7432,22.6974,22.7127,58800.0
2011-04-21 10:05:00,29.75,29.77,29.74,29.76,27300.0,22.7127,22.7279,22.705,22.7203,27300.0
2011-04-21 10:10:00,29.76,29.76,29.67,29.68,88700.0,22.7203,22.7203,22.6516,22.6592,88700.0
2011-04-21 10:15:00,29.68,29.73,29.65,29.73,54300.0,22.6592,22.6974,22.6363,22.6974,54300.0
2011-04-21 10:20:00,29.73,29.73,29.69,29.72,20700.0,22.6974,22.6974,22.6669,22.6898,20700.0
2011-04-21 10:25:00,29.72,29.76,29.7,29.75,55900.0,22.6898,22.7203,22.6745,22.7127,55900.0
2011-04-21 10:30:00,29.75,29.78,29.74,29.75,57400.0,22.7127,22.7356,22.705,22.7127,57400.0
2011-04-21 10:35:00,29.75,29.76,29.72,29.74,42900.0,22.7127,22.7203,22.6898,22.705,42900.0
2011-04-21 10:40:00,29.74,29.77,29.74,29.77,20100.0,22.705,22.7279,22.705,22.7279,20100.0
2011-04-21 10:45:00,29.77,29.78,29.76,29.76,10100.0,22.7279,22.7356,22.7203,22.7203,10100.0
2011-04-21 10:50:00,29.76,29.79,29.76,29.79,18600.0,22.7203,22.7432,22.7203,22.7432,18600.0
2011-04-21 10:55:00,29.79,29.82,29.77,29.8,33500.0,22.7432,22.7661,22.7279,22.7508,33500.0
2011-04-21 11:00:00,29.8,29.81,29.79,29.81,17400.0,22.7508,22.7585,22.7432,22.7585,17400.0
2011-04-21 11:05:00,29.82,29.82,29.79,29.8,18200.0,22.7661,22.7661,22.7432,22.7508,18200.0
2011-04-21 11:10:00,29.8,29.8,29.77,29.77,34000.0,22.7508,22.7508,22.7279,22.7279,34000.0
2011-04-21 11:15:00,29.78,29.81,29.77,29.81,30900.0,22.7356,22.7585,22.7279,22.7585,30900.0
2011-04-21 11:20:00,29.8,29.82,29.8,29.81,13000.0,22.7508,22.7661,22.7508,22.7585,13000.0
2011-04-21 11:25:00,29.82,29.82,29.81,29.82,12100.0,22.7661,22.7661,22.7585,22.7661,12100.0
2011-04-21 11:30:00,29.82,29.86,29.82,29.84,41900.0,22.7661,22.7966,22.7661,22.7814,41900.0
2011-04-21 11:35:00,29.85,29.86,29.83,29.83,45500.0,22.789,22.7966,22.7737,22.7737,45500.0
2011-04-21 11:40:00,29.83,29.84,29.83,29.84,20100.0,22.7737,22.7814,22.7737,22.7814,20100.0
2011-04-21 11:45:00,29.83,29.85,29.83,29.84,22200.0,22.7737,22.789,22.7737,22.7814,22200.0
2011-04-21 11:50:00,29.85,29.85,29.84,29.85,9800.0,22.789,22.789,22.7814,22.789,9800.0
2011-04-21 11:55:00,29.85,29.87,29.84,29.87,10100.0,22.789,22.8043,22.7814,22.8043,10100.0
2011-04-21 12:00:00,29.87,29.88,29.85,29.87,27400.0,22.8043,22.8119,22.789,22.8043,27400.0
2011-04-21 12:05:00,29.88,29.89,29.88,29.89,8700.0,22.8119,22.8195,22.8119,22.8195,8700.0
2011-04-21 12:10:00,29.89,29.89,29.88,29.89,12100.0,22.8195,22.8195,22.8119,22.8195,12100.0
2011-04-21 12:15:00,29.89,29.9,29.88,29.9,33700.0,22.8195,22.8272,22.8119,22.8272,33700.0
2011-04-21 12:20:00,29.9,29.91,29.89,29.91,16700.0,22.8272,22.8348,22.8195,22.8348,16700.0
2011-04-21 12:25:00,29.91,29.92,29.9,29.91,6300.0,22.8348,22.8425,22.8272,22.8348,6300.0
2011-04-21 12:30:00,29.92,29.92,29.9,29.91,10100.0,22.8425,22.8425,22.8272,22.8348,10100.0
2011-04-21 12:35:00,29.91,29.91,29.88,29.88,18100.0,22.8348,22.8348,22.8119,22.8119,18100.0
2011-04-21 12:40:00,29.88,29.89,29.87,29.88,19200.0,22.8119,22.8195,22.8043,22.8119,19200.0
2011-04-21 12:45:00,29.87,29.88,29.86,29.86,13200.0,22.8043,22.8119,22.7966,22.7966,13200.0
2011-04-21 12:50:00,29.87,29.87,29.86,29.87,12000.0,22.8043,22.8043,22.7966,22.8043,12000.0
2011-04-21 12:55:00,29.86,29.86,29.83,29.84,9200.0,22.7966,22.7966,22.7737,22.7814,9200.0
2011-04-21 13:00:00,29.83,29.83,29.81,29.83,16500.0,22.7737,22.7737,22.7585,22.7737,16500.0
2011-04-21 13:05:00,29.82,29.83,29.82,29.83,14300.0,22.7661,22.7737,22.7661,22.7737,14300.0
2011-04-21 13:10:00,29.83,29.83,29.81,29.81,12500.0,22.7737,22.7737,22.7585,22.7585,12500.0
2011-04-21 13:15:00,29.82,29.85,29.81,29.85,31100.0,22.7661,22.789,22.7585,22.789,31100.0
2011-04-21 13:20:00,29.85,29.86,29.84,29.85,22600.0,22.789,22.7966,22.7814,22.789,22600.0
2011-04-21 13:25:00,29.85,29.86,29.85,29.85,11500.0,22.789,22.7966,22.789,22.789,11500.0
2011-04-21 13:30:00,29.85,29.86,29.85,29.86,11900.0,22.789,22.7966,22.789,22.7966,11900.0
2011-04-21 13:35:00,29.86,29.86,29.85,29.86,16000.0,22.7966,22.7966,22.789,22.7966,16000.0
2011-04-21 13:40:00,29.86,29.87,29.85,29.86,180600.0,22.7966,22.8043,22.789,22.7966,180600.0
2011-04-21 13:45:00,29.87,29.87,29.81,29.81,73800.0,22.8043,22.8043,22.7585,22.7585,73800.0
2011-04-21 13:50:00,29.81,29.82,29.81,29.82,14500.0,22.7585,22.7661,22.7585,22.7661,14500.0
2011-04-21 13:55:00,29.81,29.84,29.8,29.84,24900.0,22.7585,22.7814,22.7508,22.7814,24900.0
2011-04-21 14:00:00,29.84,29.84,29.82,29.82,9400.0,22.7814,22.7814,22.7661,22.7661,9400.0
2011-04-21 14:05:00,29.82,29.83,29.81,29.81,69600.0,22.7661,22.7737,22.7585,22.7585,69600.0
2011-04-21 14:10:00,29.81,29.82,29.81,29.81,10800.0,22.7585,22.7661,22.7585,22.7585,10800.0
2011-04-21 14:15:00,29.81,29.82,29.79,29.81,23100.0,22.7585,22.7661,22.7432,22.7585,23100.0
2011-04-21 14:20:00,29.81,29.81,29.8,29.8,5300.0,22.7585,22.7585,22.7508,22.7508,5300.0
2011-04-21 14:25:00,29.8,29.81,29.8,29.81,8300.0,22.7508,22.7585,22.7508,22.7585,8300.0
2011-04-21 14:30:00,29.8,29.81,29.79,29.8,19500.0,22.7508,22.7585,22.7432,22.7508,19500.0
2011-04-21 14:35:00,29.8,29.8,29.78,29.78,21000.0,22.7508,22.7508,22.7356,22.7356,21000.0
2011-04-21 14:40:00,29.79,29.82,29.78,29.81,61100.0,22.7432,22.7661,22.7356,22.7585,61100.0
2011-04-21 14:45:00,29.81,29.81,29.8,29.81,10200.0,22.7585,22.7585,22.7508,22.7585,10200.0
2011-04-21 14:50:00,29.81,29.81,29.79,29.79,21200.0,22.7585,22.7585,22.7432,22.7432,21200.0
2011-04-21 14:55:00,29.79,29.81,29.78,29.79,79900.0,22.7432,22.7585,22.7356,22.7432,79900.0
2011-04-21 15:00:00,29.8,29.8,29.79,29.8,25200.0,22.7508,22.7508,22.7432,22.7508,25200.0
2011-04-21 15:05:00,29.8,29.8,29.79,29.8,12700.0,22.7508,22.7508,22.7432,22.7508,12700.0
2011-04-21 15:10:00,29.8,29.8,29.79,29.8,19200.0,22.7508,22.7508,22.7432,22.7508,19200.0
2011-04-21 15:15:00,29.8,29.8,29.79,29.79,9100.0,22.7508,22.7508,22.7432,22.7432,9100.0
2011-04-21 15:20:00,29.79,29.8,29.79,29.79,8300.0,22.7432,22.7508,22.7432,22.7432,8300.0
2011-04-21 15:25:00,29.79,29.8,29.77,29.77,18000.0,22.7432,22.7508,22.7279,22.7279,18000.0
2011-04-21 15:30:00,29.78,29.78,29.77,29.77,9200.0,22.7356,22.7356,22.7279,22.7279,9200.0
2011-04-21 15:35:00,29.77,29.78,29.74,29.75,92100.0,22.7279,22.7356,22.705,22.7127,92100.0
2011-04-21 15:40:00,29.75,29.76,29.75,29.76,22000.0,22.7127,22.7203,22.7127,22.7203,22000.0
2011-04-21 15:45:00,29.76,29.76,29.75,29.76,32600.0,22.7203,22.7203,22.7127,22.7203,32600.0
2011-04-21 15:50:00,29.76,29.77,29.75,29.77,52000.0,22.7203,22.7279,22.7127,22.7279,52000.0
2011-04-21 15:55:00,29.77,29.77,29.75,29.76,108900.0,22.7279,22.7279,22.7127,22.7203,108900.0
2011-04-25 09:30:00,29.75,29.75,29.66,29.67,36000.0,22.7127,22.7127,22.644,22.6516,36000.0
2011-04-25 09:35:00,29.67,29.83,29.67,29.69,23700.0,22.6516,22.7737,22.6516,22.6669,23700.0
2011-04-25 09:40:00,29.69,29.79,29.66,29.77,13100.0,22.6669,22.7432,22.644,22.7279,13100.0
2011-04-25 09:45:00,29.77,29.86,29.75,29.86,19700.0,22.7279,22.7966,22.7127,22.7966,19700.0
2011-04-25 09:50:00,29.86,29.87,29.81,29.84,25300.0,22.7966,22.8043,22.7585,22.7814,25300.0
2011-04-25 09:55:00,29.84,29.84,29.75,29.77,99400.0,22.7814,22.7814,22.7127,22.7279,99400.0
2011-04-25 10:00:00,29.77,29.83,29.77,29.81,19800.0,22.7279,22.7737,22.7279,22.7585,19800.0
2011-04-25 10:05:00,29.8,29.8,29.76,29.78,27400.0,22.7508,22.7508,22.7203,22.7356,27400.0
2011-04-25 10:10:00,29.78,29.78,29.7,29.7,30800.0,22.7356,22.7356,22.6745,22.6745,30800.0
2011-04-25 10:15:00,29.7,29.75,29.7,29.74,20700.0,22.6745,22.7127,22.6745,22.705,20700.0
2011-04-25 10:20:00,29.73,29.73,29.65,29.7,34200.0,22.6974,22.6974,22.6363,22.6745,34200.0
2011-04-25 10:25:00,29.7,29.71,29.67,29.67,12000.0,22.6745,22.6821,22.6516,22.6516,12000.0
2011-04-25 10:30:00,29.67,29.71,29.66,29.69,7600.0,22.6516,22.6821,22.644,22.6669,7600.0
2011-04-25 10:35:00,29.69,29.69,29.63,29.67,9800.0,22.6669,22.6669,22.621,22.6516,9800.0
2011-04-25 10:40:00,29.67,29.67,29.63,29.65,6900.0,22.6516,22.6516,22.621,22.6363,6900.0
2011-04-25 10:45:00,29.66,29.67,29.65,29.67,6300.0,22.644,22.6516,22.6363,22.6516,6300.0
2011-04-25 10:50:00,29.68,29.68,29.64,29.64,7300.0,22.6592,22.6592,22.6287,22.6287,7300.0
2011-04-25 10:55:00,29.64,29.64,29.61,29.61,4300.0,22.6287,22.6287,22.6058,22.6058,4300.0
2011-04-25 11:00:00,29.62,29.65,29.62,29.64,11300.0,22.6134,22.6363,22.6134,22.6287,11300.0
2011-04-25 11:05:00,29.64,29.65,29.61,29.61,10800.0,22.6287,22.6363,22.6058,22.6058,10800.0
2011-04-25 11:10:00,29.61,29.62,29.59,29.6,17400.0,22.6058,22.6134,22.5905,22.5981,17400.0
2011-04-25 11:15:00,29.6,29.6,29.59,29.6,2800.0,22.5981,22.5981,22.5905,22.5981,2800.0
2011-04-25 11:20:00,29.6,29.6,29.59,29.59,9700.0,22.5981,22.5981,22.5905,22.5905,9700.0
2011-04-25 11:25:00,29.6,29.6,29.59,29.6,3500.0,22.5981,22.5981,22.5905,22.5981,3500.0
2011-04-25 11:30:00,29.6,29.6,29.59,29.59,6900.0,22.5981,22.5981,22.5905,22.5905,6900.0
2011-04-25 11:35:00,29.6,29.6,29.59,29.6,4900.0,22.5981,22.5981,22.5905,22.5981,4900.0
2011-04-25 11:40:00,29.6,29.6,29.59,29.59,21400.0,22.5981,22.5981,22.5905,22.5905,21400.0
2011-04-25 11:45:00,29.6,29.6,29.59,29.6,5700.0,22.5981,22.5981,22.5905,22.5981,5700.0
2011-04-25 11:50:00,29.59,29.6,29.59,29.59,3100.0,22.5905,22.5981,22.5905,22.5905,3100.0
2011-04-25 11:55:00,29.6,29.6,29.59,29.6,17900.0,22.5981,22.5981,22.5905,22.5981,17900.0
2011-04-25 12:00:00,29.6,29.63,29.59,29.63,15200.0,22.5981,22.621,22.5905,22.621,15200.0
2011-04-25 12:05:00,29.63,29.63,29.62,29.62,4000.0,22.621,22.621,22.6134,22.6134,4000.0
2011-04-25 12:10:00,29.63,29.66,29.63,29.66,7900.0,22.621,22.644,22.621,22.644,7900.0
2011-04-25 12:15:00,29.66,29.66,29.65,29.65,3300.0,22.644,22.644,22.6363,22.6363,3300.0
2011-04-25 12:20:00,29.66,29.66,29.64,29.66,8300.0,22.644,22.644,22.6287,22.644,8300.0
2011-04-25 12:25:00,29.65,29.66,29.65,29.65,2600.0,22.6363,22.644,22.6363,22.6363,2600.0
2011-04-25 12:30:00,29.66,29.66,29.64,29.64,11700.0,22.644,22.644,22.6287,22.6287,11700.0
2011-04-25 12:35:00,29.65,29.65,29.64,29.64,3200.0,22.6363,22.6363,22.6287,22.6287,3200.0
2011-04-25 12:40:00,29.65,29.65,29.64,29.65,3900.0,22.6363,22.6363,22.6287,22.6363,3900.0
2011-04-25 12:45:00,29.65,29.65,29.64,29.65,11000.0,22.6363,22.6363,22.6287,22.6363,11000.0
2011-04-25 12:50:00,29.66,29.68,29.65,29.65,13400.0,22.644,22.6592,22.6363,22.6363,13400.0
2011-04-25 12:55:00,29.66,29.66,29.64,29.65,3800.0,22.644,22.644,22.6287,22.6363,3800.0
2011-04-25 13:00:00,29.65,29.66,29.65,29.65,9400.0,22.6363,22.644,22.6363,22.6363,9400.0
2011-04-25 13:05:00,29.64,29.65,29.64,29.65,6800.0,22.6287,22.6363,22.6287,22.6363,6800.0
2011-04-25 13:10:00,29.65,29.66,29.65,29.66,8900.0,22.6363,22.644,22.6363,22.644,8900.0
2011-04-25 13:15:00,29.66,29.67,29.65,29.67,8200.0,22.644,22.6516,22.6363,22.6516,8200.0
2011-04-25 13:20:00,29.67,29.69,29.67,29.69,12100.0,22.6516,22.6669,22.6516,22.6669,12100.0
2011-04-25 13:25:00,29.69,29.69,29.68,29.68,6200.0,22.6669,22.6669,22.6592,22.6592,6200.0
2011-04-25 13:30:00,29.69,29.71,29.68,29.71,9600.0,22.6669,22.6821,22.6592,22.6821,9600.0
2011-04-25 13:35:00,29.71,29.73,29.71,29.73,10800.0,22.6821,22.6974,22.6821,22.6974,10800.0
2011-04-25 13:40:00,29.72,29.73,29.7,29.7,8500.0,22.6898,22.6974,22.6745,22.6745,8500.0
2011-04-25 13:45:00,29.7,29.71,29.7,29.7,4800.0,22.6745,22.6821,22.6745,22.6745,4800.0
2011-04-25 13:50:00,29.7,29.7,29.69,29.69,3600.0,22.6745,22.6745,22.6669,22.6669,3600.0
2011-04-25 13:55:00,29.7,29.7,29.67,29.68,6800.0,22.6745,22.6745,22.6516,22.6592,6800.0
2011-04-25 14:00:00,29.68,29.68,29.66,29.68,8100.0,22.6592,22.6592,22.644,22.6592,8100.0
2011-04-25 14:05:00,29.67,29.68,29.67,29.68,3900.0,22.6516,22.6592,22.6516,22.6592,3900.0
2011-04-25 14:10:00,29.68,29.68,29.65,29.65,11800.0,22.6592,22.6592,22.6363,22.6363,11800.0
2011-04-25 14:15:00,29.65,29.67,29.65,29.65,6900.0,22.6363,22.6516,22.6363,22.6363,6900.0
2011-04-25 14:20:00,29.66,29.66,29.65,29.65,3700.0,22.644,22.644,22.6363,22.6363,3700.0
2011-04-25 14:25:00,29.66,29.66,29.64,29.64,13600.0,22.644,22.644,22.6287,22.6287,13600.0
2011-04-25 14:30:00,29.64,29.65,29.62,29.63,8900.0,22.6287,22.6363,22.6134,22.621,8900.0
2011-04-25 14:35:00,29.62,29.63,29.62,29.63,3400.0,22.6134,22.621,22.6134,22.621,3400.0
2011-04-25 14:40:00,29.63,29.63,29.61,29.62,9100.0,22.621,22.621,22.6058,22.6134,9100.0
2011-04-25 14:45:00,29.62,29.62,29.61,29.61,4100.0,22.6134,22.6134,22.6058,22.6058,4100.0
2011-04-25 14:50:00,29.61,29.62,29.61,29.62,4900.0,22.6058,22.6134,22.6058,22.6134,4900.0
2011-04-25 14:55:00,29.62,29.62,29.61,29.62,4500.0,22.6134,22.6134,22.6058,22.6134,4500.0
2011-04-25 15:00:00,29.62,29.64,29.61,29.64,23400.0,22.6134,22.6287,22.6058,22.6287,23400.0
2011-04-25 15:05:00,29.64,29.66,29.63,29.65,19300.0,22.6287,22.644,22.621,22.6363,19300.0
2011-04-25 15:10:00,29.65,29.65,29.63,29.64,21800.0,22.6363,22.6363,22.621,22.6287,21800.0
2011-04-25 15:15:00,29.64,29.64,29.63,29.64,10800.0,22.6287,22.6287,22.621,22.6287,10800.0
2011-04-25 15:20:00,29.63,29.65,29.63,29.65,32000.0,22.621,22.6363,22.621,22.6363,32000.0
2011-04-25 15:25:00,29.65,29.67,29.65,29.66,23600.0,22.6363,22.6516,22.6363,22.644,23600.0
2011-04-25 15:30:00,29.65,29.66,29.63,29.64,38700.0,22.6363,22.644,22.621,22.6287,38700.0
2011-04-25 15:35:00,29.65,29.65,29.64,29.65,14800.0,22.6363,22.6363,22.6287,22.6363,14800.0
2011-04-25 15:40:00,29.65,29.65,29.64,29.64,25500.0,22.6363,22.6363,22.6287,22.6287,25500.0
2011-04-25 15:45:00,29.64,29.65,29.64,29.65,39700.0,22.6287,22.6363,22.6287,22.6363,39700.0
2011-04-25 15:50:00,29.65,29.65,29.61,29.61,52200.0,22.6363,22.6363,22.6058,22.6058,52200.0
2011-04-25 15:55:00,29.61,29.63,29.61,29.63,64700.0,22.6058,22.621,22.6058,22.621,64700.0
2011-04-26 09:30:00,29.76,29.76,29.61,29.68,24000.0,22.7203,22.7203,22.6058,22.6592,24000.0
2011-04-26 09:35:00,29.68,29.76,29.68,29.71,9000.0,22.6592,22.7203,22.6592,22.6821,9000.0
2011-04-26 09:40:00,29.72,29.73,29.58,29.7,171100.0,22.6898,22.6974,22.5829,22.6745,171100.0
2011-04-26 09:45:00,29.7,29.75,29.7,29.74,58700.0,22.6745,22.7127,22.6745,22.705,58700.0
2011-04-26 09:50:00,29.75,29.75,29.74,29.75,13700.0,22.7127,22.7127,22.705,22.7127,13700.0
2011-04-26 09:55:00,29.75,29.75,29.73,29.75,8500.0,22.7127,22.7127,22.6974,22.7127,8500.0
2011-04-26 10:00:00,29.75,29.75,29.73,29.74,14600.0,22.7127,22.7127,22.6974,22.705,14600.0
2011-04-26 10:05:00,29.74,29.74,29.69,29.71,13900.0,22.705,22.705,22.6669,22.6821,13900.0
2011-04-26 10:10:00,29.71,29.71,29.67,29.68,11800.0,22.6821,22.6821,22.6516,22.6592,11800.0
2011-04-26 10:15:00,29.69,29.7,29.68,29.69,9800.0,22.6669,22.6745,22.6592,22.6669,9800.0
2011-04-26 10:20:00,29.7,29.72,29.7,29.71,22200.0,22.6745,22.6898,22.6745,22.6821,22200.0
2011-04-26 10:25:00,29.71,29.74,29.69,29.7,28400.0,22.6821,22.705,22.6669,22.6745,28400.0
2011-04-26 10:30:00,29.7,29.74,29.7,29.72,78900.0,22.6745,22.705,22.6745,22.6898,78900.0
2011-04-26 10:35:00,29.72,29.75,29.72,29.75,103900.0,22.6898,22.7127,22.6898,22.7127,103900.0
2011-04-26 10:40:00,29.75,29.75,29.73,29.73,54400.0,22.7127,22.7127,22.6974,22.6974,54400.0
2011-04-26 10:45:00,29.74,29.74,29.73,29.73,26900.0,22.705,22.705,22.6974,22.6974,26900.0
2011-04-26 10:50:00,29.74,29.74,29.7,29.7,20300.0,22.705,22.705,22.6745,22.6745,20300.0
2011-04-26 10:55:00,29.71,29.75,29.71,29.75,42700.0,22.6821,22.7127,22.6821,22.7127,42700.0
2011-04-26 11:00:00,29.75,29.76,29.74,29.75,120600.0,22.7127,22.7203,22.705,22.7127,120600.0
2011-04-26 11:05:00,29.74,29.75,29.73,29.74,25700.0,22.705,22.7127,22.6974,22.705,25700.0
2011-04-26 11:10:00,29.75,29.75,29.74,29.75,19900.0,22.7127,22.7127,22.705,22.7127,19900.0
2011-04-26 11:15:00,29.75,29.75,29.74,29.75,11900.0,22.7127,22.7127,22.705,22.7127,11900.0
2011-04-26 11:20:00,29.75,29.75,29.72,29.73,24900.0,22.7127,22.7127,22.6898,22.6974,24900.0
2011-04-26 11:25:00,29.73,29.76,29.72,29.72,30000.0,22.6974,22.7203,22.6898,22.6898,30000.0
2011-04-26 11:30:00,29.73,29.75,29.72,29.74,27800.0,22.6974,22.7127,22.6898,22.705,27800.0
2011-04-26 11:35:00,29.74,29.75,29.73,29.73,13600.0,22.705,22.7127,22.6974,22.6974,13600.0
2011-04-26 11:40:00,29.74,29.75,29.7,29.74,211400.0,22.705,22.7127,22.6745,22.705,211400.0
2011-04-26 11:45:00,29.73,29.78,29.71,29.77,70300.0,22.6974,22.7356,22.6821,22.7279,70300.0
2011-04-26 11:50:00,29.77,29.8,29.77,29.8,27400.0,22.7279,22.7508,22.7279,22.7508,27400.0
2011-04-26 11:55:00,29.8,29.82,29.79,29.82,15500.0,22.7508,22.7661,22.7432,22.7661,15500.0
2011-04-26 12:00:00,29.82,29.84,29.81,29.84,20200.0,22.7661,22.7814,22.7585,22.7814,20200.0
2011-04-26 12:05:00,29.84,29.85,29.81,29.82,19200.0,22.7814,22.789,22.7585,22.7661,19200.0
2011-04-26 12:10:00,29.82,29.83,29.81,29.83,9600.0,22.7661,22.7737,22.7585,22.7737,9600.0
2011-04-26 12:15:00,29.83,29.84,29.81,29.81,15300.0,22.7737,22.7814,22.7585,22.7585,15300.0
2011-04-26 12:20:00,29.82,29.83,29.81,29.81,29500.0,22.7661,22.7737,22.7585,22.7585,29500.0
2011-04-26 12:25:00,29.82,29.85,29.81,29.85,19000.0,22.7661,22.789,22.7585,22.789,19000.0
2011-04-26 12:30:00,29.84,29.85,29.82,29.85,8000.0,22.7814,22.789,22.7661,22.789,8000.0
2011-04-26 12:35:00,29.84,29.85,29.84,29.84,33900.0,22.7814,22.789,22.7814,22.7814,33900.0
2011-04-26 12:40:00,29.85,29.86,29.83,29.83,30400.0,22.789,22.7966,22.7737,22.7737,30400.0
2011-04-26 12:45:00,29.83,29.84,29.83,29.83,3200.0,22.7737,22.7814,22.7737,22.7737,3200.0
2011-04-26 12:50:00,29.84,29.84,29.79,29.8,18200.0,22.7814,22.7814,22.7432,22.7508,18200.0
2011-04-26 12:55:00,29.8,29.81,29.79,29.81,28500.0,22.7508,22.7585,22.7432,22.7585,28500.0
2011-04-26 13:00:00,29.81,29.82,29.79,29.8,22400.0,22.7585,22.7661,22.7432,22.7508,22400.0
2011-04-26 13:05:00,29.8,29.8,29.78,29.79,5100.0,22.7508,22.7508,22.7356,22.7432,5100.0
2011-04-26 13:10:00,29.79,29.79,29.78,29.79,6400.0,22.7432,22.7432,22.7356,22.7432,6400.0
2011-04-26 13:15:00,29.79,29.79,29.76,29.76,11100.0,22.7432,22.7432,22.7203,22.7203,11100.0
2011-04-26 13:20:00,29.77,29.79,29.77,29.79,8400.0,22.7279,22.7432,22.7279,22.7432,8400.0
2011-04-26 13:25:00,29.78,29.79,29.78,29.78,9000.0,22.7356,22.7432,22.7356,22.7356,9000.0
2011-04-26 13:30:00,29.78,29.79,29.74,29.74,14400.0,22.7356,22.7432,22.705,22.705,14400.0
2011-04-26 13:35:00,29.73,29.78,29.73,29.76,27900.0,22.6974,22.7356,22.6974,22.7203,27900.0
2011-04-26 13:40:00,29.75,29.76,29.74,29.75,5800.0,22.7127,22.7203,22.705,22.7127,5800.0
2011-04-26 13:45:00,29.75,29.76,29.74,29.76,4400.0,22.7127,22.7203,22.705,22.7203,4400.0
2011-04-26 13:50:00,29.76,29.77,29.75,29.76,7100.0,22.7203,22.7279,22.7127,22.7203,7100.0
2011-04-26 13:55:00,29.76,29.76,29.73,29.74,8400.0,22.7203,22.7203,22.6974,22.705,8400.0
2011-04-26 14:00:00,29.73,29.74,29.73,29.74,7100.0,22.6974,22.705,22.6974,22.705,7100.0
2011-04-26 14:05:00,29.74,29.76,29.73,29.76,11800.0,22.705,22.7203,22.6974,22.7203,11800.0
2011-04-26 14:10:00,29.76,29.76,29.75,29.75,12300.0,22.7203,22.7203,22.7127,22.7127,12300.0
2011-04-26 14:15:00,29.75,29.76,29.75,29.76,7600.0,22.7127,22.7203,22.7127,22.7203,7600.0
2011-04-26 14:20:00,29.75,29.76,29.73,29.73,16700.0,22.7127,22.7203,22.6974,22.6974,16700.0
2011-04-26 14:25:00,29.73,29.74,29.73,29.73,11800.0,22.6974,22.705,22.6974,22.6974,11800.0
2011-04-26 14:30:00,29.74,29.75,29.72,29.73,19800.0,22.705,22.7127,22.6898,22.6974,19800.0
2011-04-26 14:35:00,29.73,29.75,29.73,29.74,11300.0,22.6974,22.7127,22.6974,22.705,11300.0
2011-04-26 14:40:00,29.73,29.74,29.73,29.74,2700.0,22.6974,22.705,22.6974,22.705,2700.0
2011-04-26 14:45:00,29.74,29.76,29.73,29.76,45800.0,22.705,22.7203,22.6974,22.7203,45800.0
2011-04-26 14:50:00,29.76,29.77,29.75,29.76,26100.0,22.7203,22.7279,22.7127,22.7203,26100.0
2011-04-26 14:55:00,29.76,29.77,29.74,29.77,71000.0,22.7203,22.7279,22.705,22.7279,71000.0
2011-04-26 15:00:00,29.77,29.79,29.76,29.78,35600.0,22.7279,22.7432,22.7203,22.7356,35600.0
2011-04-26 15:05:00,29.78,29.78,29.76,29.77,36200.0,22.7356,22.7356,22.7203,22.7279,36200.0
2011-04-26 15:10:00,29.77,29.79,29.76,29.78,70800.0,22.7279,22.7432,22.7203,22.7356,70800.0
2011-04-26 15:15:00,29.78,29.78,29.76,29.76,7600.0,22.7356,22.7356,22.7203,22.7203,7600.0
2011-04-26 15:20:00,29.77,29.77,29.74,29.75,18800.0,22.7279,22.7279,22.705,22.7127,18800.0
2011-04-26 15:25:00,29.75,29.75,29.71,29.74,37500.0,22.7127,22.7127,22.6821,22.705,37500.0
2011-04-26 15:30:00,29.74,29.75,29.71,29.72,54700.0,22.705,22.7127,22.6821,22.6898,54700.0
2011-04-26 15:35:00,29.71,29.73,29.68,29.69,57000.0,22.6821,22.6974,22.6592,22.6669,57000.0
2011-04-26 15:40:00,29.68,29.69,29.67,29.68,84300.0,22.6592,22.6669,22.6516,22.6592,84300.0
2011-04-26 15:45:00,29.67,29.7,29.66,29.67,48600.0,22.6516,22.6745,22.644,22.6516,48600.0
2011-04-26 15:50:00,29.67,29.68,29.64,29.67,99100.0,22.6516,22.6592,22.6287,22.6516,99100.0
2011-04-26 15:55:00,29.67,29.67,29.62,29.65,221300.0,22.6516,22.6516,22.6134,22.6363,221300.0
2011-04-27 09:30:00,29.81,29.81,29.59,29.59,64400.0,22.7585,22.7585,22.5905,22.5905,64400.0
2011-04-27 09:35:00,29.61,29.65,29.54,29.54,22200.0,22.6058,22.6363,22.5523,22.5523,22200.0
2011-04-27 09:40:00,29.55,29.58,29.55,29.57,13700.0,22.56,22.5829,22.56,22.5752,13700.0
2011-04-27 09:45:00,29.58,29.58,29.48,29.48,48000.0,22.5829,22.5829,22.5065,22.5065,48000.0
2011-04-27 09:50:00,29.49,29.49,29.37,29.39,61200.0,22.5142,22.5142,22.4226,22.4378,61200.0
2011-04-27 09:55:00,29.4,29.43,29.36,29.43,38600.0,22.4455,22.4684,22.4149,22.4684,38600.0
2011-04-27 10:00:00,29.43,29.47,29.41,29.44,63300.0,22.4684,22.4989,22.4531,22.476,63300.0
2011-04-27 10:05:00,29.44,29.62,29.44,29.62,495100.0,22.476,22.6134,22.476,22.6134,495100.0
2011-04-27 10:10:00,29.62,29.65,29.6,29.62,92800.0,22.6134,22.6363,22.5981,22.6134,92800.0
2011-04-27 10:15:00,29.61,29.7,29.6,29.7,20100.0,22.6058,22.6745,22.5981,22.6745,20100.0
2011-04-27 10:20:00,29.7,29.72,29.66,29.72,25300.0,22.6745,22.6898,22.644,22.6898,25300.0
2011-04-27 10:25:00,29.71,29.75,29.68,29.69,54100.0,22.6821,22.7127,22.6592,22.6669,54100.0
2011-04-27 10:30:00,29.69,29.72,29.67,29.72,17400.0,22.6669,22.6898,22.6516,22.6898,17400.0
2011-04-27 10:35:00,29.72,29.75,29.71,29.75,21800.0,22.6898,22.7127,22.6821,22.7127,21800.0
2011-04-27 10:40:00,29.75,29.75,29.72,29.73,12900.0,22.7127,22.7127,22.6898,22.6974,12900.0
2011-04-27 10:45:00,29.73,29.75,29.71,29.73,17100.0,22.6974,22.7127,22.6821,22.6974,17100.0
2011-04-27 10:50:00,29.73,29.74,29.72,29.72,11000.0,22.6974,22.705,22.6898,22.6898,11000.0
2011-04-27 10:55:00,29.73,29.73,29.72,29.73,5300.0,22.6974,22.6974,22.6898,22.6974,5300.0
2011-04-27 11:00:00,29.73,29.74,29.72,29.74,14900.0,22.6974,22.705,22.6898,22.705,14900.0
2011-04-27 11:05:00,29.73,29.76,29.73,29.76,13500.0,22.6974,22.7203,22.6974,22.7203,13500.0
2011-04-27 11:10:00,29.75,29.76,29.67,29.67,20300.0,22.7127,22.7203,22.6516,22.6516,20300.0
2011-04-27 11:15:00,29.67,29.67,29.63,29.65,18600.0,22.6516,22.6516,22.621,22.6363,18600.0
2011-04-27 11:20:00,29.64,29.66,29.64,29.66,317000.0,22.6287,22.644,22.6287,22.644,317000.0
2011-04-27 11:25:00,29.66,29.68,29.65,29.68,21100.0,22.644,22.6592,22.6363,22.6592,21100.0
2011-04-27 11:30:00,29.67,29.69,29.67,29.69,4400.0,22.6516,22.6669,22.6516,22.6669,4400.0
2011-04-27 11:35:00,29.68,29.69,29.62,29.62,44100.0,22.6592,22.6669,22.6134,22.6134,44100.0
2011-04-27 11:40:00,29.62,29.62,29.6,29.6,5300.0,22.6134,22.6134,22.5981,22.5981,5300.0
2011-04-27 11:45:00,29.61,29.64,29.61,29.64,10400.0,22.6058,22.6287,22.6058,22.6287,10400.0
2011-04-27 11:50:00,29.64,29.68,29.64,29.68,7900.0,22.6287,22.6592,22.6287,22.6592,7900.0
2011-04-27 11:55:00,29.68,29.68,29.66,29.66,7200.0,22.6592,22.6592,22.644,22.644,7200.0
2011-04-27 12:00:00,29.66,29.67,29.65,29.66,4800.0,22.644,22.6516,22.6363,22.644,4800.0
2011-04-27 12:05:00,29.65,29.66,29.64,29.65,5000.0,22.6363,22.644,22.6287,22.6363,5000.0
2011-04-27 12:10:00,29.65,29.65,29.64,29.64,3300.0,22.6363,22.6363,22.6287,22.6287,3300.0
2011-04-27 12:15:00,29.65,29.65,29.64,29.65,3600.0,22.6363,22.6363,22.6287,22.6363,3600.0
2011-04-27 12:20:00,29.65,29.65,29.64,29.65,3300.0,22.6363,22.6363,22.6287,22.6363,3300.0
2011-04-27 12:25:00,29.65,29.65,29.64,29.65,3900.0,22.6363,22.6363,22.6287,22.6363,3900.0
2011-04-27 12:30:00,29.65,29.7,29.65,29.67,20600.0,22.6363,22.6745,22.6363,22.6516,20600.0
2011-04-27 12:35:00,29.67,29.75,29.66,29.73,24800.0,22.6516,22.7127,22.644,22.6974,24800.0
2011-04-27 12:40:00,29.73,29.77,29.71,29.77,19500.0,22.6974,22.7279,22.6821,22.7279,19500.0
2011-04-27 12:45:00,29.76,29.76,29.72,29.73,13900.0,22.7203,22.7203,22.6898,22.6974,13900.0
2011-04-27 12:50:00,29.73,29.75,29.73,29.74,12200.0,22.6974,22.7127,22.6974,22.705,12200.0
2011-04-27 12:55:00,29.74,29.74,29.69,29.69,35600.0,22.705,22.705,22.6669,22.6669,35600.0
2011-04-27 13:00:00,29.69,29.72,29.69,29.72,70800.0,22.6669,22.6898,22.6669,22.6898,70800.0
2011-04-27 13:05:00,29.72,29.73,29.71,29.73,9000.0,22.6898,22.6974,22.6821,22.6974,9000.0
2011-04-27 13:10:00,29.73,29.74,29.72,29.73,6200.0,22.6974,22.705,22.6898,22.6974,6200.0
2011-04-27 13:15:00,29.73,29.74,29.72,29.73,6600.0,22.6974,22.705,22.6898,22.6974,6600.0
2011-04-27 13:20:00,29.72,29.72,29.7,29.7,3100.0,22.6898,22.6898,22.6745,22.6745,3100.0
2011-04-27 13:25:00,29.7,29.71,29.7,29.7,3100.0,22.6745,22.6821,22.6745,22.6745,3100.0
2011-04-27 13:30:00,29.7,29.72,29.7,29.71,23000.0,22.6745,22.6898,22.6745,22.6821,23000.0
2011-04-27 13:35:00,29.71,29.74,29.71,29.74,6000.0,22.6821,22.705,22.6821,22.705,6000.0
2011-04-27 13:40:00,29.74,29.75,29.74,29.75,13100.0,22.705,22.7127,22.705,22.7127,13100.0
2011-04-27 13:45:00,29.75,29.76,29.74,29.74,15300.0,22.7127,22.7203,22.705,22.705,15300.0
2011-04-27 13:50:00,29.75,29.76,29.74,29.75,12700.0,22.7127,22.7203,22.705,22.7127,12700.0
2011-04-27 13:55:00,29.74,29.74,29.71,29.71,9600.0,22.705,22.705,22.6821,22.6821,9600.0
2011-04-27 14:00:00,29.71,29.72,29.7,29.71,13000.0,22.6821,22.6898,22.6745,22.6821,13000.0
2011-04-27 14:05:00,29.7,29.71,29.68,29.68,8500.0,22.6745,22.6821,22.6592,22.6592,8500.0
2011-04-27 14:10:00,29.69,29.69,29.68,29.69,6900.0,22.6669,22.6669,22.6592,22.6669,6900.0
2011-04-27 14:15:00,29.69,29.69,29.67,29.69,27800.0,22.6669,22.6669,22.6516,22.6669,27800.0
2011-04-27 14:20:00,29.69,29.7,29.68,29.69,13800.0,22.6669,22.6745,22.6592,22.6669,13800.0
2011-04-27 14:25:00,29.69,29.7,29.66,29.66,15800.0,22.6669,22.6745,22.644,22.644,15800.0
2011-04-27 14:30:00,29.67,29.7,29.66,29.7,9800.0,22.6516,22.6745,22.644,22.6745,9800.0
2011-04-27 14:35:00,29.69,29.71,29.68,29.71,15500.0,22.6669,22.6821,22.6592,22.6821,15500.0
2011-04-27 14:40:00,29.72,29.73,29.69,29.71,23200.0,22.6898,22.6974,22.6669,22.6821,23200.0
2011-04-27 14:45:00,29.71,29.74,29.71,29.74,18200.0,22.6821,22.705,22.6821,22.705,18200.0
2011-04-27 14:50:00,29.74,29.77,29.73,29.76,24400.0,22.705,22.7279,22.6974,22.7203,24400.0
2011-04-27 14:55:00,29.76,29.79,29.75,29.76,50700.0,22.7203,22.7432,22.7127,22.7203,50700.0
2011-04-27 15:00:00,29.76,29.76,29.71,29.74,45800.0,22.7203,22.7203,22.6821,22.705,45800.0
2011-04-27 15:05:00,29.73,29.77,29.73,29.77,428900.0,22.6974,22.7279,22.6974,22.7279,428900.0
2011-04-27 15:10:00,29.77,29.78,29.77,29.78,20300.0,22.7279,22.7356,22.7279,22.7356,20300.0
2011-04-27 15:15:00,29.78,29.79,29.77,29.78,15000.0,22.7356,22.7432,22.7279,22.7356,15000.0
2011-04-27 15:20:00,29.79,29.79,29.77,29.79,16100.0,22.7432,22.7432,22.7279,22.7432,16100.0
2011-04-27 15:25:00,29.79,29.83,29.79,29.83,28300.0,22.7432,22.7737,22.7432,22.7737,28300.0
2011-04-27 15:30:00,29.83,29.88,29.82,29.87,31600.0,22.7737,22.8119,22.7661,22.8043,31600.0
2011-04-27 15:35:00,29.88,29.94,29.86,29.94,32600.0,22.8119,22.8577,22.7966,22.8577,32600.0
2011-04-27 15:40:00,29.94,29.99,29.94,29.95,93000.0,22.8577,22.8959,22.8577,22.8654,93000.0
2011-04-27 15:45:00,29.96,30.0,29.96,30.0,81800.0,22.873,22.9035,22.873,22.9035,81800.0
2011-04-27 15:50:00,30.0,30.0,29.98,29.99,62300.0,22.9035,22.9035,22.8883,22.8959,62300.0
2011-04-27 15:55:00,30.0,30.0,29.94,29.96,101000.0,22.9035,22.9035,22.8577,22.873,101000.0
2011-04-28 09:30:00,29.98,29.99,29.93,29.98,43700.0,22.8883,22.8959,22.8501,22.8883,43700.0
2011-04-28 09:35:00,29.98,30.0,29.98,30.0,32800.0,22.8883,22.9035,22.8883,22.9035,32800.0
2011-04-28 09:40:00,30.0,30.05,29.98,30.01,133800.0,22.9035,22.9417,22.8883,22.9112,133800.0
2011-04-28 09:45:00,30.02,30.06,30.0,30.05,28500.0,22.9188,22.9493,22.9035,22.9417,28500.0
2011-04-28 09:50:00,30.05,30.06,30.03,30.03,22500.0,22.9417,22.9493,22.9264,22.9264,22500.0
2011-04-28 09:55:00,30.03,30.05,30.02,30.03,16100.0,22.9264,22.9417,22.9188,22.9264,16100.0
2011-04-28 10:00:00,30.04,30.08,30.02,30.08,26200.0,22.9341,22.9646,22.9188,22.9646,26200.0
2011-04-28 10:05:00,30.08,30.13,30.08,30.11,17200.0,22.9646,23.0028,22.9646,22.9875,17200.0
2011-04-28 10:10:00,30.11,30.11,30.07,30.09,12100.0,22.9875,22.9875,22.957,22.9722,12100.0
2011-04-28 10:15:00,30.09,30.12,30.08,30.11,97500.0,22.9722,22.9951,22.9646,22.9875,97500.0
2011-04-28 10:20:00,30.11,30.13,30.09,30.11,79600.0,22.9875,23.0028,22.9722,22.9875,79600.0
2011-04-28 10:25:00,30.1,30.12,30.1,30.11,11800.0,22.9799,22.9951,22.9799,22.9875,11800.0
2011-04-28 10:30:00,30.11,30.12,30.1,30.11,12400.0,22.9875,22.9951,22.9799,22.9875,12400.0
2011-04-28 10:35:00,30.11,30.11,30.1,30.11,8400.0,22.9875,22.9875,22.9799,22.9875,8400.0
2011-04-28 10:40:00,30.1,30.12,30.1,30.12,16000.0,22.9799,22.9951,22.9799,22.9951,16000.0
2011-04-28 10:45:00,30.12,30.14,30.09,30.09,32100.0,22.9951,23.0104,22.9722,22.9722,32100.0
2011-04-28 10:50:00,30.09,30.14,30.09,30.13,8200.0,22.9722,23.0104,22.9722,23.0028,8200.0
2011-04-28 10:55:00,30.14,30.19,30.14,30.18,18100.0,23.0104,23.0486,23.0104,23.0409,18100.0
2011-04-28 11:00:00,30.18,30.2,30.17,30.18,21300.0,23.0409,23.0562,23.0333,23.0409,21300.0
2011-04-28 11:05:00,30.18,30.19,30.16,30.19,12700.0,23.0409,23.0486,23.0257,23.0486,12700.0
2011-04-28 11:10:00,30.18,30.2,30.18,30.18,46400.0,23.0409,23.0562,23.0409,23.0409,46400.0
2011-04-28 11:15:00,30.18,30.19,30.16,30.17,8800.0,23.0409,23.0486,23.0257,23.0333,8800.0
2011-04-28 11:20:00,30.17,30.17,30.15,30.16,12000.0,23.0333,23.0333,23.018,23.0257,12000.0
2011-04-28 11:25:00,30.16,30.16,30.13,30.13,13300.0,23.0257,23.0257,23.0028,23.0028,13300.0
2011-04-28 11:30:00,30.13,30.15,30.13,30.14,8400.0,23.0028,23.018,23.0028,23.0104,8400.0
2011-04-28 11:35:00,30.15,30.17,30.14,30.14,16000.0,23.018,23.0333,23.0104,23.0104,16000.0
2011-04-28 11:40:00,30.15,30.17,30.14,30.17,6200.0,23.018,23.0333,23.0104,23.0333,6200.0
2011-04-28 11:45:00,30.17,30.21,30.16,30.17,47800.0,23.0333,23.0639,23.0257,23.0333,47800.0
2011-04-28 11:50:00,30.17,30.2,30.17,30.19,16200.0,23.0333,23.0562,23.0333,23.0486,16200.0
2011-04-28 11:55:00,30.2,30.22,30.2,30.22,6800.0,23.0562,23.0715,23.0562,23.0715,6800.0
2011-04-28 12:00:00,30.22,30.22,30.21,30.21,9300.0,23.0715,23.0715,23.0639,23.0639,9300.0
2011-04-28 12:05:00,30.21,30.24,30.21,30.24,9600.0,23.0639,23.0868,23.0639,23.0868,9600.0
2011-04-28 12:10:00,30.23,30.24,30.23,30.24,10500.0,23.0791,23.0868,23.0791,23.0868,10500.0
2011-04-28 12:15:00,30.24,30.26,30.23,30.25,58100.0,23.0868,23.102,23.0791,23.0944,58100.0
2011-04-28 12:20:00,30.25,30.26,30.25,30.25,8700.0,23.0944,23.102,23.0944,23.0944,8700.0
2011-04-28 12:25:00,30.25,30.26,30.25,30.25,10800.0,23.0944,23.102,23.0944,23.0944,10800.0
2011-04-28 12:30:00,30.26,30.27,30.25,30.27,16300.0,23.102,23.1097,23.0944,23.1097,16300.0
2011-04-28 12:35:00,30.27,30.29,30.24,30.29,61600.0,23.1097,23.1249,23.0868,23.1249,61600.0
2011-04-28 12:40:00,30.29,30.3,30.28,30.3,31200.0,23.1249,23.1326,23.1173,23.1326,31200.0
2011-04-28 12:45:00,30.3,30.32,30.29,30.32,33500.0,23.1326,23.1478,23.1249,23.1478,33500.0
2011-04-28 12:50:00,30.32,30.35,30.31,30.35,37900.0,23.1478,23.1707,23.1402,23.1707,37900.0
2011-04-28 12:55:00,30.35,30.36,30.34,30.36,28300.0,23.1707,23.1784,23.1631,23.1784,28300.0
2011-04-28 13:00:00,30.36,30.36,30.32,30.32,18600.0,23.1784,23.1784,23.1478,23.1478,18600.0
2011-04-28 13:05:00,30.32,30.32,30.3,30.32,28900.0,23.1478,23.1478,23.1326,23.1478,28900.0
2011-04-28 13:10:00,30.32,30.33,30.28,30.31,45100.0,23.1478,23.1555,23.1173,23.1402,45100.0
2011-04-28 13:15:00,30.3,30.31,30.28,30.29,19500.0,23.1326,23.1402,23.1173,23.1249,19500.0
2011-04-28 13:20:00,30.3,30.3,30.25,30.28,79100.0,23.1326,23.1326,23.0944,23.1173,79100.0
2011-04-28 13:25:00,30.29,30.3,30.28,30.3,23700.0,23.1249,23.1326,23.1173,23.1326,23700.0
2011-04-28 13:30:00,30.3,30.34,30.3,30.34,14200.0,23.1326,23.1631,23.1326,23.1631,14200.0
2011-04-28 13:35:00,30.34,30.36,30.32,30.36,15200.0,23.1631,23.1784,23.1478,23.1784,15200.0
2011-04-28 13:40:00,30.36,30.37,30.35,30.37,14200.0,23.1784,23.186,23.1707,23.186,14200.0
2011-04-28 13:45:00,30.37,30.37,30.34,30.34,8000.0,23.186,23.186,23.1631,23.1631,8000.0
2011-04-28 13:50:00,30.35,30.35,30.33,30.33,18300.0,23.1707,23.1707,23.1555,23.1555,18300.0
2011-04-28 13:55:00,30.33,30.34,30.29,30.29,24100.0,23.1555,23.1631,23.1249,23.1249,24100.0
2011-04-28 14:00:00,30.29,30.3,30.28,30.28,17000.0,23.1249,23.1326,23.1173,23.1173,17000.0
2011-04-28 14:05:00,30.28,30.29,30.28,30.28,4800.0,23.1173,23.1249,23.1173,23.1173,4800.0
2011-04-28 14:10:00,30.28,30.33,30.28,30.32,91800.0,23.1173,23.1555,23.1173,23.1478,91800.0
2011-04-28 14:15:00,30.32,30.36,30.31,30.36,16100.0,23.1478,23.1784,23.1402,23.1784,16100.0
2011-04-28 14:20:00,30.36,30.37,30.34,30.36,10300.0,23.1784,23.186,23.1631,23.1784,10300.0
2011-04-28 14:25:00,30.35,30.37,30.35,30.36,10800.0,23.1707,23.186,23.1707,23.1784,10800.0
2011-04-28 14:30:00,30.37,30.39,30.37,30.38,28400.0,23.186,23.2013,23.186,23.1936,28400.0
2011-04-28 14:35:00,30.39,30.41,30.38,30.39,19900.0,23.2013,23.2165,23.1936,23.2013,19900.0
2011-04-28 14:40:00,30.38,30.45,30.38,30.45,99300.0,23.1936,23.2471,23.1936,23.2471,99300.0
2011-04-28 14:45:00,30.45,30.46,30.43,30.45,36800.0,23.2471,23.2547,23.2318,23.2471,36800.0
2011-04-28 14:50:00,30.45,30.48,30.44,30.46,37500.0,23.2471,23.27,23.2394,23.2547,37500.0
2011-04-28 14:55:00,30.46,30.49,30.46,30.49,23400.0,23.2547,23.2776,23.2547,23.2776,23400.0
2011-04-28 15:00:00,30.49,30.49,30.43,30.44,37700.0,23.2776,23.2776,23.2318,23.2394,37700.0
2011-04-28 15:05:00,30.44,30.44,30.41,30.42,115600.0,23.2394,23.2394,23.2165,23.2242,115600.0
2011-04-28 15:10:00,30.42,30.43,30.41,30.43,25300.0,23.2242,23.2318,23.2165,23.2318,25300.0
2011-04-28 15:15:00,30.43,30.44,30.42,30.43,23300.0,23.2318,23.2394,23.2242,23.2318,23300.0
2011-04-28 15:20:00,30.43,30.44,30.4,30.4,31700.0,23.2318,23.2394,23.2089,23.2089,31700.0
2011-04-28 15:25:00,30.4,30.42,30.39,30.41,41700.0,23.2089,23.2242,23.2013,23.2165,41700.0
2011-04-28 15:30:00,30.41,30.45,30.41,30.41,72800.0,23.2165,23.2471,23.2165,23.2165,72800.0
2011-04-28 15:35:00,30.42,30.43,30.41,30.41,35200.0,23.2242,23.2318,23.2165,23.2165,35200.0
2011-04-28 15:40:00,30.42,30.42,30.39,30.41,77000.0,23.2242,23.2242,23.2013,23.2165,77000.0
2011-04-28 15:45:00,30.42,30.42,30.39,30.39,65000.0,23.2242,23.2242,23.2013,23.2013,65000.0
2011-04-28 15:50:00,30.4,30.41,30.39,30.39,72400.0,23.2089,23.2165,23.2013,23.2013,72400.0
2011-04-28 15:55:00,30.4,30.41,30.39,30.4,183600.0,23.2089,23.2165,23.2013,23.2089,183600.0
2011-04-29 09:30:00,30.38,30.38,30.21,30.23,21100.0,23.1936,23.1936,23.0639,23.0791,21100.0
2011-04-29 09:35:00,30.26,30.34,30.25,30.27,11200.0,23.102,23.1631,23.0944,23.1097,11200.0
2011-04-29 09:40:00,30.28,30.35,30.27,30.35,15700.0,23.1173,23.1707,23.1097,23.1707,15700.0
2011-04-29 09:45:00,30.34,30.35,30.25,30.25,21800.0,23.1631,23.1707,23.0944,23.0944,21800.0
2011-04-29 09:50:00,30.24,30.26,30.22,30.24,36200.0,23.0868,23.102,23.0715,23.0868,36200.0
2011-04-29 09:55:00,30.23,30.25,30.23,30.24,6100.0,23.0791,23.0944,23.0791,23.0868,6100.0
2011-04-29 10:00:00,30.25,30.25,30.22,30.25,37900.0,23.0944,23.0944,23.0715,23.0944,37900.0
2011-04-29 10:05:00,30.23,30.31,30.23,30.31,39700.0,23.0791,23.1402,23.0791,23.1402,39700.0
2011-04-29 10:10:00,30.31,30.31,30.3,30.3,3500.0,23.1402,23.1402,23.1326,23.1326,3500.0
2011-04-29 10:15:00,30.3,30.33,30.3,30.33,4400.0,23.1326,23.1555,23.1326,23.1555,4400.0
2011-04-29 10:20:00,30.32,30.33,30.31,30.31,7000.0,23.1478,23.1555,23.1402,23.1402,7000.0
2011-04-29 10:25:00,30.3,30.32,30.3,30.32,61600.0,23.1326,23.1478,23.1326,23.1478,61600.0
2011-04-29 10:30:00,30.31,30.33,30.28,30.29,55600.0,23.1402,23.1555,23.1173,23.1249,55600.0
2011-04-29 10:35:00,30.3,30.33,30.3,30.3,28600.0,23.1326,23.1555,23.1326,23.1326,28600.0
2011-04-29 10:40:00,30.3,30.3,30.28,30.29,9900.0,23.1326,23.1326,23.1173,23.1249,9900.0
2011-04-29 10:45:00,30.29,30.29,30.27,30.28,9600.0,23.1249,23.1249,23.1097,23.1173,9600.0
2011-04-29 10:50:00,30.29,30.29,30.26,30.26,17400.0,23.1249,23.1249,23.102,23.102,17400.0
2011-04-29 10:55:00,30.26,30.28,30.26,30.28,18600.0,23.102,23.1173,23.102,23.1173,18600.0
2011-04-29 11:00:00,30.28,30.29,30.25,30.26,13400.0,23.1173,23.1249,23.0944,23.102,13400.0
2011-04-29 11:05:00,30.26,30.26,30.25,30.25,10300.0,23.102,23.102,23.0944,23.0944,10300.0
2011-04-29 11:10:00,30.26,30.3,30.25,30.29,17700.0,23.102,23.1326,23.0944,23.1249,17700.0
2011-04-29 11:15:00,30.29,30.29,30.28,30.28,1300.0,23.1249,23.1249,23.1173,23.1173,1300.0
2011-04-29 11:20:00,30.28,30.29,30.26,30.27,5300.0,23.1173,23.1249,23.102,23.1097,5300.0
2011-04-29 11:25:00,30.26,30.29,30.25,30.28,15500.0,23.102,23.1249,23.0944,23.1173,15500.0
2011-04-29 11:30:00,30.28,30.3,30.26,30.29,42000.0,23.1173,23.1326,23.102,23.1249,42000.0
2011-04-29 11:35:00,30.29,30.29,30.27,30.28,14800.0,23.1249,23.1249,23.1097,23.1173,14800.0
2011-04-29 11:40:00,30.27,30.29,30.25,30.28,28600.0,23.1097,23.1249,23.0944,23.1173,28600.0
2011-04-29 11:45:00,30.28,30.29,30.27,30.28,12000.0,23.1173,23.1249,23.1097,23.1173,12000.0
2011-04-29 11:50:00,30.28,30.28,30.27,30.28,15600.0,23.1173,23.1173,23.1097,23.1173,15600.0
2011-04-29 11:55:00,30.28,30.28,30.23,30.23,35300.0,23.1173,23.1173,23.0791,23.0791,35300.0
2011-04-29 12:00:00,30.24,30.24,30.23,30.23,6800.0,23.0868,23.0868,23.0791,23.0791,6800.0
2011-04-29 12:05:00,30.24,30.25,30.21,30.22,24200.0,23.0868,23.0944,23.0639,23.0715,24200.0
2011-04-29 12:10:00,30.21,30.22,30.19,30.2,47100.0,23.0639,23.0715,23.0486,23.0562,47100.0
2011-04-29 12:15:00,30.21,30.22,30.19,30.19,19000.0,23.0639,23.0715,23.0486,23.0486,19000.0
2011-04-29 12:20:00,30.2,30.21,30.17,30.19,15500.0,23.0562,23.0639,23.0333,23.0486,15500.0
2011-04-29 12:25:00,30.18,30.2,30.17,30.2,25900.0,23.0409,23.0562,23.0333,23.0562,25900.0
2011-04-29 12:30:00,30.19,30.22,30.19,30.22,25100.0,23.0486,23.0715,23.0486,23.0715,25100.0
2011-04-29 12:35:00,30.22,30.22,30.21,30.22,7700.0,23.0715,23.0715,23.0639,23.0715,7700.0
2011-04-29 12:40:00,30.21,30.23,30.21,30.22,45000.0,23.0639,23.0791,23.0639,23.0715,45000.0
2011-04-29 12:45:00,30.22,30.23,30.2,30.2,20800.0,23.0715,23.0791,23.0562,23.0562,20800.0
2011-04-29 12:50:00,30.21,30.21,30.2,30.21,1700.0,23.0639,23.0639,23.0562,23.0639,1700.0
2011-04-29 12:55:00,30.2,30.22,30.19,30.2,28300.0,23.0562,23.0715,23.0486,23.0562,28300.0
2011-04-29 13:00:00,30.21,30.23,30.21,30.21,25100.0,23.0639,23.0791,23.0639,23.0639,25100.0
2011-04-29 13:05:00,30.21,30.21,30.2,30.2,9000.0,23.0639,23.0639,23.0562,23.0562,9000.0
2011-04-29 13:10:00,30.2,30.21,30.2,30.2,5300.0,23.0562,23.0639,23.0562,23.0562,5300.0
2011-04-29 13:15:00,30.2,30.22,30.19,30.21,19900.0,23.0562,23.0715,23.0486,23.0639,19900.0
2011-04-29 13:20:00,30.21,30.22,30.21,30.22,7500.0,23.0639,23.0715,23.0639,23.0715,7500.0
2011-04-29 13:25:00,30.21,30.22,30.21,30.21,6300.0,23.0639,23.0715,23.0639,23.0639,6300.0
2011-04-29 13:30:00,30.21,30.22,30.2,30.21,14600.0,23.0639,23.0715,23.0562,23.0639,14600.0
2011-04-29 13:35:00,30.21,30.21,30.2,30.2,4600.0,23.0639,23.0639,23.0562,23.0562,4600.0
2011-04-29 13:40:00,30.2,30.2,30.18,30.2,18000.0,23.0562,23.0562,23.0409,23.0562,18000.0
2011-04-29 13:45:00,30.2,30.21,30.2,30.2,2200.0,23.0562,23.0639,23.0562,23.0562,2200.0
2011-04-29 13:50:00,30.2,30.21,30.2,30.21,1700.0,23.0562,23.0639,23.0562,23.0639,1700.0
2011-04-29 13:55:00,30.21,30.21,30.2,30.2,1900.0,23.0639,23.0639,23.0562,23.0562,1900.0
2011-04-29 14:00:00,30.21,30.22,30.2,30.21,16100.0,23.0639,23.0715,23.0562,23.0639,16100.0
2011-04-29 14:05:00,30.22,30.23,30.21,30.23,6200.0,23.0715,23.0791,23.0639,23.0791,6200.0
2011-04-29 14:10:00,30.22,30.24,30.21,30.24,96300.0,23.0715,23.0868,23.0639,23.0868,96300.0
2011-04-29 14:15:00,30.23,30.25,30.23,30.25,78700.0,23.0791,23.0944,23.0791,23.0944,78700.0
2011-04-29 14:20:00,30.24,30.25,30.22,30.23,36700.0,23.0868,23.0944,23.0715,23.0791,36700.0
2011-04-29 14:25:00,30.24,30.25,30.23,30.25,10100.0,23.0868,23.0944,23.0791,23.0944,10100.0
2011-04-29 14:30:00,30.25,30.26,30.25,30.25,21800.0,23.0944,23.102,23.0944,23.0944,21800.0
2011-04-29 14:35:00,30.25,30.27,30.25,30.26,10700.0,23.0944,23.1097,23.0944,23.102,10700.0
2011-04-29 14:40:00,30.26,30.26,30.25,30.25,15200.0,23.102,23.102,23.0944,23.0944,15200.0
2011-04-29 14:45:00,30.26,30.26,30.25,30.25,14000.0,23.102,23.102,23.0944,23.0944,14000.0
2011-04-29 14:50:00,30.26,30.27,30.25,30.26,12300.0,23.102,23.1097,23.0944,23.102,12300.0
2011-04-29 14:55:00,30.27,30.27,30.24,30.25,33200.0,23.1097,23.1097,23.0868,23.0944,33200.0
2011-04-29 15:00:00,30.25,30.26,30.25,30.26,29500.0,23.0944,23.102,23.0944,23.102,29500.0
2011-04-29 15:05:00,30.25,30.27,30.25,30.27,8400.0,23.0944,23.1097,23.0944,23.1097,8400.0
2011-04-29 15:10:00,30.26,30.27,30.25,30.25,28600.0,23.102,23.1097,23.0944,23.0944,28600.0
2011-04-29 15:15:00,30.26,30.26,30.25,30.26,25700.0,23.102,23.102,23.0944,23.102,25700.0
2011-04-29 15:20:00,30.26,30.26,30.25,30.26,9300.0,23.102,23.102,23.0944,23.102,9300.0
2011-04-29 15:25:00,30.26,30.26,30.23,30.23,78800.0,23.102,23.102,23.0791,23.0791,78800.0
2011-04-29 15:30:00,30.23,30.24,30.23,30.23,20500.0,23.0791,23.0868,23.0791,23.0791,20500.0
2011-04-29 15:35:00,30.24,30.27,30.23,30.25,319800.0,23.0868,23.1097,23.0791,23.0944,319800.0
2011-04-29 15:40:00,30.25,30.27,30.24,30.27,43000.0,23.0944,23.1097,23.0868,23.1097,43000.0
2011-04-29 15:45:00,30.26,30.27,30.23,30.26,79300.0,23.102,23.1097,23.0791,23.102,79300.0
2011-04-29 15:50:00,30.27,30.27,30.24,30.24,100800.0,23.1097,23.1097,23.0868,23.0868,100800.0
2011-04-29 15:55:00,30.24,30.28,30.24,30.27,131400.0,23.0868,23.1173,23.0868,23.1097,131400.0
2011-05-02 09:30:00,30.37,30.49,30.37,30.46,53100.0,23.186,23.2776,23.186,23.2547,53100.0
2011-05-02 09:35:00,30.46,30.46,30.4,30.41,48300.0,23.2547,23.2547,23.2089,23.2165,48300.0
2011-05-02 09:40:00,30.4,30.43,30.36,30.36,39700.0,23.2089,23.2318,23.1784,23.1784,39700.0
2011-05-02 09:45:00,30.37,30.41,30.37,30.41,32900.0,23.186,23.2165,23.186,23.2165,32900.0
2011-05-02 09:50:00,30.41,30.47,30.41,30.47,15900.0,23.2165,23.2623,23.2165,23.2623,15900.0
2011-05-02 09:55:00,30.47,30.47,30.45,30.45,28000.0,23.2623,23.2623,23.2471,23.2471,28000.0
2011-05-02 10:00:00,30.44,30.49,30.44,30.47,19700.0,23.2394,23.2776,23.2394,23.2623,19700.0
2011-05-02 10:05:00,30.47,30.47,30.41,30.43,66200.0,23.2623,23.2623,23.2165,23.2318,66200.0
2011-05-02 10:10:00,30.43,30.43,30.41,30.43,22100.0,23.2318,23.2318,23.2165,23.2318,22100.0
2011-05-02 10:15:00,30.42,30.43,30.38,30.4,21800.0,23.2242,23.2318,23.1936,23.2089,21800.0
2011-05-02 10:20:00,30.4,30.43,30.4,30.43,13900.0,23.2089,23.2318,23.2089,23.2318,13900.0
2011-05-02 10:25:00,30.43,30.43,30.4,30.42,25400.0,23.2318,23.2318,23.2089,23.2242,25400.0
2011-05-02 10:30:00,30.42,30.44,30.42,30.44,44000.0,23.2242,23.2394,23.2242,23.2394,44000.0
2011-05-02 10:35:00,30.44,30.44,30.41,30.41,21200.0,23.2394,23.2394,23.2165,23.2165,21200.0
2011-05-02 10:40:00,30.41,30.42,30.38,30.4,17200.0,23.2165,23.2242,23.1936,23.2089,17200.0
2011-05-02 10:45:00,30.4,30.42,30.36,30.37,24600.0,23.2089,23.2242,23.1784,23.186,24600.0
2011-05-02 10:50:00,30.36,30.37,30.33,30.37,23300.0,23.1784,23.186,23.1555,23.186,23300.0
2011-05-02 10:55:00,30.37,30.38,30.34,30.38,38500.0,23.186,23.1936,23.1631,23.1936,38500.0
2011-05-02 11:00:00,30.38,30.43,30.38,30.43,136100.0,23.1936,23.2318,23.1936,23.2318,136100.0
2011-05-02 11:05:00,30.42,30.46,30.42,30.45,13800.0,23.2242,23.2547,23.2242,23.2471,13800.0
2011-05-02 11:10:00,30.45,30.49,30.45,30.49,15100.0,23.2471,23.2776,23.2471,23.2776,15100.0
2011-05-02 11:15:00,30.49,30.5,30.48,30.49,82500.0,23.2776,23.2853,23.27,23.2776,82500.0
2011-05-02 11:20:00,30.5,30.5,30.46,30.49,74600.0,23.2853,23.2853,23.2547,23.2776,74600.0
2011-05-02 11:25:00,30.49,30.5,30.48,30.5,21700.0,23.2776,23.2853,23.27,23.2853,21700.0
2011-05-02 11:30:00,30.49,30.5,30.44,30.44,35900.0,23.2776,23.2853,23.2394,23.2394,35900.0
2011-05-02 11:35:00,30.45,30.46,30.44,30.46,12700.0,23.2471,23.2547,23.2394,23.2547,12700.0
2011-05-02 11:40:00,30.45,30.47,30.45,30.46,32900.0,23.2471,23.2623,23.2471,23.2547,32900.0
2011-05-02 11:45:00,30.47,30.47,30.46,30.47,42000.0,23.2623,23.2623,23.2547,23.2623,42000.0
2011-05-02 11:50:00,30.47,30.47,30.46,30.46,22600.0,23.2623,23.2623,23.2547,23.2547,22600.0
2011-05-02 11:55:00,30.47,30.5,30.46,30.49,149000.0,23.2623,23.2853,23.2547,23.2776,149000.0
2011-05-02 12:00:00,30.49,30.53,30.49,30.53,41700.0,23.2776,23.3082,23.2776,23.3082,41700.0
2011-05-02 12:05:00,30.53,30.54,30.5,30.54,34700.0,23.3082,23.3158,23.2853,23.3158,34700.0
2011-05-02 12:10:00,30.54,30.57,30.53,30.57,54500.0,23.3158,23.3387,23.3082,23.3387,54500.0
2011-05-02 12:15:00,30.57,30.58,30.53,30.54,32100.0,23.3387,23.3463,23.3082,23.3158,32100.0
2011-05-02 12:20:00,30.53,30.55,30.5,30.5,44300.0,23.3082,23.3234,23.2853,23.2853,44300.0
2011-05-02 12:25:00,30.5,30.51,30.46,30.48,34100.0,23.2853,23.2929,23.2547,23.27,34100.0
2011-05-02 12:30:00,30.48,30.51,30.48,30.49,84400.0,23.27,23.2929,23.27,23.2776,84400.0
2011-05-02 12:35:00,30.5,30.5,30.49,30.49,4800.0,23.2853,23.2853,23.2776,23.2776,4800.0
2011-05-02 12:40:00,30.49,30.5,30.47,30.48,25900.0,23.2776,23.2853,23.2623,23.27,25900.0
2011-05-02 12:45:00,30.48,30.48,30.46,30.47,31700.0,23.27,23.27,23.2547,23.2623,31700.0
2011-05-02 12:50:00,30.47,30.48,30.47,30.48,4100.0,23.2623,23.27,23.2623,23.27,4100.0
2011-05-02 12:55:00,30.48,30.51,30.47,30.5,53500.0,23.27,23.2929,23.2623,23.2853,53500.0
2011-05-02 13:00:00,30.5,30.51,30.5,30.51,18600.0,23.2853,23.2929,23.2853,23.2929,18600.0
2011-05-02 13:05:00,30.51,30.54,30.5,30.54,18000.0,23.2929,23.3158,23.2853,23.3158,18000.0
2011-05-02 13:10:00,30.54,30.6,30.53,30.6,78800.0,23.3158,23.3616,23.3082,23.3616,78800.0
2011-05-02 13:15:00,30.6,30.63,30.59,30.62,27300.0,23.3616,23.3845,23.354,23.3769,27300.0
2011-05-02 13:20:00,30.63,30.65,30.62,30.64,51000.0,23.3845,23.3998,23.3769,23.3921,51000.0
2011-05-02 13:25:00,30.64,30.65,30.63,30.65,29500.0,23.3921,23.3998,23.3845,23.3998,29500.0
2011-05-02 13:30:00,30.65,30.65,30.64,30.64,24100.0,23.3998,23.3998,23.3921,23.3921,24100.0
2011-05-02 13:35:00,30.65,30.69,30.64,30.66,58800.0,23.3998,23.4303,23.3921,23.4074,58800.0
2011-05-02 13:40:00,30.67,30.68,30.66,30.68,23400.0,23.415,23.4227,23.4074,23.4227,23400.0
2011-05-02 13:45:00,30.68,30.73,30.68,30.73,63200.0,23.4227,23.4608,23.4227,23.4608,63200.0
2011-05-02 13:50:00,30.73,30.74,30.72,30.74,79000.0,23.4608,23.4685,23.4532,23.4685,79000.0
2011-05-02 13:55:00,30.73,30.76,30.73,30.74,48300.0,23.4608,23.4837,23.4608,23.4685,48300.0
2011-05-02 14:00:00,30.73,30.75,30.73,30.75,45000.0,23.4608,23.4761,23.4608,23.4761,45000.0
2011-05-02 14:05:00,30.75,30.76,30.28,30.76,42700.0,23.4761,23.4837,23.1173,23.4837,42700.0
2011-05-02 14:10:00,30.75,30.78,30.75,30.77,37900.0,23.4761,23.499,23.4761,23.4914,37900.0
2011-05-02 14:15:00,30.78,30.78,30.76,30.77,62900.0,23.499,23.499,23.4837,23.4914,62900.0
2011-05-02 14:20:00,30.76,30.78,30.76,30.78,37100.0,23.4837,23.499,23.4837,23.499,37100.0
2011-05-02 14:25:00,30.78,30.79,30.77,30.79,114500.0,23.499,23.5067,23.4914,23.5067,114500.0
2011-05-02 14:30:00,30.78,30.79,30.77,30.79,38000.0,23.499,23.5067,23.4914,23.5067,38000.0
2011-05-02 14:35:00,30.79,30.79,30.78,30.79,40300.0,23.5067,23.5067,23.499,23.5067,40300.0
2011-05-02 14:40:00,30.78,30.79,30.74,30.74,72700.0,23.499,23.5067,23.4685,23.4685,72700.0
2011-05-02 14:45:00,30.74,30.74,30.72,30.74,46900.0,23.4685,23.4685,23.4532,23.4685,46900.0
2011-05-02 14:50:00,30.73,30.74,30.69,30.7,44700.0,23.4608,23.4685,23.4303,23.4379,44700.0
2011-05-02 14:55:00,30.69,30.7,30.69,30.7,44600.0,23.4303,23.4379,23.4303,23.4379,44600.0
2011-05-02 15:00:00,30.69,30.7,30.69,30.7,32700.0,23.4303,23.4379,23.4303,23.4379,32700.0
2011-05-02 15:05:00,30.7,30.72,30.69,30.71,47000.0,23.4379,23.4532,23.4303,23.4456,47000.0
2011-05-02 15:10:00,30.71,30.72,30.67,30.67,59400.0,23.4456,23.4532,23.415,23.415,59400.0
2011-05-02 15:15:00,30.67,30.69,30.66,30.69,67800.0,23.415,23.4303,23.4074,23.4303,67800.0
2011-05-02 15:20:00,30.69,30.69,30.64,30.64,79400.0,23.4303,23.4303,23.3921,23.3921,79400.0
2011-05-02 15:25:00,30.65,30.65,30.61,30.62,57200.0,23.3998,23.3998,23.3692,23.3769,57200.0
2011-05-02 15:30:00,30.62,30.64,30.61,30.61,68000.0,23.3769,23.3921,23.3692,23.3692,68000.0
2011-05-02 15:35:00,30.61,30.64,30.6,30.64,44500.0,23.3692,23.3921,23.3616,23.3921,44500.0
2011-05-02 15:40:00,30.64,30.64,30.59,30.6,68200.0,23.3921,23.3921,23.354,23.3616,68200.0
2011-05-02 15:45:00,30.59,30.61,30.56,30.58,161100.0,23.354,23.3692,23.3311,23.3463,161100.0
2011-05-02 15:50:00,30.59,30.65,30.58,30.63,126600.0,23.354,23.3998,23.3463,23.3845,126600.0
2011-05-02 15:55:00,30.62,30.63,30.58,30.61,230600.0,23.3769,23.3845,23.3463,23.3692,230600.0
2011-05-03 09:30:00,30.48,30.61,30.48,30.58,27500.0,23.27,23.3692,23.27,23.3463,27500.0
2011-05-03 09:35:00,30.58,30.58,30.5,30.51,19800.0,23.3463,23.3463,23.2853,23.2929,19800.0
2011-05-03 09:40:00,30.51,30.54,30.5,30.54,32100.0,23.2929,23.3158,23.2853,23.3158,32100.0
2011-05-03 09:45:00,30.53,30.59,30.51,30.58,39100.0,23.3082,23.354,23.2929,23.3463,39100.0
2011-05-03 09:50:00,30.58,30.64,30.57,30.64,17000.0,23.3463,23.3921,23.3387,23.3921,17000.0
2011-05-03 09:55:00,30.64,30.7,30.63,30.69,17600.0,23.3921,23.4379,23.3845,23.4303,17600.0
2011-05-03 10:00:00,30.7,30.71,30.68,30.69,19100.0,23.4379,23.4456,23.4227,23.4303,19100.0
2011-05-03 10:05:00,30.68,30.68,30.64,30.65,33900.0,23.4227,23.4227,23.3921,23.3998,33900.0
2011-05-03 10:10:00,30.65,30.67,30.65,30.67,26300.0,23.3998,23.415,23.3998,23.415,26300.0
2011-05-03 10:15:00,30.66,30.68,30.66,30.66,20200.0,23.4074,23.4227,23.4074,23.4074,20200.0
2011-05-03 10:20:00,30.67,30.68,30.64,30.68,30300.0,23.415,23.4227,23.3921,23.4227,30300.0
2011-05-03 10:25:00,30.68,30.69,30.67,30.68,7700.0,23.4227,23.4303,23.415,23.4227,7700.0
2011-05-03 10:30:00,30.68,30.68,30.63,30.63,30200.0,23.4227,23.4227,23.3845,23.3845,30200.0
2011-05-03 10:35:00,30.63,30.64,30.58,30.59,16300.0,23.3845,23.3921,23.3463,23.354,16300.0
2011-05-03 10:40:00,30.58,30.6,30.57,30.58,26600.0,23.3463,23.3616,23.3387,23.3463,26600.0
2011-05-03 10:45:00,30.58,30.62,30.58,30.62,17600.0,23.3463,23.3769,23.3463,23.3769,17600.0
2011-05-03 10:50:00,30.62,30.63,30.6,30.62,20000.0,23.3769,23.3845,23.3616,23.3769,20000.0
2011-05-03 10:55:00,30.62,30.62,30.59,30.6,30400.0,23.3769,23.3769,23.354,23.3616,30400.0
2011-05-03 11:00:00,30.61,30.63,30.6,30.63,27300.0,23.3692,23.3845,23.3616,23.3845,27300.0
2011-05-03 11:05:00,30.63,30.63,30.61,30.62,11400.0,23.3845,23.3845,23.3692,23.3769,11400.0
2011-05-03 11:10:00,30.62,30.65,30.61,30.65,22100.0,23.3769,23.3998,23.3692,23.3998,22100.0
2011-05-03 11:15:00,30.65,30.66,30.64,30.66,20000.0,23.3998,23.4074,23.3921,23.4074,20000.0
2011-05-03 11:20:00,30.66,30.7,30.65,30.68,41600.0,23.4074,23.4379,23.3998,23.4227,41600.0
2011-05-03 11:25:00,30.68,30.68,30.65,30.66,23100.0,23.4227,23.4227,23.3998,23.4074,23100.0
2011-05-03 11:30:00,30.66,30.66,30.6,30.61,32300.0,23.4074,23.4074,23.3616,23.3692,32300.0
2011-05-03 11:35:00,30.61,30.64,30.6,30.64,37900.0,23.3692,23.3921,23.3616,23.3921,37900.0
2011-05-03 11:40:00,30.63,30.68,30.62,30.68,36900.0,23.3845,23.4227,23.3769,23.4227,36900.0
2011-05-03 11:45:00,30.68,30.68,30.62,30.64,36500.0,23.4227,23.4227,23.3769,23.3921,36500.0
2011-05-03 11:50:00,30.63,30.64,30.63,30.64,2300.0,23.3845,23.3921,23.3845,23.3921,2300.0
2011-05-03 11:55:00,30.63,30.64,30.63,30.63,3400.0,23.3845,23.3921,23.3845,23.3845,3400.0
2011-05-03 12:00:00,30.63,30.64,30.63,30.63,6700.0,23.3845,23.3921,23.3845,23.3845,6700.0
2011-05-03 12:05:00,30.63,30.64,30.63,30.63,13600.0,23.3845,23.3921,23.3845,23.3845,13600.0
2011-05-03 12:10:00,30.63,30.63,30.61,30.62,17900.0,23.3845,23.3845,23.3692,23.3769,17900.0
2011-05-03 12:15:00,30.63,30.64,30.62,30.64,6900.0,23.3845,23.3921,23.3769,23.3921,6900.0
2011-05-03 12:20:00,30.63,30.64,30.62,30.63,7800.0,23.3845,23.3921,23.3769,23.3845,7800.0
2011-05-03 12:25:00,30.62,30.63,30.62,30.62,12200.0,23.3769,23.3845,23.3769,23.3769,12200.0
2011-05-03 12:30:00,30.63,30.63,30.62,30.63,7600.0,23.3845,23.3845,23.3769,23.3845,7600.0
2011-05-03 12:35:00,30.63,30.63,30.61,30.62,22500.0,23.3845,23.3845,23.3692,23.3769,22500.0
2011-05-03 12:40:00,30.62,30.63,30.61,30.63,6900.0,23.3769,23.3845,23.3692,23.3845,6900.0
2011-05-03 12:45:00,30.63,30.64,30.62,30.64,9400.0,23.3845,23.3921,23.3769,23.3921,9400.0
2011-05-03 12:50:00,30.63,30.65,30.63,30.64,16700.0,23.3845,23.3998,23.3845,23.3921,16700.0
2011-05-03 12:55:00,30.64,30.64,30.62,30.63,13200.0,23.3921,23.3921,23.3769,23.3845,13200.0
2011-05-03 13:00:00,30.63,30.63,30.62,30.62,16500.0,23.3845,23.3845,23.3769,23.3769,16500.0
2011-05-03 13:05:00,30.63,30.63,30.56,30.57,34600.0,23.3845,23.3845,23.3311,23.3387,34600.0
2011-05-03 13:10:00,30.56,30.57,30.53,30.53,20500.0,23.3311,23.3387,23.3082,23.3082,20500.0
2011-05-03 13:15:00,30.53,30.54,30.53,30.53,14200.0,23.3082,23.3158,23.3082,23.3082,14200.0
2011-05-03 13:20:00,30.53,30.53,30.5,30.5,12400.0,23.3082,23.3082,23.2853,23.2853,12400.0
2011-05-03 13:25:00,30.5,30.51,30.46,30.47,15300.0,23.2853,23.2929,23.2547,23.2623,15300.0
2011-05-03 13:30:00,30.47,30.51,30.46,30.5,35900.0,23.2623,23.2929,23.2547,23.2853,35900.0
2011-05-03 13:35:00,30.51,30.52,30.5,30.51,14300.0,23.2929,23.3005,23.2853,23.2929,14300.0
2011-05-03 13:40:00,30.51,30.52,30.48,30.48,16300.0,23.2929,23.3005,23.27,23.27,16300.0
2011-05-03 13:45:00,30.49,30.49,30.46,30.48,13800.0,23.2776,23.2776,23.2547,23.27,13800.0
2011-05-03 13:50:00,30.48,30.53,30.48,30.52,21600.0,23.27,23.3082,23.27,23.3005,21600.0
2011-05-03 13:55:00,30.52,30.58,30.52,30.58,62500.0,23.3005,23.3463,23.3005,23.3463,62500.0
2011-05-03 14:00:00,30.59,30.62,30.58,30.6,51800.0,23.354,23.3769,23.3463,23.3616,51800.0
2011-05-03 14:05:00,30.6,30.61,30.59,30.59,46400.0,23.3616,23.3692,23.354,23.354,46400.0
2011-05-03 14:10:00,30.59,30.6,30.54,30.56,45600.0,23.354,23.3616,23.3158,23.3311,45600.0
2011-05-03 14:15:00,30.56,30.57,30.55,30.57,15300.0,23.3311,23.3387,23.3234,23.3387,15300.0
2011-05-03 14:20:00,30.56,30.57,30.56,30.57,10900.0,23.3311,23.3387,23.3311,23.3387,10900.0
2011-05-03 14:25:00,30.57,30.66,30.56,30.65,51100.0,23.3387,23.4074,23.3311,23.3998,51100.0
2011-05-03 14:30:00,30.64,30.66,30.61,30.63,33900.0,23.3921,23.4074,23.3692,23.3845,33900.0
2011-05-03 14:35:00,30.63,30.64,30.6,30.6,30200.0,23.3845,23.3921,23.3616,23.3616,30200.0
2011-05-03 14:40:00,30.6,30.62,30.59,30.61,27600.0,23.3616,23.3769,23.354,23.3692,27600.0
2011-05-03 14:45:00,30.61,30.61,30.6,30.6,8400.0,23.3692,23.3692,23.3616,23.3616,8400.0
2011-05-03 14:50:00,30.6,30.61,30.59,30.59,26700.0,23.3616,23.3692,23.354,23.354,26700.0
2011-05-03 14:55:00,30.6,30.61,30.59,30.6,27600.0,23.3616,23.3692,23.354,23.3616,27600.0
2011-05-03 15:00:00,30.6,30.61,30.6,30.6,7400.0,23.3616,23.3692,23.3616,23.3616,7400.0
2011-05-03 15:05:00,30.6,30.61,30.57,30.58,52800.0,23.3616,23.3692,23.3387,23.3463,52800.0
2011-05-03 15:10:00,30.57,30.58,30.57,30.58,9500.0,23.3387,23.3463,23.3387,23.3463,9500.0
2011-05-03 15:15:00,30.57,30.67,30.57,30.66,79400.0,23.3387,23.415,23.3387,23.4074,79400.0
2011-05-03 15:20:00,30.65,30.67,30.63,30.67,32500.0,23.3998,23.415,23.3845,23.415,32500.0
2011-05-03 15:25:00,30.67,30.67,30.66,30.67,44600.0,23.415,23.415,23.4074,23.415,44600.0
2011-05-03 15:30:00,30.67,30.69,30.66,30.67,99800.0,23.415,23.4303,23.4074,23.415,99800.0
2011-05-03 15:35:00,30.68,30.71,30.67,30.71,62000.0,23.4227,23.4456,23.415,23.4456,62000.0
2011-05-03 15:40:00,30.71,30.75,30.7,30.75,143300.0,23.4456,23.4761,23.4379,23.4761,143300.0
2011-05-03 15:45:00,30.75,30.77,30.71,30.72,104300.0,23.4761,23.4914,23.4456,23.4532,104300.0
2011-05-03 15:50:00,30.71,30.77,30.71,30.76,101500.0,23.4456,23.4914,23.4456,23.4837,101500.0
2011-05-03 15:55:00,30.77,30.8,30.72,30.74,177800.0,23.4914,23.5143,23.4532,23.4685,177800.0
2011-05-04 09:30:00,30.79,31.1,30.59,30.94,236300.0,23.5067,23.7433,23.354,23.6212,236300.0
2011-05-04 09:35:00,30.95,30.99,30.69,30.74,134700.0,23.6288,23.6593,23.4303,23.4685,134700.0
2011-05-04 09:40:00,30.74,30.74,30.49,30.62,105300.0,23.4685,23.4685,23.2776,23.3769,105300.0
2011-05-04 09:45:00,30.62,30.84,30.61,30.79,135300.0,23.3769,23.5448,23.3692,23.5067,135300.0
2011-05-04 09:50:00,30.78,30.79,30.67,30.69,74500.0,23.499,23.5067,23.415,23.4303,74500.0
2011-05-04 09:55:00,30.69,30.76,30.52,30.55,188500.0,23.4303,23.4837,23.3005,23.3234,188500.0
2011-05-04 10:00:00,30.54,30.55,30.26,30.28,81300.0,23.3158,23.3234,23.102,23.1173,81300.0
2011-05-04 10:05:00,30.28,30.3,30.18,30.24,112600.0,23.1173,23.1326,23.0409,23.0868,112600.0
2011-05-04 10:10:00,30.24,30.34,30.23,30.33,154600.0,23.0868,23.1631,23.0791,23.1555,154600.0
2011-05-04 10:15:00,30.33,30.44,30.31,30.35,80700.0,23.1555,23.2394,23.1402,23.1707,80700.0
2011-05-04 10:20:00,30.35,30.36,30.29,30.35,55500.0,23.1707,23.1784,23.1249,23.1707,55500.0
2011-05-04 10:25:00,30.35,30.41,30.3,30.4,68800.0,23.1707,23.2165,23.1326,23.2089,68800.0
2011-05-04 10:30:00,30.4,30.49,30.35,30.48,70500.0,23.2089,23.2776,23.1707,23.27,70500.0
2011-05-04 10:35:00,30.48,30.6,30.48,30.59,81800.0,23.27,23.3616,23.27,23.354,81800.0
2011-05-04 10:40:00,30.59,30.6,30.56,30.57,34900.0,23.354,23.3616,23.3311,23.3387,34900.0
2011-05-04 10:45:00,30.57,30.6,30.56,30.59,35000.0,23.3387,23.3616,23.3311,23.354,35000.0
2011-05-04 10:50:00,30.59,30.72,30.59,30.72,60400.0,23.354,23.4532,23.354,23.4532,60400.0
2011-05-04 10:55:00,30.72,30.74,30.6,30.6,54700.0,23.4532,23.4685,23.3616,23.3616,54700.0
2011-05-04 11:00:00,30.61,30.72,30.56,30.69,40000.0,23.3692,23.4532,23.3311,23.4303,40000.0
2011-05-04 11:05:00,30.69,30.69,30.6,30.63,28100.0,23.4303,23.4303,23.3616,23.3845,28100.0
2011-05-04 11:10:00,30.63,30.65,30.59,30.61,43000.0,23.3845,23.3998,23.354,23.3692,43000.0
2011-05-04 11:15:00,30.62,30.62,30.57,30.62,56700.0,23.3769,23.3769,23.3387,23.3769,56700.0
2011-05-04 11:20:00,30.61,30.72,30.61,30.71,37200.0,23.3692,23.4532,23.3692,23.4456,37200.0
2011-05-04 11:25:00,30.71,30.78,30.7,30.74,65900.0,23.4456,23.499,23.4379,23.4685,65900.0
2011-05-04 11:30:00,30.74,30.74,30.68,30.72,69200.0,23.4685,23.4685,23.4227,23.4532,69200.0
2011-05-04 11:35:00,30.71,30.72,30.69,30.71,15800.0,23.4456,23.4532,23.4303,23.4456,15800.0
2011-05-04 11:40:00,30.71,30.72,30.69,30.7,18600.0,23.4456,23.4532,23.4303,23.4379,18600.0
2011-05-04 11:45:00,30.71,30.71,30.65,30.65,28100.0,23.4456,23.4456,23.3998,23.3998,28100.0
2011-05-04 11:50:00,30.64,30.64,30.59,30.61,10500.0,23.3921,23.3921,23.354,23.3692,10500.0
2011-05-04 11:55:00,30.6,30.63,30.6,30.62,13400.0,23.3616,23.3845,23.3616,23.3769,13400.0
2011-05-04 12:00:00,30.62,30.68,30.62,30.66,52500.0,23.3769,23.4227,23.3769,23.4074,52500.0
2011-05-04 12:05:00,30.66,30.68,30.63,30.67,37000.0,23.4074,23.4227,23.3845,23.415,37000.0
2011-05-04 12:10:00,30.68,30.69,30.64,30.64,10300.0,23.4227,23.4303,23.3921,23.3921,10300.0
2011-05-04 12:15:00,30.65,30.66,30.64,30.65,27200.0,23.3998,23.4074,23.3921,23.3998,27200.0
2011-05-04 12:20:00,30.65,30.65,30.59,30.61,58600.0,23.3998,23.3998,23.354,23.3692,58600.0
2011-05-04 12:25:00,30.6,30.63,30.6,30.61,31800.0,23.3616,23.3845,23.3616,23.3692,31800.0
2011-05-04 12:30:00,30.61,30.65,30.59,30.65,20400.0,23.3692,23.3998,23.354,23.3998,20400.0
2011-05-04 12:35:00,30.65,30.7,30.6,30.63,308600.0,23.3998,23.4379,23.3616,23.3845,308600.0
2011-05-04 12:40:00,30.63,30.65,30.62,30.63,114300.0,23.3845,23.3998,23.3769,23.3845,114300.0
2011-05-04 12:45:00,30.63,30.65,30.6,30.6,164000.0,23.3845,23.3998,23.3616,23.3616,164000.0
2011-05-04 12:50:00,30.61,30.61,30.56,30.59,29800.0,23.3692,23.3692,23.3311,23.354,29800.0
2011-05-04 12:55:00,30.59,30.62,30.56,30.59,38800.0,23.354,23.3769,23.3311,23.354,38800.0
2011-05-04 13:00:00,30.59,30.59,30.52,30.58,30300.0,23.354,23.354,23.3005,23.3463,30300.0
2011-05-04 13:05:00,30.58,30.59,30.5,30.51,182800.0,23.3463,23.354,23.2853,23.2929,182800.0
2011-05-04 13:10:00,30.51,30.51,30.38,30.4,65800.0,23.2929,23.2929,23.1936,23.2089,65800.0
2011-05-04 13:15:00,30.4,30.46,30.39,30.45,21800.0,23.2089,23.2547,23.2013,23.2471,21800.0
2011-05-04 13:20:00,30.45,30.52,30.41,30.5,72800.0,23.2471,23.3005,23.2165,23.2853,72800.0
2011-05-04 13:25:00,30.5,30.51,30.45,30.46,17600.0,23.2853,23.2929,23.2471,23.2547,17600.0
2011-05-04 13:30:00,30.47,30.47,30.46,30.46,4600.0,23.2623,23.2623,23.2547,23.2547,4600.0
2011-05-04 13:35:00,30.47,30.51,30.47,30.51,38700.0,23.2623,23.2929,23.2623,23.2929,38700.0
2011-05-04 13:40:00,30.52,30.53,30.51,30.51,18300.0,23.3005,23.3082,23.2929,23.2929,18300.0
2011-05-04 13:45:00,30.51,30.54,30.51,30.51,11500.0,23.2929,23.3158,23.2929,23.2929,11500.0
2011-05-04 13:50:00,30.51,30.52,30.5,30.52,14500.0,23.2929,23.3005,23.2853,23.3005,14500.0
2011-05-04 13:55:00,30.52,30.53,30.51,30.51,38400.0,23.3005,23.3082,23.2929,23.2929,38400.0
2011-05-04 14:00:00,30.51,30.52,30.5,30.5,77100.0,23.2929,23.3005,23.2853,23.2853,77100.0
2011-05-04 14:05:00,30.5,30.51,30.46,30.46,113200.0,23.2853,23.2929,23.2547,23.2547,113200.0
2011-05-04 14:10:00,30.46,30.47,30.46,30.46,21000.0,23.2547,23.2623,23.2547,23.2547,21000.0
2011-05-04 14:15:00,30.46,30.55,30.46,30.54,31000.0,23.2547,23.3234,23.2547,23.3158,31000.0
2011-05-04 14:20:00,30.54,30.56,30.53,30.53,146700.0,23.3158,23.3311,23.3082,23.3082,146700.0
2011-05-04 14:25:00,30.54,30.55,30.5,30.51,31400.0,23.3158,23.3234,23.2853,23.2929,31400.0
2011-05-04 14:30:00,30.51,30.51,30.46,30.46,288100.0,23.2929,23.2929,23.2547,23.2547,288100.0
2011-05-04 14:35:00,30.46,30.46,30.4,30.44,45200.0,23.2547,23.2547,23.2089,23.2394,45200.0
2011-05-04 14:40:00,30.45,30.51,30.45,30.48,39500.0,23.2471,23.2929,23.2471,23.27,39500.0
2011-05-04 14:45:00,30.49,30.5,30.45,30.46,21900.0,23.2776,23.2853,23.2471,23.2547,21900.0
2011-05-04 14:50:00,30.46,30.48,30.45,30.48,15700.0,23.2547,23.27,23.2471,23.27,15700.0
2011-05-04 14:55:00,30.48,30.49,30.42,30.42,40200.0,23.27,23.2776,23.2242,23.2242,40200.0
2011-05-04 15:00:00,30.43,30.49,30.43,30.49,59700.0,23.2318,23.2776,23.2318,23.2776,59700.0
2011-05-04 15:05:00,30.48,30.5,30.45,30.46,38600.0,23.27,23.2853,23.2471,23.2547,38600.0
2011-05-04 15:10:00,30.45,30.48,30.41,30.41,20300.0,23.2471,23.27,23.2165,23.2165,20300.0
2011-05-04 15:15:00,30.41,30.41,30.37,30.37,43400.0,23.2165,23.2165,23.186,23.186,43400.0
2011-05-04 15:20:00,30.38,30.38,30.35,30.35,25800.0,23.1936,23.1936,23.1707,23.1707,25800.0
2011-05-04 15:25:00,30.36,30.38,30.35,30.37,29000.0,23.1784,23.1936,23.1707,23.186,29000.0
2011-05-04 15:30:00,30.38,30.4,30.34,30.34,70000.0,23.1936,23.2089,23.1631,23.1631,70000.0
2011-05-04 15:35:00,30.33,30.35,30.31,30.33,75700.0,23.1555,23.1707,23.1402,23.1555,75700.0
2011-05-04 15:40:00,30.36,30.4,30.34,30.39,80500.0,23.1784,23.2089,23.1631,23.2013,80500.0
2011-05-04 15:45:00,30.4,30.46,30.38,30.38,86300.0,23.2089,23.2547,23.1936,23.1936,86300.0
2011-05-04 15:50:00,30.39,30.39,30.33,30.37,145900.0,23.2013,23.2013,23.1555,23.186,145900.0
2011-05-04 15:55:00,30.37,30.42,30.36,30.39,118400.0,23.186,23.2242,23.1784,23.2013,118400.0
2011-05-05 09:30:00,30.28,30.33,30.2,30.21,68200.0,23.1173,23.1555,23.0562,23.0639,68200.0
2011-05-05 09:35:00,30.2,30.21,30.14,30.18,50700.0,23.0562,23.0639,23.0104,23.0409,50700.0
2011-05-05 09:40:00,30.18,30.2,30.14,30.15,27800.0,23.0409,23.0562,23.0104,23.018,27800.0
2011-05-05 09:45:00,30.15,30.16,30.11,30.12,27000.0,23.018,23.0257,22.9875,22.9951,27000.0
2011-05-05 09:50:00,30.13,30.15,30.11,30.13,56800.0,23.0028,23.018,22.9875,23.0028,56800.0
2011-05-05 09:55:00,30.12,30.12,30.04,30.12,60700.0,22.9951,22.9951,22.9341,22.9951,60700.0
2011-05-05 10:00:00,30.12,30.12,30.0,30.01,86700.0,22.9951,22.9951,22.9035,22.9112,86700.0
2011-05-05 10:05:00,30.01,30.02,29.99,30.02,81300.0,22.9112,22.9188,22.8959,22.9188,81300.0
2011-05-05 10:10:00,30.01,30.02,29.94,29.95,57100.0,22.9112,22.9188,22.8577,22.8654,57100.0
2011-05-05 10:15:00,29.95,29.98,29.93,29.95,206500.0,22.8654,22.8883,22.8501,22.8654,206500.0
2011-05-05 10:20:00,29.95,29.99,29.94,29.98,65500.0,22.8654,22.8959,22.8577,22.8883,65500.0
2011-05-05 10:25:00,29.98,30.01,29.98,30.0,84200.0,22.8883,22.9112,22.8883,22.9035,84200.0
2011-05-05 10:30:00,30.0,30.01,29.95,29.98,56100.0,22.9035,22.9112,22.8654,22.8883,56100.0
2011-05-05 10:35:00,29.99,30.02,29.97,30.01,67000.0,22.8959,22.9188,22.8806,22.9112,67000.0
2011-05-05 10:40:00,30.01,30.09,30.01,30.03,67400.0,22.9112,22.9722,22.9112,22.9264,67400.0
2011-05-05 10:45:00,30.01,30.04,30.0,30.0,24800.0,22.9112,22.9341,22.9035,22.9035,24800.0
2011-05-05 10:50:00,30.01,30.01,29.89,29.95,30500.0,22.9112,22.9112,22.8195,22.8654,30500.0
2011-05-05 10:55:00,29.94,29.96,29.93,29.96,16800.0,22.8577,22.873,22.8501,22.873,16800.0
2011-05-05 11:00:00,29.95,30.03,29.95,30.02,25300.0,22.8654,22.9264,22.8654,22.9188,25300.0
2011-05-05 11:05:00,30.01,30.01,29.91,29.93,29500.0,22.9112,22.9112,22.8348,22.8501,29500.0
2011-05-05 11:10:00,29.92,29.99,29.89,29.97,75100.0,22.8425,22.8959,22.8195,22.8806,75100.0
2011-05-05 11:15:00,29.96,30.02,29.96,30.0,48100.0,22.873,22.9188,22.873,22.9035,48100.0
2011-05-05 11:20:00,30.0,30.03,30.0,30.02,50000.0,22.9035,22.9264,22.9035,22.9188,50000.0
2011-05-05 11:25:00,30.02,30.05,30.02,30.02,28600.0,22.9188,22.9417,22.9188,22.9188,28600.0
2011-05-05 11:30:00,30.02,30.06,30.01,30.05,77100.0,22.9188,22.9493,22.9112,22.9417,77100.0
2011-05-05 11:35:00,30.06,30.07,30.04,30.06,30500.0,22.9493,22.957,22.9341,22.9493,30500.0
2011-05-05 11:40:00,30.06,30.16,30.06,30.15,75000.0,22.9493,23.0257,22.9493,23.018,75000.0
2011-05-05 11:45:00,30.16,30.26,30.15,30.24,28000.0,23.0257,23.102,23.018,23.0868,28000.0
2011-05-05 11:50:00,30.23,30.23,30.15,30.15,9300.0,23.0791,23.0791,23.018,23.018,9300.0
2011-05-05 11:55:00,30.15,30.19,30.09,30.19,52300.0,23.018,23.0486,22.9722,23.0486,52300.0
2011-05-05 12:00:00,30.19,30.23,30.18,30.21,65900.0,23.0486,23.0791,23.0409,23.0639,65900.0
2011-05-05 12:05:00,30.22,30.22,30.16,30.18,22900.0,23.0715,23.0715,23.0257,23.0409,22900.0
2011-05-05 12:10:00,30.18,30.19,30.15,30.17,15600.0,23.0409,23.0486,23.018,23.0333,15600.0
2011-05-05 12:15:00,30.17,30.17,30.12,30.12,14900.0,23.0333,23.0333,22.9951,22.9951,14900.0
2011-05-05 12:20:00,30.12,30.17,30.11,30.17,8800.0,22.9951,23.0333,22.9875,23.0333,8800.0
2011-05-05 12:25:00,30.17,30.24,30.17,30.22,15700.0,23.0333,23.0868,23.0333,23.0715,15700.0
2011-05-05 12:30:00,30.21,30.22,30.16,30.18,15300.0,23.0639,23.0715,23.0257,23.0409,15300.0
2011-05-05 12:35:00,30.17,30.26,30.17,30.2,44900.0,23.0333,23.102,23.0333,23.0562,44900.0
2011-05-05 12:40:00,30.2,30.25,30.2,30.25,8700.0,23.0562,23.0944,23.0562,23.0944,8700.0
2011-05-05 12:45:00,30.25,30.25,30.18,30.18,17300.0,23.0944,23.0944,23.0409,23.0409,17300.0
2011-05-05 12:50:00,30.19,30.19,30.18,30.19,4200.0,23.0486,23.0486,23.0409,23.0486,4200.0
2011-05-05 12:55:00,30.18,30.19,30.17,30.17,8600.0,23.0409,23.0486,23.0333,23.0333,8600.0
2011-05-05 13:00:00,30.18,30.18,30.16,30.17,28600.0,23.0409,23.0409,23.0257,23.0333,28600.0
2011-05-05 13:05:00,30.18,30.18,30.14,30.15,18900.0,23.0409,23.0409,23.0104,23.018,18900.0
2011-05-05 13:10:00,30.15,30.16,30.13,30.14,26300.0,23.018,23.0257,23.0028,23.0104,26300.0
2011-05-05 13:15:00,30.14,30.15,30.1,30.11,27800.0,23.0104,23.018,22.9799,22.9875,27800.0
2011-05-05 13:20:00,30.1,30.11,30.06,30.08,20800.0,22.9799,22.9875,22.9493,22.9646,20800.0
2011-05-05 13:25:00,30.08,30.13,30.08,30.12,13300.0,22.9646,23.0028,22.9646,22.9951,13300.0
2011-05-05 13:30:00,30.12,30.13,30.08,30.09,19200.0,22.9951,23.0028,22.9646,22.9722,19200.0
2011-05-05 13:35:00,30.1,30.11,30.09,30.09,27400.0,22.9799,22.9875,22.9722,22.9722,27400.0
2011-05-05 13:40:00,30.09,30.1,30.07,30.08,17200.0,22.9722,22.9799,22.957,22.9646,17200.0
2011-05-05 13:45:00,30.08,30.09,30.07,30.07,9500.0,22.9646,22.9722,22.957,22.957,9500.0
2011-05-05 13:50:00,30.07,30.08,30.04,30.05,33700.0,22.957,22.9646,22.9341,22.9417,33700.0
2011-05-05 13:55:00,30.05,30.08,30.05,30.08,34700.0,22.9417,22.9646,22.9417,22.9646,34700.0
2011-05-05 14:00:00,30.08,30.08,30.02,30.03,29700.0,22.9646,22.9646,22.9188,22.9264,29700.0
2011-05-05 14:05:00,30.03,30.05,30.03,30.04,13300.0,22.9264,22.9417,22.9264,22.9341,13300.0
2011-05-05 14:10:00,30.03,30.04,30.0,30.01,26100.0,22.9264,22.9341,22.9035,22.9112,26100.0
2011-05-05 14:15:00,30.01,30.01,29.99,29.99,93000.0,22.9112,22.9112,22.8959,22.8959,93000.0
2011-05-05 14:20:00,29.99,30.0,29.98,29.99,16200.0,22.8959,22.9035,22.8883,22.8959,16200.0
2011-05-05 14:25:00,29.99,30.0,29.97,29.99,24700.0,22.8959,22.9035,22.8806,22.8959,24700.0
2011-05-05 14:30:00,29.98,30.0,29.97,29.99,29400.0,22.8883,22.9035,22.8806,22.8959,29400.0
2011-05-05 14:35:00,29.99,30.0,29.98,30.0,13600.0,22.8959,22.9035,22.8883,22.9035,13600.0
2011-05-05 14:40:00,30.0,30.0,29.97,29.97,12400.0,22.9035,22.9035,22.8806,22.8806,12400.0
2011-05-05 14:45:00,29.98,29.99,29.94,29.96,23100.0,22.8883,22.8959,22.8577,22.873,23100.0
2011-05-05 14:50:00,29.95,29.96,29.9,29.9,14600.0,22.8654,22.873,22.8272,22.8272,14600.0
2011-05-05 14:55:00,29.91,29.95,29.91,29.91,23000.0,22.8348,22.8654,22.8348,22.8348,23000.0
2011-05-05 15:00:00,29.9,29.92,29.88,29.91,48600.0,22.8272,22.8425,22.8119,22.8348,48600.0
2011-05-05 15:05:00,29.91,29.91,29.86,29.87,23900.0,22.8348,22.8348,22.7966,22.8043,23900.0
2011-05-05 15:10:00,29.86,29.87,29.79,29.85,59100.0,22.7966,22.8043,22.7432,22.789,59100.0
2011-05-05 15:15:00,29.85,29.86,29.78,29.81,39900.0,22.789,22.7966,22.7356,22.7585,39900.0
2011-05-05 15:20:00,29.81,29.81,29.67,29.69,104500.0,22.7585,22.7585,22.6516,22.6669,104500.0
2011-05-05 15:25:00,29.69,29.74,29.66,29.67,44000.0,22.6669,22.705,22.644,22.6516,44000.0
2011-05-05 15:30:00,29.66,29.78,29.66,29.77,53900.0,22.644,22.7356,22.644,22.7279,53900.0
2011-05-05 15:35:00,29.77,29.81,29.75,29.77,72000.0,22.7279,22.7585,22.7127,22.7279,72000.0
2011-05-05 15:40:00,29.76,29.78,29.71,29.78,63800.0,22.7203,22.7356,22.6821,22.7356,63800.0
2011-05-05 15:45:00,29.77,29.79,29.74,29.78,88500.0,22.7279,22.7432,22.705,22.7356,88500.0
2011-05-05 15:50:00,29.77,29.8,29.76,29.76,111600.0,22.7279,22.7508,22.7203,22.7203,111600.0
2011-05-05 15:55:00,29.76,29.79,29.73,29.74,230900.0,22.7203,22.7432,22.6974,22.705,230900.0
2011-05-06 09:30:00,30.14,30.22,30.06,30.21,45100.0,23.0104,23.0715,22.9493,23.0639,45100.0
2011-05-06 09:35:00,30.2,30.25,30.15,30.16,21500.0,23.0562,23.0944,23.018,23.0257,21500.0
2011-05-06 09:40:00,30.15,30.15,30.05,30.09,18700.0,23.018,23.018,22.9417,22.9722,18700.0
2011-05-06 09:45:00,30.09,30.1,30.02,30.02,15600.0,22.9722,22.9799,22.9188,22.9188,15600.0
2011-05-06 09:50:00,30.03,30.08,30.0,30.07,44600.0,22.9264,22.9646,22.9035,22.957,44600.0
2011-05-06 09:55:00,30.06,30.07,30.03,30.04,19600.0,22.9493,22.957,22.9264,22.9341,19600.0
2011-05-06 10:00:00,30.04,30.05,30.02,30.05,19000.0,22.9341,22.9417,22.9188,22.9417,19000.0
2011-05-06 10:05:00,30.03,30.03,30.0,30.01,38400.0,22.9264,22.9264,22.9035,22.9112,38400.0
2011-05-06 10:10:00,30.01,30.08,30.01,30.08,21600.0,22.9112,22.9646,22.9112,22.9646,21600.0
2011-05-06 10:15:00,30.07,30.08,30.03,30.03,17200.0,22.957,22.9646,22.9264,22.9264,17200.0
2011-05-06 10:20:00,30.03,30.06,30.02,30.05,20200.0,22.9264,22.9493,22.9188,22.9417,20200.0
2011-05-06 10:25:00,30.05,30.08,30.05,30.07,12900.0,22.9417,22.9646,22.9417,22.957,12900.0
2011-05-06 10:30:00,30.07,30.07,30.04,30.04,9600.0,22.957,22.957,22.9341,22.9341,9600.0
2011-05-06 10:35:00,30.03,30.07,30.03,30.07,19400.0,22.9264,22.957,22.9264,22.957,19400.0
2011-05-06 10:40:00,30.07,30.1,30.06,30.08,22900.0,22.957,22.9799,22.9493,22.9646,22900.0
2011-05-06 10:45:00,30.08,30.08,30.06,30.07,16600.0,22.9646,22.9646,22.9493,22.957,16600.0
2011-05-06 10:50:00,30.08,30.1,30.07,30.09,11600.0,22.9646,22.9799,22.957,22.9722,11600.0
2011-05-06 10:55:00,30.08,30.09,30.08,30.09,4200.0,22.9646,22.9722,22.9646,22.9722,4200.0
2011-05-06 11:00:00,30.09,30.11,30.07,30.1,31700.0,22.9722,22.9875,22.957,22.9799,31700.0
2011-05-06 11:05:00,30.1,30.13,30.1,30.12,7800.0,22.9799,23.0028,22.9799,22.9951,7800.0
2011-05-06 11:10:00,30.13,30.14,30.13,30.13,3700.0,23.0028,23.0104,23.0028,23.0028,3700.0
2011-05-06 11:15:00,30.13,30.14,30.09,30.09,58000.0,23.0028,23.0104,22.9722,22.9722,58000.0
2011-05-06 11:20:00,30.1,30.13,30.09,30.12,36300.0,22.9799,23.0028,22.9722,22.9951,36300.0
2011-05-06 11:25:00,30.13,30.15,30.1,30.1,20900.0,23.0028,23.018,22.9799,22.9799,20900.0
2011-05-06 11:30:00,30.11,30.11,30.09,30.09,20000.0,22.9875,22.9875,22.9722,22.9722,20000.0
2011-05-06 11:35:00,30.1,30.1,30.08,30.09,10300.0,22.9799,22.9799,22.9646,22.9722,10300.0
2011-05-06 11:40:00,30.09,30.12,30.09,30.12,22300.0,22.9722,22.9951,22.9722,22.9951,22300.0
2011-05-06 11:45:00,30.12,30.16,30.12,30.15,12000.0,22.9951,23.0257,22.9951,23.018,12000.0
2011-05-06 11:50:00,30.16,30.16,30.11,30.12,29300.0,23.0257,23.0257,22.9875,22.9951,29300.0
2011-05-06 11:55:00,30.11,30.12,30.1,30.12,49400.0,22.9875,22.9951,22.9799,22.9951,49400.0
2011-05-06 12:00:00,30.12,30.17,30.11,30.14,34800.0,22.9951,23.0333,22.9875,23.0104,34800.0
2011-05-06 12:05:00,30.15,30.15,30.09,30.11,28000.0,23.018,23.018,22.9722,22.9875,28000.0
2011-05-06 12:10:00,30.1,30.11,30.08,30.09,39600.0,22.9799,22.9875,22.9646,22.9722,39600.0
2011-05-06 12:15:00,30.09,30.13,30.09,30.1,31700.0,22.9722,23.0028,22.9722,22.9799,31700.0
2011-05-06 12:20:00,30.1,30.12,30.1,30.1,17000.0,22.9799,22.9951,22.9799,22.9799,17000.0
2011-05-06 12:25:00,30.11,30.13,30.09,30.09,28400.0,22.9875,23.0028,22.9722,22.9722,28400.0
2011-05-06 12:30:00,30.09,30.11,30.07,30.08,31300.0,22.9722,22.9875,22.957,22.9646,31300.0
2011-05-06 12:35:00,30.07,30.11,30.06,30.09,25100.0,22.957,22.9875,22.9493,22.9722,25100.0
2011-05-06 12:40:00,30.09,30.09,29.99,30.0,72000.0,22.9722,22.9722,22.8959,22.9035,72000.0
2011-05-06 12:45:00,30.0,30.0,29.98,29.99,27300.0,22.9035,22.9035,22.8883,22.8959,27300.0
2011-05-06 12:50:00,29.98,30.02,29.97,30.01,42000.0,22.8883,22.9188,22.8806,22.9112,42000.0
2011-05-06 12:55:00,30.02,30.05,30.0,30.05,19700.0,22.9188,22.9417,22.9035,22.9417,19700.0
2011-05-06 13:00:00,30.05,30.09,30.05,30.06,29800.0,22.9417,22.9722,22.9417,22.9493,29800.0
2011-05-06 13:05:00,30.07,30.09,30.05,30.09,10500.0,22.957,22.9722,22.9417,22.9722,10500.0
2011-05-06 13:10:00,30.09,30.09,30.02,30.02,32100.0,22.9722,22.9722,22.9188,22.9188,32100.0
2011-05-06 13:15:00,30.02,30.02,29.96,30.0,66900.0,22.9188,22.9188,22.873,22.9035,66900.0
2011-05-06 13:20:00,29.99,30.02,29.98,30.01,30500.0,22.8959,22.9188,22.8883,22.9112,30500.0
2011-05-06 13:25:00,30.01,30.02,29.98,30.0,17600.0,22.9112,22.9188,22.8883,22.9035,17600.0
2011-05-06 13:30:00,29.99,30.03,29.99,30.01,21100.0,22.8959,22.9264,22.8959,22.9112,21100.0
2011-05-06 13:35:00,30.0,30.02,29.98,30.0,49500.0,22.9035,22.9188,22.8883,22.9035,49500.0
2011-05-06 13:40:00,30.0,30.03,29.99,30.0,39100.0,22.9035,22.9264,22.8959,22.9035,39100.0
2011-05-06 13:45:00,30.0,30.05,30.0,30.01,21200.0,22.9035,22.9417,22.9035,22.9112,21200.0
2011-05-06 13:50:00,30.01,30.03,29.99,30.01,28400.0,22.9112,22.9264,22.8959,22.9112,28400.0
2011-05-06 13:55:00,30.01,30.02,29.99,30.01,26800.0,22.9112,22.9188,22.8959,22.9112,26800.0
2011-05-06 14:00:00,30.01,30.01,29.98,29.98,17400.0,22.9112,22.9112,22.8883,22.8883,17400.0
2011-05-06 14:05:00,29.99,30.01,29.98,30.0,8800.0,22.8959,22.9112,22.8883,22.9035,8800.0
2011-05-06 14:10:00,30.01,30.05,30.01,30.03,26500.0,22.9112,22.9417,22.9112,22.9264,26500.0
2011-05-06 14:15:00,30.03,30.05,30.01,30.02,27100.0,22.9264,22.9417,22.9112,22.9188,27100.0
2011-05-06 14:20:00,30.02,30.03,29.97,29.98,16500.0,22.9188,22.9264,22.8806,22.8883,16500.0
2011-05-06 14:25:00,29.97,29.98,29.91,29.93,21300.0,22.8806,22.8883,22.8348,22.8501,21300.0
2011-05-06 14:30:00,29.93,29.94,29.85,29.86,26100.0,22.8501,22.8577,22.789,22.7966,26100.0
2011-05-06 14:35:00,29.86,29.86,29.81,29.82,41800.0,22.7966,22.7966,22.7585,22.7661,41800.0
2011-05-06 14:40:00,29.83,29.84,29.8,29.82,44200.0,22.7737,22.7814,22.7508,22.7661,44200.0
2011-05-06 14:45:00,29.82,29.82,29.77,29.8,22800.0,22.7661,22.7661,22.7279,22.7508,22800.0
2011-05-06 14:50:00,29.8,29.82,29.78,29.79,24500.0,22.7508,22.7661,22.7356,22.7432,24500.0
2011-05-06 14:55:00,29.79,29.84,29.79,29.83,19100.0,22.7432,22.7814,22.7432,22.7737,19100.0
2011-05-06 15:00:00,29.83,29.87,29.82,29.86,24900.0,22.7737,22.8043,22.7661,22.7966,24900.0
2011-05-06 15:05:00,29.86,29.87,29.85,29.86,55700.0,22.7966,22.8043,22.789,22.7966,55700.0
2011-05-06 15:10:00,29.87,29.88,29.83,29.83,44200.0,22.8043,22.8119,22.7737,22.7737,44200.0
2011-05-06 15:15:00,29.83,29.84,29.82,29.84,39200.0,22.7737,22.7814,22.7661,22.7814,39200.0
2011-05-06 15:20:00,29.84,29.84,29.8,29.8,31300.0,22.7814,22.7814,22.7508,22.7508,31300.0
2011-05-06 15:25:00,29.8,29.81,29.75,29.79,32600.0,22.7508,22.7585,22.7127,22.7432,32600.0
2011-05-06 15:30:00,29.79,29.81,29.79,29.79,77600.0,22.7432,22.7585,22.7432,22.7432,77600.0
2011-05-06 15:35:00,29.8,29.8,29.75,29.75,82200.0,22.7508,22.7508,22.7127,22.7127,82200.0
2011-05-06 15:40:00,29.75,29.78,29.75,29.78,72400.0,22.7127,22.7356,22.7127,22.7356,72400.0
2011-05-06 15:45:00,29.78,29.8,29.77,29.77,90500.0,22.7356,22.7508,22.7279,22.7279,90500.0
2011-05-06 15:50:00,29.78,29.78,29.72,29.72,102300.0,22.7356,22.7356,22.6898,22.6898,102300.0
2011-05-06 15:55:00,29.72,29.74,29.7,29.72,242600.0,22.6898,22.705,22.6745,22.6898,242600.0
2011-05-09 09:30:00,29.74,29.75,29.6,29.6,31200.0,22.705,22.7127,22.5981,22.5981,31200.0
2011-05-09 09:35:00,29.61,29.62,29.56,29.57,11800.0,22.6058,22.6134,22.5676,22.5752,11800.0
2011-05-09 09:40:00,29.57,29.6,29.51,29.56,14900.0,22.5752,22.5981,22.5294,22.5676,14900.0
2011-05-09 09:45:00,29.56,29.63,29.56,29.58,18300.0,22.5676,22.621,22.5676,22.5829,18300.0
2011-05-09 09:50:00,29.58,29.61,29.54,29.54,18200.0,22.5829,22.6058,22.5523,22.5523,18200.0
2011-05-09 09:55:00,29.54,29.57,29.53,29.54,21200.0,22.5523,22.5752,22.5447,22.5523,21200.0
2011-05-09 10:00:00,29.53,29.57,29.52,29.56,19400.0,22.5447,22.5752,22.5371,22.5676,19400.0
2011-05-09 10:05:00,29.56,29.64,29.56,29.63,13800.0,22.5676,22.6287,22.5676,22.621,13800.0
2011-05-09 10:10:00,29.63,29.69,29.63,29.66,29500.0,22.621,22.6669,22.621,22.644,29500.0
2011-05-09 10:15:00,29.66,29.66,29.55,29.56,13800.0,22.644,22.644,22.56,22.5676,13800.0
2011-05-09 10:20:00,29.55,29.58,29.54,29.57,13400.0,22.56,22.5829,22.5523,22.5752,13400.0
2011-05-09 10:25:00,29.56,29.61,29.54,29.55,42800.0,22.5676,22.6058,22.5523,22.56,42800.0
2011-05-09 10:30:00,29.55,29.55,29.51,29.55,19500.0,22.56,22.56,22.5294,22.56,19500.0
2011-05-09 10:35:00,29.56,29.6,29.55,29.59,13700.0,22.5676,22.5981,22.56,22.5905,13700.0
2011-05-09 10:40:00,29.6,29.61,29.56,29.59,17800.0,22.5981,22.6058,22.5676,22.5905,17800.0
2011-05-09 10:45:00,29.6,29.62,29.59,29.62,18100.0,22.5981,22.6134,22.5905,22.6134,18100.0
2011-05-09 10:50:00,29.62,29.68,29.62,29.65,30900.0,22.6134,22.6592,22.6134,22.6363,30900.0
2011-05-09 10:55:00,29.65,29.69,29.63,29.63,50200.0,22.6363,22.6669,22.621,22.621,50200.0
2011-05-09 11:00:00,29.64,29.67,29.63,29.64,56100.0,22.6287,22.6516,22.621,22.6287,56100.0
2011-05-09 11:05:00,29.65,29.67,29.64,29.66,11300.0,22.6363,22.6516,22.6287,22.644,11300.0
2011-05-09 11:10:00,29.66,29.66,29.62,29.62,10500.0,22.644,22.644,22.6134,22.6134,10500.0
2011-05-09 11:15:00,29.62,29.65,29.62,29.65,13200.0,22.6134,22.6363,22.6134,22.6363,13200.0
2011-05-09 11:20:00,29.65,29.67,29.63,29.63,22900.0,22.6363,22.6516,22.621,22.621,22900.0
2011-05-09 11:25:00,29.63,29.64,29.62,29.63,8000.0,22.621,22.6287,22.6134,22.621,8000.0
2011-05-09 11:30:00,29.63,29.65,29.62,29.63,18600.0,22.621,22.6363,22.6134,22.621,18600.0
2011-05-09 11:35:00,29.63,29.66,29.63,29.66,12600.0,22.621,22.644,22.621,22.644,12600.0
2011-05-09 11:40:00,29.66,29.67,29.65,29.67,11200.0,22.644,22.6516,22.6363,22.6516,11200.0
2011-05-09 11:45:00,29.67,29.69,29.66,29.68,15900.0,22.6516,22.6669,22.644,22.6592,15900.0
2011-05-09 11:50:00,29.69,29.73,29.69,29.69,16200.0,22.6669,22.6974,22.6669,22.6669,16200.0
2011-05-09 11:55:00,29.7,29.72,29.69,29.71,9000.0,22.6745,22.6898,22.6669,22.6821,9000.0
2011-05-09 12:00:00,29.71,29.71,29.69,29.7,33700.0,22.6821,22.6821,22.6669,22.6745,33700.0
2011-05-09 12:05:00,29.71,29.73,29.7,29.72,12900.0,22.6821,22.6974,22.6745,22.6898,12900.0
2011-05-09 12:10:00,29.73,29.76,29.72,29.76,27400.0,22.6974,22.7203,22.6898,22.7203,27400.0
2011-05-09 12:15:00,29.76,29.8,29.76,29.79,10900.0,22.7203,22.7508,22.7203,22.7432,10900.0
2011-05-09 12:20:00,29.8,29.81,29.78,29.79,21700.0,22.7508,22.7585,22.7356,22.7432,21700.0
2011-05-09 12:25:00,29.79,29.79,29.77,29.78,11800.0,22.7432,22.7432,22.7279,22.7356,11800.0
2011-05-09 12:30:00,29.77,29.78,29.77,29.78,12100.0,22.7279,22.7356,22.7279,22.7356,12100.0
2011-05-09 12:35:00,29.78,29.79,29.78,29.79,11000.0,22.7356,22.7432,22.7356,22.7432,11000.0
2011-05-09 12:40:00,29.79,29.8,29.78,29.79,14500.0,22.7432,22.7508,22.7356,22.7432,14500.0
2011-05-09 12:45:00,29.78,29.79,29.77,29.78,14600.0,22.7356,22.7432,22.7279,22.7356,14600.0
2011-05-09 12:50:00,29.76,29.76,29.73,29.73,66700.0,22.7203,22.7203,22.6974,22.6974,66700.0
2011-05-09 12:55:00,29.74,29.75,29.73,29.74,6600.0,22.705,22.7127,22.6974,22.705,6600.0
2011-05-09 13:00:00,29.74,29.76,29.74,29.76,19400.0,22.705,22.7203,22.705,22.7203,19400.0
2011-05-09 13:05:00,29.76,29.77,29.76,29.76,12000.0,22.7203,22.7279,22.7203,22.7203,12000.0
2011-05-09 13:10:00,29.77,29.78,29.77,29.78,18900.0,22.7279,22.7356,22.7279,22.7356,18900.0
2011-05-09 13:15:00,29.78,29.79,29.77,29.79,13500.0,22.7356,22.7432,22.7279,22.7432,13500.0
2011-05-09 13:20:00,29.78,29.79,29.76,29.77,13500.0,22.7356,22.7432,22.7203,22.7279,13500.0
2011-05-09 13:25:00,29.77,29.77,29.74,29.74,26400.0,22.7279,22.7279,22.705,22.705,26400.0
2011-05-09 13:30:00,29.74,29.75,29.73,29.75,11900.0,22.705,22.7127,22.6974,22.7127,11900.0
2011-05-09 13:35:00,29.75,29.76,29.73,29.73,23600.0,22.7127,22.7203,22.6974,22.6974,23600.0
2011-05-09 13:40:00,29.73,29.75,29.73,29.75,5800.0,22.6974,22.7127,22.6974,22.7127,5800.0
2011-05-09 13:45:00,29.75,29.76,29.74,29.74,26700.0,22.7127,22.7203,22.705,22.705,26700.0
2011-05-09 13:50:00,29.75,29.75,29.72,29.73,12500.0,22.7127,22.7127,22.6898,22.6974,12500.0
2011-05-09 13:55:00,29.72,29.74,29.72,29.73,11900.0,22.6898,22.705,22.6898,22.6974,11900.0
2011-05-09 14:00:00,29.72,29.73,29.67,29.67,29000.0,22.6898,22.6974,22.6516,22.6516,29000.0
2011-05-09 14:05:00,29.67,29.68,29.64,29.64,46600.0,22.6516,22.6592,22.6287,22.6287,46600.0
2011-05-09 14:10:00,29.64,29.66,29.64,29.66,34500.0,22.6287,22.644,22.6287,22.644,34500.0
2011-05-09 14:15:00,29.66,29.66,29.64,29.65,21000.0,22.644,22.644,22.6287,22.6363,21000.0
2011-05-09 14:20:00,29.65,29.67,29.65,29.67,21700.0,22.6363,22.6516,22.6363,22.6516,21700.0
2011-05-09 14:25:00,29.67,29.67,29.64,29.65,19500.0,22.6516,22.6516,22.6287,22.6363,19500.0
2011-05-09 14:30:00,29.66,29.71,29.66,29.7,31900.0,22.644,22.6821,22.644,22.6745,31900.0
2011-05-09 14:35:00,29.69,29.72,29.68,29.72,21000.0,22.6669,22.6898,22.6592,22.6898,21000.0
2011-05-09 14:40:00,29.72,29.73,29.68,29.69,33900.0,22.6898,22.6974,22.6592,22.6669,33900.0
2011-05-09 14:45:00,29.68,29.68,29.67,29.68,7400.0,22.6592,22.6592,22.6516,22.6592,7400.0
2011-05-09 14:50:00,29.68,29.7,29.67,29.7,16700.0,22.6592,22.6745,22.6516,22.6745,16700.0
2011-05-09 14:55:00,29.7,29.72,29.69,29.7,21400.0,22.6745,22.6898,22.6669,22.6745,21400.0
2011-05-09 15:00:00,29.71,29.72,29.7,29.72,18100.0,22.6821,22.6898,22.6745,22.6898,18100.0
2011-05-09 15:05:00,29.72,29.72,29.71,29.72,14000.0,22.6898,22.6898,22.6821,22.6898,14000.0
2011-05-09 15:10:00,29.71,29.73,29.71,29.73,22700.0,22.6821,22.6974,22.6821,22.6974,22700.0
2011-05-09 15:15:00,29.73,29.73,29.69,29.72,35100.0,22.6974,22.6974,22.6669,22.6898,35100.0
2011-05-09 15:20:00,29.72,29.74,29.71,29.74,23200.0,22.6898,22.705,22.6821,22.705,23200.0
2011-05-09 15:25:00,29.74,29.76,29.72,29.72,28700.0,22.705,22.7203,22.6898,22.6898,28700.0
2011-05-09 15:30:00,29.73,29.75,29.71,29.72,39600.0,22.6974,22.7127,22.6821,22.6898,39600.0
2011-05-09 15:35:00,29.71,29.72,29.7,29.71,31100.0,22.6821,22.6898,22.6745,22.6821,31100.0
2011-05-09 15:40:00,29.7,29.71,29.65,29.7,83000.0,22.6745,22.6821,22.6363,22.6745,83000.0
2011-05-09 15:45:00,29.7,29.73,29.7,29.72,73000.0,22.6745,22.6974,22.6745,22.6898,73000.0
2011-05-09 15:50:00,29.71,29.73,29.7,29.71,43900.0,22.6821,22.6974,22.6745,22.6821,43900.0
2011-05-09 15:55:00,29.71,29.72,29.68,29.7,88700.0,22.6821,22.6898,22.6592,22.6745,88700.0
2011-05-10 09:30:00,29.83,29.84,29.66,29.69,22100.0,22.7737,22.7814,22.644,22.6669,22100.0
2011-05-10 09:35:00,29.69,29.73,29.68,29.69,10800.0,22.6669,22.6974,22.6592,22.6669,10800.0
2011-05-10 09:40:00,29.69,29.7,29.62,29.66,30100.0,22.6669,22.6745,22.6134,22.644,30100.0
2011-05-10 09:45:00,29.66,29.75,29.64,29.72,51500.0,22.644,22.7127,22.6287,22.6898,51500.0
2011-05-10 09:50:00,29.73,29.76,29.71,29.75,30500.0,22.6974,22.7203,22.6821,22.7127,30500.0
2011-05-10 09:55:00,29.74,29.77,29.73,29.76,24600.0,22.705,22.7279,22.6974,22.7203,24600.0
2011-05-10 10:00:00,29.75,29.76,29.73,29.73,48200.0,22.7127,22.7203,22.6974,22.6974,48200.0
2011-05-10 10:05:00,29.73,29.74,29.67,29.67,20700.0,22.6974,22.705,22.6516,22.6516,20700.0
2011-05-10 10:10:00,29.67,29.7,29.67,29.7,16000.0,22.6516,22.6745,22.6516,22.6745,16000.0
2011-05-10 10:15:00,29.7,29.77,29.7,29.75,58600.0,22.6745,22.7279,22.6745,22.7127,58600.0
2011-05-10 10:20:00,29.75,29.8,29.74,29.76,31500.0,22.7127,22.7508,22.705,22.7203,31500.0
2011-05-10 10:25:00,29.76,29.78,29.75,29.75,16800.0,22.7203,22.7356,22.7127,22.7127,16800.0
2011-05-10 10:30:00,29.75,29.8,29.75,29.77,21700.0,22.7127,22.7508,22.7127,22.7279,21700.0
2011-05-10 10:35:00,29.77,29.78,29.76,29.77,15100.0,22.7279,22.7356,22.7203,22.7279,15100.0
2011-05-10 10:40:00,29.76,29.77,29.74,29.77,55000.0,22.7203,22.7279,22.705,22.7279,55000.0
2011-05-10 10:45:00,29.77,29.84,29.77,29.84,13500.0,22.7279,22.7814,22.7279,22.7814,13500.0
2011-05-10 10:50:00,29.84,29.85,29.82,29.82,19100.0,22.7814,22.789,22.7661,22.7661,19100.0
2011-05-10 10:55:00,29.81,29.83,29.8,29.81,23000.0,22.7585,22.7737,22.7508,22.7585,23000.0
2011-05-10 11:00:00,29.81,29.82,29.8,29.8,10600.0,22.7585,22.7661,22.7508,22.7508,10600.0
2011-05-10 11:05:00,29.8,29.8,29.75,29.76,17600.0,22.7508,22.7508,22.7127,22.7203,17600.0
2011-05-10 11:10:00,29.77,29.78,29.75,29.76,7200.0,22.7279,22.7356,22.7127,22.7203,7200.0
2011-05-10 11:15:00,29.76,29.76,29.7,29.7,38000.0,22.7203,22.7203,22.6745,22.6745,38000.0
2011-05-10 11:20:00,29.71,29.71,29.67,29.68,13700.0,22.6821,22.6821,22.6516,22.6592,13700.0
2011-05-10 11:25:00,29.67,29.7,29.67,29.69,23100.0,22.6516,22.6745,22.6516,22.6669,23100.0
2011-05-10 11:30:00,29.7,29.72,29.69,29.7,14000.0,22.6745,22.6898,22.6669,22.6745,14000.0
2011-05-10 11:35:00,29.7,29.74,29.7,29.73,32700.0,22.6745,22.705,22.6745,22.6974,32700.0
2011-05-10 11:40:00,29.73,29.77,29.73,29.76,8400.0,22.6974,22.7279,22.6974,22.7203,8400.0
2011-05-10 11:45:00,29.77,29.79,29.75,29.76,40500.0,22.7279,22.7432,22.7127,22.7203,40500.0
2011-05-10 11:50:00,29.76,29.77,29.75,29.77,13200.0,22.7203,22.7279,22.7127,22.7279,13200.0
2011-05-10 11:55:00,29.77,29.78,29.75,29.75,19600.0,22.7279,22.7356,22.7127,22.7127,19600.0
2011-05-10 12:00:00,29.75,29.77,29.74,29.75,36400.0,22.7127,22.7279,22.705,22.7127,36400.0
2011-05-10 12:05:00,29.75,29.78,29.75,29.78,18100.0,22.7127,22.7356,22.7127,22.7356,18100.0
2011-05-10 12:10:00,29.78,29.78,29.74,29.76,18400.0,22.7356,22.7356,22.705,22.7203,18400.0
2011-05-10 12:15:00,29.77,29.81,29.76,29.81,15700.0,22.7279,22.7585,22.7203,22.7585,15700.0
2011-05-10 12:20:00,29.81,29.83,29.8,29.82,10700.0,22.7585,22.7737,22.7508,22.7661,10700.0
2011-05-10 12:25:00,29.83,29.83,29.8,29.8,30400.0,22.7737,22.7737,22.7508,22.7508,30400.0
2011-05-10 12:30:00,29.8,29.81,29.8,29.81,2000.0,22.7508,22.7585,22.7508,22.7585,2000.0
2011-05-10 12:35:00,29.81,29.84,29.8,29.83,9600.0,22.7585,22.7814,22.7508,22.7737,9600.0
2011-05-10 12:40:00,29.83,29.85,29.8,29.8,41800.0,22.7737,22.789,22.7508,22.7508,41800.0
2011-05-10 12:45:00,29.8,29.81,29.8,29.8,12500.0,22.7508,22.7585,22.7508,22.7508,12500.0
2011-05-10 12:50:00,29.81,29.81,29.8,29.8,10200.0,22.7585,22.7585,22.7508,22.7508,10200.0
2011-05-10 12:55:00,29.8,29.8,29.79,29.79,17300.0,22.7508,22.7508,22.7432,22.7432,17300.0
2011-05-10 13:00:00,29.8,29.8,29.76,29.77,11500.0,22.7508,22.7508,22.7203,22.7279,11500.0
2011-05-10 13:05:00,29.77,29.8,29.76,29.78,51700.0,22.7279,22.7508,22.7203,22.7356,51700.0
2011-05-10 13:10:00,29.79,29.8,29.75,29.76,59200.0,22.7432,22.7508,22.7127,22.7203,59200.0
2011-05-10 13:15:00,29.76,29.78,29.76,29.77,22100.0,22.7203,22.7356,22.7203,22.7279,22100.0
2011-05-10 13:20:00,29.76,29.78,29.76,29.77,20400.0,22.7203,22.7356,22.7203,22.7279,20400.0
2011-05-10 13:25:00,29.77,29.78,29.76,29.78,5300.0,22.7279,22.7356,22.7203,22.7356,5300.0
2011-05-10 13:30:00,29.77,29.79,29.76,29.79,14100.0,22.7279,22.7432,22.7203,22.7432,14100.0
2011-05-10 13:35:00,29.78,29.83,29.78,29.83,14800.0,22.7356,22.7737,22.7356,22.7737,14800.0
2011-05-10 13:40:00,29.82,29.86,29.82,29.84,15100.0,22.7661,22.7966,22.7661,22.7814,15100.0
2011-05-10 13:45:00,29.84,29.85,29.83,29.84,8300.0,22.7814,22.789,22.7737,22.7814,8300.0
2011-05-10 13:50:00,29.83,29.84,29.82,29.83,18400.0,22.7737,22.7814,22.7661,22.7737,18400.0
2011-05-10 13:55:00,29.82,29.84,29.82,29.83,21800.0,22.7661,22.7814,22.7661,22.7737,21800.0
2011-05-10 14:00:00,29.83,29.83,29.78,29.78,19700.0,22.7737,22.7737,22.7356,22.7356,19700.0
2011-05-10 14:05:00,29.79,29.8,29.78,29.8,17600.0,22.7432,22.7508,22.7356,22.7508,17600.0
2011-05-10 14:10:00,29.79,29.81,29.79,29.79,21100.0,22.7432,22.7585,22.7432,22.7432,21100.0
2011-05-10 14:15:00,29.79,29.79,29.75,29.75,9700.0,22.7432,22.7432,22.7127,22.7127,9700.0
2011-05-10 14:20:00,29.75,29.76,29.74,29.75,20400.0,22.7127,22.7203,22.705,22.7127,20400.0
2011-05-10 14:25:00,29.75,29.77,29.75,29.77,14600.0,22.7127,22.7279,22.7127,22.7279,14600.0
2011-05-10 14:30:00,29.76,29.79,29.76,29.79,37300.0,22.7203,22.7432,22.7203,22.7432,37300.0
2011-05-10 14:35:00,29.79,29.83,29.78,29.83,22700.0,22.7432,22.7737,22.7356,22.7737,22700.0
2011-05-10 14:40:00,29.83,29.84,29.81,29.84,16000.0,22.7737,22.7814,22.7585,22.7814,16000.0
2011-05-10 14:45:00,29.84,29.87,29.83,29.83,54500.0,22.7814,22.8043,22.7737,22.7737,54500.0
2011-05-10 14:50:00,29.83,29.85,29.81,29.84,70400.0,22.7737,22.789,22.7585,22.7814,70400.0
2011-05-10 14:55:00,29.84,29.89,29.82,29.88,125900.0,22.7814,22.8195,22.7661,22.8119,125900.0
2011-05-10 15:00:00,29.89,29.91,29.88,29.91,27100.0,22.8195,22.8348,22.8119,22.8348,27100.0
2011-05-10 15:05:00,29.91,29.92,29.88,29.91,27500.0,22.8348,22.8425,22.8119,22.8348,27500.0
2011-05-10 15:10:00,29.9,29.96,29.9,29.95,52100.0,22.8272,22.873,22.8272,22.8654,52100.0
2011-05-10 15:15:00,29.95,29.99,29.95,29.99,22600.0,22.8654,22.8959,22.8654,22.8959,22600.0
2011-05-10 15:20:00,29.98,29.98,29.94,29.95,32000.0,22.8883,22.8883,22.8577,22.8654,32000.0
2011-05-10 15:25:00,29.94,29.97,29.94,29.96,31300.0,22.8577,22.8806,22.8577,22.873,31300.0
2011-05-10 15:30:00,29.95,29.96,29.91,29.92,43400.0,22.8654,22.873,22.8348,22.8425,43400.0
2011-05-10 15:35:00,29.92,29.96,29.91,29.92,74900.0,22.8425,22.873,22.8348,22.8425,74900.0
2011-05-10 15:40:00,29.93,29.95,29.91,29.95,41500.0,22.8501,22.8654,22.8348,22.8654,41500.0
2011-05-10 15:45:00,29.94,29.96,29.93,29.96,85000.0,22.8577,22.873,22.8501,22.873,85000.0
2011-05-10 15:50:00,29.95,29.96,29.91,29.93,126400.0,22.8654,22.873,22.8348,22.8501,126400.0
2011-05-10 15:55:00,29.93,29.94,29.9,29.94,183400.0,22.8501,22.8577,22.8272,22.8577,183400.0
2011-05-11 09:30:00,29.83,29.89,29.73,29.78,52400.0,22.7737,22.8195,22.6974,22.7356,52400.0
2011-05-11 09:35:00,29.77,29.86,29.75,29.8,25600.0,22.7279,22.7966,22.7127,22.7508,25600.0
2011-05-11 09:40:00,29.79,29.82,29.79,29.82,33900.0,22.7432,22.7661,22.7432,22.7661,33900.0
2011-05-11 09:45:00,29.82,29.86,29.81,29.85,31300.0,22.7661,22.7966,22.7585,22.789,31300.0
2011-05-11 09:50:00,29.85,29.86,29.8,29.8,36200.0,22.789,22.7966,22.7508,22.7508,36200.0
2011-05-11 09:55:00,29.8,29.81,29.78,29.78,15400.0,22.7508,22.7585,22.7356,22.7356,15400.0
2011-05-11 10:00:00,29.79,29.79,29.71,29.71,22200.0,22.7432,22.7432,22.6821,22.6821,22200.0
2011-05-11 10:05:00,29.72,29.73,29.71,29.72,19300.0,22.6898,22.6974,22.6821,22.6898,19300.0
2011-05-11 10:10:00,29.73,29.8,29.7,29.8,31200.0,22.6974,22.7508,22.6745,22.7508,31200.0
2011-05-11 10:15:00,29.79,29.89,29.79,29.87,16900.0,22.7432,22.8195,22.7432,22.8043,16900.0
2011-05-11 10:20:00,29.87,29.88,29.81,29.81,20100.0,22.8043,22.8119,22.7585,22.7585,20100.0
2011-05-11 10:25:00,29.81,29.83,29.78,29.83,21200.0,22.7585,22.7737,22.7356,22.7737,21200.0
2011-05-11 10:30:00,29.83,29.83,29.8,29.8,14500.0,22.7737,22.7737,22.7508,22.7508,14500.0
2011-05-11 10:35:00,29.81,29.87,29.8,29.85,22400.0,22.7585,22.8043,22.7508,22.789,22400.0
2011-05-11 10:40:00,29.85,29.87,29.83,29.87,12900.0,22.789,22.8043,22.7737,22.8043,12900.0
2011-05-11 10:45:00,29.87,29.89,29.86,29.86,13200.0,22.8043,22.8195,22.7966,22.7966,13200.0
2011-05-11 10:50:00,29.86,29.87,29.85,29.86,8600.0,22.7966,22.8043,22.789,22.7966,8600.0
2011-05-11 10:55:00,29.87,29.9,29.87,29.9,11400.0,22.8043,22.8272,22.8043,22.8272,11400.0
2011-05-11 11:00:00,29.9,29.9,29.89,29.9,12800.0,22.8272,22.8272,22.8195,22.8272,12800.0
2011-05-11 11:05:00,29.9,29.92,29.9,29.91,19100.0,22.8272,22.8425,22.8272,22.8348,19100.0
2011-05-11 11:10:00,29.92,29.94,29.9,29.92,56200.0,22.8425,22.8577,22.8272,22.8425,56200.0
2011-05-11 11:15:00,29.92,29.99,29.92,29.98,51800.0,22.8425,22.8959,22.8425,22.8883,51800.0
2011-05-11 11:20:00,29.99,30.03,29.98,30.03,40900.0,22.8959,22.9264,22.8883,22.9264,40900.0
2011-05-11 11:25:00,30.03,30.04,30.01,30.01,16700.0,22.9264,22.9341,22.9112,22.9112,16700.0
2011-05-11 11:30:00,30.01,30.05,30.01,30.04,56400.0,22.9112,22.9417,22.9112,22.9341,56400.0
2011-05-11 11:35:00,30.04,30.05,30.02,30.04,20800.0,22.9341,22.9417,22.9188,22.9341,20800.0
2011-05-11 11:40:00,30.04,30.04,30.03,30.03,9200.0,22.9341,22.9341,22.9264,22.9264,9200.0
2011-05-11 11:45:00,30.04,30.08,30.03,30.06,41000.0,22.9341,22.9646,22.9264,22.9493,41000.0
2011-05-11 11:50:00,30.06,30.09,30.06,30.09,26800.0,22.9493,22.9722,22.9493,22.9722,26800.0
2011-05-11 11:55:00,30.08,30.08,30.04,30.06,43300.0,22.9646,22.9646,22.9341,22.9493,43300.0
2011-05-11 12:00:00,30.06,30.07,30.02,30.03,58700.0,22.9493,22.957,22.9188,22.9264,58700.0
2011-05-11 12:05:00,30.03,30.03,29.99,30.02,87200.0,22.9264,22.9264,22.8959,22.9188,87200.0
2011-05-11 12:10:00,30.02,30.03,30.01,30.02,67000.0,22.9188,22.9264,22.9112,22.9188,67000.0
2011-05-11 12:15:00,30.01,30.03,29.91,29.95,103500.0,22.9112,22.9264,22.8348,22.8654,103500.0
2011-05-11 12:20:00,29.95,30.04,29.95,30.01,129700.0,22.8654,22.9341,22.8654,22.9112,129700.0
2011-05-11 12:25:00,30.0,30.01,29.96,29.96,21600.0,22.9035,22.9112,22.873,22.873,21600.0
2011-05-11 12:30:00,29.96,29.96,29.94,29.94,56500.0,22.873,22.873,22.8577,22.8577,56500.0
2011-05-11 12:35:00,29.94,29.96,29.93,29.95,25700.0,22.8577,22.873,22.8501,22.8654,25700.0
2011-05-11 12:40:00,29.95,30.01,29.95,29.98,43000.0,22.8654,22.9112,22.8654,22.8883,43000.0
2011-05-11 12:45:00,29.98,29.98,29.89,29.9,37700.0,22.8883,22.8883,22.8195,22.8272,37700.0
2011-05-11 12:50:00,29.91,29.92,29.88,29.88,24500.0,22.8348,22.8425,22.8119,22.8119,24500.0
2011-05-11 12:55:00,29.88,29.91,29.86,29.89,29200.0,22.8119,22.8348,22.7966,22.8195,29200.0
2011-05-11 13:00:00,29.9,29.9,29.85,29.86,15200.0,22.8272,22.8272,22.789,22.7966,15200.0
2011-05-11 13:05:00,29.85,29.86,29.8,29.81,34600.0,22.789,22.7966,22.7508,22.7585,34600.0
2011-05-11 13:10:00,29.81,29.84,29.81,29.83,28400.0,22.7585,22.7814,22.7585,22.7737,28400.0
2011-05-11 13:15:00,29.83,29.85,29.83,29.84,18300.0,22.7737,22.789,22.7737,22.7814,18300.0
2011-05-11 13:20:00,29.85,29.91,29.84,29.91,13000.0,22.789,22.8348,22.7814,22.8348,13000.0
2011-05-11 13:25:00,29.91,29.91,29.85,29.85,26700.0,22.8348,22.8348,22.789,22.789,26700.0
2011-05-11 13:30:00,29.84,29.85,29.82,29.84,18200.0,22.7814,22.789,22.7661,22.7814,18200.0
2011-05-11 13:35:00,29.83,29.86,29.79,29.86,63700.0,22.7737,22.7966,22.7432,22.7966,63700.0
2011-05-11 13:40:00,29.85,29.89,29.84,29.89,19300.0,22.789,22.8195,22.7814,22.8195,19300.0
2011-05-11 13:45:00,29.89,29.9,29.88,29.88,27800.0,22.8195,22.8272,22.8119,22.8119,27800.0
2011-05-11 13:50:00,29.87,29.89,29.87,29.88,14300.0,22.8043,22.8195,22.8043,22.8119,14300.0
2011-05-11 13:55:00,29.87,29.89,29.85,29.86,21700.0,22.8043,22.8195,22.789,22.7966,21700.0
2011-05-11 14:00:00,29.86,29.89,29.86,29.89,18900.0,22.7966,22.8195,22.7966,22.8195,18900.0
2011-05-11 14:05:00,29.88,29.89,29.86,29.87,49500.0,22.8119,22.8195,22.7966,22.8043,49500.0
2011-05-11 14:10:00,29.87,29.87,29.83,29.83,10500.0,22.8043,22.8043,22.7737,22.7737,10500.0
2011-05-11 14:15:00,29.83,29.84,29.82,29.83,29900.0,22.7737,22.7814,22.7661,22.7737,29900.0
2011-05-11 14:20:00,29.83,29.86,29.8,29.8,39700.0,22.7737,22.7966,22.7508,22.7508,39700.0
2011-05-11 14:25:00,29.8,29.84,29.79,29.84,24100.0,22.7508,22.7814,22.7432,22.7814,24100.0
2011-05-11 14:30:00,29.84,29.86,29.83,29.83,23400.0,22.7814,22.7966,22.7737,22.7737,23400.0
2011-05-11 14:35:00,29.83,29.9,29.83,29.87,24100.0,22.7737,22.8272,22.7737,22.8043,24100.0
2011-05-11 14:40:00,29.88,29.9,29.88,29.9,18000.0,22.8119,22.8272,22.8119,22.8272,18000.0
2011-05-11 14:45:00,29.89,29.9,29.86,29.88,22500.0,22.8195,22.8272,22.7966,22.8119,22500.0
2011-05-11 14:50:00,29.88,29.9,29.84,29.87,88200.0,22.8119,22.8272,22.7814,22.8043,88200.0
2011-05-11 14:55:00,29.87,29.9,29.86,29.88,38600.0,22.8043,22.8272,22.7966,22.8119,38600.0
2011-05-11 15:00:00,29.88,29.89,29.81,29.83,88300.0,22.8119,22.8195,22.7585,22.7737,88300.0
2011-05-11 15:05:00,29.84,29.88,29.84,29.88,29700.0,22.7814,22.8119,22.7814,22.8119,29700.0
2011-05-11 15:10:00,29.87,29.89,29.87,29.88,31200.0,22.8043,22.8195,22.8043,22.8119,31200.0
2011-05-11 15:15:00,29.89,29.93,29.89,29.92,36100.0,22.8195,22.8501,22.8195,22.8425,36100.0
2011-05-11 15:20:00,29.93,29.98,29.92,29.97,30400.0,22.8501,22.8883,22.8425,22.8806,30400.0
2011-05-11 15:25:00,29.98,30.01,29.97,30.0,32300.0,22.8883,22.9112,22.8806,22.9035,32300.0
2011-05-11 15:30:00,29.99,30.0,29.95,29.96,117500.0,22.8959,22.9035,22.8654,22.873,117500.0
2011-05-11 15:35:00,29.96,29.96,29.91,29.93,54600.0,22.873,22.873,22.8348,22.8501,54600.0
2011-05-11 15:40:00,29.94,29.95,29.91,29.93,54900.0,22.8577,22.8654,22.8348,22.8501,54900.0
2011-05-11 15:45:00,29.92,29.95,29.91,29.94,122400.0,22.8425,22.8654,22.8348,22.8577,122400.0
2011-05-11 15:50:00,29.94,29.97,29.94,29.96,66600.0,22.8577,22.8806,22.8577,22.873,66600.0
2011-05-11 15:55:00,29.95,29.99,29.95,29.96,147600.0,22.8654,22.8959,22.8654,22.873,147600.0
2011-05-12 09:30:00,29.88,29.88,29.7,29.75,172400.0,22.8119,22.8119,22.6745,22.7127,172400.0
2011-05-12 09:35:00,29.75,29.79,29.68,29.7,31600.0,22.7127,22.7432,22.6592,22.6745,31600.0
2011-05-12 09:40:00,29.7,29.75,29.67,29.69,37900.0,22.6745,22.7127,22.6516,22.6669,37900.0
2011-05-12 09:45:00,29.69,29.74,29.68,29.7,37600.0,22.6669,22.705,22.6592,22.6745,37600.0
2011-05-12 09:50:00,29.71,29.73,29.68,29.7,129400.0,22.6821,22.6974,22.6592,22.6745,129400.0
2011-05-12 09:55:00,29.69,29.7,29.68,29.7,19200.0,22.6669,22.6745,22.6592,22.6745,19200.0
2011-05-12 10:00:00,29.7,29.7,29.65,29.66,28100.0,22.6745,22.6745,22.6363,22.644,28100.0
2011-05-12 10:05:00,29.66,29.76,29.66,29.75,44300.0,22.644,22.7203,22.644,22.7127,44300.0
2011-05-12 10:10:00,29.74,29.78,29.7,29.75,27200.0,22.705,22.7356,22.6745,22.7127,27200.0
2011-05-12 10:15:00,29.75,29.76,29.67,29.68,32300.0,22.7127,22.7203,22.6516,22.6592,32300.0
2011-05-12 10:20:00,29.67,29.69,29.64,29.67,29600.0,22.6516,22.6669,22.6287,22.6516,29600.0
2011-05-12 10:25:00,29.67,29.69,29.65,29.67,24300.0,22.6516,22.6669,22.6363,22.6516,24300.0
2011-05-12 10:30:00,29.67,29.71,29.65,29.67,27900.0,22.6516,22.6821,22.6363,22.6516,27900.0
2011-05-12 10:35:00,29.67,29.68,29.63,29.68,21400.0,22.6516,22.6592,22.621,22.6592,21400.0
2011-05-12 10:40:00,29.67,29.7,29.66,29.67,94300.0,22.6516,22.6745,22.644,22.6516,94300.0
2011-05-12 10:45:00,29.67,29.73,29.66,29.73,15300.0,22.6516,22.6974,22.644,22.6974,15300.0
2011-05-12 10:50:00,29.73,29.75,29.71,29.74,27900.0,22.6974,22.7127,22.6821,22.705,27900.0
2011-05-12 10:55:00,29.74,29.8,29.74,29.8,16400.0,22.705,22.7508,22.705,22.7508,16400.0
2011-05-12 11:00:00,29.8,29.88,29.79,29.86,28600.0,22.7508,22.8119,22.7432,22.7966,28600.0
2011-05-12 11:05:00,29.85,29.85,29.79,29.8,20700.0,22.789,22.789,22.7432,22.7508,20700.0
2011-05-12 11:10:00,29.8,29.84,29.8,29.82,13200.0,22.7508,22.7814,22.7508,22.7661,13200.0
2011-05-12 11:15:00,29.82,29.82,29.81,29.82,9100.0,22.7661,22.7661,22.7585,22.7661,9100.0
2011-05-12 11:20:00,29.82,29.85,29.81,29.83,15100.0,22.7661,22.789,22.7585,22.7737,15100.0
2011-05-12 11:25:00,29.84,29.85,29.83,29.83,31200.0,22.7814,22.789,22.7737,22.7737,31200.0
2011-05-12 11:30:00,29.84,29.88,29.83,29.85,33100.0,22.7814,22.8119,22.7737,22.789,33100.0
2011-05-12 11:35:00,29.84,29.86,29.84,29.85,15900.0,22.7814,22.7966,22.7814,22.789,15900.0
2011-05-12 11:40:00,29.85,29.92,29.85,29.88,19200.0,22.789,22.8425,22.789,22.8119,19200.0
2011-05-12 11:45:00,29.88,29.88,29.86,29.86,4900.0,22.8119,22.8119,22.7966,22.7966,4900.0
2011-05-12 11:50:00,29.86,29.91,29.86,29.91,7700.0,22.7966,22.8348,22.7966,22.8348,7700.0
2011-05-12 11:55:00,29.91,29.92,29.86,29.87,13300.0,22.8348,22.8425,22.7966,22.8043,13300.0
2011-05-12 12:00:00,29.88,29.89,29.86,29.86,9000.0,22.8119,22.8195,22.7966,22.7966,9000.0
2011-05-12 12:05:00,29.87,29.87,29.85,29.85,3600.0,22.8043,22.8043,22.789,22.789,3600.0
2011-05-12 12:10:00,29.85,29.88,29.85,29.87,6500.0,22.789,22.8119,22.789,22.8043,6500.0
2011-05-12 12:15:00,29.88,29.91,29.86,29.91,17300.0,22.8119,22.8348,22.7966,22.8348,17300.0
2011-05-12 12:20:00,29.9,29.92,29.9,29.92,5500.0,22.8272,22.8425,22.8272,22.8425,5500.0
2011-05-12 12:25:00,29.92,29.93,29.9,29.91,7600.0,22.8425,22.8501,22.8272,22.8348,7600.0
2011-05-12 12:30:00,29.91,29.92,29.91,29.91,3200.0,22.8348,22.8425,22.8348,22.8348,3200.0
2011-05-12 12:35:00,29.91,29.92,29.89,29.9,15400.0,22.8348,22.8425,22.8195,22.8272,15400.0
2011-05-12 12:40:00,29.9,29.91,29.89,29.9,34000.0,22.8272,22.8348,22.8195,22.8272,34000.0
2011-05-12 12:45:00,29.9,29.91,29.9,29.9,11100.0,22.8272,22.8348,22.8272,22.8272,11100.0
2011-05-12 12:50:00,29.9,29.91,29.89,29.9,5500.0,22.8272,22.8348,22.8195,22.8272,5500.0
2011-05-12 12:55:00,29.9,29.94,29.9,29.93,17300.0,22.8272,22.8577,22.8272,22.8501,17300.0
2011-05-12 13:00:00,29.93,29.98,29.93,29.97,32300.0,22.8501,22.8883,22.8501,22.8806,32300.0
2011-05-12 13:05:00,29.98,29.99,29.96,29.97,3900.0,22.8883,22.8959,22.873,22.8806,3900.0
2011-05-12 13:10:00,29.97,30.01,29.97,30.01,14900.0,22.8806,22.9112,22.8806,22.9112,14900.0
2011-05-12 13:15:00,30.01,30.04,30.01,30.03,31000.0,22.9112,22.9341,22.9112,22.9264,31000.0
2011-05-12 13:20:00,30.03,30.09,30.03,30.07,13000.0,22.9264,22.9722,22.9264,22.957,13000.0
2011-05-12 13:25:00,30.08,30.08,30.05,30.05,13300.0,22.9646,22.9646,22.9417,22.9417,13300.0
2011-05-12 13:30:00,30.06,30.06,30.03,30.03,12500.0,22.9493,22.9493,22.9264,22.9264,12500.0
2011-05-12 13:35:00,30.03,30.07,30.03,30.05,8200.0,22.9264,22.957,22.9264,22.9417,8200.0
2011-05-12 13:40:00,30.04,30.07,30.03,30.06,24000.0,22.9341,22.957,22.9264,22.9493,24000.0
2011-05-12 13:45:00,30.06,30.06,30.04,30.05,5900.0,22.9493,22.9493,22.9341,22.9417,5900.0
2011-05-12 13:50:00,30.04,30.06,30.03,30.06,33900.0,22.9341,22.9493,22.9264,22.9493,33900.0
2011-05-12 13:55:00,30.05,30.05,30.02,30.03,8200.0,22.9417,22.9417,22.9188,22.9264,8200.0
2011-05-12 14:00:00,30.02,30.03,29.99,29.99,16300.0,22.9188,22.9264,22.8959,22.8959,16300.0
2011-05-12 14:05:00,30.0,30.04,29.99,30.04,29600.0,22.9035,22.9341,22.8959,22.9341,29600.0
2011-05-12 14:10:00,30.03,30.06,30.03,30.05,33900.0,22.9264,22.9493,22.9264,22.9417,33900.0
2011-05-12 14:15:00,30.05,30.06,30.04,30.04,9300.0,22.9417,22.9493,22.9341,22.9341,9300.0
2011-05-12 14:20:00,30.05,30.05,30.0,30.0,23100.0,22.9417,22.9417,22.9035,22.9035,23100.0
2011-05-12 14:25:00,30.0,30.02,29.99,30.0,19800.0,22.9035,22.9188,22.8959,22.9035,19800.0
2011-05-12 14:30:00,30.0,30.01,29.98,29.99,11100.0,22.9035,22.9112,22.8883,22.8959,11100.0
2011-05-12 14:35:00,30.0,30.01,29.99,30.01,16800.0,22.9035,22.9112,22.8959,22.9112,16800.0
2011-05-12 14:40:00,30.0,30.01,30.0,30.0,3800.0,22.9035,22.9112,22.9035,22.9035,3800.0
2011-05-12 14:45:00,30.01,30.05,30.0,30.03,46700.0,22.9112,22.9417,22.9035,22.9264,46700.0
2011-05-12 14:50:00,30.02,30.03,29.98,29.98,14800.0,22.9188,22.9264,22.8883,22.8883,14800.0
2011-05-12 14:55:00,29.99,30.01,29.97,30.0,17600.0,22.8959,22.9112,22.8806,22.9035,17600.0
2011-05-12 15:00:00,30.0,30.0,29.96,29.99,26200.0,22.9035,22.9035,22.873,22.8959,26200.0
2011-05-12 15:05:00,29.99,30.03,29.98,30.02,16000.0,22.8959,22.9264,22.8883,22.9188,16000.0
2011-05-12 15:10:00,30.01,30.02,30.01,30.01,7200.0,22.9112,22.9188,22.9112,22.9112,7200.0
2011-05-12 15:15:00,30.01,30.07,30.01,30.07,17600.0,22.9112,22.957,22.9112,22.957,17600.0
2011-05-12 15:20:00,30.07,30.08,30.02,30.03,18300.0,22.957,22.9646,22.9188,22.9264,18300.0
2011-05-12 15:25:00,30.03,30.08,30.02,30.08,32700.0,22.9264,22.9646,22.9188,22.9646,32700.0
2011-05-12 15:30:00,30.08,30.08,30.04,30.07,24200.0,22.9646,22.9646,22.9341,22.957,24200.0
2011-05-12 15:35:00,30.07,30.11,30.06,30.11,45400.0,22.957,22.9875,22.9493,22.9875,45400.0
2011-05-12 15:40:00,30.12,30.15,30.09,30.12,101200.0,22.9951,23.018,22.9722,22.9951,101200.0
2011-05-12 15:45:00,30.11,30.15,30.11,30.14,40200.0,22.9875,23.018,22.9875,23.0104,40200.0
2011-05-12 15:50:00,30.15,30.15,30.14,30.15,47600.0,23.018,23.018,23.0104,23.018,47600.0
2011-05-12 15:55:00,30.14,30.15,30.11,30.13,138500.0,23.0104,23.018,22.9875,23.0028,138500.0
2011-05-13 09:30:00,30.11,30.13,30.05,30.06,31200.0,22.9875,23.0028,22.9417,22.9493,31200.0
2011-05-13 09:35:00,30.02,30.04,29.98,30.0,74900.0,22.9188,22.9341,22.8883,22.9035,74900.0
2011-05-13 09:40:00,30.0,30.08,29.99,30.08,13500.0,22.9035,22.9646,22.8959,22.9646,13500.0
2011-05-13 09:45:00,30.08,30.1,30.07,30.1,23000.0,22.9646,22.9799,22.957,22.9799,23000.0
2011-05-13 09:50:00,30.1,30.1,30.04,30.08,22700.0,22.9799,22.9799,22.9341,22.9646,22700.0
2011-05-13 09:55:00,30.08,30.13,30.05,30.06,14300.0,22.9646,23.0028,22.9417,22.9493,14300.0
2011-05-13 10:00:00,30.06,30.06,29.99,30.0,105300.0,22.9493,22.9493,22.8959,22.9035,105300.0
2011-05-13 10:05:00,30.0,30.04,29.99,30.04,39700.0,22.9035,22.9341,22.8959,22.9341,39700.0
2011-05-13 10:10:00,30.04,30.04,29.97,30.01,17300.0,22.9341,22.9341,22.8806,22.9112,17300.0
2011-05-13 10:15:00,30.02,30.08,30.02,30.04,20100.0,22.9188,22.9646,22.9188,22.9341,20100.0
2011-05-13 10:20:00,30.06,30.06,30.0,30.02,22900.0,22.9493,22.9493,22.9035,22.9188,22900.0
2011-05-13 10:25:00,30.02,30.04,30.0,30.03,18400.0,22.9188,22.9341,22.9035,22.9264,18400.0
2011-05-13 10:30:00,30.02,30.03,30.01,30.03,8600.0,22.9188,22.9264,22.9112,22.9264,8600.0
2011-05-13 10:35:00,30.04,30.04,30.0,30.03,18500.0,22.9341,22.9341,22.9035,22.9264,18500.0
2011-05-13 10:40:00,30.03,30.04,30.01,30.02,8000.0,22.9264,22.9341,22.9112,22.9188,8000.0
2011-05-13 10:45:00,30.01,30.01,29.99,30.01,17700.0,22.9112,22.9112,22.8959,22.9112,17700.0
2011-05-13 10:50:00,30.01,30.02,30.0,30.01,7000.0,22.9112,22.9188,22.9035,22.9112,7000.0
2011-05-13 10:55:00,30.01,30.01,30.0,30.0,13500.0,22.9112,22.9112,22.9035,22.9035,13500.0
2011-05-13 11:00:00,30.0,30.01,29.96,29.96,103900.0,22.9035,22.9112,22.873,22.873,103900.0
2011-05-13 11:05:00,29.96,29.96,29.91,29.92,33400.0,22.873,22.873,22.8348,22.8425,33400.0
2011-05-13 11:10:00,29.92,29.92,29.89,29.92,36500.0,22.8425,22.8425,22.8195,22.8425,36500.0
2011-05-13 11:15:00,29.91,29.94,29.89,29.92,37600.0,22.8348,22.8577,22.8195,22.8425,37600.0
2011-05-13 11:20:00,29.92,29.93,29.87,29.92,82000.0,22.8425,22.8501,22.8043,22.8425,82000.0
2011-05-13 11:25:00,29.92,29.98,29.91,29.95,50900.0,22.8425,22.8883,22.8348,22.8654,50900.0
2011-05-13 11:30:00,29.94,29.95,29.93,29.94,20600.0,22.8577,22.8654,22.8501,22.8577,20600.0
2011-05-13 11:35:00,29.94,30.05,29.94,29.95,70300.0,22.8577,22.9417,22.8577,22.8654,70300.0
2011-05-13 11:40:00,29.95,29.98,29.94,29.94,21500.0,22.8654,22.8883,22.8577,22.8577,21500.0
2011-05-13 11:45:00,29.94,29.96,29.92,29.96,21300.0,22.8577,22.873,22.8425,22.873,21300.0
2011-05-13 11:50:00,29.96,29.97,29.95,29.96,15400.0,22.873,22.8806,22.8654,22.873,15400.0
2011-05-13 11:55:00,29.96,29.99,29.96,29.99,31900.0,22.873,22.8959,22.873,22.8959,31900.0
2011-05-13 12:00:00,29.99,30.0,29.98,30.0,45900.0,22.8959,22.9035,22.8883,22.9035,45900.0
2011-05-13 12:05:00,30.0,30.01,29.95,29.95,19200.0,22.9035,22.9112,22.8654,22.8654,19200.0
2011-05-13 12:10:00,29.95,29.96,29.89,29.89,26700.0,22.8654,22.873,22.8195,22.8195,26700.0
2011-05-13 12:15:00,29.89,29.92,29.87,29.92,18300.0,22.8195,22.8425,22.8043,22.8425,18300.0
2011-05-13 12:20:00,29.91,29.91,29.88,29.9,25500.0,22.8348,22.8348,22.8119,22.8272,25500.0
2011-05-13 12:25:00,29.9,29.92,29.88,29.91,17100.0,22.8272,22.8425,22.8119,22.8348,17100.0
2011-05-13 12:30:00,29.91,29.93,29.9,29.92,18700.0,22.8348,22.8501,22.8272,22.8425,18700.0
2011-05-13 12:35:00,29.92,29.92,29.9,29.9,12500.0,22.8425,22.8425,22.8272,22.8272,12500.0
2011-05-13 12:40:00,29.89,29.9,29.88,29.9,67100.0,22.8195,22.8272,22.8119,22.8272,67100.0
2011-05-13 12:45:00,29.9,29.92,29.89,29.92,23700.0,22.8272,22.8425,22.8195,22.8425,23700.0
2011-05-13 12:50:00,29.91,29.92,29.9,29.92,31400.0,22.8348,22.8425,22.8272,22.8425,31400.0
2011-05-13 12:55:00,29.92,29.93,29.87,29.88,21400.0,22.8425,22.8501,22.8043,22.8119,21400.0
2011-05-13 13:00:00,29.88,29.88,29.84,29.86,38500.0,22.8119,22.8119,22.7814,22.7966,38500.0
2011-05-13 13:05:00,29.86,29.86,29.83,29.85,18300.0,22.7966,22.7966,22.7737,22.789,18300.0
2011-05-13 13:10:00,29.85,29.85,29.84,29.85,12800.0,22.789,22.789,22.7814,22.789,12800.0
2011-05-13 13:15:00,29.85,29.85,29.83,29.83,16000.0,22.789,22.789,22.7737,22.7737,16000.0
2011-05-13 13:20:00,29.84,29.86,29.84,29.85,16000.0,22.7814,22.7966,22.7814,22.789,16000.0
2011-05-13 13:25:00,29.85,29.85,29.8,29.82,7800.0,22.789,22.789,22.7508,22.7661,7800.0
2011-05-13 13:30:00,29.81,29.83,29.81,29.81,10500.0,22.7585,22.7737,22.7585,22.7585,10500.0
2011-05-13 13:35:00,29.81,29.81,29.77,29.77,15100.0,22.7585,22.7585,22.7279,22.7279,15100.0
2011-05-13 13:40:00,29.77,29.78,29.74,29.74,24200.0,22.7279,22.7356,22.705,22.705,24200.0
2011-05-13 13:45:00,29.73,29.74,29.72,29.72,16200.0,22.6974,22.705,22.6898,22.6898,16200.0
2011-05-13 13:50:00,29.72,29.73,29.7,29.7,15700.0,22.6898,22.6974,22.6745,22.6745,15700.0
2011-05-13 13:55:00,29.71,29.71,29.7,29.7,12500.0,22.6821,22.6821,22.6745,22.6745,12500.0
2011-05-13 14:00:00,29.71,29.71,29.69,29.69,15000.0,22.6821,22.6821,22.6669,22.6669,15000.0
2011-05-13 14:05:00,29.7,29.73,29.69,29.72,20700.0,22.6745,22.6974,22.6669,22.6898,20700.0
2011-05-13 14:10:00,29.71,29.71,29.68,29.71,36500.0,22.6821,22.6821,22.6592,22.6821,36500.0
2011-05-13 14:15:00,29.71,29.72,29.69,29.72,25300.0,22.6821,22.6898,22.6669,22.6898,25300.0
2011-05-13 14:20:00,29.72,29.78,29.72,29.78,16600.0,22.6898,22.7356,22.6898,22.7356,16600.0
2011-05-13 14:25:00,29.77,29.77,29.74,29.75,24700.0,22.7279,22.7279,22.705,22.7127,24700.0
2011-05-13 14:30:00,29.75,29.79,29.75,29.77,16900.0,22.7127,22.7432,22.7127,22.7279,16900.0
2011-05-13 14:35:00,29.76,29.76,29.74,29.75,13500.0,22.7203,22.7203,22.705,22.7127,13500.0
2011-05-13 14:40:00,29.75,29.76,29.75,29.75,9900.0,22.7127,22.7203,22.7127,22.7127,9900.0
2011-05-13 14:45:00,29.75,29.76,29.75,29.75,8200.0,22.7127,22.7203,22.7127,22.7127,8200.0
2011-05-13 14:50:00,29.75,29.8,29.75,29.8,34300.0,22.7127,22.7508,22.7127,22.7508,34300.0
2011-05-13 14:55:00,29.79,29.8,29.76,29.78,15000.0,22.7432,22.7508,22.7203,22.7356,15000.0
2011-05-13 15:00:00,29.77,29.79,29.77,29.78,51000.0,22.7279,22.7432,22.7279,22.7356,51000.0
2011-05-13 15:05:00,29.77,29.79,29.77,29.79,16100.0,22.7279,22.7432,22.7279,22.7432,16100.0
2011-05-13 15:10:00,29.79,29.82,29.79,29.81,15800.0,22.7432,22.7661,22.7432,22.7585,15800.0
2011-05-13 15:15:00,29.81,29.82,29.79,29.79,33400.0,22.7585,22.7661,22.7432,22.7432,33400.0
2011-05-13 15:20:00,29.8,29.8,29.77,29.78,25000.0,22.7508,22.7508,22.7279,22.7356,25000.0
2011-05-13 15:25:00,29.78,29.78,29.72,29.74,28400.0,22.7356,22.7356,22.6898,22.705,28400.0
2011-05-13 15:30:00,29.75,29.81,29.75,29.8,108500.0,22.7127,22.7585,22.7127,22.7508,108500.0
2011-05-13 15:35:00,29.8,29.84,29.79,29.83,41600.0,22.7508,22.7814,22.7432,22.7737,41600.0
2011-05-13 15:40:00,29.83,29.83,29.77,29.78,22700.0,22.7737,22.7737,22.7279,22.7356,22700.0
2011-05-13 15:45:00,29.78,29.78,29.74,29.74,60300.0,22.7356,22.7356,22.705,22.705,60300.0
2011-05-13 15:50:00,29.74,29.75,29.71,29.73,35400.0,22.705,22.7127,22.6821,22.6974,35400.0
2011-05-13 15:55:00,29.73,29.75,29.73,29.74,84800.0,22.6974,22.7127,22.6974,22.705,84800.0
2011-05-16 09:30:00,29.64,29.75,29.63,29.72,28700.0,22.6287,22.7127,22.621,22.6898,28700.0
2011-05-16 09:35:00,29.72,29.81,29.7,29.78,24000.0,22.6898,22.7585,22.6745,22.7356,24000.0
2011-05-16 09:40:00,29.78,29.78,29.73,29.73,20700.0,22.7356,22.7356,22.6974,22.6974,20700.0
2011-05-16 09:45:00,29.73,29.74,29.68,29.71,16500.0,22.6974,22.705,22.6592,22.6821,16500.0
2011-05-16 09:50:00,29.71,29.8,29.69,29.79,50600.0,22.6821,22.7508,22.6669,22.7432,50600.0
2011-05-16 09:55:00,29.8,29.89,29.79,29.86,59200.0,22.7508,22.8195,22.7432,22.7966,59200.0
2011-05-16 10:00:00,29.86,29.99,29.85,29.98,61600.0,22.7966,22.8959,22.789,22.8883,61600.0
2011-05-16 10:05:00,29.99,30.07,29.98,30.01,48200.0,22.8959,22.957,22.8883,22.9112,48200.0
2011-05-16 10:10:00,30.01,30.02,29.96,29.96,20200.0,22.9112,22.9188,22.873,22.873,20200.0
2011-05-16 10:15:00,29.96,30.03,29.95,30.02,26600.0,22.873,22.9264,22.8654,22.9188,26600.0
2011-05-16 10:20:00,30.03,30.07,30.03,30.05,17700.0,22.9264,22.957,22.9264,22.9417,17700.0
2011-05-16 10:25:00,30.05,30.07,30.0,30.0,16700.0,22.9417,22.957,22.9035,22.9035,16700.0
2011-05-16 10:30:00,30.01,30.02,30.0,30.01,12200.0,22.9112,22.9188,22.9035,22.9112,12200.0
2011-05-16 10:35:00,30.0,30.05,30.0,30.02,25100.0,22.9035,22.9417,22.9035,22.9188,25100.0
2011-05-16 10:40:00,30.02,30.03,30.01,30.01,19700.0,22.9188,22.9264,22.9112,22.9112,19700.0
2011-05-16 10:45:00,30.02,30.03,30.01,30.01,14200.0,22.9188,22.9264,22.9112,22.9112,14200.0
2011-05-16 10:50:00,30.02,30.05,30.02,30.04,9400.0,22.9188,22.9417,22.9188,22.9341,9400.0
2011-05-16 10:55:00,30.04,30.09,30.04,30.08,15300.0,22.9341,22.9722,22.9341,22.9646,15300.0
2011-05-16 11:00:00,30.08,30.08,30.05,30.07,14700.0,22.9646,22.9646,22.9417,22.957,14700.0
2011-05-16 11:05:00,30.07,30.08,30.06,30.06,6400.0,22.957,22.9646,22.9493,22.9493,6400.0
2011-05-16 11:10:00,30.06,30.09,30.06,30.08,11400.0,22.9493,22.9722,22.9493,22.9646,11400.0
2011-05-16 11:15:00,30.08,30.09,30.05,30.06,10200.0,22.9646,22.9722,22.9417,22.9493,10200.0
2011-05-16 11:20:00,30.05,30.06,30.04,30.05,8100.0,22.9417,22.9493,22.9341,22.9417,8100.0
2011-05-16 11:25:00,30.04,30.06,30.03,30.06,13200.0,22.9341,22.9493,22.9264,22.9493,13200.0
2011-05-16 11:30:00,30.05,30.06,30.04,30.05,5000.0,22.9417,22.9493,22.9341,22.9417,5000.0
2011-05-16 11:35:00,30.05,30.08,30.05,30.08,16700.0,22.9417,22.9646,22.9417,22.9646,16700.0
2011-05-16 11:40:00,30.07,30.08,30.03,30.03,11000.0,22.957,22.9646,22.9264,22.9264,11000.0
2011-05-16 11:45:00,30.03,30.05,30.03,30.05,12200.0,22.9264,22.9417,22.9264,22.9417,12200.0
2011-05-16 11:50:00,30.05,30.06,30.04,30.05,10700.0,22.9417,22.9493,22.9341,22.9417,10700.0
2011-05-16 11:55:00,30.06,30.09,30.05,30.09,12300.0,22.9493,22.9722,22.9417,22.9722,12300.0
2011-05-16 12:00:00,30.08,30.09,30.05,30.06,20400.0,22.9646,22.9722,22.9417,22.9493,20400.0
2011-05-16 12:05:00,30.05,30.06,30.05,30.06,2800.0,22.9417,22.9493,22.9417,22.9493,2800.0
2011-05-16 12:10:00,30.05,30.06,30.02,30.03,11000.0,22.9417,22.9493,22.9188,22.9264,11000.0
2011-05-16 12:15:00,30.04,30.06,30.03,30.05,10300.0,22.9341,22.9493,22.9264,22.9417,10300.0
2011-05-16 12:20:00,30.04,30.05,30.04,30.04,2400.0,22.9341,22.9417,22.9341,22.9341,2400.0
2011-05-16 12:25:00,30.05,30.06,30.04,30.06,6300.0,22.9417,22.9493,22.9341,22.9493,6300.0
2011-05-16 12:30:00,30.06,30.07,30.06,30.07,10100.0,22.9493,22.957,22.9493,22.957,10100.0
2011-05-16 12:35:00,30.07,30.07,30.04,30.05,13100.0,22.957,22.957,22.9341,22.9417,13100.0
2011-05-16 12:40:00,30.05,30.08,30.04,30.04,19900.0,22.9417,22.9646,22.9341,22.9341,19900.0
2011-05-16 12:45:00,30.04,30.04,30.03,30.04,3600.0,22.9341,22.9341,22.9264,22.9341,3600.0
2011-05-16 12:50:00,30.04,30.04,30.01,30.03,15800.0,22.9341,22.9341,22.9112,22.9264,15800.0
2011-05-16 12:55:00,30.02,30.03,30.0,30.01,15700.0,22.9188,22.9264,22.9035,22.9112,15700.0
2011-05-16 13:00:00,30.01,30.01,29.97,29.98,19100.0,22.9112,22.9112,22.8806,22.8883,19100.0
2011-05-16 13:05:00,29.98,30.02,29.97,30.02,18000.0,22.8883,22.9188,22.8806,22.9188,18000.0
2011-05-16 13:10:00,30.02,30.04,29.99,30.04,16000.0,22.9188,22.9341,22.8959,22.9341,16000.0
2011-05-16 13:15:00,30.03,30.04,29.99,30.01,13200.0,22.9264,22.9341,22.8959,22.9112,13200.0
2011-05-16 13:20:00,30.02,30.02,30.0,30.01,9300.0,22.9188,22.9188,22.9035,22.9112,9300.0
2011-05-16 13:25:00,30.01,30.02,30.0,30.01,4600.0,22.9112,22.9188,22.9035,22.9112,4600.0
2011-05-16 13:30:00,30.0,30.06,30.0,30.05,20000.0,22.9035,22.9493,22.9035,22.9417,20000.0
2011-05-16 13:35:00,30.05,30.06,30.05,30.06,4900.0,22.9417,22.9493,22.9417,22.9493,4900.0
2011-05-16 13:40:00,30.05,30.06,30.05,30.06,7200.0,22.9417,22.9493,22.9417,22.9493,7200.0
2011-05-16 13:45:00,30.06,30.09,30.03,30.03,28300.0,22.9493,22.9722,22.9264,22.9264,28300.0
2011-05-16 13:50:00,30.04,30.13,30.03,30.13,81500.0,22.9341,23.0028,22.9264,23.0028,81500.0
2011-05-16 13:55:00,30.13,30.15,30.11,30.12,18500.0,23.0028,23.018,22.9875,22.9951,18500.0
2011-05-16 14:00:00,30.11,30.15,30.1,30.13,78100.0,22.9875,23.018,22.9799,23.0028,78100.0
2011-05-16 14:05:00,30.14,30.16,30.1,30.16,58200.0,23.0104,23.0257,22.9799,23.0257,58200.0
2011-05-16 14:10:00,30.16,30.16,30.15,30.16,8900.0,23.0257,23.0257,23.018,23.0257,8900.0
2011-05-16 14:15:00,30.16,30.17,30.15,30.17,14500.0,23.0257,23.0333,23.018,23.0333,14500.0
2011-05-16 14:20:00,30.17,30.17,30.15,30.15,19900.0,23.0333,23.0333,23.018,23.018,19900.0
2011-05-16 14:25:00,30.15,30.16,30.13,30.14,33800.0,23.018,23.0257,23.0028,23.0104,33800.0
2011-05-16 14:30:00,30.13,30.15,30.12,30.12,27600.0,23.0028,23.018,22.9951,22.9951,27600.0
2011-05-16 14:35:00,30.12,30.12,30.11,30.12,18000.0,22.9951,22.9951,22.9875,22.9951,18000.0
2011-05-16 14:40:00,30.12,30.13,30.09,30.13,36700.0,22.9951,23.0028,22.9722,23.0028,36700.0
2011-05-16 14:45:00,30.13,30.13,30.12,30.13,9600.0,23.0028,23.0028,22.9951,23.0028,9600.0
2011-05-16 14:50:00,30.13,30.17,30.13,30.13,32500.0,23.0028,23.0333,23.0028,23.0028,32500.0
2011-05-16 14:55:00,30.13,30.16,30.13,30.15,76700.0,23.0028,23.0257,23.0028,23.018,76700.0
2011-05-16 15:00:00,30.14,30.2,30.14,30.2,34300.0,23.0104,23.0562,23.0104,23.0562,34300.0
2011-05-16 15:05:00,30.2,30.23,30.19,30.2,75200.0,23.0562,23.0791,23.0486,23.0562,75200.0
2011-05-16 15:10:00,30.2,30.21,30.15,30.16,39400.0,23.0562,23.0639,23.018,23.0257,39400.0
2011-05-16 15:15:00,30.16,30.16,30.14,30.14,30100.0,23.0257,23.0257,23.0104,23.0104,30100.0
2011-05-16 15:20:00,30.15,30.17,30.13,30.15,49900.0,23.018,23.0333,23.0028,23.018,49900.0
2011-05-16 15:25:00,30.15,30.17,30.13,30.15,102600.0,23.018,23.0333,23.0028,23.018,102600.0
2011-05-16 15:30:00,30.16,30.16,30.15,30.16,34300.0,23.0257,23.0257,23.018,23.0257,34300.0
2011-05-16 15:35:00,30.16,30.17,30.13,30.14,79000.0,23.0257,23.0333,23.0028,23.0104,79000.0
2011-05-16 15:40:00,30.15,30.15,30.11,30.11,33300.0,23.018,23.018,22.9875,22.9875,33300.0
2011-05-16 15:45:00,30.11,30.11,30.05,30.1,42000.0,22.9875,22.9875,22.9417,22.9799,42000.0
2011-05-16 15:50:00,30.1,30.14,30.09,30.14,50900.0,22.9799,23.0104,22.9722,23.0104,50900.0
2011-05-16 15:55:00,30.14,30.14,30.11,30.12,101400.0,23.0104,23.0104,22.9875,22.9951,101400.0
2011-05-17 09:30:00,30.05,30.09,29.97,30.03,98200.0,22.9417,22.9722,22.8806,22.9264,98200.0
2011-05-17 09:35:00,30.05,30.15,30.05,30.15,39700.0,22.9417,23.018,22.9417,23.018,39700.0
2011-05-17 09:40:00,30.15,30.25,30.12,30.24,44400.0,23.018,23.0944,22.9951,23.0868,44400.0
2011-05-17 09:45:00,30.24,30.33,30.23,30.33,83000.0,23.0868,23.1555,23.0791,23.1555,83000.0
2011-05-17 09:50:00,30.32,30.33,30.29,30.31,33000.0,23.1478,23.1555,23.1249,23.1402,33000.0
2011-05-17 09:55:00,30.3,30.33,30.3,30.31,26700.0,23.1326,23.1555,23.1326,23.1402,26700.0
2011-05-17 10:00:00,30.31,30.31,30.21,30.21,36600.0,23.1402,23.1402,23.0639,23.0639,36600.0
2011-05-17 10:05:00,30.21,30.21,30.09,30.1,21400.0,23.0639,23.0639,22.9722,22.9799,21400.0
2011-05-17 10:10:00,30.1,30.17,30.1,30.15,41600.0,22.9799,23.0333,22.9799,23.018,41600.0
2011-05-17 10:15:00,30.16,30.21,30.15,30.18,37000.0,23.0257,23.0639,23.018,23.0409,37000.0
2011-05-17 10:20:00,30.18,30.19,30.17,30.17,8800.0,23.0409,23.0486,23.0333,23.0333,8800.0
2011-05-17 10:25:00,30.17,30.26,30.17,30.26,36500.0,23.0333,23.102,23.0333,23.102,36500.0
2011-05-17 10:30:00,30.25,30.26,30.22,30.26,81800.0,23.0944,23.102,23.0715,23.102,81800.0
2011-05-17 10:35:00,30.25,30.27,30.25,30.26,22600.0,23.0944,23.1097,23.0944,23.102,22600.0
2011-05-17 10:40:00,30.26,30.28,30.24,30.26,72400.0,23.102,23.1173,23.0868,23.102,72400.0
2011-05-17 10:45:00,30.27,30.27,30.24,30.26,57200.0,23.1097,23.1097,23.0868,23.102,57200.0
2011-05-17 10:50:00,30.26,30.26,30.17,30.19,26100.0,23.102,23.102,23.0333,23.0486,26100.0
2011-05-17 10:55:00,30.19,30.2,30.16,30.16,14500.0,23.0486,23.0562,23.0257,23.0257,14500.0
2011-05-17 11:00:00,30.16,30.16,30.1,30.15,24000.0,23.0257,23.0257,22.9799,23.018,24000.0
2011-05-17 11:05:00,30.14,30.14,30.08,30.11,39700.0,23.0104,23.0104,22.9646,22.9875,39700.0
2011-05-17 11:10:00,30.11,30.13,30.09,30.1,69100.0,22.9875,23.0028,22.9722,22.9799,69100.0
2011-05-17 11:15:00,30.1,30.14,30.09,30.13,97600.0,22.9799,23.0104,22.9722,23.0028,97600.0
2011-05-17 11:20:00,30.12,30.14,30.1,30.1,20800.0,22.9951,23.0104,22.9799,22.9799,20800.0
2011-05-17 11:25:00,30.11,30.13,30.02,30.04,25900.0,22.9875,23.0028,22.9188,22.9341,25900.0
2011-05-17 11:30:00,30.05,30.07,29.99,29.99,25900.0,22.9417,22.957,22.8959,22.8959,25900.0
2011-05-17 11:35:00,30.0,30.0,29.95,29.96,120600.0,22.9035,22.9035,22.8654,22.873,120600.0
2011-05-17 11:40:00,29.95,29.96,29.91,29.92,33400.0,22.8654,22.873,22.8348,22.8425,33400.0
2011-05-17 11:45:00,29.93,29.95,29.91,29.95,14100.0,22.8501,22.8654,22.8348,22.8654,14100.0
2011-05-17 11:50:00,29.95,29.96,29.89,29.92,25600.0,22.8654,22.873,22.8195,22.8425,25600.0
2011-05-17 11:55:00,29.92,29.93,29.9,29.91,18700.0,22.8425,22.8501,22.8272,22.8348,18700.0
2011-05-17 12:00:00,29.91,29.94,29.9,29.9,38200.0,22.8348,22.8577,22.8272,22.8272,38200.0
2011-05-17 12:05:00,29.9,29.91,29.86,29.86,14600.0,22.8272,22.8348,22.7966,22.7966,14600.0
2011-05-17 12:10:00,29.86,29.9,29.86,29.89,12800.0,22.7966,22.8272,22.7966,22.8195,12800.0
2011-05-17 12:15:00,29.89,29.91,29.88,29.9,29200.0,22.8195,22.8348,22.8119,22.8272,29200.0
2011-05-17 12:20:00,29.9,29.96,29.87,29.92,93900.0,22.8272,22.873,22.8043,22.8425,93900.0
2011-05-17 12:25:00,29.92,29.93,29.87,29.88,14500.0,22.8425,22.8501,22.8043,22.8119,14500.0
2011-05-17 12:30:00,29.87,29.96,29.87,29.94,29100.0,22.8043,22.873,22.8043,22.8577,29100.0
2011-05-17 12:35:00,29.95,29.96,29.93,29.96,10800.0,22.8654,22.873,22.8501,22.873,10800.0
2011-05-17 12:40:00,29.96,29.97,29.94,29.95,15000.0,22.873,22.8806,22.8577,22.8654,15000.0
2011-05-17 12:45:00,29.94,29.95,29.88,29.9,15000.0,22.8577,22.8654,22.8119,22.8272,15000.0
2011-05-17 12:50:00,29.91,29.94,29.9,29.94,133800.0,22.8348,22.8577,22.8272,22.8577,133800.0
2011-05-17 12:55:00,29.94,29.94,29.86,29.9,25900.0,22.8577,22.8577,22.7966,22.8272,25900.0
2011-05-17 13:00:00,29.9,29.91,29.88,29.88,9800.0,22.8272,22.8348,22.8119,22.8119,9800.0
2011-05-17 13:05:00,29.88,29.9,29.87,29.89,19400.0,22.8119,22.8272,22.8043,22.8195,19400.0
2011-05-17 13:10:00,29.89,29.91,29.85,29.9,25600.0,22.8195,22.8348,22.789,22.8272,25600.0
2011-05-17 13:15:00,29.89,29.93,29.89,29.91,24100.0,22.8195,22.8501,22.8195,22.8348,24100.0
2011-05-17 13:20:00,29.91,29.93,29.9,29.92,17800.0,22.8348,22.8501,22.8272,22.8425,17800.0
2011-05-17 13:25:00,29.92,29.93,29.9,29.93,90300.0,22.8425,22.8501,22.8272,22.8501,90300.0
2011-05-17 13:30:00,29.92,29.99,29.92,29.98,59700.0,22.8425,22.8959,22.8425,22.8883,59700.0
2011-05-17 13:35:00,29.98,30.0,29.95,29.96,53400.0,22.8883,22.9035,22.8654,22.873,53400.0
2011-05-17 13:40:00,29.96,29.97,29.94,29.95,51100.0,22.873,22.8806,22.8577,22.8654,51100.0
2011-05-17 13:45:00,29.95,29.95,29.94,29.95,9100.0,22.8654,22.8654,22.8577,22.8654,9100.0
2011-05-17 13:50:00,29.94,29.96,29.92,29.92,14200.0,22.8577,22.873,22.8425,22.8425,14200.0
2011-05-17 13:55:00,29.91,29.95,29.91,29.94,12600.0,22.8348,22.8654,22.8348,22.8577,12600.0
2011-05-17 14:00:00,29.94,30.0,29.92,29.99,310000.0,22.8577,22.9035,22.8425,22.8959,310000.0
2011-05-17 14:05:00,29.99,30.04,29.99,30.0,35800.0,22.8959,22.9341,22.8959,22.9035,35800.0
2011-05-17 14:10:00,29.99,29.99,29.94,29.94,8600.0,22.8959,22.8959,22.8577,22.8577,8600.0
2011-05-17 14:15:00,29.95,29.96,29.9,29.91,16100.0,22.8654,22.873,22.8272,22.8348,16100.0
2011-05-17 14:20:00,29.91,29.91,29.88,29.89,8000.0,22.8348,22.8348,22.8119,22.8195,8000.0
2011-05-17 14:25:00,29.89,29.93,29.88,29.93,12700.0,22.8195,22.8501,22.8119,22.8501,12700.0
2011-05-17 14:30:00,29.92,29.93,29.92,29.92,9600.0,22.8425,22.8501,22.8425,22.8425,9600.0
2011-05-17 14:35:00,29.92,29.93,29.92,29.93,7300.0,22.8425,22.8501,22.8425,22.8501,7300.0
2011-05-17 14:40:00,29.92,29.93,29.88,29.88,27700.0,22.8425,22.8501,22.8119,22.8119,27700.0
2011-05-17 14:45:00,29.88,29.94,29.87,29.92,25500.0,22.8119,22.8577,22.8043,22.8425,25500.0
2011-05-17 14:50:00,29.93,29.97,29.93,29.96,18000.0,22.8501,22.8806,22.8501,22.873,18000.0
2011-05-17 14:55:00,29.96,30.03,29.95,30.02,23500.0,22.873,22.9264,22.8654,22.9188,23500.0
2011-05-17 15:00:00,30.01,30.03,30.0,30.02,17200.0,22.9112,22.9264,22.9035,22.9188,17200.0
2011-05-17 15:05:00,30.01,30.02,29.96,29.97,12300.0,22.9112,22.9188,22.873,22.8806,12300.0
2011-05-17 15:10:00,29.97,30.01,29.97,29.99,17200.0,22.8806,22.9112,22.8806,22.8959,17200.0
2011-05-17 15:15:00,29.99,29.99,29.93,29.94,19600.0,22.8959,22.8959,22.8501,22.8577,19600.0
2011-05-17 15:20:00,29.95,29.98,29.92,29.93,25400.0,22.8654,22.8883,22.8425,22.8501,25400.0
2011-05-17 15:25:00,29.93,29.95,29.92,29.93,9400.0,22.8501,22.8654,22.8425,22.8501,9400.0
2011-05-17 15:30:00,29.93,29.96,29.93,29.95,21600.0,22.8501,22.873,22.8501,22.8654,21600.0
2011-05-17 15:35:00,29.96,30.01,29.95,29.99,34500.0,22.873,22.9112,22.8654,22.8959,34500.0
2011-05-17 15:40:00,29.98,30.0,29.96,29.96,58000.0,22.8883,22.9035,22.873,22.873,58000.0
2011-05-17 15:45:00,29.95,30.0,29.95,30.0,21300.0,22.8654,22.9035,22.8654,22.9035,21300.0
2011-05-17 15:50:00,29.99,30.0,29.95,29.96,45600.0,22.8959,22.9035,22.8654,22.873,45600.0
2011-05-17 15:55:00,29.97,30.02,29.96,30.01,108000.0,22.8806,22.9188,22.873,22.9112,108000.0
2011-05-18 09:30:00,30.06,30.12,30.03,30.07,27400.0,22.9493,22.9951,22.9264,22.957,27400.0
2011-05-18 09:35:00,30.08,30.08,29.98,30.0,28200.0,22.9646,22.9646,22.8883,22.9035,28200.0
2011-05-18 09:40:00,30.0,30.03,30.0,30.03,22100.0,22.9035,22.9264,22.9035,22.9264,22100.0
2011-05-18 09:45:00,30.02,30.05,30.01,30.03,18600.0,22.9188,22.9417,22.9112,22.9264,18600.0
2011-05-18 09:50:00,30.03,30.09,30.03,30.09,13000.0,22.9264,22.9722,22.9264,22.9722,13000.0
2011-05-18 09:55:00,30.08,30.09,29.97,29.97,28500.0,22.9646,22.9722,22.8806,22.8806,28500.0
2011-05-18 10:00:00,29.97,29.97,29.91,29.92,19700.0,22.8806,22.8806,22.8348,22.8425,19700.0
2011-05-18 10:05:00,29.92,29.94,29.91,29.93,8900.0,22.8425,22.8577,22.8348,22.8501,8900.0
2011-05-18 10:10:00,29.93,29.95,29.93,29.94,15000.0,22.8501,22.8654,22.8501,22.8577,15000.0
2011-05-18 10:15:00,29.94,29.98,29.93,29.98,18200.0,22.8577,22.8883,22.8501,22.8883,18200.0
2011-05-18 10:20:00,29.97,29.97,29.95,29.96,8400.0,22.8806,22.8806,22.8654,22.873,8400.0
2011-05-18 10:25:00,29.97,30.0,29.97,29.99,13500.0,22.8806,22.9035,22.8806,22.8959,13500.0
2011-05-18 10:30:00,29.99,30.03,29.99,30.02,13200.0,22.8959,22.9264,22.8959,22.9188,13200.0
2011-05-18 10:35:00,30.02,30.06,30.02,30.06,20700.0,22.9188,22.9493,22.9188,22.9493,20700.0
2011-05-18 10:40:00,30.05,30.08,30.05,30.08,10500.0,22.9417,22.9646,22.9417,22.9646,10500.0
2011-05-18 10:45:00,30.08,30.13,30.07,30.1,20600.0,22.9646,23.0028,22.957,22.9799,20600.0
2011-05-18 10:50:00,30.1,30.11,30.07,30.09,20500.0,22.9799,22.9875,22.957,22.9722,20500.0
2011-05-18 10:55:00,30.09,30.18,30.09,30.18,35100.0,22.9722,23.0409,22.9722,23.0409,35100.0
2011-05-18 11:00:00,30.18,30.18,30.14,30.16,21800.0,23.0409,23.0409,23.0104,23.0257,21800.0
2011-05-18 11:05:00,30.15,30.19,30.15,30.19,10700.0,23.018,23.0486,23.018,23.0486,10700.0
2011-05-18 11:10:00,30.19,30.21,30.18,30.19,15400.0,23.0486,23.0639,23.0409,23.0486,15400.0
2011-05-18 11:15:00,30.2,30.23,30.19,30.23,12500.0,23.0562,23.0791,23.0486,23.0791,12500.0
2011-05-18 11:20:00,30.22,30.23,30.16,30.16,19300.0,23.0715,23.0791,23.0257,23.0257,19300.0
2011-05-18 11:25:00,30.16,30.16,30.15,30.15,5300.0,23.0257,23.0257,23.018,23.018,5300.0
2011-05-18 11:30:00,30.15,30.18,30.15,30.16,8100.0,23.018,23.0409,23.018,23.0257,8100.0
2011-05-18 11:35:00,30.16,30.19,30.16,30.19,11400.0,23.0257,23.0486,23.0257,23.0486,11400.0
2011-05-18 11:40:00,30.17,30.19,30.17,30.17,11100.0,23.0333,23.0486,23.0333,23.0333,11100.0
2011-05-18 11:45:00,30.17,30.17,30.16,30.16,4400.0,23.0333,23.0333,23.0257,23.0257,4400.0
2011-05-18 11:50:00,30.15,30.15,30.11,30.13,14500.0,23.018,23.018,22.9875,23.0028,14500.0
2011-05-18 11:55:00,30.13,30.13,30.11,30.12,10600.0,23.0028,23.0028,22.9875,22.9951,10600.0
2011-05-18 12:00:00,30.13,30.14,30.12,30.14,10200.0,23.0028,23.0104,22.9951,23.0104,10200.0
2011-05-18 12:05:00,30.14,30.14,30.13,30.14,8500.0,23.0104,23.0104,23.0028,23.0104,8500.0
2011-05-18 12:10:00,30.14,30.17,30.13,30.17,10800.0,23.0104,23.0333,23.0028,23.0333,10800.0
2011-05-18 12:15:00,30.17,30.21,30.17,30.21,12900.0,23.0333,23.0639,23.0333,23.0639,12900.0
2011-05-18 12:20:00,30.21,30.22,30.2,30.21,5900.0,23.0639,23.0715,23.0562,23.0639,5900.0
2011-05-18 12:25:00,30.22,30.22,30.21,30.22,4100.0,23.0715,23.0715,23.0639,23.0715,4100.0
2011-05-18 12:30:00,30.21,30.24,30.21,30.24,14800.0,23.0639,23.0868,23.0639,23.0868,14800.0
2011-05-18 12:35:00,30.24,30.24,30.23,30.24,9000.0,23.0868,23.0868,23.0791,23.0868,9000.0
2011-05-18 12:40:00,30.23,30.26,30.23,30.26,22900.0,23.0791,23.102,23.0791,23.102,22900.0
2011-05-18 12:45:00,30.26,30.26,30.24,30.24,12400.0,23.102,23.102,23.0868,23.0868,12400.0
2011-05-18 12:50:00,30.23,30.23,30.21,30.21,5500.0,23.0791,23.0791,23.0639,23.0639,5500.0
2011-05-18 12:55:00,30.21,30.22,30.21,30.21,3900.0,23.0639,23.0715,23.0639,23.0639,3900.0
2011-05-18 13:00:00,30.21,30.24,30.2,30.24,13700.0,23.0639,23.0868,23.0562,23.0868,13700.0
2011-05-18 13:05:00,30.24,30.27,30.24,30.27,11000.0,23.0868,23.1097,23.0868,23.1097,11000.0
2011-05-18 13:10:00,30.26,30.27,30.25,30.25,6600.0,23.102,23.1097,23.0944,23.0944,6600.0
2011-05-18 13:15:00,30.24,30.25,30.23,30.24,9500.0,23.0868,23.0944,23.0791,23.0868,9500.0
2011-05-18 13:20:00,30.24,30.24,30.23,30.24,10800.0,23.0868,23.0868,23.0791,23.0868,10800.0
2011-05-18 13:25:00,30.23,30.24,30.21,30.21,4200.0,23.0791,23.0868,23.0639,23.0639,4200.0
2011-05-18 13:30:00,30.21,30.21,30.19,30.19,6200.0,23.0639,23.0639,23.0486,23.0486,6200.0
2011-05-18 13:35:00,30.19,30.2,30.19,30.19,6200.0,23.0486,23.0562,23.0486,23.0486,6200.0
2011-05-18 13:40:00,30.19,30.21,30.18,30.2,16600.0,23.0486,23.0639,23.0409,23.0562,16600.0
2011-05-18 13:45:00,30.19,30.2,30.19,30.19,3100.0,23.0486,23.0562,23.0486,23.0486,3100.0
2011-05-18 13:50:00,30.19,30.22,30.19,30.22,13600.0,23.0486,23.0715,23.0486,23.0715,13600.0
2011-05-18 13:55:00,30.22,30.26,30.22,30.25,20200.0,23.0715,23.102,23.0715,23.0944,20200.0
2011-05-18 14:00:00,30.24,30.25,30.19,30.21,37200.0,23.0868,23.0944,23.0486,23.0639,37200.0
2011-05-18 14:05:00,30.22,30.27,30.22,30.26,19400.0,23.0715,23.1097,23.0715,23.102,19400.0
2011-05-18 14:10:00,30.26,30.26,30.23,30.23,14300.0,23.102,23.102,23.0791,23.0791,14300.0
2011-05-18 14:15:00,30.23,30.23,30.19,30.19,22300.0,23.0791,23.0791,23.0486,23.0486,22300.0
2011-05-18 14:20:00,30.19,30.2,30.18,30.18,13500.0,23.0486,23.0562,23.0409,23.0409,13500.0
2011-05-18 14:25:00,30.18,30.19,30.16,30.17,11000.0,23.0409,23.0486,23.0257,23.0333,11000.0
2011-05-18 14:30:00,30.17,30.2,30.17,30.19,21700.0,23.0333,23.0562,23.0333,23.0486,21700.0
2011-05-18 14:35:00,30.18,30.19,30.16,30.16,23200.0,23.0409,23.0486,23.0257,23.0257,23200.0
2011-05-18 14:40:00,30.16,30.19,30.15,30.18,24900.0,23.0257,23.0486,23.018,23.0409,24900.0
2011-05-18 14:45:00,30.18,30.2,30.18,30.19,27100.0,23.0409,23.0562,23.0409,23.0486,27100.0
2011-05-18 14:50:00,30.19,30.21,30.18,30.21,26000.0,23.0486,23.0639,23.0409,23.0639,26000.0
2011-05-18 14:55:00,30.21,30.23,30.19,30.2,35600.0,23.0639,23.0791,23.0486,23.0562,35600.0
2011-05-18 15:00:00,30.2,30.22,30.19,30.22,29200.0,23.0562,23.0715,23.0486,23.0715,29200.0
2011-05-18 15:05:00,30.22,30.22,30.19,30.19,25000.0,23.0715,23.0715,23.0486,23.0486,25000.0
2011-05-18 15:10:00,30.19,30.21,30.19,30.2,13300.0,23.0486,23.0639,23.0486,23.0562,13300.0
2011-05-18 15:15:00,30.21,30.24,30.2,30.24,24900.0,23.0639,23.0868,23.0562,23.0868,24900.0
2011-05-18 15:20:00,30.23,30.26,30.23,30.25,18900.0,23.0791,23.102,23.0791,23.0944,18900.0
2011-05-18 15:25:00,30.25,30.28,30.25,30.28,27600.0,23.0944,23.1173,23.0944,23.1173,27600.0
2011-05-18 15:30:00,30.27,30.28,30.24,30.24,18600.0,23.1097,23.1173,23.0868,23.0868,18600.0
2011-05-18 15:35:00,30.25,30.26,30.24,30.25,11500.0,23.0944,23.102,23.0868,23.0944,11500.0
2011-05-18 15:40:00,30.26,30.3,30.25,30.3,60500.0,23.102,23.1326,23.0944,23.1326,60500.0
2011-05-18 15:45:00,30.3,30.33,30.29,30.31,50600.0,23.1326,23.1555,23.1249,23.1402,50600.0
2011-05-18 15:50:00,30.31,30.34,30.29,30.32,59100.0,23.1402,23.1631,23.1249,23.1478,59100.0
2011-05-18 15:55:00,30.31,30.32,30.29,30.31,84100.0,23.1402,23.1478,23.1249,23.1402,84100.0
2011-05-19 09:30:00,30.48,30.57,30.36,30.37,59300.0,23.27,23.3387,23.1784,23.186,59300.0
2011-05-19 09:35:00,30.38,30.4,30.31,30.32,25300.0,23.1936,23.2089,23.1402,23.1478,25300.0
2011-05-19 09:40:00,30.32,30.42,30.29,30.4,27800.0,23.1478,23.2242,23.1249,23.2089,27800.0
2011-05-19 09:45:00,30.4,30.48,30.36,30.44,35500.0,23.2089,23.27,23.1784,23.2394,35500.0
2011-05-19 09:50:00,30.45,30.46,30.39,30.39,31300.0,23.2471,23.2547,23.2013,23.2013,31300.0
2011-05-19 09:55:00,30.4,30.47,30.4,30.45,18600.0,23.2089,23.2623,23.2089,23.2471,18600.0
2011-05-19 10:00:00,30.45,30.45,30.32,30.33,24600.0,23.2471,23.2471,23.1478,23.1555,24600.0
2011-05-19 10:05:00,30.33,30.36,30.32,30.32,27000.0,23.1555,23.1784,23.1478,23.1478,27000.0
2011-05-19 10:10:00,30.32,30.32,30.27,30.28,12400.0,23.1478,23.1478,23.1097,23.1173,12400.0
2011-05-19 10:15:00,30.29,30.3,30.28,30.3,8200.0,23.1249,23.1326,23.1173,23.1326,8200.0
2011-05-19 10:20:00,30.3,30.36,30.29,30.32,49200.0,23.1326,23.1784,23.1249,23.1478,49200.0
2011-05-19 10:25:00,30.32,30.35,30.32,30.35,25500.0,23.1478,23.1707,23.1478,23.1707,25500.0
2011-05-19 10:30:00,30.34,30.35,30.31,30.33,18200.0,23.1631,23.1707,23.1402,23.1555,18200.0
2011-05-19 10:35:00,30.34,30.36,30.32,30.35,30500.0,23.1631,23.1784,23.1478,23.1707,30500.0
2011-05-19 10:40:00,30.34,30.36,30.3,30.33,19700.0,23.1631,23.1784,23.1326,23.1555,19700.0
2011-05-19 10:45:00,30.33,30.35,30.29,30.29,24400.0,23.1555,23.1707,23.1249,23.1249,24400.0
2011-05-19 10:50:00,30.3,30.3,30.24,30.25,22400.0,23.1326,23.1326,23.0868,23.0944,22400.0
2011-05-19 10:55:00,30.25,30.27,30.24,30.26,22300.0,23.0944,23.1097,23.0868,23.102,22300.0
2011-05-19 11:00:00,30.26,30.29,30.25,30.29,15800.0,23.102,23.1249,23.0944,23.1249,15800.0
2011-05-19 11:05:00,30.28,30.29,30.26,30.28,16700.0,23.1173,23.1249,23.102,23.1173,16700.0
2011-05-19 11:10:00,30.27,30.33,30.27,30.33,17400.0,23.1097,23.1555,23.1097,23.1555,17400.0
2011-05-19 11:15:00,30.32,30.35,30.32,30.35,15100.0,23.1478,23.1707,23.1478,23.1707,15100.0
2011-05-19 11:20:00,30.34,30.39,30.34,30.38,11200.0,23.1631,23.2013,23.1631,23.1936,11200.0
2011-05-19 11:25:00,30.38,30.38,30.33,30.34,25200.0,23.1936,23.1936,23.1555,23.1631,25200.0
2011-05-19 11:30:00,30.34,30.37,30.31,30.31,20400.0,23.1631,23.186,23.1402,23.1402,20400.0
2011-05-19 11:35:00,30.31,30.35,30.31,30.34,9700.0,23.1402,23.1707,23.1402,23.1631,9700.0
2011-05-19 11:40:00,30.33,30.34,30.3,30.31,17000.0,23.1555,23.1631,23.1326,23.1402,17000.0
2011-05-19 11:45:00,30.32,30.36,30.32,30.34,14200.0,23.1478,23.1784,23.1478,23.1631,14200.0
2011-05-19 11:50:00,30.33,30.34,30.32,30.33,11000.0,23.1555,23.1631,23.1478,23.1555,11000.0
2011-05-19 11:55:00,30.33,30.36,30.33,30.36,5300.0,23.1555,23.1784,23.1555,23.1784,5300.0
2011-05-19 12:00:00,30.35,30.37,30.35,30.36,9200.0,23.1707,23.186,23.1707,23.1784,9200.0
2011-05-19 12:05:00,30.36,30.4,30.35,30.4,17500.0,23.1784,23.2089,23.1707,23.2089,17500.0
2011-05-19 12:10:00,30.41,30.41,30.39,30.41,33000.0,23.2165,23.2165,23.2013,23.2165,33000.0
2011-05-19 12:15:00,30.39,30.41,30.38,30.41,15500.0,23.2013,23.2165,23.1936,23.2165,15500.0
2011-05-19 12:20:00,30.4,30.42,30.4,30.41,26000.0,23.2089,23.2242,23.2089,23.2165,26000.0
2011-05-19 12:25:00,30.4,30.47,30.4,30.46,25100.0,23.2089,23.2623,23.2089,23.2547,25100.0
2011-05-19 12:30:00,30.46,30.48,30.45,30.46,8300.0,23.2547,23.27,23.2471,23.2547,8300.0
2011-05-19 12:35:00,30.46,30.47,30.44,30.45,20200.0,23.2547,23.2623,23.2394,23.2471,20200.0
2011-05-19 12:40:00,30.45,30.46,30.41,30.41,24600.0,23.2471,23.2547,23.2165,23.2165,24600.0
2011-05-19 12:45:00,30.41,30.42,30.39,30.41,16900.0,23.2165,23.2242,23.2013,23.2165,16900.0
2011-05-19 12:50:00,30.4,30.41,30.39,30.4,10800.0,23.2089,23.2165,23.2013,23.2089,10800.0
2011-05-19 12:55:00,30.4,30.41,30.39,30.4,12300.0,23.2089,23.2165,23.2013,23.2089,12300.0
2011-05-19 13:00:00,30.4,30.41,30.4,30.4,2400.0,23.2089,23.2165,23.2089,23.2089,2400.0
2011-05-19 13:05:00,30.4,30.44,30.4,30.44,12700.0,23.2089,23.2394,23.2089,23.2394,12700.0
2011-05-19 13:10:00,30.44,30.45,30.42,30.43,15500.0,23.2394,23.2471,23.2242,23.2318,15500.0
2011-05-19 13:15:00,30.43,30.48,30.42,30.48,13600.0,23.2318,23.27,23.2242,23.27,13600.0
2011-05-19 13:20:00,30.47,30.47,30.44,30.45,9800.0,23.2623,23.2623,23.2394,23.2471,9800.0
2011-05-19 13:25:00,30.44,30.46,30.44,30.45,3300.0,23.2394,23.2547,23.2394,23.2471,3300.0
2011-05-19 13:30:00,30.45,30.45,30.41,30.43,35200.0,23.2471,23.2471,23.2165,23.2318,35200.0
2011-05-19 13:35:00,30.43,30.44,30.42,30.43,5200.0,23.2318,23.2394,23.2242,23.2318,5200.0
2011-05-19 13:40:00,30.42,30.43,30.4,30.4,15200.0,23.2242,23.2318,23.2089,23.2089,15200.0
2011-05-19 13:45:00,30.41,30.42,30.41,30.42,6800.0,23.2165,23.2242,23.2165,23.2242,6800.0
2011-05-19 13:50:00,30.41,30.42,30.41,30.42,6200.0,23.2165,23.2242,23.2165,23.2242,6200.0
2011-05-19 13:55:00,30.42,30.46,30.42,30.46,15400.0,23.2242,23.2547,23.2242,23.2547,15400.0
2011-05-19 14:00:00,30.46,30.48,30.46,30.48,16400.0,23.2547,23.27,23.2547,23.27,16400.0
2011-05-19 14:05:00,30.48,30.49,30.48,30.48,10000.0,23.27,23.2776,23.27,23.27,10000.0
2011-05-19 14:10:00,30.49,30.49,30.45,30.46,30600.0,23.2776,23.2776,23.2471,23.2547,30600.0
2011-05-19 14:15:00,30.45,30.47,30.45,30.45,21200.0,23.2471,23.2623,23.2471,23.2471,21200.0
2011-05-19 14:20:00,30.45,30.46,30.44,30.45,11300.0,23.2471,23.2547,23.2394,23.2471,11300.0
2011-05-19 14:25:00,30.44,30.44,30.39,30.4,25000.0,23.2394,23.2394,23.2013,23.2089,25000.0
2011-05-19 14:30:00,30.4,30.41,30.39,30.4,11800.0,23.2089,23.2165,23.2013,23.2089,11800.0
2011-05-19 14:35:00,30.41,30.45,30.41,30.44,17100.0,23.2165,23.2471,23.2165,23.2394,17100.0
2011-05-19 14:40:00,30.43,30.44,30.36,30.37,23900.0,23.2318,23.2394,23.1784,23.186,23900.0
2011-05-19 14:45:00,30.36,30.4,30.36,30.4,19600.0,23.1784,23.2089,23.1784,23.2089,19600.0
2011-05-19 14:50:00,30.41,30.44,30.41,30.42,22400.0,23.2165,23.2394,23.2165,23.2242,22400.0
2011-05-19 14:55:00,30.43,30.43,30.41,30.41,14800.0,23.2318,23.2318,23.2165,23.2165,14800.0
2011-05-19 15:00:00,30.41,30.43,30.41,30.42,40700.0,23.2165,23.2318,23.2165,23.2242,40700.0
2011-05-19 15:05:00,30.43,30.45,30.42,30.45,16700.0,23.2318,23.2471,23.2242,23.2471,16700.0
2011-05-19 15:10:00,30.44,30.46,30.44,30.46,11900.0,23.2394,23.2547,23.2394,23.2547,11900.0
2011-05-19 15:15:00,30.46,30.48,30.44,30.47,20200.0,23.2547,23.27,23.2394,23.2623,20200.0
2011-05-19 15:20:00,30.48,30.5,30.47,30.48,21600.0,23.27,23.2853,23.2623,23.27,21600.0
2011-05-19 15:25:00,30.48,30.49,30.47,30.49,19900.0,23.27,23.2776,23.2623,23.2776,19900.0
2011-05-19 15:30:00,30.48,30.49,30.47,30.48,33400.0,23.27,23.2776,23.2623,23.27,33400.0
2011-05-19 15:35:00,30.48,30.51,30.47,30.5,34900.0,23.27,23.2929,23.2623,23.2853,34900.0
2011-05-19 15:40:00,30.51,30.51,30.48,30.5,58600.0,23.2929,23.2929,23.27,23.2853,58600.0
2011-05-19 15:45:00,30.51,30.54,30.51,30.53,70300.0,23.2929,23.3158,23.2929,23.3082,70300.0
2011-05-19 15:50:00,30.53,30.54,30.51,30.53,48700.0,23.3082,23.3158,23.2929,23.3082,48700.0
2011-05-19 15:55:00,30.53,30.53,30.5,30.51,85000.0,23.3082,23.3082,23.2853,23.2929,85000.0
2011-05-20 09:30:00,30.48,30.48,30.39,30.41,136100.0,23.27,23.27,23.2013,23.2165,136100.0
2011-05-20 09:35:00,30.43,30.52,30.41,30.51,19500.0,23.2318,23.3005,23.2165,23.2929,19500.0
2011-05-20 09:40:00,30.51,30.54,30.48,30.51,22600.0,23.2929,23.3158,23.27,23.2929,22600.0
2011-05-20 09:45:00,30.51,30.52,30.47,30.52,27000.0,23.2929,23.3005,23.2623,23.3005,27000.0
2011-05-20 09:50:00,30.52,30.54,30.5,30.51,24600.0,23.3005,23.3158,23.2853,23.2929,24600.0
2011-05-20 09:55:00,30.51,30.52,30.49,30.51,18200.0,23.2929,23.3005,23.2776,23.2929,18200.0
2011-05-20 10:00:00,30.5,30.54,30.48,30.53,25400.0,23.2853,23.3158,23.27,23.3082,25400.0
2011-05-20 10:05:00,30.52,30.56,30.5,30.53,35200.0,23.3005,23.3311,23.2853,23.3082,35200.0
2011-05-20 10:10:00,30.52,30.56,30.52,30.53,39300.0,23.3005,23.3311,23.3005,23.3082,39300.0
2011-05-20 10:15:00,30.52,30.57,30.51,30.57,46400.0,23.3005,23.3387,23.2929,23.3387,46400.0
2011-05-20 10:20:00,30.56,30.63,30.56,30.61,33400.0,23.3311,23.3845,23.3311,23.3692,33400.0
2011-05-20 10:25:00,30.61,30.64,30.61,30.63,13100.0,23.3692,23.3921,23.3692,23.3845,13100.0
2011-05-20 10:30:00,30.62,30.63,30.55,30.58,78100.0,23.3769,23.3845,23.3234,23.3463,78100.0
2011-05-20 10:35:00,30.58,30.59,30.55,30.58,31200.0,23.3463,23.354,23.3234,23.3463,31200.0
2011-05-20 10:40:00,30.59,30.61,30.58,30.58,54700.0,23.354,23.3692,23.3463,23.3463,54700.0
2011-05-20 10:45:00,30.59,30.59,30.53,30.56,53700.0,23.354,23.354,23.3082,23.3311,53700.0
2011-05-20 10:50:00,30.56,30.58,30.54,30.55,20900.0,23.3311,23.3463,23.3158,23.3234,20900.0
2011-05-20 10:55:00,30.54,30.55,30.53,30.54,29400.0,23.3158,23.3234,23.3082,23.3158,29400.0
2011-05-20 11:00:00,30.54,30.56,30.53,30.55,26200.0,23.3158,23.3311,23.3082,23.3234,26200.0
2011-05-20 11:05:00,30.55,30.56,30.54,30.56,29200.0,23.3234,23.3311,23.3158,23.3311,29200.0
2011-05-20 11:10:00,30.57,30.58,30.54,30.55,23800.0,23.3387,23.3463,23.3158,23.3234,23800.0
2011-05-20 11:15:00,30.55,30.57,30.55,30.56,12400.0,23.3234,23.3387,23.3234,23.3311,12400.0
2011-05-20 11:20:00,30.55,30.56,30.53,30.56,17400.0,23.3234,23.3311,23.3082,23.3311,17400.0
2011-05-20 11:25:00,30.56,30.56,30.54,30.55,14300.0,23.3311,23.3311,23.3158,23.3234,14300.0
2011-05-20 11:30:00,30.54,30.58,30.54,30.57,12800.0,23.3158,23.3463,23.3158,23.3387,12800.0
2011-05-20 11:35:00,30.58,30.6,30.58,30.6,15900.0,23.3463,23.3616,23.3463,23.3616,15900.0
2011-05-20 11:40:00,30.59,30.59,30.54,30.55,29900.0,23.354,23.354,23.3158,23.3234,29900.0
2011-05-20 11:45:00,30.55,30.58,30.55,30.55,17300.0,23.3234,23.3463,23.3234,23.3234,17300.0
2011-05-20 11:50:00,30.55,30.55,30.52,30.54,10200.0,23.3234,23.3234,23.3005,23.3158,10200.0
2011-05-20 11:55:00,30.53,30.54,30.51,30.52,12700.0,23.3082,23.3158,23.2929,23.3005,12700.0
2011-05-20 12:00:00,30.51,30.55,30.51,30.55,15500.0,23.2929,23.3234,23.2929,23.3234,15500.0
2011-05-20 12:05:00,30.54,30.54,30.5,30.5,14300.0,23.3158,23.3158,23.2853,23.2853,14300.0
2011-05-20 12:10:00,30.51,30.53,30.5,30.53,8700.0,23.2929,23.3082,23.2853,23.3082,8700.0
2011-05-20 12:15:00,30.52,30.54,30.52,30.52,17800.0,23.3005,23.3158,23.3005,23.3005,17800.0
2011-05-20 12:20:00,30.53,30.57,30.53,30.57,16300.0,23.3082,23.3387,23.3082,23.3387,16300.0
2011-05-20 12:25:00,30.57,30.6,30.56,30.58,21000.0,23.3387,23.3616,23.3311,23.3463,21000.0
2011-05-20 12:30:00,30.59,30.6,30.57,30.6,11000.0,23.354,23.3616,23.3387,23.3616,11000.0
2011-05-20 12:35:00,30.6,30.6,30.57,30.59,14900.0,23.3616,23.3616,23.3387,23.354,14900.0
2011-05-20 12:40:00,30.59,30.6,30.57,30.58,8300.0,23.354,23.3616,23.3387,23.3463,8300.0
2011-05-20 12:45:00,30.57,30.59,30.56,30.57,8200.0,23.3387,23.354,23.3311,23.3387,8200.0
2011-05-20 12:50:00,30.57,30.58,30.55,30.58,14600.0,23.3387,23.3463,23.3234,23.3463,14600.0
2011-05-20 12:55:00,30.57,30.57,30.54,30.54,6500.0,23.3387,23.3387,23.3158,23.3158,6500.0
2011-05-20 13:00:00,30.54,30.55,30.53,30.53,11400.0,23.3158,23.3234,23.3082,23.3082,11400.0
2011-05-20 13:05:00,30.52,30.57,30.52,30.56,34900.0,23.3005,23.3387,23.3005,23.3311,34900.0
2011-05-20 13:10:00,30.55,30.55,30.53,30.54,9700.0,23.3234,23.3234,23.3082,23.3158,9700.0
2011-05-20 13:15:00,30.54,30.57,30.54,30.57,12200.0,23.3158,23.3387,23.3158,23.3387,12200.0
2011-05-20 13:20:00,30.56,30.6,30.55,30.58,26400.0,23.3311,23.3616,23.3234,23.3463,26400.0
2011-05-20 13:25:00,30.58,30.59,30.56,30.57,10000.0,23.3463,23.354,23.3311,23.3387,10000.0
2011-05-20 13:30:00,30.57,30.61,30.57,30.61,20600.0,23.3387,23.3692,23.3387,23.3692,20600.0
2011-05-20 13:35:00,30.61,30.63,30.61,30.62,12700.0,23.3692,23.3845,23.3692,23.3769,12700.0
2011-05-20 13:40:00,30.62,30.63,30.6,30.61,15800.0,23.3769,23.3845,23.3616,23.3692,15800.0
2011-05-20 13:45:00,30.61,30.61,30.59,30.59,6200.0,23.3692,23.3692,23.354,23.354,6200.0
2011-05-20 13:50:00,30.59,30.6,30.56,30.58,41300.0,23.354,23.3616,23.3311,23.3463,41300.0
2011-05-20 13:55:00,30.58,30.59,30.53,30.59,61100.0,23.3463,23.354,23.3082,23.354,61100.0
2011-05-20 14:00:00,30.58,30.6,30.57,30.57,14000.0,23.3463,23.3616,23.3387,23.3387,14000.0
2011-05-20 14:05:00,30.58,30.58,30.54,30.54,14000.0,23.3463,23.3463,23.3158,23.3158,14000.0
2011-05-20 14:10:00,30.54,30.56,30.53,30.54,12300.0,23.3158,23.3311,23.3082,23.3158,12300.0
2011-05-20 14:15:00,30.53,30.55,30.53,30.55,11200.0,23.3082,23.3234,23.3082,23.3234,11200.0
2011-05-20 14:20:00,30.55,30.55,30.53,30.55,10300.0,23.3234,23.3234,23.3082,23.3234,10300.0
2011-05-20 14:25:00,30.55,30.56,30.55,30.55,11100.0,23.3234,23.3311,23.3234,23.3234,11100.0
2011-05-20 14:30:00,30.55,30.55,30.53,30.53,11900.0,23.3234,23.3234,23.3082,23.3082,11900.0
2011-05-20 14:35:00,30.53,30.53,30.51,30.53,14800.0,23.3082,23.3082,23.2929,23.3082,14800.0
2011-05-20 14:40:00,30.53,30.56,30.52,30.56,14600.0,23.3082,23.3311,23.3005,23.3311,14600.0
2011-05-20 14:45:00,30.56,30.56,30.52,30.53,11300.0,23.3311,23.3311,23.3005,23.3082,11300.0
2011-05-20 14:50:00,30.53,30.54,30.53,30.53,22900.0,23.3082,23.3158,23.3082,23.3082,22900.0
2011-05-20 14:55:00,30.53,30.53,30.45,30.46,92100.0,23.3082,23.3082,23.2471,23.2547,92100.0
2011-05-20 15:00:00,30.46,30.48,30.45,30.47,31400.0,23.2547,23.27,23.2471,23.2623,31400.0
2011-05-20 15:05:00,30.47,30.48,30.47,30.48,6800.0,23.2623,23.27,23.2623,23.27,6800.0
2011-05-20 15:10:00,30.48,30.52,30.48,30.5,24600.0,23.27,23.3005,23.27,23.2853,24600.0
2011-05-20 15:15:00,30.5,30.5,30.47,30.5,19800.0,23.2853,23.2853,23.2623,23.2853,19800.0
2011-05-20 15:20:00,30.5,30.53,30.48,30.52,32300.0,23.2853,23.3082,23.27,23.3005,32300.0
2011-05-20 15:25:00,30.52,30.53,30.51,30.51,14300.0,23.3005,23.3082,23.2929,23.2929,14300.0
2011-05-20 15:30:00,30.51,30.55,30.51,30.55,27600.0,23.2929,23.3234,23.2929,23.3234,27600.0
2011-05-20 15:35:00,30.56,30.56,30.52,30.52,30900.0,23.3311,23.3311,23.3005,23.3005,30900.0
2011-05-20 15:40:00,30.51,30.53,30.5,30.51,28400.0,23.2929,23.3082,23.2853,23.2929,28400.0
2011-05-20 15:45:00,30.5,30.51,30.48,30.48,74600.0,23.2853,23.2929,23.27,23.27,74600.0
2011-05-20 15:50:00,30.48,30.49,30.41,30.42,111400.0,23.27,23.2776,23.2165,23.2242,111400.0
2011-05-20 15:55:00,30.43,30.46,30.42,30.43,132900.0,23.2318,23.2547,23.2242,23.2318,132900.0
2011-05-23 09:30:00,30.06,30.16,30.03,30.13,42600.0,22.9493,23.0257,22.9264,23.0028,42600.0
2011-05-23 09:35:00,30.12,30.14,30.04,30.1,29400.0,22.9951,23.0104,22.9341,22.9799,29400.0
2011-05-23 09:40:00,30.1,30.13,30.01,30.01,23800.0,22.9799,23.0028,22.9112,22.9112,23800.0
2011-05-23 09:45:00,30.01,30.07,29.96,30.07,27400.0,22.9112,22.957,22.873,22.957,27400.0
2011-05-23 09:50:00,30.05,30.05,29.98,29.99,26200.0,22.9417,22.9417,22.8883,22.8959,26200.0
2011-05-23 09:55:00,29.99,30.03,29.99,30.03,26400.0,22.8959,22.9264,22.8959,22.9264,26400.0
2011-05-23 10:00:00,30.02,30.03,29.95,29.96,45800.0,22.9188,22.9264,22.8654,22.873,45800.0
2011-05-23 10:05:00,29.95,29.96,29.93,29.96,21900.0,22.8654,22.873,22.8501,22.873,21900.0
2011-05-23 10:10:00,29.96,29.96,29.9,29.94,29500.0,22.873,22.873,22.8272,22.8577,29500.0
2011-05-23 10:15:00,29.94,30.01,29.93,29.98,39500.0,22.8577,22.9112,22.8501,22.8883,39500.0
2011-05-23 10:20:00,29.98,30.03,29.98,30.03,18600.0,22.8883,22.9264,22.8883,22.9264,18600.0
2011-05-23 10:25:00,30.04,30.04,30.0,30.03,22400.0,22.9341,22.9341,22.9035,22.9264,22400.0
2011-05-23 10:30:00,30.03,30.09,30.03,30.09,20600.0,22.9264,22.9722,22.9264,22.9722,20600.0
2011-05-23 10:35:00,30.1,30.1,30.07,30.1,18600.0,22.9799,22.9799,22.957,22.9799,18600.0
2011-05-23 10:40:00,30.09,30.1,30.07,30.1,27900.0,22.9722,22.9799,22.957,22.9799,27900.0
2011-05-23 10:45:00,30.1,30.1,30.04,30.05,23900.0,22.9799,22.9799,22.9341,22.9417,23900.0
2011-05-23 10:50:00,30.04,30.09,30.02,30.08,18500.0,22.9341,22.9722,22.9188,22.9646,18500.0
2011-05-23 10:55:00,30.09,30.1,30.06,30.07,21200.0,22.9722,22.9799,22.9493,22.957,21200.0
2011-05-23 11:00:00,30.07,30.1,30.05,30.08,20500.0,22.957,22.9799,22.9417,22.9646,20500.0
2011-05-23 11:05:00,30.09,30.09,30.02,30.04,16300.0,22.9722,22.9722,22.9188,22.9341,16300.0
2011-05-23 11:10:00,30.04,30.07,30.01,30.04,31500.0,22.9341,22.957,22.9112,22.9341,31500.0
2011-05-23 11:15:00,30.04,30.04,30.01,30.04,15200.0,22.9341,22.9341,22.9112,22.9341,15200.0
2011-05-23 11:20:00,30.04,30.06,30.02,30.03,30300.0,22.9341,22.9493,22.9188,22.9264,30300.0
2011-05-23 11:25:00,30.03,30.08,30.03,30.05,24600.0,22.9264,22.9646,22.9264,22.9417,24600.0
2011-05-23 11:30:00,30.05,30.07,30.04,30.04,19900.0,22.9417,22.957,22.9341,22.9341,19900.0
2011-05-23 11:35:00,30.03,30.04,30.0,30.03,23400.0,22.9264,22.9341,22.9035,22.9264,23400.0
2011-05-23 11:40:00,30.02,30.03,30.01,30.03,17400.0,22.9188,22.9264,22.9112,22.9264,17400.0
2011-05-23 11:45:00,30.03,30.04,29.97,29.99,38600.0,22.9264,22.9341,22.8806,22.8959,38600.0
2011-05-23 11:50:00,29.98,30.03,29.98,30.01,14000.0,22.8883,22.9264,22.8883,22.9112,14000.0
2011-05-23 11:55:00,30.01,30.01,29.98,29.98,5000.0,22.9112,22.9112,22.8883,22.8883,5000.0
2011-05-23 12:00:00,29.98,29.98,29.95,29.95,7100.0,22.8883,22.8883,22.8654,22.8654,7100.0
2011-05-23 12:05:00,29.95,29.97,29.93,29.96,11100.0,22.8654,22.8806,22.8501,22.873,11100.0
2011-05-23 12:10:00,29.96,29.96,29.9,29.94,25100.0,22.873,22.873,22.8272,22.8577,25100.0
2011-05-23 12:15:00,29.94,29.94,29.9,29.93,21500.0,22.8577,22.8577,22.8272,22.8501,21500.0
2011-05-23 12:20:00,29.94,29.95,29.92,29.95,8500.0,22.8577,22.8654,22.8425,22.8654,8500.0
2011-05-23 12:25:00,29.94,29.99,29.94,29.98,15000.0,22.8577,22.8959,22.8577,22.8883,15000.0
2011-05-23 12:30:00,29.99,30.0,29.94,29.97,40300.0,22.8959,22.9035,22.8577,22.8806,40300.0
2011-05-23 12:35:00,29.97,29.98,29.96,29.96,5200.0,22.8806,22.8883,22.873,22.873,5200.0
2011-05-23 12:40:00,29.96,29.97,29.96,29.97,1900.0,22.873,22.8806,22.873,22.8806,1900.0
2011-05-23 12:45:00,29.96,29.99,29.96,29.98,16000.0,22.873,22.8959,22.873,22.8883,16000.0
2011-05-23 12:50:00,29.99,29.99,29.98,29.99,6300.0,22.8959,22.8959,22.8883,22.8959,6300.0
2011-05-23 12:55:00,30.0,30.0,29.96,29.96,13000.0,22.9035,22.9035,22.873,22.873,13000.0
2011-05-23 13:00:00,29.97,29.98,29.96,29.96,4800.0,22.8806,22.8883,22.873,22.873,4800.0
2011-05-23 13:05:00,29.95,29.96,29.91,29.94,16300.0,22.8654,22.873,22.8348,22.8577,16300.0
2011-05-23 13:10:00,29.95,29.95,29.93,29.93,7600.0,22.8654,22.8654,22.8501,22.8501,7600.0
2011-05-23 13:15:00,29.94,29.94,29.9,29.91,8300.0,22.8577,22.8577,22.8272,22.8348,8300.0
2011-05-23 13:20:00,29.91,29.93,29.9,29.92,8000.0,22.8348,22.8501,22.8272,22.8425,8000.0
2011-05-23 13:25:00,29.92,29.93,29.9,29.9,12400.0,22.8425,22.8501,22.8272,22.8272,12400.0
2011-05-23 13:30:00,29.9,29.91,29.9,29.91,8600.0,22.8272,22.8348,22.8272,22.8348,8600.0
2011-05-23 13:35:00,29.91,29.92,29.9,29.92,8500.0,22.8348,22.8425,22.8272,22.8425,8500.0
2011-05-23 13:40:00,29.91,29.92,29.91,29.91,7200.0,22.8348,22.8425,22.8348,22.8348,7200.0
2011-05-23 13:45:00,29.92,29.93,29.91,29.92,10400.0,22.8425,22.8501,22.8348,22.8425,10400.0
2011-05-23 13:50:00,29.93,29.93,29.9,29.9,18500.0,22.8501,22.8501,22.8272,22.8272,18500.0
2011-05-23 13:55:00,29.9,29.95,29.89,29.93,18600.0,22.8272,22.8654,22.8195,22.8501,18600.0
2011-05-23 14:00:00,29.93,29.94,29.92,29.93,17300.0,22.8501,22.8577,22.8425,22.8501,17300.0
2011-05-23 14:05:00,29.93,29.97,29.93,29.97,10400.0,22.8501,22.8806,22.8501,22.8806,10400.0
2011-05-23 14:10:00,29.97,30.02,29.97,30.01,16300.0,22.8806,22.9188,22.8806,22.9112,16300.0
2011-05-23 14:15:00,30.01,30.03,29.99,30.01,19500.0,22.9112,22.9264,22.8959,22.9112,19500.0
2011-05-23 14:20:00,30.0,30.02,30.0,30.02,11700.0,22.9035,22.9188,22.9035,22.9188,11700.0
2011-05-23 14:25:00,30.02,30.06,30.02,30.04,20300.0,22.9188,22.9493,22.9188,22.9341,20300.0
2011-05-23 14:30:00,30.04,30.04,30.02,30.03,10700.0,22.9341,22.9341,22.9188,22.9264,10700.0
2011-05-23 14:35:00,30.03,30.09,30.03,30.08,26500.0,22.9264,22.9722,22.9264,22.9646,26500.0
2011-05-23 14:40:00,30.08,30.08,30.05,30.07,17700.0,22.9646,22.9646,22.9417,22.957,17700.0
2011-05-23 14:45:00,30.07,30.09,30.04,30.04,18500.0,22.957,22.9722,22.9341,22.9341,18500.0
2011-05-23 14:50:00,30.04,30.05,30.04,30.05,8300.0,22.9341,22.9417,22.9341,22.9417,8300.0
2011-05-23 14:55:00,30.05,30.08,30.04,30.06,24300.0,22.9417,22.9646,22.9341,22.9493,24300.0
2011-05-23 15:00:00,30.07,30.1,30.06,30.08,18800.0,22.957,22.9799,22.9493,22.9646,18800.0
2011-05-23 15:05:00,30.09,30.1,30.05,30.05,34700.0,22.9722,22.9799,22.9417,22.9417,34700.0
2011-05-23 15:10:00,30.06,30.09,30.04,30.05,19400.0,22.9493,22.9722,22.9341,22.9417,19400.0
2011-05-23 15:15:00,30.05,30.07,30.04,30.07,25400.0,22.9417,22.957,22.9341,22.957,25400.0
2011-05-23 15:20:00,30.06,30.09,30.06,30.09,16500.0,22.9493,22.9722,22.9493,22.9722,16500.0
2011-05-23 15:25:00,30.08,30.09,30.06,30.07,21100.0,22.9646,22.9722,22.9493,22.957,21100.0
2011-05-23 15:30:00,30.08,30.08,30.03,30.03,29400.0,22.9646,22.9646,22.9264,22.9264,29400.0
2011-05-23 15:35:00,30.04,30.04,29.97,29.98,67500.0,22.9341,22.9341,22.8806,22.8883,67500.0
2011-05-23 15:40:00,29.98,29.99,29.94,29.95,90700.0,22.8883,22.8959,22.8577,22.8654,90700.0
2011-05-23 15:45:00,29.94,29.95,29.92,29.93,122200.0,22.8577,22.8654,22.8425,22.8501,122200.0
2011-05-23 15:50:00,29.93,29.94,29.91,29.92,71400.0,22.8501,22.8577,22.8348,22.8425,71400.0
2011-05-23 15:55:00,29.93,29.97,29.91,29.95,135600.0,22.8501,22.8806,22.8348,22.8654,135600.0
2011-05-24 09:30:00,30.08,30.08,29.93,29.97,25000.0,22.9646,22.9646,22.8501,22.8806,25000.0
2011-05-24 09:35:00,29.98,30.07,29.96,30.02,25100.0,22.8883,22.957,22.873,22.9188,25100.0
2011-05-24 09:40:00,30.03,30.11,30.02,30.06,23900.0,22.9264,22.9875,22.9188,22.9493,23900.0
2011-05-24 09:45:00,30.06,30.06,29.96,29.96,8100.0,22.9493,22.9493,22.873,22.873,8100.0
2011-05-24 09:50:00,29.95,29.98,29.95,29.97,7100.0,22.8654,22.8883,22.8654,22.8806,7100.0
2011-05-24 09:55:00,29.97,29.97,29.95,29.97,18900.0,22.8806,22.8806,22.8654,22.8806,18900.0
2011-05-24 10:00:00,29.97,29.99,29.95,29.98,49600.0,22.8806,22.8959,22.8654,22.8883,49600.0
2011-05-24 10:05:00,29.98,29.99,29.95,29.96,10500.0,22.8883,22.8959,22.8654,22.873,10500.0
2011-05-24 10:10:00,29.97,30.01,29.97,29.99,22200.0,22.8806,22.9112,22.8806,22.8959,22200.0
2011-05-24 10:15:00,30.0,30.0,29.97,29.97,19100.0,22.9035,22.9035,22.8806,22.8806,19100.0
2011-05-24 10:20:00,29.97,29.98,29.94,29.94,17000.0,22.8806,22.8883,22.8577,22.8577,17000.0
2011-05-24 10:25:00,29.94,29.97,29.89,29.92,40000.0,22.8577,22.8806,22.8195,22.8425,40000.0
2011-05-24 10:30:00,29.92,29.93,29.87,29.88,21400.0,22.8425,22.8501,22.8043,22.8119,21400.0
2011-05-24 10:35:00,29.87,29.89,29.84,29.85,29500.0,22.8043,22.8195,22.7814,22.789,29500.0
2011-05-24 10:40:00,29.86,29.88,29.86,29.88,16000.0,22.7966,22.8119,22.7966,22.8119,16000.0
2011-05-24 10:45:00,29.88,29.92,29.88,29.89,28100.0,22.8119,22.8425,22.8119,22.8195,28100.0
2011-05-24 10:50:00,29.9,29.9,29.86,29.88,16700.0,22.8272,22.8272,22.7966,22.8119,16700.0
2011-05-24 10:55:00,29.89,29.9,29.86,29.86,17900.0,22.8195,22.8272,22.7966,22.7966,17900.0
2011-05-24 11:00:00,29.86,29.86,29.85,29.86,25900.0,22.7966,22.7966,22.789,22.7966,25900.0
2011-05-24 11:05:00,29.86,29.87,29.85,29.87,15900.0,22.7966,22.8043,22.789,22.8043,15900.0
2011-05-24 11:10:00,29.86,29.87,29.85,29.86,15500.0,22.7966,22.8043,22.789,22.7966,15500.0
2011-05-24 11:15:00,29.86,29.88,29.86,29.88,9400.0,22.7966,22.8119,22.7966,22.8119,9400.0
2011-05-24 11:20:00,29.88,29.88,29.84,29.86,16700.0,22.8119,22.8119,22.7814,22.7966,16700.0
2011-05-24 11:25:00,29.85,29.86,29.84,29.84,14400.0,22.789,22.7966,22.7814,22.7814,14400.0
2011-05-24 11:30:00,29.84,29.85,29.84,29.85,5400.0,22.7814,22.789,22.7814,22.789,5400.0
2011-05-24 11:35:00,29.85,29.86,29.83,29.84,22300.0,22.789,22.7966,22.7737,22.7814,22300.0
2011-05-24 11:40:00,29.84,29.84,29.76,29.77,42000.0,22.7814,22.7814,22.7203,22.7279,42000.0
2011-05-24 11:45:00,29.77,29.8,29.76,29.78,32000.0,22.7279,22.7508,22.7203,22.7356,32000.0
2011-05-24 11:50:00,29.78,29.83,29.78,29.83,8300.0,22.7356,22.7737,22.7356,22.7737,8300.0
2011-05-24 11:55:00,29.83,29.86,29.82,29.86,8700.0,22.7737,22.7966,22.7661,22.7966,8700.0
2011-05-24 12:00:00,29.86,29.87,29.79,29.8,44900.0,22.7966,22.8043,22.7432,22.7508,44900.0
2011-05-24 12:05:00,29.79,29.8,29.78,29.8,11100.0,22.7432,22.7508,22.7356,22.7508,11100.0
2011-05-24 12:10:00,29.8,29.84,29.8,29.84,47400.0,22.7508,22.7814,22.7508,22.7814,47400.0
2011-05-24 12:15:00,29.84,29.84,29.83,29.84,3600.0,22.7814,22.7814,22.7737,22.7814,3600.0
2011-05-24 12:20:00,29.84,29.86,29.81,29.81,23000.0,22.7814,22.7966,22.7585,22.7585,23000.0
2011-05-24 12:25:00,29.81,29.82,29.79,29.8,42400.0,22.7585,22.7661,22.7432,22.7508,42400.0
2011-05-24 12:30:00,29.8,29.8,29.79,29.8,8200.0,22.7508,22.7508,22.7432,22.7508,8200.0
2011-05-24 12:35:00,29.8,29.86,29.8,29.86,25100.0,22.7508,22.7966,22.7508,22.7966,25100.0
2011-05-24 12:40:00,29.86,29.89,29.86,29.89,11600.0,22.7966,22.8195,22.7966,22.8195,11600.0
2011-05-24 12:45:00,29.89,29.89,29.87,29.89,38900.0,22.8195,22.8195,22.8043,22.8195,38900.0
2011-05-24 12:50:00,29.88,29.89,29.88,29.89,12500.0,22.8119,22.8195,22.8119,22.8195,12500.0
2011-05-24 12:55:00,29.89,29.89,29.88,29.89,7700.0,22.8195,22.8195,22.8119,22.8195,7700.0
2011-05-24 13:00:00,29.89,29.91,29.88,29.91,22500.0,22.8195,22.8348,22.8119,22.8348,22500.0
2011-05-24 13:05:00,29.92,29.92,29.89,29.89,10700.0,22.8425,22.8425,22.8195,22.8195,10700.0
2011-05-24 13:10:00,29.9,29.9,29.88,29.9,46500.0,22.8272,22.8272,22.8119,22.8272,46500.0
2011-05-24 13:15:00,29.9,29.9,29.86,29.86,16300.0,22.8272,22.8272,22.7966,22.7966,16300.0
2011-05-24 13:20:00,29.86,29.86,29.82,29.84,11000.0,22.7966,22.7966,22.7661,22.7814,11000.0
2011-05-24 13:25:00,29.83,29.83,29.81,29.82,17800.0,22.7737,22.7737,22.7585,22.7661,17800.0
2011-05-24 13:30:00,29.82,29.82,29.78,29.78,11500.0,22.7661,22.7661,22.7356,22.7356,11500.0
2011-05-24 13:35:00,29.78,29.79,29.77,29.77,6700.0,22.7356,22.7432,22.7279,22.7279,6700.0
2011-05-24 13:40:00,29.78,29.78,29.76,29.77,14300.0,22.7356,22.7356,22.7203,22.7279,14300.0
2011-05-24 13:45:00,29.76,29.77,29.76,29.77,16100.0,22.7203,22.7279,22.7203,22.7279,16100.0
2011-05-24 13:50:00,29.77,29.82,29.77,29.8,62500.0,22.7279,22.7661,22.7279,22.7508,62500.0
2011-05-24 13:55:00,29.8,29.81,29.79,29.81,17300.0,22.7508,22.7585,22.7432,22.7585,17300.0
2011-05-24 14:00:00,29.8,29.81,29.8,29.8,5000.0,22.7508,22.7585,22.7508,22.7508,5000.0
2011-05-24 14:05:00,29.81,29.83,29.8,29.83,33300.0,22.7585,22.7737,22.7508,22.7737,33300.0
2011-05-24 14:10:00,29.83,29.86,29.83,29.84,30600.0,22.7737,22.7966,22.7737,22.7814,30600.0
2011-05-24 14:15:00,29.84,29.87,29.84,29.85,14200.0,22.7814,22.8043,22.7814,22.789,14200.0
2011-05-24 14:20:00,29.86,29.88,29.85,29.88,15200.0,22.7966,22.8119,22.789,22.8119,15200.0
2011-05-24 14:25:00,29.88,29.88,29.85,29.85,20100.0,22.8119,22.8119,22.789,22.789,20100.0
2011-05-24 14:30:00,29.86,29.86,29.85,29.85,10400.0,22.7966,22.7966,22.789,22.789,10400.0
2011-05-24 14:35:00,29.86,29.86,29.83,29.84,23700.0,22.7966,22.7966,22.7737,22.7814,23700.0
2011-05-24 14:40:00,29.84,29.86,29.83,29.85,40100.0,22.7814,22.7966,22.7737,22.789,40100.0
2011-05-24 14:45:00,29.85,29.86,29.85,29.86,6700.0,22.789,22.7966,22.789,22.7966,6700.0
2011-05-24 14:50:00,29.85,29.86,29.83,29.84,25100.0,22.789,22.7966,22.7737,22.7814,25100.0
2011-05-24 14:55:00,29.84,29.87,29.83,29.87,41700.0,22.7814,22.8043,22.7737,22.8043,41700.0
2011-05-24 15:00:00,29.87,29.87,29.85,29.87,22600.0,22.8043,22.8043,22.789,22.8043,22600.0
2011-05-24 15:05:00,29.87,29.9,29.86,29.89,39800.0,22.8043,22.8272,22.7966,22.8195,39800.0
2011-05-24 15:10:00,29.89,29.9,29.87,29.9,28900.0,22.8195,22.8272,22.8043,22.8272,28900.0
2011-05-24 15:15:00,29.9,29.9,29.89,29.9,17500.0,22.8272,22.8272,22.8195,22.8272,17500.0
2011-05-24 15:20:00,29.9,29.92,29.89,29.9,33200.0,22.8272,22.8425,22.8195,22.8272,33200.0
2011-05-24 15:25:00,29.9,29.92,29.9,29.91,17900.0,22.8272,22.8425,22.8272,22.8348,17900.0
2011-05-24 15:30:00,29.92,29.92,29.88,29.89,47200.0,22.8425,22.8425,22.8119,22.8195,47200.0
2011-05-24 15:35:00,29.89,29.89,29.86,29.87,68600.0,22.8195,22.8195,22.7966,22.8043,68600.0
2011-05-24 15:40:00,29.88,29.9,29.87,29.89,70100.0,22.8119,22.8272,22.8043,22.8195,70100.0
2011-05-24 15:45:00,29.9,29.92,29.9,29.91,143000.0,22.8272,22.8425,22.8272,22.8348,143000.0
2011-05-24 15:50:00,29.91,29.91,29.87,29.91,197700.0,22.8348,22.8348,22.8043,22.8348,197700.0
2011-05-24 15:55:00,29.91,29.92,29.9,29.91,235300.0,22.8348,22.8425,22.8272,22.8348,235300.0
2011-05-25 09:30:00,29.72,29.86,29.72,29.76,32100.0,22.6898,22.7966,22.6898,22.7203,32100.0
2011-05-25 09:35:00,29.74,29.78,29.68,29.74,42300.0,22.705,22.7356,22.6592,22.705,42300.0
2011-05-25 09:40:00,29.75,29.79,29.71,29.71,38100.0,22.7127,22.7432,22.6821,22.6821,38100.0
2011-05-25 09:45:00,29.71,29.81,29.71,29.8,15900.0,22.6821,22.7585,22.6821,22.7508,15900.0
2011-05-25 09:50:00,29.8,29.81,29.73,29.73,20100.0,22.7508,22.7585,22.6974,22.6974,20100.0
2011-05-25 09:55:00,29.74,29.75,29.71,29.73,15300.0,22.705,22.7127,22.6821,22.6974,15300.0
2011-05-25 10:00:00,29.73,29.77,29.72,29.74,27300.0,22.6974,22.7279,22.6898,22.705,27300.0
2011-05-25 10:05:00,29.74,29.81,29.74,29.8,15600.0,22.705,22.7585,22.705,22.7508,15600.0
2011-05-25 10:10:00,29.81,29.81,29.72,29.77,34200.0,22.7585,22.7585,22.6898,22.7279,34200.0
2011-05-25 10:15:00,29.77,29.77,29.71,29.71,22200.0,22.7279,22.7279,22.6821,22.6821,22200.0
2011-05-25 10:20:00,29.72,29.79,29.71,29.79,24900.0,22.6898,22.7432,22.6821,22.7432,24900.0
2011-05-25 10:25:00,29.8,29.88,29.8,29.86,24100.0,22.7508,22.8119,22.7508,22.7966,24100.0
2011-05-25 10:30:00,29.86,29.93,29.85,29.93,42600.0,22.7966,22.8501,22.789,22.8501,42600.0
2011-05-25 10:35:00,29.93,30.01,29.92,30.01,28900.0,22.8501,22.9112,22.8425,22.9112,28900.0
2011-05-25 10:40:00,30.01,30.07,30.01,30.03,56200.0,22.9112,22.957,22.9112,22.9264,56200.0
2011-05-25 10:45:00,30.03,30.05,30.01,30.05,33100.0,22.9264,22.9417,22.9112,22.9417,33100.0
2011-05-25 10:50:00,30.05,30.07,30.04,30.05,10000.0,22.9417,22.957,22.9341,22.9417,10000.0
2011-05-25 10:55:00,30.05,30.07,30.03,30.05,23600.0,22.9417,22.957,22.9264,22.9417,23600.0
2011-05-25 11:00:00,30.05,30.05,30.03,30.03,13000.0,22.9417,22.9417,22.9264,22.9264,13000.0
2011-05-25 11:05:00,30.04,30.11,30.03,30.11,37000.0,22.9341,22.9875,22.9264,22.9875,37000.0
2011-05-25 11:10:00,30.11,30.17,30.09,30.17,42400.0,22.9875,23.0333,22.9722,23.0333,42400.0
2011-05-25 11:15:00,30.17,30.19,30.13,30.13,37800.0,23.0333,23.0486,23.0028,23.0028,37800.0
2011-05-25 11:20:00,30.14,30.16,30.14,30.16,16600.0,23.0104,23.0257,23.0104,23.0257,16600.0
2011-05-25 11:25:00,30.17,30.18,30.14,30.15,16900.0,23.0333,23.0409,23.0104,23.018,16900.0
2011-05-25 11:30:00,30.15,30.15,30.12,30.14,19900.0,23.018,23.018,22.9951,23.0104,19900.0
2011-05-25 11:35:00,30.14,30.24,30.14,30.24,40900.0,23.0104,23.0868,23.0104,23.0868,40900.0
2011-05-25 11:40:00,30.24,30.24,30.22,30.23,19100.0,23.0868,23.0868,23.0715,23.0791,19100.0
2011-05-25 11:45:00,30.24,30.26,30.24,30.24,17700.0,23.0868,23.102,23.0868,23.0868,17700.0
2011-05-25 11:50:00,30.24,30.25,30.2,30.21,15700.0,23.0868,23.0944,23.0562,23.0639,15700.0
2011-05-25 11:55:00,30.21,30.21,30.2,30.2,6500.0,23.0639,23.0639,23.0562,23.0562,6500.0
2011-05-25 12:00:00,30.2,30.22,30.19,30.2,25100.0,23.0562,23.0715,23.0486,23.0562,25100.0
2011-05-25 12:05:00,30.2,30.21,30.18,30.19,18700.0,23.0562,23.0639,23.0409,23.0486,18700.0
2011-05-25 12:10:00,30.19,30.24,30.19,30.23,21200.0,23.0486,23.0868,23.0486,23.0791,21200.0
2011-05-25 12:15:00,30.24,30.24,30.2,30.2,16300.0,23.0868,23.0868,23.0562,23.0562,16300.0
2011-05-25 12:20:00,30.2,30.22,30.19,30.21,26000.0,23.0562,23.0715,23.0486,23.0639,26000.0
2011-05-25 12:25:00,30.2,30.21,30.19,30.19,12300.0,23.0562,23.0639,23.0486,23.0486,12300.0
2011-05-25 12:30:00,30.19,30.23,30.18,30.22,17700.0,23.0486,23.0791,23.0409,23.0715,17700.0
2011-05-25 12:35:00,30.23,30.23,30.21,30.23,26900.0,23.0791,23.0791,23.0639,23.0791,26900.0
2011-05-25 12:40:00,30.23,30.23,30.21,30.21,13200.0,23.0791,23.0791,23.0639,23.0639,13200.0
2011-05-25 12:45:00,30.22,30.22,30.19,30.19,17800.0,23.0715,23.0715,23.0486,23.0486,17800.0
2011-05-25 12:50:00,30.2,30.21,30.19,30.2,21800.0,23.0562,23.0639,23.0486,23.0562,21800.0
2011-05-25 12:55:00,30.19,30.25,30.19,30.25,20900.0,23.0486,23.0944,23.0486,23.0944,20900.0
2011-05-25 13:00:00,30.24,30.25,30.22,30.24,18900.0,23.0868,23.0944,23.0715,23.0868,18900.0
2011-05-25 13:05:00,30.24,30.24,30.22,30.22,11200.0,23.0868,23.0868,23.0715,23.0715,11200.0
2011-05-25 13:10:00,30.22,30.23,30.19,30.19,20200.0,23.0715,23.0791,23.0486,23.0486,20200.0
2011-05-25 13:15:00,30.19,30.21,30.19,30.21,19400.0,23.0486,23.0639,23.0486,23.0639,19400.0
2011-05-25 13:20:00,30.2,30.22,30.18,30.18,12600.0,23.0562,23.0715,23.0409,23.0409,12600.0
2011-05-25 13:25:00,30.18,30.19,30.14,30.14,23200.0,23.0409,23.0486,23.0104,23.0104,23200.0
2011-05-25 13:30:00,30.15,30.18,30.15,30.18,22500.0,23.018,23.0409,23.018,23.0409,22500.0
2011-05-25 13:35:00,30.18,30.18,30.17,30.18,7800.0,23.0409,23.0409,23.0333,23.0409,7800.0
2011-05-25 13:40:00,30.17,30.22,30.17,30.21,38200.0,23.0333,23.0715,23.0333,23.0639,38200.0
2011-05-25 13:45:00,30.21,30.22,30.2,30.21,14900.0,23.0639,23.0715,23.0562,23.0639,14900.0
2011-05-25 13:50:00,30.2,30.21,30.19,30.2,19700.0,23.0562,23.0639,23.0486,23.0562,19700.0
2011-05-25 13:55:00,30.2,30.21,30.2,30.2,8800.0,23.0562,23.0639,23.0562,23.0562,8800.0
2011-05-25 14:00:00,30.21,30.21,30.17,30.17,23200.0,23.0639,23.0639,23.0333,23.0333,23200.0
2011-05-25 14:05:00,30.17,30.19,30.17,30.18,21000.0,23.0333,23.0486,23.0333,23.0409,21000.0
2011-05-25 14:10:00,30.19,30.22,30.18,30.2,25300.0,23.0486,23.0715,23.0409,23.0562,25300.0
2011-05-25 14:15:00,30.21,30.22,30.2,30.21,10200.0,23.0639,23.0715,23.0562,23.0639,10200.0
2011-05-25 14:20:00,30.22,30.23,30.21,30.23,22300.0,23.0715,23.0791,23.0639,23.0791,22300.0
2011-05-25 14:25:00,30.23,30.26,30.23,30.26,17200.0,23.0791,23.102,23.0791,23.102,17200.0
2011-05-25 14:30:00,30.25,30.28,30.25,30.26,28900.0,23.0944,23.1173,23.0944,23.102,28900.0
2011-05-25 14:35:00,30.27,30.27,30.22,30.23,16300.0,23.1097,23.1097,23.0715,23.0791,16300.0
2011-05-25 14:40:00,30.23,30.25,30.22,30.22,30300.0,23.0791,23.0944,23.0715,23.0715,30300.0
2011-05-25 14:45:00,30.23,30.23,30.22,30.23,11800.0,23.0791,23.0791,23.0715,23.0791,11800.0
2011-05-25 14:50:00,30.23,30.28,30.23,30.26,30700.0,23.0791,23.1173,23.0791,23.102,30700.0
2011-05-25 14:55:00,30.27,30.27,30.25,30.26,9400.0,23.1097,23.1097,23.0944,23.102,9400.0
2011-05-25 15:00:00,30.26,30.32,30.26,30.32,48700.0,23.102,23.1478,23.102,23.1478,48700.0
2011-05-25 15:05:00,30.32,30.39,30.31,30.37,25700.0,23.1478,23.2013,23.1402,23.186,25700.0
2011-05-25 15:10:00,30.38,30.41,30.37,30.39,39400.0,23.1936,23.2165,23.186,23.2013,39400.0
2011-05-25 15:15:00,30.39,30.4,30.37,30.37,79800.0,23.2013,23.2089,23.186,23.186,79800.0
2011-05-25 15:20:00,30.38,30.38,30.36,30.36,15900.0,23.1936,23.1936,23.1784,23.1784,15900.0
2011-05-25 15:25:00,30.36,30.41,30.36,30.41,40400.0,23.1784,23.2165,23.1784,23.2165,40400.0
2011-05-25 15:30:00,30.41,30.42,30.39,30.4,41900.0,23.2165,23.2242,23.2013,23.2089,41900.0
2011-05-25 15:35:00,30.41,30.45,30.39,30.39,199700.0,23.2165,23.2471,23.2013,23.2013,199700.0
2011-05-25 15:40:00,30.4,30.43,30.38,30.41,56800.0,23.2089,23.2318,23.1936,23.2165,56800.0
2011-05-25 15:45:00,30.41,30.41,30.34,30.34,85000.0,23.2165,23.2165,23.1631,23.1631,85000.0
2011-05-25 15:50:00,30.35,30.37,30.34,30.35,51200.0,23.1707,23.186,23.1631,23.1707,51200.0
2011-05-25 15:55:00,30.35,30.37,30.34,30.35,164000.0,23.1707,23.186,23.1631,23.1707,164000.0
2011-05-26 09:30:00,30.23,30.43,30.21,30.4,41300.0,23.0791,23.2318,23.0639,23.2089,41300.0
2011-05-26 09:35:00,30.41,30.44,30.41,30.43,25500.0,23.2165,23.2394,23.2165,23.2318,25500.0
2011-05-26 09:40:00,30.43,30.43,30.34,30.36,18000.0,23.2318,23.2318,23.1631,23.1784,18000.0
2011-05-26 09:45:00,30.36,30.37,30.32,30.34,107200.0,23.1784,23.186,23.1478,23.1631,107200.0
2011-05-26 09:50:00,30.34,30.35,30.26,30.26,19000.0,23.1631,23.1707,23.102,23.102,19000.0
2011-05-26 09:55:00,30.26,30.3,30.22,30.27,35300.0,23.102,23.1326,23.0715,23.1097,35300.0
2011-05-26 10:00:00,30.27,30.3,30.26,30.3,19400.0,23.1097,23.1326,23.102,23.1326,19400.0
2011-05-26 10:05:00,30.3,30.37,30.29,30.36,50700.0,23.1326,23.186,23.1249,23.1784,50700.0
2011-05-26 10:10:00,30.36,30.39,30.34,30.36,34000.0,23.1784,23.2013,23.1631,23.1784,34000.0
2011-05-26 10:15:00,30.36,30.42,30.36,30.41,27900.0,23.1784,23.2242,23.1784,23.2165,27900.0
2011-05-26 10:20:00,30.41,30.44,30.38,30.44,26400.0,23.2165,23.2394,23.1936,23.2394,26400.0
2011-05-26 10:25:00,30.44,30.44,30.41,30.43,32500.0,23.2394,23.2394,23.2165,23.2318,32500.0
2011-05-26 10:30:00,30.43,30.44,30.41,30.42,43800.0,23.2318,23.2394,23.2165,23.2242,43800.0
2011-05-26 10:35:00,30.42,30.45,30.41,30.44,33700.0,23.2242,23.2471,23.2165,23.2394,33700.0
2011-05-26 10:40:00,30.43,30.43,30.42,30.43,12300.0,23.2318,23.2318,23.2242,23.2318,12300.0
2011-05-26 10:45:00,30.43,30.43,30.4,30.42,16100.0,23.2318,23.2318,23.2089,23.2242,16100.0
2011-05-26 10:50:00,30.43,30.44,30.41,30.43,31500.0,23.2318,23.2394,23.2165,23.2318,31500.0
2011-05-26 10:55:00,30.42,30.43,30.4,30.42,13500.0,23.2242,23.2318,23.2089,23.2242,13500.0
2011-05-26 11:00:00,30.41,30.43,30.41,30.42,28300.0,23.2165,23.2318,23.2165,23.2242,28300.0
2011-05-26 11:05:00,30.42,30.45,30.42,30.45,21200.0,23.2242,23.2471,23.2242,23.2471,21200.0
2011-05-26 11:10:00,30.44,30.45,30.44,30.44,7500.0,23.2394,23.2471,23.2394,23.2394,7500.0
2011-05-26 11:15:00,30.44,30.49,30.44,30.49,24700.0,23.2394,23.2776,23.2394,23.2776,24700.0
2011-05-26 11:20:00,30.49,30.49,30.48,30.48,9400.0,23.2776,23.2776,23.27,23.27,9400.0
2011-05-26 11:25:00,30.49,30.5,30.49,30.5,13400.0,23.2776,23.2853,23.2776,23.2853,13400.0
2011-05-26 11:30:00,30.49,30.5,30.49,30.49,41700.0,23.2776,23.2853,23.2776,23.2776,41700.0
2011-05-26 11:35:00,30.49,30.5,30.49,30.49,19700.0,23.2776,23.2853,23.2776,23.2776,19700.0
2011-05-26 11:40:00,30.49,30.5,30.49,30.5,22800.0,23.2776,23.2853,23.2776,23.2853,22800.0
2011-05-26 11:45:00,30.5,30.5,30.49,30.5,10600.0,23.2853,23.2853,23.2776,23.2853,10600.0
2011-05-26 11:50:00,30.49,30.53,30.47,30.49,158500.0,23.2776,23.3082,23.2623,23.2776,158500.0
2011-05-26 11:55:00,30.49,30.52,30.49,30.51,73000.0,23.2776,23.3005,23.2776,23.2929,73000.0
2011-05-26 12:00:00,30.5,30.51,30.49,30.5,21300.0,23.2853,23.2929,23.2776,23.2853,21300.0
2011-05-26 12:05:00,30.5,30.51,30.5,30.5,11800.0,23.2853,23.2929,23.2853,23.2853,11800.0
2011-05-26 12:10:00,30.5,30.59,30.5,30.59,27700.0,23.2853,23.354,23.2853,23.354,27700.0
2011-05-26 12:15:00,30.59,30.59,30.57,30.59,19300.0,23.354,23.354,23.3387,23.354,19300.0
2011-05-26 12:20:00,30.59,30.61,30.58,30.59,24600.0,23.354,23.3692,23.3463,23.354,24600.0
2011-05-26 12:25:00,30.58,30.61,30.58,30.6,17800.0,23.3463,23.3692,23.3463,23.3616,17800.0
2011-05-26 12:30:00,30.61,30.62,30.59,30.6,57900.0,23.3692,23.3769,23.354,23.3616,57900.0
2011-05-26 12:35:00,30.61,30.62,30.6,30.62,27600.0,23.3692,23.3769,23.3616,23.3769,27600.0
2011-05-26 12:40:00,30.61,30.66,30.6,30.64,51400.0,23.3692,23.4074,23.3616,23.3921,51400.0
2011-05-26 12:45:00,30.64,30.7,30.64,30.7,85900.0,23.3921,23.4379,23.3921,23.4379,85900.0
2011-05-26 12:50:00,30.7,30.73,30.7,30.73,29000.0,23.4379,23.4608,23.4379,23.4608,29000.0
2011-05-26 12:55:00,30.73,30.74,30.72,30.72,9100.0,23.4608,23.4685,23.4532,23.4532,9100.0
2011-05-26 13:00:00,30.73,30.74,30.72,30.74,19800.0,23.4608,23.4685,23.4532,23.4685,19800.0
2011-05-26 13:05:00,30.74,30.77,30.73,30.76,51800.0,23.4685,23.4914,23.4608,23.4837,51800.0
2011-05-26 13:10:00,30.75,30.76,30.7,30.71,41300.0,23.4761,23.4837,23.4379,23.4456,41300.0
2011-05-26 13:15:00,30.71,30.74,30.7,30.73,34000.0,23.4456,23.4685,23.4379,23.4608,34000.0
2011-05-26 13:20:00,30.72,30.76,30.71,30.76,22500.0,23.4532,23.4837,23.4456,23.4837,22500.0
2011-05-26 13:25:00,30.76,30.79,30.73,30.73,54600.0,23.4837,23.5067,23.4608,23.4608,54600.0
2011-05-26 13:30:00,30.73,30.75,30.7,30.72,80400.0,23.4608,23.4761,23.4379,23.4532,80400.0
2011-05-26 13:35:00,30.72,30.73,30.69,30.69,147400.0,23.4532,23.4608,23.4303,23.4303,147400.0
2011-05-26 13:40:00,30.69,30.69,30.68,30.69,3200.0,23.4303,23.4303,23.4227,23.4303,3200.0
2011-05-26 13:45:00,30.68,30.69,30.68,30.68,4000.0,23.4227,23.4303,23.4227,23.4227,4000.0
2011-05-26 13:50:00,30.69,30.69,30.63,30.63,29800.0,23.4303,23.4303,23.3845,23.3845,29800.0
2011-05-26 13:55:00,30.63,30.63,30.61,30.61,10800.0,23.3845,23.3845,23.3692,23.3692,10800.0
2011-05-26 14:00:00,30.62,30.63,30.6,30.61,58000.0,23.3769,23.3845,23.3616,23.3692,58000.0
2011-05-26 14:05:00,30.62,30.65,30.61,30.61,40300.0,23.3769,23.3998,23.3692,23.3692,40300.0
2011-05-26 14:10:00,30.62,30.64,30.61,30.62,48100.0,23.3769,23.3921,23.3692,23.3769,48100.0
2011-05-26 14:15:00,30.62,30.63,30.62,30.62,17800.0,23.3769,23.3845,23.3769,23.3769,17800.0
2011-05-26 14:20:00,30.62,30.63,30.61,30.61,15700.0,23.3769,23.3845,23.3692,23.3692,15700.0
2011-05-26 14:25:00,30.62,30.63,30.61,30.62,24000.0,23.3769,23.3845,23.3692,23.3769,24000.0
2011-05-26 14:30:00,30.63,30.7,30.62,30.7,46000.0,23.3845,23.4379,23.3769,23.4379,46000.0
2011-05-26 14:35:00,30.7,30.72,30.69,30.71,26500.0,23.4379,23.4532,23.4303,23.4456,26500.0
2011-05-26 14:40:00,30.7,30.74,30.7,30.71,41400.0,23.4379,23.4685,23.4379,23.4456,41400.0
2011-05-26 14:45:00,30.72,30.74,30.71,30.74,14600.0,23.4532,23.4685,23.4456,23.4685,14600.0
2011-05-26 14:50:00,30.74,30.74,30.73,30.74,20600.0,23.4685,23.4685,23.4608,23.4685,20600.0
2011-05-26 14:55:00,30.74,30.76,30.73,30.75,33900.0,23.4685,23.4837,23.4608,23.4761,33900.0
2011-05-26 15:00:00,30.76,30.77,30.75,30.76,25600.0,23.4837,23.4914,23.4761,23.4837,25600.0
2011-05-26 15:05:00,30.75,30.76,30.73,30.74,23800.0,23.4761,23.4837,23.4608,23.4685,23800.0
2011-05-26 15:10:00,30.74,30.74,30.64,30.64,43000.0,23.4685,23.4685,23.3921,23.3921,43000.0
2011-05-26 15:15:00,30.65,30.67,30.64,30.65,44100.0,23.3998,23.415,23.3921,23.3998,44100.0
2011-05-26 15:20:00,30.65,30.7,30.64,30.7,46700.0,23.3998,23.4379,23.3921,23.4379,46700.0
2011-05-26 15:25:00,30.7,30.76,30.7,30.75,60600.0,23.4379,23.4837,23.4379,23.4761,60600.0
2011-05-26 15:30:00,30.75,30.78,30.75,30.75,52300.0,23.4761,23.499,23.4761,23.4761,52300.0
2011-05-26 15:35:00,30.75,30.78,30.73,30.78,54300.0,23.4761,23.499,23.4608,23.499,54300.0
2011-05-26 15:40:00,30.77,30.78,30.76,30.77,27700.0,23.4914,23.499,23.4837,23.4914,27700.0
2011-05-26 15:45:00,30.76,30.77,30.73,30.73,81300.0,23.4837,23.4914,23.4608,23.4608,81300.0
2011-05-26 15:50:00,30.74,30.76,30.73,30.75,91300.0,23.4685,23.4837,23.4608,23.4761,91300.0
2011-05-26 15:55:00,30.75,30.75,30.72,30.74,178200.0,23.4761,23.4761,23.4532,23.4685,178200.0
2011-05-27 09:30:00,30.75,30.81,30.75,30.8,21100.0,23.4761,23.5219,23.4761,23.5143,21100.0
2011-05-27 09:35:00,30.8,30.82,30.67,30.68,23800.0,23.5143,23.5296,23.415,23.4227,23800.0
2011-05-27 09:40:00,30.68,30.7,30.6,30.67,36900.0,23.4227,23.4379,23.3616,23.415,36900.0
2011-05-27 09:45:00,30.66,30.74,30.66,30.71,16400.0,23.4074,23.4685,23.4074,23.4456,16400.0
2011-05-27 09:50:00,30.71,30.72,30.7,30.71,10300.0,23.4456,23.4532,23.4379,23.4456,10300.0
2011-05-27 09:55:00,30.72,30.76,30.71,30.73,21200.0,23.4532,23.4837,23.4456,23.4608,21200.0
2011-05-27 10:00:00,30.74,30.74,30.62,30.67,36800.0,23.4685,23.4685,23.3769,23.415,36800.0
2011-05-27 10:05:00,30.67,30.67,30.63,30.65,62500.0,23.415,23.415,23.3845,23.3998,62500.0
2011-05-27 10:10:00,30.66,30.67,30.63,30.65,27400.0,23.4074,23.415,23.3845,23.3998,27400.0
2011-05-27 10:15:00,30.66,30.73,30.65,30.72,16800.0,23.4074,23.4608,23.3998,23.4532,16800.0
2011-05-27 10:20:00,30.72,30.72,30.68,30.69,16500.0,23.4532,23.4532,23.4227,23.4303,16500.0
2011-05-27 10:25:00,30.68,30.74,30.68,30.74,14400.0,23.4227,23.4685,23.4227,23.4685,14400.0
2011-05-27 10:30:00,30.75,30.76,30.74,30.74,19700.0,23.4761,23.4837,23.4685,23.4685,19700.0
2011-05-27 10:35:00,30.74,30.74,30.71,30.72,16400.0,23.4685,23.4685,23.4456,23.4532,16400.0
2011-05-27 10:40:00,30.72,30.76,30.72,30.76,5500.0,23.4532,23.4837,23.4532,23.4837,5500.0
2011-05-27 10:45:00,30.76,30.8,30.76,30.79,10600.0,23.4837,23.5143,23.4837,23.5067,10600.0
2011-05-27 10:50:00,30.8,30.82,30.78,30.81,14300.0,23.5143,23.5296,23.499,23.5219,14300.0
2011-05-27 10:55:00,30.81,30.84,30.81,30.82,13400.0,23.5219,23.5448,23.5219,23.5296,13400.0
2011-05-27 11:00:00,30.82,30.88,30.82,30.87,17300.0,23.5296,23.5754,23.5296,23.5677,17300.0
2011-05-27 11:05:00,30.88,30.89,30.83,30.85,12800.0,23.5754,23.583,23.5372,23.5525,12800.0
2011-05-27 11:10:00,30.84,30.85,30.83,30.83,17400.0,23.5448,23.5525,23.5372,23.5372,17400.0
2011-05-27 11:15:00,30.82,30.83,30.82,30.83,5500.0,23.5296,23.5372,23.5296,23.5372,5500.0
2011-05-27 11:20:00,30.83,30.85,30.8,30.8,15500.0,23.5372,23.5525,23.5143,23.5143,15500.0
2011-05-27 11:25:00,30.8,30.81,30.72,30.75,31000.0,23.5143,23.5219,23.4532,23.4761,31000.0
2011-05-27 11:30:00,30.76,30.76,30.71,30.72,9200.0,23.4837,23.4837,23.4456,23.4532,9200.0
2011-05-27 11:35:00,30.72,30.76,30.72,30.75,20400.0,23.4532,23.4837,23.4532,23.4761,20400.0
2011-05-27 11:40:00,30.75,30.77,30.75,30.77,5600.0,23.4761,23.4914,23.4761,23.4914,5600.0
2011-05-27 11:45:00,30.77,30.8,30.77,30.8,11900.0,23.4914,23.5143,23.4914,23.5143,11900.0
2011-05-27 11:50:00,30.8,30.82,30.8,30.82,9100.0,23.5143,23.5296,23.5143,23.5296,9100.0
2011-05-27 11:55:00,30.82,30.86,30.82,30.84,21500.0,23.5296,23.5601,23.5296,23.5448,21500.0
2011-05-27 12:00:00,30.84,30.84,30.77,30.77,29700.0,23.5448,23.5448,23.4914,23.4914,29700.0
2011-05-27 12:05:00,30.78,30.8,30.77,30.8,14700.0,23.499,23.5143,23.4914,23.5143,14700.0
2011-05-27 12:10:00,30.81,30.82,30.81,30.81,2800.0,23.5219,23.5296,23.5219,23.5219,2800.0
2011-05-27 12:15:00,30.81,30.82,30.8,30.81,9500.0,23.5219,23.5296,23.5143,23.5219,9500.0
2011-05-27 12:20:00,30.81,30.81,30.8,30.8,8800.0,23.5219,23.5219,23.5143,23.5143,8800.0
2011-05-27 12:25:00,30.8,30.82,30.8,30.81,14500.0,23.5143,23.5296,23.5143,23.5219,14500.0
2011-05-27 12:30:00,30.81,30.84,30.81,30.83,20300.0,23.5219,23.5448,23.5219,23.5372,20300.0
2011-05-27 12:35:00,30.82,30.84,30.82,30.84,11900.0,23.5296,23.5448,23.5296,23.5448,11900.0
2011-05-27 12:40:00,30.84,30.84,30.8,30.81,6800.0,23.5448,23.5448,23.5143,23.5219,6800.0
2011-05-27 12:45:00,30.8,30.82,30.8,30.82,11200.0,23.5143,23.5296,23.5143,23.5296,11200.0
2011-05-27 12:50:00,30.82,30.83,30.82,30.82,14400.0,23.5296,23.5372,23.5296,23.5296,14400.0
2011-05-27 12:55:00,30.82,30.83,30.81,30.81,8200.0,23.5296,23.5372,23.5219,23.5219,8200.0
2011-05-27 13:00:00,30.81,30.83,30.81,30.82,17700.0,23.5219,23.5372,23.5219,23.5296,17700.0
2011-05-27 13:05:00,30.82,30.83,30.82,30.82,5700.0,23.5296,23.5372,23.5296,23.5296,5700.0
2011-05-27 13:10:00,30.82,30.82,30.78,30.78,17400.0,23.5296,23.5296,23.499,23.499,17400.0
2011-05-27 13:15:00,30.78,30.79,30.76,30.77,44100.0,23.499,23.5067,23.4837,23.4914,44100.0
2011-05-27 13:20:00,30.77,30.78,30.77,30.78,3000.0,23.4914,23.499,23.4914,23.499,3000.0
2011-05-27 13:25:00,30.79,30.79,30.78,30.78,3400.0,23.5067,23.5067,23.499,23.499,3400.0
2011-05-27 13:30:00,30.79,30.8,30.79,30.8,22100.0,23.5067,23.5143,23.5067,23.5143,22100.0
2011-05-27 13:35:00,30.8,30.81,30.79,30.8,18800.0,23.5143,23.5219,23.5067,23.5143,18800.0
2011-05-27 13:40:00,30.8,30.8,30.8,30.8,6500.0,23.5143,23.5143,23.5143,23.5143,6500.0
2011-05-27 13:45:00,30.81,30.82,30.8,30.8,8200.0,23.5219,23.5296,23.5143,23.5143,8200.0
2011-05-27 13:50:00,30.8,30.84,30.8,30.83,19700.0,23.5143,23.5448,23.5143,23.5372,19700.0
2011-05-27 13:55:00,30.83,30.85,30.83,30.83,19100.0,23.5372,23.5525,23.5372,23.5372,19100.0
2011-05-27 14:00:00,30.83,30.84,30.82,30.82,12700.0,23.5372,23.5448,23.5296,23.5296,12700.0
2011-05-27 14:05:00,30.82,30.84,30.82,30.83,10100.0,23.5296,23.5448,23.5296,23.5372,10100.0
2011-05-27 14:10:00,30.84,30.87,30.84,30.85,26500.0,23.5448,23.5677,23.5448,23.5525,26500.0
2011-05-27 14:15:00,30.86,30.86,30.84,30.85,10600.0,23.5601,23.5601,23.5448,23.5525,10600.0
2011-05-27 14:20:00,30.86,30.87,30.85,30.87,9600.0,23.5601,23.5677,23.5525,23.5677,9600.0
2011-05-27 14:25:00,30.87,30.87,30.85,30.86,12200.0,23.5677,23.5677,23.5525,23.5601,12200.0
2011-05-27 14:30:00,30.87,30.88,30.86,30.86,22400.0,23.5677,23.5754,23.5601,23.5601,22400.0
2011-05-27 14:35:00,30.86,30.88,30.86,30.87,18900.0,23.5601,23.5754,23.5601,23.5677,18900.0
2011-05-27 14:40:00,30.87,30.88,30.84,30.84,22100.0,23.5677,23.5754,23.5448,23.5448,22100.0
2011-05-27 14:45:00,30.83,30.84,30.8,30.8,42600.0,23.5372,23.5448,23.5143,23.5143,42600.0
2011-05-27 14:50:00,30.8,30.8,30.78,30.8,16700.0,23.5143,23.5143,23.499,23.5143,16700.0
2011-05-27 14:55:00,30.81,30.81,30.79,30.8,30300.0,23.5219,23.5219,23.5067,23.5143,30300.0
2011-05-27 15:00:00,30.8,30.82,30.78,30.8,63300.0,23.5143,23.5296,23.499,23.5143,63300.0
2011-05-27 15:05:00,30.8,30.82,30.79,30.82,28100.0,23.5143,23.5296,23.5067,23.5296,28100.0
2011-05-27 15:10:00,30.82,30.83,30.8,30.8,25300.0,23.5296,23.5372,23.5143,23.5143,25300.0
2011-05-27 15:15:00,30.8,30.81,30.79,30.8,16700.0,23.5143,23.5219,23.5067,23.5143,16700.0
2011-05-27 15:20:00,30.81,30.82,30.8,30.8,29900.0,23.5219,23.5296,23.5143,23.5143,29900.0
2011-05-27 15:25:00,30.8,30.83,30.8,30.83,46800.0,23.5143,23.5372,23.5143,23.5372,46800.0
2011-05-27 15:30:00,30.83,30.84,30.81,30.84,29400.0,23.5372,23.5448,23.5219,23.5448,29400.0
2011-05-27 15:35:00,30.84,30.85,30.82,30.82,28000.0,23.5448,23.5525,23.5296,23.5296,28000.0
2011-05-27 15:40:00,30.82,30.82,30.78,30.78,122100.0,23.5296,23.5296,23.499,23.499,122100.0
2011-05-27 15:45:00,30.79,30.8,30.77,30.77,56800.0,23.5067,23.5143,23.4914,23.4914,56800.0
2011-05-27 15:50:00,30.77,30.78,30.74,30.76,126800.0,23.4914,23.499,23.4685,23.4837,126800.0
2011-05-27 15:55:00,30.75,30.76,30.74,30.76,136500.0,23.4761,23.4837,23.4685,23.4837,136500.0
2011-05-31 09:30:00,30.99,31.07,30.95,30.96,171100.0,23.6593,23.7204,23.6288,23.6364,171100.0
2011-05-31 09:35:00,30.97,30.97,30.85,30.86,26900.0,23.6441,23.6441,23.5525,23.5601,26900.0
2011-05-31 09:40:00,30.86,30.89,30.79,30.81,30500.0,23.5601,23.583,23.5067,23.5219,30500.0
2011-05-31 09:45:00,30.81,30.83,30.79,30.82,16200.0,23.5219,23.5372,23.5067,23.5296,16200.0
2011-05-31 09:50:00,30.82,30.83,30.72,30.75,59900.0,23.5296,23.5372,23.4532,23.4761,59900.0
2011-05-31 09:55:00,30.76,30.8,30.74,30.74,27500.0,23.4837,23.5143,23.4685,23.4685,27500.0
2011-05-31 10:00:00,30.73,30.79,30.73,30.74,26000.0,23.4608,23.5067,23.4608,23.4685,26000.0
2011-05-31 10:05:00,30.74,30.78,30.74,30.77,22400.0,23.4685,23.499,23.4685,23.4914,22400.0
2011-05-31 10:10:00,30.77,30.8,30.76,30.76,20900.0,23.4914,23.5143,23.4837,23.4837,20900.0
2011-05-31 10:15:00,30.76,30.77,30.71,30.71,34500.0,23.4837,23.4914,23.4456,23.4456,34500.0
2011-05-31 10:20:00,30.72,30.72,30.66,30.69,22500.0,23.4532,23.4532,23.4074,23.4303,22500.0
2011-05-31 10:25:00,30.7,30.74,30.69,30.74,42400.0,23.4379,23.4685,23.4303,23.4685,42400.0
2011-05-31 10:30:00,30.74,30.74,30.7,30.7,35100.0,23.4685,23.4685,23.4379,23.4379,35100.0
2011-05-31 10:35:00,30.7,30.73,30.7,30.73,24600.0,23.4379,23.4608,23.4379,23.4608,24600.0
2011-05-31 10:40:00,30.73,30.74,30.7,30.7,26000.0,23.4608,23.4685,23.4379,23.4379,26000.0
2011-05-31 10:45:00,30.71,30.73,30.69,30.69,22100.0,23.4456,23.4608,23.4303,23.4303,22100.0
2011-05-31 10:50:00,30.69,30.7,30.67,30.69,17300.0,23.4303,23.4379,23.415,23.4303,17300.0
2011-05-31 10:55:00,30.7,30.72,30.69,30.69,16700.0,23.4379,23.4532,23.4303,23.4303,16700.0
2011-05-31 11:00:00,30.69,30.7,30.65,30.67,29900.0,23.4303,23.4379,23.3998,23.415,29900.0
2011-05-31 11:05:00,30.67,30.7,30.66,30.66,22900.0,23.415,23.4379,23.4074,23.4074,22900.0
2011-05-31 11:10:00,30.66,30.7,30.66,30.7,17000.0,23.4074,23.4379,23.4074,23.4379,17000.0
2011-05-31 11:15:00,30.7,30.71,30.67,30.69,59400.0,23.4379,23.4456,23.415,23.4303,59400.0
2011-05-31 11:20:00,30.7,30.7,30.67,30.67,28000.0,23.4379,23.4379,23.415,23.415,28000.0
2011-05-31 11:25:00,30.67,30.68,30.66,30.67,16500.0,23.415,23.4227,23.4074,23.415,16500.0
2011-05-31 11:30:00,30.68,30.71,30.67,30.7,29800.0,23.4227,23.4456,23.415,23.4379,29800.0
2011-05-31 11:35:00,30.69,30.7,30.68,30.68,16800.0,23.4303,23.4379,23.4227,23.4227,16800.0
2011-05-31 11:40:00,30.68,30.7,30.67,30.7,9600.0,23.4227,23.4379,23.415,23.4379,9600.0
2011-05-31 11:45:00,30.69,30.7,30.63,30.64,55700.0,23.4303,23.4379,23.3845,23.3921,55700.0
2011-05-31 11:50:00,30.63,30.65,30.63,30.63,13500.0,23.3845,23.3998,23.3845,23.3845,13500.0
2011-05-31 11:55:00,30.63,30.64,30.53,30.54,67600.0,23.3845,23.3921,23.3082,23.3158,67600.0
2011-05-31 12:00:00,30.54,30.56,30.52,30.55,28300.0,23.3158,23.3311,23.3005,23.3234,28300.0
2011-05-31 12:05:00,30.55,30.64,30.55,30.63,24500.0,23.3234,23.3921,23.3234,23.3845,24500.0
2011-05-31 12:10:00,30.63,30.63,30.6,30.62,17800.0,23.3845,23.3845,23.3616,23.3769,17800.0
2011-05-31 12:15:00,30.62,30.65,30.62,30.65,11600.0,23.3769,23.3998,23.3769,23.3998,11600.0
2011-05-31 12:20:00,30.64,30.66,30.61,30.65,39500.0,23.3921,23.4074,23.3692,23.3998,39500.0
2011-05-31 12:25:00,30.65,30.68,30.63,30.63,26500.0,23.3998,23.4227,23.3845,23.3845,26500.0
2011-05-31 12:30:00,30.63,30.64,30.59,30.6,29800.0,23.3845,23.3921,23.354,23.3616,29800.0
2011-05-31 12:35:00,30.6,30.63,30.59,30.62,15400.0,23.3616,23.3845,23.354,23.3769,15400.0
2011-05-31 12:40:00,30.61,30.63,30.59,30.6,31000.0,23.3692,23.3845,23.354,23.3616,31000.0
2011-05-31 12:45:00,30.6,30.64,30.6,30.63,17200.0,23.3616,23.3921,23.3616,23.3845,17200.0
2011-05-31 12:50:00,30.64,30.69,30.63,30.69,22900.0,23.3921,23.4303,23.3845,23.4303,22900.0
2011-05-31 12:55:00,30.69,30.69,30.63,30.63,22500.0,23.4303,23.4303,23.3845,23.3845,22500.0
2011-05-31 13:00:00,30.63,30.65,30.63,30.64,16700.0,23.3845,23.3998,23.3845,23.3921,16700.0
2011-05-31 13:05:00,30.64,30.65,30.64,30.65,14800.0,23.3921,23.3998,23.3921,23.3998,14800.0
2011-05-31 13:10:00,30.64,30.65,30.6,30.62,33000.0,23.3921,23.3998,23.3616,23.3769,33000.0
2011-05-31 13:15:00,30.6,30.62,30.6,30.62,19100.0,23.3616,23.3769,23.3616,23.3769,19100.0
2011-05-31 13:20:00,30.61,30.62,30.6,30.62,21100.0,23.3692,23.3769,23.3616,23.3769,21100.0
2011-05-31 13:25:00,30.62,30.62,30.58,30.58,24100.0,23.3769,23.3769,23.3463,23.3463,24100.0
2011-05-31 13:30:00,30.58,30.58,30.56,30.56,21600.0,23.3463,23.3463,23.3311,23.3311,21600.0
2011-05-31 13:35:00,30.57,30.57,30.55,30.55,27900.0,23.3387,23.3387,23.3234,23.3234,27900.0
2011-05-31 13:40:00,30.55,30.58,30.54,30.57,18600.0,23.3234,23.3463,23.3158,23.3387,18600.0
2011-05-31 13:45:00,30.57,30.58,30.55,30.55,23400.0,23.3387,23.3463,23.3234,23.3234,23400.0
2011-05-31 13:50:00,30.55,30.59,30.55,30.57,18500.0,23.3234,23.354,23.3234,23.3387,18500.0
2011-05-31 13:55:00,30.57,30.58,30.56,30.56,14800.0,23.3387,23.3463,23.3311,23.3311,14800.0
2011-05-31 14:00:00,30.56,30.57,30.56,30.56,9300.0,23.3311,23.3387,23.3311,23.3311,9300.0
2011-05-31 14:05:00,30.56,30.57,30.55,30.57,19500.0,23.3311,23.3387,23.3234,23.3387,19500.0
2011-05-31 14:10:00,30.57,30.58,30.55,30.55,20000.0,23.3387,23.3463,23.3234,23.3234,20000.0
2011-05-31 14:15:00,30.55,30.57,30.55,30.56,11100.0,23.3234,23.3387,23.3234,23.3311,11100.0
2011-05-31 14:20:00,30.56,30.57,30.55,30.56,21200.0,23.3311,23.3387,23.3234,23.3311,21200.0
2011-05-31 14:25:00,30.56,30.57,30.55,30.56,25500.0,23.3311,23.3387,23.3234,23.3311,25500.0
2011-05-31 14:30:00,30.55,30.57,30.55,30.56,22600.0,23.3234,23.3387,23.3234,23.3311,22600.0
2011-05-31 14:35:00,30.56,30.59,30.56,30.58,28500.0,23.3311,23.354,23.3311,23.3463,28500.0
2011-05-31 14:40:00,30.58,30.61,30.58,30.59,52300.0,23.3463,23.3692,23.3463,23.354,52300.0
2011-05-31 14:45:00,30.6,30.6,30.56,30.56,79800.0,23.3616,23.3616,23.3311,23.3311,79800.0
2011-05-31 14:50:00,30.56,30.59,30.56,30.58,36900.0,23.3311,23.354,23.3311,23.3463,36900.0
2011-05-31 14:55:00,30.57,30.59,30.56,30.58,55300.0,23.3387,23.354,23.3311,23.3463,55300.0
2011-05-31 15:00:00,30.58,30.59,30.57,30.57,34100.0,23.3463,23.354,23.3387,23.3387,34100.0
2011-05-31 15:05:00,30.57,30.58,30.57,30.57,25900.0,23.3387,23.3463,23.3387,23.3387,25900.0
2011-05-31 15:10:00,30.57,30.59,30.57,30.59,35600.0,23.3387,23.354,23.3387,23.354,35600.0
2011-05-31 15:15:00,30.58,30.59,30.57,30.58,38200.0,23.3463,23.354,23.3387,23.3463,38200.0
2011-05-31 15:20:00,30.58,30.64,30.58,30.64,50600.0,23.3463,23.3921,23.3463,23.3921,50600.0
2011-05-31 15:25:00,30.63,30.67,30.63,30.67,26800.0,23.3845,23.415,23.3845,23.415,26800.0
2011-05-31 15:30:00,30.66,30.67,30.61,30.63,90000.0,23.4074,23.415,23.3692,23.3845,90000.0
2011-05-31 15:35:00,30.62,30.63,30.6,30.6,59300.0,23.3769,23.3845,23.3616,23.3616,59300.0
2011-05-31 15:40:00,30.6,30.62,30.58,30.62,94400.0,23.3616,23.3769,23.3463,23.3769,94400.0
2011-05-31 15:45:00,30.62,30.65,30.61,30.63,128100.0,23.3769,23.3998,23.3692,23.3845,128100.0
2011-05-31 15:50:00,30.62,30.66,30.62,30.66,77200.0,23.3769,23.4074,23.3769,23.4074,77200.0
2011-05-31 15:55:00,30.66,30.7,30.65,30.69,245200.0,23.4074,23.4379,23.3998,23.4303,245200.0
2011-06-01 09:30:00,30.69,30.76,30.66,30.72,76300.0,23.4303,23.4837,23.4074,23.4532,76300.0
2011-06-01 09:35:00,30.71,30.71,30.63,30.66,40800.0,23.4456,23.4456,23.3845,23.4074,40800.0
2011-06-01 09:40:00,30.66,30.72,30.66,30.7,31900.0,23.4074,23.4532,23.4074,23.4379,31900.0
2011-06-01 09:45:00,30.69,30.7,30.65,30.65,43000.0,23.4303,23.4379,23.3998,23.3998,43000.0
2011-06-01 09:50:00,30.64,30.7,30.64,30.7,30700.0,23.3921,23.4379,23.3921,23.4379,30700.0
2011-06-01 09:55:00,30.7,30.75,30.68,30.74,57400.0,23.4379,23.4761,23.4227,23.4685,57400.0
2011-06-01 10:00:00,30.73,30.75,30.66,30.75,85200.0,23.4608,23.4761,23.4074,23.4761,85200.0
2011-06-01 10:05:00,30.76,30.8,30.75,30.75,59100.0,23.4837,23.5143,23.4761,23.4761,59100.0
2011-06-01 10:10:00,30.74,30.74,30.6,30.61,75700.0,23.4685,23.4685,23.3616,23.3692,75700.0
2011-06-01 10:15:00,30.6,30.71,30.6,30.71,50300.0,23.3616,23.4456,23.3616,23.4456,50300.0
2011-06-01 10:20:00,30.71,30.77,30.69,30.77,44100.0,23.4456,23.4914,23.4303,23.4914,44100.0
2011-06-01 10:25:00,30.76,30.78,30.73,30.75,42900.0,23.4837,23.499,23.4608,23.4761,42900.0
2011-06-01 10:30:00,30.76,30.8,30.75,30.78,69900.0,23.4837,23.5143,23.4761,23.499,69900.0
2011-06-01 10:35:00,30.79,30.83,30.76,30.77,51100.0,23.5067,23.5372,23.4837,23.4914,51100.0
2011-06-01 10:40:00,30.77,30.77,30.71,30.72,72200.0,23.4914,23.4914,23.4456,23.4532,72200.0
2011-06-01 10:45:00,30.72,30.72,30.66,30.68,61000.0,23.4532,23.4532,23.4074,23.4227,61000.0
2011-06-01 10:50:00,30.68,30.74,30.64,30.73,92800.0,23.4227,23.4685,23.3921,23.4608,92800.0
2011-06-01 10:55:00,30.74,30.79,30.72,30.79,33900.0,23.4685,23.5067,23.4532,23.5067,33900.0
2011-06-01 11:00:00,30.8,30.81,30.75,30.77,43800.0,23.5143,23.5219,23.4761,23.4914,43800.0
2011-06-01 11:05:00,30.77,30.78,30.72,30.73,109100.0,23.4914,23.499,23.4532,23.4608,109100.0
2011-06-01 11:10:00,30.72,30.72,30.68,30.69,22200.0,23.4532,23.4532,23.4227,23.4303,22200.0
2011-06-01 11:15:00,30.69,30.72,30.68,30.71,34200.0,23.4303,23.4532,23.4227,23.4456,34200.0
2011-06-01 11:20:00,30.71,30.79,30.7,30.79,31500.0,23.4456,23.5067,23.4379,23.5067,31500.0
2011-06-01 11:25:00,30.79,30.85,30.78,30.84,41800.0,23.5067,23.5525,23.499,23.5448,41800.0
2011-06-01 11:30:00,30.84,30.85,30.78,30.79,32200.0,23.5448,23.5525,23.499,23.5067,32200.0
2011-06-01 11:35:00,30.79,30.81,30.77,30.8,13300.0,23.5067,23.5219,23.4914,23.5143,13300.0
2011-06-01 11:40:00,30.8,30.83,30.8,30.82,11900.0,23.5143,23.5372,23.5143,23.5296,11900.0
2011-06-01 11:45:00,30.82,30.83,30.76,30.78,31900.0,23.5296,23.5372,23.4837,23.499,31900.0
2011-06-01 11:50:00,30.77,30.79,30.75,30.75,15700.0,23.4914,23.5067,23.4761,23.4761,15700.0
2011-06-01 11:55:00,30.75,30.76,30.75,30.75,14000.0,23.4761,23.4837,23.4761,23.4761,14000.0
2011-06-01 12:00:00,30.75,30.78,30.75,30.77,48600.0,23.4761,23.499,23.4761,23.4914,48600.0
2011-06-01 12:05:00,30.77,30.78,30.7,30.7,97900.0,23.4914,23.499,23.4379,23.4379,97900.0
2011-06-01 12:10:00,30.7,30.71,30.61,30.61,56200.0,23.4379,23.4456,23.3692,23.3692,56200.0
2011-06-01 12:15:00,30.6,30.63,30.59,30.63,55100.0,23.3616,23.3845,23.354,23.3845,55100.0
2011-06-01 12:20:00,30.63,30.64,30.6,30.63,61400.0,23.3845,23.3921,23.3616,23.3845,61400.0
2011-06-01 12:25:00,30.63,30.63,30.62,30.63,4100.0,23.3845,23.3845,23.3769,23.3845,4100.0
2011-06-01 12:30:00,30.62,30.64,30.57,30.58,80800.0,23.3769,23.3921,23.3387,23.3463,80800.0
2011-06-01 12:35:00,30.57,30.59,30.55,30.55,34700.0,23.3387,23.354,23.3234,23.3234,34700.0
2011-06-01 12:40:00,30.56,30.56,30.51,30.51,18700.0,23.3311,23.3311,23.2929,23.2929,18700.0
2011-06-01 12:45:00,30.51,30.53,30.51,30.53,16400.0,23.2929,23.3082,23.2929,23.3082,16400.0
2011-06-01 12:50:00,30.53,30.58,30.52,30.58,35300.0,23.3082,23.3463,23.3005,23.3463,35300.0
2011-06-01 12:55:00,30.58,30.59,30.57,30.58,22000.0,23.3463,23.354,23.3387,23.3463,22000.0
2011-06-01 13:00:00,30.58,30.61,30.58,30.61,11000.0,23.3463,23.3692,23.3463,23.3692,11000.0
2011-06-01 13:05:00,30.61,30.61,30.5,30.5,80400.0,23.3692,23.3692,23.2853,23.2853,80400.0
2011-06-01 13:10:00,30.49,30.49,30.46,30.47,42300.0,23.2776,23.2776,23.2547,23.2623,42300.0
2011-06-01 13:15:00,30.46,30.49,30.46,30.48,35400.0,23.2547,23.2776,23.2547,23.27,35400.0
2011-06-01 13:20:00,30.47,30.49,30.43,30.46,40400.0,23.2623,23.2776,23.2318,23.2547,40400.0
2011-06-01 13:25:00,30.46,30.47,30.4,30.45,49100.0,23.2547,23.2623,23.2089,23.2471,49100.0
2011-06-01 13:30:00,30.46,30.53,30.44,30.5,91200.0,23.2547,23.3082,23.2394,23.2853,91200.0
2011-06-01 13:35:00,30.5,30.58,30.5,30.58,22400.0,23.2853,23.3463,23.2853,23.3463,22400.0
2011-06-01 13:40:00,30.58,30.6,30.57,30.6,16000.0,23.3463,23.3616,23.3387,23.3616,16000.0
2011-06-01 13:45:00,30.6,30.6,30.55,30.59,30700.0,23.3616,23.3616,23.3234,23.354,30700.0
2011-06-01 13:50:00,30.59,30.59,30.56,30.56,20400.0,23.354,23.354,23.3311,23.3311,20400.0
2011-06-01 13:55:00,30.56,30.62,30.56,30.62,32600.0,23.3311,23.3769,23.3311,23.3769,32600.0
2011-06-01 14:00:00,30.62,30.62,30.58,30.6,23000.0,23.3769,23.3769,23.3463,23.3616,23000.0
2011-06-01 14:05:00,30.59,30.61,30.59,30.6,18300.0,23.354,23.3692,23.354,23.3616,18300.0
2011-06-01 14:10:00,30.6,30.61,30.54,30.56,31800.0,23.3616,23.3692,23.3158,23.3311,31800.0
2011-06-01 14:15:00,30.56,30.59,30.55,30.59,23500.0,23.3311,23.354,23.3234,23.354,23500.0
2011-06-01 14:20:00,30.59,30.59,30.55,30.55,27100.0,23.354,23.354,23.3234,23.3234,27100.0
2011-06-01 14:25:00,30.55,30.56,30.52,30.52,31000.0,23.3234,23.3311,23.3005,23.3005,31000.0
2011-06-01 14:30:00,30.52,30.52,30.47,30.5,308200.0,23.3005,23.3005,23.2623,23.2853,308200.0
2011-06-01 14:35:00,30.5,30.5,30.49,30.5,45900.0,23.2853,23.2853,23.2776,23.2853,45900.0
2011-06-01 14:40:00,30.5,30.51,30.49,30.49,25500.0,23.2853,23.2929,23.2776,23.2776,25500.0
2011-06-01 14:45:00,30.49,30.53,30.47,30.51,205300.0,23.2776,23.3082,23.2623,23.2929,205300.0
2011-06-01 14:50:00,30.5,30.52,30.49,30.51,67400.0,23.2853,23.3005,23.2776,23.2929,67400.0
2011-06-01 14:55:00,30.52,30.56,30.51,30.56,40400.0,23.3005,23.3311,23.2929,23.3311,40400.0
2011-06-01 15:00:00,30.56,30.59,30.55,30.58,65700.0,23.3311,23.354,23.3234,23.3463,65700.0
2011-06-01 15:05:00,30.59,30.6,30.57,30.58,42200.0,23.354,23.3616,23.3387,23.3463,42200.0
2011-06-01 15:10:00,30.59,30.59,30.51,30.52,38900.0,23.354,23.354,23.2929,23.3005,38900.0
2011-06-01 15:15:00,30.52,30.52,30.5,30.52,17200.0,23.3005,23.3005,23.2853,23.3005,17200.0
2011-06-01 15:20:00,30.52,30.52,30.48,30.5,45600.0,23.3005,23.3005,23.27,23.2853,45600.0
2011-06-01 15:25:00,30.5,30.51,30.49,30.5,79400.0,23.2853,23.2929,23.2776,23.2853,79400.0
2011-06-01 15:30:00,30.5,30.51,30.45,30.46,116000.0,23.2853,23.2929,23.2471,23.2547,116000.0
2011-06-01 15:35:00,30.46,30.46,30.4,30.4,56700.0,23.2547,23.2547,23.2089,23.2089,56700.0
2011-06-01 15:40:00,30.4,30.41,30.33,30.33,74900.0,23.2089,23.2165,23.1555,23.1555,74900.0
2011-06-01 15:45:00,30.33,30.34,30.27,30.28,74600.0,23.1555,23.1631,23.1097,23.1173,74600.0
2011-06-01 15:50:00,30.27,30.29,30.24,30.26,132800.0,23.1097,23.1249,23.0868,23.102,132800.0
2011-06-01 15:55:00,30.27,30.3,30.26,30.26,369700.0,23.1097,23.1326,23.102,23.102,369700.0
2011-06-02 09:30:00,30.28,30.46,30.24,30.44,42900.0,23.1173,23.2547,23.0868,23.2394,42900.0
2011-06-02 09:35:00,30.46,30.5,30.33,30.39,56900.0,23.2547,23.2853,23.1555,23.2013,56900.0
2011-06-02 09:40:00,30.4,30.4,30.16,30.21,71000.0,23.2089,23.2089,23.0257,23.0639,71000.0
2011-06-02 09:45:00,30.2,30.2,30.08,30.08,88300.0,23.0562,23.0562,22.9646,22.9646,88300.0
2011-06-02 09:50:00,30.08,30.19,30.07,30.16,41700.0,22.9646,23.0486,22.957,23.0257,41700.0
2011-06-02 09:55:00,30.16,30.19,30.14,30.18,29900.0,23.0257,23.0486,23.0104,23.0409,29900.0
2011-06-02 10:00:00,30.17,30.32,30.17,30.32,49200.0,23.0333,23.1478,23.0333,23.1478,49200.0
2011-06-02 10:05:00,30.31,30.33,30.26,30.26,48400.0,23.1402,23.1555,23.102,23.102,48400.0
2011-06-02 10:10:00,30.25,30.3,30.25,30.26,21200.0,23.0944,23.1326,23.0944,23.102,21200.0
2011-06-02 10:15:00,30.25,30.26,30.22,30.23,32600.0,23.0944,23.102,23.0715,23.0791,32600.0
2011-06-02 10:20:00,30.23,30.24,30.15,30.15,113100.0,23.0791,23.0868,23.018,23.018,113100.0
2011-06-02 10:25:00,30.16,30.17,30.09,30.11,179600.0,23.0257,23.0333,22.9722,22.9875,179600.0
2011-06-02 10:30:00,30.11,30.16,30.08,30.14,95200.0,22.9875,23.0257,22.9646,23.0104,95200.0
2011-06-02 10:35:00,30.13,30.18,30.13,30.18,30500.0,23.0028,23.0409,23.0028,23.0409,30500.0
2011-06-02 10:40:00,30.18,30.25,30.18,30.25,50700.0,23.0409,23.0944,23.0409,23.0944,50700.0
2011-06-02 10:45:00,30.25,30.25,30.21,30.22,53700.0,23.0944,23.0944,23.0639,23.0715,53700.0
2011-06-02 10:50:00,30.22,30.22,30.11,30.14,82500.0,23.0715,23.0715,22.9875,23.0104,82500.0
2011-06-02 10:55:00,30.15,30.15,30.09,30.12,13600.0,23.018,23.018,22.9722,22.9951,13600.0
2011-06-02 11:00:00,30.12,30.16,30.12,30.15,19100.0,22.9951,23.0257,22.9951,23.018,19100.0
2011-06-02 11:05:00,30.15,30.15,30.09,30.09,17300.0,23.018,23.018,22.9722,22.9722,17300.0
2011-06-02 11:10:00,30.09,30.1,30.03,30.05,19800.0,22.9722,22.9799,22.9264,22.9417,19800.0
2011-06-02 11:15:00,30.05,30.08,30.05,30.08,15100.0,22.9417,22.9646,22.9417,22.9646,15100.0
2011-06-02 11:20:00,30.07,30.09,30.04,30.07,33900.0,22.957,22.9722,22.9341,22.957,33900.0
2011-06-02 11:25:00,30.06,30.06,30.01,30.03,17000.0,22.9493,22.9493,22.9112,22.9264,17000.0
2011-06-02 11:30:00,30.03,30.06,30.02,30.02,30800.0,22.9264,22.9493,22.9188,22.9188,30800.0
2011-06-02 11:35:00,30.02,30.05,30.0,30.0,14000.0,22.9188,22.9417,22.9035,22.9035,14000.0
2011-06-02 11:40:00,30.01,30.05,30.0,30.05,23600.0,22.9112,22.9417,22.9035,22.9417,23600.0
2011-06-02 11:45:00,30.05,30.05,29.92,29.94,68600.0,22.9417,22.9417,22.8425,22.8577,68600.0
2011-06-02 11:50:00,29.94,29.96,29.93,29.94,34600.0,22.8577,22.873,22.8501,22.8577,34600.0
2011-06-02 11:55:00,29.94,29.99,29.94,29.99,10000.0,22.8577,22.8959,22.8577,22.8959,10000.0
2011-06-02 12:00:00,29.99,30.0,29.99,30.0,19700.0,22.8959,22.9035,22.8959,22.9035,19700.0
2011-06-02 12:05:00,30.0,30.0,29.94,29.95,27500.0,22.9035,22.9035,22.8577,22.8654,27500.0
2011-06-02 12:10:00,29.95,30.01,29.94,30.01,61400.0,22.8654,22.9112,22.8577,22.9112,61400.0
2011-06-02 12:15:00,30.01,30.08,30.01,30.08,32100.0,22.9112,22.9646,22.9112,22.9646,32100.0
2011-06-02 12:20:00,30.08,30.1,30.08,30.1,27200.0,22.9646,22.9799,22.9646,22.9799,27200.0
2011-06-02 12:25:00,30.09,30.14,30.09,30.14,29600.0,22.9722,23.0104,22.9722,23.0104,29600.0
2011-06-02 12:30:00,30.14,30.18,30.13,30.18,17200.0,23.0104,23.0409,23.0028,23.0409,17200.0
2011-06-02 12:35:00,30.18,30.2,30.16,30.2,50600.0,23.0409,23.0562,23.0257,23.0562,50600.0
2011-06-02 12:40:00,30.2,30.22,30.19,30.21,20500.0,23.0562,23.0715,23.0486,23.0639,20500.0
2011-06-02 12:45:00,30.21,30.27,30.2,30.25,28400.0,23.0639,23.1097,23.0562,23.0944,28400.0
2011-06-02 12:50:00,30.25,30.3,30.25,30.3,15400.0,23.0944,23.1326,23.0944,23.1326,15400.0
2011-06-02 12:55:00,30.3,30.3,30.27,30.28,8700.0,23.1326,23.1326,23.1097,23.1173,8700.0
2011-06-02 13:00:00,30.28,30.29,30.27,30.27,38200.0,23.1173,23.1249,23.1097,23.1097,38200.0
2011-06-02 13:05:00,30.28,30.29,30.26,30.28,52200.0,23.1173,23.1249,23.102,23.1173,52200.0
2011-06-02 13:10:00,30.28,30.28,30.25,30.25,18700.0,23.1173,23.1173,23.0944,23.0944,18700.0
2011-06-02 13:15:00,30.25,30.28,30.23,30.24,43600.0,23.0944,23.1173,23.0791,23.0868,43600.0
2011-06-02 13:20:00,30.24,30.25,30.21,30.21,13400.0,23.0868,23.0944,23.0639,23.0639,13400.0
2011-06-02 13:25:00,30.21,30.25,30.21,30.25,24400.0,23.0639,23.0944,23.0639,23.0944,24400.0
2011-06-02 13:30:00,30.25,30.25,30.18,30.18,24600.0,23.0944,23.0944,23.0409,23.0409,24600.0
2011-06-02 13:35:00,30.19,30.19,30.16,30.16,8200.0,23.0486,23.0486,23.0257,23.0257,8200.0
2011-06-02 13:40:00,30.16,30.24,30.16,30.24,17600.0,23.0257,23.0868,23.0257,23.0868,17600.0
2011-06-02 13:45:00,30.24,30.24,30.2,30.2,13500.0,23.0868,23.0868,23.0562,23.0562,13500.0
2011-06-02 13:50:00,30.2,30.21,30.18,30.21,6600.0,23.0562,23.0639,23.0409,23.0639,6600.0
2011-06-02 13:55:00,30.21,30.25,30.21,30.24,21300.0,23.0639,23.0944,23.0639,23.0868,21300.0
2011-06-02 14:00:00,30.24,30.25,30.22,30.23,14800.0,23.0868,23.0944,23.0715,23.0791,14800.0
2011-06-02 14:05:00,30.23,30.23,30.21,30.21,13600.0,23.0791,23.0791,23.0639,23.0639,13600.0
2011-06-02 14:10:00,30.21,30.26,30.21,30.25,39200.0,23.0639,23.102,23.0639,23.0944,39200.0
2011-06-02 14:15:00,30.25,30.26,30.15,30.19,54300.0,23.0944,23.102,23.018,23.0486,54300.0
2011-06-02 14:20:00,30.19,30.2,30.16,30.17,22000.0,23.0486,23.0562,23.0257,23.0333,22000.0
2011-06-02 14:25:00,30.16,30.21,30.15,30.19,16700.0,23.0257,23.0639,23.018,23.0486,16700.0
2011-06-02 14:30:00,30.19,30.23,30.18,30.23,43500.0,23.0486,23.0791,23.0409,23.0791,43500.0
2011-06-02 14:35:00,30.23,30.23,30.21,30.21,17300.0,23.0791,23.0791,23.0639,23.0639,17300.0
2011-06-02 14:40:00,30.22,30.22,30.21,30.22,22400.0,23.0715,23.0715,23.0639,23.0715,22400.0
2011-06-02 14:45:00,30.21,30.23,30.2,30.22,33200.0,23.0639,23.0791,23.0562,23.0715,33200.0
2011-06-02 14:50:00,30.22,30.23,30.18,30.19,52900.0,23.0715,23.0791,23.0409,23.0486,52900.0
2011-06-02 14:55:00,30.2,30.2,30.18,30.2,31000.0,23.0562,23.0562,23.0409,23.0562,31000.0
2011-06-02 15:00:00,30.2,30.21,30.15,30.17,102900.0,23.0562,23.0639,23.018,23.0333,102900.0
2011-06-02 15:05:00,30.17,30.18,30.17,30.18,37800.0,23.0333,23.0409,23.0333,23.0409,37800.0
2011-06-02 15:10:00,30.18,30.2,30.15,30.15,62400.0,23.0409,23.0562,23.018,23.018,62400.0
2011-06-02 15:15:00,30.15,30.15,30.1,30.1,57700.0,23.018,23.018,22.9799,22.9799,57700.0
2011-06-02 15:20:00,30.11,30.16,30.1,30.16,46300.0,22.9875,23.0257,22.9799,23.0257,46300.0
2011-06-02 15:25:00,30.16,30.19,30.15,30.19,40200.0,23.0257,23.0486,23.018,23.0486,40200.0
2011-06-02 15:30:00,30.19,30.21,30.17,30.18,39400.0,23.0486,23.0639,23.0333,23.0409,39400.0
2011-06-02 15:35:00,30.19,30.23,30.18,30.23,60800.0,23.0486,23.0791,23.0409,23.0791,60800.0
2011-06-02 15:40:00,30.23,30.26,30.21,30.25,92500.0,23.0791,23.102,23.0639,23.0944,92500.0
2011-06-02 15:45:00,30.25,30.25,30.21,30.22,86400.0,23.0944,23.0944,23.0639,23.0715,86400.0
2011-06-02 15:50:00,30.21,30.21,30.18,30.2,64100.0,23.0639,23.0639,23.0409,23.0562,64100.0
2011-06-02 15:55:00,30.2,30.25,30.19,30.23,238000.0,23.0562,23.0944,23.0486,23.0791,238000.0
2011-06-03 09:30:00,29.82,29.99,29.8,29.99,58600.0,22.7661,22.8959,22.7508,22.8959,58600.0
2011-06-03 09:35:00,29.98,29.98,29.88,29.89,24300.0,22.8883,22.8883,22.8119,22.8195,24300.0
2011-06-03 09:40:00,29.89,29.92,29.84,29.84,23600.0,22.8195,22.8425,22.7814,22.7814,23600.0
2011-06-03 09:45:00,29.84,29.89,29.84,29.87,24700.0,22.7814,22.8195,22.7814,22.8043,24700.0
2011-06-03 09:50:00,29.89,29.92,29.87,29.9,27000.0,22.8195,22.8425,22.8043,22.8272,27000.0
2011-06-03 09:55:00,29.9,29.98,29.9,29.98,22300.0,22.8272,22.8883,22.8272,22.8883,22300.0
2011-06-03 10:00:00,29.98,30.08,29.97,30.05,47200.0,22.8883,22.9646,22.8806,22.9417,47200.0
2011-06-03 10:05:00,30.05,30.05,29.93,30.01,63000.0,22.9417,22.9417,22.8501,22.9112,63000.0
2011-06-03 10:10:00,30.02,30.08,30.01,30.02,48000.0,22.9188,22.9646,22.9112,22.9188,48000.0
2011-06-03 10:15:00,30.02,30.02,29.97,29.99,34000.0,22.9188,22.9188,22.8806,22.8959,34000.0
2011-06-03 10:20:00,29.99,30.0,29.95,29.96,31100.0,22.8959,22.9035,22.8654,22.873,31100.0
2011-06-03 10:25:00,29.96,30.04,29.95,30.04,32800.0,22.873,22.9341,22.8654,22.9341,32800.0
2011-06-03 10:30:00,30.04,30.1,30.04,30.1,25700.0,22.9341,22.9799,22.9341,22.9799,25700.0
2011-06-03 10:35:00,30.11,30.13,30.09,30.11,50200.0,22.9875,23.0028,22.9722,22.9875,50200.0
2011-06-03 10:40:00,30.11,30.19,30.11,30.17,44400.0,22.9875,23.0486,22.9875,23.0333,44400.0
2011-06-03 10:45:00,30.17,30.19,30.15,30.16,21400.0,23.0333,23.0486,23.018,23.0257,21400.0
2011-06-03 10:50:00,30.15,30.15,30.09,30.11,35100.0,23.018,23.018,22.9722,22.9875,35100.0
2011-06-03 10:55:00,30.12,30.13,30.08,30.13,22000.0,22.9951,23.0028,22.9646,23.0028,22000.0
2011-06-03 11:00:00,30.13,30.2,30.13,30.2,9800.0,23.0028,23.0562,23.0028,23.0562,9800.0
2011-06-03 11:05:00,30.2,30.2,30.11,30.13,23700.0,23.0562,23.0562,22.9875,23.0028,23700.0
2011-06-03 11:10:00,30.13,30.14,30.11,30.14,13600.0,23.0028,23.0104,22.9875,23.0104,13600.0
2011-06-03 11:15:00,30.14,30.15,30.1,30.1,22300.0,23.0104,23.018,22.9799,22.9799,22300.0
2011-06-03 11:20:00,30.11,30.19,30.11,30.17,17200.0,22.9875,23.0486,22.9875,23.0333,17200.0
2011-06-03 11:25:00,30.17,30.17,30.12,30.15,18900.0,23.0333,23.0333,22.9951,23.018,18900.0
2011-06-03 11:30:00,30.15,30.2,30.15,30.15,19400.0,23.018,23.0562,23.018,23.018,19400.0
2011-06-03 11:35:00,30.15,30.16,30.11,30.11,16200.0,23.018,23.0257,22.9875,22.9875,16200.0
2011-06-03 11:40:00,30.11,30.16,30.11,30.16,19300.0,22.9875,23.0257,22.9875,23.0257,19300.0
2011-06-03 11:45:00,30.15,30.17,30.12,30.17,17700.0,23.018,23.0333,22.9951,23.0333,17700.0
2011-06-03 11:50:00,30.15,30.16,30.14,30.14,9200.0,23.018,23.0257,23.0104,23.0104,9200.0
2011-06-03 11:55:00,30.15,30.17,30.14,30.16,4800.0,23.018,23.0333,23.0104,23.0257,4800.0
2011-06-03 12:00:00,30.17,30.19,30.15,30.15,14000.0,23.0333,23.0486,23.018,23.018,14000.0
2011-06-03 12:05:00,30.16,30.17,30.14,30.15,10500.0,23.0257,23.0333,23.0104,23.018,10500.0
2011-06-03 12:10:00,30.16,30.18,30.15,30.18,7800.0,23.0257,23.0409,23.018,23.0409,7800.0
2011-06-03 12:15:00,30.17,30.19,30.17,30.19,5800.0,23.0333,23.0486,23.0333,23.0486,5800.0
2011-06-03 12:20:00,30.19,30.24,30.19,30.21,24200.0,23.0486,23.0868,23.0486,23.0639,24200.0
2011-06-03 12:25:00,30.21,30.23,30.2,30.21,5700.0,23.0639,23.0791,23.0562,23.0639,5700.0
2011-06-03 12:30:00,30.22,30.24,30.2,30.24,10800.0,23.0715,23.0868,23.0562,23.0868,10800.0
2011-06-03 12:35:00,30.23,30.27,30.21,30.27,16000.0,23.0791,23.1097,23.0639,23.1097,16000.0
2011-06-03 12:40:00,30.27,30.3,30.27,30.29,14400.0,23.1097,23.1326,23.1097,23.1249,14400.0
2011-06-03 12:45:00,30.29,30.32,30.29,30.32,21900.0,23.1249,23.1478,23.1249,23.1478,21900.0
2011-06-03 12:50:00,30.33,30.33,30.3,30.31,20700.0,23.1555,23.1555,23.1326,23.1402,20700.0
2011-06-03 12:55:00,30.3,30.3,30.27,30.27,10400.0,23.1326,23.1326,23.1097,23.1097,10400.0
2011-06-03 13:00:00,30.28,30.28,30.27,30.28,2100.0,23.1173,23.1173,23.1097,23.1173,2100.0
2011-06-03 13:05:00,30.27,30.3,30.27,30.3,17300.0,23.1097,23.1326,23.1097,23.1326,17300.0
2011-06-03 13:10:00,30.29,30.29,30.28,30.29,5800.0,23.1249,23.1249,23.1173,23.1249,5800.0
2011-06-03 13:15:00,30.29,30.3,30.28,30.3,6600.0,23.1249,23.1326,23.1173,23.1326,6600.0
2011-06-03 13:20:00,30.29,30.3,30.27,30.28,22100.0,23.1249,23.1326,23.1097,23.1173,22100.0
2011-06-03 13:25:00,30.28,30.28,30.25,30.26,19500.0,23.1173,23.1173,23.0944,23.102,19500.0
2011-06-03 13:30:00,30.26,30.27,30.25,30.25,10700.0,23.102,23.1097,23.0944,23.0944,10700.0
2011-06-03 13:35:00,30.25,30.27,30.25,30.26,17900.0,23.0944,23.1097,23.0944,23.102,17900.0
2011-06-03 13:40:00,30.26,30.3,30.26,30.29,18700.0,23.102,23.1326,23.102,23.1249,18700.0
2011-06-03 13:45:00,30.3,30.3,30.29,30.29,10900.0,23.1326,23.1326,23.1249,23.1249,10900.0
2011-06-03 13:50:00,30.29,30.3,30.29,30.3,9600.0,23.1249,23.1326,23.1249,23.1326,9600.0
2011-06-03 13:55:00,30.3,30.31,30.25,30.25,25000.0,23.1326,23.1402,23.0944,23.0944,25000.0
2011-06-03 14:00:00,30.26,30.28,30.24,30.27,29400.0,23.102,23.1173,23.0868,23.1097,29400.0
2011-06-03 14:05:00,30.28,30.29,30.26,30.26,28000.0,23.1173,23.1249,23.102,23.102,28000.0
2011-06-03 14:10:00,30.27,30.28,30.26,30.27,16800.0,23.1097,23.1173,23.102,23.1097,16800.0
2011-06-03 14:15:00,30.27,30.29,30.27,30.29,11600.0,23.1097,23.1249,23.1097,23.1249,11600.0
2011-06-03 14:20:00,30.29,30.29,30.26,30.27,21800.0,23.1249,23.1249,23.102,23.1097,21800.0
2011-06-03 14:25:00,30.27,30.29,30.23,30.24,33200.0,23.1097,23.1249,23.0791,23.0868,33200.0
2011-06-03 14:30:00,30.23,30.26,30.23,30.23,28000.0,23.0791,23.102,23.0791,23.0791,28000.0
2011-06-03 14:35:00,30.23,30.27,30.23,30.27,22800.0,23.0791,23.1097,23.0791,23.1097,22800.0
2011-06-03 14:40:00,30.27,30.31,30.26,30.29,31800.0,23.1097,23.1402,23.102,23.1249,31800.0
2011-06-03 14:45:00,30.3,30.32,30.3,30.32,29800.0,23.1326,23.1478,23.1326,23.1478,29800.0
2011-06-03 14:50:00,30.33,30.33,30.31,30.32,25800.0,23.1555,23.1555,23.1402,23.1478,25800.0
2011-06-03 14:55:00,30.32,30.32,30.27,30.27,37100.0,23.1478,23.1478,23.1097,23.1097,37100.0
2011-06-03 15:00:00,30.27,30.27,30.24,30.26,48400.0,23.1097,23.1097,23.0868,23.102,48400.0
2011-06-03 15:05:00,30.26,30.28,30.24,30.26,32000.0,23.102,23.1173,23.0868,23.102,32000.0
2011-06-03 15:10:00,30.25,30.26,30.22,30.23,36700.0,23.0944,23.102,23.0715,23.0791,36700.0
2011-06-03 15:15:00,30.24,30.24,30.22,30.22,21200.0,23.0868,23.0868,23.0715,23.0715,21200.0
2011-06-03 15:20:00,30.22,30.27,30.21,30.26,33800.0,23.0715,23.1097,23.0639,23.102,33800.0
2011-06-03 15:25:00,30.27,30.29,30.24,30.28,51600.0,23.1097,23.1249,23.0868,23.1173,51600.0
2011-06-03 15:30:00,30.29,30.34,30.28,30.32,38200.0,23.1249,23.1631,23.1173,23.1478,38200.0
2011-06-03 15:35:00,30.33,30.36,30.32,30.36,50000.0,23.1555,23.1784,23.1478,23.1784,50000.0
2011-06-03 15:40:00,30.35,30.37,30.32,30.34,77200.0,23.1707,23.186,23.1478,23.1631,77200.0
2011-06-03 15:45:00,30.32,30.34,30.29,30.3,40400.0,23.1478,23.1631,23.1249,23.1326,40400.0
2011-06-03 15:50:00,30.3,30.32,30.24,30.24,93500.0,23.1326,23.1478,23.0868,23.0868,93500.0
2011-06-03 15:55:00,30.24,30.27,30.23,30.26,110600.0,23.0868,23.1097,23.0791,23.102,110600.0
2011-06-06 09:30:00,30.26,30.38,30.2,30.36,38000.0,23.102,23.1936,23.0562,23.1784,38000.0
2011-06-06 09:35:00,30.36,30.38,30.33,30.34,26900.0,23.1784,23.1936,23.1555,23.1631,26900.0
2011-06-06 09:40:00,30.35,30.36,30.28,30.28,13700.0,23.1707,23.1784,23.1173,23.1173,13700.0
2011-06-06 09:45:00,30.28,30.3,30.25,30.25,39800.0,23.1173,23.1326,23.0944,23.0944,39800.0
2011-06-06 09:50:00,30.26,30.26,30.22,30.23,17700.0,23.102,23.102,23.0715,23.0791,17700.0
2011-06-06 09:55:00,30.23,30.26,30.22,30.26,25200.0,23.0791,23.102,23.0715,23.102,25200.0
2011-06-06 10:00:00,30.26,30.26,30.19,30.19,39700.0,23.102,23.102,23.0486,23.0486,39700.0
2011-06-06 10:05:00,30.18,30.19,30.11,30.13,42500.0,23.0409,23.0486,22.9875,23.0028,42500.0
2011-06-06 10:10:00,30.14,30.18,30.14,30.17,36600.0,23.0104,23.0409,23.0104,23.0333,36600.0
2011-06-06 10:15:00,30.18,30.2,30.14,30.17,34900.0,23.0409,23.0562,23.0104,23.0333,34900.0
2011-06-06 10:20:00,30.17,30.21,30.15,30.17,56600.0,23.0333,23.0639,23.018,23.0333,56600.0
2011-06-06 10:25:00,30.18,30.2,30.17,30.2,27200.0,23.0409,23.0562,23.0333,23.0562,27200.0
2011-06-06 10:30:00,30.2,30.27,30.2,30.2,39500.0,23.0562,23.1097,23.0562,23.0562,39500.0
2011-06-06 10:35:00,30.2,30.23,30.2,30.21,15300.0,23.0562,23.0791,23.0562,23.0639,15300.0
2011-06-06 10:40:00,30.21,30.27,30.21,30.26,28700.0,23.0639,23.1097,23.0639,23.102,28700.0
2011-06-06 10:45:00,30.25,30.28,30.23,30.28,135000.0,23.0944,23.1173,23.0791,23.1173,135000.0
2011-06-06 10:50:00,30.28,30.29,30.19,30.19,165600.0,23.1173,23.1249,23.0486,23.0486,165600.0
2011-06-06 10:55:00,30.19,30.2,30.18,30.2,23000.0,23.0486,23.0562,23.0409,23.0562,23000.0
2011-06-06 11:00:00,30.2,30.27,30.2,30.27,46100.0,23.0562,23.1097,23.0562,23.1097,46100.0
2011-06-06 11:05:00,30.28,30.29,30.24,30.26,48700.0,23.1173,23.1249,23.0868,23.102,48700.0
2011-06-06 11:10:00,30.27,30.34,30.27,30.32,33300.0,23.1097,23.1631,23.1097,23.1478,33300.0
2011-06-06 11:15:00,30.32,30.36,30.32,30.35,32900.0,23.1478,23.1784,23.1478,23.1707,32900.0
2011-06-06 11:20:00,30.35,30.38,30.35,30.38,18800.0,23.1707,23.1936,23.1707,23.1936,18800.0
2011-06-06 11:25:00,30.38,30.42,30.38,30.42,13500.0,23.1936,23.2242,23.1936,23.2242,13500.0
2011-06-06 11:30:00,30.41,30.42,30.38,30.39,20500.0,23.2165,23.2242,23.1936,23.2013,20500.0
2011-06-06 11:35:00,30.4,30.45,30.4,30.45,18600.0,23.2089,23.2471,23.2089,23.2471,18600.0
2011-06-06 11:40:00,30.45,30.46,30.44,30.45,10900.0,23.2471,23.2547,23.2394,23.2471,10900.0
2011-06-06 11:45:00,30.45,30.45,30.42,30.44,20400.0,23.2471,23.2471,23.2242,23.2394,20400.0
2011-06-06 11:50:00,30.44,30.47,30.44,30.47,14200.0,23.2394,23.2623,23.2394,23.2623,14200.0
2011-06-06 11:55:00,30.47,30.52,30.46,30.5,33000.0,23.2623,23.3005,23.2547,23.2853,33000.0
2011-06-06 12:00:00,30.49,30.49,30.42,30.42,12500.0,23.2776,23.2776,23.2242,23.2242,12500.0
2011-06-06 12:05:00,30.42,30.42,30.39,30.39,12400.0,23.2242,23.2242,23.2013,23.2013,12400.0
2011-06-06 12:10:00,30.4,30.4,30.36,30.37,23300.0,23.2089,23.2089,23.1784,23.186,23300.0
2011-06-06 12:15:00,30.37,30.39,30.36,30.38,20800.0,23.186,23.2013,23.1784,23.1936,20800.0
2011-06-06 12:20:00,30.38,30.41,30.38,30.41,8200.0,23.1936,23.2165,23.1936,23.2165,8200.0
2011-06-06 12:25:00,30.4,30.43,30.4,30.42,11400.0,23.2089,23.2318,23.2089,23.2242,11400.0
2011-06-06 12:30:00,30.43,30.43,30.36,30.36,16200.0,23.2318,23.2318,23.1784,23.1784,16200.0
2011-06-06 12:35:00,30.37,30.38,30.37,30.37,7200.0,23.186,23.1936,23.186,23.186,7200.0
2011-06-06 12:40:00,30.37,30.38,30.33,30.33,11100.0,23.186,23.1936,23.1555,23.1555,11100.0
2011-06-06 12:45:00,30.33,30.34,30.31,30.33,9400.0,23.1555,23.1631,23.1402,23.1555,9400.0
2011-06-06 12:50:00,30.32,30.33,30.31,30.31,11400.0,23.1478,23.1555,23.1402,23.1402,11400.0
2011-06-06 12:55:00,30.32,30.33,30.29,30.3,13400.0,23.1478,23.1555,23.1249,23.1326,13400.0
2011-06-06 13:00:00,30.3,30.32,30.3,30.3,17500.0,23.1326,23.1478,23.1326,23.1326,17500.0
2011-06-06 13:05:00,30.3,30.34,30.29,30.34,65400.0,23.1326,23.1631,23.1249,23.1631,65400.0
2011-06-06 13:10:00,30.33,30.37,30.33,30.37,13200.0,23.1555,23.186,23.1555,23.186,13200.0
2011-06-06 13:15:00,30.38,30.4,30.36,30.37,25500.0,23.1936,23.2089,23.1784,23.186,25500.0
2011-06-06 13:20:00,30.37,30.37,30.34,30.35,19400.0,23.186,23.186,23.1631,23.1707,19400.0
2011-06-06 13:25:00,30.36,30.4,30.36,30.38,21400.0,23.1784,23.2089,23.1784,23.1936,21400.0
2011-06-06 13:30:00,30.37,30.38,30.33,30.33,14200.0,23.186,23.1936,23.1555,23.1555,14200.0
2011-06-06 13:35:00,30.33,30.35,30.31,30.33,45400.0,23.1555,23.1707,23.1402,23.1555,45400.0
2011-06-06 13:40:00,30.34,30.34,30.25,30.25,28200.0,23.1631,23.1631,23.0944,23.0944,28200.0
2011-06-06 13:45:00,30.26,30.26,30.21,30.24,25600.0,23.102,23.102,23.0639,23.0868,25600.0
2011-06-06 13:50:00,30.24,30.26,30.22,30.23,18600.0,23.0868,23.102,23.0715,23.0791,18600.0
2011-06-06 13:55:00,30.22,30.24,30.21,30.22,12200.0,23.0715,23.0868,23.0639,23.0715,12200.0
2011-06-06 14:00:00,30.23,30.23,30.22,30.22,6500.0,23.0791,23.0791,23.0715,23.0715,6500.0
2011-06-06 14:05:00,30.23,30.23,30.19,30.2,24900.0,23.0791,23.0791,23.0486,23.0562,24900.0
2011-06-06 14:10:00,30.21,30.21,30.19,30.19,12400.0,23.0639,23.0639,23.0486,23.0486,12400.0
2011-06-06 14:15:00,30.19,30.2,30.18,30.18,10200.0,23.0486,23.0562,23.0409,23.0409,10200.0
2011-06-06 14:20:00,30.18,30.22,30.18,30.22,25400.0,23.0409,23.0715,23.0409,23.0715,25400.0
2011-06-06 14:25:00,30.21,30.24,30.21,30.23,23500.0,23.0639,23.0868,23.0639,23.0791,23500.0
2011-06-06 14:30:00,30.24,30.26,30.23,30.25,72000.0,23.0868,23.102,23.0791,23.0944,72000.0
2011-06-06 14:35:00,30.25,30.26,30.23,30.23,36100.0,23.0944,23.102,23.0791,23.0791,36100.0
2011-06-06 14:40:00,30.23,30.26,30.23,30.25,18000.0,23.0791,23.102,23.0791,23.0944,18000.0
2011-06-06 14:45:00,30.25,30.26,30.24,30.26,91400.0,23.0944,23.102,23.0868,23.102,91400.0
2011-06-06 14:50:00,30.26,30.27,30.21,30.23,28100.0,23.102,23.1097,23.0639,23.0791,28100.0
2011-06-06 14:55:00,30.22,30.26,30.21,30.25,23800.0,23.0715,23.102,23.0639,23.0944,23800.0
2011-06-06 15:00:00,30.25,30.26,30.23,30.23,57000.0,23.0944,23.102,23.0791,23.0791,57000.0
2011-06-06 15:05:00,30.23,30.23,30.18,30.18,31300.0,23.0791,23.0791,23.0409,23.0409,31300.0
2011-06-06 15:10:00,30.18,30.19,30.13,30.16,47800.0,23.0409,23.0486,23.0028,23.0257,47800.0
2011-06-06 15:15:00,30.16,30.17,30.14,30.16,66600.0,23.0257,23.0333,23.0104,23.0257,66600.0
2011-06-06 15:20:00,30.16,30.16,30.11,30.12,34300.0,23.0257,23.0257,22.9875,22.9951,34300.0
2011-06-06 15:25:00,30.12,30.13,30.11,30.12,28200.0,22.9951,23.0028,22.9875,22.9951,28200.0
2011-06-06 15:30:00,30.12,30.14,30.1,30.13,101500.0,22.9951,23.0104,22.9799,23.0028,101500.0
2011-06-06 15:35:00,30.12,30.13,30.09,30.09,66200.0,22.9951,23.0028,22.9722,22.9722,66200.0
2011-06-06 15:40:00,30.09,30.15,30.09,30.1,120400.0,22.9722,23.018,22.9722,22.9799,120400.0
2011-06-06 15:45:00,30.11,30.13,30.08,30.09,108000.0,22.9875,23.0028,22.9646,22.9722,108000.0
2011-06-06 15:50:00,30.09,30.09,30.04,30.07,113300.0,22.9722,22.9722,22.9341,22.957,113300.0
2011-06-06 15:55:00,30.06,30.1,30.03,30.06,175300.0,22.9493,22.9799,22.9264,22.9493,175300.0
2011-06-07 09:30:00,30.13,30.24,30.06,30.2,773600.0,23.0028,23.0868,22.9493,23.0562,773600.0
2011-06-07 09:35:00,30.21,30.25,30.17,30.24,35000.0,23.0639,23.0944,23.0333,23.0868,35000.0
2011-06-07 09:40:00,30.24,30.26,30.21,30.21,27400.0,23.0868,23.102,23.0639,23.0639,27400.0
2011-06-07 09:45:00,30.2,30.2,30.14,30.17,75600.0,23.0562,23.0562,23.0104,23.0333,75600.0
2011-06-07 09:50:00,30.16,30.24,30.15,30.23,27100.0,23.0257,23.0868,23.018,23.0791,27100.0
2011-06-07 09:55:00,30.24,30.31,30.24,30.25,55000.0,23.0868,23.1402,23.0868,23.0944,55000.0
2011-06-07 10:00:00,30.24,30.25,30.19,30.19,30200.0,23.0868,23.0944,23.0486,23.0486,30200.0
2011-06-07 10:05:00,30.19,30.26,30.19,30.26,16900.0,23.0486,23.102,23.0486,23.102,16900.0
2011-06-07 10:10:00,30.25,30.27,30.23,30.23,59800.0,23.0944,23.1097,23.0791,23.0791,59800.0
2011-06-07 10:15:00,30.24,30.29,30.24,30.29,125700.0,23.0868,23.1249,23.0868,23.1249,125700.0
2011-06-07 10:20:00,30.28,30.29,30.28,30.29,21700.0,23.1173,23.1249,23.1173,23.1249,21700.0
2011-06-07 10:25:00,30.29,30.35,30.29,30.35,39300.0,23.1249,23.1707,23.1249,23.1707,39300.0
2011-06-07 10:30:00,30.35,30.39,30.34,30.35,43400.0,23.1707,23.2013,23.1631,23.1707,43400.0
2011-06-07 10:35:00,30.34,30.45,30.34,30.4,81800.0,23.1631,23.2471,23.1631,23.2089,81800.0
2011-06-07 10:40:00,30.41,30.45,30.38,30.41,31400.0,23.2165,23.2471,23.1936,23.2165,31400.0
2011-06-07 10:45:00,30.41,30.49,30.41,30.49,45800.0,23.2165,23.2776,23.2165,23.2776,45800.0
2011-06-07 10:50:00,30.5,30.53,30.49,30.49,43800.0,23.2853,23.3082,23.2776,23.2776,43800.0
2011-06-07 10:55:00,30.48,30.53,30.48,30.53,20800.0,23.27,23.3082,23.27,23.3082,20800.0
2011-06-07 11:00:00,30.54,30.63,30.54,30.63,100500.0,23.3158,23.3845,23.3158,23.3845,100500.0
2011-06-07 11:05:00,30.63,30.66,30.62,30.66,26200.0,23.3845,23.4074,23.3769,23.4074,26200.0
2011-06-07 11:10:00,30.66,30.67,30.61,30.62,30300.0,23.4074,23.415,23.3692,23.3769,30300.0
2011-06-07 11:15:00,30.62,30.66,30.61,30.65,18200.0,23.3769,23.4074,23.3692,23.3998,18200.0
2011-06-07 11:20:00,30.65,30.66,30.63,30.63,36200.0,23.3998,23.4074,23.3845,23.3845,36200.0
2011-06-07 11:25:00,30.62,30.65,30.61,30.63,20600.0,23.3769,23.3998,23.3692,23.3845,20600.0
2011-06-07 11:30:00,30.63,30.64,30.59,30.59,23200.0,23.3845,23.3921,23.354,23.354,23200.0
2011-06-07 11:35:00,30.59,30.59,30.51,30.51,54700.0,23.354,23.354,23.2929,23.2929,54700.0
2011-06-07 11:40:00,30.51,30.53,30.48,30.48,59500.0,23.2929,23.3082,23.27,23.27,59500.0
2011-06-07 11:45:00,30.49,30.49,30.46,30.47,6000.0,23.2776,23.2776,23.2547,23.2623,6000.0
2011-06-07 11:50:00,30.47,30.48,30.46,30.46,13900.0,23.2623,23.27,23.2547,23.2547,13900.0
2011-06-07 11:55:00,30.46,30.46,30.42,30.44,26100.0,23.2547,23.2547,23.2242,23.2394,26100.0
2011-06-07 12:00:00,30.45,30.45,30.42,30.43,72600.0,23.2471,23.2471,23.2242,23.2318,72600.0
2011-06-07 12:05:00,30.43,30.43,30.4,30.42,6800.0,23.2318,23.2318,23.2089,23.2242,6800.0
2011-06-07 12:10:00,30.42,30.43,30.4,30.41,8800.0,23.2242,23.2318,23.2089,23.2165,8800.0
2011-06-07 12:15:00,30.4,30.44,30.39,30.44,310300.0,23.2089,23.2394,23.2013,23.2394,310300.0
2011-06-07 12:20:00,30.43,30.44,30.41,30.42,29900.0,23.2318,23.2394,23.2165,23.2242,29900.0
2011-06-07 12:25:00,30.41,30.43,30.41,30.42,4800.0,23.2165,23.2318,23.2165,23.2242,4800.0
2011-06-07 12:30:00,30.42,30.43,30.41,30.42,17400.0,23.2242,23.2318,23.2165,23.2242,17400.0
2011-06-07 12:35:00,30.41,30.42,30.41,30.41,33400.0,23.2165,23.2242,23.2165,23.2165,33400.0
2011-06-07 12:40:00,30.41,30.42,30.34,30.35,55900.0,23.2165,23.2242,23.1631,23.1707,55900.0
2011-06-07 12:45:00,30.35,30.35,30.33,30.34,17400.0,23.1707,23.1707,23.1555,23.1631,17400.0
2011-06-07 12:50:00,30.34,30.35,30.34,30.35,30800.0,23.1631,23.1707,23.1631,23.1707,30800.0
2011-06-07 12:55:00,30.34,30.35,30.32,30.34,50700.0,23.1631,23.1707,23.1478,23.1631,50700.0
2011-06-07 13:00:00,30.34,30.37,30.33,30.36,24500.0,23.1631,23.186,23.1555,23.1784,24500.0
2011-06-07 13:05:00,30.36,30.41,30.36,30.41,19000.0,23.1784,23.2165,23.1784,23.2165,19000.0
2011-06-07 13:10:00,30.41,30.44,30.4,30.41,23000.0,23.2165,23.2394,23.2089,23.2165,23000.0
2011-06-07 13:15:00,30.41,30.44,30.41,30.44,4900.0,23.2165,23.2394,23.2165,23.2394,4900.0
2011-06-07 13:20:00,30.44,30.45,30.39,30.4,24200.0,23.2394,23.2471,23.2013,23.2089,24200.0
2011-06-07 13:25:00,30.4,30.42,30.4,30.42,8900.0,23.2089,23.2242,23.2089,23.2242,8900.0
2011-06-07 13:30:00,30.42,30.49,30.42,30.49,16000.0,23.2242,23.2776,23.2242,23.2776,16000.0
2011-06-07 13:35:00,30.49,30.53,30.49,30.52,47600.0,23.2776,23.3082,23.2776,23.3005,47600.0
2011-06-07 13:40:00,30.53,30.53,30.52,30.52,9700.0,23.3082,23.3082,23.3005,23.3005,9700.0
2011-06-07 13:45:00,30.52,30.52,30.5,30.51,8600.0,23.3005,23.3005,23.2853,23.2929,8600.0
2011-06-07 13:50:00,30.51,30.53,30.51,30.52,28200.0,23.2929,23.3082,23.2929,23.3005,28200.0
2011-06-07 13:55:00,30.52,30.52,30.51,30.52,12300.0,23.3005,23.3005,23.2929,23.3005,12300.0
2011-06-07 14:00:00,30.51,30.51,30.47,30.5,76900.0,23.2929,23.2929,23.2623,23.2853,76900.0
2011-06-07 14:05:00,30.49,30.56,30.49,30.54,46500.0,23.2776,23.3311,23.2776,23.3158,46500.0
2011-06-07 14:10:00,30.54,30.55,30.53,30.55,9000.0,23.3158,23.3234,23.3082,23.3234,9000.0
2011-06-07 14:15:00,30.56,30.59,30.56,30.58,11200.0,23.3311,23.354,23.3311,23.3463,11200.0
2011-06-07 14:20:00,30.58,30.6,30.56,30.59,25600.0,23.3463,23.3616,23.3311,23.354,25600.0
2011-06-07 14:25:00,30.59,30.63,30.59,30.63,15000.0,23.354,23.3845,23.354,23.3845,15000.0
2011-06-07 14:30:00,30.62,30.62,30.58,30.6,55800.0,23.3769,23.3769,23.3463,23.3616,55800.0
2011-06-07 14:35:00,30.6,30.6,30.58,30.6,20800.0,23.3616,23.3616,23.3463,23.3616,20800.0
2011-06-07 14:40:00,30.6,30.6,30.58,30.59,67600.0,23.3616,23.3616,23.3463,23.354,67600.0
2011-06-07 14:45:00,30.6,30.61,30.59,30.6,25300.0,23.3616,23.3692,23.354,23.3616,25300.0
2011-06-07 14:50:00,30.6,30.6,30.57,30.59,16400.0,23.3616,23.3616,23.3387,23.354,16400.0
2011-06-07 14:55:00,30.59,30.6,30.56,30.59,31200.0,23.354,23.3616,23.3311,23.354,31200.0
2011-06-07 15:00:00,30.59,30.6,30.57,30.59,49900.0,23.354,23.3616,23.3387,23.354,49900.0
2011-06-07 15:05:00,30.59,30.6,30.55,30.56,60300.0,23.354,23.3616,23.3234,23.3311,60300.0
2011-06-07 15:10:00,30.55,30.59,30.55,30.59,25000.0,23.3234,23.354,23.3234,23.354,25000.0
2011-06-07 15:15:00,30.59,30.6,30.57,30.58,39000.0,23.354,23.3616,23.3387,23.3463,39000.0
2011-06-07 15:20:00,30.59,30.6,30.53,30.56,41700.0,23.354,23.3616,23.3082,23.3311,41700.0
2011-06-07 15:25:00,30.56,30.6,30.55,30.58,34800.0,23.3311,23.3616,23.3234,23.3463,34800.0
2011-06-07 15:30:00,30.58,30.58,30.53,30.56,39100.0,23.3463,23.3463,23.3082,23.3311,39100.0
2011-06-07 15:35:00,30.56,30.58,30.54,30.55,41900.0,23.3311,23.3463,23.3158,23.3234,41900.0
2011-06-07 15:40:00,30.54,30.54,30.43,30.46,107800.0,23.3158,23.3158,23.2318,23.2547,107800.0
2011-06-07 15:45:00,30.45,30.5,30.43,30.44,122900.0,23.2471,23.2853,23.2318,23.2394,122900.0
2011-06-07 15:50:00,30.44,30.46,30.39,30.46,93100.0,23.2394,23.2547,23.2013,23.2547,93100.0
2011-06-07 15:55:00,30.46,30.46,30.37,30.38,132300.0,23.2547,23.2547,23.186,23.1936,132300.0
2011-06-08 09:30:00,30.38,30.42,30.17,30.17,61000.0,23.1936,23.2242,23.0333,23.0333,61000.0
2011-06-08 09:35:00,30.18,30.23,30.14,30.21,23300.0,23.0409,23.0791,23.0104,23.0639,23300.0
2011-06-08 09:40:00,30.21,30.28,30.21,30.26,19100.0,23.0639,23.1173,23.0639,23.102,19100.0
2011-06-08 09:45:00,30.26,30.26,30.16,30.17,27900.0,23.102,23.102,23.0257,23.0333,27900.0
2011-06-08 09:50:00,30.18,30.22,30.16,30.19,19800.0,23.0409,23.0715,23.0257,23.0486,19800.0
2011-06-08 09:55:00,30.2,30.2,30.08,30.08,31400.0,23.0562,23.0562,22.9646,22.9646,31400.0
2011-06-08 10:00:00,30.08,30.1,30.05,30.06,29600.0,22.9646,22.9799,22.9417,22.9493,29600.0
2011-06-08 10:05:00,30.05,30.07,30.05,30.05,27600.0,22.9417,22.957,22.9417,22.9417,27600.0
2011-06-08 10:10:00,30.05,30.08,30.04,30.07,31500.0,22.9417,22.9646,22.9341,22.957,31500.0
2011-06-08 10:15:00,30.07,30.12,30.07,30.09,36000.0,22.957,22.9951,22.957,22.9722,36000.0
2011-06-08 10:20:00,30.09,30.1,30.04,30.04,41900.0,22.9722,22.9799,22.9341,22.9341,41900.0
2011-06-08 10:25:00,30.04,30.06,30.0,30.04,53800.0,22.9341,22.9493,22.9035,22.9341,53800.0
2011-06-08 10:30:00,30.04,30.07,29.99,30.0,81000.0,22.9341,22.957,22.8959,22.9035,81000.0
2011-06-08 10:35:00,30.0,30.02,30.0,30.0,35800.0,22.9035,22.9188,22.9035,22.9035,35800.0
2011-06-08 10:40:00,30.0,30.05,29.98,30.04,17000.0,22.9035,22.9417,22.8883,22.9341,17000.0
2011-06-08 10:45:00,30.05,30.07,30.03,30.07,42200.0,22.9417,22.957,22.9264,22.957,42200.0
2011-06-08 10:50:00,30.07,30.09,30.06,30.09,29100.0,22.957,22.9722,22.9493,22.9722,29100.0
2011-06-08 10:55:00,30.08,30.09,30.06,30.08,16000.0,22.9646,22.9722,22.9493,22.9646,16000.0
2011-06-08 11:00:00,30.09,30.16,30.09,30.16,16700.0,22.9722,23.0257,22.9722,23.0257,16700.0
2011-06-08 11:05:00,30.15,30.19,30.14,30.16,15600.0,23.018,23.0486,23.0104,23.0257,15600.0
2011-06-08 11:10:00,30.16,30.18,30.07,30.08,54200.0,23.0257,23.0409,22.957,22.9646,54200.0
2011-06-08 11:15:00,30.07,30.09,30.05,30.07,15700.0,22.957,22.9722,22.9417,22.957,15700.0
2011-06-08 11:20:00,30.07,30.07,30.05,30.07,39600.0,22.957,22.957,22.9417,22.957,39600.0
2011-06-08 11:25:00,30.07,30.07,30.04,30.05,42400.0,22.957,22.957,22.9341,22.9417,42400.0
2011-06-08 11:30:00,30.06,30.07,30.05,30.06,18800.0,22.9493,22.957,22.9417,22.9493,18800.0
2011-06-08 11:35:00,30.07,30.09,30.06,30.08,12100.0,22.957,22.9722,22.9493,22.9646,12100.0
2011-06-08 11:40:00,30.07,30.08,30.04,30.05,19800.0,22.957,22.9646,22.9341,22.9417,19800.0
2011-06-08 11:45:00,30.05,30.07,30.02,30.02,12100.0,22.9417,22.957,22.9188,22.9188,12100.0
2011-06-08 11:50:00,30.03,30.08,30.02,30.07,15600.0,22.9264,22.9646,22.9188,22.957,15600.0
2011-06-08 11:55:00,30.07,30.09,30.06,30.08,37600.0,22.957,22.9722,22.9493,22.9646,37600.0
2011-06-08 12:00:00,30.09,30.1,30.08,30.1,14200.0,22.9722,22.9799,22.9646,22.9799,14200.0
2011-06-08 12:05:00,30.1,30.11,30.08,30.11,9600.0,22.9799,22.9875,22.9646,22.9875,9600.0
2011-06-08 12:10:00,30.11,30.13,30.06,30.08,88400.0,22.9875,23.0028,22.9493,22.9646,88400.0
2011-06-08 12:15:00,30.07,30.08,30.07,30.07,12100.0,22.957,22.9646,22.957,22.957,12100.0
2011-06-08 12:20:00,30.07,30.09,30.03,30.03,50200.0,22.957,22.9722,22.9264,22.9264,50200.0
2011-06-08 12:25:00,30.03,30.05,30.0,30.03,18000.0,22.9264,22.9417,22.9035,22.9264,18000.0
2011-06-08 12:30:00,30.04,30.04,30.03,30.04,37600.0,22.9341,22.9341,22.9264,22.9341,37600.0
2011-06-08 12:35:00,30.03,30.04,30.01,30.03,44100.0,22.9264,22.9341,22.9112,22.9264,44100.0
2011-06-08 12:40:00,30.04,30.04,30.03,30.04,11400.0,22.9341,22.9341,22.9264,22.9341,11400.0
2011-06-08 12:45:00,30.04,30.08,30.04,30.06,33400.0,22.9341,22.9646,22.9341,22.9493,33400.0
2011-06-08 12:50:00,30.07,30.08,30.07,30.07,29300.0,22.957,22.9646,22.957,22.957,29300.0
2011-06-08 12:55:00,30.07,30.08,30.05,30.08,41000.0,22.957,22.9646,22.9417,22.9646,41000.0
2011-06-08 13:00:00,30.07,30.08,30.07,30.07,22200.0,22.957,22.9646,22.957,22.957,22200.0
2011-06-08 13:05:00,30.07,30.09,30.05,30.05,44900.0,22.957,22.9722,22.9417,22.9417,44900.0
2011-06-08 13:10:00,30.05,30.06,30.04,30.05,14400.0,22.9417,22.9493,22.9341,22.9417,14400.0
2011-06-08 13:15:00,30.06,30.07,30.05,30.07,12900.0,22.9493,22.957,22.9417,22.957,12900.0
2011-06-08 13:20:00,30.06,30.08,30.05,30.05,26900.0,22.9493,22.9646,22.9417,22.9417,26900.0
2011-06-08 13:25:00,30.05,30.06,30.04,30.05,17100.0,22.9417,22.9493,22.9341,22.9417,17100.0
2011-06-08 13:30:00,30.05,30.06,30.03,30.04,20000.0,22.9417,22.9493,22.9264,22.9341,20000.0
2011-06-08 13:35:00,30.03,30.04,30.01,30.04,22100.0,22.9264,22.9341,22.9112,22.9341,22100.0
2011-06-08 13:40:00,30.03,30.05,30.01,30.03,27900.0,22.9264,22.9417,22.9112,22.9264,27900.0
2011-06-08 13:45:00,30.03,30.05,30.03,30.03,26800.0,22.9264,22.9417,22.9264,22.9264,26800.0
2011-06-08 13:50:00,30.04,30.05,30.03,30.05,16900.0,22.9341,22.9417,22.9264,22.9417,16900.0
2011-06-08 13:55:00,30.05,30.05,30.0,30.02,34800.0,22.9417,22.9417,22.9035,22.9188,34800.0
2011-06-08 14:00:00,30.01,30.05,30.01,30.02,35100.0,22.9112,22.9417,22.9112,22.9188,35100.0
2011-06-08 14:05:00,30.01,30.03,29.98,30.01,26500.0,22.9112,22.9264,22.8883,22.9112,26500.0
2011-06-08 14:10:00,30.0,30.0,29.94,29.97,31300.0,22.9035,22.9035,22.8577,22.8806,31300.0
2011-06-08 14:15:00,29.97,30.0,29.96,29.98,25200.0,22.8806,22.9035,22.873,22.8883,25200.0
2011-06-08 14:20:00,29.98,29.99,29.9,29.92,51500.0,22.8883,22.8959,22.8272,22.8425,51500.0
2011-06-08 14:25:00,29.93,29.98,29.89,29.89,45000.0,22.8501,22.8883,22.8195,22.8195,45000.0
2011-06-08 14:30:00,29.9,29.97,29.89,29.94,65600.0,22.8272,22.8806,22.8195,22.8577,65600.0
2011-06-08 14:35:00,29.94,30.02,29.94,29.98,94500.0,22.8577,22.9188,22.8577,22.8883,94500.0
2011-06-08 14:40:00,29.99,30.02,29.99,30.0,34400.0,22.8959,22.9188,22.8959,22.9035,34400.0
2011-06-08 14:45:00,30.01,30.03,29.98,29.98,35600.0,22.9112,22.9264,22.8883,22.8883,35600.0
2011-06-08 14:50:00,29.99,30.01,29.98,30.0,35600.0,22.8959,22.9112,22.8883,22.9035,35600.0
2011-06-08 14:55:00,30.0,30.01,29.98,30.0,72900.0,22.9035,22.9112,22.8883,22.9035,72900.0
2011-06-08 15:00:00,30.0,30.04,29.99,30.01,70500.0,22.9035,22.9341,22.8959,22.9112,70500.0
2011-06-08 15:05:00,30.01,30.01,29.99,30.0,64600.0,22.9112,22.9112,22.8959,22.9035,64600.0
2011-06-08 15:10:00,30.0,30.02,29.97,29.98,49800.0,22.9035,22.9188,22.8806,22.8883,49800.0
2011-06-08 15:15:00,29.98,29.99,29.9,29.92,53400.0,22.8883,22.8959,22.8272,22.8425,53400.0
2011-06-08 15:20:00,29.92,29.95,29.91,29.94,42700.0,22.8425,22.8654,22.8348,22.8577,42700.0
2011-06-08 15:25:00,29.93,29.95,29.88,29.91,52400.0,22.8501,22.8654,22.8119,22.8348,52400.0
2011-06-08 15:30:00,29.91,29.97,29.89,29.9,68600.0,22.8348,22.8806,22.8195,22.8272,68600.0
2011-06-08 15:35:00,29.9,29.98,29.89,29.94,75400.0,22.8272,22.8883,22.8195,22.8577,75400.0
2011-06-08 15:40:00,29.95,29.98,29.91,29.98,69800.0,22.8654,22.8883,22.8348,22.8883,69800.0
2011-06-08 15:45:00,29.97,29.98,29.94,29.95,88400.0,22.8806,22.8883,22.8577,22.8654,88400.0
2011-06-08 15:50:00,29.94,29.96,29.94,29.95,57100.0,22.8577,22.873,22.8577,22.8654,57100.0
2011-06-08 15:55:00,29.95,29.96,29.91,29.92,141200.0,22.8654,22.873,22.8348,22.8425,141200.0
2011-06-09 09:30:00,30.02,30.14,29.99,29.99,36700.0,22.9188,23.0104,22.8959,22.8959,36700.0
2011-06-09 09:35:00,29.98,29.99,29.88,29.93,17900.0,22.8883,22.8959,22.8119,22.8501,17900.0
2011-06-09 09:40:00,29.93,29.98,29.9,29.91,27600.0,22.8501,22.8883,22.8272,22.8348,27600.0
2011-06-09 09:45:00,29.91,29.99,29.89,29.98,10700.0,22.8348,22.8959,22.8195,22.8883,10700.0
2011-06-09 09:50:00,29.99,30.05,29.96,30.05,18300.0,22.8959,22.9417,22.873,22.9417,18300.0
2011-06-09 09:55:00,30.06,30.07,30.0,30.05,18100.0,22.9493,22.957,22.9035,22.9417,18100.0
2011-06-09 10:00:00,30.04,30.1,30.03,30.1,15700.0,22.9341,22.9799,22.9264,22.9799,15700.0
2011-06-09 10:05:00,30.09,30.11,30.07,30.08,19100.0,22.9722,22.9875,22.957,22.9646,19100.0
2011-06-09 10:10:00,30.09,30.1,30.07,30.08,14800.0,22.9722,22.9799,22.957,22.9646,14800.0
2011-06-09 10:15:00,30.07,30.08,30.05,30.06,14900.0,22.957,22.9646,22.9417,22.9493,14900.0
2011-06-09 10:20:00,30.07,30.07,30.02,30.02,9300.0,22.957,22.957,22.9188,22.9188,9300.0
2011-06-09 10:25:00,30.02,30.06,30.01,30.05,16700.0,22.9188,22.9493,22.9112,22.9417,16700.0
2011-06-09 10:30:00,30.04,30.13,30.04,30.13,24400.0,22.9341,23.0028,22.9341,23.0028,24400.0
2011-06-09 10:35:00,30.12,30.16,30.11,30.13,17500.0,22.9951,23.0257,22.9875,23.0028,17500.0
2011-06-09 10:40:00,30.13,30.15,30.11,30.12,15400.0,23.0028,23.018,22.9875,22.9951,15400.0
2011-06-09 10:45:00,30.13,30.17,30.11,30.17,14400.0,23.0028,23.0333,22.9875,23.0333,14400.0
2011-06-09 10:50:00,30.17,30.19,30.14,30.15,18300.0,23.0333,23.0486,23.0104,23.018,18300.0
2011-06-09 10:55:00,30.16,30.18,30.13,30.13,18500.0,23.0257,23.0409,23.0028,23.0028,18500.0
2011-06-09 11:00:00,30.14,30.14,30.12,30.12,12200.0,23.0104,23.0104,22.9951,22.9951,12200.0
2011-06-09 11:05:00,30.13,30.14,30.12,30.13,3600.0,23.0028,23.0104,22.9951,23.0028,3600.0
2011-06-09 11:10:00,30.13,30.13,30.07,30.08,24300.0,23.0028,23.0028,22.957,22.9646,24300.0
2011-06-09 11:15:00,30.09,30.1,30.05,30.05,17100.0,22.9722,22.9799,22.9417,22.9417,17100.0
2011-06-09 11:20:00,30.05,30.07,30.05,30.07,4800.0,22.9417,22.957,22.9417,22.957,4800.0
2011-06-09 11:25:00,30.06,30.06,30.02,30.05,22200.0,22.9493,22.9493,22.9188,22.9417,22200.0
2011-06-09 11:30:00,30.04,30.05,30.03,30.04,27200.0,22.9341,22.9417,22.9264,22.9341,27200.0
2011-06-09 11:35:00,30.05,30.05,29.98,29.99,41700.0,22.9417,22.9417,22.8883,22.8959,41700.0
2011-06-09 11:40:00,29.98,30.01,29.98,30.01,5700.0,22.8883,22.9112,22.8883,22.9112,5700.0
2011-06-09 11:45:00,30.01,30.04,30.01,30.01,19000.0,22.9112,22.9341,22.9112,22.9112,19000.0
2011-06-09 11:50:00,30.01,30.03,29.97,29.97,100700.0,22.9112,22.9264,22.8806,22.8806,100700.0
2011-06-09 11:55:00,29.97,30.0,29.96,30.0,16500.0,22.8806,22.9035,22.873,22.9035,16500.0
2011-06-09 12:00:00,30.0,30.02,29.99,30.02,10800.0,22.9035,22.9188,22.8959,22.9188,10800.0
2011-06-09 12:05:00,30.02,30.04,30.02,30.04,20400.0,22.9188,22.9341,22.9188,22.9341,20400.0
2011-06-09 12:10:00,30.04,30.05,30.0,30.01,28000.0,22.9341,22.9417,22.9035,22.9112,28000.0
2011-06-09 12:15:00,30.01,30.01,29.98,30.0,21600.0,22.9112,22.9112,22.8883,22.9035,21600.0
2011-06-09 12:20:00,29.99,29.99,29.96,29.97,19100.0,22.8959,22.8959,22.873,22.8806,19100.0
2011-06-09 12:25:00,29.97,29.97,29.96,29.97,8200.0,22.8806,22.8806,22.873,22.8806,8200.0
2011-06-09 12:30:00,29.97,29.98,29.95,29.95,23300.0,22.8806,22.8883,22.8654,22.8654,23300.0
2011-06-09 12:35:00,29.95,29.96,29.95,29.96,5300.0,22.8654,22.873,22.8654,22.873,5300.0
2011-06-09 12:40:00,29.96,29.98,29.96,29.97,20600.0,22.873,22.8883,22.873,22.8806,20600.0
2011-06-09 12:45:00,29.97,29.98,29.96,29.96,26900.0,22.8806,22.8883,22.873,22.873,26900.0
2011-06-09 12:50:00,29.96,29.99,29.96,29.99,16500.0,22.873,22.8959,22.873,22.8959,16500.0
2011-06-09 12:55:00,29.99,29.99,29.96,29.96,10500.0,22.8959,22.8959,22.873,22.873,10500.0
2011-06-09 13:00:00,29.96,29.97,29.95,29.96,27200.0,22.873,22.8806,22.8654,22.873,27200.0
2011-06-09 13:05:00,29.96,29.97,29.94,29.96,21000.0,22.873,22.8806,22.8577,22.873,21000.0
2011-06-09 13:10:00,29.96,29.99,29.96,29.96,24500.0,22.873,22.8959,22.873,22.873,24500.0
2011-06-09 13:15:00,29.96,29.98,29.96,29.98,19000.0,22.873,22.8883,22.873,22.8883,19000.0
2011-06-09 13:20:00,29.98,29.99,29.97,29.97,7800.0,22.8883,22.8959,22.8806,22.8806,7800.0
2011-06-09 13:25:00,29.98,29.98,29.94,29.96,43400.0,22.8883,22.8883,22.8577,22.873,43400.0
2011-06-09 13:30:00,29.96,29.98,29.96,29.97,9900.0,22.873,22.8883,22.873,22.8806,9900.0
2011-06-09 13:35:00,29.98,29.98,29.95,29.96,28500.0,22.8883,22.8883,22.8654,22.873,28500.0
2011-06-09 13:40:00,29.97,29.98,29.96,29.98,16700.0,22.8806,22.8883,22.873,22.8883,16700.0
2011-06-09 13:45:00,29.97,29.98,29.95,29.97,17900.0,22.8806,22.8883,22.8654,22.8806,17900.0
2011-06-09 13:50:00,29.96,30.0,29.96,30.0,28500.0,22.873,22.9035,22.873,22.9035,28500.0
2011-06-09 13:55:00,30.0,30.0,29.97,29.97,16300.0,22.9035,22.9035,22.8806,22.8806,16300.0
2011-06-09 14:00:00,29.97,29.99,29.96,29.97,27400.0,22.8806,22.8959,22.873,22.8806,27400.0
2011-06-09 14:05:00,29.96,29.97,29.96,29.97,6500.0,22.873,22.8806,22.873,22.8806,6500.0
2011-06-09 14:10:00,29.96,29.99,29.95,29.96,47300.0,22.873,22.8959,22.8654,22.873,47300.0
2011-06-09 14:15:00,29.96,29.97,29.93,29.93,52100.0,22.873,22.8806,22.8501,22.8501,52100.0
2011-06-09 14:20:00,29.93,29.93,29.85,29.86,92100.0,22.8501,22.8501,22.789,22.7966,92100.0
2011-06-09 14:25:00,29.86,29.87,29.84,29.85,41500.0,22.7966,22.8043,22.7814,22.789,41500.0
2011-06-09 14:30:00,29.85,29.85,29.81,29.82,77300.0,22.789,22.789,22.7585,22.7661,77300.0
2011-06-09 14:35:00,29.82,29.86,29.8,29.85,39200.0,22.7661,22.7966,22.7508,22.789,39200.0
2011-06-09 14:40:00,29.86,29.89,29.86,29.89,36100.0,22.7966,22.8195,22.7966,22.8195,36100.0
2011-06-09 14:45:00,29.89,29.9,29.88,29.9,30600.0,22.8195,22.8272,22.8119,22.8272,30600.0
2011-06-09 14:50:00,29.9,29.92,29.87,29.89,153500.0,22.8272,22.8425,22.8043,22.8195,153500.0
2011-06-09 14:55:00,29.89,29.93,29.88,29.92,16800.0,22.8195,22.8501,22.8119,22.8425,16800.0
2011-06-09 15:00:00,29.92,29.97,29.92,29.97,30200.0,22.8425,22.8806,22.8425,22.8806,30200.0
2011-06-09 15:05:00,29.97,30.0,29.96,30.0,28300.0,22.8806,22.9035,22.873,22.9035,28300.0
2011-06-09 15:10:00,30.0,30.03,29.99,30.02,21200.0,22.9035,22.9264,22.8959,22.9188,21200.0
2011-06-09 15:15:00,30.02,30.02,29.98,29.98,36500.0,22.9188,22.9188,22.8883,22.8883,36500.0
2011-06-09 15:20:00,29.98,30.01,29.97,30.0,28900.0,22.8883,22.9112,22.8806,22.9035,28900.0
2011-06-09 15:25:00,30.0,30.0,29.97,30.0,27100.0,22.9035,22.9035,22.8806,22.9035,27100.0
2011-06-09 15:30:00,30.0,30.0,29.94,29.95,38800.0,22.9035,22.9035,22.8577,22.8654,38800.0
2011-06-09 15:35:00,29.95,29.96,29.94,29.95,102800.0,22.8654,22.873,22.8577,22.8654,102800.0
2011-06-09 15:40:00,29.95,29.96,29.93,29.95,56000.0,22.8654,22.873,22.8501,22.8654,56000.0
2011-06-09 15:45:00,29.95,29.96,29.88,29.9,130900.0,22.8654,22.873,22.8119,22.8272,130900.0
2011-06-09 15:50:00,29.9,29.93,29.89,29.93,93300.0,22.8272,22.8501,22.8195,22.8501,93300.0
2011-06-09 15:55:00,29.93,29.95,29.92,29.93,106000.0,22.8501,22.8654,22.8425,22.8501,106000.0
2011-06-10 09:30:00,29.81,29.88,29.63,29.64,29900.0,22.7585,22.8119,22.621,22.6287,29900.0
2011-06-10 09:35:00,29.63,29.65,29.61,29.63,32600.0,22.621,22.6363,22.6058,22.621,32600.0
2011-06-10 09:40:00,29.63,29.65,29.62,29.62,42700.0,22.621,22.6363,22.6134,22.6134,42700.0
2011-06-10 09:45:00,29.61,29.63,29.59,29.62,17200.0,22.6058,22.621,22.5905,22.6134,17200.0
2011-06-10 09:50:00,29.62,29.64,29.55,29.56,36800.0,22.6134,22.6287,22.56,22.5676,36800.0
2011-06-10 09:55:00,29.56,29.56,29.52,29.52,24300.0,22.5676,22.5676,22.5371,22.5371,24300.0
2011-06-10 10:00:00,29.53,29.53,29.49,29.5,44500.0,22.5447,22.5447,22.5142,22.5218,44500.0
2011-06-10 10:05:00,29.5,29.5,29.45,29.46,35600.0,22.5218,22.5218,22.4836,22.4913,35600.0
2011-06-10 10:10:00,29.46,29.5,29.45,29.5,29900.0,22.4913,22.5218,22.4836,22.5218,29900.0
2011-06-10 10:15:00,29.51,29.55,29.51,29.55,6800.0,22.5294,22.56,22.5294,22.56,6800.0
2011-06-10 10:20:00,29.54,29.55,29.48,29.5,26800.0,22.5523,22.56,22.5065,22.5218,26800.0
2011-06-10 10:25:00,29.5,29.53,29.5,29.52,36800.0,22.5218,22.5447,22.5218,22.5371,36800.0
2011-06-10 10:30:00,29.53,29.53,29.45,29.51,33800.0,22.5447,22.5447,22.4836,22.5294,33800.0
2011-06-10 10:35:00,29.51,29.53,29.5,29.52,15500.0,22.5294,22.5447,22.5218,22.5371,15500.0
2011-06-10 10:40:00,29.51,29.51,29.44,29.5,31700.0,22.5294,22.5294,22.476,22.5218,31700.0
2011-06-10 10:45:00,29.5,29.5,29.45,29.47,27400.0,22.5218,22.5218,22.4836,22.4989,27400.0
2011-06-10 10:50:00,29.48,29.51,29.44,29.46,29000.0,22.5065,22.5294,22.476,22.4913,29000.0
2011-06-10 10:55:00,29.47,29.53,29.46,29.53,54600.0,22.4989,22.5447,22.4913,22.5447,54600.0
2011-06-10 11:00:00,29.53,29.54,29.49,29.49,41600.0,22.5447,22.5523,22.5142,22.5142,41600.0
2011-06-10 11:05:00,29.49,29.51,29.46,29.51,24200.0,22.5142,22.5294,22.4913,22.5294,24200.0
2011-06-10 11:10:00,29.5,29.53,29.46,29.46,39700.0,22.5218,22.5447,22.4913,22.4913,39700.0
2011-06-10 11:15:00,29.47,29.53,29.47,29.53,27200.0,22.4989,22.5447,22.4989,22.5447,27200.0
2011-06-10 11:20:00,29.52,29.56,29.52,29.56,13700.0,22.5371,22.5676,22.5371,22.5676,13700.0
2011-06-10 11:25:00,29.56,29.57,29.51,29.53,16700.0,22.5676,22.5752,22.5294,22.5447,16700.0
2011-06-10 11:30:00,29.54,29.54,29.51,29.52,17700.0,22.5523,22.5523,22.5294,22.5371,17700.0
2011-06-10 11:35:00,29.51,29.55,29.48,29.49,22500.0,22.5294,22.56,22.5065,22.5142,22500.0
2011-06-10 11:40:00,29.49,29.56,29.49,29.56,11900.0,22.5142,22.5676,22.5142,22.5676,11900.0
2011-06-10 11:45:00,29.56,29.57,29.55,29.55,14500.0,22.5676,22.5752,22.56,22.56,14500.0
2011-06-10 11:50:00,29.56,29.59,29.54,29.59,16800.0,22.5676,22.5905,22.5523,22.5905,16800.0
2011-06-10 11:55:00,29.59,29.62,29.58,29.6,19100.0,22.5905,22.6134,22.5829,22.5981,19100.0
2011-06-10 12:00:00,29.61,29.63,29.59,29.59,23800.0,22.6058,22.621,22.5905,22.5905,23800.0
2011-06-10 12:05:00,29.59,29.59,29.58,29.58,9300.0,22.5905,22.5905,22.5829,22.5829,9300.0
2011-06-10 12:10:00,29.59,29.59,29.52,29.54,19700.0,22.5905,22.5905,22.5371,22.5523,19700.0
2011-06-10 12:15:00,29.54,29.58,29.54,29.58,10300.0,22.5523,22.5829,22.5523,22.5829,10300.0
2011-06-10 12:20:00,29.59,29.61,29.58,29.6,15800.0,22.5905,22.6058,22.5829,22.5981,15800.0
2011-06-10 12:25:00,29.59,29.6,29.57,29.58,15300.0,22.5905,22.5981,22.5752,22.5829,15300.0
2011-06-10 12:30:00,29.58,29.63,29.58,29.63,20200.0,22.5829,22.621,22.5829,22.621,20200.0
2011-06-10 12:35:00,29.63,29.65,29.61,29.64,15100.0,22.621,22.6363,22.6058,22.6287,15100.0
2011-06-10 12:40:00,29.63,29.65,29.63,29.64,15500.0,22.621,22.6363,22.621,22.6287,15500.0
2011-06-10 12:45:00,29.63,29.63,29.6,29.61,14300.0,22.621,22.621,22.5981,22.6058,14300.0
2011-06-10 12:50:00,29.61,29.62,29.61,29.62,7000.0,22.6058,22.6134,22.6058,22.6134,7000.0
2011-06-10 12:55:00,29.62,29.63,29.61,29.63,12000.0,22.6134,22.621,22.6058,22.621,12000.0
2011-06-10 13:00:00,29.63,29.63,29.58,29.59,13300.0,22.621,22.621,22.5829,22.5905,13300.0
2011-06-10 13:05:00,29.59,29.61,29.58,29.6,16300.0,22.5905,22.6058,22.5829,22.5981,16300.0
2011-06-10 13:10:00,29.6,29.6,29.54,29.54,19600.0,22.5981,22.5981,22.5523,22.5523,19600.0
2011-06-10 13:15:00,29.54,29.56,29.53,29.56,22700.0,22.5523,22.5676,22.5447,22.5676,22700.0
2011-06-10 13:20:00,29.56,29.57,29.54,29.55,15700.0,22.5676,22.5752,22.5523,22.56,15700.0
2011-06-10 13:25:00,29.54,29.58,29.54,29.56,19200.0,22.5523,22.5829,22.5523,22.5676,19200.0
2011-06-10 13:30:00,29.56,29.56,29.53,29.53,24800.0,22.5676,22.5676,22.5447,22.5447,24800.0
2011-06-10 13:35:00,29.53,29.54,29.5,29.53,23700.0,22.5447,22.5523,22.5218,22.5447,23700.0
2011-06-10 13:40:00,29.53,29.54,29.5,29.5,29600.0,22.5447,22.5523,22.5218,22.5218,29600.0
2011-06-10 13:45:00,29.5,29.52,29.49,29.51,18200.0,22.5218,22.5371,22.5142,22.5294,18200.0
2011-06-10 13:50:00,29.52,29.55,29.51,29.54,18300.0,22.5371,22.56,22.5294,22.5523,18300.0
2011-06-10 13:55:00,29.55,29.55,29.52,29.54,24700.0,22.56,22.56,22.5371,22.5523,24700.0
2011-06-10 14:00:00,29.54,29.66,29.54,29.66,54200.0,22.5523,22.644,22.5523,22.644,54200.0
2011-06-10 14:05:00,29.66,29.76,29.64,29.72,69700.0,22.644,22.7203,22.6287,22.6898,69700.0
2011-06-10 14:10:00,29.72,29.73,29.67,29.73,42700.0,22.6898,22.6974,22.6516,22.6974,42700.0
2011-06-10 14:15:00,29.73,29.8,29.7,29.78,63600.0,22.6974,22.7508,22.6745,22.7356,63600.0
2011-06-10 14:20:00,29.79,29.79,29.68,29.73,38000.0,22.7432,22.7432,22.6592,22.6974,38000.0
2011-06-10 14:25:00,29.73,29.77,29.72,29.72,33900.0,22.6974,22.7279,22.6898,22.6898,33900.0
2011-06-10 14:30:00,29.72,29.77,29.68,29.69,32900.0,22.6898,22.7279,22.6592,22.6669,32900.0
2011-06-10 14:35:00,29.69,29.74,29.67,29.7,36600.0,22.6669,22.705,22.6516,22.6745,36600.0
2011-06-10 14:40:00,29.7,29.73,29.67,29.68,26000.0,22.6745,22.6974,22.6516,22.6592,26000.0
2011-06-10 14:45:00,29.68,29.71,29.68,29.7,33600.0,22.6592,22.6821,22.6592,22.6745,33600.0
2011-06-10 14:50:00,29.7,29.75,29.7,29.74,20300.0,22.6745,22.7127,22.6745,22.705,20300.0
2011-06-10 14:55:00,29.75,29.84,29.73,29.83,38400.0,22.7127,22.7814,22.6974,22.7737,38400.0
2011-06-10 15:00:00,29.82,29.84,29.75,29.79,46300.0,22.7661,22.7814,22.7127,22.7432,46300.0
2011-06-10 15:05:00,29.78,29.8,29.72,29.75,39100.0,22.7356,22.7508,22.6898,22.7127,39100.0
2011-06-10 15:10:00,29.76,29.82,29.75,29.79,31200.0,22.7203,22.7661,22.7127,22.7432,31200.0
2011-06-10 15:15:00,29.8,29.85,29.79,29.82,40200.0,22.7508,22.789,22.7432,22.7661,40200.0
2011-06-10 15:20:00,29.82,29.82,29.75,29.77,33100.0,22.7661,22.7661,22.7127,22.7279,33100.0
2011-06-10 15:25:00,29.78,29.78,29.74,29.75,26300.0,22.7356,22.7356,22.705,22.7127,26300.0
2011-06-10 15:30:00,29.76,29.78,29.72,29.75,32300.0,22.7203,22.7356,22.6898,22.7127,32300.0
2011-06-10 15:35:00,29.75,29.76,29.71,29.74,60100.0,22.7127,22.7203,22.6821,22.705,60100.0
2011-06-10 15:40:00,29.73,29.76,29.7,29.7,46500.0,22.6974,22.7203,22.6745,22.6745,46500.0
2011-06-10 15:45:00,29.7,29.7,29.64,29.66,97300.0,22.6745,22.6745,22.6287,22.644,97300.0
2011-06-10 15:50:00,29.66,29.68,29.6,29.62,73100.0,22.644,22.6592,22.5981,22.6134,73100.0
2011-06-10 15:55:00,29.61,29.65,29.6,29.61,161300.0,22.6058,22.6363,22.5981,22.6058,161300.0
2011-06-13 09:30:00,29.66,29.75,29.6,29.69,25700.0,22.644,22.7127,22.5981,22.6669,25700.0
2011-06-13 09:35:00,29.69,29.71,29.67,29.69,7700.0,22.6669,22.6821,22.6516,22.6669,7700.0
2011-06-13 09:40:00,29.69,29.71,29.64,29.7,17500.0,22.6669,22.6821,22.6287,22.6745,17500.0
2011-06-13 09:45:00,29.7,29.81,29.7,29.74,25200.0,22.6745,22.7585,22.6745,22.705,25200.0
2011-06-13 09:50:00,29.74,29.75,29.66,29.67,17400.0,22.705,22.7127,22.644,22.6516,17400.0
2011-06-13 09:55:00,29.67,29.73,29.67,29.73,12900.0,22.6516,22.6974,22.6516,22.6974,12900.0
2011-06-13 10:00:00,29.74,29.74,29.67,29.72,17100.0,22.705,22.705,22.6516,22.6898,17100.0
2011-06-13 10:05:00,29.73,29.73,29.66,29.68,17000.0,22.6974,22.6974,22.644,22.6592,17000.0
2011-06-13 10:10:00,29.67,29.71,29.66,29.67,8600.0,22.6516,22.6821,22.644,22.6516,8600.0
2011-06-13 10:15:00,29.68,29.69,29.64,29.66,32600.0,22.6592,22.6669,22.6287,22.644,32600.0
2011-06-13 10:20:00,29.66,29.73,29.65,29.72,12000.0,22.644,22.6974,22.6363,22.6898,12000.0
2011-06-13 10:25:00,29.72,29.75,29.71,29.74,7200.0,22.6898,22.7127,22.6821,22.705,7200.0
2011-06-13 10:30:00,29.74,29.74,29.71,29.74,7900.0,22.705,22.705,22.6821,22.705,7900.0
2011-06-13 10:35:00,29.75,29.79,29.73,29.76,16700.0,22.7127,22.7432,22.6974,22.7203,16700.0
2011-06-13 10:40:00,29.76,29.78,29.75,29.77,13300.0,22.7203,22.7356,22.7127,22.7279,13300.0
2011-06-13 10:45:00,29.77,29.86,29.77,29.84,26300.0,22.7279,22.7966,22.7279,22.7814,26300.0
2011-06-13 10:50:00,29.84,29.89,29.81,29.82,20300.0,22.7814,22.8195,22.7585,22.7661,20300.0
2011-06-13 10:55:00,29.83,29.83,29.77,29.78,31400.0,22.7737,22.7737,22.7279,22.7356,31400.0
2011-06-13 11:00:00,29.78,29.8,29.75,29.77,34100.0,22.7356,22.7508,22.7127,22.7279,34100.0
2011-06-13 11:05:00,29.78,29.81,29.77,29.77,30300.0,22.7356,22.7585,22.7279,22.7279,30300.0
2011-06-13 11:10:00,29.76,29.82,29.76,29.8,14200.0,22.7203,22.7661,22.7203,22.7508,14200.0
2011-06-13 11:15:00,29.8,29.83,29.79,29.83,8100.0,22.7508,22.7737,22.7432,22.7737,8100.0
2011-06-13 11:20:00,29.83,29.85,29.81,29.84,16100.0,22.7737,22.789,22.7585,22.7814,16100.0
2011-06-13 11:25:00,29.84,29.87,29.84,29.84,27000.0,22.7814,22.8043,22.7814,22.7814,27000.0
2011-06-13 11:30:00,29.84,29.88,29.83,29.87,26300.0,22.7814,22.8119,22.7737,22.8043,26300.0
2011-06-13 11:35:00,29.87,29.87,29.83,29.85,33300.0,22.8043,22.8043,22.7737,22.789,33300.0
2011-06-13 11:40:00,29.85,29.88,29.85,29.88,23200.0,22.789,22.8119,22.789,22.8119,23200.0
2011-06-13 11:45:00,29.88,29.91,29.88,29.89,25100.0,22.8119,22.8348,22.8119,22.8195,25100.0
2011-06-13 11:50:00,29.89,29.89,29.85,29.87,22700.0,22.8195,22.8195,22.789,22.8043,22700.0
2011-06-13 11:55:00,29.87,29.89,29.84,29.84,20200.0,22.8043,22.8195,22.7814,22.7814,20200.0
2011-06-13 12:00:00,29.84,29.88,29.83,29.87,19400.0,22.7814,22.8119,22.7737,22.8043,19400.0
2011-06-13 12:05:00,29.87,29.89,29.87,29.87,6800.0,22.8043,22.8195,22.8043,22.8043,6800.0
2011-06-13 12:10:00,29.87,29.89,29.87,29.89,12500.0,22.8043,22.8195,22.8043,22.8195,12500.0
2011-06-13 12:15:00,29.89,29.9,29.82,29.86,20600.0,22.8195,22.8272,22.7661,22.7966,20600.0
2011-06-13 12:20:00,29.86,29.87,29.82,29.82,24600.0,22.7966,22.8043,22.7661,22.7661,24600.0
2011-06-13 12:25:00,29.81,29.83,29.79,29.82,24400.0,22.7585,22.7737,22.7432,22.7661,24400.0
2011-06-13 12:30:00,29.82,29.86,29.82,29.85,22000.0,22.7661,22.7966,22.7661,22.789,22000.0
2011-06-13 12:35:00,29.84,29.85,29.81,29.85,11500.0,22.7814,22.789,22.7585,22.789,11500.0
2011-06-13 12:40:00,29.85,29.85,29.83,29.84,13400.0,22.789,22.789,22.7737,22.7814,13400.0
2011-06-13 12:45:00,29.85,29.85,29.82,29.82,16800.0,22.789,22.789,22.7661,22.7661,16800.0
2011-06-13 12:50:00,29.82,29.83,29.82,29.83,2400.0,22.7661,22.7737,22.7661,22.7737,2400.0
2011-06-13 12:55:00,29.83,29.84,29.8,29.81,20700.0,22.7737,22.7814,22.7508,22.7585,20700.0
2011-06-13 13:00:00,29.81,29.81,29.74,29.74,16100.0,22.7585,22.7585,22.705,22.705,16100.0
2011-06-13 13:05:00,29.74,29.78,29.74,29.78,12300.0,22.705,22.7356,22.705,22.7356,12300.0
2011-06-13 13:10:00,29.77,29.8,29.76,29.8,19000.0,22.7279,22.7508,22.7203,22.7508,19000.0
2011-06-13 13:15:00,29.81,29.84,29.8,29.82,15300.0,22.7585,22.7814,22.7508,22.7661,15300.0
2011-06-13 13:20:00,29.82,29.83,29.8,29.81,10700.0,22.7661,22.7737,22.7508,22.7585,10700.0
2011-06-13 13:25:00,29.82,29.84,29.82,29.82,14700.0,22.7661,22.7814,22.7661,22.7661,14700.0
2011-06-13 13:30:00,29.82,29.85,29.82,29.85,7700.0,22.7661,22.789,22.7661,22.789,7700.0
2011-06-13 13:35:00,29.85,29.89,29.84,29.89,20700.0,22.789,22.8195,22.7814,22.8195,20700.0
2011-06-13 13:40:00,29.9,29.91,29.89,29.9,18700.0,22.8272,22.8348,22.8195,22.8272,18700.0
2011-06-13 13:45:00,29.91,29.91,29.89,29.91,31800.0,22.8348,22.8348,22.8195,22.8348,31800.0
2011-06-13 13:50:00,29.91,29.92,29.9,29.91,39600.0,22.8348,22.8425,22.8272,22.8348,39600.0
2011-06-13 13:55:00,29.9,29.92,29.9,29.91,38600.0,22.8272,22.8425,22.8272,22.8348,38600.0
2011-06-13 14:00:00,29.91,29.91,29.9,29.91,24500.0,22.8348,22.8348,22.8272,22.8348,24500.0
2011-06-13 14:05:00,29.91,29.94,29.9,29.91,48900.0,22.8348,22.8577,22.8272,22.8348,48900.0
2011-06-13 14:10:00,29.91,29.95,29.91,29.95,17400.0,22.8348,22.8654,22.8348,22.8654,17400.0
2011-06-13 14:15:00,29.95,29.97,29.92,29.94,22200.0,22.8654,22.8806,22.8425,22.8577,22200.0
2011-06-13 14:20:00,29.95,29.98,29.94,29.98,18600.0,22.8654,22.8883,22.8577,22.8883,18600.0
2011-06-13 14:25:00,29.98,29.98,29.92,29.92,27500.0,22.8883,22.8883,22.8425,22.8425,27500.0
2011-06-13 14:30:00,29.92,29.94,29.89,29.9,27000.0,22.8425,22.8577,22.8195,22.8272,27000.0
2011-06-13 14:35:00,29.9,29.91,29.87,29.9,34200.0,22.8272,22.8348,22.8043,22.8272,34200.0
2011-06-13 14:40:00,29.89,29.95,29.89,29.93,27900.0,22.8195,22.8654,22.8195,22.8501,27900.0
2011-06-13 14:45:00,29.94,29.98,29.94,29.98,24500.0,22.8577,22.8883,22.8577,22.8883,24500.0
2011-06-13 14:50:00,29.97,29.97,29.92,29.92,16700.0,22.8806,22.8806,22.8425,22.8425,16700.0
2011-06-13 14:55:00,29.93,29.93,29.9,29.9,15400.0,22.8501,22.8501,22.8272,22.8272,15400.0
2011-06-13 15:00:00,29.89,29.91,29.88,29.9,21300.0,22.8195,22.8348,22.8119,22.8272,21300.0
2011-06-13 15:05:00,29.9,29.94,29.87,29.88,35600.0,22.8272,22.8577,22.8043,22.8119,35600.0
2011-06-13 15:10:00,29.87,29.9,29.86,29.9,26800.0,22.8043,22.8272,22.7966,22.8272,26800.0
2011-06-13 15:15:00,29.89,29.9,29.84,29.88,47800.0,22.8195,22.8272,22.7814,22.8119,47800.0
2011-06-13 15:20:00,29.89,29.93,29.88,29.89,24900.0,22.8195,22.8501,22.8119,22.8195,24900.0
2011-06-13 15:25:00,29.9,29.97,29.9,29.94,35900.0,22.8272,22.8806,22.8272,22.8577,35900.0
2011-06-13 15:30:00,29.93,29.93,29.89,29.92,44000.0,22.8501,22.8501,22.8195,22.8425,44000.0
2011-06-13 15:35:00,29.92,29.94,29.9,29.9,44700.0,22.8425,22.8577,22.8272,22.8272,44700.0
2011-06-13 15:40:00,29.9,29.93,29.89,29.92,63900.0,22.8272,22.8501,22.8195,22.8425,63900.0
2011-06-13 15:45:00,29.92,29.95,29.88,29.92,49800.0,22.8425,22.8654,22.8119,22.8425,49800.0
2011-06-13 15:50:00,29.92,29.96,29.91,29.96,72900.0,22.8425,22.873,22.8348,22.873,72900.0
2011-06-13 15:55:00,29.96,29.96,29.9,29.91,137300.0,22.873,22.873,22.8272,22.8348,137300.0
2011-06-14 09:30:00,30.12,30.21,30.01,30.01,24800.0,22.9951,23.0639,22.9112,22.9112,24800.0
2011-06-14 09:35:00,30.0,30.09,30.0,30.09,52600.0,22.9035,22.9722,22.9035,22.9722,52600.0
2011-06-14 09:40:00,30.09,30.13,30.06,30.13,25100.0,22.9722,23.0028,22.9493,23.0028,25100.0
2011-06-14 09:45:00,30.14,30.14,30.1,30.11,25000.0,23.0104,23.0104,22.9799,22.9875,25000.0
2011-06-14 09:50:00,30.11,30.25,30.11,30.25,25900.0,22.9875,23.0944,22.9875,23.0944,25900.0
2011-06-14 09:55:00,30.26,30.26,30.17,30.17,34500.0,23.102,23.102,23.0333,23.0333,34500.0
2011-06-14 10:00:00,30.17,30.18,30.14,30.18,14900.0,23.0333,23.0409,23.0104,23.0409,14900.0
2011-06-14 10:05:00,30.18,30.19,30.15,30.15,15100.0,23.0409,23.0486,23.018,23.018,15100.0
2011-06-14 10:10:00,30.15,30.15,30.11,30.12,10900.0,23.018,23.018,22.9875,22.9951,10900.0
2011-06-14 10:15:00,30.11,30.17,30.11,30.17,24600.0,22.9875,23.0333,22.9875,23.0333,24600.0
2011-06-14 10:20:00,30.17,30.23,30.15,30.23,20400.0,23.0333,23.0791,23.018,23.0791,20400.0
2011-06-14 10:25:00,30.23,30.29,30.22,30.28,33900.0,23.0791,23.1249,23.0715,23.1173,33900.0
2011-06-14 10:30:00,30.27,30.3,30.26,30.29,15700.0,23.1097,23.1326,23.102,23.1249,15700.0
2011-06-14 10:35:00,30.29,30.3,30.27,30.27,26500.0,23.1249,23.1326,23.1097,23.1097,26500.0
2011-06-14 10:40:00,30.28,30.31,30.27,30.29,32500.0,23.1173,23.1402,23.1097,23.1249,32500.0
2011-06-14 10:45:00,30.3,30.3,30.28,30.28,50800.0,23.1326,23.1326,23.1173,23.1173,50800.0
2011-06-14 10:50:00,30.27,30.29,30.23,30.28,27300.0,23.1097,23.1249,23.0791,23.1173,27300.0
2011-06-14 10:55:00,30.29,30.29,30.25,30.26,29200.0,23.1249,23.1249,23.0944,23.102,29200.0
2011-06-14 11:00:00,30.25,30.25,30.21,30.22,23600.0,23.0944,23.0944,23.0639,23.0715,23600.0
2011-06-14 11:05:00,30.22,30.23,30.19,30.2,28200.0,23.0715,23.0791,23.0486,23.0562,28200.0
2011-06-14 11:10:00,30.21,30.22,30.19,30.22,21300.0,23.0639,23.0715,23.0486,23.0715,21300.0
2011-06-14 11:15:00,30.21,30.24,30.21,30.21,9200.0,23.0639,23.0868,23.0639,23.0639,9200.0
2011-06-14 11:20:00,30.21,30.24,30.2,30.22,13800.0,23.0639,23.0868,23.0562,23.0715,13800.0
2011-06-14 11:25:00,30.22,30.22,30.2,30.2,9700.0,23.0715,23.0715,23.0562,23.0562,9700.0
2011-06-14 11:30:00,30.2,30.24,30.2,30.22,20200.0,23.0562,23.0868,23.0562,23.0715,20200.0
2011-06-14 11:35:00,30.22,30.24,30.21,30.23,16000.0,23.0715,23.0868,23.0639,23.0791,16000.0
2011-06-14 11:40:00,30.22,30.26,30.22,30.26,27800.0,23.0715,23.102,23.0715,23.102,27800.0
2011-06-14 11:45:00,30.25,30.25,30.22,30.23,18500.0,23.0944,23.0944,23.0715,23.0791,18500.0
2011-06-14 11:50:00,30.23,30.24,30.2,30.21,62100.0,23.0791,23.0868,23.0562,23.0639,62100.0
2011-06-14 11:55:00,30.21,30.25,30.21,30.24,23600.0,23.0639,23.0944,23.0639,23.0868,23600.0
2011-06-14 12:00:00,30.24,30.25,30.22,30.24,9100.0,23.0868,23.0944,23.0715,23.0868,9100.0
2011-06-14 12:05:00,30.25,30.26,30.24,30.24,19200.0,23.0944,23.102,23.0868,23.0868,19200.0
2011-06-14 12:10:00,30.24,30.26,30.2,30.2,43700.0,23.0868,23.102,23.0562,23.0562,43700.0
2011-06-14 12:15:00,30.2,30.22,30.2,30.21,9900.0,23.0562,23.0715,23.0562,23.0639,9900.0
2011-06-14 12:20:00,30.21,30.23,30.21,30.21,20000.0,23.0639,23.0791,23.0639,23.0639,20000.0
2011-06-14 12:25:00,30.21,30.23,30.21,30.22,16500.0,23.0639,23.0791,23.0639,23.0715,16500.0
2011-06-14 12:30:00,30.22,30.23,30.22,30.22,4300.0,23.0715,23.0791,23.0715,23.0715,4300.0
2011-06-14 12:35:00,30.22,30.23,30.22,30.22,9000.0,23.0715,23.0791,23.0715,23.0715,9000.0
2011-06-14 12:40:00,30.22,30.23,30.22,30.22,39400.0,23.0715,23.0791,23.0715,23.0715,39400.0
2011-06-14 12:45:00,30.22,30.23,30.21,30.22,18500.0,23.0715,23.0791,23.0639,23.0715,18500.0
2011-06-14 12:50:00,30.22,30.23,30.22,30.22,6600.0,23.0715,23.0791,23.0715,23.0715,6600.0
2011-06-14 12:55:00,30.22,30.23,30.21,30.22,29400.0,23.0715,23.0791,23.0639,23.0715,29400.0
2011-06-14 13:00:00,30.22,30.23,30.21,30.21,21600.0,23.0715,23.0791,23.0639,23.0639,21600.0
2011-06-14 13:05:00,30.22,30.24,30.21,30.22,16800.0,23.0715,23.0868,23.0639,23.0715,16800.0
2011-06-14 13:10:00,30.23,30.23,30.22,30.22,10300.0,23.0791,23.0791,23.0715,23.0715,10300.0
2011-06-14 13:15:00,30.23,30.23,30.21,30.23,90600.0,23.0791,23.0791,23.0639,23.0791,90600.0
2011-06-14 13:20:00,30.23,30.23,30.2,30.22,30700.0,23.0791,23.0791,23.0562,23.0715,30700.0
2011-06-14 13:25:00,30.21,30.21,30.19,30.2,20000.0,23.0639,23.0639,23.0486,23.0562,20000.0
2011-06-14 13:30:00,30.2,30.23,30.2,30.2,26500.0,23.0562,23.0791,23.0562,23.0562,26500.0
2011-06-14 13:35:00,30.2,30.22,30.2,30.2,31600.0,23.0562,23.0715,23.0562,23.0562,31600.0
2011-06-14 13:40:00,30.2,30.21,30.18,30.2,31700.0,23.0562,23.0639,23.0409,23.0562,31700.0
2011-06-14 13:45:00,30.21,30.21,30.19,30.2,22300.0,23.0639,23.0639,23.0486,23.0562,22300.0
2011-06-14 13:50:00,30.2,30.21,30.17,30.19,29500.0,23.0562,23.0639,23.0333,23.0486,29500.0
2011-06-14 13:55:00,30.19,30.21,30.19,30.21,26000.0,23.0486,23.0639,23.0486,23.0639,26000.0
2011-06-14 14:00:00,30.21,30.23,30.2,30.22,66600.0,23.0639,23.0791,23.0562,23.0715,66600.0
2011-06-14 14:05:00,30.22,30.23,30.21,30.22,8800.0,23.0715,23.0791,23.0639,23.0715,8800.0
2011-06-14 14:10:00,30.22,30.23,30.22,30.22,34100.0,23.0715,23.0791,23.0715,23.0715,34100.0
2011-06-14 14:15:00,30.22,30.22,30.2,30.22,38500.0,23.0715,23.0715,23.0562,23.0715,38500.0
2011-06-14 14:20:00,30.21,30.21,30.2,30.2,17900.0,23.0639,23.0639,23.0562,23.0562,17900.0
2011-06-14 14:25:00,30.2,30.22,30.18,30.19,23600.0,23.0562,23.0715,23.0409,23.0486,23600.0
2011-06-14 14:30:00,30.19,30.19,30.16,30.16,59500.0,23.0486,23.0486,23.0257,23.0257,59500.0
2011-06-14 14:35:00,30.17,30.17,30.14,30.14,21200.0,23.0333,23.0333,23.0104,23.0104,21200.0
2011-06-14 14:40:00,30.14,30.17,30.13,30.16,34700.0,23.0104,23.0333,23.0028,23.0257,34700.0
2011-06-14 14:45:00,30.16,30.16,30.14,30.16,43400.0,23.0257,23.0257,23.0104,23.0257,43400.0
2011-06-14 14:50:00,30.16,30.16,30.14,30.16,46300.0,23.0257,23.0257,23.0104,23.0257,46300.0
2011-06-14 14:55:00,30.15,30.16,30.14,30.15,44800.0,23.018,23.0257,23.0104,23.018,44800.0
2011-06-14 15:00:00,30.15,30.15,30.14,30.14,22400.0,23.018,23.018,23.0104,23.0104,22400.0
2011-06-14 15:05:00,30.14,30.15,30.1,30.11,59300.0,23.0104,23.018,22.9799,22.9875,59300.0
2011-06-14 15:10:00,30.11,30.13,30.08,30.13,40400.0,22.9875,23.0028,22.9646,23.0028,40400.0
2011-06-14 15:15:00,30.13,30.16,30.12,30.15,40000.0,23.0028,23.0257,22.9951,23.018,40000.0
2011-06-14 15:20:00,30.15,30.16,30.14,30.15,34600.0,23.018,23.0257,23.0104,23.018,34600.0
2011-06-14 15:25:00,30.15,30.16,30.14,30.14,35000.0,23.018,23.0257,23.0104,23.0104,35000.0
2011-06-14 15:30:00,30.15,30.15,30.12,30.15,83200.0,23.018,23.018,22.9951,23.018,83200.0
2011-06-14 15:35:00,30.15,30.17,30.12,30.13,65500.0,23.018,23.0333,22.9951,23.0028,65500.0
2011-06-14 15:40:00,30.13,30.15,30.12,30.14,63300.0,23.0028,23.018,22.9951,23.0104,63300.0
2011-06-14 15:45:00,30.13,30.15,30.11,30.11,98600.0,23.0028,23.018,22.9875,22.9875,98600.0
2011-06-14 15:50:00,30.12,30.12,30.06,30.07,98100.0,22.9951,22.9951,22.9493,22.957,98100.0
2011-06-14 15:55:00,30.07,30.11,30.06,30.11,225800.0,22.957,22.9875,22.9493,22.9875,225800.0
2011-06-15 09:30:00,29.89,29.98,29.86,29.95,48400.0,22.8195,22.8883,22.7966,22.8654,48400.0
2011-06-15 09:35:00,29.95,29.96,29.91,29.96,22000.0,22.8654,22.873,22.8348,22.873,22000.0
2011-06-15 09:40:00,29.96,29.98,29.92,29.93,76100.0,22.873,22.8883,22.8425,22.8501,76100.0
2011-06-15 09:45:00,29.92,29.93,29.85,29.86,24300.0,22.8425,22.8501,22.789,22.7966,24300.0
2011-06-15 09:50:00,29.87,29.87,29.84,29.86,14700.0,22.8043,22.8043,22.7814,22.7966,14700.0
2011-06-15 09:55:00,29.86,29.86,29.81,29.81,18600.0,22.7966,22.7966,22.7585,22.7585,18600.0
2011-06-15 10:00:00,29.82,29.83,29.77,29.83,40200.0,22.7661,22.7737,22.7279,22.7737,40200.0
2011-06-15 10:05:00,29.82,29.85,29.82,29.83,21300.0,22.7661,22.789,22.7661,22.7737,21300.0
2011-06-15 10:10:00,29.84,29.86,29.83,29.86,23100.0,22.7814,22.7966,22.7737,22.7966,23100.0
2011-06-15 10:15:00,29.86,29.87,29.83,29.85,31900.0,22.7966,22.8043,22.7737,22.789,31900.0
2011-06-15 10:20:00,29.84,29.85,29.81,29.85,45800.0,22.7814,22.789,22.7585,22.789,45800.0
2011-06-15 10:25:00,29.86,29.88,29.85,29.87,12100.0,22.7966,22.8119,22.789,22.8043,12100.0
2011-06-15 10:30:00,29.87,29.9,29.85,29.88,40300.0,22.8043,22.8272,22.789,22.8119,40300.0
2011-06-15 10:35:00,29.88,29.91,29.86,29.91,42800.0,22.8119,22.8348,22.7966,22.8348,42800.0
2011-06-15 10:40:00,29.91,29.91,29.88,29.9,47500.0,22.8348,22.8348,22.8119,22.8272,47500.0
2011-06-15 10:45:00,29.9,29.94,29.88,29.94,37200.0,22.8272,22.8577,22.8119,22.8577,37200.0
2011-06-15 10:50:00,29.95,29.97,29.95,29.95,14400.0,22.8654,22.8806,22.8654,22.8654,14400.0
2011-06-15 10:55:00,29.95,30.0,29.95,29.99,32600.0,22.8654,22.9035,22.8654,22.8959,32600.0
2011-06-15 11:00:00,29.98,30.0,29.95,29.97,31500.0,22.8883,22.9035,22.8654,22.8806,31500.0
2011-06-15 11:05:00,29.97,29.98,29.94,29.96,21400.0,22.8806,22.8883,22.8577,22.873,21400.0
2011-06-15 11:10:00,29.96,29.97,29.94,29.95,26700.0,22.873,22.8806,22.8577,22.8654,26700.0
2011-06-15 11:15:00,29.95,30.04,29.94,30.0,131700.0,22.8654,22.9341,22.8577,22.9035,131700.0
2011-06-15 11:20:00,29.99,30.01,29.97,29.99,57900.0,22.8959,22.9112,22.8806,22.8959,57900.0
2011-06-15 11:25:00,29.99,30.06,29.98,30.02,128800.0,22.8959,22.9493,22.8883,22.9188,128800.0
2011-06-15 11:30:00,30.03,30.04,30.0,30.01,17300.0,22.9264,22.9341,22.9035,22.9112,17300.0
2011-06-15 11:35:00,30.01,30.02,29.95,29.95,31700.0,22.9112,22.9188,22.8654,22.8654,31700.0
2011-06-15 11:40:00,29.95,29.97,29.89,29.94,101900.0,22.8654,22.8806,22.8195,22.8577,101900.0
2011-06-15 11:45:00,29.93,29.94,29.81,29.81,46800.0,22.8501,22.8577,22.7585,22.7585,46800.0
2011-06-15 11:50:00,29.81,29.82,29.75,29.82,71100.0,22.7585,22.7661,22.7127,22.7661,71100.0
2011-06-15 11:55:00,29.82,29.86,29.78,29.85,36600.0,22.7661,22.7966,22.7356,22.789,36600.0
2011-06-15 12:00:00,29.85,29.89,29.85,29.87,46000.0,22.789,22.8195,22.789,22.8043,46000.0
2011-06-15 12:05:00,29.86,29.87,29.86,29.87,8000.0,22.7966,22.8043,22.7966,22.8043,8000.0
2011-06-15 12:10:00,29.87,29.87,29.85,29.86,26900.0,22.8043,22.8043,22.789,22.7966,26900.0
2011-06-15 12:15:00,29.86,29.86,29.78,29.79,46200.0,22.7966,22.7966,22.7356,22.7432,46200.0
2011-06-15 12:20:00,29.79,29.79,29.69,29.73,62900.0,22.7432,22.7432,22.6669,22.6974,62900.0
2011-06-15 12:25:00,29.72,29.8,29.67,29.8,79900.0,22.6898,22.7508,22.6516,22.7508,79900.0
2011-06-15 12:30:00,29.8,29.81,29.77,29.77,68800.0,22.7508,22.7585,22.7279,22.7279,68800.0
2011-06-15 12:35:00,29.77,29.82,29.76,29.79,67200.0,22.7279,22.7661,22.7203,22.7432,67200.0
2011-06-15 12:40:00,29.8,29.83,29.79,29.8,38900.0,22.7508,22.7737,22.7432,22.7508,38900.0
2011-06-15 12:45:00,29.8,29.83,29.8,29.82,24000.0,22.7508,22.7737,22.7508,22.7661,24000.0
2011-06-15 12:50:00,29.82,29.85,29.82,29.82,81300.0,22.7661,22.789,22.7661,22.7661,81300.0
2011-06-15 12:55:00,29.82,29.83,29.8,29.81,33200.0,22.7661,22.7737,22.7508,22.7585,33200.0
2011-06-15 13:00:00,29.81,29.84,29.8,29.81,36100.0,22.7585,22.7814,22.7508,22.7585,36100.0
2011-06-15 13:05:00,29.82,29.82,29.79,29.8,53100.0,22.7661,22.7661,22.7432,22.7508,53100.0
2011-06-15 13:10:00,29.81,29.82,29.76,29.81,68900.0,22.7585,22.7661,22.7203,22.7585,68900.0
2011-06-15 13:15:00,29.81,29.81,29.76,29.76,50000.0,22.7585,22.7585,22.7203,22.7203,50000.0
2011-06-15 13:20:00,29.76,29.77,29.72,29.76,28300.0,22.7203,22.7279,22.6898,22.7203,28300.0
2011-06-15 13:25:00,29.76,29.79,29.74,29.78,32000.0,22.7203,22.7432,22.705,22.7356,32000.0
2011-06-15 13:30:00,29.78,29.79,29.72,29.73,46100.0,22.7356,22.7432,22.6898,22.6974,46100.0
2011-06-15 13:35:00,29.73,29.75,29.71,29.75,40000.0,22.6974,22.7127,22.6821,22.7127,40000.0
2011-06-15 13:40:00,29.75,29.79,29.74,29.77,125600.0,22.7127,22.7432,22.705,22.7279,125600.0
2011-06-15 13:45:00,29.78,29.8,29.75,29.75,127200.0,22.7356,22.7508,22.7127,22.7127,127200.0
2011-06-15 13:50:00,29.76,29.76,29.7,29.73,35800.0,22.7203,22.7203,22.6745,22.6974,35800.0
2011-06-15 13:55:00,29.73,29.78,29.73,29.75,49200.0,22.6974,22.7356,22.6974,22.7127,49200.0
2011-06-15 14:00:00,29.76,29.76,29.74,29.76,50400.0,22.7203,22.7203,22.705,22.7203,50400.0
2011-06-15 14:05:00,29.75,29.81,29.75,29.81,95200.0,22.7127,22.7585,22.7127,22.7585,95200.0
2011-06-15 14:10:00,29.8,29.81,29.78,29.8,33400.0,22.7508,22.7585,22.7356,22.7508,33400.0
2011-06-15 14:15:00,29.8,29.8,29.77,29.77,23300.0,22.7508,22.7508,22.7279,22.7279,23300.0
2011-06-15 14:20:00,29.77,29.78,29.7,29.71,48900.0,22.7279,22.7356,22.6745,22.6821,48900.0
2011-06-15 14:25:00,29.71,29.76,29.69,29.7,50300.0,22.6821,22.7203,22.6669,22.6745,50300.0
2011-06-15 14:30:00,29.69,29.76,29.68,29.75,52600.0,22.6669,22.7203,22.6592,22.7127,52600.0
2011-06-15 14:35:00,29.75,29.77,29.71,29.77,29300.0,22.7127,22.7279,22.6821,22.7279,29300.0
2011-06-15 14:40:00,29.77,29.78,29.74,29.75,34300.0,22.7279,22.7356,22.705,22.7127,34300.0
2011-06-15 14:45:00,29.75,29.8,29.68,29.74,84000.0,22.7127,22.7508,22.6592,22.705,84000.0
2011-06-15 14:50:00,29.74,29.75,29.68,29.72,58100.0,22.705,22.7127,22.6592,22.6898,58100.0
2011-06-15 14:55:00,29.72,29.73,29.69,29.69,105300.0,22.6898,22.6974,22.6669,22.6669,105300.0
2011-06-15 15:00:00,29.7,29.74,29.67,29.67,37700.0,22.6745,22.705,22.6516,22.6516,37700.0
2011-06-15 15:05:00,29.68,29.69,29.63,29.66,45100.0,22.6592,22.6669,22.621,22.644,45100.0
2011-06-15 15:10:00,29.66,29.69,29.64,29.69,35500.0,22.644,22.6669,22.6287,22.6669,35500.0
2011-06-15 15:15:00,29.69,29.69,29.64,29.67,35200.0,22.6669,22.6669,22.6287,22.6516,35200.0
2011-06-15 15:20:00,29.67,29.71,29.63,29.7,79400.0,22.6516,22.6821,22.621,22.6745,79400.0
2011-06-15 15:25:00,29.69,29.77,29.69,29.71,50300.0,22.6669,22.7279,22.6669,22.6821,50300.0
2011-06-15 15:30:00,29.72,29.74,29.68,29.69,37800.0,22.6898,22.705,22.6592,22.6669,37800.0
2011-06-15 15:35:00,29.69,29.72,29.68,29.69,39300.0,22.6669,22.6898,22.6592,22.6669,39300.0
2011-06-15 15:40:00,29.7,29.71,29.67,29.71,64700.0,22.6745,22.6821,22.6516,22.6821,64700.0
2011-06-15 15:45:00,29.7,29.74,29.66,29.66,90700.0,22.6745,22.705,22.644,22.644,90700.0
2011-06-15 15:50:00,29.66,29.68,29.63,29.68,74400.0,22.644,22.6592,22.621,22.6592,74400.0
2011-06-15 15:55:00,29.67,29.69,29.63,29.64,208100.0,22.6516,22.6669,22.621,22.6287,208100.0
2011-06-16 09:30:00,29.66,29.76,29.63,29.63,32300.0,22.644,22.7203,22.621,22.621,32300.0
2011-06-16 09:35:00,29.65,29.7,29.6,29.67,27300.0,22.6363,22.6745,22.5981,22.6516,27300.0
2011-06-16 09:40:00,29.65,29.76,29.65,29.72,25700.0,22.6363,22.7203,22.6363,22.6898,25700.0
2011-06-16 09:45:00,29.72,29.79,29.7,29.75,27500.0,22.6898,22.7432,22.6745,22.7127,27500.0
2011-06-16 09:50:00,29.75,29.82,29.74,29.76,29300.0,22.7127,22.7661,22.705,22.7203,29300.0
2011-06-16 09:55:00,29.75,29.75,29.69,29.7,20900.0,22.7127,22.7127,22.6669,22.6745,20900.0
2011-06-16 10:00:00,29.69,29.69,29.6,29.67,77600.0,22.6669,22.6669,22.5981,22.6516,77600.0
2011-06-16 10:05:00,29.67,29.72,29.66,29.68,40200.0,22.6516,22.6898,22.644,22.6592,40200.0
2011-06-16 10:10:00,29.68,29.76,29.68,29.74,35600.0,22.6592,22.7203,22.6592,22.705,35600.0
2011-06-16 10:15:00,29.75,29.77,29.7,29.73,42800.0,22.7127,22.7279,22.6745,22.6974,42800.0
2011-06-16 10:20:00,29.73,29.76,29.71,29.75,26800.0,22.6974,22.7203,22.6821,22.7127,26800.0
2011-06-16 10:25:00,29.76,29.78,29.73,29.75,32900.0,22.7203,22.7356,22.6974,22.7127,32900.0
2011-06-16 10:30:00,29.76,29.85,29.75,29.85,32100.0,22.7203,22.789,22.7127,22.789,32100.0
2011-06-16 10:35:00,29.85,29.92,29.85,29.9,33800.0,22.789,22.8425,22.789,22.8272,33800.0
2011-06-16 10:40:00,29.9,29.91,29.85,29.86,24900.0,22.8272,22.8348,22.789,22.7966,24900.0
2011-06-16 10:45:00,29.87,29.87,29.82,29.84,21100.0,22.8043,22.8043,22.7661,22.7814,21100.0
2011-06-16 10:50:00,29.84,29.87,29.82,29.83,21700.0,22.7814,22.8043,22.7661,22.7737,21700.0
2011-06-16 10:55:00,29.83,29.85,29.82,29.84,15200.0,22.7737,22.789,22.7661,22.7814,15200.0
2011-06-16 11:00:00,29.84,29.85,29.77,29.78,21900.0,22.7814,22.789,22.7279,22.7356,21900.0
2011-06-16 11:05:00,29.78,29.79,29.74,29.78,16600.0,22.7356,22.7432,22.705,22.7356,16600.0
2011-06-16 11:10:00,29.78,29.79,29.75,29.79,23200.0,22.7356,22.7432,22.7127,22.7432,23200.0
2011-06-16 11:15:00,29.79,29.87,29.77,29.86,37200.0,22.7432,22.8043,22.7279,22.7966,37200.0
2011-06-16 11:20:00,29.87,29.88,29.81,29.83,26900.0,22.8043,22.8119,22.7585,22.7737,26900.0
2011-06-16 11:25:00,29.83,29.86,29.83,29.86,7800.0,22.7737,22.7966,22.7737,22.7966,7800.0
2011-06-16 11:30:00,29.86,29.91,29.85,29.88,21300.0,22.7966,22.8348,22.789,22.8119,21300.0
2011-06-16 11:35:00,29.88,29.91,29.85,29.87,46600.0,22.8119,22.8348,22.789,22.8043,46600.0
2011-06-16 11:40:00,29.87,29.89,29.86,29.86,12100.0,22.8043,22.8195,22.7966,22.7966,12100.0
2011-06-16 11:45:00,29.86,29.91,29.86,29.87,14200.0,22.7966,22.8348,22.7966,22.8043,14200.0
2011-06-16 11:50:00,29.87,29.89,29.87,29.89,11500.0,22.8043,22.8195,22.8043,22.8195,11500.0
2011-06-16 11:55:00,29.89,29.9,29.85,29.88,27100.0,22.8195,22.8272,22.789,22.8119,27100.0
2011-06-16 12:00:00,29.89,29.93,29.89,29.93,11400.0,22.8195,22.8501,22.8195,22.8501,11400.0
2011-06-16 12:05:00,29.93,29.94,29.9,29.9,24400.0,22.8501,22.8577,22.8272,22.8272,24400.0
2011-06-16 12:10:00,29.9,29.9,29.87,29.87,16000.0,22.8272,22.8272,22.8043,22.8043,16000.0
2011-06-16 12:15:00,29.88,29.88,29.83,29.85,18300.0,22.8119,22.8119,22.7737,22.789,18300.0
2011-06-16 12:20:00,29.84,29.87,29.84,29.85,22500.0,22.7814,22.8043,22.7814,22.789,22500.0
2011-06-16 12:25:00,29.84,29.87,29.84,29.85,13100.0,22.7814,22.8043,22.7814,22.789,13100.0
2011-06-16 12:30:00,29.85,29.87,29.84,29.87,13800.0,22.789,22.8043,22.7814,22.8043,13800.0
2011-06-16 12:35:00,29.87,29.91,29.87,29.91,28700.0,22.8043,22.8348,22.8043,22.8348,28700.0
2011-06-16 12:40:00,29.9,29.91,29.85,29.85,11100.0,22.8272,22.8348,22.789,22.789,11100.0
2011-06-16 12:45:00,29.85,29.86,29.83,29.83,10500.0,22.789,22.7966,22.7737,22.7737,10500.0
2011-06-16 12:50:00,29.84,29.84,29.83,29.84,2700.0,22.7814,22.7814,22.7737,22.7814,2700.0
2011-06-16 12:55:00,29.84,29.84,29.8,29.8,4000.0,22.7814,22.7814,22.7508,22.7508,4000.0
2011-06-16 13:00:00,29.8,29.8,29.76,29.79,16800.0,22.7508,22.7508,22.7203,22.7432,16800.0
2011-06-16 13:05:00,29.78,29.8,29.78,29.8,12800.0,22.7356,22.7508,22.7356,22.7508,12800.0
2011-06-16 13:10:00,29.8,29.81,29.79,29.81,13900.0,22.7508,22.7585,22.7432,22.7585,13900.0
2011-06-16 13:15:00,29.8,29.82,29.8,29.82,12600.0,22.7508,22.7661,22.7508,22.7661,12600.0
2011-06-16 13:20:00,29.82,29.82,29.78,29.8,21400.0,22.7661,22.7661,22.7356,22.7508,21400.0
2011-06-16 13:25:00,29.8,29.8,29.75,29.76,24700.0,22.7508,22.7508,22.7127,22.7203,24700.0
2011-06-16 13:30:00,29.75,29.75,29.68,29.69,52900.0,22.7127,22.7127,22.6592,22.6669,52900.0
2011-06-16 13:35:00,29.69,29.69,29.64,29.64,17000.0,22.6669,22.6669,22.6287,22.6287,17000.0
2011-06-16 13:40:00,29.64,29.68,29.63,29.63,40300.0,22.6287,22.6592,22.621,22.621,40300.0
2011-06-16 13:45:00,29.63,29.68,29.62,29.67,56200.0,22.621,22.6592,22.6134,22.6516,56200.0
2011-06-16 13:50:00,29.67,29.67,29.63,29.63,24800.0,22.6516,22.6516,22.621,22.621,24800.0
2011-06-16 13:55:00,29.63,29.65,29.6,29.61,32500.0,22.621,22.6363,22.5981,22.6058,32500.0
2011-06-16 14:00:00,29.61,29.64,29.61,29.64,24900.0,22.6058,22.6287,22.6058,22.6287,24900.0
2011-06-16 14:05:00,29.64,29.65,29.59,29.64,43400.0,22.6287,22.6363,22.5905,22.6287,43400.0
2011-06-16 14:10:00,29.64,29.65,29.61,29.62,22100.0,22.6287,22.6363,22.6058,22.6134,22100.0
2011-06-16 14:15:00,29.62,29.64,29.61,29.62,19500.0,22.6134,22.6287,22.6058,22.6134,19500.0
2011-06-16 14:20:00,29.62,29.63,29.6,29.62,19000.0,22.6134,22.621,22.5981,22.6134,19000.0
2011-06-16 14:25:00,29.62,29.66,29.62,29.63,28600.0,22.6134,22.644,22.6134,22.621,28600.0
2011-06-16 14:30:00,29.64,29.66,29.61,29.63,23700.0,22.6287,22.644,22.6058,22.621,23700.0
2011-06-16 14:35:00,29.62,29.62,29.6,29.6,10600.0,22.6134,22.6134,22.5981,22.5981,10600.0
2011-06-16 14:40:00,29.6,29.63,29.59,29.59,99600.0,22.5981,22.621,22.5905,22.5905,99600.0
2011-06-16 14:45:00,29.6,29.6,29.54,29.54,96300.0,22.5981,22.5981,22.5523,22.5523,96300.0
2011-06-16 14:50:00,29.55,29.58,29.54,29.57,65900.0,22.56,22.5829,22.5523,22.5752,65900.0
2011-06-16 14:55:00,29.57,29.6,29.56,29.58,46500.0,22.5752,22.5981,22.5676,22.5829,46500.0
2011-06-16 15:00:00,29.58,29.59,29.57,29.58,27000.0,22.5829,22.5905,22.5752,22.5829,27000.0
2011-06-16 15:05:00,29.58,29.58,29.57,29.58,27900.0,22.5829,22.5829,22.5752,22.5829,27900.0
2011-06-16 15:10:00,29.58,29.58,29.55,29.56,35000.0,22.5829,22.5829,22.56,22.5676,35000.0
2011-06-16 15:15:00,29.57,29.58,29.56,29.57,36300.0,22.5752,22.5829,22.5676,22.5752,36300.0
2011-06-16 15:20:00,29.57,29.58,29.56,29.57,52700.0,22.5752,22.5829,22.5676,22.5752,52700.0
2011-06-16 15:25:00,29.57,29.58,29.56,29.56,42400.0,22.5752,22.5829,22.5676,22.5676,42400.0
2011-06-16 15:30:00,29.57,29.59,29.55,29.57,190000.0,22.5752,22.5905,22.56,22.5752,190000.0
2011-06-16 15:35:00,29.58,29.65,29.58,29.63,86900.0,22.5829,22.6363,22.5829,22.621,86900.0
2011-06-16 15:40:00,29.64,29.66,29.6,29.63,106500.0,22.6287,22.644,22.5981,22.621,106500.0
2011-06-16 15:45:00,29.62,29.63,29.59,29.62,132900.0,22.6134,22.621,22.5905,22.6134,132900.0
2011-06-16 15:50:00,29.62,29.65,29.61,29.64,85000.0,22.6134,22.6363,22.6058,22.6287,85000.0
2011-06-16 15:55:00,29.65,29.66,29.63,29.64,121700.0,22.6363,22.644,22.621,22.6287,121700.0
2011-06-17 09:30:00,29.85,29.98,29.84,29.92,452500.0,22.789,22.8883,22.7814,22.8425,452500.0
2011-06-17 09:35:00,29.92,29.94,29.85,29.86,28700.0,22.8425,22.8577,22.789,22.7966,28700.0
2011-06-17 09:40:00,29.86,29.9,29.83,29.87,36400.0,22.7966,22.8272,22.7737,22.8043,36400.0
2011-06-17 09:45:00,29.88,29.9,29.83,29.84,21800.0,22.8119,22.8272,22.7737,22.7814,21800.0
2011-06-17 09:50:00,29.84,29.84,29.78,29.79,21300.0,22.7814,22.7814,22.7356,22.7432,21300.0
2011-06-17 09:55:00,29.78,29.82,29.76,29.76,28700.0,22.7356,22.7661,22.7203,22.7203,28700.0
2011-06-17 10:00:00,29.77,29.83,29.77,29.79,66200.0,22.7279,22.7737,22.7279,22.7432,66200.0
2011-06-17 10:05:00,29.8,29.8,29.76,29.79,22600.0,22.7508,22.7508,22.7203,22.7432,22600.0
2011-06-17 10:10:00,29.79,29.81,29.76,29.77,25000.0,22.7432,22.7585,22.7203,22.7279,25000.0
2011-06-17 10:15:00,29.77,29.8,29.73,29.73,46000.0,22.7279,22.7508,22.6974,22.6974,46000.0
2011-06-17 10:20:00,29.73,29.73,29.66,29.7,61000.0,22.6974,22.6974,22.644,22.6745,61000.0
2011-06-17 10:25:00,29.69,29.7,29.61,29.66,63400.0,22.6669,22.6745,22.6058,22.644,63400.0
2011-06-17 10:30:00,29.67,29.71,29.67,29.71,22200.0,22.6516,22.6821,22.6516,22.6821,22200.0
2011-06-17 10:35:00,29.71,29.79,29.71,29.79,17400.0,22.6821,22.7432,22.6821,22.7432,17400.0
2011-06-17 10:40:00,29.77,29.8,29.77,29.79,15300.0,22.7279,22.7508,22.7279,22.7432,15300.0
2011-06-17 10:45:00,29.79,29.83,29.78,29.83,18500.0,22.7432,22.7737,22.7356,22.7737,18500.0
2011-06-17 10:50:00,29.84,29.86,29.84,29.84,21400.0,22.7814,22.7966,22.7814,22.7814,21400.0
2011-06-17 10:55:00,29.83,29.83,29.79,29.8,13500.0,22.7737,22.7737,22.7432,22.7508,13500.0
2011-06-17 11:00:00,29.79,29.8,29.72,29.73,32800.0,22.7432,22.7508,22.6898,22.6974,32800.0
2011-06-17 11:05:00,29.73,29.75,29.72,29.75,6300.0,22.6974,22.7127,22.6898,22.7127,6300.0
2011-06-17 11:10:00,29.75,29.8,29.74,29.8,19600.0,22.7127,22.7508,22.705,22.7508,19600.0
2011-06-17 11:15:00,29.8,29.81,29.79,29.8,25400.0,22.7508,22.7585,22.7432,22.7508,25400.0
2011-06-17 11:20:00,29.8,29.83,29.8,29.83,21100.0,22.7508,22.7737,22.7508,22.7737,21100.0
2011-06-17 11:25:00,29.82,29.83,29.81,29.83,13400.0,22.7661,22.7737,22.7585,22.7737,13400.0
2011-06-17 11:30:00,29.83,29.84,29.8,29.82,20400.0,22.7737,22.7814,22.7508,22.7661,20400.0
2011-06-17 11:35:00,29.82,29.82,29.8,29.8,10600.0,22.7661,22.7661,22.7508,22.7508,10600.0
2011-06-17 11:40:00,29.8,29.82,29.78,29.78,27400.0,22.7508,22.7661,22.7356,22.7356,27400.0
2011-06-17 11:45:00,29.79,29.8,29.78,29.8,8400.0,22.7432,22.7508,22.7356,22.7508,8400.0
2011-06-17 11:50:00,29.8,29.8,29.77,29.79,28300.0,22.7508,22.7508,22.7279,22.7432,28300.0
2011-06-17 11:55:00,29.78,29.81,29.78,29.81,7300.0,22.7356,22.7585,22.7356,22.7585,7300.0
2011-06-17 12:00:00,29.8,29.83,29.8,29.82,36500.0,22.7508,22.7737,22.7508,22.7661,36500.0
2011-06-17 12:05:00,29.82,29.83,29.82,29.83,47800.0,22.7661,22.7737,22.7661,22.7737,47800.0
2011-06-17 12:10:00,29.83,29.83,29.82,29.82,3800.0,22.7737,22.7737,22.7661,22.7661,3800.0
2011-06-17 12:15:00,29.83,29.83,29.79,29.79,16000.0,22.7737,22.7737,22.7432,22.7432,16000.0
2011-06-17 12:20:00,29.79,29.79,29.76,29.77,15800.0,22.7432,22.7432,22.7203,22.7279,15800.0
2011-06-17 12:25:00,29.77,29.77,29.76,29.77,21700.0,22.7279,22.7279,22.7203,22.7279,21700.0
2011-06-17 12:30:00,29.76,29.78,29.76,29.78,12500.0,22.7203,22.7356,22.7203,22.7356,12500.0
2011-06-17 12:35:00,29.77,29.81,29.76,29.8,35800.0,22.7279,22.7585,22.7203,22.7508,35800.0
2011-06-17 12:40:00,29.81,29.82,29.79,29.82,41400.0,22.7585,22.7661,22.7432,22.7661,41400.0
2011-06-17 12:45:00,29.82,29.83,29.81,29.82,36100.0,22.7661,22.7737,22.7585,22.7661,36100.0
2011-06-17 12:50:00,29.82,29.82,29.78,29.81,24300.0,22.7661,22.7661,22.7356,22.7585,24300.0
2011-06-17 12:55:00,29.8,29.84,29.8,29.84,11100.0,22.7508,22.7814,22.7508,22.7814,11100.0
2011-06-17 13:00:00,29.83,29.84,29.82,29.82,16500.0,22.7737,22.7814,22.7661,22.7661,16500.0
2011-06-17 13:05:00,29.81,29.83,29.8,29.83,124000.0,22.7585,22.7737,22.7508,22.7737,124000.0
2011-06-17 13:10:00,29.83,29.84,29.82,29.84,28800.0,22.7737,22.7814,22.7661,22.7814,28800.0
2011-06-17 13:15:00,29.84,29.84,29.81,29.82,14000.0,22.7814,22.7814,22.7585,22.7661,14000.0
2011-06-17 13:20:00,29.83,29.83,29.82,29.83,18200.0,22.7737,22.7737,22.7661,22.7737,18200.0
2011-06-17 13:25:00,29.82,29.87,29.82,29.86,31300.0,22.7661,22.8043,22.7661,22.7966,31300.0
2011-06-17 13:30:00,29.86,29.91,29.86,29.9,130300.0,22.7966,22.8348,22.7966,22.8272,130300.0
2011-06-17 13:35:00,29.91,29.91,29.89,29.89,15700.0,22.8348,22.8348,22.8195,22.8195,15700.0
2011-06-17 13:40:00,29.9,29.9,29.87,29.89,33200.0,22.8272,22.8272,22.8043,22.8195,33200.0
2011-06-17 13:45:00,29.89,29.89,29.87,29.89,15100.0,22.8195,22.8195,22.8043,22.8195,15100.0
2011-06-17 13:50:00,29.89,29.9,29.87,29.89,24500.0,22.8195,22.8272,22.8043,22.8195,24500.0
2011-06-17 13:55:00,29.89,29.89,29.86,29.86,29200.0,22.8195,22.8195,22.7966,22.7966,29200.0
2011-06-17 14:00:00,29.86,29.9,29.86,29.88,57200.0,22.7966,22.8272,22.7966,22.8119,57200.0
2011-06-17 14:05:00,29.88,29.89,29.86,29.86,26100.0,22.8119,22.8195,22.7966,22.7966,26100.0
2011-06-17 14:10:00,29.87,29.87,29.85,29.85,18100.0,22.8043,22.8043,22.789,22.789,18100.0
2011-06-17 14:15:00,29.86,29.88,29.85,29.87,50300.0,22.7966,22.8119,22.789,22.8043,50300.0
2011-06-17 14:20:00,29.86,29.88,29.86,29.86,15300.0,22.7966,22.8119,22.7966,22.7966,15300.0
2011-06-17 14:25:00,29.87,29.91,29.87,29.91,23900.0,22.8043,22.8348,22.8043,22.8348,23900.0
2011-06-17 14:30:00,29.91,29.91,29.89,29.91,25300.0,22.8348,22.8348,22.8195,22.8348,25300.0
2011-06-17 14:35:00,29.91,29.91,29.88,29.9,40200.0,22.8348,22.8348,22.8119,22.8272,40200.0
2011-06-17 14:40:00,29.9,29.91,29.89,29.89,37600.0,22.8272,22.8348,22.8195,22.8195,37600.0
2011-06-17 14:45:00,29.89,29.9,29.87,29.88,41200.0,22.8195,22.8272,22.8043,22.8119,41200.0
2011-06-17 14:50:00,29.89,29.91,29.86,29.86,31100.0,22.8195,22.8348,22.7966,22.7966,31100.0
2011-06-17 14:55:00,29.87,29.89,29.85,29.89,23500.0,22.8043,22.8195,22.789,22.8195,23500.0
2011-06-17 15:00:00,29.89,29.91,29.88,29.91,44500.0,22.8195,22.8348,22.8119,22.8348,44500.0
2011-06-17 15:05:00,29.91,29.91,29.9,29.91,18200.0,22.8348,22.8348,22.8272,22.8348,18200.0
2011-06-17 15:10:00,29.9,29.91,29.89,29.91,53200.0,22.8272,22.8348,22.8195,22.8348,53200.0
2011-06-17 15:15:00,29.91,29.91,29.81,29.83,117400.0,22.8348,22.8348,22.7585,22.7737,117400.0
2011-06-17 15:20:00,29.84,29.88,29.84,29.88,46500.0,22.7814,22.8119,22.7814,22.8119,46500.0
2011-06-17 15:25:00,29.88,29.89,29.83,29.83,80300.0,22.8119,22.8195,22.7737,22.7737,80300.0
2011-06-17 15:30:00,29.84,29.85,29.83,29.84,32600.0,22.7814,22.789,22.7737,22.7814,32600.0
2011-06-17 15:35:00,29.83,29.86,29.81,29.85,131900.0,22.7737,22.7966,22.7585,22.789,131900.0
2011-06-17 15:40:00,29.85,29.85,29.8,29.81,111600.0,22.789,22.789,22.7508,22.7585,111600.0
2011-06-17 15:45:00,29.81,29.84,29.74,29.79,370300.0,22.7585,22.7814,22.705,22.7432,370300.0
2011-06-17 15:50:00,29.8,29.8,29.76,29.78,125400.0,22.7508,22.7508,22.7203,22.7356,125400.0
2011-06-17 15:55:00,29.78,29.79,29.72,29.75,409300.0,22.7356,22.7432,22.6898,22.7127,409300.0
2011-06-20 09:30:00,29.65,29.76,29.64,29.69,38000.0,22.6363,22.7203,22.6287,22.6669,38000.0
2011-06-20 09:35:00,29.69,29.69,29.57,29.58,142900.0,22.6669,22.6669,22.5752,22.5829,142900.0
2011-06-20 09:40:00,29.58,29.62,29.54,29.55,85000.0,22.5829,22.6134,22.5523,22.56,85000.0
2011-06-20 09:45:00,29.55,29.6,29.54,29.6,25000.0,22.56,22.5981,22.5523,22.5981,25000.0
2011-06-20 09:50:00,29.6,29.65,29.6,29.64,16400.0,22.5981,22.6363,22.5981,22.6287,16400.0
2011-06-20 09:55:00,29.64,29.67,29.62,29.64,33100.0,22.6287,22.6516,22.6134,22.6287,33100.0
2011-06-20 10:00:00,29.64,29.67,29.63,29.64,25800.0,22.6287,22.6516,22.621,22.6287,25800.0
2011-06-20 10:05:00,29.64,29.68,29.64,29.66,14900.0,22.6287,22.6592,22.6287,22.644,14900.0
2011-06-20 10:10:00,29.66,29.66,29.58,29.58,43400.0,22.644,22.644,22.5829,22.5829,43400.0
2011-06-20 10:15:00,29.59,29.62,29.57,29.61,18800.0,22.5905,22.6134,22.5752,22.6058,18800.0
2011-06-20 10:20:00,29.62,29.62,29.57,29.57,42600.0,22.6134,22.6134,22.5752,22.5752,42600.0
2011-06-20 10:25:00,29.57,29.66,29.55,29.63,57900.0,22.5752,22.644,22.56,22.621,57900.0
2011-06-20 10:30:00,29.63,29.68,29.63,29.67,48100.0,22.621,22.6592,22.621,22.6516,48100.0
2011-06-20 10:35:00,29.67,29.68,29.66,29.67,33500.0,22.6516,22.6592,22.644,22.6516,33500.0
2011-06-20 10:40:00,29.67,29.73,29.67,29.72,29700.0,22.6516,22.6974,22.6516,22.6898,29700.0
2011-06-20 10:45:00,29.73,29.76,29.66,29.66,74800.0,22.6974,22.7203,22.644,22.644,74800.0
2011-06-20 10:50:00,29.67,29.67,29.66,29.66,7500.0,22.6516,22.6516,22.644,22.644,7500.0
2011-06-20 10:55:00,29.66,29.7,29.66,29.66,87100.0,22.644,22.6745,22.644,22.644,87100.0
2011-06-20 11:00:00,29.67,29.67,29.62,29.65,64200.0,22.6516,22.6516,22.6134,22.6363,64200.0
2011-06-20 11:05:00,29.66,29.67,29.65,29.65,10200.0,22.644,22.6516,22.6363,22.6363,10200.0
2011-06-20 11:10:00,29.65,29.67,29.65,29.66,31600.0,22.6363,22.6516,22.6363,22.644,31600.0
2011-06-20 11:15:00,29.66,29.66,29.65,29.65,5300.0,22.644,22.644,22.6363,22.6363,5300.0
2011-06-20 11:20:00,29.65,29.7,29.65,29.7,48600.0,22.6363,22.6745,22.6363,22.6745,48600.0
2011-06-20 11:25:00,29.71,29.76,29.7,29.76,19000.0,22.6821,22.7203,22.6745,22.7203,19000.0
2011-06-20 11:30:00,29.76,29.81,29.76,29.8,27000.0,22.7203,22.7585,22.7203,22.7508,27000.0
2011-06-20 11:35:00,29.81,29.81,29.78,29.78,9900.0,22.7585,22.7585,22.7356,22.7356,9900.0
2011-06-20 11:40:00,29.79,29.89,29.78,29.89,38900.0,22.7432,22.8195,22.7356,22.8195,38900.0
2011-06-20 11:45:00,29.89,29.95,29.89,29.95,30300.0,22.8195,22.8654,22.8195,22.8654,30300.0
2011-06-20 11:50:00,29.96,29.96,29.89,29.9,16400.0,22.873,22.873,22.8195,22.8272,16400.0
2011-06-20 11:55:00,29.91,29.93,29.9,29.92,22200.0,22.8348,22.8501,22.8272,22.8425,22200.0
2011-06-20 12:00:00,29.92,29.93,29.89,29.91,16400.0,22.8425,22.8501,22.8195,22.8348,16400.0
2011-06-20 12:05:00,29.9,29.92,29.88,29.88,17600.0,22.8272,22.8425,22.8119,22.8119,17600.0
2011-06-20 12:10:00,29.88,29.88,29.84,29.85,15600.0,22.8119,22.8119,22.7814,22.789,15600.0
2011-06-20 12:15:00,29.85,29.85,29.84,29.84,7400.0,22.789,22.789,22.7814,22.7814,7400.0
2011-06-20 12:20:00,29.84,29.85,29.81,29.85,33200.0,22.7814,22.789,22.7585,22.789,33200.0
2011-06-20 12:25:00,29.85,29.89,29.84,29.89,18500.0,22.789,22.8195,22.7814,22.8195,18500.0
2011-06-20 12:30:00,29.88,29.9,29.87,29.9,15600.0,22.8119,22.8272,22.8043,22.8272,15600.0
2011-06-20 12:35:00,29.9,29.9,29.89,29.89,7900.0,22.8272,22.8272,22.8195,22.8195,7900.0
2011-06-20 12:40:00,29.9,29.9,29.89,29.89,4300.0,22.8272,22.8272,22.8195,22.8195,4300.0
2011-06-20 12:45:00,29.9,29.9,29.89,29.9,4800.0,22.8272,22.8272,22.8195,22.8272,4800.0
2011-06-20 12:50:00,29.89,29.92,29.86,29.86,20900.0,22.8195,22.8425,22.7966,22.7966,20900.0
2011-06-20 12:55:00,29.86,29.87,29.82,29.83,17100.0,22.7966,22.8043,22.7661,22.7737,17100.0
2011-06-20 13:00:00,29.83,29.86,29.83,29.83,14300.0,22.7737,22.7966,22.7737,22.7737,14300.0
2011-06-20 13:05:00,29.83,29.85,29.82,29.85,11800.0,22.7737,22.789,22.7661,22.789,11800.0
2011-06-20 13:10:00,29.85,29.86,29.84,29.85,12500.0,22.789,22.7966,22.7814,22.789,12500.0
2011-06-20 13:15:00,29.84,29.88,29.84,29.88,9500.0,22.7814,22.8119,22.7814,22.8119,9500.0
2011-06-20 13:20:00,29.88,29.88,29.87,29.88,5100.0,22.8119,22.8119,22.8043,22.8119,5100.0
2011-06-20 13:25:00,29.88,29.88,29.86,29.87,10200.0,22.8119,22.8119,22.7966,22.8043,10200.0
2011-06-20 13:30:00,29.87,29.88,29.86,29.88,13300.0,22.8043,22.8119,22.7966,22.8119,13300.0
2011-06-20 13:35:00,29.88,29.9,29.88,29.89,11600.0,22.8119,22.8272,22.8119,22.8195,11600.0
2011-06-20 13:40:00,29.89,29.9,29.86,29.86,30400.0,22.8195,22.8272,22.7966,22.7966,30400.0
2011-06-20 13:45:00,29.87,29.87,29.83,29.84,19600.0,22.8043,22.8043,22.7737,22.7814,19600.0
2011-06-20 13:50:00,29.84,29.84,29.83,29.83,11600.0,22.7814,22.7814,22.7737,22.7737,11600.0
2011-06-20 13:55:00,29.82,29.82,29.76,29.76,18200.0,22.7661,22.7661,22.7203,22.7203,18200.0
2011-06-20 14:00:00,29.77,29.78,29.76,29.77,18000.0,22.7279,22.7356,22.7203,22.7279,18000.0
2011-06-20 14:05:00,29.77,29.78,29.77,29.77,5400.0,22.7279,22.7356,22.7279,22.7279,5400.0
2011-06-20 14:10:00,29.78,29.79,29.74,29.76,42200.0,22.7356,22.7432,22.705,22.7203,42200.0
2011-06-20 14:15:00,29.77,29.79,29.76,29.79,11400.0,22.7279,22.7432,22.7203,22.7432,11400.0
2011-06-20 14:20:00,29.79,29.79,29.74,29.76,17700.0,22.7432,22.7432,22.705,22.7203,17700.0
2011-06-20 14:25:00,29.75,29.78,29.75,29.77,15400.0,22.7127,22.7356,22.7127,22.7279,15400.0
2011-06-20 14:30:00,29.76,29.79,29.76,29.78,18600.0,22.7203,22.7432,22.7203,22.7356,18600.0
2011-06-20 14:35:00,29.79,29.82,29.79,29.82,24900.0,22.7432,22.7661,22.7432,22.7661,24900.0
2011-06-20 14:40:00,29.81,29.82,29.8,29.82,15800.0,22.7585,22.7661,22.7508,22.7661,15800.0
2011-06-20 14:45:00,29.82,29.84,29.78,29.79,57200.0,22.7661,22.7814,22.7356,22.7432,57200.0
2011-06-20 14:50:00,29.79,29.81,29.78,29.78,15100.0,22.7432,22.7585,22.7356,22.7356,15100.0
2011-06-20 14:55:00,29.78,29.82,29.78,29.82,22300.0,22.7356,22.7661,22.7356,22.7661,22300.0
2011-06-20 15:00:00,29.82,29.82,29.81,29.81,13500.0,22.7661,22.7661,22.7585,22.7585,13500.0
2011-06-20 15:05:00,29.82,29.82,29.77,29.77,19100.0,22.7661,22.7661,22.7279,22.7279,19100.0
2011-06-20 15:10:00,29.77,29.78,29.74,29.76,24200.0,22.7279,22.7356,22.705,22.7203,24200.0
2011-06-20 15:15:00,29.76,29.76,29.75,29.75,22400.0,22.7203,22.7203,22.7127,22.7127,22400.0
2011-06-20 15:20:00,29.75,29.77,29.73,29.77,34500.0,22.7127,22.7279,22.6974,22.7279,34500.0
2011-06-20 15:25:00,29.76,29.78,29.75,29.77,34900.0,22.7203,22.7356,22.7127,22.7279,34900.0
2011-06-20 15:30:00,29.76,29.81,29.76,29.81,46500.0,22.7203,22.7585,22.7203,22.7585,46500.0
2011-06-20 15:35:00,29.82,29.85,29.81,29.84,45900.0,22.7661,22.789,22.7585,22.7814,45900.0
2011-06-20 15:40:00,29.83,29.84,29.8,29.8,43000.0,22.7737,22.7814,22.7508,22.7508,43000.0
2011-06-20 15:45:00,29.81,29.86,29.8,29.84,94500.0,22.7585,22.7966,22.7508,22.7814,94500.0
2011-06-20 15:50:00,29.84,29.84,29.8,29.82,39900.0,22.7814,22.7814,22.7508,22.7661,39900.0
2011-06-20 15:55:00,29.82,29.84,29.8,29.84,112800.0,22.7661,22.7814,22.7508,22.7814,112800.0
2011-06-21 09:30:00,30.0,30.16,29.99,30.15,39500.0,22.9035,23.0257,22.8959,23.018,39500.0
2011-06-21 09:35:00,30.14,30.17,30.11,30.16,29100.0,23.0104,23.0333,22.9875,23.0257,29100.0
2011-06-21 09:40:00,30.17,30.19,30.12,30.13,32400.0,23.0333,23.0486,22.9951,23.0028,32400.0
2011-06-21 09:45:00,30.14,30.17,30.11,30.17,18000.0,23.0104,23.0333,22.9875,23.0333,18000.0
2011-06-21 09:50:00,30.17,30.24,30.17,30.24,14800.0,23.0333,23.0868,23.0333,23.0868,14800.0
2011-06-21 09:55:00,30.24,30.24,30.15,30.15,20900.0,23.0868,23.0868,23.018,23.018,20900.0
2011-06-21 10:00:00,30.16,30.23,30.14,30.23,56500.0,23.0257,23.0791,23.0104,23.0791,56500.0
2011-06-21 10:05:00,30.23,30.27,30.23,30.25,35000.0,23.0791,23.1097,23.0791,23.0944,35000.0
2011-06-21 10:10:00,30.25,30.29,30.24,30.27,50100.0,23.0944,23.1249,23.0868,23.1097,50100.0
2011-06-21 10:15:00,30.28,30.31,30.27,30.3,40500.0,23.1173,23.1402,23.1097,23.1326,40500.0
2011-06-21 10:20:00,30.3,30.32,30.28,30.29,53000.0,23.1326,23.1478,23.1173,23.1249,53000.0
2011-06-21 10:25:00,30.28,30.33,30.28,30.33,31900.0,23.1173,23.1555,23.1173,23.1555,31900.0
2011-06-21 10:30:00,30.32,30.34,30.31,30.32,20600.0,23.1478,23.1631,23.1402,23.1478,20600.0
2011-06-21 10:35:00,30.32,30.32,30.3,30.31,12400.0,23.1478,23.1478,23.1326,23.1402,12400.0
2011-06-21 10:40:00,30.32,30.37,30.31,30.36,34000.0,23.1478,23.186,23.1402,23.1784,34000.0
2011-06-21 10:45:00,30.36,30.43,30.35,30.43,32600.0,23.1784,23.2318,23.1707,23.2318,32600.0
2011-06-21 10:50:00,30.42,30.43,30.39,30.4,40500.0,23.2242,23.2318,23.2013,23.2089,40500.0
2011-06-21 10:55:00,30.4,30.4,30.35,30.39,30100.0,23.2089,23.2089,23.1707,23.2013,30100.0
2011-06-21 11:00:00,30.39,30.44,30.39,30.43,67600.0,23.2013,23.2394,23.2013,23.2318,67600.0
2011-06-21 11:05:00,30.43,30.49,30.43,30.49,55600.0,23.2318,23.2776,23.2318,23.2776,55600.0
2011-06-21 11:10:00,30.49,30.5,30.46,30.46,11800.0,23.2776,23.2853,23.2547,23.2547,11800.0
2011-06-21 11:15:00,30.46,30.47,30.4,30.42,44000.0,23.2547,23.2623,23.2089,23.2242,44000.0
2011-06-21 11:20:00,30.43,30.45,30.42,30.44,17800.0,23.2318,23.2471,23.2242,23.2394,17800.0
2011-06-21 11:25:00,30.44,30.47,30.44,30.47,10900.0,23.2394,23.2623,23.2394,23.2623,10900.0
2011-06-21 11:30:00,30.46,30.49,30.45,30.49,46600.0,23.2547,23.2776,23.2471,23.2776,46600.0
2011-06-21 11:35:00,30.49,30.5,30.47,30.5,12200.0,23.2776,23.2853,23.2623,23.2853,12200.0
2011-06-21 11:40:00,30.49,30.52,30.49,30.52,14300.0,23.2776,23.3005,23.2776,23.3005,14300.0
2011-06-21 11:45:00,30.52,30.54,30.51,30.51,15500.0,23.3005,23.3158,23.2929,23.2929,15500.0
2011-06-21 11:50:00,30.52,30.52,30.5,30.51,18900.0,23.3005,23.3005,23.2853,23.2929,18900.0
2011-06-21 11:55:00,30.51,30.52,30.51,30.51,4200.0,23.2929,23.3005,23.2929,23.2929,4200.0
2011-06-21 12:00:00,30.51,30.52,30.5,30.51,17800.0,23.2929,23.3005,23.2853,23.2929,17800.0
2011-06-21 12:05:00,30.51,30.52,30.51,30.52,6300.0,23.2929,23.3005,23.2929,23.3005,6300.0
2011-06-21 12:10:00,30.52,30.53,30.52,30.53,5200.0,23.3005,23.3082,23.3005,23.3082,5200.0
2011-06-21 12:15:00,30.53,30.54,30.5,30.53,21500.0,23.3082,23.3158,23.2853,23.3082,21500.0
2011-06-21 12:20:00,30.52,30.54,30.52,30.54,14200.0,23.3005,23.3158,23.3005,23.3158,14200.0
2011-06-21 12:25:00,30.53,30.55,30.53,30.54,20600.0,23.3082,23.3234,23.3082,23.3158,20600.0
2011-06-21 12:30:00,30.54,30.54,30.5,30.52,35300.0,23.3158,23.3158,23.2853,23.3005,35300.0
2011-06-21 12:35:00,30.52,30.53,30.51,30.51,35500.0,23.3005,23.3082,23.2929,23.2929,35500.0
2011-06-21 12:40:00,30.51,30.52,30.51,30.52,10900.0,23.2929,23.3005,23.2929,23.3005,10900.0
2011-06-21 12:45:00,30.52,30.53,30.51,30.51,25600.0,23.3005,23.3082,23.2929,23.2929,25600.0
2011-06-21 12:50:00,30.52,30.53,30.51,30.51,12000.0,23.3005,23.3082,23.2929,23.2929,12000.0
2011-06-21 12:55:00,30.52,30.52,30.5,30.52,12700.0,23.3005,23.3005,23.2853,23.3005,12700.0
2011-06-21 13:00:00,30.51,30.52,30.51,30.52,25000.0,23.2929,23.3005,23.2929,23.3005,25000.0
2011-06-21 13:05:00,30.52,30.52,30.5,30.51,26700.0,23.3005,23.3005,23.2853,23.2929,26700.0
2011-06-21 13:10:00,30.51,30.53,30.5,30.53,37900.0,23.2929,23.3082,23.2853,23.3082,37900.0
2011-06-21 13:15:00,30.53,30.53,30.52,30.52,14700.0,23.3082,23.3082,23.3005,23.3005,14700.0
2011-06-21 13:20:00,30.53,30.55,30.53,30.54,35600.0,23.3082,23.3234,23.3082,23.3158,35600.0
2011-06-21 13:25:00,30.54,30.55,30.53,30.55,13600.0,23.3158,23.3234,23.3082,23.3234,13600.0
2011-06-21 13:30:00,30.54,30.55,30.54,30.54,20700.0,23.3158,23.3234,23.3158,23.3158,20700.0
2011-06-21 13:35:00,30.54,30.56,30.53,30.55,23900.0,23.3158,23.3311,23.3082,23.3234,23900.0
2011-06-21 13:40:00,30.55,30.6,30.55,30.6,58400.0,23.3234,23.3616,23.3234,23.3616,58400.0
2011-06-21 13:45:00,30.6,30.61,30.58,30.61,41200.0,23.3616,23.3692,23.3463,23.3692,41200.0
2011-06-21 13:50:00,30.61,30.61,30.6,30.6,12300.0,23.3692,23.3692,23.3616,23.3616,12300.0
2011-06-21 13:55:00,30.59,30.61,30.59,30.61,15500.0,23.354,23.3692,23.354,23.3692,15500.0
2011-06-21 14:00:00,30.6,30.61,30.58,30.58,10900.0,23.3616,23.3692,23.3463,23.3463,10900.0
2011-06-21 14:05:00,30.58,30.61,30.58,30.6,40800.0,23.3463,23.3692,23.3463,23.3616,40800.0
2011-06-21 14:10:00,30.6,30.62,30.6,30.62,27900.0,23.3616,23.3769,23.3616,23.3769,27900.0
2011-06-21 14:15:00,30.62,30.63,30.61,30.63,11600.0,23.3769,23.3845,23.3692,23.3845,11600.0
2011-06-21 14:20:00,30.62,30.64,30.61,30.62,31600.0,23.3769,23.3921,23.3692,23.3769,31600.0
2011-06-21 14:25:00,30.61,30.62,30.61,30.62,9700.0,23.3692,23.3769,23.3692,23.3769,9700.0
2011-06-21 14:30:00,30.62,30.62,30.59,30.6,25000.0,23.3769,23.3769,23.354,23.3616,25000.0
2011-06-21 14:35:00,30.6,30.65,30.59,30.64,32200.0,23.3616,23.3998,23.354,23.3921,32200.0
2011-06-21 14:40:00,30.64,30.67,30.63,30.66,23500.0,23.3921,23.415,23.3845,23.4074,23500.0
2011-06-21 14:45:00,30.66,30.66,30.63,30.64,21900.0,23.4074,23.4074,23.3845,23.3921,21900.0
2011-06-21 14:50:00,30.64,30.64,30.63,30.64,12500.0,23.3921,23.3921,23.3845,23.3921,12500.0
2011-06-21 14:55:00,30.64,30.64,30.63,30.63,16800.0,23.3921,23.3921,23.3845,23.3845,16800.0
2011-06-21 15:00:00,30.63,30.64,30.6,30.62,27500.0,23.3845,23.3921,23.3616,23.3769,27500.0
2011-06-21 15:05:00,30.62,30.62,30.6,30.61,27800.0,23.3769,23.3769,23.3616,23.3692,27800.0
2011-06-21 15:10:00,30.61,30.61,30.59,30.6,24900.0,23.3692,23.3692,23.354,23.3616,24900.0
2011-06-21 15:15:00,30.59,30.6,30.59,30.6,26700.0,23.354,23.3616,23.354,23.3616,26700.0
2011-06-21 15:20:00,30.59,30.6,30.58,30.58,52800.0,23.354,23.3616,23.3463,23.3463,52800.0
2011-06-21 15:25:00,30.59,30.59,30.54,30.55,35700.0,23.354,23.354,23.3158,23.3234,35700.0
2011-06-21 15:30:00,30.54,30.54,30.48,30.48,57000.0,23.3158,23.3158,23.27,23.27,57000.0
2011-06-21 15:35:00,30.48,30.51,30.46,30.49,72900.0,23.27,23.2929,23.2547,23.2776,72900.0
2011-06-21 15:40:00,30.49,30.5,30.47,30.49,114700.0,23.2776,23.2853,23.2623,23.2776,114700.0
2011-06-21 15:45:00,30.5,30.54,30.5,30.54,137000.0,23.2853,23.3158,23.2853,23.3158,137000.0
2011-06-21 15:50:00,30.54,30.54,30.5,30.51,106900.0,23.3158,23.3158,23.2853,23.2929,106900.0
2011-06-21 15:55:00,30.51,30.51,30.48,30.5,280000.0,23.2929,23.2929,23.27,23.2853,280000.0
2011-06-22 09:30:00,30.44,30.5,30.41,30.45,33800.0,23.2394,23.2853,23.2165,23.2471,33800.0
2011-06-22 09:35:00,30.46,30.49,30.41,30.44,22900.0,23.2547,23.2776,23.2165,23.2394,22900.0
2011-06-22 09:40:00,30.44,30.49,30.42,30.43,25900.0,23.2394,23.2776,23.2242,23.2318,25900.0
2011-06-22 09:45:00,30.43,30.52,30.43,30.5,18700.0,23.2318,23.3005,23.2318,23.2853,18700.0
2011-06-22 09:50:00,30.5,30.5,30.45,30.5,16100.0,23.2853,23.2853,23.2471,23.2853,16100.0
2011-06-22 09:55:00,30.5,30.51,30.49,30.49,15700.0,23.2853,23.2929,23.2776,23.2776,15700.0
2011-06-22 10:00:00,30.49,30.54,30.48,30.53,35200.0,23.2776,23.3158,23.27,23.3082,35200.0
2011-06-22 10:05:00,30.53,30.57,30.53,30.53,29500.0,23.3082,23.3387,23.3082,23.3082,29500.0
2011-06-22 10:10:00,30.54,30.54,30.51,30.53,9100.0,23.3158,23.3158,23.2929,23.3082,9100.0
2011-06-22 10:15:00,30.52,30.52,30.45,30.45,34500.0,23.3005,23.3005,23.2471,23.2471,34500.0
2011-06-22 10:20:00,30.45,30.49,30.44,30.48,23900.0,23.2471,23.2776,23.2394,23.27,23900.0
2011-06-22 10:25:00,30.48,30.48,30.44,30.45,14000.0,23.27,23.27,23.2394,23.2471,14000.0
2011-06-22 10:30:00,30.46,30.47,30.44,30.45,17800.0,23.2547,23.2623,23.2394,23.2471,17800.0
2011-06-22 10:35:00,30.45,30.48,30.44,30.46,17500.0,23.2471,23.27,23.2394,23.2547,17500.0
2011-06-22 10:40:00,30.46,30.47,30.44,30.45,13000.0,23.2547,23.2623,23.2394,23.2471,13000.0
2011-06-22 10:45:00,30.45,30.48,30.44,30.46,12100.0,23.2471,23.27,23.2394,23.2547,12100.0
2011-06-22 10:50:00,30.46,30.48,30.44,30.47,72700.0,23.2547,23.27,23.2394,23.2623,72700.0
2011-06-22 10:55:00,30.46,30.52,30.45,30.52,14800.0,23.2547,23.3005,23.2471,23.3005,14800.0
2011-06-22 11:00:00,30.52,30.54,30.51,30.54,14500.0,23.3005,23.3158,23.2929,23.3158,14500.0
2011-06-22 11:05:00,30.54,30.54,30.45,30.45,38400.0,23.3158,23.3158,23.2471,23.2471,38400.0
2011-06-22 11:10:00,30.46,30.48,30.44,30.46,16100.0,23.2547,23.27,23.2394,23.2547,16100.0
2011-06-22 11:15:00,30.46,30.5,30.46,30.48,15000.0,23.2547,23.2853,23.2547,23.27,15000.0
2011-06-22 11:20:00,30.48,30.48,30.46,30.48,7100.0,23.27,23.27,23.2547,23.27,7100.0
2011-06-22 11:25:00,30.49,30.49,30.46,30.46,10900.0,23.2776,23.2776,23.2547,23.2547,10900.0
2011-06-22 11:30:00,30.47,30.51,30.46,30.51,27900.0,23.2623,23.2929,23.2547,23.2929,27900.0
2011-06-22 11:35:00,30.51,30.51,30.48,30.51,18800.0,23.2929,23.2929,23.27,23.2929,18800.0
2011-06-22 11:40:00,30.52,30.52,30.49,30.52,94200.0,23.3005,23.3005,23.2776,23.3005,94200.0
2011-06-22 11:45:00,30.52,30.52,30.49,30.5,31200.0,23.3005,23.3005,23.2776,23.2853,31200.0
2011-06-22 11:50:00,30.49,30.5,30.47,30.48,11000.0,23.2776,23.2853,23.2623,23.27,11000.0
2011-06-22 11:55:00,30.48,30.49,30.47,30.48,3800.0,23.27,23.2776,23.2623,23.27,3800.0
2011-06-22 12:00:00,30.49,30.49,30.46,30.46,7600.0,23.2776,23.2776,23.2547,23.2547,7600.0
2011-06-22 12:05:00,30.46,30.47,30.46,30.47,19100.0,23.2547,23.2623,23.2547,23.2623,19100.0
2011-06-22 12:10:00,30.46,30.47,30.46,30.47,12700.0,23.2547,23.2623,23.2547,23.2623,12700.0
2011-06-22 12:15:00,30.46,30.49,30.44,30.45,16900.0,23.2547,23.2776,23.2394,23.2471,16900.0
2011-06-22 12:20:00,30.44,30.47,30.44,30.46,4700.0,23.2394,23.2623,23.2394,23.2547,4700.0
2011-06-22 12:25:00,30.46,30.46,30.44,30.45,12300.0,23.2547,23.2547,23.2394,23.2471,12300.0
2011-06-22 12:30:00,30.44,30.45,30.4,30.41,26500.0,23.2394,23.2471,23.2089,23.2165,26500.0
2011-06-22 12:35:00,30.41,30.43,30.39,30.42,12600.0,23.2165,23.2318,23.2013,23.2242,12600.0
2011-06-22 12:40:00,30.42,30.45,30.42,30.44,14200.0,23.2242,23.2471,23.2242,23.2394,14200.0
2011-06-22 12:45:00,30.44,30.47,30.43,30.46,12000.0,23.2394,23.2623,23.2318,23.2547,12000.0
2011-06-22 12:50:00,30.47,30.48,30.45,30.45,13500.0,23.2623,23.27,23.2471,23.2471,13500.0
2011-06-22 12:55:00,30.45,30.46,30.43,30.46,16000.0,23.2471,23.2547,23.2318,23.2547,16000.0
2011-06-22 13:00:00,30.45,30.46,30.44,30.45,15200.0,23.2471,23.2547,23.2394,23.2471,15200.0
2011-06-22 13:05:00,30.45,30.45,30.44,30.45,5200.0,23.2471,23.2471,23.2394,23.2471,5200.0
2011-06-22 13:10:00,30.44,30.45,30.43,30.43,10700.0,23.2394,23.2471,23.2318,23.2318,10700.0
2011-06-22 13:15:00,30.43,30.44,30.42,30.43,12600.0,23.2318,23.2394,23.2242,23.2318,12600.0
2011-06-22 13:20:00,30.42,30.43,30.41,30.42,13300.0,23.2242,23.2318,23.2165,23.2242,13300.0
2011-06-22 13:25:00,30.42,30.42,30.4,30.41,15300.0,23.2242,23.2242,23.2089,23.2165,15300.0
2011-06-22 13:30:00,30.41,30.42,30.4,30.42,31100.0,23.2165,23.2242,23.2089,23.2242,31100.0
2011-06-22 13:35:00,30.42,30.42,30.41,30.41,4800.0,23.2242,23.2242,23.2165,23.2165,4800.0
2011-06-22 13:40:00,30.42,30.42,30.41,30.42,6600.0,23.2242,23.2242,23.2165,23.2242,6600.0
2011-06-22 13:45:00,30.42,30.42,30.4,30.41,30400.0,23.2242,23.2242,23.2089,23.2165,30400.0
2011-06-22 13:50:00,30.41,30.41,30.4,30.41,23300.0,23.2165,23.2165,23.2089,23.2165,23300.0
2011-06-22 13:55:00,30.41,30.41,30.4,30.4,15200.0,23.2165,23.2165,23.2089,23.2089,15200.0
2011-06-22 14:00:00,30.4,30.41,30.37,30.38,33700.0,23.2089,23.2165,23.186,23.1936,33700.0
2011-06-22 14:05:00,30.39,30.42,30.36,30.42,31800.0,23.2013,23.2242,23.1784,23.2242,31800.0
2011-06-22 14:10:00,30.41,30.43,30.39,30.4,26300.0,23.2165,23.2318,23.2013,23.2089,26300.0
2011-06-22 14:15:00,30.41,30.41,30.39,30.4,12400.0,23.2165,23.2165,23.2013,23.2089,12400.0
2011-06-22 14:20:00,30.39,30.43,30.39,30.42,44900.0,23.2013,23.2318,23.2013,23.2242,44900.0
2011-06-22 14:25:00,30.41,30.42,30.36,30.37,52900.0,23.2165,23.2242,23.1784,23.186,52900.0
2011-06-22 14:30:00,30.37,30.37,30.32,30.34,38200.0,23.186,23.186,23.1478,23.1631,38200.0
2011-06-22 14:35:00,30.34,30.35,30.29,30.3,42600.0,23.1631,23.1707,23.1249,23.1326,42600.0
2011-06-22 14:40:00,30.31,30.32,30.27,30.3,24300.0,23.1402,23.1478,23.1097,23.1326,24300.0
2011-06-22 14:45:00,30.29,30.35,30.29,30.35,30000.0,23.1249,23.1707,23.1249,23.1707,30000.0
2011-06-22 14:50:00,30.35,30.35,30.3,30.31,28200.0,23.1707,23.1707,23.1326,23.1402,28200.0
2011-06-22 14:55:00,30.3,30.3,30.28,30.29,26500.0,23.1326,23.1326,23.1173,23.1249,26500.0
2011-06-22 15:00:00,30.28,30.35,30.28,30.33,41300.0,23.1173,23.1707,23.1173,23.1555,41300.0
2011-06-22 15:05:00,30.33,30.34,30.3,30.32,67500.0,23.1555,23.1631,23.1326,23.1478,67500.0
2011-06-22 15:10:00,30.32,30.32,30.28,30.28,45400.0,23.1478,23.1478,23.1173,23.1173,45400.0
2011-06-22 15:15:00,30.28,30.29,30.26,30.28,27300.0,23.1173,23.1249,23.102,23.1173,27300.0
2011-06-22 15:20:00,30.28,30.3,30.23,30.23,73800.0,23.1173,23.1326,23.0791,23.0791,73800.0
2011-06-22 15:25:00,30.23,30.24,30.2,30.23,59000.0,23.0791,23.0868,23.0562,23.0791,59000.0
2011-06-22 15:30:00,30.23,30.24,30.2,30.24,57000.0,23.0791,23.0868,23.0562,23.0868,57000.0
2011-06-22 15:35:00,30.23,30.28,30.23,30.26,62000.0,23.0791,23.1173,23.0791,23.102,62000.0
2011-06-22 15:40:00,30.27,30.29,30.23,30.24,99800.0,23.1097,23.1249,23.0791,23.0868,99800.0
2011-06-22 15:45:00,30.23,30.26,30.21,30.23,136000.0,23.0791,23.102,23.0639,23.0791,136000.0
2011-06-22 15:50:00,30.22,30.26,30.2,30.22,106500.0,23.0715,23.102,23.0562,23.0715,106500.0
2011-06-22 15:55:00,30.22,30.23,30.17,30.18,161300.0,23.0715,23.0791,23.0333,23.0409,161300.0
2011-06-23 09:30:00,29.8,29.89,29.74,29.79,55900.0,22.7508,22.8195,22.705,22.7432,55900.0
2011-06-23 09:35:00,29.8,29.89,29.74,29.83,43100.0,22.7508,22.8195,22.705,22.7737,43100.0
2011-06-23 09:40:00,29.82,29.82,29.73,29.74,33400.0,22.7661,22.7661,22.6974,22.705,33400.0
2011-06-23 09:45:00,29.74,29.76,29.68,29.69,42300.0,22.705,22.7203,22.6592,22.6669,42300.0
2011-06-23 09:50:00,29.69,29.69,29.6,29.6,26200.0,22.6669,22.6669,22.5981,22.5981,26200.0
2011-06-23 09:55:00,29.6,29.79,29.6,29.76,61200.0,22.5981,22.7432,22.5981,22.7203,61200.0
2011-06-23 10:00:00,29.76,29.77,29.74,29.76,38900.0,22.7203,22.7279,22.705,22.7203,38900.0
2011-06-23 10:05:00,29.76,29.78,29.73,29.75,38400.0,22.7203,22.7356,22.6974,22.7127,38400.0
2011-06-23 10:10:00,29.75,29.78,29.74,29.77,33300.0,22.7127,22.7356,22.705,22.7279,33300.0
2011-06-23 10:15:00,29.77,29.8,29.75,29.77,31700.0,22.7279,22.7508,22.7127,22.7279,31700.0
2011-06-23 10:20:00,29.77,29.79,29.69,29.7,47700.0,22.7279,22.7432,22.6669,22.6745,47700.0
2011-06-23 10:25:00,29.7,29.75,29.68,29.73,35700.0,22.6745,22.7127,22.6592,22.6974,35700.0
2011-06-23 10:30:00,29.74,29.81,29.72,29.76,40500.0,22.705,22.7585,22.6898,22.7203,40500.0
2011-06-23 10:35:00,29.76,29.78,29.73,29.78,41300.0,22.7203,22.7356,22.6974,22.7356,41300.0
2011-06-23 10:40:00,29.78,29.78,29.74,29.74,45100.0,22.7356,22.7356,22.705,22.705,45100.0
2011-06-23 10:45:00,29.74,29.75,29.71,29.73,47300.0,22.705,22.7127,22.6821,22.6974,47300.0
2011-06-23 10:50:00,29.74,29.75,29.69,29.75,23600.0,22.705,22.7127,22.6669,22.7127,23600.0
2011-06-23 10:55:00,29.74,29.76,29.72,29.75,17500.0,22.705,22.7203,22.6898,22.7127,17500.0
2011-06-23 11:00:00,29.75,29.76,29.72,29.73,18500.0,22.7127,22.7203,22.6898,22.6974,18500.0
2011-06-23 11:05:00,29.73,29.78,29.73,29.78,22100.0,22.6974,22.7356,22.6974,22.7356,22100.0
2011-06-23 11:10:00,29.79,29.79,29.69,29.69,40700.0,22.7432,22.7432,22.6669,22.6669,40700.0
2011-06-23 11:15:00,29.69,29.75,29.68,29.75,29400.0,22.6669,22.7127,22.6592,22.7127,29400.0
2011-06-23 11:20:00,29.75,29.76,29.74,29.75,11800.0,22.7127,22.7203,22.705,22.7127,11800.0
2011-06-23 11:25:00,29.74,29.79,29.74,29.79,25400.0,22.705,22.7432,22.705,22.7432,25400.0
2011-06-23 11:30:00,29.79,29.8,29.77,29.79,23700.0,22.7432,22.7508,22.7279,22.7432,23700.0
2011-06-23 11:35:00,29.8,29.8,29.72,29.72,23800.0,22.7508,22.7508,22.6898,22.6898,23800.0
2011-06-23 11:40:00,29.72,29.72,29.69,29.7,37500.0,22.6898,22.6898,22.6669,22.6745,37500.0
2011-06-23 11:45:00,29.71,29.72,29.7,29.7,12000.0,22.6821,22.6898,22.6745,22.6745,12000.0
2011-06-23 11:50:00,29.7,29.73,29.7,29.72,14700.0,22.6745,22.6974,22.6745,22.6898,14700.0
2011-06-23 11:55:00,29.73,29.77,29.72,29.77,58300.0,22.6974,22.7279,22.6898,22.7279,58300.0
2011-06-23 12:00:00,29.76,29.83,29.76,29.83,43400.0,22.7203,22.7737,22.7203,22.7737,43400.0
2011-06-23 12:05:00,29.83,29.85,29.79,29.8,25100.0,22.7737,22.789,22.7432,22.7508,25100.0
2011-06-23 12:10:00,29.8,29.82,29.79,29.8,9100.0,22.7508,22.7661,22.7432,22.7508,9100.0
2011-06-23 12:15:00,29.8,29.8,29.75,29.75,18800.0,22.7508,22.7508,22.7127,22.7127,18800.0
2011-06-23 12:20:00,29.74,29.76,29.74,29.74,11400.0,22.705,22.7203,22.705,22.705,11400.0
2011-06-23 12:25:00,29.74,29.74,29.7,29.71,23700.0,22.705,22.705,22.6745,22.6821,23700.0
2011-06-23 12:30:00,29.72,29.75,29.71,29.72,18100.0,22.6898,22.7127,22.6821,22.6898,18100.0
2011-06-23 12:35:00,29.72,29.75,29.72,29.75,14400.0,22.6898,22.7127,22.6898,22.7127,14400.0
2011-06-23 12:40:00,29.76,29.8,29.76,29.8,15100.0,22.7203,22.7508,22.7203,22.7508,15100.0
2011-06-23 12:45:00,29.8,29.81,29.78,29.79,17700.0,22.7508,22.7585,22.7356,22.7432,17700.0
2011-06-23 12:50:00,29.79,29.83,29.79,29.8,16200.0,22.7432,22.7737,22.7432,22.7508,16200.0
2011-06-23 12:55:00,29.79,29.82,29.79,29.81,9200.0,22.7432,22.7661,22.7432,22.7585,9200.0
2011-06-23 13:00:00,29.8,29.85,29.79,29.85,24100.0,22.7508,22.789,22.7432,22.789,24100.0
2011-06-23 13:05:00,29.85,29.86,29.84,29.84,16200.0,22.789,22.7966,22.7814,22.7814,16200.0
2011-06-23 13:10:00,29.84,29.85,29.8,29.81,15200.0,22.7814,22.789,22.7508,22.7585,15200.0
2011-06-23 13:15:00,29.82,29.82,29.8,29.81,14800.0,22.7661,22.7661,22.7508,22.7585,14800.0
2011-06-23 13:20:00,29.81,29.82,29.77,29.78,13000.0,22.7585,22.7661,22.7279,22.7356,13000.0
2011-06-23 13:25:00,29.79,29.82,29.79,29.81,18000.0,22.7432,22.7661,22.7432,22.7585,18000.0
2011-06-23 13:30:00,29.81,29.86,29.81,29.86,17600.0,22.7585,22.7966,22.7585,22.7966,17600.0
2011-06-23 13:35:00,29.86,29.88,29.85,29.85,16300.0,22.7966,22.8119,22.789,22.789,16300.0
2011-06-23 13:40:00,29.85,29.85,29.83,29.84,14300.0,22.789,22.789,22.7737,22.7814,14300.0
2011-06-23 13:45:00,29.85,29.86,29.84,29.84,10300.0,22.789,22.7966,22.7814,22.7814,10300.0
2011-06-23 13:50:00,29.84,29.85,29.79,29.8,28100.0,22.7814,22.789,22.7432,22.7508,28100.0
2011-06-23 13:55:00,29.8,29.84,29.8,29.84,31600.0,22.7508,22.7814,22.7508,22.7814,31600.0
2011-06-23 14:00:00,29.85,29.85,29.76,29.76,77400.0,22.789,22.789,22.7203,22.7203,77400.0
2011-06-23 14:05:00,29.76,29.78,29.75,29.77,28800.0,22.7203,22.7356,22.7127,22.7279,28800.0
2011-06-23 14:10:00,29.78,29.8,29.76,29.76,20200.0,22.7356,22.7508,22.7203,22.7203,20200.0
2011-06-23 14:15:00,29.76,29.77,29.74,29.75,27800.0,22.7203,22.7279,22.705,22.7127,27800.0
2011-06-23 14:20:00,29.75,29.78,29.74,29.77,16800.0,22.7127,22.7356,22.705,22.7279,16800.0
2011-06-23 14:25:00,29.78,29.79,29.76,29.79,23900.0,22.7356,22.7432,22.7203,22.7432,23900.0
2011-06-23 14:30:00,29.79,29.81,29.78,29.8,24900.0,22.7432,22.7585,22.7356,22.7508,24900.0
2011-06-23 14:35:00,29.8,29.8,29.74,29.75,29300.0,22.7508,22.7508,22.705,22.7127,29300.0
2011-06-23 14:40:00,29.75,29.76,29.74,29.75,15700.0,22.7127,22.7203,22.705,22.7127,15700.0
2011-06-23 14:45:00,29.75,29.77,29.74,29.76,50500.0,22.7127,22.7279,22.705,22.7203,50500.0
2011-06-23 14:50:00,29.76,29.79,29.75,29.76,24600.0,22.7203,22.7432,22.7127,22.7203,24600.0
2011-06-23 14:55:00,29.76,30.01,29.76,30.01,77500.0,22.7203,22.9112,22.7203,22.9112,77500.0
2011-06-23 15:00:00,30.01,30.02,29.9,29.94,93500.0,22.9112,22.9188,22.8272,22.8577,93500.0
2011-06-23 15:05:00,29.93,30.03,29.91,30.0,63300.0,22.8501,22.9264,22.8348,22.9035,63300.0
2011-06-23 15:10:00,29.98,30.02,29.96,30.0,48100.0,22.8883,22.9188,22.873,22.9035,48100.0
2011-06-23 15:15:00,30.0,30.09,30.0,30.03,50300.0,22.9035,22.9722,22.9035,22.9264,50300.0
2011-06-23 15:20:00,30.04,30.05,30.01,30.03,46700.0,22.9341,22.9417,22.9112,22.9264,46700.0
2011-06-23 15:25:00,30.03,30.05,29.95,29.95,64400.0,22.9264,22.9417,22.8654,22.8654,64400.0
2011-06-23 15:30:00,29.94,29.96,29.88,29.93,72300.0,22.8577,22.873,22.8119,22.8501,72300.0
2011-06-23 15:35:00,29.93,29.97,29.9,29.92,51700.0,22.8501,22.8806,22.8272,22.8425,51700.0
2011-06-23 15:40:00,29.91,30.0,29.9,29.94,97300.0,22.8348,22.9035,22.8272,22.8577,97300.0
2011-06-23 15:45:00,29.94,30.03,29.92,30.02,160400.0,22.8577,22.9264,22.8425,22.9188,160400.0
2011-06-23 15:50:00,30.03,30.07,30.02,30.07,107100.0,22.9264,22.957,22.9188,22.957,107100.0
2011-06-23 15:55:00,30.07,30.1,30.05,30.1,250700.0,22.957,22.9799,22.9417,22.9799,250700.0
2011-06-24 09:30:00,30.03,30.12,30.03,30.09,30200.0,22.9264,22.9951,22.9264,22.9722,30200.0
2011-06-24 09:35:00,30.07,30.09,30.05,30.07,20100.0,22.957,22.9722,22.9417,22.957,20100.0
2011-06-24 09:40:00,30.08,30.15,30.08,30.11,26800.0,22.9646,23.018,22.9646,22.9875,26800.0
2011-06-24 09:45:00,30.11,30.12,30.0,30.01,41500.0,22.9875,22.9951,22.9035,22.9112,41500.0
2011-06-24 09:50:00,30.02,30.09,30.02,30.09,22100.0,22.9188,22.9722,22.9188,22.9722,22100.0
2011-06-24 09:55:00,30.09,30.11,30.07,30.1,47600.0,22.9722,22.9875,22.957,22.9799,47600.0
2011-06-24 10:00:00,30.11,30.11,30.02,30.03,143100.0,22.9875,22.9875,22.9188,22.9264,143100.0
2011-06-24 10:05:00,30.04,30.05,30.01,30.03,110800.0,22.9341,22.9417,22.9112,22.9264,110800.0
2011-06-24 10:10:00,30.04,30.04,29.9,29.9,50600.0,22.9341,22.9341,22.8272,22.8272,50600.0
2011-06-24 10:15:00,29.9,29.9,29.84,29.9,52300.0,22.8272,22.8272,22.7814,22.8272,52300.0
2011-06-24 10:20:00,29.9,29.91,29.9,29.9,18700.0,22.8272,22.8348,22.8272,22.8272,18700.0
2011-06-24 10:25:00,29.9,29.94,29.89,29.9,119200.0,22.8272,22.8577,22.8195,22.8272,119200.0
2011-06-24 10:30:00,29.9,29.91,29.86,29.87,36200.0,22.8272,22.8348,22.7966,22.8043,36200.0
2011-06-24 10:35:00,29.86,29.87,29.83,29.87,62200.0,22.7966,22.8043,22.7737,22.8043,62200.0
2011-06-24 10:40:00,29.87,29.87,29.83,29.83,67200.0,22.8043,22.8043,22.7737,22.7737,67200.0
2011-06-24 10:45:00,29.83,29.87,29.83,29.87,40200.0,22.7737,22.8043,22.7737,22.8043,40200.0
2011-06-24 10:50:00,29.87,29.91,29.83,29.9,46700.0,22.8043,22.8348,22.7737,22.8272,46700.0
2011-06-24 10:55:00,29.91,29.91,29.88,29.91,16600.0,22.8348,22.8348,22.8119,22.8348,16600.0
2011-06-24 11:00:00,29.91,29.94,29.91,29.92,35300.0,22.8348,22.8577,22.8348,22.8425,35300.0
2011-06-24 11:05:00,29.93,29.93,29.87,29.88,32200.0,22.8501,22.8501,22.8043,22.8119,32200.0
2011-06-24 11:10:00,29.89,29.89,29.85,29.86,34400.0,22.8195,22.8195,22.789,22.7966,34400.0
2011-06-24 11:15:00,29.86,29.9,29.84,29.9,47400.0,22.7966,22.8272,22.7814,22.8272,47400.0
2011-06-24 11:20:00,29.89,29.92,29.87,29.9,43100.0,22.8195,22.8425,22.8043,22.8272,43100.0
2011-06-24 11:25:00,29.9,29.9,29.86,29.89,36000.0,22.8272,22.8272,22.7966,22.8195,36000.0
2011-06-24 11:30:00,29.89,29.92,29.88,29.91,18600.0,22.8195,22.8425,22.8119,22.8348,18600.0
2011-06-24 11:35:00,29.91,29.93,29.91,29.93,7300.0,22.8348,22.8501,22.8348,22.8501,7300.0
2011-06-24 11:40:00,29.92,29.95,29.9,29.94,17000.0,22.8425,22.8654,22.8272,22.8577,17000.0
2011-06-24 11:45:00,29.95,29.95,29.94,29.94,1800.0,22.8654,22.8654,22.8577,22.8577,1800.0
2011-06-24 11:50:00,29.94,29.98,29.94,29.98,26600.0,22.8577,22.8883,22.8577,22.8883,26600.0
2011-06-24 11:55:00,29.98,29.98,29.95,29.97,21500.0,22.8883,22.8883,22.8654,22.8806,21500.0
2011-06-24 12:00:00,29.97,30.0,29.97,30.0,13700.0,22.8806,22.9035,22.8806,22.9035,13700.0
2011-06-24 12:05:00,30.0,30.0,29.95,29.95,24500.0,22.9035,22.9035,22.8654,22.8654,24500.0
2011-06-24 12:10:00,29.95,29.97,29.95,29.96,10000.0,22.8654,22.8806,22.8654,22.873,10000.0
2011-06-24 12:15:00,29.96,30.01,29.93,29.99,65400.0,22.873,22.9112,22.8501,22.8959,65400.0
2011-06-24 12:20:00,29.98,29.99,29.97,29.98,8600.0,22.8883,22.8959,22.8806,22.8883,8600.0
2011-06-24 12:25:00,29.97,29.98,29.94,29.96,23800.0,22.8806,22.8883,22.8577,22.873,23800.0
2011-06-24 12:30:00,29.95,29.96,29.95,29.96,12000.0,22.8654,22.873,22.8654,22.873,12000.0
2011-06-24 12:35:00,29.96,29.96,29.95,29.96,11800.0,22.873,22.873,22.8654,22.873,11800.0
2011-06-24 12:40:00,29.95,29.99,29.95,29.97,28300.0,22.8654,22.8959,22.8654,22.8806,28300.0
2011-06-24 12:45:00,29.97,29.97,29.9,29.91,13800.0,22.8806,22.8806,22.8272,22.8348,13800.0
2011-06-24 12:50:00,29.91,29.94,29.89,29.92,31700.0,22.8348,22.8577,22.8195,22.8425,31700.0
2011-06-24 12:55:00,29.92,29.93,29.9,29.93,12000.0,22.8425,22.8501,22.8272,22.8501,12000.0
2011-06-24 13:00:00,29.92,29.93,29.88,29.89,21300.0,22.8425,22.8501,22.8119,22.8195,21300.0
2011-06-24 13:05:00,29.89,29.91,29.88,29.91,17400.0,22.8195,22.8348,22.8119,22.8348,17400.0
2011-06-24 13:10:00,29.9,29.93,29.88,29.9,13800.0,22.8272,22.8501,22.8119,22.8272,13800.0
2011-06-24 13:15:00,29.9,29.92,29.89,29.9,17200.0,22.8272,22.8425,22.8195,22.8272,17200.0
2011-06-24 13:20:00,29.9,29.91,29.88,29.91,12900.0,22.8272,22.8348,22.8119,22.8348,12900.0
2011-06-24 13:25:00,29.91,29.94,29.91,29.92,17200.0,22.8348,22.8577,22.8348,22.8425,17200.0
2011-06-24 13:30:00,29.92,29.93,29.92,29.92,6400.0,22.8425,22.8501,22.8425,22.8425,6400.0
2011-06-24 13:35:00,29.91,29.98,29.91,29.98,28200.0,22.8348,22.8883,22.8348,22.8883,28200.0
2011-06-24 13:40:00,29.98,30.0,29.97,29.99,29600.0,22.8883,22.9035,22.8806,22.8959,29600.0
2011-06-24 13:45:00,29.99,30.02,29.98,30.02,32300.0,22.8959,22.9188,22.8883,22.9188,32300.0
2011-06-24 13:50:00,30.02,30.04,30.02,30.03,11900.0,22.9188,22.9341,22.9188,22.9264,11900.0
2011-06-24 13:55:00,30.02,30.03,30.01,30.01,18000.0,22.9188,22.9264,22.9112,22.9112,18000.0
2011-06-24 14:00:00,30.01,30.04,30.01,30.04,49800.0,22.9112,22.9341,22.9112,22.9341,49800.0
2011-06-24 14:05:00,30.03,30.04,29.99,30.0,20500.0,22.9264,22.9341,22.8959,22.9035,20500.0
2011-06-24 14:10:00,30.0,30.02,29.98,29.98,66200.0,22.9035,22.9188,22.8883,22.8883,66200.0
2011-06-24 14:15:00,29.98,30.02,29.98,30.02,16400.0,22.8883,22.9188,22.8883,22.9188,16400.0
2011-06-24 14:20:00,30.01,30.02,29.99,30.0,35800.0,22.9112,22.9188,22.8959,22.9035,35800.0
2011-06-24 14:25:00,29.99,30.02,29.98,30.02,26900.0,22.8959,22.9188,22.8883,22.9188,26900.0
2011-06-24 14:30:00,30.01,30.04,30.01,30.02,21400.0,22.9112,22.9341,22.9112,22.9188,21400.0
2011-06-24 14:35:00,30.01,30.02,30.0,30.0,27400.0,22.9112,22.9188,22.9035,22.9035,27400.0
2011-06-24 14:40:00,30.01,30.03,30.0,30.03,21000.0,22.9112,22.9264,22.9035,22.9264,21000.0
2011-06-24 14:45:00,30.03,30.05,30.02,30.03,17400.0,22.9264,22.9417,22.9188,22.9264,17400.0
2011-06-24 14:50:00,30.03,30.07,30.03,30.06,14800.0,22.9264,22.957,22.9264,22.9493,14800.0
2011-06-24 14:55:00,30.06,30.07,30.03,30.05,46300.0,22.9493,22.957,22.9264,22.9417,46300.0
2011-06-24 15:00:00,30.05,30.06,30.03,30.05,26300.0,22.9417,22.9493,22.9264,22.9417,26300.0
2011-06-24 15:05:00,30.05,30.06,30.04,30.06,24700.0,22.9417,22.9493,22.9341,22.9493,24700.0
2011-06-24 15:10:00,30.06,30.07,30.05,30.07,24600.0,22.9493,22.957,22.9417,22.957,24600.0
2011-06-24 15:15:00,30.07,30.09,30.06,30.09,44600.0,22.957,22.9722,22.9493,22.9722,44600.0
2011-06-24 15:20:00,30.09,30.09,30.04,30.05,65700.0,22.9722,22.9722,22.9341,22.9417,65700.0
2011-06-24 15:25:00,30.05,30.1,30.04,30.09,44700.0,22.9417,22.9799,22.9341,22.9722,44700.0
2011-06-24 15:30:00,30.08,30.13,30.08,30.12,54700.0,22.9646,23.0028,22.9646,22.9951,54700.0
2011-06-24 15:35:00,30.12,30.13,30.09,30.11,44500.0,22.9951,23.0028,22.9722,22.9875,44500.0
2011-06-24 15:40:00,30.1,30.13,30.1,30.12,49200.0,22.9799,23.0028,22.9799,22.9951,49200.0
2011-06-24 15:45:00,30.11,30.12,29.99,30.0,226600.0,22.9875,22.9951,22.8959,22.9035,226600.0
2011-06-24 15:50:00,30.0,30.03,29.96,30.01,167100.0,22.9035,22.9264,22.873,22.9112,167100.0
2011-06-24 15:55:00,30.0,30.02,29.93,29.94,786800.0,22.9035,22.9188,22.8501,22.8577,786800.0
2011-06-27 09:30:00,29.89,30.0,29.89,29.96,36700.0,22.8195,22.9035,22.8195,22.873,36700.0
2011-06-27 09:35:00,29.95,30.05,29.93,30.05,17600.0,22.8654,22.9417,22.8501,22.9417,17600.0
2011-06-27 09:40:00,30.05,30.13,30.02,30.08,29400.0,22.9417,23.0028,22.9188,22.9646,29400.0
2011-06-27 09:45:00,30.08,30.09,30.05,30.08,33700.0,22.9646,22.9722,22.9417,22.9646,33700.0
2011-06-27 09:50:00,30.08,30.15,30.07,30.11,24700.0,22.9646,23.018,22.957,22.9875,24700.0
2011-06-27 09:55:00,30.11,30.11,30.05,30.06,14300.0,22.9875,22.9875,22.9417,22.9493,14300.0
2011-06-27 10:00:00,30.07,30.07,30.02,30.04,26200.0,22.957,22.957,22.9188,22.9341,26200.0
2011-06-27 10:05:00,30.05,30.05,30.02,30.02,9800.0,22.9417,22.9417,22.9188,22.9188,9800.0
2011-06-27 10:10:00,30.03,30.06,30.01,30.06,19500.0,22.9264,22.9493,22.9112,22.9493,19500.0
2011-06-27 10:15:00,30.06,30.1,30.05,30.09,15000.0,22.9493,22.9799,22.9417,22.9722,15000.0
2011-06-27 10:20:00,30.1,30.12,30.08,30.11,27400.0,22.9799,22.9951,22.9646,22.9875,27400.0
2011-06-27 10:25:00,30.12,30.12,30.11,30.11,13800.0,22.9951,22.9951,22.9875,22.9875,13800.0
2011-06-27 10:30:00,30.12,30.15,30.1,30.1,17500.0,22.9951,23.018,22.9799,22.9799,17500.0
2011-06-27 10:35:00,30.1,30.1,30.07,30.07,9700.0,22.9799,22.9799,22.957,22.957,9700.0
2011-06-27 10:40:00,30.07,30.1,30.07,30.09,18600.0,22.957,22.9799,22.957,22.9722,18600.0
2011-06-27 10:45:00,30.1,30.11,30.09,30.11,34000.0,22.9799,22.9875,22.9722,22.9875,34000.0
2011-06-27 10:50:00,30.11,30.12,30.1,30.12,15700.0,22.9875,22.9951,22.9799,22.9951,15700.0
2011-06-27 10:55:00,30.11,30.12,30.11,30.11,5600.0,22.9875,22.9951,22.9875,22.9875,5600.0
2011-06-27 11:00:00,30.12,30.14,30.12,30.12,32700.0,22.9951,23.0104,22.9951,22.9951,32700.0
2011-06-27 11:05:00,30.12,30.13,30.06,30.06,16100.0,22.9951,23.0028,22.9493,22.9493,16100.0
2011-06-27 11:10:00,30.06,30.07,30.03,30.04,17700.0,22.9493,22.957,22.9264,22.9341,17700.0
2011-06-27 11:15:00,30.03,30.03,30.0,30.0,8500.0,22.9264,22.9264,22.9035,22.9035,8500.0
2011-06-27 11:20:00,30.0,30.01,29.99,30.0,40700.0,22.9035,22.9112,22.8959,22.9035,40700.0
2011-06-27 11:25:00,30.0,30.01,29.98,29.99,22200.0,22.9035,22.9112,22.8883,22.8959,22200.0
2011-06-27 11:30:00,29.98,29.99,29.98,29.99,16300.0,22.8883,22.8959,22.8883,22.8959,16300.0
2011-06-27 11:35:00,29.98,29.99,29.95,29.97,42900.0,22.8883,22.8959,22.8654,22.8806,42900.0
2011-06-27 11:40:00,29.97,29.97,29.94,29.94,30800.0,22.8806,22.8806,22.8577,22.8577,30800.0
2011-06-27 11:45:00,29.95,29.97,29.95,29.96,30800.0,22.8654,22.8806,22.8654,22.873,30800.0
2011-06-27 11:50:00,29.97,29.98,29.96,29.97,39100.0,22.8806,22.8883,22.873,22.8806,39100.0
2011-06-27 11:55:00,29.96,30.0,29.96,30.0,25100.0,22.873,22.9035,22.873,22.9035,25100.0
2011-06-27 12:00:00,30.0,30.03,30.0,30.02,22300.0,22.9035,22.9264,22.9035,22.9188,22300.0
2011-06-27 12:05:00,30.01,30.03,30.0,30.02,12800.0,22.9112,22.9264,22.9035,22.9188,12800.0
2011-06-27 12:10:00,30.02,30.03,30.02,30.02,12900.0,22.9188,22.9264,22.9188,22.9188,12900.0
2011-06-27 12:15:00,30.03,30.04,30.01,30.01,13000.0,22.9264,22.9341,22.9112,22.9112,13000.0
2011-06-27 12:20:00,30.02,30.02,30.0,30.0,7100.0,22.9188,22.9188,22.9035,22.9035,7100.0
2011-06-27 12:25:00,30.0,30.02,30.0,30.01,11300.0,22.9035,22.9188,22.9035,22.9112,11300.0
2011-06-27 12:30:00,30.01,30.02,30.0,30.02,11600.0,22.9112,22.9188,22.9035,22.9188,11600.0
2011-06-27 12:35:00,30.02,30.03,30.01,30.03,17300.0,22.9188,22.9264,22.9112,22.9264,17300.0
2011-06-27 12:40:00,30.03,30.03,30.02,30.02,8700.0,22.9264,22.9264,22.9188,22.9188,8700.0
2011-06-27 12:45:00,30.03,30.03,30.02,30.03,7700.0,22.9264,22.9264,22.9188,22.9264,7700.0
2011-06-27 12:50:00,30.03,30.03,30.02,30.03,2300.0,22.9264,22.9264,22.9188,22.9264,2300.0
2011-06-27 12:55:00,30.02,30.02,30.0,30.0,13100.0,22.9188,22.9188,22.9035,22.9035,13100.0
2011-06-27 13:00:00,30.01,30.02,30.0,30.01,12100.0,22.9112,22.9188,22.9035,22.9112,12100.0
2011-06-27 13:05:00,30.01,30.03,30.01,30.03,7800.0,22.9112,22.9264,22.9112,22.9264,7800.0
2011-06-27 13:10:00,30.03,30.04,30.02,30.04,17200.0,22.9264,22.9341,22.9188,22.9341,17200.0
2011-06-27 13:15:00,30.04,30.06,30.04,30.05,12000.0,22.9341,22.9493,22.9341,22.9417,12000.0
2011-06-27 13:20:00,30.06,30.06,30.01,30.02,21200.0,22.9493,22.9493,22.9112,22.9188,21200.0
2011-06-27 13:25:00,30.02,30.02,29.96,30.0,277700.0,22.9188,22.9188,22.873,22.9035,277700.0
2011-06-27 13:30:00,30.01,30.02,30.0,30.01,15800.0,22.9112,22.9188,22.9035,22.9112,15800.0
2011-06-27 13:35:00,30.01,30.01,29.99,29.99,15300.0,22.9112,22.9112,22.8959,22.8959,15300.0
2011-06-27 13:40:00,30.0,30.0,29.98,29.98,8200.0,22.9035,22.9035,22.8883,22.8883,8200.0
2011-06-27 13:45:00,29.98,29.99,29.98,29.98,13600.0,22.8883,22.8959,22.8883,22.8883,13600.0
2011-06-27 13:50:00,29.99,30.01,29.98,30.0,38700.0,22.8959,22.9112,22.8883,22.9035,38700.0
2011-06-27 13:55:00,30.0,30.0,29.98,29.98,27600.0,22.9035,22.9035,22.8883,22.8883,27600.0
2011-06-27 14:00:00,29.98,30.05,29.98,30.04,57200.0,22.8883,22.9417,22.8883,22.9341,57200.0
2011-06-27 14:05:00,30.04,30.05,30.03,30.05,41300.0,22.9341,22.9417,22.9264,22.9417,41300.0
2011-06-27 14:10:00,30.04,30.05,30.04,30.04,42100.0,22.9341,22.9417,22.9341,22.9341,42100.0
2011-06-27 14:15:00,30.03,30.06,30.03,30.06,20200.0,22.9264,22.9493,22.9264,22.9493,20200.0
2011-06-27 14:20:00,30.06,30.06,30.04,30.05,47100.0,22.9493,22.9493,22.9341,22.9417,47100.0
2011-06-27 14:25:00,30.04,30.05,30.02,30.02,21500.0,22.9341,22.9417,22.9188,22.9188,21500.0
2011-06-27 14:30:00,30.02,30.03,30.01,30.02,197900.0,22.9188,22.9264,22.9112,22.9188,197900.0
2011-06-27 14:35:00,30.01,30.01,30.0,30.0,43000.0,22.9112,22.9112,22.9035,22.9035,43000.0
2011-06-27 14:40:00,30.01,30.01,29.98,29.98,45600.0,22.9112,22.9112,22.8883,22.8883,45600.0
2011-06-27 14:45:00,29.98,30.01,29.98,30.0,29700.0,22.8883,22.9112,22.8883,22.9035,29700.0
2011-06-27 14:50:00,29.99,30.0,29.96,29.96,24400.0,22.8959,22.9035,22.873,22.873,24400.0
2011-06-27 14:55:00,29.97,29.98,29.96,29.96,22200.0,22.8806,22.8883,22.873,22.873,22200.0
2011-06-27 15:00:00,29.96,29.98,29.96,29.97,91600.0,22.873,22.8883,22.873,22.8806,91600.0
2011-06-27 15:05:00,29.96,29.98,29.96,29.96,47400.0,22.873,22.8883,22.873,22.873,47400.0
2011-06-27 15:10:00,29.96,29.99,29.96,29.98,75600.0,22.873,22.8959,22.873,22.8883,75600.0
2011-06-27 15:15:00,29.98,29.98,29.95,29.97,67800.0,22.8883,22.8883,22.8654,22.8806,67800.0
2011-06-27 15:20:00,29.96,29.97,29.95,29.97,88600.0,22.873,22.8806,22.8654,22.8806,88600.0
2011-06-27 15:25:00,29.97,29.98,29.96,29.97,417600.0,22.8806,22.8883,22.873,22.8806,417600.0
2011-06-27 15:30:00,29.98,29.99,29.96,29.98,58000.0,22.8883,22.8959,22.873,22.8883,58000.0
2011-06-27 15:35:00,29.98,29.99,29.96,29.96,58000.0,22.8883,22.8959,22.873,22.873,58000.0
2011-06-27 15:40:00,29.97,29.97,29.94,29.97,84800.0,22.8806,22.8806,22.8577,22.8806,84800.0
2011-06-27 15:45:00,29.96,29.96,29.93,29.94,100800.0,22.873,22.873,22.8501,22.8577,100800.0
2011-06-27 15:50:00,29.93,29.95,29.93,29.95,45400.0,22.8501,22.8654,22.8501,22.8654,45400.0
2011-06-27 15:55:00,29.94,29.97,29.92,29.93,267200.0,22.8577,22.8806,22.8425,22.8501,267200.0
2011-06-28 09:30:00,30.05,30.13,30.05,30.07,46700.0,22.9417,23.0028,22.9417,22.957,46700.0
2011-06-28 09:35:00,30.07,30.21,30.04,30.21,76300.0,22.957,23.0639,22.9341,23.0639,76300.0
2011-06-28 09:40:00,30.21,30.31,30.21,30.24,50100.0,23.0639,23.1402,23.0639,23.0868,50100.0
2011-06-28 09:45:00,30.25,30.28,30.19,30.19,37900.0,23.0944,23.1173,23.0486,23.0486,37900.0
2011-06-28 09:50:00,30.2,30.21,30.18,30.19,28100.0,23.0562,23.0639,23.0409,23.0486,28100.0
2011-06-28 09:55:00,30.19,30.19,30.15,30.18,24100.0,23.0486,23.0486,23.018,23.0409,24100.0
2011-06-28 10:00:00,30.18,30.21,30.15,30.18,28900.0,23.0409,23.0639,23.018,23.0409,28900.0
2011-06-28 10:05:00,30.18,30.22,30.14,30.22,74600.0,23.0409,23.0715,23.0104,23.0715,74600.0
2011-06-28 10:10:00,30.21,30.26,30.18,30.18,35300.0,23.0639,23.102,23.0409,23.0409,35300.0
2011-06-28 10:15:00,30.19,30.2,30.13,30.14,23100.0,23.0486,23.0562,23.0028,23.0104,23100.0
2011-06-28 10:20:00,30.14,30.16,30.12,30.16,31300.0,23.0104,23.0257,22.9951,23.0257,31300.0
2011-06-28 10:25:00,30.17,30.17,30.14,30.15,62300.0,23.0333,23.0333,23.0104,23.018,62300.0
2011-06-28 10:30:00,30.15,30.22,30.15,30.19,31400.0,23.018,23.0715,23.018,23.0486,31400.0
2011-06-28 10:35:00,30.19,30.19,30.15,30.16,14000.0,23.0486,23.0486,23.018,23.0257,14000.0
2011-06-28 10:40:00,30.16,30.17,30.15,30.17,11900.0,23.0257,23.0333,23.018,23.0333,11900.0
2011-06-28 10:45:00,30.16,30.18,30.16,30.17,19300.0,23.0257,23.0409,23.0257,23.0333,19300.0
2011-06-28 10:50:00,30.16,30.17,30.13,30.14,17400.0,23.0257,23.0333,23.0028,23.0104,17400.0
2011-06-28 10:55:00,30.13,30.15,30.12,30.12,63300.0,23.0028,23.018,22.9951,22.9951,63300.0
2011-06-28 11:00:00,30.13,30.15,30.12,30.15,18000.0,23.0028,23.018,22.9951,23.018,18000.0
2011-06-28 11:05:00,30.14,30.17,30.14,30.16,21100.0,23.0104,23.0333,23.0104,23.0257,21100.0
2011-06-28 11:10:00,30.17,30.19,30.16,30.19,20400.0,23.0333,23.0486,23.0257,23.0486,20400.0
2011-06-28 11:15:00,30.19,30.19,30.16,30.16,19700.0,23.0486,23.0486,23.0257,23.0257,19700.0
2011-06-28 11:20:00,30.16,30.18,30.16,30.16,49200.0,23.0257,23.0409,23.0257,23.0257,49200.0
2011-06-28 11:25:00,30.16,30.21,30.16,30.19,49700.0,23.0257,23.0639,23.0257,23.0486,49700.0
2011-06-28 11:30:00,30.2,30.2,30.19,30.19,17000.0,23.0562,23.0562,23.0486,23.0486,17000.0
2011-06-28 11:35:00,30.19,30.2,30.14,30.14,34100.0,23.0486,23.0562,23.0104,23.0104,34100.0
2011-06-28 11:40:00,30.14,30.17,30.14,30.17,25900.0,23.0104,23.0333,23.0104,23.0333,25900.0
2011-06-28 11:45:00,30.17,30.2,30.16,30.2,17800.0,23.0333,23.0562,23.0257,23.0562,17800.0
2011-06-28 11:50:00,30.2,30.2,30.17,30.18,22800.0,23.0562,23.0562,23.0333,23.0409,22800.0
2011-06-28 11:55:00,30.18,30.21,30.15,30.19,78500.0,23.0409,23.0639,23.018,23.0486,78500.0
2011-06-28 12:00:00,30.19,30.21,30.19,30.2,25000.0,23.0486,23.0639,23.0486,23.0562,25000.0
2011-06-28 12:05:00,30.2,30.2,30.18,30.18,12800.0,23.0562,23.0562,23.0409,23.0409,12800.0
2011-06-28 12:10:00,30.19,30.21,30.18,30.2,24300.0,23.0486,23.0639,23.0409,23.0562,24300.0
2011-06-28 12:15:00,30.2,30.22,30.19,30.22,13900.0,23.0562,23.0715,23.0486,23.0715,13900.0
2011-06-28 12:20:00,30.22,30.22,30.2,30.21,19900.0,23.0715,23.0715,23.0562,23.0639,19900.0
2011-06-28 12:25:00,30.21,30.21,30.19,30.2,27500.0,23.0639,23.0639,23.0486,23.0562,27500.0
2011-06-28 12:30:00,30.2,30.23,30.2,30.22,12300.0,23.0562,23.0791,23.0562,23.0715,12300.0
2011-06-28 12:35:00,30.23,30.26,30.23,30.26,37100.0,23.0791,23.102,23.0791,23.102,37100.0
2011-06-28 12:40:00,30.26,30.27,30.22,30.23,38100.0,23.102,23.1097,23.0715,23.0791,38100.0
2011-06-28 12:45:00,30.23,30.25,30.23,30.25,11800.0,23.0791,23.0944,23.0791,23.0944,11800.0
2011-06-28 12:50:00,30.25,30.26,30.24,30.25,34500.0,23.0944,23.102,23.0868,23.0944,34500.0
2011-06-28 12:55:00,30.26,30.28,30.25,30.27,33200.0,23.102,23.1173,23.0944,23.1097,33200.0
2011-06-28 13:00:00,30.26,30.27,30.25,30.27,18500.0,23.102,23.1097,23.0944,23.1097,18500.0
2011-06-28 13:05:00,30.27,30.28,30.25,30.27,22300.0,23.1097,23.1173,23.0944,23.1097,22300.0
2011-06-28 13:10:00,30.27,30.29,30.26,30.28,17400.0,23.1097,23.1249,23.102,23.1173,17400.0
2011-06-28 13:15:00,30.27,30.3,30.27,30.3,21800.0,23.1097,23.1326,23.1097,23.1326,21800.0
2011-06-28 13:20:00,30.3,30.31,30.29,30.3,34100.0,23.1326,23.1402,23.1249,23.1326,34100.0
2011-06-28 13:25:00,30.29,30.31,30.29,30.31,12200.0,23.1249,23.1402,23.1249,23.1402,12200.0
2011-06-28 13:30:00,30.3,30.31,30.29,30.29,18900.0,23.1326,23.1402,23.1249,23.1249,18900.0
2011-06-28 13:35:00,30.3,30.31,30.3,30.3,24400.0,23.1326,23.1402,23.1326,23.1326,24400.0
2011-06-28 13:40:00,30.3,30.31,30.27,30.28,25800.0,23.1326,23.1402,23.1097,23.1173,25800.0
2011-06-28 13:45:00,30.28,30.29,30.27,30.29,44400.0,23.1173,23.1249,23.1097,23.1249,44400.0
2011-06-28 13:50:00,30.29,30.32,30.28,30.32,34400.0,23.1249,23.1478,23.1173,23.1478,34400.0
2011-06-28 13:55:00,30.32,30.34,30.31,30.33,23500.0,23.1478,23.1631,23.1402,23.1555,23500.0
2011-06-28 14:00:00,30.32,30.34,30.32,30.32,35300.0,23.1478,23.1631,23.1478,23.1478,35300.0
2011-06-28 14:05:00,30.32,30.33,30.3,30.32,27300.0,23.1478,23.1555,23.1326,23.1478,27300.0
2011-06-28 14:10:00,30.31,30.33,30.31,30.31,27500.0,23.1402,23.1555,23.1402,23.1402,27500.0
2011-06-28 14:15:00,30.31,30.34,30.31,30.34,25700.0,23.1402,23.1631,23.1402,23.1631,25700.0
2011-06-28 14:20:00,30.34,30.34,30.32,30.32,15900.0,23.1631,23.1631,23.1478,23.1478,15900.0
2011-06-28 14:25:00,30.33,30.37,30.32,30.36,36700.0,23.1555,23.186,23.1478,23.1784,36700.0
2011-06-28 14:30:00,30.36,30.38,30.36,30.37,28500.0,23.1784,23.1936,23.1784,23.186,28500.0
2011-06-28 14:35:00,30.37,30.4,30.37,30.38,23700.0,23.186,23.2089,23.186,23.1936,23700.0
2011-06-28 14:40:00,30.39,30.4,30.38,30.39,28000.0,23.2013,23.2089,23.1936,23.2013,28000.0
2011-06-28 14:45:00,30.39,30.41,30.39,30.41,34600.0,23.2013,23.2165,23.2013,23.2165,34600.0
2011-06-28 14:50:00,30.41,30.42,30.4,30.42,38800.0,23.2165,23.2242,23.2089,23.2242,38800.0
2011-06-28 14:55:00,30.41,30.43,30.41,30.42,44200.0,23.2165,23.2318,23.2165,23.2242,44200.0
2011-06-28 15:00:00,30.42,30.43,30.42,30.43,18200.0,23.2242,23.2318,23.2242,23.2318,18200.0
2011-06-28 15:05:00,30.43,30.45,30.42,30.44,40500.0,23.2318,23.2471,23.2242,23.2394,40500.0
2011-06-28 15:10:00,30.44,30.45,30.4,30.4,48800.0,23.2394,23.2471,23.2089,23.2089,48800.0
2011-06-28 15:15:00,30.4,30.41,30.39,30.41,39600.0,23.2089,23.2165,23.2013,23.2165,39600.0
2011-06-28 15:20:00,30.41,30.42,30.4,30.4,38600.0,23.2165,23.2242,23.2089,23.2089,38600.0
2011-06-28 15:25:00,30.41,30.42,30.4,30.41,35800.0,23.2165,23.2242,23.2089,23.2165,35800.0
2011-06-28 15:30:00,30.4,30.42,30.38,30.38,36600.0,23.2089,23.2242,23.1936,23.1936,36600.0
2011-06-28 15:35:00,30.38,30.4,30.36,30.4,68400.0,23.1936,23.2089,23.1784,23.2089,68400.0
2011-06-28 15:40:00,30.4,30.41,30.36,30.38,73600.0,23.2089,23.2165,23.1784,23.1936,73600.0
2011-06-28 15:45:00,30.38,30.41,30.37,30.38,75800.0,23.1936,23.2165,23.186,23.1936,75800.0
2011-06-28 15:50:00,30.38,30.39,30.37,30.38,68700.0,23.1936,23.2013,23.186,23.1936,68700.0
2011-06-28 15:55:00,30.38,30.42,30.37,30.42,152600.0,23.1936,23.2242,23.186,23.2242,152600.0
2011-06-29 09:30:00,30.59,30.71,30.59,30.68,39100.0,23.354,23.4456,23.354,23.4227,39100.0
2011-06-29 09:35:00,30.68,30.73,30.63,30.7,41500.0,23.4227,23.4608,23.3845,23.4379,41500.0
2011-06-29 09:40:00,30.69,30.7,30.63,30.64,32400.0,23.4303,23.4379,23.3845,23.3921,32400.0
2011-06-29 09:45:00,30.64,30.71,30.63,30.65,45900.0,23.3921,23.4456,23.3845,23.3998,45900.0
2011-06-29 09:50:00,30.65,30.66,30.64,30.66,26300.0,23.3998,23.4074,23.3921,23.4074,26300.0
2011-06-29 09:55:00,30.66,30.77,30.66,30.77,43100.0,23.4074,23.4914,23.4074,23.4914,43100.0
2011-06-29 10:00:00,30.77,30.8,30.68,30.69,55400.0,23.4914,23.5143,23.4227,23.4303,55400.0
2011-06-29 10:05:00,30.68,30.7,30.66,30.68,26700.0,23.4227,23.4379,23.4074,23.4227,26700.0
2011-06-29 10:10:00,30.68,30.72,30.67,30.72,16700.0,23.4227,23.4532,23.415,23.4532,16700.0
2011-06-29 10:15:00,30.72,30.75,30.69,30.7,45700.0,23.4532,23.4761,23.4303,23.4379,45700.0
2011-06-29 10:20:00,30.7,30.7,30.67,30.68,38000.0,23.4379,23.4379,23.415,23.4227,38000.0
2011-06-29 10:25:00,30.67,30.69,30.66,30.69,23300.0,23.415,23.4303,23.4074,23.4303,23300.0
2011-06-29 10:30:00,30.69,30.74,30.69,30.74,19800.0,23.4303,23.4685,23.4303,23.4685,19800.0
2011-06-29 10:35:00,30.73,30.76,30.73,30.75,26900.0,23.4608,23.4837,23.4608,23.4761,26900.0
2011-06-29 10:40:00,30.74,30.78,30.74,30.78,15700.0,23.4685,23.499,23.4685,23.499,15700.0
2011-06-29 10:45:00,30.78,30.78,30.74,30.74,43900.0,23.499,23.499,23.4685,23.4685,43900.0
2011-06-29 10:50:00,30.74,30.78,30.73,30.77,29900.0,23.4685,23.499,23.4608,23.4914,29900.0
2011-06-29 10:55:00,30.78,30.83,30.77,30.82,49400.0,23.499,23.5372,23.4914,23.5296,49400.0
2011-06-29 11:00:00,30.82,30.82,30.81,30.82,10600.0,23.5296,23.5296,23.5219,23.5296,10600.0
2011-06-29 11:05:00,30.82,30.9,30.82,30.88,72400.0,23.5296,23.5906,23.5296,23.5754,72400.0
2011-06-29 11:10:00,30.88,30.91,30.87,30.91,33400.0,23.5754,23.5983,23.5677,23.5983,33400.0
2011-06-29 11:15:00,30.92,30.96,30.92,30.94,52600.0,23.6059,23.6364,23.6059,23.6212,52600.0
2011-06-29 11:20:00,30.95,30.95,30.87,30.89,37500.0,23.6288,23.6288,23.5677,23.583,37500.0
2011-06-29 11:25:00,30.88,30.89,30.87,30.88,25800.0,23.5754,23.583,23.5677,23.5754,25800.0
2011-06-29 11:30:00,30.88,30.9,30.83,30.84,42000.0,23.5754,23.5906,23.5372,23.5448,42000.0
2011-06-29 11:35:00,30.84,30.86,30.79,30.8,59100.0,23.5448,23.5601,23.5067,23.5143,59100.0
2011-06-29 11:40:00,30.8,30.82,30.78,30.79,36300.0,23.5143,23.5296,23.499,23.5067,36300.0
2011-06-29 11:45:00,30.79,30.83,30.77,30.83,44800.0,23.5067,23.5372,23.4914,23.5372,44800.0
2011-06-29 11:50:00,30.82,30.84,30.82,30.84,19200.0,23.5296,23.5448,23.5296,23.5448,19200.0
2011-06-29 11:55:00,30.84,30.84,30.79,30.8,72100.0,23.5448,23.5448,23.5067,23.5143,72100.0
2011-06-29 12:00:00,30.8,30.83,30.79,30.83,21500.0,23.5143,23.5372,23.5067,23.5372,21500.0
2011-06-29 12:05:00,30.82,30.84,30.82,30.83,25300.0,23.5296,23.5448,23.5296,23.5372,25300.0
2011-06-29 12:10:00,30.83,30.84,30.79,30.8,26800.0,23.5372,23.5448,23.5067,23.5143,26800.0
2011-06-29 12:15:00,30.8,30.83,30.8,30.8,40600.0,23.5143,23.5372,23.5143,23.5143,40600.0
2011-06-29 12:20:00,30.8,30.81,30.79,30.8,12500.0,23.5143,23.5219,23.5067,23.5143,12500.0
2011-06-29 12:25:00,30.8,30.82,30.79,30.81,47000.0,23.5143,23.5296,23.5067,23.5219,47000.0
2011-06-29 12:30:00,30.82,30.82,30.81,30.81,5100.0,23.5296,23.5296,23.5219,23.5219,5100.0
2011-06-29 12:35:00,30.81,30.82,30.8,30.8,18800.0,23.5219,23.5296,23.5143,23.5143,18800.0
2011-06-29 12:40:00,30.8,30.82,30.8,30.81,12200.0,23.5143,23.5296,23.5143,23.5219,12200.0
2011-06-29 12:45:00,30.81,30.82,30.8,30.8,17900.0,23.5219,23.5296,23.5143,23.5143,17900.0
2011-06-29 12:50:00,30.81,30.83,30.8,30.81,17000.0,23.5219,23.5372,23.5143,23.5219,17000.0
2011-06-29 12:55:00,30.82,30.85,30.82,30.84,24000.0,23.5296,23.5525,23.5296,23.5448,24000.0
2011-06-29 13:00:00,30.84,30.84,30.81,30.83,33400.0,23.5448,23.5448,23.5219,23.5372,33400.0
2011-06-29 13:05:00,30.82,30.84,30.82,30.82,19700.0,23.5296,23.5448,23.5296,23.5296,19700.0
2011-06-29 13:10:00,30.83,30.86,30.82,30.83,25400.0,23.5372,23.5601,23.5296,23.5372,25400.0
2011-06-29 13:15:00,30.83,30.85,30.83,30.84,10200.0,23.5372,23.5525,23.5372,23.5448,10200.0
2011-06-29 13:20:00,30.84,30.85,30.83,30.83,19100.0,23.5448,23.5525,23.5372,23.5372,19100.0
2011-06-29 13:25:00,30.84,30.85,30.82,30.85,36900.0,23.5448,23.5525,23.5296,23.5525,36900.0
2011-06-29 13:30:00,30.85,30.85,30.84,30.85,25000.0,23.5525,23.5525,23.5448,23.5525,25000.0
2011-06-29 13:35:00,30.85,30.85,30.84,30.84,9300.0,23.5525,23.5525,23.5448,23.5448,9300.0
2011-06-29 13:40:00,30.85,30.86,30.83,30.84,52500.0,23.5525,23.5601,23.5372,23.5448,52500.0
2011-06-29 13:45:00,30.84,30.84,30.83,30.84,10300.0,23.5448,23.5448,23.5372,23.5448,10300.0
2011-06-29 13:50:00,30.83,30.84,30.83,30.83,36400.0,23.5372,23.5448,23.5372,23.5372,36400.0
2011-06-29 13:55:00,30.84,30.86,30.83,30.86,40100.0,23.5448,23.5601,23.5372,23.5601,40100.0
2011-06-29 14:00:00,30.86,30.89,30.85,30.89,44000.0,23.5601,23.583,23.5525,23.583,44000.0
2011-06-29 14:05:00,30.88,30.88,30.85,30.85,34700.0,23.5754,23.5754,23.5525,23.5525,34700.0
2011-06-29 14:10:00,30.85,30.86,30.83,30.85,27800.0,23.5525,23.5601,23.5372,23.5525,27800.0
2011-06-29 14:15:00,30.85,30.86,30.84,30.86,14600.0,23.5525,23.5601,23.5448,23.5601,14600.0
2011-06-29 14:20:00,30.87,30.89,30.85,30.86,102500.0,23.5677,23.583,23.5525,23.5601,102500.0
2011-06-29 14:25:00,30.87,30.87,30.81,30.84,35300.0,23.5677,23.5677,23.5219,23.5448,35300.0
2011-06-29 14:30:00,30.84,30.86,30.83,30.86,17000.0,23.5448,23.5601,23.5372,23.5601,17000.0
2011-06-29 14:35:00,30.86,30.87,30.84,30.85,45800.0,23.5601,23.5677,23.5448,23.5525,45800.0
2011-06-29 14:40:00,30.85,30.85,30.8,30.8,34500.0,23.5525,23.5525,23.5143,23.5143,34500.0
2011-06-29 14:45:00,30.8,30.83,30.79,30.79,56200.0,23.5143,23.5372,23.5067,23.5067,56200.0
2011-06-29 14:50:00,30.79,30.82,30.77,30.78,179300.0,23.5067,23.5296,23.4914,23.499,179300.0
2011-06-29 14:55:00,30.78,30.82,30.78,30.81,61800.0,23.499,23.5296,23.499,23.5219,61800.0
2011-06-29 15:00:00,30.8,30.83,30.8,30.81,61900.0,23.5143,23.5372,23.5143,23.5219,61900.0
2011-06-29 15:05:00,30.81,30.81,30.79,30.8,56800.0,23.5219,23.5219,23.5067,23.5143,56800.0
2011-06-29 15:10:00,30.8,30.87,30.79,30.85,199200.0,23.5143,23.5677,23.5067,23.5525,199200.0
2011-06-29 15:15:00,30.86,30.9,30.84,30.88,92600.0,23.5601,23.5906,23.5448,23.5754,92600.0
2011-06-29 15:20:00,30.88,30.89,30.84,30.86,80000.0,23.5754,23.583,23.5448,23.5601,80000.0
2011-06-29 15:25:00,30.86,30.87,30.84,30.86,54300.0,23.5601,23.5677,23.5448,23.5601,54300.0
2011-06-29 15:30:00,30.85,30.89,30.85,30.87,61500.0,23.5525,23.583,23.5525,23.5677,61500.0
2011-06-29 15:35:00,30.87,30.89,30.86,30.88,66800.0,23.5677,23.583,23.5601,23.5754,66800.0
2011-06-29 15:40:00,30.88,30.91,30.87,30.9,59600.0,23.5754,23.5983,23.5677,23.5906,59600.0
2011-06-29 15:45:00,30.89,30.95,30.88,30.94,155400.0,23.583,23.6288,23.5754,23.6212,155400.0
2011-06-29 15:50:00,30.93,30.99,30.92,30.97,137600.0,23.6135,23.6593,23.6059,23.6441,137600.0
2011-06-29 15:55:00,30.98,30.98,30.93,30.94,226300.0,23.6517,23.6517,23.6135,23.6212,226300.0
2011-06-30 09:30:00,30.98,31.0,30.91,30.91,46200.0,23.6517,23.667,23.5983,23.5983,46200.0
2011-06-30 09:35:00,30.92,30.97,30.92,30.96,18100.0,23.6059,23.6441,23.6059,23.6364,18100.0
2011-06-30 09:40:00,30.95,31.07,30.94,31.05,38000.0,23.6288,23.7204,23.6212,23.7051,38000.0
2011-06-30 09:45:00,31.06,31.2,31.04,31.15,50000.0,23.7128,23.8197,23.6975,23.7815,50000.0
2011-06-30 09:50:00,31.15,31.15,31.1,31.14,20400.0,23.7815,23.7815,23.7433,23.7739,20400.0
2011-06-30 09:55:00,31.15,31.2,31.15,31.19,24700.0,23.7815,23.8197,23.7815,23.812,24700.0
2011-06-30 10:00:00,31.18,31.24,31.18,31.2,34100.0,23.8044,23.8502,23.8044,23.8197,34100.0
2011-06-30 10:05:00,31.21,31.22,31.16,31.16,27300.0,23.8273,23.8349,23.7891,23.7891,27300.0
2011-06-30 10:10:00,31.16,31.16,31.12,31.12,26600.0,23.7891,23.7891,23.7586,23.7586,26600.0
2011-06-30 10:15:00,31.13,31.16,31.12,31.15,31600.0,23.7662,23.7891,23.7586,23.7815,31600.0
2011-06-30 10:20:00,31.15,31.23,31.14,31.23,37500.0,23.7815,23.8426,23.7739,23.8426,37500.0
2011-06-30 10:25:00,31.23,31.24,31.2,31.23,59300.0,23.8426,23.8502,23.8197,23.8426,59300.0
2011-06-30 10:30:00,31.23,31.24,31.23,31.23,46600.0,23.8426,23.8502,23.8426,23.8426,46600.0
2011-06-30 10:35:00,31.23,31.28,31.23,31.26,54600.0,23.8426,23.8807,23.8426,23.8655,54600.0
2011-06-30 10:40:00,31.26,31.27,31.26,31.26,25600.0,23.8655,23.8731,23.8655,23.8655,25600.0
2011-06-30 10:45:00,31.26,31.27,31.24,31.24,52700.0,23.8655,23.8731,23.8502,23.8502,52700.0
2011-06-30 10:50:00,31.24,31.26,31.22,31.22,13100.0,23.8502,23.8655,23.8349,23.8349,13100.0
2011-06-30 10:55:00,31.22,31.23,31.18,31.19,19300.0,23.8349,23.8426,23.8044,23.812,19300.0
2011-06-30 11:00:00,31.18,31.22,31.17,31.21,18700.0,23.8044,23.8349,23.7968,23.8273,18700.0
2011-06-30 11:05:00,31.21,31.23,31.19,31.23,42200.0,23.8273,23.8426,23.812,23.8426,42200.0
2011-06-30 11:10:00,31.23,31.25,31.23,31.23,11800.0,23.8426,23.8578,23.8426,23.8426,11800.0
2011-06-30 11:15:00,31.22,31.23,31.21,31.23,46000.0,23.8349,23.8426,23.8273,23.8426,46000.0
2011-06-30 11:20:00,31.23,31.29,31.21,31.29,71100.0,23.8426,23.8884,23.8273,23.8884,71100.0
2011-06-30 11:25:00,31.29,31.3,31.26,31.29,63200.0,23.8884,23.896,23.8655,23.8884,63200.0
2011-06-30 11:30:00,31.29,31.32,31.29,31.32,42400.0,23.8884,23.9113,23.8884,23.9113,42400.0
2011-06-30 11:35:00,31.32,31.36,31.31,31.31,20600.0,23.9113,23.9418,23.9036,23.9036,20600.0
2011-06-30 11:40:00,31.31,31.36,31.29,31.35,71000.0,23.9036,23.9418,23.8884,23.9342,71000.0
2011-06-30 11:45:00,31.35,31.37,31.33,31.33,27400.0,23.9342,23.9495,23.9189,23.9189,27400.0
2011-06-30 11:50:00,31.33,31.33,31.29,31.31,26400.0,23.9189,23.9189,23.8884,23.9036,26400.0
2011-06-30 11:55:00,31.31,31.33,31.31,31.32,13100.0,23.9036,23.9189,23.9036,23.9113,13100.0
2011-06-30 12:00:00,31.31,31.34,31.3,31.34,20100.0,23.9036,23.9266,23.896,23.9266,20100.0
2011-06-30 12:05:00,31.34,31.4,31.32,31.4,77400.0,23.9266,23.9724,23.9113,23.9724,77400.0
2011-06-30 12:10:00,31.39,31.39,31.3,31.3,18600.0,23.9647,23.9647,23.896,23.896,18600.0
2011-06-30 12:15:00,31.3,31.3,31.29,31.3,7600.0,23.896,23.896,23.8884,23.896,7600.0
2011-06-30 12:20:00,31.3,31.37,31.29,31.36,66300.0,23.896,23.9495,23.8884,23.9418,66300.0
2011-06-30 12:25:00,31.36,31.36,31.33,31.34,39400.0,23.9418,23.9418,23.9189,23.9266,39400.0
2011-06-30 12:30:00,31.34,31.34,31.31,31.31,18100.0,23.9266,23.9266,23.9036,23.9036,18100.0
2011-06-30 12:35:00,31.3,31.3,31.28,31.28,6800.0,23.896,23.896,23.8807,23.8807,6800.0
2011-06-30 12:40:00,31.28,31.3,31.28,31.29,11400.0,23.8807,23.896,23.8807,23.8884,11400.0
2011-06-30 12:45:00,31.28,31.28,31.27,31.27,4700.0,23.8807,23.8807,23.8731,23.8731,4700.0
2011-06-30 12:50:00,31.28,31.3,31.27,31.29,23400.0,23.8807,23.896,23.8731,23.8884,23400.0
2011-06-30 12:55:00,31.28,31.28,31.24,31.25,8000.0,23.8807,23.8807,23.8502,23.8578,8000.0
2011-06-30 13:00:00,31.24,31.26,31.24,31.26,9300.0,23.8502,23.8655,23.8502,23.8655,9300.0
2011-06-30 13:05:00,31.26,31.26,31.24,31.24,11100.0,23.8655,23.8655,23.8502,23.8502,11100.0
2011-06-30 13:10:00,31.24,31.25,31.21,31.21,16700.0,23.8502,23.8578,23.8273,23.8273,16700.0
2011-06-30 13:15:00,31.21,31.21,31.18,31.18,14400.0,23.8273,23.8273,23.8044,23.8044,14400.0
2011-06-30 13:20:00,31.18,31.19,31.17,31.18,32000.0,23.8044,23.812,23.7968,23.8044,32000.0
2011-06-30 13:25:00,31.18,31.21,31.16,31.2,27500.0,23.8044,23.8273,23.7891,23.8197,27500.0
2011-06-30 13:30:00,31.2,31.21,31.2,31.2,12500.0,23.8197,23.8273,23.8197,23.8197,12500.0
2011-06-30 13:35:00,31.2,31.22,31.2,31.22,10400.0,23.8197,23.8349,23.8197,23.8349,10400.0
2011-06-30 13:40:00,31.22,31.22,31.21,31.22,6000.0,23.8349,23.8349,23.8273,23.8349,6000.0
2011-06-30 13:45:00,31.22,31.22,31.2,31.2,11300.0,23.8349,23.8349,23.8197,23.8197,11300.0
2011-06-30 13:50:00,31.2,31.23,31.2,31.22,15000.0,23.8197,23.8426,23.8197,23.8349,15000.0
2011-06-30 13:55:00,31.23,31.23,31.22,31.23,10300.0,23.8426,23.8426,23.8349,23.8426,10300.0
2011-06-30 14:00:00,31.23,31.27,31.23,31.26,33200.0,23.8426,23.8731,23.8426,23.8655,33200.0
2011-06-30 14:05:00,31.26,31.26,31.25,31.26,7000.0,23.8655,23.8655,23.8578,23.8655,7000.0
2011-06-30 14:10:00,31.25,31.26,31.21,31.21,9600.0,23.8578,23.8655,23.8273,23.8273,9600.0
2011-06-30 14:15:00,31.21,31.22,31.2,31.21,11300.0,23.8273,23.8349,23.8197,23.8273,11300.0
2011-06-30 14:20:00,31.21,31.21,31.19,31.2,18400.0,23.8273,23.8273,23.812,23.8197,18400.0
2011-06-30 14:25:00,31.2,31.2,31.17,31.17,10400.0,23.8197,23.8197,23.7968,23.7968,10400.0
2011-06-30 14:30:00,31.17,31.2,31.17,31.2,20500.0,23.7968,23.8197,23.7968,23.8197,20500.0
2011-06-30 14:35:00,31.2,31.22,31.2,31.21,11500.0,23.8197,23.8349,23.8197,23.8273,11500.0
2011-06-30 14:40:00,31.21,31.22,31.21,31.21,8000.0,23.8273,23.8349,23.8273,23.8273,8000.0
2011-06-30 14:45:00,31.21,31.22,31.16,31.17,19600.0,23.8273,23.8349,23.7891,23.7968,19600.0
2011-06-30 14:50:00,31.15,31.17,31.15,31.17,21300.0,23.7815,23.7968,23.7815,23.7968,21300.0
2011-06-30 14:55:00,31.17,31.2,31.16,31.16,20700.0,23.7968,23.8197,23.7891,23.7891,20700.0
2011-06-30 15:00:00,31.16,31.16,31.13,31.13,20000.0,23.7891,23.7891,23.7662,23.7662,20000.0
2011-06-30 15:05:00,31.13,31.14,31.11,31.13,34000.0,23.7662,23.7739,23.751,23.7662,34000.0
2011-06-30 15:10:00,31.14,31.14,31.11,31.12,28200.0,23.7739,23.7739,23.751,23.7586,28200.0
2011-06-30 15:15:00,31.11,31.17,31.11,31.17,21000.0,23.751,23.7968,23.751,23.7968,21000.0
2011-06-30 15:20:00,31.17,31.17,31.16,31.17,14300.0,23.7968,23.7968,23.7891,23.7968,14300.0
2011-06-30 15:25:00,31.16,31.19,31.14,31.15,35000.0,23.7891,23.812,23.7739,23.7815,35000.0
2011-06-30 15:30:00,31.16,31.2,31.15,31.19,36800.0,23.7891,23.8197,23.7815,23.812,36800.0
2011-06-30 15:35:00,31.2,31.22,31.19,31.21,25800.0,23.8197,23.8349,23.812,23.8273,25800.0
2011-06-30 15:40:00,31.22,31.22,31.17,31.19,54700.0,23.8349,23.8349,23.7968,23.812,54700.0
2011-06-30 15:45:00,31.2,31.21,31.15,31.19,130800.0,23.8197,23.8273,23.7815,23.812,130800.0
2011-06-30 15:50:00,31.19,31.19,31.18,31.19,43800.0,23.812,23.812,23.8044,23.812,43800.0
2011-06-30 15:55:00,31.19,31.21,31.17,31.18,155300.0,23.812,23.8273,23.7968,23.8044,155300.0
2011-07-01 09:30:00,31.12,31.15,31.06,31.12,31900.0,23.7586,23.7815,23.7128,23.7586,31900.0
2011-07-01 09:35:00,31.13,31.22,31.13,31.21,18700.0,23.7662,23.8349,23.7662,23.8273,18700.0
2011-07-01 09:40:00,31.21,31.23,31.2,31.2,20200.0,23.8273,23.8426,23.8197,23.8197,20200.0
2011-07-01 09:45:00,31.21,31.22,31.17,31.18,16900.0,23.8273,23.8349,23.7968,23.8044,16900.0
2011-07-01 09:50:00,31.18,31.22,31.16,31.2,18500.0,23.8044,23.8349,23.7891,23.8197,18500.0
2011-07-01 09:55:00,31.21,31.23,31.18,31.22,19500.0,23.8273,23.8426,23.8044,23.8349,19500.0
2011-07-01 10:00:00,31.22,31.39,31.21,31.36,59800.0,23.8349,23.9647,23.8273,23.9418,59800.0
2011-07-01 10:05:00,31.36,31.36,31.3,31.35,14800.0,23.9418,23.9418,23.896,23.9342,14800.0
2011-07-01 10:10:00,31.35,31.39,31.35,31.36,22400.0,23.9342,23.9647,23.9342,23.9418,22400.0
2011-07-01 10:15:00,31.36,31.37,31.29,31.3,30700.0,23.9418,23.9495,23.8884,23.896,30700.0
2011-07-01 10:20:00,31.29,31.37,31.29,31.35,16100.0,23.8884,23.9495,23.8884,23.9342,16100.0
2011-07-01 10:25:00,31.36,31.42,31.35,31.41,49000.0,23.9418,23.9876,23.9342,23.98,49000.0
2011-07-01 10:30:00,31.4,31.43,31.39,31.42,10600.0,23.9724,23.9953,23.9647,23.9876,10600.0
2011-07-01 10:35:00,31.42,31.44,31.38,31.39,29600.0,23.9876,24.0029,23.9571,23.9647,29600.0
2011-07-01 10:40:00,31.4,31.42,31.38,31.4,12300.0,23.9724,23.9876,23.9571,23.9724,12300.0
2011-07-01 10:45:00,31.41,31.43,31.39,31.43,11200.0,23.98,23.9953,23.9647,23.9953,11200.0
2011-07-01 10:50:00,31.42,31.44,31.4,31.41,11500.0,23.9876,24.0029,23.9724,23.98,11500.0
2011-07-01 10:55:00,31.4,31.41,31.38,31.38,13000.0,23.9724,23.98,23.9571,23.9571,13000.0
2011-07-01 11:00:00,31.39,31.42,31.38,31.42,13900.0,23.9647,23.9876,23.9571,23.9876,13900.0
2011-07-01 11:05:00,31.42,31.43,31.39,31.4,17900.0,23.9876,23.9953,23.9647,23.9724,17900.0
2011-07-01 11:10:00,31.41,31.41,31.39,31.4,9300.0,23.98,23.98,23.9647,23.9724,9300.0
2011-07-01 11:15:00,31.4,31.43,31.38,31.42,37800.0,23.9724,23.9953,23.9571,23.9876,37800.0
2011-07-01 11:20:00,31.43,31.44,31.42,31.44,9700.0,23.9953,24.0029,23.9876,24.0029,9700.0
2011-07-01 11:25:00,31.44,31.48,31.43,31.46,25300.0,24.0029,24.0334,23.9953,24.0182,25300.0
2011-07-01 11:30:00,31.46,31.49,31.46,31.49,12400.0,24.0182,24.0411,24.0182,24.0411,12400.0
2011-07-01 11:35:00,31.49,31.49,31.47,31.48,26200.0,24.0411,24.0411,24.0258,24.0334,26200.0
2011-07-01 11:40:00,31.48,31.53,31.47,31.48,114400.0,24.0334,24.0716,24.0258,24.0334,114400.0
2011-07-01 11:45:00,31.49,31.49,31.48,31.48,5100.0,24.0411,24.0411,24.0334,24.0334,5100.0
2011-07-01 11:50:00,31.48,31.49,31.47,31.48,16800.0,24.0334,24.0411,24.0258,24.0334,16800.0
2011-07-01 11:55:00,31.48,31.51,31.47,31.49,13100.0,24.0334,24.0563,24.0258,24.0411,13100.0
2011-07-01 12:00:00,31.49,31.52,31.48,31.51,29500.0,24.0411,24.064,24.0334,24.0563,29500.0
2011-07-01 12:05:00,31.52,31.53,31.51,31.52,6300.0,24.064,24.0716,24.0563,24.064,6300.0
2011-07-01 12:10:00,31.52,31.55,31.52,31.53,31700.0,24.064,24.0869,24.064,24.0716,31700.0
2011-07-01 12:15:00,31.53,31.53,31.51,31.51,8200.0,24.0716,24.0716,24.0563,24.0563,8200.0
2011-07-01 12:20:00,31.51,31.56,31.51,31.55,36200.0,24.0563,24.0945,24.0563,24.0869,36200.0
2011-07-01 12:25:00,31.55,31.55,31.53,31.54,17600.0,24.0869,24.0869,24.0716,24.0792,17600.0
2011-07-01 12:30:00,31.53,31.56,31.53,31.54,31300.0,24.0716,24.0945,24.0716,24.0792,31300.0
2011-07-01 12:35:00,31.53,31.54,31.52,31.52,8200.0,24.0716,24.0792,24.064,24.064,8200.0
2011-07-01 12:40:00,31.53,31.53,31.5,31.51,11200.0,24.0716,24.0716,24.0487,24.0563,11200.0
2011-07-01 12:45:00,31.5,31.51,31.49,31.5,17500.0,24.0487,24.0563,24.0411,24.0487,17500.0
2011-07-01 12:50:00,31.5,31.51,31.49,31.5,7800.0,24.0487,24.0563,24.0411,24.0487,7800.0
2011-07-01 12:55:00,31.5,31.5,31.47,31.48,19400.0,24.0487,24.0487,24.0258,24.0334,19400.0
2011-07-01 13:00:00,31.48,31.5,31.46,31.5,49200.0,24.0334,24.0487,24.0182,24.0487,49200.0
2011-07-01 13:05:00,31.49,31.55,31.49,31.53,42400.0,24.0411,24.0869,24.0411,24.0716,42400.0
2011-07-01 13:10:00,31.53,31.54,31.51,31.52,9100.0,24.0716,24.0792,24.0563,24.064,9100.0
2011-07-01 13:15:00,31.52,31.53,31.52,31.53,18300.0,24.064,24.0716,24.064,24.0716,18300.0
2011-07-01 13:20:00,31.53,31.53,31.52,31.52,6000.0,24.0716,24.0716,24.064,24.064,6000.0
2011-07-01 13:25:00,31.52,31.53,31.51,31.52,9500.0,24.064,24.0716,24.0563,24.064,9500.0
2011-07-01 13:30:00,31.53,31.53,31.52,31.53,6400.0,24.0716,24.0716,24.064,24.0716,6400.0
2011-07-01 13:35:00,31.53,31.56,31.53,31.55,54100.0,24.0716,24.0945,24.0716,24.0869,54100.0
2011-07-01 13:40:00,31.54,31.54,31.48,31.48,37600.0,24.0792,24.0792,24.0334,24.0334,37600.0
2011-07-01 13:45:00,31.49,31.5,31.45,31.45,28200.0,24.0411,24.0487,24.0105,24.0105,28200.0
2011-07-01 13:50:00,31.46,31.5,31.46,31.49,24400.0,24.0182,24.0487,24.0182,24.0411,24400.0
2011-07-01 13:55:00,31.48,31.5,31.48,31.49,9100.0,24.0334,24.0487,24.0334,24.0411,9100.0
2011-07-01 14:00:00,31.48,31.51,31.48,31.49,18500.0,24.0334,24.0563,24.0334,24.0411,18500.0
2011-07-01 14:05:00,31.48,31.5,31.47,31.5,17600.0,24.0334,24.0487,24.0258,24.0487,17600.0
2011-07-01 14:10:00,31.5,31.52,31.5,31.5,17800.0,24.0487,24.064,24.0487,24.0487,17800.0
2011-07-01 14:15:00,31.51,31.52,31.5,31.52,22500.0,24.0563,24.064,24.0487,24.064,22500.0
2011-07-01 14:20:00,31.5,31.52,31.5,31.52,14400.0,24.0487,24.064,24.0487,24.064,14400.0
2011-07-01 14:25:00,31.51,31.52,31.5,31.51,25100.0,24.0563,24.064,24.0487,24.0563,25100.0
2011-07-01 14:30:00,31.5,31.53,31.5,31.51,14400.0,24.0487,24.0716,24.0487,24.0563,14400.0
2011-07-01 14:35:00,31.52,31.53,31.5,31.52,12300.0,24.064,24.0716,24.0487,24.064,12300.0
2011-07-01 14:40:00,31.52,31.54,31.51,31.53,8700.0,24.064,24.0792,24.0563,24.0716,8700.0
2011-07-01 14:45:00,31.53,31.53,31.5,31.51,12500.0,24.0716,24.0716,24.0487,24.0563,12500.0
2011-07-01 14:50:00,31.51,31.53,31.51,31.53,13300.0,24.0563,24.0716,24.0563,24.0716,13300.0
2011-07-01 14:55:00,31.52,31.55,31.52,31.54,21300.0,24.064,24.0869,24.064,24.0792,21300.0
2011-07-01 15:00:00,31.54,31.55,31.53,31.54,9300.0,24.0792,24.0869,24.0716,24.0792,9300.0
2011-07-01 15:05:00,31.53,31.55,31.52,31.52,11700.0,24.0716,24.0869,24.064,24.064,11700.0
2011-07-01 15:10:00,31.53,31.54,31.52,31.54,26800.0,24.0716,24.0792,24.064,24.0792,26800.0
2011-07-01 15:15:00,31.53,31.54,31.49,31.5,23700.0,24.0716,24.0792,24.0411,24.0487,23700.0
2011-07-01 15:20:00,31.49,31.5,31.46,31.47,37300.0,24.0411,24.0487,24.0182,24.0258,37300.0
2011-07-01 15:25:00,31.47,31.49,31.46,31.47,23800.0,24.0258,24.0411,24.0182,24.0258,23800.0
2011-07-01 15:30:00,31.48,31.49,31.45,31.48,35500.0,24.0334,24.0411,24.0105,24.0334,35500.0
2011-07-01 15:35:00,31.49,31.5,31.47,31.5,31700.0,24.0411,24.0487,24.0258,24.0487,31700.0
2011-07-01 15:40:00,31.5,31.51,31.47,31.49,71800.0,24.0487,24.0563,24.0258,24.0411,71800.0
2011-07-01 15:45:00,31.5,31.56,31.5,31.55,72300.0,24.0487,24.0945,24.0487,24.0869,72300.0
2011-07-01 15:50:00,31.55,31.57,31.52,31.54,75100.0,24.0869,24.1021,24.064,24.0792,75100.0
2011-07-01 15:55:00,31.53,31.55,31.51,31.53,158000.0,24.0716,24.0869,24.0563,24.0716,158000.0
2011-07-05 09:30:00,31.41,31.41,31.2,31.25,80100.0,23.98,23.98,23.8197,23.8578,80100.0
2011-07-05 09:35:00,31.25,31.3,31.2,31.29,27700.0,23.8578,23.896,23.8197,23.8884,27700.0
2011-07-05 09:40:00,31.3,31.33,31.27,31.3,26100.0,23.896,23.9189,23.8731,23.896,26100.0
2011-07-05 09:45:00,31.3,31.35,31.3,31.31,16600.0,23.896,23.9342,23.896,23.9036,16600.0
2011-07-05 09:50:00,31.31,31.35,31.28,31.35,24500.0,23.9036,23.9342,23.8807,23.9342,24500.0
2011-07-05 09:55:00,31.34,31.35,31.31,31.33,23000.0,23.9266,23.9342,23.9036,23.9189,23000.0
2011-07-05 10:00:00,31.33,31.34,31.27,31.3,42700.0,23.9189,23.9266,23.8731,23.896,42700.0
2011-07-05 10:05:00,31.3,31.34,31.28,31.32,25500.0,23.896,23.9266,23.8807,23.9113,25500.0
2011-07-05 10:10:00,31.32,31.37,31.32,31.33,27200.0,23.9113,23.9495,23.9113,23.9189,27200.0
2011-07-05 10:15:00,31.33,31.33,31.28,31.3,39300.0,23.9189,23.9189,23.8807,23.896,39300.0
2011-07-05 10:20:00,31.29,31.36,31.29,31.36,57900.0,23.8884,23.9418,23.8884,23.9418,57900.0
2011-07-05 10:25:00,31.36,31.45,31.36,31.45,37200.0,23.9418,24.0105,23.9418,24.0105,37200.0
2011-07-05 10:30:00,31.45,31.48,31.43,31.46,27500.0,24.0105,24.0334,23.9953,24.0182,27500.0
2011-07-05 10:35:00,31.46,31.5,31.46,31.48,16300.0,24.0182,24.0487,24.0182,24.0334,16300.0
2011-07-05 10:40:00,31.48,31.5,31.48,31.49,8900.0,24.0334,24.0487,24.0334,24.0411,8900.0
2011-07-05 10:45:00,31.49,31.51,31.47,31.48,29200.0,24.0411,24.0563,24.0258,24.0334,29200.0
2011-07-05 10:50:00,31.49,31.5,31.48,31.49,12300.0,24.0411,24.0487,24.0334,24.0411,12300.0
2011-07-05 10:55:00,31.49,31.5,31.45,31.46,10200.0,24.0411,24.0487,24.0105,24.0182,10200.0
2011-07-05 11:00:00,31.46,31.46,31.43,31.43,20700.0,24.0182,24.0182,23.9953,23.9953,20700.0
2011-07-05 11:05:00,31.43,31.46,31.43,31.46,20900.0,23.9953,24.0182,23.9953,24.0182,20900.0
2011-07-05 11:10:00,31.46,31.48,31.45,31.48,14300.0,24.0182,24.0334,24.0105,24.0334,14300.0
2011-07-05 11:15:00,31.48,31.52,31.47,31.52,39700.0,24.0334,24.064,24.0258,24.064,39700.0
2011-07-05 11:20:00,31.52,31.53,31.51,31.53,12900.0,24.064,24.0716,24.0563,24.0716,12900.0
2011-07-05 11:25:00,31.52,31.53,31.5,31.5,12800.0,24.064,24.0716,24.0487,24.0487,12800.0
2011-07-05 11:30:00,31.51,31.54,31.5,31.5,20000.0,24.0563,24.0792,24.0487,24.0487,20000.0
2011-07-05 11:35:00,31.5,31.53,31.48,31.49,21700.0,24.0487,24.0716,24.0334,24.0411,21700.0
2011-07-05 11:40:00,31.5,31.53,31.5,31.52,12200.0,24.0487,24.0716,24.0487,24.064,12200.0
2011-07-05 11:45:00,31.52,31.56,31.52,31.55,29700.0,24.064,24.0945,24.064,24.0869,29700.0
2011-07-05 11:50:00,31.55,31.55,31.52,31.54,78700.0,24.0869,24.0869,24.064,24.0792,78700.0
2011-07-05 11:55:00,31.54,31.54,31.49,31.5,17200.0,24.0792,24.0792,24.0411,24.0487,17200.0
2011-07-05 12:00:00,31.5,31.51,31.46,31.46,21000.0,24.0487,24.0563,24.0182,24.0182,21000.0
2011-07-05 12:05:00,31.46,31.49,31.45,31.49,23700.0,24.0182,24.0411,24.0105,24.0411,23700.0
2011-07-05 12:10:00,31.49,31.5,31.49,31.49,9000.0,24.0411,24.0487,24.0411,24.0411,9000.0
2011-07-05 12:15:00,31.5,31.51,31.49,31.49,12400.0,24.0487,24.0563,24.0411,24.0411,12400.0
2011-07-05 12:20:00,31.49,31.5,31.47,31.5,9100.0,24.0411,24.0487,24.0258,24.0487,9100.0
2011-07-05 12:25:00,31.5,31.51,31.48,31.5,6300.0,24.0487,24.0563,24.0334,24.0487,6300.0
2011-07-05 12:30:00,31.5,31.51,31.49,31.5,23300.0,24.0487,24.0563,24.0411,24.0487,23300.0
2011-07-05 12:35:00,31.5,31.51,31.49,31.5,30300.0,24.0487,24.0563,24.0411,24.0487,30300.0
2011-07-05 12:40:00,31.49,31.52,31.49,31.51,23300.0,24.0411,24.064,24.0411,24.0563,23300.0
2011-07-05 12:45:00,31.51,31.51,31.48,31.5,7500.0,24.0563,24.0563,24.0334,24.0487,7500.0
2011-07-05 12:50:00,31.5,31.5,31.49,31.49,2800.0,24.0487,24.0487,24.0411,24.0411,2800.0
2011-07-05 12:55:00,31.5,31.52,31.5,31.5,21400.0,24.0487,24.064,24.0487,24.0487,21400.0
2011-07-05 13:00:00,31.51,31.54,31.49,31.51,55900.0,24.0563,24.0792,24.0411,24.0563,55900.0
2011-07-05 13:05:00,31.51,31.52,31.49,31.5,22400.0,24.0563,24.064,24.0411,24.0487,22400.0
2011-07-05 13:10:00,31.5,31.51,31.49,31.5,8700.0,24.0487,24.0563,24.0411,24.0487,8700.0
2011-07-05 13:15:00,31.5,31.51,31.49,31.5,17600.0,24.0487,24.0563,24.0411,24.0487,17600.0
2011-07-05 13:20:00,31.5,31.52,31.49,31.51,17100.0,24.0487,24.064,24.0411,24.0563,17100.0
2011-07-05 13:25:00,31.5,31.52,31.5,31.5,6900.0,24.0487,24.064,24.0487,24.0487,6900.0
2011-07-05 13:30:00,31.51,31.51,31.5,31.51,9600.0,24.0563,24.0563,24.0487,24.0563,9600.0
2011-07-05 13:35:00,31.51,31.51,31.49,31.5,11000.0,24.0563,24.0563,24.0411,24.0487,11000.0
2011-07-05 13:40:00,31.5,31.51,31.49,31.51,3100.0,24.0487,24.0563,24.0411,24.0563,3100.0
2011-07-05 13:45:00,31.51,31.52,31.5,31.52,24300.0,24.0563,24.064,24.0487,24.064,24300.0
2011-07-05 13:50:00,31.51,31.55,31.5,31.55,19600.0,24.0563,24.0869,24.0487,24.0869,19600.0
2011-07-05 13:55:00,31.55,31.56,31.54,31.55,9500.0,24.0869,24.0945,24.0792,24.0869,9500.0
2011-07-05 14:00:00,31.55,31.55,31.46,31.51,53800.0,24.0869,24.0869,24.0182,24.0563,53800.0
2011-07-05 14:05:00,31.5,31.51,31.48,31.5,18400.0,24.0487,24.0563,24.0334,24.0487,18400.0
2011-07-05 14:10:00,31.5,31.53,31.49,31.51,15800.0,24.0487,24.0716,24.0411,24.0563,15800.0
2011-07-05 14:15:00,31.51,31.51,31.47,31.49,22000.0,24.0563,24.0563,24.0258,24.0411,22000.0
2011-07-05 14:20:00,31.48,31.49,31.44,31.47,31500.0,24.0334,24.0411,24.0029,24.0258,31500.0
2011-07-05 14:25:00,31.47,31.49,31.45,31.46,28800.0,24.0258,24.0411,24.0105,24.0182,28800.0
2011-07-05 14:30:00,31.46,31.48,31.44,31.44,28300.0,24.0182,24.0334,24.0029,24.0029,28300.0
2011-07-05 14:35:00,31.45,31.51,31.45,31.5,20000.0,24.0105,24.0563,24.0105,24.0487,20000.0
2011-07-05 14:40:00,31.51,31.52,31.49,31.49,18500.0,24.0563,24.064,24.0411,24.0411,18500.0
2011-07-05 14:45:00,31.49,31.49,31.46,31.49,32300.0,24.0411,24.0411,24.0182,24.0411,32300.0
2011-07-05 14:50:00,31.49,31.5,31.48,31.49,14600.0,24.0411,24.0487,24.0334,24.0411,14600.0
2011-07-05 14:55:00,31.49,31.52,31.48,31.5,29400.0,24.0411,24.064,24.0334,24.0487,29400.0
2011-07-05 15:00:00,31.5,31.5,31.48,31.49,21400.0,24.0487,24.0487,24.0334,24.0411,21400.0
2011-07-05 15:05:00,31.49,31.53,31.49,31.52,135800.0,24.0411,24.0716,24.0411,24.064,135800.0
2011-07-05 15:10:00,31.53,31.53,31.51,31.53,24100.0,24.0716,24.0716,24.0563,24.0716,24100.0
2011-07-05 15:15:00,31.52,31.57,31.52,31.55,47000.0,24.064,24.1021,24.064,24.0869,47000.0
2011-07-05 15:20:00,31.55,31.57,31.54,31.56,65800.0,24.0869,24.1021,24.0792,24.0945,65800.0
2011-07-05 15:25:00,31.56,31.56,31.53,31.53,47800.0,24.0945,24.0945,24.0716,24.0716,47800.0
2011-07-05 15:30:00,31.53,31.55,31.53,31.53,32500.0,24.0716,24.0869,24.0716,24.0716,32500.0
2011-07-05 15:35:00,31.53,31.54,31.49,31.5,62600.0,24.0716,24.0792,24.0411,24.0487,62600.0
2011-07-05 15:40:00,31.51,31.52,31.49,31.51,51600.0,24.0563,24.064,24.0411,24.0563,51600.0
2011-07-05 15:45:00,31.5,31.5,31.47,31.48,43000.0,24.0487,24.0487,24.0258,24.0334,43000.0
2011-07-05 15:50:00,31.47,31.54,31.45,31.52,199000.0,24.0258,24.0792,24.0105,24.064,199000.0
2011-07-05 15:55:00,31.52,31.52,31.49,31.49,240900.0,24.064,24.064,24.0411,24.0411,240900.0
2011-07-06 09:30:00,31.39,31.47,31.32,31.34,41500.0,23.9647,24.0258,23.9113,23.9266,41500.0
2011-07-06 09:35:00,31.34,31.39,31.24,31.24,49300.0,23.9266,23.9647,23.8502,23.8502,49300.0
2011-07-06 09:40:00,31.23,31.3,31.23,31.29,28700.0,23.8426,23.896,23.8426,23.8884,28700.0
2011-07-06 09:45:00,31.29,31.37,31.29,31.37,51000.0,23.8884,23.9495,23.8884,23.9495,51000.0
2011-07-06 09:50:00,31.36,31.37,31.35,31.35,8400.0,23.9418,23.9495,23.9342,23.9342,8400.0
2011-07-06 09:55:00,31.35,31.38,31.35,31.36,27700.0,23.9342,23.9571,23.9342,23.9418,27700.0
2011-07-06 10:00:00,31.35,31.38,31.29,31.34,39000.0,23.9342,23.9571,23.8884,23.9266,39000.0
2011-07-06 10:05:00,31.33,31.33,31.3,31.3,12700.0,23.9189,23.9189,23.896,23.896,12700.0
2011-07-06 10:10:00,31.3,31.33,31.3,31.32,20400.0,23.896,23.9189,23.896,23.9113,20400.0
2011-07-06 10:15:00,31.32,31.33,31.27,31.27,28000.0,23.9113,23.9189,23.8731,23.8731,28000.0
2011-07-06 10:20:00,31.28,31.3,31.27,31.29,9000.0,23.8807,23.896,23.8731,23.8884,9000.0
2011-07-06 10:25:00,31.3,31.3,31.26,31.29,28200.0,23.896,23.896,23.8655,23.8884,28200.0
2011-07-06 10:30:00,31.29,31.35,31.29,31.35,18900.0,23.8884,23.9342,23.8884,23.9342,18900.0
2011-07-06 10:35:00,31.35,31.37,31.33,31.36,21100.0,23.9342,23.9495,23.9189,23.9418,21100.0
2011-07-06 10:40:00,31.37,31.37,31.35,31.36,4200.0,23.9495,23.9495,23.9342,23.9418,4200.0
2011-07-06 10:45:00,31.36,31.38,31.32,31.37,27600.0,23.9418,23.9571,23.9113,23.9495,27600.0
2011-07-06 10:50:00,31.38,31.4,31.38,31.4,18900.0,23.9571,23.9724,23.9571,23.9724,18900.0
2011-07-06 10:55:00,31.4,31.4,31.39,31.39,20700.0,23.9724,23.9724,23.9647,23.9647,20700.0
2011-07-06 11:00:00,31.4,31.4,31.37,31.38,12500.0,23.9724,23.9724,23.9495,23.9571,12500.0
2011-07-06 11:05:00,31.38,31.39,31.37,31.38,10700.0,23.9571,23.9647,23.9495,23.9571,10700.0
2011-07-06 11:10:00,31.38,31.39,31.37,31.38,6400.0,23.9571,23.9647,23.9495,23.9571,6400.0
2011-07-06 11:15:00,31.38,31.4,31.38,31.4,10400.0,23.9571,23.9724,23.9571,23.9724,10400.0
2011-07-06 11:20:00,31.4,31.4,31.39,31.39,10200.0,23.9724,23.9724,23.9647,23.9647,10200.0
2011-07-06 11:25:00,31.39,31.4,31.36,31.37,24300.0,23.9647,23.9724,23.9418,23.9495,24300.0
2011-07-06 11:30:00,31.37,31.39,31.37,31.37,19500.0,23.9495,23.9647,23.9495,23.9495,19500.0
2011-07-06 11:35:00,31.37,31.41,31.37,31.39,46600.0,23.9495,23.98,23.9495,23.9647,46600.0
2011-07-06 11:40:00,31.39,31.45,31.39,31.44,24800.0,23.9647,24.0105,23.9647,24.0029,24800.0
2011-07-06 11:45:00,31.45,31.45,31.44,31.44,9300.0,24.0105,24.0105,24.0029,24.0029,9300.0
2011-07-06 11:50:00,31.45,31.45,31.42,31.42,17700.0,24.0105,24.0105,23.9876,23.9876,17700.0
2011-07-06 11:55:00,31.41,31.44,31.41,31.42,15600.0,23.98,24.0029,23.98,23.9876,15600.0
2011-07-06 12:00:00,31.42,31.44,31.42,31.44,9900.0,23.9876,24.0029,23.9876,24.0029,9900.0
2011-07-06 12:05:00,31.43,31.43,31.41,31.41,25000.0,23.9953,23.9953,23.98,23.98,25000.0
2011-07-06 12:10:00,31.41,31.42,31.39,31.4,19000.0,23.98,23.9876,23.9647,23.9724,19000.0
2011-07-06 12:15:00,31.4,31.42,31.4,31.41,9600.0,23.9724,23.9876,23.9724,23.98,9600.0
2011-07-06 12:20:00,31.41,31.43,31.41,31.42,10900.0,23.98,23.9953,23.98,23.9876,10900.0
2011-07-06 12:25:00,31.42,31.44,31.41,31.42,15600.0,23.9876,24.0029,23.98,23.9876,15600.0
2011-07-06 12:30:00,31.43,31.45,31.43,31.45,7600.0,23.9953,24.0105,23.9953,24.0105,7600.0
2011-07-06 12:35:00,31.44,31.46,31.44,31.45,75100.0,24.0029,24.0182,24.0029,24.0105,75100.0
2011-07-06 12:40:00,31.45,31.45,31.43,31.43,34300.0,24.0105,24.0105,23.9953,23.9953,34300.0
2011-07-06 12:45:00,31.43,31.44,31.42,31.42,15300.0,23.9953,24.0029,23.9876,23.9876,15300.0
2011-07-06 12:50:00,31.42,31.44,31.42,31.43,13600.0,23.9876,24.0029,23.9876,23.9953,13600.0
2011-07-06 12:55:00,31.43,31.44,31.43,31.44,12300.0,23.9953,24.0029,23.9953,24.0029,12300.0
2011-07-06 13:00:00,31.44,31.45,31.42,31.45,37100.0,24.0029,24.0105,23.9876,24.0105,37100.0
2011-07-06 13:05:00,31.44,31.45,31.41,31.42,16100.0,24.0029,24.0105,23.98,23.9876,16100.0
2011-07-06 13:10:00,31.42,31.44,31.41,31.42,25200.0,23.9876,24.0029,23.98,23.9876,25200.0
2011-07-06 13:15:00,31.42,31.42,31.39,31.4,28400.0,23.9876,23.9876,23.9647,23.9724,28400.0
2011-07-06 13:20:00,31.41,31.41,31.37,31.39,30100.0,23.98,23.98,23.9495,23.9647,30100.0
2011-07-06 13:25:00,31.4,31.4,31.38,31.38,15900.0,23.9724,23.9724,23.9571,23.9571,15900.0
2011-07-06 13:30:00,31.39,31.39,31.38,31.38,8500.0,23.9647,23.9647,23.9571,23.9571,8500.0
2011-07-06 13:35:00,31.39,31.4,31.39,31.4,12900.0,23.9647,23.9724,23.9647,23.9724,12900.0
2011-07-06 13:40:00,31.41,31.41,31.38,31.39,48200.0,23.98,23.98,23.9571,23.9647,48200.0
2011-07-06 13:45:00,31.38,31.39,31.37,31.37,18700.0,23.9571,23.9647,23.9495,23.9495,18700.0
2011-07-06 13:50:00,31.38,31.38,31.35,31.36,25900.0,23.9571,23.9571,23.9342,23.9418,25900.0
2011-07-06 13:55:00,31.36,31.39,31.35,31.38,22300.0,23.9418,23.9647,23.9342,23.9571,22300.0
2011-07-06 14:00:00,31.39,31.39,31.35,31.36,29100.0,23.9647,23.9647,23.9342,23.9418,29100.0
2011-07-06 14:05:00,31.36,31.36,31.35,31.35,29500.0,23.9418,23.9418,23.9342,23.9342,29500.0
2011-07-06 14:10:00,31.34,31.36,31.33,31.34,30200.0,23.9266,23.9418,23.9189,23.9266,30200.0
2011-07-06 14:15:00,31.34,31.35,31.33,31.34,73000.0,23.9266,23.9342,23.9189,23.9266,73000.0
2011-07-06 14:20:00,31.34,31.34,31.3,31.33,41100.0,23.9266,23.9266,23.896,23.9189,41100.0
2011-07-06 14:25:00,31.32,31.34,31.31,31.33,33500.0,23.9113,23.9266,23.9036,23.9189,33500.0
2011-07-06 14:30:00,31.34,31.34,31.31,31.32,33000.0,23.9266,23.9266,23.9036,23.9113,33000.0
2011-07-06 14:35:00,31.33,31.34,31.3,31.34,26400.0,23.9189,23.9266,23.896,23.9266,26400.0
2011-07-06 14:40:00,31.34,31.34,31.32,31.34,16600.0,23.9266,23.9266,23.9113,23.9266,16600.0
2011-07-06 14:45:00,31.33,31.38,31.33,31.38,19800.0,23.9189,23.9571,23.9189,23.9571,19800.0
2011-07-06 14:50:00,31.38,31.38,31.35,31.36,23900.0,23.9571,23.9571,23.9342,23.9418,23900.0
2011-07-06 14:55:00,31.36,31.36,31.32,31.33,21400.0,23.9418,23.9418,23.9113,23.9189,21400.0
2011-07-06 15:00:00,31.33,31.35,31.33,31.34,31400.0,23.9189,23.9342,23.9189,23.9266,31400.0
2011-07-06 15:05:00,31.33,31.38,31.31,31.37,34500.0,23.9189,23.9571,23.9036,23.9495,34500.0
2011-07-06 15:10:00,31.38,31.38,31.35,31.35,13700.0,23.9571,23.9571,23.9342,23.9342,13700.0
2011-07-06 15:15:00,31.35,31.37,31.35,31.35,13800.0,23.9342,23.9495,23.9342,23.9342,13800.0
2011-07-06 15:20:00,31.35,31.37,31.35,31.37,26000.0,23.9342,23.9495,23.9342,23.9495,26000.0
2011-07-06 15:25:00,31.37,31.39,31.36,31.39,24300.0,23.9495,23.9647,23.9418,23.9647,24300.0
2011-07-06 15:30:00,31.38,31.4,31.38,31.39,12600.0,23.9571,23.9724,23.9571,23.9647,12600.0
2011-07-06 15:35:00,31.4,31.4,31.34,31.34,50000.0,23.9724,23.9724,23.9266,23.9266,50000.0
2011-07-06 15:40:00,31.34,31.37,31.34,31.35,43400.0,23.9266,23.9495,23.9266,23.9342,43400.0
2011-07-06 15:45:00,31.35,31.37,31.31,31.31,103500.0,23.9342,23.9495,23.9036,23.9036,103500.0
2011-07-06 15:50:00,31.32,31.37,31.31,31.36,76900.0,23.9113,23.9495,23.9036,23.9418,76900.0
2011-07-06 15:55:00,31.36,31.36,31.32,31.33,208300.0,23.9418,23.9418,23.9113,23.9189,208300.0
2011-07-07 09:30:00,31.51,31.51,31.38,31.38,85100.0,24.2246,24.2246,24.1246,24.1246,85100.0
2011-07-07 09:35:00,31.38,31.4,31.35,31.4,26700.0,24.1246,24.14,24.1016,24.14,26700.0
2011-07-07 09:40:00,31.4,31.41,31.39,31.4,16600.0,24.14,24.1477,24.1323,24.14,16600.0
2011-07-07 09:45:00,31.39,31.4,31.35,31.36,13800.0,24.1323,24.14,24.1016,24.1092,13800.0
2011-07-07 09:50:00,31.35,31.42,31.35,31.39,24200.0,24.1016,24.1554,24.1016,24.1323,24200.0
2011-07-07 09:55:00,31.4,31.42,31.38,31.4,27100.0,24.14,24.1554,24.1246,24.14,27100.0
2011-07-07 10:00:00,31.4,31.43,31.39,31.4,43800.0,24.14,24.1631,24.1323,24.14,43800.0
2011-07-07 10:05:00,31.4,31.41,31.37,31.38,28200.0,24.14,24.1477,24.1169,24.1246,28200.0
2011-07-07 10:10:00,31.39,31.4,31.38,31.4,32200.0,24.1323,24.14,24.1246,24.14,32200.0
2011-07-07 10:15:00,31.41,31.46,31.41,31.45,31500.0,24.1477,24.1861,24.1477,24.1784,31500.0
2011-07-07 10:20:00,31.45,31.45,31.4,31.42,27600.0,24.1784,24.1784,24.14,24.1554,27600.0
2011-07-07 10:25:00,31.42,31.42,31.37,31.41,31000.0,24.1554,24.1554,24.1169,24.1477,31000.0
2011-07-07 10:30:00,31.42,31.44,31.41,31.44,41900.0,24.1554,24.1707,24.1477,24.1707,41900.0
2011-07-07 10:35:00,31.44,31.45,31.43,31.44,26100.0,24.1707,24.1784,24.1631,24.1707,26100.0
2011-07-07 10:40:00,31.44,31.45,31.41,31.41,33600.0,24.1707,24.1784,24.1477,24.1477,33600.0
2011-07-07 10:45:00,31.42,31.44,31.4,31.41,16700.0,24.1554,24.1707,24.14,24.1477,16700.0
2011-07-07 10:50:00,31.41,31.41,31.39,31.41,8100.0,24.1477,24.1477,24.1323,24.1477,8100.0
2011-07-07 10:55:00,31.41,31.45,31.41,31.44,22300.0,24.1477,24.1784,24.1477,24.1707,22300.0
2011-07-07 11:00:00,31.43,31.43,31.42,31.43,8800.0,24.1631,24.1631,24.1554,24.1631,8800.0
2011-07-07 11:05:00,31.43,31.44,31.4,31.42,21900.0,24.1631,24.1707,24.14,24.1554,21900.0
2011-07-07 11:10:00,31.42,31.43,31.41,31.42,13700.0,24.1554,24.1631,24.1477,24.1554,13700.0
2011-07-07 11:15:00,31.42,31.43,31.42,31.43,2000.0,24.1554,24.1631,24.1554,24.1631,2000.0
2011-07-07 11:20:00,31.43,31.45,31.42,31.45,9800.0,24.1631,24.1784,24.1554,24.1784,9800.0
2011-07-07 11:25:00,31.45,31.45,31.44,31.45,1700.0,24.1784,24.1784,24.1707,24.1784,1700.0
2011-07-07 11:30:00,31.45,31.45,31.41,31.42,10200.0,24.1784,24.1784,24.1477,24.1554,10200.0
2011-07-07 11:35:00,31.42,31.46,31.42,31.46,53700.0,24.1554,24.1861,24.1554,24.1861,53700.0
2011-07-07 11:40:00,31.45,31.46,31.45,31.45,1900.0,24.1784,24.1861,24.1784,24.1784,1900.0
2011-07-07 11:45:00,31.45,31.46,31.45,31.46,4300.0,24.1784,24.1861,24.1784,24.1861,4300.0
2011-07-07 11:50:00,31.46,31.46,31.45,31.45,4300.0,24.1861,24.1861,24.1784,24.1784,4300.0
2011-07-07 11:55:00,31.45,31.46,31.45,31.45,12100.0,24.1784,24.1861,24.1784,24.1784,12100.0
2011-07-07 12:00:00,31.45,31.46,31.45,31.45,11200.0,24.1784,24.1861,24.1784,24.1784,11200.0
2011-07-07 12:05:00,31.45,31.47,31.45,31.46,36300.0,24.1784,24.1938,24.1784,24.1861,36300.0
2011-07-07 12:10:00,31.47,31.47,31.45,31.47,21400.0,24.1938,24.1938,24.1784,24.1938,21400.0
2011-07-07 12:15:00,31.47,31.48,31.46,31.48,10400.0,24.1938,24.2015,24.1861,24.2015,10400.0
2011-07-07 12:20:00,31.48,31.5,31.48,31.49,31600.0,24.2015,24.2169,24.2015,24.2092,31600.0
2011-07-07 12:25:00,31.49,31.49,31.47,31.48,5800.0,24.2092,24.2092,24.1938,24.2015,5800.0
2011-07-07 12:30:00,31.48,31.5,31.48,31.5,16900.0,24.2015,24.2169,24.2015,24.2169,16900.0
2011-07-07 12:35:00,31.5,31.5,31.48,31.48,10200.0,24.2169,24.2169,24.2015,24.2015,10200.0
2011-07-07 12:40:00,31.48,31.5,31.48,31.5,7700.0,24.2015,24.2169,24.2015,24.2169,7700.0
2011-07-07 12:45:00,31.49,31.5,31.48,31.49,7900.0,24.2092,24.2169,24.2015,24.2092,7900.0
2011-07-07 12:50:00,31.49,31.5,31.48,31.49,149700.0,24.2092,24.2169,24.2015,24.2092,149700.0
2011-07-07 12:55:00,31.49,31.49,31.47,31.48,21800.0,24.2092,24.2092,24.1938,24.2015,21800.0
2011-07-07 13:00:00,31.49,31.49,31.47,31.49,11900.0,24.2092,24.2092,24.1938,24.2092,11900.0
2011-07-07 13:05:00,31.49,31.5,31.48,31.5,26400.0,24.2092,24.2169,24.2015,24.2169,26400.0
2011-07-07 13:10:00,31.5,31.52,31.49,31.52,21800.0,24.2169,24.2323,24.2092,24.2323,21800.0
2011-07-07 13:15:00,31.52,31.53,31.52,31.52,11300.0,24.2323,24.2399,24.2323,24.2323,11300.0
2011-07-07 13:20:00,31.52,31.53,31.5,31.5,27800.0,24.2323,24.2399,24.2169,24.2169,27800.0
2011-07-07 13:25:00,31.51,31.51,31.47,31.47,27200.0,24.2246,24.2246,24.1938,24.1938,27200.0
2011-07-07 13:30:00,31.48,31.48,31.47,31.48,9100.0,24.2015,24.2015,24.1938,24.2015,9100.0
2011-07-07 13:35:00,31.47,31.48,31.47,31.47,8200.0,24.1938,24.2015,24.1938,24.1938,8200.0
2011-07-07 13:40:00,31.48,31.48,31.47,31.48,36900.0,24.2015,24.2015,24.1938,24.2015,36900.0
2011-07-07 13:45:00,31.47,31.47,31.43,31.43,87000.0,24.1938,24.1938,24.1631,24.1631,87000.0
2011-07-07 13:50:00,31.42,31.43,31.41,31.41,11100.0,24.1554,24.1631,24.1477,24.1477,11100.0
2011-07-07 13:55:00,31.41,31.42,31.4,31.4,15400.0,24.1477,24.1554,24.14,24.14,15400.0
2011-07-07 14:00:00,31.41,31.43,31.41,31.43,34400.0,24.1477,24.1631,24.1477,24.1631,34400.0
2011-07-07 14:05:00,31.44,31.45,31.39,31.4,62600.0,24.1707,24.1784,24.1323,24.14,62600.0
2011-07-07 14:10:00,31.4,31.42,31.4,31.41,15700.0,24.14,24.1554,24.14,24.1477,15700.0
2011-07-07 14:15:00,31.41,31.44,31.41,31.42,33600.0,24.1477,24.1707,24.1477,24.1554,33600.0
2011-07-07 14:20:00,31.43,31.43,31.42,31.43,19200.0,24.1631,24.1631,24.1554,24.1631,19200.0
2011-07-07 14:25:00,31.43,31.46,31.42,31.43,29400.0,24.1631,24.1861,24.1554,24.1631,29400.0
2011-07-07 14:30:00,31.44,31.47,31.44,31.45,16400.0,24.1707,24.1938,24.1707,24.1784,16400.0
2011-07-07 14:35:00,31.46,31.46,31.45,31.46,2900.0,24.1861,24.1861,24.1784,24.1861,2900.0
2011-07-07 14:40:00,31.46,31.47,31.46,31.46,6100.0,24.1861,24.1938,24.1861,24.1861,6100.0
2011-07-07 14:45:00,31.46,31.48,31.46,31.47,6500.0,24.1861,24.2015,24.1861,24.1938,6500.0
2011-07-07 14:50:00,31.47,31.49,31.46,31.48,15600.0,24.1938,24.2092,24.1861,24.2015,15600.0
2011-07-07 14:55:00,31.48,31.48,31.46,31.46,26500.0,24.2015,24.2015,24.1861,24.1861,26500.0
2011-07-07 15:00:00,31.46,31.48,31.46,31.48,12600.0,24.1861,24.2015,24.1861,24.2015,12600.0
2011-07-07 15:05:00,31.48,31.49,31.46,31.46,18700.0,24.2015,24.2092,24.1861,24.1861,18700.0
2011-07-07 15:10:00,31.46,31.47,31.46,31.46,14900.0,24.1861,24.1938,24.1861,24.1861,14900.0
2011-07-07 15:15:00,31.46,31.47,31.46,31.47,8300.0,24.1861,24.1938,24.1861,24.1938,8300.0
2011-07-07 15:20:00,31.46,31.48,31.46,31.47,21500.0,24.1861,24.2015,24.1861,24.1938,21500.0
2011-07-07 15:25:00,31.46,31.47,31.43,31.43,22100.0,24.1861,24.1938,24.1631,24.1631,22100.0
2011-07-07 15:30:00,31.44,31.44,31.4,31.43,51900.0,24.1707,24.1707,24.14,24.1631,51900.0
2011-07-07 15:35:00,31.43,31.45,31.42,31.45,53600.0,24.1631,24.1784,24.1554,24.1784,53600.0
2011-07-07 15:40:00,31.45,31.46,31.44,31.46,72700.0,24.1784,24.1861,24.1707,24.1861,72700.0
2011-07-07 15:45:00,31.46,31.47,31.43,31.46,81300.0,24.1861,24.1938,24.1631,24.1861,81300.0
2011-07-07 15:50:00,31.45,31.48,31.44,31.48,83300.0,24.1784,24.2015,24.1707,24.2015,83300.0
2011-07-07 15:55:00,31.47,31.48,31.45,31.46,138600.0,24.1938,24.2015,24.1784,24.1861,138600.0
2011-07-08 09:30:00,31.27,31.35,30.95,31.2,84400.0,24.0401,24.1016,23.794,23.9862,84400.0
2011-07-08 09:35:00,31.18,31.21,31.11,31.16,23700.0,23.9709,23.9939,23.917,23.9555,23700.0
2011-07-08 09:40:00,31.17,31.26,31.13,31.25,95100.0,23.9632,24.0324,23.9324,24.0247,95100.0
2011-07-08 09:45:00,31.26,31.26,31.24,31.25,67000.0,24.0324,24.0324,24.017,24.0247,67000.0
2011-07-08 09:50:00,31.25,31.28,31.24,31.28,12800.0,24.0247,24.0477,24.017,24.0477,12800.0
2011-07-08 09:55:00,31.28,31.3,31.25,31.27,11700.0,24.0477,24.0631,24.0247,24.0401,11700.0
2011-07-08 10:00:00,31.26,31.26,31.2,31.2,12500.0,24.0324,24.0324,23.9862,23.9862,12500.0
2011-07-08 10:05:00,31.2,31.24,31.2,31.23,15100.0,23.9862,24.017,23.9862,24.0093,15100.0
2011-07-08 10:10:00,31.23,31.23,31.16,31.2,22000.0,24.0093,24.0093,23.9555,23.9862,22000.0
2011-07-08 10:15:00,31.21,31.23,31.16,31.17,23500.0,23.9939,24.0093,23.9555,23.9632,23500.0
2011-07-08 10:20:00,31.16,31.18,31.14,31.18,12100.0,23.9555,23.9709,23.9401,23.9709,12100.0
2011-07-08 10:25:00,31.18,31.18,31.1,31.12,35700.0,23.9709,23.9709,23.9094,23.9247,35700.0
2011-07-08 10:30:00,31.11,31.11,31.08,31.1,22200.0,23.917,23.917,23.894,23.9094,22200.0
2011-07-08 10:35:00,31.1,31.17,31.1,31.14,17500.0,23.9094,23.9632,23.9094,23.9401,17500.0
2011-07-08 10:40:00,31.13,31.2,31.11,31.11,25300.0,23.9324,23.9862,23.917,23.917,25300.0
2011-07-08 10:45:00,31.1,31.14,31.09,31.09,22100.0,23.9094,23.9401,23.9017,23.9017,22100.0
2011-07-08 10:50:00,31.09,31.1,31.08,31.1,13500.0,23.9017,23.9094,23.894,23.9094,13500.0
2011-07-08 10:55:00,31.09,31.15,31.09,31.15,10600.0,23.9017,23.9478,23.9017,23.9478,10600.0
2011-07-08 11:00:00,31.14,31.14,31.06,31.07,13600.0,23.9401,23.9401,23.8786,23.8863,13600.0
2011-07-08 11:05:00,31.06,31.09,31.05,31.07,11800.0,23.8786,23.9017,23.8709,23.8863,11800.0
2011-07-08 11:10:00,31.07,31.07,31.02,31.05,18900.0,23.8863,23.8863,23.8479,23.8709,18900.0
2011-07-08 11:15:00,31.05,31.1,31.04,31.1,10000.0,23.8709,23.9094,23.8632,23.9094,10000.0
2011-07-08 11:20:00,31.11,31.12,31.1,31.12,10800.0,23.917,23.9247,23.9094,23.9247,10800.0
2011-07-08 11:25:00,31.11,31.14,31.1,31.13,9700.0,23.917,23.9401,23.9094,23.9324,9700.0
2011-07-08 11:30:00,31.14,31.14,31.08,31.09,12900.0,23.9401,23.9401,23.894,23.9017,12900.0
2011-07-08 11:35:00,31.09,31.17,31.09,31.17,9200.0,23.9017,23.9632,23.9017,23.9632,9200.0
2011-07-08 11:40:00,31.17,31.18,31.16,31.18,11000.0,23.9632,23.9709,23.9555,23.9709,11000.0
2011-07-08 11:45:00,31.18,31.2,31.17,31.17,11200.0,23.9709,23.9862,23.9632,23.9632,11200.0
2011-07-08 11:50:00,31.17,31.19,31.17,31.19,6200.0,23.9632,23.9786,23.9632,23.9786,6200.0
2011-07-08 11:55:00,31.2,31.22,31.19,31.21,8300.0,23.9862,24.0016,23.9786,23.9939,8300.0
2011-07-08 12:00:00,31.2,31.23,31.18,31.2,12100.0,23.9862,24.0093,23.9709,23.9862,12100.0
2011-07-08 12:05:00,31.2,31.21,31.18,31.19,13500.0,23.9862,23.9939,23.9709,23.9786,13500.0
2011-07-08 12:10:00,31.19,31.2,31.14,31.14,11700.0,23.9786,23.9862,23.9401,23.9401,11700.0
2011-07-08 12:15:00,31.14,31.15,31.13,31.14,17700.0,23.9401,23.9478,23.9324,23.9401,17700.0
2011-07-08 12:20:00,31.13,31.13,31.08,31.08,21000.0,23.9324,23.9324,23.894,23.894,21000.0
2011-07-08 12:25:00,31.09,31.1,31.08,31.09,8200.0,23.9017,23.9094,23.894,23.9017,8200.0
2011-07-08 12:30:00,31.1,31.11,31.09,31.11,7200.0,23.9094,23.917,23.9017,23.917,7200.0
2011-07-08 12:35:00,31.11,31.13,31.11,31.13,10700.0,23.917,23.9324,23.917,23.9324,10700.0
2011-07-08 12:40:00,31.14,31.14,31.1,31.1,15300.0,23.9401,23.9401,23.9094,23.9094,15300.0
2011-07-08 12:45:00,31.11,31.14,31.11,31.14,15900.0,23.917,23.9401,23.917,23.9401,15900.0
2011-07-08 12:50:00,31.13,31.14,31.11,31.12,7200.0,23.9324,23.9401,23.917,23.9247,7200.0
2011-07-08 12:55:00,31.12,31.13,31.11,31.13,9300.0,23.9247,23.9324,23.917,23.9324,9300.0
2011-07-08 13:00:00,31.12,31.12,31.11,31.12,17000.0,23.9247,23.9247,23.917,23.9247,17000.0
2011-07-08 13:05:00,31.12,31.14,31.12,31.14,11100.0,23.9247,23.9401,23.9247,23.9401,11100.0
2011-07-08 13:10:00,31.14,31.14,31.12,31.12,27000.0,23.9401,23.9401,23.9247,23.9247,27000.0
2011-07-08 13:15:00,31.13,31.14,31.12,31.13,9700.0,23.9324,23.9401,23.9247,23.9324,9700.0
2011-07-08 13:20:00,31.14,31.14,31.12,31.14,12400.0,23.9401,23.9401,23.9247,23.9401,12400.0
2011-07-08 13:25:00,31.14,31.2,31.14,31.2,19500.0,23.9401,23.9862,23.9401,23.9862,19500.0
2011-07-08 13:30:00,31.2,31.21,31.19,31.2,17600.0,23.9862,23.9939,23.9786,23.9862,17600.0
2011-07-08 13:35:00,31.2,31.2,31.19,31.2,11000.0,23.9862,23.9862,23.9786,23.9862,11000.0
2011-07-08 13:40:00,31.2,31.21,31.18,31.18,13200.0,23.9862,23.9939,23.9709,23.9709,13200.0
2011-07-08 13:45:00,31.18,31.18,31.16,31.16,19900.0,23.9709,23.9709,23.9555,23.9555,19900.0
2011-07-08 13:50:00,31.16,31.18,31.16,31.18,15200.0,23.9555,23.9709,23.9555,23.9709,15200.0
2011-07-08 13:55:00,31.18,31.18,31.14,31.15,11200.0,23.9709,23.9709,23.9401,23.9478,11200.0
2011-07-08 14:00:00,31.15,31.16,31.14,31.15,13700.0,23.9478,23.9555,23.9401,23.9478,13700.0
2011-07-08 14:05:00,31.15,31.19,31.15,31.19,14700.0,23.9478,23.9786,23.9478,23.9786,14700.0
2011-07-08 14:10:00,31.18,31.19,31.16,31.18,9200.0,23.9709,23.9786,23.9555,23.9709,9200.0
2011-07-08 14:15:00,31.18,31.19,31.14,31.17,25600.0,23.9709,23.9786,23.9401,23.9632,25600.0
2011-07-08 14:20:00,31.16,31.16,31.13,31.13,28400.0,23.9555,23.9555,23.9324,23.9324,28400.0
2011-07-08 14:25:00,31.14,31.14,31.13,31.14,14600.0,23.9401,23.9401,23.9324,23.9401,14600.0
2011-07-08 14:30:00,31.14,31.19,31.14,31.19,30500.0,23.9401,23.9786,23.9401,23.9786,30500.0
2011-07-08 14:35:00,31.19,31.19,31.16,31.17,17700.0,23.9786,23.9786,23.9555,23.9632,17700.0
2011-07-08 14:40:00,31.17,31.19,31.16,31.17,14400.0,23.9632,23.9786,23.9555,23.9632,14400.0
2011-07-08 14:45:00,31.18,31.22,31.18,31.22,20300.0,23.9709,24.0016,23.9709,24.0016,20300.0
2011-07-08 14:50:00,31.21,31.21,31.18,31.18,19800.0,23.9939,23.9939,23.9709,23.9709,19800.0
2011-07-08 14:55:00,31.19,31.21,31.18,31.21,12500.0,23.9786,23.9939,23.9709,23.9939,12500.0
2011-07-08 15:00:00,31.2,31.26,31.2,31.25,29300.0,23.9862,24.0324,23.9862,24.0247,29300.0
2011-07-08 15:05:00,31.24,31.25,31.22,31.23,19400.0,24.017,24.0247,24.0016,24.0093,19400.0
2011-07-08 15:10:00,31.23,31.24,31.2,31.22,159400.0,24.0093,24.017,23.9862,24.0016,159400.0
2011-07-08 15:15:00,31.22,31.22,31.21,31.22,14600.0,24.0016,24.0016,23.9939,24.0016,14600.0
2011-07-08 15:20:00,31.22,31.22,31.18,31.18,28600.0,24.0016,24.0016,23.9709,23.9709,28600.0
2011-07-08 15:25:00,31.19,31.22,31.19,31.21,33100.0,23.9786,24.0016,23.9786,23.9939,33100.0
2011-07-08 15:30:00,31.22,31.27,31.2,31.26,45300.0,24.0016,24.0401,23.9862,24.0324,45300.0
2011-07-08 15:35:00,31.26,31.3,31.26,31.3,28800.0,24.0324,24.0631,24.0324,24.0631,28800.0
2011-07-08 15:40:00,31.29,31.32,31.29,31.29,35600.0,24.0554,24.0785,24.0554,24.0554,35600.0
2011-07-08 15:45:00,31.29,31.33,31.28,31.33,50500.0,24.0554,24.0862,24.0477,24.0862,50500.0
2011-07-08 15:50:00,31.33,31.35,31.31,31.33,54900.0,24.0862,24.1016,24.0708,24.0862,54900.0
2011-07-08 15:55:00,31.34,31.34,31.24,31.25,324500.0,24.0939,24.0939,24.017,24.0247,324500.0
2011-07-11 09:30:00,30.85,30.92,30.8,30.86,28100.0,23.7172,23.771,23.6787,23.7248,28100.0
2011-07-11 09:35:00,30.87,30.96,30.84,30.96,27800.0,23.7325,23.8017,23.7095,23.8017,27800.0
2011-07-11 09:40:00,30.96,30.97,30.85,30.89,17000.0,23.8017,23.8094,23.7172,23.7479,17000.0
2011-07-11 09:45:00,30.89,30.89,30.81,30.82,11800.0,23.7479,23.7479,23.6864,23.6941,11800.0
2011-07-11 09:50:00,30.82,30.86,30.82,30.86,14800.0,23.6941,23.7248,23.6941,23.7248,14800.0
2011-07-11 09:55:00,30.86,30.94,30.85,30.92,15900.0,23.7248,23.7864,23.7172,23.771,15900.0
2011-07-11 10:00:00,30.92,30.92,30.79,30.79,27300.0,23.771,23.771,23.671,23.671,27300.0
2011-07-11 10:05:00,30.79,30.79,30.74,30.75,23600.0,23.671,23.671,23.6326,23.6403,23600.0
2011-07-11 10:10:00,30.74,30.77,30.7,30.77,36600.0,23.6326,23.6557,23.6018,23.6557,36600.0
2011-07-11 10:15:00,30.77,30.77,30.7,30.71,22100.0,23.6557,23.6557,23.6018,23.6095,22100.0
2011-07-11 10:20:00,30.71,30.72,30.62,30.63,61500.0,23.6095,23.6172,23.5403,23.548,61500.0
2011-07-11 10:25:00,30.63,30.65,30.62,30.62,28800.0,23.548,23.5634,23.5403,23.5403,28800.0
2011-07-11 10:30:00,30.62,30.66,30.61,30.65,17300.0,23.5403,23.5711,23.5327,23.5634,17300.0
2011-07-11 10:35:00,30.64,30.65,30.58,30.58,21800.0,23.5557,23.5634,23.5096,23.5096,21800.0
2011-07-11 10:40:00,30.58,30.6,30.57,30.58,18900.0,23.5096,23.525,23.5019,23.5096,18900.0
2011-07-11 10:45:00,30.59,30.61,30.58,30.61,25300.0,23.5173,23.5327,23.5096,23.5327,25300.0
2011-07-11 10:50:00,30.59,30.6,30.55,30.55,27800.0,23.5173,23.525,23.4865,23.4865,27800.0
2011-07-11 10:55:00,30.55,30.57,30.51,30.51,26500.0,23.4865,23.5019,23.4558,23.4558,26500.0
2011-07-11 11:00:00,30.51,30.55,30.5,30.52,23700.0,23.4558,23.4865,23.4481,23.4635,23700.0
2011-07-11 11:05:00,30.53,30.57,30.53,30.57,19700.0,23.4711,23.5019,23.4711,23.5019,19700.0
2011-07-11 11:10:00,30.57,30.57,30.55,30.57,16100.0,23.5019,23.5019,23.4865,23.5019,16100.0
2011-07-11 11:15:00,30.58,30.61,30.58,30.6,58300.0,23.5096,23.5327,23.5096,23.525,58300.0
2011-07-11 11:20:00,30.59,30.61,30.59,30.59,19400.0,23.5173,23.5327,23.5173,23.5173,19400.0
2011-07-11 11:25:00,30.59,30.6,30.57,30.6,14000.0,23.5173,23.525,23.5019,23.525,14000.0
2011-07-11 11:30:00,30.6,30.6,30.58,30.6,27400.0,23.525,23.525,23.5096,23.525,27400.0
2011-07-11 11:35:00,30.6,30.6,30.56,30.57,11300.0,23.525,23.525,23.4942,23.5019,11300.0
2011-07-11 11:40:00,30.56,30.59,30.56,30.58,19200.0,23.4942,23.5173,23.4942,23.5096,19200.0
2011-07-11 11:45:00,30.58,30.59,30.57,30.58,10300.0,23.5096,23.5173,23.5019,23.5096,10300.0
2011-07-11 11:50:00,30.58,30.6,30.58,30.59,5400.0,23.5096,23.525,23.5096,23.5173,5400.0
2011-07-11 11:55:00,30.59,30.6,30.58,30.59,22700.0,23.5173,23.525,23.5096,23.5173,22700.0
2011-07-11 12:00:00,30.59,30.6,30.57,30.57,11400.0,23.5173,23.525,23.5019,23.5019,11400.0
2011-07-11 12:05:00,30.57,30.59,30.55,30.59,47300.0,23.5019,23.5173,23.4865,23.5173,47300.0
2011-07-11 12:10:00,30.59,30.59,30.57,30.57,16300.0,23.5173,23.5173,23.5019,23.5019,16300.0
2011-07-11 12:15:00,30.58,30.6,30.57,30.59,15600.0,23.5096,23.525,23.5019,23.5173,15600.0
2011-07-11 12:20:00,30.59,30.6,30.58,30.58,10700.0,23.5173,23.525,23.5096,23.5096,10700.0
2011-07-11 12:25:00,30.59,30.6,30.58,30.6,10900.0,23.5173,23.525,23.5096,23.525,10900.0
2011-07-11 12:30:00,30.59,30.6,30.58,30.6,15500.0,23.5173,23.525,23.5096,23.525,15500.0
2011-07-11 12:35:00,30.6,30.6,30.57,30.58,20300.0,23.525,23.525,23.5019,23.5096,20300.0
2011-07-11 12:40:00,30.58,30.59,30.57,30.59,8900.0,23.5096,23.5173,23.5019,23.5173,8900.0
2011-07-11 12:45:00,30.58,30.58,30.53,30.53,24700.0,23.5096,23.5096,23.4711,23.4711,24700.0
2011-07-11 12:50:00,30.53,30.53,30.5,30.52,18600.0,23.4711,23.4711,23.4481,23.4635,18600.0
2011-07-11 12:55:00,30.52,30.53,30.51,30.52,7800.0,23.4635,23.4711,23.4558,23.4635,7800.0
2011-07-11 13:00:00,30.53,30.56,30.53,30.56,17700.0,23.4711,23.4942,23.4711,23.4942,17700.0
2011-07-11 13:05:00,30.56,30.57,30.55,30.56,13100.0,23.4942,23.5019,23.4865,23.4942,13100.0
2011-07-11 13:10:00,30.55,30.56,30.55,30.56,3300.0,23.4865,23.4942,23.4865,23.4942,3300.0
2011-07-11 13:15:00,30.56,30.56,30.5,30.5,42900.0,23.4942,23.4942,23.4481,23.4481,42900.0
2011-07-11 13:20:00,30.51,30.54,30.5,30.54,15500.0,23.4558,23.4788,23.4481,23.4788,15500.0
2011-07-11 13:25:00,30.53,30.54,30.51,30.52,12300.0,23.4711,23.4788,23.4558,23.4635,12300.0
2011-07-11 13:30:00,30.52,30.54,30.52,30.53,18400.0,23.4635,23.4788,23.4635,23.4711,18400.0
2011-07-11 13:35:00,30.53,30.53,30.51,30.52,6200.0,23.4711,23.4711,23.4558,23.4635,6200.0
2011-07-11 13:40:00,30.52,30.52,30.48,30.52,29800.0,23.4635,23.4635,23.4327,23.4635,29800.0
2011-07-11 13:45:00,30.51,30.53,30.51,30.53,7500.0,23.4558,23.4711,23.4558,23.4711,7500.0
2011-07-11 13:50:00,30.53,30.53,30.51,30.52,16200.0,23.4711,23.4711,23.4558,23.4635,16200.0
2011-07-11 13:55:00,30.53,30.53,30.52,30.53,7500.0,23.4711,23.4711,23.4635,23.4711,7500.0
2011-07-11 14:00:00,30.54,30.54,30.52,30.54,14800.0,23.4788,23.4788,23.4635,23.4788,14800.0
2011-07-11 14:05:00,30.54,30.54,30.52,30.53,6600.0,23.4788,23.4788,23.4635,23.4711,6600.0
2011-07-11 14:10:00,30.52,30.53,30.51,30.51,11400.0,23.4635,23.4711,23.4558,23.4558,11400.0
2011-07-11 14:15:00,30.52,30.52,30.49,30.49,13400.0,23.4635,23.4635,23.4404,23.4404,13400.0
2011-07-11 14:20:00,30.5,30.52,30.48,30.49,28000.0,23.4481,23.4635,23.4327,23.4404,28000.0
2011-07-11 14:25:00,30.49,30.51,30.49,30.51,20800.0,23.4404,23.4558,23.4404,23.4558,20800.0
2011-07-11 14:30:00,30.51,30.51,30.48,30.49,24300.0,23.4558,23.4558,23.4327,23.4404,24300.0
2011-07-11 14:35:00,30.49,30.52,30.49,30.52,17700.0,23.4404,23.4635,23.4404,23.4635,17700.0
2011-07-11 14:40:00,30.52,30.52,30.49,30.49,23000.0,23.4635,23.4635,23.4404,23.4404,23000.0
2011-07-11 14:45:00,30.5,30.5,30.48,30.48,10600.0,23.4481,23.4481,23.4327,23.4327,10600.0
2011-07-11 14:50:00,30.48,30.5,30.46,30.5,29500.0,23.4327,23.4481,23.4173,23.4481,29500.0
2011-07-11 14:55:00,30.49,30.5,30.49,30.5,10000.0,23.4404,23.4481,23.4404,23.4481,10000.0
2011-07-11 15:00:00,30.5,30.53,30.5,30.53,13800.0,23.4481,23.4711,23.4481,23.4711,13800.0
2011-07-11 15:05:00,30.53,30.53,30.5,30.52,40000.0,23.4711,23.4711,23.4481,23.4635,40000.0
2011-07-11 15:10:00,30.52,30.55,30.52,30.54,38300.0,23.4635,23.4865,23.4635,23.4788,38300.0
2011-07-11 15:15:00,30.54,30.57,30.53,30.55,70300.0,23.4788,23.5019,23.4711,23.4865,70300.0
2011-07-11 15:20:00,30.55,30.58,30.54,30.57,35700.0,23.4865,23.5096,23.4788,23.5019,35700.0
2011-07-11 15:25:00,30.57,30.6,30.55,30.6,59500.0,23.5019,23.525,23.4865,23.525,59500.0
2011-07-11 15:30:00,30.59,30.6,30.57,30.57,101300.0,23.5173,23.525,23.5019,23.5019,101300.0
2011-07-11 15:35:00,30.58,30.58,30.53,30.53,55200.0,23.5096,23.5096,23.4711,23.4711,55200.0
2011-07-11 15:40:00,30.53,30.54,30.52,30.53,60200.0,23.4711,23.4788,23.4635,23.4711,60200.0
2011-07-11 15:45:00,30.54,30.54,30.49,30.49,81300.0,23.4788,23.4788,23.4404,23.4404,81300.0
2011-07-11 15:50:00,30.49,30.5,30.46,30.48,86200.0,23.4404,23.4481,23.4173,23.4327,86200.0
2011-07-11 15:55:00,30.48,30.55,30.48,30.49,534100.0,23.4327,23.4865,23.4327,23.4404,534100.0
2011-07-12 09:30:00,30.37,30.59,30.37,30.52,35400.0,23.3481,23.5173,23.3481,23.4635,35400.0
2011-07-12 09:35:00,30.52,30.6,30.5,30.6,19700.0,23.4635,23.525,23.4481,23.525,19700.0
2011-07-12 09:40:00,30.6,30.72,30.6,30.7,42200.0,23.525,23.6172,23.525,23.6018,42200.0
2011-07-12 09:45:00,30.69,30.69,30.6,30.63,37100.0,23.5942,23.5942,23.525,23.548,37100.0
2011-07-12 09:50:00,30.63,30.67,30.62,30.66,45500.0,23.548,23.5788,23.5403,23.5711,45500.0
2011-07-12 09:55:00,30.66,30.75,30.66,30.74,35100.0,23.5711,23.6403,23.5711,23.6326,35100.0
2011-07-12 10:00:00,30.74,30.75,30.68,30.69,150600.0,23.6326,23.6403,23.5865,23.5942,150600.0
2011-07-12 10:05:00,30.68,30.74,30.68,30.73,34400.0,23.5865,23.6326,23.5865,23.6249,34400.0
2011-07-12 10:10:00,30.73,30.74,30.71,30.73,39100.0,23.6249,23.6326,23.6095,23.6249,39100.0
2011-07-12 10:15:00,30.73,30.78,30.73,30.77,91500.0,23.6249,23.6633,23.6249,23.6557,91500.0
2011-07-12 10:20:00,30.76,30.79,30.7,30.7,26300.0,23.648,23.671,23.6018,23.6018,26300.0
2011-07-12 10:25:00,30.7,30.7,30.66,30.69,66900.0,23.6018,23.6018,23.5711,23.5942,66900.0
2011-07-12 10:30:00,30.7,30.73,30.69,30.71,34300.0,23.6018,23.6249,23.5942,23.6095,34300.0
2011-07-12 10:35:00,30.72,30.72,30.69,30.69,58500.0,23.6172,23.6172,23.5942,23.5942,58500.0
2011-07-12 10:40:00,30.7,30.72,30.68,30.7,22600.0,23.6018,23.6172,23.5865,23.6018,22600.0
2011-07-12 10:45:00,30.7,30.73,30.68,30.69,18200.0,23.6018,23.6249,23.5865,23.5942,18200.0
2011-07-12 10:50:00,30.69,30.69,30.63,30.66,18300.0,23.5942,23.5942,23.548,23.5711,18300.0
2011-07-12 10:55:00,30.66,30.67,30.65,30.66,13600.0,23.5711,23.5788,23.5634,23.5711,13600.0
2011-07-12 11:00:00,30.66,30.69,30.65,30.66,34900.0,23.5711,23.5942,23.5634,23.5711,34900.0
2011-07-12 11:05:00,30.67,30.68,30.64,30.64,15500.0,23.5788,23.5865,23.5557,23.5557,15500.0
2011-07-12 11:10:00,30.65,30.65,30.6,30.6,21700.0,23.5634,23.5634,23.525,23.525,21700.0
2011-07-12 11:15:00,30.6,30.6,30.59,30.6,2600.0,23.525,23.525,23.5173,23.525,2600.0
2011-07-12 11:20:00,30.6,30.66,30.59,30.65,34100.0,23.525,23.5711,23.5173,23.5634,34100.0
2011-07-12 11:25:00,30.65,30.65,30.63,30.64,16500.0,23.5634,23.5634,23.548,23.5557,16500.0
2011-07-12 11:30:00,30.64,30.65,30.63,30.65,16400.0,23.5557,23.5634,23.548,23.5634,16400.0
2011-07-12 11:35:00,30.65,30.68,30.64,30.66,24400.0,23.5634,23.5865,23.5557,23.5711,24400.0
2011-07-12 11:40:00,30.66,30.71,30.65,30.71,34400.0,23.5711,23.6095,23.5634,23.6095,34400.0
2011-07-12 11:45:00,30.71,30.71,30.68,30.7,16200.0,23.6095,23.6095,23.5865,23.6018,16200.0
2011-07-12 11:50:00,30.7,30.7,30.69,30.7,9100.0,23.6018,23.6018,23.5942,23.6018,9100.0
2011-07-12 11:55:00,30.7,30.7,30.66,30.68,34700.0,23.6018,23.6018,23.5711,23.5865,34700.0
2011-07-12 12:00:00,30.68,30.69,30.61,30.64,64700.0,23.5865,23.5942,23.5327,23.5557,64700.0
2011-07-12 12:05:00,30.64,30.66,30.64,30.65,29900.0,23.5557,23.5711,23.5557,23.5634,29900.0
2011-07-12 12:10:00,30.66,30.66,30.65,30.65,16200.0,23.5711,23.5711,23.5634,23.5634,16200.0
2011-07-12 12:15:00,30.66,30.66,30.63,30.65,26500.0,23.5711,23.5711,23.548,23.5634,26500.0
2011-07-12 12:20:00,30.65,30.65,30.64,30.64,8700.0,23.5634,23.5634,23.5557,23.5557,8700.0
2011-07-12 12:25:00,30.64,30.65,30.64,30.65,3300.0,23.5557,23.5634,23.5557,23.5634,3300.0
2011-07-12 12:30:00,30.64,30.66,30.64,30.66,20300.0,23.5557,23.5711,23.5557,23.5711,20300.0
2011-07-12 12:35:00,30.66,30.66,30.63,30.64,27500.0,23.5711,23.5711,23.548,23.5557,27500.0
2011-07-12 12:40:00,30.64,30.65,30.63,30.64,17100.0,23.5557,23.5634,23.548,23.5557,17100.0
2011-07-12 12:45:00,30.64,30.65,30.64,30.65,10000.0,23.5557,23.5634,23.5557,23.5634,10000.0
2011-07-12 12:50:00,30.65,30.65,30.64,30.64,3800.0,23.5634,23.5634,23.5557,23.5557,3800.0
2011-07-12 12:55:00,30.65,30.66,30.64,30.65,32000.0,23.5634,23.5711,23.5557,23.5634,32000.0
2011-07-12 13:00:00,30.65,30.65,30.63,30.64,13500.0,23.5634,23.5634,23.548,23.5557,13500.0
2011-07-12 13:05:00,30.64,30.67,30.63,30.66,30400.0,23.5557,23.5788,23.548,23.5711,30400.0
2011-07-12 13:10:00,30.66,30.67,30.65,30.66,10600.0,23.5711,23.5788,23.5634,23.5711,10600.0
2011-07-12 13:15:00,30.66,30.66,30.6,30.61,22600.0,23.5711,23.5711,23.525,23.5327,22600.0
2011-07-12 13:20:00,30.62,30.66,30.62,30.64,23500.0,23.5403,23.5711,23.5403,23.5557,23500.0
2011-07-12 13:25:00,30.64,30.64,30.59,30.59,16200.0,23.5557,23.5557,23.5173,23.5173,16200.0
2011-07-12 13:30:00,30.59,30.61,30.59,30.61,12200.0,23.5173,23.5327,23.5173,23.5327,12200.0
2011-07-12 13:35:00,30.6,30.61,30.59,30.61,10300.0,23.525,23.5327,23.5173,23.5327,10300.0
2011-07-12 13:40:00,30.61,30.61,30.59,30.6,10300.0,23.5327,23.5327,23.5173,23.525,10300.0
2011-07-12 13:45:00,30.6,30.61,30.59,30.61,3200.0,23.525,23.5327,23.5173,23.5327,3200.0
2011-07-12 13:50:00,30.61,30.62,30.6,30.62,14500.0,23.5327,23.5403,23.525,23.5403,14500.0
2011-07-12 13:55:00,30.62,30.62,30.61,30.62,5000.0,23.5403,23.5403,23.5327,23.5403,5000.0
2011-07-12 14:00:00,30.62,30.66,30.6,30.65,36200.0,23.5403,23.5711,23.525,23.5634,36200.0
2011-07-12 14:05:00,30.64,30.71,30.64,30.71,15100.0,23.5557,23.6095,23.5557,23.6095,15100.0
2011-07-12 14:10:00,30.7,30.79,30.7,30.73,51300.0,23.6018,23.671,23.6018,23.6249,51300.0
2011-07-12 14:15:00,30.74,30.79,30.74,30.78,19600.0,23.6326,23.671,23.6326,23.6633,19600.0
2011-07-12 14:20:00,30.78,30.8,30.77,30.78,21000.0,23.6633,23.6787,23.6557,23.6633,21000.0
2011-07-12 14:25:00,30.77,30.78,30.75,30.75,31900.0,23.6557,23.6633,23.6403,23.6403,31900.0
2011-07-12 14:30:00,30.76,30.76,30.72,30.73,20400.0,23.648,23.648,23.6172,23.6249,20400.0
2011-07-12 14:35:00,30.73,30.75,30.71,30.73,18700.0,23.6249,23.6403,23.6095,23.6249,18700.0
2011-07-12 14:40:00,30.73,30.75,30.72,30.73,23100.0,23.6249,23.6403,23.6172,23.6249,23100.0
2011-07-12 14:45:00,30.72,30.74,30.72,30.74,23100.0,23.6172,23.6326,23.6172,23.6326,23100.0
2011-07-12 14:50:00,30.74,30.74,30.71,30.71,16900.0,23.6326,23.6326,23.6095,23.6095,16900.0
2011-07-12 14:55:00,30.71,30.72,30.7,30.72,10600.0,23.6095,23.6172,23.6018,23.6172,10600.0
2011-07-12 15:00:00,30.71,30.74,30.71,30.73,24000.0,23.6095,23.6326,23.6095,23.6249,24000.0
2011-07-12 15:05:00,30.72,30.75,30.7,30.71,31700.0,23.6172,23.6403,23.6018,23.6095,31700.0
2011-07-12 15:10:00,30.72,30.73,30.68,30.68,23400.0,23.6172,23.6249,23.5865,23.5865,23400.0
2011-07-12 15:15:00,30.67,30.72,30.67,30.72,14100.0,23.5788,23.6172,23.5788,23.6172,14100.0
2011-07-12 15:20:00,30.72,30.76,30.7,30.73,49200.0,23.6172,23.648,23.6018,23.6249,49200.0
2011-07-12 15:25:00,30.73,30.73,30.66,30.71,46100.0,23.6249,23.6249,23.5711,23.6095,46100.0
2011-07-12 15:30:00,30.71,30.72,30.68,30.7,39300.0,23.6095,23.6172,23.5865,23.6018,39300.0
2011-07-12 15:35:00,30.69,30.71,30.66,30.71,29000.0,23.5942,23.6095,23.5711,23.6095,29000.0
2011-07-12 15:40:00,30.71,30.71,30.62,30.62,72500.0,23.6095,23.6095,23.5403,23.5403,72500.0
2011-07-12 15:45:00,30.62,30.65,30.56,30.56,136800.0,23.5403,23.5634,23.4942,23.4942,136800.0
2011-07-12 15:50:00,30.56,30.61,30.56,30.57,65400.0,23.4942,23.5327,23.4942,23.5019,65400.0
2011-07-12 15:55:00,30.58,30.58,30.53,30.54,187000.0,23.5096,23.5096,23.4711,23.4788,187000.0
2011-07-13 09:30:00,30.52,30.69,30.52,30.59,28000.0,23.4635,23.5942,23.4635,23.5173,28000.0
2011-07-13 09:35:00,30.59,30.64,30.59,30.62,20600.0,23.5173,23.5557,23.5173,23.5403,20600.0
2011-07-13 09:40:00,30.62,30.63,30.59,30.62,24500.0,23.5403,23.548,23.5173,23.5403,24500.0
2011-07-13 09:45:00,30.62,30.66,30.61,30.64,21300.0,23.5403,23.5711,23.5327,23.5557,21300.0
2011-07-13 09:50:00,30.64,30.64,30.6,30.6,16200.0,23.5557,23.5557,23.525,23.525,16200.0
2011-07-13 09:55:00,30.6,30.63,30.56,30.56,27000.0,23.525,23.548,23.4942,23.4942,27000.0
2011-07-13 10:00:00,30.57,30.7,30.57,30.67,51500.0,23.5019,23.6018,23.5019,23.5788,51500.0
2011-07-13 10:05:00,30.68,30.74,30.68,30.74,38100.0,23.5865,23.6326,23.5865,23.6326,38100.0
2011-07-13 10:10:00,30.73,30.78,30.72,30.76,26200.0,23.6249,23.6633,23.6172,23.648,26200.0
2011-07-13 10:15:00,30.75,30.82,30.75,30.8,42700.0,23.6403,23.6941,23.6403,23.6787,42700.0
2011-07-13 10:20:00,30.81,30.83,30.79,30.82,56900.0,23.6864,23.7018,23.671,23.6941,56900.0
2011-07-13 10:25:00,30.84,30.87,30.84,30.87,36700.0,23.7095,23.7325,23.7095,23.7325,36700.0
2011-07-13 10:30:00,30.87,30.93,30.87,30.91,34400.0,23.7325,23.7787,23.7325,23.7633,34400.0
2011-07-13 10:35:00,30.91,31.02,30.9,30.99,86800.0,23.7633,23.8479,23.7556,23.8248,86800.0
2011-07-13 10:40:00,30.99,31.03,30.97,31.01,25400.0,23.8248,23.8555,23.8094,23.8402,25400.0
2011-07-13 10:45:00,31.0,31.04,30.98,31.0,15900.0,23.8325,23.8632,23.8171,23.8325,15900.0
2011-07-13 10:50:00,31.0,31.02,30.97,30.99,24100.0,23.8325,23.8479,23.8094,23.8248,24100.0
2011-07-13 10:55:00,30.99,30.99,30.9,30.92,22600.0,23.8248,23.8248,23.7556,23.771,22600.0
2011-07-13 11:00:00,30.92,30.98,30.92,30.96,17300.0,23.771,23.8171,23.771,23.8017,17300.0
2011-07-13 11:05:00,30.96,31.0,30.96,30.98,15300.0,23.8017,23.8325,23.8017,23.8171,15300.0
2011-07-13 11:10:00,30.98,31.01,30.98,31.0,21900.0,23.8171,23.8402,23.8171,23.8325,21900.0
2011-07-13 11:15:00,30.99,31.03,30.99,31.0,16000.0,23.8248,23.8555,23.8248,23.8325,16000.0
2011-07-13 11:20:00,31.0,31.01,30.99,30.99,12500.0,23.8325,23.8402,23.8248,23.8248,12500.0
2011-07-13 11:25:00,30.99,31.0,30.97,30.97,13000.0,23.8248,23.8325,23.8094,23.8094,13000.0
2011-07-13 11:30:00,30.98,30.98,30.95,30.96,12700.0,23.8171,23.8171,23.794,23.8017,12700.0
2011-07-13 11:35:00,30.95,30.96,30.95,30.95,3600.0,23.794,23.8017,23.794,23.794,3600.0
2011-07-13 11:40:00,30.95,30.97,30.95,30.97,7100.0,23.794,23.8094,23.794,23.8094,7100.0
2011-07-13 11:45:00,30.97,30.97,30.96,30.97,6300.0,23.8094,23.8094,23.8017,23.8094,6300.0
2011-07-13 11:50:00,30.96,30.97,30.96,30.97,12000.0,23.8017,23.8094,23.8017,23.8094,12000.0
2011-07-13 11:55:00,30.96,30.97,30.96,30.96,13600.0,23.8017,23.8094,23.8017,23.8017,13600.0
2011-07-13 12:00:00,30.96,30.96,30.92,30.92,26800.0,23.8017,23.8017,23.771,23.771,26800.0
2011-07-13 12:05:00,30.92,30.93,30.9,30.92,12100.0,23.771,23.7787,23.7556,23.771,12100.0
2011-07-13 12:10:00,30.93,30.95,30.92,30.95,20400.0,23.7787,23.794,23.771,23.794,20400.0
2011-07-13 12:15:00,30.94,30.95,30.93,30.95,13800.0,23.7864,23.794,23.7787,23.794,13800.0
2011-07-13 12:20:00,30.95,30.98,30.95,30.97,18300.0,23.794,23.8171,23.794,23.8094,18300.0
2011-07-13 12:25:00,30.97,31.0,30.96,30.99,24500.0,23.8094,23.8325,23.8017,23.8248,24500.0
2011-07-13 12:30:00,30.99,31.0,30.98,30.98,47300.0,23.8248,23.8325,23.8171,23.8171,47300.0
2011-07-13 12:35:00,30.98,30.99,30.98,30.98,6800.0,23.8171,23.8248,23.8171,23.8171,6800.0
2011-07-13 12:40:00,30.98,31.0,30.98,30.99,14900.0,23.8171,23.8325,23.8171,23.8248,14900.0
2011-07-13 12:45:00,30.98,31.0,30.95,31.0,26500.0,23.8171,23.8325,23.794,23.8325,26500.0
2011-07-13 12:50:00,31.0,31.01,30.99,30.99,17900.0,23.8325,23.8402,23.8248,23.8248,17900.0
2011-07-13 12:55:00,30.99,31.0,30.99,30.99,5900.0,23.8248,23.8325,23.8248,23.8248,5900.0
2011-07-13 13:00:00,30.99,30.99,30.94,30.94,20000.0,23.8248,23.8248,23.7864,23.7864,20000.0
2011-07-13 13:05:00,30.94,30.95,30.93,30.94,4400.0,23.7864,23.794,23.7787,23.7864,4400.0
2011-07-13 13:10:00,30.93,30.94,30.91,30.92,16000.0,23.7787,23.7864,23.7633,23.771,16000.0
2011-07-13 13:15:00,30.93,30.93,30.9,30.92,11100.0,23.7787,23.7787,23.7556,23.771,11100.0
2011-07-13 13:20:00,30.91,30.94,30.91,30.94,12100.0,23.7633,23.7864,23.7633,23.7864,12100.0
2011-07-13 13:25:00,30.93,30.95,30.93,30.95,10100.0,23.7787,23.794,23.7787,23.794,10100.0
2011-07-13 13:30:00,30.95,30.96,30.94,30.96,13100.0,23.794,23.8017,23.7864,23.8017,13100.0
2011-07-13 13:35:00,30.95,30.97,30.95,30.97,10300.0,23.794,23.8094,23.794,23.8094,10300.0
2011-07-13 13:40:00,30.96,30.97,30.96,30.97,1300.0,23.8017,23.8094,23.8017,23.8094,1300.0
2011-07-13 13:45:00,30.97,30.97,30.96,30.97,4900.0,23.8094,23.8094,23.8017,23.8094,4900.0
2011-07-13 13:50:00,30.97,30.97,30.92,30.93,23800.0,23.8094,23.8094,23.771,23.7787,23800.0
2011-07-13 13:55:00,30.92,30.93,30.91,30.92,13400.0,23.771,23.7787,23.7633,23.771,13400.0
2011-07-13 14:00:00,30.91,30.92,30.87,30.89,24300.0,23.7633,23.771,23.7325,23.7479,24300.0
2011-07-13 14:05:00,30.89,30.91,30.89,30.9,12400.0,23.7479,23.7633,23.7479,23.7556,12400.0
2011-07-13 14:10:00,30.9,30.9,30.82,30.84,23400.0,23.7556,23.7556,23.6941,23.7095,23400.0
2011-07-13 14:15:00,30.84,30.87,30.83,30.84,17800.0,23.7095,23.7325,23.7018,23.7095,17800.0
2011-07-13 14:20:00,30.84,30.84,30.79,30.79,11700.0,23.7095,23.7095,23.671,23.671,11700.0
2011-07-13 14:25:00,30.79,30.81,30.79,30.81,9900.0,23.671,23.6864,23.671,23.6864,9900.0
2011-07-13 14:30:00,30.81,30.85,30.81,30.83,24200.0,23.6864,23.7172,23.6864,23.7018,24200.0
2011-07-13 14:35:00,30.83,30.85,30.82,30.84,9900.0,23.7018,23.7172,23.6941,23.7095,9900.0
2011-07-13 14:40:00,30.84,30.84,30.8,30.8,10400.0,23.7095,23.7095,23.6787,23.6787,10400.0
2011-07-13 14:45:00,30.8,30.83,30.8,30.82,17900.0,23.6787,23.7018,23.6787,23.6941,17900.0
2011-07-13 14:50:00,30.82,30.88,30.82,30.88,13900.0,23.6941,23.7402,23.6941,23.7402,13900.0
2011-07-13 14:55:00,30.87,30.88,30.81,30.82,19700.0,23.7325,23.7402,23.6864,23.6941,19700.0
2011-07-13 15:00:00,30.83,30.87,30.8,30.83,21700.0,23.7018,23.7325,23.6787,23.7018,21700.0
2011-07-13 15:05:00,30.83,30.84,30.79,30.8,18900.0,23.7018,23.7095,23.671,23.6787,18900.0
2011-07-13 15:10:00,30.8,30.81,30.75,30.76,36300.0,23.6787,23.6864,23.6403,23.648,36300.0
2011-07-13 15:15:00,30.76,30.77,30.7,30.71,16500.0,23.648,23.6557,23.6018,23.6095,16500.0
2011-07-13 15:20:00,30.71,30.71,30.66,30.68,38000.0,23.6095,23.6095,23.5711,23.5865,38000.0
2011-07-13 15:25:00,30.68,30.71,30.66,30.69,14200.0,23.5865,23.6095,23.5711,23.5942,14200.0
2011-07-13 15:30:00,30.7,30.7,30.67,30.69,34200.0,23.6018,23.6018,23.5788,23.5942,34200.0
2011-07-13 15:35:00,30.69,30.72,30.68,30.68,62100.0,23.5942,23.6172,23.5865,23.5865,62100.0
2011-07-13 15:40:00,30.69,30.69,30.65,30.68,73300.0,23.5942,23.5942,23.5634,23.5865,73300.0
2011-07-13 15:45:00,30.68,30.72,30.67,30.69,134100.0,23.5865,23.6172,23.5788,23.5942,134100.0
2011-07-13 15:50:00,30.69,30.72,30.68,30.71,64600.0,23.5942,23.6172,23.5865,23.6095,64600.0
2011-07-13 15:55:00,30.71,30.74,30.7,30.72,151800.0,23.6095,23.6326,23.6018,23.6172,151800.0
2011-07-14 09:30:00,30.79,30.79,30.48,30.63,65600.0,23.671,23.671,23.4327,23.548,65600.0
2011-07-14 09:35:00,30.61,30.67,30.61,30.63,19200.0,23.5327,23.5788,23.5327,23.548,19200.0
2011-07-14 09:40:00,30.64,30.71,30.62,30.66,16000.0,23.5557,23.6095,23.5403,23.5711,16000.0
2011-07-14 09:45:00,30.67,30.75,30.67,30.74,16800.0,23.5788,23.6403,23.5788,23.6326,16800.0
2011-07-14 09:50:00,30.75,30.79,30.74,30.78,16100.0,23.6403,23.671,23.6326,23.6633,16100.0
2011-07-14 09:55:00,30.79,30.81,30.79,30.8,12100.0,23.671,23.6864,23.671,23.6787,12100.0
2011-07-14 10:00:00,30.81,30.81,30.75,30.76,17900.0,23.6864,23.6864,23.6403,23.648,17900.0
2011-07-14 10:05:00,30.76,30.77,30.7,30.77,20600.0,23.648,23.6557,23.6018,23.6557,20600.0
2011-07-14 10:10:00,30.77,30.78,30.7,30.72,17200.0,23.6557,23.6633,23.6018,23.6172,17200.0
2011-07-14 10:15:00,30.72,30.77,30.72,30.76,12100.0,23.6172,23.6557,23.6172,23.648,12100.0
2011-07-14 10:20:00,30.76,30.77,30.74,30.74,24500.0,23.648,23.6557,23.6326,23.6326,24500.0
2011-07-14 10:25:00,30.76,30.82,30.76,30.79,13300.0,23.648,23.6941,23.648,23.671,13300.0
2011-07-14 10:30:00,30.79,30.8,30.71,30.73,27300.0,23.671,23.6787,23.6095,23.6249,27300.0
2011-07-14 10:35:00,30.74,30.75,30.69,30.71,22200.0,23.6326,23.6403,23.5942,23.6095,22200.0
2011-07-14 10:40:00,30.71,30.72,30.66,30.66,11400.0,23.6095,23.6172,23.5711,23.5711,11400.0
2011-07-14 10:45:00,30.65,30.69,30.65,30.66,14500.0,23.5634,23.5942,23.5634,23.5711,14500.0
2011-07-14 10:50:00,30.66,30.66,30.6,30.62,18000.0,23.5711,23.5711,23.525,23.5403,18000.0
2011-07-14 10:55:00,30.62,30.62,30.56,30.57,21400.0,23.5403,23.5403,23.4942,23.5019,21400.0
2011-07-14 11:00:00,30.57,30.59,30.55,30.56,19200.0,23.5019,23.5173,23.4865,23.4942,19200.0
2011-07-14 11:05:00,30.56,30.58,30.55,30.56,14800.0,23.4942,23.5096,23.4865,23.4942,14800.0
2011-07-14 11:10:00,30.56,30.57,30.5,30.51,21100.0,23.4942,23.5019,23.4481,23.4558,21100.0
2011-07-14 11:15:00,30.51,30.55,30.49,30.54,18600.0,23.4558,23.4865,23.4404,23.4788,18600.0
2011-07-14 11:20:00,30.54,30.55,30.53,30.53,7100.0,23.4788,23.4865,23.4711,23.4711,7100.0
2011-07-14 11:25:00,30.53,30.57,30.52,30.56,13900.0,23.4711,23.5019,23.4635,23.4942,13900.0
2011-07-14 11:30:00,30.56,30.56,30.52,30.55,20600.0,23.4942,23.4942,23.4635,23.4865,20600.0
2011-07-14 11:35:00,30.55,30.56,30.51,30.51,30900.0,23.4865,23.4942,23.4558,23.4558,30900.0
2011-07-14 11:40:00,30.51,30.55,30.51,30.55,14000.0,23.4558,23.4865,23.4558,23.4865,14000.0
2011-07-14 11:45:00,30.55,30.57,30.54,30.56,9200.0,23.4865,23.5019,23.4788,23.4942,9200.0
2011-07-14 11:50:00,30.56,30.57,30.54,30.56,4300.0,23.4942,23.5019,23.4788,23.4942,4300.0
2011-07-14 11:55:00,30.55,30.56,30.52,30.53,6000.0,23.4865,23.4942,23.4635,23.4711,6000.0
2011-07-14 12:00:00,30.53,30.53,30.48,30.49,7100.0,23.4711,23.4711,23.4327,23.4404,7100.0
2011-07-14 12:05:00,30.5,30.52,30.46,30.48,18200.0,23.4481,23.4635,23.4173,23.4327,18200.0
2011-07-14 12:10:00,30.48,30.52,30.46,30.52,22700.0,23.4327,23.4635,23.4173,23.4635,22700.0
2011-07-14 12:15:00,30.52,30.52,30.46,30.52,54000.0,23.4635,23.4635,23.4173,23.4635,54000.0
2011-07-14 12:20:00,30.52,30.53,30.51,30.52,22200.0,23.4635,23.4711,23.4558,23.4635,22200.0
2011-07-14 12:25:00,30.51,30.52,30.5,30.52,5000.0,23.4558,23.4635,23.4481,23.4635,5000.0
2011-07-14 12:30:00,30.52,30.54,30.51,30.54,16000.0,23.4635,23.4788,23.4558,23.4788,16000.0
2011-07-14 12:35:00,30.54,30.58,30.53,30.55,21900.0,23.4788,23.5096,23.4711,23.4865,21900.0
2011-07-14 12:40:00,30.56,30.59,30.56,30.59,9100.0,23.4942,23.5173,23.4942,23.5173,9100.0
2011-07-14 12:45:00,30.58,30.58,30.5,30.51,23400.0,23.5096,23.5096,23.4481,23.4558,23400.0
2011-07-14 12:50:00,30.51,30.51,30.45,30.45,13500.0,23.4558,23.4558,23.4096,23.4096,13500.0
2011-07-14 12:55:00,30.44,30.46,30.43,30.45,7700.0,23.402,23.4173,23.3943,23.4096,7700.0
2011-07-14 13:00:00,30.45,30.46,30.4,30.41,33000.0,23.4096,23.4173,23.3712,23.3789,33000.0
2011-07-14 13:05:00,30.41,30.46,30.41,30.46,31300.0,23.3789,23.4173,23.3789,23.4173,31300.0
2011-07-14 13:10:00,30.46,30.46,30.41,30.41,33300.0,23.4173,23.4173,23.3789,23.3789,33300.0
2011-07-14 13:15:00,30.41,30.41,30.34,30.36,13000.0,23.3789,23.3789,23.3251,23.3405,13000.0
2011-07-14 13:20:00,30.35,30.36,30.31,30.36,21800.0,23.3328,23.3405,23.302,23.3405,21800.0
2011-07-14 13:25:00,30.36,30.38,30.32,30.37,40200.0,23.3405,23.3558,23.3097,23.3481,40200.0
2011-07-14 13:30:00,30.38,30.49,30.38,30.48,110000.0,23.3558,23.4404,23.3558,23.4327,110000.0
2011-07-14 13:35:00,30.48,30.49,30.42,30.42,50800.0,23.4327,23.4404,23.3866,23.3866,50800.0
2011-07-14 13:40:00,30.42,30.48,30.42,30.42,17100.0,23.3866,23.4327,23.3866,23.3866,17100.0
2011-07-14 13:45:00,30.42,30.42,30.37,30.4,23400.0,23.3866,23.3866,23.3481,23.3712,23400.0
2011-07-14 13:50:00,30.41,30.42,30.37,30.4,25400.0,23.3789,23.3866,23.3481,23.3712,25400.0
2011-07-14 13:55:00,30.4,30.45,30.39,30.45,24800.0,23.3712,23.4096,23.3635,23.4096,24800.0
2011-07-14 14:00:00,30.44,30.46,30.41,30.42,45200.0,23.402,23.4173,23.3789,23.3866,45200.0
2011-07-14 14:05:00,30.42,30.42,30.41,30.42,13400.0,23.3866,23.3866,23.3789,23.3866,13400.0
2011-07-14 14:10:00,30.43,30.47,30.42,30.43,84700.0,23.3943,23.425,23.3866,23.3943,84700.0
2011-07-14 14:15:00,30.43,30.45,30.41,30.41,35700.0,23.3943,23.4096,23.3789,23.3789,35700.0
2011-07-14 14:20:00,30.41,30.44,30.4,30.42,38600.0,23.3789,23.402,23.3712,23.3866,38600.0
2011-07-14 14:25:00,30.42,30.42,30.36,30.39,30000.0,23.3866,23.3866,23.3405,23.3635,30000.0
2011-07-14 14:30:00,30.39,30.42,30.38,30.41,34400.0,23.3635,23.3866,23.3558,23.3789,34400.0
2011-07-14 14:35:00,30.41,30.41,30.35,30.35,19000.0,23.3789,23.3789,23.3328,23.3328,19000.0
2011-07-14 14:40:00,30.36,30.38,30.36,30.36,16900.0,23.3405,23.3558,23.3405,23.3405,16900.0
2011-07-14 14:45:00,30.36,30.36,30.31,30.32,36700.0,23.3405,23.3405,23.302,23.3097,36700.0
2011-07-14 14:50:00,30.31,30.33,30.28,30.3,42200.0,23.302,23.3174,23.279,23.2943,42200.0
2011-07-14 14:55:00,30.3,30.33,30.3,30.32,12500.0,23.2943,23.3174,23.2943,23.3097,12500.0
2011-07-14 15:00:00,30.32,30.34,30.31,30.33,16900.0,23.3097,23.3251,23.302,23.3174,16900.0
2011-07-14 15:05:00,30.34,30.34,30.22,30.24,50000.0,23.3251,23.3251,23.2328,23.2482,50000.0
2011-07-14 15:10:00,30.24,30.29,30.23,30.29,32600.0,23.2482,23.2866,23.2405,23.2866,32600.0
2011-07-14 15:15:00,30.29,30.3,30.23,30.29,49100.0,23.2866,23.2943,23.2405,23.2866,49100.0
2011-07-14 15:20:00,30.3,30.34,30.29,30.3,40800.0,23.2943,23.3251,23.2866,23.2943,40800.0
2011-07-14 15:25:00,30.3,30.3,30.28,30.3,40800.0,23.2943,23.2943,23.279,23.2943,40800.0
2011-07-14 15:30:00,30.3,30.35,30.28,30.32,39000.0,23.2943,23.3328,23.279,23.3097,39000.0
2011-07-14 15:35:00,30.32,30.37,30.31,30.32,31400.0,23.3097,23.3481,23.302,23.3097,31400.0
2011-07-14 15:40:00,30.32,30.32,30.28,30.28,69100.0,23.3097,23.3097,23.279,23.279,69100.0
2011-07-14 15:45:00,30.28,30.28,30.24,30.27,76600.0,23.279,23.279,23.2482,23.2713,76600.0
2011-07-14 15:50:00,30.27,30.28,30.2,30.23,81300.0,23.2713,23.279,23.2174,23.2405,81300.0
2011-07-14 15:55:00,30.22,30.27,30.19,30.2,454700.0,23.2328,23.2713,23.2098,23.2174,454700.0
2011-07-15 09:30:00,30.23,30.3,30.21,30.25,323000.0,23.2405,23.2943,23.2251,23.2559,323000.0
2011-07-15 09:35:00,30.25,30.29,30.15,30.16,26100.0,23.2559,23.2866,23.179,23.1867,26100.0
2011-07-15 09:40:00,30.16,30.16,30.13,30.14,9300.0,23.1867,23.1867,23.1636,23.1713,9300.0
2011-07-15 09:45:00,30.14,30.22,30.12,30.19,22600.0,23.1713,23.2328,23.1559,23.2098,22600.0
2011-07-15 09:50:00,30.19,30.19,30.13,30.13,26000.0,23.2098,23.2098,23.1636,23.1636,26000.0
2011-07-15 09:55:00,30.12,30.15,30.1,30.15,26800.0,23.1559,23.179,23.1406,23.179,26800.0
2011-07-15 10:00:00,30.15,30.21,30.13,30.13,143500.0,23.179,23.2251,23.1636,23.1636,143500.0
2011-07-15 10:05:00,30.14,30.14,30.04,30.04,29800.0,23.1713,23.1713,23.0944,23.0944,29800.0
2011-07-15 10:10:00,30.04,30.05,30.01,30.04,21100.0,23.0944,23.1021,23.0714,23.0944,21100.0
2011-07-15 10:15:00,30.03,30.03,29.91,29.94,187500.0,23.0868,23.0868,22.9945,23.0176,187500.0
2011-07-15 10:20:00,29.94,29.95,29.84,29.84,67600.0,23.0176,23.0253,22.9407,22.9407,67600.0
2011-07-15 10:25:00,29.85,29.88,29.8,29.88,51400.0,22.9484,22.9714,22.9099,22.9714,51400.0
2011-07-15 10:30:00,29.88,29.9,29.84,29.84,41700.0,22.9714,22.9868,22.9407,22.9407,41700.0
2011-07-15 10:35:00,29.84,29.84,29.81,29.83,31700.0,22.9407,22.9407,22.9176,22.933,31700.0
2011-07-15 10:40:00,29.82,29.9,29.81,29.9,21800.0,22.9253,22.9868,22.9176,22.9868,21800.0
2011-07-15 10:45:00,29.9,29.94,29.89,29.9,16200.0,22.9868,23.0176,22.9791,22.9868,16200.0
2011-07-15 10:50:00,29.89,29.9,29.87,29.88,20300.0,22.9791,22.9868,22.9637,22.9714,20300.0
2011-07-15 10:55:00,29.88,29.88,29.84,29.85,15100.0,22.9714,22.9714,22.9407,22.9484,15100.0
2011-07-15 11:00:00,29.86,29.88,29.84,29.87,20800.0,22.9561,22.9714,22.9407,22.9637,20800.0
2011-07-15 11:05:00,29.88,29.9,29.85,29.87,17000.0,22.9714,22.9868,22.9484,22.9637,17000.0
2011-07-15 11:10:00,29.87,29.91,29.85,29.91,18900.0,22.9637,22.9945,22.9484,22.9945,18900.0
2011-07-15 11:15:00,29.91,29.92,29.9,29.9,51100.0,22.9945,23.0022,22.9868,22.9868,51100.0
2011-07-15 11:20:00,29.91,29.93,29.9,29.92,13100.0,22.9945,23.0099,22.9868,23.0022,13100.0
2011-07-15 11:25:00,29.92,29.93,29.9,29.92,10600.0,23.0022,23.0099,22.9868,23.0022,10600.0
2011-07-15 11:30:00,29.91,29.92,29.9,29.92,30500.0,22.9945,23.0022,22.9868,23.0022,30500.0
2011-07-15 11:35:00,29.92,29.93,29.91,29.91,15800.0,23.0022,23.0099,22.9945,22.9945,15800.0
2011-07-15 11:40:00,29.92,29.92,29.86,29.87,14700.0,23.0022,23.0022,22.9561,22.9637,14700.0
2011-07-15 11:45:00,29.88,29.89,29.87,29.88,14400.0,22.9714,22.9791,22.9637,22.9714,14400.0
2011-07-15 11:50:00,29.88,29.92,29.88,29.89,19500.0,22.9714,23.0022,22.9714,22.9791,19500.0
2011-07-15 11:55:00,29.89,29.92,29.89,29.9,13700.0,22.9791,23.0022,22.9791,22.9868,13700.0
2011-07-15 12:00:00,29.89,29.98,29.89,29.97,38200.0,22.9791,23.0483,22.9791,23.0406,38200.0
2011-07-15 12:05:00,29.97,30.0,29.94,29.95,82400.0,23.0406,23.0637,23.0176,23.0253,82400.0
2011-07-15 12:10:00,29.96,29.97,29.95,29.96,19200.0,23.0329,23.0406,23.0253,23.0329,19200.0
2011-07-15 12:15:00,29.96,29.96,29.9,29.9,10100.0,23.0329,23.0329,22.9868,22.9868,10100.0
2011-07-15 12:20:00,29.91,29.93,29.9,29.9,14400.0,22.9945,23.0099,22.9868,22.9868,14400.0
2011-07-15 12:25:00,29.9,29.93,29.9,29.93,10400.0,22.9868,23.0099,22.9868,23.0099,10400.0
2011-07-15 12:30:00,29.93,29.94,29.89,29.91,11100.0,23.0099,23.0176,22.9791,22.9945,11100.0
2011-07-15 12:35:00,29.9,29.91,29.88,29.88,6300.0,22.9868,22.9945,22.9714,22.9714,6300.0
2011-07-15 12:40:00,29.89,29.9,29.84,29.84,18900.0,22.9791,22.9868,22.9407,22.9407,18900.0
2011-07-15 12:45:00,29.84,29.86,29.84,29.86,5300.0,22.9407,22.9561,22.9407,22.9561,5300.0
2011-07-15 12:50:00,29.86,29.87,29.83,29.83,10200.0,22.9561,22.9637,22.933,22.933,10200.0
2011-07-15 12:55:00,29.83,29.85,29.82,29.82,19600.0,22.933,22.9484,22.9253,22.9253,19600.0
2011-07-15 13:00:00,29.82,29.83,29.8,29.81,15200.0,22.9253,22.933,22.9099,22.9176,15200.0
2011-07-15 13:05:00,29.82,29.82,29.81,29.81,4400.0,22.9253,22.9253,22.9176,22.9176,4400.0
2011-07-15 13:10:00,29.82,29.82,29.81,29.82,6900.0,22.9253,22.9253,22.9176,22.9253,6900.0
2011-07-15 13:15:00,29.82,29.82,29.79,29.79,13900.0,22.9253,22.9253,22.9022,22.9022,13900.0
2011-07-15 13:20:00,29.8,29.81,29.79,29.8,7300.0,22.9099,22.9176,22.9022,22.9099,7300.0
2011-07-15 13:25:00,29.8,29.83,29.8,29.81,25500.0,22.9099,22.933,22.9099,22.9176,25500.0
2011-07-15 13:30:00,29.82,29.83,29.81,29.82,9800.0,22.9253,22.933,22.9176,22.9253,9800.0
2011-07-15 13:35:00,29.82,29.82,29.8,29.81,16600.0,22.9253,22.9253,22.9099,22.9176,16600.0
2011-07-15 13:40:00,29.8,29.81,29.79,29.8,13000.0,22.9099,22.9176,22.9022,22.9099,13000.0
2011-07-15 13:45:00,29.81,29.81,29.78,29.78,12800.0,22.9176,22.9176,22.8946,22.8946,12800.0
2011-07-15 13:50:00,29.78,29.79,29.76,29.77,30900.0,22.8946,22.9022,22.8792,22.8869,30900.0
2011-07-15 13:55:00,29.77,29.77,29.71,29.73,42400.0,22.8869,22.8869,22.8407,22.8561,42400.0
2011-07-15 14:00:00,29.74,29.76,29.73,29.74,17200.0,22.8638,22.8792,22.8561,22.8638,17200.0
2011-07-15 14:05:00,29.74,29.75,29.73,29.73,10400.0,22.8638,22.8715,22.8561,22.8561,10400.0
2011-07-15 14:10:00,29.73,29.74,29.73,29.73,12700.0,22.8561,22.8638,22.8561,22.8561,12700.0
2011-07-15 14:15:00,29.73,29.76,29.73,29.75,26900.0,22.8561,22.8792,22.8561,22.8715,26900.0
2011-07-15 14:20:00,29.75,29.76,29.73,29.73,9700.0,22.8715,22.8792,22.8561,22.8561,9700.0
2011-07-15 14:25:00,29.73,29.74,29.7,29.72,18500.0,22.8561,22.8638,22.8331,22.8484,18500.0
2011-07-15 14:30:00,29.72,29.76,29.71,29.72,168500.0,22.8484,22.8792,22.8407,22.8484,168500.0
2011-07-15 14:35:00,29.72,29.74,29.71,29.73,21600.0,22.8484,22.8638,22.8407,22.8561,21600.0
2011-07-15 14:40:00,29.74,29.74,29.71,29.73,56600.0,22.8638,22.8638,22.8407,22.8561,56600.0
2011-07-15 14:45:00,29.73,29.8,29.73,29.77,24600.0,22.8561,22.9099,22.8561,22.8869,24600.0
2011-07-15 14:50:00,29.78,29.79,29.77,29.77,12000.0,22.8946,22.9022,22.8869,22.8869,12000.0
2011-07-15 14:55:00,29.77,29.79,29.76,29.77,137400.0,22.8869,22.9022,22.8792,22.8869,137400.0
2011-07-15 15:00:00,29.77,29.78,29.76,29.76,35400.0,22.8869,22.8946,22.8792,22.8792,35400.0
2011-07-15 15:05:00,29.76,29.77,29.74,29.77,45200.0,22.8792,22.8869,22.8638,22.8869,45200.0
2011-07-15 15:10:00,29.77,29.77,29.76,29.77,107100.0,22.8869,22.8869,22.8792,22.8869,107100.0
2011-07-15 15:15:00,29.77,29.77,29.76,29.77,9400.0,22.8869,22.8869,22.8792,22.8869,9400.0
2011-07-15 15:20:00,29.76,29.79,29.76,29.79,17200.0,22.8792,22.9022,22.8792,22.9022,17200.0
2011-07-15 15:25:00,29.79,29.84,29.79,29.83,40700.0,22.9022,22.9407,22.9022,22.933,40700.0
2011-07-15 15:30:00,29.83,29.86,29.81,29.81,45600.0,22.933,22.9561,22.9176,22.9176,45600.0
2011-07-15 15:35:00,29.81,29.84,29.81,29.84,24700.0,22.9176,22.9407,22.9176,22.9407,24700.0
2011-07-15 15:40:00,29.84,29.87,29.83,29.86,65200.0,22.9407,22.9637,22.933,22.9561,65200.0
2011-07-15 15:45:00,29.86,29.87,29.82,29.84,92900.0,22.9561,22.9637,22.9253,22.9407,92900.0
2011-07-15 15:50:00,29.84,29.89,29.84,29.89,43600.0,22.9407,22.9791,22.9407,22.9791,43600.0
2011-07-15 15:55:00,29.89,29.89,29.84,29.88,155300.0,22.9791,22.9791,22.9407,22.9714,155300.0
2011-07-18 09:30:00,29.83,29.86,29.75,29.75,58300.0,22.933,22.9561,22.8715,22.8715,58300.0
2011-07-18 09:35:00,29.75,29.77,29.67,29.67,52800.0,22.8715,22.8869,22.81,22.81,52800.0
2011-07-18 09:40:00,29.67,29.83,29.66,29.74,44400.0,22.81,22.933,22.8023,22.8638,44400.0
2011-07-18 09:45:00,29.74,29.76,29.68,29.68,19900.0,22.8638,22.8792,22.8177,22.8177,19900.0
2011-07-18 09:50:00,29.68,29.68,29.62,29.62,18900.0,22.8177,22.8177,22.7716,22.7716,18900.0
2011-07-18 09:55:00,29.63,29.65,29.59,29.64,11500.0,22.7792,22.7946,22.7485,22.7869,11500.0
2011-07-18 10:00:00,29.64,29.65,29.56,29.61,28600.0,22.7869,22.7946,22.7254,22.7639,28600.0
2011-07-18 10:05:00,29.6,29.6,29.5,29.53,29800.0,22.7562,22.7562,22.6793,22.7024,29800.0
2011-07-18 10:10:00,29.54,29.55,29.49,29.55,42800.0,22.71,22.7177,22.6716,22.7177,42800.0
2011-07-18 10:15:00,29.54,29.55,29.45,29.46,41000.0,22.71,22.7177,22.6409,22.6485,41000.0
2011-07-18 10:20:00,29.48,29.49,29.47,29.49,7600.0,22.6639,22.6716,22.6562,22.6716,7600.0
2011-07-18 10:25:00,29.47,29.5,29.47,29.48,14300.0,22.6562,22.6793,22.6562,22.6639,14300.0
2011-07-18 10:30:00,29.47,29.48,29.43,29.43,15800.0,22.6562,22.6639,22.6255,22.6255,15800.0
2011-07-18 10:35:00,29.43,29.52,29.41,29.48,48000.0,22.6255,22.6947,22.6101,22.6639,48000.0
2011-07-18 10:40:00,29.49,29.51,29.46,29.51,24100.0,22.6716,22.687,22.6485,22.687,24100.0
2011-07-18 10:45:00,29.5,29.51,29.41,29.42,21900.0,22.6793,22.687,22.6101,22.6178,21900.0
2011-07-18 10:50:00,29.42,29.46,29.35,29.37,68000.0,22.6178,22.6485,22.564,22.5794,68000.0
2011-07-18 10:55:00,29.38,29.42,29.35,29.41,30100.0,22.587,22.6178,22.564,22.6101,30100.0
2011-07-18 11:00:00,29.4,29.44,29.39,29.4,18100.0,22.6024,22.6332,22.5947,22.6024,18100.0
2011-07-18 11:05:00,29.39,29.4,29.37,29.38,13700.0,22.5947,22.6024,22.5794,22.587,13700.0
2011-07-18 11:10:00,29.39,29.39,29.33,29.38,21300.0,22.5947,22.5947,22.5486,22.587,21300.0
2011-07-18 11:15:00,29.38,29.4,29.36,29.4,10700.0,22.587,22.6024,22.5717,22.6024,10700.0
2011-07-18 11:20:00,29.4,29.44,29.4,29.44,14200.0,22.6024,22.6332,22.6024,22.6332,14200.0
2011-07-18 11:25:00,29.44,29.5,29.44,29.49,16500.0,22.6332,22.6793,22.6332,22.6716,16500.0
2011-07-18 11:30:00,29.48,29.49,29.43,29.45,47400.0,22.6639,22.6716,22.6255,22.6409,47400.0
2011-07-18 11:35:00,29.45,29.45,29.4,29.41,17800.0,22.6409,22.6409,22.6024,22.6101,17800.0
2011-07-18 11:40:00,29.41,29.41,29.35,29.4,17100.0,22.6101,22.6101,22.564,22.6024,17100.0
2011-07-18 11:45:00,29.39,29.43,29.38,29.42,12400.0,22.5947,22.6255,22.587,22.6178,12400.0
2011-07-18 11:50:00,29.42,29.44,29.4,29.41,16200.0,22.6178,22.6332,22.6024,22.6101,16200.0
2011-07-18 11:55:00,29.4,29.41,29.35,29.4,22500.0,22.6024,22.6101,22.564,22.6024,22500.0
2011-07-18 12:00:00,29.4,29.5,29.4,29.5,49400.0,22.6024,22.6793,22.6024,22.6793,49400.0
2011-07-18 12:05:00,29.49,29.49,29.41,29.41,49500.0,22.6716,22.6716,22.6101,22.6101,49500.0
2011-07-18 12:10:00,29.41,29.47,29.41,29.47,14900.0,22.6101,22.6562,22.6101,22.6562,14900.0
2011-07-18 12:15:00,29.47,29.52,29.47,29.51,17000.0,22.6562,22.6947,22.6562,22.687,17000.0
2011-07-18 12:20:00,29.5,29.5,29.46,29.47,15400.0,22.6793,22.6793,22.6485,22.6562,15400.0
2011-07-18 12:25:00,29.47,29.48,29.44,29.44,7300.0,22.6562,22.6639,22.6332,22.6332,7300.0
2011-07-18 12:30:00,29.44,29.47,29.44,29.47,6500.0,22.6332,22.6562,22.6332,22.6562,6500.0
2011-07-18 12:35:00,29.46,29.49,29.46,29.49,6900.0,22.6485,22.6716,22.6485,22.6716,6900.0
2011-07-18 12:40:00,29.49,29.5,29.48,29.49,9100.0,22.6716,22.6793,22.6639,22.6716,9100.0
2011-07-18 12:45:00,29.49,29.51,29.46,29.49,50100.0,22.6716,22.687,22.6485,22.6716,50100.0
2011-07-18 12:50:00,29.49,29.49,29.46,29.46,31600.0,22.6716,22.6716,22.6485,22.6485,31600.0
2011-07-18 12:55:00,29.46,29.49,29.46,29.47,15400.0,22.6485,22.6716,22.6485,22.6562,15400.0
2011-07-18 13:00:00,29.47,29.48,29.47,29.47,1700.0,22.6562,22.6639,22.6562,22.6562,1700.0
2011-07-18 13:05:00,29.48,29.48,29.47,29.48,1900.0,22.6639,22.6639,22.6562,22.6639,1900.0
2011-07-18 13:10:00,29.48,29.48,29.47,29.48,5400.0,22.6639,22.6639,22.6562,22.6639,5400.0
2011-07-18 13:15:00,29.47,29.48,29.46,29.46,21000.0,22.6562,22.6639,22.6485,22.6485,21000.0
2011-07-18 13:20:00,29.46,29.49,29.46,29.48,15900.0,22.6485,22.6716,22.6485,22.6639,15900.0
2011-07-18 13:25:00,29.48,29.5,29.47,29.5,12000.0,22.6639,22.6793,22.6562,22.6793,12000.0
2011-07-18 13:30:00,29.5,29.54,29.5,29.54,13100.0,22.6793,22.71,22.6793,22.71,13100.0
2011-07-18 13:35:00,29.54,29.57,29.54,29.55,34300.0,22.71,22.7331,22.71,22.7177,34300.0
2011-07-18 13:40:00,29.54,29.57,29.54,29.56,36700.0,22.71,22.7331,22.71,22.7254,36700.0
2011-07-18 13:45:00,29.56,29.58,29.56,29.57,10700.0,22.7254,22.7408,22.7254,22.7331,10700.0
2011-07-18 13:50:00,29.58,29.61,29.57,29.61,24800.0,22.7408,22.7639,22.7331,22.7639,24800.0
2011-07-18 13:55:00,29.6,29.63,29.59,29.63,28100.0,22.7562,22.7792,22.7485,22.7792,28100.0
2011-07-18 14:00:00,29.63,29.63,29.55,29.56,30500.0,22.7792,22.7792,22.7177,22.7254,30500.0
2011-07-18 14:05:00,29.55,29.57,29.53,29.54,57400.0,22.7177,22.7331,22.7024,22.71,57400.0
2011-07-18 14:10:00,29.54,29.54,29.51,29.51,18200.0,22.71,22.71,22.687,22.687,18200.0
2011-07-18 14:15:00,29.51,29.52,29.49,29.49,31500.0,22.687,22.6947,22.6716,22.6716,31500.0
2011-07-18 14:20:00,29.5,29.53,29.49,29.5,30200.0,22.6793,22.7024,22.6716,22.6793,30200.0
2011-07-18 14:25:00,29.5,29.52,29.49,29.5,18400.0,22.6793,22.6947,22.6716,22.6793,18400.0
2011-07-18 14:30:00,29.5,29.5,29.44,29.46,29600.0,22.6793,22.6793,22.6332,22.6485,29600.0
2011-07-18 14:35:00,29.46,29.48,29.45,29.48,13300.0,22.6485,22.6639,22.6409,22.6639,13300.0
2011-07-18 14:40:00,29.48,29.5,29.47,29.5,16700.0,22.6639,22.6793,22.6562,22.6793,16700.0
2011-07-18 14:45:00,29.49,29.51,29.49,29.51,13600.0,22.6716,22.687,22.6716,22.687,13600.0
2011-07-18 14:50:00,29.51,29.51,29.48,29.49,13700.0,22.687,22.687,22.6639,22.6716,13700.0
2011-07-18 14:55:00,29.49,29.53,29.48,29.53,20300.0,22.6716,22.7024,22.6639,22.7024,20300.0
2011-07-18 15:00:00,29.53,29.58,29.53,29.56,29100.0,22.7024,22.7408,22.7024,22.7254,29100.0
2011-07-18 15:05:00,29.56,29.56,29.52,29.52,30000.0,22.7254,22.7254,22.6947,22.6947,30000.0
2011-07-18 15:10:00,29.52,29.52,29.48,29.5,32700.0,22.6947,22.6947,22.6639,22.6793,32700.0
2011-07-18 15:15:00,29.49,29.53,29.49,29.53,28100.0,22.6716,22.7024,22.6716,22.7024,28100.0
2011-07-18 15:20:00,29.52,29.53,29.49,29.5,27900.0,22.6947,22.7024,22.6716,22.6793,27900.0
2011-07-18 15:25:00,29.49,29.54,29.48,29.51,66000.0,22.6716,22.71,22.6639,22.687,66000.0
2011-07-18 15:30:00,29.51,29.52,29.49,29.5,72500.0,22.687,22.6947,22.6716,22.6793,72500.0
2011-07-18 15:35:00,29.49,29.51,29.49,29.5,115900.0,22.6716,22.687,22.6716,22.6793,115900.0
2011-07-18 15:40:00,29.5,29.51,29.46,29.47,77700.0,22.6793,22.687,22.6485,22.6562,77700.0
2011-07-18 15:45:00,29.46,29.47,29.44,29.46,82100.0,22.6485,22.6562,22.6332,22.6485,82100.0
2011-07-18 15:50:00,29.46,29.51,29.46,29.51,48500.0,22.6485,22.687,22.6485,22.687,48500.0
2011-07-18 15:55:00,29.51,29.52,29.47,29.48,585100.0,22.687,22.6947,22.6562,22.6639,585100.0
2011-07-19 09:30:00,29.54,29.54,29.35,29.39,116500.0,22.71,22.71,22.564,22.5947,116500.0
2011-07-19 09:35:00,29.4,29.45,29.39,29.42,76100.0,22.6024,22.6409,22.5947,22.6178,76100.0
2011-07-19 09:40:00,29.41,29.43,29.34,29.34,52700.0,22.6101,22.6255,22.5563,22.5563,52700.0
2011-07-19 09:45:00,29.35,29.38,29.34,29.36,44100.0,22.564,22.587,22.5563,22.5717,44100.0
2011-07-19 09:50:00,29.36,29.36,29.31,29.31,66500.0,22.5717,22.5717,22.5332,22.5332,66500.0
2011-07-19 09:55:00,29.31,29.32,29.24,29.25,82300.0,22.5332,22.5409,22.4794,22.4871,82300.0
2011-07-19 10:00:00,29.26,29.29,29.21,29.25,91000.0,22.4948,22.5179,22.4563,22.4871,91000.0
2011-07-19 10:05:00,29.24,29.25,29.19,29.24,57800.0,22.4794,22.4871,22.441,22.4794,57800.0
2011-07-19 10:10:00,29.23,29.25,29.22,29.24,34800.0,22.4717,22.4871,22.464,22.4794,34800.0
2011-07-19 10:15:00,29.24,29.31,29.24,29.3,32900.0,22.4794,22.5332,22.4794,22.5255,32900.0
2011-07-19 10:20:00,29.3,29.33,29.3,29.3,33600.0,22.5255,22.5486,22.5255,22.5255,33600.0
2011-07-19 10:25:00,29.31,29.33,29.23,29.23,89300.0,22.5332,22.5486,22.4717,22.4717,89300.0
2011-07-19 10:30:00,29.24,29.24,29.19,29.2,74900.0,22.4794,22.4794,22.441,22.4487,74900.0
2011-07-19 10:35:00,29.21,29.21,29.18,29.2,29800.0,22.4563,22.4563,22.4333,22.4487,29800.0
2011-07-19 10:40:00,29.2,29.21,29.19,29.2,18700.0,22.4487,22.4563,22.441,22.4487,18700.0
2011-07-19 10:45:00,29.2,29.21,29.16,29.16,46800.0,22.4487,22.4563,22.4179,22.4179,46800.0
2011-07-19 10:50:00,29.16,29.18,29.16,29.17,24700.0,22.4179,22.4333,22.4179,22.4256,24700.0
2011-07-19 10:55:00,29.18,29.18,29.16,29.16,13000.0,22.4333,22.4333,22.4179,22.4179,13000.0
2011-07-19 11:00:00,29.17,29.17,29.13,29.15,48300.0,22.4256,22.4256,22.3948,22.4102,48300.0
2011-07-19 11:05:00,29.16,29.21,29.16,29.2,51000.0,22.4179,22.4563,22.4179,22.4487,51000.0
2011-07-19 11:10:00,29.21,29.24,29.2,29.24,21700.0,22.4563,22.4794,22.4487,22.4794,21700.0
2011-07-19 11:15:00,29.24,29.28,29.23,29.23,34100.0,22.4794,22.5102,22.4717,22.4717,34100.0
2011-07-19 11:20:00,29.23,29.24,29.22,29.22,15400.0,22.4717,22.4794,22.464,22.464,15400.0
2011-07-19 11:25:00,29.23,29.26,29.22,29.23,16000.0,22.4717,22.4948,22.464,22.4717,16000.0
2011-07-19 11:30:00,29.24,29.25,29.23,29.25,9500.0,22.4794,22.4871,22.4717,22.4871,9500.0
2011-07-19 11:35:00,29.24,29.25,29.15,29.15,40200.0,22.4794,22.4871,22.4102,22.4102,40200.0
2011-07-19 11:40:00,29.15,29.16,29.1,29.13,51000.0,22.4102,22.4179,22.3718,22.3948,51000.0
2011-07-19 11:45:00,29.13,29.16,29.13,29.14,23900.0,22.3948,22.4179,22.3948,22.4025,23900.0
2011-07-19 11:50:00,29.14,29.17,29.14,29.17,20900.0,22.4025,22.4256,22.4025,22.4256,20900.0
2011-07-19 11:55:00,29.17,29.19,29.1,29.12,56300.0,22.4256,22.441,22.3718,22.3872,56300.0
2011-07-19 12:00:00,29.11,29.15,29.11,29.14,12000.0,22.3795,22.4102,22.3795,22.4025,12000.0
2011-07-19 12:05:00,29.14,29.18,29.13,29.17,19300.0,22.4025,22.4333,22.3948,22.4256,19300.0
2011-07-19 12:10:00,29.17,29.23,29.17,29.23,24600.0,22.4256,22.4717,22.4256,22.4717,24600.0
2011-07-19 12:15:00,29.24,29.27,29.23,29.24,24500.0,22.4794,22.5025,22.4717,22.4794,24500.0
2011-07-19 12:20:00,29.24,29.24,29.21,29.23,9400.0,22.4794,22.4794,22.4563,22.4717,9400.0
2011-07-19 12:25:00,29.22,29.24,29.2,29.21,14800.0,22.464,22.4794,22.4487,22.4563,14800.0
2011-07-19 12:30:00,29.21,29.28,29.21,29.28,12100.0,22.4563,22.5102,22.4563,22.5102,12100.0
2011-07-19 12:35:00,29.28,29.31,29.27,29.31,13100.0,22.5102,22.5332,22.5025,22.5332,13100.0
2011-07-19 12:40:00,29.3,29.3,29.2,29.22,41700.0,22.5255,22.5255,22.4487,22.464,41700.0
2011-07-19 12:45:00,29.22,29.23,29.21,29.23,7400.0,22.464,22.4717,22.4563,22.4717,7400.0
2011-07-19 12:50:00,29.22,29.26,29.22,29.25,22700.0,22.464,22.4948,22.464,22.4871,22700.0
2011-07-19 12:55:00,29.26,29.27,29.25,29.27,20700.0,22.4948,22.5025,22.4871,22.5025,20700.0
2011-07-19 13:00:00,29.27,29.27,29.26,29.26,7200.0,22.5025,22.5025,22.4948,22.4948,7200.0
2011-07-19 13:05:00,29.27,29.27,29.23,29.23,21000.0,22.5025,22.5025,22.4717,22.4717,21000.0
2011-07-19 13:10:00,29.23,29.24,29.21,29.23,30800.0,22.4717,22.4794,22.4563,22.4717,30800.0
2011-07-19 13:15:00,29.24,29.25,29.23,29.24,34800.0,22.4794,22.4871,22.4717,22.4794,34800.0
2011-07-19 13:20:00,29.25,29.25,29.24,29.24,14300.0,22.4871,22.4871,22.4794,22.4794,14300.0
2011-07-19 13:25:00,29.25,29.27,29.24,29.27,23100.0,22.4871,22.5025,22.4794,22.5025,23100.0
2011-07-19 13:30:00,29.28,29.32,29.27,29.29,29500.0,22.5102,22.5409,22.5025,22.5179,29500.0
2011-07-19 13:35:00,29.3,29.36,29.29,29.35,33000.0,22.5255,22.5717,22.5179,22.564,33000.0
2011-07-19 13:40:00,29.36,29.46,29.35,29.46,32100.0,22.5717,22.6485,22.564,22.6485,32100.0
2011-07-19 13:45:00,29.45,29.46,29.39,29.4,28800.0,22.6409,22.6485,22.5947,22.6024,28800.0
2011-07-19 13:50:00,29.4,29.43,29.4,29.43,6800.0,22.6024,22.6255,22.6024,22.6255,6800.0
2011-07-19 13:55:00,29.43,29.43,29.41,29.42,18400.0,22.6255,22.6255,22.6101,22.6178,18400.0
2011-07-19 14:00:00,29.42,29.42,29.39,29.4,12900.0,22.6178,22.6178,22.5947,22.6024,12900.0
2011-07-19 14:05:00,29.4,29.41,29.39,29.41,17300.0,22.6024,22.6101,22.5947,22.6101,17300.0
2011-07-19 14:10:00,29.41,29.45,29.41,29.44,42600.0,22.6101,22.6409,22.6101,22.6332,42600.0
2011-07-19 14:15:00,29.44,29.46,29.44,29.45,16600.0,22.6332,22.6485,22.6332,22.6409,16600.0
2011-07-19 14:20:00,29.45,29.46,29.44,29.44,12300.0,22.6409,22.6485,22.6332,22.6332,12300.0
2011-07-19 14:25:00,29.44,29.5,29.44,29.49,23800.0,22.6332,22.6793,22.6332,22.6716,23800.0
2011-07-19 14:30:00,29.49,29.5,29.48,29.5,13300.0,22.6716,22.6793,22.6639,22.6793,13300.0
2011-07-19 14:35:00,29.49,29.5,29.49,29.5,12900.0,22.6716,22.6793,22.6716,22.6793,12900.0
2011-07-19 14:40:00,29.5,29.51,29.48,29.5,41300.0,22.6793,22.687,22.6639,22.6793,41300.0
2011-07-19 14:45:00,29.5,29.51,29.49,29.51,57500.0,22.6793,22.687,22.6716,22.687,57500.0
2011-07-19 14:50:00,29.51,29.54,29.51,29.52,28200.0,22.687,22.71,22.687,22.6947,28200.0
2011-07-19 14:55:00,29.52,29.52,29.51,29.52,9900.0,22.6947,22.6947,22.687,22.6947,9900.0
2011-07-19 15:00:00,29.52,29.52,29.49,29.5,51600.0,22.6947,22.6947,22.6716,22.6793,51600.0
2011-07-19 15:05:00,29.5,29.52,29.5,29.52,17800.0,22.6793,22.6947,22.6793,22.6947,17800.0
2011-07-19 15:10:00,29.51,29.57,29.51,29.56,48100.0,22.687,22.7331,22.687,22.7254,48100.0
2011-07-19 15:15:00,29.56,29.57,29.56,29.57,17400.0,22.7254,22.7331,22.7254,22.7331,17400.0
2011-07-19 15:20:00,29.56,29.58,29.56,29.57,24600.0,22.7254,22.7408,22.7254,22.7331,24600.0
2011-07-19 15:25:00,29.57,29.57,29.55,29.55,29900.0,22.7331,22.7331,22.7177,22.7177,29900.0
2011-07-19 15:30:00,29.55,29.56,29.54,29.55,28800.0,22.7177,22.7254,22.71,22.7177,28800.0
2011-07-19 15:35:00,29.55,29.56,29.53,29.54,38800.0,22.7177,22.7254,22.7024,22.71,38800.0
2011-07-19 15:40:00,29.54,29.55,29.53,29.53,32800.0,22.71,22.7177,22.7024,22.7024,32800.0
2011-07-19 15:45:00,29.53,29.57,29.53,29.53,65100.0,22.7024,22.7331,22.7024,22.7024,65100.0
2011-07-19 15:50:00,29.53,29.54,29.49,29.5,86500.0,22.7024,22.71,22.6716,22.6793,86500.0
2011-07-19 15:55:00,29.5,29.54,29.49,29.54,180800.0,22.6793,22.71,22.6716,22.71,180800.0
2011-07-20 09:30:00,29.57,29.66,29.52,29.58,58500.0,22.7331,22.8023,22.6947,22.7408,58500.0
2011-07-20 09:35:00,29.57,29.59,29.52,29.53,14200.0,22.7331,22.7485,22.6947,22.7024,14200.0
2011-07-20 09:40:00,29.52,29.54,29.48,29.48,19300.0,22.6947,22.71,22.6639,22.6639,19300.0
2011-07-20 09:45:00,29.49,29.53,29.47,29.5,20900.0,22.6716,22.7024,22.6562,22.6793,20900.0
2011-07-20 09:50:00,29.51,29.55,29.5,29.52,26200.0,22.687,22.7177,22.6793,22.6947,26200.0
2011-07-20 09:55:00,29.53,29.54,29.51,29.52,11400.0,22.7024,22.71,22.687,22.6947,11400.0
2011-07-20 10:00:00,29.51,29.58,29.47,29.56,25800.0,22.687,22.7408,22.6562,22.7254,25800.0
2011-07-20 10:05:00,29.56,29.62,29.56,29.62,23000.0,22.7254,22.7716,22.7254,22.7716,23000.0
2011-07-20 10:10:00,29.62,29.66,29.58,29.58,37000.0,22.7716,22.8023,22.7408,22.7408,37000.0
2011-07-20 10:15:00,29.59,29.61,29.53,29.57,19800.0,22.7485,22.7639,22.7024,22.7331,19800.0
2011-07-20 10:20:00,29.57,29.59,29.53,29.55,9600.0,22.7331,22.7485,22.7024,22.7177,9600.0
2011-07-20 10:25:00,29.54,29.55,29.52,29.55,11900.0,22.71,22.7177,22.6947,22.7177,11900.0
2011-07-20 10:30:00,29.55,29.57,29.52,29.56,19400.0,22.7177,22.7331,22.6947,22.7254,19400.0
2011-07-20 10:35:00,29.57,29.62,29.55,29.62,39200.0,22.7331,22.7716,22.7177,22.7716,39200.0
2011-07-20 10:40:00,29.62,29.63,29.59,29.63,31200.0,22.7716,22.7792,22.7485,22.7792,31200.0
2011-07-20 10:45:00,29.63,29.63,29.61,29.61,18100.0,22.7792,22.7792,22.7639,22.7639,18100.0
2011-07-20 10:50:00,29.62,29.63,29.61,29.62,19300.0,22.7716,22.7792,22.7639,22.7716,19300.0
2011-07-20 10:55:00,29.62,29.67,29.62,29.67,12800.0,22.7716,22.81,22.7716,22.81,12800.0
2011-07-20 11:00:00,29.66,29.69,29.66,29.67,22700.0,22.8023,22.8254,22.8023,22.81,22700.0
2011-07-20 11:05:00,29.67,29.68,29.66,29.68,3600.0,22.81,22.8177,22.8023,22.8177,3600.0
2011-07-20 11:10:00,29.67,29.68,29.66,29.66,17400.0,22.81,22.8177,22.8023,22.8023,17400.0
2011-07-20 11:15:00,29.66,29.7,29.66,29.7,21300.0,22.8023,22.8331,22.8023,22.8331,21300.0
2011-07-20 11:20:00,29.7,29.71,29.67,29.69,20300.0,22.8331,22.8407,22.81,22.8254,20300.0
2011-07-20 11:25:00,29.69,29.7,29.68,29.68,8900.0,22.8254,22.8331,22.8177,22.8177,8900.0
2011-07-20 11:30:00,29.68,29.7,29.67,29.7,34200.0,22.8177,22.8331,22.81,22.8331,34200.0
2011-07-20 11:35:00,29.69,29.7,29.68,29.69,6200.0,22.8254,22.8331,22.8177,22.8254,6200.0
2011-07-20 11:40:00,29.69,29.76,29.68,29.76,76400.0,22.8254,22.8792,22.8177,22.8792,76400.0
2011-07-20 11:45:00,29.76,29.77,29.72,29.72,46800.0,22.8792,22.8869,22.8484,22.8484,46800.0
2011-07-20 11:50:00,29.72,29.73,29.71,29.71,10100.0,22.8484,22.8561,22.8407,22.8407,10100.0
2011-07-20 11:55:00,29.71,29.71,29.68,29.69,8800.0,22.8407,22.8407,22.8177,22.8254,8800.0
2011-07-20 12:00:00,29.69,29.7,29.69,29.69,1300.0,22.8254,22.8331,22.8254,22.8254,1300.0
2011-07-20 12:05:00,29.69,29.69,29.66,29.67,10600.0,22.8254,22.8254,22.8023,22.81,10600.0
2011-07-20 12:10:00,29.68,29.69,29.67,29.69,2400.0,22.8177,22.8254,22.81,22.8254,2400.0
2011-07-20 12:15:00,29.69,29.69,29.67,29.67,6900.0,22.8254,22.8254,22.81,22.81,6900.0
2011-07-20 12:20:00,29.68,29.68,29.63,29.64,13500.0,22.8177,22.8177,22.7792,22.7869,13500.0
2011-07-20 12:25:00,29.64,29.64,29.62,29.62,3900.0,22.7869,22.7869,22.7716,22.7716,3900.0
2011-07-20 12:30:00,29.63,29.63,29.62,29.62,1800.0,22.7792,22.7792,22.7716,22.7716,1800.0
2011-07-20 12:35:00,29.62,29.66,29.62,29.64,11700.0,22.7716,22.8023,22.7716,22.7869,11700.0
2011-07-20 12:40:00,29.64,29.64,29.62,29.63,4400.0,22.7869,22.7869,22.7716,22.7792,4400.0
2011-07-20 12:45:00,29.63,29.64,29.62,29.63,5800.0,22.7792,22.7869,22.7716,22.7792,5800.0
2011-07-20 12:50:00,29.64,29.67,29.64,29.66,16700.0,22.7869,22.81,22.7869,22.8023,16700.0
2011-07-20 12:55:00,29.67,29.67,29.63,29.64,8400.0,22.81,22.81,22.7792,22.7869,8400.0
2011-07-20 13:00:00,29.64,29.64,29.62,29.63,6300.0,22.7869,22.7869,22.7716,22.7792,6300.0
2011-07-20 13:05:00,29.64,29.64,29.62,29.63,10500.0,22.7869,22.7869,22.7716,22.7792,10500.0
2011-07-20 13:10:00,29.63,29.63,29.61,29.62,10700.0,22.7792,22.7792,22.7639,22.7716,10700.0
2011-07-20 13:15:00,29.61,29.62,29.61,29.61,3800.0,22.7639,22.7716,22.7639,22.7639,3800.0
2011-07-20 13:20:00,29.62,29.64,29.61,29.64,5900.0,22.7716,22.7869,22.7639,22.7869,5900.0
2011-07-20 13:25:00,29.64,29.66,29.63,29.66,25800.0,22.7869,22.8023,22.7792,22.8023,25800.0
2011-07-20 13:30:00,29.66,29.67,29.64,29.64,17100.0,22.8023,22.81,22.7869,22.7869,17100.0
2011-07-20 13:35:00,29.64,29.65,29.63,29.64,36600.0,22.7869,22.7946,22.7792,22.7869,36600.0
2011-07-20 13:40:00,29.64,29.65,29.62,29.63,10300.0,22.7869,22.7946,22.7716,22.7792,10300.0
2011-07-20 13:45:00,29.64,29.64,29.62,29.63,6100.0,22.7869,22.7869,22.7716,22.7792,6100.0
2011-07-20 13:50:00,29.63,29.63,29.62,29.62,2300.0,22.7792,22.7792,22.7716,22.7716,2300.0
2011-07-20 13:55:00,29.63,29.64,29.63,29.64,5600.0,22.7792,22.7869,22.7792,22.7869,5600.0
2011-07-20 14:00:00,29.63,29.67,29.63,29.66,17400.0,22.7792,22.81,22.7792,22.8023,17400.0
2011-07-20 14:05:00,29.66,29.67,29.65,29.66,38000.0,22.8023,22.81,22.7946,22.8023,38000.0
2011-07-20 14:10:00,29.66,29.67,29.65,29.67,6500.0,22.8023,22.81,22.7946,22.81,6500.0
2011-07-20 14:15:00,29.67,29.67,29.65,29.66,9000.0,22.81,22.81,22.7946,22.8023,9000.0
2011-07-20 14:20:00,29.66,29.66,29.65,29.66,4100.0,22.8023,22.8023,22.7946,22.8023,4100.0
2011-07-20 14:25:00,29.66,29.67,29.65,29.67,13100.0,22.8023,22.81,22.7946,22.81,13100.0
2011-07-20 14:30:00,29.67,29.68,29.66,29.67,9800.0,22.81,22.8177,22.8023,22.81,9800.0
2011-07-20 14:35:00,29.67,29.69,29.66,29.66,14600.0,22.81,22.8254,22.8023,22.8023,14600.0
2011-07-20 14:40:00,29.67,29.68,29.66,29.66,9900.0,22.81,22.8177,22.8023,22.8023,9900.0
2011-07-20 14:45:00,29.66,29.66,29.61,29.61,20300.0,22.8023,22.8023,22.7639,22.7639,20300.0
2011-07-20 14:50:00,29.62,29.64,29.61,29.63,14200.0,22.7716,22.7869,22.7639,22.7792,14200.0
2011-07-20 14:55:00,29.63,29.64,29.63,29.64,14800.0,22.7792,22.7869,22.7792,22.7869,14800.0
2011-07-20 15:00:00,29.64,29.64,29.61,29.61,22000.0,22.7869,22.7869,22.7639,22.7639,22000.0
2011-07-20 15:05:00,29.61,29.64,29.61,29.64,21600.0,22.7639,22.7869,22.7639,22.7869,21600.0
2011-07-20 15:10:00,29.64,29.64,29.62,29.62,23300.0,22.7869,22.7869,22.7716,22.7716,23300.0
2011-07-20 15:15:00,29.62,29.64,29.62,29.63,16000.0,22.7716,22.7869,22.7716,22.7792,16000.0
2011-07-20 15:20:00,29.64,29.64,29.59,29.59,22400.0,22.7869,22.7869,22.7485,22.7485,22400.0
2011-07-20 15:25:00,29.59,29.6,29.56,29.57,46100.0,22.7485,22.7562,22.7254,22.7331,46100.0
2011-07-20 15:30:00,29.58,29.59,29.57,29.59,20600.0,22.7408,22.7485,22.7331,22.7485,20600.0
2011-07-20 15:35:00,29.59,29.61,29.58,29.6,50800.0,22.7485,22.7639,22.7408,22.7562,50800.0
2011-07-20 15:40:00,29.61,29.61,29.6,29.6,32700.0,22.7639,22.7639,22.7562,22.7562,32700.0
2011-07-20 15:45:00,29.6,29.6,29.51,29.54,98600.0,22.7562,22.7562,22.687,22.71,98600.0
2011-07-20 15:50:00,29.53,29.55,29.53,29.54,51400.0,22.7024,22.7177,22.7024,22.71,51400.0
2011-07-20 15:55:00,29.54,29.58,29.53,29.58,169400.0,22.71,22.7408,22.7024,22.7408,169400.0
2011-07-21 09:30:00,29.85,29.95,29.74,29.92,54100.0,22.9484,23.0253,22.8638,23.0022,54100.0
2011-07-21 09:35:00,29.92,29.94,29.79,29.83,32500.0,23.0022,23.0176,22.9022,22.933,32500.0
2011-07-21 09:40:00,29.83,30.0,29.83,29.97,34900.0,22.933,23.0637,22.933,23.0406,34900.0
2011-07-21 09:45:00,29.97,30.01,29.92,29.99,35100.0,23.0406,23.0714,23.0022,23.056,35100.0
2011-07-21 09:50:00,29.98,30.04,29.98,30.03,17700.0,23.0483,23.0944,23.0483,23.0868,17700.0
2011-07-21 09:55:00,30.03,30.03,29.92,30.0,31500.0,23.0868,23.0868,23.0022,23.0637,31500.0
2011-07-21 10:00:00,30.0,30.09,29.97,30.09,25400.0,23.0637,23.1329,23.0406,23.1329,25400.0
2011-07-21 10:05:00,30.09,30.12,30.09,30.11,25100.0,23.1329,23.1559,23.1329,23.1483,25100.0
2011-07-21 10:10:00,30.11,30.13,30.11,30.13,20400.0,23.1483,23.1636,23.1483,23.1636,20400.0
2011-07-21 10:15:00,30.12,30.13,30.07,30.09,22900.0,23.1559,23.1636,23.1175,23.1329,22900.0
2011-07-21 10:20:00,30.09,30.13,30.09,30.13,17900.0,23.1329,23.1636,23.1329,23.1636,17900.0
2011-07-21 10:25:00,30.12,30.21,30.12,30.2,29400.0,23.1559,23.2251,23.1559,23.2174,29400.0
2011-07-21 10:30:00,30.2,30.21,30.18,30.2,17400.0,23.2174,23.2251,23.2021,23.2174,17400.0
2011-07-21 10:35:00,30.19,30.19,30.14,30.19,49700.0,23.2098,23.2098,23.1713,23.2098,49700.0
2011-07-21 10:40:00,30.19,30.22,30.19,30.21,20000.0,23.2098,23.2328,23.2098,23.2251,20000.0
2011-07-21 10:45:00,30.2,30.21,30.13,30.14,22500.0,23.2174,23.2251,23.1636,23.1713,22500.0
2011-07-21 10:50:00,30.13,30.16,30.12,30.12,16200.0,23.1636,23.1867,23.1559,23.1559,16200.0
2011-07-21 10:55:00,30.12,30.13,30.1,30.12,25000.0,23.1559,23.1636,23.1406,23.1559,25000.0
2011-07-21 11:00:00,30.12,30.14,30.11,30.12,19900.0,23.1559,23.1713,23.1483,23.1559,19900.0
2011-07-21 11:05:00,30.12,30.12,30.1,30.11,13700.0,23.1559,23.1559,23.1406,23.1483,13700.0
2011-07-21 11:10:00,30.11,30.11,30.1,30.11,6600.0,23.1483,23.1483,23.1406,23.1483,6600.0
2011-07-21 11:15:00,30.1,30.13,30.09,30.1,39500.0,23.1406,23.1636,23.1329,23.1406,39500.0
2011-07-21 11:20:00,30.09,30.1,30.03,30.03,232100.0,23.1329,23.1406,23.0868,23.0868,232100.0
2011-07-21 11:25:00,30.03,30.04,29.98,30.03,19200.0,23.0868,23.0944,23.0483,23.0868,19200.0
2011-07-21 11:30:00,30.03,30.03,29.99,29.99,109800.0,23.0868,23.0868,23.056,23.056,109800.0
2011-07-21 11:35:00,29.99,30.05,29.99,30.03,24300.0,23.056,23.1021,23.056,23.0868,24300.0
2011-07-21 11:40:00,30.03,30.04,30.01,30.02,11800.0,23.0868,23.0944,23.0714,23.0791,11800.0
2011-07-21 11:45:00,30.01,30.02,29.99,29.99,17400.0,23.0714,23.0791,23.056,23.056,17400.0
2011-07-21 11:50:00,29.99,30.05,29.99,30.04,19700.0,23.056,23.1021,23.056,23.0944,19700.0
2011-07-21 11:55:00,30.04,30.07,30.03,30.06,61600.0,23.0944,23.1175,23.0868,23.1098,61600.0
2011-07-21 12:00:00,30.05,30.08,30.05,30.07,6400.0,23.1021,23.1252,23.1021,23.1175,6400.0
2011-07-21 12:05:00,30.08,30.08,30.04,30.04,6500.0,23.1252,23.1252,23.0944,23.0944,6500.0
2011-07-21 12:10:00,30.04,30.05,30.03,30.04,15600.0,23.0944,23.1021,23.0868,23.0944,15600.0
2011-07-21 12:15:00,30.04,30.05,30.01,30.01,7100.0,23.0944,23.1021,23.0714,23.0714,7100.0
2011-07-21 12:20:00,30.0,30.03,30.0,30.03,12900.0,23.0637,23.0868,23.0637,23.0868,12900.0
2011-07-21 12:25:00,30.04,30.05,30.03,30.05,5500.0,23.0944,23.1021,23.0868,23.1021,5500.0
2011-07-21 12:30:00,30.04,30.08,30.04,30.06,12900.0,23.0944,23.1252,23.0944,23.1098,12900.0
2011-07-21 12:35:00,30.06,30.11,30.06,30.08,32600.0,23.1098,23.1483,23.1098,23.1252,32600.0
2011-07-21 12:40:00,30.09,30.21,30.09,30.21,167700.0,23.1329,23.2251,23.1329,23.2251,167700.0
2011-07-21 12:45:00,30.21,30.25,30.17,30.2,39600.0,23.2251,23.2559,23.1944,23.2174,39600.0
2011-07-21 12:50:00,30.19,30.19,30.07,30.08,70200.0,23.2098,23.2098,23.1175,23.1252,70200.0
2011-07-21 12:55:00,30.08,30.15,30.07,30.15,22400.0,23.1252,23.179,23.1175,23.179,22400.0
2011-07-21 13:00:00,30.15,30.23,30.14,30.23,47800.0,23.179,23.2405,23.1713,23.2405,47800.0
2011-07-21 13:05:00,30.22,30.23,30.16,30.18,33500.0,23.2328,23.2405,23.1867,23.2021,33500.0
2011-07-21 13:10:00,30.17,30.17,30.14,30.16,11000.0,23.1944,23.1944,23.1713,23.1867,11000.0
2011-07-21 13:15:00,30.15,30.2,30.15,30.19,11700.0,23.179,23.2174,23.179,23.2098,11700.0
2011-07-21 13:20:00,30.2,30.21,30.17,30.18,14700.0,23.2174,23.2251,23.1944,23.2021,14700.0
2011-07-21 13:25:00,30.18,30.21,30.17,30.21,6400.0,23.2021,23.2251,23.1944,23.2251,6400.0
2011-07-21 13:30:00,30.2,30.21,30.17,30.17,13200.0,23.2174,23.2251,23.1944,23.1944,13200.0
2011-07-21 13:35:00,30.17,30.17,30.16,30.17,14800.0,23.1944,23.1944,23.1867,23.1944,14800.0
2011-07-21 13:40:00,30.17,30.17,30.11,30.11,7700.0,23.1944,23.1944,23.1483,23.1483,7700.0
2011-07-21 13:45:00,30.1,30.11,30.09,30.1,10000.0,23.1406,23.1483,23.1329,23.1406,10000.0
2011-07-21 13:50:00,30.09,30.09,30.07,30.08,13500.0,23.1329,23.1329,23.1175,23.1252,13500.0
2011-07-21 13:55:00,30.07,30.09,30.06,30.08,20400.0,23.1175,23.1329,23.1098,23.1252,20400.0
2011-07-21 14:00:00,30.08,30.1,30.07,30.09,7900.0,23.1252,23.1406,23.1175,23.1329,7900.0
2011-07-21 14:05:00,30.09,30.1,30.08,30.1,12600.0,23.1329,23.1406,23.1252,23.1406,12600.0
2011-07-21 14:10:00,30.1,30.11,30.08,30.09,12400.0,23.1406,23.1483,23.1252,23.1329,12400.0
2011-07-21 14:15:00,30.08,30.09,30.08,30.08,9000.0,23.1252,23.1329,23.1252,23.1252,9000.0
2011-07-21 14:20:00,30.08,30.1,30.08,30.1,15000.0,23.1252,23.1406,23.1252,23.1406,15000.0
2011-07-21 14:25:00,30.1,30.11,30.09,30.1,20600.0,23.1406,23.1483,23.1329,23.1406,20600.0
2011-07-21 14:30:00,30.09,30.09,30.06,30.07,47000.0,23.1329,23.1329,23.1098,23.1175,47000.0
2011-07-21 14:35:00,30.07,30.11,30.07,30.11,17100.0,23.1175,23.1483,23.1175,23.1483,17100.0
2011-07-21 14:40:00,30.11,30.12,30.07,30.12,35400.0,23.1483,23.1559,23.1175,23.1559,35400.0
2011-07-21 14:45:00,30.11,30.12,30.1,30.1,17800.0,23.1483,23.1559,23.1406,23.1406,17800.0
2011-07-21 14:50:00,30.1,30.12,30.09,30.12,20200.0,23.1406,23.1559,23.1329,23.1559,20200.0
2011-07-21 14:55:00,30.11,30.15,30.11,30.14,26100.0,23.1483,23.179,23.1483,23.1713,26100.0
2011-07-21 15:00:00,30.14,30.14,30.1,30.11,64600.0,23.1713,23.1713,23.1406,23.1483,64600.0
2011-07-21 15:05:00,30.1,30.13,30.05,30.05,48600.0,23.1406,23.1636,23.1021,23.1021,48600.0
2011-07-21 15:10:00,30.05,30.08,30.04,30.06,38000.0,23.1021,23.1252,23.0944,23.1098,38000.0
2011-07-21 15:15:00,30.06,30.14,30.06,30.13,60800.0,23.1098,23.1713,23.1098,23.1636,60800.0
2011-07-21 15:20:00,30.14,30.14,30.09,30.12,24600.0,23.1713,23.1713,23.1329,23.1559,24600.0
2011-07-21 15:25:00,30.11,30.12,30.09,30.09,16500.0,23.1483,23.1559,23.1329,23.1329,16500.0
2011-07-21 15:30:00,30.09,30.1,30.07,30.09,24200.0,23.1329,23.1406,23.1175,23.1329,24200.0
2011-07-21 15:35:00,30.09,30.1,30.06,30.09,29500.0,23.1329,23.1406,23.1098,23.1329,29500.0
2011-07-21 15:40:00,30.1,30.11,30.09,30.1,45700.0,23.1406,23.1483,23.1329,23.1406,45700.0
2011-07-21 15:45:00,30.11,30.15,30.1,30.1,82900.0,23.1483,23.179,23.1406,23.1406,82900.0
2011-07-21 15:50:00,30.11,30.14,30.09,30.09,138300.0,23.1483,23.1713,23.1329,23.1329,138300.0
2011-07-21 15:55:00,30.09,30.12,30.07,30.09,197500.0,23.1329,23.1559,23.1175,23.1329,197500.0
2011-07-22 09:30:00,30.06,30.1,29.92,29.93,42200.0,23.1098,23.1406,23.0022,23.0099,42200.0
2011-07-22 09:35:00,29.93,29.99,29.9,29.99,41500.0,23.0099,23.056,22.9868,23.056,41500.0
2011-07-22 09:40:00,29.99,29.99,29.87,29.9,39800.0,23.056,23.056,22.9637,22.9868,39800.0
2011-07-22 09:45:00,29.9,29.9,29.77,29.82,31700.0,22.9868,22.9868,22.8869,22.9253,31700.0
2011-07-22 09:50:00,29.82,29.91,29.82,29.9,37100.0,22.9253,22.9945,22.9253,22.9868,37100.0
2011-07-22 09:55:00,29.9,29.93,29.89,29.89,29300.0,22.9868,23.0099,22.9791,22.9791,29300.0
2011-07-22 10:00:00,29.89,29.93,29.85,29.93,37300.0,22.9791,23.0099,22.9484,23.0099,37300.0
2011-07-22 10:05:00,29.93,29.96,29.9,29.91,31900.0,23.0099,23.0329,22.9868,22.9945,31900.0
2011-07-22 10:10:00,29.91,29.93,29.9,29.91,10900.0,22.9945,23.0099,22.9868,22.9945,10900.0
2011-07-22 10:15:00,29.91,29.92,29.84,29.87,18200.0,22.9945,23.0022,22.9407,22.9637,18200.0
2011-07-22 10:20:00,29.86,29.87,29.8,29.82,19400.0,22.9561,22.9637,22.9099,22.9253,19400.0
2011-07-22 10:25:00,29.82,29.87,29.8,29.85,10700.0,22.9253,22.9637,22.9099,22.9484,10700.0
2011-07-22 10:30:00,29.85,29.86,29.82,29.83,12900.0,22.9484,22.9561,22.9253,22.933,12900.0
2011-07-22 10:35:00,29.84,29.91,29.81,29.87,22500.0,22.9407,22.9945,22.9176,22.9637,22500.0
2011-07-22 10:40:00,29.87,29.93,29.87,29.9,34000.0,22.9637,23.0099,22.9637,22.9868,34000.0
2011-07-22 10:45:00,29.9,29.92,29.9,29.92,6000.0,22.9868,23.0022,22.9868,23.0022,6000.0
2011-07-22 10:50:00,29.92,29.92,29.87,29.87,16300.0,23.0022,23.0022,22.9637,22.9637,16300.0
2011-07-22 10:55:00,29.88,29.93,29.87,29.92,12300.0,22.9714,23.0099,22.9637,23.0022,12300.0
2011-07-22 11:00:00,29.93,29.98,29.92,29.98,26000.0,23.0099,23.0483,23.0022,23.0483,26000.0
2011-07-22 11:05:00,29.97,29.99,29.95,29.96,22200.0,23.0406,23.056,23.0253,23.0329,22200.0
2011-07-22 11:10:00,29.97,29.98,29.94,29.96,18200.0,23.0406,23.0483,23.0176,23.0329,18200.0
2011-07-22 11:15:00,29.96,29.99,29.95,29.98,20800.0,23.0329,23.056,23.0253,23.0483,20800.0
2011-07-22 11:20:00,29.99,29.99,29.94,29.97,15300.0,23.056,23.056,23.0176,23.0406,15300.0
2011-07-22 11:25:00,29.98,29.98,29.95,29.96,4500.0,23.0483,23.0483,23.0253,23.0329,4500.0
2011-07-22 11:30:00,29.96,29.97,29.94,29.94,13700.0,23.0329,23.0406,23.0176,23.0176,13700.0
2011-07-22 11:35:00,29.94,29.96,29.91,29.95,25900.0,23.0176,23.0329,22.9945,23.0253,25900.0
2011-07-22 11:40:00,29.96,29.97,29.94,29.96,11600.0,23.0329,23.0406,23.0176,23.0329,11600.0
2011-07-22 11:45:00,29.96,29.97,29.95,29.95,9600.0,23.0329,23.0406,23.0253,23.0253,9600.0
2011-07-22 11:50:00,29.96,29.98,29.96,29.97,8700.0,23.0329,23.0483,23.0329,23.0406,8700.0
2011-07-22 11:55:00,29.98,29.99,29.95,29.96,17200.0,23.0483,23.056,23.0253,23.0329,17200.0
2011-07-22 12:00:00,29.97,29.97,29.95,29.95,5500.0,23.0406,23.0406,23.0253,23.0253,5500.0
2011-07-22 12:05:00,29.96,29.98,29.95,29.97,29300.0,23.0329,23.0483,23.0253,23.0406,29300.0
2011-07-22 12:10:00,29.96,29.98,29.95,29.98,17500.0,23.0329,23.0483,23.0253,23.0483,17500.0
2011-07-22 12:15:00,29.98,29.99,29.96,29.97,15700.0,23.0483,23.056,23.0329,23.0406,15700.0
2011-07-22 12:20:00,29.97,29.98,29.95,29.95,15600.0,23.0406,23.0483,23.0253,23.0253,15600.0
2011-07-22 12:25:00,29.95,29.97,29.95,29.97,7200.0,23.0253,23.0406,23.0253,23.0406,7200.0
2011-07-22 12:30:00,29.97,29.98,29.96,29.97,11700.0,23.0406,23.0483,23.0329,23.0406,11700.0
2011-07-22 12:35:00,29.97,29.99,29.95,29.95,19700.0,23.0406,23.056,23.0253,23.0253,19700.0
2011-07-22 12:40:00,29.95,29.96,29.95,29.96,6000.0,23.0253,23.0329,23.0253,23.0329,6000.0
2011-07-22 12:45:00,29.96,29.98,29.95,29.96,11000.0,23.0329,23.0483,23.0253,23.0329,11000.0
2011-07-22 12:50:00,29.96,29.99,29.96,29.98,28600.0,23.0329,23.056,23.0329,23.0483,28600.0
2011-07-22 12:55:00,29.98,30.01,29.98,30.0,15400.0,23.0483,23.0714,23.0483,23.0637,15400.0
2011-07-22 13:00:00,30.01,30.01,29.98,29.98,13600.0,23.0714,23.0714,23.0483,23.0483,13600.0
2011-07-22 13:05:00,29.98,29.99,29.98,29.98,13100.0,23.0483,23.056,23.0483,23.0483,13100.0
2011-07-22 13:10:00,29.97,29.98,29.95,29.95,8800.0,23.0406,23.0483,23.0253,23.0253,8800.0
2011-07-22 13:15:00,29.95,29.97,29.95,29.95,8100.0,23.0253,23.0406,23.0253,23.0253,8100.0
2011-07-22 13:20:00,29.95,29.97,29.93,29.95,18400.0,23.0253,23.0406,23.0099,23.0253,18400.0
2011-07-22 13:25:00,29.95,29.96,29.93,29.94,9400.0,23.0253,23.0329,23.0099,23.0176,9400.0
2011-07-22 13:30:00,29.95,29.95,29.93,29.95,9000.0,23.0253,23.0253,23.0099,23.0253,9000.0
2011-07-22 13:35:00,29.95,29.96,29.91,29.93,9400.0,23.0253,23.0329,22.9945,23.0099,9400.0
2011-07-22 13:40:00,29.93,29.94,29.92,29.94,9400.0,23.0099,23.0176,23.0022,23.0176,9400.0
2011-07-22 13:45:00,29.94,29.94,29.9,29.91,10800.0,23.0176,23.0176,22.9868,22.9945,10800.0
2011-07-22 13:50:00,29.92,29.93,29.9,29.91,19800.0,23.0022,23.0099,22.9868,22.9945,19800.0
2011-07-22 13:55:00,29.92,29.93,29.91,29.92,8600.0,23.0022,23.0099,22.9945,23.0022,8600.0
2011-07-22 14:00:00,29.92,29.92,29.91,29.91,4500.0,23.0022,23.0022,22.9945,22.9945,4500.0
2011-07-22 14:05:00,29.91,29.92,29.88,29.92,21900.0,22.9945,23.0022,22.9714,23.0022,21900.0
2011-07-22 14:10:00,29.92,29.92,29.91,29.92,4700.0,23.0022,23.0022,22.9945,23.0022,4700.0
2011-07-22 14:15:00,29.92,29.92,29.91,29.91,3900.0,23.0022,23.0022,22.9945,22.9945,3900.0
2011-07-22 14:20:00,29.91,29.92,29.88,29.88,22900.0,22.9945,23.0022,22.9714,22.9714,22900.0
2011-07-22 14:25:00,29.89,29.89,29.87,29.88,5700.0,22.9791,22.9791,22.9637,22.9714,5700.0
2011-07-22 14:30:00,29.88,29.9,29.87,29.89,21200.0,22.9714,22.9868,22.9637,22.9791,21200.0
2011-07-22 14:35:00,29.9,29.9,29.87,29.88,13400.0,22.9868,22.9868,22.9637,22.9714,13400.0
2011-07-22 14:40:00,29.88,29.88,29.87,29.87,6700.0,22.9714,22.9714,22.9637,22.9637,6700.0
2011-07-22 14:45:00,29.88,29.89,29.87,29.87,23100.0,22.9714,22.9791,22.9637,22.9637,23100.0
2011-07-22 14:50:00,29.87,29.88,29.86,29.86,20700.0,22.9637,22.9714,22.9561,22.9561,20700.0
2011-07-22 14:55:00,29.86,29.87,29.86,29.87,9100.0,22.9561,22.9637,22.9561,22.9637,9100.0
2011-07-22 15:00:00,29.87,29.87,29.83,29.84,65500.0,22.9637,22.9637,22.933,22.9407,65500.0
2011-07-22 15:05:00,29.84,29.84,29.82,29.83,24800.0,22.9407,22.9407,22.9253,22.933,24800.0
2011-07-22 15:10:00,29.83,29.83,29.81,29.81,12500.0,22.933,22.933,22.9176,22.9176,12500.0
2011-07-22 15:15:00,29.82,29.83,29.81,29.83,35400.0,22.9253,22.933,22.9176,22.933,35400.0
2011-07-22 15:20:00,29.83,29.83,29.8,29.81,17100.0,22.933,22.933,22.9099,22.9176,17100.0
2011-07-22 15:25:00,29.81,29.82,29.8,29.81,26800.0,22.9176,22.9253,22.9099,22.9176,26800.0
2011-07-22 15:30:00,29.81,29.82,29.79,29.8,31100.0,22.9176,22.9253,22.9022,22.9099,31100.0
2011-07-22 15:35:00,29.8,29.81,29.79,29.79,17200.0,22.9099,22.9176,22.9022,22.9022,17200.0
2011-07-22 15:40:00,29.79,29.81,29.77,29.8,45300.0,22.9022,22.9176,22.8869,22.9099,45300.0
2011-07-22 15:45:00,29.8,29.84,29.8,29.82,51900.0,22.9099,22.9407,22.9099,22.9253,51900.0
2011-07-22 15:50:00,29.81,29.82,29.79,29.79,60100.0,22.9176,22.9253,22.9022,22.9022,60100.0
2011-07-22 15:55:00,29.79,29.81,29.78,29.81,180900.0,22.9022,22.9176,22.8946,22.9176,180900.0
2011-07-25 09:30:00,29.56,29.67,29.47,29.55,68100.0,22.7254,22.81,22.6562,22.7177,68100.0
2011-07-25 09:35:00,29.56,29.6,29.51,29.53,32100.0,22.7254,22.7562,22.687,22.7024,32100.0
2011-07-25 09:40:00,29.53,29.53,29.42,29.45,46100.0,22.7024,22.7024,22.6178,22.6409,46100.0
2011-07-25 09:45:00,29.45,29.51,29.43,29.44,16500.0,22.6409,22.687,22.6255,22.6332,16500.0
2011-07-25 09:50:00,29.44,29.49,29.38,29.4,78500.0,22.6332,22.6716,22.587,22.6024,78500.0
2011-07-25 09:55:00,29.4,29.45,29.38,29.44,27600.0,22.6024,22.6409,22.587,22.6332,27600.0
2011-07-25 10:00:00,29.44,29.49,29.44,29.47,50400.0,22.6332,22.6716,22.6332,22.6562,50400.0
2011-07-25 10:05:00,29.47,29.53,29.47,29.52,35500.0,22.6562,22.7024,22.6562,22.6947,35500.0
2011-07-25 10:10:00,29.53,29.55,29.46,29.46,37500.0,22.7024,22.7177,22.6485,22.6485,37500.0
2011-07-25 10:15:00,29.48,29.52,29.47,29.51,22100.0,22.6639,22.6947,22.6562,22.687,22100.0
2011-07-25 10:20:00,29.51,29.6,29.5,29.58,29200.0,22.687,22.7562,22.6793,22.7408,29200.0
2011-07-25 10:25:00,29.58,29.59,29.53,29.53,17600.0,22.7408,22.7485,22.7024,22.7024,17600.0
2011-07-25 10:30:00,29.53,29.57,29.51,29.52,22400.0,22.7024,22.7331,22.687,22.6947,22400.0
2011-07-25 10:35:00,29.51,29.55,29.5,29.5,27400.0,22.687,22.7177,22.6793,22.6793,27400.0
2011-07-25 10:40:00,29.51,29.58,29.5,29.56,48700.0,22.687,22.7408,22.6793,22.7254,48700.0
2011-07-25 10:45:00,29.55,29.58,29.52,29.54,31100.0,22.7177,22.7408,22.6947,22.71,31100.0
2011-07-25 10:50:00,29.53,29.53,29.48,29.49,19400.0,22.7024,22.7024,22.6639,22.6716,19400.0
2011-07-25 10:55:00,29.48,29.52,29.47,29.52,34000.0,22.6639,22.6947,22.6562,22.6947,34000.0
2011-07-25 11:00:00,29.52,29.52,29.49,29.52,54000.0,22.6947,22.6947,22.6716,22.6947,54000.0
2011-07-25 11:05:00,29.53,29.55,29.53,29.54,22900.0,22.7024,22.7177,22.7024,22.71,22900.0
2011-07-25 11:10:00,29.54,29.54,29.47,29.47,35400.0,22.71,22.71,22.6562,22.6562,35400.0
2011-07-25 11:15:00,29.46,29.49,29.46,29.48,11400.0,22.6485,22.6716,22.6485,22.6639,11400.0
2011-07-25 11:20:00,29.48,29.5,29.48,29.5,16300.0,22.6639,22.6793,22.6639,22.6793,16300.0
2011-07-25 11:25:00,29.5,29.52,29.48,29.49,33400.0,22.6793,22.6947,22.6639,22.6716,33400.0
2011-07-25 11:30:00,29.49,29.52,29.49,29.52,18900.0,22.6716,22.6947,22.6716,22.6947,18900.0
2011-07-25 11:35:00,29.52,29.53,29.51,29.52,17300.0,22.6947,22.7024,22.687,22.6947,17300.0
2011-07-25 11:40:00,29.52,29.52,29.49,29.5,25600.0,22.6947,22.6947,22.6716,22.6793,25600.0
2011-07-25 11:45:00,29.5,29.51,29.49,29.51,21600.0,22.6793,22.687,22.6716,22.687,21600.0
2011-07-25 11:50:00,29.5,29.51,29.46,29.48,20800.0,22.6793,22.687,22.6485,22.6639,20800.0
2011-07-25 11:55:00,29.48,29.5,29.48,29.5,8700.0,22.6639,22.6793,22.6639,22.6793,8700.0
2011-07-25 12:00:00,29.5,29.52,29.5,29.51,13300.0,22.6793,22.6947,22.6793,22.687,13300.0
2011-07-25 12:05:00,29.51,29.52,29.49,29.49,8700.0,22.687,22.6947,22.6716,22.6716,8700.0
2011-07-25 12:10:00,29.49,29.5,29.48,29.5,11000.0,22.6716,22.6793,22.6639,22.6793,11000.0
2011-07-25 12:15:00,29.5,29.51,29.49,29.5,14500.0,22.6793,22.687,22.6716,22.6793,14500.0
2011-07-25 12:20:00,29.5,29.52,29.5,29.52,13300.0,22.6793,22.6947,22.6793,22.6947,13300.0
2011-07-25 12:25:00,29.52,29.53,29.5,29.51,24700.0,22.6947,22.7024,22.6793,22.687,24700.0
2011-07-25 12:30:00,29.5,29.54,29.5,29.54,16000.0,22.6793,22.71,22.6793,22.71,16000.0
2011-07-25 12:35:00,29.54,29.57,29.53,29.57,17200.0,22.71,22.7331,22.7024,22.7331,17200.0
2011-07-25 12:40:00,29.57,29.58,29.56,29.58,8500.0,22.7331,22.7408,22.7254,22.7408,8500.0
2011-07-25 12:45:00,29.58,29.58,29.55,29.56,13200.0,22.7408,22.7408,22.7177,22.7254,13200.0
2011-07-25 12:50:00,29.56,29.57,29.55,29.57,9800.0,22.7254,22.7331,22.7177,22.7331,9800.0
2011-07-25 12:55:00,29.57,29.58,29.57,29.58,11900.0,22.7331,22.7408,22.7331,22.7408,11900.0
2011-07-25 13:00:00,29.58,29.64,29.58,29.64,11500.0,22.7408,22.7869,22.7408,22.7869,11500.0
2011-07-25 13:05:00,29.64,29.67,29.64,29.65,17700.0,22.7869,22.81,22.7869,22.7946,17700.0
2011-07-25 13:10:00,29.64,29.65,29.63,29.64,9200.0,22.7869,22.7946,22.7792,22.7869,9200.0
2011-07-25 13:15:00,29.63,29.64,29.63,29.63,6500.0,22.7792,22.7869,22.7792,22.7792,6500.0
2011-07-25 13:20:00,29.63,29.64,29.63,29.64,3900.0,22.7792,22.7869,22.7792,22.7869,3900.0
2011-07-25 13:25:00,29.63,29.63,29.62,29.62,8000.0,22.7792,22.7792,22.7716,22.7716,8000.0
2011-07-25 13:30:00,29.62,29.63,29.62,29.63,6800.0,22.7716,22.7792,22.7716,22.7792,6800.0
2011-07-25 13:35:00,29.63,29.63,29.6,29.6,10100.0,22.7792,22.7792,22.7562,22.7562,10100.0
2011-07-25 13:40:00,29.6,29.6,29.59,29.6,3000.0,22.7562,22.7562,22.7485,22.7562,3000.0
2011-07-25 13:45:00,29.6,29.61,29.6,29.61,18400.0,22.7562,22.7639,22.7562,22.7639,18400.0
2011-07-25 13:50:00,29.61,29.61,29.6,29.61,17900.0,22.7639,22.7639,22.7562,22.7639,17900.0
2011-07-25 13:55:00,29.61,29.61,29.59,29.59,11800.0,22.7639,22.7639,22.7485,22.7485,11800.0
2011-07-25 14:00:00,29.6,29.62,29.59,29.62,16200.0,22.7562,22.7716,22.7485,22.7716,16200.0
2011-07-25 14:05:00,29.62,29.62,29.6,29.61,6500.0,22.7716,22.7716,22.7562,22.7639,6500.0
2011-07-25 14:10:00,29.61,29.64,29.61,29.64,13000.0,22.7639,22.7869,22.7639,22.7869,13000.0
2011-07-25 14:15:00,29.64,29.64,29.63,29.64,5000.0,22.7869,22.7869,22.7792,22.7869,5000.0
2011-07-25 14:20:00,29.64,29.64,29.6,29.63,33900.0,22.7869,22.7869,22.7562,22.7792,33900.0
2011-07-25 14:25:00,29.63,29.64,29.62,29.63,15300.0,22.7792,22.7869,22.7716,22.7792,15300.0
2011-07-25 14:30:00,29.63,29.63,29.59,29.6,19200.0,22.7792,22.7792,22.7485,22.7562,19200.0
2011-07-25 14:35:00,29.6,29.62,29.57,29.57,20600.0,22.7562,22.7716,22.7331,22.7331,20600.0
2011-07-25 14:40:00,29.56,29.59,29.55,29.56,35000.0,22.7254,22.7485,22.7177,22.7254,35000.0
2011-07-25 14:45:00,29.56,29.56,29.55,29.56,11100.0,22.7254,22.7254,22.7177,22.7254,11100.0
2011-07-25 14:50:00,29.55,29.57,29.55,29.56,21900.0,22.7177,22.7331,22.7177,22.7254,21900.0
2011-07-25 14:55:00,29.55,29.58,29.55,29.58,14700.0,22.7177,22.7408,22.7177,22.7408,14700.0
2011-07-25 15:00:00,29.58,29.58,29.56,29.56,17600.0,22.7408,22.7408,22.7254,22.7254,17600.0
2011-07-25 15:05:00,29.56,29.58,29.55,29.58,18400.0,22.7254,22.7408,22.7177,22.7408,18400.0
2011-07-25 15:10:00,29.58,29.59,29.54,29.57,36500.0,22.7408,22.7485,22.71,22.7331,36500.0
2011-07-25 15:15:00,29.57,29.61,29.56,29.61,21500.0,22.7331,22.7639,22.7254,22.7639,21500.0
2011-07-25 15:20:00,29.61,29.61,29.6,29.61,19000.0,22.7639,22.7639,22.7562,22.7639,19000.0
2011-07-25 15:25:00,29.61,29.62,29.58,29.62,34800.0,22.7639,22.7716,22.7408,22.7716,34800.0
2011-07-25 15:30:00,29.62,29.63,29.6,29.63,32600.0,22.7716,22.7792,22.7562,22.7792,32600.0
2011-07-25 15:35:00,29.63,29.63,29.6,29.62,29600.0,22.7792,22.7792,22.7562,22.7716,29600.0
2011-07-25 15:40:00,29.62,29.62,29.59,29.6,44200.0,22.7716,22.7716,22.7485,22.7562,44200.0
2011-07-25 15:45:00,29.59,29.59,29.56,29.57,25900.0,22.7485,22.7485,22.7254,22.7331,25900.0
2011-07-25 15:50:00,29.56,29.57,29.55,29.57,39500.0,22.7254,22.7331,22.7177,22.7331,39500.0
2011-07-25 15:55:00,29.56,29.57,29.54,29.56,135400.0,22.7254,22.7331,22.71,22.7254,135400.0
2011-07-26 09:30:00,29.56,29.63,29.54,29.55,24000.0,22.7254,22.7792,22.71,22.7177,24000.0
2011-07-26 09:35:00,29.56,29.57,29.51,29.51,26800.0,22.7254,22.7331,22.687,22.687,26800.0
2011-07-26 09:40:00,29.52,29.56,29.47,29.49,17200.0,22.6947,22.7254,22.6562,22.6716,17200.0
2011-07-26 09:45:00,29.47,29.55,29.46,29.49,48300.0,22.6562,22.7177,22.6485,22.6716,48300.0
2011-07-26 09:50:00,29.49,29.53,29.44,29.44,140000.0,22.6716,22.7024,22.6332,22.6332,140000.0
2011-07-26 09:55:00,29.45,29.48,29.43,29.46,145500.0,22.6409,22.6639,22.6255,22.6485,145500.0
2011-07-26 10:00:00,29.45,29.51,29.45,29.45,73300.0,22.6409,22.687,22.6409,22.6409,73300.0
2011-07-26 10:05:00,29.45,29.47,29.43,29.43,35900.0,22.6409,22.6562,22.6255,22.6255,35900.0
2011-07-26 10:10:00,29.43,29.45,29.41,29.42,48600.0,22.6255,22.6409,22.6101,22.6178,48600.0
2011-07-26 10:15:00,29.42,29.45,29.42,29.43,11700.0,22.6178,22.6409,22.6178,22.6255,11700.0
2011-07-26 10:20:00,29.43,29.46,29.42,29.45,12300.0,22.6255,22.6485,22.6178,22.6409,12300.0
2011-07-26 10:25:00,29.45,29.45,29.41,29.43,21400.0,22.6409,22.6409,22.6101,22.6255,21400.0
2011-07-26 10:30:00,29.43,29.44,29.4,29.44,13700.0,22.6255,22.6332,22.6024,22.6332,13700.0
2011-07-26 10:35:00,29.44,29.45,29.43,29.43,16300.0,22.6332,22.6409,22.6255,22.6255,16300.0
2011-07-26 10:40:00,29.44,29.46,29.43,29.45,32800.0,22.6332,22.6485,22.6255,22.6409,32800.0
2011-07-26 10:45:00,29.44,29.48,29.44,29.46,111000.0,22.6332,22.6639,22.6332,22.6485,111000.0
2011-07-26 10:50:00,29.46,29.52,29.45,29.5,28300.0,22.6485,22.6947,22.6409,22.6793,28300.0
2011-07-26 10:55:00,29.49,29.49,29.42,29.44,21700.0,22.6716,22.6716,22.6178,22.6332,21700.0
2011-07-26 11:00:00,29.45,29.46,29.44,29.46,17900.0,22.6409,22.6485,22.6332,22.6485,17900.0
2011-07-26 11:05:00,29.46,29.52,29.45,29.52,25100.0,22.6485,22.6947,22.6409,22.6947,25100.0
2011-07-26 11:10:00,29.52,29.56,29.52,29.56,6400.0,22.6947,22.7254,22.6947,22.7254,6400.0
2011-07-26 11:15:00,29.56,29.6,29.56,29.57,33600.0,22.7254,22.7562,22.7254,22.7331,33600.0
2011-07-26 11:20:00,29.56,29.57,29.54,29.56,16300.0,22.7254,22.7331,22.71,22.7254,16300.0
2011-07-26 11:25:00,29.57,29.57,29.49,29.5,45400.0,22.7331,22.7331,22.6716,22.6793,45400.0
2011-07-26 11:30:00,29.5,29.53,29.49,29.53,12200.0,22.6793,22.7024,22.6716,22.7024,12200.0
2011-07-26 11:35:00,29.53,29.54,29.52,29.53,13600.0,22.7024,22.71,22.6947,22.7024,13600.0
2011-07-26 11:40:00,29.54,29.54,29.51,29.51,13200.0,22.71,22.71,22.687,22.687,13200.0
2011-07-26 11:45:00,29.51,29.53,29.51,29.52,14500.0,22.687,22.7024,22.687,22.6947,14500.0
2011-07-26 11:50:00,29.52,29.52,29.51,29.52,4200.0,22.6947,22.6947,22.687,22.6947,4200.0
2011-07-26 11:55:00,29.52,29.53,29.48,29.49,27700.0,22.6947,22.7024,22.6639,22.6716,27700.0
2011-07-26 12:00:00,29.49,29.51,29.49,29.51,11700.0,22.6716,22.687,22.6716,22.687,11700.0
2011-07-26 12:05:00,29.52,29.53,29.51,29.53,9400.0,22.6947,22.7024,22.687,22.7024,9400.0
2011-07-26 12:10:00,29.53,29.54,29.5,29.54,30600.0,22.7024,22.71,22.6793,22.71,30600.0
2011-07-26 12:15:00,29.54,29.56,29.54,29.56,16000.0,22.71,22.7254,22.71,22.7254,16000.0
2011-07-26 12:20:00,29.56,29.56,29.54,29.55,12200.0,22.7254,22.7254,22.71,22.7177,12200.0
2011-07-26 12:25:00,29.55,29.56,29.55,29.56,3500.0,22.7177,22.7254,22.7177,22.7254,3500.0
2011-07-26 12:30:00,29.56,29.56,29.55,29.55,5700.0,22.7254,22.7254,22.7177,22.7177,5700.0
2011-07-26 12:35:00,29.56,29.56,29.53,29.53,16600.0,22.7254,22.7254,22.7024,22.7024,16600.0
2011-07-26 12:40:00,29.53,29.56,29.53,29.55,9700.0,22.7024,22.7254,22.7024,22.7177,9700.0
2011-07-26 12:45:00,29.55,29.55,29.47,29.47,39700.0,22.7177,22.7177,22.6562,22.6562,39700.0
2011-07-26 12:50:00,29.47,29.5,29.47,29.5,8900.0,22.6562,22.6793,22.6562,22.6793,8900.0
2011-07-26 12:55:00,29.5,29.5,29.5,29.5,10800.0,22.6793,22.6793,22.6793,22.6793,10800.0
2011-07-26 13:00:00,29.5,29.53,29.5,29.5,26700.0,22.6793,22.7024,22.6793,22.6793,26700.0
2011-07-26 13:05:00,29.5,29.52,29.49,29.51,14400.0,22.6793,22.6947,22.6716,22.687,14400.0
2011-07-26 13:10:00,29.51,29.52,29.49,29.49,11700.0,22.687,22.6947,22.6716,22.6716,11700.0
2011-07-26 13:15:00,29.5,29.52,29.49,29.52,6000.0,22.6793,22.6947,22.6716,22.6947,6000.0
2011-07-26 13:20:00,29.52,29.52,29.48,29.48,36500.0,22.6947,22.6947,22.6639,22.6639,36500.0
2011-07-26 13:25:00,29.48,29.5,29.48,29.5,4300.0,22.6639,22.6793,22.6639,22.6793,4300.0
2011-07-26 13:30:00,29.51,29.53,29.5,29.52,5200.0,22.687,22.7024,22.6793,22.6947,5200.0
2011-07-26 13:35:00,29.53,29.54,29.52,29.53,10700.0,22.7024,22.71,22.6947,22.7024,10700.0
2011-07-26 13:40:00,29.54,29.55,29.53,29.54,5900.0,22.71,22.7177,22.7024,22.71,5900.0
2011-07-26 13:45:00,29.54,29.54,29.51,29.51,10200.0,22.71,22.71,22.687,22.687,10200.0
2011-07-26 13:50:00,29.52,29.55,29.52,29.54,13900.0,22.6947,22.7177,22.6947,22.71,13900.0
2011-07-26 13:55:00,29.54,29.54,29.52,29.54,8600.0,22.71,22.71,22.6947,22.71,8600.0
2011-07-26 14:00:00,29.54,29.58,29.53,29.57,13400.0,22.71,22.7408,22.7024,22.7331,13400.0
2011-07-26 14:05:00,29.57,29.61,29.57,29.6,10700.0,22.7331,22.7639,22.7331,22.7562,10700.0
2011-07-26 14:10:00,29.61,29.65,29.6,29.64,23000.0,22.7639,22.7946,22.7562,22.7869,23000.0
2011-07-26 14:15:00,29.64,29.66,29.63,29.66,20900.0,22.7869,22.8023,22.7792,22.8023,20900.0
2011-07-26 14:20:00,29.66,29.66,29.63,29.63,7500.0,22.8023,22.8023,22.7792,22.7792,7500.0
2011-07-26 14:25:00,29.64,29.65,29.63,29.65,8500.0,22.7869,22.7946,22.7792,22.7946,8500.0
2011-07-26 14:30:00,29.65,29.68,29.65,29.67,12400.0,22.7946,22.8177,22.7946,22.81,12400.0
2011-07-26 14:35:00,29.68,29.69,29.67,29.67,16100.0,22.8177,22.8254,22.81,22.81,16100.0
2011-07-26 14:40:00,29.67,29.69,29.66,29.67,21600.0,22.81,22.8254,22.8023,22.81,21600.0
2011-07-26 14:45:00,29.67,29.69,29.66,29.69,26400.0,22.81,22.8254,22.8023,22.8254,26400.0
2011-07-26 14:50:00,29.69,29.71,29.67,29.7,27400.0,22.8254,22.8407,22.81,22.8331,27400.0
2011-07-26 14:55:00,29.7,29.7,29.67,29.67,10000.0,22.8331,22.8331,22.81,22.81,10000.0
2011-07-26 15:00:00,29.68,29.68,29.67,29.68,16600.0,22.8177,22.8177,22.81,22.8177,16600.0
2011-07-26 15:05:00,29.68,29.68,29.67,29.68,12000.0,22.8177,22.8177,22.81,22.8177,12000.0
2011-07-26 15:10:00,29.68,29.73,29.67,29.73,68900.0,22.8177,22.8561,22.81,22.8561,68900.0
2011-07-26 15:15:00,29.72,29.74,29.71,29.73,48600.0,22.8484,22.8638,22.8407,22.8561,48600.0
2011-07-26 15:20:00,29.74,29.74,29.73,29.73,28400.0,22.8638,22.8638,22.8561,22.8561,28400.0
2011-07-26 15:25:00,29.73,29.75,29.73,29.75,23100.0,22.8561,22.8715,22.8561,22.8715,23100.0
2011-07-26 15:30:00,29.75,29.76,29.74,29.75,78500.0,22.8715,22.8792,22.8638,22.8715,78500.0
2011-07-26 15:35:00,29.75,29.76,29.73,29.73,42900.0,22.8715,22.8792,22.8561,22.8561,42900.0
2011-07-26 15:40:00,29.72,29.72,29.68,29.69,46900.0,22.8484,22.8484,22.8177,22.8254,46900.0
2011-07-26 15:45:00,29.69,29.7,29.63,29.64,338800.0,22.8254,22.8331,22.7792,22.7869,338800.0
2011-07-26 15:50:00,29.64,29.64,29.59,29.6,96900.0,22.7869,22.7869,22.7485,22.7562,96900.0
2011-07-26 15:55:00,29.59,29.61,29.57,29.59,358500.0,22.7485,22.7639,22.7331,22.7485,358500.0
2011-07-27 09:30:00,29.55,29.64,29.51,29.59,54300.0,22.7177,22.7869,22.687,22.7485,54300.0
2011-07-27 09:35:00,29.6,29.71,29.58,29.7,45400.0,22.7562,22.8407,22.7408,22.8331,45400.0
2011-07-27 09:40:00,29.71,29.82,29.7,29.81,78900.0,22.8407,22.9253,22.8331,22.9176,78900.0
2011-07-27 09:45:00,29.81,29.96,29.81,29.95,114700.0,22.9176,23.0329,22.9176,23.0253,114700.0
2011-07-27 09:50:00,29.95,30.09,29.91,30.04,151600.0,23.0253,23.1329,22.9945,23.0944,151600.0
2011-07-27 09:55:00,30.05,30.35,30.01,30.32,192600.0,23.1021,23.3328,23.0714,23.3097,192600.0
2011-07-27 10:00:00,30.33,30.41,30.21,30.24,270100.0,23.3174,23.3789,23.2251,23.2482,270100.0
2011-07-27 10:05:00,30.24,30.24,30.03,30.05,316900.0,23.2482,23.2482,23.0868,23.1021,316900.0
2011-07-27 10:10:00,30.04,30.13,30.0,30.12,125200.0,23.0944,23.1636,23.0637,23.1559,125200.0
2011-07-27 10:15:00,30.11,30.12,30.01,30.02,87300.0,23.1483,23.1559,23.0714,23.0791,87300.0
2011-07-27 10:20:00,30.01,30.04,29.96,30.0,96800.0,23.0714,23.0944,23.0329,23.0637,96800.0
2011-07-27 10:25:00,30.0,30.02,29.97,29.97,164000.0,23.0637,23.0791,23.0406,23.0406,164000.0
2011-07-27 10:30:00,29.97,30.12,29.97,30.11,81700.0,23.0406,23.1559,23.0406,23.1483,81700.0
2011-07-27 10:35:00,30.11,30.12,30.05,30.1,83100.0,23.1483,23.1559,23.1021,23.1406,83100.0
2011-07-27 10:40:00,30.1,30.17,30.09,30.1,172800.0,23.1406,23.1944,23.1329,23.1406,172800.0
2011-07-27 10:45:00,30.1,30.11,30.03,30.08,48600.0,23.1406,23.1483,23.0868,23.1252,48600.0
2011-07-27 10:50:00,30.09,30.12,30.07,30.11,73100.0,23.1329,23.1559,23.1175,23.1483,73100.0
2011-07-27 10:55:00,30.11,30.13,30.05,30.06,39700.0,23.1483,23.1636,23.1021,23.1098,39700.0
2011-07-27 11:00:00,30.07,30.09,30.03,30.08,87800.0,23.1175,23.1329,23.0868,23.1252,87800.0
2011-07-27 11:05:00,30.09,30.11,30.05,30.06,78600.0,23.1329,23.1483,23.1021,23.1098,78600.0
2011-07-27 11:10:00,30.06,30.07,30.01,30.02,42000.0,23.1098,23.1175,23.0714,23.0791,42000.0
2011-07-27 11:15:00,30.02,30.05,29.98,29.98,66800.0,23.0791,23.1021,23.0483,23.0483,66800.0
2011-07-27 11:20:00,29.99,30.0,29.96,30.0,29200.0,23.056,23.0637,23.0329,23.0637,29200.0
2011-07-27 11:25:00,29.99,30.06,29.97,30.06,54400.0,23.056,23.1098,23.0406,23.1098,54400.0
2011-07-27 11:30:00,30.06,30.14,30.05,30.11,49600.0,23.1098,23.1713,23.1021,23.1483,49600.0
2011-07-27 11:35:00,30.1,30.1,30.01,30.05,54900.0,23.1406,23.1406,23.0714,23.1021,54900.0
2011-07-27 11:40:00,30.05,30.08,30.04,30.08,36300.0,23.1021,23.1252,23.0944,23.1252,36300.0
2011-07-27 11:45:00,30.07,30.08,30.0,30.03,115500.0,23.1175,23.1252,23.0637,23.0868,115500.0
2011-07-27 11:50:00,30.02,30.03,29.96,30.0,97000.0,23.0791,23.0868,23.0329,23.0637,97000.0
2011-07-27 11:55:00,30.0,30.0,29.95,29.99,23600.0,23.0637,23.0637,23.0253,23.056,23600.0
2011-07-27 12:00:00,29.99,29.99,29.95,29.97,50900.0,23.056,23.056,23.0253,23.0406,50900.0
2011-07-27 12:05:00,29.96,29.99,29.96,29.96,42200.0,23.0329,23.056,23.0329,23.0329,42200.0
2011-07-27 12:10:00,29.96,30.0,29.94,29.96,65100.0,23.0329,23.0637,23.0176,23.0329,65100.0
2011-07-27 12:15:00,29.96,29.98,29.95,29.96,22500.0,23.0329,23.0483,23.0253,23.0329,22500.0
2011-07-27 12:20:00,29.95,29.96,29.87,29.91,61400.0,23.0253,23.0329,22.9637,22.9945,61400.0
2011-07-27 12:25:00,29.91,29.94,29.9,29.93,17100.0,22.9945,23.0176,22.9868,23.0099,17100.0
2011-07-27 12:30:00,29.93,29.95,29.9,29.92,39900.0,23.0099,23.0253,22.9868,23.0022,39900.0
2011-07-27 12:35:00,29.92,29.95,29.9,29.95,48600.0,23.0022,23.0253,22.9868,23.0253,48600.0
2011-07-27 12:40:00,29.95,29.98,29.95,29.95,56000.0,23.0253,23.0483,23.0253,23.0253,56000.0
2011-07-27 12:45:00,29.96,29.97,29.95,29.97,50900.0,23.0329,23.0406,23.0253,23.0406,50900.0
2011-07-27 12:50:00,29.97,29.98,29.95,29.97,55100.0,23.0406,23.0483,23.0253,23.0406,55100.0
2011-07-27 12:55:00,29.96,29.97,29.94,29.94,39100.0,23.0329,23.0406,23.0176,23.0176,39100.0
2011-07-27 13:00:00,29.95,29.95,29.87,29.87,49200.0,23.0253,23.0253,22.9637,22.9637,49200.0
2011-07-27 13:05:00,29.87,29.94,29.84,29.91,57400.0,22.9637,23.0176,22.9407,22.9945,57400.0
2011-07-27 13:10:00,29.91,29.92,29.88,29.88,38800.0,22.9945,23.0022,22.9714,22.9714,38800.0
2011-07-27 13:15:00,29.87,29.88,29.84,29.87,28300.0,22.9637,22.9714,22.9407,22.9637,28300.0
2011-07-27 13:20:00,29.86,29.86,29.8,29.84,29200.0,22.9561,22.9561,22.9099,22.9407,29200.0
2011-07-27 13:25:00,29.85,29.87,29.84,29.86,26200.0,22.9484,22.9637,22.9407,22.9561,26200.0
2011-07-27 13:30:00,29.87,29.9,29.86,29.9,23900.0,22.9637,22.9868,22.9561,22.9868,23900.0
2011-07-27 13:35:00,29.89,29.92,29.89,29.9,34800.0,22.9791,23.0022,22.9791,22.9868,34800.0
2011-07-27 13:40:00,29.91,29.94,29.9,29.92,56400.0,22.9945,23.0176,22.9868,23.0022,56400.0
2011-07-27 13:45:00,29.92,29.93,29.91,29.93,36000.0,23.0022,23.0099,22.9945,23.0099,36000.0
2011-07-27 13:50:00,29.93,29.93,29.91,29.92,49700.0,23.0099,23.0099,22.9945,23.0022,49700.0
2011-07-27 13:55:00,29.92,29.93,29.91,29.91,80200.0,23.0022,23.0099,22.9945,22.9945,80200.0
2011-07-27 14:00:00,29.91,29.91,29.85,29.9,58400.0,22.9945,22.9945,22.9484,22.9868,58400.0
2011-07-27 14:05:00,29.9,29.9,29.87,29.89,21700.0,22.9868,22.9868,22.9637,22.9791,21700.0
2011-07-27 14:10:00,29.88,29.9,29.88,29.89,19700.0,22.9714,22.9868,22.9714,22.9791,19700.0
2011-07-27 14:15:00,29.9,29.91,29.89,29.91,16100.0,22.9868,22.9945,22.9791,22.9945,16100.0
2011-07-27 14:20:00,29.91,29.92,29.9,29.92,17400.0,22.9945,23.0022,22.9868,23.0022,17400.0
2011-07-27 14:25:00,29.92,29.92,29.84,29.84,52300.0,23.0022,23.0022,22.9407,22.9407,52300.0
2011-07-27 14:30:00,29.84,29.85,29.81,29.81,45100.0,22.9407,22.9484,22.9176,22.9176,45100.0
2011-07-27 14:35:00,29.81,29.81,29.73,29.76,63100.0,22.9176,22.9176,22.8561,22.8792,63100.0
2011-07-27 14:40:00,29.76,29.77,29.72,29.75,54900.0,22.8792,22.8869,22.8484,22.8715,54900.0
2011-07-27 14:45:00,29.75,29.83,29.75,29.8,39700.0,22.8715,22.933,22.8715,22.9099,39700.0
2011-07-27 14:50:00,29.81,29.82,29.76,29.79,25600.0,22.9176,22.9253,22.8792,22.9022,25600.0
2011-07-27 14:55:00,29.79,29.81,29.76,29.81,41800.0,22.9022,22.9176,22.8792,22.9176,41800.0
2011-07-27 15:00:00,29.81,29.83,29.78,29.78,31500.0,22.9176,22.933,22.8946,22.8946,31500.0
2011-07-27 15:05:00,29.78,29.79,29.73,29.74,29600.0,22.8946,22.9022,22.8561,22.8638,29600.0
2011-07-27 15:10:00,29.73,29.75,29.71,29.73,49900.0,22.8561,22.8715,22.8407,22.8561,49900.0
2011-07-27 15:15:00,29.73,29.73,29.67,29.7,137000.0,22.8561,22.8561,22.81,22.8331,137000.0
2011-07-27 15:20:00,29.69,29.7,29.64,29.67,47700.0,22.8254,22.8331,22.7869,22.81,47700.0
2011-07-27 15:25:00,29.66,29.71,29.66,29.7,47500.0,22.8023,22.8407,22.8023,22.8331,47500.0
2011-07-27 15:30:00,29.7,29.75,29.68,29.72,89800.0,22.8331,22.8715,22.8177,22.8484,89800.0
2011-07-27 15:35:00,29.73,29.73,29.68,29.69,86600.0,22.8561,22.8561,22.8177,22.8254,86600.0
2011-07-27 15:40:00,29.69,29.7,29.61,29.62,123700.0,22.8254,22.8331,22.7639,22.7716,123700.0
2011-07-27 15:45:00,29.62,29.62,29.56,29.56,122800.0,22.7716,22.7716,22.7254,22.7254,122800.0
2011-07-27 15:50:00,29.57,29.6,29.54,29.6,205900.0,22.7331,22.7562,22.71,22.7562,205900.0
2011-07-27 15:55:00,29.6,29.6,29.55,29.57,430100.0,22.7562,22.7562,22.7177,22.7331,430100.0
2011-07-28 09:30:00,29.6,29.76,29.59,29.73,18000.0,22.7562,22.8792,22.7485,22.8561,18000.0
2011-07-28 09:35:00,29.73,29.73,29.58,29.59,20300.0,22.8561,22.8561,22.7408,22.7485,20300.0
2011-07-28 09:40:00,29.59,29.62,29.58,29.58,11100.0,22.7485,22.7716,22.7408,22.7408,11100.0
2011-07-28 09:45:00,29.57,29.66,29.56,29.63,11600.0,22.7331,22.8023,22.7254,22.7792,11600.0
2011-07-28 09:50:00,29.61,29.61,29.54,29.58,24400.0,22.7639,22.7639,22.71,22.7408,24400.0
2011-07-28 09:55:00,29.58,29.58,29.47,29.47,13300.0,22.7408,22.7408,22.6562,22.6562,13300.0
2011-07-28 10:00:00,29.47,29.52,29.43,29.49,35500.0,22.6562,22.6947,22.6255,22.6716,35500.0
2011-07-28 10:05:00,29.49,29.56,29.48,29.56,19500.0,22.6716,22.7254,22.6639,22.7254,19500.0
2011-07-28 10:10:00,29.56,29.56,29.51,29.51,19300.0,22.7254,22.7254,22.687,22.687,19300.0
2011-07-28 10:15:00,29.5,29.56,29.5,29.53,21900.0,22.6793,22.7254,22.6793,22.7024,21900.0
2011-07-28 10:20:00,29.53,29.53,29.46,29.46,21100.0,22.7024,22.7024,22.6485,22.6485,21100.0
2011-07-28 10:25:00,29.47,29.47,29.44,29.46,15400.0,22.6562,22.6562,22.6332,22.6485,15400.0
2011-07-28 10:30:00,29.46,29.49,29.44,29.45,18000.0,22.6485,22.6716,22.6332,22.6409,18000.0
2011-07-28 10:35:00,29.44,29.45,29.4,29.4,21800.0,22.6332,22.6409,22.6024,22.6024,21800.0
2011-07-28 10:40:00,29.4,29.44,29.38,29.41,31500.0,22.6024,22.6332,22.587,22.6101,31500.0
2011-07-28 10:45:00,29.41,29.41,29.35,29.4,41100.0,22.6101,22.6101,22.564,22.6024,41100.0
2011-07-28 10:50:00,29.41,29.42,29.38,29.39,26300.0,22.6101,22.6178,22.587,22.5947,26300.0
2011-07-28 10:55:00,29.39,29.41,29.39,29.4,22500.0,22.5947,22.6101,22.5947,22.6024,22500.0
2011-07-28 11:00:00,29.4,29.42,29.38,29.41,51700.0,22.6024,22.6178,22.587,22.6101,51700.0
2011-07-28 11:05:00,29.41,29.41,29.39,29.39,49300.0,22.6101,22.6101,22.5947,22.5947,49300.0
2011-07-28 11:10:00,29.39,29.4,29.37,29.4,37900.0,22.5947,22.6024,22.5794,22.6024,37900.0
2011-07-28 11:15:00,29.4,29.4,29.36,29.37,28200.0,22.6024,22.6024,22.5717,22.5794,28200.0
2011-07-28 11:20:00,29.37,29.43,29.37,29.42,57100.0,22.5794,22.6255,22.5794,22.6178,57100.0
2011-07-28 11:25:00,29.42,29.44,29.41,29.41,48600.0,22.6178,22.6332,22.6101,22.6101,48600.0
2011-07-28 11:30:00,29.42,29.42,29.4,29.4,29300.0,22.6178,22.6178,22.6024,22.6024,29300.0
2011-07-28 11:35:00,29.4,29.41,29.37,29.37,21600.0,22.6024,22.6101,22.5794,22.5794,21600.0
2011-07-28 11:40:00,29.37,29.41,29.37,29.4,27400.0,22.5794,22.6101,22.5794,22.6024,27400.0
2011-07-28 11:45:00,29.4,29.4,29.37,29.38,17500.0,22.6024,22.6024,22.5794,22.587,17500.0
2011-07-28 11:50:00,29.37,29.41,29.37,29.41,22000.0,22.5794,22.6101,22.5794,22.6101,22000.0
2011-07-28 11:55:00,29.4,29.42,29.39,29.4,24400.0,22.6024,22.6178,22.5947,22.6024,24400.0
2011-07-28 12:00:00,29.41,29.47,29.41,29.47,31900.0,22.6101,22.6562,22.6101,22.6562,31900.0
2011-07-28 12:05:00,29.46,29.47,29.43,29.45,28400.0,22.6485,22.6562,22.6255,22.6409,28400.0
2011-07-28 12:10:00,29.44,29.44,29.38,29.38,24400.0,22.6332,22.6332,22.587,22.587,24400.0
2011-07-28 12:15:00,29.38,29.38,29.37,29.37,163200.0,22.587,22.587,22.5794,22.5794,163200.0
2011-07-28 12:20:00,29.36,29.4,29.36,29.39,59600.0,22.5717,22.6024,22.5717,22.5947,59600.0
2011-07-28 12:25:00,29.4,29.41,29.39,29.4,21400.0,22.6024,22.6101,22.5947,22.6024,21400.0
2011-07-28 12:30:00,29.4,29.46,29.4,29.45,78600.0,22.6024,22.6485,22.6024,22.6409,78600.0
2011-07-28 12:35:00,29.45,29.46,29.44,29.45,19900.0,22.6409,22.6485,22.6332,22.6409,19900.0
2011-07-28 12:40:00,29.45,29.48,29.45,29.46,19800.0,22.6409,22.6639,22.6409,22.6485,19800.0
2011-07-28 12:45:00,29.46,29.46,29.43,29.44,10100.0,22.6485,22.6485,22.6255,22.6332,10100.0
2011-07-28 12:50:00,29.44,29.46,29.42,29.46,18400.0,22.6332,22.6485,22.6178,22.6485,18400.0
2011-07-28 12:55:00,29.46,29.5,29.46,29.49,23800.0,22.6485,22.6793,22.6485,22.6716,23800.0
2011-07-28 13:00:00,29.49,29.51,29.47,29.5,40200.0,22.6716,22.687,22.6562,22.6793,40200.0
2011-07-28 13:05:00,29.49,29.5,29.49,29.5,15300.0,22.6716,22.6793,22.6716,22.6793,15300.0
2011-07-28 13:10:00,29.5,29.53,29.48,29.5,77400.0,22.6793,22.7024,22.6639,22.6793,77400.0
2011-07-28 13:15:00,29.5,29.51,29.43,29.43,18100.0,22.6793,22.687,22.6255,22.6255,18100.0
2011-07-28 13:20:00,29.43,29.43,29.4,29.4,62100.0,22.6255,22.6255,22.6024,22.6024,62100.0
2011-07-28 13:25:00,29.4,29.42,29.39,29.41,89700.0,22.6024,22.6178,22.5947,22.6101,89700.0
2011-07-28 13:30:00,29.4,29.41,29.4,29.4,25600.0,22.6024,22.6101,22.6024,22.6024,25600.0
2011-07-28 13:35:00,29.4,29.44,29.4,29.43,25700.0,22.6024,22.6332,22.6024,22.6255,25700.0
2011-07-28 13:40:00,29.44,29.46,29.42,29.43,19000.0,22.6332,22.6485,22.6178,22.6255,19000.0
2011-07-28 13:45:00,29.43,29.44,29.4,29.43,23900.0,22.6255,22.6332,22.6024,22.6255,23900.0
2011-07-28 13:50:00,29.42,29.45,29.42,29.45,26600.0,22.6178,22.6409,22.6178,22.6409,26600.0
2011-07-28 13:55:00,29.44,29.45,29.42,29.43,17500.0,22.6332,22.6409,22.6178,22.6255,17500.0
2011-07-28 14:00:00,29.43,29.44,29.42,29.43,25000.0,22.6255,22.6332,22.6178,22.6255,25000.0
2011-07-28 14:05:00,29.43,29.43,29.39,29.39,19200.0,22.6255,22.6255,22.5947,22.5947,19200.0
2011-07-28 14:10:00,29.39,29.41,29.38,29.4,115000.0,22.5947,22.6101,22.587,22.6024,115000.0
2011-07-28 14:15:00,29.4,29.43,29.4,29.4,18100.0,22.6024,22.6255,22.6024,22.6024,18100.0
2011-07-28 14:20:00,29.39,29.42,29.38,29.4,9100.0,22.5947,22.6178,22.587,22.6024,9100.0
2011-07-28 14:25:00,29.4,29.41,29.37,29.4,46600.0,22.6024,22.6101,22.5794,22.6024,46600.0
2011-07-28 14:30:00,29.4,29.4,29.35,29.39,18900.0,22.6024,22.6024,22.564,22.5947,18900.0
2011-07-28 14:35:00,29.39,29.39,29.36,29.37,5100.0,22.5947,22.5947,22.5717,22.5794,5100.0
2011-07-28 14:40:00,29.37,29.42,29.36,29.42,15000.0,22.5794,22.6178,22.5717,22.6178,15000.0
2011-07-28 14:45:00,29.41,29.43,29.4,29.43,17900.0,22.6101,22.6255,22.6024,22.6255,17900.0
2011-07-28 14:50:00,29.43,29.48,29.43,29.47,24700.0,22.6255,22.6639,22.6255,22.6562,24700.0
2011-07-28 14:55:00,29.46,29.46,29.43,29.43,17600.0,22.6485,22.6485,22.6255,22.6255,17600.0
2011-07-28 15:00:00,29.43,29.43,29.4,29.4,35800.0,22.6255,22.6255,22.6024,22.6024,35800.0
2011-07-28 15:05:00,29.4,29.42,29.39,29.4,47000.0,22.6024,22.6178,22.5947,22.6024,47000.0
2011-07-28 15:10:00,29.4,29.41,29.39,29.4,24500.0,22.6024,22.6101,22.5947,22.6024,24500.0
2011-07-28 15:15:00,29.4,29.41,29.39,29.4,62600.0,22.6024,22.6101,22.5947,22.6024,62600.0
2011-07-28 15:20:00,29.4,29.41,29.38,29.4,50700.0,22.6024,22.6101,22.587,22.6024,50700.0
2011-07-28 15:25:00,29.4,29.4,29.37,29.38,71500.0,22.6024,22.6024,22.5794,22.587,71500.0
2011-07-28 15:30:00,29.38,29.39,29.32,29.33,40400.0,22.587,22.5947,22.5409,22.5486,40400.0
2011-07-28 15:35:00,29.33,29.38,29.33,29.36,36400.0,22.5486,22.587,22.5486,22.5717,36400.0
2011-07-28 15:40:00,29.36,29.37,29.29,29.29,82100.0,22.5717,22.5794,22.5179,22.5179,82100.0
2011-07-28 15:45:00,29.29,29.32,29.26,29.29,123100.0,22.5179,22.5409,22.4948,22.5179,123100.0
2011-07-28 15:50:00,29.29,29.35,29.28,29.33,91500.0,22.5179,22.564,22.5102,22.5486,91500.0
2011-07-28 15:55:00,29.34,29.34,29.31,29.32,92800.0,22.5563,22.5563,22.5332,22.5409,92800.0
2011-07-29 09:30:00,29.09,29.13,28.93,29.0,113600.0,22.3641,22.3948,22.2411,22.2949,113600.0
2011-07-29 09:35:00,29.0,29.03,28.98,29.02,67000.0,22.2949,22.318,22.2795,22.3103,67000.0
2011-07-29 09:40:00,29.01,29.06,29.0,29.02,18200.0,22.3026,22.341,22.2949,22.3103,18200.0
2011-07-29 09:45:00,29.01,29.08,28.99,29.07,79200.0,22.3026,22.3564,22.2872,22.3487,79200.0
2011-07-29 09:50:00,29.08,29.13,29.06,29.1,28700.0,22.3564,22.3948,22.341,22.3718,28700.0
2011-07-29 09:55:00,29.1,29.2,29.1,29.13,72500.0,22.3718,22.4487,22.3718,22.3948,72500.0
2011-07-29 10:00:00,29.12,29.13,29.08,29.1,35900.0,22.3872,22.3948,22.3564,22.3718,35900.0
2011-07-29 10:05:00,29.1,29.21,29.1,29.19,44700.0,22.3718,22.4563,22.3718,22.441,44700.0
2011-07-29 10:10:00,29.2,29.22,29.18,29.21,122400.0,22.4487,22.464,22.4333,22.4563,122400.0
2011-07-29 10:15:00,29.22,29.27,29.19,29.21,49600.0,22.464,22.5025,22.441,22.4563,49600.0
2011-07-29 10:20:00,29.21,29.31,29.21,29.3,30500.0,22.4563,22.5332,22.4563,22.5255,30500.0
2011-07-29 10:25:00,29.31,29.33,29.28,29.33,54800.0,22.5332,22.5486,22.5102,22.5486,54800.0
2011-07-29 10:30:00,29.33,29.37,29.3,29.33,54200.0,22.5486,22.5794,22.5255,22.5486,54200.0
2011-07-29 10:35:00,29.33,29.35,29.23,29.29,54300.0,22.5486,22.564,22.4717,22.5179,54300.0
2011-07-29 10:40:00,29.29,29.29,29.22,29.25,38500.0,22.5179,22.5179,22.464,22.4871,38500.0
2011-07-29 10:45:00,29.26,29.33,29.19,29.33,50500.0,22.4948,22.5486,22.441,22.5486,50500.0
2011-07-29 10:50:00,29.33,29.44,29.33,29.43,44900.0,22.5486,22.6332,22.5486,22.6255,44900.0
2011-07-29 10:55:00,29.44,29.5,29.42,29.43,33300.0,22.6332,22.6793,22.6178,22.6255,33300.0
2011-07-29 11:00:00,29.43,29.45,29.41,29.45,27400.0,22.6255,22.6409,22.6101,22.6409,27400.0
2011-07-29 11:05:00,29.45,29.57,29.45,29.55,31700.0,22.6409,22.7331,22.6409,22.7177,31700.0
2011-07-29 11:10:00,29.55,29.58,29.54,29.55,25100.0,22.7177,22.7408,22.71,22.7177,25100.0
2011-07-29 11:15:00,29.55,29.6,29.55,29.6,17800.0,22.7177,22.7562,22.7177,22.7562,17800.0
2011-07-29 11:20:00,29.6,29.63,29.58,29.63,35600.0,22.7562,22.7792,22.7408,22.7792,35600.0
2011-07-29 11:25:00,29.63,29.63,29.52,29.52,16000.0,22.7792,22.7792,22.6947,22.6947,16000.0
2011-07-29 11:30:00,29.52,29.53,29.49,29.52,23000.0,22.6947,22.7024,22.6716,22.6947,23000.0
2011-07-29 11:35:00,29.52,29.55,29.49,29.53,28900.0,22.6947,22.7177,22.6716,22.7024,28900.0
2011-07-29 11:40:00,29.53,29.57,29.53,29.55,21500.0,22.7024,22.7331,22.7024,22.7177,21500.0
2011-07-29 11:45:00,29.56,29.57,29.5,29.52,25700.0,22.7254,22.7331,22.6793,22.6947,25700.0
2011-07-29 11:50:00,29.52,29.58,29.52,29.57,21100.0,22.6947,22.7408,22.6947,22.7331,21100.0
2011-07-29 11:55:00,29.57,29.59,29.56,29.58,39700.0,22.7331,22.7485,22.7254,22.7408,39700.0
2011-07-29 12:00:00,29.58,29.61,29.54,29.56,44300.0,22.7408,22.7639,22.71,22.7254,44300.0
2011-07-29 12:05:00,29.56,29.6,29.53,29.6,43500.0,22.7254,22.7562,22.7024,22.7562,43500.0
2011-07-29 12:10:00,29.6,29.61,29.55,29.58,44300.0,22.7562,22.7639,22.7177,22.7408,44300.0
2011-07-29 12:15:00,29.58,29.6,29.56,29.59,39000.0,22.7408,22.7562,22.7254,22.7485,39000.0
2011-07-29 12:20:00,29.59,29.6,29.56,29.58,26900.0,22.7485,22.7562,22.7254,22.7408,26900.0
2011-07-29 12:25:00,29.58,29.58,29.56,29.57,12500.0,22.7408,22.7408,22.7254,22.7331,12500.0
2011-07-29 12:30:00,29.57,29.59,29.53,29.56,35800.0,22.7331,22.7485,22.7024,22.7254,35800.0
2011-07-29 12:35:00,29.56,29.6,29.55,29.58,32900.0,22.7254,22.7562,22.7177,22.7408,32900.0
2011-07-29 12:40:00,29.58,29.6,29.58,29.59,5700.0,22.7408,22.7562,22.7408,22.7485,5700.0
2011-07-29 12:45:00,29.59,29.59,29.52,29.52,20100.0,22.7485,22.7485,22.6947,22.6947,20100.0
2011-07-29 12:50:00,29.52,29.54,29.49,29.5,29900.0,22.6947,22.71,22.6716,22.6793,29900.0
2011-07-29 12:55:00,29.49,29.53,29.48,29.5,16900.0,22.6716,22.7024,22.6639,22.6793,16900.0
2011-07-29 13:00:00,29.5,29.51,29.46,29.46,22000.0,22.6793,22.687,22.6485,22.6485,22000.0
2011-07-29 13:05:00,29.47,29.52,29.46,29.52,26200.0,22.6562,22.6947,22.6485,22.6947,26200.0
2011-07-29 13:10:00,29.52,29.54,29.49,29.5,19700.0,22.6947,22.71,22.6716,22.6793,19700.0
2011-07-29 13:15:00,29.5,29.51,29.48,29.48,11600.0,22.6793,22.687,22.6639,22.6639,11600.0
2011-07-29 13:20:00,29.48,29.53,29.48,29.53,16500.0,22.6639,22.7024,22.6639,22.7024,16500.0
2011-07-29 13:25:00,29.53,29.53,29.49,29.49,8400.0,22.7024,22.7024,22.6716,22.6716,8400.0
2011-07-29 13:30:00,29.49,29.54,29.48,29.54,36800.0,22.6716,22.71,22.6639,22.71,36800.0
2011-07-29 13:35:00,29.54,29.56,29.52,29.55,12900.0,22.71,22.7254,22.6947,22.7177,12900.0
2011-07-29 13:40:00,29.55,29.57,29.54,29.55,13800.0,22.7177,22.7331,22.71,22.7177,13800.0
2011-07-29 13:45:00,29.55,29.58,29.55,29.58,20600.0,22.7177,22.7408,22.7177,22.7408,20600.0
2011-07-29 13:50:00,29.58,29.58,29.54,29.54,14300.0,22.7408,22.7408,22.71,22.71,14300.0
2011-07-29 13:55:00,29.54,29.56,29.53,29.56,19500.0,22.71,22.7254,22.7024,22.7254,19500.0
2011-07-29 14:00:00,29.56,29.57,29.53,29.57,31500.0,22.7254,22.7331,22.7024,22.7331,31500.0
2011-07-29 14:05:00,29.57,29.64,29.56,29.62,28600.0,22.7331,22.7869,22.7254,22.7716,28600.0
2011-07-29 14:10:00,29.62,29.62,29.59,29.6,24400.0,22.7716,22.7716,22.7485,22.7562,24400.0
2011-07-29 14:15:00,29.6,29.62,29.59,29.59,26900.0,22.7562,22.7716,22.7485,22.7485,26900.0
2011-07-29 14:20:00,29.59,29.59,29.56,29.58,19300.0,22.7485,22.7485,22.7254,22.7408,19300.0
2011-07-29 14:25:00,29.59,29.6,29.58,29.6,22900.0,22.7485,22.7562,22.7408,22.7562,22900.0
2011-07-29 14:30:00,29.6,29.63,29.56,29.63,35200.0,22.7562,22.7792,22.7254,22.7792,35200.0
2011-07-29 14:35:00,29.62,29.67,29.61,29.66,30200.0,22.7716,22.81,22.7639,22.8023,30200.0
2011-07-29 14:40:00,29.67,29.71,29.66,29.71,84700.0,22.81,22.8407,22.8023,22.8407,84700.0
2011-07-29 14:45:00,29.71,29.72,29.69,29.71,62200.0,22.8407,22.8484,22.8254,22.8407,62200.0
2011-07-29 14:50:00,29.71,29.71,29.69,29.7,32500.0,22.8407,22.8407,22.8254,22.8331,32500.0
2011-07-29 14:55:00,29.71,29.74,29.66,29.68,40200.0,22.8407,22.8638,22.8023,22.8177,40200.0
2011-07-29 15:00:00,29.67,29.68,29.63,29.63,53500.0,22.81,22.8177,22.7792,22.7792,53500.0
2011-07-29 15:05:00,29.64,29.66,29.63,29.66,26900.0,22.7869,22.8023,22.7792,22.8023,26900.0
2011-07-29 15:10:00,29.66,29.66,29.59,29.59,25500.0,22.8023,22.8023,22.7485,22.7485,25500.0
2011-07-29 15:15:00,29.59,29.61,29.57,29.6,50100.0,22.7485,22.7639,22.7331,22.7562,50100.0
2011-07-29 15:20:00,29.6,29.61,29.54,29.54,16200.0,22.7562,22.7639,22.71,22.71,16200.0
2011-07-29 15:25:00,29.54,29.55,29.51,29.54,23200.0,22.71,22.7177,22.687,22.71,23200.0
2011-07-29 15:30:00,29.55,29.56,29.5,29.52,44600.0,22.7177,22.7254,22.6793,22.6947,44600.0
2011-07-29 15:35:00,29.53,29.55,29.51,29.55,22900.0,22.7024,22.7177,22.687,22.7177,22900.0
2011-07-29 15:40:00,29.55,29.59,29.55,29.57,126900.0,22.7177,22.7485,22.7177,22.7331,126900.0
2011-07-29 15:45:00,29.56,29.57,29.45,29.49,145500.0,22.7254,22.7331,22.6409,22.6716,145500.0
2011-07-29 15:50:00,29.48,29.54,29.46,29.53,107800.0,22.6639,22.71,22.6485,22.7024,107800.0
2011-07-29 15:55:00,29.52,29.55,29.49,29.5,314500.0,22.6947,22.7177,22.6716,22.6793,314500.0
2011-08-01 09:30:00,29.74,29.78,29.55,29.56,97200.0,22.8638,22.8946,22.7177,22.7254,97200.0
2011-08-01 09:35:00,29.55,29.61,29.48,29.56,97700.0,22.7177,22.7639,22.6639,22.7254,97700.0
2011-08-01 09:40:00,29.56,29.56,29.44,29.52,25300.0,22.7254,22.7254,22.6332,22.6947,25300.0
2011-08-01 09:45:00,29.53,29.55,29.4,29.45,29900.0,22.7024,22.7177,22.6024,22.6409,29900.0
2011-08-01 09:50:00,29.44,29.49,29.37,29.49,35300.0,22.6332,22.6716,22.5794,22.6716,35300.0
2011-08-01 09:55:00,29.48,29.51,29.43,29.43,16500.0,22.6639,22.687,22.6255,22.6255,16500.0
2011-08-01 10:00:00,29.43,29.44,29.02,29.07,127800.0,22.6255,22.6332,22.3103,22.3487,127800.0
2011-08-01 10:05:00,29.07,29.23,29.04,29.2,49400.0,22.3487,22.4717,22.3257,22.4487,49400.0
2011-08-01 10:10:00,29.19,29.24,29.13,29.2,59200.0,22.441,22.4794,22.3948,22.4487,59200.0
2011-08-01 10:15:00,29.19,29.25,29.19,29.23,40600.0,22.441,22.4871,22.441,22.4717,40600.0
2011-08-01 10:20:00,29.23,29.27,29.21,29.24,27300.0,22.4717,22.5025,22.4563,22.4794,27300.0
2011-08-01 10:25:00,29.25,29.27,29.21,29.21,31100.0,22.4871,22.5025,22.4563,22.4563,31100.0
2011-08-01 10:30:00,29.21,29.29,29.21,29.24,35000.0,22.4563,22.5179,22.4563,22.4794,35000.0
2011-08-01 10:35:00,29.24,29.28,29.23,29.26,21200.0,22.4794,22.5102,22.4717,22.4948,21200.0
2011-08-01 10:40:00,29.27,29.28,29.23,29.28,22700.0,22.5025,22.5102,22.4717,22.5102,22700.0
2011-08-01 10:45:00,29.28,29.3,29.24,29.25,13300.0,22.5102,22.5255,22.4794,22.4871,13300.0
2011-08-01 10:50:00,29.26,29.27,29.21,29.21,19100.0,22.4948,22.5025,22.4563,22.4563,19100.0
2011-08-01 10:55:00,29.21,29.23,29.19,29.22,27600.0,22.4563,22.4717,22.441,22.464,27600.0
2011-08-01 11:00:00,29.22,29.22,29.17,29.21,49500.0,22.464,22.464,22.4256,22.4563,49500.0
2011-08-01 11:05:00,29.21,29.21,29.15,29.19,32500.0,22.4563,22.4563,22.4102,22.441,32500.0
2011-08-01 11:10:00,29.2,29.21,29.13,29.18,33000.0,22.4487,22.4563,22.3948,22.4333,33000.0
2011-08-01 11:15:00,29.17,29.19,29.14,29.15,29000.0,22.4256,22.441,22.4025,22.4102,29000.0
2011-08-01 11:20:00,29.15,29.18,29.13,29.16,72300.0,22.4102,22.4333,22.3948,22.4179,72300.0
2011-08-01 11:25:00,29.16,29.18,29.12,29.15,19100.0,22.4179,22.4333,22.3872,22.4102,19100.0
2011-08-01 11:30:00,29.14,29.14,29.03,29.05,83500.0,22.4025,22.4025,22.318,22.3333,83500.0
2011-08-01 11:35:00,29.05,29.08,28.97,29.03,51400.0,22.3333,22.3564,22.2718,22.318,51400.0
2011-08-01 11:40:00,29.03,29.05,29.0,29.02,23400.0,22.318,22.3333,22.2949,22.3103,23400.0
2011-08-01 11:45:00,29.01,29.08,29.01,29.04,40000.0,22.3026,22.3564,22.3026,22.3257,40000.0
2011-08-01 11:50:00,29.03,29.06,29.02,29.03,25100.0,22.318,22.341,22.3103,22.318,25100.0
2011-08-01 11:55:00,29.03,29.03,28.96,28.99,54700.0,22.318,22.318,22.2641,22.2872,54700.0
2011-08-01 12:00:00,29.0,29.03,28.98,29.03,37500.0,22.2949,22.318,22.2795,22.318,37500.0
2011-08-01 12:05:00,29.03,29.04,28.95,28.99,45300.0,22.318,22.3257,22.2565,22.2872,45300.0
2011-08-01 12:10:00,28.99,29.0,28.97,28.99,16000.0,22.2872,22.2949,22.2718,22.2872,16000.0
2011-08-01 12:15:00,28.99,29.0,28.95,28.97,28600.0,22.2872,22.2949,22.2565,22.2718,28600.0
2011-08-01 12:20:00,28.96,28.99,28.94,28.94,33900.0,22.2641,22.2872,22.2488,22.2488,33900.0
2011-08-01 12:25:00,28.95,29.0,28.95,29.0,9900.0,22.2565,22.2949,22.2565,22.2949,9900.0
2011-08-01 12:30:00,28.99,29.01,28.99,29.0,10000.0,22.2872,22.3026,22.2872,22.2949,10000.0
2011-08-01 12:35:00,29.0,29.02,29.0,29.02,7400.0,22.2949,22.3103,22.2949,22.3103,7400.0
2011-08-01 12:40:00,29.02,29.02,28.99,29.0,16200.0,22.3103,22.3103,22.2872,22.2949,16200.0
2011-08-01 12:45:00,29.01,29.02,28.99,29.01,12300.0,22.3026,22.3103,22.2872,22.3026,12300.0
2011-08-01 12:50:00,29.01,29.03,29.01,29.02,8000.0,22.3026,22.318,22.3026,22.3103,8000.0
2011-08-01 12:55:00,29.02,29.04,29.0,29.02,26800.0,22.3103,22.3257,22.2949,22.3103,26800.0
2011-08-01 13:00:00,29.01,29.04,29.01,29.04,23000.0,22.3026,22.3257,22.3026,22.3257,23000.0
2011-08-01 13:05:00,29.04,29.04,28.96,29.0,32800.0,22.3257,22.3257,22.2641,22.2949,32800.0
2011-08-01 13:10:00,28.99,29.0,28.98,28.99,7300.0,22.2872,22.2949,22.2795,22.2872,7300.0
2011-08-01 13:15:00,29.0,29.01,28.98,29.0,16600.0,22.2949,22.3026,22.2795,22.2949,16600.0
2011-08-01 13:20:00,29.0,29.03,29.0,29.0,24900.0,22.2949,22.318,22.2949,22.2949,24900.0
2011-08-01 13:25:00,29.01,29.02,28.99,29.0,56600.0,22.3026,22.3103,22.2872,22.2949,56600.0
2011-08-01 13:30:00,29.0,29.03,29.0,29.02,13800.0,22.2949,22.318,22.2949,22.3103,13800.0
2011-08-01 13:35:00,29.01,29.03,29.01,29.03,14700.0,22.3026,22.318,22.3026,22.318,14700.0
2011-08-01 13:40:00,29.03,29.04,29.02,29.04,15300.0,22.318,22.3257,22.3103,22.3257,15300.0
2011-08-01 13:45:00,29.03,29.04,29.01,29.02,26900.0,22.318,22.3257,22.3026,22.3103,26900.0
2011-08-01 13:50:00,29.03,29.03,29.01,29.01,10200.0,22.318,22.318,22.3026,22.3026,10200.0
2011-08-01 13:55:00,29.0,29.01,28.99,29.0,18000.0,22.2949,22.3026,22.2872,22.2949,18000.0
2011-08-01 14:00:00,29.0,29.01,28.99,29.0,29100.0,22.2949,22.3026,22.2872,22.2949,29100.0
2011-08-01 14:05:00,29.0,29.0,28.97,28.97,20900.0,22.2949,22.2949,22.2718,22.2718,20900.0
2011-08-01 14:10:00,28.97,28.99,28.95,28.96,25200.0,22.2718,22.2872,22.2565,22.2641,25200.0
2011-08-01 14:15:00,28.97,29.0,28.94,28.99,32500.0,22.2718,22.2949,22.2488,22.2872,32500.0
2011-08-01 14:20:00,28.99,29.0,28.97,28.99,19100.0,22.2872,22.2949,22.2718,22.2872,19100.0
2011-08-01 14:25:00,28.99,29.0,28.97,28.98,14500.0,22.2872,22.2949,22.2718,22.2795,14500.0
2011-08-01 14:30:00,28.98,29.0,28.96,28.99,11900.0,22.2795,22.2949,22.2641,22.2872,11900.0
2011-08-01 14:35:00,29.0,29.01,28.97,28.99,30500.0,22.2949,22.3026,22.2718,22.2872,30500.0
2011-08-01 14:40:00,28.99,29.02,28.99,29.0,14300.0,22.2872,22.3103,22.2872,22.2949,14300.0
2011-08-01 14:45:00,29.0,29.03,29.0,29.01,21100.0,22.2949,22.318,22.2949,22.3026,21100.0
2011-08-01 14:50:00,29.01,29.02,28.99,29.01,22400.0,22.3026,22.3103,22.2872,22.3026,22400.0
2011-08-01 14:55:00,29.02,29.06,29.02,29.05,31100.0,22.3103,22.341,22.3103,22.3333,31100.0
2011-08-01 15:00:00,29.05,29.09,29.04,29.07,49900.0,22.3333,22.3641,22.3257,22.3487,49900.0
2011-08-01 15:05:00,29.07,29.1,29.07,29.09,66700.0,22.3487,22.3718,22.3487,22.3641,66700.0
2011-08-01 15:10:00,29.09,29.13,29.08,29.13,59100.0,22.3641,22.3948,22.3564,22.3948,59100.0
2011-08-01 15:15:00,29.12,29.14,29.08,29.1,120500.0,22.3872,22.4025,22.3564,22.3718,120500.0
2011-08-01 15:20:00,29.1,29.12,29.09,29.1,60900.0,22.3718,22.3872,22.3641,22.3718,60900.0
2011-08-01 15:25:00,29.11,29.14,29.11,29.13,83100.0,22.3795,22.4025,22.3795,22.3948,83100.0
2011-08-01 15:30:00,29.13,29.15,29.07,29.08,160200.0,22.3948,22.4102,22.3487,22.3564,160200.0
2011-08-01 15:35:00,29.07,29.09,29.01,29.09,115400.0,22.3487,22.3641,22.3026,22.3641,115400.0
2011-08-01 15:40:00,29.09,29.09,29.02,29.02,169400.0,22.3641,22.3641,22.3103,22.3103,169400.0
2011-08-01 15:45:00,29.02,29.05,28.99,29.0,185000.0,22.3103,22.3333,22.2872,22.2949,185000.0
2011-08-01 15:50:00,28.99,29.01,28.92,28.96,199900.0,22.2872,22.3026,22.2334,22.2641,199900.0
2011-08-01 15:55:00,28.96,29.0,28.93,29.0,260200.0,22.2641,22.2949,22.2411,22.2949,260200.0
2011-08-02 09:30:00,28.79,28.92,28.75,28.92,58800.0,22.1335,22.2334,22.1027,22.2334,58800.0
2011-08-02 09:35:00,28.95,28.99,28.93,28.97,12400.0,22.2565,22.2872,22.2411,22.2718,12400.0
2011-08-02 09:40:00,28.98,29.01,28.92,28.93,15900.0,22.2795,22.3026,22.2334,22.2411,15900.0
2011-08-02 09:45:00,28.93,28.99,28.9,28.91,44900.0,22.2411,22.2872,22.218,22.2257,44900.0
2011-08-02 09:50:00,28.9,28.99,28.89,28.89,33300.0,22.218,22.2872,22.2103,22.2103,33300.0
2011-08-02 09:55:00,28.89,28.99,28.89,28.95,28700.0,22.2103,22.2872,22.2103,22.2565,28700.0
2011-08-02 10:00:00,28.96,29.01,28.91,28.94,38500.0,22.2641,22.3026,22.2257,22.2488,38500.0
2011-08-02 10:05:00,28.94,28.97,28.9,28.97,43800.0,22.2488,22.2718,22.218,22.2718,43800.0
2011-08-02 10:10:00,28.96,29.01,28.96,28.99,50000.0,22.2641,22.3026,22.2641,22.2872,50000.0
2011-08-02 10:15:00,28.98,29.0,28.95,29.0,42700.0,22.2795,22.2949,22.2565,22.2949,42700.0
2011-08-02 10:20:00,29.0,29.02,28.98,29.01,47100.0,22.2949,22.3103,22.2795,22.3026,47100.0
2011-08-02 10:25:00,29.01,29.01,28.85,28.89,138000.0,22.3026,22.3026,22.1796,22.2103,138000.0
2011-08-02 10:30:00,28.88,28.91,28.87,28.9,33600.0,22.2026,22.2257,22.195,22.218,33600.0
2011-08-02 10:35:00,28.9,28.95,28.9,28.93,48300.0,22.218,22.2565,22.218,22.2411,48300.0
2011-08-02 10:40:00,28.93,29.01,28.93,29.01,38400.0,22.2411,22.3026,22.2411,22.3026,38400.0
2011-08-02 10:45:00,29.0,29.01,28.98,29.0,44800.0,22.2949,22.3026,22.2795,22.2949,44800.0
2011-08-02 10:50:00,29.0,29.01,28.98,28.98,43400.0,22.2949,22.3026,22.2795,22.2795,43400.0
2011-08-02 10:55:00,28.99,29.0,28.97,28.98,40500.0,22.2872,22.2949,22.2718,22.2795,40500.0
2011-08-02 11:00:00,28.98,28.99,28.88,28.99,105500.0,22.2795,22.2872,22.2026,22.2872,105500.0
2011-08-02 11:05:00,29.0,29.03,28.99,28.99,63800.0,22.2949,22.318,22.2872,22.2872,63800.0
2011-08-02 11:10:00,28.99,29.03,28.95,29.03,68400.0,22.2872,22.318,22.2565,22.318,68400.0
2011-08-02 11:15:00,29.03,29.05,29.0,29.04,148400.0,22.318,22.3333,22.2949,22.3257,148400.0
2011-08-02 11:20:00,29.04,29.1,29.04,29.06,145200.0,22.3257,22.3718,22.3257,22.341,145200.0
2011-08-02 11:25:00,29.06,29.11,29.06,29.07,65600.0,22.341,22.3795,22.341,22.3487,65600.0
2011-08-02 11:30:00,29.07,29.1,29.06,29.06,53000.0,22.3487,22.3718,22.341,22.341,53000.0
2011-08-02 11:35:00,29.06,29.07,29.05,29.07,23400.0,22.341,22.3487,22.3333,22.3487,23400.0
2011-08-02 11:40:00,29.06,29.07,28.99,28.99,44400.0,22.341,22.3487,22.2872,22.2872,44400.0
2011-08-02 11:45:00,28.99,29.02,28.97,29.02,31600.0,22.2872,22.3103,22.2718,22.3103,31600.0
2011-08-02 11:50:00,29.02,29.07,29.02,29.06,62300.0,22.3103,22.3487,22.3103,22.341,62300.0
2011-08-02 11:55:00,29.06,29.07,29.02,29.02,78300.0,22.341,22.3487,22.3103,22.3103,78300.0
2011-08-02 12:00:00,29.03,29.03,29.0,29.01,40200.0,22.318,22.318,22.2949,22.3026,40200.0
2011-08-02 12:05:00,29.0,29.01,28.93,28.96,90300.0,22.2949,22.3026,22.2411,22.2641,90300.0
2011-08-02 12:10:00,28.96,28.96,28.88,28.89,47800.0,22.2641,22.2641,22.2026,22.2103,47800.0
2011-08-02 12:15:00,28.89,28.91,28.83,28.91,80900.0,22.2103,22.2257,22.1642,22.2257,80900.0
2011-08-02 12:20:00,28.91,28.96,28.9,28.94,23000.0,22.2257,22.2641,22.218,22.2488,23000.0
2011-08-02 12:25:00,28.94,28.97,28.94,28.97,15700.0,22.2488,22.2718,22.2488,22.2718,15700.0
2011-08-02 12:30:00,28.97,29.01,28.95,28.99,142800.0,22.2718,22.3026,22.2565,22.2872,142800.0
2011-08-02 12:35:00,28.99,28.99,28.94,28.96,34800.0,22.2872,22.2872,22.2488,22.2641,34800.0
2011-08-02 12:40:00,28.96,29.0,28.96,28.97,14700.0,22.2641,22.2949,22.2641,22.2718,14700.0
2011-08-02 12:45:00,28.97,28.97,28.81,28.85,60900.0,22.2718,22.2718,22.1488,22.1796,60900.0
2011-08-02 12:50:00,28.85,28.86,28.79,28.8,35700.0,22.1796,22.1873,22.1335,22.1411,35700.0
2011-08-02 12:55:00,28.8,28.89,28.79,28.88,42700.0,22.1411,22.2103,22.1335,22.2026,42700.0
2011-08-02 13:00:00,28.88,28.96,28.88,28.94,36500.0,22.2026,22.2641,22.2026,22.2488,36500.0
2011-08-02 13:05:00,28.95,29.04,28.93,29.0,44200.0,22.2565,22.3257,22.2411,22.2949,44200.0
2011-08-02 13:10:00,29.0,29.0,28.94,28.94,33800.0,22.2949,22.2949,22.2488,22.2488,33800.0
2011-08-02 13:15:00,28.94,29.0,28.94,28.99,15500.0,22.2488,22.2949,22.2488,22.2872,15500.0
2011-08-02 13:20:00,28.99,29.01,28.98,29.0,34900.0,22.2872,22.3026,22.2795,22.2949,34900.0
2011-08-02 13:25:00,29.0,29.01,28.97,29.0,32200.0,22.2949,22.3026,22.2718,22.2949,32200.0
2011-08-02 13:30:00,28.99,29.01,28.96,28.96,23300.0,22.2872,22.3026,22.2641,22.2641,23300.0
2011-08-02 13:35:00,28.96,28.96,28.85,28.9,53400.0,22.2641,22.2641,22.1796,22.218,53400.0
2011-08-02 13:40:00,28.91,28.92,28.89,28.91,14300.0,22.2257,22.2334,22.2103,22.2257,14300.0
2011-08-02 13:45:00,28.91,28.95,28.89,28.93,43000.0,22.2257,22.2565,22.2103,22.2411,43000.0
2011-08-02 13:50:00,28.93,28.94,28.89,28.9,48200.0,22.2411,22.2488,22.2103,22.218,48200.0
2011-08-02 13:55:00,28.9,28.92,28.89,28.9,71700.0,22.218,22.2334,22.2103,22.218,71700.0
2011-08-02 14:00:00,28.9,28.95,28.89,28.94,40500.0,22.218,22.2565,22.2103,22.2488,40500.0
2011-08-02 14:05:00,28.95,28.97,28.94,28.94,31200.0,22.2565,22.2718,22.2488,22.2488,31200.0
2011-08-02 14:10:00,28.95,29.01,28.95,28.99,40300.0,22.2565,22.3026,22.2565,22.2872,40300.0
2011-08-02 14:15:00,28.99,29.04,28.97,29.04,48500.0,22.2872,22.3257,22.2718,22.3257,48500.0
2011-08-02 14:20:00,29.04,29.05,29.01,29.04,66100.0,22.3257,22.3333,22.3026,22.3257,66100.0
2011-08-02 14:25:00,29.04,29.04,28.98,28.99,34300.0,22.3257,22.3257,22.2795,22.2872,34300.0
2011-08-02 14:30:00,28.99,28.99,28.91,28.95,40000.0,22.2872,22.2872,22.2257,22.2565,40000.0
2011-08-02 14:35:00,28.95,28.96,28.94,28.94,16700.0,22.2565,22.2641,22.2488,22.2488,16700.0
2011-08-02 14:40:00,28.93,28.94,28.88,28.9,30400.0,22.2411,22.2488,22.2026,22.218,30400.0
2011-08-02 14:45:00,28.91,28.92,28.89,28.92,50300.0,22.2257,22.2334,22.2103,22.2334,50300.0
2011-08-02 14:50:00,28.92,28.93,28.9,28.91,49000.0,22.2334,22.2411,22.218,22.2257,49000.0
2011-08-02 14:55:00,28.92,28.92,28.89,28.91,92800.0,22.2334,22.2334,22.2103,22.2257,92800.0
2011-08-02 15:00:00,28.91,28.94,28.89,28.91,72400.0,22.2257,22.2488,22.2103,22.2257,72400.0
2011-08-02 15:05:00,28.91,28.93,28.9,28.9,49800.0,22.2257,22.2411,22.218,22.218,49800.0
2011-08-02 15:10:00,28.9,28.91,28.84,28.84,59800.0,22.218,22.2257,22.1719,22.1719,59800.0
2011-08-02 15:15:00,28.84,28.89,28.82,28.82,44500.0,22.1719,22.2103,22.1565,22.1565,44500.0
2011-08-02 15:20:00,28.82,28.83,28.75,28.76,54800.0,22.1565,22.1642,22.1027,22.1104,54800.0
2011-08-02 15:25:00,28.75,28.76,28.69,28.71,103300.0,22.1027,22.1104,22.0566,22.072,103300.0
2011-08-02 15:30:00,28.71,28.74,28.69,28.72,62800.0,22.072,22.095,22.0566,22.0796,62800.0
2011-08-02 15:35:00,28.72,28.75,28.69,28.73,79600.0,22.0796,22.1027,22.0566,22.0873,79600.0
2011-08-02 15:40:00,28.72,28.73,28.6,28.65,158900.0,22.0796,22.0873,21.9874,22.0258,158900.0
2011-08-02 15:45:00,28.63,28.67,28.61,28.63,171900.0,22.0104,22.0412,21.9951,22.0104,171900.0
2011-08-02 15:50:00,28.63,28.63,28.51,28.53,177600.0,22.0104,22.0104,21.9182,21.9336,177600.0
2011-08-02 15:55:00,28.53,28.53,28.49,28.51,312800.0,21.9336,21.9336,21.9028,21.9182,312800.0
2011-08-03 09:30:00,28.58,29.34,28.58,29.21,252800.0,21.972,22.5563,21.972,22.4563,252800.0
2011-08-03 09:35:00,29.21,29.25,29.05,29.21,136100.0,22.4563,22.4871,22.3333,22.4563,136100.0
2011-08-03 09:40:00,29.21,29.46,29.19,29.34,239500.0,22.4563,22.6485,22.441,22.5563,239500.0
2011-08-03 09:45:00,29.34,29.4,29.3,29.36,170700.0,22.5563,22.6024,22.5255,22.5717,170700.0
2011-08-03 09:50:00,29.36,29.42,29.3,29.42,174700.0,22.5717,22.6178,22.5255,22.6178,174700.0
2011-08-03 09:55:00,29.43,29.58,29.42,29.53,111800.0,22.6255,22.7408,22.6178,22.7024,111800.0
2011-08-03 10:00:00,29.54,29.54,29.43,29.52,176500.0,22.71,22.71,22.6255,22.6947,176500.0
2011-08-03 10:05:00,29.51,29.52,29.43,29.49,107200.0,22.687,22.6947,22.6255,22.6716,107200.0
2011-08-03 10:10:00,29.5,29.51,29.4,29.44,75500.0,22.6793,22.687,22.6024,22.6332,75500.0
2011-08-03 10:15:00,29.44,29.44,29.38,29.43,101500.0,22.6332,22.6332,22.587,22.6255,101500.0
2011-08-03 10:20:00,29.43,29.44,29.34,29.35,124300.0,22.6255,22.6332,22.5563,22.564,124300.0
2011-08-03 10:25:00,29.35,29.36,29.27,29.29,147500.0,22.564,22.5717,22.5025,22.5179,147500.0
2011-08-03 10:30:00,29.29,29.3,29.22,29.24,171300.0,22.5179,22.5255,22.464,22.4794,171300.0
2011-08-03 10:35:00,29.24,29.27,29.05,29.05,174300.0,22.4794,22.5025,22.3333,22.3333,174300.0
2011-08-03 10:40:00,29.05,29.15,29.03,29.12,92500.0,22.3333,22.4102,22.318,22.3872,92500.0
2011-08-03 10:45:00,29.11,29.11,29.0,29.02,78100.0,22.3795,22.3795,22.2949,22.3103,78100.0
2011-08-03 10:50:00,29.02,29.16,29.0,29.12,41300.0,22.3103,22.4179,22.2949,22.3872,41300.0
2011-08-03 10:55:00,29.13,29.24,29.1,29.23,106100.0,22.3948,22.4794,22.3718,22.4717,106100.0
2011-08-03 11:00:00,29.22,29.27,29.18,29.18,56800.0,22.464,22.5025,22.4333,22.4333,56800.0
2011-08-03 11:05:00,29.19,29.21,29.16,29.18,45400.0,22.441,22.4563,22.4179,22.4333,45400.0
2011-08-03 11:10:00,29.17,29.22,29.17,29.21,108800.0,22.4256,22.464,22.4256,22.4563,108800.0
2011-08-03 11:15:00,29.22,29.35,29.21,29.33,165000.0,22.464,22.564,22.4563,22.5486,165000.0
2011-08-03 11:20:00,29.33,29.35,29.12,29.14,79900.0,22.5486,22.564,22.3872,22.4025,79900.0
2011-08-03 11:25:00,29.14,29.17,29.07,29.07,44500.0,22.4025,22.4256,22.3487,22.3487,44500.0
2011-08-03 11:30:00,29.07,29.13,29.04,29.07,67500.0,22.3487,22.3948,22.3257,22.3487,67500.0
2011-08-03 11:35:00,29.08,29.12,29.07,29.1,31500.0,22.3564,22.3872,22.3487,22.3718,31500.0
2011-08-03 11:40:00,29.1,29.12,28.99,29.0,53400.0,22.3718,22.3872,22.2872,22.2949,53400.0
2011-08-03 11:45:00,29.01,29.03,28.97,29.0,42700.0,22.3026,22.318,22.2718,22.2949,42700.0
2011-08-03 11:50:00,29.01,29.02,28.99,28.99,48100.0,22.3026,22.3103,22.2872,22.2872,48100.0
2011-08-03 11:55:00,29.0,29.01,28.97,28.97,49200.0,22.2949,22.3026,22.2718,22.2718,49200.0
2011-08-03 12:00:00,28.98,28.99,28.89,28.91,39600.0,22.2795,22.2872,22.2103,22.2257,39600.0
2011-08-03 12:05:00,28.9,28.99,28.87,28.99,47500.0,22.218,22.2872,22.195,22.2872,47500.0
2011-08-03 12:10:00,28.98,28.99,28.96,28.96,24100.0,22.2795,22.2872,22.2641,22.2641,24100.0
2011-08-03 12:15:00,28.96,29.0,28.93,28.93,41300.0,22.2641,22.2949,22.2411,22.2411,41300.0
2011-08-03 12:20:00,28.94,29.02,28.91,29.01,43200.0,22.2488,22.3103,22.2257,22.3026,43200.0
2011-08-03 12:25:00,29.01,29.03,29.0,29.03,6600.0,22.3026,22.318,22.2949,22.318,6600.0
2011-08-03 12:30:00,29.03,29.05,29.01,29.05,169000.0,22.318,22.3333,22.3026,22.3333,169000.0
2011-08-03 12:35:00,29.04,29.04,29.0,29.0,142600.0,22.3257,22.3257,22.2949,22.2949,142600.0
2011-08-03 12:40:00,29.0,29.0,28.99,29.0,19700.0,22.2949,22.2949,22.2872,22.2949,19700.0
2011-08-03 12:45:00,29.0,29.0,28.99,28.99,2200.0,22.2949,22.2949,22.2872,22.2872,2200.0
2011-08-03 12:50:00,29.0,29.0,28.95,28.95,53900.0,22.2949,22.2949,22.2565,22.2565,53900.0
2011-08-03 12:55:00,28.96,28.98,28.95,28.97,14800.0,22.2641,22.2795,22.2565,22.2718,14800.0
2011-08-03 13:00:00,28.97,28.97,28.92,28.92,21100.0,22.2718,22.2718,22.2334,22.2334,21100.0
2011-08-03 13:05:00,28.93,28.99,28.93,28.98,20800.0,22.2411,22.2872,22.2411,22.2795,20800.0
2011-08-03 13:10:00,28.98,29.0,28.96,28.99,48000.0,22.2795,22.2949,22.2641,22.2872,48000.0
2011-08-03 13:15:00,28.99,29.05,28.99,29.02,31300.0,22.2872,22.3333,22.2872,22.3103,31300.0
2011-08-03 13:20:00,29.02,29.06,29.01,29.05,25000.0,22.3103,22.341,22.3026,22.3333,25000.0
2011-08-03 13:25:00,29.05,29.05,29.0,29.04,57600.0,22.3333,22.3333,22.2949,22.3257,57600.0
2011-08-03 13:30:00,29.05,29.17,29.05,29.17,16400.0,22.3333,22.4256,22.3333,22.4256,16400.0
2011-08-03 13:35:00,29.17,29.21,29.12,29.21,22400.0,22.4256,22.4563,22.3872,22.4563,22400.0
2011-08-03 13:40:00,29.21,29.32,29.21,29.29,20100.0,22.4563,22.5409,22.4563,22.5179,20100.0
2011-08-03 13:45:00,29.3,29.41,29.3,29.38,57300.0,22.5255,22.6101,22.5255,22.587,57300.0
2011-08-03 13:50:00,29.38,29.38,29.32,29.35,18500.0,22.587,22.587,22.5409,22.564,18500.0
2011-08-03 13:55:00,29.35,29.35,29.29,29.34,22000.0,22.564,22.564,22.5179,22.5563,22000.0
2011-08-03 14:00:00,29.35,29.51,29.34,29.51,106400.0,22.564,22.687,22.5563,22.687,106400.0
2011-08-03 14:05:00,29.51,29.53,29.48,29.48,45700.0,22.687,22.7024,22.6639,22.6639,45700.0
2011-08-03 14:10:00,29.49,29.64,29.49,29.63,31000.0,22.6716,22.7869,22.6716,22.7792,31000.0
2011-08-03 14:15:00,29.64,29.66,29.6,29.61,93300.0,22.7869,22.8023,22.7562,22.7639,93300.0
2011-08-03 14:20:00,29.61,29.63,29.55,29.55,97300.0,22.7639,22.7792,22.7177,22.7177,97300.0
2011-08-03 14:25:00,29.54,29.57,29.38,29.38,56400.0,22.71,22.7331,22.587,22.587,56400.0
2011-08-03 14:30:00,29.38,29.41,29.26,29.29,61200.0,22.587,22.6101,22.4948,22.5179,61200.0
2011-08-03 14:35:00,29.28,29.31,29.25,29.27,37100.0,22.5102,22.5332,22.4871,22.5025,37100.0
2011-08-03 14:40:00,29.27,29.36,29.26,29.29,50700.0,22.5025,22.5717,22.4948,22.5179,50700.0
2011-08-03 14:45:00,29.28,29.33,29.24,29.33,27600.0,22.5102,22.5486,22.4794,22.5486,27600.0
2011-08-03 14:50:00,29.33,29.34,29.27,29.29,32100.0,22.5486,22.5563,22.5025,22.5179,32100.0
2011-08-03 14:55:00,29.29,29.35,29.29,29.32,52900.0,22.5179,22.564,22.5179,22.5409,52900.0
2011-08-03 15:00:00,29.31,29.35,29.31,29.35,44800.0,22.5332,22.564,22.5332,22.564,44800.0
2011-08-03 15:05:00,29.35,29.35,29.26,29.27,42700.0,22.564,22.564,22.4948,22.5025,42700.0
2011-08-03 15:10:00,29.26,29.33,29.26,29.32,109700.0,22.4948,22.5486,22.4948,22.5409,109700.0
2011-08-03 15:15:00,29.32,29.39,29.32,29.37,87300.0,22.5409,22.5947,22.5409,22.5794,87300.0
2011-08-03 15:20:00,29.38,29.43,29.35,29.41,86300.0,22.587,22.6255,22.564,22.6101,86300.0
2011-08-03 15:25:00,29.41,29.43,29.35,29.41,114000.0,22.6101,22.6255,22.564,22.6101,114000.0
2011-08-03 15:30:00,29.4,29.42,29.37,29.39,57000.0,22.6024,22.6178,22.5794,22.5947,57000.0
2011-08-03 15:35:00,29.38,29.46,29.36,29.45,75200.0,22.587,22.6485,22.5717,22.6409,75200.0
2011-08-03 15:40:00,29.45,29.53,29.43,29.48,107900.0,22.6409,22.7024,22.6255,22.6639,107900.0
2011-08-03 15:45:00,29.47,29.5,29.43,29.46,91600.0,22.6562,22.6793,22.6255,22.6485,91600.0
2011-08-03 15:50:00,29.46,29.5,29.44,29.44,130500.0,22.6485,22.6793,22.6332,22.6332,130500.0
2011-08-03 15:55:00,29.44,29.47,29.41,29.45,241400.0,22.6332,22.6562,22.6101,22.6409,241400.0
2011-08-04 09:30:00,29.06,29.2,28.91,29.15,94700.0,22.341,22.4487,22.2257,22.4102,94700.0
2011-08-04 09:35:00,29.15,29.26,29.07,29.26,47700.0,22.4102,22.4948,22.3487,22.4948,47700.0
2011-08-04 09:40:00,29.27,29.43,29.25,29.4,104100.0,22.5025,22.6255,22.4871,22.6024,104100.0
2011-08-04 09:45:00,29.41,29.43,29.25,29.25,86700.0,22.6101,22.6255,22.4871,22.4871,86700.0
2011-08-04 09:50:00,29.25,29.4,29.22,29.38,73000.0,22.4871,22.6024,22.464,22.587,73000.0
2011-08-04 09:55:00,29.38,29.41,29.34,29.39,51700.0,22.587,22.6101,22.5563,22.5947,51700.0
2011-08-04 10:00:00,29.37,29.45,29.34,29.43,110200.0,22.5794,22.6409,22.5563,22.6255,110200.0
2011-08-04 10:05:00,29.43,29.44,29.38,29.38,51800.0,22.6255,22.6332,22.587,22.587,51800.0
2011-08-04 10:10:00,29.37,29.39,29.3,29.32,59900.0,22.5794,22.5947,22.5255,22.5409,59900.0
2011-08-04 10:15:00,29.31,29.31,29.2,29.2,57800.0,22.5332,22.5332,22.4487,22.4487,57800.0
2011-08-04 10:20:00,29.21,29.27,29.2,29.27,34500.0,22.4563,22.5025,22.4487,22.5025,34500.0
2011-08-04 10:25:00,29.28,29.37,29.28,29.3,38300.0,22.5102,22.5794,22.5102,22.5255,38300.0
2011-08-04 10:30:00,29.3,29.36,29.28,29.36,36200.0,22.5255,22.5717,22.5102,22.5717,36200.0
2011-08-04 10:35:00,29.36,29.38,29.34,29.35,37600.0,22.5717,22.587,22.5563,22.564,37600.0
2011-08-04 10:40:00,29.34,29.35,29.19,29.21,53800.0,22.5563,22.564,22.441,22.4563,53800.0
2011-08-04 10:45:00,29.21,29.21,29.13,29.2,62300.0,22.4563,22.4563,22.3948,22.4487,62300.0
2011-08-04 10:50:00,29.2,29.21,29.13,29.15,35500.0,22.4487,22.4563,22.3948,22.4102,35500.0
2011-08-04 10:55:00,29.16,29.19,29.12,29.18,63000.0,22.4179,22.441,22.3872,22.4333,63000.0
2011-08-04 11:00:00,29.17,29.24,29.07,29.21,54900.0,22.4256,22.4794,22.3487,22.4563,54900.0
2011-08-04 11:05:00,29.22,29.28,29.22,29.27,29500.0,22.464,22.5102,22.464,22.5025,29500.0
2011-08-04 11:10:00,29.27,29.32,29.26,29.3,47200.0,22.5025,22.5409,22.4948,22.5255,47200.0
2011-08-04 11:15:00,29.31,29.35,29.28,29.31,27500.0,22.5332,22.564,22.5102,22.5332,27500.0
2011-08-04 11:20:00,29.32,29.32,29.2,29.23,69800.0,22.5409,22.5409,22.4487,22.4717,69800.0
2011-08-04 11:25:00,29.23,29.29,29.21,29.21,96400.0,22.4717,22.5179,22.4563,22.4563,96400.0
2011-08-04 11:30:00,29.21,29.26,29.18,29.26,53200.0,22.4563,22.4948,22.4333,22.4948,53200.0
2011-08-04 11:35:00,29.26,29.26,29.13,29.15,26400.0,22.4948,22.4948,22.3948,22.4102,26400.0
2011-08-04 11:40:00,29.15,29.15,29.04,29.09,53000.0,22.4102,22.4102,22.3257,22.3641,53000.0
2011-08-04 11:45:00,29.08,29.09,28.89,28.98,73100.0,22.3564,22.3641,22.2103,22.2795,73100.0
2011-08-04 11:50:00,28.98,29.03,28.92,28.95,53900.0,22.2795,22.318,22.2334,22.2565,53900.0
2011-08-04 11:55:00,28.95,28.98,28.92,28.94,42600.0,22.2565,22.2795,22.2334,22.2488,42600.0
2011-08-04 12:00:00,28.94,28.95,28.91,28.94,39500.0,22.2488,22.2565,22.2257,22.2488,39500.0
2011-08-04 12:05:00,28.94,28.95,28.84,28.89,50600.0,22.2488,22.2565,22.1719,22.2103,50600.0
2011-08-04 12:10:00,28.89,28.93,28.87,28.9,45600.0,22.2103,22.2411,22.195,22.218,45600.0
2011-08-04 12:15:00,28.9,28.9,28.86,28.88,35300.0,22.218,22.218,22.1873,22.2026,35300.0
2011-08-04 12:20:00,28.87,28.89,28.84,28.84,36400.0,22.195,22.2103,22.1719,22.1719,36400.0
2011-08-04 12:25:00,28.83,28.88,28.8,28.85,39800.0,22.1642,22.2026,22.1411,22.1796,39800.0
2011-08-04 12:30:00,28.86,28.95,28.86,28.95,41000.0,22.1873,22.2565,22.1873,22.2565,41000.0
2011-08-04 12:35:00,28.94,28.96,28.93,28.94,40000.0,22.2488,22.2641,22.2411,22.2488,40000.0
2011-08-04 12:40:00,28.94,28.96,28.9,28.92,15900.0,22.2488,22.2641,22.218,22.2334,15900.0
2011-08-04 12:45:00,28.91,28.95,28.91,28.95,20500.0,22.2257,22.2565,22.2257,22.2565,20500.0
2011-08-04 12:50:00,28.95,28.95,28.88,28.92,42700.0,22.2565,22.2565,22.2026,22.2334,42700.0
2011-08-04 12:55:00,28.92,28.94,28.86,28.86,26700.0,22.2334,22.2488,22.1873,22.1873,26700.0
2011-08-04 13:00:00,28.87,28.92,28.84,28.85,29000.0,22.195,22.2334,22.1719,22.1796,29000.0
2011-08-04 13:05:00,28.85,28.86,28.84,28.85,12200.0,22.1796,22.1873,22.1719,22.1796,12200.0
2011-08-04 13:10:00,28.84,28.84,28.76,28.79,63900.0,22.1719,22.1719,22.1104,22.1335,63900.0
2011-08-04 13:15:00,28.79,28.8,28.77,28.8,16900.0,22.1335,22.1411,22.1181,22.1411,16900.0
2011-08-04 13:20:00,28.8,28.86,28.79,28.86,50900.0,22.1411,22.1873,22.1335,22.1873,50900.0
2011-08-04 13:25:00,28.86,28.98,28.86,28.94,57800.0,22.1873,22.2795,22.1873,22.2488,57800.0
2011-08-04 13:30:00,28.94,28.94,28.9,28.94,34000.0,22.2488,22.2488,22.218,22.2488,34000.0
2011-08-04 13:35:00,28.94,28.94,28.89,28.91,31700.0,22.2488,22.2488,22.2103,22.2257,31700.0
2011-08-04 13:40:00,28.91,28.92,28.88,28.88,30800.0,22.2257,22.2334,22.2026,22.2026,30800.0
2011-08-04 13:45:00,28.88,28.91,28.82,28.9,71200.0,22.2026,22.2257,22.1565,22.218,71200.0
2011-08-04 13:50:00,28.9,28.96,28.9,28.93,68200.0,22.218,22.2641,22.218,22.2411,68200.0
2011-08-04 13:55:00,28.93,28.94,28.89,28.91,63200.0,22.2411,22.2488,22.2103,22.2257,63200.0
2011-08-04 14:00:00,28.91,28.92,28.84,28.92,100500.0,22.2257,22.2334,22.1719,22.2334,100500.0
2011-08-04 14:05:00,28.91,28.93,28.87,28.9,58500.0,22.2257,22.2411,22.195,22.218,58500.0
2011-08-04 14:10:00,28.9,28.92,28.87,28.9,44000.0,22.218,22.2334,22.195,22.218,44000.0
2011-08-04 14:15:00,28.89,28.94,28.85,28.87,89500.0,22.2103,22.2488,22.1796,22.195,89500.0
2011-08-04 14:20:00,28.86,28.88,28.81,28.82,60100.0,22.1873,22.2026,22.1488,22.1565,60100.0
2011-08-04 14:25:00,28.82,28.88,28.77,28.86,82000.0,22.1565,22.2026,22.1181,22.1873,82000.0
2011-08-04 14:30:00,28.86,28.98,28.84,28.98,74200.0,22.1873,22.2795,22.1719,22.2795,74200.0
2011-08-04 14:35:00,28.98,29.02,28.96,29.0,68800.0,22.2795,22.3103,22.2641,22.2949,68800.0
2011-08-04 14:40:00,29.01,29.08,28.99,29.06,72500.0,22.3026,22.3564,22.2872,22.341,72500.0
2011-08-04 14:45:00,29.05,29.1,29.01,29.03,91500.0,22.3333,22.3718,22.3026,22.318,91500.0
2011-08-04 14:50:00,29.03,29.03,28.99,29.0,35400.0,22.318,22.318,22.2872,22.2949,35400.0
2011-08-04 14:55:00,29.0,29.0,28.93,28.96,46200.0,22.2949,22.2949,22.2411,22.2641,46200.0
2011-08-04 15:00:00,28.96,28.96,28.89,28.92,65100.0,22.2641,22.2641,22.2103,22.2334,65100.0
2011-08-04 15:05:00,28.92,28.98,28.91,28.96,44800.0,22.2334,22.2795,22.2257,22.2641,44800.0
2011-08-04 15:10:00,28.96,28.96,28.86,28.86,45700.0,22.2641,22.2641,22.1873,22.1873,45700.0
2011-08-04 15:15:00,28.86,28.88,28.79,28.79,93100.0,22.1873,22.2026,22.1335,22.1335,93100.0
2011-08-04 15:20:00,28.79,28.8,28.73,28.79,57500.0,22.1335,22.1411,22.0873,22.1335,57500.0
2011-08-04 15:25:00,28.78,28.81,28.73,28.73,149800.0,22.1258,22.1488,22.0873,22.0873,149800.0
2011-08-04 15:30:00,28.73,28.81,28.72,28.79,127200.0,22.0873,22.1488,22.0796,22.1335,127200.0
2011-08-04 15:35:00,28.79,28.9,28.75,28.88,123000.0,22.1335,22.218,22.1027,22.2026,123000.0
2011-08-04 15:40:00,28.87,28.88,28.73,28.74,166000.0,22.195,22.2026,22.0873,22.095,166000.0
2011-08-04 15:45:00,28.73,28.77,28.67,28.73,222300.0,22.0873,22.1181,22.0412,22.0873,222300.0
2011-08-04 15:50:00,28.72,28.74,28.58,28.7,261800.0,22.0796,22.095,21.972,22.0643,261800.0
2011-08-04 15:55:00,28.7,28.72,28.61,28.63,446600.0,22.0643,22.0796,21.9951,22.0104,446600.0
2011-08-05 09:30:00,29.04,29.04,28.73,28.77,79400.0,22.3257,22.3257,22.0873,22.1181,79400.0
2011-08-05 09:35:00,28.77,28.82,28.68,28.81,59700.0,22.1181,22.1565,22.0489,22.1488,59700.0
2011-08-05 09:40:00,28.81,28.81,28.7,28.72,53800.0,22.1488,22.1488,22.0643,22.0796,53800.0
2011-08-05 09:45:00,28.73,28.89,28.72,28.79,59900.0,22.0873,22.2103,22.0796,22.1335,59900.0
2011-08-05 09:50:00,28.79,28.8,28.43,28.46,191200.0,22.1335,22.1411,21.8567,21.8798,191200.0
2011-08-05 09:55:00,28.48,28.61,28.41,28.42,147400.0,21.8951,21.9951,21.8413,21.849,147400.0
2011-08-05 10:00:00,28.42,28.48,28.37,28.44,117300.0,21.849,21.8951,21.8106,21.8644,117300.0
2011-08-05 10:05:00,28.44,28.48,28.37,28.46,97600.0,21.8644,21.8951,21.8106,21.8798,97600.0
2011-08-05 10:10:00,28.47,28.48,28.35,28.37,103200.0,21.8874,21.8951,21.7952,21.8106,103200.0
2011-08-05 10:15:00,28.37,28.48,28.36,28.43,62500.0,21.8106,21.8951,21.8029,21.8567,62500.0
2011-08-05 10:20:00,28.43,28.49,28.4,28.47,134300.0,21.8567,21.9028,21.8336,21.8874,134300.0
2011-08-05 10:25:00,28.45,28.51,28.44,28.44,125400.0,21.8721,21.9182,21.8644,21.8644,125400.0
2011-08-05 10:30:00,28.44,28.44,28.3,28.32,103800.0,21.8644,21.8644,21.7567,21.7721,103800.0
2011-08-05 10:35:00,28.33,28.36,28.22,28.25,82100.0,21.7798,21.8029,21.6952,21.7183,82100.0
2011-08-05 10:40:00,28.28,28.29,28.21,28.23,68600.0,21.7414,21.7491,21.6876,21.7029,68600.0
2011-08-05 10:45:00,28.22,28.22,28.11,28.13,94100.0,21.6952,21.6952,21.6107,21.6261,94100.0
2011-08-05 10:50:00,28.14,28.15,28.1,28.11,121300.0,21.6337,21.6414,21.603,21.6107,121300.0
2011-08-05 10:55:00,28.11,28.14,28.1,28.12,135000.0,21.6107,21.6337,21.603,21.6184,135000.0
2011-08-05 11:00:00,28.14,28.16,28.07,28.11,95800.0,21.6337,21.6491,21.5799,21.6107,95800.0
2011-08-05 11:05:00,28.1,28.13,28.03,28.08,152700.0,21.603,21.6261,21.5492,21.5876,152700.0
2011-08-05 11:10:00,28.07,28.08,27.9,27.9,176500.0,21.5799,21.5876,21.4492,21.4492,176500.0
2011-08-05 11:15:00,27.91,27.92,27.8,27.86,80800.0,21.4569,21.4646,21.3724,21.4185,80800.0
2011-08-05 11:20:00,27.86,27.87,27.79,27.87,56900.0,21.4185,21.4262,21.3647,21.4262,56900.0
2011-08-05 11:25:00,27.86,28.06,27.86,27.9,131500.0,21.4185,21.5722,21.4185,21.4492,131500.0
2011-08-05 11:30:00,27.89,27.94,27.84,27.87,94300.0,21.4415,21.48,21.4031,21.4262,94300.0
2011-08-05 11:35:00,27.88,27.92,27.81,27.82,44800.0,21.4339,21.4646,21.38,21.3877,44800.0
2011-08-05 11:40:00,27.81,27.83,27.74,27.82,55000.0,21.38,21.3954,21.3262,21.3877,55000.0
2011-08-05 11:45:00,27.82,27.82,27.67,27.68,66900.0,21.3877,21.3877,21.2724,21.2801,66900.0
2011-08-05 11:50:00,27.68,27.7,27.62,27.7,60300.0,21.2801,21.2955,21.234,21.2955,60300.0
2011-08-05 11:55:00,27.7,27.71,27.49,27.59,98300.0,21.2955,21.3032,21.134,21.2109,98300.0
2011-08-05 12:00:00,27.58,27.69,27.56,27.64,63500.0,21.2032,21.2878,21.1878,21.2493,63500.0
2011-08-05 12:05:00,27.64,27.75,27.62,27.74,78900.0,21.2493,21.3339,21.234,21.3262,78900.0
2011-08-05 12:10:00,27.74,27.84,27.74,27.82,116900.0,21.3262,21.4031,21.3262,21.3877,116900.0
2011-08-05 12:15:00,27.82,28.07,27.82,27.87,149200.0,21.3877,21.5799,21.3877,21.4262,149200.0
2011-08-05 12:20:00,27.85,27.88,27.73,27.82,238800.0,21.4108,21.4339,21.3185,21.3877,238800.0
2011-08-05 12:25:00,27.82,27.83,27.75,27.77,152400.0,21.3877,21.3954,21.3339,21.3493,152400.0
2011-08-05 12:30:00,27.78,27.85,27.75,27.85,134900.0,21.357,21.4108,21.3339,21.4108,134900.0
2011-08-05 12:35:00,27.88,28.03,27.81,28.0,110000.0,21.4339,21.5492,21.38,21.5261,110000.0
2011-08-05 12:40:00,28.0,28.19,27.96,28.14,87100.0,21.5261,21.6722,21.4954,21.6337,87100.0
2011-08-05 12:45:00,28.13,28.17,28.09,28.14,151300.0,21.6261,21.6568,21.5953,21.6337,151300.0
2011-08-05 12:50:00,28.12,28.18,28.05,28.09,105300.0,21.6184,21.6645,21.5646,21.5953,105300.0
2011-08-05 12:55:00,28.1,28.23,28.1,28.21,138200.0,21.603,21.7029,21.603,21.6876,138200.0
2011-08-05 13:00:00,28.21,28.29,28.04,28.06,71400.0,21.6876,21.7491,21.5569,21.5722,71400.0
2011-08-05 13:05:00,28.05,28.16,27.95,28.1,86400.0,21.5646,21.6491,21.4877,21.603,86400.0
2011-08-05 13:10:00,28.1,28.21,28.09,28.2,50300.0,21.603,21.6876,21.5953,21.6799,50300.0
2011-08-05 13:15:00,28.21,28.22,28.16,28.2,61500.0,21.6876,21.6952,21.6491,21.6799,61500.0
2011-08-05 13:20:00,28.2,28.22,28.18,28.18,39400.0,21.6799,21.6952,21.6645,21.6645,39400.0
2011-08-05 13:25:00,28.18,28.19,28.14,28.17,22700.0,21.6645,21.6722,21.6337,21.6568,22700.0
2011-08-05 13:30:00,28.18,28.21,28.14,28.14,27900.0,21.6645,21.6876,21.6337,21.6337,27900.0
2011-08-05 13:35:00,28.14,28.16,28.09,28.12,23800.0,21.6337,21.6491,21.5953,21.6184,23800.0
2011-08-05 13:40:00,28.12,28.17,28.07,28.15,78800.0,21.6184,21.6568,21.5799,21.6414,78800.0
2011-08-05 13:45:00,28.15,28.21,28.08,28.2,44200.0,21.6414,21.6876,21.5876,21.6799,44200.0
2011-08-05 13:50:00,28.2,28.31,28.17,28.29,63100.0,21.6799,21.7644,21.6568,21.7491,63100.0
2011-08-05 13:55:00,28.29,28.3,28.16,28.22,45400.0,21.7491,21.7567,21.6491,21.6952,45400.0
2011-08-05 14:00:00,28.22,28.22,28.15,28.18,60200.0,21.6952,21.6952,21.6414,21.6645,60200.0
2011-08-05 14:05:00,28.18,28.2,28.08,28.09,46900.0,21.6645,21.6799,21.5876,21.5953,46900.0
2011-08-05 14:10:00,28.1,28.1,28.02,28.05,64000.0,21.603,21.603,21.5415,21.5646,64000.0
2011-08-05 14:15:00,28.07,28.18,28.05,28.18,45300.0,21.5799,21.6645,21.5646,21.6645,45300.0
2011-08-05 14:20:00,28.17,28.25,28.16,28.19,84200.0,21.6568,21.7183,21.6491,21.6722,84200.0
2011-08-05 14:25:00,28.19,28.22,28.14,28.22,89700.0,21.6722,21.6952,21.6337,21.6952,89700.0
2011-08-05 14:30:00,28.22,28.27,28.2,28.25,60100.0,21.6952,21.7337,21.6799,21.7183,60100.0
2011-08-05 14:35:00,28.24,28.32,28.24,28.32,28100.0,21.7106,21.7721,21.7106,21.7721,28100.0
2011-08-05 14:40:00,28.32,28.32,28.29,28.31,89500.0,21.7721,21.7721,21.7491,21.7644,89500.0
2011-08-05 14:45:00,28.31,28.31,28.24,28.25,95200.0,21.7644,21.7644,21.7106,21.7183,95200.0
2011-08-05 14:50:00,28.25,28.27,28.23,28.27,188900.0,21.7183,21.7337,21.7029,21.7337,188900.0
2011-08-05 14:55:00,28.26,28.26,28.19,28.22,77000.0,21.726,21.726,21.6722,21.6952,77000.0
2011-08-05 15:00:00,28.21,28.24,28.1,28.12,114200.0,21.6876,21.7106,21.603,21.6184,114200.0
2011-08-05 15:05:00,28.11,28.11,27.91,27.99,130500.0,21.6107,21.6107,21.4569,21.5184,130500.0
2011-08-05 15:10:00,28.0,28.15,27.97,28.13,80700.0,21.5261,21.6414,21.503,21.6261,80700.0
2011-08-05 15:15:00,28.13,28.15,28.05,28.07,69400.0,21.6261,21.6414,21.5646,21.5799,69400.0
2011-08-05 15:20:00,28.07,28.19,28.06,28.17,60600.0,21.5799,21.6722,21.5722,21.6568,60600.0
2011-08-05 15:25:00,28.16,28.21,28.1,28.11,164600.0,21.6491,21.6876,21.603,21.6107,164600.0
2011-08-05 15:30:00,28.1,28.23,28.1,28.22,134300.0,21.603,21.7029,21.603,21.6952,134300.0
2011-08-05 15:35:00,28.22,28.41,28.21,28.4,115700.0,21.6952,21.8413,21.6876,21.8336,115700.0
2011-08-05 15:40:00,28.4,28.47,28.4,28.41,136300.0,21.8336,21.8874,21.8336,21.8413,136300.0
2011-08-05 15:45:00,28.41,28.41,28.27,28.27,168400.0,21.8413,21.8413,21.7337,21.7337,168400.0
2011-08-05 15:50:00,28.27,28.34,28.22,28.34,176100.0,21.7337,21.7875,21.6952,21.7875,176100.0
2011-08-05 15:55:00,28.33,28.34,28.27,28.28,260600.0,21.7798,21.7875,21.7337,21.7414,260600.0
2011-08-08 09:30:00,27.8,28.34,27.78,28.33,179900.0,21.3724,21.7875,21.357,21.7798,179900.0
2011-08-08 09:35:00,28.33,28.56,28.31,28.43,178400.0,21.7798,21.9566,21.7644,21.8567,178400.0
2011-08-08 09:40:00,28.43,28.45,28.2,28.2,116200.0,21.8567,21.8721,21.6799,21.6799,116200.0
2011-08-08 09:45:00,28.19,28.19,28.02,28.03,138400.0,21.6722,21.6722,21.5415,21.5492,138400.0
2011-08-08 09:50:00,28.04,28.23,28.02,28.19,110800.0,21.5569,21.7029,21.5415,21.6722,110800.0
2011-08-08 09:55:00,28.19,28.3,27.97,28.2,123400.0,21.6722,21.7567,21.503,21.6799,123400.0
2011-08-08 10:00:00,28.21,28.32,28.16,28.16,102500.0,21.6876,21.7721,21.6491,21.6491,102500.0
2011-08-08 10:05:00,28.16,28.21,28.12,28.14,88700.0,21.6491,21.6876,21.6184,21.6337,88700.0
2011-08-08 10:10:00,28.13,28.19,28.11,28.17,141000.0,21.6261,21.6722,21.6107,21.6568,141000.0
2011-08-08 10:15:00,28.16,28.18,27.96,28.04,206400.0,21.6491,21.6645,21.4954,21.5569,206400.0
2011-08-08 10:20:00,28.04,28.04,27.86,27.9,154700.0,21.5569,21.5569,21.4185,21.4492,154700.0
2011-08-08 10:25:00,27.89,27.89,27.69,27.71,165300.0,21.4415,21.4415,21.2878,21.3032,165300.0
2011-08-08 10:30:00,27.71,27.78,27.57,27.59,221900.0,21.3032,21.357,21.1955,21.2109,221900.0
2011-08-08 10:35:00,27.6,27.61,27.45,27.5,187200.0,21.2186,21.2263,21.1033,21.1417,187200.0
2011-08-08 10:40:00,27.51,27.56,27.45,27.5,171900.0,21.1494,21.1878,21.1033,21.1417,171900.0
2011-08-08 10:45:00,27.51,27.63,27.43,27.63,161900.0,21.1494,21.2417,21.0879,21.2417,161900.0
2011-08-08 10:50:00,27.62,27.63,27.48,27.48,79600.0,21.234,21.2417,21.1263,21.1263,79600.0
2011-08-08 10:55:00,27.48,27.51,27.34,27.34,93200.0,21.1263,21.1494,21.0187,21.0187,93200.0
2011-08-08 11:00:00,27.34,27.4,27.3,27.39,101000.0,21.0187,21.0648,20.988,21.0571,101000.0
2011-08-08 11:05:00,27.38,27.58,27.36,27.55,132900.0,21.0495,21.2032,21.0341,21.1802,132900.0
2011-08-08 11:10:00,27.54,27.64,27.5,27.51,137200.0,21.1725,21.2493,21.1417,21.1494,137200.0
2011-08-08 11:15:00,27.51,27.54,27.41,27.46,84600.0,21.1494,21.1725,21.0725,21.111,84600.0
2011-08-08 11:20:00,27.45,27.45,27.39,27.44,67800.0,21.1033,21.1033,21.0571,21.0956,67800.0
2011-08-08 11:25:00,27.45,27.48,27.39,27.42,85700.0,21.1033,21.1263,21.0571,21.0802,85700.0
2011-08-08 11:30:00,27.42,27.43,27.31,27.36,100100.0,21.0802,21.0879,20.9956,21.0341,100100.0
2011-08-08 11:35:00,27.37,27.4,27.3,27.36,61400.0,21.0418,21.0648,20.988,21.0341,61400.0
2011-08-08 11:40:00,27.36,27.4,27.3,27.33,39200.0,21.0341,21.0648,20.988,21.011,39200.0
2011-08-08 11:45:00,27.34,27.49,27.32,27.49,53100.0,21.0187,21.134,21.0033,21.134,53100.0
2011-08-08 11:50:00,27.49,27.53,27.33,27.35,120600.0,21.134,21.1648,21.011,21.0264,120600.0
2011-08-08 11:55:00,27.35,27.35,27.28,27.29,44800.0,21.0264,21.0264,20.9726,20.9803,44800.0
2011-08-08 12:00:00,27.29,27.29,27.22,27.22,44100.0,20.9803,20.9803,20.9265,20.9265,44100.0
2011-08-08 12:05:00,27.22,27.29,27.21,27.28,36400.0,20.9265,20.9803,20.9188,20.9726,36400.0
2011-08-08 12:10:00,27.29,27.3,27.26,27.29,48400.0,20.9803,20.988,20.9572,20.9803,48400.0
2011-08-08 12:15:00,27.29,27.29,27.16,27.17,97200.0,20.9803,20.9803,20.8803,20.888,97200.0
2011-08-08 12:20:00,27.18,27.23,27.14,27.2,46100.0,20.8957,20.9341,20.865,20.9111,46100.0
2011-08-08 12:25:00,27.2,27.21,27.11,27.12,59800.0,20.9111,20.9188,20.8419,20.8496,59800.0
2011-08-08 12:30:00,27.12,27.14,27.1,27.11,55000.0,20.8496,20.865,20.8342,20.8419,55000.0
2011-08-08 12:35:00,27.11,27.14,27.11,27.11,54300.0,20.8419,20.865,20.8419,20.8419,54300.0
2011-08-08 12:40:00,27.1,27.16,27.08,27.1,73900.0,20.8342,20.8803,20.8188,20.8342,73900.0
2011-08-08 12:45:00,27.09,27.15,27.07,27.1,51400.0,20.8265,20.8726,20.8111,20.8342,51400.0
2011-08-08 12:50:00,27.1,27.12,27.08,27.09,35100.0,20.8342,20.8496,20.8188,20.8265,35100.0
2011-08-08 12:55:00,27.09,27.12,27.08,27.09,35700.0,20.8265,20.8496,20.8188,20.8265,35700.0
2011-08-08 13:00:00,27.08,27.12,27.07,27.09,40400.0,20.8188,20.8496,20.8111,20.8265,40400.0
2011-08-08 13:05:00,27.08,27.09,27.0,27.0,56900.0,20.8188,20.8265,20.7573,20.7573,56900.0
2011-08-08 13:10:00,27.0,27.02,26.91,26.92,85400.0,20.7573,20.7727,20.6881,20.6958,85400.0
2011-08-08 13:15:00,26.92,26.96,26.88,26.95,63900.0,20.6958,20.7266,20.6651,20.7189,63900.0
2011-08-08 13:20:00,26.94,27.02,26.94,27.02,60100.0,20.7112,20.7727,20.7112,20.7727,60100.0
2011-08-08 13:25:00,27.01,27.06,27.01,27.02,23700.0,20.765,20.8034,20.765,20.7727,23700.0
2011-08-08 13:30:00,27.01,27.02,26.95,26.95,52400.0,20.765,20.7727,20.7189,20.7189,52400.0
2011-08-08 13:35:00,26.95,26.95,26.78,26.78,73400.0,20.7189,20.7189,20.5882,20.5882,73400.0
2011-08-08 13:40:00,26.78,26.85,26.74,26.77,87000.0,20.5882,20.642,20.5574,20.5805,87000.0
2011-08-08 13:45:00,26.77,26.79,26.7,26.75,69300.0,20.5805,20.5959,20.5267,20.5651,69300.0
2011-08-08 13:50:00,26.74,26.87,26.7,26.81,75100.0,20.5574,20.6574,20.5267,20.6113,75100.0
2011-08-08 13:55:00,26.81,26.85,26.65,26.66,85500.0,20.6113,20.642,20.4882,20.4959,85500.0
2011-08-08 14:00:00,26.65,26.81,26.62,26.8,67100.0,20.4882,20.6113,20.4652,20.6036,67100.0
2011-08-08 14:05:00,26.8,26.8,26.64,26.69,72400.0,20.6036,20.6036,20.4806,20.519,72400.0
2011-08-08 14:10:00,26.7,26.76,26.57,26.58,86900.0,20.5267,20.5728,20.4267,20.4344,86900.0
2011-08-08 14:15:00,26.57,26.57,26.36,26.48,80400.0,20.4267,20.4267,20.2653,20.3576,80400.0
2011-08-08 14:20:00,26.48,26.53,26.27,26.34,88400.0,20.3576,20.396,20.1961,20.2499,88400.0
2011-08-08 14:25:00,26.35,26.48,26.13,26.44,193600.0,20.2576,20.3576,20.0885,20.3268,193600.0
2011-08-08 14:30:00,26.44,26.58,26.35,26.55,84100.0,20.3268,20.4344,20.2576,20.4114,84100.0
2011-08-08 14:35:00,26.56,26.61,26.4,26.41,58000.0,20.4191,20.4575,20.296,20.3037,58000.0
2011-08-08 14:40:00,26.41,26.45,26.34,26.42,60300.0,20.3037,20.3345,20.2499,20.3114,60300.0
2011-08-08 14:45:00,26.41,26.45,26.24,26.3,119200.0,20.3037,20.3345,20.173,20.2192,119200.0
2011-08-08 14:50:00,26.31,26.38,26.3,26.36,62200.0,20.2269,20.2807,20.2192,20.2653,62200.0
2011-08-08 14:55:00,26.36,26.44,26.34,26.43,61300.0,20.2653,20.3268,20.2499,20.3191,61300.0
2011-08-08 15:00:00,26.41,26.51,26.41,26.5,60800.0,20.3037,20.3806,20.3037,20.3729,60800.0
2011-08-08 15:05:00,26.5,26.74,26.5,26.73,164800.0,20.3729,20.5574,20.3729,20.5497,164800.0
2011-08-08 15:10:00,26.73,26.85,26.66,26.83,142300.0,20.5497,20.642,20.4959,20.6266,142300.0
2011-08-08 15:15:00,26.83,27.01,26.76,26.94,139900.0,20.6266,20.765,20.5728,20.7112,139900.0
2011-08-08 15:20:00,26.94,26.94,26.81,26.84,103900.0,20.7112,20.7112,20.6113,20.6343,103900.0
2011-08-08 15:25:00,26.85,26.85,26.61,26.64,99400.0,20.642,20.642,20.4575,20.4806,99400.0
2011-08-08 15:30:00,26.64,26.64,26.47,26.52,140100.0,20.4806,20.4806,20.3499,20.3883,140100.0
2011-08-08 15:35:00,26.51,26.53,26.44,26.5,159200.0,20.3806,20.396,20.3268,20.3729,159200.0
2011-08-08 15:40:00,26.5,26.55,26.33,26.36,181300.0,20.3729,20.4114,20.2422,20.2653,181300.0
2011-08-08 15:45:00,26.36,26.36,26.13,26.16,313900.0,20.2653,20.2653,20.0885,20.1115,313900.0
2011-08-08 15:50:00,26.15,26.29,26.11,26.19,288400.0,20.1039,20.2115,20.0731,20.1346,288400.0
2011-08-08 15:55:00,26.19,26.21,25.89,25.92,876500.0,20.1346,20.15,19.904,19.927,876500.0
2011-08-09 09:30:00,26.51,26.56,26.17,26.48,137500.0,20.3806,20.4191,20.1192,20.3576,137500.0
2011-08-09 09:35:00,26.5,26.72,26.5,26.6,228000.0,20.3729,20.5421,20.3729,20.4498,228000.0
2011-08-09 09:40:00,26.6,26.9,26.45,26.86,358700.0,20.4498,20.6804,20.3345,20.6497,358700.0
2011-08-09 09:45:00,26.86,26.96,26.82,26.93,192800.0,20.6497,20.7266,20.6189,20.7035,192800.0
2011-08-09 09:50:00,26.92,27.2,26.92,27.19,191500.0,20.6958,20.9111,20.6958,20.9034,191500.0
2011-08-09 09:55:00,27.19,27.47,27.18,27.39,225400.0,20.9034,21.1187,20.8957,21.0571,225400.0
2011-08-09 10:00:00,27.39,27.55,27.35,27.5,268100.0,21.0571,21.1802,21.0264,21.1417,268100.0
2011-08-09 10:05:00,27.5,27.59,27.39,27.41,221400.0,21.1417,21.2109,21.0571,21.0725,221400.0
2011-08-09 10:10:00,27.41,27.52,27.38,27.52,117000.0,21.0725,21.1571,21.0495,21.1571,117000.0
2011-08-09 10:15:00,27.52,27.55,27.47,27.51,158400.0,21.1571,21.1802,21.1187,21.1494,158400.0
2011-08-09 10:20:00,27.5,27.51,27.34,27.37,84500.0,21.1417,21.1494,21.0187,21.0418,84500.0
2011-08-09 10:25:00,27.38,27.56,27.38,27.56,93100.0,21.0495,21.1878,21.0495,21.1878,93100.0
2011-08-09 10:30:00,27.55,27.67,27.53,27.63,135900.0,21.1802,21.2724,21.1648,21.2417,135900.0
2011-08-09 10:35:00,27.63,27.67,27.5,27.62,136000.0,21.2417,21.2724,21.1417,21.234,136000.0
2011-08-09 10:40:00,27.62,27.67,27.51,27.62,99100.0,21.234,21.2724,21.1494,21.234,99100.0
2011-08-09 10:45:00,27.61,27.75,27.61,27.74,110400.0,21.2263,21.3339,21.2263,21.3262,110400.0
2011-08-09 10:50:00,27.74,27.78,27.69,27.74,74600.0,21.3262,21.357,21.2878,21.3262,74600.0
2011-08-09 10:55:00,27.74,27.83,27.64,27.77,534500.0,21.3262,21.3954,21.2493,21.3493,534500.0
2011-08-09 11:00:00,27.75,27.76,27.56,27.56,100900.0,21.3339,21.3416,21.1878,21.1878,100900.0
2011-08-09 11:05:00,27.56,27.61,27.54,27.57,130300.0,21.1878,21.2263,21.1725,21.1955,130300.0
2011-08-09 11:10:00,27.58,27.58,27.38,27.4,185500.0,21.2032,21.2032,21.0495,21.0648,185500.0
2011-08-09 11:15:00,27.4,27.56,27.4,27.51,72500.0,21.0648,21.1878,21.0648,21.1494,72500.0
2011-08-09 11:20:00,27.51,27.6,27.51,27.56,61700.0,21.1494,21.2186,21.1494,21.1878,61700.0
2011-08-09 11:25:00,27.57,27.71,27.57,27.71,68100.0,21.1955,21.3032,21.1955,21.3032,68100.0
2011-08-09 11:30:00,27.7,27.74,27.62,27.65,58700.0,21.2955,21.3262,21.234,21.257,58700.0
2011-08-09 11:35:00,27.65,27.66,27.61,27.62,78400.0,21.257,21.2647,21.2263,21.234,78400.0
2011-08-09 11:40:00,27.61,27.63,27.58,27.6,45000.0,21.2263,21.2417,21.2032,21.2186,45000.0
2011-08-09 11:45:00,27.59,27.62,27.57,27.57,63400.0,21.2109,21.234,21.1955,21.1955,63400.0
2011-08-09 11:50:00,27.58,27.64,27.58,27.64,234700.0,21.2032,21.2493,21.2032,21.2493,234700.0
2011-08-09 11:55:00,27.64,27.72,27.63,27.7,661000.0,21.2493,21.3109,21.2417,21.2955,661000.0
2011-08-09 12:00:00,27.7,27.79,27.7,27.77,72000.0,21.2955,21.3647,21.2955,21.3493,72000.0
2011-08-09 12:05:00,27.76,27.81,27.74,27.8,65700.0,21.3416,21.38,21.3262,21.3724,65700.0
2011-08-09 12:10:00,27.8,27.84,27.79,27.8,69700.0,21.3724,21.4031,21.3647,21.3724,69700.0
2011-08-09 12:15:00,27.81,27.82,27.77,27.78,49000.0,21.38,21.3877,21.3493,21.357,49000.0
2011-08-09 12:20:00,27.78,27.78,27.73,27.76,52900.0,21.357,21.357,21.3185,21.3416,52900.0
2011-08-09 12:25:00,27.76,27.76,27.68,27.7,46000.0,21.3416,21.3416,21.2801,21.2955,46000.0
2011-08-09 12:30:00,27.68,27.69,27.66,27.66,49600.0,21.2801,21.2878,21.2647,21.2647,49600.0
2011-08-09 12:35:00,27.67,27.75,27.66,27.75,43100.0,21.2724,21.3339,21.2647,21.3339,43100.0
2011-08-09 12:40:00,27.75,27.75,27.68,27.68,27200.0,21.3339,21.3339,21.2801,21.2801,27200.0
2011-08-09 12:45:00,27.68,27.68,27.63,27.63,24100.0,21.2801,21.2801,21.2417,21.2417,24100.0
2011-08-09 12:50:00,27.63,27.65,27.58,27.64,53700.0,21.2417,21.257,21.2032,21.2493,53700.0
2011-08-09 12:55:00,27.65,27.67,27.61,27.63,61900.0,21.257,21.2724,21.2263,21.2417,61900.0
2011-08-09 13:00:00,27.62,27.63,27.55,27.62,79000.0,21.234,21.2417,21.1802,21.234,79000.0
2011-08-09 13:05:00,27.61,27.68,27.6,27.67,40400.0,21.2263,21.2801,21.2186,21.2724,40400.0
2011-08-09 13:10:00,27.67,27.72,27.65,27.71,39400.0,21.2724,21.3109,21.257,21.3032,39400.0
2011-08-09 13:15:00,27.71,27.71,27.67,27.67,25500.0,21.3032,21.3032,21.2724,21.2724,25500.0
2011-08-09 13:20:00,27.67,27.68,27.65,27.65,15800.0,21.2724,21.2801,21.257,21.257,15800.0
2011-08-09 13:25:00,27.65,27.66,27.6,27.6,27400.0,21.257,21.2647,21.2186,21.2186,27400.0
2011-08-09 13:30:00,27.6,27.61,27.57,27.57,53000.0,21.2186,21.2263,21.1955,21.1955,53000.0
2011-08-09 13:35:00,27.58,27.59,27.55,27.56,63800.0,21.2032,21.2109,21.1802,21.1878,63800.0
2011-08-09 13:40:00,27.56,27.58,27.54,27.56,49700.0,21.1878,21.2032,21.1725,21.1878,49700.0
2011-08-09 13:45:00,27.56,27.56,27.44,27.44,211700.0,21.1878,21.1878,21.0956,21.0956,211700.0
2011-08-09 13:50:00,27.44,27.45,27.33,27.34,79200.0,21.0956,21.1033,21.011,21.0187,79200.0
2011-08-09 13:55:00,27.33,27.42,27.29,27.38,124300.0,21.011,21.0802,20.9803,21.0495,124300.0
2011-08-09 14:00:00,27.38,27.39,27.31,27.31,296800.0,21.0495,21.0571,20.9956,20.9956,296800.0
2011-08-09 14:05:00,27.31,27.34,27.26,27.26,195900.0,20.9956,21.0187,20.9572,20.9572,195900.0
2011-08-09 14:10:00,27.26,27.28,27.23,27.24,75900.0,20.9572,20.9726,20.9341,20.9418,75900.0
2011-08-09 14:15:00,27.25,27.43,27.21,27.25,156400.0,20.9495,21.0879,20.9188,20.9495,156400.0
2011-08-09 14:20:00,27.22,27.22,26.75,27.02,279400.0,20.9265,20.9265,20.5651,20.7727,279400.0
2011-08-09 14:25:00,27.02,27.38,26.99,27.21,230600.0,20.7727,21.0495,20.7496,20.9188,230600.0
2011-08-09 14:30:00,27.22,27.24,27.1,27.14,95100.0,20.9265,20.9418,20.8342,20.865,95100.0
2011-08-09 14:35:00,27.14,27.2,26.9,26.91,124200.0,20.865,20.9111,20.6804,20.6881,124200.0
2011-08-09 14:40:00,26.93,26.93,26.5,26.6,159300.0,20.7035,20.7035,20.3729,20.4498,159300.0
2011-08-09 14:45:00,26.58,26.96,26.55,26.86,128700.0,20.4344,20.7266,20.4114,20.6497,128700.0
2011-08-09 14:50:00,26.85,27.2,26.84,27.05,133200.0,20.642,20.9111,20.6343,20.7958,133200.0
2011-08-09 14:55:00,27.03,27.1,26.92,26.98,116900.0,20.7804,20.8342,20.6958,20.7419,116900.0
2011-08-09 15:00:00,26.97,27.11,26.85,27.07,159300.0,20.7343,20.8419,20.642,20.8111,159300.0
2011-08-09 15:05:00,27.07,27.16,27.04,27.09,131300.0,20.8111,20.8803,20.7881,20.8265,131300.0
2011-08-09 15:10:00,27.1,27.56,27.09,27.52,177800.0,20.8342,21.1878,20.8265,21.1571,177800.0
2011-08-09 15:15:00,27.52,27.84,27.51,27.72,124600.0,21.1571,21.4031,21.1494,21.3109,124600.0
2011-08-09 15:20:00,27.71,27.73,27.58,27.64,80000.0,21.3032,21.3185,21.2032,21.2493,80000.0
2011-08-09 15:25:00,27.64,27.81,27.57,27.74,79400.0,21.2493,21.38,21.1955,21.3262,79400.0
2011-08-09 15:30:00,27.74,27.77,27.54,27.61,65400.0,21.3262,21.3493,21.1725,21.2263,65400.0
2011-08-09 15:35:00,27.63,27.63,27.49,27.61,97700.0,21.2417,21.2417,21.134,21.2263,97700.0
2011-08-09 15:40:00,27.62,27.87,27.6,27.82,118000.0,21.234,21.4262,21.2186,21.3877,118000.0
2011-08-09 15:45:00,27.82,28.05,27.82,28.01,181300.0,21.3877,21.5646,21.3877,21.5338,181300.0
2011-08-09 15:50:00,28.02,28.14,27.97,28.11,205000.0,21.5415,21.6337,21.503,21.6107,205000.0
2011-08-09 15:55:00,28.11,28.45,28.1,28.36,957400.0,21.6107,21.8721,21.603,21.8029,957400.0
2011-08-10 09:30:00,27.84,28.02,27.64,27.64,119700.0,21.4031,21.5415,21.2493,21.2493,119700.0
2011-08-10 09:35:00,27.64,27.92,27.57,27.92,152800.0,21.2493,21.4646,21.1955,21.4646,152800.0
2011-08-10 09:40:00,27.92,28.06,27.8,28.0,160900.0,21.4646,21.5722,21.3724,21.5261,160900.0
2011-08-10 09:45:00,28.0,28.05,27.88,27.95,75700.0,21.5261,21.5646,21.4339,21.4877,75700.0
2011-08-10 09:50:00,27.95,28.03,27.91,27.94,78800.0,21.4877,21.5492,21.4569,21.48,78800.0
2011-08-10 09:55:00,27.92,28.01,27.87,27.88,105300.0,21.4646,21.5338,21.4262,21.4339,105300.0
2011-08-10 10:00:00,27.89,27.91,27.74,27.89,114700.0,21.4415,21.4569,21.3262,21.4415,114700.0
2011-08-10 10:05:00,27.89,28.06,27.89,27.9,92300.0,21.4415,21.5722,21.4415,21.4492,92300.0
2011-08-10 10:10:00,27.89,27.89,27.74,27.86,114100.0,21.4415,21.4415,21.3262,21.4185,114100.0
2011-08-10 10:15:00,27.85,27.88,27.78,27.78,82200.0,21.4108,21.4339,21.357,21.357,82200.0
2011-08-10 10:20:00,27.79,27.86,27.65,27.77,159700.0,21.3647,21.4185,21.257,21.3493,159700.0
2011-08-10 10:25:00,27.78,27.91,27.77,27.86,68300.0,21.357,21.4569,21.3493,21.4185,68300.0
2011-08-10 10:30:00,27.86,28.21,27.79,28.18,190900.0,21.4185,21.6876,21.3647,21.6645,190900.0
2011-08-10 10:35:00,28.18,28.19,27.9,28.01,351500.0,21.6645,21.6722,21.4492,21.5338,351500.0
2011-08-10 10:40:00,28.02,28.17,28.0,28.02,219300.0,21.5415,21.6568,21.5261,21.5415,219300.0
2011-08-10 10:45:00,28.01,28.07,27.99,28.05,122100.0,21.5338,21.5799,21.5184,21.5646,122100.0
2011-08-10 10:50:00,28.05,28.05,27.9,27.93,139700.0,21.5646,21.5646,21.4492,21.4723,139700.0
2011-08-10 10:55:00,27.93,28.0,27.87,27.91,218500.0,21.4723,21.5261,21.4262,21.4569,218500.0
2011-08-10 11:00:00,27.91,27.92,27.74,27.75,124700.0,21.4569,21.4646,21.3262,21.3339,124700.0
2011-08-10 11:05:00,27.76,27.83,27.7,27.77,86700.0,21.3416,21.3954,21.2955,21.3493,86700.0
2011-08-10 11:10:00,27.77,27.85,27.74,27.79,74000.0,21.3493,21.4108,21.3262,21.3647,74000.0
2011-08-10 11:15:00,27.79,27.88,27.72,27.74,88500.0,21.3647,21.4339,21.3109,21.3262,88500.0
2011-08-10 11:20:00,27.75,27.75,27.62,27.64,72900.0,21.3339,21.3339,21.234,21.2493,72900.0
2011-08-10 11:25:00,27.63,27.64,27.54,27.55,96600.0,21.2417,21.2493,21.1725,21.1802,96600.0
2011-08-10 11:30:00,27.57,27.71,27.55,27.67,174900.0,21.1955,21.3032,21.1802,21.2724,174900.0
2011-08-10 11:35:00,27.67,27.67,27.5,27.56,178500.0,21.2724,21.2724,21.1417,21.1878,178500.0
2011-08-10 11:40:00,27.56,27.72,27.52,27.65,105200.0,21.1878,21.3109,21.1571,21.257,105200.0
2011-08-10 11:45:00,27.65,27.66,27.52,27.52,57300.0,21.257,21.2647,21.1571,21.1571,57300.0
2011-08-10 11:50:00,27.53,27.64,27.52,27.6,64300.0,21.1648,21.2493,21.1571,21.2186,64300.0
2011-08-10 11:55:00,27.6,27.67,27.54,27.57,100400.0,21.2186,21.2724,21.1725,21.1955,100400.0
2011-08-10 12:00:00,27.56,27.65,27.5,27.63,59400.0,21.1878,21.257,21.1417,21.2417,59400.0
2011-08-10 12:05:00,27.64,27.72,27.64,27.65,112200.0,21.2493,21.3109,21.2493,21.257,112200.0
2011-08-10 12:10:00,27.66,27.67,27.58,27.61,98500.0,21.2647,21.2724,21.2032,21.2263,98500.0
2011-08-10 12:15:00,27.62,27.68,27.61,27.68,85700.0,21.234,21.2801,21.2263,21.2801,85700.0
2011-08-10 12:20:00,27.68,27.68,27.55,27.59,38200.0,21.2801,21.2801,21.1802,21.2109,38200.0
2011-08-10 12:25:00,27.59,27.59,27.5,27.51,149300.0,21.2109,21.2109,21.1417,21.1494,149300.0
2011-08-10 12:30:00,27.51,27.58,27.51,27.56,69700.0,21.1494,21.2032,21.1494,21.1878,69700.0
2011-08-10 12:35:00,27.56,27.61,27.51,27.51,61300.0,21.1878,21.2263,21.1494,21.1494,61300.0
2011-08-10 12:40:00,27.52,27.63,27.5,27.63,62900.0,21.1571,21.2417,21.1417,21.2417,62900.0
2011-08-10 12:45:00,27.63,27.75,27.63,27.71,66300.0,21.2417,21.3339,21.2417,21.3032,66300.0
2011-08-10 12:50:00,27.71,27.78,27.7,27.74,107000.0,21.3032,21.357,21.2955,21.3262,107000.0
2011-08-10 12:55:00,27.75,27.84,27.69,27.8,87600.0,21.3339,21.4031,21.2878,21.3724,87600.0
2011-08-10 13:00:00,27.8,27.83,27.73,27.81,95000.0,21.3724,21.3954,21.3185,21.38,95000.0
2011-08-10 13:05:00,27.8,27.81,27.71,27.77,49400.0,21.3724,21.38,21.3032,21.3493,49400.0
2011-08-10 13:10:00,27.77,27.83,27.73,27.77,39100.0,21.3493,21.3954,21.3185,21.3493,39100.0
2011-08-10 13:15:00,27.78,27.81,27.69,27.69,66100.0,21.357,21.38,21.2878,21.2878,66100.0
2011-08-10 13:20:00,27.69,27.77,27.62,27.69,53300.0,21.2878,21.3493,21.234,21.2878,53300.0
2011-08-10 13:25:00,27.69,27.83,27.68,27.77,36500.0,21.2878,21.3954,21.2801,21.3493,36500.0
2011-08-10 13:30:00,27.77,27.82,27.69,27.78,64300.0,21.3493,21.3877,21.2878,21.357,64300.0
2011-08-10 13:35:00,27.78,27.81,27.68,27.69,50600.0,21.357,21.38,21.2801,21.2878,50600.0
2011-08-10 13:40:00,27.7,27.72,27.64,27.67,83400.0,21.2955,21.3109,21.2493,21.2724,83400.0
2011-08-10 13:45:00,27.68,27.8,27.68,27.72,170600.0,21.2801,21.3724,21.2801,21.3109,170600.0
2011-08-10 13:50:00,27.72,27.82,27.69,27.73,121300.0,21.3109,21.3877,21.2878,21.3185,121300.0
2011-08-10 13:55:00,27.73,27.74,27.64,27.74,140000.0,21.3185,21.3262,21.2493,21.3262,140000.0
2011-08-10 14:00:00,27.73,27.78,27.66,27.72,81200.0,21.3185,21.357,21.2647,21.3109,81200.0
2011-08-10 14:05:00,27.72,27.92,27.71,27.86,73400.0,21.3109,21.4646,21.3032,21.4185,73400.0
2011-08-10 14:10:00,27.87,28.03,27.87,27.96,100500.0,21.4262,21.5492,21.4262,21.4954,100500.0
2011-08-10 14:15:00,27.96,27.97,27.72,27.72,218700.0,21.4954,21.503,21.3109,21.3109,218700.0
2011-08-10 14:20:00,27.72,27.74,27.68,27.71,161000.0,21.3109,21.3262,21.2801,21.3032,161000.0
2011-08-10 14:25:00,27.71,27.8,27.68,27.7,87500.0,21.3032,21.3724,21.2801,21.2955,87500.0
2011-08-10 14:30:00,27.69,27.72,27.57,27.58,82800.0,21.2878,21.3109,21.1955,21.2032,82800.0
2011-08-10 14:35:00,27.57,27.66,27.55,27.56,74500.0,21.1955,21.2647,21.1802,21.1878,74500.0
2011-08-10 14:40:00,27.55,27.62,27.55,27.61,34500.0,21.1802,21.234,21.1802,21.2263,34500.0
2011-08-10 14:45:00,27.61,27.72,27.58,27.63,72400.0,21.2263,21.3109,21.2032,21.2417,72400.0
2011-08-10 14:50:00,27.64,27.64,27.5,27.5,77100.0,21.2493,21.2493,21.1417,21.1417,77100.0
2011-08-10 14:55:00,27.5,27.54,27.44,27.45,156100.0,21.1417,21.1725,21.0956,21.1033,156100.0
2011-08-10 15:00:00,27.45,27.5,27.4,27.48,78400.0,21.1033,21.1417,21.0648,21.1263,78400.0
2011-08-10 15:05:00,27.48,27.53,27.32,27.32,126600.0,21.1263,21.1648,21.0033,21.0033,126600.0
2011-08-10 15:10:00,27.33,27.37,27.22,27.22,92400.0,21.011,21.0418,20.9265,20.9265,92400.0
2011-08-10 15:15:00,27.22,27.29,27.18,27.23,104500.0,20.9265,20.9803,20.8957,20.9341,104500.0
2011-08-10 15:20:00,27.23,27.31,27.21,27.29,82900.0,20.9341,20.9956,20.9188,20.9803,82900.0
2011-08-10 15:25:00,27.29,27.38,27.08,27.11,193200.0,20.9803,21.0495,20.8188,20.8419,193200.0
2011-08-10 15:30:00,27.11,27.17,26.96,26.97,225900.0,20.8419,20.888,20.7266,20.7343,225900.0
2011-08-10 15:35:00,26.98,27.1,26.97,27.09,126700.0,20.7419,20.8342,20.7343,20.8265,126700.0
2011-08-10 15:40:00,27.09,27.23,27.09,27.13,261900.0,20.8265,20.9341,20.8265,20.8573,261900.0
2011-08-10 15:45:00,27.13,27.13,26.98,27.03,390100.0,20.8573,20.8573,20.7419,20.7804,390100.0
2011-08-10 15:50:00,27.04,27.06,26.9,26.91,334300.0,20.7881,20.8034,20.6804,20.6881,334300.0
2011-08-10 15:55:00,26.91,26.92,26.77,26.83,842100.0,20.6881,20.6958,20.5805,20.6266,842100.0
2011-08-11 09:30:00,26.95,27.12,26.91,27.04,80400.0,20.7189,20.8496,20.6881,20.7881,80400.0
2011-08-11 09:35:00,27.05,27.35,27.01,27.33,127500.0,20.7958,21.0264,20.765,21.011,127500.0
2011-08-11 09:40:00,27.33,27.5,27.24,27.25,92200.0,21.011,21.1417,20.9418,20.9495,92200.0
2011-08-11 09:45:00,27.26,27.46,27.24,27.28,87600.0,20.9572,21.111,20.9418,20.9726,87600.0
2011-08-11 09:50:00,27.28,27.29,26.93,26.99,184100.0,20.9726,20.9803,20.7035,20.7496,184100.0
2011-08-11 09:55:00,26.99,27.02,26.84,26.96,80800.0,20.7496,20.7727,20.6343,20.7266,80800.0
2011-08-11 10:00:00,26.98,27.06,26.94,27.04,111600.0,20.7419,20.8034,20.7112,20.7881,111600.0
2011-08-11 10:05:00,27.03,27.03,26.9,27.01,68800.0,20.7804,20.7804,20.6804,20.765,68800.0
2011-08-11 10:10:00,27.01,27.1,26.94,27.09,135100.0,20.765,20.8342,20.7112,20.8265,135100.0
2011-08-11 10:15:00,27.1,27.32,27.09,27.3,46000.0,20.8342,21.0033,20.8265,20.988,46000.0
2011-08-11 10:20:00,27.29,27.35,27.24,27.34,39700.0,20.9803,21.0264,20.9418,21.0187,39700.0
2011-08-11 10:25:00,27.33,27.41,27.3,27.31,48100.0,21.011,21.0725,20.988,20.9956,48100.0
2011-08-11 10:30:00,27.32,27.54,27.31,27.5,100300.0,21.0033,21.1725,20.9956,21.1417,100300.0
2011-08-11 10:35:00,27.49,27.57,27.37,27.54,61900.0,21.134,21.1955,21.0418,21.1725,61900.0
2011-08-11 10:40:00,27.54,27.56,27.47,27.54,35400.0,21.1725,21.1878,21.1187,21.1725,35400.0
2011-08-11 10:45:00,27.54,27.68,27.52,27.67,52600.0,21.1725,21.2801,21.1571,21.2724,52600.0
2011-08-11 10:50:00,27.66,27.69,27.63,27.63,34200.0,21.2647,21.2878,21.2417,21.2417,34200.0
2011-08-11 10:55:00,27.62,27.63,27.5,27.51,44600.0,21.234,21.2417,21.1417,21.1494,44600.0
2011-08-11 11:00:00,27.51,27.65,27.5,27.64,42300.0,21.1494,21.257,21.1417,21.2493,42300.0
2011-08-11 11:05:00,27.64,27.69,27.63,27.63,56100.0,21.2493,21.2878,21.2417,21.2417,56100.0
2011-08-11 11:10:00,27.63,27.68,27.53,27.57,54400.0,21.2417,21.2801,21.1648,21.1955,54400.0
2011-08-11 11:15:00,27.59,27.59,27.51,27.58,50800.0,21.2109,21.2109,21.1494,21.2032,50800.0
2011-08-11 11:20:00,27.59,27.6,27.5,27.51,26400.0,21.2109,21.2186,21.1417,21.1494,26400.0
2011-08-11 11:25:00,27.52,27.62,27.43,27.59,48900.0,21.1571,21.234,21.0879,21.2109,48900.0
2011-08-11 11:30:00,27.6,27.67,27.58,27.58,28200.0,21.2186,21.2724,21.2032,21.2032,28200.0
2011-08-11 11:35:00,27.59,27.6,27.46,27.49,31700.0,21.2109,21.2186,21.111,21.134,31700.0
2011-08-11 11:40:00,27.5,27.55,27.46,27.55,20800.0,21.1417,21.1802,21.111,21.1802,20800.0
2011-08-11 11:45:00,27.55,27.63,27.54,27.57,49000.0,21.1802,21.2417,21.1725,21.1955,49000.0
2011-08-11 11:50:00,27.57,27.7,27.55,27.7,26500.0,21.1955,21.2955,21.1802,21.2955,26500.0
2011-08-11 11:55:00,27.7,27.7,27.58,27.59,25200.0,21.2955,21.2955,21.2032,21.2109,25200.0
2011-08-11 12:00:00,27.6,27.61,27.53,27.56,33300.0,21.2186,21.2263,21.1648,21.1878,33300.0
2011-08-11 12:05:00,27.56,27.66,27.56,27.62,23300.0,21.1878,21.2647,21.1878,21.234,23300.0
2011-08-11 12:10:00,27.62,27.63,27.54,27.6,28500.0,21.234,21.2417,21.1725,21.2186,28500.0
2011-08-11 12:15:00,27.6,27.63,27.56,27.59,30700.0,21.2186,21.2417,21.1878,21.2109,30700.0
2011-08-11 12:20:00,27.59,27.62,27.51,27.53,20200.0,21.2109,21.234,21.1494,21.1648,20200.0
2011-08-11 12:25:00,27.52,27.57,27.5,27.54,28700.0,21.1571,21.1955,21.1417,21.1725,28700.0
2011-08-11 12:30:00,27.54,27.68,27.54,27.66,29800.0,21.1725,21.2801,21.1725,21.2647,29800.0
2011-08-11 12:35:00,27.67,27.69,27.65,27.69,21700.0,21.2724,21.2878,21.257,21.2878,21700.0
2011-08-11 12:40:00,27.7,27.75,27.7,27.75,30700.0,21.2955,21.3339,21.2955,21.3339,30700.0
2011-08-11 12:45:00,27.75,27.79,27.75,27.76,53100.0,21.3339,21.3647,21.3339,21.3416,53100.0
2011-08-11 12:50:00,27.76,27.78,27.7,27.74,29400.0,21.3416,21.357,21.2955,21.3262,29400.0
2011-08-11 12:55:00,27.74,27.9,27.74,27.83,97100.0,21.3262,21.4492,21.3262,21.3954,97100.0
2011-08-11 13:00:00,27.83,27.84,27.75,27.76,81000.0,21.3954,21.4031,21.3339,21.3416,81000.0
2011-08-11 13:05:00,27.76,27.81,27.75,27.79,26300.0,21.3416,21.38,21.3339,21.3647,26300.0
2011-08-11 13:10:00,27.8,27.92,27.8,27.85,28800.0,21.3724,21.4646,21.3724,21.4108,28800.0
2011-08-11 13:15:00,27.85,27.86,27.76,27.76,27400.0,21.4108,21.4185,21.3416,21.3416,27400.0
2011-08-11 13:20:00,27.77,27.84,27.73,27.81,27900.0,21.3493,21.4031,21.3185,21.38,27900.0
2011-08-11 13:25:00,27.81,27.87,27.77,27.84,28500.0,21.38,21.4262,21.3493,21.4031,28500.0
2011-08-11 13:30:00,27.84,27.92,27.82,27.92,33700.0,21.4031,21.4646,21.3877,21.4646,33700.0
2011-08-11 13:35:00,27.91,27.95,27.84,27.85,59100.0,21.4569,21.4877,21.4031,21.4108,59100.0
2011-08-11 13:40:00,27.84,27.87,27.69,27.69,50600.0,21.4031,21.4262,21.2878,21.2878,50600.0
2011-08-11 13:45:00,27.69,27.76,27.69,27.76,34700.0,21.2878,21.3416,21.2878,21.3416,34700.0
2011-08-11 13:50:00,27.76,27.8,27.72,27.79,46800.0,21.3416,21.3724,21.3109,21.3647,46800.0
2011-08-11 13:55:00,27.79,27.85,27.79,27.85,28100.0,21.3647,21.4108,21.3647,21.4108,28100.0
2011-08-11 14:00:00,27.84,27.92,27.83,27.92,48600.0,21.4031,21.4646,21.3954,21.4646,48600.0
2011-08-11 14:05:00,27.92,27.98,27.91,27.93,27800.0,21.4646,21.5107,21.4569,21.4723,27800.0
2011-08-11 14:10:00,27.92,28.02,27.92,28.01,32100.0,21.4646,21.5415,21.4646,21.5338,32100.0
2011-08-11 14:15:00,28.02,28.04,28.0,28.0,31500.0,21.5415,21.5569,21.5261,21.5261,31500.0
2011-08-11 14:20:00,27.99,28.13,27.99,28.11,21200.0,21.5184,21.6261,21.5184,21.6107,21200.0
2011-08-11 14:25:00,28.09,28.09,28.02,28.09,33200.0,21.5953,21.5953,21.5415,21.5953,33200.0
2011-08-11 14:30:00,28.09,28.1,28.01,28.01,25600.0,21.5953,21.603,21.5338,21.5338,25600.0
2011-08-11 14:35:00,28.01,28.07,27.99,28.06,25000.0,21.5338,21.5799,21.5184,21.5722,25000.0
2011-08-11 14:40:00,28.05,28.07,28.01,28.07,37200.0,21.5646,21.5799,21.5338,21.5799,37200.0
2011-08-11 14:45:00,28.06,28.12,28.05,28.08,26900.0,21.5722,21.6184,21.5646,21.5876,26900.0
2011-08-11 14:50:00,28.08,28.16,28.04,28.15,35100.0,21.5876,21.6491,21.5569,21.6414,35100.0
2011-08-11 14:55:00,28.15,28.3,28.14,28.27,45400.0,21.6414,21.7567,21.6337,21.7337,45400.0
2011-08-11 15:00:00,28.27,28.29,28.22,28.29,63900.0,21.7337,21.7491,21.6952,21.7491,63900.0
2011-08-11 15:05:00,28.29,28.39,28.29,28.34,47200.0,21.7491,21.8259,21.7491,21.7875,47200.0
2011-08-11 15:10:00,28.34,28.4,28.32,28.39,33200.0,21.7875,21.8336,21.7721,21.8259,33200.0
2011-08-11 15:15:00,28.39,28.49,28.37,28.49,68100.0,21.8259,21.9028,21.8106,21.9028,68100.0
2011-08-11 15:20:00,28.49,28.62,28.47,28.62,67800.0,21.9028,22.0028,21.8874,22.0028,67800.0
2011-08-11 15:25:00,28.62,28.65,28.48,28.52,140300.0,22.0028,22.0258,21.8951,21.9259,140300.0
2011-08-11 15:30:00,28.52,28.69,28.49,28.68,160800.0,21.9259,22.0566,21.9028,22.0489,160800.0
2011-08-11 15:35:00,28.68,28.77,28.68,28.71,136300.0,22.0489,22.1181,22.0489,22.072,136300.0
2011-08-11 15:40:00,28.71,28.76,28.68,28.75,132600.0,22.072,22.1104,22.0489,22.1027,132600.0
2011-08-11 15:45:00,28.76,28.76,28.54,28.54,209900.0,22.1104,22.1104,21.9413,21.9413,209900.0
2011-08-11 15:50:00,28.55,28.56,28.33,28.42,215700.0,21.9489,21.9566,21.7798,21.849,215700.0
2011-08-11 15:55:00,28.41,28.53,28.35,28.37,757900.0,21.8413,21.9336,21.7952,21.8106,757900.0
2011-08-12 09:30:00,28.64,28.78,28.51,28.75,90200.0,22.0181,22.1258,21.9182,22.1027,90200.0
2011-08-12 09:35:00,28.77,28.82,28.58,28.64,136600.0,22.1181,22.1565,21.972,22.0181,136600.0
2011-08-12 09:40:00,28.65,28.69,28.55,28.6,72700.0,22.0258,22.0566,21.9489,21.9874,72700.0
2011-08-12 09:45:00,28.62,28.75,28.6,28.7,82700.0,22.0028,22.1027,21.9874,22.0643,82700.0
2011-08-12 09:50:00,28.69,28.71,28.62,28.64,79300.0,22.0566,22.072,22.0028,22.0181,79300.0
2011-08-12 09:55:00,28.64,28.66,28.42,28.6,126300.0,22.0181,22.0335,21.849,21.9874,126300.0
2011-08-12 10:00:00,28.58,28.61,28.28,28.36,174700.0,21.972,21.9951,21.7414,21.8029,174700.0
2011-08-12 10:05:00,28.36,28.38,28.2,28.23,130800.0,21.8029,21.8183,21.6799,21.7029,130800.0
2011-08-12 10:10:00,28.23,28.39,28.17,28.37,116900.0,21.7029,21.8259,21.6568,21.8106,116900.0
2011-08-12 10:15:00,28.38,28.42,28.25,28.29,86700.0,21.8183,21.849,21.7183,21.7491,86700.0
2011-08-12 10:20:00,28.29,28.29,28.15,28.21,82900.0,21.7491,21.7491,21.6414,21.6876,82900.0
2011-08-12 10:25:00,28.21,28.27,28.17,28.18,140300.0,21.6876,21.7337,21.6568,21.6645,140300.0
2011-08-12 10:30:00,28.18,28.24,28.17,28.23,93000.0,21.6645,21.7106,21.6568,21.7029,93000.0
2011-08-12 10:35:00,28.23,28.26,28.16,28.18,102500.0,21.7029,21.726,21.6491,21.6645,102500.0
2011-08-12 10:40:00,28.18,28.19,28.12,28.13,140000.0,21.6645,21.6722,21.6184,21.6261,140000.0
2011-08-12 10:45:00,28.13,28.17,28.05,28.05,128000.0,21.6261,21.6568,21.5646,21.5646,128000.0
2011-08-12 10:50:00,28.05,28.14,28.02,28.14,76500.0,21.5646,21.6337,21.5415,21.6337,76500.0
2011-08-12 10:55:00,28.14,28.22,28.12,28.2,107100.0,21.6337,21.6952,21.6184,21.6799,107100.0
2011-08-12 11:00:00,28.2,28.26,28.14,28.15,67600.0,21.6799,21.726,21.6337,21.6414,67600.0
2011-08-12 11:05:00,28.15,28.26,28.14,28.24,60200.0,21.6414,21.726,21.6337,21.7106,60200.0
2011-08-12 11:10:00,28.24,28.3,28.2,28.26,46800.0,21.7106,21.7567,21.6799,21.726,46800.0
2011-08-12 11:15:00,28.26,28.33,28.24,28.26,48300.0,21.726,21.7798,21.7106,21.726,48300.0
2011-08-12 11:20:00,28.26,28.26,28.15,28.21,72400.0,21.726,21.726,21.6414,21.6876,72400.0
2011-08-12 11:25:00,28.19,28.25,28.17,28.23,69000.0,21.6722,21.7183,21.6568,21.7029,69000.0
2011-08-12 11:30:00,28.23,28.35,28.21,28.32,50900.0,21.7029,21.7952,21.6876,21.7721,50900.0
2011-08-12 11:35:00,28.32,28.35,28.28,28.33,54300.0,21.7721,21.7952,21.7414,21.7798,54300.0
2011-08-12 11:40:00,28.33,28.41,28.31,28.41,55800.0,21.7798,21.8413,21.7644,21.8413,55800.0
2011-08-12 11:45:00,28.41,28.49,28.4,28.43,55000.0,21.8413,21.9028,21.8336,21.8567,55000.0
2011-08-12 11:50:00,28.42,28.48,28.41,28.46,75900.0,21.849,21.8951,21.8413,21.8798,75900.0
2011-08-12 11:55:00,28.45,28.47,28.38,28.41,162700.0,21.8721,21.8874,21.8183,21.8413,162700.0
2011-08-12 12:00:00,28.42,28.47,28.4,28.4,104600.0,21.849,21.8874,21.8336,21.8336,104600.0
2011-08-12 12:05:00,28.4,28.43,28.39,28.41,57600.0,21.8336,21.8567,21.8259,21.8413,57600.0
2011-08-12 12:10:00,28.42,28.42,28.38,28.41,53300.0,21.849,21.849,21.8183,21.8413,53300.0
2011-08-12 12:15:00,28.39,28.51,28.39,28.47,50900.0,21.8259,21.9182,21.8259,21.8874,50900.0
2011-08-12 12:20:00,28.47,28.49,28.4,28.41,58900.0,21.8874,21.9028,21.8336,21.8413,58900.0
2011-08-12 12:25:00,28.4,28.42,28.35,28.41,49900.0,21.8336,21.849,21.7952,21.8413,49900.0
2011-08-12 12:30:00,28.42,28.43,28.36,28.43,61300.0,21.849,21.8567,21.8029,21.8567,61300.0
2011-08-12 12:35:00,28.43,28.43,28.3,28.31,68100.0,21.8567,21.8567,21.7567,21.7644,68100.0
2011-08-12 12:40:00,28.31,28.34,28.27,28.33,50900.0,21.7644,21.7875,21.7337,21.7798,50900.0
2011-08-12 12:45:00,28.32,28.34,28.28,28.28,31100.0,21.7721,21.7875,21.7414,21.7414,31100.0
2011-08-12 12:50:00,28.28,28.32,28.26,28.31,108200.0,21.7414,21.7721,21.726,21.7644,108200.0
2011-08-12 12:55:00,28.31,28.39,28.3,28.39,39900.0,21.7644,21.8259,21.7567,21.8259,39900.0
2011-08-12 13:00:00,28.39,28.39,28.36,28.37,31800.0,21.8259,21.8259,21.8029,21.8106,31800.0
2011-08-12 13:05:00,28.36,28.37,28.29,28.3,57700.0,21.8029,21.8106,21.7491,21.7567,57700.0
2011-08-12 13:10:00,28.3,28.31,28.28,28.28,53100.0,21.7567,21.7644,21.7414,21.7414,53100.0
2011-08-12 13:15:00,28.28,28.31,28.28,28.3,44500.0,21.7414,21.7644,21.7414,21.7567,44500.0
2011-08-12 13:20:00,28.3,28.31,28.26,28.26,44800.0,21.7567,21.7644,21.726,21.726,44800.0
2011-08-12 13:25:00,28.26,28.27,28.25,28.27,33500.0,21.726,21.7337,21.7183,21.7337,33500.0
2011-08-12 13:30:00,28.26,28.27,28.22,28.25,37900.0,21.726,21.7337,21.6952,21.7183,37900.0
2011-08-12 13:35:00,28.25,28.3,28.24,28.28,49900.0,21.7183,21.7567,21.7106,21.7414,49900.0
2011-08-12 13:40:00,28.28,28.31,28.28,28.29,34100.0,21.7414,21.7644,21.7414,21.7491,34100.0
2011-08-12 13:45:00,28.29,28.33,28.29,28.32,39200.0,21.7491,21.7798,21.7491,21.7721,39200.0
2011-08-12 13:50:00,28.31,28.33,28.3,28.32,26200.0,21.7644,21.7798,21.7567,21.7721,26200.0
2011-08-12 13:55:00,28.32,28.32,28.3,28.31,21300.0,21.7721,21.7721,21.7567,21.7644,21300.0
2011-08-12 14:00:00,28.31,28.32,28.29,28.29,35300.0,21.7644,21.7721,21.7491,21.7491,35300.0
2011-08-12 14:05:00,28.3,28.31,28.29,28.3,36500.0,21.7567,21.7644,21.7491,21.7567,36500.0
2011-08-12 14:10:00,28.3,28.31,28.19,28.23,42800.0,21.7567,21.7644,21.6722,21.7029,42800.0
2011-08-12 14:15:00,28.23,28.24,28.1,28.13,69600.0,21.7029,21.7106,21.603,21.6261,69600.0
2011-08-12 14:20:00,28.13,28.14,28.01,28.01,53300.0,21.6261,21.6337,21.5338,21.5338,53300.0
2011-08-12 14:25:00,28.01,28.09,28.01,28.08,49600.0,21.5338,21.5953,21.5338,21.5876,49600.0
2011-08-12 14:30:00,28.08,28.13,28.07,28.08,51800.0,21.5876,21.6261,21.5799,21.5876,51800.0
2011-08-12 14:35:00,28.08,28.08,28.0,28.0,48800.0,21.5876,21.5876,21.5261,21.5261,48800.0
2011-08-12 14:40:00,28.0,28.1,28.0,28.1,49700.0,21.5261,21.603,21.5261,21.603,49700.0
2011-08-12 14:45:00,28.1,28.18,28.09,28.13,36400.0,21.603,21.6645,21.5953,21.6261,36400.0
2011-08-12 14:50:00,28.12,28.14,28.07,28.14,49300.0,21.6184,21.6337,21.5799,21.6337,49300.0
2011-08-12 14:55:00,28.15,28.18,28.12,28.15,43800.0,21.6414,21.6645,21.6184,21.6414,43800.0
2011-08-12 15:00:00,28.14,28.22,28.14,28.16,40700.0,21.6337,21.6952,21.6337,21.6491,40700.0
2011-08-12 15:05:00,28.17,28.19,28.07,28.07,60600.0,21.6568,21.6722,21.5799,21.5799,60600.0
2011-08-12 15:10:00,28.07,28.08,28.03,28.04,59200.0,21.5799,21.5876,21.5492,21.5569,59200.0
2011-08-12 15:15:00,28.04,28.05,28.02,28.02,42300.0,21.5569,21.5646,21.5415,21.5415,42300.0
2011-08-12 15:20:00,28.03,28.1,28.02,28.09,47000.0,21.5492,21.603,21.5415,21.5953,47000.0
2011-08-12 15:25:00,28.09,28.09,28.0,28.01,65100.0,21.5953,21.5953,21.5261,21.5338,65100.0
2011-08-12 15:30:00,28.01,28.01,27.93,28.0,216800.0,21.5338,21.5338,21.4723,21.5261,216800.0
2011-08-12 15:35:00,28.0,28.05,28.0,28.03,83100.0,21.5261,21.5646,21.5261,21.5492,83100.0
2011-08-12 15:40:00,28.03,28.05,28.01,28.01,111100.0,21.5492,21.5646,21.5338,21.5338,111100.0
2011-08-12 15:45:00,28.01,28.02,27.95,28.02,193100.0,21.5338,21.5415,21.4877,21.5415,193100.0
2011-08-12 15:50:00,28.02,28.04,27.99,28.0,126400.0,21.5415,21.5569,21.5184,21.5261,126400.0
2011-08-12 15:55:00,28.0,28.05,28.0,28.04,258400.0,21.5261,21.5646,21.5261,21.5569,258400.0
2011-08-15 09:30:00,28.28,28.44,28.19,28.43,52500.0,21.7414,21.8644,21.6722,21.8567,52500.0
2011-08-15 09:35:00,28.41,28.49,28.29,28.36,36400.0,21.8413,21.9028,21.7491,21.8029,36400.0
2011-08-15 09:40:00,28.37,28.46,28.37,28.4,61000.0,21.8106,21.8798,21.8106,21.8336,61000.0
2011-08-15 09:45:00,28.41,28.54,28.41,28.51,80900.0,21.8413,21.9413,21.8413,21.9182,80900.0
2011-08-15 09:50:00,28.51,28.52,28.43,28.44,104700.0,21.9182,21.9259,21.8567,21.8644,104700.0
2011-08-15 09:55:00,28.43,28.48,28.41,28.47,41900.0,21.8567,21.8951,21.8413,21.8874,41900.0
2011-08-15 10:00:00,28.47,28.53,28.4,28.4,63000.0,21.8874,21.9336,21.8336,21.8336,63000.0
2011-08-15 10:05:00,28.41,28.48,28.41,28.45,43500.0,21.8413,21.8951,21.8413,21.8721,43500.0
2011-08-15 10:10:00,28.46,28.5,28.45,28.5,46500.0,21.8798,21.9105,21.8721,21.9105,46500.0
2011-08-15 10:15:00,28.49,28.55,28.48,28.5,38300.0,21.9028,21.9489,21.8951,21.9105,38300.0
2011-08-15 10:20:00,28.5,28.57,28.48,28.57,37800.0,21.9105,21.9643,21.8951,21.9643,37800.0
2011-08-15 10:25:00,28.57,28.59,28.55,28.59,23400.0,21.9643,21.9797,21.9489,21.9797,23400.0
2011-08-15 10:30:00,28.6,28.62,28.53,28.53,29300.0,21.9874,22.0028,21.9336,21.9336,29300.0
2011-08-15 10:35:00,28.53,28.55,28.5,28.54,35300.0,21.9336,21.9489,21.9105,21.9413,35300.0
2011-08-15 10:40:00,28.53,28.55,28.49,28.51,39000.0,21.9336,21.9489,21.9028,21.9182,39000.0
2011-08-15 10:45:00,28.51,28.56,28.5,28.54,36300.0,21.9182,21.9566,21.9105,21.9413,36300.0
2011-08-15 10:50:00,28.54,28.57,28.51,28.51,44000.0,21.9413,21.9643,21.9182,21.9182,44000.0
2011-08-15 10:55:00,28.51,28.53,28.46,28.49,34600.0,21.9182,21.9336,21.8798,21.9028,34600.0
2011-08-15 11:00:00,28.49,28.53,28.49,28.5,28200.0,21.9028,21.9336,21.9028,21.9105,28200.0
2011-08-15 11:05:00,28.51,28.54,28.49,28.5,27400.0,21.9182,21.9413,21.9028,21.9105,27400.0
2011-08-15 11:10:00,28.51,28.53,28.49,28.51,36400.0,21.9182,21.9336,21.9028,21.9182,36400.0
2011-08-15 11:15:00,28.51,28.52,28.4,28.4,49700.0,21.9182,21.9259,21.8336,21.8336,49700.0
2011-08-15 11:20:00,28.41,28.46,28.41,28.45,28000.0,21.8413,21.8798,21.8413,21.8721,28000.0
2011-08-15 11:25:00,28.45,28.49,28.42,28.49,45800.0,21.8721,21.9028,21.849,21.9028,45800.0
2011-08-15 11:30:00,28.49,28.49,28.41,28.42,45200.0,21.9028,21.9028,21.8413,21.849,45200.0
2011-08-15 11:35:00,28.41,28.42,28.4,28.41,42400.0,21.8413,21.849,21.8336,21.8413,42400.0
2011-08-15 11:40:00,28.4,28.41,28.38,28.39,62100.0,21.8336,21.8413,21.8183,21.8259,62100.0
2011-08-15 11:45:00,28.39,28.43,28.39,28.4,39600.0,21.8259,21.8567,21.8259,21.8336,39600.0
2011-08-15 11:50:00,28.4,28.48,28.4,28.48,22100.0,21.8336,21.8951,21.8336,21.8951,22100.0
2011-08-15 11:55:00,28.48,28.52,28.48,28.48,27600.0,21.8951,21.9259,21.8951,21.8951,27600.0
2011-08-15 12:00:00,28.49,28.51,28.45,28.5,85000.0,21.9028,21.9182,21.8721,21.9105,85000.0
2011-08-15 12:05:00,28.49,28.49,28.41,28.42,38600.0,21.9028,21.9028,21.8413,21.849,38600.0
2011-08-15 12:10:00,28.42,28.44,28.41,28.42,38600.0,21.849,21.8644,21.8413,21.849,38600.0
2011-08-15 12:15:00,28.42,28.45,28.42,28.45,20700.0,21.849,21.8721,21.849,21.8721,20700.0
2011-08-15 12:20:00,28.45,28.49,28.44,28.44,65600.0,21.8721,21.9028,21.8644,21.8644,65600.0
2011-08-15 12:25:00,28.44,28.48,28.43,28.48,21700.0,21.8644,21.8951,21.8567,21.8951,21700.0
2011-08-15 12:30:00,28.49,28.5,28.48,28.49,21500.0,21.9028,21.9105,21.8951,21.9028,21500.0
2011-08-15 12:35:00,28.49,28.49,28.45,28.49,28700.0,21.9028,21.9028,21.8721,21.9028,28700.0
2011-08-15 12:40:00,28.49,28.51,28.49,28.49,33800.0,21.9028,21.9182,21.9028,21.9028,33800.0
2011-08-15 12:45:00,28.49,28.5,28.44,28.45,26300.0,21.9028,21.9105,21.8644,21.8721,26300.0
2011-08-15 12:50:00,28.45,28.51,28.45,28.49,32100.0,21.8721,21.9182,21.8721,21.9028,32100.0
2011-08-15 12:55:00,28.49,28.51,28.49,28.5,13800.0,21.9028,21.9182,21.9028,21.9105,13800.0
2011-08-15 13:00:00,28.5,28.54,28.49,28.5,46000.0,21.9105,21.9413,21.9028,21.9105,46000.0
2011-08-15 13:05:00,28.5,28.51,28.49,28.49,32900.0,21.9105,21.9182,21.9028,21.9028,32900.0
2011-08-15 13:10:00,28.49,28.5,28.43,28.48,37000.0,21.9028,21.9105,21.8567,21.8951,37000.0
2011-08-15 13:15:00,28.48,28.51,28.48,28.49,19800.0,21.8951,21.9182,21.8951,21.9028,19800.0
2011-08-15 13:20:00,28.49,28.52,28.49,28.51,12300.0,21.9028,21.9259,21.9028,21.9182,12300.0
2011-08-15 13:25:00,28.52,28.54,28.52,28.53,16300.0,21.9259,21.9413,21.9259,21.9336,16300.0
2011-08-15 13:30:00,28.53,28.54,28.5,28.54,17000.0,21.9336,21.9413,21.9105,21.9413,17000.0
2011-08-15 13:35:00,28.53,28.55,28.52,28.52,20500.0,21.9336,21.9489,21.9259,21.9259,20500.0
2011-08-15 13:40:00,28.52,28.54,28.52,28.54,32800.0,21.9259,21.9413,21.9259,21.9413,32800.0
2011-08-15 13:45:00,28.54,28.55,28.49,28.51,38100.0,21.9413,21.9489,21.9028,21.9182,38100.0
2011-08-15 13:50:00,28.51,28.55,28.5,28.52,31100.0,21.9182,21.9489,21.9105,21.9259,31100.0
2011-08-15 13:55:00,28.51,28.54,28.49,28.49,41800.0,21.9182,21.9413,21.9028,21.9028,41800.0
2011-08-15 14:00:00,28.5,28.51,28.49,28.5,49400.0,21.9105,21.9182,21.9028,21.9105,49400.0
2011-08-15 14:05:00,28.5,28.51,28.5,28.5,40900.0,21.9105,21.9182,21.9105,21.9105,40900.0
2011-08-15 14:10:00,28.5,28.51,28.49,28.5,34000.0,21.9105,21.9182,21.9028,21.9105,34000.0
2011-08-15 14:15:00,28.5,28.5,28.47,28.49,34000.0,21.9105,21.9105,21.8874,21.9028,34000.0
2011-08-15 14:20:00,28.49,28.52,28.49,28.5,53300.0,21.9028,21.9259,21.9028,21.9105,53300.0
2011-08-15 14:25:00,28.5,28.51,28.49,28.5,51800.0,21.9105,21.9182,21.9028,21.9105,51800.0
2011-08-15 14:30:00,28.5,28.51,28.46,28.46,93900.0,21.9105,21.9182,21.8798,21.8798,93900.0
2011-08-15 14:35:00,28.45,28.49,28.45,28.48,27400.0,21.8721,21.9028,21.8721,21.8951,27400.0
2011-08-15 14:40:00,28.47,28.5,28.47,28.48,67700.0,21.8874,21.9105,21.8874,21.8951,67700.0
2011-08-15 14:45:00,28.48,28.51,28.47,28.5,60200.0,21.8951,21.9182,21.8874,21.9105,60200.0
2011-08-15 14:50:00,28.5,28.5,28.49,28.5,35600.0,21.9105,21.9105,21.9028,21.9105,35600.0
2011-08-15 14:55:00,28.5,28.51,28.49,28.5,36600.0,21.9105,21.9182,21.9028,21.9105,36600.0
2011-08-15 15:00:00,28.5,28.5,28.48,28.49,69400.0,21.9105,21.9105,21.8951,21.9028,69400.0
2011-08-15 15:05:00,28.49,28.5,28.49,28.5,55200.0,21.9028,21.9105,21.9028,21.9105,55200.0
2011-08-15 15:10:00,28.49,28.5,28.48,28.5,32600.0,21.9028,21.9105,21.8951,21.9105,32600.0
2011-08-15 15:15:00,28.5,28.5,28.49,28.5,14400.0,21.9105,21.9105,21.9028,21.9105,14400.0
2011-08-15 15:20:00,28.49,28.5,28.46,28.46,118300.0,21.9028,21.9105,21.8798,21.8798,118300.0
2011-08-15 15:25:00,28.45,28.49,28.42,28.44,144600.0,21.8721,21.9028,21.849,21.8644,144600.0
2011-08-15 15:30:00,28.44,28.5,28.43,28.46,148100.0,21.8644,21.9105,21.8567,21.8798,148100.0
2011-08-15 15:35:00,28.47,28.48,28.41,28.43,148000.0,21.8874,21.8951,21.8413,21.8567,148000.0
2011-08-15 15:40:00,28.44,28.46,28.42,28.46,112000.0,21.8644,21.8798,21.849,21.8798,112000.0
2011-08-15 15:45:00,28.46,28.53,28.46,28.49,164900.0,21.8798,21.9336,21.8798,21.9028,164900.0
2011-08-15 15:50:00,28.5,28.51,28.49,28.5,141000.0,21.9105,21.9182,21.9028,21.9105,141000.0
2011-08-15 15:55:00,28.5,28.52,28.44,28.45,652500.0,21.9105,21.9259,21.8644,21.8721,652500.0
2011-08-16 09:30:00,28.33,28.54,28.24,28.33,171500.0,21.7798,21.9413,21.7106,21.7798,171500.0
2011-08-16 09:35:00,28.34,28.42,28.29,28.4,149700.0,21.7875,21.849,21.7491,21.8336,149700.0
2011-08-16 09:40:00,28.4,28.41,28.29,28.3,224700.0,21.8336,21.8413,21.7491,21.7567,224700.0
2011-08-16 09:45:00,28.29,28.38,28.29,28.36,50800.0,21.7491,21.8183,21.7491,21.8029,50800.0
2011-08-16 09:50:00,28.35,28.38,28.25,28.35,80800.0,21.7952,21.8183,21.7183,21.7952,80800.0
2011-08-16 09:55:00,28.35,28.41,28.35,28.39,43000.0,21.7952,21.8413,21.7952,21.8259,43000.0
2011-08-16 10:00:00,28.39,28.44,28.36,28.4,74100.0,21.8259,21.8644,21.8029,21.8336,74100.0
2011-08-16 10:05:00,28.4,28.41,28.31,28.33,45900.0,21.8336,21.8413,21.7644,21.7798,45900.0
2011-08-16 10:10:00,28.34,28.41,28.34,28.41,26700.0,21.7875,21.8413,21.7875,21.8413,26700.0
2011-08-16 10:15:00,28.41,28.46,28.4,28.43,30200.0,21.8413,21.8798,21.8336,21.8567,30200.0
2011-08-16 10:20:00,28.42,28.42,28.35,28.39,30800.0,21.849,21.849,21.7952,21.8259,30800.0
2011-08-16 10:25:00,28.4,28.42,28.34,28.35,104000.0,21.8336,21.849,21.7875,21.7952,104000.0
2011-08-16 10:30:00,28.36,28.36,28.32,28.35,27700.0,21.8029,21.8029,21.7721,21.7952,27700.0
2011-08-16 10:35:00,28.35,28.35,28.3,28.31,61000.0,21.7952,21.7952,21.7567,21.7644,61000.0
2011-08-16 10:40:00,28.32,28.32,28.26,28.27,40100.0,21.7721,21.7721,21.726,21.7337,40100.0
2011-08-16 10:45:00,28.28,28.31,28.26,28.3,53300.0,21.7414,21.7644,21.726,21.7567,53300.0
2011-08-16 10:50:00,28.3,28.32,28.29,28.31,30000.0,21.7567,21.7721,21.7491,21.7644,30000.0
2011-08-16 10:55:00,28.31,28.32,28.27,28.29,29400.0,21.7644,21.7721,21.7337,21.7491,29400.0
2011-08-16 11:00:00,28.29,28.31,28.28,28.3,69800.0,21.7491,21.7644,21.7414,21.7567,69800.0
2011-08-16 11:05:00,28.3,28.4,28.29,28.35,216100.0,21.7567,21.8336,21.7491,21.7952,216100.0
2011-08-16 11:10:00,28.35,28.39,28.29,28.33,90900.0,21.7952,21.8259,21.7491,21.7798,90900.0
2011-08-16 11:15:00,28.33,28.34,28.3,28.32,48300.0,21.7798,21.7875,21.7567,21.7721,48300.0
2011-08-16 11:20:00,28.32,28.33,28.29,28.33,33600.0,21.7721,21.7798,21.7491,21.7798,33600.0
2011-08-16 11:25:00,28.34,28.39,28.33,28.37,24800.0,21.7875,21.8259,21.7798,21.8106,24800.0
2011-08-16 11:30:00,28.37,28.39,28.34,28.34,34800.0,21.8106,21.8259,21.7875,21.7875,34800.0
2011-08-16 11:35:00,28.34,28.4,28.34,28.39,26400.0,21.7875,21.8336,21.7875,21.8259,26400.0
2011-08-16 11:40:00,28.39,28.44,28.36,28.43,48400.0,21.8259,21.8644,21.8029,21.8567,48400.0
2011-08-16 11:45:00,28.43,28.44,28.4,28.4,31000.0,21.8567,21.8644,21.8336,21.8336,31000.0
2011-08-16 11:50:00,28.39,28.39,28.33,28.35,50500.0,21.8259,21.8259,21.7798,21.7952,50500.0
2011-08-16 11:55:00,28.35,28.36,28.32,28.35,50900.0,21.7952,21.8029,21.7721,21.7952,50900.0
2011-08-16 12:00:00,28.35,28.39,28.34,28.38,49000.0,21.7952,21.8259,21.7875,21.8183,49000.0
2011-08-16 12:05:00,28.38,28.49,28.37,28.49,31300.0,21.8183,21.9028,21.8106,21.9028,31300.0
2011-08-16 12:10:00,28.49,28.54,28.27,28.36,154300.0,21.9028,21.9413,21.7337,21.8029,154300.0
2011-08-16 12:15:00,28.37,28.4,28.31,28.32,71700.0,21.8106,21.8336,21.7644,21.7721,71700.0
2011-08-16 12:20:00,28.32,28.39,28.29,28.3,70700.0,21.7721,21.8259,21.7491,21.7567,70700.0
2011-08-16 12:25:00,28.3,28.32,28.18,28.22,99500.0,21.7567,21.7721,21.6645,21.6952,99500.0
2011-08-16 12:30:00,28.21,28.22,28.14,28.21,48700.0,21.6876,21.6952,21.6337,21.6876,48700.0
2011-08-16 12:35:00,28.22,28.26,28.21,28.23,44200.0,21.6952,21.726,21.6876,21.7029,44200.0
2011-08-16 12:40:00,28.23,28.25,28.21,28.22,31000.0,21.7029,21.7183,21.6876,21.6952,31000.0
2011-08-16 12:45:00,28.22,28.23,28.14,28.19,39800.0,21.6952,21.7029,21.6337,21.6722,39800.0
2011-08-16 12:50:00,28.19,28.23,28.17,28.21,27700.0,21.6722,21.7029,21.6568,21.6876,27700.0
2011-08-16 12:55:00,28.21,28.21,28.15,28.18,39400.0,21.6876,21.6876,21.6414,21.6645,39400.0
2011-08-16 13:00:00,28.19,28.19,28.08,28.09,44400.0,21.6722,21.6722,21.5876,21.5953,44400.0
2011-08-16 13:05:00,28.09,28.09,28.01,28.05,57900.0,21.5953,21.5953,21.5338,21.5646,57900.0
2011-08-16 13:10:00,28.05,28.08,28.03,28.04,51100.0,21.5646,21.5876,21.5492,21.5569,51100.0
2011-08-16 13:15:00,28.04,28.11,28.04,28.1,48900.0,21.5569,21.6107,21.5569,21.603,48900.0
2011-08-16 13:20:00,28.11,28.19,28.09,28.19,35400.0,21.6107,21.6722,21.5953,21.6722,35400.0
2011-08-16 13:25:00,28.18,28.19,28.14,28.15,47100.0,21.6645,21.6722,21.6337,21.6414,47100.0
2011-08-16 13:30:00,28.14,28.2,28.12,28.17,30900.0,21.6337,21.6799,21.6184,21.6568,30900.0
2011-08-16 13:35:00,28.18,28.2,28.13,28.14,30900.0,21.6645,21.6799,21.6261,21.6337,30900.0
2011-08-16 13:40:00,28.15,28.16,28.12,28.12,39600.0,21.6414,21.6491,21.6184,21.6184,39600.0
2011-08-16 13:45:00,28.12,28.12,28.09,28.11,41900.0,21.6184,21.6184,21.5953,21.6107,41900.0
2011-08-16 13:50:00,28.12,28.14,28.11,28.13,201300.0,21.6184,21.6337,21.6107,21.6261,201300.0
2011-08-16 13:55:00,28.12,28.13,28.11,28.11,43200.0,21.6184,21.6261,21.6107,21.6107,43200.0
2011-08-16 14:00:00,28.12,28.18,28.11,28.16,140400.0,21.6184,21.6645,21.6107,21.6491,140400.0
2011-08-16 14:05:00,28.16,28.22,28.16,28.2,73200.0,21.6491,21.6952,21.6491,21.6799,73200.0
2011-08-16 14:10:00,28.21,28.25,28.2,28.24,54900.0,21.6876,21.7183,21.6799,21.7106,54900.0
2011-08-16 14:15:00,28.24,28.25,28.18,28.2,47200.0,21.7106,21.7183,21.6645,21.6799,47200.0
2011-08-16 14:20:00,28.2,28.21,28.16,28.17,46900.0,21.6799,21.6876,21.6491,21.6568,46900.0
2011-08-16 14:25:00,28.17,28.19,28.16,28.18,27300.0,21.6568,21.6722,21.6491,21.6645,27300.0
2011-08-16 14:30:00,28.19,28.22,28.18,28.2,36200.0,21.6722,21.6952,21.6645,21.6799,36200.0
2011-08-16 14:35:00,28.2,28.22,28.15,28.18,37200.0,21.6799,21.6952,21.6414,21.6645,37200.0
2011-08-16 14:40:00,28.17,28.21,28.17,28.21,29200.0,21.6568,21.6876,21.6568,21.6876,29200.0
2011-08-16 14:45:00,28.21,28.22,28.15,28.19,44600.0,21.6876,21.6952,21.6414,21.6722,44600.0
2011-08-16 14:50:00,28.19,28.19,28.13,28.14,51200.0,21.6722,21.6722,21.6261,21.6337,51200.0
2011-08-16 14:55:00,28.14,28.16,28.1,28.11,54300.0,21.6337,21.6491,21.603,21.6107,54300.0
2011-08-16 15:00:00,28.11,28.19,28.11,28.18,41300.0,21.6107,21.6722,21.6107,21.6645,41300.0
2011-08-16 15:05:00,28.17,28.24,28.17,28.24,47700.0,21.6568,21.7106,21.6568,21.7106,47700.0
2011-08-16 15:10:00,28.24,28.26,28.22,28.23,45100.0,21.7106,21.726,21.6952,21.7029,45100.0
2011-08-16 15:15:00,28.23,28.31,28.23,28.3,79500.0,21.7029,21.7644,21.7029,21.7567,79500.0
2011-08-16 15:20:00,28.3,28.31,28.28,28.31,67100.0,21.7567,21.7644,21.7414,21.7644,67100.0
2011-08-16 15:25:00,28.32,28.42,28.32,28.41,71900.0,21.7721,21.849,21.7721,21.8413,71900.0
2011-08-16 15:30:00,28.42,28.43,28.37,28.39,95700.0,21.849,21.8567,21.8106,21.8259,95700.0
2011-08-16 15:35:00,28.39,28.42,28.38,28.39,93800.0,21.8259,21.849,21.8183,21.8259,93800.0
2011-08-16 15:40:00,28.4,28.44,28.37,28.43,84100.0,21.8336,21.8644,21.8106,21.8567,84100.0
2011-08-16 15:45:00,28.43,28.45,28.34,28.4,202100.0,21.8567,21.8721,21.7875,21.8336,202100.0
2011-08-16 15:50:00,28.4,28.4,28.34,28.35,116900.0,21.8336,21.8336,21.7875,21.7952,116900.0
2011-08-16 15:55:00,28.35,28.35,28.3,28.3,222500.0,21.7952,21.7952,21.7567,21.7567,222500.0
2011-08-17 09:30:00,28.51,28.55,28.4,28.55,45200.0,21.9182,21.9489,21.8336,21.9489,45200.0
2011-08-17 09:35:00,28.55,28.59,28.5,28.5,33000.0,21.9489,21.9797,21.9105,21.9105,33000.0
2011-08-17 09:40:00,28.5,28.59,28.44,28.45,288200.0,21.9105,21.9797,21.8644,21.8721,288200.0
2011-08-17 09:45:00,28.45,28.51,28.43,28.49,121000.0,21.8721,21.9182,21.8567,21.9028,121000.0
2011-08-17 09:50:00,28.49,28.49,28.42,28.45,245500.0,21.9028,21.9028,21.849,21.8721,245500.0
2011-08-17 09:55:00,28.45,28.48,28.45,28.45,66800.0,21.8721,21.8951,21.8721,21.8721,66800.0
2011-08-17 10:00:00,28.45,28.46,28.43,28.43,47800.0,21.8721,21.8798,21.8567,21.8567,47800.0
2011-08-17 10:05:00,28.44,28.51,28.44,28.51,88500.0,21.8644,21.9182,21.8644,21.9182,88500.0
2011-08-17 10:10:00,28.51,28.52,28.48,28.52,67900.0,21.9182,21.9259,21.8951,21.9259,67900.0
2011-08-17 10:15:00,28.52,28.59,28.52,28.57,78200.0,21.9259,21.9797,21.9259,21.9643,78200.0
2011-08-17 10:20:00,28.57,28.57,28.45,28.45,50500.0,21.9643,21.9643,21.8721,21.8721,50500.0
2011-08-17 10:25:00,28.45,28.51,28.45,28.51,134500.0,21.8721,21.9182,21.8721,21.9182,134500.0
2011-08-17 10:30:00,28.51,28.52,28.48,28.5,44700.0,21.9182,21.9259,21.8951,21.9105,44700.0
2011-08-17 10:35:00,28.5,28.54,28.49,28.53,44600.0,21.9105,21.9413,21.9028,21.9336,44600.0
2011-08-17 10:40:00,28.53,28.6,28.52,28.6,87600.0,21.9336,21.9874,21.9259,21.9874,87600.0
2011-08-17 10:45:00,28.59,28.6,28.56,28.58,58800.0,21.9797,21.9874,21.9566,21.972,58800.0
2011-08-17 10:50:00,28.58,28.6,28.5,28.52,82000.0,21.972,21.9874,21.9105,21.9259,82000.0
2011-08-17 10:55:00,28.53,28.55,28.5,28.54,34900.0,21.9336,21.9489,21.9105,21.9413,34900.0
2011-08-17 11:00:00,28.53,28.58,28.51,28.56,63500.0,21.9336,21.972,21.9182,21.9566,63500.0
2011-08-17 11:05:00,28.56,28.63,28.56,28.59,33000.0,21.9566,22.0104,21.9566,21.9797,33000.0
2011-08-17 11:10:00,28.6,28.62,28.59,28.6,67700.0,21.9874,22.0028,21.9797,21.9874,67700.0
2011-08-17 11:15:00,28.61,28.63,28.51,28.51,41700.0,21.9951,22.0104,21.9182,21.9182,41700.0
2011-08-17 11:20:00,28.51,28.55,28.51,28.53,18800.0,21.9182,21.9489,21.9182,21.9336,18800.0
2011-08-17 11:25:00,28.52,28.55,28.51,28.54,16000.0,21.9259,21.9489,21.9182,21.9413,16000.0
2011-08-17 11:30:00,28.54,28.56,28.51,28.51,37400.0,21.9413,21.9566,21.9182,21.9182,37400.0
2011-08-17 11:35:00,28.51,28.52,28.48,28.51,24300.0,21.9182,21.9259,21.8951,21.9182,24300.0
2011-08-17 11:40:00,28.51,28.55,28.49,28.53,31500.0,21.9182,21.9489,21.9028,21.9336,31500.0
2011-08-17 11:45:00,28.52,28.56,28.51,28.51,47400.0,21.9259,21.9566,21.9182,21.9182,47400.0
2011-08-17 11:50:00,28.51,28.56,28.5,28.53,147800.0,21.9182,21.9566,21.9105,21.9336,147800.0
2011-08-17 11:55:00,28.53,28.53,28.48,28.51,86700.0,21.9336,21.9336,21.8951,21.9182,86700.0
2011-08-17 12:00:00,28.5,28.53,28.49,28.53,53300.0,21.9105,21.9336,21.9028,21.9336,53300.0
2011-08-17 12:05:00,28.52,28.53,28.44,28.47,53100.0,21.9259,21.9336,21.8644,21.8874,53100.0
2011-08-17 12:10:00,28.46,28.46,28.43,28.45,28100.0,21.8798,21.8798,21.8567,21.8721,28100.0
2011-08-17 12:15:00,28.46,28.47,28.41,28.42,19700.0,21.8798,21.8874,21.8413,21.849,19700.0
2011-08-17 12:20:00,28.42,28.43,28.4,28.42,16400.0,21.849,21.8567,21.8336,21.849,16400.0
2011-08-17 12:25:00,28.41,28.42,28.38,28.42,24300.0,21.8413,21.849,21.8183,21.849,24300.0
2011-08-17 12:30:00,28.42,28.43,28.41,28.43,22900.0,21.849,21.8567,21.8413,21.8567,22900.0
2011-08-17 12:35:00,28.43,28.47,28.43,28.47,14300.0,21.8567,21.8874,21.8567,21.8874,14300.0
2011-08-17 12:40:00,28.48,28.49,28.47,28.47,26400.0,21.8951,21.9028,21.8874,21.8874,26400.0
2011-08-17 12:45:00,28.47,28.47,28.42,28.42,24500.0,21.8874,21.8874,21.849,21.849,24500.0
2011-08-17 12:50:00,28.42,28.44,28.36,28.36,48700.0,21.849,21.8644,21.8029,21.8029,48700.0
2011-08-17 12:55:00,28.36,28.36,28.28,28.32,29000.0,21.8029,21.8029,21.7414,21.7721,29000.0
2011-08-17 13:00:00,28.32,28.32,28.26,28.3,24200.0,21.7721,21.7721,21.726,21.7567,24200.0
2011-08-17 13:05:00,28.29,28.32,28.25,28.31,27000.0,21.7491,21.7721,21.7183,21.7644,27000.0
2011-08-17 13:10:00,28.31,28.36,28.3,28.33,19400.0,21.7644,21.8029,21.7567,21.7798,19400.0
2011-08-17 13:15:00,28.33,28.36,28.33,28.36,7900.0,21.7798,21.8029,21.7798,21.8029,7900.0
2011-08-17 13:20:00,28.36,28.37,28.28,28.3,37000.0,21.8029,21.8106,21.7414,21.7567,37000.0
2011-08-17 13:25:00,28.29,28.29,28.25,28.26,51500.0,21.7491,21.7491,21.7183,21.726,51500.0
2011-08-17 13:30:00,28.27,28.29,28.26,28.26,32500.0,21.7337,21.7491,21.726,21.726,32500.0
2011-08-17 13:35:00,28.26,28.32,28.25,28.31,24600.0,21.726,21.7721,21.7183,21.7644,24600.0
2011-08-17 13:40:00,28.32,28.32,28.23,28.27,55300.0,21.7721,21.7721,21.7029,21.7337,55300.0
2011-08-17 13:45:00,28.26,28.29,28.25,28.28,9100.0,21.726,21.7491,21.7183,21.7414,9100.0
2011-08-17 13:50:00,28.28,28.34,28.27,28.34,13900.0,21.7414,21.7875,21.7337,21.7875,13900.0
2011-08-17 13:55:00,28.34,28.34,28.29,28.32,28300.0,21.7875,21.7875,21.7491,21.7721,28300.0
2011-08-17 14:00:00,28.33,28.41,28.33,28.38,33100.0,21.7798,21.8413,21.7798,21.8183,33100.0
2011-08-17 14:05:00,28.38,28.39,28.35,28.38,15400.0,21.8183,21.8259,21.7952,21.8183,15400.0
2011-08-17 14:10:00,28.39,28.44,28.39,28.42,19200.0,21.8259,21.8644,21.8259,21.849,19200.0
2011-08-17 14:15:00,28.41,28.46,28.4,28.45,48700.0,21.8413,21.8798,21.8336,21.8721,48700.0
2011-08-17 14:20:00,28.45,28.47,28.41,28.42,26500.0,21.8721,21.8874,21.8413,21.849,26500.0
2011-08-17 14:25:00,28.42,28.42,28.37,28.38,18700.0,21.849,21.849,21.8106,21.8183,18700.0
2011-08-17 14:30:00,28.39,28.42,28.37,28.39,25400.0,21.8259,21.849,21.8106,21.8259,25400.0
2011-08-17 14:35:00,28.37,28.39,28.36,28.36,16500.0,21.8106,21.8259,21.8029,21.8029,16500.0
2011-08-17 14:40:00,28.35,28.42,28.34,28.41,24000.0,21.7952,21.849,21.7875,21.8413,24000.0
2011-08-17 14:45:00,28.41,28.43,28.38,28.42,67400.0,21.8413,21.8567,21.8183,21.849,67400.0
2011-08-17 14:50:00,28.43,28.43,28.39,28.4,35900.0,21.8567,21.8567,21.8259,21.8336,35900.0
2011-08-17 14:55:00,28.39,28.47,28.39,28.46,148500.0,21.8259,21.8874,21.8259,21.8798,148500.0
2011-08-17 15:00:00,28.47,28.47,28.43,28.44,56900.0,21.8874,21.8874,21.8567,21.8644,56900.0
2011-08-17 15:05:00,28.44,28.47,28.43,28.46,99800.0,21.8644,21.8874,21.8567,21.8798,99800.0
2011-08-17 15:10:00,28.47,28.48,28.45,28.45,47800.0,21.8874,21.8951,21.8721,21.8721,47800.0
2011-08-17 15:15:00,28.45,28.47,28.44,28.47,122300.0,21.8721,21.8874,21.8644,21.8874,122300.0
2011-08-17 15:20:00,28.46,28.49,28.44,28.47,69400.0,21.8798,21.9028,21.8644,21.8874,69400.0
2011-08-17 15:25:00,28.48,28.48,28.4,28.42,48700.0,21.8951,21.8951,21.8336,21.849,48700.0
2011-08-17 15:30:00,28.42,28.45,28.4,28.41,80000.0,21.849,21.8721,21.8336,21.8413,80000.0
2011-08-17 15:35:00,28.4,28.43,28.39,28.39,43500.0,21.8336,21.8567,21.8259,21.8259,43500.0
2011-08-17 15:40:00,28.4,28.42,28.38,28.41,137100.0,21.8336,21.849,21.8183,21.8413,137100.0
2011-08-17 15:45:00,28.4,28.46,28.37,28.42,297200.0,21.8336,21.8798,21.8106,21.849,297200.0
2011-08-17 15:50:00,28.42,28.44,28.38,28.39,182300.0,21.849,21.8644,21.8183,21.8259,182300.0
2011-08-17 15:55:00,28.39,28.45,28.39,28.44,670400.0,21.8259,21.8721,21.8259,21.8644,670400.0
2011-08-18 09:30:00,27.81,27.89,27.62,27.85,148800.0,21.38,21.4415,21.234,21.4108,148800.0
2011-08-18 09:35:00,27.86,27.93,27.76,27.91,93900.0,21.4185,21.4723,21.3416,21.4569,93900.0
2011-08-18 09:40:00,27.9,28.03,27.88,28.02,149700.0,21.4492,21.5492,21.4339,21.5415,149700.0
2011-08-18 09:45:00,28.03,28.16,27.99,28.14,165900.0,21.5492,21.6491,21.5184,21.6337,165900.0
2011-08-18 09:50:00,28.14,28.14,28.0,28.02,105100.0,21.6337,21.6337,21.5261,21.5415,105100.0
2011-08-18 09:55:00,28.01,28.06,27.99,28.05,86400.0,21.5338,21.5722,21.5184,21.5646,86400.0
2011-08-18 10:00:00,28.04,28.05,27.69,27.84,284900.0,21.5569,21.5646,21.2878,21.4031,284900.0
2011-08-18 10:05:00,27.85,27.98,27.74,27.96,484200.0,21.4108,21.5107,21.3262,21.4954,484200.0
2011-08-18 10:10:00,27.96,27.97,27.82,27.93,240000.0,21.4954,21.503,21.3877,21.4723,240000.0
2011-08-18 10:15:00,27.92,28.0,27.89,27.91,145400.0,21.4646,21.5261,21.4415,21.4569,145400.0
2011-08-18 10:20:00,27.9,27.96,27.81,27.96,57000.0,21.4492,21.4954,21.38,21.4954,57000.0
2011-08-18 10:25:00,27.95,28.01,27.91,27.96,93500.0,21.4877,21.5338,21.4569,21.4954,93500.0
2011-08-18 10:30:00,27.96,28.02,27.94,27.97,182500.0,21.4954,21.5415,21.48,21.503,182500.0
2011-08-18 10:35:00,27.97,28.01,27.89,27.93,77900.0,21.503,21.5338,21.4415,21.4723,77900.0
2011-08-18 10:40:00,27.92,27.92,27.81,27.86,94800.0,21.4646,21.4646,21.38,21.4185,94800.0
2011-08-18 10:45:00,27.85,27.91,27.78,27.89,54300.0,21.4108,21.4569,21.357,21.4415,54300.0
2011-08-18 10:50:00,27.89,27.93,27.86,27.86,57700.0,21.4415,21.4723,21.4185,21.4185,57700.0
2011-08-18 10:55:00,27.86,27.87,27.8,27.86,117800.0,21.4185,21.4262,21.3724,21.4185,117800.0
2011-08-18 11:00:00,27.87,27.88,27.76,27.77,81600.0,21.4262,21.4339,21.3416,21.3493,81600.0
2011-08-18 11:05:00,27.76,27.82,27.73,27.78,74800.0,21.3416,21.3877,21.3185,21.357,74800.0
2011-08-18 11:10:00,27.77,27.85,27.77,27.81,86900.0,21.3493,21.4108,21.3493,21.38,86900.0
2011-08-18 11:15:00,27.81,27.84,27.76,27.8,64800.0,21.38,21.4031,21.3416,21.3724,64800.0
2011-08-18 11:20:00,27.8,27.82,27.76,27.79,80500.0,21.3724,21.3877,21.3416,21.3647,80500.0
2011-08-18 11:25:00,27.78,27.81,27.77,27.81,43000.0,21.357,21.38,21.3493,21.38,43000.0
2011-08-18 11:30:00,27.8,27.88,27.8,27.86,143600.0,21.3724,21.4339,21.3724,21.4185,143600.0
2011-08-18 11:35:00,27.85,27.88,27.81,27.81,62500.0,21.4108,21.4339,21.38,21.38,62500.0
2011-08-18 11:40:00,27.81,27.82,27.76,27.8,52200.0,21.38,21.3877,21.3416,21.3724,52200.0
2011-08-18 11:45:00,27.8,27.88,27.79,27.87,77500.0,21.3724,21.4339,21.3647,21.4262,77500.0
2011-08-18 11:50:00,27.87,27.88,27.86,27.88,75800.0,21.4262,21.4339,21.4185,21.4339,75800.0
2011-08-18 11:55:00,27.88,27.99,27.87,27.98,92200.0,21.4339,21.5184,21.4262,21.5107,92200.0
2011-08-18 12:00:00,27.99,27.99,27.86,27.86,55800.0,21.5184,21.5184,21.4185,21.4185,55800.0
2011-08-18 12:05:00,27.87,27.89,27.84,27.86,49600.0,21.4262,21.4415,21.4031,21.4185,49600.0
2011-08-18 12:10:00,27.86,27.91,27.83,27.87,60600.0,21.4185,21.4569,21.3954,21.4262,60600.0
2011-08-18 12:15:00,27.88,27.93,27.88,27.91,33900.0,21.4339,21.4723,21.4339,21.4569,33900.0
2011-08-18 12:20:00,27.91,27.93,27.87,27.88,33300.0,21.4569,21.4723,21.4262,21.4339,33300.0
2011-08-18 12:25:00,27.89,27.89,27.85,27.85,31200.0,21.4415,21.4415,21.4108,21.4108,31200.0
2011-08-18 12:30:00,27.86,27.86,27.79,27.8,46100.0,21.4185,21.4185,21.3647,21.3724,46100.0
2011-08-18 12:35:00,27.8,27.8,27.75,27.75,25200.0,21.3724,21.3724,21.3339,21.3339,25200.0
2011-08-18 12:40:00,27.76,27.79,27.75,27.76,43900.0,21.3416,21.3647,21.3339,21.3416,43900.0
2011-08-18 12:45:00,27.76,27.76,27.7,27.7,34900.0,21.3416,21.3416,21.2955,21.2955,34900.0
2011-08-18 12:50:00,27.71,27.71,27.66,27.67,23500.0,21.3032,21.3032,21.2647,21.2724,23500.0
2011-08-18 12:55:00,27.67,27.7,27.64,27.7,43400.0,21.2724,21.2955,21.2493,21.2955,43400.0
2011-08-18 13:00:00,27.69,27.74,27.68,27.73,42000.0,21.2878,21.3262,21.2801,21.3185,42000.0
2011-08-18 13:05:00,27.73,27.73,27.64,27.65,85500.0,21.3185,21.3185,21.2493,21.257,85500.0
2011-08-18 13:10:00,27.64,27.65,27.59,27.6,43100.0,21.2493,21.257,21.2109,21.2186,43100.0
2011-08-18 13:15:00,27.6,27.62,27.59,27.6,51400.0,21.2186,21.234,21.2109,21.2186,51400.0
2011-08-18 13:20:00,27.6,27.69,27.59,27.67,57000.0,21.2186,21.2878,21.2109,21.2724,57000.0
2011-08-18 13:25:00,27.67,27.71,27.66,27.66,34900.0,21.2724,21.3032,21.2647,21.2647,34900.0
2011-08-18 13:30:00,27.66,27.68,27.59,27.59,76000.0,21.2647,21.2801,21.2109,21.2109,76000.0
2011-08-18 13:35:00,27.59,27.6,27.53,27.55,83100.0,21.2109,21.2186,21.1648,21.1802,83100.0
2011-08-18 13:40:00,27.54,27.61,27.54,27.6,39300.0,21.1725,21.2263,21.1725,21.2186,39300.0
2011-08-18 13:45:00,27.59,27.62,27.58,27.62,27300.0,21.2109,21.234,21.2032,21.234,27300.0
2011-08-18 13:50:00,27.62,27.65,27.6,27.6,50900.0,21.234,21.257,21.2186,21.2186,50900.0
2011-08-18 13:55:00,27.6,27.6,27.52,27.54,77400.0,21.2186,21.2186,21.1571,21.1725,77400.0
2011-08-18 14:00:00,27.55,27.71,27.55,27.68,173800.0,21.1802,21.3032,21.1802,21.2801,173800.0
2011-08-18 14:05:00,27.69,27.69,27.65,27.69,47800.0,21.2878,21.2878,21.257,21.2878,47800.0
2011-08-18 14:10:00,27.69,27.7,27.63,27.66,60300.0,21.2878,21.2955,21.2417,21.2647,60300.0
2011-08-18 14:15:00,27.66,27.75,27.64,27.74,32800.0,21.2647,21.3339,21.2493,21.3262,32800.0
2011-08-18 14:20:00,27.74,27.74,27.69,27.73,42300.0,21.3262,21.3262,21.2878,21.3185,42300.0
2011-08-18 14:25:00,27.73,27.73,27.66,27.66,38900.0,21.3185,21.3185,21.2647,21.2647,38900.0
2011-08-18 14:30:00,27.66,27.66,27.59,27.6,46800.0,21.2647,21.2647,21.2109,21.2186,46800.0
2011-08-18 14:35:00,27.61,27.69,27.61,27.64,72700.0,21.2263,21.2878,21.2263,21.2493,72700.0
2011-08-18 14:40:00,27.65,27.65,27.56,27.57,51800.0,21.257,21.257,21.1878,21.1955,51800.0
2011-08-18 14:45:00,27.58,27.59,27.55,27.57,48700.0,21.2032,21.2109,21.1802,21.1955,48700.0
2011-08-18 14:50:00,27.57,27.58,27.51,27.52,70700.0,21.1955,21.2032,21.1494,21.1571,70700.0
2011-08-18 14:55:00,27.53,27.57,27.46,27.47,66800.0,21.1648,21.1955,21.111,21.1187,66800.0
2011-08-18 15:00:00,27.47,27.48,27.41,27.41,127800.0,21.1187,21.1263,21.0725,21.0725,127800.0
2011-08-18 15:05:00,27.41,27.51,27.41,27.43,69700.0,21.0725,21.1494,21.0725,21.0879,69700.0
2011-08-18 15:10:00,27.44,27.5,27.44,27.46,70700.0,21.0956,21.1417,21.0956,21.111,70700.0
2011-08-18 15:15:00,27.46,27.46,27.39,27.41,83000.0,21.111,21.111,21.0571,21.0725,83000.0
2011-08-18 15:20:00,27.41,27.45,27.39,27.43,72300.0,21.0725,21.1033,21.0571,21.0879,72300.0
2011-08-18 15:25:00,27.42,27.51,27.41,27.51,83200.0,21.0802,21.1494,21.0725,21.1494,83200.0
2011-08-18 15:30:00,27.5,27.54,27.44,27.47,115200.0,21.1417,21.1725,21.0956,21.1187,115200.0
2011-08-18 15:35:00,27.47,27.48,27.41,27.42,139400.0,21.1187,21.1263,21.0725,21.0802,139400.0
2011-08-18 15:40:00,27.43,27.45,27.34,27.34,122300.0,21.0879,21.1033,21.0187,21.0187,122300.0
2011-08-18 15:45:00,27.33,27.38,27.3,27.37,282700.0,21.011,21.0495,20.988,21.0418,282700.0
2011-08-18 15:50:00,27.37,27.63,27.37,27.61,291200.0,21.0418,21.2417,21.0418,21.2263,291200.0
2011-08-18 15:55:00,27.61,27.64,27.52,27.54,453100.0,21.2263,21.2493,21.1571,21.1725,453100.0
2011-08-19 09:30:00,27.19,27.35,27.12,27.29,467100.0,20.9034,21.0264,20.8496,20.9803,467100.0
2011-08-19 09:35:00,27.3,27.54,27.28,27.52,44600.0,20.988,21.1725,20.9726,21.1571,44600.0
2011-08-19 09:40:00,27.51,27.61,27.5,27.52,54400.0,21.1494,21.2263,21.1417,21.1571,54400.0
2011-08-19 09:45:00,27.52,27.52,27.39,27.41,40400.0,21.1571,21.1571,21.0571,21.0725,40400.0
2011-08-19 09:50:00,27.41,27.51,27.31,27.49,41800.0,21.0725,21.1494,20.9956,21.134,41800.0
2011-08-19 09:55:00,27.49,27.66,27.47,27.65,36800.0,21.134,21.2647,21.1187,21.257,36800.0
2011-08-19 10:00:00,27.66,27.78,27.62,27.76,60700.0,21.2647,21.357,21.234,21.3416,60700.0
2011-08-19 10:05:00,27.75,27.79,27.65,27.72,47600.0,21.3339,21.3647,21.257,21.3109,47600.0
2011-08-19 10:10:00,27.72,27.75,27.66,27.66,40800.0,21.3109,21.3339,21.2647,21.2647,40800.0
2011-08-19 10:15:00,27.66,27.84,27.63,27.79,60300.0,21.2647,21.4031,21.2417,21.3647,60300.0
2011-08-19 10:20:00,27.8,27.91,27.77,27.88,54700.0,21.3724,21.4569,21.3493,21.4339,54700.0
2011-08-19 10:25:00,27.88,28.01,27.88,27.98,114300.0,21.4339,21.5338,21.4339,21.5107,114300.0
2011-08-19 10:30:00,27.97,27.99,27.88,27.89,71800.0,21.503,21.5184,21.4339,21.4415,71800.0
2011-08-19 10:35:00,27.89,27.9,27.78,27.78,48400.0,21.4415,21.4492,21.357,21.357,48400.0
2011-08-19 10:40:00,27.79,27.87,27.77,27.82,44000.0,21.3647,21.4262,21.3493,21.3877,44000.0
2011-08-19 10:45:00,27.82,27.83,27.71,27.81,45900.0,21.3877,21.3954,21.3032,21.38,45900.0
2011-08-19 10:50:00,27.81,27.84,27.75,27.82,32000.0,21.38,21.4031,21.3339,21.3877,32000.0
2011-08-19 10:55:00,27.83,27.89,27.8,27.8,36400.0,21.3954,21.4415,21.3724,21.3724,36400.0
2011-08-19 11:00:00,27.8,27.84,27.73,27.74,34900.0,21.3724,21.4031,21.3185,21.3262,34900.0
2011-08-19 11:05:00,27.73,27.75,27.64,27.65,41900.0,21.3185,21.3339,21.2493,21.257,41900.0
2011-08-19 11:10:00,27.65,27.66,27.57,27.58,36800.0,21.257,21.2647,21.1955,21.2032,36800.0
2011-08-19 11:15:00,27.58,27.64,27.56,27.6,37300.0,21.2032,21.2493,21.1878,21.2186,37300.0
2011-08-19 11:20:00,27.6,27.72,27.58,27.71,23600.0,21.2186,21.3109,21.2032,21.3032,23600.0
2011-08-19 11:25:00,27.7,27.71,27.65,27.67,26100.0,21.2955,21.3032,21.257,21.2724,26100.0
2011-08-19 11:30:00,27.67,27.75,27.65,27.66,34700.0,21.2724,21.3339,21.257,21.2647,34700.0
2011-08-19 11:35:00,27.65,27.67,27.57,27.62,42200.0,21.257,21.2724,21.1955,21.234,42200.0
2011-08-19 11:40:00,27.61,27.69,27.61,27.68,57700.0,21.2263,21.2878,21.2263,21.2801,57700.0
2011-08-19 11:45:00,27.69,27.69,27.61,27.63,27600.0,21.2878,21.2878,21.2263,21.2417,27600.0
2011-08-19 11:50:00,27.63,27.71,27.62,27.71,22600.0,21.2417,21.3032,21.234,21.3032,22600.0
2011-08-19 11:55:00,27.71,27.79,27.69,27.76,35600.0,21.3032,21.3647,21.2878,21.3416,35600.0
2011-08-19 12:00:00,27.77,27.77,27.67,27.67,19100.0,21.3493,21.3493,21.2724,21.2724,19100.0
2011-08-19 12:05:00,27.67,27.72,27.63,27.69,158000.0,21.2724,21.3109,21.2417,21.2878,158000.0
2011-08-19 12:10:00,27.69,27.7,27.64,27.68,14600.0,21.2878,21.2955,21.2493,21.2801,14600.0
2011-08-19 12:15:00,27.68,27.7,27.66,27.67,21000.0,21.2801,21.2955,21.2647,21.2724,21000.0
2011-08-19 12:20:00,27.67,27.68,27.63,27.63,19100.0,21.2724,21.2801,21.2417,21.2417,19100.0
2011-08-19 12:25:00,27.64,27.67,27.62,27.67,34500.0,21.2493,21.2724,21.234,21.2724,34500.0
2011-08-19 12:30:00,27.68,27.73,27.67,27.72,22000.0,21.2801,21.3185,21.2724,21.3109,22000.0
2011-08-19 12:35:00,27.72,27.79,27.72,27.73,49900.0,21.3109,21.3647,21.3109,21.3185,49900.0
2011-08-19 12:40:00,27.72,27.73,27.68,27.69,21900.0,21.3109,21.3185,21.2801,21.2878,21900.0
2011-08-19 12:45:00,27.69,27.74,27.67,27.73,21400.0,21.2878,21.3262,21.2724,21.3185,21400.0
2011-08-19 12:50:00,27.73,27.74,27.71,27.73,13700.0,21.3185,21.3262,21.3032,21.3185,13700.0
2011-08-19 12:55:00,27.73,27.74,27.7,27.7,28500.0,21.3185,21.3262,21.2955,21.2955,28500.0
2011-08-19 13:00:00,27.7,27.71,27.66,27.67,27500.0,21.2955,21.3032,21.2647,21.2724,27500.0
2011-08-19 13:05:00,27.66,27.73,27.66,27.73,22300.0,21.2647,21.3185,21.2647,21.3185,22300.0
2011-08-19 13:10:00,27.72,27.79,27.71,27.77,50600.0,21.3109,21.3647,21.3032,21.3493,50600.0
2011-08-19 13:15:00,27.77,27.77,27.69,27.74,41200.0,21.3493,21.3493,21.2878,21.3262,41200.0
2011-08-19 13:20:00,27.73,27.74,27.67,27.67,25800.0,21.3185,21.3262,21.2724,21.2724,25800.0
2011-08-19 13:25:00,27.67,27.71,27.66,27.7,24800.0,21.2724,21.3032,21.2647,21.2955,24800.0
2011-08-19 13:30:00,27.7,27.7,27.58,27.6,64100.0,21.2955,21.2955,21.2032,21.2186,64100.0
2011-08-19 13:35:00,27.6,27.66,27.6,27.62,28400.0,21.2186,21.2647,21.2186,21.234,28400.0
2011-08-19 13:40:00,27.62,27.63,27.56,27.56,27400.0,21.234,21.2417,21.1878,21.1878,27400.0
2011-08-19 13:45:00,27.56,27.61,27.55,27.61,26400.0,21.1878,21.2263,21.1802,21.2263,26400.0
2011-08-19 13:50:00,27.61,27.62,27.54,27.56,27300.0,21.2263,21.234,21.1725,21.1878,27300.0
2011-08-19 13:55:00,27.56,27.63,27.56,27.59,43800.0,21.1878,21.2417,21.1878,21.2109,43800.0
2011-08-19 14:00:00,27.59,27.62,27.55,27.55,44300.0,21.2109,21.234,21.1802,21.1802,44300.0
2011-08-19 14:05:00,27.55,27.55,27.46,27.52,77400.0,21.1802,21.1802,21.111,21.1571,77400.0
2011-08-19 14:10:00,27.52,27.56,27.5,27.55,34700.0,21.1571,21.1878,21.1417,21.1802,34700.0
2011-08-19 14:15:00,27.55,27.55,27.46,27.46,31300.0,21.1802,21.1802,21.111,21.111,31300.0
2011-08-19 14:20:00,27.45,27.45,27.36,27.4,51500.0,21.1033,21.1033,21.0341,21.0648,51500.0
2011-08-19 14:25:00,27.41,27.48,27.4,27.46,30200.0,21.0725,21.1263,21.0648,21.111,30200.0
2011-08-19 14:30:00,27.47,27.47,27.4,27.41,30700.0,21.1187,21.1187,21.0648,21.0725,30700.0
2011-08-19 14:35:00,27.4,27.46,27.39,27.46,52400.0,21.0648,21.111,21.0571,21.111,52400.0
2011-08-19 14:40:00,27.46,27.48,27.41,27.48,55500.0,21.111,21.1263,21.0725,21.1263,55500.0
2011-08-19 14:45:00,27.48,27.49,27.39,27.39,59500.0,21.1263,21.134,21.0571,21.0571,59500.0
2011-08-19 14:50:00,27.4,27.44,27.36,27.42,90000.0,21.0648,21.0956,21.0341,21.0802,90000.0
2011-08-19 14:55:00,27.43,27.46,27.41,27.42,47200.0,21.0879,21.111,21.0725,21.0802,47200.0
2011-08-19 15:00:00,27.43,27.43,27.36,27.43,67800.0,21.0879,21.0879,21.0341,21.0879,67800.0
2011-08-19 15:05:00,27.43,27.44,27.34,27.37,85500.0,21.0879,21.0956,21.0187,21.0418,85500.0
2011-08-19 15:10:00,27.38,27.41,27.37,27.39,153900.0,21.0495,21.0725,21.0418,21.0571,153900.0
2011-08-19 15:15:00,27.39,27.39,27.3,27.35,74300.0,21.0571,21.0571,20.988,21.0264,74300.0
2011-08-19 15:20:00,27.34,27.46,27.33,27.4,89400.0,21.0187,21.111,21.011,21.0648,89400.0
2011-08-19 15:25:00,27.4,27.45,27.39,27.43,69300.0,21.0648,21.1033,21.0571,21.0879,69300.0
2011-08-19 15:30:00,27.44,27.45,27.37,27.37,61800.0,21.0956,21.1033,21.0418,21.0418,61800.0
2011-08-19 15:35:00,27.37,27.44,27.34,27.41,52000.0,21.0418,21.0956,21.0187,21.0725,52000.0
2011-08-19 15:40:00,27.41,27.42,27.35,27.39,108900.0,21.0725,21.0802,21.0264,21.0571,108900.0
2011-08-19 15:45:00,27.39,27.45,27.35,27.43,111800.0,21.0571,21.1033,21.0264,21.0879,111800.0
2011-08-19 15:50:00,27.42,27.48,27.38,27.38,124800.0,21.0802,21.1263,21.0495,21.0495,124800.0
2011-08-19 15:55:00,27.38,27.39,27.26,27.28,282700.0,21.0495,21.0571,20.9572,20.9726,282700.0
2011-08-22 09:30:00,27.94,28.0,27.79,27.79,41300.0,21.48,21.5261,21.3647,21.3647,41300.0
2011-08-22 09:35:00,27.8,27.91,27.74,27.8,27800.0,21.3724,21.4569,21.3262,21.3724,27800.0
2011-08-22 09:40:00,27.8,27.93,27.8,27.89,24700.0,21.3724,21.4723,21.3724,21.4415,24700.0
2011-08-22 09:45:00,27.88,27.97,27.84,27.97,40400.0,21.4339,21.503,21.4031,21.503,40400.0
2011-08-22 09:50:00,27.97,28.0,27.86,27.86,27900.0,21.503,21.5261,21.4185,21.4185,27900.0
2011-08-22 09:55:00,27.86,27.94,27.83,27.92,42000.0,21.4185,21.48,21.3954,21.4646,42000.0
2011-08-22 10:00:00,27.91,27.99,27.91,27.98,51800.0,21.4569,21.5184,21.4569,21.5107,51800.0
2011-08-22 10:05:00,27.99,27.99,27.89,27.9,31100.0,21.5184,21.5184,21.4415,21.4492,31100.0
2011-08-22 10:10:00,27.9,27.91,27.86,27.89,39200.0,21.4492,21.4569,21.4185,21.4415,39200.0
2011-08-22 10:15:00,27.89,27.93,27.87,27.93,76200.0,21.4415,21.4723,21.4262,21.4723,76200.0
2011-08-22 10:20:00,27.93,27.97,27.91,27.93,41300.0,21.4723,21.503,21.4569,21.4723,41300.0
2011-08-22 10:25:00,27.94,27.99,27.91,27.92,26200.0,21.48,21.5184,21.4569,21.4646,26200.0
2011-08-22 10:30:00,27.93,27.99,27.93,27.99,36100.0,21.4723,21.5184,21.4723,21.5184,36100.0
2011-08-22 10:35:00,27.99,27.99,27.88,27.91,40200.0,21.5184,21.5184,21.4339,21.4569,40200.0
2011-08-22 10:40:00,27.91,27.92,27.88,27.89,46700.0,21.4569,21.4646,21.4339,21.4415,46700.0
2011-08-22 10:45:00,27.9,27.95,27.9,27.93,25600.0,21.4492,21.4877,21.4492,21.4723,25600.0
2011-08-22 10:50:00,27.93,27.97,27.82,27.82,42600.0,21.4723,21.503,21.3877,21.3877,42600.0
2011-08-22 10:55:00,27.82,27.86,27.76,27.76,33200.0,21.3877,21.4185,21.3416,21.3416,33200.0
2011-08-22 11:00:00,27.76,27.77,27.72,27.75,99500.0,21.3416,21.3493,21.3109,21.3339,99500.0
2011-08-22 11:05:00,27.74,27.79,27.72,27.78,38700.0,21.3262,21.3647,21.3109,21.357,38700.0
2011-08-22 11:10:00,27.77,27.79,27.73,27.74,59100.0,21.3493,21.3647,21.3185,21.3262,59100.0
2011-08-22 11:15:00,27.75,27.78,27.65,27.66,30900.0,21.3339,21.357,21.257,21.2647,30900.0
2011-08-22 11:20:00,27.66,27.7,27.64,27.65,36800.0,21.2647,21.2955,21.2493,21.257,36800.0
2011-08-22 11:25:00,27.66,27.68,27.64,27.68,35100.0,21.2647,21.2801,21.2493,21.2801,35100.0
2011-08-22 11:30:00,27.69,27.7,27.62,27.62,33800.0,21.2878,21.2955,21.234,21.234,33800.0
2011-08-22 11:35:00,27.61,27.61,27.53,27.57,38300.0,21.2263,21.2263,21.1648,21.1955,38300.0
2011-08-22 11:40:00,27.55,27.56,27.46,27.46,45700.0,21.1802,21.1878,21.111,21.111,45700.0
2011-08-22 11:45:00,27.46,27.47,27.44,27.45,57900.0,21.111,21.1187,21.0956,21.1033,57900.0
2011-08-22 11:50:00,27.45,27.45,27.34,27.35,55100.0,21.1033,21.1033,21.0187,21.0264,55100.0
2011-08-22 11:55:00,27.35,27.42,27.31,27.39,62500.0,21.0264,21.0802,20.9956,21.0571,62500.0
2011-08-22 12:00:00,27.39,27.45,27.39,27.44,28900.0,21.0571,21.1033,21.0571,21.0956,28900.0
2011-08-22 12:05:00,27.43,27.54,27.43,27.54,35300.0,21.0879,21.1725,21.0879,21.1725,35300.0
2011-08-22 12:10:00,27.54,27.56,27.53,27.56,36200.0,21.1725,21.1878,21.1648,21.1878,36200.0
2011-08-22 12:15:00,27.55,27.55,27.52,27.54,40500.0,21.1802,21.1802,21.1571,21.1725,40500.0
2011-08-22 12:20:00,27.55,27.58,27.53,27.54,30500.0,21.1802,21.2032,21.1648,21.1725,30500.0
2011-08-22 12:25:00,27.53,27.59,27.5,27.52,37400.0,21.1648,21.2109,21.1417,21.1571,37400.0
2011-08-22 12:30:00,27.52,27.56,27.49,27.49,36100.0,21.1571,21.1878,21.134,21.134,36100.0
2011-08-22 12:35:00,27.49,27.54,27.48,27.53,14200.0,21.134,21.1725,21.1263,21.1648,14200.0
2011-08-22 12:40:00,27.54,27.55,27.51,27.54,49400.0,21.1725,21.1802,21.1494,21.1725,49400.0
2011-08-22 12:45:00,27.55,27.59,27.52,27.58,59200.0,21.1802,21.2109,21.1571,21.2032,59200.0
2011-08-22 12:50:00,27.58,27.65,27.55,27.65,22500.0,21.2032,21.257,21.1802,21.257,22500.0
2011-08-22 12:55:00,27.66,27.74,27.66,27.73,31100.0,21.2647,21.3262,21.2647,21.3185,31100.0
2011-08-22 13:00:00,27.72,27.78,27.7,27.78,41300.0,21.3109,21.357,21.2955,21.357,41300.0
2011-08-22 13:05:00,27.78,27.81,27.76,27.81,35300.0,21.357,21.38,21.3416,21.38,35300.0
2011-08-22 13:10:00,27.81,27.81,27.71,27.72,31900.0,21.38,21.38,21.3032,21.3109,31900.0
2011-08-22 13:15:00,27.71,27.75,27.7,27.72,20200.0,21.3032,21.3339,21.2955,21.3109,20200.0
2011-08-22 13:20:00,27.72,27.74,27.71,27.72,38300.0,21.3109,21.3262,21.3032,21.3109,38300.0
2011-08-22 13:25:00,27.72,27.73,27.63,27.63,61700.0,21.3109,21.3185,21.2417,21.2417,61700.0
2011-08-22 13:30:00,27.62,27.68,27.58,27.59,39300.0,21.234,21.2801,21.2032,21.2109,39300.0
2011-08-22 13:35:00,27.58,27.6,27.53,27.6,40600.0,21.2032,21.2186,21.1648,21.2186,40600.0
2011-08-22 13:40:00,27.6,27.64,27.6,27.62,27600.0,21.2186,21.2493,21.2186,21.234,27600.0
2011-08-22 13:45:00,27.62,27.62,27.57,27.6,49200.0,21.234,21.234,21.1955,21.2186,49200.0
2011-08-22 13:50:00,27.61,27.63,27.58,27.59,24700.0,21.2263,21.2417,21.2032,21.2109,24700.0
2011-08-22 13:55:00,27.59,27.67,27.59,27.67,32900.0,21.2109,21.2724,21.2109,21.2724,32900.0
2011-08-22 14:00:00,27.67,27.7,27.63,27.63,60200.0,21.2724,21.2955,21.2417,21.2417,60200.0
2011-08-22 14:05:00,27.63,27.7,27.61,27.62,27300.0,21.2417,21.2955,21.2263,21.234,27300.0
2011-08-22 14:10:00,27.62,27.67,27.62,27.65,31400.0,21.234,21.2724,21.234,21.257,31400.0
2011-08-22 14:15:00,27.66,27.73,27.62,27.64,68100.0,21.2647,21.3185,21.234,21.2493,68100.0
2011-08-22 14:20:00,27.65,27.71,27.64,27.66,29900.0,21.257,21.3032,21.2493,21.2647,29900.0
2011-08-22 14:25:00,27.66,27.68,27.61,27.64,23200.0,21.2647,21.2801,21.2263,21.2493,23200.0
2011-08-22 14:30:00,27.63,27.64,27.58,27.62,32600.0,21.2417,21.2493,21.2032,21.234,32600.0
2011-08-22 14:35:00,27.62,27.65,27.59,27.6,29100.0,21.234,21.257,21.2109,21.2186,29100.0
2011-08-22 14:40:00,27.61,27.65,27.61,27.64,34300.0,21.2263,21.257,21.2263,21.2493,34300.0
2011-08-22 14:45:00,27.64,27.68,27.63,27.66,48000.0,21.2493,21.2801,21.2417,21.2647,48000.0
2011-08-22 14:50:00,27.66,27.68,27.62,27.62,34300.0,21.2647,21.2801,21.234,21.234,34300.0
2011-08-22 14:55:00,27.62,27.64,27.6,27.61,26500.0,21.234,21.2493,21.2186,21.2263,26500.0
2011-08-22 15:00:00,27.6,27.61,27.56,27.59,44500.0,21.2186,21.2263,21.1878,21.2109,44500.0
2011-08-22 15:05:00,27.59,27.64,27.58,27.61,39400.0,21.2109,21.2493,21.2032,21.2263,39400.0
2011-08-22 15:10:00,27.61,27.67,27.59,27.66,28800.0,21.2263,21.2724,21.2109,21.2647,28800.0
2011-08-22 15:15:00,27.66,27.68,27.65,27.66,30100.0,21.2647,21.2801,21.257,21.2647,30100.0
2011-08-22 15:20:00,27.66,27.71,27.62,27.68,59700.0,21.2647,21.3032,21.234,21.2801,59700.0
2011-08-22 15:25:00,27.67,27.7,27.65,27.67,76600.0,21.2724,21.2955,21.257,21.2724,76600.0
2011-08-22 15:30:00,27.67,27.71,27.67,27.69,79000.0,21.2724,21.3032,21.2724,21.2878,79000.0
2011-08-22 15:35:00,27.7,27.72,27.69,27.69,62100.0,21.2955,21.3109,21.2878,21.2878,62100.0
2011-08-22 15:40:00,27.69,27.75,27.68,27.75,95700.0,21.2878,21.3339,21.2801,21.3339,95700.0
2011-08-22 15:45:00,27.75,27.77,27.63,27.64,155900.0,21.3339,21.3493,21.2417,21.2493,155900.0
2011-08-22 15:50:00,27.64,27.65,27.53,27.56,214500.0,21.2493,21.257,21.1648,21.1878,214500.0
2011-08-22 15:55:00,27.57,27.62,27.54,27.6,210500.0,21.1955,21.234,21.1725,21.2186,210500.0
2011-08-23 09:30:00,27.63,27.76,27.6,27.61,65700.0,21.2417,21.3416,21.2186,21.2263,65700.0
2011-08-23 09:35:00,27.6,27.62,27.51,27.54,68300.0,21.2186,21.234,21.1494,21.1725,68300.0
2011-08-23 09:40:00,27.52,27.62,27.51,27.61,100400.0,21.1571,21.234,21.1494,21.2263,100400.0
2011-08-23 09:45:00,27.61,27.72,27.56,27.62,89700.0,21.2263,21.3109,21.1878,21.234,89700.0
2011-08-23 09:50:00,27.62,27.64,27.56,27.57,31800.0,21.234,21.2493,21.1878,21.1955,31800.0
2011-08-23 09:55:00,27.57,27.61,27.52,27.53,39100.0,21.1955,21.2263,21.1571,21.1648,39100.0
2011-08-23 10:00:00,27.53,27.67,27.52,27.6,165100.0,21.1648,21.2724,21.1571,21.2186,165100.0
2011-08-23 10:05:00,27.6,27.82,27.58,27.8,60600.0,21.2186,21.3877,21.2032,21.3724,60600.0
2011-08-23 10:10:00,27.82,27.87,27.73,27.75,83600.0,21.3877,21.4262,21.3185,21.3339,83600.0
2011-08-23 10:15:00,27.75,27.75,27.59,27.6,136400.0,21.3339,21.3339,21.2109,21.2186,136400.0
2011-08-23 10:20:00,27.6,27.6,27.55,27.56,61300.0,21.2186,21.2186,21.1802,21.1878,61300.0
2011-08-23 10:25:00,27.56,27.6,27.55,27.57,103900.0,21.1878,21.2186,21.1802,21.1955,103900.0
2011-08-23 10:30:00,27.57,27.57,27.47,27.48,148000.0,21.1955,21.1955,21.1187,21.1263,148000.0
2011-08-23 10:35:00,27.48,27.5,27.45,27.45,86300.0,21.1263,21.1417,21.1033,21.1033,86300.0
2011-08-23 10:40:00,27.46,27.54,27.45,27.51,69200.0,21.111,21.1725,21.1033,21.1494,69200.0
2011-08-23 10:45:00,27.51,27.53,27.46,27.49,58600.0,21.1494,21.1648,21.111,21.134,58600.0
2011-08-23 10:50:00,27.5,27.54,27.44,27.45,42100.0,21.1417,21.1725,21.0956,21.1033,42100.0
2011-08-23 10:55:00,27.45,27.48,27.37,27.37,71800.0,21.1033,21.1263,21.0418,21.0418,71800.0
2011-08-23 11:00:00,27.38,27.39,27.35,27.36,106300.0,21.0495,21.0571,21.0264,21.0341,106300.0
2011-08-23 11:05:00,27.36,27.37,27.35,27.35,75600.0,21.0341,21.0418,21.0264,21.0264,75600.0
2011-08-23 11:10:00,27.36,27.44,27.32,27.44,43600.0,21.0341,21.0956,21.0033,21.0956,43600.0
2011-08-23 11:15:00,27.44,27.54,27.44,27.48,64200.0,21.0956,21.1725,21.0956,21.1263,64200.0
2011-08-23 11:20:00,27.49,27.49,27.43,27.48,47500.0,21.134,21.134,21.0879,21.1263,47500.0
2011-08-23 11:25:00,27.48,27.56,27.46,27.53,36800.0,21.1263,21.1878,21.111,21.1648,36800.0
2011-08-23 11:30:00,27.53,27.6,27.53,27.57,35900.0,21.1648,21.2186,21.1648,21.1955,35900.0
2011-08-23 11:35:00,27.56,27.71,27.55,27.7,50500.0,21.1878,21.3032,21.1802,21.2955,50500.0
2011-08-23 11:40:00,27.7,27.7,27.65,27.7,86100.0,21.2955,21.2955,21.257,21.2955,86100.0
2011-08-23 11:45:00,27.7,27.77,27.69,27.77,149500.0,21.2955,21.3493,21.2878,21.3493,149500.0
2011-08-23 11:50:00,27.77,27.79,27.74,27.76,69000.0,21.3493,21.3647,21.3262,21.3416,69000.0
2011-08-23 11:55:00,27.76,27.8,27.73,27.8,148800.0,21.3416,21.3724,21.3185,21.3724,148800.0
2011-08-23 12:00:00,27.8,27.8,27.78,27.79,78100.0,21.3724,21.3724,21.357,21.3647,78100.0
2011-08-23 12:05:00,27.78,27.81,27.77,27.8,70400.0,21.357,21.38,21.3493,21.3724,70400.0
2011-08-23 12:10:00,27.8,27.8,27.77,27.79,30400.0,21.3724,21.3724,21.3493,21.3647,30400.0
2011-08-23 12:15:00,27.79,27.8,27.75,27.76,33700.0,21.3647,21.3724,21.3339,21.3416,33700.0
2011-08-23 12:20:00,27.77,27.8,27.76,27.79,49400.0,21.3493,21.3724,21.3416,21.3647,49400.0
2011-08-23 12:25:00,27.79,27.83,27.78,27.79,58500.0,21.3647,21.3954,21.357,21.3647,58500.0
2011-08-23 12:30:00,27.79,27.9,27.79,27.9,59100.0,21.3647,21.4492,21.3647,21.4492,59100.0
2011-08-23 12:35:00,27.9,27.94,27.89,27.94,18800.0,21.4492,21.48,21.4415,21.48,18800.0
2011-08-23 12:40:00,27.93,28.01,27.92,27.98,50600.0,21.4723,21.5338,21.4646,21.5107,50600.0
2011-08-23 12:45:00,27.98,27.98,27.94,27.95,47300.0,21.5107,21.5107,21.48,21.4877,47300.0
2011-08-23 12:50:00,27.96,28.03,27.96,28.0,72900.0,21.4954,21.5492,21.4954,21.5261,72900.0
2011-08-23 12:55:00,28.0,28.01,27.97,27.98,46800.0,21.5261,21.5338,21.503,21.5107,46800.0
2011-08-23 13:00:00,27.98,28.01,27.98,28.0,82600.0,21.5107,21.5338,21.5107,21.5261,82600.0
2011-08-23 13:05:00,28.0,28.02,27.96,27.97,67500.0,21.5261,21.5415,21.4954,21.503,67500.0
2011-08-23 13:10:00,27.97,28.0,27.96,28.0,40300.0,21.503,21.5261,21.4954,21.5261,40300.0
2011-08-23 13:15:00,27.99,28.0,27.94,27.96,60800.0,21.5184,21.5261,21.48,21.4954,60800.0
2011-08-23 13:20:00,27.95,27.96,27.9,27.91,24300.0,21.4877,21.4954,21.4492,21.4569,24300.0
2011-08-23 13:25:00,27.91,27.94,27.9,27.92,29200.0,21.4569,21.48,21.4492,21.4646,29200.0
2011-08-23 13:30:00,27.92,27.95,27.88,27.88,38200.0,21.4646,21.4877,21.4339,21.4339,38200.0
2011-08-23 13:35:00,27.88,27.91,27.85,27.85,73100.0,21.4339,21.4569,21.4108,21.4108,73100.0
2011-08-23 13:40:00,27.85,27.86,27.82,27.84,41300.0,21.4108,21.4185,21.3877,21.4031,41300.0
2011-08-23 13:45:00,27.84,27.85,27.81,27.82,55600.0,21.4031,21.4108,21.38,21.3877,55600.0
2011-08-23 13:50:00,27.82,27.86,27.65,27.75,115200.0,21.3877,21.4185,21.257,21.3339,115200.0
2011-08-23 13:55:00,27.76,27.79,27.69,27.75,145400.0,21.3416,21.3647,21.2878,21.3339,145400.0
2011-08-23 14:00:00,27.75,27.83,27.74,27.83,74100.0,21.3339,21.3954,21.3262,21.3954,74100.0
2011-08-23 14:05:00,27.84,27.86,27.75,27.8,61800.0,21.4031,21.4185,21.3339,21.3724,61800.0
2011-08-23 14:10:00,27.8,27.85,27.79,27.81,179500.0,21.3724,21.4108,21.3647,21.38,179500.0
2011-08-23 14:15:00,27.8,27.85,27.77,27.83,73100.0,21.3724,21.4108,21.3493,21.3954,73100.0
2011-08-23 14:20:00,27.84,27.84,27.73,27.78,197400.0,21.4031,21.4031,21.3185,21.357,197400.0
2011-08-23 14:25:00,27.78,27.82,27.77,27.82,112000.0,21.357,21.3877,21.3493,21.3877,112000.0
2011-08-23 14:30:00,27.82,27.93,27.81,27.86,83700.0,21.3877,21.4723,21.38,21.4185,83700.0
2011-08-23 14:35:00,27.87,27.91,27.81,27.84,85000.0,21.4262,21.4569,21.38,21.4031,85000.0
2011-08-23 14:40:00,27.84,27.88,27.82,27.88,40700.0,21.4031,21.4339,21.3877,21.4339,40700.0
2011-08-23 14:45:00,27.88,27.9,27.87,27.9,76500.0,21.4339,21.4492,21.4262,21.4492,76500.0
2011-08-23 14:50:00,27.9,27.95,27.9,27.95,32000.0,21.4492,21.4877,21.4492,21.4877,32000.0
2011-08-23 14:55:00,27.95,27.96,27.88,27.92,53500.0,21.4877,21.4954,21.4339,21.4646,53500.0
2011-08-23 15:00:00,27.92,28.03,27.91,27.97,153800.0,21.4646,21.5492,21.4569,21.503,153800.0
2011-08-23 15:05:00,27.97,27.99,27.91,27.99,91300.0,21.503,21.5184,21.4569,21.5184,91300.0
2011-08-23 15:10:00,28.0,28.01,27.97,27.99,88900.0,21.5261,21.5338,21.503,21.5184,88900.0
2011-08-23 15:15:00,27.99,28.01,27.94,27.98,48300.0,21.5184,21.5338,21.48,21.5107,48300.0
2011-08-23 15:20:00,27.99,28.02,27.96,27.97,49900.0,21.5184,21.5415,21.4954,21.503,49900.0
2011-08-23 15:25:00,27.97,28.01,27.9,27.91,59000.0,21.503,21.5338,21.4492,21.4569,59000.0
2011-08-23 15:30:00,27.91,27.94,27.83,27.88,72400.0,21.4569,21.48,21.3954,21.4339,72400.0
2011-08-23 15:35:00,27.87,27.93,27.85,27.88,147500.0,21.4262,21.4723,21.4108,21.4339,147500.0
2011-08-23 15:40:00,27.89,27.92,27.83,27.89,120500.0,21.4415,21.4646,21.3954,21.4415,120500.0
2011-08-23 15:45:00,27.89,27.92,27.87,27.89,184200.0,21.4415,21.4646,21.4262,21.4415,184200.0
2011-08-23 15:50:00,27.89,27.93,27.85,27.89,311000.0,21.4415,21.4723,21.4108,21.4415,311000.0
2011-08-23 15:55:00,27.89,28.0,27.88,27.99,716600.0,21.4415,21.5261,21.4339,21.5184,716600.0
2011-08-24 09:30:00,27.91,28.04,27.87,28.03,97000.0,21.4569,21.5569,21.4262,21.5492,97000.0
2011-08-24 09:35:00,28.03,28.08,27.97,28.05,98200.0,21.5492,21.5876,21.503,21.5646,98200.0
2011-08-24 09:40:00,28.05,28.15,28.02,28.14,160400.0,21.5646,21.6414,21.5415,21.6337,160400.0
2011-08-24 09:45:00,28.14,28.37,28.1,28.32,239900.0,21.6337,21.8106,21.603,21.7721,239900.0
2011-08-24 09:50:00,28.31,28.34,28.24,28.33,103100.0,21.7644,21.7875,21.7106,21.7798,103100.0
2011-08-24 09:55:00,28.33,28.35,28.24,28.26,141700.0,21.7798,21.7952,21.7106,21.726,141700.0
2011-08-24 10:00:00,28.26,28.35,28.26,28.27,224200.0,21.726,21.7952,21.726,21.7337,224200.0
2011-08-24 10:05:00,28.29,28.31,28.25,28.26,159700.0,21.7491,21.7644,21.7183,21.726,159700.0
2011-08-24 10:10:00,28.26,28.4,28.25,28.36,100800.0,21.726,21.8336,21.7183,21.8029,100800.0
2011-08-24 10:15:00,28.36,28.37,28.25,28.28,146900.0,21.8029,21.8106,21.7183,21.7414,146900.0
2011-08-24 10:20:00,28.27,28.28,28.16,28.18,70700.0,21.7337,21.7414,21.6491,21.6645,70700.0
2011-08-24 10:25:00,28.18,28.27,28.16,28.23,148500.0,21.6645,21.7337,21.6491,21.7029,148500.0
2011-08-24 10:30:00,28.23,28.27,28.13,28.16,108000.0,21.7029,21.7337,21.6261,21.6491,108000.0
2011-08-24 10:35:00,28.17,28.2,28.11,28.16,164400.0,21.6568,21.6799,21.6107,21.6491,164400.0
2011-08-24 10:40:00,28.16,28.23,28.14,28.23,114300.0,21.6491,21.7029,21.6337,21.7029,114300.0
2011-08-24 10:45:00,28.23,28.24,28.16,28.18,79500.0,21.7029,21.7106,21.6491,21.6645,79500.0
2011-08-24 10:50:00,28.18,28.25,28.18,28.21,73800.0,21.6645,21.7183,21.6645,21.6876,73800.0
2011-08-24 10:55:00,28.21,28.23,28.17,28.18,34700.0,21.6876,21.7029,21.6568,21.6645,34700.0
2011-08-24 11:00:00,28.18,28.21,28.13,28.21,35700.0,21.6645,21.6876,21.6261,21.6876,35700.0
2011-08-24 11:05:00,28.22,28.31,28.22,28.28,68000.0,21.6952,21.7644,21.6952,21.7414,68000.0
2011-08-24 11:10:00,28.29,28.32,28.27,28.31,29300.0,21.7491,21.7721,21.7337,21.7644,29300.0
2011-08-24 11:15:00,28.32,28.33,28.27,28.31,30300.0,21.7721,21.7798,21.7337,21.7644,30300.0
2011-08-24 11:20:00,28.3,28.39,28.3,28.39,39200.0,21.7567,21.8259,21.7567,21.8259,39200.0
2011-08-24 11:25:00,28.38,28.44,28.37,28.41,43900.0,21.8183,21.8644,21.8106,21.8413,43900.0
2011-08-24 11:30:00,28.4,28.45,28.37,28.41,57200.0,21.8336,21.8721,21.8106,21.8413,57200.0
2011-08-24 11:35:00,28.41,28.49,28.41,28.49,33700.0,21.8413,21.9028,21.8413,21.9028,33700.0
2011-08-24 11:40:00,28.49,28.49,28.43,28.44,34100.0,21.9028,21.9028,21.8567,21.8644,34100.0
2011-08-24 11:45:00,28.45,28.45,28.4,28.45,46700.0,21.8721,21.8721,21.8336,21.8721,46700.0
2011-08-24 11:50:00,28.45,28.47,28.42,28.45,35400.0,21.8721,21.8874,21.849,21.8721,35400.0
2011-08-24 11:55:00,28.44,28.47,28.38,28.41,64500.0,21.8644,21.8874,21.8183,21.8413,64500.0
2011-08-24 12:00:00,28.39,28.39,28.32,28.32,92500.0,21.8259,21.8259,21.7721,21.7721,92500.0
2011-08-24 12:05:00,28.33,28.34,28.3,28.31,107100.0,21.7798,21.7875,21.7567,21.7644,107100.0
2011-08-24 12:10:00,28.31,28.37,28.3,28.36,89100.0,21.7644,21.8106,21.7567,21.8029,89100.0
2011-08-24 12:15:00,28.37,28.39,28.34,28.34,60800.0,21.8106,21.8259,21.7875,21.7875,60800.0
2011-08-24 12:20:00,28.34,28.38,28.34,28.38,14200.0,21.7875,21.8183,21.7875,21.8183,14200.0
2011-08-24 12:25:00,28.38,28.38,28.31,28.33,57000.0,21.8183,21.8183,21.7644,21.7798,57000.0
2011-08-24 12:30:00,28.34,28.35,28.32,28.35,13900.0,21.7875,21.7952,21.7721,21.7952,13900.0
2011-08-24 12:35:00,28.35,28.36,28.31,28.32,34300.0,21.7952,21.8029,21.7644,21.7721,34300.0
2011-08-24 12:40:00,28.31,28.34,28.29,28.34,19500.0,21.7644,21.7875,21.7491,21.7875,19500.0
2011-08-24 12:45:00,28.33,28.33,28.26,28.28,16600.0,21.7798,21.7798,21.726,21.7414,16600.0
2011-08-24 12:50:00,28.29,28.35,28.28,28.32,20300.0,21.7491,21.7952,21.7414,21.7721,20300.0
2011-08-24 12:55:00,28.32,28.39,28.32,28.37,25400.0,21.7721,21.8259,21.7721,21.8106,25400.0
2011-08-24 13:00:00,28.36,28.42,28.34,28.38,33900.0,21.8029,21.849,21.7875,21.8183,33900.0
2011-08-24 13:05:00,28.39,28.41,28.34,28.34,27200.0,21.8259,21.8413,21.7875,21.7875,27200.0
2011-08-24 13:10:00,28.33,28.39,28.32,28.39,25100.0,21.7798,21.8259,21.7721,21.8259,25100.0
2011-08-24 13:15:00,28.39,28.45,28.39,28.44,27900.0,21.8259,21.8721,21.8259,21.8644,27900.0
2011-08-24 13:20:00,28.44,28.56,28.44,28.52,43300.0,21.8644,21.9566,21.8644,21.9259,43300.0
2011-08-24 13:25:00,28.52,28.52,28.46,28.46,67200.0,21.9259,21.9259,21.8798,21.8798,67200.0
2011-08-24 13:30:00,28.46,28.51,28.41,28.43,42800.0,21.8798,21.9182,21.8413,21.8567,42800.0
2011-08-24 13:35:00,28.43,28.51,28.43,28.47,20800.0,21.8567,21.9182,21.8567,21.8874,20800.0
2011-08-24 13:40:00,28.47,28.48,28.42,28.44,25000.0,21.8874,21.8951,21.849,21.8644,25000.0
2011-08-24 13:45:00,28.45,28.47,28.4,28.47,34100.0,21.8721,21.8874,21.8336,21.8874,34100.0
2011-08-24 13:50:00,28.46,28.47,28.41,28.46,18200.0,21.8798,21.8874,21.8413,21.8798,18200.0
2011-08-24 13:55:00,28.46,28.54,28.45,28.54,41700.0,21.8798,21.9413,21.8721,21.9413,41700.0
2011-08-24 14:00:00,28.53,28.54,28.46,28.49,28800.0,21.9336,21.9413,21.8798,21.9028,28800.0
2011-08-24 14:05:00,28.5,28.55,28.5,28.55,25000.0,21.9105,21.9489,21.9105,21.9489,25000.0
2011-08-24 14:10:00,28.54,28.59,28.54,28.59,26200.0,21.9413,21.9797,21.9413,21.9797,26200.0
2011-08-24 14:15:00,28.59,28.59,28.51,28.52,27900.0,21.9797,21.9797,21.9182,21.9259,27900.0
2011-08-24 14:20:00,28.52,28.52,28.46,28.5,24500.0,21.9259,21.9259,21.8798,21.9105,24500.0
2011-08-24 14:25:00,28.5,28.55,28.47,28.51,30400.0,21.9105,21.9489,21.8874,21.9182,30400.0
2011-08-24 14:30:00,28.51,28.52,28.48,28.51,38500.0,21.9182,21.9259,21.8951,21.9182,38500.0
2011-08-24 14:35:00,28.52,28.52,28.48,28.5,40600.0,21.9259,21.9259,21.8951,21.9105,40600.0
2011-08-24 14:40:00,28.5,28.55,28.47,28.54,49500.0,21.9105,21.9489,21.8874,21.9413,49500.0
2011-08-24 14:45:00,28.54,28.56,28.52,28.53,28200.0,21.9413,21.9566,21.9259,21.9336,28200.0
2011-08-24 14:50:00,28.53,28.55,28.51,28.52,45900.0,21.9336,21.9489,21.9182,21.9259,45900.0
2011-08-24 14:55:00,28.53,28.57,28.5,28.55,68500.0,21.9336,21.9643,21.9105,21.9489,68500.0
2011-08-24 15:00:00,28.56,28.58,28.5,28.54,51300.0,21.9566,21.972,21.9105,21.9413,51300.0
2011-08-24 15:05:00,28.55,28.57,28.51,28.52,41100.0,21.9489,21.9643,21.9182,21.9259,41100.0
2011-08-24 15:10:00,28.52,28.61,28.51,28.61,29900.0,21.9259,21.9951,21.9182,21.9951,29900.0
2011-08-24 15:15:00,28.61,28.67,28.61,28.66,52900.0,21.9951,22.0412,21.9951,22.0335,52900.0
2011-08-24 15:20:00,28.67,28.67,28.64,28.65,44700.0,22.0412,22.0412,22.0181,22.0258,44700.0
2011-08-24 15:25:00,28.65,28.69,28.64,28.64,50500.0,22.0258,22.0566,22.0181,22.0181,50500.0
2011-08-24 15:30:00,28.65,28.74,28.65,28.73,97100.0,22.0258,22.095,22.0258,22.0873,97100.0
2011-08-24 15:35:00,28.74,28.76,28.69,28.71,64900.0,22.095,22.1104,22.0566,22.072,64900.0
2011-08-24 15:40:00,28.7,28.77,28.7,28.76,81600.0,22.0643,22.1181,22.0643,22.1104,81600.0
2011-08-24 15:45:00,28.77,28.79,28.71,28.75,140300.0,22.1181,22.1335,22.072,22.1027,140300.0
2011-08-24 15:50:00,28.74,28.8,28.72,28.78,138600.0,22.095,22.1411,22.0796,22.1258,138600.0
2011-08-24 15:55:00,28.78,28.78,28.71,28.74,250700.0,22.1258,22.1258,22.072,22.095,250700.0
2011-08-25 09:30:00,28.99,29.03,28.83,28.92,81100.0,22.2872,22.318,22.1642,22.2334,81100.0
2011-08-25 09:35:00,28.93,28.99,28.8,28.8,76100.0,22.2411,22.2872,22.1411,22.1411,76100.0
2011-08-25 09:40:00,28.8,28.86,28.7,28.79,44800.0,22.1411,22.1873,22.0643,22.1335,44800.0
2011-08-25 09:45:00,28.8,28.9,28.73,28.83,48300.0,22.1411,22.218,22.0873,22.1642,48300.0
2011-08-25 09:50:00,28.82,28.87,28.73,28.79,70200.0,22.1565,22.195,22.0873,22.1335,70200.0
2011-08-25 09:55:00,28.78,28.87,28.76,28.86,52200.0,22.1258,22.195,22.1104,22.1873,52200.0
2011-08-25 10:00:00,28.87,28.87,28.73,28.79,104000.0,22.195,22.195,22.0873,22.1335,104000.0
2011-08-25 10:05:00,28.8,28.85,28.7,28.85,53500.0,22.1411,22.1796,22.0643,22.1796,53500.0
2011-08-25 10:10:00,28.86,28.89,28.78,28.84,84800.0,22.1873,22.2103,22.1258,22.1719,84800.0
2011-08-25 10:15:00,28.82,28.87,28.73,28.74,61800.0,22.1565,22.195,22.0873,22.095,61800.0
2011-08-25 10:20:00,28.73,28.77,28.59,28.65,81000.0,22.0873,22.1181,21.9797,22.0258,81000.0
2011-08-25 10:25:00,28.64,28.65,28.56,28.59,67500.0,22.0181,22.0258,21.9566,21.9797,67500.0
2011-08-25 10:30:00,28.59,28.64,28.55,28.61,71900.0,21.9797,22.0181,21.9489,21.9951,71900.0
2011-08-25 10:35:00,28.61,28.62,28.44,28.47,63600.0,21.9951,22.0028,21.8644,21.8874,63600.0
2011-08-25 10:40:00,28.48,28.52,28.41,28.41,29800.0,21.8951,21.9259,21.8413,21.8413,29800.0
2011-08-25 10:45:00,28.42,28.44,28.34,28.36,51200.0,21.849,21.8644,21.7875,21.8029,51200.0
2011-08-25 10:50:00,28.36,28.49,28.33,28.42,48900.0,21.8029,21.9028,21.7798,21.849,48900.0
2011-08-25 10:55:00,28.42,28.54,28.39,28.51,47700.0,21.849,21.9413,21.8259,21.9182,47700.0
2011-08-25 11:00:00,28.5,28.58,28.48,28.53,41900.0,21.9105,21.972,21.8951,21.9336,41900.0
2011-08-25 11:05:00,28.53,28.53,28.39,28.4,38400.0,21.9336,21.9336,21.8259,21.8336,38400.0
2011-08-25 11:10:00,28.39,28.49,28.39,28.46,31500.0,21.8259,21.9028,21.8259,21.8798,31500.0
2011-08-25 11:15:00,28.48,28.56,28.46,28.49,30100.0,21.8951,21.9566,21.8798,21.9028,30100.0
2011-08-25 11:20:00,28.5,28.6,28.5,28.59,43800.0,21.9105,21.9874,21.9105,21.9797,43800.0
2011-08-25 11:25:00,28.59,28.59,28.51,28.52,28800.0,21.9797,21.9797,21.9182,21.9259,28800.0
2011-08-25 11:30:00,28.51,28.54,28.47,28.51,39700.0,21.9182,21.9413,21.8874,21.9182,39700.0
2011-08-25 11:35:00,28.5,28.54,28.41,28.44,32900.0,21.9105,21.9413,21.8413,21.8644,32900.0
2011-08-25 11:40:00,28.44,28.48,28.41,28.44,54800.0,21.8644,21.8951,21.8413,21.8644,54800.0
2011-08-25 11:45:00,28.44,28.48,28.41,28.48,72900.0,21.8644,21.8951,21.8413,21.8951,72900.0
2011-08-25 11:50:00,28.48,28.53,28.47,28.51,30900.0,21.8951,21.9336,21.8874,21.9182,30900.0
2011-08-25 11:55:00,28.51,28.55,28.51,28.51,28100.0,21.9182,21.9489,21.9182,21.9182,28100.0
2011-08-25 12:00:00,28.51,28.55,28.5,28.51,22400.0,21.9182,21.9489,21.9105,21.9182,22400.0
2011-08-25 12:05:00,28.5,28.51,28.44,28.45,47300.0,21.9105,21.9182,21.8644,21.8721,47300.0
2011-08-25 12:10:00,28.46,28.49,28.45,28.49,37800.0,21.8798,21.9028,21.8721,21.9028,37800.0
2011-08-25 12:15:00,28.49,28.49,28.43,28.43,29200.0,21.9028,21.9028,21.8567,21.8567,29200.0
2011-08-25 12:20:00,28.44,28.48,28.43,28.48,40200.0,21.8644,21.8951,21.8567,21.8951,40200.0
2011-08-25 12:25:00,28.48,28.52,28.48,28.52,26500.0,21.8951,21.9259,21.8951,21.9259,26500.0
2011-08-25 12:30:00,28.51,28.51,28.44,28.44,47000.0,21.9182,21.9182,21.8644,21.8644,47000.0
2011-08-25 12:35:00,28.44,28.46,28.42,28.45,71200.0,21.8644,21.8798,21.849,21.8721,71200.0
2011-08-25 12:40:00,28.45,28.47,28.43,28.44,31300.0,21.8721,21.8874,21.8567,21.8644,31300.0
2011-08-25 12:45:00,28.44,28.44,28.41,28.41,102100.0,21.8644,21.8644,21.8413,21.8413,102100.0
2011-08-25 12:50:00,28.41,28.41,28.3,28.38,49200.0,21.8413,21.8413,21.7567,21.8183,49200.0
2011-08-25 12:55:00,28.37,28.41,28.35,28.4,33700.0,21.8106,21.8413,21.7952,21.8336,33700.0
2011-08-25 13:00:00,28.4,28.46,28.38,28.39,24700.0,21.8336,21.8798,21.8183,21.8259,24700.0
2011-08-25 13:05:00,28.39,28.45,28.36,28.36,21000.0,21.8259,21.8721,21.8029,21.8029,21000.0
2011-08-25 13:10:00,28.37,28.43,28.35,28.41,28300.0,21.8106,21.8567,21.7952,21.8413,28300.0
2011-08-25 13:15:00,28.4,28.41,28.36,28.38,20900.0,21.8336,21.8413,21.8029,21.8183,20900.0
2011-08-25 13:20:00,28.39,28.48,28.39,28.43,35600.0,21.8259,21.8951,21.8259,21.8567,35600.0
2011-08-25 13:25:00,28.42,28.46,28.38,28.42,35100.0,21.849,21.8798,21.8183,21.849,35100.0
2011-08-25 13:30:00,28.43,28.45,28.38,28.44,32500.0,21.8567,21.8721,21.8183,21.8644,32500.0
2011-08-25 13:35:00,28.44,28.49,28.39,28.49,21400.0,21.8644,21.9028,21.8259,21.9028,21400.0
2011-08-25 13:40:00,28.5,28.5,28.44,28.46,13300.0,21.9105,21.9105,21.8644,21.8798,13300.0
2011-08-25 13:45:00,28.46,28.48,28.38,28.4,25900.0,21.8798,21.8951,21.8183,21.8336,25900.0
2011-08-25 13:50:00,28.4,28.44,28.4,28.44,13200.0,21.8336,21.8644,21.8336,21.8644,13200.0
2011-08-25 13:55:00,28.42,28.5,28.39,28.5,22200.0,21.849,21.9105,21.8259,21.9105,22200.0
2011-08-25 14:00:00,28.5,28.52,28.45,28.47,30000.0,21.9105,21.9259,21.8721,21.8874,30000.0
2011-08-25 14:05:00,28.47,28.49,28.39,28.4,28400.0,21.8874,21.9028,21.8259,21.8336,28400.0
2011-08-25 14:10:00,28.41,28.46,28.41,28.46,40800.0,21.8413,21.8798,21.8413,21.8798,40800.0
2011-08-25 14:15:00,28.46,28.58,28.46,28.58,54200.0,21.8798,21.972,21.8798,21.972,54200.0
2011-08-25 14:20:00,28.58,28.62,28.57,28.62,145000.0,21.972,22.0028,21.9643,22.0028,145000.0
2011-08-25 14:25:00,28.61,28.65,28.59,28.64,179900.0,21.9951,22.0258,21.9797,22.0181,179900.0
2011-08-25 14:30:00,28.64,28.76,28.64,28.75,155200.0,22.0181,22.1104,22.0181,22.1027,155200.0
2011-08-25 14:35:00,28.75,28.79,28.73,28.79,71700.0,22.1027,22.1335,22.0873,22.1335,71700.0
2011-08-25 14:40:00,28.78,28.78,28.69,28.74,51900.0,22.1258,22.1258,22.0566,22.095,51900.0
2011-08-25 14:45:00,28.73,28.76,28.65,28.65,53800.0,22.0873,22.1104,22.0258,22.0258,53800.0
2011-08-25 14:50:00,28.66,28.68,28.62,28.67,57600.0,22.0335,22.0489,22.0028,22.0412,57600.0
2011-08-25 14:55:00,28.66,28.67,28.6,28.62,48200.0,22.0335,22.0412,21.9874,22.0028,48200.0
2011-08-25 15:00:00,28.61,28.61,28.54,28.56,52300.0,21.9951,21.9951,21.9413,21.9566,52300.0
2011-08-25 15:05:00,28.56,28.64,28.56,28.62,41000.0,21.9566,22.0181,21.9566,22.0028,41000.0
2011-08-25 15:10:00,28.62,28.7,28.57,28.68,111800.0,22.0028,22.0643,21.9643,22.0489,111800.0
2011-08-25 15:15:00,28.67,28.78,28.67,28.78,79400.0,22.0412,22.1258,22.0412,22.1258,79400.0
2011-08-25 15:20:00,28.78,28.84,28.76,28.78,43100.0,22.1258,22.1719,22.1104,22.1258,43100.0
2011-08-25 15:25:00,28.78,28.78,28.7,28.74,83700.0,22.1258,22.1258,22.0643,22.095,83700.0
2011-08-25 15:30:00,28.75,28.77,28.72,28.73,168500.0,22.1027,22.1181,22.0796,22.0873,168500.0
2011-08-25 15:35:00,28.74,28.78,28.72,28.75,124100.0,22.095,22.1258,22.0796,22.1027,124100.0
2011-08-25 15:40:00,28.75,28.76,28.69,28.72,183200.0,22.1027,22.1104,22.0566,22.0796,183200.0
2011-08-25 15:45:00,28.73,28.82,28.73,28.78,272800.0,22.0873,22.1565,22.0873,22.1258,272800.0
2011-08-25 15:50:00,28.78,28.79,28.68,28.7,210100.0,22.1258,22.1335,22.0489,22.0643,210100.0
2011-08-25 15:55:00,28.7,28.79,28.69,28.7,540800.0,22.0643,22.1335,22.0566,22.0643,540800.0
2011-08-26 09:30:00,28.63,28.75,28.56,28.73,74200.0,22.0104,22.1027,21.9566,22.0873,74200.0
2011-08-26 09:35:00,28.73,28.99,28.73,28.91,153700.0,22.0873,22.2872,22.0873,22.2257,153700.0
2011-08-26 09:40:00,28.91,28.98,28.87,28.97,94900.0,22.2257,22.2795,22.195,22.2718,94900.0
2011-08-26 09:45:00,28.97,29.02,28.88,29.0,247100.0,22.2718,22.3103,22.2026,22.2949,247100.0
2011-08-26 09:50:00,29.0,29.0,28.9,28.97,114800.0,22.2949,22.2949,22.218,22.2718,114800.0
2011-08-26 09:55:00,28.96,29.09,28.95,29.04,97100.0,22.2641,22.3641,22.2565,22.3257,97100.0
2011-08-26 10:00:00,29.04,29.06,28.76,28.81,233100.0,22.3257,22.341,22.1104,22.1488,233100.0
2011-08-26 10:05:00,28.79,28.79,28.55,28.64,76600.0,22.1335,22.1335,21.9489,22.0181,76600.0
2011-08-26 10:10:00,28.62,28.93,28.59,28.89,243300.0,22.0028,22.2411,21.9797,22.2103,243300.0
2011-08-26 10:15:00,28.89,28.97,28.86,28.88,123100.0,22.2103,22.2718,22.1873,22.2026,123100.0
2011-08-26 10:20:00,28.89,29.0,28.87,28.9,152400.0,22.2103,22.2949,22.195,22.218,152400.0
2011-08-26 10:25:00,28.91,29.01,28.9,28.99,159900.0,22.2257,22.3026,22.218,22.2872,159900.0
2011-08-26 10:30:00,28.99,29.02,28.88,28.91,83000.0,22.2872,22.3103,22.2026,22.2257,83000.0
2011-08-26 10:35:00,28.92,29.0,28.88,28.95,57700.0,22.2334,22.2949,22.2026,22.2565,57700.0
2011-08-26 10:40:00,28.95,29.12,28.9,29.12,52400.0,22.2565,22.3872,22.218,22.3872,52400.0
2011-08-26 10:45:00,29.12,29.27,29.1,29.22,194200.0,22.3872,22.5025,22.3718,22.464,194200.0
2011-08-26 10:50:00,29.21,29.22,29.12,29.13,175900.0,22.4563,22.464,22.3872,22.3948,175900.0
2011-08-26 10:55:00,29.12,29.24,29.12,29.13,102900.0,22.3872,22.4794,22.3872,22.3948,102900.0
2011-08-26 11:00:00,29.14,29.2,29.06,29.16,125000.0,22.4025,22.4487,22.341,22.4179,125000.0
2011-08-26 11:05:00,29.16,29.27,29.14,29.2,81100.0,22.4179,22.5025,22.4025,22.4487,81100.0
2011-08-26 11:10:00,29.21,29.3,29.19,29.24,130100.0,22.4563,22.5255,22.441,22.4794,130100.0
2011-08-26 11:15:00,29.24,29.3,29.14,29.15,93000.0,22.4794,22.5255,22.4025,22.4102,93000.0
2011-08-26 11:20:00,29.16,29.18,29.06,29.09,60900.0,22.4179,22.4333,22.341,22.3641,60900.0
2011-08-26 11:25:00,29.09,29.1,28.96,29.01,126800.0,22.3641,22.3718,22.2641,22.3026,126800.0
2011-08-26 11:30:00,29.0,29.02,28.97,29.01,57200.0,22.2949,22.3103,22.2718,22.3026,57200.0
2011-08-26 11:35:00,29.01,29.09,28.99,28.99,53900.0,22.3026,22.3641,22.2872,22.2872,53900.0
2011-08-26 11:40:00,28.99,29.02,28.93,28.96,70800.0,22.2872,22.3103,22.2411,22.2641,70800.0
2011-08-26 11:45:00,28.96,29.01,28.95,28.99,46500.0,22.2641,22.3026,22.2565,22.2872,46500.0
2011-08-26 11:50:00,28.99,29.01,28.97,29.0,69700.0,22.2872,22.3026,22.2718,22.2949,69700.0
2011-08-26 11:55:00,29.0,29.01,28.97,28.99,62900.0,22.2949,22.3026,22.2718,22.2872,62900.0
2011-08-26 12:00:00,28.99,29.11,28.99,29.1,74300.0,22.2872,22.3795,22.2872,22.3718,74300.0
2011-08-26 12:05:00,29.11,29.13,29.07,29.12,45100.0,22.3795,22.3948,22.3487,22.3872,45100.0
2011-08-26 12:10:00,29.12,29.16,29.08,29.1,81200.0,22.3872,22.4179,22.3564,22.3718,81200.0
2011-08-26 12:15:00,29.11,29.12,29.06,29.09,23500.0,22.3795,22.3872,22.341,22.3641,23500.0
2011-08-26 12:20:00,29.09,29.16,29.07,29.12,28100.0,22.3641,22.4179,22.3487,22.3872,28100.0
2011-08-26 12:25:00,29.12,29.19,29.1,29.18,50100.0,22.3872,22.441,22.3718,22.4333,50100.0
2011-08-26 12:30:00,29.18,29.19,29.11,29.11,30800.0,22.4333,22.441,22.3795,22.3795,30800.0
2011-08-26 12:35:00,29.12,29.13,29.07,29.12,25300.0,22.3872,22.3948,22.3487,22.3872,25300.0
2011-08-26 12:40:00,29.12,29.18,29.11,29.12,41600.0,22.3872,22.4333,22.3795,22.3872,41600.0
2011-08-26 12:45:00,29.11,29.12,29.05,29.05,24600.0,22.3795,22.3872,22.3333,22.3333,24600.0
2011-08-26 12:50:00,29.06,29.12,29.05,29.07,35500.0,22.341,22.3872,22.3333,22.3487,35500.0
2011-08-26 12:55:00,29.08,29.11,29.07,29.09,42300.0,22.3564,22.3795,22.3487,22.3641,42300.0
2011-08-26 13:00:00,29.08,29.08,29.03,29.04,30500.0,22.3564,22.3564,22.318,22.3257,30500.0
2011-08-26 13:05:00,29.05,29.13,29.04,29.13,36700.0,22.3333,22.3948,22.3257,22.3948,36700.0
2011-08-26 13:10:00,29.13,29.19,29.12,29.17,17500.0,22.3948,22.441,22.3872,22.4256,17500.0
2011-08-26 13:15:00,29.17,29.19,29.14,29.15,36800.0,22.4256,22.441,22.4025,22.4102,36800.0
2011-08-26 13:20:00,29.15,29.17,29.12,29.14,22300.0,22.4102,22.4256,22.3872,22.4025,22300.0
2011-08-26 13:25:00,29.15,29.18,29.12,29.12,35000.0,22.4102,22.4333,22.3872,22.3872,35000.0
2011-08-26 13:30:00,29.13,29.13,29.08,29.08,70500.0,22.3948,22.3948,22.3564,22.3564,70500.0
2011-08-26 13:35:00,29.09,29.12,29.08,29.09,21600.0,22.3641,22.3872,22.3564,22.3641,21600.0
2011-08-26 13:40:00,29.09,29.14,29.07,29.07,80500.0,22.3641,22.4025,22.3487,22.3487,80500.0
2011-08-26 13:45:00,29.08,29.12,29.06,29.09,49600.0,22.3564,22.3872,22.341,22.3641,49600.0
2011-08-26 13:50:00,29.08,29.11,29.05,29.11,34300.0,22.3564,22.3795,22.3333,22.3795,34300.0
2011-08-26 13:55:00,29.1,29.14,29.09,29.14,41100.0,22.3718,22.4025,22.3641,22.4025,41100.0
2011-08-26 14:00:00,29.14,29.17,29.12,29.15,93600.0,22.4025,22.4256,22.3872,22.4102,93600.0
2011-08-26 14:05:00,29.15,29.15,29.05,29.08,129800.0,22.4102,22.4102,22.3333,22.3564,129800.0
2011-08-26 14:10:00,29.07,29.07,28.98,29.01,63800.0,22.3487,22.3487,22.2795,22.3026,63800.0
2011-08-26 14:15:00,29.0,29.08,28.98,29.08,32500.0,22.2949,22.3564,22.2795,22.3564,32500.0
2011-08-26 14:20:00,29.06,29.12,29.06,29.07,22000.0,22.341,22.3872,22.341,22.3487,22000.0
2011-08-26 14:25:00,29.08,29.09,28.96,28.97,47900.0,22.3564,22.3641,22.2641,22.2718,47900.0
2011-08-26 14:30:00,28.97,29.05,28.97,29.05,29900.0,22.2718,22.3333,22.2718,22.3333,29900.0
2011-08-26 14:35:00,29.05,29.07,28.96,29.0,41700.0,22.3333,22.3487,22.2641,22.2949,41700.0
2011-08-26 14:40:00,29.0,29.05,28.99,29.03,26600.0,22.2949,22.3333,22.2872,22.318,26600.0
2011-08-26 14:45:00,29.04,29.11,29.04,29.09,33000.0,22.3257,22.3795,22.3257,22.3641,33000.0
2011-08-26 14:50:00,29.09,29.11,29.07,29.07,44800.0,22.3641,22.3795,22.3487,22.3487,44800.0
2011-08-26 14:55:00,29.07,29.08,29.0,29.0,59700.0,22.3487,22.3564,22.2949,22.2949,59700.0
2011-08-26 15:00:00,29.01,29.01,28.93,28.94,63600.0,22.3026,22.3026,22.2411,22.2488,63600.0
2011-08-26 15:05:00,28.94,28.95,28.86,28.88,49500.0,22.2488,22.2565,22.1873,22.2026,49500.0
2011-08-26 15:10:00,28.88,28.91,28.84,28.88,49100.0,22.2026,22.2257,22.1719,22.2026,49100.0
2011-08-26 15:15:00,28.88,28.88,28.8,28.83,46400.0,22.2026,22.2026,22.1411,22.1642,46400.0
2011-08-26 15:20:00,28.84,28.88,28.83,28.86,52900.0,22.1719,22.2026,22.1642,22.1873,52900.0
2011-08-26 15:25:00,28.86,28.89,28.84,28.89,69500.0,22.1873,22.2103,22.1719,22.2103,69500.0
2011-08-26 15:30:00,28.89,28.96,28.86,28.95,106400.0,22.2103,22.2641,22.1873,22.2565,106400.0
2011-08-26 15:35:00,28.95,29.02,28.91,29.0,107800.0,22.2565,22.3103,22.2257,22.2949,107800.0
2011-08-26 15:40:00,29.0,29.05,29.0,29.04,105500.0,22.2949,22.3333,22.2949,22.3257,105500.0
2011-08-26 15:45:00,29.05,29.08,29.01,29.04,142700.0,22.3333,22.3564,22.3026,22.3257,142700.0
2011-08-26 15:50:00,29.04,29.04,28.99,29.02,128300.0,22.3257,22.3257,22.2872,22.3103,128300.0
2011-08-26 15:55:00,29.02,29.08,29.0,29.06,226500.0,22.3103,22.3564,22.2949,22.341,226500.0
2011-08-29 09:30:00,29.32,29.48,29.23,29.35,112900.0,22.5409,22.6639,22.4717,22.564,112900.0
2011-08-29 09:35:00,29.35,29.35,29.23,29.26,77000.0,22.564,22.564,22.4717,22.4948,77000.0
2011-08-29 09:40:00,29.26,29.27,29.18,29.18,109600.0,22.4948,22.5025,22.4333,22.4333,109600.0
2011-08-29 09:45:00,29.18,29.2,29.15,29.17,54300.0,22.4333,22.4487,22.4102,22.4256,54300.0
2011-08-29 09:50:00,29.17,29.23,29.17,29.23,44400.0,22.4256,22.4717,22.4256,22.4717,44400.0
2011-08-29 09:55:00,29.23,29.27,29.18,29.2,49700.0,22.4717,22.5025,22.4333,22.4487,49700.0
2011-08-29 10:00:00,29.19,29.25,29.16,29.25,84900.0,22.441,22.4871,22.4179,22.4871,84900.0
2011-08-29 10:05:00,29.25,29.33,29.25,29.3,48400.0,22.4871,22.5486,22.4871,22.5255,48400.0
2011-08-29 10:10:00,29.3,29.34,29.26,29.34,54600.0,22.5255,22.5563,22.4948,22.5563,54600.0
2011-08-29 10:15:00,29.34,29.38,29.33,29.38,37700.0,22.5563,22.587,22.5486,22.587,37700.0
2011-08-29 10:20:00,29.39,29.46,29.38,29.45,54400.0,22.5947,22.6485,22.587,22.6409,54400.0
2011-08-29 10:25:00,29.45,29.47,29.39,29.39,24500.0,22.6409,22.6562,22.5947,22.5947,24500.0
2011-08-29 10:30:00,29.39,29.4,29.35,29.39,33300.0,22.5947,22.6024,22.564,22.5947,33300.0
2011-08-29 10:35:00,29.38,29.43,29.38,29.4,27300.0,22.587,22.6255,22.587,22.6024,27300.0
2011-08-29 10:40:00,29.39,29.41,29.39,29.4,24500.0,22.5947,22.6101,22.5947,22.6024,24500.0
2011-08-29 10:45:00,29.4,29.49,29.39,29.45,60900.0,22.6024,22.6716,22.5947,22.6409,60900.0
2011-08-29 10:50:00,29.45,29.5,29.42,29.5,26800.0,22.6409,22.6793,22.6178,22.6793,26800.0
2011-08-29 10:55:00,29.49,29.5,29.45,29.49,30300.0,22.6716,22.6793,22.6409,22.6716,30300.0
2011-08-29 11:00:00,29.49,29.5,29.43,29.45,43400.0,22.6716,22.6793,22.6255,22.6409,43400.0
2011-08-29 11:05:00,29.46,29.47,29.39,29.39,35800.0,22.6485,22.6562,22.5947,22.5947,35800.0
2011-08-29 11:10:00,29.39,29.41,29.37,29.4,29200.0,22.5947,22.6101,22.5794,22.6024,29200.0
2011-08-29 11:15:00,29.4,29.45,29.39,29.41,45700.0,22.6024,22.6409,22.5947,22.6101,45700.0
2011-08-29 11:20:00,29.4,29.42,29.39,29.4,24100.0,22.6024,22.6178,22.5947,22.6024,24100.0
2011-08-29 11:25:00,29.4,29.43,29.4,29.43,13900.0,22.6024,22.6255,22.6024,22.6255,13900.0
2011-08-29 11:30:00,29.43,29.47,29.43,29.44,27000.0,22.6255,22.6562,22.6255,22.6332,27000.0
2011-08-29 11:35:00,29.44,29.57,29.44,29.54,41500.0,22.6332,22.7331,22.6332,22.71,41500.0
2011-08-29 11:40:00,29.54,29.55,29.51,29.53,24500.0,22.71,22.7177,22.687,22.7024,24500.0
2011-08-29 11:45:00,29.53,29.57,29.53,29.56,13100.0,22.7024,22.7331,22.7024,22.7254,13100.0
2011-08-29 11:50:00,29.55,29.58,29.55,29.57,30100.0,22.7177,22.7408,22.7177,22.7331,30100.0
2011-08-29 11:55:00,29.56,29.59,29.56,29.59,7300.0,22.7254,22.7485,22.7254,22.7485,7300.0
2011-08-29 12:00:00,29.58,29.59,29.57,29.59,19700.0,22.7408,22.7485,22.7331,22.7485,19700.0
2011-08-29 12:05:00,29.58,29.59,29.58,29.58,8600.0,22.7408,22.7485,22.7408,22.7408,8600.0
2011-08-29 12:10:00,29.59,29.59,29.58,29.59,29500.0,22.7485,22.7485,22.7408,22.7485,29500.0
2011-08-29 12:15:00,29.59,29.63,29.59,29.63,36300.0,22.7485,22.7792,22.7485,22.7792,36300.0
2011-08-29 12:20:00,29.63,29.64,29.62,29.63,12400.0,22.7792,22.7869,22.7716,22.7792,12400.0
2011-08-29 12:25:00,29.63,29.64,29.6,29.61,11500.0,22.7792,22.7869,22.7562,22.7639,11500.0
2011-08-29 12:30:00,29.61,29.61,29.57,29.57,15400.0,22.7639,22.7639,22.7331,22.7331,15400.0
2011-08-29 12:35:00,29.57,29.58,29.56,29.57,18000.0,22.7331,22.7408,22.7254,22.7331,18000.0
2011-08-29 12:40:00,29.57,29.64,29.57,29.64,20600.0,22.7331,22.7869,22.7331,22.7869,20600.0
2011-08-29 12:45:00,29.64,29.65,29.58,29.58,20200.0,22.7869,22.7946,22.7408,22.7408,20200.0
2011-08-29 12:50:00,29.58,29.61,29.56,29.61,14300.0,22.7408,22.7639,22.7254,22.7639,14300.0
2011-08-29 12:55:00,29.61,29.64,29.6,29.62,10300.0,22.7639,22.7869,22.7562,22.7716,10300.0
2011-08-29 13:00:00,29.62,29.63,29.6,29.63,8100.0,22.7716,22.7792,22.7562,22.7792,8100.0
2011-08-29 13:05:00,29.63,29.66,29.62,29.65,13500.0,22.7792,22.8023,22.7716,22.7946,13500.0
2011-08-29 13:10:00,29.66,29.68,29.65,29.66,10400.0,22.8023,22.8177,22.7946,22.8023,10400.0
2011-08-29 13:15:00,29.65,29.66,29.64,29.64,10000.0,22.7946,22.8023,22.7869,22.7869,10000.0
2011-08-29 13:20:00,29.64,29.65,29.62,29.62,5700.0,22.7869,22.7946,22.7716,22.7716,5700.0
2011-08-29 13:25:00,29.62,29.63,29.58,29.59,9000.0,22.7716,22.7792,22.7408,22.7485,9000.0
2011-08-29 13:30:00,29.58,29.58,29.57,29.58,11500.0,22.7408,22.7408,22.7331,22.7408,11500.0
2011-08-29 13:35:00,29.57,29.57,29.56,29.56,3900.0,22.7331,22.7331,22.7254,22.7254,3900.0
2011-08-29 13:40:00,29.57,29.57,29.52,29.53,18900.0,22.7331,22.7331,22.6947,22.7024,18900.0
2011-08-29 13:45:00,29.53,29.54,29.52,29.53,4600.0,22.7024,22.71,22.6947,22.7024,4600.0
2011-08-29 13:50:00,29.53,29.57,29.52,29.57,15200.0,22.7024,22.7331,22.6947,22.7331,15200.0
2011-08-29 13:55:00,29.57,29.58,29.55,29.56,9000.0,22.7331,22.7408,22.7177,22.7254,9000.0
2011-08-29 14:00:00,29.55,29.59,29.55,29.59,12100.0,22.7177,22.7485,22.7177,22.7485,12100.0
2011-08-29 14:05:00,29.59,29.6,29.57,29.59,10500.0,22.7485,22.7562,22.7331,22.7485,10500.0
2011-08-29 14:10:00,29.6,29.62,29.59,29.6,24100.0,22.7562,22.7716,22.7485,22.7562,24100.0
2011-08-29 14:15:00,29.61,29.63,29.59,29.6,15700.0,22.7639,22.7792,22.7485,22.7562,15700.0
2011-08-29 14:20:00,29.59,29.62,29.59,29.62,20900.0,22.7485,22.7716,22.7485,22.7716,20900.0
2011-08-29 14:25:00,29.62,29.64,29.62,29.64,40700.0,22.7716,22.7869,22.7716,22.7869,40700.0
2011-08-29 14:30:00,29.64,29.69,29.64,29.69,22700.0,22.7869,22.8254,22.7869,22.8254,22700.0
2011-08-29 14:35:00,29.69,29.72,29.68,29.71,33600.0,22.8254,22.8484,22.8177,22.8407,33600.0
2011-08-29 14:40:00,29.71,29.72,29.71,29.71,10400.0,22.8407,22.8484,22.8407,22.8407,10400.0
2011-08-29 14:45:00,29.72,29.74,29.71,29.72,34400.0,22.8484,22.8638,22.8407,22.8484,34400.0
2011-08-29 14:50:00,29.72,29.73,29.72,29.73,22600.0,22.8484,22.8561,22.8484,22.8561,22600.0
2011-08-29 14:55:00,29.72,29.73,29.71,29.71,36700.0,22.8484,22.8561,22.8407,22.8407,36700.0
2011-08-29 15:00:00,29.71,29.73,29.71,29.73,33400.0,22.8407,22.8561,22.8407,22.8561,33400.0
2011-08-29 15:05:00,29.72,29.73,29.69,29.7,23000.0,22.8484,22.8561,22.8254,22.8331,23000.0
2011-08-29 15:10:00,29.69,29.7,29.69,29.69,11900.0,22.8254,22.8331,22.8254,22.8254,11900.0
2011-08-29 15:15:00,29.69,29.73,29.68,29.68,28100.0,22.8254,22.8561,22.8177,22.8177,28100.0
2011-08-29 15:20:00,29.68,29.72,29.68,29.71,42200.0,22.8177,22.8484,22.8177,22.8407,42200.0
2011-08-29 15:25:00,29.71,29.72,29.68,29.68,35100.0,22.8407,22.8484,22.8177,22.8177,35100.0
2011-08-29 15:30:00,29.68,29.7,29.67,29.7,68600.0,22.8177,22.8331,22.81,22.8331,68600.0
2011-08-29 15:35:00,29.7,29.7,29.66,29.68,44900.0,22.8331,22.8331,22.8023,22.8177,44900.0
2011-08-29 15:40:00,29.69,29.73,29.68,29.72,64400.0,22.8254,22.8561,22.8177,22.8484,64400.0
2011-08-29 15:45:00,29.72,29.73,29.65,29.65,115100.0,22.8484,22.8561,22.7946,22.7946,115100.0
2011-08-29 15:50:00,29.66,29.68,29.61,29.68,135300.0,22.8023,22.8177,22.7639,22.8177,135300.0
2011-08-29 15:55:00,29.68,29.73,29.67,29.73,255900.0,22.8177,22.8561,22.81,22.8561,255900.0
2011-08-30 09:30:00,29.62,29.62,29.48,29.48,58500.0,22.7716,22.7716,22.6639,22.6639,58500.0
2011-08-30 09:35:00,29.49,29.55,29.47,29.48,28400.0,22.6716,22.7177,22.6562,22.6639,28400.0
2011-08-30 09:40:00,29.49,29.5,29.39,29.47,39600.0,22.6716,22.6793,22.5947,22.6562,39600.0
2011-08-30 09:45:00,29.46,29.51,29.44,29.45,33900.0,22.6485,22.687,22.6332,22.6409,33900.0
2011-08-30 09:50:00,29.45,29.46,29.34,29.36,49400.0,22.6409,22.6485,22.5563,22.5717,49400.0
2011-08-30 09:55:00,29.37,29.42,29.35,29.36,40200.0,22.5794,22.6178,22.564,22.5717,40200.0
2011-08-30 10:00:00,29.37,29.37,29.16,29.18,116600.0,22.5794,22.5794,22.4179,22.4333,116600.0
2011-08-30 10:05:00,29.18,29.31,29.15,29.31,24000.0,22.4333,22.5332,22.4102,22.5332,24000.0
2011-08-30 10:10:00,29.3,29.36,29.26,29.35,18500.0,22.5255,22.5717,22.4948,22.564,18500.0
2011-08-30 10:15:00,29.35,29.4,29.31,29.32,26400.0,22.564,22.6024,22.5332,22.5409,26400.0
2011-08-30 10:20:00,29.31,29.33,29.26,29.33,16700.0,22.5332,22.5486,22.4948,22.5486,16700.0
2011-08-30 10:25:00,29.32,29.39,29.31,29.38,17800.0,22.5409,22.5947,22.5332,22.587,17800.0
2011-08-30 10:30:00,29.37,29.48,29.35,29.47,18100.0,22.5794,22.6639,22.564,22.6562,18100.0
2011-08-30 10:35:00,29.47,29.47,29.39,29.42,18900.0,22.6562,22.6562,22.5947,22.6178,18900.0
2011-08-30 10:40:00,29.42,29.42,29.32,29.34,14700.0,22.6178,22.6178,22.5409,22.5563,14700.0
2011-08-30 10:45:00,29.33,29.38,29.27,29.28,20500.0,22.5486,22.587,22.5025,22.5102,20500.0
2011-08-30 10:50:00,29.28,29.32,29.27,29.3,17600.0,22.5102,22.5409,22.5025,22.5255,17600.0
2011-08-30 10:55:00,29.3,29.38,29.3,29.33,17400.0,22.5255,22.587,22.5255,22.5486,17400.0
2011-08-30 11:00:00,29.32,29.38,29.31,29.37,20000.0,22.5409,22.587,22.5332,22.5794,20000.0
2011-08-30 11:05:00,29.38,29.43,29.38,29.42,18600.0,22.587,22.6255,22.587,22.6178,18600.0
2011-08-30 11:10:00,29.42,29.49,29.41,29.48,22900.0,22.6178,22.6716,22.6101,22.6639,22900.0
2011-08-30 11:15:00,29.48,29.49,29.39,29.4,39600.0,22.6639,22.6716,22.5947,22.6024,39600.0
2011-08-30 11:20:00,29.39,29.43,29.38,29.43,14600.0,22.5947,22.6255,22.587,22.6255,14600.0
2011-08-30 11:25:00,29.43,29.54,29.4,29.48,16700.0,22.6255,22.71,22.6024,22.6639,16700.0
2011-08-30 11:30:00,29.48,29.53,29.47,29.53,15400.0,22.6639,22.7024,22.6562,22.7024,15400.0
2011-08-30 11:35:00,29.54,29.64,29.54,29.62,18300.0,22.71,22.7869,22.71,22.7716,18300.0
2011-08-30 11:40:00,29.61,29.68,29.61,29.66,13000.0,22.7639,22.8177,22.7639,22.8023,13000.0
2011-08-30 11:45:00,29.66,29.66,29.6,29.6,15600.0,22.8023,22.8023,22.7562,22.7562,15600.0
2011-08-30 11:50:00,29.6,29.61,29.56,29.58,15000.0,22.7562,22.7639,22.7254,22.7408,15000.0
2011-08-30 11:55:00,29.58,29.6,29.57,29.6,16000.0,22.7408,22.7562,22.7331,22.7562,16000.0
2011-08-30 12:00:00,29.59,29.61,29.53,29.54,17500.0,22.7485,22.7639,22.7024,22.71,17500.0
2011-08-30 12:05:00,29.53,29.54,29.5,29.5,8800.0,22.7024,22.71,22.6793,22.6793,8800.0
2011-08-30 12:10:00,29.51,29.55,29.51,29.52,11700.0,22.687,22.7177,22.687,22.6947,11700.0
2011-08-30 12:15:00,29.51,29.54,29.49,29.53,14600.0,22.687,22.71,22.6716,22.7024,14600.0
2011-08-30 12:20:00,29.54,29.57,29.53,29.54,19200.0,22.71,22.7331,22.7024,22.71,19200.0
2011-08-30 12:25:00,29.55,29.56,29.49,29.5,24300.0,22.7177,22.7254,22.6716,22.6793,24300.0
2011-08-30 12:30:00,29.5,29.52,29.47,29.52,9600.0,22.6793,22.6947,22.6562,22.6947,9600.0
2011-08-30 12:35:00,29.51,29.51,29.46,29.47,13200.0,22.687,22.687,22.6485,22.6562,13200.0
2011-08-30 12:40:00,29.47,29.47,29.42,29.42,28800.0,22.6562,22.6562,22.6178,22.6178,28800.0
2011-08-30 12:45:00,29.43,29.43,29.4,29.42,17100.0,22.6255,22.6255,22.6024,22.6178,17100.0
2011-08-30 12:50:00,29.43,29.43,29.41,29.41,16000.0,22.6255,22.6255,22.6101,22.6101,16000.0
2011-08-30 12:55:00,29.4,29.42,29.36,29.42,18300.0,22.6024,22.6178,22.5717,22.6178,18300.0
2011-08-30 13:00:00,29.42,29.42,29.36,29.36,17200.0,22.6178,22.6178,22.5717,22.5717,17200.0
2011-08-30 13:05:00,29.36,29.43,29.36,29.42,22700.0,22.5717,22.6255,22.5717,22.6178,22700.0
2011-08-30 13:10:00,29.42,29.47,29.39,29.47,16100.0,22.6178,22.6562,22.5947,22.6562,16100.0
2011-08-30 13:15:00,29.47,29.47,29.42,29.45,18500.0,22.6562,22.6562,22.6178,22.6409,18500.0
2011-08-30 13:20:00,29.45,29.5,29.45,29.5,9500.0,22.6409,22.6793,22.6409,22.6793,9500.0
2011-08-30 13:25:00,29.5,29.5,29.44,29.46,16300.0,22.6793,22.6793,22.6332,22.6485,16300.0
2011-08-30 13:30:00,29.46,29.46,29.38,29.41,24900.0,22.6485,22.6485,22.587,22.6101,24900.0
2011-08-30 13:35:00,29.4,29.4,29.37,29.39,19000.0,22.6024,22.6024,22.5794,22.5947,19000.0
2011-08-30 13:40:00,29.39,29.45,29.39,29.42,20800.0,22.5947,22.6409,22.5947,22.6178,20800.0
2011-08-30 13:45:00,29.43,29.48,29.41,29.44,23100.0,22.6255,22.6639,22.6101,22.6332,23100.0
2011-08-30 13:50:00,29.45,29.45,29.38,29.42,26000.0,22.6409,22.6409,22.587,22.6178,26000.0
2011-08-30 13:55:00,29.43,29.44,29.37,29.37,30900.0,22.6255,22.6332,22.5794,22.5794,30900.0
2011-08-30 14:00:00,29.37,29.48,29.35,29.37,66700.0,22.5794,22.6639,22.564,22.5794,66700.0
2011-08-30 14:05:00,29.37,29.42,29.33,29.41,32900.0,22.5794,22.6178,22.5486,22.6101,32900.0
2011-08-30 14:10:00,29.42,29.52,29.36,29.52,36100.0,22.6178,22.6947,22.5717,22.6947,36100.0
2011-08-30 14:15:00,29.53,29.56,29.49,29.53,37000.0,22.7024,22.7254,22.6716,22.7024,37000.0
2011-08-30 14:20:00,29.53,29.58,29.5,29.56,33900.0,22.7024,22.7408,22.6793,22.7254,33900.0
2011-08-30 14:25:00,29.56,29.6,29.53,29.6,25500.0,22.7254,22.7562,22.7024,22.7562,25500.0
2011-08-30 14:30:00,29.61,29.62,29.58,29.62,25700.0,22.7639,22.7716,22.7408,22.7716,25700.0
2011-08-30 14:35:00,29.61,29.63,29.54,29.57,32700.0,22.7639,22.7792,22.71,22.7331,32700.0
2011-08-30 14:40:00,29.57,29.59,29.55,29.57,21800.0,22.7331,22.7485,22.7177,22.7331,21800.0
2011-08-30 14:45:00,29.57,29.58,29.52,29.53,16100.0,22.7331,22.7408,22.6947,22.7024,16100.0
2011-08-30 14:50:00,29.54,29.59,29.49,29.51,27900.0,22.71,22.7485,22.6716,22.687,27900.0
2011-08-30 14:55:00,29.51,29.59,29.48,29.57,48800.0,22.687,22.7485,22.6639,22.7331,48800.0
2011-08-30 15:00:00,29.57,29.57,29.52,29.54,32100.0,22.7331,22.7331,22.6947,22.71,32100.0
2011-08-30 15:05:00,29.54,29.57,29.52,29.54,31200.0,22.71,22.7331,22.6947,22.71,31200.0
2011-08-30 15:10:00,29.53,29.53,29.49,29.52,18900.0,22.7024,22.7024,22.6716,22.6947,18900.0
2011-08-30 15:15:00,29.52,29.55,29.5,29.55,29200.0,22.6947,22.7177,22.6793,22.7177,29200.0
2011-08-30 15:20:00,29.54,29.54,29.5,29.53,20500.0,22.71,22.71,22.6793,22.7024,20500.0
2011-08-30 15:25:00,29.53,29.59,29.51,29.58,46100.0,22.7024,22.7485,22.687,22.7408,46100.0
2011-08-30 15:30:00,29.59,29.66,29.57,29.65,64100.0,22.7485,22.8023,22.7331,22.7946,64100.0
2011-08-30 15:35:00,29.65,29.68,29.63,29.65,38600.0,22.7946,22.8177,22.7792,22.7946,38600.0
2011-08-30 15:40:00,29.65,29.69,29.63,29.68,42100.0,22.7946,22.8254,22.7792,22.8177,42100.0
2011-08-30 15:45:00,29.68,29.69,29.62,29.66,76900.0,22.8177,22.8254,22.7716,22.8023,76900.0
2011-08-30 15:50:00,29.66,29.66,29.57,29.58,82000.0,22.8023,22.8023,22.7331,22.7408,82000.0
2011-08-30 15:55:00,29.59,29.59,29.49,29.49,203700.0,22.7485,22.7485,22.6716,22.6716,203700.0
2011-08-31 09:30:00,29.7,29.79,29.69,29.77,24200.0,22.8331,22.9022,22.8254,22.8869,24200.0
2011-08-31 09:35:00,29.78,29.8,29.66,29.72,27700.0,22.8946,22.9099,22.8023,22.8484,27700.0
2011-08-31 09:40:00,29.73,29.84,29.71,29.76,37700.0,22.8561,22.9407,22.8407,22.8792,37700.0
2011-08-31 09:45:00,29.76,29.8,29.7,29.76,33900.0,22.8792,22.9099,22.8331,22.8792,33900.0
2011-08-31 09:50:00,29.76,29.78,29.66,29.68,47200.0,22.8792,22.8946,22.8023,22.8177,47200.0
2011-08-31 09:55:00,29.7,29.74,29.66,29.69,15800.0,22.8331,22.8638,22.8023,22.8254,15800.0
2011-08-31 10:00:00,29.69,29.73,29.63,29.63,55500.0,22.8254,22.8561,22.7792,22.7792,55500.0
2011-08-31 10:05:00,29.63,29.68,29.63,29.68,31700.0,22.7792,22.8177,22.7792,22.8177,31700.0
2011-08-31 10:10:00,29.68,29.73,29.65,29.73,50200.0,22.8177,22.8561,22.7946,22.8561,50200.0
2011-08-31 10:15:00,29.73,29.77,29.71,29.72,51000.0,22.8561,22.8869,22.8407,22.8484,51000.0
2011-08-31 10:20:00,29.72,29.73,29.65,29.65,27700.0,22.8484,22.8561,22.7946,22.7946,27700.0
2011-08-31 10:25:00,29.65,29.71,29.62,29.71,23800.0,22.7946,22.8407,22.7716,22.8407,23800.0
2011-08-31 10:30:00,29.7,29.71,29.66,29.69,35800.0,22.8331,22.8407,22.8023,22.8254,35800.0
2011-08-31 10:35:00,29.69,29.72,29.69,29.7,24400.0,22.8254,22.8484,22.8254,22.8331,24400.0
2011-08-31 10:40:00,29.7,29.71,29.66,29.68,34800.0,22.8331,22.8407,22.8023,22.8177,34800.0
2011-08-31 10:45:00,29.68,29.71,29.66,29.67,22400.0,22.8177,22.8407,22.8023,22.81,22400.0
2011-08-31 10:50:00,29.68,29.69,29.65,29.68,37900.0,22.8177,22.8254,22.7946,22.8177,37900.0
2011-08-31 10:55:00,29.67,29.7,29.61,29.64,31500.0,22.81,22.8331,22.7639,22.7869,31500.0
2011-08-31 11:00:00,29.64,29.65,29.56,29.61,39700.0,22.7869,22.7946,22.7254,22.7639,39700.0
2011-08-31 11:05:00,29.62,29.64,29.58,29.63,25100.0,22.7716,22.7869,22.7408,22.7792,25100.0
2011-08-31 11:10:00,29.63,29.67,29.63,29.66,11600.0,22.7792,22.81,22.7792,22.8023,11600.0
2011-08-31 11:15:00,29.65,29.66,29.58,29.59,25200.0,22.7946,22.8023,22.7408,22.7485,25200.0
2011-08-31 11:20:00,29.59,29.6,29.54,29.56,19400.0,22.7485,22.7562,22.71,22.7254,19400.0
2011-08-31 11:25:00,29.56,29.63,29.55,29.61,17900.0,22.7254,22.7792,22.7177,22.7639,17900.0
2011-08-31 11:30:00,29.61,29.62,29.53,29.55,21100.0,22.7639,22.7716,22.7024,22.7177,21100.0
2011-08-31 11:35:00,29.56,29.61,29.56,29.61,26400.0,22.7254,22.7639,22.7254,22.7639,26400.0
2011-08-31 11:40:00,29.61,29.64,29.6,29.64,22400.0,22.7639,22.7869,22.7562,22.7869,22400.0
2011-08-31 11:45:00,29.64,29.64,29.58,29.58,21700.0,22.7869,22.7869,22.7408,22.7408,21700.0
2011-08-31 11:50:00,29.58,29.61,29.58,29.59,21500.0,22.7408,22.7639,22.7408,22.7485,21500.0
2011-08-31 11:55:00,29.59,29.6,29.53,29.54,19000.0,22.7485,22.7562,22.7024,22.71,19000.0
2011-08-31 12:00:00,29.54,29.59,29.53,29.57,35900.0,22.71,22.7485,22.7024,22.7331,35900.0
2011-08-31 12:05:00,29.58,29.61,29.58,29.6,12300.0,22.7408,22.7639,22.7408,22.7562,12300.0
2011-08-31 12:10:00,29.61,29.67,29.61,29.67,13500.0,22.7639,22.81,22.7639,22.81,13500.0
2011-08-31 12:15:00,29.67,29.68,29.65,29.66,14100.0,22.81,22.8177,22.7946,22.8023,14100.0
2011-08-31 12:20:00,29.67,29.71,29.67,29.7,10500.0,22.81,22.8407,22.81,22.8331,10500.0
2011-08-31 12:25:00,29.7,29.7,29.67,29.68,9200.0,22.8331,22.8331,22.81,22.8177,9200.0
2011-08-31 12:30:00,29.67,29.73,29.67,29.72,14900.0,22.81,22.8561,22.81,22.8484,14900.0
2011-08-31 12:35:00,29.72,29.74,29.71,29.72,12700.0,22.8484,22.8638,22.8407,22.8484,12700.0
2011-08-31 12:40:00,29.72,29.73,29.7,29.71,11300.0,22.8484,22.8561,22.8331,22.8407,11300.0
2011-08-31 12:45:00,29.71,29.71,29.68,29.7,18600.0,22.8407,22.8407,22.8177,22.8331,18600.0
2011-08-31 12:50:00,29.7,29.77,29.7,29.75,41100.0,22.8331,22.8869,22.8331,22.8715,41100.0
2011-08-31 12:55:00,29.76,29.77,29.75,29.77,9200.0,22.8792,22.8869,22.8715,22.8869,9200.0
2011-08-31 13:00:00,29.78,29.8,29.75,29.76,28300.0,22.8946,22.9099,22.8715,22.8792,28300.0
2011-08-31 13:05:00,29.76,29.79,29.75,29.76,40200.0,22.8792,22.9022,22.8715,22.8792,40200.0
2011-08-31 13:10:00,29.76,29.79,29.76,29.77,55000.0,22.8792,22.9022,22.8792,22.8869,55000.0
2011-08-31 13:15:00,29.77,29.77,29.72,29.74,23100.0,22.8869,22.8869,22.8484,22.8638,23100.0
2011-08-31 13:20:00,29.74,29.76,29.72,29.72,11000.0,22.8638,22.8792,22.8484,22.8484,11000.0
2011-08-31 13:25:00,29.73,29.75,29.72,29.75,20400.0,22.8561,22.8715,22.8484,22.8715,20400.0
2011-08-31 13:30:00,29.75,29.78,29.73,29.75,37800.0,22.8715,22.8946,22.8561,22.8715,37800.0
2011-08-31 13:35:00,29.75,29.79,29.74,29.75,18600.0,22.8715,22.9022,22.8638,22.8715,18600.0
2011-08-31 13:40:00,29.76,29.78,29.74,29.74,10000.0,22.8792,22.8946,22.8638,22.8638,10000.0
2011-08-31 13:45:00,29.74,29.75,29.7,29.7,28700.0,22.8638,22.8715,22.8331,22.8331,28700.0
2011-08-31 13:50:00,29.7,29.7,29.66,29.66,15900.0,22.8331,22.8331,22.8023,22.8023,15900.0
2011-08-31 13:55:00,29.66,29.67,29.62,29.63,35700.0,22.8023,22.81,22.7716,22.7792,35700.0
2011-08-31 14:00:00,29.63,29.66,29.6,29.62,28400.0,22.7792,22.8023,22.7562,22.7716,28400.0
2011-08-31 14:05:00,29.61,29.62,29.58,29.61,20500.0,22.7639,22.7716,22.7408,22.7639,20500.0
2011-08-31 14:10:00,29.61,29.62,29.55,29.56,30700.0,22.7639,22.7716,22.7177,22.7254,30700.0
2011-08-31 14:15:00,29.57,29.6,29.56,29.57,23500.0,22.7331,22.7562,22.7254,22.7331,23500.0
2011-08-31 14:20:00,29.57,29.59,29.54,29.59,29000.0,22.7331,22.7485,22.71,22.7485,29000.0
2011-08-31 14:25:00,29.58,29.6,29.57,29.59,16200.0,22.7408,22.7562,22.7331,22.7485,16200.0
2011-08-31 14:30:00,29.58,29.59,29.51,29.52,23100.0,22.7408,22.7485,22.687,22.6947,23100.0
2011-08-31 14:35:00,29.51,29.54,29.46,29.54,49400.0,22.687,22.71,22.6485,22.71,49400.0
2011-08-31 14:40:00,29.54,29.54,29.46,29.46,47200.0,22.71,22.71,22.6485,22.6485,47200.0
2011-08-31 14:45:00,29.46,29.53,29.46,29.52,17300.0,22.6485,22.7024,22.6485,22.6947,17300.0
2011-08-31 14:50:00,29.52,29.54,29.42,29.42,31400.0,22.6947,22.71,22.6178,22.6178,31400.0
2011-08-31 14:55:00,29.42,29.53,29.41,29.53,37400.0,22.6178,22.7024,22.6101,22.7024,37400.0
2011-08-31 15:00:00,29.53,29.59,29.5,29.58,84600.0,22.7024,22.7485,22.6793,22.7408,84600.0
2011-08-31 15:05:00,29.58,29.61,29.57,29.6,26600.0,22.7408,22.7639,22.7331,22.7562,26600.0
2011-08-31 15:10:00,29.6,29.6,29.48,29.5,83000.0,22.7562,22.7562,22.6639,22.6793,83000.0
2011-08-31 15:15:00,29.49,29.5,29.39,29.45,52400.0,22.6716,22.6793,22.5947,22.6409,52400.0
2011-08-31 15:20:00,29.46,29.57,29.45,29.54,72100.0,22.6485,22.7331,22.6409,22.71,72100.0
2011-08-31 15:25:00,29.55,29.59,29.53,29.59,56900.0,22.7177,22.7485,22.7024,22.7485,56900.0
2011-08-31 15:30:00,29.59,29.62,29.56,29.59,49700.0,22.7485,22.7716,22.7254,22.7485,49700.0
2011-08-31 15:35:00,29.59,29.69,29.59,29.66,38100.0,22.7485,22.8254,22.7485,22.8023,38100.0
2011-08-31 15:40:00,29.66,29.77,29.64,29.76,94300.0,22.8023,22.8869,22.7869,22.8792,94300.0
2011-08-31 15:45:00,29.77,29.82,29.73,29.8,163600.0,22.8869,22.9253,22.8561,22.9099,163600.0
2011-08-31 15:50:00,29.81,29.83,29.74,29.75,104700.0,22.9176,22.933,22.8638,22.8715,104700.0
2011-08-31 15:55:00,29.75,29.78,29.66,29.72,319400.0,22.8715,22.8946,22.8023,22.8484,319400.0
2011-09-01 09:30:00,29.78,29.78,29.66,29.73,28600.0,22.8946,22.8946,22.8023,22.8561,28600.0
2011-09-01 09:35:00,29.73,29.79,29.61,29.65,30700.0,22.8561,22.9022,22.7639,22.7946,30700.0
2011-09-01 09:40:00,29.66,29.77,29.66,29.71,17800.0,22.8023,22.8869,22.8023,22.8407,17800.0
2011-09-01 09:45:00,29.72,29.73,29.65,29.65,23500.0,22.8484,22.8561,22.7946,22.7946,23500.0
2011-09-01 09:50:00,29.65,29.68,29.61,29.62,27600.0,22.7946,22.8177,22.7639,22.7716,27600.0
2011-09-01 09:55:00,29.62,29.63,29.54,29.55,25200.0,22.7716,22.7792,22.71,22.7177,25200.0
2011-09-01 10:00:00,29.55,29.93,29.52,29.84,271300.0,22.7177,23.0099,22.6947,22.9407,271300.0
2011-09-01 10:05:00,29.86,29.92,29.79,29.81,39600.0,22.9561,23.0022,22.9022,22.9176,39600.0
2011-09-01 10:10:00,29.81,29.82,29.7,29.72,47800.0,22.9176,22.9253,22.8331,22.8484,47800.0
2011-09-01 10:15:00,29.71,29.74,29.62,29.7,36700.0,22.8407,22.8638,22.7716,22.8331,36700.0
2011-09-01 10:20:00,29.71,29.78,29.69,29.77,25400.0,22.8407,22.8946,22.8254,22.8869,25400.0
2011-09-01 10:25:00,29.77,29.78,29.7,29.7,31100.0,22.8869,22.8946,22.8331,22.8331,31100.0
2011-09-01 10:30:00,29.69,29.7,29.59,29.64,33500.0,22.8254,22.8331,22.7485,22.7869,33500.0
2011-09-01 10:35:00,29.63,29.66,29.6,29.62,37400.0,22.7792,22.8023,22.7562,22.7716,37400.0
2011-09-01 10:40:00,29.62,29.67,29.6,29.65,68000.0,22.7716,22.81,22.7562,22.7946,68000.0
2011-09-01 10:45:00,29.65,29.65,29.57,29.58,26300.0,22.7946,22.7946,22.7331,22.7408,26300.0
2011-09-01 10:50:00,29.57,29.66,29.55,29.55,37000.0,22.7331,22.8023,22.7177,22.7177,37000.0
2011-09-01 10:55:00,29.55,29.58,29.52,29.53,11600.0,22.7177,22.7408,22.6947,22.7024,11600.0
2011-09-01 11:00:00,29.53,29.57,29.5,29.56,24600.0,22.7024,22.7331,22.6793,22.7254,24600.0
2011-09-01 11:05:00,29.57,29.57,29.51,29.51,21400.0,22.7331,22.7331,22.687,22.687,21400.0
2011-09-01 11:10:00,29.51,29.54,29.51,29.51,17600.0,22.687,22.71,22.687,22.687,17600.0
2011-09-01 11:15:00,29.5,29.55,29.49,29.55,33700.0,22.6793,22.7177,22.6716,22.7177,33700.0
2011-09-01 11:20:00,29.55,29.61,29.53,29.6,20600.0,22.7177,22.7639,22.7024,22.7562,20600.0
2011-09-01 11:25:00,29.6,29.65,29.59,29.64,20900.0,22.7562,22.7946,22.7485,22.7869,20900.0
2011-09-01 11:30:00,29.64,29.66,29.63,29.64,17500.0,22.7869,22.8023,22.7792,22.7869,17500.0
2011-09-01 11:35:00,29.65,29.66,29.61,29.66,13900.0,22.7946,22.8023,22.7639,22.8023,13900.0
2011-09-01 11:40:00,29.66,29.67,29.53,29.55,24200.0,22.8023,22.81,22.7024,22.7177,24200.0
2011-09-01 11:45:00,29.55,29.59,29.53,29.55,20100.0,22.7177,22.7485,22.7024,22.7177,20100.0
2011-09-01 11:50:00,29.56,29.57,29.5,29.57,27500.0,22.7254,22.7331,22.6793,22.7331,27500.0
2011-09-01 11:55:00,29.57,29.58,29.54,29.55,15400.0,22.7331,22.7408,22.71,22.7177,15400.0
2011-09-01 12:00:00,29.55,29.56,29.5,29.52,27600.0,22.7177,22.7254,22.6793,22.6947,27600.0
2011-09-01 12:05:00,29.52,29.55,29.49,29.55,17500.0,22.6947,22.7177,22.6716,22.7177,17500.0
2011-09-01 12:10:00,29.55,29.55,29.51,29.53,11600.0,22.7177,22.7177,22.687,22.7024,11600.0
2011-09-01 12:15:00,29.52,29.53,29.47,29.51,17200.0,22.6947,22.7024,22.6562,22.687,17200.0
2011-09-01 12:20:00,29.51,29.57,29.5,29.57,10800.0,22.687,22.7331,22.6793,22.7331,10800.0
2011-09-01 12:25:00,29.56,29.57,29.52,29.55,24200.0,22.7254,22.7331,22.6947,22.7177,24200.0
2011-09-01 12:30:00,29.55,29.58,29.54,29.56,15300.0,22.7177,22.7408,22.71,22.7254,15300.0
2011-09-01 12:35:00,29.56,29.58,29.56,29.56,6100.0,22.7254,22.7408,22.7254,22.7254,6100.0
2011-09-01 12:40:00,29.56,29.56,29.55,29.55,14200.0,22.7254,22.7254,22.7177,22.7177,14200.0
2011-09-01 12:45:00,29.56,29.58,29.54,29.54,146900.0,22.7254,22.7408,22.71,22.71,146900.0
2011-09-01 12:50:00,29.53,29.55,29.47,29.48,31800.0,22.7024,22.7177,22.6562,22.6639,31800.0
2011-09-01 12:55:00,29.48,29.52,29.48,29.51,17300.0,22.6639,22.6947,22.6639,22.687,17300.0
2011-09-01 13:00:00,29.51,29.53,29.49,29.51,27100.0,22.687,22.7024,22.6716,22.687,27100.0
2011-09-01 13:05:00,29.5,29.51,29.46,29.47,12000.0,22.6793,22.687,22.6485,22.6562,12000.0
2011-09-01 13:10:00,29.46,29.52,29.46,29.51,30500.0,22.6485,22.6947,22.6485,22.687,30500.0
2011-09-01 13:15:00,29.51,29.52,29.48,29.5,11100.0,22.687,22.6947,22.6639,22.6793,11100.0
2011-09-01 13:20:00,29.5,29.53,29.49,29.5,24600.0,22.6793,22.7024,22.6716,22.6793,24600.0
2011-09-01 13:25:00,29.48,29.57,29.47,29.55,40100.0,22.6639,22.7331,22.6562,22.7177,40100.0
2011-09-01 13:30:00,29.55,29.55,29.47,29.52,45300.0,22.7177,22.7177,22.6562,22.6947,45300.0
2011-09-01 13:35:00,29.52,29.53,29.44,29.48,60700.0,22.6947,22.7024,22.6332,22.6639,60700.0
2011-09-01 13:40:00,29.48,29.48,29.4,29.44,37700.0,22.6639,22.6639,22.6024,22.6332,37700.0
2011-09-01 13:45:00,29.44,29.46,29.41,29.45,23900.0,22.6332,22.6485,22.6101,22.6409,23900.0
2011-09-01 13:50:00,29.45,29.45,29.39,29.42,36100.0,22.6409,22.6409,22.5947,22.6178,36100.0
2011-09-01 13:55:00,29.42,29.46,29.39,29.4,32700.0,22.6178,22.6485,22.5947,22.6024,32700.0
2011-09-01 14:00:00,29.4,29.43,29.33,29.34,53500.0,22.6024,22.6255,22.5486,22.5563,53500.0
2011-09-01 14:05:00,29.34,29.39,29.32,29.36,42100.0,22.5563,22.5947,22.5409,22.5717,42100.0
2011-09-01 14:10:00,29.36,29.37,29.33,29.37,34500.0,22.5717,22.5794,22.5486,22.5794,34500.0
2011-09-01 14:15:00,29.36,29.39,29.33,29.35,62700.0,22.5717,22.5947,22.5486,22.564,62700.0
2011-09-01 14:20:00,29.36,29.37,29.31,29.37,23900.0,22.5717,22.5794,22.5332,22.5794,23900.0
2011-09-01 14:25:00,29.36,29.39,29.34,29.36,23800.0,22.5717,22.5947,22.5563,22.5717,23800.0
2011-09-01 14:30:00,29.36,29.42,29.36,29.41,27600.0,22.5717,22.6178,22.5717,22.6101,27600.0
2011-09-01 14:35:00,29.4,29.42,29.38,29.41,17800.0,22.6024,22.6178,22.587,22.6101,17800.0
2011-09-01 14:40:00,29.41,29.44,29.4,29.41,15400.0,22.6101,22.6332,22.6024,22.6101,15400.0
2011-09-01 14:45:00,29.41,29.41,29.34,29.39,28800.0,22.6101,22.6101,22.5563,22.5947,28800.0
2011-09-01 14:50:00,29.39,29.39,29.33,29.37,20500.0,22.5947,22.5947,22.5486,22.5794,20500.0
2011-09-01 14:55:00,29.36,29.37,29.32,29.35,33100.0,22.5717,22.5794,22.5409,22.564,33100.0
2011-09-01 15:00:00,29.35,29.35,29.31,29.32,21600.0,22.564,22.564,22.5332,22.5409,21600.0
2011-09-01 15:05:00,29.33,29.35,29.29,29.31,48400.0,22.5486,22.564,22.5179,22.5332,48400.0
2011-09-01 15:10:00,29.31,29.38,29.31,29.36,46500.0,22.5332,22.587,22.5332,22.5717,46500.0
2011-09-01 15:15:00,29.36,29.4,29.34,29.39,54300.0,22.5717,22.6024,22.5563,22.5947,54300.0
2011-09-01 15:20:00,29.38,29.41,29.32,29.41,55200.0,22.587,22.6101,22.5409,22.6101,55200.0
2011-09-01 15:25:00,29.41,29.43,29.38,29.42,46600.0,22.6101,22.6255,22.587,22.6178,46600.0
2011-09-01 15:30:00,29.42,29.42,29.32,29.32,83300.0,22.6178,22.6178,22.5409,22.5409,83300.0
2011-09-01 15:35:00,29.33,29.38,29.32,29.33,74700.0,22.5486,22.587,22.5409,22.5486,74700.0
2011-09-01 15:40:00,29.33,29.34,29.29,29.34,88800.0,22.5486,22.5563,22.5179,22.5563,88800.0
2011-09-01 15:45:00,29.35,29.39,29.31,29.35,128300.0,22.564,22.5947,22.5332,22.564,128300.0
2011-09-01 15:50:00,29.35,29.38,29.3,29.34,105400.0,22.564,22.587,22.5255,22.5563,105400.0
2011-09-01 15:55:00,29.34,29.35,29.26,29.3,204800.0,22.5563,22.564,22.4948,22.5255,204800.0
2011-09-02 09:30:00,28.72,29.06,28.72,28.9,92000.0,22.0796,22.341,22.0796,22.218,92000.0
2011-09-02 09:35:00,28.88,28.93,28.83,28.84,30900.0,22.2026,22.2411,22.1642,22.1719,30900.0
2011-09-02 09:40:00,28.83,28.95,28.8,28.94,24000.0,22.1642,22.2565,22.1411,22.2488,24000.0
2011-09-02 09:45:00,28.93,28.93,28.79,28.9,44300.0,22.2411,22.2411,22.1335,22.218,44300.0
2011-09-02 09:50:00,28.91,28.94,28.84,28.85,32000.0,22.2257,22.2488,22.1719,22.1796,32000.0
2011-09-02 09:55:00,28.85,28.86,28.79,28.8,20500.0,22.1796,22.1873,22.1335,22.1411,20500.0
2011-09-02 10:00:00,28.81,28.84,28.78,28.82,36600.0,22.1488,22.1719,22.1258,22.1565,36600.0
2011-09-02 10:05:00,28.81,28.87,28.78,28.86,33600.0,22.1488,22.195,22.1258,22.1873,33600.0
2011-09-02 10:10:00,28.87,28.9,28.8,28.84,45500.0,22.195,22.218,22.1411,22.1719,45500.0
2011-09-02 10:15:00,28.83,28.85,28.77,28.84,25700.0,22.1642,22.1796,22.1181,22.1719,25700.0
2011-09-02 10:20:00,28.84,28.84,28.75,28.76,39600.0,22.1719,22.1719,22.1027,22.1104,39600.0
2011-09-02 10:25:00,28.77,28.81,28.77,28.77,28600.0,22.1181,22.1488,22.1181,22.1181,28600.0
2011-09-02 10:30:00,28.76,28.77,28.71,28.75,36800.0,22.1104,22.1181,22.072,22.1027,36800.0
2011-09-02 10:35:00,28.76,28.82,28.76,28.82,53500.0,22.1104,22.1565,22.1104,22.1565,53500.0
2011-09-02 10:40:00,28.82,28.86,28.79,28.8,57500.0,22.1565,22.1873,22.1335,22.1411,57500.0
2011-09-02 10:45:00,28.8,28.85,28.77,28.85,66000.0,22.1411,22.1796,22.1181,22.1796,66000.0
2011-09-02 10:50:00,28.85,28.98,28.83,28.96,120400.0,22.1796,22.2795,22.1642,22.2641,120400.0
2011-09-02 10:55:00,28.95,29.06,28.94,29.06,49900.0,22.2565,22.341,22.2488,22.341,49900.0
2011-09-02 11:00:00,29.05,29.11,29.03,29.07,68800.0,22.3333,22.3795,22.318,22.3487,68800.0
2011-09-02 11:05:00,29.07,29.09,29.05,29.07,29400.0,22.3487,22.3641,22.3333,22.3487,29400.0
2011-09-02 11:10:00,29.07,29.15,29.06,29.14,29300.0,22.3487,22.4102,22.341,22.4025,29300.0
2011-09-02 11:15:00,29.14,29.15,29.09,29.12,34800.0,22.4025,22.4102,22.3641,22.3872,34800.0
2011-09-02 11:20:00,29.12,29.15,29.07,29.07,32300.0,22.3872,22.4102,22.3487,22.3487,32300.0
2011-09-02 11:25:00,29.07,29.13,29.07,29.11,17800.0,22.3487,22.3948,22.3487,22.3795,17800.0
2011-09-02 11:30:00,29.1,29.11,29.04,29.07,21900.0,22.3718,22.3795,22.3257,22.3487,21900.0
2011-09-02 11:35:00,29.07,29.11,29.05,29.08,34500.0,22.3487,22.3795,22.3333,22.3564,34500.0
2011-09-02 11:40:00,29.08,29.1,29.06,29.08,11700.0,22.3564,22.3718,22.341,22.3564,11700.0
2011-09-02 11:45:00,29.07,29.07,29.02,29.02,29700.0,22.3487,22.3487,22.3103,22.3103,29700.0
2011-09-02 11:50:00,29.02,29.08,29.02,29.06,11300.0,22.3103,22.3564,22.3103,22.341,11300.0
2011-09-02 11:55:00,29.06,29.06,29.02,29.04,13800.0,22.341,22.341,22.3103,22.3257,13800.0
2011-09-02 12:00:00,29.03,29.09,29.03,29.05,13800.0,22.318,22.3641,22.318,22.3333,13800.0
2011-09-02 12:05:00,29.04,29.09,29.03,29.03,14400.0,22.3257,22.3641,22.318,22.318,14400.0
2011-09-02 12:10:00,29.03,29.05,29.01,29.05,9600.0,22.318,22.3333,22.3026,22.3333,9600.0
2011-09-02 12:15:00,29.04,29.04,29.0,29.02,13200.0,22.3257,22.3257,22.2949,22.3103,13200.0
2011-09-02 12:20:00,29.02,29.05,29.0,29.0,19900.0,22.3103,22.3333,22.2949,22.2949,19900.0
2011-09-02 12:25:00,29.0,29.01,28.97,29.0,12300.0,22.2949,22.3026,22.2718,22.2949,12300.0
2011-09-02 12:30:00,28.99,28.99,28.95,28.96,15700.0,22.2872,22.2872,22.2565,22.2641,15700.0
2011-09-02 12:35:00,28.97,29.01,28.97,29.01,17600.0,22.2718,22.3026,22.2718,22.3026,17600.0
2011-09-02 12:40:00,29.0,29.02,28.99,29.01,8000.0,22.2949,22.3103,22.2872,22.3026,8000.0
2011-09-02 12:45:00,29.01,29.03,28.99,29.01,46200.0,22.3026,22.318,22.2872,22.3026,46200.0
2011-09-02 12:50:00,29.01,29.02,28.99,29.01,13000.0,22.3026,22.3103,22.2872,22.3026,13000.0
2011-09-02 12:55:00,29.01,29.02,28.99,29.01,17900.0,22.3026,22.3103,22.2872,22.3026,17900.0
2011-09-02 13:00:00,29.01,29.03,28.97,28.98,12400.0,22.3026,22.318,22.2718,22.2795,12400.0
2011-09-02 13:05:00,28.97,28.99,28.94,28.97,32700.0,22.2718,22.2872,22.2488,22.2718,32700.0
2011-09-02 13:10:00,28.97,28.99,28.96,28.96,19200.0,22.2718,22.2872,22.2641,22.2641,19200.0
2011-09-02 13:15:00,28.96,28.97,28.93,28.94,31400.0,22.2641,22.2718,22.2411,22.2488,31400.0
2011-09-02 13:20:00,28.94,28.97,28.93,28.93,18100.0,22.2488,22.2718,22.2411,22.2411,18100.0
2011-09-02 13:25:00,28.94,28.96,28.93,28.94,33000.0,22.2488,22.2641,22.2411,22.2488,33000.0
2011-09-02 13:30:00,28.94,28.96,28.91,28.91,42100.0,22.2488,22.2641,22.2257,22.2257,42100.0
2011-09-02 13:35:00,28.91,28.91,28.86,28.89,23000.0,22.2257,22.2257,22.1873,22.2103,23000.0
2011-09-02 13:40:00,28.9,28.9,28.89,28.9,20200.0,22.218,22.218,22.2103,22.218,20200.0
2011-09-02 13:45:00,28.9,28.91,28.89,28.91,46200.0,22.218,22.2257,22.2103,22.2257,46200.0
2011-09-02 13:50:00,28.91,28.95,28.9,28.91,40900.0,22.2257,22.2565,22.218,22.2257,40900.0
2011-09-02 13:55:00,28.91,28.92,28.9,28.91,14500.0,22.2257,22.2334,22.218,22.2257,14500.0
2011-09-02 14:00:00,28.91,28.93,28.89,28.89,34700.0,22.2257,22.2411,22.2103,22.2103,34700.0
2011-09-02 14:05:00,28.9,28.91,28.88,28.9,59500.0,22.218,22.2257,22.2026,22.218,59500.0
2011-09-02 14:10:00,28.9,28.93,28.83,28.87,251600.0,22.218,22.2411,22.1642,22.195,251600.0
2011-09-02 14:15:00,28.87,28.9,28.85,28.89,79800.0,22.195,22.218,22.1796,22.2103,79800.0
2011-09-02 14:20:00,28.89,28.93,28.89,28.9,78300.0,22.2103,22.2411,22.2103,22.218,78300.0
2011-09-02 14:25:00,28.9,28.94,28.89,28.91,34800.0,22.218,22.2488,22.2103,22.2257,34800.0
2011-09-02 14:30:00,28.91,28.92,28.85,28.9,108700.0,22.2257,22.2334,22.1796,22.218,108700.0
2011-09-02 14:35:00,28.9,28.94,28.89,28.9,30100.0,22.218,22.2488,22.2103,22.218,30100.0
2011-09-02 14:40:00,28.9,28.94,28.89,28.89,23200.0,22.218,22.2488,22.2103,22.2103,23200.0
2011-09-02 14:45:00,28.9,28.91,28.88,28.9,63600.0,22.218,22.2257,22.2026,22.218,63600.0
2011-09-02 14:50:00,28.9,28.95,28.9,28.95,35500.0,22.218,22.2565,22.218,22.2565,35500.0
2011-09-02 14:55:00,28.95,28.95,28.91,28.93,55300.0,22.2565,22.2565,22.2257,22.2411,55300.0
2011-09-02 15:00:00,28.93,28.95,28.9,28.9,69200.0,22.2411,22.2565,22.218,22.218,69200.0
2011-09-02 15:05:00,28.91,28.93,28.89,28.92,52300.0,22.2257,22.2411,22.2103,22.2334,52300.0
2011-09-02 15:10:00,28.92,28.93,28.9,28.93,41300.0,22.2334,22.2411,22.218,22.2411,41300.0
2011-09-02 15:15:00,28.93,28.95,28.89,28.95,68100.0,22.2411,22.2565,22.2103,22.2565,68100.0
2011-09-02 15:20:00,28.95,28.97,28.94,28.95,39000.0,22.2565,22.2718,22.2488,22.2565,39000.0
2011-09-02 15:25:00,28.96,28.96,28.93,28.95,63500.0,22.2641,22.2641,22.2411,22.2565,63500.0
2011-09-02 15:30:00,28.95,29.0,28.94,29.0,100100.0,22.2565,22.2949,22.2488,22.2949,100100.0
2011-09-02 15:35:00,29.0,29.04,28.96,29.04,106800.0,22.2949,22.3257,22.2641,22.3257,106800.0
2011-09-02 15:40:00,29.04,29.06,29.01,29.05,105500.0,22.3257,22.341,22.3026,22.3333,105500.0
2011-09-02 15:45:00,29.05,29.07,28.99,29.01,194700.0,22.3333,22.3487,22.2872,22.3026,194700.0
2011-09-02 15:50:00,29.01,29.04,28.99,29.04,228700.0,22.3026,22.3257,22.2872,22.3257,228700.0
2011-09-02 15:55:00,29.04,29.04,28.99,29.01,670900.0,22.3257,22.3257,22.2872,22.3026,670900.0
2011-09-06 09:30:00,28.15,28.32,28.08,28.3,703200.0,21.6414,21.7721,21.5876,21.7567,703200.0
2011-09-06 09:35:00,28.29,28.33,28.25,28.27,55100.0,21.7491,21.7798,21.7183,21.7337,55100.0
2011-09-06 09:40:00,28.27,28.32,28.2,28.22,110600.0,21.7337,21.7721,21.6799,21.6952,110600.0
2011-09-06 09:45:00,28.21,28.24,28.13,28.2,85000.0,21.6876,21.7106,21.6261,21.6799,85000.0
2011-09-06 09:50:00,28.19,28.22,28.17,28.22,94800.0,21.6722,21.6952,21.6568,21.6952,94800.0
2011-09-06 09:55:00,28.21,28.22,28.19,28.2,145600.0,21.6876,21.6952,21.6722,21.6799,145600.0
2011-09-06 10:00:00,28.2,28.33,28.2,28.32,221700.0,21.6799,21.7798,21.6799,21.7721,221700.0
2011-09-06 10:05:00,28.32,28.32,28.25,28.3,68500.0,21.7721,21.7721,21.7183,21.7567,68500.0
2011-09-06 10:10:00,28.31,28.31,28.16,28.18,57500.0,21.7644,21.7644,21.6491,21.6645,57500.0
2011-09-06 10:15:00,28.18,28.21,28.15,28.17,111000.0,21.6645,21.6876,21.6414,21.6568,111000.0
2011-09-06 10:20:00,28.17,28.17,28.12,28.15,76800.0,21.6568,21.6568,21.6184,21.6414,76800.0
2011-09-06 10:25:00,28.15,28.19,28.13,28.17,119700.0,21.6414,21.6722,21.6261,21.6568,119700.0
2011-09-06 10:30:00,28.17,28.18,28.09,28.11,41600.0,21.6568,21.6645,21.5953,21.6107,41600.0
2011-09-06 10:35:00,28.11,28.16,28.05,28.08,52100.0,21.6107,21.6491,21.5646,21.5876,52100.0
2011-09-06 10:40:00,28.09,28.1,28.04,28.05,60900.0,21.5953,21.603,21.5569,21.5646,60900.0
2011-09-06 10:45:00,28.05,28.09,28.03,28.09,76600.0,21.5646,21.5953,21.5492,21.5953,76600.0
2011-09-06 10:50:00,28.08,28.15,28.08,28.13,42100.0,21.5876,21.6414,21.5876,21.6261,42100.0
2011-09-06 10:55:00,28.13,28.15,28.1,28.12,232300.0,21.6261,21.6414,21.603,21.6184,232300.0
2011-09-06 11:00:00,28.13,28.14,28.09,28.11,106600.0,21.6261,21.6337,21.5953,21.6107,106600.0
2011-09-06 11:05:00,28.1,28.17,28.1,28.17,43900.0,21.603,21.6568,21.603,21.6568,43900.0
2011-09-06 11:10:00,28.18,28.24,28.11,28.22,126500.0,21.6645,21.7106,21.6107,21.6952,126500.0
2011-09-06 11:15:00,28.21,28.35,28.21,28.28,52200.0,21.6876,21.7952,21.6876,21.7414,52200.0
2011-09-06 11:20:00,28.27,28.3,28.24,28.25,27000.0,21.7337,21.7567,21.7106,21.7183,27000.0
2011-09-06 11:25:00,28.26,28.26,28.2,28.21,55000.0,21.726,21.726,21.6799,21.6876,55000.0
2011-09-06 11:30:00,28.22,28.26,28.21,28.24,65100.0,21.6952,21.726,21.6876,21.7106,65100.0
2011-09-06 11:35:00,28.24,28.26,28.19,28.19,93000.0,21.7106,21.726,21.6722,21.6722,93000.0
2011-09-06 11:40:00,28.18,28.21,28.17,28.21,134100.0,21.6645,21.6876,21.6568,21.6876,134100.0
2011-09-06 11:45:00,28.21,28.21,28.17,28.18,22700.0,21.6876,21.6876,21.6568,21.6645,22700.0
2011-09-06 11:50:00,28.17,28.23,28.17,28.22,12800.0,21.6568,21.7029,21.6568,21.6952,12800.0
2011-09-06 11:55:00,28.23,28.3,28.22,28.3,37900.0,21.7029,21.7567,21.6952,21.7567,37900.0
2011-09-06 12:00:00,28.3,28.32,28.29,28.31,19600.0,21.7567,21.7721,21.7491,21.7644,19600.0
2011-09-06 12:05:00,28.31,28.41,28.31,28.34,48700.0,21.7644,21.8413,21.7644,21.7875,48700.0
2011-09-06 12:10:00,28.35,28.38,28.34,28.38,27500.0,21.7952,21.8183,21.7875,21.8183,27500.0
2011-09-06 12:15:00,28.38,28.45,28.38,28.44,69700.0,21.8183,21.8721,21.8183,21.8644,69700.0
2011-09-06 12:20:00,28.44,28.46,28.43,28.45,62900.0,21.8644,21.8798,21.8567,21.8721,62900.0
2011-09-06 12:25:00,28.46,28.5,28.44,28.49,111100.0,21.8798,21.9105,21.8644,21.9028,111100.0
2011-09-06 12:30:00,28.48,28.51,28.47,28.49,55700.0,21.8951,21.9182,21.8874,21.9028,55700.0
2011-09-06 12:35:00,28.48,28.5,28.44,28.44,14100.0,21.8951,21.9105,21.8644,21.8644,14100.0
2011-09-06 12:40:00,28.44,28.44,28.41,28.41,11900.0,21.8644,21.8644,21.8413,21.8413,11900.0
2011-09-06 12:45:00,28.41,28.43,28.41,28.42,18800.0,21.8413,21.8567,21.8413,21.849,18800.0
2011-09-06 12:50:00,28.42,28.45,28.38,28.4,20200.0,21.849,21.8721,21.8183,21.8336,20200.0
2011-09-06 12:55:00,28.4,28.4,28.37,28.39,7500.0,21.8336,21.8336,21.8106,21.8259,7500.0
2011-09-06 13:00:00,28.39,28.4,28.35,28.38,93500.0,21.8259,21.8336,21.7952,21.8183,93500.0
2011-09-06 13:05:00,28.39,28.43,28.38,28.4,48700.0,21.8259,21.8567,21.8183,21.8336,48700.0
2011-09-06 13:10:00,28.4,28.46,28.4,28.4,16100.0,21.8336,21.8798,21.8336,21.8336,16100.0
2011-09-06 13:15:00,28.4,28.41,28.39,28.4,37900.0,21.8336,21.8413,21.8259,21.8336,37900.0
2011-09-06 13:20:00,28.4,28.44,28.38,28.42,22900.0,21.8336,21.8644,21.8183,21.849,22900.0
2011-09-06 13:25:00,28.41,28.42,28.37,28.39,22100.0,21.8413,21.849,21.8106,21.8259,22100.0
2011-09-06 13:30:00,28.39,28.4,28.37,28.39,66100.0,21.8259,21.8336,21.8106,21.8259,66100.0
2011-09-06 13:35:00,28.39,28.46,28.38,28.45,44000.0,21.8259,21.8798,21.8183,21.8721,44000.0
2011-09-06 13:40:00,28.46,28.52,28.45,28.51,32500.0,21.8798,21.9259,21.8721,21.9182,32500.0
2011-09-06 13:45:00,28.51,28.58,28.51,28.58,57700.0,21.9182,21.972,21.9182,21.972,57700.0
2011-09-06 13:50:00,28.58,28.61,28.57,28.6,34100.0,21.972,21.9951,21.9643,21.9874,34100.0
2011-09-06 13:55:00,28.59,28.59,28.54,28.54,16800.0,21.9797,21.9797,21.9413,21.9413,16800.0
2011-09-06 14:00:00,28.55,28.56,28.51,28.52,31300.0,21.9489,21.9566,21.9182,21.9259,31300.0
2011-09-06 14:05:00,28.52,28.55,28.51,28.55,43700.0,21.9259,21.9489,21.9182,21.9489,43700.0
2011-09-06 14:10:00,28.56,28.62,28.54,28.58,41300.0,21.9566,22.0028,21.9413,21.972,41300.0
2011-09-06 14:15:00,28.58,28.62,28.56,28.61,32000.0,21.972,22.0028,21.9566,21.9951,32000.0
2011-09-06 14:20:00,28.61,28.63,28.58,28.6,33400.0,21.9951,22.0104,21.972,21.9874,33400.0
2011-09-06 14:25:00,28.6,28.63,28.59,28.59,30400.0,21.9874,22.0104,21.9797,21.9797,30400.0
2011-09-06 14:30:00,28.6,28.61,28.58,28.59,37100.0,21.9874,21.9951,21.972,21.9797,37100.0
2011-09-06 14:35:00,28.59,28.6,28.57,28.6,42600.0,21.9797,21.9874,21.9643,21.9874,42600.0
2011-09-06 14:40:00,28.59,28.61,28.58,28.59,80900.0,21.9797,21.9951,21.972,21.9797,80900.0
2011-09-06 14:45:00,28.59,28.6,28.58,28.59,32000.0,21.9797,21.9874,21.972,21.9797,32000.0
2011-09-06 14:50:00,28.59,28.61,28.57,28.57,107800.0,21.9797,21.9951,21.9643,21.9643,107800.0
2011-09-06 14:55:00,28.57,28.6,28.56,28.59,97500.0,21.9643,21.9874,21.9566,21.9797,97500.0
2011-09-06 15:00:00,28.59,28.6,28.58,28.58,112900.0,21.9797,21.9874,21.972,21.972,112900.0
2011-09-06 15:05:00,28.59,28.59,28.57,28.59,133100.0,21.9797,21.9797,21.9643,21.9797,133100.0
2011-09-06 15:10:00,28.59,28.6,28.58,28.58,160700.0,21.9797,21.9874,21.972,21.972,160700.0
2011-09-06 15:15:00,28.58,28.6,28.58,28.59,147000.0,21.972,21.9874,21.972,21.9797,147000.0
2011-09-06 15:20:00,28.6,28.65,28.59,28.64,80900.0,21.9874,22.0258,21.9797,22.0181,80900.0
2011-09-06 15:25:00,28.63,28.65,28.58,28.59,85200.0,22.0104,22.0258,21.972,21.9797,85200.0
2011-09-06 15:30:00,28.59,28.6,28.55,28.55,119900.0,21.9797,21.9874,21.9489,21.9489,119900.0
2011-09-06 15:35:00,28.55,28.67,28.54,28.66,126000.0,21.9489,22.0412,21.9413,22.0335,126000.0
2011-09-06 15:40:00,28.66,28.73,28.63,28.72,125700.0,22.0335,22.0873,22.0104,22.0796,125700.0
2011-09-06 15:45:00,28.71,28.71,28.64,28.68,177700.0,22.072,22.072,22.0181,22.0489,177700.0
2011-09-06 15:50:00,28.69,28.79,28.67,28.77,200200.0,22.0566,22.1335,22.0412,22.1181,200200.0
2011-09-06 15:55:00,28.76,28.85,28.75,28.8,389600.0,22.1104,22.1796,22.1027,22.1411,389600.0
2011-09-07 09:30:00,29.25,29.34,29.16,29.32,78600.0,22.4871,22.5563,22.4179,22.5409,78600.0
2011-09-07 09:35:00,29.3,29.34,29.27,29.32,21100.0,22.5255,22.5563,22.5025,22.5409,21100.0
2011-09-07 09:40:00,29.32,29.35,29.31,29.34,19800.0,22.5409,22.564,22.5332,22.5563,19800.0
2011-09-07 09:45:00,29.34,29.35,29.29,29.32,45300.0,22.5563,22.564,22.5179,22.5409,45300.0
2011-09-07 09:50:00,29.33,29.36,29.29,29.3,36600.0,22.5486,22.5717,22.5179,22.5255,36600.0
2011-09-07 09:55:00,29.29,29.4,29.27,29.38,29000.0,22.5179,22.6024,22.5025,22.587,29000.0
2011-09-07 10:00:00,29.38,29.42,29.37,29.42,74000.0,22.587,22.6178,22.5794,22.6178,74000.0
2011-09-07 10:05:00,29.43,29.45,29.42,29.44,38600.0,22.6255,22.6409,22.6178,22.6332,38600.0
2011-09-07 10:10:00,29.45,29.5,29.44,29.49,59300.0,22.6409,22.6793,22.6332,22.6716,59300.0
2011-09-07 10:15:00,29.48,29.49,29.43,29.46,20100.0,22.6639,22.6716,22.6255,22.6485,20100.0
2011-09-07 10:20:00,29.46,29.54,29.46,29.52,37800.0,22.6485,22.71,22.6485,22.6947,37800.0
2011-09-07 10:25:00,29.51,29.52,29.44,29.45,35000.0,22.687,22.6947,22.6332,22.6409,35000.0
2011-09-07 10:30:00,29.45,29.46,29.43,29.46,57600.0,22.6409,22.6485,22.6255,22.6485,57600.0
2011-09-07 10:35:00,29.46,29.54,29.45,29.51,48400.0,22.6485,22.71,22.6409,22.687,48400.0
2011-09-07 10:40:00,29.5,29.57,29.5,29.52,15500.0,22.6793,22.7331,22.6793,22.6947,15500.0
2011-09-07 10:45:00,29.53,29.53,29.46,29.46,38200.0,22.7024,22.7024,22.6485,22.6485,38200.0
2011-09-07 10:50:00,29.46,29.48,29.45,29.47,44400.0,22.6485,22.6639,22.6409,22.6562,44400.0
2011-09-07 10:55:00,29.46,29.54,29.46,29.52,18600.0,22.6485,22.71,22.6485,22.6947,18600.0
2011-09-07 11:00:00,29.52,29.53,29.49,29.53,66900.0,22.6947,22.7024,22.6716,22.7024,66900.0
2011-09-07 11:05:00,29.53,29.59,29.53,29.56,14600.0,22.7024,22.7485,22.7024,22.7254,14600.0
2011-09-07 11:10:00,29.56,29.6,29.56,29.6,20300.0,22.7254,22.7562,22.7254,22.7562,20300.0
2011-09-07 11:15:00,29.59,29.62,29.56,29.6,19700.0,22.7485,22.7716,22.7254,22.7562,19700.0
2011-09-07 11:20:00,29.6,29.63,29.6,29.61,14100.0,22.7562,22.7792,22.7562,22.7639,14100.0
2011-09-07 11:25:00,29.61,29.63,29.59,29.62,19300.0,22.7639,22.7792,22.7485,22.7716,19300.0
2011-09-07 11:30:00,29.61,29.62,29.56,29.57,13200.0,22.7639,22.7716,22.7254,22.7331,13200.0
2011-09-07 11:35:00,29.57,29.57,29.53,29.53,11300.0,22.7331,22.7331,22.7024,22.7024,11300.0
2011-09-07 11:40:00,29.53,29.54,29.5,29.53,11500.0,22.7024,22.71,22.6793,22.7024,11500.0
2011-09-07 11:45:00,29.53,29.55,29.53,29.54,12300.0,22.7024,22.7177,22.7024,22.71,12300.0
2011-09-07 11:50:00,29.55,29.55,29.53,29.55,10400.0,22.7177,22.7177,22.7024,22.7177,10400.0
2011-09-07 11:55:00,29.55,29.56,29.53,29.56,21200.0,22.7177,22.7254,22.7024,22.7254,21200.0
2011-09-07 12:00:00,29.55,29.58,29.55,29.58,25100.0,22.7177,22.7408,22.7177,22.7408,25100.0
2011-09-07 12:05:00,29.58,29.58,29.57,29.58,2900.0,22.7408,22.7408,22.7331,22.7408,2900.0
2011-09-07 12:10:00,29.58,29.6,29.57,29.6,29700.0,22.7408,22.7562,22.7331,22.7562,29700.0
2011-09-07 12:15:00,29.59,29.61,29.59,29.61,12100.0,22.7485,22.7639,22.7485,22.7639,12100.0
2011-09-07 12:20:00,29.6,29.6,29.58,29.59,16000.0,22.7562,22.7562,22.7408,22.7485,16000.0
2011-09-07 12:25:00,29.6,29.6,29.58,29.59,15900.0,22.7562,22.7562,22.7408,22.7485,15900.0
2011-09-07 12:30:00,29.6,29.66,29.59,29.65,39100.0,22.7562,22.8023,22.7485,22.7946,39100.0
2011-09-07 12:35:00,29.65,29.74,29.64,29.74,43700.0,22.7946,22.8638,22.7869,22.8638,43700.0
2011-09-07 12:40:00,29.74,29.74,29.72,29.73,13800.0,22.8638,22.8638,22.8484,22.8561,13800.0
2011-09-07 12:45:00,29.73,29.75,29.71,29.71,25500.0,22.8561,22.8715,22.8407,22.8407,25500.0
2011-09-07 12:50:00,29.72,29.73,29.71,29.71,11100.0,22.8484,22.8561,22.8407,22.8407,11100.0
2011-09-07 12:55:00,29.72,29.72,29.69,29.71,19400.0,22.8484,22.8484,22.8254,22.8407,19400.0
2011-09-07 13:00:00,29.71,29.71,29.68,29.69,39300.0,22.8407,22.8407,22.8177,22.8254,39300.0
2011-09-07 13:05:00,29.7,29.72,29.68,29.69,15900.0,22.8331,22.8484,22.8177,22.8254,15900.0
2011-09-07 13:10:00,29.69,29.72,29.69,29.71,13000.0,22.8254,22.8484,22.8254,22.8407,13000.0
2011-09-07 13:15:00,29.71,29.77,29.7,29.77,41000.0,22.8407,22.8869,22.8331,22.8869,41000.0
2011-09-07 13:20:00,29.77,29.77,29.74,29.76,14600.0,22.8869,22.8869,22.8638,22.8792,14600.0
2011-09-07 13:25:00,29.77,29.77,29.74,29.74,68000.0,22.8869,22.8869,22.8638,22.8638,68000.0
2011-09-07 13:30:00,29.74,29.75,29.73,29.75,69300.0,22.8638,22.8715,22.8561,22.8715,69300.0
2011-09-07 13:35:00,29.75,29.75,29.68,29.69,51200.0,22.8715,22.8715,22.8177,22.8254,51200.0
2011-09-07 13:40:00,29.69,29.7,29.65,29.66,25800.0,22.8254,22.8331,22.7946,22.8023,25800.0
2011-09-07 13:45:00,29.66,29.67,29.64,29.67,16800.0,22.8023,22.81,22.7869,22.81,16800.0
2011-09-07 13:50:00,29.68,29.69,29.66,29.69,44500.0,22.8177,22.8254,22.8023,22.8254,44500.0
2011-09-07 13:55:00,29.69,29.71,29.68,29.69,43000.0,22.8254,22.8407,22.8177,22.8254,43000.0
2011-09-07 14:00:00,29.69,29.72,29.69,29.72,58100.0,22.8254,22.8484,22.8254,22.8484,58100.0
2011-09-07 14:05:00,29.72,29.75,29.7,29.72,28900.0,22.8484,22.8715,22.8331,22.8484,28900.0
2011-09-07 14:10:00,29.72,29.73,29.7,29.71,26300.0,22.8484,22.8561,22.8331,22.8407,26300.0
2011-09-07 14:15:00,29.72,29.72,29.69,29.71,23100.0,22.8484,22.8484,22.8254,22.8407,23100.0
2011-09-07 14:20:00,29.71,29.71,29.68,29.7,24300.0,22.8407,22.8407,22.8177,22.8331,24300.0
2011-09-07 14:25:00,29.71,29.73,29.7,29.72,34600.0,22.8407,22.8561,22.8331,22.8484,34600.0
2011-09-07 14:30:00,29.73,29.73,29.72,29.73,11500.0,22.8561,22.8561,22.8484,22.8561,11500.0
2011-09-07 14:35:00,29.73,29.73,29.72,29.73,13600.0,22.8561,22.8561,22.8484,22.8561,13600.0
2011-09-07 14:40:00,29.73,29.73,29.7,29.7,37500.0,22.8561,22.8561,22.8331,22.8331,37500.0
2011-09-07 14:45:00,29.71,29.72,29.7,29.72,75900.0,22.8407,22.8484,22.8331,22.8484,75900.0
2011-09-07 14:50:00,29.72,29.72,29.71,29.72,43900.0,22.8484,22.8484,22.8407,22.8484,43900.0
2011-09-07 14:55:00,29.72,29.75,29.71,29.75,50100.0,22.8484,22.8715,22.8407,22.8715,50100.0
2011-09-07 15:00:00,29.75,29.75,29.73,29.73,66900.0,22.8715,22.8715,22.8561,22.8561,66900.0
2011-09-07 15:05:00,29.73,29.73,29.7,29.71,39700.0,22.8561,22.8561,22.8331,22.8407,39700.0
2011-09-07 15:10:00,29.71,29.72,29.69,29.71,49000.0,22.8407,22.8484,22.8254,22.8407,49000.0
2011-09-07 15:15:00,29.7,29.72,29.69,29.71,46100.0,22.8331,22.8484,22.8254,22.8407,46100.0
2011-09-07 15:20:00,29.71,29.71,29.69,29.7,19000.0,22.8407,22.8407,22.8254,22.8331,19000.0
2011-09-07 15:25:00,29.7,29.71,29.68,29.71,73000.0,22.8331,22.8407,22.8177,22.8407,73000.0
2011-09-07 15:30:00,29.7,29.73,29.67,29.67,70600.0,22.8331,22.8561,22.81,22.81,70600.0
2011-09-07 15:35:00,29.68,29.69,29.6,29.69,152600.0,22.8177,22.8254,22.7562,22.8254,152600.0
2011-09-07 15:40:00,29.68,29.75,29.68,29.7,84000.0,22.8177,22.8715,22.8177,22.8331,84000.0
2011-09-07 15:45:00,29.71,29.74,29.7,29.72,77200.0,22.8407,22.8638,22.8331,22.8484,77200.0
2011-09-07 15:50:00,29.73,29.75,29.7,29.74,118700.0,22.8561,22.8715,22.8331,22.8638,118700.0
2011-09-07 15:55:00,29.75,29.83,29.74,29.83,489800.0,22.8715,22.933,22.8638,22.933,489800.0
2011-09-08 09:30:00,29.44,29.59,29.44,29.5,112100.0,22.6332,22.7485,22.6332,22.6793,112100.0
2011-09-08 09:35:00,29.51,29.61,29.49,29.57,62000.0,22.687,22.7639,22.6716,22.7331,62000.0
2011-09-08 09:40:00,29.58,29.72,29.56,29.69,23800.0,22.7408,22.8484,22.7254,22.8254,23800.0
2011-09-08 09:45:00,29.7,29.71,29.62,29.64,24400.0,22.8331,22.8407,22.7716,22.7869,24400.0
2011-09-08 09:50:00,29.64,29.64,29.56,29.63,18600.0,22.7869,22.7869,22.7254,22.7792,18600.0
2011-09-08 09:55:00,29.63,29.63,29.5,29.57,23000.0,22.7792,22.7792,22.6793,22.7331,23000.0
2011-09-08 10:00:00,29.57,29.57,29.49,29.54,38200.0,22.7331,22.7331,22.6716,22.71,38200.0
2011-09-08 10:05:00,29.53,29.58,29.49,29.58,31900.0,22.7024,22.7408,22.6716,22.7408,31900.0
2011-09-08 10:10:00,29.59,29.65,29.59,29.62,44300.0,22.7485,22.7946,22.7485,22.7716,44300.0
2011-09-08 10:15:00,29.62,29.79,29.61,29.78,53600.0,22.7716,22.9022,22.7639,22.8946,53600.0
2011-09-08 10:20:00,29.77,29.8,29.7,29.7,24700.0,22.8869,22.9099,22.8331,22.8331,24700.0
2011-09-08 10:25:00,29.7,29.77,29.69,29.69,14200.0,22.8331,22.8869,22.8254,22.8254,14200.0
2011-09-08 10:30:00,29.69,29.8,29.68,29.8,18300.0,22.8254,22.9099,22.8177,22.9099,18300.0
2011-09-08 10:35:00,29.8,29.8,29.73,29.73,15100.0,22.9099,22.9099,22.8561,22.8561,15100.0
2011-09-08 10:40:00,29.74,29.79,29.73,29.74,27500.0,22.8638,22.9022,22.8561,22.8638,27500.0
2011-09-08 10:45:00,29.75,29.76,29.66,29.69,58100.0,22.8715,22.8792,22.8023,22.8254,58100.0
2011-09-08 10:50:00,29.69,29.75,29.68,29.7,49400.0,22.8254,22.8715,22.8177,22.8331,49400.0
2011-09-08 10:55:00,29.7,29.75,29.7,29.74,30400.0,22.8331,22.8715,22.8331,22.8638,30400.0
2011-09-08 11:00:00,29.73,29.77,29.72,29.74,17000.0,22.8561,22.8869,22.8484,22.8638,17000.0
2011-09-08 11:05:00,29.74,29.78,29.73,29.74,25700.0,22.8638,22.8946,22.8561,22.8638,25700.0
2011-09-08 11:10:00,29.75,29.75,29.67,29.69,24200.0,22.8715,22.8715,22.81,22.8254,24200.0
2011-09-08 11:15:00,29.69,29.7,29.66,29.66,27700.0,22.8254,22.8331,22.8023,22.8023,27700.0
2011-09-08 11:20:00,29.66,29.67,29.64,29.64,18600.0,22.8023,22.81,22.7869,22.7869,18600.0
2011-09-08 11:25:00,29.64,29.68,29.64,29.65,28700.0,22.7869,22.8177,22.7869,22.7946,28700.0
2011-09-08 11:30:00,29.64,29.68,29.62,29.68,42500.0,22.7869,22.8177,22.7716,22.8177,42500.0
2011-09-08 11:35:00,29.68,29.73,29.67,29.73,10900.0,22.8177,22.8561,22.81,22.8561,10900.0
2011-09-08 11:40:00,29.74,29.74,29.68,29.68,18000.0,22.8638,22.8638,22.8177,22.8177,18000.0
2011-09-08 11:45:00,29.68,29.69,29.66,29.68,78900.0,22.8177,22.8254,22.8023,22.8177,78900.0
2011-09-08 11:50:00,29.67,29.72,29.66,29.68,39700.0,22.81,22.8484,22.8023,22.8177,39700.0
2011-09-08 11:55:00,29.67,29.67,29.57,29.6,38700.0,22.81,22.81,22.7331,22.7562,38700.0
2011-09-08 12:00:00,29.59,29.6,29.56,29.59,23200.0,22.7485,22.7562,22.7254,22.7485,23200.0
2011-09-08 12:05:00,29.59,29.61,29.58,29.6,16500.0,22.7485,22.7639,22.7408,22.7562,16500.0
2011-09-08 12:10:00,29.6,29.64,29.6,29.63,42900.0,22.7562,22.7869,22.7562,22.7792,42900.0
2011-09-08 12:15:00,29.63,29.67,29.63,29.64,45600.0,22.7792,22.81,22.7792,22.7869,45600.0
2011-09-08 12:20:00,29.65,29.68,29.64,29.66,17100.0,22.7946,22.8177,22.7869,22.8023,17100.0
2011-09-08 12:25:00,29.65,29.67,29.63,29.64,28900.0,22.7946,22.81,22.7792,22.7869,28900.0
2011-09-08 12:30:00,29.64,29.66,29.61,29.61,51600.0,22.7869,22.8023,22.7639,22.7639,51600.0
2011-09-08 12:35:00,29.61,29.66,29.61,29.63,26400.0,22.7639,22.8023,22.7639,22.7792,26400.0
2011-09-08 12:40:00,29.63,29.7,29.63,29.66,25200.0,22.7792,22.8331,22.7792,22.8023,25200.0
2011-09-08 12:45:00,29.66,29.67,29.62,29.65,33900.0,22.8023,22.81,22.7716,22.7946,33900.0
2011-09-08 12:50:00,29.65,29.74,29.65,29.72,17300.0,22.7946,22.8638,22.7946,22.8484,17300.0
2011-09-08 12:55:00,29.72,29.72,29.68,29.71,16100.0,22.8484,22.8484,22.8177,22.8407,16100.0
2011-09-08 13:00:00,29.7,29.71,29.67,29.7,9700.0,22.8331,22.8407,22.81,22.8331,9700.0
2011-09-08 13:05:00,29.69,29.73,29.68,29.71,15300.0,22.8254,22.8561,22.8177,22.8407,15300.0
2011-09-08 13:10:00,29.71,29.72,29.63,29.64,22100.0,22.8407,22.8484,22.7792,22.7869,22100.0
2011-09-08 13:15:00,29.64,29.69,29.63,29.68,11600.0,22.7869,22.8254,22.7792,22.8177,11600.0
2011-09-08 13:20:00,29.68,29.69,29.63,29.67,32900.0,22.8177,22.8254,22.7792,22.81,32900.0
2011-09-08 13:25:00,29.68,29.7,29.64,29.65,15400.0,22.8177,22.8331,22.7869,22.7946,15400.0
2011-09-08 13:30:00,29.66,29.74,29.58,29.6,159900.0,22.8023,22.8638,22.7408,22.7562,159900.0
2011-09-08 13:35:00,29.61,29.67,29.6,29.64,25700.0,22.7639,22.81,22.7562,22.7869,25700.0
2011-09-08 13:40:00,29.64,29.64,29.46,29.46,44300.0,22.7869,22.7869,22.6485,22.6485,44300.0
2011-09-08 13:45:00,29.46,29.51,29.45,29.5,20800.0,22.6485,22.687,22.6409,22.6793,20800.0
2011-09-08 13:50:00,29.5,29.53,29.43,29.51,35700.0,22.6793,22.7024,22.6255,22.687,35700.0
2011-09-08 13:55:00,29.5,29.52,29.47,29.48,29600.0,22.6793,22.6947,22.6562,22.6639,29600.0
2011-09-08 14:00:00,29.49,29.56,29.45,29.56,86200.0,22.6716,22.7254,22.6409,22.7254,86200.0
2011-09-08 14:05:00,29.56,29.59,29.53,29.58,47300.0,22.7254,22.7485,22.7024,22.7408,47300.0
2011-09-08 14:10:00,29.56,29.58,29.54,29.58,36700.0,22.7254,22.7408,22.71,22.7408,36700.0
2011-09-08 14:15:00,29.58,29.61,29.54,29.56,45100.0,22.7408,22.7639,22.71,22.7254,45100.0
2011-09-08 14:20:00,29.56,29.56,29.46,29.46,21300.0,22.7254,22.7254,22.6485,22.6485,21300.0
2011-09-08 14:25:00,29.47,29.5,29.43,29.47,46100.0,22.6562,22.6793,22.6255,22.6562,46100.0
2011-09-08 14:30:00,29.47,29.54,29.44,29.53,31000.0,22.6562,22.71,22.6332,22.7024,31000.0
2011-09-08 14:35:00,29.53,29.54,29.49,29.49,20000.0,22.7024,22.71,22.6716,22.6716,20000.0
2011-09-08 14:40:00,29.49,29.53,29.49,29.49,15500.0,22.6716,22.7024,22.6716,22.6716,15500.0
2011-09-08 14:45:00,29.49,29.5,29.45,29.46,18600.0,22.6716,22.6793,22.6409,22.6485,18600.0
2011-09-08 14:50:00,29.46,29.48,29.43,29.45,123600.0,22.6485,22.6639,22.6255,22.6409,123600.0
2011-09-08 14:55:00,29.45,29.49,29.43,29.49,14900.0,22.6409,22.6716,22.6255,22.6716,14900.0
2011-09-08 15:00:00,29.49,29.49,29.42,29.43,30900.0,22.6716,22.6716,22.6178,22.6255,30900.0
2011-09-08 15:05:00,29.42,29.43,29.36,29.43,28500.0,22.6178,22.6255,22.5717,22.6255,28500.0
2011-09-08 15:10:00,29.43,29.43,29.35,29.36,89200.0,22.6255,22.6255,22.564,22.5717,89200.0
2011-09-08 15:15:00,29.36,29.43,29.36,29.43,20600.0,22.5717,22.6255,22.5717,22.6255,20600.0
2011-09-08 15:20:00,29.42,29.47,29.4,29.45,26300.0,22.6178,22.6562,22.6024,22.6409,26300.0
2011-09-08 15:25:00,29.45,29.49,29.41,29.49,34400.0,22.6409,22.6716,22.6101,22.6716,34400.0
2011-09-08 15:30:00,29.49,29.52,29.44,29.51,53200.0,22.6716,22.6947,22.6332,22.687,53200.0
2011-09-08 15:35:00,29.51,29.53,29.47,29.53,98800.0,22.687,22.7024,22.6562,22.7024,98800.0
2011-09-08 15:40:00,29.53,29.62,29.53,29.6,100600.0,22.7024,22.7716,22.7024,22.7562,100600.0
2011-09-08 15:45:00,29.61,29.62,29.51,29.53,101500.0,22.7639,22.7716,22.687,22.7024,101500.0
2011-09-08 15:50:00,29.52,29.52,29.42,29.45,118000.0,22.6947,22.6947,22.6178,22.6409,118000.0
2011-09-08 15:55:00,29.46,29.48,29.41,29.41,222300.0,22.6485,22.6639,22.6101,22.6101,222300.0
2011-09-09 09:30:00,29.11,29.12,29.0,29.05,41700.0,22.3795,22.3872,22.2949,22.3333,41700.0
2011-09-09 09:35:00,29.04,29.04,28.89,28.96,39100.0,22.3257,22.3257,22.2103,22.2641,39100.0
2011-09-09 09:40:00,28.97,28.97,28.78,28.8,43800.0,22.2718,22.2718,22.1258,22.1411,43800.0
2011-09-09 09:45:00,28.8,28.99,28.76,28.99,38500.0,22.1411,22.2872,22.1104,22.2872,38500.0
2011-09-09 09:50:00,28.99,28.99,28.85,28.97,35900.0,22.2872,22.2872,22.1796,22.2718,35900.0
2011-09-09 09:55:00,28.98,29.02,28.92,28.94,36900.0,22.2795,22.3103,22.2334,22.2488,36900.0
2011-09-09 10:00:00,28.92,29.03,28.92,28.94,42100.0,22.2334,22.318,22.2334,22.2488,42100.0
2011-09-09 10:05:00,28.94,28.94,28.85,28.85,48400.0,22.2488,22.2488,22.1796,22.1796,48400.0
2011-09-09 10:10:00,28.84,28.85,28.8,28.83,35800.0,22.1719,22.1796,22.1411,22.1642,35800.0
2011-09-09 10:15:00,28.84,28.87,28.83,28.84,24500.0,22.1719,22.195,22.1642,22.1719,24500.0
2011-09-09 10:20:00,28.83,28.89,28.81,28.89,16700.0,22.1642,22.2103,22.1488,22.2103,16700.0
2011-09-09 10:25:00,28.89,28.97,28.88,28.97,21200.0,22.2103,22.2718,22.2026,22.2718,21200.0
2011-09-09 10:30:00,28.97,28.97,28.89,28.89,21100.0,22.2718,22.2718,22.2103,22.2103,21100.0
2011-09-09 10:35:00,28.89,28.93,28.85,28.92,21200.0,22.2103,22.2411,22.1796,22.2334,21200.0
2011-09-09 10:40:00,28.92,28.99,28.91,28.94,32800.0,22.2334,22.2872,22.2257,22.2488,32800.0
2011-09-09 10:45:00,28.94,29.02,28.94,29.01,14300.0,22.2488,22.3103,22.2488,22.3026,14300.0
2011-09-09 10:50:00,29.02,29.05,28.96,28.96,23500.0,22.3103,22.3333,22.2641,22.2641,23500.0
2011-09-09 10:55:00,28.96,28.99,28.94,28.96,71500.0,22.2641,22.2872,22.2488,22.2641,71500.0
2011-09-09 11:00:00,28.95,28.99,28.93,28.97,19200.0,22.2565,22.2872,22.2411,22.2718,19200.0
2011-09-09 11:05:00,28.97,29.0,28.93,29.0,13400.0,22.2718,22.2949,22.2411,22.2949,13400.0
2011-09-09 11:10:00,29.0,29.09,28.84,28.86,57600.0,22.2949,22.3641,22.1719,22.1873,57600.0
2011-09-09 11:15:00,28.85,28.87,28.78,28.81,34300.0,22.1796,22.195,22.1258,22.1488,34300.0
2011-09-09 11:20:00,28.8,28.8,28.64,28.7,54100.0,22.1411,22.1411,22.0181,22.0643,54100.0
2011-09-09 11:25:00,28.71,28.72,28.6,28.61,33800.0,22.072,22.0796,21.9874,21.9951,33800.0
2011-09-09 11:30:00,28.61,28.8,28.6,28.68,52500.0,21.9951,22.1411,21.9874,22.0489,52500.0
2011-09-09 11:35:00,28.68,28.69,28.59,28.6,50600.0,22.0489,22.0566,21.9797,21.9874,50600.0
2011-09-09 11:40:00,28.59,28.61,28.5,28.54,57400.0,21.9797,21.9951,21.9105,21.9413,57400.0
2011-09-09 11:45:00,28.54,28.55,28.42,28.42,106800.0,21.9413,21.9489,21.849,21.849,106800.0
2011-09-09 11:50:00,28.43,28.45,28.38,28.44,46100.0,21.8567,21.8721,21.8183,21.8644,46100.0
2011-09-09 11:55:00,28.45,28.46,28.41,28.42,31000.0,21.8721,21.8798,21.8413,21.849,31000.0
2011-09-09 12:00:00,28.43,28.47,28.37,28.44,30100.0,21.8567,21.8874,21.8106,21.8644,30100.0
2011-09-09 12:05:00,28.43,28.45,28.38,28.39,25700.0,21.8567,21.8721,21.8183,21.8259,25700.0
2011-09-09 12:10:00,28.39,28.4,28.37,28.37,15300.0,21.8259,21.8336,21.8106,21.8106,15300.0
2011-09-09 12:15:00,28.38,28.43,28.37,28.42,18200.0,21.8183,21.8567,21.8106,21.849,18200.0
2011-09-09 12:20:00,28.42,28.5,28.42,28.49,25800.0,21.849,21.9105,21.849,21.9028,25800.0
2011-09-09 12:25:00,28.49,28.5,28.43,28.45,17000.0,21.9028,21.9105,21.8567,21.8721,17000.0
2011-09-09 12:30:00,28.45,28.46,28.36,28.37,38300.0,21.8721,21.8798,21.8029,21.8106,38300.0
2011-09-09 12:35:00,28.37,28.41,28.32,28.41,18400.0,21.8106,21.8413,21.7721,21.8413,18400.0
2011-09-09 12:40:00,28.41,28.42,28.38,28.39,30400.0,21.8413,21.849,21.8183,21.8259,30400.0
2011-09-09 12:45:00,28.39,28.46,28.39,28.42,131500.0,21.8259,21.8798,21.8259,21.849,131500.0
2011-09-09 12:50:00,28.42,28.44,28.41,28.43,12500.0,21.849,21.8644,21.8413,21.8567,12500.0
2011-09-09 12:55:00,28.43,28.61,28.43,28.59,108400.0,21.8567,21.9951,21.8567,21.9797,108400.0
2011-09-09 13:00:00,28.6,28.6,28.51,28.51,28500.0,21.9874,21.9874,21.9182,21.9182,28500.0
2011-09-09 13:05:00,28.51,28.59,28.51,28.59,13300.0,21.9182,21.9797,21.9182,21.9797,13300.0
2011-09-09 13:10:00,28.58,28.66,28.55,28.65,123700.0,21.972,22.0335,21.9489,22.0258,123700.0
2011-09-09 13:15:00,28.64,28.68,28.56,28.56,54200.0,22.0181,22.0489,21.9566,21.9566,54200.0
2011-09-09 13:20:00,28.57,28.57,28.46,28.47,59200.0,21.9643,21.9643,21.8798,21.8874,59200.0
2011-09-09 13:25:00,28.47,28.52,28.47,28.52,21900.0,21.8874,21.9259,21.8874,21.9259,21900.0
2011-09-09 13:30:00,28.52,28.53,28.47,28.49,24000.0,21.9259,21.9336,21.8874,21.9028,24000.0
2011-09-09 13:35:00,28.48,28.53,28.48,28.53,52600.0,21.8951,21.9336,21.8951,21.9336,52600.0
2011-09-09 13:40:00,28.53,28.57,28.52,28.55,22500.0,21.9336,21.9643,21.9259,21.9489,22500.0
2011-09-09 13:45:00,28.55,28.56,28.46,28.46,26700.0,21.9489,21.9566,21.8798,21.8798,26700.0
2011-09-09 13:50:00,28.46,28.52,28.45,28.49,19200.0,21.8798,21.9259,21.8721,21.9028,19200.0
2011-09-09 13:55:00,28.5,28.52,28.5,28.51,19500.0,21.9105,21.9259,21.9105,21.9182,19500.0
2011-09-09 14:00:00,28.51,28.55,28.5,28.53,27900.0,21.9182,21.9489,21.9105,21.9336,27900.0
2011-09-09 14:05:00,28.53,28.56,28.5,28.56,19900.0,21.9336,21.9566,21.9105,21.9566,19900.0
2011-09-09 14:10:00,28.55,28.55,28.49,28.52,61100.0,21.9489,21.9489,21.9028,21.9259,61100.0
2011-09-09 14:15:00,28.51,28.56,28.5,28.54,65300.0,21.9182,21.9566,21.9105,21.9413,65300.0
2011-09-09 14:20:00,28.54,28.59,28.52,28.55,33100.0,21.9413,21.9797,21.9259,21.9489,33100.0
2011-09-09 14:25:00,28.55,28.57,28.51,28.53,51500.0,21.9489,21.9643,21.9182,21.9336,51500.0
2011-09-09 14:30:00,28.54,28.54,28.48,28.5,35900.0,21.9413,21.9413,21.8951,21.9105,35900.0
2011-09-09 14:35:00,28.49,28.53,28.46,28.51,65200.0,21.9028,21.9336,21.8798,21.9182,65200.0
2011-09-09 14:40:00,28.52,28.65,28.52,28.61,46700.0,21.9259,22.0258,21.9259,21.9951,46700.0
2011-09-09 14:45:00,28.6,28.63,28.52,28.52,37100.0,21.9874,22.0104,21.9259,21.9259,37100.0
2011-09-09 14:50:00,28.52,28.52,28.48,28.51,26300.0,21.9259,21.9259,21.8951,21.9182,26300.0
2011-09-09 14:55:00,28.52,28.53,28.48,28.49,45800.0,21.9259,21.9336,21.8951,21.9028,45800.0
2011-09-09 15:00:00,28.49,28.5,28.45,28.5,52100.0,21.9028,21.9105,21.8721,21.9105,52100.0
2011-09-09 15:05:00,28.51,28.55,28.5,28.55,35000.0,21.9182,21.9489,21.9105,21.9489,35000.0
2011-09-09 15:10:00,28.56,28.57,28.49,28.55,52800.0,21.9566,21.9643,21.9028,21.9489,52800.0
2011-09-09 15:15:00,28.55,28.58,28.51,28.57,50100.0,21.9489,21.972,21.9182,21.9643,50100.0
2011-09-09 15:20:00,28.57,28.57,28.48,28.48,66400.0,21.9643,21.9643,21.8951,21.8951,66400.0
2011-09-09 15:25:00,28.49,28.51,28.44,28.44,62500.0,21.9028,21.9182,21.8644,21.8644,62500.0
2011-09-09 15:30:00,28.44,28.53,28.44,28.5,96500.0,21.8644,21.9336,21.8644,21.9105,96500.0
2011-09-09 15:35:00,28.5,28.6,28.47,28.6,124700.0,21.9105,21.9874,21.8874,21.9874,124700.0
2011-09-09 15:40:00,28.59,28.64,28.54,28.61,248100.0,21.9797,22.0181,21.9413,21.9951,248100.0
2011-09-09 15:45:00,28.62,28.71,28.61,28.67,164200.0,22.0028,22.072,21.9951,22.0412,164200.0
2011-09-09 15:50:00,28.68,28.7,28.63,28.68,247700.0,22.0489,22.0643,22.0104,22.0489,247700.0
2011-09-09 15:55:00,28.69,28.69,28.57,28.57,314100.0,22.0566,22.0566,21.9643,21.9643,314100.0
2011-09-12 09:30:00,28.16,28.31,28.03,28.3,73800.0,21.6491,21.7644,21.5492,21.7567,73800.0
2011-09-12 09:35:00,28.31,28.36,28.14,28.21,76900.0,21.7644,21.8029,21.6337,21.6876,76900.0
2011-09-12 09:40:00,28.19,28.25,28.1,28.14,35900.0,21.6722,21.7183,21.603,21.6337,35900.0
2011-09-12 09:45:00,28.13,28.18,28.07,28.09,81900.0,21.6261,21.6645,21.5799,21.5953,81900.0
2011-09-12 09:50:00,28.09,28.24,28.07,28.18,101800.0,21.5953,21.7106,21.5799,21.6645,101800.0
2011-09-12 09:55:00,28.17,28.29,28.16,28.24,68500.0,21.6568,21.7491,21.6491,21.7106,68500.0
2011-09-12 10:00:00,28.23,28.26,28.17,28.21,113500.0,21.7029,21.726,21.6568,21.6876,113500.0
2011-09-12 10:05:00,28.2,28.31,28.16,28.3,80600.0,21.6799,21.7644,21.6491,21.7567,80600.0
2011-09-12 10:10:00,28.31,28.33,28.17,28.19,66000.0,21.7644,21.7798,21.6568,21.6722,66000.0
2011-09-12 10:15:00,28.2,28.21,28.14,28.15,56100.0,21.6799,21.6876,21.6337,21.6414,56100.0
2011-09-12 10:20:00,28.16,28.2,28.1,28.1,45100.0,21.6491,21.6799,21.603,21.603,45100.0
2011-09-12 10:25:00,28.11,28.12,28.02,28.02,46700.0,21.6107,21.6184,21.5415,21.5415,46700.0
2011-09-12 10:30:00,28.03,28.12,28.03,28.08,56300.0,21.5492,21.6184,21.5492,21.5876,56300.0
2011-09-12 10:35:00,28.08,28.17,28.05,28.17,56500.0,21.5876,21.6568,21.5646,21.6568,56500.0
2011-09-12 10:40:00,28.16,28.17,28.04,28.06,50900.0,21.6491,21.6568,21.5569,21.5722,50900.0
2011-09-12 10:45:00,28.05,28.08,28.0,28.02,42900.0,21.5646,21.5876,21.5261,21.5415,42900.0
2011-09-12 10:50:00,28.01,28.06,28.0,28.05,32800.0,21.5338,21.5722,21.5261,21.5646,32800.0
2011-09-12 10:55:00,28.05,28.05,27.96,28.0,63800.0,21.5646,21.5646,21.4954,21.5261,63800.0
2011-09-12 11:00:00,28.0,28.07,28.0,28.05,23500.0,21.5261,21.5799,21.5261,21.5646,23500.0
2011-09-12 11:05:00,28.06,28.15,28.05,28.14,41200.0,21.5722,21.6414,21.5646,21.6337,41200.0
2011-09-12 11:10:00,28.14,28.16,28.1,28.16,51300.0,21.6337,21.6491,21.603,21.6491,51300.0
2011-09-12 11:15:00,28.17,28.21,28.14,28.2,61800.0,21.6568,21.6876,21.6337,21.6799,61800.0
2011-09-12 11:20:00,28.19,28.26,28.18,28.25,47100.0,21.6722,21.726,21.6645,21.7183,47100.0
2011-09-12 11:25:00,28.24,28.31,28.24,28.27,67800.0,21.7106,21.7644,21.7106,21.7337,67800.0
2011-09-12 11:30:00,28.27,28.3,28.24,28.28,48600.0,21.7337,21.7567,21.7106,21.7414,48600.0
2011-09-12 11:35:00,28.28,28.31,28.25,28.27,41100.0,21.7414,21.7644,21.7183,21.7337,41100.0
2011-09-12 11:40:00,28.28,28.3,28.27,28.29,22700.0,21.7414,21.7567,21.7337,21.7491,22700.0
2011-09-12 11:45:00,28.29,28.3,28.21,28.22,40100.0,21.7491,21.7567,21.6876,21.6952,40100.0
2011-09-12 11:50:00,28.22,28.25,28.22,28.24,23400.0,21.6952,21.7183,21.6952,21.7106,23400.0
2011-09-12 11:55:00,28.23,28.24,28.18,28.2,19700.0,21.7029,21.7106,21.6645,21.6799,19700.0
2011-09-12 12:00:00,28.19,28.23,28.17,28.17,30300.0,21.6722,21.7029,21.6568,21.6568,30300.0
2011-09-12 12:05:00,28.17,28.19,28.13,28.15,21700.0,21.6568,21.6722,21.6261,21.6414,21700.0
2011-09-12 12:10:00,28.15,28.17,28.11,28.12,17500.0,21.6414,21.6568,21.6107,21.6184,17500.0
2011-09-12 12:15:00,28.12,28.16,28.08,28.08,19700.0,21.6184,21.6491,21.5876,21.5876,19700.0
2011-09-12 12:20:00,28.08,28.11,28.06,28.06,57700.0,21.5876,21.6107,21.5722,21.5722,57700.0
2011-09-12 12:25:00,28.07,28.08,28.03,28.08,111700.0,21.5799,21.5876,21.5492,21.5876,111700.0
2011-09-12 12:30:00,28.07,28.08,28.0,28.03,59900.0,21.5799,21.5876,21.5261,21.5492,59900.0
2011-09-12 12:35:00,28.03,28.04,28.0,28.02,25300.0,21.5492,21.5569,21.5261,21.5415,25300.0
2011-09-12 12:40:00,28.01,28.03,27.97,27.99,67100.0,21.5338,21.5492,21.503,21.5184,67100.0
2011-09-12 12:45:00,27.99,28.02,27.99,27.99,45700.0,21.5184,21.5415,21.5184,21.5184,45700.0
2011-09-12 12:50:00,27.99,28.07,27.99,28.07,20400.0,21.5184,21.5799,21.5184,21.5799,20400.0
2011-09-12 12:55:00,28.08,28.11,28.04,28.11,21300.0,21.5876,21.6107,21.5569,21.6107,21300.0
2011-09-12 13:00:00,28.1,28.17,28.08,28.13,23500.0,21.603,21.6568,21.5876,21.6261,23500.0
2011-09-12 13:05:00,28.14,28.17,28.08,28.09,22500.0,21.6337,21.6568,21.5876,21.5953,22500.0
2011-09-12 13:10:00,28.1,28.14,28.09,28.12,16100.0,21.603,21.6337,21.5953,21.6184,16100.0
2011-09-12 13:15:00,28.11,28.12,28.05,28.08,12600.0,21.6107,21.6184,21.5646,21.5876,12600.0
2011-09-12 13:20:00,28.07,28.08,28.05,28.06,11100.0,21.5799,21.5876,21.5646,21.5722,11100.0
2011-09-12 13:25:00,28.06,28.08,28.04,28.04,15000.0,21.5722,21.5876,21.5569,21.5569,15000.0
2011-09-12 13:30:00,28.05,28.05,27.98,27.99,78800.0,21.5646,21.5646,21.5107,21.5184,78800.0
2011-09-12 13:35:00,28.0,28.0,27.94,27.98,37900.0,21.5261,21.5261,21.48,21.5107,37900.0
2011-09-12 13:40:00,27.97,28.02,27.96,28.02,26100.0,21.503,21.5415,21.4954,21.5415,26100.0
2011-09-12 13:45:00,28.02,28.02,27.98,28.01,44200.0,21.5415,21.5415,21.5107,21.5338,44200.0
2011-09-12 13:50:00,28.01,28.05,28.0,28.03,32400.0,21.5338,21.5646,21.5261,21.5492,32400.0
2011-09-12 13:55:00,28.03,28.03,27.98,28.0,36500.0,21.5492,21.5492,21.5107,21.5261,36500.0
2011-09-12 14:00:00,28.01,28.01,27.92,27.93,45300.0,21.5338,21.5338,21.4646,21.4723,45300.0
2011-09-12 14:05:00,27.93,27.94,27.87,27.93,32500.0,21.4723,21.48,21.4262,21.4723,32500.0
2011-09-12 14:10:00,27.92,27.92,27.85,27.9,30600.0,21.4646,21.4646,21.4108,21.4492,30600.0
2011-09-12 14:15:00,27.89,27.94,27.88,27.88,28200.0,21.4415,21.48,21.4339,21.4339,28200.0
2011-09-12 14:20:00,27.88,27.96,27.87,27.93,47100.0,21.4339,21.4954,21.4262,21.4723,47100.0
2011-09-12 14:25:00,27.93,27.95,27.89,27.91,28100.0,21.4723,21.4877,21.4415,21.4569,28100.0
2011-09-12 14:30:00,27.92,27.99,27.89,27.95,63500.0,21.4646,21.5184,21.4415,21.4877,63500.0
2011-09-12 14:35:00,27.95,28.08,27.95,28.02,161200.0,21.4877,21.5876,21.4877,21.5415,161200.0
2011-09-12 14:40:00,28.01,28.15,28.01,28.1,162200.0,21.5338,21.6414,21.5338,21.603,162200.0
2011-09-12 14:45:00,28.11,28.11,28.01,28.04,96300.0,21.6107,21.6107,21.5338,21.5569,96300.0
2011-09-12 14:50:00,28.04,28.04,27.98,28.0,105300.0,21.5569,21.5569,21.5107,21.5261,105300.0
2011-09-12 14:55:00,28.0,28.01,27.95,27.97,41600.0,21.5261,21.5338,21.4877,21.503,41600.0
2011-09-12 15:00:00,27.98,28.02,27.95,27.99,78200.0,21.5107,21.5415,21.4877,21.5184,78200.0
2011-09-12 15:05:00,27.98,28.01,27.95,27.96,55900.0,21.5107,21.5338,21.4877,21.4954,55900.0
2011-09-12 15:10:00,27.97,28.03,27.96,27.99,59600.0,21.503,21.5492,21.4954,21.5184,59600.0
2011-09-12 15:15:00,28.0,28.01,27.93,28.01,55300.0,21.5261,21.5338,21.4723,21.5338,55300.0
2011-09-12 15:20:00,28.0,28.11,27.95,28.1,92200.0,21.5261,21.6107,21.4877,21.603,92200.0
2011-09-12 15:25:00,28.11,28.12,28.07,28.11,81000.0,21.6107,21.6184,21.5799,21.6107,81000.0
2011-09-12 15:30:00,28.11,28.21,28.1,28.17,248900.0,21.6107,21.6876,21.603,21.6568,248900.0
2011-09-12 15:35:00,28.17,28.17,28.09,28.17,161400.0,21.6568,21.6568,21.5953,21.6568,161400.0
2011-09-12 15:40:00,28.16,28.25,28.13,28.22,118600.0,21.6491,21.7183,21.6261,21.6952,118600.0
2011-09-12 15:45:00,28.22,28.31,28.21,28.29,242000.0,21.6952,21.7644,21.6876,21.7491,242000.0
2011-09-12 15:50:00,28.28,28.44,28.28,28.39,398500.0,21.7414,21.8644,21.7414,21.8259,398500.0
2011-09-12 15:55:00,28.39,28.47,28.37,28.38,659700.0,21.8259,21.8874,21.8106,21.8183,659700.0
2011-09-13 09:30:00,28.51,28.51,28.34,28.43,72800.0,21.9182,21.9182,21.7875,21.8567,72800.0
2011-09-13 09:35:00,28.41,28.44,28.27,28.28,44300.0,21.8413,21.8644,21.7337,21.7414,44300.0
2011-09-13 09:40:00,28.3,28.3,28.17,28.22,29900.0,21.7567,21.7567,21.6568,21.6952,29900.0
2011-09-13 09:45:00,28.21,28.44,28.19,28.4,44200.0,21.6876,21.8644,21.6722,21.8336,44200.0
2011-09-13 09:50:00,28.41,28.48,28.41,28.46,48900.0,21.8413,21.8951,21.8413,21.8798,48900.0
2011-09-13 09:55:00,28.46,28.53,28.46,28.5,58200.0,21.8798,21.9336,21.8798,21.9105,58200.0
2011-09-13 10:00:00,28.49,28.53,28.47,28.51,45700.0,21.9028,21.9336,21.8874,21.9182,45700.0
2011-09-13 10:05:00,28.51,28.57,28.49,28.51,50000.0,21.9182,21.9643,21.9028,21.9182,50000.0
2011-09-13 10:10:00,28.5,28.5,28.38,28.38,55700.0,21.9105,21.9105,21.8183,21.8183,55700.0
2011-09-13 10:15:00,28.38,28.4,28.34,28.34,57000.0,21.8183,21.8336,21.7875,21.7875,57000.0
2011-09-13 10:20:00,28.34,28.44,28.34,28.4,29000.0,21.7875,21.8644,21.7875,21.8336,29000.0
2011-09-13 10:25:00,28.41,28.49,28.41,28.41,27300.0,21.8413,21.9028,21.8413,21.8413,27300.0
2011-09-13 10:30:00,28.42,28.48,28.34,28.35,34200.0,21.849,21.8951,21.7875,21.7952,34200.0
2011-09-13 10:35:00,28.34,28.38,28.31,28.38,21300.0,21.7875,21.8183,21.7644,21.8183,21300.0
2011-09-13 10:40:00,28.38,28.43,28.35,28.41,25400.0,21.8183,21.8567,21.7952,21.8413,25400.0
2011-09-13 10:45:00,28.4,28.45,28.38,28.39,28600.0,21.8336,21.8721,21.8183,21.8259,28600.0
2011-09-13 10:50:00,28.39,28.43,28.27,28.27,38300.0,21.8259,21.8567,21.7337,21.7337,38300.0
2011-09-13 10:55:00,28.27,28.28,28.23,28.25,48400.0,21.7337,21.7414,21.7029,21.7183,48400.0
2011-09-13 11:00:00,28.25,28.32,28.2,28.22,49100.0,21.7183,21.7721,21.6799,21.6952,49100.0
2011-09-13 11:05:00,28.21,28.24,28.19,28.21,18400.0,21.6876,21.7106,21.6722,21.6876,18400.0
2011-09-13 11:10:00,28.23,28.3,28.23,28.3,23700.0,21.7029,21.7567,21.7029,21.7567,23700.0
2011-09-13 11:15:00,28.29,28.31,28.19,28.21,37900.0,21.7491,21.7644,21.6722,21.6876,37900.0
2011-09-13 11:20:00,28.21,28.23,28.19,28.19,17100.0,21.6876,21.7029,21.6722,21.6722,17100.0
2011-09-13 11:25:00,28.19,28.25,28.15,28.24,18600.0,21.6722,21.7183,21.6414,21.7106,18600.0
2011-09-13 11:30:00,28.24,28.25,28.17,28.22,31400.0,21.7106,21.7183,21.6568,21.6952,31400.0
2011-09-13 11:35:00,28.22,28.29,28.22,28.27,18600.0,21.6952,21.7491,21.6952,21.7337,18600.0
2011-09-13 11:40:00,28.27,28.32,28.26,28.3,33500.0,21.7337,21.7721,21.726,21.7567,33500.0
2011-09-13 11:45:00,28.3,28.34,28.25,28.25,27900.0,21.7567,21.7875,21.7183,21.7183,27900.0
2011-09-13 11:50:00,28.23,28.25,28.19,28.19,40200.0,21.7029,21.7183,21.6722,21.6722,40200.0
2011-09-13 11:55:00,28.2,28.24,28.16,28.16,28900.0,21.6799,21.7106,21.6491,21.6491,28900.0
2011-09-13 12:00:00,28.16,28.16,28.09,28.1,28000.0,21.6491,21.6491,21.5953,21.603,28000.0
2011-09-13 12:05:00,28.11,28.16,28.11,28.16,60600.0,21.6107,21.6491,21.6107,21.6491,60600.0
2011-09-13 12:10:00,28.15,28.18,28.12,28.18,64200.0,21.6414,21.6645,21.6184,21.6645,64200.0
2011-09-13 12:15:00,28.18,28.19,28.14,28.14,71900.0,21.6645,21.6722,21.6337,21.6337,71900.0
2011-09-13 12:20:00,28.14,28.15,28.08,28.08,50400.0,21.6337,21.6414,21.5876,21.5876,50400.0
2011-09-13 12:25:00,28.09,28.09,28.02,28.06,82600.0,21.5953,21.5953,21.5415,21.5722,82600.0
2011-09-13 12:30:00,28.07,28.09,28.05,28.08,48500.0,21.5799,21.5953,21.5646,21.5876,48500.0
2011-09-13 12:35:00,28.08,28.13,28.06,28.11,39800.0,21.5876,21.6261,21.5722,21.6107,39800.0
2011-09-13 12:40:00,28.1,28.12,28.07,28.09,43200.0,21.603,21.6184,21.5799,21.5953,43200.0
2011-09-13 12:45:00,28.09,28.11,28.09,28.1,44300.0,21.5953,21.6107,21.5953,21.603,44300.0
2011-09-13 12:50:00,28.1,28.11,28.05,28.06,79200.0,21.603,21.6107,21.5646,21.5722,79200.0
2011-09-13 12:55:00,28.06,28.13,28.03,28.12,40000.0,21.5722,21.6261,21.5492,21.6184,40000.0
2011-09-13 13:00:00,28.12,28.15,28.12,28.12,50400.0,21.6184,21.6414,21.6184,21.6184,50400.0
2011-09-13 13:05:00,28.12,28.14,28.08,28.1,94400.0,21.6184,21.6337,21.5876,21.603,94400.0
2011-09-13 13:10:00,28.09,28.12,28.08,28.11,55700.0,21.5953,21.6184,21.5876,21.6107,55700.0
2011-09-13 13:15:00,28.11,28.12,28.11,28.12,21400.0,21.6107,21.6184,21.6107,21.6184,21400.0
2011-09-13 13:20:00,28.11,28.13,28.1,28.13,46800.0,21.6107,21.6261,21.603,21.6261,46800.0
2011-09-13 13:25:00,28.12,28.13,28.12,28.12,16100.0,21.6184,21.6261,21.6184,21.6184,16100.0
2011-09-13 13:30:00,28.12,28.12,28.06,28.1,42100.0,21.6184,21.6184,21.5722,21.603,42100.0
2011-09-13 13:35:00,28.1,28.1,28.06,28.1,19700.0,21.603,21.603,21.5722,21.603,19700.0
2011-09-13 13:40:00,28.11,28.15,28.11,28.15,23500.0,21.6107,21.6414,21.6107,21.6414,23500.0
2011-09-13 13:45:00,28.15,28.18,28.13,28.15,56700.0,21.6414,21.6645,21.6261,21.6414,56700.0
2011-09-13 13:50:00,28.16,28.18,28.14,28.18,40100.0,21.6491,21.6645,21.6337,21.6645,40100.0
2011-09-13 13:55:00,28.19,28.19,28.1,28.14,32200.0,21.6722,21.6722,21.603,21.6337,32200.0
2011-09-13 14:00:00,28.14,28.16,28.11,28.15,23900.0,21.6337,21.6491,21.6107,21.6414,23900.0
2011-09-13 14:05:00,28.15,28.18,28.13,28.16,39400.0,21.6414,21.6645,21.6261,21.6491,39400.0
2011-09-13 14:10:00,28.16,28.18,28.14,28.17,33400.0,21.6491,21.6645,21.6337,21.6568,33400.0
2011-09-13 14:15:00,28.18,28.2,28.17,28.19,40900.0,21.6645,21.6799,21.6568,21.6722,40900.0
2011-09-13 14:20:00,28.19,28.25,28.18,28.24,49200.0,21.6722,21.7183,21.6645,21.7106,49200.0
2011-09-13 14:25:00,28.25,28.28,28.23,28.28,25900.0,21.7183,21.7414,21.7029,21.7414,25900.0
2011-09-13 14:30:00,28.29,28.33,28.26,28.33,38300.0,21.7491,21.7798,21.726,21.7798,38300.0
2011-09-13 14:35:00,28.33,28.34,28.28,28.28,29300.0,21.7798,21.7875,21.7414,21.7414,29300.0
2011-09-13 14:40:00,28.28,28.3,28.28,28.3,18300.0,21.7414,21.7567,21.7414,21.7567,18300.0
2011-09-13 14:45:00,28.3,28.31,28.19,28.19,46600.0,21.7567,21.7644,21.6722,21.6722,46600.0
2011-09-13 14:50:00,28.19,28.21,28.15,28.21,44800.0,21.6722,21.6876,21.6414,21.6876,44800.0
2011-09-13 14:55:00,28.2,28.24,28.15,28.2,113900.0,21.6799,21.7106,21.6414,21.6799,113900.0
2011-09-13 15:00:00,28.2,28.25,28.17,28.22,49500.0,21.6799,21.7183,21.6568,21.6952,49500.0
2011-09-13 15:05:00,28.22,28.24,28.13,28.18,63000.0,21.6952,21.7106,21.6261,21.6645,63000.0
2011-09-13 15:10:00,28.18,28.22,28.14,28.18,41500.0,21.6645,21.6952,21.6337,21.6645,41500.0
2011-09-13 15:15:00,28.17,28.18,28.05,28.06,69400.0,21.6568,21.6645,21.5646,21.5722,69400.0
2011-09-13 15:20:00,28.05,28.11,28.03,28.11,84400.0,21.5646,21.6107,21.5492,21.6107,84400.0
2011-09-13 15:25:00,28.1,28.16,28.05,28.15,78800.0,21.603,21.6491,21.5646,21.6414,78800.0
2011-09-13 15:30:00,28.15,28.25,28.15,28.24,77600.0,21.6414,21.7183,21.6414,21.7106,77600.0
2011-09-13 15:35:00,28.25,28.26,28.2,28.21,74800.0,21.7183,21.726,21.6799,21.6876,74800.0
2011-09-13 15:40:00,28.21,28.29,28.18,28.27,65700.0,21.6876,21.7491,21.6645,21.7337,65700.0
2011-09-13 15:45:00,28.26,28.29,28.25,28.25,90400.0,21.726,21.7491,21.7183,21.7183,90400.0
2011-09-13 15:50:00,28.26,28.26,28.12,28.17,178600.0,21.726,21.726,21.6184,21.6568,178600.0
2011-09-13 15:55:00,28.17,28.21,28.16,28.2,234800.0,21.6568,21.6876,21.6491,21.6799,234800.0
2011-09-14 09:30:00,28.5,28.72,28.46,28.62,155800.0,21.9105,22.0796,21.8798,22.0028,155800.0
2011-09-14 09:35:00,28.61,28.67,28.46,28.52,89700.0,21.9951,22.0412,21.8798,21.9259,89700.0
2011-09-14 09:40:00,28.52,28.54,28.42,28.49,61800.0,21.9259,21.9413,21.849,21.9028,61800.0
2011-09-14 09:45:00,28.5,28.58,28.5,28.54,66400.0,21.9105,21.972,21.9105,21.9413,66400.0
2011-09-14 09:50:00,28.54,28.56,28.35,28.35,57200.0,21.9413,21.9566,21.7952,21.7952,57200.0
2011-09-14 09:55:00,28.33,28.43,28.33,28.34,25100.0,21.7798,21.8567,21.7798,21.7875,25100.0
2011-09-14 10:00:00,28.35,28.36,28.27,28.28,54500.0,21.7952,21.8029,21.7337,21.7414,54500.0
2011-09-14 10:05:00,28.29,28.32,28.24,28.24,55300.0,21.7491,21.7721,21.7106,21.7106,55300.0
2011-09-14 10:10:00,28.25,28.29,28.25,28.25,49700.0,21.7183,21.7491,21.7183,21.7183,49700.0
2011-09-14 10:15:00,28.25,28.25,28.1,28.1,44000.0,21.7183,21.7183,21.603,21.603,44000.0
2011-09-14 10:20:00,28.1,28.15,28.0,28.14,79800.0,21.603,21.6414,21.5261,21.6337,79800.0
2011-09-14 10:25:00,28.14,28.22,28.12,28.14,38200.0,21.6337,21.6952,21.6184,21.6337,38200.0
2011-09-14 10:30:00,28.14,28.22,28.06,28.19,40700.0,21.6337,21.6952,21.5722,21.6722,40700.0
2011-09-14 10:35:00,28.19,28.23,28.13,28.19,45200.0,21.6722,21.7029,21.6261,21.6722,45200.0
2011-09-14 10:40:00,28.21,28.23,28.09,28.09,38100.0,21.6876,21.7029,21.5953,21.5953,38100.0
2011-09-14 10:45:00,28.08,28.13,28.02,28.05,34700.0,21.5876,21.6261,21.5415,21.5646,34700.0
2011-09-14 10:50:00,28.04,28.12,28.04,28.11,38200.0,21.5569,21.6184,21.5569,21.6107,38200.0
2011-09-14 10:55:00,28.11,28.11,28.04,28.09,32100.0,21.6107,21.6107,21.5569,21.5953,32100.0
2011-09-14 11:00:00,28.09,28.13,28.03,28.13,39200.0,21.5953,21.6261,21.5492,21.6261,39200.0
2011-09-14 11:05:00,28.13,28.18,28.09,28.09,73400.0,21.6261,21.6645,21.5953,21.5953,73400.0
2011-09-14 11:10:00,28.09,28.1,28.07,28.1,38000.0,21.5953,21.603,21.5799,21.603,38000.0
2011-09-14 11:15:00,28.1,28.12,28.05,28.06,65300.0,21.603,21.6184,21.5646,21.5722,65300.0
2011-09-14 11:20:00,28.05,28.12,28.05,28.12,50900.0,21.5646,21.6184,21.5646,21.6184,50900.0
2011-09-14 11:25:00,28.12,28.15,28.1,28.11,64700.0,21.6184,21.6414,21.603,21.6107,64700.0
2011-09-14 11:30:00,28.12,28.12,28.09,28.1,46300.0,21.6184,21.6184,21.5953,21.603,46300.0
2011-09-14 11:35:00,28.09,28.13,28.07,28.12,47300.0,21.5953,21.6261,21.5799,21.6184,47300.0
2011-09-14 11:40:00,28.12,28.12,28.05,28.06,32700.0,21.6184,21.6184,21.5646,21.5722,32700.0
2011-09-14 11:45:00,28.05,28.07,28.03,28.07,41200.0,21.5646,21.5799,21.5492,21.5799,41200.0
2011-09-14 11:50:00,28.07,28.09,28.05,28.09,37200.0,21.5799,21.5953,21.5646,21.5953,37200.0
2011-09-14 11:55:00,28.08,28.08,28.05,28.05,12200.0,21.5876,21.5876,21.5646,21.5646,12200.0
2011-09-14 12:00:00,28.05,28.06,28.04,28.04,30900.0,21.5646,21.5722,21.5569,21.5569,30900.0
2011-09-14 12:05:00,28.04,28.04,28.01,28.01,24300.0,21.5569,21.5569,21.5338,21.5338,24300.0
2011-09-14 12:10:00,28.01,28.02,28.0,28.01,40000.0,21.5338,21.5415,21.5261,21.5338,40000.0
2011-09-14 12:15:00,28.01,28.02,28.0,28.01,18300.0,21.5338,21.5415,21.5261,21.5338,18300.0
2011-09-14 12:20:00,28.0,28.01,27.99,27.99,30000.0,21.5261,21.5338,21.5184,21.5184,30000.0
2011-09-14 12:25:00,27.99,28.03,27.99,28.02,36100.0,21.5184,21.5492,21.5184,21.5415,36100.0
2011-09-14 12:30:00,28.02,28.05,28.02,28.05,34500.0,21.5415,21.5646,21.5415,21.5646,34500.0
2011-09-14 12:35:00,28.05,28.13,28.04,28.13,43600.0,21.5646,21.6261,21.5569,21.6261,43600.0
2011-09-14 12:40:00,28.13,28.13,28.11,28.12,32300.0,21.6261,21.6261,21.6107,21.6184,32300.0
2011-09-14 12:45:00,28.11,28.13,28.1,28.12,38700.0,21.6107,21.6261,21.603,21.6184,38700.0
2011-09-14 12:50:00,28.12,28.12,28.09,28.11,37400.0,21.6184,21.6184,21.5953,21.6107,37400.0
2011-09-14 12:55:00,28.11,28.15,28.08,28.11,62600.0,21.6107,21.6414,21.5876,21.6107,62600.0
2011-09-14 13:00:00,28.12,28.13,28.1,28.12,15600.0,21.6184,21.6261,21.603,21.6184,15600.0
2011-09-14 13:05:00,28.13,28.15,28.11,28.14,22200.0,21.6261,21.6414,21.6107,21.6337,22200.0
2011-09-14 13:10:00,28.15,28.16,28.13,28.13,16600.0,21.6414,21.6491,21.6261,21.6261,16600.0
2011-09-14 13:15:00,28.13,28.14,28.11,28.14,18800.0,21.6261,21.6337,21.6107,21.6337,18800.0
2011-09-14 13:20:00,28.15,28.15,28.12,28.12,12200.0,21.6414,21.6414,21.6184,21.6184,12200.0
2011-09-14 13:25:00,28.12,28.14,28.11,28.13,16100.0,21.6184,21.6337,21.6107,21.6261,16100.0
2011-09-14 13:30:00,28.13,28.15,28.13,28.14,7600.0,21.6261,21.6414,21.6261,21.6337,7600.0
2011-09-14 13:35:00,28.14,28.25,28.13,28.24,32900.0,21.6337,21.7183,21.6261,21.7106,32900.0
2011-09-14 13:40:00,28.24,28.27,28.24,28.24,37200.0,21.7106,21.7337,21.7106,21.7106,37200.0
2011-09-14 13:45:00,28.24,28.25,28.22,28.24,23300.0,21.7106,21.7183,21.6952,21.7106,23300.0
2011-09-14 13:50:00,28.24,28.26,28.19,28.2,51300.0,21.7106,21.726,21.6722,21.6799,51300.0
2011-09-14 13:55:00,28.2,28.2,28.1,28.13,38300.0,21.6799,21.6799,21.603,21.6261,38300.0
2011-09-14 14:00:00,28.13,28.22,28.12,28.21,32500.0,21.6261,21.6952,21.6184,21.6876,32500.0
2011-09-14 14:05:00,28.21,28.28,28.21,28.25,40100.0,21.6876,21.7414,21.6876,21.7183,40100.0
2011-09-14 14:10:00,28.25,28.26,28.2,28.2,29600.0,21.7183,21.726,21.6799,21.6799,29600.0
2011-09-14 14:15:00,28.2,28.28,28.2,28.28,45000.0,21.6799,21.7414,21.6799,21.7414,45000.0
2011-09-14 14:20:00,28.27,28.29,28.23,28.24,44400.0,21.7337,21.7491,21.7029,21.7106,44400.0
2011-09-14 14:25:00,28.23,28.24,28.18,28.22,32200.0,21.7029,21.7106,21.6645,21.6952,32200.0
2011-09-14 14:30:00,28.21,28.23,28.19,28.19,37800.0,21.6876,21.7029,21.6722,21.6722,37800.0
2011-09-14 14:35:00,28.19,28.23,28.18,28.21,17800.0,21.6722,21.7029,21.6645,21.6876,17800.0
2011-09-14 14:40:00,28.21,28.24,28.19,28.23,40200.0,21.6876,21.7106,21.6722,21.7029,40200.0
2011-09-14 14:45:00,28.23,28.24,28.21,28.24,22300.0,21.7029,21.7106,21.6876,21.7106,22300.0
2011-09-14 14:50:00,28.23,28.28,28.22,28.28,36400.0,21.7029,21.7414,21.6952,21.7414,36400.0
2011-09-14 14:55:00,28.28,28.31,28.26,28.26,62500.0,21.7414,21.7644,21.726,21.726,62500.0
2011-09-14 15:00:00,28.26,28.35,28.26,28.35,56900.0,21.726,21.7952,21.726,21.7952,56900.0
2011-09-14 15:05:00,28.35,28.39,28.34,28.37,30600.0,21.7952,21.8259,21.7875,21.8106,30600.0
2011-09-14 15:10:00,28.37,28.4,28.36,28.36,40900.0,21.8106,21.8336,21.8029,21.8029,40900.0
2011-09-14 15:15:00,28.36,28.39,28.36,28.38,36300.0,21.8029,21.8259,21.8029,21.8183,36300.0
2011-09-14 15:20:00,28.38,28.39,28.35,28.38,47200.0,21.8183,21.8259,21.7952,21.8183,47200.0
2011-09-14 15:25:00,28.38,28.45,28.36,28.41,121100.0,21.8183,21.8721,21.8029,21.8413,121100.0
2011-09-14 15:30:00,28.41,28.48,28.41,28.43,101100.0,21.8413,21.8951,21.8413,21.8567,101100.0
2011-09-14 15:35:00,28.43,28.48,28.41,28.42,121800.0,21.8567,21.8951,21.8413,21.849,121800.0
2011-09-14 15:40:00,28.41,28.42,28.32,28.32,89600.0,21.8413,21.849,21.7721,21.7721,89600.0
2011-09-14 15:45:00,28.33,28.37,28.2,28.25,153700.0,21.7798,21.8106,21.6799,21.7183,153700.0
2011-09-14 15:50:00,28.25,28.32,28.23,28.25,189400.0,21.7183,21.7721,21.7029,21.7183,189400.0
2011-09-14 15:55:00,28.25,28.26,28.19,28.22,341300.0,21.7183,21.726,21.6722,21.6952,341300.0
2011-09-15 09:30:00,28.56,28.67,28.44,28.46,74500.0,21.9566,22.0412,21.8644,21.8798,74500.0
2011-09-15 09:35:00,28.48,28.53,28.4,28.52,76800.0,21.8951,21.9336,21.8336,21.9259,76800.0
2011-09-15 09:40:00,28.51,28.51,28.37,28.49,59200.0,21.9182,21.9182,21.8106,21.9028,59200.0
2011-09-15 09:45:00,28.49,28.52,28.34,28.39,45600.0,21.9028,21.9259,21.7875,21.8259,45600.0
2011-09-15 09:50:00,28.39,28.42,28.29,28.29,32600.0,21.8259,21.849,21.7491,21.7491,32600.0
2011-09-15 09:55:00,28.28,28.32,28.26,28.27,62300.0,21.7414,21.7721,21.726,21.7337,62300.0
2011-09-15 10:00:00,28.28,28.4,28.24,28.39,76000.0,21.7414,21.8336,21.7106,21.8259,76000.0
2011-09-15 10:05:00,28.38,28.42,28.36,28.36,19500.0,21.8183,21.849,21.8029,21.8029,19500.0
2011-09-15 10:10:00,28.36,28.39,28.33,28.35,38500.0,21.8029,21.8259,21.7798,21.7952,38500.0
2011-09-15 10:15:00,28.34,28.42,28.28,28.42,24900.0,21.7875,21.849,21.7414,21.849,24900.0
2011-09-15 10:20:00,28.42,28.42,28.36,28.36,28000.0,21.849,21.849,21.8029,21.8029,28000.0
2011-09-15 10:25:00,28.36,28.38,28.29,28.34,18700.0,21.8029,21.8183,21.7491,21.7875,18700.0
2011-09-15 10:30:00,28.33,28.34,28.26,28.29,24400.0,21.7798,21.7875,21.726,21.7491,24400.0
2011-09-15 10:35:00,28.3,28.3,28.24,28.28,26300.0,21.7567,21.7567,21.7106,21.7414,26300.0
2011-09-15 10:40:00,28.29,28.32,28.28,28.31,20800.0,21.7491,21.7721,21.7414,21.7644,20800.0
2011-09-15 10:45:00,28.31,28.33,28.27,28.29,23900.0,21.7644,21.7798,21.7337,21.7491,23900.0
2011-09-15 10:50:00,28.3,28.32,28.24,28.25,19100.0,21.7567,21.7721,21.7106,21.7183,19100.0
2011-09-15 10:55:00,28.25,28.29,28.17,28.21,20900.0,21.7183,21.7491,21.6568,21.6876,20900.0
2011-09-15 11:00:00,28.21,28.24,28.17,28.24,23300.0,21.6876,21.7106,21.6568,21.7106,23300.0
2011-09-15 11:05:00,28.25,28.32,28.25,28.31,17300.0,21.7183,21.7721,21.7183,21.7644,17300.0
2011-09-15 11:10:00,28.32,28.35,28.28,28.28,29500.0,21.7721,21.7952,21.7414,21.7414,29500.0
2011-09-15 11:15:00,28.29,28.36,28.29,28.34,29800.0,21.7491,21.8029,21.7491,21.7875,29800.0
2011-09-15 11:20:00,28.34,28.37,28.33,28.33,21300.0,21.7875,21.8106,21.7798,21.7798,21300.0
2011-09-15 11:25:00,28.33,28.34,28.28,28.34,10900.0,21.7798,21.7875,21.7414,21.7875,10900.0
2011-09-15 11:30:00,28.35,28.4,28.34,28.35,26500.0,21.7952,21.8336,21.7875,21.7952,26500.0
2011-09-15 11:35:00,28.35,28.4,28.33,28.4,15300.0,21.7952,21.8336,21.7798,21.8336,15300.0
2011-09-15 11:40:00,28.4,28.43,28.35,28.42,21300.0,21.8336,21.8567,21.7952,21.849,21300.0
2011-09-15 11:45:00,28.42,28.45,28.41,28.44,15100.0,21.849,21.8721,21.8413,21.8644,15100.0
2011-09-15 11:50:00,28.43,28.45,28.41,28.43,18300.0,21.8567,21.8721,21.8413,21.8567,18300.0
2011-09-15 11:55:00,28.43,28.46,28.4,28.45,18800.0,21.8567,21.8798,21.8336,21.8721,18800.0
2011-09-15 12:00:00,28.46,28.49,28.44,28.49,18200.0,21.8798,21.9028,21.8644,21.9028,18200.0
2011-09-15 12:05:00,28.49,28.53,28.46,28.51,20200.0,21.9028,21.9336,21.8798,21.9182,20200.0
2011-09-15 12:10:00,28.52,28.54,28.5,28.52,24800.0,21.9259,21.9413,21.9105,21.9259,24800.0
2011-09-15 12:15:00,28.53,28.57,28.52,28.55,13500.0,21.9336,21.9643,21.9259,21.9489,13500.0
2011-09-15 12:20:00,28.56,28.56,28.5,28.5,11800.0,21.9566,21.9566,21.9105,21.9105,11800.0
2011-09-15 12:25:00,28.5,28.53,28.49,28.51,18800.0,21.9105,21.9336,21.9028,21.9182,18800.0
2011-09-15 12:30:00,28.52,28.56,28.49,28.55,17200.0,21.9259,21.9566,21.9028,21.9489,17200.0
2011-09-15 12:35:00,28.54,28.59,28.54,28.57,17100.0,21.9413,21.9797,21.9413,21.9643,17100.0
2011-09-15 12:40:00,28.57,28.59,28.55,28.58,13200.0,21.9643,21.9797,21.9489,21.972,13200.0
2011-09-15 12:45:00,28.59,28.59,28.55,28.56,13900.0,21.9797,21.9797,21.9489,21.9566,13900.0
2011-09-15 12:50:00,28.55,28.57,28.51,28.51,9700.0,21.9489,21.9643,21.9182,21.9182,9700.0
2011-09-15 12:55:00,28.51,28.53,28.49,28.52,15800.0,21.9182,21.9336,21.9028,21.9259,15800.0
2011-09-15 13:00:00,28.52,28.53,28.48,28.51,31200.0,21.9259,21.9336,21.8951,21.9182,31200.0
2011-09-15 13:05:00,28.52,28.52,28.48,28.5,21800.0,21.9259,21.9259,21.8951,21.9105,21800.0
2011-09-15 13:10:00,28.49,28.53,28.49,28.52,13100.0,21.9028,21.9336,21.9028,21.9259,13100.0
2011-09-15 13:15:00,28.53,28.53,28.48,28.48,19000.0,21.9336,21.9336,21.8951,21.8951,19000.0
2011-09-15 13:20:00,28.48,28.5,28.48,28.5,10800.0,21.8951,21.9105,21.8951,21.9105,10800.0
2011-09-15 13:25:00,28.49,28.5,28.44,28.45,12000.0,21.9028,21.9105,21.8644,21.8721,12000.0
2011-09-15 13:30:00,28.45,28.46,28.43,28.44,11600.0,21.8721,21.8798,21.8567,21.8644,11600.0
2011-09-15 13:35:00,28.44,28.45,28.42,28.44,12900.0,21.8644,21.8721,21.849,21.8644,12900.0
2011-09-15 13:40:00,28.44,28.49,28.44,28.48,18500.0,21.8644,21.9028,21.8644,21.8951,18500.0
2011-09-15 13:45:00,28.49,28.5,28.44,28.47,26500.0,21.9028,21.9105,21.8644,21.8874,26500.0
2011-09-15 13:50:00,28.47,28.52,28.43,28.5,22000.0,21.8874,21.9259,21.8567,21.9105,22000.0
2011-09-15 13:55:00,28.51,28.52,28.47,28.51,19100.0,21.9182,21.9259,21.8874,21.9182,19100.0
2011-09-15 14:00:00,28.52,28.56,28.52,28.55,24600.0,21.9259,21.9566,21.9259,21.9489,24600.0
2011-09-15 14:05:00,28.55,28.58,28.54,28.57,40400.0,21.9489,21.972,21.9413,21.9643,40400.0
2011-09-15 14:10:00,28.58,28.64,28.57,28.61,53000.0,21.972,22.0181,21.9643,21.9951,53000.0
2011-09-15 14:15:00,28.61,28.62,28.58,28.6,23500.0,21.9951,22.0028,21.972,21.9874,23500.0
2011-09-15 14:20:00,28.59,28.6,28.54,28.55,29900.0,21.9797,21.9874,21.9413,21.9489,29900.0
2011-09-15 14:25:00,28.55,28.58,28.55,28.58,33900.0,21.9489,21.972,21.9489,21.972,33900.0
2011-09-15 14:30:00,28.58,28.61,28.57,28.61,30900.0,21.972,21.9951,21.9643,21.9951,30900.0
2011-09-15 14:35:00,28.61,28.62,28.56,28.57,46200.0,21.9951,22.0028,21.9566,21.9643,46200.0
2011-09-15 14:40:00,28.58,28.59,28.57,28.59,27700.0,21.972,21.9797,21.9643,21.9797,27700.0
2011-09-15 14:45:00,28.59,28.62,28.55,28.61,36900.0,21.9797,22.0028,21.9489,21.9951,36900.0
2011-09-15 14:50:00,28.62,28.66,28.58,28.66,23800.0,22.0028,22.0335,21.972,22.0335,23800.0
2011-09-15 14:55:00,28.65,28.68,28.64,28.66,35200.0,22.0258,22.0489,22.0181,22.0335,35200.0
2011-09-15 15:00:00,28.66,28.71,28.66,28.69,46100.0,22.0335,22.072,22.0335,22.0566,46100.0
2011-09-15 15:05:00,28.69,28.71,28.66,28.66,33800.0,22.0566,22.072,22.0335,22.0335,33800.0
2011-09-15 15:10:00,28.66,28.66,28.62,28.64,20700.0,22.0335,22.0335,22.0028,22.0181,20700.0
2011-09-15 15:15:00,28.64,28.65,28.59,28.6,40200.0,22.0181,22.0258,21.9797,21.9874,40200.0
2011-09-15 15:20:00,28.6,28.63,28.58,28.62,21900.0,21.9874,22.0104,21.972,22.0028,21900.0
2011-09-15 15:25:00,28.62,28.63,28.54,28.58,31100.0,22.0028,22.0104,21.9413,21.972,31100.0
2011-09-15 15:30:00,28.58,28.65,28.57,28.65,47700.0,21.972,22.0258,21.9643,22.0258,47700.0
2011-09-15 15:35:00,28.65,28.66,28.61,28.66,49400.0,22.0258,22.0335,21.9951,22.0335,49400.0
2011-09-15 15:40:00,28.65,28.69,28.61,28.69,89300.0,22.0258,22.0566,21.9951,22.0566,89300.0
2011-09-15 15:45:00,28.69,28.71,28.62,28.67,160600.0,22.0566,22.072,22.0028,22.0412,160600.0
2011-09-15 15:50:00,28.68,28.69,28.63,28.65,130300.0,22.0489,22.0566,22.0104,22.0258,130300.0
2011-09-15 15:55:00,28.65,28.68,28.62,28.68,261100.0,22.0258,22.0489,22.0028,22.0489,261100.0
2011-09-16 09:30:00,28.64,28.7,28.53,28.6,847000.0,22.0181,22.0643,21.9336,21.9874,847000.0
2011-09-16 09:35:00,28.61,28.62,28.51,28.54,51000.0,21.9951,22.0028,21.9182,21.9413,51000.0
2011-09-16 09:40:00,28.53,28.69,28.53,28.65,44000.0,21.9336,22.0566,21.9336,22.0258,44000.0
2011-09-16 09:45:00,28.66,28.79,28.66,28.78,34600.0,22.0335,22.1335,22.0335,22.1258,34600.0
2011-09-16 09:50:00,28.79,28.9,28.77,28.9,45200.0,22.1335,22.218,22.1181,22.218,45200.0
2011-09-16 09:55:00,28.89,28.9,28.76,28.76,47700.0,22.2103,22.218,22.1104,22.1104,47700.0
2011-09-16 10:00:00,28.76,28.79,28.71,28.71,48100.0,22.1104,22.1335,22.072,22.072,48100.0
2011-09-16 10:05:00,28.71,28.71,28.63,28.66,48100.0,22.072,22.072,22.0104,22.0335,48100.0
2011-09-16 10:10:00,28.66,28.7,28.65,28.68,63100.0,22.0335,22.0643,22.0258,22.0489,63100.0
2011-09-16 10:15:00,28.69,28.69,28.61,28.65,23100.0,22.0566,22.0566,21.9951,22.0258,23100.0
2011-09-16 10:20:00,28.65,28.65,28.44,28.44,55500.0,22.0258,22.0258,21.8644,21.8644,55500.0
2011-09-16 10:25:00,28.44,28.5,28.35,28.38,64100.0,21.8644,21.9105,21.7952,21.8183,64100.0
2011-09-16 10:30:00,28.38,28.41,28.31,28.39,65300.0,21.8183,21.8413,21.7644,21.8259,65300.0
2011-09-16 10:35:00,28.39,28.4,28.3,28.31,39400.0,21.8259,21.8336,21.7567,21.7644,39400.0
2011-09-16 10:40:00,28.32,28.34,28.22,28.22,43800.0,21.7721,21.7875,21.6952,21.6952,43800.0
2011-09-16 10:45:00,28.22,28.22,28.14,28.17,87300.0,21.6952,21.6952,21.6337,21.6568,87300.0
2011-09-16 10:50:00,28.16,28.17,28.06,28.07,136800.0,21.6491,21.6568,21.5722,21.5799,136800.0
2011-09-16 10:55:00,28.08,28.13,28.06,28.12,44200.0,21.5876,21.6261,21.5722,21.6184,44200.0
2011-09-16 11:00:00,28.13,28.19,28.12,28.19,59600.0,21.6261,21.6722,21.6184,21.6722,59600.0
2011-09-16 11:05:00,28.19,28.24,28.19,28.23,31900.0,21.6722,21.7106,21.6722,21.7029,31900.0
2011-09-16 11:10:00,28.23,28.28,28.22,28.22,32900.0,21.7029,21.7414,21.6952,21.6952,32900.0
2011-09-16 11:15:00,28.22,28.26,28.2,28.23,40100.0,21.6952,21.726,21.6799,21.7029,40100.0
2011-09-16 11:20:00,28.22,28.23,28.16,28.17,26700.0,21.6952,21.7029,21.6491,21.6568,26700.0
2011-09-16 11:25:00,28.17,28.24,28.16,28.23,21800.0,21.6568,21.7106,21.6491,21.7029,21800.0
2011-09-16 11:30:00,28.23,28.24,28.17,28.24,30600.0,21.7029,21.7106,21.6568,21.7106,30600.0
2011-09-16 11:35:00,28.25,28.28,28.22,28.24,16500.0,21.7183,21.7414,21.6952,21.7106,16500.0
2011-09-16 11:40:00,28.24,28.3,28.22,28.3,26600.0,21.7106,21.7567,21.6952,21.7567,26600.0
2011-09-16 11:45:00,28.3,28.32,28.27,28.27,9500.0,21.7567,21.7721,21.7337,21.7337,9500.0
2011-09-16 11:50:00,28.28,28.35,28.26,28.34,124900.0,21.7414,21.7952,21.726,21.7875,124900.0
2011-09-16 11:55:00,28.34,28.35,28.29,28.3,32500.0,21.7875,21.7952,21.7491,21.7567,32500.0
2011-09-16 12:00:00,28.31,28.33,28.3,28.32,17500.0,21.7644,21.7798,21.7567,21.7721,17500.0
2011-09-16 12:05:00,28.32,28.35,28.31,28.35,19700.0,21.7721,21.7952,21.7644,21.7952,19700.0
2011-09-16 12:10:00,28.35,28.36,28.33,28.34,14400.0,21.7952,21.8029,21.7798,21.7875,14400.0
2011-09-16 12:15:00,28.33,28.37,28.33,28.35,16800.0,21.7798,21.8106,21.7798,21.7952,16800.0
2011-09-16 12:20:00,28.36,28.36,28.33,28.36,16800.0,21.8029,21.8029,21.7798,21.8029,16800.0
2011-09-16 12:25:00,28.35,28.4,28.35,28.37,45400.0,21.7952,21.8336,21.7952,21.8106,45400.0
2011-09-16 12:30:00,28.37,28.41,28.37,28.4,18600.0,21.8106,21.8413,21.8106,21.8336,18600.0
2011-09-16 12:35:00,28.4,28.46,28.39,28.46,22200.0,21.8336,21.8798,21.8259,21.8798,22200.0
2011-09-16 12:40:00,28.46,28.48,28.46,28.46,5800.0,21.8798,21.8951,21.8798,21.8798,5800.0
2011-09-16 12:45:00,28.47,28.49,28.45,28.45,44100.0,21.8874,21.9028,21.8721,21.8721,44100.0
2011-09-16 12:50:00,28.46,28.46,28.38,28.4,31600.0,21.8798,21.8798,21.8183,21.8336,31600.0
2011-09-16 12:55:00,28.41,28.43,28.41,28.41,9300.0,21.8413,21.8567,21.8413,21.8413,9300.0
2011-09-16 13:00:00,28.41,28.43,28.37,28.37,17500.0,21.8413,21.8567,21.8106,21.8106,17500.0
2011-09-16 13:05:00,28.38,28.41,28.33,28.33,26500.0,21.8183,21.8413,21.7798,21.7798,26500.0
2011-09-16 13:10:00,28.33,28.36,28.33,28.36,17800.0,21.7798,21.8029,21.7798,21.8029,17800.0
2011-09-16 13:15:00,28.36,28.38,28.33,28.34,28600.0,21.8029,21.8183,21.7798,21.7875,28600.0
2011-09-16 13:20:00,28.33,28.36,28.32,28.35,17800.0,21.7798,21.8029,21.7721,21.7952,17800.0
2011-09-16 13:25:00,28.35,28.37,28.34,28.37,12600.0,21.7952,21.8106,21.7875,21.8106,12600.0
2011-09-16 13:30:00,28.37,28.37,28.3,28.3,28400.0,21.8106,21.8106,21.7567,21.7567,28400.0
2011-09-16 13:35:00,28.3,28.32,28.26,28.3,45200.0,21.7567,21.7721,21.726,21.7567,45200.0
2011-09-16 13:40:00,28.3,28.33,28.29,28.32,20100.0,21.7567,21.7798,21.7491,21.7721,20100.0
2011-09-16 13:45:00,28.32,28.33,28.31,28.32,24600.0,21.7721,21.7798,21.7644,21.7721,24600.0
2011-09-16 13:50:00,28.32,28.33,28.3,28.3,24900.0,21.7721,21.7798,21.7567,21.7567,24900.0
2011-09-16 13:55:00,28.31,28.34,28.31,28.32,16800.0,21.7644,21.7875,21.7644,21.7721,16800.0
2011-09-16 14:00:00,28.33,28.36,28.32,28.34,28400.0,21.7798,21.8029,21.7721,21.7875,28400.0
2011-09-16 14:05:00,28.34,28.38,28.34,28.36,26000.0,21.7875,21.8183,21.7875,21.8029,26000.0
2011-09-16 14:10:00,28.36,28.38,28.35,28.35,17300.0,21.8029,21.8183,21.7952,21.7952,17300.0
2011-09-16 14:15:00,28.35,28.37,28.33,28.36,22200.0,21.7952,21.8106,21.7798,21.8029,22200.0
2011-09-16 14:20:00,28.36,28.38,28.34,28.37,21800.0,21.8029,21.8183,21.7875,21.8106,21800.0
2011-09-16 14:25:00,28.37,28.38,28.36,28.37,11500.0,21.8106,21.8183,21.8029,21.8106,11500.0
2011-09-16 14:30:00,28.36,28.41,28.36,28.4,25800.0,21.8029,21.8413,21.8029,21.8336,25800.0
2011-09-16 14:35:00,28.39,28.44,28.39,28.43,21800.0,21.8259,21.8644,21.8259,21.8567,21800.0
2011-09-16 14:40:00,28.44,28.44,28.41,28.42,16800.0,21.8644,21.8644,21.8413,21.849,16800.0
2011-09-16 14:45:00,28.43,28.45,28.41,28.45,19200.0,21.8567,21.8721,21.8413,21.8721,19200.0
2011-09-16 14:50:00,28.45,28.48,28.43,28.46,23200.0,21.8721,21.8951,21.8567,21.8798,23200.0
2011-09-16 14:55:00,28.47,28.5,28.46,28.49,19400.0,21.8874,21.9105,21.8798,21.9028,19400.0
2011-09-16 15:00:00,28.5,28.51,28.44,28.46,30000.0,21.9105,21.9182,21.8644,21.8798,30000.0
2011-09-16 15:05:00,28.47,28.47,28.41,28.41,20800.0,21.8874,21.8874,21.8413,21.8413,20800.0
2011-09-16 15:10:00,28.42,28.44,28.41,28.41,33300.0,21.849,21.8644,21.8413,21.8413,33300.0
2011-09-16 15:15:00,28.41,28.43,28.39,28.4,37300.0,21.8413,21.8567,21.8259,21.8336,37300.0
2011-09-16 15:20:00,28.41,28.41,28.37,28.38,27600.0,21.8413,21.8413,21.8106,21.8183,27600.0
2011-09-16 15:25:00,28.38,28.4,28.35,28.35,55400.0,21.8183,21.8336,21.7952,21.7952,55400.0
2011-09-16 15:30:00,28.35,28.42,28.34,28.41,71000.0,21.7952,21.849,21.7875,21.8413,71000.0
2011-09-16 15:35:00,28.41,28.43,28.35,28.37,83700.0,21.8413,21.8567,21.7952,21.8106,83700.0
2011-09-16 15:40:00,28.37,28.46,28.37,28.45,103100.0,21.8106,21.8798,21.8106,21.8721,103100.0
2011-09-16 15:45:00,28.45,28.56,28.45,28.52,96900.0,21.8721,21.9566,21.8721,21.9259,96900.0
2011-09-16 15:50:00,28.52,28.56,28.51,28.55,103000.0,21.9259,21.9566,21.9182,21.9489,103000.0
2011-09-16 15:55:00,28.56,28.58,28.53,28.56,206300.0,21.9566,21.972,21.9336,21.9566,206300.0
2011-09-19 09:30:00,28.01,28.16,28.0,28.1,34300.0,21.5338,21.6491,21.5261,21.603,34300.0
2011-09-19 09:35:00,28.09,28.17,28.09,28.17,34200.0,21.5953,21.6568,21.5953,21.6568,34200.0
2011-09-19 09:40:00,28.17,28.17,28.07,28.09,37000.0,21.6568,21.6568,21.5799,21.5953,37000.0
2011-09-19 09:45:00,28.09,28.1,28.02,28.05,18800.0,21.5953,21.603,21.5415,21.5646,18800.0
2011-09-19 09:50:00,28.04,28.04,27.99,28.01,13700.0,21.5569,21.5569,21.5184,21.5338,13700.0
2011-09-19 09:55:00,28.01,28.04,27.99,28.0,30400.0,21.5338,21.5569,21.5184,21.5261,30400.0
2011-09-19 10:00:00,27.98,28.01,27.95,27.98,28800.0,21.5107,21.5338,21.4877,21.5107,28800.0
2011-09-19 10:05:00,27.98,28.01,27.96,27.98,11100.0,21.5107,21.5338,21.4954,21.5107,11100.0
2011-09-19 10:10:00,27.97,27.98,27.91,27.93,14300.0,21.503,21.5107,21.4569,21.4723,14300.0
2011-09-19 10:15:00,27.92,27.92,27.87,27.92,26900.0,21.4646,21.4646,21.4262,21.4646,26900.0
2011-09-19 10:20:00,27.92,27.92,27.88,27.9,19900.0,21.4646,21.4646,21.4339,21.4492,19900.0
2011-09-19 10:25:00,27.9,27.97,27.89,27.96,19700.0,21.4492,21.503,21.4415,21.4954,19700.0
2011-09-19 10:30:00,27.96,27.99,27.95,27.97,13500.0,21.4954,21.5184,21.4877,21.503,13500.0
2011-09-19 10:35:00,27.98,28.04,27.97,27.97,19100.0,21.5107,21.5569,21.503,21.503,19100.0
2011-09-19 10:40:00,27.96,27.97,27.92,27.94,20400.0,21.4954,21.503,21.4646,21.48,20400.0
2011-09-19 10:45:00,27.93,28.06,27.93,28.04,25500.0,21.4723,21.5722,21.4723,21.5569,25500.0
2011-09-19 10:50:00,28.03,28.06,27.99,28.01,22200.0,21.5492,21.5722,21.5184,21.5338,22200.0
2011-09-19 10:55:00,28.0,28.03,27.94,27.96,15900.0,21.5261,21.5492,21.48,21.4954,15900.0
2011-09-19 11:00:00,27.96,28.03,27.96,28.0,20600.0,21.4954,21.5492,21.4954,21.5261,20600.0
2011-09-19 11:05:00,28.01,28.04,27.96,27.97,45500.0,21.5338,21.5569,21.4954,21.503,45500.0
2011-09-19 11:10:00,27.98,27.98,27.9,27.97,33700.0,21.5107,21.5107,21.4492,21.503,33700.0
2011-09-19 11:15:00,27.97,27.99,27.93,27.95,25600.0,21.503,21.5184,21.4723,21.4877,25600.0
2011-09-19 11:20:00,27.95,28.01,27.95,27.97,19600.0,21.4877,21.5338,21.4877,21.503,19600.0
2011-09-19 11:25:00,27.97,27.98,27.9,27.91,39300.0,21.503,21.5107,21.4492,21.4569,39300.0
2011-09-19 11:30:00,27.91,27.95,27.89,27.94,39800.0,21.4569,21.4877,21.4415,21.48,39800.0
2011-09-19 11:35:00,27.94,27.98,27.93,27.98,24600.0,21.48,21.5107,21.4723,21.5107,24600.0
2011-09-19 11:40:00,27.98,28.02,27.96,27.99,19400.0,21.5107,21.5415,21.4954,21.5184,19400.0
2011-09-19 11:45:00,27.99,28.08,27.98,28.07,16700.0,21.5184,21.5876,21.5107,21.5799,16700.0
2011-09-19 11:50:00,28.08,28.08,28.03,28.04,27700.0,21.5876,21.5876,21.5492,21.5569,27700.0
2011-09-19 11:55:00,28.03,28.05,28.01,28.02,11000.0,21.5492,21.5646,21.5338,21.5415,11000.0
2011-09-19 12:00:00,28.03,28.09,28.03,28.09,12300.0,21.5492,21.5953,21.5492,21.5953,12300.0
2011-09-19 12:05:00,28.09,28.11,28.06,28.09,24700.0,21.5953,21.6107,21.5722,21.5953,24700.0
2011-09-19 12:10:00,28.08,28.09,28.05,28.07,15200.0,21.5876,21.5953,21.5646,21.5799,15200.0
2011-09-19 12:15:00,28.07,28.1,28.05,28.05,12400.0,21.5799,21.603,21.5646,21.5646,12400.0
2011-09-19 12:20:00,28.06,28.08,28.03,28.06,24800.0,21.5722,21.5876,21.5492,21.5722,24800.0
2011-09-19 12:25:00,28.06,28.06,28.03,28.04,9600.0,21.5722,21.5722,21.5492,21.5569,9600.0
2011-09-19 12:30:00,28.04,28.05,28.02,28.05,7200.0,21.5569,21.5646,21.5415,21.5646,7200.0
2011-09-19 12:35:00,28.05,28.05,28.01,28.03,11200.0,21.5646,21.5646,21.5338,21.5492,11200.0
2011-09-19 12:40:00,28.04,28.06,28.03,28.05,9000.0,21.5569,21.5722,21.5492,21.5646,9000.0
2011-09-19 12:45:00,28.05,28.07,28.03,28.03,14500.0,21.5646,21.5799,21.5492,21.5492,14500.0
2011-09-19 12:50:00,28.04,28.04,28.0,28.02,14900.0,21.5569,21.5569,21.5261,21.5415,14900.0
2011-09-19 12:55:00,28.01,28.03,28.0,28.02,10400.0,21.5338,21.5492,21.5261,21.5415,10400.0
2011-09-19 13:00:00,28.02,28.03,27.99,28.02,25100.0,21.5415,21.5492,21.5184,21.5415,25100.0
2011-09-19 13:05:00,28.02,28.06,28.02,28.05,12300.0,21.5415,21.5722,21.5415,21.5646,12300.0
2011-09-19 13:10:00,28.05,28.05,28.03,28.05,14700.0,21.5646,21.5646,21.5492,21.5646,14700.0
2011-09-19 13:15:00,28.04,28.06,28.01,28.04,18200.0,21.5569,21.5722,21.5338,21.5569,18200.0
2011-09-19 13:20:00,28.05,28.09,28.03,28.07,11600.0,21.5646,21.5953,21.5492,21.5799,11600.0
2011-09-19 13:25:00,28.08,28.1,28.05,28.09,15400.0,21.5876,21.603,21.5646,21.5953,15400.0
2011-09-19 13:30:00,28.09,28.1,28.06,28.08,9100.0,21.5953,21.603,21.5722,21.5876,9100.0
2011-09-19 13:35:00,28.09,28.1,28.06,28.08,10300.0,21.5953,21.603,21.5722,21.5876,10300.0
2011-09-19 13:40:00,28.09,28.11,28.08,28.09,8100.0,21.5953,21.6107,21.5876,21.5953,8100.0
2011-09-19 13:45:00,28.09,28.12,28.09,28.1,14900.0,21.5953,21.6184,21.5953,21.603,14900.0
2011-09-19 13:50:00,28.1,28.11,28.09,28.1,10500.0,21.603,21.6107,21.5953,21.603,10500.0
2011-09-19 13:55:00,28.1,28.11,28.09,28.09,7500.0,21.603,21.6107,21.5953,21.5953,7500.0
2011-09-19 14:00:00,28.1,28.11,28.04,28.04,13000.0,21.603,21.6107,21.5569,21.5569,13000.0
2011-09-19 14:05:00,28.04,28.12,28.03,28.1,26600.0,21.5569,21.6184,21.5492,21.603,26600.0
2011-09-19 14:10:00,28.09,28.15,28.09,28.14,45800.0,21.5953,21.6414,21.5953,21.6337,45800.0
2011-09-19 14:15:00,28.14,28.17,28.13,28.15,31100.0,21.6337,21.6568,21.6261,21.6414,31100.0
2011-09-19 14:20:00,28.14,28.18,28.1,28.1,34200.0,21.6337,21.6645,21.603,21.603,34200.0
2011-09-19 14:25:00,28.11,28.12,28.05,28.07,15100.0,21.6107,21.6184,21.5646,21.5799,15100.0
2011-09-19 14:30:00,28.08,28.11,28.07,28.08,14700.0,21.5876,21.6107,21.5799,21.5876,14700.0
2011-09-19 14:35:00,28.08,28.14,28.08,28.13,17600.0,21.5876,21.6337,21.5876,21.6261,17600.0
2011-09-19 14:40:00,28.14,28.16,28.12,28.13,22500.0,21.6337,21.6491,21.6184,21.6261,22500.0
2011-09-19 14:45:00,28.13,28.14,28.08,28.13,14100.0,21.6261,21.6337,21.5876,21.6261,14100.0
2011-09-19 14:50:00,28.14,28.18,28.09,28.11,36500.0,21.6337,21.6645,21.5953,21.6107,36500.0
2011-09-19 14:55:00,28.11,28.11,28.03,28.05,18500.0,21.6107,21.6107,21.5492,21.5646,18500.0
2011-09-19 15:00:00,28.05,28.07,28.03,28.04,17100.0,21.5646,21.5799,21.5492,21.5569,17100.0
2011-09-19 15:05:00,28.04,28.05,28.0,28.02,16100.0,21.5569,21.5646,21.5261,21.5415,16100.0
2011-09-19 15:10:00,28.02,28.17,28.02,28.15,80800.0,21.5415,21.6568,21.5415,21.6414,80800.0
2011-09-19 15:15:00,28.15,28.26,28.13,28.19,83800.0,21.6414,21.726,21.6261,21.6722,83800.0
2011-09-19 15:20:00,28.19,28.32,28.19,28.27,42700.0,21.6722,21.7721,21.6722,21.7337,42700.0
2011-09-19 15:25:00,28.27,28.28,28.2,28.28,42300.0,21.7337,21.7414,21.6799,21.7414,42300.0
2011-09-19 15:30:00,28.28,28.35,28.28,28.3,77700.0,21.7414,21.7952,21.7414,21.7567,77700.0
2011-09-19 15:35:00,28.3,28.36,28.27,28.33,55800.0,21.7567,21.8029,21.7337,21.7798,55800.0
2011-09-19 15:40:00,28.33,28.34,28.28,28.32,54800.0,21.7798,21.7875,21.7414,21.7721,54800.0
2011-09-19 15:45:00,28.32,28.32,28.21,28.23,73100.0,21.7721,21.7721,21.6876,21.7029,73100.0
2011-09-19 15:50:00,28.23,28.27,28.18,28.2,100000.0,21.7029,21.7337,21.6645,21.6799,100000.0
2011-09-19 15:55:00,28.2,28.26,28.14,28.18,300600.0,21.6799,21.726,21.6337,21.6645,300600.0
2011-09-20 09:30:00,28.33,28.43,28.26,28.35,32700.0,21.7798,21.8567,21.726,21.7952,32700.0
2011-09-20 09:35:00,28.31,28.34,28.17,28.2,56100.0,21.7644,21.7875,21.6568,21.6799,56100.0
2011-09-20 09:40:00,28.21,28.22,28.18,28.22,13600.0,21.6876,21.6952,21.6645,21.6952,13600.0
2011-09-20 09:45:00,28.23,28.23,28.14,28.21,31200.0,21.7029,21.7029,21.6337,21.6876,31200.0
2011-09-20 09:50:00,28.2,28.2,28.1,28.14,49200.0,21.6799,21.6799,21.603,21.6337,49200.0
2011-09-20 09:55:00,28.13,28.15,28.11,28.14,18000.0,21.6261,21.6414,21.6107,21.6337,18000.0
2011-09-20 10:00:00,28.14,28.21,28.1,28.2,29900.0,21.6337,21.6876,21.603,21.6799,29900.0
2011-09-20 10:05:00,28.19,28.21,28.1,28.1,29000.0,21.6722,21.6876,21.603,21.603,29000.0
2011-09-20 10:10:00,28.11,28.15,28.07,28.15,20500.0,21.6107,21.6414,21.5799,21.6414,20500.0
2011-09-20 10:15:00,28.16,28.22,28.12,28.2,13200.0,21.6491,21.6952,21.6184,21.6799,13200.0
2011-09-20 10:20:00,28.21,28.21,28.13,28.17,40800.0,21.6876,21.6876,21.6261,21.6568,40800.0
2011-09-20 10:25:00,28.16,28.27,28.16,28.26,28100.0,21.6491,21.7337,21.6491,21.726,28100.0
2011-09-20 10:30:00,28.27,28.28,28.24,28.27,11500.0,21.7337,21.7414,21.7106,21.7337,11500.0
2011-09-20 10:35:00,28.27,28.39,28.27,28.36,15500.0,21.7337,21.8259,21.7337,21.8029,15500.0
2011-09-20 10:40:00,28.37,28.41,28.36,28.41,18300.0,21.8106,21.8413,21.8029,21.8413,18300.0
2011-09-20 10:45:00,28.41,28.44,28.37,28.43,17300.0,21.8413,21.8644,21.8106,21.8567,17300.0
2011-09-20 10:50:00,28.43,28.46,28.36,28.39,33800.0,21.8567,21.8798,21.8029,21.8259,33800.0
2011-09-20 10:55:00,28.39,28.41,28.33,28.41,14600.0,21.8259,21.8413,21.7798,21.8413,14600.0
2011-09-20 11:00:00,28.42,28.5,28.42,28.5,20900.0,21.849,21.9105,21.849,21.9105,20900.0
2011-09-20 11:05:00,28.5,28.53,28.47,28.5,11900.0,21.9105,21.9336,21.8874,21.9105,11900.0
2011-09-20 11:10:00,28.5,28.53,28.46,28.5,35300.0,21.9105,21.9336,21.8798,21.9105,35300.0
2011-09-20 11:15:00,28.51,28.52,28.43,28.43,26500.0,21.9182,21.9259,21.8567,21.8567,26500.0
2011-09-20 11:20:00,28.43,28.45,28.39,28.45,16100.0,21.8567,21.8721,21.8259,21.8721,16100.0
2011-09-20 11:25:00,28.44,28.47,28.41,28.47,10300.0,21.8644,21.8874,21.8413,21.8874,10300.0
2011-09-20 11:30:00,28.48,28.48,28.38,28.43,20700.0,21.8951,21.8951,21.8183,21.8567,20700.0
2011-09-20 11:35:00,28.44,28.48,28.43,28.43,9400.0,21.8644,21.8951,21.8567,21.8567,9400.0
2011-09-20 11:40:00,28.43,28.46,28.41,28.43,27100.0,21.8567,21.8798,21.8413,21.8567,27100.0
2011-09-20 11:45:00,28.43,28.47,28.41,28.44,9900.0,21.8567,21.8874,21.8413,21.8644,9900.0
2011-09-20 11:50:00,28.45,28.49,28.45,28.46,13700.0,21.8721,21.9028,21.8721,21.8798,13700.0
2011-09-20 11:55:00,28.47,28.49,28.46,28.49,8500.0,21.8874,21.9028,21.8798,21.9028,8500.0
2011-09-20 12:00:00,28.49,28.49,28.42,28.42,13400.0,21.9028,21.9028,21.849,21.849,13400.0
2011-09-20 12:05:00,28.41,28.43,28.34,28.37,11300.0,21.8413,21.8567,21.7875,21.8106,11300.0
2011-09-20 12:10:00,28.37,28.37,28.34,28.35,7700.0,21.8106,21.8106,21.7875,21.7952,7700.0
2011-09-20 12:15:00,28.35,28.38,28.31,28.31,41200.0,21.7952,21.8183,21.7644,21.7644,41200.0
2011-09-20 12:20:00,28.32,28.36,28.32,28.33,48800.0,21.7721,21.8029,21.7721,21.7798,48800.0
2011-09-20 12:25:00,28.33,28.35,28.3,28.3,33200.0,21.7798,21.7952,21.7567,21.7567,33200.0
2011-09-20 12:30:00,28.31,28.33,28.28,28.33,10000.0,21.7644,21.7798,21.7414,21.7798,10000.0
2011-09-20 12:35:00,28.33,28.33,28.22,28.26,23800.0,21.7798,21.7798,21.6952,21.726,23800.0
2011-09-20 12:40:00,28.26,28.27,28.22,28.26,21500.0,21.726,21.7337,21.6952,21.726,21500.0
2011-09-20 12:45:00,28.26,28.31,28.26,28.3,11600.0,21.726,21.7644,21.726,21.7567,11600.0
2011-09-20 12:50:00,28.31,28.38,28.31,28.38,15000.0,21.7644,21.8183,21.7644,21.8183,15000.0
2011-09-20 12:55:00,28.38,28.38,28.33,28.33,11400.0,21.8183,21.8183,21.7798,21.7798,11400.0
2011-09-20 13:00:00,28.34,28.38,28.34,28.37,4800.0,21.7875,21.8183,21.7875,21.8106,4800.0
2011-09-20 13:05:00,28.37,28.37,28.34,28.35,5600.0,21.8106,21.8106,21.7875,21.7952,5600.0
2011-09-20 13:10:00,28.36,28.42,28.36,28.42,12800.0,21.8029,21.849,21.8029,21.849,12800.0
2011-09-20 13:15:00,28.41,28.42,28.36,28.38,15000.0,21.8413,21.849,21.8029,21.8183,15000.0
2011-09-20 13:20:00,28.38,28.38,28.35,28.37,8600.0,21.8183,21.8183,21.7952,21.8106,8600.0
2011-09-20 13:25:00,28.37,28.4,28.34,28.4,5400.0,21.8106,21.8336,21.7875,21.8336,5400.0
2011-09-20 13:30:00,28.4,28.4,28.37,28.39,11400.0,21.8336,21.8336,21.8106,21.8259,11400.0
2011-09-20 13:35:00,28.39,28.42,28.38,28.38,11200.0,21.8259,21.849,21.8183,21.8183,11200.0
2011-09-20 13:40:00,28.36,28.36,28.33,28.34,14600.0,21.8029,21.8029,21.7798,21.7875,14600.0
2011-09-20 13:45:00,28.33,28.38,28.31,28.38,18800.0,21.7798,21.8183,21.7644,21.8183,18800.0
2011-09-20 13:50:00,28.37,28.39,28.35,28.37,13000.0,21.8106,21.8259,21.7952,21.8106,13000.0
2011-09-20 13:55:00,28.37,28.39,28.35,28.37,14600.0,21.8106,21.8259,21.7952,21.8106,14600.0
2011-09-20 14:00:00,28.36,28.39,28.34,28.36,11900.0,21.8029,21.8259,21.7875,21.8029,11900.0
2011-09-20 14:05:00,28.35,28.44,28.35,28.44,15100.0,21.7952,21.8644,21.7952,21.8644,15100.0
2011-09-20 14:10:00,28.44,28.47,28.43,28.45,27300.0,21.8644,21.8874,21.8567,21.8721,27300.0
2011-09-20 14:15:00,28.46,28.48,28.45,28.45,8700.0,21.8798,21.8951,21.8721,21.8721,8700.0
2011-09-20 14:20:00,28.45,28.45,28.4,28.42,10000.0,21.8721,21.8721,21.8336,21.849,10000.0
2011-09-20 14:25:00,28.42,28.45,28.42,28.42,16900.0,21.849,21.8721,21.849,21.849,16900.0
2011-09-20 14:30:00,28.41,28.45,28.33,28.35,29000.0,21.8413,21.8721,21.7798,21.7952,29000.0
2011-09-20 14:35:00,28.34,28.36,28.3,28.31,60000.0,21.7875,21.8029,21.7567,21.7644,60000.0
2011-09-20 14:40:00,28.31,28.31,28.25,28.29,21300.0,21.7644,21.7644,21.7183,21.7491,21300.0
2011-09-20 14:45:00,28.28,28.33,28.28,28.32,24000.0,21.7414,21.7798,21.7414,21.7721,24000.0
2011-09-20 14:50:00,28.31,28.33,28.29,28.33,19000.0,21.7644,21.7798,21.7491,21.7798,19000.0
2011-09-20 14:55:00,28.33,28.34,28.3,28.3,11400.0,21.7798,21.7875,21.7567,21.7567,11400.0
2011-09-20 15:00:00,28.3,28.34,28.24,28.24,35400.0,21.7567,21.7875,21.7106,21.7106,35400.0
2011-09-20 15:05:00,28.23,28.25,28.19,28.19,19700.0,21.7029,21.7183,21.6722,21.6722,19700.0
2011-09-20 15:10:00,28.19,28.24,28.19,28.2,20400.0,21.6722,21.7106,21.6722,21.6799,20400.0
2011-09-20 15:15:00,28.2,28.22,28.16,28.18,18100.0,21.6799,21.6952,21.6491,21.6645,18100.0
2011-09-20 15:20:00,28.17,28.18,28.13,28.14,33100.0,21.6568,21.6645,21.6261,21.6337,33100.0
2011-09-20 15:25:00,28.14,28.19,28.12,28.18,48900.0,21.6337,21.6722,21.6184,21.6645,48900.0
2011-09-20 15:30:00,28.18,28.21,28.17,28.2,51700.0,21.6645,21.6876,21.6568,21.6799,51700.0
2011-09-20 15:35:00,28.19,28.23,28.19,28.22,53000.0,21.6722,21.7029,21.6722,21.6952,53000.0
2011-09-20 15:40:00,28.21,28.23,28.15,28.15,52300.0,21.6876,21.7029,21.6414,21.6414,52300.0
2011-09-20 15:45:00,28.15,28.15,28.08,28.12,54800.0,21.6414,21.6414,21.5876,21.6184,54800.0
2011-09-20 15:50:00,28.12,28.14,28.06,28.12,49700.0,21.6184,21.6337,21.5722,21.6184,49700.0
2011-09-20 15:55:00,28.12,28.12,28.04,28.06,163200.0,21.6184,21.6184,21.5569,21.5722,163200.0
2011-09-21 09:30:00,28.02,28.17,28.02,28.14,24600.0,21.5415,21.6568,21.5415,21.6337,24600.0
2011-09-21 09:35:00,28.16,28.21,28.12,28.15,25400.0,21.6491,21.6876,21.6184,21.6414,25400.0
2011-09-21 09:40:00,28.16,28.16,28.0,28.0,24800.0,21.6491,21.6491,21.5261,21.5261,24800.0
2011-09-21 09:45:00,28.01,28.1,27.99,28.05,14800.0,21.5338,21.603,21.5184,21.5646,14800.0
2011-09-21 09:50:00,28.05,28.08,28.0,28.08,23100.0,21.5646,21.5876,21.5261,21.5876,23100.0
2011-09-21 09:55:00,28.07,28.15,28.05,28.13,15600.0,21.5799,21.6414,21.5646,21.6261,15600.0
2011-09-21 10:00:00,28.13,28.19,28.05,28.07,23600.0,21.6261,21.6722,21.5646,21.5799,23600.0
2011-09-21 10:05:00,28.08,28.14,28.05,28.06,22300.0,21.5876,21.6337,21.5646,21.5722,22300.0
2011-09-21 10:10:00,28.05,28.07,27.99,28.04,29800.0,21.5646,21.5799,21.5184,21.5569,29800.0
2011-09-21 10:15:00,28.03,28.05,27.99,28.01,40200.0,21.5492,21.5646,21.5184,21.5338,40200.0
2011-09-21 10:20:00,28.02,28.04,27.93,27.99,53300.0,21.5415,21.5569,21.4723,21.5184,53300.0
2011-09-21 10:25:00,27.99,28.01,27.97,27.99,31800.0,21.5184,21.5338,21.503,21.5184,31800.0
2011-09-21 10:30:00,28.0,28.02,27.97,27.97,27000.0,21.5261,21.5415,21.503,21.503,27000.0
2011-09-21 10:35:00,27.98,27.98,27.92,27.94,27600.0,21.5107,21.5107,21.4646,21.48,27600.0
2011-09-21 10:40:00,27.95,27.97,27.93,27.95,36700.0,21.4877,21.503,21.4723,21.4877,36700.0
2011-09-21 10:45:00,27.96,27.98,27.94,27.96,27300.0,21.4954,21.5107,21.48,21.4954,27300.0
2011-09-21 10:50:00,27.96,27.97,27.92,27.92,42600.0,21.4954,21.503,21.4646,21.4646,42600.0
2011-09-21 10:55:00,27.92,27.94,27.9,27.92,47600.0,21.4646,21.48,21.4492,21.4646,47600.0
2011-09-21 11:00:00,27.91,27.91,27.84,27.85,34300.0,21.4569,21.4569,21.4031,21.4108,34300.0
2011-09-21 11:05:00,27.85,27.87,27.8,27.81,17700.0,21.4108,21.4262,21.3724,21.38,17700.0
2011-09-21 11:10:00,27.81,27.87,27.79,27.83,12600.0,21.38,21.4262,21.3647,21.3954,12600.0
2011-09-21 11:15:00,27.83,27.84,27.76,27.79,17200.0,21.3954,21.4031,21.3416,21.3647,17200.0
2011-09-21 11:20:00,27.8,27.8,27.75,27.76,17200.0,21.3724,21.3724,21.3339,21.3416,17200.0
2011-09-21 11:25:00,27.75,27.82,27.74,27.8,16600.0,21.3339,21.3877,21.3262,21.3724,16600.0
2011-09-21 11:30:00,27.81,27.84,27.73,27.73,32400.0,21.38,21.4031,21.3185,21.3185,32400.0
2011-09-21 11:35:00,27.73,27.77,27.73,27.75,14900.0,21.3185,21.3493,21.3185,21.3339,14900.0
2011-09-21 11:40:00,27.74,27.76,27.71,27.71,16900.0,21.3262,21.3416,21.3032,21.3032,16900.0
2011-09-21 11:45:00,27.71,27.77,27.71,27.76,14000.0,21.3032,21.3493,21.3032,21.3416,14000.0
2011-09-21 11:50:00,27.76,27.77,27.74,27.75,9500.0,21.3416,21.3493,21.3262,21.3339,9500.0
2011-09-21 11:55:00,27.75,27.76,27.68,27.68,43700.0,21.3339,21.3416,21.2801,21.2801,43700.0
2011-09-21 12:00:00,27.69,27.7,27.68,27.7,14300.0,21.2878,21.2955,21.2801,21.2955,14300.0
2011-09-21 12:05:00,27.7,27.7,27.68,27.68,15000.0,21.2955,21.2955,21.2801,21.2801,15000.0
2011-09-21 12:10:00,27.68,27.7,27.67,27.68,14700.0,21.2801,21.2955,21.2724,21.2801,14700.0
2011-09-21 12:15:00,27.69,27.71,27.68,27.69,23500.0,21.2878,21.3032,21.2801,21.2878,23500.0
2011-09-21 12:20:00,27.69,27.71,27.67,27.71,23800.0,21.2878,21.3032,21.2724,21.3032,23800.0
2011-09-21 12:25:00,27.7,27.7,27.6,27.6,102000.0,21.2955,21.2955,21.2186,21.2186,102000.0
2011-09-21 12:30:00,27.61,27.67,27.6,27.63,51900.0,21.2263,21.2724,21.2186,21.2417,51900.0
2011-09-21 12:35:00,27.64,27.75,27.64,27.72,26600.0,21.2493,21.3339,21.2493,21.3109,26600.0
2011-09-21 12:40:00,27.71,27.75,27.69,27.7,18300.0,21.3032,21.3339,21.2878,21.2955,18300.0
2011-09-21 12:45:00,27.7,27.7,27.55,27.55,47600.0,21.2955,21.2955,21.1802,21.1802,47600.0
2011-09-21 12:50:00,27.55,27.59,27.53,27.56,36400.0,21.1802,21.2109,21.1648,21.1878,36400.0
2011-09-21 12:55:00,27.56,27.65,27.55,27.65,30300.0,21.1878,21.257,21.1802,21.257,30300.0
2011-09-21 13:00:00,27.64,27.71,27.58,27.62,33100.0,21.2493,21.3032,21.2032,21.234,33100.0
2011-09-21 13:05:00,27.61,27.72,27.61,27.68,21400.0,21.2263,21.3109,21.2263,21.2801,21400.0
2011-09-21 13:10:00,27.68,27.7,27.64,27.64,25900.0,21.2801,21.2955,21.2493,21.2493,25900.0
2011-09-21 13:15:00,27.65,27.65,27.56,27.58,41400.0,21.257,21.257,21.1878,21.2032,41400.0
2011-09-21 13:20:00,27.58,27.6,27.54,27.59,31800.0,21.2032,21.2186,21.1725,21.2109,31800.0
2011-09-21 13:25:00,27.6,27.63,27.57,27.57,22000.0,21.2186,21.2417,21.1955,21.1955,22000.0
2011-09-21 13:30:00,27.57,27.62,27.55,27.57,30900.0,21.1955,21.234,21.1802,21.1955,30900.0
2011-09-21 13:35:00,27.58,27.59,27.55,27.59,14400.0,21.2032,21.2109,21.1802,21.2109,14400.0
2011-09-21 13:40:00,27.6,27.65,27.59,27.62,20100.0,21.2186,21.257,21.2109,21.234,20100.0
2011-09-21 13:45:00,27.62,27.67,27.61,27.64,35000.0,21.234,21.2724,21.2263,21.2493,35000.0
2011-09-21 13:50:00,27.63,27.65,27.63,27.65,11200.0,21.2417,21.257,21.2417,21.257,11200.0
2011-09-21 13:55:00,27.64,27.64,27.6,27.64,25600.0,21.2493,21.2493,21.2186,21.2493,25600.0
2011-09-21 14:00:00,27.64,27.67,27.62,27.66,22300.0,21.2493,21.2724,21.234,21.2647,22300.0
2011-09-21 14:05:00,27.66,27.71,27.65,27.69,16600.0,21.2647,21.3032,21.257,21.2878,16600.0
2011-09-21 14:10:00,27.69,27.73,27.66,27.72,28000.0,21.2878,21.3185,21.2647,21.3109,28000.0
2011-09-21 14:15:00,27.73,27.78,27.73,27.77,6500.0,21.3185,21.357,21.3185,21.3493,6500.0
2011-09-21 14:20:00,27.77,27.87,27.59,27.62,98700.0,21.3493,21.4262,21.2109,21.234,98700.0
2011-09-21 14:25:00,27.61,27.72,27.53,27.69,68400.0,21.2263,21.3109,21.1648,21.2878,68400.0
2011-09-21 14:30:00,27.68,27.76,27.62,27.63,80800.0,21.2801,21.3416,21.234,21.2417,80800.0
2011-09-21 14:35:00,27.63,27.63,27.4,27.51,98200.0,21.2417,21.2417,21.0648,21.1494,98200.0
2011-09-21 14:40:00,27.5,27.51,27.39,27.43,85100.0,21.1417,21.1494,21.0571,21.0879,85100.0
2011-09-21 14:45:00,27.42,27.57,27.42,27.57,44900.0,21.0802,21.1955,21.0802,21.1955,44900.0
2011-09-21 14:50:00,27.57,27.63,27.54,27.56,83400.0,21.1955,21.2417,21.1725,21.1878,83400.0
2011-09-21 14:55:00,27.56,27.56,27.47,27.49,26000.0,21.1878,21.1878,21.1187,21.134,26000.0
2011-09-21 15:00:00,27.48,27.59,27.44,27.59,50000.0,21.1263,21.2109,21.0956,21.2109,50000.0
2011-09-21 15:05:00,27.6,27.62,27.5,27.59,48400.0,21.2186,21.234,21.1417,21.2109,48400.0
2011-09-21 15:10:00,27.58,27.64,27.55,27.55,27000.0,21.2032,21.2493,21.1802,21.1802,27000.0
2011-09-21 15:15:00,27.55,27.59,27.5,27.55,32100.0,21.1802,21.2109,21.1417,21.1802,32100.0
2011-09-21 15:20:00,27.55,27.57,27.44,27.48,41000.0,21.1802,21.1955,21.0956,21.1263,41000.0
2011-09-21 15:25:00,27.49,27.52,27.44,27.48,43000.0,21.134,21.1571,21.0956,21.1263,43000.0
2011-09-21 15:30:00,27.48,27.51,27.35,27.36,137400.0,21.1263,21.1494,21.0264,21.0341,137400.0
2011-09-21 15:35:00,27.36,27.36,27.2,27.22,137200.0,21.0341,21.0341,20.9111,20.9265,137200.0
2011-09-21 15:40:00,27.22,27.24,27.16,27.23,101800.0,20.9265,20.9418,20.8803,20.9341,101800.0
2011-09-21 15:45:00,27.22,27.25,27.18,27.2,150200.0,20.9265,20.9495,20.8957,20.9111,150200.0
2011-09-21 15:50:00,27.2,27.2,27.05,27.08,183700.0,20.9111,20.9111,20.7958,20.8188,183700.0
2011-09-21 15:55:00,27.08,27.09,26.93,26.95,558100.0,20.8188,20.8265,20.7035,20.7189,558100.0
2011-09-22 09:30:00,26.5,26.56,26.27,26.4,70000.0,20.3729,20.4191,20.1961,20.296,70000.0
2011-09-22 09:35:00,26.36,26.52,26.35,26.52,65300.0,20.2653,20.3883,20.2576,20.3883,65300.0
2011-09-22 09:40:00,26.53,26.6,26.49,26.52,61800.0,20.396,20.4498,20.3652,20.3883,61800.0
2011-09-22 09:45:00,26.52,26.56,26.42,26.42,56400.0,20.3883,20.4191,20.3114,20.3114,56400.0
2011-09-22 09:50:00,26.43,26.58,26.42,26.57,55800.0,20.3191,20.4344,20.3114,20.4267,55800.0
2011-09-22 09:55:00,26.57,26.59,26.42,26.42,45600.0,20.4267,20.4421,20.3114,20.3114,45600.0
2011-09-22 10:00:00,26.41,26.54,26.39,26.52,60700.0,20.3037,20.4037,20.2884,20.3883,60700.0
2011-09-22 10:05:00,26.53,26.63,26.49,26.6,38000.0,20.396,20.4729,20.3652,20.4498,38000.0
2011-09-22 10:10:00,26.6,26.62,26.52,26.61,48700.0,20.4498,20.4652,20.3883,20.4575,48700.0
2011-09-22 10:15:00,26.61,26.69,26.56,26.66,39200.0,20.4575,20.519,20.4191,20.4959,39200.0
2011-09-22 10:20:00,26.67,26.74,26.65,26.66,49100.0,20.5036,20.5574,20.4882,20.4959,49100.0
2011-09-22 10:25:00,26.65,26.69,26.58,26.6,47200.0,20.4882,20.519,20.4344,20.4498,47200.0
2011-09-22 10:30:00,26.62,26.7,26.56,26.67,50300.0,20.4652,20.5267,20.4191,20.5036,50300.0
2011-09-22 10:35:00,26.67,26.71,26.56,26.56,21900.0,20.5036,20.5344,20.4191,20.4191,21900.0
2011-09-22 10:40:00,26.57,26.65,26.55,26.65,34200.0,20.4267,20.4882,20.4114,20.4882,34200.0
2011-09-22 10:45:00,26.66,26.67,26.58,26.62,30500.0,20.4959,20.5036,20.4344,20.4652,30500.0
2011-09-22 10:50:00,26.62,26.62,26.51,26.54,49900.0,20.4652,20.4652,20.3806,20.4037,49900.0
2011-09-22 10:55:00,26.54,26.6,26.45,26.48,33100.0,20.4037,20.4498,20.3345,20.3576,33100.0
2011-09-22 11:00:00,26.48,26.55,26.46,26.51,32900.0,20.3576,20.4114,20.3422,20.3806,32900.0
2011-09-22 11:05:00,26.5,26.54,26.47,26.47,22800.0,20.3729,20.4037,20.3499,20.3499,22800.0
2011-09-22 11:10:00,26.48,26.55,26.43,26.45,41800.0,20.3576,20.4114,20.3191,20.3345,41800.0
2011-09-22 11:15:00,26.45,26.52,26.43,26.51,30200.0,20.3345,20.3883,20.3191,20.3806,30200.0
2011-09-22 11:20:00,26.5,26.55,26.48,26.53,23900.0,20.3729,20.4114,20.3576,20.396,23900.0
2011-09-22 11:25:00,26.53,26.53,26.42,26.46,24300.0,20.396,20.396,20.3114,20.3422,24300.0
2011-09-22 11:30:00,26.45,26.54,26.43,26.51,33300.0,20.3345,20.4037,20.3191,20.3806,33300.0
2011-09-22 11:35:00,26.5,26.56,26.47,26.5,20800.0,20.3729,20.4191,20.3499,20.3729,20800.0
2011-09-22 11:40:00,26.5,26.55,26.43,26.54,30300.0,20.3729,20.4114,20.3191,20.4037,30300.0
2011-09-22 11:45:00,26.54,26.54,26.43,26.43,37300.0,20.4037,20.4037,20.3191,20.3191,37300.0
2011-09-22 11:50:00,26.43,26.47,26.34,26.35,73800.0,20.3191,20.3499,20.2499,20.2576,73800.0
2011-09-22 11:55:00,26.36,26.38,26.27,26.28,29700.0,20.2653,20.2807,20.1961,20.2038,29700.0
2011-09-22 12:00:00,26.29,26.31,26.16,26.18,80300.0,20.2115,20.2269,20.1115,20.1269,80300.0
2011-09-22 12:05:00,26.18,26.23,26.13,26.17,57300.0,20.1269,20.1654,20.0885,20.1192,57300.0
2011-09-22 12:10:00,26.18,26.23,26.16,26.2,48100.0,20.1269,20.1654,20.1115,20.1423,48100.0
2011-09-22 12:15:00,26.2,26.24,26.15,26.24,27700.0,20.1423,20.173,20.1039,20.173,27700.0
2011-09-22 12:20:00,26.23,26.28,26.18,26.27,26900.0,20.1654,20.2038,20.1269,20.1961,26900.0
2011-09-22 12:25:00,26.27,26.32,26.25,26.28,18400.0,20.1961,20.2345,20.1807,20.2038,18400.0
2011-09-22 12:30:00,26.27,26.34,26.27,26.3,17900.0,20.1961,20.2499,20.1961,20.2192,17900.0
2011-09-22 12:35:00,26.3,26.37,26.29,26.34,22800.0,20.2192,20.273,20.2115,20.2499,22800.0
2011-09-22 12:40:00,26.34,26.4,26.34,26.37,16500.0,20.2499,20.296,20.2499,20.273,16500.0
2011-09-22 12:45:00,26.37,26.43,26.36,26.41,23300.0,20.273,20.3191,20.2653,20.3037,23300.0
2011-09-22 12:50:00,26.42,26.44,26.4,26.41,18400.0,20.3114,20.3268,20.296,20.3037,18400.0
2011-09-22 12:55:00,26.41,26.45,26.41,26.43,9400.0,20.3037,20.3345,20.3037,20.3191,9400.0
2011-09-22 13:00:00,26.44,26.44,26.35,26.35,16400.0,20.3268,20.3268,20.2576,20.2576,16400.0
2011-09-22 13:05:00,26.36,26.37,26.27,26.27,26700.0,20.2653,20.273,20.1961,20.1961,26700.0
2011-09-22 13:10:00,26.26,26.31,26.26,26.27,22100.0,20.1884,20.2269,20.1884,20.1961,22100.0
2011-09-22 13:15:00,26.27,26.3,26.23,26.3,44800.0,20.1961,20.2192,20.1654,20.2192,44800.0
2011-09-22 13:20:00,26.3,26.31,26.23,26.23,95900.0,20.2192,20.2269,20.1654,20.1654,95900.0
2011-09-22 13:25:00,26.23,26.35,26.22,26.3,43700.0,20.1654,20.2576,20.1577,20.2192,43700.0
2011-09-22 13:30:00,26.3,26.35,26.26,26.32,37800.0,20.2192,20.2576,20.1884,20.2345,37800.0
2011-09-22 13:35:00,26.31,26.41,26.31,26.41,85600.0,20.2269,20.3037,20.2269,20.3037,85600.0
2011-09-22 13:40:00,26.4,26.47,26.38,26.41,48800.0,20.296,20.3499,20.2807,20.3037,48800.0
2011-09-22 13:45:00,26.41,26.43,26.36,26.4,26300.0,20.3037,20.3191,20.2653,20.296,26300.0
2011-09-22 13:50:00,26.39,26.43,26.35,26.36,30500.0,20.2884,20.3191,20.2576,20.2653,30500.0
2011-09-22 13:55:00,26.37,26.38,26.29,26.29,37200.0,20.273,20.2807,20.2115,20.2115,37200.0
2011-09-22 14:00:00,26.29,26.34,26.19,26.25,68600.0,20.2115,20.2499,20.1346,20.1807,68600.0
2011-09-22 14:05:00,26.25,26.36,26.24,26.33,28800.0,20.1807,20.2653,20.173,20.2422,28800.0
2011-09-22 14:10:00,26.32,26.38,26.28,26.34,46900.0,20.2345,20.2807,20.2038,20.2499,46900.0
2011-09-22 14:15:00,26.33,26.35,26.24,26.29,45400.0,20.2422,20.2576,20.173,20.2115,45400.0
2011-09-22 14:20:00,26.29,26.63,26.29,26.49,120600.0,20.2115,20.4729,20.2115,20.3652,120600.0
2011-09-22 14:25:00,26.5,26.66,26.4,26.53,111000.0,20.3729,20.4959,20.296,20.396,111000.0
2011-09-22 14:30:00,26.52,26.54,26.39,26.45,66000.0,20.3883,20.4037,20.2884,20.3345,66000.0
2011-09-22 14:35:00,26.44,26.54,26.37,26.39,61700.0,20.3268,20.4037,20.273,20.2884,61700.0
2011-09-22 14:40:00,26.38,26.53,26.36,26.49,67100.0,20.2807,20.396,20.2653,20.3652,67100.0
2011-09-22 14:45:00,26.5,26.52,26.44,26.45,40000.0,20.3729,20.3883,20.3268,20.3345,40000.0
2011-09-22 14:50:00,26.45,26.46,26.36,26.39,40400.0,20.3345,20.3422,20.2653,20.2884,40400.0
2011-09-22 14:55:00,26.39,26.39,26.27,26.27,37300.0,20.2884,20.2884,20.1961,20.1961,37300.0
2011-09-22 15:00:00,26.26,26.28,26.22,26.22,48300.0,20.1884,20.2038,20.1577,20.1577,48300.0
2011-09-22 15:05:00,26.23,26.32,26.21,26.32,29400.0,20.1654,20.2345,20.15,20.2345,29400.0
2011-09-22 15:10:00,26.32,26.36,26.3,26.3,39000.0,20.2345,20.2653,20.2192,20.2192,39000.0
2011-09-22 15:15:00,26.29,26.36,26.28,26.32,43100.0,20.2115,20.2653,20.2038,20.2345,43100.0
2011-09-22 15:20:00,26.31,26.31,26.17,26.18,86300.0,20.2269,20.2269,20.1192,20.1269,86300.0
2011-09-22 15:25:00,26.18,26.28,26.16,26.28,63500.0,20.1269,20.2038,20.1115,20.2038,63500.0
2011-09-22 15:30:00,26.28,26.41,26.27,26.31,109200.0,20.2038,20.3037,20.1961,20.2269,109200.0
2011-09-22 15:35:00,26.31,26.42,26.23,26.41,81800.0,20.2269,20.3114,20.1654,20.3037,81800.0
2011-09-22 15:40:00,26.42,26.46,26.33,26.37,111000.0,20.3114,20.3422,20.2422,20.273,111000.0
2011-09-22 15:45:00,26.36,26.61,26.33,26.53,249500.0,20.2653,20.4575,20.2422,20.396,249500.0
2011-09-22 15:50:00,26.53,26.54,26.42,26.42,234900.0,20.396,20.4037,20.3114,20.3114,234900.0
2011-09-22 15:55:00,26.43,26.62,26.42,26.51,300200.0,20.3191,20.4652,20.3114,20.3806,300200.0
2011-09-23 09:30:00,26.48,26.63,26.43,26.57,59400.0,20.3576,20.4729,20.3191,20.4267,59400.0
2011-09-23 09:35:00,26.58,26.66,26.52,26.57,62200.0,20.4344,20.4959,20.3883,20.4267,62200.0
2011-09-23 09:40:00,26.56,26.7,26.47,26.66,46100.0,20.4191,20.5267,20.3499,20.4959,46100.0
2011-09-23 09:45:00,26.66,26.79,26.6,26.62,53300.0,20.4959,20.5959,20.4498,20.4652,53300.0
2011-09-23 09:50:00,26.61,26.74,26.57,26.73,38800.0,20.4575,20.5574,20.4267,20.5497,38800.0
2011-09-23 09:55:00,26.71,26.76,26.55,26.55,35300.0,20.5344,20.5728,20.4114,20.4114,35300.0
2011-09-23 10:00:00,26.56,26.68,26.53,26.56,54000.0,20.4191,20.5113,20.396,20.4191,54000.0
2011-09-23 10:05:00,26.55,26.61,26.48,26.61,82500.0,20.4114,20.4575,20.3576,20.4575,82500.0
2011-09-23 10:10:00,26.62,26.65,26.54,26.55,84100.0,20.4652,20.4882,20.4037,20.4114,84100.0
2011-09-23 10:15:00,26.55,26.59,26.47,26.48,38200.0,20.4114,20.4421,20.3499,20.3576,38200.0
2011-09-23 10:20:00,26.47,26.55,26.43,26.51,94400.0,20.3499,20.4114,20.3191,20.3806,94400.0
2011-09-23 10:25:00,26.52,26.57,26.51,26.54,24000.0,20.3883,20.4267,20.3806,20.4037,24000.0
2011-09-23 10:30:00,26.54,26.56,26.51,26.51,31900.0,20.4037,20.4191,20.3806,20.3806,31900.0
2011-09-23 10:35:00,26.51,26.56,26.51,26.55,19000.0,20.3806,20.4191,20.3806,20.4114,19000.0
2011-09-23 10:40:00,26.55,26.55,26.45,26.52,17100.0,20.4114,20.4114,20.3345,20.3883,17100.0
2011-09-23 10:45:00,26.52,26.68,26.52,26.68,19500.0,20.3883,20.5113,20.3883,20.5113,19500.0
2011-09-23 10:50:00,26.69,26.7,26.66,26.68,14100.0,20.519,20.5267,20.4959,20.5113,14100.0
2011-09-23 10:55:00,26.69,26.71,26.63,26.7,16000.0,20.519,20.5344,20.4729,20.5267,16000.0
2011-09-23 11:00:00,26.69,26.69,26.59,26.6,27500.0,20.519,20.519,20.4421,20.4498,27500.0
2011-09-23 11:05:00,26.6,26.68,26.6,26.65,49700.0,20.4498,20.5113,20.4498,20.4882,49700.0
2011-09-23 11:10:00,26.66,26.69,26.59,26.59,25800.0,20.4959,20.519,20.4421,20.4421,25800.0
2011-09-23 11:15:00,26.59,26.66,26.56,26.64,27600.0,20.4421,20.4959,20.4191,20.4806,27600.0
2011-09-23 11:20:00,26.64,26.68,26.63,26.63,11500.0,20.4806,20.5113,20.4729,20.4729,11500.0
2011-09-23 11:25:00,26.64,26.64,26.54,26.59,22600.0,20.4806,20.4806,20.4037,20.4421,22600.0
2011-09-23 11:30:00,26.59,26.59,26.53,26.55,16800.0,20.4421,20.4421,20.396,20.4114,16800.0
2011-09-23 11:35:00,26.54,26.54,26.44,26.46,18400.0,20.4037,20.4037,20.3268,20.3422,18400.0
2011-09-23 11:40:00,26.46,26.49,26.41,26.41,18000.0,20.3422,20.3652,20.3037,20.3037,18000.0
2011-09-23 11:45:00,26.41,26.47,26.41,26.44,13700.0,20.3037,20.3499,20.3037,20.3268,13700.0
2011-09-23 11:50:00,26.44,26.49,26.43,26.47,11000.0,20.3268,20.3652,20.3191,20.3499,11000.0
2011-09-23 11:55:00,26.46,26.54,26.44,26.54,14300.0,20.3422,20.4037,20.3268,20.4037,14300.0
2011-09-23 12:00:00,26.55,26.55,26.46,26.46,14900.0,20.4114,20.4114,20.3422,20.3422,14900.0
2011-09-23 12:05:00,26.47,26.52,26.46,26.51,12100.0,20.3499,20.3883,20.3422,20.3806,12100.0
2011-09-23 12:10:00,26.51,26.53,26.49,26.52,6900.0,20.3806,20.396,20.3652,20.3883,6900.0
2011-09-23 12:15:00,26.52,26.59,26.51,26.58,20100.0,20.3883,20.4421,20.3806,20.4344,20100.0
2011-09-23 12:20:00,26.58,26.58,26.51,26.51,10200.0,20.4344,20.4344,20.3806,20.3806,10200.0
2011-09-23 12:25:00,26.51,26.52,26.44,26.46,17300.0,20.3806,20.3883,20.3268,20.3422,17300.0
2011-09-23 12:30:00,26.49,26.53,26.47,26.51,25200.0,20.3652,20.396,20.3499,20.3806,25200.0
2011-09-23 12:35:00,26.51,26.51,26.44,26.47,10000.0,20.3806,20.3806,20.3268,20.3499,10000.0
2011-09-23 12:40:00,26.47,26.47,26.33,26.34,46500.0,20.3499,20.3499,20.2422,20.2499,46500.0
2011-09-23 12:45:00,26.34,26.56,26.32,26.43,87300.0,20.2499,20.4191,20.2345,20.3191,87300.0
2011-09-23 12:50:00,26.43,26.55,26.43,26.45,33100.0,20.3191,20.4114,20.3191,20.3345,33100.0
2011-09-23 12:55:00,26.44,26.44,26.36,26.36,26000.0,20.3268,20.3268,20.2653,20.2653,26000.0
2011-09-23 13:00:00,26.36,26.42,26.35,26.38,20200.0,20.2653,20.3114,20.2576,20.2807,20200.0
2011-09-23 13:05:00,26.38,26.38,26.3,26.31,25400.0,20.2807,20.2807,20.2192,20.2269,25400.0
2011-09-23 13:10:00,26.31,26.43,26.31,26.39,24800.0,20.2269,20.3191,20.2269,20.2884,24800.0
2011-09-23 13:15:00,26.4,26.42,26.38,26.39,20400.0,20.296,20.3114,20.2807,20.2884,20400.0
2011-09-23 13:20:00,26.39,26.42,26.39,26.42,11300.0,20.2884,20.3114,20.2884,20.3114,11300.0
2011-09-23 13:25:00,26.42,26.46,26.4,26.4,20100.0,20.3114,20.3422,20.296,20.296,20100.0
2011-09-23 13:30:00,26.4,26.56,26.39,26.43,64300.0,20.296,20.4191,20.2884,20.3191,64300.0
2011-09-23 13:35:00,26.43,26.5,26.43,26.48,16900.0,20.3191,20.3729,20.3191,20.3576,16900.0
2011-09-23 13:40:00,26.46,26.59,26.45,26.58,17500.0,20.3422,20.4421,20.3345,20.4344,17500.0
2011-09-23 13:45:00,26.57,26.61,26.53,26.6,12700.0,20.4267,20.4575,20.396,20.4498,12700.0
2011-09-23 13:50:00,26.6,26.61,26.52,26.55,16200.0,20.4498,20.4575,20.3883,20.4114,16200.0
2011-09-23 13:55:00,26.55,26.58,26.54,26.55,13500.0,20.4114,20.4344,20.4037,20.4114,13500.0
2011-09-23 14:00:00,26.55,26.61,26.55,26.57,15500.0,20.4114,20.4575,20.4114,20.4267,15500.0
2011-09-23 14:05:00,26.55,26.57,26.53,26.55,16100.0,20.4114,20.4267,20.396,20.4114,16100.0
2011-09-23 14:10:00,26.56,26.56,26.51,26.51,27000.0,20.4191,20.4191,20.3806,20.3806,27000.0
2011-09-23 14:15:00,26.51,26.57,26.51,26.53,27400.0,20.3806,20.4267,20.3806,20.396,27400.0
2011-09-23 14:20:00,26.52,26.54,26.39,26.39,51900.0,20.3883,20.4037,20.2884,20.2884,51900.0
2011-09-23 14:25:00,26.4,26.47,26.38,26.47,63400.0,20.296,20.3499,20.2807,20.3499,63400.0
2011-09-23 14:30:00,26.47,26.5,26.45,26.48,24500.0,20.3499,20.3729,20.3345,20.3576,24500.0
2011-09-23 14:35:00,26.47,26.51,26.46,26.49,10000.0,20.3499,20.3806,20.3422,20.3652,10000.0
2011-09-23 14:40:00,26.49,26.51,26.48,26.49,9500.0,20.3652,20.3806,20.3576,20.3652,9500.0
2011-09-23 14:45:00,26.49,26.51,26.44,26.45,29400.0,20.3652,20.3806,20.3268,20.3345,29400.0
2011-09-23 14:50:00,26.44,26.47,26.42,26.43,84000.0,20.3268,20.3499,20.3114,20.3191,84000.0
2011-09-23 14:55:00,26.44,26.44,26.4,26.42,36300.0,20.3268,20.3268,20.296,20.3114,36300.0
2011-09-23 15:00:00,26.42,26.53,26.42,26.49,31100.0,20.3114,20.396,20.3114,20.3652,31100.0
2011-09-23 15:05:00,26.48,26.53,26.43,26.48,34300.0,20.3576,20.396,20.3191,20.3576,34300.0
2011-09-23 15:10:00,26.48,26.58,26.45,26.56,21600.0,20.3576,20.4344,20.3345,20.4191,21600.0
2011-09-23 15:15:00,26.56,26.58,26.51,26.55,43100.0,20.4191,20.4344,20.3806,20.4114,43100.0
2011-09-23 15:20:00,26.54,26.61,26.54,26.59,97900.0,20.4037,20.4575,20.4037,20.4421,97900.0
2011-09-23 15:25:00,26.6,26.65,26.59,26.65,58300.0,20.4498,20.4882,20.4421,20.4882,58300.0
2011-09-23 15:30:00,26.66,26.66,26.59,26.6,53200.0,20.4959,20.4959,20.4421,20.4498,53200.0
2011-09-23 15:35:00,26.61,26.68,26.6,26.62,59100.0,20.4575,20.5113,20.4498,20.4652,59100.0
2011-09-23 15:40:00,26.63,26.64,26.56,26.59,67200.0,20.4729,20.4806,20.4191,20.4421,67200.0
2011-09-23 15:45:00,26.58,26.62,26.56,26.57,108000.0,20.4344,20.4652,20.4191,20.4267,108000.0
2011-09-23 15:50:00,26.58,26.62,26.54,26.58,104800.0,20.4344,20.4652,20.4037,20.4344,104800.0
2011-09-23 15:55:00,26.59,26.69,26.59,26.66,374500.0,20.4421,20.519,20.4421,20.4959,374500.0
2011-09-26 09:30:00,26.97,26.98,26.74,26.77,48300.0,20.7343,20.7419,20.5574,20.5805,48300.0
2011-09-26 09:35:00,26.75,26.81,26.64,26.64,75600.0,20.5651,20.6113,20.4806,20.4806,75600.0
2011-09-26 09:40:00,26.64,26.69,26.6,26.66,64200.0,20.4806,20.519,20.4498,20.4959,64200.0
2011-09-26 09:45:00,26.67,26.69,26.59,26.69,43000.0,20.5036,20.519,20.4421,20.519,43000.0
2011-09-26 09:50:00,26.69,26.7,26.62,26.69,40100.0,20.519,20.5267,20.4652,20.519,40100.0
2011-09-26 09:55:00,26.68,26.7,26.62,26.66,55900.0,20.5113,20.5267,20.4652,20.4959,55900.0
2011-09-26 10:00:00,26.65,26.7,26.64,26.7,63600.0,20.4882,20.5267,20.4806,20.5267,63600.0
2011-09-26 10:05:00,26.7,26.7,26.63,26.67,71800.0,20.5267,20.5267,20.4729,20.5036,71800.0
2011-09-26 10:10:00,26.67,26.68,26.59,26.59,71200.0,20.5036,20.5113,20.4421,20.4421,71200.0
2011-09-26 10:15:00,26.6,26.6,26.47,26.48,86300.0,20.4498,20.4498,20.3499,20.3576,86300.0
2011-09-26 10:20:00,26.47,26.54,26.47,26.52,28200.0,20.3499,20.4037,20.3499,20.3883,28200.0
2011-09-26 10:25:00,26.52,26.56,26.49,26.56,41600.0,20.3883,20.4191,20.3652,20.4191,41600.0
2011-09-26 10:30:00,26.56,26.56,26.5,26.5,42600.0,20.4191,20.4191,20.3729,20.3729,42600.0
2011-09-26 10:35:00,26.49,26.55,26.48,26.55,40600.0,20.3652,20.4114,20.3576,20.4114,40600.0
2011-09-26 10:40:00,26.55,26.69,26.52,26.65,44200.0,20.4114,20.519,20.3883,20.4882,44200.0
2011-09-26 10:45:00,26.64,26.68,26.59,26.59,34100.0,20.4806,20.5113,20.4421,20.4421,34100.0
2011-09-26 10:50:00,26.59,26.77,26.59,26.76,35200.0,20.4421,20.5805,20.4421,20.5728,35200.0
2011-09-26 10:55:00,26.75,26.75,26.68,26.7,33500.0,20.5651,20.5651,20.5113,20.5267,33500.0
2011-09-26 11:00:00,26.7,26.75,26.65,26.67,62500.0,20.5267,20.5651,20.4882,20.5036,62500.0
2011-09-26 11:05:00,26.68,26.71,26.66,26.68,59600.0,20.5113,20.5344,20.4959,20.5113,59600.0
2011-09-26 11:10:00,26.68,26.68,26.58,26.63,69600.0,20.5113,20.5113,20.4344,20.4729,69600.0
2011-09-26 11:15:00,26.63,26.68,26.62,26.65,37800.0,20.4729,20.5113,20.4652,20.4882,37800.0
2011-09-26 11:20:00,26.65,26.66,26.61,26.63,41000.0,20.4882,20.4959,20.4575,20.4729,41000.0
2011-09-26 11:25:00,26.64,26.64,26.52,26.6,46800.0,20.4806,20.4806,20.3883,20.4498,46800.0
2011-09-26 11:30:00,26.6,26.62,26.56,26.62,33100.0,20.4498,20.4652,20.4191,20.4652,33100.0
2011-09-26 11:35:00,26.62,26.64,26.57,26.62,35100.0,20.4652,20.4806,20.4267,20.4652,35100.0
2011-09-26 11:40:00,26.62,26.71,26.62,26.7,46700.0,20.4652,20.5344,20.4652,20.5267,46700.0
2011-09-26 11:45:00,26.7,26.72,26.68,26.69,14400.0,20.5267,20.5421,20.5113,20.519,14400.0
2011-09-26 11:50:00,26.69,26.76,26.68,26.74,32500.0,20.519,20.5728,20.5113,20.5574,32500.0
2011-09-26 11:55:00,26.74,26.77,26.71,26.74,22500.0,20.5574,20.5805,20.5344,20.5574,22500.0
2011-09-26 12:00:00,26.74,26.75,26.68,26.69,29700.0,20.5574,20.5651,20.5113,20.519,29700.0
2011-09-26 12:05:00,26.69,26.73,26.68,26.7,27800.0,20.519,20.5497,20.5113,20.5267,27800.0
2011-09-26 12:10:00,26.7,26.7,26.66,26.68,29400.0,20.5267,20.5267,20.4959,20.5113,29400.0
2011-09-26 12:15:00,26.68,26.7,26.62,26.7,25600.0,20.5113,20.5267,20.4652,20.5267,25600.0
2011-09-26 12:20:00,26.69,26.74,26.64,26.65,21800.0,20.519,20.5574,20.4806,20.4882,21800.0
2011-09-26 12:25:00,26.64,26.72,26.64,26.71,16300.0,20.4806,20.5421,20.4806,20.5344,16300.0
2011-09-26 12:30:00,26.71,26.75,26.7,26.73,15900.0,20.5344,20.5651,20.5267,20.5497,15900.0
2011-09-26 12:35:00,26.73,26.74,26.71,26.72,25100.0,20.5497,20.5574,20.5344,20.5421,25100.0
2011-09-26 12:40:00,26.72,26.75,26.66,26.67,33200.0,20.5421,20.5651,20.4959,20.5036,33200.0
2011-09-26 12:45:00,26.67,26.68,26.62,26.63,25800.0,20.5036,20.5113,20.4652,20.4729,25800.0
2011-09-26 12:50:00,26.63,26.69,26.62,26.68,27500.0,20.4729,20.519,20.4652,20.5113,27500.0
2011-09-26 12:55:00,26.67,26.77,26.66,26.76,27600.0,20.5036,20.5805,20.4959,20.5728,27600.0
2011-09-26 13:00:00,26.77,26.77,26.65,26.67,31300.0,20.5805,20.5805,20.4882,20.5036,31300.0
2011-09-26 13:05:00,26.67,26.7,26.62,26.67,34000.0,20.5036,20.5267,20.4652,20.5036,34000.0
2011-09-26 13:10:00,26.66,26.67,26.59,26.61,42300.0,20.4959,20.5036,20.4421,20.4575,42300.0
2011-09-26 13:15:00,26.61,26.63,26.59,26.63,17500.0,20.4575,20.4729,20.4421,20.4729,17500.0
2011-09-26 13:20:00,26.62,26.68,26.61,26.63,34800.0,20.4652,20.5113,20.4575,20.4729,34800.0
2011-09-26 13:25:00,26.63,26.67,26.6,26.61,73500.0,20.4729,20.5036,20.4498,20.4575,73500.0
2011-09-26 13:30:00,26.6,26.65,26.55,26.55,56400.0,20.4498,20.4882,20.4114,20.4114,56400.0
2011-09-26 13:35:00,26.55,26.6,26.53,26.59,46200.0,20.4114,20.4498,20.396,20.4421,46200.0
2011-09-26 13:40:00,26.61,26.61,26.55,26.57,16800.0,20.4575,20.4575,20.4114,20.4267,16800.0
2011-09-26 13:45:00,26.57,26.65,26.57,26.59,18800.0,20.4267,20.4882,20.4267,20.4421,18800.0
2011-09-26 13:50:00,26.59,26.67,26.58,26.67,22100.0,20.4421,20.5036,20.4344,20.5036,22100.0
2011-09-26 13:55:00,26.67,26.69,26.64,26.65,23300.0,20.5036,20.519,20.4806,20.4882,23300.0
2011-09-26 14:00:00,26.65,26.77,26.62,26.77,69600.0,20.4882,20.5805,20.4652,20.5805,69600.0
2011-09-26 14:05:00,26.76,26.79,26.7,26.73,46200.0,20.5728,20.5959,20.5267,20.5497,46200.0
2011-09-26 14:10:00,26.73,26.78,26.68,26.72,45600.0,20.5497,20.5882,20.5113,20.5421,45600.0
2011-09-26 14:15:00,26.72,26.79,26.71,26.75,28300.0,20.5421,20.5959,20.5344,20.5651,28300.0
2011-09-26 14:20:00,26.74,26.78,26.72,26.74,24300.0,20.5574,20.5882,20.5421,20.5574,24300.0
2011-09-26 14:25:00,26.74,26.79,26.74,26.76,27200.0,20.5574,20.5959,20.5574,20.5728,27200.0
2011-09-26 14:30:00,26.76,26.84,26.71,26.84,30300.0,20.5728,20.6343,20.5344,20.6343,30300.0
2011-09-26 14:35:00,26.84,26.85,26.77,26.79,34600.0,20.6343,20.642,20.5805,20.5959,34600.0
2011-09-26 14:40:00,26.79,26.83,26.79,26.8,19700.0,20.5959,20.6266,20.5959,20.6036,19700.0
2011-09-26 14:45:00,26.81,26.81,26.76,26.78,36800.0,20.6113,20.6113,20.5728,20.5882,36800.0
2011-09-26 14:50:00,26.77,26.77,26.72,26.75,28700.0,20.5805,20.5805,20.5421,20.5651,28700.0
2011-09-26 14:55:00,26.75,26.82,26.75,26.8,29400.0,20.5651,20.6189,20.5651,20.6036,29400.0
2011-09-26 15:00:00,26.81,26.92,26.81,26.9,85500.0,20.6113,20.6958,20.6113,20.6804,85500.0
2011-09-26 15:05:00,26.9,26.9,26.83,26.9,51300.0,20.6804,20.6804,20.6266,20.6804,51300.0
2011-09-26 15:10:00,26.9,26.94,26.88,26.93,38200.0,20.6804,20.7112,20.6651,20.7035,38200.0
2011-09-26 15:15:00,26.92,26.94,26.88,26.94,79700.0,20.6958,20.7112,20.6651,20.7112,79700.0
2011-09-26 15:20:00,26.93,26.96,26.9,26.95,73500.0,20.7035,20.7266,20.6804,20.7189,73500.0
2011-09-26 15:25:00,26.95,26.98,26.92,26.96,52600.0,20.7189,20.7419,20.6958,20.7266,52600.0
2011-09-26 15:30:00,26.96,26.96,26.92,26.94,71900.0,20.7266,20.7266,20.6958,20.7112,71900.0
2011-09-26 15:35:00,26.94,26.98,26.92,26.98,62400.0,20.7112,20.7419,20.6958,20.7419,62400.0
2011-09-26 15:40:00,26.99,27.05,26.97,27.05,120800.0,20.7496,20.7958,20.7343,20.7958,120800.0
2011-09-26 15:45:00,27.05,27.11,27.04,27.1,122900.0,20.7958,20.8419,20.7881,20.8342,122900.0
2011-09-26 15:50:00,27.09,27.16,27.09,27.15,110100.0,20.8265,20.8803,20.8265,20.8726,110100.0
2011-09-26 15:55:00,27.16,27.26,27.16,27.25,465700.0,20.8803,20.9572,20.8803,20.9495,465700.0
2011-09-27 09:30:00,27.73,27.73,27.3,27.5,102300.0,21.3185,21.3185,20.988,21.1417,102300.0
2011-09-27 09:35:00,27.48,27.54,27.43,27.5,54100.0,21.1263,21.1725,21.0879,21.1417,54100.0
2011-09-27 09:40:00,27.51,27.55,27.38,27.42,49400.0,21.1494,21.1802,21.0495,21.0802,49400.0
2011-09-27 09:45:00,27.41,27.45,27.39,27.43,30100.0,21.0725,21.1033,21.0571,21.0879,30100.0
2011-09-27 09:50:00,27.44,27.56,27.44,27.53,49600.0,21.0956,21.1878,21.0956,21.1648,49600.0
2011-09-27 09:55:00,27.54,27.55,27.47,27.53,43200.0,21.1725,21.1802,21.1187,21.1648,43200.0
2011-09-27 10:00:00,27.52,27.54,27.44,27.44,68400.0,21.1571,21.1725,21.0956,21.0956,68400.0
2011-09-27 10:05:00,27.44,27.53,27.43,27.48,41700.0,21.0956,21.1648,21.0879,21.1263,41700.0
2011-09-27 10:10:00,27.48,27.53,27.43,27.48,54500.0,21.1263,21.1648,21.0879,21.1263,54500.0
2011-09-27 10:15:00,27.47,27.51,27.44,27.48,49500.0,21.1187,21.1494,21.0956,21.1263,49500.0
2011-09-27 10:20:00,27.49,27.55,27.47,27.54,83900.0,21.134,21.1802,21.1187,21.1725,83900.0
2011-09-27 10:25:00,27.54,27.58,27.53,27.55,36800.0,21.1725,21.2032,21.1648,21.1802,36800.0
2011-09-27 10:30:00,27.55,27.58,27.45,27.46,139200.0,21.1802,21.2032,21.1033,21.111,139200.0
2011-09-27 10:35:00,27.48,27.49,27.41,27.42,101800.0,21.1263,21.134,21.0725,21.0802,101800.0
2011-09-27 10:40:00,27.43,27.51,27.43,27.5,29500.0,21.0879,21.1494,21.0879,21.1417,29500.0
2011-09-27 10:45:00,27.48,27.55,27.47,27.55,23100.0,21.1263,21.1802,21.1187,21.1802,23100.0
2011-09-27 10:50:00,27.55,27.58,27.49,27.49,53500.0,21.1802,21.2032,21.134,21.134,53500.0
2011-09-27 10:55:00,27.5,27.58,27.49,27.58,19000.0,21.1417,21.2032,21.134,21.2032,19000.0
2011-09-27 11:00:00,27.57,27.6,27.54,27.57,18400.0,21.1955,21.2186,21.1725,21.1955,18400.0
2011-09-27 11:05:00,27.55,27.56,27.52,27.53,15200.0,21.1802,21.1878,21.1571,21.1648,15200.0
2011-09-27 11:10:00,27.53,27.57,27.52,27.56,36200.0,21.1648,21.1955,21.1571,21.1878,36200.0
2011-09-27 11:15:00,27.55,27.6,27.55,27.57,20600.0,21.1802,21.2186,21.1802,21.1955,20600.0
2011-09-27 11:20:00,27.57,27.58,27.52,27.55,48400.0,21.1955,21.2032,21.1571,21.1802,48400.0
2011-09-27 11:25:00,27.56,27.59,27.54,27.55,21800.0,21.1878,21.2109,21.1725,21.1802,21800.0
2011-09-27 11:30:00,27.55,27.62,27.55,27.61,17700.0,21.1802,21.234,21.1802,21.2263,17700.0
2011-09-27 11:35:00,27.61,27.63,27.59,27.62,20500.0,21.2263,21.2417,21.2109,21.234,20500.0
2011-09-27 11:40:00,27.62,27.63,27.58,27.58,16500.0,21.234,21.2417,21.2032,21.2032,16500.0
2011-09-27 11:45:00,27.58,27.58,27.54,27.58,15500.0,21.2032,21.2032,21.1725,21.2032,15500.0
2011-09-27 11:50:00,27.58,27.59,27.56,27.59,5900.0,21.2032,21.2109,21.1878,21.2109,5900.0
2011-09-27 11:55:00,27.58,27.62,27.57,27.61,16900.0,21.2032,21.234,21.1955,21.2263,16900.0
2011-09-27 12:00:00,27.61,27.65,27.6,27.65,18700.0,21.2263,21.257,21.2186,21.257,18700.0
2011-09-27 12:05:00,27.65,27.71,27.64,27.71,14900.0,21.257,21.3032,21.2493,21.3032,14900.0
2011-09-27 12:10:00,27.7,27.74,27.7,27.74,16900.0,21.2955,21.3262,21.2955,21.3262,16900.0
2011-09-27 12:15:00,27.75,27.76,27.69,27.71,22400.0,21.3339,21.3416,21.2878,21.3032,22400.0
2011-09-27 12:20:00,27.7,27.71,27.68,27.7,17100.0,21.2955,21.3032,21.2801,21.2955,17100.0
2011-09-27 12:25:00,27.7,27.71,27.69,27.7,22800.0,21.2955,21.3032,21.2878,21.2955,22800.0
2011-09-27 12:30:00,27.7,27.7,27.64,27.64,9100.0,21.2955,21.2955,21.2493,21.2493,9100.0
2011-09-27 12:35:00,27.65,27.67,27.64,27.65,13400.0,21.257,21.2724,21.2493,21.257,13400.0
2011-09-27 12:40:00,27.65,27.67,27.63,27.65,7900.0,21.257,21.2724,21.2417,21.257,7900.0
2011-09-27 12:45:00,27.66,27.69,27.66,27.69,4900.0,21.2647,21.2878,21.2647,21.2878,4900.0
2011-09-27 12:50:00,27.68,27.72,27.68,27.71,13700.0,21.2801,21.3109,21.2801,21.3032,13700.0
2011-09-27 12:55:00,27.72,27.73,27.7,27.72,7700.0,21.3109,21.3185,21.2955,21.3109,7700.0
2011-09-27 13:00:00,27.72,27.74,27.69,27.73,21400.0,21.3109,21.3262,21.2878,21.3185,21400.0
2011-09-27 13:05:00,27.72,27.75,27.71,27.75,10400.0,21.3109,21.3339,21.3032,21.3339,10400.0
2011-09-27 13:10:00,27.74,27.77,27.72,27.76,17100.0,21.3262,21.3493,21.3109,21.3416,17100.0
2011-09-27 13:15:00,27.76,27.77,27.71,27.76,18800.0,21.3416,21.3493,21.3032,21.3416,18800.0
2011-09-27 13:20:00,27.76,27.77,27.73,27.75,15500.0,21.3416,21.3493,21.3185,21.3339,15500.0
2011-09-27 13:25:00,27.75,27.77,27.73,27.75,15200.0,21.3339,21.3493,21.3185,21.3339,15200.0
2011-09-27 13:30:00,27.75,27.75,27.68,27.69,23100.0,21.3339,21.3339,21.2801,21.2878,23100.0
2011-09-27 13:35:00,27.7,27.76,27.7,27.75,11600.0,21.2955,21.3416,21.2955,21.3339,11600.0
2011-09-27 13:40:00,27.75,27.77,27.74,27.76,16700.0,21.3339,21.3493,21.3262,21.3416,16700.0
2011-09-27 13:45:00,27.76,27.8,27.76,27.77,14900.0,21.3416,21.3724,21.3416,21.3493,14900.0
2011-09-27 13:50:00,27.77,27.82,27.77,27.79,17500.0,21.3493,21.3877,21.3493,21.3647,17500.0
2011-09-27 13:55:00,27.78,27.79,27.77,27.77,18600.0,21.357,21.3647,21.3493,21.3493,18600.0
2011-09-27 14:00:00,27.77,27.79,27.77,27.78,11300.0,21.3493,21.3647,21.3493,21.357,11300.0
2011-09-27 14:05:00,27.78,27.8,27.78,27.78,12300.0,21.357,21.3724,21.357,21.357,12300.0
2011-09-27 14:10:00,27.78,27.83,27.78,27.8,13300.0,21.357,21.3954,21.357,21.3724,13300.0
2011-09-27 14:15:00,27.8,27.82,27.8,27.82,10500.0,21.3724,21.3877,21.3724,21.3877,10500.0
2011-09-27 14:20:00,27.83,27.84,27.8,27.81,14600.0,21.3954,21.4031,21.3724,21.38,14600.0
2011-09-27 14:25:00,27.81,27.81,27.8,27.8,7900.0,21.38,21.38,21.3724,21.3724,7900.0
2011-09-27 14:30:00,27.8,27.83,27.79,27.81,19100.0,21.3724,21.3954,21.3647,21.38,19100.0
2011-09-27 14:35:00,27.81,27.85,27.8,27.8,13100.0,21.38,21.4108,21.3724,21.3724,13100.0
2011-09-27 14:40:00,27.8,27.84,27.78,27.8,17700.0,21.3724,21.4031,21.357,21.3724,17700.0
2011-09-27 14:45:00,27.79,27.8,27.78,27.78,7700.0,21.3647,21.3724,21.357,21.357,7700.0
2011-09-27 14:50:00,27.78,27.82,27.77,27.81,20400.0,21.357,21.3877,21.3493,21.38,20400.0
2011-09-27 14:55:00,27.81,27.83,27.78,27.81,19400.0,21.38,21.3954,21.357,21.38,19400.0
2011-09-27 15:00:00,27.81,27.81,27.76,27.76,22300.0,21.38,21.38,21.3416,21.3416,22300.0
2011-09-27 15:05:00,27.75,27.75,27.7,27.71,82900.0,21.3339,21.3339,21.2955,21.3032,82900.0
2011-09-27 15:10:00,27.71,27.72,27.59,27.63,49100.0,21.3032,21.3109,21.2109,21.2417,49100.0
2011-09-27 15:15:00,27.64,27.68,27.61,27.67,30900.0,21.2493,21.2801,21.2263,21.2724,30900.0
2011-09-27 15:20:00,27.68,27.68,27.5,27.53,37600.0,21.2801,21.2801,21.1417,21.1648,37600.0
2011-09-27 15:25:00,27.52,27.55,27.45,27.49,47600.0,21.1571,21.1802,21.1033,21.134,47600.0
2011-09-27 15:30:00,27.49,27.58,27.47,27.55,76800.0,21.134,21.2032,21.1187,21.1802,76800.0
2011-09-27 15:35:00,27.55,27.6,27.51,27.51,44600.0,21.1802,21.2186,21.1494,21.1494,44600.0
2011-09-27 15:40:00,27.5,27.5,27.41,27.48,87700.0,21.1417,21.1417,21.0725,21.1263,87700.0
2011-09-27 15:45:00,27.48,27.49,27.29,27.31,112900.0,21.1263,21.134,20.9803,20.9956,112900.0
2011-09-27 15:50:00,27.32,27.36,27.27,27.27,142300.0,21.0033,21.0341,20.9649,20.9649,142300.0
2011-09-27 15:55:00,27.27,27.38,27.25,27.38,323400.0,20.9649,21.0495,20.9495,21.0495,323400.0
2011-09-28 09:30:00,27.37,27.46,27.29,27.32,39400.0,21.0418,21.111,20.9803,21.0033,39400.0
2011-09-28 09:35:00,27.29,27.34,27.21,27.34,30800.0,20.9803,21.0187,20.9188,21.0187,30800.0
2011-09-28 09:40:00,27.3,27.38,27.26,27.36,29900.0,20.988,21.0495,20.9572,21.0341,29900.0
2011-09-28 09:45:00,27.36,27.42,27.32,27.4,22400.0,21.0341,21.0802,21.0033,21.0648,22400.0
2011-09-28 09:50:00,27.41,27.47,27.4,27.46,18900.0,21.0725,21.1187,21.0648,21.111,18900.0
2011-09-28 09:55:00,27.46,27.47,27.37,27.41,9300.0,21.111,21.1187,21.0418,21.0725,9300.0
2011-09-28 10:00:00,27.4,27.4,27.29,27.31,24800.0,21.0648,21.0648,20.9803,20.9956,24800.0
2011-09-28 10:05:00,27.31,27.37,27.3,27.37,22800.0,20.9956,21.0418,20.988,21.0418,22800.0
2011-09-28 10:10:00,27.36,27.4,27.31,27.4,38100.0,21.0341,21.0648,20.9956,21.0648,38100.0
2011-09-28 10:15:00,27.39,27.4,27.21,27.23,23300.0,21.0571,21.0648,20.9188,20.9341,23300.0
2011-09-28 10:20:00,27.23,27.26,27.16,27.18,37700.0,20.9341,20.9572,20.8803,20.8957,37700.0
2011-09-28 10:25:00,27.19,27.26,27.18,27.23,21300.0,20.9034,20.9572,20.8957,20.9341,21300.0
2011-09-28 10:30:00,27.24,27.25,27.13,27.17,21800.0,20.9418,20.9495,20.8573,20.888,21800.0
2011-09-28 10:35:00,27.19,27.22,27.1,27.1,38800.0,20.9034,20.9265,20.8342,20.8342,38800.0
2011-09-28 10:40:00,27.1,27.18,27.08,27.13,27600.0,20.8342,20.8957,20.8188,20.8573,27600.0
2011-09-28 10:45:00,27.14,27.21,27.12,27.2,30000.0,20.865,20.9188,20.8496,20.9111,30000.0
2011-09-28 10:50:00,27.2,27.24,27.17,27.24,13800.0,20.9111,20.9418,20.888,20.9418,13800.0
2011-09-28 10:55:00,27.23,27.23,27.17,27.18,8700.0,20.9341,20.9341,20.888,20.8957,8700.0
2011-09-28 11:00:00,27.17,27.17,27.07,27.1,23700.0,20.888,20.888,20.8111,20.8342,23700.0
2011-09-28 11:05:00,27.11,27.12,27.04,27.06,14800.0,20.8419,20.8496,20.7881,20.8034,14800.0
2011-09-28 11:10:00,27.07,27.12,27.01,27.08,22100.0,20.8111,20.8496,20.765,20.8188,22100.0
2011-09-28 11:15:00,27.08,27.11,27.05,27.06,12000.0,20.8188,20.8419,20.7958,20.8034,12000.0
2011-09-28 11:20:00,27.05,27.06,27.01,27.05,32200.0,20.7958,20.8034,20.765,20.7958,32200.0
2011-09-28 11:25:00,27.06,27.08,26.99,27.04,45200.0,20.8034,20.8188,20.7496,20.7881,45200.0
2011-09-28 11:30:00,27.03,27.04,26.91,26.91,52100.0,20.7804,20.7881,20.6881,20.6881,52100.0
2011-09-28 11:35:00,26.91,27.06,26.88,27.05,63800.0,20.6881,20.8034,20.6651,20.7958,63800.0
2011-09-28 11:40:00,27.05,27.05,27.02,27.05,32300.0,20.7958,20.7958,20.7727,20.7958,32300.0
2011-09-28 11:45:00,27.06,27.07,27.03,27.04,38100.0,20.8034,20.8111,20.7804,20.7881,38100.0
2011-09-28 11:50:00,27.03,27.12,27.02,27.11,32200.0,20.7804,20.8496,20.7727,20.8419,32200.0
2011-09-28 11:55:00,27.1,27.15,27.1,27.14,15600.0,20.8342,20.8726,20.8342,20.865,15600.0
2011-09-28 12:00:00,27.14,27.17,27.07,27.08,34100.0,20.865,20.888,20.8111,20.8188,34100.0
2011-09-28 12:05:00,27.09,27.1,27.04,27.05,26200.0,20.8265,20.8342,20.7881,20.7958,26200.0
2011-09-28 12:10:00,27.05,27.08,27.04,27.07,24300.0,20.7958,20.8188,20.7881,20.8111,24300.0
2011-09-28 12:15:00,27.06,27.1,27.02,27.07,17000.0,20.8034,20.8342,20.7727,20.8111,17000.0
2011-09-28 12:20:00,27.08,27.14,27.07,27.07,12900.0,20.8188,20.865,20.8111,20.8111,12900.0
2011-09-28 12:25:00,27.07,27.13,27.06,27.11,24900.0,20.8111,20.8573,20.8034,20.8419,24900.0
2011-09-28 12:30:00,27.11,27.11,27.03,27.06,22500.0,20.8419,20.8419,20.7804,20.8034,22500.0
2011-09-28 12:35:00,27.05,27.06,27.01,27.05,29400.0,20.7958,20.8034,20.765,20.7958,29400.0
2011-09-28 12:40:00,27.05,27.06,27.0,27.01,19900.0,20.7958,20.8034,20.7573,20.765,19900.0
2011-09-28 12:45:00,27.01,27.06,27.01,27.02,15300.0,20.765,20.8034,20.765,20.7727,15300.0
2011-09-28 12:50:00,27.02,27.07,27.02,27.03,15600.0,20.7727,20.8111,20.7727,20.7804,15600.0
2011-09-28 12:55:00,27.03,27.15,27.03,27.12,20900.0,20.7804,20.8726,20.7804,20.8496,20900.0
2011-09-28 13:00:00,27.11,27.11,27.06,27.07,12700.0,20.8419,20.8419,20.8034,20.8111,12700.0
2011-09-28 13:05:00,27.07,27.14,27.05,27.05,22000.0,20.8111,20.865,20.7958,20.7958,22000.0
2011-09-28 13:10:00,27.06,27.07,27.01,27.02,21000.0,20.8034,20.8111,20.765,20.7727,21000.0
2011-09-28 13:15:00,27.02,27.03,26.99,26.99,14600.0,20.7727,20.7804,20.7496,20.7496,14600.0
2011-09-28 13:20:00,27.0,27.01,26.95,26.95,43100.0,20.7573,20.765,20.7189,20.7189,43100.0
2011-09-28 13:25:00,26.95,26.97,26.91,26.93,58400.0,20.7189,20.7343,20.6881,20.7035,58400.0
2011-09-28 13:30:00,26.93,26.93,26.82,26.87,36300.0,20.7035,20.7035,20.6189,20.6574,36300.0
2011-09-28 13:35:00,26.86,26.96,26.86,26.93,28200.0,20.6497,20.7266,20.6497,20.7035,28200.0
2011-09-28 13:40:00,26.93,26.97,26.92,26.95,39700.0,20.7035,20.7343,20.6958,20.7189,39700.0
2011-09-28 13:45:00,26.95,26.96,26.87,26.9,75800.0,20.7189,20.7266,20.6574,20.6804,75800.0
2011-09-28 13:50:00,26.9,26.94,26.89,26.9,23800.0,20.6804,20.7112,20.6728,20.6804,23800.0
2011-09-28 13:55:00,26.89,26.9,26.86,26.89,30500.0,20.6728,20.6804,20.6497,20.6728,30500.0
2011-09-28 14:00:00,26.88,26.9,26.78,26.8,114000.0,20.6651,20.6804,20.5882,20.6036,114000.0
2011-09-28 14:05:00,26.8,26.91,26.8,26.9,24000.0,20.6036,20.6881,20.6036,20.6804,24000.0
2011-09-28 14:10:00,26.89,26.91,26.87,26.9,24600.0,20.6728,20.6881,20.6574,20.6804,24600.0
2011-09-28 14:15:00,26.9,26.91,26.88,26.9,23300.0,20.6804,20.6881,20.6651,20.6804,23300.0
2011-09-28 14:20:00,26.89,26.91,26.85,26.9,24800.0,20.6728,20.6881,20.642,20.6804,24800.0
2011-09-28 14:25:00,26.9,26.91,26.88,26.88,37900.0,20.6804,20.6881,20.6651,20.6651,37900.0
2011-09-28 14:30:00,26.88,26.94,26.87,26.92,45000.0,20.6651,20.7112,20.6574,20.6958,45000.0
2011-09-28 14:35:00,26.92,26.93,26.9,26.92,17800.0,20.6958,20.7035,20.6804,20.6958,17800.0
2011-09-28 14:40:00,26.92,26.96,26.92,26.94,19700.0,20.6958,20.7266,20.6958,20.7112,19700.0
2011-09-28 14:45:00,26.94,26.96,26.87,26.89,23400.0,20.7112,20.7266,20.6574,20.6728,23400.0
2011-09-28 14:50:00,26.88,26.92,26.88,26.91,28600.0,20.6651,20.6958,20.6651,20.6881,28600.0
2011-09-28 14:55:00,26.91,26.95,26.9,26.94,17100.0,20.6881,20.7189,20.6804,20.7112,17100.0
2011-09-28 15:00:00,26.94,27.02,26.92,26.99,45300.0,20.7112,20.7727,20.6958,20.7496,45300.0
2011-09-28 15:05:00,27.01,27.03,26.96,27.0,43400.0,20.765,20.7804,20.7266,20.7573,43400.0
2011-09-28 15:10:00,27.01,27.06,27.01,27.02,48400.0,20.765,20.8034,20.765,20.7727,48400.0
2011-09-28 15:15:00,27.03,27.03,26.93,26.94,42400.0,20.7804,20.7804,20.7035,20.7112,42400.0
2011-09-28 15:20:00,26.94,27.01,26.92,27.0,71500.0,20.7112,20.765,20.6958,20.7573,71500.0
2011-09-28 15:25:00,26.98,27.01,26.92,26.93,77900.0,20.7419,20.765,20.6958,20.7035,77900.0
2011-09-28 15:30:00,26.93,26.94,26.89,26.9,44000.0,20.7035,20.7112,20.6728,20.6804,44000.0
2011-09-28 15:35:00,26.9,26.9,26.79,26.82,78100.0,20.6804,20.6804,20.5959,20.6189,78100.0
2011-09-28 15:40:00,26.81,26.87,26.79,26.8,60800.0,20.6113,20.6574,20.5959,20.6036,60800.0
2011-09-28 15:45:00,26.8,26.82,26.69,26.76,125500.0,20.6036,20.6189,20.519,20.5728,125500.0
2011-09-28 15:50:00,26.76,26.79,26.71,26.76,127700.0,20.5728,20.5959,20.5344,20.5728,127700.0
2011-09-28 15:55:00,26.75,26.76,26.67,26.7,393300.0,20.5651,20.5728,20.5036,20.5267,393300.0
2011-09-29 09:30:00,27.12,27.35,26.99,27.35,102300.0,20.8496,21.0264,20.7496,21.0264,102300.0
2011-09-29 09:35:00,27.35,27.42,27.24,27.3,43700.0,21.0264,21.0802,20.9418,20.988,43700.0
2011-09-29 09:40:00,27.31,27.41,27.31,27.37,29700.0,20.9956,21.0725,20.9956,21.0418,29700.0
2011-09-29 09:45:00,27.38,27.45,27.33,27.43,27600.0,21.0495,21.1033,21.011,21.0879,27600.0
2011-09-29 09:50:00,27.44,27.45,27.38,27.39,24600.0,21.0956,21.1033,21.0495,21.0571,24600.0
2011-09-29 09:55:00,27.39,27.45,27.34,27.42,27900.0,21.0571,21.1033,21.0187,21.0802,27900.0
2011-09-29 10:00:00,27.4,27.43,27.28,27.33,18600.0,21.0648,21.0879,20.9726,21.011,18600.0
2011-09-29 10:05:00,27.33,27.36,27.25,27.28,30400.0,21.011,21.0341,20.9495,20.9726,30400.0
2011-09-29 10:10:00,27.27,27.34,27.24,27.33,19800.0,20.9649,21.0187,20.9418,21.011,19800.0
2011-09-29 10:15:00,27.33,27.34,27.24,27.3,18100.0,21.011,21.0187,20.9418,20.988,18100.0
2011-09-29 10:20:00,27.29,27.29,27.22,27.25,28800.0,20.9803,20.9803,20.9265,20.9495,28800.0
2011-09-29 10:25:00,27.25,27.27,27.15,27.18,15200.0,20.9495,20.9649,20.8726,20.8957,15200.0
2011-09-29 10:30:00,27.16,27.17,27.12,27.14,25100.0,20.8803,20.888,20.8496,20.865,25100.0
2011-09-29 10:35:00,27.14,27.2,27.13,27.17,19500.0,20.865,20.9111,20.8573,20.888,19500.0
2011-09-29 10:40:00,27.17,27.19,27.1,27.12,24000.0,20.888,20.9034,20.8342,20.8496,24000.0
2011-09-29 10:45:00,27.12,27.13,27.02,27.13,37100.0,20.8496,20.8573,20.7727,20.8573,37100.0
2011-09-29 10:50:00,27.13,27.14,27.09,27.09,14700.0,20.8573,20.865,20.8265,20.8265,14700.0
2011-09-29 10:55:00,27.09,27.17,27.09,27.13,24800.0,20.8265,20.888,20.8265,20.8573,24800.0
2011-09-29 11:00:00,27.14,27.2,27.14,27.17,19100.0,20.865,20.9111,20.865,20.888,19100.0
2011-09-29 11:05:00,27.17,27.19,27.12,27.14,17700.0,20.888,20.9034,20.8496,20.865,17700.0
2011-09-29 11:10:00,27.15,27.17,27.1,27.17,46700.0,20.8726,20.888,20.8342,20.888,46700.0
2011-09-29 11:15:00,27.17,27.18,27.12,27.13,23800.0,20.888,20.8957,20.8496,20.8573,23800.0
2011-09-29 11:20:00,27.13,27.14,27.07,27.1,67100.0,20.8573,20.865,20.8111,20.8342,67100.0
2011-09-29 11:25:00,27.09,27.21,27.09,27.2,26700.0,20.8265,20.9188,20.8265,20.9111,26700.0
2011-09-29 11:30:00,27.21,27.23,27.18,27.22,27600.0,20.9188,20.9341,20.8957,20.9265,27600.0
2011-09-29 11:35:00,27.22,27.24,27.13,27.14,41200.0,20.9265,20.9418,20.8573,20.865,41200.0
2011-09-29 11:40:00,27.14,27.18,27.13,27.18,15700.0,20.865,20.8957,20.8573,20.8957,15700.0
2011-09-29 11:45:00,27.19,27.22,27.16,27.17,19700.0,20.9034,20.9265,20.8803,20.888,19700.0
2011-09-29 11:50:00,27.18,27.19,27.11,27.11,12700.0,20.8957,20.9034,20.8419,20.8419,12700.0
2011-09-29 11:55:00,27.11,27.17,27.11,27.13,11500.0,20.8419,20.888,20.8419,20.8573,11500.0
2011-09-29 12:00:00,27.13,27.17,27.13,27.14,23100.0,20.8573,20.888,20.8573,20.865,23100.0
2011-09-29 12:05:00,27.14,27.14,27.08,27.09,15500.0,20.865,20.865,20.8188,20.8265,15500.0
2011-09-29 12:10:00,27.09,27.11,27.06,27.08,12900.0,20.8265,20.8419,20.8034,20.8188,12900.0
2011-09-29 12:15:00,27.07,27.09,27.06,27.08,8800.0,20.8111,20.8265,20.8034,20.8188,8800.0
2011-09-29 12:20:00,27.08,27.13,27.07,27.12,17800.0,20.8188,20.8573,20.8111,20.8496,17800.0
2011-09-29 12:25:00,27.13,27.18,27.12,27.16,23400.0,20.8573,20.8957,20.8496,20.8803,23400.0
2011-09-29 12:30:00,27.15,27.15,27.05,27.08,27100.0,20.8726,20.8726,20.7958,20.8188,27100.0
2011-09-29 12:35:00,27.08,27.08,26.99,27.03,20700.0,20.8188,20.8188,20.7496,20.7804,20700.0
2011-09-29 12:40:00,27.03,27.04,26.98,26.99,9700.0,20.7804,20.7881,20.7419,20.7496,9700.0
2011-09-29 12:45:00,26.98,27.05,26.97,27.03,31700.0,20.7419,20.7958,20.7343,20.7804,31700.0
2011-09-29 12:50:00,27.04,27.09,27.02,27.06,27000.0,20.7881,20.8265,20.7727,20.8034,27000.0
2011-09-29 12:55:00,27.05,27.06,26.99,27.0,10600.0,20.7958,20.8034,20.7496,20.7573,10600.0
2011-09-29 13:00:00,27.01,27.04,26.97,27.01,34100.0,20.765,20.7881,20.7343,20.765,34100.0
2011-09-29 13:05:00,27.02,27.09,27.02,27.06,18100.0,20.7727,20.8265,20.7727,20.8034,18100.0
2011-09-29 13:10:00,27.06,27.1,27.04,27.05,11400.0,20.8034,20.8342,20.7881,20.7958,11400.0
2011-09-29 13:15:00,27.04,27.07,27.01,27.02,28800.0,20.7881,20.8111,20.765,20.7727,28800.0
2011-09-29 13:20:00,27.02,27.04,27.0,27.01,10200.0,20.7727,20.7881,20.7573,20.765,10200.0
2011-09-29 13:25:00,27.01,27.05,26.94,26.96,30400.0,20.765,20.7958,20.7112,20.7266,30400.0
2011-09-29 13:30:00,26.94,26.96,26.88,26.9,23900.0,20.7112,20.7266,20.6651,20.6804,23900.0
2011-09-29 13:35:00,26.9,26.94,26.85,26.85,24500.0,20.6804,20.7112,20.642,20.642,24500.0
2011-09-29 13:40:00,26.84,26.86,26.8,26.83,62800.0,20.6343,20.6497,20.6036,20.6266,62800.0
2011-09-29 13:45:00,26.83,26.93,26.82,26.91,35500.0,20.6266,20.7035,20.6189,20.6881,35500.0
2011-09-29 13:50:00,26.9,26.92,26.87,26.92,11900.0,20.6804,20.6958,20.6574,20.6958,11900.0
2011-09-29 13:55:00,26.92,27.0,26.9,26.96,16300.0,20.6958,20.7573,20.6804,20.7266,16300.0
2011-09-29 14:00:00,26.96,26.99,26.82,26.82,39500.0,20.7266,20.7496,20.6189,20.6189,39500.0
2011-09-29 14:05:00,26.82,26.88,26.81,26.88,40300.0,20.6189,20.6651,20.6113,20.6651,40300.0
2011-09-29 14:10:00,26.87,26.87,26.73,26.76,49800.0,20.6574,20.6574,20.5497,20.5728,49800.0
2011-09-29 14:15:00,26.76,26.82,26.75,26.82,18500.0,20.5728,20.6189,20.5651,20.6189,18500.0
2011-09-29 14:20:00,26.82,26.82,26.74,26.81,36600.0,20.6189,20.6189,20.5574,20.6113,36600.0
2011-09-29 14:25:00,26.82,26.88,26.81,26.85,29700.0,20.6189,20.6651,20.6113,20.642,29700.0
2011-09-29 14:30:00,26.86,26.86,26.78,26.82,28200.0,20.6497,20.6497,20.5882,20.6189,28200.0
2011-09-29 14:35:00,26.83,26.9,26.83,26.87,27900.0,20.6266,20.6804,20.6266,20.6574,27900.0
2011-09-29 14:40:00,26.87,26.89,26.77,26.78,53800.0,20.6574,20.6728,20.5805,20.5882,53800.0
2011-09-29 14:45:00,26.77,26.81,26.75,26.79,38000.0,20.5805,20.6113,20.5651,20.5959,38000.0
2011-09-29 14:50:00,26.78,26.83,26.75,26.81,43900.0,20.5882,20.6266,20.5651,20.6113,43900.0
2011-09-29 14:55:00,26.81,26.88,26.79,26.86,115400.0,20.6113,20.6651,20.5959,20.6497,115400.0
2011-09-29 15:00:00,26.86,26.88,26.67,26.68,94900.0,20.6497,20.6651,20.5036,20.5113,94900.0
2011-09-29 15:05:00,26.68,26.78,26.68,26.76,57800.0,20.5113,20.5882,20.5113,20.5728,57800.0
2011-09-29 15:10:00,26.77,26.83,26.75,26.77,39100.0,20.5805,20.6266,20.5651,20.5805,39100.0
2011-09-29 15:15:00,26.76,26.88,26.74,26.77,81100.0,20.5728,20.6651,20.5574,20.5805,81100.0
2011-09-29 15:20:00,26.76,26.86,26.74,26.85,104700.0,20.5728,20.6497,20.5574,20.642,104700.0
2011-09-29 15:25:00,26.85,26.91,26.82,26.83,128300.0,20.642,20.6881,20.6189,20.6266,128300.0
2011-09-29 15:30:00,26.84,26.95,26.81,26.91,111100.0,20.6343,20.7189,20.6113,20.6881,111100.0
2011-09-29 15:35:00,26.91,27.01,26.9,26.99,201800.0,20.6881,20.765,20.6804,20.7496,201800.0
2011-09-29 15:40:00,26.99,26.99,26.9,26.92,115000.0,20.7496,20.7496,20.6804,20.6958,115000.0
2011-09-29 15:45:00,26.93,27.02,26.93,26.95,100700.0,20.7035,20.7727,20.7035,20.7189,100700.0
2011-09-29 15:50:00,26.94,27.04,26.92,26.94,159300.0,20.7112,20.7881,20.6958,20.7112,159300.0
2011-09-29 15:55:00,26.94,27.09,26.94,27.07,531600.0,20.7112,20.8265,20.7112,20.8111,531600.0
2011-09-30 09:30:00,26.69,26.79,26.63,26.65,60000.0,20.519,20.5959,20.4729,20.4882,60000.0
2011-09-30 09:35:00,26.66,26.76,26.61,26.75,77900.0,20.4959,20.5728,20.4575,20.5651,77900.0
2011-09-30 09:40:00,26.75,26.98,26.71,26.9,35300.0,20.5651,20.7419,20.5344,20.6804,35300.0
2011-09-30 09:45:00,26.94,26.97,26.6,26.68,72400.0,20.7112,20.7343,20.4498,20.5113,72400.0
2011-09-30 09:50:00,26.7,26.75,26.62,26.73,35800.0,20.5267,20.5651,20.4652,20.5497,35800.0
2011-09-30 09:55:00,26.72,26.78,26.55,26.58,44300.0,20.5421,20.5882,20.4114,20.4344,44300.0
2011-09-30 10:00:00,26.58,26.7,26.57,26.66,47500.0,20.4344,20.5267,20.4267,20.4959,47500.0
2011-09-30 10:05:00,26.67,26.83,26.64,26.79,26600.0,20.5036,20.6266,20.4806,20.5959,26600.0
2011-09-30 10:10:00,26.81,26.83,26.75,26.79,26100.0,20.6113,20.6266,20.5651,20.5959,26100.0
2011-09-30 10:15:00,26.8,26.94,26.8,26.93,27200.0,20.6036,20.7112,20.6036,20.7035,27200.0
2011-09-30 10:20:00,26.92,26.98,26.92,26.92,56500.0,20.6958,20.7419,20.6958,20.6958,56500.0
2011-09-30 10:25:00,26.93,26.96,26.86,26.88,27900.0,20.7035,20.7266,20.6497,20.6651,27900.0
2011-09-30 10:30:00,26.88,26.88,26.79,26.82,20500.0,20.6651,20.6651,20.5959,20.6189,20500.0
2011-09-30 10:35:00,26.83,26.87,26.7,26.73,23500.0,20.6266,20.6574,20.5267,20.5497,23500.0
2011-09-30 10:40:00,26.74,26.76,26.71,26.72,18100.0,20.5574,20.5728,20.5344,20.5421,18100.0
2011-09-30 10:45:00,26.73,26.75,26.7,26.73,20800.0,20.5497,20.5651,20.5267,20.5497,20800.0
2011-09-30 10:50:00,26.72,26.78,26.68,26.73,18000.0,20.5421,20.5882,20.5113,20.5497,18000.0
2011-09-30 10:55:00,26.71,26.79,26.69,26.72,31400.0,20.5344,20.5959,20.519,20.5421,31400.0
2011-09-30 11:00:00,26.72,26.74,26.69,26.73,21900.0,20.5421,20.5574,20.519,20.5497,21900.0
2011-09-30 11:05:00,26.71,26.79,26.68,26.78,19900.0,20.5344,20.5959,20.5113,20.5882,19900.0
2011-09-30 11:10:00,26.78,26.8,26.74,26.79,32400.0,20.5882,20.6036,20.5574,20.5959,32400.0
2011-09-30 11:15:00,26.79,26.85,26.75,26.76,31300.0,20.5959,20.642,20.5651,20.5728,31300.0
2011-09-30 11:20:00,26.78,26.84,26.76,26.82,51500.0,20.5882,20.6343,20.5728,20.6189,51500.0
2011-09-30 11:25:00,26.83,26.84,26.79,26.8,26900.0,20.6266,20.6343,20.5959,20.6036,26900.0
2011-09-30 11:30:00,26.81,26.87,26.79,26.86,18200.0,20.6113,20.6574,20.5959,20.6497,18200.0
2011-09-30 11:35:00,26.86,26.91,26.86,26.89,14000.0,20.6497,20.6881,20.6497,20.6728,14000.0
2011-09-30 11:40:00,26.88,26.94,26.86,26.9,18300.0,20.6651,20.7112,20.6497,20.6804,18300.0
2011-09-30 11:45:00,26.89,26.91,26.85,26.88,9600.0,20.6728,20.6881,20.642,20.6651,9600.0
2011-09-30 11:50:00,26.88,26.9,26.83,26.86,20800.0,20.6651,20.6804,20.6266,20.6497,20800.0
2011-09-30 11:55:00,26.85,26.89,26.82,26.87,15600.0,20.642,20.6728,20.6189,20.6574,15600.0
2011-09-30 12:00:00,26.86,26.91,26.85,26.88,15300.0,20.6497,20.6881,20.642,20.6651,15300.0
2011-09-30 12:05:00,26.88,26.89,26.83,26.83,12400.0,20.6651,20.6728,20.6266,20.6266,12400.0
2011-09-30 12:10:00,26.82,26.83,26.77,26.8,15600.0,20.6189,20.6266,20.5805,20.6036,15600.0
2011-09-30 12:15:00,26.79,26.8,26.76,26.78,12400.0,20.5959,20.6036,20.5728,20.5882,12400.0
2011-09-30 12:20:00,26.78,26.8,26.77,26.77,10700.0,20.5882,20.6036,20.5805,20.5805,10700.0
2011-09-30 12:25:00,26.77,26.77,26.75,26.76,13100.0,20.5805,20.5805,20.5651,20.5728,13100.0
2011-09-30 12:30:00,26.77,26.79,26.76,26.77,19100.0,20.5805,20.5959,20.5728,20.5805,19100.0
2011-09-30 12:35:00,26.78,26.79,26.73,26.75,11500.0,20.5882,20.5959,20.5497,20.5651,11500.0
2011-09-30 12:40:00,26.76,26.8,26.76,26.8,8900.0,20.5728,20.6036,20.5728,20.6036,8900.0
2011-09-30 12:45:00,26.8,26.81,26.77,26.79,15300.0,20.6036,20.6113,20.5805,20.5959,15300.0
2011-09-30 12:50:00,26.79,26.81,26.78,26.79,9000.0,20.5959,20.6113,20.5882,20.5959,9000.0
2011-09-30 12:55:00,26.79,26.8,26.75,26.75,10700.0,20.5959,20.6036,20.5651,20.5651,10700.0
2011-09-30 13:00:00,26.74,26.75,26.7,26.73,15600.0,20.5574,20.5651,20.5267,20.5497,15600.0
2011-09-30 13:05:00,26.74,26.78,26.73,26.77,15500.0,20.5574,20.5882,20.5497,20.5805,15500.0
2011-09-30 13:10:00,26.77,26.82,26.76,26.8,17700.0,20.5805,20.6189,20.5728,20.6036,17700.0
2011-09-30 13:15:00,26.8,26.83,26.77,26.82,16600.0,20.6036,20.6266,20.5805,20.6189,16600.0
2011-09-30 13:20:00,26.82,26.82,26.76,26.79,12500.0,20.6189,20.6189,20.5728,20.5959,12500.0
2011-09-30 13:25:00,26.79,26.84,26.79,26.81,12000.0,20.5959,20.6343,20.5959,20.6113,12000.0
2011-09-30 13:30:00,26.82,26.89,26.8,26.89,17800.0,20.6189,20.6728,20.6036,20.6728,17800.0
2011-09-30 13:35:00,26.88,26.9,26.86,26.88,9400.0,20.6651,20.6804,20.6497,20.6651,9400.0
2011-09-30 13:40:00,26.87,26.89,26.84,26.85,20100.0,20.6574,20.6728,20.6343,20.642,20100.0
2011-09-30 13:45:00,26.85,26.92,26.85,26.9,17100.0,20.642,20.6958,20.642,20.6804,17100.0
2011-09-30 13:50:00,26.9,26.91,26.88,26.88,8600.0,20.6804,20.6881,20.6651,20.6651,8600.0
2011-09-30 13:55:00,26.87,26.88,26.84,26.85,13500.0,20.6574,20.6651,20.6343,20.642,13500.0
2011-09-30 14:00:00,26.85,26.9,26.85,26.88,18200.0,20.642,20.6804,20.642,20.6651,18200.0
2011-09-30 14:05:00,26.88,26.89,26.78,26.8,26600.0,20.6651,20.6728,20.5882,20.6036,26600.0
2011-09-30 14:10:00,26.79,26.82,26.76,26.78,12500.0,20.5959,20.6189,20.5728,20.5882,12500.0
2011-09-30 14:15:00,26.77,26.83,26.77,26.8,24000.0,20.5805,20.6266,20.5805,20.6036,24000.0
2011-09-30 14:20:00,26.8,26.8,26.74,26.75,38100.0,20.6036,20.6036,20.5574,20.5651,38100.0
2011-09-30 14:25:00,26.75,26.76,26.69,26.75,88200.0,20.5651,20.5728,20.519,20.5651,88200.0
2011-09-30 14:30:00,26.75,26.81,26.75,26.8,38500.0,20.5651,20.6113,20.5651,20.6036,38500.0
2011-09-30 14:35:00,26.8,26.83,26.74,26.82,36800.0,20.6036,20.6266,20.5574,20.6189,36800.0
2011-09-30 14:40:00,26.83,26.86,26.83,26.85,21300.0,20.6266,20.6497,20.6266,20.642,21300.0
2011-09-30 14:45:00,26.84,26.84,26.77,26.8,19700.0,20.6343,20.6343,20.5805,20.6036,19700.0
2011-09-30 14:50:00,26.8,26.81,26.71,26.8,50600.0,20.6036,20.6113,20.5344,20.6036,50600.0
2011-09-30 14:55:00,26.8,26.88,26.8,26.84,37500.0,20.6036,20.6651,20.6036,20.6343,37500.0
2011-09-30 15:00:00,26.84,26.84,26.77,26.81,36900.0,20.6343,20.6343,20.5805,20.6113,36900.0
2011-09-30 15:05:00,26.8,26.9,26.78,26.86,44700.0,20.6036,20.6804,20.5882,20.6497,44700.0
2011-09-30 15:10:00,26.86,26.86,26.82,26.82,14900.0,20.6497,20.6497,20.6189,20.6189,14900.0
2011-09-30 15:15:00,26.82,26.82,26.76,26.76,45000.0,20.6189,20.6189,20.5728,20.5728,45000.0
2011-09-30 15:20:00,26.76,26.8,26.76,26.77,42100.0,20.5728,20.6036,20.5728,20.5805,42100.0
2011-09-30 15:25:00,26.76,26.81,26.75,26.79,43900.0,20.5728,20.6113,20.5651,20.5959,43900.0
2011-09-30 15:30:00,26.78,26.82,26.73,26.78,106500.0,20.5882,20.6189,20.5497,20.5882,106500.0
2011-09-30 15:35:00,26.77,26.79,26.72,26.75,105600.0,20.5805,20.5959,20.5421,20.5651,105600.0
2011-09-30 15:40:00,26.76,26.86,26.75,26.84,81900.0,20.5728,20.6497,20.5651,20.6343,81900.0
2011-09-30 15:45:00,26.84,26.84,26.68,26.69,105200.0,20.6343,20.6343,20.5113,20.519,105200.0
2011-09-30 15:50:00,26.68,26.7,26.57,26.63,163500.0,20.5113,20.5267,20.4267,20.4729,163500.0
2011-09-30 15:55:00,26.64,26.64,26.54,26.55,419100.0,20.4806,20.4806,20.4037,20.4114,419100.0
2011-10-03 09:30:00,26.51,26.61,26.5,26.56,63500.0,20.3806,20.4575,20.3729,20.4191,63500.0
2011-10-03 09:35:00,26.57,26.7,26.53,26.7,49900.0,20.4267,20.5267,20.396,20.5267,49900.0
2011-10-03 09:40:00,26.69,26.88,26.69,26.84,32200.0,20.519,20.6651,20.519,20.6343,32200.0
2011-10-03 09:45:00,26.84,26.84,26.65,26.66,37600.0,20.6343,20.6343,20.4882,20.4959,37600.0
2011-10-03 09:50:00,26.66,26.67,26.54,26.54,19400.0,20.4959,20.5036,20.4037,20.4037,19400.0
2011-10-03 09:55:00,26.54,26.61,26.53,26.59,21400.0,20.4037,20.4575,20.396,20.4421,21400.0
2011-10-03 10:00:00,26.57,26.85,26.55,26.68,54800.0,20.4267,20.642,20.4114,20.5113,54800.0
2011-10-03 10:05:00,26.69,26.87,26.67,26.86,43300.0,20.519,20.6574,20.5036,20.6497,43300.0
2011-10-03 10:10:00,26.85,26.96,26.84,26.91,22300.0,20.642,20.7266,20.6343,20.6881,22300.0
2011-10-03 10:15:00,26.89,26.9,26.78,26.8,19900.0,20.6728,20.6804,20.5882,20.6036,19900.0
2011-10-03 10:20:00,26.79,26.82,26.67,26.67,35300.0,20.5959,20.6189,20.5036,20.5036,35300.0
2011-10-03 10:25:00,26.69,26.73,26.63,26.68,31600.0,20.519,20.5497,20.4729,20.5113,31600.0
2011-10-03 10:30:00,26.69,26.71,26.55,26.55,37400.0,20.519,20.5344,20.4114,20.4114,37400.0
2011-10-03 10:35:00,26.56,26.57,26.46,26.53,49200.0,20.4191,20.4267,20.3422,20.396,49200.0
2011-10-03 10:40:00,26.54,26.57,26.4,26.57,37700.0,20.4037,20.4267,20.296,20.4267,37700.0
2011-10-03 10:45:00,26.58,26.58,26.51,26.53,21600.0,20.4344,20.4344,20.3806,20.396,21600.0
2011-10-03 10:50:00,26.53,26.59,26.46,26.59,29800.0,20.396,20.4421,20.3422,20.4421,29800.0
2011-10-03 10:55:00,26.59,26.61,26.56,26.56,22500.0,20.4421,20.4575,20.4191,20.4191,22500.0
2011-10-03 11:00:00,26.57,26.57,26.47,26.49,32300.0,20.4267,20.4267,20.3499,20.3652,32300.0
2011-10-03 11:05:00,26.49,26.61,26.45,26.61,44200.0,20.3652,20.4575,20.3345,20.4575,44200.0
2011-10-03 11:10:00,26.61,26.68,26.59,26.6,22500.0,20.4575,20.5113,20.4421,20.4498,22500.0
2011-10-03 11:15:00,26.58,26.66,26.58,26.65,16700.0,20.4344,20.4959,20.4344,20.4882,16700.0
2011-10-03 11:20:00,26.65,26.68,26.59,26.59,13300.0,20.4882,20.5113,20.4421,20.4421,13300.0
2011-10-03 11:25:00,26.59,26.64,26.56,26.61,16500.0,20.4421,20.4806,20.4191,20.4575,16500.0
2011-10-03 11:30:00,26.6,26.64,26.57,26.61,19300.0,20.4498,20.4806,20.4267,20.4575,19300.0
2011-10-03 11:35:00,26.63,26.63,26.54,26.58,19600.0,20.4729,20.4729,20.4037,20.4344,19600.0
2011-10-03 11:40:00,26.58,26.6,26.51,26.53,20700.0,20.4344,20.4498,20.3806,20.396,20700.0
2011-10-03 11:45:00,26.54,26.55,26.49,26.49,14900.0,20.4037,20.4114,20.3652,20.3652,14900.0
2011-10-03 11:50:00,26.51,26.59,26.49,26.56,24000.0,20.3806,20.4421,20.3652,20.4191,24000.0
2011-10-03 11:55:00,26.57,26.59,26.55,26.55,17700.0,20.4267,20.4421,20.4114,20.4114,17700.0
2011-10-03 12:00:00,26.57,26.58,26.5,26.5,20600.0,20.4267,20.4344,20.3729,20.3729,20600.0
2011-10-03 12:05:00,26.5,26.51,26.45,26.46,17400.0,20.3729,20.3806,20.3345,20.3422,17400.0
2011-10-03 12:10:00,26.45,26.46,26.35,26.36,26100.0,20.3345,20.3422,20.2576,20.2653,26100.0
2011-10-03 12:15:00,26.36,26.37,26.28,26.28,19800.0,20.2653,20.273,20.2038,20.2038,19800.0
2011-10-03 12:20:00,26.28,26.33,26.25,26.33,15700.0,20.2038,20.2422,20.1807,20.2422,15700.0
2011-10-03 12:25:00,26.33,26.34,26.28,26.28,18400.0,20.2422,20.2499,20.2038,20.2038,18400.0
2011-10-03 12:30:00,26.29,26.29,26.22,26.24,18200.0,20.2115,20.2115,20.1577,20.173,18200.0
2011-10-03 12:35:00,26.22,26.26,26.2,26.25,16600.0,20.1577,20.1884,20.1423,20.1807,16600.0
2011-10-03 12:40:00,26.25,26.27,26.2,26.23,22000.0,20.1807,20.1961,20.1423,20.1654,22000.0
2011-10-03 12:45:00,26.23,26.27,26.2,26.2,26800.0,20.1654,20.1961,20.1423,20.1423,26800.0
2011-10-03 12:50:00,26.21,26.22,26.17,26.17,20100.0,20.15,20.1577,20.1192,20.1192,20100.0
2011-10-03 12:55:00,26.17,26.2,26.17,26.2,12000.0,20.1192,20.1423,20.1192,20.1423,12000.0
2011-10-03 13:00:00,26.18,26.19,26.12,26.12,20600.0,20.1269,20.1346,20.0808,20.0808,20600.0
2011-10-03 13:05:00,26.12,26.13,26.09,26.11,22400.0,20.0808,20.0885,20.0577,20.0731,22400.0
2011-10-03 13:10:00,26.11,26.19,26.1,26.1,25100.0,20.0731,20.1346,20.0654,20.0654,25100.0
2011-10-03 13:15:00,26.09,26.1,26.0,26.05,35000.0,20.0577,20.0654,19.9885,20.027,35000.0
2011-10-03 13:20:00,26.06,26.07,26.03,26.05,23300.0,20.0347,20.0423,20.0116,20.027,23300.0
2011-10-03 13:25:00,26.06,26.09,26.01,26.08,34800.0,20.0347,20.0577,19.9962,20.05,34800.0
2011-10-03 13:30:00,26.09,26.1,25.98,25.98,24000.0,20.0577,20.0654,19.9732,19.9732,24000.0
2011-10-03 13:35:00,25.98,26.02,25.89,25.91,38700.0,19.9732,20.0039,19.904,19.9193,38700.0
2011-10-03 13:40:00,25.92,26.05,25.92,26.05,41600.0,19.927,20.027,19.927,20.027,41600.0
2011-10-03 13:45:00,26.04,26.05,25.98,25.99,28500.0,20.0193,20.027,19.9732,19.9808,28500.0
2011-10-03 13:50:00,25.99,26.02,25.9,25.94,34700.0,19.9808,20.0039,19.9117,19.9424,34700.0
2011-10-03 13:55:00,25.96,26.03,25.96,26.03,44900.0,19.9578,20.0116,19.9578,20.0116,44900.0
2011-10-03 14:00:00,26.03,26.04,25.98,26.03,23800.0,20.0116,20.0193,19.9732,20.0116,23800.0
2011-10-03 14:05:00,26.04,26.15,26.04,26.14,68600.0,20.0193,20.1039,20.0193,20.0962,68600.0
2011-10-03 14:10:00,26.13,26.13,26.04,26.06,27800.0,20.0885,20.0885,20.0193,20.0347,27800.0
2011-10-03 14:15:00,26.05,26.06,26.0,26.01,31400.0,20.027,20.0347,19.9885,19.9962,31400.0
2011-10-03 14:20:00,26.02,26.04,25.96,26.0,24400.0,20.0039,20.0193,19.9578,19.9885,24400.0
2011-10-03 14:25:00,26.0,26.04,25.92,25.96,45700.0,19.9885,20.0193,19.927,19.9578,45700.0
2011-10-03 14:30:00,25.96,26.02,25.9,25.96,31000.0,19.9578,20.0039,19.9117,19.9578,31000.0
2011-10-03 14:35:00,25.97,25.98,25.93,25.94,13100.0,19.9655,19.9732,19.9347,19.9424,13100.0
2011-10-03 14:40:00,25.93,25.95,25.88,25.93,25300.0,19.9347,19.9501,19.8963,19.9347,25300.0
2011-10-03 14:45:00,25.92,25.92,25.81,25.84,30900.0,19.927,19.927,19.8425,19.8655,30900.0
2011-10-03 14:50:00,25.85,25.94,25.84,25.91,43600.0,19.8732,19.9424,19.8655,19.9193,43600.0
2011-10-03 14:55:00,25.91,25.98,25.89,25.97,31100.0,19.9193,19.9732,19.904,19.9655,31100.0
2011-10-03 15:00:00,25.97,26.02,25.95,26.01,28600.0,19.9655,20.0039,19.9501,19.9962,28600.0
2011-10-03 15:05:00,26.0,26.08,25.97,25.97,26500.0,19.9885,20.05,19.9655,19.9655,26500.0
2011-10-03 15:10:00,25.98,25.99,25.92,25.93,39000.0,19.9732,19.9808,19.927,19.9347,39000.0
2011-10-03 15:15:00,25.92,25.96,25.9,25.96,49400.0,19.927,19.9578,19.9117,19.9578,49400.0
2011-10-03 15:20:00,25.96,25.96,25.87,25.87,33100.0,19.9578,19.9578,19.8886,19.8886,33100.0
2011-10-03 15:25:00,25.86,25.93,25.85,25.87,38700.0,19.8809,19.9347,19.8732,19.8886,38700.0
2011-10-03 15:30:00,25.88,25.9,25.83,25.89,68300.0,19.8963,19.9117,19.8578,19.904,68300.0
2011-10-03 15:35:00,25.89,25.98,25.86,25.93,65300.0,19.904,19.9732,19.8809,19.9347,65300.0
2011-10-03 15:40:00,25.93,25.94,25.85,25.92,64600.0,19.9347,19.9424,19.8732,19.927,64600.0
2011-10-03 15:45:00,25.92,26.09,25.89,26.02,91900.0,19.927,20.0577,19.904,20.0039,91900.0
2011-10-03 15:50:00,26.03,26.03,25.86,25.86,157200.0,20.0116,20.0116,19.8809,19.8809,157200.0
2011-10-03 15:55:00,25.86,25.91,25.69,25.69,380400.0,19.8809,19.9193,19.7502,19.7502,380400.0
2011-10-04 09:30:00,25.45,25.54,25.35,25.52,73400.0,19.5657,19.6349,19.4888,19.6195,73400.0
2011-10-04 09:35:00,25.51,25.54,25.37,25.4,66700.0,19.6118,19.6349,19.5042,19.5273,66700.0
2011-10-04 09:40:00,25.4,25.48,25.38,25.43,50100.0,19.5273,19.5888,19.5119,19.5503,50100.0
2011-10-04 09:45:00,25.41,25.51,25.38,25.38,50100.0,19.5349,19.6118,19.5119,19.5119,50100.0
2011-10-04 09:50:00,25.39,25.46,25.29,25.35,61000.0,19.5196,19.5734,19.4427,19.4888,61000.0
2011-10-04 09:55:00,25.35,25.62,25.33,25.59,91500.0,19.4888,19.6964,19.4734,19.6733,91500.0
2011-10-04 10:00:00,25.58,25.67,25.5,25.57,86400.0,19.6656,19.7348,19.6041,19.658,86400.0
2011-10-04 10:05:00,25.56,25.62,25.46,25.55,58500.0,19.6503,19.6964,19.5734,19.6426,58500.0
2011-10-04 10:10:00,25.55,25.7,25.54,25.61,55500.0,19.6426,19.7579,19.6349,19.6887,55500.0
2011-10-04 10:15:00,25.61,25.78,25.6,25.7,127800.0,19.6887,19.8194,19.681,19.7579,127800.0
2011-10-04 10:20:00,25.7,25.71,25.58,25.59,47400.0,19.7579,19.7656,19.6656,19.6733,47400.0
2011-10-04 10:25:00,25.59,25.6,25.52,25.6,32000.0,19.6733,19.681,19.6195,19.681,32000.0
2011-10-04 10:30:00,25.6,25.62,25.51,25.55,68000.0,19.681,19.6964,19.6118,19.6426,68000.0
2011-10-04 10:35:00,25.55,25.67,25.53,25.67,31300.0,19.6426,19.7348,19.6272,19.7348,31300.0
2011-10-04 10:40:00,25.67,25.77,25.64,25.76,37100.0,19.7348,19.8117,19.7118,19.804,37100.0
2011-10-04 10:45:00,25.76,25.79,25.68,25.77,49400.0,19.804,19.8271,19.7425,19.8117,49400.0
2011-10-04 10:50:00,25.76,25.78,25.65,25.67,35800.0,19.804,19.8194,19.7195,19.7348,35800.0
2011-10-04 10:55:00,25.67,25.68,25.6,25.6,31500.0,19.7348,19.7425,19.681,19.681,31500.0
2011-10-04 11:00:00,25.61,25.66,25.58,25.65,35700.0,19.6887,19.7271,19.6656,19.7195,35700.0
2011-10-04 11:05:00,25.67,25.75,25.64,25.69,29300.0,19.7348,19.7963,19.7118,19.7502,29300.0
2011-10-04 11:10:00,25.7,25.74,25.66,25.67,25800.0,19.7579,19.7886,19.7271,19.7348,25800.0
2011-10-04 11:15:00,25.67,25.69,25.61,25.62,22800.0,19.7348,19.7502,19.6887,19.6964,22800.0
2011-10-04 11:20:00,25.61,25.67,25.6,25.61,42100.0,19.6887,19.7348,19.681,19.6887,42100.0
2011-10-04 11:25:00,25.61,25.65,25.6,25.64,31100.0,19.6887,19.7195,19.681,19.7118,31100.0
2011-10-04 11:30:00,25.64,25.64,25.53,25.56,30600.0,19.7118,19.7118,19.6272,19.6503,30600.0
2011-10-04 11:35:00,25.56,25.58,25.49,25.52,24300.0,19.6503,19.6656,19.5964,19.6195,24300.0
2011-10-04 11:40:00,25.52,25.62,25.51,25.61,28200.0,19.6195,19.6964,19.6118,19.6887,28200.0
2011-10-04 11:45:00,25.6,25.61,25.53,25.59,20400.0,19.681,19.6887,19.6272,19.6733,20400.0
2011-10-04 11:50:00,25.59,25.68,25.59,25.64,29100.0,19.6733,19.7425,19.6733,19.7118,29100.0
2011-10-04 11:55:00,25.64,25.68,25.6,25.64,33700.0,19.7118,19.7425,19.681,19.7118,33700.0
2011-10-04 12:00:00,25.64,25.8,25.64,25.8,24700.0,19.7118,19.8348,19.7118,19.8348,24700.0
2011-10-04 12:05:00,25.8,25.82,25.74,25.77,29000.0,19.8348,19.8501,19.7886,19.8117,29000.0
2011-10-04 12:10:00,25.76,25.76,25.71,25.76,29000.0,19.804,19.804,19.7656,19.804,29000.0
2011-10-04 12:15:00,25.76,25.76,25.62,25.67,52700.0,19.804,19.804,19.6964,19.7348,52700.0
2011-10-04 12:20:00,25.67,25.72,25.67,25.71,38600.0,19.7348,19.7733,19.7348,19.7656,38600.0
2011-10-04 12:25:00,25.71,25.71,25.62,25.63,27500.0,19.7656,19.7656,19.6964,19.7041,27500.0
2011-10-04 12:30:00,25.63,25.7,25.63,25.69,27600.0,19.7041,19.7579,19.7041,19.7502,27600.0
2011-10-04 12:35:00,25.69,25.74,25.68,25.7,25000.0,19.7502,19.7886,19.7425,19.7579,25000.0
2011-10-04 12:40:00,25.7,25.77,25.69,25.76,17600.0,19.7579,19.8117,19.7502,19.804,17600.0
2011-10-04 12:45:00,25.77,25.78,25.73,25.74,17200.0,19.8117,19.8194,19.781,19.7886,17200.0
2011-10-04 12:50:00,25.73,25.77,25.71,25.77,20500.0,19.781,19.8117,19.7656,19.8117,20500.0
2011-10-04 12:55:00,25.77,25.77,25.67,25.69,23400.0,19.8117,19.8117,19.7348,19.7502,23400.0
2011-10-04 13:00:00,25.7,25.74,25.68,25.71,26300.0,19.7579,19.7886,19.7425,19.7656,26300.0
2011-10-04 13:05:00,25.71,25.76,25.64,25.75,28700.0,19.7656,19.804,19.7118,19.7963,28700.0
2011-10-04 13:10:00,25.73,25.75,25.63,25.65,28900.0,19.781,19.7963,19.7041,19.7195,28900.0
2011-10-04 13:15:00,25.66,25.7,25.62,25.64,25400.0,19.7271,19.7579,19.6964,19.7118,25400.0
2011-10-04 13:20:00,25.64,25.69,25.62,25.69,13900.0,19.7118,19.7502,19.6964,19.7502,13900.0
2011-10-04 13:25:00,25.67,25.69,25.63,25.64,15900.0,19.7348,19.7502,19.7041,19.7118,15900.0
2011-10-04 13:30:00,25.64,25.71,25.64,25.69,15700.0,19.7118,19.7656,19.7118,19.7502,15700.0
2011-10-04 13:35:00,25.69,25.7,25.64,25.65,26000.0,19.7502,19.7579,19.7118,19.7195,26000.0
2011-10-04 13:40:00,25.65,25.66,25.61,25.64,26300.0,19.7195,19.7271,19.6887,19.7118,26300.0
2011-10-04 13:45:00,25.64,25.68,25.58,25.68,28600.0,19.7118,19.7425,19.6656,19.7425,28600.0
2011-10-04 13:50:00,25.68,25.73,25.67,25.7,24600.0,19.7425,19.781,19.7348,19.7579,24600.0
2011-10-04 13:55:00,25.69,25.72,25.66,25.67,25200.0,19.7502,19.7733,19.7271,19.7348,25200.0
2011-10-04 14:00:00,25.68,25.75,25.68,25.7,30300.0,19.7425,19.7963,19.7425,19.7579,30300.0
2011-10-04 14:05:00,25.71,25.74,25.61,25.62,45200.0,19.7656,19.7886,19.6887,19.6964,45200.0
2011-10-04 14:10:00,25.62,25.64,25.59,25.6,31800.0,19.6964,19.7118,19.6733,19.681,31800.0
2011-10-04 14:15:00,25.61,25.63,25.59,25.6,32500.0,19.6887,19.7041,19.6733,19.681,32500.0
2011-10-04 14:20:00,25.6,25.6,25.55,25.6,21900.0,19.681,19.681,19.6426,19.681,21900.0
2011-10-04 14:25:00,25.59,25.65,25.59,25.63,25200.0,19.6733,19.7195,19.6733,19.7041,25200.0
2011-10-04 14:30:00,25.63,25.69,25.63,25.68,29000.0,19.7041,19.7502,19.7041,19.7425,29000.0
2011-10-04 14:35:00,25.69,25.74,25.69,25.7,31300.0,19.7502,19.7886,19.7502,19.7579,31300.0
2011-10-04 14:40:00,25.7,25.71,25.57,25.63,63700.0,19.7579,19.7656,19.658,19.7041,63700.0
2011-10-04 14:45:00,25.63,25.66,25.59,25.66,50200.0,19.7041,19.7271,19.6733,19.7271,50200.0
2011-10-04 14:50:00,25.66,25.67,25.54,25.54,41300.0,19.7271,19.7348,19.6349,19.6349,41300.0
2011-10-04 14:55:00,25.55,25.63,25.54,25.59,39400.0,19.6426,19.7041,19.6349,19.6733,39400.0
2011-10-04 15:00:00,25.59,25.66,25.59,25.62,53100.0,19.6733,19.7271,19.6733,19.6964,53100.0
2011-10-04 15:05:00,25.61,25.64,25.52,25.53,58600.0,19.6887,19.7118,19.6195,19.6272,58600.0
2011-10-04 15:10:00,25.54,25.56,25.48,25.54,40000.0,19.6349,19.6503,19.5888,19.6349,40000.0
2011-10-04 15:15:00,25.53,25.61,25.47,25.59,48100.0,19.6272,19.6887,19.5811,19.6733,48100.0
2011-10-04 15:20:00,25.59,25.72,25.58,25.71,97000.0,19.6733,19.7733,19.6656,19.7656,97000.0
2011-10-04 15:25:00,25.73,25.86,25.73,25.8,92100.0,19.781,19.8809,19.781,19.8348,92100.0
2011-10-04 15:30:00,25.79,25.88,25.78,25.85,107600.0,19.8271,19.8963,19.8194,19.8732,107600.0
2011-10-04 15:35:00,25.84,25.93,25.8,25.89,76000.0,19.8655,19.9347,19.8348,19.904,76000.0
2011-10-04 15:40:00,25.88,26.11,25.84,26.11,87100.0,19.8963,20.0731,19.8655,20.0731,87100.0
2011-10-04 15:45:00,26.1,26.24,26.01,26.2,131400.0,20.0654,20.173,19.9962,20.1423,131400.0
2011-10-04 15:50:00,26.2,26.35,26.16,26.34,206700.0,20.1423,20.2576,20.1115,20.2499,206700.0
2011-10-04 15:55:00,26.34,26.8,26.34,26.69,675300.0,20.2499,20.6036,20.2499,20.519,675300.0
2011-10-05 09:30:00,26.81,26.91,26.4,26.45,78500.0,20.6113,20.6881,20.296,20.3345,78500.0
2011-10-05 09:35:00,26.42,26.64,26.42,26.61,50700.0,20.3114,20.4806,20.3114,20.4575,50700.0
2011-10-05 09:40:00,26.62,26.69,26.54,26.57,27500.0,20.4652,20.519,20.4037,20.4267,27500.0
2011-10-05 09:45:00,26.56,26.62,26.51,26.57,44400.0,20.4191,20.4652,20.3806,20.4267,44400.0
2011-10-05 09:50:00,26.56,26.56,26.32,26.38,83100.0,20.4191,20.4191,20.2345,20.2807,83100.0
2011-10-05 09:55:00,26.39,26.51,26.38,26.46,26600.0,20.2884,20.3806,20.2807,20.3422,26600.0
2011-10-05 10:00:00,26.45,26.65,26.45,26.65,47900.0,20.3345,20.4882,20.3345,20.4882,47900.0
2011-10-05 10:05:00,26.65,26.73,26.64,26.69,53800.0,20.4882,20.5497,20.4806,20.519,53800.0
2011-10-05 10:10:00,26.69,26.77,26.68,26.76,80800.0,20.519,20.5805,20.5113,20.5728,80800.0
2011-10-05 10:15:00,26.76,26.76,26.66,26.68,33900.0,20.5728,20.5728,20.4959,20.5113,33900.0
2011-10-05 10:20:00,26.69,26.77,26.66,26.74,35900.0,20.519,20.5805,20.4959,20.5574,35900.0
2011-10-05 10:25:00,26.73,26.74,26.62,26.63,35900.0,20.5497,20.5574,20.4652,20.4729,35900.0
2011-10-05 10:30:00,26.62,26.69,26.61,26.68,29700.0,20.4652,20.519,20.4575,20.5113,29700.0
2011-10-05 10:35:00,26.69,26.75,26.67,26.72,20400.0,20.519,20.5651,20.5036,20.5421,20400.0
2011-10-05 10:40:00,26.72,26.75,26.65,26.73,26700.0,20.5421,20.5651,20.4882,20.5497,26700.0
2011-10-05 10:45:00,26.71,26.74,26.66,26.74,37600.0,20.5344,20.5574,20.4959,20.5574,37600.0
2011-10-05 10:50:00,26.74,26.77,26.69,26.77,30200.0,20.5574,20.5805,20.519,20.5805,30200.0
2011-10-05 10:55:00,26.78,26.87,26.76,26.85,33800.0,20.5882,20.6574,20.5728,20.642,33800.0
2011-10-05 11:00:00,26.85,26.86,26.8,26.83,25900.0,20.642,20.6497,20.6036,20.6266,25900.0
2011-10-05 11:05:00,26.82,26.85,26.79,26.8,25300.0,20.6189,20.642,20.5959,20.6036,25300.0
2011-10-05 11:10:00,26.8,26.82,26.75,26.77,25600.0,20.6036,20.6189,20.5651,20.5805,25600.0
2011-10-05 11:15:00,26.76,26.77,26.66,26.66,32800.0,20.5728,20.5805,20.4959,20.4959,32800.0
2011-10-05 11:20:00,26.67,26.73,26.66,26.72,26000.0,20.5036,20.5497,20.4959,20.5421,26000.0
2011-10-05 11:25:00,26.72,26.8,26.72,26.78,23600.0,20.5421,20.6036,20.5421,20.5882,23600.0
2011-10-05 11:30:00,26.77,26.8,26.75,26.77,92500.0,20.5805,20.6036,20.5651,20.5805,92500.0
2011-10-05 11:35:00,26.76,26.77,26.73,26.74,42600.0,20.5728,20.5805,20.5497,20.5574,42600.0
2011-10-05 11:40:00,26.74,26.75,26.68,26.72,32700.0,20.5574,20.5651,20.5113,20.5421,32700.0
2011-10-05 11:45:00,26.73,26.81,26.72,26.79,60300.0,20.5497,20.6113,20.5421,20.5959,60300.0
2011-10-05 11:50:00,26.8,26.82,26.77,26.81,24800.0,20.6036,20.6189,20.5805,20.6113,24800.0
2011-10-05 11:55:00,26.8,26.84,26.8,26.81,28800.0,20.6036,20.6343,20.6036,20.6113,28800.0
2011-10-05 12:00:00,26.82,26.83,26.78,26.79,44200.0,20.6189,20.6266,20.5882,20.5959,44200.0
2011-10-05 12:05:00,26.79,26.82,26.76,26.76,31800.0,20.5959,20.6189,20.5728,20.5728,31800.0
2011-10-05 12:10:00,26.76,26.8,26.75,26.78,17500.0,20.5728,20.6036,20.5651,20.5882,17500.0
2011-10-05 12:15:00,26.78,26.79,26.76,26.78,60800.0,20.5882,20.5959,20.5728,20.5882,60800.0
2011-10-05 12:20:00,26.77,26.8,26.74,26.77,25900.0,20.5805,20.6036,20.5574,20.5805,25900.0
2011-10-05 12:25:00,26.76,26.79,26.75,26.77,42000.0,20.5728,20.5959,20.5651,20.5805,42000.0
2011-10-05 12:30:00,26.75,26.76,26.69,26.7,31300.0,20.5651,20.5728,20.519,20.5267,31300.0
2011-10-05 12:35:00,26.69,26.7,26.63,26.64,28600.0,20.519,20.5267,20.4729,20.4806,28600.0
2011-10-05 12:40:00,26.65,26.69,26.62,26.66,49200.0,20.4882,20.519,20.4652,20.4959,49200.0
2011-10-05 12:45:00,26.65,26.7,26.61,26.7,34200.0,20.4882,20.5267,20.4575,20.5267,34200.0
2011-10-05 12:50:00,26.69,26.76,26.68,26.72,27500.0,20.519,20.5728,20.5113,20.5421,27500.0
2011-10-05 12:55:00,26.71,26.74,26.67,26.72,23300.0,20.5344,20.5574,20.5036,20.5421,23300.0
2011-10-05 13:00:00,26.72,26.76,26.71,26.76,35800.0,20.5421,20.5728,20.5344,20.5728,35800.0
2011-10-05 13:05:00,26.76,26.8,26.76,26.78,27200.0,20.5728,20.6036,20.5728,20.5882,27200.0
2011-10-05 13:10:00,26.78,26.82,26.76,26.77,50200.0,20.5882,20.6189,20.5728,20.5805,50200.0
2011-10-05 13:15:00,26.76,26.86,26.76,26.83,28500.0,20.5728,20.6497,20.5728,20.6266,28500.0
2011-10-05 13:20:00,26.83,26.95,26.83,26.91,76500.0,20.6266,20.7189,20.6266,20.6881,76500.0
2011-10-05 13:25:00,26.92,26.97,26.9,26.94,25500.0,20.6958,20.7343,20.6804,20.7112,25500.0
2011-10-05 13:30:00,26.94,27.03,26.92,27.01,76300.0,20.7112,20.7804,20.6958,20.765,76300.0
2011-10-05 13:35:00,27.0,27.03,26.91,26.92,29000.0,20.7573,20.7804,20.6881,20.6958,29000.0
2011-10-05 13:40:00,26.93,26.93,26.88,26.9,30500.0,20.7035,20.7035,20.6651,20.6804,30500.0
2011-10-05 13:45:00,26.9,26.98,26.9,26.95,21000.0,20.6804,20.7419,20.6804,20.7189,21000.0
2011-10-05 13:50:00,26.94,27.0,26.92,26.99,64500.0,20.7112,20.7573,20.6958,20.7496,64500.0
2011-10-05 13:55:00,26.99,26.99,26.93,26.97,26600.0,20.7496,20.7496,20.7035,20.7343,26600.0
2011-10-05 14:00:00,26.97,26.99,26.92,26.97,60500.0,20.7343,20.7496,20.6958,20.7343,60500.0
2011-10-05 14:05:00,26.97,26.98,26.92,26.92,39700.0,20.7343,20.7419,20.6958,20.6958,39700.0
2011-10-05 14:10:00,26.92,26.98,26.9,26.98,44000.0,20.6958,20.7419,20.6804,20.7419,44000.0
2011-10-05 14:15:00,26.98,27.01,26.94,26.99,36000.0,20.7419,20.765,20.7112,20.7496,36000.0
2011-10-05 14:20:00,27.0,27.05,26.94,27.05,73800.0,20.7573,20.7958,20.7112,20.7958,73800.0
2011-10-05 14:25:00,27.05,27.05,26.96,26.96,57700.0,20.7958,20.7958,20.7266,20.7266,57700.0
2011-10-05 14:30:00,26.96,26.98,26.84,26.85,35300.0,20.7266,20.7419,20.6343,20.642,35300.0
2011-10-05 14:35:00,26.86,26.86,26.8,26.84,31700.0,20.6497,20.6497,20.6036,20.6343,31700.0
2011-10-05 14:40:00,26.84,26.9,26.84,26.9,17600.0,20.6343,20.6804,20.6343,20.6804,17600.0
2011-10-05 14:45:00,26.9,27.01,26.9,27.0,51000.0,20.6804,20.765,20.6804,20.7573,51000.0
2011-10-05 14:50:00,27.0,27.05,26.98,27.02,30600.0,20.7573,20.7958,20.7419,20.7727,30600.0
2011-10-05 14:55:00,27.02,27.03,26.95,26.95,25800.0,20.7727,20.7804,20.7189,20.7189,25800.0
2011-10-05 15:00:00,26.96,26.96,26.87,26.9,43800.0,20.7266,20.7266,20.6574,20.6804,43800.0
2011-10-05 15:05:00,26.9,26.94,26.87,26.9,29500.0,20.6804,20.7112,20.6574,20.6804,29500.0
2011-10-05 15:10:00,26.9,26.96,26.89,26.96,22500.0,20.6804,20.7266,20.6728,20.7266,22500.0
2011-10-05 15:15:00,26.96,27.03,26.95,27.03,46600.0,20.7266,20.7804,20.7189,20.7804,46600.0
2011-10-05 15:20:00,27.03,27.05,26.91,26.95,51800.0,20.7804,20.7958,20.6881,20.7189,51800.0
2011-10-05 15:25:00,26.96,27.04,26.96,27.0,46000.0,20.7266,20.7881,20.7266,20.7573,46000.0
2011-10-05 15:30:00,27.01,27.21,27.01,27.21,74100.0,20.765,20.9188,20.765,20.9188,74100.0
2011-10-05 15:35:00,27.19,27.36,27.19,27.34,86600.0,20.9034,21.0341,20.9034,21.0187,86600.0
2011-10-05 15:40:00,27.33,27.36,27.27,27.34,132200.0,21.011,21.0341,20.9649,21.0187,132200.0
2011-10-05 15:45:00,27.35,27.37,27.15,27.17,106900.0,21.0264,21.0418,20.8726,20.888,106900.0
2011-10-05 15:50:00,27.16,27.28,27.15,27.26,150300.0,20.8803,20.9726,20.8726,20.9572,150300.0
2011-10-05 15:55:00,27.26,27.29,27.24,27.26,251300.0,20.9572,20.9803,20.9418,20.9572,251300.0
2011-10-06 09:30:00,26.91,26.95,26.67,26.76,51500.0,20.8556,20.8866,20.6696,20.7394,51500.0
2011-10-06 09:35:00,26.75,26.86,26.71,26.78,58500.0,20.7316,20.8169,20.7006,20.7549,58500.0
2011-10-06 09:40:00,26.77,26.91,26.75,26.86,78600.0,20.7471,20.8556,20.7316,20.8169,78600.0
2011-10-06 09:45:00,26.87,27.0,26.86,26.87,65200.0,20.8246,20.9254,20.8169,20.8246,65200.0
2011-10-06 09:50:00,26.87,26.95,26.85,26.9,71900.0,20.8246,20.8866,20.8091,20.8479,71900.0
2011-10-06 09:55:00,26.9,26.91,26.83,26.88,27800.0,20.8479,20.8556,20.7936,20.8324,27800.0
2011-10-06 10:00:00,26.88,26.91,26.82,26.88,40300.0,20.8324,20.8556,20.7859,20.8324,40300.0
2011-10-06 10:05:00,26.88,26.91,26.84,26.87,21600.0,20.8324,20.8556,20.8014,20.8246,21600.0
2011-10-06 10:10:00,26.87,27.09,26.86,27.09,40400.0,20.8246,20.9951,20.8169,20.9951,40400.0
2011-10-06 10:15:00,27.07,27.11,27.07,27.11,80500.0,20.9796,21.0106,20.9796,21.0106,80500.0
2011-10-06 10:20:00,27.11,27.18,27.09,27.16,46700.0,21.0106,21.0649,20.9951,21.0494,46700.0
2011-10-06 10:25:00,27.17,27.23,27.16,27.21,68700.0,21.0571,21.1037,21.0494,21.0882,68700.0
2011-10-06 10:30:00,27.2,27.29,27.19,27.29,36300.0,21.0804,21.1502,21.0726,21.1502,36300.0
2011-10-06 10:35:00,27.29,27.3,27.21,27.22,49100.0,21.1502,21.1579,21.0882,21.0959,49100.0
2011-10-06 10:40:00,27.21,27.21,27.13,27.15,29500.0,21.0882,21.0882,21.0261,21.0416,29500.0
2011-10-06 10:45:00,27.16,27.16,27.09,27.1,31200.0,21.0494,21.0494,20.9951,21.0029,31200.0
2011-10-06 10:50:00,27.1,27.1,27.06,27.09,33200.0,21.0029,21.0029,20.9719,20.9951,33200.0
2011-10-06 10:55:00,27.09,27.13,27.0,27.01,55700.0,20.9951,21.0261,20.9254,20.9331,55700.0
2011-10-06 11:00:00,27.02,27.06,27.01,27.05,160100.0,20.9409,20.9719,20.9331,20.9641,160100.0
2011-10-06 11:05:00,27.05,27.07,26.99,27.07,62900.0,20.9641,20.9796,20.9176,20.9796,62900.0
2011-10-06 11:10:00,27.06,27.17,27.06,27.17,37200.0,20.9719,21.0571,20.9719,21.0571,37200.0
2011-10-06 11:15:00,27.17,27.18,27.07,27.07,47300.0,21.0571,21.0649,20.9796,20.9796,47300.0
2011-10-06 11:20:00,27.08,27.11,27.04,27.11,17300.0,20.9874,21.0106,20.9564,21.0106,17300.0
2011-10-06 11:25:00,27.1,27.16,27.09,27.11,75400.0,21.0029,21.0494,20.9951,21.0106,75400.0
2011-10-06 11:30:00,27.11,27.13,27.09,27.11,73400.0,21.0106,21.0261,20.9951,21.0106,73400.0
2011-10-06 11:35:00,27.11,27.18,27.07,27.18,52600.0,21.0106,21.0649,20.9796,21.0649,52600.0
2011-10-06 11:40:00,27.18,27.18,27.1,27.14,64300.0,21.0649,21.0649,21.0029,21.0339,64300.0
2011-10-06 11:45:00,27.14,27.19,27.1,27.11,57000.0,21.0339,21.0726,21.0029,21.0106,57000.0
2011-10-06 11:50:00,27.12,27.12,27.08,27.09,7000.0,21.0184,21.0184,20.9874,20.9951,7000.0
2011-10-06 11:55:00,27.1,27.12,27.08,27.08,36400.0,21.0029,21.0184,20.9874,20.9874,36400.0
2011-10-06 12:00:00,27.09,27.09,27.04,27.05,51200.0,20.9951,20.9951,20.9564,20.9641,51200.0
2011-10-06 12:05:00,27.04,27.07,27.02,27.02,30100.0,20.9564,20.9796,20.9409,20.9409,30100.0
2011-10-06 12:10:00,27.02,27.02,26.97,27.02,46700.0,20.9409,20.9409,20.9021,20.9409,46700.0
2011-10-06 12:15:00,27.01,27.03,26.97,27.01,68100.0,20.9331,20.9486,20.9021,20.9331,68100.0
2011-10-06 12:20:00,27.02,27.02,26.96,27.01,60500.0,20.9409,20.9409,20.8944,20.9331,60500.0
2011-10-06 12:25:00,27.01,27.01,26.96,26.97,16900.0,20.9331,20.9331,20.8944,20.9021,16900.0
2011-10-06 12:30:00,26.98,26.99,26.96,26.98,16100.0,20.9099,20.9176,20.8944,20.9099,16100.0
2011-10-06 12:35:00,26.97,27.0,26.96,26.98,62700.0,20.9021,20.9254,20.8944,20.9099,62700.0
2011-10-06 12:40:00,26.99,27.03,26.97,26.98,25200.0,20.9176,20.9486,20.9021,20.9099,25200.0
2011-10-06 12:45:00,26.97,26.97,26.93,26.94,27100.0,20.9021,20.9021,20.8711,20.8789,27100.0
2011-10-06 12:50:00,26.94,26.94,26.89,26.9,74100.0,20.8789,20.8789,20.8401,20.8479,74100.0
2011-10-06 12:55:00,26.89,26.92,26.88,26.89,26900.0,20.8401,20.8634,20.8324,20.8401,26900.0
2011-10-06 13:00:00,26.9,26.91,26.86,26.87,16100.0,20.8479,20.8556,20.8169,20.8246,16100.0
2011-10-06 13:05:00,26.88,26.92,26.83,26.92,16300.0,20.8324,20.8634,20.7936,20.8634,16300.0
2011-10-06 13:10:00,26.93,26.97,26.92,26.97,12300.0,20.8711,20.9021,20.8634,20.9021,12300.0
2011-10-06 13:15:00,26.96,26.97,26.93,26.94,8800.0,20.8944,20.9021,20.8711,20.8789,8800.0
2011-10-06 13:20:00,26.94,26.97,26.92,26.97,9400.0,20.8789,20.9021,20.8634,20.9021,9400.0
2011-10-06 13:25:00,26.98,27.0,26.86,26.88,19500.0,20.9099,20.9254,20.8169,20.8324,19500.0
2011-10-06 13:30:00,26.88,26.92,26.88,26.9,14000.0,20.8324,20.8634,20.8324,20.8479,14000.0
2011-10-06 13:35:00,26.89,26.89,26.83,26.85,6900.0,20.8401,20.8401,20.7936,20.8091,6900.0
2011-10-06 13:40:00,26.85,26.88,26.79,26.8,26500.0,20.8091,20.8324,20.7626,20.7704,26500.0
2011-10-06 13:45:00,26.81,26.87,26.79,26.86,25400.0,20.7781,20.8246,20.7626,20.8169,25400.0
2011-10-06 13:50:00,26.86,26.88,26.85,26.85,19600.0,20.8169,20.8324,20.8091,20.8091,19600.0
2011-10-06 13:55:00,26.86,26.87,26.81,26.86,36400.0,20.8169,20.8246,20.7781,20.8169,36400.0
2011-10-06 14:00:00,26.86,26.9,26.82,26.89,24700.0,20.8169,20.8479,20.7859,20.8401,24700.0
2011-10-06 14:05:00,26.89,26.94,26.89,26.94,14500.0,20.8401,20.8789,20.8401,20.8789,14500.0
2011-10-06 14:10:00,26.93,26.97,26.93,26.97,18500.0,20.8711,20.9021,20.8711,20.9021,18500.0
2011-10-06 14:15:00,26.97,27.0,26.96,27.0,20600.0,20.9021,20.9254,20.8944,20.9254,20600.0
2011-10-06 14:20:00,26.99,27.01,26.98,26.99,30000.0,20.9176,20.9331,20.9099,20.9176,30000.0
2011-10-06 14:25:00,26.99,27.0,26.96,26.99,38200.0,20.9176,20.9254,20.8944,20.9176,38200.0
2011-10-06 14:30:00,27.0,27.01,26.89,26.89,38400.0,20.9254,20.9331,20.8401,20.8401,38400.0
2011-10-06 14:35:00,26.89,26.9,26.87,26.87,17800.0,20.8401,20.8479,20.8246,20.8246,17800.0
2011-10-06 14:40:00,26.87,26.93,26.86,26.93,17400.0,20.8246,20.8711,20.8169,20.8711,17400.0
2011-10-06 14:45:00,26.93,26.93,26.85,26.85,32900.0,20.8711,20.8711,20.8091,20.8091,32900.0
2011-10-06 14:50:00,26.86,26.91,26.83,26.89,23600.0,20.8169,20.8556,20.7936,20.8401,23600.0
2011-10-06 14:55:00,26.89,26.91,26.88,26.89,36800.0,20.8401,20.8556,20.8324,20.8401,36800.0
2011-10-06 15:00:00,26.9,26.91,26.87,26.9,34800.0,20.8479,20.8556,20.8246,20.8479,34800.0
2011-10-06 15:05:00,26.91,26.95,26.89,26.94,69900.0,20.8556,20.8866,20.8401,20.8789,69900.0
2011-10-06 15:10:00,26.95,26.95,26.88,26.89,36100.0,20.8866,20.8866,20.8324,20.8401,36100.0
2011-10-06 15:15:00,26.88,26.91,26.83,26.83,40200.0,20.8324,20.8556,20.7936,20.7936,40200.0
2011-10-06 15:20:00,26.83,26.85,26.77,26.78,41600.0,20.7936,20.8091,20.7471,20.7549,41600.0
2011-10-06 15:25:00,26.78,26.84,26.74,26.75,95700.0,20.7549,20.8014,20.7239,20.7316,95700.0
2011-10-06 15:30:00,26.75,26.87,26.73,26.83,74300.0,20.7316,20.8246,20.7161,20.7936,74300.0
2011-10-06 15:35:00,26.82,26.9,26.79,26.88,61700.0,20.7859,20.8479,20.7626,20.8324,61700.0
2011-10-06 15:40:00,26.88,27.02,26.87,27.0,127200.0,20.8324,20.9409,20.8246,20.9254,127200.0
2011-10-06 15:45:00,27.0,27.08,26.99,27.06,168800.0,20.9254,20.9874,20.9176,20.9719,168800.0
2011-10-06 15:50:00,27.06,27.12,27.06,27.11,99300.0,20.9719,21.0184,20.9719,21.0106,99300.0
2011-10-06 15:55:00,27.11,27.19,27.09,27.16,369300.0,21.0106,21.0726,20.9951,21.0494,369300.0
2011-10-07 09:30:00,27.4,27.4,27.24,27.29,46200.0,21.2354,21.2354,21.1114,21.1502,46200.0
2011-10-07 09:35:00,27.31,27.41,27.24,27.25,43100.0,21.1657,21.2432,21.1114,21.1192,43100.0
2011-10-07 09:40:00,27.24,27.3,27.2,27.29,26000.0,21.1114,21.1579,21.0804,21.1502,26000.0
2011-10-07 09:45:00,27.3,27.3,27.24,27.25,27100.0,21.1579,21.1579,21.1114,21.1192,27100.0
2011-10-07 09:50:00,27.25,27.38,27.2,27.35,34100.0,21.1192,21.2199,21.0804,21.1967,34100.0
2011-10-07 09:55:00,27.34,27.43,27.33,27.43,20400.0,21.1889,21.2587,21.1812,21.2587,20400.0
2011-10-07 10:00:00,27.42,27.45,27.34,27.42,39900.0,21.2509,21.2742,21.1889,21.2509,39900.0
2011-10-07 10:05:00,27.41,27.41,27.34,27.34,38600.0,21.2432,21.2432,21.1889,21.1889,38600.0
2011-10-07 10:10:00,27.34,27.47,27.32,27.47,25400.0,21.1889,21.2897,21.1734,21.2897,25400.0
2011-10-07 10:15:00,27.46,27.52,27.43,27.49,22200.0,21.2819,21.3284,21.2587,21.3052,22200.0
2011-10-07 10:20:00,27.49,27.52,27.46,27.52,21400.0,21.3052,21.3284,21.2819,21.3284,21400.0
2011-10-07 10:25:00,27.52,27.53,27.45,27.45,25800.0,21.3284,21.3362,21.2742,21.2742,25800.0
2011-10-07 10:30:00,27.45,27.52,27.45,27.49,38500.0,21.2742,21.3284,21.2742,21.3052,38500.0
2011-10-07 10:35:00,27.5,27.5,27.4,27.42,16600.0,21.3129,21.3129,21.2354,21.2509,16600.0
2011-10-07 10:40:00,27.42,27.43,27.37,27.37,38500.0,21.2509,21.2587,21.2122,21.2122,38500.0
2011-10-07 10:45:00,27.36,27.37,27.28,27.3,42500.0,21.2044,21.2122,21.1424,21.1579,42500.0
2011-10-07 10:50:00,27.29,27.32,27.25,27.26,50300.0,21.1502,21.1734,21.1192,21.1269,50300.0
2011-10-07 10:55:00,27.25,27.27,27.22,27.23,16600.0,21.1192,21.1347,21.0959,21.1037,16600.0
2011-10-07 11:00:00,27.24,27.25,27.21,27.22,32000.0,21.1114,21.1192,21.0882,21.0959,32000.0
2011-10-07 11:05:00,27.22,27.27,27.21,27.24,46400.0,21.0959,21.1347,21.0882,21.1114,46400.0
2011-10-07 11:10:00,27.24,27.26,27.12,27.14,38500.0,21.1114,21.1269,21.0184,21.0339,38500.0
2011-10-07 11:15:00,27.14,27.2,27.14,27.17,17300.0,21.0339,21.0804,21.0339,21.0571,17300.0
2011-10-07 11:20:00,27.16,27.23,27.12,27.23,46200.0,21.0494,21.1037,21.0184,21.1037,46200.0
2011-10-07 11:25:00,27.23,27.26,27.23,27.25,17400.0,21.1037,21.1269,21.1037,21.1192,17400.0
2011-10-07 11:30:00,27.25,27.26,27.15,27.18,34900.0,21.1192,21.1269,21.0416,21.0649,34900.0
2011-10-07 11:35:00,27.18,27.19,27.09,27.1,24700.0,21.0649,21.0726,20.9951,21.0029,24700.0
2011-10-07 11:40:00,27.11,27.15,27.11,27.12,42700.0,21.0106,21.0416,21.0106,21.0184,42700.0
2011-10-07 11:45:00,27.11,27.18,27.09,27.11,22200.0,21.0106,21.0649,20.9951,21.0106,22200.0
2011-10-07 11:50:00,27.11,27.15,27.1,27.15,9700.0,21.0106,21.0416,21.0029,21.0416,9700.0
2011-10-07 11:55:00,27.16,27.17,27.09,27.15,27000.0,21.0494,21.0571,20.9951,21.0416,27000.0
2011-10-07 12:00:00,27.15,27.16,26.96,27.09,119800.0,21.0416,21.0494,20.8944,20.9951,119800.0
2011-10-07 12:05:00,27.1,27.21,27.09,27.16,38100.0,21.0029,21.0882,20.9951,21.0494,38100.0
2011-10-07 12:10:00,27.16,27.17,27.05,27.12,38900.0,21.0494,21.0571,20.9641,21.0184,38900.0
2011-10-07 12:15:00,27.13,27.15,26.97,26.98,27800.0,21.0261,21.0416,20.9021,20.9099,27800.0
2011-10-07 12:20:00,26.99,27.02,26.9,26.96,31300.0,20.9176,20.9409,20.8479,20.8944,31300.0
2011-10-07 12:25:00,26.95,26.98,26.91,26.95,27000.0,20.8866,20.9099,20.8556,20.8866,27000.0
2011-10-07 12:30:00,26.96,26.99,26.92,26.96,29500.0,20.8944,20.9176,20.8634,20.8944,29500.0
2011-10-07 12:35:00,26.96,27.01,26.92,26.94,17300.0,20.8944,20.9331,20.8634,20.8789,17300.0
2011-10-07 12:40:00,26.95,26.96,26.76,26.76,103400.0,20.8866,20.8944,20.7394,20.7394,103400.0
2011-10-07 12:45:00,26.77,26.81,26.75,26.79,26700.0,20.7471,20.7781,20.7316,20.7626,26700.0
2011-10-07 12:50:00,26.8,26.81,26.73,26.76,24200.0,20.7704,20.7781,20.7161,20.7394,24200.0
2011-10-07 12:55:00,26.76,26.77,26.7,26.75,14100.0,20.7394,20.7471,20.6929,20.7316,14100.0
2011-10-07 13:00:00,26.75,26.79,26.73,26.78,20600.0,20.7316,20.7626,20.7161,20.7549,20600.0
2011-10-07 13:05:00,26.78,26.79,26.73,26.75,17100.0,20.7549,20.7626,20.7161,20.7316,17100.0
2011-10-07 13:10:00,26.75,26.84,26.75,26.83,20800.0,20.7316,20.8014,20.7316,20.7936,20800.0
2011-10-07 13:15:00,26.84,26.86,26.8,26.8,17300.0,20.8014,20.8169,20.7704,20.7704,17300.0
2011-10-07 13:20:00,26.8,26.88,26.79,26.88,24300.0,20.7704,20.8324,20.7626,20.8324,24300.0
2011-10-07 13:25:00,26.88,26.92,26.87,26.88,14700.0,20.8324,20.8634,20.8246,20.8324,14700.0
2011-10-07 13:30:00,26.88,26.88,26.83,26.83,5500.0,20.8324,20.8324,20.7936,20.7936,5500.0
2011-10-07 13:35:00,26.83,26.83,26.78,26.78,8100.0,20.7936,20.7936,20.7549,20.7549,8100.0
2011-10-07 13:40:00,26.79,26.79,26.74,26.76,11800.0,20.7626,20.7626,20.7239,20.7394,11800.0
2011-10-07 13:45:00,26.76,26.83,26.76,26.83,10800.0,20.7394,20.7936,20.7394,20.7936,10800.0
2011-10-07 13:50:00,26.83,26.83,26.78,26.8,5900.0,20.7936,20.7936,20.7549,20.7704,5900.0
2011-10-07 13:55:00,26.8,26.88,26.8,26.85,11700.0,20.7704,20.8324,20.7704,20.8091,11700.0
2011-10-07 14:00:00,26.85,26.86,26.83,26.85,6100.0,20.8091,20.8169,20.7936,20.8091,6100.0
2011-10-07 14:05:00,26.86,26.86,26.82,26.82,9500.0,20.8169,20.8169,20.7859,20.7859,9500.0
2011-10-07 14:10:00,26.84,26.86,26.8,26.81,10100.0,20.8014,20.8169,20.7704,20.7781,10100.0
2011-10-07 14:15:00,26.8,26.86,26.8,26.84,15000.0,20.7704,20.8169,20.7704,20.8014,15000.0
2011-10-07 14:20:00,26.84,26.92,26.84,26.88,21100.0,20.8014,20.8634,20.8014,20.8324,21100.0
2011-10-07 14:25:00,26.87,26.92,26.77,26.78,42900.0,20.8246,20.8634,20.7471,20.7549,42900.0
2011-10-07 14:30:00,26.79,26.81,26.76,26.77,24000.0,20.7626,20.7781,20.7394,20.7471,24000.0
2011-10-07 14:35:00,26.77,26.84,26.77,26.79,34100.0,20.7471,20.8014,20.7471,20.7626,34100.0
2011-10-07 14:40:00,26.8,26.81,26.71,26.72,33500.0,20.7704,20.7781,20.7006,20.7084,33500.0
2011-10-07 14:45:00,26.73,26.83,26.73,26.8,22600.0,20.7161,20.7936,20.7161,20.7704,22600.0
2011-10-07 14:50:00,26.81,26.85,26.79,26.79,27600.0,20.7781,20.8091,20.7626,20.7626,27600.0
2011-10-07 14:55:00,26.79,26.88,26.78,26.84,20600.0,20.7626,20.8324,20.7549,20.8014,20600.0
2011-10-07 15:00:00,26.82,26.86,26.79,26.8,25800.0,20.7859,20.8169,20.7626,20.7704,25800.0
2011-10-07 15:05:00,26.8,26.86,26.79,26.86,36700.0,20.7704,20.8169,20.7626,20.8169,36700.0
2011-10-07 15:10:00,26.85,26.86,26.8,26.85,29200.0,20.8091,20.8169,20.7704,20.8091,29200.0
2011-10-07 15:15:00,26.85,26.97,26.85,26.9,41000.0,20.8091,20.9021,20.8091,20.8479,41000.0
2011-10-07 15:20:00,26.9,27.02,26.9,27.02,21800.0,20.8479,20.9409,20.8479,20.9409,21800.0
2011-10-07 15:25:00,27.02,27.1,27.0,27.1,60600.0,20.9409,21.0029,20.9254,21.0029,60600.0
2011-10-07 15:30:00,27.09,27.16,27.09,27.13,51100.0,20.9951,21.0494,20.9951,21.0261,51100.0
2011-10-07 15:35:00,27.14,27.18,27.07,27.08,41200.0,21.0339,21.0649,20.9796,20.9874,41200.0
2011-10-07 15:40:00,27.06,27.07,26.94,27.03,80500.0,20.9719,20.9796,20.8789,20.9486,80500.0
2011-10-07 15:45:00,27.04,27.06,26.92,26.93,87700.0,20.9564,20.9719,20.8634,20.8711,87700.0
2011-10-07 15:50:00,26.93,26.95,26.74,26.82,214900.0,20.8711,20.8866,20.7239,20.7859,214900.0
2011-10-07 15:55:00,26.82,26.82,26.64,26.68,455100.0,20.7859,20.7859,20.6464,20.6774,455100.0
2011-10-10 09:30:00,27.15,27.33,27.15,27.33,28900.0,21.0416,21.1812,21.0416,21.1812,28900.0
2011-10-10 09:35:00,27.32,27.34,27.14,27.21,33400.0,21.1734,21.1889,21.0339,21.0882,33400.0
2011-10-10 09:40:00,27.23,27.33,27.16,27.16,20200.0,21.1037,21.1812,21.0494,21.0494,20200.0
2011-10-10 09:45:00,27.17,27.18,27.12,27.14,14200.0,21.0571,21.0649,21.0184,21.0339,14200.0
2011-10-10 09:50:00,27.18,27.27,27.17,27.24,41400.0,21.0649,21.1347,21.0571,21.1114,41400.0
2011-10-10 09:55:00,27.24,27.24,27.16,27.17,10000.0,21.1114,21.1114,21.0494,21.0571,10000.0
2011-10-10 10:00:00,27.17,27.2,27.13,27.15,20000.0,21.0571,21.0804,21.0261,21.0416,20000.0
2011-10-10 10:05:00,27.14,27.14,27.09,27.13,12200.0,21.0339,21.0339,20.9951,21.0261,12200.0
2011-10-10 10:10:00,27.13,27.22,27.13,27.19,16700.0,21.0261,21.0959,21.0261,21.0726,16700.0
2011-10-10 10:15:00,27.19,27.25,27.16,27.25,14000.0,21.0726,21.1192,21.0494,21.1192,14000.0
2011-10-10 10:20:00,27.24,27.29,27.2,27.23,16600.0,21.1114,21.1502,21.0804,21.1037,16600.0
2011-10-10 10:25:00,27.23,27.25,27.21,27.21,11000.0,21.1037,21.1192,21.0882,21.0882,11000.0
2011-10-10 10:30:00,27.21,27.24,27.19,27.22,11700.0,21.0882,21.1114,21.0726,21.0959,11700.0
2011-10-10 10:35:00,27.23,27.28,27.21,27.21,35700.0,21.1037,21.1424,21.0882,21.0882,35700.0
2011-10-10 10:40:00,27.21,27.23,27.19,27.22,13800.0,21.0882,21.1037,21.0726,21.0959,13800.0
2011-10-10 10:45:00,27.22,27.29,27.22,27.26,17400.0,21.0959,21.1502,21.0959,21.1269,17400.0
2011-10-10 10:50:00,27.25,27.29,27.23,27.29,14700.0,21.1192,21.1502,21.1037,21.1502,14700.0
2011-10-10 10:55:00,27.28,27.3,27.27,27.29,5700.0,21.1424,21.1579,21.1347,21.1502,5700.0
2011-10-10 11:00:00,27.3,27.3,27.19,27.2,32700.0,21.1579,21.1579,21.0726,21.0804,32700.0
2011-10-10 11:05:00,27.2,27.22,27.19,27.2,16200.0,21.0804,21.0959,21.0726,21.0804,16200.0
2011-10-10 11:10:00,27.2,27.23,27.19,27.22,13700.0,21.0804,21.1037,21.0726,21.0959,13700.0
2011-10-10 11:15:00,27.22,27.22,27.19,27.2,23500.0,21.0959,21.0959,21.0726,21.0804,23500.0
2011-10-10 11:20:00,27.2,27.21,27.18,27.19,8000.0,21.0804,21.0882,21.0649,21.0726,8000.0
2011-10-10 11:25:00,27.2,27.22,27.19,27.21,13500.0,21.0804,21.0959,21.0726,21.0882,13500.0
2011-10-10 11:30:00,27.21,27.25,27.21,27.24,7400.0,21.0882,21.1192,21.0882,21.1114,7400.0
2011-10-10 11:35:00,27.24,27.27,27.24,27.25,13400.0,21.1114,21.1347,21.1114,21.1192,13400.0
2011-10-10 11:40:00,27.25,27.27,27.24,27.26,15200.0,21.1192,21.1347,21.1114,21.1269,15200.0
2011-10-10 11:45:00,27.26,27.27,27.23,27.24,14700.0,21.1269,21.1347,21.1037,21.1114,14700.0
2011-10-10 11:50:00,27.24,27.26,27.19,27.2,17900.0,21.1114,21.1269,21.0726,21.0804,17900.0
2011-10-10 11:55:00,27.2,27.25,27.2,27.25,11200.0,21.0804,21.1192,21.0804,21.1192,11200.0
2011-10-10 12:00:00,27.25,27.28,27.25,27.27,7500.0,21.1192,21.1424,21.1192,21.1347,7500.0
2011-10-10 12:05:00,27.27,27.3,27.23,27.27,21300.0,21.1347,21.1579,21.1037,21.1347,21300.0
2011-10-10 12:10:00,27.28,27.31,27.26,27.3,9600.0,21.1424,21.1657,21.1269,21.1579,9600.0
2011-10-10 12:15:00,27.3,27.3,27.26,27.26,16300.0,21.1579,21.1579,21.1269,21.1269,16300.0
2011-10-10 12:20:00,27.26,27.28,27.25,27.27,10900.0,21.1269,21.1424,21.1192,21.1347,10900.0
2011-10-10 12:25:00,27.28,27.28,27.27,27.27,5700.0,21.1424,21.1424,21.1347,21.1347,5700.0
2011-10-10 12:30:00,27.28,27.28,27.27,27.27,10600.0,21.1424,21.1424,21.1347,21.1347,10600.0
2011-10-10 12:35:00,27.27,27.28,27.26,27.27,6800.0,21.1347,21.1424,21.1269,21.1347,6800.0
2011-10-10 12:40:00,27.27,27.28,27.26,27.27,4400.0,21.1347,21.1424,21.1269,21.1347,4400.0
2011-10-10 12:45:00,27.27,27.27,27.25,27.26,8500.0,21.1347,21.1347,21.1192,21.1269,8500.0
2011-10-10 12:50:00,27.27,27.28,27.26,27.26,8100.0,21.1347,21.1424,21.1269,21.1269,8100.0
2011-10-10 12:55:00,27.27,27.31,27.27,27.31,20400.0,21.1347,21.1657,21.1347,21.1657,20400.0
2011-10-10 13:00:00,27.3,27.32,27.3,27.32,9100.0,21.1579,21.1734,21.1579,21.1734,9100.0
2011-10-10 13:05:00,27.32,27.34,27.31,27.32,11300.0,21.1734,21.1889,21.1657,21.1734,11300.0
2011-10-10 13:10:00,27.33,27.36,27.33,27.35,8000.0,21.1812,21.2044,21.1812,21.1967,8000.0
2011-10-10 13:15:00,27.35,27.39,27.35,27.38,11500.0,21.1967,21.2277,21.1967,21.2199,11500.0
2011-10-10 13:20:00,27.39,27.44,27.38,27.43,28100.0,21.2277,21.2664,21.2199,21.2587,28100.0
2011-10-10 13:25:00,27.43,27.43,27.38,27.4,11800.0,21.2587,21.2587,21.2199,21.2354,11800.0
2011-10-10 13:30:00,27.39,27.41,27.39,27.4,22300.0,21.2277,21.2432,21.2277,21.2354,22300.0
2011-10-10 13:35:00,27.41,27.42,27.37,27.37,8000.0,21.2432,21.2509,21.2122,21.2122,8000.0
2011-10-10 13:40:00,27.37,27.39,27.36,27.39,8000.0,21.2122,21.2277,21.2044,21.2277,8000.0
2011-10-10 13:45:00,27.38,27.38,27.36,27.37,7000.0,21.2199,21.2199,21.2044,21.2122,7000.0
2011-10-10 13:50:00,27.37,27.37,27.33,27.35,12700.0,21.2122,21.2122,21.1812,21.1967,12700.0
2011-10-10 13:55:00,27.35,27.37,27.34,27.35,8900.0,21.1967,21.2122,21.1889,21.1967,8900.0
2011-10-10 14:00:00,27.36,27.38,27.34,27.34,9700.0,21.2044,21.2199,21.1889,21.1889,9700.0
2011-10-10 14:05:00,27.34,27.34,27.32,27.32,14400.0,21.1889,21.1889,21.1734,21.1734,14400.0
2011-10-10 14:10:00,27.32,27.35,27.32,27.35,7600.0,21.1734,21.1967,21.1734,21.1967,7600.0
2011-10-10 14:15:00,27.35,27.36,27.34,27.34,5800.0,21.1967,21.2044,21.1889,21.1889,5800.0
2011-10-10 14:20:00,27.34,27.38,27.33,27.37,18500.0,21.1889,21.2199,21.1812,21.2122,18500.0
2011-10-10 14:25:00,27.38,27.38,27.36,27.37,12400.0,21.2199,21.2199,21.2044,21.2122,12400.0
2011-10-10 14:30:00,27.37,27.38,27.37,27.37,17400.0,21.2122,21.2199,21.2122,21.2122,17400.0
2011-10-10 14:35:00,27.36,27.37,27.33,27.33,9300.0,21.2044,21.2122,21.1812,21.1812,9300.0
2011-10-10 14:40:00,27.33,27.36,27.33,27.35,11500.0,21.1812,21.2044,21.1812,21.1967,11500.0
2011-10-10 14:45:00,27.35,27.36,27.32,27.32,12200.0,21.1967,21.2044,21.1734,21.1734,12200.0
2011-10-10 14:50:00,27.32,27.35,27.32,27.34,12500.0,21.1734,21.1967,21.1734,21.1889,12500.0
2011-10-10 14:55:00,27.34,27.34,27.31,27.31,12700.0,21.1889,21.1889,21.1657,21.1657,12700.0
2011-10-10 15:00:00,27.31,27.36,27.31,27.36,8200.0,21.1657,21.2044,21.1657,21.2044,8200.0
2011-10-10 15:05:00,27.35,27.36,27.27,27.3,21900.0,21.1967,21.2044,21.1347,21.1579,21900.0
2011-10-10 15:10:00,27.3,27.31,27.25,27.27,15600.0,21.1579,21.1657,21.1192,21.1347,15600.0
2011-10-10 15:15:00,27.27,27.35,27.27,27.35,23800.0,21.1347,21.1967,21.1347,21.1967,23800.0
2011-10-10 15:20:00,27.35,27.35,27.23,27.23,23300.0,21.1967,21.1967,21.1037,21.1037,23300.0
2011-10-10 15:25:00,27.23,27.33,27.22,27.29,27000.0,21.1037,21.1812,21.0959,21.1502,27000.0
2011-10-10 15:30:00,27.29,27.32,27.24,27.29,70500.0,21.1502,21.1734,21.1114,21.1502,70500.0
2011-10-10 15:35:00,27.3,27.31,27.22,27.31,51800.0,21.1579,21.1657,21.0959,21.1657,51800.0
2011-10-10 15:40:00,27.31,27.41,27.25,27.4,65700.0,21.1657,21.2432,21.1192,21.2354,65700.0
2011-10-10 15:45:00,27.41,27.45,27.38,27.45,79300.0,21.2432,21.2742,21.2199,21.2742,79300.0
2011-10-10 15:50:00,27.45,27.53,27.44,27.52,121800.0,21.2742,21.3362,21.2664,21.3284,121800.0
2011-10-10 15:55:00,27.53,27.6,27.51,27.6,410300.0,21.3362,21.3904,21.3207,21.3904,410300.0
2011-10-11 09:30:00,27.39,27.39,27.28,27.28,32200.0,21.2277,21.2277,21.1424,21.1424,32200.0
2011-10-11 09:35:00,27.3,27.32,27.22,27.26,22600.0,21.1579,21.1734,21.0959,21.1269,22600.0
2011-10-11 09:40:00,27.27,27.3,27.23,27.26,16100.0,21.1347,21.1579,21.1037,21.1269,16100.0
2011-10-11 09:45:00,27.27,27.4,27.2,27.37,23800.0,21.1347,21.2354,21.0804,21.2122,23800.0
2011-10-11 09:50:00,27.38,27.38,27.32,27.34,19000.0,21.2199,21.2199,21.1734,21.1889,19000.0
2011-10-11 09:55:00,27.34,27.36,27.3,27.31,20100.0,21.1889,21.2044,21.1579,21.1657,20100.0
2011-10-11 10:00:00,27.3,27.33,27.27,27.29,16500.0,21.1579,21.1812,21.1347,21.1502,16500.0
2011-10-11 10:05:00,27.28,27.31,27.27,27.27,11300.0,21.1424,21.1657,21.1347,21.1347,11300.0
2011-10-11 10:10:00,27.29,27.33,27.29,27.31,17000.0,21.1502,21.1812,21.1502,21.1657,17000.0
2011-10-11 10:15:00,27.3,27.3,27.26,27.26,8800.0,21.1579,21.1579,21.1269,21.1269,8800.0
2011-10-11 10:20:00,27.25,27.31,27.23,27.31,14300.0,21.1192,21.1657,21.1037,21.1657,14300.0
2011-10-11 10:25:00,27.3,27.32,27.28,27.32,9800.0,21.1579,21.1734,21.1424,21.1734,9800.0
2011-10-11 10:30:00,27.32,27.35,27.3,27.34,13700.0,21.1734,21.1967,21.1579,21.1889,13700.0
2011-10-11 10:35:00,27.34,27.35,27.3,27.34,10400.0,21.1889,21.1967,21.1579,21.1889,10400.0
2011-10-11 10:40:00,27.35,27.42,27.35,27.42,22500.0,21.1967,21.2509,21.1967,21.2509,22500.0
2011-10-11 10:45:00,27.42,27.45,27.4,27.42,19400.0,21.2509,21.2742,21.2354,21.2509,19400.0
2011-10-11 10:50:00,27.41,27.43,27.35,27.35,18600.0,21.2432,21.2587,21.1967,21.1967,18600.0
2011-10-11 10:55:00,27.35,27.37,27.32,27.36,37800.0,21.1967,21.2122,21.1734,21.2044,37800.0
2011-10-11 11:00:00,27.36,27.41,27.36,27.41,29600.0,21.2044,21.2432,21.2044,21.2432,29600.0
2011-10-11 11:05:00,27.41,27.41,27.36,27.39,10700.0,21.2432,21.2432,21.2044,21.2277,10700.0
2011-10-11 11:10:00,27.38,27.43,27.38,27.4,9800.0,21.2199,21.2587,21.2199,21.2354,9800.0
2011-10-11 11:15:00,27.39,27.39,27.34,27.36,12900.0,21.2277,21.2277,21.1889,21.2044,12900.0
2011-10-11 11:20:00,27.35,27.35,27.32,27.34,9000.0,21.1967,21.1967,21.1734,21.1889,9000.0
2011-10-11 11:25:00,27.35,27.37,27.32,27.33,13300.0,21.1967,21.2122,21.1734,21.1812,13300.0
2011-10-11 11:30:00,27.33,27.36,27.33,27.36,14700.0,21.1812,21.2044,21.1812,21.2044,14700.0
2011-10-11 11:35:00,27.37,27.38,27.34,27.37,10200.0,21.2122,21.2199,21.1889,21.2122,10200.0
2011-10-11 11:40:00,27.37,27.38,27.34,27.38,12400.0,21.2122,21.2199,21.1889,21.2199,12400.0
2011-10-11 11:45:00,27.39,27.4,27.33,27.33,17000.0,21.2277,21.2354,21.1812,21.1812,17000.0
2011-10-11 11:50:00,27.33,27.34,27.28,27.29,19400.0,21.1812,21.1889,21.1424,21.1502,19400.0
2011-10-11 11:55:00,27.28,27.34,27.28,27.3,24100.0,21.1424,21.1889,21.1424,21.1579,24100.0
2011-10-11 12:00:00,27.31,27.32,27.28,27.28,13300.0,21.1657,21.1734,21.1424,21.1424,13300.0
2011-10-11 12:05:00,27.28,27.3,27.27,27.3,12300.0,21.1424,21.1579,21.1347,21.1579,12300.0
2011-10-11 12:10:00,27.3,27.31,27.26,27.28,11400.0,21.1579,21.1657,21.1269,21.1424,11400.0
2011-10-11 12:15:00,27.29,27.29,27.24,27.24,11400.0,21.1502,21.1502,21.1114,21.1114,11400.0
2011-10-11 12:20:00,27.24,27.25,27.22,27.24,8000.0,21.1114,21.1192,21.0959,21.1114,8000.0
2011-10-11 12:25:00,27.23,27.26,27.23,27.24,5600.0,21.1037,21.1269,21.1037,21.1114,5600.0
2011-10-11 12:30:00,27.25,27.26,27.2,27.2,8000.0,21.1192,21.1269,21.0804,21.0804,8000.0
2011-10-11 12:35:00,27.2,27.23,27.15,27.16,11500.0,21.0804,21.1037,21.0416,21.0494,11500.0
2011-10-11 12:40:00,27.17,27.19,27.13,27.17,14400.0,21.0571,21.0726,21.0261,21.0571,14400.0
2011-10-11 12:45:00,27.18,27.2,27.14,27.15,8800.0,21.0649,21.0804,21.0339,21.0416,8800.0
2011-10-11 12:50:00,27.16,27.18,27.14,27.18,7100.0,21.0494,21.0649,21.0339,21.0649,7100.0
2011-10-11 12:55:00,27.18,27.24,27.17,27.24,19900.0,21.0649,21.1114,21.0571,21.1114,19900.0
2011-10-11 13:00:00,27.24,27.26,27.22,27.24,11800.0,21.1114,21.1269,21.0959,21.1114,11800.0
2011-10-11 13:05:00,27.23,27.25,27.17,27.2,15700.0,21.1037,21.1192,21.0571,21.0804,15700.0
2011-10-11 13:10:00,27.2,27.21,27.12,27.15,14700.0,21.0804,21.0882,21.0184,21.0416,14700.0
2011-10-11 13:15:00,27.15,27.22,27.15,27.21,15400.0,21.0416,21.0959,21.0416,21.0882,15400.0
2011-10-11 13:20:00,27.21,27.27,27.21,27.24,15100.0,21.0882,21.1347,21.0882,21.1114,15100.0
2011-10-11 13:25:00,27.23,27.27,27.21,27.26,8400.0,21.1037,21.1347,21.0882,21.1269,8400.0
2011-10-11 13:30:00,27.25,27.26,27.22,27.25,9800.0,21.1192,21.1269,21.0959,21.1192,9800.0
2011-10-11 13:35:00,27.26,27.29,27.25,27.25,11200.0,21.1269,21.1502,21.1192,21.1192,11200.0
2011-10-11 13:40:00,27.24,27.26,27.23,27.25,4300.0,21.1114,21.1269,21.1037,21.1192,4300.0
2011-10-11 13:45:00,27.26,27.29,27.2,27.21,13800.0,21.1269,21.1502,21.0804,21.0882,13800.0
2011-10-11 13:50:00,27.21,27.33,27.21,27.31,18100.0,21.0882,21.1812,21.0882,21.1657,18100.0
2011-10-11 13:55:00,27.32,27.34,27.31,27.34,8100.0,21.1734,21.1889,21.1657,21.1889,8100.0
2011-10-11 14:00:00,27.35,27.36,27.3,27.32,11900.0,21.1967,21.2044,21.1579,21.1734,11900.0
2011-10-11 14:05:00,27.31,27.33,27.31,27.31,10700.0,21.1657,21.1812,21.1657,21.1657,10700.0
2011-10-11 14:10:00,27.31,27.33,27.31,27.32,9600.0,21.1657,21.1812,21.1657,21.1734,9600.0
2011-10-11 14:15:00,27.32,27.35,27.3,27.34,10000.0,21.1734,21.1967,21.1579,21.1889,10000.0
2011-10-11 14:20:00,27.34,27.35,27.27,27.27,21100.0,21.1889,21.1967,21.1347,21.1347,21100.0
2011-10-11 14:25:00,27.28,27.29,27.25,27.27,23800.0,21.1424,21.1502,21.1192,21.1347,23800.0
2011-10-11 14:30:00,27.27,27.31,27.26,27.29,22600.0,21.1347,21.1657,21.1269,21.1502,22600.0
2011-10-11 14:35:00,27.3,27.3,27.24,27.24,16300.0,21.1579,21.1579,21.1114,21.1114,16300.0
2011-10-11 14:40:00,27.24,27.27,27.23,27.27,9800.0,21.1114,21.1347,21.1037,21.1347,9800.0
2011-10-11 14:45:00,27.27,27.27,27.22,27.24,17000.0,21.1347,21.1347,21.0959,21.1114,17000.0
2011-10-11 14:50:00,27.24,27.25,27.21,27.21,12200.0,21.1114,21.1192,21.0882,21.0882,12200.0
2011-10-11 14:55:00,27.23,27.28,27.22,27.27,11700.0,21.1037,21.1424,21.0959,21.1347,11700.0
2011-10-11 15:00:00,27.27,27.34,27.27,27.31,24500.0,21.1347,21.1889,21.1347,21.1657,24500.0
2011-10-11 15:05:00,27.32,27.37,27.3,27.36,40500.0,21.1734,21.2122,21.1579,21.2044,40500.0
2011-10-11 15:10:00,27.36,27.37,27.33,27.36,24600.0,21.2044,21.2122,21.1812,21.2044,24600.0
2011-10-11 15:15:00,27.35,27.36,27.32,27.33,19900.0,21.1967,21.2044,21.1734,21.1812,19900.0
2011-10-11 15:20:00,27.32,27.33,27.29,27.33,41200.0,21.1734,21.1812,21.1502,21.1812,41200.0
2011-10-11 15:25:00,27.34,27.39,27.28,27.28,34300.0,21.1889,21.2277,21.1424,21.1424,34300.0
2011-10-11 15:30:00,27.29,27.38,27.28,27.37,39300.0,21.1502,21.2199,21.1424,21.2122,39300.0
2011-10-11 15:35:00,27.37,27.39,27.28,27.31,57300.0,21.2122,21.2277,21.1424,21.1657,57300.0
2011-10-11 15:40:00,27.32,27.34,27.26,27.27,92700.0,21.1734,21.1889,21.1269,21.1347,92700.0
2011-10-11 15:45:00,27.28,27.32,27.23,27.27,57900.0,21.1424,21.1734,21.1037,21.1347,57900.0
2011-10-11 15:50:00,27.27,27.3,27.2,27.23,111200.0,21.1347,21.1579,21.0804,21.1037,111200.0
2011-10-11 15:55:00,27.23,27.23,27.19,27.22,205400.0,21.1037,21.1037,21.0726,21.0959,205400.0
2011-10-12 09:30:00,27.36,27.58,27.34,27.53,66500.0,21.2044,21.3749,21.1889,21.3362,66500.0
2011-10-12 09:35:00,27.55,27.6,27.43,27.57,82600.0,21.3517,21.3904,21.2587,21.3672,82600.0
2011-10-12 09:40:00,27.57,27.75,27.56,27.75,59900.0,21.3672,21.5067,21.3594,21.5067,59900.0
2011-10-12 09:45:00,27.75,27.77,27.63,27.69,39200.0,21.5067,21.5222,21.4137,21.4602,39200.0
2011-10-12 09:50:00,27.7,27.74,27.62,27.69,31000.0,21.4679,21.4989,21.4059,21.4602,31000.0
2011-10-12 09:55:00,27.7,27.78,27.7,27.74,37800.0,21.4679,21.5299,21.4679,21.4989,37800.0
2011-10-12 10:00:00,27.73,27.75,27.69,27.72,28400.0,21.4912,21.5067,21.4602,21.4834,28400.0
2011-10-12 10:05:00,27.72,27.77,27.69,27.76,39400.0,21.4834,21.5222,21.4602,21.5144,39400.0
2011-10-12 10:10:00,27.77,27.81,27.75,27.81,28800.0,21.5222,21.5532,21.5067,21.5532,28800.0
2011-10-12 10:15:00,27.81,27.89,27.8,27.88,49100.0,21.5532,21.6152,21.5454,21.6074,49100.0
2011-10-12 10:20:00,27.88,27.89,27.84,27.84,30100.0,21.6074,21.6152,21.5764,21.5764,30100.0
2011-10-12 10:25:00,27.84,27.84,27.79,27.79,29400.0,21.5764,21.5764,21.5377,21.5377,29400.0
2011-10-12 10:30:00,27.8,27.8,27.73,27.75,38300.0,21.5454,21.5454,21.4912,21.5067,38300.0
2011-10-12 10:35:00,27.74,27.76,27.73,27.76,34100.0,21.4989,21.5144,21.4912,21.5144,34100.0
2011-10-12 10:40:00,27.76,27.77,27.72,27.72,23600.0,21.5144,21.5222,21.4834,21.4834,23600.0
2011-10-12 10:45:00,27.72,27.73,27.7,27.71,18000.0,21.4834,21.4912,21.4679,21.4757,18000.0
2011-10-12 10:50:00,27.7,27.73,27.67,27.73,28900.0,21.4679,21.4912,21.4447,21.4912,28900.0
2011-10-12 10:55:00,27.73,27.77,27.68,27.68,51800.0,21.4912,21.5222,21.4524,21.4524,51800.0
2011-10-12 11:00:00,27.68,27.69,27.64,27.69,32900.0,21.4524,21.4602,21.4214,21.4602,32900.0
2011-10-12 11:05:00,27.69,27.71,27.69,27.7,13400.0,21.4602,21.4757,21.4602,21.4679,13400.0
2011-10-12 11:10:00,27.71,27.71,27.68,27.7,24200.0,21.4757,21.4757,21.4524,21.4679,24200.0
2011-10-12 11:15:00,27.71,27.74,27.71,27.74,38800.0,21.4757,21.4989,21.4757,21.4989,38800.0
2011-10-12 11:20:00,27.74,27.75,27.69,27.69,23200.0,21.4989,21.5067,21.4602,21.4602,23200.0
2011-10-12 11:25:00,27.69,27.71,27.69,27.7,24700.0,21.4602,21.4757,21.4602,21.4679,24700.0
2011-10-12 11:30:00,27.69,27.74,27.68,27.73,34300.0,21.4602,21.4989,21.4524,21.4912,34300.0
2011-10-12 11:35:00,27.73,27.74,27.72,27.72,22900.0,21.4912,21.4989,21.4834,21.4834,22900.0
2011-10-12 11:40:00,27.73,27.75,27.72,27.72,21300.0,21.4912,21.5067,21.4834,21.4834,21300.0
2011-10-12 11:45:00,27.73,27.74,27.71,27.73,18500.0,21.4912,21.4989,21.4757,21.4912,18500.0
2011-10-12 11:50:00,27.73,27.78,27.72,27.76,15400.0,21.4912,21.5299,21.4834,21.5144,15400.0
2011-10-12 11:55:00,27.76,27.76,27.73,27.73,24100.0,21.5144,21.5144,21.4912,21.4912,24100.0
2011-10-12 12:00:00,27.73,27.76,27.73,27.75,33500.0,21.4912,21.5144,21.4912,21.5067,33500.0
2011-10-12 12:05:00,27.74,27.75,27.71,27.71,16400.0,21.4989,21.5067,21.4757,21.4757,16400.0
2011-10-12 12:10:00,27.7,27.71,27.69,27.7,15700.0,21.4679,21.4757,21.4602,21.4679,15700.0
2011-10-12 12:15:00,27.7,27.73,27.7,27.72,6900.0,21.4679,21.4912,21.4679,21.4834,6900.0
2011-10-12 12:20:00,27.71,27.75,27.71,27.75,13000.0,21.4757,21.5067,21.4757,21.5067,13000.0
2011-10-12 12:25:00,27.74,27.76,27.72,27.75,18400.0,21.4989,21.5144,21.4834,21.5067,18400.0
2011-10-12 12:30:00,27.75,27.75,27.72,27.73,9400.0,21.5067,21.5067,21.4834,21.4912,9400.0
2011-10-12 12:35:00,27.72,27.75,27.71,27.72,17500.0,21.4834,21.5067,21.4757,21.4834,17500.0
2011-10-12 12:40:00,27.72,27.74,27.71,27.71,9800.0,21.4834,21.4989,21.4757,21.4757,9800.0
2011-10-12 12:45:00,27.71,27.74,27.7,27.71,11900.0,21.4757,21.4989,21.4679,21.4757,11900.0
2011-10-12 12:50:00,27.71,27.73,27.69,27.72,30300.0,21.4757,21.4912,21.4602,21.4834,30300.0
2011-10-12 12:55:00,27.72,27.74,27.71,27.74,13600.0,21.4834,21.4989,21.4757,21.4989,13600.0
2011-10-12 13:00:00,27.74,27.76,27.69,27.73,41400.0,21.4989,21.5144,21.4602,21.4912,41400.0
2011-10-12 13:05:00,27.72,27.72,27.63,27.63,29200.0,21.4834,21.4834,21.4137,21.4137,29200.0
2011-10-12 13:10:00,27.64,27.67,27.62,27.62,50500.0,21.4214,21.4447,21.4059,21.4059,50500.0
2011-10-12 13:15:00,27.63,27.68,27.63,27.67,21600.0,21.4137,21.4524,21.4137,21.4447,21600.0
2011-10-12 13:20:00,27.67,27.71,27.63,27.64,42700.0,21.4447,21.4757,21.4137,21.4214,42700.0
2011-10-12 13:25:00,27.65,27.65,27.61,27.62,31000.0,21.4292,21.4292,21.3982,21.4059,31000.0
2011-10-12 13:30:00,27.63,27.72,27.62,27.72,51900.0,21.4137,21.4834,21.4059,21.4834,51900.0
2011-10-12 13:35:00,27.72,27.79,27.72,27.78,33500.0,21.4834,21.5377,21.4834,21.5299,33500.0
2011-10-12 13:40:00,27.77,27.81,27.77,27.8,33000.0,21.5222,21.5532,21.5222,21.5454,33000.0
2011-10-12 13:45:00,27.8,27.83,27.78,27.78,22100.0,21.5454,21.5687,21.5299,21.5299,22100.0
2011-10-12 13:50:00,27.78,27.79,27.75,27.75,16800.0,21.5299,21.5377,21.5067,21.5067,16800.0
2011-10-12 13:55:00,27.76,27.77,27.74,27.75,9900.0,21.5144,21.5222,21.4989,21.5067,9900.0
2011-10-12 14:00:00,27.75,27.78,27.74,27.75,39600.0,21.5067,21.5299,21.4989,21.5067,39600.0
2011-10-12 14:05:00,27.75,27.77,27.73,27.75,28800.0,21.5067,21.5222,21.4912,21.5067,28800.0
2011-10-12 14:10:00,27.75,27.76,27.73,27.74,23300.0,21.5067,21.5144,21.4912,21.4989,23300.0
2011-10-12 14:15:00,27.75,27.75,27.71,27.73,20600.0,21.5067,21.5067,21.4757,21.4912,20600.0
2011-10-12 14:20:00,27.73,27.78,27.72,27.78,24700.0,21.4912,21.5299,21.4834,21.5299,24700.0
2011-10-12 14:25:00,27.78,27.8,27.78,27.79,30300.0,21.5299,21.5454,21.5299,21.5377,30300.0
2011-10-12 14:30:00,27.8,27.9,27.79,27.88,54700.0,21.5454,21.6229,21.5377,21.6074,54700.0
2011-10-12 14:35:00,27.87,27.88,27.78,27.79,19200.0,21.5997,21.6074,21.5299,21.5377,19200.0
2011-10-12 14:40:00,27.79,27.82,27.77,27.77,33100.0,21.5377,21.5609,21.5222,21.5222,33100.0
2011-10-12 14:45:00,27.78,27.8,27.76,27.79,26000.0,21.5299,21.5454,21.5144,21.5377,26000.0
2011-10-12 14:50:00,27.8,27.8,27.74,27.74,22400.0,21.5454,21.5454,21.4989,21.4989,22400.0
2011-10-12 14:55:00,27.74,27.76,27.63,27.63,45300.0,21.4989,21.5144,21.4137,21.4137,45300.0
2011-10-12 15:00:00,27.64,27.69,27.63,27.69,31100.0,21.4214,21.4602,21.4137,21.4602,31100.0
2011-10-12 15:05:00,27.69,27.75,27.67,27.74,24900.0,21.4602,21.5067,21.4447,21.4989,24900.0
2011-10-12 15:10:00,27.73,27.76,27.7,27.75,28100.0,21.4912,21.5144,21.4679,21.5067,28100.0
2011-10-12 15:15:00,27.75,27.76,27.67,27.71,34800.0,21.5067,21.5144,21.4447,21.4757,34800.0
2011-10-12 15:20:00,27.73,27.76,27.69,27.71,25500.0,21.4912,21.5144,21.4602,21.4757,25500.0
2011-10-12 15:25:00,27.71,27.72,27.67,27.7,63500.0,21.4757,21.4834,21.4447,21.4679,63500.0
2011-10-12 15:30:00,27.7,27.73,27.66,27.71,45400.0,21.4679,21.4912,21.4369,21.4757,45400.0
2011-10-12 15:35:00,27.7,27.77,27.67,27.74,82300.0,21.4679,21.5222,21.4447,21.4989,82300.0
2011-10-12 15:40:00,27.75,27.84,27.74,27.83,83800.0,21.5067,21.5764,21.4989,21.5687,83800.0
2011-10-12 15:45:00,27.83,27.84,27.62,27.67,141300.0,21.5687,21.5764,21.4059,21.4447,141300.0
2011-10-12 15:50:00,27.67,27.72,27.61,27.63,120200.0,21.4447,21.4834,21.3982,21.4137,120200.0
2011-10-12 15:55:00,27.64,27.67,27.6,27.61,277100.0,21.4214,21.4447,21.3904,21.3982,277100.0
2011-10-13 09:30:00,27.32,27.44,27.32,27.35,30600.0,21.1734,21.2664,21.1734,21.1967,30600.0
2011-10-13 09:35:00,27.35,27.37,27.14,27.24,36600.0,21.1967,21.2122,21.0339,21.1114,36600.0
2011-10-13 09:40:00,27.24,27.3,27.2,27.24,22900.0,21.1114,21.1579,21.0804,21.1114,22900.0
2011-10-13 09:45:00,27.24,27.32,27.24,27.32,26100.0,21.1114,21.1734,21.1114,21.1734,26100.0
2011-10-13 09:50:00,27.32,27.32,27.23,27.23,14700.0,21.1734,21.1734,21.1037,21.1037,14700.0
2011-10-13 09:55:00,27.23,27.23,27.16,27.18,16300.0,21.1037,21.1037,21.0494,21.0649,16300.0
2011-10-13 10:00:00,27.18,27.25,27.16,27.19,21200.0,21.0649,21.1192,21.0494,21.0726,21200.0
2011-10-13 10:05:00,27.19,27.25,27.17,27.25,23000.0,21.0726,21.1192,21.0571,21.1192,23000.0
2011-10-13 10:10:00,27.25,27.3,27.22,27.27,22900.0,21.1192,21.1579,21.0959,21.1347,22900.0
2011-10-13 10:15:00,27.26,27.27,27.16,27.16,31900.0,21.1269,21.1347,21.0494,21.0494,31900.0
2011-10-13 10:20:00,27.16,27.2,27.12,27.2,31000.0,21.0494,21.0804,21.0184,21.0804,31000.0
2011-10-13 10:25:00,27.2,27.24,27.19,27.21,39700.0,21.0804,21.1114,21.0726,21.0882,39700.0
2011-10-13 10:30:00,27.21,27.3,27.2,27.3,22800.0,21.0882,21.1579,21.0804,21.1579,22800.0
2011-10-13 10:35:00,27.29,27.3,27.24,27.28,76700.0,21.1502,21.1579,21.1114,21.1424,76700.0
2011-10-13 10:40:00,27.27,27.31,27.22,27.26,21000.0,21.1347,21.1657,21.0959,21.1269,21000.0
2011-10-13 10:45:00,27.26,27.33,27.23,27.32,47000.0,21.1269,21.1812,21.1037,21.1734,47000.0
2011-10-13 10:50:00,27.33,27.52,27.33,27.49,110200.0,21.1812,21.3284,21.1812,21.3052,110200.0
2011-10-13 10:55:00,27.49,27.49,27.36,27.36,29500.0,21.3052,21.3052,21.2044,21.2044,29500.0
2011-10-13 11:00:00,27.37,27.46,27.34,27.46,36800.0,21.2122,21.2819,21.1889,21.2819,36800.0
2011-10-13 11:05:00,27.46,27.47,27.43,27.47,31900.0,21.2819,21.2897,21.2587,21.2897,31900.0
2011-10-13 11:10:00,27.48,27.56,27.47,27.56,25000.0,21.2974,21.3594,21.2897,21.3594,25000.0
2011-10-13 11:15:00,27.56,27.6,27.44,27.45,72100.0,21.3594,21.3904,21.2664,21.2742,72100.0
2011-10-13 11:20:00,27.44,27.51,27.44,27.51,29200.0,21.2664,21.3207,21.2664,21.3207,29200.0
2011-10-13 11:25:00,27.5,27.53,27.49,27.51,47200.0,21.3129,21.3362,21.3052,21.3207,47200.0
2011-10-13 11:30:00,27.5,27.59,27.5,27.58,46800.0,21.3129,21.3827,21.3129,21.3749,46800.0
2011-10-13 11:35:00,27.57,27.59,27.56,27.56,21100.0,21.3672,21.3827,21.3594,21.3594,21100.0
2011-10-13 11:40:00,27.56,27.6,27.56,27.59,27300.0,21.3594,21.3904,21.3594,21.3827,27300.0
2011-10-13 11:45:00,27.6,27.67,27.59,27.61,38400.0,21.3904,21.4447,21.3827,21.3982,38400.0
2011-10-13 11:50:00,27.6,27.61,27.58,27.58,19500.0,21.3904,21.3982,21.3749,21.3749,19500.0
2011-10-13 11:55:00,27.59,27.61,27.59,27.6,18000.0,21.3827,21.3982,21.3827,21.3904,18000.0
2011-10-13 12:00:00,27.59,27.62,27.59,27.61,19000.0,21.3827,21.4059,21.3827,21.3982,19000.0
2011-10-13 12:05:00,27.61,27.63,27.61,27.61,23400.0,21.3982,21.4137,21.3982,21.3982,23400.0
2011-10-13 12:10:00,27.61,27.62,27.55,27.56,22100.0,21.3982,21.4059,21.3517,21.3594,22100.0
2011-10-13 12:15:00,27.56,27.57,27.55,27.55,12300.0,21.3594,21.3672,21.3517,21.3517,12300.0
2011-10-13 12:20:00,27.55,27.57,27.54,27.54,12600.0,21.3517,21.3672,21.3439,21.3439,12600.0
2011-10-13 12:25:00,27.54,27.55,27.5,27.5,22100.0,21.3439,21.3517,21.3129,21.3129,22100.0
2011-10-13 12:30:00,27.51,27.52,27.45,27.46,18500.0,21.3207,21.3284,21.2742,21.2819,18500.0
2011-10-13 12:35:00,27.46,27.48,27.46,27.47,8900.0,21.2819,21.2974,21.2819,21.2897,8900.0
2011-10-13 12:40:00,27.48,27.5,27.47,27.49,14200.0,21.2974,21.3129,21.2897,21.3052,14200.0
2011-10-13 12:45:00,27.49,27.55,27.48,27.55,25000.0,21.3052,21.3517,21.2974,21.3517,25000.0
2011-10-13 12:50:00,27.55,27.61,27.55,27.6,53100.0,21.3517,21.3982,21.3517,21.3904,53100.0
2011-10-13 12:55:00,27.6,27.62,27.59,27.59,13100.0,21.3904,21.4059,21.3827,21.3827,13100.0
2011-10-13 13:00:00,27.59,27.6,27.55,27.56,9500.0,21.3827,21.3904,21.3517,21.3594,9500.0
2011-10-13 13:05:00,27.57,27.66,27.55,27.65,27900.0,21.3672,21.4369,21.3517,21.4292,27900.0
2011-10-13 13:10:00,27.66,27.69,27.66,27.69,10700.0,21.4369,21.4602,21.4369,21.4602,10700.0
2011-10-13 13:15:00,27.7,27.7,27.68,27.69,12000.0,21.4679,21.4679,21.4524,21.4602,12000.0
2011-10-13 13:20:00,27.69,27.76,27.68,27.76,57300.0,21.4602,21.5144,21.4524,21.5144,57300.0
2011-10-13 13:25:00,27.76,27.82,27.76,27.82,39600.0,21.5144,21.5609,21.5144,21.5609,39600.0
2011-10-13 13:30:00,27.82,27.9,27.81,27.85,84300.0,21.5609,21.6229,21.5532,21.5842,84300.0
2011-10-13 13:35:00,27.84,27.9,27.83,27.89,57400.0,21.5764,21.6229,21.5687,21.6152,57400.0
2011-10-13 13:40:00,27.9,27.96,27.89,27.96,80200.0,21.6229,21.6694,21.6152,21.6694,80200.0
2011-10-13 13:45:00,27.95,27.98,27.92,27.94,33000.0,21.6617,21.6849,21.6384,21.6539,33000.0
2011-10-13 13:50:00,27.93,27.93,27.86,27.86,37200.0,21.6462,21.6462,21.5919,21.5919,37200.0
2011-10-13 13:55:00,27.86,27.9,27.85,27.9,41300.0,21.5919,21.6229,21.5842,21.6229,41300.0
2011-10-13 14:00:00,27.9,27.91,27.83,27.84,26700.0,21.6229,21.6307,21.5687,21.5764,26700.0
2011-10-13 14:05:00,27.84,27.89,27.84,27.89,29600.0,21.5764,21.6152,21.5764,21.6152,29600.0
2011-10-13 14:10:00,27.89,27.89,27.84,27.89,43200.0,21.6152,21.6152,21.5764,21.6152,43200.0
2011-10-13 14:15:00,27.89,27.95,27.88,27.95,39100.0,21.6152,21.6617,21.6074,21.6617,39100.0
2011-10-13 14:20:00,27.94,27.99,27.94,27.98,62900.0,21.6539,21.6927,21.6539,21.6849,62900.0
2011-10-13 14:25:00,27.98,27.98,27.9,27.9,39700.0,21.6849,21.6849,21.6229,21.6229,39700.0
2011-10-13 14:30:00,27.9,27.96,27.88,27.94,50000.0,21.6229,21.6694,21.6074,21.6539,50000.0
2011-10-13 14:35:00,27.94,27.96,27.9,27.91,40000.0,21.6539,21.6694,21.6229,21.6307,40000.0
2011-10-13 14:40:00,27.92,27.94,27.89,27.94,31200.0,21.6384,21.6539,21.6152,21.6539,31200.0
2011-10-13 14:45:00,27.94,28.03,27.92,28.02,71800.0,21.6539,21.7237,21.6384,21.7159,71800.0
2011-10-13 14:50:00,28.02,28.09,27.99,28.09,38900.0,21.7159,21.7702,21.6927,21.7702,38900.0
2011-10-13 14:55:00,28.08,28.09,28.07,28.07,42500.0,21.7624,21.7702,21.7547,21.7547,42500.0
2011-10-13 15:00:00,28.08,28.14,28.07,28.13,61800.0,21.7624,21.8089,21.7547,21.8012,61800.0
2011-10-13 15:05:00,28.12,28.21,28.12,28.17,45300.0,21.7934,21.8632,21.7934,21.8322,45300.0
2011-10-13 15:10:00,28.17,28.18,28.1,28.11,43700.0,21.8322,21.8399,21.7779,21.7857,43700.0
2011-10-13 15:15:00,28.12,28.12,28.09,28.1,37000.0,21.7934,21.7934,21.7702,21.7779,37000.0
2011-10-13 15:20:00,28.1,28.11,27.95,27.95,57500.0,21.7779,21.7857,21.6617,21.6617,57500.0
2011-10-13 15:25:00,27.94,27.98,27.93,27.96,43500.0,21.6539,21.6849,21.6462,21.6694,43500.0
2011-10-13 15:30:00,27.96,27.99,27.93,27.95,70700.0,21.6694,21.6927,21.6462,21.6617,70700.0
2011-10-13 15:35:00,27.96,28.01,27.95,27.98,68700.0,21.6694,21.7082,21.6617,21.6849,68700.0
2011-10-13 15:40:00,27.98,28.05,27.96,28.02,92300.0,21.6849,21.7392,21.6694,21.7159,92300.0
2011-10-13 15:45:00,28.02,28.08,27.97,28.01,121300.0,21.7159,21.7624,21.6772,21.7082,121300.0
2011-10-13 15:50:00,28.02,28.08,28.01,28.04,107000.0,21.7159,21.7624,21.7082,21.7314,107000.0
2011-10-13 15:55:00,28.04,28.05,27.99,28.01,238100.0,21.7314,21.7392,21.6927,21.7082,238100.0
2011-10-14 09:30:00,28.29,28.32,28.16,28.2,36400.0,21.9252,21.9484,21.8244,21.8554,36400.0
2011-10-14 09:35:00,28.2,28.3,28.2,28.24,17700.0,21.8554,21.9329,21.8554,21.8864,17700.0
2011-10-14 09:40:00,28.24,28.3,28.16,28.23,34100.0,21.8864,21.9329,21.8244,21.8787,34100.0
2011-10-14 09:45:00,28.22,28.29,28.18,28.27,21100.0,21.8709,21.9252,21.8399,21.9097,21100.0
2011-10-14 09:50:00,28.27,28.28,28.11,28.13,17100.0,21.9097,21.9174,21.7857,21.8012,17100.0
2011-10-14 09:55:00,28.13,28.25,28.12,28.21,23000.0,21.8012,21.8942,21.7934,21.8632,23000.0
2011-10-14 10:00:00,28.23,28.23,28.16,28.18,11500.0,21.8787,21.8787,21.8244,21.8399,11500.0
2011-10-14 10:05:00,28.19,28.21,28.1,28.11,40500.0,21.8477,21.8632,21.7779,21.7857,40500.0
2011-10-14 10:10:00,28.1,28.1,27.99,28.05,25000.0,21.7779,21.7779,21.6927,21.7392,25000.0
2011-10-14 10:15:00,28.05,28.05,27.95,27.96,45300.0,21.7392,21.7392,21.6617,21.6694,45300.0
2011-10-14 10:20:00,27.97,28.11,27.94,28.1,17300.0,21.6772,21.7857,21.6539,21.7779,17300.0
2011-10-14 10:25:00,28.1,28.11,28.0,28.01,18400.0,21.7779,21.7857,21.7004,21.7082,18400.0
2011-10-14 10:30:00,28.01,28.05,27.92,28.04,40300.0,21.7082,21.7392,21.6384,21.7314,40300.0
2011-10-14 10:35:00,28.05,28.07,28.01,28.05,33800.0,21.7392,21.7547,21.7082,21.7392,33800.0
2011-10-14 10:40:00,28.05,28.06,28.0,28.05,42500.0,21.7392,21.7469,21.7004,21.7392,42500.0
2011-10-14 10:45:00,28.05,28.07,27.96,27.98,42400.0,21.7392,21.7547,21.6694,21.6849,42400.0
2011-10-14 10:50:00,27.99,28.0,27.93,27.93,11200.0,21.6927,21.7004,21.6462,21.6462,11200.0
2011-10-14 10:55:00,27.93,27.98,27.92,27.94,35100.0,21.6462,21.6849,21.6384,21.6539,35100.0
2011-10-14 11:00:00,27.94,27.97,27.93,27.97,25400.0,21.6539,21.6772,21.6462,21.6772,25400.0
2011-10-14 11:05:00,27.98,27.98,27.91,27.95,15300.0,21.6849,21.6849,21.6307,21.6617,15300.0
2011-10-14 11:10:00,27.95,27.98,27.93,27.94,12900.0,21.6617,21.6849,21.6462,21.6539,12900.0
2011-10-14 11:15:00,27.94,27.95,27.92,27.92,15500.0,21.6539,21.6617,21.6384,21.6384,15500.0
2011-10-14 11:20:00,27.92,27.92,27.87,27.91,30100.0,21.6384,21.6384,21.5997,21.6307,30100.0
2011-10-14 11:25:00,27.9,27.94,27.9,27.92,16200.0,21.6229,21.6539,21.6229,21.6384,16200.0
2011-10-14 11:30:00,27.91,27.96,27.91,27.91,67200.0,21.6307,21.6694,21.6307,21.6307,67200.0
2011-10-14 11:35:00,27.91,27.92,27.87,27.87,11400.0,21.6307,21.6384,21.5997,21.5997,11400.0
2011-10-14 11:40:00,27.86,27.91,27.86,27.89,7900.0,21.5919,21.6307,21.5919,21.6152,7900.0
2011-10-14 11:45:00,27.89,27.91,27.88,27.89,59200.0,21.6152,21.6307,21.6074,21.6152,59200.0
2011-10-14 11:50:00,27.89,27.92,27.89,27.92,9800.0,21.6152,21.6384,21.6152,21.6384,9800.0
2011-10-14 11:55:00,27.92,27.95,27.9,27.9,29600.0,21.6384,21.6617,21.6229,21.6229,29600.0
2011-10-14 12:00:00,27.89,27.9,27.86,27.88,11500.0,21.6152,21.6229,21.5919,21.6074,11500.0
2011-10-14 12:05:00,27.88,27.9,27.87,27.9,8100.0,21.6074,21.6229,21.5997,21.6229,8100.0
2011-10-14 12:10:00,27.9,27.91,27.86,27.86,8900.0,21.6229,21.6307,21.5919,21.5919,8900.0
2011-10-14 12:15:00,27.86,27.88,27.85,27.87,7400.0,21.5919,21.6074,21.5842,21.5997,7400.0
2011-10-14 12:20:00,27.87,27.9,27.86,27.89,6100.0,21.5997,21.6229,21.5919,21.6152,6100.0
2011-10-14 12:25:00,27.9,27.91,27.88,27.91,8200.0,21.6229,21.6307,21.6074,21.6307,8200.0
2011-10-14 12:30:00,27.89,27.93,27.88,27.92,14200.0,21.6152,21.6462,21.6074,21.6384,14200.0
2011-10-14 12:35:00,27.92,27.94,27.91,27.92,9800.0,21.6384,21.6539,21.6307,21.6384,9800.0
2011-10-14 12:40:00,27.92,27.93,27.9,27.9,15700.0,21.6384,21.6462,21.6229,21.6229,15700.0
2011-10-14 12:45:00,27.9,27.92,27.89,27.89,12700.0,21.6229,21.6384,21.6152,21.6152,12700.0
2011-10-14 12:50:00,27.9,27.92,27.89,27.89,22200.0,21.6229,21.6384,21.6152,21.6152,22200.0
2011-10-14 12:55:00,27.89,27.9,27.88,27.89,7200.0,21.6152,21.6229,21.6074,21.6152,7200.0
2011-10-14 13:00:00,27.89,27.91,27.88,27.91,8800.0,21.6152,21.6307,21.6074,21.6307,8800.0
2011-10-14 13:05:00,27.92,27.93,27.9,27.91,10800.0,21.6384,21.6462,21.6229,21.6307,10800.0
2011-10-14 13:10:00,27.91,27.92,27.89,27.91,14900.0,21.6307,21.6384,21.6152,21.6307,14900.0
2011-10-14 13:15:00,27.91,27.93,27.91,27.92,19300.0,21.6307,21.6462,21.6307,21.6384,19300.0
2011-10-14 13:20:00,27.91,27.92,27.9,27.92,13900.0,21.6307,21.6384,21.6229,21.6384,13900.0
2011-10-14 13:25:00,27.92,27.92,27.9,27.91,11800.0,21.6384,21.6384,21.6229,21.6307,11800.0
2011-10-14 13:30:00,27.91,27.95,27.91,27.93,30100.0,21.6307,21.6617,21.6307,21.6462,30100.0
2011-10-14 13:35:00,27.92,27.93,27.91,27.92,9200.0,21.6384,21.6462,21.6307,21.6384,9200.0
2011-10-14 13:40:00,27.92,27.94,27.91,27.93,16200.0,21.6384,21.6539,21.6307,21.6462,16200.0
2011-10-14 13:45:00,27.93,27.94,27.91,27.94,37200.0,21.6462,21.6539,21.6307,21.6539,37200.0
2011-10-14 13:50:00,27.94,27.95,27.92,27.95,18200.0,21.6539,21.6617,21.6384,21.6617,18200.0
2011-10-14 13:55:00,27.95,27.98,27.92,27.94,59800.0,21.6617,21.6849,21.6384,21.6539,59800.0
2011-10-14 14:00:00,27.94,27.96,27.93,27.95,18100.0,21.6539,21.6694,21.6462,21.6617,18100.0
2011-10-14 14:05:00,27.95,27.95,27.9,27.94,23700.0,21.6617,21.6617,21.6229,21.6539,23700.0
2011-10-14 14:10:00,27.95,27.95,27.91,27.93,18900.0,21.6617,21.6617,21.6307,21.6462,18900.0
2011-10-14 14:15:00,27.94,27.97,27.94,27.96,11700.0,21.6539,21.6772,21.6539,21.6694,11700.0
2011-10-14 14:20:00,27.96,27.99,27.96,27.98,15400.0,21.6694,21.6927,21.6694,21.6849,15400.0
2011-10-14 14:25:00,27.98,28.0,27.97,27.98,10600.0,21.6849,21.7004,21.6772,21.6849,10600.0
2011-10-14 14:30:00,27.99,27.99,27.88,27.89,53500.0,21.6927,21.6927,21.6074,21.6152,53500.0
2011-10-14 14:35:00,27.89,27.93,27.89,27.91,14900.0,21.6152,21.6462,21.6152,21.6307,14900.0
2011-10-14 14:40:00,27.92,27.93,27.91,27.92,11000.0,21.6384,21.6462,21.6307,21.6384,11000.0
2011-10-14 14:45:00,27.92,27.94,27.92,27.93,9800.0,21.6384,21.6539,21.6384,21.6462,9800.0
2011-10-14 14:50:00,27.92,27.97,27.91,27.94,63000.0,21.6384,21.6772,21.6307,21.6539,63000.0
2011-10-14 14:55:00,27.94,28.07,27.94,28.06,38200.0,21.6539,21.7547,21.6539,21.7469,38200.0
2011-10-14 15:00:00,28.05,28.09,28.04,28.09,27300.0,21.7392,21.7702,21.7314,21.7702,27300.0
2011-10-14 15:05:00,28.08,28.11,28.08,28.08,18600.0,21.7624,21.7857,21.7624,21.7624,18600.0
2011-10-14 15:10:00,28.08,28.09,28.08,28.09,8500.0,21.7624,21.7702,21.7624,21.7702,8500.0
2011-10-14 15:15:00,28.08,28.11,28.08,28.11,20900.0,21.7624,21.7857,21.7624,21.7857,20900.0
2011-10-14 15:20:00,28.11,28.17,28.11,28.12,28800.0,21.7857,21.8322,21.7857,21.7934,28800.0
2011-10-14 15:25:00,28.11,28.14,28.11,28.14,15500.0,21.7857,21.8089,21.7857,21.8089,15500.0
2011-10-14 15:30:00,28.13,28.23,28.12,28.23,50600.0,21.8012,21.8787,21.7934,21.8787,50600.0
2011-10-14 15:35:00,28.23,28.24,28.13,28.13,34700.0,21.8787,21.8864,21.8012,21.8012,34700.0
2011-10-14 15:40:00,28.12,28.13,28.08,28.09,51800.0,21.7934,21.8012,21.7624,21.7702,51800.0
2011-10-14 15:45:00,28.1,28.15,28.04,28.06,81100.0,21.7779,21.8167,21.7314,21.7469,81100.0
2011-10-14 15:50:00,28.07,28.09,28.02,28.09,58700.0,21.7547,21.7702,21.7159,21.7702,58700.0
2011-10-14 15:55:00,28.09,28.2,28.07,28.19,350400.0,21.7702,21.8554,21.7547,21.8477,350400.0
2011-10-17 09:30:00,27.96,28.04,27.9,27.9,30300.0,21.6694,21.7314,21.6229,21.6229,30300.0
2011-10-17 09:35:00,27.92,28.01,27.89,27.97,23400.0,21.6384,21.7082,21.6152,21.6772,23400.0
2011-10-17 09:40:00,27.95,28.08,27.9,28.08,14200.0,21.6617,21.7624,21.6229,21.7624,14200.0
2011-10-17 09:45:00,28.08,28.08,27.99,28.01,19000.0,21.7624,21.7624,21.6927,21.7082,19000.0
2011-10-17 09:50:00,28.01,28.08,27.95,27.95,42200.0,21.7082,21.7624,21.6617,21.6617,42200.0
2011-10-17 09:55:00,27.95,28.06,27.93,28.03,60300.0,21.6617,21.7469,21.6462,21.7237,60300.0
2011-10-17 10:00:00,28.02,28.14,28.01,28.01,110800.0,21.7159,21.8089,21.7082,21.7082,110800.0
2011-10-17 10:05:00,28.01,28.01,27.96,27.96,52400.0,21.7082,21.7082,21.6694,21.6694,52400.0
2011-10-17 10:10:00,27.97,28.0,27.96,27.98,37000.0,21.6772,21.7004,21.6694,21.6849,37000.0
2011-10-17 10:15:00,27.98,28.0,27.95,27.98,14000.0,21.6849,21.7004,21.6617,21.6849,14000.0
2011-10-17 10:20:00,27.97,27.98,27.9,27.91,7100.0,21.6772,21.6849,21.6229,21.6307,7100.0
2011-10-17 10:25:00,27.91,27.93,27.84,27.84,20800.0,21.6307,21.6462,21.5764,21.5764,20800.0
2011-10-17 10:30:00,27.85,27.86,27.79,27.79,19300.0,21.5842,21.5919,21.5377,21.5377,19300.0
2011-10-17 10:35:00,27.78,27.84,27.78,27.8,23500.0,21.5299,21.5764,21.5299,21.5454,23500.0
2011-10-17 10:40:00,27.8,27.8,27.71,27.71,45800.0,21.5454,21.5454,21.4757,21.4757,45800.0
2011-10-17 10:45:00,27.72,27.74,27.71,27.71,14600.0,21.4834,21.4989,21.4757,21.4757,14600.0
2011-10-17 10:50:00,27.71,27.77,27.7,27.77,14900.0,21.4757,21.5222,21.4679,21.5222,14900.0
2011-10-17 10:55:00,27.76,27.81,27.75,27.81,23600.0,21.5144,21.5532,21.5067,21.5532,23600.0
2011-10-17 11:00:00,27.81,27.82,27.76,27.77,16800.0,21.5532,21.5609,21.5144,21.5222,16800.0
2011-10-17 11:05:00,27.78,27.81,27.76,27.79,8600.0,21.5299,21.5532,21.5144,21.5377,8600.0
2011-10-17 11:10:00,27.79,27.79,27.74,27.79,15200.0,21.5377,21.5377,21.4989,21.5377,15200.0
2011-10-17 11:15:00,27.79,27.82,27.77,27.79,12500.0,21.5377,21.5609,21.5222,21.5377,12500.0
2011-10-17 11:20:00,27.79,27.82,27.79,27.81,9600.0,21.5377,21.5609,21.5377,21.5532,9600.0
2011-10-17 11:25:00,27.81,27.81,27.78,27.79,8100.0,21.5532,21.5532,21.5299,21.5377,8100.0
2011-10-17 11:30:00,27.8,27.81,27.79,27.8,16200.0,21.5454,21.5532,21.5377,21.5454,16200.0
2011-10-17 11:35:00,27.8,27.8,27.76,27.77,8500.0,21.5454,21.5454,21.5144,21.5222,8500.0
2011-10-17 11:40:00,27.76,27.77,27.74,27.76,21400.0,21.5144,21.5222,21.4989,21.5144,21400.0
2011-10-17 11:45:00,27.76,27.76,27.65,27.66,13700.0,21.5144,21.5144,21.4292,21.4369,13700.0
2011-10-17 11:50:00,27.66,27.7,27.65,27.7,24100.0,21.4369,21.4679,21.4292,21.4679,24100.0
2011-10-17 11:55:00,27.7,27.75,27.69,27.71,21100.0,21.4679,21.5067,21.4602,21.4757,21100.0
2011-10-17 12:00:00,27.7,27.71,27.68,27.71,10100.0,21.4679,21.4757,21.4524,21.4757,10100.0
2011-10-17 12:05:00,27.71,27.77,27.69,27.7,57000.0,21.4757,21.5222,21.4602,21.4679,57000.0
2011-10-17 12:10:00,27.7,27.7,27.64,27.66,13900.0,21.4679,21.4679,21.4214,21.4369,13900.0
2011-10-17 12:15:00,27.67,27.72,27.67,27.72,10200.0,21.4447,21.4834,21.4447,21.4834,10200.0
2011-10-17 12:20:00,27.72,27.72,27.7,27.72,6600.0,21.4834,21.4834,21.4679,21.4834,6600.0
2011-10-17 12:25:00,27.72,27.73,27.69,27.7,11200.0,21.4834,21.4912,21.4602,21.4679,11200.0
2011-10-17 12:30:00,27.7,27.74,27.67,27.74,14900.0,21.4679,21.4989,21.4447,21.4989,14900.0
2011-10-17 12:35:00,27.74,27.75,27.71,27.72,10100.0,21.4989,21.5067,21.4757,21.4834,10100.0
2011-10-17 12:40:00,27.73,27.75,27.71,27.74,4500.0,21.4912,21.5067,21.4757,21.4989,4500.0
2011-10-17 12:45:00,27.74,27.74,27.66,27.68,19000.0,21.4989,21.4989,21.4369,21.4524,19000.0
2011-10-17 12:50:00,27.69,27.71,27.68,27.69,10700.0,21.4602,21.4757,21.4524,21.4602,10700.0
2011-10-17 12:55:00,27.69,27.73,27.68,27.69,6700.0,21.4602,21.4912,21.4524,21.4602,6700.0
2011-10-17 13:00:00,27.68,27.71,27.67,27.69,19300.0,21.4524,21.4757,21.4447,21.4602,19300.0
2011-10-17 13:05:00,27.68,27.74,27.68,27.73,11700.0,21.4524,21.4989,21.4524,21.4912,11700.0
2011-10-17 13:10:00,27.73,27.73,27.68,27.71,11800.0,21.4912,21.4912,21.4524,21.4757,11800.0
2011-10-17 13:15:00,27.7,27.74,27.68,27.74,20500.0,21.4679,21.4989,21.4524,21.4989,20500.0
2011-10-17 13:20:00,27.73,27.74,27.72,27.72,5800.0,21.4912,21.4989,21.4834,21.4834,5800.0
2011-10-17 13:25:00,27.73,27.74,27.69,27.71,11600.0,21.4912,21.4989,21.4602,21.4757,11600.0
2011-10-17 13:30:00,27.71,27.71,27.68,27.68,11800.0,21.4757,21.4757,21.4524,21.4524,11800.0
2011-10-17 13:35:00,27.68,27.68,27.6,27.65,27800.0,21.4524,21.4524,21.3904,21.4292,27800.0
2011-10-17 13:40:00,27.65,27.69,27.63,27.65,25800.0,21.4292,21.4602,21.4137,21.4292,25800.0
2011-10-17 13:45:00,27.65,27.7,27.64,27.67,11000.0,21.4292,21.4679,21.4214,21.4447,11000.0
2011-10-17 13:50:00,27.68,27.73,27.67,27.67,10200.0,21.4524,21.4912,21.4447,21.4447,10200.0
2011-10-17 13:55:00,27.68,27.72,27.64,27.71,14100.0,21.4524,21.4834,21.4214,21.4757,14100.0
2011-10-17 14:00:00,27.7,27.7,27.66,27.69,14700.0,21.4679,21.4679,21.4369,21.4602,14700.0
2011-10-17 14:05:00,27.69,27.69,27.59,27.59,18700.0,21.4602,21.4602,21.3827,21.3827,18700.0
2011-10-17 14:10:00,27.61,27.65,27.61,27.65,6300.0,21.3982,21.4292,21.3982,21.4292,6300.0
2011-10-17 14:15:00,27.65,27.66,27.61,27.63,19300.0,21.4292,21.4369,21.3982,21.4137,19300.0
2011-10-17 14:20:00,27.63,27.65,27.61,27.61,12000.0,21.4137,21.4292,21.3982,21.3982,12000.0
2011-10-17 14:25:00,27.6,27.65,27.6,27.65,14700.0,21.3904,21.4292,21.3904,21.4292,14700.0
2011-10-17 14:30:00,27.65,27.66,27.59,27.61,26000.0,21.4292,21.4369,21.3827,21.3982,26000.0
2011-10-17 14:35:00,27.6,27.62,27.53,27.54,14800.0,21.3904,21.4059,21.3362,21.3439,14800.0
2011-10-17 14:40:00,27.55,27.58,27.54,27.55,18400.0,21.3517,21.3749,21.3439,21.3517,18400.0
2011-10-17 14:45:00,27.56,27.56,27.51,27.56,21600.0,21.3594,21.3594,21.3207,21.3594,21600.0
2011-10-17 14:50:00,27.56,27.56,27.51,27.55,15100.0,21.3594,21.3594,21.3207,21.3517,15100.0
2011-10-17 14:55:00,27.56,27.6,27.53,27.59,26600.0,21.3594,21.3904,21.3362,21.3827,26600.0
2011-10-17 15:00:00,27.61,27.63,27.59,27.62,9600.0,21.3982,21.4137,21.3827,21.4059,9600.0
2011-10-17 15:05:00,27.62,27.63,27.56,27.56,17300.0,21.4059,21.4137,21.3594,21.3594,17300.0
2011-10-17 15:10:00,27.56,27.61,27.55,27.56,46000.0,21.3594,21.3982,21.3517,21.3594,46000.0
2011-10-17 15:15:00,27.56,27.56,27.51,27.51,84700.0,21.3594,21.3594,21.3207,21.3207,84700.0
2011-10-17 15:20:00,27.51,27.51,27.47,27.49,27600.0,21.3207,21.3207,21.2897,21.3052,27600.0
2011-10-17 15:25:00,27.49,27.51,27.46,27.47,31600.0,21.3052,21.3207,21.2819,21.2897,31600.0
2011-10-17 15:30:00,27.48,27.52,27.44,27.45,37700.0,21.2974,21.3284,21.2664,21.2742,37700.0
2011-10-17 15:35:00,27.46,27.47,27.39,27.39,63800.0,21.2819,21.2897,21.2277,21.2277,63800.0
2011-10-17 15:40:00,27.39,27.56,27.37,27.55,76600.0,21.2277,21.3594,21.2122,21.3517,76600.0
2011-10-17 15:45:00,27.55,27.57,27.39,27.46,99100.0,21.3517,21.3672,21.2277,21.2819,99100.0
2011-10-17 15:50:00,27.46,27.48,27.36,27.36,121500.0,21.2819,21.2974,21.2044,21.2044,121500.0
2011-10-17 15:55:00,27.37,27.39,27.3,27.35,353300.0,21.2122,21.2277,21.1579,21.1967,353300.0
2011-10-18 09:30:00,27.44,27.72,27.42,27.67,49800.0,21.2664,21.4834,21.2509,21.4447,49800.0
2011-10-18 09:35:00,27.66,27.77,27.62,27.75,84400.0,21.4369,21.5222,21.4059,21.5067,84400.0
2011-10-18 09:40:00,27.74,27.79,27.68,27.72,29900.0,21.4989,21.5377,21.4524,21.4834,29900.0
2011-10-18 09:45:00,27.72,27.74,27.56,27.57,17500.0,21.4834,21.4989,21.3594,21.3672,17500.0
2011-10-18 09:50:00,27.57,27.63,27.52,27.58,14600.0,21.3672,21.4137,21.3284,21.3749,14600.0
2011-10-18 09:55:00,27.58,27.66,27.53,27.65,23000.0,21.3749,21.4369,21.3362,21.4292,23000.0
2011-10-18 10:00:00,27.67,27.69,27.53,27.54,25600.0,21.4447,21.4602,21.3362,21.3439,25600.0
2011-10-18 10:05:00,27.53,27.61,27.48,27.6,36800.0,21.3362,21.3982,21.2974,21.3904,36800.0
2011-10-18 10:10:00,27.61,27.67,27.61,27.63,26700.0,21.3982,21.4447,21.3982,21.4137,26700.0
2011-10-18 10:15:00,27.64,27.68,27.6,27.63,26400.0,21.4214,21.4524,21.3904,21.4137,26400.0
2011-10-18 10:20:00,27.62,27.74,27.62,27.69,36400.0,21.4059,21.4989,21.4059,21.4602,36400.0
2011-10-18 10:25:00,27.67,27.74,27.64,27.74,17200.0,21.4447,21.4989,21.4214,21.4989,17200.0
2011-10-18 10:30:00,27.74,27.76,27.71,27.76,11800.0,21.4989,21.5144,21.4757,21.5144,11800.0
2011-10-18 10:35:00,27.76,27.79,27.74,27.75,9000.0,21.5144,21.5377,21.4989,21.5067,9000.0
2011-10-18 10:40:00,27.75,27.82,27.75,27.82,24700.0,21.5067,21.5609,21.5067,21.5609,24700.0
2011-10-18 10:45:00,27.82,27.89,27.82,27.88,25800.0,21.5609,21.6152,21.5609,21.6074,25800.0
2011-10-18 10:50:00,27.87,27.93,27.83,27.83,17200.0,21.5997,21.6462,21.5687,21.5687,17200.0
2011-10-18 10:55:00,27.83,27.85,27.79,27.8,15100.0,21.5687,21.5842,21.5377,21.5454,15100.0
2011-10-18 11:00:00,27.81,27.81,27.74,27.74,19200.0,21.5532,21.5532,21.4989,21.4989,19200.0
2011-10-18 11:05:00,27.75,27.81,27.72,27.81,25800.0,21.5067,21.5532,21.4834,21.5532,25800.0
2011-10-18 11:10:00,27.81,27.84,27.78,27.82,21700.0,21.5532,21.5764,21.5299,21.5609,21700.0
2011-10-18 11:15:00,27.82,27.82,27.78,27.8,18500.0,21.5609,21.5609,21.5299,21.5454,18500.0
2011-10-18 11:20:00,27.81,27.85,27.78,27.79,13400.0,21.5532,21.5842,21.5299,21.5377,13400.0
2011-10-18 11:25:00,27.79,27.83,27.78,27.83,15700.0,21.5377,21.5687,21.5299,21.5687,15700.0
2011-10-18 11:30:00,27.83,27.86,27.83,27.86,15900.0,21.5687,21.5919,21.5687,21.5919,15900.0
2011-10-18 11:35:00,27.86,28.01,27.86,27.99,28400.0,21.5919,21.7082,21.5919,21.6927,28400.0
2011-10-18 11:40:00,27.99,28.02,27.97,28.01,19600.0,21.6927,21.7159,21.6772,21.7082,19600.0
2011-10-18 11:45:00,28.0,28.0,27.92,27.97,10000.0,21.7004,21.7004,21.6384,21.6772,10000.0
2011-10-18 11:50:00,27.98,28.02,27.97,27.98,14400.0,21.6849,21.7159,21.6772,21.6849,14400.0
2011-10-18 11:55:00,27.98,28.03,27.98,27.99,8900.0,21.6849,21.7237,21.6849,21.6927,8900.0
2011-10-18 12:00:00,27.99,28.03,27.99,28.03,13700.0,21.6927,21.7237,21.6927,21.7237,13700.0
2011-10-18 12:05:00,28.03,28.05,28.02,28.03,14100.0,21.7237,21.7392,21.7159,21.7237,14100.0
2011-10-18 12:10:00,28.03,28.04,28.0,28.02,11600.0,21.7237,21.7314,21.7004,21.7159,11600.0
2011-10-18 12:15:00,28.01,28.01,27.93,27.99,59300.0,21.7082,21.7082,21.6462,21.6927,59300.0
2011-10-18 12:20:00,27.99,28.01,27.95,27.98,67700.0,21.6927,21.7082,21.6617,21.6849,67700.0
2011-10-18 12:25:00,27.96,27.98,27.89,27.91,33200.0,21.6694,21.6849,21.6152,21.6307,33200.0
2011-10-18 12:30:00,27.92,27.94,27.91,27.93,6400.0,21.6384,21.6539,21.6307,21.6462,6400.0
2011-10-18 12:35:00,27.94,28.05,27.94,28.05,19800.0,21.6539,21.7392,21.6539,21.7392,19800.0
2011-10-18 12:40:00,28.05,28.09,28.05,28.09,8800.0,21.7392,21.7702,21.7392,21.7702,8800.0
2011-10-18 12:45:00,28.1,28.14,28.09,28.14,7800.0,21.7779,21.8089,21.7702,21.8089,7800.0
2011-10-18 12:50:00,28.13,28.14,28.1,28.11,10100.0,21.8012,21.8089,21.7779,21.7857,10100.0
2011-10-18 12:55:00,28.11,28.12,28.1,28.12,4300.0,21.7857,21.7934,21.7779,21.7934,4300.0
2011-10-18 13:00:00,28.12,28.14,28.11,28.13,3700.0,21.7934,21.8089,21.7857,21.8012,3700.0
2011-10-18 13:05:00,28.14,28.14,28.13,28.13,9600.0,21.8089,21.8089,21.8012,21.8012,9600.0
2011-10-18 13:10:00,28.13,28.14,28.07,28.07,22500.0,21.8012,21.8089,21.7547,21.7547,22500.0
2011-10-18 13:15:00,28.07,28.08,28.06,28.06,5600.0,21.7547,21.7624,21.7469,21.7469,5600.0
2011-10-18 13:20:00,28.07,28.08,28.06,28.08,8800.0,21.7547,21.7624,21.7469,21.7624,8800.0
2011-10-18 13:25:00,28.08,28.11,28.08,28.11,16100.0,21.7624,21.7857,21.7624,21.7857,16100.0
2011-10-18 13:30:00,28.11,28.11,28.09,28.1,5400.0,21.7857,21.7857,21.7702,21.7779,5400.0
2011-10-18 13:35:00,28.1,28.13,28.09,28.11,8200.0,21.7779,21.8012,21.7702,21.7857,8200.0
2011-10-18 13:40:00,28.12,28.12,28.06,28.07,9900.0,21.7934,21.7934,21.7469,21.7547,9900.0
2011-10-18 13:45:00,28.07,28.08,28.04,28.08,12900.0,21.7547,21.7624,21.7314,21.7624,12900.0
2011-10-18 13:50:00,28.09,28.12,28.08,28.09,16800.0,21.7702,21.7934,21.7624,21.7702,16800.0
2011-10-18 13:55:00,28.09,28.1,28.03,28.06,9000.0,21.7702,21.7779,21.7237,21.7469,9000.0
2011-10-18 14:00:00,28.06,28.09,28.05,28.08,11800.0,21.7469,21.7702,21.7392,21.7624,11800.0
2011-10-18 14:05:00,28.09,28.11,28.07,28.09,18500.0,21.7702,21.7857,21.7547,21.7702,18500.0
2011-10-18 14:10:00,28.1,28.15,28.1,28.14,15900.0,21.7779,21.8167,21.7779,21.8089,15900.0
2011-10-18 14:15:00,28.14,28.15,28.12,28.12,14800.0,21.8089,21.8167,21.7934,21.7934,14800.0
2011-10-18 14:20:00,28.13,28.14,28.12,28.13,8000.0,21.8012,21.8089,21.7934,21.8012,8000.0
2011-10-18 14:25:00,28.14,28.14,28.11,28.11,10900.0,21.8089,21.8089,21.7857,21.7857,10900.0
2011-10-18 14:30:00,28.12,28.17,28.12,28.16,18100.0,21.7934,21.8322,21.7934,21.8244,18100.0
2011-10-18 14:35:00,28.16,28.16,28.09,28.1,13600.0,21.8244,21.8244,21.7702,21.7779,13600.0
2011-10-18 14:40:00,28.09,28.1,28.04,28.06,13300.0,21.7702,21.7779,21.7314,21.7469,13300.0
2011-10-18 14:45:00,28.06,28.1,28.06,28.08,19000.0,21.7469,21.7779,21.7469,21.7624,19000.0
2011-10-18 14:50:00,28.08,28.11,28.06,28.08,19400.0,21.7624,21.7857,21.7469,21.7624,19400.0
2011-10-18 14:55:00,28.08,28.13,28.08,28.11,16700.0,21.7624,21.8012,21.7624,21.7857,16700.0
2011-10-18 15:00:00,28.12,28.3,28.12,28.27,42900.0,21.7934,21.9329,21.7934,21.9097,42900.0
2011-10-18 15:05:00,28.27,28.38,28.27,28.34,52900.0,21.9097,21.9949,21.9097,21.9639,52900.0
2011-10-18 15:10:00,28.34,28.57,28.34,28.4,114700.0,21.9639,22.1422,21.9639,22.0104,114700.0
2011-10-18 15:15:00,28.41,28.44,28.29,28.29,64600.0,22.0182,22.0414,21.9252,21.9252,64600.0
2011-10-18 15:20:00,28.31,28.39,28.22,28.22,53700.0,21.9407,22.0027,21.8709,21.8709,53700.0
2011-10-18 15:25:00,28.22,28.29,28.16,28.17,68300.0,21.8709,21.9252,21.8244,21.8322,68300.0
2011-10-18 15:30:00,28.17,28.21,28.12,28.14,64200.0,21.8322,21.8632,21.7934,21.8089,64200.0
2011-10-18 15:35:00,28.14,28.28,28.14,28.21,87700.0,21.8089,21.9174,21.8089,21.8632,87700.0
2011-10-18 15:40:00,28.21,28.3,28.17,28.3,110600.0,21.8632,21.9329,21.8322,21.9329,110600.0
2011-10-18 15:45:00,28.3,28.35,28.29,28.35,103100.0,21.9329,21.9717,21.9252,21.9717,103100.0
2011-10-18 15:50:00,28.35,28.45,28.35,28.44,154500.0,21.9717,22.0492,21.9717,22.0414,154500.0
2011-10-18 15:55:00,28.44,28.46,28.24,28.33,490800.0,22.0414,22.0569,21.8864,21.9562,490800.0
2011-10-19 09:30:00,28.22,28.22,28.11,28.17,36000.0,21.8709,21.8709,21.7857,21.8322,36000.0
2011-10-19 09:35:00,28.15,28.54,28.15,28.5,36700.0,21.8167,22.1189,21.8167,22.0879,36700.0
2011-10-19 09:40:00,28.48,28.65,28.45,28.59,60200.0,22.0724,22.2042,22.0492,22.1577,60200.0
2011-10-19 09:45:00,28.58,28.69,28.53,28.68,46300.0,22.1499,22.2352,22.1112,22.2274,46300.0
2011-10-19 09:50:00,28.67,28.68,28.48,28.49,24600.0,22.2197,22.2274,22.0724,22.0802,24600.0
2011-10-19 09:55:00,28.49,28.49,28.4,28.48,30300.0,22.0802,22.0802,22.0104,22.0724,30300.0
2011-10-19 10:00:00,28.48,28.52,28.38,28.42,23200.0,22.0724,22.1034,21.9949,22.0259,23200.0
2011-10-19 10:05:00,28.42,28.54,28.42,28.53,16000.0,22.0259,22.1189,22.0259,22.1112,16000.0
2011-10-19 10:10:00,28.53,28.6,28.53,28.59,10300.0,22.1112,22.1654,22.1112,22.1577,10300.0
2011-10-19 10:15:00,28.59,28.65,28.54,28.62,17000.0,22.1577,22.2042,22.1189,22.1809,17000.0
2011-10-19 10:20:00,28.61,28.61,28.52,28.56,33700.0,22.1732,22.1732,22.1034,22.1344,33700.0
2011-10-19 10:25:00,28.57,28.67,28.55,28.62,70100.0,22.1422,22.2197,22.1267,22.1809,70100.0
2011-10-19 10:30:00,28.62,28.68,28.59,28.59,22400.0,22.1809,22.2274,22.1577,22.1577,22400.0
2011-10-19 10:35:00,28.58,28.6,28.52,28.55,9300.0,22.1499,22.1654,22.1034,22.1267,9300.0
2011-10-19 10:40:00,28.55,28.61,28.51,28.51,6600.0,22.1267,22.1732,22.0957,22.0957,6600.0
2011-10-19 10:45:00,28.5,28.57,28.5,28.53,10400.0,22.0879,22.1422,22.0879,22.1112,10400.0
2011-10-19 10:50:00,28.54,28.57,28.5,28.57,9000.0,22.1189,22.1422,22.0879,22.1422,9000.0
2011-10-19 10:55:00,28.56,28.57,28.49,28.49,17700.0,22.1344,22.1422,22.0802,22.0802,17700.0
2011-10-19 11:00:00,28.5,28.53,28.45,28.45,21200.0,22.0879,22.1112,22.0492,22.0492,21200.0
2011-10-19 11:05:00,28.44,28.5,28.43,28.5,11100.0,22.0414,22.0879,22.0337,22.0879,11100.0
2011-10-19 11:10:00,28.49,28.51,28.47,28.49,9400.0,22.0802,22.0957,22.0647,22.0802,9400.0
2011-10-19 11:15:00,28.49,28.51,28.42,28.42,18400.0,22.0802,22.0957,22.0259,22.0259,18400.0
2011-10-19 11:20:00,28.42,28.5,28.39,28.5,20700.0,22.0259,22.0879,22.0027,22.0879,20700.0
2011-10-19 11:25:00,28.49,28.56,28.48,28.54,13400.0,22.0802,22.1344,22.0724,22.1189,13400.0
2011-10-19 11:30:00,28.54,28.61,28.53,28.59,14500.0,22.1189,22.1732,22.1112,22.1577,14500.0
2011-10-19 11:35:00,28.6,28.6,28.57,28.59,5500.0,22.1654,22.1654,22.1422,22.1577,5500.0
2011-10-19 11:40:00,28.58,28.6,28.55,28.59,6500.0,22.1499,22.1654,22.1267,22.1577,6500.0
2011-10-19 11:45:00,28.6,28.6,28.54,28.55,6400.0,22.1654,22.1654,22.1189,22.1267,6400.0
2011-10-19 11:50:00,28.54,28.56,28.53,28.54,7200.0,22.1189,22.1344,22.1112,22.1189,7200.0
2011-10-19 11:55:00,28.53,28.53,28.47,28.48,17600.0,22.1112,22.1112,22.0647,22.0724,17600.0
2011-10-19 12:00:00,28.48,28.52,28.48,28.52,10100.0,22.0724,22.1034,22.0724,22.1034,10100.0
2011-10-19 12:05:00,28.53,28.56,28.48,28.48,9900.0,22.1112,22.1344,22.0724,22.0724,9900.0
2011-10-19 12:10:00,28.47,28.48,28.45,28.45,10600.0,22.0647,22.0724,22.0492,22.0492,10600.0
2011-10-19 12:15:00,28.45,28.53,28.45,28.52,9500.0,22.0492,22.1112,22.0492,22.1034,9500.0
2011-10-19 12:20:00,28.51,28.56,28.5,28.56,6100.0,22.0957,22.1344,22.0879,22.1344,6100.0
2011-10-19 12:25:00,28.56,28.56,28.54,28.54,6400.0,22.1344,22.1344,22.1189,22.1189,6400.0
2011-10-19 12:30:00,28.54,28.54,28.47,28.48,7200.0,22.1189,22.1189,22.0647,22.0724,7200.0
2011-10-19 12:35:00,28.49,28.56,28.49,28.54,14200.0,22.0802,22.1344,22.0802,22.1189,14200.0
2011-10-19 12:40:00,28.53,28.53,28.49,28.52,5700.0,22.1112,22.1112,22.0802,22.1034,5700.0
2011-10-19 12:45:00,28.52,28.54,28.49,28.51,5100.0,22.1034,22.1189,22.0802,22.0957,5100.0
2011-10-19 12:50:00,28.49,28.6,28.49,28.58,32100.0,22.0802,22.1654,22.0802,22.1499,32100.0
2011-10-19 12:55:00,28.58,28.61,28.58,28.59,13200.0,22.1499,22.1732,22.1499,22.1577,13200.0
2011-10-19 13:00:00,28.58,28.66,28.58,28.66,16300.0,22.1499,22.2119,22.1499,22.2119,16300.0
2011-10-19 13:05:00,28.65,28.65,28.6,28.64,19300.0,22.2042,22.2042,22.1654,22.1964,19300.0
2011-10-19 13:10:00,28.63,28.66,28.62,28.66,30000.0,22.1887,22.2119,22.1809,22.2119,30000.0
2011-10-19 13:15:00,28.65,28.67,28.63,28.63,18900.0,22.2042,22.2197,22.1887,22.1887,18900.0
2011-10-19 13:20:00,28.63,28.64,28.62,28.63,25000.0,22.1887,22.1964,22.1809,22.1887,25000.0
2011-10-19 13:25:00,28.62,28.64,28.57,28.57,16000.0,22.1809,22.1964,22.1422,22.1422,16000.0
2011-10-19 13:30:00,28.58,28.59,28.56,28.58,14100.0,22.1499,22.1577,22.1344,22.1499,14100.0
2011-10-19 13:35:00,28.58,28.58,28.54,28.55,38500.0,22.1499,22.1499,22.1189,22.1267,38500.0
2011-10-19 13:40:00,28.54,28.57,28.52,28.52,36500.0,22.1189,22.1422,22.1034,22.1034,36500.0
2011-10-19 13:45:00,28.52,28.57,28.5,28.57,27600.0,22.1034,22.1422,22.0879,22.1422,27600.0
2011-10-19 13:50:00,28.56,28.59,28.54,28.58,20500.0,22.1344,22.1577,22.1189,22.1499,20500.0
2011-10-19 13:55:00,28.58,28.61,28.56,28.58,17400.0,22.1499,22.1732,22.1344,22.1499,17400.0
2011-10-19 14:00:00,28.58,28.61,28.53,28.55,27500.0,22.1499,22.1732,22.1112,22.1267,27500.0
2011-10-19 14:05:00,28.53,28.53,28.38,28.41,49200.0,22.1112,22.1112,21.9949,22.0182,49200.0
2011-10-19 14:10:00,28.41,28.48,28.39,28.41,19300.0,22.0182,22.0724,22.0027,22.0182,19300.0
2011-10-19 14:15:00,28.39,28.46,28.38,28.45,36400.0,22.0027,22.0569,21.9949,22.0492,36400.0
2011-10-19 14:20:00,28.45,28.45,28.38,28.38,38900.0,22.0492,22.0492,21.9949,21.9949,38900.0
2011-10-19 14:25:00,28.39,28.41,28.38,28.4,19700.0,22.0027,22.0182,21.9949,22.0104,19700.0
2011-10-19 14:30:00,28.4,28.42,28.34,28.36,37500.0,22.0104,22.0259,21.9639,21.9794,37500.0
2011-10-19 14:35:00,28.36,28.42,28.35,28.41,34800.0,21.9794,22.0259,21.9717,22.0182,34800.0
2011-10-19 14:40:00,28.41,28.48,28.4,28.47,116800.0,22.0182,22.0724,22.0104,22.0647,116800.0
2011-10-19 14:45:00,28.48,28.57,28.48,28.54,48000.0,22.0724,22.1422,22.0724,22.1189,48000.0
2011-10-19 14:50:00,28.53,28.53,28.43,28.43,37600.0,22.1112,22.1112,22.0337,22.0337,37600.0
2011-10-19 14:55:00,28.43,28.44,28.38,28.41,30400.0,22.0337,22.0414,21.9949,22.0182,30400.0
2011-10-19 15:00:00,28.4,28.41,28.32,28.33,33000.0,22.0104,22.0182,21.9484,21.9562,33000.0
2011-10-19 15:05:00,28.33,28.39,28.29,28.36,42200.0,21.9562,22.0027,21.9252,21.9794,42200.0
2011-10-19 15:10:00,28.34,28.39,28.31,28.36,42200.0,21.9639,22.0027,21.9407,21.9794,42200.0
2011-10-19 15:15:00,28.36,28.42,28.36,28.41,34700.0,21.9794,22.0259,21.9794,22.0182,34700.0
2011-10-19 15:20:00,28.39,28.4,28.33,28.38,35600.0,22.0027,22.0104,21.9562,21.9949,35600.0
2011-10-19 15:25:00,28.39,28.41,28.31,28.32,40100.0,22.0027,22.0182,21.9407,21.9484,40100.0
2011-10-19 15:30:00,28.32,28.47,28.31,28.44,99700.0,21.9484,22.0647,21.9407,22.0414,99700.0
2011-10-19 15:35:00,28.46,28.46,28.33,28.35,44900.0,22.0569,22.0569,21.9562,21.9717,44900.0
2011-10-19 15:40:00,28.35,28.46,28.26,28.37,91100.0,21.9717,22.0569,21.9019,21.9872,91100.0
2011-10-19 15:45:00,28.38,28.44,28.3,28.41,101300.0,21.9949,22.0414,21.9329,22.0182,101300.0
2011-10-19 15:50:00,28.4,28.41,28.33,28.39,93900.0,22.0104,22.0182,21.9562,22.0027,93900.0
2011-10-19 15:55:00,28.38,28.39,28.28,28.28,231300.0,21.9949,22.0027,21.9174,21.9174,231300.0
2011-10-20 09:30:00,28.29,28.39,28.26,28.31,32300.0,21.9252,22.0027,21.9019,21.9407,32300.0
2011-10-20 09:35:00,28.34,28.41,28.26,28.4,33700.0,21.9639,22.0182,21.9019,22.0104,33700.0
2011-10-20 09:40:00,28.37,28.41,28.24,28.36,41200.0,21.9872,22.0182,21.8864,21.9794,41200.0
2011-10-20 09:45:00,28.36,28.38,28.25,28.28,30700.0,21.9794,21.9949,21.8942,21.9174,30700.0
2011-10-20 09:50:00,28.29,28.29,28.21,28.22,19400.0,21.9252,21.9252,21.8632,21.8709,19400.0
2011-10-20 09:55:00,28.22,28.24,28.19,28.2,13100.0,21.8709,21.8864,21.8477,21.8554,13100.0
2011-10-20 10:00:00,28.23,28.39,28.2,28.26,50100.0,21.8787,22.0027,21.8554,21.9019,50100.0
2011-10-20 10:05:00,28.25,28.25,28.15,28.2,29000.0,21.8942,21.8942,21.8167,21.8554,29000.0
2011-10-20 10:10:00,28.21,28.35,28.2,28.31,21000.0,21.8632,21.9717,21.8554,21.9407,21000.0
2011-10-20 10:15:00,28.32,28.32,28.24,28.28,29100.0,21.9484,21.9484,21.8864,21.9174,29100.0
2011-10-20 10:20:00,28.28,28.32,28.24,28.26,25300.0,21.9174,21.9484,21.8864,21.9019,25300.0
2011-10-20 10:25:00,28.26,28.28,28.22,28.28,13700.0,21.9019,21.9174,21.8709,21.9174,13700.0
2011-10-20 10:30:00,28.28,28.35,28.25,28.32,24100.0,21.9174,21.9717,21.8942,21.9484,24100.0
2011-10-20 10:35:00,28.32,28.35,28.26,28.32,27100.0,21.9484,21.9717,21.9019,21.9484,27100.0
2011-10-20 10:40:00,28.33,28.34,28.26,28.3,23900.0,21.9562,21.9639,21.9019,21.9329,23900.0
2011-10-20 10:45:00,28.31,28.32,28.25,28.28,23100.0,21.9407,21.9484,21.8942,21.9174,23100.0
2011-10-20 10:50:00,28.25,28.3,28.23,28.27,15200.0,21.8942,21.9329,21.8787,21.9097,15200.0
2011-10-20 10:55:00,28.27,28.27,28.18,28.18,15300.0,21.9097,21.9097,21.8399,21.8399,15300.0
2011-10-20 11:00:00,28.17,28.21,28.14,28.17,23100.0,21.8322,21.8632,21.8089,21.8322,23100.0
2011-10-20 11:05:00,28.16,28.22,28.14,28.21,16300.0,21.8244,21.8709,21.8089,21.8632,16300.0
2011-10-20 11:10:00,28.21,28.23,28.17,28.19,11500.0,21.8632,21.8787,21.8322,21.8477,11500.0
2011-10-20 11:15:00,28.17,28.17,28.12,28.13,12600.0,21.8322,21.8322,21.7934,21.8012,12600.0
2011-10-20 11:20:00,28.13,28.24,28.13,28.23,10800.0,21.8012,21.8864,21.8012,21.8787,10800.0
2011-10-20 11:25:00,28.23,28.3,28.23,28.26,16800.0,21.8787,21.9329,21.8787,21.9019,16800.0
2011-10-20 11:30:00,28.26,28.27,28.18,28.22,24900.0,21.9019,21.9097,21.8399,21.8709,24900.0
2011-10-20 11:35:00,28.24,28.3,28.23,28.24,15700.0,21.8864,21.9329,21.8787,21.8864,15700.0
2011-10-20 11:40:00,28.25,28.26,28.2,28.23,9400.0,21.8942,21.9019,21.8554,21.8787,9400.0
2011-10-20 11:45:00,28.23,28.27,28.19,28.23,19900.0,21.8787,21.9097,21.8477,21.8787,19900.0
2011-10-20 11:50:00,28.23,28.29,28.21,28.28,57900.0,21.8787,21.9252,21.8632,21.9174,57900.0
2011-10-20 11:55:00,28.28,28.3,28.22,28.3,35500.0,21.9174,21.9329,21.8709,21.9329,35500.0
2011-10-20 12:00:00,28.3,28.31,28.26,28.26,36300.0,21.9329,21.9407,21.9019,21.9019,36300.0
2011-10-20 12:05:00,28.26,28.3,28.21,28.22,29900.0,21.9019,21.9329,21.8632,21.8709,29900.0
2011-10-20 12:10:00,28.23,28.23,28.2,28.2,9100.0,21.8787,21.8787,21.8554,21.8554,9100.0
2011-10-20 12:15:00,28.21,28.27,28.21,28.25,47400.0,21.8632,21.9097,21.8632,21.8942,47400.0
2011-10-20 12:20:00,28.25,28.35,28.25,28.32,30600.0,21.8942,21.9717,21.8942,21.9484,30600.0
2011-10-20 12:25:00,28.32,28.36,28.3,28.31,49100.0,21.9484,21.9794,21.9329,21.9407,49100.0
2011-10-20 12:30:00,28.31,28.38,28.3,28.37,34100.0,21.9407,21.9949,21.9329,21.9872,34100.0
2011-10-20 12:35:00,28.37,28.37,28.31,28.36,12500.0,21.9872,21.9872,21.9407,21.9794,12500.0
2011-10-20 12:40:00,28.36,28.36,28.31,28.32,8300.0,21.9794,21.9794,21.9407,21.9484,8300.0
2011-10-20 12:45:00,28.32,28.36,28.31,28.31,4900.0,21.9484,21.9794,21.9407,21.9407,4900.0
2011-10-20 12:50:00,28.31,28.35,28.3,28.35,10800.0,21.9407,21.9717,21.9329,21.9717,10800.0
2011-10-20 12:55:00,28.35,28.46,28.34,28.44,22900.0,21.9717,22.0569,21.9639,22.0414,22900.0
2011-10-20 13:00:00,28.44,28.48,28.41,28.41,18500.0,22.0414,22.0724,22.0182,22.0182,18500.0
2011-10-20 13:05:00,28.41,28.5,28.41,28.47,32600.0,22.0182,22.0879,22.0182,22.0647,32600.0
2011-10-20 13:10:00,28.46,28.5,28.45,28.46,24400.0,22.0569,22.0879,22.0492,22.0569,24400.0
2011-10-20 13:15:00,28.46,28.56,28.45,28.55,44100.0,22.0569,22.1344,22.0492,22.1267,44100.0
2011-10-20 13:20:00,28.55,28.64,28.55,28.62,32500.0,22.1267,22.1964,22.1267,22.1809,32500.0
2011-10-20 13:25:00,28.61,28.67,28.6,28.62,38700.0,22.1732,22.2197,22.1654,22.1809,38700.0
2011-10-20 13:30:00,28.63,28.65,28.48,28.48,60400.0,22.1887,22.2042,22.0724,22.0724,60400.0
2011-10-20 13:35:00,28.48,28.56,28.48,28.54,56000.0,22.0724,22.1344,22.0724,22.1189,56000.0
2011-10-20 13:40:00,28.54,28.55,28.49,28.54,55200.0,22.1189,22.1267,22.0802,22.1189,55200.0
2011-10-20 13:45:00,28.54,28.64,28.54,28.62,68900.0,22.1189,22.1964,22.1189,22.1809,68900.0
2011-10-20 13:50:00,28.62,28.71,28.62,28.68,53800.0,22.1809,22.2507,22.1809,22.2274,53800.0
2011-10-20 13:55:00,28.66,28.69,28.62,28.66,398100.0,22.2119,22.2352,22.1809,22.2119,398100.0
2011-10-20 14:00:00,28.65,28.71,28.65,28.7,135000.0,22.2042,22.2507,22.2042,22.2429,135000.0
2011-10-20 14:05:00,28.7,28.74,28.67,28.68,56300.0,22.2429,22.2739,22.2197,22.2274,56300.0
2011-10-20 14:10:00,28.68,28.71,28.66,28.68,120100.0,22.2274,22.2507,22.2119,22.2274,120100.0
2011-10-20 14:15:00,28.68,28.74,28.67,28.71,27500.0,22.2274,22.2739,22.2197,22.2507,27500.0
2011-10-20 14:20:00,28.71,28.73,28.68,28.72,95300.0,22.2507,22.2662,22.2274,22.2584,95300.0
2011-10-20 14:25:00,28.71,28.74,28.7,28.72,24500.0,22.2507,22.2739,22.2429,22.2584,24500.0
2011-10-20 14:30:00,28.71,28.74,28.68,28.7,81000.0,22.2507,22.2739,22.2274,22.2429,81000.0
2011-10-20 14:35:00,28.7,28.83,28.7,28.82,29400.0,22.2429,22.3437,22.2429,22.3359,29400.0
2011-10-20 14:40:00,28.82,28.88,28.8,28.82,35000.0,22.3359,22.3824,22.3204,22.3359,35000.0
2011-10-20 14:45:00,28.83,28.86,28.82,28.86,25800.0,22.3437,22.3669,22.3359,22.3669,25800.0
2011-10-20 14:50:00,28.86,28.95,28.85,28.92,37900.0,22.3669,22.4367,22.3592,22.4134,37900.0
2011-10-20 14:55:00,28.92,28.94,28.9,28.91,27200.0,22.4134,22.4289,22.3979,22.4057,27200.0
2011-10-20 15:00:00,28.91,28.91,28.84,28.84,31800.0,22.4057,22.4057,22.3514,22.3514,31800.0
2011-10-20 15:05:00,28.84,28.86,28.82,28.85,29300.0,22.3514,22.3669,22.3359,22.3592,29300.0
2011-10-20 15:10:00,28.84,28.85,28.79,28.84,27400.0,22.3514,22.3592,22.3127,22.3514,27400.0
2011-10-20 15:15:00,28.85,28.9,28.84,28.89,81300.0,22.3592,22.3979,22.3514,22.3902,81300.0
2011-10-20 15:20:00,28.89,28.89,28.85,28.87,112100.0,22.3902,22.3902,22.3592,22.3747,112100.0
2011-10-20 15:25:00,28.87,28.9,28.86,28.89,93500.0,22.3747,22.3979,22.3669,22.3902,93500.0
2011-10-20 15:30:00,28.88,28.93,28.88,28.92,82000.0,22.3824,22.4212,22.3824,22.4134,82000.0
2011-10-20 15:35:00,28.92,28.94,28.91,28.94,114500.0,22.4134,22.4289,22.4057,22.4289,114500.0
2011-10-20 15:40:00,28.94,29.02,28.93,29.0,122800.0,22.4289,22.4909,22.4212,22.4754,122800.0
2011-10-20 15:45:00,29.01,29.05,28.95,28.99,99900.0,22.4832,22.5142,22.4367,22.4677,99900.0
2011-10-20 15:50:00,28.99,29.03,28.9,28.99,84400.0,22.4677,22.4987,22.3979,22.4677,84400.0
2011-10-20 15:55:00,28.99,29.05,28.98,29.0,337600.0,22.4677,22.5142,22.4599,22.4754,337600.0
2011-10-21 09:30:00,29.27,29.43,29.25,29.26,443700.0,22.6847,22.8087,22.6692,22.6769,443700.0
2011-10-21 09:35:00,29.27,29.43,29.23,29.43,45200.0,22.6847,22.8087,22.6537,22.8087,45200.0
2011-10-21 09:40:00,29.43,29.46,29.39,29.46,24600.0,22.8087,22.8319,22.7777,22.8319,24600.0
2011-10-21 09:45:00,29.47,29.58,29.47,29.54,37600.0,22.8397,22.9249,22.8397,22.8939,37600.0
2011-10-21 09:50:00,29.55,29.59,29.49,29.55,97500.0,22.9017,22.9327,22.8552,22.9017,97500.0
2011-10-21 09:55:00,29.55,29.62,29.51,29.58,74300.0,22.9017,22.9559,22.8707,22.9249,74300.0
2011-10-21 10:00:00,29.58,29.58,29.51,29.57,50100.0,22.9249,22.9249,22.8707,22.9172,50100.0
2011-10-21 10:05:00,29.58,29.64,29.57,29.6,16200.0,22.9249,22.9714,22.9172,22.9404,16200.0
2011-10-21 10:10:00,29.6,29.66,29.6,29.66,24300.0,22.9404,22.9869,22.9404,22.9869,24300.0
2011-10-21 10:15:00,29.67,29.77,29.63,29.77,52700.0,22.9947,23.0722,22.9637,23.0722,52700.0
2011-10-21 10:20:00,29.77,29.87,29.74,29.8,56800.0,23.0722,23.1497,23.0489,23.0954,56800.0
2011-10-21 10:25:00,29.8,29.87,29.76,29.84,61700.0,23.0954,23.1497,23.0644,23.1264,61700.0
2011-10-21 10:30:00,29.84,29.91,29.8,29.86,78000.0,23.1264,23.1807,23.0954,23.1419,78000.0
2011-10-21 10:35:00,29.86,29.91,29.8,29.82,45300.0,23.1419,23.1807,23.0954,23.1109,45300.0
2011-10-21 10:40:00,29.82,29.85,29.78,29.82,42100.0,23.1109,23.1342,23.0799,23.1109,42100.0
2011-10-21 10:45:00,29.82,29.87,29.8,29.86,30400.0,23.1109,23.1497,23.0954,23.1419,30400.0
2011-10-21 10:50:00,29.88,29.89,29.82,29.85,30200.0,23.1574,23.1652,23.1109,23.1342,30200.0
2011-10-21 10:55:00,29.85,29.9,29.84,29.87,39200.0,23.1342,23.1729,23.1264,23.1497,39200.0
2011-10-21 11:00:00,29.86,29.91,29.85,29.86,31900.0,23.1419,23.1807,23.1342,23.1419,31900.0
2011-10-21 11:05:00,29.86,29.87,29.82,29.82,38100.0,23.1419,23.1497,23.1109,23.1109,38100.0
2011-10-21 11:10:00,29.83,29.9,29.82,29.9,31600.0,23.1187,23.1729,23.1109,23.1729,31600.0
2011-10-21 11:15:00,29.89,29.91,29.82,29.83,28600.0,23.1652,23.1807,23.1109,23.1187,28600.0
2011-10-21 11:20:00,29.82,29.88,29.79,29.83,20700.0,23.1109,23.1574,23.0877,23.1187,20700.0
2011-10-21 11:25:00,29.83,29.87,29.81,29.86,29000.0,23.1187,23.1497,23.1032,23.1419,29000.0
2011-10-21 11:30:00,29.86,29.89,29.83,29.86,61500.0,23.1419,23.1652,23.1187,23.1419,61500.0
2011-10-21 11:35:00,29.86,29.88,29.84,29.85,94400.0,23.1419,23.1574,23.1264,23.1342,94400.0
2011-10-21 11:40:00,29.85,29.88,29.85,29.86,49900.0,23.1342,23.1574,23.1342,23.1419,49900.0
2011-10-21 11:45:00,29.86,29.87,29.84,29.85,32900.0,23.1419,23.1497,23.1264,23.1342,32900.0
2011-10-21 11:50:00,29.85,29.91,29.85,29.88,29800.0,23.1342,23.1807,23.1342,23.1574,29800.0
2011-10-21 11:55:00,29.89,29.91,29.84,29.86,21300.0,23.1652,23.1807,23.1264,23.1419,21300.0
2011-10-21 12:00:00,29.86,29.86,29.81,29.82,30400.0,23.1419,23.1419,23.1032,23.1109,30400.0
2011-10-21 12:05:00,29.82,29.82,29.75,29.76,30200.0,23.1109,23.1109,23.0567,23.0644,30200.0
2011-10-21 12:10:00,29.75,29.87,29.75,29.87,138000.0,23.0567,23.1497,23.0567,23.1497,138000.0
2011-10-21 12:15:00,29.87,29.88,29.85,29.85,25300.0,23.1497,23.1574,23.1342,23.1342,25300.0
2011-10-21 12:20:00,29.86,29.86,29.82,29.83,25400.0,23.1419,23.1419,23.1109,23.1187,25400.0
2011-10-21 12:25:00,29.82,29.93,29.81,29.93,43500.0,23.1109,23.1962,23.1032,23.1962,43500.0
2011-10-21 12:30:00,29.93,29.95,29.93,29.94,20800.0,23.1962,23.2117,23.1962,23.2039,20800.0
2011-10-21 12:35:00,29.94,29.94,29.9,29.94,31900.0,23.2039,23.2039,23.1729,23.2039,31900.0
2011-10-21 12:40:00,29.94,29.98,29.93,29.98,32900.0,23.2039,23.2349,23.1962,23.2349,32900.0
2011-10-21 12:45:00,29.98,29.99,29.96,29.98,36600.0,23.2349,23.2427,23.2194,23.2349,36600.0
2011-10-21 12:50:00,29.98,30.0,29.97,29.99,34600.0,23.2349,23.2504,23.2272,23.2427,34600.0
2011-10-21 12:55:00,29.99,30.0,29.96,29.96,29400.0,23.2427,23.2504,23.2194,23.2194,29400.0
2011-10-21 13:00:00,29.96,29.96,29.87,29.89,23600.0,23.2194,23.2194,23.1497,23.1652,23600.0
2011-10-21 13:05:00,29.9,29.93,29.89,29.92,20700.0,23.1729,23.1962,23.1652,23.1884,20700.0
2011-10-21 13:10:00,29.93,29.95,29.88,29.9,51500.0,23.1962,23.2117,23.1574,23.1729,51500.0
2011-10-21 13:15:00,29.9,29.96,29.9,29.94,61100.0,23.1729,23.2194,23.1729,23.2039,61100.0
2011-10-21 13:20:00,29.95,29.99,29.94,29.95,29100.0,23.2117,23.2427,23.2039,23.2117,29100.0
2011-10-21 13:25:00,29.94,29.96,29.91,29.96,47600.0,23.2039,23.2194,23.1807,23.2194,47600.0
2011-10-21 13:30:00,29.95,29.96,29.9,29.95,32300.0,23.2117,23.2194,23.1729,23.2117,32300.0
2011-10-21 13:35:00,29.95,29.99,29.93,29.94,35900.0,23.2117,23.2427,23.1962,23.2039,35900.0
2011-10-21 13:40:00,29.93,29.94,29.84,29.89,39500.0,23.1962,23.2039,23.1264,23.1652,39500.0
2011-10-21 13:45:00,29.89,29.93,29.86,29.91,39800.0,23.1652,23.1962,23.1419,23.1807,39800.0
2011-10-21 13:50:00,29.91,29.91,29.85,29.88,28900.0,23.1807,23.1807,23.1342,23.1574,28900.0
2011-10-21 13:55:00,29.88,29.91,29.85,29.91,75400.0,23.1574,23.1807,23.1342,23.1807,75400.0
2011-10-21 14:00:00,29.91,29.98,29.89,29.98,50800.0,23.1807,23.2349,23.1652,23.2349,50800.0
2011-10-21 14:05:00,29.98,30.0,29.96,29.98,127600.0,23.2349,23.2504,23.2194,23.2349,127600.0
2011-10-21 14:10:00,29.97,29.97,29.94,29.95,26000.0,23.2272,23.2272,23.2039,23.2117,26000.0
2011-10-21 14:15:00,29.96,29.97,29.92,29.96,35200.0,23.2194,23.2272,23.1884,23.2194,35200.0
2011-10-21 14:20:00,29.97,30.0,29.97,29.99,46700.0,23.2272,23.2504,23.2272,23.2427,46700.0
2011-10-21 14:25:00,29.99,30.0,29.96,29.97,38100.0,23.2427,23.2504,23.2194,23.2272,38100.0
2011-10-21 14:30:00,29.98,30.0,29.95,29.96,42100.0,23.2349,23.2504,23.2117,23.2194,42100.0
2011-10-21 14:35:00,29.96,29.98,29.95,29.96,22400.0,23.2194,23.2349,23.2117,23.2194,22400.0
2011-10-21 14:40:00,29.96,30.0,29.96,29.99,49000.0,23.2194,23.2504,23.2194,23.2427,49000.0
2011-10-21 14:45:00,29.98,30.01,29.97,29.97,64800.0,23.2349,23.2582,23.2272,23.2272,64800.0
2011-10-21 14:50:00,29.97,30.01,29.94,29.99,40100.0,23.2272,23.2582,23.2039,23.2427,40100.0
2011-10-21 14:55:00,30.0,30.03,29.97,30.03,32600.0,23.2504,23.2737,23.2272,23.2737,32600.0
2011-10-21 15:00:00,30.03,30.09,30.02,30.08,83900.0,23.2737,23.3202,23.2659,23.3124,83900.0
2011-10-21 15:05:00,30.09,30.12,30.08,30.11,62700.0,23.3202,23.3434,23.3124,23.3357,62700.0
2011-10-21 15:10:00,30.11,30.16,30.11,30.13,81800.0,23.3357,23.3744,23.3357,23.3512,81800.0
2011-10-21 15:15:00,30.13,30.16,30.12,30.14,54400.0,23.3512,23.3744,23.3434,23.3589,54400.0
2011-10-21 15:20:00,30.14,30.21,30.14,30.2,134200.0,23.3589,23.4132,23.3589,23.4054,134200.0
2011-10-21 15:25:00,30.2,30.21,30.18,30.2,146200.0,23.4054,23.4132,23.3899,23.4054,146200.0
2011-10-21 15:30:00,30.2,30.26,30.19,30.26,166300.0,23.4054,23.4519,23.3977,23.4519,166300.0
2011-10-21 15:35:00,30.26,30.27,30.24,30.25,164800.0,23.4519,23.4597,23.4364,23.4442,164800.0
2011-10-21 15:40:00,30.25,30.26,30.15,30.18,198100.0,23.4442,23.4519,23.3667,23.3899,198100.0
2011-10-21 15:45:00,30.18,30.26,30.17,30.26,180600.0,23.3899,23.4519,23.3822,23.4519,180600.0
2011-10-21 15:50:00,30.25,30.31,30.23,30.3,190500.0,23.4442,23.4907,23.4287,23.4829,190500.0
2011-10-21 15:55:00,30.31,30.36,30.26,30.35,536200.0,23.4907,23.5294,23.4519,23.5217,536200.0
2011-10-24 09:30:00,30.41,30.74,30.4,30.67,133000.0,23.5682,23.824,23.5604,23.7697,133000.0
2011-10-24 09:35:00,30.65,30.87,30.54,30.82,53600.0,23.7542,23.9247,23.6689,23.886,53600.0
2011-10-24 09:40:00,30.82,30.92,30.74,30.89,67300.0,23.886,23.9635,23.824,23.9402,67300.0
2011-10-24 09:45:00,30.88,30.9,30.78,30.83,55400.0,23.9325,23.948,23.855,23.8937,55400.0
2011-10-24 09:50:00,30.84,30.85,30.75,30.75,36000.0,23.9015,23.9092,23.8317,23.8317,36000.0
2011-10-24 09:55:00,30.75,30.81,30.75,30.77,31700.0,23.8317,23.8782,23.8317,23.8472,31700.0
2011-10-24 10:00:00,30.78,30.79,30.74,30.77,25000.0,23.855,23.8627,23.824,23.8472,25000.0
2011-10-24 10:05:00,30.77,30.83,30.77,30.82,48300.0,23.8472,23.8937,23.8472,23.886,48300.0
2011-10-24 10:10:00,30.82,30.83,30.77,30.78,27700.0,23.886,23.8937,23.8472,23.855,27700.0
2011-10-24 10:15:00,30.77,30.78,30.72,30.76,46500.0,23.8472,23.855,23.8085,23.8395,46500.0
2011-10-24 10:20:00,30.76,30.76,30.69,30.69,65700.0,23.8395,23.8395,23.7852,23.7852,65700.0
2011-10-24 10:25:00,30.69,30.74,30.67,30.68,32400.0,23.7852,23.824,23.7697,23.7775,32400.0
2011-10-24 10:30:00,30.68,30.68,30.59,30.62,41600.0,23.7775,23.7775,23.7077,23.731,41600.0
2011-10-24 10:35:00,30.62,30.62,30.51,30.51,21700.0,23.731,23.731,23.6457,23.6457,21700.0
2011-10-24 10:40:00,30.52,30.53,30.5,30.51,26800.0,23.6534,23.6612,23.6379,23.6457,26800.0
2011-10-24 10:45:00,30.51,30.52,30.43,30.43,69600.0,23.6457,23.6534,23.5837,23.5837,69600.0
2011-10-24 10:50:00,30.43,30.47,30.41,30.43,45600.0,23.5837,23.6147,23.5682,23.5837,45600.0
2011-10-24 10:55:00,30.43,30.49,30.43,30.45,38100.0,23.5837,23.6302,23.5837,23.5992,38100.0
2011-10-24 11:00:00,30.45,30.49,30.45,30.47,26400.0,23.5992,23.6302,23.5992,23.6147,26400.0
2011-10-24 11:05:00,30.48,30.51,30.47,30.51,34600.0,23.6224,23.6457,23.6147,23.6457,34600.0
2011-10-24 11:10:00,30.51,30.52,30.42,30.42,33900.0,23.6457,23.6534,23.5759,23.5759,33900.0
2011-10-24 11:15:00,30.42,30.46,30.42,30.44,39400.0,23.5759,23.6069,23.5759,23.5914,39400.0
2011-10-24 11:20:00,30.45,30.46,30.44,30.46,20800.0,23.5992,23.6069,23.5914,23.6069,20800.0
2011-10-24 11:25:00,30.46,30.48,30.45,30.45,23200.0,23.6069,23.6224,23.5992,23.5992,23200.0
2011-10-24 11:30:00,30.44,30.45,30.42,30.44,43300.0,23.5914,23.5992,23.5759,23.5914,43300.0
2011-10-24 11:35:00,30.43,30.45,30.41,30.45,27900.0,23.5837,23.5992,23.5682,23.5992,27900.0
2011-10-24 11:40:00,30.45,30.46,30.42,30.45,21300.0,23.5992,23.6069,23.5759,23.5992,21300.0
2011-10-24 11:45:00,30.46,30.49,30.44,30.49,30200.0,23.6069,23.6302,23.5914,23.6302,30200.0
2011-10-24 11:50:00,30.49,30.49,30.44,30.44,17100.0,23.6302,23.6302,23.5914,23.5914,17100.0
2011-10-24 11:55:00,30.42,30.44,30.41,30.43,31200.0,23.5759,23.5914,23.5682,23.5837,31200.0
2011-10-24 12:00:00,30.43,30.44,30.37,30.39,51800.0,23.5837,23.5914,23.5372,23.5527,51800.0
2011-10-24 12:05:00,30.4,30.41,30.38,30.38,20100.0,23.5604,23.5682,23.5449,23.5449,20100.0
2011-10-24 12:10:00,30.39,30.4,30.35,30.39,34200.0,23.5527,23.5604,23.5217,23.5527,34200.0
2011-10-24 12:15:00,30.38,30.39,30.33,30.33,22700.0,23.5449,23.5527,23.5062,23.5062,22700.0
2011-10-24 12:20:00,30.34,30.36,30.32,30.33,41100.0,23.5139,23.5294,23.4984,23.5062,41100.0
2011-10-24 12:25:00,30.33,30.34,30.32,30.33,26000.0,23.5062,23.5139,23.4984,23.5062,26000.0
2011-10-24 12:30:00,30.34,30.35,30.27,30.27,15100.0,23.5139,23.5217,23.4597,23.4597,15100.0
2011-10-24 12:35:00,30.28,30.28,30.23,30.23,19500.0,23.4674,23.4674,23.4287,23.4287,19500.0
2011-10-24 12:40:00,30.24,30.27,30.22,30.25,26300.0,23.4364,23.4597,23.4209,23.4442,26300.0
2011-10-24 12:45:00,30.26,30.26,30.19,30.2,39100.0,23.4519,23.4519,23.3977,23.4054,39100.0
2011-10-24 12:50:00,30.21,30.27,30.2,30.26,16200.0,23.4132,23.4597,23.4054,23.4519,16200.0
2011-10-24 12:55:00,30.26,30.27,30.25,30.26,29800.0,23.4519,23.4597,23.4442,23.4519,29800.0
2011-10-24 13:00:00,30.26,30.27,30.24,30.26,22300.0,23.4519,23.4597,23.4364,23.4519,22300.0
2011-10-24 13:05:00,30.26,30.3,30.26,30.27,27600.0,23.4519,23.4829,23.4519,23.4597,27600.0
2011-10-24 13:10:00,30.28,30.34,30.28,30.33,29900.0,23.4674,23.5139,23.4674,23.5062,29900.0
2011-10-24 13:15:00,30.33,30.35,30.29,30.31,21700.0,23.5062,23.5217,23.4752,23.4907,21700.0
2011-10-24 13:20:00,30.31,30.31,30.27,30.28,16800.0,23.4907,23.4907,23.4597,23.4674,16800.0
2011-10-24 13:25:00,30.28,30.3,30.27,30.28,21100.0,23.4674,23.4829,23.4597,23.4674,21100.0
2011-10-24 13:30:00,30.29,30.3,30.27,30.28,18600.0,23.4752,23.4829,23.4597,23.4674,18600.0
2011-10-24 13:35:00,30.29,30.3,30.28,30.29,12500.0,23.4752,23.4829,23.4674,23.4752,12500.0
2011-10-24 13:40:00,30.29,30.34,30.29,30.32,21300.0,23.4752,23.5139,23.4752,23.4984,21300.0
2011-10-24 13:45:00,30.32,30.41,30.32,30.41,59600.0,23.4984,23.5682,23.4984,23.5682,59600.0
2011-10-24 13:50:00,30.41,30.48,30.39,30.47,58600.0,23.5682,23.6224,23.5527,23.6147,58600.0
2011-10-24 13:55:00,30.47,30.51,30.47,30.5,25700.0,23.6147,23.6457,23.6147,23.6379,25700.0
2011-10-24 14:00:00,30.49,30.5,30.44,30.44,21700.0,23.6302,23.6379,23.5914,23.5914,21700.0
2011-10-24 14:05:00,30.44,30.44,30.4,30.43,46200.0,23.5914,23.5914,23.5604,23.5837,46200.0
2011-10-24 14:10:00,30.43,30.45,30.36,30.38,25600.0,23.5837,23.5992,23.5294,23.5449,25600.0
2011-10-24 14:15:00,30.37,30.37,30.29,30.32,29200.0,23.5372,23.5372,23.4752,23.4984,29200.0
2011-10-24 14:20:00,30.32,30.34,30.3,30.3,18300.0,23.4984,23.5139,23.4829,23.4829,18300.0
2011-10-24 14:25:00,30.31,30.33,30.29,30.3,29800.0,23.4907,23.5062,23.4752,23.4829,29800.0
2011-10-24 14:30:00,30.3,30.32,30.27,30.27,35700.0,23.4829,23.4984,23.4597,23.4597,35700.0
2011-10-24 14:35:00,30.28,30.29,30.26,30.29,32900.0,23.4674,23.4752,23.4519,23.4752,32900.0
2011-10-24 14:40:00,30.29,30.31,30.23,30.29,43100.0,23.4752,23.4907,23.4287,23.4752,43100.0
2011-10-24 14:45:00,30.29,30.32,30.28,30.28,32200.0,23.4752,23.4984,23.4674,23.4674,32200.0
2011-10-24 14:50:00,30.29,30.3,30.27,30.28,23800.0,23.4752,23.4829,23.4597,23.4674,23800.0
2011-10-24 14:55:00,30.28,30.3,30.27,30.3,42800.0,23.4674,23.4829,23.4597,23.4829,42800.0
2011-10-24 15:00:00,30.3,30.33,30.29,30.32,67000.0,23.4829,23.5062,23.4752,23.4984,67000.0
2011-10-24 15:05:00,30.31,30.32,30.28,30.3,54400.0,23.4907,23.4984,23.4674,23.4829,54400.0
2011-10-24 15:10:00,30.29,30.31,30.27,30.28,46300.0,23.4752,23.4907,23.4597,23.4674,46300.0
2011-10-24 15:15:00,30.28,30.32,30.25,30.3,44000.0,23.4674,23.4984,23.4442,23.4829,44000.0
2011-10-24 15:20:00,30.31,30.33,30.27,30.27,45600.0,23.4907,23.5062,23.4597,23.4597,45600.0
2011-10-24 15:25:00,30.27,30.3,30.21,30.26,69300.0,23.4597,23.4829,23.4132,23.4519,69300.0
2011-10-24 15:30:00,30.26,30.29,30.24,30.24,79700.0,23.4519,23.4752,23.4364,23.4364,79700.0
2011-10-24 15:35:00,30.25,30.26,30.22,30.23,212900.0,23.4442,23.4519,23.4209,23.4287,212900.0
2011-10-24 15:40:00,30.22,30.25,30.18,30.22,149400.0,23.4209,23.4442,23.3899,23.4209,149400.0
2011-10-24 15:45:00,30.23,30.24,30.14,30.18,250400.0,23.4287,23.4364,23.3589,23.3899,250400.0
2011-10-24 15:50:00,30.17,30.26,30.16,30.26,199700.0,23.3822,23.4519,23.3744,23.4519,199700.0
2011-10-24 15:55:00,30.25,30.3,30.22,30.28,502900.0,23.4442,23.4829,23.4209,23.4674,502900.0
2011-10-25 09:30:00,29.82,29.83,29.55,29.66,262100.0,23.1109,23.1187,22.9017,22.9869,262100.0
2011-10-25 09:35:00,29.65,29.75,29.42,29.75,168600.0,22.9792,23.0567,22.8009,23.0567,168600.0
2011-10-25 09:40:00,29.75,29.87,29.72,29.74,74200.0,23.0567,23.1497,23.0334,23.0489,74200.0
2011-10-25 09:45:00,29.74,29.83,29.7,29.74,86500.0,23.0489,23.1187,23.0179,23.0489,86500.0
2011-10-25 09:50:00,29.74,29.76,29.7,29.74,73600.0,23.0489,23.0644,23.0179,23.0489,73600.0
2011-10-25 09:55:00,29.75,29.78,29.67,29.7,78100.0,23.0567,23.0799,22.9947,23.0179,78100.0
2011-10-25 10:00:00,29.67,29.75,29.52,29.72,85700.0,22.9947,23.0567,22.8784,23.0334,85700.0
2011-10-25 10:05:00,29.73,29.92,29.71,29.91,113500.0,23.0412,23.1884,23.0257,23.1807,113500.0
2011-10-25 10:10:00,29.91,29.97,29.9,29.94,40500.0,23.1807,23.2272,23.1729,23.2039,40500.0
2011-10-25 10:15:00,29.93,29.94,29.87,29.89,48000.0,23.1962,23.2039,23.1497,23.1652,48000.0
2011-10-25 10:20:00,29.9,29.92,29.85,29.85,40800.0,23.1729,23.1884,23.1342,23.1342,40800.0
2011-10-25 10:25:00,29.86,29.96,29.85,29.94,21000.0,23.1419,23.2194,23.1342,23.2039,21000.0
2011-10-25 10:30:00,29.93,30.02,29.9,30.01,50700.0,23.1962,23.2659,23.1729,23.2582,50700.0
2011-10-25 10:35:00,30.0,30.1,30.0,30.1,62700.0,23.2504,23.3279,23.2504,23.3279,62700.0
2011-10-25 10:40:00,30.1,30.17,30.1,30.13,69000.0,23.3279,23.3822,23.3279,23.3512,69000.0
2011-10-25 10:45:00,30.14,30.16,30.11,30.13,23800.0,23.3589,23.3744,23.3357,23.3512,23800.0
2011-10-25 10:50:00,30.12,30.13,30.04,30.07,61200.0,23.3434,23.3512,23.2814,23.3047,61200.0
2011-10-25 10:55:00,30.06,30.07,29.99,29.99,124000.0,23.2969,23.3047,23.2427,23.2427,124000.0
2011-10-25 11:00:00,30.0,30.07,29.99,30.02,46100.0,23.2504,23.3047,23.2427,23.2659,46100.0
2011-10-25 11:05:00,30.01,30.04,29.98,30.03,33700.0,23.2582,23.2814,23.2349,23.2737,33700.0
2011-10-25 11:10:00,30.03,30.04,30.01,30.04,43800.0,23.2737,23.2814,23.2582,23.2814,43800.0
2011-10-25 11:15:00,30.05,30.05,29.97,30.0,88600.0,23.2892,23.2892,23.2272,23.2504,88600.0
2011-10-25 11:20:00,30.01,30.01,29.98,30.01,39800.0,23.2582,23.2582,23.2349,23.2582,39800.0
2011-10-25 11:25:00,30.01,30.01,29.96,30.01,21200.0,23.2582,23.2582,23.2194,23.2582,21200.0
2011-10-25 11:30:00,30.0,30.02,29.98,29.99,47200.0,23.2504,23.2659,23.2349,23.2427,47200.0
2011-10-25 11:35:00,29.99,30.01,29.99,30.01,68500.0,23.2427,23.2582,23.2427,23.2582,68500.0
2011-10-25 11:40:00,30.01,30.02,29.97,30.01,47200.0,23.2582,23.2659,23.2272,23.2582,47200.0
2011-10-25 11:45:00,30.01,30.04,30.0,30.04,18000.0,23.2582,23.2814,23.2504,23.2814,18000.0
2011-10-25 11:50:00,30.04,30.07,30.01,30.06,16100.0,23.2814,23.3047,23.2582,23.2969,16100.0
2011-10-25 11:55:00,30.06,30.09,30.05,30.09,12500.0,23.2969,23.3202,23.2892,23.3202,12500.0
2011-10-25 12:00:00,30.09,30.09,30.07,30.09,20600.0,23.3202,23.3202,23.3047,23.3202,20600.0
2011-10-25 12:05:00,30.09,30.15,30.09,30.13,48200.0,23.3202,23.3667,23.3202,23.3512,48200.0
2011-10-25 12:10:00,30.12,30.12,30.1,30.12,16900.0,23.3434,23.3434,23.3279,23.3434,16900.0
2011-10-25 12:15:00,30.12,30.14,30.1,30.11,36700.0,23.3434,23.3589,23.3279,23.3357,36700.0
2011-10-25 12:20:00,30.11,30.14,30.11,30.13,38200.0,23.3357,23.3589,23.3357,23.3512,38200.0
2011-10-25 12:25:00,30.13,30.14,30.12,30.12,47800.0,23.3512,23.3589,23.3434,23.3434,47800.0
2011-10-25 12:30:00,30.12,30.13,30.11,30.11,26600.0,23.3434,23.3512,23.3357,23.3357,26600.0
2011-10-25 12:35:00,30.11,30.13,30.1,30.11,22000.0,23.3357,23.3512,23.3279,23.3357,22000.0
2011-10-25 12:40:00,30.1,30.11,30.04,30.1,16300.0,23.3279,23.3357,23.2814,23.3279,16300.0
2011-10-25 12:45:00,30.1,30.11,30.05,30.05,9600.0,23.3279,23.3357,23.2892,23.2892,9600.0
2011-10-25 12:50:00,30.05,30.12,30.05,30.11,19800.0,23.2892,23.3434,23.2892,23.3357,19800.0
2011-10-25 12:55:00,30.11,30.16,30.11,30.13,18900.0,23.3357,23.3744,23.3357,23.3512,18900.0
2011-10-25 13:00:00,30.13,30.24,30.13,30.24,41200.0,23.3512,23.4364,23.3512,23.4364,41200.0
2011-10-25 13:05:00,30.24,30.35,30.23,30.32,77700.0,23.4364,23.5217,23.4287,23.4984,77700.0
2011-10-25 13:10:00,30.31,30.34,30.3,30.31,18800.0,23.4907,23.5139,23.4829,23.4907,18800.0
2011-10-25 13:15:00,30.3,30.34,30.28,30.33,19500.0,23.4829,23.5139,23.4674,23.5062,19500.0
2011-10-25 13:20:00,30.33,30.33,30.25,30.26,31000.0,23.5062,23.5062,23.4442,23.4519,31000.0
2011-10-25 13:25:00,30.27,30.28,30.22,30.25,13100.0,23.4597,23.4674,23.4209,23.4442,13100.0
2011-10-25 13:30:00,30.24,30.24,30.15,30.16,17400.0,23.4364,23.4364,23.3667,23.3744,17400.0
2011-10-25 13:35:00,30.16,30.22,30.16,30.16,23100.0,23.3744,23.4209,23.3744,23.3744,23100.0
2011-10-25 13:40:00,30.16,30.16,30.13,30.16,24200.0,23.3744,23.3744,23.3512,23.3744,24200.0
2011-10-25 13:45:00,30.17,30.18,30.14,30.14,17400.0,23.3822,23.3899,23.3589,23.3589,17400.0
2011-10-25 13:50:00,30.13,30.21,30.13,30.16,25700.0,23.3512,23.4132,23.3512,23.3744,25700.0
2011-10-25 13:55:00,30.16,30.19,30.15,30.19,7700.0,23.3744,23.3977,23.3667,23.3977,7700.0
2011-10-25 14:00:00,30.19,30.19,30.08,30.1,29500.0,23.3977,23.3977,23.3124,23.3279,29500.0
2011-10-25 14:05:00,30.1,30.14,30.1,30.14,14900.0,23.3279,23.3589,23.3279,23.3589,14900.0
2011-10-25 14:10:00,30.13,30.14,30.09,30.09,20900.0,23.3512,23.3589,23.3202,23.3202,20900.0
2011-10-25 14:15:00,30.09,30.11,30.09,30.11,13600.0,23.3202,23.3357,23.3202,23.3357,13600.0
2011-10-25 14:20:00,30.11,30.11,30.06,30.09,19900.0,23.3357,23.3357,23.2969,23.3202,19900.0
2011-10-25 14:25:00,30.1,30.11,30.06,30.06,19700.0,23.3279,23.3357,23.2969,23.2969,19700.0
2011-10-25 14:30:00,30.06,30.06,30.0,30.03,26200.0,23.2969,23.2969,23.2504,23.2737,26200.0
2011-10-25 14:35:00,30.02,30.04,30.01,30.02,23500.0,23.2659,23.2814,23.2582,23.2659,23500.0
2011-10-25 14:40:00,30.02,30.1,30.0,30.1,48200.0,23.2659,23.3279,23.2504,23.3279,48200.0
2011-10-25 14:45:00,30.1,30.11,30.07,30.09,13900.0,23.3279,23.3357,23.3047,23.3202,13900.0
2011-10-25 14:50:00,30.09,30.11,30.05,30.07,19600.0,23.3202,23.3357,23.2892,23.3047,19600.0
2011-10-25 14:55:00,30.07,30.13,30.07,30.12,26900.0,23.3047,23.3512,23.3047,23.3434,26900.0
2011-10-25 15:00:00,30.13,30.18,30.13,30.16,23800.0,23.3512,23.3899,23.3512,23.3744,23800.0
2011-10-25 15:05:00,30.16,30.18,30.13,30.14,49700.0,23.3744,23.3899,23.3512,23.3589,49700.0
2011-10-25 15:10:00,30.14,30.14,30.09,30.1,40700.0,23.3589,23.3589,23.3202,23.3279,40700.0
2011-10-25 15:15:00,30.1,30.13,30.09,30.1,56300.0,23.3279,23.3512,23.3202,23.3279,56300.0
2011-10-25 15:20:00,30.1,30.11,30.05,30.05,84300.0,23.3279,23.3357,23.2892,23.2892,84300.0
2011-10-25 15:25:00,30.05,30.06,29.99,30.05,57300.0,23.2892,23.2969,23.2427,23.2892,57300.0
2011-10-25 15:30:00,30.05,30.12,30.04,30.12,63600.0,23.2892,23.3434,23.2814,23.3434,63600.0
2011-10-25 15:35:00,30.11,30.13,30.11,30.12,122300.0,23.3357,23.3512,23.3357,23.3434,122300.0
2011-10-25 15:40:00,30.12,30.13,30.11,30.11,114400.0,23.3434,23.3512,23.3357,23.3357,114400.0
2011-10-25 15:45:00,30.11,30.12,30.1,30.11,308000.0,23.3357,23.3434,23.3279,23.3357,308000.0
2011-10-25 15:50:00,30.11,30.16,30.1,30.1,429500.0,23.3357,23.3744,23.3279,23.3279,429500.0
2011-10-25 15:55:00,30.11,30.11,29.99,30.06,494600.0,23.3357,23.3357,23.2427,23.2969,494600.0
2011-10-26 09:30:00,30.58,30.84,30.58,30.82,98000.0,23.6999,23.9015,23.6999,23.886,98000.0
2011-10-26 09:35:00,30.83,30.83,30.6,30.62,42200.0,23.8937,23.8937,23.7155,23.731,42200.0
2011-10-26 09:40:00,30.63,30.72,30.61,30.66,55700.0,23.7387,23.8085,23.7232,23.762,55700.0
2011-10-26 09:45:00,30.67,30.67,30.61,30.62,57200.0,23.7697,23.7697,23.7232,23.731,57200.0
2011-10-26 09:50:00,30.62,30.7,30.61,30.64,48900.0,23.731,23.793,23.7232,23.7465,48900.0
2011-10-26 09:55:00,30.64,30.68,30.54,30.55,36800.0,23.7465,23.7775,23.6689,23.6767,36800.0
2011-10-26 10:00:00,30.55,30.59,30.52,30.58,60900.0,23.6767,23.7077,23.6534,23.6999,60900.0
2011-10-26 10:05:00,30.57,30.57,30.47,30.54,84800.0,23.6922,23.6922,23.6147,23.6689,84800.0
2011-10-26 10:10:00,30.53,30.54,30.35,30.37,45900.0,23.6612,23.6689,23.5217,23.5372,45900.0
2011-10-26 10:15:00,30.36,30.36,30.29,30.3,36600.0,23.5294,23.5294,23.4752,23.4829,36600.0
2011-10-26 10:20:00,30.29,30.34,30.28,30.33,35800.0,23.4752,23.5139,23.4674,23.5062,35800.0
2011-10-26 10:25:00,30.32,30.4,30.29,30.4,36600.0,23.4984,23.5604,23.4752,23.5604,36600.0
2011-10-26 10:30:00,30.4,30.4,30.28,30.3,24800.0,23.5604,23.5604,23.4674,23.4829,24800.0
2011-10-26 10:35:00,30.3,30.42,30.3,30.35,32100.0,23.4829,23.5759,23.4829,23.5217,32100.0
2011-10-26 10:40:00,30.35,30.35,30.28,30.29,25700.0,23.5217,23.5217,23.4674,23.4752,25700.0
2011-10-26 10:45:00,30.28,30.28,30.13,30.14,31100.0,23.4674,23.4674,23.3512,23.3589,31100.0
2011-10-26 10:50:00,30.12,30.26,30.09,30.25,25400.0,23.3434,23.4519,23.3202,23.4442,25400.0
2011-10-26 10:55:00,30.25,30.3,30.19,30.29,33300.0,23.4442,23.4829,23.3977,23.4752,33300.0
2011-10-26 11:00:00,30.29,30.32,30.27,30.3,13500.0,23.4752,23.4984,23.4597,23.4829,13500.0
2011-10-26 11:05:00,30.3,30.34,30.27,30.27,16200.0,23.4829,23.5139,23.4597,23.4597,16200.0
2011-10-26 11:10:00,30.28,30.37,30.28,30.32,25200.0,23.4674,23.5372,23.4674,23.4984,25200.0
2011-10-26 11:15:00,30.32,30.36,30.32,30.32,23200.0,23.4984,23.5294,23.4984,23.4984,23200.0
2011-10-26 11:20:00,30.31,30.35,30.29,30.34,17700.0,23.4907,23.5217,23.4752,23.5139,17700.0
2011-10-26 11:25:00,30.34,30.38,30.33,30.35,34500.0,23.5139,23.5449,23.5062,23.5217,34500.0
2011-10-26 11:30:00,30.35,30.38,30.29,30.31,37800.0,23.5217,23.5449,23.4752,23.4907,37800.0
2011-10-26 11:35:00,30.31,30.31,30.23,30.23,13700.0,23.4907,23.4907,23.4287,23.4287,13700.0
2011-10-26 11:40:00,30.23,30.37,30.23,30.34,32900.0,23.4287,23.5372,23.4287,23.5139,32900.0
2011-10-26 11:45:00,30.35,30.36,30.31,30.31,17300.0,23.5217,23.5294,23.4907,23.4907,17300.0
2011-10-26 11:50:00,30.31,30.35,30.31,30.32,17600.0,23.4907,23.5217,23.4907,23.4984,17600.0
2011-10-26 11:55:00,30.32,30.33,30.28,30.28,8600.0,23.4984,23.5062,23.4674,23.4674,8600.0
2011-10-26 12:00:00,30.28,30.37,30.28,30.36,23100.0,23.4674,23.5372,23.4674,23.5294,23100.0
2011-10-26 12:05:00,30.37,30.39,30.35,30.37,13000.0,23.5372,23.5527,23.5217,23.5372,13000.0
2011-10-26 12:10:00,30.37,30.39,30.32,30.39,46000.0,23.5372,23.5527,23.4984,23.5527,46000.0
2011-10-26 12:15:00,30.39,30.44,30.39,30.43,24300.0,23.5527,23.5914,23.5527,23.5837,24300.0
2011-10-26 12:20:00,30.42,30.45,30.38,30.41,41300.0,23.5759,23.5992,23.5449,23.5682,41300.0
2011-10-26 12:25:00,30.4,30.43,30.39,30.43,19000.0,23.5604,23.5837,23.5527,23.5837,19000.0
2011-10-26 12:30:00,30.42,30.42,30.37,30.37,20400.0,23.5759,23.5759,23.5372,23.5372,20400.0
2011-10-26 12:35:00,30.38,30.4,30.38,30.38,8900.0,23.5449,23.5604,23.5449,23.5449,8900.0
2011-10-26 12:40:00,30.39,30.39,30.34,30.36,15700.0,23.5527,23.5527,23.5139,23.5294,15700.0
2011-10-26 12:45:00,30.36,30.37,30.34,30.37,11700.0,23.5294,23.5372,23.5139,23.5372,11700.0
2011-10-26 12:50:00,30.37,30.38,30.34,30.36,15900.0,23.5372,23.5449,23.5139,23.5294,15900.0
2011-10-26 12:55:00,30.36,30.37,30.35,30.36,23500.0,23.5294,23.5372,23.5217,23.5294,23500.0
2011-10-26 13:00:00,30.36,30.38,30.34,30.35,21100.0,23.5294,23.5449,23.5139,23.5217,21100.0
2011-10-26 13:05:00,30.35,30.36,30.33,30.34,23300.0,23.5217,23.5294,23.5062,23.5139,23300.0
2011-10-26 13:10:00,30.34,30.36,30.33,30.36,26800.0,23.5139,23.5294,23.5062,23.5294,26800.0
2011-10-26 13:15:00,30.36,30.39,30.34,30.39,20700.0,23.5294,23.5527,23.5139,23.5527,20700.0
2011-10-26 13:20:00,30.38,30.42,30.38,30.41,28700.0,23.5449,23.5759,23.5449,23.5682,28700.0
2011-10-26 13:25:00,30.42,30.45,30.39,30.44,24200.0,23.5759,23.5992,23.5527,23.5914,24200.0
2011-10-26 13:30:00,30.44,30.54,30.43,30.53,40300.0,23.5914,23.6689,23.5837,23.6612,40300.0
2011-10-26 13:35:00,30.53,30.61,30.52,30.6,45800.0,23.6612,23.7232,23.6534,23.7155,45800.0
2011-10-26 13:40:00,30.59,30.62,30.54,30.56,44300.0,23.7077,23.731,23.6689,23.6844,44300.0
2011-10-26 13:45:00,30.56,30.61,30.55,30.56,56200.0,23.6844,23.7232,23.6767,23.6844,56200.0
2011-10-26 13:50:00,30.55,30.65,30.5,30.55,81300.0,23.6767,23.7542,23.6379,23.6767,81300.0
2011-10-26 13:55:00,30.56,30.65,30.54,30.61,60700.0,23.6844,23.7542,23.6689,23.7232,60700.0
2011-10-26 14:00:00,30.62,30.65,30.58,30.61,34800.0,23.731,23.7542,23.6999,23.7232,34800.0
2011-10-26 14:05:00,30.61,30.68,30.57,30.65,26500.0,23.7232,23.7775,23.6922,23.7542,26500.0
2011-10-26 14:10:00,30.65,30.66,30.58,30.58,25600.0,23.7542,23.762,23.6999,23.6999,25600.0
2011-10-26 14:15:00,30.58,30.59,30.5,30.5,17200.0,23.6999,23.7077,23.6379,23.6379,17200.0
2011-10-26 14:20:00,30.5,30.54,30.49,30.53,20400.0,23.6379,23.6689,23.6302,23.6612,20400.0
2011-10-26 14:25:00,30.52,30.57,30.51,30.53,24300.0,23.6534,23.6922,23.6457,23.6612,24300.0
2011-10-26 14:30:00,30.53,30.62,30.51,30.59,45900.0,23.6612,23.731,23.6457,23.7077,45900.0
2011-10-26 14:35:00,30.6,30.64,30.54,30.64,32900.0,23.7155,23.7465,23.6689,23.7465,32900.0
2011-10-26 14:40:00,30.63,30.64,30.55,30.62,43400.0,23.7387,23.7465,23.6767,23.731,43400.0
2011-10-26 14:45:00,30.61,30.65,30.58,30.59,26900.0,23.7232,23.7542,23.6999,23.7077,26900.0
2011-10-26 14:50:00,30.59,30.59,30.51,30.52,20600.0,23.7077,23.7077,23.6457,23.6534,20600.0
2011-10-26 14:55:00,30.53,30.54,30.47,30.53,29900.0,23.6612,23.6689,23.6147,23.6612,29900.0
2011-10-26 15:00:00,30.53,30.6,30.53,30.58,68000.0,23.6612,23.7155,23.6612,23.6999,68000.0
2011-10-26 15:05:00,30.59,30.6,30.51,30.54,55100.0,23.7077,23.7155,23.6457,23.6689,55100.0
2011-10-26 15:10:00,30.55,30.64,30.53,30.64,72100.0,23.6767,23.7465,23.6612,23.7465,72100.0
2011-10-26 15:15:00,30.64,30.67,30.59,30.59,39900.0,23.7465,23.7697,23.7077,23.7077,39900.0
2011-10-26 15:20:00,30.59,30.65,30.54,30.54,104300.0,23.7077,23.7542,23.6689,23.6689,104300.0
2011-10-26 15:25:00,30.54,30.58,30.51,30.57,64600.0,23.6689,23.6999,23.6457,23.6922,64600.0
2011-10-26 15:30:00,30.57,30.74,30.52,30.74,105800.0,23.6922,23.824,23.6534,23.824,105800.0
2011-10-26 15:35:00,30.75,30.82,30.71,30.73,125000.0,23.8317,23.886,23.8007,23.8162,125000.0
2011-10-26 15:40:00,30.73,30.78,30.7,30.76,106100.0,23.8162,23.855,23.793,23.8395,106100.0
2011-10-26 15:45:00,30.76,30.78,30.64,30.66,145300.0,23.8395,23.855,23.7465,23.762,145300.0
2011-10-26 15:50:00,30.65,30.7,30.64,30.65,120900.0,23.7542,23.793,23.7465,23.7542,120900.0
2011-10-26 15:55:00,30.65,30.71,30.62,30.7,320900.0,23.7542,23.8007,23.731,23.793,320900.0
2011-10-27 09:30:00,31.26,31.59,31.18,31.24,187800.0,24.227,24.4827,24.165,24.2115,187800.0
2011-10-27 09:35:00,31.25,31.44,31.15,31.4,129300.0,24.2192,24.3665,24.1417,24.3355,129300.0
2011-10-27 09:40:00,31.43,31.49,31.23,31.4,74800.0,24.3587,24.4052,24.2037,24.3355,74800.0
2011-10-27 09:45:00,31.38,31.4,31.31,31.34,52400.0,24.32,24.3355,24.2657,24.289,52400.0
2011-10-27 09:50:00,31.34,31.45,31.31,31.38,32000.0,24.289,24.3742,24.2657,24.32,32000.0
2011-10-27 09:55:00,31.38,31.44,31.22,31.23,59500.0,24.32,24.3665,24.196,24.2037,59500.0
2011-10-27 10:00:00,31.22,31.46,31.2,31.41,72600.0,24.196,24.382,24.1805,24.3432,72600.0
2011-10-27 10:05:00,31.41,31.44,31.28,31.29,81300.0,24.3432,24.3665,24.2425,24.2502,81300.0
2011-10-27 10:10:00,31.29,31.34,31.29,31.34,23000.0,24.2502,24.289,24.2502,24.289,23000.0
2011-10-27 10:15:00,31.34,31.5,31.34,31.48,42400.0,24.289,24.413,24.289,24.3975,42400.0
2011-10-27 10:20:00,31.48,31.48,31.38,31.45,25900.0,24.3975,24.3975,24.32,24.3742,25900.0
2011-10-27 10:25:00,31.44,31.44,31.27,31.32,36300.0,24.3665,24.3665,24.2347,24.2735,36300.0
2011-10-27 10:30:00,31.33,31.35,31.25,31.3,38900.0,24.2812,24.2967,24.2192,24.258,38900.0
2011-10-27 10:35:00,31.3,31.32,31.16,31.19,35700.0,24.258,24.2735,24.1495,24.1727,35700.0
2011-10-27 10:40:00,31.19,31.26,31.18,31.25,20200.0,24.1727,24.227,24.165,24.2192,20200.0
2011-10-27 10:45:00,31.25,31.3,31.22,31.23,22500.0,24.2192,24.258,24.196,24.2037,22500.0
2011-10-27 10:50:00,31.24,31.25,31.17,31.18,44600.0,24.2115,24.2192,24.1572,24.165,44600.0
2011-10-27 10:55:00,31.17,31.2,31.11,31.16,44600.0,24.1572,24.1805,24.1107,24.1495,44600.0
2011-10-27 11:00:00,31.16,31.26,31.13,31.21,43400.0,24.1495,24.227,24.1262,24.1882,43400.0
2011-10-27 11:05:00,31.21,31.22,31.13,31.18,37100.0,24.1882,24.196,24.1262,24.165,37100.0
2011-10-27 11:10:00,31.18,31.23,31.17,31.23,13500.0,24.165,24.2037,24.1572,24.2037,13500.0
2011-10-27 11:15:00,31.23,31.27,31.22,31.23,13700.0,24.2037,24.2347,24.196,24.2037,13700.0
2011-10-27 11:20:00,31.22,31.22,31.16,31.16,10800.0,24.196,24.196,24.1495,24.1495,10800.0
2011-10-27 11:25:00,31.15,31.21,31.14,31.2,12000.0,24.1417,24.1882,24.134,24.1805,12000.0
2011-10-27 11:30:00,31.2,31.24,31.17,31.23,20000.0,24.1805,24.2115,24.1572,24.2037,20000.0
2011-10-27 11:35:00,31.23,31.28,31.21,31.27,14700.0,24.2037,24.2425,24.1882,24.2347,14700.0
2011-10-27 11:40:00,31.28,31.29,31.25,31.25,22800.0,24.2425,24.2502,24.2192,24.2192,22800.0
2011-10-27 11:45:00,31.25,31.31,31.25,31.31,14400.0,24.2192,24.2657,24.2192,24.2657,14400.0
2011-10-27 11:50:00,31.31,31.35,31.31,31.34,32300.0,24.2657,24.2967,24.2657,24.289,32300.0
2011-10-27 11:55:00,31.34,31.43,31.32,31.43,27000.0,24.289,24.3587,24.2735,24.3587,27000.0
2011-10-27 12:00:00,31.43,31.5,31.43,31.46,46000.0,24.3587,24.413,24.3587,24.382,46000.0
2011-10-27 12:05:00,31.46,31.48,31.37,31.37,50900.0,24.382,24.3975,24.3122,24.3122,50900.0
2011-10-27 12:10:00,31.37,31.43,31.37,31.39,20200.0,24.3122,24.3587,24.3122,24.3277,20200.0
2011-10-27 12:15:00,31.39,31.43,31.38,31.43,16600.0,24.3277,24.3587,24.32,24.3587,16600.0
2011-10-27 12:20:00,31.43,31.45,31.36,31.38,21500.0,24.3587,24.3742,24.3045,24.32,21500.0
2011-10-27 12:25:00,31.39,31.43,31.39,31.42,8300.0,24.3277,24.3587,24.3277,24.351,8300.0
2011-10-27 12:30:00,31.42,31.48,31.41,31.47,25200.0,24.351,24.3975,24.3432,24.3897,25200.0
2011-10-27 12:35:00,31.47,31.5,31.44,31.44,12000.0,24.3897,24.413,24.3665,24.3665,12000.0
2011-10-27 12:40:00,31.44,31.48,31.43,31.48,13500.0,24.3665,24.3975,24.3587,24.3975,13500.0
2011-10-27 12:45:00,31.47,31.58,31.46,31.57,81200.0,24.3897,24.475,24.382,24.4672,81200.0
2011-10-27 12:50:00,31.57,31.59,31.54,31.55,22000.0,24.4672,24.4827,24.444,24.4517,22000.0
2011-10-27 12:55:00,31.55,31.56,31.5,31.5,20100.0,24.4517,24.4595,24.413,24.413,20100.0
2011-10-27 13:00:00,31.49,31.52,31.48,31.48,38100.0,24.4052,24.4285,24.3975,24.3975,38100.0
2011-10-27 13:05:00,31.49,31.52,31.47,31.51,14900.0,24.4052,24.4285,24.3897,24.4207,14900.0
2011-10-27 13:10:00,31.51,31.62,31.5,31.6,28400.0,24.4207,24.506,24.413,24.4905,28400.0
2011-10-27 13:15:00,31.6,31.61,31.55,31.59,22600.0,24.4905,24.4982,24.4517,24.4827,22600.0
2011-10-27 13:20:00,31.59,31.65,31.58,31.61,27900.0,24.4827,24.5292,24.475,24.4982,27900.0
2011-10-27 13:25:00,31.61,31.63,31.57,31.59,34900.0,24.4982,24.5137,24.4672,24.4827,34900.0
2011-10-27 13:30:00,31.58,31.59,31.53,31.53,14800.0,24.475,24.4827,24.4362,24.4362,14800.0
2011-10-27 13:35:00,31.53,31.57,31.52,31.57,7900.0,24.4362,24.4672,24.4285,24.4672,7900.0
2011-10-27 13:40:00,31.57,31.61,31.57,31.6,18800.0,24.4672,24.4982,24.4672,24.4905,18800.0
2011-10-27 13:45:00,31.6,31.63,31.6,31.61,19100.0,24.4905,24.5137,24.4905,24.4982,19100.0
2011-10-27 13:50:00,31.61,31.65,31.58,31.64,44000.0,24.4982,24.5292,24.475,24.5215,44000.0
2011-10-27 13:55:00,31.64,31.66,31.62,31.64,29300.0,24.5215,24.537,24.506,24.5215,29300.0
2011-10-27 14:00:00,31.63,31.69,31.61,31.68,37400.0,24.5137,24.5602,24.4982,24.5525,37400.0
2011-10-27 14:05:00,31.68,31.7,31.62,31.62,30000.0,24.5525,24.568,24.506,24.506,30000.0
2011-10-27 14:10:00,31.62,31.63,31.55,31.6,28400.0,24.506,24.5137,24.4517,24.4905,28400.0
2011-10-27 14:15:00,31.62,31.62,31.53,31.56,21500.0,24.506,24.506,24.4362,24.4595,21500.0
2011-10-27 14:20:00,31.56,31.59,31.54,31.58,17400.0,24.4595,24.4827,24.444,24.475,17400.0
2011-10-27 14:25:00,31.58,31.64,31.54,31.64,30100.0,24.475,24.5215,24.444,24.5215,30100.0
2011-10-27 14:30:00,31.64,31.67,31.6,31.63,75200.0,24.5215,24.5447,24.4905,24.5137,75200.0
2011-10-27 14:35:00,31.63,31.73,31.62,31.71,42700.0,24.5137,24.5912,24.506,24.5757,42700.0
2011-10-27 14:40:00,31.72,31.73,31.68,31.7,36100.0,24.5835,24.5912,24.5525,24.568,36100.0
2011-10-27 14:45:00,31.7,31.73,31.65,31.65,32900.0,24.568,24.5912,24.5292,24.5292,32900.0
2011-10-27 14:50:00,31.65,31.67,31.63,31.65,19700.0,24.5292,24.5447,24.5137,24.5292,19700.0
2011-10-27 14:55:00,31.65,31.73,31.65,31.69,31900.0,24.5292,24.5912,24.5292,24.5602,31900.0
2011-10-27 15:00:00,31.69,31.74,31.66,31.69,54500.0,24.5602,24.599,24.537,24.5602,54500.0
2011-10-27 15:05:00,31.69,31.78,31.68,31.75,42000.0,24.5602,24.63,24.5525,24.6067,42000.0
2011-10-27 15:10:00,31.74,31.77,31.74,31.77,22400.0,24.599,24.6222,24.599,24.6222,22400.0
2011-10-27 15:15:00,31.76,31.84,31.75,31.83,54500.0,24.6145,24.6765,24.6067,24.6687,54500.0
2011-10-27 15:20:00,31.83,31.91,31.82,31.91,67300.0,24.6687,24.7307,24.661,24.7307,67300.0
2011-10-27 15:25:00,31.89,31.93,31.86,31.86,68600.0,24.7152,24.7462,24.692,24.692,68600.0
2011-10-27 15:30:00,31.86,31.89,31.83,31.85,89000.0,24.692,24.7152,24.6687,24.6842,89000.0
2011-10-27 15:35:00,31.85,31.88,31.81,31.84,72800.0,24.6842,24.7075,24.6532,24.6765,72800.0
2011-10-27 15:40:00,31.84,31.85,31.8,31.83,93600.0,24.6765,24.6842,24.6455,24.6687,93600.0
2011-10-27 15:45:00,31.83,31.84,31.61,31.71,131400.0,24.6687,24.6765,24.4982,24.5757,131400.0
2011-10-27 15:50:00,31.7,31.72,31.61,31.61,127500.0,24.568,24.5835,24.4982,24.4982,127500.0
2011-10-27 15:55:00,31.62,31.82,31.61,31.78,385500.0,24.506,24.661,24.4982,24.63,385500.0
2011-10-28 09:30:00,31.47,31.54,31.06,31.07,226800.0,24.3897,24.444,24.072,24.0797,226800.0
2011-10-28 09:35:00,31.09,31.12,30.91,31.07,156900.0,24.0952,24.1185,23.9557,24.0797,156900.0
2011-10-28 09:40:00,31.09,31.09,30.96,30.98,44900.0,24.0952,24.0952,23.9945,24.01,44900.0
2011-10-28 09:45:00,30.98,31.01,30.95,30.96,50700.0,24.01,24.0332,23.9867,23.9945,50700.0
2011-10-28 09:50:00,30.96,30.96,30.84,30.87,55600.0,23.9945,23.9945,23.9015,23.9247,55600.0
2011-10-28 09:55:00,30.87,30.92,30.72,30.91,98000.0,23.9247,23.9635,23.8085,23.9557,98000.0
2011-10-28 10:00:00,30.92,30.92,30.84,30.84,64700.0,23.9635,23.9635,23.9015,23.9015,64700.0
2011-10-28 10:05:00,30.84,30.91,30.8,30.91,66600.0,23.9015,23.9557,23.8705,23.9557,66600.0
2011-10-28 10:10:00,30.9,31.0,30.89,30.96,94000.0,23.948,24.0255,23.9402,23.9945,94000.0
2011-10-28 10:15:00,30.96,31.05,30.95,31.04,50600.0,23.9945,24.0642,23.9867,24.0565,50600.0
2011-10-28 10:20:00,31.05,31.17,31.04,31.17,142100.0,24.0642,24.1572,24.0565,24.1572,142100.0
2011-10-28 10:25:00,31.16,31.19,31.15,31.19,77400.0,24.1495,24.1727,24.1417,24.1727,77400.0
2011-10-28 10:30:00,31.18,31.2,31.17,31.18,41300.0,24.165,24.1805,24.1572,24.165,41300.0
2011-10-28 10:35:00,31.19,31.19,31.1,31.1,77500.0,24.1727,24.1727,24.103,24.103,77500.0
2011-10-28 10:40:00,31.11,31.11,30.99,31.0,47700.0,24.1107,24.1107,24.0177,24.0255,47700.0
2011-10-28 10:45:00,31.0,31.02,30.98,31.01,27900.0,24.0255,24.041,24.01,24.0332,27900.0
2011-10-28 10:50:00,31.02,31.11,31.01,31.1,55000.0,24.041,24.1107,24.0332,24.103,55000.0
2011-10-28 10:55:00,31.1,31.26,31.09,31.26,42800.0,24.103,24.227,24.0952,24.227,42800.0
2011-10-28 11:00:00,31.25,31.29,31.21,31.21,64400.0,24.2192,24.2502,24.1882,24.1882,64400.0
2011-10-28 11:05:00,31.21,31.23,31.16,31.2,41700.0,24.1882,24.2037,24.1495,24.1805,41700.0
2011-10-28 11:10:00,31.2,31.22,31.19,31.22,23500.0,24.1805,24.196,24.1727,24.196,23500.0
2011-10-28 11:15:00,31.22,31.24,31.13,31.16,53800.0,24.196,24.2115,24.1262,24.1495,53800.0
2011-10-28 11:20:00,31.16,31.24,31.16,31.23,30200.0,24.1495,24.2115,24.1495,24.2037,30200.0
2011-10-28 11:25:00,31.24,31.28,31.22,31.25,43300.0,24.2115,24.2425,24.196,24.2192,43300.0
2011-10-28 11:30:00,31.26,31.29,31.23,31.25,48700.0,24.227,24.2502,24.2037,24.2192,48700.0
2011-10-28 11:35:00,31.25,31.26,31.1,31.1,55500.0,24.2192,24.227,24.103,24.103,55500.0
2011-10-28 11:40:00,31.09,31.1,31.01,31.03,79300.0,24.0952,24.103,24.0332,24.0487,79300.0
2011-10-28 11:45:00,31.02,31.06,31.02,31.05,35300.0,24.041,24.072,24.041,24.0642,35300.0
2011-10-28 11:50:00,31.05,31.09,31.02,31.06,44600.0,24.0642,24.0952,24.041,24.072,44600.0
2011-10-28 11:55:00,31.05,31.1,30.99,31.02,61300.0,24.0642,24.103,24.0177,24.041,61300.0
2011-10-28 12:00:00,31.01,31.05,30.99,31.04,41700.0,24.0332,24.0642,24.0177,24.0565,41700.0
2011-10-28 12:05:00,31.05,31.05,31.01,31.04,35700.0,24.0642,24.0642,24.0332,24.0565,35700.0
2011-10-28 12:10:00,31.04,31.09,31.01,31.02,53900.0,24.0565,24.0952,24.0332,24.041,53900.0
2011-10-28 12:15:00,31.02,31.06,31.02,31.06,28000.0,24.041,24.072,24.041,24.072,28000.0
2011-10-28 12:20:00,31.05,31.06,31.0,31.03,37900.0,24.0642,24.072,24.0255,24.0487,37900.0
2011-10-28 12:25:00,31.02,31.04,31.01,31.01,33700.0,24.041,24.0565,24.0332,24.0332,33700.0
2011-10-28 12:30:00,31.01,31.05,31.0,31.04,55100.0,24.0332,24.0642,24.0255,24.0565,55100.0
2011-10-28 12:35:00,31.04,31.05,31.0,31.02,55600.0,24.0565,24.0642,24.0255,24.041,55600.0
2011-10-28 12:40:00,31.02,31.05,31.0,31.01,34200.0,24.041,24.0642,24.0255,24.0332,34200.0
2011-10-28 12:45:00,31.01,31.11,31.0,31.1,37600.0,24.0332,24.1107,24.0255,24.103,37600.0
2011-10-28 12:50:00,31.11,31.11,31.0,31.02,72700.0,24.1107,24.1107,24.0255,24.041,72700.0
2011-10-28 12:55:00,31.02,31.06,31.01,31.03,62600.0,24.041,24.072,24.0332,24.0487,62600.0
2011-10-28 13:00:00,31.03,31.04,31.01,31.04,59200.0,24.0487,24.0565,24.0332,24.0565,59200.0
2011-10-28 13:05:00,31.03,31.06,31.03,31.05,48600.0,24.0487,24.072,24.0487,24.0642,48600.0
2011-10-28 13:10:00,31.05,31.11,31.02,31.1,60900.0,24.0642,24.1107,24.041,24.103,60900.0
2011-10-28 13:15:00,31.1,31.15,31.1,31.15,33700.0,24.103,24.1417,24.103,24.1417,33700.0
2011-10-28 13:20:00,31.15,31.16,31.11,31.13,19000.0,24.1417,24.1495,24.1107,24.1262,19000.0
2011-10-28 13:25:00,31.12,31.16,31.09,31.1,18900.0,24.1185,24.1495,24.0952,24.103,18900.0
2011-10-28 13:30:00,31.09,31.1,31.03,31.04,34100.0,24.0952,24.103,24.0487,24.0565,34100.0
2011-10-28 13:35:00,31.04,31.06,31.0,31.01,48600.0,24.0565,24.072,24.0255,24.0332,48600.0
2011-10-28 13:40:00,31.01,31.01,30.95,31.0,32000.0,24.0332,24.0332,23.9867,24.0255,32000.0
2011-10-28 13:45:00,30.99,30.99,30.94,30.95,28000.0,24.0177,24.0177,23.979,23.9867,28000.0
2011-10-28 13:50:00,30.95,30.98,30.93,30.94,31500.0,23.9867,24.01,23.9712,23.979,31500.0
2011-10-28 13:55:00,30.95,30.98,30.93,30.97,28000.0,23.9867,24.01,23.9712,24.0022,28000.0
2011-10-28 14:00:00,30.97,30.99,30.96,30.96,19600.0,24.0022,24.0177,23.9945,23.9945,19600.0
2011-10-28 14:05:00,30.95,30.95,30.9,30.95,36900.0,23.9867,23.9867,23.948,23.9867,36900.0
2011-10-28 14:10:00,30.94,30.98,30.92,30.95,28000.0,23.979,24.01,23.9635,23.9867,28000.0
2011-10-28 14:15:00,30.96,30.97,30.86,30.88,53700.0,23.9945,24.0022,23.917,23.9325,53700.0
2011-10-28 14:20:00,30.88,30.9,30.83,30.86,97100.0,23.9325,23.948,23.8937,23.917,97100.0
2011-10-28 14:25:00,30.86,30.9,30.84,30.86,55100.0,23.917,23.948,23.9015,23.917,55100.0
2011-10-28 14:30:00,30.87,30.94,30.87,30.94,26700.0,23.9247,23.979,23.9247,23.979,26700.0
2011-10-28 14:35:00,30.94,30.94,30.89,30.91,49900.0,23.979,23.979,23.9402,23.9557,49900.0
2011-10-28 14:40:00,30.92,31.0,30.92,31.0,42800.0,23.9635,24.0255,23.9635,24.0255,42800.0
2011-10-28 14:45:00,30.99,31.0,30.91,30.91,53400.0,24.0177,24.0255,23.9557,23.9557,53400.0
2011-10-28 14:50:00,30.92,30.94,30.86,30.87,76900.0,23.9635,23.979,23.917,23.9247,76900.0
2011-10-28 14:55:00,30.88,30.88,30.82,30.88,53500.0,23.9325,23.9325,23.886,23.9325,53500.0
2011-10-28 15:00:00,30.89,30.93,30.88,30.9,127700.0,23.9402,23.9712,23.9325,23.948,127700.0
2011-10-28 15:05:00,30.9,30.91,30.87,30.89,67500.0,23.948,23.9557,23.9247,23.9402,67500.0
2011-10-28 15:10:00,30.88,30.88,30.83,30.86,50500.0,23.9325,23.9325,23.8937,23.917,50500.0
2011-10-28 15:15:00,30.85,30.87,30.8,30.8,37100.0,23.9092,23.9247,23.8705,23.8705,37100.0
2011-10-28 15:20:00,30.81,30.89,30.8,30.89,50400.0,23.8782,23.9402,23.8705,23.9402,50400.0
2011-10-28 15:25:00,30.89,30.92,30.88,30.9,58000.0,23.9402,23.9635,23.9325,23.948,58000.0
2011-10-28 15:30:00,30.89,30.9,30.83,30.88,67500.0,23.9402,23.948,23.8937,23.9325,67500.0
2011-10-28 15:35:00,30.89,30.92,30.82,30.92,86500.0,23.9402,23.9635,23.886,23.9635,86500.0
2011-10-28 15:40:00,30.92,30.96,30.89,30.96,106900.0,23.9635,23.9945,23.9402,23.9945,106900.0
2011-10-28 15:45:00,30.94,30.95,30.89,30.95,78000.0,23.979,23.9867,23.9402,23.9867,78000.0
2011-10-28 15:50:00,30.94,31.01,30.92,31.0,158100.0,23.979,24.0332,23.9635,24.0255,158100.0
2011-10-28 15:55:00,31.0,31.0,30.93,30.96,285300.0,24.0255,24.0255,23.9712,23.9945,285300.0
2011-10-31 09:30:00,30.79,31.22,30.79,30.91,86500.0,23.8627,24.196,23.8627,23.9557,86500.0
2011-10-31 09:35:00,30.92,30.95,30.76,30.93,50300.0,23.9635,23.9867,23.8395,23.9712,50300.0
2011-10-31 09:40:00,30.92,30.95,30.88,30.91,29200.0,23.9635,23.9867,23.9325,23.9557,29200.0
2011-10-31 09:45:00,30.9,31.06,30.9,31.06,22800.0,23.948,24.072,23.948,24.072,22800.0
2011-10-31 09:50:00,31.05,31.07,30.96,31.02,25100.0,24.0642,24.0797,23.9945,24.041,25100.0
2011-10-31 09:55:00,31.02,31.1,31.01,31.09,29800.0,24.041,24.103,24.0332,24.0952,29800.0
2011-10-31 10:00:00,31.09,31.14,31.06,31.11,38000.0,24.0952,24.134,24.072,24.1107,38000.0
2011-10-31 10:05:00,31.11,31.21,31.11,31.21,23800.0,24.1107,24.1882,24.1107,24.1882,23800.0
2011-10-31 10:10:00,31.2,31.24,31.18,31.19,30700.0,24.1805,24.2115,24.165,24.1727,30700.0
2011-10-31 10:15:00,31.19,31.2,31.14,31.15,27000.0,24.1727,24.1805,24.134,24.1417,27000.0
2011-10-31 10:20:00,31.15,31.2,31.14,31.17,22900.0,24.1417,24.1805,24.134,24.1572,22900.0
2011-10-31 10:25:00,31.18,31.31,31.18,31.29,35200.0,24.165,24.2657,24.165,24.2502,35200.0
2011-10-31 10:30:00,31.28,31.37,31.28,31.35,26700.0,24.2425,24.3122,24.2425,24.2967,26700.0
2011-10-31 10:35:00,31.35,31.35,31.25,31.27,40400.0,24.2967,24.2967,24.2192,24.2347,40400.0
2011-10-31 10:40:00,31.26,31.3,31.26,31.28,25200.0,24.227,24.258,24.227,24.2425,25200.0
2011-10-31 10:45:00,31.28,31.32,31.26,31.32,21700.0,24.2425,24.2735,24.227,24.2735,21700.0
2011-10-31 10:50:00,31.32,31.39,31.32,31.32,57300.0,24.2735,24.3277,24.2735,24.2735,57300.0
2011-10-31 10:55:00,31.31,31.42,31.3,31.34,70400.0,24.2657,24.351,24.258,24.289,70400.0
2011-10-31 11:00:00,31.33,31.37,31.29,31.29,27400.0,24.2812,24.3122,24.2502,24.2502,27400.0
2011-10-31 11:05:00,31.29,31.39,31.28,31.39,22300.0,24.2502,24.3277,24.2425,24.3277,22300.0
2011-10-31 11:10:00,31.39,31.41,31.35,31.37,28400.0,24.3277,24.3432,24.2967,24.3122,28400.0
2011-10-31 11:15:00,31.38,31.38,31.31,31.34,21100.0,24.32,24.32,24.2657,24.289,21100.0
2011-10-31 11:20:00,31.34,31.35,31.31,31.35,19600.0,24.289,24.2967,24.2657,24.2967,19600.0
2011-10-31 11:25:00,31.35,31.38,31.33,31.35,25200.0,24.2967,24.32,24.2812,24.2967,25200.0
2011-10-31 11:30:00,31.35,31.4,31.35,31.39,20400.0,24.2967,24.3355,24.2967,24.3277,20400.0
2011-10-31 11:35:00,31.4,31.41,31.37,31.39,12800.0,24.3355,24.3432,24.3122,24.3277,12800.0
2011-10-31 11:40:00,31.38,31.41,31.38,31.4,20700.0,24.32,24.3432,24.32,24.3355,20700.0
2011-10-31 11:45:00,31.39,31.41,31.36,31.39,37400.0,24.3277,24.3432,24.3045,24.3277,37400.0
2011-10-31 11:50:00,31.39,31.4,31.36,31.39,25900.0,24.3277,24.3355,24.3045,24.3277,25900.0
2011-10-31 11:55:00,31.4,31.41,31.36,31.37,24500.0,24.3355,24.3432,24.3045,24.3122,24500.0
2011-10-31 12:00:00,31.36,31.37,31.3,31.31,32000.0,24.3045,24.3122,24.258,24.2657,32000.0
2011-10-31 12:05:00,31.31,31.34,31.29,31.33,29000.0,24.2657,24.289,24.2502,24.2812,29000.0
2011-10-31 12:10:00,31.32,31.34,31.28,31.29,90300.0,24.2735,24.289,24.2425,24.2502,90300.0
2011-10-31 12:15:00,31.29,31.29,31.24,31.26,25900.0,24.2502,24.2502,24.2115,24.227,25900.0
2011-10-31 12:20:00,31.25,31.28,31.24,31.25,11800.0,24.2192,24.2425,24.2115,24.2192,11800.0
2011-10-31 12:25:00,31.25,31.26,31.18,31.19,14900.0,24.2192,24.227,24.165,24.1727,14900.0
2011-10-31 12:30:00,31.18,31.19,31.12,31.15,77100.0,24.165,24.1727,24.1185,24.1417,77100.0
2011-10-31 12:35:00,31.15,31.2,31.14,31.2,18400.0,24.1417,24.1805,24.134,24.1805,18400.0
2011-10-31 12:40:00,31.2,31.22,31.18,31.18,36100.0,24.1805,24.196,24.165,24.165,36100.0
2011-10-31 12:45:00,31.18,31.18,31.13,31.14,31800.0,24.165,24.165,24.1262,24.134,31800.0
2011-10-31 12:50:00,31.14,31.15,31.11,31.12,17100.0,24.134,24.1417,24.1107,24.1185,17100.0
2011-10-31 12:55:00,31.12,31.14,31.09,31.1,54500.0,24.1185,24.134,24.0952,24.103,54500.0
2011-10-31 13:00:00,31.09,31.11,31.07,31.09,145800.0,24.0952,24.1107,24.0797,24.0952,145800.0
2011-10-31 13:05:00,31.09,31.1,31.04,31.04,43200.0,24.0952,24.103,24.0565,24.0565,43200.0
2011-10-31 13:10:00,31.05,31.08,31.05,31.05,20500.0,24.0642,24.0875,24.0642,24.0642,20500.0
2011-10-31 13:15:00,31.05,31.07,31.04,31.05,13900.0,24.0642,24.0797,24.0565,24.0642,13900.0
2011-10-31 13:20:00,31.05,31.1,31.02,31.05,22300.0,24.0642,24.103,24.041,24.0642,22300.0
2011-10-31 13:25:00,31.05,31.07,31.02,31.02,14000.0,24.0642,24.0797,24.041,24.041,14000.0
2011-10-31 13:30:00,31.03,31.04,31.01,31.03,66900.0,24.0487,24.0565,24.0332,24.0487,66900.0
2011-10-31 13:35:00,31.03,31.04,30.98,31.04,50900.0,24.0487,24.0565,24.01,24.0565,50900.0
2011-10-31 13:40:00,31.04,31.11,31.04,31.08,55000.0,24.0565,24.1107,24.0565,24.0875,55000.0
2011-10-31 13:45:00,31.09,31.14,31.07,31.14,45100.0,24.0952,24.134,24.0797,24.134,45100.0
2011-10-31 13:50:00,31.14,31.22,31.14,31.19,63200.0,24.134,24.196,24.134,24.1727,63200.0
2011-10-31 13:55:00,31.19,31.19,31.12,31.14,29700.0,24.1727,24.1727,24.1185,24.134,29700.0
2011-10-31 14:00:00,31.13,31.14,31.1,31.1,27000.0,24.1262,24.134,24.103,24.103,27000.0
2011-10-31 14:05:00,31.1,31.1,31.04,31.05,35900.0,24.103,24.103,24.0565,24.0642,35900.0
2011-10-31 14:10:00,31.05,31.06,31.04,31.06,12700.0,24.0642,24.072,24.0565,24.072,12700.0
2011-10-31 14:15:00,31.05,31.08,31.02,31.08,21000.0,24.0642,24.0875,24.041,24.0875,21000.0
2011-10-31 14:20:00,31.08,31.1,31.04,31.04,24300.0,24.0875,24.103,24.0565,24.0565,24300.0
2011-10-31 14:25:00,31.04,31.04,31.0,31.01,26200.0,24.0565,24.0565,24.0255,24.0332,26200.0
2011-10-31 14:30:00,31.01,31.03,31.0,31.03,18700.0,24.0332,24.0487,24.0255,24.0487,18700.0
2011-10-31 14:35:00,31.03,31.03,30.98,31.0,34800.0,24.0487,24.0487,24.01,24.0255,34800.0
2011-10-31 14:40:00,31.0,31.01,30.99,31.0,20600.0,24.0255,24.0332,24.0177,24.0255,20600.0
2011-10-31 14:45:00,31.0,31.01,30.98,30.99,25200.0,24.0255,24.0332,24.01,24.0177,25200.0
2011-10-31 14:50:00,30.98,31.02,30.98,31.0,37200.0,24.01,24.041,24.01,24.0255,37200.0
2011-10-31 14:55:00,31.0,31.02,30.99,31.0,43900.0,24.0255,24.041,24.0177,24.0255,43900.0
2011-10-31 15:00:00,31.0,31.01,30.97,30.98,24500.0,24.0255,24.0332,24.0022,24.01,24500.0
2011-10-31 15:05:00,30.98,30.99,30.9,30.91,31000.0,24.01,24.0177,23.948,23.9557,31000.0
2011-10-31 15:10:00,30.9,30.93,30.88,30.89,24700.0,23.948,23.9712,23.9325,23.9402,24700.0
2011-10-31 15:15:00,30.89,30.9,30.83,30.83,34700.0,23.9402,23.948,23.8937,23.8937,34700.0
2011-10-31 15:20:00,30.84,30.89,30.83,30.86,37400.0,23.9015,23.9402,23.8937,23.917,37400.0
2011-10-31 15:25:00,30.86,30.86,30.81,30.85,32100.0,23.917,23.917,23.8782,23.9092,32100.0
2011-10-31 15:30:00,30.85,30.91,30.81,30.87,56200.0,23.9092,23.9557,23.8782,23.9247,56200.0
2011-10-31 15:35:00,30.87,30.89,30.85,30.87,101800.0,23.9247,23.9402,23.9092,23.9247,101800.0
2011-10-31 15:40:00,30.86,30.87,30.78,30.79,99100.0,23.917,23.9247,23.855,23.8627,99100.0
2011-10-31 15:45:00,30.78,30.78,30.7,30.76,147700.0,23.855,23.855,23.793,23.8395,147700.0
2011-10-31 15:50:00,30.75,30.79,30.72,30.79,134100.0,23.8317,23.8627,23.8085,23.8627,134100.0
2011-10-31 15:55:00,30.79,30.79,30.61,30.61,404900.0,23.8627,23.8627,23.7232,23.7232,404900.0
2011-11-01 09:30:00,29.69,30.25,29.45,29.91,112700.0,23.0102,23.4442,22.8242,23.1807,112700.0
2011-11-01 09:35:00,29.94,30.27,29.91,30.2,117800.0,23.2039,23.4597,23.1807,23.4054,117800.0
2011-11-01 09:40:00,30.2,30.27,30.06,30.16,74200.0,23.4054,23.4597,23.2969,23.3744,74200.0
2011-11-01 09:45:00,30.14,30.18,30.02,30.17,66200.0,23.3589,23.3899,23.2659,23.3822,66200.0
2011-11-01 09:50:00,30.17,30.25,30.15,30.19,61600.0,23.3822,23.4442,23.3667,23.3977,61600.0
2011-11-01 09:55:00,30.19,30.24,30.14,30.22,26600.0,23.3977,23.4364,23.3589,23.4209,26600.0
2011-11-01 10:00:00,30.2,30.2,29.98,30.12,120100.0,23.4054,23.4054,23.2349,23.3434,120100.0
2011-11-01 10:05:00,30.12,30.13,30.06,30.12,32100.0,23.3434,23.3512,23.2969,23.3434,32100.0
2011-11-01 10:10:00,30.13,30.23,30.1,30.21,34200.0,23.3512,23.4287,23.3279,23.4132,34200.0
2011-11-01 10:15:00,30.2,30.24,30.12,30.13,41400.0,23.4054,23.4364,23.3434,23.3512,41400.0
2011-11-01 10:20:00,30.14,30.14,30.06,30.13,36100.0,23.3589,23.3589,23.2969,23.3512,36100.0
2011-11-01 10:25:00,30.13,30.29,30.12,30.25,44800.0,23.3512,23.4752,23.3434,23.4442,44800.0
2011-11-01 10:30:00,30.25,30.33,30.2,30.32,48400.0,23.4442,23.5062,23.4054,23.4984,48400.0
2011-11-01 10:35:00,30.31,30.38,30.31,30.38,79700.0,23.4907,23.5449,23.4907,23.5449,79700.0
2011-11-01 10:40:00,30.37,30.43,30.35,30.37,77500.0,23.5372,23.5837,23.5217,23.5372,77500.0
2011-11-01 10:45:00,30.37,30.38,30.34,30.38,29000.0,23.5372,23.5449,23.5139,23.5449,29000.0
2011-11-01 10:50:00,30.38,30.43,30.38,30.41,53400.0,23.5449,23.5837,23.5449,23.5682,53400.0
2011-11-01 10:55:00,30.41,30.46,30.32,30.36,66400.0,23.5682,23.6069,23.4984,23.5294,66400.0
2011-11-01 11:00:00,30.36,30.42,30.35,30.37,27800.0,23.5294,23.5759,23.5217,23.5372,27800.0
2011-11-01 11:05:00,30.35,30.46,30.34,30.44,22800.0,23.5217,23.6069,23.5139,23.5914,22800.0
2011-11-01 11:10:00,30.45,30.48,30.43,30.46,27800.0,23.5992,23.6224,23.5837,23.6069,27800.0
2011-11-01 11:15:00,30.46,30.47,30.41,30.43,31800.0,23.6069,23.6147,23.5682,23.5837,31800.0
2011-11-01 11:20:00,30.44,30.45,30.31,30.33,43000.0,23.5914,23.5992,23.4907,23.5062,43000.0
2011-11-01 11:25:00,30.32,30.35,30.27,30.3,30200.0,23.4984,23.5217,23.4597,23.4829,30200.0
2011-11-01 11:30:00,30.3,30.32,30.21,30.23,50500.0,23.4829,23.4984,23.4132,23.4287,50500.0
2011-11-01 11:35:00,30.23,30.26,30.18,30.18,77600.0,23.4287,23.4519,23.3899,23.3899,77600.0
2011-11-01 11:40:00,30.18,30.19,30.09,30.11,94700.0,23.3899,23.3977,23.3202,23.3357,94700.0
2011-11-01 11:45:00,30.11,30.13,30.02,30.07,44500.0,23.3357,23.3512,23.2659,23.3047,44500.0
2011-11-01 11:50:00,30.07,30.08,29.93,29.98,118800.0,23.3047,23.3124,23.1962,23.2349,118800.0
2011-11-01 11:55:00,29.98,29.98,29.94,29.95,29200.0,23.2349,23.2349,23.2039,23.2117,29200.0
2011-11-01 12:00:00,29.95,29.99,29.92,29.98,73600.0,23.2117,23.2427,23.1884,23.2349,73600.0
2011-11-01 12:05:00,29.98,30.1,29.96,30.06,98100.0,23.2349,23.3279,23.2194,23.2969,98100.0
2011-11-01 12:10:00,30.06,30.11,30.04,30.06,27800.0,23.2969,23.3357,23.2814,23.2969,27800.0
2011-11-01 12:15:00,30.05,30.08,30.01,30.03,29000.0,23.2892,23.3124,23.2582,23.2737,29000.0
2011-11-01 12:20:00,30.01,30.08,29.99,30.03,25600.0,23.2582,23.3124,23.2427,23.2737,25600.0
2011-11-01 12:25:00,30.02,30.08,30.01,30.04,16700.0,23.2659,23.3124,23.2582,23.2814,16700.0
2011-11-01 12:30:00,30.03,30.09,30.0,30.02,111900.0,23.2737,23.3202,23.2504,23.2659,111900.0
2011-11-01 12:35:00,30.02,30.07,30.01,30.04,139200.0,23.2659,23.3047,23.2582,23.2814,139200.0
2011-11-01 12:40:00,30.04,30.05,29.95,29.98,67500.0,23.2814,23.2892,23.2117,23.2349,67500.0
2011-11-01 12:45:00,29.99,30.01,29.97,30.0,29500.0,23.2427,23.2582,23.2272,23.2504,29500.0
2011-11-01 12:50:00,30.0,30.01,29.92,29.93,113300.0,23.2504,23.2582,23.1884,23.1962,113300.0
2011-11-01 12:55:00,29.94,29.99,29.93,29.93,14500.0,23.2039,23.2427,23.1962,23.1962,14500.0
2011-11-01 13:00:00,29.93,29.96,29.9,29.93,27900.0,23.1962,23.2194,23.1729,23.1962,27900.0
2011-11-01 13:05:00,29.92,30.0,29.92,29.95,67700.0,23.1884,23.2504,23.1884,23.2117,67700.0
2011-11-01 13:10:00,29.94,29.98,29.9,29.91,21500.0,23.2039,23.2349,23.1729,23.1807,21500.0
2011-11-01 13:15:00,29.93,30.02,29.91,29.91,89100.0,23.1962,23.2659,23.1807,23.1807,89100.0
2011-11-01 13:20:00,29.91,29.91,29.77,29.81,42900.0,23.1807,23.1807,23.0722,23.1032,42900.0
2011-11-01 13:25:00,29.82,30.09,29.81,30.03,78800.0,23.1109,23.3202,23.1032,23.2737,78800.0
2011-11-01 13:30:00,30.03,30.12,29.9,30.0,98500.0,23.2737,23.3434,23.1729,23.2504,98500.0
2011-11-01 13:35:00,30.0,30.07,29.96,29.99,66700.0,23.2504,23.3047,23.2194,23.2427,66700.0
2011-11-01 13:40:00,29.99,30.06,29.97,30.05,71500.0,23.2427,23.2969,23.2272,23.2892,71500.0
2011-11-01 13:45:00,30.05,30.14,30.05,30.11,120400.0,23.2892,23.3589,23.2892,23.3357,120400.0
2011-11-01 13:50:00,30.11,30.21,30.1,30.11,59700.0,23.3357,23.4132,23.3279,23.3357,59700.0
2011-11-01 13:55:00,30.11,30.11,29.97,30.04,46000.0,23.3357,23.3357,23.2272,23.2814,46000.0
2011-11-01 14:00:00,30.04,30.1,30.0,30.05,33100.0,23.2814,23.3279,23.2504,23.2892,33100.0
2011-11-01 14:05:00,30.04,30.11,30.01,30.08,40900.0,23.2814,23.3357,23.2582,23.3124,40900.0
2011-11-01 14:10:00,30.07,30.15,30.05,30.15,33400.0,23.3047,23.3667,23.2892,23.3667,33400.0
2011-11-01 14:15:00,30.16,30.16,30.03,30.06,22800.0,23.3744,23.3744,23.2737,23.2969,22800.0
2011-11-01 14:20:00,30.09,30.26,30.09,30.23,60700.0,23.3202,23.4519,23.3202,23.4287,60700.0
2011-11-01 14:25:00,30.22,30.28,30.19,30.19,37100.0,23.4209,23.4674,23.3977,23.3977,37100.0
2011-11-01 14:30:00,30.19,30.25,30.14,30.24,36800.0,23.3977,23.4442,23.3589,23.4364,36800.0
2011-11-01 14:35:00,30.23,30.25,30.15,30.17,96500.0,23.4287,23.4442,23.3667,23.3822,96500.0
2011-11-01 14:40:00,30.16,30.22,30.13,30.2,55700.0,23.3744,23.4209,23.3512,23.4054,55700.0
2011-11-01 14:45:00,30.21,30.25,30.17,30.17,41700.0,23.4132,23.4442,23.3822,23.3822,41700.0
2011-11-01 14:50:00,30.17,30.22,30.03,30.08,62300.0,23.3822,23.4209,23.2737,23.3124,62300.0
2011-11-01 14:55:00,30.07,30.07,30.01,30.05,45400.0,23.3047,23.3047,23.2582,23.2892,45400.0
2011-11-01 15:00:00,30.07,30.09,29.93,29.99,67000.0,23.3047,23.3202,23.1962,23.2427,67000.0
2011-11-01 15:05:00,29.99,30.02,29.93,29.98,33100.0,23.2427,23.2659,23.1962,23.2349,33100.0
2011-11-01 15:10:00,29.99,30.02,29.94,30.02,36700.0,23.2427,23.2659,23.2039,23.2659,36700.0
2011-11-01 15:15:00,30.02,30.02,29.92,29.99,58300.0,23.2659,23.2659,23.1884,23.2427,58300.0
2011-11-01 15:20:00,30.0,30.01,29.91,29.95,41400.0,23.2504,23.2582,23.1807,23.2117,41400.0
2011-11-01 15:25:00,29.95,30.04,29.94,30.01,50500.0,23.2117,23.2814,23.2039,23.2582,50500.0
2011-11-01 15:30:00,30.01,30.12,29.99,30.04,45600.0,23.2582,23.3434,23.2427,23.2814,45600.0
2011-11-01 15:35:00,30.04,30.12,30.04,30.11,60900.0,23.2814,23.3434,23.2814,23.3357,60900.0
2011-11-01 15:40:00,30.1,30.1,29.96,30.01,88300.0,23.3279,23.3279,23.2194,23.2582,88300.0
2011-11-01 15:45:00,30.01,30.01,29.87,29.95,172800.0,23.2582,23.2582,23.1497,23.2117,172800.0
2011-11-01 15:50:00,29.95,29.95,29.79,29.86,147000.0,23.2117,23.2117,23.0877,23.1419,147000.0
2011-11-01 15:55:00,29.85,29.9,29.71,29.78,428300.0,23.1342,23.1729,23.0257,23.0799,428300.0
2011-11-02 09:30:00,31.06,31.22,30.7,30.93,227700.0,24.072,24.196,23.793,23.9712,227700.0
2011-11-02 09:35:00,30.92,31.0,30.36,30.54,111100.0,23.9635,24.0255,23.5294,23.6689,111100.0
2011-11-02 09:40:00,30.55,30.87,30.55,30.85,99500.0,23.6767,23.9247,23.6767,23.9092,99500.0
2011-11-02 09:45:00,30.85,30.85,30.75,30.79,44200.0,23.9092,23.9092,23.8317,23.8627,44200.0
2011-11-02 09:50:00,30.79,30.8,30.75,30.76,31100.0,23.8627,23.8705,23.8317,23.8395,31100.0
2011-11-02 09:55:00,30.76,30.79,30.71,30.79,19400.0,23.8395,23.8627,23.8007,23.8627,19400.0
2011-11-02 10:00:00,30.79,30.8,30.7,30.74,53300.0,23.8627,23.8705,23.793,23.824,53300.0
2011-11-02 10:05:00,30.76,30.84,30.72,30.73,53400.0,23.8395,23.9015,23.8085,23.8162,53400.0
2011-11-02 10:10:00,30.74,30.79,30.69,30.79,41600.0,23.824,23.8627,23.7852,23.8627,41600.0
2011-11-02 10:15:00,30.79,30.8,30.72,30.73,51700.0,23.8627,23.8705,23.8085,23.8162,51700.0
2011-11-02 10:20:00,30.72,30.75,30.67,30.74,35500.0,23.8085,23.8317,23.7697,23.824,35500.0
2011-11-02 10:25:00,30.75,30.79,30.74,30.76,42400.0,23.8317,23.8627,23.824,23.8395,42400.0
2011-11-02 10:30:00,30.76,30.77,30.66,30.67,47500.0,23.8395,23.8472,23.762,23.7697,47500.0
2011-11-02 10:35:00,30.68,30.77,30.68,30.74,68300.0,23.7775,23.8472,23.7775,23.824,68300.0
2011-11-02 10:40:00,30.73,30.75,30.64,30.67,148200.0,23.8162,23.8317,23.7465,23.7697,148200.0
2011-11-02 10:45:00,30.66,30.67,30.53,30.62,90900.0,23.762,23.7697,23.6612,23.731,90900.0
2011-11-02 10:50:00,30.62,30.63,30.44,30.46,70500.0,23.731,23.7387,23.5914,23.6069,70500.0
2011-11-02 10:55:00,30.46,30.63,30.46,30.63,38800.0,23.6069,23.7387,23.6069,23.7387,38800.0
2011-11-02 11:00:00,30.63,30.79,30.63,30.65,142100.0,23.7387,23.8627,23.7387,23.7542,142100.0
2011-11-02 11:05:00,30.66,30.8,30.59,30.65,199400.0,23.762,23.8705,23.7077,23.7542,199400.0
2011-11-02 11:10:00,30.64,30.75,30.61,30.72,185000.0,23.7465,23.8317,23.7232,23.8085,185000.0
2011-11-02 11:15:00,30.72,30.76,30.69,30.72,109500.0,23.8085,23.8395,23.7852,23.8085,109500.0
2011-11-02 11:20:00,30.73,30.76,30.71,30.75,40200.0,23.8162,23.8395,23.8007,23.8317,40200.0
2011-11-02 11:25:00,30.75,30.75,30.62,30.65,32800.0,23.8317,23.8317,23.731,23.7542,32800.0
2011-11-02 11:30:00,30.66,30.77,30.66,30.77,21700.0,23.762,23.8472,23.762,23.8472,21700.0
2011-11-02 11:35:00,30.78,30.78,30.69,30.7,32400.0,23.855,23.855,23.7852,23.793,32400.0
2011-11-02 11:40:00,30.7,30.78,30.7,30.76,16500.0,23.793,23.855,23.793,23.8395,16500.0
2011-11-02 11:45:00,30.75,30.85,30.74,30.83,89000.0,23.8317,23.9092,23.824,23.8937,89000.0
2011-11-02 11:50:00,30.82,30.82,30.76,30.77,57800.0,23.886,23.886,23.8395,23.8472,57800.0
2011-11-02 11:55:00,30.77,30.81,30.75,30.78,49900.0,23.8472,23.8782,23.8317,23.855,49900.0
2011-11-02 12:00:00,30.79,30.83,30.76,30.78,28100.0,23.8627,23.8937,23.8395,23.855,28100.0
2011-11-02 12:05:00,30.8,30.83,30.72,30.75,64900.0,23.8705,23.8937,23.8085,23.8317,64900.0
2011-11-02 12:10:00,30.76,30.81,30.76,30.81,19700.0,23.8395,23.8782,23.8395,23.8782,19700.0
2011-11-02 12:15:00,30.8,30.84,30.76,30.76,52700.0,23.8705,23.9015,23.8395,23.8395,52700.0
2011-11-02 12:20:00,30.77,30.81,30.76,30.78,18600.0,23.8472,23.8782,23.8395,23.855,18600.0
2011-11-02 12:25:00,30.78,30.85,30.77,30.8,15600.0,23.855,23.9092,23.8472,23.8705,15600.0
2011-11-02 12:30:00,30.8,30.85,30.74,30.76,16100.0,23.8705,23.9092,23.824,23.8395,16100.0
2011-11-02 12:35:00,30.74,30.88,30.72,30.83,45300.0,23.824,23.9325,23.8085,23.8937,45300.0
2011-11-02 12:40:00,30.83,30.87,30.73,30.75,27200.0,23.8937,23.9247,23.8162,23.8317,27200.0
2011-11-02 12:45:00,30.75,30.76,30.69,30.71,25400.0,23.8317,23.8395,23.7852,23.8007,25400.0
2011-11-02 12:50:00,30.71,30.8,30.71,30.77,29000.0,23.8007,23.8705,23.8007,23.8472,29000.0
2011-11-02 12:55:00,30.77,30.83,30.76,30.78,36800.0,23.8472,23.8937,23.8395,23.855,36800.0
2011-11-02 13:00:00,30.78,30.79,30.65,30.72,70100.0,23.855,23.8627,23.7542,23.8085,70100.0
2011-11-02 13:05:00,30.72,30.77,30.68,30.7,65100.0,23.8085,23.8472,23.7775,23.793,65100.0
2011-11-02 13:10:00,30.7,30.75,30.64,30.66,31100.0,23.793,23.8317,23.7465,23.762,31100.0
2011-11-02 13:15:00,30.65,30.7,30.61,30.66,30800.0,23.7542,23.793,23.7232,23.762,30800.0
2011-11-02 13:20:00,30.66,30.69,30.57,30.64,78700.0,23.762,23.7852,23.6922,23.7465,78700.0
2011-11-02 13:25:00,30.65,30.77,30.65,30.75,87500.0,23.7542,23.8472,23.7542,23.8317,87500.0
2011-11-02 13:30:00,30.74,30.78,30.72,30.75,89300.0,23.824,23.855,23.8085,23.8317,89300.0
2011-11-02 13:35:00,30.75,30.8,30.72,30.77,48500.0,23.8317,23.8705,23.8085,23.8472,48500.0
2011-11-02 13:40:00,30.77,30.85,30.74,30.85,40000.0,23.8472,23.9092,23.824,23.9092,40000.0
2011-11-02 13:45:00,30.84,30.86,30.8,30.8,72200.0,23.9015,23.917,23.8705,23.8705,72200.0
2011-11-02 13:50:00,30.8,30.82,30.72,30.73,34900.0,23.8705,23.886,23.8085,23.8162,34900.0
2011-11-02 13:55:00,30.73,30.79,30.72,30.75,43300.0,23.8162,23.8627,23.8085,23.8317,43300.0
2011-11-02 14:00:00,30.74,30.78,30.67,30.78,56500.0,23.824,23.855,23.7697,23.855,56500.0
2011-11-02 14:05:00,30.77,30.83,30.75,30.79,62700.0,23.8472,23.8937,23.8317,23.8627,62700.0
2011-11-02 14:10:00,30.78,30.82,30.76,30.79,59700.0,23.855,23.886,23.8395,23.8627,59700.0
2011-11-02 14:15:00,30.78,30.9,30.78,30.9,70200.0,23.855,23.948,23.855,23.948,70200.0
2011-11-02 14:20:00,30.9,30.94,30.73,30.74,85600.0,23.948,23.979,23.8162,23.824,85600.0
2011-11-02 14:25:00,30.75,30.84,30.74,30.75,61400.0,23.8317,23.9015,23.824,23.8317,61400.0
2011-11-02 14:30:00,30.75,30.79,30.73,30.76,53800.0,23.8317,23.8627,23.8162,23.8395,53800.0
2011-11-02 14:35:00,30.77,30.87,30.76,30.85,80800.0,23.8472,23.9247,23.8395,23.9092,80800.0
2011-11-02 14:40:00,30.86,30.9,30.84,30.89,56300.0,23.917,23.948,23.9015,23.9402,56300.0
2011-11-02 14:45:00,30.89,30.95,30.88,30.92,60200.0,23.9402,23.9867,23.9325,23.9635,60200.0
2011-11-02 14:50:00,30.93,30.99,30.89,30.89,68900.0,23.9712,24.0177,23.9402,23.9402,68900.0
2011-11-02 14:55:00,30.9,30.9,30.86,30.89,60600.0,23.948,23.948,23.917,23.9402,60600.0
2011-11-02 15:00:00,30.89,30.91,30.84,30.86,92300.0,23.9402,23.9557,23.9015,23.917,92300.0
2011-11-02 15:05:00,30.86,30.97,30.85,30.94,80500.0,23.917,24.0022,23.9092,23.979,80500.0
2011-11-02 15:10:00,30.94,30.99,30.91,30.97,92300.0,23.979,24.0177,23.9557,24.0022,92300.0
2011-11-02 15:15:00,30.96,31.01,30.94,30.99,81300.0,23.9945,24.0332,23.979,24.0177,81300.0
2011-11-02 15:20:00,31.0,31.02,30.96,30.99,149000.0,24.0255,24.041,23.9945,24.0177,149000.0
2011-11-02 15:25:00,30.99,30.99,30.91,30.92,62100.0,24.0177,24.0177,23.9557,23.9635,62100.0
2011-11-02 15:30:00,30.92,30.98,30.78,30.81,116100.0,23.9635,24.01,23.855,23.8782,116100.0
2011-11-02 15:35:00,30.81,30.84,30.8,30.84,97300.0,23.8782,23.9015,23.8705,23.9015,97300.0
2011-11-02 15:40:00,30.85,30.89,30.75,30.78,115900.0,23.9092,23.9402,23.8317,23.855,115900.0
2011-11-02 15:45:00,30.78,30.84,30.74,30.82,152600.0,23.855,23.9015,23.824,23.886,152600.0
2011-11-02 15:50:00,30.81,30.96,30.8,30.96,164800.0,23.8782,23.9945,23.8705,23.9945,164800.0
2011-11-02 15:55:00,30.96,31.01,30.95,30.96,428400.0,23.9945,24.0332,23.9867,23.9945,428400.0
2011-11-03 09:30:00,31.28,31.28,31.04,31.23,84400.0,24.2425,24.2425,24.0565,24.2037,84400.0
2011-11-03 09:35:00,31.23,31.27,31.12,31.17,47400.0,24.2037,24.2347,24.1185,24.1572,47400.0
2011-11-03 09:40:00,31.16,31.19,30.99,30.99,43600.0,24.1495,24.1727,24.0177,24.0177,43600.0
2011-11-03 09:45:00,30.99,31.1,30.96,30.96,55200.0,24.0177,24.103,23.9945,23.9945,55200.0
2011-11-03 09:50:00,30.95,30.96,30.8,30.8,30200.0,23.9867,23.9945,23.8705,23.8705,30200.0
2011-11-03 09:55:00,30.79,30.94,30.77,30.79,112800.0,23.8627,23.979,23.8472,23.8627,112800.0
2011-11-03 10:00:00,30.8,30.81,30.58,30.64,66500.0,23.8705,23.8782,23.6999,23.7465,66500.0
2011-11-03 10:05:00,30.63,30.82,30.58,30.73,47500.0,23.7387,23.886,23.6999,23.8162,47500.0
2011-11-03 10:10:00,30.74,30.86,30.74,30.85,60900.0,23.824,23.917,23.824,23.9092,60900.0
2011-11-03 10:15:00,30.87,30.89,30.77,30.84,27800.0,23.9247,23.9402,23.8472,23.9015,27800.0
2011-11-03 10:20:00,30.84,30.85,30.71,30.73,29800.0,23.9015,23.9092,23.8007,23.8162,29800.0
2011-11-03 10:25:00,30.73,30.89,30.73,30.82,22800.0,23.8162,23.9402,23.8162,23.886,22800.0
2011-11-03 10:30:00,30.82,30.9,30.78,30.79,25700.0,23.886,23.948,23.855,23.8627,25700.0
2011-11-03 10:35:00,30.79,30.8,30.71,30.78,15600.0,23.8627,23.8705,23.8007,23.855,15600.0
2011-11-03 10:40:00,30.78,30.96,30.78,30.85,64700.0,23.855,23.9945,23.855,23.9092,64700.0
2011-11-03 10:45:00,30.85,30.93,30.81,30.82,39300.0,23.9092,23.9712,23.8782,23.886,39300.0
2011-11-03 10:50:00,30.82,30.87,30.8,30.84,21200.0,23.886,23.9247,23.8705,23.9015,21200.0
2011-11-03 10:55:00,30.84,30.91,30.81,30.81,17500.0,23.9015,23.9557,23.8782,23.8782,17500.0
2011-11-03 11:00:00,30.79,30.84,30.74,30.77,64000.0,23.8627,23.9015,23.824,23.8472,64000.0
2011-11-03 11:05:00,30.77,30.84,30.73,30.75,52200.0,23.8472,23.9015,23.8162,23.8317,52200.0
2011-11-03 11:10:00,30.75,30.83,30.74,30.75,48300.0,23.8317,23.8937,23.824,23.8317,48300.0
2011-11-03 11:15:00,30.76,30.88,30.75,30.88,27200.0,23.8395,23.9325,23.8317,23.9325,27200.0
2011-11-03 11:20:00,30.89,30.9,30.81,30.81,28400.0,23.9402,23.948,23.8782,23.8782,28400.0
2011-11-03 11:25:00,30.81,30.85,30.78,30.81,59500.0,23.8782,23.9092,23.855,23.8782,59500.0
2011-11-03 11:30:00,30.81,30.83,30.77,30.82,39400.0,23.8782,23.8937,23.8472,23.886,39400.0
2011-11-03 11:35:00,30.82,30.82,30.75,30.78,26400.0,23.886,23.886,23.8317,23.855,26400.0
2011-11-03 11:40:00,30.78,30.79,30.74,30.74,31600.0,23.855,23.8627,23.824,23.824,31600.0
2011-11-03 11:45:00,30.74,30.77,30.7,30.73,23400.0,23.824,23.8472,23.793,23.8162,23400.0
2011-11-03 11:50:00,30.73,30.77,30.71,30.75,22000.0,23.8162,23.8472,23.8007,23.8317,22000.0
2011-11-03 11:55:00,30.75,30.77,30.68,30.69,26700.0,23.8317,23.8472,23.7775,23.7852,26700.0
2011-11-03 12:00:00,30.69,30.72,30.68,30.7,19400.0,23.7852,23.8085,23.7775,23.793,19400.0
2011-11-03 12:05:00,30.7,30.72,30.67,30.72,19400.0,23.793,23.8085,23.7697,23.8085,19400.0
2011-11-03 12:10:00,30.73,30.76,30.7,30.71,12200.0,23.8162,23.8395,23.793,23.8007,12200.0
2011-11-03 12:15:00,30.71,30.71,30.65,30.69,16600.0,23.8007,23.8007,23.7542,23.7852,16600.0
2011-11-03 12:20:00,30.68,30.75,30.64,30.74,31900.0,23.7775,23.8317,23.7465,23.824,31900.0
2011-11-03 12:25:00,30.74,30.77,30.68,30.68,29600.0,23.824,23.8472,23.7775,23.7775,29600.0
2011-11-03 12:30:00,30.69,30.7,30.67,30.67,16800.0,23.7852,23.793,23.7697,23.7697,16800.0
2011-11-03 12:35:00,30.67,30.68,30.61,30.64,34700.0,23.7697,23.7775,23.7232,23.7465,34700.0
2011-11-03 12:40:00,30.63,30.64,30.59,30.63,18400.0,23.7387,23.7465,23.7077,23.7387,18400.0
2011-11-03 12:45:00,30.64,30.75,30.64,30.75,25900.0,23.7465,23.8317,23.7465,23.8317,25900.0
2011-11-03 12:50:00,30.75,30.76,30.71,30.74,13700.0,23.8317,23.8395,23.8007,23.824,13700.0
2011-11-03 12:55:00,30.75,30.79,30.69,30.72,22500.0,23.8317,23.8627,23.7852,23.8085,22500.0
2011-11-03 13:00:00,30.71,30.72,30.69,30.69,13400.0,23.8007,23.8085,23.7852,23.7852,13400.0
2011-11-03 13:05:00,30.7,30.74,30.7,30.73,28000.0,23.793,23.824,23.793,23.8162,28000.0
2011-11-03 13:10:00,30.73,30.79,30.73,30.74,36800.0,23.8162,23.8627,23.8162,23.824,36800.0
2011-11-03 13:15:00,30.74,30.78,30.73,30.73,39500.0,23.824,23.855,23.8162,23.8162,39500.0
2011-11-03 13:20:00,30.73,30.73,30.7,30.71,25200.0,23.8162,23.8162,23.793,23.8007,25200.0
2011-11-03 13:25:00,30.71,30.75,30.7,30.71,22000.0,23.8007,23.8317,23.793,23.8007,22000.0
2011-11-03 13:30:00,30.71,30.75,30.67,30.74,32900.0,23.8007,23.8317,23.7697,23.824,32900.0
2011-11-03 13:35:00,30.74,30.79,30.73,30.77,30500.0,23.824,23.8627,23.8162,23.8472,30500.0
2011-11-03 13:40:00,30.77,30.78,30.75,30.75,53000.0,23.8472,23.855,23.8317,23.8317,53000.0
2011-11-03 13:45:00,30.75,30.76,30.73,30.73,138800.0,23.8317,23.8395,23.8162,23.8162,138800.0
2011-11-03 13:50:00,30.74,30.75,30.71,30.72,63100.0,23.824,23.8317,23.8007,23.8085,63100.0
2011-11-03 13:55:00,30.73,30.76,30.68,30.7,47300.0,23.8162,23.8395,23.7775,23.793,47300.0
2011-11-03 14:00:00,30.7,30.75,30.69,30.75,18000.0,23.793,23.8317,23.7852,23.8317,18000.0
2011-11-03 14:05:00,30.75,30.8,30.73,30.77,24600.0,23.8317,23.8705,23.8162,23.8472,24600.0
2011-11-03 14:10:00,30.77,30.77,30.7,30.74,22600.0,23.8472,23.8472,23.793,23.824,22600.0
2011-11-03 14:15:00,30.74,30.78,30.7,30.72,21000.0,23.824,23.855,23.793,23.8085,21000.0
2011-11-03 14:20:00,30.73,30.74,30.67,30.68,19800.0,23.8162,23.824,23.7697,23.7775,19800.0
2011-11-03 14:25:00,30.68,30.69,30.66,30.68,11700.0,23.7775,23.7852,23.762,23.7775,11700.0
2011-11-03 14:30:00,30.69,30.74,30.68,30.69,18500.0,23.7852,23.824,23.7775,23.7852,18500.0
2011-11-03 14:35:00,30.7,30.72,30.68,30.69,34000.0,23.793,23.8085,23.7775,23.7852,34000.0
2011-11-03 14:40:00,30.69,30.71,30.66,30.66,35400.0,23.7852,23.8007,23.762,23.762,35400.0
2011-11-03 14:45:00,30.66,30.67,30.61,30.63,21100.0,23.762,23.7697,23.7232,23.7387,21100.0
2011-11-03 14:50:00,30.62,30.66,30.62,30.65,13400.0,23.731,23.762,23.731,23.7542,13400.0
2011-11-03 14:55:00,30.65,30.72,30.65,30.7,24800.0,23.7542,23.8085,23.7542,23.793,24800.0
2011-11-03 15:00:00,30.7,30.77,30.7,30.76,30400.0,23.793,23.8472,23.793,23.8395,30400.0
2011-11-03 15:05:00,30.76,30.76,30.72,30.74,22100.0,23.8395,23.8395,23.8085,23.824,22100.0
2011-11-03 15:10:00,30.75,30.77,30.69,30.73,53100.0,23.8317,23.8472,23.7852,23.8162,53100.0
2011-11-03 15:15:00,30.72,30.73,30.7,30.73,37000.0,23.8085,23.8162,23.793,23.8162,37000.0
2011-11-03 15:20:00,30.73,30.77,30.7,30.77,29600.0,23.8162,23.8472,23.793,23.8472,29600.0
2011-11-03 15:25:00,30.77,30.78,30.72,30.76,44600.0,23.8472,23.855,23.8085,23.8395,44600.0
2011-11-03 15:30:00,30.77,30.82,30.73,30.74,97400.0,23.8472,23.886,23.8162,23.824,97400.0
2011-11-03 15:35:00,30.74,30.76,30.63,30.66,81000.0,23.824,23.8395,23.7387,23.762,81000.0
2011-11-03 15:40:00,30.67,30.74,30.63,30.71,130100.0,23.7697,23.824,23.7387,23.8007,130100.0
2011-11-03 15:45:00,30.7,30.76,30.66,30.76,103700.0,23.793,23.8395,23.762,23.8395,103700.0
2011-11-03 15:50:00,30.76,30.85,30.74,30.77,135100.0,23.8395,23.9092,23.824,23.8472,135100.0
2011-11-03 15:55:00,30.77,30.84,30.75,30.76,231300.0,23.8472,23.9015,23.8317,23.8395,231300.0
2011-11-04 09:30:00,30.4,30.58,30.31,30.45,78100.0,23.5604,23.6999,23.4907,23.5992,78100.0
2011-11-04 09:35:00,30.47,30.55,30.38,30.41,41100.0,23.6147,23.6767,23.5449,23.5682,41100.0
2011-11-04 09:40:00,30.4,30.45,30.32,30.42,49000.0,23.5604,23.5992,23.4984,23.5759,49000.0
2011-11-04 09:45:00,30.42,30.47,30.34,30.41,48000.0,23.5759,23.6147,23.5139,23.5682,48000.0
2011-11-04 09:50:00,30.41,30.43,30.28,30.31,49700.0,23.5682,23.5837,23.4674,23.4907,49700.0
2011-11-04 09:55:00,30.3,30.32,30.19,30.21,102200.0,23.4829,23.4984,23.3977,23.4132,102200.0
2011-11-04 10:00:00,30.21,30.23,30.13,30.18,55900.0,23.4132,23.4287,23.3512,23.3899,55900.0
2011-11-04 10:05:00,30.18,30.24,30.16,30.22,29800.0,23.3899,23.4364,23.3744,23.4209,29800.0
2011-11-04 10:10:00,30.23,30.3,30.22,30.28,28400.0,23.4287,23.4829,23.4209,23.4674,28400.0
2011-11-04 10:15:00,30.29,30.32,30.22,30.25,33900.0,23.4752,23.4984,23.4209,23.4442,33900.0
2011-11-04 10:20:00,30.25,30.28,30.18,30.24,28700.0,23.4442,23.4674,23.3899,23.4364,28700.0
2011-11-04 10:25:00,30.23,30.24,30.15,30.17,33700.0,23.4287,23.4364,23.3667,23.3822,33700.0
2011-11-04 10:30:00,30.16,30.17,30.07,30.09,39900.0,23.3744,23.3822,23.3047,23.3202,39900.0
2011-11-04 10:35:00,30.08,30.1,30.01,30.05,33700.0,23.3124,23.3279,23.2582,23.2892,33700.0
2011-11-04 10:40:00,30.06,30.12,30.05,30.12,27200.0,23.2969,23.3434,23.2892,23.3434,27200.0
2011-11-04 10:45:00,30.12,30.14,30.09,30.13,20300.0,23.3434,23.3589,23.3202,23.3512,20300.0
2011-11-04 10:50:00,30.13,30.14,30.09,30.12,31500.0,23.3512,23.3589,23.3202,23.3434,31500.0
2011-11-04 10:55:00,30.11,30.18,30.11,30.17,20000.0,23.3357,23.3899,23.3357,23.3822,20000.0
2011-11-04 11:00:00,30.18,30.24,30.16,30.21,18800.0,23.3899,23.4364,23.3744,23.4132,18800.0
2011-11-04 11:05:00,30.21,30.24,30.18,30.19,14100.0,23.4132,23.4364,23.3899,23.3977,14100.0
2011-11-04 11:10:00,30.19,30.22,30.16,30.17,37100.0,23.3977,23.4209,23.3744,23.3822,37100.0
2011-11-04 11:15:00,30.17,30.18,30.09,30.09,29600.0,23.3822,23.3899,23.3202,23.3202,29600.0
2011-11-04 11:20:00,30.08,30.17,30.04,30.11,31500.0,23.3124,23.3822,23.2814,23.3357,31500.0
2011-11-04 11:25:00,30.11,30.19,30.09,30.15,14000.0,23.3357,23.3977,23.3202,23.3667,14000.0
2011-11-04 11:30:00,30.16,30.22,30.16,30.22,14100.0,23.3744,23.4209,23.3744,23.4209,14100.0
2011-11-04 11:35:00,30.22,30.22,30.12,30.21,22200.0,23.4209,23.4209,23.3434,23.4132,22200.0
2011-11-04 11:40:00,30.22,30.23,30.16,30.19,15700.0,23.4209,23.4287,23.3744,23.3977,15700.0
2011-11-04 11:45:00,30.19,30.26,30.17,30.23,17700.0,23.3977,23.4519,23.3822,23.4287,17700.0
2011-11-04 11:50:00,30.23,30.24,30.19,30.23,10800.0,23.4287,23.4364,23.3977,23.4287,10800.0
2011-11-04 11:55:00,30.23,30.28,30.22,30.28,16800.0,23.4287,23.4674,23.4209,23.4674,16800.0
2011-11-04 12:00:00,30.28,30.29,30.26,30.26,13400.0,23.4674,23.4752,23.4519,23.4519,13400.0
2011-11-04 12:05:00,30.26,30.3,30.26,30.27,16100.0,23.4519,23.4829,23.4519,23.4597,16100.0
2011-11-04 12:10:00,30.27,30.34,30.26,30.34,15600.0,23.4597,23.5139,23.4519,23.5139,15600.0
2011-11-04 12:15:00,30.34,30.34,30.25,30.3,30600.0,23.5139,23.5139,23.4442,23.4829,30600.0
2011-11-04 12:20:00,30.29,30.3,30.27,30.29,17300.0,23.4752,23.4829,23.4597,23.4752,17300.0
2011-11-04 12:25:00,30.3,30.36,30.3,30.36,13500.0,23.4829,23.5294,23.4829,23.5294,13500.0
2011-11-04 12:30:00,30.36,30.36,30.33,30.33,10900.0,23.5294,23.5294,23.5062,23.5062,10900.0
2011-11-04 12:35:00,30.33,30.33,30.28,30.3,14400.0,23.5062,23.5062,23.4674,23.4829,14400.0
2011-11-04 12:40:00,30.3,30.33,30.27,30.28,25500.0,23.4829,23.5062,23.4597,23.4674,25500.0
2011-11-04 12:45:00,30.27,30.34,30.27,30.32,16900.0,23.4597,23.5139,23.4597,23.4984,16900.0
2011-11-04 12:50:00,30.32,30.37,30.3,30.35,15800.0,23.4984,23.5372,23.4829,23.5217,15800.0
2011-11-04 12:55:00,30.35,30.35,30.32,30.35,11000.0,23.5217,23.5217,23.4984,23.5217,11000.0
2011-11-04 13:00:00,30.35,30.35,30.33,30.34,10200.0,23.5217,23.5217,23.5062,23.5139,10200.0
2011-11-04 13:05:00,30.34,30.38,30.33,30.38,19100.0,23.5139,23.5449,23.5062,23.5449,19100.0
2011-11-04 13:10:00,30.39,30.46,30.39,30.43,18400.0,23.5527,23.6069,23.5527,23.5837,18400.0
2011-11-04 13:15:00,30.44,30.46,30.43,30.44,13000.0,23.5914,23.6069,23.5837,23.5914,13000.0
2011-11-04 13:20:00,30.44,30.46,30.4,30.44,27800.0,23.5914,23.6069,23.5604,23.5914,27800.0
2011-11-04 13:25:00,30.44,30.45,30.43,30.45,29000.0,23.5914,23.5992,23.5837,23.5992,29000.0
2011-11-04 13:30:00,30.45,30.46,30.43,30.44,14600.0,23.5992,23.6069,23.5837,23.5914,14600.0
2011-11-04 13:35:00,30.46,30.46,30.43,30.44,53000.0,23.6069,23.6069,23.5837,23.5914,53000.0
2011-11-04 13:40:00,30.44,30.51,30.43,30.51,25700.0,23.5914,23.6457,23.5837,23.6457,25700.0
2011-11-04 13:45:00,30.51,30.57,30.5,30.53,47400.0,23.6457,23.6922,23.6379,23.6612,47400.0
2011-11-04 13:50:00,30.53,30.58,30.53,30.56,50700.0,23.6612,23.6999,23.6612,23.6844,50700.0
2011-11-04 13:55:00,30.56,30.56,30.48,30.5,25300.0,23.6844,23.6844,23.6224,23.6379,25300.0
2011-11-04 14:00:00,30.51,30.55,30.5,30.55,28300.0,23.6457,23.6767,23.6379,23.6767,28300.0
2011-11-04 14:05:00,30.54,30.59,30.53,30.59,43100.0,23.6689,23.7077,23.6612,23.7077,43100.0
2011-11-04 14:10:00,30.59,30.61,30.57,30.61,31200.0,23.7077,23.7232,23.6922,23.7232,31200.0
2011-11-04 14:15:00,30.61,30.65,30.6,30.65,28200.0,23.7232,23.7542,23.7155,23.7542,28200.0
2011-11-04 14:20:00,30.64,30.7,30.62,30.64,38400.0,23.7465,23.793,23.731,23.7465,38400.0
2011-11-04 14:25:00,30.63,30.64,30.61,30.61,10400.0,23.7387,23.7465,23.7232,23.7232,10400.0
2011-11-04 14:30:00,30.62,30.64,30.6,30.61,7000.0,23.731,23.7465,23.7155,23.7232,7000.0
2011-11-04 14:35:00,30.6,30.61,30.55,30.56,25000.0,23.7155,23.7232,23.6767,23.6844,25000.0
2011-11-04 14:40:00,30.55,30.59,30.55,30.57,15600.0,23.6767,23.7077,23.6767,23.6922,15600.0
2011-11-04 14:45:00,30.57,30.66,30.57,30.65,33500.0,23.6922,23.762,23.6922,23.7542,33500.0
2011-11-04 14:50:00,30.65,30.66,30.62,30.65,53300.0,23.7542,23.762,23.731,23.7542,53300.0
2011-11-04 14:55:00,30.65,30.67,30.62,30.63,62000.0,23.7542,23.7697,23.731,23.7387,62000.0
2011-11-04 15:00:00,30.63,30.63,30.53,30.53,51800.0,23.7387,23.7387,23.6612,23.6612,51800.0
2011-11-04 15:05:00,30.53,30.53,30.45,30.45,36600.0,23.6612,23.6612,23.5992,23.5992,36600.0
2011-11-04 15:10:00,30.45,30.47,30.44,30.45,32000.0,23.5992,23.6147,23.5914,23.5992,32000.0
2011-11-04 15:15:00,30.46,30.46,30.42,30.44,108300.0,23.6069,23.6069,23.5759,23.5914,108300.0
2011-11-04 15:20:00,30.45,30.45,30.4,30.45,40900.0,23.5992,23.5992,23.5604,23.5992,40900.0
2011-11-04 15:25:00,30.45,30.49,30.45,30.48,20400.0,23.5992,23.6302,23.5992,23.6224,20400.0
2011-11-04 15:30:00,30.47,30.52,30.45,30.51,67900.0,23.6147,23.6534,23.5992,23.6457,67900.0
2011-11-04 15:35:00,30.51,30.52,30.47,30.48,37000.0,23.6457,23.6534,23.6147,23.6224,37000.0
2011-11-04 15:40:00,30.48,30.58,30.48,30.58,49500.0,23.6224,23.6999,23.6224,23.6999,49500.0
2011-11-04 15:45:00,30.58,30.66,30.58,30.62,141600.0,23.6999,23.762,23.6999,23.731,141600.0
2011-11-04 15:50:00,30.61,30.61,30.51,30.52,91600.0,23.7232,23.7232,23.6457,23.6534,91600.0
2011-11-04 15:55:00,30.52,30.6,30.5,30.6,235200.0,23.6534,23.7155,23.6379,23.7155,235200.0
2011-11-07 09:30:00,30.5,30.55,30.39,30.53,15400.0,23.6379,23.6767,23.5527,23.6612,15400.0
2011-11-07 09:35:00,30.52,30.71,30.46,30.7,56500.0,23.6534,23.8007,23.6069,23.793,56500.0
2011-11-07 09:40:00,30.7,30.84,30.7,30.74,120400.0,23.793,23.9015,23.793,23.824,120400.0
2011-11-07 09:45:00,30.74,30.75,30.6,30.62,43900.0,23.824,23.8317,23.7155,23.731,43900.0
2011-11-07 09:50:00,30.62,30.65,30.61,30.64,16600.0,23.731,23.7542,23.7232,23.7465,16600.0
2011-11-07 09:55:00,30.64,30.65,30.54,30.6,23000.0,23.7465,23.7542,23.6689,23.7155,23000.0
2011-11-07 10:00:00,30.6,30.61,30.53,30.57,21700.0,23.7155,23.7232,23.6612,23.6922,21700.0
2011-11-07 10:05:00,30.57,30.65,30.54,30.65,12700.0,23.6922,23.7542,23.6689,23.7542,12700.0
2011-11-07 10:10:00,30.66,30.71,30.64,30.67,18400.0,23.762,23.8007,23.7465,23.7697,18400.0
2011-11-07 10:15:00,30.67,30.67,30.61,30.64,18700.0,23.7697,23.7697,23.7232,23.7465,18700.0
2011-11-07 10:20:00,30.64,30.68,30.63,30.67,14500.0,23.7465,23.7775,23.7387,23.7697,14500.0
2011-11-07 10:25:00,30.68,30.73,30.66,30.71,22100.0,23.7775,23.8162,23.762,23.8007,22100.0
2011-11-07 10:30:00,30.71,30.75,30.67,30.69,57400.0,23.8007,23.8317,23.7697,23.7852,57400.0
2011-11-07 10:35:00,30.69,30.7,30.61,30.61,33800.0,23.7852,23.793,23.7232,23.7232,33800.0
2011-11-07 10:40:00,30.61,30.64,30.58,30.64,73000.0,23.7232,23.7465,23.6999,23.7465,73000.0
2011-11-07 10:45:00,30.63,30.64,30.57,30.59,68200.0,23.7387,23.7465,23.6922,23.7077,68200.0
2011-11-07 10:50:00,30.59,30.62,30.57,30.58,52500.0,23.7077,23.731,23.6922,23.6999,52500.0
2011-11-07 10:55:00,30.58,30.62,30.55,30.58,41800.0,23.6999,23.731,23.6767,23.6999,41800.0
2011-11-07 11:00:00,30.57,30.6,30.55,30.6,30700.0,23.6922,23.7155,23.6767,23.7155,30700.0
2011-11-07 11:05:00,30.59,30.63,30.56,30.56,29600.0,23.7077,23.7387,23.6844,23.6844,29600.0
2011-11-07 11:10:00,30.56,30.64,30.56,30.59,20500.0,23.6844,23.7465,23.6844,23.7077,20500.0
2011-11-07 11:15:00,30.6,30.63,30.5,30.51,31500.0,23.7155,23.7387,23.6379,23.6457,31500.0
2011-11-07 11:20:00,30.51,30.54,30.46,30.5,33700.0,23.6457,23.6689,23.6069,23.6379,33700.0
2011-11-07 11:25:00,30.5,30.5,30.43,30.47,25000.0,23.6379,23.6379,23.5837,23.6147,25000.0
2011-11-07 11:30:00,30.46,30.51,30.44,30.5,17200.0,23.6069,23.6457,23.5914,23.6379,17200.0
2011-11-07 11:35:00,30.49,30.52,30.44,30.52,19000.0,23.6302,23.6534,23.5914,23.6534,19000.0
2011-11-07 11:40:00,30.52,30.53,30.44,30.51,23900.0,23.6534,23.6612,23.5914,23.6457,23900.0
2011-11-07 11:45:00,30.52,30.55,30.49,30.53,16000.0,23.6534,23.6767,23.6302,23.6612,16000.0
2011-11-07 11:50:00,30.53,30.58,30.48,30.51,17200.0,23.6612,23.6999,23.6224,23.6457,17200.0
2011-11-07 11:55:00,30.5,30.54,30.48,30.52,10500.0,23.6379,23.6689,23.6224,23.6534,10500.0
2011-11-07 12:00:00,30.51,30.54,30.5,30.54,15300.0,23.6457,23.6689,23.6379,23.6689,15300.0
2011-11-07 12:05:00,30.54,30.57,30.5,30.55,14000.0,23.6689,23.6922,23.6379,23.6767,14000.0
2011-11-07 12:10:00,30.54,30.55,30.51,30.51,12800.0,23.6689,23.6767,23.6457,23.6457,12800.0
2011-11-07 12:15:00,30.51,30.51,30.42,30.42,16700.0,23.6457,23.6457,23.5759,23.5759,16700.0
2011-11-07 12:20:00,30.41,30.45,30.41,30.44,14600.0,23.5682,23.5992,23.5682,23.5914,14600.0
2011-11-07 12:25:00,30.44,30.46,30.42,30.45,17300.0,23.5914,23.6069,23.5759,23.5992,17300.0
2011-11-07 12:30:00,30.45,30.45,30.41,30.45,18600.0,23.5992,23.5992,23.5682,23.5992,18600.0
2011-11-07 12:35:00,30.44,30.47,30.44,30.46,12800.0,23.5914,23.6147,23.5914,23.6069,12800.0
2011-11-07 12:40:00,30.46,30.53,30.46,30.53,13900.0,23.6069,23.6612,23.6069,23.6612,13900.0
2011-11-07 12:45:00,30.53,30.54,30.51,30.53,11900.0,23.6612,23.6689,23.6457,23.6612,11900.0
2011-11-07 12:50:00,30.52,30.54,30.52,30.53,9700.0,23.6534,23.6689,23.6534,23.6612,9700.0
2011-11-07 12:55:00,30.53,30.53,30.5,30.5,7100.0,23.6612,23.6612,23.6379,23.6379,7100.0
2011-11-07 13:00:00,30.51,30.53,30.5,30.52,10400.0,23.6457,23.6612,23.6379,23.6534,10400.0
2011-11-07 13:05:00,30.52,30.55,30.51,30.55,8900.0,23.6534,23.6767,23.6457,23.6767,8900.0
2011-11-07 13:10:00,30.54,30.59,30.54,30.59,11600.0,23.6689,23.7077,23.6689,23.7077,11600.0
2011-11-07 13:15:00,30.58,30.59,30.55,30.59,11700.0,23.6999,23.7077,23.6767,23.7077,11700.0
2011-11-07 13:20:00,30.59,30.61,30.57,30.57,11800.0,23.7077,23.7232,23.6922,23.6922,11800.0
2011-11-07 13:25:00,30.56,30.59,30.55,30.59,13800.0,23.6844,23.7077,23.6767,23.7077,13800.0
2011-11-07 13:30:00,30.58,30.58,30.54,30.55,8700.0,23.6999,23.6999,23.6689,23.6767,8700.0
2011-11-07 13:35:00,30.55,30.56,30.53,30.54,7000.0,23.6767,23.6844,23.6612,23.6689,7000.0
2011-11-07 13:40:00,30.54,30.55,30.53,30.54,9500.0,23.6689,23.6767,23.6612,23.6689,9500.0
2011-11-07 13:45:00,30.54,30.56,30.53,30.53,11800.0,23.6689,23.6844,23.6612,23.6612,11800.0
2011-11-07 13:50:00,30.54,30.57,30.54,30.56,15400.0,23.6689,23.6922,23.6689,23.6844,15400.0
2011-11-07 13:55:00,30.56,30.65,30.56,30.62,89700.0,23.6844,23.7542,23.6844,23.731,89700.0
2011-11-07 14:00:00,30.62,30.68,30.58,30.66,47700.0,23.731,23.7775,23.6999,23.762,47700.0
2011-11-07 14:05:00,30.66,30.7,30.64,30.66,44700.0,23.762,23.793,23.7465,23.762,44700.0
2011-11-07 14:10:00,30.67,30.71,30.67,30.67,31200.0,23.7697,23.8007,23.7697,23.7697,31200.0
2011-11-07 14:15:00,30.67,30.7,30.63,30.67,22000.0,23.7697,23.793,23.7387,23.7697,22000.0
2011-11-07 14:20:00,30.66,30.75,30.66,30.74,24500.0,23.762,23.8317,23.762,23.824,24500.0
2011-11-07 14:25:00,30.74,30.76,30.72,30.73,32500.0,23.824,23.8395,23.8085,23.8162,32500.0
2011-11-07 14:30:00,30.73,30.74,30.69,30.69,40300.0,23.8162,23.824,23.7852,23.7852,40300.0
2011-11-07 14:35:00,30.69,30.71,30.67,30.7,26300.0,23.7852,23.8007,23.7697,23.793,26300.0
2011-11-07 14:40:00,30.7,30.7,30.67,30.7,25700.0,23.793,23.793,23.7697,23.793,25700.0
2011-11-07 14:45:00,30.7,30.7,30.68,30.68,39600.0,23.793,23.793,23.7775,23.7775,39600.0
2011-11-07 14:50:00,30.68,30.71,30.66,30.69,64800.0,23.7775,23.8007,23.762,23.7852,64800.0
2011-11-07 14:55:00,30.7,30.72,30.69,30.72,41500.0,23.793,23.8085,23.7852,23.8085,41500.0
2011-11-07 15:00:00,30.72,30.72,30.69,30.69,35400.0,23.8085,23.8085,23.7852,23.7852,35400.0
2011-11-07 15:05:00,30.69,30.72,30.66,30.7,28400.0,23.7852,23.8085,23.762,23.793,28400.0
2011-11-07 15:10:00,30.71,30.75,30.71,30.72,34700.0,23.8007,23.8317,23.8007,23.8085,34700.0
2011-11-07 15:15:00,30.72,30.74,30.66,30.66,15000.0,23.8085,23.824,23.762,23.762,15000.0
2011-11-07 15:20:00,30.65,30.72,30.65,30.72,25400.0,23.7542,23.8085,23.7542,23.8085,25400.0
2011-11-07 15:25:00,30.72,30.74,30.66,30.67,35200.0,23.8085,23.824,23.762,23.7697,35200.0
2011-11-07 15:30:00,30.67,30.71,30.66,30.69,53800.0,23.7697,23.8007,23.762,23.7852,53800.0
2011-11-07 15:35:00,30.69,30.78,30.69,30.78,36400.0,23.7852,23.855,23.7852,23.855,36400.0
2011-11-07 15:40:00,30.77,30.8,30.71,30.77,45400.0,23.8472,23.8705,23.8007,23.8472,45400.0
2011-11-07 15:45:00,30.77,30.8,30.76,30.77,58300.0,23.8472,23.8705,23.8395,23.8472,58300.0
2011-11-07 15:50:00,30.77,30.85,30.75,30.8,88900.0,23.8472,23.9092,23.8317,23.8705,88900.0
2011-11-07 15:55:00,30.8,30.84,30.79,30.82,141100.0,23.8705,23.9015,23.8627,23.886,141100.0
2011-11-08 09:30:00,30.93,31.0,30.85,30.96,53900.0,23.9712,24.0255,23.9092,23.9945,53900.0
2011-11-08 09:35:00,30.97,31.0,30.92,30.98,43600.0,24.0022,24.0255,23.9635,24.01,43600.0
2011-11-08 09:40:00,30.98,31.03,30.9,31.01,35200.0,24.01,24.0487,23.948,24.0332,35200.0
2011-11-08 09:45:00,31.02,31.04,30.93,30.97,32300.0,24.041,24.0565,23.9712,24.0022,32300.0
2011-11-08 09:50:00,30.96,31.04,30.96,30.99,24300.0,23.9945,24.0565,23.9945,24.0177,24300.0
2011-11-08 09:55:00,31.0,31.11,31.0,31.11,32100.0,24.0255,24.1107,24.0255,24.1107,32100.0
2011-11-08 10:00:00,31.11,31.13,31.06,31.07,40000.0,24.1107,24.1262,24.072,24.0797,40000.0
2011-11-08 10:05:00,31.07,31.11,31.06,31.08,30300.0,24.0797,24.1107,24.072,24.0875,30300.0
2011-11-08 10:10:00,31.08,31.2,31.05,31.15,143000.0,24.0875,24.1805,24.0642,24.1417,143000.0
2011-11-08 10:15:00,31.14,31.14,31.08,31.11,42400.0,24.134,24.134,24.0875,24.1107,42400.0
2011-11-08 10:20:00,31.11,31.11,31.02,31.04,34700.0,24.1107,24.1107,24.041,24.0565,34700.0
2011-11-08 10:25:00,31.03,31.03,30.94,31.01,30600.0,24.0487,24.0487,23.979,24.0332,30600.0
2011-11-08 10:30:00,31.02,31.03,30.98,30.99,17100.0,24.041,24.0487,24.01,24.0177,17100.0
2011-11-08 10:35:00,30.98,31.07,30.97,31.06,16300.0,24.01,24.0797,24.0022,24.072,16300.0
2011-11-08 10:40:00,31.06,31.07,31.01,31.03,25600.0,24.072,24.0797,24.0332,24.0487,25600.0
2011-11-08 10:45:00,31.03,31.05,31.0,31.02,13300.0,24.0487,24.0642,24.0255,24.041,13300.0
2011-11-08 10:50:00,31.01,31.01,30.92,30.99,25200.0,24.0332,24.0332,23.9635,24.0177,25200.0
2011-11-08 10:55:00,30.99,31.03,30.94,30.96,29300.0,24.0177,24.0487,23.979,23.9945,29300.0
2011-11-08 11:00:00,30.94,31.01,30.92,30.93,26700.0,23.979,24.0332,23.9635,23.9712,26700.0
2011-11-08 11:05:00,30.93,31.0,30.9,30.93,22500.0,23.9712,24.0255,23.948,23.9712,22500.0
2011-11-08 11:10:00,30.92,30.94,30.89,30.93,21000.0,23.9635,23.979,23.9402,23.9712,21000.0
2011-11-08 11:15:00,30.94,30.95,30.88,30.92,18000.0,23.979,23.9867,23.9325,23.9635,18000.0
2011-11-08 11:20:00,30.91,30.91,30.82,30.86,19700.0,23.9557,23.9557,23.886,23.917,19700.0
2011-11-08 11:25:00,30.86,30.9,30.83,30.85,18700.0,23.917,23.948,23.8937,23.9092,18700.0
2011-11-08 11:30:00,30.85,30.87,30.81,30.83,9500.0,23.9092,23.9247,23.8782,23.8937,9500.0
2011-11-08 11:35:00,30.84,30.88,30.8,30.85,24400.0,23.9015,23.9325,23.8705,23.9092,24400.0
2011-11-08 11:40:00,30.85,30.92,30.83,30.92,13800.0,23.9092,23.9635,23.8937,23.9635,13800.0
2011-11-08 11:45:00,30.92,30.94,30.88,30.94,18900.0,23.9635,23.979,23.9325,23.979,18900.0
2011-11-08 11:50:00,30.93,30.96,30.93,30.94,14600.0,23.9712,23.9945,23.9712,23.979,14600.0
2011-11-08 11:55:00,30.94,30.96,30.91,30.95,25800.0,23.979,23.9945,23.9557,23.9867,25800.0
2011-11-08 12:00:00,30.94,30.99,30.9,30.99,23700.0,23.979,24.0177,23.948,24.0177,23700.0
2011-11-08 12:05:00,30.98,30.98,30.91,30.98,59300.0,24.01,24.01,23.9557,24.01,59300.0
2011-11-08 12:10:00,30.98,30.99,30.96,30.98,12500.0,24.01,24.0177,23.9945,24.01,12500.0
2011-11-08 12:15:00,30.99,31.01,30.97,31.01,15400.0,24.0177,24.0332,24.0022,24.0332,15400.0
2011-11-08 12:20:00,31.01,31.04,30.99,31.0,14600.0,24.0332,24.0565,24.0177,24.0255,14600.0
2011-11-08 12:25:00,30.98,31.02,30.98,31.0,10800.0,24.01,24.041,24.01,24.0255,10800.0
2011-11-08 12:30:00,31.0,31.03,30.99,31.02,15900.0,24.0255,24.0487,24.0177,24.041,15900.0
2011-11-08 12:35:00,31.02,31.05,31.01,31.01,15400.0,24.041,24.0642,24.0332,24.0332,15400.0
2011-11-08 12:40:00,31.01,31.03,31.0,31.01,7300.0,24.0332,24.0487,24.0255,24.0332,7300.0
2011-11-08 12:45:00,31.01,31.03,30.97,30.99,19600.0,24.0332,24.0487,24.0022,24.0177,19600.0
2011-11-08 12:50:00,30.98,31.0,30.96,30.99,17500.0,24.01,24.0255,23.9945,24.0177,17500.0
2011-11-08 12:55:00,30.99,31.0,30.98,30.99,4900.0,24.0177,24.0255,24.01,24.0177,4900.0
2011-11-08 13:00:00,30.99,31.0,30.97,30.97,35800.0,24.0177,24.0255,24.0022,24.0022,35800.0
2011-11-08 13:05:00,30.97,30.97,30.92,30.92,14900.0,24.0022,24.0022,23.9635,23.9635,14900.0
2011-11-08 13:10:00,30.92,30.92,30.88,30.88,36400.0,23.9635,23.9635,23.9325,23.9325,36400.0
2011-11-08 13:15:00,30.87,30.91,30.86,30.91,10300.0,23.9247,23.9557,23.917,23.9557,10300.0
2011-11-08 13:20:00,30.9,30.92,30.88,30.91,27800.0,23.948,23.9635,23.9325,23.9557,27800.0
2011-11-08 13:25:00,30.91,30.94,30.91,30.92,26800.0,23.9557,23.979,23.9557,23.9635,26800.0
2011-11-08 13:30:00,30.93,30.95,30.92,30.94,12600.0,23.9712,23.9867,23.9635,23.979,12600.0
2011-11-08 13:35:00,30.94,30.97,30.93,30.96,19800.0,23.979,24.0022,23.9712,23.9945,19800.0
2011-11-08 13:40:00,30.96,30.98,30.95,30.95,24200.0,23.9945,24.01,23.9867,23.9867,24200.0
2011-11-08 13:45:00,30.95,31.08,30.93,31.02,66800.0,23.9867,24.0875,23.9712,24.041,66800.0
2011-11-08 13:50:00,31.03,31.03,30.95,30.97,101000.0,24.0487,24.0487,23.9867,24.0022,101000.0
2011-11-08 13:55:00,30.97,31.02,30.96,30.96,50500.0,24.0022,24.041,23.9945,23.9945,50500.0
2011-11-08 14:00:00,30.97,30.99,30.94,30.98,98000.0,24.0022,24.0177,23.979,24.01,98000.0
2011-11-08 14:05:00,30.98,31.01,30.92,30.96,28300.0,24.01,24.0332,23.9635,23.9945,28300.0
2011-11-08 14:10:00,30.95,30.97,30.94,30.96,25500.0,23.9867,24.0022,23.979,23.9945,25500.0
2011-11-08 14:15:00,30.96,30.97,30.93,30.93,26100.0,23.9945,24.0022,23.9712,23.9712,26100.0
2011-11-08 14:20:00,30.92,30.97,30.91,30.96,51000.0,23.9635,24.0022,23.9557,23.9945,51000.0
2011-11-08 14:25:00,30.97,31.01,30.93,31.01,69100.0,24.0022,24.0332,23.9712,24.0332,69100.0
2011-11-08 14:30:00,31.01,31.05,30.98,30.99,38300.0,24.0332,24.0642,24.01,24.0177,38300.0
2011-11-08 14:35:00,31.0,31.07,31.0,31.07,38600.0,24.0255,24.0797,24.0255,24.0797,38600.0
2011-11-08 14:40:00,31.07,31.11,31.05,31.07,22100.0,24.0797,24.1107,24.0642,24.0797,22100.0
2011-11-08 14:45:00,31.07,31.1,31.03,31.04,26300.0,24.0797,24.103,24.0487,24.0565,26300.0
2011-11-08 14:50:00,31.04,31.1,31.03,31.06,22500.0,24.0565,24.103,24.0487,24.072,22500.0
2011-11-08 14:55:00,31.06,31.1,31.06,31.09,14900.0,24.072,24.103,24.072,24.0952,14900.0
2011-11-08 15:00:00,31.09,31.09,31.02,31.07,20500.0,24.0952,24.0952,24.041,24.0797,20500.0
2011-11-08 15:05:00,31.07,31.08,31.03,31.08,27300.0,24.0797,24.0875,24.0487,24.0875,27300.0
2011-11-08 15:10:00,31.07,31.13,31.07,31.13,21500.0,24.0797,24.1262,24.0797,24.1262,21500.0
2011-11-08 15:15:00,31.13,31.16,31.1,31.15,47900.0,24.1262,24.1495,24.103,24.1417,47900.0
2011-11-08 15:20:00,31.14,31.16,31.13,31.15,20700.0,24.134,24.1495,24.1262,24.1417,20700.0
2011-11-08 15:25:00,31.14,31.2,31.13,31.2,34700.0,24.134,24.1805,24.1262,24.1805,34700.0
2011-11-08 15:30:00,31.2,31.27,31.19,31.27,74400.0,24.1805,24.2347,24.1727,24.2347,74400.0
2011-11-08 15:35:00,31.27,31.29,31.23,31.28,63100.0,24.2347,24.2502,24.2037,24.2425,63100.0
2011-11-08 15:40:00,31.27,31.29,31.25,31.29,84500.0,24.2347,24.2502,24.2192,24.2502,84500.0
2011-11-08 15:45:00,31.29,31.34,31.26,31.34,132700.0,24.2502,24.289,24.227,24.289,132700.0
2011-11-08 15:50:00,31.33,31.39,31.32,31.38,157400.0,24.2812,24.3277,24.2735,24.32,157400.0
2011-11-08 15:55:00,31.38,31.39,31.33,31.35,303100.0,24.32,24.3277,24.2812,24.2967,303100.0
2011-11-09 09:30:00,30.6,30.81,30.55,30.81,49200.0,23.7155,23.8782,23.6767,23.8782,49200.0
2011-11-09 09:35:00,30.86,30.86,30.65,30.66,57800.0,23.917,23.917,23.7542,23.762,57800.0
2011-11-09 09:40:00,30.66,30.79,30.63,30.78,65600.0,23.762,23.8627,23.7387,23.855,65600.0
2011-11-09 09:45:00,30.77,30.77,30.55,30.61,49900.0,23.8472,23.8472,23.6767,23.7232,49900.0
2011-11-09 09:50:00,30.61,30.61,30.51,30.56,48400.0,23.7232,23.7232,23.6457,23.6844,48400.0
2011-11-09 09:55:00,30.55,30.65,30.51,30.64,46500.0,23.6767,23.7542,23.6457,23.7465,46500.0
2011-11-09 10:00:00,30.64,30.79,30.63,30.79,54200.0,23.7465,23.8627,23.7387,23.8627,54200.0
2011-11-09 10:05:00,30.79,30.8,30.72,30.75,45600.0,23.8627,23.8705,23.8085,23.8317,45600.0
2011-11-09 10:10:00,30.75,30.81,30.73,30.75,28800.0,23.8317,23.8782,23.8162,23.8317,28800.0
2011-11-09 10:15:00,30.75,30.77,30.71,30.75,28200.0,23.8317,23.8472,23.8007,23.8317,28200.0
2011-11-09 10:20:00,30.74,30.75,30.65,30.65,34800.0,23.824,23.8317,23.7542,23.7542,34800.0
2011-11-09 10:25:00,30.65,30.65,30.5,30.54,56300.0,23.7542,23.7542,23.6379,23.6689,56300.0
2011-11-09 10:30:00,30.54,30.54,30.49,30.52,48200.0,23.6689,23.6689,23.6302,23.6534,48200.0
2011-11-09 10:35:00,30.52,30.52,30.42,30.42,38100.0,23.6534,23.6534,23.5759,23.5759,38100.0
2011-11-09 10:40:00,30.43,30.45,30.4,30.43,34100.0,23.5837,23.5992,23.5604,23.5837,34100.0
2011-11-09 10:45:00,30.44,30.61,30.44,30.56,28000.0,23.5914,23.7232,23.5914,23.6844,28000.0
2011-11-09 10:50:00,30.56,30.63,30.54,30.61,14400.0,23.6844,23.7387,23.6689,23.7232,14400.0
2011-11-09 10:55:00,30.61,30.74,30.59,30.69,28800.0,23.7232,23.824,23.7077,23.7852,28800.0
2011-11-09 11:00:00,30.68,30.71,30.65,30.69,27800.0,23.7775,23.8007,23.7542,23.7852,27800.0
2011-11-09 11:05:00,30.69,30.73,30.69,30.73,16200.0,23.7852,23.8162,23.7852,23.8162,16200.0
2011-11-09 11:10:00,30.72,30.74,30.68,30.74,22400.0,23.8085,23.824,23.7775,23.824,22400.0
2011-11-09 11:15:00,30.74,30.82,30.74,30.75,38400.0,23.824,23.886,23.824,23.8317,38400.0
2011-11-09 11:20:00,30.76,30.79,30.73,30.78,11600.0,23.8395,23.8627,23.8162,23.855,11600.0
2011-11-09 11:25:00,30.78,30.8,30.75,30.79,37000.0,23.855,23.8705,23.8317,23.8627,37000.0
2011-11-09 11:30:00,30.79,30.8,30.74,30.77,52500.0,23.8627,23.8705,23.824,23.8472,52500.0
2011-11-09 11:35:00,30.78,30.83,30.77,30.81,57800.0,23.855,23.8937,23.8472,23.8782,57800.0
2011-11-09 11:40:00,30.81,30.81,30.76,30.8,13800.0,23.8782,23.8782,23.8395,23.8705,13800.0
2011-11-09 11:45:00,30.81,30.87,30.79,30.87,7100.0,23.8782,23.9247,23.8627,23.9247,7100.0
2011-11-09 11:50:00,30.87,30.91,30.86,30.86,22800.0,23.9247,23.9557,23.917,23.917,22800.0
2011-11-09 11:55:00,30.87,30.87,30.82,30.82,26500.0,23.9247,23.9247,23.886,23.886,26500.0
2011-11-09 12:00:00,30.82,30.84,30.76,30.78,19100.0,23.886,23.9015,23.8395,23.855,19100.0
2011-11-09 12:05:00,30.78,30.79,30.76,30.78,18100.0,23.855,23.8627,23.8395,23.855,18100.0
2011-11-09 12:10:00,30.78,30.79,30.75,30.76,9800.0,23.855,23.8627,23.8317,23.8395,9800.0
2011-11-09 12:15:00,30.76,30.77,30.72,30.75,9900.0,23.8395,23.8472,23.8085,23.8317,9900.0
2011-11-09 12:20:00,30.75,30.75,30.69,30.71,30400.0,23.8317,23.8317,23.7852,23.8007,30400.0
2011-11-09 12:25:00,30.71,30.72,30.66,30.66,27800.0,23.8007,23.8085,23.762,23.762,27800.0
2011-11-09 12:30:00,30.66,30.68,30.65,30.68,18100.0,23.762,23.7775,23.7542,23.7775,18100.0
2011-11-09 12:35:00,30.68,30.7,30.67,30.67,17300.0,23.7775,23.793,23.7697,23.7697,17300.0
2011-11-09 12:40:00,30.67,30.7,30.64,30.69,31000.0,23.7697,23.793,23.7465,23.7852,31000.0
2011-11-09 12:45:00,30.69,30.69,30.64,30.69,39700.0,23.7852,23.7852,23.7465,23.7852,39700.0
2011-11-09 12:50:00,30.69,30.69,30.65,30.66,20100.0,23.7852,23.7852,23.7542,23.762,20100.0
2011-11-09 12:55:00,30.66,30.72,30.66,30.7,30700.0,23.762,23.8085,23.762,23.793,30700.0
2011-11-09 13:00:00,30.7,30.7,30.62,30.62,38000.0,23.793,23.793,23.731,23.731,38000.0
2011-11-09 13:05:00,30.62,30.64,30.6,30.61,18700.0,23.731,23.7465,23.7155,23.7232,18700.0
2011-11-09 13:10:00,30.61,30.61,30.52,30.54,19900.0,23.7232,23.7232,23.6534,23.6689,19900.0
2011-11-09 13:15:00,30.54,30.54,30.46,30.47,28800.0,23.6689,23.6689,23.6069,23.6147,28800.0
2011-11-09 13:20:00,30.48,30.5,30.46,30.46,14800.0,23.6224,23.6379,23.6069,23.6069,14800.0
2011-11-09 13:25:00,30.47,30.52,30.47,30.52,18900.0,23.6147,23.6534,23.6147,23.6534,18900.0
2011-11-09 13:30:00,30.52,30.56,30.5,30.54,33200.0,23.6534,23.6844,23.6379,23.6689,33200.0
2011-11-09 13:35:00,30.54,30.56,30.51,30.55,12200.0,23.6689,23.6844,23.6457,23.6767,12200.0
2011-11-09 13:40:00,30.55,30.56,30.49,30.55,11900.0,23.6767,23.6844,23.6302,23.6767,11900.0
2011-11-09 13:45:00,30.55,30.55,30.47,30.47,14300.0,23.6767,23.6767,23.6147,23.6147,14300.0
2011-11-09 13:50:00,30.47,30.48,30.41,30.42,47200.0,23.6147,23.6224,23.5682,23.5759,47200.0
2011-11-09 13:55:00,30.41,30.42,30.36,30.42,43600.0,23.5682,23.5759,23.5294,23.5759,43600.0
2011-11-09 14:00:00,30.42,30.43,30.32,30.33,44600.0,23.5759,23.5837,23.4984,23.5062,44600.0
2011-11-09 14:05:00,30.33,30.36,30.25,30.33,51800.0,23.5062,23.5294,23.4442,23.5062,51800.0
2011-11-09 14:10:00,30.33,30.38,30.29,30.35,41200.0,23.5062,23.5449,23.4752,23.5217,41200.0
2011-11-09 14:15:00,30.35,30.38,30.31,30.35,38400.0,23.5217,23.5449,23.4907,23.5217,38400.0
2011-11-09 14:20:00,30.35,30.38,30.24,30.27,48100.0,23.5217,23.5449,23.4364,23.4597,48100.0
2011-11-09 14:25:00,30.27,30.35,30.2,30.33,66900.0,23.4597,23.5217,23.4054,23.5062,66900.0
2011-11-09 14:30:00,30.34,30.34,30.25,30.32,53700.0,23.5139,23.5139,23.4442,23.4984,53700.0
2011-11-09 14:35:00,30.32,30.32,30.26,30.26,37900.0,23.4984,23.4984,23.4519,23.4519,37900.0
2011-11-09 14:40:00,30.26,30.31,30.23,30.31,54600.0,23.4519,23.4907,23.4287,23.4907,54600.0
2011-11-09 14:45:00,30.31,30.33,30.28,30.31,24000.0,23.4907,23.5062,23.4674,23.4907,24000.0
2011-11-09 14:50:00,30.31,30.31,30.27,30.29,42200.0,23.4907,23.4907,23.4597,23.4752,42200.0
2011-11-09 14:55:00,30.29,30.32,30.27,30.27,34400.0,23.4752,23.4984,23.4597,23.4597,34400.0
2011-11-09 15:00:00,30.27,30.3,30.24,30.26,51200.0,23.4597,23.4829,23.4364,23.4519,51200.0
2011-11-09 15:05:00,30.27,30.35,30.27,30.33,52100.0,23.4597,23.5217,23.4597,23.5062,52100.0
2011-11-09 15:10:00,30.34,30.34,30.28,30.3,31300.0,23.5139,23.5139,23.4674,23.4829,31300.0
2011-11-09 15:15:00,30.3,30.35,30.27,30.32,49300.0,23.4829,23.5217,23.4597,23.4984,49300.0
2011-11-09 15:20:00,30.32,30.39,30.32,30.35,43600.0,23.4984,23.5527,23.4984,23.5217,43600.0
2011-11-09 15:25:00,30.35,30.37,30.3,30.32,47300.0,23.5217,23.5372,23.4829,23.4984,47300.0
2011-11-09 15:30:00,30.32,30.32,30.24,30.26,63400.0,23.4984,23.4984,23.4364,23.4519,63400.0
2011-11-09 15:35:00,30.26,30.29,30.18,30.18,68100.0,23.4519,23.4752,23.3899,23.3899,68100.0
2011-11-09 15:40:00,30.18,30.23,30.12,30.15,104900.0,23.3899,23.4287,23.3434,23.3667,104900.0
2011-11-09 15:45:00,30.15,30.3,30.14,30.15,157900.0,23.3667,23.4829,23.3589,23.3667,157900.0
2011-11-09 15:50:00,30.16,30.24,30.14,30.15,177800.0,23.3744,23.4364,23.3589,23.3667,177800.0
2011-11-09 15:55:00,30.16,30.25,30.11,30.19,510700.0,23.3744,23.4442,23.3357,23.3977,510700.0
2011-11-10 09:30:00,30.53,30.57,30.36,30.38,48600.0,23.6612,23.6922,23.5294,23.5449,48600.0
2011-11-10 09:35:00,30.4,30.5,30.4,30.49,25900.0,23.5604,23.6379,23.5604,23.6302,25900.0
2011-11-10 09:40:00,30.49,30.53,30.44,30.52,29000.0,23.6302,23.6612,23.5914,23.6534,29000.0
2011-11-10 09:45:00,30.52,30.59,30.47,30.48,17400.0,23.6534,23.7077,23.6147,23.6224,17400.0
2011-11-10 09:50:00,30.48,30.51,30.46,30.5,20800.0,23.6224,23.6457,23.6069,23.6379,20800.0
2011-11-10 09:55:00,30.49,30.5,30.46,30.47,20100.0,23.6302,23.6379,23.6069,23.6147,20100.0
2011-11-10 10:00:00,30.47,30.49,30.4,30.43,20700.0,23.6147,23.6302,23.5604,23.5837,20700.0
2011-11-10 10:05:00,30.43,30.49,30.41,30.41,20600.0,23.5837,23.6302,23.5682,23.5682,20600.0
2011-11-10 10:10:00,30.42,30.47,30.37,30.43,29900.0,23.5759,23.6147,23.5372,23.5837,29900.0
2011-11-10 10:15:00,30.42,30.46,30.38,30.42,35300.0,23.5759,23.6069,23.5449,23.5759,35300.0
2011-11-10 10:20:00,30.42,30.49,30.41,30.48,32400.0,23.5759,23.6302,23.5682,23.6224,32400.0
2011-11-10 10:25:00,30.49,30.5,30.43,30.44,31000.0,23.6302,23.6379,23.5837,23.5914,31000.0
2011-11-10 10:30:00,30.43,30.43,30.34,30.35,35000.0,23.5837,23.5837,23.5139,23.5217,35000.0
2011-11-10 10:35:00,30.34,30.42,30.34,30.42,24000.0,23.5139,23.5759,23.5139,23.5759,24000.0
2011-11-10 10:40:00,30.43,30.43,30.33,30.33,28300.0,23.5837,23.5837,23.5062,23.5062,28300.0
2011-11-10 10:45:00,30.32,30.34,30.27,30.27,24700.0,23.4984,23.5139,23.4597,23.4597,24700.0
2011-11-10 10:50:00,30.28,30.35,30.28,30.32,30200.0,23.4674,23.5217,23.4674,23.4984,30200.0
2011-11-10 10:55:00,30.32,30.34,30.28,30.32,22600.0,23.4984,23.5139,23.4674,23.4984,22600.0
2011-11-10 11:00:00,30.32,30.4,30.3,30.35,24500.0,23.4984,23.5604,23.4829,23.5217,24500.0
2011-11-10 11:05:00,30.34,30.38,30.32,30.37,18600.0,23.5139,23.5449,23.4984,23.5372,18600.0
2011-11-10 11:10:00,30.38,30.39,30.28,30.3,13400.0,23.5449,23.5527,23.4674,23.4829,13400.0
2011-11-10 11:15:00,30.3,30.34,30.29,30.29,17900.0,23.4829,23.5139,23.4752,23.4752,17900.0
2011-11-10 11:20:00,30.3,30.3,30.2,30.25,29300.0,23.4829,23.4829,23.4054,23.4442,29300.0
2011-11-10 11:25:00,30.24,30.29,30.23,30.26,16100.0,23.4364,23.4752,23.4287,23.4519,16100.0
2011-11-10 11:30:00,30.26,30.27,30.22,30.24,27900.0,23.4519,23.4597,23.4209,23.4364,27900.0
2011-11-10 11:35:00,30.23,30.26,30.2,30.22,25300.0,23.4287,23.4519,23.4054,23.4209,25300.0
2011-11-10 11:40:00,30.21,30.37,30.21,30.37,23100.0,23.4132,23.5372,23.4132,23.5372,23100.0
2011-11-10 11:45:00,30.38,30.42,30.32,30.38,26900.0,23.5449,23.5759,23.4984,23.5449,26900.0
2011-11-10 11:50:00,30.38,30.4,30.36,30.39,16200.0,23.5449,23.5604,23.5294,23.5527,16200.0
2011-11-10 11:55:00,30.4,30.42,30.35,30.41,19900.0,23.5604,23.5759,23.5217,23.5682,19900.0
2011-11-10 12:00:00,30.41,30.43,30.38,30.39,15500.0,23.5682,23.5837,23.5449,23.5527,15500.0
2011-11-10 12:05:00,30.4,30.43,30.4,30.43,8400.0,23.5604,23.5837,23.5604,23.5837,8400.0
2011-11-10 12:10:00,30.44,30.46,30.38,30.39,12800.0,23.5914,23.6069,23.5449,23.5527,12800.0
2011-11-10 12:15:00,30.39,30.44,30.39,30.41,15500.0,23.5527,23.5914,23.5527,23.5682,15500.0
2011-11-10 12:20:00,30.42,30.45,30.42,30.45,6900.0,23.5759,23.5992,23.5759,23.5992,6900.0
2011-11-10 12:25:00,30.44,30.46,30.42,30.42,7400.0,23.5914,23.6069,23.5759,23.5759,7400.0
2011-11-10 12:30:00,30.43,30.43,30.39,30.4,10300.0,23.5837,23.5837,23.5527,23.5604,10300.0
2011-11-10 12:35:00,30.4,30.4,30.31,30.35,39900.0,23.5604,23.5604,23.4907,23.5217,39900.0
2011-11-10 12:40:00,30.34,30.4,30.34,30.38,12500.0,23.5139,23.5604,23.5139,23.5449,12500.0
2011-11-10 12:45:00,30.38,30.45,30.38,30.45,6000.0,23.5449,23.5992,23.5449,23.5992,6000.0
2011-11-10 12:50:00,30.44,30.49,30.44,30.48,9800.0,23.5914,23.6302,23.5914,23.6224,9800.0
2011-11-10 12:55:00,30.48,30.5,30.48,30.5,10300.0,23.6224,23.6379,23.6224,23.6379,10300.0
2011-11-10 13:00:00,30.5,30.52,30.47,30.49,21000.0,23.6379,23.6534,23.6147,23.6302,21000.0
2011-11-10 13:05:00,30.5,30.5,30.45,30.48,11700.0,23.6379,23.6379,23.5992,23.6224,11700.0
2011-11-10 13:10:00,30.49,30.61,30.49,30.59,16600.0,23.6302,23.7232,23.6302,23.7077,16600.0
2011-11-10 13:15:00,30.59,30.64,30.58,30.61,25800.0,23.7077,23.7465,23.6999,23.7232,25800.0
2011-11-10 13:20:00,30.6,30.62,30.59,30.6,9300.0,23.7155,23.731,23.7077,23.7155,9300.0
2011-11-10 13:25:00,30.6,30.62,30.53,30.54,22800.0,23.7155,23.731,23.6612,23.6689,22800.0
2011-11-10 13:30:00,30.53,30.6,30.53,30.57,9700.0,23.6612,23.7155,23.6612,23.6922,9700.0
2011-11-10 13:35:00,30.57,30.57,30.53,30.53,9600.0,23.6922,23.6922,23.6612,23.6612,9600.0
2011-11-10 13:40:00,30.54,30.58,30.53,30.53,15900.0,23.6689,23.6999,23.6612,23.6612,15900.0
2011-11-10 13:45:00,30.52,30.54,30.52,30.52,11200.0,23.6534,23.6689,23.6534,23.6534,11200.0
2011-11-10 13:50:00,30.52,30.53,30.51,30.53,8700.0,23.6534,23.6612,23.6457,23.6612,8700.0
2011-11-10 13:55:00,30.54,30.59,30.53,30.58,9000.0,23.6689,23.7077,23.6612,23.6999,9000.0
2011-11-10 14:00:00,30.58,30.59,30.47,30.47,20500.0,23.6999,23.7077,23.6147,23.6147,20500.0
2011-11-10 14:05:00,30.46,30.48,30.4,30.44,14700.0,23.6069,23.6224,23.5604,23.5914,14700.0
2011-11-10 14:10:00,30.44,30.47,30.43,30.47,9900.0,23.5914,23.6147,23.5837,23.6147,9900.0
2011-11-10 14:15:00,30.48,30.54,30.45,30.52,10200.0,23.6224,23.6689,23.5992,23.6534,10200.0
2011-11-10 14:20:00,30.51,30.52,30.43,30.52,25400.0,23.6457,23.6534,23.5837,23.6534,25400.0
2011-11-10 14:25:00,30.52,30.52,30.42,30.42,21700.0,23.6534,23.6534,23.5759,23.5759,21700.0
2011-11-10 14:30:00,30.43,30.49,30.4,30.48,15000.0,23.5837,23.6302,23.5604,23.6224,15000.0
2011-11-10 14:35:00,30.47,30.47,30.39,30.41,16100.0,23.6147,23.6147,23.5527,23.5682,16100.0
2011-11-10 14:40:00,30.41,30.47,30.39,30.46,15800.0,23.5682,23.6147,23.5527,23.6069,15800.0
2011-11-10 14:45:00,30.45,30.46,30.42,30.42,16400.0,23.5992,23.6069,23.5759,23.5759,16400.0
2011-11-10 14:50:00,30.44,30.44,30.36,30.37,13300.0,23.5914,23.5914,23.5294,23.5372,13300.0
2011-11-10 14:55:00,30.36,30.38,30.3,30.3,21200.0,23.5294,23.5449,23.4829,23.4829,21200.0
2011-11-10 15:00:00,30.31,30.36,30.29,30.34,19400.0,23.4907,23.5294,23.4752,23.5139,19400.0
2011-11-10 15:05:00,30.36,30.38,30.33,30.33,12900.0,23.5294,23.5449,23.5062,23.5062,12900.0
2011-11-10 15:10:00,30.33,30.39,30.33,30.37,23900.0,23.5062,23.5527,23.5062,23.5372,23900.0
2011-11-10 15:15:00,30.36,30.41,30.31,30.32,24400.0,23.5294,23.5682,23.4907,23.4984,24400.0
2011-11-10 15:20:00,30.31,30.37,30.28,30.35,39600.0,23.4907,23.5372,23.4674,23.5217,39600.0
2011-11-10 15:25:00,30.35,30.46,30.34,30.42,46900.0,23.5217,23.6069,23.5139,23.5759,46900.0
2011-11-10 15:30:00,30.42,30.44,30.35,30.36,49600.0,23.5759,23.5914,23.5217,23.5294,49600.0
2011-11-10 15:35:00,30.36,30.41,30.32,30.4,41800.0,23.5294,23.5682,23.4984,23.5604,41800.0
2011-11-10 15:40:00,30.4,30.41,30.35,30.37,58700.0,23.5604,23.5682,23.5217,23.5372,58700.0
2011-11-10 15:45:00,30.38,30.42,30.35,30.4,61000.0,23.5449,23.5759,23.5217,23.5604,61000.0
2011-11-10 15:50:00,30.39,30.5,30.38,30.49,103800.0,23.5527,23.6379,23.5449,23.6302,103800.0
2011-11-10 15:55:00,30.48,30.48,30.41,30.45,127500.0,23.6224,23.6224,23.5682,23.5992,127500.0
2011-11-11 09:30:00,30.64,30.9,30.6,30.79,78800.0,23.7465,23.948,23.7155,23.8627,78800.0
2011-11-11 09:35:00,30.78,30.83,30.72,30.81,43600.0,23.855,23.8937,23.8085,23.8782,43600.0
2011-11-11 09:40:00,30.83,30.86,30.8,30.8,15900.0,23.8937,23.917,23.8705,23.8705,15900.0
2011-11-11 09:45:00,30.82,30.83,30.76,30.81,17600.0,23.886,23.8937,23.8395,23.8782,17600.0
2011-11-11 09:50:00,30.79,30.84,30.77,30.84,13100.0,23.8627,23.9015,23.8472,23.9015,13100.0
2011-11-11 09:55:00,30.84,30.89,30.8,30.81,33200.0,23.9015,23.9402,23.8705,23.8782,33200.0
2011-11-11 10:00:00,30.83,30.9,30.82,30.88,20000.0,23.8937,23.948,23.886,23.9325,20000.0
2011-11-11 10:05:00,30.87,30.92,30.87,30.9,15200.0,23.9247,23.9635,23.9247,23.948,15200.0
2011-11-11 10:10:00,30.91,30.94,30.89,30.93,11500.0,23.9557,23.979,23.9402,23.9712,11500.0
2011-11-11 10:15:00,30.93,30.97,30.93,30.94,16100.0,23.9712,24.0022,23.9712,23.979,16100.0
2011-11-11 10:20:00,30.93,30.94,30.91,30.94,19000.0,23.9712,23.979,23.9557,23.979,19000.0
2011-11-11 10:25:00,30.93,30.94,30.89,30.93,6800.0,23.9712,23.979,23.9402,23.9712,6800.0
2011-11-11 10:30:00,30.94,30.96,30.92,30.94,33800.0,23.979,23.9945,23.9635,23.979,33800.0
2011-11-11 10:35:00,30.93,30.98,30.93,30.95,31000.0,23.9712,24.01,23.9712,23.9867,31000.0
2011-11-11 10:40:00,30.96,30.99,30.95,30.98,16400.0,23.9945,24.0177,23.9867,24.01,16400.0
2011-11-11 10:45:00,30.99,31.0,30.95,30.99,37500.0,24.0177,24.0255,23.9867,24.0177,37500.0
2011-11-11 10:50:00,30.99,31.0,30.96,30.99,16900.0,24.0177,24.0255,23.9945,24.0177,16900.0
2011-11-11 10:55:00,30.99,31.04,30.97,31.0,32500.0,24.0177,24.0565,24.0022,24.0255,32500.0
2011-11-11 11:00:00,31.0,31.04,31.0,31.03,17700.0,24.0255,24.0565,24.0255,24.0487,17700.0
2011-11-11 11:05:00,31.04,31.04,31.0,31.01,14600.0,24.0565,24.0565,24.0255,24.0332,14600.0
2011-11-11 11:10:00,31.02,31.04,30.99,31.01,15300.0,24.041,24.0565,24.0177,24.0332,15300.0
2011-11-11 11:15:00,31.0,31.03,30.96,30.96,19100.0,24.0255,24.0487,23.9945,23.9945,19100.0
2011-11-11 11:20:00,30.97,30.99,30.95,30.96,13800.0,24.0022,24.0177,23.9867,23.9945,13800.0
2011-11-11 11:25:00,30.96,30.98,30.93,30.96,21300.0,23.9945,24.01,23.9712,23.9945,21300.0
2011-11-11 11:30:00,30.97,30.99,30.92,30.94,16600.0,24.0022,24.0177,23.9635,23.979,16600.0
2011-11-11 11:35:00,30.94,30.95,30.92,30.94,10800.0,23.979,23.9867,23.9635,23.979,10800.0
2011-11-11 11:40:00,30.95,30.95,30.91,30.94,23500.0,23.9867,23.9867,23.9557,23.979,23500.0
2011-11-11 11:45:00,30.95,30.97,30.91,30.93,18600.0,23.9867,24.0022,23.9557,23.9712,18600.0
2011-11-11 11:50:00,30.92,30.93,30.88,30.92,13000.0,23.9635,23.9712,23.9325,23.9635,13000.0
2011-11-11 11:55:00,30.9,30.91,30.88,30.89,12900.0,23.948,23.9557,23.9325,23.9402,12900.0
2011-11-11 12:00:00,30.9,30.92,30.87,30.92,12300.0,23.948,23.9635,23.9247,23.9635,12300.0
2011-11-11 12:05:00,30.92,30.98,30.92,30.94,20000.0,23.9635,24.01,23.9635,23.979,20000.0
2011-11-11 12:10:00,30.94,30.98,30.94,30.98,11000.0,23.979,24.01,23.979,24.01,11000.0
2011-11-11 12:15:00,30.97,30.97,30.91,30.92,25100.0,24.0022,24.0022,23.9557,23.9635,25100.0
2011-11-11 12:20:00,30.92,30.94,30.9,30.91,15200.0,23.9635,23.979,23.948,23.9557,15200.0
2011-11-11 12:25:00,30.9,30.96,30.89,30.96,7600.0,23.948,23.9945,23.9402,23.9945,7600.0
2011-11-11 12:30:00,30.97,30.98,30.95,30.95,7300.0,24.0022,24.01,23.9867,23.9867,7300.0
2011-11-11 12:35:00,30.96,30.96,30.94,30.95,6500.0,23.9945,23.9945,23.979,23.9867,6500.0
2011-11-11 12:40:00,30.94,30.98,30.94,30.97,17000.0,23.979,24.01,23.979,24.0022,17000.0
2011-11-11 12:45:00,30.95,30.99,30.95,30.97,12800.0,23.9867,24.0177,23.9867,24.0022,12800.0
2011-11-11 12:50:00,30.96,30.97,30.94,30.95,20600.0,23.9945,24.0022,23.979,23.9867,20600.0
2011-11-11 12:55:00,30.95,30.97,30.94,30.97,13100.0,23.9867,24.0022,23.979,24.0022,13100.0
2011-11-11 13:00:00,30.96,30.98,30.95,30.98,15000.0,23.9945,24.01,23.9867,24.01,15000.0
2011-11-11 13:05:00,30.98,31.03,30.98,31.02,10900.0,24.01,24.0487,24.01,24.041,10900.0
2011-11-11 13:10:00,31.02,31.03,31.0,31.0,13400.0,24.041,24.0487,24.0255,24.0255,13400.0
2011-11-11 13:15:00,31.01,31.04,31.01,31.03,5600.0,24.0332,24.0565,24.0332,24.0487,5600.0
2011-11-11 13:20:00,31.03,31.05,30.98,30.98,24600.0,24.0487,24.0642,24.01,24.01,24600.0
2011-11-11 13:25:00,30.97,30.97,30.9,30.91,16500.0,24.0022,24.0022,23.948,23.9557,16500.0
2011-11-11 13:30:00,30.92,30.95,30.92,30.95,10000.0,23.9635,23.9867,23.9635,23.9867,10000.0
2011-11-11 13:35:00,30.94,30.98,30.94,30.98,11800.0,23.979,24.01,23.979,24.01,11800.0
2011-11-11 13:40:00,30.98,31.0,30.97,30.99,5000.0,24.01,24.0255,24.0022,24.0177,5000.0
2011-11-11 13:45:00,31.0,31.04,30.99,31.03,16400.0,24.0255,24.0565,24.0177,24.0487,16400.0
2011-11-11 13:50:00,31.03,31.03,30.99,30.99,8000.0,24.0487,24.0487,24.0177,24.0177,8000.0
2011-11-11 13:55:00,30.99,31.0,30.97,30.97,4600.0,24.0177,24.0255,24.0022,24.0022,4600.0
2011-11-11 14:00:00,30.97,31.0,30.97,30.99,13500.0,24.0022,24.0255,24.0022,24.0177,13500.0
2011-11-11 14:05:00,30.99,30.99,30.96,30.99,17400.0,24.0177,24.0177,23.9945,24.0177,17400.0
2011-11-11 14:10:00,30.98,31.01,30.96,30.99,28400.0,24.01,24.0332,23.9945,24.0177,28400.0
2011-11-11 14:15:00,31.0,31.01,30.98,31.01,14800.0,24.0255,24.0332,24.01,24.0332,14800.0
2011-11-11 14:20:00,31.01,31.02,30.98,30.99,14500.0,24.0332,24.041,24.01,24.0177,14500.0
2011-11-11 14:25:00,30.99,31.0,30.97,30.99,7200.0,24.0177,24.0255,24.0022,24.0177,7200.0
2011-11-11 14:30:00,31.0,31.03,30.99,31.02,20600.0,24.0255,24.0487,24.0177,24.041,20600.0
2011-11-11 14:35:00,31.02,31.03,31.0,31.0,12100.0,24.041,24.0487,24.0255,24.0255,12100.0
2011-11-11 14:40:00,31.0,31.03,31.0,31.0,15200.0,24.0255,24.0487,24.0255,24.0255,15200.0
2011-11-11 14:45:00,31.01,31.01,30.98,30.98,14800.0,24.0332,24.0332,24.01,24.01,14800.0
2011-11-11 14:50:00,30.98,31.02,30.97,31.0,12600.0,24.01,24.041,24.0022,24.0255,12600.0
2011-11-11 14:55:00,31.01,31.01,30.95,30.97,16800.0,24.0332,24.0332,23.9867,24.0022,16800.0
2011-11-11 15:00:00,30.97,31.0,30.95,30.98,17600.0,24.0022,24.0255,23.9867,24.01,17600.0
2011-11-11 15:05:00,30.98,30.98,30.92,30.97,34300.0,24.01,24.01,23.9635,24.0022,34300.0
2011-11-11 15:10:00,30.96,30.97,30.92,30.95,19300.0,23.9945,24.0022,23.9635,23.9867,19300.0
2011-11-11 15:15:00,30.94,31.0,30.94,30.99,18900.0,23.979,24.0255,23.979,24.0177,18900.0
2011-11-11 15:20:00,30.98,30.99,30.93,30.93,34700.0,24.01,24.0177,23.9712,23.9712,34700.0
2011-11-11 15:25:00,30.93,30.98,30.92,30.98,28400.0,23.9712,24.01,23.9635,24.01,28400.0
2011-11-11 15:30:00,30.99,31.0,30.95,30.96,30900.0,24.0177,24.0255,23.9867,23.9945,30900.0
2011-11-11 15:35:00,30.97,30.97,30.94,30.95,26300.0,24.0022,24.0022,23.979,23.9867,26300.0
2011-11-11 15:40:00,30.94,30.96,30.92,30.94,50200.0,23.979,23.9945,23.9635,23.979,50200.0
2011-11-11 15:45:00,30.93,30.99,30.91,30.99,80600.0,23.9712,24.0177,23.9557,24.0177,80600.0
2011-11-11 15:50:00,30.99,31.05,30.97,31.02,145100.0,24.0177,24.0642,24.0022,24.041,145100.0
2011-11-11 15:55:00,31.02,31.03,31.0,31.0,199600.0,24.041,24.0487,24.0255,24.0255,199600.0
2011-11-14 09:30:00,30.85,30.88,30.72,30.83,42000.0,23.9092,23.9325,23.8085,23.8937,42000.0
2011-11-14 09:35:00,30.79,30.85,30.75,30.78,11700.0,23.8627,23.9092,23.8317,23.855,11700.0
2011-11-14 09:40:00,30.78,30.78,30.64,30.66,11400.0,23.855,23.855,23.7465,23.762,11400.0
2011-11-14 09:45:00,30.66,30.66,30.61,30.62,11200.0,23.762,23.762,23.7232,23.731,11200.0
2011-11-14 09:50:00,30.59,30.64,30.58,30.61,14500.0,23.7077,23.7465,23.6999,23.7232,14500.0
2011-11-14 09:55:00,30.6,30.61,30.54,30.54,22000.0,23.7155,23.7232,23.6689,23.6689,22000.0
2011-11-14 10:00:00,30.55,30.59,30.51,30.55,44900.0,23.6767,23.7077,23.6457,23.6767,44900.0
2011-11-14 10:05:00,30.55,30.55,30.49,30.53,13600.0,23.6767,23.6767,23.6302,23.6612,13600.0
2011-11-14 10:10:00,30.54,30.58,30.54,30.54,18400.0,23.6689,23.6999,23.6689,23.6689,18400.0
2011-11-14 10:15:00,30.53,30.53,30.49,30.5,14100.0,23.6612,23.6612,23.6302,23.6379,14100.0
2011-11-14 10:20:00,30.5,30.55,30.48,30.49,13900.0,23.6379,23.6767,23.6224,23.6302,13900.0
2011-11-14 10:25:00,30.49,30.55,30.49,30.54,14300.0,23.6302,23.6767,23.6302,23.6689,14300.0
2011-11-14 10:30:00,30.54,30.55,30.47,30.52,11800.0,23.6689,23.6767,23.6147,23.6534,11800.0
2011-11-14 10:35:00,30.51,30.53,30.47,30.53,14600.0,23.6457,23.6612,23.6147,23.6612,14600.0
2011-11-14 10:40:00,30.52,30.53,30.45,30.5,12500.0,23.6534,23.6612,23.5992,23.6379,12500.0
2011-11-14 10:45:00,30.5,30.52,30.46,30.52,12800.0,23.6379,23.6534,23.6069,23.6534,12800.0
2011-11-14 10:50:00,30.52,30.58,30.51,30.58,9500.0,23.6534,23.6999,23.6457,23.6999,9500.0
2011-11-14 10:55:00,30.59,30.59,30.56,30.56,7400.0,23.7077,23.7077,23.6844,23.6844,7400.0
2011-11-14 11:00:00,30.56,30.6,30.56,30.6,9300.0,23.6844,23.7155,23.6844,23.7155,9300.0
2011-11-14 11:05:00,30.59,30.63,30.59,30.62,6800.0,23.7077,23.7387,23.7077,23.731,6800.0
2011-11-14 11:10:00,30.62,30.63,30.57,30.57,12700.0,23.731,23.7387,23.6922,23.6922,12700.0
2011-11-14 11:15:00,30.58,30.58,30.54,30.57,8000.0,23.6999,23.6999,23.6689,23.6922,8000.0
2011-11-14 11:20:00,30.56,30.6,30.54,30.59,6600.0,23.6844,23.7155,23.6689,23.7077,6600.0
2011-11-14 11:25:00,30.6,30.61,30.54,30.54,9400.0,23.7155,23.7232,23.6689,23.6689,9400.0
2011-11-14 11:30:00,30.55,30.59,30.54,30.56,9900.0,23.6767,23.7077,23.6689,23.6844,9900.0
2011-11-14 11:35:00,30.57,30.58,30.54,30.55,9600.0,23.6922,23.6999,23.6689,23.6767,9600.0
2011-11-14 11:40:00,30.55,30.56,30.49,30.5,10400.0,23.6767,23.6844,23.6302,23.6379,10400.0
2011-11-14 11:45:00,30.5,30.51,30.48,30.5,9100.0,23.6379,23.6457,23.6224,23.6379,9100.0
2011-11-14 11:50:00,30.5,30.5,30.42,30.43,23900.0,23.6379,23.6379,23.5759,23.5837,23900.0
2011-11-14 11:55:00,30.44,30.44,30.4,30.41,13800.0,23.5914,23.5914,23.5604,23.5682,13800.0
2011-11-14 12:00:00,30.42,30.43,30.39,30.4,18500.0,23.5759,23.5837,23.5527,23.5604,18500.0
2011-11-14 12:05:00,30.4,30.44,30.38,30.44,10100.0,23.5604,23.5914,23.5449,23.5914,10100.0
2011-11-14 12:10:00,30.44,30.44,30.39,30.42,6700.0,23.5914,23.5914,23.5527,23.5759,6700.0
2011-11-14 12:15:00,30.41,30.44,30.38,30.39,11500.0,23.5682,23.5914,23.5449,23.5527,11500.0
2011-11-14 12:20:00,30.41,30.41,30.34,30.36,13400.0,23.5682,23.5682,23.5139,23.5294,13400.0
2011-11-14 12:25:00,30.35,30.39,30.35,30.37,7800.0,23.5217,23.5527,23.5217,23.5372,7800.0
2011-11-14 12:30:00,30.37,30.39,30.35,30.37,5000.0,23.5372,23.5527,23.5217,23.5372,5000.0
2011-11-14 12:35:00,30.36,30.39,30.34,30.38,10600.0,23.5294,23.5527,23.5139,23.5449,10600.0
2011-11-14 12:40:00,30.4,30.4,30.38,30.38,1500.0,23.5604,23.5604,23.5449,23.5449,1500.0
2011-11-14 12:45:00,30.39,30.41,30.38,30.39,8700.0,23.5527,23.5682,23.5449,23.5527,8700.0
2011-11-14 12:50:00,30.4,30.42,30.4,30.41,4100.0,23.5604,23.5759,23.5604,23.5682,4100.0
2011-11-14 12:55:00,30.42,30.45,30.42,30.43,9500.0,23.5759,23.5992,23.5759,23.5837,9500.0
2011-11-14 13:00:00,30.42,30.42,30.38,30.39,8500.0,23.5759,23.5759,23.5449,23.5527,8500.0
2011-11-14 13:05:00,30.4,30.4,30.36,30.4,6900.0,23.5604,23.5604,23.5294,23.5604,6900.0
2011-11-14 13:10:00,30.39,30.42,30.37,30.41,6900.0,23.5527,23.5759,23.5372,23.5682,6900.0
2011-11-14 13:15:00,30.41,30.42,30.39,30.41,6400.0,23.5682,23.5759,23.5527,23.5682,6400.0
2011-11-14 13:20:00,30.42,30.43,30.4,30.43,2900.0,23.5759,23.5837,23.5604,23.5837,2900.0
2011-11-14 13:25:00,30.43,30.45,30.41,30.44,7300.0,23.5837,23.5992,23.5682,23.5914,7300.0
2011-11-14 13:30:00,30.44,30.45,30.43,30.44,5200.0,23.5914,23.5992,23.5837,23.5914,5200.0
2011-11-14 13:35:00,30.44,30.49,30.43,30.47,11500.0,23.5914,23.6302,23.5837,23.6147,11500.0
2011-11-14 13:40:00,30.47,30.48,30.43,30.45,15000.0,23.6147,23.6224,23.5837,23.5992,15000.0
2011-11-14 13:45:00,30.44,30.44,30.41,30.42,9800.0,23.5914,23.5914,23.5682,23.5759,9800.0
2011-11-14 13:50:00,30.41,30.42,30.4,30.41,9900.0,23.5682,23.5759,23.5604,23.5682,9900.0
2011-11-14 13:55:00,30.41,30.42,30.38,30.39,15000.0,23.5682,23.5759,23.5449,23.5527,15000.0
2011-11-14 14:00:00,30.38,30.43,30.38,30.4,9200.0,23.5449,23.5837,23.5449,23.5604,9200.0
2011-11-14 14:05:00,30.41,30.42,30.38,30.39,17200.0,23.5682,23.5759,23.5449,23.5527,17200.0
2011-11-14 14:10:00,30.39,30.4,30.37,30.37,20900.0,23.5527,23.5604,23.5372,23.5372,20900.0
2011-11-14 14:15:00,30.37,30.4,30.36,30.36,19600.0,23.5372,23.5604,23.5294,23.5294,19600.0
2011-11-14 14:20:00,30.37,30.38,30.34,30.38,26200.0,23.5372,23.5449,23.5139,23.5449,26200.0
2011-11-14 14:25:00,30.36,30.37,30.32,30.32,13400.0,23.5294,23.5372,23.4984,23.4984,13400.0
2011-11-14 14:30:00,30.33,30.35,30.31,30.31,18100.0,23.5062,23.5217,23.4907,23.4907,18100.0
2011-11-14 14:35:00,30.31,30.34,30.31,30.32,17000.0,23.4907,23.5139,23.4907,23.4984,17000.0
2011-11-14 14:40:00,30.33,30.36,30.32,30.33,17000.0,23.5062,23.5294,23.4984,23.5062,17000.0
2011-11-14 14:45:00,30.33,30.37,30.33,30.33,32700.0,23.5062,23.5372,23.5062,23.5062,32700.0
2011-11-14 14:50:00,30.33,30.33,30.31,30.31,21900.0,23.5062,23.5062,23.4907,23.4907,21900.0
2011-11-14 14:55:00,30.31,30.31,30.26,30.27,30600.0,23.4907,23.4907,23.4519,23.4597,30600.0
2011-11-14 15:00:00,30.28,30.34,30.28,30.32,30100.0,23.4674,23.5139,23.4674,23.4984,30100.0
2011-11-14 15:05:00,30.32,30.36,30.31,30.33,28100.0,23.4984,23.5294,23.4907,23.5062,28100.0
2011-11-14 15:10:00,30.33,30.34,30.32,30.33,34600.0,23.5062,23.5139,23.4984,23.5062,34600.0
2011-11-14 15:15:00,30.32,30.33,30.29,30.3,48600.0,23.4984,23.5062,23.4752,23.4829,48600.0
2011-11-14 15:20:00,30.29,30.34,30.29,30.34,41500.0,23.4752,23.5139,23.4752,23.5139,41500.0
2011-11-14 15:25:00,30.33,30.36,30.32,30.35,43700.0,23.5062,23.5294,23.4984,23.5217,43700.0
2011-11-14 15:30:00,30.34,30.4,30.33,30.35,70400.0,23.5139,23.5604,23.5062,23.5217,70400.0
2011-11-14 15:35:00,30.35,30.37,30.32,30.36,59700.0,23.5217,23.5372,23.4984,23.5294,59700.0
2011-11-14 15:40:00,30.36,30.41,30.35,30.4,96500.0,23.5294,23.5682,23.5217,23.5604,96500.0
2011-11-14 15:45:00,30.41,30.44,30.36,30.38,122600.0,23.5682,23.5914,23.5294,23.5449,122600.0
2011-11-14 15:50:00,30.38,30.39,30.34,30.36,146800.0,23.5449,23.5527,23.5139,23.5294,146800.0
2011-11-14 15:55:00,30.35,30.37,30.31,30.37,195000.0,23.5217,23.5372,23.4907,23.5372,195000.0
2011-11-15 09:30:00,30.26,30.38,30.26,30.38,51200.0,23.4519,23.5449,23.4519,23.5449,51200.0
2011-11-15 09:35:00,30.38,30.54,30.38,30.51,118200.0,23.5449,23.6689,23.5449,23.6457,118200.0
2011-11-15 09:40:00,30.52,30.54,30.41,30.43,26100.0,23.6534,23.6689,23.5682,23.5837,26100.0
2011-11-15 09:45:00,30.43,30.52,30.43,30.47,31300.0,23.5837,23.6534,23.5837,23.6147,31300.0
2011-11-15 09:50:00,30.47,30.59,30.47,30.59,43600.0,23.6147,23.7077,23.6147,23.7077,43600.0
2011-11-15 09:55:00,30.59,30.61,30.58,30.59,22800.0,23.7077,23.7232,23.6999,23.7077,22800.0
2011-11-15 10:00:00,30.58,30.63,30.56,30.61,73000.0,23.6999,23.7387,23.6844,23.7232,73000.0
2011-11-15 10:05:00,30.61,30.68,30.61,30.66,39700.0,23.7232,23.7775,23.7232,23.762,39700.0
2011-11-15 10:10:00,30.67,30.68,30.58,30.65,53600.0,23.7697,23.7775,23.6999,23.7542,53600.0
2011-11-15 10:15:00,30.64,30.68,30.64,30.68,34100.0,23.7465,23.7775,23.7465,23.7775,34100.0
2011-11-15 10:20:00,30.68,30.7,30.61,30.61,70000.0,23.7775,23.793,23.7232,23.7232,70000.0
2011-11-15 10:25:00,30.61,30.7,30.61,30.69,25300.0,23.7232,23.793,23.7232,23.7852,25300.0
2011-11-15 10:30:00,30.69,30.72,30.65,30.65,34400.0,23.7852,23.8085,23.7542,23.7542,34400.0
2011-11-15 10:35:00,30.64,30.65,30.57,30.57,23800.0,23.7465,23.7542,23.6922,23.6922,23800.0
2011-11-15 10:40:00,30.57,30.57,30.5,30.55,122800.0,23.6922,23.6922,23.6379,23.6767,122800.0
2011-11-15 10:45:00,30.56,30.59,30.55,30.56,45400.0,23.6844,23.7077,23.6767,23.6844,45400.0
2011-11-15 10:50:00,30.56,30.56,30.53,30.55,19100.0,23.6844,23.6844,23.6612,23.6767,19100.0
2011-11-15 10:55:00,30.54,30.56,30.53,30.55,25700.0,23.6689,23.6844,23.6612,23.6767,25700.0
2011-11-15 11:00:00,30.55,30.56,30.52,30.55,26100.0,23.6767,23.6844,23.6534,23.6767,26100.0
2011-11-15 11:05:00,30.55,30.57,30.51,30.54,33600.0,23.6767,23.6922,23.6457,23.6689,33600.0
2011-11-15 11:10:00,30.55,30.55,30.51,30.54,19000.0,23.6767,23.6767,23.6457,23.6689,19000.0
2011-11-15 11:15:00,30.54,30.56,30.45,30.46,34500.0,23.6689,23.6844,23.5992,23.6069,34500.0
2011-11-15 11:20:00,30.45,30.47,30.43,30.47,19500.0,23.5992,23.6147,23.5837,23.6147,19500.0
2011-11-15 11:25:00,30.46,30.52,30.46,30.52,25100.0,23.6069,23.6534,23.6069,23.6534,25100.0
2011-11-15 11:30:00,30.51,30.52,30.48,30.48,27500.0,23.6457,23.6534,23.6224,23.6224,27500.0
2011-11-15 11:35:00,30.48,30.49,30.47,30.47,27100.0,23.6224,23.6302,23.6147,23.6147,27100.0
2011-11-15 11:40:00,30.47,30.51,30.47,30.51,20400.0,23.6147,23.6457,23.6147,23.6457,20400.0
2011-11-15 11:45:00,30.51,30.54,30.49,30.54,33000.0,23.6457,23.6689,23.6302,23.6689,33000.0
2011-11-15 11:50:00,30.53,30.57,30.52,30.55,21600.0,23.6612,23.6922,23.6534,23.6767,21600.0
2011-11-15 11:55:00,30.56,30.6,30.52,30.57,44200.0,23.6844,23.7155,23.6534,23.6922,44200.0
2011-11-15 12:00:00,30.58,30.63,30.56,30.63,24300.0,23.6999,23.7387,23.6844,23.7387,24300.0
2011-11-15 12:05:00,30.62,30.67,30.6,30.6,22200.0,23.731,23.7697,23.7155,23.7155,22200.0
2011-11-15 12:10:00,30.61,30.62,30.59,30.61,36800.0,23.7232,23.731,23.7077,23.7232,36800.0
2011-11-15 12:15:00,30.61,30.66,30.61,30.63,56700.0,23.7232,23.762,23.7232,23.7387,56700.0
2011-11-15 12:20:00,30.63,30.65,30.62,30.62,54700.0,23.7387,23.7542,23.731,23.731,54700.0
2011-11-15 12:25:00,30.62,30.71,30.62,30.71,22300.0,23.731,23.8007,23.731,23.8007,22300.0
2011-11-15 12:30:00,30.71,30.8,30.7,30.79,38900.0,23.8007,23.8705,23.793,23.8627,38900.0
2011-11-15 12:35:00,30.8,30.84,30.78,30.79,26200.0,23.8705,23.9015,23.855,23.8627,26200.0
2011-11-15 12:40:00,30.79,30.84,30.78,30.83,36600.0,23.8627,23.9015,23.855,23.8937,36600.0
2011-11-15 12:45:00,30.83,30.84,30.81,30.81,20200.0,23.8937,23.9015,23.8782,23.8782,20200.0
2011-11-15 12:50:00,30.82,30.84,30.78,30.79,54900.0,23.886,23.9015,23.855,23.8627,54900.0
2011-11-15 12:55:00,30.79,30.83,30.77,30.83,14300.0,23.8627,23.8937,23.8472,23.8937,14300.0
2011-11-15 13:00:00,30.82,30.89,30.81,30.89,18900.0,23.886,23.9402,23.8782,23.9402,18900.0
2011-11-15 13:05:00,30.89,30.9,30.87,30.89,30600.0,23.9402,23.948,23.9247,23.9402,30600.0
2011-11-15 13:10:00,30.88,30.9,30.87,30.9,30600.0,23.9325,23.948,23.9247,23.948,30600.0
2011-11-15 13:15:00,30.9,30.92,30.87,30.88,25500.0,23.948,23.9635,23.9247,23.9325,25500.0
2011-11-15 13:20:00,30.89,30.91,30.88,30.88,7700.0,23.9402,23.9557,23.9325,23.9325,7700.0
2011-11-15 13:25:00,30.88,30.93,30.88,30.9,9000.0,23.9325,23.9712,23.9325,23.948,9000.0
2011-11-15 13:30:00,30.91,30.94,30.87,30.87,20900.0,23.9557,23.979,23.9247,23.9247,20900.0
2011-11-15 13:35:00,30.87,30.93,30.85,30.92,17400.0,23.9247,23.9712,23.9092,23.9635,17400.0
2011-11-15 13:40:00,30.91,30.99,30.91,30.97,29200.0,23.9557,24.0177,23.9557,24.0022,29200.0
2011-11-15 13:45:00,30.97,30.99,30.93,30.94,13200.0,24.0022,24.0177,23.9712,23.979,13200.0
2011-11-15 13:50:00,30.93,30.97,30.9,30.9,15300.0,23.9712,24.0022,23.948,23.948,15300.0
2011-11-15 13:55:00,30.89,30.94,30.88,30.94,21900.0,23.9402,23.979,23.9325,23.979,21900.0
2011-11-15 14:00:00,30.94,30.97,30.92,30.94,53000.0,23.979,24.0022,23.9635,23.979,53000.0
2011-11-15 14:05:00,30.95,30.99,30.95,30.96,24500.0,23.9867,24.0177,23.9867,23.9945,24500.0
2011-11-15 14:10:00,30.97,31.0,30.96,31.0,37300.0,24.0022,24.0255,23.9945,24.0255,37300.0
2011-11-15 14:15:00,31.0,31.02,30.97,30.99,46700.0,24.0255,24.041,24.0022,24.0177,46700.0
2011-11-15 14:20:00,30.98,31.01,30.94,30.99,23500.0,24.01,24.0332,23.979,24.0177,23500.0
2011-11-15 14:25:00,30.97,30.99,30.94,30.97,16300.0,24.0022,24.0177,23.979,24.0022,16300.0
2011-11-15 14:30:00,30.96,30.97,30.94,30.95,20200.0,23.9945,24.0022,23.979,23.9867,20200.0
2011-11-15 14:35:00,30.95,30.95,30.91,30.91,16900.0,23.9867,23.9867,23.9557,23.9557,16900.0
2011-11-15 14:40:00,30.91,30.94,30.91,30.92,13600.0,23.9557,23.979,23.9557,23.9635,13600.0
2011-11-15 14:45:00,30.92,30.96,30.91,30.94,12500.0,23.9635,23.9945,23.9557,23.979,12500.0
2011-11-15 14:50:00,30.94,30.99,30.93,30.95,21300.0,23.979,24.0177,23.9712,23.9867,21300.0
2011-11-15 14:55:00,30.96,30.97,30.92,30.93,11800.0,23.9945,24.0022,23.9635,23.9712,11800.0
2011-11-15 15:00:00,30.92,30.99,30.92,30.96,24000.0,23.9635,24.0177,23.9635,23.9945,24000.0
2011-11-15 15:05:00,30.96,30.96,30.92,30.92,26500.0,23.9945,23.9945,23.9635,23.9635,26500.0
2011-11-15 15:10:00,30.92,30.93,30.89,30.9,31100.0,23.9635,23.9712,23.9402,23.948,31100.0
2011-11-15 15:15:00,30.91,30.92,30.87,30.87,20000.0,23.9557,23.9635,23.9247,23.9247,20000.0
2011-11-15 15:20:00,30.88,30.92,30.88,30.92,21100.0,23.9325,23.9635,23.9325,23.9635,21100.0
2011-11-15 15:25:00,30.92,30.95,30.92,30.95,16700.0,23.9635,23.9867,23.9635,23.9867,16700.0
2011-11-15 15:30:00,30.95,30.96,30.89,30.89,32300.0,23.9867,23.9945,23.9402,23.9402,32300.0
2011-11-15 15:35:00,30.88,30.94,30.87,30.89,38500.0,23.9325,23.979,23.9247,23.9402,38500.0
2011-11-15 15:40:00,30.89,30.92,30.83,30.86,56100.0,23.9402,23.9635,23.8937,23.917,56100.0
2011-11-15 15:45:00,30.87,30.91,30.86,30.9,53200.0,23.9247,23.9557,23.917,23.948,53200.0
2011-11-15 15:50:00,30.91,30.91,30.82,30.82,64100.0,23.9557,23.9557,23.886,23.886,64100.0
2011-11-15 15:55:00,30.83,30.87,30.8,30.81,239200.0,23.8937,23.9247,23.8705,23.8782,239200.0
2011-11-16 09:30:00,30.62,30.63,30.45,30.54,73100.0,23.731,23.7387,23.5992,23.6689,73100.0
2011-11-16 09:35:00,30.55,30.57,30.48,30.52,33600.0,23.6767,23.6922,23.6224,23.6534,33600.0
2011-11-16 09:40:00,30.53,30.53,30.45,30.48,19500.0,23.6612,23.6612,23.5992,23.6224,19500.0
2011-11-16 09:45:00,30.48,30.5,30.44,30.49,18900.0,23.6224,23.6379,23.5914,23.6302,18900.0
2011-11-16 09:50:00,30.49,30.57,30.49,30.53,29700.0,23.6302,23.6922,23.6302,23.6612,29700.0
2011-11-16 09:55:00,30.54,30.54,30.47,30.52,14200.0,23.6689,23.6689,23.6147,23.6534,14200.0
2011-11-16 10:00:00,30.54,30.58,30.48,30.52,31100.0,23.6689,23.6999,23.6224,23.6534,31100.0
2011-11-16 10:05:00,30.52,30.56,30.5,30.5,23500.0,23.6534,23.6844,23.6379,23.6379,23500.0
2011-11-16 10:10:00,30.5,30.52,30.47,30.5,31100.0,23.6379,23.6534,23.6147,23.6379,31100.0
2011-11-16 10:15:00,30.5,30.56,30.49,30.53,13400.0,23.6379,23.6844,23.6302,23.6612,13400.0
2011-11-16 10:20:00,30.53,30.55,30.45,30.47,16800.0,23.6612,23.6767,23.5992,23.6147,16800.0
2011-11-16 10:25:00,30.48,30.55,30.46,30.48,76700.0,23.6224,23.6767,23.6069,23.6224,76700.0
2011-11-16 10:30:00,30.48,30.5,30.44,30.49,12800.0,23.6224,23.6379,23.5914,23.6302,12800.0
2011-11-16 10:35:00,30.49,30.49,30.46,30.46,10900.0,23.6302,23.6302,23.6069,23.6069,10900.0
2011-11-16 10:40:00,30.47,30.51,30.43,30.51,12700.0,23.6147,23.6457,23.5837,23.6457,12700.0
2011-11-16 10:45:00,30.51,30.54,30.5,30.5,8000.0,23.6457,23.6689,23.6379,23.6379,8000.0
2011-11-16 10:50:00,30.5,30.58,30.49,30.54,21900.0,23.6379,23.6999,23.6302,23.6689,21900.0
2011-11-16 10:55:00,30.53,30.53,30.49,30.51,14800.0,23.6612,23.6612,23.6302,23.6457,14800.0
2011-11-16 11:00:00,30.5,30.56,30.5,30.54,18400.0,23.6379,23.6844,23.6379,23.6689,18400.0
2011-11-16 11:05:00,30.54,30.57,30.53,30.55,17300.0,23.6689,23.6922,23.6612,23.6767,17300.0
2011-11-16 11:10:00,30.56,30.56,30.52,30.54,21100.0,23.6844,23.6844,23.6534,23.6689,21100.0
2011-11-16 11:15:00,30.55,30.58,30.54,30.58,15500.0,23.6767,23.6999,23.6689,23.6999,15500.0
2011-11-16 11:20:00,30.57,30.6,30.56,30.6,15300.0,23.6922,23.7155,23.6844,23.7155,15300.0
2011-11-16 11:25:00,30.6,30.64,30.58,30.58,14100.0,23.7155,23.7465,23.6999,23.6999,14100.0
2011-11-16 11:30:00,30.58,30.61,30.56,30.57,20300.0,23.6999,23.7232,23.6844,23.6922,20300.0
2011-11-16 11:35:00,30.56,30.57,30.51,30.52,20400.0,23.6844,23.6922,23.6457,23.6534,20400.0
2011-11-16 11:40:00,30.52,30.52,30.48,30.49,17800.0,23.6534,23.6534,23.6224,23.6302,17800.0
2011-11-16 11:45:00,30.49,30.5,30.44,30.46,19900.0,23.6302,23.6379,23.5914,23.6069,19900.0
2011-11-16 11:50:00,30.46,30.46,30.4,30.41,21700.0,23.6069,23.6069,23.5604,23.5682,21700.0
2011-11-16 11:55:00,30.41,30.42,30.37,30.38,33900.0,23.5682,23.5759,23.5372,23.5449,33900.0
2011-11-16 12:00:00,30.39,30.4,30.37,30.39,21700.0,23.5527,23.5604,23.5372,23.5527,21700.0
2011-11-16 12:05:00,30.38,30.39,30.36,30.37,14300.0,23.5449,23.5527,23.5294,23.5372,14300.0
2011-11-16 12:10:00,30.37,30.37,30.34,30.34,18900.0,23.5372,23.5372,23.5139,23.5139,18900.0
2011-11-16 12:15:00,30.34,30.35,30.32,30.33,20900.0,23.5139,23.5217,23.4984,23.5062,20900.0
2011-11-16 12:20:00,30.33,30.33,30.3,30.3,28800.0,23.5062,23.5062,23.4829,23.4829,28800.0
2011-11-16 12:25:00,30.31,30.32,30.27,30.27,30400.0,23.4907,23.4984,23.4597,23.4597,30400.0
2011-11-16 12:30:00,30.28,30.3,30.28,30.29,25800.0,23.4674,23.4829,23.4674,23.4752,25800.0
2011-11-16 12:35:00,30.29,30.35,30.28,30.34,43100.0,23.4752,23.5217,23.4674,23.5139,43100.0
2011-11-16 12:40:00,30.35,30.35,30.29,30.29,25500.0,23.5217,23.5217,23.4752,23.4752,25500.0
2011-11-16 12:45:00,30.3,30.31,30.29,30.3,30000.0,23.4829,23.4907,23.4752,23.4829,30000.0
2011-11-16 12:50:00,30.29,30.3,30.27,30.29,18400.0,23.4752,23.4829,23.4597,23.4752,18400.0
2011-11-16 12:55:00,30.29,30.34,30.29,30.34,27900.0,23.4752,23.5139,23.4752,23.5139,27900.0
2011-11-16 13:00:00,30.34,30.36,30.33,30.35,33300.0,23.5139,23.5294,23.5062,23.5217,33300.0
2011-11-16 13:05:00,30.35,30.38,30.33,30.33,32700.0,23.5217,23.5449,23.5062,23.5062,32700.0
2011-11-16 13:10:00,30.34,30.34,30.3,30.32,16000.0,23.5139,23.5139,23.4829,23.4984,16000.0
2011-11-16 13:15:00,30.32,30.32,30.3,30.31,21100.0,23.4984,23.4984,23.4829,23.4907,21100.0
2011-11-16 13:20:00,30.3,30.34,30.3,30.34,11500.0,23.4829,23.5139,23.4829,23.5139,11500.0
2011-11-16 13:25:00,30.34,30.37,30.33,30.34,42600.0,23.5139,23.5372,23.5062,23.5139,42600.0
2011-11-16 13:30:00,30.34,30.37,30.33,30.36,35600.0,23.5139,23.5372,23.5062,23.5294,35600.0
2011-11-16 13:35:00,30.36,30.4,30.36,30.4,27000.0,23.5294,23.5604,23.5294,23.5604,27000.0
2011-11-16 13:40:00,30.4,30.4,30.36,30.38,30200.0,23.5604,23.5604,23.5294,23.5449,30200.0
2011-11-16 13:45:00,30.38,30.4,30.37,30.39,36700.0,23.5449,23.5604,23.5372,23.5527,36700.0
2011-11-16 13:50:00,30.39,30.39,30.35,30.35,37800.0,23.5527,23.5527,23.5217,23.5217,37800.0
2011-11-16 13:55:00,30.35,30.37,30.33,30.34,39700.0,23.5217,23.5372,23.5062,23.5139,39700.0
2011-11-16 14:00:00,30.35,30.36,30.33,30.34,40100.0,23.5217,23.5294,23.5062,23.5139,40100.0
2011-11-16 14:05:00,30.35,30.36,30.3,30.3,50900.0,23.5217,23.5294,23.4829,23.4829,50900.0
2011-11-16 14:10:00,30.3,30.32,30.27,30.28,34200.0,23.4829,23.4984,23.4597,23.4674,34200.0
2011-11-16 14:15:00,30.27,30.29,30.27,30.28,12800.0,23.4597,23.4752,23.4597,23.4674,12800.0
2011-11-16 14:20:00,30.28,30.31,30.28,30.29,39400.0,23.4674,23.4907,23.4674,23.4752,39400.0
2011-11-16 14:25:00,30.29,30.3,30.27,30.27,25600.0,23.4752,23.4829,23.4597,23.4597,25600.0
2011-11-16 14:30:00,30.27,30.28,30.25,30.25,63500.0,23.4597,23.4674,23.4442,23.4442,63500.0
2011-11-16 14:35:00,30.25,30.26,30.25,30.26,35100.0,23.4442,23.4519,23.4442,23.4519,35100.0
2011-11-16 14:40:00,30.25,30.27,30.24,30.26,35500.0,23.4442,23.4597,23.4364,23.4519,35500.0
2011-11-16 14:45:00,30.26,30.26,30.21,30.22,41600.0,23.4519,23.4519,23.4132,23.4209,41600.0
2011-11-16 14:50:00,30.22,30.22,30.17,30.18,30900.0,23.4209,23.4209,23.3822,23.3899,30900.0
2011-11-16 14:55:00,30.18,30.19,30.12,30.16,48800.0,23.3899,23.3977,23.3434,23.3744,48800.0
2011-11-16 15:00:00,30.17,30.19,30.17,30.18,55800.0,23.3822,23.3977,23.3822,23.3899,55800.0
2011-11-16 15:05:00,30.18,30.22,30.17,30.21,21000.0,23.3899,23.4209,23.3822,23.4132,21000.0
2011-11-16 15:10:00,30.21,30.23,30.12,30.12,75000.0,23.4132,23.4287,23.3434,23.3434,75000.0
2011-11-16 15:15:00,30.12,30.12,30.01,30.03,98400.0,23.3434,23.3434,23.2582,23.2737,98400.0
2011-11-16 15:20:00,30.03,30.04,29.96,30.04,57100.0,23.2737,23.2814,23.2194,23.2814,57100.0
2011-11-16 15:25:00,30.04,30.04,29.99,30.0,65300.0,23.2814,23.2814,23.2427,23.2504,65300.0
2011-11-16 15:30:00,30.0,30.02,29.89,29.91,151600.0,23.2504,23.2659,23.1652,23.1807,151600.0
2011-11-16 15:35:00,29.91,29.97,29.85,29.91,94900.0,23.1807,23.2272,23.1342,23.1807,94900.0
2011-11-16 15:40:00,29.91,29.92,29.84,29.91,100500.0,23.1807,23.1884,23.1264,23.1807,100500.0
2011-11-16 15:45:00,29.91,29.98,29.9,29.96,215200.0,23.1807,23.2349,23.1729,23.2194,215200.0
2011-11-16 15:50:00,29.95,29.95,29.8,29.83,191300.0,23.2117,23.2117,23.0954,23.1187,191300.0
2011-11-16 15:55:00,29.84,29.88,29.79,29.81,573100.0,23.1264,23.1574,23.0877,23.1032,573100.0
2011-11-17 09:30:00,29.73,29.85,29.72,29.73,43700.0,23.0412,23.1342,23.0334,23.0412,43700.0
2011-11-17 09:35:00,29.74,29.74,29.61,29.67,45000.0,23.0489,23.0489,22.9482,22.9947,45000.0
2011-11-17 09:40:00,29.67,29.69,29.63,29.63,21800.0,22.9947,23.0102,22.9637,22.9637,21800.0
2011-11-17 09:45:00,29.64,29.65,29.51,29.52,71300.0,22.9714,22.9792,22.8707,22.8784,71300.0
2011-11-17 09:50:00,29.51,29.55,29.49,29.51,79100.0,22.8707,22.9017,22.8552,22.8707,79100.0
2011-11-17 09:55:00,29.51,29.54,29.49,29.54,42500.0,22.8707,22.8939,22.8552,22.8939,42500.0
2011-11-17 10:00:00,29.53,29.57,29.46,29.55,77500.0,22.8862,22.9172,22.8319,22.9017,77500.0
2011-11-17 10:05:00,29.54,29.65,29.49,29.65,27400.0,22.8939,22.9792,22.8552,22.9792,27400.0
2011-11-17 10:10:00,29.64,29.64,29.56,29.56,24300.0,22.9714,22.9714,22.9094,22.9094,24300.0
2011-11-17 10:15:00,29.55,29.58,29.47,29.49,46700.0,22.9017,22.9249,22.8397,22.8552,46700.0
2011-11-17 10:20:00,29.49,29.52,29.43,29.44,54700.0,22.8552,22.8784,22.8087,22.8164,54700.0
2011-11-17 10:25:00,29.45,29.51,29.4,29.51,65800.0,22.8242,22.8707,22.7854,22.8707,65800.0
2011-11-17 10:30:00,29.51,29.63,29.42,29.59,54500.0,22.8707,22.9637,22.8009,22.9327,54500.0
2011-11-17 10:35:00,29.59,29.66,29.58,29.65,49300.0,22.9327,22.9869,22.9249,22.9792,49300.0
2011-11-17 10:40:00,29.66,29.73,29.64,29.65,53000.0,22.9869,23.0412,22.9714,22.9792,53000.0
2011-11-17 10:45:00,29.65,29.72,29.63,29.69,37700.0,22.9792,23.0334,22.9637,23.0102,37700.0
2011-11-17 10:50:00,29.69,29.73,29.66,29.7,25500.0,23.0102,23.0412,22.9869,23.0179,25500.0
2011-11-17 10:55:00,29.69,29.75,29.67,29.69,39600.0,23.0102,23.0567,22.9947,23.0102,39600.0
2011-11-17 11:00:00,29.68,29.72,29.67,29.68,33400.0,23.0024,23.0334,22.9947,23.0024,33400.0
2011-11-17 11:05:00,29.68,29.7,29.64,29.68,30400.0,23.0024,23.0179,22.9714,23.0024,30400.0
2011-11-17 11:10:00,29.68,29.69,29.63,29.65,40400.0,23.0024,23.0102,22.9637,22.9792,40400.0
2011-11-17 11:15:00,29.64,29.64,29.61,29.63,17700.0,22.9714,22.9714,22.9482,22.9637,17700.0
2011-11-17 11:20:00,29.62,29.62,29.5,29.52,56200.0,22.9559,22.9559,22.8629,22.8784,56200.0
2011-11-17 11:25:00,29.53,29.57,29.5,29.55,55700.0,22.8862,22.9172,22.8629,22.9017,55700.0
2011-11-17 11:30:00,29.55,29.62,29.55,29.6,27100.0,22.9017,22.9559,22.9017,22.9404,27100.0
2011-11-17 11:35:00,29.59,29.62,29.59,29.6,26700.0,22.9327,22.9559,22.9327,22.9404,26700.0
2011-11-17 11:40:00,29.6,29.68,29.6,29.67,13500.0,22.9404,23.0024,22.9404,22.9947,13500.0
2011-11-17 11:45:00,29.68,29.7,29.61,29.62,12700.0,23.0024,23.0179,22.9482,22.9559,12700.0
2011-11-17 11:50:00,29.62,29.67,29.61,29.65,16000.0,22.9559,22.9947,22.9482,22.9792,16000.0
2011-11-17 11:55:00,29.65,29.67,29.61,29.63,32900.0,22.9792,22.9947,22.9482,22.9637,32900.0
2011-11-17 12:00:00,29.63,29.67,29.61,29.63,35300.0,22.9637,22.9947,22.9482,22.9637,35300.0
2011-11-17 12:05:00,29.63,29.63,29.57,29.57,27000.0,22.9637,22.9637,22.9172,22.9172,27000.0
2011-11-17 12:10:00,29.57,29.58,29.52,29.54,32300.0,22.9172,22.9249,22.8784,22.8939,32300.0
2011-11-17 12:15:00,29.54,29.59,29.54,29.58,13200.0,22.8939,22.9327,22.8939,22.9249,13200.0
2011-11-17 12:20:00,29.57,29.59,29.55,29.57,18200.0,22.9172,22.9327,22.9017,22.9172,18200.0
2011-11-17 12:25:00,29.57,29.57,29.5,29.5,21900.0,22.9172,22.9172,22.8629,22.8629,21900.0
2011-11-17 12:30:00,29.5,29.5,29.34,29.34,76600.0,22.8629,22.8629,22.7389,22.7389,76600.0
2011-11-17 12:35:00,29.33,29.37,29.25,29.27,75300.0,22.7312,22.7622,22.6692,22.6847,75300.0
2011-11-17 12:40:00,29.26,29.3,29.2,29.29,117700.0,22.6769,22.7079,22.6304,22.7002,117700.0
2011-11-17 12:45:00,29.29,29.29,29.21,29.21,31800.0,22.7002,22.7002,22.6382,22.6382,31800.0
2011-11-17 12:50:00,29.22,29.29,29.21,29.22,38500.0,22.6459,22.7002,22.6382,22.6459,38500.0
2011-11-17 12:55:00,29.21,29.21,29.13,29.19,44600.0,22.6382,22.6382,22.5762,22.6227,44600.0
2011-11-17 13:00:00,29.19,29.2,29.12,29.15,27800.0,22.6227,22.6304,22.5684,22.5917,27800.0
2011-11-17 13:05:00,29.15,29.15,29.05,29.05,127300.0,22.5917,22.5917,22.5142,22.5142,127300.0
2011-11-17 13:10:00,29.06,29.16,29.04,29.16,41400.0,22.5219,22.5994,22.5064,22.5994,41400.0
2011-11-17 13:15:00,29.15,29.24,29.14,29.22,22500.0,22.5917,22.6614,22.5839,22.6459,22500.0
2011-11-17 13:20:00,29.22,29.22,29.16,29.2,33900.0,22.6459,22.6459,22.5994,22.6304,33900.0
2011-11-17 13:25:00,29.2,29.21,29.13,29.14,28300.0,22.6304,22.6382,22.5762,22.5839,28300.0
2011-11-17 13:30:00,29.16,29.17,29.11,29.13,63000.0,22.5994,22.6072,22.5607,22.5762,63000.0
2011-11-17 13:35:00,29.13,29.23,29.12,29.19,25400.0,22.5762,22.6537,22.5684,22.6227,25400.0
2011-11-17 13:40:00,29.19,29.23,29.14,29.17,22500.0,22.6227,22.6537,22.5839,22.6072,22500.0
2011-11-17 13:45:00,29.17,29.21,29.16,29.2,14300.0,22.6072,22.6382,22.5994,22.6304,14300.0
2011-11-17 13:50:00,29.19,29.19,29.09,29.15,39500.0,22.6227,22.6227,22.5452,22.5917,39500.0
2011-11-17 13:55:00,29.16,29.24,29.15,29.22,24800.0,22.5994,22.6614,22.5917,22.6459,24800.0
2011-11-17 14:00:00,29.21,29.21,29.15,29.16,16600.0,22.6382,22.6382,22.5917,22.5994,16600.0
2011-11-17 14:05:00,29.17,29.22,29.17,29.2,25700.0,22.6072,22.6459,22.6072,22.6304,25700.0
2011-11-17 14:10:00,29.2,29.22,29.16,29.17,24200.0,22.6304,22.6459,22.5994,22.6072,24200.0
2011-11-17 14:15:00,29.17,29.17,29.14,29.15,47100.0,22.6072,22.6072,22.5839,22.5917,47100.0
2011-11-17 14:20:00,29.14,29.17,29.11,29.11,22300.0,22.5839,22.6072,22.5607,22.5607,22300.0
2011-11-17 14:25:00,29.1,29.16,29.05,29.14,40000.0,22.5529,22.5994,22.5142,22.5839,40000.0
2011-11-17 14:30:00,29.15,29.19,29.12,29.13,22800.0,22.5917,22.6227,22.5684,22.5762,22800.0
2011-11-17 14:35:00,29.13,29.14,29.07,29.08,30000.0,22.5762,22.5839,22.5297,22.5374,30000.0
2011-11-17 14:40:00,29.08,29.15,29.07,29.15,31500.0,22.5374,22.5917,22.5297,22.5917,31500.0
2011-11-17 14:45:00,29.16,29.24,29.15,29.2,39500.0,22.5994,22.6614,22.5917,22.6304,39500.0
2011-11-17 14:50:00,29.2,29.23,29.19,29.2,20000.0,22.6304,22.6537,22.6227,22.6304,20000.0
2011-11-17 14:55:00,29.2,29.22,29.18,29.2,30400.0,22.6304,22.6459,22.6149,22.6304,30400.0
2011-11-17 15:00:00,29.19,29.25,29.16,29.23,45400.0,22.6227,22.6692,22.5994,22.6537,45400.0
2011-11-17 15:05:00,29.23,29.26,29.18,29.2,33900.0,22.6537,22.6769,22.6149,22.6304,33900.0
2011-11-17 15:10:00,29.2,29.2,29.15,29.17,41900.0,22.6304,22.6304,22.5917,22.6072,41900.0
2011-11-17 15:15:00,29.17,29.22,29.16,29.17,27700.0,22.6072,22.6459,22.5994,22.6072,27700.0
2011-11-17 15:20:00,29.18,29.27,29.15,29.23,69800.0,22.6149,22.6847,22.5917,22.6537,69800.0
2011-11-17 15:25:00,29.23,29.28,29.22,29.24,43500.0,22.6537,22.6924,22.6459,22.6614,43500.0
2011-11-17 15:30:00,29.25,29.27,29.21,29.23,56900.0,22.6692,22.6847,22.6382,22.6537,56900.0
2011-11-17 15:35:00,29.23,29.28,29.2,29.2,70000.0,22.6537,22.6924,22.6304,22.6304,70000.0
2011-11-17 15:40:00,29.2,29.22,29.14,29.15,155200.0,22.6304,22.6459,22.5839,22.5917,155200.0
2011-11-17 15:45:00,29.14,29.23,29.14,29.2,104600.0,22.5839,22.6537,22.5839,22.6304,104600.0
2011-11-17 15:50:00,29.2,29.21,29.14,29.19,100800.0,22.6304,22.6382,22.5839,22.6227,100800.0
2011-11-17 15:55:00,29.19,29.28,29.15,29.28,267000.0,22.6227,22.6924,22.5917,22.6924,267000.0
2011-11-18 09:30:00,29.43,29.48,29.26,29.29,352100.0,22.8087,22.8474,22.6769,22.7002,352100.0
2011-11-18 09:35:00,29.3,29.31,29.11,29.12,35500.0,22.7079,22.7157,22.5607,22.5684,35500.0
2011-11-18 09:40:00,29.12,29.26,29.09,29.23,22300.0,22.5684,22.6769,22.5452,22.6537,22300.0
2011-11-18 09:45:00,29.24,29.35,29.24,29.34,43600.0,22.6614,22.7467,22.6614,22.7389,43600.0
2011-11-18 09:50:00,29.33,29.34,29.29,29.3,16500.0,22.7312,22.7389,22.7002,22.7079,16500.0
2011-11-18 09:55:00,29.31,29.36,29.3,29.31,22800.0,22.7157,22.7544,22.7079,22.7157,22800.0
2011-11-18 10:00:00,29.32,29.35,29.22,29.25,16200.0,22.7234,22.7467,22.6459,22.6692,16200.0
2011-11-18 10:05:00,29.25,29.29,29.22,29.23,22500.0,22.6692,22.7002,22.6459,22.6537,22500.0
2011-11-18 10:10:00,29.23,29.32,29.21,29.3,24400.0,22.6537,22.7234,22.6382,22.7079,24400.0
2011-11-18 10:15:00,29.31,29.33,29.22,29.25,79500.0,22.7157,22.7312,22.6459,22.6692,79500.0
2011-11-18 10:20:00,29.24,29.27,29.23,29.24,12000.0,22.6614,22.6847,22.6537,22.6614,12000.0
2011-11-18 10:25:00,29.24,29.25,29.18,29.24,13500.0,22.6614,22.6692,22.6149,22.6614,13500.0
2011-11-18 10:30:00,29.25,29.34,29.24,29.34,11900.0,22.6692,22.7389,22.6614,22.7389,11900.0
2011-11-18 10:35:00,29.33,29.34,29.31,29.32,14300.0,22.7312,22.7389,22.7157,22.7234,14300.0
2011-11-18 10:40:00,29.32,29.35,29.26,29.29,11400.0,22.7234,22.7467,22.6769,22.7002,11400.0
2011-11-18 10:45:00,29.28,29.33,29.28,29.31,16900.0,22.6924,22.7312,22.6924,22.7157,16900.0
2011-11-18 10:50:00,29.33,29.35,29.28,29.29,15100.0,22.7312,22.7467,22.6924,22.7002,15100.0
2011-11-18 10:55:00,29.3,29.31,29.26,29.26,14300.0,22.7079,22.7157,22.6769,22.6769,14300.0
2011-11-18 11:00:00,29.26,29.28,29.24,29.26,18700.0,22.6769,22.6924,22.6614,22.6769,18700.0
2011-11-18 11:05:00,29.27,29.29,29.22,29.24,39600.0,22.6847,22.7002,22.6459,22.6614,39600.0
2011-11-18 11:10:00,29.25,29.27,29.24,29.27,10300.0,22.6692,22.6847,22.6614,22.6847,10300.0
2011-11-18 11:15:00,29.27,29.29,29.24,29.25,10400.0,22.6847,22.7002,22.6614,22.6692,10400.0
2011-11-18 11:20:00,29.26,29.29,29.26,29.28,14700.0,22.6769,22.7002,22.6769,22.6924,14700.0
2011-11-18 11:25:00,29.28,29.32,29.27,29.29,17900.0,22.6924,22.7234,22.6847,22.7002,17900.0
2011-11-18 11:30:00,29.29,29.3,29.22,29.22,8300.0,22.7002,22.7079,22.6459,22.6459,8300.0
2011-11-18 11:35:00,29.22,29.26,29.22,29.26,12400.0,22.6459,22.6769,22.6459,22.6769,12400.0
2011-11-18 11:40:00,29.27,29.3,29.27,29.27,15800.0,22.6847,22.7079,22.6847,22.6847,15800.0
2011-11-18 11:45:00,29.27,29.27,29.21,29.21,7300.0,22.6847,22.6847,22.6382,22.6382,7300.0
2011-11-18 11:50:00,29.21,29.25,29.21,29.23,9300.0,22.6382,22.6692,22.6382,22.6537,9300.0
2011-11-18 11:55:00,29.23,29.25,29.2,29.22,13600.0,22.6537,22.6692,22.6304,22.6459,13600.0
2011-11-18 12:00:00,29.22,29.22,29.16,29.19,14800.0,22.6459,22.6459,22.5994,22.6227,14800.0
2011-11-18 12:05:00,29.18,29.2,29.14,29.19,22100.0,22.6149,22.6304,22.5839,22.6227,22100.0
2011-11-18 12:10:00,29.18,29.21,29.18,29.18,20200.0,22.6149,22.6382,22.6149,22.6149,20200.0
2011-11-18 12:15:00,29.18,29.22,29.18,29.19,8900.0,22.6149,22.6459,22.6149,22.6227,8900.0
2011-11-18 12:20:00,29.18,29.21,29.18,29.2,35300.0,22.6149,22.6382,22.6149,22.6304,35300.0
2011-11-18 12:25:00,29.2,29.24,29.17,29.22,17900.0,22.6304,22.6614,22.6072,22.6459,17900.0
2011-11-18 12:30:00,29.21,29.24,29.19,29.19,12500.0,22.6382,22.6614,22.6227,22.6227,12500.0
2011-11-18 12:35:00,29.2,29.22,29.19,29.2,6300.0,22.6304,22.6459,22.6227,22.6304,6300.0
2011-11-18 12:40:00,29.2,29.23,29.19,29.22,13000.0,22.6304,22.6537,22.6227,22.6459,13000.0
2011-11-18 12:45:00,29.22,29.25,29.21,29.22,7600.0,22.6459,22.6692,22.6382,22.6459,7600.0
2011-11-18 12:50:00,29.23,29.23,29.17,29.19,8400.0,22.6537,22.6537,22.6072,22.6227,8400.0
2011-11-18 12:55:00,29.2,29.21,29.19,29.19,6700.0,22.6304,22.6382,22.6227,22.6227,6700.0
2011-11-18 13:00:00,29.19,29.2,29.16,29.18,9500.0,22.6227,22.6304,22.5994,22.6149,9500.0
2011-11-18 13:05:00,29.19,29.23,29.18,29.22,8200.0,22.6227,22.6537,22.6149,22.6459,8200.0
2011-11-18 13:10:00,29.23,29.23,29.2,29.22,9600.0,22.6537,22.6537,22.6304,22.6459,9600.0
2011-11-18 13:15:00,29.21,29.26,29.21,29.24,11000.0,22.6382,22.6769,22.6382,22.6614,11000.0
2011-11-18 13:20:00,29.24,29.25,29.21,29.21,17200.0,22.6614,22.6692,22.6382,22.6382,17200.0
2011-11-18 13:25:00,29.22,29.22,29.2,29.21,5500.0,22.6459,22.6459,22.6304,22.6382,5500.0
2011-11-18 13:30:00,29.21,29.27,29.2,29.26,10500.0,22.6382,22.6847,22.6304,22.6769,10500.0
2011-11-18 13:35:00,29.26,29.28,29.25,29.27,10500.0,22.6769,22.6924,22.6692,22.6847,10500.0
2011-11-18 13:40:00,29.26,29.26,29.24,29.24,7600.0,22.6769,22.6769,22.6614,22.6614,7600.0
2011-11-18 13:45:00,29.23,29.23,29.2,29.22,3200.0,22.6537,22.6537,22.6304,22.6459,3200.0
2011-11-18 13:50:00,29.21,29.27,29.2,29.26,12300.0,22.6382,22.6847,22.6304,22.6769,12300.0
2011-11-18 13:55:00,29.26,29.26,29.21,29.21,8900.0,22.6769,22.6769,22.6382,22.6382,8900.0
2011-11-18 14:00:00,29.21,29.21,29.18,29.18,20000.0,22.6382,22.6382,22.6149,22.6149,20000.0
2011-11-18 14:05:00,29.18,29.22,29.18,29.22,8700.0,22.6149,22.6459,22.6149,22.6459,8700.0
2011-11-18 14:10:00,29.21,29.32,29.21,29.31,13500.0,22.6382,22.7234,22.6382,22.7157,13500.0
2011-11-18 14:15:00,29.31,29.35,29.29,29.3,48100.0,22.7157,22.7467,22.7002,22.7079,48100.0
2011-11-18 14:20:00,29.31,29.32,29.26,29.26,15400.0,22.7157,22.7234,22.6769,22.6769,15400.0
2011-11-18 14:25:00,29.26,29.27,29.21,29.25,11100.0,22.6769,22.6847,22.6382,22.6692,11100.0
2011-11-18 14:30:00,29.25,29.27,29.24,29.26,15600.0,22.6692,22.6847,22.6614,22.6769,15600.0
2011-11-18 14:35:00,29.26,29.31,29.25,29.27,22400.0,22.6769,22.7157,22.6692,22.6847,22400.0
2011-11-18 14:40:00,29.28,29.3,29.27,29.3,10700.0,22.6924,22.7079,22.6847,22.7079,10700.0
2011-11-18 14:45:00,29.29,29.31,29.27,29.27,14400.0,22.7002,22.7157,22.6847,22.6847,14400.0
2011-11-18 14:50:00,29.27,29.27,29.23,29.27,17600.0,22.6847,22.6847,22.6537,22.6847,17600.0
2011-11-18 14:55:00,29.26,29.27,29.21,29.23,16800.0,22.6769,22.6847,22.6382,22.6537,16800.0
2011-11-18 15:00:00,29.23,29.25,29.2,29.24,19000.0,22.6537,22.6692,22.6304,22.6614,19000.0
2011-11-18 15:05:00,29.24,29.28,29.24,29.27,20800.0,22.6614,22.6924,22.6614,22.6847,20800.0
2011-11-18 15:10:00,29.27,29.3,29.25,29.26,16200.0,22.6847,22.7079,22.6692,22.6769,16200.0
2011-11-18 15:15:00,29.26,29.26,29.22,29.25,21500.0,22.6769,22.6769,22.6459,22.6692,21500.0
2011-11-18 15:20:00,29.26,29.29,29.25,29.26,56800.0,22.6769,22.7002,22.6692,22.6769,56800.0
2011-11-18 15:25:00,29.26,29.26,29.22,29.26,24900.0,22.6769,22.6769,22.6459,22.6769,24900.0
2011-11-18 15:30:00,29.26,29.28,29.22,29.26,39200.0,22.6769,22.6924,22.6459,22.6769,39200.0
2011-11-18 15:35:00,29.27,29.31,29.27,29.27,36400.0,22.6847,22.7157,22.6847,22.6847,36400.0
2011-11-18 15:40:00,29.27,29.27,29.21,29.23,46000.0,22.6847,22.6847,22.6382,22.6537,46000.0
2011-11-18 15:45:00,29.24,29.31,29.24,29.28,62800.0,22.6614,22.7157,22.6614,22.6924,62800.0
2011-11-18 15:50:00,29.28,29.3,29.26,29.27,59900.0,22.6924,22.7079,22.6769,22.6847,59900.0
2011-11-18 15:55:00,29.27,29.28,29.24,29.26,176600.0,22.6847,22.6924,22.6614,22.6769,176600.0
2011-11-21 09:30:00,28.87,28.95,28.82,28.87,29700.0,22.3747,22.4367,22.3359,22.3747,29700.0
2011-11-21 09:35:00,28.86,28.86,28.75,28.76,24700.0,22.3669,22.3669,22.2817,22.2894,24700.0
2011-11-21 09:40:00,28.76,28.79,28.73,28.76,22200.0,22.2894,22.3127,22.2662,22.2894,22200.0
2011-11-21 09:45:00,28.76,28.77,28.72,28.75,13200.0,22.2894,22.2972,22.2584,22.2817,13200.0
2011-11-21 09:50:00,28.75,28.77,28.62,28.63,19000.0,22.2817,22.2972,22.1809,22.1887,19000.0
2011-11-21 09:55:00,28.62,28.7,28.62,28.7,26700.0,22.1809,22.2429,22.1809,22.2429,26700.0
2011-11-21 10:00:00,28.7,28.72,28.68,28.72,15800.0,22.2429,22.2584,22.2274,22.2584,15800.0
2011-11-21 10:05:00,28.71,28.71,28.64,28.67,24000.0,22.2507,22.2507,22.1964,22.2197,24000.0
2011-11-21 10:10:00,28.68,28.72,28.67,28.72,15200.0,22.2274,22.2584,22.2197,22.2584,15200.0
2011-11-21 10:15:00,28.71,28.74,28.67,28.69,19500.0,22.2507,22.2739,22.2197,22.2352,19500.0
2011-11-21 10:20:00,28.7,28.72,28.67,28.72,9500.0,22.2429,22.2584,22.2197,22.2584,9500.0
2011-11-21 10:25:00,28.71,28.73,28.67,28.71,37900.0,22.2507,22.2662,22.2197,22.2507,37900.0
2011-11-21 10:30:00,28.71,28.72,28.67,28.7,18200.0,22.2507,22.2584,22.2197,22.2429,18200.0
2011-11-21 10:35:00,28.71,28.71,28.62,28.66,16200.0,22.2507,22.2507,22.1809,22.2119,16200.0
2011-11-21 10:40:00,28.66,28.68,28.6,28.6,16900.0,22.2119,22.2274,22.1654,22.1654,16900.0
2011-11-21 10:45:00,28.6,28.65,28.59,28.62,13100.0,22.1654,22.2042,22.1577,22.1809,13100.0
2011-11-21 10:50:00,28.62,28.63,28.55,28.56,15700.0,22.1809,22.1887,22.1267,22.1344,15700.0
2011-11-21 10:55:00,28.56,28.58,28.49,28.53,23400.0,22.1344,22.1499,22.0802,22.1112,23400.0
2011-11-21 11:00:00,28.52,28.56,28.48,28.56,23900.0,22.1034,22.1344,22.0724,22.1344,23900.0
2011-11-21 11:05:00,28.55,28.55,28.49,28.5,18700.0,22.1267,22.1267,22.0802,22.0879,18700.0
2011-11-21 11:10:00,28.51,28.63,28.51,28.62,21900.0,22.0957,22.1887,22.0957,22.1809,21900.0
2011-11-21 11:15:00,28.61,28.66,28.6,28.65,19800.0,22.1732,22.2119,22.1654,22.2042,19800.0
2011-11-21 11:20:00,28.65,28.68,28.64,28.66,23700.0,22.2042,22.2274,22.1964,22.2119,23700.0
2011-11-21 11:25:00,28.65,28.71,28.65,28.69,9400.0,22.2042,22.2507,22.2042,22.2352,9400.0
2011-11-21 11:30:00,28.68,28.69,28.63,28.63,12500.0,22.2274,22.2352,22.1887,22.1887,12500.0
2011-11-21 11:35:00,28.63,28.63,28.59,28.61,25500.0,22.1887,22.1887,22.1577,22.1732,25500.0
2011-11-21 11:40:00,28.6,28.64,28.6,28.6,16500.0,22.1654,22.1964,22.1654,22.1654,16500.0
2011-11-21 11:45:00,28.6,28.69,28.6,28.67,30400.0,22.1654,22.2352,22.1654,22.2197,30400.0
2011-11-21 11:50:00,28.68,28.71,28.67,28.69,27800.0,22.2274,22.2507,22.2197,22.2352,27800.0
2011-11-21 11:55:00,28.69,28.73,28.68,28.72,16000.0,22.2352,22.2662,22.2274,22.2584,16000.0
2011-11-21 12:00:00,28.71,28.73,28.7,28.71,20700.0,22.2507,22.2662,22.2429,22.2507,20700.0
2011-11-21 12:05:00,28.71,28.75,28.71,28.74,55400.0,22.2507,22.2817,22.2507,22.2739,55400.0
2011-11-21 12:10:00,28.73,28.8,28.73,28.79,23600.0,22.2662,22.3204,22.2662,22.3127,23600.0
2011-11-21 12:15:00,28.8,28.83,28.78,28.79,47000.0,22.3204,22.3437,22.3049,22.3127,47000.0
2011-11-21 12:20:00,28.78,28.79,28.75,28.76,12300.0,22.3049,22.3127,22.2817,22.2894,12300.0
2011-11-21 12:25:00,28.75,28.76,28.7,28.71,23600.0,22.2817,22.2894,22.2429,22.2507,23600.0
2011-11-21 12:30:00,28.72,28.74,28.7,28.74,11800.0,22.2584,22.2739,22.2429,22.2739,11800.0
2011-11-21 12:35:00,28.74,28.77,28.73,28.77,18700.0,22.2739,22.2972,22.2662,22.2972,18700.0
2011-11-21 12:40:00,28.76,28.77,28.75,28.77,13500.0,22.2894,22.2972,22.2817,22.2972,13500.0
2011-11-21 12:45:00,28.76,28.8,28.75,28.78,20300.0,22.2894,22.3204,22.2817,22.3049,20300.0
2011-11-21 12:50:00,28.78,28.79,28.74,28.78,41800.0,22.3049,22.3127,22.2739,22.3049,41800.0
2011-11-21 12:55:00,28.78,28.81,28.77,28.77,58000.0,22.3049,22.3282,22.2972,22.2972,58000.0
2011-11-21 13:00:00,28.78,28.83,28.77,28.82,33000.0,22.3049,22.3437,22.2972,22.3359,33000.0
2011-11-21 13:05:00,28.82,28.88,28.82,28.86,60200.0,22.3359,22.3824,22.3359,22.3669,60200.0
2011-11-21 13:10:00,28.86,28.87,28.83,28.83,9500.0,22.3669,22.3747,22.3437,22.3437,9500.0
2011-11-21 13:15:00,28.84,28.85,28.81,28.85,10800.0,22.3514,22.3592,22.3282,22.3592,10800.0
2011-11-21 13:20:00,28.85,28.87,28.85,28.86,4800.0,22.3592,22.3747,22.3592,22.3669,4800.0
2011-11-21 13:25:00,28.85,28.87,28.8,28.81,17800.0,22.3592,22.3747,22.3204,22.3282,17800.0
2011-11-21 13:30:00,28.8,28.84,28.8,28.84,14800.0,22.3204,22.3514,22.3204,22.3514,14800.0
2011-11-21 13:35:00,28.83,28.85,28.81,28.81,8600.0,22.3437,22.3592,22.3282,22.3282,8600.0
2011-11-21 13:40:00,28.82,28.82,28.8,28.8,4300.0,22.3359,22.3359,22.3204,22.3204,4300.0
2011-11-21 13:45:00,28.8,28.83,28.78,28.79,24400.0,22.3204,22.3437,22.3049,22.3127,24400.0
2011-11-21 13:50:00,28.8,28.8,28.78,28.78,5700.0,22.3204,22.3204,22.3049,22.3049,5700.0
2011-11-21 13:55:00,28.79,28.79,28.73,28.73,11100.0,22.3127,22.3127,22.2662,22.2662,11100.0
2011-11-21 14:00:00,28.73,28.75,28.72,28.75,13100.0,22.2662,22.2817,22.2584,22.2817,13100.0
2011-11-21 14:05:00,28.75,28.78,28.74,28.75,22000.0,22.2817,22.3049,22.2739,22.2817,22000.0
2011-11-21 14:10:00,28.75,28.86,28.75,28.86,27100.0,22.2817,22.3669,22.2817,22.3669,27100.0
2011-11-21 14:15:00,28.86,28.91,28.84,28.85,31600.0,22.3669,22.4057,22.3514,22.3592,31600.0
2011-11-21 14:20:00,28.84,28.85,28.82,28.82,16400.0,22.3514,22.3592,22.3359,22.3359,16400.0
2011-11-21 14:25:00,28.82,28.83,28.8,28.81,10000.0,22.3359,22.3437,22.3204,22.3282,10000.0
2011-11-21 14:30:00,28.82,28.89,28.81,28.84,21700.0,22.3359,22.3902,22.3282,22.3514,21700.0
2011-11-21 14:35:00,28.84,28.85,28.82,28.84,15600.0,22.3514,22.3592,22.3359,22.3514,15600.0
2011-11-21 14:40:00,28.83,28.88,28.83,28.87,18800.0,22.3437,22.3824,22.3437,22.3747,18800.0
2011-11-21 14:45:00,28.88,28.92,28.88,28.88,31100.0,22.3824,22.4134,22.3824,22.3824,31100.0
2011-11-21 14:50:00,28.89,28.9,28.87,28.87,22300.0,22.3902,22.3979,22.3747,22.3747,22300.0
2011-11-21 14:55:00,28.87,28.9,28.87,28.88,30300.0,22.3747,22.3979,22.3747,22.3824,30300.0
2011-11-21 15:00:00,28.88,28.9,28.87,28.88,62000.0,22.3824,22.3979,22.3747,22.3824,62000.0
2011-11-21 15:05:00,28.88,28.89,28.87,28.89,25100.0,22.3824,22.3902,22.3747,22.3902,25100.0
2011-11-21 15:10:00,28.89,28.91,28.88,28.88,20200.0,22.3902,22.4057,22.3824,22.3824,20200.0
2011-11-21 15:15:00,28.89,28.95,28.88,28.95,37500.0,22.3902,22.4367,22.3824,22.4367,37500.0
2011-11-21 15:20:00,28.95,28.99,28.93,28.96,45600.0,22.4367,22.4677,22.4212,22.4444,45600.0
2011-11-21 15:25:00,28.96,29.02,28.95,29.02,69400.0,22.4444,22.4909,22.4367,22.4909,69400.0
2011-11-21 15:30:00,29.02,29.05,28.98,29.0,82200.0,22.4909,22.5142,22.4599,22.4754,82200.0
2011-11-21 15:35:00,28.99,29.05,28.99,29.03,62200.0,22.4677,22.5142,22.4677,22.4987,62200.0
2011-11-21 15:40:00,29.04,29.05,29.01,29.02,74400.0,22.5064,22.5142,22.4832,22.4909,74400.0
2011-11-21 15:45:00,29.03,29.07,29.03,29.05,93800.0,22.4987,22.5297,22.4987,22.5142,93800.0
2011-11-21 15:50:00,29.05,29.06,28.94,28.94,99000.0,22.5142,22.5219,22.4289,22.4289,99000.0
2011-11-21 15:55:00,28.95,28.98,28.9,28.91,225700.0,22.4367,22.4599,22.3979,22.4057,225700.0
2011-11-22 09:30:00,28.83,28.94,28.78,28.81,28800.0,22.3437,22.4289,22.3049,22.3282,28800.0
2011-11-22 09:35:00,28.84,29.01,28.84,28.94,33000.0,22.3514,22.4832,22.3514,22.4289,33000.0
2011-11-22 09:40:00,28.94,28.96,28.89,28.93,6800.0,22.4289,22.4444,22.3902,22.4212,6800.0
2011-11-22 09:45:00,28.92,28.93,28.87,28.87,7700.0,22.4134,22.4212,22.3747,22.3747,7700.0
2011-11-22 09:50:00,28.89,28.89,28.84,28.85,10900.0,22.3902,22.3902,22.3514,22.3592,10900.0
2011-11-22 09:55:00,28.85,28.88,28.85,28.86,13300.0,22.3592,22.3824,22.3592,22.3669,13300.0
2011-11-22 10:00:00,28.85,28.87,28.79,28.8,15600.0,22.3592,22.3747,22.3127,22.3204,15600.0
2011-11-22 10:05:00,28.78,28.8,28.75,28.78,9800.0,22.3049,22.3204,22.2817,22.3049,9800.0
2011-11-22 10:10:00,28.78,28.8,28.74,28.74,13000.0,22.3049,22.3204,22.2739,22.2739,13000.0
2011-11-22 10:15:00,28.74,28.8,28.74,28.77,17500.0,22.2739,22.3204,22.2739,22.2972,17500.0
2011-11-22 10:20:00,28.77,28.8,28.76,28.78,8800.0,22.2972,22.3204,22.2894,22.3049,8800.0
2011-11-22 10:25:00,28.8,28.82,28.79,28.79,25200.0,22.3204,22.3359,22.3127,22.3127,25200.0
2011-11-22 10:30:00,28.79,28.8,28.75,28.76,7900.0,22.3127,22.3204,22.2817,22.2894,7900.0
2011-11-22 10:35:00,28.75,28.75,28.7,28.73,9300.0,22.2817,22.2817,22.2429,22.2662,9300.0
2011-11-22 10:40:00,28.73,28.74,28.68,28.7,9000.0,22.2662,22.2739,22.2274,22.2429,9000.0
2011-11-22 10:45:00,28.71,28.71,28.65,28.66,9000.0,22.2507,22.2507,22.2042,22.2119,9000.0
2011-11-22 10:50:00,28.66,28.68,28.62,28.65,8100.0,22.2119,22.2274,22.1809,22.2042,8100.0
2011-11-22 10:55:00,28.65,28.66,28.58,28.59,11400.0,22.2042,22.2119,22.1499,22.1577,11400.0
2011-11-22 11:00:00,28.6,28.62,28.58,28.59,13200.0,22.1654,22.1809,22.1499,22.1577,13200.0
2011-11-22 11:05:00,28.59,28.62,28.57,28.62,10800.0,22.1577,22.1809,22.1422,22.1809,10800.0
2011-11-22 11:10:00,28.64,28.66,28.59,28.61,25700.0,22.1964,22.2119,22.1577,22.1732,25700.0
2011-11-22 11:15:00,28.59,28.6,28.55,28.58,16600.0,22.1577,22.1654,22.1267,22.1499,16600.0
2011-11-22 11:20:00,28.58,28.58,28.51,28.52,17000.0,22.1499,22.1499,22.0957,22.1034,17000.0
2011-11-22 11:25:00,28.52,28.56,28.51,28.52,10700.0,22.1034,22.1344,22.0957,22.1034,10700.0
2011-11-22 11:30:00,28.53,28.54,28.49,28.51,18400.0,22.1112,22.1189,22.0802,22.0957,18400.0
2011-11-22 11:35:00,28.51,28.53,28.5,28.51,13500.0,22.0957,22.1112,22.0879,22.0957,13500.0
2011-11-22 11:40:00,28.5,28.53,28.49,28.53,16500.0,22.0879,22.1112,22.0802,22.1112,16500.0
2011-11-22 11:45:00,28.52,28.55,28.51,28.54,8100.0,22.1034,22.1267,22.0957,22.1189,8100.0
2011-11-22 11:50:00,28.54,28.55,28.52,28.55,11500.0,22.1189,22.1267,22.1034,22.1267,11500.0
2011-11-22 11:55:00,28.54,28.55,28.53,28.53,6800.0,22.1189,22.1267,22.1112,22.1112,6800.0
2011-11-22 12:00:00,28.54,28.68,28.54,28.66,40200.0,22.1189,22.2274,22.1189,22.2119,40200.0
2011-11-22 12:05:00,28.66,28.8,28.66,28.78,40900.0,22.2119,22.3204,22.2119,22.3049,40900.0
2011-11-22 12:10:00,28.78,28.79,28.71,28.73,43400.0,22.3049,22.3127,22.2507,22.2662,43400.0
2011-11-22 12:15:00,28.73,28.79,28.72,28.75,22000.0,22.2662,22.3127,22.2584,22.2817,22000.0
2011-11-22 12:20:00,28.75,28.79,28.73,28.77,17400.0,22.2817,22.3127,22.2662,22.2972,17400.0
2011-11-22 12:25:00,28.76,28.77,28.7,28.72,13100.0,22.2894,22.2972,22.2429,22.2584,13100.0
2011-11-22 12:30:00,28.73,28.74,28.69,28.74,17300.0,22.2662,22.2739,22.2352,22.2739,17300.0
2011-11-22 12:35:00,28.74,28.75,28.7,28.7,23200.0,22.2739,22.2817,22.2429,22.2429,23200.0
2011-11-22 12:40:00,28.73,28.73,28.7,28.72,9300.0,22.2662,22.2662,22.2429,22.2584,9300.0
2011-11-22 12:45:00,28.72,28.72,28.66,28.66,16200.0,22.2584,22.2584,22.2119,22.2119,16200.0
2011-11-22 12:50:00,28.68,28.73,28.68,28.73,7900.0,22.2274,22.2662,22.2274,22.2662,7900.0
2011-11-22 12:55:00,28.73,28.77,28.71,28.76,23200.0,22.2662,22.2972,22.2507,22.2894,23200.0
2011-11-22 13:00:00,28.77,28.79,28.76,28.76,14700.0,22.2972,22.3127,22.2894,22.2894,14700.0
2011-11-22 13:05:00,28.76,28.77,28.72,28.72,13700.0,22.2894,22.2972,22.2584,22.2584,13700.0
2011-11-22 13:10:00,28.73,28.73,28.7,28.73,4500.0,22.2662,22.2662,22.2429,22.2662,4500.0
2011-11-22 13:15:00,28.74,28.81,28.74,28.8,17900.0,22.2739,22.3282,22.2739,22.3204,17900.0
2011-11-22 13:20:00,28.8,28.82,28.76,28.79,14700.0,22.3204,22.3359,22.2894,22.3127,14700.0
2011-11-22 13:25:00,28.79,28.8,28.74,28.74,9600.0,22.3127,22.3204,22.2739,22.2739,9600.0
2011-11-22 13:30:00,28.74,28.78,28.71,28.78,12200.0,22.2739,22.3049,22.2507,22.3049,12200.0
2011-11-22 13:35:00,28.78,28.79,28.77,28.78,15000.0,22.3049,22.3127,22.2972,22.3049,15000.0
2011-11-22 13:40:00,28.77,28.78,28.74,28.75,10600.0,22.2972,22.3049,22.2739,22.2817,10600.0
2011-11-22 13:45:00,28.73,28.74,28.71,28.73,12400.0,22.2662,22.2739,22.2507,22.2662,12400.0
2011-11-22 13:50:00,28.72,28.73,28.7,28.71,32400.0,22.2584,22.2662,22.2429,22.2507,32400.0
2011-11-22 13:55:00,28.72,28.72,28.68,28.71,18700.0,22.2584,22.2584,22.2274,22.2507,18700.0
2011-11-22 14:00:00,28.7,28.72,28.69,28.69,14400.0,22.2429,22.2584,22.2352,22.2352,14400.0
2011-11-22 14:05:00,28.68,28.69,28.67,28.68,11100.0,22.2274,22.2352,22.2197,22.2274,11100.0
2011-11-22 14:10:00,28.68,28.71,28.68,28.69,10600.0,22.2274,22.2507,22.2274,22.2352,10600.0
2011-11-22 14:15:00,28.68,28.69,28.67,28.67,11800.0,22.2274,22.2352,22.2197,22.2197,11800.0
2011-11-22 14:20:00,28.67,28.67,28.62,28.62,15500.0,22.2197,22.2197,22.1809,22.1809,15500.0
2011-11-22 14:25:00,28.62,28.65,28.62,28.63,9800.0,22.1809,22.2042,22.1809,22.1887,9800.0
2011-11-22 14:30:00,28.63,28.64,28.58,28.59,24500.0,22.1887,22.1964,22.1499,22.1577,24500.0
2011-11-22 14:35:00,28.59,28.59,28.56,28.58,15600.0,22.1577,22.1577,22.1344,22.1499,15600.0
2011-11-22 14:40:00,28.58,28.63,28.58,28.61,12900.0,22.1499,22.1887,22.1499,22.1732,12900.0
2011-11-22 14:45:00,28.62,28.64,28.59,28.6,13500.0,22.1809,22.1964,22.1577,22.1654,13500.0
2011-11-22 14:50:00,28.59,28.6,28.54,28.55,20000.0,22.1577,22.1654,22.1189,22.1267,20000.0
2011-11-22 14:55:00,28.55,28.56,28.54,28.55,9100.0,22.1267,22.1344,22.1189,22.1267,9100.0
2011-11-22 15:00:00,28.56,28.58,28.54,28.55,19000.0,22.1344,22.1499,22.1189,22.1267,19000.0
2011-11-22 15:05:00,28.54,28.58,28.53,28.55,31800.0,22.1189,22.1499,22.1112,22.1267,31800.0
2011-11-22 15:10:00,28.55,28.57,28.52,28.55,18200.0,22.1267,22.1422,22.1034,22.1267,18200.0
2011-11-22 15:15:00,28.54,28.59,28.54,28.56,38800.0,22.1189,22.1577,22.1189,22.1344,38800.0
2011-11-22 15:20:00,28.56,28.58,28.54,28.57,36000.0,22.1344,22.1499,22.1189,22.1422,36000.0
2011-11-22 15:25:00,28.57,28.59,28.55,28.56,34200.0,22.1422,22.1577,22.1267,22.1344,34200.0
2011-11-22 15:30:00,28.56,28.61,28.55,28.57,58900.0,22.1344,22.1732,22.1267,22.1422,58900.0
2011-11-22 15:35:00,28.57,28.59,28.53,28.53,51300.0,22.1422,22.1577,22.1112,22.1112,51300.0
2011-11-22 15:40:00,28.54,28.57,28.53,28.54,53500.0,22.1189,22.1422,22.1112,22.1189,53500.0
2011-11-22 15:45:00,28.54,28.61,28.52,28.59,74700.0,22.1189,22.1732,22.1034,22.1577,74700.0
2011-11-22 15:50:00,28.59,28.61,28.56,28.61,57500.0,22.1577,22.1732,22.1344,22.1732,57500.0
2011-11-22 15:55:00,28.6,28.61,28.54,28.57,180700.0,22.1654,22.1732,22.1189,22.1422,180700.0
2011-11-23 09:30:00,28.31,28.31,28.19,28.26,40200.0,21.9407,21.9407,21.8477,21.9019,40200.0
2011-11-23 09:35:00,28.27,28.36,28.25,28.29,18300.0,21.9097,21.9794,21.8942,21.9252,18300.0
2011-11-23 09:40:00,28.28,28.3,28.19,28.24,30400.0,21.9174,21.9329,21.8477,21.8864,30400.0
2011-11-23 09:45:00,28.23,28.33,28.23,28.32,17800.0,21.8787,21.9562,21.8787,21.9484,17800.0
2011-11-23 09:50:00,28.3,28.3,28.25,28.26,14400.0,21.9329,21.9329,21.8942,21.9019,14400.0
2011-11-23 09:55:00,28.26,28.26,28.19,28.22,21400.0,21.9019,21.9019,21.8477,21.8709,21400.0
2011-11-23 10:00:00,28.22,28.24,28.19,28.19,13900.0,21.8709,21.8864,21.8477,21.8477,13900.0
2011-11-23 10:05:00,28.19,28.21,28.18,28.21,13400.0,21.8477,21.8632,21.8399,21.8632,13400.0
2011-11-23 10:10:00,28.22,28.22,28.14,28.16,38700.0,21.8709,21.8709,21.8089,21.8244,38700.0
2011-11-23 10:15:00,28.16,28.21,28.16,28.17,30500.0,21.8244,21.8632,21.8244,21.8322,30500.0
2011-11-23 10:20:00,28.17,28.21,28.17,28.2,13300.0,21.8322,21.8632,21.8322,21.8554,13300.0
2011-11-23 10:25:00,28.21,28.22,28.18,28.19,17700.0,21.8632,21.8709,21.8399,21.8477,17700.0
2011-11-23 10:30:00,28.19,28.2,28.15,28.2,11600.0,21.8477,21.8554,21.8167,21.8554,11600.0
2011-11-23 10:35:00,28.2,28.25,28.2,28.24,17800.0,21.8554,21.8942,21.8554,21.8864,17800.0
2011-11-23 10:40:00,28.24,28.25,28.2,28.2,10300.0,21.8864,21.8942,21.8554,21.8554,10300.0
2011-11-23 10:45:00,28.2,28.21,28.17,28.2,17700.0,21.8554,21.8632,21.8322,21.8554,17700.0
2011-11-23 10:50:00,28.21,28.24,28.21,28.22,14100.0,21.8632,21.8864,21.8632,21.8709,14100.0
2011-11-23 10:55:00,28.22,28.22,28.19,28.19,10400.0,21.8709,21.8709,21.8477,21.8477,10400.0
2011-11-23 11:00:00,28.18,28.26,28.18,28.19,21000.0,21.8399,21.9019,21.8399,21.8477,21000.0
2011-11-23 11:05:00,28.19,28.19,28.14,28.16,12200.0,21.8477,21.8477,21.8089,21.8244,12200.0
2011-11-23 11:10:00,28.15,28.17,28.13,28.14,12800.0,21.8167,21.8322,21.8012,21.8089,12800.0
2011-11-23 11:15:00,28.13,28.15,28.12,28.15,13500.0,21.8012,21.8167,21.7934,21.8167,13500.0
2011-11-23 11:20:00,28.15,28.15,28.12,28.14,25500.0,21.8167,21.8167,21.7934,21.8089,25500.0
2011-11-23 11:25:00,28.14,28.19,28.14,28.14,19700.0,21.8089,21.8477,21.8089,21.8089,19700.0
2011-11-23 11:30:00,28.13,28.15,28.11,28.11,21600.0,21.8012,21.8167,21.7857,21.7857,21600.0
2011-11-23 11:35:00,28.11,28.18,28.08,28.17,26900.0,21.7857,21.8399,21.7624,21.8322,26900.0
2011-11-23 11:40:00,28.17,28.18,28.14,28.17,18900.0,21.8322,21.8399,21.8089,21.8322,18900.0
2011-11-23 11:45:00,28.16,28.16,28.13,28.16,9900.0,21.8244,21.8244,21.8012,21.8244,9900.0
2011-11-23 11:50:00,28.17,28.18,28.14,28.17,10700.0,21.8322,21.8399,21.8089,21.8322,10700.0
2011-11-23 11:55:00,28.17,28.17,28.15,28.16,8500.0,21.8322,21.8322,21.8167,21.8244,8500.0
2011-11-23 12:00:00,28.16,28.2,28.16,28.19,28400.0,21.8244,21.8554,21.8244,21.8477,28400.0
2011-11-23 12:05:00,28.2,28.21,28.19,28.21,22300.0,21.8554,21.8632,21.8477,21.8632,22300.0
2011-11-23 12:10:00,28.21,28.21,28.18,28.18,13800.0,21.8632,21.8632,21.8399,21.8399,13800.0
2011-11-23 12:15:00,28.18,28.2,28.17,28.18,9200.0,21.8399,21.8554,21.8322,21.8399,9200.0
2011-11-23 12:20:00,28.18,28.2,28.17,28.19,11900.0,21.8399,21.8554,21.8322,21.8477,11900.0
2011-11-23 12:25:00,28.18,28.19,28.16,28.16,19400.0,21.8399,21.8477,21.8244,21.8244,19400.0
2011-11-23 12:30:00,28.16,28.16,28.14,28.14,21000.0,21.8244,21.8244,21.8089,21.8089,21000.0
2011-11-23 12:35:00,28.14,28.17,28.14,28.17,9900.0,21.8089,21.8322,21.8089,21.8322,9900.0
2011-11-23 12:40:00,28.16,28.17,28.15,28.15,3800.0,21.8244,21.8322,21.8167,21.8167,3800.0
2011-11-23 12:45:00,28.15,28.2,28.14,28.2,15400.0,21.8167,21.8554,21.8089,21.8554,15400.0
2011-11-23 12:50:00,28.2,28.28,28.2,28.28,20300.0,21.8554,21.9174,21.8554,21.9174,20300.0
2011-11-23 12:55:00,28.28,28.3,28.28,28.28,14000.0,21.9174,21.9329,21.9174,21.9174,14000.0
2011-11-23 13:00:00,28.27,28.28,28.23,28.24,11300.0,21.9097,21.9174,21.8787,21.8864,11300.0
2011-11-23 13:05:00,28.23,28.28,28.23,28.28,11100.0,21.8787,21.9174,21.8787,21.9174,11100.0
2011-11-23 13:10:00,28.28,28.28,28.22,28.22,11700.0,21.9174,21.9174,21.8709,21.8709,11700.0
2011-11-23 13:15:00,28.23,28.24,28.23,28.24,4700.0,21.8787,21.8864,21.8787,21.8864,4700.0
2011-11-23 13:20:00,28.25,28.25,28.2,28.2,8900.0,21.8942,21.8942,21.8554,21.8554,8900.0
2011-11-23 13:25:00,28.2,28.22,28.19,28.2,14400.0,21.8554,21.8709,21.8477,21.8554,14400.0
2011-11-23 13:30:00,28.22,28.25,28.2,28.2,11000.0,21.8709,21.8942,21.8554,21.8554,11000.0
2011-11-23 13:35:00,28.2,28.21,28.19,28.19,8600.0,21.8554,21.8632,21.8477,21.8477,8600.0
2011-11-23 13:40:00,28.19,28.19,28.17,28.18,27100.0,21.8477,21.8477,21.8322,21.8399,27100.0
2011-11-23 13:45:00,28.18,28.23,28.17,28.22,25300.0,21.8399,21.8787,21.8322,21.8709,25300.0
2011-11-23 13:50:00,28.22,28.26,28.21,28.24,15600.0,21.8709,21.9019,21.8632,21.8864,15600.0
2011-11-23 13:55:00,28.24,28.24,28.17,28.18,16800.0,21.8864,21.8864,21.8322,21.8399,16800.0
2011-11-23 14:00:00,28.18,28.23,28.17,28.21,23500.0,21.8399,21.8787,21.8322,21.8632,23500.0
2011-11-23 14:05:00,28.21,28.21,28.19,28.19,24000.0,21.8632,21.8632,21.8477,21.8477,24000.0
2011-11-23 14:10:00,28.2,28.2,28.16,28.16,24600.0,21.8554,21.8554,21.8244,21.8244,24600.0
2011-11-23 14:15:00,28.17,28.17,28.13,28.16,27900.0,21.8322,21.8322,21.8012,21.8244,27900.0
2011-11-23 14:20:00,28.16,28.16,28.14,28.14,12100.0,21.8244,21.8244,21.8089,21.8089,12100.0
2011-11-23 14:25:00,28.15,28.16,28.12,28.16,24400.0,21.8167,21.8244,21.7934,21.8244,24400.0
2011-11-23 14:30:00,28.16,28.17,28.14,28.16,39300.0,21.8244,21.8322,21.8089,21.8244,39300.0
2011-11-23 14:35:00,28.16,28.2,28.15,28.2,33500.0,21.8244,21.8554,21.8167,21.8554,33500.0
2011-11-23 14:40:00,28.19,28.22,28.19,28.2,20100.0,21.8477,21.8709,21.8477,21.8554,20100.0
2011-11-23 14:45:00,28.2,28.23,28.19,28.21,24300.0,21.8554,21.8787,21.8477,21.8632,24300.0
2011-11-23 14:50:00,28.21,28.22,28.2,28.21,15300.0,21.8632,21.8709,21.8554,21.8632,15300.0
2011-11-23 14:55:00,28.22,28.22,28.19,28.19,18800.0,21.8709,21.8709,21.8477,21.8477,18800.0
2011-11-23 15:00:00,28.19,28.27,28.18,28.24,53000.0,21.8477,21.9097,21.8399,21.8864,53000.0
2011-11-23 15:05:00,28.23,28.28,28.22,28.25,35600.0,21.8787,21.9174,21.8709,21.8942,35600.0
2011-11-23 15:10:00,28.25,28.32,28.25,28.31,48100.0,21.8942,21.9484,21.8942,21.9407,48100.0
2011-11-23 15:15:00,28.32,28.34,28.31,28.32,39500.0,21.9484,21.9639,21.9407,21.9484,39500.0
2011-11-23 15:20:00,28.32,28.34,28.28,28.29,45900.0,21.9484,21.9639,21.9174,21.9252,45900.0
2011-11-23 15:25:00,28.28,28.31,28.26,28.29,40900.0,21.9174,21.9407,21.9019,21.9252,40900.0
2011-11-23 15:30:00,28.29,28.33,28.27,28.29,54700.0,21.9252,21.9562,21.9097,21.9252,54700.0
2011-11-23 15:35:00,28.3,28.34,28.29,28.34,93700.0,21.9329,21.9639,21.9252,21.9639,93700.0
2011-11-23 15:40:00,28.33,28.43,28.33,28.42,127200.0,21.9562,22.0337,21.9562,22.0259,127200.0
2011-11-23 15:45:00,28.42,28.42,28.36,28.37,142700.0,22.0259,22.0259,21.9794,21.9872,142700.0
2011-11-23 15:50:00,28.37,28.41,28.35,28.4,212000.0,21.9872,22.0182,21.9717,22.0104,212000.0
2011-11-23 15:55:00,28.39,28.39,28.21,28.22,344100.0,22.0027,22.0027,21.8632,21.8709,344100.0
2011-11-25 09:30:00,28.07,28.23,28.06,28.18,38300.0,21.7547,21.8787,21.7469,21.8399,38300.0
2011-11-25 09:35:00,28.18,28.34,28.18,28.24,18500.0,21.8399,21.9639,21.8399,21.8864,18500.0
2011-11-25 09:40:00,28.24,28.31,28.24,28.31,18200.0,21.8864,21.9407,21.8864,21.9407,18200.0
2011-11-25 09:45:00,28.29,28.32,28.23,28.24,12200.0,21.9252,21.9484,21.8787,21.8864,12200.0
2011-11-25 09:50:00,28.24,28.25,28.23,28.24,11900.0,21.8864,21.8942,21.8787,21.8864,11900.0
2011-11-25 09:55:00,28.24,28.29,28.23,28.29,15600.0,21.8864,21.9252,21.8787,21.9252,15600.0
2011-11-25 10:00:00,28.27,28.4,28.27,28.4,39200.0,21.9097,22.0104,21.9097,22.0104,39200.0
2011-11-25 10:05:00,28.4,28.45,28.4,28.45,16900.0,22.0104,22.0492,22.0104,22.0492,16900.0
2011-11-25 10:10:00,28.44,28.46,28.43,28.45,17800.0,22.0414,22.0569,22.0337,22.0492,17800.0
2011-11-25 10:15:00,28.45,28.52,28.44,28.52,14800.0,22.0492,22.1034,22.0414,22.1034,14800.0
2011-11-25 10:20:00,28.52,28.56,28.5,28.54,35300.0,22.1034,22.1344,22.0879,22.1189,35300.0
2011-11-25 10:25:00,28.54,28.57,28.52,28.54,40000.0,22.1189,22.1422,22.1034,22.1189,40000.0
2011-11-25 10:30:00,28.54,28.57,28.52,28.53,33100.0,22.1189,22.1422,22.1034,22.1112,33100.0
2011-11-25 10:35:00,28.52,28.57,28.52,28.55,20700.0,22.1034,22.1422,22.1034,22.1267,20700.0
2011-11-25 10:40:00,28.54,28.57,28.52,28.54,24400.0,22.1189,22.1422,22.1034,22.1189,24400.0
2011-11-25 10:45:00,28.53,28.56,28.53,28.54,29600.0,22.1112,22.1344,22.1112,22.1189,29600.0
2011-11-25 10:50:00,28.53,28.62,28.52,28.61,41600.0,22.1112,22.1809,22.1034,22.1732,41600.0
2011-11-25 10:55:00,28.62,28.62,28.58,28.61,38100.0,22.1809,22.1809,22.1499,22.1732,38100.0
2011-11-25 11:00:00,28.61,28.63,28.6,28.61,23300.0,22.1732,22.1887,22.1654,22.1732,23300.0
2011-11-25 11:05:00,28.6,28.68,28.6,28.67,31300.0,22.1654,22.2274,22.1654,22.2197,31300.0
2011-11-25 11:10:00,28.67,28.68,28.62,28.62,27000.0,22.2197,22.2274,22.1809,22.1809,27000.0
2011-11-25 11:15:00,28.62,28.65,28.6,28.6,32200.0,22.1809,22.2042,22.1654,22.1654,32200.0
2011-11-25 11:20:00,28.6,28.62,28.6,28.62,11200.0,22.1654,22.1809,22.1654,22.1809,11200.0
2011-11-25 11:25:00,28.61,28.62,28.58,28.58,24800.0,22.1732,22.1809,22.1499,22.1499,24800.0
2011-11-25 11:30:00,28.59,28.63,28.59,28.62,17200.0,22.1577,22.1887,22.1577,22.1809,17200.0
2011-11-25 11:35:00,28.61,28.62,28.56,28.58,16800.0,22.1732,22.1809,22.1344,22.1499,16800.0
2011-11-25 11:40:00,28.58,28.59,28.54,28.54,23400.0,22.1499,22.1577,22.1189,22.1189,23400.0
2011-11-25 11:45:00,28.53,28.53,28.48,28.5,20000.0,22.1112,22.1112,22.0724,22.0879,20000.0
2011-11-25 11:50:00,28.51,28.51,28.43,28.43,22200.0,22.0957,22.0957,22.0337,22.0337,22200.0
2011-11-25 11:55:00,28.43,28.5,28.42,28.48,13600.0,22.0337,22.0879,22.0259,22.0724,13600.0
2011-11-25 12:00:00,28.49,28.5,28.47,28.49,13300.0,22.0802,22.0879,22.0647,22.0802,13300.0
2011-11-25 12:05:00,28.48,28.5,28.42,28.44,17300.0,22.0724,22.0879,22.0259,22.0414,17300.0
2011-11-25 12:10:00,28.44,28.44,28.4,28.44,12600.0,22.0414,22.0414,22.0104,22.0414,12600.0
2011-11-25 12:15:00,28.43,28.44,28.41,28.42,12100.0,22.0337,22.0414,22.0182,22.0259,12100.0
2011-11-25 12:20:00,28.42,28.43,28.4,28.43,11100.0,22.0259,22.0337,22.0104,22.0337,11100.0
2011-11-25 12:25:00,28.43,28.45,28.43,28.44,13300.0,22.0337,22.0492,22.0337,22.0414,13300.0
2011-11-25 12:30:00,28.45,28.45,28.41,28.43,18800.0,22.0492,22.0492,22.0182,22.0337,18800.0
2011-11-25 12:35:00,28.43,28.44,28.38,28.38,13300.0,22.0337,22.0414,21.9949,21.9949,13300.0
2011-11-25 12:40:00,28.38,28.39,28.33,28.35,18400.0,21.9949,22.0027,21.9562,21.9717,18400.0
2011-11-25 12:45:00,28.35,28.4,28.34,28.4,26800.0,21.9717,22.0104,21.9639,22.0104,26800.0
2011-11-25 12:50:00,28.4,28.47,28.39,28.47,55300.0,22.0104,22.0647,22.0027,22.0647,55300.0
2011-11-25 12:55:00,28.47,28.5,28.45,28.47,112600.0,22.0647,22.0879,22.0492,22.0647,112600.0
2011-11-28 09:30:00,28.94,29.0,28.82,28.91,60200.0,22.4289,22.4754,22.3359,22.4057,60200.0
2011-11-28 09:35:00,28.91,28.91,28.78,28.82,33400.0,22.4057,22.4057,22.3049,22.3359,33400.0
2011-11-28 09:40:00,28.83,28.92,28.82,28.91,20800.0,22.3437,22.4134,22.3359,22.4057,20800.0
2011-11-28 09:45:00,28.91,28.92,28.84,28.92,32200.0,22.4057,22.4134,22.3514,22.4134,32200.0
2011-11-28 09:50:00,28.93,29.0,28.93,28.98,54800.0,22.4212,22.4754,22.4212,22.4599,54800.0
2011-11-28 09:55:00,28.99,29.0,28.85,28.94,56200.0,22.4677,22.4754,22.3592,22.4289,56200.0
2011-11-28 10:00:00,28.94,28.94,28.84,28.85,32100.0,22.4289,22.4289,22.3514,22.3592,32100.0
2011-11-28 10:05:00,28.85,28.88,28.84,28.87,28600.0,22.3592,22.3824,22.3514,22.3747,28600.0
2011-11-28 10:10:00,28.86,28.88,28.84,28.86,17700.0,22.3669,22.3824,22.3514,22.3669,17700.0
2011-11-28 10:15:00,28.85,28.87,28.84,28.84,15800.0,22.3592,22.3747,22.3514,22.3514,15800.0
2011-11-28 10:20:00,28.85,28.85,28.81,28.81,14800.0,22.3592,22.3592,22.3282,22.3282,14800.0
2011-11-28 10:25:00,28.82,28.84,28.81,28.81,18600.0,22.3359,22.3514,22.3282,22.3282,18600.0
2011-11-28 10:30:00,28.82,28.89,28.82,28.89,30400.0,22.3359,22.3902,22.3359,22.3902,30400.0
2011-11-28 10:35:00,28.88,28.91,28.83,28.83,17000.0,22.3824,22.4057,22.3437,22.3437,17000.0
2011-11-28 10:40:00,28.84,28.87,28.84,28.86,15500.0,22.3514,22.3747,22.3514,22.3669,15500.0
2011-11-28 10:45:00,28.86,28.9,28.86,28.87,13600.0,22.3669,22.3979,22.3669,22.3747,13600.0
2011-11-28 10:50:00,28.88,28.88,28.84,28.88,18500.0,22.3824,22.3824,22.3514,22.3824,18500.0
2011-11-28 10:55:00,28.88,28.89,28.86,28.86,10800.0,22.3824,22.3902,22.3669,22.3669,10800.0
2011-11-28 11:00:00,28.86,28.88,28.84,28.84,17300.0,22.3669,22.3824,22.3514,22.3514,17300.0
2011-11-28 11:05:00,28.84,28.87,28.82,28.86,14900.0,22.3514,22.3747,22.3359,22.3669,14900.0
2011-11-28 11:10:00,28.86,28.86,28.82,28.83,9400.0,22.3669,22.3669,22.3359,22.3437,9400.0
2011-11-28 11:15:00,28.83,28.88,28.81,28.87,13500.0,22.3437,22.3824,22.3282,22.3747,13500.0
2011-11-28 11:20:00,28.87,28.87,28.83,28.83,9000.0,22.3747,22.3747,22.3437,22.3437,9000.0
2011-11-28 11:25:00,28.83,28.9,28.81,28.89,22700.0,22.3437,22.3979,22.3282,22.3902,22700.0
2011-11-28 11:30:00,28.89,28.92,28.88,28.9,10900.0,22.3902,22.4134,22.3824,22.3979,10900.0
2011-11-28 11:35:00,28.89,28.9,28.87,28.88,12200.0,22.3902,22.3979,22.3747,22.3824,12200.0
2011-11-28 11:40:00,28.88,28.9,28.87,28.87,13500.0,22.3824,22.3979,22.3747,22.3747,13500.0
2011-11-28 11:45:00,28.87,28.88,28.86,28.86,11600.0,22.3747,22.3824,22.3669,22.3669,11600.0
2011-11-28 11:50:00,28.87,28.87,28.84,28.85,11400.0,22.3747,22.3747,22.3514,22.3592,11400.0
2011-11-28 11:55:00,28.84,28.85,28.84,28.84,3400.0,22.3514,22.3592,22.3514,22.3514,3400.0
2011-11-28 12:00:00,28.84,28.85,28.84,28.84,4600.0,22.3514,22.3592,22.3514,22.3514,4600.0
2011-11-28 12:05:00,28.85,28.9,28.85,28.87,23300.0,22.3592,22.3979,22.3592,22.3747,23300.0
2011-11-28 12:10:00,28.87,28.9,28.87,28.88,16500.0,22.3747,22.3979,22.3747,22.3824,16500.0
2011-11-28 12:15:00,28.88,28.91,28.88,28.9,16300.0,22.3824,22.4057,22.3824,22.3979,16300.0
2011-11-28 12:20:00,28.9,28.91,28.89,28.89,6300.0,22.3979,22.4057,22.3902,22.3902,6300.0
2011-11-28 12:25:00,28.89,28.9,28.88,28.88,7900.0,22.3902,22.3979,22.3824,22.3824,7900.0
2011-11-28 12:30:00,28.89,28.89,28.86,28.87,19900.0,22.3902,22.3902,22.3669,22.3747,19900.0
2011-11-28 12:35:00,28.87,28.88,28.85,28.88,16200.0,22.3747,22.3824,22.3592,22.3824,16200.0
2011-11-28 12:40:00,28.87,28.88,28.86,28.87,7400.0,22.3747,22.3824,22.3669,22.3747,7400.0
2011-11-28 12:45:00,28.86,28.87,28.85,28.85,4700.0,22.3669,22.3747,22.3592,22.3592,4700.0
2011-11-28 12:50:00,28.84,28.86,28.83,28.84,17600.0,22.3514,22.3669,22.3437,22.3514,17600.0
2011-11-28 12:55:00,28.84,28.85,28.83,28.84,6500.0,22.3514,22.3592,22.3437,22.3514,6500.0
2011-11-28 13:00:00,28.85,28.85,28.83,28.84,11400.0,22.3592,22.3592,22.3437,22.3514,11400.0
2011-11-28 13:05:00,28.84,28.87,28.83,28.86,14200.0,22.3514,22.3747,22.3437,22.3669,14200.0
2011-11-28 13:10:00,28.86,28.88,28.86,28.87,5800.0,22.3669,22.3824,22.3669,22.3747,5800.0
2011-11-28 13:15:00,28.88,28.9,28.86,28.89,15900.0,22.3824,22.3979,22.3669,22.3902,15900.0
2011-11-28 13:20:00,28.9,28.97,28.9,28.95,24700.0,22.3979,22.4522,22.3979,22.4367,24700.0
2011-11-28 13:25:00,28.94,28.96,28.93,28.94,7500.0,22.4289,22.4444,22.4212,22.4289,7500.0
2011-11-28 13:30:00,28.94,28.97,28.92,28.92,14100.0,22.4289,22.4522,22.4134,22.4134,14100.0
2011-11-28 13:35:00,28.93,28.94,28.92,28.92,6200.0,22.4212,22.4289,22.4134,22.4134,6200.0
2011-11-28 13:40:00,28.92,28.94,28.92,28.94,10600.0,22.4134,22.4289,22.4134,22.4289,10600.0
2011-11-28 13:45:00,28.93,28.93,28.92,28.92,5700.0,22.4212,22.4212,22.4134,22.4134,5700.0
2011-11-28 13:50:00,28.92,28.92,28.87,28.88,28300.0,22.4134,22.4134,22.3747,22.3824,28300.0
2011-11-28 13:55:00,28.88,28.88,28.82,28.84,14900.0,22.3824,22.3824,22.3359,22.3514,14900.0
2011-11-28 14:00:00,28.83,28.88,28.83,28.88,20300.0,22.3437,22.3824,22.3437,22.3824,20300.0
2011-11-28 14:05:00,28.88,28.89,28.86,28.87,21700.0,22.3824,22.3902,22.3669,22.3747,21700.0
2011-11-28 14:10:00,28.87,28.9,28.87,28.9,15300.0,22.3747,22.3979,22.3747,22.3979,15300.0
2011-11-28 14:15:00,28.89,28.91,28.89,28.89,21800.0,22.3902,22.4057,22.3902,22.3902,21800.0
2011-11-28 14:20:00,28.9,28.92,28.89,28.89,32900.0,22.3979,22.4134,22.3902,22.3902,32900.0
2011-11-28 14:25:00,28.89,28.89,28.84,28.85,20300.0,22.3902,22.3902,22.3514,22.3592,20300.0
2011-11-28 14:30:00,28.85,28.87,28.84,28.84,28000.0,22.3592,22.3747,22.3514,22.3514,28000.0
2011-11-28 14:35:00,28.84,28.85,28.82,28.83,18400.0,22.3514,22.3592,22.3359,22.3437,18400.0
2011-11-28 14:40:00,28.82,28.86,28.82,28.85,20600.0,22.3359,22.3669,22.3359,22.3592,20600.0
2011-11-28 14:45:00,28.85,28.86,28.83,28.84,30700.0,22.3592,22.3669,22.3437,22.3514,30700.0
2011-11-28 14:50:00,28.83,28.85,28.82,28.84,29700.0,22.3437,22.3592,22.3359,22.3514,29700.0
2011-11-28 14:55:00,28.84,28.85,28.81,28.83,64300.0,22.3514,22.3592,22.3282,22.3437,64300.0
2011-11-28 15:00:00,28.82,28.86,28.82,28.84,51600.0,22.3359,22.3669,22.3359,22.3514,51600.0
2011-11-28 15:05:00,28.85,28.85,28.75,28.77,51900.0,22.3592,22.3592,22.2817,22.2972,51900.0
2011-11-28 15:10:00,28.77,28.8,28.76,28.77,23900.0,22.2972,22.3204,22.2894,22.2972,23900.0
2011-11-28 15:15:00,28.77,28.77,28.71,28.76,49400.0,22.2972,22.2972,22.2507,22.2894,49400.0
2011-11-28 15:20:00,28.76,28.8,28.72,28.77,48700.0,22.2894,22.3204,22.2584,22.2972,48700.0
2011-11-28 15:25:00,28.77,28.77,28.7,28.71,34400.0,22.2972,22.2972,22.2429,22.2507,34400.0
2011-11-28 15:30:00,28.71,28.78,28.7,28.71,75000.0,22.2507,22.3049,22.2429,22.2507,75000.0
2011-11-28 15:35:00,28.71,28.78,28.7,28.75,47300.0,22.2507,22.3049,22.2429,22.2817,47300.0
2011-11-28 15:40:00,28.75,28.76,28.67,28.73,90200.0,22.2817,22.2894,22.2197,22.2662,90200.0
2011-11-28 15:45:00,28.73,28.75,28.66,28.69,90700.0,22.2662,22.2817,22.2119,22.2352,90700.0
2011-11-28 15:50:00,28.69,28.75,28.67,28.75,135000.0,22.2352,22.2817,22.2197,22.2817,135000.0
2011-11-28 15:55:00,28.75,28.9,28.74,28.89,536300.0,22.2817,22.3979,22.2739,22.3902,536300.0
2011-11-29 09:30:00,28.83,28.99,28.8,28.87,66700.0,22.3437,22.4677,22.3204,22.3747,66700.0
2011-11-29 09:35:00,28.85,28.87,28.73,28.77,11100.0,22.3592,22.3747,22.2662,22.2972,11100.0
2011-11-29 09:40:00,28.77,28.8,28.75,28.75,15000.0,22.2972,22.3204,22.2817,22.2817,15000.0
2011-11-29 09:45:00,28.75,28.82,28.75,28.79,18300.0,22.2817,22.3359,22.2817,22.3127,18300.0
2011-11-29 09:50:00,28.77,28.8,28.77,28.79,22600.0,22.2972,22.3204,22.2972,22.3127,22600.0
2011-11-29 09:55:00,28.79,28.83,28.78,28.81,21300.0,22.3127,22.3437,22.3049,22.3282,21300.0
2011-11-29 10:00:00,28.82,28.9,28.78,28.8,60000.0,22.3359,22.3979,22.3049,22.3204,60000.0
2011-11-29 10:05:00,28.8,28.85,28.79,28.84,15200.0,22.3204,22.3592,22.3127,22.3514,15200.0
2011-11-29 10:10:00,28.84,28.88,28.83,28.84,33500.0,22.3514,22.3824,22.3437,22.3514,33500.0
2011-11-29 10:15:00,28.85,28.88,28.83,28.84,31100.0,22.3592,22.3824,22.3437,22.3514,31100.0
2011-11-29 10:20:00,28.83,28.87,28.83,28.87,23300.0,22.3437,22.3747,22.3437,22.3747,23300.0
2011-11-29 10:25:00,28.85,28.87,28.81,28.82,29300.0,22.3592,22.3747,22.3282,22.3359,29300.0
2011-11-29 10:30:00,28.82,28.83,28.77,28.78,18900.0,22.3359,22.3437,22.2972,22.3049,18900.0
2011-11-29 10:35:00,28.78,28.78,28.77,28.77,7600.0,22.3049,22.3049,22.2972,22.2972,7600.0
2011-11-29 10:40:00,28.78,28.83,28.78,28.8,55200.0,22.3049,22.3437,22.3049,22.3204,55200.0
2011-11-29 10:45:00,28.8,28.8,28.71,28.71,60800.0,22.3204,22.3204,22.2507,22.2507,60800.0
2011-11-29 10:50:00,28.71,28.73,28.71,28.71,31500.0,22.2507,22.2662,22.2507,22.2507,31500.0
2011-11-29 10:55:00,28.72,28.79,28.69,28.79,56300.0,22.2584,22.3127,22.2352,22.3127,56300.0
2011-11-29 11:00:00,28.78,28.8,28.74,28.75,36200.0,22.3049,22.3204,22.2739,22.2817,36200.0
2011-11-29 11:05:00,28.75,28.76,28.72,28.73,24700.0,22.2817,22.2894,22.2584,22.2662,24700.0
2011-11-29 11:10:00,28.73,28.74,28.69,28.72,19100.0,22.2662,22.2739,22.2352,22.2584,19100.0
2011-11-29 11:15:00,28.72,28.75,28.72,28.75,27800.0,22.2584,22.2817,22.2584,22.2817,27800.0
2011-11-29 11:20:00,28.74,28.76,28.71,28.72,29300.0,22.2739,22.2894,22.2507,22.2584,29300.0
2011-11-29 11:25:00,28.71,28.72,28.69,28.7,59200.0,22.2507,22.2584,22.2352,22.2429,59200.0
2011-11-29 11:30:00,28.7,28.71,28.69,28.69,13200.0,22.2429,22.2507,22.2352,22.2352,13200.0
2011-11-29 11:35:00,28.7,28.71,28.69,28.7,20200.0,22.2429,22.2507,22.2352,22.2429,20200.0
2011-11-29 11:40:00,28.7,28.72,28.67,28.68,65000.0,22.2429,22.2584,22.2197,22.2274,65000.0
2011-11-29 11:45:00,28.69,28.7,28.66,28.67,36300.0,22.2352,22.2429,22.2119,22.2197,36300.0
2011-11-29 11:50:00,28.67,28.69,28.63,28.64,27900.0,22.2197,22.2352,22.1887,22.1964,27900.0
2011-11-29 11:55:00,28.63,28.64,28.62,28.62,22100.0,22.1887,22.1964,22.1809,22.1809,22100.0
2011-11-29 12:00:00,28.63,28.63,28.61,28.62,22600.0,22.1887,22.1887,22.1732,22.1809,22600.0
2011-11-29 12:05:00,28.62,28.68,28.62,28.66,55400.0,22.1809,22.2274,22.1809,22.2119,55400.0
2011-11-29 12:10:00,28.65,28.66,28.62,28.62,7900.0,22.2042,22.2119,22.1809,22.1809,7900.0
2011-11-29 12:15:00,28.63,28.65,28.61,28.62,46100.0,22.1887,22.2042,22.1732,22.1809,46100.0
2011-11-29 12:20:00,28.63,28.65,28.62,28.63,10100.0,22.1887,22.2042,22.1809,22.1887,10100.0
2011-11-29 12:25:00,28.64,28.69,28.64,28.68,17700.0,22.1964,22.2352,22.1964,22.2274,17700.0
2011-11-29 12:30:00,28.69,28.69,28.66,28.67,19300.0,22.2352,22.2352,22.2119,22.2197,19300.0
2011-11-29 12:35:00,28.67,28.67,28.62,28.63,8300.0,22.2197,22.2197,22.1809,22.1887,8300.0
2011-11-29 12:40:00,28.64,28.67,28.63,28.66,29600.0,22.1964,22.2197,22.1887,22.2119,29600.0
2011-11-29 12:45:00,28.65,28.7,28.65,28.69,25700.0,22.2042,22.2429,22.2042,22.2352,25700.0
2011-11-29 12:50:00,28.69,28.69,28.67,28.68,12900.0,22.2352,22.2352,22.2197,22.2274,12900.0
2011-11-29 12:55:00,28.68,28.71,28.66,28.71,15900.0,22.2274,22.2507,22.2119,22.2507,15900.0
2011-11-29 13:00:00,28.7,28.7,28.68,28.68,6800.0,22.2429,22.2429,22.2274,22.2274,6800.0
2011-11-29 13:05:00,28.69,28.69,28.63,28.66,22700.0,22.2352,22.2352,22.1887,22.2119,22700.0
2011-11-29 13:10:00,28.66,28.72,28.65,28.71,14600.0,22.2119,22.2584,22.2042,22.2507,14600.0
2011-11-29 13:15:00,28.71,28.74,28.71,28.74,11300.0,22.2507,22.2739,22.2507,22.2739,11300.0
2011-11-29 13:20:00,28.73,28.79,28.73,28.78,17500.0,22.2662,22.3127,22.2662,22.3049,17500.0
2011-11-29 13:25:00,28.77,28.79,28.76,28.78,22600.0,22.2972,22.3127,22.2894,22.3049,22600.0
2011-11-29 13:30:00,28.77,28.78,28.72,28.72,18100.0,22.2972,22.3049,22.2584,22.2584,18100.0
2011-11-29 13:35:00,28.72,28.76,28.69,28.75,16000.0,22.2584,22.2894,22.2352,22.2817,16000.0
2011-11-29 13:40:00,28.74,28.79,28.73,28.79,29100.0,22.2739,22.3127,22.2662,22.3127,29100.0
2011-11-29 13:45:00,28.79,28.79,28.78,28.79,26500.0,22.3127,22.3127,22.3049,22.3127,26500.0
2011-11-29 13:50:00,28.79,28.79,28.68,28.69,35100.0,22.3127,22.3127,22.2274,22.2352,35100.0
2011-11-29 13:55:00,28.68,28.69,28.66,28.67,23200.0,22.2274,22.2352,22.2119,22.2197,23200.0
2011-11-29 14:00:00,28.67,28.7,28.65,28.7,15800.0,22.2197,22.2429,22.2042,22.2429,15800.0
2011-11-29 14:05:00,28.7,28.7,28.67,28.67,9500.0,22.2429,22.2429,22.2197,22.2197,9500.0
2011-11-29 14:10:00,28.67,28.69,28.66,28.68,18900.0,22.2197,22.2352,22.2119,22.2274,18900.0
2011-11-29 14:15:00,28.67,28.69,28.64,28.69,17000.0,22.2197,22.2352,22.1964,22.2352,17000.0
2011-11-29 14:20:00,28.69,28.7,28.68,28.7,12800.0,22.2352,22.2429,22.2274,22.2429,12800.0
2011-11-29 14:25:00,28.69,28.7,28.67,28.69,17900.0,22.2352,22.2429,22.2197,22.2352,17900.0
2011-11-29 14:30:00,28.69,28.72,28.69,28.71,13200.0,22.2352,22.2584,22.2352,22.2507,13200.0
2011-11-29 14:35:00,28.71,28.72,28.69,28.7,7500.0,22.2507,22.2584,22.2352,22.2429,7500.0
2011-11-29 14:40:00,28.7,28.74,28.69,28.74,18400.0,22.2429,22.2739,22.2352,22.2739,18400.0
2011-11-29 14:45:00,28.74,28.74,28.7,28.7,14800.0,22.2739,22.2739,22.2429,22.2429,14800.0
2011-11-29 14:50:00,28.69,28.7,28.67,28.7,17100.0,22.2352,22.2429,22.2197,22.2429,17100.0
2011-11-29 14:55:00,28.7,28.73,28.69,28.7,14100.0,22.2429,22.2662,22.2352,22.2429,14100.0
2011-11-29 15:00:00,28.7,28.72,28.69,28.71,15500.0,22.2429,22.2584,22.2352,22.2507,15500.0
2011-11-29 15:05:00,28.71,28.72,28.7,28.71,17800.0,22.2507,22.2584,22.2429,22.2507,17800.0
2011-11-29 15:10:00,28.71,28.79,28.71,28.78,20700.0,22.2507,22.3127,22.2507,22.3049,20700.0
2011-11-29 15:15:00,28.78,28.82,28.77,28.79,35900.0,22.3049,22.3359,22.2972,22.3127,35900.0
2011-11-29 15:20:00,28.8,28.8,28.77,28.77,19000.0,22.3204,22.3204,22.2972,22.2972,19000.0
2011-11-29 15:25:00,28.77,28.78,28.72,28.72,26100.0,22.2972,22.3049,22.2584,22.2584,26100.0
2011-11-29 15:30:00,28.73,28.8,28.73,28.8,51500.0,22.2662,22.3204,22.2662,22.3204,51500.0
2011-11-29 15:35:00,28.79,28.81,28.72,28.76,51200.0,22.3127,22.3282,22.2584,22.2894,51200.0
2011-11-29 15:40:00,28.75,28.78,28.74,28.76,74000.0,22.2817,22.3049,22.2739,22.2894,74000.0
2011-11-29 15:45:00,28.76,28.79,28.74,28.75,35900.0,22.2894,22.3127,22.2739,22.2817,35900.0
2011-11-29 15:50:00,28.75,28.75,28.68,28.73,91500.0,22.2817,22.2817,22.2274,22.2662,91500.0
2011-11-29 15:55:00,28.73,28.73,28.66,28.69,237600.0,22.2662,22.2662,22.2119,22.2352,237600.0
2011-11-30 09:30:00,29.4,29.49,29.18,29.4,41700.0,22.7854,22.8552,22.6149,22.7854,41700.0
2011-11-30 09:35:00,29.41,29.45,29.33,29.37,109100.0,22.7932,22.8242,22.7312,22.7622,109100.0
2011-11-30 09:40:00,29.37,29.4,29.29,29.34,114100.0,22.7622,22.7854,22.7002,22.7389,114100.0
2011-11-30 09:45:00,29.33,29.34,29.26,29.29,49400.0,22.7312,22.7389,22.6769,22.7002,49400.0
2011-11-30 09:50:00,29.29,29.31,29.24,29.27,36800.0,22.7002,22.7157,22.6614,22.6847,36800.0
2011-11-30 09:55:00,29.27,29.31,29.18,29.23,78600.0,22.6847,22.7157,22.6149,22.6537,78600.0
2011-11-30 10:00:00,29.23,29.24,29.17,29.19,57900.0,22.6537,22.6614,22.6072,22.6227,57900.0
2011-11-30 10:05:00,29.2,29.24,29.16,29.24,58500.0,22.6304,22.6614,22.5994,22.6614,58500.0
2011-11-30 10:10:00,29.25,29.31,29.24,29.28,61200.0,22.6692,22.7157,22.6614,22.6924,61200.0
2011-11-30 10:15:00,29.27,29.33,29.27,29.33,29300.0,22.6847,22.7312,22.6847,22.7312,29300.0
2011-11-30 10:20:00,29.33,29.36,29.33,29.34,29400.0,22.7312,22.7544,22.7312,22.7389,29400.0
2011-11-30 10:25:00,29.34,29.34,29.28,29.32,29000.0,22.7389,22.7389,22.6924,22.7234,29000.0
2011-11-30 10:30:00,29.33,29.4,29.33,29.4,32200.0,22.7312,22.7854,22.7312,22.7854,32200.0
2011-11-30 10:35:00,29.4,29.46,29.39,29.46,33800.0,22.7854,22.8319,22.7777,22.8319,33800.0
2011-11-30 10:40:00,29.46,29.47,29.44,29.46,34000.0,22.8319,22.8397,22.8164,22.8319,34000.0
2011-11-30 10:45:00,29.46,29.51,29.44,29.51,41900.0,22.8319,22.8707,22.8164,22.8707,41900.0
2011-11-30 10:50:00,29.5,29.56,29.49,29.52,46100.0,22.8629,22.9094,22.8552,22.8784,46100.0
2011-11-30 10:55:00,29.52,29.54,29.5,29.54,24100.0,22.8784,22.8939,22.8629,22.8939,24100.0
2011-11-30 11:00:00,29.54,29.54,29.47,29.47,20200.0,22.8939,22.8939,22.8397,22.8397,20200.0
2011-11-30 11:05:00,29.47,29.49,29.45,29.48,17700.0,22.8397,22.8552,22.8242,22.8474,17700.0
2011-11-30 11:10:00,29.49,29.5,29.45,29.46,8700.0,22.8552,22.8629,22.8242,22.8319,8700.0
2011-11-30 11:15:00,29.45,29.47,29.43,29.44,19500.0,22.8242,22.8397,22.8087,22.8164,19500.0
2011-11-30 11:20:00,29.45,29.47,29.43,29.44,19800.0,22.8242,22.8397,22.8087,22.8164,19800.0
2011-11-30 11:25:00,29.45,29.46,29.44,29.45,18700.0,22.8242,22.8319,22.8164,22.8242,18700.0
2011-11-30 11:30:00,29.45,29.51,29.45,29.51,27500.0,22.8242,22.8707,22.8242,22.8707,27500.0
2011-11-30 11:35:00,29.51,29.54,29.5,29.52,10100.0,22.8707,22.8939,22.8629,22.8784,10100.0
2011-11-30 11:40:00,29.53,29.56,29.51,29.52,17000.0,22.8862,22.9094,22.8707,22.8784,17000.0
2011-11-30 11:45:00,29.53,29.54,29.48,29.48,24500.0,22.8862,22.8939,22.8474,22.8474,24500.0
2011-11-30 11:50:00,29.47,29.47,29.43,29.44,17900.0,22.8397,22.8397,22.8087,22.8164,17900.0
2011-11-30 11:55:00,29.45,29.47,29.44,29.46,19000.0,22.8242,22.8397,22.8164,22.8319,19000.0
2011-11-30 12:00:00,29.46,29.47,29.46,29.46,4200.0,22.8319,22.8397,22.8319,22.8319,4200.0
2011-11-30 12:05:00,29.47,29.47,29.46,29.46,12400.0,22.8397,22.8397,22.8319,22.8319,12400.0
2011-11-30 12:10:00,29.47,29.48,29.46,29.48,17500.0,22.8397,22.8474,22.8319,22.8474,17500.0
2011-11-30 12:15:00,29.48,29.5,29.47,29.5,19000.0,22.8474,22.8629,22.8397,22.8629,19000.0
2011-11-30 12:20:00,29.5,29.54,29.5,29.53,22400.0,22.8629,22.8939,22.8629,22.8862,22400.0
2011-11-30 12:25:00,29.53,29.53,29.49,29.49,12800.0,22.8862,22.8862,22.8552,22.8552,12800.0
2011-11-30 12:30:00,29.49,29.57,29.48,29.57,80900.0,22.8552,22.9172,22.8474,22.9172,80900.0
2011-11-30 12:35:00,29.57,29.57,29.55,29.55,6900.0,22.9172,22.9172,22.9017,22.9017,6900.0
2011-11-30 12:40:00,29.55,29.57,29.54,29.55,8400.0,22.9017,22.9172,22.8939,22.9017,8400.0
2011-11-30 12:45:00,29.55,29.59,29.55,29.59,12000.0,22.9017,22.9327,22.9017,22.9327,12000.0
2011-11-30 12:50:00,29.6,29.62,29.6,29.62,9000.0,22.9404,22.9559,22.9404,22.9559,9000.0
2011-11-30 12:55:00,29.62,29.63,29.59,29.6,10300.0,22.9559,22.9637,22.9327,22.9404,10300.0
2011-11-30 13:00:00,29.61,29.65,29.61,29.64,13100.0,22.9482,22.9792,22.9482,22.9714,13100.0
2011-11-30 13:05:00,29.63,29.65,29.63,29.65,11300.0,22.9637,22.9792,22.9637,22.9792,11300.0
2011-11-30 13:10:00,29.65,29.66,29.61,29.62,13100.0,22.9792,22.9869,22.9482,22.9559,13100.0
2011-11-30 13:15:00,29.63,29.63,29.59,29.59,10300.0,22.9637,22.9637,22.9327,22.9327,10300.0
2011-11-30 13:20:00,29.6,29.61,29.59,29.61,7600.0,22.9404,22.9482,22.9327,22.9482,7600.0
2011-11-30 13:25:00,29.61,29.61,29.58,29.58,12700.0,22.9482,22.9482,22.9249,22.9249,12700.0
2011-11-30 13:30:00,29.58,29.6,29.58,29.59,8700.0,22.9249,22.9404,22.9249,22.9327,8700.0
2011-11-30 13:35:00,29.6,29.62,29.58,29.6,15300.0,22.9404,22.9559,22.9249,22.9404,15300.0
2011-11-30 13:40:00,29.6,29.62,29.58,29.59,27900.0,22.9404,22.9559,22.9249,22.9327,27900.0
2011-11-30 13:45:00,29.6,29.64,29.6,29.63,9500.0,22.9404,22.9714,22.9404,22.9637,9500.0
2011-11-30 13:50:00,29.62,29.63,29.6,29.61,16300.0,22.9559,22.9637,22.9404,22.9482,16300.0
2011-11-30 13:55:00,29.61,29.63,29.6,29.62,19000.0,22.9482,22.9637,22.9404,22.9559,19000.0
2011-11-30 14:00:00,29.61,29.63,29.59,29.63,24100.0,22.9482,22.9637,22.9327,22.9637,24100.0
2011-11-30 14:05:00,29.62,29.66,29.62,29.62,18000.0,22.9559,22.9869,22.9559,22.9559,18000.0
2011-11-30 14:10:00,29.62,29.66,29.62,29.66,24600.0,22.9559,22.9869,22.9559,22.9869,24600.0
2011-11-30 14:15:00,29.66,29.7,29.66,29.68,16100.0,22.9869,23.0179,22.9869,23.0024,16100.0
2011-11-30 14:20:00,29.69,29.73,29.69,29.73,21000.0,23.0102,23.0412,23.0102,23.0412,21000.0
2011-11-30 14:25:00,29.73,29.76,29.72,29.73,26200.0,23.0412,23.0644,23.0334,23.0412,26200.0
2011-11-30 14:30:00,29.73,29.77,29.72,29.75,19700.0,23.0412,23.0722,23.0334,23.0567,19700.0
2011-11-30 14:35:00,29.76,29.81,29.76,29.8,25900.0,23.0644,23.1032,23.0644,23.0954,25900.0
2011-11-30 14:40:00,29.79,29.84,29.79,29.82,29900.0,23.0877,23.1264,23.0877,23.1109,29900.0
2011-11-30 14:45:00,29.83,29.83,29.81,29.83,34500.0,23.1187,23.1187,23.1032,23.1187,34500.0
2011-11-30 14:50:00,29.82,29.89,29.82,29.89,27000.0,23.1109,23.1652,23.1109,23.1652,27000.0
2011-11-30 14:55:00,29.88,29.92,29.86,29.91,32100.0,23.1574,23.1884,23.1419,23.1807,32100.0
2011-11-30 15:00:00,29.92,29.92,29.89,29.91,35000.0,23.1884,23.1884,23.1652,23.1807,35000.0
2011-11-30 15:05:00,29.91,29.91,29.89,29.91,30900.0,23.1807,23.1807,23.1652,23.1807,30900.0
2011-11-30 15:10:00,29.91,29.97,29.91,29.92,70700.0,23.1807,23.2272,23.1807,23.1884,70700.0
2011-11-30 15:15:00,29.93,29.95,29.92,29.95,23700.0,23.1962,23.2117,23.1884,23.2117,23700.0
2011-11-30 15:20:00,29.94,29.96,29.9,29.91,38700.0,23.2039,23.2194,23.1729,23.1807,38700.0
2011-11-30 15:25:00,29.9,29.97,29.89,29.97,40000.0,23.1729,23.2272,23.1652,23.2272,40000.0
2011-11-30 15:30:00,29.97,30.01,29.95,29.99,67900.0,23.2272,23.2582,23.2117,23.2427,67900.0
2011-11-30 15:35:00,30.0,30.01,29.97,30.0,40200.0,23.2504,23.2582,23.2272,23.2504,40200.0
2011-11-30 15:40:00,30.0,30.12,29.99,30.09,87900.0,23.2504,23.3434,23.2427,23.3202,87900.0
2011-11-30 15:45:00,30.1,30.14,30.04,30.09,133000.0,23.3279,23.3589,23.2814,23.3202,133000.0
2011-11-30 15:50:00,30.1,30.13,30.05,30.13,187200.0,23.3279,23.3512,23.2892,23.3512,187200.0
2011-11-30 15:55:00,30.13,30.23,30.13,30.16,625100.0,23.3512,23.4287,23.3512,23.3744,625100.0
2011-12-01 09:30:00,30.18,30.2,29.99,30.15,77600.0,23.3899,23.4054,23.2427,23.3667,77600.0
2011-12-01 09:35:00,30.14,30.15,30.07,30.1,35300.0,23.3589,23.3667,23.3047,23.3279,35300.0
2011-12-01 09:40:00,30.1,30.18,30.1,30.13,44000.0,23.3279,23.3899,23.3279,23.3512,44000.0
2011-12-01 09:45:00,30.14,30.21,30.14,30.21,32000.0,23.3589,23.4132,23.3589,23.4132,32000.0
2011-12-01 09:50:00,30.21,30.21,30.2,30.21,32200.0,23.4132,23.4132,23.4054,23.4132,32200.0
2011-12-01 09:55:00,30.21,30.27,30.2,30.27,48300.0,23.4132,23.4597,23.4054,23.4597,48300.0
2011-12-01 10:00:00,30.27,30.38,30.24,30.35,57400.0,23.4597,23.5449,23.4364,23.5217,57400.0
2011-12-01 10:05:00,30.36,30.36,30.31,30.33,47700.0,23.5294,23.5294,23.4907,23.5062,47700.0
2011-12-01 10:10:00,30.32,30.33,30.25,30.25,26200.0,23.4984,23.5062,23.4442,23.4442,26200.0
2011-12-01 10:15:00,30.26,30.26,30.2,30.21,21600.0,23.4519,23.4519,23.4054,23.4132,21600.0
2011-12-01 10:20:00,30.2,30.21,30.18,30.18,19800.0,23.4054,23.4132,23.3899,23.3899,19800.0
2011-12-01 10:25:00,30.2,30.22,30.19,30.19,17900.0,23.4054,23.4209,23.3977,23.3977,17900.0
2011-12-01 10:30:00,30.2,30.24,30.16,30.23,31100.0,23.4054,23.4364,23.3744,23.4287,31100.0
2011-12-01 10:35:00,30.23,30.24,30.2,30.22,57600.0,23.4287,23.4364,23.4054,23.4209,57600.0
2011-12-01 10:40:00,30.22,30.24,30.21,30.24,14300.0,23.4209,23.4364,23.4132,23.4364,14300.0
2011-12-01 10:45:00,30.23,30.25,30.21,30.22,17400.0,23.4287,23.4442,23.4132,23.4209,17400.0
2011-12-01 10:50:00,30.22,30.25,30.21,30.22,31400.0,23.4209,23.4442,23.4132,23.4209,31400.0
2011-12-01 10:55:00,30.23,30.29,30.2,30.27,54600.0,23.4287,23.4752,23.4054,23.4597,54600.0
2011-12-01 11:00:00,30.28,30.38,30.27,30.37,54900.0,23.4674,23.5449,23.4597,23.5372,54900.0
2011-12-01 11:05:00,30.38,30.42,30.32,30.32,38600.0,23.5449,23.5759,23.4984,23.4984,38600.0
2011-12-01 11:10:00,30.32,30.32,30.29,30.3,63500.0,23.4984,23.4984,23.4752,23.4829,63500.0
2011-12-01 11:15:00,30.3,30.33,30.26,30.32,84300.0,23.4829,23.5062,23.4519,23.4984,84300.0
2011-12-01 11:20:00,30.31,30.36,30.3,30.35,36300.0,23.4907,23.5294,23.4829,23.5217,36300.0
2011-12-01 11:25:00,30.35,30.36,30.29,30.29,21100.0,23.5217,23.5294,23.4752,23.4752,21100.0
2011-12-01 11:30:00,30.29,30.35,30.27,30.32,44100.0,23.4752,23.5217,23.4597,23.4984,44100.0
2011-12-01 11:35:00,30.33,30.36,30.29,30.36,36300.0,23.5062,23.5294,23.4752,23.5294,36300.0
2011-12-01 11:40:00,30.36,30.39,30.35,30.38,29400.0,23.5294,23.5527,23.5217,23.5449,29400.0
2011-12-01 11:45:00,30.39,30.4,30.37,30.37,17000.0,23.5527,23.5604,23.5372,23.5372,17000.0
2011-12-01 11:50:00,30.37,30.43,30.37,30.41,17400.0,23.5372,23.5837,23.5372,23.5682,17400.0
2011-12-01 11:55:00,30.41,30.41,30.37,30.37,17500.0,23.5682,23.5682,23.5372,23.5372,17500.0
2011-12-01 12:00:00,30.38,30.38,30.32,30.32,9200.0,23.5449,23.5449,23.4984,23.4984,9200.0
2011-12-01 12:05:00,30.32,30.38,30.32,30.36,26400.0,23.4984,23.5449,23.4984,23.5294,26400.0
2011-12-01 12:10:00,30.35,30.36,30.29,30.3,92600.0,23.5217,23.5294,23.4752,23.4829,92600.0
2011-12-01 12:15:00,30.29,30.31,30.29,30.3,25100.0,23.4752,23.4907,23.4752,23.4829,25100.0
2011-12-01 12:20:00,30.3,30.36,30.3,30.35,24300.0,23.4829,23.5294,23.4829,23.5217,24300.0
2011-12-01 12:25:00,30.36,30.36,30.32,30.33,13600.0,23.5294,23.5294,23.4984,23.5062,13600.0
2011-12-01 12:30:00,30.33,30.33,30.29,30.31,12200.0,23.5062,23.5062,23.4752,23.4907,12200.0
2011-12-01 12:35:00,30.31,30.33,30.3,30.32,40700.0,23.4907,23.5062,23.4829,23.4984,40700.0
2011-12-01 12:40:00,30.32,30.33,30.29,30.3,7100.0,23.4984,23.5062,23.4752,23.4829,7100.0
2011-12-01 12:45:00,30.29,30.34,30.29,30.33,35300.0,23.4752,23.5139,23.4752,23.5062,35300.0
2011-12-01 12:50:00,30.33,30.34,30.32,30.32,16900.0,23.5062,23.5139,23.4984,23.4984,16900.0
2011-12-01 12:55:00,30.32,30.32,30.28,30.3,29500.0,23.4984,23.4984,23.4674,23.4829,29500.0
2011-12-01 13:00:00,30.29,30.33,30.29,30.32,20300.0,23.4752,23.5062,23.4752,23.4984,20300.0
2011-12-01 13:05:00,30.32,30.33,30.3,30.33,13400.0,23.4984,23.5062,23.4829,23.5062,13400.0
2011-12-01 13:10:00,30.33,30.33,30.3,30.33,27200.0,23.5062,23.5062,23.4829,23.5062,27200.0
2011-12-01 13:15:00,30.33,30.35,30.31,30.35,19400.0,23.5062,23.5217,23.4907,23.5217,19400.0
2011-12-01 13:20:00,30.35,30.41,30.35,30.39,12300.0,23.5217,23.5682,23.5217,23.5527,12300.0
2011-12-01 13:25:00,30.39,30.43,30.39,30.42,12700.0,23.5527,23.5837,23.5527,23.5759,12700.0
2011-12-01 13:30:00,30.42,30.44,30.41,30.42,19300.0,23.5759,23.5914,23.5682,23.5759,19300.0
2011-12-01 13:35:00,30.41,30.42,30.41,30.42,2200.0,23.5682,23.5759,23.5682,23.5759,2200.0
2011-12-01 13:40:00,30.42,30.45,30.41,30.44,18600.0,23.5759,23.5992,23.5682,23.5914,18600.0
2011-12-01 13:45:00,30.44,30.46,30.43,30.45,7600.0,23.5914,23.6069,23.5837,23.5992,7600.0
2011-12-01 13:50:00,30.45,30.46,30.44,30.44,11100.0,23.5992,23.6069,23.5914,23.5914,11100.0
2011-12-01 13:55:00,30.44,30.49,30.43,30.49,18700.0,23.5914,23.6302,23.5837,23.6302,18700.0
2011-12-01 14:00:00,30.49,30.5,30.47,30.48,27000.0,23.6302,23.6379,23.6147,23.6224,27000.0
2011-12-01 14:05:00,30.48,30.49,30.45,30.45,11200.0,23.6224,23.6302,23.5992,23.5992,11200.0
2011-12-01 14:10:00,30.45,30.46,30.43,30.44,12500.0,23.5992,23.6069,23.5837,23.5914,12500.0
2011-12-01 14:15:00,30.44,30.44,30.42,30.42,10100.0,23.5914,23.5914,23.5759,23.5759,10100.0
2011-12-01 14:20:00,30.41,30.45,30.41,30.44,15800.0,23.5682,23.5992,23.5682,23.5914,15800.0
2011-12-01 14:25:00,30.44,30.45,30.43,30.44,13600.0,23.5914,23.5992,23.5837,23.5914,13600.0
2011-12-01 14:30:00,30.43,30.44,30.39,30.4,13100.0,23.5837,23.5914,23.5527,23.5604,13100.0
2011-12-01 14:35:00,30.4,30.41,30.39,30.41,10500.0,23.5604,23.5682,23.5527,23.5682,10500.0
2011-12-01 14:40:00,30.4,30.4,30.39,30.4,16800.0,23.5604,23.5604,23.5527,23.5604,16800.0
2011-12-01 14:45:00,30.39,30.47,30.39,30.45,24200.0,23.5527,23.6147,23.5527,23.5992,24200.0
2011-12-01 14:50:00,30.46,30.46,30.43,30.44,10500.0,23.6069,23.6069,23.5837,23.5914,10500.0
2011-12-01 14:55:00,30.44,30.47,30.42,30.42,32400.0,23.5914,23.6147,23.5759,23.5759,32400.0
2011-12-01 15:00:00,30.42,30.43,30.41,30.41,8900.0,23.5759,23.5837,23.5682,23.5682,8900.0
2011-12-01 15:05:00,30.41,30.42,30.33,30.34,23700.0,23.5682,23.5759,23.5062,23.5139,23700.0
2011-12-01 15:10:00,30.34,30.38,30.34,30.37,31900.0,23.5139,23.5449,23.5139,23.5372,31900.0
2011-12-01 15:15:00,30.37,30.37,30.36,30.36,8200.0,23.5372,23.5372,23.5294,23.5294,8200.0
2011-12-01 15:20:00,30.36,30.4,30.36,30.39,38600.0,23.5294,23.5604,23.5294,23.5527,38600.0
2011-12-01 15:25:00,30.4,30.43,30.39,30.41,39300.0,23.5604,23.5837,23.5527,23.5682,39300.0
2011-12-01 15:30:00,30.41,30.42,30.38,30.39,53600.0,23.5682,23.5759,23.5449,23.5527,53600.0
2011-12-01 15:35:00,30.4,30.42,30.38,30.39,54500.0,23.5604,23.5759,23.5449,23.5527,54500.0
2011-12-01 15:40:00,30.39,30.42,30.38,30.4,54400.0,23.5527,23.5759,23.5449,23.5604,54400.0
2011-12-01 15:45:00,30.4,30.41,30.38,30.4,69500.0,23.5604,23.5682,23.5449,23.5604,69500.0
2011-12-01 15:50:00,30.39,30.42,30.37,30.37,48100.0,23.5527,23.5759,23.5372,23.5372,48100.0
2011-12-01 15:55:00,30.37,30.41,30.33,30.38,263800.0,23.5372,23.5682,23.5062,23.5449,263800.0
2011-12-02 09:30:00,30.55,30.62,30.47,30.6,46800.0,23.6767,23.731,23.6147,23.7155,46800.0
2011-12-02 09:35:00,30.58,30.65,30.58,30.62,11500.0,23.6999,23.7542,23.6999,23.731,11500.0
2011-12-02 09:40:00,30.62,30.66,30.59,30.66,11300.0,23.731,23.762,23.7077,23.762,11300.0
2011-12-02 09:45:00,30.66,30.73,30.61,30.65,26000.0,23.762,23.8162,23.7232,23.7542,26000.0
2011-12-02 09:50:00,30.65,30.72,30.63,30.71,15700.0,23.7542,23.8085,23.7387,23.8007,15700.0
2011-12-02 09:55:00,30.71,30.76,30.7,30.75,12800.0,23.8007,23.8395,23.793,23.8317,12800.0
2011-12-02 10:00:00,30.74,30.81,30.73,30.8,25300.0,23.824,23.8782,23.8162,23.8705,25300.0
2011-12-02 10:05:00,30.81,30.84,30.73,30.8,30500.0,23.8782,23.9015,23.8162,23.8705,30500.0
2011-12-02 10:10:00,30.79,30.81,30.77,30.78,54500.0,23.8627,23.8782,23.8472,23.855,54500.0
2011-12-02 10:15:00,30.79,30.87,30.78,30.84,49300.0,23.8627,23.9247,23.855,23.9015,49300.0
2011-12-02 10:20:00,30.84,30.86,30.78,30.79,21300.0,23.9015,23.917,23.855,23.8627,21300.0
2011-12-02 10:25:00,30.78,30.78,30.71,30.72,19100.0,23.855,23.855,23.8007,23.8085,19100.0
2011-12-02 10:30:00,30.73,30.77,30.72,30.76,21300.0,23.8162,23.8472,23.8085,23.8395,21300.0
2011-12-02 10:35:00,30.76,30.76,30.72,30.74,10900.0,23.8395,23.8395,23.8085,23.824,10900.0
2011-12-02 10:40:00,30.74,30.74,30.67,30.69,12800.0,23.824,23.824,23.7697,23.7852,12800.0
2011-12-02 10:45:00,30.69,30.69,30.64,30.67,28400.0,23.7852,23.7852,23.7465,23.7697,28400.0
2011-12-02 10:50:00,30.67,30.75,30.66,30.73,35800.0,23.7697,23.8317,23.762,23.8162,35800.0
2011-12-02 10:55:00,30.74,30.77,30.73,30.73,19100.0,23.824,23.8472,23.8162,23.8162,19100.0
2011-12-02 11:00:00,30.72,30.75,30.67,30.67,11800.0,23.8085,23.8317,23.7697,23.7697,11800.0
2011-12-02 11:05:00,30.67,30.67,30.6,30.61,11300.0,23.7697,23.7697,23.7155,23.7232,11300.0
2011-12-02 11:10:00,30.61,30.61,30.54,30.54,14800.0,23.7232,23.7232,23.6689,23.6689,14800.0
2011-12-02 11:15:00,30.54,30.58,30.53,30.55,41700.0,23.6689,23.6999,23.6612,23.6767,41700.0
2011-12-02 11:20:00,30.54,30.59,30.54,30.56,27300.0,23.6689,23.7077,23.6689,23.6844,27300.0
2011-12-02 11:25:00,30.56,30.61,30.56,30.61,15800.0,23.6844,23.7232,23.6844,23.7232,15800.0
2011-12-02 11:30:00,30.61,30.64,30.57,30.57,24800.0,23.7232,23.7465,23.6922,23.6922,24800.0
2011-12-02 11:35:00,30.57,30.59,30.53,30.53,14200.0,23.6922,23.7077,23.6612,23.6612,14200.0
2011-12-02 11:40:00,30.52,30.55,30.49,30.51,20700.0,23.6534,23.6767,23.6302,23.6457,20700.0
2011-12-02 11:45:00,30.49,30.53,30.43,30.43,13000.0,23.6302,23.6612,23.5837,23.5837,13000.0
2011-12-02 11:50:00,30.42,30.54,30.42,30.54,16900.0,23.5759,23.6689,23.5759,23.6689,16900.0
2011-12-02 11:55:00,30.54,30.57,30.53,30.55,7400.0,23.6689,23.6922,23.6612,23.6767,7400.0
2011-12-02 12:00:00,30.55,30.57,30.49,30.5,11300.0,23.6767,23.6922,23.6302,23.6379,11300.0
2011-12-02 12:05:00,30.5,30.55,30.5,30.52,13000.0,23.6379,23.6767,23.6379,23.6534,13000.0
2011-12-02 12:10:00,30.52,30.54,30.49,30.49,13700.0,23.6534,23.6689,23.6302,23.6302,13700.0
2011-12-02 12:15:00,30.49,30.53,30.48,30.53,8300.0,23.6302,23.6612,23.6224,23.6612,8300.0
2011-12-02 12:20:00,30.54,30.56,30.52,30.55,8100.0,23.6689,23.6844,23.6534,23.6767,8100.0
2011-12-02 12:25:00,30.55,30.57,30.54,30.56,6400.0,23.6767,23.6922,23.6689,23.6844,6400.0
2011-12-02 12:30:00,30.55,30.57,30.54,30.57,5600.0,23.6767,23.6922,23.6689,23.6922,5600.0
2011-12-02 12:35:00,30.56,30.56,30.52,30.55,10000.0,23.6844,23.6844,23.6534,23.6767,10000.0
2011-12-02 12:40:00,30.55,30.56,30.5,30.5,13700.0,23.6767,23.6844,23.6379,23.6379,13700.0
2011-12-02 12:45:00,30.5,30.54,30.49,30.53,10400.0,23.6379,23.6689,23.6302,23.6612,10400.0
2011-12-02 12:50:00,30.53,30.56,30.53,30.56,6300.0,23.6612,23.6844,23.6612,23.6844,6300.0
2011-12-02 12:55:00,30.56,30.56,30.52,30.52,7000.0,23.6844,23.6844,23.6534,23.6534,7000.0
2011-12-02 13:00:00,30.52,30.54,30.51,30.52,11800.0,23.6534,23.6689,23.6457,23.6534,11800.0
2011-12-02 13:05:00,30.51,30.53,30.46,30.47,21200.0,23.6457,23.6612,23.6069,23.6147,21200.0
2011-12-02 13:10:00,30.47,30.47,30.44,30.44,18300.0,23.6147,23.6147,23.5914,23.5914,18300.0
2011-12-02 13:15:00,30.45,30.51,30.44,30.5,11800.0,23.5992,23.6457,23.5914,23.6379,11800.0
2011-12-02 13:20:00,30.5,30.56,30.5,30.54,14200.0,23.6379,23.6844,23.6379,23.6689,14200.0
2011-12-02 13:25:00,30.55,30.57,30.55,30.55,12300.0,23.6767,23.6922,23.6767,23.6767,12300.0
2011-12-02 13:30:00,30.55,30.55,30.53,30.54,7800.0,23.6767,23.6767,23.6612,23.6689,7800.0
2011-12-02 13:35:00,30.53,30.54,30.5,30.51,8000.0,23.6612,23.6689,23.6379,23.6457,8000.0
2011-12-02 13:40:00,30.52,30.56,30.52,30.52,8200.0,23.6534,23.6844,23.6534,23.6534,8200.0
2011-12-02 13:45:00,30.53,30.59,30.53,30.57,12700.0,23.6612,23.7077,23.6612,23.6922,12700.0
2011-12-02 13:50:00,30.56,30.58,30.51,30.52,10400.0,23.6844,23.6999,23.6457,23.6534,10400.0
2011-12-02 13:55:00,30.53,30.54,30.52,30.53,7000.0,23.6612,23.6689,23.6534,23.6612,7000.0
2011-12-02 14:00:00,30.54,30.54,30.48,30.48,8300.0,23.6689,23.6689,23.6224,23.6224,8300.0
2011-12-02 14:05:00,30.47,30.49,30.44,30.49,16500.0,23.6147,23.6302,23.5914,23.6302,16500.0
2011-12-02 14:10:00,30.49,30.51,30.49,30.5,9900.0,23.6302,23.6457,23.6302,23.6379,9900.0
2011-12-02 14:15:00,30.49,30.5,30.47,30.5,9100.0,23.6302,23.6379,23.6147,23.6379,9100.0
2011-12-02 14:20:00,30.5,30.53,30.49,30.52,14200.0,23.6379,23.6612,23.6302,23.6534,14200.0
2011-12-02 14:25:00,30.52,30.53,30.49,30.49,14200.0,23.6534,23.6612,23.6302,23.6302,14200.0
2011-12-02 14:30:00,30.49,30.5,30.46,30.46,17300.0,23.6302,23.6379,23.6069,23.6069,17300.0
2011-12-02 14:35:00,30.46,30.47,30.46,30.47,7700.0,23.6069,23.6147,23.6069,23.6147,7700.0
2011-12-02 14:40:00,30.47,30.49,30.46,30.46,11800.0,23.6147,23.6302,23.6069,23.6069,11800.0
2011-12-02 14:45:00,30.46,30.48,30.46,30.47,17600.0,23.6069,23.6224,23.6069,23.6147,17600.0
2011-12-02 14:50:00,30.46,30.47,30.43,30.43,21000.0,23.6069,23.6147,23.5837,23.5837,21000.0
2011-12-02 14:55:00,30.43,30.44,30.41,30.41,31100.0,23.5837,23.5914,23.5682,23.5682,31100.0
2011-12-02 15:00:00,30.42,30.47,30.41,30.46,32800.0,23.5759,23.6147,23.5682,23.6069,32800.0
2011-12-02 15:05:00,30.46,30.46,30.42,30.43,19900.0,23.6069,23.6069,23.5759,23.5837,19900.0
2011-12-02 15:10:00,30.42,30.48,30.42,30.45,23200.0,23.5759,23.6224,23.5759,23.5992,23200.0
2011-12-02 15:15:00,30.45,30.49,30.45,30.45,19400.0,23.5992,23.6302,23.5992,23.5992,19400.0
2011-12-02 15:20:00,30.44,30.44,30.42,30.43,13000.0,23.5914,23.5914,23.5759,23.5837,13000.0
2011-12-02 15:25:00,30.44,30.45,30.42,30.45,16100.0,23.5914,23.5992,23.5759,23.5992,16100.0
2011-12-02 15:30:00,30.45,30.45,30.41,30.43,26500.0,23.5992,23.5992,23.5682,23.5837,26500.0
2011-12-02 15:35:00,30.44,30.48,30.41,30.44,26400.0,23.5914,23.6224,23.5682,23.5914,26400.0
2011-12-02 15:40:00,30.45,30.45,30.37,30.37,48200.0,23.5992,23.5992,23.5372,23.5372,48200.0
2011-12-02 15:45:00,30.36,30.36,30.3,30.32,79000.0,23.5294,23.5294,23.4829,23.4984,79000.0
2011-12-02 15:50:00,30.31,30.37,30.29,30.34,67800.0,23.4907,23.5372,23.4752,23.5139,67800.0
2011-12-02 15:55:00,30.34,30.4,30.31,30.35,194300.0,23.5139,23.5604,23.4907,23.5217,194300.0
2011-12-05 09:30:00,30.63,30.74,30.6,30.7,51900.0,23.7387,23.824,23.7155,23.793,51900.0
2011-12-05 09:35:00,30.71,30.76,30.6,30.69,44100.0,23.8007,23.8395,23.7155,23.7852,44100.0
2011-12-05 09:40:00,30.68,30.69,30.6,30.61,27500.0,23.7775,23.7852,23.7155,23.7232,27500.0
2011-12-05 09:45:00,30.62,30.66,30.6,30.66,15000.0,23.731,23.762,23.7155,23.762,15000.0
2011-12-05 09:50:00,30.66,30.74,30.66,30.72,11000.0,23.762,23.824,23.762,23.8085,11000.0
2011-12-05 09:55:00,30.72,30.78,30.72,30.74,22000.0,23.8085,23.855,23.8085,23.824,22000.0
2011-12-05 10:00:00,30.73,30.75,30.63,30.66,27100.0,23.8162,23.8317,23.7387,23.762,27100.0
2011-12-05 10:05:00,30.67,30.67,30.61,30.65,10500.0,23.7697,23.7697,23.7232,23.7542,10500.0
2011-12-05 10:10:00,30.64,30.7,30.63,30.7,13600.0,23.7465,23.793,23.7387,23.793,13600.0
2011-12-05 10:15:00,30.7,30.76,30.68,30.73,20300.0,23.793,23.8395,23.7775,23.8162,20300.0
2011-12-05 10:20:00,30.73,30.78,30.71,30.77,38000.0,23.8162,23.855,23.8007,23.8472,38000.0
2011-12-05 10:25:00,30.76,30.82,30.76,30.81,10100.0,23.8395,23.886,23.8395,23.8782,10100.0
2011-12-05 10:30:00,30.81,30.82,30.78,30.78,13300.0,23.8782,23.886,23.855,23.855,13300.0
2011-12-05 10:35:00,30.78,30.79,30.76,30.76,12000.0,23.855,23.8627,23.8395,23.8395,12000.0
2011-12-05 10:40:00,30.76,30.79,30.76,30.78,19600.0,23.8395,23.8627,23.8395,23.855,19600.0
2011-12-05 10:45:00,30.79,30.82,30.75,30.78,28800.0,23.8627,23.886,23.8317,23.855,28800.0
2011-12-05 10:50:00,30.78,30.8,30.78,30.8,16500.0,23.855,23.8705,23.855,23.8705,16500.0
2011-12-05 10:55:00,30.79,30.81,30.78,30.79,5500.0,23.8627,23.8782,23.855,23.8627,5500.0
2011-12-05 11:00:00,30.79,30.8,30.78,30.79,6000.0,23.8627,23.8705,23.855,23.8627,6000.0
2011-12-05 11:05:00,30.8,30.8,30.77,30.79,10500.0,23.8705,23.8705,23.8472,23.8627,10500.0
2011-12-05 11:10:00,30.79,30.79,30.75,30.78,5800.0,23.8627,23.8627,23.8317,23.855,5800.0
2011-12-05 11:15:00,30.77,30.8,30.76,30.76,19600.0,23.8472,23.8705,23.8395,23.8395,19600.0
2011-12-05 11:20:00,30.76,30.76,30.7,30.71,13500.0,23.8395,23.8395,23.793,23.8007,13500.0
2011-12-05 11:25:00,30.7,30.77,30.7,30.76,10900.0,23.793,23.8472,23.793,23.8395,10900.0
2011-12-05 11:30:00,30.76,30.78,30.75,30.75,10800.0,23.8395,23.855,23.8317,23.8317,10800.0
2011-12-05 11:35:00,30.75,30.8,30.75,30.8,10100.0,23.8317,23.8705,23.8317,23.8705,10100.0
2011-12-05 11:40:00,30.8,30.82,30.79,30.82,7700.0,23.8705,23.886,23.8627,23.886,7700.0
2011-12-05 11:45:00,30.82,30.85,30.81,30.84,10600.0,23.886,23.9092,23.8782,23.9015,10600.0
2011-12-05 11:50:00,30.83,30.87,30.81,30.86,19700.0,23.8937,23.9247,23.8782,23.917,19700.0
2011-12-05 11:55:00,30.86,30.87,30.84,30.84,5900.0,23.917,23.9247,23.9015,23.9015,5900.0
2011-12-05 12:00:00,30.86,30.86,30.84,30.85,5300.0,23.917,23.917,23.9015,23.9092,5300.0
2011-12-05 12:05:00,30.86,30.9,30.85,30.85,22500.0,23.917,23.948,23.9092,23.9092,22500.0
2011-12-05 12:10:00,30.86,30.88,30.86,30.87,5000.0,23.917,23.9325,23.917,23.9247,5000.0
2011-12-05 12:15:00,30.86,30.88,30.86,30.87,5300.0,23.917,23.9325,23.917,23.9247,5300.0
2011-12-05 12:20:00,30.87,30.89,30.86,30.88,5000.0,23.9247,23.9402,23.917,23.9325,5000.0
2011-12-05 12:25:00,30.87,30.9,30.87,30.9,13600.0,23.9247,23.948,23.9247,23.948,13600.0
2011-12-05 12:30:00,30.9,30.94,30.9,30.93,15000.0,23.948,23.979,23.948,23.9712,15000.0
2011-12-05 12:35:00,30.93,30.94,30.88,30.89,11700.0,23.9712,23.979,23.9325,23.9402,11700.0
2011-12-05 12:40:00,30.88,30.9,30.88,30.89,3100.0,23.9325,23.948,23.9325,23.9402,3100.0
2011-12-05 12:45:00,30.9,30.94,30.9,30.93,20100.0,23.948,23.979,23.948,23.9712,20100.0
2011-12-05 12:50:00,30.93,30.95,30.9,30.95,20700.0,23.9712,23.9867,23.948,23.9867,20700.0
2011-12-05 12:55:00,30.95,30.95,30.88,30.88,26000.0,23.9867,23.9867,23.9325,23.9325,26000.0
2011-12-05 13:00:00,30.87,30.89,30.86,30.86,7100.0,23.9247,23.9402,23.917,23.917,7100.0
2011-12-05 13:05:00,30.86,30.86,30.84,30.84,9200.0,23.917,23.917,23.9015,23.9015,9200.0
2011-12-05 13:10:00,30.84,30.86,30.84,30.85,10500.0,23.9015,23.917,23.9015,23.9092,10500.0
2011-12-05 13:15:00,30.83,30.84,30.8,30.8,7100.0,23.8937,23.9015,23.8705,23.8705,7100.0
2011-12-05 13:20:00,30.81,30.81,30.76,30.76,10900.0,23.8782,23.8782,23.8395,23.8395,10900.0
2011-12-05 13:25:00,30.76,30.78,30.75,30.78,11500.0,23.8395,23.855,23.8317,23.855,11500.0
2011-12-05 13:30:00,30.78,30.79,30.76,30.77,7800.0,23.855,23.8627,23.8395,23.8472,7800.0
2011-12-05 13:35:00,30.78,30.81,30.77,30.8,18700.0,23.855,23.8782,23.8472,23.8705,18700.0
2011-12-05 13:40:00,30.79,30.8,30.66,30.7,22900.0,23.8627,23.8705,23.762,23.793,22900.0
2011-12-05 13:45:00,30.69,30.73,30.58,30.6,19200.0,23.7852,23.8162,23.6999,23.7155,19200.0
2011-12-05 13:50:00,30.6,30.64,30.57,30.6,14400.0,23.7155,23.7465,23.6922,23.7155,14400.0
2011-12-05 13:55:00,30.6,30.66,30.59,30.64,11600.0,23.7155,23.762,23.7077,23.7465,11600.0
2011-12-05 14:00:00,30.63,30.63,30.56,30.58,13300.0,23.7387,23.7387,23.6844,23.6999,13300.0
2011-12-05 14:05:00,30.58,30.58,30.47,30.5,36500.0,23.6999,23.6999,23.6147,23.6379,36500.0
2011-12-05 14:10:00,30.52,30.56,30.51,30.51,14400.0,23.6534,23.6844,23.6457,23.6457,14400.0
2011-12-05 14:15:00,30.52,30.59,30.48,30.57,19600.0,23.6534,23.7077,23.6224,23.6922,19600.0
2011-12-05 14:20:00,30.57,30.58,30.51,30.51,9300.0,23.6922,23.6999,23.6457,23.6457,9300.0
2011-12-05 14:25:00,30.52,30.56,30.48,30.56,14100.0,23.6534,23.6844,23.6224,23.6844,14100.0
2011-12-05 14:30:00,30.55,30.6,30.51,30.54,50700.0,23.6767,23.7155,23.6457,23.6689,50700.0
2011-12-05 14:35:00,30.52,30.57,30.52,30.55,8500.0,23.6534,23.6922,23.6534,23.6767,8500.0
2011-12-05 14:40:00,30.55,30.57,30.55,30.56,8200.0,23.6767,23.6922,23.6767,23.6844,8200.0
2011-12-05 14:45:00,30.56,30.58,30.56,30.58,9700.0,23.6844,23.6999,23.6844,23.6999,9700.0
2011-12-05 14:50:00,30.59,30.6,30.55,30.56,12800.0,23.7077,23.7155,23.6767,23.6844,12800.0
2011-12-05 14:55:00,30.57,30.61,30.57,30.6,7900.0,23.6922,23.7232,23.6922,23.7155,7900.0
2011-12-05 15:00:00,30.6,30.6,30.56,30.58,18400.0,23.7155,23.7155,23.6844,23.6999,18400.0
2011-12-05 15:05:00,30.58,30.61,30.45,30.5,54400.0,23.6999,23.7232,23.5992,23.6379,54400.0
2011-12-05 15:10:00,30.5,30.52,30.45,30.45,15600.0,23.6379,23.6534,23.5992,23.5992,15600.0
2011-12-05 15:15:00,30.45,30.46,30.38,30.41,33600.0,23.5992,23.6069,23.5449,23.5682,33600.0
2011-12-05 15:20:00,30.42,30.44,30.38,30.4,27400.0,23.5759,23.5914,23.5449,23.5604,27400.0
2011-12-05 15:25:00,30.41,30.43,30.37,30.4,23800.0,23.5682,23.5837,23.5372,23.5604,23800.0
2011-12-05 15:30:00,30.39,30.46,30.37,30.44,31300.0,23.5527,23.6069,23.5372,23.5914,31300.0
2011-12-05 15:35:00,30.44,30.45,30.39,30.41,17900.0,23.5914,23.5992,23.5527,23.5682,17900.0
2011-12-05 15:40:00,30.4,30.46,30.37,30.43,34600.0,23.5604,23.6069,23.5372,23.5837,34600.0
2011-12-05 15:45:00,30.44,30.53,30.43,30.51,51100.0,23.5914,23.6612,23.5837,23.6457,51100.0
2011-12-05 15:50:00,30.5,30.55,30.48,30.54,61300.0,23.6379,23.6767,23.6224,23.6689,61300.0
2011-12-05 15:55:00,30.54,30.6,30.52,30.59,199100.0,23.6689,23.7155,23.6534,23.7077,199100.0
2011-12-06 09:30:00,30.63,30.65,30.5,30.54,30000.0,23.7387,23.7542,23.6379,23.6689,30000.0
2011-12-06 09:35:00,30.52,30.59,30.49,30.49,15300.0,23.6534,23.7077,23.6302,23.6302,15300.0
2011-12-06 09:40:00,30.51,30.51,30.48,30.5,22700.0,23.6457,23.6457,23.6224,23.6379,22700.0
2011-12-06 09:45:00,30.49,30.51,30.47,30.5,13900.0,23.6302,23.6457,23.6147,23.6379,13900.0
2011-12-06 09:50:00,30.48,30.48,30.41,30.41,11900.0,23.6224,23.6224,23.5682,23.5682,11900.0
2011-12-06 09:55:00,30.41,30.48,30.38,30.39,16800.0,23.5682,23.6224,23.5449,23.5527,16800.0
2011-12-06 10:00:00,30.39,30.47,30.39,30.45,16200.0,23.5527,23.6147,23.5527,23.5992,16200.0
2011-12-06 10:05:00,30.45,30.5,30.45,30.47,5900.0,23.5992,23.6379,23.5992,23.6147,5900.0
2011-12-06 10:10:00,30.47,30.53,30.45,30.53,9600.0,23.6147,23.6612,23.5992,23.6612,9600.0
2011-12-06 10:15:00,30.55,30.55,30.51,30.52,16000.0,23.6767,23.6767,23.6457,23.6534,16000.0
2011-12-06 10:20:00,30.53,30.61,30.51,30.61,18200.0,23.6612,23.7232,23.6457,23.7232,18200.0
2011-12-06 10:25:00,30.61,30.64,30.59,30.63,8000.0,23.7232,23.7465,23.7077,23.7387,8000.0
2011-12-06 10:30:00,30.64,30.68,30.62,30.63,8700.0,23.7465,23.7775,23.731,23.7387,8700.0
2011-12-06 10:35:00,30.61,30.65,30.59,30.6,11200.0,23.7232,23.7542,23.7077,23.7155,11200.0
2011-12-06 10:40:00,30.6,30.6,30.56,30.57,8700.0,23.7155,23.7155,23.6844,23.6922,8700.0
2011-12-06 10:45:00,30.57,30.58,30.52,30.56,10800.0,23.6922,23.6999,23.6534,23.6844,10800.0
2011-12-06 10:50:00,30.57,30.57,30.52,30.52,7400.0,23.6922,23.6922,23.6534,23.6534,7400.0
2011-12-06 10:55:00,30.53,30.53,30.49,30.52,7400.0,23.6612,23.6612,23.6302,23.6534,7400.0
2011-12-06 11:00:00,30.52,30.55,30.52,30.52,17600.0,23.6534,23.6767,23.6534,23.6534,17600.0
2011-12-06 11:05:00,30.52,30.57,30.52,30.54,5600.0,23.6534,23.6922,23.6534,23.6689,5600.0
2011-12-06 11:10:00,30.53,30.59,30.53,30.59,8600.0,23.6612,23.7077,23.6612,23.7077,8600.0
2011-12-06 11:15:00,30.59,30.59,30.54,30.55,4600.0,23.7077,23.7077,23.6689,23.6767,4600.0
2011-12-06 11:20:00,30.54,30.61,30.54,30.58,5200.0,23.6689,23.7232,23.6689,23.6999,5200.0
2011-12-06 11:25:00,30.58,30.59,30.55,30.55,4500.0,23.6999,23.7077,23.6767,23.6767,4500.0
2011-12-06 11:30:00,30.55,30.58,30.51,30.51,13300.0,23.6767,23.6999,23.6457,23.6457,13300.0
2011-12-06 11:35:00,30.51,30.51,30.47,30.5,14800.0,23.6457,23.6457,23.6147,23.6379,14800.0
2011-12-06 11:40:00,30.49,30.5,30.46,30.47,19100.0,23.6302,23.6379,23.6069,23.6147,19100.0
2011-12-06 11:45:00,30.47,30.48,30.43,30.45,11300.0,23.6147,23.6224,23.5837,23.5992,11300.0
2011-12-06 11:50:00,30.45,30.48,30.45,30.48,6500.0,23.5992,23.6224,23.5992,23.6224,6500.0
2011-12-06 11:55:00,30.49,30.54,30.49,30.53,18500.0,23.6302,23.6689,23.6302,23.6612,18500.0
2011-12-06 12:00:00,30.53,30.55,30.49,30.5,18700.0,23.6612,23.6767,23.6302,23.6379,18700.0
2011-12-06 12:05:00,30.51,30.51,30.48,30.5,10500.0,23.6457,23.6457,23.6224,23.6379,10500.0
2011-12-06 12:10:00,30.5,30.55,30.5,30.5,10100.0,23.6379,23.6767,23.6379,23.6379,10100.0
2011-12-06 12:15:00,30.51,30.52,30.48,30.49,14600.0,23.6457,23.6534,23.6224,23.6302,14600.0
2011-12-06 12:20:00,30.49,30.51,30.46,30.48,9500.0,23.6302,23.6457,23.6069,23.6224,9500.0
2011-12-06 12:25:00,30.48,30.5,30.46,30.49,8200.0,23.6224,23.6379,23.6069,23.6302,8200.0
2011-12-06 12:30:00,30.5,30.5,30.46,30.47,12300.0,23.6379,23.6379,23.6069,23.6147,12300.0
2011-12-06 12:35:00,30.47,30.51,30.45,30.47,57900.0,23.6147,23.6457,23.5992,23.6147,57900.0
2011-12-06 12:40:00,30.48,30.5,30.47,30.48,13400.0,23.6224,23.6379,23.6147,23.6224,13400.0
2011-12-06 12:45:00,30.48,30.49,30.48,30.48,7200.0,23.6224,23.6302,23.6224,23.6224,7200.0
2011-12-06 12:50:00,30.48,30.51,30.47,30.5,15400.0,23.6224,23.6457,23.6147,23.6379,15400.0
2011-12-06 12:55:00,30.49,30.51,30.49,30.5,5400.0,23.6302,23.6457,23.6302,23.6379,5400.0
2011-12-06 13:00:00,30.49,30.5,30.46,30.49,11000.0,23.6302,23.6379,23.6069,23.6302,11000.0
2011-12-06 13:05:00,30.49,30.5,30.47,30.49,8200.0,23.6302,23.6379,23.6147,23.6302,8200.0
2011-12-06 13:10:00,30.49,30.51,30.46,30.51,13100.0,23.6302,23.6457,23.6069,23.6457,13100.0
2011-12-06 13:15:00,30.51,30.57,30.51,30.54,17400.0,23.6457,23.6922,23.6457,23.6689,17400.0
2011-12-06 13:20:00,30.55,30.56,30.53,30.56,23900.0,23.6767,23.6844,23.6612,23.6844,23900.0
2011-12-06 13:25:00,30.56,30.58,30.55,30.56,24900.0,23.6844,23.6999,23.6767,23.6844,24900.0
2011-12-06 13:30:00,30.56,30.58,30.55,30.58,10700.0,23.6844,23.6999,23.6767,23.6999,10700.0
2011-12-06 13:35:00,30.56,30.59,30.55,30.59,10700.0,23.6844,23.7077,23.6767,23.7077,10700.0
2011-12-06 13:40:00,30.59,30.61,30.58,30.6,30100.0,23.7077,23.7232,23.6999,23.7155,30100.0
2011-12-06 13:45:00,30.6,30.62,30.6,30.62,62800.0,23.7155,23.731,23.7155,23.731,62800.0
2011-12-06 13:50:00,30.61,30.65,30.61,30.65,11600.0,23.7232,23.7542,23.7232,23.7542,11600.0
2011-12-06 13:55:00,30.64,30.65,30.62,30.62,7600.0,23.7465,23.7542,23.731,23.731,7600.0
2011-12-06 14:00:00,30.62,30.62,30.59,30.61,10100.0,23.731,23.731,23.7077,23.7232,10100.0
2011-12-06 14:05:00,30.61,30.62,30.61,30.62,5000.0,23.7232,23.731,23.7232,23.731,5000.0
2011-12-06 14:10:00,30.62,30.63,30.62,30.63,4300.0,23.731,23.7387,23.731,23.7387,4300.0
2011-12-06 14:15:00,30.64,30.68,30.63,30.68,30500.0,23.7465,23.7775,23.7387,23.7775,30500.0
2011-12-06 14:20:00,30.68,30.7,30.66,30.68,54600.0,23.7775,23.793,23.762,23.7775,54600.0
2011-12-06 14:25:00,30.69,30.7,30.68,30.69,4900.0,23.7852,23.793,23.7775,23.7852,4900.0
2011-12-06 14:30:00,30.7,30.73,30.69,30.72,19700.0,23.793,23.8162,23.7852,23.8085,19700.0
2011-12-06 14:35:00,30.72,30.77,30.68,30.75,32500.0,23.8085,23.8472,23.7775,23.8317,32500.0
2011-12-06 14:40:00,30.74,30.78,30.7,30.72,38500.0,23.824,23.855,23.793,23.8085,38500.0
2011-12-06 14:45:00,30.72,30.73,30.7,30.7,18400.0,23.8085,23.8162,23.793,23.793,18400.0
2011-12-06 14:50:00,30.7,30.74,30.68,30.74,46400.0,23.793,23.824,23.7775,23.824,46400.0
2011-12-06 14:55:00,30.75,30.76,30.71,30.71,14500.0,23.8317,23.8395,23.8007,23.8007,14500.0
2011-12-06 15:00:00,30.72,30.77,30.72,30.75,11100.0,23.8085,23.8472,23.8085,23.8317,11100.0
2011-12-06 15:05:00,30.75,30.76,30.72,30.74,17500.0,23.8317,23.8395,23.8085,23.824,17500.0
2011-12-06 15:10:00,30.74,30.8,30.74,30.77,17400.0,23.824,23.8705,23.824,23.8472,17400.0
2011-12-06 15:15:00,30.77,30.8,30.72,30.72,18100.0,23.8472,23.8705,23.8085,23.8085,18100.0
2011-12-06 15:20:00,30.73,30.75,30.71,30.72,11900.0,23.8162,23.8317,23.8007,23.8085,11900.0
2011-12-06 15:25:00,30.71,30.71,30.66,30.68,170200.0,23.8007,23.8007,23.762,23.7775,170200.0
2011-12-06 15:30:00,30.68,30.69,30.64,30.67,54300.0,23.7775,23.7852,23.7465,23.7697,54300.0
2011-12-06 15:35:00,30.68,30.7,30.66,30.66,83100.0,23.7775,23.793,23.762,23.762,83100.0
2011-12-06 15:40:00,30.67,30.7,30.67,30.69,55300.0,23.7697,23.793,23.7697,23.7852,55300.0
2011-12-06 15:45:00,30.69,30.7,30.66,30.68,112100.0,23.7852,23.793,23.762,23.7775,112100.0
2011-12-06 15:50:00,30.68,30.68,30.66,30.66,63600.0,23.7775,23.7775,23.762,23.762,63600.0
2011-12-06 15:55:00,30.67,30.7,30.66,30.68,283900.0,23.7697,23.793,23.762,23.7775,283900.0
2011-12-07 09:30:00,30.5,30.54,30.3,30.3,71200.0,23.6379,23.6689,23.4829,23.4829,71200.0
2011-12-07 09:35:00,30.28,30.39,30.27,30.39,27000.0,23.4674,23.5527,23.4597,23.5527,27000.0
2011-12-07 09:40:00,30.37,30.44,30.36,30.44,16400.0,23.5372,23.5914,23.5294,23.5914,16400.0
2011-12-07 09:45:00,30.44,30.48,30.41,30.48,11100.0,23.5914,23.6224,23.5682,23.6224,11100.0
2011-12-07 09:50:00,30.49,30.55,30.49,30.55,37800.0,23.6302,23.6767,23.6302,23.6767,37800.0
2011-12-07 09:55:00,30.54,30.64,30.53,30.6,45900.0,23.6689,23.7465,23.6612,23.7155,45900.0
2011-12-07 10:00:00,30.6,30.61,30.57,30.59,22700.0,23.7155,23.7232,23.6922,23.7077,22700.0
2011-12-07 10:05:00,30.58,30.6,30.54,30.54,35400.0,23.6999,23.7155,23.6689,23.6689,35400.0
2011-12-07 10:10:00,30.54,30.63,30.54,30.62,20500.0,23.6689,23.7387,23.6689,23.731,20500.0
2011-12-07 10:15:00,30.63,30.64,30.59,30.61,22400.0,23.7387,23.7465,23.7077,23.7232,22400.0
2011-12-07 10:20:00,30.61,30.62,30.59,30.62,39000.0,23.7232,23.731,23.7077,23.731,39000.0
2011-12-07 10:25:00,30.62,30.63,30.58,30.62,35600.0,23.731,23.7387,23.6999,23.731,35600.0
2011-12-07 10:30:00,30.61,30.63,30.56,30.62,36800.0,23.7232,23.7387,23.6844,23.731,36800.0
2011-12-07 10:35:00,30.62,30.65,30.59,30.65,24100.0,23.731,23.7542,23.7077,23.7542,24100.0
2011-12-07 10:40:00,30.65,30.69,30.64,30.69,21100.0,23.7542,23.7852,23.7465,23.7852,21100.0
2011-12-07 10:45:00,30.69,30.73,30.68,30.71,21300.0,23.7852,23.8162,23.7775,23.8007,21300.0
2011-12-07 10:50:00,30.7,30.71,30.7,30.71,14600.0,23.793,23.8007,23.793,23.8007,14600.0
2011-12-07 10:55:00,30.7,30.73,30.68,30.71,93600.0,23.793,23.8162,23.7775,23.8007,93600.0
2011-12-07 11:00:00,30.71,30.75,30.7,30.74,53200.0,23.8007,23.8317,23.793,23.824,53200.0
2011-12-07 11:05:00,30.74,30.74,30.71,30.72,25300.0,23.824,23.824,23.8007,23.8085,25300.0
2011-12-07 11:10:00,30.72,30.75,30.71,30.75,35900.0,23.8085,23.8317,23.8007,23.8317,35900.0
2011-12-07 11:15:00,30.75,30.76,30.74,30.76,13800.0,23.8317,23.8395,23.824,23.8395,13800.0
2011-12-07 11:20:00,30.75,30.82,30.75,30.81,34200.0,23.8317,23.886,23.8317,23.8782,34200.0
2011-12-07 11:25:00,30.8,30.83,30.78,30.79,19300.0,23.8705,23.8937,23.855,23.8627,19300.0
2011-12-07 11:30:00,30.81,30.82,30.8,30.8,11500.0,23.8782,23.886,23.8705,23.8705,11500.0
2011-12-07 11:35:00,30.81,30.83,30.81,30.83,14700.0,23.8782,23.8937,23.8782,23.8937,14700.0
2011-12-07 11:40:00,30.82,30.82,30.78,30.78,16300.0,23.886,23.886,23.855,23.855,16300.0
2011-12-07 11:45:00,30.79,30.81,30.78,30.8,36400.0,23.8627,23.8782,23.855,23.8705,36400.0
2011-12-07 11:50:00,30.81,30.82,30.81,30.82,14500.0,23.8782,23.886,23.8782,23.886,14500.0
2011-12-07 11:55:00,30.82,30.84,30.82,30.84,20200.0,23.886,23.9015,23.886,23.9015,20200.0
2011-12-07 12:00:00,30.85,30.87,30.84,30.86,15300.0,23.9092,23.9247,23.9015,23.917,15300.0
2011-12-07 12:05:00,30.86,30.88,30.85,30.87,16200.0,23.917,23.9325,23.9092,23.9247,16200.0
2011-12-07 12:10:00,30.88,30.89,30.87,30.89,18400.0,23.9325,23.9402,23.9247,23.9402,18400.0
2011-12-07 12:15:00,30.88,30.91,30.88,30.9,18500.0,23.9325,23.9557,23.9325,23.948,18500.0
2011-12-07 12:20:00,30.89,30.9,30.89,30.9,4300.0,23.9402,23.948,23.9402,23.948,4300.0
2011-12-07 12:25:00,30.9,30.96,30.9,30.94,19000.0,23.948,23.9945,23.948,23.979,19000.0
2011-12-07 12:30:00,30.94,30.96,30.93,30.94,13000.0,23.979,23.9945,23.9712,23.979,13000.0
2011-12-07 12:35:00,30.95,30.96,30.93,30.94,6700.0,23.9867,23.9945,23.9712,23.979,6700.0
2011-12-07 12:40:00,30.93,30.95,30.93,30.94,5300.0,23.9712,23.9867,23.9712,23.979,5300.0
2011-12-07 12:45:00,30.95,30.96,30.94,30.94,10200.0,23.9867,23.9945,23.979,23.979,10200.0
2011-12-07 12:50:00,30.94,30.99,30.94,30.99,17100.0,23.979,24.0177,23.979,24.0177,17100.0
2011-12-07 12:55:00,30.99,31.02,30.98,31.01,63400.0,24.0177,24.041,24.01,24.0332,63400.0
2011-12-07 13:00:00,31.0,31.02,30.99,31.02,19600.0,24.0255,24.041,24.0177,24.041,19600.0
2011-12-07 13:05:00,31.01,31.03,31.01,31.01,9900.0,24.0332,24.0487,24.0332,24.0332,9900.0
2011-12-07 13:10:00,31.01,31.01,30.94,30.96,22200.0,24.0332,24.0332,23.979,23.9945,22200.0
2011-12-07 13:15:00,30.94,30.97,30.94,30.97,12900.0,23.979,24.0022,23.979,24.0022,12900.0
2011-12-07 13:20:00,30.97,30.98,30.94,30.94,10900.0,24.0022,24.01,23.979,23.979,10900.0
2011-12-07 13:25:00,30.94,30.98,30.93,30.95,17900.0,23.979,24.01,23.9712,23.9867,17900.0
2011-12-07 13:30:00,30.95,30.96,30.93,30.94,17400.0,23.9867,23.9945,23.9712,23.979,17400.0
2011-12-07 13:35:00,30.94,30.97,30.94,30.95,15900.0,23.979,24.0022,23.979,23.9867,15900.0
2011-12-07 13:40:00,30.94,30.94,30.9,30.9,6200.0,23.979,23.979,23.948,23.948,6200.0
2011-12-07 13:45:00,30.9,30.91,30.87,30.88,14300.0,23.948,23.9557,23.9247,23.9325,14300.0
2011-12-07 13:50:00,30.88,30.91,30.88,30.91,9400.0,23.9325,23.9557,23.9325,23.9557,9400.0
2011-12-07 13:55:00,30.91,30.94,30.91,30.93,9300.0,23.9557,23.979,23.9557,23.9712,9300.0
2011-12-07 14:00:00,30.93,30.96,30.93,30.95,11000.0,23.9712,23.9945,23.9712,23.9867,11000.0
2011-12-07 14:05:00,30.95,30.96,30.92,30.93,8000.0,23.9867,23.9945,23.9635,23.9712,8000.0
2011-12-07 14:10:00,30.93,30.93,30.91,30.91,6300.0,23.9712,23.9712,23.9557,23.9557,6300.0
2011-12-07 14:15:00,30.91,30.94,30.9,30.93,19800.0,23.9557,23.979,23.948,23.9712,19800.0
2011-12-07 14:20:00,30.93,30.96,30.92,30.96,25700.0,23.9712,23.9945,23.9635,23.9945,25700.0
2011-12-07 14:25:00,30.95,31.01,30.95,31.01,37900.0,23.9867,24.0332,23.9867,24.0332,37900.0
2011-12-07 14:30:00,31.0,31.02,30.99,31.01,25600.0,24.0255,24.041,24.0177,24.0332,25600.0
2011-12-07 14:35:00,31.0,31.01,30.98,31.0,17200.0,24.0255,24.0332,24.01,24.0255,17200.0
2011-12-07 14:40:00,31.0,31.01,30.89,30.91,35600.0,24.0255,24.0332,23.9402,23.9557,35600.0
2011-12-07 14:45:00,30.92,30.95,30.88,30.89,33900.0,23.9635,23.9867,23.9325,23.9402,33900.0
2011-12-07 14:50:00,30.89,30.92,30.88,30.91,25200.0,23.9402,23.9635,23.9325,23.9557,25200.0
2011-12-07 14:55:00,30.91,30.92,30.89,30.91,14100.0,23.9557,23.9635,23.9402,23.9557,14100.0
2011-12-07 15:00:00,30.91,30.93,30.89,30.9,43200.0,23.9557,23.9712,23.9402,23.948,43200.0
2011-12-07 15:05:00,30.9,30.92,30.9,30.9,23300.0,23.948,23.9635,23.948,23.948,23300.0
2011-12-07 15:10:00,30.9,30.92,30.89,30.92,32300.0,23.948,23.9635,23.9402,23.9635,32300.0
2011-12-07 15:15:00,30.93,31.01,30.92,30.98,49000.0,23.9712,24.0332,23.9635,24.01,49000.0
2011-12-07 15:20:00,30.97,31.01,30.97,30.99,23600.0,24.0022,24.0332,24.0022,24.0177,23600.0
2011-12-07 15:25:00,31.0,31.02,30.99,31.0,34600.0,24.0255,24.041,24.0177,24.0255,34600.0
2011-12-07 15:30:00,31.0,31.02,30.96,30.97,33600.0,24.0255,24.041,23.9945,24.0022,33600.0
2011-12-07 15:35:00,30.97,31.09,30.96,31.09,54000.0,24.0022,24.0952,23.9945,24.0952,54000.0
2011-12-07 15:40:00,31.09,31.19,31.09,31.11,84500.0,24.0952,24.1727,24.0952,24.1107,84500.0
2011-12-07 15:45:00,31.1,31.13,31.06,31.12,67500.0,24.103,24.1262,24.072,24.1185,67500.0
2011-12-07 15:50:00,31.12,31.18,31.11,31.16,98800.0,24.1185,24.165,24.1107,24.1495,98800.0
2011-12-07 15:55:00,31.15,31.18,31.07,31.08,231300.0,24.1417,24.165,24.0797,24.0875,231300.0
2011-12-08 09:30:00,30.85,30.87,30.72,30.75,62600.0,23.9092,23.9247,23.8085,23.8317,62600.0
2011-12-08 09:35:00,30.76,30.78,30.65,30.76,42600.0,23.8395,23.855,23.7542,23.8395,42600.0
2011-12-08 09:40:00,30.75,30.76,30.68,30.72,81900.0,23.8317,23.8395,23.7775,23.8085,81900.0
2011-12-08 09:45:00,30.72,30.75,30.7,30.73,44300.0,23.8085,23.8317,23.793,23.8162,44300.0
2011-12-08 09:50:00,30.74,30.8,30.72,30.79,59100.0,23.824,23.8705,23.8085,23.8627,59100.0
2011-12-08 09:55:00,30.78,30.78,30.68,30.68,34000.0,23.855,23.855,23.7775,23.7775,34000.0
2011-12-08 10:00:00,30.69,30.72,30.68,30.69,72700.0,23.7852,23.8085,23.7775,23.7852,72700.0
2011-12-08 10:05:00,30.68,30.72,30.66,30.7,59200.0,23.7775,23.8085,23.762,23.793,59200.0
2011-12-08 10:10:00,30.7,30.73,30.69,30.69,34700.0,23.793,23.8162,23.7852,23.7852,34700.0
2011-12-08 10:15:00,30.7,30.71,30.69,30.7,53200.0,23.793,23.8007,23.7852,23.793,53200.0
2011-12-08 10:20:00,30.71,30.73,30.7,30.71,32400.0,23.8007,23.8162,23.793,23.8007,32400.0
2011-12-08 10:25:00,30.71,30.78,30.71,30.75,64100.0,23.8007,23.855,23.8007,23.8317,64100.0
2011-12-08 10:30:00,30.75,30.8,30.75,30.78,33500.0,23.8317,23.8705,23.8317,23.855,33500.0
2011-12-08 10:35:00,30.77,30.78,30.73,30.74,39300.0,23.8472,23.855,23.8162,23.824,39300.0
2011-12-08 10:40:00,30.73,30.79,30.72,30.76,36500.0,23.8162,23.8627,23.8085,23.8395,36500.0
2011-12-08 10:45:00,30.77,30.82,30.74,30.79,33800.0,23.8472,23.886,23.824,23.8627,33800.0
2011-12-08 10:50:00,30.79,30.81,30.75,30.76,32600.0,23.8627,23.8782,23.8317,23.8395,32600.0
2011-12-08 10:55:00,30.76,30.78,30.72,30.72,40300.0,23.8395,23.855,23.8085,23.8085,40300.0
2011-12-08 11:00:00,30.72,30.72,30.69,30.7,58700.0,23.8085,23.8085,23.7852,23.793,58700.0
2011-12-08 11:05:00,30.7,30.71,30.59,30.64,60700.0,23.793,23.8007,23.7077,23.7465,60700.0
2011-12-08 11:10:00,30.63,30.66,30.6,30.63,59700.0,23.7387,23.762,23.7155,23.7387,59700.0
2011-12-08 11:15:00,30.64,30.67,30.62,30.63,39600.0,23.7465,23.7697,23.731,23.7387,39600.0
2011-12-08 11:20:00,30.64,30.69,30.6,30.66,32500.0,23.7465,23.7852,23.7155,23.762,32500.0
2011-12-08 11:25:00,30.66,30.68,30.66,30.66,26600.0,23.762,23.7775,23.762,23.762,26600.0
2011-12-08 11:30:00,30.66,30.7,30.66,30.68,29300.0,23.762,23.793,23.762,23.7775,29300.0
2011-12-08 11:35:00,30.68,30.7,30.66,30.68,59400.0,23.7775,23.793,23.762,23.7775,59400.0
2011-12-08 11:40:00,30.67,30.69,30.66,30.68,62600.0,23.7697,23.7852,23.762,23.7775,62600.0
2011-12-08 11:45:00,30.68,30.7,30.66,30.69,44400.0,23.7775,23.793,23.762,23.7852,44400.0
2011-12-08 11:50:00,30.68,30.72,30.67,30.72,40500.0,23.7775,23.8085,23.7697,23.8085,40500.0
2011-12-08 11:55:00,30.71,30.72,30.63,30.64,23000.0,23.8007,23.8085,23.7387,23.7465,23000.0
2011-12-08 12:00:00,30.64,30.64,30.57,30.59,47100.0,23.7465,23.7465,23.6922,23.7077,47100.0
2011-12-08 12:05:00,30.6,30.7,30.59,30.7,27400.0,23.7155,23.793,23.7077,23.793,27400.0
2011-12-08 12:10:00,30.69,30.71,30.66,30.7,18000.0,23.7852,23.8007,23.762,23.793,18000.0
2011-12-08 12:15:00,30.7,30.72,30.68,30.7,11100.0,23.793,23.8085,23.7775,23.793,11100.0
2011-12-08 12:20:00,30.71,30.72,30.69,30.7,19300.0,23.8007,23.8085,23.7852,23.793,19300.0
2011-12-08 12:25:00,30.7,30.72,30.68,30.7,24100.0,23.793,23.8085,23.7775,23.793,24100.0
2011-12-08 12:30:00,30.69,30.74,30.67,30.73,28500.0,23.7852,23.824,23.7697,23.8162,28500.0
2011-12-08 12:35:00,30.73,30.74,30.69,30.7,21700.0,23.8162,23.824,23.7852,23.793,21700.0
2011-12-08 12:40:00,30.7,30.72,30.69,30.7,17600.0,23.793,23.8085,23.7852,23.793,17600.0
2011-12-08 12:45:00,30.7,30.74,30.7,30.74,18700.0,23.793,23.824,23.793,23.824,18700.0
2011-12-08 12:50:00,30.74,30.75,30.72,30.72,21100.0,23.824,23.8317,23.8085,23.8085,21100.0
2011-12-08 12:55:00,30.72,30.73,30.7,30.7,7500.0,23.8085,23.8162,23.793,23.793,7500.0
2011-12-08 13:00:00,30.7,30.71,30.68,30.7,31900.0,23.793,23.8007,23.7775,23.793,31900.0
2011-12-08 13:05:00,30.7,30.72,30.68,30.7,53200.0,23.793,23.8085,23.7775,23.793,53200.0
2011-12-08 13:10:00,30.7,30.72,30.7,30.71,54900.0,23.793,23.8085,23.793,23.8007,54900.0
2011-12-08 13:15:00,30.71,30.73,30.68,30.73,19400.0,23.8007,23.8162,23.7775,23.8162,19400.0
2011-12-08 13:20:00,30.73,30.73,30.69,30.71,31300.0,23.8162,23.8162,23.7852,23.8007,31300.0
2011-12-08 13:25:00,30.7,30.75,30.7,30.74,21500.0,23.793,23.8317,23.793,23.824,21500.0
2011-12-08 13:30:00,30.72,30.73,30.69,30.7,11200.0,23.8085,23.8162,23.7852,23.793,11200.0
2011-12-08 13:35:00,30.7,30.73,30.7,30.7,30700.0,23.793,23.8162,23.793,23.793,30700.0
2011-12-08 13:40:00,30.7,30.73,30.69,30.73,16700.0,23.793,23.8162,23.7852,23.8162,16700.0
2011-12-08 13:45:00,30.72,30.76,30.7,30.72,25000.0,23.8085,23.8395,23.793,23.8085,25000.0
2011-12-08 13:50:00,30.72,30.73,30.71,30.72,9300.0,23.8085,23.8162,23.8007,23.8085,9300.0
2011-12-08 13:55:00,30.71,30.73,30.69,30.73,13700.0,23.8007,23.8162,23.7852,23.8162,13700.0
2011-12-08 14:00:00,30.71,30.71,30.68,30.7,23000.0,23.8007,23.8007,23.7775,23.793,23000.0
2011-12-08 14:05:00,30.7,30.72,30.67,30.71,28100.0,23.793,23.8085,23.7697,23.8007,28100.0
2011-12-08 14:10:00,30.71,30.72,30.68,30.68,10400.0,23.8007,23.8085,23.7775,23.7775,10400.0
2011-12-08 14:15:00,30.68,30.73,30.67,30.71,21700.0,23.7775,23.8162,23.7697,23.8007,21700.0
2011-12-08 14:20:00,30.71,30.71,30.66,30.68,17500.0,23.8007,23.8007,23.762,23.7775,17500.0
2011-12-08 14:25:00,30.68,30.69,30.66,30.66,15800.0,23.7775,23.7852,23.762,23.762,15800.0
2011-12-08 14:30:00,30.66,30.7,30.65,30.69,34400.0,23.762,23.793,23.7542,23.7852,34400.0
2011-12-08 14:35:00,30.68,30.69,30.63,30.64,21100.0,23.7775,23.7852,23.7387,23.7465,21100.0
2011-12-08 14:40:00,30.64,30.68,30.63,30.68,42600.0,23.7465,23.7775,23.7387,23.7775,42600.0
2011-12-08 14:45:00,30.67,30.71,30.66,30.71,17400.0,23.7697,23.8007,23.762,23.8007,17400.0
2011-12-08 14:50:00,30.71,30.71,30.65,30.65,41100.0,23.8007,23.8007,23.7542,23.7542,41100.0
2011-12-08 14:55:00,30.65,30.66,30.64,30.66,32800.0,23.7542,23.762,23.7465,23.762,32800.0
2011-12-08 15:00:00,30.66,30.66,30.63,30.63,46700.0,23.762,23.762,23.7387,23.7387,46700.0
2011-12-08 15:05:00,30.63,30.63,30.57,30.57,68500.0,23.7387,23.7387,23.6922,23.6922,68500.0
2011-12-08 15:10:00,30.57,30.69,30.57,30.68,54500.0,23.6922,23.7852,23.6922,23.7775,54500.0
2011-12-08 15:15:00,30.69,30.71,30.67,30.7,30800.0,23.7852,23.8007,23.7697,23.793,30800.0
2011-12-08 15:20:00,30.71,30.71,30.65,30.67,33000.0,23.8007,23.8007,23.7542,23.7697,33000.0
2011-12-08 15:25:00,30.66,30.73,30.65,30.7,41600.0,23.762,23.8162,23.7542,23.793,41600.0
2011-12-08 15:30:00,30.7,30.81,30.69,30.78,53200.0,23.793,23.8782,23.7852,23.855,53200.0
2011-12-08 15:35:00,30.77,30.79,30.68,30.69,65500.0,23.8472,23.8627,23.7775,23.7852,65500.0
2011-12-08 15:40:00,30.7,30.71,30.62,30.66,167600.0,23.793,23.8007,23.731,23.762,167600.0
2011-12-08 15:45:00,30.66,30.69,30.57,30.62,170600.0,23.762,23.7852,23.6922,23.731,170600.0
2011-12-08 15:50:00,30.63,30.65,30.59,30.65,220200.0,23.7387,23.7542,23.7077,23.7542,220200.0
2011-12-08 15:55:00,30.65,30.65,30.54,30.59,481500.0,23.7542,23.7542,23.6689,23.7077,481500.0
2011-12-09 09:30:00,30.74,31.05,30.74,31.05,42300.0,23.824,24.0642,23.824,24.0642,42300.0
2011-12-09 09:35:00,31.03,31.04,30.93,30.97,31400.0,24.0487,24.0565,23.9712,24.0022,31400.0
2011-12-09 09:40:00,30.96,30.98,30.93,30.96,38300.0,23.9945,24.01,23.9712,23.9945,38300.0
2011-12-09 09:45:00,30.95,31.04,30.94,31.0,40700.0,23.9867,24.0565,23.979,24.0255,40700.0
2011-12-09 09:50:00,30.99,31.02,30.9,30.93,59000.0,24.0177,24.041,23.948,23.9712,59000.0
2011-12-09 09:55:00,30.92,30.94,30.88,30.91,51300.0,23.9635,23.979,23.9325,23.9557,51300.0
2011-12-09 10:00:00,30.91,31.02,30.89,31.0,45400.0,23.9557,24.041,23.9402,24.0255,45400.0
2011-12-09 10:05:00,31.0,31.01,30.98,31.0,40900.0,24.0255,24.0332,24.01,24.0255,40900.0
2011-12-09 10:10:00,31.01,31.02,30.98,30.99,32600.0,24.0332,24.041,24.01,24.0177,32600.0
2011-12-09 10:15:00,31.0,31.01,30.97,30.98,29500.0,24.0255,24.0332,24.0022,24.01,29500.0
2011-12-09 10:20:00,30.97,30.99,30.96,30.98,24300.0,24.0022,24.0177,23.9945,24.01,24300.0
2011-12-09 10:25:00,30.96,30.98,30.91,30.95,12700.0,23.9945,24.01,23.9557,23.9867,12700.0
2011-12-09 10:30:00,30.95,30.98,30.94,30.96,20000.0,23.9867,24.01,23.979,23.9945,20000.0
2011-12-09 10:35:00,30.97,30.98,30.91,30.93,18100.0,24.0022,24.01,23.9557,23.9712,18100.0
2011-12-09 10:40:00,30.93,31.0,30.92,30.93,32200.0,23.9712,24.0255,23.9635,23.9712,32200.0
2011-12-09 10:45:00,30.94,30.95,30.9,30.95,28200.0,23.979,23.9867,23.948,23.9867,28200.0
2011-12-09 10:50:00,30.95,30.97,30.9,30.94,37600.0,23.9867,24.0022,23.948,23.979,37600.0
2011-12-09 10:55:00,30.94,30.99,30.94,30.99,20800.0,23.979,24.0177,23.979,24.0177,20800.0
2011-12-09 11:00:00,30.98,31.04,30.98,31.02,20100.0,24.01,24.0565,24.01,24.041,20100.0
2011-12-09 11:05:00,31.02,31.05,31.01,31.04,14200.0,24.041,24.0642,24.0332,24.0565,14200.0
2011-12-09 11:10:00,31.05,31.07,31.02,31.03,33300.0,24.0642,24.0797,24.041,24.0487,33300.0
2011-12-09 11:15:00,31.04,31.04,30.99,31.02,30100.0,24.0565,24.0565,24.0177,24.041,30100.0
2011-12-09 11:20:00,31.03,31.04,31.01,31.02,20200.0,24.0487,24.0565,24.0332,24.041,20200.0
2011-12-09 11:25:00,31.03,31.06,31.01,31.06,124100.0,24.0487,24.072,24.0332,24.072,124100.0
2011-12-09 11:30:00,31.06,31.07,31.01,31.03,41400.0,24.072,24.0797,24.0332,24.0487,41400.0
2011-12-09 11:35:00,31.03,31.04,31.03,31.03,14900.0,24.0487,24.0565,24.0487,24.0487,14900.0
2011-12-09 11:40:00,31.04,31.05,31.01,31.04,68500.0,24.0565,24.0642,24.0332,24.0565,68500.0
2011-12-09 11:45:00,31.04,31.04,30.97,30.99,80900.0,24.0565,24.0565,24.0022,24.0177,80900.0
2011-12-09 11:50:00,30.99,31.01,30.98,30.99,47600.0,24.0177,24.0332,24.01,24.0177,47600.0
2011-12-09 11:55:00,31.0,31.05,30.99,31.02,36400.0,24.0255,24.0642,24.0177,24.041,36400.0
2011-12-09 12:00:00,31.03,31.03,31.0,31.02,35500.0,24.0487,24.0487,24.0255,24.041,35500.0
2011-12-09 12:05:00,31.02,31.02,31.0,31.0,14000.0,24.041,24.041,24.0255,24.0255,14000.0
2011-12-09 12:10:00,31.01,31.04,31.01,31.04,15600.0,24.0332,24.0565,24.0332,24.0565,15600.0
2011-12-09 12:15:00,31.04,31.1,31.04,31.1,21800.0,24.0565,24.103,24.0565,24.103,21800.0
2011-12-09 12:20:00,31.09,31.1,31.07,31.09,16700.0,24.0952,24.103,24.0797,24.0952,16700.0
2011-12-09 12:25:00,31.09,31.09,31.05,31.06,14400.0,24.0952,24.0952,24.0642,24.072,14400.0
2011-12-09 12:30:00,31.05,31.06,31.03,31.05,20400.0,24.0642,24.072,24.0487,24.0642,20400.0
2011-12-09 12:35:00,31.05,31.08,31.04,31.05,18700.0,24.0642,24.0875,24.0565,24.0642,18700.0
2011-12-09 12:40:00,31.05,31.11,31.04,31.08,28500.0,24.0642,24.1107,24.0565,24.0875,28500.0
2011-12-09 12:45:00,31.09,31.12,31.08,31.08,26200.0,24.0952,24.1185,24.0875,24.0875,26200.0
2011-12-09 12:50:00,31.08,31.09,31.07,31.08,13200.0,24.0875,24.0952,24.0797,24.0875,13200.0
2011-12-09 12:55:00,31.08,31.09,31.07,31.07,10800.0,24.0875,24.0952,24.0797,24.0797,10800.0
2011-12-09 13:00:00,31.07,31.1,31.07,31.09,14100.0,24.0797,24.103,24.0797,24.0952,14100.0
2011-12-09 13:05:00,31.09,31.09,31.04,31.04,18300.0,24.0952,24.0952,24.0565,24.0565,18300.0
2011-12-09 13:10:00,31.04,31.04,31.01,31.01,10300.0,24.0565,24.0565,24.0332,24.0332,10300.0
2011-12-09 13:15:00,31.01,31.02,31.01,31.01,7600.0,24.0332,24.041,24.0332,24.0332,7600.0
2011-12-09 13:20:00,31.02,31.05,31.02,31.03,14100.0,24.041,24.0642,24.041,24.0487,14100.0
2011-12-09 13:25:00,31.04,31.08,31.03,31.06,19700.0,24.0565,24.0875,24.0487,24.072,19700.0
2011-12-09 13:30:00,31.07,31.07,31.04,31.05,23500.0,24.0797,24.0797,24.0565,24.0642,23500.0
2011-12-09 13:35:00,31.03,31.04,31.0,31.01,17800.0,24.0487,24.0565,24.0255,24.0332,17800.0
2011-12-09 13:40:00,31.01,31.03,31.0,31.02,19600.0,24.0332,24.0487,24.0255,24.041,19600.0
2011-12-09 13:45:00,31.02,31.02,31.01,31.01,14800.0,24.041,24.041,24.0332,24.0332,14800.0
2011-12-09 13:50:00,31.02,31.02,31.0,31.02,16200.0,24.041,24.041,24.0255,24.041,16200.0
2011-12-09 13:55:00,31.01,31.01,30.99,30.99,121400.0,24.0332,24.0332,24.0177,24.0177,121400.0
2011-12-09 14:00:00,30.99,31.03,30.98,31.02,23000.0,24.0177,24.0487,24.01,24.041,23000.0
2011-12-09 14:05:00,31.02,31.06,31.01,31.05,23200.0,24.041,24.072,24.0332,24.0642,23200.0
2011-12-09 14:10:00,31.05,31.07,31.04,31.07,17900.0,24.0642,24.0797,24.0565,24.0797,17900.0
2011-12-09 14:15:00,31.06,31.06,31.01,31.02,12500.0,24.072,24.072,24.0332,24.041,12500.0
2011-12-09 14:20:00,31.02,31.02,30.99,31.01,14800.0,24.041,24.041,24.0177,24.0332,14800.0
2011-12-09 14:25:00,31.01,31.08,31.0,31.07,31600.0,24.0332,24.0875,24.0255,24.0797,31600.0
2011-12-09 14:30:00,31.07,31.09,31.07,31.09,13300.0,24.0797,24.0952,24.0797,24.0952,13300.0
2011-12-09 14:35:00,31.08,31.09,31.07,31.07,8400.0,24.0875,24.0952,24.0797,24.0797,8400.0
2011-12-09 14:40:00,31.07,31.08,31.05,31.08,8600.0,24.0797,24.0875,24.0642,24.0875,8600.0
2011-12-09 14:45:00,31.08,31.12,31.07,31.12,34900.0,24.0875,24.1185,24.0797,24.1185,34900.0
2011-12-09 14:50:00,31.11,31.13,31.1,31.12,21300.0,24.1107,24.1262,24.103,24.1185,21300.0
2011-12-09 14:55:00,31.12,31.13,31.07,31.07,15800.0,24.1185,24.1262,24.0797,24.0797,15800.0
2011-12-09 15:00:00,31.07,31.08,31.03,31.03,18800.0,24.0797,24.0875,24.0487,24.0487,18800.0
2011-12-09 15:05:00,31.01,31.03,31.0,31.03,20900.0,24.0332,24.0487,24.0255,24.0487,20900.0
2011-12-09 15:10:00,31.03,31.04,31.02,31.04,20300.0,24.0487,24.0565,24.041,24.0565,20300.0
2011-12-09 15:15:00,31.04,31.05,31.01,31.01,17200.0,24.0565,24.0642,24.0332,24.0332,17200.0
2011-12-09 15:20:00,31.0,31.05,31.0,31.04,25700.0,24.0255,24.0642,24.0255,24.0565,25700.0
2011-12-09 15:25:00,31.04,31.08,31.04,31.08,18100.0,24.0565,24.0875,24.0565,24.0875,18100.0
2011-12-09 15:30:00,31.08,31.09,31.04,31.05,19800.0,24.0875,24.0952,24.0565,24.0642,19800.0
2011-12-09 15:35:00,31.05,31.07,31.04,31.07,132300.0,24.0642,24.0797,24.0565,24.0797,132300.0
2011-12-09 15:40:00,31.07,31.11,31.06,31.1,38600.0,24.0797,24.1107,24.072,24.103,38600.0
2011-12-09 15:45:00,31.09,31.09,31.01,31.05,214400.0,24.0952,24.0952,24.0332,24.0642,214400.0
2011-12-09 15:50:00,31.05,31.08,31.05,31.08,60800.0,24.0642,24.0875,24.0642,24.0875,60800.0
2011-12-09 15:55:00,31.08,31.11,31.03,31.04,227600.0,24.0875,24.1107,24.0487,24.0565,227600.0
2011-12-12 09:30:00,30.77,30.8,30.65,30.7,48800.0,23.8472,23.8705,23.7542,23.793,48800.0
2011-12-12 09:35:00,30.7,30.78,30.69,30.76,79400.0,23.793,23.855,23.7852,23.8395,79400.0
2011-12-12 09:40:00,30.76,30.82,30.76,30.78,33300.0,23.8395,23.886,23.8395,23.855,33300.0
2011-12-12 09:45:00,30.79,30.85,30.79,30.81,24800.0,23.8627,23.9092,23.8627,23.8782,24800.0
2011-12-12 09:50:00,30.8,30.84,30.78,30.79,36400.0,23.8705,23.9015,23.855,23.8627,36400.0
2011-12-12 09:55:00,30.79,30.82,30.75,30.8,56800.0,23.8627,23.886,23.8317,23.8705,56800.0
2011-12-12 10:00:00,30.8,30.83,30.77,30.77,75700.0,23.8705,23.8937,23.8472,23.8472,75700.0
2011-12-12 10:05:00,30.77,30.78,30.75,30.76,32300.0,23.8472,23.855,23.8317,23.8395,32300.0
2011-12-12 10:10:00,30.76,30.79,30.75,30.78,31100.0,23.8395,23.8627,23.8317,23.855,31100.0
2011-12-12 10:15:00,30.79,30.79,30.75,30.75,49400.0,23.8627,23.8627,23.8317,23.8317,49400.0
2011-12-12 10:20:00,30.75,30.78,30.73,30.78,44900.0,23.8317,23.855,23.8162,23.855,44900.0
2011-12-12 10:25:00,30.77,30.83,30.77,30.81,45400.0,23.8472,23.8937,23.8472,23.8782,45400.0
2011-12-12 10:30:00,30.8,30.8,30.76,30.78,39000.0,23.8705,23.8705,23.8395,23.855,39000.0
2011-12-12 10:35:00,30.77,30.77,30.68,30.68,16400.0,23.8472,23.8472,23.7775,23.7775,16400.0
2011-12-12 10:40:00,30.68,30.71,30.66,30.7,11500.0,23.7775,23.8007,23.762,23.793,11500.0
2011-12-12 10:45:00,30.7,30.7,30.66,30.68,10000.0,23.793,23.793,23.762,23.7775,10000.0
2011-12-12 10:50:00,30.68,30.69,30.61,30.62,16500.0,23.7775,23.7852,23.7232,23.731,16500.0
2011-12-12 10:55:00,30.62,30.69,30.6,30.68,43400.0,23.731,23.7852,23.7155,23.7775,43400.0
2011-12-12 11:00:00,30.69,30.71,30.66,30.7,31300.0,23.7852,23.8007,23.762,23.793,31300.0
2011-12-12 11:05:00,30.7,30.7,30.6,30.61,16600.0,23.793,23.793,23.7155,23.7232,16600.0
2011-12-12 11:10:00,30.61,30.62,30.6,30.61,28900.0,23.7232,23.731,23.7155,23.7232,28900.0
2011-12-12 11:15:00,30.62,30.64,30.6,30.62,43900.0,23.731,23.7465,23.7155,23.731,43900.0
2011-12-12 11:20:00,30.61,30.66,30.6,30.65,38900.0,23.7232,23.762,23.7155,23.7542,38900.0
2011-12-12 11:25:00,30.65,30.67,30.65,30.66,79400.0,23.7542,23.7697,23.7542,23.762,79400.0
2011-12-12 11:30:00,30.67,30.68,30.65,30.66,36500.0,23.7697,23.7775,23.7542,23.762,36500.0
2011-12-12 11:35:00,30.66,30.68,30.65,30.66,26100.0,23.762,23.7775,23.7542,23.762,26100.0
2011-12-12 11:40:00,30.66,30.66,30.56,30.56,25500.0,23.762,23.762,23.6844,23.6844,25500.0
2011-12-12 11:45:00,30.56,30.57,30.47,30.47,20100.0,23.6844,23.6922,23.6147,23.6147,20100.0
2011-12-12 11:50:00,30.48,30.5,30.44,30.48,28800.0,23.6224,23.6379,23.5914,23.6224,28800.0
2011-12-12 11:55:00,30.47,30.47,30.38,30.4,50800.0,23.6147,23.6147,23.5449,23.5604,50800.0
2011-12-12 12:00:00,30.4,30.41,30.38,30.4,15500.0,23.5604,23.5682,23.5449,23.5604,15500.0
2011-12-12 12:05:00,30.39,30.4,30.38,30.4,24400.0,23.5527,23.5604,23.5449,23.5604,24400.0
2011-12-12 12:10:00,30.39,30.48,30.38,30.48,22500.0,23.5527,23.6224,23.5449,23.6224,22500.0
2011-12-12 12:15:00,30.47,30.49,30.45,30.45,14500.0,23.6147,23.6302,23.5992,23.5992,14500.0
2011-12-12 12:20:00,30.45,30.49,30.45,30.48,28100.0,23.5992,23.6302,23.5992,23.6224,28100.0
2011-12-12 12:25:00,30.47,30.5,30.45,30.48,12800.0,23.6147,23.6379,23.5992,23.6224,12800.0
2011-12-12 12:30:00,30.48,30.49,30.46,30.48,13800.0,23.6224,23.6302,23.6069,23.6224,13800.0
2011-12-12 12:35:00,30.48,30.51,30.48,30.51,10900.0,23.6224,23.6457,23.6224,23.6457,10900.0
2011-12-12 12:40:00,30.51,30.51,30.49,30.49,7900.0,23.6457,23.6457,23.6302,23.6302,7900.0
2011-12-12 12:45:00,30.48,30.49,30.46,30.46,7300.0,23.6224,23.6302,23.6069,23.6069,7300.0
2011-12-12 12:50:00,30.48,30.51,30.48,30.49,13700.0,23.6224,23.6457,23.6224,23.6302,13700.0
2011-12-12 12:55:00,30.49,30.5,30.45,30.45,20900.0,23.6302,23.6379,23.5992,23.5992,20900.0
2011-12-12 13:00:00,30.46,30.49,30.45,30.47,33300.0,23.6069,23.6302,23.5992,23.6147,33300.0
2011-12-12 13:05:00,30.48,30.51,30.47,30.47,14900.0,23.6224,23.6457,23.6147,23.6147,14900.0
2011-12-12 13:10:00,30.47,30.47,30.45,30.46,27200.0,23.6147,23.6147,23.5992,23.6069,27200.0
2011-12-12 13:15:00,30.45,30.5,30.45,30.47,16400.0,23.5992,23.6379,23.5992,23.6147,16400.0
2011-12-12 13:20:00,30.47,30.48,30.46,30.48,8400.0,23.6147,23.6224,23.6069,23.6224,8400.0
2011-12-12 13:25:00,30.48,30.54,30.48,30.53,19900.0,23.6224,23.6689,23.6224,23.6612,19900.0
2011-12-12 13:30:00,30.54,30.56,30.54,30.55,21700.0,23.6689,23.6844,23.6689,23.6767,21700.0
2011-12-12 13:35:00,30.55,30.56,30.52,30.52,20200.0,23.6767,23.6844,23.6534,23.6534,20200.0
2011-12-12 13:40:00,30.52,30.54,30.52,30.53,10100.0,23.6534,23.6689,23.6534,23.6612,10100.0
2011-12-12 13:45:00,30.52,30.53,30.49,30.5,26100.0,23.6534,23.6612,23.6302,23.6379,26100.0
2011-12-12 13:50:00,30.51,30.51,30.5,30.51,49800.0,23.6457,23.6457,23.6379,23.6457,49800.0
2011-12-12 13:55:00,30.51,30.55,30.51,30.54,42600.0,23.6457,23.6767,23.6457,23.6689,42600.0
2011-12-12 14:00:00,30.54,30.55,30.51,30.54,25100.0,23.6689,23.6767,23.6457,23.6689,25100.0
2011-12-12 14:05:00,30.53,30.54,30.47,30.51,46600.0,23.6612,23.6689,23.6147,23.6457,46600.0
2011-12-12 14:10:00,30.51,30.54,30.48,30.51,60500.0,23.6457,23.6689,23.6224,23.6457,60500.0
2011-12-12 14:15:00,30.51,30.55,30.51,30.55,22800.0,23.6457,23.6767,23.6457,23.6767,22800.0
2011-12-12 14:20:00,30.55,30.57,30.55,30.56,18000.0,23.6767,23.6922,23.6767,23.6844,18000.0
2011-12-12 14:25:00,30.57,30.57,30.51,30.51,23000.0,23.6922,23.6922,23.6457,23.6457,23000.0
2011-12-12 14:30:00,30.5,30.52,30.5,30.51,37700.0,23.6379,23.6534,23.6379,23.6457,37700.0
2011-12-12 14:35:00,30.51,30.51,30.45,30.45,46400.0,23.6457,23.6457,23.5992,23.5992,46400.0
2011-12-12 14:40:00,30.45,30.47,30.43,30.46,32800.0,23.5992,23.6147,23.5837,23.6069,32800.0
2011-12-12 14:45:00,30.47,30.48,30.46,30.48,22300.0,23.6147,23.6224,23.6069,23.6224,22300.0
2011-12-12 14:50:00,30.48,30.48,30.47,30.48,9400.0,23.6224,23.6224,23.6147,23.6224,9400.0
2011-12-12 14:55:00,30.48,30.54,30.47,30.54,13100.0,23.6224,23.6689,23.6147,23.6689,13100.0
2011-12-12 15:00:00,30.53,30.53,30.49,30.51,38500.0,23.6612,23.6612,23.6302,23.6457,38500.0
2011-12-12 15:05:00,30.51,30.52,30.48,30.49,46500.0,23.6457,23.6534,23.6224,23.6302,46500.0
2011-12-12 15:10:00,30.49,30.51,30.48,30.49,23800.0,23.6302,23.6457,23.6224,23.6302,23800.0
2011-12-12 15:15:00,30.48,30.49,30.46,30.48,39300.0,23.6224,23.6302,23.6069,23.6224,39300.0
2011-12-12 15:20:00,30.48,30.48,30.44,30.48,76100.0,23.6224,23.6224,23.5914,23.6224,76100.0
2011-12-12 15:25:00,30.49,30.59,30.48,30.53,50000.0,23.6302,23.7077,23.6224,23.6612,50000.0
2011-12-12 15:30:00,30.53,30.54,30.51,30.53,38500.0,23.6612,23.6689,23.6457,23.6612,38500.0
2011-12-12 15:35:00,30.52,30.54,30.51,30.53,43000.0,23.6534,23.6689,23.6457,23.6612,43000.0
2011-12-12 15:40:00,30.53,30.61,30.53,30.56,71200.0,23.6612,23.7232,23.6612,23.6844,71200.0
2011-12-12 15:45:00,30.57,30.58,30.51,30.55,63800.0,23.6922,23.6999,23.6457,23.6767,63800.0
2011-12-12 15:50:00,30.55,30.59,30.54,30.58,67100.0,23.6767,23.7077,23.6689,23.6999,67100.0
2011-12-12 15:55:00,30.58,30.59,30.51,30.59,246200.0,23.6999,23.7077,23.6457,23.7077,246200.0
2011-12-13 09:30:00,30.78,30.87,30.72,30.78,23100.0,23.855,23.9247,23.8085,23.855,23100.0
2011-12-13 09:35:00,30.79,30.83,30.78,30.82,23300.0,23.8627,23.8937,23.855,23.886,23300.0
2011-12-13 09:40:00,30.81,30.87,30.78,30.86,39400.0,23.8782,23.9247,23.855,23.917,39400.0
2011-12-13 09:45:00,30.86,30.87,30.8,30.81,9900.0,23.917,23.9247,23.8705,23.8782,9900.0
2011-12-13 09:50:00,30.81,30.83,30.79,30.81,11600.0,23.8782,23.8937,23.8627,23.8782,11600.0
2011-12-13 09:55:00,30.84,30.84,30.77,30.79,8800.0,23.9015,23.9015,23.8472,23.8627,8800.0
2011-12-13 10:00:00,30.8,30.82,30.79,30.8,16600.0,23.8705,23.886,23.8627,23.8705,16600.0
2011-12-13 10:05:00,30.81,30.82,30.79,30.81,11800.0,23.8782,23.886,23.8627,23.8782,11800.0
2011-12-13 10:10:00,30.81,30.84,30.81,30.82,4200.0,23.8782,23.9015,23.8782,23.886,4200.0
2011-12-13 10:15:00,30.83,30.84,30.8,30.82,6700.0,23.8937,23.9015,23.8705,23.886,6700.0
2011-12-13 10:20:00,30.83,30.85,30.8,30.8,8900.0,23.8937,23.9092,23.8705,23.8705,8900.0
2011-12-13 10:25:00,30.8,30.8,30.75,30.75,6900.0,23.8705,23.8705,23.8317,23.8317,6900.0
2011-12-13 10:30:00,30.76,30.79,30.75,30.75,6700.0,23.8395,23.8627,23.8317,23.8317,6700.0
2011-12-13 10:35:00,30.76,30.79,30.75,30.77,17400.0,23.8395,23.8627,23.8317,23.8472,17400.0
2011-12-13 10:40:00,30.77,30.79,30.76,30.78,17500.0,23.8472,23.8627,23.8395,23.855,17500.0
2011-12-13 10:45:00,30.77,30.77,30.72,30.72,29900.0,23.8472,23.8472,23.8085,23.8085,29900.0
2011-12-13 10:50:00,30.72,30.76,30.72,30.75,4400.0,23.8085,23.8395,23.8085,23.8317,4400.0
2011-12-13 10:55:00,30.76,30.79,30.76,30.78,11200.0,23.8395,23.8627,23.8395,23.855,11200.0
2011-12-13 11:00:00,30.77,30.77,30.72,30.74,28400.0,23.8472,23.8472,23.8085,23.824,28400.0
2011-12-13 11:05:00,30.74,30.78,30.73,30.78,36900.0,23.824,23.855,23.8162,23.855,36900.0
2011-12-13 11:10:00,30.77,30.81,30.77,30.8,15700.0,23.8472,23.8782,23.8472,23.8705,15700.0
2011-12-13 11:15:00,30.8,30.84,30.79,30.83,23900.0,23.8705,23.9015,23.8627,23.8937,23900.0
2011-12-13 11:20:00,30.83,30.85,30.81,30.85,8100.0,23.8937,23.9092,23.8782,23.9092,8100.0
2011-12-13 11:25:00,30.85,30.87,30.85,30.86,10100.0,23.9092,23.9247,23.9092,23.917,10100.0
2011-12-13 11:30:00,30.86,30.91,30.83,30.88,49600.0,23.917,23.9557,23.8937,23.9325,49600.0
2011-12-13 11:35:00,30.89,30.91,30.88,30.91,12800.0,23.9402,23.9557,23.9325,23.9557,12800.0
2011-12-13 11:40:00,30.91,30.91,30.87,30.87,9000.0,23.9557,23.9557,23.9247,23.9247,9000.0
2011-12-13 11:45:00,30.87,30.87,30.83,30.84,11200.0,23.9247,23.9247,23.8937,23.9015,11200.0
2011-12-13 11:50:00,30.84,30.88,30.84,30.88,7900.0,23.9015,23.9325,23.9015,23.9325,7900.0
2011-12-13 11:55:00,30.88,30.91,30.88,30.9,14600.0,23.9325,23.9557,23.9325,23.948,14600.0
2011-12-13 12:00:00,30.91,30.91,30.9,30.9,4300.0,23.9557,23.9557,23.948,23.948,4300.0
2011-12-13 12:05:00,30.9,30.9,30.87,30.88,4700.0,23.948,23.948,23.9247,23.9325,4700.0
2011-12-13 12:10:00,30.88,30.89,30.87,30.87,3300.0,23.9325,23.9402,23.9247,23.9247,3300.0
2011-12-13 12:15:00,30.87,30.87,30.85,30.85,6100.0,23.9247,23.9247,23.9092,23.9092,6100.0
2011-12-13 12:20:00,30.85,30.86,30.84,30.85,5000.0,23.9092,23.917,23.9015,23.9092,5000.0
2011-12-13 12:25:00,30.86,30.86,30.82,30.84,5900.0,23.917,23.917,23.886,23.9015,5900.0
2011-12-13 12:30:00,30.85,30.86,30.84,30.84,4500.0,23.9092,23.917,23.9015,23.9015,4500.0
2011-12-13 12:35:00,30.85,30.86,30.82,30.82,6600.0,23.9092,23.917,23.886,23.886,6600.0
2011-12-13 12:40:00,30.82,30.84,30.8,30.82,18800.0,23.886,23.9015,23.8705,23.886,18800.0
2011-12-13 12:45:00,30.83,30.87,30.81,30.87,13600.0,23.8937,23.9247,23.8782,23.9247,13600.0
2011-12-13 12:50:00,30.87,30.89,30.86,30.89,9200.0,23.9247,23.9402,23.917,23.9402,9200.0
2011-12-13 12:55:00,30.89,30.92,30.88,30.91,11400.0,23.9402,23.9635,23.9325,23.9557,11400.0
2011-12-13 13:00:00,30.91,30.92,30.89,30.89,13100.0,23.9557,23.9635,23.9402,23.9402,13100.0
2011-12-13 13:05:00,30.88,30.89,30.83,30.85,9600.0,23.9325,23.9402,23.8937,23.9092,9600.0
2011-12-13 13:10:00,30.85,30.89,30.84,30.85,10700.0,23.9092,23.9402,23.9015,23.9092,10700.0
2011-12-13 13:15:00,30.84,30.85,30.83,30.84,10900.0,23.9015,23.9092,23.8937,23.9015,10900.0
2011-12-13 13:20:00,30.85,30.86,30.8,30.8,27300.0,23.9092,23.917,23.8705,23.8705,27300.0
2011-12-13 13:25:00,30.8,30.81,30.78,30.79,28300.0,23.8705,23.8782,23.855,23.8627,28300.0
2011-12-13 13:30:00,30.78,30.81,30.78,30.81,7300.0,23.855,23.8782,23.855,23.8782,7300.0
2011-12-13 13:35:00,30.81,30.82,30.76,30.76,13300.0,23.8782,23.886,23.8395,23.8395,13300.0
2011-12-13 13:40:00,30.77,30.8,30.76,30.8,7200.0,23.8472,23.8705,23.8395,23.8705,7200.0
2011-12-13 13:45:00,30.81,30.82,30.79,30.8,10800.0,23.8782,23.886,23.8627,23.8705,10800.0
2011-12-13 13:50:00,30.8,30.8,30.79,30.79,3000.0,23.8705,23.8705,23.8627,23.8627,3000.0
2011-12-13 13:55:00,30.8,30.8,30.79,30.79,5900.0,23.8705,23.8705,23.8627,23.8627,5900.0
2011-12-13 14:00:00,30.79,30.82,30.79,30.81,26200.0,23.8627,23.886,23.8627,23.8782,26200.0
2011-12-13 14:05:00,30.81,30.83,30.81,30.83,10600.0,23.8782,23.8937,23.8782,23.8937,10600.0
2011-12-13 14:10:00,30.83,30.83,30.79,30.82,25100.0,23.8937,23.8937,23.8627,23.886,25100.0
2011-12-13 14:15:00,30.82,30.83,30.77,30.79,33300.0,23.886,23.8937,23.8472,23.8627,33300.0
2011-12-13 14:20:00,30.79,30.81,30.74,30.76,66900.0,23.8627,23.8782,23.824,23.8395,66900.0
2011-12-13 14:25:00,30.75,30.82,30.75,30.81,35100.0,23.8317,23.886,23.8317,23.8782,35100.0
2011-12-13 14:30:00,30.8,30.8,30.7,30.7,27500.0,23.8705,23.8705,23.793,23.793,27500.0
2011-12-13 14:35:00,30.71,30.71,30.61,30.63,49300.0,23.8007,23.8007,23.7232,23.7387,49300.0
2011-12-13 14:40:00,30.62,30.65,30.58,30.6,172000.0,23.731,23.7542,23.6999,23.7155,172000.0
2011-12-13 14:45:00,30.6,30.62,30.5,30.52,51000.0,23.7155,23.731,23.6379,23.6534,51000.0
2011-12-13 14:50:00,30.53,30.66,30.53,30.62,31200.0,23.6612,23.762,23.6612,23.731,31200.0
2011-12-13 14:55:00,30.62,30.64,30.6,30.61,15500.0,23.731,23.7465,23.7155,23.7232,15500.0
2011-12-13 15:00:00,30.6,30.66,30.6,30.66,18000.0,23.7155,23.762,23.7155,23.762,18000.0
2011-12-13 15:05:00,30.66,30.69,30.65,30.67,32000.0,23.762,23.7852,23.7542,23.7697,32000.0
2011-12-13 15:10:00,30.67,30.69,30.65,30.65,52800.0,23.7697,23.7852,23.7542,23.7542,52800.0
2011-12-13 15:15:00,30.65,30.67,30.63,30.63,35200.0,23.7542,23.7697,23.7387,23.7387,35200.0
2011-12-13 15:20:00,30.63,30.65,30.6,30.61,33000.0,23.7387,23.7542,23.7155,23.7232,33000.0
2011-12-13 15:25:00,30.61,30.63,30.55,30.58,86300.0,23.7232,23.7387,23.6767,23.6999,86300.0
2011-12-13 15:30:00,30.58,30.59,30.44,30.44,91000.0,23.6999,23.7077,23.5914,23.5914,91000.0
2011-12-13 15:35:00,30.43,30.49,30.37,30.48,87700.0,23.5837,23.6302,23.5372,23.6224,87700.0
2011-12-13 15:40:00,30.48,30.53,30.44,30.5,59200.0,23.6224,23.6612,23.5914,23.6379,59200.0
2011-12-13 15:45:00,30.5,30.57,30.49,30.55,80300.0,23.6379,23.6922,23.6302,23.6767,80300.0
2011-12-13 15:50:00,30.55,30.56,30.42,30.45,154500.0,23.6767,23.6844,23.5759,23.5992,154500.0
2011-12-13 15:55:00,30.46,30.58,30.46,30.53,161000.0,23.6069,23.6999,23.6069,23.6612,161000.0
2011-12-14 09:30:00,30.42,30.53,30.29,30.52,29300.0,23.5759,23.6612,23.4752,23.6534,29300.0
2011-12-14 09:35:00,30.53,30.66,30.49,30.66,16900.0,23.6612,23.762,23.6302,23.762,16900.0
2011-12-14 09:40:00,30.65,30.71,30.6,30.67,46300.0,23.7542,23.8007,23.7155,23.7697,46300.0
2011-12-14 09:45:00,30.67,30.72,30.57,30.67,88900.0,23.7697,23.8085,23.6922,23.7697,88900.0
2011-12-14 09:50:00,30.67,30.69,30.62,30.69,20700.0,23.7697,23.7852,23.731,23.7852,20700.0
2011-12-14 09:55:00,30.68,30.71,30.66,30.67,41700.0,23.7775,23.8007,23.762,23.7697,41700.0
2011-12-14 10:00:00,30.67,30.67,30.63,30.65,41400.0,23.7697,23.7697,23.7387,23.7542,41400.0
2011-12-14 10:05:00,30.65,30.65,30.59,30.6,32100.0,23.7542,23.7542,23.7077,23.7155,32100.0
2011-12-14 10:10:00,30.6,30.65,30.58,30.6,42900.0,23.7155,23.7542,23.6999,23.7155,42900.0
2011-12-14 10:15:00,30.6,30.62,30.57,30.62,10000.0,23.7155,23.731,23.6922,23.731,10000.0
2011-12-14 10:20:00,30.63,30.64,30.54,30.57,12400.0,23.7387,23.7465,23.6689,23.6922,12400.0
2011-12-14 10:25:00,30.57,30.63,30.56,30.62,14800.0,23.6922,23.7387,23.6844,23.731,14800.0
2011-12-14 10:30:00,30.62,30.66,30.62,30.62,14900.0,23.731,23.762,23.731,23.731,14900.0
2011-12-14 10:35:00,30.62,30.7,30.62,30.66,16100.0,23.731,23.793,23.731,23.762,16100.0
2011-12-14 10:40:00,30.65,30.69,30.62,30.69,17000.0,23.7542,23.7852,23.731,23.7852,17000.0
2011-12-14 10:45:00,30.68,30.73,30.68,30.73,17100.0,23.7775,23.8162,23.7775,23.8162,17100.0
2011-12-14 10:50:00,30.73,30.73,30.63,30.65,33100.0,23.8162,23.8162,23.7387,23.7542,33100.0
2011-12-14 10:55:00,30.65,30.72,30.65,30.66,40100.0,23.7542,23.8085,23.7542,23.762,40100.0
2011-12-14 11:00:00,30.66,30.7,30.66,30.69,26900.0,23.762,23.793,23.762,23.7852,26900.0
2011-12-14 11:05:00,30.68,30.71,30.68,30.7,23600.0,23.7775,23.8007,23.7775,23.793,23600.0
2011-12-14 11:10:00,30.7,30.71,30.68,30.7,21700.0,23.793,23.8007,23.7775,23.793,21700.0
2011-12-14 11:15:00,30.7,30.7,30.67,30.68,25800.0,23.793,23.793,23.7697,23.7775,25800.0
2011-12-14 11:20:00,30.68,30.7,30.65,30.7,18000.0,23.7775,23.793,23.7542,23.793,18000.0
2011-12-14 11:25:00,30.7,30.7,30.66,30.7,16300.0,23.793,23.793,23.762,23.793,16300.0
2011-12-14 11:30:00,30.69,30.7,30.66,30.7,29900.0,23.7852,23.793,23.762,23.793,29900.0
2011-12-14 11:35:00,30.69,30.71,30.68,30.7,20400.0,23.7852,23.8007,23.7775,23.793,20400.0
2011-12-14 11:40:00,30.7,30.76,30.69,30.75,22800.0,23.793,23.8395,23.7852,23.8317,22800.0
2011-12-14 11:45:00,30.75,30.76,30.75,30.76,8300.0,23.8317,23.8395,23.8317,23.8395,8300.0
2011-12-14 11:50:00,30.76,30.77,30.75,30.77,23200.0,23.8395,23.8472,23.8317,23.8472,23200.0
2011-12-14 11:55:00,30.78,30.81,30.77,30.81,27200.0,23.855,23.8782,23.8472,23.8782,27200.0
2011-12-14 12:00:00,30.8,30.8,30.78,30.79,18900.0,23.8705,23.8705,23.855,23.8627,18900.0
2011-12-14 12:05:00,30.8,30.83,30.79,30.83,17700.0,23.8705,23.8937,23.8627,23.8937,17700.0
2011-12-14 12:10:00,30.83,30.85,30.81,30.84,36600.0,23.8937,23.9092,23.8782,23.9015,36600.0
2011-12-14 12:15:00,30.84,30.87,30.84,30.85,28400.0,23.9015,23.9247,23.9015,23.9092,28400.0
2011-12-14 12:20:00,30.86,30.87,30.84,30.85,27700.0,23.917,23.9247,23.9015,23.9092,27700.0
2011-12-14 12:25:00,30.85,30.86,30.82,30.83,21200.0,23.9092,23.917,23.886,23.8937,21200.0
2011-12-14 12:30:00,30.83,30.86,30.82,30.84,21800.0,23.8937,23.917,23.886,23.9015,21800.0
2011-12-14 12:35:00,30.85,30.85,30.79,30.8,23800.0,23.9092,23.9092,23.8627,23.8705,23800.0
2011-12-14 12:40:00,30.8,30.85,30.79,30.83,16300.0,23.8705,23.9092,23.8627,23.8937,16300.0
2011-12-14 12:45:00,30.82,30.87,30.82,30.84,10400.0,23.886,23.9247,23.886,23.9015,10400.0
2011-12-14 12:50:00,30.83,30.87,30.82,30.85,11800.0,23.8937,23.9247,23.886,23.9092,11800.0
2011-12-14 12:55:00,30.86,30.88,30.85,30.88,10600.0,23.917,23.9325,23.9092,23.9325,10600.0
2011-12-14 13:00:00,30.88,30.89,30.84,30.86,16400.0,23.9325,23.9402,23.9015,23.917,16400.0
2011-12-14 13:05:00,30.87,30.9,30.85,30.85,23800.0,23.9247,23.948,23.9092,23.9092,23800.0
2011-12-14 13:10:00,30.84,30.88,30.83,30.88,17100.0,23.9015,23.9325,23.8937,23.9325,17100.0
2011-12-14 13:15:00,30.88,30.89,30.87,30.89,20700.0,23.9325,23.9402,23.9247,23.9402,20700.0
2011-12-14 13:20:00,30.89,30.9,30.86,30.88,20200.0,23.9402,23.948,23.917,23.9325,20200.0
2011-12-14 13:25:00,30.87,30.9,30.86,30.88,12400.0,23.9247,23.948,23.917,23.9325,12400.0
2011-12-14 13:30:00,30.89,30.89,30.83,30.86,13800.0,23.9402,23.9402,23.8937,23.917,13800.0
2011-12-14 13:35:00,30.86,30.9,30.85,30.89,30800.0,23.917,23.948,23.9092,23.9402,30800.0
2011-12-14 13:40:00,30.9,30.9,30.89,30.89,30900.0,23.948,23.948,23.9402,23.9402,30900.0
2011-12-14 13:45:00,30.89,30.9,30.85,30.85,16700.0,23.9402,23.948,23.9092,23.9092,16700.0
2011-12-14 13:50:00,30.85,30.85,30.81,30.84,18900.0,23.9092,23.9092,23.8782,23.9015,18900.0
2011-12-14 13:55:00,30.85,30.85,30.79,30.81,24800.0,23.9092,23.9092,23.8627,23.8782,24800.0
2011-12-14 14:00:00,30.81,30.82,30.79,30.8,21600.0,23.8782,23.886,23.8627,23.8705,21600.0
2011-12-14 14:05:00,30.81,30.83,30.78,30.78,24100.0,23.8782,23.8937,23.855,23.855,24100.0
2011-12-14 14:10:00,30.79,30.8,30.76,30.79,22600.0,23.8627,23.8705,23.8395,23.8627,22600.0
2011-12-14 14:15:00,30.79,30.84,30.77,30.83,18400.0,23.8627,23.9015,23.8472,23.8937,18400.0
2011-12-14 14:20:00,30.83,30.83,30.81,30.82,10500.0,23.8937,23.8937,23.8782,23.886,10500.0
2011-12-14 14:25:00,30.83,30.89,30.83,30.87,25500.0,23.8937,23.9402,23.8937,23.9247,25500.0
2011-12-14 14:30:00,30.86,30.88,30.82,30.83,32000.0,23.917,23.9325,23.886,23.8937,32000.0
2011-12-14 14:35:00,30.82,30.83,30.75,30.77,28100.0,23.886,23.8937,23.8317,23.8472,28100.0
2011-12-14 14:40:00,30.78,30.83,30.78,30.81,21600.0,23.855,23.8937,23.855,23.8782,21600.0
2011-12-14 14:45:00,30.82,30.87,30.81,30.87,19800.0,23.886,23.9247,23.8782,23.9247,19800.0
2011-12-14 14:50:00,30.86,30.87,30.79,30.8,50000.0,23.917,23.9247,23.8627,23.8705,50000.0
2011-12-14 14:55:00,30.8,30.83,30.75,30.82,24200.0,23.8705,23.8937,23.8317,23.886,24200.0
2011-12-14 15:00:00,30.81,30.83,30.79,30.81,22400.0,23.8782,23.8937,23.8627,23.8782,22400.0
2011-12-14 15:05:00,30.81,30.82,30.76,30.78,40300.0,23.8782,23.886,23.8395,23.855,40300.0
2011-12-14 15:10:00,30.77,30.88,30.77,30.86,48300.0,23.8472,23.9325,23.8472,23.917,48300.0
2011-12-14 15:15:00,30.86,30.87,30.81,30.81,175500.0,23.917,23.9247,23.8782,23.8782,175500.0
2011-12-14 15:20:00,30.82,30.83,30.77,30.83,60800.0,23.886,23.8937,23.8472,23.8937,60800.0
2011-12-14 15:25:00,30.83,30.84,30.79,30.83,55300.0,23.8937,23.9015,23.8627,23.8937,55300.0
2011-12-14 15:30:00,30.83,30.84,30.78,30.78,79100.0,23.8937,23.9015,23.855,23.855,79100.0
2011-12-14 15:35:00,30.79,30.79,30.74,30.74,90800.0,23.8627,23.8627,23.824,23.824,90800.0
2011-12-14 15:40:00,30.75,30.76,30.69,30.74,131700.0,23.8317,23.8395,23.7852,23.824,131700.0
2011-12-14 15:45:00,30.73,30.83,30.69,30.82,132500.0,23.8162,23.8937,23.7852,23.886,132500.0
2011-12-14 15:50:00,30.81,30.83,30.76,30.81,131000.0,23.8782,23.8937,23.8395,23.8782,131000.0
2011-12-14 15:55:00,30.8,30.82,30.76,30.79,305000.0,23.8705,23.886,23.8395,23.8627,305000.0
2011-12-15 09:30:00,31.0,31.0,30.91,30.96,47300.0,24.0255,24.0255,23.9557,23.9945,47300.0
2011-12-15 09:35:00,30.95,31.0,30.87,30.98,43700.0,23.9867,24.0255,23.9247,24.01,43700.0
2011-12-15 09:40:00,30.96,30.99,30.96,30.99,15200.0,23.9945,24.0177,23.9945,24.0177,15200.0
2011-12-15 09:45:00,30.99,30.99,30.95,30.95,17100.0,24.0177,24.0177,23.9867,23.9867,17100.0
2011-12-15 09:50:00,30.96,30.97,30.95,30.96,18000.0,23.9945,24.0022,23.9867,23.9945,18000.0
2011-12-15 09:55:00,30.95,30.96,30.9,30.91,19000.0,23.9867,23.9945,23.948,23.9557,19000.0
2011-12-15 10:00:00,30.92,30.98,30.91,30.93,40000.0,23.9635,24.01,23.9557,23.9712,40000.0
2011-12-15 10:05:00,30.93,30.94,30.84,30.84,26200.0,23.9712,23.979,23.9015,23.9015,26200.0
2011-12-15 10:10:00,30.84,30.86,30.81,30.83,23100.0,23.9015,23.917,23.8782,23.8937,23100.0
2011-12-15 10:15:00,30.84,30.85,30.83,30.85,19300.0,23.9015,23.9092,23.8937,23.9092,19300.0
2011-12-15 10:20:00,30.85,30.86,30.83,30.84,21600.0,23.9092,23.917,23.8937,23.9015,21600.0
2011-12-15 10:25:00,30.84,30.86,30.84,30.86,17900.0,23.9015,23.917,23.9015,23.917,17900.0
2011-12-15 10:30:00,30.87,30.87,30.82,30.83,18800.0,23.9247,23.9247,23.886,23.8937,18800.0
2011-12-15 10:35:00,30.82,30.83,30.75,30.76,19700.0,23.886,23.8937,23.8317,23.8395,19700.0
2011-12-15 10:40:00,30.76,30.79,30.75,30.75,22200.0,23.8395,23.8627,23.8317,23.8317,22200.0
2011-12-15 10:45:00,30.76,30.76,30.72,30.75,22200.0,23.8395,23.8395,23.8085,23.8317,22200.0
2011-12-15 10:50:00,30.74,30.75,30.71,30.71,37500.0,23.824,23.8317,23.8007,23.8007,37500.0
2011-12-15 10:55:00,30.72,30.74,30.7,30.73,39500.0,23.8085,23.824,23.793,23.8162,39500.0
2011-12-15 11:00:00,30.74,30.79,30.73,30.79,48000.0,23.824,23.8627,23.8162,23.8627,48000.0
2011-12-15 11:05:00,30.79,30.82,30.79,30.8,33300.0,23.8627,23.886,23.8627,23.8705,33300.0
2011-12-15 11:10:00,30.8,30.81,30.79,30.8,44100.0,23.8705,23.8782,23.8627,23.8705,44100.0
2011-12-15 11:15:00,30.8,30.8,30.77,30.78,14000.0,23.8705,23.8705,23.8472,23.855,14000.0
2011-12-15 11:20:00,30.79,30.8,30.77,30.78,14800.0,23.8627,23.8705,23.8472,23.855,14800.0
2011-12-15 11:25:00,30.78,30.85,30.77,30.84,14100.0,23.855,23.9092,23.8472,23.9015,14100.0
2011-12-15 11:30:00,30.84,30.85,30.81,30.81,11200.0,23.9015,23.9092,23.8782,23.8782,11200.0
2011-12-15 11:35:00,30.81,30.81,30.77,30.78,14000.0,23.8782,23.8782,23.8472,23.855,14000.0
2011-12-15 11:40:00,30.79,30.79,30.74,30.76,19800.0,23.8627,23.8627,23.824,23.8395,19800.0
2011-12-15 11:45:00,30.76,30.79,30.73,30.73,17300.0,23.8395,23.8627,23.8162,23.8162,17300.0
2011-12-15 11:50:00,30.73,30.73,30.68,30.71,16900.0,23.8162,23.8162,23.7775,23.8007,16900.0
2011-12-15 11:55:00,30.72,30.76,30.71,30.76,22800.0,23.8085,23.8395,23.8007,23.8395,22800.0
2011-12-15 12:00:00,30.76,30.8,30.76,30.78,29600.0,23.8395,23.8705,23.8395,23.855,29600.0
2011-12-15 12:05:00,30.78,30.79,30.76,30.78,29000.0,23.855,23.8627,23.8395,23.855,29000.0
2011-12-15 12:10:00,30.79,30.8,30.75,30.77,20800.0,23.8627,23.8705,23.8317,23.8472,20800.0
2011-12-15 12:15:00,30.77,30.8,30.77,30.8,24200.0,23.8472,23.8705,23.8472,23.8705,24200.0
2011-12-15 12:20:00,30.8,30.84,30.8,30.81,30500.0,23.8705,23.9015,23.8705,23.8782,30500.0
2011-12-15 12:25:00,30.82,30.84,30.81,30.84,15700.0,23.886,23.9015,23.8782,23.9015,15700.0
2011-12-15 12:30:00,30.84,30.85,30.82,30.83,25500.0,23.9015,23.9092,23.886,23.8937,25500.0
2011-12-15 12:35:00,30.83,30.86,30.82,30.85,23100.0,23.8937,23.917,23.886,23.9092,23100.0
2011-12-15 12:40:00,30.86,30.87,30.81,30.81,37300.0,23.917,23.9247,23.8782,23.8782,37300.0
2011-12-15 12:45:00,30.81,30.83,30.8,30.82,17300.0,23.8782,23.8937,23.8705,23.886,17300.0
2011-12-15 12:50:00,30.82,30.82,30.79,30.8,33200.0,23.886,23.886,23.8627,23.8705,33200.0
2011-12-15 12:55:00,30.8,30.81,30.8,30.81,16000.0,23.8705,23.8782,23.8705,23.8782,16000.0
2011-12-15 13:00:00,30.81,30.81,30.8,30.81,11200.0,23.8782,23.8782,23.8705,23.8782,11200.0
2011-12-15 13:05:00,30.82,30.82,30.8,30.8,14300.0,23.886,23.886,23.8705,23.8705,14300.0
2011-12-15 13:10:00,30.81,30.82,30.78,30.79,21400.0,23.8782,23.886,23.855,23.8627,21400.0
2011-12-15 13:15:00,30.8,30.83,30.8,30.82,20600.0,23.8705,23.8937,23.8705,23.886,20600.0
2011-12-15 13:20:00,30.82,30.82,30.78,30.78,20100.0,23.886,23.886,23.855,23.855,20100.0
2011-12-15 13:25:00,30.79,30.79,30.78,30.78,6900.0,23.8627,23.8627,23.855,23.855,6900.0
2011-12-15 13:30:00,30.79,30.8,30.69,30.7,36700.0,23.8627,23.8705,23.7852,23.793,36700.0
2011-12-15 13:35:00,30.7,30.74,30.7,30.71,16000.0,23.793,23.824,23.793,23.8007,16000.0
2011-12-15 13:40:00,30.72,30.82,30.71,30.81,45700.0,23.8085,23.886,23.8007,23.8782,45700.0
2011-12-15 13:45:00,30.8,30.82,30.79,30.82,31300.0,23.8705,23.886,23.8627,23.886,31300.0
2011-12-15 13:50:00,30.82,30.86,30.81,30.86,24300.0,23.886,23.917,23.8782,23.917,24300.0
2011-12-15 13:55:00,30.86,30.89,30.85,30.89,33500.0,23.917,23.9402,23.9092,23.9402,33500.0
2011-12-15 14:00:00,30.89,30.91,30.89,30.9,23700.0,23.9402,23.9557,23.9402,23.948,23700.0
2011-12-15 14:05:00,30.9,30.9,30.79,30.81,34900.0,23.948,23.948,23.8627,23.8782,34900.0
2011-12-15 14:10:00,30.8,30.81,30.78,30.79,52600.0,23.8705,23.8782,23.855,23.8627,52600.0
2011-12-15 14:15:00,30.79,30.8,30.79,30.79,33800.0,23.8627,23.8705,23.8627,23.8627,33800.0
2011-12-15 14:20:00,30.79,30.8,30.75,30.75,49600.0,23.8627,23.8705,23.8317,23.8317,49600.0
2011-12-15 14:25:00,30.76,30.76,30.73,30.74,30000.0,23.8395,23.8395,23.8162,23.824,30000.0
2011-12-15 14:30:00,30.74,30.74,30.7,30.72,30900.0,23.824,23.824,23.793,23.8085,30900.0
2011-12-15 14:35:00,30.71,30.72,30.7,30.72,36900.0,23.8007,23.8085,23.793,23.8085,36900.0
2011-12-15 14:40:00,30.72,30.72,30.71,30.71,19000.0,23.8085,23.8085,23.8007,23.8007,19000.0
2011-12-15 14:45:00,30.71,30.72,30.65,30.65,17900.0,23.8007,23.8085,23.7542,23.7542,17900.0
2011-12-15 14:50:00,30.66,30.67,30.65,30.67,13800.0,23.762,23.7697,23.7542,23.7697,13800.0
2011-12-15 14:55:00,30.66,30.67,30.65,30.65,25000.0,23.762,23.7697,23.7542,23.7542,25000.0
2011-12-15 15:00:00,30.64,30.65,30.63,30.64,27900.0,23.7465,23.7542,23.7387,23.7465,27900.0
2011-12-15 15:05:00,30.65,30.65,30.63,30.64,19300.0,23.7542,23.7542,23.7387,23.7465,19300.0
2011-12-15 15:10:00,30.64,30.67,30.63,30.64,33500.0,23.7465,23.7697,23.7387,23.7465,33500.0
2011-12-15 15:15:00,30.65,30.68,30.65,30.68,66000.0,23.7542,23.7775,23.7542,23.7775,66000.0
2011-12-15 15:20:00,30.67,30.68,30.61,30.61,50700.0,23.7697,23.7775,23.7232,23.7232,50700.0
2011-12-15 15:25:00,30.62,30.63,30.59,30.61,47000.0,23.731,23.7387,23.7077,23.7232,47000.0
2011-12-15 15:30:00,30.6,30.66,30.6,30.65,44500.0,23.7155,23.762,23.7155,23.7542,44500.0
2011-12-15 15:35:00,30.64,30.66,30.6,30.64,45500.0,23.7465,23.762,23.7155,23.7465,45500.0
2011-12-15 15:40:00,30.65,30.65,30.62,30.62,43700.0,23.7542,23.7542,23.731,23.731,43700.0
2011-12-15 15:45:00,30.62,30.62,30.55,30.6,108000.0,23.731,23.731,23.6767,23.7155,108000.0
2011-12-15 15:50:00,30.6,30.6,30.51,30.51,129700.0,23.7155,23.7155,23.6457,23.6457,129700.0
2011-12-15 15:55:00,30.52,30.55,30.5,30.52,281800.0,23.6534,23.6767,23.6379,23.6534,281800.0
2011-12-16 09:30:00,30.66,30.89,30.66,30.87,527700.0,23.762,23.9402,23.762,23.9247,527700.0
2011-12-16 09:35:00,30.87,30.87,30.74,30.74,27500.0,23.9247,23.9247,23.824,23.824,27500.0
2011-12-16 09:40:00,30.73,30.76,30.59,30.6,19800.0,23.8162,23.8395,23.7077,23.7155,19800.0
2011-12-16 09:45:00,30.6,30.6,30.53,30.53,13000.0,23.7155,23.7155,23.6612,23.6612,13000.0
2011-12-16 09:50:00,30.55,30.64,30.54,30.64,10800.0,23.6767,23.7465,23.6689,23.7465,10800.0
2011-12-16 09:55:00,30.64,30.68,30.63,30.63,20000.0,23.7465,23.7775,23.7387,23.7387,20000.0
2011-12-16 10:00:00,30.62,30.71,30.57,30.66,87800.0,23.731,23.8007,23.6922,23.762,87800.0
2011-12-16 10:05:00,30.66,30.69,30.61,30.63,29000.0,23.762,23.7852,23.7232,23.7387,29000.0
2011-12-16 10:10:00,30.63,30.63,30.57,30.6,24100.0,23.7387,23.7387,23.6922,23.7155,24100.0
2011-12-16 10:15:00,30.6,30.6,30.58,30.59,32400.0,23.7155,23.7155,23.6999,23.7077,32400.0
2011-12-16 10:20:00,30.6,30.6,30.55,30.55,16700.0,23.7155,23.7155,23.6767,23.6767,16700.0
2011-12-16 10:25:00,30.55,30.55,30.48,30.49,41000.0,23.6767,23.6767,23.6224,23.6302,41000.0
2011-12-16 10:30:00,30.5,30.55,30.5,30.52,19900.0,23.6379,23.6767,23.6379,23.6534,19900.0
2011-12-16 10:35:00,30.52,30.55,30.52,30.53,15500.0,23.6534,23.6767,23.6534,23.6612,15500.0
2011-12-16 10:40:00,30.53,30.53,30.49,30.5,19700.0,23.6612,23.6612,23.6302,23.6379,19700.0
2011-12-16 10:45:00,30.49,30.5,30.48,30.49,10700.0,23.6302,23.6379,23.6224,23.6302,10700.0
2011-12-16 10:50:00,30.49,30.5,30.45,30.45,26500.0,23.6302,23.6379,23.5992,23.5992,26500.0
2011-12-16 10:55:00,30.45,30.47,30.39,30.41,40500.0,23.5992,23.6147,23.5527,23.5682,40500.0
2011-12-16 11:00:00,30.41,30.47,30.41,30.47,36800.0,23.5682,23.6147,23.5682,23.6147,36800.0
2011-12-16 11:05:00,30.48,30.48,30.44,30.45,72000.0,23.6224,23.6224,23.5914,23.5992,72000.0
2011-12-16 11:10:00,30.45,30.47,30.44,30.46,54500.0,23.5992,23.6147,23.5914,23.6069,54500.0
2011-12-16 11:15:00,30.46,30.46,30.44,30.45,37000.0,23.6069,23.6069,23.5914,23.5992,37000.0
2011-12-16 11:20:00,30.44,30.46,30.44,30.45,36100.0,23.5914,23.6069,23.5914,23.5992,36100.0
2011-12-16 11:25:00,30.44,30.46,30.43,30.43,29100.0,23.5914,23.6069,23.5837,23.5837,29100.0
2011-12-16 11:30:00,30.43,30.44,30.34,30.34,54100.0,23.5837,23.5914,23.5139,23.5139,54100.0
2011-12-16 11:35:00,30.34,30.35,30.31,30.32,24600.0,23.5139,23.5217,23.4907,23.4984,24600.0
2011-12-16 11:40:00,30.33,30.37,30.32,30.36,21400.0,23.5062,23.5372,23.4984,23.5294,21400.0
2011-12-16 11:45:00,30.36,30.37,30.34,30.35,34800.0,23.5294,23.5372,23.5139,23.5217,34800.0
2011-12-16 11:50:00,30.35,30.35,30.32,30.33,34300.0,23.5217,23.5217,23.4984,23.5062,34300.0
2011-12-16 11:55:00,30.33,30.33,30.23,30.23,193000.0,23.5062,23.5062,23.4287,23.4287,193000.0
2011-12-16 12:00:00,30.23,30.33,30.2,30.33,84600.0,23.4287,23.5062,23.4054,23.5062,84600.0
2011-12-16 12:05:00,30.33,30.36,30.3,30.35,51200.0,23.5062,23.5294,23.4829,23.5217,51200.0
2011-12-16 12:10:00,30.36,30.39,30.35,30.36,27700.0,23.5294,23.5527,23.5217,23.5294,27700.0
2011-12-16 12:15:00,30.37,30.37,30.32,30.33,23000.0,23.5372,23.5372,23.4984,23.5062,23000.0
2011-12-16 12:20:00,30.33,30.33,30.29,30.3,64400.0,23.5062,23.5062,23.4752,23.4829,64400.0
2011-12-16 12:25:00,30.31,30.31,30.29,30.3,32000.0,23.4907,23.4907,23.4752,23.4829,32000.0
2011-12-16 12:30:00,30.3,30.34,30.28,30.34,122700.0,23.4829,23.5139,23.4674,23.5139,122700.0
2011-12-16 12:35:00,30.34,30.34,30.29,30.3,70200.0,23.5139,23.5139,23.4752,23.4829,70200.0
2011-12-16 12:40:00,30.3,30.34,30.29,30.3,60600.0,23.4829,23.5139,23.4752,23.4829,60600.0
2011-12-16 12:45:00,30.3,30.39,30.3,30.39,96400.0,23.4829,23.5527,23.4829,23.5527,96400.0
2011-12-16 12:50:00,30.39,30.4,30.36,30.39,30500.0,23.5527,23.5604,23.5294,23.5527,30500.0
2011-12-16 12:55:00,30.39,30.41,30.34,30.36,30300.0,23.5527,23.5682,23.5139,23.5294,30300.0
2011-12-16 13:00:00,30.36,30.39,30.34,30.36,23900.0,23.5294,23.5527,23.5139,23.5294,23900.0
2011-12-16 13:05:00,30.35,30.37,30.29,30.3,44100.0,23.5217,23.5372,23.4752,23.4829,44100.0
2011-12-16 13:10:00,30.3,30.35,30.3,30.34,23900.0,23.4829,23.5217,23.4829,23.5139,23900.0
2011-12-16 13:15:00,30.35,30.39,30.33,30.39,14000.0,23.5217,23.5527,23.5062,23.5527,14000.0
2011-12-16 13:20:00,30.39,30.4,30.37,30.38,24000.0,23.5527,23.5604,23.5372,23.5449,24000.0
2011-12-16 13:25:00,30.38,30.4,30.37,30.4,16200.0,23.5449,23.5604,23.5372,23.5604,16200.0
2011-12-16 13:30:00,30.4,30.4,30.36,30.39,47200.0,23.5604,23.5604,23.5294,23.5527,47200.0
2011-12-16 13:35:00,30.39,30.39,30.35,30.35,40200.0,23.5527,23.5527,23.5217,23.5217,40200.0
2011-12-16 13:40:00,30.35,30.4,30.33,30.4,51800.0,23.5217,23.5604,23.5062,23.5604,51800.0
2011-12-16 13:45:00,30.39,30.46,30.39,30.45,13200.0,23.5527,23.6069,23.5527,23.5992,13200.0
2011-12-16 13:50:00,30.44,30.45,30.41,30.41,12300.0,23.5914,23.5992,23.5682,23.5682,12300.0
2011-12-16 13:55:00,30.41,30.42,30.3,30.32,35300.0,23.5682,23.5759,23.4829,23.4984,35300.0
2011-12-16 14:00:00,30.32,30.32,30.29,30.32,78700.0,23.4984,23.4984,23.4752,23.4984,78700.0
2011-12-16 14:05:00,30.32,30.34,30.31,30.31,20600.0,23.4984,23.5139,23.4907,23.4907,20600.0
2011-12-16 14:10:00,30.32,30.36,30.3,30.36,38800.0,23.4984,23.5294,23.4829,23.5294,38800.0
2011-12-16 14:15:00,30.36,30.36,30.34,30.36,20100.0,23.5294,23.5294,23.5139,23.5294,20100.0
2011-12-16 14:20:00,30.35,30.36,30.33,30.35,17200.0,23.5217,23.5294,23.5062,23.5217,17200.0
2011-12-16 14:25:00,30.35,30.39,30.34,30.38,7900.0,23.5217,23.5527,23.5139,23.5449,7900.0
2011-12-16 14:30:00,30.39,30.43,30.36,30.42,53200.0,23.5527,23.5837,23.5294,23.5759,53200.0
2011-12-16 14:35:00,30.42,30.45,30.42,30.43,53400.0,23.5759,23.5992,23.5759,23.5837,53400.0
2011-12-16 14:40:00,30.44,30.46,30.43,30.45,11300.0,23.5914,23.6069,23.5837,23.5992,11300.0
2011-12-16 14:45:00,30.46,30.53,30.45,30.53,74700.0,23.6069,23.6612,23.5992,23.6612,74700.0
2011-12-16 14:50:00,30.52,30.53,30.48,30.48,28100.0,23.6534,23.6612,23.6224,23.6224,28100.0
2011-12-16 14:55:00,30.48,30.49,30.45,30.46,32700.0,23.6224,23.6302,23.5992,23.6069,32700.0
2011-12-16 15:00:00,30.45,30.47,30.45,30.46,31000.0,23.5992,23.6147,23.5992,23.6069,31000.0
2011-12-16 15:05:00,30.47,30.48,30.41,30.42,56700.0,23.6147,23.6224,23.5682,23.5759,56700.0
2011-12-16 15:10:00,30.42,30.47,30.41,30.44,28800.0,23.5759,23.6147,23.5682,23.5914,28800.0
2011-12-16 15:15:00,30.44,30.46,30.39,30.4,65800.0,23.5914,23.6069,23.5527,23.5604,65800.0
2011-12-16 15:20:00,30.4,30.45,30.37,30.39,48100.0,23.5604,23.5992,23.5372,23.5527,48100.0
2011-12-16 15:25:00,30.38,30.41,30.38,30.39,21200.0,23.5449,23.5682,23.5449,23.5527,21200.0
2011-12-16 15:30:00,30.4,30.46,30.39,30.44,29800.0,23.5604,23.6069,23.5527,23.5914,29800.0
2011-12-16 15:35:00,30.44,30.44,30.41,30.41,32000.0,23.5914,23.5914,23.5682,23.5682,32000.0
2011-12-16 15:40:00,30.41,30.44,30.38,30.39,46100.0,23.5682,23.5914,23.5449,23.5527,46100.0
2011-12-16 15:45:00,30.39,30.4,30.38,30.38,37400.0,23.5527,23.5604,23.5449,23.5449,37400.0
2011-12-16 15:50:00,30.39,30.4,30.36,30.4,77900.0,23.5527,23.5604,23.5294,23.5604,77900.0
2011-12-16 15:55:00,30.4,30.43,30.39,30.41,253500.0,23.5604,23.5837,23.5527,23.5682,253500.0
2011-12-19 09:30:00,30.59,30.71,30.53,30.53,30400.0,23.7077,23.8007,23.6612,23.6612,30400.0
2011-12-19 09:35:00,30.56,30.56,30.37,30.39,44400.0,23.6844,23.6844,23.5372,23.5527,44400.0
2011-12-19 09:40:00,30.39,30.5,30.35,30.48,26200.0,23.5527,23.6379,23.5217,23.6224,26200.0
2011-12-19 09:45:00,30.5,30.52,30.48,30.5,13200.0,23.6379,23.6534,23.6224,23.6379,13200.0
2011-12-19 09:50:00,30.5,30.55,30.47,30.48,31400.0,23.6379,23.6767,23.6147,23.6224,31400.0
2011-12-19 09:55:00,30.48,30.49,30.44,30.46,15000.0,23.6224,23.6302,23.5914,23.6069,15000.0
2011-12-19 10:00:00,30.47,30.49,30.43,30.44,22400.0,23.6147,23.6302,23.5837,23.5914,22400.0
2011-12-19 10:05:00,30.45,30.45,30.29,30.29,36200.0,23.5992,23.5992,23.4752,23.4752,36200.0
2011-12-19 10:10:00,30.29,30.38,30.27,30.36,86500.0,23.4752,23.5449,23.4597,23.5294,86500.0
2011-12-19 10:15:00,30.36,30.43,30.35,30.37,29400.0,23.5294,23.5837,23.5217,23.5372,29400.0
2011-12-19 10:20:00,30.36,30.39,30.3,30.31,21300.0,23.5294,23.5527,23.4829,23.4907,21300.0
2011-12-19 10:25:00,30.32,30.39,30.31,30.38,18300.0,23.4984,23.5527,23.4907,23.5449,18300.0
2011-12-19 10:30:00,30.39,30.44,30.39,30.43,19400.0,23.5527,23.5914,23.5527,23.5837,19400.0
2011-12-19 10:35:00,30.44,30.45,30.4,30.4,28800.0,23.5914,23.5992,23.5604,23.5604,28800.0
2011-12-19 10:40:00,30.4,30.41,30.33,30.35,17500.0,23.5604,23.5682,23.5062,23.5217,17500.0
2011-12-19 10:45:00,30.35,30.36,30.3,30.35,35700.0,23.5217,23.5294,23.4829,23.5217,35700.0
2011-12-19 10:50:00,30.35,30.35,30.32,30.32,13800.0,23.5217,23.5217,23.4984,23.4984,13800.0
2011-12-19 10:55:00,30.33,30.33,30.29,30.31,26200.0,23.5062,23.5062,23.4752,23.4907,26200.0
2011-12-19 11:00:00,30.32,30.34,30.26,30.31,39700.0,23.4984,23.5139,23.4519,23.4907,39700.0
2011-12-19 11:05:00,30.31,30.31,30.26,30.27,28200.0,23.4907,23.4907,23.4519,23.4597,28200.0
2011-12-19 11:10:00,30.27,30.31,30.26,30.28,32200.0,23.4597,23.4907,23.4519,23.4674,32200.0
2011-12-19 11:15:00,30.27,30.28,30.24,30.24,42800.0,23.4597,23.4674,23.4364,23.4364,42800.0
2011-12-19 11:20:00,30.24,30.24,30.21,30.23,27400.0,23.4364,23.4364,23.4132,23.4287,27400.0
2011-12-19 11:25:00,30.23,30.37,30.23,30.37,18200.0,23.4287,23.5372,23.4287,23.5372,18200.0
2011-12-19 11:30:00,30.37,30.38,30.32,30.33,17700.0,23.5372,23.5449,23.4984,23.5062,17700.0
2011-12-19 11:35:00,30.32,30.33,30.21,30.21,23000.0,23.4984,23.5062,23.4132,23.4132,23000.0
2011-12-19 11:40:00,30.22,30.27,30.21,30.26,22400.0,23.4209,23.4597,23.4132,23.4519,22400.0
2011-12-19 11:45:00,30.26,30.31,30.23,30.3,19100.0,23.4519,23.4907,23.4287,23.4829,19100.0
2011-12-19 11:50:00,30.3,30.32,30.28,30.29,22900.0,23.4829,23.4984,23.4674,23.4752,22900.0
2011-12-19 11:55:00,30.29,30.29,30.26,30.28,21600.0,23.4752,23.4752,23.4519,23.4674,21600.0
2011-12-19 12:00:00,30.27,30.34,30.27,30.31,12700.0,23.4597,23.5139,23.4597,23.4907,12700.0
2011-12-19 12:05:00,30.31,30.32,30.3,30.31,12600.0,23.4907,23.4984,23.4829,23.4907,12600.0
2011-12-19 12:10:00,30.3,30.34,30.3,30.34,8400.0,23.4829,23.5139,23.4829,23.5139,8400.0
2011-12-19 12:15:00,30.33,30.37,30.33,30.37,11200.0,23.5062,23.5372,23.5062,23.5372,11200.0
2011-12-19 12:20:00,30.36,30.4,30.36,30.37,30100.0,23.5294,23.5604,23.5294,23.5372,30100.0
2011-12-19 12:25:00,30.36,30.36,30.34,30.34,5800.0,23.5294,23.5294,23.5139,23.5139,5800.0
2011-12-19 12:30:00,30.33,30.34,30.28,30.3,16800.0,23.5062,23.5139,23.4674,23.4829,16800.0
2011-12-19 12:35:00,30.3,30.35,30.29,30.33,16100.0,23.4829,23.5217,23.4752,23.5062,16100.0
2011-12-19 12:40:00,30.33,30.35,30.32,30.32,9100.0,23.5062,23.5217,23.4984,23.4984,9100.0
2011-12-19 12:45:00,30.32,30.34,30.32,30.33,8600.0,23.4984,23.5139,23.4984,23.5062,8600.0
2011-12-19 12:50:00,30.34,30.34,30.32,30.33,3300.0,23.5139,23.5139,23.4984,23.5062,3300.0
2011-12-19 12:55:00,30.33,30.35,30.32,30.33,35700.0,23.5062,23.5217,23.4984,23.5062,35700.0
2011-12-19 13:00:00,30.33,30.34,30.32,30.33,16700.0,23.5062,23.5139,23.4984,23.5062,16700.0
2011-12-19 13:05:00,30.33,30.34,30.33,30.33,5500.0,23.5062,23.5139,23.5062,23.5062,5500.0
2011-12-19 13:10:00,30.34,30.34,30.31,30.31,25200.0,23.5139,23.5139,23.4907,23.4907,25200.0
2011-12-19 13:15:00,30.31,30.33,30.3,30.33,18200.0,23.4907,23.5062,23.4829,23.5062,18200.0
2011-12-19 13:20:00,30.33,30.34,30.31,30.34,8200.0,23.5062,23.5139,23.4907,23.5139,8200.0
2011-12-19 13:25:00,30.33,30.35,30.32,30.33,7000.0,23.5062,23.5217,23.4984,23.5062,7000.0
2011-12-19 13:30:00,30.33,30.33,30.3,30.3,10300.0,23.5062,23.5062,23.4829,23.4829,10300.0
2011-12-19 13:35:00,30.3,30.31,30.29,30.29,10800.0,23.4829,23.4907,23.4752,23.4752,10800.0
2011-12-19 13:40:00,30.3,30.34,30.29,30.34,16300.0,23.4829,23.5139,23.4752,23.5139,16300.0
2011-12-19 13:45:00,30.34,30.39,30.34,30.38,15400.0,23.5139,23.5527,23.5139,23.5449,15400.0
2011-12-19 13:50:00,30.38,30.42,30.37,30.38,20800.0,23.5449,23.5759,23.5372,23.5449,20800.0
2011-12-19 13:55:00,30.38,30.38,30.36,30.36,8000.0,23.5449,23.5449,23.5294,23.5294,8000.0
2011-12-19 14:00:00,30.36,30.37,30.35,30.37,14300.0,23.5294,23.5372,23.5217,23.5372,14300.0
2011-12-19 14:05:00,30.37,30.37,30.31,30.33,13900.0,23.5372,23.5372,23.4907,23.5062,13900.0
2011-12-19 14:10:00,30.34,30.34,30.31,30.32,7300.0,23.5139,23.5139,23.4907,23.4984,7300.0
2011-12-19 14:15:00,30.31,30.33,30.3,30.3,31700.0,23.4907,23.5062,23.4829,23.4829,31700.0
2011-12-19 14:20:00,30.3,30.31,30.28,30.31,16100.0,23.4829,23.4907,23.4674,23.4907,16100.0
2011-12-19 14:25:00,30.31,30.31,30.29,30.3,14200.0,23.4907,23.4907,23.4752,23.4829,14200.0
2011-12-19 14:30:00,30.3,30.32,30.29,30.31,10900.0,23.4829,23.4984,23.4752,23.4907,10900.0
2011-12-19 14:35:00,30.31,30.31,30.29,30.29,20900.0,23.4907,23.4907,23.4752,23.4752,20900.0
2011-12-19 14:40:00,30.3,30.31,30.29,30.29,12700.0,23.4829,23.4907,23.4752,23.4752,12700.0
2011-12-19 14:45:00,30.3,30.3,30.28,30.3,18700.0,23.4829,23.4829,23.4674,23.4829,18700.0
2011-12-19 14:50:00,30.3,30.3,30.29,30.29,9900.0,23.4829,23.4829,23.4752,23.4752,9900.0
2011-12-19 14:55:00,30.3,30.34,30.29,30.33,19500.0,23.4829,23.5139,23.4752,23.5062,19500.0
2011-12-19 15:00:00,30.34,30.35,30.22,30.22,46100.0,23.5139,23.5217,23.4209,23.4209,46100.0
2011-12-19 15:05:00,30.23,30.28,30.19,30.19,31300.0,23.4287,23.4674,23.3977,23.3977,31300.0
2011-12-19 15:10:00,30.19,30.22,30.16,30.17,26300.0,23.3977,23.4209,23.3744,23.3822,26300.0
2011-12-19 15:15:00,30.17,30.24,30.16,30.23,29500.0,23.3822,23.4364,23.3744,23.4287,29500.0
2011-12-19 15:20:00,30.24,30.25,30.2,30.22,33500.0,23.4364,23.4442,23.4054,23.4209,33500.0
2011-12-19 15:25:00,30.21,30.24,30.19,30.2,29400.0,23.4132,23.4364,23.3977,23.4054,29400.0
2011-12-19 15:30:00,30.2,30.25,30.19,30.24,52000.0,23.4054,23.4442,23.3977,23.4364,52000.0
2011-12-19 15:35:00,30.24,30.3,30.21,30.3,45000.0,23.4364,23.4829,23.4132,23.4829,45000.0
2011-12-19 15:40:00,30.3,30.33,30.23,30.28,79900.0,23.4829,23.5062,23.4287,23.4674,79900.0
2011-12-19 15:45:00,30.28,30.3,30.23,30.26,100900.0,23.4674,23.4829,23.4287,23.4519,100900.0
2011-12-19 15:50:00,30.26,30.28,30.22,30.25,135900.0,23.4519,23.4674,23.4209,23.4442,135900.0
2011-12-19 15:55:00,30.25,30.3,30.24,30.29,242300.0,23.4442,23.4829,23.4364,23.4752,242300.0
2011-12-20 09:30:00,30.63,30.76,30.63,30.71,55600.0,23.7387,23.8395,23.7387,23.8007,55600.0
2011-12-20 09:35:00,30.71,30.94,30.69,30.92,67400.0,23.8007,23.979,23.7852,23.9635,67400.0
2011-12-20 09:40:00,30.92,30.97,30.85,30.92,30700.0,23.9635,24.0022,23.9092,23.9635,30700.0
2011-12-20 09:45:00,30.94,30.95,30.8,30.81,25600.0,23.979,23.9867,23.8705,23.8782,25600.0
2011-12-20 09:50:00,30.82,30.85,30.8,30.81,21900.0,23.886,23.9092,23.8705,23.8782,21900.0
2011-12-20 09:55:00,30.8,30.82,30.77,30.8,23400.0,23.8705,23.886,23.8472,23.8705,23400.0
2011-12-20 10:00:00,30.8,30.84,30.8,30.81,36000.0,23.8705,23.9015,23.8705,23.8782,36000.0
2011-12-20 10:05:00,30.82,30.88,30.82,30.87,36100.0,23.886,23.9325,23.886,23.9247,36100.0
2011-12-20 10:10:00,30.86,30.88,30.84,30.86,24500.0,23.917,23.9325,23.9015,23.917,24500.0
2011-12-20 10:15:00,30.85,30.86,30.77,30.77,40300.0,23.9092,23.917,23.8472,23.8472,40300.0
2011-12-20 10:20:00,30.77,30.78,30.76,30.78,18800.0,23.8472,23.855,23.8395,23.855,18800.0
2011-12-20 10:25:00,30.77,30.88,30.76,30.82,81100.0,23.8472,23.9325,23.8395,23.886,81100.0
2011-12-20 10:30:00,30.82,30.83,30.8,30.81,34400.0,23.886,23.8937,23.8705,23.8782,34400.0
2011-12-20 10:35:00,30.8,30.82,30.79,30.79,32300.0,23.8705,23.886,23.8627,23.8627,32300.0
2011-12-20 10:40:00,30.79,30.8,30.74,30.74,32900.0,23.8627,23.8705,23.824,23.824,32900.0
2011-12-20 10:45:00,30.75,30.77,30.72,30.75,23700.0,23.8317,23.8472,23.8085,23.8317,23700.0
2011-12-20 10:50:00,30.75,30.8,30.75,30.77,19000.0,23.8317,23.8705,23.8317,23.8472,19000.0
2011-12-20 10:55:00,30.77,30.8,30.75,30.76,18100.0,23.8472,23.8705,23.8317,23.8395,18100.0
2011-12-20 11:00:00,30.77,30.81,30.77,30.81,25100.0,23.8472,23.8782,23.8472,23.8782,25100.0
2011-12-20 11:05:00,30.81,30.84,30.78,30.79,45100.0,23.8782,23.9015,23.855,23.8627,45100.0
2011-12-20 11:10:00,30.78,30.8,30.77,30.78,19100.0,23.855,23.8705,23.8472,23.855,19100.0
2011-12-20 11:15:00,30.79,30.87,30.78,30.87,19800.0,23.8627,23.9247,23.855,23.9247,19800.0
2011-12-20 11:20:00,30.87,30.88,30.84,30.86,23300.0,23.9247,23.9325,23.9015,23.917,23300.0
2011-12-20 11:25:00,30.87,30.89,30.85,30.88,23500.0,23.9247,23.9402,23.9092,23.9325,23500.0
2011-12-20 11:30:00,30.89,30.94,30.89,30.92,49200.0,23.9402,23.979,23.9402,23.9635,49200.0
2011-12-20 11:35:00,30.91,30.93,30.9,30.93,19900.0,23.9557,23.9712,23.948,23.9712,19900.0
2011-12-20 11:40:00,30.92,30.92,30.9,30.9,11700.0,23.9635,23.9635,23.948,23.948,11700.0
2011-12-20 11:45:00,30.91,30.94,30.9,30.94,17700.0,23.9557,23.979,23.948,23.979,17700.0
2011-12-20 11:50:00,30.94,30.95,30.86,30.88,48600.0,23.979,23.9867,23.917,23.9325,48600.0
2011-12-20 11:55:00,30.88,30.89,30.86,30.88,7600.0,23.9325,23.9402,23.917,23.9325,7600.0
2011-12-20 12:00:00,30.87,30.88,30.84,30.85,26300.0,23.9247,23.9325,23.9015,23.9092,26300.0
2011-12-20 12:05:00,30.85,30.85,30.84,30.85,13500.0,23.9092,23.9092,23.9015,23.9092,13500.0
2011-12-20 12:10:00,30.85,30.86,30.85,30.85,7700.0,23.9092,23.917,23.9092,23.9092,7700.0
2011-12-20 12:15:00,30.85,30.85,30.84,30.84,2000.0,23.9092,23.9092,23.9015,23.9015,2000.0
2011-12-20 12:20:00,30.84,30.86,30.84,30.84,15400.0,23.9015,23.917,23.9015,23.9015,15400.0
2011-12-20 12:25:00,30.85,30.85,30.82,30.83,7100.0,23.9092,23.9092,23.886,23.8937,7100.0
2011-12-20 12:30:00,30.83,30.84,30.79,30.79,34700.0,23.8937,23.9015,23.8627,23.8627,34700.0
2011-12-20 12:35:00,30.79,30.81,30.79,30.81,6200.0,23.8627,23.8782,23.8627,23.8782,6200.0
2011-12-20 12:40:00,30.81,30.83,30.8,30.8,22000.0,23.8782,23.8937,23.8705,23.8705,22000.0
2011-12-20 12:45:00,30.79,30.8,30.79,30.8,4900.0,23.8627,23.8705,23.8627,23.8705,4900.0
2011-12-20 12:50:00,30.8,30.81,30.78,30.79,22500.0,23.8705,23.8782,23.855,23.8627,22500.0
2011-12-20 12:55:00,30.79,30.8,30.78,30.8,16900.0,23.8627,23.8705,23.855,23.8705,16900.0
2011-12-20 13:00:00,30.8,30.85,30.8,30.83,18500.0,23.8705,23.9092,23.8705,23.8937,18500.0
2011-12-20 13:05:00,30.83,30.86,30.83,30.85,30200.0,23.8937,23.917,23.8937,23.9092,30200.0
2011-12-20 13:10:00,30.85,30.85,30.79,30.79,63200.0,23.9092,23.9092,23.8627,23.8627,63200.0
2011-12-20 13:15:00,30.8,30.81,30.78,30.8,11600.0,23.8705,23.8782,23.855,23.8705,11600.0
2011-12-20 13:20:00,30.8,30.81,30.79,30.81,16400.0,23.8705,23.8782,23.8627,23.8782,16400.0
2011-12-20 13:25:00,30.81,30.84,30.8,30.8,20100.0,23.8782,23.9015,23.8705,23.8705,20100.0
2011-12-20 13:30:00,30.8,30.8,30.79,30.8,12500.0,23.8705,23.8705,23.8627,23.8705,12500.0
2011-12-20 13:35:00,30.79,30.8,30.79,30.8,10300.0,23.8627,23.8705,23.8627,23.8705,10300.0
2011-12-20 13:40:00,30.8,30.8,30.79,30.8,5300.0,23.8705,23.8705,23.8627,23.8705,5300.0
2011-12-20 13:45:00,30.8,30.8,30.79,30.8,18200.0,23.8705,23.8705,23.8627,23.8705,18200.0
2011-12-20 13:50:00,30.79,30.8,30.78,30.79,9400.0,23.8627,23.8705,23.855,23.8627,9400.0
2011-12-20 13:55:00,30.8,30.82,30.8,30.82,11700.0,23.8705,23.886,23.8705,23.886,11700.0
2011-12-20 14:00:00,30.82,30.84,30.8,30.82,16700.0,23.886,23.9015,23.8705,23.886,16700.0
2011-12-20 14:05:00,30.82,30.85,30.82,30.85,17200.0,23.886,23.9092,23.886,23.9092,17200.0
2011-12-20 14:10:00,30.85,30.85,30.84,30.85,10100.0,23.9092,23.9092,23.9015,23.9092,10100.0
2011-12-20 14:15:00,30.85,30.86,30.84,30.86,18100.0,23.9092,23.917,23.9015,23.917,18100.0
2011-12-20 14:20:00,30.86,30.86,30.84,30.86,15900.0,23.917,23.917,23.9015,23.917,15900.0
2011-12-20 14:25:00,30.85,30.91,30.85,30.91,19400.0,23.9092,23.9557,23.9092,23.9557,19400.0
2011-12-20 14:30:00,30.91,30.96,30.91,30.96,23700.0,23.9557,23.9945,23.9557,23.9945,23700.0
2011-12-20 14:35:00,30.96,30.97,30.95,30.97,12800.0,23.9945,24.0022,23.9867,24.0022,12800.0
2011-12-20 14:40:00,30.97,31.04,30.96,31.04,60200.0,24.0022,24.0565,23.9945,24.0565,60200.0
2011-12-20 14:45:00,31.04,31.04,31.01,31.02,27500.0,24.0565,24.0565,24.0332,24.041,27500.0
2011-12-20 14:50:00,31.02,31.03,31.02,31.03,14600.0,24.041,24.0487,24.041,24.0487,14600.0
2011-12-20 14:55:00,31.02,31.03,31.02,31.03,40400.0,24.041,24.0487,24.041,24.0487,40400.0
2011-12-20 15:00:00,31.03,31.05,31.02,31.05,38800.0,24.0487,24.0642,24.041,24.0642,38800.0
2011-12-20 15:05:00,31.04,31.06,31.03,31.04,63800.0,24.0565,24.072,24.0487,24.0565,63800.0
2011-12-20 15:10:00,31.04,31.05,31.04,31.05,14500.0,24.0565,24.0642,24.0565,24.0642,14500.0
2011-12-20 15:15:00,31.05,31.09,31.04,31.07,37700.0,24.0642,24.0952,24.0565,24.0797,37700.0
2011-12-20 15:20:00,31.06,31.06,31.03,31.05,20300.0,24.072,24.072,24.0487,24.0642,20300.0
2011-12-20 15:25:00,31.04,31.07,31.03,31.07,43200.0,24.0565,24.0797,24.0487,24.0797,43200.0
2011-12-20 15:30:00,31.06,31.08,31.04,31.05,57000.0,24.072,24.0875,24.0565,24.0642,57000.0
2011-12-20 15:35:00,31.04,31.09,31.02,31.08,76400.0,24.0565,24.0952,24.041,24.0875,76400.0
2011-12-20 15:40:00,31.08,31.1,31.04,31.06,71400.0,24.0875,24.103,24.0565,24.072,71400.0
2011-12-20 15:45:00,31.06,31.1,31.05,31.07,79500.0,24.072,24.103,24.0642,24.0797,79500.0
2011-12-20 15:50:00,31.06,31.09,31.05,31.09,66800.0,24.072,24.0952,24.0642,24.0952,66800.0
2011-12-20 15:55:00,31.09,31.1,31.05,31.05,251100.0,24.0952,24.103,24.0642,24.0642,251100.0
2011-12-21 09:30:00,31.1,31.1,31.0,31.04,42100.0,24.103,24.103,24.0255,24.0565,42100.0
2011-12-21 09:35:00,31.05,31.06,30.94,31.02,43200.0,24.0642,24.072,23.979,24.041,43200.0
2011-12-21 09:40:00,31.04,31.12,31.04,31.12,31500.0,24.0565,24.1185,24.0565,24.1185,31500.0
2011-12-21 09:45:00,31.13,31.26,31.13,31.22,20400.0,24.1262,24.227,24.1262,24.196,20400.0
2011-12-21 09:50:00,31.22,31.26,31.19,31.26,11100.0,24.196,24.227,24.1727,24.227,11100.0
2011-12-21 09:55:00,31.25,31.26,31.08,31.09,16400.0,24.2192,24.227,24.0875,24.0952,16400.0
2011-12-21 10:00:00,31.08,31.12,31.03,31.09,34600.0,24.0875,24.1185,24.0487,24.0952,34600.0
2011-12-21 10:05:00,31.09,31.11,31.05,31.08,13200.0,24.0952,24.1107,24.0642,24.0875,13200.0
2011-12-21 10:10:00,31.08,31.16,31.08,31.16,13300.0,24.0875,24.1495,24.0875,24.1495,13300.0
2011-12-21 10:15:00,31.15,31.19,31.15,31.16,13900.0,24.1417,24.1727,24.1417,24.1495,13900.0
2011-12-21 10:20:00,31.16,31.22,31.15,31.16,15600.0,24.1495,24.196,24.1417,24.1495,15600.0
2011-12-21 10:25:00,31.15,31.17,31.14,31.15,19500.0,24.1417,24.1572,24.134,24.1417,19500.0
2011-12-21 10:30:00,31.15,31.18,31.13,31.16,13600.0,24.1417,24.165,24.1262,24.1495,13600.0
2011-12-21 10:35:00,31.16,31.16,31.11,31.13,15100.0,24.1495,24.1495,24.1107,24.1262,15100.0
2011-12-21 10:40:00,31.13,31.15,31.11,31.13,25400.0,24.1262,24.1417,24.1107,24.1262,25400.0
2011-12-21 10:45:00,31.13,31.18,31.13,31.16,29700.0,24.1262,24.165,24.1262,24.1495,29700.0
2011-12-21 10:50:00,31.15,31.16,31.11,31.15,12500.0,24.1417,24.1495,24.1107,24.1417,12500.0
2011-12-21 10:55:00,31.15,31.18,31.11,31.14,34900.0,24.1417,24.165,24.1107,24.134,34900.0
2011-12-21 11:00:00,31.15,31.16,31.12,31.12,15100.0,24.1417,24.1495,24.1185,24.1185,15100.0
2011-12-21 11:05:00,31.11,31.11,31.07,31.09,13000.0,24.1107,24.1107,24.0797,24.0952,13000.0
2011-12-21 11:10:00,31.09,31.09,31.05,31.05,14600.0,24.0952,24.0952,24.0642,24.0642,14600.0
2011-12-21 11:15:00,31.04,31.04,31.01,31.03,11100.0,24.0565,24.0565,24.0332,24.0487,11100.0
2011-12-21 11:20:00,31.02,31.05,31.01,31.02,10200.0,24.041,24.0642,24.0332,24.041,10200.0
2011-12-21 11:25:00,31.03,31.15,31.01,31.13,30400.0,24.0487,24.1417,24.0332,24.1262,30400.0
2011-12-21 11:30:00,31.13,31.15,31.1,31.12,43100.0,24.1262,24.1417,24.103,24.1185,43100.0
2011-12-21 11:35:00,31.12,31.12,31.09,31.11,14000.0,24.1185,24.1185,24.0952,24.1107,14000.0
2011-12-21 11:40:00,31.1,31.11,31.08,31.1,6700.0,24.103,24.1107,24.0875,24.103,6700.0
2011-12-21 11:45:00,31.11,31.14,31.11,31.14,8600.0,24.1107,24.134,24.1107,24.134,8600.0
2011-12-21 11:50:00,31.13,31.15,31.09,31.15,16700.0,24.1262,24.1417,24.0952,24.1417,16700.0
2011-12-21 11:55:00,31.16,31.2,31.14,31.18,27500.0,24.1495,24.1805,24.134,24.165,27500.0
2011-12-21 12:00:00,31.18,31.18,31.13,31.15,10200.0,24.165,24.165,24.1262,24.1417,10200.0
2011-12-21 12:05:00,31.15,31.15,31.05,31.05,13300.0,24.1417,24.1417,24.0642,24.0642,13300.0
2011-12-21 12:10:00,31.05,31.07,31.04,31.05,22500.0,24.0642,24.0797,24.0565,24.0642,22500.0
2011-12-21 12:15:00,31.04,31.09,31.04,31.09,10500.0,24.0565,24.0952,24.0565,24.0952,10500.0
2011-12-21 12:20:00,31.09,31.1,31.02,31.02,11400.0,24.0952,24.103,24.041,24.041,11400.0
2011-12-21 12:25:00,31.02,31.03,30.98,31.02,11800.0,24.041,24.0487,24.01,24.041,11800.0
2011-12-21 12:30:00,31.02,31.03,31.0,31.02,9200.0,24.041,24.0487,24.0255,24.041,9200.0
2011-12-21 12:35:00,31.02,31.08,31.02,31.07,13200.0,24.041,24.0875,24.041,24.0797,13200.0
2011-12-21 12:40:00,31.06,31.07,31.03,31.03,6300.0,24.072,24.0797,24.0487,24.0487,6300.0
2011-12-21 12:45:00,31.04,31.06,31.01,31.05,10300.0,24.0565,24.072,24.0332,24.0642,10300.0
2011-12-21 12:50:00,31.04,31.04,31.0,31.0,17600.0,24.0565,24.0565,24.0255,24.0255,17600.0
2011-12-21 12:55:00,31.0,31.07,31.0,31.05,16400.0,24.0255,24.0797,24.0255,24.0642,16400.0
2011-12-21 13:00:00,31.05,31.1,31.05,31.07,10000.0,24.0642,24.103,24.0642,24.0797,10000.0
2011-12-21 13:05:00,31.08,31.09,31.05,31.05,7400.0,24.0875,24.0952,24.0642,24.0642,7400.0
2011-12-21 13:10:00,31.04,31.04,31.01,31.02,5400.0,24.0565,24.0565,24.0332,24.041,5400.0
2011-12-21 13:15:00,31.02,31.02,30.98,30.99,7800.0,24.041,24.041,24.01,24.0177,7800.0
2011-12-21 13:20:00,30.99,31.01,30.99,31.01,5700.0,24.0177,24.0332,24.0177,24.0332,5700.0
2011-12-21 13:25:00,31.01,31.02,30.99,31.0,7100.0,24.0332,24.041,24.0177,24.0255,7100.0
2011-12-21 13:30:00,31.0,31.01,30.98,30.99,7300.0,24.0255,24.0332,24.01,24.0177,7300.0
2011-12-21 13:35:00,30.99,31.03,30.99,31.02,15500.0,24.0177,24.0487,24.0177,24.041,15500.0
2011-12-21 13:40:00,31.02,31.02,30.98,30.98,14100.0,24.041,24.041,24.01,24.01,14100.0
2011-12-21 13:45:00,30.98,31.0,30.98,31.0,5100.0,24.01,24.0255,24.01,24.0255,5100.0
2011-12-21 13:50:00,31.0,31.04,30.99,31.02,24300.0,24.0255,24.0565,24.0177,24.041,24300.0
2011-12-21 13:55:00,31.02,31.03,31.01,31.03,22600.0,24.041,24.0487,24.0332,24.0487,22600.0
2011-12-21 14:00:00,31.04,31.07,31.03,31.06,21600.0,24.0565,24.0797,24.0487,24.072,21600.0
2011-12-21 14:05:00,31.05,31.05,31.02,31.03,34400.0,24.0642,24.0642,24.041,24.0487,34400.0
2011-12-21 14:10:00,31.04,31.04,31.01,31.02,9600.0,24.0565,24.0565,24.0332,24.041,9600.0
2011-12-21 14:15:00,31.03,31.04,31.01,31.02,20400.0,24.0487,24.0565,24.0332,24.041,20400.0
2011-12-21 14:20:00,31.02,31.03,31.01,31.02,17300.0,24.041,24.0487,24.0332,24.041,17300.0
2011-12-21 14:25:00,31.02,31.04,31.01,31.02,12900.0,24.041,24.0565,24.0332,24.041,12900.0
2011-12-21 14:30:00,31.02,31.04,31.0,31.0,13100.0,24.041,24.0565,24.0255,24.0255,13100.0
2011-12-21 14:35:00,31.0,31.1,31.0,31.09,46700.0,24.0255,24.103,24.0255,24.0952,46700.0
2011-12-21 14:40:00,31.09,31.12,31.08,31.08,15000.0,24.0952,24.1185,24.0875,24.0875,15000.0
2011-12-21 14:45:00,31.08,31.12,31.08,31.11,14800.0,24.0875,24.1185,24.0875,24.1107,14800.0
2011-12-21 14:50:00,31.12,31.12,31.08,31.08,17500.0,24.1185,24.1185,24.0875,24.0875,17500.0
2011-12-21 14:55:00,31.08,31.09,31.05,31.05,23600.0,24.0875,24.0952,24.0642,24.0642,23600.0
2011-12-21 15:00:00,31.05,31.08,31.03,31.08,18700.0,24.0642,24.0875,24.0487,24.0875,18700.0
2011-12-21 15:05:00,31.07,31.1,31.07,31.09,31700.0,24.0797,24.103,24.0797,24.0952,31700.0
2011-12-21 15:10:00,31.09,31.1,31.08,31.08,39600.0,24.0952,24.103,24.0875,24.0875,39600.0
2011-12-21 15:15:00,31.08,31.09,31.07,31.07,34200.0,24.0875,24.0952,24.0797,24.0797,34200.0
2011-12-21 15:20:00,31.07,31.1,31.07,31.08,20000.0,24.0797,24.103,24.0797,24.0875,20000.0
2011-12-21 15:25:00,31.08,31.11,31.07,31.1,27500.0,24.0875,24.1107,24.0797,24.103,27500.0
2011-12-21 15:30:00,31.1,31.18,31.09,31.15,45500.0,24.103,24.165,24.0952,24.1417,45500.0
2011-12-21 15:35:00,31.15,31.19,31.15,31.16,30100.0,24.1417,24.1727,24.1417,24.1495,30100.0
2011-12-21 15:40:00,31.16,31.18,31.14,31.15,54200.0,24.1495,24.165,24.134,24.1417,54200.0
2011-12-21 15:45:00,31.16,31.18,31.07,31.08,66200.0,24.1495,24.165,24.0797,24.0875,66200.0
2011-12-21 15:50:00,31.07,31.12,31.04,31.09,77000.0,24.0797,24.1185,24.0565,24.0952,77000.0
2011-12-21 15:55:00,31.09,31.13,31.08,31.12,171800.0,24.0952,24.1262,24.0875,24.1185,171800.0
2011-12-22 09:30:00,31.2,31.22,31.03,31.07,14400.0,24.1805,24.196,24.0487,24.0797,14400.0
2011-12-22 09:35:00,31.07,31.23,31.07,31.21,12200.0,24.0797,24.2037,24.0797,24.1882,12200.0
2011-12-22 09:40:00,31.21,31.28,31.2,31.28,8800.0,24.1882,24.2425,24.1805,24.2425,8800.0
2011-12-22 09:45:00,31.28,31.31,31.2,31.22,31200.0,24.2425,24.2657,24.1805,24.196,31200.0
2011-12-22 09:50:00,31.22,31.26,31.22,31.25,25900.0,24.196,24.227,24.196,24.2192,25900.0
2011-12-22 09:55:00,31.25,31.32,31.25,31.31,12700.0,24.2192,24.2735,24.2192,24.2657,12700.0
2011-12-22 10:00:00,31.31,31.34,31.24,31.25,20100.0,24.2657,24.289,24.2115,24.2192,20100.0
2011-12-22 10:05:00,31.25,31.27,31.23,31.24,12400.0,24.2192,24.2347,24.2037,24.2115,12400.0
2011-12-22 10:10:00,31.24,31.3,31.24,31.3,29800.0,24.2115,24.258,24.2115,24.258,29800.0
2011-12-22 10:15:00,31.31,31.35,31.31,31.33,15900.0,24.2657,24.2967,24.2657,24.2812,15900.0
2011-12-22 10:20:00,31.32,31.34,31.3,31.3,18300.0,24.2735,24.289,24.258,24.258,18300.0
2011-12-22 10:25:00,31.31,31.36,31.3,31.34,21100.0,24.2657,24.3045,24.258,24.289,21100.0
2011-12-22 10:30:00,31.34,31.36,31.32,31.32,19000.0,24.289,24.3045,24.2735,24.2735,19000.0
2011-12-22 10:35:00,31.31,31.34,31.29,31.33,18500.0,24.2657,24.289,24.2502,24.2812,18500.0
2011-12-22 10:40:00,31.34,31.36,31.33,31.36,6500.0,24.289,24.3045,24.2812,24.3045,6500.0
2011-12-22 10:45:00,31.37,31.38,31.27,31.29,20300.0,24.3122,24.32,24.2347,24.2502,20300.0
2011-12-22 10:50:00,31.29,31.3,31.24,31.25,10500.0,24.2502,24.258,24.2115,24.2192,10500.0
2011-12-22 10:55:00,31.25,31.27,31.22,31.22,15600.0,24.2192,24.2347,24.196,24.196,15600.0
2011-12-22 11:00:00,31.23,31.25,31.19,31.19,21900.0,24.2037,24.2192,24.1727,24.1727,21900.0
2011-12-22 11:05:00,31.19,31.21,31.16,31.18,35500.0,24.1727,24.1882,24.1495,24.165,35500.0
2011-12-22 11:10:00,31.18,31.2,31.15,31.16,12200.0,24.165,24.1805,24.1417,24.1495,12200.0
2011-12-22 11:15:00,31.16,31.17,31.13,31.13,10700.0,24.1495,24.1572,24.1262,24.1262,10700.0
2011-12-22 11:20:00,31.14,31.15,31.12,31.14,20500.0,24.134,24.1417,24.1185,24.134,20500.0
2011-12-22 11:25:00,31.15,31.15,31.11,31.13,22400.0,24.1417,24.1417,24.1107,24.1262,22400.0
2011-12-22 11:30:00,31.14,31.14,31.09,31.1,14800.0,24.134,24.134,24.0952,24.103,14800.0
2011-12-22 11:35:00,31.1,31.14,31.08,31.14,17600.0,24.103,24.134,24.0875,24.134,17600.0
2011-12-22 11:40:00,31.15,31.17,31.14,31.17,15300.0,24.1417,24.1572,24.134,24.1572,15300.0
2011-12-22 11:45:00,31.17,31.19,31.15,31.19,12900.0,24.1572,24.1727,24.1417,24.1727,12900.0
2011-12-22 11:50:00,31.19,31.19,31.16,31.17,13300.0,24.1727,24.1727,24.1495,24.1572,13300.0
2011-12-22 11:55:00,31.18,31.18,31.13,31.16,12300.0,24.165,24.165,24.1262,24.1495,12300.0
2011-12-22 12:00:00,31.16,31.18,31.14,31.18,11700.0,24.1495,24.165,24.134,24.165,11700.0
2011-12-22 12:05:00,31.18,31.2,31.17,31.19,23100.0,24.165,24.1805,24.1572,24.1727,23100.0
2011-12-22 12:10:00,31.2,31.2,31.18,31.2,16600.0,24.1805,24.1805,24.165,24.1805,16600.0
2011-12-22 12:15:00,31.2,31.22,31.19,31.2,13300.0,24.1805,24.196,24.1727,24.1805,13300.0
2011-12-22 12:20:00,31.2,31.22,31.18,31.21,20300.0,24.1805,24.196,24.165,24.1882,20300.0
2011-12-22 12:25:00,31.21,31.26,31.21,31.26,19300.0,24.1882,24.227,24.1882,24.227,19300.0
2011-12-22 12:30:00,31.26,31.27,31.26,31.27,10100.0,24.227,24.2347,24.227,24.2347,10100.0
2011-12-22 12:35:00,31.28,31.3,31.26,31.3,7200.0,24.2425,24.258,24.227,24.258,7200.0
2011-12-22 12:40:00,31.3,31.32,31.27,31.32,13700.0,24.258,24.2735,24.2347,24.2735,13700.0
2011-12-22 12:45:00,31.32,31.32,31.27,31.3,16000.0,24.2735,24.2735,24.2347,24.258,16000.0
2011-12-22 12:50:00,31.3,31.32,31.28,31.3,12800.0,24.258,24.2735,24.2425,24.258,12800.0
2011-12-22 12:55:00,31.3,31.3,31.28,31.3,5800.0,24.258,24.258,24.2425,24.258,5800.0
2011-12-22 13:00:00,31.3,31.32,31.3,31.3,11600.0,24.258,24.2735,24.258,24.258,11600.0
2011-12-22 13:05:00,31.31,31.33,31.29,31.33,10300.0,24.2657,24.2812,24.2502,24.2812,10300.0
2011-12-22 13:10:00,31.32,31.34,31.32,31.34,3300.0,24.2735,24.289,24.2735,24.289,3300.0
2011-12-22 13:15:00,31.34,31.34,31.3,31.31,10300.0,24.289,24.289,24.258,24.2657,10300.0
2011-12-22 13:20:00,31.31,31.31,31.3,31.3,11400.0,24.2657,24.2657,24.258,24.258,11400.0
2011-12-22 13:25:00,31.31,31.33,31.3,31.33,7300.0,24.2657,24.2812,24.258,24.2812,7300.0
2011-12-22 13:30:00,31.33,31.33,31.3,31.31,11500.0,24.2812,24.2812,24.258,24.2657,11500.0
2011-12-22 13:35:00,31.32,31.32,31.29,31.31,12600.0,24.2735,24.2735,24.2502,24.2657,12600.0
2011-12-22 13:40:00,31.31,31.32,31.3,31.31,11200.0,24.2657,24.2735,24.258,24.2657,11200.0
2011-12-22 13:45:00,31.3,31.3,31.28,31.3,15700.0,24.258,24.258,24.2425,24.258,15700.0
2011-12-22 13:50:00,31.3,31.3,31.27,31.28,13500.0,24.258,24.258,24.2347,24.2425,13500.0
2011-12-22 13:55:00,31.28,31.28,31.23,31.23,14300.0,24.2425,24.2425,24.2037,24.2037,14300.0
2011-12-22 14:00:00,31.24,31.25,31.22,31.22,14300.0,24.2115,24.2192,24.196,24.196,14300.0
2011-12-22 14:05:00,31.22,31.27,31.21,31.27,17100.0,24.196,24.2347,24.1882,24.2347,17100.0
2011-12-22 14:10:00,31.27,31.32,31.27,31.31,12400.0,24.2347,24.2735,24.2347,24.2657,12400.0
2011-12-22 14:15:00,31.31,31.32,31.27,31.28,17500.0,24.2657,24.2735,24.2347,24.2425,17500.0
2011-12-22 14:20:00,31.28,31.31,31.28,31.31,17300.0,24.2425,24.2657,24.2425,24.2657,17300.0
2011-12-22 14:25:00,31.3,31.33,31.3,31.32,12700.0,24.258,24.2812,24.258,24.2735,12700.0
2011-12-22 14:30:00,31.31,31.33,31.31,31.32,12100.0,24.2657,24.2812,24.2657,24.2735,12100.0
2011-12-22 14:35:00,31.33,31.35,31.33,31.34,14300.0,24.2812,24.2967,24.2812,24.289,14300.0
2011-12-22 14:40:00,31.34,31.35,31.33,31.35,14100.0,24.289,24.2967,24.2812,24.2967,14100.0
2011-12-22 14:45:00,31.35,31.35,31.32,31.32,16900.0,24.2967,24.2967,24.2735,24.2735,16900.0
2011-12-22 14:50:00,31.32,31.34,31.31,31.33,25600.0,24.2735,24.289,24.2657,24.2812,25600.0
2011-12-22 14:55:00,31.32,31.33,31.22,31.25,33400.0,24.2735,24.2812,24.196,24.2192,33400.0
2011-12-22 15:00:00,31.25,31.26,31.24,31.26,16700.0,24.2192,24.227,24.2115,24.227,16700.0
2011-12-22 15:05:00,31.26,31.28,31.25,31.25,15100.0,24.227,24.2425,24.2192,24.2192,15100.0
2011-12-22 15:10:00,31.25,31.26,31.24,31.25,20500.0,24.2192,24.227,24.2115,24.2192,20500.0
2011-12-22 15:15:00,31.26,31.26,31.24,31.24,14400.0,24.227,24.227,24.2115,24.2115,14400.0
2011-12-22 15:20:00,31.25,31.28,31.24,31.27,24600.0,24.2192,24.2425,24.2115,24.2347,24600.0
2011-12-22 15:25:00,31.28,31.28,31.26,31.27,16700.0,24.2425,24.2425,24.227,24.2347,16700.0
2011-12-22 15:30:00,31.27,31.27,31.24,31.26,20900.0,24.2347,24.2347,24.2115,24.227,20900.0
2011-12-22 15:35:00,31.25,31.29,31.25,31.26,35500.0,24.2192,24.2502,24.2192,24.227,35500.0
2011-12-22 15:40:00,31.26,31.26,31.2,31.21,47200.0,24.227,24.227,24.1805,24.1882,47200.0
2011-12-22 15:45:00,31.2,31.22,31.18,31.21,47700.0,24.1805,24.196,24.165,24.1882,47700.0
2011-12-22 15:50:00,31.21,31.25,31.2,31.24,59900.0,24.1882,24.2192,24.1805,24.2115,59900.0
2011-12-22 15:55:00,31.24,31.27,31.21,31.27,203100.0,24.2115,24.2347,24.1882,24.2347,203100.0
2011-12-23 09:30:00,31.41,31.41,31.28,31.33,19200.0,24.3432,24.3432,24.2425,24.2812,19200.0
2011-12-23 09:35:00,31.35,31.4,31.34,31.39,11600.0,24.2967,24.3355,24.289,24.3277,11600.0
2011-12-23 09:40:00,31.4,31.43,31.36,31.36,13600.0,24.3355,24.3587,24.3045,24.3045,13600.0
2011-12-23 09:45:00,31.39,31.45,31.36,31.44,21000.0,24.3277,24.3742,24.3045,24.3665,21000.0
2011-12-23 09:50:00,31.43,31.49,31.4,31.49,44700.0,24.3587,24.4052,24.3355,24.4052,44700.0
2011-12-23 09:55:00,31.49,31.49,31.46,31.49,15900.0,24.4052,24.4052,24.382,24.4052,15900.0
2011-12-23 10:00:00,31.48,31.5,31.47,31.49,11100.0,24.3975,24.413,24.3897,24.4052,11100.0
2011-12-23 10:05:00,31.49,31.52,31.48,31.48,29400.0,24.4052,24.4285,24.3975,24.3975,29400.0
2011-12-23 10:10:00,31.48,31.5,31.48,31.5,3800.0,24.3975,24.413,24.3975,24.413,3800.0
2011-12-23 10:15:00,31.48,31.48,31.43,31.45,15700.0,24.3975,24.3975,24.3587,24.3742,15700.0
2011-12-23 10:20:00,31.45,31.47,31.45,31.46,4800.0,24.3742,24.3897,24.3742,24.382,4800.0
2011-12-23 10:25:00,31.45,31.46,31.42,31.42,4800.0,24.3742,24.382,24.351,24.351,4800.0
2011-12-23 10:30:00,31.42,31.44,31.4,31.41,19300.0,24.351,24.3665,24.3355,24.3432,19300.0
2011-12-23 10:35:00,31.42,31.47,31.42,31.45,7800.0,24.351,24.3897,24.351,24.3742,7800.0
2011-12-23 10:40:00,31.45,31.48,31.44,31.45,16900.0,24.3742,24.3975,24.3665,24.3742,16900.0
2011-12-23 10:45:00,31.46,31.47,31.45,31.46,7900.0,24.382,24.3897,24.3742,24.382,7900.0
2011-12-23 10:50:00,31.46,31.47,31.44,31.44,5000.0,24.382,24.3897,24.3665,24.3665,5000.0
2011-12-23 10:55:00,31.44,31.44,31.4,31.41,13200.0,24.3665,24.3665,24.3355,24.3432,13200.0
2011-12-23 11:00:00,31.4,31.42,31.39,31.42,17900.0,24.3355,24.351,24.3277,24.351,17900.0
2011-12-23 11:05:00,31.42,31.45,31.42,31.44,9600.0,24.351,24.3742,24.351,24.3665,9600.0
2011-12-23 11:10:00,31.45,31.48,31.45,31.48,6100.0,24.3742,24.3975,24.3742,24.3975,6100.0
2011-12-23 11:15:00,31.48,31.49,31.46,31.48,9400.0,24.3975,24.4052,24.382,24.3975,9400.0
2011-12-23 11:20:00,31.49,31.5,31.48,31.49,11100.0,24.4052,24.413,24.3975,24.4052,11100.0
2011-12-23 11:25:00,31.49,31.52,31.48,31.5,11400.0,24.4052,24.4285,24.3975,24.413,11400.0
2011-12-23 11:30:00,31.51,31.52,31.5,31.51,16500.0,24.4207,24.4285,24.413,24.4207,16500.0
2011-12-23 11:35:00,31.52,31.55,31.51,31.55,11400.0,24.4285,24.4517,24.4207,24.4517,11400.0
2011-12-23 11:40:00,31.55,31.58,31.54,31.58,11000.0,24.4517,24.475,24.444,24.475,11000.0
2011-12-23 11:45:00,31.58,31.59,31.58,31.59,6900.0,24.475,24.4827,24.475,24.4827,6900.0
2011-12-23 11:50:00,31.58,31.6,31.58,31.6,6100.0,24.475,24.4905,24.475,24.4905,6100.0
2011-12-23 11:55:00,31.59,31.6,31.58,31.58,8100.0,24.4827,24.4905,24.475,24.475,8100.0
2011-12-23 12:00:00,31.58,31.59,31.55,31.57,8700.0,24.475,24.4827,24.4517,24.4672,8700.0
2011-12-23 12:05:00,31.56,31.59,31.56,31.59,11700.0,24.4595,24.4827,24.4595,24.4827,11700.0
2011-12-23 12:10:00,31.59,31.64,31.58,31.63,15600.0,24.4827,24.5215,24.475,24.5137,15600.0
2011-12-23 12:15:00,31.63,31.65,31.62,31.65,25300.0,24.5137,24.5292,24.506,24.5292,25300.0
2011-12-23 12:20:00,31.64,31.67,31.63,31.66,17800.0,24.5215,24.5447,24.5137,24.537,17800.0
2011-12-23 12:25:00,31.66,31.68,31.66,31.68,9300.0,24.537,24.5525,24.537,24.5525,9300.0
2011-12-23 12:30:00,31.68,31.7,31.67,31.69,33000.0,24.5525,24.568,24.5447,24.5602,33000.0
2011-12-23 12:35:00,31.68,31.7,31.68,31.7,6500.0,24.5525,24.568,24.5525,24.568,6500.0
2011-12-23 12:40:00,31.69,31.71,31.69,31.71,6400.0,24.5602,24.5757,24.5602,24.5757,6400.0
2011-12-23 12:45:00,31.71,31.71,31.69,31.7,4600.0,24.5757,24.5757,24.5602,24.568,4600.0
2011-12-23 12:50:00,31.7,31.7,31.67,31.67,7400.0,24.568,24.568,24.5447,24.5447,7400.0
2011-12-23 12:55:00,31.68,31.73,31.67,31.73,95800.0,24.5525,24.5912,24.5447,24.5912,95800.0
2011-12-23 13:00:00,31.73,31.74,31.71,31.71,17900.0,24.5912,24.599,24.5757,24.5757,17900.0
2011-12-23 13:05:00,31.71,31.72,31.7,31.7,11300.0,24.5757,24.5835,24.568,24.568,11300.0
2011-12-23 13:10:00,31.69,31.71,31.67,31.7,22300.0,24.5602,24.5757,24.5447,24.568,22300.0
2011-12-23 13:15:00,31.69,31.71,31.69,31.71,9800.0,24.5602,24.5757,24.5602,24.5757,9800.0
2011-12-23 13:20:00,31.71,31.71,31.7,31.71,9700.0,24.5757,24.5757,24.568,24.5757,9700.0
2011-12-23 13:25:00,31.7,31.71,31.68,31.7,9200.0,24.568,24.5757,24.5525,24.568,9200.0
2011-12-23 13:30:00,31.69,31.7,31.64,31.64,11200.0,24.5602,24.568,24.5215,24.5215,11200.0
2011-12-23 13:35:00,31.64,31.66,31.63,31.65,12500.0,24.5215,24.537,24.5137,24.5292,12500.0
2011-12-23 13:40:00,31.65,31.68,31.64,31.67,33300.0,24.5292,24.5525,24.5215,24.5447,33300.0
2011-12-23 13:45:00,31.67,31.7,31.67,31.7,16500.0,24.5447,24.568,24.5447,24.568,16500.0
2011-12-23 13:50:00,31.69,31.72,31.69,31.7,16400.0,24.5602,24.5835,24.5602,24.568,16400.0
2011-12-23 13:55:00,31.7,31.72,31.7,31.71,12000.0,24.568,24.5835,24.568,24.5757,12000.0
2011-12-23 14:00:00,31.71,31.72,31.69,31.7,12300.0,24.5757,24.5835,24.5602,24.568,12300.0
2011-12-23 14:05:00,31.7,31.72,31.69,31.7,16100.0,24.568,24.5835,24.5602,24.568,16100.0
2011-12-23 14:10:00,31.7,31.72,31.7,31.72,5200.0,24.568,24.5835,24.568,24.5835,5200.0
2011-12-23 14:15:00,31.72,31.72,31.7,31.71,6900.0,24.5835,24.5835,24.568,24.5757,6900.0
2011-12-23 14:20:00,31.71,31.71,31.7,31.7,16000.0,24.5757,24.5757,24.568,24.568,16000.0
2011-12-23 14:25:00,31.71,31.71,31.7,31.7,6400.0,24.5757,24.5757,24.568,24.568,6400.0
2011-12-23 14:30:00,31.7,31.71,31.7,31.7,5200.0,24.568,24.5757,24.568,24.568,5200.0
2011-12-23 14:35:00,31.7,31.71,31.7,31.7,5300.0,24.568,24.5757,24.568,24.568,5300.0
2011-12-23 14:40:00,31.7,31.71,31.7,31.7,20200.0,24.568,24.5757,24.568,24.568,20200.0
2011-12-23 14:45:00,31.7,31.71,31.7,31.7,7900.0,24.568,24.5757,24.568,24.568,7900.0
2011-12-23 14:50:00,31.7,31.71,31.7,31.7,8600.0,24.568,24.5757,24.568,24.568,8600.0
2011-12-23 14:55:00,31.7,31.71,31.7,31.7,11800.0,24.568,24.5757,24.568,24.568,11800.0
2011-12-23 15:00:00,31.7,31.71,31.69,31.69,72500.0,24.568,24.5757,24.5602,24.5602,72500.0
2011-12-23 15:05:00,31.69,31.69,31.65,31.66,16000.0,24.5602,24.5602,24.5292,24.537,16000.0
2011-12-23 15:10:00,31.65,31.66,31.64,31.65,16900.0,24.5292,24.537,24.5215,24.5292,16900.0
2011-12-23 15:15:00,31.65,31.66,31.65,31.65,10500.0,24.5292,24.537,24.5292,24.5292,10500.0
2011-12-23 15:20:00,31.65,31.66,31.64,31.64,11100.0,24.5292,24.537,24.5215,24.5215,11100.0
2011-12-23 15:25:00,31.65,31.65,31.6,31.61,33900.0,24.5292,24.5292,24.4905,24.4982,33900.0
2011-12-23 15:30:00,31.61,31.61,31.6,31.6,22700.0,24.4982,24.4982,24.4905,24.4905,22700.0
2011-12-23 15:35:00,31.6,31.61,31.6,31.6,26200.0,24.4905,24.4982,24.4905,24.4905,26200.0
2011-12-23 15:40:00,31.6,31.65,31.59,31.64,105200.0,24.4905,24.5292,24.4827,24.5215,105200.0
2011-12-23 15:45:00,31.64,31.66,31.64,31.66,53400.0,24.5215,24.537,24.5215,24.537,53400.0
2011-12-23 15:50:00,31.65,31.68,31.65,31.67,55400.0,24.5292,24.5525,24.5292,24.5447,55400.0
2011-12-23 15:55:00,31.68,31.73,31.67,31.71,150000.0,24.5525,24.5912,24.5447,24.5757,150000.0
2011-12-27 09:30:00,31.59,31.68,31.55,31.66,50000.0,24.4827,24.5525,24.4517,24.537,50000.0
2011-12-27 09:35:00,31.65,31.7,31.6,31.7,41200.0,24.5292,24.568,24.4905,24.568,41200.0
2011-12-27 09:40:00,31.71,31.77,31.66,31.71,46600.0,24.5757,24.6222,24.537,24.5757,46600.0
2011-12-27 09:45:00,31.71,31.82,31.7,31.82,46600.0,24.5757,24.661,24.568,24.661,46600.0
2011-12-27 09:50:00,31.83,31.83,31.75,31.79,38700.0,24.6687,24.6687,24.6067,24.6377,38700.0
2011-12-27 09:55:00,31.79,31.82,31.79,31.82,20700.0,24.6377,24.661,24.6377,24.661,20700.0
2011-12-27 10:00:00,31.8,31.85,31.79,31.8,19600.0,24.6455,24.6842,24.6377,24.6455,19600.0
2011-12-27 10:05:00,31.81,31.85,31.81,31.85,12900.0,24.6532,24.6842,24.6532,24.6842,12900.0
2011-12-27 10:10:00,31.84,31.89,31.84,31.89,32500.0,24.6765,24.7152,24.6765,24.7152,32500.0
2011-12-27 10:15:00,31.89,31.9,31.85,31.87,21800.0,24.7152,24.723,24.6842,24.6997,21800.0
2011-12-27 10:20:00,31.86,31.93,31.86,31.92,32600.0,24.692,24.7462,24.692,24.7385,32600.0
2011-12-27 10:25:00,31.91,31.93,31.86,31.88,12600.0,24.7307,24.7462,24.692,24.7075,12600.0
2011-12-27 10:30:00,31.87,31.89,31.86,31.89,18000.0,24.6997,24.7152,24.692,24.7152,18000.0
2011-12-27 10:35:00,31.88,31.89,31.86,31.87,8100.0,24.7075,24.7152,24.692,24.6997,8100.0
2011-12-27 10:40:00,31.87,31.91,31.86,31.9,29600.0,24.6997,24.7307,24.692,24.723,29600.0
2011-12-27 10:45:00,31.9,31.92,31.89,31.92,23600.0,24.723,24.7385,24.7152,24.7385,23600.0
2011-12-27 10:50:00,31.92,31.92,31.85,31.86,29800.0,24.7385,24.7385,24.6842,24.692,29800.0
2011-12-27 10:55:00,31.85,31.87,31.85,31.87,9100.0,24.6842,24.6997,24.6842,24.6997,9100.0
2011-12-27 11:00:00,31.87,31.91,31.86,31.91,23700.0,24.6997,24.7307,24.692,24.7307,23700.0
2011-12-27 11:05:00,31.9,31.91,31.89,31.91,15000.0,24.723,24.7307,24.7152,24.7307,15000.0
2011-12-27 11:10:00,31.91,31.95,31.9,31.94,17000.0,24.7307,24.7617,24.723,24.754,17000.0
2011-12-27 11:15:00,31.95,31.95,31.89,31.89,25800.0,24.7617,24.7617,24.7152,24.7152,25800.0
2011-12-27 11:20:00,31.89,31.92,31.89,31.89,24600.0,24.7152,24.7385,24.7152,24.7152,24600.0
2011-12-27 11:25:00,31.89,31.91,31.89,31.9,11000.0,24.7152,24.7307,24.7152,24.723,11000.0
2011-12-27 11:30:00,31.91,31.93,31.89,31.9,21700.0,24.7307,24.7462,24.7152,24.723,21700.0
2011-12-27 11:35:00,31.89,31.9,31.87,31.89,7000.0,24.7152,24.723,24.6997,24.7152,7000.0
2011-12-27 11:40:00,31.88,31.91,31.88,31.91,10800.0,24.7075,24.7307,24.7075,24.7307,10800.0
2011-12-27 11:45:00,31.9,31.91,31.84,31.85,9900.0,24.723,24.7307,24.6765,24.6842,9900.0
2011-12-27 11:50:00,31.84,31.85,31.82,31.83,22400.0,24.6765,24.6842,24.661,24.6687,22400.0
2011-12-27 11:55:00,31.84,31.88,31.83,31.86,28100.0,24.6765,24.7075,24.6687,24.692,28100.0
2011-12-27 12:00:00,31.87,31.9,31.86,31.87,21600.0,24.6997,24.723,24.692,24.6997,21600.0
2011-12-27 12:05:00,31.87,31.91,31.86,31.9,10000.0,24.6997,24.7307,24.692,24.723,10000.0
2011-12-27 12:10:00,31.9,31.9,31.85,31.85,18400.0,24.723,24.723,24.6842,24.6842,18400.0
2011-12-27 12:15:00,31.85,31.9,31.85,31.88,172800.0,24.6842,24.723,24.6842,24.7075,172800.0
2011-12-27 12:20:00,31.87,31.88,31.87,31.88,13000.0,24.6997,24.7075,24.6997,24.7075,13000.0
2011-12-27 12:25:00,31.88,31.91,31.88,31.89,18200.0,24.7075,24.7307,24.7075,24.7152,18200.0
2011-12-27 12:30:00,31.89,31.9,31.87,31.89,8100.0,24.7152,24.723,24.6997,24.7152,8100.0
2011-12-27 12:35:00,31.89,31.89,31.87,31.88,10900.0,24.7152,24.7152,24.6997,24.7075,10900.0
2011-12-27 12:40:00,31.87,31.88,31.86,31.88,6800.0,24.6997,24.7075,24.692,24.7075,6800.0
2011-12-27 12:45:00,31.87,31.87,31.85,31.86,8200.0,24.6997,24.6997,24.6842,24.692,8200.0
2011-12-27 12:50:00,31.84,31.84,31.81,31.83,5400.0,24.6765,24.6765,24.6532,24.6687,5400.0
2011-12-27 12:55:00,31.83,31.83,31.82,31.82,3000.0,24.6687,24.6687,24.661,24.661,3000.0
2011-12-27 13:00:00,31.82,31.83,31.81,31.83,5100.0,24.661,24.6687,24.6532,24.6687,5100.0
2011-12-27 13:05:00,31.81,31.82,31.79,31.8,11400.0,24.6532,24.661,24.6377,24.6455,11400.0
2011-12-27 13:10:00,31.79,31.82,31.79,31.82,20900.0,24.6377,24.661,24.6377,24.661,20900.0
2011-12-27 13:15:00,31.82,31.85,31.81,31.84,16300.0,24.661,24.6842,24.6532,24.6765,16300.0
2011-12-27 13:20:00,31.84,31.85,31.84,31.84,1200.0,24.6765,24.6842,24.6765,24.6765,1200.0
2011-12-27 13:25:00,31.85,31.86,31.84,31.84,18700.0,24.6842,24.692,24.6765,24.6765,18700.0
2011-12-27 13:30:00,31.84,31.85,31.82,31.82,58100.0,24.6765,24.6842,24.661,24.661,58100.0
2011-12-27 13:35:00,31.82,31.84,31.81,31.84,56800.0,24.661,24.6765,24.6532,24.6765,56800.0
2011-12-27 13:40:00,31.83,31.85,31.83,31.84,20200.0,24.6687,24.6842,24.6687,24.6765,20200.0
2011-12-27 13:45:00,31.84,31.85,31.84,31.84,11800.0,24.6765,24.6842,24.6765,24.6765,11800.0
2011-12-27 13:50:00,31.85,31.85,31.82,31.83,16700.0,24.6842,24.6842,24.661,24.6687,16700.0
2011-12-27 13:55:00,31.83,31.85,31.82,31.85,16900.0,24.6687,24.6842,24.661,24.6842,16900.0
2011-12-27 14:00:00,31.84,31.85,31.82,31.82,50800.0,24.6765,24.6842,24.661,24.661,50800.0
2011-12-27 14:05:00,31.83,31.83,31.8,31.81,10700.0,24.6687,24.6687,24.6455,24.6532,10700.0
2011-12-27 14:10:00,31.82,31.82,31.81,31.81,2400.0,24.661,24.661,24.6532,24.6532,2400.0
2011-12-27 14:15:00,31.82,31.82,31.81,31.81,16200.0,24.661,24.661,24.6532,24.6532,16200.0
2011-12-27 14:20:00,31.81,31.83,31.81,31.82,76300.0,24.6532,24.6687,24.6532,24.661,76300.0
2011-12-27 14:25:00,31.82,31.83,31.81,31.81,15500.0,24.661,24.6687,24.6532,24.6532,15500.0
2011-12-27 14:30:00,31.81,31.82,31.79,31.8,37100.0,24.6532,24.661,24.6377,24.6455,37100.0
2011-12-27 14:35:00,31.8,31.81,31.79,31.81,26000.0,24.6455,24.6532,24.6377,24.6532,26000.0
2011-12-27 14:40:00,31.81,31.85,31.81,31.84,23600.0,24.6532,24.6842,24.6532,24.6765,23600.0
2011-12-27 14:45:00,31.84,31.85,31.82,31.82,10500.0,24.6765,24.6842,24.661,24.661,10500.0
2011-12-27 14:50:00,31.83,31.84,31.82,31.83,27400.0,24.6687,24.6765,24.661,24.6687,27400.0
2011-12-27 14:55:00,31.84,31.84,31.81,31.83,16700.0,24.6765,24.6765,24.6532,24.6687,16700.0
2011-12-27 15:00:00,31.82,31.83,31.81,31.81,21600.0,24.661,24.6687,24.6532,24.6532,21600.0
2011-12-27 15:05:00,31.81,31.82,31.81,31.81,2600.0,24.6532,24.661,24.6532,24.6532,2600.0
2011-12-27 15:10:00,31.82,31.82,31.81,31.82,9100.0,24.661,24.661,24.6532,24.661,9100.0
2011-12-27 15:15:00,31.82,31.89,31.82,31.87,141400.0,24.661,24.7152,24.661,24.6997,141400.0
2011-12-27 15:20:00,31.87,31.89,31.84,31.85,27500.0,24.6997,24.7152,24.6765,24.6842,27500.0
2011-12-27 15:25:00,31.86,31.86,31.83,31.84,22900.0,24.692,24.692,24.6687,24.6765,22900.0
2011-12-27 15:30:00,31.83,31.87,31.83,31.84,80000.0,24.6687,24.6997,24.6687,24.6765,80000.0
2011-12-27 15:35:00,31.84,31.85,31.84,31.84,52900.0,24.6765,24.6842,24.6765,24.6765,52900.0
2011-12-27 15:40:00,31.84,31.86,31.83,31.85,84600.0,24.6765,24.692,24.6687,24.6842,84600.0
2011-12-27 15:45:00,31.85,31.86,31.84,31.85,32600.0,24.6842,24.692,24.6765,24.6842,32600.0
2011-12-27 15:50:00,31.85,31.86,31.84,31.85,130100.0,24.6842,24.692,24.6765,24.6842,130100.0
2011-12-27 15:55:00,31.86,31.86,31.8,31.8,234200.0,24.692,24.692,24.6455,24.6455,234200.0
2011-12-28 09:30:00,31.79,31.84,31.64,31.64,25200.0,24.6377,24.6765,24.5215,24.5215,25200.0
2011-12-28 09:35:00,31.65,31.68,31.61,31.66,29700.0,24.5292,24.5525,24.4982,24.537,29700.0
2011-12-28 09:40:00,31.66,31.77,31.62,31.73,19600.0,24.537,24.6222,24.506,24.5912,19600.0
2011-12-28 09:45:00,31.73,31.74,31.68,31.71,41000.0,24.5912,24.599,24.5525,24.5757,41000.0
2011-12-28 09:50:00,31.7,31.73,31.68,31.71,16900.0,24.568,24.5912,24.5525,24.5757,16900.0
2011-12-28 09:55:00,31.71,31.78,31.7,31.78,125100.0,24.5757,24.63,24.568,24.63,125100.0
2011-12-28 10:00:00,31.78,31.81,31.72,31.74,45900.0,24.63,24.6532,24.5835,24.599,45900.0
2011-12-28 10:05:00,31.75,31.75,31.71,31.71,28200.0,24.6067,24.6067,24.5757,24.5757,28200.0
2011-12-28 10:10:00,31.72,31.74,31.71,31.72,18900.0,24.5835,24.599,24.5757,24.5835,18900.0
2011-12-28 10:15:00,31.72,31.73,31.7,31.72,25200.0,24.5835,24.5912,24.568,24.5835,25200.0
2011-12-28 10:20:00,31.72,31.72,31.7,31.7,25600.0,24.5835,24.5835,24.568,24.568,25600.0
2011-12-28 10:25:00,31.71,31.75,31.7,31.74,31500.0,24.5757,24.6067,24.568,24.599,31500.0
2011-12-28 10:30:00,31.75,31.77,31.73,31.74,21800.0,24.6067,24.6222,24.5912,24.599,21800.0
2011-12-28 10:35:00,31.74,31.77,31.73,31.76,28100.0,24.599,24.6222,24.5912,24.6145,28100.0
2011-12-28 10:40:00,31.75,31.76,31.73,31.75,30500.0,24.6067,24.6145,24.5912,24.6067,30500.0
2011-12-28 10:45:00,31.75,31.76,31.7,31.71,20600.0,24.6067,24.6145,24.568,24.5757,20600.0
2011-12-28 10:50:00,31.7,31.72,31.63,31.63,16600.0,24.568,24.5835,24.5137,24.5137,16600.0
2011-12-28 10:55:00,31.63,31.72,31.62,31.71,53800.0,24.5137,24.5835,24.506,24.5757,53800.0
2011-12-28 11:00:00,31.71,31.77,31.7,31.75,23500.0,24.5757,24.6222,24.568,24.6067,23500.0
2011-12-28 11:05:00,31.74,31.78,31.74,31.76,19900.0,24.599,24.63,24.599,24.6145,19900.0
2011-12-28 11:10:00,31.76,31.76,31.74,31.74,13500.0,24.6145,24.6145,24.599,24.599,13500.0
2011-12-28 11:15:00,31.73,31.76,31.73,31.75,11200.0,24.5912,24.6145,24.5912,24.6067,11200.0
2011-12-28 11:20:00,31.75,31.76,31.71,31.71,17600.0,24.6067,24.6145,24.5757,24.5757,17600.0
2011-12-28 11:25:00,31.71,31.72,31.7,31.71,26100.0,24.5757,24.5835,24.568,24.5757,26100.0
2011-12-28 11:30:00,31.71,31.73,31.69,31.72,22800.0,24.5757,24.5912,24.5602,24.5835,22800.0
2011-12-28 11:35:00,31.72,31.74,31.7,31.7,17300.0,24.5835,24.599,24.568,24.568,17300.0
2011-12-28 11:40:00,31.7,31.72,31.66,31.69,12100.0,24.568,24.5835,24.537,24.5602,12100.0
2011-12-28 11:45:00,31.69,31.71,31.68,31.68,8300.0,24.5602,24.5757,24.5525,24.5525,8300.0
2011-12-28 11:50:00,31.7,31.71,31.67,31.69,6700.0,24.568,24.5757,24.5447,24.5602,6700.0
2011-12-28 11:55:00,31.69,31.7,31.68,31.69,11600.0,24.5602,24.568,24.5525,24.5602,11600.0
2011-12-28 12:00:00,31.68,31.7,31.67,31.69,7600.0,24.5525,24.568,24.5447,24.5602,7600.0
2011-12-28 12:05:00,31.68,31.68,31.65,31.66,13700.0,24.5525,24.5525,24.5292,24.537,13700.0
2011-12-28 12:10:00,31.66,31.69,31.65,31.65,18300.0,24.537,24.5602,24.5292,24.5292,18300.0
2011-12-28 12:15:00,31.66,31.67,31.65,31.67,3700.0,24.537,24.5447,24.5292,24.5447,3700.0
2011-12-28 12:20:00,31.66,31.68,31.66,31.68,7600.0,24.537,24.5525,24.537,24.5525,7600.0
2011-12-28 12:25:00,31.68,31.69,31.66,31.68,48400.0,24.5525,24.5602,24.537,24.5525,48400.0
2011-12-28 12:30:00,31.69,31.71,31.68,31.71,22600.0,24.5602,24.5757,24.5525,24.5757,22600.0
2011-12-28 12:35:00,31.7,31.71,31.7,31.71,7800.0,24.568,24.5757,24.568,24.5757,7800.0
2011-12-28 12:40:00,31.71,31.76,31.7,31.75,25500.0,24.5757,24.6145,24.568,24.6067,25500.0
2011-12-28 12:45:00,31.74,31.76,31.74,31.74,7100.0,24.599,24.6145,24.599,24.599,7100.0
2011-12-28 12:50:00,31.74,31.75,31.7,31.72,34000.0,24.599,24.6067,24.568,24.5835,34000.0
2011-12-28 12:55:00,31.72,31.73,31.71,31.72,7600.0,24.5835,24.5912,24.5757,24.5835,7600.0
2011-12-28 13:00:00,31.72,31.73,31.7,31.73,8200.0,24.5835,24.5912,24.568,24.5912,8200.0
2011-12-28 13:05:00,31.72,31.72,31.69,31.72,13100.0,24.5835,24.5835,24.5602,24.5835,13100.0
2011-12-28 13:10:00,31.71,31.73,31.71,31.73,4700.0,24.5757,24.5912,24.5757,24.5912,4700.0
2011-12-28 13:15:00,31.73,31.75,31.73,31.75,9600.0,24.5912,24.6067,24.5912,24.6067,9600.0
2011-12-28 13:20:00,31.74,31.75,31.72,31.75,19000.0,24.599,24.6067,24.5835,24.6067,19000.0
2011-12-28 13:25:00,31.74,31.77,31.74,31.76,6300.0,24.599,24.6222,24.599,24.6145,6300.0
2011-12-28 13:30:00,31.75,31.77,31.74,31.74,8000.0,24.6067,24.6222,24.599,24.599,8000.0
2011-12-28 13:35:00,31.74,31.79,31.74,31.79,9600.0,24.599,24.6377,24.599,24.6377,9600.0
2011-12-28 13:40:00,31.79,31.8,31.77,31.77,8100.0,24.6377,24.6455,24.6222,24.6222,8100.0
2011-12-28 13:45:00,31.78,31.79,31.77,31.77,5800.0,24.63,24.6377,24.6222,24.6222,5800.0
2011-12-28 13:50:00,31.77,31.78,31.75,31.76,4900.0,24.6222,24.63,24.6067,24.6145,4900.0
2011-12-28 13:55:00,31.76,31.78,31.75,31.78,8500.0,24.6145,24.63,24.6067,24.63,8500.0
2011-12-28 14:00:00,31.78,31.78,31.74,31.75,30700.0,24.63,24.63,24.599,24.6067,30700.0
2011-12-28 14:05:00,31.75,31.77,31.74,31.74,17500.0,24.6067,24.6222,24.599,24.599,17500.0
2011-12-28 14:10:00,31.74,31.75,31.73,31.75,28200.0,24.599,24.6067,24.5912,24.6067,28200.0
2011-12-28 14:15:00,31.75,31.76,31.71,31.71,20800.0,24.6067,24.6145,24.5757,24.5757,20800.0
2011-12-28 14:20:00,31.72,31.74,31.71,31.73,15900.0,24.5835,24.599,24.5757,24.5912,15900.0
2011-12-28 14:25:00,31.74,31.77,31.73,31.75,18300.0,24.599,24.6222,24.5912,24.6067,18300.0
2011-12-28 14:30:00,31.75,31.75,31.7,31.72,19800.0,24.6067,24.6067,24.568,24.5835,19800.0
2011-12-28 14:35:00,31.71,31.72,31.67,31.67,17000.0,24.5757,24.5835,24.5447,24.5447,17000.0
2011-12-28 14:40:00,31.67,31.68,31.65,31.65,13100.0,24.5447,24.5525,24.5292,24.5292,13100.0
2011-12-28 14:45:00,31.66,31.69,31.65,31.67,22500.0,24.537,24.5602,24.5292,24.5447,22500.0
2011-12-28 14:50:00,31.67,31.69,31.67,31.68,10900.0,24.5447,24.5602,24.5447,24.5525,10900.0
2011-12-28 14:55:00,31.67,31.71,31.67,31.69,22900.0,24.5447,24.5757,24.5447,24.5602,22900.0
2011-12-28 15:00:00,31.69,31.7,31.68,31.7,15100.0,24.5602,24.568,24.5525,24.568,15100.0
2011-12-28 15:05:00,31.7,31.71,31.7,31.71,12900.0,24.568,24.5757,24.568,24.5757,12900.0
2011-12-28 15:10:00,31.71,31.72,31.69,31.72,17300.0,24.5757,24.5835,24.5602,24.5835,17300.0
2011-12-28 15:15:00,31.71,31.72,31.66,31.71,74000.0,24.5757,24.5835,24.537,24.5757,74000.0
2011-12-28 15:20:00,31.7,31.72,31.68,31.71,27400.0,24.568,24.5835,24.5525,24.5757,27400.0
2011-12-28 15:25:00,31.7,31.71,31.66,31.7,32100.0,24.568,24.5757,24.537,24.568,32100.0
2011-12-28 15:30:00,31.69,31.69,31.67,31.68,21000.0,24.5602,24.5602,24.5447,24.5525,21000.0
2011-12-28 15:35:00,31.67,31.68,31.66,31.67,44800.0,24.5447,24.5525,24.537,24.5447,44800.0
2011-12-28 15:40:00,31.67,31.71,31.67,31.68,45600.0,24.5447,24.5757,24.5447,24.5525,45600.0
2011-12-28 15:45:00,31.68,31.69,31.66,31.66,42700.0,24.5525,24.5602,24.537,24.537,42700.0
2011-12-28 15:50:00,31.66,31.69,31.65,31.67,135100.0,24.537,24.5602,24.5292,24.5447,135100.0
2011-12-28 15:55:00,31.66,31.68,31.64,31.65,228100.0,24.537,24.5525,24.5215,24.5292,228100.0
2011-12-29 09:30:00,31.76,31.8,31.74,31.8,24600.0,24.6145,24.6455,24.599,24.6455,24600.0
2011-12-29 09:35:00,31.77,31.85,31.7,31.74,10800.0,24.6222,24.6842,24.568,24.599,10800.0
2011-12-29 09:40:00,31.74,31.81,31.71,31.71,12100.0,24.599,24.6532,24.5757,24.5757,12100.0
2011-12-29 09:45:00,31.72,31.73,31.69,31.7,6900.0,24.5835,24.5912,24.5602,24.568,6900.0
2011-12-29 09:50:00,31.69,31.82,31.69,31.81,17800.0,24.5602,24.661,24.5602,24.6532,17800.0
2011-12-29 09:55:00,31.8,31.82,31.75,31.78,9800.0,24.6455,24.661,24.6067,24.63,9800.0
2011-12-29 10:00:00,31.77,31.81,31.76,31.8,19000.0,24.6222,24.6532,24.6145,24.6455,19000.0
2011-12-29 10:05:00,31.8,31.83,31.78,31.81,25000.0,24.6455,24.6687,24.63,24.6532,25000.0
2011-12-29 10:10:00,31.81,31.83,31.79,31.8,17700.0,24.6532,24.6687,24.6377,24.6455,17700.0
2011-12-29 10:15:00,31.79,31.8,31.76,31.8,16100.0,24.6377,24.6455,24.6145,24.6455,16100.0
2011-12-29 10:20:00,31.8,31.82,31.78,31.81,13400.0,24.6455,24.661,24.63,24.6532,13400.0
2011-12-29 10:25:00,31.81,31.85,31.8,31.82,17200.0,24.6532,24.6842,24.6455,24.661,17200.0
2011-12-29 10:30:00,31.82,31.85,31.82,31.83,11900.0,24.661,24.6842,24.661,24.6687,11900.0
2011-12-29 10:35:00,31.83,31.84,31.81,31.84,11300.0,24.6687,24.6765,24.6532,24.6765,11300.0
2011-12-29 10:40:00,31.83,31.85,31.8,31.84,13000.0,24.6687,24.6842,24.6455,24.6765,13000.0
2011-12-29 10:45:00,31.83,31.84,31.81,31.83,7800.0,24.6687,24.6765,24.6532,24.6687,7800.0
2011-12-29 10:50:00,31.82,31.87,31.82,31.87,14100.0,24.661,24.6997,24.661,24.6997,14100.0
2011-12-29 10:55:00,31.86,31.88,31.85,31.86,24800.0,24.692,24.7075,24.6842,24.692,24800.0
2011-12-29 11:00:00,31.86,31.88,31.83,31.83,18300.0,24.692,24.7075,24.6687,24.6687,18300.0
2011-12-29 11:05:00,31.83,31.86,31.8,31.8,20400.0,24.6687,24.692,24.6455,24.6455,20400.0
2011-12-29 11:10:00,31.8,31.83,31.79,31.83,22300.0,24.6455,24.6687,24.6377,24.6687,22300.0
2011-12-29 11:15:00,31.83,31.85,31.81,31.84,12000.0,24.6687,24.6842,24.6532,24.6765,12000.0
2011-12-29 11:20:00,31.84,31.87,31.83,31.87,7500.0,24.6765,24.6997,24.6687,24.6997,7500.0
2011-12-29 11:25:00,31.87,31.9,31.87,31.89,13600.0,24.6997,24.723,24.6997,24.7152,13600.0
2011-12-29 11:30:00,31.88,31.9,31.86,31.9,11300.0,24.7075,24.723,24.692,24.723,11300.0
2011-12-29 11:35:00,31.89,31.92,31.88,31.89,15600.0,24.7152,24.7385,24.7075,24.7152,15600.0
2011-12-29 11:40:00,31.89,31.89,31.84,31.85,14000.0,24.7152,24.7152,24.6765,24.6842,14000.0
2011-12-29 11:45:00,31.85,31.85,31.84,31.85,7300.0,24.6842,24.6842,24.6765,24.6842,7300.0
2011-12-29 11:50:00,31.84,31.9,31.84,31.88,30500.0,24.6765,24.723,24.6765,24.7075,30500.0
2011-12-29 11:55:00,31.88,31.91,31.88,31.91,13500.0,24.7075,24.7307,24.7075,24.7307,13500.0
2011-12-29 12:00:00,31.91,31.92,31.86,31.88,20900.0,24.7307,24.7385,24.692,24.7075,20900.0
2011-12-29 12:05:00,31.87,31.88,31.86,31.86,8200.0,24.6997,24.7075,24.692,24.692,8200.0
2011-12-29 12:10:00,31.87,31.91,31.86,31.9,28000.0,24.6997,24.7307,24.692,24.723,28000.0
2011-12-29 12:15:00,31.9,31.91,31.89,31.91,15700.0,24.723,24.7307,24.7152,24.7307,15700.0
2011-12-29 12:20:00,31.91,31.91,31.89,31.9,14000.0,24.7307,24.7307,24.7152,24.723,14000.0
2011-12-29 12:25:00,31.9,31.94,31.9,31.93,9100.0,24.723,24.754,24.723,24.7462,9100.0
2011-12-29 12:30:00,31.93,31.93,31.9,31.9,19100.0,24.7462,24.7462,24.723,24.723,19100.0
2011-12-29 12:35:00,31.9,31.91,31.88,31.91,6800.0,24.723,24.7307,24.7075,24.7307,6800.0
2011-12-29 12:40:00,31.92,31.94,31.9,31.94,15500.0,24.7385,24.754,24.723,24.754,15500.0
2011-12-29 12:45:00,31.94,31.94,31.93,31.94,7100.0,24.754,24.754,24.7462,24.754,7100.0
2011-12-29 12:50:00,31.94,31.96,31.93,31.96,13900.0,24.754,24.7695,24.7462,24.7695,13900.0
2011-12-29 12:55:00,31.96,31.97,31.95,31.97,19900.0,24.7695,24.7772,24.7617,24.7772,19900.0
2011-12-29 13:00:00,31.96,31.99,31.95,31.98,20200.0,24.7695,24.7927,24.7617,24.785,20200.0
2011-12-29 13:05:00,31.98,32.0,31.97,31.99,20100.0,24.785,24.8005,24.7772,24.7927,20100.0
2011-12-29 13:10:00,31.99,32.0,31.98,31.99,31800.0,24.7927,24.8005,24.785,24.7927,31800.0
2011-12-29 13:15:00,31.99,31.99,31.97,31.99,14700.0,24.7927,24.7927,24.7772,24.7927,14700.0
2011-12-29 13:20:00,31.98,31.98,31.95,31.96,19300.0,24.785,24.785,24.7617,24.7695,19300.0
2011-12-29 13:25:00,31.95,31.98,31.94,31.97,16000.0,24.7617,24.785,24.754,24.7772,16000.0
2011-12-29 13:30:00,31.97,31.98,31.96,31.98,11100.0,24.7772,24.785,24.7695,24.785,11100.0
2011-12-29 13:35:00,31.98,31.98,31.96,31.98,7700.0,24.785,24.785,24.7695,24.785,7700.0
2011-12-29 13:40:00,31.97,31.99,31.94,31.96,16900.0,24.7772,24.7927,24.754,24.7695,16900.0
2011-12-29 13:45:00,31.95,31.96,31.94,31.94,6100.0,24.7617,24.7695,24.754,24.754,6100.0
2011-12-29 13:50:00,31.95,31.96,31.94,31.95,11100.0,24.7617,24.7695,24.754,24.7617,11100.0
2011-12-29 13:55:00,31.96,31.98,31.95,31.97,34300.0,24.7695,24.785,24.7617,24.7772,34300.0
2011-12-29 14:00:00,31.97,31.98,31.96,31.96,10300.0,24.7772,24.785,24.7695,24.7695,10300.0
2011-12-29 14:05:00,31.97,31.97,31.96,31.96,8000.0,24.7772,24.7772,24.7695,24.7695,8000.0
2011-12-29 14:10:00,31.96,31.97,31.96,31.96,10600.0,24.7695,24.7772,24.7695,24.7695,10600.0
2011-12-29 14:15:00,31.96,31.97,31.96,31.97,6200.0,24.7695,24.7772,24.7695,24.7772,6200.0
2011-12-29 14:20:00,31.96,31.97,31.96,31.97,7200.0,24.7695,24.7772,24.7695,24.7772,7200.0
2011-12-29 14:25:00,31.97,31.97,31.95,31.95,12900.0,24.7772,24.7772,24.7617,24.7617,12900.0
2011-12-29 14:30:00,31.95,31.95,31.93,31.95,12000.0,24.7617,24.7617,24.7462,24.7617,12000.0
2011-12-29 14:35:00,31.94,31.95,31.93,31.94,7300.0,24.754,24.7617,24.7462,24.754,7300.0
2011-12-29 14:40:00,31.93,31.94,31.93,31.93,10500.0,24.7462,24.754,24.7462,24.7462,10500.0
2011-12-29 14:45:00,31.93,31.97,31.93,31.97,19000.0,24.7462,24.7772,24.7462,24.7772,19000.0
2011-12-29 14:50:00,31.96,31.97,31.96,31.96,10000.0,24.7695,24.7772,24.7695,24.7695,10000.0
2011-12-29 14:55:00,31.96,31.97,31.95,31.96,17300.0,24.7695,24.7772,24.7617,24.7695,17300.0
2011-12-29 15:00:00,31.95,31.96,31.95,31.95,10600.0,24.7617,24.7695,24.7617,24.7617,10600.0
2011-12-29 15:05:00,31.95,31.97,31.95,31.96,23200.0,24.7617,24.7772,24.7617,24.7695,23200.0
2011-12-29 15:10:00,31.96,31.99,31.96,31.98,18900.0,24.7695,24.7927,24.7695,24.785,18900.0
2011-12-29 15:15:00,31.98,32.0,31.96,32.0,43700.0,24.785,24.8005,24.7695,24.8005,43700.0
2011-12-29 15:20:00,32.0,32.0,31.98,31.99,18000.0,24.8005,24.8005,24.785,24.7927,18000.0
2011-12-29 15:25:00,31.99,32.0,31.98,31.98,11600.0,24.7927,24.8005,24.785,24.785,11600.0
2011-12-29 15:30:00,31.98,31.98,31.95,31.95,28100.0,24.785,24.785,24.7617,24.7617,28100.0
2011-12-29 15:35:00,31.95,31.96,31.94,31.95,19300.0,24.7617,24.7695,24.754,24.7617,19300.0
2011-12-29 15:40:00,31.95,31.99,31.95,31.96,19800.0,24.7617,24.7927,24.7617,24.7695,19800.0
2011-12-29 15:45:00,31.97,31.99,31.94,31.94,37500.0,24.7772,24.7927,24.754,24.754,37500.0
2011-12-29 15:50:00,31.95,31.98,31.95,31.95,39400.0,24.7617,24.785,24.7617,24.7617,39400.0
2011-12-29 15:55:00,31.96,31.99,31.95,31.99,142900.0,24.7695,24.7927,24.7617,24.7927,142900.0
2011-12-30 09:30:00,31.9,31.96,31.84,31.95,35000.0,24.723,24.7695,24.6765,24.7617,35000.0
2011-12-30 09:35:00,31.96,32.0,31.88,31.88,43600.0,24.7695,24.8005,24.7075,24.7075,43600.0
2011-12-30 09:40:00,31.86,31.9,31.85,31.86,9100.0,24.692,24.723,24.6842,24.692,9100.0
2011-12-30 09:45:00,31.85,31.98,31.85,31.98,7900.0,24.6842,24.785,24.6842,24.785,7900.0
2011-12-30 09:50:00,31.98,31.98,31.88,31.88,4900.0,24.785,24.785,24.7075,24.7075,4900.0
2011-12-30 09:55:00,31.89,31.94,31.86,31.93,9000.0,24.7152,24.754,24.692,24.7462,9000.0
2011-12-30 10:00:00,31.93,31.95,31.92,31.95,7600.0,24.7462,24.7617,24.7385,24.7617,7600.0
2011-12-30 10:05:00,31.94,31.95,31.89,31.89,17200.0,24.754,24.7617,24.7152,24.7152,17200.0
2011-12-30 10:10:00,31.89,31.89,31.86,31.86,8000.0,24.7152,24.7152,24.692,24.692,8000.0
2011-12-30 10:15:00,31.86,31.86,31.79,31.8,15700.0,24.692,24.692,24.6377,24.6455,15700.0
2011-12-30 10:20:00,31.8,31.81,31.78,31.81,19700.0,24.6455,24.6532,24.63,24.6532,19700.0
2011-12-30 10:25:00,31.82,31.83,31.81,31.81,8500.0,24.661,24.6687,24.6532,24.6532,8500.0
2011-12-30 10:30:00,31.81,31.83,31.81,31.82,8200.0,24.6532,24.6687,24.6532,24.661,8200.0
2011-12-30 10:35:00,31.82,31.83,31.8,31.81,5500.0,24.661,24.6687,24.6455,24.6532,5500.0
2011-12-30 10:40:00,31.8,31.81,31.78,31.78,10000.0,24.6455,24.6532,24.63,24.63,10000.0
2011-12-30 10:45:00,31.79,31.79,31.77,31.78,13300.0,24.6377,24.6377,24.6222,24.63,13300.0
2011-12-30 10:50:00,31.78,31.78,31.77,31.78,6900.0,24.63,24.63,24.6222,24.63,6900.0
2011-12-30 10:55:00,31.78,31.79,31.77,31.77,6400.0,24.63,24.6377,24.6222,24.6222,6400.0
2011-12-30 11:00:00,31.77,31.78,31.76,31.77,8300.0,24.6222,24.63,24.6145,24.6222,8300.0
2011-12-30 11:05:00,31.76,31.77,31.73,31.75,14600.0,24.6145,24.6222,24.5912,24.6067,14600.0
2011-12-30 11:10:00,31.74,31.75,31.72,31.73,6600.0,24.599,24.6067,24.5835,24.5912,6600.0
2011-12-30 11:15:00,31.72,31.73,31.71,31.71,7600.0,24.5835,24.5912,24.5757,24.5757,7600.0
2011-12-30 11:20:00,31.71,31.72,31.69,31.69,22700.0,24.5757,24.5835,24.5602,24.5602,22700.0
2011-12-30 11:25:00,31.7,31.7,31.69,31.69,10300.0,24.568,24.568,24.5602,24.5602,10300.0
2011-12-30 11:30:00,31.7,31.7,31.69,31.7,2900.0,24.568,24.568,24.5602,24.568,2900.0
2011-12-30 11:35:00,31.69,31.71,31.69,31.71,5100.0,24.5602,24.5757,24.5602,24.5757,5100.0
2011-12-30 11:40:00,31.71,31.72,31.69,31.71,15700.0,24.5757,24.5835,24.5602,24.5757,15700.0
2011-12-30 11:45:00,31.7,31.71,31.67,31.68,13900.0,24.568,24.5757,24.5447,24.5525,13900.0
2011-12-30 11:50:00,31.68,31.68,31.67,31.68,5600.0,24.5525,24.5525,24.5447,24.5525,5600.0
2011-12-30 11:55:00,31.68,31.72,31.68,31.71,15300.0,24.5525,24.5835,24.5525,24.5757,15300.0
2011-12-30 12:00:00,31.71,31.73,31.7,31.73,8400.0,24.5757,24.5912,24.568,24.5912,8400.0
2011-12-30 12:05:00,31.73,31.73,31.72,31.73,4400.0,24.5912,24.5912,24.5835,24.5912,4400.0
2011-12-30 12:10:00,31.73,31.74,31.73,31.74,2000.0,24.5912,24.599,24.5912,24.599,2000.0
2011-12-30 12:15:00,31.74,31.74,31.7,31.71,18400.0,24.599,24.599,24.568,24.5757,18400.0
2011-12-30 12:20:00,31.72,31.72,31.71,31.72,1500.0,24.5835,24.5835,24.5757,24.5835,1500.0
2011-12-30 12:25:00,31.72,31.72,31.71,31.71,5000.0,24.5835,24.5835,24.5757,24.5757,5000.0
2011-12-30 12:30:00,31.71,31.73,31.71,31.71,20700.0,24.5757,24.5912,24.5757,24.5757,20700.0
2011-12-30 12:35:00,31.7,31.71,31.69,31.7,7300.0,24.568,24.5757,24.5602,24.568,7300.0
2011-12-30 12:40:00,31.7,31.71,31.7,31.71,6000.0,24.568,24.5757,24.568,24.5757,6000.0
2011-12-30 12:45:00,31.71,31.73,31.71,31.73,6000.0,24.5757,24.5912,24.5757,24.5912,6000.0
2011-12-30 12:50:00,31.72,31.73,31.72,31.73,7500.0,24.5835,24.5912,24.5835,24.5912,7500.0
2011-12-30 12:55:00,31.74,31.74,31.72,31.72,6200.0,24.599,24.599,24.5835,24.5835,6200.0
2011-12-30 13:00:00,31.72,31.73,31.72,31.72,5800.0,24.5835,24.5912,24.5835,24.5835,5800.0
2011-12-30 13:05:00,31.73,31.73,31.72,31.72,6200.0,24.5912,24.5912,24.5835,24.5835,6200.0
2011-12-30 13:10:00,31.72,31.73,31.72,31.73,5700.0,24.5835,24.5912,24.5835,24.5912,5700.0
2011-12-30 13:15:00,31.73,31.73,31.72,31.73,2900.0,24.5912,24.5912,24.5835,24.5912,2900.0
2011-12-30 13:20:00,31.73,31.73,31.72,31.73,3700.0,24.5912,24.5912,24.5835,24.5912,3700.0
2011-12-30 13:25:00,31.73,31.76,31.72,31.76,9000.0,24.5912,24.6145,24.5835,24.6145,9000.0
2011-12-30 13:30:00,31.77,31.77,31.75,31.76,8100.0,24.6222,24.6222,24.6067,24.6145,8100.0
2011-12-30 13:35:00,31.76,31.77,31.75,31.77,9400.0,24.6145,24.6222,24.6067,24.6222,9400.0
2011-12-30 13:40:00,31.77,31.77,31.76,31.77,4500.0,24.6222,24.6222,24.6145,24.6222,4500.0
2011-12-30 13:45:00,31.77,31.77,31.76,31.77,4800.0,24.6222,24.6222,24.6145,24.6222,4800.0
2011-12-30 13:50:00,31.77,31.77,31.76,31.77,3200.0,24.6222,24.6222,24.6145,24.6222,3200.0
2011-12-30 13:55:00,31.76,31.77,31.76,31.77,3000.0,24.6145,24.6222,24.6145,24.6222,3000.0
2011-12-30 14:00:00,31.77,31.77,31.75,31.75,17000.0,24.6222,24.6222,24.6067,24.6067,17000.0
2011-12-30 14:05:00,31.75,31.76,31.72,31.73,14100.0,24.6067,24.6145,24.5835,24.5912,14100.0
2011-12-30 14:10:00,31.72,31.73,31.72,31.72,12200.0,24.5835,24.5912,24.5835,24.5835,12200.0
2011-12-30 14:15:00,31.71,31.71,31.69,31.7,16300.0,24.5757,24.5757,24.5602,24.568,16300.0
2011-12-30 14:20:00,31.7,31.71,31.68,31.71,28800.0,24.568,24.5757,24.5525,24.5757,28800.0
2011-12-30 14:25:00,31.71,31.72,31.71,31.71,3200.0,24.5757,24.5835,24.5757,24.5757,3200.0
2011-12-30 14:30:00,31.72,31.74,31.72,31.74,6100.0,24.5835,24.599,24.5835,24.599,6100.0
2011-12-30 14:35:00,31.73,31.74,31.73,31.74,4300.0,24.5912,24.599,24.5912,24.599,4300.0
2011-12-30 14:40:00,31.74,31.74,31.73,31.74,10700.0,24.599,24.599,24.5912,24.599,10700.0
2011-12-30 14:45:00,31.72,31.73,31.72,31.72,8300.0,24.5835,24.5912,24.5835,24.5835,8300.0
2011-12-30 14:50:00,31.72,31.73,31.72,31.73,6300.0,24.5835,24.5912,24.5835,24.5912,6300.0
2011-12-30 14:55:00,31.73,31.73,31.72,31.72,13600.0,24.5912,24.5912,24.5835,24.5835,13600.0
2011-12-30 15:00:00,31.73,31.75,31.72,31.73,20800.0,24.5912,24.6067,24.5835,24.5912,20800.0
2011-12-30 15:05:00,31.73,31.74,31.73,31.73,8200.0,24.5912,24.599,24.5912,24.5912,8200.0
2011-12-30 15:10:00,31.74,31.74,31.71,31.71,14000.0,24.599,24.599,24.5757,24.5757,14000.0
2011-12-30 15:15:00,31.71,31.72,31.71,31.71,9200.0,24.5757,24.5835,24.5757,24.5757,9200.0
2011-12-30 15:20:00,31.71,31.73,31.71,31.73,11500.0,24.5757,24.5912,24.5757,24.5912,11500.0
2011-12-30 15:25:00,31.73,31.74,31.7,31.71,18000.0,24.5912,24.599,24.568,24.5757,18000.0
2011-12-30 15:30:00,31.7,31.71,31.68,31.69,36000.0,24.568,24.5757,24.5525,24.5602,36000.0
2011-12-30 15:35:00,31.7,31.7,31.69,31.69,17700.0,24.568,24.568,24.5602,24.5602,17700.0
2011-12-30 15:40:00,31.69,31.7,31.67,31.69,31900.0,24.5602,24.568,24.5447,24.5602,31900.0
2011-12-30 15:45:00,31.68,31.68,31.64,31.68,56000.0,24.5525,24.5525,24.5215,24.5525,56000.0
2011-12-30 15:50:00,31.68,31.69,31.67,31.68,32400.0,24.5525,24.5602,24.5447,24.5525,32400.0
2011-12-30 15:55:00,31.67,31.68,31.62,31.63,108700.0,24.5447,24.5525,24.506,24.5137,108700.0
2012-01-03 09:30:00,32.09,32.19,31.99,32.18,147500.0,24.8702,24.9477,24.7927,24.94,147500.0
2012-01-03 09:35:00,32.18,32.25,32.17,32.2,36800.0,24.94,24.9942,24.9322,24.9555,36800.0
2012-01-03 09:40:00,32.2,32.26,32.19,32.25,25000.0,24.9555,25.002,24.9477,24.9942,25000.0
2012-01-03 09:45:00,32.24,32.25,32.18,32.23,33000.0,24.9865,24.9942,24.94,24.9787,33000.0
2012-01-03 09:50:00,32.23,32.23,32.18,32.2,17500.0,24.9787,24.9787,24.94,24.9555,17500.0
2012-01-03 09:55:00,32.2,32.2,32.13,32.15,41200.0,24.9555,24.9555,24.9012,24.9167,41200.0
2012-01-03 10:00:00,32.15,32.25,32.14,32.21,42800.0,24.9167,24.9942,24.909,24.9632,42800.0
2012-01-03 10:05:00,32.21,32.23,32.16,32.17,53700.0,24.9632,24.9787,24.9245,24.9322,53700.0
2012-01-03 10:10:00,32.18,32.2,32.13,32.14,28500.0,24.94,24.9555,24.9012,24.909,28500.0
2012-01-03 10:15:00,32.15,32.21,32.15,32.2,27500.0,24.9167,24.9632,24.9167,24.9555,27500.0
2012-01-03 10:20:00,32.2,32.23,32.19,32.19,27900.0,24.9555,24.9787,24.9477,24.9477,27900.0
2012-01-03 10:25:00,32.19,32.2,32.14,32.15,12200.0,24.9477,24.9555,24.909,24.9167,12200.0
2012-01-03 10:30:00,32.16,32.18,32.14,32.16,33700.0,24.9245,24.94,24.909,24.9245,33700.0
2012-01-03 10:35:00,32.15,32.16,32.12,32.13,31800.0,24.9167,24.9245,24.8935,24.9012,31800.0
2012-01-03 10:40:00,32.12,32.13,32.1,32.11,17000.0,24.8935,24.9012,24.878,24.8857,17000.0
2012-01-03 10:45:00,32.11,32.13,32.11,32.12,11900.0,24.8857,24.9012,24.8857,24.8935,11900.0
2012-01-03 10:50:00,32.13,32.16,32.12,32.15,20100.0,24.9012,24.9245,24.8935,24.9167,20100.0
2012-01-03 10:55:00,32.15,32.16,32.13,32.13,24700.0,24.9167,24.9245,24.9012,24.9012,24700.0
2012-01-03 11:00:00,32.14,32.19,32.11,32.16,124300.0,24.909,24.9477,24.8857,24.9245,124300.0
2012-01-03 11:05:00,32.16,32.18,32.16,32.16,18700.0,24.9245,24.94,24.9245,24.9245,18700.0
2012-01-03 11:10:00,32.15,32.18,32.14,32.15,36000.0,24.9167,24.94,24.909,24.9167,36000.0
2012-01-03 11:15:00,32.14,32.15,32.1,32.1,72100.0,24.909,24.9167,24.878,24.878,72100.0
2012-01-03 11:20:00,32.11,32.11,32.08,32.08,15200.0,24.8857,24.8857,24.8625,24.8625,15200.0
2012-01-03 11:25:00,32.08,32.09,32.02,32.03,42800.0,24.8625,24.8702,24.816,24.8237,42800.0
2012-01-03 11:30:00,32.02,32.04,32.0,32.0,34400.0,24.816,24.8315,24.8005,24.8005,34400.0
2012-01-03 11:35:00,32.0,32.01,31.99,32.0,32000.0,24.8005,24.8082,24.7927,24.8005,32000.0
2012-01-03 11:40:00,32.0,32.01,31.97,32.0,22300.0,24.8005,24.8082,24.7772,24.8005,22300.0
2012-01-03 11:45:00,32.0,32.01,31.96,31.99,24900.0,24.8005,24.8082,24.7695,24.7927,24900.0
2012-01-03 11:50:00,31.99,32.01,31.98,32.0,28400.0,24.7927,24.8082,24.785,24.8005,28400.0
2012-01-03 11:55:00,32.0,32.0,31.98,31.98,12900.0,24.8005,24.8005,24.785,24.785,12900.0
2012-01-03 12:00:00,31.97,31.98,31.95,31.96,12800.0,24.7772,24.785,24.7617,24.7695,12800.0
2012-01-03 12:05:00,31.96,31.96,31.93,31.95,11000.0,24.7695,24.7695,24.7462,24.7617,11000.0
2012-01-03 12:10:00,31.95,31.95,31.91,31.93,14800.0,24.7617,24.7617,24.7307,24.7462,14800.0
2012-01-03 12:15:00,31.92,31.97,31.92,31.97,14600.0,24.7385,24.7772,24.7385,24.7772,14600.0
2012-01-03 12:20:00,31.97,31.99,31.96,31.99,17200.0,24.7772,24.7927,24.7695,24.7927,17200.0
2012-01-03 12:25:00,31.99,31.99,31.92,31.93,67900.0,24.7927,24.7927,24.7385,24.7462,67900.0
2012-01-03 12:30:00,31.93,31.93,31.89,31.91,17900.0,24.7462,24.7462,24.7152,24.7307,17900.0
2012-01-03 12:35:00,31.9,31.91,31.89,31.9,25600.0,24.723,24.7307,24.7152,24.723,25600.0
2012-01-03 12:40:00,31.9,31.92,31.9,31.9,20100.0,24.723,24.7385,24.723,24.723,20100.0
2012-01-03 12:45:00,31.9,31.91,31.87,31.88,23100.0,24.723,24.7307,24.6997,24.7075,23100.0
2012-01-03 12:50:00,31.88,31.91,31.87,31.87,25700.0,24.7075,24.7307,24.6997,24.6997,25700.0
2012-01-03 12:55:00,31.88,31.91,31.86,31.9,29400.0,24.7075,24.7307,24.692,24.723,29400.0
2012-01-03 13:00:00,31.89,31.92,31.88,31.9,20500.0,24.7152,24.7385,24.7075,24.723,20500.0
2012-01-03 13:05:00,31.9,31.91,31.88,31.9,24000.0,24.723,24.7307,24.7075,24.723,24000.0
2012-01-03 13:10:00,31.91,31.91,31.89,31.9,71200.0,24.7307,24.7307,24.7152,24.723,71200.0
2012-01-03 13:15:00,31.91,31.94,31.88,31.89,37700.0,24.7307,24.754,24.7075,24.7152,37700.0
2012-01-03 13:20:00,31.9,31.91,31.87,31.89,21400.0,24.723,24.7307,24.6997,24.7152,21400.0
2012-01-03 13:25:00,31.9,31.91,31.88,31.89,17500.0,24.723,24.7307,24.7075,24.7152,17500.0
2012-01-03 13:30:00,31.89,31.91,31.89,31.9,11500.0,24.7152,24.7307,24.7152,24.723,11500.0
2012-01-03 13:35:00,31.9,31.92,31.89,31.91,18400.0,24.723,24.7385,24.7152,24.7307,18400.0
2012-01-03 13:40:00,31.91,31.96,31.91,31.93,23400.0,24.7307,24.7695,24.7307,24.7462,23400.0
2012-01-03 13:45:00,31.93,31.93,31.91,31.93,12000.0,24.7462,24.7462,24.7307,24.7462,12000.0
2012-01-03 13:50:00,31.93,31.94,31.93,31.93,16500.0,24.7462,24.754,24.7462,24.7462,16500.0
2012-01-03 13:55:00,31.93,31.94,31.91,31.92,18100.0,24.7462,24.754,24.7307,24.7385,18100.0
2012-01-03 14:00:00,31.92,31.95,31.91,31.95,16900.0,24.7385,24.7617,24.7307,24.7617,16900.0
2012-01-03 14:05:00,31.95,31.95,31.92,31.93,13300.0,24.7617,24.7617,24.7385,24.7462,13300.0
2012-01-03 14:10:00,31.93,31.94,31.91,31.92,14900.0,24.7462,24.754,24.7307,24.7385,14900.0
2012-01-03 14:15:00,31.92,31.92,31.89,31.91,12200.0,24.7385,24.7385,24.7152,24.7307,12200.0
2012-01-03 14:20:00,31.92,31.92,31.91,31.92,39600.0,24.7385,24.7385,24.7307,24.7385,39600.0
2012-01-03 14:25:00,31.92,31.93,31.91,31.93,15700.0,24.7385,24.7462,24.7307,24.7462,15700.0
2012-01-03 14:30:00,31.93,31.94,31.9,31.94,82400.0,24.7462,24.754,24.723,24.754,82400.0
2012-01-03 14:35:00,31.94,31.94,31.89,31.89,34100.0,24.754,24.754,24.7152,24.7152,34100.0
2012-01-03 14:40:00,31.9,31.93,31.89,31.93,19300.0,24.723,24.7462,24.7152,24.7462,19300.0
2012-01-03 14:45:00,31.92,31.95,31.92,31.94,88500.0,24.7385,24.7617,24.7385,24.754,88500.0
2012-01-03 14:50:00,31.94,31.96,31.93,31.95,21400.0,24.754,24.7695,24.7462,24.7617,21400.0
2012-01-03 14:55:00,31.95,31.95,31.93,31.94,29200.0,24.7617,24.7617,24.7462,24.754,29200.0
2012-01-03 15:00:00,31.94,31.95,31.92,31.92,16500.0,24.754,24.7617,24.7385,24.7385,16500.0
2012-01-03 15:05:00,31.92,31.93,31.91,31.91,22900.0,24.7385,24.7462,24.7307,24.7307,22900.0
2012-01-03 15:10:00,31.91,31.92,31.88,31.89,26000.0,24.7307,24.7385,24.7075,24.7152,26000.0
2012-01-03 15:15:00,31.89,31.89,31.85,31.87,99800.0,24.7152,24.7152,24.6842,24.6997,99800.0
2012-01-03 15:20:00,31.87,31.87,31.83,31.84,115000.0,24.6997,24.6997,24.6687,24.6765,115000.0
2012-01-03 15:25:00,31.83,31.87,31.83,31.87,43900.0,24.6687,24.6997,24.6687,24.6997,43900.0
2012-01-03 15:30:00,31.86,31.87,31.85,31.86,68600.0,24.692,24.6997,24.6842,24.692,68600.0
2012-01-03 15:35:00,31.85,31.86,31.82,31.84,32800.0,24.6842,24.692,24.661,24.6765,32800.0
2012-01-03 15:40:00,31.85,31.85,31.83,31.83,77000.0,24.6842,24.6842,24.6687,24.6687,77000.0
2012-01-03 15:45:00,31.84,31.86,31.83,31.85,88100.0,24.6765,24.692,24.6687,24.6842,88100.0
2012-01-03 15:50:00,31.85,31.86,31.82,31.85,118800.0,24.6842,24.692,24.661,24.6842,118800.0
2012-01-03 15:55:00,31.85,31.86,31.77,31.79,246200.0,24.6842,24.692,24.6222,24.6377,246200.0
2012-01-04 09:30:00,31.72,31.85,31.7,31.84,48300.0,24.5835,24.6842,24.568,24.6765,48300.0
2012-01-04 09:35:00,31.83,31.84,31.71,31.76,31200.0,24.6687,24.6765,24.5757,24.6145,31200.0
2012-01-04 09:40:00,31.76,31.79,31.71,31.77,20600.0,24.6145,24.6377,24.5757,24.6222,20600.0
2012-01-04 09:45:00,31.77,31.78,31.74,31.78,27600.0,24.6222,24.63,24.599,24.63,27600.0
2012-01-04 09:50:00,31.77,31.77,31.72,31.74,31900.0,24.6222,24.6222,24.5835,24.599,31900.0
2012-01-04 09:55:00,31.74,31.76,31.7,31.7,14600.0,24.599,24.6145,24.568,24.568,14600.0
2012-01-04 10:00:00,31.7,31.7,31.62,31.62,127900.0,24.568,24.568,24.506,24.506,127900.0
2012-01-04 10:05:00,31.61,31.62,31.6,31.61,24900.0,24.4982,24.506,24.4905,24.4982,24900.0
2012-01-04 10:10:00,31.61,31.61,31.54,31.57,76300.0,24.4982,24.4982,24.444,24.4672,76300.0
2012-01-04 10:15:00,31.57,31.57,31.53,31.53,21000.0,24.4672,24.4672,24.4362,24.4362,21000.0
2012-01-04 10:20:00,31.53,31.59,31.53,31.57,19000.0,24.4362,24.4827,24.4362,24.4672,19000.0
2012-01-04 10:25:00,31.58,31.62,31.57,31.62,63600.0,24.475,24.506,24.4672,24.506,63600.0
2012-01-04 10:30:00,31.61,31.65,31.61,31.64,30400.0,24.4982,24.5292,24.4982,24.5215,30400.0
2012-01-04 10:35:00,31.64,31.65,31.6,31.6,36700.0,24.5215,24.5292,24.4905,24.4905,36700.0
2012-01-04 10:40:00,31.61,31.63,31.6,31.63,23100.0,24.4982,24.5137,24.4905,24.5137,23100.0
2012-01-04 10:45:00,31.62,31.64,31.59,31.6,25300.0,24.506,24.5215,24.4827,24.4905,25300.0
2012-01-04 10:50:00,31.6,31.63,31.59,31.59,14600.0,24.4905,24.5137,24.4827,24.4827,14600.0
2012-01-04 10:55:00,31.6,31.62,31.59,31.6,80500.0,24.4905,24.506,24.4827,24.4905,80500.0
2012-01-04 11:00:00,31.6,31.62,31.58,31.62,44500.0,24.4905,24.506,24.475,24.506,44500.0
2012-01-04 11:05:00,31.61,31.62,31.58,31.59,12400.0,24.4982,24.506,24.475,24.4827,12400.0
2012-01-04 11:10:00,31.59,31.6,31.53,31.55,227000.0,24.4827,24.4905,24.4362,24.4517,227000.0
2012-01-04 11:15:00,31.54,31.57,31.54,31.57,14400.0,24.444,24.4672,24.444,24.4672,14400.0
2012-01-04 11:20:00,31.56,31.58,31.55,31.56,7600.0,24.4595,24.475,24.4517,24.4595,7600.0
2012-01-04 11:25:00,31.55,31.56,31.54,31.56,144000.0,24.4517,24.4595,24.444,24.4595,144000.0
2012-01-04 11:30:00,31.55,31.57,31.54,31.55,11700.0,24.4517,24.4672,24.444,24.4517,11700.0
2012-01-04 11:35:00,31.56,31.6,31.56,31.59,17200.0,24.4595,24.4905,24.4595,24.4827,17200.0
2012-01-04 11:40:00,31.6,31.67,31.59,31.66,120500.0,24.4905,24.5447,24.4827,24.537,120500.0
2012-01-04 11:45:00,31.65,31.66,31.62,31.63,44200.0,24.5292,24.537,24.506,24.5137,44200.0
2012-01-04 11:50:00,31.62,31.62,31.57,31.59,23000.0,24.506,24.506,24.4672,24.4827,23000.0
2012-01-04 11:55:00,31.59,31.59,31.55,31.56,12200.0,24.4827,24.4827,24.4517,24.4595,12200.0
2012-01-04 12:00:00,31.55,31.56,31.55,31.56,5000.0,24.4517,24.4595,24.4517,24.4595,5000.0
2012-01-04 12:05:00,31.56,31.63,31.56,31.57,28300.0,24.4595,24.5137,24.4595,24.4672,28300.0
2012-01-04 12:10:00,31.58,31.61,31.58,31.59,61500.0,24.475,24.4982,24.475,24.4827,61500.0
2012-01-04 12:15:00,31.59,31.62,31.57,31.59,397900.0,24.4827,24.506,24.4672,24.4827,397900.0
2012-01-04 12:20:00,31.59,31.6,31.54,31.54,24800.0,24.4827,24.4905,24.444,24.444,24800.0
2012-01-04 12:25:00,31.54,31.55,31.52,31.52,8600.0,24.444,24.4517,24.4285,24.4285,8600.0
2012-01-04 12:30:00,31.51,31.52,31.49,31.51,79900.0,24.4207,24.4285,24.4052,24.4207,79900.0
2012-01-04 12:35:00,31.51,31.52,31.49,31.51,38600.0,24.4207,24.4285,24.4052,24.4207,38600.0
2012-01-04 12:40:00,31.52,31.52,31.5,31.5,9100.0,24.4285,24.4285,24.413,24.413,9100.0
2012-01-04 12:45:00,31.51,31.53,31.5,31.51,16400.0,24.4207,24.4362,24.413,24.4207,16400.0
2012-01-04 12:50:00,31.52,31.52,31.47,31.48,25700.0,24.4285,24.4285,24.3897,24.3975,25700.0
2012-01-04 12:55:00,31.47,31.48,31.45,31.46,77400.0,24.3897,24.3975,24.3742,24.382,77400.0
2012-01-04 13:00:00,31.46,31.46,31.43,31.43,9300.0,24.382,24.382,24.3587,24.3587,9300.0
2012-01-04 13:05:00,31.44,31.44,31.4,31.41,14300.0,24.3665,24.3665,24.3355,24.3432,14300.0
2012-01-04 13:10:00,31.42,31.44,31.42,31.44,4700.0,24.351,24.3665,24.351,24.3665,4700.0
2012-01-04 13:15:00,31.44,31.45,31.43,31.43,10200.0,24.3665,24.3742,24.3587,24.3587,10200.0
2012-01-04 13:20:00,31.43,31.44,31.4,31.4,13800.0,24.3587,24.3665,24.3355,24.3355,13800.0
2012-01-04 13:25:00,31.41,31.42,31.39,31.42,12200.0,24.3432,24.351,24.3277,24.351,12200.0
2012-01-04 13:30:00,31.42,31.42,31.4,31.4,10500.0,24.351,24.351,24.3355,24.3355,10500.0
2012-01-04 13:35:00,31.41,31.42,31.4,31.42,12300.0,24.3432,24.351,24.3355,24.351,12300.0
2012-01-04 13:40:00,31.41,31.42,31.41,31.41,4100.0,24.3432,24.351,24.3432,24.3432,4100.0
2012-01-04 13:45:00,31.42,31.42,31.39,31.39,20200.0,24.351,24.351,24.3277,24.3277,20200.0
2012-01-04 13:50:00,31.39,31.39,31.36,31.37,45800.0,24.3277,24.3277,24.3045,24.3122,45800.0
2012-01-04 13:55:00,31.37,31.37,31.34,31.35,179200.0,24.3122,24.3122,24.289,24.2967,179200.0
2012-01-04 14:00:00,31.36,31.37,31.35,31.36,19200.0,24.3045,24.3122,24.2967,24.3045,19200.0
2012-01-04 14:05:00,31.36,31.4,31.35,31.39,35500.0,24.3045,24.3355,24.2967,24.3277,35500.0
2012-01-04 14:10:00,31.4,31.4,31.36,31.36,32800.0,24.3355,24.3355,24.3045,24.3045,32800.0
2012-01-04 14:15:00,31.36,31.42,31.36,31.41,23600.0,24.3045,24.351,24.3045,24.3432,23600.0
2012-01-04 14:20:00,31.41,31.41,31.37,31.37,14900.0,24.3432,24.3432,24.3122,24.3122,14900.0
2012-01-04 14:25:00,31.37,31.4,31.37,31.39,21000.0,24.3122,24.3355,24.3122,24.3277,21000.0
2012-01-04 14:30:00,31.39,31.42,31.39,31.42,21100.0,24.3277,24.351,24.3277,24.351,21100.0
2012-01-04 14:35:00,31.42,31.42,31.4,31.4,10200.0,24.351,24.351,24.3355,24.3355,10200.0
2012-01-04 14:40:00,31.4,31.41,31.39,31.4,25500.0,24.3355,24.3432,24.3277,24.3355,25500.0
2012-01-04 14:45:00,31.4,31.41,31.39,31.39,11100.0,24.3355,24.3432,24.3277,24.3277,11100.0
2012-01-04 14:50:00,31.4,31.42,31.39,31.42,10000.0,24.3355,24.351,24.3277,24.351,10000.0
2012-01-04 14:55:00,31.42,31.43,31.41,31.43,14500.0,24.351,24.3587,24.3432,24.3587,14500.0
2012-01-04 15:00:00,31.41,31.41,31.4,31.41,13300.0,24.3432,24.3432,24.3355,24.3432,13300.0
2012-01-04 15:05:00,31.4,31.42,31.4,31.41,33800.0,24.3355,24.351,24.3355,24.3432,33800.0
2012-01-04 15:10:00,31.41,31.42,31.41,31.42,17900.0,24.3432,24.351,24.3432,24.351,17900.0
2012-01-04 15:15:00,31.42,31.42,31.41,31.41,16500.0,24.351,24.351,24.3432,24.3432,16500.0
2012-01-04 15:20:00,31.42,31.42,31.41,31.42,15400.0,24.351,24.351,24.3432,24.351,15400.0
2012-01-04 15:25:00,31.42,31.43,31.41,31.42,37300.0,24.351,24.3587,24.3432,24.351,37300.0
2012-01-04 15:30:00,31.42,31.47,31.42,31.46,62000.0,24.351,24.3897,24.351,24.382,62000.0
2012-01-04 15:35:00,31.46,31.51,31.45,31.51,26100.0,24.382,24.4207,24.3742,24.4207,26100.0
2012-01-04 15:40:00,31.51,31.53,31.5,31.52,51300.0,24.4207,24.4362,24.413,24.4285,51300.0
2012-01-04 15:45:00,31.53,31.54,31.45,31.45,207200.0,24.4362,24.444,24.3742,24.3742,207200.0
2012-01-04 15:50:00,31.46,31.49,31.39,31.48,114200.0,24.382,24.4052,24.3277,24.3975,114200.0
2012-01-04 15:55:00,31.48,31.49,31.44,31.45,211000.0,24.3975,24.4052,24.3665,24.3742,211000.0
2012-01-05 09:30:00,31.23,31.33,31.16,31.23,43200.0,24.2037,24.2812,24.1495,24.2037,43200.0
2012-01-05 09:35:00,31.26,31.26,31.16,31.17,10500.0,24.227,24.227,24.1495,24.1572,10500.0
2012-01-05 09:40:00,31.17,31.17,30.99,31.04,25500.0,24.1572,24.1572,24.0177,24.0565,25500.0
2012-01-05 09:45:00,31.05,31.09,31.03,31.04,15700.0,24.0642,24.0952,24.0487,24.0565,15700.0
2012-01-05 09:50:00,31.04,31.11,31.04,31.11,10400.0,24.0565,24.1107,24.0565,24.1107,10400.0
2012-01-05 09:55:00,31.1,31.1,31.04,31.07,22200.0,24.103,24.103,24.0565,24.0797,22200.0
2012-01-05 10:00:00,31.07,31.08,31.0,31.08,35300.0,24.0797,24.0875,24.0255,24.0875,35300.0
2012-01-05 10:05:00,31.07,31.1,31.04,31.09,12100.0,24.0797,24.103,24.0565,24.0952,12100.0
2012-01-05 10:10:00,31.09,31.11,31.04,31.1,17100.0,24.0952,24.1107,24.0565,24.103,17100.0
2012-01-05 10:15:00,31.1,31.17,31.09,31.17,18300.0,24.103,24.1572,24.0952,24.1572,18300.0
2012-01-05 10:20:00,31.17,31.24,31.16,31.23,9300.0,24.1572,24.2115,24.1495,24.2037,9300.0
2012-01-05 10:25:00,31.23,31.24,31.21,31.24,27700.0,24.2037,24.2115,24.1882,24.2115,27700.0
2012-01-05 10:30:00,31.24,31.25,31.21,31.21,7200.0,24.2115,24.2192,24.1882,24.1882,7200.0
2012-01-05 10:35:00,31.2,31.2,31.16,31.18,12700.0,24.1805,24.1805,24.1495,24.165,12700.0
2012-01-05 10:40:00,31.19,31.2,31.14,31.14,10200.0,24.1727,24.1805,24.134,24.134,10200.0
2012-01-05 10:45:00,31.14,31.2,31.12,31.18,14600.0,24.134,24.1805,24.1185,24.165,14600.0
2012-01-05 10:50:00,31.19,31.19,31.15,31.15,5400.0,24.1727,24.1727,24.1417,24.1417,5400.0
2012-01-05 10:55:00,31.16,31.18,31.15,31.17,8900.0,24.1495,24.165,24.1417,24.1572,8900.0
2012-01-05 11:00:00,31.17,31.18,31.15,31.16,31800.0,24.1572,24.165,24.1417,24.1495,31800.0
2012-01-05 11:05:00,31.16,31.16,31.13,31.14,16200.0,24.1495,24.1495,24.1262,24.134,16200.0
2012-01-05 11:10:00,31.14,31.15,31.09,31.1,30400.0,24.134,24.1417,24.0952,24.103,30400.0
2012-01-05 11:15:00,31.1,31.13,31.1,31.1,11700.0,24.103,24.1262,24.103,24.103,11700.0
2012-01-05 11:20:00,31.11,31.19,31.1,31.18,17000.0,24.1107,24.1727,24.103,24.165,17000.0
2012-01-05 11:25:00,31.18,31.23,31.18,31.22,11300.0,24.165,24.2037,24.165,24.196,11300.0
2012-01-05 11:30:00,31.22,31.23,31.21,31.23,11500.0,24.196,24.2037,24.1882,24.2037,11500.0
2012-01-05 11:35:00,31.22,31.25,31.22,31.24,6800.0,24.196,24.2192,24.196,24.2115,6800.0
2012-01-05 11:40:00,31.25,31.28,31.19,31.19,84800.0,24.2192,24.2425,24.1727,24.1727,84800.0
2012-01-05 11:45:00,31.2,31.21,31.19,31.2,25600.0,24.1805,24.1882,24.1727,24.1805,25600.0
2012-01-05 11:50:00,31.2,31.21,31.18,31.18,20300.0,24.1805,24.1882,24.165,24.165,20300.0
2012-01-05 11:55:00,31.17,31.19,31.17,31.17,24500.0,24.1572,24.1727,24.1572,24.1572,24500.0
2012-01-05 12:00:00,31.18,31.2,31.17,31.18,13800.0,24.165,24.1805,24.1572,24.165,13800.0
2012-01-05 12:05:00,31.19,31.19,31.17,31.18,18700.0,24.1727,24.1727,24.1572,24.165,18700.0
2012-01-05 12:10:00,31.18,31.19,31.16,31.16,22800.0,24.165,24.1727,24.1495,24.1495,22800.0
2012-01-05 12:15:00,31.15,31.2,31.15,31.16,20600.0,24.1417,24.1805,24.1417,24.1495,20600.0
2012-01-05 12:20:00,31.16,31.18,31.11,31.15,32200.0,24.1495,24.165,24.1107,24.1417,32200.0
2012-01-05 12:25:00,31.15,31.22,31.15,31.19,20800.0,24.1417,24.196,24.1417,24.1727,20800.0
2012-01-05 12:30:00,31.19,31.2,31.17,31.18,8900.0,24.1727,24.1805,24.1572,24.165,8900.0
2012-01-05 12:35:00,31.17,31.18,31.13,31.13,9200.0,24.1572,24.165,24.1262,24.1262,9200.0
2012-01-05 12:40:00,31.13,31.18,31.13,31.16,9900.0,24.1262,24.165,24.1262,24.1495,9900.0
2012-01-05 12:45:00,31.17,31.25,31.17,31.21,21000.0,24.1572,24.2192,24.1572,24.1882,21000.0
2012-01-05 12:50:00,31.22,31.25,31.21,31.24,20600.0,24.196,24.2192,24.1882,24.2115,20600.0
2012-01-05 12:55:00,31.23,31.27,31.22,31.22,60000.0,24.2037,24.2347,24.196,24.196,60000.0
2012-01-05 13:00:00,31.23,31.23,31.19,31.21,38800.0,24.2037,24.2037,24.1727,24.1882,38800.0
2012-01-05 13:05:00,31.2,31.21,31.19,31.2,17000.0,24.1805,24.1882,24.1727,24.1805,17000.0
2012-01-05 13:10:00,31.2,31.21,31.18,31.18,21900.0,24.1805,24.1882,24.165,24.165,21900.0
2012-01-05 13:15:00,31.18,31.21,31.18,31.2,26600.0,24.165,24.1882,24.165,24.1805,26600.0
2012-01-05 13:20:00,31.2,31.21,31.19,31.2,17100.0,24.1805,24.1882,24.1727,24.1805,17100.0
2012-01-05 13:25:00,31.2,31.23,31.19,31.21,31500.0,24.1805,24.2037,24.1727,24.1882,31500.0
2012-01-05 13:30:00,31.21,31.26,31.21,31.22,22800.0,24.1882,24.227,24.1882,24.196,22800.0
2012-01-05 13:35:00,31.23,31.24,31.16,31.16,52400.0,24.2037,24.2115,24.1495,24.1495,52400.0
2012-01-05 13:40:00,31.16,31.21,31.16,31.18,22500.0,24.1495,24.1882,24.1495,24.165,22500.0
2012-01-05 13:45:00,31.18,31.18,31.13,31.15,63100.0,24.165,24.165,24.1262,24.1417,63100.0
2012-01-05 13:50:00,31.15,31.21,31.15,31.21,24000.0,24.1417,24.1882,24.1417,24.1882,24000.0
2012-01-05 13:55:00,31.21,31.23,31.21,31.22,19800.0,24.1882,24.2037,24.1882,24.196,19800.0
2012-01-05 14:00:00,31.21,31.23,31.21,31.23,13100.0,24.1882,24.2037,24.1882,24.2037,13100.0
2012-01-05 14:05:00,31.23,31.26,31.22,31.25,109400.0,24.2037,24.227,24.196,24.2192,109400.0
2012-01-05 14:10:00,31.25,31.31,31.25,31.29,27400.0,24.2192,24.2657,24.2192,24.2502,27400.0
2012-01-05 14:15:00,31.28,31.28,31.25,31.26,28700.0,24.2425,24.2425,24.2192,24.227,28700.0
2012-01-05 14:20:00,31.26,31.27,31.24,31.26,21200.0,24.227,24.2347,24.2115,24.227,21200.0
2012-01-05 14:25:00,31.27,31.27,31.2,31.2,62700.0,24.2347,24.2347,24.1805,24.1805,62700.0
2012-01-05 14:30:00,31.2,31.21,31.19,31.2,18200.0,24.1805,24.1882,24.1727,24.1805,18200.0
2012-01-05 14:35:00,31.2,31.2,31.14,31.15,46900.0,24.1805,24.1805,24.134,24.1417,46900.0
2012-01-05 14:40:00,31.14,31.18,31.14,31.14,30600.0,24.134,24.165,24.134,24.134,30600.0
2012-01-05 14:45:00,31.13,31.19,31.13,31.17,18400.0,24.1262,24.1727,24.1262,24.1572,18400.0
2012-01-05 14:50:00,31.16,31.17,31.14,31.15,11800.0,24.1495,24.1572,24.134,24.1417,11800.0
2012-01-05 14:55:00,31.16,31.18,31.14,31.14,35900.0,24.1495,24.165,24.134,24.134,35900.0
2012-01-05 15:00:00,31.14,31.16,31.13,31.15,67100.0,24.134,24.1495,24.1262,24.1417,67100.0
2012-01-05 15:05:00,31.15,31.16,31.14,31.15,34700.0,24.1417,24.1495,24.134,24.1417,34700.0
2012-01-05 15:10:00,31.15,31.15,31.1,31.12,25200.0,24.1417,24.1417,24.103,24.1185,25200.0
2012-01-05 15:15:00,31.13,31.16,31.12,31.14,66400.0,24.1262,24.1495,24.1185,24.134,66400.0
2012-01-05 15:20:00,31.14,31.15,31.13,31.15,36300.0,24.134,24.1417,24.1262,24.1417,36300.0
2012-01-05 15:25:00,31.15,31.2,31.14,31.15,30800.0,24.1417,24.1805,24.134,24.1417,30800.0
2012-01-05 15:30:00,31.15,31.2,31.15,31.18,39800.0,24.1417,24.1805,24.1417,24.165,39800.0
2012-01-05 15:35:00,31.17,31.18,31.07,31.09,149600.0,24.1572,24.165,24.0797,24.0952,149600.0
2012-01-05 15:40:00,31.09,31.16,31.09,31.15,72600.0,24.0952,24.1495,24.0952,24.1417,72600.0
2012-01-05 15:45:00,31.15,31.17,31.08,31.12,161100.0,24.1417,24.1572,24.0875,24.1185,161100.0
2012-01-05 15:50:00,31.12,31.17,31.12,31.17,63900.0,24.1185,24.1572,24.1185,24.1572,63900.0
2012-01-05 15:55:00,31.17,31.18,31.09,31.14,403400.0,24.1572,24.165,24.0952,24.134,403400.0
2012-01-06 09:30:00,31.21,31.33,31.06,31.06,46800.0,24.1882,24.2812,24.072,24.072,46800.0
2012-01-06 09:35:00,31.06,31.12,30.99,30.99,32000.0,24.072,24.1185,24.0177,24.0177,32000.0
2012-01-06 09:40:00,30.99,31.0,30.89,30.91,28800.0,24.0177,24.0255,23.9402,23.9557,28800.0
2012-01-06 09:45:00,30.91,30.99,30.91,30.97,19600.0,23.9557,24.0177,23.9557,24.0022,19600.0
2012-01-06 09:50:00,30.97,30.98,30.9,30.98,21000.0,24.0022,24.01,23.948,24.01,21000.0
2012-01-06 09:55:00,30.98,31.0,30.92,30.92,18000.0,24.01,24.0255,23.9635,23.9635,18000.0
2012-01-06 10:00:00,30.93,30.98,30.89,30.95,26300.0,23.9712,24.01,23.9402,23.9867,26300.0
2012-01-06 10:05:00,30.95,30.98,30.94,30.96,20300.0,23.9867,24.01,23.979,23.9945,20300.0
2012-01-06 10:10:00,30.95,30.97,30.94,30.96,22300.0,23.9867,24.0022,23.979,23.9945,22300.0
2012-01-06 10:15:00,30.97,30.99,30.94,30.97,33900.0,24.0022,24.0177,23.979,24.0022,33900.0
2012-01-06 10:20:00,30.97,31.01,30.95,31.01,24100.0,24.0022,24.0332,23.9867,24.0332,24100.0
2012-01-06 10:25:00,31.01,31.02,30.98,31.0,14600.0,24.0332,24.041,24.01,24.0255,14600.0
2012-01-06 10:30:00,31.0,31.03,30.99,31.02,17400.0,24.0255,24.0487,24.0177,24.041,17400.0
2012-01-06 10:35:00,31.04,31.05,31.01,31.02,15700.0,24.0565,24.0642,24.0332,24.041,15700.0
2012-01-06 10:40:00,31.03,31.04,30.99,31.03,26200.0,24.0487,24.0565,24.0177,24.0487,26200.0
2012-01-06 10:45:00,31.03,31.09,31.03,31.07,18100.0,24.0487,24.0952,24.0487,24.0797,18100.0
2012-01-06 10:50:00,31.07,31.08,31.04,31.04,13400.0,24.0797,24.0875,24.0565,24.0565,13400.0
2012-01-06 10:55:00,31.04,31.05,31.0,31.02,16300.0,24.0565,24.0642,24.0255,24.041,16300.0
2012-01-06 11:00:00,31.02,31.1,31.02,31.08,31200.0,24.041,24.103,24.041,24.0875,31200.0
2012-01-06 11:05:00,31.08,31.11,31.06,31.07,31300.0,24.0875,24.1107,24.072,24.0797,31300.0
2012-01-06 11:10:00,31.06,31.07,31.03,31.03,14300.0,24.072,24.0797,24.0487,24.0487,14300.0
2012-01-06 11:15:00,31.03,31.05,31.02,31.04,14000.0,24.0487,24.0642,24.041,24.0565,14000.0
2012-01-06 11:20:00,31.04,31.05,31.03,31.05,9700.0,24.0565,24.0642,24.0487,24.0642,9700.0
2012-01-06 11:25:00,31.05,31.07,31.05,31.05,9600.0,24.0642,24.0797,24.0642,24.0642,9600.0
2012-01-06 11:30:00,31.06,31.14,31.05,31.13,26000.0,24.072,24.134,24.0642,24.1262,26000.0
2012-01-06 11:35:00,31.13,31.14,31.1,31.13,50100.0,24.1262,24.134,24.103,24.1262,50100.0
2012-01-06 11:40:00,31.13,31.16,31.12,31.16,17700.0,24.1262,24.1495,24.1185,24.1495,17700.0
2012-01-06 11:45:00,31.15,31.16,31.12,31.15,89300.0,24.1417,24.1495,24.1185,24.1417,89300.0
2012-01-06 11:50:00,31.16,31.18,31.14,31.17,30400.0,24.1495,24.165,24.134,24.1572,30400.0
2012-01-06 11:55:00,31.17,31.2,31.14,31.16,29300.0,24.1572,24.1805,24.134,24.1495,29300.0
2012-01-06 12:00:00,31.16,31.17,31.14,31.17,8700.0,24.1495,24.1572,24.134,24.1572,8700.0
2012-01-06 12:05:00,31.16,31.18,31.1,31.1,28800.0,24.1495,24.165,24.103,24.103,28800.0
2012-01-06 12:10:00,31.11,31.13,31.09,31.13,27200.0,24.1107,24.1262,24.0952,24.1262,27200.0
2012-01-06 12:15:00,31.13,31.16,31.13,31.14,18800.0,24.1262,24.1495,24.1262,24.134,18800.0
2012-01-06 12:20:00,31.14,31.16,31.12,31.12,11900.0,24.134,24.1495,24.1185,24.1185,11900.0
2012-01-06 12:25:00,31.12,31.13,31.11,31.12,6300.0,24.1185,24.1262,24.1107,24.1185,6300.0
2012-01-06 12:30:00,31.12,31.14,31.12,31.12,9800.0,24.1185,24.134,24.1185,24.1185,9800.0
2012-01-06 12:35:00,31.12,31.12,31.07,31.07,14500.0,24.1185,24.1185,24.0797,24.0797,14500.0
2012-01-06 12:40:00,31.08,31.08,31.04,31.05,36000.0,24.0875,24.0875,24.0565,24.0642,36000.0
2012-01-06 12:45:00,31.05,31.05,31.0,31.01,90100.0,24.0642,24.0642,24.0255,24.0332,90100.0
2012-01-06 12:50:00,31.01,31.03,31.0,31.02,25000.0,24.0332,24.0487,24.0255,24.041,25000.0
2012-01-06 12:55:00,31.03,31.05,31.0,31.0,20600.0,24.0487,24.0642,24.0255,24.0255,20600.0
2012-01-06 13:00:00,31.0,31.05,31.0,31.03,14000.0,24.0255,24.0642,24.0255,24.0487,14000.0
2012-01-06 13:05:00,31.03,31.03,31.02,31.03,2200.0,24.0487,24.0487,24.041,24.0487,2200.0
2012-01-06 13:10:00,31.03,31.03,30.95,30.98,29000.0,24.0487,24.0487,23.9867,24.01,29000.0
2012-01-06 13:15:00,30.98,31.02,30.98,31.01,12100.0,24.01,24.041,24.01,24.0332,12100.0
2012-01-06 13:20:00,31.02,31.02,30.93,30.94,20200.0,24.041,24.041,23.9712,23.979,20200.0
2012-01-06 13:25:00,30.94,30.95,30.9,30.9,13400.0,23.979,23.9867,23.948,23.948,13400.0
2012-01-06 13:30:00,30.91,30.91,30.86,30.88,41300.0,23.9557,23.9557,23.917,23.9325,41300.0
2012-01-06 13:35:00,30.88,30.89,30.87,30.89,17800.0,23.9325,23.9402,23.9247,23.9402,17800.0
2012-01-06 13:40:00,30.89,30.91,30.89,30.91,29300.0,23.9402,23.9557,23.9402,23.9557,29300.0
2012-01-06 13:45:00,30.91,30.94,30.91,30.94,10600.0,23.9557,23.979,23.9557,23.979,10600.0
2012-01-06 13:50:00,30.94,30.98,30.94,30.97,18900.0,23.979,24.01,23.979,24.0022,18900.0
2012-01-06 13:55:00,30.98,30.99,30.9,30.9,76600.0,24.01,24.0177,23.948,23.948,76600.0
2012-01-06 14:00:00,30.9,30.91,30.86,30.87,103900.0,23.948,23.9557,23.917,23.9247,103900.0
2012-01-06 14:05:00,30.88,30.88,30.86,30.86,33500.0,23.9325,23.9325,23.917,23.917,33500.0
2012-01-06 14:10:00,30.86,30.87,30.85,30.87,22300.0,23.917,23.9247,23.9092,23.9247,22300.0
2012-01-06 14:15:00,30.86,30.87,30.82,30.82,29000.0,23.917,23.9247,23.886,23.886,29000.0
2012-01-06 14:20:00,30.82,30.82,30.79,30.79,48200.0,23.886,23.886,23.8627,23.8627,48200.0
2012-01-06 14:25:00,30.8,30.8,30.75,30.77,53100.0,23.8705,23.8705,23.8317,23.8472,53100.0
2012-01-06 14:30:00,30.77,30.83,30.77,30.82,34200.0,23.8472,23.8937,23.8472,23.886,34200.0
2012-01-06 14:35:00,30.81,30.85,30.81,30.84,45500.0,23.8782,23.9092,23.8782,23.9015,45500.0
2012-01-06 14:40:00,30.85,30.86,30.8,30.8,55200.0,23.9092,23.917,23.8705,23.8705,55200.0
2012-01-06 14:45:00,30.8,30.82,30.8,30.8,46000.0,23.8705,23.886,23.8705,23.8705,46000.0
2012-01-06 14:50:00,30.8,30.81,30.8,30.8,24000.0,23.8705,23.8782,23.8705,23.8705,24000.0
2012-01-06 14:55:00,30.81,30.81,30.77,30.78,32400.0,23.8782,23.8782,23.8472,23.855,32400.0
2012-01-06 15:00:00,30.77,30.83,30.77,30.83,49700.0,23.8472,23.8937,23.8472,23.8937,49700.0
2012-01-06 15:05:00,30.83,30.84,30.81,30.82,73000.0,23.8937,23.9015,23.8782,23.886,73000.0
2012-01-06 15:10:00,30.82,30.82,30.74,30.75,110500.0,23.886,23.886,23.824,23.8317,110500.0
2012-01-06 15:15:00,30.75,30.79,30.73,30.76,74200.0,23.8317,23.8627,23.8162,23.8395,74200.0
2012-01-06 15:20:00,30.76,30.8,30.76,30.8,49600.0,23.8395,23.8705,23.8395,23.8705,49600.0
2012-01-06 15:25:00,30.79,30.8,30.76,30.77,76900.0,23.8627,23.8705,23.8395,23.8472,76900.0
2012-01-06 15:30:00,30.77,30.78,30.76,30.78,52400.0,23.8472,23.855,23.8395,23.855,52400.0
2012-01-06 15:35:00,30.77,30.8,30.77,30.8,48600.0,23.8472,23.8705,23.8472,23.8705,48600.0
2012-01-06 15:40:00,30.79,30.86,30.79,30.84,83400.0,23.8627,23.917,23.8627,23.9015,83400.0
2012-01-06 15:45:00,30.84,30.88,30.79,30.8,130100.0,23.9015,23.9325,23.8627,23.8705,130100.0
2012-01-06 15:50:00,30.8,30.8,30.79,30.8,44500.0,23.8705,23.8705,23.8627,23.8705,44500.0
2012-01-06 15:55:00,30.8,30.81,30.71,30.72,405000.0,23.8705,23.8782,23.8007,23.8085,405000.0
2012-01-09 09:30:00,30.69,31.04,30.69,31.0,107600.0,23.7852,24.0565,23.7852,24.0255,107600.0
2012-01-09 09:35:00,31.0,31.01,30.93,30.99,59600.0,24.0255,24.0332,23.9712,24.0177,59600.0
2012-01-09 09:40:00,30.97,30.98,30.9,30.96,64500.0,24.0022,24.01,23.948,23.9945,64500.0
2012-01-09 09:45:00,30.95,30.96,30.9,30.91,31100.0,23.9867,23.9945,23.948,23.9557,31100.0
2012-01-09 09:50:00,30.92,30.98,30.91,30.97,38700.0,23.9635,24.01,23.9557,24.0022,38700.0
2012-01-09 09:55:00,30.97,30.98,30.94,30.95,32900.0,24.0022,24.01,23.979,23.9867,32900.0
2012-01-09 10:00:00,30.95,30.96,30.92,30.95,41500.0,23.9867,23.9945,23.9635,23.9867,41500.0
2012-01-09 10:05:00,30.94,31.02,30.94,31.02,18000.0,23.979,24.041,23.979,24.041,18000.0
2012-01-09 10:10:00,31.03,31.04,31.02,31.04,38300.0,24.0487,24.0565,24.041,24.0565,38300.0
2012-01-09 10:15:00,31.04,31.04,31.02,31.03,34400.0,24.0565,24.0565,24.041,24.0487,34400.0
2012-01-09 10:20:00,31.03,31.06,31.02,31.04,16400.0,24.0487,24.072,24.041,24.0565,16400.0
2012-01-09 10:25:00,31.03,31.04,31.01,31.04,23100.0,24.0487,24.0565,24.0332,24.0565,23100.0
2012-01-09 10:30:00,31.04,31.05,31.02,31.03,14200.0,24.0565,24.0642,24.041,24.0487,14200.0
2012-01-09 10:35:00,31.02,31.06,31.0,31.01,15800.0,24.041,24.072,24.0255,24.0332,15800.0
2012-01-09 10:40:00,31.01,31.02,31.0,31.0,31300.0,24.0332,24.041,24.0255,24.0255,31300.0
2012-01-09 10:45:00,31.01,31.01,30.98,30.98,23900.0,24.0332,24.0332,24.01,24.01,23900.0
2012-01-09 10:50:00,30.98,30.99,30.93,30.93,33800.0,24.01,24.0177,23.9712,23.9712,33800.0
2012-01-09 10:55:00,30.92,30.93,30.89,30.91,10400.0,23.9635,23.9712,23.9402,23.9557,10400.0
2012-01-09 11:00:00,30.91,30.91,30.89,30.91,4100.0,23.9557,23.9557,23.9402,23.9557,4100.0
2012-01-09 11:05:00,30.9,30.92,30.89,30.91,44300.0,23.948,23.9635,23.9402,23.9557,44300.0
2012-01-09 11:10:00,30.9,30.94,30.88,30.91,37400.0,23.948,23.979,23.9325,23.9557,37400.0
2012-01-09 11:15:00,30.92,30.95,30.92,30.95,42100.0,23.9635,23.9867,23.9635,23.9867,42100.0
2012-01-09 11:20:00,30.95,31.0,30.95,30.99,23100.0,23.9867,24.0255,23.9867,24.0177,23100.0
2012-01-09 11:25:00,30.98,31.02,30.98,31.01,20700.0,24.01,24.041,24.01,24.0332,20700.0
2012-01-09 11:30:00,31.01,31.02,31.0,31.01,17800.0,24.0332,24.041,24.0255,24.0332,17800.0
2012-01-09 11:35:00,31.02,31.04,31.0,31.03,44800.0,24.041,24.0565,24.0255,24.0487,44800.0
2012-01-09 11:40:00,31.04,31.08,31.03,31.08,31100.0,24.0565,24.0875,24.0487,24.0875,31100.0
2012-01-09 11:45:00,31.08,31.08,31.03,31.05,69100.0,24.0875,24.0875,24.0487,24.0642,69100.0
2012-01-09 11:50:00,31.05,31.06,31.01,31.01,32100.0,24.0642,24.072,24.0332,24.0332,32100.0
2012-01-09 11:55:00,31.01,31.01,30.96,30.97,36000.0,24.0332,24.0332,23.9945,24.0022,36000.0
2012-01-09 12:00:00,30.97,30.99,30.96,30.96,17300.0,24.0022,24.0177,23.9945,23.9945,17300.0
2012-01-09 12:05:00,30.96,30.96,30.94,30.95,10300.0,23.9945,23.9945,23.979,23.9867,10300.0
2012-01-09 12:10:00,30.95,30.98,30.95,30.95,13600.0,23.9867,24.01,23.9867,23.9867,13600.0
2012-01-09 12:15:00,30.95,30.96,30.94,30.95,16900.0,23.9867,23.9945,23.979,23.9867,16900.0
2012-01-09 12:20:00,30.95,30.98,30.95,30.98,14300.0,23.9867,24.01,23.9867,24.01,14300.0
2012-01-09 12:25:00,30.97,31.0,30.97,30.99,52400.0,24.0022,24.0255,24.0022,24.0177,52400.0
2012-01-09 12:30:00,30.99,31.0,30.98,31.0,30600.0,24.0177,24.0255,24.01,24.0255,30600.0
2012-01-09 12:35:00,31.0,31.0,30.94,30.94,52000.0,24.0255,24.0255,23.979,23.979,52000.0
2012-01-09 12:40:00,30.95,30.95,30.93,30.93,33300.0,23.9867,23.9867,23.9712,23.9712,33300.0
2012-01-09 12:45:00,30.94,30.94,30.89,30.9,23100.0,23.979,23.979,23.9402,23.948,23100.0
2012-01-09 12:50:00,30.9,30.91,30.89,30.89,11700.0,23.948,23.9557,23.9402,23.9402,11700.0
2012-01-09 12:55:00,30.89,30.89,30.86,30.86,18500.0,23.9402,23.9402,23.917,23.917,18500.0
2012-01-09 13:00:00,30.87,30.89,30.85,30.86,17000.0,23.9247,23.9402,23.9092,23.917,17000.0
2012-01-09 13:05:00,30.86,30.87,30.82,30.82,26500.0,23.917,23.9247,23.886,23.886,26500.0
2012-01-09 13:10:00,30.82,30.83,30.79,30.79,18200.0,23.886,23.8937,23.8627,23.8627,18200.0
2012-01-09 13:15:00,30.79,30.84,30.78,30.84,17700.0,23.8627,23.9015,23.855,23.9015,17700.0
2012-01-09 13:20:00,30.84,30.85,30.83,30.84,8900.0,23.9015,23.9092,23.8937,23.9015,8900.0
2012-01-09 13:25:00,30.85,30.87,30.83,30.84,10900.0,23.9092,23.9247,23.8937,23.9015,10900.0
2012-01-09 13:30:00,30.84,30.85,30.8,30.81,29400.0,23.9015,23.9092,23.8705,23.8782,29400.0
2012-01-09 13:35:00,30.81,30.82,30.8,30.82,8700.0,23.8782,23.886,23.8705,23.886,8700.0
2012-01-09 13:40:00,30.81,30.83,30.77,30.78,32600.0,23.8782,23.8937,23.8472,23.855,32600.0
2012-01-09 13:45:00,30.79,30.81,30.79,30.81,25800.0,23.8627,23.8782,23.8627,23.8782,25800.0
2012-01-09 13:50:00,30.81,30.82,30.8,30.82,8000.0,23.8782,23.886,23.8705,23.886,8000.0
2012-01-09 13:55:00,30.82,30.82,30.81,30.82,13500.0,23.886,23.886,23.8782,23.886,13500.0
2012-01-09 14:00:00,30.82,30.83,30.79,30.81,31600.0,23.886,23.8937,23.8627,23.8782,31600.0
2012-01-09 14:05:00,30.82,30.82,30.78,30.78,21500.0,23.886,23.886,23.855,23.855,21500.0
2012-01-09 14:10:00,30.79,30.8,30.78,30.78,14800.0,23.8627,23.8705,23.855,23.855,14800.0
2012-01-09 14:15:00,30.79,30.8,30.77,30.78,20600.0,23.8627,23.8705,23.8472,23.855,20600.0
2012-01-09 14:20:00,30.78,30.79,30.78,30.79,10800.0,23.855,23.8627,23.855,23.8627,10800.0
2012-01-09 14:25:00,30.79,30.81,30.79,30.81,5500.0,23.8627,23.8782,23.8627,23.8782,5500.0
2012-01-09 14:30:00,30.81,30.82,30.79,30.8,30900.0,23.8782,23.886,23.8627,23.8705,30900.0
2012-01-09 14:35:00,30.8,30.8,30.79,30.79,6800.0,23.8705,23.8705,23.8627,23.8627,6800.0
2012-01-09 14:40:00,30.8,30.8,30.73,30.73,46500.0,23.8705,23.8705,23.8162,23.8162,46500.0
2012-01-09 14:45:00,30.73,30.75,30.7,30.71,46800.0,23.8162,23.8317,23.793,23.8007,46800.0
2012-01-09 14:50:00,30.72,30.74,30.71,30.74,48400.0,23.8085,23.824,23.8007,23.824,48400.0
2012-01-09 14:55:00,30.73,30.74,30.72,30.74,50900.0,23.8162,23.824,23.8085,23.824,50900.0
2012-01-09 15:00:00,30.74,30.77,30.73,30.74,54100.0,23.824,23.8472,23.8162,23.824,54100.0
2012-01-09 15:05:00,30.75,30.76,30.72,30.73,56100.0,23.8317,23.8395,23.8085,23.8162,56100.0
2012-01-09 15:10:00,30.75,30.75,30.73,30.75,30700.0,23.8317,23.8317,23.8162,23.8317,30700.0
2012-01-09 15:15:00,30.75,30.76,30.75,30.75,20900.0,23.8317,23.8395,23.8317,23.8317,20900.0
2012-01-09 15:20:00,30.76,30.77,30.75,30.76,27500.0,23.8395,23.8472,23.8317,23.8395,27500.0
2012-01-09 15:25:00,30.76,30.8,30.76,30.77,35900.0,23.8395,23.8705,23.8395,23.8472,35900.0
2012-01-09 15:30:00,30.78,30.78,30.77,30.77,27500.0,23.855,23.855,23.8472,23.8472,27500.0
2012-01-09 15:35:00,30.78,30.8,30.76,30.78,54400.0,23.855,23.8705,23.8395,23.855,54400.0
2012-01-09 15:40:00,30.79,30.8,30.77,30.79,61600.0,23.8627,23.8705,23.8472,23.8627,61600.0
2012-01-09 15:45:00,30.79,30.82,30.78,30.8,91800.0,23.8627,23.886,23.855,23.8705,91800.0
2012-01-09 15:50:00,30.79,30.8,30.77,30.78,88000.0,23.8627,23.8705,23.8472,23.855,88000.0
2012-01-09 15:55:00,30.78,30.79,30.77,30.77,202600.0,23.855,23.8627,23.8472,23.8472,202600.0
2012-01-10 09:30:00,31.06,31.06,30.94,30.99,59800.0,24.072,24.072,23.979,24.0177,59800.0
2012-01-10 09:35:00,30.99,30.99,30.86,30.86,15900.0,24.0177,24.0177,23.917,23.917,15900.0
2012-01-10 09:40:00,30.87,30.89,30.79,30.85,29700.0,23.9247,23.9402,23.8627,23.9092,29700.0
2012-01-10 09:45:00,30.86,30.94,30.82,30.94,15000.0,23.917,23.979,23.886,23.979,15000.0
2012-01-10 09:50:00,30.95,31.01,30.92,30.92,18200.0,23.9867,24.0332,23.9635,23.9635,18200.0
2012-01-10 09:55:00,30.92,30.94,30.9,30.94,15900.0,23.9635,23.979,23.948,23.979,15900.0
2012-01-10 10:00:00,30.95,31.01,30.95,30.99,40800.0,23.9867,24.0332,23.9867,24.0177,40800.0
2012-01-10 10:05:00,30.99,30.99,30.95,30.98,12000.0,24.0177,24.0177,23.9867,24.01,12000.0
2012-01-10 10:10:00,30.97,30.99,30.95,30.98,17400.0,24.0022,24.0177,23.9867,24.01,17400.0
2012-01-10 10:15:00,30.99,31.0,30.97,30.97,17900.0,24.0177,24.0255,24.0022,24.0022,17900.0
2012-01-10 10:20:00,30.98,30.99,30.94,30.99,66500.0,24.01,24.0177,23.979,24.0177,66500.0
2012-01-10 10:25:00,30.99,31.02,30.95,31.02,33900.0,24.0177,24.041,23.9867,24.041,33900.0
2012-01-10 10:30:00,31.03,31.04,31.0,31.02,13000.0,24.0487,24.0565,24.0255,24.041,13000.0
2012-01-10 10:35:00,31.02,31.05,31.01,31.02,19300.0,24.041,24.0642,24.0332,24.041,19300.0
2012-01-10 10:40:00,31.02,31.02,30.99,31.01,13700.0,24.041,24.041,24.0177,24.0332,13700.0
2012-01-10 10:45:00,31.01,31.01,30.97,30.97,10800.0,24.0332,24.0332,24.0022,24.0022,10800.0
2012-01-10 10:50:00,30.97,31.01,30.97,30.99,11100.0,24.0022,24.0332,24.0022,24.0177,11100.0
2012-01-10 10:55:00,30.98,31.01,30.98,31.01,11000.0,24.01,24.0332,24.01,24.0332,11000.0
2012-01-10 11:00:00,31.01,31.01,30.96,30.96,17600.0,24.0332,24.0332,23.9945,23.9945,17600.0
2012-01-10 11:05:00,30.96,30.98,30.96,30.96,13400.0,23.9945,24.01,23.9945,23.9945,13400.0
2012-01-10 11:10:00,30.96,30.97,30.95,30.96,17800.0,23.9945,24.0022,23.9867,23.9945,17800.0
2012-01-10 11:15:00,30.96,30.96,30.95,30.96,11000.0,23.9945,23.9945,23.9867,23.9945,11000.0
2012-01-10 11:20:00,30.95,30.97,30.95,30.96,18300.0,23.9867,24.0022,23.9867,23.9945,18300.0
2012-01-10 11:25:00,30.96,30.96,30.94,30.95,9200.0,23.9945,23.9945,23.979,23.9867,9200.0
2012-01-10 11:30:00,30.95,30.97,30.94,30.94,123500.0,23.9867,24.0022,23.979,23.979,123500.0
2012-01-10 11:35:00,30.95,30.96,30.95,30.96,102800.0,23.9867,23.9945,23.9867,23.9945,102800.0
2012-01-10 11:40:00,30.96,30.99,30.95,30.99,7400.0,23.9945,24.0177,23.9867,24.0177,7400.0
2012-01-10 11:45:00,30.99,31.01,30.99,31.0,5000.0,24.0177,24.0332,24.0177,24.0255,5000.0
2012-01-10 11:50:00,31.0,31.05,31.0,31.05,31100.0,24.0255,24.0642,24.0255,24.0642,31100.0
2012-01-10 11:55:00,31.04,31.06,31.04,31.05,21300.0,24.0565,24.072,24.0565,24.0642,21300.0
2012-01-10 12:00:00,31.05,31.07,31.02,31.05,37100.0,24.0642,24.0797,24.041,24.0642,37100.0
2012-01-10 12:05:00,31.05,31.06,31.03,31.04,10600.0,24.0642,24.072,24.0487,24.0565,10600.0
2012-01-10 12:10:00,31.05,31.06,31.04,31.05,9800.0,24.0642,24.072,24.0565,24.0642,9800.0
2012-01-10 12:15:00,31.04,31.06,31.03,31.05,15900.0,24.0565,24.072,24.0487,24.0642,15900.0
2012-01-10 12:20:00,31.05,31.06,31.02,31.02,8500.0,24.0642,24.072,24.041,24.041,8500.0
2012-01-10 12:25:00,31.03,31.03,30.99,31.0,23100.0,24.0487,24.0487,24.0177,24.0255,23100.0
2012-01-10 12:30:00,31.0,31.01,30.99,31.0,5600.0,24.0255,24.0332,24.0177,24.0255,5600.0
2012-01-10 12:35:00,31.0,31.01,30.99,31.0,12100.0,24.0255,24.0332,24.0177,24.0255,12100.0
2012-01-10 12:40:00,30.99,31.01,30.97,30.99,22600.0,24.0177,24.0332,24.0022,24.0177,22600.0
2012-01-10 12:45:00,31.0,31.0,30.99,31.0,2000.0,24.0255,24.0255,24.0177,24.0255,2000.0
2012-01-10 12:50:00,31.0,31.0,30.99,31.0,5700.0,24.0255,24.0255,24.0177,24.0255,5700.0
2012-01-10 12:55:00,31.0,31.03,30.99,31.0,36500.0,24.0255,24.0487,24.0177,24.0255,36500.0
2012-01-10 13:00:00,31.01,31.02,30.99,31.0,12100.0,24.0332,24.041,24.0177,24.0255,12100.0
2012-01-10 13:05:00,31.0,31.01,30.98,30.98,12400.0,24.0255,24.0332,24.01,24.01,12400.0
2012-01-10 13:10:00,30.99,31.0,30.98,30.99,138900.0,24.0177,24.0255,24.01,24.0177,138900.0
2012-01-10 13:15:00,30.99,30.99,30.94,30.96,24700.0,24.0177,24.0177,23.979,23.9945,24700.0
2012-01-10 13:20:00,30.96,30.99,30.95,30.98,11700.0,23.9945,24.0177,23.9867,24.01,11700.0
2012-01-10 13:25:00,30.98,31.01,30.98,30.99,16300.0,24.01,24.0332,24.01,24.0177,16300.0
2012-01-10 13:30:00,30.99,31.01,30.98,30.99,24900.0,24.0177,24.0332,24.01,24.0177,24900.0
2012-01-10 13:35:00,31.0,31.0,30.96,30.97,17200.0,24.0255,24.0255,23.9945,24.0022,17200.0
2012-01-10 13:40:00,30.98,30.98,30.97,30.97,3400.0,24.01,24.01,24.0022,24.0022,3400.0
2012-01-10 13:45:00,30.98,30.98,30.97,30.97,2900.0,24.01,24.01,24.0022,24.0022,2900.0
2012-01-10 13:50:00,30.97,30.99,30.97,30.99,7000.0,24.0022,24.0177,24.0022,24.0177,7000.0
2012-01-10 13:55:00,30.98,31.01,30.97,30.97,22300.0,24.01,24.0332,24.0022,24.0022,22300.0
2012-01-10 14:00:00,30.97,30.99,30.97,30.99,9000.0,24.0022,24.0177,24.0022,24.0177,9000.0
2012-01-10 14:05:00,30.99,30.99,30.97,30.98,5800.0,24.0177,24.0177,24.0022,24.01,5800.0
2012-01-10 14:10:00,30.98,30.99,30.97,30.98,5300.0,24.01,24.0177,24.0022,24.01,5300.0
2012-01-10 14:15:00,30.99,31.0,30.99,30.99,18900.0,24.0177,24.0255,24.0177,24.0177,18900.0
2012-01-10 14:20:00,30.99,31.0,30.97,30.97,11500.0,24.0177,24.0255,24.0022,24.0022,11500.0
2012-01-10 14:25:00,30.98,30.98,30.97,30.98,2700.0,24.01,24.01,24.0022,24.01,2700.0
2012-01-10 14:30:00,30.98,30.99,30.97,30.98,14100.0,24.01,24.0177,24.0022,24.01,14100.0
2012-01-10 14:35:00,30.99,31.0,30.98,31.0,10500.0,24.0177,24.0255,24.01,24.0255,10500.0
2012-01-10 14:40:00,30.99,31.0,30.95,30.95,29300.0,24.0177,24.0255,23.9867,23.9867,29300.0
2012-01-10 14:45:00,30.95,30.97,30.95,30.96,19300.0,23.9867,24.0022,23.9867,23.9945,19300.0
2012-01-10 14:50:00,30.96,30.97,30.94,30.94,14500.0,23.9945,24.0022,23.979,23.979,14500.0
2012-01-10 14:55:00,30.95,30.96,30.94,30.96,15700.0,23.9867,23.9945,23.979,23.9945,15700.0
2012-01-10 15:00:00,30.96,30.96,30.95,30.95,10200.0,23.9945,23.9945,23.9867,23.9867,10200.0
2012-01-10 15:05:00,30.96,30.96,30.92,30.92,24400.0,23.9945,23.9945,23.9635,23.9635,24400.0
2012-01-10 15:10:00,30.92,30.93,30.9,30.92,52200.0,23.9635,23.9712,23.948,23.9635,52200.0
2012-01-10 15:15:00,30.92,30.93,30.91,30.92,46800.0,23.9635,23.9712,23.9557,23.9635,46800.0
2012-01-10 15:20:00,30.92,30.92,30.91,30.92,11000.0,23.9635,23.9635,23.9557,23.9635,11000.0
2012-01-10 15:25:00,30.92,30.92,30.9,30.9,30100.0,23.9635,23.9635,23.948,23.948,30100.0
2012-01-10 15:30:00,30.91,30.91,30.89,30.9,32700.0,23.9557,23.9557,23.9402,23.948,32700.0
2012-01-10 15:35:00,30.89,30.91,30.88,30.91,58900.0,23.9402,23.9557,23.9325,23.9557,58900.0
2012-01-10 15:40:00,30.91,30.95,30.9,30.94,52700.0,23.9557,23.9867,23.948,23.979,52700.0
2012-01-10 15:45:00,30.94,30.98,30.94,30.98,64600.0,23.979,24.01,23.979,24.01,64600.0
2012-01-10 15:50:00,30.98,31.0,30.97,31.0,67300.0,24.01,24.0255,24.0022,24.0255,67300.0
2012-01-10 15:55:00,31.0,31.03,30.99,30.99,282400.0,24.0255,24.0487,24.0177,24.0177,282400.0
2012-01-11 09:30:00,30.87,30.9,30.75,30.75,31300.0,23.9247,23.948,23.8317,23.8317,31300.0
2012-01-11 09:35:00,30.77,30.94,30.77,30.94,24200.0,23.8472,23.979,23.8472,23.979,24200.0
2012-01-11 09:40:00,30.95,30.98,30.93,30.96,9300.0,23.9867,24.01,23.9712,23.9945,9300.0
2012-01-11 09:45:00,30.97,30.97,30.89,30.92,29000.0,24.0022,24.0022,23.9402,23.9635,29000.0
2012-01-11 09:50:00,30.91,30.92,30.86,30.86,19500.0,23.9557,23.9635,23.917,23.917,19500.0
2012-01-11 09:55:00,30.85,30.89,30.85,30.89,17300.0,23.9092,23.9402,23.9092,23.9402,17300.0
2012-01-11 10:00:00,30.89,30.9,30.88,30.9,28800.0,23.9402,23.948,23.9325,23.948,28800.0
2012-01-11 10:05:00,30.89,30.94,30.89,30.94,22900.0,23.9402,23.979,23.9402,23.979,22900.0
2012-01-11 10:10:00,30.94,30.95,30.93,30.95,10900.0,23.979,23.9867,23.9712,23.9867,10900.0
2012-01-11 10:15:00,30.94,30.98,30.94,30.98,17000.0,23.979,24.01,23.979,24.01,17000.0
2012-01-11 10:20:00,30.97,31.05,30.97,31.05,17300.0,24.0022,24.0642,24.0022,24.0642,17300.0
2012-01-11 10:25:00,31.05,31.06,31.04,31.04,14900.0,24.0642,24.072,24.0565,24.0565,14900.0
2012-01-11 10:30:00,31.04,31.05,31.02,31.04,25100.0,24.0565,24.0642,24.041,24.0565,25100.0
2012-01-11 10:35:00,31.04,31.09,31.04,31.09,8800.0,24.0565,24.0952,24.0565,24.0952,8800.0
2012-01-11 10:40:00,31.09,31.1,31.08,31.1,15100.0,24.0952,24.103,24.0875,24.103,15100.0
2012-01-11 10:45:00,31.1,31.16,31.1,31.16,28000.0,24.103,24.1495,24.103,24.1495,28000.0
2012-01-11 10:50:00,31.16,31.18,31.15,31.18,14400.0,24.1495,24.165,24.1417,24.165,14400.0
2012-01-11 10:55:00,31.18,31.18,31.17,31.17,31300.0,24.165,24.165,24.1572,24.1572,31300.0
2012-01-11 11:00:00,31.17,31.17,31.09,31.1,20900.0,24.1572,24.1572,24.0952,24.103,20900.0
2012-01-11 11:05:00,31.09,31.1,31.06,31.09,44800.0,24.0952,24.103,24.072,24.0952,44800.0
2012-01-11 11:10:00,31.09,31.1,31.07,31.08,31900.0,24.0952,24.103,24.0797,24.0875,31900.0
2012-01-11 11:15:00,31.08,31.09,31.08,31.09,10900.0,24.0875,24.0952,24.0875,24.0952,10900.0
2012-01-11 11:20:00,31.08,31.12,31.08,31.12,17200.0,24.0875,24.1185,24.0875,24.1185,17200.0
2012-01-11 11:25:00,31.11,31.13,31.11,31.12,19600.0,24.1107,24.1262,24.1107,24.1185,19600.0
2012-01-11 11:30:00,31.11,31.15,31.11,31.13,11100.0,24.1107,24.1417,24.1107,24.1262,11100.0
2012-01-11 11:35:00,31.14,31.14,31.12,31.13,11400.0,24.134,24.134,24.1185,24.1262,11400.0
2012-01-11 11:40:00,31.14,31.15,31.13,31.14,9700.0,24.134,24.1417,24.1262,24.134,9700.0
2012-01-11 11:45:00,31.15,31.18,31.14,31.18,30600.0,24.1417,24.165,24.134,24.165,30600.0
2012-01-11 11:50:00,31.18,31.18,31.15,31.15,10200.0,24.165,24.165,24.1417,24.1417,10200.0
2012-01-11 11:55:00,31.16,31.16,31.13,31.14,14500.0,24.1495,24.1495,24.1262,24.134,14500.0
2012-01-11 12:00:00,31.15,31.16,31.14,31.15,31000.0,24.1417,24.1495,24.134,24.1417,31000.0
2012-01-11 12:05:00,31.15,31.16,31.14,31.16,15500.0,24.1417,24.1495,24.134,24.1495,15500.0
2012-01-11 12:10:00,31.16,31.17,31.16,31.17,12500.0,24.1495,24.1572,24.1495,24.1572,12500.0
2012-01-11 12:15:00,31.17,31.2,31.16,31.2,13300.0,24.1572,24.1805,24.1495,24.1805,13300.0
2012-01-11 12:20:00,31.19,31.21,31.19,31.2,44300.0,24.1727,24.1882,24.1727,24.1805,44300.0
2012-01-11 12:25:00,31.21,31.24,31.2,31.24,54200.0,24.1882,24.2115,24.1805,24.2115,54200.0
2012-01-11 12:30:00,31.24,31.24,31.21,31.21,23300.0,24.2115,24.2115,24.1882,24.1882,23300.0
2012-01-11 12:35:00,31.21,31.25,31.21,31.25,100800.0,24.1882,24.2192,24.1882,24.2192,100800.0
2012-01-11 12:40:00,31.25,31.25,31.24,31.25,14100.0,24.2192,24.2192,24.2115,24.2192,14100.0
2012-01-11 12:45:00,31.25,31.29,31.24,31.28,79100.0,24.2192,24.2502,24.2115,24.2425,79100.0
2012-01-11 12:50:00,31.28,31.29,31.26,31.28,30300.0,24.2425,24.2502,24.227,24.2425,30300.0
2012-01-11 12:55:00,31.29,31.3,31.27,31.28,20900.0,24.2502,24.258,24.2347,24.2425,20900.0
2012-01-11 13:00:00,31.29,31.3,31.27,31.29,23500.0,24.2502,24.258,24.2347,24.2502,23500.0
2012-01-11 13:05:00,31.3,31.3,31.28,31.28,8700.0,24.258,24.258,24.2425,24.2425,8700.0
2012-01-11 13:10:00,31.29,31.29,31.27,31.28,7600.0,24.2502,24.2502,24.2347,24.2425,7600.0
2012-01-11 13:15:00,31.28,31.28,31.25,31.25,11200.0,24.2425,24.2425,24.2192,24.2192,11200.0
2012-01-11 13:20:00,31.25,31.26,31.23,31.25,76200.0,24.2192,24.227,24.2037,24.2192,76200.0
2012-01-11 13:25:00,31.25,31.28,31.25,31.27,14800.0,24.2192,24.2425,24.2192,24.2347,14800.0
2012-01-11 13:30:00,31.28,31.28,31.25,31.25,19700.0,24.2425,24.2425,24.2192,24.2192,19700.0
2012-01-11 13:35:00,31.25,31.29,31.25,31.28,38900.0,24.2192,24.2502,24.2192,24.2425,38900.0
2012-01-11 13:40:00,31.28,31.31,31.27,31.3,25800.0,24.2425,24.2657,24.2347,24.258,25800.0
2012-01-11 13:45:00,31.31,31.31,31.27,31.28,18700.0,24.2657,24.2657,24.2347,24.2425,18700.0
2012-01-11 13:50:00,31.27,31.28,31.23,31.25,57700.0,24.2347,24.2425,24.2037,24.2192,57700.0
2012-01-11 13:55:00,31.25,31.26,31.22,31.22,43900.0,24.2192,24.227,24.196,24.196,43900.0
2012-01-11 14:00:00,31.22,31.22,31.21,31.21,20000.0,24.196,24.196,24.1882,24.1882,20000.0
2012-01-11 14:05:00,31.22,31.22,31.2,31.21,61100.0,24.196,24.196,24.1805,24.1882,61100.0
2012-01-11 14:10:00,31.22,31.24,31.21,31.23,20600.0,24.196,24.2115,24.1882,24.2037,20600.0
2012-01-11 14:15:00,31.22,31.24,31.22,31.24,11700.0,24.196,24.2115,24.196,24.2115,11700.0
2012-01-11 14:20:00,31.23,31.24,31.19,31.22,22500.0,24.2037,24.2115,24.1727,24.196,22500.0
2012-01-11 14:25:00,31.21,31.24,31.19,31.22,128100.0,24.1882,24.2115,24.1727,24.196,128100.0
2012-01-11 14:30:00,31.23,31.23,31.2,31.2,5800.0,24.2037,24.2037,24.1805,24.1805,5800.0
2012-01-11 14:35:00,31.21,31.23,31.2,31.21,36400.0,24.1882,24.2037,24.1805,24.1882,36400.0
2012-01-11 14:40:00,31.22,31.29,31.21,31.26,75100.0,24.196,24.2502,24.1882,24.227,75100.0
2012-01-11 14:45:00,31.25,31.26,31.22,31.24,17700.0,24.2192,24.227,24.196,24.2115,17700.0
2012-01-11 14:50:00,31.23,31.24,31.21,31.21,11600.0,24.2037,24.2115,24.1882,24.1882,11600.0
2012-01-11 14:55:00,31.21,31.22,31.18,31.18,41300.0,24.1882,24.196,24.165,24.165,41300.0
2012-01-11 15:00:00,31.19,31.22,31.17,31.18,95700.0,24.1727,24.196,24.1572,24.165,95700.0
2012-01-11 15:05:00,31.18,31.18,31.16,31.16,28600.0,24.165,24.165,24.1495,24.1495,28600.0
2012-01-11 15:10:00,31.16,31.16,31.15,31.15,13300.0,24.1495,24.1495,24.1417,24.1417,13300.0
2012-01-11 15:15:00,31.15,31.16,31.15,31.15,8100.0,24.1417,24.1495,24.1417,24.1417,8100.0
2012-01-11 15:20:00,31.16,31.16,31.15,31.15,13600.0,24.1495,24.1495,24.1417,24.1417,13600.0
2012-01-11 15:25:00,31.16,31.24,31.15,31.23,43400.0,24.1495,24.2115,24.1417,24.2037,43400.0
2012-01-11 15:30:00,31.23,31.24,31.17,31.18,54600.0,24.2037,24.2115,24.1572,24.165,54600.0
2012-01-11 15:35:00,31.18,31.18,31.17,31.18,18400.0,24.165,24.165,24.1572,24.165,18400.0
2012-01-11 15:40:00,31.19,31.2,31.18,31.19,31400.0,24.1727,24.1805,24.165,24.1727,31400.0
2012-01-11 15:45:00,31.2,31.2,31.18,31.18,37800.0,24.1805,24.1805,24.165,24.165,37800.0
2012-01-11 15:50:00,31.18,31.22,31.18,31.2,82300.0,24.165,24.196,24.165,24.1805,82300.0
2012-01-11 15:55:00,31.2,31.21,31.17,31.19,175900.0,24.1805,24.1882,24.1572,24.1727,175900.0
2012-01-12 09:30:00,31.27,31.39,31.26,31.39,26500.0,24.2347,24.3277,24.227,24.3277,26500.0
2012-01-12 09:35:00,31.4,31.4,31.25,31.27,16400.0,24.3355,24.3355,24.2192,24.2347,16400.0
2012-01-12 09:40:00,31.28,31.3,31.27,31.27,9100.0,24.2425,24.258,24.2347,24.2347,9100.0
2012-01-12 09:45:00,31.27,31.29,31.25,31.29,12500.0,24.2347,24.2502,24.2192,24.2502,12500.0
2012-01-12 09:50:00,31.3,31.35,31.3,31.34,14500.0,24.258,24.2967,24.258,24.289,14500.0
2012-01-12 09:55:00,31.34,31.37,31.32,31.34,20900.0,24.289,24.3122,24.2735,24.289,20900.0
2012-01-12 10:00:00,31.34,31.36,31.3,31.36,20700.0,24.289,24.3045,24.258,24.3045,20700.0
2012-01-12 10:05:00,31.36,31.36,31.29,31.32,23800.0,24.3045,24.3045,24.2502,24.2735,23800.0
2012-01-12 10:10:00,31.31,31.34,31.27,31.27,22000.0,24.2657,24.289,24.2347,24.2347,22000.0
2012-01-12 10:15:00,31.27,31.32,31.26,31.32,40200.0,24.2347,24.2735,24.227,24.2735,40200.0
2012-01-12 10:20:00,31.32,31.37,31.32,31.32,16000.0,24.2735,24.3122,24.2735,24.2735,16000.0
2012-01-12 10:25:00,31.32,31.37,31.32,31.33,23100.0,24.2735,24.3122,24.2735,24.2812,23100.0
2012-01-12 10:30:00,31.33,31.33,31.32,31.32,11200.0,24.2812,24.2812,24.2735,24.2735,11200.0
2012-01-12 10:35:00,31.33,31.33,31.3,31.3,12100.0,24.2812,24.2812,24.258,24.258,12100.0
2012-01-12 10:40:00,31.31,31.31,31.29,31.29,25100.0,24.2657,24.2657,24.2502,24.2502,25100.0
2012-01-12 10:45:00,31.29,31.31,31.29,31.3,19600.0,24.2502,24.2657,24.2502,24.258,19600.0
2012-01-12 10:50:00,31.31,31.35,31.3,31.34,30800.0,24.2657,24.2967,24.258,24.289,30800.0
2012-01-12 10:55:00,31.33,31.34,31.29,31.29,18100.0,24.2812,24.289,24.2502,24.2502,18100.0
2012-01-12 11:00:00,31.29,31.36,31.29,31.35,25800.0,24.2502,24.3045,24.2502,24.2967,25800.0
2012-01-12 11:05:00,31.34,31.37,31.3,31.3,19000.0,24.289,24.3122,24.258,24.258,19000.0
2012-01-12 11:10:00,31.3,31.32,31.28,31.29,25700.0,24.258,24.2735,24.2425,24.2502,25700.0
2012-01-12 11:15:00,31.29,31.31,31.28,31.3,12500.0,24.2502,24.2657,24.2425,24.258,12500.0
2012-01-12 11:20:00,31.29,31.3,31.28,31.28,21800.0,24.2502,24.258,24.2425,24.2425,21800.0
2012-01-12 11:25:00,31.28,31.31,31.26,31.3,15100.0,24.2425,24.2657,24.227,24.258,15100.0
2012-01-12 11:30:00,31.3,31.31,31.28,31.29,7500.0,24.258,24.2657,24.2425,24.2502,7500.0
2012-01-12 11:35:00,31.29,31.33,31.29,31.32,20800.0,24.2502,24.2812,24.2502,24.2735,20800.0
2012-01-12 11:40:00,31.32,31.32,31.29,31.31,7400.0,24.2735,24.2735,24.2502,24.2657,7400.0
2012-01-12 11:45:00,31.3,31.32,31.3,31.32,11200.0,24.258,24.2735,24.258,24.2735,11200.0
2012-01-12 11:50:00,31.32,31.33,31.3,31.31,12900.0,24.2735,24.2812,24.258,24.2657,12900.0
2012-01-12 11:55:00,31.31,31.34,31.3,31.34,14800.0,24.2657,24.289,24.258,24.289,14800.0
2012-01-12 12:00:00,31.34,31.34,31.32,31.32,13300.0,24.289,24.289,24.2735,24.2735,13300.0
2012-01-12 12:05:00,31.33,31.33,31.31,31.33,17600.0,24.2812,24.2812,24.2657,24.2812,17600.0
2012-01-12 12:10:00,31.32,31.34,31.32,31.33,14000.0,24.2735,24.289,24.2735,24.2812,14000.0
2012-01-12 12:15:00,31.33,31.34,31.32,31.34,9200.0,24.2812,24.289,24.2735,24.289,9200.0
2012-01-12 12:20:00,31.34,31.34,31.31,31.34,38700.0,24.289,24.289,24.2657,24.289,38700.0
2012-01-12 12:25:00,31.33,31.35,31.33,31.35,11100.0,24.2812,24.2967,24.2812,24.2967,11100.0
2012-01-12 12:30:00,31.35,31.35,31.34,31.35,11600.0,24.2967,24.2967,24.289,24.2967,11600.0
2012-01-12 12:35:00,31.34,31.36,31.34,31.36,19300.0,24.289,24.3045,24.289,24.3045,19300.0
2012-01-12 12:40:00,31.36,31.36,31.32,31.32,12200.0,24.3045,24.3045,24.2735,24.2735,12200.0
2012-01-12 12:45:00,31.32,31.33,31.31,31.32,8100.0,24.2735,24.2812,24.2657,24.2735,8100.0
2012-01-12 12:50:00,31.31,31.32,31.3,31.3,6700.0,24.2657,24.2735,24.258,24.258,6700.0
2012-01-12 12:55:00,31.31,31.34,31.3,31.3,33800.0,24.2657,24.289,24.258,24.258,33800.0
2012-01-12 13:00:00,31.3,31.35,31.3,31.32,27500.0,24.258,24.2967,24.258,24.2735,27500.0
2012-01-12 13:05:00,31.33,31.34,31.33,31.34,7900.0,24.2812,24.289,24.2812,24.289,7900.0
2012-01-12 13:10:00,31.34,31.35,31.33,31.33,12400.0,24.289,24.2967,24.2812,24.2812,12400.0
2012-01-12 13:15:00,31.33,31.34,31.3,31.31,25000.0,24.2812,24.289,24.258,24.2657,25000.0
2012-01-12 13:20:00,31.3,31.31,31.26,31.27,20100.0,24.258,24.2657,24.227,24.2347,20100.0
2012-01-12 13:25:00,31.26,31.27,31.26,31.26,4600.0,24.227,24.2347,24.227,24.227,4600.0
2012-01-12 13:30:00,31.27,31.27,31.25,31.25,15300.0,24.2347,24.2347,24.2192,24.2192,15300.0
2012-01-12 13:35:00,31.25,31.27,31.24,31.25,17200.0,24.2192,24.2347,24.2115,24.2192,17200.0
2012-01-12 13:40:00,31.24,31.25,31.23,31.25,9100.0,24.2115,24.2192,24.2037,24.2192,9100.0
2012-01-12 13:45:00,31.25,31.25,31.22,31.22,8400.0,24.2192,24.2192,24.196,24.196,8400.0
2012-01-12 13:50:00,31.23,31.25,31.2,31.2,55100.0,24.2037,24.2192,24.1805,24.1805,55100.0
2012-01-12 13:55:00,31.21,31.22,31.17,31.17,38200.0,24.1882,24.196,24.1572,24.1572,38200.0
2012-01-12 14:00:00,31.18,31.18,31.17,31.17,10500.0,24.165,24.165,24.1572,24.1572,10500.0
2012-01-12 14:05:00,31.17,31.17,31.14,31.15,31300.0,24.1572,24.1572,24.134,24.1417,31300.0
2012-01-12 14:10:00,31.14,31.15,31.13,31.14,13600.0,24.134,24.1417,24.1262,24.134,13600.0
2012-01-12 14:15:00,31.13,31.16,31.12,31.14,41300.0,24.1262,24.1495,24.1185,24.134,41300.0
2012-01-12 14:20:00,31.14,31.15,31.13,31.13,7100.0,24.134,24.1417,24.1262,24.1262,7100.0
2012-01-12 14:25:00,31.13,31.14,31.13,31.13,1700.0,24.1262,24.134,24.1262,24.1262,1700.0
2012-01-12 14:30:00,31.13,31.14,31.13,31.13,3500.0,24.1262,24.134,24.1262,24.1262,3500.0
2012-01-12 14:35:00,31.14,31.19,31.14,31.18,34200.0,24.134,24.1727,24.134,24.165,34200.0
2012-01-12 14:40:00,31.19,31.2,31.18,31.2,17600.0,24.1727,24.1805,24.165,24.1805,17600.0
2012-01-12 14:45:00,31.2,31.21,31.18,31.18,27000.0,24.1805,24.1882,24.165,24.165,27000.0
2012-01-12 14:50:00,31.18,31.19,31.18,31.19,11400.0,24.165,24.1727,24.165,24.1727,11400.0
2012-01-12 14:55:00,31.2,31.22,31.2,31.22,26900.0,24.1805,24.196,24.1805,24.196,26900.0
2012-01-12 15:00:00,31.21,31.22,31.21,31.22,12800.0,24.1882,24.196,24.1882,24.196,12800.0
2012-01-12 15:05:00,31.22,31.29,31.21,31.29,105700.0,24.196,24.2502,24.1882,24.2502,105700.0
2012-01-12 15:10:00,31.29,31.29,31.28,31.28,17400.0,24.2502,24.2502,24.2425,24.2425,17400.0
2012-01-12 15:15:00,31.29,31.3,31.28,31.28,33900.0,24.2502,24.258,24.2425,24.2425,33900.0
2012-01-12 15:20:00,31.28,31.29,31.28,31.28,50400.0,24.2425,24.2502,24.2425,24.2425,50400.0
2012-01-12 15:25:00,31.28,31.31,31.28,31.3,59400.0,24.2425,24.2657,24.2425,24.258,59400.0
2012-01-12 15:30:00,31.3,31.33,31.3,31.31,55400.0,24.258,24.2812,24.258,24.2657,55400.0
2012-01-12 15:35:00,31.31,31.33,31.31,31.33,27200.0,24.2657,24.2812,24.2657,24.2812,27200.0
2012-01-12 15:40:00,31.32,31.41,31.32,31.38,95300.0,24.2735,24.3432,24.2735,24.32,95300.0
2012-01-12 15:45:00,31.39,31.48,31.38,31.38,136100.0,24.3277,24.3975,24.32,24.32,136100.0
2012-01-12 15:50:00,31.39,31.39,31.38,31.38,43800.0,24.3277,24.3277,24.32,24.32,43800.0
2012-01-12 15:55:00,31.39,31.39,31.34,31.38,148200.0,24.3277,24.3277,24.289,24.32,148200.0
2012-01-13 09:30:00,31.08,31.19,30.97,31.11,43900.0,24.0875,24.1727,24.0022,24.1107,43900.0
2012-01-13 09:35:00,31.12,31.28,31.12,31.19,35100.0,24.1185,24.2425,24.1185,24.1727,35100.0
2012-01-13 09:40:00,31.19,31.19,31.12,31.14,38000.0,24.1727,24.1727,24.1185,24.134,38000.0
2012-01-13 09:45:00,31.16,31.2,31.1,31.1,36100.0,24.1495,24.1805,24.103,24.103,36100.0
2012-01-13 09:50:00,31.1,31.11,31.03,31.05,24000.0,24.103,24.1107,24.0487,24.0642,24000.0
2012-01-13 09:55:00,31.06,31.06,30.95,30.98,30000.0,24.072,24.072,23.9867,24.01,30000.0
2012-01-13 10:00:00,30.97,31.06,30.96,31.0,77800.0,24.0022,24.072,23.9945,24.0255,77800.0
2012-01-13 10:05:00,31.0,31.01,30.95,30.98,61800.0,24.0255,24.0332,23.9867,24.01,61800.0
2012-01-13 10:10:00,30.98,31.0,30.96,30.99,23900.0,24.01,24.0255,23.9945,24.0177,23900.0
2012-01-13 10:15:00,30.98,31.01,30.98,31.0,39900.0,24.01,24.0332,24.01,24.0255,39900.0
2012-01-13 10:20:00,31.0,31.01,30.96,30.97,26000.0,24.0255,24.0332,23.9945,24.0022,26000.0
2012-01-13 10:25:00,30.96,31.0,30.95,30.95,46700.0,23.9945,24.0255,23.9867,23.9867,46700.0
2012-01-13 10:30:00,30.94,30.99,30.93,30.97,19600.0,23.979,24.0177,23.9712,24.0022,19600.0
2012-01-13 10:35:00,30.97,31.0,30.93,30.97,17800.0,24.0022,24.0255,23.9712,24.0022,17800.0
2012-01-13 10:40:00,30.97,31.07,30.93,31.07,40800.0,24.0022,24.0797,23.9712,24.0797,40800.0
2012-01-13 10:45:00,31.07,31.08,31.02,31.05,110500.0,24.0797,24.0875,24.041,24.0642,110500.0
2012-01-13 10:50:00,31.05,31.05,30.98,30.99,32100.0,24.0642,24.0642,24.01,24.0177,32100.0
2012-01-13 10:55:00,30.99,31.01,30.98,31.0,26100.0,24.0177,24.0332,24.01,24.0255,26100.0
2012-01-13 11:00:00,30.99,30.99,30.94,30.98,20900.0,24.0177,24.0177,23.979,24.01,20900.0
2012-01-13 11:05:00,30.98,31.02,30.97,30.98,23500.0,24.01,24.041,24.0022,24.01,23500.0
2012-01-13 11:10:00,30.97,30.99,30.93,30.99,43700.0,24.0022,24.0177,23.9712,24.0177,43700.0
2012-01-13 11:15:00,30.99,31.08,30.99,31.08,26900.0,24.0177,24.0875,24.0177,24.0875,26900.0
2012-01-13 11:20:00,31.08,31.13,31.08,31.13,30700.0,24.0875,24.1262,24.0875,24.1262,30700.0
2012-01-13 11:25:00,31.12,31.14,31.09,31.12,14000.0,24.1185,24.134,24.0952,24.1185,14000.0
2012-01-13 11:30:00,31.13,31.15,31.11,31.12,20700.0,24.1262,24.1417,24.1107,24.1185,20700.0
2012-01-13 11:35:00,31.12,31.16,31.09,31.12,23000.0,24.1185,24.1495,24.0952,24.1185,23000.0
2012-01-13 11:40:00,31.12,31.17,31.11,31.17,13400.0,24.1185,24.1572,24.1107,24.1572,13400.0
2012-01-13 11:45:00,31.17,31.17,31.13,31.15,11000.0,24.1572,24.1572,24.1262,24.1417,11000.0
2012-01-13 11:50:00,31.16,31.21,31.16,31.19,25400.0,24.1495,24.1882,24.1495,24.1727,25400.0
2012-01-13 11:55:00,31.2,31.2,31.16,31.18,12700.0,24.1805,24.1805,24.1495,24.165,12700.0
2012-01-13 12:00:00,31.17,31.18,31.13,31.18,23700.0,24.1572,24.165,24.1262,24.165,23700.0
2012-01-13 12:05:00,31.17,31.18,31.15,31.17,18100.0,24.1572,24.165,24.1417,24.1572,18100.0
2012-01-13 12:10:00,31.17,31.17,31.12,31.13,14600.0,24.1572,24.1572,24.1185,24.1262,14600.0
2012-01-13 12:15:00,31.13,31.13,31.11,31.12,12700.0,24.1262,24.1262,24.1107,24.1185,12700.0
2012-01-13 12:20:00,31.12,31.17,31.11,31.17,21300.0,24.1185,24.1572,24.1107,24.1572,21300.0
2012-01-13 12:25:00,31.16,31.19,31.16,31.18,10000.0,24.1495,24.1727,24.1495,24.165,10000.0
2012-01-13 12:30:00,31.18,31.18,31.15,31.15,9100.0,24.165,24.165,24.1417,24.1417,9100.0
2012-01-13 12:35:00,31.16,31.16,31.14,31.15,9100.0,24.1495,24.1495,24.134,24.1417,9100.0
2012-01-13 12:40:00,31.16,31.22,31.16,31.22,10700.0,24.1495,24.196,24.1495,24.196,10700.0
2012-01-13 12:45:00,31.21,31.22,31.2,31.22,6400.0,24.1882,24.196,24.1805,24.196,6400.0
2012-01-13 12:50:00,31.21,31.25,31.21,31.25,11200.0,24.1882,24.2192,24.1882,24.2192,11200.0
2012-01-13 12:55:00,31.25,31.28,31.25,31.28,13400.0,24.2192,24.2425,24.2192,24.2425,13400.0
2012-01-13 13:00:00,31.28,31.28,31.19,31.19,36500.0,24.2425,24.2425,24.1727,24.1727,36500.0
2012-01-13 13:05:00,31.19,31.19,31.15,31.18,14900.0,24.1727,24.1727,24.1417,24.165,14900.0
2012-01-13 13:10:00,31.18,31.19,31.18,31.19,4700.0,24.165,24.1727,24.165,24.1727,4700.0
2012-01-13 13:15:00,31.18,31.19,31.16,31.19,22600.0,24.165,24.1727,24.1495,24.1727,22600.0
2012-01-13 13:20:00,31.18,31.19,31.18,31.19,6500.0,24.165,24.1727,24.165,24.1727,6500.0
2012-01-13 13:25:00,31.18,31.19,31.18,31.18,5600.0,24.165,24.1727,24.165,24.165,5600.0
2012-01-13 13:30:00,31.18,31.2,31.16,31.2,12100.0,24.165,24.1805,24.1495,24.1805,12100.0
2012-01-13 13:35:00,31.2,31.2,31.16,31.18,8300.0,24.1805,24.1805,24.1495,24.165,8300.0
2012-01-13 13:40:00,31.18,31.22,31.17,31.2,15700.0,24.165,24.196,24.1572,24.1805,15700.0
2012-01-13 13:45:00,31.2,31.25,31.2,31.24,11100.0,24.1805,24.2192,24.1805,24.2115,11100.0
2012-01-13 13:50:00,31.24,31.3,31.23,31.29,21500.0,24.2115,24.258,24.2037,24.2502,21500.0
2012-01-13 13:55:00,31.29,31.3,31.28,31.29,6700.0,24.2502,24.258,24.2425,24.2502,6700.0
2012-01-13 14:00:00,31.28,31.29,31.25,31.28,19200.0,24.2425,24.2502,24.2192,24.2425,19200.0
2012-01-13 14:05:00,31.28,31.29,31.25,31.26,11000.0,24.2425,24.2502,24.2192,24.227,11000.0
2012-01-13 14:10:00,31.26,31.3,31.26,31.29,8900.0,24.227,24.258,24.227,24.2502,8900.0
2012-01-13 14:15:00,31.28,31.28,31.27,31.28,13100.0,24.2425,24.2425,24.2347,24.2425,13100.0
2012-01-13 14:20:00,31.28,31.31,31.28,31.3,13900.0,24.2425,24.2657,24.2425,24.258,13900.0
2012-01-13 14:25:00,31.3,31.3,31.27,31.29,19000.0,24.258,24.258,24.2347,24.2502,19000.0
2012-01-13 14:30:00,31.3,31.3,31.29,31.3,1500.0,24.258,24.258,24.2502,24.258,1500.0
2012-01-13 14:35:00,31.3,31.33,31.3,31.3,13700.0,24.258,24.2812,24.258,24.258,13700.0
2012-01-13 14:40:00,31.3,31.3,31.28,31.29,15300.0,24.258,24.258,24.2425,24.2502,15300.0
2012-01-13 14:45:00,31.29,31.3,31.26,31.26,16800.0,24.2502,24.258,24.227,24.227,16800.0
2012-01-13 14:50:00,31.26,31.26,31.24,31.25,9500.0,24.227,24.227,24.2115,24.2192,9500.0
2012-01-13 14:55:00,31.24,31.26,31.23,31.25,13200.0,24.2115,24.227,24.2037,24.2192,13200.0
2012-01-13 15:00:00,31.26,31.29,31.25,31.28,92400.0,24.227,24.2502,24.2192,24.2425,92400.0
2012-01-13 15:05:00,31.29,31.33,31.28,31.33,31300.0,24.2502,24.2812,24.2425,24.2812,31300.0
2012-01-13 15:10:00,31.33,31.34,31.31,31.32,29000.0,24.2812,24.289,24.2657,24.2735,29000.0
2012-01-13 15:15:00,31.32,31.33,31.31,31.33,21200.0,24.2735,24.2812,24.2657,24.2812,21200.0
2012-01-13 15:20:00,31.33,31.33,31.32,31.33,23500.0,24.2812,24.2812,24.2735,24.2812,23500.0
2012-01-13 15:25:00,31.33,31.34,31.32,31.34,22900.0,24.2812,24.289,24.2735,24.289,22900.0
2012-01-13 15:30:00,31.33,31.35,31.33,31.35,26600.0,24.2812,24.2967,24.2812,24.2967,26600.0
2012-01-13 15:35:00,31.35,31.38,31.34,31.36,35200.0,24.2967,24.32,24.289,24.3045,35200.0
2012-01-13 15:40:00,31.35,31.41,31.35,31.4,32300.0,24.2967,24.3432,24.2967,24.3355,32300.0
2012-01-13 15:45:00,31.39,31.41,31.39,31.4,45100.0,24.3277,24.3432,24.3277,24.3355,45100.0
2012-01-13 15:50:00,31.4,31.4,31.35,31.35,42700.0,24.3355,24.3355,24.2967,24.2967,42700.0
2012-01-13 15:55:00,31.35,31.38,31.34,31.36,103300.0,24.2967,24.32,24.289,24.3045,103300.0
2012-01-17 09:30:00,31.54,31.75,31.49,31.73,72300.0,24.444,24.6067,24.4052,24.5912,72300.0
2012-01-17 09:35:00,31.74,31.83,31.72,31.8,44200.0,24.599,24.6687,24.5835,24.6455,44200.0
2012-01-17 09:40:00,31.79,31.79,31.72,31.76,27400.0,24.6377,24.6377,24.5835,24.6145,27400.0
2012-01-17 09:45:00,31.76,31.85,31.75,31.84,29900.0,24.6145,24.6842,24.6067,24.6765,29900.0
2012-01-17 09:50:00,31.84,31.85,31.75,31.84,22500.0,24.6765,24.6842,24.6067,24.6765,22500.0
2012-01-17 09:55:00,31.84,31.86,31.8,31.83,24400.0,24.6765,24.692,24.6455,24.6687,24400.0
2012-01-17 10:00:00,31.83,31.84,31.74,31.74,22500.0,24.6687,24.6765,24.599,24.599,22500.0
2012-01-17 10:05:00,31.73,31.73,31.68,31.73,36900.0,24.5912,24.5912,24.5525,24.5912,36900.0
2012-01-17 10:10:00,31.72,31.8,31.72,31.78,21800.0,24.5835,24.6455,24.5835,24.63,21800.0
2012-01-17 10:15:00,31.77,31.79,31.72,31.72,20900.0,24.6222,24.6377,24.5835,24.5835,20900.0
2012-01-17 10:20:00,31.73,31.73,31.72,31.73,26500.0,24.5912,24.5912,24.5835,24.5912,26500.0
2012-01-17 10:25:00,31.72,31.73,31.71,31.72,36400.0,24.5835,24.5912,24.5757,24.5835,36400.0
2012-01-17 10:30:00,31.72,31.72,31.67,31.67,24900.0,24.5835,24.5835,24.5447,24.5447,24900.0
2012-01-17 10:35:00,31.67,31.68,31.63,31.65,12200.0,24.5447,24.5525,24.5137,24.5292,12200.0
2012-01-17 10:40:00,31.65,31.67,31.63,31.67,11600.0,24.5292,24.5447,24.5137,24.5447,11600.0
2012-01-17 10:45:00,31.68,31.68,31.64,31.65,17300.0,24.5525,24.5525,24.5215,24.5292,17300.0
2012-01-17 10:50:00,31.65,31.67,31.65,31.66,7700.0,24.5292,24.5447,24.5292,24.537,7700.0
2012-01-17 10:55:00,31.66,31.69,31.66,31.69,8200.0,24.537,24.5602,24.537,24.5602,8200.0
2012-01-17 11:00:00,31.69,31.7,31.65,31.66,18500.0,24.5602,24.568,24.5292,24.537,18500.0
2012-01-17 11:05:00,31.66,31.67,31.65,31.66,9300.0,24.537,24.5447,24.5292,24.537,9300.0
2012-01-17 11:10:00,31.66,31.69,31.65,31.68,23200.0,24.537,24.5602,24.5292,24.5525,23200.0
2012-01-17 11:15:00,31.67,31.7,31.66,31.66,11900.0,24.5447,24.568,24.537,24.537,11900.0
2012-01-17 11:20:00,31.65,31.68,31.65,31.65,13700.0,24.5292,24.5525,24.5292,24.5292,13700.0
2012-01-17 11:25:00,31.66,31.67,31.64,31.66,10600.0,24.537,24.5447,24.5215,24.537,10600.0
2012-01-17 11:30:00,31.67,31.67,31.64,31.66,18200.0,24.5447,24.5447,24.5215,24.537,18200.0
2012-01-17 11:35:00,31.66,31.67,31.65,31.66,13100.0,24.537,24.5447,24.5292,24.537,13100.0
2012-01-17 11:40:00,31.65,31.67,31.64,31.64,7900.0,24.5292,24.5447,24.5215,24.5215,7900.0
2012-01-17 11:45:00,31.64,31.65,31.62,31.64,8700.0,24.5215,24.5292,24.506,24.5215,8700.0
2012-01-17 11:50:00,31.64,31.64,31.61,31.64,13100.0,24.5215,24.5215,24.4982,24.5215,13100.0
2012-01-17 11:55:00,31.64,31.65,31.63,31.63,14400.0,24.5215,24.5292,24.5137,24.5137,14400.0
2012-01-17 12:00:00,31.63,31.65,31.63,31.63,12100.0,24.5137,24.5292,24.5137,24.5137,12100.0
2012-01-17 12:05:00,31.62,31.65,31.61,31.61,14000.0,24.506,24.5292,24.4982,24.4982,14000.0
2012-01-17 12:10:00,31.62,31.64,31.61,31.61,32700.0,24.506,24.5215,24.4982,24.4982,32700.0
2012-01-17 12:15:00,31.61,31.63,31.6,31.63,10200.0,24.4982,24.5137,24.4905,24.5137,10200.0
2012-01-17 12:20:00,31.63,31.63,31.59,31.59,10600.0,24.5137,24.5137,24.4827,24.4827,10600.0
2012-01-17 12:25:00,31.59,31.63,31.58,31.6,19600.0,24.4827,24.5137,24.475,24.4905,19600.0
2012-01-17 12:30:00,31.6,31.6,31.54,31.55,17500.0,24.4905,24.4905,24.444,24.4517,17500.0
2012-01-17 12:35:00,31.55,31.59,31.53,31.56,33400.0,24.4517,24.4827,24.4362,24.4595,33400.0
2012-01-17 12:40:00,31.56,31.58,31.54,31.58,14600.0,24.4595,24.475,24.444,24.475,14600.0
2012-01-17 12:45:00,31.57,31.58,31.55,31.55,8800.0,24.4672,24.475,24.4517,24.4517,8800.0
2012-01-17 12:50:00,31.55,31.56,31.55,31.56,8300.0,24.4517,24.4595,24.4517,24.4595,8300.0
2012-01-17 12:55:00,31.55,31.56,31.53,31.53,18400.0,24.4517,24.4595,24.4362,24.4362,18400.0
2012-01-17 13:00:00,31.53,31.54,31.52,31.52,53600.0,24.4362,24.444,24.4285,24.4285,53600.0
2012-01-17 13:05:00,31.52,31.54,31.52,31.52,18000.0,24.4285,24.444,24.4285,24.4285,18000.0
2012-01-17 13:10:00,31.51,31.52,31.5,31.51,10900.0,24.4207,24.4285,24.413,24.4207,10900.0
2012-01-17 13:15:00,31.52,31.54,31.51,31.51,9000.0,24.4285,24.444,24.4207,24.4207,9000.0
2012-01-17 13:20:00,31.52,31.53,31.5,31.5,8000.0,24.4285,24.4362,24.413,24.413,8000.0
2012-01-17 13:25:00,31.5,31.51,31.5,31.5,24200.0,24.413,24.4207,24.413,24.413,24200.0
2012-01-17 13:30:00,31.51,31.53,31.5,31.51,23000.0,24.4207,24.4362,24.413,24.4207,23000.0
2012-01-17 13:35:00,31.51,31.52,31.51,31.52,700.0,24.4207,24.4285,24.4207,24.4285,700.0
2012-01-17 13:40:00,31.51,31.52,31.5,31.5,7300.0,24.4207,24.4285,24.413,24.413,7300.0
2012-01-17 13:45:00,31.5,31.5,31.48,31.5,6500.0,24.413,24.413,24.3975,24.413,6500.0
2012-01-17 13:50:00,31.49,31.52,31.48,31.49,20900.0,24.4052,24.4285,24.3975,24.4052,20900.0
2012-01-17 13:55:00,31.48,31.48,31.47,31.47,2100.0,24.3975,24.3975,24.3897,24.3897,2100.0
2012-01-17 14:00:00,31.47,31.47,31.45,31.45,10000.0,24.3897,24.3897,24.3742,24.3742,10000.0
2012-01-17 14:05:00,31.45,31.46,31.44,31.44,17400.0,24.3742,24.382,24.3665,24.3665,17400.0
2012-01-17 14:10:00,31.44,31.45,31.43,31.44,14300.0,24.3665,24.3742,24.3587,24.3665,14300.0
2012-01-17 14:15:00,31.44,31.44,31.43,31.43,12600.0,24.3665,24.3665,24.3587,24.3587,12600.0
2012-01-17 14:20:00,31.43,31.44,31.42,31.43,8400.0,24.3587,24.3665,24.351,24.3587,8400.0
2012-01-17 14:25:00,31.43,31.45,31.42,31.42,25300.0,24.3587,24.3742,24.351,24.351,25300.0
2012-01-17 14:30:00,31.42,31.44,31.37,31.37,15700.0,24.351,24.3665,24.3122,24.3122,15700.0
2012-01-17 14:35:00,31.37,31.38,31.35,31.37,12300.0,24.3122,24.32,24.2967,24.3122,12300.0
2012-01-17 14:40:00,31.37,31.4,31.36,31.4,14700.0,24.3122,24.3355,24.3045,24.3355,14700.0
2012-01-17 14:45:00,31.39,31.39,31.35,31.36,11400.0,24.3277,24.3277,24.2967,24.3045,11400.0
2012-01-17 14:50:00,31.36,31.37,31.35,31.35,4200.0,24.3045,24.3122,24.2967,24.2967,4200.0
2012-01-17 14:55:00,31.35,31.38,31.35,31.36,10800.0,24.2967,24.32,24.2967,24.3045,10800.0
2012-01-17 15:00:00,31.35,31.35,31.32,31.34,14100.0,24.2967,24.2967,24.2735,24.289,14100.0
2012-01-17 15:05:00,31.34,31.35,31.28,31.29,20800.0,24.289,24.2967,24.2425,24.2502,20800.0
2012-01-17 15:10:00,31.28,31.31,31.28,31.31,10000.0,24.2425,24.2657,24.2425,24.2657,10000.0
2012-01-17 15:15:00,31.3,31.3,31.27,31.27,17400.0,24.258,24.258,24.2347,24.2347,17400.0
2012-01-17 15:20:00,31.27,31.32,31.27,31.3,15700.0,24.2347,24.2735,24.2347,24.258,15700.0
2012-01-17 15:25:00,31.29,31.34,31.29,31.34,39100.0,24.2502,24.289,24.2502,24.289,39100.0
2012-01-17 15:30:00,31.34,31.38,31.33,31.37,27700.0,24.289,24.32,24.2812,24.3122,27700.0
2012-01-17 15:35:00,31.36,31.38,31.34,31.38,33000.0,24.3045,24.32,24.289,24.32,33000.0
2012-01-17 15:40:00,31.37,31.38,31.35,31.36,21600.0,24.3122,24.32,24.2967,24.3045,21600.0
2012-01-17 15:45:00,31.36,31.4,31.34,31.35,41300.0,24.3045,24.3355,24.289,24.2967,41300.0
2012-01-17 15:50:00,31.37,31.38,31.35,31.36,51900.0,24.3122,24.32,24.2967,24.3045,51900.0
2012-01-17 15:55:00,31.36,31.36,31.32,31.35,201600.0,24.3045,24.3045,24.2735,24.2967,201600.0
2012-01-18 09:30:00,31.25,31.37,31.25,31.31,27100.0,24.2192,24.3122,24.2192,24.2657,27100.0
2012-01-18 09:35:00,31.32,31.4,31.32,31.36,9000.0,24.2735,24.3355,24.2735,24.3045,9000.0
2012-01-18 09:40:00,31.35,31.39,31.31,31.36,108600.0,24.2967,24.3277,24.2657,24.3045,108600.0
2012-01-18 09:45:00,31.36,31.46,31.36,31.45,18100.0,24.3045,24.382,24.3045,24.3742,18100.0
2012-01-18 09:50:00,31.45,31.45,31.38,31.38,53100.0,24.3742,24.3742,24.32,24.32,53100.0
2012-01-18 09:55:00,31.39,31.41,31.36,31.41,35400.0,24.3277,24.3432,24.3045,24.3432,35400.0
2012-01-18 10:00:00,31.41,31.47,31.41,31.47,19600.0,24.3432,24.3897,24.3432,24.3897,19600.0
2012-01-18 10:05:00,31.47,31.47,31.39,31.4,47500.0,24.3897,24.3897,24.3277,24.3355,47500.0
2012-01-18 10:10:00,31.41,31.43,31.39,31.43,13600.0,24.3432,24.3587,24.3277,24.3587,13600.0
2012-01-18 10:15:00,31.43,31.43,31.39,31.4,14400.0,24.3587,24.3587,24.3277,24.3355,14400.0
2012-01-18 10:20:00,31.39,31.49,31.39,31.49,27800.0,24.3277,24.4052,24.3277,24.4052,27800.0
2012-01-18 10:25:00,31.49,31.49,31.43,31.43,28600.0,24.4052,24.4052,24.3587,24.3587,28600.0
2012-01-18 10:30:00,31.43,31.44,31.42,31.42,21100.0,24.3587,24.3665,24.351,24.351,21100.0
2012-01-18 10:35:00,31.43,31.43,31.42,31.42,10700.0,24.3587,24.3587,24.351,24.351,10700.0
2012-01-18 10:40:00,31.43,31.43,31.39,31.41,11000.0,24.3587,24.3587,24.3277,24.3432,11000.0
2012-01-18 10:45:00,31.41,31.42,31.4,31.42,13400.0,24.3432,24.351,24.3355,24.351,13400.0
2012-01-18 10:50:00,31.41,31.43,31.41,31.43,44300.0,24.3432,24.3587,24.3432,24.3587,44300.0
2012-01-18 10:55:00,31.43,31.43,31.39,31.39,17200.0,24.3587,24.3587,24.3277,24.3277,17200.0
2012-01-18 11:00:00,31.39,31.4,31.36,31.37,13500.0,24.3277,24.3355,24.3045,24.3122,13500.0
2012-01-18 11:05:00,31.37,31.37,31.34,31.36,13200.0,24.3122,24.3122,24.289,24.3045,13200.0
2012-01-18 11:10:00,31.37,31.38,31.34,31.36,20200.0,24.3122,24.32,24.289,24.3045,20200.0
2012-01-18 11:15:00,31.36,31.36,31.3,31.3,11300.0,24.3045,24.3045,24.258,24.258,11300.0
2012-01-18 11:20:00,31.3,31.36,31.3,31.36,15100.0,24.258,24.3045,24.258,24.3045,15100.0
2012-01-18 11:25:00,31.37,31.37,31.33,31.33,13300.0,24.3122,24.3122,24.2812,24.2812,13300.0
2012-01-18 11:30:00,31.33,31.34,31.31,31.32,23800.0,24.2812,24.289,24.2657,24.2735,23800.0
2012-01-18 11:35:00,31.31,31.31,31.29,31.3,22600.0,24.2657,24.2657,24.2502,24.258,22600.0
2012-01-18 11:40:00,31.3,31.32,31.29,31.32,11400.0,24.258,24.2735,24.2502,24.2735,11400.0
2012-01-18 11:45:00,31.32,31.35,31.31,31.32,6300.0,24.2735,24.2967,24.2657,24.2735,6300.0
2012-01-18 11:50:00,31.32,31.35,31.32,31.33,3500.0,24.2735,24.2967,24.2735,24.2812,3500.0
2012-01-18 11:55:00,31.34,31.36,31.32,31.36,8300.0,24.289,24.3045,24.2735,24.3045,8300.0
2012-01-18 12:00:00,31.36,31.36,31.32,31.34,12300.0,24.3045,24.3045,24.2735,24.289,12300.0
2012-01-18 12:05:00,31.34,31.36,31.33,31.34,8600.0,24.289,24.3045,24.2812,24.289,8600.0
2012-01-18 12:10:00,31.33,31.36,31.33,31.35,7900.0,24.2812,24.3045,24.2812,24.2967,7900.0
2012-01-18 12:15:00,31.34,31.35,31.34,31.35,4500.0,24.289,24.2967,24.289,24.2967,4500.0
2012-01-18 12:20:00,31.35,31.38,31.34,31.34,34900.0,24.2967,24.32,24.289,24.289,34900.0
2012-01-18 12:25:00,31.34,31.37,31.34,31.36,9300.0,24.289,24.3122,24.289,24.3045,9300.0
2012-01-18 12:30:00,31.36,31.37,31.34,31.35,15000.0,24.3045,24.3122,24.289,24.2967,15000.0
2012-01-18 12:35:00,31.35,31.35,31.34,31.34,4300.0,24.2967,24.2967,24.289,24.289,4300.0
2012-01-18 12:40:00,31.35,31.39,31.34,31.37,7300.0,24.2967,24.3277,24.289,24.3122,7300.0
2012-01-18 12:45:00,31.37,31.4,31.37,31.39,14400.0,24.3122,24.3355,24.3122,24.3277,14400.0
2012-01-18 12:50:00,31.38,31.42,31.38,31.38,29900.0,24.32,24.351,24.32,24.32,29900.0
2012-01-18 12:55:00,31.39,31.39,31.38,31.39,900.0,24.3277,24.3277,24.32,24.3277,900.0
2012-01-18 13:00:00,31.39,31.4,31.39,31.39,4000.0,24.3277,24.3355,24.3277,24.3277,4000.0
2012-01-18 13:05:00,31.4,31.4,31.37,31.39,7900.0,24.3355,24.3355,24.3122,24.3277,7900.0
2012-01-18 13:10:00,31.38,31.41,31.38,31.39,4800.0,24.32,24.3432,24.32,24.3277,4800.0
2012-01-18 13:15:00,31.38,31.39,31.37,31.39,4100.0,24.32,24.3277,24.3122,24.3277,4100.0
2012-01-18 13:20:00,31.39,31.41,31.38,31.39,5600.0,24.3277,24.3432,24.32,24.3277,5600.0
2012-01-18 13:25:00,31.38,31.39,31.36,31.36,8700.0,24.32,24.3277,24.3045,24.3045,8700.0
2012-01-18 13:30:00,31.37,31.41,31.37,31.4,22700.0,24.3122,24.3432,24.3122,24.3355,22700.0
2012-01-18 13:35:00,31.4,31.4,31.38,31.38,6400.0,24.3355,24.3355,24.32,24.32,6400.0
2012-01-18 13:40:00,31.39,31.39,31.36,31.36,6800.0,24.3277,24.3277,24.3045,24.3045,6800.0
2012-01-18 13:45:00,31.37,31.39,31.36,31.39,9700.0,24.3122,24.3277,24.3045,24.3277,9700.0
2012-01-18 13:50:00,31.38,31.39,31.34,31.36,10300.0,24.32,24.3277,24.289,24.3045,10300.0
2012-01-18 13:55:00,31.36,31.38,31.34,31.35,9600.0,24.3045,24.32,24.289,24.2967,9600.0
2012-01-18 14:00:00,31.35,31.4,31.35,31.39,13500.0,24.2967,24.3355,24.2967,24.3277,13500.0
2012-01-18 14:05:00,31.4,31.41,31.38,31.39,14900.0,24.3355,24.3432,24.32,24.3277,14900.0
2012-01-18 14:10:00,31.39,31.39,31.37,31.38,13600.0,24.3277,24.3277,24.3122,24.32,13600.0
2012-01-18 14:15:00,31.38,31.41,31.37,31.4,9100.0,24.32,24.3432,24.3122,24.3355,9100.0
2012-01-18 14:20:00,31.41,31.41,31.4,31.4,6900.0,24.3432,24.3432,24.3355,24.3355,6900.0
2012-01-18 14:25:00,31.4,31.41,31.4,31.41,20200.0,24.3355,24.3432,24.3355,24.3432,20200.0
2012-01-18 14:30:00,31.41,31.41,31.37,31.37,16700.0,24.3432,24.3432,24.3122,24.3122,16700.0
2012-01-18 14:35:00,31.37,31.38,31.35,31.38,13600.0,24.3122,24.32,24.2967,24.32,13600.0
2012-01-18 14:40:00,31.37,31.41,31.36,31.4,14700.0,24.3122,24.3432,24.3045,24.3355,14700.0
2012-01-18 14:45:00,31.4,31.41,31.38,31.4,26200.0,24.3355,24.3432,24.32,24.3355,26200.0
2012-01-18 14:50:00,31.4,31.4,31.36,31.36,10800.0,24.3355,24.3355,24.3045,24.3045,10800.0
2012-01-18 14:55:00,31.37,31.38,31.35,31.38,11200.0,24.3122,24.32,24.2967,24.32,11200.0
2012-01-18 15:00:00,31.38,31.4,31.38,31.39,11500.0,24.32,24.3355,24.32,24.3277,11500.0
2012-01-18 15:05:00,31.4,31.4,31.39,31.4,6800.0,24.3355,24.3355,24.3277,24.3355,6800.0
2012-01-18 15:10:00,31.4,31.41,31.37,31.38,39100.0,24.3355,24.3432,24.3122,24.32,39100.0
2012-01-18 15:15:00,31.39,31.41,31.37,31.38,42800.0,24.3277,24.3432,24.3122,24.32,42800.0
2012-01-18 15:20:00,31.39,31.41,31.38,31.41,15300.0,24.3277,24.3432,24.32,24.3432,15300.0
2012-01-18 15:25:00,31.42,31.43,31.4,31.41,25100.0,24.351,24.3587,24.3355,24.3432,25100.0
2012-01-18 15:30:00,31.41,31.41,31.39,31.4,30700.0,24.3432,24.3432,24.3277,24.3355,30700.0
2012-01-18 15:35:00,31.41,31.41,31.4,31.41,11700.0,24.3432,24.3432,24.3355,24.3432,11700.0
2012-01-18 15:40:00,31.4,31.44,31.4,31.42,30700.0,24.3355,24.3665,24.3355,24.351,30700.0
2012-01-18 15:45:00,31.43,31.44,31.42,31.42,23700.0,24.3587,24.3665,24.351,24.351,23700.0
2012-01-18 15:50:00,31.43,31.45,31.42,31.44,44000.0,24.3587,24.3742,24.351,24.3665,44000.0
2012-01-18 15:55:00,31.44,31.48,31.43,31.47,194900.0,24.3665,24.3975,24.3587,24.3897,194900.0
2012-01-19 09:30:00,31.61,31.61,31.35,31.39,53000.0,24.4982,24.4982,24.2967,24.3277,53000.0
2012-01-19 09:35:00,31.41,31.41,31.28,31.3,45500.0,24.3432,24.3432,24.2425,24.258,45500.0
2012-01-19 09:40:00,31.3,31.31,31.25,31.26,30200.0,24.258,24.2657,24.2192,24.227,30200.0
2012-01-19 09:45:00,31.25,31.27,31.17,31.19,74600.0,24.2192,24.2347,24.1572,24.1727,74600.0
2012-01-19 09:50:00,31.19,31.28,31.18,31.22,59800.0,24.1727,24.2425,24.165,24.196,59800.0
2012-01-19 09:55:00,31.22,31.29,31.21,31.24,74700.0,24.196,24.2502,24.1882,24.2115,74700.0
2012-01-19 10:00:00,31.24,31.26,31.21,31.25,47000.0,24.2115,24.227,24.1882,24.2192,47000.0
2012-01-19 10:05:00,31.25,31.29,31.23,31.25,30000.0,24.2192,24.2502,24.2037,24.2192,30000.0
2012-01-19 10:10:00,31.25,31.28,31.24,31.27,30500.0,24.2192,24.2425,24.2115,24.2347,30500.0
2012-01-19 10:15:00,31.26,31.31,31.26,31.3,18800.0,24.227,24.2657,24.227,24.258,18800.0
2012-01-19 10:20:00,31.3,31.35,31.3,31.35,17600.0,24.258,24.2967,24.258,24.2967,17600.0
2012-01-19 10:25:00,31.35,31.41,31.35,31.4,18900.0,24.2967,24.3432,24.2967,24.3355,18900.0
2012-01-19 10:30:00,31.4,31.42,31.34,31.35,29000.0,24.3355,24.351,24.289,24.2967,29000.0
2012-01-19 10:35:00,31.34,31.38,31.33,31.34,29100.0,24.289,24.32,24.2812,24.289,29100.0
2012-01-19 10:40:00,31.35,31.42,31.35,31.41,32400.0,24.2967,24.351,24.2967,24.3432,32400.0
2012-01-19 10:45:00,31.42,31.42,31.41,31.42,13600.0,24.351,24.351,24.3432,24.351,13600.0
2012-01-19 10:50:00,31.41,31.45,31.41,31.43,25400.0,24.3432,24.3742,24.3432,24.3587,25400.0
2012-01-19 10:55:00,31.44,31.44,31.38,31.42,142500.0,24.3665,24.3665,24.32,24.351,142500.0
2012-01-19 11:00:00,31.41,31.42,31.36,31.39,80000.0,24.3432,24.351,24.3045,24.3277,80000.0
2012-01-19 11:05:00,31.4,31.41,31.36,31.37,197100.0,24.3355,24.3432,24.3045,24.3122,197100.0
2012-01-19 11:10:00,31.37,31.42,31.35,31.42,52600.0,24.3122,24.351,24.2967,24.351,52600.0
2012-01-19 11:15:00,31.42,31.46,31.42,31.46,34800.0,24.351,24.382,24.351,24.382,34800.0
2012-01-19 11:20:00,31.46,31.47,31.41,31.42,36300.0,24.382,24.3897,24.3432,24.351,36300.0
2012-01-19 11:25:00,31.43,31.44,31.42,31.43,15400.0,24.3587,24.3665,24.351,24.3587,15400.0
2012-01-19 11:30:00,31.43,31.44,31.42,31.44,16900.0,24.3587,24.3665,24.351,24.3665,16900.0
2012-01-19 11:35:00,31.44,31.45,31.43,31.43,14800.0,24.3665,24.3742,24.3587,24.3587,14800.0
2012-01-19 11:40:00,31.43,31.43,31.42,31.42,21600.0,24.3587,24.3587,24.351,24.351,21600.0
2012-01-19 11:45:00,31.42,31.45,31.41,31.43,16700.0,24.351,24.3742,24.3432,24.3587,16700.0
2012-01-19 11:50:00,31.43,31.47,31.43,31.45,18000.0,24.3587,24.3897,24.3587,24.3742,18000.0
2012-01-19 11:55:00,31.46,31.47,31.44,31.45,32700.0,24.382,24.3897,24.3665,24.3742,32700.0
2012-01-19 12:00:00,31.45,31.46,31.42,31.43,19800.0,24.3742,24.382,24.351,24.3587,19800.0
2012-01-19 12:05:00,31.42,31.42,31.41,31.41,9300.0,24.351,24.351,24.3432,24.3432,9300.0
2012-01-19 12:10:00,31.42,31.42,31.39,31.39,17600.0,24.351,24.351,24.3277,24.3277,17600.0
2012-01-19 12:15:00,31.39,31.4,31.37,31.38,14300.0,24.3277,24.3355,24.3122,24.32,14300.0
2012-01-19 12:20:00,31.38,31.38,31.35,31.37,23000.0,24.32,24.32,24.2967,24.3122,23000.0
2012-01-19 12:25:00,31.37,31.4,31.37,31.4,14700.0,24.3122,24.3355,24.3122,24.3355,14700.0
2012-01-19 12:30:00,31.4,31.41,31.4,31.41,7800.0,24.3355,24.3432,24.3355,24.3432,7800.0
2012-01-19 12:35:00,31.41,31.42,31.39,31.4,41900.0,24.3432,24.351,24.3277,24.3355,41900.0
2012-01-19 12:40:00,31.41,31.42,31.41,31.41,17700.0,24.3432,24.351,24.3432,24.3432,17700.0
2012-01-19 12:45:00,31.42,31.42,31.41,31.42,8100.0,24.351,24.351,24.3432,24.351,8100.0
2012-01-19 12:50:00,31.42,31.49,31.42,31.49,15400.0,24.351,24.4052,24.351,24.4052,15400.0
2012-01-19 12:55:00,31.49,31.51,31.49,31.51,5800.0,24.4052,24.4207,24.4052,24.4207,5800.0
2012-01-19 13:00:00,31.51,31.55,31.51,31.55,8100.0,24.4207,24.4517,24.4207,24.4517,8100.0
2012-01-19 13:05:00,31.55,31.58,31.55,31.57,11400.0,24.4517,24.475,24.4517,24.4672,11400.0
2012-01-19 13:10:00,31.56,31.57,31.55,31.55,5800.0,24.4595,24.4672,24.4517,24.4517,5800.0
2012-01-19 13:15:00,31.55,31.56,31.52,31.53,7000.0,24.4517,24.4595,24.4285,24.4362,7000.0
2012-01-19 13:20:00,31.52,31.54,31.52,31.53,2600.0,24.4285,24.444,24.4285,24.4362,2600.0
2012-01-19 13:25:00,31.54,31.54,31.52,31.54,7100.0,24.444,24.444,24.4285,24.444,7100.0
2012-01-19 13:30:00,31.53,31.54,31.52,31.53,6800.0,24.4362,24.444,24.4285,24.4362,6800.0
2012-01-19 13:35:00,31.53,31.54,31.53,31.53,4400.0,24.4362,24.444,24.4362,24.4362,4400.0
2012-01-19 13:40:00,31.54,31.56,31.53,31.56,8200.0,24.444,24.4595,24.4362,24.4595,8200.0
2012-01-19 13:45:00,31.56,31.6,31.55,31.6,27000.0,24.4595,24.4905,24.4517,24.4905,27000.0
2012-01-19 13:50:00,31.6,31.61,31.59,31.61,6700.0,24.4905,24.4982,24.4827,24.4982,6700.0
2012-01-19 13:55:00,31.61,31.62,31.55,31.55,25100.0,24.4982,24.506,24.4517,24.4517,25100.0
2012-01-19 14:00:00,31.56,31.59,31.56,31.58,14200.0,24.4595,24.4827,24.4595,24.475,14200.0
2012-01-19 14:05:00,31.58,31.58,31.55,31.55,8200.0,24.475,24.475,24.4517,24.4517,8200.0
2012-01-19 14:10:00,31.55,31.57,31.55,31.55,7600.0,24.4517,24.4672,24.4517,24.4517,7600.0
2012-01-19 14:15:00,31.54,31.57,31.53,31.53,13100.0,24.444,24.4672,24.4362,24.4362,13100.0
2012-01-19 14:20:00,31.54,31.54,31.5,31.5,17600.0,24.444,24.444,24.413,24.413,17600.0
2012-01-19 14:25:00,31.51,31.51,31.47,31.48,15300.0,24.4207,24.4207,24.3897,24.3975,15300.0
2012-01-19 14:30:00,31.47,31.48,31.43,31.44,12500.0,24.3897,24.3975,24.3587,24.3665,12500.0
2012-01-19 14:35:00,31.44,31.46,31.44,31.45,10100.0,24.3665,24.382,24.3665,24.3742,10100.0
2012-01-19 14:40:00,31.46,31.48,31.44,31.46,11300.0,24.382,24.3975,24.3665,24.382,11300.0
2012-01-19 14:45:00,31.46,31.49,31.46,31.48,18100.0,24.382,24.4052,24.382,24.3975,18100.0
2012-01-19 14:50:00,31.47,31.49,31.46,31.48,12500.0,24.3897,24.4052,24.382,24.3975,12500.0
2012-01-19 14:55:00,31.49,31.51,31.48,31.48,18600.0,24.4052,24.4207,24.3975,24.3975,18600.0
2012-01-19 15:00:00,31.48,31.52,31.48,31.51,15000.0,24.3975,24.4285,24.3975,24.4207,15000.0
2012-01-19 15:05:00,31.51,31.54,31.51,31.52,44700.0,24.4207,24.444,24.4207,24.4285,44700.0
2012-01-19 15:10:00,31.53,31.54,31.52,31.54,11700.0,24.4362,24.444,24.4285,24.444,11700.0
2012-01-19 15:15:00,31.53,31.54,31.52,31.52,26300.0,24.4362,24.444,24.4285,24.4285,26300.0
2012-01-19 15:20:00,31.53,31.54,31.52,31.53,29300.0,24.4362,24.444,24.4285,24.4362,29300.0
2012-01-19 15:25:00,31.53,31.54,31.52,31.54,24800.0,24.4362,24.444,24.4285,24.444,24800.0
2012-01-19 15:30:00,31.54,31.54,31.53,31.53,16000.0,24.444,24.444,24.4362,24.4362,16000.0
2012-01-19 15:35:00,31.54,31.54,31.49,31.5,34400.0,24.444,24.444,24.4052,24.413,34400.0
2012-01-19 15:40:00,31.5,31.51,31.47,31.49,46200.0,24.413,24.4207,24.3897,24.4052,46200.0
2012-01-19 15:45:00,31.48,31.49,31.46,31.49,74600.0,24.3975,24.4052,24.382,24.4052,74600.0
2012-01-19 15:50:00,31.49,31.49,31.45,31.45,103800.0,24.4052,24.4052,24.3742,24.3742,103800.0
2012-01-19 15:55:00,31.45,31.49,31.44,31.48,326100.0,24.3742,24.4052,24.3665,24.3975,326100.0
2012-01-20 09:30:00,31.53,31.53,31.32,31.37,353500.0,24.4362,24.4362,24.2735,24.3122,353500.0
2012-01-20 09:35:00,31.39,31.48,31.38,31.38,17200.0,24.3277,24.3975,24.32,24.32,17200.0
2012-01-20 09:40:00,31.38,31.47,31.38,31.46,10300.0,24.32,24.3897,24.32,24.382,10300.0
2012-01-20 09:45:00,31.46,31.48,31.41,31.43,15200.0,24.382,24.3975,24.3432,24.3587,15200.0
2012-01-20 09:50:00,31.43,31.46,31.42,31.44,27400.0,24.3587,24.382,24.351,24.3665,27400.0
2012-01-20 09:55:00,31.43,31.48,31.43,31.48,13800.0,24.3587,24.3975,24.3587,24.3975,13800.0
2012-01-20 10:00:00,31.47,31.49,31.46,31.48,8900.0,24.3897,24.4052,24.382,24.3975,8900.0
2012-01-20 10:05:00,31.48,31.49,31.45,31.45,23700.0,24.3975,24.4052,24.3742,24.3742,23700.0
2012-01-20 10:10:00,31.44,31.48,31.42,31.48,17700.0,24.3665,24.3975,24.351,24.3975,17700.0
2012-01-20 10:15:00,31.48,31.58,31.48,31.57,27500.0,24.3975,24.475,24.3975,24.4672,27500.0
2012-01-20 10:20:00,31.57,31.61,31.57,31.6,12100.0,24.4672,24.4982,24.4672,24.4905,12100.0
2012-01-20 10:25:00,31.59,31.6,31.56,31.57,13100.0,24.4827,24.4905,24.4595,24.4672,13100.0
2012-01-20 10:30:00,31.56,31.6,31.55,31.6,12000.0,24.4595,24.4905,24.4517,24.4905,12000.0
2012-01-20 10:35:00,31.59,31.59,31.55,31.55,9800.0,24.4827,24.4827,24.4517,24.4517,9800.0
2012-01-20 10:40:00,31.55,31.6,31.55,31.56,17700.0,24.4517,24.4905,24.4517,24.4595,17700.0
2012-01-20 10:45:00,31.56,31.6,31.56,31.58,13100.0,24.4595,24.4905,24.4595,24.475,13100.0
2012-01-20 10:50:00,31.58,31.61,31.57,31.59,12300.0,24.475,24.4982,24.4672,24.4827,12300.0
2012-01-20 10:55:00,31.59,31.61,31.57,31.59,14500.0,24.4827,24.4982,24.4672,24.4827,14500.0
2012-01-20 11:00:00,31.59,31.6,31.58,31.59,11500.0,24.4827,24.4905,24.475,24.4827,11500.0
2012-01-20 11:05:00,31.59,31.6,31.56,31.56,22600.0,24.4827,24.4905,24.4595,24.4595,22600.0
2012-01-20 11:10:00,31.56,31.57,31.48,31.48,49600.0,24.4595,24.4672,24.3975,24.3975,49600.0
2012-01-20 11:15:00,31.48,31.55,31.48,31.55,9200.0,24.3975,24.4517,24.3975,24.4517,9200.0
2012-01-20 11:20:00,31.55,31.56,31.51,31.53,23900.0,24.4517,24.4595,24.4207,24.4362,23900.0
2012-01-20 11:25:00,31.52,31.53,31.51,31.51,10700.0,24.4285,24.4362,24.4207,24.4207,10700.0
2012-01-20 11:30:00,31.51,31.51,31.48,31.48,70200.0,24.4207,24.4207,24.3975,24.3975,70200.0
2012-01-20 11:35:00,31.48,31.49,31.48,31.48,9500.0,24.3975,24.4052,24.3975,24.3975,9500.0
2012-01-20 11:40:00,31.49,31.49,31.46,31.48,38300.0,24.4052,24.4052,24.382,24.3975,38300.0
2012-01-20 11:45:00,31.47,31.48,31.47,31.47,9600.0,24.3897,24.3975,24.3897,24.3897,9600.0
2012-01-20 11:50:00,31.48,31.5,31.48,31.49,15200.0,24.3975,24.413,24.3975,24.4052,15200.0
2012-01-20 11:55:00,31.5,31.52,31.49,31.52,7700.0,24.413,24.4285,24.4052,24.4285,7700.0
2012-01-20 12:00:00,31.52,31.53,31.5,31.53,12100.0,24.4285,24.4362,24.413,24.4362,12100.0
2012-01-20 12:05:00,31.52,31.53,31.5,31.53,9700.0,24.4285,24.4362,24.413,24.4362,9700.0
2012-01-20 12:10:00,31.53,31.55,31.53,31.55,6400.0,24.4362,24.4517,24.4362,24.4517,6400.0
2012-01-20 12:15:00,31.55,31.56,31.51,31.51,20100.0,24.4517,24.4595,24.4207,24.4207,20100.0
2012-01-20 12:20:00,31.51,31.51,31.48,31.49,16800.0,24.4207,24.4207,24.3975,24.4052,16800.0
2012-01-20 12:25:00,31.49,31.49,31.48,31.48,2200.0,24.4052,24.4052,24.3975,24.3975,2200.0
2012-01-20 12:30:00,31.49,31.5,31.48,31.49,16100.0,24.4052,24.413,24.3975,24.4052,16100.0
2012-01-20 12:35:00,31.5,31.5,31.49,31.5,3200.0,24.413,24.413,24.4052,24.413,3200.0
2012-01-20 12:40:00,31.5,31.51,31.49,31.5,32500.0,24.413,24.4207,24.4052,24.413,32500.0
2012-01-20 12:45:00,31.5,31.5,31.49,31.5,5400.0,24.413,24.413,24.4052,24.413,5400.0
2012-01-20 12:50:00,31.49,31.5,31.49,31.5,15500.0,24.4052,24.413,24.4052,24.413,15500.0
2012-01-20 12:55:00,31.5,31.5,31.49,31.5,5200.0,24.413,24.413,24.4052,24.413,5200.0
2012-01-20 13:00:00,31.5,31.51,31.49,31.49,23500.0,24.413,24.4207,24.4052,24.4052,23500.0
2012-01-20 13:05:00,31.49,31.5,31.49,31.5,4000.0,24.4052,24.413,24.4052,24.413,4000.0
2012-01-20 13:10:00,31.5,31.5,31.48,31.49,8000.0,24.413,24.413,24.3975,24.4052,8000.0
2012-01-20 13:15:00,31.48,31.49,31.48,31.48,3300.0,24.3975,24.4052,24.3975,24.3975,3300.0
2012-01-20 13:20:00,31.49,31.5,31.48,31.49,42700.0,24.4052,24.413,24.3975,24.4052,42700.0
2012-01-20 13:25:00,31.49,31.52,31.48,31.51,21900.0,24.4052,24.4285,24.3975,24.4207,21900.0
2012-01-20 13:30:00,31.52,31.52,31.5,31.5,16000.0,24.4285,24.4285,24.413,24.413,16000.0
2012-01-20 13:35:00,31.5,31.51,31.5,31.51,11700.0,24.413,24.4207,24.413,24.4207,11700.0
2012-01-20 13:40:00,31.51,31.52,31.51,31.52,1700.0,24.4207,24.4285,24.4207,24.4285,1700.0
2012-01-20 13:45:00,31.52,31.52,31.49,31.49,23300.0,24.4285,24.4285,24.4052,24.4052,23300.0
2012-01-20 13:50:00,31.5,31.5,31.49,31.49,52100.0,24.413,24.413,24.4052,24.4052,52100.0
2012-01-20 13:55:00,31.5,31.5,31.47,31.47,93900.0,24.413,24.413,24.3897,24.3897,93900.0
2012-01-20 14:00:00,31.47,31.49,31.46,31.49,29100.0,24.3897,24.4052,24.382,24.4052,29100.0
2012-01-20 14:05:00,31.49,31.5,31.47,31.5,25900.0,24.4052,24.413,24.3897,24.413,25900.0
2012-01-20 14:10:00,31.49,31.52,31.49,31.51,15800.0,24.4052,24.4285,24.4052,24.4207,15800.0
2012-01-20 14:15:00,31.51,31.52,31.51,31.52,10600.0,24.4207,24.4285,24.4207,24.4285,10600.0
2012-01-20 14:20:00,31.52,31.52,31.51,31.52,8600.0,24.4285,24.4285,24.4207,24.4285,8600.0
2012-01-20 14:25:00,31.52,31.54,31.51,31.53,16100.0,24.4285,24.444,24.4207,24.4362,16100.0
2012-01-20 14:30:00,31.53,31.55,31.52,31.54,18400.0,24.4362,24.4517,24.4285,24.444,18400.0
2012-01-20 14:35:00,31.54,31.55,31.53,31.54,8800.0,24.444,24.4517,24.4362,24.444,8800.0
2012-01-20 14:40:00,31.54,31.55,31.53,31.54,6900.0,24.444,24.4517,24.4362,24.444,6900.0
2012-01-20 14:45:00,31.55,31.55,31.54,31.55,5600.0,24.4517,24.4517,24.444,24.4517,5600.0
2012-01-20 14:50:00,31.55,31.56,31.54,31.55,18500.0,24.4517,24.4595,24.444,24.4517,18500.0
2012-01-20 14:55:00,31.55,31.56,31.52,31.53,12000.0,24.4517,24.4595,24.4285,24.4362,12000.0
2012-01-20 15:00:00,31.54,31.58,31.53,31.58,38200.0,24.444,24.475,24.4362,24.475,38200.0
2012-01-20 15:05:00,31.58,31.6,31.57,31.6,31100.0,24.475,24.4905,24.4672,24.4905,31100.0
2012-01-20 15:10:00,31.59,31.6,31.56,31.59,28300.0,24.4827,24.4905,24.4595,24.4827,28300.0
2012-01-20 15:15:00,31.59,31.6,31.58,31.6,18400.0,24.4827,24.4905,24.475,24.4905,18400.0
2012-01-20 15:20:00,31.59,31.62,31.59,31.62,12500.0,24.4827,24.506,24.4827,24.506,12500.0
2012-01-20 15:25:00,31.62,31.64,31.58,31.58,59600.0,24.506,24.5215,24.475,24.475,59600.0
2012-01-20 15:30:00,31.58,31.59,31.54,31.54,29200.0,24.475,24.4827,24.444,24.444,29200.0
2012-01-20 15:35:00,31.54,31.55,31.53,31.53,14100.0,24.444,24.4517,24.4362,24.4362,14100.0
2012-01-20 15:40:00,31.54,31.56,31.51,31.56,44300.0,24.444,24.4595,24.4207,24.4595,44300.0
2012-01-20 15:45:00,31.56,31.6,31.56,31.6,28800.0,24.4595,24.4905,24.4595,24.4905,28800.0
2012-01-20 15:50:00,31.6,31.6,31.58,31.59,32600.0,24.4905,24.4905,24.475,24.4827,32600.0
2012-01-20 15:55:00,31.59,31.64,31.59,31.64,157400.0,24.4827,24.5215,24.4827,24.5215,157400.0
2012-01-23 09:30:00,31.52,31.62,31.45,31.46,39200.0,24.4285,24.506,24.3742,24.382,39200.0
2012-01-23 09:35:00,31.46,31.55,31.46,31.53,5200.0,24.382,24.4517,24.382,24.4362,5200.0
2012-01-23 09:40:00,31.53,31.53,31.47,31.51,10800.0,24.4362,24.4362,24.3897,24.4207,10800.0
2012-01-23 09:45:00,31.51,31.53,31.46,31.48,7900.0,24.4207,24.4362,24.382,24.3975,7900.0
2012-01-23 09:50:00,31.48,31.52,31.48,31.5,74700.0,24.3975,24.4285,24.3975,24.413,74700.0
2012-01-23 09:55:00,31.51,31.52,31.49,31.51,64700.0,24.4207,24.4285,24.4052,24.4207,64700.0
2012-01-23 10:00:00,31.52,31.53,31.49,31.52,43100.0,24.4285,24.4362,24.4052,24.4285,43100.0
2012-01-23 10:05:00,31.51,31.56,31.51,31.54,31600.0,24.4207,24.4595,24.4207,24.444,31600.0
2012-01-23 10:10:00,31.55,31.56,31.54,31.55,37100.0,24.4517,24.4595,24.444,24.4517,37100.0
2012-01-23 10:15:00,31.55,31.56,31.53,31.56,25200.0,24.4517,24.4595,24.4362,24.4595,25200.0
2012-01-23 10:20:00,31.57,31.59,31.56,31.58,15000.0,24.4672,24.4827,24.4595,24.475,15000.0
2012-01-23 10:25:00,31.59,31.59,31.58,31.58,9000.0,24.4827,24.4827,24.475,24.475,9000.0
2012-01-23 10:30:00,31.57,31.6,31.54,31.56,30000.0,24.4672,24.4905,24.444,24.4595,30000.0
2012-01-23 10:35:00,31.57,31.61,31.56,31.61,9900.0,24.4672,24.4982,24.4595,24.4982,9900.0
2012-01-23 10:40:00,31.61,31.61,31.57,31.57,12100.0,24.4982,24.4982,24.4672,24.4672,12100.0
2012-01-23 10:45:00,31.56,31.6,31.56,31.57,18000.0,24.4595,24.4905,24.4595,24.4672,18000.0
2012-01-23 10:50:00,31.58,31.58,31.56,31.56,7300.0,24.475,24.475,24.4595,24.4595,7300.0
2012-01-23 10:55:00,31.57,31.6,31.56,31.6,16300.0,24.4672,24.4905,24.4595,24.4905,16300.0
2012-01-23 11:00:00,31.59,31.6,31.58,31.59,4300.0,24.4827,24.4905,24.475,24.4827,4300.0
2012-01-23 11:05:00,31.59,31.59,31.55,31.56,12400.0,24.4827,24.4827,24.4517,24.4595,12400.0
2012-01-23 11:10:00,31.55,31.57,31.54,31.56,13500.0,24.4517,24.4672,24.444,24.4595,13500.0
2012-01-23 11:15:00,31.56,31.57,31.55,31.56,8700.0,24.4595,24.4672,24.4517,24.4595,8700.0
2012-01-23 11:20:00,31.56,31.56,31.53,31.53,9000.0,24.4595,24.4595,24.4362,24.4362,9000.0
2012-01-23 11:25:00,31.54,31.57,31.54,31.57,7500.0,24.444,24.4672,24.444,24.4672,7500.0
2012-01-23 11:30:00,31.56,31.57,31.55,31.56,5400.0,24.4595,24.4672,24.4517,24.4595,5400.0
2012-01-23 11:35:00,31.56,31.56,31.46,31.48,33500.0,24.4595,24.4595,24.382,24.3975,33500.0
2012-01-23 11:40:00,31.48,31.48,31.45,31.45,11300.0,24.3975,24.3975,24.3742,24.3742,11300.0
2012-01-23 11:45:00,31.46,31.46,31.41,31.41,23700.0,24.382,24.382,24.3432,24.3432,23700.0
2012-01-23 11:50:00,31.42,31.45,31.41,31.44,14500.0,24.351,24.3742,24.3432,24.3665,14500.0
2012-01-23 11:55:00,31.44,31.45,31.43,31.43,10700.0,24.3665,24.3742,24.3587,24.3587,10700.0
2012-01-23 12:00:00,31.42,31.42,31.38,31.4,16100.0,24.351,24.351,24.32,24.3355,16100.0
2012-01-23 12:05:00,31.41,31.41,31.37,31.38,20900.0,24.3432,24.3432,24.3122,24.32,20900.0
2012-01-23 12:10:00,31.37,31.37,31.36,31.37,3600.0,24.3122,24.3122,24.3045,24.3122,3600.0
2012-01-23 12:15:00,31.37,31.37,31.36,31.37,7400.0,24.3122,24.3122,24.3045,24.3122,7400.0
2012-01-23 12:20:00,31.36,31.4,31.34,31.38,61300.0,24.3045,24.3355,24.289,24.32,61300.0
2012-01-23 12:25:00,31.39,31.41,31.39,31.41,8800.0,24.3277,24.3432,24.3277,24.3432,8800.0
2012-01-23 12:30:00,31.41,31.41,31.37,31.39,15700.0,24.3432,24.3432,24.3122,24.3277,15700.0
2012-01-23 12:35:00,31.39,31.4,31.38,31.39,26800.0,24.3277,24.3355,24.32,24.3277,26800.0
2012-01-23 12:40:00,31.39,31.39,31.38,31.39,3600.0,24.3277,24.3277,24.32,24.3277,3600.0
2012-01-23 12:45:00,31.39,31.39,31.37,31.39,8400.0,24.3277,24.3277,24.3122,24.3277,8400.0
2012-01-23 12:50:00,31.39,31.39,31.38,31.39,800.0,24.3277,24.3277,24.32,24.3277,800.0
2012-01-23 12:55:00,31.38,31.39,31.37,31.38,5300.0,24.32,24.3277,24.3122,24.32,5300.0
2012-01-23 13:00:00,31.37,31.41,31.37,31.4,10000.0,24.3122,24.3432,24.3122,24.3355,10000.0
2012-01-23 13:05:00,31.4,31.42,31.39,31.41,12800.0,24.3355,24.351,24.3277,24.3432,12800.0
2012-01-23 13:10:00,31.41,31.41,31.39,31.4,5400.0,24.3432,24.3432,24.3277,24.3355,5400.0
2012-01-23 13:15:00,31.41,31.42,31.38,31.39,21600.0,24.3432,24.351,24.32,24.3277,21600.0
2012-01-23 13:20:00,31.4,31.41,31.39,31.39,7000.0,24.3355,24.3432,24.3277,24.3277,7000.0
2012-01-23 13:25:00,31.39,31.4,31.37,31.4,12600.0,24.3277,24.3355,24.3122,24.3355,12600.0
2012-01-23 13:30:00,31.39,31.43,31.38,31.41,7900.0,24.3277,24.3587,24.32,24.3432,7900.0
2012-01-23 13:35:00,31.42,31.45,31.41,31.41,8800.0,24.351,24.3742,24.3432,24.3432,8800.0
2012-01-23 13:40:00,31.41,31.41,31.38,31.39,10000.0,24.3432,24.3432,24.32,24.3277,10000.0
2012-01-23 13:45:00,31.39,31.4,31.37,31.37,9000.0,24.3277,24.3355,24.3122,24.3122,9000.0
2012-01-23 13:50:00,31.38,31.38,31.37,31.38,3600.0,24.32,24.32,24.3122,24.32,3600.0
2012-01-23 13:55:00,31.38,31.42,31.37,31.4,11300.0,24.32,24.351,24.3122,24.3355,11300.0
2012-01-23 14:00:00,31.4,31.4,31.37,31.37,7700.0,24.3355,24.3355,24.3122,24.3122,7700.0
2012-01-23 14:05:00,31.37,31.38,31.36,31.36,7100.0,24.3122,24.32,24.3045,24.3045,7100.0
2012-01-23 14:10:00,31.36,31.37,31.33,31.33,11100.0,24.3045,24.3122,24.2812,24.2812,11100.0
2012-01-23 14:15:00,31.33,31.34,31.31,31.31,11700.0,24.2812,24.289,24.2657,24.2657,11700.0
2012-01-23 14:20:00,31.31,31.35,31.3,31.35,14000.0,24.2657,24.2967,24.258,24.2967,14000.0
2012-01-23 14:25:00,31.35,31.35,31.33,31.34,10800.0,24.2967,24.2967,24.2812,24.289,10800.0
2012-01-23 14:30:00,31.34,31.38,31.33,31.35,14800.0,24.289,24.32,24.2812,24.2967,14800.0
2012-01-23 14:35:00,31.35,31.36,31.32,31.32,8700.0,24.2967,24.3045,24.2735,24.2735,8700.0
2012-01-23 14:40:00,31.32,31.33,31.3,31.3,8700.0,24.2735,24.2812,24.258,24.258,8700.0
2012-01-23 14:45:00,31.3,31.31,31.28,31.28,4600.0,24.258,24.2657,24.2425,24.2425,4600.0
2012-01-23 14:50:00,31.28,31.29,31.27,31.27,4100.0,24.2425,24.2502,24.2347,24.2347,4100.0
2012-01-23 14:55:00,31.27,31.36,31.27,31.35,15800.0,24.2347,24.3045,24.2347,24.2967,15800.0
2012-01-23 15:00:00,31.36,31.36,31.32,31.35,12300.0,24.3045,24.3045,24.2735,24.2967,12300.0
2012-01-23 15:05:00,31.35,31.41,31.35,31.4,22700.0,24.2967,24.3432,24.2967,24.3355,22700.0
2012-01-23 15:10:00,31.41,31.46,31.39,31.46,30800.0,24.3432,24.382,24.3277,24.382,30800.0
2012-01-23 15:15:00,31.45,31.46,31.43,31.43,11800.0,24.3742,24.382,24.3587,24.3587,11800.0
2012-01-23 15:20:00,31.43,31.43,31.4,31.43,12700.0,24.3587,24.3587,24.3355,24.3587,12700.0
2012-01-23 15:25:00,31.43,31.45,31.43,31.43,15800.0,24.3587,24.3742,24.3587,24.3587,15800.0
2012-01-23 15:30:00,31.43,31.44,31.41,31.41,23700.0,24.3587,24.3665,24.3432,24.3432,23700.0
2012-01-23 15:35:00,31.42,31.42,31.38,31.38,37300.0,24.351,24.351,24.32,24.32,37300.0
2012-01-23 15:40:00,31.38,31.4,31.38,31.39,23900.0,24.32,24.3355,24.32,24.3277,23900.0
2012-01-23 15:45:00,31.4,31.42,31.37,31.41,65000.0,24.3355,24.351,24.3122,24.3432,65000.0
2012-01-23 15:50:00,31.41,31.41,31.4,31.41,27600.0,24.3432,24.3432,24.3355,24.3432,27600.0
2012-01-23 15:55:00,31.4,31.41,31.38,31.38,87100.0,24.3355,24.3432,24.32,24.32,87100.0
2012-01-24 09:30:00,31.18,31.24,31.11,31.15,40800.0,24.165,24.2115,24.1107,24.1417,40800.0
2012-01-24 09:35:00,31.16,31.17,31.07,31.11,25300.0,24.1495,24.1572,24.0797,24.1107,25300.0
2012-01-24 09:40:00,31.1,31.16,31.09,31.15,16200.0,24.103,24.1495,24.0952,24.1417,16200.0
2012-01-24 09:45:00,31.16,31.17,31.14,31.15,53000.0,24.1495,24.1572,24.134,24.1417,53000.0
2012-01-24 09:50:00,31.15,31.17,31.14,31.16,62900.0,24.1417,24.1572,24.134,24.1495,62900.0
2012-01-24 09:55:00,31.17,31.22,31.17,31.21,19300.0,24.1572,24.196,24.1572,24.1882,19300.0
2012-01-24 10:00:00,31.2,31.26,31.18,31.25,27300.0,24.1805,24.227,24.165,24.2192,27300.0
2012-01-24 10:05:00,31.24,31.27,31.23,31.26,24500.0,24.2115,24.2347,24.2037,24.227,24500.0
2012-01-24 10:10:00,31.27,31.31,31.27,31.3,19400.0,24.2347,24.2657,24.2347,24.258,19400.0
2012-01-24 10:15:00,31.3,31.3,31.28,31.28,19500.0,24.258,24.258,24.2425,24.2425,19500.0
2012-01-24 10:20:00,31.29,31.31,31.28,31.3,51600.0,24.2502,24.2657,24.2425,24.258,51600.0
2012-01-24 10:25:00,31.3,31.3,31.27,31.29,66600.0,24.258,24.258,24.2347,24.2502,66600.0
2012-01-24 10:30:00,31.28,31.33,31.28,31.33,35900.0,24.2425,24.2812,24.2425,24.2812,35900.0
2012-01-24 10:35:00,31.33,31.37,31.33,31.36,12400.0,24.2812,24.3122,24.2812,24.3045,12400.0
2012-01-24 10:40:00,31.37,31.38,31.36,31.37,12400.0,24.3122,24.32,24.3045,24.3122,12400.0
2012-01-24 10:45:00,31.38,31.38,31.37,31.38,14000.0,24.32,24.32,24.3122,24.32,14000.0
2012-01-24 10:50:00,31.37,31.38,31.35,31.37,15100.0,24.3122,24.32,24.2967,24.3122,15100.0
2012-01-24 10:55:00,31.37,31.38,31.35,31.38,13800.0,24.3122,24.32,24.2967,24.32,13800.0
2012-01-24 11:00:00,31.38,31.38,31.35,31.35,9500.0,24.32,24.32,24.2967,24.2967,9500.0
2012-01-24 11:05:00,31.35,31.36,31.35,31.35,8900.0,24.2967,24.3045,24.2967,24.2967,8900.0
2012-01-24 11:10:00,31.35,31.4,31.35,31.4,17200.0,24.2967,24.3355,24.2967,24.3355,17200.0
2012-01-24 11:15:00,31.39,31.42,31.39,31.4,12900.0,24.3277,24.351,24.3277,24.3355,12900.0
2012-01-24 11:20:00,31.41,31.42,31.39,31.39,14600.0,24.3432,24.351,24.3277,24.3277,14600.0
2012-01-24 11:25:00,31.39,31.4,31.39,31.39,3300.0,24.3277,24.3355,24.3277,24.3277,3300.0
2012-01-24 11:30:00,31.4,31.41,31.39,31.39,11900.0,24.3355,24.3432,24.3277,24.3277,11900.0
2012-01-24 11:35:00,31.39,31.39,31.37,31.38,8200.0,24.3277,24.3277,24.3122,24.32,8200.0
2012-01-24 11:40:00,31.38,31.41,31.37,31.41,10800.0,24.32,24.3432,24.3122,24.3432,10800.0
2012-01-24 11:45:00,31.4,31.42,31.4,31.41,22100.0,24.3355,24.351,24.3355,24.3432,22100.0
2012-01-24 11:50:00,31.4,31.41,31.4,31.4,13300.0,24.3355,24.3432,24.3355,24.3355,13300.0
2012-01-24 11:55:00,31.4,31.41,31.4,31.4,35000.0,24.3355,24.3432,24.3355,24.3355,35000.0
2012-01-24 12:00:00,31.4,31.41,31.37,31.38,49800.0,24.3355,24.3432,24.3122,24.32,49800.0
2012-01-24 12:05:00,31.38,31.4,31.38,31.38,36400.0,24.32,24.3355,24.32,24.32,36400.0
2012-01-24 12:10:00,31.38,31.38,31.33,31.38,46800.0,24.32,24.32,24.2812,24.32,46800.0
2012-01-24 12:15:00,31.37,31.38,31.34,31.34,18700.0,24.3122,24.32,24.289,24.289,18700.0
2012-01-24 12:20:00,31.34,31.34,31.28,31.28,21400.0,24.289,24.289,24.2425,24.2425,21400.0
2012-01-24 12:25:00,31.28,31.29,31.27,31.28,6000.0,24.2425,24.2502,24.2347,24.2425,6000.0
2012-01-24 12:30:00,31.27,31.32,31.27,31.32,19600.0,24.2347,24.2735,24.2347,24.2735,19600.0
2012-01-24 12:35:00,31.32,31.32,31.3,31.3,7100.0,24.2735,24.2735,24.258,24.258,7100.0
2012-01-24 12:40:00,31.31,31.32,31.3,31.31,4700.0,24.2657,24.2735,24.258,24.2657,4700.0
2012-01-24 12:45:00,31.31,31.32,31.3,31.3,5400.0,24.2657,24.2735,24.258,24.258,5400.0
2012-01-24 12:50:00,31.3,31.31,31.3,31.3,3800.0,24.258,24.2657,24.258,24.258,3800.0
2012-01-24 12:55:00,31.3,31.31,31.29,31.3,14200.0,24.258,24.2657,24.2502,24.258,14200.0
2012-01-24 13:00:00,31.3,31.3,31.27,31.27,12700.0,24.258,24.258,24.2347,24.2347,12700.0
2012-01-24 13:05:00,31.28,31.28,31.24,31.24,9400.0,24.2425,24.2425,24.2115,24.2115,9400.0
2012-01-24 13:10:00,31.25,31.28,31.24,31.26,23100.0,24.2192,24.2425,24.2115,24.227,23100.0
2012-01-24 13:15:00,31.26,31.27,31.24,31.25,23200.0,24.227,24.2347,24.2115,24.2192,23200.0
2012-01-24 13:20:00,31.25,31.25,31.21,31.21,38400.0,24.2192,24.2192,24.1882,24.1882,38400.0
2012-01-24 13:25:00,31.21,31.21,31.19,31.2,22200.0,24.1882,24.1882,24.1727,24.1805,22200.0
2012-01-24 13:30:00,31.21,31.21,31.2,31.2,3500.0,24.1882,24.1882,24.1805,24.1805,3500.0
2012-01-24 13:35:00,31.2,31.2,31.18,31.18,4500.0,24.1805,24.1805,24.165,24.165,4500.0
2012-01-24 13:40:00,31.18,31.19,31.17,31.17,8900.0,24.165,24.1727,24.1572,24.1572,8900.0
2012-01-24 13:45:00,31.17,31.19,31.17,31.18,8700.0,24.1572,24.1727,24.1572,24.165,8700.0
2012-01-24 13:50:00,31.19,31.21,31.19,31.19,12800.0,24.1727,24.1882,24.1727,24.1727,12800.0
2012-01-24 13:55:00,31.19,31.19,31.17,31.17,6400.0,24.1727,24.1727,24.1572,24.1572,6400.0
2012-01-24 14:00:00,31.17,31.21,31.17,31.2,19700.0,24.1572,24.1882,24.1572,24.1805,19700.0
2012-01-24 14:05:00,31.2,31.22,31.2,31.2,13800.0,24.1805,24.196,24.1805,24.1805,13800.0
2012-01-24 14:10:00,31.2,31.21,31.19,31.19,11700.0,24.1805,24.1882,24.1727,24.1727,11700.0
2012-01-24 14:15:00,31.19,31.2,31.19,31.2,14300.0,24.1727,24.1805,24.1727,24.1805,14300.0
2012-01-24 14:20:00,31.19,31.21,31.19,31.2,13400.0,24.1727,24.1882,24.1727,24.1805,13400.0
2012-01-24 14:25:00,31.2,31.21,31.2,31.21,3500.0,24.1805,24.1882,24.1805,24.1882,3500.0
2012-01-24 14:30:00,31.21,31.21,31.2,31.21,4900.0,24.1882,24.1882,24.1805,24.1882,4900.0
2012-01-24 14:35:00,31.21,31.24,31.21,31.24,14500.0,24.1882,24.2115,24.1882,24.2115,14500.0
2012-01-24 14:40:00,31.24,31.26,31.24,31.24,19600.0,24.2115,24.227,24.2115,24.2115,19600.0
2012-01-24 14:45:00,31.25,31.25,31.22,31.22,11300.0,24.2192,24.2192,24.196,24.196,11300.0
2012-01-24 14:50:00,31.22,31.22,31.19,31.19,16900.0,24.196,24.196,24.1727,24.1727,16900.0
2012-01-24 14:55:00,31.19,31.2,31.18,31.19,14900.0,24.1727,24.1805,24.165,24.1727,14900.0
2012-01-24 15:00:00,31.18,31.24,31.18,31.23,24900.0,24.165,24.2115,24.165,24.2037,24900.0
2012-01-24 15:05:00,31.23,31.24,31.23,31.24,30800.0,24.2037,24.2115,24.2037,24.2115,30800.0
2012-01-24 15:10:00,31.24,31.25,31.22,31.25,39200.0,24.2115,24.2192,24.196,24.2192,39200.0
2012-01-24 15:15:00,31.24,31.26,31.24,31.26,24200.0,24.2115,24.227,24.2115,24.227,24200.0
2012-01-24 15:20:00,31.25,31.27,31.23,31.23,41800.0,24.2192,24.2347,24.2037,24.2037,41800.0
2012-01-24 15:25:00,31.24,31.24,31.23,31.24,15800.0,24.2115,24.2115,24.2037,24.2115,15800.0
2012-01-24 15:30:00,31.23,31.24,31.21,31.21,13900.0,24.2037,24.2115,24.1882,24.1882,13900.0
2012-01-24 15:35:00,31.21,31.22,31.18,31.19,27500.0,24.1882,24.196,24.165,24.1727,27500.0
2012-01-24 15:40:00,31.18,31.19,31.15,31.16,25900.0,24.165,24.1727,24.1417,24.1495,25900.0
2012-01-24 15:45:00,31.16,31.18,31.15,31.18,104400.0,24.1495,24.165,24.1417,24.165,104400.0
2012-01-24 15:50:00,31.18,31.18,31.16,31.18,59700.0,24.165,24.165,24.1495,24.165,59700.0
2012-01-24 15:55:00,31.17,31.18,31.14,31.16,162400.0,24.1572,24.165,24.134,24.1495,162400.0
2012-01-25 09:30:00,31.11,31.13,31.07,31.12,24200.0,24.1107,24.1262,24.0797,24.1185,24200.0
2012-01-25 09:35:00,31.12,31.15,31.07,31.11,10700.0,24.1185,24.1417,24.0797,24.1107,10700.0
2012-01-25 09:40:00,31.12,31.15,31.11,31.15,11500.0,24.1185,24.1417,24.1107,24.1417,11500.0
2012-01-25 09:45:00,31.15,31.2,31.14,31.16,17700.0,24.1417,24.1805,24.134,24.1495,17700.0
2012-01-25 09:50:00,31.16,31.23,31.16,31.17,20800.0,24.1495,24.2037,24.1495,24.1572,20800.0
2012-01-25 09:55:00,31.17,31.17,31.14,31.15,13100.0,24.1572,24.1572,24.134,24.1417,13100.0
2012-01-25 10:00:00,31.14,31.24,31.13,31.17,35700.0,24.134,24.2115,24.1262,24.1572,35700.0
2012-01-25 10:05:00,31.17,31.25,31.17,31.24,22300.0,24.1572,24.2192,24.1572,24.2115,22300.0
2012-01-25 10:10:00,31.25,31.26,31.22,31.25,16900.0,24.2192,24.227,24.196,24.2192,16900.0
2012-01-25 10:15:00,31.25,31.3,31.25,31.29,10200.0,24.2192,24.258,24.2192,24.2502,10200.0
2012-01-25 10:20:00,31.3,31.3,31.28,31.28,17600.0,24.258,24.258,24.2425,24.2425,17600.0
2012-01-25 10:25:00,31.27,31.28,31.26,31.27,10000.0,24.2347,24.2425,24.227,24.2347,10000.0
2012-01-25 10:30:00,31.28,31.28,31.23,31.23,7500.0,24.2425,24.2425,24.2037,24.2037,7500.0
2012-01-25 10:35:00,31.23,31.25,31.23,31.25,8800.0,24.2037,24.2192,24.2037,24.2192,8800.0
2012-01-25 10:40:00,31.26,31.29,31.26,31.28,10800.0,24.227,24.2502,24.227,24.2425,10800.0
2012-01-25 10:45:00,31.28,31.3,31.28,31.28,22400.0,24.2425,24.258,24.2425,24.2425,22400.0
2012-01-25 10:50:00,31.29,31.3,31.26,31.26,15400.0,24.2502,24.258,24.227,24.227,15400.0
2012-01-25 10:55:00,31.26,31.28,31.25,31.28,5500.0,24.227,24.2425,24.2192,24.2425,5500.0
2012-01-25 11:00:00,31.28,31.31,31.28,31.31,34800.0,24.2425,24.2657,24.2425,24.2657,34800.0
2012-01-25 11:05:00,31.3,31.31,31.28,31.3,31300.0,24.258,24.2657,24.2425,24.258,31300.0
2012-01-25 11:10:00,31.3,31.31,31.29,31.29,20200.0,24.258,24.2657,24.2502,24.2502,20200.0
2012-01-25 11:15:00,31.29,31.29,31.25,31.26,7700.0,24.2502,24.2502,24.2192,24.227,7700.0
2012-01-25 11:20:00,31.26,31.33,31.26,31.29,12800.0,24.227,24.2812,24.227,24.2502,12800.0
2012-01-25 11:25:00,31.3,31.31,31.28,31.3,11300.0,24.258,24.2657,24.2425,24.258,11300.0
2012-01-25 11:30:00,31.3,31.32,31.29,31.31,7500.0,24.258,24.2735,24.2502,24.2657,7500.0
2012-01-25 11:35:00,31.31,31.36,31.31,31.36,58200.0,24.2657,24.3045,24.2657,24.3045,58200.0
2012-01-25 11:40:00,31.36,31.36,31.3,31.3,41500.0,24.3045,24.3045,24.258,24.258,41500.0
2012-01-25 11:45:00,31.31,31.31,31.28,31.29,4800.0,24.2657,24.2657,24.2425,24.2502,4800.0
2012-01-25 11:50:00,31.29,31.29,31.28,31.29,1700.0,24.2502,24.2502,24.2425,24.2502,1700.0
2012-01-25 11:55:00,31.28,31.31,31.28,31.31,10800.0,24.2425,24.2657,24.2425,24.2657,10800.0
2012-01-25 12:00:00,31.31,31.31,31.3,31.3,6500.0,24.2657,24.2657,24.258,24.258,6500.0
2012-01-25 12:05:00,31.31,31.31,31.25,31.25,23200.0,24.2657,24.2657,24.2192,24.2192,23200.0
2012-01-25 12:10:00,31.25,31.25,31.23,31.24,4500.0,24.2192,24.2192,24.2037,24.2115,4500.0
2012-01-25 12:15:00,31.23,31.24,31.21,31.21,13300.0,24.2037,24.2115,24.1882,24.1882,13300.0
2012-01-25 12:20:00,31.21,31.22,31.21,31.22,3100.0,24.1882,24.196,24.1882,24.196,3100.0
2012-01-25 12:25:00,31.21,31.35,31.21,31.27,64100.0,24.1882,24.2967,24.1882,24.2347,64100.0
2012-01-25 12:30:00,31.28,31.3,31.23,31.3,17600.0,24.2425,24.258,24.2037,24.258,17600.0
2012-01-25 12:35:00,31.3,31.33,31.29,31.29,15900.0,24.258,24.2812,24.2502,24.2502,15900.0
2012-01-25 12:40:00,31.28,31.3,31.24,31.3,31500.0,24.2425,24.258,24.2115,24.258,31500.0
2012-01-25 12:45:00,31.29,31.3,31.26,31.3,12800.0,24.2502,24.258,24.227,24.258,12800.0
2012-01-25 12:50:00,31.3,31.36,31.28,31.35,67200.0,24.258,24.3045,24.2425,24.2967,67200.0
2012-01-25 12:55:00,31.36,31.36,31.33,31.33,38000.0,24.3045,24.3045,24.2812,24.2812,38000.0
2012-01-25 13:00:00,31.33,31.39,31.33,31.36,32400.0,24.2812,24.3277,24.2812,24.3045,32400.0
2012-01-25 13:05:00,31.36,31.44,31.36,31.43,24100.0,24.3045,24.3665,24.3045,24.3587,24100.0
2012-01-25 13:10:00,31.44,31.47,31.43,31.46,35400.0,24.3665,24.3897,24.3587,24.382,35400.0
2012-01-25 13:15:00,31.46,31.54,31.46,31.52,25900.0,24.382,24.444,24.382,24.4285,25900.0
2012-01-25 13:20:00,31.52,31.53,31.46,31.46,31600.0,24.4285,24.4362,24.382,24.382,31600.0
2012-01-25 13:25:00,31.46,31.49,31.44,31.45,36100.0,24.382,24.4052,24.3665,24.3742,36100.0
2012-01-25 13:30:00,31.44,31.47,31.43,31.46,59800.0,24.3665,24.3897,24.3587,24.382,59800.0
2012-01-25 13:35:00,31.45,31.45,31.4,31.4,13500.0,24.3742,24.3742,24.3355,24.3355,13500.0
2012-01-25 13:40:00,31.4,31.43,31.4,31.42,21900.0,24.3355,24.3587,24.3355,24.351,21900.0
2012-01-25 13:45:00,31.42,31.45,31.38,31.45,43100.0,24.351,24.3742,24.32,24.3742,43100.0
2012-01-25 13:50:00,31.45,31.45,31.43,31.43,12500.0,24.3742,24.3742,24.3587,24.3587,12500.0
2012-01-25 13:55:00,31.43,31.5,31.43,31.5,26900.0,24.3587,24.413,24.3587,24.413,26900.0
2012-01-25 14:00:00,31.51,31.53,31.42,31.43,28200.0,24.4207,24.4362,24.351,24.3587,28200.0
2012-01-25 14:05:00,31.43,31.44,31.39,31.4,25900.0,24.3587,24.3665,24.3277,24.3355,25900.0
2012-01-25 14:10:00,31.4,31.43,31.38,31.43,37500.0,24.3355,24.3587,24.32,24.3587,37500.0
2012-01-25 14:15:00,31.43,31.44,31.42,31.44,21600.0,24.3587,24.3665,24.351,24.3665,21600.0
2012-01-25 14:20:00,31.44,31.47,31.42,31.44,61100.0,24.3665,24.3897,24.351,24.3665,61100.0
2012-01-25 14:25:00,31.44,31.44,31.38,31.39,26000.0,24.3665,24.3665,24.32,24.3277,26000.0
2012-01-25 14:30:00,31.4,31.45,31.4,31.45,15700.0,24.3355,24.3742,24.3355,24.3742,15700.0
2012-01-25 14:35:00,31.44,31.46,31.41,31.42,14900.0,24.3665,24.382,24.3432,24.351,14900.0
2012-01-25 14:40:00,31.42,31.46,31.41,31.45,16700.0,24.351,24.382,24.3432,24.3742,16700.0
2012-01-25 14:45:00,31.45,31.49,31.44,31.49,24700.0,24.3742,24.4052,24.3665,24.4052,24700.0
2012-01-25 14:50:00,31.47,31.51,31.46,31.51,16000.0,24.3897,24.4207,24.382,24.4207,16000.0
2012-01-25 14:55:00,31.51,31.53,31.46,31.5,29600.0,24.4207,24.4362,24.382,24.413,29600.0
2012-01-25 15:00:00,31.5,31.5,31.46,31.47,19100.0,24.413,24.413,24.382,24.3897,19100.0
2012-01-25 15:05:00,31.47,31.47,31.44,31.45,19900.0,24.3897,24.3897,24.3665,24.3742,19900.0
2012-01-25 15:10:00,31.45,31.48,31.44,31.47,15200.0,24.3742,24.3975,24.3665,24.3897,15200.0
2012-01-25 15:15:00,31.46,31.47,31.45,31.45,18300.0,24.382,24.3897,24.3742,24.3742,18300.0
2012-01-25 15:20:00,31.45,31.51,31.44,31.48,40100.0,24.3742,24.4207,24.3665,24.3975,40100.0
2012-01-25 15:25:00,31.48,31.49,31.47,31.49,17500.0,24.3975,24.4052,24.3897,24.4052,17500.0
2012-01-25 15:30:00,31.48,31.53,31.48,31.5,40700.0,24.3975,24.4362,24.3975,24.413,40700.0
2012-01-25 15:35:00,31.49,31.5,31.47,31.49,22300.0,24.4052,24.413,24.3897,24.4052,22300.0
2012-01-25 15:40:00,31.48,31.48,31.46,31.46,45500.0,24.3975,24.3975,24.382,24.382,45500.0
2012-01-25 15:45:00,31.47,31.53,31.46,31.51,118900.0,24.3897,24.4362,24.382,24.4207,118900.0
2012-01-25 15:50:00,31.51,31.52,31.51,31.51,85900.0,24.4207,24.4285,24.4207,24.4207,85900.0
2012-01-25 15:55:00,31.5,31.54,31.5,31.51,166000.0,24.413,24.444,24.413,24.4207,166000.0
2012-01-26 09:30:00,31.54,31.54,31.3,31.36,32200.0,24.6132,24.6132,24.4259,24.4728,32200.0
2012-01-26 09:35:00,31.36,31.47,31.35,31.46,9000.0,24.4728,24.5586,24.465,24.5508,9000.0
2012-01-26 09:40:00,31.45,31.49,31.41,31.48,22300.0,24.543,24.5742,24.5118,24.5664,22300.0
2012-01-26 09:45:00,31.47,31.55,31.47,31.53,22800.0,24.5586,24.621,24.5586,24.6054,22800.0
2012-01-26 09:50:00,31.54,31.6,31.54,31.59,17500.0,24.6132,24.6601,24.6132,24.6523,17500.0
2012-01-26 09:55:00,31.59,31.65,31.59,31.64,29700.0,24.6523,24.6991,24.6523,24.6913,29700.0
2012-01-26 10:00:00,31.64,31.64,31.59,31.6,31500.0,24.6913,24.6913,24.6523,24.6601,31500.0
2012-01-26 10:05:00,31.61,31.62,31.59,31.62,24000.0,24.6679,24.6757,24.6523,24.6757,24000.0
2012-01-26 10:10:00,31.62,31.62,31.57,31.61,26200.0,24.6757,24.6757,24.6366,24.6679,26200.0
2012-01-26 10:15:00,31.61,31.66,31.6,31.62,17200.0,24.6679,24.7069,24.6601,24.6757,17200.0
2012-01-26 10:20:00,31.62,31.63,31.61,31.63,57600.0,24.6757,24.6835,24.6679,24.6835,57600.0
2012-01-26 10:25:00,31.63,31.67,31.63,31.66,18100.0,24.6835,24.7147,24.6835,24.7069,18100.0
2012-01-26 10:30:00,31.66,31.66,31.59,31.61,26700.0,24.7069,24.7069,24.6523,24.6679,26700.0
2012-01-26 10:35:00,31.62,31.63,31.61,31.63,8300.0,24.6757,24.6835,24.6679,24.6835,8300.0
2012-01-26 10:40:00,31.62,31.64,31.61,31.64,26200.0,24.6757,24.6913,24.6679,24.6913,26200.0
2012-01-26 10:45:00,31.63,31.64,31.59,31.61,30700.0,24.6835,24.6913,24.6523,24.6679,30700.0
2012-01-26 10:50:00,31.61,31.63,31.61,31.62,19300.0,24.6679,24.6835,24.6679,24.6757,19300.0
2012-01-26 10:55:00,31.62,31.62,31.59,31.59,21200.0,24.6757,24.6757,24.6523,24.6523,21200.0
2012-01-26 11:00:00,31.59,31.62,31.59,31.62,19300.0,24.6523,24.6757,24.6523,24.6757,19300.0
2012-01-26 11:05:00,31.62,31.62,31.57,31.58,16800.0,24.6757,24.6757,24.6366,24.6444,16800.0
2012-01-26 11:10:00,31.58,31.63,31.57,31.63,20900.0,24.6444,24.6835,24.6366,24.6835,20900.0
2012-01-26 11:15:00,31.62,31.63,31.6,31.6,12800.0,24.6757,24.6835,24.6601,24.6601,12800.0
2012-01-26 11:20:00,31.61,31.61,31.58,31.6,29500.0,24.6679,24.6679,24.6444,24.6601,29500.0
2012-01-26 11:25:00,31.61,31.65,31.6,31.65,14500.0,24.6679,24.6991,24.6601,24.6991,14500.0
2012-01-26 11:30:00,31.65,31.66,31.64,31.65,29000.0,24.6991,24.7069,24.6913,24.6991,29000.0
2012-01-26 11:35:00,31.66,31.67,31.62,31.62,68100.0,24.7069,24.7147,24.6757,24.6757,68100.0
2012-01-26 11:40:00,31.63,31.64,31.59,31.59,19600.0,24.6835,24.6913,24.6523,24.6523,19600.0
2012-01-26 11:45:00,31.59,31.61,31.58,31.6,11900.0,24.6523,24.6679,24.6444,24.6601,11900.0
2012-01-26 11:50:00,31.6,31.64,31.6,31.63,22100.0,24.6601,24.6913,24.6601,24.6835,22100.0
2012-01-26 11:55:00,31.64,31.66,31.63,31.63,22700.0,24.6913,24.7069,24.6835,24.6835,22700.0
2012-01-26 12:00:00,31.62,31.64,31.62,31.64,16100.0,24.6757,24.6913,24.6757,24.6913,16100.0
2012-01-26 12:05:00,31.64,31.65,31.64,31.65,15200.0,24.6913,24.6991,24.6913,24.6991,15200.0
2012-01-26 12:10:00,31.65,31.66,31.64,31.65,29200.0,24.6991,24.7069,24.6913,24.6991,29200.0
2012-01-26 12:15:00,31.65,31.65,31.62,31.64,17600.0,24.6991,24.6991,24.6757,24.6913,17600.0
2012-01-26 12:20:00,31.63,31.68,31.63,31.65,22400.0,24.6835,24.7225,24.6835,24.6991,22400.0
2012-01-26 12:25:00,31.65,31.67,31.65,31.66,7000.0,24.6991,24.7147,24.6991,24.7069,7000.0
2012-01-26 12:30:00,31.65,31.66,31.65,31.66,3800.0,24.6991,24.7069,24.6991,24.7069,3800.0
2012-01-26 12:35:00,31.65,31.66,31.65,31.65,5900.0,24.6991,24.7069,24.6991,24.6991,5900.0
2012-01-26 12:40:00,31.66,31.67,31.65,31.66,10400.0,24.7069,24.7147,24.6991,24.7069,10400.0
2012-01-26 12:45:00,31.66,31.69,31.66,31.69,12300.0,24.7069,24.7303,24.7069,24.7303,12300.0
2012-01-26 12:50:00,31.68,31.71,31.67,31.69,47000.0,24.7225,24.7459,24.7147,24.7303,47000.0
2012-01-26 12:55:00,31.69,31.69,31.66,31.68,17500.0,24.7303,24.7303,24.7069,24.7225,17500.0
2012-01-26 13:00:00,31.68,31.7,31.68,31.69,16000.0,24.7225,24.7381,24.7225,24.7303,16000.0
2012-01-26 13:05:00,31.69,31.71,31.68,31.69,17400.0,24.7303,24.7459,24.7225,24.7303,17400.0
2012-01-26 13:10:00,31.69,31.71,31.68,31.7,27500.0,24.7303,24.7459,24.7225,24.7381,27500.0
2012-01-26 13:15:00,31.7,31.71,31.65,31.65,46100.0,24.7381,24.7459,24.6991,24.6991,46100.0
2012-01-26 13:20:00,31.65,31.66,31.64,31.65,18800.0,24.6991,24.7069,24.6913,24.6991,18800.0
2012-01-26 13:25:00,31.65,31.66,31.64,31.65,10600.0,24.6991,24.7069,24.6913,24.6991,10600.0
2012-01-26 13:30:00,31.65,31.67,31.64,31.65,28700.0,24.6991,24.7147,24.6913,24.6991,28700.0
2012-01-26 13:35:00,31.65,31.65,31.59,31.59,13500.0,24.6991,24.6991,24.6523,24.6523,13500.0
2012-01-26 13:40:00,31.59,31.63,31.58,31.62,38100.0,24.6523,24.6835,24.6444,24.6757,38100.0
2012-01-26 13:45:00,31.63,31.64,31.62,31.64,14400.0,24.6835,24.6913,24.6757,24.6913,14400.0
2012-01-26 13:50:00,31.63,31.66,31.63,31.65,32000.0,24.6835,24.7069,24.6835,24.6991,32000.0
2012-01-26 13:55:00,31.66,31.66,31.6,31.6,18600.0,24.7069,24.7069,24.6601,24.6601,18600.0
2012-01-26 14:00:00,31.6,31.61,31.6,31.6,7300.0,24.6601,24.6679,24.6601,24.6601,7300.0
2012-01-26 14:05:00,31.61,31.61,31.6,31.6,4200.0,24.6679,24.6679,24.6601,24.6601,4200.0
2012-01-26 14:10:00,31.61,31.62,31.6,31.61,22000.0,24.6679,24.6757,24.6601,24.6679,22000.0
2012-01-26 14:15:00,31.6,31.61,31.59,31.61,52500.0,24.6601,24.6679,24.6523,24.6679,52500.0
2012-01-26 14:20:00,31.61,31.61,31.58,31.58,15000.0,24.6679,24.6679,24.6444,24.6444,15000.0
2012-01-26 14:25:00,31.59,31.61,31.58,31.6,34800.0,24.6523,24.6679,24.6444,24.6601,34800.0
2012-01-26 14:30:00,31.6,31.62,31.59,31.62,15400.0,24.6601,24.6757,24.6523,24.6757,15400.0
2012-01-26 14:35:00,31.61,31.63,31.61,31.62,30500.0,24.6679,24.6835,24.6679,24.6757,30500.0
2012-01-26 14:40:00,31.62,31.65,31.61,31.62,40700.0,24.6757,24.6991,24.6679,24.6757,40700.0
2012-01-26 14:45:00,31.62,31.67,31.62,31.65,35600.0,24.6757,24.7147,24.6757,24.6991,35600.0
2012-01-26 14:50:00,31.65,31.66,31.63,31.63,10900.0,24.6991,24.7069,24.6835,24.6835,10900.0
2012-01-26 14:55:00,31.63,31.64,31.6,31.62,17600.0,24.6835,24.6913,24.6601,24.6757,17600.0
2012-01-26 15:00:00,31.61,31.66,31.59,31.66,56500.0,24.6679,24.7069,24.6523,24.7069,56500.0
2012-01-26 15:05:00,31.65,31.67,31.64,31.67,44600.0,24.6991,24.7147,24.6913,24.7147,44600.0
2012-01-26 15:10:00,31.67,31.71,31.67,31.7,53500.0,24.7147,24.7459,24.7147,24.7381,53500.0
2012-01-26 15:15:00,31.7,31.72,31.7,31.71,39700.0,24.7381,24.7537,24.7381,24.7459,39700.0
2012-01-26 15:20:00,31.72,31.74,31.7,31.7,70000.0,24.7537,24.7693,24.7381,24.7381,70000.0
2012-01-26 15:25:00,31.71,31.72,31.7,31.7,39800.0,24.7459,24.7537,24.7381,24.7381,39800.0
2012-01-26 15:30:00,31.7,31.73,31.7,31.73,53400.0,24.7381,24.7615,24.7381,24.7615,53400.0
2012-01-26 15:35:00,31.73,31.74,31.72,31.73,59600.0,24.7615,24.7693,24.7537,24.7615,59600.0
2012-01-26 15:40:00,31.74,31.75,31.73,31.74,28800.0,24.7693,24.7771,24.7615,24.7693,28800.0
2012-01-26 15:45:00,31.73,31.77,31.73,31.75,70200.0,24.7615,24.7927,24.7615,24.7771,70200.0
2012-01-26 15:50:00,31.75,31.76,31.75,31.76,84500.0,24.7771,24.7849,24.7771,24.7849,84500.0
2012-01-26 15:55:00,31.76,31.8,31.75,31.79,316800.0,24.7849,24.8161,24.7771,24.8083,316800.0
2012-01-27 09:30:00,31.54,31.66,31.49,31.51,93900.0,24.6132,24.7069,24.5742,24.5898,93900.0
2012-01-27 09:35:00,31.52,31.65,31.52,31.65,21900.0,24.5976,24.6991,24.5976,24.6991,21900.0
2012-01-27 09:40:00,31.67,31.84,31.66,31.81,42300.0,24.7147,24.8473,24.7069,24.8239,42300.0
2012-01-27 09:45:00,31.81,31.84,31.75,31.75,23300.0,24.8239,24.8473,24.7771,24.7771,23300.0
2012-01-27 09:50:00,31.75,31.75,31.68,31.7,15600.0,24.7771,24.7771,24.7225,24.7381,15600.0
2012-01-27 09:55:00,31.68,31.68,31.64,31.67,44500.0,24.7225,24.7225,24.6913,24.7147,44500.0
2012-01-27 10:00:00,31.67,31.67,31.55,31.6,53400.0,24.7147,24.7147,24.621,24.6601,53400.0
2012-01-27 10:05:00,31.6,31.65,31.59,31.65,18900.0,24.6601,24.6991,24.6523,24.6991,18900.0
2012-01-27 10:10:00,31.65,31.67,31.59,31.66,33600.0,24.6991,24.7147,24.6523,24.7069,33600.0
2012-01-27 10:15:00,31.67,31.68,31.64,31.64,25400.0,24.7147,24.7225,24.6913,24.6913,25400.0
2012-01-27 10:20:00,31.63,31.64,31.59,31.62,16000.0,24.6835,24.6913,24.6523,24.6757,16000.0
2012-01-27 10:25:00,31.62,31.65,31.61,31.64,19000.0,24.6757,24.6991,24.6679,24.6913,19000.0
2012-01-27 10:30:00,31.64,31.67,31.62,31.63,11600.0,24.6913,24.7147,24.6757,24.6835,11600.0
2012-01-27 10:35:00,31.63,31.65,31.61,31.62,39200.0,24.6835,24.6991,24.6679,24.6757,39200.0
2012-01-27 10:40:00,31.61,31.68,31.61,31.68,31100.0,24.6679,24.7225,24.6679,24.7225,31100.0
2012-01-27 10:45:00,31.68,31.68,31.65,31.68,22200.0,24.7225,24.7225,24.6991,24.7225,22200.0
2012-01-27 10:50:00,31.68,31.71,31.66,31.7,39200.0,24.7225,24.7459,24.7069,24.7381,39200.0
2012-01-27 10:55:00,31.69,31.72,31.67,31.72,16200.0,24.7303,24.7537,24.7147,24.7537,16200.0
2012-01-27 11:00:00,31.72,31.74,31.71,31.71,25300.0,24.7537,24.7693,24.7459,24.7459,25300.0
2012-01-27 11:05:00,31.71,31.73,31.7,31.71,15300.0,24.7459,24.7615,24.7381,24.7459,15300.0
2012-01-27 11:10:00,31.71,31.72,31.7,31.71,9500.0,24.7459,24.7537,24.7381,24.7459,9500.0
2012-01-27 11:15:00,31.71,31.76,31.71,31.75,48400.0,24.7459,24.7849,24.7459,24.7771,48400.0
2012-01-27 11:20:00,31.75,31.77,31.75,31.75,26100.0,24.7771,24.7927,24.7771,24.7771,26100.0
2012-01-27 11:25:00,31.76,31.78,31.76,31.77,13900.0,24.7849,24.8005,24.7849,24.7927,13900.0
2012-01-27 11:30:00,31.78,31.78,31.71,31.74,16800.0,24.8005,24.8005,24.7459,24.7693,16800.0
2012-01-27 11:35:00,31.73,31.74,31.69,31.69,28100.0,24.7615,24.7693,24.7303,24.7303,28100.0
2012-01-27 11:40:00,31.69,31.7,31.67,31.7,35900.0,24.7303,24.7381,24.7147,24.7381,35900.0
2012-01-27 11:45:00,31.7,31.72,31.68,31.69,15700.0,24.7381,24.7537,24.7225,24.7303,15700.0
2012-01-27 11:50:00,31.69,31.71,31.68,31.7,18700.0,24.7303,24.7459,24.7225,24.7381,18700.0
2012-01-27 11:55:00,31.7,31.75,31.7,31.74,27400.0,24.7381,24.7771,24.7381,24.7693,27400.0
2012-01-27 12:00:00,31.74,31.74,31.71,31.71,9800.0,24.7693,24.7693,24.7459,24.7459,9800.0
2012-01-27 12:05:00,31.71,31.74,31.71,31.71,34800.0,24.7459,24.7693,24.7459,24.7459,34800.0
2012-01-27 12:10:00,31.71,31.77,31.7,31.76,47400.0,24.7459,24.7927,24.7381,24.7849,47400.0
2012-01-27 12:15:00,31.76,31.78,31.74,31.78,16400.0,24.7849,24.8005,24.7693,24.8005,16400.0
2012-01-27 12:20:00,31.78,31.8,31.78,31.78,12600.0,24.8005,24.8161,24.8005,24.8005,12600.0
2012-01-27 12:25:00,31.79,31.79,31.77,31.77,5900.0,24.8083,24.8083,24.7927,24.7927,5900.0
2012-01-27 12:30:00,31.78,31.78,31.74,31.74,24300.0,24.8005,24.8005,24.7693,24.7693,24300.0
2012-01-27 12:35:00,31.75,31.75,31.72,31.72,8500.0,24.7771,24.7771,24.7537,24.7537,8500.0
2012-01-27 12:40:00,31.73,31.73,31.71,31.71,11600.0,24.7615,24.7615,24.7459,24.7459,11600.0
2012-01-27 12:45:00,31.71,31.71,31.7,31.7,14000.0,24.7459,24.7459,24.7381,24.7381,14000.0
2012-01-27 12:50:00,31.7,31.71,31.68,31.7,22700.0,24.7381,24.7459,24.7225,24.7381,22700.0
2012-01-27 12:55:00,31.7,31.73,31.69,31.7,25100.0,24.7381,24.7615,24.7303,24.7381,25100.0
2012-01-27 13:00:00,31.7,31.71,31.69,31.7,19800.0,24.7381,24.7459,24.7303,24.7381,19800.0
2012-01-27 13:05:00,31.7,31.71,31.67,31.7,16300.0,24.7381,24.7459,24.7147,24.7381,16300.0
2012-01-27 13:10:00,31.7,31.7,31.68,31.7,12400.0,24.7381,24.7381,24.7225,24.7381,12400.0
2012-01-27 13:15:00,31.69,31.74,31.69,31.7,19400.0,24.7303,24.7693,24.7303,24.7381,19400.0
2012-01-27 13:20:00,31.71,31.71,31.67,31.67,8500.0,24.7459,24.7459,24.7147,24.7147,8500.0
2012-01-27 13:25:00,31.68,31.71,31.68,31.69,16000.0,24.7225,24.7459,24.7225,24.7303,16000.0
2012-01-27 13:30:00,31.69,31.73,31.68,31.73,25300.0,24.7303,24.7615,24.7225,24.7615,25300.0
2012-01-27 13:35:00,31.73,31.77,31.73,31.75,13200.0,24.7615,24.7927,24.7615,24.7771,13200.0
2012-01-27 13:40:00,31.76,31.81,31.76,31.81,25200.0,24.7849,24.8239,24.7849,24.8239,25200.0
2012-01-27 13:45:00,31.81,31.83,31.8,31.83,20600.0,24.8239,24.8395,24.8161,24.8395,20600.0
2012-01-27 13:50:00,31.83,31.83,31.82,31.82,2700.0,24.8395,24.8395,24.8317,24.8317,2700.0
2012-01-27 13:55:00,31.83,31.85,31.8,31.84,24900.0,24.8395,24.8552,24.8161,24.8473,24900.0
2012-01-27 14:00:00,31.85,31.88,31.83,31.83,57000.0,24.8552,24.8786,24.8395,24.8395,57000.0
2012-01-27 14:05:00,31.83,31.84,31.81,31.81,15600.0,24.8395,24.8473,24.8239,24.8239,15600.0
2012-01-27 14:10:00,31.82,31.83,31.8,31.83,32200.0,24.8317,24.8395,24.8161,24.8395,32200.0
2012-01-27 14:15:00,31.83,31.86,31.81,31.84,44600.0,24.8395,24.863,24.8239,24.8473,44600.0
2012-01-27 14:20:00,31.84,31.86,31.83,31.84,42700.0,24.8473,24.863,24.8395,24.8473,42700.0
2012-01-27 14:25:00,31.84,31.84,31.82,31.84,17800.0,24.8473,24.8473,24.8317,24.8473,17800.0
2012-01-27 14:30:00,31.83,31.84,31.82,31.83,40700.0,24.8395,24.8473,24.8317,24.8395,40700.0
2012-01-27 14:35:00,31.83,31.84,31.82,31.83,43300.0,24.8395,24.8473,24.8317,24.8395,43300.0
2012-01-27 14:40:00,31.82,31.85,31.8,31.8,39700.0,24.8317,24.8552,24.8161,24.8161,39700.0
2012-01-27 14:45:00,31.8,31.81,31.78,31.8,27200.0,24.8161,24.8239,24.8005,24.8161,27200.0
2012-01-27 14:50:00,31.8,31.82,31.78,31.82,15500.0,24.8161,24.8317,24.8005,24.8317,15500.0
2012-01-27 14:55:00,31.82,31.83,31.8,31.81,35700.0,24.8317,24.8395,24.8161,24.8239,35700.0
2012-01-27 15:00:00,31.81,31.82,31.8,31.81,16000.0,24.8239,24.8317,24.8161,24.8239,16000.0
2012-01-27 15:05:00,31.8,31.84,31.8,31.83,33300.0,24.8161,24.8473,24.8161,24.8395,33300.0
2012-01-27 15:10:00,31.84,31.88,31.83,31.88,27600.0,24.8473,24.8786,24.8395,24.8786,27600.0
2012-01-27 15:15:00,31.87,31.9,31.87,31.88,26300.0,24.8708,24.8942,24.8708,24.8786,26300.0
2012-01-27 15:20:00,31.89,31.94,31.88,31.9,46200.0,24.8864,24.9254,24.8786,24.8942,46200.0
2012-01-27 15:25:00,31.9,31.94,31.9,31.9,40200.0,24.8942,24.9254,24.8942,24.8942,40200.0
2012-01-27 15:30:00,31.9,31.9,31.85,31.85,34600.0,24.8942,24.8942,24.8552,24.8552,34600.0
2012-01-27 15:35:00,31.85,31.88,31.85,31.87,29900.0,24.8552,24.8786,24.8552,24.8708,29900.0
2012-01-27 15:40:00,31.88,31.88,31.83,31.87,54300.0,24.8786,24.8786,24.8395,24.8708,54300.0
2012-01-27 15:45:00,31.86,31.87,31.82,31.82,85100.0,24.863,24.8708,24.8317,24.8317,85100.0
2012-01-27 15:50:00,31.83,31.87,31.82,31.87,86700.0,24.8395,24.8708,24.8317,24.8708,86700.0
2012-01-27 15:55:00,31.87,31.87,31.77,31.77,311300.0,24.8708,24.8708,24.7927,24.7927,311300.0
2012-01-30 09:30:00,31.47,31.52,31.28,31.45,43200.0,24.5586,24.5976,24.4103,24.543,43200.0
2012-01-30 09:35:00,31.45,31.48,31.35,31.4,24000.0,24.543,24.5664,24.465,24.504,24000.0
2012-01-30 09:40:00,31.38,31.39,31.32,31.34,18600.0,24.4884,24.4962,24.4415,24.4572,18600.0
2012-01-30 09:45:00,31.35,31.44,31.34,31.41,51600.0,24.465,24.5352,24.4572,24.5118,51600.0
2012-01-30 09:50:00,31.4,31.45,31.39,31.45,33400.0,24.504,24.543,24.4962,24.543,33400.0
2012-01-30 09:55:00,31.44,31.46,31.42,31.43,14600.0,24.5352,24.5508,24.5196,24.5274,14600.0
2012-01-30 10:00:00,31.42,31.44,31.36,31.41,52500.0,24.5196,24.5352,24.4728,24.5118,52500.0
2012-01-30 10:05:00,31.41,31.41,31.36,31.39,28700.0,24.5118,24.5118,24.4728,24.4962,28700.0
2012-01-30 10:10:00,31.39,31.39,31.34,31.38,31400.0,24.4962,24.4962,24.4572,24.4884,31400.0
2012-01-30 10:15:00,31.37,31.43,31.37,31.42,33300.0,24.4806,24.5274,24.4806,24.5196,33300.0
2012-01-30 10:20:00,31.41,31.41,31.38,31.4,13300.0,24.5118,24.5118,24.4884,24.504,13300.0
2012-01-30 10:25:00,31.4,31.4,31.37,31.4,9000.0,24.504,24.504,24.4806,24.504,9000.0
2012-01-30 10:30:00,31.39,31.44,31.39,31.43,7300.0,24.4962,24.5352,24.4962,24.5274,7300.0
2012-01-30 10:35:00,31.42,31.44,31.41,31.41,6100.0,24.5196,24.5352,24.5118,24.5118,6100.0
2012-01-30 10:40:00,31.42,31.45,31.4,31.41,15300.0,24.5196,24.543,24.504,24.5118,15300.0
2012-01-30 10:45:00,31.41,31.41,31.36,31.36,13900.0,24.5118,24.5118,24.4728,24.4728,13900.0
2012-01-30 10:50:00,31.37,31.37,31.33,31.35,15900.0,24.4806,24.4806,24.4494,24.465,15900.0
2012-01-30 10:55:00,31.34,31.34,31.32,31.33,6100.0,24.4572,24.4572,24.4415,24.4494,6100.0
2012-01-30 11:00:00,31.33,31.35,31.31,31.34,123000.0,24.4494,24.465,24.4337,24.4572,123000.0
2012-01-30 11:05:00,31.34,31.37,31.34,31.34,88500.0,24.4572,24.4806,24.4572,24.4572,88500.0
2012-01-30 11:10:00,31.34,31.36,31.3,31.3,73700.0,24.4572,24.4728,24.4259,24.4259,73700.0
2012-01-30 11:15:00,31.3,31.33,31.3,31.33,11500.0,24.4259,24.4494,24.4259,24.4494,11500.0
2012-01-30 11:20:00,31.33,31.36,31.33,31.34,18300.0,24.4494,24.4728,24.4494,24.4572,18300.0
2012-01-30 11:25:00,31.35,31.38,31.35,31.36,10500.0,24.465,24.4884,24.465,24.4728,10500.0
2012-01-30 11:30:00,31.37,31.39,31.37,31.38,11100.0,24.4806,24.4962,24.4806,24.4884,11100.0
2012-01-30 11:35:00,31.38,31.46,31.38,31.46,72300.0,24.4884,24.5508,24.4884,24.5508,72300.0
2012-01-30 11:40:00,31.46,31.48,31.46,31.47,26500.0,24.5508,24.5664,24.5508,24.5586,26500.0
2012-01-30 11:45:00,31.47,31.5,31.46,31.49,12200.0,24.5586,24.582,24.5508,24.5742,12200.0
2012-01-30 11:50:00,31.5,31.55,31.5,31.53,19100.0,24.582,24.621,24.582,24.6054,19100.0
2012-01-30 11:55:00,31.53,31.56,31.52,31.55,13700.0,24.6054,24.6288,24.5976,24.621,13700.0
2012-01-30 12:00:00,31.55,31.58,31.54,31.57,19800.0,24.621,24.6444,24.6132,24.6366,19800.0
2012-01-30 12:05:00,31.58,31.61,31.57,31.6,7800.0,24.6444,24.6679,24.6366,24.6601,7800.0
2012-01-30 12:10:00,31.61,31.61,31.6,31.61,12800.0,24.6679,24.6679,24.6601,24.6679,12800.0
2012-01-30 12:15:00,31.6,31.61,31.6,31.61,12800.0,24.6601,24.6679,24.6601,24.6679,12800.0
2012-01-30 12:20:00,31.61,31.61,31.6,31.61,15900.0,24.6679,24.6679,24.6601,24.6679,15900.0
2012-01-30 12:25:00,31.6,31.61,31.56,31.56,46300.0,24.6601,24.6679,24.6288,24.6288,46300.0
2012-01-30 12:30:00,31.56,31.6,31.56,31.57,27600.0,24.6288,24.6601,24.6288,24.6366,27600.0
2012-01-30 12:35:00,31.57,31.58,31.56,31.57,14700.0,24.6366,24.6444,24.6288,24.6366,14700.0
2012-01-30 12:40:00,31.56,31.58,31.56,31.57,12400.0,24.6288,24.6444,24.6288,24.6366,12400.0
2012-01-30 12:45:00,31.56,31.56,31.52,31.53,9400.0,24.6288,24.6288,24.5976,24.6054,9400.0
2012-01-30 12:50:00,31.52,31.56,31.52,31.55,13900.0,24.5976,24.6288,24.5976,24.621,13900.0
2012-01-30 12:55:00,31.56,31.58,31.55,31.58,16600.0,24.6288,24.6444,24.621,24.6444,16600.0
2012-01-30 13:00:00,31.57,31.58,31.55,31.57,10500.0,24.6366,24.6444,24.621,24.6366,10500.0
2012-01-30 13:05:00,31.56,31.57,31.53,31.53,15700.0,24.6288,24.6366,24.6054,24.6054,15700.0
2012-01-30 13:10:00,31.53,31.53,31.51,31.53,15600.0,24.6054,24.6054,24.5898,24.6054,15600.0
2012-01-30 13:15:00,31.52,31.52,31.5,31.5,66300.0,24.5976,24.5976,24.582,24.582,66300.0
2012-01-30 13:20:00,31.51,31.53,31.5,31.53,8100.0,24.5898,24.6054,24.582,24.6054,8100.0
2012-01-30 13:25:00,31.52,31.55,31.52,31.54,9400.0,24.5976,24.621,24.5976,24.6132,9400.0
2012-01-30 13:30:00,31.54,31.55,31.52,31.55,14100.0,24.6132,24.621,24.5976,24.621,14100.0
2012-01-30 13:35:00,31.55,31.56,31.54,31.55,10200.0,24.621,24.6288,24.6132,24.621,10200.0
2012-01-30 13:40:00,31.56,31.57,31.56,31.57,7000.0,24.6288,24.6366,24.6288,24.6366,7000.0
2012-01-30 13:45:00,31.57,31.59,31.55,31.57,25000.0,24.6366,24.6523,24.621,24.6366,25000.0
2012-01-30 13:50:00,31.58,31.59,31.56,31.57,18600.0,24.6444,24.6523,24.6288,24.6366,18600.0
2012-01-30 13:55:00,31.57,31.59,31.56,31.59,12500.0,24.6366,24.6523,24.6288,24.6523,12500.0
2012-01-30 14:00:00,31.59,31.6,31.58,31.58,11800.0,24.6523,24.6601,24.6444,24.6444,11800.0
2012-01-30 14:05:00,31.58,31.63,31.58,31.63,11300.0,24.6444,24.6835,24.6444,24.6835,11300.0
2012-01-30 14:10:00,31.62,31.68,31.62,31.62,33400.0,24.6757,24.7225,24.6757,24.6757,33400.0
2012-01-30 14:15:00,31.62,31.65,31.62,31.65,7800.0,24.6757,24.6991,24.6757,24.6991,7800.0
2012-01-30 14:20:00,31.64,31.65,31.62,31.62,10400.0,24.6913,24.6991,24.6757,24.6757,10400.0
2012-01-30 14:25:00,31.61,31.65,31.61,31.62,20400.0,24.6679,24.6991,24.6679,24.6757,20400.0
2012-01-30 14:30:00,31.62,31.63,31.61,31.62,7700.0,24.6757,24.6835,24.6679,24.6757,7700.0
2012-01-30 14:35:00,31.63,31.65,31.62,31.65,4900.0,24.6835,24.6991,24.6757,24.6991,4900.0
2012-01-30 14:40:00,31.65,31.66,31.63,31.65,20300.0,24.6991,24.7069,24.6835,24.6991,20300.0
2012-01-30 14:45:00,31.64,31.66,31.61,31.63,32300.0,24.6913,24.7069,24.6679,24.6835,32300.0
2012-01-30 14:50:00,31.64,31.66,31.59,31.59,25600.0,24.6913,24.7069,24.6523,24.6523,25600.0
2012-01-30 14:55:00,31.6,31.64,31.58,31.61,16500.0,24.6601,24.6913,24.6444,24.6679,16500.0
2012-01-30 15:00:00,31.62,31.62,31.56,31.56,14300.0,24.6757,24.6757,24.6288,24.6288,14300.0
2012-01-30 15:05:00,31.57,31.61,31.56,31.56,31300.0,24.6366,24.6679,24.6288,24.6288,31300.0
2012-01-30 15:10:00,31.56,31.59,31.56,31.58,24600.0,24.6288,24.6523,24.6288,24.6444,24600.0
2012-01-30 15:15:00,31.59,31.59,31.53,31.53,44000.0,24.6523,24.6523,24.6054,24.6054,44000.0
2012-01-30 15:20:00,31.54,31.55,31.52,31.55,68100.0,24.6132,24.621,24.5976,24.621,68100.0
2012-01-30 15:25:00,31.54,31.59,31.54,31.58,24700.0,24.6132,24.6523,24.6132,24.6444,24700.0
2012-01-30 15:30:00,31.58,31.59,31.54,31.54,36500.0,24.6444,24.6523,24.6132,24.6132,36500.0
2012-01-30 15:35:00,31.54,31.55,31.51,31.53,32800.0,24.6132,24.621,24.5898,24.6054,32800.0
2012-01-30 15:40:00,31.53,31.55,31.52,31.54,85400.0,24.6054,24.621,24.5976,24.6132,85400.0
2012-01-30 15:45:00,31.54,31.6,31.54,31.6,58400.0,24.6132,24.6601,24.6132,24.6601,58400.0
2012-01-30 15:50:00,31.6,31.6,31.56,31.57,45200.0,24.6601,24.6601,24.6288,24.6366,45200.0
2012-01-30 15:55:00,31.57,31.59,31.55,31.59,100300.0,24.6366,24.6523,24.621,24.6523,100300.0
2012-01-31 09:30:00,31.8,31.83,31.7,31.83,41100.0,24.8161,24.8395,24.7381,24.8395,41100.0
2012-01-31 09:35:00,31.83,31.92,31.82,31.86,28300.0,24.8395,24.9098,24.8317,24.863,28300.0
2012-01-31 09:40:00,31.87,31.94,31.83,31.84,29600.0,24.8708,24.9254,24.8395,24.8473,29600.0
2012-01-31 09:45:00,31.84,31.94,31.84,31.9,10700.0,24.8473,24.9254,24.8473,24.8942,10700.0
2012-01-31 09:50:00,31.91,31.92,31.78,31.78,20000.0,24.902,24.9098,24.8005,24.8005,20000.0
2012-01-31 09:55:00,31.78,31.78,31.73,31.77,52500.0,24.8005,24.8005,24.7615,24.7927,52500.0
2012-01-31 10:00:00,31.76,31.76,31.63,31.7,35100.0,24.7849,24.7849,24.6835,24.7381,35100.0
2012-01-31 10:05:00,31.71,31.71,31.64,31.67,18800.0,24.7459,24.7459,24.6913,24.7147,18800.0
2012-01-31 10:10:00,31.66,31.71,31.66,31.7,15800.0,24.7069,24.7459,24.7069,24.7381,15800.0
2012-01-31 10:15:00,31.7,31.73,31.67,31.67,12200.0,24.7381,24.7615,24.7147,24.7147,12200.0
2012-01-31 10:20:00,31.67,31.7,31.67,31.7,12700.0,24.7147,24.7381,24.7147,24.7381,12700.0
2012-01-31 10:25:00,31.7,31.7,31.68,31.69,102500.0,24.7381,24.7381,24.7225,24.7303,102500.0
2012-01-31 10:30:00,31.69,31.71,31.68,31.7,7700.0,24.7303,24.7459,24.7225,24.7381,7700.0
2012-01-31 10:35:00,31.7,31.71,31.65,31.66,17700.0,24.7381,24.7459,24.6991,24.7069,17700.0
2012-01-31 10:40:00,31.66,31.69,31.65,31.69,12900.0,24.7069,24.7303,24.6991,24.7303,12900.0
2012-01-31 10:45:00,31.68,31.69,31.65,31.67,30400.0,24.7225,24.7303,24.6991,24.7147,30400.0
2012-01-31 10:50:00,31.67,31.67,31.61,31.63,31000.0,24.7147,24.7147,24.6679,24.6835,31000.0
2012-01-31 10:55:00,31.64,31.66,31.63,31.66,12300.0,24.6913,24.7069,24.6835,24.7069,12300.0
2012-01-31 11:00:00,31.67,31.67,31.64,31.65,11400.0,24.7147,24.7147,24.6913,24.6991,11400.0
2012-01-31 11:05:00,31.65,31.66,31.64,31.65,13300.0,24.6991,24.7069,24.6913,24.6991,13300.0
2012-01-31 11:10:00,31.65,31.65,31.6,31.63,18800.0,24.6991,24.6991,24.6601,24.6835,18800.0
2012-01-31 11:15:00,31.63,31.66,31.63,31.66,15200.0,24.6835,24.7069,24.6835,24.7069,15200.0
2012-01-31 11:20:00,31.66,31.66,31.64,31.65,10900.0,24.7069,24.7069,24.6913,24.6991,10900.0
2012-01-31 11:25:00,31.66,31.67,31.63,31.64,14600.0,24.7069,24.7147,24.6835,24.6913,14600.0
2012-01-31 11:30:00,31.64,31.66,31.62,31.64,12800.0,24.6913,24.7069,24.6757,24.6913,12800.0
2012-01-31 11:35:00,31.64,31.66,31.64,31.66,6300.0,24.6913,24.7069,24.6913,24.7069,6300.0
2012-01-31 11:40:00,31.66,31.67,31.65,31.65,6600.0,24.7069,24.7147,24.6991,24.6991,6600.0
2012-01-31 11:45:00,31.65,31.67,31.63,31.65,14800.0,24.6991,24.7147,24.6835,24.6991,14800.0
2012-01-31 11:50:00,31.65,31.67,31.63,31.63,18600.0,24.6991,24.7147,24.6835,24.6835,18600.0
2012-01-31 11:55:00,31.63,31.66,31.63,31.65,15600.0,24.6835,24.7069,24.6835,24.6991,15600.0
2012-01-31 12:00:00,31.64,31.67,31.64,31.67,15000.0,24.6913,24.7147,24.6913,24.7147,15000.0
2012-01-31 12:05:00,31.66,31.67,31.64,31.65,11400.0,24.7069,24.7147,24.6913,24.6991,11400.0
2012-01-31 12:10:00,31.65,31.66,31.63,31.63,7800.0,24.6991,24.7069,24.6835,24.6835,7800.0
2012-01-31 12:15:00,31.64,31.65,31.63,31.65,13000.0,24.6913,24.6991,24.6835,24.6991,13000.0
2012-01-31 12:20:00,31.66,31.67,31.64,31.64,9000.0,24.7069,24.7147,24.6913,24.6913,9000.0
2012-01-31 12:25:00,31.64,31.67,31.64,31.65,11700.0,24.6913,24.7147,24.6913,24.6991,11700.0
2012-01-31 12:30:00,31.65,31.66,31.65,31.66,5700.0,24.6991,24.7069,24.6991,24.7069,5700.0
2012-01-31 12:35:00,31.66,31.67,31.65,31.66,5700.0,24.7069,24.7147,24.6991,24.7069,5700.0
2012-01-31 12:40:00,31.67,31.67,31.64,31.65,16200.0,24.7147,24.7147,24.6913,24.6991,16200.0
2012-01-31 12:45:00,31.65,31.65,31.63,31.63,23100.0,24.6991,24.6991,24.6835,24.6835,23100.0
2012-01-31 12:50:00,31.63,31.64,31.62,31.64,13300.0,24.6835,24.6913,24.6757,24.6913,13300.0
2012-01-31 12:55:00,31.64,31.64,31.59,31.6,21300.0,24.6913,24.6913,24.6523,24.6601,21300.0
2012-01-31 13:00:00,31.6,31.61,31.59,31.6,43900.0,24.6601,24.6679,24.6523,24.6601,43900.0
2012-01-31 13:05:00,31.6,31.6,31.57,31.57,29300.0,24.6601,24.6601,24.6366,24.6366,29300.0
2012-01-31 13:10:00,31.57,31.58,31.55,31.56,23000.0,24.6366,24.6444,24.621,24.6288,23000.0
2012-01-31 13:15:00,31.54,31.56,31.54,31.56,18900.0,24.6132,24.6288,24.6132,24.6288,18900.0
2012-01-31 13:20:00,31.55,31.56,31.53,31.54,16600.0,24.621,24.6288,24.6054,24.6132,16600.0
2012-01-31 13:25:00,31.54,31.54,31.5,31.5,30000.0,24.6132,24.6132,24.582,24.582,30000.0
2012-01-31 13:30:00,31.5,31.51,31.45,31.45,33000.0,24.582,24.5898,24.543,24.543,33000.0
2012-01-31 13:35:00,31.46,31.46,31.43,31.44,23800.0,24.5508,24.5508,24.5274,24.5352,23800.0
2012-01-31 13:40:00,31.44,31.45,31.43,31.45,6900.0,24.5352,24.543,24.5274,24.543,6900.0
2012-01-31 13:45:00,31.45,31.5,31.45,31.47,34400.0,24.543,24.582,24.543,24.5586,34400.0
2012-01-31 13:50:00,31.46,31.46,31.43,31.44,16700.0,24.5508,24.5508,24.5274,24.5352,16700.0
2012-01-31 13:55:00,31.45,31.49,31.45,31.49,17400.0,24.543,24.5742,24.543,24.5742,17400.0
2012-01-31 14:00:00,31.49,31.5,31.47,31.47,21500.0,24.5742,24.582,24.5586,24.5586,21500.0
2012-01-31 14:05:00,31.48,31.5,31.47,31.5,9500.0,24.5664,24.582,24.5586,24.582,9500.0
2012-01-31 14:10:00,31.5,31.58,31.5,31.56,18300.0,24.582,24.6444,24.582,24.6288,18300.0
2012-01-31 14:15:00,31.55,31.58,31.54,31.58,11100.0,24.621,24.6444,24.6132,24.6444,11100.0
2012-01-31 14:20:00,31.58,31.6,31.55,31.59,51900.0,24.6444,24.6601,24.621,24.6523,51900.0
2012-01-31 14:25:00,31.59,31.61,31.58,31.6,17500.0,24.6523,24.6679,24.6444,24.6601,17500.0
2012-01-31 14:30:00,31.6,31.61,31.6,31.6,4200.0,24.6601,24.6679,24.6601,24.6601,4200.0
2012-01-31 14:35:00,31.61,31.61,31.58,31.6,15900.0,24.6679,24.6679,24.6444,24.6601,15900.0
2012-01-31 14:40:00,31.6,31.6,31.57,31.59,15300.0,24.6601,24.6601,24.6366,24.6523,15300.0
2012-01-31 14:45:00,31.58,31.59,31.56,31.59,16900.0,24.6444,24.6523,24.6288,24.6523,16900.0
2012-01-31 14:50:00,31.59,31.6,31.58,31.6,9900.0,24.6523,24.6601,24.6444,24.6601,9900.0
2012-01-31 14:55:00,31.6,31.6,31.58,31.59,13900.0,24.6601,24.6601,24.6444,24.6523,13900.0
2012-01-31 15:00:00,31.6,31.6,31.55,31.56,18400.0,24.6601,24.6601,24.621,24.6288,18400.0
2012-01-31 15:05:00,31.55,31.56,31.54,31.56,18300.0,24.621,24.6288,24.6132,24.6288,18300.0
2012-01-31 15:10:00,31.55,31.58,31.52,31.56,55000.0,24.621,24.6444,24.5976,24.6288,55000.0
2012-01-31 15:15:00,31.55,31.6,31.55,31.57,17300.0,24.621,24.6601,24.621,24.6366,17300.0
2012-01-31 15:20:00,31.58,31.58,31.53,31.56,18900.0,24.6444,24.6444,24.6054,24.6288,18900.0
2012-01-31 15:25:00,31.56,31.57,31.54,31.57,24500.0,24.6288,24.6366,24.6132,24.6366,24500.0
2012-01-31 15:30:00,31.57,31.59,31.55,31.56,24300.0,24.6366,24.6523,24.621,24.6288,24300.0
2012-01-31 15:35:00,31.55,31.57,31.55,31.56,25600.0,24.621,24.6366,24.621,24.6288,25600.0
2012-01-31 15:40:00,31.56,31.58,31.54,31.54,21400.0,24.6288,24.6444,24.6132,24.6132,21400.0
2012-01-31 15:45:00,31.55,31.58,31.55,31.57,53900.0,24.621,24.6444,24.621,24.6366,53900.0
2012-01-31 15:50:00,31.57,31.58,31.55,31.57,83600.0,24.6366,24.6444,24.621,24.6366,83600.0
2012-01-31 15:55:00,31.57,31.63,31.56,31.59,268800.0,24.6366,24.6835,24.6288,24.6523,268800.0
2012-02-01 09:30:00,31.96,32.21,31.74,32.21,177000.0,24.941,25.1361,24.7693,25.1361,177000.0
2012-02-01 09:35:00,32.21,32.4,32.15,32.39,80300.0,25.1361,25.2844,25.0893,25.2766,80300.0
2012-02-01 09:40:00,32.39,32.41,32.32,32.41,71800.0,25.2766,25.2922,25.2219,25.2922,71800.0
2012-02-01 09:45:00,32.42,32.43,32.35,32.38,156400.0,25.3,25.3078,25.2453,25.2688,156400.0
2012-02-01 09:50:00,32.38,32.49,32.38,32.45,99800.0,25.2688,25.3546,25.2688,25.3234,99800.0
2012-02-01 09:55:00,32.45,32.49,32.39,32.39,48000.0,25.3234,25.3546,25.2766,25.2766,48000.0
2012-02-01 10:00:00,32.39,32.42,32.29,32.33,92000.0,25.2766,25.3,25.1985,25.2297,92000.0
2012-02-01 10:05:00,32.33,32.36,32.32,32.33,68600.0,25.2297,25.2531,25.2219,25.2297,68600.0
2012-02-01 10:10:00,32.34,32.35,32.27,32.28,64300.0,25.2375,25.2453,25.1829,25.1907,64300.0
2012-02-01 10:15:00,32.28,32.3,32.25,32.25,46500.0,25.1907,25.2063,25.1673,25.1673,46500.0
2012-02-01 10:20:00,32.25,32.26,32.16,32.16,48600.0,25.1673,25.1751,25.0971,25.0971,48600.0
2012-02-01 10:25:00,32.16,32.17,32.11,32.12,52900.0,25.0971,25.1049,25.0581,25.0659,52900.0
2012-02-01 10:30:00,32.11,32.21,32.11,32.2,24800.0,25.0581,25.1361,25.0581,25.1283,24800.0
2012-02-01 10:35:00,32.19,32.19,32.14,32.14,19200.0,25.1205,25.1205,25.0815,25.0815,19200.0
2012-02-01 10:40:00,32.14,32.17,32.12,32.13,22100.0,25.0815,25.1049,25.0659,25.0737,22100.0
2012-02-01 10:45:00,32.13,32.14,32.07,32.11,37400.0,25.0737,25.0815,25.0268,25.0581,37400.0
2012-02-01 10:50:00,32.1,32.11,32.07,32.08,16400.0,25.0502,25.0581,25.0268,25.0346,16400.0
2012-02-01 10:55:00,32.08,32.14,32.08,32.14,44500.0,25.0346,25.0815,25.0346,25.0815,44500.0
2012-02-01 11:00:00,32.14,32.18,32.09,32.09,92700.0,25.0815,25.1127,25.0424,25.0424,92700.0
2012-02-01 11:05:00,32.1,32.13,32.09,32.09,93000.0,25.0502,25.0737,25.0424,25.0424,93000.0
2012-02-01 11:10:00,32.09,32.11,32.03,32.03,46500.0,25.0424,25.0581,24.9956,24.9956,46500.0
2012-02-01 11:15:00,32.03,32.1,32.03,32.1,32700.0,24.9956,25.0502,24.9956,25.0502,32700.0
2012-02-01 11:20:00,32.1,32.11,32.03,32.03,29700.0,25.0502,25.0581,24.9956,24.9956,29700.0
2012-02-01 11:25:00,32.02,32.02,31.96,31.97,32100.0,24.9878,24.9878,24.941,24.9488,32100.0
2012-02-01 11:30:00,31.98,32.09,31.98,32.07,45400.0,24.9566,25.0424,24.9566,25.0268,45400.0
2012-02-01 11:35:00,32.07,32.1,32.05,32.1,51800.0,25.0268,25.0502,25.0112,25.0502,51800.0
2012-02-01 11:40:00,32.09,32.1,32.08,32.09,26200.0,25.0424,25.0502,25.0346,25.0424,26200.0
2012-02-01 11:45:00,32.09,32.11,32.07,32.11,36800.0,25.0424,25.0581,25.0268,25.0581,36800.0
2012-02-01 11:50:00,32.11,32.14,32.1,32.14,20000.0,25.0581,25.0815,25.0502,25.0815,20000.0
2012-02-01 11:55:00,32.14,32.14,32.1,32.11,20400.0,25.0815,25.0815,25.0502,25.0581,20400.0
2012-02-01 12:00:00,32.11,32.16,32.11,32.14,19300.0,25.0581,25.0971,25.0581,25.0815,19300.0
2012-02-01 12:05:00,32.15,32.16,32.12,32.14,22600.0,25.0893,25.0971,25.0659,25.0815,22600.0
2012-02-01 12:10:00,32.13,32.14,32.11,32.12,35000.0,25.0737,25.0815,25.0581,25.0659,35000.0
2012-02-01 12:15:00,32.12,32.15,32.1,32.15,44700.0,25.0659,25.0893,25.0502,25.0893,44700.0
2012-02-01 12:20:00,32.15,32.16,32.13,32.16,20900.0,25.0893,25.0971,25.0737,25.0971,20900.0
2012-02-01 12:25:00,32.16,32.17,32.14,32.14,35600.0,25.0971,25.1049,25.0815,25.0815,35600.0
2012-02-01 12:30:00,32.15,32.16,32.12,32.12,58600.0,25.0893,25.0971,25.0659,25.0659,58600.0
2012-02-01 12:35:00,32.13,32.15,32.1,32.15,39100.0,25.0737,25.0893,25.0502,25.0893,39100.0
2012-02-01 12:40:00,32.15,32.15,32.11,32.14,32100.0,25.0893,25.0893,25.0581,25.0815,32100.0
2012-02-01 12:45:00,32.14,32.17,32.13,32.16,14500.0,25.0815,25.1049,25.0737,25.0971,14500.0
2012-02-01 12:50:00,32.16,32.18,32.15,32.17,28600.0,25.0971,25.1127,25.0893,25.1049,28600.0
2012-02-01 12:55:00,32.17,32.19,32.16,32.17,35200.0,25.1049,25.1205,25.0971,25.1049,35200.0
2012-02-01 13:00:00,32.17,32.2,32.16,32.19,32700.0,25.1049,25.1283,25.0971,25.1205,32700.0
2012-02-01 13:05:00,32.2,32.2,32.17,32.17,28500.0,25.1283,25.1283,25.1049,25.1049,28500.0
2012-02-01 13:10:00,32.16,32.19,32.16,32.17,32400.0,25.0971,25.1205,25.0971,25.1049,32400.0
2012-02-01 13:15:00,32.15,32.16,32.12,32.13,28300.0,25.0893,25.0971,25.0659,25.0737,28300.0
2012-02-01 13:20:00,32.13,32.15,32.13,32.15,25700.0,25.0737,25.0893,25.0737,25.0893,25700.0
2012-02-01 13:25:00,32.16,32.16,32.12,32.13,18800.0,25.0971,25.0971,25.0659,25.0737,18800.0
2012-02-01 13:30:00,32.14,32.14,32.12,32.14,28000.0,25.0815,25.0815,25.0659,25.0815,28000.0
2012-02-01 13:35:00,32.14,32.15,32.13,32.14,27900.0,25.0815,25.0893,25.0737,25.0815,27900.0
2012-02-01 13:40:00,32.14,32.14,32.09,32.09,25600.0,25.0815,25.0815,25.0424,25.0424,25600.0
2012-02-01 13:45:00,32.1,32.14,32.09,32.14,62200.0,25.0502,25.0815,25.0424,25.0815,62200.0
2012-02-01 13:50:00,32.14,32.14,32.12,32.12,36000.0,25.0815,25.0815,25.0659,25.0659,36000.0
2012-02-01 13:55:00,32.13,32.15,32.12,32.15,70200.0,25.0737,25.0893,25.0659,25.0893,70200.0
2012-02-01 14:00:00,32.15,32.15,32.14,32.15,14300.0,25.0893,25.0893,25.0815,25.0893,14300.0
2012-02-01 14:05:00,32.15,32.15,32.13,32.13,14500.0,25.0893,25.0893,25.0737,25.0737,14500.0
2012-02-01 14:10:00,32.13,32.15,32.13,32.13,21600.0,25.0737,25.0893,25.0737,25.0737,21600.0
2012-02-01 14:15:00,32.14,32.14,32.13,32.13,12600.0,25.0815,25.0815,25.0737,25.0737,12600.0
2012-02-01 14:20:00,32.13,32.15,32.13,32.13,26300.0,25.0737,25.0893,25.0737,25.0737,26300.0
2012-02-01 14:25:00,32.13,32.15,32.13,32.14,17100.0,25.0737,25.0893,25.0737,25.0815,17100.0
2012-02-01 14:30:00,32.14,32.15,32.13,32.14,22300.0,25.0815,25.0893,25.0737,25.0815,22300.0
2012-02-01 14:35:00,32.14,32.19,32.14,32.19,25100.0,25.0815,25.1205,25.0815,25.1205,25100.0
2012-02-01 14:40:00,32.19,32.2,32.17,32.19,29500.0,25.1205,25.1283,25.1049,25.1205,29500.0
2012-02-01 14:45:00,32.18,32.19,32.14,32.14,19700.0,25.1127,25.1205,25.0815,25.0815,19700.0
2012-02-01 14:50:00,32.13,32.17,32.13,32.17,24900.0,25.0737,25.1049,25.0737,25.1049,24900.0
2012-02-01 14:55:00,32.18,32.18,32.16,32.17,17300.0,25.1127,25.1127,25.0971,25.1049,17300.0
2012-02-01 15:00:00,32.17,32.23,32.17,32.2,78100.0,25.1049,25.1517,25.1049,25.1283,78100.0
2012-02-01 15:05:00,32.21,32.21,32.18,32.18,17900.0,25.1361,25.1361,25.1127,25.1127,17900.0
2012-02-01 15:10:00,32.18,32.23,32.18,32.18,24000.0,25.1127,25.1517,25.1127,25.1127,24000.0
2012-02-01 15:15:00,32.18,32.19,32.15,32.18,28600.0,25.1127,25.1205,25.0893,25.1127,28600.0
2012-02-01 15:20:00,32.18,32.18,32.14,32.14,34000.0,25.1127,25.1127,25.0815,25.0815,34000.0
2012-02-01 15:25:00,32.15,32.17,32.15,32.16,19400.0,25.0893,25.1049,25.0893,25.0971,19400.0
2012-02-01 15:30:00,32.15,32.16,32.09,32.09,33600.0,25.0893,25.0971,25.0424,25.0424,33600.0
2012-02-01 15:35:00,32.1,32.12,32.09,32.12,50800.0,25.0502,25.0659,25.0424,25.0659,50800.0
2012-02-01 15:40:00,32.12,32.13,32.06,32.06,67400.0,25.0659,25.0737,25.019,25.019,67400.0
2012-02-01 15:45:00,32.06,32.11,32.06,32.09,66700.0,25.019,25.0581,25.019,25.0424,66700.0
2012-02-01 15:50:00,32.09,32.13,32.06,32.06,76100.0,25.0424,25.0737,25.019,25.019,76100.0
2012-02-01 15:55:00,32.07,32.11,32.07,32.1,222400.0,25.0268,25.0581,25.0268,25.0502,222400.0
2012-02-02 09:30:00,32.22,32.22,32.06,32.08,44600.0,25.1439,25.1439,25.019,25.0346,44600.0
2012-02-02 09:35:00,32.09,32.13,32.02,32.06,20600.0,25.0424,25.0737,24.9878,25.019,20600.0
2012-02-02 09:40:00,32.07,32.07,32.04,32.06,31700.0,25.0268,25.0268,25.0034,25.019,31700.0
2012-02-02 09:45:00,32.06,32.07,32.03,32.05,26800.0,25.019,25.0268,24.9956,25.0112,26800.0
2012-02-02 09:50:00,32.05,32.07,32.01,32.04,28000.0,25.0112,25.0268,24.98,25.0034,28000.0
2012-02-02 09:55:00,32.05,32.1,32.05,32.09,12300.0,25.0112,25.0502,25.0112,25.0424,12300.0
2012-02-02 10:00:00,32.08,32.09,32.01,32.02,39800.0,25.0346,25.0424,24.98,24.9878,39800.0
2012-02-02 10:05:00,32.02,32.02,32.0,32.02,22300.0,24.9878,24.9878,24.9722,24.9878,22300.0
2012-02-02 10:10:00,32.02,32.02,31.98,31.98,16100.0,24.9878,24.9878,24.9566,24.9566,16100.0
2012-02-02 10:15:00,31.98,32.04,31.98,32.02,20900.0,24.9566,25.0034,24.9566,24.9878,20900.0
2012-02-02 10:20:00,32.02,32.02,31.97,31.97,13800.0,24.9878,24.9878,24.9488,24.9488,13800.0
2012-02-02 10:25:00,31.97,31.98,31.95,31.95,17300.0,24.9488,24.9566,24.9332,24.9332,17300.0
2012-02-02 10:30:00,31.94,32.0,31.93,31.99,35600.0,24.9254,24.9722,24.9176,24.9644,35600.0
2012-02-02 10:35:00,31.99,32.0,31.95,32.0,87400.0,24.9644,24.9722,24.9332,24.9722,87400.0
2012-02-02 10:40:00,32.0,32.02,31.99,32.0,17600.0,24.9722,24.9878,24.9644,24.9722,17600.0
2012-02-02 10:45:00,32.0,32.01,31.98,31.99,19900.0,24.9722,24.98,24.9566,24.9644,19900.0
2012-02-02 10:50:00,32.0,32.03,31.99,32.01,31000.0,24.9722,24.9956,24.9644,24.98,31000.0
2012-02-02 10:55:00,32.01,32.01,31.97,32.0,27200.0,24.98,24.98,24.9488,24.9722,27200.0
2012-02-02 11:00:00,32.01,32.03,32.01,32.02,19800.0,24.98,24.9956,24.98,24.9878,19800.0
2012-02-02 11:05:00,32.01,32.03,32.01,32.02,9400.0,24.98,24.9956,24.98,24.9878,9400.0
2012-02-02 11:10:00,32.02,32.02,31.99,32.01,12400.0,24.9878,24.9878,24.9644,24.98,12400.0
2012-02-02 11:15:00,32.0,32.01,31.98,31.99,12200.0,24.9722,24.98,24.9566,24.9644,12200.0
2012-02-02 11:20:00,31.99,32.0,31.99,32.0,2500.0,24.9644,24.9722,24.9644,24.9722,2500.0
2012-02-02 11:25:00,32.0,32.0,31.98,32.0,13500.0,24.9722,24.9722,24.9566,24.9722,13500.0
2012-02-02 11:30:00,32.0,32.01,31.99,32.01,19300.0,24.9722,24.98,24.9644,24.98,19300.0
2012-02-02 11:35:00,32.01,32.02,31.99,32.01,19600.0,24.98,24.9878,24.9644,24.98,19600.0
2012-02-02 11:40:00,32.01,32.01,31.98,32.0,12500.0,24.98,24.98,24.9566,24.9722,12500.0
2012-02-02 11:45:00,32.0,32.02,31.98,31.99,13600.0,24.9722,24.9878,24.9566,24.9644,13600.0
2012-02-02 11:50:00,32.0,32.0,31.97,31.98,9700.0,24.9722,24.9722,24.9488,24.9566,9700.0
2012-02-02 11:55:00,31.98,31.98,31.95,31.97,14000.0,24.9566,24.9566,24.9332,24.9488,14000.0
2012-02-02 12:00:00,31.97,32.01,31.96,31.97,37200.0,24.9488,24.98,24.941,24.9488,37200.0
2012-02-02 12:05:00,31.97,31.98,31.96,31.97,5000.0,24.9488,24.9566,24.941,24.9488,5000.0
2012-02-02 12:10:00,31.96,31.97,31.94,31.95,7400.0,24.941,24.9488,24.9254,24.9332,7400.0
2012-02-02 12:15:00,31.96,31.97,31.95,31.96,12300.0,24.941,24.9488,24.9332,24.941,12300.0
2012-02-02 12:20:00,31.97,31.99,31.96,31.98,9900.0,24.9488,24.9644,24.941,24.9566,9900.0
2012-02-02 12:25:00,31.98,32.01,31.98,31.99,111800.0,24.9566,24.98,24.9566,24.9644,111800.0
2012-02-02 12:30:00,31.99,32.01,31.99,32.01,7700.0,24.9644,24.98,24.9644,24.98,7700.0
2012-02-02 12:35:00,32.0,32.01,31.96,31.96,24900.0,24.9722,24.98,24.941,24.941,24900.0
2012-02-02 12:40:00,31.95,31.97,31.95,31.96,6000.0,24.9332,24.9488,24.9332,24.941,6000.0
2012-02-02 12:45:00,31.96,31.99,31.96,31.98,7800.0,24.941,24.9644,24.941,24.9566,7800.0
2012-02-02 12:50:00,31.98,31.99,31.95,31.95,13000.0,24.9566,24.9644,24.9332,24.9332,13000.0
2012-02-02 12:55:00,31.96,32.0,31.91,31.91,94700.0,24.941,24.9722,24.902,24.902,94700.0
2012-02-02 13:00:00,31.92,31.94,31.91,31.91,58500.0,24.9098,24.9254,24.902,24.902,58500.0
2012-02-02 13:05:00,31.91,31.92,31.89,31.91,20300.0,24.902,24.9098,24.8864,24.902,20300.0
2012-02-02 13:10:00,31.92,31.92,31.9,31.9,6600.0,24.9098,24.9098,24.8942,24.8942,6600.0
2012-02-02 13:15:00,31.9,31.91,31.87,31.91,21400.0,24.8942,24.902,24.8708,24.902,21400.0
2012-02-02 13:20:00,31.91,31.91,31.88,31.89,8000.0,24.902,24.902,24.8786,24.8864,8000.0
2012-02-02 13:25:00,31.89,31.9,31.88,31.89,5800.0,24.8864,24.8942,24.8786,24.8864,5800.0
2012-02-02 13:30:00,31.89,31.89,31.87,31.87,7800.0,24.8864,24.8864,24.8708,24.8708,7800.0
2012-02-02 13:35:00,31.87,31.89,31.84,31.84,44300.0,24.8708,24.8864,24.8473,24.8473,44300.0
2012-02-02 13:40:00,31.85,31.86,31.84,31.86,23400.0,24.8552,24.863,24.8473,24.863,23400.0
2012-02-02 13:45:00,31.85,31.87,31.84,31.86,10400.0,24.8552,24.8708,24.8473,24.863,10400.0
2012-02-02 13:50:00,31.86,31.86,31.83,31.84,13100.0,24.863,24.863,24.8395,24.8473,13100.0
2012-02-02 13:55:00,31.85,31.88,31.85,31.87,11900.0,24.8552,24.8786,24.8552,24.8708,11900.0
2012-02-02 14:00:00,31.87,31.9,31.87,31.9,15800.0,24.8708,24.8942,24.8708,24.8942,15800.0
2012-02-02 14:05:00,31.9,31.9,31.89,31.9,4800.0,24.8942,24.8942,24.8864,24.8942,4800.0
2012-02-02 14:10:00,31.9,31.9,31.87,31.89,16700.0,24.8942,24.8942,24.8708,24.8864,16700.0
2012-02-02 14:15:00,31.9,31.9,31.88,31.89,28600.0,24.8942,24.8942,24.8786,24.8864,28600.0
2012-02-02 14:20:00,31.89,31.89,31.86,31.89,30800.0,24.8864,24.8864,24.863,24.8864,30800.0
2012-02-02 14:25:00,31.89,31.91,31.88,31.91,12000.0,24.8864,24.902,24.8786,24.902,12000.0
2012-02-02 14:30:00,31.91,31.93,31.9,31.93,41200.0,24.902,24.9176,24.8942,24.9176,41200.0
2012-02-02 14:35:00,31.92,31.93,31.88,31.9,25700.0,24.9098,24.9176,24.8786,24.8942,25700.0
2012-02-02 14:40:00,31.9,31.9,31.86,31.89,17800.0,24.8942,24.8942,24.863,24.8864,17800.0
2012-02-02 14:45:00,31.9,31.91,31.88,31.89,13700.0,24.8942,24.902,24.8786,24.8864,13700.0
2012-02-02 14:50:00,31.89,31.89,31.85,31.88,39000.0,24.8864,24.8864,24.8552,24.8786,39000.0
2012-02-02 14:55:00,31.88,31.88,31.86,31.88,8100.0,24.8786,24.8786,24.863,24.8786,8100.0
2012-02-02 15:00:00,31.87,31.89,31.87,31.89,19700.0,24.8708,24.8864,24.8708,24.8864,19700.0
2012-02-02 15:05:00,31.9,31.91,31.88,31.89,27500.0,24.8942,24.902,24.8786,24.8864,27500.0
2012-02-02 15:10:00,31.89,31.91,31.87,31.9,46100.0,24.8864,24.902,24.8708,24.8942,46100.0
2012-02-02 15:15:00,31.9,31.9,31.89,31.9,14900.0,24.8942,24.8942,24.8864,24.8942,14900.0
2012-02-02 15:20:00,31.9,31.9,31.87,31.87,39300.0,24.8942,24.8942,24.8708,24.8708,39300.0
2012-02-02 15:25:00,31.88,31.9,31.87,31.89,18900.0,24.8786,24.8942,24.8708,24.8864,18900.0
2012-02-02 15:30:00,31.89,31.91,31.88,31.91,73400.0,24.8864,24.902,24.8786,24.902,73400.0
2012-02-02 15:35:00,31.91,31.94,31.9,31.92,35000.0,24.902,24.9254,24.8942,24.9098,35000.0
2012-02-02 15:40:00,31.92,31.93,31.89,31.9,65700.0,24.9098,24.9176,24.8864,24.8942,65700.0
2012-02-02 15:45:00,31.91,31.92,31.88,31.89,42600.0,24.902,24.9098,24.8786,24.8864,42600.0
2012-02-02 15:50:00,31.88,31.91,31.87,31.88,90400.0,24.8786,24.902,24.8708,24.8786,90400.0
2012-02-02 15:55:00,31.89,31.91,31.88,31.91,110500.0,24.8864,24.902,24.8786,24.902,110500.0
2012-02-03 09:30:00,32.28,32.36,32.17,32.2,68600.0,25.1907,25.2531,25.1049,25.1283,68600.0
2012-02-03 09:35:00,32.23,32.41,32.21,32.41,22600.0,25.1517,25.2922,25.1361,25.2922,22600.0
2012-02-03 09:40:00,32.4,32.41,32.33,32.35,20300.0,25.2844,25.2922,25.2297,25.2453,20300.0
2012-02-03 09:45:00,32.35,32.37,32.29,32.29,47700.0,25.2453,25.2609,25.1985,25.1985,47700.0
2012-02-03 09:50:00,32.29,32.3,32.23,32.23,35500.0,25.1985,25.2063,25.1517,25.1517,35500.0
2012-02-03 09:55:00,32.24,32.25,32.04,32.07,66300.0,25.1595,25.1673,25.0034,25.0268,66300.0
2012-02-03 10:00:00,32.07,32.12,32.04,32.09,46000.0,25.0268,25.0659,25.0034,25.0424,46000.0
2012-02-03 10:05:00,32.09,32.14,32.07,32.14,42600.0,25.0424,25.0815,25.0268,25.0815,42600.0
2012-02-03 10:10:00,32.14,32.15,32.08,32.09,30300.0,25.0815,25.0893,25.0346,25.0424,30300.0
2012-02-03 10:15:00,32.1,32.13,32.09,32.09,20100.0,25.0502,25.0737,25.0424,25.0424,20100.0
2012-02-03 10:20:00,32.09,32.12,32.09,32.12,42800.0,25.0424,25.0659,25.0424,25.0659,42800.0
2012-02-03 10:25:00,32.11,32.12,32.11,32.11,49600.0,25.0581,25.0659,25.0581,25.0581,49600.0
2012-02-03 10:30:00,32.11,32.14,32.11,32.12,30200.0,25.0581,25.0815,25.0581,25.0659,30200.0
2012-02-03 10:35:00,32.12,32.15,32.12,32.14,34000.0,25.0659,25.0893,25.0659,25.0815,34000.0
2012-02-03 10:40:00,32.14,32.21,32.13,32.21,23200.0,25.0815,25.1361,25.0737,25.1361,23200.0
2012-02-03 10:45:00,32.21,32.27,32.2,32.26,27500.0,25.1361,25.1829,25.1283,25.1751,27500.0
2012-02-03 10:50:00,32.25,32.29,32.25,32.28,15100.0,25.1673,25.1985,25.1673,25.1907,15100.0
2012-02-03 10:55:00,32.28,32.31,32.27,32.28,24100.0,25.1907,25.2141,25.1829,25.1907,24100.0
2012-02-03 11:00:00,32.28,32.29,32.27,32.29,13100.0,25.1907,25.1985,25.1829,25.1985,13100.0
2012-02-03 11:05:00,32.28,32.29,32.24,32.24,19700.0,25.1907,25.1985,25.1595,25.1595,19700.0
2012-02-03 11:10:00,32.23,32.24,32.15,32.2,65800.0,25.1517,25.1595,25.0893,25.1283,65800.0
2012-02-03 11:15:00,32.2,32.2,32.15,32.15,22000.0,25.1283,25.1283,25.0893,25.0893,22000.0
2012-02-03 11:20:00,32.16,32.19,32.16,32.16,30500.0,25.0971,25.1205,25.0971,25.0971,30500.0
2012-02-03 11:25:00,32.16,32.18,32.15,32.17,45000.0,25.0971,25.1127,25.0893,25.1049,45000.0
2012-02-03 11:30:00,32.16,32.21,32.15,32.2,46200.0,25.0971,25.1361,25.0893,25.1283,46200.0
2012-02-03 11:35:00,32.2,32.21,32.18,32.19,27200.0,25.1283,25.1361,25.1127,25.1205,27200.0
2012-02-03 11:40:00,32.19,32.21,32.18,32.19,31700.0,25.1205,25.1361,25.1127,25.1205,31700.0
2012-02-03 11:45:00,32.2,32.2,32.1,32.1,42100.0,25.1283,25.1283,25.0502,25.0502,42100.0
2012-02-03 11:50:00,32.1,32.11,32.1,32.11,7000.0,25.0502,25.0581,25.0502,25.0581,7000.0
2012-02-03 11:55:00,32.11,32.11,32.07,32.08,12900.0,25.0581,25.0581,25.0268,25.0346,12900.0
2012-02-03 12:00:00,32.08,32.11,32.05,32.09,40600.0,25.0346,25.0581,25.0112,25.0424,40600.0
2012-02-03 12:05:00,32.1,32.1,32.08,32.08,12500.0,25.0502,25.0502,25.0346,25.0346,12500.0
2012-02-03 12:10:00,32.09,32.1,32.06,32.07,26100.0,25.0424,25.0502,25.019,25.0268,26100.0
2012-02-03 12:15:00,32.07,32.08,32.06,32.07,23000.0,25.0268,25.0346,25.019,25.0268,23000.0
2012-02-03 12:20:00,32.07,32.07,32.06,32.06,24800.0,25.0268,25.0268,25.019,25.019,24800.0
2012-02-03 12:25:00,32.06,32.07,32.06,32.06,17500.0,25.019,25.0268,25.019,25.019,17500.0
2012-02-03 12:30:00,32.07,32.14,32.05,32.14,30800.0,25.0268,25.0815,25.0112,25.0815,30800.0
2012-02-03 12:35:00,32.14,32.16,32.13,32.13,26500.0,25.0815,25.0971,25.0737,25.0737,26500.0
2012-02-03 12:40:00,32.13,32.23,32.13,32.2,33200.0,25.0737,25.1517,25.0737,25.1283,33200.0
2012-02-03 12:45:00,32.21,32.23,32.17,32.17,26500.0,25.1361,25.1517,25.1049,25.1049,26500.0
2012-02-03 12:50:00,32.17,32.17,32.14,32.16,17000.0,25.1049,25.1049,25.0815,25.0971,17000.0
2012-02-03 12:55:00,32.16,32.17,32.16,32.17,18700.0,25.0971,25.1049,25.0971,25.1049,18700.0
2012-02-03 13:00:00,32.17,32.18,32.14,32.15,33500.0,25.1049,25.1127,25.0815,25.0893,33500.0
2012-02-03 13:05:00,32.15,32.16,32.14,32.16,20600.0,25.0893,25.0971,25.0815,25.0971,20600.0
2012-02-03 13:10:00,32.16,32.16,32.15,32.16,14500.0,25.0971,25.0971,25.0893,25.0971,14500.0
2012-02-03 13:15:00,32.15,32.16,32.14,32.15,11100.0,25.0893,25.0971,25.0815,25.0893,11100.0
2012-02-03 13:20:00,32.15,32.15,32.14,32.15,5000.0,25.0893,25.0893,25.0815,25.0893,5000.0
2012-02-03 13:25:00,32.14,32.15,32.14,32.14,5200.0,25.0815,25.0893,25.0815,25.0815,5200.0
2012-02-03 13:30:00,32.14,32.15,32.11,32.12,13800.0,25.0815,25.0893,25.0581,25.0659,13800.0
2012-02-03 13:35:00,32.12,32.14,32.11,32.14,11800.0,25.0659,25.0815,25.0581,25.0815,11800.0
2012-02-03 13:40:00,32.14,32.14,32.13,32.13,4000.0,25.0815,25.0815,25.0737,25.0737,4000.0
2012-02-03 13:45:00,32.14,32.15,32.13,32.13,8200.0,25.0815,25.0893,25.0737,25.0737,8200.0
2012-02-03 13:50:00,32.14,32.15,32.14,32.15,4100.0,25.0815,25.0893,25.0815,25.0893,4100.0
2012-02-03 13:55:00,32.14,32.16,32.14,32.15,19400.0,25.0815,25.0971,25.0815,25.0893,19400.0
2012-02-03 14:00:00,32.16,32.18,32.16,32.18,11800.0,25.0971,25.1127,25.0971,25.1127,11800.0
2012-02-03 14:05:00,32.18,32.18,32.15,32.16,42300.0,25.1127,25.1127,25.0893,25.0971,42300.0
2012-02-03 14:10:00,32.16,32.21,32.16,32.21,21400.0,25.0971,25.1361,25.0971,25.1361,21400.0
2012-02-03 14:15:00,32.2,32.22,32.2,32.21,13600.0,25.1283,25.1439,25.1283,25.1361,13600.0
2012-02-03 14:20:00,32.21,32.22,32.19,32.19,18400.0,25.1361,25.1439,25.1205,25.1205,18400.0
2012-02-03 14:25:00,32.2,32.21,32.19,32.2,13200.0,25.1283,25.1361,25.1205,25.1283,13200.0
2012-02-03 14:30:00,32.2,32.21,32.2,32.2,4800.0,25.1283,25.1361,25.1283,25.1283,4800.0
2012-02-03 14:35:00,32.2,32.24,32.2,32.24,29400.0,25.1283,25.1595,25.1283,25.1595,29400.0
2012-02-03 14:40:00,32.23,32.24,32.23,32.23,5000.0,25.1517,25.1595,25.1517,25.1517,5000.0
2012-02-03 14:45:00,32.24,32.26,32.23,32.25,27600.0,25.1595,25.1751,25.1517,25.1673,27600.0
2012-02-03 14:50:00,32.25,32.26,32.24,32.25,12600.0,25.1673,25.1751,25.1595,25.1673,12600.0
2012-02-03 14:55:00,32.26,32.26,32.25,32.26,13200.0,25.1751,25.1751,25.1673,25.1751,13200.0
2012-02-03 15:00:00,32.26,32.32,32.25,32.29,104500.0,25.1751,25.2219,25.1673,25.1985,104500.0
2012-02-03 15:05:00,32.29,32.3,32.29,32.29,19200.0,25.1985,25.2063,25.1985,25.1985,19200.0
2012-02-03 15:10:00,32.3,32.35,32.29,32.34,106600.0,25.2063,25.2453,25.1985,25.2375,106600.0
2012-02-03 15:15:00,32.34,32.35,32.3,32.33,66000.0,25.2375,25.2453,25.2063,25.2297,66000.0
2012-02-03 15:20:00,32.32,32.33,32.29,32.32,43100.0,25.2219,25.2297,25.1985,25.2219,43100.0
2012-02-03 15:25:00,32.32,32.34,32.31,32.34,27200.0,25.2219,25.2375,25.2141,25.2375,27200.0
2012-02-03 15:30:00,32.34,32.36,32.33,32.36,33500.0,25.2375,25.2531,25.2297,25.2531,33500.0
2012-02-03 15:35:00,32.36,32.36,32.33,32.34,45600.0,25.2531,25.2531,25.2297,25.2375,45600.0
2012-02-03 15:40:00,32.34,32.38,32.33,32.38,91800.0,25.2375,25.2688,25.2297,25.2688,91800.0
2012-02-03 15:45:00,32.38,32.41,32.38,32.41,75900.0,25.2688,25.2922,25.2688,25.2922,75900.0
2012-02-03 15:50:00,32.41,32.48,32.4,32.47,208000.0,25.2922,25.3468,25.2844,25.339,208000.0
2012-02-03 15:55:00,32.48,32.55,32.48,32.52,517700.0,25.3468,25.4014,25.3468,25.378,517700.0
2012-02-06 09:30:00,32.37,32.37,32.2,32.23,48500.0,25.2609,25.2609,25.1283,25.1517,48500.0
2012-02-06 09:35:00,32.23,32.24,32.13,32.15,114300.0,25.1517,25.1595,25.0737,25.0893,114300.0
2012-02-06 09:40:00,32.14,32.18,32.13,32.13,40600.0,25.0815,25.1127,25.0737,25.0737,40600.0
2012-02-06 09:45:00,32.13,32.19,32.12,32.19,61300.0,25.0737,25.1205,25.0659,25.1205,61300.0
2012-02-06 09:50:00,32.19,32.19,32.16,32.16,25200.0,25.1205,25.1205,25.0971,25.0971,25200.0
2012-02-06 09:55:00,32.15,32.15,32.14,32.15,30900.0,25.0893,25.0893,25.0815,25.0893,30900.0
2012-02-06 10:00:00,32.15,32.15,32.12,32.14,17200.0,25.0893,25.0893,25.0659,25.0815,17200.0
2012-02-06 10:05:00,32.13,32.15,32.13,32.14,17800.0,25.0737,25.0893,25.0737,25.0815,17800.0
2012-02-06 10:10:00,32.12,32.13,32.11,32.12,13600.0,25.0659,25.0737,25.0581,25.0659,13600.0
2012-02-06 10:15:00,32.12,32.15,32.11,32.11,16900.0,25.0659,25.0893,25.0581,25.0581,16900.0
2012-02-06 10:20:00,32.11,32.12,32.1,32.12,14000.0,25.0581,25.0659,25.0502,25.0659,14000.0
2012-02-06 10:25:00,32.12,32.12,32.08,32.08,15100.0,25.0659,25.0659,25.0346,25.0346,15100.0
2012-02-06 10:30:00,32.08,32.09,32.06,32.08,7100.0,25.0346,25.0424,25.019,25.0346,7100.0
2012-02-06 10:35:00,32.07,32.1,32.06,32.07,12000.0,25.0268,25.0502,25.019,25.0268,12000.0
2012-02-06 10:40:00,32.06,32.06,32.02,32.03,27900.0,25.019,25.019,24.9878,24.9956,27900.0
2012-02-06 10:45:00,32.04,32.1,32.03,32.1,9700.0,25.0034,25.0502,24.9956,25.0502,9700.0
2012-02-06 10:50:00,32.1,32.12,32.09,32.11,16900.0,25.0502,25.0659,25.0424,25.0581,16900.0
2012-02-06 10:55:00,32.12,32.14,32.12,32.13,8300.0,25.0659,25.0815,25.0659,25.0737,8300.0
2012-02-06 11:00:00,32.13,32.14,32.12,32.13,12800.0,25.0737,25.0815,25.0659,25.0737,12800.0
2012-02-06 11:05:00,32.13,32.14,32.11,32.14,9400.0,25.0737,25.0815,25.0581,25.0815,9400.0
2012-02-06 11:10:00,32.14,32.17,32.14,32.16,28200.0,25.0815,25.1049,25.0815,25.0971,28200.0
2012-02-06 11:15:00,32.16,32.18,32.15,32.16,11400.0,25.0971,25.1127,25.0893,25.0971,11400.0
2012-02-06 11:20:00,32.15,32.15,32.11,32.11,11000.0,25.0893,25.0893,25.0581,25.0581,11000.0
2012-02-06 11:25:00,32.11,32.12,32.11,32.11,3400.0,25.0581,25.0659,25.0581,25.0581,3400.0
2012-02-06 11:30:00,32.12,32.13,32.11,32.11,12200.0,25.0659,25.0737,25.0581,25.0581,12200.0
2012-02-06 11:35:00,32.11,32.11,32.09,32.09,7800.0,25.0581,25.0581,25.0424,25.0424,7800.0
2012-02-06 11:40:00,32.09,32.13,32.09,32.13,18100.0,25.0424,25.0737,25.0424,25.0737,18100.0
2012-02-06 11:45:00,32.13,32.16,32.13,32.16,4200.0,25.0737,25.0971,25.0737,25.0971,4200.0
2012-02-06 11:50:00,32.15,32.16,32.13,32.13,6600.0,25.0893,25.0971,25.0737,25.0737,6600.0
2012-02-06 11:55:00,32.13,32.14,32.11,32.13,13900.0,25.0737,25.0815,25.0581,25.0737,13900.0
2012-02-06 12:00:00,32.14,32.19,32.14,32.19,16000.0,25.0815,25.1205,25.0815,25.1205,16000.0
2012-02-06 12:05:00,32.19,32.19,32.17,32.17,6400.0,25.1205,25.1205,25.1049,25.1049,6400.0
2012-02-06 12:10:00,32.18,32.18,32.16,32.18,12500.0,25.1127,25.1127,25.0971,25.1127,12500.0
2012-02-06 12:15:00,32.18,32.19,32.18,32.18,8700.0,25.1127,25.1205,25.1127,25.1127,8700.0
2012-02-06 12:20:00,32.17,32.18,32.17,32.17,14100.0,25.1049,25.1127,25.1049,25.1049,14100.0
2012-02-06 12:25:00,32.17,32.18,32.13,32.14,17200.0,25.1049,25.1127,25.0737,25.0815,17200.0
2012-02-06 12:30:00,32.14,32.14,32.13,32.13,25000.0,25.0815,25.0815,25.0737,25.0737,25000.0
2012-02-06 12:35:00,32.14,32.14,32.12,32.12,17600.0,25.0815,25.0815,25.0659,25.0659,17600.0
2012-02-06 12:40:00,32.12,32.12,32.11,32.12,3100.0,25.0659,25.0659,25.0581,25.0659,3100.0
2012-02-06 12:45:00,32.11,32.13,32.11,32.13,10400.0,25.0581,25.0737,25.0581,25.0737,10400.0
2012-02-06 12:50:00,32.13,32.16,32.12,32.16,16300.0,25.0737,25.0971,25.0659,25.0971,16300.0
2012-02-06 12:55:00,32.16,32.22,32.16,32.22,5900.0,25.0971,25.1439,25.0971,25.1439,5900.0
2012-02-06 13:00:00,32.22,32.23,32.21,32.22,10100.0,25.1439,25.1517,25.1361,25.1439,10100.0
2012-02-06 13:05:00,32.23,32.26,32.22,32.25,33200.0,25.1517,25.1751,25.1439,25.1673,33200.0
2012-02-06 13:10:00,32.24,32.25,32.24,32.24,2300.0,25.1595,25.1673,25.1595,25.1595,2300.0
2012-02-06 13:15:00,32.25,32.26,32.24,32.26,6100.0,25.1673,25.1751,25.1595,25.1751,6100.0
2012-02-06 13:20:00,32.25,32.26,32.24,32.26,18600.0,25.1673,25.1751,25.1595,25.1751,18600.0
2012-02-06 13:25:00,32.25,32.26,32.25,32.26,13600.0,25.1673,25.1751,25.1673,25.1751,13600.0
2012-02-06 13:30:00,32.26,32.26,32.25,32.25,12500.0,25.1751,25.1751,25.1673,25.1673,12500.0
2012-02-06 13:35:00,32.25,32.26,32.21,32.21,27300.0,25.1673,25.1751,25.1361,25.1361,27300.0
2012-02-06 13:40:00,32.22,32.22,32.18,32.19,19800.0,25.1439,25.1439,25.1127,25.1205,19800.0
2012-02-06 13:45:00,32.19,32.2,32.19,32.2,8300.0,25.1205,25.1283,25.1205,25.1283,8300.0
2012-02-06 13:50:00,32.19,32.2,32.19,32.2,23700.0,25.1205,25.1283,25.1205,25.1283,23700.0
2012-02-06 13:55:00,32.21,32.22,32.19,32.2,18800.0,25.1361,25.1439,25.1205,25.1283,18800.0
2012-02-06 14:00:00,32.2,32.2,32.19,32.19,6800.0,25.1283,25.1283,25.1205,25.1205,6800.0
2012-02-06 14:05:00,32.2,32.2,32.19,32.19,3500.0,25.1283,25.1283,25.1205,25.1205,3500.0
2012-02-06 14:10:00,32.19,32.22,32.19,32.22,10900.0,25.1205,25.1439,25.1205,25.1439,10900.0
2012-02-06 14:15:00,32.22,32.25,32.21,32.24,29400.0,25.1439,25.1673,25.1361,25.1595,29400.0
2012-02-06 14:20:00,32.24,32.25,32.22,32.22,8700.0,25.1595,25.1673,25.1439,25.1439,8700.0
2012-02-06 14:25:00,32.23,32.25,32.22,32.25,21400.0,25.1517,25.1673,25.1439,25.1673,21400.0
2012-02-06 14:30:00,32.25,32.25,32.24,32.25,11300.0,25.1673,25.1673,25.1595,25.1673,11300.0
2012-02-06 14:35:00,32.25,32.25,32.24,32.25,3500.0,25.1673,25.1673,25.1595,25.1673,3500.0
2012-02-06 14:40:00,32.25,32.25,32.24,32.25,4000.0,25.1673,25.1673,25.1595,25.1673,4000.0
2012-02-06 14:45:00,32.25,32.25,32.24,32.24,6600.0,25.1673,25.1673,25.1595,25.1595,6600.0
2012-02-06 14:50:00,32.24,32.25,32.24,32.25,4400.0,25.1595,25.1673,25.1595,25.1673,4400.0
2012-02-06 14:55:00,32.24,32.26,32.24,32.25,33900.0,25.1595,25.1751,25.1595,25.1673,33900.0
2012-02-06 15:00:00,32.25,32.26,32.25,32.25,13300.0,25.1673,25.1751,25.1673,25.1673,13300.0
2012-02-06 15:05:00,32.25,32.26,32.23,32.23,20700.0,25.1673,25.1751,25.1517,25.1517,20700.0
2012-02-06 15:10:00,32.23,32.24,32.23,32.23,5600.0,25.1517,25.1595,25.1517,25.1517,5600.0
2012-02-06 15:15:00,32.24,32.24,32.19,32.2,55200.0,25.1595,25.1595,25.1205,25.1283,55200.0
2012-02-06 15:20:00,32.21,32.21,32.2,32.2,12600.0,25.1361,25.1361,25.1283,25.1283,12600.0
2012-02-06 15:25:00,32.2,32.21,32.19,32.2,21700.0,25.1283,25.1361,25.1205,25.1283,21700.0
2012-02-06 15:30:00,32.19,32.21,32.19,32.21,20000.0,25.1205,25.1361,25.1205,25.1361,20000.0
2012-02-06 15:35:00,32.21,32.22,32.2,32.2,21800.0,25.1361,25.1439,25.1283,25.1283,21800.0
2012-02-06 15:40:00,32.2,32.21,32.2,32.21,25300.0,25.1283,25.1361,25.1283,25.1361,25300.0
2012-02-06 15:45:00,32.21,32.23,32.2,32.2,40700.0,25.1361,25.1517,25.1283,25.1283,40700.0
2012-02-06 15:50:00,32.2,32.21,32.19,32.19,92400.0,25.1283,25.1361,25.1205,25.1205,92400.0
2012-02-06 15:55:00,32.19,32.24,32.19,32.21,208600.0,25.1205,25.1595,25.1205,25.1361,208600.0
2012-02-07 09:30:00,32.1,32.24,32.05,32.18,55700.0,25.0502,25.1595,25.0112,25.1127,55700.0
2012-02-07 09:35:00,32.19,32.2,32.15,32.15,11700.0,25.1205,25.1283,25.0893,25.0893,11700.0
2012-02-07 09:40:00,32.14,32.27,32.14,32.21,85100.0,25.0815,25.1829,25.0815,25.1361,85100.0
2012-02-07 09:45:00,32.21,32.35,32.19,32.29,63300.0,25.1361,25.2453,25.1205,25.1985,63300.0
2012-02-07 09:50:00,32.29,32.32,32.24,32.24,29100.0,25.1985,25.2219,25.1595,25.1595,29100.0
2012-02-07 09:55:00,32.24,32.27,32.21,32.27,24000.0,25.1595,25.1829,25.1361,25.1829,24000.0
2012-02-07 10:00:00,32.26,32.29,32.26,32.27,36800.0,25.1751,25.1985,25.1751,25.1829,36800.0
2012-02-07 10:05:00,32.27,32.31,32.27,32.31,26800.0,25.1829,25.2141,25.1829,25.2141,26800.0
2012-02-07 10:10:00,32.3,32.35,32.28,32.33,39100.0,25.2063,25.2453,25.1907,25.2297,39100.0
2012-02-07 10:15:00,32.34,32.34,32.32,32.33,24600.0,25.2375,25.2375,25.2219,25.2297,24600.0
2012-02-07 10:20:00,32.33,32.4,32.33,32.4,16800.0,25.2297,25.2844,25.2297,25.2844,16800.0
2012-02-07 10:25:00,32.4,32.4,32.35,32.35,27900.0,25.2844,25.2844,25.2453,25.2453,27900.0
2012-02-07 10:30:00,32.36,32.38,32.33,32.33,25100.0,25.2531,25.2688,25.2297,25.2297,25100.0
2012-02-07 10:35:00,32.33,32.36,32.33,32.34,16500.0,25.2297,25.2531,25.2297,25.2375,16500.0
2012-02-07 10:40:00,32.34,32.38,32.33,32.37,13800.0,25.2375,25.2688,25.2297,25.2609,13800.0
2012-02-07 10:45:00,32.37,32.38,32.35,32.35,18400.0,25.2609,25.2688,25.2453,25.2453,18400.0
2012-02-07 10:50:00,32.36,32.38,32.34,32.35,10700.0,25.2531,25.2688,25.2375,25.2453,10700.0
2012-02-07 10:55:00,32.36,32.41,32.34,32.4,9000.0,25.2531,25.2922,25.2375,25.2844,9000.0
2012-02-07 11:00:00,32.4,32.43,32.39,32.43,21100.0,25.2844,25.3078,25.2766,25.3078,21100.0
2012-02-07 11:05:00,32.43,32.48,32.43,32.47,17100.0,25.3078,25.3468,25.3078,25.339,17100.0
2012-02-07 11:10:00,32.47,32.49,32.46,32.48,9600.0,25.339,25.3546,25.3312,25.3468,9600.0
2012-02-07 11:15:00,32.49,32.49,32.48,32.49,10500.0,25.3546,25.3546,25.3468,25.3546,10500.0
2012-02-07 11:20:00,32.48,32.51,32.48,32.51,23700.0,25.3468,25.3702,25.3468,25.3702,23700.0
2012-02-07 11:25:00,32.51,32.54,32.5,32.54,28200.0,25.3702,25.3936,25.3624,25.3936,28200.0
2012-02-07 11:30:00,32.53,32.57,32.53,32.57,6500.0,25.3858,25.417,25.3858,25.417,6500.0
2012-02-07 11:35:00,32.56,32.59,32.53,32.53,34400.0,25.4092,25.4326,25.3858,25.3858,34400.0
2012-02-07 11:40:00,32.53,32.54,32.48,32.51,16500.0,25.3858,25.3936,25.3468,25.3702,16500.0
2012-02-07 11:45:00,32.51,32.55,32.5,32.55,10300.0,25.3702,25.4014,25.3624,25.4014,10300.0
2012-02-07 11:50:00,32.55,32.55,32.55,32.55,2900.0,25.4014,25.4014,25.4014,25.4014,2900.0
2012-02-07 11:55:00,32.55,32.56,32.55,32.56,5700.0,25.4014,25.4092,25.4014,25.4092,5700.0
2012-02-07 12:00:00,32.56,32.58,32.55,32.58,10400.0,25.4092,25.4248,25.4014,25.4248,10400.0
2012-02-07 12:05:00,32.57,32.58,32.57,32.58,3200.0,25.417,25.4248,25.417,25.4248,3200.0
2012-02-07 12:10:00,32.58,32.59,32.58,32.59,5200.0,25.4248,25.4326,25.4248,25.4326,5200.0
2012-02-07 12:15:00,32.59,32.59,32.58,32.58,4000.0,25.4326,25.4326,25.4248,25.4248,4000.0
2012-02-07 12:20:00,32.59,32.6,32.58,32.59,12500.0,25.4326,25.4404,25.4248,25.4326,12500.0
2012-02-07 12:25:00,32.59,32.6,32.57,32.57,10400.0,25.4326,25.4404,25.417,25.417,10400.0
2012-02-07 12:30:00,32.57,32.58,32.53,32.53,9900.0,25.417,25.4248,25.3858,25.3858,9900.0
2012-02-07 12:35:00,32.53,32.54,32.53,32.54,2700.0,25.3858,25.3936,25.3858,25.3936,2700.0
2012-02-07 12:40:00,32.53,32.54,32.52,32.54,15500.0,25.3858,25.3936,25.378,25.3936,15500.0
2012-02-07 12:45:00,32.54,32.54,32.53,32.53,5800.0,25.3936,25.3936,25.3858,25.3858,5800.0
2012-02-07 12:50:00,32.53,32.54,32.53,32.53,1900.0,25.3858,25.3936,25.3858,25.3858,1900.0
2012-02-07 12:55:00,32.54,32.57,32.53,32.57,11500.0,25.3936,25.417,25.3858,25.417,11500.0
2012-02-07 13:00:00,32.57,32.58,32.53,32.58,35400.0,25.417,25.4248,25.3858,25.4248,35400.0
2012-02-07 13:05:00,32.58,32.59,32.56,32.57,7400.0,25.4248,25.4326,25.4092,25.417,7400.0
2012-02-07 13:10:00,32.56,32.57,32.56,32.56,3600.0,25.4092,25.417,25.4092,25.4092,3600.0
2012-02-07 13:15:00,32.56,32.6,32.55,32.55,24300.0,25.4092,25.4404,25.4014,25.4014,24300.0
2012-02-07 13:20:00,32.56,32.57,32.53,32.53,30700.0,25.4092,25.417,25.3858,25.3858,30700.0
2012-02-07 13:25:00,32.54,32.57,32.53,32.54,18200.0,25.3936,25.417,25.3858,25.3936,18200.0
2012-02-07 13:30:00,32.54,32.55,32.52,32.53,12100.0,25.3936,25.4014,25.378,25.3858,12100.0
2012-02-07 13:35:00,32.52,32.52,32.5,32.51,12500.0,25.378,25.378,25.3624,25.3702,12500.0
2012-02-07 13:40:00,32.5,32.55,32.5,32.55,18800.0,25.3624,25.4014,25.3624,25.4014,18800.0
2012-02-07 13:45:00,32.55,32.6,32.54,32.57,46000.0,25.4014,25.4404,25.3936,25.417,46000.0
2012-02-07 13:50:00,32.57,32.61,32.57,32.61,9500.0,25.417,25.4482,25.417,25.4482,9500.0
2012-02-07 13:55:00,32.6,32.61,32.59,32.6,14400.0,25.4404,25.4482,25.4326,25.4404,14400.0
2012-02-07 14:00:00,32.59,32.6,32.57,32.59,24500.0,25.4326,25.4404,25.417,25.4326,24500.0
2012-02-07 14:05:00,32.58,32.6,32.56,32.6,16800.0,25.4248,25.4404,25.4092,25.4404,16800.0
2012-02-07 14:10:00,32.6,32.61,32.59,32.61,14800.0,25.4404,25.4482,25.4326,25.4482,14800.0
2012-02-07 14:15:00,32.6,32.61,32.6,32.61,7500.0,25.4404,25.4482,25.4404,25.4482,7500.0
2012-02-07 14:20:00,32.6,32.61,32.59,32.6,17100.0,25.4404,25.4482,25.4326,25.4404,17100.0
2012-02-07 14:25:00,32.6,32.6,32.59,32.59,12200.0,25.4404,25.4404,25.4326,25.4326,12200.0
2012-02-07 14:30:00,32.59,32.6,32.58,32.59,40500.0,25.4326,25.4404,25.4248,25.4326,40500.0
2012-02-07 14:35:00,32.6,32.62,32.59,32.62,25600.0,25.4404,25.456,25.4326,25.456,25600.0
2012-02-07 14:40:00,32.62,32.63,32.61,32.62,30500.0,25.456,25.4638,25.4482,25.456,30500.0
2012-02-07 14:45:00,32.61,32.61,32.58,32.6,20600.0,25.4482,25.4482,25.4248,25.4404,20600.0
2012-02-07 14:50:00,32.61,32.62,32.6,32.61,18500.0,25.4482,25.456,25.4404,25.4482,18500.0
2012-02-07 14:55:00,32.6,32.61,32.56,32.57,24700.0,25.4404,25.4482,25.4092,25.417,24700.0
2012-02-07 15:00:00,32.56,32.6,32.56,32.59,35500.0,25.4092,25.4404,25.4092,25.4326,35500.0
2012-02-07 15:05:00,32.59,32.62,32.59,32.59,27500.0,25.4326,25.456,25.4326,25.4326,27500.0
2012-02-07 15:10:00,32.59,32.61,32.59,32.61,19900.0,25.4326,25.4482,25.4326,25.4482,19900.0
2012-02-07 15:15:00,32.6,32.63,32.59,32.62,36200.0,25.4404,25.4638,25.4326,25.456,36200.0
2012-02-07 15:20:00,32.61,32.67,32.61,32.66,26600.0,25.4482,25.4951,25.4482,25.4873,26600.0
2012-02-07 15:25:00,32.66,32.72,32.66,32.71,55000.0,25.4873,25.5341,25.4873,25.5263,55000.0
2012-02-07 15:30:00,32.71,32.72,32.65,32.66,74400.0,25.5263,25.5341,25.4795,25.4873,74400.0
2012-02-07 15:35:00,32.66,32.67,32.66,32.67,29600.0,25.4873,25.4951,25.4873,25.4951,29600.0
2012-02-07 15:40:00,32.66,32.71,32.66,32.71,54000.0,25.4873,25.5263,25.4873,25.5263,54000.0
2012-02-07 15:45:00,32.71,32.72,32.64,32.66,139600.0,25.5263,25.5341,25.4717,25.4873,139600.0
2012-02-07 15:50:00,32.66,32.67,32.64,32.67,84800.0,25.4873,25.4951,25.4717,25.4951,84800.0
2012-02-07 15:55:00,32.67,32.71,32.63,32.63,333000.0,25.4951,25.5263,25.4638,25.4638,333000.0
2012-02-08 09:30:00,32.6,32.6,32.44,32.44,54300.0,25.4404,25.4404,25.3156,25.3156,54300.0
2012-02-08 09:35:00,32.44,32.45,32.32,32.36,38100.0,25.3156,25.3234,25.2219,25.2531,38100.0
2012-02-08 09:40:00,32.35,32.41,32.33,32.41,21300.0,25.2453,25.2922,25.2297,25.2922,21300.0
2012-02-08 09:45:00,32.42,32.51,32.39,32.51,27500.0,25.3,25.3702,25.2766,25.3702,27500.0
2012-02-08 09:50:00,32.53,32.61,32.52,32.61,26700.0,25.3858,25.4482,25.378,25.4482,26700.0
2012-02-08 09:55:00,32.61,32.66,32.59,32.66,13600.0,25.4482,25.4873,25.4326,25.4873,13600.0
2012-02-08 10:00:00,32.66,32.66,32.58,32.63,16500.0,25.4873,25.4873,25.4248,25.4638,16500.0
2012-02-08 10:05:00,32.64,32.65,32.55,32.55,15600.0,25.4717,25.4795,25.4014,25.4014,15600.0
2012-02-08 10:10:00,32.56,32.63,32.56,32.63,10400.0,25.4092,25.4638,25.4092,25.4638,10400.0
2012-02-08 10:15:00,32.63,32.64,32.56,32.61,21000.0,25.4638,25.4717,25.4092,25.4482,21000.0
2012-02-08 10:20:00,32.62,32.67,32.61,32.63,20500.0,25.456,25.4951,25.4482,25.4638,20500.0
2012-02-08 10:25:00,32.64,32.64,32.57,32.59,16200.0,25.4717,25.4717,25.417,25.4326,16200.0
2012-02-08 10:30:00,32.58,32.58,32.5,32.5,17100.0,25.4248,25.4248,25.3624,25.3624,17100.0
2012-02-08 10:35:00,32.5,32.52,32.5,32.5,9400.0,25.3624,25.378,25.3624,25.3624,9400.0
2012-02-08 10:40:00,32.5,32.51,32.47,32.49,11200.0,25.3624,25.3702,25.339,25.3546,11200.0
2012-02-08 10:45:00,32.48,32.54,32.47,32.54,8600.0,25.3468,25.3936,25.339,25.3936,8600.0
2012-02-08 10:50:00,32.54,32.57,32.51,32.56,55700.0,25.3936,25.417,25.3702,25.4092,55700.0
2012-02-08 10:55:00,32.57,32.58,32.56,32.58,12300.0,25.417,25.4248,25.4092,25.4248,12300.0
2012-02-08 11:00:00,32.58,32.59,32.5,32.53,28600.0,25.4248,25.4326,25.3624,25.3858,28600.0
2012-02-08 11:05:00,32.53,32.56,32.52,32.55,32500.0,25.3858,25.4092,25.378,25.4014,32500.0
2012-02-08 11:10:00,32.55,32.58,32.53,32.56,45800.0,25.4014,25.4248,25.3858,25.4092,45800.0
2012-02-08 11:15:00,32.57,32.61,32.56,32.6,26900.0,25.417,25.4482,25.4092,25.4404,26900.0
2012-02-08 11:20:00,32.6,32.63,32.6,32.63,26800.0,25.4404,25.4638,25.4404,25.4638,26800.0
2012-02-08 11:25:00,32.62,32.67,32.62,32.66,34400.0,25.456,25.4951,25.456,25.4873,34400.0
2012-02-08 11:30:00,32.66,32.66,32.62,32.62,16100.0,25.4873,25.4873,25.456,25.456,16100.0
2012-02-08 11:35:00,32.61,32.62,32.58,32.59,17600.0,25.4482,25.456,25.4248,25.4326,17600.0
2012-02-08 11:40:00,32.59,32.59,32.55,32.57,59800.0,25.4326,25.4326,25.4014,25.417,59800.0
2012-02-08 11:45:00,32.58,32.58,32.53,32.53,33000.0,25.4248,25.4248,25.3858,25.3858,33000.0
2012-02-08 11:50:00,32.53,32.55,32.53,32.54,12300.0,25.3858,25.4014,25.3858,25.3936,12300.0
2012-02-08 11:55:00,32.55,32.55,32.53,32.53,16600.0,25.4014,25.4014,25.3858,25.3858,16600.0
2012-02-08 12:00:00,32.54,32.59,32.53,32.54,65200.0,25.3936,25.4326,25.3858,25.3936,65200.0
2012-02-08 12:05:00,32.54,32.55,32.52,32.52,14800.0,25.3936,25.4014,25.378,25.378,14800.0
2012-02-08 12:10:00,32.52,32.53,32.5,32.53,9200.0,25.378,25.3858,25.3624,25.3858,9200.0
2012-02-08 12:15:00,32.52,32.52,32.48,32.48,53000.0,25.378,25.378,25.3468,25.3468,53000.0
2012-02-08 12:20:00,32.49,32.49,32.48,32.48,1400.0,25.3546,25.3546,25.3468,25.3468,1400.0
2012-02-08 12:25:00,32.48,32.49,32.48,32.49,6100.0,25.3468,25.3546,25.3468,25.3546,6100.0
2012-02-08 12:30:00,32.48,32.49,32.45,32.47,14900.0,25.3468,25.3546,25.3234,25.339,14900.0
2012-02-08 12:35:00,32.47,32.47,32.46,32.47,3700.0,25.339,25.339,25.3312,25.339,3700.0
2012-02-08 12:40:00,32.46,32.49,32.46,32.47,15800.0,25.3312,25.3546,25.3312,25.339,15800.0
2012-02-08 12:45:00,32.46,32.47,32.44,32.45,6600.0,25.3312,25.339,25.3156,25.3234,6600.0
2012-02-08 12:50:00,32.45,32.45,32.43,32.44,9300.0,25.3234,25.3234,25.3078,25.3156,9300.0
2012-02-08 12:55:00,32.45,32.45,32.44,32.44,2600.0,25.3234,25.3234,25.3156,25.3156,2600.0
2012-02-08 13:00:00,32.44,32.46,32.42,32.46,52800.0,25.3156,25.3312,25.3,25.3312,52800.0
2012-02-08 13:05:00,32.46,32.47,32.45,32.45,4100.0,25.3312,25.339,25.3234,25.3234,4100.0
2012-02-08 13:10:00,32.45,32.45,32.42,32.44,9900.0,25.3234,25.3234,25.3,25.3156,9900.0
2012-02-08 13:15:00,32.44,32.44,32.42,32.43,9000.0,25.3156,25.3156,25.3,25.3078,9000.0
2012-02-08 13:20:00,32.43,32.45,32.42,32.45,4600.0,25.3078,25.3234,25.3,25.3234,4600.0
2012-02-08 13:25:00,32.44,32.45,32.44,32.45,1200.0,25.3156,25.3234,25.3156,25.3234,1200.0
2012-02-08 13:30:00,32.44,32.45,32.42,32.42,12700.0,25.3156,25.3234,25.3,25.3,12700.0
2012-02-08 13:35:00,32.43,32.49,32.42,32.47,20400.0,25.3078,25.3546,25.3,25.339,20400.0
2012-02-08 13:40:00,32.48,32.49,32.45,32.46,15700.0,25.3468,25.3546,25.3234,25.3312,15700.0
2012-02-08 13:45:00,32.48,32.49,32.47,32.47,6600.0,25.3468,25.3546,25.339,25.339,6600.0
2012-02-08 13:50:00,32.47,32.48,32.46,32.47,5600.0,25.339,25.3468,25.3312,25.339,5600.0
2012-02-08 13:55:00,32.46,32.47,32.46,32.46,2200.0,25.3312,25.339,25.3312,25.3312,2200.0
2012-02-08 14:00:00,32.47,32.47,32.46,32.46,8700.0,25.339,25.339,25.3312,25.3312,8700.0
2012-02-08 14:05:00,32.47,32.47,32.41,32.41,81100.0,25.339,25.339,25.2922,25.2922,81100.0
2012-02-08 14:10:00,32.41,32.45,32.41,32.45,23100.0,25.2922,25.3234,25.2922,25.3234,23100.0
2012-02-08 14:15:00,32.45,32.49,32.45,32.49,15600.0,25.3234,25.3546,25.3234,25.3546,15600.0
2012-02-08 14:20:00,32.48,32.48,32.45,32.45,17600.0,25.3468,25.3468,25.3234,25.3234,17600.0
2012-02-08 14:25:00,32.47,32.5,32.45,32.45,17500.0,25.339,25.3624,25.3234,25.3234,17500.0
2012-02-08 14:30:00,32.45,32.46,32.44,32.44,8300.0,25.3234,25.3312,25.3156,25.3156,8300.0
2012-02-08 14:35:00,32.44,32.45,32.43,32.45,12000.0,25.3156,25.3234,25.3078,25.3234,12000.0
2012-02-08 14:40:00,32.44,32.48,32.44,32.46,21000.0,25.3156,25.3468,25.3156,25.3312,21000.0
2012-02-08 14:45:00,32.48,32.5,32.47,32.5,28200.0,25.3468,25.3624,25.339,25.3624,28200.0
2012-02-08 14:50:00,32.49,32.5,32.47,32.47,11500.0,25.3546,25.3624,25.339,25.339,11500.0
2012-02-08 14:55:00,32.47,32.48,32.45,32.46,13900.0,25.339,25.3468,25.3234,25.3312,13900.0
2012-02-08 15:00:00,32.46,32.49,32.44,32.48,20400.0,25.3312,25.3546,25.3156,25.3468,20400.0
2012-02-08 15:05:00,32.48,32.5,32.47,32.48,27600.0,25.3468,25.3624,25.339,25.3468,27600.0
2012-02-08 15:10:00,32.49,32.49,32.45,32.45,33000.0,25.3546,25.3546,25.3234,25.3234,33000.0
2012-02-08 15:15:00,32.45,32.46,32.45,32.45,6900.0,25.3234,25.3312,25.3234,25.3234,6900.0
2012-02-08 15:20:00,32.45,32.46,32.41,32.42,29600.0,25.3234,25.3312,25.2922,25.3,29600.0
2012-02-08 15:25:00,32.42,32.46,32.41,32.44,48200.0,25.3,25.3312,25.2922,25.3156,48200.0
2012-02-08 15:30:00,32.44,32.44,32.39,32.41,36500.0,25.3156,25.3156,25.2766,25.2922,36500.0
2012-02-08 15:35:00,32.41,32.44,32.4,32.4,60000.0,25.2922,25.3156,25.2844,25.2844,60000.0
2012-02-08 15:40:00,32.41,32.42,32.39,32.41,64400.0,25.2922,25.3,25.2766,25.2922,64400.0
2012-02-08 15:45:00,32.41,32.43,32.38,32.4,91100.0,25.2922,25.3078,25.2688,25.2844,91100.0
2012-02-08 15:50:00,32.4,32.42,32.39,32.41,126500.0,25.2844,25.3,25.2766,25.2922,126500.0
2012-02-08 15:55:00,32.4,32.43,32.38,32.42,177300.0,25.2844,25.3078,25.2688,25.3,177300.0
2012-02-09 09:30:00,32.43,32.62,32.37,32.62,23400.0,25.3078,25.456,25.2609,25.456,23400.0
2012-02-09 09:35:00,32.6,32.63,32.49,32.56,54500.0,25.4404,25.4638,25.3546,25.4092,54500.0
2012-02-09 09:40:00,32.56,32.56,32.51,32.51,12300.0,25.4092,25.4092,25.3702,25.3702,12300.0
2012-02-09 09:45:00,32.5,32.51,32.46,32.46,12100.0,25.3624,25.3702,25.3312,25.3312,12100.0
2012-02-09 09:50:00,32.46,32.55,32.44,32.55,32600.0,25.3312,25.4014,25.3156,25.4014,32600.0
2012-02-09 09:55:00,32.57,32.57,32.51,32.53,64100.0,25.417,25.417,25.3702,25.3858,64100.0
2012-02-09 10:00:00,32.53,32.54,32.47,32.5,25200.0,25.3858,25.3936,25.339,25.3624,25200.0
2012-02-09 10:05:00,32.49,32.49,32.45,32.47,17100.0,25.3546,25.3546,25.3234,25.339,17100.0
2012-02-09 10:10:00,32.49,32.51,32.47,32.48,11400.0,25.3546,25.3702,25.339,25.3468,11400.0
2012-02-09 10:15:00,32.47,32.49,32.44,32.47,37100.0,25.339,25.3546,25.3156,25.339,37100.0
2012-02-09 10:20:00,32.46,32.47,32.43,32.45,43900.0,25.3312,25.339,25.3078,25.3234,43900.0
2012-02-09 10:25:00,32.44,32.47,32.41,32.45,33500.0,25.3156,25.339,25.2922,25.3234,33500.0
2012-02-09 10:30:00,32.45,32.45,32.42,32.43,17300.0,25.3234,25.3234,25.3,25.3078,17300.0
2012-02-09 10:35:00,32.43,32.46,32.41,32.46,12400.0,25.3078,25.3312,25.2922,25.3312,12400.0
2012-02-09 10:40:00,32.46,32.51,32.45,32.45,27700.0,25.3312,25.3702,25.3234,25.3234,27700.0
2012-02-09 10:45:00,32.46,32.48,32.44,32.46,21500.0,25.3312,25.3468,25.3156,25.3312,21500.0
2012-02-09 10:50:00,32.46,32.47,32.43,32.43,13400.0,25.3312,25.339,25.3078,25.3078,13400.0
2012-02-09 10:55:00,32.42,32.44,32.42,32.43,21100.0,25.3,25.3156,25.3,25.3078,21100.0
2012-02-09 11:00:00,32.44,32.45,32.42,32.44,19000.0,25.3156,25.3234,25.3,25.3156,19000.0
2012-02-09 11:05:00,32.44,32.46,32.42,32.42,23500.0,25.3156,25.3312,25.3,25.3,23500.0
2012-02-09 11:10:00,32.42,32.42,32.4,32.41,13200.0,25.3,25.3,25.2844,25.2922,13200.0
2012-02-09 11:15:00,32.41,32.41,32.38,32.39,9200.0,25.2922,25.2922,25.2688,25.2766,9200.0
2012-02-09 11:20:00,32.39,32.4,32.38,32.39,13500.0,25.2766,25.2844,25.2688,25.2766,13500.0
2012-02-09 11:25:00,32.39,32.4,32.36,32.37,15100.0,25.2766,25.2844,25.2531,25.2609,15100.0
2012-02-09 11:30:00,32.36,32.37,32.34,32.35,15200.0,25.2531,25.2609,25.2375,25.2453,15200.0
2012-02-09 11:35:00,32.35,32.38,32.33,32.34,22000.0,25.2453,25.2688,25.2297,25.2375,22000.0
2012-02-09 11:40:00,32.33,32.34,32.31,32.33,13200.0,25.2297,25.2375,25.2141,25.2297,13200.0
2012-02-09 11:45:00,32.34,32.43,32.34,32.41,10400.0,25.2375,25.3078,25.2375,25.2922,10400.0
2012-02-09 11:50:00,32.43,32.47,32.42,32.47,10000.0,25.3078,25.339,25.3,25.339,10000.0
2012-02-09 11:55:00,32.47,32.5,32.47,32.48,11700.0,25.339,25.3624,25.339,25.3468,11700.0
2012-02-09 12:00:00,32.49,32.51,32.48,32.49,13500.0,25.3546,25.3702,25.3468,25.3546,13500.0
2012-02-09 12:05:00,32.49,32.49,32.47,32.48,6400.0,25.3546,25.3546,25.339,25.3468,6400.0
2012-02-09 12:10:00,32.48,32.48,32.47,32.47,7600.0,25.3468,25.3468,25.339,25.339,7600.0
2012-02-09 12:15:00,32.47,32.49,32.46,32.48,26400.0,25.339,25.3546,25.3312,25.3468,26400.0
2012-02-09 12:20:00,32.48,32.49,32.47,32.48,9900.0,25.3468,25.3546,25.339,25.3468,9900.0
2012-02-09 12:25:00,32.48,32.5,32.48,32.49,8400.0,25.3468,25.3624,25.3468,25.3546,8400.0
2012-02-09 12:30:00,32.48,32.49,32.48,32.48,4500.0,25.3468,25.3546,25.3468,25.3468,4500.0
2012-02-09 12:35:00,32.49,32.49,32.48,32.49,9600.0,25.3546,25.3546,25.3468,25.3546,9600.0
2012-02-09 12:40:00,32.49,32.53,32.49,32.52,14500.0,25.3546,25.3858,25.3546,25.378,14500.0
2012-02-09 12:45:00,32.52,32.57,32.52,32.56,46300.0,25.378,25.417,25.378,25.4092,46300.0
2012-02-09 12:50:00,32.56,32.57,32.56,32.57,23600.0,25.4092,25.417,25.4092,25.417,23600.0
2012-02-09 12:55:00,32.57,32.58,32.55,32.58,22800.0,25.417,25.4248,25.4014,25.4248,22800.0
2012-02-09 13:00:00,32.58,32.63,32.56,32.63,14900.0,25.4248,25.4638,25.4092,25.4638,14900.0
2012-02-09 13:05:00,32.63,32.63,32.59,32.6,5300.0,25.4638,25.4638,25.4326,25.4404,5300.0
2012-02-09 13:10:00,32.6,32.63,32.59,32.62,27300.0,25.4404,25.4638,25.4326,25.456,27300.0
2012-02-09 13:15:00,32.63,32.64,32.61,32.61,10900.0,25.4638,25.4717,25.4482,25.4482,10900.0
2012-02-09 13:20:00,32.62,32.62,32.6,32.6,17700.0,25.456,25.456,25.4404,25.4404,17700.0
2012-02-09 13:25:00,32.61,32.61,32.6,32.61,12300.0,25.4482,25.4482,25.4404,25.4482,12300.0
2012-02-09 13:30:00,32.61,32.64,32.6,32.64,19900.0,25.4482,25.4717,25.4404,25.4717,19900.0
2012-02-09 13:35:00,32.64,32.65,32.63,32.65,6700.0,25.4717,25.4795,25.4638,25.4795,6700.0
2012-02-09 13:40:00,32.65,32.65,32.63,32.63,14000.0,25.4795,25.4795,25.4638,25.4638,14000.0
2012-02-09 13:45:00,32.62,32.64,32.62,32.63,6800.0,25.456,25.4717,25.456,25.4638,6800.0
2012-02-09 13:50:00,32.64,32.65,32.61,32.64,104700.0,25.4717,25.4795,25.4482,25.4717,104700.0
2012-02-09 13:55:00,32.64,32.65,32.63,32.65,13000.0,25.4717,25.4795,25.4638,25.4795,13000.0
2012-02-09 14:00:00,32.64,32.65,32.64,32.65,13700.0,25.4717,25.4795,25.4717,25.4795,13700.0
2012-02-09 14:05:00,32.65,32.65,32.63,32.64,18100.0,25.4795,25.4795,25.4638,25.4717,18100.0
2012-02-09 14:10:00,32.64,32.64,32.61,32.61,18100.0,25.4717,25.4717,25.4482,25.4482,18100.0
2012-02-09 14:15:00,32.62,32.62,32.61,32.62,6800.0,25.456,25.456,25.4482,25.456,6800.0
2012-02-09 14:20:00,32.62,32.62,32.61,32.62,3800.0,25.456,25.456,25.4482,25.456,3800.0
2012-02-09 14:25:00,32.62,32.62,32.61,32.62,3200.0,25.456,25.456,25.4482,25.456,3200.0
2012-02-09 14:30:00,32.61,32.62,32.61,32.61,21600.0,25.4482,25.456,25.4482,25.4482,21600.0
2012-02-09 14:35:00,32.61,32.62,32.61,32.62,8600.0,25.4482,25.456,25.4482,25.456,8600.0
2012-02-09 14:40:00,32.62,32.62,32.61,32.62,3600.0,25.456,25.456,25.4482,25.456,3600.0
2012-02-09 14:45:00,32.62,32.62,32.61,32.61,5400.0,25.456,25.456,25.4482,25.4482,5400.0
2012-02-09 14:50:00,32.62,32.62,32.61,32.61,18200.0,25.456,25.456,25.4482,25.4482,18200.0
2012-02-09 14:55:00,32.6,32.61,32.59,32.61,17000.0,25.4404,25.4482,25.4326,25.4482,17000.0
2012-02-09 15:00:00,32.6,32.61,32.58,32.59,22800.0,25.4404,25.4482,25.4248,25.4326,22800.0
2012-02-09 15:05:00,32.58,32.59,32.58,32.58,11200.0,25.4248,25.4326,25.4248,25.4248,11200.0
2012-02-09 15:10:00,32.59,32.59,32.58,32.59,13400.0,25.4326,25.4326,25.4248,25.4326,13400.0
2012-02-09 15:15:00,32.59,32.59,32.56,32.57,27200.0,25.4326,25.4326,25.4092,25.417,27200.0
2012-02-09 15:20:00,32.57,32.57,32.54,32.54,22800.0,25.417,25.417,25.3936,25.3936,22800.0
2012-02-09 15:25:00,32.54,32.57,32.54,32.57,28500.0,25.3936,25.417,25.3936,25.417,28500.0
2012-02-09 15:30:00,32.57,32.57,32.56,32.57,11600.0,25.417,25.417,25.4092,25.417,11600.0
2012-02-09 15:35:00,32.57,32.57,32.54,32.55,32600.0,25.417,25.417,25.3936,25.4014,32600.0
2012-02-09 15:40:00,32.55,32.56,32.53,32.55,51900.0,25.4014,25.4092,25.3858,25.4014,51900.0
2012-02-09 15:45:00,32.55,32.56,32.53,32.55,52200.0,25.4014,25.4092,25.3858,25.4014,52200.0
2012-02-09 15:50:00,32.54,32.55,32.49,32.51,162700.0,25.3936,25.4014,25.3546,25.3702,162700.0
2012-02-09 15:55:00,32.51,32.52,32.45,32.46,466600.0,25.3702,25.378,25.3234,25.3312,466600.0
2012-02-10 09:30:00,32.19,32.33,32.1,32.28,30100.0,25.1205,25.2297,25.0502,25.1907,30100.0
2012-02-10 09:35:00,32.3,32.3,32.2,32.27,21600.0,25.2063,25.2063,25.1283,25.1829,21600.0
2012-02-10 09:40:00,32.26,32.26,32.17,32.18,7200.0,25.1751,25.1751,25.1049,25.1127,7200.0
2012-02-10 09:45:00,32.18,32.23,32.12,32.13,53200.0,25.1127,25.1517,25.0659,25.0737,53200.0
2012-02-10 09:50:00,32.13,32.2,32.13,32.15,32700.0,25.0737,25.1283,25.0737,25.0893,32700.0
2012-02-10 09:55:00,32.14,32.14,32.08,32.11,16800.0,25.0815,25.0815,25.0346,25.0581,16800.0
2012-02-10 10:00:00,32.11,32.15,32.04,32.04,65900.0,25.0581,25.0893,25.0034,25.0034,65900.0
2012-02-10 10:05:00,32.04,32.13,32.03,32.12,47300.0,25.0034,25.0737,24.9956,25.0659,47300.0
2012-02-10 10:10:00,32.13,32.13,32.09,32.12,49400.0,25.0737,25.0737,25.0424,25.0659,49400.0
2012-02-10 10:15:00,32.11,32.12,32.09,32.1,24200.0,25.0581,25.0659,25.0424,25.0502,24200.0
2012-02-10 10:20:00,32.1,32.1,32.07,32.08,24500.0,25.0502,25.0502,25.0268,25.0346,24500.0
2012-02-10 10:25:00,32.08,32.09,32.01,32.06,72100.0,25.0346,25.0424,24.98,25.019,72100.0
2012-02-10 10:30:00,32.06,32.1,32.05,32.09,33800.0,25.019,25.0502,25.0112,25.0424,33800.0
2012-02-10 10:35:00,32.09,32.1,32.07,32.1,19600.0,25.0424,25.0502,25.0268,25.0502,19600.0
2012-02-10 10:40:00,32.09,32.15,32.09,32.14,13100.0,25.0424,25.0893,25.0424,25.0815,13100.0
2012-02-10 10:45:00,32.13,32.15,32.13,32.15,31400.0,25.0737,25.0893,25.0737,25.0893,31400.0
2012-02-10 10:50:00,32.15,32.16,32.14,32.15,21700.0,25.0893,25.0971,25.0815,25.0893,21700.0
2012-02-10 10:55:00,32.15,32.15,32.13,32.13,20100.0,25.0893,25.0893,25.0737,25.0737,20100.0
2012-02-10 11:00:00,32.14,32.14,32.1,32.11,23900.0,25.0815,25.0815,25.0502,25.0581,23900.0
2012-02-10 11:05:00,32.11,32.14,32.1,32.13,41500.0,25.0581,25.0815,25.0502,25.0737,41500.0
2012-02-10 11:10:00,32.14,32.14,32.12,32.14,32000.0,25.0815,25.0815,25.0659,25.0815,32000.0
2012-02-10 11:15:00,32.14,32.15,32.11,32.11,30000.0,25.0815,25.0893,25.0581,25.0581,30000.0
2012-02-10 11:20:00,32.11,32.12,32.09,32.09,18300.0,25.0581,25.0659,25.0424,25.0424,18300.0
2012-02-10 11:25:00,32.1,32.1,32.08,32.09,9900.0,25.0502,25.0502,25.0346,25.0424,9900.0
2012-02-10 11:30:00,32.1,32.12,32.09,32.11,14400.0,25.0502,25.0659,25.0424,25.0581,14400.0
2012-02-10 11:35:00,32.11,32.12,32.09,32.09,18600.0,25.0581,25.0659,25.0424,25.0424,18600.0
2012-02-10 11:40:00,32.1,32.14,32.09,32.14,112400.0,25.0502,25.0815,25.0424,25.0815,112400.0
2012-02-10 11:45:00,32.13,32.14,32.11,32.12,57200.0,25.0737,25.0815,25.0581,25.0659,57200.0
2012-02-10 11:50:00,32.13,32.16,32.11,32.15,41400.0,25.0737,25.0971,25.0581,25.0893,41400.0
2012-02-10 11:55:00,32.15,32.15,32.12,32.13,27900.0,25.0893,25.0893,25.0659,25.0737,27900.0
2012-02-10 12:00:00,32.13,32.14,32.12,32.13,5600.0,25.0737,25.0815,25.0659,25.0737,5600.0
2012-02-10 12:05:00,32.13,32.14,32.09,32.09,16500.0,25.0737,25.0815,25.0424,25.0424,16500.0
2012-02-10 12:10:00,32.09,32.1,32.07,32.08,21700.0,25.0424,25.0502,25.0268,25.0346,21700.0
2012-02-10 12:15:00,32.08,32.09,32.07,32.08,9400.0,25.0346,25.0424,25.0268,25.0346,9400.0
2012-02-10 12:20:00,32.08,32.09,32.06,32.07,14300.0,25.0346,25.0424,25.019,25.0268,14300.0
2012-02-10 12:25:00,32.07,32.07,32.06,32.07,5400.0,25.0268,25.0268,25.019,25.0268,5400.0
2012-02-10 12:30:00,32.07,32.09,32.07,32.08,6300.0,25.0268,25.0424,25.0268,25.0346,6300.0
2012-02-10 12:35:00,32.09,32.1,32.08,32.09,6000.0,25.0424,25.0502,25.0346,25.0424,6000.0
2012-02-10 12:40:00,32.1,32.11,32.09,32.1,8300.0,25.0502,25.0581,25.0424,25.0502,8300.0
2012-02-10 12:45:00,32.11,32.12,32.1,32.1,18700.0,25.0581,25.0659,25.0502,25.0502,18700.0
2012-02-10 12:50:00,32.11,32.12,32.09,32.11,64500.0,25.0581,25.0659,25.0424,25.0581,64500.0
2012-02-10 12:55:00,32.12,32.12,32.11,32.11,3100.0,25.0659,25.0659,25.0581,25.0581,3100.0
2012-02-10 13:00:00,32.12,32.12,32.09,32.09,20500.0,25.0659,25.0659,25.0424,25.0424,20500.0
2012-02-10 13:05:00,32.09,32.1,32.08,32.09,11400.0,25.0424,25.0502,25.0346,25.0424,11400.0
2012-02-10 13:10:00,32.09,32.1,32.08,32.09,23200.0,25.0424,25.0502,25.0346,25.0424,23200.0
2012-02-10 13:15:00,32.09,32.11,32.07,32.11,34400.0,25.0424,25.0581,25.0268,25.0581,34400.0
2012-02-10 13:20:00,32.1,32.13,32.1,32.12,14600.0,25.0502,25.0737,25.0502,25.0659,14600.0
2012-02-10 13:25:00,32.13,32.13,32.09,32.09,62200.0,25.0737,25.0737,25.0424,25.0424,62200.0
2012-02-10 13:30:00,32.1,32.1,32.08,32.08,124100.0,25.0502,25.0502,25.0346,25.0346,124100.0
2012-02-10 13:35:00,32.09,32.09,32.05,32.06,50600.0,25.0424,25.0424,25.0112,25.019,50600.0
2012-02-10 13:40:00,32.05,32.07,32.03,32.04,58900.0,25.0112,25.0268,24.9956,25.0034,58900.0
2012-02-10 13:45:00,32.04,32.04,32.01,32.01,25300.0,25.0034,25.0034,24.98,24.98,25300.0
2012-02-10 13:50:00,32.01,32.02,31.98,32.0,67700.0,24.98,24.9878,24.9566,24.9722,67700.0
2012-02-10 13:55:00,32.01,32.01,31.96,31.97,16100.0,24.98,24.98,24.941,24.9488,16100.0
2012-02-10 14:00:00,31.98,32.0,31.97,31.98,20300.0,24.9566,24.9722,24.9488,24.9566,20300.0
2012-02-10 14:05:00,31.99,31.99,31.98,31.99,4800.0,24.9644,24.9644,24.9566,24.9644,4800.0
2012-02-10 14:10:00,31.99,32.0,31.98,31.99,10600.0,24.9644,24.9722,24.9566,24.9644,10600.0
2012-02-10 14:15:00,31.98,32.0,31.97,32.0,16300.0,24.9566,24.9722,24.9488,24.9722,16300.0
2012-02-10 14:20:00,32.0,32.01,31.97,31.97,34200.0,24.9722,24.98,24.9488,24.9488,34200.0
2012-02-10 14:25:00,31.98,31.98,31.96,31.98,9000.0,24.9566,24.9566,24.941,24.9566,9000.0
2012-02-10 14:30:00,31.98,32.02,31.98,32.01,20300.0,24.9566,24.9878,24.9566,24.98,20300.0
2012-02-10 14:35:00,32.02,32.02,31.99,32.0,27400.0,24.9878,24.9878,24.9644,24.9722,27400.0
2012-02-10 14:40:00,32.0,32.03,31.99,32.02,18800.0,24.9722,24.9956,24.9644,24.9878,18800.0
2012-02-10 14:45:00,32.02,32.03,32.0,32.0,38100.0,24.9878,24.9956,24.9722,24.9722,38100.0
2012-02-10 14:50:00,32.0,32.03,32.0,32.03,23300.0,24.9722,24.9956,24.9722,24.9956,23300.0
2012-02-10 14:55:00,32.03,32.03,32.01,32.01,12600.0,24.9956,24.9956,24.98,24.98,12600.0
2012-02-10 15:00:00,32.01,32.01,31.96,31.99,33600.0,24.98,24.98,24.941,24.9644,33600.0
2012-02-10 15:05:00,31.99,31.99,31.96,31.99,24800.0,24.9644,24.9644,24.941,24.9644,24800.0
2012-02-10 15:10:00,31.98,32.01,31.96,31.99,41900.0,24.9566,24.98,24.941,24.9644,41900.0
2012-02-10 15:15:00,31.99,32.01,31.98,31.99,35800.0,24.9644,24.98,24.9566,24.9644,35800.0
2012-02-10 15:20:00,32.0,32.01,31.99,32.0,25500.0,24.9722,24.98,24.9644,24.9722,25500.0
2012-02-10 15:25:00,32.0,32.01,31.99,31.99,41700.0,24.9722,24.98,24.9644,24.9644,41700.0
2012-02-10 15:30:00,32.0,32.01,31.97,31.99,55100.0,24.9722,24.98,24.9488,24.9644,55100.0
2012-02-10 15:35:00,31.98,31.99,31.98,31.99,13800.0,24.9566,24.9644,24.9566,24.9644,13800.0
2012-02-10 15:40:00,31.99,32.01,31.99,32.01,77200.0,24.9644,24.98,24.9644,24.98,77200.0
2012-02-10 15:45:00,32.01,32.05,32.0,32.02,173000.0,24.98,25.0112,24.9722,24.9878,173000.0
2012-02-10 15:50:00,32.03,32.05,32.02,32.03,49900.0,24.9956,25.0112,24.9878,24.9956,49900.0
2012-02-10 15:55:00,32.04,32.06,32.02,32.04,218900.0,25.0034,25.019,24.9878,25.0034,218900.0
2012-02-13 09:30:00,32.26,32.47,32.26,32.36,49100.0,25.1751,25.339,25.1751,25.2531,49100.0
2012-02-13 09:35:00,32.36,32.37,32.26,32.3,21800.0,25.2531,25.2609,25.1751,25.2063,21800.0
2012-02-13 09:40:00,32.31,32.31,32.25,32.29,24000.0,25.2141,25.2141,25.1673,25.1985,24000.0
2012-02-13 09:45:00,32.3,32.36,32.27,32.35,34400.0,25.2063,25.2531,25.1829,25.2453,34400.0
2012-02-13 09:50:00,32.35,32.36,32.26,32.32,100800.0,25.2453,25.2531,25.1751,25.2219,100800.0
2012-02-13 09:55:00,32.32,32.38,32.32,32.33,43100.0,25.2219,25.2688,25.2219,25.2297,43100.0
2012-02-13 10:00:00,32.33,32.38,32.32,32.37,56600.0,25.2297,25.2688,25.2219,25.2609,56600.0
2012-02-13 10:05:00,32.38,32.41,32.37,32.4,62600.0,25.2688,25.2922,25.2609,25.2844,62600.0
2012-02-13 10:10:00,32.4,32.41,32.34,32.36,85200.0,25.2844,25.2922,25.2375,25.2531,85200.0
2012-02-13 10:15:00,32.36,32.38,32.34,32.38,40600.0,25.2531,25.2688,25.2375,25.2688,40600.0
2012-02-13 10:20:00,32.38,32.41,32.37,32.39,43000.0,25.2688,25.2922,25.2609,25.2766,43000.0
2012-02-13 10:25:00,32.39,32.44,32.39,32.43,37500.0,25.2766,25.3156,25.2766,25.3078,37500.0
2012-02-13 10:30:00,32.43,32.44,32.4,32.41,23200.0,25.3078,25.3156,25.2844,25.2922,23200.0
2012-02-13 10:35:00,32.41,32.45,32.39,32.43,20300.0,25.2922,25.3234,25.2766,25.3078,20300.0
2012-02-13 10:40:00,32.43,32.44,32.4,32.4,9700.0,25.3078,25.3156,25.2844,25.2844,9700.0
2012-02-13 10:45:00,32.41,32.44,32.38,32.41,26000.0,25.2922,25.3156,25.2688,25.2922,26000.0
2012-02-13 10:50:00,32.4,32.43,32.39,32.39,35600.0,25.2844,25.3078,25.2766,25.2766,35600.0
2012-02-13 10:55:00,32.39,32.43,32.35,32.43,67800.0,25.2766,25.3078,25.2453,25.3078,67800.0
2012-02-13 11:00:00,32.43,32.44,32.4,32.41,16700.0,25.3078,25.3156,25.2844,25.2922,16700.0
2012-02-13 11:05:00,32.41,32.42,32.39,32.4,30500.0,25.2922,25.3,25.2766,25.2844,30500.0
2012-02-13 11:10:00,32.4,32.42,32.39,32.41,34600.0,25.2844,25.3,25.2766,25.2922,34600.0
2012-02-13 11:15:00,32.41,32.41,32.38,32.38,22300.0,25.2922,25.2922,25.2688,25.2688,22300.0
2012-02-13 11:20:00,32.38,32.41,32.37,32.41,26400.0,25.2688,25.2922,25.2609,25.2922,26400.0
2012-02-13 11:25:00,32.41,32.41,32.36,32.37,16200.0,25.2922,25.2922,25.2531,25.2609,16200.0
2012-02-13 11:30:00,32.38,32.39,32.38,32.38,9500.0,25.2688,25.2766,25.2688,25.2688,9500.0
2012-02-13 11:35:00,32.38,32.39,32.36,32.38,20800.0,25.2688,25.2766,25.2531,25.2688,20800.0
2012-02-13 11:40:00,32.38,32.39,32.37,32.38,7100.0,25.2688,25.2766,25.2609,25.2688,7100.0
2012-02-13 11:45:00,32.38,32.4,32.34,32.4,38000.0,25.2688,25.2844,25.2375,25.2844,38000.0
2012-02-13 11:50:00,32.4,32.41,32.38,32.41,77000.0,25.2844,25.2922,25.2688,25.2922,77000.0
2012-02-13 11:55:00,32.41,32.42,32.39,32.4,67600.0,25.2922,25.3,25.2766,25.2844,67600.0
2012-02-13 12:00:00,32.4,32.4,32.39,32.4,9100.0,25.2844,25.2844,25.2766,25.2844,9100.0
2012-02-13 12:05:00,32.4,32.4,32.34,32.38,46900.0,25.2844,25.2844,25.2375,25.2688,46900.0
2012-02-13 12:10:00,32.38,32.4,32.37,32.37,43800.0,25.2688,25.2844,25.2609,25.2609,43800.0
2012-02-13 12:15:00,32.38,32.38,32.35,32.35,17300.0,25.2688,25.2688,25.2453,25.2453,17300.0
2012-02-13 12:20:00,32.35,32.37,32.33,32.33,28700.0,25.2453,25.2609,25.2297,25.2297,28700.0
2012-02-13 12:25:00,32.33,32.35,32.31,32.31,24600.0,25.2297,25.2453,25.2141,25.2141,24600.0
2012-02-13 12:30:00,32.31,32.32,32.28,32.3,10400.0,25.2141,25.2219,25.1907,25.2063,10400.0
2012-02-13 12:35:00,32.3,32.32,32.27,32.3,35200.0,25.2063,25.2219,25.1829,25.2063,35200.0
2012-02-13 12:40:00,32.29,32.34,32.28,32.31,47200.0,25.1985,25.2375,25.1907,25.2141,47200.0
2012-02-13 12:45:00,32.32,32.37,32.31,32.33,67400.0,25.2219,25.2609,25.2141,25.2297,67400.0
2012-02-13 12:50:00,32.34,32.37,32.32,32.34,70900.0,25.2375,25.2609,25.2219,25.2375,70900.0
2012-02-13 12:55:00,32.34,32.35,32.28,32.3,54700.0,25.2375,25.2453,25.1907,25.2063,54700.0
2012-02-13 13:00:00,32.3,32.34,32.3,32.34,12000.0,25.2063,25.2375,25.2063,25.2375,12000.0
2012-02-13 13:05:00,32.34,32.37,32.34,32.36,22500.0,25.2375,25.2609,25.2375,25.2531,22500.0
2012-02-13 13:10:00,32.37,32.37,32.34,32.37,20200.0,25.2609,25.2609,25.2375,25.2609,20200.0
2012-02-13 13:15:00,32.37,32.38,32.36,32.37,18900.0,25.2609,25.2688,25.2531,25.2609,18900.0
2012-02-13 13:20:00,32.37,32.37,32.34,32.35,26900.0,25.2609,25.2609,25.2375,25.2453,26900.0
2012-02-13 13:25:00,32.35,32.36,32.34,32.35,9700.0,25.2453,25.2531,25.2375,25.2453,9700.0
2012-02-13 13:30:00,32.36,32.36,32.34,32.34,24900.0,25.2531,25.2531,25.2375,25.2375,24900.0
2012-02-13 13:35:00,32.35,32.35,32.34,32.34,8600.0,25.2453,25.2453,25.2375,25.2375,8600.0
2012-02-13 13:40:00,32.35,32.37,32.34,32.35,28500.0,25.2453,25.2609,25.2375,25.2453,28500.0
2012-02-13 13:45:00,32.35,32.38,32.35,32.36,16900.0,25.2453,25.2688,25.2453,25.2531,16900.0
2012-02-13 13:50:00,32.37,32.38,32.35,32.37,29400.0,25.2609,25.2688,25.2453,25.2609,29400.0
2012-02-13 13:55:00,32.36,32.37,32.35,32.37,14300.0,25.2531,25.2609,25.2453,25.2609,14300.0
2012-02-13 14:00:00,32.36,32.37,32.34,32.35,24700.0,25.2531,25.2609,25.2375,25.2453,24700.0
2012-02-13 14:05:00,32.36,32.38,32.34,32.38,33800.0,25.2531,25.2688,25.2375,25.2688,33800.0
2012-02-13 14:10:00,32.38,32.38,32.34,32.35,27000.0,25.2688,25.2688,25.2375,25.2453,27000.0
2012-02-13 14:15:00,32.35,32.37,32.34,32.37,14600.0,25.2453,25.2609,25.2375,25.2609,14600.0
2012-02-13 14:20:00,32.37,32.38,32.37,32.37,26600.0,25.2609,25.2688,25.2609,25.2609,26600.0
2012-02-13 14:25:00,32.37,32.38,32.35,32.37,26600.0,25.2609,25.2688,25.2453,25.2609,26600.0
2012-02-13 14:30:00,32.37,32.37,32.34,32.34,19300.0,25.2609,25.2609,25.2375,25.2375,19300.0
2012-02-13 14:35:00,32.35,32.37,32.34,32.36,51100.0,25.2453,25.2609,25.2375,25.2531,51100.0
2012-02-13 14:40:00,32.36,32.38,32.35,32.37,172000.0,25.2531,25.2688,25.2453,25.2609,172000.0
2012-02-13 14:45:00,32.37,32.41,32.37,32.39,314400.0,25.2609,25.2922,25.2609,25.2766,314400.0
2012-02-13 14:50:00,32.38,32.39,32.38,32.39,24300.0,25.2688,25.2766,25.2688,25.2766,24300.0
2012-02-13 14:55:00,32.39,32.39,32.38,32.39,21700.0,25.2766,25.2766,25.2688,25.2766,21700.0
2012-02-13 15:00:00,32.39,32.39,32.37,32.37,53800.0,25.2766,25.2766,25.2609,25.2609,53800.0
2012-02-13 15:05:00,32.37,32.38,32.33,32.37,45700.0,25.2609,25.2688,25.2297,25.2609,45700.0
2012-02-13 15:10:00,32.36,32.37,32.34,32.36,35500.0,25.2531,25.2609,25.2375,25.2531,35500.0
2012-02-13 15:15:00,32.36,32.36,32.34,32.35,29000.0,25.2531,25.2531,25.2375,25.2453,29000.0
2012-02-13 15:20:00,32.34,32.35,32.32,32.35,19200.0,25.2375,25.2453,25.2219,25.2453,19200.0
2012-02-13 15:25:00,32.35,32.35,32.33,32.33,40000.0,25.2453,25.2453,25.2297,25.2297,40000.0
2012-02-13 15:30:00,32.33,32.35,32.32,32.32,32500.0,25.2297,25.2453,25.2219,25.2219,32500.0
2012-02-13 15:35:00,32.33,32.33,32.29,32.29,25600.0,25.2297,25.2297,25.1985,25.1985,25600.0
2012-02-13 15:40:00,32.3,32.3,32.26,32.27,38700.0,25.2063,25.2063,25.1751,25.1829,38700.0
2012-02-13 15:45:00,32.26,32.27,32.24,32.25,100500.0,25.1751,25.1829,25.1595,25.1673,100500.0
2012-02-13 15:50:00,32.25,32.27,32.24,32.25,179200.0,25.1673,25.1829,25.1595,25.1673,179200.0
2012-02-13 15:55:00,32.25,32.27,32.22,32.26,244700.0,25.1673,25.1829,25.1439,25.1751,244700.0
2012-02-14 09:30:00,32.02,32.09,31.5,32.03,116400.0,24.9878,25.0424,24.582,24.9956,116400.0
2012-02-14 09:35:00,32.03,32.04,31.86,31.91,53300.0,24.9956,25.0034,24.863,24.902,53300.0
2012-02-14 09:40:00,31.91,32.12,31.81,32.12,74000.0,24.902,25.0659,24.8239,25.0659,74000.0
2012-02-14 09:45:00,32.07,32.19,32.07,32.14,104900.0,25.0268,25.1205,25.0268,25.0815,104900.0
2012-02-14 09:50:00,32.14,32.15,32.05,32.13,49100.0,25.0815,25.0893,25.0112,25.0737,49100.0
2012-02-14 09:55:00,32.13,32.2,31.88,31.96,79600.0,25.0737,25.1283,24.8786,24.941,79600.0
2012-02-14 10:00:00,31.96,31.96,31.88,31.91,30800.0,24.941,24.941,24.8786,24.902,30800.0
2012-02-14 10:05:00,31.9,31.9,31.82,31.83,33900.0,24.8942,24.8942,24.8317,24.8395,33900.0
2012-02-14 10:10:00,31.84,31.87,31.8,31.81,60400.0,24.8473,24.8708,24.8161,24.8239,60400.0
2012-02-14 10:15:00,31.81,31.81,31.7,31.7,98300.0,24.8239,24.8239,24.7381,24.7381,98300.0
2012-02-14 10:20:00,31.7,31.76,31.7,31.73,46900.0,24.7381,24.7849,24.7381,24.7615,46900.0
2012-02-14 10:25:00,31.73,31.76,31.73,31.74,24900.0,24.7615,24.7849,24.7615,24.7693,24900.0
2012-02-14 10:30:00,31.75,31.75,31.72,31.75,36400.0,24.7771,24.7771,24.7537,24.7771,36400.0
2012-02-14 10:35:00,31.74,31.76,31.7,31.72,104000.0,24.7693,24.7849,24.7381,24.7537,104000.0
2012-02-14 10:40:00,31.72,31.76,31.7,31.75,80100.0,24.7537,24.7849,24.7381,24.7771,80100.0
2012-02-14 10:45:00,31.75,31.76,31.71,31.71,44000.0,24.7771,24.7849,24.7459,24.7459,44000.0
2012-02-14 10:50:00,31.71,31.72,31.69,31.7,44900.0,24.7459,24.7537,24.7303,24.7381,44900.0
2012-02-14 10:55:00,31.7,31.71,31.64,31.68,51700.0,24.7381,24.7459,24.6913,24.7225,51700.0
2012-02-14 11:00:00,31.67,31.68,31.65,31.66,38100.0,24.7147,24.7225,24.6991,24.7069,38100.0
2012-02-14 11:05:00,31.66,31.73,31.65,31.67,36500.0,24.7069,24.7615,24.6991,24.7147,36500.0
2012-02-14 11:10:00,31.67,31.68,31.65,31.66,61200.0,24.7147,24.7225,24.6991,24.7069,61200.0
2012-02-14 11:15:00,31.66,31.66,31.61,31.63,55000.0,24.7069,24.7069,24.6679,24.6835,55000.0
2012-02-14 11:20:00,31.64,31.65,31.61,31.61,34400.0,24.6913,24.6991,24.6679,24.6679,34400.0
2012-02-14 11:25:00,31.61,31.64,31.59,31.63,49100.0,24.6679,24.6913,24.6523,24.6835,49100.0
2012-02-14 11:30:00,31.64,31.65,31.63,31.64,50900.0,24.6913,24.6991,24.6835,24.6913,50900.0
2012-02-14 11:35:00,31.65,31.69,31.64,31.69,43400.0,24.6991,24.7303,24.6913,24.7303,43400.0
2012-02-14 11:40:00,31.69,31.73,31.69,31.73,36800.0,24.7303,24.7615,24.7303,24.7615,36800.0
2012-02-14 11:45:00,31.72,31.78,31.69,31.78,52900.0,24.7537,24.8005,24.7303,24.8005,52900.0
2012-02-14 11:50:00,31.78,31.79,31.76,31.76,22900.0,24.8005,24.8083,24.7849,24.7849,22900.0
2012-02-14 11:55:00,31.77,31.78,31.76,31.77,11400.0,24.7927,24.8005,24.7849,24.7927,11400.0
2012-02-14 12:00:00,31.76,31.82,31.76,31.82,25400.0,24.7849,24.8317,24.7849,24.8317,25400.0
2012-02-14 12:05:00,31.82,31.87,31.82,31.87,16300.0,24.8317,24.8708,24.8317,24.8708,16300.0
2012-02-14 12:10:00,31.86,31.87,31.84,31.86,15700.0,24.863,24.8708,24.8473,24.863,15700.0
2012-02-14 12:15:00,31.85,31.85,31.83,31.83,14200.0,24.8552,24.8552,24.8395,24.8395,14200.0
2012-02-14 12:20:00,31.83,31.84,31.81,31.81,13500.0,24.8395,24.8473,24.8239,24.8239,13500.0
2012-02-14 12:25:00,31.81,31.82,31.79,31.79,24500.0,24.8239,24.8317,24.8083,24.8083,24500.0
2012-02-14 12:30:00,31.79,31.82,31.78,31.8,59100.0,24.8083,24.8317,24.8005,24.8161,59100.0
2012-02-14 12:35:00,31.81,31.81,31.8,31.8,16200.0,24.8239,24.8239,24.8161,24.8161,16200.0
2012-02-14 12:40:00,31.8,31.81,31.8,31.8,8300.0,24.8161,24.8239,24.8161,24.8161,8300.0
2012-02-14 12:45:00,31.81,31.81,31.79,31.8,22200.0,24.8239,24.8239,24.8083,24.8161,22200.0
2012-02-14 12:50:00,31.8,31.81,31.77,31.79,16100.0,24.8161,24.8239,24.7927,24.8083,16100.0
2012-02-14 12:55:00,31.79,31.79,31.77,31.79,20000.0,24.8083,24.8083,24.7927,24.8083,20000.0
2012-02-14 13:00:00,31.78,31.8,31.76,31.79,21000.0,24.8005,24.8161,24.7849,24.8083,21000.0
2012-02-14 13:05:00,31.79,31.8,31.74,31.74,21700.0,24.8083,24.8161,24.7693,24.7693,21700.0
2012-02-14 13:10:00,31.75,31.78,31.75,31.77,21700.0,24.7771,24.8005,24.7771,24.7927,21700.0
2012-02-14 13:15:00,31.77,31.77,31.74,31.74,22000.0,24.7927,24.7927,24.7693,24.7693,22000.0
2012-02-14 13:20:00,31.74,31.74,31.73,31.73,9500.0,24.7693,24.7693,24.7615,24.7615,9500.0
2012-02-14 13:25:00,31.73,31.74,31.72,31.72,25000.0,24.7615,24.7693,24.7537,24.7537,25000.0
2012-02-14 13:30:00,31.73,31.75,31.72,31.73,45400.0,24.7615,24.7771,24.7537,24.7615,45400.0
2012-02-14 13:35:00,31.74,31.75,31.74,31.74,11900.0,24.7693,24.7771,24.7693,24.7693,11900.0
2012-02-14 13:40:00,31.75,31.75,31.72,31.72,32500.0,24.7771,24.7771,24.7537,24.7537,32500.0
2012-02-14 13:45:00,31.72,31.74,31.72,31.73,28800.0,24.7537,24.7693,24.7537,24.7615,28800.0
2012-02-14 13:50:00,31.73,31.74,31.73,31.73,26700.0,24.7615,24.7693,24.7615,24.7615,26700.0
2012-02-14 13:55:00,31.73,31.74,31.72,31.74,26300.0,24.7615,24.7693,24.7537,24.7693,26300.0
2012-02-14 14:00:00,31.74,31.78,31.73,31.76,43500.0,24.7693,24.8005,24.7615,24.7849,43500.0
2012-02-14 14:05:00,31.77,31.81,31.72,31.72,39600.0,24.7927,24.8239,24.7537,24.7537,39600.0
2012-02-14 14:10:00,31.72,31.78,31.7,31.78,21500.0,24.7537,24.8005,24.7381,24.8005,21500.0
2012-02-14 14:15:00,31.77,31.78,31.72,31.72,22400.0,24.7927,24.8005,24.7537,24.7537,22400.0
2012-02-14 14:20:00,31.72,31.73,31.68,31.69,23600.0,24.7537,24.7615,24.7225,24.7303,23600.0
2012-02-14 14:25:00,31.7,31.73,31.69,31.69,20700.0,24.7381,24.7615,24.7303,24.7303,20700.0
2012-02-14 14:30:00,31.69,31.69,31.65,31.68,52900.0,24.7303,24.7303,24.6991,24.7225,52900.0
2012-02-14 14:35:00,31.68,31.72,31.68,31.71,10400.0,24.7225,24.7537,24.7225,24.7459,10400.0
2012-02-14 14:40:00,31.72,31.75,31.69,31.7,20900.0,24.7537,24.7771,24.7303,24.7381,20900.0
2012-02-14 14:45:00,31.69,31.74,31.69,31.74,26300.0,24.7303,24.7693,24.7303,24.7693,26300.0
2012-02-14 14:50:00,31.74,31.83,31.74,31.83,26900.0,24.7693,24.8395,24.7693,24.8395,26900.0
2012-02-14 14:55:00,31.82,31.83,31.81,31.82,50900.0,24.8317,24.8395,24.8239,24.8317,50900.0
2012-02-14 15:00:00,31.81,31.85,31.81,31.85,67700.0,24.8239,24.8552,24.8239,24.8552,67700.0
2012-02-14 15:05:00,31.85,31.85,31.84,31.84,21100.0,24.8552,24.8552,24.8473,24.8473,21100.0
2012-02-14 15:10:00,31.85,31.85,31.84,31.84,24800.0,24.8552,24.8552,24.8473,24.8473,24800.0
2012-02-14 15:15:00,31.84,31.85,31.82,31.82,58800.0,24.8473,24.8552,24.8317,24.8317,58800.0
2012-02-14 15:20:00,31.82,31.83,31.77,31.77,76800.0,24.8317,24.8395,24.7927,24.7927,76800.0
2012-02-14 15:25:00,31.78,31.78,31.77,31.77,29500.0,24.8005,24.8005,24.7927,24.7927,29500.0
2012-02-14 15:30:00,31.78,31.8,31.76,31.8,52200.0,24.8005,24.8161,24.7849,24.8161,52200.0
2012-02-14 15:35:00,31.8,31.85,31.8,31.84,68800.0,24.8161,24.8552,24.8161,24.8473,68800.0
2012-02-14 15:40:00,31.84,31.89,31.83,31.87,56100.0,24.8473,24.8864,24.8395,24.8708,56100.0
2012-02-14 15:45:00,31.87,31.94,31.86,31.93,168400.0,24.8708,24.9254,24.863,24.9176,168400.0
2012-02-14 15:50:00,31.93,31.96,31.91,31.91,92200.0,24.9176,24.941,24.902,24.902,92200.0
2012-02-14 15:55:00,31.92,31.94,31.89,31.89,317700.0,24.9098,24.9254,24.8864,24.8864,317700.0
2012-02-15 09:30:00,31.95,31.97,31.82,31.83,54000.0,24.9332,24.9488,24.8317,24.8395,54000.0
2012-02-15 09:35:00,31.82,31.86,31.64,31.76,94800.0,24.8317,24.863,24.6913,24.7849,94800.0
2012-02-15 09:40:00,31.76,31.77,31.61,31.74,180400.0,24.7849,24.7927,24.6679,24.7693,180400.0
2012-02-15 09:45:00,31.73,31.74,31.63,31.74,180300.0,24.7615,24.7693,24.6835,24.7693,180300.0
2012-02-15 09:50:00,31.73,31.76,31.67,31.67,88000.0,24.7615,24.7849,24.7147,24.7147,88000.0
2012-02-15 09:55:00,31.67,31.71,31.66,31.68,69900.0,24.7147,24.7459,24.7069,24.7225,69900.0
2012-02-15 10:00:00,31.67,31.76,31.66,31.69,45200.0,24.7147,24.7849,24.7069,24.7303,45200.0
2012-02-15 10:05:00,31.69,31.72,31.67,31.72,54300.0,24.7303,24.7537,24.7147,24.7537,54300.0
2012-02-15 10:10:00,31.72,31.72,31.68,31.68,44700.0,24.7537,24.7537,24.7225,24.7225,44700.0
2012-02-15 10:15:00,31.68,31.69,31.67,31.68,44200.0,24.7225,24.7303,24.7147,24.7225,44200.0
2012-02-15 10:20:00,31.68,31.69,31.65,31.66,46900.0,24.7225,24.7303,24.6991,24.7069,46900.0
2012-02-15 10:25:00,31.66,31.66,31.56,31.57,107000.0,24.7069,24.7069,24.6288,24.6366,107000.0
2012-02-15 10:30:00,31.57,31.64,31.49,31.51,124200.0,24.6366,24.6913,24.5742,24.5898,124200.0
2012-02-15 10:35:00,31.51,31.54,31.49,31.51,97900.0,24.5898,24.6132,24.5742,24.5898,97900.0
2012-02-15 10:40:00,31.5,31.55,31.5,31.52,55700.0,24.582,24.621,24.582,24.5976,55700.0
2012-02-15 10:45:00,31.52,31.62,31.51,31.62,45600.0,24.5976,24.6757,24.5898,24.6757,45600.0
2012-02-15 10:50:00,31.62,31.65,31.61,31.61,59200.0,24.6757,24.6991,24.6679,24.6679,59200.0
2012-02-15 10:55:00,31.61,31.62,31.56,31.56,31400.0,24.6679,24.6757,24.6288,24.6288,31400.0
2012-02-15 11:00:00,31.56,31.57,31.51,31.57,30700.0,24.6288,24.6366,24.5898,24.6366,30700.0
2012-02-15 11:05:00,31.57,31.59,31.55,31.56,52300.0,24.6366,24.6523,24.621,24.6288,52300.0
2012-02-15 11:10:00,31.56,31.56,31.5,31.54,17000.0,24.6288,24.6288,24.582,24.6132,17000.0
2012-02-15 11:15:00,31.54,31.57,31.53,31.57,35100.0,24.6132,24.6366,24.6054,24.6366,35100.0
2012-02-15 11:20:00,31.56,31.6,31.56,31.6,19400.0,24.6288,24.6601,24.6288,24.6601,19400.0
2012-02-15 11:25:00,31.6,31.63,31.6,31.63,16400.0,24.6601,24.6835,24.6601,24.6835,16400.0
2012-02-15 11:30:00,31.63,31.63,31.61,31.62,18400.0,24.6835,24.6835,24.6679,24.6757,18400.0
2012-02-15 11:35:00,31.6,31.61,31.59,31.6,21800.0,24.6601,24.6679,24.6523,24.6601,21800.0
2012-02-15 11:40:00,31.6,31.6,31.57,31.57,57600.0,24.6601,24.6601,24.6366,24.6366,57600.0
2012-02-15 11:45:00,31.58,31.59,31.58,31.59,16500.0,24.6444,24.6523,24.6444,24.6523,16500.0
2012-02-15 11:50:00,31.59,31.6,31.58,31.6,21200.0,24.6523,24.6601,24.6444,24.6601,21200.0
2012-02-15 11:55:00,31.6,31.6,31.58,31.58,104300.0,24.6601,24.6601,24.6444,24.6444,104300.0
2012-02-15 12:00:00,31.59,31.6,31.58,31.59,15500.0,24.6523,24.6601,24.6444,24.6523,15500.0
2012-02-15 12:05:00,31.59,31.59,31.58,31.59,13000.0,24.6523,24.6523,24.6444,24.6523,13000.0
2012-02-15 12:10:00,31.58,31.59,31.58,31.59,14700.0,24.6444,24.6523,24.6444,24.6523,14700.0
2012-02-15 12:15:00,31.58,31.6,31.58,31.6,15000.0,24.6444,24.6601,24.6444,24.6601,15000.0
2012-02-15 12:20:00,31.59,31.6,31.59,31.6,20200.0,24.6523,24.6601,24.6523,24.6601,20200.0
2012-02-15 12:25:00,31.59,31.6,31.58,31.59,16900.0,24.6523,24.6601,24.6444,24.6523,16900.0
2012-02-15 12:30:00,31.59,31.59,31.53,31.55,36600.0,24.6523,24.6523,24.6054,24.621,36600.0
2012-02-15 12:35:00,31.56,31.56,31.5,31.5,20800.0,24.6288,24.6288,24.582,24.582,20800.0
2012-02-15 12:40:00,31.51,31.52,31.5,31.5,28500.0,24.5898,24.5976,24.582,24.582,28500.0
2012-02-15 12:45:00,31.51,31.52,31.49,31.49,48400.0,24.5898,24.5976,24.5742,24.5742,48400.0
2012-02-15 12:50:00,31.49,31.51,31.48,31.49,31000.0,24.5742,24.5898,24.5664,24.5742,31000.0
2012-02-15 12:55:00,31.49,31.52,31.48,31.52,45900.0,24.5742,24.5976,24.5664,24.5976,45900.0
2012-02-15 13:00:00,31.51,31.52,31.49,31.5,62300.0,24.5898,24.5976,24.5742,24.582,62300.0
2012-02-15 13:05:00,31.49,31.51,31.48,31.48,20200.0,24.5742,24.5898,24.5664,24.5664,20200.0
2012-02-15 13:10:00,31.49,31.5,31.47,31.48,25600.0,24.5742,24.582,24.5586,24.5664,25600.0
2012-02-15 13:15:00,31.48,31.5,31.47,31.48,18200.0,24.5664,24.582,24.5586,24.5664,18200.0
2012-02-15 13:20:00,31.48,31.5,31.47,31.48,27700.0,24.5664,24.582,24.5586,24.5664,27700.0
2012-02-15 13:25:00,31.49,31.5,31.42,31.42,53300.0,24.5742,24.582,24.5196,24.5196,53300.0
2012-02-15 13:30:00,31.42,31.46,31.42,31.42,28600.0,24.5196,24.5508,24.5196,24.5196,28600.0
2012-02-15 13:35:00,31.43,31.43,31.36,31.38,20500.0,24.5274,24.5274,24.4728,24.4884,20500.0
2012-02-15 13:40:00,31.38,31.4,31.35,31.36,25900.0,24.4884,24.504,24.465,24.4728,25900.0
2012-02-15 13:45:00,31.36,31.36,31.3,31.32,39100.0,24.4728,24.4728,24.4259,24.4415,39100.0
2012-02-15 13:50:00,31.31,31.35,31.31,31.35,50300.0,24.4337,24.465,24.4337,24.465,50300.0
2012-02-15 13:55:00,31.34,31.35,31.33,31.35,15700.0,24.4572,24.465,24.4494,24.465,15700.0
2012-02-15 14:00:00,31.35,31.39,31.33,31.35,65100.0,24.465,24.4962,24.4494,24.465,65100.0
2012-02-15 14:05:00,31.34,31.35,31.3,31.33,25600.0,24.4572,24.465,24.4259,24.4494,25600.0
2012-02-15 14:10:00,31.33,31.33,31.3,31.3,33300.0,24.4494,24.4494,24.4259,24.4259,33300.0
2012-02-15 14:15:00,31.31,31.32,31.28,31.29,37400.0,24.4337,24.4415,24.4103,24.4181,37400.0
2012-02-15 14:20:00,31.29,31.35,31.28,31.35,39600.0,24.4181,24.465,24.4103,24.465,39600.0
2012-02-15 14:25:00,31.34,31.42,31.34,31.37,71300.0,24.4572,24.5196,24.4572,24.4806,71300.0
2012-02-15 14:30:00,31.37,31.38,31.31,31.31,59500.0,24.4806,24.4884,24.4337,24.4337,59500.0
2012-02-15 14:35:00,31.32,31.34,31.31,31.32,22600.0,24.4415,24.4572,24.4337,24.4415,22600.0
2012-02-15 14:40:00,31.32,31.32,31.3,31.31,21800.0,24.4415,24.4415,24.4259,24.4337,21800.0
2012-02-15 14:45:00,31.32,31.32,31.29,31.31,41800.0,24.4415,24.4415,24.4181,24.4337,41800.0
2012-02-15 14:50:00,31.31,31.33,31.28,31.29,38800.0,24.4337,24.4494,24.4103,24.4181,38800.0
2012-02-15 14:55:00,31.29,31.31,31.26,31.26,37300.0,24.4181,24.4337,24.3947,24.3947,37300.0
2012-02-15 15:00:00,31.26,31.27,31.23,31.23,50700.0,24.3947,24.4025,24.3713,24.3713,50700.0
2012-02-15 15:05:00,31.23,31.26,31.2,31.2,46700.0,24.3713,24.3947,24.3479,24.3479,46700.0
2012-02-15 15:10:00,31.2,31.22,31.18,31.22,54100.0,24.3479,24.3635,24.3323,24.3635,54100.0
2012-02-15 15:15:00,31.22,31.27,31.2,31.2,62000.0,24.3635,24.4025,24.3479,24.3479,62000.0
2012-02-15 15:20:00,31.21,31.23,31.18,31.19,57400.0,24.3557,24.3713,24.3323,24.3401,57400.0
2012-02-15 15:25:00,31.19,31.21,31.16,31.21,54000.0,24.3401,24.3557,24.3167,24.3557,54000.0
2012-02-15 15:30:00,31.21,31.25,31.2,31.2,45000.0,24.3557,24.3869,24.3479,24.3479,45000.0
2012-02-15 15:35:00,31.2,31.24,31.18,31.21,67500.0,24.3479,24.3791,24.3323,24.3557,67500.0
2012-02-15 15:40:00,31.21,31.28,31.21,31.26,114100.0,24.3557,24.4103,24.3557,24.3947,114100.0
2012-02-15 15:45:00,31.26,31.3,31.21,31.21,68000.0,24.3947,24.4259,24.3557,24.3557,68000.0
2012-02-15 15:50:00,31.21,31.22,31.2,31.21,52900.0,24.3557,24.3635,24.3479,24.3557,52900.0
2012-02-15 15:55:00,31.21,31.24,31.19,31.24,216300.0,24.3557,24.3791,24.3401,24.3791,216300.0
2012-02-16 09:30:00,31.39,31.48,31.29,31.42,64300.0,24.4962,24.5664,24.4181,24.5196,64300.0
2012-02-16 09:35:00,31.43,31.63,31.43,31.49,70100.0,24.5274,24.6835,24.5274,24.5742,70100.0
2012-02-16 09:40:00,31.5,31.7,31.49,31.69,35100.0,24.582,24.7381,24.5742,24.7303,35100.0
2012-02-16 09:45:00,31.69,31.7,31.62,31.66,26600.0,24.7303,24.7381,24.6757,24.7069,26600.0
2012-02-16 09:50:00,31.66,31.66,31.57,31.57,31500.0,24.7069,24.7069,24.6366,24.6366,31500.0
2012-02-16 09:55:00,31.58,31.65,31.54,31.64,42500.0,24.6444,24.6991,24.6132,24.6913,42500.0
2012-02-16 10:00:00,31.65,31.72,31.63,31.63,26300.0,24.6991,24.7537,24.6835,24.6835,26300.0
2012-02-16 10:05:00,31.64,31.68,31.64,31.67,21900.0,24.6913,24.7225,24.6913,24.7147,21900.0
2012-02-16 10:10:00,31.67,31.7,31.66,31.67,15800.0,24.7147,24.7381,24.7069,24.7147,15800.0
2012-02-16 10:15:00,31.68,31.69,31.65,31.69,34700.0,24.7225,24.7303,24.6991,24.7303,34700.0
2012-02-16 10:20:00,31.69,31.69,31.66,31.67,13400.0,24.7303,24.7303,24.7069,24.7147,13400.0
2012-02-16 10:25:00,31.66,31.7,31.66,31.68,14200.0,24.7069,24.7381,24.7069,24.7225,14200.0
2012-02-16 10:30:00,31.68,31.69,31.66,31.69,18200.0,24.7225,24.7303,24.7069,24.7303,18200.0
2012-02-16 10:35:00,31.69,31.73,31.69,31.72,23600.0,24.7303,24.7615,24.7303,24.7537,23600.0
2012-02-16 10:40:00,31.71,31.72,31.66,31.67,14100.0,24.7459,24.7537,24.7069,24.7147,14100.0
2012-02-16 10:45:00,31.68,31.68,31.63,31.63,13500.0,24.7225,24.7225,24.6835,24.6835,13500.0
2012-02-16 10:50:00,31.63,31.63,31.6,31.6,7200.0,24.6835,24.6835,24.6601,24.6601,7200.0
2012-02-16 10:55:00,31.6,31.6,31.57,31.58,23400.0,24.6601,24.6601,24.6366,24.6444,23400.0
2012-02-16 11:00:00,31.58,31.61,31.57,31.61,20100.0,24.6444,24.6679,24.6366,24.6679,20100.0
2012-02-16 11:05:00,31.61,31.63,31.59,31.59,20000.0,24.6679,24.6835,24.6523,24.6523,20000.0
2012-02-16 11:10:00,31.59,31.61,31.59,31.6,20500.0,24.6523,24.6679,24.6523,24.6601,20500.0
2012-02-16 11:15:00,31.6,31.64,31.6,31.63,33100.0,24.6601,24.6913,24.6601,24.6835,33100.0
2012-02-16 11:20:00,31.64,31.65,31.63,31.65,35500.0,24.6913,24.6991,24.6835,24.6991,35500.0
2012-02-16 11:25:00,31.64,31.65,31.6,31.6,24000.0,24.6913,24.6991,24.6601,24.6601,24000.0
2012-02-16 11:30:00,31.59,31.59,31.52,31.56,17900.0,24.6523,24.6523,24.5976,24.6288,17900.0
2012-02-16 11:35:00,31.56,31.6,31.54,31.58,25900.0,24.6288,24.6601,24.6132,24.6444,25900.0
2012-02-16 11:40:00,31.59,31.61,31.58,31.6,15700.0,24.6523,24.6679,24.6444,24.6601,15700.0
2012-02-16 11:45:00,31.59,31.6,31.58,31.59,57700.0,24.6523,24.6601,24.6444,24.6523,57700.0
2012-02-16 11:50:00,31.6,31.61,31.58,31.59,19700.0,24.6601,24.6679,24.6444,24.6523,19700.0
2012-02-16 11:55:00,31.59,31.6,31.55,31.55,54500.0,24.6523,24.6601,24.621,24.621,54500.0
2012-02-16 12:00:00,31.56,31.57,31.54,31.56,10300.0,24.6288,24.6366,24.6132,24.6288,10300.0
2012-02-16 12:05:00,31.57,31.59,31.56,31.58,25600.0,24.6366,24.6523,24.6288,24.6444,25600.0
2012-02-16 12:10:00,31.59,31.59,31.55,31.56,23000.0,24.6523,24.6523,24.621,24.6288,23000.0
2012-02-16 12:15:00,31.57,31.57,31.56,31.56,13300.0,24.6366,24.6366,24.6288,24.6288,13300.0
2012-02-16 12:20:00,31.56,31.58,31.52,31.57,48000.0,24.6288,24.6444,24.5976,24.6366,48000.0
2012-02-16 12:25:00,31.57,31.57,31.54,31.54,34200.0,24.6366,24.6366,24.6132,24.6132,34200.0
2012-02-16 12:30:00,31.54,31.56,31.53,31.56,30900.0,24.6132,24.6288,24.6054,24.6288,30900.0
2012-02-16 12:35:00,31.56,31.56,31.55,31.56,14600.0,24.6288,24.6288,24.621,24.6288,14600.0
2012-02-16 12:40:00,31.55,31.56,31.54,31.56,12800.0,24.621,24.6288,24.6132,24.6288,12800.0
2012-02-16 12:45:00,31.56,31.57,31.55,31.57,7600.0,24.6288,24.6366,24.621,24.6366,7600.0
2012-02-16 12:50:00,31.57,31.59,31.57,31.58,8700.0,24.6366,24.6523,24.6366,24.6444,8700.0
2012-02-16 12:55:00,31.58,31.61,31.58,31.61,18300.0,24.6444,24.6679,24.6444,24.6679,18300.0
2012-02-16 13:00:00,31.61,31.61,31.59,31.6,9700.0,24.6679,24.6679,24.6523,24.6601,9700.0
2012-02-16 13:05:00,31.6,31.61,31.59,31.6,16200.0,24.6601,24.6679,24.6523,24.6601,16200.0
2012-02-16 13:10:00,31.6,31.62,31.6,31.6,26600.0,24.6601,24.6757,24.6601,24.6601,26600.0
2012-02-16 13:15:00,31.61,31.61,31.55,31.56,36800.0,24.6679,24.6679,24.621,24.6288,36800.0
2012-02-16 13:20:00,31.57,31.57,31.56,31.57,3300.0,24.6366,24.6366,24.6288,24.6366,3300.0
2012-02-16 13:25:00,31.57,31.59,31.57,31.59,9500.0,24.6366,24.6523,24.6366,24.6523,9500.0
2012-02-16 13:30:00,31.59,31.6,31.58,31.59,12900.0,24.6523,24.6601,24.6444,24.6523,12900.0
2012-02-16 13:35:00,31.59,31.62,31.57,31.57,22200.0,24.6523,24.6757,24.6366,24.6366,22200.0
2012-02-16 13:40:00,31.56,31.58,31.56,31.57,15800.0,24.6288,24.6444,24.6288,24.6366,15800.0
2012-02-16 13:45:00,31.57,31.59,31.57,31.58,11900.0,24.6366,24.6523,24.6366,24.6444,11900.0
2012-02-16 13:50:00,31.58,31.59,31.57,31.58,11000.0,24.6444,24.6523,24.6366,24.6444,11000.0
2012-02-16 13:55:00,31.59,31.6,31.57,31.58,13100.0,24.6523,24.6601,24.6366,24.6444,13100.0
2012-02-16 14:00:00,31.57,31.58,31.57,31.57,13500.0,24.6366,24.6444,24.6366,24.6366,13500.0
2012-02-16 14:05:00,31.58,31.58,31.56,31.58,13400.0,24.6444,24.6444,24.6288,24.6444,13400.0
2012-02-16 14:10:00,31.58,31.58,31.57,31.58,17500.0,24.6444,24.6444,24.6366,24.6444,17500.0
2012-02-16 14:15:00,31.57,31.58,31.57,31.57,7400.0,24.6366,24.6444,24.6366,24.6366,7400.0
2012-02-16 14:20:00,31.58,31.58,31.55,31.58,18400.0,24.6444,24.6444,24.621,24.6444,18400.0
2012-02-16 14:25:00,31.58,31.59,31.56,31.56,26800.0,24.6444,24.6523,24.6288,24.6288,26800.0
2012-02-16 14:30:00,31.56,31.59,31.56,31.59,35600.0,24.6288,24.6523,24.6288,24.6523,35600.0
2012-02-16 14:35:00,31.58,31.59,31.55,31.57,21400.0,24.6444,24.6523,24.621,24.6366,21400.0
2012-02-16 14:40:00,31.57,31.57,31.56,31.57,8900.0,24.6366,24.6366,24.6288,24.6366,8900.0
2012-02-16 14:45:00,31.57,31.57,31.56,31.56,8500.0,24.6366,24.6366,24.6288,24.6288,8500.0
2012-02-16 14:50:00,31.56,31.57,31.56,31.57,8300.0,24.6288,24.6366,24.6288,24.6366,8300.0
2012-02-16 14:55:00,31.57,31.57,31.56,31.57,7600.0,24.6366,24.6366,24.6288,24.6366,7600.0
2012-02-16 15:00:00,31.57,31.59,31.57,31.58,31100.0,24.6366,24.6523,24.6366,24.6444,31100.0
2012-02-16 15:05:00,31.57,31.58,31.55,31.56,89700.0,24.6366,24.6444,24.621,24.6288,89700.0
2012-02-16 15:10:00,31.56,31.56,31.51,31.55,91300.0,24.6288,24.6288,24.5898,24.621,91300.0
2012-02-16 15:15:00,31.54,31.55,31.53,31.53,18200.0,24.6132,24.621,24.6054,24.6054,18200.0
2012-02-16 15:20:00,31.53,31.58,31.53,31.57,28000.0,24.6054,24.6444,24.6054,24.6366,28000.0
2012-02-16 15:25:00,31.57,31.57,31.52,31.54,38200.0,24.6366,24.6366,24.5976,24.6132,38200.0
2012-02-16 15:30:00,31.53,31.54,31.51,31.54,71700.0,24.6054,24.6132,24.5898,24.6132,71700.0
2012-02-16 15:35:00,31.54,31.54,31.53,31.54,11200.0,24.6132,24.6132,24.6054,24.6132,11200.0
2012-02-16 15:40:00,31.54,31.58,31.53,31.58,53200.0,24.6132,24.6444,24.6054,24.6444,53200.0
2012-02-16 15:45:00,31.59,31.6,31.56,31.59,108700.0,24.6523,24.6601,24.6288,24.6523,108700.0
2012-02-16 15:50:00,31.58,31.59,31.56,31.57,82900.0,24.6444,24.6523,24.6288,24.6366,82900.0
2012-02-16 15:55:00,31.58,31.59,31.49,31.49,387300.0,24.6444,24.6523,24.5742,24.5742,387300.0
2012-02-17 09:30:00,31.71,31.74,31.61,31.67,472300.0,24.7459,24.7693,24.6679,24.7147,472300.0
2012-02-17 09:35:00,31.67,31.77,31.62,31.76,82300.0,24.7147,24.7927,24.6757,24.7849,82300.0
2012-02-17 09:40:00,31.76,31.95,31.75,31.95,56500.0,24.7849,24.9332,24.7771,24.9332,56500.0
2012-02-17 09:45:00,31.94,31.96,31.91,31.96,43600.0,24.9254,24.941,24.902,24.941,43600.0
2012-02-17 09:50:00,31.96,32.05,31.96,32.01,62100.0,24.941,25.0112,24.941,24.98,62100.0
2012-02-17 09:55:00,32.02,32.07,32.02,32.06,50300.0,24.9878,25.0268,24.9878,25.019,50300.0
2012-02-17 10:00:00,32.06,32.06,31.96,32.0,166400.0,25.019,25.019,24.941,24.9722,166400.0
2012-02-17 10:05:00,32.0,32.05,31.99,31.99,36200.0,24.9722,25.0112,24.9644,24.9644,36200.0
2012-02-17 10:10:00,31.99,32.0,31.98,31.99,58600.0,24.9644,24.9722,24.9566,24.9644,58600.0
2012-02-17 10:15:00,31.98,31.99,31.96,31.98,56700.0,24.9566,24.9644,24.941,24.9566,56700.0
2012-02-17 10:20:00,31.98,32.02,31.96,32.02,64000.0,24.9566,24.9878,24.941,24.9878,64000.0
2012-02-17 10:25:00,32.03,32.05,32.0,32.04,48200.0,24.9956,25.0112,24.9722,25.0034,48200.0
2012-02-17 10:30:00,32.03,32.04,32.0,32.03,21800.0,24.9956,25.0034,24.9722,24.9956,21800.0
2012-02-17 10:35:00,32.03,32.09,32.01,32.08,333100.0,24.9956,25.0424,24.98,25.0346,333100.0
2012-02-17 10:40:00,32.09,32.14,32.09,32.12,48500.0,25.0424,25.0815,25.0424,25.0659,48500.0
2012-02-17 10:45:00,32.12,32.17,32.12,32.16,83700.0,25.0659,25.1049,25.0659,25.0971,83700.0
2012-02-17 10:50:00,32.15,32.17,32.07,32.07,47300.0,25.0893,25.1049,25.0268,25.0268,47300.0
2012-02-17 10:55:00,32.07,32.12,32.05,32.11,40000.0,25.0268,25.0659,25.0112,25.0581,40000.0
2012-02-17 11:00:00,32.11,32.11,32.08,32.11,52800.0,25.0581,25.0581,25.0346,25.0581,52800.0
2012-02-17 11:05:00,32.11,32.11,32.09,32.09,22400.0,25.0581,25.0581,25.0424,25.0424,22400.0
2012-02-17 11:10:00,32.1,32.1,32.07,32.08,25400.0,25.0502,25.0502,25.0268,25.0346,25400.0
2012-02-17 11:15:00,32.08,32.1,32.03,32.05,37500.0,25.0346,25.0502,24.9956,25.0112,37500.0
2012-02-17 11:20:00,32.05,32.06,32.02,32.02,40200.0,25.0112,25.019,24.9878,24.9878,40200.0
2012-02-17 11:25:00,32.03,32.06,32.01,32.06,34600.0,24.9956,25.019,24.98,25.019,34600.0
2012-02-17 11:30:00,32.06,32.07,31.98,31.99,55400.0,25.019,25.0268,24.9566,24.9644,55400.0
2012-02-17 11:35:00,31.99,31.99,31.89,31.89,41800.0,24.9644,24.9644,24.8864,24.8864,41800.0
2012-02-17 11:40:00,31.9,31.9,31.84,31.86,47000.0,24.8942,24.8942,24.8473,24.863,47000.0
2012-02-17 11:45:00,31.86,31.87,31.85,31.85,5000.0,24.863,24.8708,24.8552,24.8552,5000.0
2012-02-17 11:50:00,31.86,31.86,31.83,31.84,18400.0,24.863,24.863,24.8395,24.8473,18400.0
2012-02-17 11:55:00,31.85,31.87,31.84,31.84,12900.0,24.8552,24.8708,24.8473,24.8473,12900.0
2012-02-17 12:00:00,31.85,31.9,31.85,31.9,29500.0,24.8552,24.8942,24.8552,24.8942,29500.0
2012-02-17 12:05:00,31.9,31.92,31.89,31.91,41500.0,24.8942,24.9098,24.8864,24.902,41500.0
2012-02-17 12:10:00,31.92,31.94,31.92,31.93,20100.0,24.9098,24.9254,24.9098,24.9176,20100.0
2012-02-17 12:15:00,31.93,31.95,31.92,31.94,17900.0,24.9176,24.9332,24.9098,24.9254,17900.0
2012-02-17 12:20:00,31.94,31.95,31.92,31.93,13000.0,24.9254,24.9332,24.9098,24.9176,13000.0
2012-02-17 12:25:00,31.93,31.95,31.93,31.95,8000.0,24.9176,24.9332,24.9176,24.9332,8000.0
2012-02-17 12:30:00,31.95,31.95,31.92,31.95,14700.0,24.9332,24.9332,24.9098,24.9332,14700.0
2012-02-17 12:35:00,31.96,31.98,31.95,31.98,8500.0,24.941,24.9566,24.9332,24.9566,8500.0
2012-02-17 12:40:00,31.98,32.0,31.98,32.0,8500.0,24.9566,24.9722,24.9566,24.9722,8500.0
2012-02-17 12:45:00,31.99,32.0,31.98,31.99,11400.0,24.9644,24.9722,24.9566,24.9644,11400.0
2012-02-17 12:50:00,31.99,31.99,31.98,31.99,4800.0,24.9644,24.9644,24.9566,24.9644,4800.0
2012-02-17 12:55:00,31.98,32.01,31.98,32.0,24200.0,24.9566,24.98,24.9566,24.9722,24200.0
2012-02-17 13:00:00,31.99,32.0,31.99,32.0,8000.0,24.9644,24.9722,24.9644,24.9722,8000.0
2012-02-17 13:05:00,32.0,32.0,31.99,32.0,5300.0,24.9722,24.9722,24.9644,24.9722,5300.0
2012-02-17 13:10:00,31.99,32.0,31.99,32.0,1400.0,24.9644,24.9722,24.9644,24.9722,1400.0
2012-02-17 13:15:00,32.0,32.0,31.99,32.0,5700.0,24.9722,24.9722,24.9644,24.9722,5700.0
2012-02-17 13:20:00,31.99,32.0,31.99,32.0,4600.0,24.9644,24.9722,24.9644,24.9722,4600.0
2012-02-17 13:25:00,32.0,32.0,31.99,32.0,20800.0,24.9722,24.9722,24.9644,24.9722,20800.0
2012-02-17 13:30:00,32.0,32.01,31.99,32.0,41100.0,24.9722,24.98,24.9644,24.9722,41100.0
2012-02-17 13:35:00,32.0,32.0,31.99,31.99,13300.0,24.9722,24.9722,24.9644,24.9644,13300.0
2012-02-17 13:40:00,32.0,32.0,31.99,32.0,9100.0,24.9722,24.9722,24.9644,24.9722,9100.0
2012-02-17 13:45:00,31.99,32.0,31.99,32.0,7100.0,24.9644,24.9722,24.9644,24.9722,7100.0
2012-02-17 13:50:00,32.0,32.0,31.99,32.0,2700.0,24.9722,24.9722,24.9644,24.9722,2700.0
2012-02-17 13:55:00,31.99,32.04,31.99,32.04,41900.0,24.9644,25.0034,24.9644,25.0034,41900.0
2012-02-17 14:00:00,32.04,32.04,32.0,32.0,45300.0,25.0034,25.0034,24.9722,24.9722,45300.0
2012-02-17 14:05:00,32.0,32.01,31.99,32.01,17600.0,24.9722,24.98,24.9644,24.98,17600.0
2012-02-17 14:10:00,32.01,32.01,31.99,31.99,12200.0,24.98,24.98,24.9644,24.9644,12200.0
2012-02-17 14:15:00,31.99,32.0,31.99,32.0,7100.0,24.9644,24.9722,24.9644,24.9722,7100.0
2012-02-17 14:20:00,32.0,32.01,31.99,32.0,146900.0,24.9722,24.98,24.9644,24.9722,146900.0
2012-02-17 14:25:00,32.0,32.0,31.99,32.0,11500.0,24.9722,24.9722,24.9644,24.9722,11500.0
2012-02-17 14:30:00,32.0,32.02,32.0,32.02,33200.0,24.9722,24.9878,24.9722,24.9878,33200.0
2012-02-17 14:35:00,32.02,32.03,32.01,32.02,61700.0,24.9878,24.9956,24.98,24.9878,61700.0
2012-02-17 14:40:00,32.02,32.02,31.99,31.99,42800.0,24.9878,24.9878,24.9644,24.9644,42800.0
2012-02-17 14:45:00,32.0,32.02,31.99,32.02,54000.0,24.9722,24.9878,24.9644,24.9878,54000.0
2012-02-17 14:50:00,32.02,32.02,32.01,32.01,35700.0,24.9878,24.9878,24.98,24.98,35700.0
2012-02-17 14:55:00,32.01,32.03,32.01,32.02,116600.0,24.98,24.9956,24.98,24.9878,116600.0
2012-02-17 15:00:00,32.03,32.07,32.02,32.05,82500.0,24.9956,25.0268,24.9878,25.0112,82500.0
2012-02-17 15:05:00,32.06,32.09,32.05,32.09,116300.0,25.019,25.0424,25.0112,25.0424,116300.0
2012-02-17 15:10:00,32.09,32.17,32.08,32.17,72900.0,25.0424,25.1049,25.0346,25.1049,72900.0
2012-02-17 15:15:00,32.17,32.19,32.16,32.18,31400.0,25.1049,25.1205,25.0971,25.1127,31400.0
2012-02-17 15:20:00,32.17,32.22,32.16,32.2,78600.0,25.1049,25.1439,25.0971,25.1283,78600.0
2012-02-17 15:25:00,32.2,32.21,32.17,32.17,23200.0,25.1283,25.1361,25.1049,25.1049,23200.0
2012-02-17 15:30:00,32.17,32.19,32.16,32.19,71200.0,25.1049,25.1205,25.0971,25.1205,71200.0
2012-02-17 15:35:00,32.19,32.21,32.17,32.2,87500.0,25.1205,25.1361,25.1049,25.1283,87500.0
2012-02-17 15:40:00,32.2,32.21,32.18,32.2,56900.0,25.1283,25.1361,25.1127,25.1283,56900.0
2012-02-17 15:45:00,32.2,32.23,32.18,32.18,93200.0,25.1283,25.1517,25.1127,25.1127,93200.0
2012-02-17 15:50:00,32.19,32.23,32.18,32.22,173700.0,25.1205,25.1517,25.1127,25.1439,173700.0
2012-02-17 15:55:00,32.22,32.24,32.19,32.21,327900.0,25.1439,25.1595,25.1205,25.1361,327900.0
2012-02-21 09:30:00,31.82,32.12,31.82,32.08,240100.0,24.8317,25.0659,24.8317,25.0346,240100.0
2012-02-21 09:35:00,32.08,32.18,32.04,32.1,62900.0,25.0346,25.1127,25.0034,25.0502,62900.0
2012-02-21 09:40:00,32.09,32.17,32.04,32.14,64400.0,25.0424,25.1049,25.0034,25.0815,64400.0
2012-02-21 09:45:00,32.14,32.14,32.04,32.08,72600.0,25.0815,25.0815,25.0034,25.0346,72600.0
2012-02-21 09:50:00,32.08,32.15,32.06,32.12,68200.0,25.0346,25.0893,25.019,25.0659,68200.0
2012-02-21 09:55:00,32.12,32.13,32.08,32.12,51600.0,25.0659,25.0737,25.0346,25.0659,51600.0
2012-02-21 10:00:00,32.13,32.16,32.11,32.14,66600.0,25.0737,25.0971,25.0581,25.0815,66600.0
2012-02-21 10:05:00,32.14,32.15,32.11,32.12,70800.0,25.0815,25.0893,25.0581,25.0659,70800.0
2012-02-21 10:10:00,32.12,32.13,32.12,32.12,28000.0,25.0659,25.0737,25.0659,25.0659,28000.0
2012-02-21 10:15:00,32.12,32.13,32.08,32.1,34800.0,25.0659,25.0737,25.0346,25.0502,34800.0
2012-02-21 10:20:00,32.1,32.17,32.09,32.17,40700.0,25.0502,25.1049,25.0424,25.1049,40700.0
2012-02-21 10:25:00,32.16,32.2,32.16,32.19,34100.0,25.0971,25.1283,25.0971,25.1205,34100.0
2012-02-21 10:30:00,32.19,32.24,32.18,32.2,70700.0,25.1205,25.1595,25.1127,25.1283,70700.0
2012-02-21 10:35:00,32.2,32.28,32.19,32.27,38200.0,25.1283,25.1907,25.1205,25.1829,38200.0
2012-02-21 10:40:00,32.28,32.28,32.2,32.2,27400.0,25.1907,25.1907,25.1283,25.1283,27400.0
2012-02-21 10:45:00,32.19,32.25,32.19,32.25,39500.0,25.1205,25.1673,25.1205,25.1673,39500.0
2012-02-21 10:50:00,32.26,32.3,32.25,32.25,56900.0,25.1751,25.2063,25.1673,25.1673,56900.0
2012-02-21 10:55:00,32.25,32.27,32.25,32.26,23400.0,25.1673,25.1829,25.1673,25.1751,23400.0
2012-02-21 11:00:00,32.26,32.28,32.25,32.27,50700.0,25.1751,25.1907,25.1673,25.1829,50700.0
2012-02-21 11:05:00,32.27,32.28,32.26,32.27,16600.0,25.1829,25.1907,25.1751,25.1829,16600.0
2012-02-21 11:10:00,32.27,32.27,32.25,32.26,30500.0,25.1829,25.1829,25.1673,25.1751,30500.0
2012-02-21 11:15:00,32.25,32.26,32.22,32.23,23300.0,25.1673,25.1751,25.1439,25.1517,23300.0
2012-02-21 11:20:00,32.22,32.23,32.18,32.18,43200.0,25.1439,25.1517,25.1127,25.1127,43200.0
2012-02-21 11:25:00,32.18,32.23,32.16,32.22,54600.0,25.1127,25.1517,25.0971,25.1439,54600.0
2012-02-21 11:30:00,32.22,32.23,32.2,32.2,24300.0,25.1439,25.1517,25.1283,25.1283,24300.0
2012-02-21 11:35:00,32.2,32.2,32.18,32.2,19200.0,25.1283,25.1283,25.1127,25.1283,19200.0
2012-02-21 11:40:00,32.19,32.24,32.19,32.24,23100.0,25.1205,25.1595,25.1205,25.1595,23100.0
2012-02-21 11:45:00,32.24,32.25,32.23,32.23,36500.0,25.1595,25.1673,25.1517,25.1517,36500.0
2012-02-21 11:50:00,32.24,32.25,32.24,32.24,15100.0,25.1595,25.1673,25.1595,25.1595,15100.0
2012-02-21 11:55:00,32.24,32.25,32.24,32.25,29400.0,25.1595,25.1673,25.1595,25.1673,29400.0
2012-02-21 12:00:00,32.25,32.32,32.24,32.32,48600.0,25.1673,25.2219,25.1595,25.2219,48600.0
2012-02-21 12:05:00,32.32,32.33,32.3,32.31,51400.0,25.2219,25.2297,25.2063,25.2141,51400.0
2012-02-21 12:10:00,32.3,32.32,32.3,32.32,28400.0,25.2063,25.2219,25.2063,25.2219,28400.0
2012-02-21 12:15:00,32.32,32.32,32.3,32.31,27200.0,25.2219,25.2219,25.2063,25.2141,27200.0
2012-02-21 12:20:00,32.31,32.31,32.3,32.3,21900.0,25.2141,25.2141,25.2063,25.2063,21900.0
2012-02-21 12:25:00,32.3,32.31,32.29,32.29,49300.0,25.2063,25.2141,25.1985,25.1985,49300.0
2012-02-21 12:30:00,32.3,32.3,32.29,32.3,27000.0,25.2063,25.2063,25.1985,25.2063,27000.0
2012-02-21 12:35:00,32.3,32.3,32.28,32.28,43100.0,25.2063,25.2063,25.1907,25.1907,43100.0
2012-02-21 12:40:00,32.29,32.29,32.26,32.27,19800.0,25.1985,25.1985,25.1751,25.1829,19800.0
2012-02-21 12:45:00,32.26,32.26,32.25,32.25,24700.0,25.1751,25.1751,25.1673,25.1673,24700.0
2012-02-21 12:50:00,32.25,32.26,32.24,32.25,31300.0,25.1673,25.1751,25.1595,25.1673,31300.0
2012-02-21 12:55:00,32.24,32.27,32.24,32.26,26900.0,25.1595,25.1829,25.1595,25.1751,26900.0
2012-02-21 13:00:00,32.25,32.27,32.25,32.26,28400.0,25.1673,25.1829,25.1673,25.1751,28400.0
2012-02-21 13:05:00,32.25,32.27,32.25,32.25,24500.0,25.1673,25.1829,25.1673,25.1673,24500.0
2012-02-21 13:10:00,32.25,32.28,32.25,32.26,22700.0,25.1673,25.1907,25.1673,25.1751,22700.0
2012-02-21 13:15:00,32.25,32.26,32.24,32.24,13900.0,25.1673,25.1751,25.1595,25.1595,13900.0
2012-02-21 13:20:00,32.25,32.26,32.24,32.25,20100.0,25.1673,25.1751,25.1595,25.1673,20100.0
2012-02-21 13:25:00,32.26,32.26,32.24,32.25,20900.0,25.1751,25.1751,25.1595,25.1673,20900.0
2012-02-21 13:30:00,32.25,32.26,32.25,32.26,14200.0,25.1673,25.1751,25.1673,25.1751,14200.0
2012-02-21 13:35:00,32.26,32.27,32.24,32.25,46700.0,25.1751,25.1829,25.1595,25.1673,46700.0
2012-02-21 13:40:00,32.26,32.26,32.23,32.23,31800.0,25.1751,25.1751,25.1517,25.1517,31800.0
2012-02-21 13:45:00,32.23,32.24,32.2,32.23,35900.0,25.1517,25.1595,25.1283,25.1517,35900.0
2012-02-21 13:50:00,32.23,32.23,32.2,32.21,58700.0,25.1517,25.1517,25.1283,25.1361,58700.0
2012-02-21 13:55:00,32.21,32.25,32.2,32.24,35800.0,25.1361,25.1673,25.1283,25.1595,35800.0
2012-02-21 14:00:00,32.25,32.25,32.2,32.21,28200.0,25.1673,25.1673,25.1283,25.1361,28200.0
2012-02-21 14:05:00,32.22,32.24,32.22,32.23,51000.0,25.1439,25.1595,25.1439,25.1517,51000.0
2012-02-21 14:10:00,32.24,32.26,32.23,32.25,87800.0,25.1595,25.1751,25.1517,25.1673,87800.0
2012-02-21 14:15:00,32.25,32.26,32.23,32.24,21800.0,25.1673,25.1751,25.1517,25.1595,21800.0
2012-02-21 14:20:00,32.24,32.25,32.24,32.25,16300.0,25.1595,25.1673,25.1595,25.1673,16300.0
2012-02-21 14:25:00,32.24,32.25,32.24,32.24,5800.0,25.1595,25.1673,25.1595,25.1595,5800.0
2012-02-21 14:30:00,32.24,32.26,32.23,32.24,31700.0,25.1595,25.1751,25.1517,25.1595,31700.0
2012-02-21 14:35:00,32.24,32.27,32.23,32.25,65800.0,25.1595,25.1829,25.1517,25.1673,65800.0
2012-02-21 14:40:00,32.26,32.26,32.23,32.26,32400.0,25.1751,25.1751,25.1517,25.1751,32400.0
2012-02-21 14:45:00,32.26,32.28,32.26,32.27,15700.0,25.1751,25.1907,25.1751,25.1829,15700.0
2012-02-21 14:50:00,32.27,32.27,32.2,32.2,44400.0,25.1829,25.1829,25.1283,25.1283,44400.0
2012-02-21 14:55:00,32.2,32.23,32.18,32.22,27500.0,25.1283,25.1517,25.1127,25.1439,27500.0
2012-02-21 15:00:00,32.23,32.26,32.23,32.26,23600.0,25.1517,25.1751,25.1517,25.1751,23600.0
2012-02-21 15:05:00,32.26,32.26,32.24,32.24,12600.0,25.1751,25.1751,25.1595,25.1595,12600.0
2012-02-21 15:10:00,32.24,32.24,32.21,32.21,16400.0,25.1595,25.1595,25.1361,25.1361,16400.0
2012-02-21 15:15:00,32.21,32.22,32.19,32.19,20200.0,25.1361,25.1439,25.1205,25.1205,20200.0
2012-02-21 15:20:00,32.19,32.23,32.19,32.23,44700.0,25.1205,25.1517,25.1205,25.1517,44700.0
2012-02-21 15:25:00,32.22,32.23,32.19,32.23,44800.0,25.1439,25.1517,25.1205,25.1517,44800.0
2012-02-21 15:30:00,32.23,32.23,32.2,32.22,39700.0,25.1517,25.1517,25.1283,25.1439,39700.0
2012-02-21 15:35:00,32.21,32.27,32.21,32.26,62300.0,25.1361,25.1829,25.1361,25.1751,62300.0
2012-02-21 15:40:00,32.26,32.3,32.23,32.27,70100.0,25.1751,25.2063,25.1517,25.1829,70100.0
2012-02-21 15:45:00,32.27,32.29,32.25,32.27,88400.0,25.1829,25.1985,25.1673,25.1829,88400.0
2012-02-21 15:50:00,32.26,32.27,32.24,32.26,116500.0,25.1751,25.1829,25.1595,25.1751,116500.0
2012-02-21 15:55:00,32.26,32.27,32.22,32.26,393400.0,25.1751,25.1829,25.1439,25.1751,393400.0
2012-02-22 09:30:00,32.13,32.27,32.09,32.18,101200.0,25.0737,25.1829,25.0424,25.1127,101200.0
2012-02-22 09:35:00,32.22,32.24,32.14,32.14,14100.0,25.1439,25.1595,25.0815,25.0815,14100.0
2012-02-22 09:40:00,32.14,32.21,32.14,32.14,35300.0,25.0815,25.1361,25.0815,25.0815,35300.0
2012-02-22 09:45:00,32.14,32.18,32.13,32.14,45600.0,25.0815,25.1127,25.0737,25.0815,45600.0
2012-02-22 09:50:00,32.15,32.16,32.13,32.15,39000.0,25.0893,25.0971,25.0737,25.0893,39000.0
2012-02-22 09:55:00,32.15,32.21,32.15,32.19,24800.0,25.0893,25.1361,25.0893,25.1205,24800.0
2012-02-22 10:00:00,32.19,32.27,32.18,32.26,86100.0,25.1205,25.1829,25.1127,25.1751,86100.0
2012-02-22 10:05:00,32.26,32.26,32.21,32.24,47000.0,25.1751,25.1751,25.1361,25.1595,47000.0
2012-02-22 10:10:00,32.24,32.24,32.19,32.2,26500.0,25.1595,25.1595,25.1205,25.1283,26500.0
2012-02-22 10:15:00,32.2,32.22,32.17,32.17,31800.0,25.1283,25.1439,25.1049,25.1049,31800.0
2012-02-22 10:20:00,32.17,32.17,32.09,32.1,38700.0,25.1049,25.1049,25.0424,25.0502,38700.0
2012-02-22 10:25:00,32.1,32.12,32.08,32.09,18300.0,25.0502,25.0659,25.0346,25.0424,18300.0
2012-02-22 10:30:00,32.09,32.1,32.07,32.09,19000.0,25.0424,25.0502,25.0268,25.0424,19000.0
2012-02-22 10:35:00,32.09,32.09,32.0,32.0,25000.0,25.0424,25.0424,24.9722,24.9722,25000.0
2012-02-22 10:40:00,32.01,32.01,31.97,31.97,24500.0,24.98,24.98,24.9488,24.9488,24500.0
2012-02-22 10:45:00,31.97,32.01,31.97,31.99,39100.0,24.9488,24.98,24.9488,24.9644,39100.0
2012-02-22 10:50:00,32.0,32.03,32.0,32.02,11900.0,24.9722,24.9956,24.9722,24.9878,11900.0
2012-02-22 10:55:00,32.01,32.01,31.97,31.98,36800.0,24.98,24.98,24.9488,24.9566,36800.0
2012-02-22 11:00:00,31.98,31.99,31.94,31.95,28300.0,24.9566,24.9644,24.9254,24.9332,28300.0
2012-02-22 11:05:00,31.95,31.96,31.9,31.91,42700.0,24.9332,24.941,24.8942,24.902,42700.0
2012-02-22 11:10:00,31.9,31.93,31.9,31.91,24100.0,24.8942,24.9176,24.8942,24.902,24100.0
2012-02-22 11:15:00,31.92,31.94,31.9,31.91,14400.0,24.9098,24.9254,24.8942,24.902,14400.0
2012-02-22 11:20:00,31.91,31.94,31.9,31.92,14800.0,24.902,24.9254,24.8942,24.9098,14800.0
2012-02-22 11:25:00,31.92,31.92,31.88,31.89,19000.0,24.9098,24.9098,24.8786,24.8864,19000.0
2012-02-22 11:30:00,31.9,31.9,31.84,31.85,22700.0,24.8942,24.8942,24.8473,24.8552,22700.0
2012-02-22 11:35:00,31.85,31.85,31.82,31.83,12300.0,24.8552,24.8552,24.8317,24.8395,12300.0
2012-02-22 11:40:00,31.83,31.83,31.75,31.8,55200.0,24.8395,24.8395,24.7771,24.8161,55200.0
2012-02-22 11:45:00,31.79,31.79,31.75,31.78,34100.0,24.8083,24.8083,24.7771,24.8005,34100.0
2012-02-22 11:50:00,31.78,31.81,31.76,31.79,12300.0,24.8005,24.8239,24.7849,24.8083,12300.0
2012-02-22 11:55:00,31.78,31.78,31.74,31.76,13700.0,24.8005,24.8005,24.7693,24.7849,13700.0
2012-02-22 12:00:00,31.76,31.77,31.75,31.76,31500.0,24.7849,24.7927,24.7771,24.7849,31500.0
2012-02-22 12:05:00,31.75,31.77,31.74,31.75,16400.0,24.7771,24.7927,24.7693,24.7771,16400.0
2012-02-22 12:10:00,31.76,31.78,31.72,31.73,22300.0,24.7849,24.8005,24.7537,24.7615,22300.0
2012-02-22 12:15:00,31.74,31.75,31.72,31.74,15800.0,24.7693,24.7771,24.7537,24.7693,15800.0
2012-02-22 12:20:00,31.74,31.76,31.74,31.74,12000.0,24.7693,24.7849,24.7693,24.7693,12000.0
2012-02-22 12:25:00,31.75,31.76,31.74,31.75,12200.0,24.7771,24.7849,24.7693,24.7771,12200.0
2012-02-22 12:30:00,31.74,31.74,31.69,31.69,19600.0,24.7693,24.7693,24.7303,24.7303,19600.0
2012-02-22 12:35:00,31.69,31.73,31.69,31.72,11100.0,24.7303,24.7615,24.7303,24.7537,11100.0
2012-02-22 12:40:00,31.72,31.73,31.69,31.69,11800.0,24.7537,24.7615,24.7303,24.7303,11800.0
2012-02-22 12:45:00,31.69,31.71,31.68,31.71,18100.0,24.7303,24.7459,24.7225,24.7459,18100.0
2012-02-22 12:50:00,31.71,31.76,31.7,31.76,34100.0,24.7459,24.7849,24.7381,24.7849,34100.0
2012-02-22 12:55:00,31.76,31.77,31.75,31.76,10300.0,24.7849,24.7927,24.7771,24.7849,10300.0
2012-02-22 13:00:00,31.76,31.76,31.73,31.76,22500.0,24.7849,24.7849,24.7615,24.7849,22500.0
2012-02-22 13:05:00,31.76,31.77,31.73,31.77,16600.0,24.7849,24.7927,24.7615,24.7927,16600.0
2012-02-22 13:10:00,31.76,31.81,31.76,31.81,35000.0,24.7849,24.8239,24.7849,24.8239,35000.0
2012-02-22 13:15:00,31.81,31.85,31.81,31.84,19600.0,24.8239,24.8552,24.8239,24.8473,19600.0
2012-02-22 13:20:00,31.85,31.86,31.84,31.86,9800.0,24.8552,24.863,24.8473,24.863,9800.0
2012-02-22 13:25:00,31.86,31.87,31.83,31.83,23300.0,24.863,24.8708,24.8395,24.8395,23300.0
2012-02-22 13:30:00,31.83,31.84,31.81,31.81,20500.0,24.8395,24.8473,24.8239,24.8239,20500.0
2012-02-22 13:35:00,31.81,31.81,31.78,31.78,13100.0,24.8239,24.8239,24.8005,24.8005,13100.0
2012-02-22 13:40:00,31.78,31.8,31.78,31.78,13300.0,24.8005,24.8161,24.8005,24.8005,13300.0
2012-02-22 13:45:00,31.79,31.79,31.77,31.77,12700.0,24.8083,24.8083,24.7927,24.7927,12700.0
2012-02-22 13:50:00,31.78,31.83,31.77,31.8,34200.0,24.8005,24.8395,24.7927,24.8161,34200.0
2012-02-22 13:55:00,31.8,31.82,31.79,31.81,17200.0,24.8161,24.8317,24.8083,24.8239,17200.0
2012-02-22 14:00:00,31.81,31.82,31.8,31.82,13100.0,24.8239,24.8317,24.8161,24.8317,13100.0
2012-02-22 14:05:00,31.82,31.83,31.8,31.8,22300.0,24.8317,24.8395,24.8161,24.8161,22300.0
2012-02-22 14:10:00,31.8,31.81,31.79,31.8,35100.0,24.8161,24.8239,24.8083,24.8161,35100.0
2012-02-22 14:15:00,31.8,31.83,31.79,31.81,29700.0,24.8161,24.8395,24.8083,24.8239,29700.0
2012-02-22 14:20:00,31.8,31.81,31.79,31.81,22600.0,24.8161,24.8239,24.8083,24.8239,22600.0
2012-02-22 14:25:00,31.81,31.81,31.79,31.81,20500.0,24.8239,24.8239,24.8083,24.8239,20500.0
2012-02-22 14:30:00,31.81,31.81,31.8,31.81,17100.0,24.8239,24.8239,24.8161,24.8239,17100.0
2012-02-22 14:35:00,31.81,31.81,31.77,31.77,45000.0,24.8239,24.8239,24.7927,24.7927,45000.0
2012-02-22 14:40:00,31.78,31.78,31.76,31.78,20600.0,24.8005,24.8005,24.7849,24.8005,20600.0
2012-02-22 14:45:00,31.78,31.78,31.75,31.77,18500.0,24.8005,24.8005,24.7771,24.7927,18500.0
2012-02-22 14:50:00,31.77,31.77,31.75,31.75,19500.0,24.7927,24.7927,24.7771,24.7771,19500.0
2012-02-22 14:55:00,31.76,31.76,31.74,31.74,18800.0,24.7849,24.7849,24.7693,24.7693,18800.0
2012-02-22 15:00:00,31.75,31.75,31.71,31.73,50700.0,24.7771,24.7771,24.7459,24.7615,50700.0
2012-02-22 15:05:00,31.73,31.74,31.72,31.73,22700.0,24.7615,24.7693,24.7537,24.7615,22700.0
2012-02-22 15:10:00,31.72,31.78,31.72,31.77,36500.0,24.7537,24.8005,24.7537,24.7927,36500.0
2012-02-22 15:15:00,31.78,31.78,31.76,31.78,14900.0,24.8005,24.8005,24.7849,24.8005,14900.0
2012-02-22 15:20:00,31.77,31.77,31.74,31.74,42700.0,24.7927,24.7927,24.7693,24.7693,42700.0
2012-02-22 15:25:00,31.74,31.75,31.71,31.75,32900.0,24.7693,24.7771,24.7459,24.7771,32900.0
2012-02-22 15:30:00,31.75,31.75,31.74,31.75,23500.0,24.7771,24.7771,24.7693,24.7771,23500.0
2012-02-22 15:35:00,31.75,31.76,31.74,31.75,38700.0,24.7771,24.7849,24.7693,24.7771,38700.0
2012-02-22 15:40:00,31.76,31.78,31.74,31.74,48400.0,24.7849,24.8005,24.7693,24.7693,48400.0
2012-02-22 15:45:00,31.74,31.79,31.74,31.79,93100.0,24.7693,24.8083,24.7693,24.8083,93100.0
2012-02-22 15:50:00,31.79,31.79,31.75,31.77,77800.0,24.8083,24.8083,24.7771,24.7927,77800.0
2012-02-22 15:55:00,31.77,31.77,31.75,31.75,122500.0,24.7927,24.7927,24.7771,24.7771,122500.0
2012-02-23 09:30:00,31.7,31.76,31.64,31.7,41400.0,24.7381,24.7849,24.6913,24.7381,41400.0
2012-02-23 09:35:00,31.7,31.85,31.7,31.85,19800.0,24.7381,24.8552,24.7381,24.8552,19800.0
2012-02-23 09:40:00,31.86,31.87,31.76,31.77,13800.0,24.863,24.8708,24.7849,24.7927,13800.0
2012-02-23 09:45:00,31.78,31.78,31.71,31.71,14300.0,24.8005,24.8005,24.7459,24.7459,14300.0
2012-02-23 09:50:00,31.72,31.76,31.72,31.74,19800.0,24.7537,24.7849,24.7537,24.7693,19800.0
2012-02-23 09:55:00,31.74,31.78,31.74,31.76,11300.0,24.7693,24.8005,24.7693,24.7849,11300.0
2012-02-23 10:00:00,31.76,31.8,31.75,31.8,18800.0,24.7849,24.8161,24.7771,24.8161,18800.0
2012-02-23 10:05:00,31.8,31.86,31.79,31.86,98100.0,24.8161,24.863,24.8083,24.863,98100.0
2012-02-23 10:10:00,31.86,31.92,31.86,31.9,74200.0,24.863,24.9098,24.863,24.8942,74200.0
2012-02-23 10:15:00,31.9,31.95,31.89,31.95,51500.0,24.8942,24.9332,24.8864,24.9332,51500.0
2012-02-23 10:20:00,31.96,32.01,31.95,31.99,50900.0,24.941,24.98,24.9332,24.9644,50900.0
2012-02-23 10:25:00,31.99,32.04,31.99,32.02,52800.0,24.9644,25.0034,24.9644,24.9878,52800.0
2012-02-23 10:30:00,32.02,32.05,32.02,32.03,21700.0,24.9878,25.0112,24.9878,24.9956,21700.0
2012-02-23 10:35:00,32.03,32.04,31.95,31.97,20500.0,24.9956,25.0034,24.9332,24.9488,20500.0
2012-02-23 10:40:00,31.96,32.0,31.96,31.98,18800.0,24.941,24.9722,24.941,24.9566,18800.0
2012-02-23 10:45:00,31.98,32.0,31.97,31.99,12600.0,24.9566,24.9722,24.9488,24.9644,12600.0
2012-02-23 10:50:00,31.99,32.03,31.99,32.03,54800.0,24.9644,24.9956,24.9644,24.9956,54800.0
2012-02-23 10:55:00,32.03,32.03,31.98,32.0,21700.0,24.9956,24.9956,24.9566,24.9722,21700.0
2012-02-23 11:00:00,32.0,32.05,32.0,32.04,33000.0,24.9722,25.0112,24.9722,25.0034,33000.0
2012-02-23 11:05:00,32.05,32.05,32.04,32.04,17000.0,25.0112,25.0112,25.0034,25.0034,17000.0
2012-02-23 11:10:00,32.05,32.11,32.05,32.1,58800.0,25.0112,25.0581,25.0112,25.0502,58800.0
2012-02-23 11:15:00,32.11,32.12,32.08,32.09,31600.0,25.0581,25.0659,25.0346,25.0424,31600.0
2012-02-23 11:20:00,32.09,32.1,32.09,32.09,12100.0,25.0424,25.0502,25.0424,25.0424,12100.0
2012-02-23 11:25:00,32.09,32.09,32.08,32.08,15600.0,25.0424,25.0424,25.0346,25.0346,15600.0
2012-02-23 11:30:00,32.09,32.1,32.08,32.09,27500.0,25.0424,25.0502,25.0346,25.0424,27500.0
2012-02-23 11:35:00,32.1,32.12,32.1,32.11,17800.0,25.0502,25.0659,25.0502,25.0581,17800.0
2012-02-23 11:40:00,32.1,32.12,32.09,32.11,18400.0,25.0502,25.0659,25.0424,25.0581,18400.0
2012-02-23 11:45:00,32.11,32.11,32.08,32.09,17600.0,25.0581,25.0581,25.0346,25.0424,17600.0
2012-02-23 11:50:00,32.08,32.11,32.08,32.11,32000.0,25.0346,25.0581,25.0346,25.0581,32000.0
2012-02-23 11:55:00,32.11,32.11,32.1,32.11,5100.0,25.0581,25.0581,25.0502,25.0581,5100.0
2012-02-23 12:00:00,32.11,32.11,32.09,32.1,11800.0,25.0581,25.0581,25.0424,25.0502,11800.0
2012-02-23 12:05:00,32.09,32.1,32.09,32.09,8200.0,25.0424,25.0502,25.0424,25.0424,8200.0
2012-02-23 12:10:00,32.09,32.1,32.09,32.09,9700.0,25.0424,25.0502,25.0424,25.0424,9700.0
2012-02-23 12:15:00,32.09,32.1,32.08,32.08,16300.0,25.0424,25.0502,25.0346,25.0346,16300.0
2012-02-23 12:20:00,32.09,32.09,32.07,32.09,33600.0,25.0424,25.0424,25.0268,25.0424,33600.0
2012-02-23 12:25:00,32.09,32.11,32.08,32.11,27300.0,25.0424,25.0581,25.0346,25.0581,27300.0
2012-02-23 12:30:00,32.11,32.13,32.11,32.12,33600.0,25.0581,25.0737,25.0581,25.0659,33600.0
2012-02-23 12:35:00,32.12,32.13,32.11,32.13,17400.0,25.0659,25.0737,25.0581,25.0737,17400.0
2012-02-23 12:40:00,32.13,32.13,32.11,32.11,14100.0,25.0737,25.0737,25.0581,25.0581,14100.0
2012-02-23 12:45:00,32.12,32.12,32.09,32.1,31700.0,25.0659,25.0659,25.0424,25.0502,31700.0
2012-02-23 12:50:00,32.1,32.11,32.09,32.09,18100.0,25.0502,25.0581,25.0424,25.0424,18100.0
2012-02-23 12:55:00,32.09,32.1,32.09,32.09,15400.0,25.0424,25.0502,25.0424,25.0424,15400.0
2012-02-23 13:00:00,32.1,32.11,32.09,32.09,11000.0,25.0502,25.0581,25.0424,25.0424,11000.0
2012-02-23 13:05:00,32.09,32.1,32.09,32.09,4200.0,25.0424,25.0502,25.0424,25.0424,4200.0
2012-02-23 13:10:00,32.09,32.1,32.08,32.09,26900.0,25.0424,25.0502,25.0346,25.0424,26900.0
2012-02-23 13:15:00,32.1,32.11,32.09,32.11,7700.0,25.0502,25.0581,25.0424,25.0581,7700.0
2012-02-23 13:20:00,32.11,32.11,32.1,32.1,7200.0,25.0581,25.0581,25.0502,25.0502,7200.0
2012-02-23 13:25:00,32.1,32.11,32.08,32.09,14800.0,25.0502,25.0581,25.0346,25.0424,14800.0
2012-02-23 13:30:00,32.09,32.09,32.05,32.06,15200.0,25.0424,25.0424,25.0112,25.019,15200.0
2012-02-23 13:35:00,32.06,32.07,32.05,32.07,14900.0,25.019,25.0268,25.0112,25.0268,14900.0
2012-02-23 13:40:00,32.07,32.09,32.06,32.07,32800.0,25.0268,25.0424,25.019,25.0268,32800.0
2012-02-23 13:45:00,32.08,32.1,32.07,32.09,14600.0,25.0346,25.0502,25.0268,25.0424,14600.0
2012-02-23 13:50:00,32.09,32.11,32.09,32.11,12600.0,25.0424,25.0581,25.0424,25.0581,12600.0
2012-02-23 13:55:00,32.11,32.11,32.07,32.08,17900.0,25.0581,25.0581,25.0268,25.0346,17900.0
2012-02-23 14:00:00,32.09,32.09,32.04,32.04,11700.0,25.0424,25.0424,25.0034,25.0034,11700.0
2012-02-23 14:05:00,32.04,32.06,32.02,32.02,21100.0,25.0034,25.019,24.9878,24.9878,21100.0
2012-02-23 14:10:00,32.03,32.05,32.02,32.05,12800.0,24.9956,25.0112,24.9878,25.0112,12800.0
2012-02-23 14:15:00,32.05,32.06,32.04,32.06,9600.0,25.0112,25.019,25.0034,25.019,9600.0
2012-02-23 14:20:00,32.06,32.06,32.02,32.02,19600.0,25.019,25.019,24.9878,24.9878,19600.0
2012-02-23 14:25:00,32.03,32.05,32.03,32.04,22100.0,24.9956,25.0112,24.9956,25.0034,22100.0
2012-02-23 14:30:00,32.04,32.04,31.99,31.99,18300.0,25.0034,25.0034,24.9644,24.9644,18300.0
2012-02-23 14:35:00,32.0,32.01,31.99,32.0,12900.0,24.9722,24.98,24.9644,24.9722,12900.0
2012-02-23 14:40:00,32.01,32.01,31.96,31.97,25100.0,24.98,24.98,24.941,24.9488,25100.0
2012-02-23 14:45:00,31.97,31.98,31.94,31.95,15800.0,24.9488,24.9566,24.9254,24.9332,15800.0
2012-02-23 14:50:00,31.95,31.96,31.94,31.95,10600.0,24.9332,24.941,24.9254,24.9332,10600.0
2012-02-23 14:55:00,31.96,31.96,31.95,31.95,25600.0,24.941,24.941,24.9332,24.9332,25600.0
2012-02-23 15:00:00,31.96,31.97,31.96,31.97,8600.0,24.941,24.9488,24.941,24.9488,8600.0
2012-02-23 15:05:00,31.96,31.99,31.96,31.97,24600.0,24.941,24.9644,24.941,24.9488,24600.0
2012-02-23 15:10:00,31.98,31.99,31.97,31.97,19800.0,24.9566,24.9644,24.9488,24.9488,19800.0
2012-02-23 15:15:00,31.97,31.99,31.95,31.98,20000.0,24.9488,24.9644,24.9332,24.9566,20000.0
2012-02-23 15:20:00,31.99,31.99,31.97,31.99,38600.0,24.9644,24.9644,24.9488,24.9644,38600.0
2012-02-23 15:25:00,31.98,32.0,31.97,32.0,40500.0,24.9566,24.9722,24.9488,24.9722,40500.0
2012-02-23 15:30:00,32.0,32.0,31.98,31.99,58100.0,24.9722,24.9722,24.9566,24.9644,58100.0
2012-02-23 15:35:00,31.99,32.04,31.99,32.02,92800.0,24.9644,25.0034,24.9644,24.9878,92800.0
2012-02-23 15:40:00,32.02,32.04,32.0,32.01,38300.0,24.9878,25.0034,24.9722,24.98,38300.0
2012-02-23 15:45:00,32.01,32.02,32.0,32.01,63200.0,24.98,24.9878,24.9722,24.98,63200.0
2012-02-23 15:50:00,32.01,32.03,31.99,32.0,46100.0,24.98,24.9956,24.9644,24.9722,46100.0
2012-02-23 15:55:00,32.01,32.02,31.99,32.01,123700.0,24.98,24.9878,24.9644,24.98,123700.0
2012-02-24 09:30:00,32.0,32.09,31.95,31.97,46400.0,24.9722,25.0424,24.9332,24.9488,46400.0
2012-02-24 09:35:00,31.91,31.98,31.86,31.87,15400.0,24.902,24.9566,24.863,24.8708,15400.0
2012-02-24 09:40:00,31.87,31.91,31.79,31.8,26400.0,24.8708,24.902,24.8083,24.8161,26400.0
2012-02-24 09:45:00,31.78,31.84,31.75,31.81,30700.0,24.8005,24.8473,24.7771,24.8239,30700.0
2012-02-24 09:50:00,31.81,31.88,31.75,31.88,27100.0,24.8239,24.8786,24.7771,24.8786,27100.0
2012-02-24 09:55:00,31.86,31.89,31.85,31.87,16300.0,24.863,24.8864,24.8552,24.8708,16300.0
2012-02-24 10:00:00,31.87,31.93,31.83,31.83,17600.0,24.8708,24.9176,24.8395,24.8395,17600.0
2012-02-24 10:05:00,31.83,31.87,31.83,31.85,11100.0,24.8395,24.8708,24.8395,24.8552,11100.0
2012-02-24 10:10:00,31.85,31.89,31.83,31.84,26400.0,24.8552,24.8864,24.8395,24.8473,26400.0
2012-02-24 10:15:00,31.84,31.88,31.81,31.82,36000.0,24.8473,24.8786,24.8239,24.8317,36000.0
2012-02-24 10:20:00,31.81,31.84,31.77,31.81,17600.0,24.8239,24.8473,24.7927,24.8239,17600.0
2012-02-24 10:25:00,31.81,31.84,31.77,31.84,12200.0,24.8239,24.8473,24.7927,24.8473,12200.0
2012-02-24 10:30:00,31.84,31.88,31.84,31.87,12500.0,24.8473,24.8786,24.8473,24.8708,12500.0
2012-02-24 10:35:00,31.85,31.86,31.79,31.79,20100.0,24.8552,24.863,24.8083,24.8083,20100.0
2012-02-24 10:40:00,31.79,31.8,31.78,31.8,11500.0,24.8083,24.8161,24.8005,24.8161,11500.0
2012-02-24 10:45:00,31.79,31.8,31.77,31.78,18400.0,24.8083,24.8161,24.7927,24.8005,18400.0
2012-02-24 10:50:00,31.78,31.79,31.76,31.77,13900.0,24.8005,24.8083,24.7849,24.7927,13900.0
2012-02-24 10:55:00,31.77,31.8,31.77,31.78,12700.0,24.7927,24.8161,24.7927,24.8005,12700.0
2012-02-24 11:00:00,31.79,31.79,31.78,31.78,17500.0,24.8083,24.8083,24.8005,24.8005,17500.0
2012-02-24 11:05:00,31.79,31.8,31.77,31.77,15600.0,24.8083,24.8161,24.7927,24.7927,15600.0
2012-02-24 11:10:00,31.77,31.81,31.77,31.81,17500.0,24.7927,24.8239,24.7927,24.8239,17500.0
2012-02-24 11:15:00,31.81,31.82,31.8,31.82,8600.0,24.8239,24.8317,24.8161,24.8317,8600.0
2012-02-24 11:20:00,31.82,31.85,31.82,31.85,7100.0,24.8317,24.8552,24.8317,24.8552,7100.0
2012-02-24 11:25:00,31.85,31.89,31.85,31.89,6800.0,24.8552,24.8864,24.8552,24.8864,6800.0
2012-02-24 11:30:00,31.89,31.89,31.87,31.88,13200.0,24.8864,24.8864,24.8708,24.8786,13200.0
2012-02-24 11:35:00,31.88,31.91,31.85,31.87,48300.0,24.8786,24.902,24.8552,24.8708,48300.0
2012-02-24 11:40:00,31.88,31.9,31.86,31.88,6600.0,24.8786,24.8942,24.863,24.8786,6600.0
2012-02-24 11:45:00,31.88,31.9,31.87,31.9,5300.0,24.8786,24.8942,24.8708,24.8942,5300.0
2012-02-24 11:50:00,31.91,31.93,31.89,31.93,13600.0,24.902,24.9176,24.8864,24.9176,13600.0
2012-02-24 11:55:00,31.93,31.94,31.92,31.94,7200.0,24.9176,24.9254,24.9098,24.9254,7200.0
2012-02-24 12:00:00,31.94,31.95,31.92,31.93,13100.0,24.9254,24.9332,24.9098,24.9176,13100.0
2012-02-24 12:05:00,31.93,31.95,31.92,31.95,9400.0,24.9176,24.9332,24.9098,24.9332,9400.0
2012-02-24 12:10:00,31.95,31.95,31.93,31.94,7600.0,24.9332,24.9332,24.9176,24.9254,7600.0
2012-02-24 12:15:00,31.94,31.95,31.93,31.95,11900.0,24.9254,24.9332,24.9176,24.9332,11900.0
2012-02-24 12:20:00,31.95,31.96,31.94,31.94,7000.0,24.9332,24.941,24.9254,24.9254,7000.0
2012-02-24 12:25:00,31.94,31.95,31.92,31.94,8200.0,24.9254,24.9332,24.9098,24.9254,8200.0
2012-02-24 12:30:00,31.94,31.98,31.92,31.95,19000.0,24.9254,24.9566,24.9098,24.9332,19000.0
2012-02-24 12:35:00,31.95,31.95,31.92,31.93,4500.0,24.9332,24.9332,24.9098,24.9176,4500.0
2012-02-24 12:40:00,31.93,31.97,31.93,31.96,4500.0,24.9176,24.9488,24.9176,24.941,4500.0
2012-02-24 12:45:00,31.96,31.98,31.95,31.97,9300.0,24.941,24.9566,24.9332,24.9488,9300.0
2012-02-24 12:50:00,31.97,31.97,31.94,31.94,5200.0,24.9488,24.9488,24.9254,24.9254,5200.0
2012-02-24 12:55:00,31.95,31.96,31.93,31.94,9000.0,24.9332,24.941,24.9176,24.9254,9000.0
2012-02-24 13:00:00,31.94,31.95,31.92,31.92,10400.0,24.9254,24.9332,24.9098,24.9098,10400.0
2012-02-24 13:05:00,31.93,31.95,31.92,31.93,14000.0,24.9176,24.9332,24.9098,24.9176,14000.0
2012-02-24 13:10:00,31.94,31.94,31.89,31.89,6200.0,24.9254,24.9254,24.8864,24.8864,6200.0
2012-02-24 13:15:00,31.89,31.89,31.88,31.88,2700.0,24.8864,24.8864,24.8786,24.8786,2700.0
2012-02-24 13:20:00,31.89,31.9,31.87,31.87,8000.0,24.8864,24.8942,24.8708,24.8708,8000.0
2012-02-24 13:25:00,31.87,31.88,31.84,31.85,5600.0,24.8708,24.8786,24.8473,24.8552,5600.0
2012-02-24 13:30:00,31.85,31.86,31.84,31.85,8900.0,24.8552,24.863,24.8473,24.8552,8900.0
2012-02-24 13:35:00,31.84,31.85,31.81,31.81,8800.0,24.8473,24.8552,24.8239,24.8239,8800.0
2012-02-24 13:40:00,31.82,31.82,31.79,31.79,6300.0,24.8317,24.8317,24.8083,24.8083,6300.0
2012-02-24 13:45:00,31.79,31.8,31.76,31.78,14800.0,24.8083,24.8161,24.7849,24.8005,14800.0
2012-02-24 13:50:00,31.77,31.78,31.75,31.76,30700.0,24.7927,24.8005,24.7771,24.7849,30700.0
2012-02-24 13:55:00,31.76,31.77,31.75,31.76,7800.0,24.7849,24.7927,24.7771,24.7849,7800.0
2012-02-24 14:00:00,31.77,31.79,31.77,31.79,16700.0,24.7927,24.8083,24.7927,24.8083,16700.0
2012-02-24 14:05:00,31.79,31.8,31.78,31.8,12400.0,24.8083,24.8161,24.8005,24.8161,12400.0
2012-02-24 14:10:00,31.8,31.83,31.79,31.83,11000.0,24.8161,24.8395,24.8083,24.8395,11000.0
2012-02-24 14:15:00,31.83,31.83,31.79,31.79,16200.0,24.8395,24.8395,24.8083,24.8083,16200.0
2012-02-24 14:20:00,31.79,31.8,31.77,31.77,16500.0,24.8083,24.8161,24.7927,24.7927,16500.0
2012-02-24 14:25:00,31.78,31.79,31.77,31.78,13700.0,24.8005,24.8083,24.7927,24.8005,13700.0
2012-02-24 14:30:00,31.78,31.79,31.73,31.75,24000.0,24.8005,24.8083,24.7615,24.7771,24000.0
2012-02-24 14:35:00,31.75,31.76,31.73,31.76,12900.0,24.7771,24.7849,24.7615,24.7849,12900.0
2012-02-24 14:40:00,31.76,31.78,31.75,31.77,23800.0,24.7849,24.8005,24.7771,24.7927,23800.0
2012-02-24 14:45:00,31.76,31.79,31.76,31.79,17700.0,24.7849,24.8083,24.7849,24.8083,17700.0
2012-02-24 14:50:00,31.78,31.79,31.76,31.76,14600.0,24.8005,24.8083,24.7849,24.7849,14600.0
2012-02-24 14:55:00,31.75,31.78,31.75,31.78,8800.0,24.7771,24.8005,24.7771,24.8005,8800.0
2012-02-24 15:00:00,31.78,31.79,31.77,31.77,14400.0,24.8005,24.8083,24.7927,24.7927,14400.0
2012-02-24 15:05:00,31.77,31.79,31.77,31.79,7500.0,24.7927,24.8083,24.7927,24.8083,7500.0
2012-02-24 15:10:00,31.78,31.79,31.77,31.78,13400.0,24.8005,24.8083,24.7927,24.8005,13400.0
2012-02-24 15:15:00,31.78,31.79,31.77,31.77,25700.0,24.8005,24.8083,24.7927,24.7927,25700.0
2012-02-24 15:20:00,31.77,31.77,31.75,31.75,8300.0,24.7927,24.7927,24.7771,24.7771,8300.0
2012-02-24 15:25:00,31.76,31.78,31.75,31.78,10700.0,24.7849,24.8005,24.7771,24.8005,10700.0
2012-02-24 15:30:00,31.78,31.78,31.75,31.78,27800.0,24.8005,24.8005,24.7771,24.8005,27800.0
2012-02-24 15:35:00,31.78,31.79,31.77,31.79,13000.0,24.8005,24.8083,24.7927,24.8083,13000.0
2012-02-24 15:40:00,31.79,31.8,31.77,31.8,43700.0,24.8083,24.8161,24.7927,24.8161,43700.0
2012-02-24 15:45:00,31.79,31.8,31.78,31.78,39700.0,24.8083,24.8161,24.8005,24.8005,39700.0
2012-02-24 15:50:00,31.79,31.79,31.77,31.77,48100.0,24.8083,24.8083,24.7927,24.7927,48100.0
2012-02-24 15:55:00,31.78,31.78,31.75,31.78,118300.0,24.8005,24.8005,24.7771,24.8005,118300.0
2012-02-27 09:30:00,31.5,31.63,31.46,31.55,57100.0,24.582,24.6835,24.5508,24.621,57100.0
2012-02-27 09:35:00,31.54,31.63,31.53,31.58,9200.0,24.6132,24.6835,24.6054,24.6444,9200.0
2012-02-27 09:40:00,31.59,31.63,31.57,31.57,17800.0,24.6523,24.6835,24.6366,24.6366,17800.0
2012-02-27 09:45:00,31.57,31.6,31.53,31.54,76700.0,24.6366,24.6601,24.6054,24.6132,76700.0
2012-02-27 09:50:00,31.54,31.64,31.54,31.61,57600.0,24.6132,24.6913,24.6132,24.6679,57600.0
2012-02-27 09:55:00,31.61,31.64,31.6,31.62,20400.0,24.6679,24.6913,24.6601,24.6757,20400.0
2012-02-27 10:00:00,31.61,31.66,31.6,31.61,11800.0,24.6679,24.7069,24.6601,24.6679,11800.0
2012-02-27 10:05:00,31.61,31.67,31.6,31.67,7500.0,24.6679,24.7147,24.6601,24.7147,7500.0
2012-02-27 10:10:00,31.66,31.7,31.65,31.65,21000.0,24.7069,24.7381,24.6991,24.6991,21000.0
2012-02-27 10:15:00,31.66,31.71,31.65,31.7,11900.0,24.7069,24.7459,24.6991,24.7381,11900.0
2012-02-27 10:20:00,31.7,31.71,31.67,31.68,7300.0,24.7381,24.7459,24.7147,24.7225,7300.0
2012-02-27 10:25:00,31.68,31.71,31.67,31.71,6600.0,24.7225,24.7459,24.7147,24.7459,6600.0
2012-02-27 10:30:00,31.71,31.71,31.68,31.7,10200.0,24.7459,24.7459,24.7225,24.7381,10200.0
2012-02-27 10:35:00,31.7,31.71,31.68,31.68,10100.0,24.7381,24.7459,24.7225,24.7225,10100.0
2012-02-27 10:40:00,31.68,31.73,31.68,31.72,15600.0,24.7225,24.7615,24.7225,24.7537,15600.0
2012-02-27 10:45:00,31.72,31.74,31.71,31.74,11500.0,24.7537,24.7693,24.7459,24.7693,11500.0
2012-02-27 10:50:00,31.74,31.74,31.69,31.7,20300.0,24.7693,24.7693,24.7303,24.7381,20300.0
2012-02-27 10:55:00,31.7,31.7,31.69,31.7,3800.0,24.7381,24.7381,24.7303,24.7381,3800.0
2012-02-27 11:00:00,31.7,31.73,31.7,31.71,17000.0,24.7381,24.7615,24.7381,24.7459,17000.0
2012-02-27 11:05:00,31.71,31.72,31.7,31.71,8800.0,24.7459,24.7537,24.7381,24.7459,8800.0
2012-02-27 11:10:00,31.72,31.72,31.7,31.7,10200.0,24.7537,24.7537,24.7381,24.7381,10200.0
2012-02-27 11:15:00,31.7,31.72,31.69,31.71,19900.0,24.7381,24.7537,24.7303,24.7459,19900.0
2012-02-27 11:20:00,31.71,31.78,31.71,31.77,28600.0,24.7459,24.8005,24.7459,24.7927,28600.0
2012-02-27 11:25:00,31.77,31.77,31.7,31.71,22200.0,24.7927,24.7927,24.7381,24.7459,22200.0
2012-02-27 11:30:00,31.71,31.73,31.71,31.71,10000.0,24.7459,24.7615,24.7459,24.7459,10000.0
2012-02-27 11:35:00,31.71,31.73,31.71,31.73,5900.0,24.7459,24.7615,24.7459,24.7615,5900.0
2012-02-27 11:40:00,31.73,31.74,31.72,31.72,6900.0,24.7615,24.7693,24.7537,24.7537,6900.0
2012-02-27 11:45:00,31.71,31.72,31.69,31.7,7300.0,24.7459,24.7537,24.7303,24.7381,7300.0
2012-02-27 11:50:00,31.69,31.71,31.67,31.69,19900.0,24.7303,24.7459,24.7147,24.7303,19900.0
2012-02-27 11:55:00,31.68,31.69,31.67,31.69,14300.0,24.7225,24.7303,24.7147,24.7303,14300.0
2012-02-27 12:00:00,31.69,31.71,31.69,31.71,4600.0,24.7303,24.7459,24.7303,24.7459,4600.0
2012-02-27 12:05:00,31.71,31.71,31.7,31.7,4000.0,24.7459,24.7459,24.7381,24.7381,4000.0
2012-02-27 12:10:00,31.7,31.71,31.69,31.7,11000.0,24.7381,24.7459,24.7303,24.7381,11000.0
2012-02-27 12:15:00,31.7,31.7,31.68,31.68,16800.0,24.7381,24.7381,24.7225,24.7225,16800.0
2012-02-27 12:20:00,31.69,31.69,31.67,31.67,3700.0,24.7303,24.7303,24.7147,24.7147,3700.0
2012-02-27 12:25:00,31.67,31.68,31.67,31.67,4100.0,24.7147,24.7225,24.7147,24.7147,4100.0
2012-02-27 12:30:00,31.68,31.68,31.67,31.68,10000.0,24.7225,24.7225,24.7147,24.7225,10000.0
2012-02-27 12:35:00,31.66,31.67,31.66,31.66,7100.0,24.7069,24.7147,24.7069,24.7069,7100.0
2012-02-27 12:40:00,31.66,31.67,31.66,31.67,5100.0,24.7069,24.7147,24.7069,24.7147,5100.0
2012-02-27 12:45:00,31.67,31.69,31.66,31.69,11100.0,24.7147,24.7303,24.7069,24.7303,11100.0
2012-02-27 12:50:00,31.69,31.74,31.69,31.72,28600.0,24.7303,24.7693,24.7303,24.7537,28600.0
2012-02-27 12:55:00,31.71,31.71,31.7,31.71,5600.0,24.7459,24.7459,24.7381,24.7459,5600.0
2012-02-27 13:00:00,31.7,31.72,31.69,31.7,9000.0,24.7381,24.7537,24.7303,24.7381,9000.0
2012-02-27 13:05:00,31.69,31.69,31.67,31.67,8400.0,24.7303,24.7303,24.7147,24.7147,8400.0
2012-02-27 13:10:00,31.67,31.67,31.66,31.66,2600.0,24.7147,24.7147,24.7069,24.7069,2600.0
2012-02-27 13:15:00,31.67,31.67,31.65,31.67,13000.0,24.7147,24.7147,24.6991,24.7147,13000.0
2012-02-27 13:20:00,31.67,31.67,31.66,31.66,4900.0,24.7147,24.7147,24.7069,24.7069,4900.0
2012-02-27 13:25:00,31.66,31.66,31.64,31.64,6000.0,24.7069,24.7069,24.6913,24.6913,6000.0
2012-02-27 13:30:00,31.65,31.65,31.64,31.64,4500.0,24.6991,24.6991,24.6913,24.6913,4500.0
2012-02-27 13:35:00,31.65,31.65,31.63,31.64,9200.0,24.6991,24.6991,24.6835,24.6913,9200.0
2012-02-27 13:40:00,31.64,31.65,31.63,31.64,5700.0,24.6913,24.6991,24.6835,24.6913,5700.0
2012-02-27 13:45:00,31.65,31.65,31.64,31.64,10700.0,24.6991,24.6991,24.6913,24.6913,10700.0
2012-02-27 13:50:00,31.64,31.64,31.58,31.58,13600.0,24.6913,24.6913,24.6444,24.6444,13600.0
2012-02-27 13:55:00,31.58,31.6,31.58,31.6,8100.0,24.6444,24.6601,24.6444,24.6601,8100.0
2012-02-27 14:00:00,31.6,31.63,31.6,31.62,8700.0,24.6601,24.6835,24.6601,24.6757,8700.0
2012-02-27 14:05:00,31.63,31.67,31.62,31.67,12500.0,24.6835,24.7147,24.6757,24.7147,12500.0
2012-02-27 14:10:00,31.67,31.67,31.66,31.66,5100.0,24.7147,24.7147,24.7069,24.7069,5100.0
2012-02-27 14:15:00,31.66,31.67,31.63,31.63,17900.0,24.7069,24.7147,24.6835,24.6835,17900.0
2012-02-27 14:20:00,31.64,31.64,31.61,31.62,6000.0,24.6913,24.6913,24.6679,24.6757,6000.0
2012-02-27 14:25:00,31.62,31.62,31.61,31.62,8700.0,24.6757,24.6757,24.6679,24.6757,8700.0
2012-02-27 14:30:00,31.62,31.63,31.61,31.61,13300.0,24.6757,24.6835,24.6679,24.6679,13300.0
2012-02-27 14:35:00,31.61,31.62,31.6,31.61,10300.0,24.6679,24.6757,24.6601,24.6679,10300.0
2012-02-27 14:40:00,31.61,31.64,31.6,31.64,11300.0,24.6679,24.6913,24.6601,24.6913,11300.0
2012-02-27 14:45:00,31.64,31.64,31.62,31.62,45100.0,24.6913,24.6913,24.6757,24.6757,45100.0
2012-02-27 14:50:00,31.63,31.63,31.6,31.61,19100.0,24.6835,24.6835,24.6601,24.6679,19100.0
2012-02-27 14:55:00,31.61,31.61,31.6,31.61,10200.0,24.6679,24.6679,24.6601,24.6679,10200.0
2012-02-27 15:00:00,31.61,31.67,31.6,31.67,39300.0,24.6679,24.7147,24.6601,24.7147,39300.0
2012-02-27 15:05:00,31.66,31.67,31.62,31.63,19700.0,24.7069,24.7147,24.6757,24.6835,19700.0
2012-02-27 15:10:00,31.63,31.64,31.6,31.6,25600.0,24.6835,24.6913,24.6601,24.6601,25600.0
2012-02-27 15:15:00,31.61,31.61,31.58,31.59,29800.0,24.6679,24.6679,24.6444,24.6523,29800.0
2012-02-27 15:20:00,31.59,31.61,31.59,31.61,19600.0,24.6523,24.6679,24.6523,24.6679,19600.0
2012-02-27 15:25:00,31.6,31.62,31.6,31.61,15900.0,24.6601,24.6757,24.6601,24.6679,15900.0
2012-02-27 15:30:00,31.61,31.63,31.59,31.59,35500.0,24.6679,24.6835,24.6523,24.6523,35500.0
2012-02-27 15:35:00,31.6,31.63,31.59,31.6,56100.0,24.6601,24.6835,24.6523,24.6601,56100.0
2012-02-27 15:40:00,31.6,31.62,31.58,31.61,40700.0,24.6601,24.6757,24.6444,24.6679,40700.0
2012-02-27 15:45:00,31.6,31.61,31.56,31.59,50300.0,24.6601,24.6679,24.6288,24.6523,50300.0
2012-02-27 15:50:00,31.59,31.6,31.58,31.6,48400.0,24.6523,24.6601,24.6444,24.6601,48400.0
2012-02-27 15:55:00,31.59,31.62,31.56,31.56,215500.0,24.6523,24.6757,24.6288,24.6288,215500.0
2012-02-28 09:30:00,31.53,31.61,31.5,31.56,64000.0,24.6054,24.6679,24.582,24.6288,64000.0
2012-02-28 09:35:00,31.56,31.62,31.53,31.62,14700.0,24.6288,24.6757,24.6054,24.6757,14700.0
2012-02-28 09:40:00,31.62,31.65,31.42,31.42,36000.0,24.6757,24.6991,24.5196,24.5196,36000.0
2012-02-28 09:45:00,31.41,31.51,31.4,31.48,36600.0,24.5118,24.5898,24.504,24.5664,36600.0
2012-02-28 09:50:00,31.48,31.56,31.48,31.49,21700.0,24.5664,24.6288,24.5664,24.5742,21700.0
2012-02-28 09:55:00,31.49,31.49,31.42,31.46,19900.0,24.5742,24.5742,24.5196,24.5508,19900.0
2012-02-28 10:00:00,31.46,31.5,31.44,31.5,52100.0,24.5508,24.582,24.5352,24.582,52100.0
2012-02-28 10:05:00,31.5,31.51,31.44,31.44,36500.0,24.582,24.5898,24.5352,24.5352,36500.0
2012-02-28 10:10:00,31.43,31.49,31.43,31.46,17400.0,24.5274,24.5742,24.5274,24.5508,17400.0
2012-02-28 10:15:00,31.47,31.5,31.44,31.5,21400.0,24.5586,24.582,24.5352,24.582,21400.0
2012-02-28 10:20:00,31.5,31.54,31.5,31.52,21000.0,24.582,24.6132,24.582,24.5976,21000.0
2012-02-28 10:25:00,31.52,31.56,31.52,31.56,19600.0,24.5976,24.6288,24.5976,24.6288,19600.0
2012-02-28 10:30:00,31.56,31.59,31.54,31.55,45700.0,24.6288,24.6523,24.6132,24.621,45700.0
2012-02-28 10:35:00,31.55,31.55,31.51,31.51,14700.0,24.621,24.621,24.5898,24.5898,14700.0
2012-02-28 10:40:00,31.52,31.59,31.52,31.57,31500.0,24.5976,24.6523,24.5976,24.6366,31500.0
2012-02-28 10:45:00,31.57,31.57,31.53,31.53,8700.0,24.6366,24.6366,24.6054,24.6054,8700.0
2012-02-28 10:50:00,31.54,31.54,31.49,31.51,41500.0,24.6132,24.6132,24.5742,24.5898,41500.0
2012-02-28 10:55:00,31.52,31.55,31.52,31.55,5400.0,24.5976,24.621,24.5976,24.621,5400.0
2012-02-28 11:00:00,31.56,31.59,31.55,31.56,13500.0,24.6288,24.6523,24.621,24.6288,13500.0
2012-02-28 11:05:00,31.56,31.57,31.54,31.55,28700.0,24.6288,24.6366,24.6132,24.621,28700.0
2012-02-28 11:10:00,31.54,31.54,31.52,31.53,11100.0,24.6132,24.6132,24.5976,24.6054,11100.0
2012-02-28 11:15:00,31.54,31.54,31.51,31.53,12600.0,24.6132,24.6132,24.5898,24.6054,12600.0
2012-02-28 11:20:00,31.53,31.54,31.5,31.54,27000.0,24.6054,24.6132,24.582,24.6132,27000.0
2012-02-28 11:25:00,31.55,31.56,31.52,31.52,17800.0,24.621,24.6288,24.5976,24.5976,17800.0
2012-02-28 11:30:00,31.53,31.53,31.51,31.52,13100.0,24.6054,24.6054,24.5898,24.5976,13100.0
2012-02-28 11:35:00,31.52,31.53,31.52,31.53,3900.0,24.5976,24.6054,24.5976,24.6054,3900.0
2012-02-28 11:40:00,31.52,31.53,31.47,31.48,21400.0,24.5976,24.6054,24.5586,24.5664,21400.0
2012-02-28 11:45:00,31.49,31.52,31.49,31.5,11000.0,24.5742,24.5976,24.5742,24.582,11000.0
2012-02-28 11:50:00,31.51,31.51,31.48,31.51,15300.0,24.5898,24.5898,24.5664,24.5898,15300.0
2012-02-28 11:55:00,31.5,31.51,31.49,31.5,9300.0,24.582,24.5898,24.5742,24.582,9300.0
2012-02-28 12:00:00,31.51,31.52,31.5,31.52,8300.0,24.5898,24.5976,24.582,24.5976,8300.0
2012-02-28 12:05:00,31.52,31.52,31.49,31.5,14900.0,24.5976,24.5976,24.5742,24.582,14900.0
2012-02-28 12:10:00,31.5,31.5,31.45,31.45,18600.0,24.582,24.582,24.543,24.543,18600.0
2012-02-28 12:15:00,31.45,31.46,31.44,31.45,15900.0,24.543,24.5508,24.5352,24.543,15900.0
2012-02-28 12:20:00,31.45,31.45,31.44,31.45,5700.0,24.543,24.543,24.5352,24.543,5700.0
2012-02-28 12:25:00,31.44,31.45,31.4,31.42,19500.0,24.5352,24.543,24.504,24.5196,19500.0
2012-02-28 12:30:00,31.42,31.44,31.41,31.43,17100.0,24.5196,24.5352,24.5118,24.5274,17100.0
2012-02-28 12:35:00,31.43,31.44,31.4,31.44,9600.0,24.5274,24.5352,24.504,24.5352,9600.0
2012-02-28 12:40:00,31.43,31.44,31.43,31.43,7600.0,24.5274,24.5352,24.5274,24.5274,7600.0
2012-02-28 12:45:00,31.44,31.46,31.44,31.44,9700.0,24.5352,24.5508,24.5352,24.5352,9700.0
2012-02-28 12:50:00,31.44,31.46,31.43,31.46,19500.0,24.5352,24.5508,24.5274,24.5508,19500.0
2012-02-28 12:55:00,31.46,31.46,31.45,31.45,3400.0,24.5508,24.5508,24.543,24.543,3400.0
2012-02-28 13:00:00,31.46,31.46,31.44,31.45,12400.0,24.5508,24.5508,24.5352,24.543,12400.0
2012-02-28 13:05:00,31.46,31.47,31.45,31.46,10900.0,24.5508,24.5586,24.543,24.5508,10900.0
2012-02-28 13:10:00,31.46,31.46,31.45,31.46,700.0,24.5508,24.5508,24.543,24.5508,700.0
2012-02-28 13:15:00,31.46,31.46,31.45,31.45,3300.0,24.5508,24.5508,24.543,24.543,3300.0
2012-02-28 13:20:00,31.46,31.46,31.45,31.45,5100.0,24.5508,24.5508,24.543,24.543,5100.0
2012-02-28 13:25:00,31.46,31.46,31.45,31.46,2400.0,24.5508,24.5508,24.543,24.5508,2400.0
2012-02-28 13:30:00,31.46,31.46,31.43,31.44,13100.0,24.5508,24.5508,24.5274,24.5352,13100.0
2012-02-28 13:35:00,31.43,31.44,31.43,31.44,1900.0,24.5274,24.5352,24.5274,24.5352,1900.0
2012-02-28 13:40:00,31.44,31.44,31.41,31.42,8900.0,24.5352,24.5352,24.5118,24.5196,8900.0
2012-02-28 13:45:00,31.41,31.42,31.38,31.38,16200.0,24.5118,24.5196,24.4884,24.4884,16200.0
2012-02-28 13:50:00,31.39,31.39,31.36,31.37,9300.0,24.4962,24.4962,24.4728,24.4806,9300.0
2012-02-28 13:55:00,31.36,31.39,31.36,31.39,8500.0,24.4728,24.4962,24.4728,24.4962,8500.0
2012-02-28 14:00:00,31.39,31.42,31.39,31.4,27100.0,24.4962,24.5196,24.4962,24.504,27100.0
2012-02-28 14:05:00,31.41,31.41,31.38,31.38,10300.0,24.5118,24.5118,24.4884,24.4884,10300.0
2012-02-28 14:10:00,31.38,31.39,31.37,31.38,17400.0,24.4884,24.4962,24.4806,24.4884,17400.0
2012-02-28 14:15:00,31.37,31.39,31.36,31.36,15000.0,24.4806,24.4962,24.4728,24.4728,15000.0
2012-02-28 14:20:00,31.37,31.37,31.33,31.33,15200.0,24.4806,24.4806,24.4494,24.4494,15200.0
2012-02-28 14:25:00,31.33,31.34,31.31,31.31,5100.0,24.4494,24.4572,24.4337,24.4337,5100.0
2012-02-28 14:30:00,31.32,31.33,31.31,31.32,15600.0,24.4415,24.4494,24.4337,24.4415,15600.0
2012-02-28 14:35:00,31.31,31.32,31.3,31.31,17000.0,24.4337,24.4415,24.4259,24.4337,17000.0
2012-02-28 14:40:00,31.31,31.32,31.31,31.32,6800.0,24.4337,24.4415,24.4337,24.4415,6800.0
2012-02-28 14:45:00,31.32,31.35,31.32,31.35,20500.0,24.4415,24.465,24.4415,24.465,20500.0
2012-02-28 14:50:00,31.35,31.36,31.35,31.36,7500.0,24.465,24.4728,24.465,24.4728,7500.0
2012-02-28 14:55:00,31.35,31.39,31.35,31.39,15500.0,24.465,24.4962,24.465,24.4962,15500.0
2012-02-28 15:00:00,31.38,31.39,31.38,31.39,6500.0,24.4884,24.4962,24.4884,24.4962,6500.0
2012-02-28 15:05:00,31.39,31.4,31.38,31.39,13100.0,24.4962,24.504,24.4884,24.4962,13100.0
2012-02-28 15:10:00,31.4,31.43,31.38,31.43,88800.0,24.504,24.5274,24.4884,24.5274,88800.0
2012-02-28 15:15:00,31.43,31.45,31.43,31.45,13500.0,24.5274,24.543,24.5274,24.543,13500.0
2012-02-28 15:20:00,31.45,31.46,31.45,31.46,27700.0,24.543,24.5508,24.543,24.5508,27700.0
2012-02-28 15:25:00,31.46,31.49,31.45,31.49,48700.0,24.5508,24.5742,24.543,24.5742,48700.0
2012-02-28 15:30:00,31.49,31.49,31.43,31.43,43300.0,24.5742,24.5742,24.5274,24.5274,43300.0
2012-02-28 15:35:00,31.43,31.45,31.43,31.45,28800.0,24.5274,24.543,24.5274,24.543,28800.0
2012-02-28 15:40:00,31.45,31.47,31.44,31.45,65300.0,24.543,24.5586,24.5352,24.543,65300.0
2012-02-28 15:45:00,31.45,31.46,31.41,31.41,78300.0,24.543,24.5508,24.5118,24.5118,78300.0
2012-02-28 15:50:00,31.42,31.42,31.4,31.41,100300.0,24.5196,24.5196,24.504,24.5118,100300.0
2012-02-28 15:55:00,31.42,31.42,31.39,31.4,179200.0,24.5196,24.5196,24.4962,24.504,179200.0
2012-02-29 09:30:00,31.48,31.62,31.46,31.6,75900.0,24.5664,24.6757,24.5508,24.6601,75900.0
2012-02-29 09:35:00,31.6,31.64,31.52,31.63,15300.0,24.6601,24.6913,24.5976,24.6835,15300.0
2012-02-29 09:40:00,31.64,31.77,31.63,31.77,21300.0,24.6913,24.7927,24.6835,24.7927,21300.0
2012-02-29 09:45:00,31.75,31.75,31.7,31.74,41100.0,24.7771,24.7771,24.7381,24.7693,41100.0
2012-02-29 09:50:00,31.73,31.73,31.71,31.72,8800.0,24.7615,24.7615,24.7459,24.7537,8800.0
2012-02-29 09:55:00,31.72,31.74,31.71,31.71,21900.0,24.7537,24.7693,24.7459,24.7459,21900.0
2012-02-29 10:00:00,31.72,31.75,31.66,31.66,52200.0,24.7537,24.7771,24.7069,24.7069,52200.0
2012-02-29 10:05:00,31.66,31.67,31.63,31.65,24500.0,24.7069,24.7147,24.6835,24.6991,24500.0
2012-02-29 10:10:00,31.66,31.68,31.65,31.68,21800.0,24.7069,24.7225,24.6991,24.7225,21800.0
2012-02-29 10:15:00,31.68,31.71,31.66,31.66,58500.0,24.7225,24.7459,24.7069,24.7069,58500.0
2012-02-29 10:20:00,31.67,31.68,31.67,31.68,10500.0,24.7147,24.7225,24.7147,24.7225,10500.0
2012-02-29 10:25:00,31.67,31.69,31.67,31.69,44300.0,24.7147,24.7303,24.7147,24.7303,44300.0
2012-02-29 10:30:00,31.69,31.69,31.67,31.67,47100.0,24.7303,24.7303,24.7147,24.7147,47100.0
2012-02-29 10:35:00,31.67,31.68,31.61,31.62,53600.0,24.7147,24.7225,24.6679,24.6757,53600.0
2012-02-29 10:40:00,31.62,31.62,31.59,31.61,28900.0,24.6757,24.6757,24.6523,24.6679,28900.0
2012-02-29 10:45:00,31.6,31.61,31.57,31.58,25900.0,24.6601,24.6679,24.6366,24.6444,25900.0
2012-02-29 10:50:00,31.57,31.57,31.51,31.52,32500.0,24.6366,24.6366,24.5898,24.5976,32500.0
2012-02-29 10:55:00,31.53,31.57,31.51,31.56,24800.0,24.6054,24.6366,24.5898,24.6288,24800.0
2012-02-29 11:00:00,31.55,31.59,31.54,31.55,33100.0,24.621,24.6523,24.6132,24.621,33100.0
2012-02-29 11:05:00,31.54,31.55,31.51,31.53,14700.0,24.6132,24.621,24.5898,24.6054,14700.0
2012-02-29 11:10:00,31.53,31.53,31.45,31.45,12200.0,24.6054,24.6054,24.543,24.543,12200.0
2012-02-29 11:15:00,31.45,31.48,31.44,31.45,28200.0,24.543,24.5664,24.5352,24.543,28200.0
2012-02-29 11:20:00,31.45,31.47,31.44,31.46,42300.0,24.543,24.5586,24.5352,24.5508,42300.0
2012-02-29 11:25:00,31.45,31.46,31.43,31.43,17200.0,24.543,24.5508,24.5274,24.5274,17200.0
2012-02-29 11:30:00,31.42,31.46,31.42,31.44,17800.0,24.5196,24.5508,24.5196,24.5352,17800.0
2012-02-29 11:35:00,31.43,31.46,31.43,31.45,7400.0,24.5274,24.5508,24.5274,24.543,7400.0
2012-02-29 11:40:00,31.45,31.48,31.44,31.44,11100.0,24.543,24.5664,24.5352,24.5352,11100.0
2012-02-29 11:45:00,31.45,31.48,31.44,31.47,6300.0,24.543,24.5664,24.5352,24.5586,6300.0
2012-02-29 11:50:00,31.47,31.48,31.46,31.46,7800.0,24.5586,24.5664,24.5508,24.5508,7800.0
2012-02-29 11:55:00,31.47,31.5,31.44,31.45,28800.0,24.5586,24.582,24.5352,24.543,28800.0
2012-02-29 12:00:00,31.45,31.45,31.44,31.45,7600.0,24.543,24.543,24.5352,24.543,7600.0
2012-02-29 12:05:00,31.45,31.45,31.43,31.45,14800.0,24.543,24.543,24.5274,24.543,14800.0
2012-02-29 12:10:00,31.44,31.46,31.43,31.46,8600.0,24.5352,24.5508,24.5274,24.5508,8600.0
2012-02-29 12:15:00,31.46,31.47,31.45,31.46,8200.0,24.5508,24.5586,24.543,24.5508,8200.0
2012-02-29 12:20:00,31.46,31.49,31.45,31.48,10700.0,24.5508,24.5742,24.543,24.5664,10700.0
2012-02-29 12:25:00,31.47,31.49,31.47,31.48,6500.0,24.5586,24.5742,24.5586,24.5664,6500.0
2012-02-29 12:30:00,31.48,31.49,31.47,31.48,7300.0,24.5664,24.5742,24.5586,24.5664,7300.0
2012-02-29 12:35:00,31.48,31.49,31.46,31.46,22300.0,24.5664,24.5742,24.5508,24.5508,22300.0
2012-02-29 12:40:00,31.46,31.46,31.43,31.43,17500.0,24.5508,24.5508,24.5274,24.5274,17500.0
2012-02-29 12:45:00,31.44,31.45,31.41,31.41,9500.0,24.5352,24.543,24.5118,24.5118,9500.0
2012-02-29 12:50:00,31.41,31.44,31.41,31.44,9300.0,24.5118,24.5352,24.5118,24.5352,9300.0
2012-02-29 12:55:00,31.43,31.44,31.43,31.44,7400.0,24.5274,24.5352,24.5274,24.5352,7400.0
2012-02-29 13:00:00,31.44,31.47,31.44,31.46,14900.0,24.5352,24.5586,24.5352,24.5508,14900.0
2012-02-29 13:05:00,31.46,31.48,31.45,31.48,79700.0,24.5508,24.5664,24.543,24.5664,79700.0
2012-02-29 13:10:00,31.47,31.49,31.42,31.42,43400.0,24.5586,24.5742,24.5196,24.5196,43400.0
2012-02-29 13:15:00,31.42,31.44,31.41,31.42,144500.0,24.5196,24.5352,24.5118,24.5196,144500.0
2012-02-29 13:20:00,31.42,31.43,31.41,31.42,14900.0,24.5196,24.5274,24.5118,24.5196,14900.0
2012-02-29 13:25:00,31.42,31.42,31.39,31.4,17400.0,24.5196,24.5196,24.4962,24.504,17400.0
2012-02-29 13:30:00,31.4,31.4,31.37,31.39,14800.0,24.504,24.504,24.4806,24.4962,14800.0
2012-02-29 13:35:00,31.4,31.4,31.36,31.38,19400.0,24.504,24.504,24.4728,24.4884,19400.0
2012-02-29 13:40:00,31.37,31.4,31.37,31.4,40400.0,24.4806,24.504,24.4806,24.504,40400.0
2012-02-29 13:45:00,31.4,31.4,31.32,31.33,110100.0,24.504,24.504,24.4415,24.4494,110100.0
2012-02-29 13:50:00,31.34,31.34,31.32,31.32,11500.0,24.4572,24.4572,24.4415,24.4415,11500.0
2012-02-29 13:55:00,31.32,31.33,31.27,31.3,81800.0,24.4415,24.4494,24.4025,24.4259,81800.0
2012-02-29 14:00:00,31.3,31.3,31.28,31.3,29200.0,24.4259,24.4259,24.4103,24.4259,29200.0
2012-02-29 14:05:00,31.29,31.3,31.29,31.29,19400.0,24.4181,24.4259,24.4181,24.4181,19400.0
2012-02-29 14:10:00,31.29,31.3,31.23,31.25,95200.0,24.4181,24.4259,24.3713,24.3869,95200.0
2012-02-29 14:15:00,31.25,31.28,31.25,31.28,30600.0,24.3869,24.4103,24.3869,24.4103,30600.0
2012-02-29 14:20:00,31.28,31.29,31.27,31.29,15100.0,24.4103,24.4181,24.4025,24.4181,15100.0
2012-02-29 14:25:00,31.3,31.3,31.27,31.28,34400.0,24.4259,24.4259,24.4025,24.4103,34400.0
2012-02-29 14:30:00,31.28,31.3,31.25,31.25,24300.0,24.4103,24.4259,24.3869,24.3869,24300.0
2012-02-29 14:35:00,31.26,31.29,31.26,31.29,9800.0,24.3947,24.4181,24.3947,24.4181,9800.0
2012-02-29 14:40:00,31.28,31.29,31.28,31.29,12900.0,24.4103,24.4181,24.4103,24.4181,12900.0
2012-02-29 14:45:00,31.29,31.3,31.28,31.3,49300.0,24.4181,24.4259,24.4103,24.4259,49300.0
2012-02-29 14:50:00,31.3,31.3,31.29,31.3,23400.0,24.4259,24.4259,24.4181,24.4259,23400.0
2012-02-29 14:55:00,31.3,31.32,31.28,31.29,22400.0,24.4259,24.4415,24.4103,24.4181,22400.0
2012-02-29 15:00:00,31.28,31.29,31.24,31.26,38500.0,24.4103,24.4181,24.3791,24.3947,38500.0
2012-02-29 15:05:00,31.26,31.28,31.26,31.28,8400.0,24.3947,24.4103,24.3947,24.4103,8400.0
2012-02-29 15:10:00,31.28,31.29,31.27,31.29,10100.0,24.4103,24.4181,24.4025,24.4181,10100.0
2012-02-29 15:15:00,31.29,31.29,31.26,31.27,20200.0,24.4181,24.4181,24.3947,24.4025,20200.0
2012-02-29 15:20:00,31.27,31.27,31.23,31.24,20000.0,24.4025,24.4025,24.3713,24.3791,20000.0
2012-02-29 15:25:00,31.24,31.27,31.24,31.27,15600.0,24.3791,24.4025,24.3791,24.4025,15600.0
2012-02-29 15:30:00,31.27,31.27,31.23,31.25,37900.0,24.4025,24.4025,24.3713,24.3869,37900.0
2012-02-29 15:35:00,31.25,31.25,31.19,31.2,58500.0,24.3869,24.3869,24.3401,24.3479,58500.0
2012-02-29 15:40:00,31.21,31.27,31.19,31.26,55600.0,24.3557,24.4025,24.3401,24.3947,55600.0
2012-02-29 15:45:00,31.26,31.31,31.25,31.28,143400.0,24.3947,24.4337,24.3869,24.4103,143400.0
2012-02-29 15:50:00,31.28,31.29,31.22,31.24,120600.0,24.4103,24.4181,24.3635,24.3791,120600.0
2012-02-29 15:55:00,31.25,31.25,31.2,31.21,223300.0,24.3869,24.3869,24.3479,24.3557,223300.0
2012-03-01 09:30:00,31.24,31.49,31.24,31.48,185900.0,24.3791,24.5742,24.3791,24.5664,185900.0
2012-03-01 09:35:00,31.48,31.57,31.46,31.56,71400.0,24.5664,24.6366,24.5508,24.6288,71400.0
2012-03-01 09:40:00,31.57,31.63,31.56,31.6,27300.0,24.6366,24.6835,24.6288,24.6601,27300.0
2012-03-01 09:45:00,31.6,31.69,31.6,31.68,53700.0,24.6601,24.7303,24.6601,24.7225,53700.0
2012-03-01 09:50:00,31.69,31.74,31.68,31.74,47600.0,24.7303,24.7693,24.7225,24.7693,47600.0
2012-03-01 09:55:00,31.74,31.8,31.72,31.74,118700.0,24.7693,24.8161,24.7537,24.7693,118700.0
2012-03-01 10:00:00,31.74,31.75,31.5,31.55,152600.0,24.7693,24.7771,24.582,24.621,152600.0
2012-03-01 10:05:00,31.55,31.59,31.54,31.59,39700.0,24.621,24.6523,24.6132,24.6523,39700.0
2012-03-01 10:10:00,31.59,31.66,31.58,31.6,26300.0,24.6523,24.7069,24.6444,24.6601,26300.0
2012-03-01 10:15:00,31.6,31.7,31.6,31.7,25000.0,24.6601,24.7381,24.6601,24.7381,25000.0
2012-03-01 10:20:00,31.69,31.72,31.69,31.7,29900.0,24.7303,24.7537,24.7303,24.7381,29900.0
2012-03-01 10:25:00,31.7,31.73,31.7,31.7,9500.0,24.7381,24.7615,24.7381,24.7381,9500.0
2012-03-01 10:30:00,31.71,31.71,31.65,31.7,46000.0,24.7459,24.7459,24.6991,24.7381,46000.0
2012-03-01 10:35:00,31.7,31.74,31.7,31.73,19500.0,24.7381,24.7693,24.7381,24.7615,19500.0
2012-03-01 10:40:00,31.73,31.78,31.73,31.76,74000.0,24.7615,24.8005,24.7615,24.7849,74000.0
2012-03-01 10:45:00,31.77,31.78,31.75,31.77,30300.0,24.7927,24.8005,24.7771,24.7927,30300.0
2012-03-01 10:50:00,31.76,31.8,31.74,31.79,36600.0,24.7849,24.8161,24.7693,24.8083,36600.0
2012-03-01 10:55:00,31.8,31.86,31.79,31.86,20800.0,24.8161,24.863,24.8083,24.863,20800.0
2012-03-01 11:00:00,31.85,31.9,31.85,31.89,53400.0,24.8552,24.8942,24.8552,24.8864,53400.0
2012-03-01 11:05:00,31.9,31.9,31.84,31.84,51100.0,24.8942,24.8942,24.8473,24.8473,51100.0
2012-03-01 11:10:00,31.85,31.88,31.84,31.86,27000.0,24.8552,24.8786,24.8473,24.863,27000.0
2012-03-01 11:15:00,31.85,31.9,31.85,31.88,96700.0,24.8552,24.8942,24.8552,24.8786,96700.0
2012-03-01 11:20:00,31.88,31.91,31.85,31.9,86300.0,24.8786,24.902,24.8552,24.8942,86300.0
2012-03-01 11:25:00,31.9,31.95,31.89,31.95,48900.0,24.8942,24.9332,24.8864,24.9332,48900.0
2012-03-01 11:30:00,31.95,32.0,31.94,31.95,106100.0,24.9332,24.9722,24.9254,24.9332,106100.0
2012-03-01 11:35:00,31.96,31.99,31.93,31.95,88700.0,24.941,24.9644,24.9176,24.9332,88700.0
2012-03-01 11:40:00,31.94,31.99,31.94,31.97,32200.0,24.9254,24.9644,24.9254,24.9488,32200.0
2012-03-01 11:45:00,31.97,31.99,31.96,31.97,19800.0,24.9488,24.9644,24.941,24.9488,19800.0
2012-03-01 11:50:00,31.96,31.97,31.91,31.96,101900.0,24.941,24.9488,24.902,24.941,101900.0
2012-03-01 11:55:00,31.96,31.96,31.94,31.95,31900.0,24.941,24.941,24.9254,24.9332,31900.0
2012-03-01 12:00:00,31.95,31.98,31.95,31.98,19500.0,24.9332,24.9566,24.9332,24.9566,19500.0
2012-03-01 12:05:00,31.98,31.98,31.97,31.97,56400.0,24.9566,24.9566,24.9488,24.9488,56400.0
2012-03-01 12:10:00,31.98,31.99,31.97,31.98,34300.0,24.9566,24.9644,24.9488,24.9566,34300.0
2012-03-01 12:15:00,31.99,31.99,31.95,31.95,35700.0,24.9644,24.9644,24.9332,24.9332,35700.0
2012-03-01 12:20:00,31.95,31.99,31.95,31.99,68600.0,24.9332,24.9644,24.9332,24.9644,68600.0
2012-03-01 12:25:00,31.98,32.0,31.98,32.0,46000.0,24.9566,24.9722,24.9566,24.9722,46000.0
2012-03-01 12:30:00,31.99,32.03,31.99,32.03,114000.0,24.9644,24.9956,24.9644,24.9956,114000.0
2012-03-01 12:35:00,32.03,32.03,32.0,32.0,90900.0,24.9956,24.9956,24.9722,24.9722,90900.0
2012-03-01 12:40:00,32.0,32.01,32.0,32.01,9600.0,24.9722,24.98,24.9722,24.98,9600.0
2012-03-01 12:45:00,32.0,32.02,32.0,32.02,38800.0,24.9722,24.9878,24.9722,24.9878,38800.0
2012-03-01 12:50:00,32.01,32.02,31.99,31.99,37800.0,24.98,24.9878,24.9644,24.9644,37800.0
2012-03-01 12:55:00,32.0,32.01,31.98,32.0,40300.0,24.9722,24.98,24.9566,24.9722,40300.0
2012-03-01 13:00:00,32.0,32.0,31.98,31.99,14100.0,24.9722,24.9722,24.9566,24.9644,14100.0
2012-03-01 13:05:00,31.98,31.99,31.98,31.99,13600.0,24.9566,24.9644,24.9566,24.9644,13600.0
2012-03-01 13:10:00,31.98,32.0,31.98,31.99,33100.0,24.9566,24.9722,24.9566,24.9644,33100.0
2012-03-01 13:15:00,31.99,32.0,31.98,32.0,25500.0,24.9644,24.9722,24.9566,24.9722,25500.0
2012-03-01 13:20:00,32.0,32.02,31.99,32.01,49600.0,24.9722,24.9878,24.9644,24.98,49600.0
2012-03-01 13:25:00,32.02,32.05,32.02,32.04,33800.0,24.9878,25.0112,24.9878,25.0034,33800.0
2012-03-01 13:30:00,32.04,32.05,32.02,32.02,29900.0,25.0034,25.0112,24.9878,24.9878,29900.0
2012-03-01 13:35:00,32.02,32.03,32.0,32.01,17400.0,24.9878,24.9956,24.9722,24.98,17400.0
2012-03-01 13:40:00,32.0,32.01,32.0,32.01,8900.0,24.9722,24.98,24.9722,24.98,8900.0
2012-03-01 13:45:00,32.01,32.01,32.0,32.01,9000.0,24.98,24.98,24.9722,24.98,9000.0
2012-03-01 13:50:00,32.01,32.01,32.0,32.01,15200.0,24.98,24.98,24.9722,24.98,15200.0
2012-03-01 13:55:00,32.0,32.01,32.0,32.0,28600.0,24.9722,24.98,24.9722,24.9722,28600.0
2012-03-01 14:00:00,32.0,32.01,32.0,32.0,18200.0,24.9722,24.98,24.9722,24.9722,18200.0
2012-03-01 14:05:00,32.0,32.01,31.99,32.0,72700.0,24.9722,24.98,24.9644,24.9722,72700.0
2012-03-01 14:10:00,32.01,32.01,32.0,32.0,13600.0,24.98,24.98,24.9722,24.9722,13600.0
2012-03-01 14:15:00,32.0,32.01,32.0,32.0,13100.0,24.9722,24.98,24.9722,24.9722,13100.0
2012-03-01 14:20:00,32.0,32.01,31.95,31.96,15200.0,24.9722,24.98,24.9332,24.941,15200.0
2012-03-01 14:25:00,31.95,31.96,31.95,31.96,16700.0,24.9332,24.941,24.9332,24.941,16700.0
2012-03-01 14:30:00,31.95,31.99,31.95,31.98,63800.0,24.9332,24.9644,24.9332,24.9566,63800.0
2012-03-01 14:35:00,31.98,31.98,31.96,31.96,18600.0,24.9566,24.9566,24.941,24.941,18600.0
2012-03-01 14:40:00,31.96,31.97,31.96,31.96,12800.0,24.941,24.9488,24.941,24.941,12800.0
2012-03-01 14:45:00,31.96,31.97,31.96,31.96,13500.0,24.941,24.9488,24.941,24.941,13500.0
2012-03-01 14:50:00,31.97,31.99,31.96,31.99,34200.0,24.9488,24.9644,24.941,24.9644,34200.0
2012-03-01 14:55:00,31.99,32.0,31.98,32.0,21900.0,24.9644,24.9722,24.9566,24.9722,21900.0
2012-03-01 15:00:00,32.0,32.0,31.98,32.0,37500.0,24.9722,24.9722,24.9566,24.9722,37500.0
2012-03-01 15:05:00,32.0,32.0,31.98,31.99,49300.0,24.9722,24.9722,24.9566,24.9644,49300.0
2012-03-01 15:10:00,31.98,31.99,31.94,31.96,40700.0,24.9566,24.9644,24.9254,24.941,40700.0
2012-03-01 15:15:00,31.96,31.96,31.91,31.92,44400.0,24.941,24.941,24.902,24.9098,44400.0
2012-03-01 15:20:00,31.91,31.93,31.85,31.91,94700.0,24.902,24.9176,24.8552,24.902,94700.0
2012-03-01 15:25:00,31.9,31.92,31.9,31.92,25000.0,24.8942,24.9098,24.8942,24.9098,25000.0
2012-03-01 15:30:00,31.91,31.92,31.89,31.9,77700.0,24.902,24.9098,24.8864,24.8942,77700.0
2012-03-01 15:35:00,31.9,31.93,31.9,31.93,120100.0,24.8942,24.9176,24.8942,24.9176,120100.0
2012-03-01 15:40:00,31.93,31.97,31.92,31.96,74400.0,24.9176,24.9488,24.9098,24.941,74400.0
2012-03-01 15:45:00,31.97,32.02,31.95,32.02,63000.0,24.9488,24.9878,24.9332,24.9878,63000.0
2012-03-01 15:50:00,32.02,32.04,32.0,32.02,94800.0,24.9878,25.0034,24.9722,24.9878,94800.0
2012-03-01 15:55:00,32.02,32.05,32.0,32.03,180900.0,24.9878,25.0112,24.9722,24.9956,180900.0
2012-03-02 09:30:00,31.99,32.0,31.89,31.92,57400.0,24.9644,24.9722,24.8864,24.9098,57400.0
2012-03-02 09:35:00,31.89,31.94,31.81,31.89,38700.0,24.8864,24.9254,24.8239,24.8864,38700.0
2012-03-02 09:40:00,31.9,31.9,31.8,31.82,22300.0,24.8942,24.8942,24.8161,24.8317,22300.0
2012-03-02 09:45:00,31.82,31.83,31.78,31.79,25600.0,24.8317,24.8395,24.8005,24.8083,25600.0
2012-03-02 09:50:00,31.8,31.83,31.8,31.82,47800.0,24.8161,24.8395,24.8161,24.8317,47800.0
2012-03-02 09:55:00,31.82,31.94,31.81,31.89,59700.0,24.8317,24.9254,24.8239,24.8864,59700.0
2012-03-02 10:00:00,31.88,31.88,31.74,31.75,33900.0,24.8786,24.8786,24.7693,24.7771,33900.0
2012-03-02 10:05:00,31.75,31.76,31.72,31.76,14800.0,24.7771,24.7849,24.7537,24.7849,14800.0
2012-03-02 10:10:00,31.75,31.81,31.75,31.8,21800.0,24.7771,24.8239,24.7771,24.8161,21800.0
2012-03-02 10:15:00,31.79,31.84,31.79,31.83,13600.0,24.8083,24.8473,24.8083,24.8395,13600.0
2012-03-02 10:20:00,31.83,31.83,31.8,31.8,11200.0,24.8395,24.8395,24.8161,24.8161,11200.0
2012-03-02 10:25:00,31.8,31.81,31.79,31.79,11800.0,24.8161,24.8239,24.8083,24.8083,11800.0
2012-03-02 10:30:00,31.8,31.8,31.78,31.78,19500.0,24.8161,24.8161,24.8005,24.8005,19500.0
2012-03-02 10:35:00,31.78,31.79,31.77,31.78,20700.0,24.8005,24.8083,24.7927,24.8005,20700.0
2012-03-02 10:40:00,31.78,31.78,31.77,31.77,13000.0,24.8005,24.8005,24.7927,24.7927,13000.0
2012-03-02 10:45:00,31.78,31.78,31.72,31.72,65100.0,24.8005,24.8005,24.7537,24.7537,65100.0
2012-03-02 10:50:00,31.72,31.74,31.71,31.73,31500.0,24.7537,24.7693,24.7459,24.7615,31500.0
2012-03-02 10:55:00,31.74,31.74,31.68,31.71,25200.0,24.7693,24.7693,24.7225,24.7459,25200.0
2012-03-02 11:00:00,31.71,31.72,31.69,31.69,18100.0,24.7459,24.7537,24.7303,24.7303,18100.0
2012-03-02 11:05:00,31.69,31.7,31.67,31.69,15800.0,24.7303,24.7381,24.7147,24.7303,15800.0
2012-03-02 11:10:00,31.69,31.69,31.67,31.67,14700.0,24.7303,24.7303,24.7147,24.7147,14700.0
2012-03-02 11:15:00,31.67,31.67,31.64,31.66,19700.0,24.7147,24.7147,24.6913,24.7069,19700.0
2012-03-02 11:20:00,31.66,31.68,31.66,31.68,8100.0,24.7069,24.7225,24.7069,24.7225,8100.0
2012-03-02 11:25:00,31.68,31.68,31.67,31.68,6800.0,24.7225,24.7225,24.7147,24.7225,6800.0
2012-03-02 11:30:00,31.68,31.68,31.67,31.68,12200.0,24.7225,24.7225,24.7147,24.7225,12200.0
2012-03-02 11:35:00,31.68,31.69,31.68,31.69,11300.0,24.7225,24.7303,24.7225,24.7303,11300.0
2012-03-02 11:40:00,31.68,31.71,31.68,31.71,58700.0,24.7225,24.7459,24.7225,24.7459,58700.0
2012-03-02 11:45:00,31.72,31.72,31.69,31.7,19300.0,24.7537,24.7537,24.7303,24.7381,19300.0
2012-03-02 11:50:00,31.7,31.71,31.69,31.7,9800.0,24.7381,24.7459,24.7303,24.7381,9800.0
2012-03-02 11:55:00,31.7,31.71,31.69,31.71,15900.0,24.7381,24.7459,24.7303,24.7459,15900.0
2012-03-02 12:00:00,31.71,31.72,31.7,31.72,11900.0,24.7459,24.7537,24.7381,24.7537,11900.0
2012-03-02 12:05:00,31.72,31.75,31.71,31.75,14400.0,24.7537,24.7771,24.7459,24.7771,14400.0
2012-03-02 12:10:00,31.75,31.75,31.73,31.74,18100.0,24.7771,24.7771,24.7615,24.7693,18100.0
2012-03-02 12:15:00,31.73,31.75,31.71,31.75,24600.0,24.7615,24.7771,24.7459,24.7771,24600.0
2012-03-02 12:20:00,31.75,31.75,31.72,31.74,17900.0,24.7771,24.7771,24.7537,24.7693,17900.0
2012-03-02 12:25:00,31.73,31.74,31.72,31.74,15500.0,24.7615,24.7693,24.7537,24.7693,15500.0
2012-03-02 12:30:00,31.74,31.75,31.73,31.74,12900.0,24.7693,24.7771,24.7615,24.7693,12900.0
2012-03-02 12:35:00,31.75,31.75,31.73,31.74,6400.0,24.7771,24.7771,24.7615,24.7693,6400.0
2012-03-02 12:40:00,31.73,31.74,31.73,31.73,16800.0,24.7615,24.7693,24.7615,24.7615,16800.0
2012-03-02 12:45:00,31.73,31.75,31.73,31.75,13500.0,24.7615,24.7771,24.7615,24.7771,13500.0
2012-03-02 12:50:00,31.75,31.75,31.72,31.74,18200.0,24.7771,24.7771,24.7537,24.7693,18200.0
2012-03-02 12:55:00,31.73,31.75,31.73,31.75,26000.0,24.7615,24.7771,24.7615,24.7771,26000.0
2012-03-02 13:00:00,31.75,31.75,31.74,31.74,5800.0,24.7771,24.7771,24.7693,24.7693,5800.0
2012-03-02 13:05:00,31.75,31.79,31.73,31.79,41900.0,24.7771,24.8083,24.7615,24.8083,41900.0
2012-03-02 13:10:00,31.79,31.79,31.73,31.74,12000.0,24.8083,24.8083,24.7615,24.7693,12000.0
2012-03-02 13:15:00,31.74,31.74,31.71,31.74,11100.0,24.7693,24.7693,24.7459,24.7693,11100.0
2012-03-02 13:20:00,31.73,31.73,31.69,31.69,10900.0,24.7615,24.7615,24.7303,24.7303,10900.0
2012-03-02 13:25:00,31.69,31.7,31.68,31.68,9500.0,24.7303,24.7381,24.7225,24.7225,9500.0
2012-03-02 13:30:00,31.69,31.7,31.66,31.67,20000.0,24.7303,24.7381,24.7069,24.7147,20000.0
2012-03-02 13:35:00,31.67,31.68,31.65,31.67,15900.0,24.7147,24.7225,24.6991,24.7147,15900.0
2012-03-02 13:40:00,31.68,31.69,31.68,31.69,5900.0,24.7225,24.7303,24.7225,24.7303,5900.0
2012-03-02 13:45:00,31.69,31.69,31.64,31.65,11400.0,24.7303,24.7303,24.6913,24.6991,11400.0
2012-03-02 13:50:00,31.64,31.65,31.63,31.64,12100.0,24.6913,24.6991,24.6835,24.6913,12100.0
2012-03-02 13:55:00,31.65,31.68,31.64,31.67,9700.0,24.6991,24.7225,24.6913,24.7147,9700.0
2012-03-02 14:00:00,31.68,31.68,31.67,31.67,6200.0,24.7225,24.7225,24.7147,24.7147,6200.0
2012-03-02 14:05:00,31.68,31.68,31.63,31.64,15300.0,24.7225,24.7225,24.6835,24.6913,15300.0
2012-03-02 14:10:00,31.64,31.65,31.63,31.63,13600.0,24.6913,24.6991,24.6835,24.6835,13600.0
2012-03-02 14:15:00,31.64,31.64,31.63,31.64,7900.0,24.6913,24.6913,24.6835,24.6913,7900.0
2012-03-02 14:20:00,31.63,31.66,31.63,31.66,19100.0,24.6835,24.7069,24.6835,24.7069,19100.0
2012-03-02 14:25:00,31.66,31.66,31.65,31.66,17700.0,24.7069,24.7069,24.6991,24.7069,17700.0
2012-03-02 14:30:00,31.65,31.66,31.64,31.65,11600.0,24.6991,24.7069,24.6913,24.6991,11600.0
2012-03-02 14:35:00,31.65,31.69,31.64,31.69,22400.0,24.6991,24.7303,24.6913,24.7303,22400.0
2012-03-02 14:40:00,31.69,31.69,31.68,31.68,4100.0,24.7303,24.7303,24.7225,24.7225,4100.0
2012-03-02 14:45:00,31.69,31.69,31.68,31.69,3500.0,24.7303,24.7303,24.7225,24.7303,3500.0
2012-03-02 14:50:00,31.68,31.69,31.68,31.68,6000.0,24.7225,24.7303,24.7225,24.7225,6000.0
2012-03-02 14:55:00,31.68,31.7,31.68,31.7,33800.0,24.7225,24.7381,24.7225,24.7381,33800.0
2012-03-02 15:00:00,31.7,31.72,31.69,31.69,27900.0,24.7381,24.7537,24.7303,24.7303,27900.0
2012-03-02 15:05:00,31.68,31.72,31.68,31.72,28700.0,24.7225,24.7537,24.7225,24.7537,28700.0
2012-03-02 15:10:00,31.71,31.72,31.7,31.71,9200.0,24.7459,24.7537,24.7381,24.7459,9200.0
2012-03-02 15:15:00,31.7,31.71,31.69,31.69,14100.0,24.7381,24.7459,24.7303,24.7303,14100.0
2012-03-02 15:20:00,31.71,31.71,31.68,31.7,47400.0,24.7459,24.7459,24.7225,24.7381,47400.0
2012-03-02 15:25:00,31.7,31.72,31.7,31.72,12800.0,24.7381,24.7537,24.7381,24.7537,12800.0
2012-03-02 15:30:00,31.72,31.74,31.71,31.74,39900.0,24.7537,24.7693,24.7459,24.7693,39900.0
2012-03-02 15:35:00,31.74,31.74,31.68,31.69,29000.0,24.7693,24.7693,24.7225,24.7303,29000.0
2012-03-02 15:40:00,31.69,31.71,31.68,31.68,41600.0,24.7303,24.7459,24.7225,24.7225,41600.0
2012-03-02 15:45:00,31.68,31.73,31.68,31.7,46500.0,24.7225,24.7615,24.7225,24.7381,46500.0
2012-03-02 15:50:00,31.71,31.72,31.67,31.69,54700.0,24.7459,24.7537,24.7147,24.7303,54700.0
2012-03-02 15:55:00,31.69,31.72,31.67,31.7,122200.0,24.7303,24.7537,24.7147,24.7381,122200.0
2012-03-05 09:30:00,31.59,31.7,31.49,31.5,83600.0,24.6523,24.7381,24.5742,24.582,83600.0
2012-03-05 09:35:00,31.49,31.62,31.49,31.6,22400.0,24.5742,24.6757,24.5742,24.6601,22400.0
2012-03-05 09:40:00,31.59,31.59,31.54,31.59,33000.0,24.6523,24.6523,24.6132,24.6523,33000.0
2012-03-05 09:45:00,31.58,31.6,31.57,31.59,21700.0,24.6444,24.6601,24.6366,24.6523,21700.0
2012-03-05 09:50:00,31.59,31.68,31.59,31.64,27600.0,24.6523,24.7225,24.6523,24.6913,27600.0
2012-03-05 09:55:00,31.64,31.66,31.64,31.65,16000.0,24.6913,24.7069,24.6913,24.6991,16000.0
2012-03-05 10:00:00,31.65,31.71,31.65,31.7,37600.0,24.6991,24.7459,24.6991,24.7381,37600.0
2012-03-05 10:05:00,31.7,31.71,31.66,31.66,17000.0,24.7381,24.7459,24.7069,24.7069,17000.0
2012-03-05 10:10:00,31.66,31.66,31.59,31.59,12200.0,24.7069,24.7069,24.6523,24.6523,12200.0
2012-03-05 10:15:00,31.59,31.6,31.54,31.59,38200.0,24.6523,24.6601,24.6132,24.6523,38200.0
2012-03-05 10:20:00,31.58,31.58,31.54,31.55,26900.0,24.6444,24.6444,24.6132,24.621,26900.0
2012-03-05 10:25:00,31.54,31.57,31.52,31.56,32900.0,24.6132,24.6366,24.5976,24.6288,32900.0
2012-03-05 10:30:00,31.56,31.59,31.54,31.59,21600.0,24.6288,24.6523,24.6132,24.6523,21600.0
2012-03-05 10:35:00,31.59,31.61,31.58,31.61,20800.0,24.6523,24.6679,24.6444,24.6679,20800.0
2012-03-05 10:40:00,31.61,31.63,31.6,31.62,17700.0,24.6679,24.6835,24.6601,24.6757,17700.0
2012-03-05 10:45:00,31.62,31.62,31.57,31.57,26000.0,24.6757,24.6757,24.6366,24.6366,26000.0
2012-03-05 10:50:00,31.57,31.57,31.53,31.53,30600.0,24.6366,24.6366,24.6054,24.6054,30600.0
2012-03-05 10:55:00,31.53,31.53,31.5,31.5,24300.0,24.6054,24.6054,24.582,24.582,24300.0
2012-03-05 11:00:00,31.51,31.51,31.45,31.46,48700.0,24.5898,24.5898,24.543,24.5508,48700.0
2012-03-05 11:05:00,31.46,31.51,31.46,31.49,23600.0,24.5508,24.5898,24.5508,24.5742,23600.0
2012-03-05 11:10:00,31.48,31.5,31.47,31.47,21900.0,24.5664,24.582,24.5586,24.5586,21900.0
2012-03-05 11:15:00,31.47,31.5,31.46,31.5,28000.0,24.5586,24.582,24.5508,24.582,28000.0
2012-03-05 11:20:00,31.5,31.54,31.49,31.54,13300.0,24.582,24.6132,24.5742,24.6132,13300.0
2012-03-05 11:25:00,31.54,31.56,31.54,31.55,17200.0,24.6132,24.6288,24.6132,24.621,17200.0
2012-03-05 11:30:00,31.54,31.54,31.49,31.53,27100.0,24.6132,24.6132,24.5742,24.6054,27100.0
2012-03-05 11:35:00,31.53,31.54,31.53,31.54,5900.0,24.6054,24.6132,24.6054,24.6132,5900.0
2012-03-05 11:40:00,31.54,31.57,31.53,31.56,19000.0,24.6132,24.6366,24.6054,24.6288,19000.0
2012-03-05 11:45:00,31.55,31.59,31.55,31.59,6800.0,24.621,24.6523,24.621,24.6523,6800.0
2012-03-05 11:50:00,31.59,31.6,31.58,31.59,16300.0,24.6523,24.6601,24.6444,24.6523,16300.0
2012-03-05 11:55:00,31.59,31.59,31.57,31.58,8900.0,24.6523,24.6523,24.6366,24.6444,8900.0
2012-03-05 12:00:00,31.57,31.61,31.57,31.61,23600.0,24.6366,24.6679,24.6366,24.6679,23600.0
2012-03-05 12:05:00,31.61,31.65,31.6,31.65,23400.0,24.6679,24.6991,24.6601,24.6991,23400.0
2012-03-05 12:10:00,31.66,31.67,31.65,31.67,11400.0,24.7069,24.7147,24.6991,24.7147,11400.0
2012-03-05 12:15:00,31.67,31.67,31.65,31.65,12100.0,24.7147,24.7147,24.6991,24.6991,12100.0
2012-03-05 12:20:00,31.65,31.66,31.63,31.66,29900.0,24.6991,24.7069,24.6835,24.7069,29900.0
2012-03-05 12:25:00,31.66,31.67,31.65,31.67,9200.0,24.7069,24.7147,24.6991,24.7147,9200.0
2012-03-05 12:30:00,31.66,31.67,31.66,31.66,11900.0,24.7069,24.7147,24.7069,24.7069,11900.0
2012-03-05 12:35:00,31.67,31.69,31.66,31.69,16000.0,24.7147,24.7303,24.7069,24.7303,16000.0
2012-03-05 12:40:00,31.68,31.69,31.68,31.69,24000.0,24.7225,24.7303,24.7225,24.7303,24000.0
2012-03-05 12:45:00,31.7,31.72,31.7,31.71,26500.0,24.7381,24.7537,24.7381,24.7459,26500.0
2012-03-05 12:50:00,31.71,31.72,31.7,31.7,27600.0,24.7459,24.7537,24.7381,24.7381,27600.0
2012-03-05 12:55:00,31.71,31.72,31.7,31.72,15800.0,24.7459,24.7537,24.7381,24.7537,15800.0
2012-03-05 13:00:00,31.72,31.72,31.71,31.72,7000.0,24.7537,24.7537,24.7459,24.7537,7000.0
2012-03-05 13:05:00,31.71,31.76,31.71,31.76,27600.0,24.7459,24.7849,24.7459,24.7849,27600.0
2012-03-05 13:10:00,31.75,31.76,31.74,31.74,15700.0,24.7771,24.7849,24.7693,24.7693,15700.0
2012-03-05 13:15:00,31.75,31.75,31.74,31.74,14000.0,24.7771,24.7771,24.7693,24.7693,14000.0
2012-03-05 13:20:00,31.74,31.75,31.72,31.73,13400.0,24.7693,24.7771,24.7537,24.7615,13400.0
2012-03-05 13:25:00,31.72,31.75,31.72,31.74,14400.0,24.7537,24.7771,24.7537,24.7693,14400.0
2012-03-05 13:30:00,31.73,31.74,31.73,31.74,14200.0,24.7615,24.7693,24.7615,24.7693,14200.0
2012-03-05 13:35:00,31.73,31.74,31.72,31.73,36300.0,24.7615,24.7693,24.7537,24.7615,36300.0
2012-03-05 13:40:00,31.73,31.77,31.73,31.76,13200.0,24.7615,24.7927,24.7615,24.7849,13200.0
2012-03-05 13:45:00,31.76,31.76,31.75,31.76,6000.0,24.7849,24.7849,24.7771,24.7849,6000.0
2012-03-05 13:50:00,31.75,31.76,31.72,31.74,24100.0,24.7771,24.7849,24.7537,24.7693,24100.0
2012-03-05 13:55:00,31.73,31.77,31.73,31.76,23800.0,24.7615,24.7927,24.7615,24.7849,23800.0
2012-03-05 14:00:00,31.76,31.77,31.76,31.77,28800.0,24.7849,24.7927,24.7849,24.7927,28800.0
2012-03-05 14:05:00,31.76,31.78,31.76,31.78,16100.0,24.7849,24.8005,24.7849,24.8005,16100.0
2012-03-05 14:10:00,31.77,31.81,31.77,31.8,36000.0,24.7927,24.8239,24.7927,24.8161,36000.0
2012-03-05 14:15:00,31.79,31.81,31.79,31.81,10600.0,24.8083,24.8239,24.8083,24.8239,10600.0
2012-03-05 14:20:00,31.81,31.81,31.8,31.8,33400.0,24.8239,24.8239,24.8161,24.8161,33400.0
2012-03-05 14:25:00,31.81,31.85,31.81,31.85,29600.0,24.8239,24.8552,24.8239,24.8552,29600.0
2012-03-05 14:30:00,31.84,31.85,31.83,31.84,33300.0,24.8473,24.8552,24.8395,24.8473,33300.0
2012-03-05 14:35:00,31.84,31.85,31.83,31.84,16700.0,24.8473,24.8552,24.8395,24.8473,16700.0
2012-03-05 14:40:00,31.85,31.87,31.84,31.85,41000.0,24.8552,24.8708,24.8473,24.8552,41000.0
2012-03-05 14:45:00,31.86,31.87,31.85,31.87,30600.0,24.863,24.8708,24.8552,24.8708,30600.0
2012-03-05 14:50:00,31.87,31.89,31.87,31.87,28000.0,24.8708,24.8864,24.8708,24.8708,28000.0
2012-03-05 14:55:00,31.88,31.91,31.87,31.9,41300.0,24.8786,24.902,24.8708,24.8942,41300.0
2012-03-05 15:00:00,31.91,31.93,31.9,31.93,44700.0,24.902,24.9176,24.8942,24.9176,44700.0
2012-03-05 15:05:00,31.93,31.93,31.92,31.92,28400.0,24.9176,24.9176,24.9098,24.9098,28400.0
2012-03-05 15:10:00,31.93,31.95,31.92,31.93,40900.0,24.9176,24.9332,24.9098,24.9176,40900.0
2012-03-05 15:15:00,31.93,31.94,31.91,31.94,36900.0,24.9176,24.9254,24.902,24.9254,36900.0
2012-03-05 15:20:00,31.94,31.94,31.93,31.93,40200.0,24.9254,24.9254,24.9176,24.9176,40200.0
2012-03-05 15:25:00,31.93,31.94,31.89,31.9,20000.0,24.9176,24.9254,24.8864,24.8942,20000.0
2012-03-05 15:30:00,31.89,31.9,31.86,31.86,28800.0,24.8864,24.8942,24.863,24.863,28800.0
2012-03-05 15:35:00,31.86,31.89,31.86,31.88,42800.0,24.863,24.8864,24.863,24.8786,42800.0
2012-03-05 15:40:00,31.89,31.89,31.87,31.89,56600.0,24.8864,24.8864,24.8708,24.8864,56600.0
2012-03-05 15:45:00,31.88,31.94,31.88,31.93,76800.0,24.8786,24.9254,24.8786,24.9176,76800.0
2012-03-05 15:50:00,31.92,31.93,31.88,31.88,61700.0,24.9098,24.9176,24.8786,24.8786,61700.0
2012-03-05 15:55:00,31.89,31.9,31.86,31.88,148500.0,24.8864,24.8942,24.863,24.8786,148500.0
2012-03-06 09:30:00,31.52,31.56,31.46,31.47,126000.0,24.5976,24.6288,24.5508,24.5586,126000.0
2012-03-06 09:35:00,31.48,31.54,31.43,31.43,78300.0,24.5664,24.6132,24.5274,24.5274,78300.0
2012-03-06 09:40:00,31.44,31.46,31.42,31.43,43100.0,24.5352,24.5508,24.5196,24.5274,43100.0
2012-03-06 09:45:00,31.43,31.44,31.39,31.39,49700.0,24.5274,24.5352,24.4962,24.4962,49700.0
2012-03-06 09:50:00,31.39,31.41,31.38,31.38,38600.0,24.4962,24.5118,24.4884,24.4884,38600.0
2012-03-06 09:55:00,31.38,31.38,31.35,31.35,28200.0,24.4884,24.4884,24.465,24.465,28200.0
2012-03-06 10:00:00,31.35,31.38,31.3,31.32,42700.0,24.465,24.4884,24.4259,24.4415,42700.0
2012-03-06 10:05:00,31.31,31.34,31.3,31.32,28100.0,24.4337,24.4572,24.4259,24.4415,28100.0
2012-03-06 10:10:00,31.32,31.33,31.29,31.31,17700.0,24.4415,24.4494,24.4181,24.4337,17700.0
2012-03-06 10:15:00,31.31,31.35,31.3,31.34,28100.0,24.4337,24.465,24.4259,24.4572,28100.0
2012-03-06 10:20:00,31.33,31.33,31.28,31.31,25400.0,24.4494,24.4494,24.4103,24.4337,25400.0
2012-03-06 10:25:00,31.31,31.34,31.3,31.33,12600.0,24.4337,24.4572,24.4259,24.4494,12600.0
2012-03-06 10:30:00,31.32,31.37,31.31,31.37,43500.0,24.4415,24.4806,24.4337,24.4806,43500.0
2012-03-06 10:35:00,31.37,31.39,31.36,31.38,25300.0,24.4806,24.4962,24.4728,24.4884,25300.0
2012-03-06 10:40:00,31.37,31.39,31.34,31.34,14700.0,24.4806,24.4962,24.4572,24.4572,14700.0
2012-03-06 10:45:00,31.34,31.35,31.3,31.3,16100.0,24.4572,24.465,24.4259,24.4259,16100.0
2012-03-06 10:50:00,31.3,31.33,31.29,31.3,23000.0,24.4259,24.4494,24.4181,24.4259,23000.0
2012-03-06 10:55:00,31.31,31.33,31.3,31.33,13000.0,24.4337,24.4494,24.4259,24.4494,13000.0
2012-03-06 11:00:00,31.32,31.38,31.31,31.37,22700.0,24.4415,24.4884,24.4337,24.4806,22700.0
2012-03-06 11:05:00,31.37,31.43,31.36,31.42,33300.0,24.4806,24.5274,24.4728,24.5196,33300.0
2012-03-06 11:10:00,31.42,31.44,31.41,31.42,21000.0,24.5196,24.5352,24.5118,24.5196,21000.0
2012-03-06 11:15:00,31.42,31.42,31.38,31.38,26300.0,24.5196,24.5196,24.4884,24.4884,26300.0
2012-03-06 11:20:00,31.37,31.4,31.37,31.37,31000.0,24.4806,24.504,24.4806,24.4806,31000.0
2012-03-06 11:25:00,31.37,31.38,31.34,31.35,19400.0,24.4806,24.4884,24.4572,24.465,19400.0
2012-03-06 11:30:00,31.36,31.36,31.29,31.3,23100.0,24.4728,24.4728,24.4181,24.4259,23100.0
2012-03-06 11:35:00,31.31,31.32,31.27,31.3,15500.0,24.4337,24.4415,24.4025,24.4259,15500.0
2012-03-06 11:40:00,31.3,31.32,31.28,31.29,12300.0,24.4259,24.4415,24.4103,24.4181,12300.0
2012-03-06 11:45:00,31.28,31.33,31.27,31.32,35700.0,24.4103,24.4494,24.4025,24.4415,35700.0
2012-03-06 11:50:00,31.33,31.35,31.31,31.34,55100.0,24.4494,24.465,24.4337,24.4572,55100.0
2012-03-06 11:55:00,31.34,31.36,31.33,31.34,58200.0,24.4572,24.4728,24.4494,24.4572,58200.0
2012-03-06 12:00:00,31.34,31.36,31.32,31.35,59600.0,24.4572,24.4728,24.4415,24.465,59600.0
2012-03-06 12:05:00,31.35,31.35,31.3,31.35,66400.0,24.465,24.465,24.4259,24.465,66400.0
2012-03-06 12:10:00,31.35,31.36,31.31,31.31,31800.0,24.465,24.4728,24.4337,24.4337,31800.0
2012-03-06 12:15:00,31.31,31.36,31.3,31.35,53300.0,24.4337,24.4728,24.4259,24.465,53300.0
2012-03-06 12:20:00,31.35,31.4,31.34,31.39,99700.0,24.465,24.504,24.4572,24.4962,99700.0
2012-03-06 12:25:00,31.39,31.4,31.37,31.38,18900.0,24.4962,24.504,24.4806,24.4884,18900.0
2012-03-06 12:30:00,31.39,31.39,31.35,31.35,44200.0,24.4962,24.4962,24.465,24.465,44200.0
2012-03-06 12:35:00,31.35,31.36,31.34,31.34,60300.0,24.465,24.4728,24.4572,24.4572,60300.0
2012-03-06 12:40:00,31.34,31.37,31.34,31.35,48300.0,24.4572,24.4806,24.4572,24.465,48300.0
2012-03-06 12:45:00,31.36,31.42,31.36,31.4,37100.0,24.4728,24.5196,24.4728,24.504,37100.0
2012-03-06 12:50:00,31.4,31.41,31.39,31.41,33300.0,24.504,24.5118,24.4962,24.5118,33300.0
2012-03-06 12:55:00,31.41,31.42,31.4,31.42,32800.0,24.5118,24.5196,24.504,24.5196,32800.0
2012-03-06 13:00:00,31.41,31.44,31.4,31.44,48200.0,24.5118,24.5352,24.504,24.5352,48200.0
2012-03-06 13:05:00,31.44,31.46,31.43,31.45,58200.0,24.5352,24.5508,24.5274,24.543,58200.0
2012-03-06 13:10:00,31.45,31.46,31.45,31.45,10700.0,24.543,24.5508,24.543,24.543,10700.0
2012-03-06 13:15:00,31.45,31.47,31.44,31.45,27900.0,24.543,24.5586,24.5352,24.543,27900.0
2012-03-06 13:20:00,31.45,31.45,31.41,31.44,31900.0,24.543,24.543,24.5118,24.5352,31900.0
2012-03-06 13:25:00,31.43,31.45,31.42,31.43,30800.0,24.5274,24.543,24.5196,24.5274,30800.0
2012-03-06 13:30:00,31.44,31.46,31.44,31.45,27400.0,24.5352,24.5508,24.5352,24.543,27400.0
2012-03-06 13:35:00,31.46,31.46,31.44,31.46,29400.0,24.5508,24.5508,24.5352,24.5508,29400.0
2012-03-06 13:40:00,31.46,31.46,31.43,31.44,27400.0,24.5508,24.5508,24.5274,24.5352,27400.0
2012-03-06 13:45:00,31.44,31.45,31.38,31.42,61800.0,24.5352,24.543,24.4884,24.5196,61800.0
2012-03-06 13:50:00,31.42,31.45,31.41,31.45,19200.0,24.5196,24.543,24.5118,24.543,19200.0
2012-03-06 13:55:00,31.45,31.46,31.44,31.45,37000.0,24.543,24.5508,24.5352,24.543,37000.0
2012-03-06 14:00:00,31.45,31.46,31.43,31.43,31600.0,24.543,24.5508,24.5274,24.5274,31600.0
2012-03-06 14:05:00,31.43,31.45,31.43,31.44,26000.0,24.5274,24.543,24.5274,24.5352,26000.0
2012-03-06 14:10:00,31.44,31.46,31.43,31.45,29200.0,24.5352,24.5508,24.5274,24.543,29200.0
2012-03-06 14:15:00,31.46,31.46,31.45,31.45,21800.0,24.5508,24.5508,24.543,24.543,21800.0
2012-03-06 14:20:00,31.45,31.46,31.45,31.45,11200.0,24.543,24.5508,24.543,24.543,11200.0
2012-03-06 14:25:00,31.45,31.46,31.45,31.45,39600.0,24.543,24.5508,24.543,24.543,39600.0
2012-03-06 14:30:00,31.45,31.46,31.45,31.46,18900.0,24.543,24.5508,24.543,24.5508,18900.0
2012-03-06 14:35:00,31.45,31.47,31.44,31.46,40900.0,24.543,24.5586,24.5352,24.5508,40900.0
2012-03-06 14:40:00,31.47,31.47,31.45,31.46,16200.0,24.5586,24.5586,24.543,24.5508,16200.0
2012-03-06 14:45:00,31.45,31.46,31.45,31.46,7400.0,24.543,24.5508,24.543,24.5508,7400.0
2012-03-06 14:50:00,31.47,31.49,31.46,31.49,25700.0,24.5586,24.5742,24.5508,24.5742,25700.0
2012-03-06 14:55:00,31.49,31.51,31.48,31.49,41300.0,24.5742,24.5898,24.5664,24.5742,41300.0
2012-03-06 15:00:00,31.49,31.51,31.47,31.49,94900.0,24.5742,24.5898,24.5586,24.5742,94900.0
2012-03-06 15:05:00,31.49,31.49,31.46,31.47,30000.0,24.5742,24.5742,24.5508,24.5586,30000.0
2012-03-06 15:10:00,31.47,31.49,31.47,31.48,31300.0,24.5586,24.5742,24.5586,24.5664,31300.0
2012-03-06 15:15:00,31.48,31.48,31.47,31.48,17300.0,24.5664,24.5664,24.5586,24.5664,17300.0
2012-03-06 15:20:00,31.49,31.49,31.45,31.45,27500.0,24.5742,24.5742,24.543,24.543,27500.0
2012-03-06 15:25:00,31.45,31.46,31.45,31.46,18500.0,24.543,24.5508,24.543,24.5508,18500.0
2012-03-06 15:30:00,31.45,31.46,31.44,31.45,69800.0,24.543,24.5508,24.5352,24.543,69800.0
2012-03-06 15:35:00,31.45,31.46,31.45,31.45,23300.0,24.543,24.5508,24.543,24.543,23300.0
2012-03-06 15:40:00,31.45,31.47,31.45,31.45,70100.0,24.543,24.5586,24.543,24.543,70100.0
2012-03-06 15:45:00,31.46,31.47,31.45,31.45,51000.0,24.5508,24.5586,24.543,24.543,51000.0
2012-03-06 15:50:00,31.45,31.5,31.45,31.48,189700.0,24.543,24.582,24.543,24.5664,189700.0
2012-03-06 15:55:00,31.48,31.51,31.47,31.48,362300.0,24.5664,24.5898,24.5586,24.5664,362300.0
2012-03-07 09:30:00,31.5,31.5,31.45,31.48,67500.0,24.582,24.582,24.543,24.5664,67500.0
2012-03-07 09:35:00,31.47,31.49,31.45,31.45,19100.0,24.5586,24.5742,24.543,24.543,19100.0
2012-03-07 09:40:00,31.45,31.47,31.45,31.46,14700.0,24.543,24.5586,24.543,24.5508,14700.0
2012-03-07 09:45:00,31.47,31.48,31.45,31.47,23200.0,24.5586,24.5664,24.543,24.5586,23200.0
2012-03-07 09:50:00,31.47,31.48,31.45,31.46,14600.0,24.5586,24.5664,24.543,24.5508,14600.0
2012-03-07 09:55:00,31.47,31.48,31.45,31.46,28300.0,24.5586,24.5664,24.543,24.5508,28300.0
2012-03-07 10:00:00,31.45,31.51,31.45,31.5,50800.0,24.543,24.5898,24.543,24.582,50800.0
2012-03-07 10:05:00,31.5,31.53,31.5,31.5,15900.0,24.582,24.6054,24.582,24.582,15900.0
2012-03-07 10:10:00,31.5,31.51,31.5,31.51,19600.0,24.582,24.5898,24.582,24.5898,19600.0
2012-03-07 10:15:00,31.51,31.52,31.49,31.5,52600.0,24.5898,24.5976,24.5742,24.582,52600.0
2012-03-07 10:20:00,31.5,31.52,31.5,31.51,21400.0,24.582,24.5976,24.582,24.5898,21400.0
2012-03-07 10:25:00,31.5,31.51,31.5,31.51,9000.0,24.582,24.5898,24.582,24.5898,9000.0
2012-03-07 10:30:00,31.51,31.55,31.51,31.54,21100.0,24.5898,24.621,24.5898,24.6132,21100.0
2012-03-07 10:35:00,31.55,31.56,31.53,31.54,12800.0,24.621,24.6288,24.6054,24.6132,12800.0
2012-03-07 10:40:00,31.54,31.54,31.53,31.54,6300.0,24.6132,24.6132,24.6054,24.6132,6300.0
2012-03-07 10:45:00,31.54,31.56,31.53,31.56,16600.0,24.6132,24.6288,24.6054,24.6288,16600.0
2012-03-07 10:50:00,31.55,31.6,31.55,31.59,52700.0,24.621,24.6601,24.621,24.6523,52700.0
2012-03-07 10:55:00,31.6,31.6,31.56,31.56,18700.0,24.6601,24.6601,24.6288,24.6288,18700.0
2012-03-07 11:00:00,31.56,31.6,31.56,31.59,31400.0,24.6288,24.6601,24.6288,24.6523,31400.0
2012-03-07 11:05:00,31.59,31.64,31.59,31.63,11500.0,24.6523,24.6913,24.6523,24.6835,11500.0
2012-03-07 11:10:00,31.64,31.66,31.63,31.64,28500.0,24.6913,24.7069,24.6835,24.6913,28500.0
2012-03-07 11:15:00,31.64,31.66,31.64,31.65,17300.0,24.6913,24.7069,24.6913,24.6991,17300.0
2012-03-07 11:20:00,31.65,31.68,31.63,31.66,28100.0,24.6991,24.7225,24.6835,24.7069,28100.0
2012-03-07 11:25:00,31.67,31.67,31.65,31.66,8600.0,24.7147,24.7147,24.6991,24.7069,8600.0
2012-03-07 11:30:00,31.66,31.68,31.65,31.68,17300.0,24.7069,24.7225,24.6991,24.7225,17300.0
2012-03-07 11:35:00,31.68,31.69,31.65,31.65,15400.0,24.7225,24.7303,24.6991,24.6991,15400.0
2012-03-07 11:40:00,31.66,31.66,31.65,31.65,5500.0,24.7069,24.7069,24.6991,24.6991,5500.0
2012-03-07 11:45:00,31.65,31.66,31.65,31.65,9300.0,24.6991,24.7069,24.6991,24.6991,9300.0
2012-03-07 11:50:00,31.65,31.66,31.65,31.66,7800.0,24.6991,24.7069,24.6991,24.7069,7800.0
2012-03-07 11:55:00,31.65,31.66,31.65,31.65,3500.0,24.6991,24.7069,24.6991,24.6991,3500.0
2012-03-07 12:00:00,31.66,31.66,31.65,31.65,18000.0,24.7069,24.7069,24.6991,24.6991,18000.0
2012-03-07 12:05:00,31.65,31.66,31.65,31.65,11400.0,24.6991,24.7069,24.6991,24.6991,11400.0
2012-03-07 12:10:00,31.65,31.66,31.65,31.65,10200.0,24.6991,24.7069,24.6991,24.6991,10200.0
2012-03-07 12:15:00,31.65,31.66,31.65,31.65,10500.0,24.6991,24.7069,24.6991,24.6991,10500.0
2012-03-07 12:20:00,31.65,31.66,31.65,31.65,6700.0,24.6991,24.7069,24.6991,24.6991,6700.0
2012-03-07 12:25:00,31.66,31.66,31.65,31.66,8600.0,24.7069,24.7069,24.6991,24.7069,8600.0
2012-03-07 12:30:00,31.66,31.69,31.65,31.69,28100.0,24.7069,24.7303,24.6991,24.7303,28100.0
2012-03-07 12:35:00,31.69,31.69,31.67,31.68,16900.0,24.7303,24.7303,24.7147,24.7225,16900.0
2012-03-07 12:40:00,31.68,31.7,31.68,31.7,9000.0,24.7225,24.7381,24.7225,24.7381,9000.0
2012-03-07 12:45:00,31.7,31.7,31.69,31.7,5500.0,24.7381,24.7381,24.7303,24.7381,5500.0
2012-03-07 12:50:00,31.7,31.7,31.69,31.7,7600.0,24.7381,24.7381,24.7303,24.7381,7600.0
2012-03-07 12:55:00,31.7,31.7,31.69,31.7,5500.0,24.7381,24.7381,24.7303,24.7381,5500.0
2012-03-07 13:00:00,31.7,31.7,31.69,31.69,8500.0,24.7381,24.7381,24.7303,24.7303,8500.0
2012-03-07 13:05:00,31.7,31.7,31.67,31.68,46800.0,24.7381,24.7381,24.7147,24.7225,46800.0
2012-03-07 13:10:00,31.68,31.69,31.67,31.69,25000.0,24.7225,24.7303,24.7147,24.7303,25000.0
2012-03-07 13:15:00,31.69,31.69,31.67,31.68,10900.0,24.7303,24.7303,24.7147,24.7225,10900.0
2012-03-07 13:20:00,31.67,31.68,31.67,31.68,12900.0,24.7147,24.7225,24.7147,24.7225,12900.0
2012-03-07 13:25:00,31.68,31.69,31.68,31.69,29300.0,24.7225,24.7303,24.7225,24.7303,29300.0
2012-03-07 13:30:00,31.69,31.69,31.67,31.69,39000.0,24.7303,24.7303,24.7147,24.7303,39000.0
2012-03-07 13:35:00,31.69,31.69,31.68,31.69,25400.0,24.7303,24.7303,24.7225,24.7303,25400.0
2012-03-07 13:40:00,31.69,31.7,31.68,31.68,36000.0,24.7303,24.7381,24.7225,24.7225,36000.0
2012-03-07 13:45:00,31.68,31.69,31.66,31.67,11600.0,24.7225,24.7303,24.7069,24.7147,11600.0
2012-03-07 13:50:00,31.66,31.67,31.65,31.67,5000.0,24.7069,24.7147,24.6991,24.7147,5000.0
2012-03-07 13:55:00,31.66,31.68,31.66,31.68,10700.0,24.7069,24.7225,24.7069,24.7225,10700.0
2012-03-07 14:00:00,31.67,31.71,31.67,31.7,84900.0,24.7147,24.7459,24.7147,24.7381,84900.0
2012-03-07 14:05:00,31.7,31.71,31.67,31.67,10400.0,24.7381,24.7459,24.7147,24.7147,10400.0
2012-03-07 14:10:00,31.68,31.68,31.66,31.66,5300.0,24.7225,24.7225,24.7069,24.7069,5300.0
2012-03-07 14:15:00,31.66,31.68,31.65,31.67,27600.0,24.7069,24.7225,24.6991,24.7147,27600.0
2012-03-07 14:20:00,31.67,31.67,31.65,31.66,33100.0,24.7147,24.7147,24.6991,24.7069,33100.0
2012-03-07 14:25:00,31.67,31.72,31.66,31.72,26800.0,24.7147,24.7537,24.7069,24.7537,26800.0
2012-03-07 14:30:00,31.71,31.71,31.7,31.7,29400.0,24.7459,24.7459,24.7381,24.7381,29400.0
2012-03-07 14:35:00,31.7,31.71,31.7,31.7,7300.0,24.7381,24.7459,24.7381,24.7381,7300.0
2012-03-07 14:40:00,31.71,31.71,31.7,31.71,14700.0,24.7459,24.7459,24.7381,24.7459,14700.0
2012-03-07 14:45:00,31.71,31.74,31.71,31.74,19900.0,24.7459,24.7693,24.7459,24.7693,19900.0
2012-03-07 14:50:00,31.74,31.76,31.73,31.75,28900.0,24.7693,24.7849,24.7615,24.7771,28900.0
2012-03-07 14:55:00,31.75,31.76,31.75,31.76,9100.0,24.7771,24.7849,24.7771,24.7849,9100.0
2012-03-07 15:00:00,31.75,31.76,31.75,31.76,14400.0,24.7771,24.7849,24.7771,24.7849,14400.0
2012-03-07 15:05:00,31.76,31.76,31.75,31.75,31400.0,24.7849,24.7849,24.7771,24.7771,31400.0
2012-03-07 15:10:00,31.75,31.76,31.75,31.75,18800.0,24.7771,24.7849,24.7771,24.7771,18800.0
2012-03-07 15:15:00,31.76,31.76,31.75,31.75,33400.0,24.7849,24.7849,24.7771,24.7771,33400.0
2012-03-07 15:20:00,31.76,31.78,31.75,31.77,87000.0,24.7849,24.8005,24.7771,24.7927,87000.0
2012-03-07 15:25:00,31.77,31.77,31.75,31.76,22300.0,24.7927,24.7927,24.7771,24.7849,22300.0
2012-03-07 15:30:00,31.75,31.77,31.75,31.77,31500.0,24.7771,24.7927,24.7771,24.7927,31500.0
2012-03-07 15:35:00,31.76,31.79,31.76,31.76,48100.0,24.7849,24.8083,24.7849,24.7849,48100.0
2012-03-07 15:40:00,31.76,31.77,31.75,31.76,15500.0,24.7849,24.7927,24.7771,24.7849,15500.0
2012-03-07 15:45:00,31.76,31.81,31.75,31.81,79800.0,24.7849,24.8239,24.7771,24.8239,79800.0
2012-03-07 15:50:00,31.8,31.81,31.79,31.8,61700.0,24.8161,24.8239,24.8083,24.8161,61700.0
2012-03-07 15:55:00,31.81,31.81,31.77,31.8,245400.0,24.8239,24.8239,24.7927,24.8161,245400.0
2012-03-08 09:30:00,31.95,32.0,31.84,31.9,102200.0,24.9332,24.9722,24.8473,24.8942,102200.0
2012-03-08 09:35:00,31.9,31.96,31.87,31.9,70200.0,24.8942,24.941,24.8708,24.8942,70200.0
2012-03-08 09:40:00,31.91,31.92,31.87,31.87,42500.0,24.902,24.9098,24.8708,24.8708,42500.0
2012-03-08 09:45:00,31.87,31.92,31.87,31.9,63600.0,24.8708,24.9098,24.8708,24.8942,63600.0
2012-03-08 09:50:00,31.9,31.92,31.9,31.91,42600.0,24.8942,24.9098,24.8942,24.902,42600.0
2012-03-08 09:55:00,31.91,31.96,31.9,31.91,31300.0,24.902,24.941,24.8942,24.902,31300.0
2012-03-08 10:00:00,31.91,31.92,31.88,31.91,38500.0,24.902,24.9098,24.8786,24.902,38500.0
2012-03-08 10:05:00,31.91,31.93,31.9,31.91,30800.0,24.902,24.9176,24.8942,24.902,30800.0
2012-03-08 10:10:00,31.9,31.93,31.9,31.92,30900.0,24.8942,24.9176,24.8942,24.9098,30900.0
2012-03-08 10:15:00,31.92,31.94,31.9,31.91,50500.0,24.9098,24.9254,24.8942,24.902,50500.0
2012-03-08 10:20:00,31.91,31.92,31.9,31.9,36200.0,24.902,24.9098,24.8942,24.8942,36200.0
2012-03-08 10:25:00,31.91,31.92,31.88,31.9,55600.0,24.902,24.9098,24.8786,24.8942,55600.0
2012-03-08 10:30:00,31.91,31.92,31.9,31.91,15400.0,24.902,24.9098,24.8942,24.902,15400.0
2012-03-08 10:35:00,31.9,31.91,31.9,31.9,60000.0,24.8942,24.902,24.8942,24.8942,60000.0
2012-03-08 10:40:00,31.9,31.95,31.9,31.94,102600.0,24.8942,24.9332,24.8942,24.9254,102600.0
2012-03-08 10:45:00,31.94,31.97,31.93,31.93,23600.0,24.9254,24.9488,24.9176,24.9176,23600.0
2012-03-08 10:50:00,31.94,31.94,31.9,31.92,27900.0,24.9254,24.9254,24.8942,24.9098,27900.0
2012-03-08 10:55:00,31.91,31.93,31.91,31.92,23800.0,24.902,24.9176,24.902,24.9098,23800.0
2012-03-08 11:00:00,31.92,31.94,31.92,31.93,10300.0,24.9098,24.9254,24.9098,24.9176,10300.0
2012-03-08 11:05:00,31.94,31.95,31.92,31.95,35600.0,24.9254,24.9332,24.9098,24.9332,35600.0
2012-03-08 11:10:00,31.95,31.99,31.95,31.97,26200.0,24.9332,24.9644,24.9332,24.9488,26200.0
2012-03-08 11:15:00,31.97,31.99,31.94,31.95,73500.0,24.9488,24.9644,24.9254,24.9332,73500.0
2012-03-08 11:20:00,31.96,31.97,31.95,31.96,20600.0,24.941,24.9488,24.9332,24.941,20600.0
2012-03-08 11:25:00,31.96,31.99,31.96,31.97,27600.0,24.941,24.9644,24.941,24.9488,27600.0
2012-03-08 11:30:00,31.97,31.99,31.97,31.99,19000.0,24.9488,24.9644,24.9488,24.9644,19000.0
2012-03-08 11:35:00,31.99,31.99,31.98,31.99,20500.0,24.9644,24.9644,24.9566,24.9644,20500.0
2012-03-08 11:40:00,31.99,32.0,31.98,32.0,25900.0,24.9644,24.9722,24.9566,24.9722,25900.0
2012-03-08 11:45:00,32.0,32.03,31.99,32.03,66000.0,24.9722,24.9956,24.9644,24.9956,66000.0
2012-03-08 11:50:00,32.03,32.06,32.02,32.06,12100.0,24.9956,25.019,24.9878,25.019,12100.0
2012-03-08 11:55:00,32.05,32.06,32.01,32.01,19400.0,25.0112,25.019,24.98,24.98,19400.0
2012-03-08 12:00:00,32.01,32.02,31.99,32.01,120900.0,24.98,24.9878,24.9644,24.98,120900.0
2012-03-08 12:05:00,32.01,32.02,32.01,32.01,10700.0,24.98,24.9878,24.98,24.98,10700.0
2012-03-08 12:10:00,32.02,32.02,32.01,32.02,5400.0,24.9878,24.9878,24.98,24.9878,5400.0
2012-03-08 12:15:00,32.02,32.02,32.01,32.02,32500.0,24.9878,24.9878,24.98,24.9878,32500.0
2012-03-08 12:20:00,32.03,32.03,32.02,32.03,5300.0,24.9956,24.9956,24.9878,24.9956,5300.0
2012-03-08 12:25:00,32.02,32.03,32.01,32.01,16100.0,24.9878,24.9956,24.98,24.98,16100.0
2012-03-08 12:30:00,32.02,32.04,32.01,32.04,11200.0,24.9878,25.0034,24.98,25.0034,11200.0
2012-03-08 12:35:00,32.04,32.05,32.03,32.05,16200.0,25.0034,25.0112,24.9956,25.0112,16200.0
2012-03-08 12:40:00,32.05,32.12,32.05,32.11,52600.0,25.0112,25.0659,25.0112,25.0581,52600.0
2012-03-08 12:45:00,32.12,32.16,32.11,32.15,65000.0,25.0659,25.0971,25.0581,25.0893,65000.0
2012-03-08 12:50:00,32.14,32.17,32.14,32.16,19400.0,25.0815,25.1049,25.0815,25.0971,19400.0
2012-03-08 12:55:00,32.16,32.17,32.15,32.15,27400.0,25.0971,25.1049,25.0893,25.0893,27400.0
2012-03-08 13:00:00,32.16,32.16,32.13,32.16,39500.0,25.0971,25.0971,25.0737,25.0971,39500.0
2012-03-08 13:05:00,32.16,32.17,32.15,32.15,21200.0,25.0971,25.1049,25.0893,25.0893,21200.0
2012-03-08 13:10:00,32.15,32.15,32.12,32.12,11100.0,25.0893,25.0893,25.0659,25.0659,11100.0
2012-03-08 13:15:00,32.13,32.14,32.13,32.14,17400.0,25.0737,25.0815,25.0737,25.0815,17400.0
2012-03-08 13:20:00,32.13,32.14,32.13,32.14,3500.0,25.0737,25.0815,25.0737,25.0815,3500.0
2012-03-08 13:25:00,32.13,32.15,32.13,32.15,21300.0,25.0737,25.0893,25.0737,25.0893,21300.0
2012-03-08 13:30:00,32.15,32.15,32.11,32.11,48100.0,25.0893,25.0893,25.0581,25.0581,48100.0
2012-03-08 13:35:00,32.11,32.12,32.09,32.11,28500.0,25.0581,25.0659,25.0424,25.0581,28500.0
2012-03-08 13:40:00,32.1,32.1,32.09,32.09,7500.0,25.0502,25.0502,25.0424,25.0424,7500.0
2012-03-08 13:45:00,32.09,32.1,32.07,32.07,9000.0,25.0424,25.0502,25.0268,25.0268,9000.0
2012-03-08 13:50:00,32.07,32.1,32.05,32.05,36900.0,25.0268,25.0502,25.0112,25.0112,36900.0
2012-03-08 13:55:00,32.05,32.05,32.02,32.03,68200.0,25.0112,25.0112,24.9878,24.9956,68200.0
2012-03-08 14:00:00,32.02,32.02,32.01,32.01,17200.0,24.9878,24.9878,24.98,24.98,17200.0
2012-03-08 14:05:00,32.02,32.02,32.01,32.02,7700.0,24.9878,24.9878,24.98,24.9878,7700.0
2012-03-08 14:10:00,32.01,32.02,32.01,32.01,7300.0,24.98,24.9878,24.98,24.98,7300.0
2012-03-08 14:15:00,32.02,32.02,32.0,32.01,7100.0,24.9878,24.9878,24.9722,24.98,7100.0
2012-03-08 14:20:00,32.0,32.01,31.99,32.0,10500.0,24.9722,24.98,24.9644,24.9722,10500.0
2012-03-08 14:25:00,32.0,32.02,32.0,32.02,15200.0,24.9722,24.9878,24.9722,24.9878,15200.0
2012-03-08 14:30:00,32.02,32.02,32.01,32.02,14000.0,24.9878,24.9878,24.98,24.9878,14000.0
2012-03-08 14:35:00,32.02,32.04,32.02,32.04,29300.0,24.9878,25.0034,24.9878,25.0034,29300.0
2012-03-08 14:40:00,32.04,32.05,32.04,32.05,9100.0,25.0034,25.0112,25.0034,25.0112,9100.0
2012-03-08 14:45:00,32.05,32.08,32.05,32.08,5400.0,25.0112,25.0346,25.0112,25.0346,5400.0
2012-03-08 14:50:00,32.08,32.13,32.07,32.12,54600.0,25.0346,25.0737,25.0268,25.0659,54600.0
2012-03-08 14:55:00,32.12,32.16,32.12,32.16,18800.0,25.0659,25.0971,25.0659,25.0971,18800.0
2012-03-08 15:00:00,32.15,32.16,32.14,32.15,57100.0,25.0893,25.0971,25.0815,25.0893,57100.0
2012-03-08 15:05:00,32.15,32.16,32.15,32.15,19000.0,25.0893,25.0971,25.0893,25.0893,19000.0
2012-03-08 15:10:00,32.15,32.16,32.14,32.15,27600.0,25.0893,25.0971,25.0815,25.0893,27600.0
2012-03-08 15:15:00,32.15,32.16,32.1,32.1,25200.0,25.0893,25.0971,25.0502,25.0502,25200.0
2012-03-08 15:20:00,32.1,32.11,32.09,32.09,14900.0,25.0502,25.0581,25.0424,25.0424,14900.0
2012-03-08 15:25:00,32.09,32.12,32.07,32.11,59200.0,25.0424,25.0659,25.0268,25.0581,59200.0
2012-03-08 15:30:00,32.11,32.13,32.11,32.12,40900.0,25.0581,25.0737,25.0581,25.0659,40900.0
2012-03-08 15:35:00,32.12,32.12,32.08,32.11,39300.0,25.0659,25.0659,25.0346,25.0581,39300.0
2012-03-08 15:40:00,32.1,32.13,32.1,32.11,38600.0,25.0502,25.0737,25.0502,25.0581,38600.0
2012-03-08 15:45:00,32.1,32.21,32.09,32.2,236400.0,25.0502,25.1361,25.0424,25.1283,236400.0
2012-03-08 15:50:00,32.2,32.26,32.2,32.25,159500.0,25.1283,25.1751,25.1283,25.1673,159500.0
2012-03-08 15:55:00,32.25,32.26,32.24,32.26,260100.0,25.1673,25.1751,25.1595,25.1751,260100.0
2012-03-09 09:30:00,32.26,32.31,32.19,32.24,107100.0,25.1751,25.2141,25.1205,25.1595,107100.0
2012-03-09 09:35:00,32.24,32.25,32.11,32.19,30500.0,25.1595,25.1673,25.0581,25.1205,30500.0
2012-03-09 09:40:00,32.18,32.21,32.16,32.2,58200.0,25.1127,25.1361,25.0971,25.1283,58200.0
2012-03-09 09:45:00,32.2,32.24,32.19,32.23,25200.0,25.1283,25.1595,25.1205,25.1517,25200.0
2012-03-09 09:50:00,32.24,32.24,32.18,32.18,36200.0,25.1595,25.1595,25.1127,25.1127,36200.0
2012-03-09 09:55:00,32.17,32.23,32.15,32.21,36900.0,25.1049,25.1517,25.0893,25.1361,36900.0
2012-03-09 10:00:00,32.22,32.24,32.21,32.22,17700.0,25.1439,25.1595,25.1361,25.1439,17700.0
2012-03-09 10:05:00,32.22,32.23,32.18,32.19,26800.0,25.1439,25.1517,25.1127,25.1205,26800.0
2012-03-09 10:10:00,32.18,32.18,32.13,32.14,19400.0,25.1127,25.1127,25.0737,25.0815,19400.0
2012-03-09 10:15:00,32.13,32.18,32.12,32.18,30900.0,25.0737,25.1127,25.0659,25.1127,30900.0
2012-03-09 10:20:00,32.19,32.19,32.18,32.19,8300.0,25.1205,25.1205,25.1127,25.1205,8300.0
2012-03-09 10:25:00,32.19,32.19,32.17,32.19,26000.0,25.1205,25.1205,25.1049,25.1205,26000.0
2012-03-09 10:30:00,32.19,32.21,32.16,32.17,37500.0,25.1205,25.1361,25.0971,25.1049,37500.0
2012-03-09 10:35:00,32.17,32.19,32.16,32.18,24400.0,25.1049,25.1205,25.0971,25.1127,24400.0
2012-03-09 10:40:00,32.18,32.21,32.16,32.16,34700.0,25.1127,25.1361,25.0971,25.0971,34700.0
2012-03-09 10:45:00,32.17,32.2,32.17,32.2,24200.0,25.1049,25.1283,25.1049,25.1283,24200.0
2012-03-09 10:50:00,32.2,32.21,32.19,32.19,26600.0,25.1283,25.1361,25.1205,25.1205,26600.0
2012-03-09 10:55:00,32.19,32.24,32.19,32.23,21200.0,25.1205,25.1595,25.1205,25.1517,21200.0
2012-03-09 11:00:00,32.23,32.23,32.21,32.21,14900.0,25.1517,25.1517,25.1361,25.1361,14900.0
2012-03-09 11:05:00,32.22,32.24,32.21,32.23,32900.0,25.1439,25.1595,25.1361,25.1517,32900.0
2012-03-09 11:10:00,32.23,32.24,32.21,32.21,25200.0,25.1517,25.1595,25.1361,25.1361,25200.0
2012-03-09 11:15:00,32.22,32.23,32.21,32.21,10800.0,25.1439,25.1517,25.1361,25.1361,10800.0
2012-03-09 11:20:00,32.22,32.22,32.21,32.21,7400.0,25.1439,25.1439,25.1361,25.1361,7400.0
2012-03-09 11:25:00,32.22,32.23,32.2,32.21,60900.0,25.1439,25.1517,25.1283,25.1361,60900.0
2012-03-09 11:30:00,32.21,32.21,32.18,32.19,19600.0,25.1361,25.1361,25.1127,25.1205,19600.0
2012-03-09 11:35:00,32.19,32.19,32.17,32.17,23200.0,25.1205,25.1205,25.1049,25.1049,23200.0
2012-03-09 11:40:00,32.17,32.25,32.17,32.25,26100.0,25.1049,25.1673,25.1049,25.1673,26100.0
2012-03-09 11:45:00,32.25,32.25,32.24,32.25,8500.0,25.1673,25.1673,25.1595,25.1673,8500.0
2012-03-09 11:50:00,32.25,32.25,32.23,32.24,19400.0,25.1673,25.1673,25.1517,25.1595,19400.0
2012-03-09 11:55:00,32.23,32.24,32.22,32.23,22100.0,25.1517,25.1595,25.1439,25.1517,22100.0
2012-03-09 12:00:00,32.22,32.23,32.22,32.22,10900.0,25.1439,25.1517,25.1439,25.1439,10900.0
2012-03-09 12:05:00,32.22,32.23,32.22,32.23,18800.0,25.1439,25.1517,25.1439,25.1517,18800.0
2012-03-09 12:10:00,32.23,32.25,32.22,32.25,15400.0,25.1517,25.1673,25.1439,25.1673,15400.0
2012-03-09 12:15:00,32.25,32.26,32.23,32.23,30600.0,25.1673,25.1751,25.1517,25.1517,30600.0
2012-03-09 12:20:00,32.23,32.24,32.23,32.24,12200.0,25.1517,25.1595,25.1517,25.1595,12200.0
2012-03-09 12:25:00,32.24,32.25,32.23,32.25,24400.0,25.1595,25.1673,25.1517,25.1673,24400.0
2012-03-09 12:30:00,32.24,32.25,32.24,32.25,17500.0,25.1595,25.1673,25.1595,25.1673,17500.0
2012-03-09 12:35:00,32.25,32.25,32.22,32.23,39500.0,25.1673,25.1673,25.1439,25.1517,39500.0
2012-03-09 12:40:00,32.23,32.23,32.22,32.22,22700.0,25.1517,25.1517,25.1439,25.1439,22700.0
2012-03-09 12:45:00,32.22,32.24,32.21,32.24,14400.0,25.1439,25.1595,25.1361,25.1595,14400.0
2012-03-09 12:50:00,32.24,32.25,32.23,32.25,8100.0,25.1595,25.1673,25.1517,25.1673,8100.0
2012-03-09 12:55:00,32.25,32.25,32.23,32.23,15400.0,25.1673,25.1673,25.1517,25.1517,15400.0
2012-03-09 13:00:00,32.23,32.25,32.21,32.22,24900.0,25.1517,25.1673,25.1361,25.1439,24900.0
2012-03-09 13:05:00,32.22,32.23,32.18,32.19,72200.0,25.1439,25.1517,25.1127,25.1205,72200.0
2012-03-09 13:10:00,32.2,32.22,32.19,32.21,87300.0,25.1283,25.1439,25.1205,25.1361,87300.0
2012-03-09 13:15:00,32.22,32.22,32.21,32.21,8000.0,25.1439,25.1439,25.1361,25.1361,8000.0
2012-03-09 13:20:00,32.22,32.22,32.19,32.2,16000.0,25.1439,25.1439,25.1205,25.1283,16000.0
2012-03-09 13:25:00,32.21,32.21,32.19,32.2,8000.0,25.1361,25.1361,25.1205,25.1283,8000.0
2012-03-09 13:30:00,32.2,32.21,32.19,32.21,19100.0,25.1283,25.1361,25.1205,25.1361,19100.0
2012-03-09 13:35:00,32.21,32.23,32.2,32.23,14600.0,25.1361,25.1517,25.1283,25.1517,14600.0
2012-03-09 13:40:00,32.23,32.25,32.22,32.24,17700.0,25.1517,25.1673,25.1439,25.1595,17700.0
2012-03-09 13:45:00,32.25,32.25,32.24,32.25,9100.0,25.1673,25.1673,25.1595,25.1673,9100.0
2012-03-09 13:50:00,32.25,32.25,32.24,32.25,7100.0,25.1673,25.1673,25.1595,25.1673,7100.0
2012-03-09 13:55:00,32.25,32.27,32.24,32.26,49900.0,25.1673,25.1829,25.1595,25.1751,49900.0
2012-03-09 14:00:00,32.26,32.29,32.26,32.29,18700.0,25.1751,25.1985,25.1751,25.1985,18700.0
2012-03-09 14:05:00,32.29,32.29,32.28,32.29,5600.0,25.1985,25.1985,25.1907,25.1985,5600.0
2012-03-09 14:10:00,32.29,32.29,32.28,32.28,10800.0,25.1985,25.1985,25.1907,25.1907,10800.0
2012-03-09 14:15:00,32.29,32.3,32.28,32.3,18800.0,25.1985,25.2063,25.1907,25.2063,18800.0
2012-03-09 14:20:00,32.3,32.3,32.27,32.28,25100.0,25.2063,25.2063,25.1829,25.1907,25100.0
2012-03-09 14:25:00,32.28,32.29,32.27,32.29,12200.0,25.1907,25.1985,25.1829,25.1985,12200.0
2012-03-09 14:30:00,32.29,32.31,32.28,32.31,17000.0,25.1985,25.2141,25.1907,25.2141,17000.0
2012-03-09 14:35:00,32.31,32.33,32.31,32.33,13000.0,25.2141,25.2297,25.2141,25.2297,13000.0
2012-03-09 14:40:00,32.33,32.33,32.3,32.31,15900.0,25.2297,25.2297,25.2063,25.2141,15900.0
2012-03-09 14:45:00,32.31,32.31,32.27,32.27,20400.0,25.2141,25.2141,25.1829,25.1829,20400.0
2012-03-09 14:50:00,32.27,32.29,32.25,32.26,30500.0,25.1829,25.1985,25.1673,25.1751,30500.0
2012-03-09 14:55:00,32.26,32.27,32.22,32.25,25200.0,25.1751,25.1829,25.1439,25.1673,25200.0
2012-03-09 15:00:00,32.26,32.28,32.25,32.25,35700.0,25.1751,25.1907,25.1673,25.1673,35700.0
2012-03-09 15:05:00,32.26,32.26,32.25,32.26,10200.0,25.1751,25.1751,25.1673,25.1751,10200.0
2012-03-09 15:10:00,32.25,32.26,32.22,32.22,14800.0,25.1673,25.1751,25.1439,25.1439,14800.0
2012-03-09 15:15:00,32.22,32.23,32.21,32.21,16800.0,25.1439,25.1517,25.1361,25.1361,16800.0
2012-03-09 15:20:00,32.22,32.25,32.21,32.24,34000.0,25.1439,25.1673,25.1361,25.1595,34000.0
2012-03-09 15:25:00,32.23,32.24,32.22,32.22,13900.0,25.1517,25.1595,25.1439,25.1439,13900.0
2012-03-09 15:30:00,32.22,32.23,32.2,32.2,16500.0,25.1439,25.1517,25.1283,25.1283,16500.0
2012-03-09 15:35:00,32.2,32.24,32.2,32.23,57400.0,25.1283,25.1595,25.1283,25.1517,57400.0
2012-03-09 15:40:00,32.23,32.26,32.21,32.26,62600.0,25.1517,25.1751,25.1361,25.1751,62600.0
2012-03-09 15:45:00,32.26,32.26,32.21,32.25,23500.0,25.1751,25.1751,25.1361,25.1673,23500.0
2012-03-09 15:50:00,32.26,32.26,32.22,32.23,51700.0,25.1751,25.1751,25.1439,25.1517,51700.0
2012-03-09 15:55:00,32.22,32.26,32.22,32.26,111500.0,25.1439,25.1751,25.1439,25.1751,111500.0
2012-03-12 09:30:00,32.18,32.21,32.12,32.2,40200.0,25.1127,25.1361,25.0659,25.1283,40200.0
2012-03-12 09:35:00,32.21,32.25,32.17,32.25,14700.0,25.1361,25.1673,25.1049,25.1673,14700.0
2012-03-12 09:40:00,32.25,32.28,32.24,32.26,28100.0,25.1673,25.1907,25.1595,25.1751,28100.0
2012-03-12 09:45:00,32.26,32.3,32.26,32.29,22200.0,25.1751,25.2063,25.1751,25.1985,22200.0
2012-03-12 09:50:00,32.29,32.29,32.27,32.27,8900.0,25.1985,25.1985,25.1829,25.1829,8900.0
2012-03-12 09:55:00,32.27,32.29,32.21,32.22,14400.0,25.1829,25.1985,25.1361,25.1439,14400.0
2012-03-12 10:00:00,32.22,32.22,32.16,32.18,25300.0,25.1439,25.1439,25.0971,25.1127,25300.0
2012-03-12 10:05:00,32.18,32.26,32.16,32.26,21900.0,25.1127,25.1751,25.0971,25.1751,21900.0
2012-03-12 10:10:00,32.26,32.27,32.22,32.23,18300.0,25.1751,25.1829,25.1439,25.1517,18300.0
2012-03-12 10:15:00,32.23,32.31,32.23,32.3,60300.0,25.1517,25.2141,25.1517,25.2063,60300.0
2012-03-12 10:20:00,32.3,32.31,32.27,32.3,42700.0,25.2063,25.2141,25.1829,25.2063,42700.0
2012-03-12 10:25:00,32.3,32.31,32.29,32.3,17100.0,25.2063,25.2141,25.1985,25.2063,17100.0
2012-03-12 10:30:00,32.3,32.31,32.28,32.31,15700.0,25.2063,25.2141,25.1907,25.2141,15700.0
2012-03-12 10:35:00,32.31,32.32,32.3,32.32,26100.0,25.2141,25.2219,25.2063,25.2219,26100.0
2012-03-12 10:40:00,32.31,32.33,32.31,32.32,11900.0,25.2141,25.2297,25.2141,25.2219,11900.0
2012-03-12 10:45:00,32.32,32.33,32.3,32.3,12800.0,25.2219,25.2297,25.2063,25.2063,12800.0
2012-03-12 10:50:00,32.31,32.32,32.3,32.32,13200.0,25.2141,25.2219,25.2063,25.2219,13200.0
2012-03-12 10:55:00,32.32,32.32,32.31,32.31,6500.0,25.2219,25.2219,25.2141,25.2141,6500.0
2012-03-12 11:00:00,32.31,32.32,32.26,32.27,17400.0,25.2141,25.2219,25.1751,25.1829,17400.0
2012-03-12 11:05:00,32.26,32.27,32.21,32.22,16800.0,25.1751,25.1829,25.1361,25.1439,16800.0
2012-03-12 11:10:00,32.23,32.24,32.23,32.24,8900.0,25.1517,25.1595,25.1517,25.1595,8900.0
2012-03-12 11:15:00,32.23,32.24,32.23,32.24,12500.0,25.1517,25.1595,25.1517,25.1595,12500.0
2012-03-12 11:20:00,32.25,32.27,32.23,32.24,20100.0,25.1673,25.1829,25.1517,25.1595,20100.0
2012-03-12 11:25:00,32.24,32.25,32.23,32.24,7700.0,25.1595,25.1673,25.1517,25.1595,7700.0
2012-03-12 11:30:00,32.24,32.26,32.23,32.25,6200.0,25.1595,25.1751,25.1517,25.1673,6200.0
2012-03-12 11:35:00,32.25,32.26,32.23,32.25,9400.0,25.1673,25.1751,25.1517,25.1673,9400.0
2012-03-12 11:40:00,32.24,32.25,32.21,32.21,11800.0,25.1595,25.1673,25.1361,25.1361,11800.0
2012-03-12 11:45:00,32.21,32.22,32.2,32.22,9500.0,25.1361,25.1439,25.1283,25.1439,9500.0
2012-03-12 11:50:00,32.21,32.23,32.21,32.21,22300.0,25.1361,25.1517,25.1361,25.1361,22300.0
2012-03-12 11:55:00,32.22,32.22,32.2,32.2,15400.0,25.1439,25.1439,25.1283,25.1283,15400.0
2012-03-12 12:00:00,32.2,32.23,32.18,32.22,28300.0,25.1283,25.1517,25.1127,25.1439,28300.0
2012-03-12 12:05:00,32.23,32.24,32.22,32.24,13100.0,25.1517,25.1595,25.1439,25.1595,13100.0
2012-03-12 12:10:00,32.24,32.26,32.23,32.25,18200.0,25.1595,25.1751,25.1517,25.1673,18200.0
2012-03-12 12:15:00,32.26,32.28,32.26,32.27,11400.0,25.1751,25.1907,25.1751,25.1829,11400.0
2012-03-12 12:20:00,32.27,32.27,32.26,32.26,11700.0,25.1829,25.1829,25.1751,25.1751,11700.0
2012-03-12 12:25:00,32.26,32.27,32.25,32.26,6700.0,25.1751,25.1829,25.1673,25.1751,6700.0
2012-03-12 12:30:00,32.25,32.26,32.22,32.22,15700.0,25.1673,25.1751,25.1439,25.1439,15700.0
2012-03-12 12:35:00,32.23,32.23,32.22,32.22,1600.0,25.1517,25.1517,25.1439,25.1439,1600.0
2012-03-12 12:40:00,32.22,32.22,32.19,32.21,17500.0,25.1439,25.1439,25.1205,25.1361,17500.0
2012-03-12 12:45:00,32.2,32.22,32.2,32.2,7000.0,25.1283,25.1439,25.1283,25.1283,7000.0
2012-03-12 12:50:00,32.21,32.21,32.17,32.19,13100.0,25.1361,25.1361,25.1049,25.1205,13100.0
2012-03-12 12:55:00,32.19,32.21,32.19,32.21,4200.0,25.1205,25.1361,25.1205,25.1361,4200.0
2012-03-12 13:00:00,32.2,32.2,32.18,32.19,22300.0,25.1283,25.1283,25.1127,25.1205,22300.0
2012-03-12 13:05:00,32.18,32.19,32.18,32.19,6500.0,25.1127,25.1205,25.1127,25.1205,6500.0
2012-03-12 13:10:00,32.19,32.2,32.19,32.19,4500.0,25.1205,25.1283,25.1205,25.1205,4500.0
2012-03-12 13:15:00,32.19,32.22,32.19,32.22,8500.0,25.1205,25.1439,25.1205,25.1439,8500.0
2012-03-12 13:20:00,32.22,32.22,32.21,32.22,2500.0,25.1439,25.1439,25.1361,25.1439,2500.0
2012-03-12 13:25:00,32.22,32.22,32.19,32.2,16600.0,25.1439,25.1439,25.1205,25.1283,16600.0
2012-03-12 13:30:00,32.2,32.21,32.2,32.2,9700.0,25.1283,25.1361,25.1283,25.1283,9700.0
2012-03-12 13:35:00,32.2,32.23,32.2,32.22,12500.0,25.1283,25.1517,25.1283,25.1439,12500.0
2012-03-12 13:40:00,32.22,32.24,32.22,32.23,15900.0,25.1439,25.1595,25.1439,25.1517,15900.0
2012-03-12 13:45:00,32.24,32.24,32.23,32.23,5900.0,25.1595,25.1595,25.1517,25.1517,5900.0
2012-03-12 13:50:00,32.23,32.24,32.23,32.23,6600.0,25.1517,25.1595,25.1517,25.1517,6600.0
2012-03-12 13:55:00,32.23,32.24,32.2,32.21,13200.0,25.1517,25.1595,25.1283,25.1361,13200.0
2012-03-12 14:00:00,32.21,32.22,32.19,32.19,13600.0,25.1361,25.1439,25.1205,25.1205,13600.0
2012-03-12 14:05:00,32.19,32.2,32.19,32.2,7900.0,25.1205,25.1283,25.1205,25.1283,7900.0
2012-03-12 14:10:00,32.2,32.23,32.19,32.23,15800.0,25.1283,25.1517,25.1205,25.1517,15800.0
2012-03-12 14:15:00,32.24,32.25,32.22,32.24,10200.0,25.1595,25.1673,25.1439,25.1595,10200.0
2012-03-12 14:20:00,32.23,32.24,32.23,32.23,4300.0,25.1517,25.1595,25.1517,25.1517,4300.0
2012-03-12 14:25:00,32.23,32.23,32.2,32.2,10400.0,25.1517,25.1517,25.1283,25.1283,10400.0
2012-03-12 14:30:00,32.21,32.21,32.19,32.19,10300.0,25.1361,25.1361,25.1205,25.1205,10300.0
2012-03-12 14:35:00,32.2,32.2,32.19,32.19,2500.0,25.1283,25.1283,25.1205,25.1205,2500.0
2012-03-12 14:40:00,32.19,32.19,32.17,32.17,10400.0,25.1205,25.1205,25.1049,25.1049,10400.0
2012-03-12 14:45:00,32.17,32.18,32.17,32.17,7900.0,25.1049,25.1127,25.1049,25.1049,7900.0
2012-03-12 14:50:00,32.17,32.17,32.14,32.14,32000.0,25.1049,25.1049,25.0815,25.0815,32000.0
2012-03-12 14:55:00,32.15,32.16,32.14,32.15,29600.0,25.0893,25.0971,25.0815,25.0893,29600.0
2012-03-12 15:00:00,32.16,32.18,32.15,32.16,21600.0,25.0971,25.1127,25.0893,25.0971,21600.0
2012-03-12 15:05:00,32.15,32.16,32.13,32.13,7500.0,25.0893,25.0971,25.0737,25.0737,7500.0
2012-03-12 15:10:00,32.14,32.15,32.13,32.15,11400.0,25.0815,25.0893,25.0737,25.0893,11400.0
2012-03-12 15:15:00,32.16,32.16,32.15,32.16,10800.0,25.0971,25.0971,25.0893,25.0971,10800.0
2012-03-12 15:20:00,32.16,32.17,32.15,32.15,14600.0,25.0971,25.1049,25.0893,25.0893,14600.0
2012-03-12 15:25:00,32.16,32.16,32.13,32.13,18200.0,25.0971,25.0971,25.0737,25.0737,18200.0
2012-03-12 15:30:00,32.13,32.14,32.12,32.12,7300.0,25.0737,25.0815,25.0659,25.0659,7300.0
2012-03-12 15:35:00,32.12,32.13,32.09,32.09,25500.0,25.0659,25.0737,25.0424,25.0424,25500.0
2012-03-12 15:40:00,32.09,32.09,32.06,32.06,62900.0,25.0424,25.0424,25.019,25.019,62900.0
2012-03-12 15:45:00,32.06,32.1,32.04,32.1,73400.0,25.019,25.0502,25.0034,25.0502,73400.0
2012-03-12 15:50:00,32.09,32.11,32.08,32.08,46500.0,25.0424,25.0581,25.0346,25.0346,46500.0
2012-03-12 15:55:00,32.09,32.12,32.09,32.12,171800.0,25.0424,25.0659,25.0424,25.0659,171800.0
2012-03-13 09:30:00,32.34,32.38,32.27,32.31,31000.0,25.2375,25.2688,25.1829,25.2141,31000.0
2012-03-13 09:35:00,32.31,32.33,32.27,32.3,8300.0,25.2141,25.2297,25.1829,25.2063,8300.0
2012-03-13 09:40:00,32.3,32.31,32.29,32.29,8500.0,25.2063,25.2141,25.1985,25.1985,8500.0
2012-03-13 09:45:00,32.3,32.3,32.2,32.21,16300.0,25.2063,25.2063,25.1283,25.1361,16300.0
2012-03-13 09:50:00,32.21,32.26,32.17,32.26,10100.0,25.1361,25.1751,25.1049,25.1751,10100.0
2012-03-13 09:55:00,32.25,32.27,32.25,32.26,8700.0,25.1673,25.1829,25.1673,25.1751,8700.0
2012-03-13 10:00:00,32.26,32.26,32.24,32.26,8100.0,25.1751,25.1751,25.1595,25.1751,8100.0
2012-03-13 10:05:00,32.26,32.27,32.23,32.23,10900.0,25.1751,25.1829,25.1517,25.1517,10900.0
2012-03-13 10:10:00,32.24,32.24,32.19,32.19,8200.0,25.1595,25.1595,25.1205,25.1205,8200.0
2012-03-13 10:15:00,32.2,32.2,32.16,32.17,7500.0,25.1283,25.1283,25.0971,25.1049,7500.0
2012-03-13 10:20:00,32.18,32.19,32.16,32.18,11500.0,25.1127,25.1205,25.0971,25.1127,11500.0
2012-03-13 10:25:00,32.18,32.2,32.18,32.2,6600.0,25.1127,25.1283,25.1127,25.1283,6600.0
2012-03-13 10:30:00,32.2,32.22,32.2,32.22,13700.0,25.1283,25.1439,25.1283,25.1439,13700.0
2012-03-13 10:35:00,32.22,32.24,32.21,32.21,31200.0,25.1439,25.1595,25.1361,25.1361,31200.0
2012-03-13 10:40:00,32.22,32.24,32.21,32.23,10000.0,25.1439,25.1595,25.1361,25.1517,10000.0
2012-03-13 10:45:00,32.23,32.23,32.2,32.2,6600.0,25.1517,25.1517,25.1283,25.1283,6600.0
2012-03-13 10:50:00,32.2,32.23,32.19,32.23,5700.0,25.1283,25.1517,25.1205,25.1517,5700.0
2012-03-13 10:55:00,32.22,32.22,32.17,32.18,20600.0,25.1439,25.1439,25.1049,25.1127,20600.0
2012-03-13 11:00:00,32.18,32.19,32.14,32.14,13500.0,25.1127,25.1205,25.0815,25.0815,13500.0
2012-03-13 11:05:00,32.14,32.14,32.12,32.12,6100.0,25.0815,25.0815,25.0659,25.0659,6100.0
2012-03-13 11:10:00,32.13,32.16,32.12,32.15,8100.0,25.0737,25.0971,25.0659,25.0893,8100.0
2012-03-13 11:15:00,32.14,32.14,32.11,32.11,12400.0,25.0815,25.0815,25.0581,25.0581,12400.0
2012-03-13 11:20:00,32.12,32.17,32.12,32.16,20500.0,25.0659,25.1049,25.0659,25.0971,20500.0
2012-03-13 11:25:00,32.16,32.19,32.16,32.18,16800.0,25.0971,25.1205,25.0971,25.1127,16800.0
2012-03-13 11:30:00,32.18,32.2,32.18,32.2,9100.0,25.1127,25.1283,25.1127,25.1283,9100.0
2012-03-13 11:35:00,32.2,32.23,32.2,32.22,18500.0,25.1283,25.1517,25.1283,25.1439,18500.0
2012-03-13 11:40:00,32.22,32.24,32.22,32.22,11200.0,25.1439,25.1595,25.1439,25.1439,11200.0
2012-03-13 11:45:00,32.23,32.23,32.17,32.18,19500.0,25.1517,25.1517,25.1049,25.1127,19500.0
2012-03-13 11:50:00,32.18,32.19,32.17,32.18,18100.0,25.1127,25.1205,25.1049,25.1127,18100.0
2012-03-13 11:55:00,32.18,32.18,32.16,32.17,8000.0,25.1127,25.1127,25.0971,25.1049,8000.0
2012-03-13 12:00:00,32.18,32.19,32.17,32.18,6700.0,25.1127,25.1205,25.1049,25.1127,6700.0
2012-03-13 12:05:00,32.19,32.21,32.18,32.19,18100.0,25.1205,25.1361,25.1127,25.1205,18100.0
2012-03-13 12:10:00,32.19,32.2,32.17,32.17,16100.0,25.1205,25.1283,25.1049,25.1049,16100.0
2012-03-13 12:15:00,32.17,32.18,32.16,32.16,6500.0,25.1049,25.1127,25.0971,25.0971,6500.0
2012-03-13 12:20:00,32.16,32.16,32.14,32.15,14800.0,25.0971,25.0971,25.0815,25.0893,14800.0
2012-03-13 12:25:00,32.16,32.16,32.12,32.13,23700.0,25.0971,25.0971,25.0659,25.0737,23700.0
2012-03-13 12:30:00,32.13,32.16,32.13,32.16,5000.0,25.0737,25.0971,25.0737,25.0971,5000.0
2012-03-13 12:35:00,32.16,32.18,32.16,32.17,5400.0,25.0971,25.1127,25.0971,25.1049,5400.0
2012-03-13 12:40:00,32.18,32.18,32.16,32.16,24700.0,25.1127,25.1127,25.0971,25.0971,24700.0
2012-03-13 12:45:00,32.16,32.17,32.15,32.17,6300.0,25.0971,25.1049,25.0893,25.1049,6300.0
2012-03-13 12:50:00,32.17,32.18,32.15,32.15,9100.0,25.1049,25.1127,25.0893,25.0893,9100.0
2012-03-13 12:55:00,32.15,32.18,32.14,32.17,14200.0,25.0893,25.1127,25.0815,25.1049,14200.0
2012-03-13 13:00:00,32.17,32.19,32.16,32.19,23600.0,25.1049,25.1205,25.0971,25.1205,23600.0
2012-03-13 13:05:00,32.19,32.19,32.17,32.17,9000.0,25.1205,25.1205,25.1049,25.1049,9000.0
2012-03-13 13:10:00,32.17,32.21,32.17,32.2,26600.0,25.1049,25.1361,25.1049,25.1283,26600.0
2012-03-13 13:15:00,32.2,32.23,32.2,32.23,4000.0,25.1283,25.1517,25.1283,25.1517,4000.0
2012-03-13 13:20:00,32.23,32.23,32.21,32.22,10900.0,25.1517,25.1517,25.1361,25.1439,10900.0
2012-03-13 13:25:00,32.22,32.22,32.2,32.21,12000.0,25.1439,25.1439,25.1283,25.1361,12000.0
2012-03-13 13:30:00,32.21,32.22,32.18,32.19,20500.0,25.1361,25.1439,25.1127,25.1205,20500.0
2012-03-13 13:35:00,32.2,32.2,32.16,32.16,11900.0,25.1283,25.1283,25.0971,25.0971,11900.0
2012-03-13 13:40:00,32.17,32.18,32.14,32.16,16600.0,25.1049,25.1127,25.0815,25.0971,16600.0
2012-03-13 13:45:00,32.16,32.17,32.16,32.16,5100.0,25.0971,25.1049,25.0971,25.0971,5100.0
2012-03-13 13:50:00,32.17,32.17,32.16,32.16,2600.0,25.1049,25.1049,25.0971,25.0971,2600.0
2012-03-13 13:55:00,32.17,32.18,32.16,32.18,57900.0,25.1049,25.1127,25.0971,25.1127,57900.0
2012-03-13 14:00:00,32.18,32.2,32.18,32.2,28500.0,25.1127,25.1283,25.1127,25.1283,28500.0
2012-03-13 14:05:00,32.2,32.22,32.2,32.22,8300.0,25.1283,25.1439,25.1283,25.1439,8300.0
2012-03-13 14:10:00,32.22,32.22,32.2,32.22,29900.0,25.1439,25.1439,25.1283,25.1439,29900.0
2012-03-13 14:15:00,32.22,32.27,32.21,32.26,27600.0,25.1439,25.1829,25.1361,25.1751,27600.0
2012-03-13 14:20:00,32.26,32.3,32.23,32.24,22900.0,25.1751,25.2063,25.1517,25.1595,22900.0
2012-03-13 14:25:00,32.23,32.25,32.22,32.23,49400.0,25.1517,25.1673,25.1439,25.1517,49400.0
2012-03-13 14:30:00,32.23,32.25,32.22,32.23,11600.0,25.1517,25.1673,25.1439,25.1517,11600.0
2012-03-13 14:35:00,32.23,32.24,32.22,32.24,8500.0,25.1517,25.1595,25.1439,25.1595,8500.0
2012-03-13 14:40:00,32.23,32.26,32.23,32.23,15500.0,25.1517,25.1751,25.1517,25.1517,15500.0
2012-03-13 14:45:00,32.23,32.25,32.22,32.24,33600.0,25.1517,25.1673,25.1439,25.1595,33600.0
2012-03-13 14:50:00,32.24,32.25,32.23,32.24,22400.0,25.1595,25.1673,25.1517,25.1595,22400.0
2012-03-13 14:55:00,32.23,32.24,32.23,32.24,2000.0,25.1517,25.1595,25.1517,25.1595,2000.0
2012-03-13 15:00:00,32.23,32.34,32.23,32.32,61100.0,25.1517,25.2375,25.1517,25.2219,61100.0
2012-03-13 15:05:00,32.33,32.4,32.32,32.37,64600.0,25.2297,25.2844,25.2219,25.2609,64600.0
2012-03-13 15:10:00,32.37,32.47,32.37,32.47,39000.0,25.2609,25.339,25.2609,25.339,39000.0
2012-03-13 15:15:00,32.47,32.49,32.44,32.48,42700.0,25.339,25.3546,25.3156,25.3468,42700.0
2012-03-13 15:20:00,32.49,32.5,32.45,32.5,71400.0,25.3546,25.3624,25.3234,25.3624,71400.0
2012-03-13 15:25:00,32.5,32.51,32.47,32.5,155500.0,25.3624,25.3702,25.339,25.3624,155500.0
2012-03-13 15:30:00,32.49,32.56,32.49,32.55,73500.0,25.3546,25.4092,25.3546,25.4014,73500.0
2012-03-13 15:35:00,32.55,32.63,32.55,32.63,99900.0,25.4014,25.4638,25.4014,25.4638,99900.0
2012-03-13 15:40:00,32.63,32.7,32.63,32.68,140400.0,25.4638,25.5185,25.4638,25.5029,140400.0
2012-03-13 15:45:00,32.68,32.7,32.65,32.68,100200.0,25.5029,25.5185,25.4795,25.5029,100200.0
2012-03-13 15:50:00,32.67,32.7,32.63,32.7,117900.0,25.4951,25.5185,25.4638,25.5185,117900.0
2012-03-13 15:55:00,32.69,32.71,32.66,32.7,234600.0,25.5107,25.5263,25.4873,25.5185,234600.0
2012-03-14 09:30:00,32.72,32.74,32.56,32.64,49900.0,25.5341,25.5497,25.4092,25.4717,49900.0
2012-03-14 09:35:00,32.64,32.72,32.6,32.71,30200.0,25.4717,25.5341,25.4404,25.5263,30200.0
2012-03-14 09:40:00,32.71,32.75,32.7,32.75,37300.0,25.5263,25.5575,25.5185,25.5575,37300.0
2012-03-14 09:45:00,32.75,32.75,32.68,32.68,25800.0,25.5575,25.5575,25.5029,25.5029,25800.0
2012-03-14 09:50:00,32.69,32.69,32.65,32.68,42600.0,25.5107,25.5107,25.4795,25.5029,42600.0
2012-03-14 09:55:00,32.68,32.73,32.68,32.71,21200.0,25.5029,25.5419,25.5029,25.5263,21200.0
2012-03-14 10:00:00,32.71,32.73,32.7,32.72,21400.0,25.5263,25.5419,25.5185,25.5341,21400.0
2012-03-14 10:05:00,32.72,32.75,32.71,32.75,25700.0,25.5341,25.5575,25.5263,25.5575,25700.0
2012-03-14 10:10:00,32.75,32.8,32.75,32.8,50300.0,25.5575,25.5965,25.5575,25.5965,50300.0
2012-03-14 10:15:00,32.8,32.82,32.76,32.82,50700.0,25.5965,25.6121,25.5653,25.6121,50700.0
2012-03-14 10:20:00,32.82,32.88,32.82,32.87,67200.0,25.6121,25.6589,25.6121,25.6511,67200.0
2012-03-14 10:25:00,32.87,32.93,32.86,32.91,62200.0,25.6511,25.698,25.6433,25.6824,62200.0
2012-03-14 10:30:00,32.92,32.92,32.87,32.88,34200.0,25.6902,25.6902,25.6511,25.6589,34200.0
2012-03-14 10:35:00,32.87,32.87,32.83,32.86,37900.0,25.6511,25.6511,25.6199,25.6433,37900.0
2012-03-14 10:40:00,32.87,32.9,32.85,32.9,17100.0,25.6511,25.6746,25.6355,25.6746,17100.0
2012-03-14 10:45:00,32.9,32.9,32.88,32.88,13500.0,25.6746,25.6746,25.6589,25.6589,13500.0
2012-03-14 10:50:00,32.89,32.91,32.87,32.91,54900.0,25.6667,25.6824,25.6511,25.6824,54900.0
2012-03-14 10:55:00,32.9,32.91,32.89,32.9,31000.0,25.6746,25.6824,25.6667,25.6746,31000.0
2012-03-14 11:00:00,32.9,32.91,32.89,32.9,47800.0,25.6746,25.6824,25.6667,25.6746,47800.0
2012-03-14 11:05:00,32.9,32.91,32.87,32.9,84800.0,25.6746,25.6824,25.6511,25.6746,84800.0
2012-03-14 11:10:00,32.91,32.93,32.9,32.9,19400.0,25.6824,25.698,25.6746,25.6746,19400.0
2012-03-14 11:15:00,32.9,32.91,32.89,32.9,42200.0,25.6746,25.6824,25.6667,25.6746,42200.0
2012-03-14 11:20:00,32.9,32.92,32.9,32.91,10300.0,25.6746,25.6902,25.6746,25.6824,10300.0
2012-03-14 11:25:00,32.91,32.92,32.91,32.92,7500.0,25.6824,25.6902,25.6824,25.6902,7500.0
2012-03-14 11:30:00,32.92,32.93,32.91,32.93,19500.0,25.6902,25.698,25.6824,25.698,19500.0
2012-03-14 11:35:00,32.92,32.94,32.92,32.94,8700.0,25.6902,25.7058,25.6902,25.7058,8700.0
2012-03-14 11:40:00,32.93,32.94,32.93,32.93,5700.0,25.698,25.7058,25.698,25.698,5700.0
2012-03-14 11:45:00,32.94,32.96,32.93,32.94,33400.0,25.7058,25.7214,25.698,25.7058,33400.0
2012-03-14 11:50:00,32.93,32.94,32.92,32.92,10800.0,25.698,25.7058,25.6902,25.6902,10800.0
2012-03-14 11:55:00,32.92,32.94,32.91,32.94,13300.0,25.6902,25.7058,25.6824,25.7058,13300.0
2012-03-14 12:00:00,32.93,32.94,32.91,32.93,33500.0,25.698,25.7058,25.6824,25.698,33500.0
2012-03-14 12:05:00,32.92,32.94,32.92,32.92,30000.0,25.6902,25.7058,25.6902,25.6902,30000.0
2012-03-14 12:10:00,32.93,32.94,32.91,32.92,33400.0,25.698,25.7058,25.6824,25.6902,33400.0
2012-03-14 12:15:00,32.92,32.94,32.92,32.93,23300.0,25.6902,25.7058,25.6902,25.698,23300.0
2012-03-14 12:20:00,32.93,32.95,32.92,32.94,38800.0,25.698,25.7136,25.6902,25.7058,38800.0
2012-03-14 12:25:00,32.95,32.97,32.94,32.96,18400.0,25.7136,25.7292,25.7058,25.7214,18400.0
2012-03-14 12:30:00,32.96,32.97,32.95,32.96,24100.0,25.7214,25.7292,25.7136,25.7214,24100.0
2012-03-14 12:35:00,32.97,32.97,32.96,32.96,7200.0,25.7292,25.7292,25.7214,25.7214,7200.0
2012-03-14 12:40:00,32.96,32.97,32.96,32.96,8600.0,25.7214,25.7292,25.7214,25.7214,8600.0
2012-03-14 12:45:00,32.96,32.98,32.96,32.97,51900.0,25.7214,25.737,25.7214,25.7292,51900.0
2012-03-14 12:50:00,32.98,32.99,32.98,32.98,19800.0,25.737,25.7448,25.737,25.737,19800.0
2012-03-14 12:55:00,32.98,32.99,32.97,32.98,32900.0,25.737,25.7448,25.7292,25.737,32900.0
2012-03-14 13:00:00,32.98,32.99,32.97,32.97,26400.0,25.737,25.7448,25.7292,25.7292,26400.0
2012-03-14 13:05:00,32.97,32.99,32.96,32.98,46200.0,25.7292,25.7448,25.7214,25.737,46200.0
2012-03-14 13:10:00,32.99,33.0,32.98,33.0,34100.0,25.7448,25.7526,25.737,25.7526,34100.0
2012-03-14 13:15:00,33.0,33.0,32.99,32.99,6300.0,25.7526,25.7526,25.7448,25.7448,6300.0
2012-03-14 13:20:00,33.0,33.0,32.99,33.0,20200.0,25.7526,25.7526,25.7448,25.7526,20200.0
2012-03-14 13:25:00,32.99,33.0,32.99,33.0,11000.0,25.7448,25.7526,25.7448,25.7526,11000.0
2012-03-14 13:30:00,33.0,33.0,32.99,32.99,20200.0,25.7526,25.7526,25.7448,25.7448,20200.0
2012-03-14 13:35:00,32.99,33.0,32.99,32.99,36300.0,25.7448,25.7526,25.7448,25.7448,36300.0
2012-03-14 13:40:00,33.0,33.0,32.99,32.99,26600.0,25.7526,25.7526,25.7448,25.7448,26600.0
2012-03-14 13:45:00,33.0,33.0,32.98,33.0,30600.0,25.7526,25.7526,25.737,25.7526,30600.0
2012-03-14 13:50:00,33.0,33.0,32.99,33.0,11900.0,25.7526,25.7526,25.7448,25.7526,11900.0
2012-03-14 13:55:00,32.99,33.0,32.99,33.0,52000.0,25.7448,25.7526,25.7448,25.7526,52000.0
2012-03-14 14:00:00,32.99,33.0,32.99,33.0,35400.0,25.7448,25.7526,25.7448,25.7526,35400.0
2012-03-14 14:05:00,32.99,33.0,32.98,32.99,32900.0,25.7448,25.7526,25.737,25.7448,32900.0
2012-03-14 14:10:00,32.99,33.0,32.98,32.99,55200.0,25.7448,25.7526,25.737,25.7448,55200.0
2012-03-14 14:15:00,32.99,33.04,32.98,33.03,129500.0,25.7448,25.7838,25.737,25.776,129500.0
2012-03-14 14:20:00,33.03,33.04,33.0,33.02,52100.0,25.776,25.7838,25.7526,25.7682,52100.0
2012-03-14 14:25:00,33.01,33.06,32.98,32.98,52400.0,25.7604,25.7994,25.737,25.737,52400.0
2012-03-14 14:30:00,32.98,33.0,32.95,32.98,26800.0,25.737,25.7526,25.7136,25.737,26800.0
2012-03-14 14:35:00,32.98,32.98,32.96,32.97,18400.0,25.737,25.737,25.7214,25.7292,18400.0
2012-03-14 14:40:00,32.96,32.97,32.96,32.97,8400.0,25.7214,25.7292,25.7214,25.7292,8400.0
2012-03-14 14:45:00,32.96,33.0,32.96,32.99,22400.0,25.7214,25.7526,25.7214,25.7448,22400.0
2012-03-14 14:50:00,32.98,32.99,32.98,32.98,16800.0,25.737,25.7448,25.737,25.737,16800.0
2012-03-14 14:55:00,32.98,33.0,32.97,33.0,22300.0,25.737,25.7526,25.7292,25.7526,22300.0
2012-03-14 15:00:00,33.0,33.0,32.96,32.96,13800.0,25.7526,25.7526,25.7214,25.7214,13800.0
2012-03-14 15:05:00,32.95,32.96,32.94,32.95,20200.0,25.7136,25.7214,25.7058,25.7136,20200.0
2012-03-14 15:10:00,32.95,32.96,32.93,32.95,30700.0,25.7136,25.7214,25.698,25.7136,30700.0
2012-03-14 15:15:00,32.96,32.96,32.91,32.91,37600.0,25.7214,25.7214,25.6824,25.6824,37600.0
2012-03-14 15:20:00,32.91,32.94,32.91,32.94,21700.0,25.6824,25.7058,25.6824,25.7058,21700.0
2012-03-14 15:25:00,32.94,32.97,32.92,32.97,37700.0,25.7058,25.7292,25.6902,25.7292,37700.0
2012-03-14 15:30:00,32.96,32.97,32.94,32.94,29600.0,25.7214,25.7292,25.7058,25.7058,29600.0
2012-03-14 15:35:00,32.94,32.95,32.93,32.94,26400.0,25.7058,25.7136,25.698,25.7058,26400.0
2012-03-14 15:40:00,32.94,32.96,32.94,32.95,38500.0,25.7058,25.7214,25.7058,25.7136,38500.0
2012-03-14 15:45:00,32.95,32.97,32.95,32.96,53600.0,25.7136,25.7292,25.7136,25.7214,53600.0
2012-03-14 15:50:00,32.95,32.98,32.95,32.97,54900.0,25.7136,25.737,25.7136,25.7292,54900.0
2012-03-14 15:55:00,32.97,32.98,32.91,32.97,352100.0,25.7292,25.737,25.6824,25.7292,352100.0
2012-03-15 09:30:00,32.95,32.97,32.81,32.87,54300.0,25.7136,25.7292,25.6043,25.6511,54300.0
2012-03-15 09:35:00,32.87,32.92,32.79,32.8,23600.0,25.6511,25.6902,25.5887,25.5965,23600.0
2012-03-15 09:40:00,32.79,32.79,32.73,32.78,32300.0,25.5887,25.5887,25.5419,25.5809,32300.0
2012-03-15 09:45:00,32.78,32.86,32.77,32.82,25200.0,25.5809,25.6433,25.5731,25.6121,25200.0
2012-03-15 09:50:00,32.82,32.87,32.81,32.86,57500.0,25.6121,25.6511,25.6043,25.6433,57500.0
2012-03-15 09:55:00,32.85,32.87,32.79,32.79,26200.0,25.6355,25.6511,25.5887,25.5887,26200.0
2012-03-15 10:00:00,32.8,32.81,32.78,32.8,59200.0,25.5965,25.6043,25.5809,25.5965,59200.0
2012-03-15 10:05:00,32.8,32.8,32.78,32.78,38600.0,25.5965,25.5965,25.5809,25.5809,38600.0
2012-03-15 10:10:00,32.79,32.81,32.78,32.79,48300.0,25.5887,25.6043,25.5809,25.5887,48300.0
2012-03-15 10:15:00,32.8,32.8,32.77,32.77,48400.0,25.5965,25.5965,25.5731,25.5731,48400.0
2012-03-15 10:20:00,32.78,32.8,32.75,32.79,29100.0,25.5809,25.5965,25.5575,25.5887,29100.0
2012-03-15 10:25:00,32.79,32.8,32.74,32.74,20700.0,25.5887,25.5965,25.5497,25.5497,20700.0
2012-03-15 10:30:00,32.75,32.78,32.74,32.77,24000.0,25.5575,25.5809,25.5497,25.5731,24000.0
2012-03-15 10:35:00,32.78,32.8,32.76,32.78,30200.0,25.5809,25.5965,25.5653,25.5809,30200.0
2012-03-15 10:40:00,32.78,32.81,32.75,32.79,47400.0,25.5809,25.6043,25.5575,25.5887,47400.0
2012-03-15 10:45:00,32.79,32.8,32.79,32.8,3300.0,25.5887,25.5965,25.5887,25.5965,3300.0
2012-03-15 10:50:00,32.8,32.83,32.79,32.83,38500.0,25.5965,25.6199,25.5887,25.6199,38500.0
2012-03-15 10:55:00,32.83,32.84,32.81,32.83,17900.0,25.6199,25.6277,25.6043,25.6199,17900.0
2012-03-15 11:00:00,32.83,32.83,32.81,32.81,6000.0,25.6199,25.6199,25.6043,25.6043,6000.0
2012-03-15 11:05:00,32.82,32.85,32.8,32.84,20200.0,25.6121,25.6355,25.5965,25.6277,20200.0
2012-03-15 11:10:00,32.83,32.84,32.78,32.78,12800.0,25.6199,25.6277,25.5809,25.5809,12800.0
2012-03-15 11:15:00,32.78,32.85,32.77,32.84,28100.0,25.5809,25.6355,25.5731,25.6277,28100.0
2012-03-15 11:20:00,32.84,32.84,32.83,32.83,5100.0,25.6277,25.6277,25.6199,25.6199,5100.0
2012-03-15 11:25:00,32.84,32.9,32.84,32.89,18600.0,25.6277,25.6746,25.6277,25.6667,18600.0
2012-03-15 11:30:00,32.88,32.9,32.88,32.9,5800.0,25.6589,25.6746,25.6589,25.6746,5800.0
2012-03-15 11:35:00,32.9,32.91,32.87,32.89,12400.0,25.6746,25.6824,25.6511,25.6667,12400.0
2012-03-15 11:40:00,32.89,32.95,32.89,32.95,20300.0,25.6667,25.7136,25.6667,25.7136,20300.0
2012-03-15 11:45:00,32.96,32.98,32.93,32.94,22600.0,25.7214,25.737,25.698,25.7058,22600.0
2012-03-15 11:50:00,32.94,32.95,32.93,32.94,10900.0,25.7058,25.7136,25.698,25.7058,10900.0
2012-03-15 11:55:00,32.93,32.95,32.93,32.95,13900.0,25.698,25.7136,25.698,25.7136,13900.0
2012-03-15 12:00:00,32.94,32.94,32.91,32.92,5800.0,25.7058,25.7058,25.6824,25.6902,5800.0
2012-03-15 12:05:00,32.92,32.96,32.91,32.96,17500.0,25.6902,25.7214,25.6824,25.7214,17500.0
2012-03-15 12:10:00,32.96,32.96,32.91,32.92,29500.0,25.7214,25.7214,25.6824,25.6902,29500.0
2012-03-15 12:15:00,32.91,33.0,32.91,33.0,20300.0,25.6824,25.7526,25.6824,25.7526,20300.0
2012-03-15 12:20:00,33.0,33.03,32.99,33.03,27900.0,25.7526,25.776,25.7448,25.776,27900.0
2012-03-15 12:25:00,33.03,33.04,33.03,33.03,5400.0,25.776,25.7838,25.776,25.776,5400.0
2012-03-15 12:30:00,33.03,33.05,33.03,33.05,28600.0,25.776,25.7916,25.776,25.7916,28600.0
2012-03-15 12:35:00,33.04,33.06,33.03,33.05,28100.0,25.7838,25.7994,25.776,25.7916,28100.0
2012-03-15 12:40:00,33.06,33.08,33.05,33.06,20400.0,25.7994,25.815,25.7916,25.7994,20400.0
2012-03-15 12:45:00,33.07,33.09,33.05,33.05,15800.0,25.8072,25.8228,25.7916,25.7916,15800.0
2012-03-15 12:50:00,33.06,33.08,33.05,33.07,28100.0,25.7994,25.815,25.7916,25.8072,28100.0
2012-03-15 12:55:00,33.05,33.06,33.04,33.05,10100.0,25.7916,25.7994,25.7838,25.7916,10100.0
2012-03-15 13:00:00,33.04,33.05,33.04,33.05,2800.0,25.7838,25.7916,25.7838,25.7916,2800.0
2012-03-15 13:05:00,33.05,33.06,33.04,33.06,13400.0,25.7916,25.7994,25.7838,25.7994,13400.0
2012-03-15 13:10:00,33.06,33.07,33.05,33.06,25800.0,25.7994,25.8072,25.7916,25.7994,25800.0
2012-03-15 13:15:00,33.06,33.07,33.05,33.06,10400.0,25.7994,25.8072,25.7916,25.7994,10400.0
2012-03-15 13:20:00,33.05,33.06,33.05,33.06,12400.0,25.7916,25.7994,25.7916,25.7994,12400.0
2012-03-15 13:25:00,33.06,33.07,33.05,33.06,22500.0,25.7994,25.8072,25.7916,25.7994,22500.0
2012-03-15 13:30:00,33.06,33.06,33.04,33.05,11500.0,25.7994,25.7994,25.7838,25.7916,11500.0
2012-03-15 13:35:00,33.05,33.06,33.05,33.05,9000.0,25.7916,25.7994,25.7916,25.7916,9000.0
2012-03-15 13:40:00,33.05,33.07,33.05,33.07,15200.0,25.7916,25.8072,25.7916,25.8072,15200.0
2012-03-15 13:45:00,33.07,33.07,33.05,33.07,54800.0,25.8072,25.8072,25.7916,25.8072,54800.0
2012-03-15 13:50:00,33.07,33.07,33.04,33.04,23400.0,25.8072,25.8072,25.7838,25.7838,23400.0
2012-03-15 13:55:00,33.04,33.06,33.04,33.06,20600.0,25.7838,25.7994,25.7838,25.7994,20600.0
2012-03-15 14:00:00,33.05,33.07,33.05,33.06,21000.0,25.7916,25.8072,25.7916,25.7994,21000.0
2012-03-15 14:05:00,33.07,33.07,33.06,33.06,12700.0,25.8072,25.8072,25.7994,25.7994,12700.0
2012-03-15 14:10:00,33.06,33.07,33.06,33.07,6100.0,25.7994,25.8072,25.7994,25.8072,6100.0
2012-03-15 14:15:00,33.07,33.07,33.06,33.06,11200.0,25.8072,25.8072,25.7994,25.7994,11200.0
2012-03-15 14:20:00,33.06,33.08,33.06,33.08,11200.0,25.7994,25.815,25.7994,25.815,11200.0
2012-03-15 14:25:00,33.07,33.08,33.07,33.07,3900.0,25.8072,25.815,25.8072,25.8072,3900.0
2012-03-15 14:30:00,33.07,33.09,33.06,33.07,57800.0,25.8072,25.8228,25.7994,25.8072,57800.0
2012-03-15 14:35:00,33.07,33.09,33.07,33.07,16700.0,25.8072,25.8228,25.8072,25.8072,16700.0
2012-03-15 14:40:00,33.08,33.08,33.07,33.08,5300.0,25.815,25.815,25.8072,25.815,5300.0
2012-03-15 14:45:00,33.08,33.08,33.06,33.08,16100.0,25.815,25.815,25.7994,25.815,16100.0
2012-03-15 14:50:00,33.08,33.08,33.07,33.08,6200.0,25.815,25.815,25.8072,25.815,6200.0
2012-03-15 14:55:00,33.07,33.08,33.07,33.07,6900.0,25.8072,25.815,25.8072,25.8072,6900.0
2012-03-15 15:00:00,33.08,33.09,33.07,33.09,56300.0,25.815,25.8228,25.8072,25.8228,56300.0
2012-03-15 15:05:00,33.08,33.11,33.08,33.11,53900.0,25.815,25.8384,25.815,25.8384,53900.0
2012-03-15 15:10:00,33.11,33.12,33.1,33.12,48900.0,25.8384,25.8462,25.8306,25.8462,48900.0
2012-03-15 15:15:00,33.12,33.16,33.11,33.15,103600.0,25.8462,25.8775,25.8384,25.8696,103600.0
2012-03-15 15:20:00,33.15,33.17,33.14,33.17,35900.0,25.8696,25.8853,25.8618,25.8853,35900.0
2012-03-15 15:25:00,33.17,33.2,33.16,33.19,52000.0,25.8853,25.9087,25.8775,25.9009,52000.0
2012-03-15 15:30:00,33.18,33.2,33.18,33.2,61200.0,25.8931,25.9087,25.8931,25.9087,61200.0
2012-03-15 15:35:00,33.2,33.24,33.19,33.24,89700.0,25.9087,25.9399,25.9009,25.9399,89700.0
2012-03-15 15:40:00,33.24,33.27,33.24,33.27,104300.0,25.9399,25.9633,25.9399,25.9633,104300.0
2012-03-15 15:45:00,33.26,33.27,33.25,33.25,74100.0,25.9555,25.9633,25.9477,25.9477,74100.0
2012-03-15 15:50:00,33.25,33.27,33.25,33.27,135200.0,25.9477,25.9633,25.9477,25.9633,135200.0
2012-03-15 15:55:00,33.27,33.28,33.26,33.27,156400.0,25.9633,25.9711,25.9555,25.9633,156400.0
2012-03-16 09:30:00,33.4,33.4,33.19,33.21,784600.0,26.0647,26.0647,25.9009,25.9165,784600.0
2012-03-16 09:35:00,33.21,33.23,33.07,33.08,42600.0,25.9165,25.9321,25.8072,25.815,42600.0
2012-03-16 09:40:00,33.09,33.13,33.08,33.08,35500.0,25.8228,25.854,25.815,25.815,35500.0
2012-03-16 09:45:00,33.08,33.09,33.05,33.07,38300.0,25.815,25.8228,25.7916,25.8072,38300.0
2012-03-16 09:50:00,33.07,33.1,33.06,33.1,21200.0,25.8072,25.8306,25.7994,25.8306,21200.0
2012-03-16 09:55:00,33.09,33.09,33.05,33.09,48900.0,25.8228,25.8228,25.7916,25.8228,48900.0
2012-03-16 10:00:00,33.08,33.14,33.05,33.13,56900.0,25.815,25.8618,25.7916,25.854,56900.0
2012-03-16 10:05:00,33.13,33.13,33.08,33.08,14200.0,25.854,25.854,25.815,25.815,14200.0
2012-03-16 10:10:00,33.07,33.08,33.01,33.05,50100.0,25.8072,25.815,25.7604,25.7916,50100.0
2012-03-16 10:15:00,33.05,33.05,33.0,33.04,21300.0,25.7916,25.7916,25.7526,25.7838,21300.0
2012-03-16 10:20:00,33.03,33.05,33.02,33.05,11700.0,25.776,25.7916,25.7682,25.7916,11700.0
2012-03-16 10:25:00,33.05,33.07,33.04,33.07,11000.0,25.7916,25.8072,25.7838,25.8072,11000.0
2012-03-16 10:30:00,33.07,33.07,33.05,33.07,16600.0,25.8072,25.8072,25.7916,25.8072,16600.0
2012-03-16 10:35:00,33.07,33.08,33.03,33.06,59200.0,25.8072,25.815,25.776,25.7994,59200.0
2012-03-16 10:40:00,33.06,33.14,33.06,33.12,53000.0,25.7994,25.8618,25.7994,25.8462,53000.0
2012-03-16 10:45:00,33.12,33.13,33.1,33.11,13200.0,25.8462,25.854,25.8306,25.8384,13200.0
2012-03-16 10:50:00,33.1,33.11,33.07,33.07,14500.0,25.8306,25.8384,25.8072,25.8072,14500.0
2012-03-16 10:55:00,33.07,33.1,33.07,33.1,28600.0,25.8072,25.8306,25.8072,25.8306,28600.0
2012-03-16 11:00:00,33.09,33.11,33.09,33.11,12300.0,25.8228,25.8384,25.8228,25.8384,12300.0
2012-03-16 11:05:00,33.1,33.1,33.03,33.04,16800.0,25.8306,25.8306,25.776,25.7838,16800.0
2012-03-16 11:10:00,33.05,33.05,33.02,33.02,28300.0,25.7916,25.7916,25.7682,25.7682,28300.0
2012-03-16 11:15:00,33.03,33.03,32.98,32.98,31100.0,25.776,25.776,25.737,25.737,31100.0
2012-03-16 11:20:00,32.98,33.01,32.98,32.99,19600.0,25.737,25.7604,25.737,25.7448,19600.0
2012-03-16 11:25:00,32.99,33.0,32.98,33.0,20200.0,25.7448,25.7526,25.737,25.7526,20200.0
2012-03-16 11:30:00,32.99,33.0,32.96,32.96,12000.0,25.7448,25.7526,25.7214,25.7214,12000.0
2012-03-16 11:35:00,32.96,32.99,32.96,32.99,15800.0,25.7214,25.7448,25.7214,25.7448,15800.0
2012-03-16 11:40:00,32.99,33.0,32.97,32.98,37400.0,25.7448,25.7526,25.7292,25.737,37400.0
2012-03-16 11:45:00,32.98,32.98,32.97,32.97,7000.0,25.737,25.737,25.7292,25.7292,7000.0
2012-03-16 11:50:00,32.97,33.01,32.97,33.01,27800.0,25.7292,25.7604,25.7292,25.7604,27800.0
2012-03-16 11:55:00,33.01,33.01,32.98,32.98,13900.0,25.7604,25.7604,25.737,25.737,13900.0
2012-03-16 12:00:00,32.98,32.98,32.96,32.96,13200.0,25.737,25.737,25.7214,25.7214,13200.0
2012-03-16 12:05:00,32.96,32.97,32.96,32.97,9200.0,25.7214,25.7292,25.7214,25.7292,9200.0
2012-03-16 12:10:00,32.96,32.98,32.96,32.98,20500.0,25.7214,25.737,25.7214,25.737,20500.0
2012-03-16 12:15:00,32.97,32.99,32.97,32.99,10200.0,25.7292,25.7448,25.7292,25.7448,10200.0
2012-03-16 12:20:00,32.99,33.01,32.98,32.98,26600.0,25.7448,25.7604,25.737,25.737,26600.0
2012-03-16 12:25:00,32.98,33.01,32.97,33.0,35100.0,25.737,25.7604,25.7292,25.7526,35100.0
2012-03-16 12:30:00,33.0,33.03,32.99,33.02,29300.0,25.7526,25.776,25.7448,25.7682,29300.0
2012-03-16 12:35:00,33.03,33.05,33.03,33.05,18700.0,25.776,25.7916,25.776,25.7916,18700.0
2012-03-16 12:40:00,33.05,33.08,33.05,33.07,10300.0,25.7916,25.815,25.7916,25.8072,10300.0
2012-03-16 12:45:00,33.08,33.09,33.07,33.07,30500.0,25.815,25.8228,25.8072,25.8072,30500.0
2012-03-16 12:50:00,33.08,33.08,32.99,33.0,41000.0,25.815,25.815,25.7448,25.7526,41000.0
2012-03-16 12:55:00,33.01,33.01,33.0,33.0,13800.0,25.7604,25.7604,25.7526,25.7526,13800.0
2012-03-16 13:00:00,33.01,33.01,33.0,33.01,13100.0,25.7604,25.7604,25.7526,25.7604,13100.0
2012-03-16 13:05:00,33.01,33.03,33.0,33.03,68100.0,25.7604,25.776,25.7526,25.776,68100.0
2012-03-16 13:10:00,33.03,33.03,33.02,33.02,14500.0,25.776,25.776,25.7682,25.7682,14500.0
2012-03-16 13:15:00,33.02,33.02,33.0,33.0,25300.0,25.7682,25.7682,25.7526,25.7526,25300.0
2012-03-16 13:20:00,33.0,33.01,33.0,33.01,13500.0,25.7526,25.7604,25.7526,25.7604,13500.0
2012-03-16 13:25:00,33.01,33.02,33.0,33.0,21200.0,25.7604,25.7682,25.7526,25.7526,21200.0
2012-03-16 13:30:00,33.01,33.01,32.99,33.0,16000.0,25.7604,25.7604,25.7448,25.7526,16000.0
2012-03-16 13:35:00,33.0,33.01,32.99,33.01,10000.0,25.7526,25.7604,25.7448,25.7604,10000.0
2012-03-16 13:40:00,33.0,33.01,32.99,32.99,36500.0,25.7526,25.7604,25.7448,25.7448,36500.0
2012-03-16 13:45:00,32.99,33.02,32.99,33.02,16400.0,25.7448,25.7682,25.7448,25.7682,16400.0
2012-03-16 13:50:00,33.02,33.04,33.0,33.04,49400.0,25.7682,25.7838,25.7526,25.7838,49400.0
2012-03-16 13:55:00,33.04,33.05,33.03,33.04,21700.0,25.7838,25.7916,25.776,25.7838,21700.0
2012-03-16 14:00:00,33.04,33.04,33.03,33.03,15700.0,25.7838,25.7838,25.776,25.776,15700.0
2012-03-16 14:05:00,33.03,33.04,33.03,33.03,13800.0,25.776,25.7838,25.776,25.776,13800.0
2012-03-16 14:10:00,33.04,33.04,33.03,33.04,8200.0,25.7838,25.7838,25.776,25.7838,8200.0
2012-03-16 14:15:00,33.03,33.04,33.02,33.03,15100.0,25.776,25.7838,25.7682,25.776,15100.0
2012-03-16 14:20:00,33.03,33.04,33.0,33.02,21100.0,25.776,25.7838,25.7526,25.7682,21100.0
2012-03-16 14:25:00,33.03,33.03,33.02,33.02,9200.0,25.776,25.776,25.7682,25.7682,9200.0
2012-03-16 14:30:00,33.02,33.03,33.01,33.02,10100.0,25.7682,25.776,25.7604,25.7682,10100.0
2012-03-16 14:35:00,33.01,33.02,33.0,33.01,11500.0,25.7604,25.7682,25.7526,25.7604,11500.0
2012-03-16 14:40:00,33.0,33.01,33.0,33.0,32800.0,25.7526,25.7604,25.7526,25.7526,32800.0
2012-03-16 14:45:00,33.0,33.02,33.0,33.02,22400.0,25.7526,25.7682,25.7526,25.7682,22400.0
2012-03-16 14:50:00,33.01,33.02,32.99,33.0,27900.0,25.7604,25.7682,25.7448,25.7526,27900.0
2012-03-16 14:55:00,33.0,33.02,33.0,33.0,19900.0,25.7526,25.7682,25.7526,25.7526,19900.0
2012-03-16 15:00:00,33.0,33.02,33.0,33.0,31900.0,25.7526,25.7682,25.7526,25.7526,31900.0
2012-03-16 15:05:00,33.0,33.02,32.99,33.02,42900.0,25.7526,25.7682,25.7448,25.7682,42900.0
2012-03-16 15:10:00,33.01,33.02,32.99,33.01,25500.0,25.7604,25.7682,25.7448,25.7604,25500.0
2012-03-16 15:15:00,33.01,33.01,32.97,32.98,22600.0,25.7604,25.7604,25.7292,25.737,22600.0
2012-03-16 15:20:00,32.97,33.01,32.97,32.99,56500.0,25.7292,25.7604,25.7292,25.7448,56500.0
2012-03-16 15:25:00,32.99,32.99,32.96,32.97,24100.0,25.7448,25.7448,25.7214,25.7292,24100.0
2012-03-16 15:30:00,32.96,32.99,32.95,32.98,45700.0,25.7214,25.7448,25.7136,25.737,45700.0
2012-03-16 15:35:00,32.99,32.99,32.97,32.97,47500.0,25.7448,25.7448,25.7292,25.7292,47500.0
2012-03-16 15:40:00,32.98,33.03,32.97,33.03,44000.0,25.737,25.776,25.7292,25.776,44000.0
2012-03-16 15:45:00,33.03,33.03,32.98,33.02,137300.0,25.776,25.776,25.737,25.7682,137300.0
2012-03-16 15:50:00,33.01,33.02,33.0,33.0,68500.0,25.7604,25.7682,25.7526,25.7526,68500.0
2012-03-16 15:55:00,32.99,32.99,32.97,32.98,182800.0,25.7448,25.7448,25.7292,25.737,182800.0
2012-03-19 09:30:00,32.86,32.93,32.8,32.85,60700.0,25.6433,25.698,25.5965,25.6355,60700.0
2012-03-19 09:35:00,32.88,32.9,32.83,32.86,10800.0,25.6589,25.6746,25.6199,25.6433,10800.0
2012-03-19 09:40:00,32.87,32.95,32.85,32.91,21000.0,25.6511,25.7136,25.6355,25.6824,21000.0
2012-03-19 09:45:00,32.92,32.98,32.86,32.97,34300.0,25.6902,25.737,25.6433,25.7292,34300.0
2012-03-19 09:50:00,32.97,32.98,32.93,32.95,23900.0,25.7292,25.737,25.698,25.7136,23900.0
2012-03-19 09:55:00,32.94,32.99,32.94,32.98,24200.0,25.7058,25.7448,25.7058,25.737,24200.0
2012-03-19 10:00:00,32.99,32.99,32.87,32.91,19000.0,25.7448,25.7448,25.6511,25.6824,19000.0
2012-03-19 10:05:00,32.9,32.92,32.87,32.91,27600.0,25.6746,25.6902,25.6511,25.6824,27600.0
2012-03-19 10:10:00,32.9,32.92,32.9,32.92,10000.0,25.6746,25.6902,25.6746,25.6902,10000.0
2012-03-19 10:15:00,32.92,32.93,32.91,32.93,15700.0,25.6902,25.698,25.6824,25.698,15700.0
2012-03-19 10:20:00,32.93,32.93,32.9,32.91,17300.0,25.698,25.698,25.6746,25.6824,17300.0
2012-03-19 10:25:00,32.9,32.93,32.89,32.9,27400.0,25.6746,25.698,25.6667,25.6746,27400.0
2012-03-19 10:30:00,32.9,32.9,32.89,32.9,7000.0,25.6746,25.6746,25.6667,25.6746,7000.0
2012-03-19 10:35:00,32.89,32.9,32.89,32.89,15300.0,25.6667,25.6746,25.6667,25.6667,15300.0
2012-03-19 10:40:00,32.9,32.91,32.89,32.9,17000.0,25.6746,25.6824,25.6667,25.6746,17000.0
2012-03-19 10:45:00,32.9,32.9,32.86,32.86,16400.0,25.6746,25.6746,25.6433,25.6433,16400.0
2012-03-19 10:50:00,32.87,32.87,32.8,32.81,24200.0,25.6511,25.6511,25.5965,25.6043,24200.0
2012-03-19 10:55:00,32.8,32.83,32.79,32.83,9500.0,25.5965,25.6199,25.5887,25.6199,9500.0
2012-03-19 11:00:00,32.83,32.83,32.79,32.81,15400.0,25.6199,25.6199,25.5887,25.6043,15400.0
2012-03-19 11:05:00,32.81,32.81,32.8,32.81,4600.0,25.6043,25.6043,25.5965,25.6043,4600.0
2012-03-19 11:10:00,32.81,32.81,32.79,32.8,12400.0,25.6043,25.6043,25.5887,25.5965,12400.0
2012-03-19 11:15:00,32.8,32.81,32.79,32.81,17400.0,25.5965,25.6043,25.5887,25.6043,17400.0
2012-03-19 11:20:00,32.81,32.82,32.79,32.81,8600.0,25.6043,25.6121,25.5887,25.6043,8600.0
2012-03-19 11:25:00,32.81,32.82,32.79,32.79,15000.0,25.6043,25.6121,25.5887,25.5887,15000.0
2012-03-19 11:30:00,32.8,32.81,32.78,32.79,16900.0,25.5965,25.6043,25.5809,25.5887,16900.0
2012-03-19 11:35:00,32.79,32.8,32.79,32.8,11800.0,25.5887,25.5965,25.5887,25.5965,11800.0
2012-03-19 11:40:00,32.8,32.84,32.77,32.83,16900.0,25.5965,25.6277,25.5731,25.6199,16900.0
2012-03-19 11:45:00,32.84,32.86,32.84,32.85,8700.0,25.6277,25.6433,25.6277,25.6355,8700.0
2012-03-19 11:50:00,32.86,32.88,32.85,32.85,14600.0,25.6433,25.6589,25.6355,25.6355,14600.0
2012-03-19 11:55:00,32.85,32.87,32.84,32.87,14300.0,25.6355,25.6511,25.6277,25.6511,14300.0
2012-03-19 12:00:00,32.87,32.87,32.86,32.86,1900.0,25.6511,25.6511,25.6433,25.6433,1900.0
2012-03-19 12:05:00,32.87,32.87,32.86,32.86,4800.0,25.6511,25.6511,25.6433,25.6433,4800.0
2012-03-19 12:10:00,32.86,32.87,32.84,32.87,14200.0,25.6433,25.6511,25.6277,25.6511,14200.0
2012-03-19 12:15:00,32.86,32.86,32.85,32.85,7500.0,25.6433,25.6433,25.6355,25.6355,7500.0
2012-03-19 12:20:00,32.85,32.86,32.85,32.86,2600.0,25.6355,25.6433,25.6355,25.6433,2600.0
2012-03-19 12:25:00,32.85,32.86,32.83,32.84,13200.0,25.6355,25.6433,25.6199,25.6277,13200.0
2012-03-19 12:30:00,32.83,32.84,32.83,32.84,8200.0,25.6199,25.6277,25.6199,25.6277,8200.0
2012-03-19 12:35:00,32.84,32.86,32.84,32.84,37600.0,25.6277,25.6433,25.6277,25.6277,37600.0
2012-03-19 12:40:00,32.84,32.85,32.84,32.85,30800.0,25.6277,25.6355,25.6277,25.6355,30800.0
2012-03-19 12:45:00,32.84,32.85,32.83,32.84,17500.0,25.6277,25.6355,25.6199,25.6277,17500.0
2012-03-19 12:50:00,32.83,32.84,32.82,32.82,3500.0,25.6199,25.6277,25.6121,25.6121,3500.0
2012-03-19 12:55:00,32.83,32.83,32.82,32.82,6200.0,25.6199,25.6199,25.6121,25.6121,6200.0
2012-03-19 13:00:00,32.83,32.84,32.82,32.83,30000.0,25.6199,25.6277,25.6121,25.6199,30000.0
2012-03-19 13:05:00,32.83,32.84,32.82,32.83,9600.0,25.6199,25.6277,25.6121,25.6199,9600.0
2012-03-19 13:10:00,32.82,32.85,32.82,32.85,9800.0,25.6121,25.6355,25.6121,25.6355,9800.0
2012-03-19 13:15:00,32.85,32.85,32.83,32.83,13000.0,25.6355,25.6355,25.6199,25.6199,13000.0
2012-03-19 13:20:00,32.84,32.86,32.83,32.83,27100.0,25.6277,25.6433,25.6199,25.6199,27100.0
2012-03-19 13:25:00,32.83,32.85,32.83,32.85,10000.0,25.6199,25.6355,25.6199,25.6355,10000.0
2012-03-19 13:30:00,32.85,32.86,32.84,32.86,9400.0,25.6355,25.6433,25.6277,25.6433,9400.0
2012-03-19 13:35:00,32.86,32.87,32.84,32.84,24000.0,25.6433,25.6511,25.6277,25.6277,24000.0
2012-03-19 13:40:00,32.84,32.85,32.84,32.85,13700.0,25.6277,25.6355,25.6277,25.6355,13700.0
2012-03-19 13:45:00,32.85,32.85,32.84,32.84,10200.0,25.6355,25.6355,25.6277,25.6277,10200.0
2012-03-19 13:50:00,32.84,32.85,32.84,32.85,36900.0,25.6277,25.6355,25.6277,25.6355,36900.0
2012-03-19 13:55:00,32.84,32.85,32.84,32.85,76000.0,25.6277,25.6355,25.6277,25.6355,76000.0
2012-03-19 14:00:00,32.85,32.85,32.84,32.84,6200.0,25.6355,25.6355,25.6277,25.6277,6200.0
2012-03-19 14:05:00,32.84,32.85,32.84,32.84,26500.0,25.6277,25.6355,25.6277,25.6277,26500.0
2012-03-19 14:10:00,32.84,32.86,32.84,32.85,54100.0,25.6277,25.6433,25.6277,25.6355,54100.0
2012-03-19 14:15:00,32.84,32.85,32.84,32.85,20400.0,25.6277,25.6355,25.6277,25.6355,20400.0
2012-03-19 14:20:00,32.84,32.85,32.84,32.85,13000.0,25.6277,25.6355,25.6277,25.6355,13000.0
2012-03-19 14:25:00,32.84,32.85,32.84,32.85,12700.0,25.6277,25.6355,25.6277,25.6355,12700.0
2012-03-19 14:30:00,32.85,32.85,32.84,32.85,16500.0,25.6355,25.6355,25.6277,25.6355,16500.0
2012-03-19 14:35:00,32.84,32.85,32.84,32.85,13500.0,25.6277,25.6355,25.6277,25.6355,13500.0
2012-03-19 14:40:00,32.84,32.85,32.84,32.85,20000.0,25.6277,25.6355,25.6277,25.6355,20000.0
2012-03-19 14:45:00,32.84,32.85,32.84,32.85,16700.0,25.6277,25.6355,25.6277,25.6355,16700.0
2012-03-19 14:50:00,32.84,32.85,32.84,32.84,15200.0,25.6277,25.6355,25.6277,25.6277,15200.0
2012-03-19 14:55:00,32.84,32.85,32.79,32.79,72900.0,25.6277,25.6355,25.5887,25.5887,72900.0
2012-03-19 15:00:00,32.8,32.81,32.79,32.8,25300.0,25.5965,25.6043,25.5887,25.5965,25300.0
2012-03-19 15:05:00,32.8,32.8,32.77,32.78,50400.0,25.5965,25.5965,25.5731,25.5809,50400.0
2012-03-19 15:10:00,32.78,32.79,32.77,32.79,10800.0,25.5809,25.5887,25.5731,25.5887,10800.0
2012-03-19 15:15:00,32.79,32.8,32.77,32.78,24700.0,25.5887,25.5965,25.5731,25.5809,24700.0
2012-03-19 15:20:00,32.77,32.81,32.77,32.8,36100.0,25.5731,25.6043,25.5731,25.5965,36100.0
2012-03-19 15:25:00,32.8,32.8,32.76,32.77,47600.0,25.5965,25.5965,25.5653,25.5731,47600.0
2012-03-19 15:30:00,32.77,32.78,32.76,32.76,36400.0,25.5731,25.5809,25.5653,25.5653,36400.0
2012-03-19 15:35:00,32.76,32.77,32.75,32.75,57600.0,25.5653,25.5731,25.5575,25.5575,57600.0
2012-03-19 15:40:00,32.75,32.76,32.71,32.71,30500.0,25.5575,25.5653,25.5263,25.5263,30500.0
2012-03-19 15:45:00,32.72,32.73,32.7,32.7,97400.0,25.5341,25.5419,25.5185,25.5185,97400.0
2012-03-19 15:50:00,32.7,32.71,32.69,32.69,62900.0,25.5185,25.5263,25.5107,25.5107,62900.0
2012-03-19 15:55:00,32.7,32.72,32.7,32.71,143000.0,25.5185,25.5341,25.5185,25.5263,143000.0
2012-03-20 09:30:00,32.62,32.67,32.55,32.66,38500.0,25.456,25.4951,25.4014,25.4873,38500.0
2012-03-20 09:35:00,32.67,32.71,32.66,32.68,8500.0,25.4951,25.5263,25.4873,25.5029,8500.0
2012-03-20 09:40:00,32.68,32.72,32.6,32.65,38700.0,25.5029,25.5341,25.4404,25.4795,38700.0
2012-03-20 09:45:00,32.65,32.68,32.59,32.68,18800.0,25.4795,25.5029,25.4326,25.5029,18800.0
2012-03-20 09:50:00,32.7,32.72,32.66,32.69,13500.0,25.5185,25.5341,25.4873,25.5107,13500.0
2012-03-20 09:55:00,32.68,32.72,32.66,32.71,16700.0,25.5029,25.5341,25.4873,25.5263,16700.0
2012-03-20 10:00:00,32.72,32.76,32.69,32.76,21700.0,25.5341,25.5653,25.5107,25.5653,21700.0
2012-03-20 10:05:00,32.76,32.84,32.75,32.84,21600.0,25.5653,25.6277,25.5575,25.6277,21600.0
2012-03-20 10:10:00,32.83,32.84,32.8,32.8,14100.0,25.6199,25.6277,25.5965,25.5965,14100.0
2012-03-20 10:15:00,32.81,32.82,32.77,32.77,14600.0,25.6043,25.6121,25.5731,25.5731,14600.0
2012-03-20 10:20:00,32.78,32.78,32.75,32.76,30500.0,25.5809,25.5809,25.5575,25.5653,30500.0
2012-03-20 10:25:00,32.77,32.77,32.73,32.74,33200.0,25.5731,25.5731,25.5419,25.5497,33200.0
2012-03-20 10:30:00,32.73,32.78,32.71,32.75,42800.0,25.5419,25.5809,25.5263,25.5575,42800.0
2012-03-20 10:35:00,32.76,32.78,32.74,32.74,20200.0,25.5653,25.5809,25.5497,25.5497,20200.0
2012-03-20 10:40:00,32.75,32.76,32.74,32.74,7200.0,25.5575,25.5653,25.5497,25.5497,7200.0
2012-03-20 10:45:00,32.74,32.81,32.74,32.81,19500.0,25.5497,25.6043,25.5497,25.6043,19500.0
2012-03-20 10:50:00,32.81,32.82,32.75,32.76,19800.0,25.6043,25.6121,25.5575,25.5653,19800.0
2012-03-20 10:55:00,32.75,32.76,32.74,32.74,14900.0,25.5575,25.5653,25.5497,25.5497,14900.0
2012-03-20 11:00:00,32.75,32.77,32.74,32.74,37600.0,25.5575,25.5731,25.5497,25.5497,37600.0
2012-03-20 11:05:00,32.74,32.76,32.72,32.75,20500.0,25.5497,25.5653,25.5341,25.5575,20500.0
2012-03-20 11:10:00,32.74,32.76,32.73,32.75,22500.0,25.5497,25.5653,25.5419,25.5575,22500.0
2012-03-20 11:15:00,32.75,32.76,32.74,32.76,19100.0,25.5575,25.5653,25.5497,25.5653,19100.0
2012-03-20 11:20:00,32.76,32.81,32.75,32.81,15700.0,25.5653,25.6043,25.5575,25.6043,15700.0
2012-03-20 11:25:00,32.81,32.81,32.76,32.77,15000.0,25.6043,25.6043,25.5653,25.5731,15000.0
2012-03-20 11:30:00,32.76,32.78,32.75,32.78,13900.0,25.5653,25.5809,25.5575,25.5809,13900.0
2012-03-20 11:35:00,32.77,32.78,32.75,32.76,12600.0,25.5731,25.5809,25.5575,25.5653,12600.0
2012-03-20 11:40:00,32.77,32.78,32.75,32.77,8200.0,25.5731,25.5809,25.5575,25.5731,8200.0
2012-03-20 11:45:00,32.77,32.78,32.76,32.77,9800.0,25.5731,25.5809,25.5653,25.5731,9800.0
2012-03-20 11:50:00,32.78,32.78,32.76,32.77,9100.0,25.5809,25.5809,25.5653,25.5731,9100.0
2012-03-20 11:55:00,32.76,32.78,32.76,32.77,8000.0,25.5653,25.5809,25.5653,25.5731,8000.0
2012-03-20 12:00:00,32.78,32.8,32.77,32.79,6700.0,25.5809,25.5965,25.5731,25.5887,6700.0
2012-03-20 12:05:00,32.8,32.81,32.79,32.8,18900.0,25.5965,25.6043,25.5887,25.5965,18900.0
2012-03-20 12:10:00,32.8,32.81,32.79,32.79,12700.0,25.5965,25.6043,25.5887,25.5887,12700.0
2012-03-20 12:15:00,32.79,32.8,32.79,32.8,4500.0,25.5887,25.5965,25.5887,25.5965,4500.0
2012-03-20 12:20:00,32.79,32.8,32.79,32.79,7700.0,25.5887,25.5965,25.5887,25.5887,7700.0
2012-03-20 12:25:00,32.79,32.8,32.77,32.77,7400.0,25.5887,25.5965,25.5731,25.5731,7400.0
2012-03-20 12:30:00,32.78,32.78,32.75,32.75,7800.0,25.5809,25.5809,25.5575,25.5575,7800.0
2012-03-20 12:35:00,32.75,32.77,32.73,32.74,74900.0,25.5575,25.5731,25.5419,25.5497,74900.0
2012-03-20 12:40:00,32.75,32.76,32.72,32.72,10100.0,25.5575,25.5653,25.5341,25.5341,10100.0
2012-03-20 12:45:00,32.72,32.74,32.72,32.73,9200.0,25.5341,25.5497,25.5341,25.5419,9200.0
2012-03-20 12:50:00,32.73,32.74,32.72,32.73,9500.0,25.5419,25.5497,25.5341,25.5419,9500.0
2012-03-20 12:55:00,32.73,32.74,32.72,32.73,5500.0,25.5419,25.5497,25.5341,25.5419,5500.0
2012-03-20 13:00:00,32.73,32.74,32.72,32.73,11900.0,25.5419,25.5497,25.5341,25.5419,11900.0
2012-03-20 13:05:00,32.73,32.76,32.73,32.76,7700.0,25.5419,25.5653,25.5419,25.5653,7700.0
2012-03-20 13:10:00,32.76,32.78,32.75,32.78,10000.0,25.5653,25.5809,25.5575,25.5809,10000.0
2012-03-20 13:15:00,32.77,32.78,32.77,32.77,4100.0,25.5731,25.5809,25.5731,25.5731,4100.0
2012-03-20 13:20:00,32.77,32.78,32.77,32.78,8000.0,25.5731,25.5809,25.5731,25.5809,8000.0
2012-03-20 13:25:00,32.77,32.78,32.77,32.78,6400.0,25.5731,25.5809,25.5731,25.5809,6400.0
2012-03-20 13:30:00,32.78,32.78,32.77,32.77,1700.0,25.5809,25.5809,25.5731,25.5731,1700.0
2012-03-20 13:35:00,32.78,32.79,32.77,32.78,19300.0,25.5809,25.5887,25.5731,25.5809,19300.0
2012-03-20 13:40:00,32.77,32.79,32.77,32.79,6700.0,25.5731,25.5887,25.5731,25.5887,6700.0
2012-03-20 13:45:00,32.79,32.8,32.78,32.8,9800.0,25.5887,25.5965,25.5809,25.5965,9800.0
2012-03-20 13:50:00,32.8,32.8,32.78,32.8,9900.0,25.5965,25.5965,25.5809,25.5965,9900.0
2012-03-20 13:55:00,32.8,32.81,32.79,32.81,8400.0,25.5965,25.6043,25.5887,25.6043,8400.0
2012-03-20 14:00:00,32.8,32.82,32.8,32.8,6700.0,25.5965,25.6121,25.5965,25.5965,6700.0
2012-03-20 14:05:00,32.8,32.8,32.78,32.79,19900.0,25.5965,25.5965,25.5809,25.5887,19900.0
2012-03-20 14:10:00,32.79,32.79,32.77,32.77,5400.0,25.5887,25.5887,25.5731,25.5731,5400.0
2012-03-20 14:15:00,32.77,32.82,32.77,32.79,21900.0,25.5731,25.6121,25.5731,25.5887,21900.0
2012-03-20 14:20:00,32.79,32.79,32.77,32.77,11000.0,25.5887,25.5887,25.5731,25.5731,11000.0
2012-03-20 14:25:00,32.77,32.78,32.75,32.75,9400.0,25.5731,25.5809,25.5575,25.5575,9400.0
2012-03-20 14:30:00,32.75,32.78,32.75,32.78,24900.0,25.5575,25.5809,25.5575,25.5809,24900.0
2012-03-20 14:35:00,32.78,32.79,32.77,32.77,11200.0,25.5809,25.5887,25.5731,25.5731,11200.0
2012-03-20 14:40:00,32.77,32.79,32.77,32.77,8900.0,25.5731,25.5887,25.5731,25.5731,8900.0
2012-03-20 14:45:00,32.77,32.78,32.77,32.78,8000.0,25.5731,25.5809,25.5731,25.5809,8000.0
2012-03-20 14:50:00,32.78,32.78,32.76,32.76,8900.0,25.5809,25.5809,25.5653,25.5653,8900.0
2012-03-20 14:55:00,32.76,32.77,32.75,32.75,20300.0,25.5653,25.5731,25.5575,25.5575,20300.0
2012-03-20 15:00:00,32.76,32.79,32.75,32.77,36100.0,25.5653,25.5887,25.5575,25.5731,36100.0
2012-03-20 15:05:00,32.77,32.77,32.74,32.74,16100.0,25.5731,25.5731,25.5497,25.5497,16100.0
2012-03-20 15:10:00,32.74,32.75,32.71,32.72,16300.0,25.5497,25.5575,25.5263,25.5341,16300.0
2012-03-20 15:15:00,32.72,32.72,32.71,32.71,23300.0,25.5341,25.5341,25.5263,25.5263,23300.0
2012-03-20 15:20:00,32.72,32.72,32.67,32.67,20500.0,25.5341,25.5341,25.4951,25.4951,20500.0
2012-03-20 15:25:00,32.68,32.7,32.66,32.7,53200.0,25.5029,25.5185,25.4873,25.5185,53200.0
2012-03-20 15:30:00,32.7,32.73,32.69,32.72,21900.0,25.5185,25.5419,25.5107,25.5341,21900.0
2012-03-20 15:35:00,32.72,32.72,32.65,32.65,41600.0,25.5341,25.5341,25.4795,25.4795,41600.0
2012-03-20 15:40:00,32.65,32.66,32.64,32.65,41200.0,25.4795,25.4873,25.4717,25.4795,41200.0
2012-03-20 15:45:00,32.65,32.65,32.57,32.6,52800.0,25.4795,25.4795,25.417,25.4404,52800.0
2012-03-20 15:50:00,32.59,32.64,32.59,32.64,60800.0,25.4326,25.4717,25.4326,25.4717,60800.0
2012-03-20 15:55:00,32.64,32.66,32.63,32.64,101600.0,25.4717,25.4873,25.4638,25.4717,101600.0
2012-03-21 09:30:00,32.9,32.91,32.76,32.84,132600.0,25.6746,25.6824,25.5653,25.6277,132600.0
2012-03-21 09:35:00,32.84,32.99,32.82,32.99,41400.0,25.6277,25.7448,25.6121,25.7448,41400.0
2012-03-21 09:40:00,32.99,33.04,32.98,33.04,31400.0,25.7448,25.7838,25.737,25.7838,31400.0
2012-03-21 09:45:00,33.03,33.04,33.01,33.02,52000.0,25.776,25.7838,25.7604,25.7682,52000.0
2012-03-21 09:50:00,33.03,33.05,33.0,33.03,212900.0,25.776,25.7916,25.7526,25.776,212900.0
2012-03-21 09:55:00,33.03,33.05,33.0,33.0,62300.0,25.776,25.7916,25.7526,25.7526,62300.0
2012-03-21 10:00:00,33.0,33.02,32.96,32.96,170000.0,25.7526,25.7682,25.7214,25.7214,170000.0
2012-03-21 10:05:00,32.96,33.01,32.96,33.0,35100.0,25.7214,25.7604,25.7214,25.7526,35100.0
2012-03-21 10:10:00,33.01,33.02,32.99,33.01,35100.0,25.7604,25.7682,25.7448,25.7604,35100.0
2012-03-21 10:15:00,33.01,33.03,32.99,33.0,41800.0,25.7604,25.776,25.7448,25.7526,41800.0
2012-03-21 10:20:00,33.0,33.0,32.99,32.99,31900.0,25.7526,25.7526,25.7448,25.7448,31900.0
2012-03-21 10:25:00,33.0,33.0,32.98,32.98,27100.0,25.7526,25.7526,25.737,25.737,27100.0
2012-03-21 10:30:00,32.99,33.0,32.94,32.94,21200.0,25.7448,25.7526,25.7058,25.7058,21200.0
2012-03-21 10:35:00,32.94,32.96,32.94,32.96,13100.0,25.7058,25.7214,25.7058,25.7214,13100.0
2012-03-21 10:40:00,32.95,32.95,32.93,32.93,21600.0,25.7136,25.7136,25.698,25.698,21600.0
2012-03-21 10:45:00,32.93,32.94,32.88,32.88,15400.0,25.698,25.7058,25.6589,25.6589,15400.0
2012-03-21 10:50:00,32.88,32.89,32.84,32.84,24600.0,25.6589,25.6667,25.6277,25.6277,24600.0
2012-03-21 10:55:00,32.84,32.84,32.8,32.81,25000.0,25.6277,25.6277,25.5965,25.6043,25000.0
2012-03-21 11:00:00,32.81,32.82,32.79,32.8,26300.0,25.6043,25.6121,25.5887,25.5965,26300.0
2012-03-21 11:05:00,32.8,32.82,32.78,32.82,28300.0,25.5965,25.6121,25.5809,25.6121,28300.0
2012-03-21 11:10:00,32.82,32.83,32.81,32.83,11800.0,25.6121,25.6199,25.6043,25.6199,11800.0
2012-03-21 11:15:00,32.83,32.84,32.82,32.83,10800.0,25.6199,25.6277,25.6121,25.6199,10800.0
2012-03-21 11:20:00,32.84,32.88,32.84,32.88,38200.0,25.6277,25.6589,25.6277,25.6589,38200.0
2012-03-21 11:25:00,32.88,32.9,32.87,32.89,23600.0,25.6589,25.6746,25.6511,25.6667,23600.0
2012-03-21 11:30:00,32.89,32.9,32.89,32.89,31400.0,25.6667,25.6746,25.6667,25.6667,31400.0
2012-03-21 11:35:00,32.9,32.95,32.89,32.91,72600.0,25.6746,25.7136,25.6667,25.6824,72600.0
2012-03-21 11:40:00,32.91,32.91,32.9,32.9,9800.0,25.6824,25.6824,25.6746,25.6746,9800.0
2012-03-21 11:45:00,32.9,32.91,32.9,32.91,10000.0,25.6746,25.6824,25.6746,25.6824,10000.0
2012-03-21 11:50:00,32.9,32.91,32.85,32.87,33600.0,25.6746,25.6824,25.6355,25.6511,33600.0
2012-03-21 11:55:00,32.86,32.87,32.83,32.85,24600.0,25.6433,25.6511,25.6199,25.6355,24600.0
2012-03-21 12:00:00,32.84,32.86,32.81,32.81,66400.0,25.6277,25.6433,25.6043,25.6043,66400.0
2012-03-21 12:05:00,32.81,32.82,32.8,32.82,15800.0,25.6043,25.6121,25.5965,25.6121,15800.0
2012-03-21 12:10:00,32.82,32.84,32.81,32.83,17400.0,25.6121,25.6277,25.6043,25.6199,17400.0
2012-03-21 12:15:00,32.84,32.86,32.83,32.85,13000.0,25.6277,25.6433,25.6199,25.6355,13000.0
2012-03-21 12:20:00,32.86,32.88,32.86,32.87,9900.0,25.6433,25.6589,25.6433,25.6511,9900.0
2012-03-21 12:25:00,32.86,32.87,32.85,32.85,6300.0,25.6433,25.6511,25.6355,25.6355,6300.0
2012-03-21 12:30:00,32.85,32.87,32.85,32.86,9200.0,25.6355,25.6511,25.6355,25.6433,9200.0
2012-03-21 12:35:00,32.87,32.87,32.86,32.86,8400.0,25.6511,25.6511,25.6433,25.6433,8400.0
2012-03-21 12:40:00,32.87,32.87,32.86,32.87,5300.0,25.6511,25.6511,25.6433,25.6511,5300.0
2012-03-21 12:45:00,32.87,32.87,32.86,32.87,3300.0,25.6511,25.6511,25.6433,25.6511,3300.0
2012-03-21 12:50:00,32.87,32.87,32.86,32.86,6100.0,25.6511,25.6511,25.6433,25.6433,6100.0
2012-03-21 12:55:00,32.86,32.87,32.86,32.87,12400.0,25.6433,25.6511,25.6433,25.6511,12400.0
2012-03-21 13:00:00,32.87,32.87,32.82,32.83,33800.0,25.6511,25.6511,25.6121,25.6199,33800.0
2012-03-21 13:05:00,32.84,32.86,32.83,32.86,69500.0,25.6277,25.6433,25.6199,25.6433,69500.0
2012-03-21 13:10:00,32.85,32.86,32.82,32.82,17700.0,25.6355,25.6433,25.6121,25.6121,17700.0
2012-03-21 13:15:00,32.82,32.83,32.81,32.82,47600.0,25.6121,25.6199,25.6043,25.6121,47600.0
2012-03-21 13:20:00,32.81,32.82,32.81,32.82,4700.0,25.6043,25.6121,25.6043,25.6121,4700.0
2012-03-21 13:25:00,32.81,32.83,32.81,32.83,12800.0,25.6043,25.6199,25.6043,25.6199,12800.0
2012-03-21 13:30:00,32.83,32.83,32.8,32.8,9700.0,25.6199,25.6199,25.5965,25.5965,9700.0
2012-03-21 13:35:00,32.81,32.82,32.79,32.82,24400.0,25.6043,25.6121,25.5887,25.6121,24400.0
2012-03-21 13:40:00,32.82,32.82,32.8,32.8,18800.0,25.6121,25.6121,25.5965,25.5965,18800.0
2012-03-21 13:45:00,32.8,32.81,32.8,32.81,9500.0,25.5965,25.6043,25.5965,25.6043,9500.0
2012-03-21 13:50:00,32.81,32.85,32.8,32.85,20000.0,25.6043,25.6355,25.5965,25.6355,20000.0
2012-03-21 13:55:00,32.85,32.86,32.85,32.86,5300.0,25.6355,25.6433,25.6355,25.6433,5300.0
2012-03-21 14:00:00,32.85,32.87,32.85,32.85,21000.0,25.6355,25.6511,25.6355,25.6355,21000.0
2012-03-21 14:05:00,32.86,32.86,32.82,32.82,24000.0,25.6433,25.6433,25.6121,25.6121,24000.0
2012-03-21 14:10:00,32.83,32.83,32.81,32.81,6800.0,25.6199,25.6199,25.6043,25.6043,6800.0
2012-03-21 14:15:00,32.81,32.84,32.81,32.84,26000.0,25.6043,25.6277,25.6043,25.6277,26000.0
2012-03-21 14:20:00,32.84,32.84,32.82,32.82,9600.0,25.6277,25.6277,25.6121,25.6121,9600.0
2012-03-21 14:25:00,32.82,32.83,32.8,32.81,13400.0,25.6121,25.6199,25.5965,25.6043,13400.0
2012-03-21 14:30:00,32.81,32.86,32.81,32.85,17300.0,25.6043,25.6433,25.6043,25.6355,17300.0
2012-03-21 14:35:00,32.85,32.85,32.82,32.82,17800.0,25.6355,25.6355,25.6121,25.6121,17800.0
2012-03-21 14:40:00,32.82,32.85,32.82,32.84,24300.0,25.6121,25.6355,25.6121,25.6277,24300.0
2012-03-21 14:45:00,32.84,32.87,32.84,32.86,11100.0,25.6277,25.6511,25.6277,25.6433,11100.0
2012-03-21 14:50:00,32.87,32.87,32.84,32.84,12300.0,25.6511,25.6511,25.6277,25.6277,12300.0
2012-03-21 14:55:00,32.84,32.87,32.84,32.87,16000.0,25.6277,25.6511,25.6277,25.6511,16000.0
2012-03-21 15:00:00,32.87,32.89,32.87,32.88,12600.0,25.6511,25.6667,25.6511,25.6589,12600.0
2012-03-21 15:05:00,32.89,32.93,32.89,32.91,36500.0,25.6667,25.698,25.6667,25.6824,36500.0
2012-03-21 15:10:00,32.92,32.93,32.91,32.93,21200.0,25.6902,25.698,25.6824,25.698,21200.0
2012-03-21 15:15:00,32.92,32.93,32.9,32.93,46700.0,25.6902,25.698,25.6746,25.698,46700.0
2012-03-21 15:20:00,32.93,32.93,32.92,32.93,12500.0,25.698,25.698,25.6902,25.698,12500.0
2012-03-21 15:25:00,32.93,32.93,32.88,32.89,33500.0,25.698,25.698,25.6589,25.6667,33500.0
2012-03-21 15:30:00,32.9,32.9,32.88,32.9,25200.0,25.6746,25.6746,25.6589,25.6746,25200.0
2012-03-21 15:35:00,32.91,32.91,32.9,32.9,17800.0,25.6824,25.6824,25.6746,25.6746,17800.0
2012-03-21 15:40:00,32.9,32.92,32.89,32.92,45900.0,25.6746,25.6902,25.6667,25.6902,45900.0
2012-03-21 15:45:00,32.92,32.92,32.84,32.86,107300.0,25.6902,25.6902,25.6277,25.6433,107300.0
2012-03-21 15:50:00,32.85,32.86,32.84,32.86,56800.0,25.6355,25.6433,25.6277,25.6433,56800.0
2012-03-21 15:55:00,32.86,32.87,32.84,32.85,172400.0,25.6433,25.6511,25.6277,25.6355,172400.0
2012-03-22 09:30:00,32.62,32.66,32.49,32.65,83200.0,25.456,25.4873,25.3546,25.4795,83200.0
2012-03-22 09:35:00,32.65,32.74,32.6,32.6,61600.0,25.4795,25.5497,25.4404,25.4404,61600.0
2012-03-22 09:40:00,32.6,32.65,32.57,32.61,47400.0,25.4404,25.4795,25.417,25.4482,47400.0
2012-03-22 09:45:00,32.61,32.62,32.56,32.59,25000.0,25.4482,25.456,25.4092,25.4326,25000.0
2012-03-22 09:50:00,32.58,32.63,32.58,32.63,16300.0,25.4248,25.4638,25.4248,25.4638,16300.0
2012-03-22 09:55:00,32.63,32.63,32.6,32.63,13700.0,25.4638,25.4638,25.4404,25.4638,13700.0
2012-03-22 10:00:00,32.63,32.67,32.61,32.67,7300.0,25.4638,25.4951,25.4482,25.4951,7300.0
2012-03-22 10:05:00,32.66,32.7,32.65,32.69,28400.0,25.4873,25.5185,25.4795,25.5107,28400.0
2012-03-22 10:10:00,32.68,32.7,32.68,32.68,25400.0,25.5029,25.5185,25.5029,25.5029,25400.0
2012-03-22 10:15:00,32.69,32.69,32.62,32.63,51600.0,25.5107,25.5107,25.456,25.4638,51600.0
2012-03-22 10:20:00,32.63,32.63,32.58,32.59,10600.0,25.4638,25.4638,25.4248,25.4326,10600.0
2012-03-22 10:25:00,32.58,32.58,32.53,32.56,28700.0,25.4248,25.4248,25.3858,25.4092,28700.0
2012-03-22 10:30:00,32.57,32.57,32.53,32.55,8100.0,25.417,25.417,25.3858,25.4014,8100.0
2012-03-22 10:35:00,32.55,32.57,32.55,32.56,6500.0,25.4014,25.417,25.4014,25.4092,6500.0
2012-03-22 10:40:00,32.55,32.57,32.54,32.55,8400.0,25.4014,25.417,25.3936,25.4014,8400.0
2012-03-22 10:45:00,32.55,32.56,32.52,32.52,6800.0,25.4014,25.4092,25.378,25.378,6800.0
2012-03-22 10:50:00,32.52,32.53,32.5,32.51,31200.0,25.378,25.3858,25.3624,25.3702,31200.0
2012-03-22 10:55:00,32.5,32.5,32.47,32.48,20800.0,25.3624,25.3624,25.339,25.3468,20800.0
2012-03-22 11:00:00,32.48,32.5,32.46,32.48,18100.0,25.3468,25.3624,25.3312,25.3468,18100.0
2012-03-22 11:05:00,32.49,32.49,32.46,32.48,17700.0,25.3546,25.3546,25.3312,25.3468,17700.0
2012-03-22 11:10:00,32.48,32.48,32.41,32.44,96300.0,25.3468,25.3468,25.2922,25.3156,96300.0
2012-03-22 11:15:00,32.44,32.46,32.42,32.42,14300.0,25.3156,25.3312,25.3,25.3,14300.0
2012-03-22 11:20:00,32.43,32.45,32.42,32.43,21200.0,25.3078,25.3234,25.3,25.3078,21200.0
2012-03-22 11:25:00,32.44,32.44,32.4,32.4,21700.0,25.3156,25.3156,25.2844,25.2844,21700.0
2012-03-22 11:30:00,32.4,32.42,32.4,32.42,10400.0,25.2844,25.3,25.2844,25.3,10400.0
2012-03-22 11:35:00,32.41,32.42,32.38,32.39,18000.0,25.2922,25.3,25.2688,25.2766,18000.0
2012-03-22 11:40:00,32.4,32.41,32.38,32.39,27100.0,25.2844,25.2922,25.2688,25.2766,27100.0
2012-03-22 11:45:00,32.4,32.4,32.39,32.4,6800.0,25.2844,25.2844,25.2766,25.2844,6800.0
2012-03-22 11:50:00,32.4,32.42,32.39,32.41,23300.0,25.2844,25.3,25.2766,25.2922,23300.0
2012-03-22 11:55:00,32.41,32.42,32.38,32.38,22300.0,25.2922,25.3,25.2688,25.2688,22300.0
2012-03-22 12:00:00,32.39,32.41,32.38,32.4,14400.0,25.2766,25.2922,25.2688,25.2844,14400.0
2012-03-22 12:05:00,32.41,32.41,32.39,32.39,18100.0,25.2922,25.2922,25.2766,25.2766,18100.0
2012-03-22 12:10:00,32.39,32.4,32.38,32.38,9300.0,25.2766,25.2844,25.2688,25.2688,9300.0
2012-03-22 12:15:00,32.38,32.4,32.38,32.4,6400.0,25.2688,25.2844,25.2688,25.2844,6400.0
2012-03-22 12:20:00,32.39,32.4,32.39,32.4,7300.0,25.2766,25.2844,25.2766,25.2844,7300.0
2012-03-22 12:25:00,32.4,32.4,32.39,32.4,3700.0,25.2844,25.2844,25.2766,25.2844,3700.0
2012-03-22 12:30:00,32.4,32.4,32.39,32.39,8000.0,25.2844,25.2844,25.2766,25.2766,8000.0
2012-03-22 12:35:00,32.39,32.4,32.39,32.39,25300.0,25.2766,25.2844,25.2766,25.2766,25300.0
2012-03-22 12:40:00,32.4,32.4,32.38,32.38,23600.0,25.2844,25.2844,25.2688,25.2688,23600.0
2012-03-22 12:45:00,32.39,32.39,32.38,32.38,8800.0,25.2766,25.2766,25.2688,25.2688,8800.0
2012-03-22 12:50:00,32.39,32.39,32.38,32.39,13400.0,25.2766,25.2766,25.2688,25.2766,13400.0
2012-03-22 12:55:00,32.4,32.41,32.39,32.4,22500.0,25.2844,25.2922,25.2766,25.2844,22500.0
2012-03-22 13:00:00,32.39,32.4,32.39,32.4,37200.0,25.2766,25.2844,25.2766,25.2844,37200.0
2012-03-22 13:05:00,32.39,32.4,32.39,32.4,14000.0,25.2766,25.2844,25.2766,25.2844,14000.0
2012-03-22 13:10:00,32.4,32.4,32.39,32.4,5200.0,25.2844,25.2844,25.2766,25.2844,5200.0
2012-03-22 13:15:00,32.39,32.4,32.39,32.4,20400.0,25.2766,25.2844,25.2766,25.2844,20400.0
2012-03-22 13:20:00,32.39,32.4,32.39,32.4,16700.0,25.2766,25.2844,25.2766,25.2844,16700.0
2012-03-22 13:25:00,32.4,32.45,32.39,32.44,30400.0,25.2844,25.3234,25.2766,25.3156,30400.0
2012-03-22 13:30:00,32.45,32.45,32.42,32.43,8700.0,25.3234,25.3234,25.3,25.3078,8700.0
2012-03-22 13:35:00,32.42,32.46,32.42,32.43,14900.0,25.3,25.3312,25.3,25.3078,14900.0
2012-03-22 13:40:00,32.43,32.45,32.41,32.41,13300.0,25.3078,25.3234,25.2922,25.2922,13300.0
2012-03-22 13:45:00,32.41,32.45,32.41,32.44,5100.0,25.2922,25.3234,25.2922,25.3156,5100.0
2012-03-22 13:50:00,32.43,32.44,32.43,32.44,3000.0,25.3078,25.3156,25.3078,25.3156,3000.0
2012-03-22 13:55:00,32.43,32.44,32.42,32.42,7700.0,25.3078,25.3156,25.3,25.3,7700.0
2012-03-22 14:00:00,32.43,32.43,32.41,32.42,13600.0,25.3078,25.3078,25.2922,25.3,13600.0
2012-03-22 14:05:00,32.43,32.44,32.42,32.43,5400.0,25.3078,25.3156,25.3,25.3078,5400.0
2012-03-22 14:10:00,32.43,32.44,32.42,32.43,6100.0,25.3078,25.3156,25.3,25.3078,6100.0
2012-03-22 14:15:00,32.43,32.44,32.43,32.43,7500.0,25.3078,25.3156,25.3078,25.3078,7500.0
2012-03-22 14:20:00,32.43,32.44,32.39,32.43,19800.0,25.3078,25.3156,25.2766,25.3078,19800.0
2012-03-22 14:25:00,32.44,32.45,32.41,32.44,76700.0,25.3156,25.3234,25.2922,25.3156,76700.0
2012-03-22 14:30:00,32.44,32.47,32.43,32.45,59600.0,25.3156,25.339,25.3078,25.3234,59600.0
2012-03-22 14:35:00,32.46,32.46,32.43,32.43,13200.0,25.3312,25.3312,25.3078,25.3078,13200.0
2012-03-22 14:40:00,32.44,32.45,32.43,32.45,12100.0,25.3156,25.3234,25.3078,25.3234,12100.0
2012-03-22 14:45:00,32.45,32.45,32.43,32.44,10700.0,25.3234,25.3234,25.3078,25.3156,10700.0
2012-03-22 14:50:00,32.44,32.45,32.43,32.44,5800.0,25.3156,25.3234,25.3078,25.3156,5800.0
2012-03-22 14:55:00,32.43,32.44,32.39,32.4,27100.0,25.3078,25.3156,25.2766,25.2844,27100.0
2012-03-22 15:00:00,32.39,32.4,32.35,32.35,55100.0,25.2766,25.2844,25.2453,25.2453,55100.0
2012-03-22 15:05:00,32.35,32.39,32.34,32.38,18900.0,25.2453,25.2766,25.2375,25.2688,18900.0
2012-03-22 15:10:00,32.39,32.4,32.38,32.4,9900.0,25.2766,25.2844,25.2688,25.2844,9900.0
2012-03-22 15:15:00,32.4,32.4,32.35,32.36,25100.0,25.2844,25.2844,25.2453,25.2531,25100.0
2012-03-22 15:20:00,32.35,32.39,32.34,32.39,23400.0,25.2453,25.2766,25.2375,25.2766,23400.0
2012-03-22 15:25:00,32.39,32.39,32.37,32.38,34200.0,25.2766,25.2766,25.2609,25.2688,34200.0
2012-03-22 15:30:00,32.38,32.39,32.35,32.35,22300.0,25.2688,25.2766,25.2453,25.2453,22300.0
2012-03-22 15:35:00,32.35,32.4,32.35,32.39,29600.0,25.2453,25.2844,25.2453,25.2766,29600.0
2012-03-22 15:40:00,32.4,32.4,32.35,32.37,72100.0,25.2844,25.2844,25.2453,25.2609,72100.0
2012-03-22 15:45:00,32.37,32.4,32.35,32.37,81400.0,25.2609,25.2844,25.2453,25.2609,81400.0
2012-03-22 15:50:00,32.37,32.4,32.36,32.38,49800.0,25.2609,25.2844,25.2531,25.2688,49800.0
2012-03-22 15:55:00,32.38,32.39,32.37,32.37,101900.0,25.2688,25.2766,25.2609,25.2609,101900.0
2012-03-23 09:30:00,32.44,32.46,32.37,32.45,22200.0,25.3156,25.3312,25.2609,25.3234,22200.0
2012-03-23 09:35:00,32.44,32.46,32.39,32.41,10100.0,25.3156,25.3312,25.2766,25.2922,10100.0
2012-03-23 09:40:00,32.39,32.47,32.38,32.47,10500.0,25.2766,25.339,25.2688,25.339,10500.0
2012-03-23 09:45:00,32.47,32.47,32.4,32.46,15400.0,25.339,25.339,25.2844,25.3312,15400.0
2012-03-23 09:50:00,32.46,32.49,32.45,32.46,18600.0,25.3312,25.3546,25.3234,25.3312,18600.0
2012-03-23 09:55:00,32.46,32.49,32.44,32.45,38900.0,25.3312,25.3546,25.3156,25.3234,38900.0
2012-03-23 10:00:00,32.45,32.45,32.39,32.43,9700.0,25.3234,25.3234,25.2766,25.3078,9700.0
2012-03-23 10:05:00,32.42,32.42,32.37,32.39,7500.0,25.3,25.3,25.2609,25.2766,7500.0
2012-03-23 10:10:00,32.39,32.4,32.35,32.37,11200.0,25.2766,25.2844,25.2453,25.2609,11200.0
2012-03-23 10:15:00,32.38,32.39,32.35,32.36,55200.0,25.2688,25.2766,25.2453,25.2531,55200.0
2012-03-23 10:20:00,32.36,32.37,32.34,32.36,17200.0,25.2531,25.2609,25.2375,25.2531,17200.0
2012-03-23 10:25:00,32.36,32.37,32.32,32.34,16200.0,25.2531,25.2609,25.2219,25.2375,16200.0
2012-03-23 10:30:00,32.33,32.35,32.33,32.35,2900.0,25.2297,25.2453,25.2297,25.2453,2900.0
2012-03-23 10:35:00,32.36,32.39,32.36,32.39,10000.0,25.2531,25.2766,25.2531,25.2766,10000.0
2012-03-23 10:40:00,32.39,32.41,32.36,32.36,10500.0,25.2766,25.2922,25.2531,25.2531,10500.0
2012-03-23 10:45:00,32.37,32.38,32.36,32.37,5600.0,25.2609,25.2688,25.2531,25.2609,5600.0
2012-03-23 10:50:00,32.38,32.42,32.37,32.4,11600.0,25.2688,25.3,25.2609,25.2844,11600.0
2012-03-23 10:55:00,32.4,32.41,32.38,32.39,8800.0,25.2844,25.2922,25.2688,25.2766,8800.0
2012-03-23 11:00:00,32.39,32.41,32.39,32.4,7000.0,25.2766,25.2922,25.2766,25.2844,7000.0
2012-03-23 11:05:00,32.41,32.42,32.41,32.42,8400.0,25.2922,25.3,25.2922,25.3,8400.0
2012-03-23 11:10:00,32.42,32.44,32.41,32.44,15900.0,25.3,25.3156,25.2922,25.3156,15900.0
2012-03-23 11:15:00,32.44,32.46,32.44,32.46,9500.0,25.3156,25.3312,25.3156,25.3312,9500.0
2012-03-23 11:20:00,32.46,32.48,32.45,32.47,5100.0,25.3312,25.3468,25.3234,25.339,5100.0
2012-03-23 11:25:00,32.48,32.5,32.48,32.49,10600.0,25.3468,25.3624,25.3468,25.3546,10600.0
2012-03-23 11:30:00,32.49,32.52,32.49,32.52,10900.0,25.3546,25.378,25.3546,25.378,10900.0
2012-03-23 11:35:00,32.52,32.52,32.51,32.52,6100.0,25.378,25.378,25.3702,25.378,6100.0
2012-03-23 11:40:00,32.52,32.54,32.52,32.54,4700.0,25.378,25.3936,25.378,25.3936,4700.0
2012-03-23 11:45:00,32.55,32.55,32.53,32.55,14200.0,25.4014,25.4014,25.3858,25.4014,14200.0
2012-03-23 11:50:00,32.55,32.58,32.55,32.58,5300.0,25.4014,25.4248,25.4014,25.4248,5300.0
2012-03-23 11:55:00,32.56,32.58,32.56,32.58,5400.0,25.4092,25.4248,25.4092,25.4248,5400.0
2012-03-23 12:00:00,32.58,32.58,32.53,32.53,7600.0,25.4248,25.4248,25.3858,25.3858,7600.0
2012-03-23 12:05:00,32.53,32.55,32.53,32.55,4000.0,25.3858,25.4014,25.3858,25.4014,4000.0
2012-03-23 12:10:00,32.54,32.57,32.52,32.56,35800.0,25.3936,25.417,25.378,25.4092,35800.0
2012-03-23 12:15:00,32.56,32.57,32.56,32.57,2600.0,25.4092,25.417,25.4092,25.417,2600.0
2012-03-23 12:20:00,32.57,32.57,32.56,32.56,2400.0,25.417,25.417,25.4092,25.4092,2400.0
2012-03-23 12:25:00,32.57,32.58,32.56,32.57,9500.0,25.417,25.4248,25.4092,25.417,9500.0
2012-03-23 12:30:00,32.57,32.58,32.54,32.54,6400.0,25.417,25.4248,25.3936,25.3936,6400.0
2012-03-23 12:35:00,32.54,32.55,32.52,32.55,7200.0,25.3936,25.4014,25.378,25.4014,7200.0
2012-03-23 12:40:00,32.55,32.55,32.53,32.54,6500.0,25.4014,25.4014,25.3858,25.3936,6500.0
2012-03-23 12:45:00,32.54,32.55,32.53,32.55,7700.0,25.3936,25.4014,25.3858,25.4014,7700.0
2012-03-23 12:50:00,32.55,32.55,32.53,32.54,11300.0,25.4014,25.4014,25.3858,25.3936,11300.0
2012-03-23 12:55:00,32.54,32.58,32.52,32.55,20400.0,25.3936,25.4248,25.378,25.4014,20400.0
2012-03-23 13:00:00,32.55,32.56,32.53,32.55,9900.0,25.4014,25.4092,25.3858,25.4014,9900.0
2012-03-23 13:05:00,32.54,32.58,32.54,32.58,13300.0,25.3936,25.4248,25.3936,25.4248,13300.0
2012-03-23 13:10:00,32.57,32.57,32.55,32.56,7700.0,25.417,25.417,25.4014,25.4092,7700.0
2012-03-23 13:15:00,32.55,32.58,32.55,32.57,6800.0,25.4014,25.4248,25.4014,25.417,6800.0
2012-03-23 13:20:00,32.57,32.6,32.57,32.58,16500.0,25.417,25.4404,25.417,25.4248,16500.0
2012-03-23 13:25:00,32.58,32.6,32.58,32.58,8700.0,25.4248,25.4404,25.4248,25.4248,8700.0
2012-03-23 13:30:00,32.58,32.59,32.55,32.56,34000.0,25.4248,25.4326,25.4014,25.4092,34000.0
2012-03-23 13:35:00,32.56,32.57,32.54,32.55,12500.0,25.4092,25.417,25.3936,25.4014,12500.0
2012-03-23 13:40:00,32.55,32.57,32.55,32.57,10400.0,25.4014,25.417,25.4014,25.417,10400.0
2012-03-23 13:45:00,32.57,32.59,32.57,32.58,4400.0,25.417,25.4326,25.417,25.4248,4400.0
2012-03-23 13:50:00,32.58,32.59,32.57,32.57,7600.0,25.4248,25.4326,25.417,25.417,7600.0
2012-03-23 13:55:00,32.57,32.58,32.55,32.57,65800.0,25.417,25.4248,25.4014,25.417,65800.0
2012-03-23 14:00:00,32.57,32.57,32.52,32.53,32400.0,25.417,25.417,25.378,25.3858,32400.0
2012-03-23 14:05:00,32.53,32.54,32.53,32.53,2800.0,25.3858,25.3936,25.3858,25.3858,2800.0
2012-03-23 14:10:00,32.54,32.55,32.53,32.55,5500.0,25.3936,25.4014,25.3858,25.4014,5500.0
2012-03-23 14:15:00,32.55,32.55,32.53,32.54,13500.0,25.4014,25.4014,25.3858,25.3936,13500.0
2012-03-23 14:20:00,32.55,32.55,32.53,32.54,7000.0,25.4014,25.4014,25.3858,25.3936,7000.0
2012-03-23 14:25:00,32.55,32.55,32.53,32.54,12000.0,25.4014,25.4014,25.3858,25.3936,12000.0
2012-03-23 14:30:00,32.54,32.55,32.53,32.53,7300.0,25.3936,25.4014,25.3858,25.3858,7300.0
2012-03-23 14:35:00,32.54,32.54,32.52,32.52,9700.0,25.3936,25.3936,25.378,25.378,9700.0
2012-03-23 14:40:00,32.52,32.54,32.5,32.52,17000.0,25.378,25.3936,25.3624,25.378,17000.0
2012-03-23 14:45:00,32.51,32.55,32.51,32.54,9900.0,25.3702,25.4014,25.3702,25.3936,9900.0
2012-03-23 14:50:00,32.53,32.54,32.52,32.52,10200.0,25.3858,25.3936,25.378,25.378,10200.0
2012-03-23 14:55:00,32.53,32.53,32.47,32.47,16800.0,25.3858,25.3858,25.339,25.339,16800.0
2012-03-23 15:00:00,32.48,32.48,32.47,32.48,5300.0,25.3468,25.3468,25.339,25.3468,5300.0
2012-03-23 15:05:00,32.48,32.49,32.47,32.48,24000.0,25.3468,25.3546,25.339,25.3468,24000.0
2012-03-23 15:10:00,32.48,32.48,32.45,32.48,33500.0,25.3468,25.3468,25.3234,25.3468,33500.0
2012-03-23 15:15:00,32.48,32.48,32.47,32.48,6800.0,25.3468,25.3468,25.339,25.3468,6800.0
2012-03-23 15:20:00,32.48,32.48,32.47,32.48,12500.0,25.3468,25.3468,25.339,25.3468,12500.0
2012-03-23 15:25:00,32.48,32.51,32.47,32.49,19100.0,25.3468,25.3702,25.339,25.3546,19100.0
2012-03-23 15:30:00,32.49,32.53,32.49,32.53,16300.0,25.3546,25.3858,25.3546,25.3858,16300.0
2012-03-23 15:35:00,32.53,32.53,32.5,32.52,14300.0,25.3858,25.3858,25.3624,25.378,14300.0
2012-03-23 15:40:00,32.52,32.52,32.47,32.47,26400.0,25.378,25.378,25.339,25.339,26400.0
2012-03-23 15:45:00,32.48,32.49,32.45,32.48,28000.0,25.3468,25.3546,25.3234,25.3468,28000.0
2012-03-23 15:50:00,32.48,32.52,32.48,32.52,43600.0,25.3468,25.378,25.3468,25.378,43600.0
2012-03-23 15:55:00,32.52,32.54,32.5,32.52,117500.0,25.378,25.3936,25.3624,25.378,117500.0
2012-03-26 09:30:00,32.77,32.81,32.66,32.67,60700.0,25.5731,25.6043,25.4873,25.4951,60700.0
2012-03-26 09:35:00,32.67,32.7,32.63,32.64,16400.0,25.4951,25.5185,25.4638,25.4717,16400.0
2012-03-26 09:40:00,32.64,32.68,32.64,32.64,8900.0,25.4717,25.5029,25.4717,25.4717,8900.0
2012-03-26 09:45:00,32.65,32.73,32.64,32.71,21600.0,25.4795,25.5419,25.4717,25.5263,21600.0
2012-03-26 09:50:00,32.72,32.73,32.67,32.68,21900.0,25.5341,25.5419,25.4951,25.5029,21900.0
2012-03-26 09:55:00,32.68,32.7,32.67,32.69,38100.0,25.5029,25.5185,25.4951,25.5107,38100.0
2012-03-26 10:00:00,32.68,32.71,32.66,32.68,48100.0,25.5029,25.5263,25.4873,25.5029,48100.0
2012-03-26 10:05:00,32.69,32.73,32.68,32.73,53100.0,25.5107,25.5419,25.5029,25.5419,53100.0
2012-03-26 10:10:00,32.73,32.76,32.72,32.75,35700.0,25.5419,25.5653,25.5341,25.5575,35700.0
2012-03-26 10:15:00,32.75,32.78,32.72,32.77,34000.0,25.5575,25.5809,25.5341,25.5731,34000.0
2012-03-26 10:20:00,32.78,32.79,32.76,32.78,12300.0,25.5809,25.5887,25.5653,25.5809,12300.0
2012-03-26 10:25:00,32.79,32.79,32.74,32.74,26000.0,25.5887,25.5887,25.5497,25.5497,26000.0
2012-03-26 10:30:00,32.74,32.77,32.74,32.77,11200.0,25.5497,25.5731,25.5497,25.5731,11200.0
2012-03-26 10:35:00,32.77,32.79,32.77,32.78,4700.0,25.5731,25.5887,25.5731,25.5809,4700.0
2012-03-26 10:40:00,32.78,32.79,32.76,32.76,16200.0,25.5809,25.5887,25.5653,25.5653,16200.0
2012-03-26 10:45:00,32.76,32.77,32.75,32.76,4200.0,25.5653,25.5731,25.5575,25.5653,4200.0
2012-03-26 10:50:00,32.76,32.76,32.74,32.76,21800.0,25.5653,25.5653,25.5497,25.5653,21800.0
2012-03-26 10:55:00,32.76,32.77,32.74,32.77,15900.0,25.5653,25.5731,25.5497,25.5731,15900.0
2012-03-26 11:00:00,32.77,32.77,32.73,32.76,15400.0,25.5731,25.5731,25.5419,25.5653,15400.0
2012-03-26 11:05:00,32.76,32.76,32.76,32.76,4700.0,25.5653,25.5653,25.5653,25.5653,4700.0
2012-03-26 11:10:00,32.76,32.77,32.75,32.77,11500.0,25.5653,25.5731,25.5575,25.5731,11500.0
2012-03-26 11:15:00,32.77,32.78,32.74,32.75,14000.0,25.5731,25.5809,25.5497,25.5575,14000.0
2012-03-26 11:20:00,32.76,32.76,32.73,32.74,8800.0,25.5653,25.5653,25.5419,25.5497,8800.0
2012-03-26 11:25:00,32.75,32.75,32.73,32.75,25400.0,25.5575,25.5575,25.5419,25.5575,25400.0
2012-03-26 11:30:00,32.73,32.74,32.73,32.74,9000.0,25.5419,25.5497,25.5419,25.5497,9000.0
2012-03-26 11:35:00,32.74,32.76,32.74,32.76,14500.0,25.5497,25.5653,25.5497,25.5653,14500.0
2012-03-26 11:40:00,32.76,32.76,32.75,32.76,4300.0,25.5653,25.5653,25.5575,25.5653,4300.0
2012-03-26 11:45:00,32.76,32.76,32.75,32.76,5200.0,25.5653,25.5653,25.5575,25.5653,5200.0
2012-03-26 11:50:00,32.76,32.76,32.74,32.75,22100.0,25.5653,25.5653,25.5497,25.5575,22100.0
2012-03-26 11:55:00,32.75,32.77,32.74,32.76,28200.0,25.5575,25.5731,25.5497,25.5653,28200.0
2012-03-26 12:00:00,32.76,32.79,32.76,32.79,25000.0,25.5653,25.5887,25.5653,25.5887,25000.0
2012-03-26 12:05:00,32.79,32.8,32.77,32.78,18200.0,25.5887,25.5965,25.5731,25.5809,18200.0
2012-03-26 12:10:00,32.77,32.8,32.76,32.77,21600.0,25.5731,25.5965,25.5653,25.5731,21600.0
2012-03-26 12:15:00,32.77,32.79,32.77,32.79,23600.0,25.5731,25.5887,25.5731,25.5887,23600.0
2012-03-26 12:20:00,32.79,32.8,32.77,32.78,23300.0,25.5887,25.5965,25.5731,25.5809,23300.0
2012-03-26 12:25:00,32.79,32.81,32.79,32.8,22800.0,25.5887,25.6043,25.5887,25.5965,22800.0
2012-03-26 12:30:00,32.8,32.81,32.8,32.81,6400.0,25.5965,25.6043,25.5965,25.6043,6400.0
2012-03-26 12:35:00,32.81,32.81,32.8,32.81,10100.0,25.6043,25.6043,25.5965,25.6043,10100.0
2012-03-26 12:40:00,32.81,32.81,32.79,32.8,13500.0,25.6043,25.6043,25.5887,25.5965,13500.0
2012-03-26 12:45:00,32.81,32.82,32.8,32.82,6400.0,25.6043,25.6121,25.5965,25.6121,6400.0
2012-03-26 12:50:00,32.82,32.84,32.8,32.8,21900.0,25.6121,25.6277,25.5965,25.5965,21900.0
2012-03-26 12:55:00,32.8,32.82,32.8,32.81,11400.0,25.5965,25.6121,25.5965,25.6043,11400.0
2012-03-26 13:00:00,32.81,32.81,32.79,32.8,8900.0,25.6043,25.6043,25.5887,25.5965,8900.0
2012-03-26 13:05:00,32.8,32.82,32.78,32.8,31200.0,25.5965,25.6121,25.5809,25.5965,31200.0
2012-03-26 13:10:00,32.81,32.81,32.8,32.81,9400.0,25.6043,25.6043,25.5965,25.6043,9400.0
2012-03-26 13:15:00,32.81,32.82,32.81,32.82,7200.0,25.6043,25.6121,25.6043,25.6121,7200.0
2012-03-26 13:20:00,32.82,32.82,32.8,32.8,13600.0,25.6121,25.6121,25.5965,25.5965,13600.0
2012-03-26 13:25:00,32.8,32.82,32.8,32.81,8200.0,25.5965,25.6121,25.5965,25.6043,8200.0
2012-03-26 13:30:00,32.81,32.81,32.78,32.78,11500.0,25.6043,25.6043,25.5809,25.5809,11500.0
2012-03-26 13:35:00,32.79,32.8,32.76,32.77,17900.0,25.5887,25.5965,25.5653,25.5731,17900.0
2012-03-26 13:40:00,32.77,32.78,32.77,32.78,15800.0,25.5731,25.5809,25.5731,25.5809,15800.0
2012-03-26 13:45:00,32.78,32.79,32.76,32.77,19400.0,25.5809,25.5887,25.5653,25.5731,19400.0
2012-03-26 13:50:00,32.76,32.79,32.76,32.78,16700.0,25.5653,25.5887,25.5653,25.5809,16700.0
2012-03-26 13:55:00,32.78,32.78,32.77,32.78,7300.0,25.5809,25.5809,25.5731,25.5809,7300.0
2012-03-26 14:00:00,32.78,32.79,32.77,32.79,5600.0,25.5809,25.5887,25.5731,25.5887,5600.0
2012-03-26 14:05:00,32.79,32.82,32.79,32.81,17200.0,25.5887,25.6121,25.5887,25.6043,17200.0
2012-03-26 14:10:00,32.81,32.82,32.81,32.81,14700.0,25.6043,25.6121,25.6043,25.6043,14700.0
2012-03-26 14:15:00,32.81,32.81,32.79,32.8,8800.0,25.6043,25.6043,25.5887,25.5965,8800.0
2012-03-26 14:20:00,32.8,32.84,32.79,32.83,24500.0,25.5965,25.6277,25.5887,25.6199,24500.0
2012-03-26 14:25:00,32.83,32.84,32.81,32.82,9300.0,25.6199,25.6277,25.6043,25.6121,9300.0
2012-03-26 14:30:00,32.82,32.83,32.8,32.82,15300.0,25.6121,25.6199,25.5965,25.6121,15300.0
2012-03-26 14:35:00,32.82,32.83,32.8,32.8,22900.0,25.6121,25.6199,25.5965,25.5965,22900.0
2012-03-26 14:40:00,32.8,32.84,32.8,32.82,38000.0,25.5965,25.6277,25.5965,25.6121,38000.0
2012-03-26 14:45:00,32.83,32.83,32.82,32.82,9500.0,25.6199,25.6199,25.6121,25.6121,9500.0
2012-03-26 14:50:00,32.83,32.84,32.81,32.82,33700.0,25.6199,25.6277,25.6043,25.6121,33700.0
2012-03-26 14:55:00,32.83,32.88,32.81,32.86,46300.0,25.6199,25.6589,25.6043,25.6433,46300.0
2012-03-26 15:00:00,32.86,32.93,32.85,32.93,40400.0,25.6433,25.698,25.6355,25.698,40400.0
2012-03-26 15:05:00,32.93,32.94,32.92,32.94,36800.0,25.698,25.7058,25.6902,25.7058,36800.0
2012-03-26 15:10:00,32.94,32.94,32.93,32.94,14500.0,25.7058,25.7058,25.698,25.7058,14500.0
2012-03-26 15:15:00,32.94,32.94,32.93,32.94,18700.0,25.7058,25.7058,25.698,25.7058,18700.0
2012-03-26 15:20:00,32.94,32.94,32.93,32.93,20400.0,25.7058,25.7058,25.698,25.698,20400.0
2012-03-26 15:25:00,32.94,32.95,32.93,32.94,35100.0,25.7058,25.7136,25.698,25.7058,35100.0
2012-03-26 15:30:00,32.93,32.94,32.93,32.94,27300.0,25.698,25.7058,25.698,25.7058,27300.0
2012-03-26 15:35:00,32.93,32.95,32.9,32.9,82100.0,25.698,25.7136,25.6746,25.6746,82100.0
2012-03-26 15:40:00,32.91,32.94,32.9,32.94,40600.0,25.6824,25.7058,25.6746,25.7058,40600.0
2012-03-26 15:45:00,32.94,33.0,32.94,32.98,126800.0,25.7058,25.7526,25.7058,25.737,126800.0
2012-03-26 15:50:00,32.98,33.0,32.96,32.98,96200.0,25.737,25.7526,25.7214,25.737,96200.0
2012-03-26 15:55:00,32.98,33.03,32.98,33.03,302800.0,25.737,25.776,25.737,25.776,302800.0
2012-03-27 09:30:00,33.05,33.05,32.86,32.93,31900.0,25.7916,25.7916,25.6433,25.698,31900.0
2012-03-27 09:35:00,32.94,33.01,32.94,32.98,27100.0,25.7058,25.7604,25.7058,25.737,27100.0
2012-03-27 09:40:00,32.98,33.01,32.97,33.0,34500.0,25.737,25.7604,25.7292,25.7526,34500.0
2012-03-27 09:45:00,33.0,33.05,33.0,33.02,52000.0,25.7526,25.7916,25.7526,25.7682,52000.0
2012-03-27 09:50:00,33.03,33.05,33.02,33.02,29600.0,25.776,25.7916,25.7682,25.7682,29600.0
2012-03-27 09:55:00,33.03,33.05,33.01,33.05,18700.0,25.776,25.7916,25.7604,25.7916,18700.0
2012-03-27 10:00:00,33.05,33.05,33.0,33.01,18900.0,25.7916,25.7916,25.7526,25.7604,18900.0
2012-03-27 10:05:00,33.01,33.01,32.95,32.98,16300.0,25.7604,25.7604,25.7136,25.737,16300.0
2012-03-27 10:10:00,32.98,33.06,32.97,33.06,25200.0,25.737,25.7994,25.7292,25.7994,25200.0
2012-03-27 10:15:00,33.06,33.06,33.03,33.03,24500.0,25.7994,25.7994,25.776,25.776,24500.0
2012-03-27 10:20:00,33.02,33.02,32.99,32.99,9600.0,25.7682,25.7682,25.7448,25.7448,9600.0
2012-03-27 10:25:00,32.99,32.99,32.95,32.98,9100.0,25.7448,25.7448,25.7136,25.737,9100.0
2012-03-27 10:30:00,32.98,33.03,32.97,33.0,35600.0,25.737,25.776,25.7292,25.7526,35600.0
2012-03-27 10:35:00,33.0,33.05,32.99,33.05,15500.0,25.7526,25.7916,25.7448,25.7916,15500.0
2012-03-27 10:40:00,33.05,33.05,33.01,33.01,10100.0,25.7916,25.7916,25.7604,25.7604,10100.0
2012-03-27 10:45:00,33.02,33.02,33.0,33.0,5500.0,25.7682,25.7682,25.7526,25.7526,5500.0
2012-03-27 10:50:00,33.01,33.02,33.0,33.01,7000.0,25.7604,25.7682,25.7526,25.7604,7000.0
2012-03-27 10:55:00,33.01,33.02,33.01,33.02,6200.0,25.7604,25.7682,25.7604,25.7682,6200.0
2012-03-27 11:00:00,33.02,33.03,32.98,32.98,32200.0,25.7682,25.776,25.737,25.737,32200.0
2012-03-27 11:05:00,32.99,33.01,32.98,33.0,22900.0,25.7448,25.7604,25.737,25.7526,22900.0
2012-03-27 11:10:00,33.0,33.01,32.99,33.0,15600.0,25.7526,25.7604,25.7448,25.7526,15600.0
2012-03-27 11:15:00,33.0,33.01,32.98,32.99,20900.0,25.7526,25.7604,25.737,25.7448,20900.0
2012-03-27 11:20:00,33.0,33.0,32.98,32.99,7400.0,25.7526,25.7526,25.737,25.7448,7400.0
2012-03-27 11:25:00,32.98,32.98,32.97,32.98,3500.0,25.737,25.737,25.7292,25.737,3500.0
2012-03-27 11:30:00,32.98,33.0,32.98,32.98,7500.0,25.737,25.7526,25.737,25.737,7500.0
2012-03-27 11:35:00,32.98,32.99,32.96,32.97,28400.0,25.737,25.7448,25.7214,25.7292,28400.0
2012-03-27 11:40:00,32.97,32.97,32.95,32.96,7700.0,25.7292,25.7292,25.7136,25.7214,7700.0
2012-03-27 11:45:00,32.95,33.0,32.95,32.99,21800.0,25.7136,25.7526,25.7136,25.7448,21800.0
2012-03-27 11:50:00,32.99,33.01,32.98,33.0,11900.0,25.7448,25.7604,25.737,25.7526,11900.0
2012-03-27 11:55:00,33.01,33.02,33.01,33.02,6300.0,25.7604,25.7682,25.7604,25.7682,6300.0
2012-03-27 12:00:00,33.02,33.07,33.02,33.07,13800.0,25.7682,25.8072,25.7682,25.8072,13800.0
2012-03-27 12:05:00,33.06,33.06,33.01,33.01,29700.0,25.7994,25.7994,25.7604,25.7604,29700.0
2012-03-27 12:10:00,33.01,33.06,33.01,33.02,72300.0,25.7604,25.7994,25.7604,25.7682,72300.0
2012-03-27 12:15:00,33.02,33.06,33.02,33.06,11700.0,25.7682,25.7994,25.7682,25.7994,11700.0
2012-03-27 12:20:00,33.06,33.06,33.05,33.05,2700.0,25.7994,25.7994,25.7916,25.7916,2700.0
2012-03-27 12:25:00,33.05,33.06,33.03,33.04,90300.0,25.7916,25.7994,25.776,25.7838,90300.0
2012-03-27 12:30:00,33.03,33.05,33.03,33.04,3800.0,25.776,25.7916,25.776,25.7838,3800.0
2012-03-27 12:35:00,33.05,33.06,33.05,33.05,9200.0,25.7916,25.7994,25.7916,25.7916,9200.0
2012-03-27 12:40:00,33.04,33.04,33.03,33.04,9600.0,25.7838,25.7838,25.776,25.7838,9600.0
2012-03-27 12:45:00,33.03,33.04,33.03,33.03,800.0,25.776,25.7838,25.776,25.776,800.0
2012-03-27 12:50:00,33.03,33.03,33.01,33.03,11400.0,25.776,25.776,25.7604,25.776,11400.0
2012-03-27 12:55:00,33.04,33.05,33.03,33.05,9800.0,25.7838,25.7916,25.776,25.7916,9800.0
2012-03-27 13:00:00,33.05,33.05,33.02,33.02,5400.0,25.7916,25.7916,25.7682,25.7682,5400.0
2012-03-27 13:05:00,33.03,33.03,33.02,33.02,1500.0,25.776,25.776,25.7682,25.7682,1500.0
2012-03-27 13:10:00,33.02,33.03,33.02,33.02,3100.0,25.7682,25.776,25.7682,25.7682,3100.0
2012-03-27 13:15:00,33.02,33.02,32.99,33.0,11900.0,25.7682,25.7682,25.7448,25.7526,11900.0
2012-03-27 13:20:00,33.0,33.01,32.98,33.0,12600.0,25.7526,25.7604,25.737,25.7526,12600.0
2012-03-27 13:25:00,33.0,33.02,32.99,33.02,11500.0,25.7526,25.7682,25.7448,25.7682,11500.0
2012-03-27 13:30:00,33.01,33.02,32.99,32.99,8500.0,25.7604,25.7682,25.7448,25.7448,8500.0
2012-03-27 13:35:00,32.99,33.01,32.98,33.01,18600.0,25.7448,25.7604,25.737,25.7604,18600.0
2012-03-27 13:40:00,33.01,33.01,33.0,33.0,2900.0,25.7604,25.7604,25.7526,25.7526,2900.0
2012-03-27 13:45:00,33.0,33.02,33.0,33.02,4800.0,25.7526,25.7682,25.7526,25.7682,4800.0
2012-03-27 13:50:00,33.01,33.04,33.01,33.02,11600.0,25.7604,25.7838,25.7604,25.7682,11600.0
2012-03-27 13:55:00,33.02,33.02,32.99,33.0,8400.0,25.7682,25.7682,25.7448,25.7526,8400.0
2012-03-27 14:00:00,33.01,33.01,33.0,33.01,3000.0,25.7604,25.7604,25.7526,25.7604,3000.0
2012-03-27 14:05:00,33.01,33.02,33.0,33.01,8000.0,25.7604,25.7682,25.7526,25.7604,8000.0
2012-03-27 14:10:00,33.01,33.03,33.0,33.01,17100.0,25.7604,25.776,25.7526,25.7604,17100.0
2012-03-27 14:15:00,33.02,33.04,33.01,33.04,9400.0,25.7682,25.7838,25.7604,25.7838,9400.0
2012-03-27 14:20:00,33.04,33.04,33.0,33.0,7100.0,25.7838,25.7838,25.7526,25.7526,7100.0
2012-03-27 14:25:00,33.01,33.02,33.0,33.01,17800.0,25.7604,25.7682,25.7526,25.7604,17800.0
2012-03-27 14:30:00,33.01,33.02,33.01,33.01,1700.0,25.7604,25.7682,25.7604,25.7604,1700.0
2012-03-27 14:35:00,33.02,33.02,32.99,33.0,20900.0,25.7682,25.7682,25.7448,25.7526,20900.0
2012-03-27 14:40:00,33.0,33.03,33.0,33.01,44400.0,25.7526,25.776,25.7526,25.7604,44400.0
2012-03-27 14:45:00,33.0,33.02,33.0,33.01,8600.0,25.7526,25.7682,25.7526,25.7604,8600.0
2012-03-27 14:50:00,33.01,33.02,32.97,32.99,24300.0,25.7604,25.7682,25.7292,25.7448,24300.0
2012-03-27 14:55:00,32.98,33.0,32.98,32.98,9400.0,25.737,25.7526,25.737,25.737,9400.0
2012-03-27 15:00:00,32.99,33.0,32.98,33.0,21000.0,25.7448,25.7526,25.737,25.7526,21000.0
2012-03-27 15:05:00,33.0,33.01,32.98,33.0,14500.0,25.7526,25.7604,25.737,25.7526,14500.0
2012-03-27 15:10:00,33.0,33.01,32.99,33.0,8000.0,25.7526,25.7604,25.7448,25.7526,8000.0
2012-03-27 15:15:00,33.0,33.0,32.97,32.98,18000.0,25.7526,25.7526,25.7292,25.737,18000.0
2012-03-27 15:20:00,32.97,32.98,32.94,32.97,20200.0,25.7292,25.737,25.7058,25.7292,20200.0
2012-03-27 15:25:00,32.97,32.97,32.95,32.95,9300.0,25.7292,25.7292,25.7136,25.7136,9300.0
2012-03-27 15:30:00,32.96,33.02,32.95,33.02,65400.0,25.7214,25.7682,25.7136,25.7682,65400.0
2012-03-27 15:35:00,33.02,33.02,32.97,33.0,22000.0,25.7682,25.7682,25.7292,25.7526,22000.0
2012-03-27 15:40:00,32.99,33.0,32.97,32.97,10700.0,25.7448,25.7526,25.7292,25.7292,10700.0
2012-03-27 15:45:00,32.98,32.99,32.92,32.95,42800.0,25.737,25.7448,25.6902,25.7136,42800.0
2012-03-27 15:50:00,32.95,32.96,32.92,32.94,44900.0,25.7136,25.7214,25.6902,25.7058,44900.0
2012-03-27 15:55:00,32.94,32.94,32.91,32.92,73700.0,25.7058,25.7058,25.6824,25.6902,73700.0
2012-03-28 09:30:00,32.89,32.98,32.87,32.97,35300.0,25.6667,25.737,25.6511,25.7292,35300.0
2012-03-28 09:35:00,32.97,32.98,32.9,32.9,13300.0,25.7292,25.737,25.6746,25.6746,13300.0
2012-03-28 09:40:00,32.91,32.91,32.76,32.77,10900.0,25.6824,25.6824,25.5653,25.5731,10900.0
2012-03-28 09:45:00,32.78,32.8,32.77,32.79,12500.0,25.5809,25.5965,25.5731,25.5887,12500.0
2012-03-28 09:50:00,32.8,32.9,32.79,32.9,25700.0,25.5965,25.6746,25.5887,25.6746,25700.0
2012-03-28 09:55:00,32.92,32.95,32.87,32.95,9000.0,25.6902,25.7136,25.6511,25.7136,9000.0
2012-03-28 10:00:00,32.95,33.0,32.95,32.98,13900.0,25.7136,25.7526,25.7136,25.737,13900.0
2012-03-28 10:05:00,32.99,32.99,32.96,32.99,8300.0,25.7448,25.7448,25.7214,25.7448,8300.0
2012-03-28 10:10:00,32.98,33.03,32.97,33.03,13500.0,25.737,25.776,25.7292,25.776,13500.0
2012-03-28 10:15:00,33.02,33.02,32.96,32.97,14700.0,25.7682,25.7682,25.7214,25.7292,14700.0
2012-03-28 10:20:00,32.97,32.99,32.96,32.97,8400.0,25.7292,25.7448,25.7214,25.7292,8400.0
2012-03-28 10:25:00,32.97,32.99,32.95,32.99,14600.0,25.7292,25.7448,25.7136,25.7448,14600.0
2012-03-28 10:30:00,32.98,33.0,32.97,32.99,28100.0,25.737,25.7526,25.7292,25.7448,28100.0
2012-03-28 10:35:00,32.98,32.99,32.96,32.96,16100.0,25.737,25.7448,25.7214,25.7214,16100.0
2012-03-28 10:40:00,32.96,32.96,32.93,32.94,9900.0,25.7214,25.7214,25.698,25.7058,9900.0
2012-03-28 10:45:00,32.94,32.94,32.93,32.94,12500.0,25.7058,25.7058,25.698,25.7058,12500.0
2012-03-28 10:50:00,32.93,32.94,32.92,32.92,18300.0,25.698,25.7058,25.6902,25.6902,18300.0
2012-03-28 10:55:00,32.93,32.93,32.9,32.91,12400.0,25.698,25.698,25.6746,25.6824,12400.0
2012-03-28 11:00:00,32.92,32.92,32.86,32.87,16300.0,25.6902,25.6902,25.6433,25.6511,16300.0
2012-03-28 11:05:00,32.88,32.9,32.88,32.9,11800.0,25.6589,25.6746,25.6589,25.6746,11800.0
2012-03-28 11:10:00,32.91,32.93,32.89,32.93,11900.0,25.6824,25.698,25.6667,25.698,11900.0
2012-03-28 11:15:00,32.93,32.94,32.92,32.93,13300.0,25.698,25.7058,25.6902,25.698,13300.0
2012-03-28 11:20:00,32.92,32.94,32.92,32.92,7200.0,25.6902,25.7058,25.6902,25.6902,7200.0
2012-03-28 11:25:00,32.92,32.92,32.9,32.9,8900.0,25.6902,25.6902,25.6746,25.6746,8900.0
2012-03-28 11:30:00,32.9,32.92,32.9,32.92,2900.0,25.6746,25.6902,25.6746,25.6902,2900.0
2012-03-28 11:35:00,32.91,32.91,32.88,32.89,8300.0,25.6824,25.6824,25.6589,25.6667,8300.0
2012-03-28 11:40:00,32.89,32.9,32.85,32.86,10000.0,25.6667,25.6746,25.6355,25.6433,10000.0
2012-03-28 11:45:00,32.86,32.87,32.84,32.85,11100.0,25.6433,25.6511,25.6277,25.6355,11100.0
2012-03-28 11:50:00,32.84,32.84,32.76,32.8,23100.0,25.6277,25.6277,25.5653,25.5965,23100.0
2012-03-28 11:55:00,32.79,32.83,32.74,32.82,11500.0,25.5887,25.6199,25.5497,25.6121,11500.0
2012-03-28 12:00:00,32.83,32.83,32.8,32.82,29900.0,25.6199,25.6199,25.5965,25.6121,29900.0
2012-03-28 12:05:00,32.82,32.84,32.81,32.81,8300.0,25.6121,25.6277,25.6043,25.6043,8300.0
2012-03-28 12:10:00,32.8,32.82,32.8,32.81,4900.0,25.5965,25.6121,25.5965,25.6043,4900.0
2012-03-28 12:15:00,32.8,32.86,32.8,32.83,12700.0,25.5965,25.6433,25.5965,25.6199,12700.0
2012-03-28 12:20:00,32.83,32.83,32.82,32.82,3900.0,25.6199,25.6199,25.6121,25.6121,3900.0
2012-03-28 12:25:00,32.81,32.84,32.81,32.82,15700.0,25.6043,25.6277,25.6043,25.6121,15700.0
2012-03-28 12:30:00,32.82,32.84,32.8,32.81,13800.0,25.6121,25.6277,25.5965,25.6043,13800.0
2012-03-28 12:35:00,32.82,32.83,32.8,32.8,5600.0,25.6121,25.6199,25.5965,25.5965,5600.0
2012-03-28 12:40:00,32.81,32.83,32.8,32.81,13100.0,25.6043,25.6199,25.5965,25.6043,13100.0
2012-03-28 12:45:00,32.82,32.85,32.82,32.85,12700.0,25.6121,25.6355,25.6121,25.6355,12700.0
2012-03-28 12:50:00,32.84,32.86,32.83,32.86,18800.0,25.6277,25.6433,25.6199,25.6433,18800.0
2012-03-28 12:55:00,32.86,32.86,32.84,32.86,8600.0,25.6433,25.6433,25.6277,25.6433,8600.0
2012-03-28 13:00:00,32.86,32.88,32.85,32.88,14400.0,25.6433,25.6589,25.6355,25.6589,14400.0
2012-03-28 13:05:00,32.88,32.88,32.86,32.87,12000.0,25.6589,25.6589,25.6433,25.6511,12000.0
2012-03-28 13:10:00,32.87,32.89,32.84,32.89,33200.0,25.6511,25.6667,25.6277,25.6667,33200.0
2012-03-28 13:15:00,32.89,32.93,32.89,32.93,34100.0,25.6667,25.698,25.6667,25.698,34100.0
2012-03-28 13:20:00,32.93,32.93,32.9,32.91,18900.0,25.698,25.698,25.6746,25.6824,18900.0
2012-03-28 13:25:00,32.91,32.92,32.9,32.92,8000.0,25.6824,25.6902,25.6746,25.6902,8000.0
2012-03-28 13:30:00,32.91,32.92,32.9,32.9,19700.0,25.6824,25.6902,25.6746,25.6746,19700.0
2012-03-28 13:35:00,32.9,32.93,32.89,32.91,16400.0,25.6746,25.698,25.6667,25.6824,16400.0
2012-03-28 13:40:00,32.92,32.94,32.92,32.93,14700.0,25.6902,25.7058,25.6902,25.698,14700.0
2012-03-28 13:45:00,32.93,32.93,32.89,32.9,22800.0,25.698,25.698,25.6667,25.6746,22800.0
2012-03-28 13:50:00,32.89,32.93,32.89,32.93,34600.0,25.6667,25.698,25.6667,25.698,34600.0
2012-03-28 13:55:00,32.92,32.93,32.91,32.91,10900.0,25.6902,25.698,25.6824,25.6824,10900.0
2012-03-28 14:00:00,32.91,32.92,32.89,32.9,19100.0,25.6824,25.6902,25.6667,25.6746,19100.0
2012-03-28 14:05:00,32.91,32.91,32.88,32.88,9900.0,25.6824,25.6824,25.6589,25.6589,9900.0
2012-03-28 14:10:00,32.88,32.89,32.85,32.89,23100.0,25.6589,25.6667,25.6355,25.6667,23100.0
2012-03-28 14:15:00,32.9,32.92,32.86,32.86,27000.0,25.6746,25.6902,25.6433,25.6433,27000.0
2012-03-28 14:20:00,32.86,32.88,32.83,32.87,61800.0,25.6433,25.6589,25.6199,25.6511,61800.0
2012-03-28 14:25:00,32.87,32.89,32.86,32.89,19700.0,25.6511,25.6667,25.6433,25.6667,19700.0
2012-03-28 14:30:00,32.89,32.91,32.87,32.91,21500.0,25.6667,25.6824,25.6511,25.6824,21500.0
2012-03-28 14:35:00,32.91,32.95,32.91,32.94,21000.0,25.6824,25.7136,25.6824,25.7058,21000.0
2012-03-28 14:40:00,32.94,32.97,32.94,32.97,34300.0,25.7058,25.7292,25.7058,25.7292,34300.0
2012-03-28 14:45:00,32.97,33.01,32.96,32.98,31900.0,25.7292,25.7604,25.7214,25.737,31900.0
2012-03-28 14:50:00,32.99,33.01,32.97,32.98,23300.0,25.7448,25.7604,25.7292,25.737,23300.0
2012-03-28 14:55:00,32.98,33.02,32.98,33.02,18200.0,25.737,25.7682,25.737,25.7682,18200.0
2012-03-28 15:00:00,33.01,33.04,33.01,33.04,8700.0,25.7604,25.7838,25.7604,25.7838,8700.0
2012-03-28 15:05:00,33.04,33.04,32.99,33.0,60300.0,25.7838,25.7838,25.7448,25.7526,60300.0
2012-03-28 15:10:00,32.99,33.0,32.96,32.96,14900.0,25.7448,25.7526,25.7214,25.7214,14900.0
2012-03-28 15:15:00,32.97,32.99,32.95,32.98,29000.0,25.7292,25.7448,25.7136,25.737,29000.0
2012-03-28 15:20:00,32.98,32.99,32.97,32.99,36100.0,25.737,25.7448,25.7292,25.7448,36100.0
2012-03-28 15:25:00,32.98,32.99,32.97,32.98,22900.0,25.737,25.7448,25.7292,25.737,22900.0
2012-03-28 15:30:00,32.98,33.02,32.97,33.02,27500.0,25.737,25.7682,25.7292,25.7682,27500.0
2012-03-28 15:35:00,33.02,33.02,32.95,32.98,57500.0,25.7682,25.7682,25.7136,25.737,57500.0
2012-03-28 15:40:00,32.98,33.08,32.98,33.08,71700.0,25.737,25.815,25.737,25.815,71700.0
2012-03-28 15:45:00,33.08,33.09,33.04,33.07,111800.0,25.815,25.8228,25.7838,25.8072,111800.0
2012-03-28 15:50:00,33.07,33.08,33.05,33.08,87800.0,25.8072,25.815,25.7916,25.815,87800.0
2012-03-28 15:55:00,33.08,33.14,33.07,33.14,206500.0,25.815,25.8618,25.8072,25.8618,206500.0
2012-03-29 09:30:00,32.93,32.93,32.75,32.75,51500.0,25.698,25.698,25.5575,25.5575,51500.0
2012-03-29 09:35:00,32.75,32.77,32.58,32.61,31600.0,25.5575,25.5731,25.4248,25.4482,31600.0
2012-03-29 09:40:00,32.62,32.64,32.58,32.6,19300.0,25.456,25.4717,25.4248,25.4404,19300.0
2012-03-29 09:45:00,32.6,32.7,32.6,32.69,23300.0,25.4404,25.5185,25.4404,25.5107,23300.0
2012-03-29 09:50:00,32.69,32.72,32.67,32.72,45300.0,25.5107,25.5341,25.4951,25.5341,45300.0
2012-03-29 09:55:00,32.71,32.8,32.7,32.8,57600.0,25.5263,25.5965,25.5185,25.5965,57600.0
2012-03-29 10:00:00,32.77,32.8,32.73,32.76,23600.0,25.5731,25.5965,25.5419,25.5653,23600.0
2012-03-29 10:05:00,32.76,32.76,32.73,32.73,6500.0,25.5653,25.5653,25.5419,25.5419,6500.0
2012-03-29 10:10:00,32.72,32.72,32.68,32.72,36900.0,25.5341,25.5341,25.5029,25.5341,36900.0
2012-03-29 10:15:00,32.71,32.73,32.67,32.69,51800.0,25.5263,25.5419,25.4951,25.5107,51800.0
2012-03-29 10:20:00,32.7,32.73,32.7,32.73,7000.0,25.5185,25.5419,25.5185,25.5419,7000.0
2012-03-29 10:25:00,32.71,32.71,32.66,32.68,25900.0,25.5263,25.5263,25.4873,25.5029,25900.0
2012-03-29 10:30:00,32.69,32.72,32.66,32.67,34300.0,25.5107,25.5341,25.4873,25.4951,34300.0
2012-03-29 10:35:00,32.68,32.73,32.68,32.72,24600.0,25.5029,25.5419,25.5029,25.5341,24600.0
2012-03-29 10:40:00,32.71,32.73,32.7,32.73,12600.0,25.5263,25.5419,25.5185,25.5419,12600.0
2012-03-29 10:45:00,32.73,32.73,32.68,32.69,23700.0,25.5419,25.5419,25.5029,25.5107,23700.0
2012-03-29 10:50:00,32.69,32.69,32.63,32.63,9200.0,25.5107,25.5107,25.4638,25.4638,9200.0
2012-03-29 10:55:00,32.63,32.64,32.62,32.63,7300.0,25.4638,25.4717,25.456,25.4638,7300.0
2012-03-29 11:00:00,32.62,32.65,32.6,32.64,19800.0,25.456,25.4795,25.4404,25.4717,19800.0
2012-03-29 11:05:00,32.64,32.7,32.64,32.68,24400.0,25.4717,25.5185,25.4717,25.5029,24400.0
2012-03-29 11:10:00,32.68,32.76,32.68,32.76,51800.0,25.5029,25.5653,25.5029,25.5653,51800.0
2012-03-29 11:15:00,32.75,32.77,32.7,32.71,13400.0,25.5575,25.5731,25.5185,25.5263,13400.0
2012-03-29 11:20:00,32.71,32.72,32.69,32.69,29100.0,25.5263,25.5341,25.5107,25.5107,29100.0
2012-03-29 11:25:00,32.7,32.72,32.66,32.67,13000.0,25.5185,25.5341,25.4873,25.4951,13000.0
2012-03-29 11:30:00,32.66,32.71,32.65,32.71,15200.0,25.4873,25.5263,25.4795,25.5263,15200.0
2012-03-29 11:35:00,32.72,32.72,32.66,32.69,20700.0,25.5341,25.5341,25.4873,25.5107,20700.0
2012-03-29 11:40:00,32.69,32.7,32.67,32.7,15300.0,25.5107,25.5185,25.4951,25.5185,15300.0
2012-03-29 11:45:00,32.69,32.7,32.68,32.7,13600.0,25.5107,25.5185,25.5029,25.5185,13600.0
2012-03-29 11:50:00,32.71,32.71,32.66,32.67,10000.0,25.5263,25.5263,25.4873,25.4951,10000.0
2012-03-29 11:55:00,32.66,32.7,32.65,32.67,17800.0,25.4873,25.5185,25.4795,25.4951,17800.0
2012-03-29 12:00:00,32.68,32.68,32.65,32.66,23700.0,25.5029,25.5029,25.4795,25.4873,23700.0
2012-03-29 12:05:00,32.66,32.7,32.66,32.68,11800.0,25.4873,25.5185,25.4873,25.5029,11800.0
2012-03-29 12:10:00,32.68,32.68,32.65,32.65,8000.0,25.5029,25.5029,25.4795,25.4795,8000.0
2012-03-29 12:15:00,32.66,32.66,32.64,32.64,11700.0,25.4873,25.4873,25.4717,25.4717,11700.0
2012-03-29 12:20:00,32.64,32.65,32.62,32.62,18800.0,25.4717,25.4795,25.456,25.456,18800.0
2012-03-29 12:25:00,32.63,32.64,32.62,32.62,13600.0,25.4638,25.4717,25.456,25.456,13600.0
2012-03-29 12:30:00,32.62,32.64,32.61,32.63,16000.0,25.456,25.4717,25.4482,25.4638,16000.0
2012-03-29 12:35:00,32.62,32.65,32.6,32.63,32900.0,25.456,25.4795,25.4404,25.4638,32900.0
2012-03-29 12:40:00,32.64,32.67,32.64,32.67,7400.0,25.4717,25.4951,25.4717,25.4951,7400.0
2012-03-29 12:45:00,32.67,32.67,32.65,32.66,9600.0,25.4951,25.4951,25.4795,25.4873,9600.0
2012-03-29 12:50:00,32.67,32.71,32.67,32.69,12800.0,25.4951,25.5263,25.4951,25.5107,12800.0
2012-03-29 12:55:00,32.69,32.7,32.67,32.7,24400.0,25.5107,25.5185,25.4951,25.5185,24400.0
2012-03-29 13:00:00,32.69,32.69,32.64,32.64,12800.0,25.5107,25.5107,25.4717,25.4717,12800.0
2012-03-29 13:05:00,32.65,32.65,32.62,32.64,16600.0,25.4795,25.4795,25.456,25.4717,16600.0
2012-03-29 13:10:00,32.64,32.64,32.61,32.62,15900.0,25.4717,25.4717,25.4482,25.456,15900.0
2012-03-29 13:15:00,32.62,32.62,32.59,32.61,18000.0,25.456,25.456,25.4326,25.4482,18000.0
2012-03-29 13:20:00,32.61,32.62,32.6,32.61,8400.0,25.4482,25.456,25.4404,25.4482,8400.0
2012-03-29 13:25:00,32.61,32.62,32.59,32.62,13500.0,25.4482,25.456,25.4326,25.456,13500.0
2012-03-29 13:30:00,32.62,32.63,32.6,32.61,6300.0,25.456,25.4638,25.4404,25.4482,6300.0
2012-03-29 13:35:00,32.6,32.62,32.58,32.62,16700.0,25.4404,25.456,25.4248,25.456,16700.0
2012-03-29 13:40:00,32.62,32.63,32.59,32.61,13500.0,25.456,25.4638,25.4326,25.4482,13500.0
2012-03-29 13:45:00,32.6,32.63,32.6,32.62,12100.0,25.4404,25.4638,25.4404,25.456,12100.0
2012-03-29 13:50:00,32.62,32.64,32.59,32.64,17400.0,25.456,25.4717,25.4326,25.4717,17400.0
2012-03-29 13:55:00,32.64,32.67,32.63,32.65,16900.0,25.4717,25.4951,25.4638,25.4795,16900.0
2012-03-29 14:00:00,32.65,32.69,32.65,32.66,15900.0,25.4795,25.5107,25.4795,25.4873,15900.0
2012-03-29 14:05:00,32.66,32.66,32.64,32.66,8500.0,25.4873,25.4873,25.4717,25.4873,8500.0
2012-03-29 14:10:00,32.66,32.67,32.64,32.67,17500.0,25.4873,25.4951,25.4717,25.4951,17500.0
2012-03-29 14:15:00,32.66,32.69,32.66,32.69,13200.0,25.4873,25.5107,25.4873,25.5107,13200.0
2012-03-29 14:20:00,32.69,32.71,32.66,32.66,19500.0,25.5107,25.5263,25.4873,25.4873,19500.0
2012-03-29 14:25:00,32.65,32.66,32.64,32.65,11800.0,25.4795,25.4873,25.4717,25.4795,11800.0
2012-03-29 14:30:00,32.66,32.66,32.64,32.65,22400.0,25.4873,25.4873,25.4717,25.4795,22400.0
2012-03-29 14:35:00,32.65,32.65,32.64,32.64,11400.0,25.4795,25.4795,25.4717,25.4717,11400.0
2012-03-29 14:40:00,32.65,32.65,32.63,32.64,9400.0,25.4795,25.4795,25.4638,25.4717,9400.0
2012-03-29 14:45:00,32.64,32.64,32.62,32.64,31600.0,25.4717,25.4717,25.456,25.4717,31600.0
2012-03-29 14:50:00,32.64,32.69,32.64,32.69,51700.0,25.4717,25.5107,25.4717,25.5107,51700.0
2012-03-29 14:55:00,32.69,32.7,32.69,32.7,45100.0,25.5107,25.5185,25.5107,25.5185,45100.0
2012-03-29 15:00:00,32.7,32.73,32.7,32.71,40800.0,25.5185,25.5419,25.5185,25.5263,40800.0
2012-03-29 15:05:00,32.71,32.72,32.7,32.72,19300.0,25.5263,25.5341,25.5185,25.5341,19300.0
2012-03-29 15:10:00,32.72,32.79,32.72,32.76,34500.0,25.5341,25.5887,25.5341,25.5653,34500.0
2012-03-29 15:15:00,32.77,32.78,32.75,32.76,9600.0,25.5731,25.5809,25.5575,25.5653,9600.0
2012-03-29 15:20:00,32.75,32.76,32.73,32.73,23000.0,25.5575,25.5653,25.5419,25.5419,23000.0
2012-03-29 15:25:00,32.74,32.74,32.7,32.71,17700.0,25.5497,25.5497,25.5185,25.5263,17700.0
2012-03-29 15:30:00,32.7,32.74,32.7,32.73,17000.0,25.5185,25.5497,25.5185,25.5419,17000.0
2012-03-29 15:35:00,32.73,32.75,32.71,32.72,20400.0,25.5419,25.5575,25.5263,25.5341,20400.0
2012-03-29 15:40:00,32.71,32.75,32.7,32.74,42600.0,25.5263,25.5575,25.5185,25.5497,42600.0
2012-03-29 15:45:00,32.75,32.76,32.72,32.74,40500.0,25.5575,25.5653,25.5341,25.5497,40500.0
2012-03-29 15:50:00,32.73,32.78,32.73,32.77,41600.0,25.5419,25.5809,25.5419,25.5731,41600.0
2012-03-29 15:55:00,32.78,32.8,32.74,32.75,100000.0,25.5809,25.5965,25.5497,25.5575,100000.0
2012-03-30 09:30:00,32.87,32.93,32.72,32.75,56600.0,25.6511,25.698,25.5341,25.5575,56600.0
2012-03-30 09:35:00,32.75,32.8,32.74,32.75,7900.0,25.5575,25.5965,25.5497,25.5575,7900.0
2012-03-30 09:40:00,32.76,32.9,32.75,32.87,19100.0,25.5653,25.6746,25.5575,25.6511,19100.0
2012-03-30 09:45:00,32.87,32.87,32.83,32.83,15400.0,25.6511,25.6511,25.6199,25.6199,15400.0
2012-03-30 09:50:00,32.84,32.88,32.82,32.87,13500.0,25.6277,25.6589,25.6121,25.6511,13500.0
2012-03-30 09:55:00,32.88,32.88,32.78,32.78,12300.0,25.6589,25.6589,25.5809,25.5809,12300.0
2012-03-30 10:00:00,32.78,32.79,32.73,32.77,44200.0,25.5809,25.5887,25.5419,25.5731,44200.0
2012-03-30 10:05:00,32.77,32.84,32.77,32.81,14000.0,25.5731,25.6277,25.5731,25.6043,14000.0
2012-03-30 10:10:00,32.82,32.83,32.78,32.79,6800.0,25.6121,25.6199,25.5809,25.5887,6800.0
2012-03-30 10:15:00,32.78,32.78,32.74,32.75,13500.0,25.5809,25.5809,25.5497,25.5575,13500.0
2012-03-30 10:20:00,32.75,32.76,32.69,32.7,10900.0,25.5575,25.5653,25.5107,25.5185,10900.0
2012-03-30 10:25:00,32.7,32.7,32.66,32.7,8800.0,25.5185,25.5185,25.4873,25.5185,8800.0
2012-03-30 10:30:00,32.71,32.74,32.69,32.69,15000.0,25.5263,25.5497,25.5107,25.5107,15000.0
2012-03-30 10:35:00,32.69,32.69,32.61,32.61,26800.0,25.5107,25.5107,25.4482,25.4482,26800.0
2012-03-30 10:40:00,32.62,32.64,32.6,32.64,7500.0,25.456,25.4717,25.4404,25.4717,7500.0
2012-03-30 10:45:00,32.64,32.64,32.62,32.63,9400.0,25.4717,25.4717,25.456,25.4638,9400.0
2012-03-30 10:50:00,32.63,32.64,32.59,32.63,21900.0,25.4638,25.4717,25.4326,25.4638,21900.0
2012-03-30 10:55:00,32.63,32.63,32.61,32.61,5900.0,25.4638,25.4638,25.4482,25.4482,5900.0
2012-03-30 11:00:00,32.62,32.63,32.62,32.63,5200.0,25.456,25.4638,25.456,25.4638,5200.0
2012-03-30 11:05:00,32.63,32.63,32.61,32.61,5800.0,25.4638,25.4638,25.4482,25.4482,5800.0
2012-03-30 11:10:00,32.62,32.68,32.62,32.67,21200.0,25.456,25.5029,25.456,25.4951,21200.0
2012-03-30 11:15:00,32.67,32.75,32.67,32.75,18000.0,25.4951,25.5575,25.4951,25.5575,18000.0
2012-03-30 11:20:00,32.75,32.8,32.74,32.8,19800.0,25.5575,25.5965,25.5497,25.5965,19800.0
2012-03-30 11:25:00,32.8,32.8,32.78,32.79,15800.0,25.5965,25.5965,25.5809,25.5887,15800.0
2012-03-30 11:30:00,32.79,32.8,32.74,32.79,40500.0,25.5887,25.5965,25.5497,25.5887,40500.0
2012-03-30 11:35:00,32.79,32.81,32.78,32.79,14700.0,25.5887,25.6043,25.5809,25.5887,14700.0
2012-03-30 11:40:00,32.79,32.81,32.78,32.8,10100.0,25.5887,25.6043,25.5809,25.5965,10100.0
2012-03-30 11:45:00,32.81,32.82,32.8,32.81,6600.0,25.6043,25.6121,25.5965,25.6043,6600.0
2012-03-30 11:50:00,32.81,32.83,32.8,32.82,16100.0,25.6043,25.6199,25.5965,25.6121,16100.0
2012-03-30 11:55:00,32.83,32.83,32.82,32.83,4300.0,25.6199,25.6199,25.6121,25.6199,4300.0
2012-03-30 12:00:00,32.83,32.83,32.8,32.81,13200.0,25.6199,25.6199,25.5965,25.6043,13200.0
2012-03-30 12:05:00,32.81,32.82,32.8,32.82,11800.0,25.6043,25.6121,25.5965,25.6121,11800.0
2012-03-30 12:10:00,32.81,32.82,32.8,32.8,13500.0,25.6043,25.6121,25.5965,25.5965,13500.0
2012-03-30 12:15:00,32.81,32.81,32.8,32.81,7100.0,25.6043,25.6043,25.5965,25.6043,7100.0
2012-03-30 12:20:00,32.8,32.82,32.8,32.82,7800.0,25.5965,25.6121,25.5965,25.6121,7800.0
2012-03-30 12:25:00,32.82,32.82,32.81,32.82,7600.0,25.6121,25.6121,25.6043,25.6121,7600.0
2012-03-30 12:30:00,32.81,32.82,32.81,32.82,3700.0,25.6043,25.6121,25.6043,25.6121,3700.0
2012-03-30 12:35:00,32.82,32.86,32.82,32.86,21000.0,25.6121,25.6433,25.6121,25.6433,21000.0
2012-03-30 12:40:00,32.86,32.86,32.85,32.86,2900.0,25.6433,25.6433,25.6355,25.6433,2900.0
2012-03-30 12:45:00,32.86,32.89,32.85,32.89,29700.0,25.6433,25.6667,25.6355,25.6667,29700.0
2012-03-30 12:50:00,32.88,32.91,32.88,32.89,18000.0,25.6589,25.6824,25.6589,25.6667,18000.0
2012-03-30 12:55:00,32.9,32.9,32.88,32.89,27900.0,25.6746,25.6746,25.6589,25.6667,27900.0
2012-03-30 13:00:00,32.88,32.89,32.88,32.89,7600.0,25.6589,25.6667,25.6589,25.6667,7600.0
2012-03-30 13:05:00,32.89,32.89,32.88,32.89,4800.0,25.6667,25.6667,25.6589,25.6667,4800.0
2012-03-30 13:10:00,32.89,32.89,32.88,32.89,7200.0,25.6667,25.6667,25.6589,25.6667,7200.0
2012-03-30 13:15:00,32.89,32.92,32.89,32.91,27800.0,25.6667,25.6902,25.6667,25.6824,27800.0
2012-03-30 13:20:00,32.91,32.91,32.88,32.88,33300.0,25.6824,25.6824,25.6589,25.6589,33300.0
2012-03-30 13:25:00,32.89,32.89,32.86,32.87,23700.0,25.6667,25.6667,25.6433,25.6511,23700.0
2012-03-30 13:30:00,32.87,32.91,32.87,32.91,9000.0,25.6511,25.6824,25.6511,25.6824,9000.0
2012-03-30 13:35:00,32.9,32.91,32.9,32.9,27800.0,25.6746,25.6824,25.6746,25.6746,27800.0
2012-03-30 13:40:00,32.9,32.9,32.89,32.9,4800.0,25.6746,25.6746,25.6667,25.6746,4800.0
2012-03-30 13:45:00,32.9,32.9,32.89,32.9,20800.0,25.6746,25.6746,25.6667,25.6746,20800.0
2012-03-30 13:50:00,32.9,32.91,32.89,32.9,38400.0,25.6746,25.6824,25.6667,25.6746,38400.0
2012-03-30 13:55:00,32.9,32.95,32.9,32.91,58300.0,25.6746,25.7136,25.6746,25.6824,58300.0
2012-03-30 14:00:00,32.91,32.91,32.9,32.91,15900.0,25.6824,25.6824,25.6746,25.6824,15900.0
2012-03-30 14:05:00,32.9,32.91,32.89,32.91,11400.0,25.6746,25.6824,25.6667,25.6824,11400.0
2012-03-30 14:10:00,32.9,32.91,32.88,32.9,13000.0,25.6746,25.6824,25.6589,25.6746,13000.0
2012-03-30 14:15:00,32.9,32.9,32.88,32.88,4800.0,25.6746,25.6746,25.6589,25.6589,4800.0
2012-03-30 14:20:00,32.88,32.89,32.87,32.87,9300.0,25.6589,25.6667,25.6511,25.6511,9300.0
2012-03-30 14:25:00,32.87,32.88,32.87,32.88,5900.0,25.6511,25.6589,25.6511,25.6589,5900.0
2012-03-30 14:30:00,32.87,32.88,32.85,32.85,14200.0,25.6511,25.6589,25.6355,25.6355,14200.0
2012-03-30 14:35:00,32.85,32.86,32.85,32.85,3400.0,25.6355,25.6433,25.6355,25.6355,3400.0
2012-03-30 14:40:00,32.86,32.89,32.85,32.89,24300.0,25.6433,25.6667,25.6355,25.6667,24300.0
2012-03-30 14:45:00,32.88,32.9,32.88,32.89,4200.0,25.6589,25.6746,25.6589,25.6667,4200.0
2012-03-30 14:50:00,32.89,32.89,32.88,32.89,1800.0,25.6667,25.6667,25.6589,25.6667,1800.0
2012-03-30 14:55:00,32.88,32.89,32.84,32.84,16000.0,25.6589,25.6667,25.6277,25.6277,16000.0
2012-03-30 15:00:00,32.84,32.85,32.82,32.82,10600.0,25.6277,25.6355,25.6121,25.6121,10600.0
2012-03-30 15:05:00,32.82,32.84,32.81,32.84,13100.0,25.6121,25.6277,25.6043,25.6277,13100.0
2012-03-30 15:10:00,32.84,32.84,32.8,32.81,21000.0,25.6277,25.6277,25.5965,25.6043,21000.0
2012-03-30 15:15:00,32.81,32.85,32.81,32.85,5100.0,25.6043,25.6355,25.6043,25.6355,5100.0
2012-03-30 15:20:00,32.84,32.85,32.84,32.84,4100.0,25.6277,25.6355,25.6277,25.6277,4100.0
2012-03-30 15:25:00,32.84,32.84,32.81,32.81,17600.0,25.6277,25.6277,25.6043,25.6043,17600.0
2012-03-30 15:30:00,32.82,32.87,32.81,32.87,13000.0,25.6121,25.6511,25.6043,25.6511,13000.0
2012-03-30 15:35:00,32.86,32.87,32.85,32.85,13600.0,25.6433,25.6511,25.6355,25.6355,13600.0
2012-03-30 15:40:00,32.86,32.86,32.8,32.83,41800.0,25.6433,25.6433,25.5965,25.6199,41800.0
2012-03-30 15:45:00,32.82,32.82,32.77,32.79,51800.0,25.6121,25.6121,25.5731,25.5887,51800.0
2012-03-30 15:50:00,32.78,32.83,32.76,32.8,76400.0,25.5809,25.6199,25.5653,25.5965,76400.0
2012-03-30 15:55:00,32.8,32.82,32.77,32.79,187000.0,25.5965,25.6121,25.5731,25.5887,187000.0
2012-04-02 09:30:00,32.73,32.74,32.58,32.69,28800.0,25.5419,25.5497,25.4248,25.5107,28800.0
2012-04-02 09:35:00,32.64,32.71,32.59,32.67,50800.0,25.4717,25.5263,25.4326,25.4951,50800.0
2012-04-02 09:40:00,32.66,32.68,32.57,32.57,11000.0,25.4873,25.5029,25.417,25.417,11000.0
2012-04-02 09:45:00,32.57,32.62,32.57,32.61,9500.0,25.417,25.456,25.417,25.4482,9500.0
2012-04-02 09:50:00,32.61,32.66,32.61,32.66,20400.0,25.4482,25.4873,25.4482,25.4873,20400.0
2012-04-02 09:55:00,32.66,32.68,32.63,32.66,31900.0,25.4873,25.5029,25.4638,25.4873,31900.0
2012-04-02 10:00:00,32.66,32.69,32.62,32.63,30700.0,25.4873,25.5107,25.456,25.4638,30700.0
2012-04-02 10:05:00,32.63,32.67,32.63,32.65,28900.0,25.4638,25.4951,25.4638,25.4795,28900.0
2012-04-02 10:10:00,32.65,32.67,32.64,32.67,21300.0,25.4795,25.4951,25.4717,25.4951,21300.0
2012-04-02 10:15:00,32.67,32.73,32.66,32.72,30500.0,25.4951,25.5419,25.4873,25.5341,30500.0
2012-04-02 10:20:00,32.72,32.72,32.69,32.7,18700.0,25.5341,25.5341,25.5107,25.5185,18700.0
2012-04-02 10:25:00,32.7,32.7,32.66,32.66,14200.0,25.5185,25.5185,25.4873,25.4873,14200.0
2012-04-02 10:30:00,32.66,32.67,32.63,32.63,6000.0,25.4873,25.4951,25.4638,25.4638,6000.0
2012-04-02 10:35:00,32.64,32.65,32.62,32.65,18600.0,25.4717,25.4795,25.456,25.4795,18600.0
2012-04-02 10:40:00,32.65,32.66,32.65,32.66,9600.0,25.4795,25.4873,25.4795,25.4873,9600.0
2012-04-02 10:45:00,32.66,32.67,32.64,32.67,14400.0,25.4873,25.4951,25.4717,25.4951,14400.0
2012-04-02 10:50:00,32.67,32.69,32.66,32.68,7400.0,25.4951,25.5107,25.4873,25.5029,7400.0
2012-04-02 10:55:00,32.69,32.7,32.67,32.69,9800.0,25.5107,25.5185,25.4951,25.5107,9800.0
2012-04-02 11:00:00,32.7,32.72,32.64,32.64,25300.0,25.5185,25.5341,25.4717,25.4717,25300.0
2012-04-02 11:05:00,32.64,32.67,32.63,32.66,19700.0,25.4717,25.4951,25.4638,25.4873,19700.0
2012-04-02 11:10:00,32.66,32.71,32.66,32.71,9800.0,25.4873,25.5263,25.4873,25.5263,9800.0
2012-04-02 11:15:00,32.7,32.72,32.7,32.72,10600.0,25.5185,25.5341,25.5185,25.5341,10600.0
2012-04-02 11:20:00,32.72,32.78,32.72,32.78,30900.0,25.5341,25.5809,25.5341,25.5809,30900.0
2012-04-02 11:25:00,32.77,32.8,32.77,32.8,17100.0,25.5731,25.5965,25.5731,25.5965,17100.0
2012-04-02 11:30:00,32.8,32.81,32.78,32.79,14400.0,25.5965,25.6043,25.5809,25.5887,14400.0
2012-04-02 11:35:00,32.79,32.8,32.78,32.79,4900.0,25.5887,25.5965,25.5809,25.5887,4900.0
2012-04-02 11:40:00,32.79,32.82,32.79,32.81,25700.0,25.5887,25.6121,25.5887,25.6043,25700.0
2012-04-02 11:45:00,32.81,32.87,32.8,32.84,36200.0,25.6043,25.6511,25.5965,25.6277,36200.0
2012-04-02 11:50:00,32.84,32.85,32.84,32.85,10700.0,25.6277,25.6355,25.6277,25.6355,10700.0
2012-04-02 11:55:00,32.84,32.86,32.84,32.86,12800.0,25.6277,25.6433,25.6277,25.6433,12800.0
2012-04-02 12:00:00,32.85,32.87,32.85,32.86,17100.0,25.6355,25.6511,25.6355,25.6433,17100.0
2012-04-02 12:05:00,32.87,32.91,32.86,32.91,21300.0,25.6511,25.6824,25.6433,25.6824,21300.0
2012-04-02 12:10:00,32.9,32.91,32.9,32.91,7600.0,25.6746,25.6824,25.6746,25.6824,7600.0
2012-04-02 12:15:00,32.91,32.94,32.9,32.94,13600.0,25.6824,25.7058,25.6746,25.7058,13600.0
2012-04-02 12:20:00,32.93,32.94,32.93,32.93,2700.0,25.698,25.7058,25.698,25.698,2700.0
2012-04-02 12:25:00,32.94,32.95,32.93,32.95,9600.0,25.7058,25.7136,25.698,25.7136,9600.0
2012-04-02 12:30:00,32.95,32.96,32.94,32.95,11400.0,25.7136,25.7214,25.7058,25.7136,11400.0
2012-04-02 12:35:00,32.95,32.95,32.92,32.92,17300.0,25.7136,25.7136,25.6902,25.6902,17300.0
2012-04-02 12:40:00,32.92,32.94,32.91,32.91,11600.0,25.6902,25.7058,25.6824,25.6824,11600.0
2012-04-02 12:45:00,32.91,32.92,32.9,32.9,11100.0,25.6824,25.6902,25.6746,25.6746,11100.0
2012-04-02 12:50:00,32.9,32.93,32.9,32.9,13600.0,25.6746,25.698,25.6746,25.6746,13600.0
2012-04-02 12:55:00,32.9,32.91,32.9,32.91,3800.0,25.6746,25.6824,25.6746,25.6824,3800.0
2012-04-02 13:00:00,32.9,32.91,32.9,32.91,5100.0,25.6746,25.6824,25.6746,25.6824,5100.0
2012-04-02 13:05:00,32.9,32.9,32.89,32.89,9200.0,25.6746,25.6746,25.6667,25.6667,9200.0
2012-04-02 13:10:00,32.9,32.91,32.88,32.89,13300.0,25.6746,25.6824,25.6589,25.6667,13300.0
2012-04-02 13:15:00,32.88,32.89,32.88,32.89,4400.0,25.6589,25.6667,25.6589,25.6667,4400.0
2012-04-02 13:20:00,32.89,32.89,32.88,32.89,12300.0,25.6667,25.6667,25.6589,25.6667,12300.0
2012-04-02 13:25:00,32.88,32.91,32.88,32.88,64800.0,25.6589,25.6824,25.6589,25.6589,64800.0
2012-04-02 13:30:00,32.88,32.89,32.86,32.87,20800.0,25.6589,25.6667,25.6433,25.6511,20800.0
2012-04-02 13:35:00,32.86,32.87,32.86,32.86,6800.0,25.6433,25.6511,25.6433,25.6433,6800.0
2012-04-02 13:40:00,32.86,32.87,32.86,32.86,4500.0,25.6433,25.6511,25.6433,25.6433,4500.0
2012-04-02 13:45:00,32.87,32.88,32.86,32.88,10800.0,25.6511,25.6589,25.6433,25.6589,10800.0
2012-04-02 13:50:00,32.88,32.88,32.87,32.88,6400.0,25.6589,25.6589,25.6511,25.6589,6400.0
2012-04-02 13:55:00,32.87,32.88,32.87,32.87,8000.0,25.6511,25.6589,25.6511,25.6511,8000.0
2012-04-02 14:00:00,32.87,32.88,32.84,32.84,13900.0,25.6511,25.6589,25.6277,25.6277,13900.0
2012-04-02 14:05:00,32.84,32.85,32.84,32.84,3500.0,25.6277,25.6355,25.6277,25.6277,3500.0
2012-04-02 14:10:00,32.84,32.85,32.82,32.83,16300.0,25.6277,25.6355,25.6121,25.6199,16300.0
2012-04-02 14:15:00,32.84,32.84,32.8,32.8,106300.0,25.6277,25.6277,25.5965,25.5965,106300.0
2012-04-02 14:20:00,32.8,32.81,32.8,32.8,13200.0,25.5965,25.6043,25.5965,25.5965,13200.0
2012-04-02 14:25:00,32.8,32.82,32.8,32.82,11500.0,25.5965,25.6121,25.5965,25.6121,11500.0
2012-04-02 14:30:00,32.82,32.84,32.81,32.83,44400.0,25.6121,25.6277,25.6043,25.6199,44400.0
2012-04-02 14:35:00,32.83,32.84,32.83,32.83,5600.0,25.6199,25.6277,25.6199,25.6199,5600.0
2012-04-02 14:40:00,32.83,32.85,32.83,32.84,17200.0,25.6199,25.6355,25.6199,25.6277,17200.0
2012-04-02 14:45:00,32.85,32.88,32.84,32.87,45000.0,25.6355,25.6589,25.6277,25.6511,45000.0
2012-04-02 14:50:00,32.87,32.87,32.83,32.86,78900.0,25.6511,25.6511,25.6199,25.6433,78900.0
2012-04-02 14:55:00,32.86,32.86,32.85,32.85,14500.0,25.6433,25.6433,25.6355,25.6355,14500.0
2012-04-02 15:00:00,32.86,32.86,32.85,32.86,14200.0,25.6433,25.6433,25.6355,25.6433,14200.0
2012-04-02 15:05:00,32.85,32.86,32.84,32.84,25600.0,25.6355,25.6433,25.6277,25.6277,25600.0
2012-04-02 15:10:00,32.85,32.86,32.84,32.86,16400.0,25.6355,25.6433,25.6277,25.6433,16400.0
2012-04-02 15:15:00,32.86,32.86,32.84,32.86,26800.0,25.6433,25.6433,25.6277,25.6433,26800.0
2012-04-02 15:20:00,32.85,32.86,32.84,32.84,29400.0,25.6355,25.6433,25.6277,25.6277,29400.0
2012-04-02 15:25:00,32.84,32.85,32.84,32.85,16500.0,25.6277,25.6355,25.6277,25.6355,16500.0
2012-04-02 15:30:00,32.85,32.86,32.83,32.83,61200.0,25.6355,25.6433,25.6199,25.6199,61200.0
2012-04-02 15:35:00,32.84,32.84,32.81,32.81,30000.0,25.6277,25.6277,25.6043,25.6043,30000.0
2012-04-02 15:40:00,32.82,32.82,32.79,32.81,58300.0,25.6121,25.6121,25.5887,25.6043,58300.0
2012-04-02 15:45:00,32.8,32.85,32.78,32.8,87800.0,25.5965,25.6355,25.5809,25.5965,87800.0
2012-04-02 15:50:00,32.81,32.83,32.8,32.82,55600.0,25.6043,25.6199,25.5965,25.6121,55600.0
2012-04-02 15:55:00,32.81,32.85,32.79,32.85,309900.0,25.6043,25.6355,25.5887,25.6355,309900.0
2012-04-03 09:30:00,32.87,32.89,32.66,32.66,51800.0,25.6511,25.6667,25.4873,25.4873,51800.0
2012-04-03 09:35:00,32.66,32.77,32.66,32.72,19500.0,25.4873,25.5731,25.4873,25.5341,19500.0
2012-04-03 09:40:00,32.73,32.78,32.71,32.76,54400.0,25.5419,25.5809,25.5263,25.5653,54400.0
2012-04-03 09:45:00,32.75,32.77,32.67,32.72,50600.0,25.5575,25.5731,25.4951,25.5341,50600.0
2012-04-03 09:50:00,32.72,32.72,32.68,32.7,8800.0,25.5341,25.5341,25.5029,25.5185,8800.0
2012-04-03 09:55:00,32.7,32.73,32.69,32.73,22200.0,25.5185,25.5419,25.5107,25.5419,22200.0
2012-04-03 10:00:00,32.73,32.73,32.69,32.69,32000.0,25.5419,25.5419,25.5107,25.5107,32000.0
2012-04-03 10:05:00,32.7,32.75,32.69,32.72,27200.0,25.5185,25.5575,25.5107,25.5341,27200.0
2012-04-03 10:10:00,32.71,32.72,32.68,32.7,46100.0,25.5263,25.5341,25.5029,25.5185,46100.0
2012-04-03 10:15:00,32.69,32.71,32.67,32.69,51500.0,25.5107,25.5263,25.4951,25.5107,51500.0
2012-04-03 10:20:00,32.68,32.68,32.63,32.66,18400.0,25.5029,25.5029,25.4638,25.4873,18400.0
2012-04-03 10:25:00,32.66,32.67,32.63,32.67,9900.0,25.4873,25.4951,25.4638,25.4951,9900.0
2012-04-03 10:30:00,32.67,32.69,32.61,32.62,59700.0,25.4951,25.5107,25.4482,25.456,59700.0
2012-04-03 10:35:00,32.62,32.69,32.61,32.68,47000.0,25.456,25.5107,25.4482,25.5029,47000.0
2012-04-03 10:40:00,32.68,32.72,32.68,32.7,12000.0,25.5029,25.5341,25.5029,25.5185,12000.0
2012-04-03 10:45:00,32.7,32.73,32.68,32.69,10200.0,25.5185,25.5419,25.5029,25.5107,10200.0
2012-04-03 10:50:00,32.69,32.72,32.68,32.69,33500.0,25.5107,25.5341,25.5029,25.5107,33500.0
2012-04-03 10:55:00,32.69,32.69,32.65,32.65,5100.0,25.5107,25.5107,25.4795,25.4795,5100.0
2012-04-03 11:00:00,32.66,32.67,32.63,32.65,26800.0,25.4873,25.4951,25.4638,25.4795,26800.0
2012-04-03 11:05:00,32.65,32.68,32.64,32.64,11600.0,25.4795,25.5029,25.4717,25.4717,11600.0
2012-04-03 11:10:00,32.64,32.68,32.63,32.67,8000.0,25.4717,25.5029,25.4638,25.4951,8000.0
2012-04-03 11:15:00,32.67,32.67,32.6,32.63,15900.0,25.4951,25.4951,25.4404,25.4638,15900.0
2012-04-03 11:20:00,32.63,32.67,32.62,32.67,5500.0,25.4638,25.4951,25.456,25.4951,5500.0
2012-04-03 11:25:00,32.67,32.68,32.63,32.64,40100.0,25.4951,25.5029,25.4638,25.4717,40100.0
2012-04-03 11:30:00,32.64,32.64,32.6,32.62,37300.0,25.4717,25.4717,25.4404,25.456,37300.0
2012-04-03 11:35:00,32.63,32.64,32.56,32.59,28300.0,25.4638,25.4717,25.4092,25.4326,28300.0
2012-04-03 11:40:00,32.59,32.61,32.59,32.6,4600.0,25.4326,25.4482,25.4326,25.4404,4600.0
2012-04-03 11:45:00,32.59,32.6,32.58,32.58,7200.0,25.4326,25.4404,25.4248,25.4248,7200.0
2012-04-03 11:50:00,32.59,32.61,32.58,32.61,4300.0,25.4326,25.4482,25.4248,25.4482,4300.0
2012-04-03 11:55:00,32.6,32.61,32.58,32.59,8200.0,25.4404,25.4482,25.4248,25.4326,8200.0
2012-04-03 12:00:00,32.59,32.59,32.57,32.58,15200.0,25.4326,25.4326,25.417,25.4248,15200.0
2012-04-03 12:05:00,32.57,32.58,32.55,32.56,6000.0,25.417,25.4248,25.4014,25.4092,6000.0
2012-04-03 12:10:00,32.56,32.56,32.51,32.53,25400.0,25.4092,25.4092,25.3702,25.3858,25400.0
2012-04-03 12:15:00,32.53,32.54,32.53,32.54,3500.0,25.3858,25.3936,25.3858,25.3936,3500.0
2012-04-03 12:20:00,32.54,32.54,32.52,32.52,8400.0,25.3936,25.3936,25.378,25.378,8400.0
2012-04-03 12:25:00,32.53,32.54,32.52,32.54,9400.0,25.3858,25.3936,25.378,25.3936,9400.0
2012-04-03 12:30:00,32.54,32.54,32.52,32.52,6200.0,25.3936,25.3936,25.378,25.378,6200.0
2012-04-03 12:35:00,32.52,32.53,32.46,32.46,56300.0,25.378,25.3858,25.3312,25.3312,56300.0
2012-04-03 12:40:00,32.46,32.49,32.46,32.48,21700.0,25.3312,25.3546,25.3312,25.3468,21700.0
2012-04-03 12:45:00,32.48,32.48,32.48,32.48,3100.0,25.3468,25.3468,25.3468,25.3468,3100.0
2012-04-03 12:50:00,32.48,32.48,32.46,32.46,15400.0,25.3468,25.3468,25.3312,25.3312,15400.0
2012-04-03 12:55:00,32.47,32.48,32.47,32.48,9500.0,25.339,25.3468,25.339,25.3468,9500.0
2012-04-03 13:00:00,32.48,32.5,32.48,32.5,19600.0,25.3468,25.3624,25.3468,25.3624,19600.0
2012-04-03 13:05:00,32.5,32.5,32.49,32.5,4700.0,25.3624,25.3624,25.3546,25.3624,4700.0
2012-04-03 13:10:00,32.5,32.51,32.49,32.5,11000.0,25.3624,25.3702,25.3546,25.3624,11000.0
2012-04-03 13:15:00,32.49,32.5,32.47,32.48,14900.0,25.3546,25.3624,25.339,25.3468,14900.0
2012-04-03 13:20:00,32.47,32.49,32.46,32.46,8900.0,25.339,25.3546,25.3312,25.3312,8900.0
2012-04-03 13:25:00,32.46,32.47,32.44,32.45,26100.0,25.3312,25.339,25.3156,25.3234,26100.0
2012-04-03 13:30:00,32.45,32.48,32.45,32.45,17400.0,25.3234,25.3468,25.3234,25.3234,17400.0
2012-04-03 13:35:00,32.45,32.46,32.43,32.45,23300.0,25.3234,25.3312,25.3078,25.3234,23300.0
2012-04-03 13:40:00,32.44,32.48,32.43,32.48,20800.0,25.3156,25.3468,25.3078,25.3468,20800.0
2012-04-03 13:45:00,32.48,32.5,32.47,32.49,11700.0,25.3468,25.3624,25.339,25.3546,11700.0
2012-04-03 13:50:00,32.49,32.52,32.49,32.49,20700.0,25.3546,25.378,25.3546,25.3546,20700.0
2012-04-03 13:55:00,32.49,32.51,32.48,32.51,8500.0,25.3546,25.3702,25.3468,25.3702,8500.0
2012-04-03 14:00:00,32.51,32.51,32.36,32.36,91600.0,25.3702,25.3702,25.2531,25.2531,91600.0
2012-04-03 14:05:00,32.36,32.41,32.33,32.37,39100.0,25.2531,25.2922,25.2297,25.2609,39100.0
2012-04-03 14:10:00,32.37,32.39,32.28,32.37,60600.0,25.2609,25.2766,25.1907,25.2609,60600.0
2012-04-03 14:15:00,32.36,32.39,32.33,32.38,31000.0,25.2531,25.2766,25.2297,25.2688,31000.0
2012-04-03 14:20:00,32.39,32.43,32.38,32.43,14200.0,25.2766,25.3078,25.2688,25.3078,14200.0
2012-04-03 14:25:00,32.44,32.48,32.42,32.42,21600.0,25.3156,25.3468,25.3,25.3,21600.0
2012-04-03 14:30:00,32.43,32.43,32.39,32.42,27000.0,25.3078,25.3078,25.2766,25.3,27000.0
2012-04-03 14:35:00,32.42,32.42,32.35,32.36,29300.0,25.3,25.3,25.2453,25.2531,29300.0
2012-04-03 14:40:00,32.36,32.4,32.36,32.37,32900.0,25.2531,25.2844,25.2531,25.2609,32900.0
2012-04-03 14:45:00,32.37,32.39,32.35,32.39,21200.0,25.2609,25.2766,25.2453,25.2766,21200.0
2012-04-03 14:50:00,32.39,32.42,32.39,32.41,30200.0,25.2766,25.3,25.2766,25.2922,30200.0
2012-04-03 14:55:00,32.41,32.46,32.41,32.46,15900.0,25.2922,25.3312,25.2922,25.3312,15900.0
2012-04-03 15:00:00,32.46,32.54,32.46,32.54,24900.0,25.3312,25.3936,25.3312,25.3936,24900.0
2012-04-03 15:05:00,32.53,32.56,32.52,32.54,44900.0,25.3858,25.4092,25.378,25.3936,44900.0
2012-04-03 15:10:00,32.53,32.55,32.52,32.54,40800.0,25.3858,25.4014,25.378,25.3936,40800.0
2012-04-03 15:15:00,32.55,32.58,32.54,32.57,23100.0,25.4014,25.4248,25.3936,25.417,23100.0
2012-04-03 15:20:00,32.57,32.58,32.54,32.57,36800.0,25.417,25.4248,25.3936,25.417,36800.0
2012-04-03 15:25:00,32.57,32.58,32.49,32.5,33000.0,25.417,25.4248,25.3546,25.3624,33000.0
2012-04-03 15:30:00,32.5,32.55,32.5,32.54,33700.0,25.3624,25.4014,25.3624,25.3936,33700.0
2012-04-03 15:35:00,32.54,32.57,32.52,32.54,27300.0,25.3936,25.417,25.378,25.3936,27300.0
2012-04-03 15:40:00,32.53,32.58,32.53,32.57,54700.0,25.3858,25.4248,25.3858,25.417,54700.0
2012-04-03 15:45:00,32.57,32.66,32.57,32.66,110600.0,25.417,25.4873,25.417,25.4873,110600.0
2012-04-03 15:50:00,32.65,32.66,32.61,32.66,81300.0,25.4795,25.4873,25.4482,25.4873,81300.0
2012-04-03 15:55:00,32.66,32.67,32.64,32.66,134600.0,25.4873,25.4951,25.4717,25.4873,134600.0
2012-04-04 09:30:00,32.52,32.67,32.46,32.58,94300.0,25.378,25.4951,25.3312,25.4248,94300.0
2012-04-04 09:35:00,32.58,32.58,32.53,32.53,29600.0,25.4248,25.4248,25.3858,25.3858,29600.0
2012-04-04 09:40:00,32.54,32.57,32.53,32.54,42700.0,25.3936,25.417,25.3858,25.3936,42700.0
2012-04-04 09:45:00,32.55,32.59,32.54,32.59,16800.0,25.4014,25.4326,25.3936,25.4326,16800.0
2012-04-04 09:50:00,32.59,32.64,32.57,32.63,47100.0,25.4326,25.4717,25.417,25.4638,47100.0
2012-04-04 09:55:00,32.63,32.67,32.58,32.59,59500.0,25.4638,25.4951,25.4248,25.4326,59500.0
2012-04-04 10:00:00,32.58,32.6,32.54,32.6,27000.0,25.4248,25.4404,25.3936,25.4404,27000.0
2012-04-04 10:05:00,32.6,32.6,32.54,32.54,17500.0,25.4404,25.4404,25.3936,25.3936,17500.0
2012-04-04 10:10:00,32.54,32.58,32.52,32.56,20300.0,25.3936,25.4248,25.378,25.4092,20300.0
2012-04-04 10:15:00,32.55,32.59,32.53,32.53,41400.0,25.4014,25.4326,25.3858,25.3858,41400.0
2012-04-04 10:20:00,32.53,32.55,32.52,32.53,18600.0,25.3858,25.4014,25.378,25.3858,18600.0
2012-04-04 10:25:00,32.52,32.55,32.51,32.55,16400.0,25.378,25.4014,25.3702,25.4014,16400.0
2012-04-04 10:30:00,32.54,32.54,32.49,32.52,16800.0,25.3936,25.3936,25.3546,25.378,16800.0
2012-04-04 10:35:00,32.51,32.57,32.5,32.57,13300.0,25.3702,25.417,25.3624,25.417,13300.0
2012-04-04 10:40:00,32.56,32.57,32.5,32.5,15900.0,25.4092,25.417,25.3624,25.3624,15900.0
2012-04-04 10:45:00,32.51,32.52,32.49,32.52,9300.0,25.3702,25.378,25.3546,25.378,9300.0
2012-04-04 10:50:00,32.53,32.53,32.46,32.47,12900.0,25.3858,25.3858,25.3312,25.339,12900.0
2012-04-04 10:55:00,32.46,32.48,32.45,32.46,24600.0,25.3312,25.3468,25.3234,25.3312,24600.0
2012-04-04 11:00:00,32.46,32.52,32.46,32.52,12700.0,25.3312,25.378,25.3312,25.378,12700.0
2012-04-04 11:05:00,32.52,32.52,32.48,32.52,26100.0,25.378,25.378,25.3468,25.378,26100.0
2012-04-04 11:10:00,32.52,32.53,32.47,32.48,14100.0,25.378,25.3858,25.339,25.3468,14100.0
2012-04-04 11:15:00,32.49,32.5,32.46,32.5,14400.0,25.3546,25.3624,25.3312,25.3624,14400.0
2012-04-04 11:20:00,32.5,32.52,32.48,32.52,20300.0,25.3624,25.378,25.3468,25.378,20300.0
2012-04-04 11:25:00,32.52,32.52,32.49,32.5,7800.0,25.378,25.378,25.3546,25.3624,7800.0
2012-04-04 11:30:00,32.49,32.53,32.49,32.52,11300.0,25.3546,25.3858,25.3546,25.378,11300.0
2012-04-04 11:35:00,32.53,32.58,32.53,32.58,8700.0,25.3858,25.4248,25.3858,25.4248,8700.0
2012-04-04 11:40:00,32.57,32.59,32.57,32.58,6200.0,25.417,25.4326,25.417,25.4248,6200.0
2012-04-04 11:45:00,32.58,32.59,32.55,32.56,15400.0,25.4248,25.4326,25.4014,25.4092,15400.0
2012-04-04 11:50:00,32.56,32.57,32.56,32.57,9600.0,25.4092,25.417,25.4092,25.417,9600.0
2012-04-04 11:55:00,32.57,32.58,32.53,32.53,12800.0,25.417,25.4248,25.3858,25.3858,12800.0
2012-04-04 12:00:00,32.54,32.54,32.52,32.52,10200.0,25.3936,25.3936,25.378,25.378,10200.0
2012-04-04 12:05:00,32.52,32.55,32.52,32.53,16600.0,25.378,25.4014,25.378,25.3858,16600.0
2012-04-04 12:10:00,32.54,32.55,32.53,32.54,13800.0,25.3936,25.4014,25.3858,25.3936,13800.0
2012-04-04 12:15:00,32.54,32.55,32.53,32.55,26700.0,25.3936,25.4014,25.3858,25.4014,26700.0
2012-04-04 12:20:00,32.55,32.56,32.54,32.55,15100.0,25.4014,25.4092,25.3936,25.4014,15100.0
2012-04-04 12:25:00,32.55,32.56,32.52,32.52,21000.0,25.4014,25.4092,25.378,25.378,21000.0
2012-04-04 12:30:00,32.52,32.52,32.5,32.5,5600.0,25.378,25.378,25.3624,25.3624,5600.0
2012-04-04 12:35:00,32.5,32.51,32.5,32.5,2900.0,25.3624,25.3702,25.3624,25.3624,2900.0
2012-04-04 12:40:00,32.5,32.51,32.49,32.5,10400.0,25.3624,25.3702,25.3546,25.3624,10400.0
2012-04-04 12:45:00,32.49,32.49,32.48,32.48,4200.0,25.3546,25.3546,25.3468,25.3468,4200.0
2012-04-04 12:50:00,32.49,32.51,32.49,32.5,6800.0,25.3546,25.3702,25.3546,25.3624,6800.0
2012-04-04 12:55:00,32.5,32.51,32.49,32.51,4700.0,25.3624,25.3702,25.3546,25.3702,4700.0
2012-04-04 13:00:00,32.51,32.51,32.5,32.51,2200.0,25.3702,25.3702,25.3624,25.3702,2200.0
2012-04-04 13:05:00,32.51,32.51,32.49,32.5,24200.0,25.3702,25.3702,25.3546,25.3624,24200.0
2012-04-04 13:10:00,32.51,32.51,32.5,32.5,5300.0,25.3702,25.3702,25.3624,25.3624,5300.0
2012-04-04 13:15:00,32.5,32.51,32.49,32.5,13200.0,25.3624,25.3702,25.3546,25.3624,13200.0
2012-04-04 13:20:00,32.5,32.52,32.5,32.52,7400.0,25.3624,25.378,25.3624,25.378,7400.0
2012-04-04 13:25:00,32.51,32.52,32.48,32.48,15300.0,25.3702,25.378,25.3468,25.3468,15300.0
2012-04-04 13:30:00,32.48,32.51,32.47,32.51,22500.0,25.3468,25.3702,25.339,25.3702,22500.0
2012-04-04 13:35:00,32.51,32.51,32.5,32.51,7100.0,25.3702,25.3702,25.3624,25.3702,7100.0
2012-04-04 13:40:00,32.51,32.54,32.5,32.52,23500.0,25.3702,25.3936,25.3624,25.378,23500.0
2012-04-04 13:45:00,32.53,32.55,32.52,32.55,8800.0,25.3858,25.4014,25.378,25.4014,8800.0
2012-04-04 13:50:00,32.55,32.57,32.55,32.56,4800.0,25.4014,25.417,25.4014,25.4092,4800.0
2012-04-04 13:55:00,32.56,32.59,32.56,32.58,10700.0,25.4092,25.4326,25.4092,25.4248,10700.0
2012-04-04 14:00:00,32.57,32.58,32.57,32.58,1500.0,25.417,25.4248,25.417,25.4248,1500.0
2012-04-04 14:05:00,32.58,32.58,32.55,32.55,9800.0,25.4248,25.4248,25.4014,25.4014,9800.0
2012-04-04 14:10:00,32.55,32.57,32.55,32.57,19900.0,25.4014,25.417,25.4014,25.417,19900.0
2012-04-04 14:15:00,32.56,32.57,32.55,32.56,23900.0,25.4092,25.417,25.4014,25.4092,23900.0
2012-04-04 14:20:00,32.55,32.56,32.51,32.51,11500.0,25.4014,25.4092,25.3702,25.3702,11500.0
2012-04-04 14:25:00,32.51,32.52,32.5,32.51,9400.0,25.3702,25.378,25.3624,25.3702,9400.0
2012-04-04 14:30:00,32.52,32.54,32.51,32.54,11200.0,25.378,25.3936,25.3702,25.3936,11200.0
2012-04-04 14:35:00,32.54,32.59,32.53,32.59,13000.0,25.3936,25.4326,25.3858,25.4326,13000.0
2012-04-04 14:40:00,32.59,32.61,32.59,32.6,5300.0,25.4326,25.4482,25.4326,25.4404,5300.0
2012-04-04 14:45:00,32.61,32.61,32.59,32.59,20300.0,25.4482,25.4482,25.4326,25.4326,20300.0
2012-04-04 14:50:00,32.59,32.6,32.56,32.57,7100.0,25.4326,25.4404,25.4092,25.417,7100.0
2012-04-04 14:55:00,32.57,32.58,32.57,32.57,12000.0,25.417,25.4248,25.417,25.417,12000.0
2012-04-04 15:00:00,32.58,32.58,32.57,32.58,24700.0,25.4248,25.4248,25.417,25.4248,24700.0
2012-04-04 15:05:00,32.57,32.59,32.56,32.58,22100.0,25.417,25.4326,25.4092,25.4248,22100.0
2012-04-04 15:10:00,32.59,32.62,32.59,32.6,16200.0,25.4326,25.456,25.4326,25.4404,16200.0
2012-04-04 15:15:00,32.59,32.59,32.56,32.56,10000.0,25.4326,25.4326,25.4092,25.4092,10000.0
2012-04-04 15:20:00,32.57,32.57,32.53,32.53,7600.0,25.417,25.417,25.3858,25.3858,7600.0
2012-04-04 15:25:00,32.53,32.54,32.52,32.53,30600.0,25.3858,25.3936,25.378,25.3858,30600.0
2012-04-04 15:30:00,32.53,32.58,32.53,32.56,91300.0,25.3858,25.4248,25.3858,25.4092,91300.0
2012-04-04 15:35:00,32.56,32.57,32.52,32.53,16300.0,25.4092,25.417,25.378,25.3858,16300.0
2012-04-04 15:40:00,32.52,32.54,32.51,32.51,29300.0,25.378,25.3936,25.3702,25.3702,29300.0
2012-04-04 15:45:00,32.52,32.56,32.52,32.56,46800.0,25.378,25.4092,25.378,25.4092,46800.0
2012-04-04 15:50:00,32.56,32.57,32.51,32.51,58600.0,25.4092,25.417,25.3702,25.3702,58600.0
2012-04-04 15:55:00,32.52,32.54,32.5,32.5,112500.0,25.378,25.3936,25.3624,25.3624,112500.0
2012-04-05 09:30:00,32.28,32.28,32.11,32.17,30800.0,25.3622,25.3622,25.2287,25.2758,30800.0
2012-04-05 09:35:00,32.14,32.22,32.09,32.18,25800.0,25.2522,25.3151,25.213,25.2837,25800.0
2012-04-05 09:40:00,32.19,32.24,32.17,32.24,47200.0,25.2915,25.3308,25.2758,25.3308,47200.0
2012-04-05 09:45:00,32.23,32.23,32.18,32.19,8800.0,25.323,25.323,25.2837,25.2915,8800.0
2012-04-05 09:50:00,32.18,32.19,32.17,32.17,14500.0,25.2837,25.2915,25.2758,25.2758,14500.0
2012-04-05 09:55:00,32.18,32.2,32.17,32.18,10600.0,25.2837,25.2994,25.2758,25.2837,10600.0
2012-04-05 10:00:00,32.18,32.2,32.18,32.18,6300.0,25.2837,25.2994,25.2837,25.2837,6300.0
2012-04-05 10:05:00,32.17,32.21,32.17,32.2,22900.0,25.2758,25.3072,25.2758,25.2994,22900.0
2012-04-05 10:10:00,32.2,32.22,32.17,32.18,7800.0,25.2994,25.3151,25.2758,25.2837,7800.0
2012-04-05 10:15:00,32.17,32.18,32.15,32.18,18600.0,25.2758,25.2837,25.2601,25.2837,18600.0
2012-04-05 10:20:00,32.17,32.2,32.17,32.2,12500.0,25.2758,25.2994,25.2758,25.2994,12500.0
2012-04-05 10:25:00,32.2,32.22,32.2,32.22,7300.0,25.2994,25.3151,25.2994,25.3151,7300.0
2012-04-05 10:30:00,32.21,32.23,32.2,32.21,8600.0,25.3072,25.323,25.2994,25.3072,8600.0
2012-04-05 10:35:00,32.21,32.23,32.2,32.23,8700.0,25.3072,25.323,25.2994,25.323,8700.0
2012-04-05 10:40:00,32.24,32.26,32.23,32.25,6900.0,25.3308,25.3465,25.323,25.3387,6900.0
2012-04-05 10:45:00,32.26,32.26,32.25,32.26,2700.0,25.3465,25.3465,25.3387,25.3465,2700.0
2012-04-05 10:50:00,32.25,32.26,32.24,32.25,17400.0,25.3387,25.3465,25.3308,25.3387,17400.0
2012-04-05 10:55:00,32.25,32.26,32.23,32.25,12200.0,25.3387,25.3465,25.323,25.3387,12200.0
2012-04-05 11:00:00,32.26,32.26,32.25,32.26,3500.0,25.3465,25.3465,25.3387,25.3465,3500.0
2012-04-05 11:05:00,32.26,32.26,32.25,32.26,4200.0,25.3465,25.3465,25.3387,25.3465,4200.0
2012-04-05 11:10:00,32.25,32.27,32.25,32.26,13300.0,25.3387,25.3544,25.3387,25.3465,13300.0
2012-04-05 11:15:00,32.26,32.28,32.23,32.24,50300.0,25.3465,25.3622,25.323,25.3308,50300.0
2012-04-05 11:20:00,32.23,32.24,32.21,32.21,11700.0,25.323,25.3308,25.3072,25.3072,11700.0
2012-04-05 11:25:00,32.22,32.22,32.21,32.22,1700.0,25.3151,25.3151,25.3072,25.3151,1700.0
2012-04-05 11:30:00,32.22,32.24,32.21,32.21,13400.0,25.3151,25.3308,25.3072,25.3072,13400.0
2012-04-05 11:35:00,32.22,32.22,32.19,32.19,19000.0,25.3151,25.3151,25.2915,25.2915,19000.0
2012-04-05 11:40:00,32.2,32.2,32.18,32.19,4400.0,25.2994,25.2994,25.2837,25.2915,4400.0
2012-04-05 11:45:00,32.18,32.2,32.16,32.18,24100.0,25.2837,25.2994,25.268,25.2837,24100.0
2012-04-05 11:50:00,32.18,32.18,32.16,32.16,7000.0,25.2837,25.2837,25.268,25.268,7000.0
2012-04-05 11:55:00,32.16,32.18,32.16,32.18,11400.0,25.268,25.2837,25.268,25.2837,11400.0
2012-04-05 12:00:00,32.19,32.23,32.18,32.22,21300.0,25.2915,25.323,25.2837,25.3151,21300.0
2012-04-05 12:05:00,32.22,32.23,32.21,32.23,8500.0,25.3151,25.323,25.3072,25.323,8500.0
2012-04-05 12:10:00,32.21,32.22,32.19,32.21,9600.0,25.3072,25.3151,25.2915,25.3072,9600.0
2012-04-05 12:15:00,32.21,32.21,32.19,32.19,23100.0,25.3072,25.3072,25.2915,25.2915,23100.0
2012-04-05 12:20:00,32.19,32.24,32.19,32.24,6700.0,25.2915,25.3308,25.2915,25.3308,6700.0
2012-04-05 12:25:00,32.24,32.24,32.21,32.22,7700.0,25.3308,25.3308,25.3072,25.3151,7700.0
2012-04-05 12:30:00,32.22,32.22,32.21,32.22,1800.0,25.3151,25.3151,25.3072,25.3151,1800.0
2012-04-05 12:35:00,32.22,32.24,32.21,32.22,35400.0,25.3151,25.3308,25.3072,25.3151,35400.0
2012-04-05 12:40:00,32.22,32.22,32.21,32.21,3900.0,25.3151,25.3151,25.3072,25.3072,3900.0
2012-04-05 12:45:00,32.22,32.22,32.2,32.21,6800.0,25.3151,25.3151,25.2994,25.3072,6800.0
2012-04-05 12:50:00,32.2,32.21,32.2,32.2,2400.0,25.2994,25.3072,25.2994,25.2994,2400.0
2012-04-05 12:55:00,32.21,32.22,32.21,32.21,12100.0,25.3072,25.3151,25.3072,25.3072,12100.0
2012-04-05 13:00:00,32.22,32.22,32.21,32.21,16000.0,25.3151,25.3151,25.3072,25.3072,16000.0
2012-04-05 13:05:00,32.22,32.22,32.18,32.19,34100.0,25.3151,25.3151,25.2837,25.2915,34100.0
2012-04-05 13:10:00,32.19,32.21,32.18,32.21,14100.0,25.2915,25.3072,25.2837,25.3072,14100.0
2012-04-05 13:15:00,32.2,32.22,32.18,32.18,8000.0,25.2994,25.3151,25.2837,25.2837,8000.0
2012-04-05 13:20:00,32.19,32.21,32.17,32.17,15600.0,25.2915,25.3072,25.2758,25.2758,15600.0
2012-04-05 13:25:00,32.17,32.2,32.17,32.2,30900.0,25.2758,25.2994,25.2758,25.2994,30900.0
2012-04-05 13:30:00,32.19,32.19,32.18,32.19,1900.0,25.2915,25.2915,25.2837,25.2915,1900.0
2012-04-05 13:35:00,32.19,32.22,32.19,32.21,11300.0,25.2915,25.3151,25.2915,25.3072,11300.0
2012-04-05 13:40:00,32.22,32.22,32.2,32.2,7200.0,25.3151,25.3151,25.2994,25.2994,7200.0
2012-04-05 13:45:00,32.21,32.21,32.16,32.16,18000.0,25.3072,25.3072,25.268,25.268,18000.0
2012-04-05 13:50:00,32.15,32.19,32.15,32.19,14900.0,25.2601,25.2915,25.2601,25.2915,14900.0
2012-04-05 13:55:00,32.19,32.19,32.16,32.19,10700.0,25.2915,25.2915,25.268,25.2915,10700.0
2012-04-05 14:00:00,32.19,32.2,32.19,32.2,6900.0,25.2915,25.2994,25.2915,25.2994,6900.0
2012-04-05 14:05:00,32.2,32.22,32.19,32.2,18400.0,25.2994,25.3151,25.2915,25.2994,18400.0
2012-04-05 14:10:00,32.2,32.22,32.2,32.2,17300.0,25.2994,25.3151,25.2994,25.2994,17300.0
2012-04-05 14:15:00,32.2,32.23,32.2,32.23,4800.0,25.2994,25.323,25.2994,25.323,4800.0
2012-04-05 14:20:00,32.24,32.26,32.23,32.26,4500.0,25.3308,25.3465,25.323,25.3465,4500.0
2012-04-05 14:25:00,32.26,32.26,32.23,32.25,26000.0,25.3465,25.3465,25.323,25.3387,26000.0
2012-04-05 14:30:00,32.25,32.26,32.24,32.25,5900.0,25.3387,25.3465,25.3308,25.3387,5900.0
2012-04-05 14:35:00,32.25,32.28,32.25,32.26,9100.0,25.3387,25.3622,25.3387,25.3465,9100.0
2012-04-05 14:40:00,32.26,32.28,32.26,32.26,8700.0,25.3465,25.3622,25.3465,25.3465,8700.0
2012-04-05 14:45:00,32.26,32.27,32.25,32.25,8900.0,25.3465,25.3544,25.3387,25.3387,8900.0
2012-04-05 14:50:00,32.25,32.28,32.24,32.28,13700.0,25.3387,25.3622,25.3308,25.3622,13700.0
2012-04-05 14:55:00,32.28,32.3,32.28,32.3,4000.0,25.3622,25.378,25.3622,25.378,4000.0
2012-04-05 15:00:00,32.29,32.3,32.28,32.29,7100.0,25.3701,25.378,25.3622,25.3701,7100.0
2012-04-05 15:05:00,32.3,32.3,32.29,32.29,4100.0,25.378,25.378,25.3701,25.3701,4100.0
2012-04-05 15:10:00,32.29,32.3,32.27,32.27,6400.0,25.3701,25.378,25.3544,25.3544,6400.0
2012-04-05 15:15:00,32.28,32.3,32.28,32.28,13700.0,25.3622,25.378,25.3622,25.3622,13700.0
2012-04-05 15:20:00,32.28,32.31,32.28,32.3,11400.0,25.3622,25.3858,25.3622,25.378,11400.0
2012-04-05 15:25:00,32.3,32.31,32.29,32.29,12400.0,25.378,25.3858,25.3701,25.3701,12400.0
2012-04-05 15:30:00,32.3,32.3,32.28,32.29,10500.0,25.378,25.378,25.3622,25.3701,10500.0
2012-04-05 15:35:00,32.29,32.29,32.28,32.28,17000.0,25.3701,25.3701,25.3622,25.3622,17000.0
2012-04-05 15:40:00,32.28,32.29,32.28,32.28,15900.0,25.3622,25.3701,25.3622,25.3622,15900.0
2012-04-05 15:45:00,32.29,32.32,32.28,32.29,58800.0,25.3701,25.3937,25.3622,25.3701,58800.0
2012-04-05 15:50:00,32.3,32.33,32.29,32.33,40100.0,25.378,25.4015,25.3701,25.4015,40100.0
2012-04-05 15:55:00,32.33,32.33,32.29,32.3,108400.0,25.4015,25.4015,25.3701,25.378,108400.0
2012-04-09 09:30:00,31.95,32.06,31.87,31.87,31300.0,25.103,25.1894,25.0401,25.0401,31300.0
2012-04-09 09:35:00,31.88,31.91,31.84,31.84,12600.0,25.048,25.0715,25.0165,25.0165,12600.0
2012-04-09 09:40:00,31.84,31.87,31.78,31.81,44300.0,25.0165,25.0401,24.9694,24.993,44300.0
2012-04-09 09:45:00,31.81,31.81,31.74,31.75,99000.0,24.993,24.993,24.938,24.9458,99000.0
2012-04-09 09:50:00,31.74,31.75,31.73,31.73,15500.0,24.938,24.9458,24.9301,24.9301,15500.0
2012-04-09 09:55:00,31.73,31.77,31.72,31.77,9500.0,24.9301,24.9615,24.9223,24.9615,9500.0
2012-04-09 10:00:00,31.77,31.79,31.76,31.77,17900.0,24.9615,24.9772,24.9537,24.9615,17900.0
2012-04-09 10:05:00,31.78,31.78,31.76,31.76,5800.0,24.9694,24.9694,24.9537,24.9537,5800.0
2012-04-09 10:10:00,31.76,31.78,31.75,31.78,13800.0,24.9537,24.9694,24.9458,24.9694,13800.0
2012-04-09 10:15:00,31.78,31.8,31.77,31.77,17000.0,24.9694,24.9851,24.9615,24.9615,17000.0
2012-04-09 10:20:00,31.77,31.8,31.76,31.8,13700.0,24.9615,24.9851,24.9537,24.9851,13700.0
2012-04-09 10:25:00,31.81,31.81,31.77,31.78,11100.0,24.993,24.993,24.9615,24.9694,11100.0
2012-04-09 10:30:00,31.78,31.8,31.76,31.78,22100.0,24.9694,24.9851,24.9537,24.9694,22100.0
2012-04-09 10:35:00,31.78,31.79,31.76,31.76,13300.0,24.9694,24.9772,24.9537,24.9537,13300.0
2012-04-09 10:40:00,31.76,31.79,31.76,31.78,7100.0,24.9537,24.9772,24.9537,24.9694,7100.0
2012-04-09 10:45:00,31.77,31.8,31.77,31.8,23200.0,24.9615,24.9851,24.9615,24.9851,23200.0
2012-04-09 10:50:00,31.8,31.82,31.79,31.8,11500.0,24.9851,25.0008,24.9772,24.9851,11500.0
2012-04-09 10:55:00,31.82,31.83,31.79,31.83,9100.0,25.0008,25.0087,24.9772,25.0087,9100.0
2012-04-09 11:00:00,31.83,31.84,31.78,31.79,22100.0,25.0087,25.0165,24.9694,24.9772,22100.0
2012-04-09 11:05:00,31.79,31.8,31.78,31.78,10400.0,24.9772,24.9851,24.9694,24.9694,10400.0
2012-04-09 11:10:00,31.78,31.79,31.76,31.78,31800.0,24.9694,24.9772,24.9537,24.9694,31800.0
2012-04-09 11:15:00,31.78,31.79,31.76,31.77,27700.0,24.9694,24.9772,24.9537,24.9615,27700.0
2012-04-09 11:20:00,31.77,31.77,31.75,31.76,7200.0,24.9615,24.9615,24.9458,24.9537,7200.0
2012-04-09 11:25:00,31.75,31.77,31.74,31.76,19400.0,24.9458,24.9615,24.938,24.9537,19400.0
2012-04-09 11:30:00,31.76,31.77,31.75,31.76,16100.0,24.9537,24.9615,24.9458,24.9537,16100.0
2012-04-09 11:35:00,31.76,31.77,31.76,31.76,10400.0,24.9537,24.9615,24.9537,24.9537,10400.0
2012-04-09 11:40:00,31.76,31.8,31.76,31.78,22100.0,24.9537,24.9851,24.9537,24.9694,22100.0
2012-04-09 11:45:00,31.78,31.78,31.77,31.78,15400.0,24.9694,24.9694,24.9615,24.9694,15400.0
2012-04-09 11:50:00,31.78,31.78,31.76,31.77,11300.0,24.9694,24.9694,24.9537,24.9615,11300.0
2012-04-09 11:55:00,31.76,31.8,31.76,31.79,10400.0,24.9537,24.9851,24.9537,24.9772,10400.0
2012-04-09 12:00:00,31.79,31.79,31.76,31.78,16800.0,24.9772,24.9772,24.9537,24.9694,16800.0
2012-04-09 12:05:00,31.77,31.79,31.77,31.78,7500.0,24.9615,24.9772,24.9615,24.9694,7500.0
2012-04-09 12:10:00,31.78,31.82,31.77,31.82,10800.0,24.9694,25.0008,24.9615,25.0008,10800.0
2012-04-09 12:15:00,31.82,31.82,31.8,31.81,14900.0,25.0008,25.0008,24.9851,24.993,14900.0
2012-04-09 12:20:00,31.81,31.81,31.8,31.8,7600.0,24.993,24.993,24.9851,24.9851,7600.0
2012-04-09 12:25:00,31.8,31.81,31.8,31.81,3100.0,24.9851,24.993,24.9851,24.993,3100.0
2012-04-09 12:30:00,31.81,31.86,31.81,31.86,8500.0,24.993,25.0322,24.993,25.0322,8500.0
2012-04-09 12:35:00,31.86,31.91,31.86,31.89,12500.0,25.0322,25.0715,25.0322,25.0558,12500.0
2012-04-09 12:40:00,31.89,31.91,31.88,31.91,9600.0,25.0558,25.0715,25.048,25.0715,9600.0
2012-04-09 12:45:00,31.92,31.93,31.89,31.9,14900.0,25.0794,25.0872,25.0558,25.0637,14900.0
2012-04-09 12:50:00,31.9,31.9,31.88,31.89,6200.0,25.0637,25.0637,25.048,25.0558,6200.0
2012-04-09 12:55:00,31.89,31.89,31.84,31.88,44200.0,25.0558,25.0558,25.0165,25.048,44200.0
2012-04-09 13:00:00,31.88,31.89,31.87,31.89,9500.0,25.048,25.0558,25.0401,25.0558,9500.0
2012-04-09 13:05:00,31.89,31.91,31.89,31.91,6600.0,25.0558,25.0715,25.0558,25.0715,6600.0
2012-04-09 13:10:00,31.91,31.92,31.9,31.92,6700.0,25.0715,25.0794,25.0637,25.0794,6700.0
2012-04-09 13:15:00,31.91,31.92,31.91,31.91,5600.0,25.0715,25.0794,25.0715,25.0715,5600.0
2012-04-09 13:20:00,31.91,31.92,31.87,31.9,11300.0,25.0715,25.0794,25.0401,25.0637,11300.0
2012-04-09 13:25:00,31.9,31.91,31.88,31.89,6400.0,25.0637,25.0715,25.048,25.0558,6400.0
2012-04-09 13:30:00,31.88,31.88,31.85,31.86,11200.0,25.048,25.048,25.0244,25.0322,11200.0
2012-04-09 13:35:00,31.85,31.86,31.84,31.85,6200.0,25.0244,25.0322,25.0165,25.0244,6200.0
2012-04-09 13:40:00,31.85,31.86,31.84,31.85,11000.0,25.0244,25.0322,25.0165,25.0244,11000.0
2012-04-09 13:45:00,31.85,31.86,31.84,31.86,34300.0,25.0244,25.0322,25.0165,25.0322,34300.0
2012-04-09 13:50:00,31.85,31.88,31.85,31.88,9000.0,25.0244,25.048,25.0244,25.048,9000.0
2012-04-09 13:55:00,31.88,31.92,31.88,31.91,11200.0,25.048,25.0794,25.048,25.0715,11200.0
2012-04-09 14:00:00,31.91,31.91,31.88,31.9,22900.0,25.0715,25.0715,25.048,25.0637,22900.0
2012-04-09 14:05:00,31.89,31.92,31.89,31.92,6700.0,25.0558,25.0794,25.0558,25.0794,6700.0
2012-04-09 14:10:00,31.92,31.93,31.9,31.93,18800.0,25.0794,25.0872,25.0637,25.0872,18800.0
2012-04-09 14:15:00,31.93,31.95,31.92,31.95,5400.0,25.0872,25.103,25.0794,25.103,5400.0
2012-04-09 14:20:00,31.94,31.96,31.94,31.96,3700.0,25.0951,25.1108,25.0951,25.1108,3700.0
2012-04-09 14:25:00,31.96,31.97,31.95,31.97,3200.0,25.1108,25.1187,25.103,25.1187,3200.0
2012-04-09 14:30:00,31.96,31.97,31.96,31.97,3400.0,25.1108,25.1187,25.1108,25.1187,3400.0
2012-04-09 14:35:00,31.96,31.98,31.95,31.96,22300.0,25.1108,25.1265,25.103,25.1108,22300.0
2012-04-09 14:40:00,31.97,31.97,31.94,31.95,10500.0,25.1187,25.1187,25.0951,25.103,10500.0
2012-04-09 14:45:00,31.94,31.97,31.94,31.95,34800.0,25.0951,25.1187,25.0951,25.103,34800.0
2012-04-09 14:50:00,31.96,31.98,31.96,31.97,8200.0,25.1108,25.1265,25.1108,25.1187,8200.0
2012-04-09 14:55:00,31.97,31.98,31.96,31.96,7200.0,25.1187,25.1265,25.1108,25.1108,7200.0
2012-04-09 15:00:00,31.97,31.98,31.96,31.97,6700.0,25.1187,25.1265,25.1108,25.1187,6700.0
2012-04-09 15:05:00,31.96,31.98,31.94,31.94,79800.0,25.1108,25.1265,25.0951,25.0951,79800.0
2012-04-09 15:10:00,31.94,31.95,31.93,31.94,5000.0,25.0951,25.103,25.0872,25.0951,5000.0
2012-04-09 15:15:00,31.93,31.95,31.93,31.95,11500.0,25.0872,25.103,25.0872,25.103,11500.0
2012-04-09 15:20:00,31.95,31.97,31.95,31.97,40100.0,25.103,25.1187,25.103,25.1187,40100.0
2012-04-09 15:25:00,31.97,31.97,31.93,31.93,9100.0,25.1187,25.1187,25.0872,25.0872,9100.0
2012-04-09 15:30:00,31.93,31.95,31.92,31.94,17000.0,25.0872,25.103,25.0794,25.0951,17000.0
2012-04-09 15:35:00,31.94,31.95,31.92,31.93,19500.0,25.0951,25.103,25.0794,25.0872,19500.0
2012-04-09 15:40:00,31.92,31.93,31.91,31.92,16300.0,25.0794,25.0872,25.0715,25.0794,16300.0
2012-04-09 15:45:00,31.92,31.92,31.88,31.91,62600.0,25.0794,25.0794,25.048,25.0715,62600.0
2012-04-09 15:50:00,31.92,31.92,31.9,31.92,31800.0,25.0794,25.0794,25.0637,25.0794,31800.0
2012-04-09 15:55:00,31.92,31.92,31.85,31.86,140200.0,25.0794,25.0794,25.0244,25.0322,140200.0
2012-04-10 09:30:00,31.8,31.82,31.64,31.78,33600.0,24.9851,25.0008,24.8594,24.9694,33600.0
2012-04-10 09:35:00,31.78,31.87,31.78,31.84,19300.0,24.9694,25.0401,24.9694,25.0165,19300.0
2012-04-10 09:40:00,31.84,31.88,31.84,31.85,20100.0,25.0165,25.048,25.0165,25.0244,20100.0
2012-04-10 09:45:00,31.85,31.87,31.82,31.83,34800.0,25.0244,25.0401,25.0008,25.0087,34800.0
2012-04-10 09:50:00,31.82,31.82,31.78,31.82,5200.0,25.0008,25.0008,24.9694,25.0008,5200.0
2012-04-10 09:55:00,31.82,31.86,31.82,31.83,6300.0,25.0008,25.0322,25.0008,25.0087,6300.0
2012-04-10 10:00:00,31.82,31.85,31.74,31.74,10300.0,25.0008,25.0244,24.938,24.938,10300.0
2012-04-10 10:05:00,31.73,31.73,31.69,31.69,12300.0,24.9301,24.9301,24.8987,24.8987,12300.0
2012-04-10 10:10:00,31.69,31.74,31.69,31.73,9300.0,24.8987,24.938,24.8987,24.9301,9300.0
2012-04-10 10:15:00,31.72,31.72,31.67,31.71,12000.0,24.9223,24.9223,24.883,24.9144,12000.0
2012-04-10 10:20:00,31.71,31.73,31.7,31.73,15000.0,24.9144,24.9301,24.9065,24.9301,15000.0
2012-04-10 10:25:00,31.73,31.76,31.71,31.76,9400.0,24.9301,24.9537,24.9144,24.9537,9400.0
2012-04-10 10:30:00,31.75,31.79,31.75,31.79,6600.0,24.9458,24.9772,24.9458,24.9772,6600.0
2012-04-10 10:35:00,31.78,31.79,31.77,31.77,3800.0,24.9694,24.9772,24.9615,24.9615,3800.0
2012-04-10 10:40:00,31.77,31.78,31.76,31.76,3400.0,24.9615,24.9694,24.9537,24.9537,3400.0
2012-04-10 10:45:00,31.76,31.78,31.74,31.74,11800.0,24.9537,24.9694,24.938,24.938,11800.0
2012-04-10 10:50:00,31.74,31.74,31.7,31.7,10600.0,24.938,24.938,24.9065,24.9065,10600.0
2012-04-10 10:55:00,31.7,31.7,31.65,31.66,12600.0,24.9065,24.9065,24.8673,24.8751,12600.0
2012-04-10 11:00:00,31.66,31.71,31.66,31.71,17400.0,24.8751,24.9144,24.8751,24.9144,17400.0
2012-04-10 11:05:00,31.71,31.71,31.69,31.7,9100.0,24.9144,24.9144,24.8987,24.9065,9100.0
2012-04-10 11:10:00,31.69,31.7,31.63,31.64,13400.0,24.8987,24.9065,24.8515,24.8594,13400.0
2012-04-10 11:15:00,31.64,31.66,31.63,31.65,7300.0,24.8594,24.8751,24.8515,24.8673,7300.0
2012-04-10 11:20:00,31.66,31.71,31.64,31.71,13400.0,24.8751,24.9144,24.8594,24.9144,13400.0
2012-04-10 11:25:00,31.71,31.74,31.71,31.73,31400.0,24.9144,24.938,24.9144,24.9301,31400.0
2012-04-10 11:30:00,31.73,31.74,31.72,31.73,5700.0,24.9301,24.938,24.9223,24.9301,5700.0
2012-04-10 11:35:00,31.73,31.73,31.69,31.7,13500.0,24.9301,24.9301,24.8987,24.9065,13500.0
2012-04-10 11:40:00,31.7,31.72,31.69,31.7,15100.0,24.9065,24.9223,24.8987,24.9065,15100.0
2012-04-10 11:45:00,31.7,31.71,31.67,31.67,17100.0,24.9065,24.9144,24.883,24.883,17100.0
2012-04-10 11:50:00,31.67,31.67,31.6,31.61,31400.0,24.883,24.883,24.828,24.8358,31400.0
2012-04-10 11:55:00,31.62,31.66,31.62,31.66,10900.0,24.8437,24.8751,24.8437,24.8751,10900.0
2012-04-10 12:00:00,31.66,31.67,31.61,31.63,15300.0,24.8751,24.883,24.8358,24.8515,15300.0
2012-04-10 12:05:00,31.62,31.63,31.6,31.62,18200.0,24.8437,24.8515,24.828,24.8437,18200.0
2012-04-10 12:10:00,31.61,31.62,31.58,31.6,17400.0,24.8358,24.8437,24.8123,24.828,17400.0
2012-04-10 12:15:00,31.59,31.6,31.54,31.59,23800.0,24.8201,24.828,24.7808,24.8201,23800.0
2012-04-10 12:20:00,31.59,31.61,31.56,31.57,22400.0,24.8201,24.8358,24.7965,24.8044,22400.0
2012-04-10 12:25:00,31.56,31.59,31.55,31.58,12700.0,24.7965,24.8201,24.7887,24.8123,12700.0
2012-04-10 12:30:00,31.58,31.59,31.55,31.56,10300.0,24.8123,24.8201,24.7887,24.7965,10300.0
2012-04-10 12:35:00,31.56,31.57,31.51,31.52,10400.0,24.7965,24.8044,24.7573,24.7651,10400.0
2012-04-10 12:40:00,31.52,31.56,31.52,31.55,7300.0,24.7651,24.7965,24.7651,24.7887,7300.0
2012-04-10 12:45:00,31.55,31.56,31.5,31.5,8900.0,24.7887,24.7965,24.7494,24.7494,8900.0
2012-04-10 12:50:00,31.51,31.51,31.48,31.48,7900.0,24.7573,24.7573,24.7337,24.7337,7900.0
2012-04-10 12:55:00,31.48,31.51,31.47,31.51,15600.0,24.7337,24.7573,24.7258,24.7573,15600.0
2012-04-10 13:00:00,31.52,31.54,31.51,31.54,61800.0,24.7651,24.7808,24.7573,24.7808,61800.0
2012-04-10 13:05:00,31.55,31.56,31.54,31.56,12900.0,24.7887,24.7965,24.7808,24.7965,12900.0
2012-04-10 13:10:00,31.56,31.56,31.52,31.54,23400.0,24.7965,24.7965,24.7651,24.7808,23400.0
2012-04-10 13:15:00,31.54,31.57,31.49,31.52,31100.0,24.7808,24.8044,24.7415,24.7651,31100.0
2012-04-10 13:20:00,31.52,31.56,31.52,31.56,19800.0,24.7651,24.7965,24.7651,24.7965,19800.0
2012-04-10 13:25:00,31.56,31.57,31.55,31.57,8800.0,24.7965,24.8044,24.7887,24.8044,8800.0
2012-04-10 13:30:00,31.56,31.57,31.54,31.56,26300.0,24.7965,24.8044,24.7808,24.7965,26300.0
2012-04-10 13:35:00,31.56,31.58,31.54,31.58,15500.0,24.7965,24.8123,24.7808,24.8123,15500.0
2012-04-10 13:40:00,31.57,31.6,31.56,31.59,17800.0,24.8044,24.828,24.7965,24.8201,17800.0
2012-04-10 13:45:00,31.59,31.59,31.58,31.58,4500.0,24.8201,24.8201,24.8123,24.8123,4500.0
2012-04-10 13:50:00,31.59,31.59,31.56,31.56,11000.0,24.8201,24.8201,24.7965,24.7965,11000.0
2012-04-10 13:55:00,31.57,31.57,31.55,31.56,11400.0,24.8044,24.8044,24.7887,24.7965,11400.0
2012-04-10 14:00:00,31.56,31.58,31.54,31.55,17400.0,24.7965,24.8123,24.7808,24.7887,17400.0
2012-04-10 14:05:00,31.54,31.57,31.53,31.56,16300.0,24.7808,24.8044,24.773,24.7965,16300.0
2012-04-10 14:10:00,31.57,31.58,31.56,31.57,8500.0,24.8044,24.8123,24.7965,24.8044,8500.0
2012-04-10 14:15:00,31.57,31.58,31.56,31.56,17200.0,24.8044,24.8123,24.7965,24.7965,17200.0
2012-04-10 14:20:00,31.55,31.58,31.54,31.56,26500.0,24.7887,24.8123,24.7808,24.7965,26500.0
2012-04-10 14:25:00,31.56,31.59,31.55,31.58,15100.0,24.7965,24.8201,24.7887,24.8123,15100.0
2012-04-10 14:30:00,31.59,31.59,31.51,31.56,40300.0,24.8201,24.8201,24.7573,24.7965,40300.0
2012-04-10 14:35:00,31.56,31.56,31.53,31.54,34300.0,24.7965,24.7965,24.773,24.7808,34300.0
2012-04-10 14:40:00,31.53,31.58,31.53,31.57,20000.0,24.773,24.8123,24.773,24.8044,20000.0
2012-04-10 14:45:00,31.57,31.61,31.57,31.61,15900.0,24.8044,24.8358,24.8044,24.8358,15900.0
2012-04-10 14:50:00,31.61,31.61,31.59,31.6,10600.0,24.8358,24.8358,24.8201,24.828,10600.0
2012-04-10 14:55:00,31.59,31.6,31.54,31.55,15500.0,24.8201,24.828,24.7808,24.7887,15500.0
2012-04-10 15:00:00,31.55,31.55,31.52,31.52,30200.0,24.7887,24.7887,24.7651,24.7651,30200.0
2012-04-10 15:05:00,31.53,31.55,31.5,31.52,50300.0,24.773,24.7887,24.7494,24.7651,50300.0
2012-04-10 15:10:00,31.52,31.52,31.5,31.51,68200.0,24.7651,24.7651,24.7494,24.7573,68200.0
2012-04-10 15:15:00,31.5,31.55,31.49,31.54,62800.0,24.7494,24.7887,24.7415,24.7808,62800.0
2012-04-10 15:20:00,31.55,31.56,31.54,31.54,21800.0,24.7887,24.7965,24.7808,24.7808,21800.0
2012-04-10 15:25:00,31.55,31.56,31.49,31.5,27600.0,24.7887,24.7965,24.7415,24.7494,27600.0
2012-04-10 15:30:00,31.5,31.53,31.48,31.49,36800.0,24.7494,24.773,24.7337,24.7415,36800.0
2012-04-10 15:35:00,31.49,31.52,31.49,31.52,35800.0,24.7415,24.7651,24.7415,24.7651,35800.0
2012-04-10 15:40:00,31.52,31.52,31.45,31.45,40500.0,24.7651,24.7651,24.7101,24.7101,40500.0
2012-04-10 15:45:00,31.45,31.45,31.41,31.41,89900.0,24.7101,24.7101,24.6787,24.6787,89900.0
2012-04-10 15:50:00,31.41,31.48,31.41,31.48,99800.0,24.6787,24.7337,24.6787,24.7337,99800.0
2012-04-10 15:55:00,31.47,31.48,31.42,31.42,181400.0,24.7258,24.7337,24.6865,24.6865,181400.0
2012-04-11 09:30:00,31.7,31.73,31.47,31.48,30100.0,24.9065,24.9301,24.7258,24.7337,30100.0
2012-04-11 09:35:00,31.49,31.61,31.49,31.61,16100.0,24.7415,24.8358,24.7415,24.8358,16100.0
2012-04-11 09:40:00,31.6,31.75,31.6,31.73,57200.0,24.828,24.9458,24.828,24.9301,57200.0
2012-04-11 09:45:00,31.73,31.79,31.71,31.76,23200.0,24.9301,24.9772,24.9144,24.9537,23200.0
2012-04-11 09:50:00,31.76,31.76,31.71,31.72,13800.0,24.9537,24.9537,24.9144,24.9223,13800.0
2012-04-11 09:55:00,31.72,31.76,31.72,31.75,24200.0,24.9223,24.9537,24.9223,24.9458,24200.0
2012-04-11 10:00:00,31.76,31.8,31.72,31.8,25500.0,24.9537,24.9851,24.9223,24.9851,25500.0
2012-04-11 10:05:00,31.78,31.8,31.72,31.73,11700.0,24.9694,24.9851,24.9223,24.9301,11700.0
2012-04-11 10:10:00,31.73,31.78,31.72,31.77,22700.0,24.9301,24.9694,24.9223,24.9615,22700.0
2012-04-11 10:15:00,31.77,31.8,31.74,31.77,19100.0,24.9615,24.9851,24.938,24.9615,19100.0
2012-04-11 10:20:00,31.77,31.78,31.73,31.73,11900.0,24.9615,24.9694,24.9301,24.9301,11900.0
2012-04-11 10:25:00,31.73,31.73,31.64,31.64,15200.0,24.9301,24.9301,24.8594,24.8594,15200.0
2012-04-11 10:30:00,31.64,31.67,31.64,31.67,20800.0,24.8594,24.883,24.8594,24.883,20800.0
2012-04-11 10:35:00,31.67,31.67,31.66,31.67,11200.0,24.883,24.883,24.8751,24.883,11200.0
2012-04-11 10:40:00,31.67,31.71,31.67,31.68,21800.0,24.883,24.9144,24.883,24.8908,21800.0
2012-04-11 10:45:00,31.68,31.68,31.64,31.64,8900.0,24.8908,24.8908,24.8594,24.8594,8900.0
2012-04-11 10:50:00,31.65,31.67,31.64,31.65,8400.0,24.8673,24.883,24.8594,24.8673,8400.0
2012-04-11 10:55:00,31.64,31.68,31.64,31.68,7100.0,24.8594,24.8908,24.8594,24.8908,7100.0
2012-04-11 11:00:00,31.68,31.68,31.64,31.64,8900.0,24.8908,24.8908,24.8594,24.8594,8900.0
2012-04-11 11:05:00,31.64,31.64,31.6,31.6,8200.0,24.8594,24.8594,24.828,24.828,8200.0
2012-04-11 11:10:00,31.6,31.6,31.58,31.58,5100.0,24.828,24.828,24.8123,24.8123,5100.0
2012-04-11 11:15:00,31.58,31.59,31.58,31.59,14300.0,24.8123,24.8201,24.8123,24.8201,14300.0
2012-04-11 11:20:00,31.58,31.61,31.58,31.61,7700.0,24.8123,24.8358,24.8123,24.8358,7700.0
2012-04-11 11:25:00,31.61,31.62,31.59,31.62,17400.0,24.8358,24.8437,24.8201,24.8437,17400.0
2012-04-11 11:30:00,31.62,31.67,31.61,31.67,9700.0,24.8437,24.883,24.8358,24.883,9700.0
2012-04-11 11:35:00,31.67,31.69,31.66,31.69,12400.0,24.883,24.8987,24.8751,24.8987,12400.0
2012-04-11 11:40:00,31.69,31.71,31.67,31.69,13700.0,24.8987,24.9144,24.883,24.8987,13700.0
2012-04-11 11:45:00,31.69,31.69,31.67,31.68,10200.0,24.8987,24.8987,24.883,24.8908,10200.0
2012-04-11 11:50:00,31.67,31.69,31.67,31.69,8400.0,24.883,24.8987,24.883,24.8987,8400.0
2012-04-11 11:55:00,31.68,31.7,31.67,31.7,8500.0,24.8908,24.9065,24.883,24.9065,8500.0
2012-04-11 12:00:00,31.69,31.7,31.69,31.7,11600.0,24.8987,24.9065,24.8987,24.9065,11600.0
2012-04-11 12:05:00,31.7,31.71,31.69,31.7,8400.0,24.9065,24.9144,24.8987,24.9065,8400.0
2012-04-11 12:10:00,31.71,31.73,31.7,31.72,9100.0,24.9144,24.9301,24.9065,24.9223,9100.0
2012-04-11 12:15:00,31.73,31.75,31.73,31.74,11300.0,24.9301,24.9458,24.9301,24.938,11300.0
2012-04-11 12:20:00,31.74,31.74,31.73,31.74,7500.0,24.938,24.938,24.9301,24.938,7500.0
2012-04-11 12:25:00,31.74,31.78,31.74,31.77,12800.0,24.938,24.9694,24.938,24.9615,12800.0
2012-04-11 12:30:00,31.78,31.79,31.78,31.78,4600.0,24.9694,24.9772,24.9694,24.9694,4600.0
2012-04-11 12:35:00,31.79,31.8,31.78,31.8,18400.0,24.9772,24.9851,24.9694,24.9851,18400.0
2012-04-11 12:40:00,31.8,31.8,31.79,31.8,2700.0,24.9851,24.9851,24.9772,24.9851,2700.0
2012-04-11 12:45:00,31.8,31.8,31.79,31.79,2600.0,24.9851,24.9851,24.9772,24.9772,2600.0
2012-04-11 12:50:00,31.79,31.83,31.79,31.82,15500.0,24.9772,25.0087,24.9772,25.0008,15500.0
2012-04-11 12:55:00,31.82,31.82,31.8,31.82,9400.0,25.0008,25.0008,24.9851,25.0008,9400.0
2012-04-11 13:00:00,31.82,31.82,31.78,31.8,10300.0,25.0008,25.0008,24.9694,24.9851,10300.0
2012-04-11 13:05:00,31.81,31.82,31.8,31.81,5600.0,24.993,25.0008,24.9851,24.993,5600.0
2012-04-11 13:10:00,31.81,31.81,31.79,31.8,3400.0,24.993,24.993,24.9772,24.9851,3400.0
2012-04-11 13:15:00,31.79,31.79,31.79,31.79,3100.0,24.9772,24.9772,24.9772,24.9772,3100.0
2012-04-11 13:20:00,31.79,31.8,31.78,31.78,3000.0,24.9772,24.9851,24.9694,24.9694,3000.0
2012-04-11 13:25:00,31.78,31.78,31.75,31.75,15500.0,24.9694,24.9694,24.9458,24.9458,15500.0
2012-04-11 13:30:00,31.75,31.75,31.74,31.75,12600.0,24.9458,24.9458,24.938,24.9458,12600.0
2012-04-11 13:35:00,31.75,31.79,31.74,31.78,33000.0,24.9458,24.9772,24.938,24.9694,33000.0
2012-04-11 13:40:00,31.78,31.81,31.77,31.77,11000.0,24.9694,24.993,24.9615,24.9615,11000.0
2012-04-11 13:45:00,31.77,31.8,31.76,31.79,5900.0,24.9615,24.9851,24.9537,24.9772,5900.0
2012-04-11 13:50:00,31.8,31.83,31.79,31.83,14300.0,24.9851,25.0087,24.9772,25.0087,14300.0
2012-04-11 13:55:00,31.82,31.84,31.82,31.84,9400.0,25.0008,25.0165,25.0008,25.0165,9400.0
2012-04-11 14:00:00,31.84,31.85,31.83,31.84,27100.0,25.0165,25.0244,25.0087,25.0165,27100.0
2012-04-11 14:05:00,31.83,31.84,31.83,31.83,35800.0,25.0087,25.0165,25.0087,25.0087,35800.0
2012-04-11 14:10:00,31.83,31.84,31.79,31.83,70200.0,25.0087,25.0165,24.9772,25.0087,70200.0
2012-04-11 14:15:00,31.82,31.83,31.81,31.82,35300.0,25.0008,25.0087,24.993,25.0008,35300.0
2012-04-11 14:20:00,31.82,31.84,31.82,31.84,30800.0,25.0008,25.0165,25.0008,25.0165,30800.0
2012-04-11 14:25:00,31.84,31.86,31.83,31.86,34900.0,25.0165,25.0322,25.0087,25.0322,34900.0
2012-04-11 14:30:00,31.86,31.88,31.83,31.86,121500.0,25.0322,25.048,25.0087,25.0322,121500.0
2012-04-11 14:35:00,31.86,31.86,31.85,31.85,5100.0,25.0322,25.0322,25.0244,25.0244,5100.0
2012-04-11 14:40:00,31.86,31.88,31.86,31.88,16700.0,25.0322,25.048,25.0322,25.048,16700.0
2012-04-11 14:45:00,31.88,31.91,31.87,31.9,15500.0,25.048,25.0715,25.0401,25.0637,15500.0
2012-04-11 14:50:00,31.9,31.9,31.88,31.89,14900.0,25.0637,25.0637,25.048,25.0558,14900.0
2012-04-11 14:55:00,31.89,31.91,31.87,31.88,25000.0,25.0558,25.0715,25.0401,25.048,25000.0
2012-04-11 15:00:00,31.88,31.9,31.87,31.88,29700.0,25.048,25.0637,25.0401,25.048,29700.0
2012-04-11 15:05:00,31.87,31.88,31.87,31.87,8600.0,25.0401,25.048,25.0401,25.0401,8600.0
2012-04-11 15:10:00,31.87,31.88,31.83,31.83,29000.0,25.0401,25.048,25.0087,25.0087,29000.0
2012-04-11 15:15:00,31.83,31.85,31.83,31.85,20900.0,25.0087,25.0244,25.0087,25.0244,20900.0
2012-04-11 15:20:00,31.84,31.85,31.79,31.81,22800.0,25.0165,25.0244,24.9772,24.993,22800.0
2012-04-11 15:25:00,31.81,31.84,31.8,31.82,22600.0,24.993,25.0165,24.9851,25.0008,22600.0
2012-04-11 15:30:00,31.82,31.85,31.81,31.83,32000.0,25.0008,25.0244,24.993,25.0087,32000.0
2012-04-11 15:35:00,31.83,31.84,31.81,31.82,29700.0,25.0087,25.0165,24.993,25.0008,29700.0
2012-04-11 15:40:00,31.81,31.83,31.78,31.8,33000.0,24.993,25.0087,24.9694,24.9851,33000.0
2012-04-11 15:45:00,31.79,31.81,31.77,31.81,43300.0,24.9772,24.993,24.9615,24.993,43300.0
2012-04-11 15:50:00,31.8,31.84,31.8,31.83,43800.0,24.9851,25.0165,24.9851,25.0087,43800.0
2012-04-11 15:55:00,31.84,31.87,31.84,31.86,155600.0,25.0165,25.0401,25.0165,25.0322,155600.0
2012-04-12 09:30:00,31.87,31.91,31.76,31.91,38800.0,25.0401,25.0715,24.9537,25.0715,38800.0
2012-04-12 09:35:00,31.92,31.95,31.9,31.93,8600.0,25.0794,25.103,25.0637,25.0872,8600.0
2012-04-12 09:40:00,31.94,31.94,31.89,31.89,20400.0,25.0951,25.0951,25.0558,25.0558,20400.0
2012-04-12 09:45:00,31.9,31.9,31.84,31.85,10700.0,25.0637,25.0637,25.0165,25.0244,10700.0
2012-04-12 09:50:00,31.85,31.88,31.83,31.88,6800.0,25.0244,25.048,25.0087,25.048,6800.0
2012-04-12 09:55:00,31.88,31.9,31.86,31.88,36400.0,25.048,25.0637,25.0322,25.048,36400.0
2012-04-12 10:00:00,31.88,31.92,31.88,31.88,12300.0,25.048,25.0794,25.048,25.048,12300.0
2012-04-12 10:05:00,31.88,31.89,31.87,31.87,13900.0,25.048,25.0558,25.0401,25.0401,13900.0
2012-04-12 10:10:00,31.87,31.89,31.86,31.89,12700.0,25.0401,25.0558,25.0322,25.0558,12700.0
2012-04-12 10:15:00,31.88,31.89,31.83,31.85,16500.0,25.048,25.0558,25.0087,25.0244,16500.0
2012-04-12 10:20:00,31.84,31.87,31.84,31.86,8800.0,25.0165,25.0401,25.0165,25.0322,8800.0
2012-04-12 10:25:00,31.85,31.91,31.85,31.88,13300.0,25.0244,25.0715,25.0244,25.048,13300.0
2012-04-12 10:30:00,31.88,31.88,31.83,31.85,41700.0,25.048,25.048,25.0087,25.0244,41700.0
2012-04-12 10:35:00,31.84,31.92,31.84,31.91,37300.0,25.0165,25.0794,25.0165,25.0715,37300.0
2012-04-12 10:40:00,31.9,31.94,31.9,31.93,5600.0,25.0637,25.0951,25.0637,25.0872,5600.0
2012-04-12 10:45:00,31.93,31.95,31.92,31.95,5900.0,25.0872,25.103,25.0794,25.103,5900.0
2012-04-12 10:50:00,31.94,31.95,31.9,31.9,16600.0,25.0951,25.103,25.0637,25.0637,16600.0
2012-04-12 10:55:00,31.9,31.91,31.89,31.89,15700.0,25.0637,25.0715,25.0558,25.0558,15700.0
2012-04-12 11:00:00,31.9,31.9,31.88,31.89,25300.0,25.0637,25.0637,25.048,25.0558,25300.0
2012-04-12 11:05:00,31.89,31.93,31.89,31.93,35600.0,25.0558,25.0872,25.0558,25.0872,35600.0
2012-04-12 11:10:00,31.92,31.94,31.89,31.9,17200.0,25.0794,25.0951,25.0558,25.0637,17200.0
2012-04-12 11:15:00,31.9,31.91,31.89,31.9,14600.0,25.0637,25.0715,25.0558,25.0637,14600.0
2012-04-12 11:20:00,31.9,31.91,31.89,31.91,15500.0,25.0637,25.0715,25.0558,25.0715,15500.0
2012-04-12 11:25:00,31.91,31.91,31.89,31.89,11100.0,25.0715,25.0715,25.0558,25.0558,11100.0
2012-04-12 11:30:00,31.9,31.9,31.9,31.9,4300.0,25.0637,25.0637,25.0637,25.0637,4300.0
2012-04-12 11:35:00,31.9,31.92,31.87,31.87,23500.0,25.0637,25.0794,25.0401,25.0401,23500.0
2012-04-12 11:40:00,31.87,31.89,31.87,31.89,11200.0,25.0401,25.0558,25.0401,25.0558,11200.0
2012-04-12 11:45:00,31.89,31.89,31.87,31.87,12700.0,25.0558,25.0558,25.0401,25.0401,12700.0
2012-04-12 11:50:00,31.88,31.91,31.88,31.91,9800.0,25.048,25.0715,25.048,25.0715,9800.0
2012-04-12 11:55:00,31.91,31.93,31.9,31.91,12700.0,25.0715,25.0872,25.0637,25.0715,12700.0
2012-04-12 12:00:00,31.91,31.92,31.9,31.92,6900.0,25.0715,25.0794,25.0637,25.0794,6900.0
2012-04-12 12:05:00,31.92,31.93,31.92,31.93,5500.0,25.0794,25.0872,25.0794,25.0872,5500.0
2012-04-12 12:10:00,31.93,31.93,31.9,31.91,15200.0,25.0872,25.0872,25.0637,25.0715,15200.0
2012-04-12 12:15:00,31.91,31.91,31.89,31.91,13300.0,25.0715,25.0715,25.0558,25.0715,13300.0
2012-04-12 12:20:00,31.92,31.96,31.92,31.95,29900.0,25.0794,25.1108,25.0794,25.103,29900.0
2012-04-12 12:25:00,31.95,31.97,31.93,31.96,16200.0,25.103,25.1187,25.0872,25.1108,16200.0
2012-04-12 12:30:00,31.96,31.96,31.95,31.96,11500.0,25.1108,25.1108,25.103,25.1108,11500.0
2012-04-12 12:35:00,31.95,31.96,31.94,31.95,5700.0,25.103,25.1108,25.0951,25.103,5700.0
2012-04-12 12:40:00,31.95,31.99,31.95,31.97,14300.0,25.103,25.1344,25.103,25.1187,14300.0
2012-04-12 12:45:00,31.96,31.97,31.93,31.93,24500.0,25.1108,25.1187,25.0872,25.0872,24500.0
2012-04-12 12:50:00,31.93,31.93,31.91,31.93,28100.0,25.0872,25.0872,25.0715,25.0872,28100.0
2012-04-12 12:55:00,31.93,31.98,31.93,31.97,15400.0,25.0872,25.1265,25.0872,25.1187,15400.0
2012-04-12 13:00:00,31.97,31.99,31.94,31.95,22600.0,25.1187,25.1344,25.0951,25.103,22600.0
2012-04-12 13:05:00,31.95,31.96,31.94,31.96,13200.0,25.103,25.1108,25.0951,25.1108,13200.0
2012-04-12 13:10:00,31.96,31.99,31.96,31.99,6600.0,25.1108,25.1344,25.1108,25.1344,6600.0
2012-04-12 13:15:00,31.98,31.99,31.95,31.96,18800.0,25.1265,25.1344,25.103,25.1108,18800.0
2012-04-12 13:20:00,31.96,31.96,31.94,31.95,51800.0,25.1108,25.1108,25.0951,25.103,51800.0
2012-04-12 13:25:00,31.95,31.97,31.95,31.95,35800.0,25.103,25.1187,25.103,25.103,35800.0
2012-04-12 13:30:00,31.96,31.97,31.96,31.96,7800.0,25.1108,25.1187,25.1108,25.1108,7800.0
2012-04-12 13:35:00,31.97,31.97,31.94,31.95,26800.0,25.1187,25.1187,25.0951,25.103,26800.0
2012-04-12 13:40:00,31.96,31.98,31.96,31.97,17100.0,25.1108,25.1265,25.1108,25.1187,17100.0
2012-04-12 13:45:00,31.97,31.98,31.96,31.96,6900.0,25.1187,25.1265,25.1108,25.1108,6900.0
2012-04-12 13:50:00,31.96,31.97,31.96,31.97,1400.0,25.1108,25.1187,25.1108,25.1187,1400.0
2012-04-12 13:55:00,31.97,31.97,31.95,31.95,14800.0,25.1187,25.1187,25.103,25.103,14800.0
2012-04-12 14:00:00,31.96,31.96,31.93,31.94,21100.0,25.1108,25.1108,25.0872,25.0951,21100.0
2012-04-12 14:05:00,31.94,31.95,31.92,31.92,22500.0,25.0951,25.103,25.0794,25.0794,22500.0
2012-04-12 14:10:00,31.93,31.94,31.92,31.94,11600.0,25.0872,25.0951,25.0794,25.0951,11600.0
2012-04-12 14:15:00,31.94,31.97,31.93,31.97,12100.0,25.0951,25.1187,25.0872,25.1187,12100.0
2012-04-12 14:20:00,31.97,31.99,31.97,31.98,9100.0,25.1187,25.1344,25.1187,25.1265,9100.0
2012-04-12 14:25:00,31.98,31.98,31.97,31.97,4700.0,25.1265,25.1265,25.1187,25.1187,4700.0
2012-04-12 14:30:00,31.98,31.98,31.97,31.98,6700.0,25.1265,25.1265,25.1187,25.1265,6700.0
2012-04-12 14:35:00,31.97,31.99,31.97,31.99,14400.0,25.1187,25.1344,25.1187,25.1344,14400.0
2012-04-12 14:40:00,31.99,32.0,31.98,32.0,6700.0,25.1344,25.1422,25.1265,25.1422,6700.0
2012-04-12 14:45:00,32.0,32.03,31.99,32.03,17700.0,25.1422,25.1658,25.1344,25.1658,17700.0
2012-04-12 14:50:00,32.03,32.06,32.02,32.06,17900.0,25.1658,25.1894,25.158,25.1894,17900.0
2012-04-12 14:55:00,32.06,32.06,32.04,32.05,7400.0,25.1894,25.1894,25.1737,25.1815,7400.0
2012-04-12 15:00:00,32.05,32.05,32.04,32.05,6100.0,25.1815,25.1815,25.1737,25.1815,6100.0
2012-04-12 15:05:00,32.05,32.05,32.04,32.05,15900.0,25.1815,25.1815,25.1737,25.1815,15900.0
2012-04-12 15:10:00,32.05,32.05,32.04,32.04,7200.0,25.1815,25.1815,25.1737,25.1737,7200.0
2012-04-12 15:15:00,32.05,32.05,32.04,32.05,5300.0,25.1815,25.1815,25.1737,25.1815,5300.0
2012-04-12 15:20:00,32.04,32.05,32.04,32.04,8800.0,25.1737,25.1815,25.1737,25.1737,8800.0
2012-04-12 15:25:00,32.05,32.05,32.04,32.05,7900.0,25.1815,25.1815,25.1737,25.1815,7900.0
2012-04-12 15:30:00,32.05,32.05,32.01,32.01,48800.0,25.1815,25.1815,25.1501,25.1501,48800.0
2012-04-12 15:35:00,32.01,32.03,32.01,32.03,30600.0,25.1501,25.1658,25.1501,25.1658,30600.0
2012-04-12 15:40:00,32.02,32.04,32.0,32.01,73900.0,25.158,25.1737,25.1422,25.1501,73900.0
2012-04-12 15:45:00,32.01,32.04,32.01,32.01,64300.0,25.1501,25.1737,25.1501,25.1501,64300.0
2012-04-12 15:50:00,32.01,32.06,32.01,32.02,113600.0,25.1501,25.1894,25.1501,25.158,113600.0
2012-04-12 15:55:00,32.02,32.05,32.02,32.03,226500.0,25.158,25.1815,25.158,25.1658,226500.0
2012-04-13 09:30:00,31.99,32.14,31.96,32.05,52300.0,25.1344,25.2522,25.1108,25.1815,52300.0
2012-04-13 09:35:00,32.04,32.12,32.04,32.12,28500.0,25.1737,25.2365,25.1737,25.2365,28500.0
2012-04-13 09:40:00,32.11,32.26,32.09,32.24,45400.0,25.2287,25.3465,25.213,25.3308,45400.0
2012-04-13 09:45:00,32.25,32.29,32.23,32.27,56900.0,25.3387,25.3701,25.323,25.3544,56900.0
2012-04-13 09:50:00,32.26,32.32,32.25,32.3,21100.0,25.3465,25.3937,25.3387,25.378,21100.0
2012-04-13 09:55:00,32.31,32.33,32.16,32.18,49300.0,25.3858,25.4015,25.268,25.2837,49300.0
2012-04-13 10:00:00,32.19,32.27,32.18,32.23,68200.0,25.2915,25.3544,25.2837,25.323,68200.0
2012-04-13 10:05:00,32.24,32.27,32.23,32.27,12300.0,25.3308,25.3544,25.323,25.3544,12300.0
2012-04-13 10:10:00,32.28,32.29,32.26,32.29,20600.0,25.3622,25.3701,25.3465,25.3701,20600.0
2012-04-13 10:15:00,32.29,32.3,32.24,32.26,22800.0,25.3701,25.378,25.3308,25.3465,22800.0
2012-04-13 10:20:00,32.24,32.26,32.21,32.23,9200.0,25.3308,25.3465,25.3072,25.323,9200.0
2012-04-13 10:25:00,32.23,32.23,32.19,32.22,16800.0,25.323,25.323,25.2915,25.3151,16800.0
2012-04-13 10:30:00,32.22,32.23,32.2,32.2,23100.0,25.3151,25.323,25.2994,25.2994,23100.0
2012-04-13 10:35:00,32.21,32.22,32.2,32.22,12900.0,25.3072,25.3151,25.2994,25.3151,12900.0
2012-04-13 10:40:00,32.21,32.22,32.2,32.21,21500.0,25.3072,25.3151,25.2994,25.3072,21500.0
2012-04-13 10:45:00,32.21,32.22,32.19,32.2,31000.0,25.3072,25.3151,25.2915,25.2994,31000.0
2012-04-13 10:50:00,32.2,32.2,32.18,32.19,12200.0,25.2994,25.2994,25.2837,25.2915,12200.0
2012-04-13 10:55:00,32.19,32.2,32.19,32.2,7500.0,25.2915,25.2994,25.2915,25.2994,7500.0
2012-04-13 11:00:00,32.19,32.2,32.18,32.19,19300.0,25.2915,25.2994,25.2837,25.2915,19300.0
2012-04-13 11:05:00,32.18,32.2,32.16,32.17,23400.0,25.2837,25.2994,25.268,25.2758,23400.0
2012-04-13 11:10:00,32.16,32.16,32.11,32.14,34500.0,25.268,25.268,25.2287,25.2522,34500.0
2012-04-13 11:15:00,32.13,32.13,32.1,32.12,16800.0,25.2444,25.2444,25.2208,25.2365,16800.0
2012-04-13 11:20:00,32.13,32.15,32.12,32.15,3800.0,25.2444,25.2601,25.2365,25.2601,3800.0
2012-04-13 11:25:00,32.15,32.15,32.13,32.13,10400.0,25.2601,25.2601,25.2444,25.2444,10400.0
2012-04-13 11:30:00,32.13,32.17,32.13,32.17,13500.0,25.2444,25.2758,25.2444,25.2758,13500.0
2012-04-13 11:35:00,32.16,32.17,32.15,32.16,20800.0,25.268,25.2758,25.2601,25.268,20800.0
2012-04-13 11:40:00,32.16,32.17,32.15,32.17,22500.0,25.268,25.2758,25.2601,25.2758,22500.0
2012-04-13 11:45:00,32.16,32.19,32.16,32.18,25500.0,25.268,25.2915,25.268,25.2837,25500.0
2012-04-13 11:50:00,32.17,32.18,32.16,32.17,9300.0,25.2758,25.2837,25.268,25.2758,9300.0
2012-04-13 11:55:00,32.17,32.17,32.14,32.14,14900.0,25.2758,25.2758,25.2522,25.2522,14900.0
2012-04-13 12:00:00,32.15,32.15,32.14,32.15,4000.0,25.2601,25.2601,25.2522,25.2601,4000.0
2012-04-13 12:05:00,32.14,32.15,32.12,32.13,9700.0,25.2522,25.2601,25.2365,25.2444,9700.0
2012-04-13 12:10:00,32.12,32.13,32.11,32.11,16300.0,25.2365,25.2444,25.2287,25.2287,16300.0
2012-04-13 12:15:00,32.12,32.12,32.11,32.11,7800.0,25.2365,25.2365,25.2287,25.2287,7800.0
2012-04-13 12:20:00,32.11,32.12,32.1,32.11,7300.0,25.2287,25.2365,25.2208,25.2287,7300.0
2012-04-13 12:25:00,32.11,32.12,32.1,32.11,10700.0,25.2287,25.2365,25.2208,25.2287,10700.0
2012-04-13 12:30:00,32.1,32.12,32.09,32.12,12900.0,25.2208,25.2365,25.213,25.2365,12900.0
2012-04-13 12:35:00,32.11,32.15,32.11,32.15,12800.0,25.2287,25.2601,25.2287,25.2601,12800.0
2012-04-13 12:40:00,32.15,32.16,32.14,32.16,14900.0,25.2601,25.268,25.2522,25.268,14900.0
2012-04-13 12:45:00,32.16,32.19,32.16,32.19,12000.0,25.268,25.2915,25.268,25.2915,12000.0
2012-04-13 12:50:00,32.19,32.2,32.18,32.18,28500.0,25.2915,25.2994,25.2837,25.2837,28500.0
2012-04-13 12:55:00,32.18,32.18,32.15,32.17,18500.0,25.2837,25.2837,25.2601,25.2758,18500.0
2012-04-13 13:00:00,32.17,32.17,32.15,32.16,14600.0,25.2758,25.2758,25.2601,25.268,14600.0
2012-04-13 13:05:00,32.16,32.17,32.15,32.17,11200.0,25.268,25.2758,25.2601,25.2758,11200.0
2012-04-13 13:10:00,32.17,32.19,32.16,32.18,14000.0,25.2758,25.2915,25.268,25.2837,14000.0
2012-04-13 13:15:00,32.19,32.19,32.17,32.18,11900.0,25.2915,25.2915,25.2758,25.2837,11900.0
2012-04-13 13:20:00,32.17,32.17,32.15,32.16,28200.0,25.2758,25.2758,25.2601,25.268,28200.0
2012-04-13 13:25:00,32.16,32.16,32.15,32.16,6300.0,25.268,25.268,25.2601,25.268,6300.0
2012-04-13 13:30:00,32.15,32.16,32.15,32.15,5100.0,25.2601,25.268,25.2601,25.2601,5100.0
2012-04-13 13:35:00,32.15,32.17,32.15,32.16,13100.0,25.2601,25.2758,25.2601,25.268,13100.0
2012-04-13 13:40:00,32.16,32.16,32.14,32.14,14600.0,25.268,25.268,25.2522,25.2522,14600.0
2012-04-13 13:45:00,32.15,32.15,32.14,32.14,3800.0,25.2601,25.2601,25.2522,25.2522,3800.0
2012-04-13 13:50:00,32.15,32.15,32.14,32.15,9300.0,25.2601,25.2601,25.2522,25.2601,9300.0
2012-04-13 13:55:00,32.15,32.16,32.13,32.13,37900.0,25.2601,25.268,25.2444,25.2444,37900.0
2012-04-13 14:00:00,32.13,32.14,32.11,32.12,37600.0,25.2444,25.2522,25.2287,25.2365,37600.0
2012-04-13 14:05:00,32.11,32.14,32.11,32.13,14100.0,25.2287,25.2522,25.2287,25.2444,14100.0
2012-04-13 14:10:00,32.14,32.15,32.13,32.13,10100.0,25.2522,25.2601,25.2444,25.2444,10100.0
2012-04-13 14:15:00,32.13,32.15,32.12,32.12,9100.0,25.2444,25.2601,25.2365,25.2365,9100.0
2012-04-13 14:20:00,32.13,32.15,32.12,32.13,24300.0,25.2444,25.2601,25.2365,25.2444,24300.0
2012-04-13 14:25:00,32.13,32.13,32.08,32.13,27100.0,25.2444,25.2444,25.2051,25.2444,27100.0
2012-04-13 14:30:00,32.12,32.14,32.12,32.13,4200.0,25.2365,25.2522,25.2365,25.2444,4200.0
2012-04-13 14:35:00,32.14,32.14,32.11,32.13,22300.0,25.2522,25.2522,25.2287,25.2444,22300.0
2012-04-13 14:40:00,32.13,32.13,32.1,32.1,8100.0,25.2444,25.2444,25.2208,25.2208,8100.0
2012-04-13 14:45:00,32.11,32.13,32.1,32.12,13000.0,25.2287,25.2444,25.2208,25.2365,13000.0
2012-04-13 14:50:00,32.12,32.13,32.1,32.1,10800.0,25.2365,25.2444,25.2208,25.2208,10800.0
2012-04-13 14:55:00,32.1,32.11,32.09,32.1,5500.0,25.2208,25.2287,25.213,25.2208,5500.0
2012-04-13 15:00:00,32.09,32.1,32.09,32.09,3600.0,25.213,25.2208,25.213,25.213,3600.0
2012-04-13 15:05:00,32.1,32.12,32.09,32.12,19600.0,25.2208,25.2365,25.213,25.2365,19600.0
2012-04-13 15:10:00,32.12,32.13,32.09,32.09,19700.0,25.2365,25.2444,25.213,25.213,19700.0
2012-04-13 15:15:00,32.09,32.12,32.09,32.12,19200.0,25.213,25.2365,25.213,25.2365,19200.0
2012-04-13 15:20:00,32.11,32.12,32.07,32.09,28200.0,25.2287,25.2365,25.1972,25.213,28200.0
2012-04-13 15:25:00,32.08,32.08,32.04,32.05,20900.0,25.2051,25.2051,25.1737,25.1815,20900.0
2012-04-13 15:30:00,32.05,32.06,32.01,32.01,27100.0,25.1815,25.1894,25.1501,25.1501,27100.0
2012-04-13 15:35:00,32.01,32.01,31.95,31.96,39800.0,25.1501,25.1501,25.103,25.1108,39800.0
2012-04-13 15:40:00,31.96,31.99,31.96,31.97,16400.0,25.1108,25.1344,25.1108,25.1187,16400.0
2012-04-13 15:45:00,31.97,32.0,31.92,31.95,75500.0,25.1187,25.1422,25.0794,25.103,75500.0
2012-04-13 15:50:00,31.95,31.97,31.92,31.93,68300.0,25.103,25.1187,25.0794,25.0872,68300.0
2012-04-13 15:55:00,31.93,31.95,31.9,31.92,254500.0,25.0872,25.103,25.0637,25.0794,254500.0
2012-04-16 09:30:00,32.13,32.19,32.07,32.15,28300.0,25.2444,25.2915,25.1972,25.2601,28300.0
2012-04-16 09:35:00,32.15,32.15,32.04,32.09,47300.0,25.2601,25.2601,25.1737,25.213,47300.0
2012-04-16 09:40:00,32.1,32.16,32.06,32.14,31200.0,25.2208,25.268,25.1894,25.2522,31200.0
2012-04-16 09:45:00,32.12,32.23,32.12,32.23,19100.0,25.2365,25.323,25.2365,25.323,19100.0
2012-04-16 09:50:00,32.23,32.23,32.18,32.23,23600.0,25.323,25.323,25.2837,25.323,23600.0
2012-04-16 09:55:00,32.24,32.24,32.15,32.15,18700.0,25.3308,25.3308,25.2601,25.2601,18700.0
2012-04-16 10:00:00,32.14,32.14,32.06,32.09,28000.0,25.2522,25.2522,25.1894,25.213,28000.0
2012-04-16 10:05:00,32.09,32.13,32.09,32.11,11200.0,25.213,25.2444,25.213,25.2287,11200.0
2012-04-16 10:10:00,32.11,32.12,31.99,32.02,25100.0,25.2287,25.2365,25.1344,25.158,25100.0
2012-04-16 10:15:00,32.02,32.02,31.98,31.98,20800.0,25.158,25.158,25.1265,25.1265,20800.0
2012-04-16 10:20:00,31.98,32.0,31.94,31.94,23500.0,25.1265,25.1422,25.0951,25.0951,23500.0
2012-04-16 10:25:00,31.94,31.95,31.92,31.94,33000.0,25.0951,25.103,25.0794,25.0951,33000.0
2012-04-16 10:30:00,31.94,31.95,31.93,31.95,15100.0,25.0951,25.103,25.0872,25.103,15100.0
2012-04-16 10:35:00,31.95,31.95,31.89,31.92,17100.0,25.103,25.103,25.0558,25.0794,17100.0
2012-04-16 10:40:00,31.92,31.95,31.92,31.93,22200.0,25.0794,25.103,25.0794,25.0872,22200.0
2012-04-16 10:45:00,31.94,31.96,31.93,31.95,36400.0,25.0951,25.1108,25.0872,25.103,36400.0
2012-04-16 10:50:00,31.95,31.95,31.93,31.94,15400.0,25.103,25.103,25.0872,25.0951,15400.0
2012-04-16 10:55:00,31.95,31.95,31.94,31.95,4000.0,25.103,25.103,25.0951,25.103,4000.0
2012-04-16 11:00:00,31.95,31.95,31.92,31.92,21900.0,25.103,25.103,25.0794,25.0794,21900.0
2012-04-16 11:05:00,31.92,31.98,31.91,31.98,36600.0,25.0794,25.1265,25.0715,25.1265,36600.0
2012-04-16 11:10:00,31.98,32.01,31.98,32.01,12600.0,25.1265,25.1501,25.1265,25.1501,12600.0
2012-04-16 11:15:00,32.01,32.01,31.98,31.98,12200.0,25.1501,25.1501,25.1265,25.1265,12200.0
2012-04-16 11:20:00,31.98,31.99,31.97,31.97,13000.0,25.1265,25.1344,25.1187,25.1187,13000.0
2012-04-16 11:25:00,31.98,31.99,31.96,31.97,23100.0,25.1265,25.1344,25.1108,25.1187,23100.0
2012-04-16 11:30:00,31.97,31.97,31.93,31.94,27400.0,25.1187,25.1187,25.0872,25.0951,27400.0
2012-04-16 11:35:00,31.94,31.96,31.93,31.96,21900.0,25.0951,25.1108,25.0872,25.1108,21900.0
2012-04-16 11:40:00,31.96,31.98,31.96,31.97,6600.0,25.1108,25.1265,25.1108,25.1187,6600.0
2012-04-16 11:45:00,31.96,31.98,31.95,31.95,9600.0,25.1108,25.1265,25.103,25.103,9600.0
2012-04-16 11:50:00,31.96,31.98,31.93,31.93,13800.0,25.1108,25.1265,25.0872,25.0872,13800.0
2012-04-16 11:55:00,31.93,31.94,31.91,31.92,9400.0,25.0872,25.0951,25.0715,25.0794,9400.0
2012-04-16 12:00:00,31.92,31.98,31.91,31.97,13800.0,25.0794,25.1265,25.0715,25.1187,13800.0
2012-04-16 12:05:00,31.98,31.98,31.92,31.93,7500.0,25.1265,25.1265,25.0794,25.0872,7500.0
2012-04-16 12:10:00,31.93,31.94,31.9,31.91,39600.0,25.0872,25.0951,25.0637,25.0715,39600.0
2012-04-16 12:15:00,31.92,31.93,31.89,31.91,12200.0,25.0794,25.0872,25.0558,25.0715,12200.0
2012-04-16 12:20:00,31.9,31.9,31.88,31.89,4400.0,25.0637,25.0637,25.048,25.0558,4400.0
2012-04-16 12:25:00,31.9,31.96,31.9,31.95,27300.0,25.0637,25.1108,25.0637,25.103,27300.0
2012-04-16 12:30:00,31.95,31.96,31.94,31.94,6300.0,25.103,25.1108,25.0951,25.0951,6300.0
2012-04-16 12:35:00,31.94,31.96,31.92,31.96,6700.0,25.0951,25.1108,25.0794,25.1108,6700.0
2012-04-16 12:40:00,31.96,31.97,31.93,31.96,11000.0,25.1108,25.1187,25.0872,25.1108,11000.0
2012-04-16 12:45:00,31.97,31.99,31.96,31.98,4300.0,25.1187,25.1344,25.1108,25.1265,4300.0
2012-04-16 12:50:00,31.99,31.99,31.97,31.98,6600.0,25.1344,25.1344,25.1187,25.1265,6600.0
2012-04-16 12:55:00,31.98,32.06,31.98,32.05,11100.0,25.1265,25.1894,25.1265,25.1815,11100.0
2012-04-16 13:00:00,32.05,32.06,32.05,32.06,4200.0,25.1815,25.1894,25.1815,25.1894,4200.0
2012-04-16 13:05:00,32.05,32.07,32.04,32.04,10500.0,25.1815,25.1972,25.1737,25.1737,10500.0
2012-04-16 13:10:00,32.04,32.05,32.03,32.04,10800.0,25.1737,25.1815,25.1658,25.1737,10800.0
2012-04-16 13:15:00,32.05,32.09,32.05,32.07,11900.0,25.1815,25.213,25.1815,25.1972,11900.0
2012-04-16 13:20:00,32.07,32.08,32.07,32.08,1800.0,25.1972,25.2051,25.1972,25.2051,1800.0
2012-04-16 13:25:00,32.07,32.08,32.03,32.05,12400.0,25.1972,25.2051,25.1658,25.1815,12400.0
2012-04-16 13:30:00,32.06,32.09,32.06,32.09,23200.0,25.1894,25.213,25.1894,25.213,23200.0
2012-04-16 13:35:00,32.08,32.12,32.08,32.11,11800.0,25.2051,25.2365,25.2051,25.2287,11800.0
2012-04-16 13:40:00,32.1,32.14,32.09,32.13,12600.0,25.2208,25.2522,25.213,25.2444,12600.0
2012-04-16 13:45:00,32.14,32.16,32.12,32.13,18900.0,25.2522,25.268,25.2365,25.2444,18900.0
2012-04-16 13:50:00,32.12,32.14,32.12,32.13,15300.0,25.2365,25.2522,25.2365,25.2444,15300.0
2012-04-16 13:55:00,32.13,32.17,32.13,32.16,10300.0,25.2444,25.2758,25.2444,25.268,10300.0
2012-04-16 14:00:00,32.17,32.17,32.16,32.17,17100.0,25.2758,25.2758,25.268,25.2758,17100.0
2012-04-16 14:05:00,32.16,32.17,32.14,32.15,37100.0,25.268,25.2758,25.2522,25.2601,37100.0
2012-04-16 14:10:00,32.15,32.17,32.14,32.17,26800.0,25.2601,25.2758,25.2522,25.2758,26800.0
2012-04-16 14:15:00,32.17,32.19,32.16,32.19,19700.0,25.2758,25.2915,25.268,25.2915,19700.0
2012-04-16 14:20:00,32.19,32.19,32.17,32.18,19800.0,25.2915,25.2915,25.2758,25.2837,19800.0
2012-04-16 14:25:00,32.18,32.19,32.15,32.16,53900.0,25.2837,25.2915,25.2601,25.268,53900.0
2012-04-16 14:30:00,32.15,32.19,32.15,32.19,20000.0,25.2601,25.2915,25.2601,25.2915,20000.0
2012-04-16 14:35:00,32.19,32.2,32.18,32.18,23000.0,25.2915,25.2994,25.2837,25.2837,23000.0
2012-04-16 14:40:00,32.18,32.18,32.16,32.16,25100.0,25.2837,25.2837,25.268,25.268,25100.0
2012-04-16 14:45:00,32.17,32.17,32.16,32.17,1100.0,25.2758,25.2758,25.268,25.2758,1100.0
2012-04-16 14:50:00,32.17,32.18,32.16,32.18,10100.0,25.2758,25.2837,25.268,25.2837,10100.0
2012-04-16 14:55:00,32.17,32.19,32.16,32.19,32600.0,25.2758,25.2915,25.268,25.2915,32600.0
2012-04-16 15:00:00,32.19,32.19,32.16,32.17,27500.0,25.2915,25.2915,25.268,25.2758,27500.0
2012-04-16 15:05:00,32.18,32.19,32.17,32.19,30900.0,25.2837,25.2915,25.2758,25.2915,30900.0
2012-04-16 15:10:00,32.19,32.24,32.18,32.24,29200.0,25.2915,25.3308,25.2837,25.3308,29200.0
2012-04-16 15:15:00,32.23,32.24,32.23,32.24,16500.0,25.323,25.3308,25.323,25.3308,16500.0
2012-04-16 15:20:00,32.24,32.24,32.23,32.24,11400.0,25.3308,25.3308,25.323,25.3308,11400.0
2012-04-16 15:25:00,32.23,32.24,32.22,32.24,32200.0,25.323,25.3308,25.3151,25.3308,32200.0
2012-04-16 15:30:00,32.23,32.27,32.23,32.25,22500.0,25.323,25.3544,25.323,25.3387,22500.0
2012-04-16 15:35:00,32.24,32.27,32.24,32.26,15200.0,25.3308,25.3544,25.3308,25.3465,15200.0
2012-04-16 15:40:00,32.26,32.27,32.24,32.26,57200.0,25.3465,25.3544,25.3308,25.3465,57200.0
2012-04-16 15:45:00,32.26,32.28,32.2,32.21,44000.0,25.3465,25.3622,25.2994,25.3072,44000.0
2012-04-16 15:50:00,32.22,32.23,32.18,32.19,53800.0,25.3151,25.323,25.2837,25.2915,53800.0
2012-04-16 15:55:00,32.2,32.23,32.19,32.19,97800.0,25.2994,25.323,25.2915,25.2915,97800.0
2012-04-17 09:30:00,32.45,32.48,32.28,32.33,42000.0,25.4958,25.5194,25.3622,25.4015,42000.0
2012-04-17 09:35:00,32.35,32.48,32.35,32.46,33600.0,25.4172,25.5194,25.4172,25.5037,33600.0
2012-04-17 09:40:00,32.45,32.49,32.44,32.45,30900.0,25.4958,25.5272,25.488,25.4958,30900.0
2012-04-17 09:45:00,32.45,32.45,32.43,32.45,23000.0,25.4958,25.4958,25.4801,25.4958,23000.0
2012-04-17 09:50:00,32.45,32.5,32.44,32.47,52300.0,25.4958,25.5351,25.488,25.5115,52300.0
2012-04-17 09:55:00,32.47,32.5,32.47,32.47,23700.0,25.5115,25.5351,25.5115,25.5115,23700.0
2012-04-17 10:00:00,32.48,32.48,32.42,32.43,33800.0,25.5194,25.5194,25.4722,25.4801,33800.0
2012-04-17 10:05:00,32.43,32.47,32.42,32.43,31000.0,25.4801,25.5115,25.4722,25.4801,31000.0
2012-04-17 10:10:00,32.43,32.49,32.42,32.49,40300.0,25.4801,25.5272,25.4722,25.5272,40300.0
2012-04-17 10:15:00,32.49,32.54,32.47,32.54,49900.0,25.5272,25.5665,25.5115,25.5665,49900.0
2012-04-17 10:20:00,32.54,32.54,32.52,32.53,85200.0,25.5665,25.5665,25.5508,25.5587,85200.0
2012-04-17 10:25:00,32.54,32.55,32.52,32.55,22600.0,25.5665,25.5744,25.5508,25.5744,22600.0
2012-04-17 10:30:00,32.55,32.57,32.55,32.56,24400.0,25.5744,25.5901,25.5744,25.5822,24400.0
2012-04-17 10:35:00,32.56,32.58,32.55,32.55,32300.0,25.5822,25.5979,25.5744,25.5744,32300.0
2012-04-17 10:40:00,32.56,32.59,32.55,32.59,17400.0,25.5822,25.6058,25.5744,25.6058,17400.0
2012-04-17 10:45:00,32.59,32.63,32.59,32.63,12400.0,25.6058,25.6372,25.6058,25.6372,12400.0
2012-04-17 10:50:00,32.63,32.64,32.62,32.64,14600.0,25.6372,25.6451,25.6294,25.6451,14600.0
2012-04-17 10:55:00,32.64,32.65,32.63,32.64,19900.0,25.6451,25.6529,25.6372,25.6451,19900.0
2012-04-17 11:00:00,32.64,32.71,32.64,32.7,36700.0,25.6451,25.7001,25.6451,25.6922,36700.0
2012-04-17 11:05:00,32.71,32.72,32.7,32.72,7300.0,25.7001,25.7079,25.6922,25.7079,7300.0
2012-04-17 11:10:00,32.72,32.75,32.71,32.74,13200.0,25.7079,25.7315,25.7001,25.7237,13200.0
2012-04-17 11:15:00,32.75,32.75,32.73,32.73,36500.0,25.7315,25.7315,25.7158,25.7158,36500.0
2012-04-17 11:20:00,32.73,32.75,32.73,32.74,15800.0,25.7158,25.7315,25.7158,25.7237,15800.0
2012-04-17 11:25:00,32.75,32.75,32.73,32.74,9500.0,25.7315,25.7315,25.7158,25.7237,9500.0
2012-04-17 11:30:00,32.73,32.75,32.73,32.75,7700.0,25.7158,25.7315,25.7158,25.7315,7700.0
2012-04-17 11:35:00,32.75,32.75,32.74,32.74,12600.0,25.7315,25.7315,25.7237,25.7237,12600.0
2012-04-17 11:40:00,32.73,32.74,32.72,32.72,7100.0,25.7158,25.7237,25.7079,25.7079,7100.0
2012-04-17 11:45:00,32.72,32.73,32.71,32.72,10600.0,25.7079,25.7158,25.7001,25.7079,10600.0
2012-04-17 11:50:00,32.72,32.74,32.72,32.74,8500.0,25.7079,25.7237,25.7079,25.7237,8500.0
2012-04-17 11:55:00,32.73,32.74,32.73,32.73,6600.0,25.7158,25.7237,25.7158,25.7158,6600.0
2012-04-17 12:00:00,32.73,32.75,32.73,32.75,22100.0,25.7158,25.7315,25.7158,25.7315,22100.0
2012-04-17 12:05:00,32.74,32.75,32.74,32.74,16000.0,25.7237,25.7315,25.7237,25.7237,16000.0
2012-04-17 12:10:00,32.75,32.76,32.74,32.74,25700.0,25.7315,25.7394,25.7237,25.7237,25700.0
2012-04-17 12:15:00,32.74,32.77,32.74,32.77,15600.0,25.7237,25.7472,25.7237,25.7472,15600.0
2012-04-17 12:20:00,32.77,32.8,32.76,32.78,23300.0,25.7472,25.7708,25.7394,25.7551,23300.0
2012-04-17 12:25:00,32.79,32.79,32.78,32.79,10800.0,25.7629,25.7629,25.7551,25.7629,10800.0
2012-04-17 12:30:00,32.79,32.82,32.78,32.81,41600.0,25.7629,25.7865,25.7551,25.7787,41600.0
2012-04-17 12:35:00,32.81,32.82,32.8,32.82,19500.0,25.7787,25.7865,25.7708,25.7865,19500.0
2012-04-17 12:40:00,32.81,32.83,32.81,32.82,12600.0,25.7787,25.7944,25.7787,25.7865,12600.0
2012-04-17 12:45:00,32.83,32.84,32.82,32.84,15000.0,25.7944,25.8022,25.7865,25.8022,15000.0
2012-04-17 12:50:00,32.84,32.86,32.83,32.84,40400.0,25.8022,25.8179,25.7944,25.8022,40400.0
2012-04-17 12:55:00,32.85,32.85,32.83,32.84,22500.0,25.8101,25.8101,25.7944,25.8022,22500.0
2012-04-17 13:00:00,32.84,32.85,32.82,32.84,51300.0,25.8022,25.8101,25.7865,25.8022,51300.0
2012-04-17 13:05:00,32.85,32.88,32.84,32.88,17900.0,25.8101,25.8337,25.8022,25.8337,17900.0
2012-04-17 13:10:00,32.88,32.92,32.88,32.92,34700.0,25.8337,25.8651,25.8337,25.8651,34700.0
2012-04-17 13:15:00,32.91,32.94,32.91,32.93,34600.0,25.8572,25.8808,25.8572,25.8729,34600.0
2012-04-17 13:20:00,32.94,32.94,32.93,32.94,19200.0,25.8808,25.8808,25.8729,25.8808,19200.0
2012-04-17 13:25:00,32.94,32.94,32.9,32.9,65000.0,25.8808,25.8808,25.8494,25.8494,65000.0
2012-04-17 13:30:00,32.91,32.92,32.9,32.91,19600.0,25.8572,25.8651,25.8494,25.8572,19600.0
2012-04-17 13:35:00,32.91,32.91,32.9,32.9,7900.0,25.8572,25.8572,25.8494,25.8494,7900.0
2012-04-17 13:40:00,32.91,32.93,32.9,32.93,22000.0,25.8572,25.8729,25.8494,25.8729,22000.0
2012-04-17 13:45:00,32.93,32.93,32.91,32.91,7400.0,25.8729,25.8729,25.8572,25.8572,7400.0
2012-04-17 13:50:00,32.91,32.92,32.9,32.9,11100.0,25.8572,25.8651,25.8494,25.8494,11100.0
2012-04-17 13:55:00,32.9,32.93,32.9,32.93,17700.0,25.8494,25.8729,25.8494,25.8729,17700.0
2012-04-17 14:00:00,32.92,32.93,32.9,32.9,13400.0,25.8651,25.8729,25.8494,25.8494,13400.0
2012-04-17 14:05:00,32.9,32.91,32.9,32.9,5700.0,25.8494,25.8572,25.8494,25.8494,5700.0
2012-04-17 14:10:00,32.9,32.91,32.89,32.89,8000.0,25.8494,25.8572,25.8415,25.8415,8000.0
2012-04-17 14:15:00,32.89,32.9,32.88,32.89,11500.0,25.8415,25.8494,25.8337,25.8415,11500.0
2012-04-17 14:20:00,32.89,32.9,32.88,32.9,19800.0,25.8415,25.8494,25.8337,25.8494,19800.0
2012-04-17 14:25:00,32.9,32.9,32.89,32.89,9700.0,25.8494,25.8494,25.8415,25.8415,9700.0
2012-04-17 14:30:00,32.9,32.92,32.89,32.92,39400.0,25.8494,25.8651,25.8415,25.8651,39400.0
2012-04-17 14:35:00,32.92,32.92,32.89,32.89,23400.0,25.8651,25.8651,25.8415,25.8415,23400.0
2012-04-17 14:40:00,32.9,32.9,32.88,32.88,8200.0,25.8494,25.8494,25.8337,25.8337,8200.0
2012-04-17 14:45:00,32.88,32.89,32.84,32.84,19800.0,25.8337,25.8415,25.8022,25.8022,19800.0
2012-04-17 14:50:00,32.84,32.85,32.83,32.83,15800.0,25.8022,25.8101,25.7944,25.7944,15800.0
2012-04-17 14:55:00,32.83,32.86,32.83,32.85,27900.0,25.7944,25.8179,25.7944,25.8101,27900.0
2012-04-17 15:00:00,32.85,32.86,32.85,32.85,15900.0,25.8101,25.8179,25.8101,25.8101,15900.0
2012-04-17 15:05:00,32.85,32.86,32.85,32.85,7100.0,25.8101,25.8179,25.8101,25.8101,7100.0
2012-04-17 15:10:00,32.85,32.85,32.84,32.84,10100.0,25.8101,25.8101,25.8022,25.8022,10100.0
2012-04-17 15:15:00,32.84,32.85,32.84,32.84,13200.0,25.8022,25.8101,25.8022,25.8022,13200.0
2012-04-17 15:20:00,32.84,32.85,32.82,32.84,57900.0,25.8022,25.8101,25.7865,25.8022,57900.0
2012-04-17 15:25:00,32.84,32.85,32.84,32.84,18500.0,25.8022,25.8101,25.8022,25.8022,18500.0
2012-04-17 15:30:00,32.85,32.85,32.84,32.84,20800.0,25.8101,25.8101,25.8022,25.8022,20800.0
2012-04-17 15:35:00,32.84,32.85,32.84,32.85,14800.0,25.8022,25.8101,25.8022,25.8101,14800.0
2012-04-17 15:40:00,32.84,32.87,32.84,32.85,88200.0,25.8022,25.8258,25.8022,25.8101,88200.0
2012-04-17 15:45:00,32.86,32.88,32.84,32.84,68200.0,25.8179,25.8337,25.8022,25.8022,68200.0
2012-04-17 15:50:00,32.84,32.88,32.84,32.87,100300.0,25.8022,25.8337,25.8022,25.8258,100300.0
2012-04-17 15:55:00,32.87,32.87,32.85,32.86,211200.0,25.8258,25.8258,25.8101,25.8179,211200.0
2012-04-18 09:30:00,32.65,32.69,32.56,32.56,59500.0,25.6529,25.6844,25.5822,25.5822,59500.0
2012-04-18 09:35:00,32.57,32.62,32.55,32.61,23100.0,25.5901,25.6294,25.5744,25.6215,23100.0
2012-04-18 09:40:00,32.61,32.61,32.53,32.54,23800.0,25.6215,25.6215,25.5587,25.5665,23800.0
2012-04-18 09:45:00,32.54,32.55,32.5,32.54,25700.0,25.5665,25.5744,25.5351,25.5665,25700.0
2012-04-18 09:50:00,32.54,32.61,32.54,32.61,20900.0,25.5665,25.6215,25.5665,25.6215,20900.0
2012-04-18 09:55:00,32.62,32.69,32.6,32.66,13100.0,25.6294,25.6844,25.6137,25.6608,13100.0
2012-04-18 10:00:00,32.66,32.67,32.62,32.63,101400.0,25.6608,25.6687,25.6294,25.6372,101400.0
2012-04-18 10:05:00,32.64,32.64,32.62,32.62,21900.0,25.6451,25.6451,25.6294,25.6294,21900.0
2012-04-18 10:10:00,32.61,32.66,32.61,32.65,101400.0,25.6215,25.6608,25.6215,25.6529,101400.0
2012-04-18 10:15:00,32.65,32.68,32.65,32.67,27000.0,25.6529,25.6765,25.6529,25.6687,27000.0
2012-04-18 10:20:00,32.68,32.68,32.64,32.64,9400.0,25.6765,25.6765,25.6451,25.6451,9400.0
2012-04-18 10:25:00,32.63,32.64,32.62,32.62,9200.0,25.6372,25.6451,25.6294,25.6294,9200.0
2012-04-18 10:30:00,32.62,32.65,32.61,32.64,8300.0,25.6294,25.6529,25.6215,25.6451,8300.0
2012-04-18 10:35:00,32.64,32.66,32.64,32.65,13200.0,25.6451,25.6608,25.6451,25.6529,13200.0
2012-04-18 10:40:00,32.66,32.67,32.65,32.65,8000.0,25.6608,25.6687,25.6529,25.6529,8000.0
2012-04-18 10:45:00,32.66,32.69,32.66,32.69,8500.0,25.6608,25.6844,25.6608,25.6844,8500.0
2012-04-18 10:50:00,32.68,32.69,32.66,32.67,14300.0,25.6765,25.6844,25.6608,25.6687,14300.0
2012-04-18 10:55:00,32.67,32.68,32.66,32.67,10800.0,25.6687,25.6765,25.6608,25.6687,10800.0
2012-04-18 11:00:00,32.67,32.69,32.67,32.68,8600.0,25.6687,25.6844,25.6687,25.6765,8600.0
2012-04-18 11:05:00,32.68,32.68,32.62,32.64,34800.0,25.6765,25.6765,25.6294,25.6451,34800.0
2012-04-18 11:10:00,32.64,32.67,32.64,32.65,34500.0,25.6451,25.6687,25.6451,25.6529,34500.0
2012-04-18 11:15:00,32.64,32.65,32.62,32.64,58400.0,25.6451,25.6529,25.6294,25.6451,58400.0
2012-04-18 11:20:00,32.64,32.66,32.63,32.66,9000.0,25.6451,25.6608,25.6372,25.6608,9000.0
2012-04-18 11:25:00,32.66,32.66,32.65,32.66,6900.0,25.6608,25.6608,25.6529,25.6608,6900.0
2012-04-18 11:30:00,32.66,32.67,32.65,32.65,8500.0,25.6608,25.6687,25.6529,25.6529,8500.0
2012-04-18 11:35:00,32.65,32.65,32.61,32.62,12800.0,25.6529,25.6529,25.6215,25.6294,12800.0
2012-04-18 11:40:00,32.61,32.63,32.61,32.63,10800.0,25.6215,25.6372,25.6215,25.6372,10800.0
2012-04-18 11:45:00,32.63,32.65,32.63,32.65,8500.0,25.6372,25.6529,25.6372,25.6529,8500.0
2012-04-18 11:50:00,32.65,32.65,32.63,32.65,7700.0,25.6529,25.6529,25.6372,25.6529,7700.0
2012-04-18 11:55:00,32.66,32.67,32.66,32.66,8300.0,25.6608,25.6687,25.6608,25.6608,8300.0
2012-04-18 12:00:00,32.66,32.66,32.64,32.65,9700.0,25.6608,25.6608,25.6451,25.6529,9700.0
2012-04-18 12:05:00,32.65,32.65,32.63,32.64,15000.0,25.6529,25.6529,25.6372,25.6451,15000.0
2012-04-18 12:10:00,32.63,32.64,32.62,32.63,3300.0,25.6372,25.6451,25.6294,25.6372,3300.0
2012-04-18 12:15:00,32.63,32.63,32.61,32.61,2600.0,25.6372,25.6372,25.6215,25.6215,2600.0
2012-04-18 12:20:00,32.61,32.62,32.61,32.61,7300.0,25.6215,25.6294,25.6215,25.6215,7300.0
2012-04-18 12:25:00,32.61,32.61,32.58,32.58,7200.0,25.6215,25.6215,25.5979,25.5979,7200.0
2012-04-18 12:30:00,32.58,32.6,32.58,32.6,6800.0,25.5979,25.6137,25.5979,25.6137,6800.0
2012-04-18 12:35:00,32.59,32.6,32.59,32.6,1600.0,25.6058,25.6137,25.6058,25.6137,1600.0
2012-04-18 12:40:00,32.6,32.62,32.59,32.62,7400.0,25.6137,25.6294,25.6058,25.6294,7400.0
2012-04-18 12:45:00,32.61,32.62,32.6,32.6,5800.0,25.6215,25.6294,25.6137,25.6137,5800.0
2012-04-18 12:50:00,32.61,32.61,32.6,32.61,600.0,25.6215,25.6215,25.6137,25.6215,600.0
2012-04-18 12:55:00,32.6,32.62,32.6,32.61,5400.0,25.6137,25.6294,25.6137,25.6215,5400.0
2012-04-18 13:00:00,32.61,32.61,32.61,32.61,3000.0,25.6215,25.6215,25.6215,25.6215,3000.0
2012-04-18 13:05:00,32.61,32.62,32.61,32.61,1300.0,25.6215,25.6294,25.6215,25.6215,1300.0
2012-04-18 13:10:00,32.62,32.62,32.61,32.61,2100.0,25.6294,25.6294,25.6215,25.6215,2100.0
2012-04-18 13:15:00,32.61,32.61,32.58,32.61,35100.0,25.6215,25.6215,25.5979,25.6215,35100.0
2012-04-18 13:20:00,32.6,32.61,32.6,32.6,5900.0,25.6137,25.6215,25.6137,25.6137,5900.0
2012-04-18 13:25:00,32.6,32.61,32.59,32.6,8100.0,25.6137,25.6215,25.6058,25.6137,8100.0
2012-04-18 13:30:00,32.6,32.6,32.57,32.57,7100.0,25.6137,25.6137,25.5901,25.5901,7100.0
2012-04-18 13:35:00,32.57,32.58,32.55,32.55,5900.0,25.5901,25.5979,25.5744,25.5744,5900.0
2012-04-18 13:40:00,32.56,32.6,32.55,32.6,16800.0,25.5822,25.6137,25.5744,25.6137,16800.0
2012-04-18 13:45:00,32.6,32.61,32.6,32.61,3000.0,25.6137,25.6215,25.6137,25.6215,3000.0
2012-04-18 13:50:00,32.61,32.64,32.6,32.64,7400.0,25.6215,25.6451,25.6137,25.6451,7400.0
2012-04-18 13:55:00,32.64,32.64,32.61,32.64,25700.0,25.6451,25.6451,25.6215,25.6451,25700.0
2012-04-18 14:00:00,32.64,32.65,32.63,32.64,6300.0,25.6451,25.6529,25.6372,25.6451,6300.0
2012-04-18 14:05:00,32.64,32.65,32.64,32.64,4700.0,25.6451,25.6529,25.6451,25.6451,4700.0
2012-04-18 14:10:00,32.64,32.64,32.62,32.63,10500.0,25.6451,25.6451,25.6294,25.6372,10500.0
2012-04-18 14:15:00,32.64,32.64,32.63,32.64,4300.0,25.6451,25.6451,25.6372,25.6451,4300.0
2012-04-18 14:20:00,32.63,32.69,32.63,32.67,14500.0,25.6372,25.6844,25.6372,25.6687,14500.0
2012-04-18 14:25:00,32.68,32.68,32.67,32.68,2300.0,25.6765,25.6765,25.6687,25.6765,2300.0
2012-04-18 14:30:00,32.68,32.68,32.67,32.68,3700.0,25.6765,25.6765,25.6687,25.6765,3700.0
2012-04-18 14:35:00,32.68,32.68,32.66,32.67,21600.0,25.6765,25.6765,25.6608,25.6687,21600.0
2012-04-18 14:40:00,32.66,32.67,32.66,32.66,2400.0,25.6608,25.6687,25.6608,25.6608,2400.0
2012-04-18 14:45:00,32.66,32.67,32.65,32.66,16000.0,25.6608,25.6687,25.6529,25.6608,16000.0
2012-04-18 14:50:00,32.66,32.67,32.66,32.66,4600.0,25.6608,25.6687,25.6608,25.6608,4600.0
2012-04-18 14:55:00,32.66,32.67,32.65,32.66,3400.0,25.6608,25.6687,25.6529,25.6608,3400.0
2012-04-18 15:00:00,32.66,32.69,32.65,32.69,26500.0,25.6608,25.6844,25.6529,25.6844,26500.0
2012-04-18 15:05:00,32.69,32.7,32.67,32.68,9800.0,25.6844,25.6922,25.6687,25.6765,9800.0
2012-04-18 15:10:00,32.68,32.68,32.66,32.68,12400.0,25.6765,25.6765,25.6608,25.6765,12400.0
2012-04-18 15:15:00,32.68,32.68,32.64,32.66,36100.0,25.6765,25.6765,25.6451,25.6608,36100.0
2012-04-18 15:20:00,32.66,32.68,32.65,32.66,11300.0,25.6608,25.6765,25.6529,25.6608,11300.0
2012-04-18 15:25:00,32.67,32.68,32.63,32.63,20400.0,25.6687,25.6765,25.6372,25.6372,20400.0
2012-04-18 15:30:00,32.63,32.67,32.63,32.66,11900.0,25.6372,25.6687,25.6372,25.6608,11900.0
2012-04-18 15:35:00,32.66,32.66,32.64,32.66,13300.0,25.6608,25.6608,25.6451,25.6608,13300.0
2012-04-18 15:40:00,32.66,32.66,32.63,32.64,17400.0,25.6608,25.6608,25.6372,25.6451,17400.0
2012-04-18 15:45:00,32.64,32.66,32.62,32.65,62500.0,25.6451,25.6608,25.6294,25.6529,62500.0
2012-04-18 15:50:00,32.66,32.66,32.63,32.63,32200.0,25.6608,25.6608,25.6372,25.6372,32200.0
2012-04-18 15:55:00,32.63,32.64,32.59,32.59,143100.0,25.6372,25.6451,25.6058,25.6058,143100.0
2012-04-19 09:30:00,32.61,32.86,32.59,32.8,35900.0,25.6215,25.8179,25.6058,25.7708,35900.0
2012-04-19 09:35:00,32.8,32.91,32.78,32.85,36500.0,25.7708,25.8572,25.7551,25.8101,36500.0
2012-04-19 09:40:00,32.86,32.86,32.75,32.76,16200.0,25.8179,25.8179,25.7315,25.7394,16200.0
2012-04-19 09:45:00,32.77,32.87,32.77,32.81,74700.0,25.7472,25.8258,25.7472,25.7787,74700.0
2012-04-19 09:50:00,32.82,32.82,32.75,32.78,17700.0,25.7865,25.7865,25.7315,25.7551,17700.0
2012-04-19 09:55:00,32.78,32.8,32.76,32.8,10100.0,25.7551,25.7708,25.7394,25.7708,10100.0
2012-04-19 10:00:00,32.79,32.8,32.64,32.66,36100.0,25.7629,25.7708,25.6451,25.6608,36100.0
2012-04-19 10:05:00,32.65,32.67,32.6,32.63,25700.0,25.6529,25.6687,25.6137,25.6372,25700.0
2012-04-19 10:10:00,32.62,32.62,32.54,32.58,27900.0,25.6294,25.6294,25.5665,25.5979,27900.0
2012-04-19 10:15:00,32.58,32.59,32.54,32.58,43200.0,25.5979,25.6058,25.5665,25.5979,43200.0
2012-04-19 10:20:00,32.58,32.65,32.58,32.65,55000.0,25.5979,25.6529,25.5979,25.6529,55000.0
2012-04-19 10:25:00,32.65,32.66,32.59,32.6,43900.0,25.6529,25.6608,25.6058,25.6137,43900.0
2012-04-19 10:30:00,32.61,32.67,32.61,32.67,26200.0,25.6215,25.6687,25.6215,25.6687,26200.0
2012-04-19 10:35:00,32.67,32.73,32.64,32.71,52300.0,25.6687,25.7158,25.6451,25.7001,52300.0
2012-04-19 10:40:00,32.7,32.78,32.7,32.75,19900.0,25.6922,25.7551,25.6922,25.7315,19900.0
2012-04-19 10:45:00,32.75,32.8,32.74,32.78,30400.0,25.7315,25.7708,25.7237,25.7551,30400.0
2012-04-19 10:50:00,32.78,32.78,32.76,32.78,4500.0,25.7551,25.7551,25.7394,25.7551,4500.0
2012-04-19 10:55:00,32.79,32.81,32.76,32.77,12300.0,25.7629,25.7787,25.7394,25.7472,12300.0
2012-04-19 11:00:00,32.77,32.78,32.75,32.78,8800.0,25.7472,25.7551,25.7315,25.7551,8800.0
2012-04-19 11:05:00,32.78,32.81,32.78,32.79,11700.0,25.7551,25.7787,25.7551,25.7629,11700.0
2012-04-19 11:10:00,32.79,32.79,32.76,32.76,18400.0,25.7629,25.7629,25.7394,25.7394,18400.0
2012-04-19 11:15:00,32.78,32.82,32.77,32.78,8900.0,25.7551,25.7865,25.7472,25.7551,8900.0
2012-04-19 11:20:00,32.78,32.81,32.76,32.77,7400.0,25.7551,25.7787,25.7394,25.7472,7400.0
2012-04-19 11:25:00,32.76,32.77,32.75,32.77,11600.0,25.7394,25.7472,25.7315,25.7472,11600.0
2012-04-19 11:30:00,32.77,32.8,32.75,32.76,28200.0,25.7472,25.7708,25.7315,25.7394,28200.0
2012-04-19 11:35:00,32.76,32.8,32.75,32.8,4600.0,25.7394,25.7708,25.7315,25.7708,4600.0
2012-04-19 11:40:00,32.8,32.84,32.79,32.84,14900.0,25.7708,25.8022,25.7629,25.8022,14900.0
2012-04-19 11:45:00,32.84,32.86,32.81,32.86,10200.0,25.8022,25.8179,25.7787,25.8179,10200.0
2012-04-19 11:50:00,32.86,32.91,32.86,32.91,13800.0,25.8179,25.8572,25.8179,25.8572,13800.0
2012-04-19 11:55:00,32.91,32.92,32.87,32.87,15500.0,25.8572,25.8651,25.8258,25.8258,15500.0
2012-04-19 12:00:00,32.88,32.88,32.76,32.76,21000.0,25.8337,25.8337,25.7394,25.7394,21000.0
2012-04-19 12:05:00,32.76,32.76,32.7,32.7,17500.0,25.7394,25.7394,25.6922,25.6922,17500.0
2012-04-19 12:10:00,32.7,32.73,32.69,32.72,17900.0,25.6922,25.7158,25.6844,25.7079,17900.0
2012-04-19 12:15:00,32.73,32.76,32.68,32.71,21800.0,25.7158,25.7394,25.6765,25.7001,21800.0
2012-04-19 12:20:00,32.72,32.76,32.72,32.73,11700.0,25.7079,25.7394,25.7079,25.7158,11700.0
2012-04-19 12:25:00,32.73,32.75,32.72,32.74,6600.0,25.7158,25.7315,25.7079,25.7237,6600.0
2012-04-19 12:30:00,32.73,32.75,32.7,32.72,12800.0,25.7158,25.7315,25.6922,25.7079,12800.0
2012-04-19 12:35:00,32.73,32.76,32.72,32.75,6200.0,25.7158,25.7394,25.7079,25.7315,6200.0
2012-04-19 12:40:00,32.75,32.78,32.72,32.77,40400.0,25.7315,25.7551,25.7079,25.7472,40400.0
2012-04-19 12:45:00,32.78,32.83,32.78,32.78,18700.0,25.7551,25.7944,25.7551,25.7551,18700.0
2012-04-19 12:50:00,32.78,32.8,32.77,32.78,8100.0,25.7551,25.7708,25.7472,25.7551,8100.0
2012-04-19 12:55:00,32.78,32.79,32.74,32.75,7400.0,25.7551,25.7629,25.7237,25.7315,7400.0
2012-04-19 13:00:00,32.74,32.79,32.74,32.76,10300.0,25.7237,25.7629,25.7237,25.7394,10300.0
2012-04-19 13:05:00,32.77,32.79,32.76,32.78,4500.0,25.7472,25.7629,25.7394,25.7551,4500.0
2012-04-19 13:10:00,32.77,32.78,32.69,32.69,13800.0,25.7472,25.7551,25.6844,25.6844,13800.0
2012-04-19 13:15:00,32.7,32.78,32.7,32.75,19200.0,25.6922,25.7551,25.6922,25.7315,19200.0
2012-04-19 13:20:00,32.74,32.74,32.7,32.72,24100.0,25.7237,25.7237,25.6922,25.7079,24100.0
2012-04-19 13:25:00,32.71,32.75,32.7,32.73,8600.0,25.7001,25.7315,25.6922,25.7158,8600.0
2012-04-19 13:30:00,32.74,32.79,32.74,32.79,9300.0,25.7237,25.7629,25.7237,25.7629,9300.0
2012-04-19 13:35:00,32.78,32.8,32.77,32.78,31000.0,25.7551,25.7708,25.7472,25.7551,31000.0
2012-04-19 13:40:00,32.78,32.8,32.75,32.78,61600.0,25.7551,25.7708,25.7315,25.7551,61600.0
2012-04-19 13:45:00,32.78,32.8,32.77,32.79,4500.0,25.7551,25.7708,25.7472,25.7629,4500.0
2012-04-19 13:50:00,32.79,32.81,32.76,32.76,18900.0,25.7629,25.7787,25.7394,25.7394,18900.0
2012-04-19 13:55:00,32.76,32.78,32.74,32.75,32100.0,25.7394,25.7551,25.7237,25.7315,32100.0
2012-04-19 14:00:00,32.75,32.77,32.74,32.77,9200.0,25.7315,25.7472,25.7237,25.7472,9200.0
2012-04-19 14:05:00,32.77,32.79,32.77,32.77,9600.0,25.7472,25.7629,25.7472,25.7472,9600.0
2012-04-19 14:10:00,32.78,32.8,32.75,32.79,66900.0,25.7551,25.7708,25.7315,25.7629,66900.0
2012-04-19 14:15:00,32.8,32.83,32.77,32.79,50700.0,25.7708,25.7944,25.7472,25.7629,50700.0
2012-04-19 14:20:00,32.8,32.81,32.77,32.8,8800.0,25.7708,25.7787,25.7472,25.7708,8800.0
2012-04-19 14:25:00,32.8,32.81,32.74,32.75,44400.0,25.7708,25.7787,25.7237,25.7315,44400.0
2012-04-19 14:30:00,32.75,32.76,32.69,32.71,50100.0,25.7315,25.7394,25.6844,25.7001,50100.0
2012-04-19 14:35:00,32.71,32.74,32.65,32.73,49500.0,25.7001,25.7237,25.6529,25.7158,49500.0
2012-04-19 14:40:00,32.73,32.74,32.7,32.71,21700.0,25.7158,25.7237,25.6922,25.7001,21700.0
2012-04-19 14:45:00,32.72,32.73,32.66,32.72,56100.0,25.7079,25.7158,25.6608,25.7079,56100.0
2012-04-19 14:50:00,32.73,32.73,32.69,32.7,34600.0,25.7158,25.7158,25.6844,25.6922,34600.0
2012-04-19 14:55:00,32.7,32.71,32.69,32.71,66400.0,25.6922,25.7001,25.6844,25.7001,66400.0
2012-04-19 15:00:00,32.71,32.75,32.7,32.74,47400.0,25.7001,25.7315,25.6922,25.7237,47400.0
2012-04-19 15:05:00,32.74,32.74,32.71,32.73,31800.0,25.7237,25.7237,25.7001,25.7158,31800.0
2012-04-19 15:10:00,32.73,32.75,32.72,32.75,79000.0,25.7158,25.7315,25.7079,25.7315,79000.0
2012-04-19 15:15:00,32.75,32.77,32.74,32.74,71000.0,25.7315,25.7472,25.7237,25.7237,71000.0
2012-04-19 15:20:00,32.75,32.75,32.71,32.73,70800.0,25.7315,25.7315,25.7001,25.7158,70800.0
2012-04-19 15:25:00,32.72,32.8,32.72,32.78,41800.0,25.7079,25.7708,25.7079,25.7551,41800.0
2012-04-19 15:30:00,32.79,32.79,32.76,32.78,31800.0,25.7629,25.7629,25.7394,25.7551,31800.0
2012-04-19 15:35:00,32.79,32.81,32.78,32.8,51800.0,25.7629,25.7787,25.7551,25.7708,51800.0
2012-04-19 15:40:00,32.8,32.83,32.79,32.82,42900.0,25.7708,25.7944,25.7629,25.7865,42900.0
2012-04-19 15:45:00,32.83,32.9,32.83,32.89,109500.0,25.7944,25.8494,25.7944,25.8415,109500.0
2012-04-19 15:50:00,32.89,32.89,32.83,32.84,78000.0,25.8415,25.8415,25.7944,25.8022,78000.0
2012-04-19 15:55:00,32.84,32.89,32.84,32.89,163800.0,25.8022,25.8415,25.8022,25.8415,163800.0
2012-04-20 09:30:00,32.38,32.61,32.38,32.54,579200.0,25.4408,25.6215,25.4408,25.5665,579200.0
2012-04-20 09:35:00,32.53,32.61,32.53,32.55,102500.0,25.5587,25.6215,25.5587,25.5744,102500.0
2012-04-20 09:40:00,32.56,32.61,32.48,32.48,57900.0,25.5822,25.6215,25.5194,25.5194,57900.0
2012-04-20 09:45:00,32.49,32.52,32.47,32.49,51000.0,25.5272,25.5508,25.5115,25.5272,51000.0
2012-04-20 09:50:00,32.49,32.53,32.47,32.51,41500.0,25.5272,25.5587,25.5115,25.5429,41500.0
2012-04-20 09:55:00,32.51,32.52,32.48,32.5,26800.0,25.5429,25.5508,25.5194,25.5351,26800.0
2012-04-20 10:00:00,32.5,32.51,32.44,32.45,26300.0,25.5351,25.5429,25.488,25.4958,26300.0
2012-04-20 10:05:00,32.45,32.45,32.42,32.44,89200.0,25.4958,25.4958,25.4722,25.488,89200.0
2012-04-20 10:10:00,32.43,32.45,32.41,32.41,39200.0,25.4801,25.4958,25.4644,25.4644,39200.0
2012-04-20 10:15:00,32.41,32.43,32.4,32.42,36800.0,25.4644,25.4801,25.4565,25.4722,36800.0
2012-04-20 10:20:00,32.42,32.42,32.39,32.41,26100.0,25.4722,25.4722,25.4487,25.4644,26100.0
2012-04-20 10:25:00,32.41,32.42,32.38,32.41,41900.0,25.4644,25.4722,25.4408,25.4644,41900.0
2012-04-20 10:30:00,32.41,32.41,32.35,32.36,34800.0,25.4644,25.4644,25.4172,25.4251,34800.0
2012-04-20 10:35:00,32.36,32.39,32.35,32.39,35900.0,25.4251,25.4487,25.4172,25.4487,35900.0
2012-04-20 10:40:00,32.39,32.4,32.38,32.4,75300.0,25.4487,25.4565,25.4408,25.4565,75300.0
2012-04-20 10:45:00,32.39,32.47,32.39,32.45,141400.0,25.4487,25.5115,25.4487,25.4958,141400.0
2012-04-20 10:50:00,32.45,32.45,32.42,32.44,32700.0,25.4958,25.4958,25.4722,25.488,32700.0
2012-04-20 10:55:00,32.44,32.45,32.43,32.45,16200.0,25.488,25.4958,25.4801,25.4958,16200.0
2012-04-20 11:00:00,32.45,32.46,32.43,32.43,36700.0,25.4958,25.5037,25.4801,25.4801,36700.0
2012-04-20 11:05:00,32.43,32.44,32.42,32.43,26400.0,25.4801,25.488,25.4722,25.4801,26400.0
2012-04-20 11:10:00,32.42,32.43,32.4,32.43,29900.0,25.4722,25.4801,25.4565,25.4801,29900.0
2012-04-20 11:15:00,32.42,32.46,32.42,32.43,135200.0,25.4722,25.5037,25.4722,25.4801,135200.0
2012-04-20 11:20:00,32.44,32.44,32.41,32.42,86400.0,25.488,25.488,25.4644,25.4722,86400.0
2012-04-20 11:25:00,32.42,32.44,32.41,32.43,116900.0,25.4722,25.488,25.4644,25.4801,116900.0
2012-04-20 11:30:00,32.43,32.45,32.43,32.44,43500.0,25.4801,25.4958,25.4801,25.488,43500.0
2012-04-20 11:35:00,32.43,32.45,32.42,32.43,38000.0,25.4801,25.4958,25.4722,25.4801,38000.0
2012-04-20 11:40:00,32.44,32.45,32.44,32.45,18100.0,25.488,25.4958,25.488,25.4958,18100.0
2012-04-20 11:45:00,32.45,32.47,32.44,32.47,48600.0,25.4958,25.5115,25.488,25.5115,48600.0
2012-04-20 11:50:00,32.47,32.49,32.46,32.49,43500.0,25.5115,25.5272,25.5037,25.5272,43500.0
2012-04-20 11:55:00,32.49,32.51,32.48,32.5,27900.0,25.5272,25.5429,25.5194,25.5351,27900.0
2012-04-20 12:00:00,32.5,32.53,32.49,32.52,23200.0,25.5351,25.5587,25.5272,25.5508,23200.0
2012-04-20 12:05:00,32.53,32.54,32.52,32.53,14200.0,25.5587,25.5665,25.5508,25.5587,14200.0
2012-04-20 12:10:00,32.53,32.54,32.53,32.54,16000.0,25.5587,25.5665,25.5587,25.5665,16000.0
2012-04-20 12:15:00,32.53,32.53,32.51,32.52,22500.0,25.5587,25.5587,25.5429,25.5508,22500.0
2012-04-20 12:20:00,32.52,32.53,32.51,32.51,122900.0,25.5508,25.5587,25.5429,25.5429,122900.0
2012-04-20 12:25:00,32.52,32.52,32.5,32.51,15100.0,25.5508,25.5508,25.5351,25.5429,15100.0
2012-04-20 12:30:00,32.51,32.52,32.5,32.51,6800.0,25.5429,25.5508,25.5351,25.5429,6800.0
2012-04-20 12:35:00,32.51,32.52,32.5,32.51,29300.0,25.5429,25.5508,25.5351,25.5429,29300.0
2012-04-20 12:40:00,32.51,32.51,32.46,32.47,41800.0,25.5429,25.5429,25.5037,25.5115,41800.0
2012-04-20 12:45:00,32.46,32.47,32.46,32.47,9200.0,25.5037,25.5115,25.5037,25.5115,9200.0
2012-04-20 12:50:00,32.47,32.47,32.46,32.46,7900.0,25.5115,25.5115,25.5037,25.5037,7900.0
2012-04-20 12:55:00,32.46,32.47,32.45,32.46,13600.0,25.5037,25.5115,25.4958,25.5037,13600.0
2012-04-20 13:00:00,32.46,32.47,32.46,32.47,11600.0,25.5037,25.5115,25.5037,25.5115,11600.0
2012-04-20 13:05:00,32.47,32.49,32.46,32.48,73000.0,25.5115,25.5272,25.5037,25.5194,73000.0
2012-04-20 13:10:00,32.48,32.5,32.48,32.5,16300.0,25.5194,25.5351,25.5194,25.5351,16300.0
2012-04-20 13:15:00,32.49,32.5,32.49,32.5,13200.0,25.5272,25.5351,25.5272,25.5351,13200.0
2012-04-20 13:20:00,32.49,32.51,32.49,32.5,30100.0,25.5272,25.5429,25.5272,25.5351,30100.0
2012-04-20 13:25:00,32.51,32.51,32.5,32.5,14400.0,25.5429,25.5429,25.5351,25.5351,14400.0
2012-04-20 13:30:00,32.5,32.51,32.47,32.48,20000.0,25.5351,25.5429,25.5115,25.5194,20000.0
2012-04-20 13:35:00,32.48,32.48,32.47,32.48,9100.0,25.5194,25.5194,25.5115,25.5194,9100.0
2012-04-20 13:40:00,32.47,32.48,32.47,32.47,11100.0,25.5115,25.5194,25.5115,25.5115,11100.0
2012-04-20 13:45:00,32.48,32.49,32.47,32.49,27000.0,25.5194,25.5272,25.5115,25.5272,27000.0
2012-04-20 13:50:00,32.48,32.49,32.46,32.47,43600.0,25.5194,25.5272,25.5037,25.5115,43600.0
2012-04-20 13:55:00,32.48,32.48,32.47,32.47,13000.0,25.5194,25.5194,25.5115,25.5115,13000.0
2012-04-20 14:00:00,32.48,32.48,32.47,32.47,24700.0,25.5194,25.5194,25.5115,25.5115,24700.0
2012-04-20 14:05:00,32.48,32.48,32.44,32.44,21600.0,25.5194,25.5194,25.488,25.488,21600.0
2012-04-20 14:10:00,32.44,32.45,32.44,32.45,12600.0,25.488,25.4958,25.488,25.4958,12600.0
2012-04-20 14:15:00,32.44,32.45,32.44,32.45,16100.0,25.488,25.4958,25.488,25.4958,16100.0
2012-04-20 14:20:00,32.44,32.46,32.44,32.45,33800.0,25.488,25.5037,25.488,25.4958,33800.0
2012-04-20 14:25:00,32.45,32.47,32.45,32.46,37600.0,25.4958,25.5115,25.4958,25.5037,37600.0
2012-04-20 14:30:00,32.47,32.48,32.46,32.47,31600.0,25.5115,25.5194,25.5037,25.5115,31600.0
2012-04-20 14:35:00,32.47,32.47,32.45,32.45,43100.0,25.5115,25.5115,25.4958,25.4958,43100.0
2012-04-20 14:40:00,32.45,32.45,32.43,32.44,25000.0,25.4958,25.4958,25.4801,25.488,25000.0
2012-04-20 14:45:00,32.45,32.45,32.42,32.43,13000.0,25.4958,25.4958,25.4722,25.4801,13000.0
2012-04-20 14:50:00,32.42,32.44,32.42,32.44,24600.0,25.4722,25.488,25.4722,25.488,24600.0
2012-04-20 14:55:00,32.44,32.44,32.43,32.43,14400.0,25.488,25.488,25.4801,25.4801,14400.0
2012-04-20 15:00:00,32.44,32.44,32.41,32.42,25200.0,25.488,25.488,25.4644,25.4722,25200.0
2012-04-20 15:05:00,32.42,32.43,32.39,32.39,21300.0,25.4722,25.4801,25.4487,25.4487,21300.0
2012-04-20 15:10:00,32.39,32.4,32.39,32.4,26000.0,25.4487,25.4565,25.4487,25.4565,26000.0
2012-04-20 15:15:00,32.39,32.4,32.39,32.39,23700.0,25.4487,25.4565,25.4487,25.4487,23700.0
2012-04-20 15:20:00,32.4,32.4,32.35,32.36,68100.0,25.4565,25.4565,25.4172,25.4251,68100.0
2012-04-20 15:25:00,32.35,32.38,32.35,32.37,48400.0,25.4172,25.4408,25.4172,25.433,48400.0
2012-04-20 15:30:00,32.38,32.41,32.37,32.4,93100.0,25.4408,25.4644,25.433,25.4565,93100.0
2012-04-20 15:35:00,32.4,32.43,32.4,32.43,57800.0,25.4565,25.4801,25.4565,25.4801,57800.0
2012-04-20 15:40:00,32.42,32.43,32.41,32.42,60500.0,25.4722,25.4801,25.4644,25.4722,60500.0
2012-04-20 15:45:00,32.43,32.44,32.42,32.43,80700.0,25.4801,25.488,25.4722,25.4801,80700.0
2012-04-20 15:50:00,32.44,32.44,32.41,32.42,120800.0,25.488,25.488,25.4644,25.4722,120800.0
2012-04-20 15:55:00,32.41,32.42,32.38,32.38,404100.0,25.4644,25.4722,25.4408,25.4408,404100.0
2012-04-23 09:30:00,31.9,32.12,31.86,32.05,50800.0,25.0637,25.2365,25.0322,25.1815,50800.0
2012-04-23 09:35:00,32.04,32.04,31.97,31.97,17100.0,25.1737,25.1737,25.1187,25.1187,17100.0
2012-04-23 09:40:00,31.97,31.98,31.87,31.88,35900.0,25.1187,25.1265,25.0401,25.048,35900.0
2012-04-23 09:45:00,31.87,31.96,31.87,31.93,32900.0,25.0401,25.1108,25.0401,25.0872,32900.0
2012-04-23 09:50:00,31.92,31.97,31.87,31.96,32800.0,25.0794,25.1187,25.0401,25.1108,32800.0
2012-04-23 09:55:00,31.96,32.0,31.95,31.95,20100.0,25.1108,25.1422,25.103,25.103,20100.0
2012-04-23 10:00:00,31.95,31.96,31.93,31.95,35500.0,25.103,25.1108,25.0872,25.103,35500.0
2012-04-23 10:05:00,31.95,31.95,31.83,31.84,43800.0,25.103,25.103,25.0087,25.0165,43800.0
2012-04-23 10:10:00,31.84,31.87,31.8,31.83,113400.0,25.0165,25.0401,24.9851,25.0087,113400.0
2012-04-23 10:15:00,31.83,31.87,31.8,31.82,55300.0,25.0087,25.0401,24.9851,25.0008,55300.0
2012-04-23 10:20:00,31.81,31.85,31.78,31.84,63500.0,24.993,25.0244,24.9694,25.0165,63500.0
2012-04-23 10:25:00,31.85,31.86,31.82,31.83,32800.0,25.0244,25.0322,25.0008,25.0087,32800.0
2012-04-23 10:30:00,31.83,31.86,31.81,31.85,49300.0,25.0087,25.0322,24.993,25.0244,49300.0
2012-04-23 10:35:00,31.85,31.88,31.83,31.88,44600.0,25.0244,25.048,25.0087,25.048,44600.0
2012-04-23 10:40:00,31.88,31.93,31.88,31.89,22400.0,25.048,25.0872,25.048,25.0558,22400.0
2012-04-23 10:45:00,31.89,31.89,31.85,31.85,19400.0,25.0558,25.0558,25.0244,25.0244,19400.0
2012-04-23 10:50:00,31.86,31.86,31.79,31.8,28100.0,25.0322,25.0322,24.9772,24.9851,28100.0
2012-04-23 10:55:00,31.81,31.86,31.8,31.84,47700.0,24.993,25.0322,24.9851,25.0165,47700.0
2012-04-23 11:00:00,31.84,31.85,31.83,31.84,19000.0,25.0165,25.0244,25.0087,25.0165,19000.0
2012-04-23 11:05:00,31.84,31.87,31.83,31.87,30900.0,25.0165,25.0401,25.0087,25.0401,30900.0
2012-04-23 11:10:00,31.87,31.88,31.85,31.87,41000.0,25.0401,25.048,25.0244,25.0401,41000.0
2012-04-23 11:15:00,31.88,31.88,31.82,31.82,72500.0,25.048,25.048,25.0008,25.0008,72500.0
2012-04-23 11:20:00,31.83,31.86,31.83,31.85,77900.0,25.0087,25.0322,25.0087,25.0244,77900.0
2012-04-23 11:25:00,31.85,31.85,31.83,31.84,16300.0,25.0244,25.0244,25.0087,25.0165,16300.0
2012-04-23 11:30:00,31.84,31.84,31.82,31.83,9300.0,25.0165,25.0165,25.0008,25.0087,9300.0
2012-04-23 11:35:00,31.83,31.83,31.82,31.82,5200.0,25.0087,25.0087,25.0008,25.0008,5200.0
2012-04-23 11:40:00,31.83,31.83,31.82,31.83,5000.0,25.0087,25.0087,25.0008,25.0087,5000.0
2012-04-23 11:45:00,31.82,31.83,31.8,31.82,20700.0,25.0008,25.0087,24.9851,25.0008,20700.0
2012-04-23 11:50:00,31.8,31.8,31.77,31.79,26900.0,24.9851,24.9851,24.9615,24.9772,26900.0
2012-04-23 11:55:00,31.78,31.8,31.78,31.8,12200.0,24.9694,24.9851,24.9694,24.9851,12200.0
2012-04-23 12:00:00,31.8,31.83,31.79,31.79,71400.0,24.9851,25.0087,24.9772,24.9772,71400.0
2012-04-23 12:05:00,31.79,31.85,31.79,31.85,18700.0,24.9772,25.0244,24.9772,25.0244,18700.0
2012-04-23 12:10:00,31.85,31.85,31.8,31.8,23300.0,25.0244,25.0244,24.9851,24.9851,23300.0
2012-04-23 12:15:00,31.8,31.81,31.8,31.81,17600.0,24.9851,24.993,24.9851,24.993,17600.0
2012-04-23 12:20:00,31.82,31.82,31.81,31.82,4200.0,25.0008,25.0008,24.993,25.0008,4200.0
2012-04-23 12:25:00,31.82,31.86,31.81,31.85,22300.0,25.0008,25.0322,24.993,25.0244,22300.0
2012-04-23 12:30:00,31.85,31.85,31.83,31.83,14200.0,25.0244,25.0244,25.0087,25.0087,14200.0
2012-04-23 12:35:00,31.84,31.84,31.83,31.83,20500.0,25.0165,25.0165,25.0087,25.0087,20500.0
2012-04-23 12:40:00,31.83,31.84,31.8,31.81,23500.0,25.0087,25.0165,24.9851,24.993,23500.0
2012-04-23 12:45:00,31.81,31.82,31.79,31.79,23500.0,24.993,25.0008,24.9772,24.9772,23500.0
2012-04-23 12:50:00,31.79,31.79,31.78,31.79,10300.0,24.9772,24.9772,24.9694,24.9772,10300.0
2012-04-23 12:55:00,31.78,31.79,31.78,31.79,5200.0,24.9694,24.9772,24.9694,24.9772,5200.0
2012-04-23 13:00:00,31.79,31.79,31.78,31.78,10800.0,24.9772,24.9772,24.9694,24.9694,10800.0
2012-04-23 13:05:00,31.78,31.79,31.78,31.79,13900.0,24.9694,24.9772,24.9694,24.9772,13900.0
2012-04-23 13:10:00,31.79,31.82,31.79,31.79,35200.0,24.9772,25.0008,24.9772,24.9772,35200.0
2012-04-23 13:15:00,31.79,31.82,31.78,31.81,24900.0,24.9772,25.0008,24.9694,24.993,24900.0
2012-04-23 13:20:00,31.81,31.82,31.8,31.82,12500.0,24.993,25.0008,24.9851,25.0008,12500.0
2012-04-23 13:25:00,31.82,31.83,31.8,31.82,26200.0,25.0008,25.0087,24.9851,25.0008,26200.0
2012-04-23 13:30:00,31.82,31.83,31.81,31.82,9700.0,25.0008,25.0087,24.993,25.0008,9700.0
2012-04-23 13:35:00,31.82,31.84,31.81,31.83,13400.0,25.0008,25.0165,24.993,25.0087,13400.0
2012-04-23 13:40:00,31.84,31.85,31.83,31.84,15700.0,25.0165,25.0244,25.0087,25.0165,15700.0
2012-04-23 13:45:00,31.85,31.85,31.82,31.83,20300.0,25.0244,25.0244,25.0008,25.0087,20300.0
2012-04-23 13:50:00,31.83,31.85,31.83,31.84,18300.0,25.0087,25.0244,25.0087,25.0165,18300.0
2012-04-23 13:55:00,31.84,31.85,31.83,31.83,16500.0,25.0165,25.0244,25.0087,25.0087,16500.0
2012-04-23 14:00:00,31.84,31.84,31.8,31.8,23100.0,25.0165,25.0165,24.9851,24.9851,23100.0
2012-04-23 14:05:00,31.8,31.81,31.79,31.8,18800.0,24.9851,24.993,24.9772,24.9851,18800.0
2012-04-23 14:10:00,31.81,31.82,31.79,31.82,28000.0,24.993,25.0008,24.9772,25.0008,28000.0
2012-04-23 14:15:00,31.83,31.85,31.82,31.83,22300.0,25.0087,25.0244,25.0008,25.0087,22300.0
2012-04-23 14:20:00,31.84,31.9,31.83,31.87,32100.0,25.0165,25.0637,25.0087,25.0401,32100.0
2012-04-23 14:25:00,31.86,31.87,31.85,31.85,23500.0,25.0322,25.0401,25.0244,25.0244,23500.0
2012-04-23 14:30:00,31.86,31.95,31.86,31.95,30100.0,25.0322,25.103,25.0322,25.103,30100.0
2012-04-23 14:35:00,31.95,31.95,31.93,31.93,14100.0,25.103,25.103,25.0872,25.0872,14100.0
2012-04-23 14:40:00,31.93,31.94,31.89,31.9,24200.0,25.0872,25.0951,25.0558,25.0637,24200.0
2012-04-23 14:45:00,31.9,31.9,31.87,31.88,16400.0,25.0637,25.0637,25.0401,25.048,16400.0
2012-04-23 14:50:00,31.88,31.88,31.84,31.85,22000.0,25.048,25.048,25.0165,25.0244,22000.0
2012-04-23 14:55:00,31.85,31.85,31.82,31.83,15600.0,25.0244,25.0244,25.0008,25.0087,15600.0
2012-04-23 15:00:00,31.83,31.86,31.82,31.85,21300.0,25.0087,25.0322,25.0008,25.0244,21300.0
2012-04-23 15:05:00,31.86,31.89,31.85,31.86,67400.0,25.0322,25.0558,25.0244,25.0322,67400.0
2012-04-23 15:10:00,31.87,31.88,31.86,31.87,24800.0,25.0401,25.048,25.0322,25.0401,24800.0
2012-04-23 15:15:00,31.88,31.9,31.87,31.89,25900.0,25.048,25.0637,25.0401,25.0558,25900.0
2012-04-23 15:20:00,31.9,31.9,31.86,31.86,46000.0,25.0637,25.0637,25.0322,25.0322,46000.0
2012-04-23 15:25:00,31.86,31.89,31.86,31.89,22100.0,25.0322,25.0558,25.0322,25.0558,22100.0
2012-04-23 15:30:00,31.89,31.9,31.88,31.89,45900.0,25.0558,25.0637,25.048,25.0558,45900.0
2012-04-23 15:35:00,31.89,31.92,31.89,31.92,60200.0,25.0558,25.0794,25.0558,25.0794,60200.0
2012-04-23 15:40:00,31.92,31.92,31.9,31.91,74500.0,25.0794,25.0794,25.0637,25.0715,74500.0
2012-04-23 15:45:00,31.91,31.91,31.88,31.89,82600.0,25.0715,25.0715,25.048,25.0558,82600.0
2012-04-23 15:50:00,31.9,31.93,31.89,31.93,123400.0,25.0637,25.0872,25.0558,25.0872,123400.0
2012-04-23 15:55:00,31.92,31.95,31.91,31.93,256900.0,25.0794,25.103,25.0715,25.0872,256900.0
2012-04-24 09:30:00,31.97,31.99,31.9,31.95,51800.0,25.1187,25.1344,25.0637,25.103,51800.0
2012-04-24 09:35:00,31.95,32.02,31.95,32.01,52900.0,25.103,25.158,25.103,25.1501,52900.0
2012-04-24 09:40:00,32.0,32.0,31.91,31.97,27400.0,25.1422,25.1422,25.0715,25.1187,27400.0
2012-04-24 09:45:00,31.98,32.0,31.96,31.99,23100.0,25.1265,25.1422,25.1108,25.1344,23100.0
2012-04-24 09:50:00,31.99,32.02,31.97,31.97,31700.0,25.1344,25.158,25.1187,25.1187,31700.0
2012-04-24 09:55:00,31.97,32.0,31.94,31.98,30300.0,25.1187,25.1422,25.0951,25.1265,30300.0
2012-04-24 10:00:00,31.98,32.06,31.97,32.04,43800.0,25.1265,25.1894,25.1187,25.1737,43800.0
2012-04-24 10:05:00,32.05,32.1,32.04,32.1,45600.0,25.1815,25.2208,25.1737,25.2208,45600.0
2012-04-24 10:10:00,32.1,32.1,32.04,32.04,31900.0,25.2208,25.2208,25.1737,25.1737,31900.0
2012-04-24 10:15:00,32.05,32.11,32.04,32.11,25400.0,25.1815,25.2287,25.1737,25.2287,25400.0
2012-04-24 10:20:00,32.1,32.15,32.07,32.14,40900.0,25.2208,25.2601,25.1972,25.2522,40900.0
2012-04-24 10:25:00,32.15,32.17,32.13,32.17,27500.0,25.2601,25.2758,25.2444,25.2758,27500.0
2012-04-24 10:30:00,32.18,32.27,32.18,32.24,33000.0,25.2837,25.3544,25.2837,25.3308,33000.0
2012-04-24 10:35:00,32.24,32.25,32.23,32.24,11100.0,25.3308,25.3387,25.323,25.3308,11100.0
2012-04-24 10:40:00,32.24,32.25,32.22,32.25,24200.0,25.3308,25.3387,25.3151,25.3387,24200.0
2012-04-24 10:45:00,32.25,32.29,32.25,32.27,22000.0,25.3387,25.3701,25.3387,25.3544,22000.0
2012-04-24 10:50:00,32.27,32.29,32.24,32.25,24700.0,25.3544,25.3701,25.3308,25.3387,24700.0
2012-04-24 10:55:00,32.26,32.27,32.2,32.21,29400.0,25.3465,25.3544,25.2994,25.3072,29400.0
2012-04-24 11:00:00,32.21,32.23,32.18,32.18,34600.0,25.3072,25.323,25.2837,25.2837,34600.0
2012-04-24 11:05:00,32.18,32.19,32.17,32.19,24900.0,25.2837,25.2915,25.2758,25.2915,24900.0
2012-04-24 11:10:00,32.2,32.25,32.19,32.25,8300.0,25.2994,25.3387,25.2915,25.3387,8300.0
2012-04-24 11:15:00,32.25,32.27,32.24,32.24,19700.0,25.3387,25.3544,25.3308,25.3308,19700.0
2012-04-24 11:20:00,32.24,32.25,32.23,32.25,20600.0,25.3308,25.3387,25.323,25.3387,20600.0
2012-04-24 11:25:00,32.24,32.26,32.24,32.25,13100.0,25.3308,25.3465,25.3308,25.3387,13100.0
2012-04-24 11:30:00,32.24,32.25,32.23,32.24,14500.0,25.3308,25.3387,25.323,25.3308,14500.0
2012-04-24 11:35:00,32.24,32.24,32.2,32.2,36200.0,25.3308,25.3308,25.2994,25.2994,36200.0
2012-04-24 11:40:00,32.2,32.22,32.19,32.22,14400.0,25.2994,25.3151,25.2915,25.3151,14400.0
2012-04-24 11:45:00,32.22,32.24,32.21,32.22,25900.0,25.3151,25.3308,25.3072,25.3151,25900.0
2012-04-24 11:50:00,32.23,32.23,32.2,32.2,64000.0,25.323,25.323,25.2994,25.2994,64000.0
2012-04-24 11:55:00,32.2,32.21,32.2,32.2,11800.0,25.2994,25.3072,25.2994,25.2994,11800.0
2012-04-24 12:00:00,32.2,32.21,32.2,32.2,21600.0,25.2994,25.3072,25.2994,25.2994,21600.0
2012-04-24 12:05:00,32.2,32.21,32.18,32.18,61100.0,25.2994,25.3072,25.2837,25.2837,61100.0
2012-04-24 12:10:00,32.18,32.21,32.18,32.2,49100.0,25.2837,25.3072,25.2837,25.2994,49100.0
2012-04-24 12:15:00,32.21,32.23,32.2,32.23,72000.0,25.3072,25.323,25.2994,25.323,72000.0
2012-04-24 12:20:00,32.23,32.25,32.22,32.25,17000.0,25.323,25.3387,25.3151,25.3387,17000.0
2012-04-24 12:25:00,32.25,32.27,32.24,32.27,11900.0,25.3387,25.3544,25.3308,25.3544,11900.0
2012-04-24 12:30:00,32.27,32.28,32.26,32.28,15100.0,25.3544,25.3622,25.3465,25.3622,15100.0
2012-04-24 12:35:00,32.28,32.29,32.26,32.27,21400.0,25.3622,25.3701,25.3465,25.3544,21400.0
2012-04-24 12:40:00,32.27,32.27,32.25,32.25,11400.0,25.3544,25.3544,25.3387,25.3387,11400.0
2012-04-24 12:45:00,32.26,32.27,32.26,32.26,9600.0,25.3465,25.3544,25.3465,25.3465,9600.0
2012-04-24 12:50:00,32.26,32.29,32.26,32.28,20300.0,25.3465,25.3701,25.3465,25.3622,20300.0
2012-04-24 12:55:00,32.27,32.28,32.26,32.26,7800.0,25.3544,25.3622,25.3465,25.3465,7800.0
2012-04-24 13:00:00,32.26,32.26,32.24,32.25,15800.0,25.3465,25.3465,25.3308,25.3387,15800.0
2012-04-24 13:05:00,32.26,32.27,32.25,32.27,19500.0,25.3465,25.3544,25.3387,25.3544,19500.0
2012-04-24 13:10:00,32.27,32.27,32.26,32.26,10000.0,25.3544,25.3544,25.3465,25.3465,10000.0
2012-04-24 13:15:00,32.27,32.28,32.26,32.27,20300.0,25.3544,25.3622,25.3465,25.3544,20300.0
2012-04-24 13:20:00,32.26,32.29,32.26,32.28,12900.0,25.3465,25.3701,25.3465,25.3622,12900.0
2012-04-24 13:25:00,32.29,32.29,32.27,32.27,16000.0,25.3701,25.3701,25.3544,25.3544,16000.0
2012-04-24 13:30:00,32.27,32.3,32.27,32.3,19600.0,25.3544,25.378,25.3544,25.378,19600.0
2012-04-24 13:35:00,32.3,32.3,32.29,32.3,11500.0,25.378,25.378,25.3701,25.378,11500.0
2012-04-24 13:40:00,32.3,32.33,32.3,32.31,27400.0,25.378,25.4015,25.378,25.3858,27400.0
2012-04-24 13:45:00,32.32,32.33,32.31,32.31,18700.0,25.3937,25.4015,25.3858,25.3858,18700.0
2012-04-24 13:50:00,32.32,32.32,32.3,32.3,20700.0,25.3937,25.3937,25.378,25.378,20700.0
2012-04-24 13:55:00,32.3,32.3,32.29,32.3,11600.0,25.378,25.378,25.3701,25.378,11600.0
2012-04-24 14:00:00,32.29,32.3,32.27,32.27,18200.0,25.3701,25.378,25.3544,25.3544,18200.0
2012-04-24 14:05:00,32.28,32.29,32.27,32.29,13400.0,25.3622,25.3701,25.3544,25.3701,13400.0
2012-04-24 14:10:00,32.29,32.29,32.28,32.28,7900.0,25.3701,25.3701,25.3622,25.3622,7900.0
2012-04-24 14:15:00,32.29,32.29,32.28,32.28,12900.0,25.3701,25.3701,25.3622,25.3622,12900.0
2012-04-24 14:20:00,32.29,32.29,32.28,32.28,13400.0,25.3701,25.3701,25.3622,25.3622,13400.0
2012-04-24 14:25:00,32.29,32.3,32.27,32.3,29700.0,25.3701,25.378,25.3544,25.378,29700.0
2012-04-24 14:30:00,32.3,32.35,32.29,32.34,31100.0,25.378,25.4172,25.3701,25.4094,31100.0
2012-04-24 14:35:00,32.35,32.45,32.34,32.42,187400.0,25.4172,25.4958,25.4094,25.4722,187400.0
2012-04-24 14:40:00,32.43,32.43,32.33,32.37,146400.0,25.4801,25.4801,25.4015,25.433,146400.0
2012-04-24 14:45:00,32.37,32.37,32.36,32.36,25800.0,25.433,25.433,25.4251,25.4251,25800.0
2012-04-24 14:50:00,32.36,32.42,32.36,32.42,72300.0,25.4251,25.4722,25.4251,25.4722,72300.0
2012-04-24 14:55:00,32.41,32.45,32.4,32.41,82300.0,25.4644,25.4958,25.4565,25.4644,82300.0
2012-04-24 15:00:00,32.41,32.42,32.39,32.4,35300.0,25.4644,25.4722,25.4487,25.4565,35300.0
2012-04-24 15:05:00,32.39,32.45,32.39,32.45,35200.0,25.4487,25.4958,25.4487,25.4958,35200.0
2012-04-24 15:10:00,32.45,32.49,32.45,32.49,79900.0,25.4958,25.5272,25.4958,25.5272,79900.0
2012-04-24 15:15:00,32.49,32.51,32.48,32.49,63700.0,25.5272,25.5429,25.5194,25.5272,63700.0
2012-04-24 15:20:00,32.49,32.52,32.49,32.52,46800.0,25.5272,25.5508,25.5272,25.5508,46800.0
2012-04-24 15:25:00,32.51,32.51,32.49,32.49,36800.0,25.5429,25.5429,25.5272,25.5272,36800.0
2012-04-24 15:30:00,32.49,32.51,32.48,32.5,97700.0,25.5272,25.5429,25.5194,25.5351,97700.0
2012-04-24 15:35:00,32.51,32.57,32.5,32.55,156700.0,25.5429,25.5901,25.5351,25.5744,156700.0
2012-04-24 15:40:00,32.56,32.56,32.54,32.54,80000.0,25.5822,25.5822,25.5665,25.5665,80000.0
2012-04-24 15:45:00,32.53,32.54,32.51,32.51,69300.0,25.5587,25.5665,25.5429,25.5429,69300.0
2012-04-24 15:50:00,32.52,32.52,32.49,32.5,78200.0,25.5508,25.5508,25.5272,25.5351,78200.0
2012-04-24 15:55:00,32.49,32.57,32.49,32.53,314300.0,25.5272,25.5901,25.5272,25.5587,314300.0
2012-04-25 09:30:00,32.73,32.73,32.57,32.73,43300.0,25.7158,25.7158,25.5901,25.7158,43300.0
2012-04-25 09:35:00,32.73,32.8,32.73,32.75,23600.0,25.7158,25.7708,25.7158,25.7315,23600.0
2012-04-25 09:40:00,32.76,32.84,32.72,32.73,24900.0,25.7394,25.8022,25.7079,25.7158,24900.0
2012-04-25 09:45:00,32.74,32.81,32.74,32.77,29300.0,25.7237,25.7787,25.7237,25.7472,29300.0
2012-04-25 09:50:00,32.78,32.84,32.77,32.79,26900.0,25.7551,25.8022,25.7472,25.7629,26900.0
2012-04-25 09:55:00,32.8,32.8,32.79,32.79,32600.0,25.7708,25.7708,25.7629,25.7629,32600.0
2012-04-25 10:00:00,32.79,32.83,32.78,32.78,35300.0,25.7629,25.7944,25.7551,25.7551,35300.0
2012-04-25 10:05:00,32.78,32.83,32.77,32.83,29800.0,25.7551,25.7944,25.7472,25.7944,29800.0
2012-04-25 10:10:00,32.82,32.83,32.78,32.79,35300.0,25.7865,25.7944,25.7551,25.7629,35300.0
2012-04-25 10:15:00,32.78,32.84,32.78,32.79,30600.0,25.7551,25.8022,25.7551,25.7629,30600.0
2012-04-25 10:20:00,32.79,32.82,32.76,32.76,14700.0,25.7629,25.7865,25.7394,25.7394,14700.0
2012-04-25 10:25:00,32.76,32.77,32.73,32.74,21000.0,25.7394,25.7472,25.7158,25.7237,21000.0
2012-04-25 10:30:00,32.74,32.75,32.7,32.71,42600.0,25.7237,25.7315,25.6922,25.7001,42600.0
2012-04-25 10:35:00,32.71,32.72,32.66,32.71,45400.0,25.7001,25.7079,25.6608,25.7001,45400.0
2012-04-25 10:40:00,32.71,32.78,32.71,32.78,16300.0,25.7001,25.7551,25.7001,25.7551,16300.0
2012-04-25 10:45:00,32.78,32.78,32.74,32.74,8900.0,25.7551,25.7551,25.7237,25.7237,8900.0
2012-04-25 10:50:00,32.74,32.74,32.7,32.74,21500.0,25.7237,25.7237,25.6922,25.7237,21500.0
2012-04-25 10:55:00,32.74,32.74,32.71,32.71,11600.0,25.7237,25.7237,25.7001,25.7001,11600.0
2012-04-25 11:00:00,32.71,32.75,32.71,32.75,20000.0,25.7001,25.7315,25.7001,25.7315,20000.0
2012-04-25 11:05:00,32.75,32.75,32.72,32.75,19900.0,25.7315,25.7315,25.7079,25.7315,19900.0
2012-04-25 11:10:00,32.74,32.77,32.72,32.72,11500.0,25.7237,25.7472,25.7079,25.7079,11500.0
2012-04-25 11:15:00,32.72,32.72,32.68,32.71,24100.0,25.7079,25.7079,25.6765,25.7001,24100.0
2012-04-25 11:20:00,32.7,32.74,32.7,32.74,17600.0,25.6922,25.7237,25.6922,25.7237,17600.0
2012-04-25 11:25:00,32.74,32.76,32.72,32.75,15700.0,25.7237,25.7394,25.7079,25.7315,15700.0
2012-04-25 11:30:00,32.75,32.75,32.72,32.72,9000.0,25.7315,25.7315,25.7079,25.7079,9000.0
2012-04-25 11:35:00,32.72,32.73,32.72,32.73,16700.0,25.7079,25.7158,25.7079,25.7158,16700.0
2012-04-25 11:40:00,32.72,32.72,32.7,32.7,10700.0,25.7079,25.7079,25.6922,25.6922,10700.0
2012-04-25 11:45:00,32.69,32.7,32.67,32.67,11000.0,25.6844,25.6922,25.6687,25.6687,11000.0
2012-04-25 11:50:00,32.67,32.71,32.66,32.71,18800.0,25.6687,25.7001,25.6608,25.7001,18800.0
2012-04-25 11:55:00,32.71,32.75,32.71,32.74,15000.0,25.7001,25.7315,25.7001,25.7237,15000.0
2012-04-25 12:00:00,32.74,32.79,32.74,32.79,21500.0,25.7237,25.7629,25.7237,25.7629,21500.0
2012-04-25 12:05:00,32.79,32.79,32.76,32.76,6200.0,25.7629,25.7629,25.7394,25.7394,6200.0
2012-04-25 12:10:00,32.76,32.77,32.75,32.77,17100.0,25.7394,25.7472,25.7315,25.7472,17100.0
2012-04-25 12:15:00,32.77,32.78,32.77,32.78,10000.0,25.7472,25.7551,25.7472,25.7551,10000.0
2012-04-25 12:20:00,32.77,32.78,32.76,32.76,12500.0,25.7472,25.7551,25.7394,25.7394,12500.0
2012-04-25 12:25:00,32.76,32.78,32.74,32.78,27300.0,25.7394,25.7551,25.7237,25.7551,27300.0
2012-04-25 12:30:00,32.79,32.8,32.74,32.75,22100.0,25.7629,25.7708,25.7237,25.7315,22100.0
2012-04-25 12:35:00,32.75,32.77,32.72,32.73,25500.0,25.7315,25.7472,25.7079,25.7158,25500.0
2012-04-25 12:40:00,32.74,32.77,32.72,32.77,18700.0,25.7237,25.7472,25.7079,25.7472,18700.0
2012-04-25 12:45:00,32.77,32.78,32.75,32.75,13800.0,25.7472,25.7551,25.7315,25.7315,13800.0
2012-04-25 12:50:00,32.75,32.75,32.73,32.74,10300.0,25.7315,25.7315,25.7158,25.7237,10300.0
2012-04-25 12:55:00,32.75,32.81,32.74,32.81,54700.0,25.7315,25.7787,25.7237,25.7787,54700.0
2012-04-25 13:00:00,32.81,32.84,32.8,32.8,25500.0,25.7787,25.8022,25.7708,25.7708,25500.0
2012-04-25 13:05:00,32.8,32.84,32.8,32.83,12900.0,25.7708,25.8022,25.7708,25.7944,12900.0
2012-04-25 13:10:00,32.82,32.85,32.8,32.85,21000.0,25.7865,25.8101,25.7708,25.8101,21000.0
2012-04-25 13:15:00,32.85,32.85,32.84,32.84,5000.0,25.8101,25.8101,25.8022,25.8022,5000.0
2012-04-25 13:20:00,32.84,32.85,32.84,32.85,12300.0,25.8022,25.8101,25.8022,25.8101,12300.0
2012-04-25 13:25:00,32.84,32.85,32.83,32.84,21300.0,25.8022,25.8101,25.7944,25.8022,21300.0
2012-04-25 13:30:00,32.84,32.85,32.83,32.84,6000.0,25.8022,25.8101,25.7944,25.8022,6000.0
2012-04-25 13:35:00,32.84,32.86,32.82,32.82,19800.0,25.8022,25.8179,25.7865,25.7865,19800.0
2012-04-25 13:40:00,32.82,32.82,32.8,32.81,10800.0,25.7865,25.7865,25.7708,25.7787,10800.0
2012-04-25 13:45:00,32.82,32.82,32.79,32.79,8000.0,25.7865,25.7865,25.7629,25.7629,8000.0
2012-04-25 13:50:00,32.79,32.84,32.78,32.84,22900.0,25.7629,25.8022,25.7551,25.8022,22900.0
2012-04-25 13:55:00,32.83,32.84,32.83,32.83,7300.0,25.7944,25.8022,25.7944,25.7944,7300.0
2012-04-25 14:00:00,32.82,32.83,32.75,32.75,26500.0,25.7865,25.7944,25.7315,25.7315,26500.0
2012-04-25 14:05:00,32.76,32.77,32.73,32.77,23700.0,25.7394,25.7472,25.7158,25.7472,23700.0
2012-04-25 14:10:00,32.77,32.81,32.77,32.79,26900.0,25.7472,25.7787,25.7472,25.7629,26900.0
2012-04-25 14:15:00,32.79,32.82,32.78,32.82,115900.0,25.7629,25.7865,25.7551,25.7865,115900.0
2012-04-25 14:20:00,32.82,33.0,32.82,32.95,235900.0,25.7865,25.9279,25.7865,25.8887,235900.0
2012-04-25 14:25:00,32.96,32.98,32.94,32.95,55600.0,25.8965,25.9122,25.8808,25.8887,55600.0
2012-04-25 14:30:00,32.94,32.95,32.87,32.88,29400.0,25.8808,25.8887,25.8258,25.8337,29400.0
2012-04-25 14:35:00,32.88,32.89,32.84,32.87,48600.0,25.8337,25.8415,25.8022,25.8258,48600.0
2012-04-25 14:40:00,32.86,32.92,32.86,32.9,33400.0,25.8179,25.8651,25.8179,25.8494,33400.0
2012-04-25 14:45:00,32.89,32.9,32.87,32.87,18700.0,25.8415,25.8494,25.8258,25.8258,18700.0
2012-04-25 14:50:00,32.87,32.97,32.87,32.95,52200.0,25.8258,25.9044,25.8258,25.8887,52200.0
2012-04-25 14:55:00,32.94,33.0,32.94,33.0,52600.0,25.8808,25.9279,25.8808,25.9279,52600.0
2012-04-25 15:00:00,33.0,33.07,32.99,33.05,132300.0,25.9279,25.9829,25.9201,25.9672,132300.0
2012-04-25 15:05:00,33.06,33.06,33.02,33.03,27900.0,25.9751,25.9751,25.9437,25.9515,27900.0
2012-04-25 15:10:00,33.02,33.02,32.97,32.97,21500.0,25.9437,25.9437,25.9044,25.9044,21500.0
2012-04-25 15:15:00,32.97,33.0,32.96,32.98,37700.0,25.9044,25.9279,25.8965,25.9122,37700.0
2012-04-25 15:20:00,32.98,32.98,32.93,32.95,38600.0,25.9122,25.9122,25.8729,25.8887,38600.0
2012-04-25 15:25:00,32.95,32.95,32.89,32.89,40900.0,25.8887,25.8887,25.8415,25.8415,40900.0
2012-04-25 15:30:00,32.9,32.9,32.88,32.9,22400.0,25.8494,25.8494,25.8337,25.8494,22400.0
2012-04-25 15:35:00,32.89,32.93,32.89,32.91,35200.0,25.8415,25.8729,25.8415,25.8572,35200.0
2012-04-25 15:40:00,32.91,32.93,32.9,32.91,42700.0,25.8572,25.8729,25.8494,25.8572,42700.0
2012-04-25 15:45:00,32.91,32.94,32.89,32.92,57200.0,25.8572,25.8808,25.8415,25.8651,57200.0
2012-04-25 15:50:00,32.92,32.95,32.92,32.95,45100.0,25.8651,25.8887,25.8651,25.8887,45100.0
2012-04-25 15:55:00,32.95,32.98,32.94,32.97,111300.0,25.8887,25.9122,25.8808,25.9044,111300.0
2012-04-26 09:30:00,32.9,32.92,32.76,32.76,39500.0,25.8494,25.8651,25.7394,25.7394,39500.0
2012-04-26 09:35:00,32.77,32.79,32.69,32.76,28900.0,25.7472,25.7629,25.6844,25.7394,28900.0
2012-04-26 09:40:00,32.76,32.78,32.72,32.75,47300.0,25.7394,25.7551,25.7079,25.7315,47300.0
2012-04-26 09:45:00,32.75,32.8,32.74,32.8,38200.0,25.7315,25.7708,25.7237,25.7708,38200.0
2012-04-26 09:50:00,32.8,32.9,32.8,32.9,19500.0,25.7708,25.8494,25.7708,25.8494,19500.0
2012-04-26 09:55:00,32.91,32.91,32.78,32.8,24300.0,25.8572,25.8572,25.7551,25.7708,24300.0
2012-04-26 10:00:00,32.8,32.84,32.77,32.77,36200.0,25.7708,25.8022,25.7472,25.7472,36200.0
2012-04-26 10:05:00,32.77,32.78,32.72,32.73,27800.0,25.7472,25.7551,25.7079,25.7158,27800.0
2012-04-26 10:10:00,32.73,32.74,32.72,32.73,14900.0,25.7158,25.7237,25.7079,25.7158,14900.0
2012-04-26 10:15:00,32.73,32.82,32.71,32.81,39800.0,25.7158,25.7865,25.7001,25.7787,39800.0
2012-04-26 10:20:00,32.81,32.85,32.8,32.83,20300.0,25.7787,25.8101,25.7708,25.7944,20300.0
2012-04-26 10:25:00,32.84,32.88,32.84,32.87,43500.0,25.8022,25.8337,25.8022,25.8258,43500.0
2012-04-26 10:30:00,32.87,32.87,32.83,32.87,24600.0,25.8258,25.8258,25.7944,25.8258,24600.0
2012-04-26 10:35:00,32.87,32.91,32.87,32.89,14300.0,25.8258,25.8572,25.8258,25.8415,14300.0
2012-04-26 10:40:00,32.9,32.9,32.89,32.9,11100.0,25.8494,25.8494,25.8415,25.8494,11100.0
2012-04-26 10:45:00,32.9,32.91,32.87,32.91,26000.0,25.8494,25.8572,25.8258,25.8572,26000.0
2012-04-26 10:50:00,32.91,32.91,32.89,32.9,24600.0,25.8572,25.8572,25.8415,25.8494,24600.0
2012-04-26 10:55:00,32.9,32.9,32.88,32.89,9500.0,25.8494,25.8494,25.8337,25.8415,9500.0
2012-04-26 11:00:00,32.9,32.92,32.88,32.92,19700.0,25.8494,25.8651,25.8337,25.8651,19700.0
2012-04-26 11:05:00,32.92,32.92,32.89,32.9,13800.0,25.8651,25.8651,25.8415,25.8494,13800.0
2012-04-26 11:10:00,32.9,32.92,32.89,32.91,18600.0,25.8494,25.8651,25.8415,25.8572,18600.0
2012-04-26 11:15:00,32.91,32.99,32.9,32.99,28500.0,25.8572,25.9201,25.8494,25.9201,28500.0
2012-04-26 11:20:00,32.99,33.01,32.98,33.0,8300.0,25.9201,25.9358,25.9122,25.9279,8300.0
2012-04-26 11:25:00,33.0,33.0,32.98,32.99,18400.0,25.9279,25.9279,25.9122,25.9201,18400.0
2012-04-26 11:30:00,32.99,33.0,32.97,32.98,13400.0,25.9201,25.9279,25.9044,25.9122,13400.0
2012-04-26 11:35:00,32.98,33.01,32.98,32.98,16400.0,25.9122,25.9358,25.9122,25.9122,16400.0
2012-04-26 11:40:00,32.98,32.98,32.96,32.98,4500.0,25.9122,25.9122,25.8965,25.9122,4500.0
2012-04-26 11:45:00,32.98,32.98,32.96,32.98,27400.0,25.9122,25.9122,25.8965,25.9122,27400.0
2012-04-26 11:50:00,32.99,33.03,32.98,33.02,72800.0,25.9201,25.9515,25.9122,25.9437,72800.0
2012-04-26 11:55:00,33.02,33.06,33.02,33.05,32800.0,25.9437,25.9751,25.9437,25.9672,32800.0
2012-04-26 12:00:00,33.05,33.06,33.04,33.05,13200.0,25.9672,25.9751,25.9594,25.9672,13200.0
2012-04-26 12:05:00,33.05,33.05,33.03,33.04,11600.0,25.9672,25.9672,25.9515,25.9594,11600.0
2012-04-26 12:10:00,33.05,33.07,33.04,33.06,20500.0,25.9672,25.9829,25.9594,25.9751,20500.0
2012-04-26 12:15:00,33.06,33.07,33.04,33.06,57200.0,25.9751,25.9829,25.9594,25.9751,57200.0
2012-04-26 12:20:00,33.07,33.08,33.06,33.07,11100.0,25.9829,25.9908,25.9751,25.9829,11100.0
2012-04-26 12:25:00,33.07,33.07,33.04,33.06,10500.0,25.9829,25.9829,25.9594,25.9751,10500.0
2012-04-26 12:30:00,33.06,33.06,33.04,33.05,10700.0,25.9751,25.9751,25.9594,25.9672,10700.0
2012-04-26 12:35:00,33.05,33.05,33.03,33.04,14600.0,25.9672,25.9672,25.9515,25.9594,14600.0
2012-04-26 12:40:00,33.04,33.04,33.03,33.03,3600.0,25.9594,25.9594,25.9515,25.9515,3600.0
2012-04-26 12:45:00,33.03,33.06,33.02,33.06,10100.0,25.9515,25.9751,25.9437,25.9751,10100.0
2012-04-26 12:50:00,33.05,33.06,33.04,33.05,15300.0,25.9672,25.9751,25.9594,25.9672,15300.0
2012-04-26 12:55:00,33.05,33.06,33.03,33.05,15200.0,25.9672,25.9751,25.9515,25.9672,15200.0
2012-04-26 13:00:00,33.05,33.06,33.02,33.04,17600.0,25.9672,25.9751,25.9437,25.9594,17600.0
2012-04-26 13:05:00,33.04,33.08,33.03,33.08,12700.0,25.9594,25.9908,25.9515,25.9908,12700.0
2012-04-26 13:10:00,33.07,33.08,33.07,33.07,9500.0,25.9829,25.9908,25.9829,25.9829,9500.0
2012-04-26 13:15:00,33.08,33.11,33.07,33.1,28500.0,25.9908,26.0144,25.9829,26.0065,28500.0
2012-04-26 13:20:00,33.11,33.15,33.1,33.15,13600.0,26.0144,26.0458,26.0065,26.0458,13600.0
2012-04-26 13:25:00,33.15,33.16,33.15,33.15,8800.0,26.0458,26.0537,26.0458,26.0458,8800.0
2012-04-26 13:30:00,33.16,33.16,33.14,33.16,21100.0,26.0537,26.0537,26.0379,26.0537,21100.0
2012-04-26 13:35:00,33.16,33.25,33.15,33.24,28700.0,26.0537,26.1244,26.0458,26.1165,28700.0
2012-04-26 13:40:00,33.23,33.23,33.19,33.19,30500.0,26.1087,26.1087,26.0772,26.0772,30500.0
2012-04-26 13:45:00,33.19,33.2,33.14,33.14,28400.0,26.0772,26.0851,26.0379,26.0379,28400.0
2012-04-26 13:50:00,33.14,33.15,33.13,33.14,12200.0,26.0379,26.0458,26.0301,26.0379,12200.0
2012-04-26 13:55:00,33.13,33.19,33.12,33.19,30800.0,26.0301,26.0772,26.0222,26.0772,30800.0
2012-04-26 14:00:00,33.19,33.23,33.19,33.21,16200.0,26.0772,26.1087,26.0772,26.0929,16200.0
2012-04-26 14:05:00,33.22,33.22,33.2,33.21,14500.0,26.1008,26.1008,26.0851,26.0929,14500.0
2012-04-26 14:10:00,33.2,33.22,33.19,33.21,14600.0,26.0851,26.1008,26.0772,26.0929,14600.0
2012-04-26 14:15:00,33.22,33.24,33.21,33.23,7700.0,26.1008,26.1165,26.0929,26.1087,7700.0
2012-04-26 14:20:00,33.23,33.29,33.23,33.29,24100.0,26.1087,26.1558,26.1087,26.1558,24100.0
2012-04-26 14:25:00,33.29,33.29,33.26,33.28,34700.0,26.1558,26.1558,26.1322,26.1479,34700.0
2012-04-26 14:30:00,33.29,33.31,33.28,33.3,12500.0,26.1558,26.1715,26.1479,26.1636,12500.0
2012-04-26 14:35:00,33.3,33.3,33.27,33.28,21900.0,26.1636,26.1636,26.1401,26.1479,21900.0
2012-04-26 14:40:00,33.28,33.32,33.27,33.32,40800.0,26.1479,26.1794,26.1401,26.1794,40800.0
2012-04-26 14:45:00,33.32,33.32,33.28,33.29,14000.0,26.1794,26.1794,26.1479,26.1558,14000.0
2012-04-26 14:50:00,33.29,33.29,33.27,33.27,18100.0,26.1558,26.1558,26.1401,26.1401,18100.0
2012-04-26 14:55:00,33.27,33.29,33.27,33.28,39300.0,26.1401,26.1558,26.1401,26.1479,39300.0
2012-04-26 15:00:00,33.28,33.28,33.27,33.28,16500.0,26.1479,26.1479,26.1401,26.1479,16500.0
2012-04-26 15:05:00,33.28,33.28,33.27,33.27,18100.0,26.1479,26.1479,26.1401,26.1401,18100.0
2012-04-26 15:10:00,33.27,33.3,33.27,33.3,27700.0,26.1401,26.1636,26.1401,26.1636,27700.0
2012-04-26 15:15:00,33.3,33.34,33.3,33.33,37200.0,26.1636,26.1951,26.1636,26.1872,37200.0
2012-04-26 15:20:00,33.32,33.32,33.3,33.31,22800.0,26.1794,26.1794,26.1636,26.1715,22800.0
2012-04-26 15:25:00,33.31,33.32,33.29,33.31,23300.0,26.1715,26.1794,26.1558,26.1715,23300.0
2012-04-26 15:30:00,33.3,33.31,33.29,33.29,16800.0,26.1636,26.1715,26.1558,26.1558,16800.0
2012-04-26 15:35:00,33.3,33.3,33.27,33.28,57500.0,26.1636,26.1636,26.1401,26.1479,57500.0
2012-04-26 15:40:00,33.28,33.28,33.25,33.25,42500.0,26.1479,26.1479,26.1244,26.1244,42500.0
2012-04-26 15:45:00,33.25,33.28,33.24,33.24,89400.0,26.1244,26.1479,26.1165,26.1165,89400.0
2012-04-26 15:50:00,33.25,33.25,33.23,33.24,56100.0,26.1244,26.1244,26.1087,26.1165,56100.0
2012-04-26 15:55:00,33.23,33.26,33.22,33.25,179800.0,26.1087,26.1322,26.1008,26.1244,179800.0
2012-04-27 09:30:00,33.3,33.32,33.27,33.27,40600.0,26.1636,26.1794,26.1401,26.1401,40600.0
2012-04-27 09:35:00,33.27,33.4,33.22,33.4,41100.0,26.1401,26.2422,26.1008,26.2422,41100.0
2012-04-27 09:40:00,33.4,33.47,33.39,33.42,33300.0,26.2422,26.2972,26.2344,26.2579,33300.0
2012-04-27 09:45:00,33.41,33.41,33.36,33.36,37900.0,26.2501,26.2501,26.2108,26.2108,37900.0
2012-04-27 09:50:00,33.36,33.39,33.31,33.31,44400.0,26.2108,26.2344,26.1715,26.1715,44400.0
2012-04-27 09:55:00,33.31,33.34,33.3,33.31,19200.0,26.1715,26.1951,26.1636,26.1715,19200.0
2012-04-27 10:00:00,33.31,33.31,33.24,33.25,50100.0,26.1715,26.1715,26.1165,26.1244,50100.0
2012-04-27 10:05:00,33.25,33.26,33.23,33.25,21500.0,26.1244,26.1322,26.1087,26.1244,21500.0
2012-04-27 10:10:00,33.25,33.25,33.23,33.23,25500.0,26.1244,26.1244,26.1087,26.1087,25500.0
2012-04-27 10:15:00,33.23,33.25,33.19,33.25,42500.0,26.1087,26.1244,26.0772,26.1244,42500.0
2012-04-27 10:20:00,33.25,33.27,33.24,33.26,23600.0,26.1244,26.1401,26.1165,26.1322,23600.0
2012-04-27 10:25:00,33.26,33.27,33.24,33.26,29200.0,26.1322,26.1401,26.1165,26.1322,29200.0
2012-04-27 10:30:00,33.27,33.34,33.26,33.34,16100.0,26.1401,26.1951,26.1322,26.1951,16100.0
2012-04-27 10:35:00,33.34,33.36,33.33,33.34,21800.0,26.1951,26.2108,26.1872,26.1951,21800.0
2012-04-27 10:40:00,33.34,33.34,33.31,33.31,4000.0,26.1951,26.1951,26.1715,26.1715,4000.0
2012-04-27 10:45:00,33.32,33.32,33.29,33.29,45600.0,26.1794,26.1794,26.1558,26.1558,45600.0
2012-04-27 10:50:00,33.29,33.35,33.29,33.35,22300.0,26.1558,26.2029,26.1558,26.2029,22300.0
2012-04-27 10:55:00,33.36,33.39,33.34,33.35,17600.0,26.2108,26.2344,26.1951,26.2029,17600.0
2012-04-27 11:00:00,33.34,33.34,33.3,33.3,18100.0,26.1951,26.1951,26.1636,26.1636,18100.0
2012-04-27 11:05:00,33.31,33.32,33.29,33.3,19900.0,26.1715,26.1794,26.1558,26.1636,19900.0
2012-04-27 11:10:00,33.3,33.3,33.24,33.24,18100.0,26.1636,26.1636,26.1165,26.1165,18100.0
2012-04-27 11:15:00,33.24,33.28,33.24,33.28,10900.0,26.1165,26.1479,26.1165,26.1479,10900.0
2012-04-27 11:20:00,33.28,33.28,33.23,33.24,17100.0,26.1479,26.1479,26.1087,26.1165,17100.0
2012-04-27 11:25:00,33.24,33.3,33.24,33.28,58900.0,26.1165,26.1636,26.1165,26.1479,58900.0
2012-04-27 11:30:00,33.28,33.28,33.25,33.26,18500.0,26.1479,26.1479,26.1244,26.1322,18500.0
2012-04-27 11:35:00,33.26,33.27,33.25,33.26,9200.0,26.1322,26.1401,26.1244,26.1322,9200.0
2012-04-27 11:40:00,33.26,33.26,33.23,33.25,19700.0,26.1322,26.1322,26.1087,26.1244,19700.0
2012-04-27 11:45:00,33.25,33.26,33.24,33.25,9200.0,26.1244,26.1322,26.1165,26.1244,9200.0
2012-04-27 11:50:00,33.25,33.27,33.25,33.27,9500.0,26.1244,26.1401,26.1244,26.1401,9500.0
2012-04-27 11:55:00,33.27,33.31,33.26,33.31,18800.0,26.1401,26.1715,26.1322,26.1715,18800.0
2012-04-27 12:00:00,33.3,33.31,33.27,33.27,10800.0,26.1636,26.1715,26.1401,26.1401,10800.0
2012-04-27 12:05:00,33.27,33.27,33.25,33.26,9200.0,26.1401,26.1401,26.1244,26.1322,9200.0
2012-04-27 12:10:00,33.26,33.26,33.25,33.26,14200.0,26.1322,26.1322,26.1244,26.1322,14200.0
2012-04-27 12:15:00,33.26,33.27,33.25,33.27,10100.0,26.1322,26.1401,26.1244,26.1401,10100.0
2012-04-27 12:20:00,33.26,33.28,33.26,33.28,5700.0,26.1322,26.1479,26.1322,26.1479,5700.0
2012-04-27 12:25:00,33.28,33.3,33.27,33.3,10400.0,26.1479,26.1636,26.1401,26.1636,10400.0
2012-04-27 12:30:00,33.29,33.3,33.26,33.27,7900.0,26.1558,26.1636,26.1322,26.1401,7900.0
2012-04-27 12:35:00,33.27,33.27,33.26,33.26,8100.0,26.1401,26.1401,26.1322,26.1322,8100.0
2012-04-27 12:40:00,33.26,33.27,33.23,33.23,11100.0,26.1322,26.1401,26.1087,26.1087,11100.0
2012-04-27 12:45:00,33.23,33.23,33.22,33.23,9300.0,26.1087,26.1087,26.1008,26.1087,9300.0
2012-04-27 12:50:00,33.23,33.27,33.22,33.27,10400.0,26.1087,26.1401,26.1008,26.1401,10400.0
2012-04-27 12:55:00,33.26,33.26,33.24,33.26,8300.0,26.1322,26.1322,26.1165,26.1322,8300.0
2012-04-27 13:00:00,33.25,33.26,33.25,33.26,5800.0,26.1244,26.1322,26.1244,26.1322,5800.0
2012-04-27 13:05:00,33.26,33.27,33.25,33.26,10100.0,26.1322,26.1401,26.1244,26.1322,10100.0
2012-04-27 13:10:00,33.26,33.31,33.26,33.3,19300.0,26.1322,26.1715,26.1322,26.1636,19300.0
2012-04-27 13:15:00,33.3,33.31,33.3,33.3,2000.0,26.1636,26.1715,26.1636,26.1636,2000.0
2012-04-27 13:20:00,33.3,33.3,33.29,33.29,7300.0,26.1636,26.1636,26.1558,26.1558,7300.0
2012-04-27 13:25:00,33.29,33.3,33.28,33.3,19000.0,26.1558,26.1636,26.1479,26.1636,19000.0
2012-04-27 13:30:00,33.3,33.32,33.3,33.32,34300.0,26.1636,26.1794,26.1636,26.1794,34300.0
2012-04-27 13:35:00,33.32,33.39,33.32,33.37,12100.0,26.1794,26.2344,26.1794,26.2186,12100.0
2012-04-27 13:40:00,33.36,33.38,33.36,33.37,6900.0,26.2108,26.2265,26.2108,26.2186,6900.0
2012-04-27 13:45:00,33.36,33.38,33.35,33.37,8300.0,26.2108,26.2265,26.2029,26.2186,8300.0
2012-04-27 13:50:00,33.37,33.38,33.36,33.36,9900.0,26.2186,26.2265,26.2108,26.2108,9900.0
2012-04-27 13:55:00,33.37,33.37,33.33,33.34,10400.0,26.2186,26.2186,26.1872,26.1951,10400.0
2012-04-27 14:00:00,33.34,33.36,33.34,33.35,13000.0,26.1951,26.2108,26.1951,26.2029,13000.0
2012-04-27 14:05:00,33.35,33.39,33.34,33.37,44500.0,26.2029,26.2344,26.1951,26.2186,44500.0
2012-04-27 14:10:00,33.37,33.37,33.33,33.34,11000.0,26.2186,26.2186,26.1872,26.1951,11000.0
2012-04-27 14:15:00,33.34,33.35,33.33,33.35,14100.0,26.1951,26.2029,26.1872,26.2029,14100.0
2012-04-27 14:20:00,33.35,33.39,33.34,33.37,26500.0,26.2029,26.2344,26.1951,26.2186,26500.0
2012-04-27 14:25:00,33.37,33.37,33.34,33.36,19000.0,26.2186,26.2186,26.1951,26.2108,19000.0
2012-04-27 14:30:00,33.35,33.36,33.33,33.35,21100.0,26.2029,26.2108,26.1872,26.2029,21100.0
2012-04-27 14:35:00,33.34,33.35,33.32,33.35,25100.0,26.1951,26.2029,26.1794,26.2029,25100.0
2012-04-27 14:40:00,33.35,33.37,33.35,33.35,19400.0,26.2029,26.2186,26.2029,26.2029,19400.0
2012-04-27 14:45:00,33.34,33.35,33.31,33.32,10700.0,26.1951,26.2029,26.1715,26.1794,10700.0
2012-04-27 14:50:00,33.32,33.32,33.29,33.3,20500.0,26.1794,26.1794,26.1558,26.1636,20500.0
2012-04-27 14:55:00,33.3,33.3,33.29,33.3,18900.0,26.1636,26.1636,26.1558,26.1636,18900.0
2012-04-27 15:00:00,33.3,33.3,33.28,33.29,17900.0,26.1636,26.1636,26.1479,26.1558,17900.0
2012-04-27 15:05:00,33.29,33.35,33.28,33.31,52400.0,26.1558,26.2029,26.1479,26.1715,52400.0
2012-04-27 15:10:00,33.31,33.33,33.3,33.33,21900.0,26.1715,26.1872,26.1636,26.1872,21900.0
2012-04-27 15:15:00,33.33,33.34,33.32,33.33,18100.0,26.1872,26.1951,26.1794,26.1872,18100.0
2012-04-27 15:20:00,33.33,33.35,33.29,33.3,50600.0,26.1872,26.2029,26.1558,26.1636,50600.0
2012-04-27 15:25:00,33.29,33.29,33.27,33.28,21200.0,26.1558,26.1558,26.1401,26.1479,21200.0
2012-04-27 15:30:00,33.27,33.28,33.27,33.28,27800.0,26.1401,26.1479,26.1401,26.1479,27800.0
2012-04-27 15:35:00,33.27,33.29,33.26,33.28,44500.0,26.1401,26.1558,26.1322,26.1479,44500.0
2012-04-27 15:40:00,33.27,33.3,33.27,33.3,36400.0,26.1401,26.1636,26.1401,26.1636,36400.0
2012-04-27 15:45:00,33.3,33.3,33.23,33.25,64100.0,26.1636,26.1636,26.1087,26.1244,64100.0
2012-04-27 15:50:00,33.25,33.25,33.21,33.22,77600.0,26.1244,26.1244,26.0929,26.1008,77600.0
2012-04-27 15:55:00,33.21,33.24,33.2,33.21,298300.0,26.0929,26.1165,26.0851,26.0929,298300.0
2012-04-30 09:30:00,33.1,33.19,32.91,33.05,65000.0,26.0065,26.0772,25.8572,25.9672,65000.0
2012-04-30 09:35:00,33.05,33.09,32.98,32.99,31300.0,25.9672,25.9987,25.9122,25.9201,31300.0
2012-04-30 09:40:00,32.98,33.07,32.95,33.07,69900.0,25.9122,25.9829,25.8887,25.9829,69900.0
2012-04-30 09:45:00,33.07,33.13,33.05,33.13,44200.0,25.9829,26.0301,25.9672,26.0301,44200.0
2012-04-30 09:50:00,33.13,33.28,33.13,33.24,97300.0,26.0301,26.1479,26.0301,26.1165,97300.0
2012-04-30 09:55:00,33.24,33.29,33.23,33.25,95000.0,26.1165,26.1558,26.1087,26.1244,95000.0
2012-04-30 10:00:00,33.26,33.3,33.23,33.3,28400.0,26.1322,26.1636,26.1087,26.1636,28400.0
2012-04-30 10:05:00,33.3,33.38,33.28,33.37,50500.0,26.1636,26.2265,26.1479,26.2186,50500.0
2012-04-30 10:10:00,33.37,33.37,33.35,33.36,12500.0,26.2186,26.2186,26.2029,26.2108,12500.0
2012-04-30 10:15:00,33.37,33.46,33.37,33.38,45100.0,26.2186,26.2894,26.2186,26.2265,45100.0
2012-04-30 10:20:00,33.38,33.44,33.38,33.43,33200.0,26.2265,26.2736,26.2265,26.2658,33200.0
2012-04-30 10:25:00,33.43,33.44,33.4,33.41,38900.0,26.2658,26.2736,26.2422,26.2501,38900.0
2012-04-30 10:30:00,33.42,33.47,33.4,33.46,130100.0,26.2579,26.2972,26.2422,26.2894,130100.0
2012-04-30 10:35:00,33.45,33.47,33.39,33.45,112000.0,26.2815,26.2972,26.2344,26.2815,112000.0
2012-04-30 10:40:00,33.44,33.49,33.39,33.49,61000.0,26.2736,26.3129,26.2344,26.3129,61000.0
2012-04-30 10:45:00,33.48,33.5,33.47,33.49,38600.0,26.3051,26.3208,26.2972,26.3129,38600.0
2012-04-30 10:50:00,33.5,33.52,33.48,33.5,61200.0,26.3208,26.3365,26.3051,26.3208,61200.0
2012-04-30 10:55:00,33.5,33.51,33.5,33.51,7800.0,26.3208,26.3286,26.3208,26.3286,7800.0
2012-04-30 11:00:00,33.51,33.51,33.47,33.51,42200.0,26.3286,26.3286,26.2972,26.3286,42200.0
2012-04-30 11:05:00,33.51,33.52,33.46,33.5,78700.0,26.3286,26.3365,26.2894,26.3208,78700.0
2012-04-30 11:10:00,33.51,33.51,33.5,33.5,7200.0,26.3286,26.3286,26.3208,26.3208,7200.0
2012-04-30 11:15:00,33.5,33.52,33.5,33.51,19200.0,26.3208,26.3365,26.3208,26.3286,19200.0
2012-04-30 11:20:00,33.51,33.57,33.5,33.56,49200.0,26.3286,26.3758,26.3208,26.3679,49200.0
2012-04-30 11:25:00,33.56,33.56,33.48,33.5,26500.0,26.3679,26.3679,26.3051,26.3208,26500.0
2012-04-30 11:30:00,33.5,33.51,33.46,33.49,20400.0,26.3208,26.3286,26.2894,26.3129,20400.0
2012-04-30 11:35:00,33.49,33.51,33.49,33.51,29700.0,26.3129,26.3286,26.3129,26.3286,29700.0
2012-04-30 11:40:00,33.52,33.52,33.49,33.5,16300.0,26.3365,26.3365,26.3129,26.3208,16300.0
2012-04-30 11:45:00,33.5,33.5,33.46,33.47,23500.0,26.3208,26.3208,26.2894,26.2972,23500.0
2012-04-30 11:50:00,33.47,33.47,33.44,33.44,9000.0,26.2972,26.2972,26.2736,26.2736,9000.0
2012-04-30 11:55:00,33.44,33.49,33.43,33.48,24500.0,26.2736,26.3129,26.2658,26.3051,24500.0
2012-04-30 12:00:00,33.48,33.48,33.42,33.43,21100.0,26.3051,26.3051,26.2579,26.2658,21100.0
2012-04-30 12:05:00,33.43,33.43,33.36,33.38,41000.0,26.2658,26.2658,26.2108,26.2265,41000.0
2012-04-30 12:10:00,33.37,33.39,33.36,33.39,10200.0,26.2186,26.2344,26.2108,26.2344,10200.0
2012-04-30 12:15:00,33.38,33.43,33.38,33.43,19300.0,26.2265,26.2658,26.2265,26.2658,19300.0
2012-04-30 12:20:00,33.43,33.45,33.42,33.43,26600.0,26.2658,26.2815,26.2579,26.2658,26600.0
2012-04-30 12:25:00,33.43,33.43,33.4,33.42,19100.0,26.2658,26.2658,26.2422,26.2579,19100.0
2012-04-30 12:30:00,33.41,33.44,33.41,33.44,21700.0,26.2501,26.2736,26.2501,26.2736,21700.0
2012-04-30 12:35:00,33.44,33.44,33.43,33.44,4500.0,26.2736,26.2736,26.2658,26.2736,4500.0
2012-04-30 12:40:00,33.44,33.48,33.43,33.47,45300.0,26.2736,26.3051,26.2658,26.2972,45300.0
2012-04-30 12:45:00,33.47,33.51,33.47,33.51,26700.0,26.2972,26.3286,26.2972,26.3286,26700.0
2012-04-30 12:50:00,33.5,33.51,33.5,33.5,2700.0,26.3208,26.3286,26.3208,26.3208,2700.0
2012-04-30 12:55:00,33.5,33.51,33.49,33.51,28700.0,26.3208,26.3286,26.3129,26.3286,28700.0
2012-04-30 13:00:00,33.5,33.51,33.5,33.51,41500.0,26.3208,26.3286,26.3208,26.3286,41500.0
2012-04-30 13:05:00,33.5,33.52,33.5,33.5,14200.0,26.3208,26.3365,26.3208,26.3208,14200.0
2012-04-30 13:10:00,33.51,33.51,33.5,33.5,10100.0,26.3286,26.3286,26.3208,26.3208,10100.0
2012-04-30 13:15:00,33.5,33.51,33.5,33.5,6000.0,26.3208,26.3286,26.3208,26.3208,6000.0
2012-04-30 13:20:00,33.5,33.52,33.5,33.51,29200.0,26.3208,26.3365,26.3208,26.3286,29200.0
2012-04-30 13:25:00,33.51,33.51,33.5,33.5,12900.0,26.3286,26.3286,26.3208,26.3208,12900.0
2012-04-30 13:30:00,33.5,33.51,33.48,33.48,35700.0,26.3208,26.3286,26.3051,26.3051,35700.0
2012-04-30 13:35:00,33.48,33.48,33.46,33.47,14600.0,26.3051,26.3051,26.2894,26.2972,14600.0
2012-04-30 13:40:00,33.46,33.47,33.45,33.45,23400.0,26.2894,26.2972,26.2815,26.2815,23400.0
2012-04-30 13:45:00,33.45,33.46,33.45,33.45,22200.0,26.2815,26.2894,26.2815,26.2815,22200.0
2012-04-30 13:50:00,33.45,33.46,33.45,33.45,5500.0,26.2815,26.2894,26.2815,26.2815,5500.0
2012-04-30 13:55:00,33.45,33.46,33.4,33.41,36500.0,26.2815,26.2894,26.2422,26.2501,36500.0
2012-04-30 14:00:00,33.42,33.44,33.4,33.41,14800.0,26.2579,26.2736,26.2422,26.2501,14800.0
2012-04-30 14:05:00,33.4,33.41,33.37,33.37,19300.0,26.2422,26.2501,26.2186,26.2186,19300.0
2012-04-30 14:10:00,33.36,33.37,33.32,33.36,35800.0,26.2108,26.2186,26.1794,26.2108,35800.0
2012-04-30 14:15:00,33.36,33.36,33.34,33.35,8300.0,26.2108,26.2108,26.1951,26.2029,8300.0
2012-04-30 14:20:00,33.35,33.35,33.32,33.32,14100.0,26.2029,26.2029,26.1794,26.1794,14100.0
2012-04-30 14:25:00,33.31,33.32,33.28,33.31,26100.0,26.1715,26.1794,26.1479,26.1715,26100.0
2012-04-30 14:30:00,33.32,33.33,33.31,33.32,6600.0,26.1794,26.1872,26.1715,26.1794,6600.0
2012-04-30 14:35:00,33.32,33.32,33.3,33.3,18200.0,26.1794,26.1794,26.1636,26.1636,18200.0
2012-04-30 14:40:00,33.31,33.31,33.3,33.31,3800.0,26.1715,26.1715,26.1636,26.1715,3800.0
2012-04-30 14:45:00,33.31,33.36,33.3,33.36,42400.0,26.1715,26.2108,26.1636,26.2108,42400.0
2012-04-30 14:50:00,33.36,33.39,33.35,33.38,22200.0,26.2108,26.2344,26.2029,26.2265,22200.0
2012-04-30 14:55:00,33.38,33.38,33.36,33.37,9500.0,26.2265,26.2265,26.2108,26.2186,9500.0
2012-04-30 15:00:00,33.36,33.38,33.35,33.36,34900.0,26.2108,26.2265,26.2029,26.2108,34900.0
2012-04-30 15:05:00,33.36,33.36,33.34,33.34,15300.0,26.2108,26.2108,26.1951,26.1951,15300.0
2012-04-30 15:10:00,33.35,33.4,33.34,33.4,95200.0,26.2029,26.2422,26.1951,26.2422,95200.0
2012-04-30 15:15:00,33.4,33.42,33.39,33.41,43700.0,26.2422,26.2579,26.2344,26.2501,43700.0
2012-04-30 15:20:00,33.41,33.42,33.4,33.4,68000.0,26.2501,26.2579,26.2422,26.2422,68000.0
2012-04-30 15:25:00,33.4,33.41,33.4,33.4,51600.0,26.2422,26.2501,26.2422,26.2422,51600.0
2012-04-30 15:30:00,33.4,33.42,33.39,33.4,100700.0,26.2422,26.2579,26.2344,26.2422,100700.0
2012-04-30 15:35:00,33.41,33.41,33.4,33.41,30300.0,26.2501,26.2501,26.2422,26.2501,30300.0
2012-04-30 15:40:00,33.4,33.46,33.4,33.45,66100.0,26.2422,26.2894,26.2422,26.2815,66100.0
2012-04-30 15:45:00,33.45,33.46,33.41,33.45,97000.0,26.2815,26.2894,26.2501,26.2815,97000.0
2012-04-30 15:50:00,33.45,33.46,33.44,33.45,151700.0,26.2815,26.2894,26.2736,26.2815,151700.0
2012-04-30 15:55:00,33.45,33.47,33.42,33.45,165700.0,26.2815,26.2972,26.2579,26.2815,165700.0
2012-05-01 09:30:00,33.47,33.65,33.45,33.59,69000.0,26.2972,26.4386,26.2815,26.3915,69000.0
2012-05-01 09:35:00,33.59,33.59,33.5,33.57,52600.0,26.3915,26.3915,26.3208,26.3758,52600.0
2012-05-01 09:40:00,33.58,33.62,33.58,33.6,74400.0,26.3836,26.4151,26.3836,26.3994,74400.0
2012-05-01 09:45:00,33.6,33.89,33.59,33.8,154200.0,26.3994,26.6272,26.3915,26.5565,154200.0
2012-05-01 09:50:00,33.81,33.97,33.76,33.76,132900.0,26.5644,26.6901,26.5251,26.5251,132900.0
2012-05-01 09:55:00,33.76,33.86,33.75,33.76,61300.0,26.5251,26.6036,26.5172,26.5251,61300.0
2012-05-01 10:00:00,33.77,34.0,33.77,33.97,266700.0,26.5329,26.7136,26.5329,26.6901,266700.0
2012-05-01 10:05:00,33.96,34.05,33.95,34.0,307800.0,26.6822,26.7529,26.6744,26.7136,307800.0
2012-05-01 10:10:00,34.01,34.04,33.98,34.02,114500.0,26.7215,26.7451,26.6979,26.7293,114500.0
2012-05-01 10:15:00,34.01,34.06,33.99,34.05,91400.0,26.7215,26.7608,26.7058,26.7529,91400.0
2012-05-01 10:20:00,34.05,34.1,34.0,34.1,114100.0,26.7529,26.7922,26.7136,26.7922,114100.0
2012-05-01 10:25:00,34.1,34.16,34.07,34.09,66900.0,26.7922,26.8393,26.7686,26.7843,66900.0
2012-05-01 10:30:00,34.09,34.24,34.08,34.14,230700.0,26.7843,26.9022,26.7765,26.8236,230700.0
2012-05-01 10:35:00,34.14,34.15,34.04,34.07,71100.0,26.8236,26.8315,26.7451,26.7686,71100.0
2012-05-01 10:40:00,34.07,34.2,34.06,34.18,113300.0,26.7686,26.8708,26.7608,26.8551,113300.0
2012-05-01 10:45:00,34.18,34.22,34.13,34.19,51000.0,26.8551,26.8865,26.8158,26.8629,51000.0
2012-05-01 10:50:00,34.19,34.22,34.18,34.22,93300.0,26.8629,26.8865,26.8551,26.8865,93300.0
2012-05-01 10:55:00,34.21,34.34,34.19,34.3,158800.0,26.8786,26.9808,26.8629,26.9493,158800.0
2012-05-01 11:00:00,34.3,34.31,34.24,34.29,127000.0,26.9493,26.9572,26.9022,26.9415,127000.0
2012-05-01 11:05:00,34.29,34.29,34.19,34.19,76100.0,26.9415,26.9415,26.8629,26.8629,76100.0
2012-05-01 11:10:00,34.2,34.21,34.16,34.21,54200.0,26.8708,26.8786,26.8393,26.8786,54200.0
2012-05-01 11:15:00,34.21,34.29,34.2,34.24,70300.0,26.8786,26.9415,26.8708,26.9022,70300.0
2012-05-01 11:20:00,34.23,34.24,34.18,34.23,36300.0,26.8943,26.9022,26.8551,26.8943,36300.0
2012-05-01 11:25:00,34.24,34.25,34.22,34.25,23800.0,26.9022,26.9101,26.8865,26.9101,23800.0
2012-05-01 11:30:00,34.25,34.25,34.2,34.24,30100.0,26.9101,26.9101,26.8708,26.9022,30100.0
2012-05-01 11:35:00,34.25,34.25,34.19,34.2,18900.0,26.9101,26.9101,26.8629,26.8708,18900.0
2012-05-01 11:40:00,34.2,34.22,34.14,34.16,30500.0,26.8708,26.8865,26.8236,26.8393,30500.0
2012-05-01 11:45:00,34.16,34.28,34.13,34.27,82300.0,26.8393,26.9336,26.8158,26.9258,82300.0
2012-05-01 11:50:00,34.28,34.43,34.28,34.41,61600.0,26.9336,27.0515,26.9336,27.0358,61600.0
2012-05-01 11:55:00,34.4,34.41,34.31,34.32,22700.0,27.0279,27.0358,26.9572,26.9651,22700.0
2012-05-01 12:00:00,34.31,34.33,34.27,34.3,40400.0,26.9572,26.9729,26.9258,26.9493,40400.0
2012-05-01 12:05:00,34.3,34.31,34.28,34.29,15100.0,26.9493,26.9572,26.9336,26.9415,15100.0
2012-05-01 12:10:00,34.29,34.3,34.27,34.28,14000.0,26.9415,26.9493,26.9258,26.9336,14000.0
2012-05-01 12:15:00,34.28,34.3,34.24,34.3,21100.0,26.9336,26.9493,26.9022,26.9493,21100.0
2012-05-01 12:20:00,34.3,34.33,34.29,34.31,23000.0,26.9493,26.9729,26.9415,26.9572,23000.0
2012-05-01 12:25:00,34.31,34.33,34.3,34.3,14800.0,26.9572,26.9729,26.9493,26.9493,14800.0
2012-05-01 12:30:00,34.3,34.37,34.3,34.33,46900.0,26.9493,27.0043,26.9493,26.9729,46900.0
2012-05-01 12:35:00,34.33,34.38,34.32,34.37,66300.0,26.9729,27.0122,26.9651,27.0043,66300.0
2012-05-01 12:40:00,34.36,34.37,34.31,34.31,9100.0,26.9965,27.0043,26.9572,26.9572,9100.0
2012-05-01 12:45:00,34.31,34.33,34.3,34.32,21100.0,26.9572,26.9729,26.9493,26.9651,21100.0
2012-05-01 12:50:00,34.33,34.39,34.32,34.38,44000.0,26.9729,27.0201,26.9651,27.0122,44000.0
2012-05-01 12:55:00,34.39,34.41,34.35,34.35,57500.0,27.0201,27.0358,26.9886,26.9886,57500.0
2012-05-01 13:00:00,34.35,34.38,34.35,34.38,17800.0,26.9886,27.0122,26.9886,27.0122,17800.0
2012-05-01 13:05:00,34.37,34.42,34.37,34.4,42600.0,27.0043,27.0436,27.0043,27.0279,42600.0
2012-05-01 13:10:00,34.39,34.56,34.39,34.46,123300.0,27.0201,27.1536,27.0201,27.0751,123300.0
2012-05-01 13:15:00,34.46,34.46,34.42,34.42,11500.0,27.0751,27.0751,27.0436,27.0436,11500.0
2012-05-01 13:20:00,34.42,34.53,34.42,34.53,65100.0,27.0436,27.1301,27.0436,27.1301,65100.0
2012-05-01 13:25:00,34.52,34.68,34.51,34.64,92100.0,27.1222,27.2479,27.1143,27.2165,92100.0
2012-05-01 13:30:00,34.64,34.64,34.5,34.53,66400.0,27.2165,27.2165,27.1065,27.1301,66400.0
2012-05-01 13:35:00,34.53,34.54,34.49,34.49,14100.0,27.1301,27.1379,27.0986,27.0986,14100.0
2012-05-01 13:40:00,34.49,34.5,34.48,34.48,10400.0,27.0986,27.1065,27.0908,27.0908,10400.0
2012-05-01 13:45:00,34.48,34.48,34.44,34.44,18200.0,27.0908,27.0908,27.0593,27.0593,18200.0
2012-05-01 13:50:00,34.44,34.49,34.42,34.47,74200.0,27.0593,27.0986,27.0436,27.0829,74200.0
2012-05-01 13:55:00,34.47,34.47,34.41,34.43,55300.0,27.0829,27.0829,27.0358,27.0515,55300.0
2012-05-01 14:00:00,34.42,34.44,34.39,34.43,58000.0,27.0436,27.0593,27.0201,27.0515,58000.0
2012-05-01 14:05:00,34.43,34.46,34.42,34.46,76900.0,27.0515,27.0751,27.0436,27.0751,76900.0
2012-05-01 14:10:00,34.47,34.5,34.45,34.49,142100.0,27.0829,27.1065,27.0672,27.0986,142100.0
2012-05-01 14:15:00,34.48,34.48,34.45,34.45,34500.0,27.0908,27.0908,27.0672,27.0672,34500.0
2012-05-01 14:20:00,34.45,34.46,34.43,34.43,52300.0,27.0672,27.0751,27.0515,27.0515,52300.0
2012-05-01 14:25:00,34.43,34.43,34.34,34.42,50000.0,27.0515,27.0515,26.9808,27.0436,50000.0
2012-05-01 14:30:00,34.42,34.43,34.35,34.37,91600.0,27.0436,27.0515,26.9886,27.0043,91600.0
2012-05-01 14:35:00,34.38,34.38,34.35,34.37,30400.0,27.0122,27.0122,26.9886,27.0043,30400.0
2012-05-01 14:40:00,34.37,34.37,34.35,34.37,30100.0,27.0043,27.0043,26.9886,27.0043,30100.0
2012-05-01 14:45:00,34.37,34.4,34.36,34.39,57800.0,27.0043,27.0279,26.9965,27.0201,57800.0
2012-05-01 14:50:00,34.39,34.39,34.33,34.33,28300.0,27.0201,27.0201,26.9729,26.9729,28300.0
2012-05-01 14:55:00,34.33,34.34,34.32,34.33,46000.0,26.9729,26.9808,26.9651,26.9729,46000.0
2012-05-01 15:00:00,34.33,34.36,34.33,34.34,62400.0,26.9729,26.9965,26.9729,26.9808,62400.0
2012-05-01 15:05:00,34.33,34.34,34.31,34.31,38900.0,26.9729,26.9808,26.9572,26.9572,38900.0
2012-05-01 15:10:00,34.31,34.34,34.29,34.29,81800.0,26.9572,26.9808,26.9415,26.9415,81800.0
2012-05-01 15:15:00,34.3,34.36,34.29,34.34,72500.0,26.9493,26.9965,26.9415,26.9808,72500.0
2012-05-01 15:20:00,34.34,34.34,34.26,34.27,62500.0,26.9808,26.9808,26.9179,26.9258,62500.0
2012-05-01 15:25:00,34.28,34.33,34.27,34.3,88300.0,26.9336,26.9729,26.9258,26.9493,88300.0
2012-05-01 15:30:00,34.29,34.34,34.29,34.3,80400.0,26.9415,26.9808,26.9415,26.9493,80400.0
2012-05-01 15:35:00,34.29,34.3,34.28,34.29,101400.0,26.9415,26.9493,26.9336,26.9415,101400.0
2012-05-01 15:40:00,34.28,34.29,34.24,34.25,66400.0,26.9336,26.9415,26.9022,26.9101,66400.0
2012-05-01 15:45:00,34.25,34.32,34.24,34.32,191100.0,26.9101,26.9651,26.9022,26.9651,191100.0
2012-05-01 15:50:00,34.32,34.33,34.29,34.32,140100.0,26.9651,26.9729,26.9415,26.9651,140100.0
2012-05-01 15:55:00,34.32,34.35,34.29,34.35,290900.0,26.9651,26.9886,26.9415,26.9886,290900.0
2012-05-02 09:30:00,34.16,34.3,34.15,34.16,46300.0,26.8393,26.9493,26.8315,26.8393,46300.0
2012-05-02 09:35:00,34.16,34.16,34.06,34.08,11900.0,26.8393,26.8393,26.7608,26.7765,11900.0
2012-05-02 09:40:00,34.08,34.14,34.08,34.09,25400.0,26.7765,26.8236,26.7765,26.7843,25400.0
2012-05-02 09:45:00,34.1,34.12,34.06,34.12,39600.0,26.7922,26.8079,26.7608,26.8079,39600.0
2012-05-02 09:50:00,34.12,34.17,34.09,34.09,22600.0,26.8079,26.8472,26.7843,26.7843,22600.0
2012-05-02 09:55:00,34.09,34.13,34.05,34.06,97100.0,26.7843,26.8158,26.7529,26.7608,97100.0
2012-05-02 10:00:00,34.07,34.13,34.04,34.05,50500.0,26.7686,26.8158,26.7451,26.7529,50500.0
2012-05-02 10:05:00,34.03,34.04,33.98,34.03,29900.0,26.7372,26.7451,26.6979,26.7372,29900.0
2012-05-02 10:10:00,34.04,34.05,34.0,34.01,12600.0,26.7451,26.7529,26.7136,26.7215,12600.0
2012-05-02 10:15:00,34.01,34.02,33.99,34.0,17700.0,26.7215,26.7293,26.7058,26.7136,17700.0
2012-05-02 10:20:00,34.01,34.02,33.99,33.99,28900.0,26.7215,26.7293,26.7058,26.7058,28900.0
2012-05-02 10:25:00,33.99,34.02,33.99,34.01,17600.0,26.7058,26.7293,26.7058,26.7215,17600.0
2012-05-02 10:30:00,34.0,34.03,33.99,34.02,18200.0,26.7136,26.7372,26.7058,26.7293,18200.0
2012-05-02 10:35:00,34.03,34.09,34.01,34.09,52300.0,26.7372,26.7843,26.7215,26.7843,52300.0
2012-05-02 10:40:00,34.09,34.1,34.06,34.08,56300.0,26.7843,26.7922,26.7608,26.7765,56300.0
2012-05-02 10:45:00,34.09,34.11,34.09,34.09,9100.0,26.7843,26.8001,26.7843,26.7843,9100.0
2012-05-02 10:50:00,34.09,34.1,34.07,34.09,16400.0,26.7843,26.7922,26.7686,26.7843,16400.0
2012-05-02 10:55:00,34.1,34.12,34.08,34.08,24700.0,26.7922,26.8079,26.7765,26.7765,24700.0
2012-05-02 11:00:00,34.09,34.11,34.02,34.02,16700.0,26.7843,26.8001,26.7293,26.7293,16700.0
2012-05-02 11:05:00,34.02,34.02,33.94,33.96,36300.0,26.7293,26.7293,26.6665,26.6822,36300.0
2012-05-02 11:10:00,33.96,33.98,33.95,33.98,68000.0,26.6822,26.6979,26.6744,26.6979,68000.0
2012-05-02 11:15:00,33.98,33.98,33.96,33.97,26500.0,26.6979,26.6979,26.6822,26.6901,26500.0
2012-05-02 11:20:00,33.98,33.98,33.96,33.96,9500.0,26.6979,26.6979,26.6822,26.6822,9500.0
2012-05-02 11:25:00,33.97,33.98,33.93,33.94,24100.0,26.6901,26.6979,26.6586,26.6665,24100.0
2012-05-02 11:30:00,33.95,33.95,33.93,33.95,11400.0,26.6744,26.6744,26.6586,26.6744,11400.0
2012-05-02 11:35:00,33.95,33.98,33.93,33.98,53000.0,26.6744,26.6979,26.6586,26.6979,53000.0
2012-05-02 11:40:00,33.98,34.03,33.98,34.02,13100.0,26.6979,26.7372,26.6979,26.7293,13100.0
2012-05-02 11:45:00,34.02,34.02,34.0,34.0,5400.0,26.7293,26.7293,26.7136,26.7136,5400.0
2012-05-02 11:50:00,34.01,34.02,34.0,34.01,8000.0,26.7215,26.7293,26.7136,26.7215,8000.0
2012-05-02 11:55:00,34.0,34.01,33.99,34.0,12700.0,26.7136,26.7215,26.7058,26.7136,12700.0
2012-05-02 12:00:00,34.01,34.02,33.98,34.01,45500.0,26.7215,26.7293,26.6979,26.7215,45500.0
2012-05-02 12:05:00,34.01,34.02,33.97,33.98,62400.0,26.7215,26.7293,26.6901,26.6979,62400.0
2012-05-02 12:10:00,33.97,34.02,33.97,34.01,26200.0,26.6901,26.7293,26.6901,26.7215,26200.0
2012-05-02 12:15:00,34.01,34.04,33.99,34.02,31000.0,26.7215,26.7451,26.7058,26.7293,31000.0
2012-05-02 12:20:00,34.02,34.05,34.01,34.01,21000.0,26.7293,26.7529,26.7215,26.7215,21000.0
2012-05-02 12:25:00,34.01,34.02,33.99,33.99,4300.0,26.7215,26.7293,26.7058,26.7058,4300.0
2012-05-02 12:30:00,34.0,34.01,33.99,34.01,13900.0,26.7136,26.7215,26.7058,26.7215,13900.0
2012-05-02 12:35:00,34.01,34.04,33.99,33.99,11000.0,26.7215,26.7451,26.7058,26.7058,11000.0
2012-05-02 12:40:00,33.99,33.99,33.96,33.99,23900.0,26.7058,26.7058,26.6822,26.7058,23900.0
2012-05-02 12:45:00,33.99,33.99,33.98,33.99,5300.0,26.7058,26.7058,26.6979,26.7058,5300.0
2012-05-02 12:50:00,33.98,33.99,33.94,33.94,28400.0,26.6979,26.7058,26.6665,26.6665,28400.0
2012-05-02 12:55:00,33.95,34.0,33.94,33.99,39200.0,26.6744,26.7136,26.6665,26.7058,39200.0
2012-05-02 13:00:00,34.0,34.02,33.99,34.02,35200.0,26.7136,26.7293,26.7058,26.7293,35200.0
2012-05-02 13:05:00,34.02,34.07,34.01,34.02,39600.0,26.7293,26.7686,26.7215,26.7293,39600.0
2012-05-02 13:10:00,34.02,34.03,34.0,34.01,213500.0,26.7293,26.7372,26.7136,26.7215,213500.0
2012-05-02 13:15:00,34.02,34.07,34.01,34.05,23700.0,26.7293,26.7686,26.7215,26.7529,23700.0
2012-05-02 13:20:00,34.05,34.06,34.04,34.05,33800.0,26.7529,26.7608,26.7451,26.7529,33800.0
2012-05-02 13:25:00,34.05,34.07,34.05,34.05,9600.0,26.7529,26.7686,26.7529,26.7529,9600.0
2012-05-02 13:30:00,34.05,34.06,34.04,34.04,10000.0,26.7529,26.7608,26.7451,26.7451,10000.0
2012-05-02 13:35:00,34.05,34.08,34.0,34.0,45200.0,26.7529,26.7765,26.7136,26.7136,45200.0
2012-05-02 13:40:00,34.01,34.05,34.0,34.05,8100.0,26.7215,26.7529,26.7136,26.7529,8100.0
2012-05-02 13:45:00,34.05,34.11,34.05,34.09,8100.0,26.7529,26.8001,26.7529,26.7843,8100.0
2012-05-02 13:50:00,34.09,34.12,34.08,34.11,10400.0,26.7843,26.8079,26.7765,26.8001,10400.0
2012-05-02 13:55:00,34.11,34.14,34.11,34.14,6100.0,26.8001,26.8236,26.8001,26.8236,6100.0
2012-05-02 14:00:00,34.13,34.15,34.13,34.14,20100.0,26.8158,26.8315,26.8158,26.8236,20100.0
2012-05-02 14:05:00,34.15,34.17,34.15,34.16,6900.0,26.8315,26.8472,26.8315,26.8393,6900.0
2012-05-02 14:10:00,34.16,34.18,34.15,34.17,11200.0,26.8393,26.8551,26.8315,26.8472,11200.0
2012-05-02 14:15:00,34.16,34.17,34.16,34.17,1800.0,26.8393,26.8472,26.8393,26.8472,1800.0
2012-05-02 14:20:00,34.16,34.17,34.16,34.16,7500.0,26.8393,26.8472,26.8393,26.8393,7500.0
2012-05-02 14:25:00,34.16,34.18,34.16,34.18,20700.0,26.8393,26.8551,26.8393,26.8551,20700.0
2012-05-02 14:30:00,34.18,34.18,34.16,34.16,28500.0,26.8551,26.8551,26.8393,26.8393,28500.0
2012-05-02 14:35:00,34.16,34.17,34.16,34.16,9000.0,26.8393,26.8472,26.8393,26.8393,9000.0
2012-05-02 14:40:00,34.16,34.17,34.16,34.16,10200.0,26.8393,26.8472,26.8393,26.8393,10200.0
2012-05-02 14:45:00,34.17,34.17,34.16,34.16,14300.0,26.8472,26.8472,26.8393,26.8393,14300.0
2012-05-02 14:50:00,34.17,34.17,34.16,34.17,7000.0,26.8472,26.8472,26.8393,26.8472,7000.0
2012-05-02 14:55:00,34.16,34.17,34.15,34.16,29200.0,26.8393,26.8472,26.8315,26.8393,29200.0
2012-05-02 15:00:00,34.16,34.17,34.12,34.13,34900.0,26.8393,26.8472,26.8079,26.8158,34900.0
2012-05-02 15:05:00,34.13,34.14,34.12,34.13,14100.0,26.8158,26.8236,26.8079,26.8158,14100.0
2012-05-02 15:10:00,34.13,34.14,34.12,34.14,15200.0,26.8158,26.8236,26.8079,26.8236,15200.0
2012-05-02 15:15:00,34.14,34.16,34.13,34.14,27100.0,26.8236,26.8393,26.8158,26.8236,27100.0
2012-05-02 15:20:00,34.14,34.15,34.13,34.14,14900.0,26.8236,26.8315,26.8158,26.8236,14900.0
2012-05-02 15:25:00,34.14,34.14,34.13,34.14,59200.0,26.8236,26.8236,26.8158,26.8236,59200.0
2012-05-02 15:30:00,34.13,34.15,34.13,34.14,43800.0,26.8158,26.8315,26.8158,26.8236,43800.0
2012-05-02 15:35:00,34.14,34.15,34.12,34.12,28500.0,26.8236,26.8315,26.8079,26.8079,28500.0
2012-05-02 15:40:00,34.12,34.14,34.12,34.13,43100.0,26.8079,26.8236,26.8079,26.8158,43100.0
2012-05-02 15:45:00,34.13,34.15,34.11,34.14,96200.0,26.8158,26.8315,26.8001,26.8236,96200.0
2012-05-02 15:50:00,34.13,34.15,34.09,34.09,121500.0,26.8158,26.8315,26.7843,26.7843,121500.0
2012-05-02 15:55:00,34.1,34.13,34.09,34.12,122800.0,26.7922,26.8158,26.7843,26.8079,122800.0
2012-05-03 09:30:00,34.1,34.21,34.05,34.17,56300.0,26.7922,26.8786,26.7529,26.8472,56300.0
2012-05-03 09:35:00,34.18,34.19,34.09,34.12,27800.0,26.8551,26.8629,26.7843,26.8079,27800.0
2012-05-03 09:40:00,34.12,34.13,34.08,34.08,8900.0,26.8079,26.8158,26.7765,26.7765,8900.0
2012-05-03 09:45:00,34.09,34.11,34.03,34.03,9600.0,26.7843,26.8001,26.7372,26.7372,9600.0
2012-05-03 09:50:00,34.03,34.14,34.03,34.14,16700.0,26.7372,26.8236,26.7372,26.8236,16700.0
2012-05-03 09:55:00,34.14,34.18,34.12,34.15,17400.0,26.8236,26.8551,26.8079,26.8315,17400.0
2012-05-03 10:00:00,34.14,34.14,34.02,34.03,30900.0,26.8236,26.8236,26.7293,26.7372,30900.0
2012-05-03 10:05:00,34.02,34.03,33.98,34.01,81300.0,26.7293,26.7372,26.6979,26.7215,81300.0
2012-05-03 10:10:00,34.01,34.07,34.01,34.05,75800.0,26.7215,26.7686,26.7215,26.7529,75800.0
2012-05-03 10:15:00,34.06,34.06,33.99,34.03,49900.0,26.7608,26.7608,26.7058,26.7372,49900.0
2012-05-03 10:20:00,34.02,34.05,34.0,34.05,13400.0,26.7293,26.7529,26.7136,26.7529,13400.0
2012-05-03 10:25:00,34.04,34.07,34.02,34.02,18200.0,26.7451,26.7686,26.7293,26.7293,18200.0
2012-05-03 10:30:00,34.02,34.08,34.02,34.07,28100.0,26.7293,26.7765,26.7293,26.7686,28100.0
2012-05-03 10:35:00,34.07,34.12,34.07,34.12,23700.0,26.7686,26.8079,26.7686,26.8079,23700.0
2012-05-03 10:40:00,34.12,34.19,34.11,34.19,80100.0,26.8079,26.8629,26.8001,26.8629,80100.0
2012-05-03 10:45:00,34.18,34.22,34.18,34.2,38100.0,26.8551,26.8865,26.8551,26.8708,38100.0
2012-05-03 10:50:00,34.22,34.22,34.17,34.19,10500.0,26.8865,26.8865,26.8472,26.8629,10500.0
2012-05-03 10:55:00,34.2,34.26,34.19,34.26,60300.0,26.8708,26.9179,26.8629,26.9179,60300.0
2012-05-03 11:00:00,34.26,34.26,34.19,34.19,13200.0,26.9179,26.9179,26.8629,26.8629,13200.0
2012-05-03 11:05:00,34.19,34.2,34.17,34.2,13700.0,26.8629,26.8708,26.8472,26.8708,13700.0
2012-05-03 11:10:00,34.2,34.21,34.19,34.21,12100.0,26.8708,26.8786,26.8629,26.8786,12100.0
2012-05-03 11:15:00,34.2,34.22,34.2,34.21,12000.0,26.8708,26.8865,26.8708,26.8786,12000.0
2012-05-03 11:20:00,34.22,34.25,34.21,34.25,12100.0,26.8865,26.9101,26.8786,26.9101,12100.0
2012-05-03 11:25:00,34.25,34.25,34.2,34.22,20300.0,26.9101,26.9101,26.8708,26.8865,20300.0
2012-05-03 11:30:00,34.22,34.23,34.19,34.19,9200.0,26.8865,26.8943,26.8629,26.8629,9200.0
2012-05-03 11:35:00,34.2,34.23,34.19,34.21,13700.0,26.8708,26.8943,26.8629,26.8786,13700.0
2012-05-03 11:40:00,34.22,34.23,34.21,34.22,16200.0,26.8865,26.8943,26.8786,26.8865,16200.0
2012-05-03 11:45:00,34.22,34.22,34.16,34.2,114200.0,26.8865,26.8865,26.8393,26.8708,114200.0
2012-05-03 11:50:00,34.2,34.21,34.16,34.2,42600.0,26.8708,26.8786,26.8393,26.8708,42600.0
2012-05-03 11:55:00,34.19,34.21,34.18,34.2,17800.0,26.8629,26.8786,26.8551,26.8708,17800.0
2012-05-03 12:00:00,34.2,34.22,34.18,34.2,39900.0,26.8708,26.8865,26.8551,26.8708,39900.0
2012-05-03 12:05:00,34.19,34.24,34.19,34.24,16200.0,26.8629,26.9022,26.8629,26.9022,16200.0
2012-05-03 12:10:00,34.23,34.23,34.2,34.21,11300.0,26.8943,26.8943,26.8708,26.8786,11300.0
2012-05-03 12:15:00,34.2,34.22,34.2,34.21,7400.0,26.8708,26.8865,26.8708,26.8786,7400.0
2012-05-03 12:20:00,34.21,34.22,34.2,34.21,12000.0,26.8786,26.8865,26.8708,26.8786,12000.0
2012-05-03 12:25:00,34.22,34.22,34.19,34.21,28900.0,26.8865,26.8865,26.8629,26.8786,28900.0
2012-05-03 12:30:00,34.21,34.22,34.2,34.21,7500.0,26.8786,26.8865,26.8708,26.8786,7500.0
2012-05-03 12:35:00,34.21,34.22,34.2,34.22,9200.0,26.8786,26.8865,26.8708,26.8865,9200.0
2012-05-03 12:40:00,34.22,34.22,34.2,34.21,9100.0,26.8865,26.8865,26.8708,26.8786,9100.0
2012-05-03 12:45:00,34.2,34.21,34.2,34.21,5200.0,26.8708,26.8786,26.8708,26.8786,5200.0
2012-05-03 12:50:00,34.2,34.22,34.19,34.2,9200.0,26.8708,26.8865,26.8629,26.8708,9200.0
2012-05-03 12:55:00,34.21,34.22,34.2,34.2,15500.0,26.8786,26.8865,26.8708,26.8708,15500.0
2012-05-03 13:00:00,34.2,34.23,34.2,34.22,12500.0,26.8708,26.8943,26.8708,26.8865,12500.0
2012-05-03 13:05:00,34.22,34.25,34.22,34.24,44400.0,26.8865,26.9101,26.8865,26.9022,44400.0
2012-05-03 13:10:00,34.23,34.25,34.19,34.22,24400.0,26.8943,26.9101,26.8629,26.8865,24400.0
2012-05-03 13:15:00,34.23,34.25,34.22,34.25,4800.0,26.8943,26.9101,26.8865,26.9101,4800.0
2012-05-03 13:20:00,34.25,34.27,34.25,34.25,29100.0,26.9101,26.9258,26.9101,26.9101,29100.0
2012-05-03 13:25:00,34.26,34.29,34.26,34.28,11200.0,26.9179,26.9415,26.9179,26.9336,11200.0
2012-05-03 13:30:00,34.28,34.28,34.23,34.25,14900.0,26.9336,26.9336,26.8943,26.9101,14900.0
2012-05-03 13:35:00,34.25,34.28,34.24,34.28,14000.0,26.9101,26.9336,26.9022,26.9336,14000.0
2012-05-03 13:40:00,34.27,34.3,34.27,34.27,82500.0,26.9258,26.9493,26.9258,26.9258,82500.0
2012-05-03 13:45:00,34.28,34.29,34.27,34.28,27400.0,26.9336,26.9415,26.9258,26.9336,27400.0
2012-05-03 13:50:00,34.28,34.28,34.25,34.28,21000.0,26.9336,26.9336,26.9101,26.9336,21000.0
2012-05-03 13:55:00,34.28,34.29,34.26,34.27,20400.0,26.9336,26.9415,26.9179,26.9258,20400.0
2012-05-03 14:00:00,34.26,34.28,34.25,34.26,28300.0,26.9179,26.9336,26.9101,26.9179,28300.0
2012-05-03 14:05:00,34.25,34.26,34.25,34.25,23900.0,26.9101,26.9179,26.9101,26.9101,23900.0
2012-05-03 14:10:00,34.25,34.27,34.24,34.25,40700.0,26.9101,26.9258,26.9022,26.9101,40700.0
2012-05-03 14:15:00,34.25,34.27,34.25,34.25,15200.0,26.9101,26.9258,26.9101,26.9101,15200.0
2012-05-03 14:20:00,34.25,34.27,34.25,34.27,25600.0,26.9101,26.9258,26.9101,26.9258,25600.0
2012-05-03 14:25:00,34.26,34.26,34.24,34.26,23500.0,26.9179,26.9179,26.9022,26.9179,23500.0
2012-05-03 14:30:00,34.25,34.27,34.24,34.24,20900.0,26.9101,26.9258,26.9022,26.9022,20900.0
2012-05-03 14:35:00,34.25,34.28,34.24,34.28,36000.0,26.9101,26.9336,26.9022,26.9336,36000.0
2012-05-03 14:40:00,34.27,34.31,34.27,34.28,49900.0,26.9258,26.9572,26.9258,26.9336,49900.0
2012-05-03 14:45:00,34.28,34.3,34.27,34.28,24300.0,26.9336,26.9493,26.9258,26.9336,24300.0
2012-05-03 14:50:00,34.28,34.3,34.27,34.27,16200.0,26.9336,26.9493,26.9258,26.9258,16200.0
2012-05-03 14:55:00,34.27,34.29,34.25,34.26,15000.0,26.9258,26.9415,26.9101,26.9179,15000.0
2012-05-03 15:00:00,34.26,34.3,34.25,34.3,15900.0,26.9179,26.9493,26.9101,26.9493,15900.0
2012-05-03 15:05:00,34.3,34.3,34.28,34.28,30400.0,26.9493,26.9493,26.9336,26.9336,30400.0
2012-05-03 15:10:00,34.29,34.29,34.27,34.29,59000.0,26.9415,26.9415,26.9258,26.9415,59000.0
2012-05-03 15:15:00,34.29,34.34,34.28,34.34,32500.0,26.9415,26.9808,26.9336,26.9808,32500.0
2012-05-03 15:20:00,34.34,34.39,34.34,34.37,59200.0,26.9808,27.0201,26.9808,27.0043,59200.0
2012-05-03 15:25:00,34.36,34.43,34.35,34.38,118000.0,26.9965,27.0515,26.9886,27.0122,118000.0
2012-05-03 15:30:00,34.37,34.37,34.34,34.34,57500.0,27.0043,27.0043,26.9808,26.9808,57500.0
2012-05-03 15:35:00,34.34,34.37,34.32,34.32,266500.0,26.9808,27.0043,26.9651,26.9651,266500.0
2012-05-03 15:40:00,34.32,34.36,34.31,34.34,47500.0,26.9651,26.9965,26.9572,26.9808,47500.0
2012-05-03 15:45:00,34.34,34.34,34.28,34.29,43300.0,26.9808,26.9808,26.9336,26.9415,43300.0
2012-05-03 15:50:00,34.29,34.33,34.29,34.31,225200.0,26.9415,26.9729,26.9415,26.9572,225200.0
2012-05-03 15:55:00,34.31,34.36,34.3,34.36,236900.0,26.9572,26.9965,26.9493,26.9965,236900.0
2012-05-04 09:30:00,33.99,34.16,33.87,34.15,125000.0,26.7058,26.8393,26.6115,26.8315,125000.0
2012-05-04 09:35:00,34.16,34.17,34.08,34.15,66500.0,26.8393,26.8472,26.7765,26.8315,66500.0
2012-05-04 09:40:00,34.14,34.16,34.05,34.05,71700.0,26.8236,26.8393,26.7529,26.7529,71700.0
2012-05-04 09:45:00,34.04,34.05,33.9,33.9,149700.0,26.7451,26.7529,26.6351,26.6351,149700.0
2012-05-04 09:50:00,33.9,33.95,33.89,33.93,83200.0,26.6351,26.6744,26.6272,26.6586,83200.0
2012-05-04 09:55:00,33.93,34.02,33.93,33.99,56100.0,26.6586,26.7293,26.6586,26.7058,56100.0
2012-05-04 10:00:00,34.0,34.08,33.99,34.07,106900.0,26.7136,26.7765,26.7058,26.7686,106900.0
2012-05-04 10:05:00,34.07,34.12,34.07,34.09,41600.0,26.7686,26.8079,26.7686,26.7843,41600.0
2012-05-04 10:10:00,34.1,34.13,34.08,34.1,21300.0,26.7922,26.8158,26.7765,26.7922,21300.0
2012-05-04 10:15:00,34.09,34.11,34.06,34.06,27800.0,26.7843,26.8001,26.7608,26.7608,27800.0
2012-05-04 10:20:00,34.07,34.09,34.04,34.08,48100.0,26.7686,26.7843,26.7451,26.7765,48100.0
2012-05-04 10:25:00,34.07,34.15,34.03,34.14,44400.0,26.7686,26.8315,26.7372,26.8236,44400.0
2012-05-04 10:30:00,34.13,34.14,34.07,34.12,23100.0,26.8158,26.8236,26.7686,26.8079,23100.0
2012-05-04 10:35:00,34.13,34.17,34.1,34.17,26400.0,26.8158,26.8472,26.7922,26.8472,26400.0
2012-05-04 10:40:00,34.16,34.19,34.14,34.18,15300.0,26.8393,26.8629,26.8236,26.8551,15300.0
2012-05-04 10:45:00,34.18,34.2,34.15,34.18,31600.0,26.8551,26.8708,26.8315,26.8551,31600.0
2012-05-04 10:50:00,34.18,34.25,34.18,34.25,27200.0,26.8551,26.9101,26.8551,26.9101,27200.0
2012-05-04 10:55:00,34.25,34.25,34.24,34.25,12300.0,26.9101,26.9101,26.9022,26.9101,12300.0
2012-05-04 11:00:00,34.24,34.25,34.14,34.17,43300.0,26.9022,26.9101,26.8236,26.8472,43300.0
2012-05-04 11:05:00,34.16,34.19,34.14,34.17,39900.0,26.8393,26.8629,26.8236,26.8472,39900.0
2012-05-04 11:10:00,34.17,34.18,34.13,34.13,16800.0,26.8472,26.8551,26.8158,26.8158,16800.0
2012-05-04 11:15:00,34.13,34.18,34.11,34.17,21000.0,26.8158,26.8551,26.8001,26.8472,21000.0
2012-05-04 11:20:00,34.18,34.2,34.12,34.12,50400.0,26.8551,26.8708,26.8079,26.8079,50400.0
2012-05-04 11:25:00,34.13,34.14,34.1,34.12,38400.0,26.8158,26.8236,26.7922,26.8079,38400.0
2012-05-04 11:30:00,34.11,34.12,34.1,34.11,29800.0,26.8001,26.8079,26.7922,26.8001,29800.0
2012-05-04 11:35:00,34.1,34.12,34.09,34.11,29700.0,26.7922,26.8079,26.7843,26.8001,29700.0
2012-05-04 11:40:00,34.12,34.17,34.11,34.16,70700.0,26.8079,26.8472,26.8001,26.8393,70700.0
2012-05-04 11:45:00,34.15,34.16,34.11,34.11,85400.0,26.8315,26.8393,26.8001,26.8001,85400.0
2012-05-04 11:50:00,34.11,34.12,34.05,34.08,20300.0,26.8001,26.8079,26.7529,26.7765,20300.0
2012-05-04 11:55:00,34.08,34.11,34.07,34.11,21400.0,26.7765,26.8001,26.7686,26.8001,21400.0
2012-05-04 12:00:00,34.1,34.11,34.1,34.11,16900.0,26.7922,26.8001,26.7922,26.8001,16900.0
2012-05-04 12:05:00,34.11,34.12,34.1,34.11,45800.0,26.8001,26.8079,26.7922,26.8001,45800.0
2012-05-04 12:10:00,34.11,34.17,34.1,34.17,47000.0,26.8001,26.8472,26.7922,26.8472,47000.0
2012-05-04 12:15:00,34.16,34.17,34.16,34.17,30500.0,26.8393,26.8472,26.8393,26.8472,30500.0
2012-05-04 12:20:00,34.16,34.18,34.16,34.16,25400.0,26.8393,26.8551,26.8393,26.8393,25400.0
2012-05-04 12:25:00,34.16,34.17,34.15,34.16,11300.0,26.8393,26.8472,26.8315,26.8393,11300.0
2012-05-04 12:30:00,34.16,34.18,34.16,34.18,12300.0,26.8393,26.8551,26.8393,26.8551,12300.0
2012-05-04 12:35:00,34.18,34.18,34.13,34.16,37600.0,26.8551,26.8551,26.8158,26.8393,37600.0
2012-05-04 12:40:00,34.15,34.19,34.15,34.19,26200.0,26.8315,26.8629,26.8315,26.8629,26200.0
2012-05-04 12:45:00,34.18,34.2,34.18,34.19,22100.0,26.8551,26.8708,26.8551,26.8629,22100.0
2012-05-04 12:50:00,34.18,34.2,34.17,34.17,24200.0,26.8551,26.8708,26.8472,26.8472,24200.0
2012-05-04 12:55:00,34.17,34.2,34.17,34.2,7500.0,26.8472,26.8708,26.8472,26.8708,7500.0
2012-05-04 13:00:00,34.2,34.22,34.19,34.22,20400.0,26.8708,26.8865,26.8629,26.8865,20400.0
2012-05-04 13:05:00,34.21,34.24,34.21,34.23,22900.0,26.8786,26.9022,26.8786,26.8943,22900.0
2012-05-04 13:10:00,34.22,34.23,34.21,34.21,24800.0,26.8865,26.8943,26.8786,26.8786,24800.0
2012-05-04 13:15:00,34.21,34.25,34.21,34.24,13400.0,26.8786,26.9101,26.8786,26.9022,13400.0
2012-05-04 13:20:00,34.25,34.25,34.2,34.2,19100.0,26.9101,26.9101,26.8708,26.8708,19100.0
2012-05-04 13:25:00,34.19,34.23,34.19,34.23,9000.0,26.8629,26.8943,26.8629,26.8943,9000.0
2012-05-04 13:30:00,34.22,34.24,34.22,34.23,14700.0,26.8865,26.9022,26.8865,26.8943,14700.0
2012-05-04 13:35:00,34.22,34.22,34.21,34.21,4200.0,26.8865,26.8865,26.8786,26.8786,4200.0
2012-05-04 13:40:00,34.22,34.22,34.2,34.2,21900.0,26.8865,26.8865,26.8708,26.8708,21900.0
2012-05-04 13:45:00,34.2,34.21,34.17,34.19,17500.0,26.8708,26.8786,26.8472,26.8629,17500.0
2012-05-04 13:50:00,34.19,34.21,34.19,34.19,9600.0,26.8629,26.8786,26.8629,26.8629,9600.0
2012-05-04 13:55:00,34.19,34.2,34.18,34.19,14100.0,26.8629,26.8708,26.8551,26.8629,14100.0
2012-05-04 14:00:00,34.18,34.18,34.13,34.15,22100.0,26.8551,26.8551,26.8158,26.8315,22100.0
2012-05-04 14:05:00,34.14,34.14,34.13,34.13,6900.0,26.8236,26.8236,26.8158,26.8158,6900.0
2012-05-04 14:10:00,34.13,34.14,34.13,34.14,6800.0,26.8158,26.8236,26.8158,26.8236,6800.0
2012-05-04 14:15:00,34.13,34.14,34.09,34.09,49300.0,26.8158,26.8236,26.7843,26.7843,49300.0
2012-05-04 14:20:00,34.09,34.16,34.09,34.16,51800.0,26.7843,26.8393,26.7843,26.8393,51800.0
2012-05-04 14:25:00,34.15,34.17,34.15,34.17,20200.0,26.8315,26.8472,26.8315,26.8472,20200.0
2012-05-04 14:30:00,34.16,34.17,34.15,34.16,46800.0,26.8393,26.8472,26.8315,26.8393,46800.0
2012-05-04 14:35:00,34.15,34.16,34.12,34.12,40800.0,26.8315,26.8393,26.8079,26.8079,40800.0
2012-05-04 14:40:00,34.12,34.13,34.1,34.12,47800.0,26.8079,26.8158,26.7922,26.8079,47800.0
2012-05-04 14:45:00,34.11,34.14,34.1,34.14,40900.0,26.8001,26.8236,26.7922,26.8236,40900.0
2012-05-04 14:50:00,34.13,34.16,34.12,34.12,29900.0,26.8158,26.8393,26.8079,26.8079,29900.0
2012-05-04 14:55:00,34.12,34.18,34.12,34.16,32800.0,26.8079,26.8551,26.8079,26.8393,32800.0
2012-05-04 15:00:00,34.16,34.16,34.15,34.15,14900.0,26.8393,26.8393,26.8315,26.8315,14900.0
2012-05-04 15:05:00,34.15,34.16,34.15,34.15,14100.0,26.8315,26.8393,26.8315,26.8315,14100.0
2012-05-04 15:10:00,34.15,34.16,34.15,34.16,19700.0,26.8315,26.8393,26.8315,26.8393,19700.0
2012-05-04 15:15:00,34.16,34.16,34.14,34.15,45800.0,26.8393,26.8393,26.8236,26.8315,45800.0
2012-05-04 15:20:00,34.14,34.15,34.14,34.15,14800.0,26.8236,26.8315,26.8236,26.8315,14800.0
2012-05-04 15:25:00,34.14,34.15,34.1,34.1,55000.0,26.8236,26.8315,26.7922,26.7922,55000.0
2012-05-04 15:30:00,34.11,34.14,34.09,34.14,80900.0,26.8001,26.8236,26.7843,26.8236,80900.0
2012-05-04 15:35:00,34.13,34.16,34.13,34.15,51300.0,26.8158,26.8393,26.8158,26.8315,51300.0
2012-05-04 15:40:00,34.15,34.18,34.13,34.17,55600.0,26.8315,26.8551,26.8158,26.8472,55600.0
2012-05-04 15:45:00,34.17,34.17,34.15,34.15,45400.0,26.8472,26.8472,26.8315,26.8315,45400.0
2012-05-04 15:50:00,34.15,34.17,34.14,34.14,61200.0,26.8315,26.8472,26.8236,26.8236,61200.0
2012-05-04 15:55:00,34.14,34.14,34.08,34.09,169900.0,26.8236,26.8236,26.7765,26.7843,169900.0
2012-05-07 09:30:00,34.13,34.2,34.08,34.2,95800.0,26.8158,26.8708,26.7765,26.8708,95800.0
2012-05-07 09:35:00,34.19,34.27,34.16,34.24,39600.0,26.8629,26.9258,26.8393,26.9022,39600.0
2012-05-07 09:40:00,34.24,34.27,34.24,34.24,33400.0,26.9022,26.9258,26.9022,26.9022,33400.0
2012-05-07 09:45:00,34.23,34.23,34.12,34.12,16600.0,26.8943,26.8943,26.8079,26.8079,16600.0
2012-05-07 09:50:00,34.13,34.14,34.11,34.12,62600.0,26.8158,26.8236,26.8001,26.8079,62600.0
2012-05-07 09:55:00,34.13,34.15,34.08,34.13,43900.0,26.8158,26.8315,26.7765,26.8158,43900.0
2012-05-07 10:00:00,34.13,34.16,34.12,34.14,24600.0,26.8158,26.8393,26.8079,26.8236,24600.0
2012-05-07 10:05:00,34.15,34.25,34.14,34.22,31000.0,26.8315,26.9101,26.8236,26.8865,31000.0
2012-05-07 10:10:00,34.21,34.22,34.15,34.16,44900.0,26.8786,26.8865,26.8315,26.8393,44900.0
2012-05-07 10:15:00,34.16,34.21,34.14,34.21,37900.0,26.8393,26.8786,26.8236,26.8786,37900.0
2012-05-07 10:20:00,34.21,34.25,34.19,34.24,34700.0,26.8786,26.9101,26.8629,26.9022,34700.0
2012-05-07 10:25:00,34.25,34.25,34.18,34.18,49100.0,26.9101,26.9101,26.8551,26.8551,49100.0
2012-05-07 10:30:00,34.18,34.19,34.15,34.19,67300.0,26.8551,26.8629,26.8315,26.8629,67300.0
2012-05-07 10:35:00,34.19,34.25,34.18,34.25,47500.0,26.8629,26.9101,26.8551,26.9101,47500.0
2012-05-07 10:40:00,34.24,34.27,34.24,34.26,42100.0,26.9022,26.9258,26.9022,26.9179,42100.0
2012-05-07 10:45:00,34.26,34.27,34.24,34.26,40700.0,26.9179,26.9258,26.9022,26.9179,40700.0
2012-05-07 10:50:00,34.26,34.27,34.24,34.27,30300.0,26.9179,26.9258,26.9022,26.9258,30300.0
2012-05-07 10:55:00,34.27,34.27,34.24,34.25,16800.0,26.9258,26.9258,26.9022,26.9101,16800.0
2012-05-07 11:00:00,34.25,34.34,34.25,34.31,43000.0,26.9101,26.9808,26.9101,26.9572,43000.0
2012-05-07 11:05:00,34.32,34.34,34.31,34.32,30400.0,26.9651,26.9808,26.9572,26.9651,30400.0
2012-05-07 11:10:00,34.32,34.32,34.27,34.27,21400.0,26.9651,26.9651,26.9258,26.9258,21400.0
2012-05-07 11:15:00,34.27,34.28,34.27,34.28,15900.0,26.9258,26.9336,26.9258,26.9336,15900.0
2012-05-07 11:20:00,34.27,34.3,34.27,34.27,15900.0,26.9258,26.9493,26.9258,26.9258,15900.0
2012-05-07 11:25:00,34.27,34.28,34.26,34.27,14000.0,26.9258,26.9336,26.9179,26.9258,14000.0
2012-05-07 11:30:00,34.27,34.29,34.25,34.28,54700.0,26.9258,26.9415,26.9101,26.9336,54700.0
2012-05-07 11:35:00,34.28,34.29,34.26,34.28,16100.0,26.9336,26.9415,26.9179,26.9336,16100.0
2012-05-07 11:40:00,34.29,34.29,34.26,34.27,12900.0,26.9415,26.9415,26.9179,26.9258,12900.0
2012-05-07 11:45:00,34.27,34.29,34.26,34.28,7800.0,26.9258,26.9415,26.9179,26.9336,7800.0
2012-05-07 11:50:00,34.28,34.28,34.26,34.26,36700.0,26.9336,26.9336,26.9179,26.9179,36700.0
2012-05-07 11:55:00,34.27,34.28,34.26,34.27,16200.0,26.9258,26.9336,26.9179,26.9258,16200.0
2012-05-07 12:00:00,34.27,34.3,34.26,34.27,18000.0,26.9258,26.9493,26.9179,26.9258,18000.0
2012-05-07 12:05:00,34.27,34.29,34.26,34.27,13600.0,26.9258,26.9415,26.9179,26.9258,13600.0
2012-05-07 12:10:00,34.27,34.27,34.26,34.26,7600.0,26.9258,26.9258,26.9179,26.9179,7600.0
2012-05-07 12:15:00,34.26,34.27,34.23,34.23,11900.0,26.9179,26.9258,26.8943,26.8943,11900.0
2012-05-07 12:20:00,34.23,34.23,34.2,34.23,37400.0,26.8943,26.8943,26.8708,26.8943,37400.0
2012-05-07 12:25:00,34.23,34.24,34.22,34.23,9600.0,26.8943,26.9022,26.8865,26.8943,9600.0
2012-05-07 12:30:00,34.23,34.27,34.22,34.26,18300.0,26.8943,26.9258,26.8865,26.9179,18300.0
2012-05-07 12:35:00,34.25,34.26,34.22,34.22,8100.0,26.9101,26.9179,26.8865,26.8865,8100.0
2012-05-07 12:40:00,34.22,34.24,34.22,34.23,6500.0,26.8865,26.9022,26.8865,26.8943,6500.0
2012-05-07 12:45:00,34.24,34.24,34.23,34.23,11000.0,26.9022,26.9022,26.8943,26.8943,11000.0
2012-05-07 12:50:00,34.23,34.23,34.2,34.21,16200.0,26.8943,26.8943,26.8708,26.8786,16200.0
2012-05-07 12:55:00,34.21,34.23,34.2,34.23,8400.0,26.8786,26.8943,26.8708,26.8943,8400.0
2012-05-07 13:00:00,34.22,34.23,34.21,34.21,13000.0,26.8865,26.8943,26.8786,26.8786,13000.0
2012-05-07 13:05:00,34.21,34.21,34.17,34.17,11600.0,26.8786,26.8786,26.8472,26.8472,11600.0
2012-05-07 13:10:00,34.17,34.21,34.16,34.21,15100.0,26.8472,26.8786,26.8393,26.8786,15100.0
2012-05-07 13:15:00,34.22,34.24,34.21,34.21,19000.0,26.8865,26.9022,26.8786,26.8786,19000.0
2012-05-07 13:20:00,34.21,34.24,34.17,34.19,36700.0,26.8786,26.9022,26.8472,26.8629,36700.0
2012-05-07 13:25:00,34.18,34.19,34.15,34.16,15100.0,26.8551,26.8629,26.8315,26.8393,15100.0
2012-05-07 13:30:00,34.17,34.17,34.16,34.16,9400.0,26.8472,26.8472,26.8393,26.8393,9400.0
2012-05-07 13:35:00,34.16,34.17,34.16,34.16,8900.0,26.8393,26.8472,26.8393,26.8393,8900.0
2012-05-07 13:40:00,34.17,34.2,34.16,34.18,26500.0,26.8472,26.8708,26.8393,26.8551,26500.0
2012-05-07 13:45:00,34.17,34.2,34.17,34.2,18800.0,26.8472,26.8708,26.8472,26.8708,18800.0
2012-05-07 13:50:00,34.2,34.24,34.19,34.23,13300.0,26.8708,26.9022,26.8629,26.8943,13300.0
2012-05-07 13:55:00,34.24,34.26,34.19,34.21,20500.0,26.9022,26.9179,26.8629,26.8786,20500.0
2012-05-07 14:00:00,34.21,34.22,34.19,34.2,17400.0,26.8786,26.8865,26.8629,26.8708,17400.0
2012-05-07 14:05:00,34.2,34.2,34.18,34.18,19000.0,26.8708,26.8708,26.8551,26.8551,19000.0
2012-05-07 14:10:00,34.19,34.19,34.16,34.17,19300.0,26.8629,26.8629,26.8393,26.8472,19300.0
2012-05-07 14:15:00,34.16,34.21,34.16,34.18,26100.0,26.8393,26.8786,26.8393,26.8551,26100.0
2012-05-07 14:20:00,34.18,34.19,34.16,34.16,8500.0,26.8551,26.8629,26.8393,26.8393,8500.0
2012-05-07 14:25:00,34.16,34.17,34.15,34.15,23200.0,26.8393,26.8472,26.8315,26.8315,23200.0
2012-05-07 14:30:00,34.16,34.16,34.12,34.12,31800.0,26.8393,26.8393,26.8079,26.8079,31800.0
2012-05-07 14:35:00,34.13,34.14,34.12,34.13,16000.0,26.8158,26.8236,26.8079,26.8158,16000.0
2012-05-07 14:40:00,34.14,34.18,34.13,34.18,27600.0,26.8236,26.8551,26.8158,26.8551,27600.0
2012-05-07 14:45:00,34.18,34.2,34.17,34.2,14600.0,26.8551,26.8708,26.8472,26.8708,14600.0
2012-05-07 14:50:00,34.2,34.2,34.17,34.19,25400.0,26.8708,26.8708,26.8472,26.8629,25400.0
2012-05-07 14:55:00,34.19,34.22,34.19,34.2,19500.0,26.8629,26.8865,26.8629,26.8708,19500.0
2012-05-07 15:00:00,34.2,34.21,34.18,34.19,40600.0,26.8708,26.8786,26.8551,26.8629,40600.0
2012-05-07 15:05:00,34.19,34.2,34.15,34.15,25300.0,26.8629,26.8708,26.8315,26.8315,25300.0
2012-05-07 15:10:00,34.15,34.17,34.14,34.17,24400.0,26.8315,26.8472,26.8236,26.8472,24400.0
2012-05-07 15:15:00,34.16,34.17,34.14,34.14,15100.0,26.8393,26.8472,26.8236,26.8236,15100.0
2012-05-07 15:20:00,34.14,34.15,34.14,34.14,11300.0,26.8236,26.8315,26.8236,26.8236,11300.0
2012-05-07 15:25:00,34.14,34.15,34.12,34.13,27000.0,26.8236,26.8315,26.8079,26.8158,27000.0
2012-05-07 15:30:00,34.12,34.13,34.11,34.11,18600.0,26.8079,26.8158,26.8001,26.8001,18600.0
2012-05-07 15:35:00,34.12,34.15,34.11,34.14,46200.0,26.8079,26.8315,26.8001,26.8236,46200.0
2012-05-07 15:40:00,34.15,34.16,34.14,34.15,42700.0,26.8315,26.8393,26.8236,26.8315,42700.0
2012-05-07 15:45:00,34.15,34.15,34.13,34.14,37400.0,26.8315,26.8315,26.8158,26.8236,37400.0
2012-05-07 15:50:00,34.13,34.14,34.1,34.1,67600.0,26.8158,26.8236,26.7922,26.7922,67600.0
2012-05-07 15:55:00,34.1,34.15,34.1,34.15,141200.0,26.7922,26.8315,26.7922,26.8315,141200.0
2012-05-08 09:30:00,34.09,34.11,34.0,34.05,113600.0,26.7843,26.8001,26.7136,26.7529,113600.0
2012-05-08 09:35:00,34.04,34.14,34.02,34.13,75500.0,26.7451,26.8236,26.7293,26.8158,75500.0
2012-05-08 09:40:00,34.13,34.17,34.03,34.15,60800.0,26.8158,26.8472,26.7372,26.8315,60800.0
2012-05-08 09:45:00,34.15,34.19,34.07,34.18,87700.0,26.8315,26.8629,26.7686,26.8551,87700.0
2012-05-08 09:50:00,34.19,34.19,34.1,34.1,64500.0,26.8629,26.8629,26.7922,26.7922,64500.0
2012-05-08 09:55:00,34.08,34.12,34.08,34.11,64600.0,26.7765,26.8079,26.7765,26.8001,64600.0
2012-05-08 10:00:00,34.12,34.12,34.05,34.06,83000.0,26.8079,26.8079,26.7529,26.7608,83000.0
2012-05-08 10:05:00,34.07,34.07,34.02,34.03,45900.0,26.7686,26.7686,26.7293,26.7372,45900.0
2012-05-08 10:10:00,34.04,34.08,34.01,34.05,124400.0,26.7451,26.7765,26.7215,26.7529,124400.0
2012-05-08 10:15:00,34.06,34.06,34.0,34.01,48700.0,26.7608,26.7608,26.7136,26.7215,48700.0
2012-05-08 10:20:00,34.02,34.03,34.0,34.01,36300.0,26.7293,26.7372,26.7136,26.7215,36300.0
2012-05-08 10:25:00,34.0,34.02,33.99,34.01,39900.0,26.7136,26.7293,26.7058,26.7215,39900.0
2012-05-08 10:30:00,34.02,34.02,33.98,33.98,61400.0,26.7293,26.7293,26.6979,26.6979,61400.0
2012-05-08 10:35:00,33.99,34.0,33.95,33.98,46300.0,26.7058,26.7136,26.6744,26.6979,46300.0
2012-05-08 10:40:00,33.98,34.0,33.98,34.0,45400.0,26.6979,26.7136,26.6979,26.7136,45400.0
2012-05-08 10:45:00,33.99,34.05,33.99,34.03,45400.0,26.7058,26.7529,26.7058,26.7372,45400.0
2012-05-08 10:50:00,34.02,34.04,34.0,34.02,37200.0,26.7293,26.7451,26.7136,26.7293,37200.0
2012-05-08 10:55:00,34.02,34.04,34.0,34.01,53100.0,26.7293,26.7451,26.7136,26.7215,53100.0
2012-05-08 11:00:00,34.01,34.03,33.98,34.0,55600.0,26.7215,26.7372,26.6979,26.7136,55600.0
2012-05-08 11:05:00,34.0,34.01,33.93,33.93,63800.0,26.7136,26.7215,26.6586,26.6586,63800.0
2012-05-08 11:10:00,33.93,33.93,33.9,33.92,57600.0,26.6586,26.6586,26.6351,26.6508,57600.0
2012-05-08 11:15:00,33.92,33.96,33.89,33.96,35000.0,26.6508,26.6822,26.6272,26.6822,35000.0
2012-05-08 11:20:00,33.96,33.96,33.92,33.92,23000.0,26.6822,26.6822,26.6508,26.6508,23000.0
2012-05-08 11:25:00,33.93,33.95,33.91,33.91,45100.0,26.6586,26.6744,26.6429,26.6429,45100.0
2012-05-08 11:30:00,33.91,33.91,33.9,33.9,19500.0,26.6429,26.6429,26.6351,26.6351,19500.0
2012-05-08 11:35:00,33.9,33.95,33.9,33.94,30900.0,26.6351,26.6744,26.6351,26.6665,30900.0
2012-05-08 11:40:00,33.94,33.98,33.92,33.93,59000.0,26.6665,26.6979,26.6508,26.6586,59000.0
2012-05-08 11:45:00,33.93,33.93,33.9,33.9,13900.0,26.6586,26.6586,26.6351,26.6351,13900.0
2012-05-08 11:50:00,33.91,33.93,33.9,33.91,52600.0,26.6429,26.6586,26.6351,26.6429,52600.0
2012-05-08 11:55:00,33.91,33.92,33.89,33.9,23800.0,26.6429,26.6508,26.6272,26.6351,23800.0
2012-05-08 12:00:00,33.91,33.91,33.9,33.9,27600.0,26.6429,26.6429,26.6351,26.6351,27600.0
2012-05-08 12:05:00,33.9,33.91,33.88,33.9,45500.0,26.6351,26.6429,26.6194,26.6351,45500.0
2012-05-08 12:10:00,33.89,33.9,33.89,33.9,8500.0,26.6272,26.6351,26.6272,26.6351,8500.0
2012-05-08 12:15:00,33.9,33.91,33.89,33.9,26100.0,26.6351,26.6429,26.6272,26.6351,26100.0
2012-05-08 12:20:00,33.9,33.91,33.9,33.91,12800.0,26.6351,26.6429,26.6351,26.6429,12800.0
2012-05-08 12:25:00,33.91,33.94,33.9,33.93,45000.0,26.6429,26.6665,26.6351,26.6586,45000.0
2012-05-08 12:30:00,33.92,33.92,33.87,33.88,29700.0,26.6508,26.6508,26.6115,26.6194,29700.0
2012-05-08 12:35:00,33.89,33.9,33.87,33.9,39500.0,26.6272,26.6351,26.6115,26.6351,39500.0
2012-05-08 12:40:00,33.9,33.93,33.87,33.9,36700.0,26.6351,26.6586,26.6115,26.6351,36700.0
2012-05-08 12:45:00,33.9,33.91,33.87,33.87,12700.0,26.6351,26.6429,26.6115,26.6115,12700.0
2012-05-08 12:50:00,33.86,33.87,33.83,33.83,18400.0,26.6036,26.6115,26.5801,26.5801,18400.0
2012-05-08 12:55:00,33.84,33.84,33.82,33.82,12500.0,26.5879,26.5879,26.5722,26.5722,12500.0
2012-05-08 13:00:00,33.83,33.85,33.82,33.84,39500.0,26.5801,26.5958,26.5722,26.5879,39500.0
2012-05-08 13:05:00,33.84,33.87,33.83,33.86,42800.0,26.5879,26.6115,26.5801,26.6036,42800.0
2012-05-08 13:10:00,33.86,33.87,33.84,33.84,7400.0,26.6036,26.6115,26.5879,26.5879,7400.0
2012-05-08 13:15:00,33.84,33.91,33.84,33.9,51700.0,26.5879,26.6429,26.5879,26.6351,51700.0
2012-05-08 13:20:00,33.9,33.91,33.89,33.89,24700.0,26.6351,26.6429,26.6272,26.6272,24700.0
2012-05-08 13:25:00,33.89,33.98,33.89,33.96,50200.0,26.6272,26.6979,26.6272,26.6822,50200.0
2012-05-08 13:30:00,33.96,33.97,33.92,33.92,12200.0,26.6822,26.6901,26.6508,26.6508,12200.0
2012-05-08 13:35:00,33.92,33.97,33.9,33.95,40800.0,26.6508,26.6901,26.6351,26.6744,40800.0
2012-05-08 13:40:00,33.95,33.95,33.91,33.91,7500.0,26.6744,26.6744,26.6429,26.6429,7500.0
2012-05-08 13:45:00,33.92,33.94,33.92,33.92,22600.0,26.6508,26.6665,26.6508,26.6508,22600.0
2012-05-08 13:50:00,33.92,33.93,33.91,33.91,19500.0,26.6508,26.6586,26.6429,26.6429,19500.0
2012-05-08 13:55:00,33.91,33.92,33.9,33.92,27700.0,26.6429,26.6508,26.6351,26.6508,27700.0
2012-05-08 14:00:00,33.91,33.95,33.91,33.93,28500.0,26.6429,26.6744,26.6429,26.6586,28500.0
2012-05-08 14:05:00,33.93,33.93,33.9,33.91,28800.0,26.6586,26.6586,26.6351,26.6429,28800.0
2012-05-08 14:10:00,33.91,33.91,33.9,33.9,30200.0,26.6429,26.6429,26.6351,26.6351,30200.0
2012-05-08 14:15:00,33.91,33.91,33.89,33.89,20800.0,26.6429,26.6429,26.6272,26.6272,20800.0
2012-05-08 14:20:00,33.9,33.9,33.89,33.89,26000.0,26.6351,26.6351,26.6272,26.6272,26000.0
2012-05-08 14:25:00,33.9,33.93,33.89,33.93,61700.0,26.6351,26.6586,26.6272,26.6586,61700.0
2012-05-08 14:30:00,33.93,33.99,33.93,33.94,114400.0,26.6586,26.7058,26.6586,26.6665,114400.0
2012-05-08 14:35:00,33.95,33.95,33.91,33.91,24200.0,26.6744,26.6744,26.6429,26.6429,24200.0
2012-05-08 14:40:00,33.92,33.92,33.9,33.9,12700.0,26.6508,26.6508,26.6351,26.6351,12700.0
2012-05-08 14:45:00,33.9,33.91,33.89,33.91,51700.0,26.6351,26.6429,26.6272,26.6429,51700.0
2012-05-08 14:50:00,33.91,33.96,33.9,33.95,58700.0,26.6429,26.6822,26.6351,26.6744,58700.0
2012-05-08 14:55:00,33.95,33.96,33.94,33.96,53200.0,26.6744,26.6822,26.6665,26.6822,53200.0
2012-05-08 15:00:00,33.95,33.97,33.92,33.97,83600.0,26.6744,26.6901,26.6508,26.6901,83600.0
2012-05-08 15:05:00,33.97,33.97,33.94,33.94,42700.0,26.6901,26.6901,26.6665,26.6665,42700.0
2012-05-08 15:10:00,33.95,33.96,33.94,33.95,44000.0,26.6744,26.6822,26.6665,26.6744,44000.0
2012-05-08 15:15:00,33.95,34.02,33.95,34.02,49700.0,26.6744,26.7293,26.6744,26.7293,49700.0
2012-05-08 15:20:00,34.01,34.03,33.99,34.0,72800.0,26.7215,26.7372,26.7058,26.7136,72800.0
2012-05-08 15:25:00,34.01,34.05,34.0,34.04,54300.0,26.7215,26.7529,26.7136,26.7451,54300.0
2012-05-08 15:30:00,34.03,34.04,34.0,34.02,83100.0,26.7372,26.7451,26.7136,26.7293,83100.0
2012-05-08 15:35:00,34.02,34.07,34.0,34.04,51500.0,26.7293,26.7686,26.7136,26.7451,51500.0
2012-05-08 15:40:00,34.05,34.06,34.0,34.01,59700.0,26.7529,26.7608,26.7136,26.7215,59700.0
2012-05-08 15:45:00,34.01,34.03,33.98,34.0,112900.0,26.7215,26.7372,26.6979,26.7136,112900.0
2012-05-08 15:50:00,34.01,34.05,34.0,34.04,116600.0,26.7215,26.7529,26.7136,26.7451,116600.0
2012-05-08 15:55:00,34.04,34.04,33.99,34.0,243500.0,26.7451,26.7451,26.7058,26.7136,243500.0
2012-05-09 09:30:00,33.71,33.8,33.57,33.76,55000.0,26.4858,26.5565,26.3758,26.5251,55000.0
2012-05-09 09:35:00,33.77,33.82,33.76,33.81,58300.0,26.5329,26.5722,26.5251,26.5644,58300.0
2012-05-09 09:40:00,33.81,33.81,33.73,33.74,59300.0,26.5644,26.5644,26.5015,26.5094,59300.0
2012-05-09 09:45:00,33.75,33.75,33.64,33.65,47700.0,26.5172,26.5172,26.4308,26.4386,47700.0
2012-05-09 09:50:00,33.65,33.71,33.65,33.66,39000.0,26.4386,26.4858,26.4386,26.4465,39000.0
2012-05-09 09:55:00,33.67,33.73,33.66,33.73,62900.0,26.4544,26.5015,26.4465,26.5015,62900.0
2012-05-09 10:00:00,33.72,33.75,33.66,33.7,69300.0,26.4936,26.5172,26.4465,26.4779,69300.0
2012-05-09 10:05:00,33.69,33.7,33.59,33.62,55400.0,26.4701,26.4779,26.3915,26.4151,55400.0
2012-05-09 10:10:00,33.64,33.64,33.57,33.59,79900.0,26.4308,26.4308,26.3758,26.3915,79900.0
2012-05-09 10:15:00,33.6,33.6,33.5,33.53,66900.0,26.3994,26.3994,26.3208,26.3444,66900.0
2012-05-09 10:20:00,33.53,33.57,33.49,33.57,106400.0,26.3444,26.3758,26.3129,26.3758,106400.0
2012-05-09 10:25:00,33.57,33.61,33.57,33.59,81100.0,26.3758,26.4072,26.3758,26.3915,81100.0
2012-05-09 10:30:00,33.59,33.62,33.57,33.58,62900.0,26.3915,26.4151,26.3758,26.3836,62900.0
2012-05-09 10:35:00,33.58,33.58,33.54,33.56,70800.0,26.3836,26.3836,26.3522,26.3679,70800.0
2012-05-09 10:40:00,33.56,33.6,33.55,33.59,164000.0,26.3679,26.3994,26.3601,26.3915,164000.0
2012-05-09 10:45:00,33.59,33.6,33.51,33.52,89200.0,26.3915,26.3994,26.3286,26.3365,89200.0
2012-05-09 10:50:00,33.52,33.53,33.5,33.51,65400.0,26.3365,26.3444,26.3208,26.3286,65400.0
2012-05-09 10:55:00,33.5,33.59,33.5,33.57,45700.0,26.3208,26.3915,26.3208,26.3758,45700.0
2012-05-09 11:00:00,33.57,33.57,33.54,33.57,107700.0,26.3758,26.3758,26.3522,26.3758,107700.0
2012-05-09 11:05:00,33.57,33.57,33.5,33.51,39900.0,26.3758,26.3758,26.3208,26.3286,39900.0
2012-05-09 11:10:00,33.51,33.6,33.51,33.57,98600.0,26.3286,26.3994,26.3286,26.3758,98600.0
2012-05-09 11:15:00,33.57,33.6,33.55,33.6,20600.0,26.3758,26.3994,26.3601,26.3994,20600.0
2012-05-09 11:20:00,33.6,33.65,33.6,33.64,35100.0,26.3994,26.4386,26.3994,26.4308,35100.0
2012-05-09 11:25:00,33.65,33.71,33.64,33.7,51200.0,26.4386,26.4858,26.4308,26.4779,51200.0
2012-05-09 11:30:00,33.7,33.73,33.68,33.72,108500.0,26.4779,26.5015,26.4622,26.4936,108500.0
2012-05-09 11:35:00,33.72,33.73,33.69,33.7,158300.0,26.4936,26.5015,26.4701,26.4779,158300.0
2012-05-09 11:40:00,33.7,33.71,33.68,33.68,55500.0,26.4779,26.4858,26.4622,26.4622,55500.0
2012-05-09 11:45:00,33.68,33.69,33.66,33.67,20400.0,26.4622,26.4701,26.4465,26.4544,20400.0
2012-05-09 11:50:00,33.67,33.68,33.63,33.64,47200.0,26.4544,26.4622,26.4229,26.4308,47200.0
2012-05-09 11:55:00,33.63,33.73,33.63,33.69,122300.0,26.4229,26.5015,26.4229,26.4701,122300.0
2012-05-09 12:00:00,33.69,33.7,33.63,33.64,38600.0,26.4701,26.4779,26.4229,26.4308,38600.0
2012-05-09 12:05:00,33.65,33.65,33.62,33.63,29500.0,26.4386,26.4386,26.4151,26.4229,29500.0
2012-05-09 12:10:00,33.62,33.62,33.59,33.6,29200.0,26.4151,26.4151,26.3915,26.3994,29200.0
2012-05-09 12:15:00,33.6,33.6,33.59,33.6,7800.0,26.3994,26.3994,26.3915,26.3994,7800.0
2012-05-09 12:20:00,33.6,33.6,33.58,33.58,10300.0,26.3994,26.3994,26.3836,26.3836,10300.0
2012-05-09 12:25:00,33.58,33.58,33.53,33.53,45200.0,26.3836,26.3836,26.3444,26.3444,45200.0
2012-05-09 12:30:00,33.54,33.56,33.52,33.55,45900.0,26.3522,26.3679,26.3365,26.3601,45900.0
2012-05-09 12:35:00,33.54,33.54,33.5,33.52,27700.0,26.3522,26.3522,26.3208,26.3365,27700.0
2012-05-09 12:40:00,33.52,33.52,33.49,33.5,35600.0,26.3365,26.3365,26.3129,26.3208,35600.0
2012-05-09 12:45:00,33.49,33.55,33.49,33.54,48700.0,26.3129,26.3601,26.3129,26.3522,48700.0
2012-05-09 12:50:00,33.54,33.55,33.48,33.55,29200.0,26.3522,26.3601,26.3051,26.3601,29200.0
2012-05-09 12:55:00,33.55,33.57,33.53,33.55,49000.0,26.3601,26.3758,26.3444,26.3601,49000.0
2012-05-09 13:00:00,33.55,33.57,33.54,33.55,92500.0,26.3601,26.3758,26.3522,26.3601,92500.0
2012-05-09 13:05:00,33.56,33.56,33.53,33.55,54500.0,26.3679,26.3679,26.3444,26.3601,54500.0
2012-05-09 13:10:00,33.55,33.61,33.55,33.58,53300.0,26.3601,26.4072,26.3601,26.3836,53300.0
2012-05-09 13:15:00,33.59,33.61,33.59,33.59,19900.0,26.3915,26.4072,26.3915,26.3915,19900.0
2012-05-09 13:20:00,33.59,33.62,33.58,33.59,115100.0,26.3915,26.4151,26.3836,26.3915,115100.0
2012-05-09 13:25:00,33.59,33.61,33.57,33.57,52700.0,26.3915,26.4072,26.3758,26.3758,52700.0
2012-05-09 13:30:00,33.58,33.62,33.57,33.6,61800.0,26.3836,26.4151,26.3758,26.3994,61800.0
2012-05-09 13:35:00,33.6,33.61,33.54,33.55,52000.0,26.3994,26.4072,26.3522,26.3601,52000.0
2012-05-09 13:40:00,33.55,33.57,33.54,33.55,66300.0,26.3601,26.3758,26.3522,26.3601,66300.0
2012-05-09 13:45:00,33.55,33.58,33.54,33.58,27600.0,26.3601,26.3836,26.3522,26.3836,27600.0
2012-05-09 13:50:00,33.58,33.64,33.58,33.59,33400.0,26.3836,26.4308,26.3836,26.3915,33400.0
2012-05-09 13:55:00,33.59,33.61,33.56,33.57,31600.0,26.3915,26.4072,26.3679,26.3758,31600.0
2012-05-09 14:00:00,33.57,33.58,33.55,33.56,37000.0,26.3758,26.3836,26.3601,26.3679,37000.0
2012-05-09 14:05:00,33.57,33.57,33.55,33.57,18900.0,26.3758,26.3758,26.3601,26.3758,18900.0
2012-05-09 14:10:00,33.56,33.59,33.56,33.59,12000.0,26.3679,26.3915,26.3679,26.3915,12000.0
2012-05-09 14:15:00,33.59,33.59,33.53,33.54,54900.0,26.3915,26.3915,26.3444,26.3522,54900.0
2012-05-09 14:20:00,33.53,33.54,33.5,33.5,74500.0,26.3444,26.3522,26.3208,26.3208,74500.0
2012-05-09 14:25:00,33.51,33.53,33.51,33.52,30400.0,26.3286,26.3444,26.3286,26.3365,30400.0
2012-05-09 14:30:00,33.52,33.52,33.5,33.5,28100.0,26.3365,26.3365,26.3208,26.3208,28100.0
2012-05-09 14:35:00,33.5,33.51,33.49,33.5,32200.0,26.3208,26.3286,26.3129,26.3208,32200.0
2012-05-09 14:40:00,33.5,33.51,33.49,33.51,44500.0,26.3208,26.3286,26.3129,26.3286,44500.0
2012-05-09 14:45:00,33.51,33.51,33.49,33.49,21300.0,26.3286,26.3286,26.3129,26.3129,21300.0
2012-05-09 14:50:00,33.49,33.51,33.47,33.48,47700.0,26.3129,26.3286,26.2972,26.3051,47700.0
2012-05-09 14:55:00,33.48,33.5,33.47,33.49,18100.0,26.3051,26.3208,26.2972,26.3129,18100.0
2012-05-09 15:00:00,33.48,33.49,33.48,33.48,14200.0,26.3051,26.3129,26.3051,26.3051,14200.0
2012-05-09 15:05:00,33.49,33.49,33.45,33.46,39600.0,26.3129,26.3129,26.2815,26.2894,39600.0
2012-05-09 15:10:00,33.47,33.48,33.43,33.44,30000.0,26.2972,26.3051,26.2658,26.2736,30000.0
2012-05-09 15:15:00,33.44,33.49,33.43,33.46,34100.0,26.2736,26.3129,26.2658,26.2894,34100.0
2012-05-09 15:20:00,33.47,33.52,33.45,33.52,54000.0,26.2972,26.3365,26.2815,26.3365,54000.0
2012-05-09 15:25:00,33.52,33.53,33.47,33.48,66500.0,26.3365,26.3444,26.2972,26.3051,66500.0
2012-05-09 15:30:00,33.47,33.51,33.47,33.5,88400.0,26.2972,26.3286,26.2972,26.3208,88400.0
2012-05-09 15:35:00,33.5,33.51,33.47,33.5,125400.0,26.3208,26.3286,26.2972,26.3208,125400.0
2012-05-09 15:40:00,33.5,33.53,33.48,33.51,174700.0,26.3208,26.3444,26.3051,26.3286,174700.0
2012-05-09 15:45:00,33.5,33.5,33.48,33.48,54000.0,26.3208,26.3208,26.3051,26.3051,54000.0
2012-05-09 15:50:00,33.49,33.49,33.43,33.45,86000.0,26.3129,26.3129,26.2658,26.2815,86000.0
2012-05-09 15:55:00,33.44,33.46,33.35,33.35,506400.0,26.2736,26.2894,26.2029,26.2029,506400.0
2012-05-10 09:30:00,33.66,33.7,33.57,33.62,68500.0,26.4465,26.4779,26.3758,26.4151,68500.0
2012-05-10 09:35:00,33.63,33.63,33.56,33.62,49800.0,26.4229,26.4229,26.3679,26.4151,49800.0
2012-05-10 09:40:00,33.62,33.62,33.57,33.6,65900.0,26.4151,26.4151,26.3758,26.3994,65900.0
2012-05-10 09:45:00,33.6,33.61,33.59,33.6,64600.0,26.3994,26.4072,26.3915,26.3994,64600.0
2012-05-10 09:50:00,33.59,33.62,33.59,33.6,72300.0,26.3915,26.4151,26.3915,26.3994,72300.0
2012-05-10 09:55:00,33.6,33.6,33.58,33.58,35100.0,26.3994,26.3994,26.3836,26.3836,35100.0
2012-05-10 10:00:00,33.59,33.6,33.56,33.56,44800.0,26.3915,26.3994,26.3679,26.3679,44800.0
2012-05-10 10:05:00,33.56,33.61,33.56,33.58,56000.0,26.3679,26.4072,26.3679,26.3836,56000.0
2012-05-10 10:10:00,33.57,33.58,33.52,33.52,31000.0,26.3758,26.3836,26.3365,26.3365,31000.0
2012-05-10 10:15:00,33.52,33.55,33.5,33.5,36100.0,26.3365,26.3601,26.3208,26.3208,36100.0
2012-05-10 10:20:00,33.51,33.55,33.49,33.49,29500.0,26.3286,26.3601,26.3129,26.3129,29500.0
2012-05-10 10:25:00,33.5,33.51,33.42,33.42,68200.0,26.3208,26.3286,26.2579,26.2579,68200.0
2012-05-10 10:30:00,33.42,33.44,33.41,33.43,66800.0,26.2579,26.2736,26.2501,26.2658,66800.0
2012-05-10 10:35:00,33.43,33.43,33.41,33.42,35600.0,26.2658,26.2658,26.2501,26.2579,35600.0
2012-05-10 10:40:00,33.43,33.44,33.42,33.43,53200.0,26.2658,26.2736,26.2579,26.2658,53200.0
2012-05-10 10:45:00,33.43,33.43,33.41,33.42,34000.0,26.2658,26.2658,26.2501,26.2579,34000.0
2012-05-10 10:50:00,33.41,33.42,33.41,33.42,14600.0,26.2501,26.2579,26.2501,26.2579,14600.0
2012-05-10 10:55:00,33.41,33.42,33.39,33.4,53800.0,26.2501,26.2579,26.2344,26.2422,53800.0
2012-05-10 11:00:00,33.4,33.4,33.38,33.38,46100.0,26.2422,26.2422,26.2265,26.2265,46100.0
2012-05-10 11:05:00,33.39,33.39,33.37,33.38,86000.0,26.2344,26.2344,26.2186,26.2265,86000.0
2012-05-10 11:10:00,33.38,33.38,33.34,33.35,116200.0,26.2265,26.2265,26.1951,26.2029,116200.0
2012-05-10 11:15:00,33.34,33.36,33.34,33.35,69300.0,26.1951,26.2108,26.1951,26.2029,69300.0
2012-05-10 11:20:00,33.35,33.41,33.34,33.4,99200.0,26.2029,26.2501,26.1951,26.2422,99200.0
2012-05-10 11:25:00,33.39,33.4,33.39,33.4,27800.0,26.2344,26.2422,26.2344,26.2422,27800.0
2012-05-10 11:30:00,33.4,33.4,33.38,33.39,96400.0,26.2422,26.2422,26.2265,26.2344,96400.0
2012-05-10 11:35:00,33.38,33.4,33.36,33.38,140500.0,26.2265,26.2422,26.2108,26.2265,140500.0
2012-05-10 11:40:00,33.38,33.39,33.34,33.37,83300.0,26.2265,26.2344,26.1951,26.2186,83300.0
2012-05-10 11:45:00,33.36,33.41,33.35,33.39,231700.0,26.2108,26.2501,26.2029,26.2344,231700.0
2012-05-10 11:50:00,33.39,33.4,33.38,33.39,43500.0,26.2344,26.2422,26.2265,26.2344,43500.0
2012-05-10 11:55:00,33.39,33.41,33.39,33.41,45700.0,26.2344,26.2501,26.2344,26.2501,45700.0
2012-05-10 12:00:00,33.41,33.41,33.37,33.37,38100.0,26.2501,26.2501,26.2186,26.2186,38100.0
2012-05-10 12:05:00,33.38,33.38,33.35,33.35,60100.0,26.2265,26.2265,26.2029,26.2029,60100.0
2012-05-10 12:10:00,33.35,33.37,33.32,33.37,42500.0,26.2029,26.2186,26.1794,26.2186,42500.0
2012-05-10 12:15:00,33.38,33.41,33.38,33.39,55200.0,26.2265,26.2501,26.2265,26.2344,55200.0
2012-05-10 12:20:00,33.39,33.4,33.36,33.37,29500.0,26.2344,26.2422,26.2108,26.2186,29500.0
2012-05-10 12:25:00,33.37,33.38,33.34,33.37,64000.0,26.2186,26.2265,26.1951,26.2186,64000.0
2012-05-10 12:30:00,33.36,33.37,33.36,33.36,34500.0,26.2108,26.2186,26.2108,26.2108,34500.0
2012-05-10 12:35:00,33.36,33.37,33.34,33.35,301300.0,26.2108,26.2186,26.1951,26.2029,301300.0
2012-05-10 12:40:00,33.35,33.4,33.35,33.4,14900.0,26.2029,26.2422,26.2029,26.2422,14900.0
2012-05-10 12:45:00,33.4,33.41,33.39,33.4,44300.0,26.2422,26.2501,26.2344,26.2422,44300.0
2012-05-10 12:50:00,33.4,33.41,33.39,33.4,87600.0,26.2422,26.2501,26.2344,26.2422,87600.0
2012-05-10 12:55:00,33.4,33.41,33.39,33.4,144700.0,26.2422,26.2501,26.2344,26.2422,144700.0
2012-05-10 13:00:00,33.4,33.42,33.38,33.41,80300.0,26.2422,26.2579,26.2265,26.2501,80300.0
2012-05-10 13:05:00,33.41,33.41,33.39,33.4,16600.0,26.2501,26.2501,26.2344,26.2422,16600.0
2012-05-10 13:10:00,33.4,33.4,33.38,33.4,30500.0,26.2422,26.2422,26.2265,26.2422,30500.0
2012-05-10 13:15:00,33.4,33.4,33.36,33.36,40600.0,26.2422,26.2422,26.2108,26.2108,40600.0
2012-05-10 13:20:00,33.36,33.37,33.34,33.34,29600.0,26.2108,26.2186,26.1951,26.1951,29600.0
2012-05-10 13:25:00,33.35,33.36,33.33,33.34,27200.0,26.2029,26.2108,26.1872,26.1951,27200.0
2012-05-10 13:30:00,33.34,33.36,33.33,33.35,29600.0,26.1951,26.2108,26.1872,26.2029,29600.0
2012-05-10 13:35:00,33.35,33.35,33.34,33.35,9900.0,26.2029,26.2029,26.1951,26.2029,9900.0
2012-05-10 13:40:00,33.35,33.36,33.31,33.33,47400.0,26.2029,26.2108,26.1715,26.1872,47400.0
2012-05-10 13:45:00,33.33,33.35,33.3,33.35,146200.0,26.1872,26.2029,26.1636,26.2029,146200.0
2012-05-10 13:50:00,33.35,33.39,33.35,33.39,18800.0,26.2029,26.2344,26.2029,26.2344,18800.0
2012-05-10 13:55:00,33.39,33.41,33.38,33.4,18500.0,26.2344,26.2501,26.2265,26.2422,18500.0
2012-05-10 14:00:00,33.4,33.44,33.4,33.44,20700.0,26.2422,26.2736,26.2422,26.2736,20700.0
2012-05-10 14:05:00,33.44,33.47,33.44,33.45,37100.0,26.2736,26.2972,26.2736,26.2815,37100.0
2012-05-10 14:10:00,33.45,33.5,33.44,33.49,16300.0,26.2815,26.3208,26.2736,26.3129,16300.0
2012-05-10 14:15:00,33.49,33.51,33.45,33.48,48600.0,26.3129,26.3286,26.2815,26.3051,48600.0
2012-05-10 14:20:00,33.49,33.5,33.46,33.49,149300.0,26.3129,26.3208,26.2894,26.3129,149300.0
2012-05-10 14:25:00,33.49,33.51,33.48,33.49,40100.0,26.3129,26.3286,26.3051,26.3129,40100.0
2012-05-10 14:30:00,33.49,33.5,33.48,33.49,14300.0,26.3129,26.3208,26.3051,26.3129,14300.0
2012-05-10 14:35:00,33.49,33.52,33.46,33.48,37400.0,26.3129,26.3365,26.2894,26.3051,37400.0
2012-05-10 14:40:00,33.48,33.49,33.48,33.48,6200.0,26.3051,26.3129,26.3051,26.3051,6200.0
2012-05-10 14:45:00,33.49,33.5,33.48,33.49,16900.0,26.3129,26.3208,26.3051,26.3129,16900.0
2012-05-10 14:50:00,33.48,33.49,33.46,33.49,16200.0,26.3051,26.3129,26.2894,26.3129,16200.0
2012-05-10 14:55:00,33.49,33.5,33.49,33.5,8700.0,26.3129,26.3208,26.3129,26.3208,8700.0
2012-05-10 15:00:00,33.5,33.5,33.46,33.5,28700.0,26.3208,26.3208,26.2894,26.3208,28700.0
2012-05-10 15:05:00,33.5,33.5,33.49,33.5,19600.0,26.3208,26.3208,26.3129,26.3208,19600.0
2012-05-10 15:10:00,33.5,33.5,33.48,33.5,8000.0,26.3208,26.3208,26.3051,26.3208,8000.0
2012-05-10 15:15:00,33.5,33.5,33.49,33.5,31800.0,26.3208,26.3208,26.3129,26.3208,31800.0
2012-05-10 15:20:00,33.5,33.5,33.46,33.49,32000.0,26.3208,26.3208,26.2894,26.3129,32000.0
2012-05-10 15:25:00,33.49,33.51,33.48,33.5,26600.0,26.3129,26.3286,26.3051,26.3208,26600.0
2012-05-10 15:30:00,33.5,33.5,33.45,33.5,37200.0,26.3208,26.3208,26.2815,26.3208,37200.0
2012-05-10 15:35:00,33.5,33.5,33.47,33.48,33500.0,26.3208,26.3208,26.2972,26.3051,33500.0
2012-05-10 15:40:00,33.48,33.5,33.43,33.46,40600.0,26.3051,26.3208,26.2658,26.2894,40600.0
2012-05-10 15:45:00,33.46,33.48,33.42,33.46,90900.0,26.2894,26.3051,26.2579,26.2894,90900.0
2012-05-10 15:50:00,33.45,33.46,33.36,33.38,71800.0,26.2815,26.2894,26.2108,26.2265,71800.0
2012-05-10 15:55:00,33.39,33.41,33.31,33.31,555100.0,26.2344,26.2501,26.1715,26.1715,555100.0
2012-05-11 09:30:00,33.11,33.24,32.95,33.0,90300.0,26.0144,26.1165,25.8887,25.9279,90300.0
2012-05-11 09:35:00,33.03,33.08,33.01,33.05,31900.0,25.9515,25.9908,25.9358,25.9672,31900.0
2012-05-11 09:40:00,33.06,33.08,33.01,33.03,43400.0,25.9751,25.9908,25.9358,25.9515,43400.0
2012-05-11 09:45:00,33.03,33.1,33.03,33.1,77000.0,25.9515,26.0065,25.9515,26.0065,77000.0
2012-05-11 09:50:00,33.1,33.11,33.08,33.09,105100.0,26.0065,26.0144,25.9908,25.9987,105100.0
2012-05-11 09:55:00,33.09,33.09,33.06,33.07,67200.0,25.9987,25.9987,25.9751,25.9829,67200.0
2012-05-11 10:00:00,33.07,33.12,33.05,33.1,95200.0,25.9829,26.0222,25.9672,26.0065,95200.0
2012-05-11 10:05:00,33.1,33.14,33.09,33.14,36900.0,26.0065,26.0379,25.9987,26.0379,36900.0
2012-05-11 10:10:00,33.14,33.16,33.12,33.13,42300.0,26.0379,26.0537,26.0222,26.0301,42300.0
2012-05-11 10:15:00,33.13,33.2,33.13,33.19,53000.0,26.0301,26.0851,26.0301,26.0772,53000.0
2012-05-11 10:20:00,33.2,33.21,33.2,33.21,41000.0,26.0851,26.0929,26.0851,26.0929,41000.0
2012-05-11 10:25:00,33.2,33.23,33.2,33.22,42500.0,26.0851,26.1087,26.0851,26.1008,42500.0
2012-05-11 10:30:00,33.22,33.26,33.21,33.26,70400.0,26.1008,26.1322,26.0929,26.1322,70400.0
2012-05-11 10:35:00,33.25,33.27,33.22,33.24,51500.0,26.1244,26.1401,26.1008,26.1165,51500.0
2012-05-11 10:40:00,33.24,33.27,33.23,33.24,32200.0,26.1165,26.1401,26.1087,26.1165,32200.0
2012-05-11 10:45:00,33.24,33.25,33.23,33.24,14800.0,26.1165,26.1244,26.1087,26.1165,14800.0
2012-05-11 10:50:00,33.24,33.25,33.21,33.22,60800.0,26.1165,26.1244,26.0929,26.1008,60800.0
2012-05-11 10:55:00,33.22,33.25,33.21,33.22,51600.0,26.1008,26.1244,26.0929,26.1008,51600.0
2012-05-11 11:00:00,33.23,33.25,33.23,33.24,46900.0,26.1087,26.1244,26.1087,26.1165,46900.0
2012-05-11 11:05:00,33.24,33.28,33.22,33.28,75400.0,26.1165,26.1479,26.1008,26.1479,75400.0
2012-05-11 11:10:00,33.28,33.36,33.28,33.34,44100.0,26.1479,26.2108,26.1479,26.1951,44100.0
2012-05-11 11:15:00,33.34,33.35,33.33,33.33,49700.0,26.1951,26.2029,26.1872,26.1872,49700.0
2012-05-11 11:20:00,33.34,33.35,33.32,33.33,28100.0,26.1951,26.2029,26.1794,26.1872,28100.0
2012-05-11 11:25:00,33.33,33.34,33.31,33.32,38100.0,26.1872,26.1951,26.1715,26.1794,38100.0
2012-05-11 11:30:00,33.32,33.33,33.3,33.3,54200.0,26.1794,26.1872,26.1636,26.1636,54200.0
2012-05-11 11:35:00,33.3,33.31,33.28,33.3,29700.0,26.1636,26.1715,26.1479,26.1636,29700.0
2012-05-11 11:40:00,33.3,33.3,33.23,33.24,38100.0,26.1636,26.1636,26.1087,26.1165,38100.0
2012-05-11 11:45:00,33.24,33.25,33.23,33.24,21600.0,26.1165,26.1244,26.1087,26.1165,21600.0
2012-05-11 11:50:00,33.23,33.25,33.23,33.24,24300.0,26.1087,26.1244,26.1087,26.1165,24300.0
2012-05-11 11:55:00,33.24,33.25,33.22,33.22,20900.0,26.1165,26.1244,26.1008,26.1008,20900.0
2012-05-11 12:00:00,33.22,33.25,33.2,33.23,33700.0,26.1008,26.1244,26.0851,26.1087,33700.0
2012-05-11 12:05:00,33.24,33.26,33.23,33.26,14000.0,26.1165,26.1322,26.1087,26.1322,14000.0
2012-05-11 12:10:00,33.26,33.29,33.25,33.29,16400.0,26.1322,26.1558,26.1244,26.1558,16400.0
2012-05-11 12:15:00,33.29,33.31,33.28,33.28,44700.0,26.1558,26.1715,26.1479,26.1479,44700.0
2012-05-11 12:20:00,33.27,33.31,33.27,33.3,48400.0,26.1401,26.1715,26.1401,26.1636,48400.0
2012-05-11 12:25:00,33.3,33.3,33.28,33.28,10200.0,26.1636,26.1636,26.1479,26.1479,10200.0
2012-05-11 12:30:00,33.29,33.31,33.29,33.29,30100.0,26.1558,26.1715,26.1558,26.1558,30100.0
2012-05-11 12:35:00,33.3,33.32,33.3,33.32,9600.0,26.1636,26.1794,26.1636,26.1794,9600.0
2012-05-11 12:40:00,33.32,33.36,33.32,33.35,12700.0,26.1794,26.2108,26.1794,26.2029,12700.0
2012-05-11 12:45:00,33.35,33.38,33.35,33.38,11600.0,26.2029,26.2265,26.2029,26.2265,11600.0
2012-05-11 12:50:00,33.38,33.39,33.36,33.36,17700.0,26.2265,26.2344,26.2108,26.2108,17700.0
2012-05-11 12:55:00,33.37,33.39,33.36,33.39,11300.0,26.2186,26.2344,26.2108,26.2344,11300.0
2012-05-11 13:00:00,33.39,33.39,33.36,33.36,21000.0,26.2344,26.2344,26.2108,26.2108,21000.0
2012-05-11 13:05:00,33.37,33.37,33.36,33.37,5300.0,26.2186,26.2186,26.2108,26.2186,5300.0
2012-05-11 13:10:00,33.36,33.36,33.3,33.31,33500.0,26.2108,26.2108,26.1636,26.1715,33500.0
2012-05-11 13:15:00,33.31,33.32,33.3,33.31,16700.0,26.1715,26.1794,26.1636,26.1715,16700.0
2012-05-11 13:20:00,33.31,33.32,33.29,33.29,16800.0,26.1715,26.1794,26.1558,26.1558,16800.0
2012-05-11 13:25:00,33.29,33.32,33.29,33.29,25200.0,26.1558,26.1794,26.1558,26.1558,25200.0
2012-05-11 13:30:00,33.29,33.3,33.28,33.28,41800.0,26.1558,26.1636,26.1479,26.1479,41800.0
2012-05-11 13:35:00,33.29,33.29,33.26,33.26,19600.0,26.1558,26.1558,26.1322,26.1322,19600.0
2012-05-11 13:40:00,33.26,33.26,33.23,33.24,25100.0,26.1322,26.1322,26.1087,26.1165,25100.0
2012-05-11 13:45:00,33.24,33.24,33.23,33.24,51400.0,26.1165,26.1165,26.1087,26.1165,51400.0
2012-05-11 13:50:00,33.24,33.25,33.23,33.24,11900.0,26.1165,26.1244,26.1087,26.1165,11900.0
2012-05-11 13:55:00,33.24,33.24,33.23,33.24,17400.0,26.1165,26.1165,26.1087,26.1165,17400.0
2012-05-11 14:00:00,33.24,33.25,33.22,33.22,35200.0,26.1165,26.1244,26.1008,26.1008,35200.0
2012-05-11 14:05:00,33.23,33.25,33.2,33.2,24900.0,26.1087,26.1244,26.0851,26.0851,24900.0
2012-05-11 14:10:00,33.21,33.21,33.2,33.21,10200.0,26.0929,26.0929,26.0851,26.0929,10200.0
2012-05-11 14:15:00,33.21,33.22,33.2,33.21,55300.0,26.0929,26.1008,26.0851,26.0929,55300.0
2012-05-11 14:20:00,33.21,33.21,33.2,33.2,12700.0,26.0929,26.0929,26.0851,26.0851,12700.0
2012-05-11 14:25:00,33.21,33.22,33.19,33.2,50800.0,26.0929,26.1008,26.0772,26.0851,50800.0
2012-05-11 14:30:00,33.18,33.2,33.17,33.19,27800.0,26.0694,26.0851,26.0615,26.0772,27800.0
2012-05-11 14:35:00,33.19,33.19,33.18,33.19,6800.0,26.0772,26.0772,26.0694,26.0772,6800.0
2012-05-11 14:40:00,33.19,33.2,33.18,33.18,36300.0,26.0772,26.0851,26.0694,26.0694,36300.0
2012-05-11 14:45:00,33.19,33.2,33.17,33.17,42900.0,26.0772,26.0851,26.0615,26.0615,42900.0
2012-05-11 14:50:00,33.18,33.2,33.17,33.2,64800.0,26.0694,26.0851,26.0615,26.0851,64800.0
2012-05-11 14:55:00,33.2,33.2,33.18,33.19,78100.0,26.0851,26.0851,26.0694,26.0772,78100.0
2012-05-11 15:00:00,33.19,33.2,33.18,33.19,40100.0,26.0772,26.0851,26.0694,26.0772,40100.0
2012-05-11 15:05:00,33.18,33.19,33.11,33.13,54400.0,26.0694,26.0772,26.0144,26.0301,54400.0
2012-05-11 15:10:00,33.13,33.17,33.12,33.16,44100.0,26.0301,26.0615,26.0222,26.0537,44100.0
2012-05-11 15:15:00,33.16,33.17,33.15,33.16,30000.0,26.0537,26.0615,26.0458,26.0537,30000.0
2012-05-11 15:20:00,33.16,33.22,33.16,33.19,60800.0,26.0537,26.1008,26.0537,26.0772,60800.0
2012-05-11 15:25:00,33.2,33.2,33.17,33.19,43700.0,26.0851,26.0851,26.0615,26.0772,43700.0
2012-05-11 15:30:00,33.19,33.23,33.18,33.23,29000.0,26.0772,26.1087,26.0694,26.1087,29000.0
2012-05-11 15:35:00,33.23,33.26,33.23,33.26,25300.0,26.1087,26.1322,26.1087,26.1322,25300.0
2012-05-11 15:40:00,33.26,33.27,33.16,33.17,97800.0,26.1322,26.1401,26.0537,26.0615,97800.0
2012-05-11 15:45:00,33.16,33.19,33.14,33.18,116000.0,26.0537,26.0772,26.0379,26.0694,116000.0
2012-05-11 15:50:00,33.19,33.19,33.09,33.11,104100.0,26.0772,26.0772,25.9987,26.0144,104100.0
2012-05-11 15:55:00,33.11,33.14,33.03,33.03,529800.0,26.0144,26.0379,25.9515,25.9515,529800.0
2012-05-14 09:30:00,32.8,32.82,32.67,32.78,70800.0,25.7708,25.7865,25.6687,25.7551,70800.0
2012-05-14 09:35:00,32.77,32.79,32.67,32.68,21800.0,25.7472,25.7629,25.6687,25.6765,21800.0
2012-05-14 09:40:00,32.68,32.71,32.64,32.69,129900.0,25.6765,25.7001,25.6451,25.6844,129900.0
2012-05-14 09:45:00,32.68,32.7,32.65,32.66,212000.0,25.6765,25.6922,25.6529,25.6608,212000.0
2012-05-14 09:50:00,32.65,32.71,32.65,32.7,24100.0,25.6529,25.7001,25.6529,25.6922,24100.0
2012-05-14 09:55:00,32.7,32.77,32.69,32.73,26600.0,25.6922,25.7472,25.6844,25.7158,26600.0
2012-05-14 10:00:00,32.73,32.75,32.72,32.72,22400.0,25.7158,25.7315,25.7079,25.7079,22400.0
2012-05-14 10:05:00,32.72,32.72,32.67,32.68,48600.0,25.7079,25.7079,25.6687,25.6765,48600.0
2012-05-14 10:10:00,32.68,32.71,32.65,32.67,39800.0,25.6765,25.7001,25.6529,25.6687,39800.0
2012-05-14 10:15:00,32.68,32.7,32.66,32.66,19900.0,25.6765,25.6922,25.6608,25.6608,19900.0
2012-05-14 10:20:00,32.66,32.68,32.65,32.68,22400.0,25.6608,25.6765,25.6529,25.6765,22400.0
2012-05-14 10:25:00,32.67,32.68,32.59,32.6,31400.0,25.6687,25.6765,25.6058,25.6137,31400.0
2012-05-14 10:30:00,32.61,32.67,32.59,32.67,27400.0,25.6215,25.6687,25.6058,25.6687,27400.0
2012-05-14 10:35:00,32.66,32.71,32.66,32.71,11500.0,25.6608,25.7001,25.6608,25.7001,11500.0
2012-05-14 10:40:00,32.7,32.72,32.69,32.72,46200.0,25.6922,25.7079,25.6844,25.7079,46200.0
2012-05-14 10:45:00,32.73,32.73,32.68,32.69,15900.0,25.7158,25.7158,25.6765,25.6844,15900.0
2012-05-14 10:50:00,32.69,32.75,32.69,32.73,29000.0,25.6844,25.7315,25.6844,25.7158,29000.0
2012-05-14 10:55:00,32.73,32.74,32.7,32.72,77800.0,25.7158,25.7237,25.6922,25.7079,77800.0
2012-05-14 11:00:00,32.72,32.73,32.7,32.73,44300.0,25.7079,25.7158,25.6922,25.7158,44300.0
2012-05-14 11:05:00,32.73,32.73,32.68,32.69,34000.0,25.7158,25.7158,25.6765,25.6844,34000.0
2012-05-14 11:10:00,32.69,32.69,32.67,32.68,7300.0,25.6844,25.6844,25.6687,25.6765,7300.0
2012-05-14 11:15:00,32.68,32.7,32.67,32.69,15300.0,25.6765,25.6922,25.6687,25.6844,15300.0
2012-05-14 11:20:00,32.7,32.74,32.68,32.73,42200.0,25.6922,25.7237,25.6765,25.7158,42200.0
2012-05-14 11:25:00,32.73,32.77,32.73,32.74,75700.0,25.7158,25.7472,25.7158,25.7237,75700.0
2012-05-14 11:30:00,32.74,32.75,32.74,32.75,10100.0,25.7237,25.7315,25.7237,25.7315,10100.0
2012-05-14 11:35:00,32.75,32.75,32.65,32.66,43100.0,25.7315,25.7315,25.6529,25.6608,43100.0
2012-05-14 11:40:00,32.65,32.66,32.63,32.63,20600.0,25.6529,25.6608,25.6372,25.6372,20600.0
2012-05-14 11:45:00,32.63,32.64,32.63,32.63,21100.0,25.6372,25.6451,25.6372,25.6372,21100.0
2012-05-14 11:50:00,32.64,32.64,32.61,32.62,60600.0,25.6451,25.6451,25.6215,25.6294,60600.0
2012-05-14 11:55:00,32.63,32.63,32.61,32.61,18400.0,25.6372,25.6372,25.6215,25.6215,18400.0
2012-05-14 12:00:00,32.62,32.62,32.61,32.62,19600.0,25.6294,25.6294,25.6215,25.6294,19600.0
2012-05-14 12:05:00,32.62,32.63,32.61,32.62,23500.0,25.6294,25.6372,25.6215,25.6294,23500.0
2012-05-14 12:10:00,32.63,32.67,32.63,32.66,18200.0,25.6372,25.6687,25.6372,25.6608,18200.0
2012-05-14 12:15:00,32.67,32.68,32.66,32.68,20600.0,25.6687,25.6765,25.6608,25.6765,20600.0
2012-05-14 12:20:00,32.68,32.7,32.68,32.7,19600.0,25.6765,25.6922,25.6765,25.6922,19600.0
2012-05-14 12:25:00,32.7,32.7,32.69,32.7,8900.0,25.6922,25.6922,25.6844,25.6922,8900.0
2012-05-14 12:30:00,32.7,32.71,32.69,32.71,75500.0,25.6922,25.7001,25.6844,25.7001,75500.0
2012-05-14 12:35:00,32.7,32.73,32.7,32.73,61600.0,25.6922,25.7158,25.6922,25.7158,61600.0
2012-05-14 12:40:00,32.73,32.73,32.72,32.73,14900.0,25.7158,25.7158,25.7079,25.7158,14900.0
2012-05-14 12:45:00,32.72,32.73,32.72,32.72,31800.0,25.7079,25.7158,25.7079,25.7079,31800.0
2012-05-14 12:50:00,32.73,32.73,32.72,32.73,12700.0,25.7158,25.7158,25.7079,25.7158,12700.0
2012-05-14 12:55:00,32.72,32.73,32.71,32.72,26200.0,25.7079,25.7158,25.7001,25.7079,26200.0
2012-05-14 13:00:00,32.72,32.72,32.71,32.72,18100.0,25.7079,25.7079,25.7001,25.7079,18100.0
2012-05-14 13:05:00,32.72,32.72,32.7,32.7,26400.0,25.7079,25.7079,25.6922,25.6922,26400.0
2012-05-14 13:10:00,32.7,32.7,32.68,32.68,37800.0,25.6922,25.6922,25.6765,25.6765,37800.0
2012-05-14 13:15:00,32.68,32.7,32.67,32.7,34600.0,25.6765,25.6922,25.6687,25.6922,34600.0
2012-05-14 13:20:00,32.7,32.7,32.68,32.7,10100.0,25.6922,25.6922,25.6765,25.6922,10100.0
2012-05-14 13:25:00,32.7,32.7,32.69,32.7,8500.0,25.6922,25.6922,25.6844,25.6922,8500.0
2012-05-14 13:30:00,32.7,32.73,32.7,32.73,126200.0,25.6922,25.7158,25.6922,25.7158,126200.0
2012-05-14 13:35:00,32.73,32.73,32.71,32.71,35000.0,25.7158,25.7158,25.7001,25.7001,35000.0
2012-05-14 13:40:00,32.71,32.72,32.71,32.72,14100.0,25.7001,25.7079,25.7001,25.7079,14100.0
2012-05-14 13:45:00,32.72,32.72,32.71,32.72,27200.0,25.7079,25.7079,25.7001,25.7079,27200.0
2012-05-14 13:50:00,32.72,32.74,32.71,32.73,20900.0,25.7079,25.7237,25.7001,25.7158,20900.0
2012-05-14 13:55:00,32.73,32.75,32.73,32.73,30200.0,25.7158,25.7315,25.7158,25.7158,30200.0
2012-05-14 14:00:00,32.73,32.73,32.72,32.73,13000.0,25.7158,25.7158,25.7079,25.7158,13000.0
2012-05-14 14:05:00,32.72,32.73,32.72,32.73,9400.0,25.7079,25.7158,25.7079,25.7158,9400.0
2012-05-14 14:10:00,32.73,32.73,32.72,32.73,10600.0,25.7158,25.7158,25.7079,25.7158,10600.0
2012-05-14 14:15:00,32.73,32.74,32.72,32.72,35300.0,25.7158,25.7237,25.7079,25.7079,35300.0
2012-05-14 14:20:00,32.72,32.72,32.71,32.71,9400.0,25.7079,25.7079,25.7001,25.7001,9400.0
2012-05-14 14:25:00,32.72,32.76,32.71,32.76,49100.0,25.7079,25.7394,25.7001,25.7394,49100.0
2012-05-14 14:30:00,32.76,32.76,32.75,32.76,19300.0,25.7394,25.7394,25.7315,25.7394,19300.0
2012-05-14 14:35:00,32.76,32.76,32.67,32.69,99900.0,25.7394,25.7394,25.6687,25.6844,99900.0
2012-05-14 14:40:00,32.69,32.69,32.68,32.69,7400.0,25.6844,25.6844,25.6765,25.6844,7400.0
2012-05-14 14:45:00,32.69,32.69,32.62,32.62,43100.0,25.6844,25.6844,25.6294,25.6294,43100.0
2012-05-14 14:50:00,32.62,32.64,32.6,32.6,40400.0,25.6294,25.6451,25.6137,25.6137,40400.0
2012-05-14 14:55:00,32.61,32.61,32.55,32.56,34000.0,25.6215,25.6215,25.5744,25.5822,34000.0
2012-05-14 15:00:00,32.56,32.57,32.55,32.57,32900.0,25.5822,25.5901,25.5744,25.5901,32900.0
2012-05-14 15:05:00,32.57,32.58,32.57,32.58,41500.0,25.5901,25.5979,25.5901,25.5979,41500.0
2012-05-14 15:10:00,32.58,32.6,32.58,32.6,32100.0,25.5979,25.6137,25.5979,25.6137,32100.0
2012-05-14 15:15:00,32.6,32.6,32.57,32.58,59100.0,25.6137,25.6137,25.5901,25.5979,59100.0
2012-05-14 15:20:00,32.59,32.61,32.58,32.61,37900.0,25.6058,25.6215,25.5979,25.6215,37900.0
2012-05-14 15:25:00,32.61,32.61,32.58,32.59,45300.0,25.6215,25.6215,25.5979,25.6058,45300.0
2012-05-14 15:30:00,32.59,32.6,32.58,32.6,48900.0,25.6058,25.6137,25.5979,25.6137,48900.0
2012-05-14 15:35:00,32.59,32.6,32.58,32.59,43300.0,25.6058,25.6137,25.5979,25.6058,43300.0
2012-05-14 15:40:00,32.58,32.58,32.53,32.54,82000.0,25.5979,25.5979,25.5587,25.5665,82000.0
2012-05-14 15:45:00,32.55,32.55,32.54,32.55,59000.0,25.5744,25.5744,25.5665,25.5744,59000.0
2012-05-14 15:50:00,32.55,32.55,32.54,32.55,128800.0,25.5744,25.5744,25.5665,25.5744,128800.0
2012-05-14 15:55:00,32.54,32.55,32.49,32.51,287500.0,25.5665,25.5744,25.5272,25.5429,287500.0
2012-05-15 09:30:00,32.5,32.59,32.44,32.57,72400.0,25.5351,25.6058,25.488,25.5901,72400.0
2012-05-15 09:35:00,32.56,32.68,32.56,32.57,52100.0,25.5822,25.6765,25.5822,25.5901,52100.0
2012-05-15 09:40:00,32.55,32.69,32.55,32.61,51500.0,25.5744,25.6844,25.5744,25.6215,51500.0
2012-05-15 09:45:00,32.61,32.65,32.6,32.62,121100.0,25.6215,25.6529,25.6137,25.6294,121100.0
2012-05-15 09:50:00,32.61,32.64,32.6,32.63,69100.0,25.6215,25.6451,25.6137,25.6372,69100.0
2012-05-15 09:55:00,32.63,32.66,32.62,32.66,28000.0,25.6372,25.6608,25.6294,25.6608,28000.0
2012-05-15 10:00:00,32.67,32.73,32.62,32.63,28400.0,25.6687,25.7158,25.6294,25.6372,28400.0
2012-05-15 10:05:00,32.64,32.74,32.62,32.73,23600.0,25.6451,25.7237,25.6294,25.7158,23600.0
2012-05-15 10:10:00,32.72,32.77,32.69,32.76,47200.0,25.7079,25.7472,25.6844,25.7394,47200.0
2012-05-15 10:15:00,32.76,32.76,32.7,32.72,49500.0,25.7394,25.7394,25.6922,25.7079,49500.0
2012-05-15 10:20:00,32.73,32.78,32.72,32.76,32600.0,25.7158,25.7551,25.7079,25.7394,32600.0
2012-05-15 10:25:00,32.77,32.81,32.77,32.79,55300.0,25.7472,25.7787,25.7472,25.7629,55300.0
2012-05-15 10:30:00,32.79,32.81,32.78,32.79,52200.0,25.7629,25.7787,25.7551,25.7629,52200.0
2012-05-15 10:35:00,32.79,32.79,32.72,32.74,40000.0,25.7629,25.7629,25.7079,25.7237,40000.0
2012-05-15 10:40:00,32.73,32.79,32.73,32.74,55100.0,25.7158,25.7629,25.7158,25.7237,55100.0
2012-05-15 10:45:00,32.75,32.8,32.73,32.8,33600.0,25.7315,25.7708,25.7158,25.7708,33600.0
2012-05-15 10:50:00,32.8,32.8,32.72,32.73,21600.0,25.7708,25.7708,25.7079,25.7158,21600.0
2012-05-15 10:55:00,32.73,32.78,32.73,32.77,11600.0,25.7158,25.7551,25.7158,25.7472,11600.0
2012-05-15 11:00:00,32.77,32.77,32.73,32.73,28600.0,25.7472,25.7472,25.7158,25.7158,28600.0
2012-05-15 11:05:00,32.72,32.72,32.68,32.7,13200.0,25.7079,25.7079,25.6765,25.6922,13200.0
2012-05-15 11:10:00,32.69,32.69,32.65,32.69,46800.0,25.6844,25.6844,25.6529,25.6844,46800.0
2012-05-15 11:15:00,32.7,32.7,32.68,32.7,8400.0,25.6922,25.6922,25.6765,25.6922,8400.0
2012-05-15 11:20:00,32.69,32.7,32.68,32.69,8800.0,25.6844,25.6922,25.6765,25.6844,8800.0
2012-05-15 11:25:00,32.68,32.69,32.66,32.69,37000.0,25.6765,25.6844,25.6608,25.6844,37000.0
2012-05-15 11:30:00,32.69,32.73,32.69,32.73,23400.0,25.6844,25.7158,25.6844,25.7158,23400.0
2012-05-15 11:35:00,32.73,32.81,32.72,32.8,20500.0,25.7158,25.7787,25.7079,25.7708,20500.0
2012-05-15 11:40:00,32.8,32.85,32.8,32.84,18800.0,25.7708,25.8101,25.7708,25.8022,18800.0
2012-05-15 11:45:00,32.83,32.9,32.83,32.9,20700.0,25.7944,25.8494,25.7944,25.8494,20700.0
2012-05-15 11:50:00,32.89,32.9,32.85,32.87,18400.0,25.8415,25.8494,25.8101,25.8258,18400.0
2012-05-15 11:55:00,32.88,32.89,32.85,32.85,9100.0,25.8337,25.8415,25.8101,25.8101,9100.0
2012-05-15 12:00:00,32.85,32.86,32.85,32.86,7500.0,25.8101,25.8179,25.8101,25.8179,7500.0
2012-05-15 12:05:00,32.86,32.9,32.85,32.9,10100.0,25.8179,25.8494,25.8101,25.8494,10100.0
2012-05-15 12:10:00,32.9,32.9,32.88,32.89,7900.0,25.8494,25.8494,25.8337,25.8415,7900.0
2012-05-15 12:15:00,32.89,32.89,32.86,32.86,9400.0,25.8415,25.8415,25.8179,25.8179,9400.0
2012-05-15 12:20:00,32.87,32.87,32.84,32.85,22200.0,25.8258,25.8258,25.8022,25.8101,22200.0
2012-05-15 12:25:00,32.85,32.86,32.83,32.84,11500.0,25.8101,25.8179,25.7944,25.8022,11500.0
2012-05-15 12:30:00,32.85,32.87,32.83,32.84,24400.0,25.8101,25.8258,25.7944,25.8022,24400.0
2012-05-15 12:35:00,32.83,32.86,32.83,32.83,8100.0,25.7944,25.8179,25.7944,25.7944,8100.0
2012-05-15 12:40:00,32.84,32.84,32.82,32.83,6900.0,25.8022,25.8022,25.7865,25.7944,6900.0
2012-05-15 12:45:00,32.83,32.83,32.78,32.78,14700.0,25.7944,25.7944,25.7551,25.7551,14700.0
2012-05-15 12:50:00,32.78,32.78,32.73,32.73,13400.0,25.7551,25.7551,25.7158,25.7158,13400.0
2012-05-15 12:55:00,32.73,32.74,32.72,32.72,10500.0,25.7158,25.7237,25.7079,25.7079,10500.0
2012-05-15 13:00:00,32.72,32.78,32.72,32.77,26600.0,25.7079,25.7551,25.7079,25.7472,26600.0
2012-05-15 13:05:00,32.78,32.79,32.78,32.79,5600.0,25.7551,25.7629,25.7551,25.7629,5600.0
2012-05-15 13:10:00,32.79,32.79,32.78,32.79,10400.0,25.7629,25.7629,25.7551,25.7629,10400.0
2012-05-15 13:15:00,32.79,32.79,32.78,32.78,23600.0,25.7629,25.7629,25.7551,25.7551,23600.0
2012-05-15 13:20:00,32.78,32.79,32.76,32.77,13800.0,25.7551,25.7629,25.7394,25.7472,13800.0
2012-05-15 13:25:00,32.78,32.78,32.76,32.78,5000.0,25.7551,25.7551,25.7394,25.7551,5000.0
2012-05-15 13:30:00,32.77,32.77,32.72,32.72,12900.0,25.7472,25.7472,25.7079,25.7079,12900.0
2012-05-15 13:35:00,32.73,32.73,32.71,32.72,4100.0,25.7158,25.7158,25.7001,25.7079,4100.0
2012-05-15 13:40:00,32.72,32.73,32.7,32.7,13400.0,25.7079,25.7158,25.6922,25.6922,13400.0
2012-05-15 13:45:00,32.7,32.7,32.65,32.67,19100.0,25.6922,25.6922,25.6529,25.6687,19100.0
2012-05-15 13:50:00,32.66,32.67,32.65,32.66,23200.0,25.6608,25.6687,25.6529,25.6608,23200.0
2012-05-15 13:55:00,32.65,32.66,32.6,32.63,21800.0,25.6529,25.6608,25.6137,25.6372,21800.0
2012-05-15 14:00:00,32.63,32.68,32.63,32.66,23300.0,25.6372,25.6765,25.6372,25.6608,23300.0
2012-05-15 14:05:00,32.66,32.67,32.63,32.64,19200.0,25.6608,25.6687,25.6372,25.6451,19200.0
2012-05-15 14:10:00,32.65,32.69,32.64,32.69,21400.0,25.6529,25.6844,25.6451,25.6844,21400.0
2012-05-15 14:15:00,32.69,32.69,32.67,32.69,16600.0,25.6844,25.6844,25.6687,25.6844,16600.0
2012-05-15 14:20:00,32.68,32.72,32.68,32.72,9500.0,25.6765,25.7079,25.6765,25.7079,9500.0
2012-05-15 14:25:00,32.72,32.72,32.67,32.68,17800.0,25.7079,25.7079,25.6687,25.6765,17800.0
2012-05-15 14:30:00,32.67,32.7,32.67,32.7,8200.0,25.6687,25.6922,25.6687,25.6922,8200.0
2012-05-15 14:35:00,32.69,32.7,32.64,32.64,20300.0,25.6844,25.6922,25.6451,25.6451,20300.0
2012-05-15 14:40:00,32.64,32.65,32.61,32.64,13700.0,25.6451,25.6529,25.6215,25.6451,13700.0
2012-05-15 14:45:00,32.63,32.68,32.63,32.67,20400.0,25.6372,25.6765,25.6372,25.6687,20400.0
2012-05-15 14:50:00,32.67,32.67,32.62,32.63,26700.0,25.6687,25.6687,25.6294,25.6372,26700.0
2012-05-15 14:55:00,32.63,32.63,32.61,32.61,12700.0,25.6372,25.6372,25.6215,25.6215,12700.0
2012-05-15 15:00:00,32.61,32.61,32.54,32.55,29900.0,25.6215,25.6215,25.5665,25.5744,29900.0
2012-05-15 15:05:00,32.55,32.56,32.52,32.55,19000.0,25.5744,25.5822,25.5508,25.5744,19000.0
2012-05-15 15:10:00,32.54,32.55,32.48,32.51,39700.0,25.5665,25.5744,25.5194,25.5429,39700.0
2012-05-15 15:15:00,32.5,32.55,32.48,32.52,44600.0,25.5351,25.5744,25.5194,25.5508,44600.0
2012-05-15 15:20:00,32.53,32.54,32.52,32.54,13900.0,25.5587,25.5665,25.5508,25.5665,13900.0
2012-05-15 15:25:00,32.54,32.54,32.51,32.51,33100.0,25.5665,25.5665,25.5429,25.5429,33100.0
2012-05-15 15:30:00,32.51,32.57,32.51,32.57,22800.0,25.5429,25.5901,25.5429,25.5901,22800.0
2012-05-15 15:35:00,32.56,32.59,32.54,32.56,21600.0,25.5822,25.6058,25.5665,25.5822,21600.0
2012-05-15 15:40:00,32.56,32.64,32.55,32.57,57700.0,25.5822,25.6451,25.5744,25.5901,57700.0
2012-05-15 15:45:00,32.57,32.62,32.54,32.55,65200.0,25.5901,25.6294,25.5665,25.5744,65200.0
2012-05-15 15:50:00,32.55,32.57,32.51,32.56,69200.0,25.5744,25.5901,25.5429,25.5822,69200.0
2012-05-15 15:55:00,32.56,32.6,32.55,32.58,162600.0,25.5822,25.6137,25.5744,25.5979,162600.0
2012-05-16 09:30:00,32.72,32.84,32.72,32.82,56700.0,25.7079,25.8022,25.7079,25.7865,56700.0
2012-05-16 09:35:00,32.82,32.83,32.71,32.75,26900.0,25.7865,25.7944,25.7001,25.7315,26900.0
2012-05-16 09:40:00,32.74,32.74,32.65,32.67,28600.0,25.7237,25.7237,25.6529,25.6687,28600.0
2012-05-16 09:45:00,32.68,32.8,32.68,32.79,41300.0,25.6765,25.7708,25.6765,25.7629,41300.0
2012-05-16 09:50:00,32.79,32.83,32.76,32.76,22900.0,25.7629,25.7944,25.7394,25.7394,22900.0
2012-05-16 09:55:00,32.76,32.8,32.75,32.75,23300.0,25.7394,25.7708,25.7315,25.7315,23300.0
2012-05-16 10:00:00,32.76,32.8,32.71,32.72,25500.0,25.7394,25.7708,25.7001,25.7079,25500.0
2012-05-16 10:05:00,32.72,32.76,32.72,32.76,14700.0,25.7079,25.7394,25.7079,25.7394,14700.0
2012-05-16 10:10:00,32.76,32.79,32.75,32.79,25900.0,25.7394,25.7629,25.7315,25.7629,25900.0
2012-05-16 10:15:00,32.78,32.8,32.78,32.8,15900.0,25.7551,25.7708,25.7551,25.7708,15900.0
2012-05-16 10:20:00,32.8,32.88,32.78,32.88,38900.0,25.7708,25.8337,25.7551,25.8337,38900.0
2012-05-16 10:25:00,32.88,32.88,32.81,32.82,34300.0,25.8337,25.8337,25.7787,25.7865,34300.0
2012-05-16 10:30:00,32.82,32.84,32.81,32.84,17200.0,25.7865,25.8022,25.7787,25.8022,17200.0
2012-05-16 10:35:00,32.84,32.85,32.78,32.78,15000.0,25.8022,25.8101,25.7551,25.7551,15000.0
2012-05-16 10:40:00,32.78,32.84,32.78,32.83,17000.0,25.7551,25.8022,25.7551,25.7944,17000.0
2012-05-16 10:45:00,32.83,32.83,32.8,32.8,12500.0,25.7944,25.7944,25.7708,25.7708,12500.0
2012-05-16 10:50:00,32.8,32.8,32.73,32.75,15200.0,25.7708,25.7708,25.7158,25.7315,15200.0
2012-05-16 10:55:00,32.75,32.75,32.73,32.74,21900.0,25.7315,25.7315,25.7158,25.7237,21900.0
2012-05-16 11:00:00,32.74,32.77,32.74,32.77,11300.0,25.7237,25.7472,25.7237,25.7472,11300.0
2012-05-16 11:05:00,32.76,32.77,32.61,32.65,59400.0,25.7394,25.7472,25.6215,25.6529,59400.0
2012-05-16 11:10:00,32.67,32.71,32.65,32.67,20900.0,25.6687,25.7001,25.6529,25.6687,20900.0
2012-05-16 11:15:00,32.68,32.71,32.64,32.65,22500.0,25.6765,25.7001,25.6451,25.6529,22500.0
2012-05-16 11:20:00,32.65,32.66,32.62,32.63,27700.0,25.6529,25.6608,25.6294,25.6372,27700.0
2012-05-16 11:25:00,32.64,32.68,32.64,32.64,19600.0,25.6451,25.6765,25.6451,25.6451,19600.0
2012-05-16 11:30:00,32.64,32.68,32.63,32.64,62100.0,25.6451,25.6765,25.6372,25.6451,62100.0
2012-05-16 11:35:00,32.63,32.67,32.61,32.65,22600.0,25.6372,25.6687,25.6215,25.6529,22600.0
2012-05-16 11:40:00,32.65,32.7,32.64,32.7,36700.0,25.6529,25.6922,25.6451,25.6922,36700.0
2012-05-16 11:45:00,32.69,32.75,32.69,32.75,8700.0,25.6844,25.7315,25.6844,25.7315,8700.0
2012-05-16 11:50:00,32.75,32.8,32.75,32.79,19000.0,25.7315,25.7708,25.7315,25.7629,19000.0
2012-05-16 11:55:00,32.8,32.83,32.78,32.81,46600.0,25.7708,25.7944,25.7551,25.7787,46600.0
2012-05-16 12:00:00,32.8,32.81,32.79,32.8,26500.0,25.7708,25.7787,25.7629,25.7708,26500.0
2012-05-16 12:05:00,32.8,32.81,32.76,32.78,26800.0,25.7708,25.7787,25.7394,25.7551,26800.0
2012-05-16 12:10:00,32.78,32.79,32.77,32.79,27000.0,25.7551,25.7629,25.7472,25.7629,27000.0
2012-05-16 12:15:00,32.79,32.79,32.77,32.77,15100.0,25.7629,25.7629,25.7472,25.7472,15100.0
2012-05-16 12:20:00,32.77,32.77,32.71,32.72,16200.0,25.7472,25.7472,25.7001,25.7079,16200.0
2012-05-16 12:25:00,32.72,32.72,32.69,32.71,25500.0,25.7079,25.7079,25.6844,25.7001,25500.0
2012-05-16 12:30:00,32.71,32.76,32.7,32.74,20900.0,25.7001,25.7394,25.6922,25.7237,20900.0
2012-05-16 12:35:00,32.74,32.74,32.7,32.71,10800.0,25.7237,25.7237,25.6922,25.7001,10800.0
2012-05-16 12:40:00,32.71,32.72,32.68,32.68,9100.0,25.7001,25.7079,25.6765,25.6765,9100.0
2012-05-16 12:45:00,32.68,32.73,32.68,32.69,37400.0,25.6765,25.7158,25.6765,25.6844,37400.0
2012-05-16 12:50:00,32.7,32.71,32.69,32.7,6400.0,25.6922,25.7001,25.6844,25.6922,6400.0
2012-05-16 12:55:00,32.7,32.7,32.67,32.68,18700.0,25.6922,25.6922,25.6687,25.6765,18700.0
2012-05-16 13:00:00,32.68,32.69,32.67,32.67,12000.0,25.6765,25.6844,25.6687,25.6687,12000.0
2012-05-16 13:05:00,32.66,32.67,32.66,32.67,9600.0,25.6608,25.6687,25.6608,25.6687,9600.0
2012-05-16 13:10:00,32.68,32.69,32.68,32.68,9000.0,25.6765,25.6844,25.6765,25.6765,9000.0
2012-05-16 13:15:00,32.68,32.69,32.66,32.66,23400.0,25.6765,25.6844,25.6608,25.6608,23400.0
2012-05-16 13:20:00,32.66,32.67,32.64,32.64,19300.0,25.6608,25.6687,25.6451,25.6451,19300.0
2012-05-16 13:25:00,32.64,32.64,32.6,32.63,30700.0,25.6451,25.6451,25.6137,25.6372,30700.0
2012-05-16 13:30:00,32.63,32.63,32.53,32.54,23800.0,25.6372,25.6372,25.5587,25.5665,23800.0
2012-05-16 13:35:00,32.54,32.54,32.52,32.53,25000.0,25.5665,25.5665,25.5508,25.5587,25000.0
2012-05-16 13:40:00,32.53,32.56,32.53,32.55,26400.0,25.5587,25.5822,25.5587,25.5744,26400.0
2012-05-16 13:45:00,32.55,32.57,32.54,32.54,31100.0,25.5744,25.5901,25.5665,25.5665,31100.0
2012-05-16 13:50:00,32.54,32.54,32.52,32.52,16600.0,25.5665,25.5665,25.5508,25.5508,16600.0
2012-05-16 13:55:00,32.52,32.57,32.52,32.55,21500.0,25.5508,25.5901,25.5508,25.5744,21500.0
2012-05-16 14:00:00,32.56,32.64,32.52,32.52,49300.0,25.5822,25.6451,25.5508,25.5508,49300.0
2012-05-16 14:05:00,32.51,32.55,32.49,32.53,21500.0,25.5429,25.5744,25.5272,25.5587,21500.0
2012-05-16 14:10:00,32.52,32.52,32.47,32.48,20800.0,25.5508,25.5508,25.5115,25.5194,20800.0
2012-05-16 14:15:00,32.47,32.5,32.47,32.5,18900.0,25.5115,25.5351,25.5115,25.5351,18900.0
2012-05-16 14:20:00,32.51,32.53,32.47,32.47,18500.0,25.5429,25.5587,25.5115,25.5115,18500.0
2012-05-16 14:25:00,32.47,32.48,32.44,32.47,25600.0,25.5115,25.5194,25.488,25.5115,25600.0
2012-05-16 14:30:00,32.48,32.5,32.45,32.45,47500.0,25.5194,25.5351,25.4958,25.4958,47500.0
2012-05-16 14:35:00,32.45,32.47,32.45,32.45,14300.0,25.4958,25.5115,25.4958,25.4958,14300.0
2012-05-16 14:40:00,32.45,32.49,32.44,32.48,34100.0,25.4958,25.5272,25.488,25.5194,34100.0
2012-05-16 14:45:00,32.48,32.55,32.48,32.53,42700.0,25.5194,25.5744,25.5194,25.5587,42700.0
2012-05-16 14:50:00,32.53,32.54,32.49,32.5,25000.0,25.5587,25.5665,25.5272,25.5351,25000.0
2012-05-16 14:55:00,32.5,32.55,32.5,32.51,34600.0,25.5351,25.5744,25.5351,25.5429,34600.0
2012-05-16 15:00:00,32.51,32.52,32.47,32.49,47700.0,25.5429,25.5508,25.5115,25.5272,47700.0
2012-05-16 15:05:00,32.49,32.51,32.49,32.49,19800.0,25.5272,25.5429,25.5272,25.5272,19800.0
2012-05-16 15:10:00,32.49,32.49,32.46,32.46,39200.0,25.5272,25.5272,25.5037,25.5037,39200.0
2012-05-16 15:15:00,32.46,32.48,32.46,32.46,25800.0,25.5037,25.5194,25.5037,25.5037,25800.0
2012-05-16 15:20:00,32.46,32.46,32.43,32.43,24300.0,25.5037,25.5037,25.4801,25.4801,24300.0
2012-05-16 15:25:00,32.43,32.44,32.42,32.42,35500.0,25.4801,25.488,25.4722,25.4722,35500.0
2012-05-16 15:30:00,32.42,32.45,32.41,32.45,38600.0,25.4722,25.4958,25.4644,25.4958,38600.0
2012-05-16 15:35:00,32.44,32.47,32.42,32.42,38900.0,25.488,25.5115,25.4722,25.4722,38900.0
2012-05-16 15:40:00,32.42,32.44,32.41,32.43,37500.0,25.4722,25.488,25.4644,25.4801,37500.0
2012-05-16 15:45:00,32.43,32.46,32.42,32.43,50600.0,25.4801,25.5037,25.4722,25.4801,50600.0
2012-05-16 15:50:00,32.43,32.43,32.37,32.4,57800.0,25.4801,25.4801,25.433,25.4565,57800.0
2012-05-16 15:55:00,32.4,32.43,32.34,32.35,157600.0,25.4565,25.4801,25.4094,25.4172,157600.0
2012-05-17 09:30:00,32.31,32.48,32.26,32.27,29300.0,25.3858,25.5194,25.3465,25.3544,29300.0
2012-05-17 09:35:00,32.24,32.28,32.21,32.25,7800.0,25.3308,25.3622,25.3072,25.3387,7800.0
2012-05-17 09:40:00,32.24,32.26,32.22,32.23,12900.0,25.3308,25.3465,25.3151,25.323,12900.0
2012-05-17 09:45:00,32.24,32.24,32.21,32.22,16200.0,25.3308,25.3308,25.3072,25.3151,16200.0
2012-05-17 09:50:00,32.22,32.23,32.2,32.2,34700.0,25.3151,25.323,25.2994,25.2994,34700.0
2012-05-17 09:55:00,32.21,32.24,32.19,32.24,36600.0,25.3072,25.3308,25.2915,25.3308,36600.0
2012-05-17 10:00:00,32.24,32.24,32.12,32.16,48600.0,25.3308,25.3308,25.2365,25.268,48600.0
2012-05-17 10:05:00,32.16,32.24,32.15,32.24,62600.0,25.268,25.3308,25.2601,25.3308,62600.0
2012-05-17 10:10:00,32.24,32.25,32.22,32.24,24400.0,25.3308,25.3387,25.3151,25.3308,24400.0
2012-05-17 10:15:00,32.24,32.33,32.24,32.27,29600.0,25.3308,25.4015,25.3308,25.3544,29600.0
2012-05-17 10:20:00,32.27,32.3,32.26,32.3,13000.0,25.3544,25.378,25.3465,25.378,13000.0
2012-05-17 10:25:00,32.29,32.33,32.28,32.29,19800.0,25.3701,25.4015,25.3622,25.3701,19800.0
2012-05-17 10:30:00,32.29,32.3,32.24,32.3,20600.0,25.3701,25.378,25.3308,25.378,20600.0
2012-05-17 10:35:00,32.3,32.34,32.28,32.34,17800.0,25.378,25.4094,25.3622,25.4094,17800.0
2012-05-17 10:40:00,32.33,32.34,32.23,32.24,11700.0,25.4015,25.4094,25.323,25.3308,11700.0
2012-05-17 10:45:00,32.23,32.27,32.18,32.18,57800.0,25.323,25.3544,25.2837,25.2837,57800.0
2012-05-17 10:50:00,32.19,32.28,32.17,32.26,13500.0,25.2915,25.3622,25.2758,25.3465,13500.0
2012-05-17 10:55:00,32.26,32.26,32.21,32.26,11200.0,25.3465,25.3465,25.3072,25.3465,11200.0
2012-05-17 11:00:00,32.26,32.26,32.22,32.23,23700.0,25.3465,25.3465,25.3151,25.323,23700.0
2012-05-17 11:05:00,32.23,32.26,32.21,32.24,17900.0,25.323,25.3465,25.3072,25.3308,17900.0
2012-05-17 11:10:00,32.23,32.24,32.2,32.23,13400.0,25.323,25.3308,25.2994,25.323,13400.0
2012-05-17 11:15:00,32.23,32.27,32.19,32.26,52300.0,25.323,25.3544,25.2915,25.3465,52300.0
2012-05-17 11:20:00,32.25,32.25,32.2,32.22,27800.0,25.3387,25.3387,25.2994,25.3151,27800.0
2012-05-17 11:25:00,32.21,32.25,32.2,32.23,17000.0,25.3072,25.3387,25.2994,25.323,17000.0
2012-05-17 11:30:00,32.22,32.23,32.2,32.21,26300.0,25.3151,25.323,25.2994,25.3072,26300.0
2012-05-17 11:35:00,32.2,32.2,32.15,32.2,24100.0,25.2994,25.2994,25.2601,25.2994,24100.0
2012-05-17 11:40:00,32.2,32.21,32.15,32.21,23600.0,25.2994,25.3072,25.2601,25.3072,23600.0
2012-05-17 11:45:00,32.21,32.21,32.17,32.17,7600.0,25.3072,25.3072,25.2758,25.2758,7600.0
2012-05-17 11:50:00,32.17,32.18,32.13,32.17,11400.0,25.2758,25.2837,25.2444,25.2758,11400.0
2012-05-17 11:55:00,32.17,32.18,32.14,32.17,15900.0,25.2758,25.2837,25.2522,25.2758,15900.0
2012-05-17 12:00:00,32.17,32.17,32.13,32.14,29800.0,25.2758,25.2758,25.2444,25.2522,29800.0
2012-05-17 12:05:00,32.13,32.13,32.07,32.09,47500.0,25.2444,25.2444,25.1972,25.213,47500.0
2012-05-17 12:10:00,32.09,32.09,32.04,32.07,17500.0,25.213,25.213,25.1737,25.1972,17500.0
2012-05-17 12:15:00,32.08,32.14,32.06,32.14,28800.0,25.2051,25.2522,25.1894,25.2522,28800.0
2012-05-17 12:20:00,32.14,32.22,32.11,32.22,26500.0,25.2522,25.3151,25.2287,25.3151,26500.0
2012-05-17 12:25:00,32.21,32.23,32.19,32.21,11600.0,25.3072,25.323,25.2915,25.3072,11600.0
2012-05-17 12:30:00,32.2,32.2,32.13,32.14,21800.0,25.2994,25.2994,25.2444,25.2522,21800.0
2012-05-17 12:35:00,32.15,32.16,32.15,32.15,12700.0,25.2601,25.268,25.2601,25.2601,12700.0
2012-05-17 12:40:00,32.14,32.18,32.14,32.16,36500.0,25.2522,25.2837,25.2522,25.268,36500.0
2012-05-17 12:45:00,32.17,32.18,32.16,32.17,21100.0,25.2758,25.2837,25.268,25.2758,21100.0
2012-05-17 12:50:00,32.16,32.2,32.16,32.17,21700.0,25.268,25.2994,25.268,25.2758,21700.0
2012-05-17 12:55:00,32.17,32.22,32.16,32.18,40100.0,25.2758,25.3151,25.268,25.2837,40100.0
2012-05-17 13:00:00,32.17,32.19,32.16,32.16,10600.0,25.2758,25.2915,25.268,25.268,10600.0
2012-05-17 13:05:00,32.17,32.2,32.17,32.18,24700.0,25.2758,25.2994,25.2758,25.2837,24700.0
2012-05-17 13:10:00,32.19,32.22,32.18,32.2,24000.0,25.2915,25.3151,25.2837,25.2994,24000.0
2012-05-17 13:15:00,32.19,32.22,32.19,32.21,68600.0,25.2915,25.3151,25.2915,25.3072,68600.0
2012-05-17 13:20:00,32.2,32.21,32.17,32.18,17400.0,25.2994,25.3072,25.2758,25.2837,17400.0
2012-05-17 13:25:00,32.18,32.19,32.14,32.14,11600.0,25.2837,25.2915,25.2522,25.2522,11600.0
2012-05-17 13:30:00,32.14,32.14,32.05,32.06,46000.0,25.2522,25.2522,25.1815,25.1894,46000.0
2012-05-17 13:35:00,32.05,32.08,32.05,32.07,18000.0,25.1815,25.2051,25.1815,25.1972,18000.0
2012-05-17 13:40:00,32.07,32.08,32.06,32.08,14300.0,25.1972,25.2051,25.1894,25.2051,14300.0
2012-05-17 13:45:00,32.08,32.11,32.07,32.08,32200.0,25.2051,25.2287,25.1972,25.2051,32200.0
2012-05-17 13:50:00,32.08,32.12,32.08,32.11,26000.0,25.2051,25.2365,25.2051,25.2287,26000.0
2012-05-17 13:55:00,32.11,32.14,32.11,32.12,12300.0,25.2287,25.2522,25.2287,25.2365,12300.0
2012-05-17 14:00:00,32.12,32.12,32.08,32.09,14800.0,25.2365,25.2365,25.2051,25.213,14800.0
2012-05-17 14:05:00,32.09,32.11,32.09,32.11,10700.0,25.213,25.2287,25.213,25.2287,10700.0
2012-05-17 14:10:00,32.11,32.14,32.1,32.1,14500.0,25.2287,25.2522,25.2208,25.2208,14500.0
2012-05-17 14:15:00,32.1,32.1,32.09,32.1,30400.0,25.2208,25.2208,25.213,25.2208,30400.0
2012-05-17 14:20:00,32.11,32.17,32.1,32.14,20700.0,25.2287,25.2758,25.2208,25.2522,20700.0
2012-05-17 14:25:00,32.14,32.15,32.11,32.12,18900.0,25.2522,25.2601,25.2287,25.2365,18900.0
2012-05-17 14:30:00,32.11,32.13,32.11,32.11,13900.0,25.2287,25.2444,25.2287,25.2287,13900.0
2012-05-17 14:35:00,32.11,32.11,32.06,32.06,11300.0,25.2287,25.2287,25.1894,25.1894,11300.0
2012-05-17 14:40:00,32.07,32.09,32.05,32.08,20900.0,25.1972,25.213,25.1815,25.2051,20900.0
2012-05-17 14:45:00,32.08,32.1,32.05,32.07,17300.0,25.2051,25.2208,25.1815,25.1972,17300.0
2012-05-17 14:50:00,32.07,32.1,32.06,32.07,26100.0,25.1972,25.2208,25.1894,25.1972,26100.0
2012-05-17 14:55:00,32.07,32.11,32.07,32.11,25300.0,25.1972,25.2287,25.1972,25.2287,25300.0
2012-05-17 15:00:00,32.1,32.12,32.08,32.1,17100.0,25.2208,25.2365,25.2051,25.2208,17100.0
2012-05-17 15:05:00,32.1,32.1,32.03,32.04,46400.0,25.2208,25.2208,25.1658,25.1737,46400.0
2012-05-17 15:10:00,32.04,32.1,32.03,32.08,17600.0,25.1737,25.2208,25.1658,25.2051,17600.0
2012-05-17 15:15:00,32.08,32.12,32.08,32.11,56600.0,25.2051,25.2365,25.2051,25.2287,56600.0
2012-05-17 15:20:00,32.11,32.12,32.09,32.11,29100.0,25.2287,25.2365,25.213,25.2287,29100.0
2012-05-17 15:25:00,32.1,32.14,32.08,32.14,56400.0,25.2208,25.2522,25.2051,25.2522,56400.0
2012-05-17 15:30:00,32.13,32.14,32.09,32.11,66700.0,25.2444,25.2522,25.213,25.2287,66700.0
2012-05-17 15:35:00,32.1,32.11,32.04,32.05,44500.0,25.2208,25.2287,25.1737,25.1815,44500.0
2012-05-17 15:40:00,32.05,32.05,32.01,32.03,46900.0,25.1815,25.1815,25.1501,25.1658,46900.0
2012-05-17 15:45:00,32.02,32.03,32.01,32.03,27800.0,25.158,25.1658,25.1501,25.1658,27800.0
2012-05-17 15:50:00,32.02,32.05,32.02,32.03,51700.0,25.158,25.1815,25.158,25.1658,51700.0
2012-05-17 15:55:00,32.03,32.04,31.96,31.97,135300.0,25.1658,25.1737,25.1108,25.1187,135300.0
2012-05-18 09:30:00,32.02,32.08,31.99,32.03,436400.0,25.158,25.2051,25.1344,25.1658,436400.0
2012-05-18 09:35:00,32.04,32.14,32.04,32.13,28400.0,25.1737,25.2522,25.1737,25.2444,28400.0
2012-05-18 09:40:00,32.12,32.16,32.1,32.14,22400.0,25.2365,25.268,25.2208,25.2522,22400.0
2012-05-18 09:45:00,32.13,32.15,32.07,32.11,22800.0,25.2444,25.2601,25.1972,25.2287,22800.0
2012-05-18 09:50:00,32.1,32.16,32.09,32.15,49500.0,25.2208,25.268,25.213,25.2601,49500.0
2012-05-18 09:55:00,32.15,32.15,32.08,32.08,10900.0,25.2601,25.2601,25.2051,25.2051,10900.0
2012-05-18 10:00:00,32.08,32.1,32.05,32.1,35500.0,25.2051,25.2208,25.1815,25.2208,35500.0
2012-05-18 10:05:00,32.09,32.1,32.01,32.03,62800.0,25.213,25.2208,25.1501,25.1658,62800.0
2012-05-18 10:10:00,32.03,32.07,32.03,32.05,32200.0,25.1658,25.1972,25.1658,25.1815,32200.0
2012-05-18 10:15:00,32.06,32.07,32.04,32.04,31800.0,25.1894,25.1972,25.1737,25.1737,31800.0
2012-05-18 10:20:00,32.04,32.09,32.02,32.06,33400.0,25.1737,25.213,25.158,25.1894,33400.0
2012-05-18 10:25:00,32.06,32.11,32.05,32.09,24800.0,25.1894,25.2287,25.1815,25.213,24800.0
2012-05-18 10:30:00,32.09,32.1,32.04,32.09,35200.0,25.213,25.2208,25.1737,25.213,35200.0
2012-05-18 10:35:00,32.08,32.09,32.04,32.09,18000.0,25.2051,25.213,25.1737,25.213,18000.0
2012-05-18 10:40:00,32.09,32.11,32.06,32.07,20700.0,25.213,25.2287,25.1894,25.1972,20700.0
2012-05-18 10:45:00,32.07,32.07,32.03,32.04,22700.0,25.1972,25.1972,25.1658,25.1737,22700.0
2012-05-18 10:50:00,32.04,32.08,32.03,32.08,18200.0,25.1737,25.2051,25.1658,25.2051,18200.0
2012-05-18 10:55:00,32.09,32.09,32.04,32.05,15600.0,25.213,25.213,25.1737,25.1815,15600.0
2012-05-18 11:00:00,32.06,32.06,32.02,32.04,18100.0,25.1894,25.1894,25.158,25.1737,18100.0
2012-05-18 11:05:00,32.03,32.04,32.01,32.01,32600.0,25.1658,25.1737,25.1501,25.1501,32600.0
2012-05-18 11:10:00,32.01,32.07,32.01,32.05,21200.0,25.1501,25.1972,25.1501,25.1815,21200.0
2012-05-18 11:15:00,32.06,32.06,32.04,32.06,10400.0,25.1894,25.1894,25.1737,25.1894,10400.0
2012-05-18 11:20:00,32.07,32.08,32.05,32.07,17700.0,25.1972,25.2051,25.1815,25.1972,17700.0
2012-05-18 11:25:00,32.06,32.08,32.03,32.04,8200.0,25.1894,25.2051,25.1658,25.1737,8200.0
2012-05-18 11:30:00,32.04,32.05,32.0,32.04,24800.0,25.1737,25.1815,25.1422,25.1737,24800.0
2012-05-18 11:35:00,32.04,32.04,31.96,32.01,24600.0,25.1737,25.1737,25.1108,25.1501,24600.0
2012-05-18 11:40:00,32.0,32.05,31.99,32.05,23400.0,25.1422,25.1815,25.1344,25.1815,23400.0
2012-05-18 11:45:00,32.04,32.04,31.95,31.95,12100.0,25.1737,25.1737,25.103,25.103,12100.0
2012-05-18 11:50:00,31.95,31.96,31.91,31.93,20900.0,25.103,25.1108,25.0715,25.0872,20900.0
2012-05-18 11:55:00,31.93,31.94,31.9,31.93,16600.0,25.0872,25.0951,25.0637,25.0872,16600.0
2012-05-18 12:00:00,31.93,31.96,31.93,31.93,12200.0,25.0872,25.1108,25.0872,25.0872,12200.0
2012-05-18 12:05:00,31.93,31.96,31.92,31.96,10600.0,25.0872,25.1108,25.0794,25.1108,10600.0
2012-05-18 12:10:00,31.95,31.96,31.94,31.94,11700.0,25.103,25.1108,25.0951,25.0951,11700.0
2012-05-18 12:15:00,31.94,31.94,31.88,31.91,17200.0,25.0951,25.0951,25.048,25.0715,17200.0
2012-05-18 12:20:00,31.9,31.9,31.88,31.89,15300.0,25.0637,25.0637,25.048,25.0558,15300.0
2012-05-18 12:25:00,31.89,31.95,31.89,31.95,27500.0,25.0558,25.103,25.0558,25.103,27500.0
2012-05-18 12:30:00,31.94,31.96,31.88,31.88,61600.0,25.0951,25.1108,25.048,25.048,61600.0
2012-05-18 12:35:00,31.87,31.92,31.87,31.92,8800.0,25.0401,25.0794,25.0401,25.0794,8800.0
2012-05-18 12:40:00,31.92,31.96,31.91,31.91,12300.0,25.0794,25.1108,25.0715,25.0715,12300.0
2012-05-18 12:45:00,31.91,31.92,31.9,31.91,5500.0,25.0715,25.0794,25.0637,25.0715,5500.0
2012-05-18 12:50:00,31.91,31.94,31.89,31.89,9400.0,25.0715,25.0951,25.0558,25.0558,9400.0
2012-05-18 12:55:00,31.89,31.9,31.88,31.9,7700.0,25.0558,25.0637,25.048,25.0637,7700.0
2012-05-18 13:00:00,31.89,31.91,31.89,31.89,9100.0,25.0558,25.0715,25.0558,25.0558,9100.0
2012-05-18 13:05:00,31.89,31.91,31.87,31.9,17000.0,25.0558,25.0715,25.0401,25.0637,17000.0
2012-05-18 13:10:00,31.91,31.94,31.9,31.9,7900.0,25.0715,25.0951,25.0637,25.0637,7900.0
2012-05-18 13:15:00,31.9,31.93,31.9,31.91,7600.0,25.0637,25.0872,25.0637,25.0715,7600.0
2012-05-18 13:20:00,31.92,31.92,31.89,31.89,5100.0,25.0794,25.0794,25.0558,25.0558,5100.0
2012-05-18 13:25:00,31.89,31.89,31.87,31.87,7400.0,25.0558,25.0558,25.0401,25.0401,7400.0
2012-05-18 13:30:00,31.87,31.89,31.86,31.87,9900.0,25.0401,25.0558,25.0322,25.0401,9900.0
2012-05-18 13:35:00,31.88,31.89,31.84,31.84,13400.0,25.048,25.0558,25.0165,25.0165,13400.0
2012-05-18 13:40:00,31.84,31.87,31.84,31.86,8800.0,25.0165,25.0401,25.0165,25.0322,8800.0
2012-05-18 13:45:00,31.86,31.86,31.83,31.85,8200.0,25.0322,25.0322,25.0087,25.0244,8200.0
2012-05-18 13:50:00,31.86,31.86,31.79,31.83,12500.0,25.0322,25.0322,24.9772,25.0087,12500.0
2012-05-18 13:55:00,31.83,31.83,31.78,31.79,32000.0,25.0087,25.0087,24.9694,24.9772,32000.0
2012-05-18 14:00:00,31.79,31.79,31.77,31.77,6100.0,24.9772,24.9772,24.9615,24.9615,6100.0
2012-05-18 14:05:00,31.77,31.78,31.74,31.76,27600.0,24.9615,24.9694,24.938,24.9537,27600.0
2012-05-18 14:10:00,31.76,31.79,31.74,31.79,14000.0,24.9537,24.9772,24.938,24.9772,14000.0
2012-05-18 14:15:00,31.79,31.81,31.78,31.78,8200.0,24.9772,24.993,24.9694,24.9694,8200.0
2012-05-18 14:20:00,31.77,31.8,31.77,31.77,23600.0,24.9615,24.9851,24.9615,24.9615,23600.0
2012-05-18 14:25:00,31.76,31.78,31.76,31.77,9900.0,24.9537,24.9694,24.9537,24.9615,9900.0
2012-05-18 14:30:00,31.77,31.78,31.7,31.71,34800.0,24.9615,24.9694,24.9065,24.9144,34800.0
2012-05-18 14:35:00,31.7,31.75,31.7,31.73,12600.0,24.9065,24.9458,24.9065,24.9301,12600.0
2012-05-18 14:40:00,31.73,31.74,31.68,31.68,16700.0,24.9301,24.938,24.8908,24.8908,16700.0
2012-05-18 14:45:00,31.68,31.71,31.68,31.71,14400.0,24.8908,24.9144,24.8908,24.9144,14400.0
2012-05-18 14:50:00,31.71,31.77,31.71,31.76,14600.0,24.9144,24.9615,24.9144,24.9537,14600.0
2012-05-18 14:55:00,31.76,31.77,31.76,31.77,9900.0,24.9537,24.9615,24.9537,24.9615,9900.0
2012-05-18 15:00:00,31.77,31.77,31.72,31.75,34600.0,24.9615,24.9615,24.9223,24.9458,34600.0
2012-05-18 15:05:00,31.76,31.8,31.75,31.8,43800.0,24.9537,24.9851,24.9458,24.9851,43800.0
2012-05-18 15:10:00,31.8,31.83,31.8,31.82,34200.0,24.9851,25.0087,24.9851,25.0008,34200.0
2012-05-18 15:15:00,31.81,31.82,31.79,31.81,23400.0,24.993,25.0008,24.9772,24.993,23400.0
2012-05-18 15:20:00,31.82,31.82,31.71,31.72,39100.0,25.0008,25.0008,24.9144,24.9223,39100.0
2012-05-18 15:25:00,31.73,31.77,31.72,31.73,27900.0,24.9301,24.9615,24.9223,24.9301,27900.0
2012-05-18 15:30:00,31.73,31.74,31.67,31.67,49500.0,24.9301,24.938,24.883,24.883,49500.0
2012-05-18 15:35:00,31.67,31.7,31.66,31.67,54000.0,24.883,24.9065,24.8751,24.883,54000.0
2012-05-18 15:40:00,31.67,31.69,31.6,31.61,78000.0,24.883,24.8987,24.828,24.8358,78000.0
2012-05-18 15:45:00,31.61,31.68,31.6,31.62,75700.0,24.8358,24.8908,24.828,24.8437,75700.0
2012-05-18 15:50:00,31.62,31.63,31.55,31.58,107000.0,24.8437,24.8515,24.7887,24.8123,107000.0
2012-05-18 15:55:00,31.58,31.65,31.57,31.63,235700.0,24.8123,24.8673,24.8044,24.8515,235700.0
2012-05-21 09:30:00,31.6,31.74,31.6,31.63,74800.0,24.828,24.938,24.828,24.8515,74800.0
2012-05-21 09:35:00,31.64,31.72,31.53,31.69,46200.0,24.8594,24.9223,24.773,24.8987,46200.0
2012-05-21 09:40:00,31.66,31.75,31.62,31.7,40000.0,24.8751,24.9458,24.8437,24.9065,40000.0
2012-05-21 09:45:00,31.71,31.71,31.63,31.68,53300.0,24.9144,24.9144,24.8515,24.8908,53300.0
2012-05-21 09:50:00,31.68,31.69,31.6,31.6,34500.0,24.8908,24.8987,24.828,24.828,34500.0
2012-05-21 09:55:00,31.6,31.7,31.57,31.69,16900.0,24.828,24.9065,24.8044,24.8987,16900.0
2012-05-21 10:00:00,31.69,31.73,31.67,31.73,18200.0,24.8987,24.9301,24.883,24.9301,18200.0
2012-05-21 10:05:00,31.74,31.78,31.7,31.78,16400.0,24.938,24.9694,24.9065,24.9694,16400.0
2012-05-21 10:10:00,31.77,31.81,31.77,31.78,21300.0,24.9615,24.993,24.9615,24.9694,21300.0
2012-05-21 10:15:00,31.78,31.84,31.75,31.76,26300.0,24.9694,25.0165,24.9458,24.9537,26300.0
2012-05-21 10:20:00,31.76,31.81,31.73,31.75,37900.0,24.9537,24.993,24.9301,24.9458,37900.0
2012-05-21 10:25:00,31.75,31.82,31.75,31.78,64000.0,24.9458,25.0008,24.9458,24.9694,64000.0
2012-05-21 10:30:00,31.78,31.84,31.78,31.83,50300.0,24.9694,25.0165,24.9694,25.0087,50300.0
2012-05-21 10:35:00,31.84,31.88,31.83,31.87,10700.0,25.0165,25.048,25.0087,25.0401,10700.0
2012-05-21 10:40:00,31.88,31.89,31.86,31.86,10000.0,25.048,25.0558,25.0322,25.0322,10000.0
2012-05-21 10:45:00,31.87,31.89,31.86,31.88,11800.0,25.0401,25.0558,25.0322,25.048,11800.0
2012-05-21 10:50:00,31.88,31.94,31.88,31.93,17300.0,25.048,25.0951,25.048,25.0872,17300.0
2012-05-21 10:55:00,31.93,31.96,31.93,31.94,15100.0,25.0872,25.1108,25.0872,25.0951,15100.0
2012-05-21 11:00:00,31.93,31.93,31.85,31.85,14600.0,25.0872,25.0872,25.0244,25.0244,14600.0
2012-05-21 11:05:00,31.85,31.86,31.8,31.8,13100.0,25.0244,25.0322,24.9851,24.9851,13100.0
2012-05-21 11:10:00,31.79,31.8,31.76,31.78,12400.0,24.9772,24.9851,24.9537,24.9694,12400.0
2012-05-21 11:15:00,31.78,31.81,31.75,31.79,21700.0,24.9694,24.993,24.9458,24.9772,21700.0
2012-05-21 11:20:00,31.78,31.79,31.75,31.77,13300.0,24.9694,24.9772,24.9458,24.9615,13300.0
2012-05-21 11:25:00,31.77,31.78,31.72,31.73,11100.0,24.9615,24.9694,24.9223,24.9301,11100.0
2012-05-21 11:30:00,31.73,31.75,31.71,31.73,16400.0,24.9301,24.9458,24.9144,24.9301,16400.0
2012-05-21 11:35:00,31.73,31.75,31.7,31.73,26400.0,24.9301,24.9458,24.9065,24.9301,26400.0
2012-05-21 11:40:00,31.73,31.74,31.72,31.73,2800.0,24.9301,24.938,24.9223,24.9301,2800.0
2012-05-21 11:45:00,31.73,31.74,31.72,31.73,80000.0,24.9301,24.938,24.9223,24.9301,80000.0
2012-05-21 11:50:00,31.74,31.78,31.74,31.78,6300.0,24.938,24.9694,24.938,24.9694,6300.0
2012-05-21 11:55:00,31.78,31.78,31.75,31.75,8100.0,24.9694,24.9694,24.9458,24.9458,8100.0
2012-05-21 12:00:00,31.75,31.78,31.75,31.77,15700.0,24.9458,24.9694,24.9458,24.9615,15700.0
2012-05-21 12:05:00,31.77,31.78,31.72,31.72,14500.0,24.9615,24.9694,24.9223,24.9223,14500.0
2012-05-21 12:10:00,31.73,31.74,31.71,31.71,6900.0,24.9301,24.938,24.9144,24.9144,6900.0
2012-05-21 12:15:00,31.71,31.73,31.7,31.7,26900.0,24.9144,24.9301,24.9065,24.9065,26900.0
2012-05-21 12:20:00,31.7,31.72,31.7,31.72,9900.0,24.9065,24.9223,24.9065,24.9223,9900.0
2012-05-21 12:25:00,31.71,31.76,31.7,31.76,24900.0,24.9144,24.9537,24.9065,24.9537,24900.0
2012-05-21 12:30:00,31.76,31.79,31.75,31.78,85600.0,24.9537,24.9772,24.9458,24.9694,85600.0
2012-05-21 12:35:00,31.79,31.82,31.79,31.82,17100.0,24.9772,25.0008,24.9772,25.0008,17100.0
2012-05-21 12:40:00,31.82,31.83,31.8,31.8,15700.0,25.0008,25.0087,24.9851,24.9851,15700.0
2012-05-21 12:45:00,31.8,31.82,31.79,31.79,7800.0,24.9851,25.0008,24.9772,24.9772,7800.0
2012-05-21 12:50:00,31.8,31.8,31.76,31.76,14700.0,24.9851,24.9851,24.9537,24.9537,14700.0
2012-05-21 12:55:00,31.76,31.77,31.73,31.74,14600.0,24.9537,24.9615,24.9301,24.938,14600.0
2012-05-21 13:00:00,31.74,31.76,31.73,31.73,10000.0,24.938,24.9537,24.9301,24.9301,10000.0
2012-05-21 13:05:00,31.74,31.77,31.74,31.77,9000.0,24.938,24.9615,24.938,24.9615,9000.0
2012-05-21 13:10:00,31.77,31.8,31.75,31.75,10700.0,24.9615,24.9851,24.9458,24.9458,10700.0
2012-05-21 13:15:00,31.75,31.76,31.74,31.75,12900.0,24.9458,24.9537,24.938,24.9458,12900.0
2012-05-21 13:20:00,31.74,31.75,31.74,31.75,5100.0,24.938,24.9458,24.938,24.9458,5100.0
2012-05-21 13:25:00,31.76,31.77,31.76,31.76,2900.0,24.9537,24.9615,24.9537,24.9537,2900.0
2012-05-21 13:30:00,31.77,31.77,31.74,31.74,19400.0,24.9615,24.9615,24.938,24.938,19400.0
2012-05-21 13:35:00,31.74,31.76,31.73,31.74,7100.0,24.938,24.9537,24.9301,24.938,7100.0
2012-05-21 13:40:00,31.73,31.76,31.73,31.76,5100.0,24.9301,24.9537,24.9301,24.9537,5100.0
2012-05-21 13:45:00,31.76,31.8,31.75,31.8,23600.0,24.9537,24.9851,24.9458,24.9851,23600.0
2012-05-21 13:50:00,31.79,31.8,31.78,31.8,15700.0,24.9772,24.9851,24.9694,24.9851,15700.0
2012-05-21 13:55:00,31.8,31.8,31.78,31.78,8800.0,24.9851,24.9851,24.9694,24.9694,8800.0
2012-05-21 14:00:00,31.79,31.8,31.75,31.76,15100.0,24.9772,24.9851,24.9458,24.9537,15100.0
2012-05-21 14:05:00,31.75,31.77,31.75,31.77,13500.0,24.9458,24.9615,24.9458,24.9615,13500.0
2012-05-21 14:10:00,31.77,31.77,31.76,31.76,6700.0,24.9615,24.9615,24.9537,24.9537,6700.0
2012-05-21 14:15:00,31.77,31.79,31.75,31.79,12200.0,24.9615,24.9772,24.9458,24.9772,12200.0
2012-05-21 14:20:00,31.8,31.82,31.76,31.76,29100.0,24.9851,25.0008,24.9537,24.9537,29100.0
2012-05-21 14:25:00,31.77,31.77,31.75,31.75,9500.0,24.9615,24.9615,24.9458,24.9458,9500.0
2012-05-21 14:30:00,31.76,31.77,31.76,31.76,6300.0,24.9537,24.9615,24.9537,24.9537,6300.0
2012-05-21 14:35:00,31.76,31.77,31.75,31.75,18700.0,24.9537,24.9615,24.9458,24.9458,18700.0
2012-05-21 14:40:00,31.75,31.78,31.75,31.78,10300.0,24.9458,24.9694,24.9458,24.9694,10300.0
2012-05-21 14:45:00,31.77,31.78,31.76,31.76,15500.0,24.9615,24.9694,24.9537,24.9537,15500.0
2012-05-21 14:50:00,31.77,31.8,31.76,31.8,10500.0,24.9615,24.9851,24.9537,24.9851,10500.0
2012-05-21 14:55:00,31.8,31.84,31.8,31.84,14300.0,24.9851,25.0165,24.9851,25.0165,14300.0
2012-05-21 15:00:00,31.84,31.87,31.84,31.87,13500.0,25.0165,25.0401,25.0165,25.0401,13500.0
2012-05-21 15:05:00,31.86,31.89,31.86,31.89,13800.0,25.0322,25.0558,25.0322,25.0558,13800.0
2012-05-21 15:10:00,31.88,31.88,31.87,31.87,15900.0,25.048,25.048,25.0401,25.0401,15900.0
2012-05-21 15:15:00,31.88,31.89,31.87,31.87,22900.0,25.048,25.0558,25.0401,25.0401,22900.0
2012-05-21 15:20:00,31.87,31.91,31.87,31.91,24200.0,25.0401,25.0715,25.0401,25.0715,24200.0
2012-05-21 15:25:00,31.91,31.93,31.89,31.89,26200.0,25.0715,25.0872,25.0558,25.0558,26200.0
2012-05-21 15:30:00,31.88,31.89,31.85,31.86,43400.0,25.048,25.0558,25.0244,25.0322,43400.0
2012-05-21 15:35:00,31.86,31.88,31.86,31.86,33100.0,25.0322,25.048,25.0322,25.0322,33100.0
2012-05-21 15:40:00,31.86,31.87,31.82,31.82,55000.0,25.0322,25.0401,25.0008,25.0008,55000.0
2012-05-21 15:45:00,31.82,31.84,31.81,31.83,35900.0,25.0008,25.0165,24.993,25.0087,35900.0
2012-05-21 15:50:00,31.84,31.85,31.83,31.84,32200.0,25.0165,25.0244,25.0087,25.0165,32200.0
2012-05-21 15:55:00,31.85,31.91,31.85,31.9,190200.0,25.0244,25.0715,25.0244,25.0637,190200.0
2012-05-22 09:30:00,31.97,32.06,31.91,32.05,43200.0,25.1187,25.1894,25.0715,25.1815,43200.0
2012-05-22 09:35:00,32.05,32.06,32.02,32.02,11700.0,25.1815,25.1894,25.158,25.158,11700.0
2012-05-22 09:40:00,32.03,32.06,31.97,32.05,23900.0,25.1658,25.1894,25.1187,25.1815,23900.0
2012-05-22 09:45:00,32.07,32.08,32.04,32.07,14500.0,25.1972,25.2051,25.1737,25.1972,14500.0
2012-05-22 09:50:00,32.08,32.18,32.07,32.17,39200.0,25.2051,25.2837,25.1972,25.2758,39200.0
2012-05-22 09:55:00,32.17,32.17,32.05,32.07,35200.0,25.2758,25.2758,25.1815,25.1972,35200.0
2012-05-22 10:00:00,32.07,32.22,32.07,32.22,27700.0,25.1972,25.3151,25.1972,25.3151,27700.0
2012-05-22 10:05:00,32.22,32.28,32.22,32.26,22300.0,25.3151,25.3622,25.3151,25.3465,22300.0
2012-05-22 10:10:00,32.25,32.28,32.25,32.26,16000.0,25.3387,25.3622,25.3387,25.3465,16000.0
2012-05-22 10:15:00,32.26,32.27,32.24,32.25,20500.0,25.3465,25.3544,25.3308,25.3387,20500.0
2012-05-22 10:20:00,32.25,32.25,32.17,32.18,22800.0,25.3387,25.3387,25.2758,25.2837,22800.0
2012-05-22 10:25:00,32.17,32.18,32.15,32.16,9500.0,25.2758,25.2837,25.2601,25.268,9500.0
2012-05-22 10:30:00,32.17,32.22,32.16,32.18,18700.0,25.2758,25.3151,25.268,25.2837,18700.0
2012-05-22 10:35:00,32.18,32.2,32.16,32.16,23400.0,25.2837,25.2994,25.268,25.268,23400.0
2012-05-22 10:40:00,32.17,32.2,32.13,32.13,19000.0,25.2758,25.2994,25.2444,25.2444,19000.0
2012-05-22 10:45:00,32.14,32.2,32.13,32.17,42400.0,25.2522,25.2994,25.2444,25.2758,42400.0
2012-05-22 10:50:00,32.17,32.21,32.14,32.17,89600.0,25.2758,25.3072,25.2522,25.2758,89600.0
2012-05-22 10:55:00,32.17,32.23,32.15,32.23,22800.0,25.2758,25.323,25.2601,25.323,22800.0
2012-05-22 11:00:00,32.23,32.24,32.19,32.2,14500.0,25.323,25.3308,25.2915,25.2994,14500.0
2012-05-22 11:05:00,32.2,32.22,32.18,32.22,44400.0,25.2994,25.3151,25.2837,25.3151,44400.0
2012-05-22 11:10:00,32.21,32.22,32.16,32.16,10400.0,25.3072,25.3151,25.268,25.268,10400.0
2012-05-22 11:15:00,32.16,32.17,32.14,32.17,20100.0,25.268,25.2758,25.2522,25.2758,20100.0
2012-05-22 11:20:00,32.17,32.21,32.16,32.2,82800.0,25.2758,25.3072,25.268,25.2994,82800.0
2012-05-22 11:25:00,32.2,32.2,32.18,32.19,13600.0,25.2994,25.2994,25.2837,25.2915,13600.0
2012-05-22 11:30:00,32.19,32.22,32.15,32.2,38500.0,25.2915,25.3151,25.2601,25.2994,38500.0
2012-05-22 11:35:00,32.2,32.2,32.18,32.18,6500.0,25.2994,25.2994,25.2837,25.2837,6500.0
2012-05-22 11:40:00,32.18,32.19,32.16,32.16,19500.0,25.2837,25.2915,25.268,25.268,19500.0
2012-05-22 11:45:00,32.16,32.16,32.13,32.13,8000.0,25.268,25.268,25.2444,25.2444,8000.0
2012-05-22 11:50:00,32.13,32.14,32.12,32.13,9300.0,25.2444,25.2522,25.2365,25.2444,9300.0
2012-05-22 11:55:00,32.13,32.14,32.1,32.11,24300.0,25.2444,25.2522,25.2208,25.2287,24300.0
2012-05-22 12:00:00,32.12,32.12,32.09,32.1,15100.0,25.2365,25.2365,25.213,25.2208,15100.0
2012-05-22 12:05:00,32.1,32.1,32.05,32.05,9300.0,25.2208,25.2208,25.1815,25.1815,9300.0
2012-05-22 12:10:00,32.05,32.08,32.04,32.08,19500.0,25.1815,25.2051,25.1737,25.2051,19500.0
2012-05-22 12:15:00,32.07,32.1,32.05,32.09,13700.0,25.1972,25.2208,25.1815,25.213,13700.0
2012-05-22 12:20:00,32.09,32.11,32.08,32.11,13200.0,25.213,25.2287,25.2051,25.2287,13200.0
2012-05-22 12:25:00,32.1,32.1,32.09,32.1,6200.0,25.2208,25.2208,25.213,25.2208,6200.0
2012-05-22 12:30:00,32.11,32.11,32.07,32.07,9100.0,25.2287,25.2287,25.1972,25.1972,9100.0
2012-05-22 12:35:00,32.08,32.09,32.06,32.09,61700.0,25.2051,25.213,25.1894,25.213,61700.0
2012-05-22 12:40:00,32.09,32.12,32.09,32.12,8500.0,25.213,25.2365,25.213,25.2365,8500.0
2012-05-22 12:45:00,32.11,32.16,32.11,32.16,21400.0,25.2287,25.268,25.2287,25.268,21400.0
2012-05-22 12:50:00,32.15,32.16,32.15,32.16,12200.0,25.2601,25.268,25.2601,25.268,12200.0
2012-05-22 12:55:00,32.16,32.17,32.15,32.16,15600.0,25.268,25.2758,25.2601,25.268,15600.0
2012-05-22 13:00:00,32.17,32.23,32.16,32.23,50900.0,25.2758,25.323,25.268,25.323,50900.0
2012-05-22 13:05:00,32.23,32.23,32.22,32.23,11300.0,25.323,25.323,25.3151,25.323,11300.0
2012-05-22 13:10:00,32.23,32.23,32.22,32.23,22700.0,25.323,25.323,25.3151,25.323,22700.0
2012-05-22 13:15:00,32.22,32.23,32.17,32.19,42000.0,25.3151,25.323,25.2758,25.2915,42000.0
2012-05-22 13:20:00,32.19,32.22,32.18,32.21,23000.0,25.2915,25.3151,25.2837,25.3072,23000.0
2012-05-22 13:25:00,32.21,32.22,32.2,32.2,10000.0,25.3072,25.3151,25.2994,25.2994,10000.0
2012-05-22 13:30:00,32.2,32.22,32.19,32.21,18300.0,25.2994,25.3151,25.2915,25.3072,18300.0
2012-05-22 13:35:00,32.21,32.22,32.19,32.19,15900.0,25.3072,25.3151,25.2915,25.2915,15900.0
2012-05-22 13:40:00,32.2,32.2,32.18,32.18,26500.0,25.2994,25.2994,25.2837,25.2837,26500.0
2012-05-22 13:45:00,32.18,32.2,32.17,32.19,73300.0,25.2837,25.2994,25.2758,25.2915,73300.0
2012-05-22 13:50:00,32.18,32.19,32.18,32.19,13600.0,25.2837,25.2915,25.2837,25.2915,13600.0
2012-05-22 13:55:00,32.19,32.24,32.19,32.24,39600.0,25.2915,25.3308,25.2915,25.3308,39600.0
2012-05-22 14:00:00,32.24,32.27,32.22,32.25,40300.0,25.3308,25.3544,25.3151,25.3387,40300.0
2012-05-22 14:05:00,32.25,32.26,32.23,32.25,39000.0,25.3387,25.3465,25.323,25.3387,39000.0
2012-05-22 14:10:00,32.25,32.27,32.23,32.23,54900.0,25.3387,25.3544,25.323,25.323,54900.0
2012-05-22 14:15:00,32.23,32.23,32.22,32.22,7800.0,25.323,25.323,25.3151,25.3151,7800.0
2012-05-22 14:20:00,32.22,32.27,32.22,32.27,42600.0,25.3151,25.3544,25.3151,25.3544,42600.0
2012-05-22 14:25:00,32.27,32.29,32.27,32.28,24400.0,25.3544,25.3701,25.3544,25.3622,24400.0
2012-05-22 14:30:00,32.29,32.3,32.23,32.25,36000.0,25.3701,25.378,25.323,25.3387,36000.0
2012-05-22 14:35:00,32.25,32.25,32.22,32.23,16700.0,25.3387,25.3387,25.3151,25.323,16700.0
2012-05-22 14:40:00,32.23,32.26,32.21,32.21,48400.0,25.323,25.3465,25.3072,25.3072,48400.0
2012-05-22 14:45:00,32.21,32.23,32.17,32.23,75300.0,25.3072,25.323,25.2758,25.323,75300.0
2012-05-22 14:50:00,32.22,32.24,32.21,32.21,28300.0,25.3151,25.3308,25.3072,25.3072,28300.0
2012-05-22 14:55:00,32.22,32.23,32.21,32.21,24800.0,25.3151,25.323,25.3072,25.3072,24800.0
2012-05-22 15:00:00,32.22,32.26,32.21,32.25,28200.0,25.3151,25.3465,25.3072,25.3387,28200.0
2012-05-22 15:05:00,32.25,32.25,32.23,32.24,14800.0,25.3387,25.3387,25.323,25.3308,14800.0
2012-05-22 15:10:00,32.25,32.26,32.23,32.25,27900.0,25.3387,25.3465,25.323,25.3387,27900.0
2012-05-22 15:15:00,32.24,32.24,32.19,32.19,13100.0,25.3308,25.3308,25.2915,25.2915,13100.0
2012-05-22 15:20:00,32.18,32.19,32.12,32.13,57800.0,25.2837,25.2915,25.2365,25.2444,57800.0
2012-05-22 15:25:00,32.13,32.15,32.1,32.1,57300.0,25.2444,25.2601,25.2208,25.2208,57300.0
2012-05-22 15:30:00,32.09,32.11,32.03,32.05,107200.0,25.213,25.2287,25.1658,25.1815,107200.0
2012-05-22 15:35:00,32.05,32.06,32.0,32.01,77600.0,25.1815,25.1894,25.1422,25.1501,77600.0
2012-05-22 15:40:00,32.01,32.07,32.0,32.07,111200.0,25.1501,25.1972,25.1422,25.1972,111200.0
2012-05-22 15:45:00,32.07,32.11,32.01,32.03,131700.0,25.1972,25.2287,25.1501,25.1658,131700.0
2012-05-22 15:50:00,32.03,32.12,32.02,32.11,98900.0,25.1658,25.2365,25.158,25.2287,98900.0
2012-05-22 15:55:00,32.11,32.16,32.06,32.15,166800.0,25.2287,25.268,25.1894,25.2601,166800.0
2012-05-23 09:30:00,31.92,31.98,31.89,31.96,40400.0,25.0794,25.1265,25.0558,25.1108,40400.0
2012-05-23 09:35:00,31.96,31.98,31.9,31.93,25400.0,25.1108,25.1265,25.0637,25.0872,25400.0
2012-05-23 09:40:00,31.94,31.94,31.9,31.91,11000.0,25.0951,25.0951,25.0637,25.0715,11000.0
2012-05-23 09:45:00,31.91,31.96,31.88,31.9,29000.0,25.0715,25.1108,25.048,25.0637,29000.0
2012-05-23 09:50:00,31.91,31.94,31.88,31.92,28500.0,25.0715,25.0951,25.048,25.0794,28500.0
2012-05-23 09:55:00,31.93,31.98,31.92,31.94,34500.0,25.0872,25.1265,25.0794,25.0951,34500.0
2012-05-23 10:00:00,31.95,32.0,31.91,31.94,66200.0,25.103,25.1422,25.0715,25.0951,66200.0
2012-05-23 10:05:00,31.94,31.96,31.89,31.89,59000.0,25.0951,25.1108,25.0558,25.0558,59000.0
2012-05-23 10:10:00,31.9,31.92,31.85,31.88,32400.0,25.0637,25.0794,25.0244,25.048,32400.0
2012-05-23 10:15:00,31.89,31.93,31.89,31.9,43600.0,25.0558,25.0872,25.0558,25.0637,43600.0
2012-05-23 10:20:00,31.89,31.9,31.84,31.84,32400.0,25.0558,25.0637,25.0165,25.0165,32400.0
2012-05-23 10:25:00,31.83,31.86,31.8,31.84,23000.0,25.0087,25.0322,24.9851,25.0165,23000.0
2012-05-23 10:30:00,31.83,31.88,31.82,31.83,26700.0,25.0087,25.048,25.0008,25.0087,26700.0
2012-05-23 10:35:00,31.82,31.86,31.8,31.83,41400.0,25.0008,25.0322,24.9851,25.0087,41400.0
2012-05-23 10:40:00,31.83,31.86,31.8,31.84,119200.0,25.0087,25.0322,24.9851,25.0165,119200.0
2012-05-23 10:45:00,31.83,31.84,31.78,31.83,62600.0,25.0087,25.0165,24.9694,25.0087,62600.0
2012-05-23 10:50:00,31.82,31.87,31.81,31.87,28100.0,25.0008,25.0401,24.993,25.0401,28100.0
2012-05-23 10:55:00,31.87,31.9,31.87,31.87,25200.0,25.0401,25.0637,25.0401,25.0401,25200.0
2012-05-23 11:00:00,31.87,31.9,31.86,31.9,31300.0,25.0401,25.0637,25.0322,25.0637,31300.0
2012-05-23 11:05:00,31.89,31.98,31.89,31.96,35200.0,25.0558,25.1265,25.0558,25.1108,35200.0
2012-05-23 11:10:00,31.95,31.97,31.93,31.96,22500.0,25.103,25.1187,25.0872,25.1108,22500.0
2012-05-23 11:15:00,31.96,31.98,31.94,31.95,26200.0,25.1108,25.1265,25.0951,25.103,26200.0
2012-05-23 11:20:00,31.94,31.97,31.93,31.96,25000.0,25.0951,25.1187,25.0872,25.1108,25000.0
2012-05-23 11:25:00,31.97,31.97,31.94,31.95,31800.0,25.1187,25.1187,25.0951,25.103,31800.0
2012-05-23 11:30:00,31.96,32.02,31.95,32.0,33100.0,25.1108,25.158,25.103,25.1422,33100.0
2012-05-23 11:35:00,31.99,32.0,31.95,31.96,33700.0,25.1344,25.1422,25.103,25.1108,33700.0
2012-05-23 11:40:00,31.96,32.03,31.95,32.0,52400.0,25.1108,25.1658,25.103,25.1422,52400.0
2012-05-23 11:45:00,32.0,32.0,31.96,31.96,41000.0,25.1422,25.1422,25.1108,25.1108,41000.0
2012-05-23 11:50:00,31.96,32.01,31.96,31.99,32000.0,25.1108,25.1501,25.1108,25.1344,32000.0
2012-05-23 11:55:00,31.99,32.0,31.95,31.95,24200.0,25.1344,25.1422,25.103,25.103,24200.0
2012-05-23 12:00:00,31.96,31.96,31.86,31.9,50500.0,25.1108,25.1108,25.0322,25.0637,50500.0
2012-05-23 12:05:00,31.9,31.92,31.85,31.88,25200.0,25.0637,25.0794,25.0244,25.048,25200.0
2012-05-23 12:10:00,31.88,31.88,31.84,31.85,7100.0,25.048,25.048,25.0165,25.0244,7100.0
2012-05-23 12:15:00,31.85,31.89,31.85,31.87,11600.0,25.0244,25.0558,25.0244,25.0401,11600.0
2012-05-23 12:20:00,31.88,31.88,31.82,31.82,19100.0,25.048,25.048,25.0008,25.0008,19100.0
2012-05-23 12:25:00,31.82,31.83,31.8,31.8,21300.0,25.0008,25.0087,24.9851,24.9851,21300.0
2012-05-23 12:30:00,31.81,31.85,31.81,31.82,20600.0,24.993,25.0244,24.993,25.0008,20600.0
2012-05-23 12:35:00,31.83,31.89,31.82,31.88,23400.0,25.0087,25.0558,25.0008,25.048,23400.0
2012-05-23 12:40:00,31.88,31.88,31.86,31.87,16600.0,25.048,25.048,25.0322,25.0401,16600.0
2012-05-23 12:45:00,31.87,31.91,31.86,31.91,11200.0,25.0401,25.0715,25.0322,25.0715,11200.0
2012-05-23 12:50:00,31.9,31.91,31.89,31.89,15900.0,25.0637,25.0715,25.0558,25.0558,15900.0
2012-05-23 12:55:00,31.89,31.9,31.87,31.89,26000.0,25.0558,25.0637,25.0401,25.0558,26000.0
2012-05-23 13:00:00,31.88,31.93,31.88,31.9,14000.0,25.048,25.0872,25.048,25.0637,14000.0
2012-05-23 13:05:00,31.9,31.91,31.85,31.87,13600.0,25.0637,25.0715,25.0244,25.0401,13600.0
2012-05-23 13:10:00,31.86,31.91,31.86,31.91,12600.0,25.0322,25.0715,25.0322,25.0715,12600.0
2012-05-23 13:15:00,31.9,31.92,31.89,31.9,35500.0,25.0637,25.0794,25.0558,25.0637,35500.0
2012-05-23 13:20:00,31.9,31.96,31.89,31.93,21900.0,25.0637,25.1108,25.0558,25.0872,21900.0
2012-05-23 13:25:00,31.92,31.93,31.92,31.92,5400.0,25.0794,25.0872,25.0794,25.0794,5400.0
2012-05-23 13:30:00,31.93,31.97,31.92,31.92,25700.0,25.0872,25.1187,25.0794,25.0794,25700.0
2012-05-23 13:35:00,31.92,31.94,31.92,31.94,7700.0,25.0794,25.0951,25.0794,25.0951,7700.0
2012-05-23 13:40:00,31.93,31.94,31.92,31.93,21900.0,25.0872,25.0951,25.0794,25.0872,21900.0
2012-05-23 13:45:00,31.93,31.98,31.93,31.96,30300.0,25.0872,25.1265,25.0872,25.1108,30300.0
2012-05-23 13:50:00,31.96,31.97,31.92,31.92,20100.0,25.1108,25.1187,25.0794,25.0794,20100.0
2012-05-23 13:55:00,31.92,31.95,31.91,31.94,14200.0,25.0794,25.103,25.0715,25.0951,14200.0
2012-05-23 14:00:00,31.95,31.97,31.91,31.92,22700.0,25.103,25.1187,25.0715,25.0794,22700.0
2012-05-23 14:05:00,31.91,31.97,31.91,31.97,19300.0,25.0715,25.1187,25.0715,25.1187,19300.0
2012-05-23 14:10:00,31.97,31.97,31.93,31.93,15100.0,25.1187,25.1187,25.0872,25.0872,15100.0
2012-05-23 14:15:00,31.93,31.95,31.9,31.91,31900.0,25.0872,25.103,25.0637,25.0715,31900.0
2012-05-23 14:20:00,31.9,31.91,31.9,31.9,15400.0,25.0637,25.0715,25.0637,25.0637,15400.0
2012-05-23 14:25:00,31.9,31.91,31.9,31.9,23300.0,25.0637,25.0715,25.0637,25.0637,23300.0
2012-05-23 14:30:00,31.91,31.96,31.9,31.96,27700.0,25.0715,25.1108,25.0637,25.1108,27700.0
2012-05-23 14:35:00,31.96,32.01,31.96,31.98,40200.0,25.1108,25.1501,25.1108,25.1265,40200.0
2012-05-23 14:40:00,31.98,32.07,31.98,32.02,46700.0,25.1265,25.1972,25.1265,25.158,46700.0
2012-05-23 14:45:00,32.02,32.04,32.01,32.03,20600.0,25.158,25.1737,25.1501,25.1658,20600.0
2012-05-23 14:50:00,32.02,32.08,32.02,32.05,22700.0,25.158,25.2051,25.158,25.1815,22700.0
2012-05-23 14:55:00,32.05,32.1,32.03,32.09,30200.0,25.1815,25.2208,25.1658,25.213,30200.0
2012-05-23 15:00:00,32.1,32.11,32.05,32.05,20700.0,25.2208,25.2287,25.1815,25.1815,20700.0
2012-05-23 15:05:00,32.05,32.08,32.02,32.08,34000.0,25.1815,25.2051,25.158,25.2051,34000.0
2012-05-23 15:10:00,32.08,32.11,32.07,32.1,21900.0,25.2051,25.2287,25.1972,25.2208,21900.0
2012-05-23 15:15:00,32.1,32.11,32.07,32.11,24400.0,25.2208,25.2287,25.1972,25.2287,24400.0
2012-05-23 15:20:00,32.11,32.15,32.1,32.11,20300.0,25.2287,25.2601,25.2208,25.2287,20300.0
2012-05-23 15:25:00,32.12,32.16,32.1,32.11,35300.0,25.2365,25.268,25.2208,25.2287,35300.0
2012-05-23 15:30:00,32.11,32.2,32.1,32.17,51100.0,25.2287,25.2994,25.2208,25.2758,51100.0
2012-05-23 15:35:00,32.17,32.26,32.16,32.25,61100.0,25.2758,25.3465,25.268,25.3387,61100.0
2012-05-23 15:40:00,32.25,32.36,32.23,32.32,85600.0,25.3387,25.4251,25.323,25.3937,85600.0
2012-05-23 15:45:00,32.33,32.36,32.28,32.34,103600.0,25.4015,25.4251,25.3622,25.4094,103600.0
2012-05-23 15:50:00,32.34,32.34,32.23,32.25,86000.0,25.4094,25.4094,25.323,25.3387,86000.0
2012-05-23 15:55:00,32.24,32.3,32.19,32.29,335300.0,25.3308,25.378,25.2915,25.3701,335300.0
2012-05-24 09:30:00,32.29,32.42,32.25,32.34,44600.0,25.3701,25.4722,25.3387,25.4094,44600.0
2012-05-24 09:35:00,32.32,32.39,32.26,32.26,34900.0,25.3937,25.4487,25.3465,25.3465,34900.0
2012-05-24 09:40:00,32.27,32.32,32.23,32.28,18900.0,25.3544,25.3937,25.323,25.3622,18900.0
2012-05-24 09:45:00,32.29,32.29,32.2,32.22,22100.0,25.3701,25.3701,25.2994,25.3151,22100.0
2012-05-24 09:50:00,32.21,32.22,32.08,32.11,37900.0,25.3072,25.3151,25.2051,25.2287,37900.0
2012-05-24 09:55:00,32.11,32.15,32.1,32.15,22200.0,25.2287,25.2601,25.2208,25.2601,22200.0
2012-05-24 10:00:00,32.14,32.29,32.14,32.29,22600.0,25.2522,25.3701,25.2522,25.3701,22600.0
2012-05-24 10:05:00,32.29,32.31,32.26,32.29,30000.0,25.3701,25.3858,25.3465,25.3701,30000.0
2012-05-24 10:10:00,32.28,32.3,32.24,32.27,76600.0,25.3622,25.378,25.3308,25.3544,76600.0
2012-05-24 10:15:00,32.28,32.43,32.27,32.35,67500.0,25.3622,25.4801,25.3544,25.4172,67500.0
2012-05-24 10:20:00,32.34,32.39,32.3,32.32,100500.0,25.4094,25.4487,25.378,25.3937,100500.0
2012-05-24 10:25:00,32.31,32.33,32.27,32.33,16600.0,25.3858,25.4015,25.3544,25.4015,16600.0
2012-05-24 10:30:00,32.33,32.44,32.31,32.44,19200.0,25.4015,25.488,25.3858,25.488,19200.0
2012-05-24 10:35:00,32.44,32.45,32.42,32.43,12000.0,25.488,25.4958,25.4722,25.4801,12000.0
2012-05-24 10:40:00,32.43,32.46,32.43,32.44,15700.0,25.4801,25.5037,25.4801,25.488,15700.0
2012-05-24 10:45:00,32.44,32.45,32.41,32.42,9600.0,25.488,25.4958,25.4644,25.4722,9600.0
2012-05-24 10:50:00,32.42,32.45,32.4,32.41,17700.0,25.4722,25.4958,25.4565,25.4644,17700.0
2012-05-24 10:55:00,32.4,32.44,32.4,32.43,11500.0,25.4565,25.488,25.4565,25.4801,11500.0
2012-05-24 11:00:00,32.43,32.43,32.36,32.36,14400.0,25.4801,25.4801,25.4251,25.4251,14400.0
2012-05-24 11:05:00,32.37,32.41,32.37,32.38,11600.0,25.433,25.4644,25.433,25.4408,11600.0
2012-05-24 11:10:00,32.39,32.44,32.39,32.43,11600.0,25.4487,25.488,25.4487,25.4801,11600.0
2012-05-24 11:15:00,32.42,32.45,32.42,32.43,10600.0,25.4722,25.4958,25.4722,25.4801,10600.0
2012-05-24 11:20:00,32.42,32.46,32.4,32.41,14900.0,25.4722,25.5037,25.4565,25.4644,14900.0
2012-05-24 11:25:00,32.4,32.41,32.38,32.4,8000.0,25.4565,25.4644,25.4408,25.4565,8000.0
2012-05-24 11:30:00,32.4,32.4,32.32,32.34,18000.0,25.4565,25.4565,25.3937,25.4094,18000.0
2012-05-24 11:35:00,32.35,32.38,32.34,32.37,14600.0,25.4172,25.4408,25.4094,25.433,14600.0
2012-05-24 11:40:00,32.38,32.39,32.33,32.33,14100.0,25.4408,25.4487,25.4015,25.4015,14100.0
2012-05-24 11:45:00,32.33,32.33,32.3,32.3,10800.0,25.4015,25.4015,25.378,25.378,10800.0
2012-05-24 11:50:00,32.3,32.33,32.3,32.33,7400.0,25.378,25.4015,25.378,25.4015,7400.0
2012-05-24 11:55:00,32.33,32.33,32.3,32.31,11300.0,25.4015,25.4015,25.378,25.3858,11300.0
2012-05-24 12:00:00,32.31,32.33,32.24,32.26,26000.0,25.3858,25.4015,25.3308,25.3465,26000.0
2012-05-24 12:05:00,32.27,32.27,32.24,32.25,6200.0,25.3544,25.3544,25.3308,25.3387,6200.0
2012-05-24 12:10:00,32.25,32.29,32.24,32.25,24200.0,25.3387,25.3701,25.3308,25.3387,24200.0
2012-05-24 12:15:00,32.24,32.26,32.23,32.23,15900.0,25.3308,25.3465,25.323,25.323,15900.0
2012-05-24 12:20:00,32.23,32.26,32.23,32.25,62500.0,25.323,25.3465,25.323,25.3387,62500.0
2012-05-24 12:25:00,32.26,32.27,32.22,32.22,10700.0,25.3465,25.3544,25.3151,25.3151,10700.0
2012-05-24 12:30:00,32.23,32.25,32.21,32.24,14800.0,25.323,25.3387,25.3072,25.3308,14800.0
2012-05-24 12:35:00,32.24,32.28,32.24,32.27,15900.0,25.3308,25.3622,25.3308,25.3544,15900.0
2012-05-24 12:40:00,32.27,32.29,32.24,32.29,14100.0,25.3544,25.3701,25.3308,25.3701,14100.0
2012-05-24 12:45:00,32.29,32.3,32.28,32.29,9400.0,25.3701,25.378,25.3622,25.3701,9400.0
2012-05-24 12:50:00,32.3,32.3,32.24,32.25,13700.0,25.378,25.378,25.3308,25.3387,13700.0
2012-05-24 12:55:00,32.25,32.28,32.24,32.28,10600.0,25.3387,25.3622,25.3308,25.3622,10600.0
2012-05-24 13:00:00,32.28,32.33,32.27,32.33,17400.0,25.3622,25.4015,25.3544,25.4015,17400.0
2012-05-24 13:05:00,32.32,32.33,32.3,32.3,17300.0,25.3937,25.4015,25.378,25.378,17300.0
2012-05-24 13:10:00,32.31,32.31,32.29,32.3,8200.0,25.3858,25.3858,25.3701,25.378,8200.0
2012-05-24 13:15:00,32.3,32.35,32.3,32.31,16600.0,25.378,25.4172,25.378,25.3858,16600.0
2012-05-24 13:20:00,32.31,32.33,32.3,32.33,10800.0,25.3858,25.4015,25.378,25.4015,10800.0
2012-05-24 13:25:00,32.33,32.36,32.29,32.3,20600.0,25.4015,25.4251,25.3701,25.378,20600.0
2012-05-24 13:30:00,32.29,32.29,32.26,32.28,17300.0,25.3701,25.3701,25.3465,25.3622,17300.0
2012-05-24 13:35:00,32.28,32.28,32.24,32.28,18900.0,25.3622,25.3622,25.3308,25.3622,18900.0
2012-05-24 13:40:00,32.28,32.29,32.25,32.27,12900.0,25.3622,25.3701,25.3387,25.3544,12900.0
2012-05-24 13:45:00,32.26,32.29,32.24,32.25,17600.0,25.3465,25.3701,25.3308,25.3387,17600.0
2012-05-24 13:50:00,32.25,32.26,32.21,32.21,7800.0,25.3387,25.3465,25.3072,25.3072,7800.0
2012-05-24 13:55:00,32.22,32.27,32.19,32.2,24000.0,25.3151,25.3544,25.2915,25.2994,24000.0
2012-05-24 14:00:00,32.2,32.26,32.2,32.23,26700.0,25.2994,25.3465,25.2994,25.323,26700.0
2012-05-24 14:05:00,32.23,32.26,32.23,32.26,10000.0,25.323,25.3465,25.323,25.3465,10000.0
2012-05-24 14:10:00,32.25,32.25,32.16,32.17,27200.0,25.3387,25.3387,25.268,25.2758,27200.0
2012-05-24 14:15:00,32.17,32.24,32.17,32.24,18800.0,25.2758,25.3308,25.2758,25.3308,18800.0
2012-05-24 14:20:00,32.25,32.25,32.23,32.25,11200.0,25.3387,25.3387,25.323,25.3387,11200.0
2012-05-24 14:25:00,32.25,32.28,32.24,32.28,16000.0,25.3387,25.3622,25.3308,25.3622,16000.0
2012-05-24 14:30:00,32.27,32.32,32.25,32.32,12600.0,25.3544,25.3937,25.3387,25.3937,12600.0
2012-05-24 14:35:00,32.31,32.31,32.27,32.27,13300.0,25.3858,25.3858,25.3544,25.3544,13300.0
2012-05-24 14:40:00,32.26,32.28,32.23,32.27,17400.0,25.3465,25.3622,25.323,25.3544,17400.0
2012-05-24 14:45:00,32.28,32.3,32.27,32.3,16700.0,25.3622,25.378,25.3544,25.378,16700.0
2012-05-24 14:50:00,32.3,32.3,32.26,32.27,16600.0,25.378,25.378,25.3465,25.3544,16600.0
2012-05-24 14:55:00,32.28,32.3,32.28,32.29,8700.0,25.3622,25.378,25.3622,25.3701,8700.0
2012-05-24 15:00:00,32.29,32.34,32.28,32.32,19600.0,25.3701,25.4094,25.3622,25.3937,19600.0
2012-05-24 15:05:00,32.33,32.33,32.29,32.3,8700.0,25.4015,25.4015,25.3701,25.378,8700.0
2012-05-24 15:10:00,32.3,32.31,32.27,32.3,17300.0,25.378,25.3858,25.3544,25.378,17300.0
2012-05-24 15:15:00,32.31,32.35,32.29,32.34,21000.0,25.3858,25.4172,25.3701,25.4094,21000.0
2012-05-24 15:20:00,32.34,32.36,32.32,32.35,43800.0,25.4094,25.4251,25.3937,25.4172,43800.0
2012-05-24 15:25:00,32.36,32.45,32.34,32.42,41300.0,25.4251,25.4958,25.4094,25.4722,41300.0
2012-05-24 15:30:00,32.41,32.45,32.37,32.37,44100.0,25.4644,25.4958,25.433,25.433,44100.0
2012-05-24 15:35:00,32.38,32.41,32.37,32.4,27700.0,25.4408,25.4644,25.433,25.4565,27700.0
2012-05-24 15:40:00,32.4,32.42,32.39,32.4,61700.0,25.4565,25.4722,25.4487,25.4565,61700.0
2012-05-24 15:45:00,32.4,32.44,32.39,32.44,46800.0,25.4565,25.488,25.4487,25.488,46800.0
2012-05-24 15:50:00,32.43,32.48,32.43,32.47,30900.0,25.4801,25.5194,25.4801,25.5115,30900.0
2012-05-24 15:55:00,32.48,32.49,32.45,32.48,168300.0,25.5194,25.5272,25.4958,25.5194,168300.0
2012-05-25 09:30:00,32.41,32.64,32.34,32.59,66100.0,25.4644,25.6451,25.4094,25.6058,66100.0
2012-05-25 09:35:00,32.58,32.63,32.54,32.6,20600.0,25.5979,25.6372,25.5665,25.6137,20600.0
2012-05-25 09:40:00,32.6,32.61,32.46,32.47,9200.0,25.6137,25.6215,25.5037,25.5115,9200.0
2012-05-25 09:45:00,32.47,32.51,32.47,32.49,12500.0,25.5115,25.5429,25.5115,25.5272,12500.0
2012-05-25 09:50:00,32.49,32.52,32.45,32.49,18400.0,25.5272,25.5508,25.4958,25.5272,18400.0
2012-05-25 09:55:00,32.49,32.54,32.49,32.5,22200.0,25.5272,25.5665,25.5272,25.5351,22200.0
2012-05-25 10:00:00,32.5,32.51,32.41,32.41,37700.0,25.5351,25.5429,25.4644,25.4644,37700.0
2012-05-25 10:05:00,32.41,32.42,32.39,32.41,25700.0,25.4644,25.4722,25.4487,25.4644,25700.0
2012-05-25 10:10:00,32.4,32.42,32.38,32.4,17100.0,25.4565,25.4722,25.4408,25.4565,17100.0
2012-05-25 10:15:00,32.41,32.52,32.4,32.49,14800.0,25.4644,25.5508,25.4565,25.5272,14800.0
2012-05-25 10:20:00,32.49,32.51,32.48,32.51,25600.0,25.5272,25.5429,25.5194,25.5429,25600.0
2012-05-25 10:25:00,32.5,32.51,32.44,32.5,25500.0,25.5351,25.5429,25.488,25.5351,25500.0
2012-05-25 10:30:00,32.49,32.55,32.49,32.55,15100.0,25.5272,25.5744,25.5272,25.5744,15100.0
2012-05-25 10:35:00,32.55,32.61,32.55,32.55,53600.0,25.5744,25.6215,25.5744,25.5744,53600.0
2012-05-25 10:40:00,32.55,32.56,32.5,32.51,10100.0,25.5744,25.5822,25.5351,25.5429,10100.0
2012-05-25 10:45:00,32.51,32.51,32.47,32.47,11300.0,25.5429,25.5429,25.5115,25.5115,11300.0
2012-05-25 10:50:00,32.47,32.48,32.45,32.46,10300.0,25.5115,25.5194,25.4958,25.5037,10300.0
2012-05-25 10:55:00,32.45,32.47,32.44,32.44,10000.0,25.4958,25.5115,25.488,25.488,10000.0
2012-05-25 11:00:00,32.44,32.5,32.44,32.49,15200.0,25.488,25.5351,25.488,25.5272,15200.0
2012-05-25 11:05:00,32.49,32.54,32.48,32.51,14300.0,25.5272,25.5665,25.5194,25.5429,14300.0
2012-05-25 11:10:00,32.52,32.52,32.47,32.49,11700.0,25.5508,25.5508,25.5115,25.5272,11700.0
2012-05-25 11:15:00,32.49,32.5,32.47,32.49,17700.0,25.5272,25.5351,25.5115,25.5272,17700.0
2012-05-25 11:20:00,32.48,32.53,32.48,32.52,16500.0,25.5194,25.5587,25.5194,25.5508,16500.0
2012-05-25 11:25:00,32.51,32.53,32.51,32.51,8100.0,25.5429,25.5587,25.5429,25.5429,8100.0
2012-05-25 11:30:00,32.51,32.51,32.45,32.46,23700.0,25.5429,25.5429,25.4958,25.5037,23700.0
2012-05-25 11:35:00,32.46,32.46,32.44,32.44,16100.0,25.5037,25.5037,25.488,25.488,16100.0
2012-05-25 11:40:00,32.44,32.48,32.44,32.47,10700.0,25.488,25.5194,25.488,25.5115,10700.0
2012-05-25 11:45:00,32.47,32.5,32.45,32.49,11200.0,25.5115,25.5351,25.4958,25.5272,11200.0
2012-05-25 11:50:00,32.5,32.54,32.48,32.53,24300.0,25.5351,25.5665,25.5194,25.5587,24300.0
2012-05-25 11:55:00,32.54,32.55,32.52,32.52,8900.0,25.5665,25.5744,25.5508,25.5508,8900.0
2012-05-25 12:00:00,32.52,32.52,32.47,32.48,13300.0,25.5508,25.5508,25.5115,25.5194,13300.0
2012-05-25 12:05:00,32.48,32.5,32.48,32.48,11000.0,25.5194,25.5351,25.5194,25.5194,11000.0
2012-05-25 12:10:00,32.49,32.5,32.48,32.48,6900.0,25.5272,25.5351,25.5194,25.5194,6900.0
2012-05-25 12:15:00,32.48,32.48,32.47,32.48,4400.0,25.5194,25.5194,25.5115,25.5194,4400.0
2012-05-25 12:20:00,32.48,32.49,32.46,32.47,16400.0,25.5194,25.5272,25.5037,25.5115,16400.0
2012-05-25 12:25:00,32.46,32.47,32.42,32.42,15800.0,25.5037,25.5115,25.4722,25.4722,15800.0
2012-05-25 12:30:00,32.42,32.44,32.41,32.42,8300.0,25.4722,25.488,25.4644,25.4722,8300.0
2012-05-25 12:35:00,32.42,32.44,32.41,32.42,17000.0,25.4722,25.488,25.4644,25.4722,17000.0
2012-05-25 12:40:00,32.42,32.42,32.41,32.42,4300.0,25.4722,25.4722,25.4644,25.4722,4300.0
2012-05-25 12:45:00,32.41,32.42,32.4,32.41,27500.0,25.4644,25.4722,25.4565,25.4644,27500.0
2012-05-25 12:50:00,32.4,32.43,32.4,32.43,8200.0,25.4565,25.4801,25.4565,25.4801,8200.0
2012-05-25 12:55:00,32.44,32.44,32.41,32.41,5900.0,25.488,25.488,25.4644,25.4644,5900.0
2012-05-25 13:00:00,32.41,32.41,32.39,32.39,3300.0,25.4644,25.4644,25.4487,25.4487,3300.0
2012-05-25 13:05:00,32.39,32.4,32.39,32.39,4900.0,25.4487,25.4565,25.4487,25.4487,4900.0
2012-05-25 13:10:00,32.39,32.41,32.39,32.41,11700.0,25.4487,25.4644,25.4487,25.4644,11700.0
2012-05-25 13:15:00,32.41,32.44,32.41,32.43,13800.0,25.4644,25.488,25.4644,25.4801,13800.0
2012-05-25 13:20:00,32.44,32.47,32.43,32.46,5800.0,25.488,25.5115,25.4801,25.5037,5800.0
2012-05-25 13:25:00,32.47,32.47,32.44,32.45,12900.0,25.5115,25.5115,25.488,25.4958,12900.0
2012-05-25 13:30:00,32.45,32.45,32.44,32.44,6900.0,25.4958,25.4958,25.488,25.488,6900.0
2012-05-25 13:35:00,32.43,32.43,32.4,32.4,16700.0,25.4801,25.4801,25.4565,25.4565,16700.0
2012-05-25 13:40:00,32.41,32.42,32.4,32.4,8100.0,25.4644,25.4722,25.4565,25.4565,8100.0
2012-05-25 13:45:00,32.4,32.41,32.4,32.41,700.0,25.4565,25.4644,25.4565,25.4644,700.0
2012-05-25 13:50:00,32.41,32.41,32.39,32.39,12900.0,25.4644,25.4644,25.4487,25.4487,12900.0
2012-05-25 13:55:00,32.39,32.42,32.39,32.4,10000.0,25.4487,25.4722,25.4487,25.4565,10000.0
2012-05-25 14:00:00,32.41,32.41,32.39,32.39,7900.0,25.4644,25.4644,25.4487,25.4487,7900.0
2012-05-25 14:05:00,32.39,32.4,32.37,32.37,8500.0,25.4487,25.4565,25.433,25.433,8500.0
2012-05-25 14:10:00,32.37,32.38,32.37,32.38,9400.0,25.433,25.4408,25.433,25.4408,9400.0
2012-05-25 14:15:00,32.38,32.38,32.35,32.35,9500.0,25.4408,25.4408,25.4172,25.4172,9500.0
2012-05-25 14:20:00,32.34,32.34,32.29,32.31,15900.0,25.4094,25.4094,25.3701,25.3858,15900.0
2012-05-25 14:25:00,32.31,32.35,32.29,32.32,17100.0,25.3858,25.4172,25.3701,25.3937,17100.0
2012-05-25 14:30:00,32.33,32.35,32.32,32.33,8200.0,25.4015,25.4172,25.3937,25.4015,8200.0
2012-05-25 14:35:00,32.33,32.34,32.31,32.34,9500.0,25.4015,25.4094,25.3858,25.4094,9500.0
2012-05-25 14:40:00,32.34,32.34,32.29,32.32,13700.0,25.4094,25.4094,25.3701,25.3937,13700.0
2012-05-25 14:45:00,32.31,32.31,32.24,32.26,40200.0,25.3858,25.3858,25.3308,25.3465,40200.0
2012-05-25 14:50:00,32.27,32.3,32.27,32.3,8600.0,25.3544,25.378,25.3544,25.378,8600.0
2012-05-25 14:55:00,32.3,32.32,32.3,32.3,10000.0,25.378,25.3937,25.378,25.378,10000.0
2012-05-25 15:00:00,32.31,32.35,32.31,32.33,16900.0,25.3858,25.4172,25.3858,25.4015,16900.0
2012-05-25 15:05:00,32.33,32.36,32.33,32.36,9900.0,25.4015,25.4251,25.4015,25.4251,9900.0
2012-05-25 15:10:00,32.37,32.38,32.34,32.34,17900.0,25.433,25.4408,25.4094,25.4094,17900.0
2012-05-25 15:15:00,32.33,32.33,32.31,32.32,16300.0,25.4015,25.4015,25.3858,25.3937,16300.0
2012-05-25 15:20:00,32.32,32.33,32.24,32.25,38500.0,25.3937,25.4015,25.3308,25.3387,38500.0
2012-05-25 15:25:00,32.26,32.27,32.26,32.26,4600.0,25.3465,25.3544,25.3465,25.3465,4600.0
2012-05-25 15:30:00,32.27,32.33,32.25,32.32,28200.0,25.3544,25.4015,25.3387,25.3937,28200.0
2012-05-25 15:35:00,32.31,32.32,32.27,32.28,17600.0,25.3858,25.3937,25.3544,25.3622,17600.0
2012-05-25 15:40:00,32.29,32.31,32.28,32.3,11700.0,25.3701,25.3858,25.3622,25.378,11700.0
2012-05-25 15:45:00,32.31,32.33,32.3,32.31,23600.0,25.3858,25.4015,25.378,25.3858,23600.0
2012-05-25 15:50:00,32.31,32.31,32.28,32.28,28700.0,25.3858,25.3858,25.3622,25.3622,28700.0
2012-05-25 15:55:00,32.28,32.31,32.27,32.29,66700.0,25.3622,25.3858,25.3544,25.3701,66700.0
2012-05-29 09:30:00,32.45,32.5,32.31,32.37,33800.0,25.4958,25.5351,25.3858,25.433,33800.0
2012-05-29 09:35:00,32.36,32.41,32.31,32.34,14000.0,25.4251,25.4644,25.3858,25.4094,14000.0
2012-05-29 09:40:00,32.34,32.43,32.32,32.42,16500.0,25.4094,25.4801,25.3937,25.4722,16500.0
2012-05-29 09:45:00,32.43,32.49,32.43,32.43,10800.0,25.4801,25.5272,25.4801,25.4801,10800.0
2012-05-29 09:50:00,32.43,32.47,32.41,32.41,24500.0,25.4801,25.5115,25.4644,25.4644,24500.0
2012-05-29 09:55:00,32.42,32.45,32.42,32.42,25200.0,25.4722,25.4958,25.4722,25.4722,25200.0
2012-05-29 10:00:00,32.42,32.42,32.35,32.41,32600.0,25.4722,25.4722,25.4172,25.4644,32600.0
2012-05-29 10:05:00,32.42,32.45,32.37,32.39,32700.0,25.4722,25.4958,25.433,25.4487,32700.0
2012-05-29 10:10:00,32.39,32.43,32.38,32.39,23200.0,25.4487,25.4801,25.4408,25.4487,23200.0
2012-05-29 10:15:00,32.39,32.41,32.38,32.4,13600.0,25.4487,25.4644,25.4408,25.4565,13600.0
2012-05-29 10:20:00,32.41,32.42,32.37,32.39,43200.0,25.4644,25.4722,25.433,25.4487,43200.0
2012-05-29 10:25:00,32.38,32.39,32.35,32.36,18900.0,25.4408,25.4487,25.4172,25.4251,18900.0
2012-05-29 10:30:00,32.37,32.4,32.34,32.34,61400.0,25.433,25.4565,25.4094,25.4094,61400.0
2012-05-29 10:35:00,32.35,32.39,32.34,32.35,39700.0,25.4172,25.4487,25.4094,25.4172,39700.0
2012-05-29 10:40:00,32.35,32.39,32.35,32.38,10700.0,25.4172,25.4487,25.4172,25.4408,10700.0
2012-05-29 10:45:00,32.39,32.4,32.38,32.4,17100.0,25.4487,25.4565,25.4408,25.4565,17100.0
2012-05-29 10:50:00,32.4,32.4,32.38,32.38,14600.0,25.4565,25.4565,25.4408,25.4408,14600.0
2012-05-29 10:55:00,32.39,32.39,32.36,32.36,11100.0,25.4487,25.4487,25.4251,25.4251,11100.0
2012-05-29 11:00:00,32.37,32.38,32.36,32.38,18500.0,25.433,25.4408,25.4251,25.4408,18500.0
2012-05-29 11:05:00,32.38,32.39,32.37,32.37,42800.0,25.4408,25.4487,25.433,25.433,42800.0
2012-05-29 11:10:00,32.36,32.37,32.36,32.36,3300.0,25.4251,25.433,25.4251,25.4251,3300.0
2012-05-29 11:15:00,32.37,32.38,32.36,32.37,20700.0,25.433,25.4408,25.4251,25.433,20700.0
2012-05-29 11:20:00,32.37,32.38,32.32,32.33,19300.0,25.433,25.4408,25.3937,25.4015,19300.0
2012-05-29 11:25:00,32.34,32.34,32.3,32.32,17600.0,25.4094,25.4094,25.378,25.3937,17600.0
2012-05-29 11:30:00,32.32,32.32,32.28,32.28,17000.0,25.3937,25.3937,25.3622,25.3622,17000.0
2012-05-29 11:35:00,32.28,32.29,32.21,32.24,24400.0,25.3622,25.3701,25.3072,25.3308,24400.0
2012-05-29 11:40:00,32.23,32.23,32.21,32.21,17000.0,25.323,25.323,25.3072,25.3072,17000.0
2012-05-29 11:45:00,32.22,32.22,32.17,32.18,24300.0,25.3151,25.3151,25.2758,25.2837,24300.0
2012-05-29 11:50:00,32.18,32.21,32.18,32.21,18800.0,25.2837,25.3072,25.2837,25.3072,18800.0
2012-05-29 11:55:00,32.21,32.23,32.19,32.19,25000.0,25.3072,25.323,25.2915,25.2915,25000.0
2012-05-29 12:00:00,32.19,32.2,32.14,32.17,25500.0,25.2915,25.2994,25.2522,25.2758,25500.0
2012-05-29 12:05:00,32.16,32.18,32.15,32.17,19300.0,25.268,25.2837,25.2601,25.2758,19300.0
2012-05-29 12:10:00,32.17,32.18,32.15,32.15,18200.0,25.2758,25.2837,25.2601,25.2601,18200.0
2012-05-29 12:15:00,32.16,32.22,32.16,32.21,11300.0,25.268,25.3151,25.268,25.3072,11300.0
2012-05-29 12:20:00,32.21,32.22,32.19,32.2,13300.0,25.3072,25.3151,25.2915,25.2994,13300.0
2012-05-29 12:25:00,32.19,32.22,32.19,32.22,7100.0,25.2915,25.3151,25.2915,25.3151,7100.0
2012-05-29 12:30:00,32.22,32.22,32.18,32.19,20600.0,25.3151,25.3151,25.2837,25.2915,20600.0
2012-05-29 12:35:00,32.18,32.21,32.18,32.2,13900.0,25.2837,25.3072,25.2837,25.2994,13900.0
2012-05-29 12:40:00,32.2,32.22,32.2,32.21,5400.0,25.2994,25.3151,25.2994,25.3072,5400.0
2012-05-29 12:45:00,32.22,32.25,32.21,32.25,18000.0,25.3151,25.3387,25.3072,25.3387,18000.0
2012-05-29 12:50:00,32.25,32.28,32.24,32.28,6600.0,25.3387,25.3622,25.3308,25.3622,6600.0
2012-05-29 12:55:00,32.27,32.27,32.21,32.21,18200.0,25.3544,25.3544,25.3072,25.3072,18200.0
2012-05-29 13:00:00,32.22,32.23,32.21,32.22,13100.0,25.3151,25.323,25.3072,25.3151,13100.0
2012-05-29 13:05:00,32.23,32.23,32.2,32.22,10600.0,25.323,25.323,25.2994,25.3151,10600.0
2012-05-29 13:10:00,32.23,32.25,32.22,32.25,9400.0,25.323,25.3387,25.3151,25.3387,9400.0
2012-05-29 13:15:00,32.24,32.25,32.23,32.25,24000.0,25.3308,25.3387,25.323,25.3387,24000.0
2012-05-29 13:20:00,32.24,32.25,32.23,32.24,12300.0,25.3308,25.3387,25.323,25.3308,12300.0
2012-05-29 13:25:00,32.25,32.25,32.22,32.22,6200.0,25.3387,25.3387,25.3151,25.3151,6200.0
2012-05-29 13:30:00,32.22,32.23,32.21,32.22,8700.0,25.3151,25.323,25.3072,25.3151,8700.0
2012-05-29 13:35:00,32.23,32.25,32.23,32.23,21000.0,25.323,25.3387,25.323,25.323,21000.0
2012-05-29 13:40:00,32.24,32.27,32.24,32.27,5500.0,25.3308,25.3544,25.3308,25.3544,5500.0
2012-05-29 13:45:00,32.27,32.3,32.26,32.27,21800.0,25.3544,25.378,25.3465,25.3544,21800.0
2012-05-29 13:50:00,32.26,32.27,32.24,32.27,8100.0,25.3465,25.3544,25.3308,25.3544,8100.0
2012-05-29 13:55:00,32.27,32.3,32.26,32.29,13400.0,25.3544,25.378,25.3465,25.3701,13400.0
2012-05-29 14:00:00,32.3,32.3,32.27,32.27,5800.0,25.378,25.378,25.3544,25.3544,5800.0
2012-05-29 14:05:00,32.27,32.29,32.27,32.28,18400.0,25.3544,25.3701,25.3544,25.3622,18400.0
2012-05-29 14:10:00,32.27,32.32,32.27,32.3,15800.0,25.3544,25.3937,25.3544,25.378,15800.0
2012-05-29 14:15:00,32.31,32.32,32.29,32.3,14800.0,25.3858,25.3937,25.3701,25.378,14800.0
2012-05-29 14:20:00,32.29,32.3,32.27,32.28,12100.0,25.3701,25.378,25.3544,25.3622,12100.0
2012-05-29 14:25:00,32.28,32.3,32.28,32.3,14700.0,25.3622,25.378,25.3622,25.378,14700.0
2012-05-29 14:30:00,32.3,32.3,32.27,32.29,13800.0,25.378,25.378,25.3544,25.3701,13800.0
2012-05-29 14:35:00,32.29,32.31,32.29,32.31,31700.0,25.3701,25.3858,25.3701,25.3858,31700.0
2012-05-29 14:40:00,32.31,32.32,32.31,32.32,12100.0,25.3858,25.3937,25.3858,25.3937,12100.0
2012-05-29 14:45:00,32.32,32.33,32.3,32.33,20600.0,25.3937,25.4015,25.378,25.4015,20600.0
2012-05-29 14:50:00,32.33,32.36,32.32,32.34,54800.0,25.4015,25.4251,25.3937,25.4094,54800.0
2012-05-29 14:55:00,32.34,32.36,32.32,32.32,36700.0,25.4094,25.4251,25.3937,25.3937,36700.0
2012-05-29 15:00:00,32.33,32.33,32.31,32.33,31800.0,25.4015,25.4015,25.3858,25.4015,31800.0
2012-05-29 15:05:00,32.33,32.34,32.33,32.34,9900.0,25.4015,25.4094,25.4015,25.4094,9900.0
2012-05-29 15:10:00,32.35,32.38,32.34,32.36,31500.0,25.4172,25.4408,25.4094,25.4251,31500.0
2012-05-29 15:15:00,32.36,32.37,32.35,32.36,11300.0,25.4251,25.433,25.4172,25.4251,11300.0
2012-05-29 15:20:00,32.37,32.38,32.36,32.38,24500.0,25.433,25.4408,25.4251,25.4408,24500.0
2012-05-29 15:25:00,32.37,32.39,32.37,32.38,17600.0,25.433,25.4487,25.433,25.4408,17600.0
2012-05-29 15:30:00,32.39,32.4,32.36,32.38,30700.0,25.4487,25.4565,25.4251,25.4408,30700.0
2012-05-29 15:35:00,32.38,32.41,32.36,32.37,49800.0,25.4408,25.4644,25.4251,25.433,49800.0
2012-05-29 15:40:00,32.37,32.44,32.36,32.44,95300.0,25.433,25.488,25.4251,25.488,95300.0
2012-05-29 15:45:00,32.44,32.47,32.42,32.43,86900.0,25.488,25.5115,25.4722,25.4801,86900.0
2012-05-29 15:50:00,32.44,32.47,32.43,32.47,73800.0,25.488,25.5115,25.4801,25.5115,73800.0
2012-05-29 15:55:00,32.47,32.48,32.42,32.45,140900.0,25.5115,25.5194,25.4722,25.4958,140900.0
2012-05-30 09:30:00,32.15,32.25,32.12,32.12,68900.0,25.2601,25.3387,25.2365,25.2365,68900.0
2012-05-30 09:35:00,32.14,32.18,32.12,32.13,23900.0,25.2522,25.2837,25.2365,25.2444,23900.0
2012-05-30 09:40:00,32.12,32.15,32.11,32.14,29000.0,25.2365,25.2601,25.2287,25.2522,29000.0
2012-05-30 09:45:00,32.13,32.15,32.13,32.14,16300.0,25.2444,25.2601,25.2444,25.2522,16300.0
2012-05-30 09:50:00,32.14,32.16,32.09,32.16,23900.0,25.2522,25.268,25.213,25.268,23900.0
2012-05-30 09:55:00,32.17,32.17,32.12,32.13,22900.0,25.2758,25.2758,25.2365,25.2444,22900.0
2012-05-30 10:00:00,32.14,32.14,32.06,32.09,27800.0,25.2522,25.2522,25.1894,25.213,27800.0
2012-05-30 10:05:00,32.09,32.1,32.06,32.08,27600.0,25.213,25.2208,25.1894,25.2051,27600.0
2012-05-30 10:10:00,32.07,32.08,32.0,32.03,49100.0,25.1972,25.2051,25.1422,25.1658,49100.0
2012-05-30 10:15:00,32.03,32.06,32.02,32.06,33800.0,25.1658,25.1894,25.158,25.1894,33800.0
2012-05-30 10:20:00,32.05,32.1,32.02,32.07,44900.0,25.1815,25.2208,25.158,25.1972,44900.0
2012-05-30 10:25:00,32.07,32.12,32.07,32.1,21000.0,25.1972,25.2365,25.1972,25.2208,21000.0
2012-05-30 10:30:00,32.08,32.13,32.07,32.1,18700.0,25.2051,25.2444,25.1972,25.2208,18700.0
2012-05-30 10:35:00,32.09,32.1,32.07,32.08,33500.0,25.213,25.2208,25.1972,25.2051,33500.0
2012-05-30 10:40:00,32.08,32.11,32.07,32.11,13800.0,25.2051,25.2287,25.1972,25.2287,13800.0
2012-05-30 10:45:00,32.11,32.11,32.08,32.09,9600.0,25.2287,25.2287,25.2051,25.213,9600.0
2012-05-30 10:50:00,32.1,32.11,32.07,32.09,53300.0,25.2208,25.2287,25.1972,25.213,53300.0
2012-05-30 10:55:00,32.09,32.09,32.06,32.06,27400.0,25.213,25.213,25.1894,25.1894,27400.0
2012-05-30 11:00:00,32.06,32.11,32.06,32.09,30300.0,25.1894,25.2287,25.1894,25.213,30300.0
2012-05-30 11:05:00,32.09,32.15,32.07,32.14,125900.0,25.213,25.2601,25.1972,25.2522,125900.0
2012-05-30 11:10:00,32.13,32.15,32.11,32.14,27700.0,25.2444,25.2601,25.2287,25.2522,27700.0
2012-05-30 11:15:00,32.14,32.15,32.09,32.1,14500.0,25.2522,25.2601,25.213,25.2208,14500.0
2012-05-30 11:20:00,32.1,32.11,32.06,32.07,14500.0,25.2208,25.2287,25.1894,25.1972,14500.0
2012-05-30 11:25:00,32.08,32.11,32.08,32.1,10400.0,25.2051,25.2287,25.2051,25.2208,10400.0
2012-05-30 11:30:00,32.1,32.12,32.08,32.08,12500.0,25.2208,25.2365,25.2051,25.2051,12500.0
2012-05-30 11:35:00,32.08,32.14,32.08,32.12,18400.0,25.2051,25.2522,25.2051,25.2365,18400.0
2012-05-30 11:40:00,32.12,32.13,32.1,32.13,7500.0,25.2365,25.2444,25.2208,25.2444,7500.0
2012-05-30 11:45:00,32.13,32.13,32.07,32.08,17600.0,25.2444,25.2444,25.1972,25.2051,17600.0
2012-05-30 11:50:00,32.09,32.11,32.07,32.07,23900.0,25.213,25.2287,25.1972,25.1972,23900.0
2012-05-30 11:55:00,32.07,32.1,32.06,32.08,8800.0,25.1972,25.2208,25.1894,25.2051,8800.0
2012-05-30 12:00:00,32.07,32.08,32.01,32.01,18000.0,25.1972,25.2051,25.1501,25.1501,18000.0
2012-05-30 12:05:00,32.01,32.03,31.99,32.0,35900.0,25.1501,25.1658,25.1344,25.1422,35900.0
2012-05-30 12:10:00,32.01,32.01,31.99,32.0,13400.0,25.1501,25.1501,25.1344,25.1422,13400.0
2012-05-30 12:15:00,32.0,32.0,31.98,31.98,15000.0,25.1422,25.1422,25.1265,25.1265,15000.0
2012-05-30 12:20:00,31.98,31.99,31.97,31.98,17300.0,25.1265,25.1344,25.1187,25.1265,17300.0
2012-05-30 12:25:00,31.98,31.99,31.92,31.92,31300.0,25.1265,25.1344,25.0794,25.0794,31300.0
2012-05-30 12:30:00,31.92,31.94,31.89,31.9,37600.0,25.0794,25.0951,25.0558,25.0637,37600.0
2012-05-30 12:35:00,31.91,31.92,31.88,31.9,44600.0,25.0715,25.0794,25.048,25.0637,44600.0
2012-05-30 12:40:00,31.9,31.9,31.88,31.89,33400.0,25.0637,25.0637,25.048,25.0558,33400.0
2012-05-30 12:45:00,31.9,31.91,31.89,31.89,21900.0,25.0637,25.0715,25.0558,25.0558,21900.0
2012-05-30 12:50:00,31.9,31.92,31.9,31.9,30900.0,25.0637,25.0794,25.0637,25.0637,30900.0
2012-05-30 12:55:00,31.89,31.91,31.89,31.91,10900.0,25.0558,25.0715,25.0558,25.0715,10900.0
2012-05-30 13:00:00,31.91,31.94,31.91,31.92,12600.0,25.0715,25.0951,25.0715,25.0794,12600.0
2012-05-30 13:05:00,31.91,31.94,31.91,31.93,14700.0,25.0715,25.0951,25.0715,25.0872,14700.0
2012-05-30 13:10:00,31.93,31.94,31.92,31.93,11500.0,25.0872,25.0951,25.0794,25.0872,11500.0
2012-05-30 13:15:00,31.93,31.97,31.92,31.95,23000.0,25.0872,25.1187,25.0794,25.103,23000.0
2012-05-30 13:20:00,31.95,31.97,31.93,31.97,16600.0,25.103,25.1187,25.0872,25.1187,16600.0
2012-05-30 13:25:00,31.97,32.01,31.96,32.01,7100.0,25.1187,25.1501,25.1108,25.1501,7100.0
2012-05-30 13:30:00,32.01,32.08,32.01,32.07,29600.0,25.1501,25.2051,25.1501,25.1972,29600.0
2012-05-30 13:35:00,32.07,32.08,32.04,32.06,14300.0,25.1972,25.2051,25.1737,25.1894,14300.0
2012-05-30 13:40:00,32.07,32.08,32.03,32.04,20400.0,25.1972,25.2051,25.1658,25.1737,20400.0
2012-05-30 13:45:00,32.04,32.07,32.04,32.07,9700.0,25.1737,25.1972,25.1737,25.1972,9700.0
2012-05-30 13:50:00,32.07,32.08,32.03,32.07,12200.0,25.1972,25.2051,25.1658,25.1972,12200.0
2012-05-30 13:55:00,32.07,32.08,32.05,32.07,9500.0,25.1972,25.2051,25.1815,25.1972,9500.0
2012-05-30 14:00:00,32.07,32.11,32.07,32.1,17100.0,25.1972,25.2287,25.1972,25.2208,17100.0
2012-05-30 14:05:00,32.09,32.1,32.05,32.06,17600.0,25.213,25.2208,25.1815,25.1894,17600.0
2012-05-30 14:10:00,32.05,32.05,32.02,32.04,12400.0,25.1815,25.1815,25.158,25.1737,12400.0
2012-05-30 14:15:00,32.04,32.06,32.03,32.06,11500.0,25.1737,25.1894,25.1658,25.1894,11500.0
2012-05-30 14:20:00,32.05,32.06,32.01,32.01,20300.0,25.1815,25.1894,25.1501,25.1501,20300.0
2012-05-30 14:25:00,32.01,32.01,31.96,31.98,17000.0,25.1501,25.1501,25.1108,25.1265,17000.0
2012-05-30 14:30:00,31.98,32.01,31.97,32.01,19000.0,25.1265,25.1501,25.1187,25.1501,19000.0
2012-05-30 14:35:00,32.0,32.01,31.99,32.0,8800.0,25.1422,25.1501,25.1344,25.1422,8800.0
2012-05-30 14:40:00,32.0,32.01,31.97,32.01,9900.0,25.1422,25.1501,25.1187,25.1501,9900.0
2012-05-30 14:45:00,32.01,32.01,31.97,31.99,11400.0,25.1501,25.1501,25.1187,25.1344,11400.0
2012-05-30 14:50:00,31.99,32.0,31.95,31.98,19300.0,25.1344,25.1422,25.103,25.1265,19300.0
2012-05-30 14:55:00,31.98,32.01,31.98,32.0,15100.0,25.1265,25.1501,25.1265,25.1422,15100.0
2012-05-30 15:00:00,31.99,32.02,31.96,31.96,47000.0,25.1344,25.158,25.1108,25.1108,47000.0
2012-05-30 15:05:00,31.95,31.97,31.93,31.97,25900.0,25.103,25.1187,25.0872,25.1187,25900.0
2012-05-30 15:10:00,31.97,31.97,31.9,31.93,14500.0,25.1187,25.1187,25.0637,25.0872,14500.0
2012-05-30 15:15:00,31.93,31.94,31.89,31.93,28200.0,25.0872,25.0951,25.0558,25.0872,28200.0
2012-05-30 15:20:00,31.93,31.98,31.92,31.98,18400.0,25.0872,25.1265,25.0794,25.1265,18400.0
2012-05-30 15:25:00,31.99,32.01,31.96,31.99,41800.0,25.1344,25.1501,25.1108,25.1344,41800.0
2012-05-30 15:30:00,31.98,32.0,31.97,31.98,26200.0,25.1265,25.1422,25.1187,25.1265,26200.0
2012-05-30 15:35:00,31.98,32.0,31.97,31.99,17000.0,25.1265,25.1422,25.1187,25.1344,17000.0
2012-05-30 15:40:00,31.99,32.0,31.93,31.94,25600.0,25.1344,25.1422,25.0872,25.0951,25600.0
2012-05-30 15:45:00,31.94,31.97,31.94,31.95,22200.0,25.0951,25.1187,25.0951,25.103,22200.0
2012-05-30 15:50:00,31.95,31.96,31.92,31.93,50600.0,25.103,25.1108,25.0794,25.0872,50600.0
2012-05-30 15:55:00,31.92,31.93,31.87,31.88,271200.0,25.0794,25.0872,25.0401,25.048,271200.0
2012-05-31 09:30:00,31.92,31.92,31.79,31.92,56000.0,25.0794,25.0794,24.9772,25.0794,56000.0
2012-05-31 09:35:00,31.92,31.98,31.92,31.97,17800.0,25.0794,25.1265,25.0794,25.1187,17800.0
2012-05-31 09:40:00,31.96,31.98,31.88,31.92,19300.0,25.1108,25.1265,25.048,25.0794,19300.0
2012-05-31 09:45:00,31.92,31.94,31.79,31.8,15100.0,25.0794,25.0951,24.9772,24.9851,15100.0
2012-05-31 09:50:00,31.82,31.84,31.76,31.76,22300.0,25.0008,25.0165,24.9537,24.9537,22300.0
2012-05-31 09:55:00,31.76,31.77,31.67,31.75,40800.0,24.9537,24.9615,24.883,24.9458,40800.0
2012-05-31 10:00:00,31.75,31.83,31.75,31.77,23000.0,24.9458,25.0087,24.9458,24.9615,23000.0
2012-05-31 10:05:00,31.77,31.82,31.75,31.82,18900.0,24.9615,25.0008,24.9458,25.0008,18900.0
2012-05-31 10:10:00,31.82,31.83,31.79,31.81,21600.0,25.0008,25.0087,24.9772,24.993,21600.0
2012-05-31 10:15:00,31.81,31.9,31.8,31.89,34700.0,24.993,25.0637,24.9851,25.0558,34700.0
2012-05-31 10:20:00,31.89,31.93,31.88,31.89,33700.0,25.0558,25.0872,25.048,25.0558,33700.0
2012-05-31 10:25:00,31.88,31.93,31.88,31.93,21500.0,25.048,25.0872,25.048,25.0872,21500.0
2012-05-31 10:30:00,31.94,31.96,31.93,31.96,123500.0,25.0951,25.1108,25.0872,25.1108,123500.0
2012-05-31 10:35:00,31.96,32.02,31.96,32.01,99800.0,25.1108,25.158,25.1108,25.1501,99800.0
2012-05-31 10:40:00,32.02,32.02,31.98,31.98,34800.0,25.158,25.158,25.1265,25.1265,34800.0
2012-05-31 10:45:00,31.98,31.98,31.93,31.93,23000.0,25.1265,25.1265,25.0872,25.0872,23000.0
2012-05-31 10:50:00,31.93,31.94,31.92,31.93,22200.0,25.0872,25.0951,25.0794,25.0872,22200.0
2012-05-31 10:55:00,31.93,31.99,31.92,31.98,26500.0,25.0872,25.1344,25.0794,25.1265,26500.0
2012-05-31 11:00:00,31.98,31.99,31.93,31.94,48100.0,25.1265,25.1344,25.0872,25.0951,48100.0
2012-05-31 11:05:00,31.94,31.98,31.93,31.96,25300.0,25.0951,25.1265,25.0872,25.1108,25300.0
2012-05-31 11:10:00,31.97,31.97,31.93,31.93,22000.0,25.1187,25.1187,25.0872,25.0872,22000.0
2012-05-31 11:15:00,31.93,31.96,31.92,31.96,22300.0,25.0872,25.1108,25.0794,25.1108,22300.0
2012-05-31 11:20:00,31.97,32.0,31.95,32.0,26900.0,25.1187,25.1422,25.103,25.1422,26900.0
2012-05-31 11:25:00,32.0,32.05,31.99,32.05,27400.0,25.1422,25.1815,25.1344,25.1815,27400.0
2012-05-31 11:30:00,32.04,32.15,32.03,32.13,47000.0,25.1737,25.2601,25.1658,25.2444,47000.0
2012-05-31 11:35:00,32.13,32.17,32.12,32.14,46900.0,25.2444,25.2758,25.2365,25.2522,46900.0
2012-05-31 11:40:00,32.14,32.14,32.09,32.09,10400.0,25.2522,25.2522,25.213,25.213,10400.0
2012-05-31 11:45:00,32.09,32.12,32.06,32.07,25500.0,25.213,25.2365,25.1894,25.1972,25500.0
2012-05-31 11:50:00,32.06,32.09,32.05,32.08,10200.0,25.1894,25.213,25.1815,25.2051,10200.0
2012-05-31 11:55:00,32.08,32.1,32.08,32.09,11300.0,25.2051,25.2208,25.2051,25.213,11300.0
2012-05-31 12:00:00,32.1,32.13,32.08,32.12,94900.0,25.2208,25.2444,25.2051,25.2365,94900.0
2012-05-31 12:05:00,32.13,32.14,32.1,32.12,31300.0,25.2444,25.2522,25.2208,25.2365,31300.0
2012-05-31 12:10:00,32.13,32.13,32.1,32.12,68500.0,25.2444,25.2444,25.2208,25.2365,68500.0
2012-05-31 12:15:00,32.12,32.12,32.09,32.09,14600.0,25.2365,25.2365,25.213,25.213,14600.0
2012-05-31 12:20:00,32.09,32.13,32.08,32.08,77900.0,25.213,25.2444,25.2051,25.2051,77900.0
2012-05-31 12:25:00,32.09,32.13,32.09,32.09,101600.0,25.213,25.2444,25.213,25.213,101600.0
2012-05-31 12:30:00,32.1,32.12,32.04,32.05,26200.0,25.2208,25.2365,25.1737,25.1815,26200.0
2012-05-31 12:35:00,32.05,32.07,32.0,32.03,27000.0,25.1815,25.1972,25.1422,25.1658,27000.0
2012-05-31 12:40:00,32.03,32.05,32.02,32.03,19600.0,25.1658,25.1815,25.158,25.1658,19600.0
2012-05-31 12:45:00,32.03,32.05,32.01,32.04,31500.0,25.1658,25.1815,25.1501,25.1737,31500.0
2012-05-31 12:50:00,32.05,32.06,32.02,32.04,47000.0,25.1815,25.1894,25.158,25.1737,47000.0
2012-05-31 12:55:00,32.04,32.05,32.0,32.0,24300.0,25.1737,25.1815,25.1422,25.1422,24300.0
2012-05-31 13:00:00,32.01,32.04,31.99,32.03,54000.0,25.1501,25.1737,25.1344,25.1658,54000.0
2012-05-31 13:05:00,32.02,32.06,32.02,32.02,63300.0,25.158,25.1894,25.158,25.158,63300.0
2012-05-31 13:10:00,32.04,32.04,31.99,32.0,31100.0,25.1737,25.1737,25.1344,25.1422,31100.0
2012-05-31 13:15:00,32.0,32.01,31.98,31.98,47600.0,25.1422,25.1501,25.1265,25.1265,47600.0
2012-05-31 13:20:00,31.99,31.99,31.97,31.97,18100.0,25.1344,25.1344,25.1187,25.1187,18100.0
2012-05-31 13:25:00,31.97,31.98,31.96,31.98,24500.0,25.1187,25.1265,25.1108,25.1265,24500.0
2012-05-31 13:30:00,31.98,32.0,31.98,31.98,34300.0,25.1265,25.1422,25.1265,25.1265,34300.0
2012-05-31 13:35:00,31.98,31.98,31.91,31.93,18900.0,25.1265,25.1265,25.0715,25.0872,18900.0
2012-05-31 13:40:00,31.94,31.95,31.92,31.95,15000.0,25.0951,25.103,25.0794,25.103,15000.0
2012-05-31 13:45:00,31.96,31.97,31.92,31.94,17000.0,25.1108,25.1187,25.0794,25.0951,17000.0
2012-05-31 13:50:00,31.95,31.96,31.91,31.93,17500.0,25.103,25.1108,25.0715,25.0872,17500.0
2012-05-31 13:55:00,31.93,31.96,31.93,31.96,14700.0,25.0872,25.1108,25.0872,25.1108,14700.0
2012-05-31 14:00:00,31.96,32.01,31.96,32.0,64700.0,25.1108,25.1501,25.1108,25.1422,64700.0
2012-05-31 14:05:00,32.0,32.02,31.99,32.0,24000.0,25.1422,25.158,25.1344,25.1422,24000.0
2012-05-31 14:10:00,32.0,32.03,32.0,32.01,19300.0,25.1422,25.1658,25.1422,25.1501,19300.0
2012-05-31 14:15:00,32.01,32.02,31.99,32.0,36500.0,25.1501,25.158,25.1344,25.1422,36500.0
2012-05-31 14:20:00,31.99,32.0,31.98,31.99,10800.0,25.1344,25.1422,25.1265,25.1344,10800.0
2012-05-31 14:25:00,31.99,32.01,31.99,32.0,31600.0,25.1344,25.1501,25.1344,25.1422,31600.0
2012-05-31 14:30:00,32.0,32.01,31.99,32.01,52600.0,25.1422,25.1501,25.1344,25.1501,52600.0
2012-05-31 14:35:00,32.01,32.02,32.0,32.02,33700.0,25.1501,25.158,25.1422,25.158,33700.0
2012-05-31 14:40:00,32.02,32.04,32.01,32.03,32300.0,25.158,25.1737,25.1501,25.1658,32300.0
2012-05-31 14:45:00,32.03,32.03,32.02,32.03,7400.0,25.1658,25.1658,25.158,25.1658,7400.0
2012-05-31 14:50:00,32.02,32.03,31.97,31.97,31200.0,25.158,25.1658,25.1187,25.1187,31200.0
2012-05-31 14:55:00,31.97,32.01,31.97,31.99,62200.0,25.1187,25.1501,25.1187,25.1344,62200.0
2012-05-31 15:00:00,32.0,32.0,31.99,32.0,11400.0,25.1422,25.1422,25.1344,25.1422,11400.0
2012-05-31 15:05:00,32.0,32.01,31.99,32.0,30500.0,25.1422,25.1501,25.1344,25.1422,30500.0
2012-05-31 15:10:00,32.0,32.03,32.0,32.01,93700.0,25.1422,25.1658,25.1422,25.1501,93700.0
2012-05-31 15:15:00,32.02,32.05,32.01,32.02,59300.0,25.158,25.1815,25.1501,25.158,59300.0
2012-05-31 15:20:00,32.03,32.03,31.99,32.0,83000.0,25.1658,25.1658,25.1344,25.1422,83000.0
2012-05-31 15:25:00,32.0,32.05,31.99,32.0,347700.0,25.1422,25.1815,25.1344,25.1422,347700.0
2012-05-31 15:30:00,32.0,32.01,31.99,32.01,131400.0,25.1422,25.1501,25.1344,25.1501,131400.0
2012-05-31 15:35:00,32.01,32.07,32.01,32.06,90700.0,25.1501,25.1972,25.1501,25.1894,90700.0
2012-05-31 15:40:00,32.06,32.06,32.03,32.04,56900.0,25.1894,25.1894,25.1658,25.1737,56900.0
2012-05-31 15:45:00,32.04,32.06,31.99,32.01,133400.0,25.1737,25.1894,25.1344,25.1501,133400.0
2012-05-31 15:50:00,32.01,32.02,31.97,31.98,100300.0,25.1501,25.158,25.1187,25.1265,100300.0
2012-05-31 15:55:00,31.98,32.01,31.96,31.98,253300.0,25.1265,25.1501,25.1108,25.1265,253300.0
2012-06-01 09:30:00,31.58,31.95,31.53,31.85,77400.0,24.8123,25.103,24.773,25.0244,77400.0
2012-06-01 09:35:00,31.85,31.89,31.79,31.82,60600.0,25.0244,25.0558,24.9772,25.0008,60600.0
2012-06-01 09:40:00,31.81,31.82,31.7,31.7,52300.0,24.993,25.0008,24.9065,24.9065,52300.0
2012-06-01 09:45:00,31.7,31.71,31.58,31.6,22900.0,24.9065,24.9144,24.8123,24.828,22900.0
2012-06-01 09:50:00,31.59,31.65,31.57,31.58,30000.0,24.8201,24.8673,24.8044,24.8123,30000.0
2012-06-01 09:55:00,31.58,31.59,31.51,31.56,40000.0,24.8123,24.8201,24.7573,24.7965,40000.0
2012-06-01 10:00:00,31.57,31.68,31.56,31.68,61000.0,24.8044,24.8908,24.7965,24.8908,61000.0
2012-06-01 10:05:00,31.68,31.68,31.61,31.66,44200.0,24.8908,24.8908,24.8358,24.8751,44200.0
2012-06-01 10:10:00,31.66,31.82,31.62,31.62,75900.0,24.8751,25.0008,24.8437,24.8437,75900.0
2012-06-01 10:15:00,31.62,31.63,31.58,31.6,34900.0,24.8437,24.8515,24.8123,24.828,34900.0
2012-06-01 10:20:00,31.6,31.6,31.52,31.58,45100.0,24.828,24.828,24.7651,24.8123,45100.0
2012-06-01 10:25:00,31.59,31.61,31.58,31.6,69300.0,24.8201,24.8358,24.8123,24.828,69300.0
2012-06-01 10:30:00,31.59,31.69,31.58,31.68,87600.0,24.8201,24.8987,24.8123,24.8908,87600.0
2012-06-01 10:35:00,31.68,31.7,31.68,31.7,38800.0,24.8908,24.9065,24.8908,24.9065,38800.0
2012-06-01 10:40:00,31.69,31.71,31.69,31.71,32000.0,24.8987,24.9144,24.8987,24.9144,32000.0
2012-06-01 10:45:00,31.7,31.75,31.7,31.75,26400.0,24.9065,24.9458,24.9065,24.9458,26400.0
2012-06-01 10:50:00,31.74,31.76,31.73,31.76,69300.0,24.938,24.9537,24.9301,24.9537,69300.0
2012-06-01 10:55:00,31.75,31.81,31.75,31.8,53200.0,24.9458,24.993,24.9458,24.9851,53200.0
2012-06-01 11:00:00,31.79,31.8,31.76,31.77,29400.0,24.9772,24.9851,24.9537,24.9615,29400.0
2012-06-01 11:05:00,31.76,31.8,31.76,31.8,51500.0,24.9537,24.9851,24.9537,24.9851,51500.0
2012-06-01 11:10:00,31.78,31.81,31.78,31.81,36900.0,24.9694,24.993,24.9694,24.993,36900.0
2012-06-01 11:15:00,31.81,31.86,31.81,31.86,25200.0,24.993,25.0322,24.993,25.0322,25200.0
2012-06-01 11:20:00,31.86,31.86,31.85,31.86,12500.0,25.0322,25.0322,25.0244,25.0322,12500.0
2012-06-01 11:25:00,31.85,31.88,31.85,31.88,69000.0,25.0244,25.048,25.0244,25.048,69000.0
2012-06-01 11:30:00,31.88,31.88,31.85,31.85,80600.0,25.048,25.048,25.0244,25.0244,80600.0
2012-06-01 11:35:00,31.86,31.92,31.85,31.91,63600.0,25.0322,25.0794,25.0244,25.0715,63600.0
2012-06-01 11:40:00,31.9,31.91,31.88,31.89,49900.0,25.0637,25.0715,25.048,25.0558,49900.0
2012-06-01 11:45:00,31.9,31.91,31.88,31.89,39400.0,25.0637,25.0715,25.048,25.0558,39400.0
2012-06-01 11:50:00,31.88,31.91,31.88,31.9,32300.0,25.048,25.0715,25.048,25.0637,32300.0
2012-06-01 11:55:00,31.9,31.94,31.89,31.92,44100.0,25.0637,25.0951,25.0558,25.0794,44100.0
2012-06-01 12:00:00,31.92,31.93,31.86,31.86,36700.0,25.0794,25.0872,25.0322,25.0322,36700.0
2012-06-01 12:05:00,31.86,31.88,31.85,31.87,23800.0,25.0322,25.048,25.0244,25.0401,23800.0
2012-06-01 12:10:00,31.87,31.89,31.87,31.89,18200.0,25.0401,25.0558,25.0401,25.0558,18200.0
2012-06-01 12:15:00,31.88,31.89,31.86,31.86,10800.0,25.048,25.0558,25.0322,25.0322,10800.0
2012-06-01 12:20:00,31.86,31.87,31.8,31.8,25800.0,25.0322,25.0401,24.9851,24.9851,25800.0
2012-06-01 12:25:00,31.8,31.81,31.76,31.76,12200.0,24.9851,24.993,24.9537,24.9537,12200.0
2012-06-01 12:30:00,31.76,31.76,31.73,31.73,16200.0,24.9537,24.9537,24.9301,24.9301,16200.0
2012-06-01 12:35:00,31.73,31.76,31.73,31.74,13600.0,24.9301,24.9537,24.9301,24.938,13600.0
2012-06-01 12:40:00,31.75,31.78,31.73,31.74,21700.0,24.9458,24.9694,24.9301,24.938,21700.0
2012-06-01 12:45:00,31.75,31.77,31.74,31.77,5400.0,24.9458,24.9615,24.938,24.9615,5400.0
2012-06-01 12:50:00,31.76,31.78,31.75,31.75,15800.0,24.9537,24.9694,24.9458,24.9458,15800.0
2012-06-01 12:55:00,31.75,31.76,31.73,31.74,25600.0,24.9458,24.9537,24.9301,24.938,25600.0
2012-06-01 13:00:00,31.74,31.76,31.73,31.75,33000.0,24.938,24.9537,24.9301,24.9458,33000.0
2012-06-01 13:05:00,31.76,31.78,31.75,31.77,24200.0,24.9537,24.9694,24.9458,24.9615,24200.0
2012-06-01 13:10:00,31.78,31.78,31.76,31.77,18200.0,24.9694,24.9694,24.9537,24.9615,18200.0
2012-06-01 13:15:00,31.77,31.77,31.75,31.76,16700.0,24.9615,24.9615,24.9458,24.9537,16700.0
2012-06-01 13:20:00,31.76,31.77,31.74,31.77,29300.0,24.9537,24.9615,24.938,24.9615,29300.0
2012-06-01 13:25:00,31.77,31.77,31.74,31.75,36200.0,24.9615,24.9615,24.938,24.9458,36200.0
2012-06-01 13:30:00,31.75,31.75,31.71,31.71,59700.0,24.9458,24.9458,24.9144,24.9144,59700.0
2012-06-01 13:35:00,31.71,31.73,31.71,31.71,22100.0,24.9144,24.9301,24.9144,24.9144,22100.0
2012-06-01 13:40:00,31.71,31.77,31.71,31.77,22600.0,24.9144,24.9615,24.9144,24.9615,22600.0
2012-06-01 13:45:00,31.77,31.77,31.75,31.76,22200.0,24.9615,24.9615,24.9458,24.9537,22200.0
2012-06-01 13:50:00,31.75,31.76,31.69,31.69,19500.0,24.9458,24.9537,24.8987,24.8987,19500.0
2012-06-01 13:55:00,31.69,31.71,31.67,31.71,28700.0,24.8987,24.9144,24.883,24.9144,28700.0
2012-06-01 14:00:00,31.7,31.71,31.64,31.64,26100.0,24.9065,24.9144,24.8594,24.8594,26100.0
2012-06-01 14:05:00,31.64,31.66,31.63,31.66,28800.0,24.8594,24.8751,24.8515,24.8751,28800.0
2012-06-01 14:10:00,31.66,31.66,31.64,31.66,19000.0,24.8751,24.8751,24.8594,24.8751,19000.0
2012-06-01 14:15:00,31.65,31.7,31.65,31.69,32600.0,24.8673,24.9065,24.8673,24.8987,32600.0
2012-06-01 14:20:00,31.69,31.74,31.69,31.73,38200.0,24.8987,24.938,24.8987,24.9301,38200.0
2012-06-01 14:25:00,31.73,31.73,31.7,31.7,19100.0,24.9301,24.9301,24.9065,24.9065,19100.0
2012-06-01 14:30:00,31.7,31.72,31.69,31.71,24300.0,24.9065,24.9223,24.8987,24.9144,24300.0
2012-06-01 14:35:00,31.71,31.73,31.68,31.72,27600.0,24.9144,24.9301,24.8908,24.9223,27600.0
2012-06-01 14:40:00,31.72,31.72,31.68,31.71,34500.0,24.9223,24.9223,24.8908,24.9144,34500.0
2012-06-01 14:45:00,31.7,31.7,31.68,31.69,17700.0,24.9065,24.9065,24.8908,24.8987,17700.0
2012-06-01 14:50:00,31.68,31.7,31.64,31.65,84500.0,24.8908,24.9065,24.8594,24.8673,84500.0
2012-06-01 14:55:00,31.64,31.64,31.58,31.6,34600.0,24.8594,24.8594,24.8123,24.828,34600.0
2012-06-01 15:00:00,31.6,31.63,31.59,31.62,37700.0,24.828,24.8515,24.8201,24.8437,37700.0
2012-06-01 15:05:00,31.63,31.65,31.6,31.64,35000.0,24.8515,24.8673,24.828,24.8594,35000.0
2012-06-01 15:10:00,31.65,31.67,31.62,31.62,41500.0,24.8673,24.883,24.8437,24.8437,41500.0
2012-06-01 15:15:00,31.63,31.65,31.61,31.62,43500.0,24.8515,24.8673,24.8358,24.8437,43500.0
2012-06-01 15:20:00,31.62,31.63,31.61,31.62,23500.0,24.8437,24.8515,24.8358,24.8437,23500.0
2012-06-01 15:25:00,31.61,31.66,31.61,31.65,49400.0,24.8358,24.8751,24.8358,24.8673,49400.0
2012-06-01 15:30:00,31.66,31.68,31.62,31.66,78900.0,24.8751,24.8908,24.8437,24.8751,78900.0
2012-06-01 15:35:00,31.65,31.66,31.62,31.63,63100.0,24.8673,24.8751,24.8437,24.8515,63100.0
2012-06-01 15:40:00,31.63,31.67,31.63,31.65,134700.0,24.8515,24.883,24.8515,24.8673,134700.0
2012-06-01 15:45:00,31.65,31.66,31.62,31.62,124700.0,24.8673,24.8751,24.8437,24.8437,124700.0
2012-06-01 15:50:00,31.63,31.65,31.58,31.59,134200.0,24.8515,24.8673,24.8123,24.8201,134200.0
2012-06-01 15:55:00,31.59,31.64,31.54,31.55,386000.0,24.8201,24.8594,24.7808,24.7887,386000.0
2012-06-04 09:30:00,31.59,31.79,31.56,31.79,45200.0,24.8201,24.9772,24.7965,24.9772,45200.0
2012-06-04 09:35:00,31.79,31.82,31.68,31.69,58500.0,24.9772,25.0008,24.8908,24.8987,58500.0
2012-06-04 09:40:00,31.69,31.71,31.63,31.63,18500.0,24.8987,24.9144,24.8515,24.8515,18500.0
2012-06-04 09:45:00,31.64,31.64,31.55,31.57,24500.0,24.8594,24.8594,24.7887,24.8044,24500.0
2012-06-04 09:50:00,31.57,31.58,31.54,31.55,14900.0,24.8044,24.8123,24.7808,24.7887,14900.0
2012-06-04 09:55:00,31.55,31.55,31.5,31.54,23800.0,24.7887,24.7887,24.7494,24.7808,23800.0
2012-06-04 10:00:00,31.54,31.54,31.47,31.54,33100.0,24.7808,24.7808,24.7258,24.7808,33100.0
2012-06-04 10:05:00,31.53,31.53,31.48,31.5,28300.0,24.773,24.773,24.7337,24.7494,28300.0
2012-06-04 10:10:00,31.51,31.58,31.5,31.58,14700.0,24.7573,24.8123,24.7494,24.8123,14700.0
2012-06-04 10:15:00,31.58,31.62,31.56,31.59,26200.0,24.8123,24.8437,24.7965,24.8201,26200.0
2012-06-04 10:20:00,31.59,31.61,31.53,31.53,50100.0,24.8201,24.8358,24.773,24.773,50100.0
2012-06-04 10:25:00,31.54,31.59,31.53,31.58,32700.0,24.7808,24.8201,24.773,24.8123,32700.0
2012-06-04 10:30:00,31.59,31.59,31.54,31.57,11800.0,24.8201,24.8201,24.7808,24.8044,11800.0
2012-06-04 10:35:00,31.57,31.58,31.55,31.57,11700.0,24.8044,24.8123,24.7887,24.8044,11700.0
2012-06-04 10:40:00,31.57,31.65,31.57,31.59,15600.0,24.8044,24.8673,24.8044,24.8201,15600.0
2012-06-04 10:45:00,31.58,31.58,31.54,31.57,11400.0,24.8123,24.8123,24.7808,24.8044,11400.0
2012-06-04 10:50:00,31.57,31.62,31.57,31.61,15200.0,24.8044,24.8437,24.8044,24.8358,15200.0
2012-06-04 10:55:00,31.62,31.65,31.62,31.64,10700.0,24.8437,24.8673,24.8437,24.8594,10700.0
2012-06-04 11:00:00,31.64,31.64,31.63,31.63,13300.0,24.8594,24.8594,24.8515,24.8515,13300.0
2012-06-04 11:05:00,31.63,31.63,31.61,31.61,15400.0,24.8515,24.8515,24.8358,24.8358,15400.0
2012-06-04 11:10:00,31.61,31.64,31.58,31.59,21400.0,24.8358,24.8594,24.8123,24.8201,21400.0
2012-06-04 11:15:00,31.59,31.59,31.53,31.53,14100.0,24.8201,24.8201,24.773,24.773,14100.0
2012-06-04 11:20:00,31.52,31.59,31.52,31.59,11000.0,24.7651,24.8201,24.7651,24.8201,11000.0
2012-06-04 11:25:00,31.59,31.6,31.54,31.54,14600.0,24.8201,24.828,24.7808,24.7808,14600.0
2012-06-04 11:30:00,31.54,31.55,31.54,31.54,8600.0,24.7808,24.7887,24.7808,24.7808,8600.0
2012-06-04 11:35:00,31.53,31.53,31.49,31.51,10700.0,24.773,24.773,24.7415,24.7573,10700.0
2012-06-04 11:40:00,31.5,31.52,31.5,31.51,8800.0,24.7494,24.7651,24.7494,24.7573,8800.0
2012-06-04 11:45:00,31.5,31.53,31.5,31.53,8000.0,24.7494,24.773,24.7494,24.773,8000.0
2012-06-04 11:50:00,31.52,31.53,31.5,31.5,10000.0,24.7651,24.773,24.7494,24.7494,10000.0
2012-06-04 11:55:00,31.5,31.53,31.5,31.52,6800.0,24.7494,24.773,24.7494,24.7651,6800.0
2012-06-04 12:00:00,31.52,31.55,31.51,31.52,15900.0,24.7651,24.7887,24.7573,24.7651,15900.0
2012-06-04 12:05:00,31.52,31.53,31.49,31.49,10900.0,24.7651,24.773,24.7415,24.7415,10900.0
2012-06-04 12:10:00,31.49,31.5,31.42,31.43,16200.0,24.7415,24.7494,24.6865,24.6944,16200.0
2012-06-04 12:15:00,31.42,31.42,31.39,31.4,6700.0,24.6865,24.6865,24.663,24.6708,6700.0
2012-06-04 12:20:00,31.39,31.4,31.37,31.38,14100.0,24.663,24.6708,24.6473,24.6551,14100.0
2012-06-04 12:25:00,31.38,31.38,31.34,31.34,16100.0,24.6551,24.6551,24.6237,24.6237,16100.0
2012-06-04 12:30:00,31.34,31.36,31.34,31.35,9200.0,24.6237,24.6394,24.6237,24.6315,9200.0
2012-06-04 12:35:00,31.35,31.39,31.35,31.38,15300.0,24.6315,24.663,24.6315,24.6551,15300.0
2012-06-04 12:40:00,31.39,31.4,31.38,31.38,8400.0,24.663,24.6708,24.6551,24.6551,8400.0
2012-06-04 12:45:00,31.38,31.4,31.38,31.38,11300.0,24.6551,24.6708,24.6551,24.6551,11300.0
2012-06-04 12:50:00,31.38,31.39,31.37,31.38,7600.0,24.6551,24.663,24.6473,24.6551,7600.0
2012-06-04 12:55:00,31.37,31.4,31.37,31.39,13800.0,24.6473,24.6708,24.6473,24.663,13800.0
2012-06-04 13:00:00,31.39,31.44,31.39,31.43,11800.0,24.663,24.7023,24.663,24.6944,11800.0
2012-06-04 13:05:00,31.44,31.44,31.42,31.42,13200.0,24.7023,24.7023,24.6865,24.6865,13200.0
2012-06-04 13:10:00,31.42,31.44,31.41,31.44,13800.0,24.6865,24.7023,24.6787,24.7023,13800.0
2012-06-04 13:15:00,31.44,31.46,31.43,31.43,15300.0,24.7023,24.718,24.6944,24.6944,15300.0
2012-06-04 13:20:00,31.43,31.43,31.41,31.41,12200.0,24.6944,24.6944,24.6787,24.6787,12200.0
2012-06-04 13:25:00,31.41,31.44,31.41,31.44,7500.0,24.6787,24.7023,24.6787,24.7023,7500.0
2012-06-04 13:30:00,31.43,31.46,31.43,31.45,10700.0,24.6944,24.718,24.6944,24.7101,10700.0
2012-06-04 13:35:00,31.45,31.49,31.45,31.49,23200.0,24.7101,24.7415,24.7101,24.7415,23200.0
2012-06-04 13:40:00,31.48,31.49,31.46,31.46,13200.0,24.7337,24.7415,24.718,24.718,13200.0
2012-06-04 13:45:00,31.46,31.46,31.41,31.41,25300.0,24.718,24.718,24.6787,24.6787,25300.0
2012-06-04 13:50:00,31.42,31.43,31.39,31.39,51100.0,24.6865,24.6944,24.663,24.663,51100.0
2012-06-04 13:55:00,31.39,31.42,31.38,31.41,45200.0,24.663,24.6865,24.6551,24.6787,45200.0
2012-06-04 14:00:00,31.42,31.44,31.41,31.44,30600.0,24.6865,24.7023,24.6787,24.7023,30600.0
2012-06-04 14:05:00,31.45,31.45,31.39,31.39,23500.0,24.7101,24.7101,24.663,24.663,23500.0
2012-06-04 14:10:00,31.39,31.4,31.37,31.38,12200.0,24.663,24.6708,24.6473,24.6551,12200.0
2012-06-04 14:15:00,31.38,31.45,31.37,31.43,22200.0,24.6551,24.7101,24.6473,24.6944,22200.0
2012-06-04 14:20:00,31.44,31.48,31.44,31.48,10400.0,24.7023,24.7337,24.7023,24.7337,10400.0
2012-06-04 14:25:00,31.48,31.5,31.47,31.49,16300.0,24.7337,24.7494,24.7258,24.7415,16300.0
2012-06-04 14:30:00,31.49,31.51,31.45,31.51,28600.0,24.7415,24.7573,24.7101,24.7573,28600.0
2012-06-04 14:35:00,31.51,31.58,31.51,31.57,42100.0,24.7573,24.8123,24.7573,24.8044,42100.0
2012-06-04 14:40:00,31.57,31.58,31.55,31.56,21300.0,24.8044,24.8123,24.7887,24.7965,21300.0
2012-06-04 14:45:00,31.56,31.57,31.54,31.55,16600.0,24.7965,24.8044,24.7808,24.7887,16600.0
2012-06-04 14:50:00,31.54,31.55,31.5,31.51,15900.0,24.7808,24.7887,24.7494,24.7573,15900.0
2012-06-04 14:55:00,31.51,31.52,31.49,31.49,28700.0,24.7573,24.7651,24.7415,24.7415,28700.0
2012-06-04 15:00:00,31.5,31.5,31.46,31.47,64700.0,24.7494,24.7494,24.718,24.7258,64700.0
2012-06-04 15:05:00,31.46,31.49,31.45,31.49,39100.0,24.718,24.7415,24.7101,24.7415,39100.0
2012-06-04 15:10:00,31.48,31.49,31.46,31.46,22600.0,24.7337,24.7415,24.718,24.718,22600.0
2012-06-04 15:15:00,31.46,31.49,31.42,31.48,36500.0,24.718,24.7415,24.6865,24.7337,36500.0
2012-06-04 15:20:00,31.49,31.49,31.44,31.46,47300.0,24.7415,24.7415,24.7023,24.718,47300.0
2012-06-04 15:25:00,31.46,31.52,31.45,31.51,39900.0,24.718,24.7651,24.7101,24.7573,39900.0
2012-06-04 15:30:00,31.5,31.5,31.45,31.47,55600.0,24.7494,24.7494,24.7101,24.7258,55600.0
2012-06-04 15:35:00,31.47,31.48,31.44,31.47,39100.0,24.7258,24.7337,24.7023,24.7258,39100.0
2012-06-04 15:40:00,31.47,31.49,31.45,31.49,77800.0,24.7258,24.7415,24.7101,24.7415,77800.0
2012-06-04 15:45:00,31.49,31.53,31.49,31.53,64000.0,24.7415,24.773,24.7415,24.773,64000.0
2012-06-04 15:50:00,31.53,31.57,31.52,31.55,61600.0,24.773,24.8044,24.7651,24.7887,61600.0
2012-06-04 15:55:00,31.55,31.58,31.53,31.54,324900.0,24.7887,24.8123,24.773,24.7808,324900.0
2012-06-05 09:30:00,31.5,31.6,31.44,31.59,42600.0,24.7494,24.828,24.7023,24.8201,42600.0
2012-06-05 09:35:00,31.61,31.65,31.55,31.55,16400.0,24.8358,24.8673,24.7887,24.7887,16400.0
2012-06-05 09:40:00,31.55,31.55,31.49,31.5,18400.0,24.7887,24.7887,24.7415,24.7494,18400.0
2012-06-05 09:45:00,31.51,31.64,31.5,31.64,24300.0,24.7573,24.8594,24.7494,24.8594,24300.0
2012-06-05 09:50:00,31.64,31.64,31.59,31.61,27800.0,24.8594,24.8594,24.8201,24.8358,27800.0
2012-06-05 09:55:00,31.61,31.64,31.59,31.64,36200.0,24.8358,24.8594,24.8201,24.8594,36200.0
2012-06-05 10:00:00,31.65,31.73,31.65,31.66,34200.0,24.8673,24.9301,24.8673,24.8751,34200.0
2012-06-05 10:05:00,31.65,31.7,31.64,31.68,38200.0,24.8673,24.9065,24.8594,24.8908,38200.0
2012-06-05 10:10:00,31.67,31.67,31.6,31.6,37100.0,24.883,24.883,24.828,24.828,37100.0
2012-06-05 10:15:00,31.6,31.63,31.59,31.6,33600.0,24.828,24.8515,24.8201,24.828,33600.0
2012-06-05 10:20:00,31.6,31.63,31.58,31.62,23600.0,24.828,24.8515,24.8123,24.8437,23600.0
2012-06-05 10:25:00,31.62,31.67,31.62,31.62,19600.0,24.8437,24.883,24.8437,24.8437,19600.0
2012-06-05 10:30:00,31.63,31.64,31.6,31.6,19300.0,24.8515,24.8594,24.828,24.828,19300.0
2012-06-05 10:35:00,31.6,31.63,31.6,31.62,17000.0,24.828,24.8515,24.828,24.8437,17000.0
2012-06-05 10:40:00,31.63,31.63,31.6,31.6,25800.0,24.8515,24.8515,24.828,24.828,25800.0
2012-06-05 10:45:00,31.6,31.61,31.56,31.57,21900.0,24.828,24.8358,24.7965,24.8044,21900.0
2012-06-05 10:50:00,31.57,31.59,31.54,31.56,21700.0,24.8044,24.8201,24.7808,24.7965,21700.0
2012-06-05 10:55:00,31.57,31.57,31.52,31.55,16000.0,24.8044,24.8044,24.7651,24.7887,16000.0
2012-06-05 11:00:00,31.55,31.59,31.54,31.57,30000.0,24.7887,24.8201,24.7808,24.8044,30000.0
2012-06-05 11:05:00,31.57,31.6,31.56,31.59,18800.0,24.8044,24.828,24.7965,24.8201,18800.0
2012-06-05 11:10:00,31.6,31.63,31.6,31.6,51600.0,24.828,24.8515,24.828,24.828,51600.0
2012-06-05 11:15:00,31.61,31.61,31.59,31.61,36600.0,24.8358,24.8358,24.8201,24.8358,36600.0
2012-06-05 11:20:00,31.6,31.61,31.6,31.61,6500.0,24.828,24.8358,24.828,24.8358,6500.0
2012-06-05 11:25:00,31.61,31.64,31.61,31.63,21700.0,24.8358,24.8594,24.8358,24.8515,21700.0
2012-06-05 11:30:00,31.63,31.66,31.62,31.63,44200.0,24.8515,24.8751,24.8437,24.8515,44200.0
2012-06-05 11:35:00,31.64,31.66,31.62,31.62,54900.0,24.8594,24.8751,24.8437,24.8437,54900.0
2012-06-05 11:40:00,31.62,31.64,31.6,31.61,36700.0,24.8437,24.8594,24.828,24.8358,36700.0
2012-06-05 11:45:00,31.6,31.62,31.6,31.61,11400.0,24.828,24.8437,24.828,24.8358,11400.0
2012-06-05 11:50:00,31.61,31.66,31.61,31.65,46900.0,24.8358,24.8751,24.8358,24.8673,46900.0
2012-06-05 11:55:00,31.65,31.69,31.62,31.68,137200.0,24.8673,24.8987,24.8437,24.8908,137200.0
2012-06-05 12:00:00,31.69,31.74,31.68,31.73,160500.0,24.8987,24.938,24.8908,24.9301,160500.0
2012-06-05 12:05:00,31.72,31.76,31.72,31.75,127600.0,24.9223,24.9537,24.9223,24.9458,127600.0
2012-06-05 12:10:00,31.75,31.76,31.73,31.74,33500.0,24.9458,24.9537,24.9301,24.938,33500.0
2012-06-05 12:15:00,31.73,31.74,31.63,31.63,54500.0,24.9301,24.938,24.8515,24.8515,54500.0
2012-06-05 12:20:00,31.63,31.71,31.61,31.71,60400.0,24.8515,24.9144,24.8358,24.9144,60400.0
2012-06-05 12:25:00,31.71,31.73,31.71,31.72,17900.0,24.9144,24.9301,24.9144,24.9223,17900.0
2012-06-05 12:30:00,31.73,31.86,31.73,31.86,91500.0,24.9301,25.0322,24.9301,25.0322,91500.0
2012-06-05 12:35:00,31.85,31.86,31.83,31.83,24900.0,25.0244,25.0322,25.0087,25.0087,24900.0
2012-06-05 12:40:00,31.83,31.84,31.83,31.84,14000.0,25.0087,25.0165,25.0087,25.0165,14000.0
2012-06-05 12:45:00,31.84,31.84,31.79,31.79,16000.0,25.0165,25.0165,24.9772,24.9772,16000.0
2012-06-05 12:50:00,31.8,31.81,31.79,31.8,19300.0,24.9851,24.993,24.9772,24.9851,19300.0
2012-06-05 12:55:00,31.8,31.82,31.79,31.81,17500.0,24.9851,25.0008,24.9772,24.993,17500.0
2012-06-05 13:00:00,31.81,31.81,31.8,31.81,12800.0,24.993,24.993,24.9851,24.993,12800.0
2012-06-05 13:05:00,31.8,31.81,31.8,31.81,3500.0,24.9851,24.993,24.9851,24.993,3500.0
2012-06-05 13:10:00,31.8,31.81,31.8,31.81,3600.0,24.9851,24.993,24.9851,24.993,3600.0
2012-06-05 13:15:00,31.81,31.81,31.79,31.79,22100.0,24.993,24.993,24.9772,24.9772,22100.0
2012-06-05 13:20:00,31.79,31.83,31.79,31.82,14300.0,24.9772,25.0087,24.9772,25.0008,14300.0
2012-06-05 13:25:00,31.82,31.83,31.81,31.82,14200.0,25.0008,25.0087,24.993,25.0008,14200.0
2012-06-05 13:30:00,31.82,31.84,31.82,31.83,32700.0,25.0008,25.0165,25.0008,25.0087,32700.0
2012-06-05 13:35:00,31.82,31.83,31.81,31.81,16700.0,25.0008,25.0087,24.993,24.993,16700.0
2012-06-05 13:40:00,31.81,31.82,31.8,31.82,11200.0,24.993,25.0008,24.9851,25.0008,11200.0
2012-06-05 13:45:00,31.81,31.83,31.81,31.82,18900.0,24.993,25.0087,24.993,25.0008,18900.0
2012-06-05 13:50:00,31.83,31.87,31.82,31.84,18800.0,25.0087,25.0401,25.0008,25.0165,18800.0
2012-06-05 13:55:00,31.83,31.84,31.83,31.84,2700.0,25.0087,25.0165,25.0087,25.0165,2700.0
2012-06-05 14:00:00,31.84,31.84,31.8,31.8,30900.0,25.0165,25.0165,24.9851,24.9851,30900.0
2012-06-05 14:05:00,31.79,31.84,31.79,31.82,24900.0,24.9772,25.0165,24.9772,25.0008,24900.0
2012-06-05 14:10:00,31.82,31.83,31.8,31.81,61600.0,25.0008,25.0087,24.9851,24.993,61600.0
2012-06-05 14:15:00,31.8,31.97,31.8,31.96,191500.0,24.9851,25.1187,24.9851,25.1108,191500.0
2012-06-05 14:20:00,31.96,31.97,31.9,31.9,33400.0,25.1108,25.1187,25.0637,25.0637,33400.0
2012-06-05 14:25:00,31.91,31.92,31.9,31.91,14500.0,25.0715,25.0794,25.0637,25.0715,14500.0
2012-06-05 14:30:00,31.91,31.91,31.89,31.9,6700.0,25.0715,25.0715,25.0558,25.0637,6700.0
2012-06-05 14:35:00,31.9,31.91,31.9,31.9,15200.0,25.0637,25.0715,25.0637,25.0637,15200.0
2012-06-05 14:40:00,31.9,31.91,31.89,31.89,24000.0,25.0637,25.0715,25.0558,25.0558,24000.0
2012-06-05 14:45:00,31.89,31.89,31.86,31.86,15600.0,25.0558,25.0558,25.0322,25.0322,15600.0
2012-06-05 14:50:00,31.86,31.86,31.85,31.85,75200.0,25.0322,25.0322,25.0244,25.0244,75200.0
2012-06-05 14:55:00,31.85,31.86,31.84,31.85,13500.0,25.0244,25.0322,25.0165,25.0244,13500.0
2012-06-05 15:00:00,31.85,31.9,31.85,31.86,41400.0,25.0244,25.0637,25.0244,25.0322,41400.0
2012-06-05 15:05:00,31.86,31.86,31.8,31.81,43500.0,25.0322,25.0322,24.9851,24.993,43500.0
2012-06-05 15:10:00,31.8,31.82,31.8,31.82,22900.0,24.9851,25.0008,24.9851,25.0008,22900.0
2012-06-05 15:15:00,31.82,31.84,31.81,31.84,29300.0,25.0008,25.0165,24.993,25.0165,29300.0
2012-06-05 15:20:00,31.84,31.87,31.83,31.87,23400.0,25.0165,25.0401,25.0087,25.0401,23400.0
2012-06-05 15:25:00,31.86,31.87,31.84,31.85,35700.0,25.0322,25.0401,25.0165,25.0244,35700.0
2012-06-05 15:30:00,31.84,31.86,31.83,31.85,32600.0,25.0165,25.0322,25.0087,25.0244,32600.0
2012-06-05 15:35:00,31.84,31.87,31.84,31.87,44300.0,25.0165,25.0401,25.0165,25.0401,44300.0
2012-06-05 15:40:00,31.87,31.87,31.84,31.85,52400.0,25.0401,25.0401,25.0165,25.0244,52400.0
2012-06-05 15:45:00,31.85,31.85,31.81,31.83,62700.0,25.0244,25.0244,24.993,25.0087,62700.0
2012-06-05 15:50:00,31.83,31.87,31.82,31.87,52800.0,25.0087,25.0401,25.0008,25.0401,52800.0
2012-06-05 15:55:00,31.86,31.86,31.82,31.84,288600.0,25.0322,25.0322,25.0008,25.0165,288600.0
2012-06-06 09:30:00,31.89,32.09,31.76,31.78,72200.0,25.0558,25.213,24.9537,24.9694,72200.0
2012-06-06 09:35:00,31.77,31.92,31.77,31.9,56000.0,24.9615,25.0794,24.9615,25.0637,56000.0
2012-06-06 09:40:00,31.9,32.03,31.89,32.01,30500.0,25.0637,25.1658,25.0558,25.1501,30500.0
2012-06-06 09:45:00,32.01,32.05,31.99,32.02,38800.0,25.1501,25.1815,25.1344,25.158,38800.0
2012-06-06 09:50:00,32.02,32.02,31.95,31.97,18000.0,25.158,25.158,25.103,25.1187,18000.0
2012-06-06 09:55:00,31.97,32.04,31.97,31.99,25000.0,25.1187,25.1737,25.1187,25.1344,25000.0
2012-06-06 10:00:00,32.0,32.05,31.99,32.03,17200.0,25.1422,25.1815,25.1344,25.1658,17200.0
2012-06-06 10:05:00,32.04,32.07,32.02,32.03,37800.0,25.1737,25.1972,25.158,25.1658,37800.0
2012-06-06 10:10:00,32.03,32.06,32.03,32.05,26200.0,25.1658,25.1894,25.1658,25.1815,26200.0
2012-06-06 10:15:00,32.05,32.07,31.99,32.01,32600.0,25.1815,25.1972,25.1344,25.1501,32600.0
2012-06-06 10:20:00,32.0,32.0,31.94,31.95,16600.0,25.1422,25.1422,25.0951,25.103,16600.0
2012-06-06 10:25:00,31.96,32.02,31.95,31.98,38500.0,25.1108,25.158,25.103,25.1265,38500.0
2012-06-06 10:30:00,31.98,32.01,31.97,32.0,10900.0,25.1265,25.1501,25.1187,25.1422,10900.0
2012-06-06 10:35:00,32.0,32.04,32.0,32.01,16100.0,25.1422,25.1737,25.1422,25.1501,16100.0
2012-06-06 10:40:00,32.0,32.05,32.0,32.05,14600.0,25.1422,25.1815,25.1422,25.1815,14600.0
2012-06-06 10:45:00,32.04,32.07,32.03,32.06,23100.0,25.1737,25.1972,25.1658,25.1894,23100.0
2012-06-06 10:50:00,32.06,32.08,32.04,32.04,60000.0,25.1894,25.2051,25.1737,25.1737,60000.0
2012-06-06 10:55:00,32.05,32.1,32.04,32.1,26300.0,25.1815,25.2208,25.1737,25.2208,26300.0
2012-06-06 11:00:00,32.11,32.12,32.07,32.09,19000.0,25.2287,25.2365,25.1972,25.213,19000.0
2012-06-06 11:05:00,32.08,32.09,32.07,32.09,11700.0,25.2051,25.213,25.1972,25.213,11700.0
2012-06-06 11:10:00,32.09,32.19,32.08,32.14,74000.0,25.213,25.2915,25.2051,25.2522,74000.0
2012-06-06 11:15:00,32.14,32.16,32.1,32.12,19500.0,25.2522,25.268,25.2208,25.2365,19500.0
2012-06-06 11:20:00,32.12,32.16,32.12,32.15,23900.0,25.2365,25.268,25.2365,25.2601,23900.0
2012-06-06 11:25:00,32.15,32.2,32.15,32.18,17800.0,25.2601,25.2994,25.2601,25.2837,17800.0
2012-06-06 11:30:00,32.19,32.19,32.16,32.19,18800.0,25.2915,25.2915,25.268,25.2915,18800.0
2012-06-06 11:35:00,32.19,32.2,32.17,32.17,17300.0,25.2915,25.2994,25.2758,25.2758,17300.0
2012-06-06 11:40:00,32.18,32.21,32.18,32.18,12200.0,25.2837,25.3072,25.2837,25.2837,12200.0
2012-06-06 11:45:00,32.18,32.21,32.16,32.2,18100.0,25.2837,25.3072,25.268,25.2994,18100.0
2012-06-06 11:50:00,32.2,32.24,32.2,32.21,17900.0,25.2994,25.3308,25.2994,25.3072,17900.0
2012-06-06 11:55:00,32.22,32.23,32.19,32.21,35400.0,25.3151,25.323,25.2915,25.3072,35400.0
2012-06-06 12:00:00,32.22,32.27,32.21,32.27,13200.0,25.3151,25.3544,25.3072,25.3544,13200.0
2012-06-06 12:05:00,32.27,32.3,32.26,32.3,19100.0,25.3544,25.378,25.3465,25.378,19100.0
2012-06-06 12:10:00,32.29,32.33,32.29,32.3,15300.0,25.3701,25.4015,25.3701,25.378,15300.0
2012-06-06 12:15:00,32.31,32.31,32.28,32.28,12500.0,25.3858,25.3858,25.3622,25.3622,12500.0
2012-06-06 12:20:00,32.29,32.3,32.27,32.28,12200.0,25.3701,25.378,25.3544,25.3622,12200.0
2012-06-06 12:25:00,32.27,32.3,32.26,32.28,42200.0,25.3544,25.378,25.3465,25.3622,42200.0
2012-06-06 12:30:00,32.29,32.3,32.28,32.3,6200.0,25.3701,25.378,25.3622,25.378,6200.0
2012-06-06 12:35:00,32.3,32.32,32.28,32.31,13600.0,25.378,25.3937,25.3622,25.3858,13600.0
2012-06-06 12:40:00,32.32,32.36,32.31,32.34,22100.0,25.3937,25.4251,25.3858,25.4094,22100.0
2012-06-06 12:45:00,32.35,32.37,32.35,32.37,12500.0,25.4172,25.433,25.4172,25.433,12500.0
2012-06-06 12:50:00,32.37,32.37,32.35,32.35,8700.0,25.433,25.433,25.4172,25.4172,8700.0
2012-06-06 12:55:00,32.35,32.36,32.32,32.33,10800.0,25.4172,25.4251,25.3937,25.4015,10800.0
2012-06-06 13:00:00,32.32,32.34,32.31,32.31,11100.0,25.3937,25.4094,25.3858,25.3858,11100.0
2012-06-06 13:05:00,32.31,32.31,32.29,32.29,21300.0,25.3858,25.3858,25.3701,25.3701,21300.0
2012-06-06 13:10:00,32.3,32.3,32.28,32.29,19200.0,25.378,25.378,25.3622,25.3701,19200.0
2012-06-06 13:15:00,32.29,32.29,32.27,32.28,8300.0,25.3701,25.3701,25.3544,25.3622,8300.0
2012-06-06 13:20:00,32.29,32.32,32.28,32.32,35700.0,25.3701,25.3937,25.3622,25.3937,35700.0
2012-06-06 13:25:00,32.32,32.35,32.31,32.34,15100.0,25.3937,25.4172,25.3858,25.4094,15100.0
2012-06-06 13:30:00,32.35,32.37,32.35,32.36,9200.0,25.4172,25.433,25.4172,25.4251,9200.0
2012-06-06 13:35:00,32.36,32.37,32.34,32.35,19400.0,25.4251,25.433,25.4094,25.4172,19400.0
2012-06-06 13:40:00,32.36,32.36,32.34,32.34,6400.0,25.4251,25.4251,25.4094,25.4094,6400.0
2012-06-06 13:45:00,32.34,32.38,32.34,32.37,38600.0,25.4094,25.4408,25.4094,25.433,38600.0
2012-06-06 13:50:00,32.37,32.38,32.37,32.37,1400.0,25.433,25.4408,25.433,25.433,1400.0
2012-06-06 13:55:00,32.37,32.38,32.36,32.37,10900.0,25.433,25.4408,25.4251,25.433,10900.0
2012-06-06 14:00:00,32.37,32.43,32.37,32.39,28800.0,25.433,25.4801,25.433,25.4487,28800.0
2012-06-06 14:05:00,32.39,32.42,32.36,32.38,31700.0,25.4487,25.4722,25.4251,25.4408,31700.0
2012-06-06 14:10:00,32.37,32.37,32.33,32.33,29100.0,25.433,25.433,25.4015,25.4015,29100.0
2012-06-06 14:15:00,32.33,32.37,32.32,32.37,15300.0,25.4015,25.433,25.3937,25.433,15300.0
2012-06-06 14:20:00,32.37,32.38,32.33,32.33,38000.0,25.433,25.4408,25.4015,25.4015,38000.0
2012-06-06 14:25:00,32.33,32.34,32.27,32.3,118200.0,25.4015,25.4094,25.3544,25.378,118200.0
2012-06-06 14:30:00,32.3,32.34,32.28,32.34,25400.0,25.378,25.4094,25.3622,25.4094,25400.0
2012-06-06 14:35:00,32.33,32.39,32.33,32.35,108500.0,25.4015,25.4487,25.4015,25.4172,108500.0
2012-06-06 14:40:00,32.35,32.36,32.33,32.34,25900.0,25.4172,25.4251,25.4015,25.4094,25900.0
2012-06-06 14:45:00,32.35,32.35,32.32,32.33,42500.0,25.4172,25.4172,25.3937,25.4015,42500.0
2012-06-06 14:50:00,32.33,32.34,32.32,32.33,20600.0,25.4015,25.4094,25.3937,25.4015,20600.0
2012-06-06 14:55:00,32.33,32.36,32.33,32.34,22900.0,25.4015,25.4251,25.4015,25.4094,22900.0
2012-06-06 15:00:00,32.34,32.36,32.33,32.36,21400.0,25.4094,25.4251,25.4015,25.4251,21400.0
2012-06-06 15:05:00,32.36,32.36,32.33,32.36,43200.0,25.4251,25.4251,25.4015,25.4251,43200.0
2012-06-06 15:10:00,32.35,32.37,32.33,32.33,27300.0,25.4172,25.433,25.4015,25.4015,27300.0
2012-06-06 15:15:00,32.33,32.34,32.31,32.32,26000.0,25.4015,25.4094,25.3858,25.3937,26000.0
2012-06-06 15:20:00,32.32,32.34,32.31,32.33,29600.0,25.3937,25.4094,25.3858,25.4015,29600.0
2012-06-06 15:25:00,32.32,32.34,32.31,32.32,24600.0,25.3937,25.4094,25.3858,25.3937,24600.0
2012-06-06 15:30:00,32.31,32.34,32.31,32.33,27500.0,25.3858,25.4094,25.3858,25.4015,27500.0
2012-06-06 15:35:00,32.32,32.34,32.3,32.3,32700.0,25.3937,25.4094,25.378,25.378,32700.0
2012-06-06 15:40:00,32.3,32.34,32.29,32.33,29200.0,25.378,25.4094,25.3701,25.4015,29200.0
2012-06-06 15:45:00,32.33,32.41,32.33,32.35,72200.0,25.4015,25.4644,25.4015,25.4172,72200.0
2012-06-06 15:50:00,32.36,32.42,32.35,32.41,62700.0,25.4251,25.4722,25.4172,25.4644,62700.0
2012-06-06 15:55:00,32.42,32.47,32.38,32.47,254600.0,25.4722,25.5115,25.4408,25.5115,254600.0
2012-06-07 09:30:00,32.8,32.86,32.72,32.78,89300.0,25.7708,25.8179,25.7079,25.7551,89300.0
2012-06-07 09:35:00,32.75,32.76,32.67,32.73,24700.0,25.7315,25.7394,25.6687,25.7158,24700.0
2012-06-07 09:40:00,32.73,32.81,32.73,32.81,88100.0,25.7158,25.7787,25.7158,25.7787,88100.0
2012-06-07 09:45:00,32.8,32.81,32.77,32.81,31400.0,25.7708,25.7787,25.7472,25.7787,31400.0
2012-06-07 09:50:00,32.8,32.88,32.79,32.82,53200.0,25.7708,25.8337,25.7629,25.7865,53200.0
2012-06-07 09:55:00,32.82,32.86,32.79,32.8,27200.0,25.7865,25.8179,25.7629,25.7708,27200.0
2012-06-07 10:00:00,32.8,32.82,32.65,32.66,76200.0,25.7708,25.7865,25.6529,25.6608,76200.0
2012-06-07 10:05:00,32.66,32.71,32.61,32.62,28500.0,25.6608,25.7001,25.6215,25.6294,28500.0
2012-06-07 10:10:00,32.61,32.68,32.6,32.68,27300.0,25.6215,25.6765,25.6137,25.6765,27300.0
2012-06-07 10:15:00,32.67,32.69,32.6,32.6,16900.0,25.6687,25.6844,25.6137,25.6137,16900.0
2012-06-07 10:20:00,32.6,32.63,32.59,32.62,22200.0,25.6137,25.6372,25.6058,25.6294,22200.0
2012-06-07 10:25:00,32.61,32.68,32.6,32.63,25100.0,25.6215,25.6765,25.6137,25.6372,25100.0
2012-06-07 10:30:00,32.63,32.63,32.58,32.6,29600.0,25.6372,25.6372,25.5979,25.6137,29600.0
2012-06-07 10:35:00,32.6,32.6,32.54,32.58,31900.0,25.6137,25.6137,25.5665,25.5979,31900.0
2012-06-07 10:40:00,32.58,32.63,32.57,32.59,22200.0,25.5979,25.6372,25.5901,25.6058,22200.0
2012-06-07 10:45:00,32.59,32.61,32.51,32.52,46400.0,25.6058,25.6215,25.5429,25.5508,46400.0
2012-06-07 10:50:00,32.52,32.54,32.49,32.53,22000.0,25.5508,25.5665,25.5272,25.5587,22000.0
2012-06-07 10:55:00,32.53,32.58,32.51,32.58,23400.0,25.5587,25.5979,25.5429,25.5979,23400.0
2012-06-07 11:00:00,32.59,32.59,32.54,32.57,31500.0,25.6058,25.6058,25.5665,25.5901,31500.0
2012-06-07 11:05:00,32.57,32.58,32.53,32.54,20200.0,25.5901,25.5979,25.5587,25.5665,20200.0
2012-06-07 11:10:00,32.54,32.55,32.48,32.49,23800.0,25.5665,25.5744,25.5194,25.5272,23800.0
2012-06-07 11:15:00,32.49,32.5,32.46,32.47,20700.0,25.5272,25.5351,25.5037,25.5115,20700.0
2012-06-07 11:20:00,32.47,32.52,32.47,32.51,15300.0,25.5115,25.5508,25.5115,25.5429,15300.0
2012-06-07 11:25:00,32.51,32.53,32.47,32.47,16100.0,25.5429,25.5587,25.5115,25.5115,16100.0
2012-06-07 11:30:00,32.47,32.5,32.46,32.49,19800.0,25.5115,25.5351,25.5037,25.5272,19800.0
2012-06-07 11:35:00,32.5,32.56,32.49,32.54,31800.0,25.5351,25.5822,25.5272,25.5665,31800.0
2012-06-07 11:40:00,32.55,32.57,32.54,32.55,22000.0,25.5744,25.5901,25.5665,25.5744,22000.0
2012-06-07 11:45:00,32.56,32.57,32.54,32.54,19100.0,25.5822,25.5901,25.5665,25.5665,19100.0
2012-06-07 11:50:00,32.54,32.55,32.49,32.49,18200.0,25.5665,25.5744,25.5272,25.5272,18200.0
2012-06-07 11:55:00,32.49,32.51,32.49,32.49,17400.0,25.5272,25.5429,25.5272,25.5272,17400.0
2012-06-07 12:00:00,32.49,32.51,32.47,32.5,45700.0,25.5272,25.5429,25.5115,25.5351,45700.0
2012-06-07 12:05:00,32.5,32.51,32.49,32.51,49800.0,25.5351,25.5429,25.5272,25.5429,49800.0
2012-06-07 12:10:00,32.51,32.53,32.48,32.53,13600.0,25.5429,25.5587,25.5194,25.5587,13600.0
2012-06-07 12:15:00,32.54,32.59,32.52,32.54,23300.0,25.5665,25.6058,25.5508,25.5665,23300.0
2012-06-07 12:20:00,32.53,32.55,32.49,32.5,17700.0,25.5587,25.5744,25.5272,25.5351,17700.0
2012-06-07 12:25:00,32.5,32.52,32.49,32.51,18100.0,25.5351,25.5508,25.5272,25.5429,18100.0
2012-06-07 12:30:00,32.52,32.52,32.48,32.48,28200.0,25.5508,25.5508,25.5194,25.5194,28200.0
2012-06-07 12:35:00,32.49,32.5,32.48,32.49,9900.0,25.5272,25.5351,25.5194,25.5272,9900.0
2012-06-07 12:40:00,32.49,32.5,32.43,32.47,64500.0,25.5272,25.5351,25.4801,25.5115,64500.0
2012-06-07 12:45:00,32.47,32.49,32.47,32.48,35200.0,25.5115,25.5272,25.5115,25.5194,35200.0
2012-06-07 12:50:00,32.48,32.52,32.48,32.52,9800.0,25.5194,25.5508,25.5194,25.5508,9800.0
2012-06-07 12:55:00,32.52,32.52,32.47,32.48,29000.0,25.5508,25.5508,25.5115,25.5194,29000.0
2012-06-07 13:00:00,32.49,32.5,32.47,32.48,16100.0,25.5272,25.5351,25.5115,25.5194,16100.0
2012-06-07 13:05:00,32.49,32.49,32.48,32.48,12200.0,25.5272,25.5272,25.5194,25.5194,12200.0
2012-06-07 13:10:00,32.48,32.52,32.48,32.51,22700.0,25.5194,25.5508,25.5194,25.5429,22700.0
2012-06-07 13:15:00,32.51,32.6,32.51,32.57,83800.0,25.5429,25.6137,25.5429,25.5901,83800.0
2012-06-07 13:20:00,32.57,32.6,32.56,32.59,26300.0,25.5901,25.6137,25.5822,25.6058,26300.0
2012-06-07 13:25:00,32.59,32.6,32.56,32.58,21400.0,25.6058,25.6137,25.5822,25.5979,21400.0
2012-06-07 13:30:00,32.58,32.61,32.56,32.57,38600.0,25.5979,25.6215,25.5822,25.5901,38600.0
2012-06-07 13:35:00,32.57,32.57,32.55,32.56,27900.0,25.5901,25.5901,25.5744,25.5822,27900.0
2012-06-07 13:40:00,32.55,32.56,32.53,32.53,15100.0,25.5744,25.5822,25.5587,25.5587,15100.0
2012-06-07 13:45:00,32.53,32.53,32.5,32.51,46100.0,25.5587,25.5587,25.5351,25.5429,46100.0
2012-06-07 13:50:00,32.52,32.52,32.47,32.47,37800.0,25.5508,25.5508,25.5115,25.5115,37800.0
2012-06-07 13:55:00,32.47,32.48,32.45,32.47,18800.0,25.5115,25.5194,25.4958,25.5115,18800.0
2012-06-07 14:00:00,32.47,32.48,32.46,32.47,45300.0,25.5115,25.5194,25.5037,25.5115,45300.0
2012-06-07 14:05:00,32.47,32.47,32.4,32.4,25100.0,25.5115,25.5115,25.4565,25.4565,25100.0
2012-06-07 14:10:00,32.4,32.43,32.37,32.41,58100.0,25.4565,25.4801,25.433,25.4644,58100.0
2012-06-07 14:15:00,32.41,32.44,32.41,32.42,49000.0,25.4644,25.488,25.4644,25.4722,49000.0
2012-06-07 14:20:00,32.43,32.45,32.42,32.43,50600.0,25.4801,25.4958,25.4722,25.4801,50600.0
2012-06-07 14:25:00,32.43,32.46,32.43,32.45,20500.0,25.4801,25.5037,25.4801,25.4958,20500.0
2012-06-07 14:30:00,32.46,32.46,32.44,32.45,29600.0,25.5037,25.5037,25.488,25.4958,29600.0
2012-06-07 14:35:00,32.45,32.46,32.44,32.45,14100.0,25.4958,25.5037,25.488,25.4958,14100.0
2012-06-07 14:40:00,32.44,32.45,32.43,32.43,34100.0,25.488,25.4958,25.4801,25.4801,34100.0
2012-06-07 14:45:00,32.44,32.44,32.42,32.43,32600.0,25.488,25.488,25.4722,25.4801,32600.0
2012-06-07 14:50:00,32.44,32.44,32.4,32.41,23800.0,25.488,25.488,25.4565,25.4644,23800.0
2012-06-07 14:55:00,32.41,32.41,32.4,32.41,25200.0,25.4644,25.4644,25.4565,25.4644,25200.0
2012-06-07 15:00:00,32.41,32.41,32.38,32.4,28600.0,25.4644,25.4644,25.4408,25.4565,28600.0
2012-06-07 15:05:00,32.4,32.4,32.33,32.36,60300.0,25.4565,25.4565,25.4015,25.4251,60300.0
2012-06-07 15:10:00,32.36,32.37,32.34,32.34,62100.0,25.4251,25.433,25.4094,25.4094,62100.0
2012-06-07 15:15:00,32.34,32.35,32.26,32.27,90200.0,25.4094,25.4172,25.3465,25.3544,90200.0
2012-06-07 15:20:00,32.27,32.35,32.26,32.33,61200.0,25.3544,25.4172,25.3465,25.4015,61200.0
2012-06-07 15:25:00,32.33,32.33,32.28,32.3,33500.0,25.4015,25.4015,25.3622,25.378,33500.0
2012-06-07 15:30:00,32.3,32.32,32.27,32.3,75400.0,25.378,25.3937,25.3544,25.378,75400.0
2012-06-07 15:35:00,32.3,32.3,32.2,32.2,55000.0,25.378,25.378,25.2994,25.2994,55000.0
2012-06-07 15:40:00,32.22,32.25,32.15,32.18,115600.0,25.3151,25.3387,25.2601,25.2837,115600.0
2012-06-07 15:45:00,32.18,32.23,32.14,32.16,111600.0,25.2837,25.323,25.2522,25.268,111600.0
2012-06-07 15:50:00,32.16,32.18,32.11,32.15,156200.0,25.268,25.2837,25.2287,25.2601,156200.0
2012-06-07 15:55:00,32.15,32.2,32.14,32.17,151800.0,25.2601,25.2994,25.2522,25.2758,151800.0
2012-06-08 09:30:00,32.02,32.44,32.02,32.08,49100.0,25.158,25.488,25.158,25.2051,49100.0
2012-06-08 09:35:00,32.08,32.08,32.0,32.02,22900.0,25.2051,25.2051,25.1422,25.158,22900.0
2012-06-08 09:40:00,32.01,32.03,31.93,31.96,30000.0,25.1501,25.1658,25.0872,25.1108,30000.0
2012-06-08 09:45:00,31.96,31.97,31.89,31.9,36500.0,25.1108,25.1187,25.0558,25.0637,36500.0
2012-06-08 09:50:00,31.89,31.91,31.87,31.9,58700.0,25.0558,25.0715,25.0401,25.0637,58700.0
2012-06-08 09:55:00,31.9,31.91,31.88,31.89,41600.0,25.0637,25.0715,25.048,25.0558,41600.0
2012-06-08 10:00:00,31.88,31.9,31.83,31.84,78200.0,25.048,25.0637,25.0087,25.0165,78200.0
2012-06-08 10:05:00,31.84,31.92,31.84,31.89,40700.0,25.0165,25.0794,25.0165,25.0558,40700.0
2012-06-08 10:10:00,31.89,31.9,31.83,31.83,51700.0,25.0558,25.0637,25.0087,25.0087,51700.0
2012-06-08 10:15:00,31.83,31.85,31.8,31.81,65100.0,25.0087,25.0244,24.9851,24.993,65100.0
2012-06-08 10:20:00,31.8,31.83,31.78,31.82,51600.0,24.9851,25.0087,24.9694,25.0008,51600.0
2012-06-08 10:25:00,31.83,31.86,31.82,31.85,39000.0,25.0087,25.0322,25.0008,25.0244,39000.0
2012-06-08 10:30:00,31.85,31.86,31.84,31.85,56600.0,25.0244,25.0322,25.0165,25.0244,56600.0
2012-06-08 10:35:00,31.85,31.87,31.85,31.86,49400.0,25.0244,25.0401,25.0244,25.0322,49400.0
2012-06-08 10:40:00,31.86,31.87,31.85,31.86,63500.0,25.0322,25.0401,25.0244,25.0322,63500.0
2012-06-08 10:45:00,31.86,31.88,31.85,31.86,68700.0,25.0322,25.048,25.0244,25.0322,68700.0
2012-06-08 10:50:00,31.86,31.87,31.85,31.86,25600.0,25.0322,25.0401,25.0244,25.0322,25600.0
2012-06-08 10:55:00,31.85,31.91,31.85,31.9,63800.0,25.0244,25.0715,25.0244,25.0637,63800.0
2012-06-08 11:00:00,31.9,31.92,31.89,31.92,21400.0,25.0637,25.0794,25.0558,25.0794,21400.0
2012-06-08 11:05:00,31.92,31.92,31.89,31.91,27300.0,25.0794,25.0794,25.0558,25.0715,27300.0
2012-06-08 11:10:00,31.9,31.91,31.88,31.9,12800.0,25.0637,25.0715,25.048,25.0637,12800.0
2012-06-08 11:15:00,31.89,31.9,31.87,31.87,25300.0,25.0558,25.0637,25.0401,25.0401,25300.0
2012-06-08 11:20:00,31.88,31.89,31.86,31.86,23900.0,25.048,25.0558,25.0322,25.0322,23900.0
2012-06-08 11:25:00,31.86,31.87,31.85,31.86,7400.0,25.0322,25.0401,25.0244,25.0322,7400.0
2012-06-08 11:30:00,31.86,31.88,31.85,31.87,33200.0,25.0322,25.048,25.0244,25.0401,33200.0
2012-06-08 11:35:00,31.88,31.89,31.87,31.87,32200.0,25.048,25.0558,25.0401,25.0401,32200.0
2012-06-08 11:40:00,31.87,31.88,31.87,31.87,2400.0,25.0401,25.048,25.0401,25.0401,2400.0
2012-06-08 11:45:00,31.88,31.88,31.87,31.88,31500.0,25.048,25.048,25.0401,25.048,31500.0
2012-06-08 11:50:00,31.88,31.88,31.87,31.88,11300.0,25.048,25.048,25.0401,25.048,11300.0
2012-06-08 11:55:00,31.88,31.88,31.84,31.85,27200.0,25.048,25.048,25.0165,25.0244,27200.0
2012-06-08 12:00:00,31.86,31.88,31.85,31.86,32200.0,25.0322,25.048,25.0244,25.0322,32200.0
2012-06-08 12:05:00,31.85,31.89,31.85,31.86,50500.0,25.0244,25.0558,25.0244,25.0322,50500.0
2012-06-08 12:10:00,31.86,31.86,31.84,31.84,24300.0,25.0322,25.0322,25.0165,25.0165,24300.0
2012-06-08 12:15:00,31.85,31.86,31.84,31.86,14800.0,25.0244,25.0322,25.0165,25.0322,14800.0
2012-06-08 12:20:00,31.86,31.87,31.83,31.85,21300.0,25.0322,25.0401,25.0087,25.0244,21300.0
2012-06-08 12:25:00,31.84,31.86,31.84,31.86,14900.0,25.0165,25.0322,25.0165,25.0322,14900.0
2012-06-08 12:30:00,31.86,31.89,31.86,31.89,40700.0,25.0322,25.0558,25.0322,25.0558,40700.0
2012-06-08 12:35:00,31.89,31.89,31.87,31.88,25500.0,25.0558,25.0558,25.0401,25.048,25500.0
2012-06-08 12:40:00,31.88,31.89,31.87,31.89,18200.0,25.048,25.0558,25.0401,25.0558,18200.0
2012-06-08 12:45:00,31.89,31.9,31.88,31.89,31200.0,25.0558,25.0637,25.048,25.0558,31200.0
2012-06-08 12:50:00,31.89,31.91,31.89,31.9,26100.0,25.0558,25.0715,25.0558,25.0637,26100.0
2012-06-08 12:55:00,31.9,31.9,31.88,31.88,24600.0,25.0637,25.0637,25.048,25.048,24600.0
2012-06-08 13:00:00,31.89,31.89,31.88,31.89,26300.0,25.0558,25.0558,25.048,25.0558,26300.0
2012-06-08 13:05:00,31.89,31.89,31.87,31.89,37200.0,25.0558,25.0558,25.0401,25.0558,37200.0
2012-06-08 13:10:00,31.89,31.89,31.88,31.89,20700.0,25.0558,25.0558,25.048,25.0558,20700.0
2012-06-08 13:15:00,31.89,31.89,31.86,31.86,45500.0,25.0558,25.0558,25.0322,25.0322,45500.0
2012-06-08 13:20:00,31.87,31.87,31.86,31.86,46300.0,25.0401,25.0401,25.0322,25.0322,46300.0
2012-06-08 13:25:00,31.86,31.86,31.83,31.83,21500.0,25.0322,25.0322,25.0087,25.0087,21500.0
2012-06-08 13:30:00,31.84,31.84,31.82,31.84,40600.0,25.0165,25.0165,25.0008,25.0165,40600.0
2012-06-08 13:35:00,31.84,31.84,31.82,31.83,39000.0,25.0165,25.0165,25.0008,25.0087,39000.0
2012-06-08 13:40:00,31.83,31.83,31.81,31.82,22200.0,25.0087,25.0087,24.993,25.0008,22200.0
2012-06-08 13:45:00,31.82,31.84,31.81,31.84,22500.0,25.0008,25.0165,24.993,25.0165,22500.0
2012-06-08 13:50:00,31.84,31.84,31.83,31.84,20300.0,25.0165,25.0165,25.0087,25.0165,20300.0
2012-06-08 13:55:00,31.83,31.84,31.82,31.83,31500.0,25.0087,25.0165,25.0008,25.0087,31500.0
2012-06-08 14:00:00,31.83,31.83,31.81,31.81,23800.0,25.0087,25.0087,24.993,24.993,23800.0
2012-06-08 14:05:00,31.81,31.83,31.8,31.83,37700.0,24.993,25.0087,24.9851,25.0087,37700.0
2012-06-08 14:10:00,31.83,31.83,31.8,31.81,29300.0,25.0087,25.0087,24.9851,24.993,29300.0
2012-06-08 14:15:00,31.81,31.81,31.8,31.8,25800.0,24.993,24.993,24.9851,24.9851,25800.0
2012-06-08 14:20:00,31.81,31.83,31.8,31.82,26600.0,24.993,25.0087,24.9851,25.0008,26600.0
2012-06-08 14:25:00,31.83,31.83,31.81,31.81,16800.0,25.0087,25.0087,24.993,24.993,16800.0
2012-06-08 14:30:00,31.82,31.83,31.79,31.82,58200.0,25.0008,25.0087,24.9772,25.0008,58200.0
2012-06-08 14:35:00,31.82,31.84,31.81,31.84,43600.0,25.0008,25.0165,24.993,25.0165,43600.0
2012-06-08 14:40:00,31.84,31.85,31.83,31.85,23700.0,25.0165,25.0244,25.0087,25.0244,23700.0
2012-06-08 14:45:00,31.85,31.85,31.84,31.84,24500.0,25.0244,25.0244,25.0165,25.0165,24500.0
2012-06-08 14:50:00,31.85,31.85,31.82,31.83,38900.0,25.0244,25.0244,25.0008,25.0087,38900.0
2012-06-08 14:55:00,31.83,31.84,31.8,31.8,23500.0,25.0087,25.0165,24.9851,24.9851,23500.0
2012-06-08 15:00:00,31.81,31.82,31.8,31.8,39000.0,24.993,25.0008,24.9851,24.9851,39000.0
2012-06-08 15:05:00,31.81,31.82,31.8,31.81,18900.0,24.993,25.0008,24.9851,24.993,18900.0
2012-06-08 15:10:00,31.81,31.84,31.81,31.84,42000.0,24.993,25.0165,24.993,25.0165,42000.0
2012-06-08 15:15:00,31.83,31.85,31.83,31.85,40800.0,25.0087,25.0244,25.0087,25.0244,40800.0
2012-06-08 15:20:00,31.85,31.87,31.85,31.87,28200.0,25.0244,25.0401,25.0244,25.0401,28200.0
2012-06-08 15:25:00,31.87,31.87,31.83,31.83,79500.0,25.0401,25.0401,25.0087,25.0087,79500.0
2012-06-08 15:30:00,31.84,31.86,31.84,31.85,52200.0,25.0165,25.0322,25.0165,25.0244,52200.0
2012-06-08 15:35:00,31.86,31.86,31.85,31.86,36700.0,25.0322,25.0322,25.0244,25.0322,36700.0
2012-06-08 15:40:00,31.86,31.88,31.85,31.88,69400.0,25.0322,25.048,25.0244,25.048,69400.0
2012-06-08 15:45:00,31.88,31.98,31.88,31.98,89100.0,25.048,25.1265,25.048,25.1265,89100.0
2012-06-08 15:50:00,31.98,31.98,31.94,31.96,137000.0,25.1265,25.1265,25.0951,25.1108,137000.0
2012-06-08 15:55:00,31.96,31.98,31.92,31.98,246100.0,25.1108,25.1265,25.0794,25.1265,246100.0
2012-06-11 09:30:00,32.17,32.24,32.13,32.19,44600.0,25.2758,25.3308,25.2444,25.2915,44600.0
2012-06-11 09:35:00,32.17,32.19,32.09,32.11,19900.0,25.2758,25.2915,25.213,25.2287,19900.0
2012-06-11 09:40:00,32.12,32.16,32.11,32.11,32100.0,25.2365,25.268,25.2287,25.2287,32100.0
2012-06-11 09:45:00,32.08,32.14,32.08,32.13,26300.0,25.2051,25.2522,25.2051,25.2444,26300.0
2012-06-11 09:50:00,32.12,32.12,32.08,32.09,33300.0,25.2365,25.2365,25.2051,25.213,33300.0
2012-06-11 09:55:00,32.09,32.09,32.0,32.0,38600.0,25.213,25.213,25.1422,25.1422,38600.0
2012-06-11 10:00:00,31.99,32.14,31.98,32.12,36900.0,25.1344,25.2522,25.1265,25.2365,36900.0
2012-06-11 10:05:00,32.12,32.12,32.02,32.04,33000.0,25.2365,25.2365,25.158,25.1737,33000.0
2012-06-11 10:10:00,32.04,32.1,32.02,32.1,21000.0,25.1737,25.2208,25.158,25.2208,21000.0
2012-06-11 10:15:00,32.1,32.13,32.06,32.06,37300.0,25.2208,25.2444,25.1894,25.1894,37300.0
2012-06-11 10:20:00,32.06,32.1,32.04,32.06,23000.0,25.1894,25.2208,25.1737,25.1894,23000.0
2012-06-11 10:25:00,32.06,32.09,32.05,32.06,25100.0,25.1894,25.213,25.1815,25.1894,25100.0
2012-06-11 10:30:00,32.06,32.08,32.05,32.08,18600.0,25.1894,25.2051,25.1815,25.2051,18600.0
2012-06-11 10:35:00,32.07,32.08,32.05,32.05,18300.0,25.1972,25.2051,25.1815,25.1815,18300.0
2012-06-11 10:40:00,32.05,32.05,31.97,31.99,44200.0,25.1815,25.1815,25.1187,25.1344,44200.0
2012-06-11 10:45:00,31.99,32.0,31.97,31.97,17100.0,25.1344,25.1422,25.1187,25.1187,17100.0
2012-06-11 10:50:00,31.98,31.99,31.94,31.98,23500.0,25.1265,25.1344,25.0951,25.1265,23500.0
2012-06-11 10:55:00,31.98,32.0,31.95,31.99,21400.0,25.1265,25.1422,25.103,25.1344,21400.0
2012-06-11 11:00:00,32.0,32.01,31.96,31.97,31800.0,25.1422,25.1501,25.1108,25.1187,31800.0
2012-06-11 11:05:00,31.98,32.0,31.98,31.98,14000.0,25.1265,25.1422,25.1265,25.1265,14000.0
2012-06-11 11:10:00,31.99,31.99,31.94,31.95,20600.0,25.1344,25.1344,25.0951,25.103,20600.0
2012-06-11 11:15:00,31.94,31.97,31.92,31.92,39000.0,25.0951,25.1187,25.0794,25.0794,39000.0
2012-06-11 11:20:00,31.92,31.96,31.9,31.93,20300.0,25.0794,25.1108,25.0637,25.0872,20300.0
2012-06-11 11:25:00,31.92,31.92,31.85,31.86,44400.0,25.0794,25.0794,25.0244,25.0322,44400.0
2012-06-11 11:30:00,31.86,31.88,31.86,31.87,40800.0,25.0322,25.048,25.0322,25.0401,40800.0
2012-06-11 11:35:00,31.87,31.88,31.86,31.87,26100.0,25.0401,25.048,25.0322,25.0401,26100.0
2012-06-11 11:40:00,31.87,31.88,31.85,31.86,34300.0,25.0401,25.048,25.0244,25.0322,34300.0
2012-06-11 11:45:00,31.86,31.86,31.83,31.85,27700.0,25.0322,25.0322,25.0087,25.0244,27700.0
2012-06-11 11:50:00,31.85,31.86,31.78,31.79,51600.0,25.0244,25.0322,24.9694,24.9772,51600.0
2012-06-11 11:55:00,31.8,31.84,31.78,31.81,37800.0,24.9851,25.0165,24.9694,24.993,37800.0
2012-06-11 12:00:00,31.82,31.83,31.8,31.82,50500.0,25.0008,25.0087,24.9851,25.0008,50500.0
2012-06-11 12:05:00,31.82,31.83,31.79,31.8,76400.0,25.0008,25.0087,24.9772,24.9851,76400.0
2012-06-11 12:10:00,31.8,31.81,31.78,31.79,37500.0,24.9851,24.993,24.9694,24.9772,37500.0
2012-06-11 12:15:00,31.8,31.82,31.78,31.81,45800.0,24.9851,25.0008,24.9694,24.993,45800.0
2012-06-11 12:20:00,31.82,31.82,31.79,31.79,19100.0,25.0008,25.0008,24.9772,24.9772,19100.0
2012-06-11 12:25:00,31.8,31.8,31.79,31.79,20900.0,24.9851,24.9851,24.9772,24.9772,20900.0
2012-06-11 12:30:00,31.79,31.81,31.79,31.8,31400.0,24.9772,24.993,24.9772,24.9851,31400.0
2012-06-11 12:35:00,31.81,31.83,31.8,31.83,13200.0,24.993,25.0087,24.9851,25.0087,13200.0
2012-06-11 12:40:00,31.82,31.83,31.8,31.8,19200.0,25.0008,25.0087,24.9851,24.9851,19200.0
2012-06-11 12:45:00,31.8,31.82,31.78,31.79,27200.0,24.9851,25.0008,24.9694,24.9772,27200.0
2012-06-11 12:50:00,31.78,31.79,31.76,31.76,25100.0,24.9694,24.9772,24.9537,24.9537,25100.0
2012-06-11 12:55:00,31.76,31.77,31.75,31.75,12000.0,24.9537,24.9615,24.9458,24.9458,12000.0
2012-06-11 13:00:00,31.75,31.77,31.75,31.77,15800.0,24.9458,24.9615,24.9458,24.9615,15800.0
2012-06-11 13:05:00,31.77,31.77,31.75,31.77,22900.0,24.9615,24.9615,24.9458,24.9615,22900.0
2012-06-11 13:10:00,31.76,31.78,31.76,31.78,20400.0,24.9537,24.9694,24.9537,24.9694,20400.0
2012-06-11 13:15:00,31.77,31.78,31.76,31.77,40100.0,24.9615,24.9694,24.9537,24.9615,40100.0
2012-06-11 13:20:00,31.77,31.77,31.73,31.74,16800.0,24.9615,24.9615,24.9301,24.938,16800.0
2012-06-11 13:25:00,31.74,31.74,31.71,31.71,29600.0,24.938,24.938,24.9144,24.9144,29600.0
2012-06-11 13:30:00,31.72,31.72,31.68,31.71,19900.0,24.9223,24.9223,24.8908,24.9144,19900.0
2012-06-11 13:35:00,31.71,31.75,31.7,31.7,34500.0,24.9144,24.9458,24.9065,24.9065,34500.0
2012-06-11 13:40:00,31.71,31.71,31.68,31.69,22500.0,24.9144,24.9144,24.8908,24.8987,22500.0
2012-06-11 13:45:00,31.68,31.69,31.67,31.67,9500.0,24.8908,24.8987,24.883,24.883,9500.0
2012-06-11 13:50:00,31.67,31.69,31.67,31.67,19100.0,24.883,24.8987,24.883,24.883,19100.0
2012-06-11 13:55:00,31.67,31.68,31.65,31.66,14800.0,24.883,24.8908,24.8673,24.8751,14800.0
2012-06-11 14:00:00,31.66,31.66,31.6,31.6,47800.0,24.8751,24.8751,24.828,24.828,47800.0
2012-06-11 14:05:00,31.61,31.64,31.6,31.63,27200.0,24.8358,24.8594,24.828,24.8515,27200.0
2012-06-11 14:10:00,31.62,31.66,31.62,31.64,16200.0,24.8437,24.8751,24.8437,24.8594,16200.0
2012-06-11 14:15:00,31.65,31.66,31.62,31.63,25200.0,24.8673,24.8751,24.8437,24.8515,25200.0
2012-06-11 14:20:00,31.64,31.66,31.63,31.66,19100.0,24.8594,24.8751,24.8515,24.8751,19100.0
2012-06-11 14:25:00,31.66,31.68,31.65,31.65,23700.0,24.8751,24.8908,24.8673,24.8673,23700.0
2012-06-11 14:30:00,31.65,31.68,31.65,31.68,18200.0,24.8673,24.8908,24.8673,24.8908,18200.0
2012-06-11 14:35:00,31.68,31.68,31.64,31.65,20600.0,24.8908,24.8908,24.8594,24.8673,20600.0
2012-06-11 14:40:00,31.65,31.66,31.64,31.65,21300.0,24.8673,24.8751,24.8594,24.8673,21300.0
2012-06-11 14:45:00,31.66,31.66,31.63,31.64,22600.0,24.8751,24.8751,24.8515,24.8594,22600.0
2012-06-11 14:50:00,31.64,31.64,31.63,31.64,13500.0,24.8594,24.8594,24.8515,24.8594,13500.0
2012-06-11 14:55:00,31.63,31.68,31.63,31.67,34200.0,24.8515,24.8908,24.8515,24.883,34200.0
2012-06-11 15:00:00,31.66,31.67,31.66,31.66,12000.0,24.8751,24.883,24.8751,24.8751,12000.0
2012-06-11 15:05:00,31.66,31.67,31.64,31.66,39300.0,24.8751,24.883,24.8594,24.8751,39300.0
2012-06-11 15:10:00,31.66,31.66,31.63,31.65,34100.0,24.8751,24.8751,24.8515,24.8673,34100.0
2012-06-11 15:15:00,31.64,31.67,31.63,31.64,37000.0,24.8594,24.883,24.8515,24.8594,37000.0
2012-06-11 15:20:00,31.65,31.65,31.62,31.63,26800.0,24.8673,24.8673,24.8437,24.8515,26800.0
2012-06-11 15:25:00,31.63,31.64,31.6,31.61,26000.0,24.8515,24.8594,24.828,24.8358,26000.0
2012-06-11 15:30:00,31.61,31.68,31.61,31.64,49200.0,24.8358,24.8908,24.8358,24.8594,49200.0
2012-06-11 15:35:00,31.64,31.65,31.62,31.64,31900.0,24.8594,24.8673,24.8437,24.8594,31900.0
2012-06-11 15:40:00,31.64,32.1,31.64,31.7,65700.0,24.8594,25.2208,24.8594,24.9065,65700.0
2012-06-11 15:45:00,31.7,31.72,31.61,31.62,81200.0,24.9065,24.9223,24.8358,24.8437,81200.0
2012-06-11 15:50:00,31.61,31.63,31.53,31.53,115700.0,24.8358,24.8515,24.773,24.773,115700.0
2012-06-11 15:55:00,31.54,31.55,31.51,31.53,207200.0,24.7808,24.7887,24.7573,24.773,207200.0
2012-06-12 09:30:00,31.5,31.7,31.5,31.67,40100.0,24.7494,24.9065,24.7494,24.883,40100.0
2012-06-12 09:35:00,31.7,31.73,31.67,31.69,30600.0,24.9065,24.9301,24.883,24.8987,30600.0
2012-06-12 09:40:00,31.69,31.77,31.68,31.76,21800.0,24.8987,24.9615,24.8908,24.9537,21800.0
2012-06-12 09:45:00,31.75,31.85,31.74,31.79,32400.0,24.9458,25.0244,24.938,24.9772,32400.0
2012-06-12 09:50:00,31.78,31.87,31.78,31.85,32900.0,24.9694,25.0401,24.9694,25.0244,32900.0
2012-06-12 09:55:00,31.85,31.89,31.84,31.84,25500.0,25.0244,25.0558,25.0165,25.0165,25500.0
2012-06-12 10:00:00,31.85,31.97,31.82,31.82,46600.0,25.0244,25.1187,25.0008,25.0008,46600.0
2012-06-12 10:05:00,31.81,31.85,31.78,31.81,34600.0,24.993,25.0244,24.9694,24.993,34600.0
2012-06-12 10:10:00,31.81,31.84,31.76,31.76,31500.0,24.993,25.0165,24.9537,24.9537,31500.0
2012-06-12 10:15:00,31.77,31.85,31.77,31.8,28200.0,24.9615,25.0244,24.9615,24.9851,28200.0
2012-06-12 10:20:00,31.8,31.83,31.77,31.83,32600.0,24.9851,25.0087,24.9615,25.0087,32600.0
2012-06-12 10:25:00,31.83,31.84,31.79,31.8,18000.0,25.0087,25.0165,24.9772,24.9851,18000.0
2012-06-12 10:30:00,31.8,31.81,31.77,31.79,49000.0,24.9851,24.993,24.9615,24.9772,49000.0
2012-06-12 10:35:00,31.79,31.8,31.74,31.75,14600.0,24.9772,24.9851,24.938,24.9458,14600.0
2012-06-12 10:40:00,31.74,31.83,31.74,31.83,19600.0,24.938,25.0087,24.938,25.0087,19600.0
2012-06-12 10:45:00,31.82,31.91,31.82,31.87,30600.0,25.0008,25.0715,25.0008,25.0401,30600.0
2012-06-12 10:50:00,31.87,31.88,31.81,31.81,13000.0,25.0401,25.048,24.993,24.993,13000.0
2012-06-12 10:55:00,31.82,31.86,31.78,31.78,17600.0,25.0008,25.0322,24.9694,24.9694,17600.0
2012-06-12 11:00:00,31.78,31.85,31.78,31.84,21600.0,24.9694,25.0244,24.9694,25.0165,21600.0
2012-06-12 11:05:00,31.85,31.86,31.84,31.85,15400.0,25.0244,25.0322,25.0165,25.0244,15400.0
2012-06-12 11:10:00,31.85,31.95,31.85,31.9,27400.0,25.0244,25.103,25.0244,25.0637,27400.0
2012-06-12 11:15:00,31.9,31.92,31.88,31.88,8600.0,25.0637,25.0794,25.048,25.048,8600.0
2012-06-12 11:20:00,31.88,32.0,31.88,31.96,45500.0,25.048,25.1422,25.048,25.1108,45500.0
2012-06-12 11:25:00,31.97,32.0,31.95,31.95,36700.0,25.1187,25.1422,25.103,25.103,36700.0
2012-06-12 11:30:00,31.94,31.96,31.94,31.95,17300.0,25.0951,25.1108,25.0951,25.103,17300.0
2012-06-12 11:35:00,31.95,31.95,31.93,31.94,11500.0,25.103,25.103,25.0872,25.0951,11500.0
2012-06-12 11:40:00,31.95,31.99,31.94,31.98,12700.0,25.103,25.1344,25.0951,25.1265,12700.0
2012-06-12 11:45:00,31.99,32.0,31.98,32.0,15300.0,25.1344,25.1422,25.1265,25.1422,15300.0
2012-06-12 11:50:00,32.0,32.0,31.97,31.97,19500.0,25.1422,25.1422,25.1187,25.1187,19500.0
2012-06-12 11:55:00,31.97,31.98,31.96,31.96,8100.0,25.1187,25.1265,25.1108,25.1108,8100.0
2012-06-12 12:00:00,31.97,31.99,31.97,31.99,14700.0,25.1187,25.1344,25.1187,25.1344,14700.0
2012-06-12 12:05:00,31.99,31.99,31.93,31.95,15100.0,25.1344,25.1344,25.0872,25.103,15100.0
2012-06-12 12:10:00,31.94,31.94,31.91,31.93,18700.0,25.0951,25.0951,25.0715,25.0872,18700.0
2012-06-12 12:15:00,31.93,31.94,31.91,31.93,14400.0,25.0872,25.0951,25.0715,25.0872,14400.0
2012-06-12 12:20:00,31.93,31.95,31.92,31.95,13700.0,25.0872,25.103,25.0794,25.103,13700.0
2012-06-12 12:25:00,31.95,31.96,31.94,31.94,16400.0,25.103,25.1108,25.0951,25.0951,16400.0
2012-06-12 12:30:00,31.95,31.97,31.94,31.95,11000.0,25.103,25.1187,25.0951,25.103,11000.0
2012-06-12 12:35:00,31.96,31.97,31.95,31.95,21600.0,25.1108,25.1187,25.103,25.103,21600.0
2012-06-12 12:40:00,31.95,31.96,31.91,31.91,13600.0,25.103,25.1108,25.0715,25.0715,13600.0
2012-06-12 12:45:00,31.91,31.92,31.9,31.9,6900.0,25.0715,25.0794,25.0637,25.0637,6900.0
2012-06-12 12:50:00,31.91,31.91,31.86,31.86,18000.0,25.0715,25.0715,25.0322,25.0322,18000.0
2012-06-12 12:55:00,31.86,31.9,31.86,31.89,19200.0,25.0322,25.0637,25.0322,25.0558,19200.0
2012-06-12 13:00:00,31.89,31.9,31.87,31.87,11600.0,25.0558,25.0637,25.0401,25.0401,11600.0
2012-06-12 13:05:00,31.88,31.91,31.87,31.9,7400.0,25.048,25.0715,25.0401,25.0637,7400.0
2012-06-12 13:10:00,31.91,31.98,31.91,31.97,32600.0,25.0715,25.1265,25.0715,25.1187,32600.0
2012-06-12 13:15:00,31.97,31.99,31.96,31.99,9200.0,25.1187,25.1344,25.1108,25.1344,9200.0
2012-06-12 13:20:00,32.0,32.01,31.98,31.99,23300.0,25.1422,25.1501,25.1265,25.1344,23300.0
2012-06-12 13:25:00,31.99,32.0,31.98,31.98,8000.0,25.1344,25.1422,25.1265,25.1265,8000.0
2012-06-12 13:30:00,31.98,32.01,31.98,31.98,14600.0,25.1265,25.1501,25.1265,25.1265,14600.0
2012-06-12 13:35:00,31.98,32.02,31.98,32.02,15500.0,25.1265,25.158,25.1265,25.158,15500.0
2012-06-12 13:40:00,32.02,32.04,32.01,32.02,18500.0,25.158,25.1737,25.1501,25.158,18500.0
2012-06-12 13:45:00,32.02,32.03,32.0,32.0,17000.0,25.158,25.1658,25.1422,25.1422,17000.0
2012-06-12 13:50:00,32.01,32.03,32.0,32.01,19300.0,25.1501,25.1658,25.1422,25.1501,19300.0
2012-06-12 13:55:00,32.01,32.02,31.99,32.0,19600.0,25.1501,25.158,25.1344,25.1422,19600.0
2012-06-12 14:00:00,31.99,32.01,31.98,32.01,19200.0,25.1344,25.1501,25.1265,25.1501,19200.0
2012-06-12 14:05:00,32.01,32.02,31.99,32.0,12100.0,25.1501,25.158,25.1344,25.1422,12100.0
2012-06-12 14:10:00,32.0,32.0,31.97,31.98,13300.0,25.1422,25.1422,25.1187,25.1265,13300.0
2012-06-12 14:15:00,31.99,32.0,31.98,31.99,8800.0,25.1344,25.1422,25.1265,25.1344,8800.0
2012-06-12 14:20:00,31.99,32.01,31.98,32.01,34500.0,25.1344,25.1501,25.1265,25.1501,34500.0
2012-06-12 14:25:00,32.01,32.01,32.0,32.0,3400.0,25.1501,25.1501,25.1422,25.1422,3400.0
2012-06-12 14:30:00,32.0,32.07,32.0,32.07,45800.0,25.1422,25.1972,25.1422,25.1972,45800.0
2012-06-12 14:35:00,32.07,32.08,32.04,32.04,25900.0,25.1972,25.2051,25.1737,25.1737,25900.0
2012-06-12 14:40:00,32.05,32.05,32.04,32.04,8700.0,25.1815,25.1815,25.1737,25.1737,8700.0
2012-06-12 14:45:00,32.04,32.06,32.04,32.05,19100.0,25.1737,25.1894,25.1737,25.1815,19100.0
2012-06-12 14:50:00,32.04,32.04,32.0,32.02,16400.0,25.1737,25.1737,25.1422,25.158,16400.0
2012-06-12 14:55:00,32.02,32.03,32.02,32.02,6400.0,25.158,25.1658,25.158,25.158,6400.0
2012-06-12 15:00:00,32.02,32.03,32.02,32.02,10300.0,25.158,25.1658,25.158,25.158,10300.0
2012-06-12 15:05:00,32.02,32.03,32.02,32.02,12800.0,25.158,25.1658,25.158,25.158,12800.0
2012-06-12 15:10:00,32.02,32.05,32.02,32.02,30600.0,25.158,25.1815,25.158,25.158,30600.0
2012-06-12 15:15:00,32.03,32.03,32.0,32.01,31800.0,25.1658,25.1658,25.1422,25.1501,31800.0
2012-06-12 15:20:00,32.0,32.01,31.99,31.99,35500.0,25.1422,25.1501,25.1344,25.1344,35500.0
2012-06-12 15:25:00,32.0,32.04,31.99,32.04,28100.0,25.1422,25.1737,25.1344,25.1737,28100.0
2012-06-12 15:30:00,32.03,32.03,31.99,32.0,36500.0,25.1658,25.1658,25.1344,25.1422,36500.0
2012-06-12 15:35:00,31.99,32.04,31.99,32.03,31600.0,25.1344,25.1737,25.1344,25.1658,31600.0
2012-06-12 15:40:00,32.02,32.1,32.02,32.08,74900.0,25.158,25.2208,25.158,25.2051,74900.0
2012-06-12 15:45:00,32.08,32.12,32.08,32.09,81900.0,25.2051,25.2365,25.2051,25.213,81900.0
2012-06-12 15:50:00,32.09,32.12,32.08,32.12,119000.0,25.213,25.2365,25.2051,25.2365,119000.0
2012-06-12 15:55:00,32.12,32.14,32.1,32.12,196500.0,25.2365,25.2522,25.2208,25.2365,196500.0
2012-06-13 09:30:00,31.98,31.99,31.8,31.81,31200.0,25.1265,25.1344,24.9851,24.993,31200.0
2012-06-13 09:35:00,31.8,31.83,31.75,31.78,46400.0,24.9851,25.0087,24.9458,24.9694,46400.0
2012-06-13 09:40:00,31.77,31.78,31.73,31.74,40000.0,24.9615,24.9694,24.9301,24.938,40000.0
2012-06-13 09:45:00,31.75,31.8,31.75,31.78,21600.0,24.9458,24.9851,24.9458,24.9694,21600.0
2012-06-13 09:50:00,31.78,31.78,31.72,31.78,10500.0,24.9694,24.9694,24.9223,24.9694,10500.0
2012-06-13 09:55:00,31.78,31.78,31.71,31.76,12500.0,24.9694,24.9694,24.9144,24.9537,12500.0
2012-06-13 10:00:00,31.76,31.87,31.76,31.86,9000.0,24.9537,25.0401,24.9537,25.0322,9000.0
2012-06-13 10:05:00,31.86,31.9,31.84,31.88,14300.0,25.0322,25.0637,25.0165,25.048,14300.0
2012-06-13 10:10:00,31.89,31.91,31.88,31.89,13700.0,25.0558,25.0715,25.048,25.0558,13700.0
2012-06-13 10:15:00,31.9,31.93,31.9,31.93,7900.0,25.0637,25.0872,25.0637,25.0872,7900.0
2012-06-13 10:20:00,31.93,31.94,31.89,31.91,10800.0,25.0872,25.0951,25.0558,25.0715,10800.0
2012-06-13 10:25:00,31.9,31.93,31.88,31.93,6800.0,25.0637,25.0872,25.048,25.0872,6800.0
2012-06-13 10:30:00,31.93,31.95,31.91,31.94,15700.0,25.0872,25.103,25.0715,25.0951,15700.0
2012-06-13 10:35:00,31.94,31.98,31.93,31.95,22900.0,25.0951,25.1265,25.0872,25.103,22900.0
2012-06-13 10:40:00,31.95,32.0,31.94,32.0,24700.0,25.103,25.1422,25.0951,25.1422,24700.0
2012-06-13 10:45:00,32.0,32.02,31.95,31.98,13500.0,25.1422,25.158,25.103,25.1265,13500.0
2012-06-13 10:50:00,31.99,32.03,31.98,32.01,20700.0,25.1344,25.1658,25.1265,25.1501,20700.0
2012-06-13 10:55:00,32.01,32.04,32.0,32.02,11600.0,25.1501,25.1737,25.1422,25.158,11600.0
2012-06-13 11:00:00,32.02,32.02,31.95,31.97,47100.0,25.158,25.158,25.103,25.1187,47100.0
2012-06-13 11:05:00,31.96,31.96,31.94,31.94,8800.0,25.1108,25.1108,25.0951,25.0951,8800.0
2012-06-13 11:10:00,31.94,31.99,31.93,31.99,15800.0,25.0951,25.1344,25.0872,25.1344,15800.0
2012-06-13 11:15:00,31.99,32.0,31.97,31.98,19000.0,25.1344,25.1422,25.1187,25.1265,19000.0
2012-06-13 11:20:00,31.99,32.01,31.99,32.0,57800.0,25.1344,25.1501,25.1344,25.1422,57800.0
2012-06-13 11:25:00,31.98,31.99,31.95,31.96,40100.0,25.1265,25.1344,25.103,25.1108,40100.0
2012-06-13 11:30:00,31.96,32.01,31.94,32.01,7500.0,25.1108,25.1501,25.0951,25.1501,7500.0
2012-06-13 11:35:00,32.01,32.01,31.96,31.96,13700.0,25.1501,25.1501,25.1108,25.1108,13700.0
2012-06-13 11:40:00,31.96,31.96,31.94,31.94,18900.0,25.1108,25.1108,25.0951,25.0951,18900.0
2012-06-13 11:45:00,31.94,31.95,31.92,31.94,18500.0,25.0951,25.103,25.0794,25.0951,18500.0
2012-06-13 11:50:00,31.94,31.95,31.91,31.91,12400.0,25.0951,25.103,25.0715,25.0715,12400.0
2012-06-13 11:55:00,31.9,31.91,31.85,31.87,25200.0,25.0637,25.0715,25.0244,25.0401,25200.0
2012-06-13 12:00:00,31.88,31.9,31.86,31.9,10600.0,25.048,25.0637,25.0322,25.0637,10600.0
2012-06-13 12:05:00,31.89,31.89,31.85,31.88,15900.0,25.0558,25.0558,25.0244,25.048,15900.0
2012-06-13 12:10:00,31.87,31.91,31.86,31.9,9000.0,25.0401,25.0715,25.0322,25.0637,9000.0
2012-06-13 12:15:00,31.9,31.91,31.87,31.9,13900.0,25.0637,25.0715,25.0401,25.0637,13900.0
2012-06-13 12:20:00,31.89,31.91,31.88,31.9,22700.0,25.0558,25.0715,25.048,25.0637,22700.0
2012-06-13 12:25:00,31.9,31.92,31.89,31.92,22200.0,25.0637,25.0794,25.0558,25.0794,22200.0
2012-06-13 12:30:00,31.91,31.96,31.91,31.96,12500.0,25.0715,25.1108,25.0715,25.1108,12500.0
2012-06-13 12:35:00,31.96,32.0,31.95,31.99,6500.0,25.1108,25.1422,25.103,25.1344,6500.0
2012-06-13 12:40:00,31.99,32.02,31.99,32.02,15200.0,25.1344,25.158,25.1344,25.158,15200.0
2012-06-13 12:45:00,32.02,32.05,32.0,32.0,11300.0,25.158,25.1815,25.1422,25.1422,11300.0
2012-06-13 12:50:00,32.01,32.02,32.0,32.02,15700.0,25.1501,25.158,25.1422,25.158,15700.0
2012-06-13 12:55:00,32.02,32.04,31.99,32.0,15400.0,25.158,25.1737,25.1344,25.1422,15400.0
2012-06-13 13:00:00,31.99,32.01,31.99,31.99,8800.0,25.1344,25.1501,25.1344,25.1344,8800.0
2012-06-13 13:05:00,31.99,32.04,31.99,32.03,9900.0,25.1344,25.1737,25.1344,25.1658,9900.0
2012-06-13 13:10:00,32.02,32.03,32.01,32.01,11600.0,25.158,25.1658,25.1501,25.1501,11600.0
2012-06-13 13:15:00,32.0,32.05,31.99,32.05,6300.0,25.1422,25.1815,25.1344,25.1815,6300.0
2012-06-13 13:20:00,32.04,32.04,32.0,32.01,11700.0,25.1737,25.1737,25.1422,25.1501,11700.0
2012-06-13 13:25:00,32.0,32.05,32.0,32.05,8900.0,25.1422,25.1815,25.1422,25.1815,8900.0
2012-06-13 13:30:00,32.05,32.06,32.03,32.06,8100.0,25.1815,25.1894,25.1658,25.1894,8100.0
2012-06-13 13:35:00,32.06,32.06,32.03,32.05,8400.0,25.1894,25.1894,25.1658,25.1815,8400.0
2012-06-13 13:40:00,32.04,32.04,32.01,32.01,12000.0,25.1737,25.1737,25.1501,25.1501,12000.0
2012-06-13 13:45:00,32.01,32.03,32.0,32.0,13600.0,25.1501,25.1658,25.1422,25.1422,13600.0
2012-06-13 13:50:00,32.0,32.02,31.99,31.99,11300.0,25.1422,25.158,25.1344,25.1344,11300.0
2012-06-13 13:55:00,32.0,32.0,31.93,31.94,18700.0,25.1422,25.1422,25.0872,25.0951,18700.0
2012-06-13 14:00:00,31.93,31.96,31.93,31.95,9000.0,25.0872,25.1108,25.0872,25.103,9000.0
2012-06-13 14:05:00,31.95,31.96,31.93,31.94,13600.0,25.103,25.1108,25.0872,25.0951,13600.0
2012-06-13 14:10:00,31.94,31.95,31.9,31.92,11200.0,25.0951,25.103,25.0637,25.0794,11200.0
2012-06-13 14:15:00,31.92,31.95,31.92,31.95,12000.0,25.0794,25.103,25.0794,25.103,12000.0
2012-06-13 14:20:00,31.94,31.96,31.93,31.94,9600.0,25.0951,25.1108,25.0872,25.0951,9600.0
2012-06-13 14:25:00,31.94,31.94,31.91,31.94,8400.0,25.0951,25.0951,25.0715,25.0951,8400.0
2012-06-13 14:30:00,31.94,31.96,31.92,31.94,16100.0,25.0951,25.1108,25.0794,25.0951,16100.0
2012-06-13 14:35:00,31.93,31.93,31.91,31.92,10900.0,25.0872,25.0872,25.0715,25.0794,10900.0
2012-06-13 14:40:00,31.92,31.93,31.86,31.87,19000.0,25.0794,25.0872,25.0322,25.0401,19000.0
2012-06-13 14:45:00,31.86,31.88,31.83,31.88,23500.0,25.0322,25.048,25.0087,25.048,23500.0
2012-06-13 14:50:00,31.88,31.88,31.85,31.85,14800.0,25.048,25.048,25.0244,25.0244,14800.0
2012-06-13 14:55:00,31.86,31.86,31.82,31.82,25600.0,25.0322,25.0322,25.0008,25.0008,25600.0
2012-06-13 15:00:00,31.83,31.83,31.74,31.75,51700.0,25.0087,25.0087,24.938,24.9458,51700.0
2012-06-13 15:05:00,31.74,31.79,31.74,31.78,17700.0,24.938,24.9772,24.938,24.9694,17700.0
2012-06-13 15:10:00,31.79,31.8,31.75,31.77,18900.0,24.9772,24.9851,24.9458,24.9615,18900.0
2012-06-13 15:15:00,31.77,31.78,31.72,31.72,19800.0,24.9615,24.9694,24.9223,24.9223,19800.0
2012-06-13 15:20:00,31.71,31.72,31.68,31.71,22100.0,24.9144,24.9223,24.8908,24.9144,22100.0
2012-06-13 15:25:00,31.71,31.71,31.64,31.66,44200.0,24.9144,24.9144,24.8594,24.8751,44200.0
2012-06-13 15:30:00,31.65,31.7,31.64,31.67,39400.0,24.8673,24.9065,24.8594,24.883,39400.0
2012-06-13 15:35:00,31.67,31.7,31.66,31.66,36600.0,24.883,24.9065,24.8751,24.8751,36600.0
2012-06-13 15:40:00,31.67,31.68,31.63,31.63,39300.0,24.883,24.8908,24.8515,24.8515,39300.0
2012-06-13 15:45:00,31.63,31.67,31.6,31.61,48200.0,24.8515,24.883,24.828,24.8358,48200.0
2012-06-13 15:50:00,31.61,31.67,31.6,31.65,33800.0,24.8358,24.883,24.828,24.8673,33800.0
2012-06-13 15:55:00,31.65,31.69,31.65,31.67,222900.0,24.8673,24.8987,24.8673,24.883,222900.0
2012-06-14 09:30:00,31.69,31.96,31.59,31.78,40600.0,24.8987,25.1108,24.8201,24.9694,40600.0
2012-06-14 09:35:00,31.77,31.8,31.73,31.73,5200.0,24.9615,24.9851,24.9301,24.9301,5200.0
2012-06-14 09:40:00,31.73,31.77,31.71,31.71,19700.0,24.9301,24.9615,24.9144,24.9144,19700.0
2012-06-14 09:45:00,31.71,31.75,31.69,31.7,6100.0,24.9144,24.9458,24.8987,24.9065,6100.0
2012-06-14 09:50:00,31.71,31.71,31.66,31.7,6300.0,24.9144,24.9144,24.8751,24.9065,6300.0
2012-06-14 09:55:00,31.7,31.75,31.7,31.74,6600.0,24.9065,24.9458,24.9065,24.938,6600.0
2012-06-14 10:00:00,31.75,31.8,31.75,31.78,9000.0,24.9458,24.9851,24.9458,24.9694,9000.0
2012-06-14 10:05:00,31.78,31.83,31.78,31.8,12100.0,24.9694,25.0087,24.9694,24.9851,12100.0
2012-06-14 10:10:00,31.8,31.82,31.75,31.76,26900.0,24.9851,25.0008,24.9458,24.9537,26900.0
2012-06-14 10:15:00,31.77,31.84,31.76,31.83,15200.0,24.9615,25.0165,24.9537,25.0087,15200.0
2012-06-14 10:20:00,31.82,31.83,31.8,31.81,10300.0,25.0008,25.0087,24.9851,24.993,10300.0
2012-06-14 10:25:00,31.82,31.86,31.81,31.84,10700.0,25.0008,25.0322,24.993,25.0165,10700.0
2012-06-14 10:30:00,31.84,31.84,31.77,31.8,13500.0,25.0165,25.0165,24.9615,24.9851,13500.0
2012-06-14 10:35:00,31.8,31.82,31.78,31.78,10800.0,24.9851,25.0008,24.9694,24.9694,10800.0
2012-06-14 10:40:00,31.79,31.8,31.76,31.77,10500.0,24.9772,24.9851,24.9537,24.9615,10500.0
2012-06-14 10:45:00,31.76,31.8,31.75,31.77,18400.0,24.9537,24.9851,24.9458,24.9615,18400.0
2012-06-14 10:50:00,31.78,31.8,31.77,31.8,9100.0,24.9694,24.9851,24.9615,24.9851,9100.0
2012-06-14 10:55:00,31.8,31.81,31.79,31.79,14100.0,24.9851,24.993,24.9772,24.9772,14100.0
2012-06-14 11:00:00,31.79,31.81,31.78,31.8,11800.0,24.9772,24.993,24.9694,24.9851,11800.0
2012-06-14 11:05:00,31.79,31.8,31.77,31.78,8900.0,24.9772,24.9851,24.9615,24.9694,8900.0
2012-06-14 11:10:00,31.79,31.81,31.77,31.79,14000.0,24.9772,24.993,24.9615,24.9772,14000.0
2012-06-14 11:15:00,31.79,31.79,31.76,31.78,19800.0,24.9772,24.9772,24.9537,24.9694,19800.0
2012-06-14 11:20:00,31.78,31.8,31.78,31.8,5800.0,24.9694,24.9851,24.9694,24.9851,5800.0
2012-06-14 11:25:00,31.8,31.81,31.79,31.81,8900.0,24.9851,24.993,24.9772,24.993,8900.0
2012-06-14 11:30:00,31.82,31.84,31.8,31.8,11500.0,25.0008,25.0165,24.9851,24.9851,11500.0
2012-06-14 11:35:00,31.8,31.82,31.79,31.81,9200.0,24.9851,25.0008,24.9772,24.993,9200.0
2012-06-14 11:40:00,31.81,31.81,31.79,31.8,7500.0,24.993,24.993,24.9772,24.9851,7500.0
2012-06-14 11:45:00,31.8,31.81,31.79,31.79,6900.0,24.9851,24.993,24.9772,24.9772,6900.0
2012-06-14 11:50:00,31.8,31.81,31.78,31.79,6500.0,24.9851,24.993,24.9694,24.9772,6500.0
2012-06-14 11:55:00,31.79,31.79,31.74,31.76,9000.0,24.9772,24.9772,24.938,24.9537,9000.0
2012-06-14 12:00:00,31.76,31.78,31.75,31.77,6800.0,24.9537,24.9694,24.9458,24.9615,6800.0
2012-06-14 12:05:00,31.77,31.78,31.75,31.76,6400.0,24.9615,24.9694,24.9458,24.9537,6400.0
2012-06-14 12:10:00,31.75,31.75,31.69,31.69,20000.0,24.9458,24.9458,24.8987,24.8987,20000.0
2012-06-14 12:15:00,31.7,31.72,31.68,31.68,14000.0,24.9065,24.9223,24.8908,24.8908,14000.0
2012-06-14 12:20:00,31.68,31.69,31.67,31.68,18300.0,24.8908,24.8987,24.883,24.8908,18300.0
2012-06-14 12:25:00,31.68,31.68,31.64,31.64,9900.0,24.8908,24.8908,24.8594,24.8594,9900.0
2012-06-14 12:30:00,31.65,31.65,31.6,31.61,15200.0,24.8673,24.8673,24.828,24.8358,15200.0
2012-06-14 12:35:00,31.61,31.63,31.61,31.62,10800.0,24.8358,24.8515,24.8358,24.8437,10800.0
2012-06-14 12:40:00,31.62,31.63,31.61,31.62,8500.0,24.8437,24.8515,24.8358,24.8437,8500.0
2012-06-14 12:45:00,31.62,31.64,31.61,31.64,14200.0,24.8437,24.8594,24.8358,24.8594,14200.0
2012-06-14 12:50:00,31.64,31.65,31.63,31.63,10300.0,24.8594,24.8673,24.8515,24.8515,10300.0
2012-06-14 12:55:00,31.63,31.64,31.61,31.63,13300.0,24.8515,24.8594,24.8358,24.8515,13300.0
2012-06-14 13:00:00,31.64,31.67,31.63,31.67,13700.0,24.8594,24.883,24.8515,24.883,13700.0
2012-06-14 13:05:00,31.66,31.68,31.66,31.68,6200.0,24.8751,24.8908,24.8751,24.8908,6200.0
2012-06-14 13:10:00,31.67,31.69,31.67,31.68,7400.0,24.883,24.8987,24.883,24.8908,7400.0
2012-06-14 13:15:00,31.68,31.69,31.66,31.67,9800.0,24.8908,24.8987,24.8751,24.883,9800.0
2012-06-14 13:20:00,31.67,31.67,31.64,31.65,18200.0,24.883,24.883,24.8594,24.8673,18200.0
2012-06-14 13:25:00,31.66,31.66,31.63,31.65,5700.0,24.8751,24.8751,24.8515,24.8673,5700.0
2012-06-14 13:30:00,31.65,31.68,31.64,31.67,14200.0,24.8673,24.8908,24.8594,24.883,14200.0
2012-06-14 13:35:00,31.67,31.7,31.67,31.68,11200.0,24.883,24.9065,24.883,24.8908,11200.0
2012-06-14 13:40:00,31.69,31.69,31.66,31.68,7100.0,24.8987,24.8987,24.8751,24.8908,7100.0
2012-06-14 13:45:00,31.67,31.67,31.65,31.65,22500.0,24.883,24.883,24.8673,24.8673,22500.0
2012-06-14 13:50:00,31.65,31.68,31.65,31.67,14700.0,24.8673,24.8908,24.8673,24.883,14700.0
2012-06-14 13:55:00,31.67,31.7,31.67,31.68,9500.0,24.883,24.9065,24.883,24.8908,9500.0
2012-06-14 14:00:00,31.68,31.7,31.68,31.68,11000.0,24.8908,24.9065,24.8908,24.8908,11000.0
2012-06-14 14:05:00,31.69,31.74,31.68,31.72,20800.0,24.8987,24.938,24.8908,24.9223,20800.0
2012-06-14 14:10:00,31.72,31.73,31.71,31.72,12600.0,24.9223,24.9301,24.9144,24.9223,12600.0
2012-06-14 14:15:00,31.72,31.74,31.71,31.72,13100.0,24.9223,24.938,24.9144,24.9223,13100.0
2012-06-14 14:20:00,31.72,31.72,31.69,31.71,10100.0,24.9223,24.9223,24.8987,24.9144,10100.0
2012-06-14 14:25:00,31.7,31.7,31.68,31.68,11400.0,24.9065,24.9065,24.8908,24.8908,11400.0
2012-06-14 14:30:00,31.68,31.69,31.66,31.66,12400.0,24.8908,24.8987,24.8751,24.8751,12400.0
2012-06-14 14:35:00,31.66,31.69,31.66,31.68,7500.0,24.8751,24.8987,24.8751,24.8908,7500.0
2012-06-14 14:40:00,31.68,31.68,31.66,31.68,11300.0,24.8908,24.8908,24.8751,24.8908,11300.0
2012-06-14 14:45:00,31.68,31.68,31.64,31.66,16000.0,24.8908,24.8908,24.8594,24.8751,16000.0
2012-06-14 14:50:00,31.67,31.68,31.65,31.65,7800.0,24.883,24.8908,24.8673,24.8673,7800.0
2012-06-14 14:55:00,31.66,31.67,31.64,31.65,16900.0,24.8751,24.883,24.8594,24.8673,16900.0
2012-06-14 15:00:00,31.65,31.69,31.65,31.68,23100.0,24.8673,24.8987,24.8673,24.8908,23100.0
2012-06-14 15:05:00,31.67,31.96,31.67,31.79,105700.0,24.883,25.1108,24.883,24.9772,105700.0
2012-06-14 15:10:00,31.8,31.92,31.8,31.92,53400.0,24.9851,25.0794,24.9851,25.0794,53400.0
2012-06-14 15:15:00,31.91,31.92,31.77,31.77,36800.0,25.0715,25.0794,24.9615,24.9615,36800.0
2012-06-14 15:20:00,31.76,31.82,31.73,31.73,33300.0,24.9537,25.0008,24.9301,24.9301,33300.0
2012-06-14 15:25:00,31.72,31.76,31.69,31.7,36600.0,24.9223,24.9537,24.8987,24.9065,36600.0
2012-06-14 15:30:00,31.7,31.78,31.69,31.76,38700.0,24.9065,24.9694,24.8987,24.9537,38700.0
2012-06-14 15:35:00,31.77,31.85,31.77,31.83,32500.0,24.9615,25.0244,24.9615,25.0087,32500.0
2012-06-14 15:40:00,31.84,31.86,31.82,31.82,34700.0,25.0165,25.0322,25.0008,25.0008,34700.0
2012-06-14 15:45:00,31.81,31.91,31.81,31.88,50900.0,24.993,25.0715,24.993,25.048,50900.0
2012-06-14 15:50:00,31.88,31.89,31.84,31.84,62800.0,25.048,25.0558,25.0165,25.0165,62800.0
2012-06-14 15:55:00,31.84,31.88,31.82,31.88,142700.0,25.0165,25.048,25.0008,25.048,142700.0
2012-06-15 09:30:00,31.97,32.0,31.76,31.83,540700.0,25.1187,25.1422,24.9537,25.0087,540700.0
2012-06-15 09:35:00,31.83,31.88,31.78,31.79,17100.0,25.0087,25.048,24.9694,24.9772,17100.0
2012-06-15 09:40:00,31.8,31.87,31.79,31.79,18200.0,24.9851,25.0401,24.9772,24.9772,18200.0
2012-06-15 09:45:00,31.79,31.79,31.74,31.76,19900.0,24.9772,24.9772,24.938,24.9537,19900.0
2012-06-15 09:50:00,31.75,31.78,31.71,31.73,32700.0,24.9458,24.9694,24.9144,24.9301,32700.0
2012-06-15 09:55:00,31.71,31.79,31.69,31.77,24200.0,24.9144,24.9772,24.8987,24.9615,24200.0
2012-06-15 10:00:00,31.78,31.86,31.77,31.8,18000.0,24.9694,25.0322,24.9615,24.9851,18000.0
2012-06-15 10:05:00,31.8,31.83,31.76,31.83,28700.0,24.9851,25.0087,24.9537,25.0087,28700.0
2012-06-15 10:10:00,31.83,31.88,31.8,31.86,23400.0,25.0087,25.048,24.9851,25.0322,23400.0
2012-06-15 10:15:00,31.86,31.91,31.86,31.9,38400.0,25.0322,25.0715,25.0322,25.0637,38400.0
2012-06-15 10:20:00,31.89,31.9,31.84,31.87,21200.0,25.0558,25.0637,25.0165,25.0401,21200.0
2012-06-15 10:25:00,31.88,31.91,31.87,31.89,29200.0,25.048,25.0715,25.0401,25.0558,29200.0
2012-06-15 10:30:00,31.89,31.9,31.86,31.88,14200.0,25.0558,25.0637,25.0322,25.048,14200.0
2012-06-15 10:35:00,31.89,31.89,31.85,31.85,70600.0,25.0558,25.0558,25.0244,25.0244,70600.0
2012-06-15 10:40:00,31.85,31.9,31.85,31.87,52800.0,25.0244,25.0637,25.0244,25.0401,52800.0
2012-06-15 10:45:00,31.87,31.91,31.86,31.89,65100.0,25.0401,25.0715,25.0322,25.0558,65100.0
2012-06-15 10:50:00,31.9,31.92,31.89,31.91,10400.0,25.0637,25.0794,25.0558,25.0715,10400.0
2012-06-15 10:55:00,31.91,31.91,31.84,31.86,17600.0,25.0715,25.0715,25.0165,25.0322,17600.0
2012-06-15 11:00:00,31.85,31.89,31.85,31.88,11500.0,25.0244,25.0558,25.0244,25.048,11500.0
2012-06-15 11:05:00,31.88,31.93,31.87,31.93,12400.0,25.048,25.0872,25.0401,25.0872,12400.0
2012-06-15 11:10:00,31.93,31.94,31.9,31.9,33000.0,25.0872,25.0951,25.0637,25.0637,33000.0
2012-06-15 11:15:00,31.9,31.91,31.87,31.87,46100.0,25.0637,25.0715,25.0401,25.0401,46100.0
2012-06-15 11:20:00,31.88,31.88,31.85,31.85,8800.0,25.048,25.048,25.0244,25.0244,8800.0
2012-06-15 11:25:00,31.85,31.86,31.82,31.86,19700.0,25.0244,25.0322,25.0008,25.0322,19700.0
2012-06-15 11:30:00,31.86,31.88,31.83,31.84,22600.0,25.0322,25.048,25.0087,25.0165,22600.0
2012-06-15 11:35:00,31.84,31.86,31.83,31.84,36400.0,25.0165,25.0322,25.0087,25.0165,36400.0
2012-06-15 11:40:00,31.84,31.84,31.82,31.82,11400.0,25.0165,25.0165,25.0008,25.0008,11400.0
2012-06-15 11:45:00,31.82,31.82,31.79,31.8,15100.0,25.0008,25.0008,24.9772,24.9851,15100.0
2012-06-15 11:50:00,31.8,31.81,31.79,31.79,259200.0,24.9851,24.993,24.9772,24.9772,259200.0
2012-06-15 11:55:00,31.79,31.82,31.78,31.8,11100.0,24.9772,25.0008,24.9694,24.9851,11100.0
2012-06-15 12:00:00,31.81,31.82,31.8,31.8,6200.0,24.993,25.0008,24.9851,24.9851,6200.0
2012-06-15 12:05:00,31.81,31.82,31.79,31.8,7100.0,24.993,25.0008,24.9772,24.9851,7100.0
2012-06-15 12:10:00,31.79,31.79,31.76,31.77,6900.0,24.9772,24.9772,24.9537,24.9615,6900.0
2012-06-15 12:15:00,31.77,31.78,31.77,31.78,7600.0,24.9615,24.9694,24.9615,24.9694,7600.0
2012-06-15 12:20:00,31.77,31.79,31.76,31.76,23400.0,24.9615,24.9772,24.9537,24.9537,23400.0
2012-06-15 12:25:00,31.77,31.79,31.76,31.76,10900.0,24.9615,24.9772,24.9537,24.9537,10900.0
2012-06-15 12:30:00,31.76,31.76,31.74,31.74,7000.0,24.9537,24.9537,24.938,24.938,7000.0
2012-06-15 12:35:00,31.74,31.75,31.69,31.69,15400.0,24.938,24.9458,24.8987,24.8987,15400.0
2012-06-15 12:40:00,31.69,31.73,31.69,31.71,13300.0,24.8987,24.9301,24.8987,24.9144,13300.0
2012-06-15 12:45:00,31.7,31.7,31.69,31.69,11100.0,24.9065,24.9065,24.8987,24.8987,11100.0
2012-06-15 12:50:00,31.69,31.7,31.66,31.66,10800.0,24.8987,24.9065,24.8751,24.8751,10800.0
2012-06-15 12:55:00,31.66,31.7,31.64,31.7,16900.0,24.8751,24.9065,24.8594,24.9065,16900.0
2012-06-15 13:00:00,31.7,31.76,31.7,31.75,29800.0,24.9065,24.9537,24.9065,24.9458,29800.0
2012-06-15 13:05:00,31.75,31.75,31.73,31.74,19400.0,24.9458,24.9458,24.9301,24.938,19400.0
2012-06-15 13:10:00,31.73,31.75,31.73,31.74,7900.0,24.9301,24.9458,24.9301,24.938,7900.0
2012-06-15 13:15:00,31.75,31.8,31.75,31.78,13100.0,24.9458,24.9851,24.9458,24.9694,13100.0
2012-06-15 13:20:00,31.78,31.78,31.74,31.75,20300.0,24.9694,24.9694,24.938,24.9458,20300.0
2012-06-15 13:25:00,31.75,31.75,31.74,31.74,7200.0,24.9458,24.9458,24.938,24.938,7200.0
2012-06-15 13:30:00,31.75,31.76,31.75,31.75,12200.0,24.9458,24.9537,24.9458,24.9458,12200.0
2012-06-15 13:35:00,31.75,31.77,31.74,31.75,22100.0,24.9458,24.9615,24.938,24.9458,22100.0
2012-06-15 13:40:00,31.74,31.75,31.73,31.74,9200.0,24.938,24.9458,24.9301,24.938,9200.0
2012-06-15 13:45:00,31.74,31.75,31.73,31.74,7400.0,24.938,24.9458,24.9301,24.938,7400.0
2012-06-15 13:50:00,31.74,31.75,31.72,31.73,12100.0,24.938,24.9458,24.9223,24.9301,12100.0
2012-06-15 13:55:00,31.72,31.76,31.72,31.76,8800.0,24.9223,24.9537,24.9223,24.9537,8800.0
2012-06-15 14:00:00,31.76,31.77,31.75,31.75,24600.0,24.9537,24.9615,24.9458,24.9458,24600.0
2012-06-15 14:05:00,31.75,31.75,31.74,31.74,4900.0,24.9458,24.9458,24.938,24.938,4900.0
2012-06-15 14:10:00,31.75,31.76,31.74,31.75,13500.0,24.9458,24.9537,24.938,24.9458,13500.0
2012-06-15 14:15:00,31.76,31.77,31.75,31.75,12400.0,24.9537,24.9615,24.9458,24.9458,12400.0
2012-06-15 14:20:00,31.75,31.76,31.75,31.76,20000.0,24.9458,24.9537,24.9458,24.9537,20000.0
2012-06-15 14:25:00,31.76,31.77,31.75,31.76,26300.0,24.9537,24.9615,24.9458,24.9537,26300.0
2012-06-15 14:30:00,31.76,31.77,31.75,31.76,48900.0,24.9537,24.9615,24.9458,24.9537,48900.0
2012-06-15 14:35:00,31.76,31.79,31.76,31.79,29100.0,24.9537,24.9772,24.9537,24.9772,29100.0
2012-06-15 14:40:00,31.78,31.79,31.77,31.78,36400.0,24.9694,24.9772,24.9615,24.9694,36400.0
2012-06-15 14:45:00,31.78,31.78,31.76,31.76,13400.0,24.9694,24.9694,24.9537,24.9537,13400.0
2012-06-15 14:50:00,31.77,31.77,31.71,31.71,18100.0,24.9615,24.9615,24.9144,24.9144,18100.0
2012-06-15 14:55:00,31.71,31.74,31.71,31.73,16600.0,24.9144,24.938,24.9144,24.9301,16600.0
2012-06-15 15:00:00,31.74,31.75,31.72,31.75,209600.0,24.938,24.9458,24.9223,24.9458,209600.0
2012-06-15 15:05:00,31.75,31.75,31.73,31.73,44000.0,24.9458,24.9458,24.9301,24.9301,44000.0
2012-06-15 15:10:00,31.74,31.74,31.71,31.71,45500.0,24.938,24.938,24.9144,24.9144,45500.0
2012-06-15 15:15:00,31.71,31.76,31.71,31.75,116200.0,24.9144,24.9537,24.9144,24.9458,116200.0
2012-06-15 15:20:00,31.75,31.75,31.71,31.72,58900.0,24.9458,24.9458,24.9144,24.9223,58900.0
2012-06-15 15:25:00,31.73,31.73,31.72,31.72,15600.0,24.9301,24.9301,24.9223,24.9223,15600.0
2012-06-15 15:30:00,31.73,31.75,31.73,31.75,62000.0,24.9301,24.9458,24.9301,24.9458,62000.0
2012-06-15 15:35:00,31.75,31.8,31.75,31.8,383100.0,24.9458,24.9851,24.9458,24.9851,383100.0
2012-06-15 15:40:00,31.8,31.81,31.74,31.75,78400.0,24.9851,24.993,24.938,24.9458,78400.0
2012-06-15 15:45:00,31.75,31.77,31.72,31.76,87700.0,24.9458,24.9615,24.9223,24.9537,87700.0
2012-06-15 15:50:00,31.76,31.77,31.74,31.77,115300.0,24.9537,24.9615,24.938,24.9615,115300.0
2012-06-15 15:55:00,31.76,31.79,31.73,31.76,262300.0,24.9537,24.9772,24.9301,24.9537,262300.0
2012-06-18 09:30:00,31.8,31.8,31.6,31.67,43500.0,24.9851,24.9851,24.828,24.883,43500.0
2012-06-18 09:35:00,31.67,31.67,31.61,31.65,18900.0,24.883,24.883,24.8358,24.8673,18900.0
2012-06-18 09:40:00,31.65,31.65,31.6,31.63,16400.0,24.8673,24.8673,24.828,24.8515,16400.0
2012-06-18 09:45:00,31.64,31.66,31.55,31.56,24700.0,24.8594,24.8751,24.7887,24.7965,24700.0
2012-06-18 09:50:00,31.56,31.58,31.54,31.58,15700.0,24.7965,24.8123,24.7808,24.8123,15700.0
2012-06-18 09:55:00,31.57,31.58,31.57,31.58,22700.0,24.8044,24.8123,24.8044,24.8123,22700.0
2012-06-18 10:00:00,31.58,31.58,31.54,31.56,28900.0,24.8123,24.8123,24.7808,24.7965,28900.0
2012-06-18 10:05:00,31.57,31.58,31.56,31.57,14100.0,24.8044,24.8123,24.7965,24.8044,14100.0
2012-06-18 10:10:00,31.57,31.59,31.55,31.58,20500.0,24.8044,24.8201,24.7887,24.8123,20500.0
2012-06-18 10:15:00,31.57,31.6,31.57,31.6,32600.0,24.8044,24.828,24.8044,24.828,32600.0
2012-06-18 10:20:00,31.6,31.62,31.57,31.57,32400.0,24.828,24.8437,24.8044,24.8044,32400.0
2012-06-18 10:25:00,31.57,31.61,31.57,31.61,36500.0,24.8044,24.8358,24.8044,24.8358,36500.0
2012-06-18 10:30:00,31.61,31.62,31.61,31.61,29700.0,24.8358,24.8437,24.8358,24.8358,29700.0
2012-06-18 10:35:00,31.62,31.63,31.56,31.56,68400.0,24.8437,24.8515,24.7965,24.7965,68400.0
2012-06-18 10:40:00,31.57,31.58,31.56,31.57,42400.0,24.8044,24.8123,24.7965,24.8044,42400.0
2012-06-18 10:45:00,31.57,31.63,31.57,31.61,162100.0,24.8044,24.8515,24.8044,24.8358,162100.0
2012-06-18 10:50:00,31.61,31.61,31.56,31.56,43900.0,24.8358,24.8358,24.7965,24.7965,43900.0
2012-06-18 10:55:00,31.57,31.57,31.52,31.54,24900.0,24.8044,24.8044,24.7651,24.7808,24900.0
2012-06-18 11:00:00,31.54,31.56,31.5,31.52,54800.0,24.7808,24.7965,24.7494,24.7651,54800.0
2012-06-18 11:05:00,31.52,31.53,31.48,31.5,31300.0,24.7651,24.773,24.7337,24.7494,31300.0
2012-06-18 11:10:00,31.5,31.5,31.45,31.47,120100.0,24.7494,24.7494,24.7101,24.7258,120100.0
2012-06-18 11:15:00,31.47,31.49,31.42,31.43,68300.0,24.7258,24.7415,24.6865,24.6944,68300.0
2012-06-18 11:20:00,31.43,31.44,31.41,31.42,71000.0,24.6944,24.7023,24.6787,24.6865,71000.0
2012-06-18 11:25:00,31.43,31.46,31.41,31.44,27400.0,24.6944,24.718,24.6787,24.7023,27400.0
2012-06-18 11:30:00,31.45,31.48,31.44,31.47,23500.0,24.7101,24.7337,24.7023,24.7258,23500.0
2012-06-18 11:35:00,31.48,31.48,31.43,31.45,31700.0,24.7337,24.7337,24.6944,24.7101,31700.0
2012-06-18 11:40:00,31.45,31.46,31.42,31.43,31400.0,24.7101,24.718,24.6865,24.6944,31400.0
2012-06-18 11:45:00,31.44,31.44,31.4,31.4,42100.0,24.7023,24.7023,24.6708,24.6708,42100.0
2012-06-18 11:50:00,31.41,31.41,31.34,31.35,99800.0,24.6787,24.6787,24.6237,24.6315,99800.0
2012-06-18 11:55:00,31.35,31.36,31.31,31.34,70400.0,24.6315,24.6394,24.6001,24.6237,70400.0
2012-06-18 12:00:00,31.34,31.36,31.32,31.35,51000.0,24.6237,24.6394,24.608,24.6315,51000.0
2012-06-18 12:05:00,31.35,31.35,31.31,31.32,44600.0,24.6315,24.6315,24.6001,24.608,44600.0
2012-06-18 12:10:00,31.32,31.33,31.25,31.27,97500.0,24.608,24.6158,24.553,24.5687,97500.0
2012-06-18 12:15:00,31.27,31.3,31.25,31.28,102200.0,24.5687,24.5923,24.553,24.5765,102200.0
2012-06-18 12:20:00,31.28,31.32,31.26,31.32,19600.0,24.5765,24.608,24.5608,24.608,19600.0
2012-06-18 12:25:00,31.32,31.38,31.32,31.38,29000.0,24.608,24.6551,24.608,24.6551,29000.0
2012-06-18 12:30:00,31.38,31.38,31.3,31.31,45900.0,24.6551,24.6551,24.5923,24.6001,45900.0
2012-06-18 12:35:00,31.3,31.31,31.27,31.3,19800.0,24.5923,24.6001,24.5687,24.5923,19800.0
2012-06-18 12:40:00,31.31,31.34,31.3,31.34,17900.0,24.6001,24.6237,24.5923,24.6237,17900.0
2012-06-18 12:45:00,31.33,31.34,31.3,31.32,18400.0,24.6158,24.6237,24.5923,24.608,18400.0
2012-06-18 12:50:00,31.32,31.33,31.31,31.31,16700.0,24.608,24.6158,24.6001,24.6001,16700.0
2012-06-18 12:55:00,31.32,31.33,31.3,31.31,18400.0,24.608,24.6158,24.5923,24.6001,18400.0
2012-06-18 13:00:00,31.31,31.33,31.27,31.28,54900.0,24.6001,24.6158,24.5687,24.5765,54900.0
2012-06-18 13:05:00,31.28,31.31,31.27,31.31,15600.0,24.5765,24.6001,24.5687,24.6001,15600.0
2012-06-18 13:10:00,31.31,31.34,31.31,31.31,29300.0,24.6001,24.6237,24.6001,24.6001,29300.0
2012-06-18 13:15:00,31.3,31.33,31.3,31.33,23900.0,24.5923,24.6158,24.5923,24.6158,23900.0
2012-06-18 13:20:00,31.32,31.36,31.32,31.36,32400.0,24.608,24.6394,24.608,24.6394,32400.0
2012-06-18 13:25:00,31.36,31.38,31.35,31.37,47700.0,24.6394,24.6551,24.6315,24.6473,47700.0
2012-06-18 13:30:00,31.36,31.37,31.34,31.37,48300.0,24.6394,24.6473,24.6237,24.6473,48300.0
2012-06-18 13:35:00,31.36,31.37,31.33,31.34,75800.0,24.6394,24.6473,24.6158,24.6237,75800.0
2012-06-18 13:40:00,31.35,31.35,31.33,31.33,16800.0,24.6315,24.6315,24.6158,24.6158,16800.0
2012-06-18 13:45:00,31.33,31.36,31.33,31.36,27700.0,24.6158,24.6394,24.6158,24.6394,27700.0
2012-06-18 13:50:00,31.35,31.36,31.35,31.35,10300.0,24.6315,24.6394,24.6315,24.6315,10300.0
2012-06-18 13:55:00,31.36,31.37,31.35,31.35,27700.0,24.6394,24.6473,24.6315,24.6315,27700.0
2012-06-18 14:00:00,31.36,31.37,31.31,31.32,46600.0,24.6394,24.6473,24.6001,24.608,46600.0
2012-06-18 14:05:00,31.31,31.34,31.31,31.34,16400.0,24.6001,24.6237,24.6001,24.6237,16400.0
2012-06-18 14:10:00,31.34,31.36,31.33,31.35,17100.0,24.6237,24.6394,24.6158,24.6315,17100.0
2012-06-18 14:15:00,31.36,31.39,31.35,31.38,35600.0,24.6394,24.663,24.6315,24.6551,35600.0
2012-06-18 14:20:00,31.38,31.38,31.37,31.38,10900.0,24.6551,24.6551,24.6473,24.6551,10900.0
2012-06-18 14:25:00,31.37,31.37,31.31,31.33,70300.0,24.6473,24.6473,24.6001,24.6158,70300.0
2012-06-18 14:30:00,31.34,31.37,31.33,31.36,26900.0,24.6237,24.6473,24.6158,24.6394,26900.0
2012-06-18 14:35:00,31.36,31.39,31.35,31.38,33300.0,24.6394,24.663,24.6315,24.6551,33300.0
2012-06-18 14:40:00,31.39,31.4,31.38,31.38,64900.0,24.663,24.6708,24.6551,24.6551,64900.0
2012-06-18 14:45:00,31.38,31.38,31.32,31.35,70900.0,24.6551,24.6551,24.608,24.6315,70900.0
2012-06-18 14:50:00,31.35,31.35,31.33,31.34,49500.0,24.6315,24.6315,24.6158,24.6237,49500.0
2012-06-18 14:55:00,31.35,31.36,31.33,31.35,58600.0,24.6315,24.6394,24.6158,24.6315,58600.0
2012-06-18 15:00:00,31.35,31.36,31.34,31.34,33200.0,24.6315,24.6394,24.6237,24.6237,33200.0
2012-06-18 15:05:00,31.35,31.36,31.34,31.35,36400.0,24.6315,24.6394,24.6237,24.6315,36400.0
2012-06-18 15:10:00,31.35,31.35,31.29,31.3,58900.0,24.6315,24.6315,24.5844,24.5923,58900.0
2012-06-18 15:15:00,31.3,31.33,31.28,31.33,30800.0,24.5923,24.6158,24.5765,24.6158,30800.0
2012-06-18 15:20:00,31.33,31.34,31.3,31.31,51800.0,24.6158,24.6237,24.5923,24.6001,51800.0
2012-06-18 15:25:00,31.3,31.31,31.29,31.3,102400.0,24.5923,24.6001,24.5844,24.5923,102400.0
2012-06-18 15:30:00,31.3,31.31,31.27,31.27,75400.0,24.5923,24.6001,24.5687,24.5687,75400.0
2012-06-18 15:35:00,31.27,31.28,31.23,31.26,89300.0,24.5687,24.5765,24.5373,24.5608,89300.0
2012-06-18 15:40:00,31.26,31.28,31.23,31.25,196900.0,24.5608,24.5765,24.5373,24.553,196900.0
2012-06-18 15:45:00,31.25,31.26,31.22,31.23,174600.0,24.553,24.5608,24.5294,24.5373,174600.0
2012-06-18 15:50:00,31.23,31.24,31.16,31.19,398200.0,24.5373,24.5451,24.4823,24.5058,398200.0
2012-06-18 15:55:00,31.19,31.25,31.17,31.21,513800.0,24.5058,24.553,24.4901,24.5215,513800.0
2012-06-19 09:30:00,31.33,31.47,31.33,31.44,41400.0,24.6158,24.7258,24.6158,24.7023,41400.0
2012-06-19 09:35:00,31.43,31.43,31.34,31.34,36600.0,24.6944,24.6944,24.6237,24.6237,36600.0
2012-06-19 09:40:00,31.35,31.38,31.33,31.36,26900.0,24.6315,24.6551,24.6158,24.6394,26900.0
2012-06-19 09:45:00,31.37,31.38,31.3,31.33,36700.0,24.6473,24.6551,24.5923,24.6158,36700.0
2012-06-19 09:50:00,31.33,31.38,31.32,31.34,27300.0,24.6158,24.6551,24.608,24.6237,27300.0
2012-06-19 09:55:00,31.34,31.36,31.31,31.33,71700.0,24.6237,24.6394,24.6001,24.6158,71700.0
2012-06-19 10:00:00,31.32,31.34,31.3,31.34,29100.0,24.608,24.6237,24.5923,24.6237,29100.0
2012-06-19 10:05:00,31.35,31.39,31.34,31.37,26800.0,24.6315,24.663,24.6237,24.6473,26800.0
2012-06-19 10:10:00,31.37,31.39,31.37,31.37,26500.0,24.6473,24.663,24.6473,24.6473,26500.0
2012-06-19 10:15:00,31.38,31.39,31.36,31.38,33200.0,24.6551,24.663,24.6394,24.6551,33200.0
2012-06-19 10:20:00,31.38,31.38,31.33,31.33,56200.0,24.6551,24.6551,24.6158,24.6158,56200.0
2012-06-19 10:25:00,31.32,31.35,31.31,31.35,28800.0,24.608,24.6315,24.6001,24.6315,28800.0
2012-06-19 10:30:00,31.35,31.37,31.31,31.31,21500.0,24.6315,24.6473,24.6001,24.6001,21500.0
2012-06-19 10:35:00,31.32,31.35,31.31,31.33,24900.0,24.608,24.6315,24.6001,24.6158,24900.0
2012-06-19 10:40:00,31.32,31.33,31.3,31.31,19200.0,24.608,24.6158,24.5923,24.6001,19200.0
2012-06-19 10:45:00,31.31,31.34,31.3,31.32,22500.0,24.6001,24.6237,24.5923,24.608,22500.0
2012-06-19 10:50:00,31.33,31.33,31.3,31.31,55200.0,24.6158,24.6158,24.5923,24.6001,55200.0
2012-06-19 10:55:00,31.31,31.31,31.27,31.29,23000.0,24.6001,24.6001,24.5687,24.5844,23000.0
2012-06-19 11:00:00,31.29,31.31,31.27,31.29,28200.0,24.5844,24.6001,24.5687,24.5844,28200.0
2012-06-19 11:05:00,31.29,31.31,31.28,31.3,30100.0,24.5844,24.6001,24.5765,24.5923,30100.0
2012-06-19 11:10:00,31.3,31.31,31.28,31.28,29000.0,24.5923,24.6001,24.5765,24.5765,29000.0
2012-06-19 11:15:00,31.28,31.3,31.27,31.28,28000.0,24.5765,24.5923,24.5687,24.5765,28000.0
2012-06-19 11:20:00,31.28,31.3,31.28,31.29,9900.0,24.5765,24.5923,24.5765,24.5844,9900.0
2012-06-19 11:25:00,31.3,31.32,31.29,31.3,33900.0,24.5923,24.608,24.5844,24.5923,33900.0
2012-06-19 11:30:00,31.3,31.31,31.29,31.3,46800.0,24.5923,24.6001,24.5844,24.5923,46800.0
2012-06-19 11:35:00,31.3,31.3,31.29,31.3,12600.0,24.5923,24.5923,24.5844,24.5923,12600.0
2012-06-19 11:40:00,31.3,31.33,31.3,31.33,28900.0,24.5923,24.6158,24.5923,24.6158,28900.0
2012-06-19 11:45:00,31.33,31.36,31.33,31.36,21100.0,24.6158,24.6394,24.6158,24.6394,21100.0
2012-06-19 11:50:00,31.36,31.39,31.36,31.38,18000.0,24.6394,24.663,24.6394,24.6551,18000.0
2012-06-19 11:55:00,31.37,31.38,31.36,31.37,35200.0,24.6473,24.6551,24.6394,24.6473,35200.0
2012-06-19 12:00:00,31.36,31.37,31.35,31.35,27900.0,24.6394,24.6473,24.6315,24.6315,27900.0
2012-06-19 12:05:00,31.35,31.37,31.34,31.37,13700.0,24.6315,24.6473,24.6237,24.6473,13700.0
2012-06-19 12:10:00,31.37,31.38,31.36,31.38,21700.0,24.6473,24.6551,24.6394,24.6551,21700.0
2012-06-19 12:15:00,31.38,31.38,31.34,31.36,26500.0,24.6551,24.6551,24.6237,24.6394,26500.0
2012-06-19 12:20:00,31.36,31.37,31.36,31.36,7200.0,24.6394,24.6473,24.6394,24.6394,7200.0
2012-06-19 12:25:00,31.37,31.37,31.34,31.34,37100.0,24.6473,24.6473,24.6237,24.6237,37100.0
2012-06-19 12:30:00,31.35,31.36,31.34,31.34,28500.0,24.6315,24.6394,24.6237,24.6237,28500.0
2012-06-19 12:35:00,31.34,31.35,31.31,31.32,29200.0,24.6237,24.6315,24.6001,24.608,29200.0
2012-06-19 12:40:00,31.32,31.32,31.31,31.31,11700.0,24.608,24.608,24.6001,24.6001,11700.0
2012-06-19 12:45:00,31.31,31.32,31.28,31.29,30200.0,24.6001,24.608,24.5765,24.5844,30200.0
2012-06-19 12:50:00,31.3,31.3,31.26,31.27,27700.0,24.5923,24.5923,24.5608,24.5687,27700.0
2012-06-19 12:55:00,31.28,31.31,31.28,31.3,15200.0,24.5765,24.6001,24.5765,24.5923,15200.0
2012-06-19 13:00:00,31.3,31.31,31.29,31.3,19800.0,24.5923,24.6001,24.5844,24.5923,19800.0
2012-06-19 13:05:00,31.3,31.32,31.29,31.32,12400.0,24.5923,24.608,24.5844,24.608,12400.0
2012-06-19 13:10:00,31.32,31.33,31.31,31.32,12600.0,24.608,24.6158,24.6001,24.608,12600.0
2012-06-19 13:15:00,31.32,31.34,31.29,31.29,37200.0,24.608,24.6237,24.5844,24.5844,37200.0
2012-06-19 13:20:00,31.3,31.31,31.29,31.3,20500.0,24.5923,24.6001,24.5844,24.5923,20500.0
2012-06-19 13:25:00,31.31,31.31,31.3,31.3,12500.0,24.6001,24.6001,24.5923,24.5923,12500.0
2012-06-19 13:30:00,31.31,31.32,31.3,31.32,43000.0,24.6001,24.608,24.5923,24.608,43000.0
2012-06-19 13:35:00,31.32,31.33,31.31,31.33,14000.0,24.608,24.6158,24.6001,24.6158,14000.0
2012-06-19 13:40:00,31.33,31.33,31.32,31.32,16600.0,24.6158,24.6158,24.608,24.608,16600.0
2012-06-19 13:45:00,31.33,31.33,31.3,31.32,44800.0,24.6158,24.6158,24.5923,24.608,44800.0
2012-06-19 13:50:00,31.32,31.32,31.31,31.31,17700.0,24.608,24.608,24.6001,24.6001,17700.0
2012-06-19 13:55:00,31.32,31.32,31.31,31.32,20700.0,24.608,24.608,24.6001,24.608,20700.0
2012-06-19 14:00:00,31.32,31.32,31.31,31.32,11300.0,24.608,24.608,24.6001,24.608,11300.0
2012-06-19 14:05:00,31.31,31.32,31.31,31.31,36300.0,24.6001,24.608,24.6001,24.6001,36300.0
2012-06-19 14:10:00,31.32,31.32,31.31,31.32,21400.0,24.608,24.608,24.6001,24.608,21400.0
2012-06-19 14:15:00,31.32,31.32,31.31,31.32,29000.0,24.608,24.608,24.6001,24.608,29000.0
2012-06-19 14:20:00,31.32,31.32,31.31,31.32,19400.0,24.608,24.608,24.6001,24.608,19400.0
2012-06-19 14:25:00,31.31,31.34,31.31,31.34,62400.0,24.6001,24.6237,24.6001,24.6237,62400.0
2012-06-19 14:30:00,31.34,31.36,31.3,31.3,121500.0,24.6237,24.6394,24.5923,24.5923,121500.0
2012-06-19 14:35:00,31.3,31.3,31.24,31.29,251200.0,24.5923,24.5923,24.5451,24.5844,251200.0
2012-06-19 14:40:00,31.29,31.32,31.29,31.3,55300.0,24.5844,24.608,24.5844,24.5923,55300.0
2012-06-19 14:45:00,31.3,31.32,31.28,31.3,30000.0,24.5923,24.608,24.5765,24.5923,30000.0
2012-06-19 14:50:00,31.3,31.32,31.3,31.32,16100.0,24.5923,24.608,24.5923,24.608,16100.0
2012-06-19 14:55:00,31.32,31.32,31.31,31.32,26000.0,24.608,24.608,24.6001,24.608,26000.0
2012-06-19 15:00:00,31.32,31.32,31.29,31.29,39600.0,24.608,24.608,24.5844,24.5844,39600.0
2012-06-19 15:05:00,31.3,31.31,31.28,31.3,178000.0,24.5923,24.6001,24.5765,24.5923,178000.0
2012-06-19 15:10:00,31.3,31.31,31.28,31.3,35100.0,24.5923,24.6001,24.5765,24.5923,35100.0
2012-06-19 15:15:00,31.3,31.3,31.29,31.3,24000.0,24.5923,24.5923,24.5844,24.5923,24000.0
2012-06-19 15:20:00,31.3,31.31,31.29,31.29,47800.0,24.5923,24.6001,24.5844,24.5844,47800.0
2012-06-19 15:25:00,31.29,31.3,31.29,31.3,27600.0,24.5844,24.5923,24.5844,24.5923,27600.0
2012-06-19 15:30:00,31.3,31.3,31.29,31.3,53900.0,24.5923,24.5923,24.5844,24.5923,53900.0
2012-06-19 15:35:00,31.3,31.31,31.27,31.3,77000.0,24.5923,24.6001,24.5687,24.5923,77000.0
2012-06-19 15:40:00,31.3,31.3,31.29,31.3,53600.0,24.5923,24.5923,24.5844,24.5923,53600.0
2012-06-19 15:45:00,31.3,31.31,31.29,31.3,91700.0,24.5923,24.6001,24.5844,24.5923,91700.0
2012-06-19 15:50:00,31.29,31.3,31.29,31.3,109800.0,24.5844,24.5923,24.5844,24.5923,109800.0
2012-06-19 15:55:00,31.3,31.31,31.28,31.29,196600.0,24.5923,24.6001,24.5765,24.5844,196600.0
2012-06-20 09:30:00,31.35,31.36,31.24,31.31,55100.0,24.6315,24.6394,24.5451,24.6001,55100.0
2012-06-20 09:35:00,31.33,31.4,31.33,31.38,26900.0,24.6158,24.6708,24.6158,24.6551,26900.0
2012-06-20 09:40:00,31.39,31.4,31.35,31.38,18100.0,24.663,24.6708,24.6315,24.6551,18100.0
2012-06-20 09:45:00,31.38,31.42,31.37,31.37,23100.0,24.6551,24.6865,24.6473,24.6473,23100.0
2012-06-20 09:50:00,31.37,31.38,31.29,31.29,34400.0,24.6473,24.6551,24.5844,24.5844,34400.0
2012-06-20 09:55:00,31.29,31.36,31.29,31.36,53500.0,24.5844,24.6394,24.5844,24.6394,53500.0
2012-06-20 10:00:00,31.37,31.38,31.33,31.34,23800.0,24.6473,24.6551,24.6158,24.6237,23800.0
2012-06-20 10:05:00,31.34,31.39,31.34,31.37,26500.0,24.6237,24.663,24.6237,24.6473,26500.0
2012-06-20 10:10:00,31.38,31.38,31.37,31.38,18700.0,24.6551,24.6551,24.6473,24.6551,18700.0
2012-06-20 10:15:00,31.38,31.38,31.35,31.36,21500.0,24.6551,24.6551,24.6315,24.6394,21500.0
2012-06-20 10:20:00,31.36,31.36,31.32,31.34,17800.0,24.6394,24.6394,24.608,24.6237,17800.0
2012-06-20 10:25:00,31.34,31.35,31.31,31.31,26800.0,24.6237,24.6315,24.6001,24.6001,26800.0
2012-06-20 10:30:00,31.31,31.38,31.31,31.38,22900.0,24.6001,24.6551,24.6001,24.6551,22900.0
2012-06-20 10:35:00,31.38,31.4,31.37,31.38,30700.0,24.6551,24.6708,24.6473,24.6551,30700.0
2012-06-20 10:40:00,31.38,31.39,31.36,31.38,34100.0,24.6551,24.663,24.6394,24.6551,34100.0
2012-06-20 10:45:00,31.38,31.4,31.32,31.33,24300.0,24.6551,24.6708,24.608,24.6158,24300.0
2012-06-20 10:50:00,31.32,31.35,31.32,31.34,12800.0,24.608,24.6315,24.608,24.6237,12800.0
2012-06-20 10:55:00,31.35,31.36,31.33,31.33,25300.0,24.6315,24.6394,24.6158,24.6158,25300.0
2012-06-20 11:00:00,31.34,31.35,31.33,31.34,12300.0,24.6237,24.6315,24.6158,24.6237,12300.0
2012-06-20 11:05:00,31.35,31.35,31.3,31.3,31000.0,24.6315,24.6315,24.5923,24.5923,31000.0
2012-06-20 11:10:00,31.3,31.32,31.28,31.29,22800.0,24.5923,24.608,24.5765,24.5844,22800.0
2012-06-20 11:15:00,31.29,31.31,31.29,31.31,12300.0,24.5844,24.6001,24.5844,24.6001,12300.0
2012-06-20 11:20:00,31.31,31.33,31.31,31.33,8700.0,24.6001,24.6158,24.6001,24.6158,8700.0
2012-06-20 11:25:00,31.33,31.34,31.33,31.34,10100.0,24.6158,24.6237,24.6158,24.6237,10100.0
2012-06-20 11:30:00,31.34,31.34,31.33,31.33,9900.0,24.6237,24.6237,24.6158,24.6158,9900.0
2012-06-20 11:35:00,31.34,31.34,31.29,31.3,22800.0,24.6237,24.6237,24.5844,24.5923,22800.0
2012-06-20 11:40:00,31.3,31.33,31.29,31.33,16400.0,24.5923,24.6158,24.5844,24.6158,16400.0
2012-06-20 11:45:00,31.33,31.34,31.33,31.34,12200.0,24.6158,24.6237,24.6158,24.6237,12200.0
2012-06-20 11:50:00,31.34,31.35,31.33,31.35,13200.0,24.6237,24.6315,24.6158,24.6315,13200.0
2012-06-20 11:55:00,31.35,31.37,31.35,31.35,19300.0,24.6315,24.6473,24.6315,24.6315,19300.0
2012-06-20 12:00:00,31.36,31.36,31.3,31.3,37200.0,24.6394,24.6394,24.5923,24.5923,37200.0
2012-06-20 12:05:00,31.3,31.32,31.29,31.31,35000.0,24.5923,24.608,24.5844,24.6001,35000.0
2012-06-20 12:10:00,31.31,31.32,31.31,31.32,11600.0,24.6001,24.608,24.6001,24.608,11600.0
2012-06-20 12:15:00,31.32,31.35,31.32,31.35,22700.0,24.608,24.6315,24.608,24.6315,22700.0
2012-06-20 12:20:00,31.35,31.35,31.31,31.31,22000.0,24.6315,24.6315,24.6001,24.6001,22000.0
2012-06-20 12:25:00,31.3,31.31,31.28,31.31,17500.0,24.5923,24.6001,24.5765,24.6001,17500.0
2012-06-20 12:30:00,31.32,31.36,31.13,31.23,139900.0,24.608,24.6394,24.4587,24.5373,139900.0
2012-06-20 12:35:00,31.19,31.19,31.12,31.17,32700.0,24.5058,24.5058,24.4508,24.4901,32700.0
2012-06-20 12:40:00,31.17,31.27,31.17,31.27,15300.0,24.4901,24.5687,24.4901,24.5687,15300.0
2012-06-20 12:45:00,31.27,31.31,31.24,31.26,29700.0,24.5687,24.6001,24.5451,24.5608,29700.0
2012-06-20 12:50:00,31.25,31.25,31.19,31.24,27800.0,24.553,24.553,24.5058,24.5451,27800.0
2012-06-20 12:55:00,31.24,31.29,31.21,31.24,34000.0,24.5451,24.5844,24.5215,24.5451,34000.0
2012-06-20 13:00:00,31.24,31.31,31.23,31.31,32600.0,24.5451,24.6001,24.5373,24.6001,32600.0
2012-06-20 13:05:00,31.31,31.34,31.28,31.33,60700.0,24.6001,24.6237,24.5765,24.6158,60700.0
2012-06-20 13:10:00,31.33,31.33,31.27,31.3,58500.0,24.6158,24.6158,24.5687,24.5923,58500.0
2012-06-20 13:15:00,31.3,31.35,31.3,31.31,27300.0,24.5923,24.6315,24.5923,24.6001,27300.0
2012-06-20 13:20:00,31.3,31.34,31.3,31.33,31800.0,24.5923,24.6237,24.5923,24.6158,31800.0
2012-06-20 13:25:00,31.34,31.34,31.29,31.31,29500.0,24.6237,24.6237,24.5844,24.6001,29500.0
2012-06-20 13:30:00,31.32,31.32,31.27,31.28,35700.0,24.608,24.608,24.5687,24.5765,35700.0
2012-06-20 13:35:00,31.28,31.31,31.28,31.31,31400.0,24.5765,24.6001,24.5765,24.6001,31400.0
2012-06-20 13:40:00,31.3,31.32,31.29,31.32,34900.0,24.5923,24.608,24.5844,24.608,34900.0
2012-06-20 13:45:00,31.31,31.34,31.31,31.34,7700.0,24.6001,24.6237,24.6001,24.6237,7700.0
2012-06-20 13:50:00,31.34,31.35,31.32,31.32,12700.0,24.6237,24.6315,24.608,24.608,12700.0
2012-06-20 13:55:00,31.32,31.36,31.31,31.36,9600.0,24.608,24.6394,24.6001,24.6394,9600.0
2012-06-20 14:00:00,31.36,31.36,31.29,31.32,38000.0,24.6394,24.6394,24.5844,24.608,38000.0
2012-06-20 14:05:00,31.32,31.33,31.29,31.3,25400.0,24.608,24.6158,24.5844,24.5923,25400.0
2012-06-20 14:10:00,31.3,31.33,31.3,31.31,81200.0,24.5923,24.6158,24.5923,24.6001,81200.0
2012-06-20 14:15:00,31.32,31.39,31.31,31.31,34500.0,24.608,24.663,24.6001,24.6001,34500.0
2012-06-20 14:20:00,31.31,31.33,31.24,31.26,35300.0,24.6001,24.6158,24.5451,24.5608,35300.0
2012-06-20 14:25:00,31.26,31.28,31.24,31.26,15200.0,24.5608,24.5765,24.5451,24.5608,15200.0
2012-06-20 14:30:00,31.25,31.29,31.25,31.26,21900.0,24.553,24.5844,24.553,24.5608,21900.0
2012-06-20 14:35:00,31.26,31.32,31.26,31.28,27500.0,24.5608,24.608,24.5608,24.5765,27500.0
2012-06-20 14:40:00,31.27,31.27,31.22,31.22,27300.0,24.5687,24.5687,24.5294,24.5294,27300.0
2012-06-20 14:45:00,31.22,31.22,31.15,31.2,28800.0,24.5294,24.5294,24.4744,24.5137,28800.0
2012-06-20 14:50:00,31.2,31.21,31.18,31.21,20100.0,24.5137,24.5215,24.498,24.5215,20100.0
2012-06-20 14:55:00,31.2,31.23,31.19,31.21,20800.0,24.5137,24.5373,24.5058,24.5215,20800.0
2012-06-20 15:00:00,31.21,31.22,31.19,31.21,42000.0,24.5215,24.5294,24.5058,24.5215,42000.0
2012-06-20 15:05:00,31.21,31.22,31.2,31.2,17400.0,24.5215,24.5294,24.5137,24.5137,17400.0
2012-06-20 15:10:00,31.2,31.24,31.18,31.23,25400.0,24.5137,24.5451,24.498,24.5373,25400.0
2012-06-20 15:15:00,31.23,31.24,31.18,31.19,33700.0,24.5373,24.5451,24.498,24.5058,33700.0
2012-06-20 15:20:00,31.19,31.23,31.19,31.22,31300.0,24.5058,24.5373,24.5058,24.5294,31300.0
2012-06-20 15:25:00,31.23,31.31,31.23,31.3,31800.0,24.5373,24.6001,24.5373,24.5923,31800.0
2012-06-20 15:30:00,31.3,31.31,31.24,31.26,40600.0,24.5923,24.6001,24.5451,24.5608,40600.0
2012-06-20 15:35:00,31.27,31.31,31.26,31.28,33600.0,24.5687,24.6001,24.5608,24.5765,33600.0
2012-06-20 15:40:00,31.28,31.36,31.28,31.36,69200.0,24.5765,24.6394,24.5765,24.6394,69200.0
2012-06-20 15:45:00,31.36,31.37,31.31,31.35,74300.0,24.6394,24.6473,24.6001,24.6315,74300.0
2012-06-20 15:50:00,31.34,31.35,31.32,31.34,77500.0,24.6237,24.6315,24.608,24.6237,77500.0
2012-06-20 15:55:00,31.34,31.39,31.33,31.39,202300.0,24.6237,24.663,24.6158,24.663,202300.0
2012-06-21 09:30:00,31.49,31.51,31.32,31.46,46700.0,24.7415,24.7573,24.608,24.718,46700.0
2012-06-21 09:35:00,31.45,31.46,31.37,31.39,34200.0,24.7101,24.718,24.6473,24.663,34200.0
2012-06-21 09:40:00,31.39,31.43,31.37,31.42,50100.0,24.663,24.6944,24.6473,24.6865,50100.0
2012-06-21 09:45:00,31.42,31.45,31.42,31.42,11500.0,24.6865,24.7101,24.6865,24.6865,11500.0
2012-06-21 09:50:00,31.41,31.44,31.38,31.38,14200.0,24.6787,24.7023,24.6551,24.6551,14200.0
2012-06-21 09:55:00,31.39,31.39,31.35,31.39,21300.0,24.663,24.663,24.6315,24.663,21300.0
2012-06-21 10:00:00,31.38,31.38,31.29,31.3,33700.0,24.6551,24.6551,24.5844,24.5923,33700.0
2012-06-21 10:05:00,31.3,31.34,31.29,31.32,25300.0,24.5923,24.6237,24.5844,24.608,25300.0
2012-06-21 10:10:00,31.31,31.36,31.3,31.32,12600.0,24.6001,24.6394,24.5923,24.608,12600.0
2012-06-21 10:15:00,31.33,31.35,31.31,31.33,26500.0,24.6158,24.6315,24.6001,24.6158,26500.0
2012-06-21 10:20:00,31.33,31.36,31.3,31.3,31000.0,24.6158,24.6394,24.5923,24.5923,31000.0
2012-06-21 10:25:00,31.3,31.3,31.26,31.27,13400.0,24.5923,24.5923,24.5608,24.5687,13400.0
2012-06-21 10:30:00,31.26,31.31,31.26,31.31,19200.0,24.5608,24.6001,24.5608,24.6001,19200.0
2012-06-21 10:35:00,31.3,31.32,31.29,31.29,13000.0,24.5923,24.608,24.5844,24.5844,13000.0
2012-06-21 10:40:00,31.29,31.34,31.29,31.31,22200.0,24.5844,24.6237,24.5844,24.6001,22200.0
2012-06-21 10:45:00,31.31,31.36,31.31,31.34,35000.0,24.6001,24.6394,24.6001,24.6237,35000.0
2012-06-21 10:50:00,31.34,31.35,31.32,31.34,10200.0,24.6237,24.6315,24.608,24.6237,10200.0
2012-06-21 10:55:00,31.34,31.34,31.3,31.3,15100.0,24.6237,24.6237,24.5923,24.5923,15100.0
2012-06-21 11:00:00,31.29,31.29,31.26,31.26,17800.0,24.5844,24.5844,24.5608,24.5608,17800.0
2012-06-21 11:05:00,31.27,31.28,31.26,31.26,19700.0,24.5687,24.5765,24.5608,24.5608,19700.0
2012-06-21 11:10:00,31.25,31.26,31.23,31.24,13800.0,24.553,24.5608,24.5373,24.5451,13800.0
2012-06-21 11:15:00,31.24,31.3,31.24,31.28,14800.0,24.5451,24.5923,24.5451,24.5765,14800.0
2012-06-21 11:20:00,31.29,31.29,31.26,31.27,8600.0,24.5844,24.5844,24.5608,24.5687,8600.0
2012-06-21 11:25:00,31.28,31.28,31.23,31.26,20500.0,24.5765,24.5765,24.5373,24.5608,20500.0
2012-06-21 11:30:00,31.25,31.27,31.23,31.27,14600.0,24.553,24.5687,24.5373,24.5687,14600.0
2012-06-21 11:35:00,31.26,31.27,31.23,31.24,53100.0,24.5608,24.5687,24.5373,24.5451,53100.0
2012-06-21 11:40:00,31.24,31.26,31.22,31.26,17100.0,24.5451,24.5608,24.5294,24.5608,17100.0
2012-06-21 11:45:00,31.26,31.27,31.24,31.25,9500.0,24.5608,24.5687,24.5451,24.553,9500.0
2012-06-21 11:50:00,31.25,31.27,31.25,31.27,15200.0,24.553,24.5687,24.553,24.5687,15200.0
2012-06-21 11:55:00,31.26,31.29,31.25,31.27,13500.0,24.5608,24.5844,24.553,24.5687,13500.0
2012-06-21 12:00:00,31.27,31.28,31.23,31.24,24700.0,24.5687,24.5765,24.5373,24.5451,24700.0
2012-06-21 12:05:00,31.23,31.24,31.19,31.21,41200.0,24.5373,24.5451,24.5058,24.5215,41200.0
2012-06-21 12:10:00,31.21,31.24,31.2,31.23,13400.0,24.5215,24.5451,24.5137,24.5373,13400.0
2012-06-21 12:15:00,31.22,31.24,31.22,31.22,9700.0,24.5294,24.5451,24.5294,24.5294,9700.0
2012-06-21 12:20:00,31.22,31.23,31.16,31.18,32300.0,24.5294,24.5373,24.4823,24.498,32300.0
2012-06-21 12:25:00,31.18,31.18,31.1,31.11,17500.0,24.498,24.498,24.4351,24.443,17500.0
2012-06-21 12:30:00,31.1,31.12,31.1,31.11,8100.0,24.4351,24.4508,24.4351,24.443,8100.0
2012-06-21 12:35:00,31.11,31.14,31.11,31.13,6400.0,24.443,24.4665,24.443,24.4587,6400.0
2012-06-21 12:40:00,31.13,31.13,31.08,31.08,10000.0,24.4587,24.4587,24.4194,24.4194,10000.0
2012-06-21 12:45:00,31.09,31.13,31.08,31.11,10200.0,24.4273,24.4587,24.4194,24.443,10200.0
2012-06-21 12:50:00,31.11,31.13,31.1,31.13,12300.0,24.443,24.4587,24.4351,24.4587,12300.0
2012-06-21 12:55:00,31.12,31.13,31.12,31.13,8100.0,24.4508,24.4587,24.4508,24.4587,8100.0
2012-06-21 13:00:00,31.13,31.13,31.11,31.12,18700.0,24.4587,24.4587,24.443,24.4508,18700.0
2012-06-21 13:05:00,31.12,31.15,31.12,31.14,16000.0,24.4508,24.4744,24.4508,24.4665,16000.0
2012-06-21 13:10:00,31.13,31.15,31.11,31.12,47900.0,24.4587,24.4744,24.443,24.4508,47900.0
2012-06-21 13:15:00,31.11,31.13,31.09,31.09,10700.0,24.443,24.4587,24.4273,24.4273,10700.0
2012-06-21 13:20:00,31.09,31.1,31.07,31.07,10800.0,24.4273,24.4351,24.4115,24.4115,10800.0
2012-06-21 13:25:00,31.06,31.07,31.04,31.04,14400.0,24.4037,24.4115,24.388,24.388,14400.0
2012-06-21 13:30:00,31.04,31.08,31.03,31.04,10600.0,24.388,24.4194,24.3801,24.388,10600.0
2012-06-21 13:35:00,31.04,31.05,31.01,31.03,14900.0,24.388,24.3958,24.3644,24.3801,14900.0
2012-06-21 13:40:00,31.02,31.03,31.0,31.02,9600.0,24.3723,24.3801,24.3565,24.3723,9600.0
2012-06-21 13:45:00,31.01,31.05,31.0,31.0,40800.0,24.3644,24.3958,24.3565,24.3565,40800.0
2012-06-21 13:50:00,31.0,31.05,31.0,31.04,11400.0,24.3565,24.3958,24.3565,24.388,11400.0
2012-06-21 13:55:00,31.04,31.05,31.02,31.02,10800.0,24.388,24.3958,24.3723,24.3723,10800.0
2012-06-21 14:00:00,31.01,31.03,31.0,31.01,18700.0,24.3644,24.3801,24.3565,24.3644,18700.0
2012-06-21 14:05:00,31.0,31.02,30.99,31.0,17100.0,24.3565,24.3723,24.3487,24.3565,17100.0
2012-06-21 14:10:00,30.99,31.0,30.98,30.99,17400.0,24.3487,24.3565,24.3408,24.3487,17400.0
2012-06-21 14:15:00,30.98,30.99,30.97,30.99,6800.0,24.3408,24.3487,24.333,24.3487,6800.0
2012-06-21 14:20:00,30.98,30.99,30.97,30.98,17700.0,24.3408,24.3487,24.333,24.3408,17700.0
2012-06-21 14:25:00,30.98,31.0,30.95,31.0,26400.0,24.3408,24.3565,24.3173,24.3565,26400.0
2012-06-21 14:30:00,30.99,31.0,30.96,30.96,29000.0,24.3487,24.3565,24.3251,24.3251,29000.0
2012-06-21 14:35:00,30.95,30.96,30.95,30.96,13000.0,24.3173,24.3251,24.3173,24.3251,13000.0
2012-06-21 14:40:00,30.97,31.0,30.96,30.99,27000.0,24.333,24.3565,24.3251,24.3487,27000.0
2012-06-21 14:45:00,30.99,31.0,30.98,30.99,13100.0,24.3487,24.3565,24.3408,24.3487,13100.0
2012-06-21 14:50:00,31.0,31.01,30.97,30.97,18400.0,24.3565,24.3644,24.333,24.333,18400.0
2012-06-21 14:55:00,30.98,30.98,30.95,30.97,12700.0,24.3408,24.3408,24.3173,24.333,12700.0
2012-06-21 15:00:00,30.97,30.98,30.95,30.97,17000.0,24.333,24.3408,24.3173,24.333,17000.0
2012-06-21 15:05:00,30.96,30.96,30.92,30.92,34900.0,24.3251,24.3251,24.2937,24.2937,34900.0
2012-06-21 15:10:00,30.92,30.92,30.88,30.92,35600.0,24.2937,24.2937,24.2623,24.2937,35600.0
2012-06-21 15:15:00,30.91,30.93,30.89,30.92,58100.0,24.2858,24.3016,24.2701,24.2937,58100.0
2012-06-21 15:20:00,30.92,30.94,30.9,30.94,59600.0,24.2937,24.3094,24.278,24.3094,59600.0
2012-06-21 15:25:00,30.94,30.96,30.93,30.93,33300.0,24.3094,24.3251,24.3016,24.3016,33300.0
2012-06-21 15:30:00,30.93,30.94,30.89,30.9,49700.0,24.3016,24.3094,24.2701,24.278,49700.0
2012-06-21 15:35:00,30.91,30.95,30.9,30.92,60100.0,24.2858,24.3173,24.278,24.2937,60100.0
2012-06-21 15:40:00,30.92,30.93,30.89,30.93,65800.0,24.2937,24.3016,24.2701,24.3016,65800.0
2012-06-21 15:45:00,30.92,30.92,30.85,30.87,96200.0,24.2937,24.2937,24.2387,24.2544,96200.0
2012-06-21 15:50:00,30.88,30.89,30.81,30.83,123300.0,24.2623,24.2701,24.2073,24.223,123300.0
2012-06-21 15:55:00,30.82,30.86,30.8,30.81,243800.0,24.2151,24.2466,24.1994,24.2073,243800.0
2012-06-22 09:30:00,31.01,31.09,30.94,31.04,31300.0,24.3644,24.4273,24.3094,24.388,31300.0
2012-06-22 09:35:00,31.02,31.03,30.94,30.97,21100.0,24.3723,24.3801,24.3094,24.333,21100.0
2012-06-22 09:40:00,30.98,31.01,30.96,30.98,22200.0,24.3408,24.3644,24.3251,24.3408,22200.0
2012-06-22 09:45:00,30.98,30.99,30.91,30.94,47300.0,24.3408,24.3487,24.2858,24.3094,47300.0
2012-06-22 09:50:00,30.96,30.98,30.83,30.84,43300.0,24.3251,24.3408,24.223,24.2308,43300.0
2012-06-22 09:55:00,30.84,30.84,30.77,30.8,32900.0,24.2308,24.2308,24.1758,24.1994,32900.0
2012-06-22 10:00:00,30.79,30.84,30.74,30.81,135200.0,24.1916,24.2308,24.1523,24.2073,135200.0
2012-06-22 10:05:00,30.81,30.94,30.81,30.91,53300.0,24.2073,24.3094,24.2073,24.2858,53300.0
2012-06-22 10:10:00,30.92,30.93,30.89,30.91,20400.0,24.2937,24.3016,24.2701,24.2858,20400.0
2012-06-22 10:15:00,30.91,30.97,30.9,30.91,47700.0,24.2858,24.333,24.278,24.2858,47700.0
2012-06-22 10:20:00,30.9,30.92,30.87,30.89,24500.0,24.278,24.2937,24.2544,24.2701,24500.0
2012-06-22 10:25:00,30.89,30.91,30.82,30.82,23900.0,24.2701,24.2858,24.2151,24.2151,23900.0
2012-06-22 10:30:00,30.82,30.84,30.78,30.79,30200.0,24.2151,24.2308,24.1837,24.1916,30200.0
2012-06-22 10:35:00,30.78,30.8,30.78,30.8,59600.0,24.1837,24.1994,24.1837,24.1994,59600.0
2012-06-22 10:40:00,30.79,30.83,30.79,30.82,56600.0,24.1916,24.223,24.1916,24.2151,56600.0
2012-06-22 10:45:00,30.82,30.83,30.8,30.81,116800.0,24.2151,24.223,24.1994,24.2073,116800.0
2012-06-22 10:50:00,30.81,30.82,30.79,30.82,83900.0,24.2073,24.2151,24.1916,24.2151,83900.0
2012-06-22 10:55:00,30.82,30.9,30.81,30.89,96500.0,24.2151,24.278,24.2073,24.2701,96500.0
2012-06-22 11:00:00,30.9,30.95,30.89,30.93,28300.0,24.278,24.3173,24.2701,24.3016,28300.0
2012-06-22 11:05:00,30.94,30.95,30.89,30.92,48800.0,24.3094,24.3173,24.2701,24.2937,48800.0
2012-06-22 11:10:00,30.93,30.94,30.92,30.94,27900.0,24.3016,24.3094,24.2937,24.3094,27900.0
2012-06-22 11:15:00,30.93,30.95,30.89,30.91,33000.0,24.3016,24.3173,24.2701,24.2858,33000.0
2012-06-22 11:20:00,30.92,30.95,30.91,30.91,15200.0,24.2937,24.3173,24.2858,24.2858,15200.0
2012-06-22 11:25:00,30.91,30.95,30.91,30.92,21900.0,24.2858,24.3173,24.2858,24.2937,21900.0
2012-06-22 11:30:00,30.93,30.96,30.93,30.94,23600.0,24.3016,24.3251,24.3016,24.3094,23600.0
2012-06-22 11:35:00,30.93,30.94,30.9,30.91,41900.0,24.3016,24.3094,24.278,24.2858,41900.0
2012-06-22 11:40:00,30.92,30.94,30.9,30.94,32000.0,24.2937,24.3094,24.278,24.3094,32000.0
2012-06-22 11:45:00,30.93,30.95,30.91,30.92,18300.0,24.3016,24.3173,24.2858,24.2937,18300.0
2012-06-22 11:50:00,30.92,30.93,30.88,30.89,32700.0,24.2937,24.3016,24.2623,24.2701,32700.0
2012-06-22 11:55:00,30.89,30.9,30.88,30.89,12200.0,24.2701,24.278,24.2623,24.2701,12200.0
2012-06-22 12:00:00,30.9,30.91,30.89,30.9,47200.0,24.278,24.2858,24.2701,24.278,47200.0
2012-06-22 12:05:00,30.9,30.9,30.88,30.89,28200.0,24.278,24.278,24.2623,24.2701,28200.0
2012-06-22 12:10:00,30.89,30.9,30.89,30.9,25900.0,24.2701,24.278,24.2701,24.278,25900.0
2012-06-22 12:15:00,30.9,30.92,30.87,30.92,35100.0,24.278,24.2937,24.2544,24.2937,35100.0
2012-06-22 12:20:00,30.91,30.92,30.86,30.87,13900.0,24.2858,24.2937,24.2466,24.2544,13900.0
2012-06-22 12:25:00,30.87,30.89,30.86,30.87,7700.0,24.2544,24.2701,24.2466,24.2544,7700.0
2012-06-22 12:30:00,30.86,30.88,30.86,30.88,11100.0,24.2466,24.2623,24.2466,24.2623,11100.0
2012-06-22 12:35:00,30.87,30.88,30.86,30.88,31900.0,24.2544,24.2623,24.2466,24.2623,31900.0
2012-06-22 12:40:00,30.87,30.9,30.87,30.89,7800.0,24.2544,24.278,24.2544,24.2701,7800.0
2012-06-22 12:45:00,30.89,30.91,30.89,30.9,10100.0,24.2701,24.2858,24.2701,24.278,10100.0
2012-06-22 12:50:00,30.89,30.9,30.86,30.87,26300.0,24.2701,24.278,24.2466,24.2544,26300.0
2012-06-22 12:55:00,30.87,30.88,30.84,30.84,19400.0,24.2544,24.2623,24.2308,24.2308,19400.0
2012-06-22 13:00:00,30.84,30.85,30.81,30.81,21800.0,24.2308,24.2387,24.2073,24.2073,21800.0
2012-06-22 13:05:00,30.81,30.83,30.81,30.82,40800.0,24.2073,24.223,24.2073,24.2151,40800.0
2012-06-22 13:10:00,30.83,30.83,30.82,30.83,10000.0,24.223,24.223,24.2151,24.223,10000.0
2012-06-22 13:15:00,30.82,30.83,30.82,30.83,22100.0,24.2151,24.223,24.2151,24.223,22100.0
2012-06-22 13:20:00,30.83,30.83,30.82,30.83,8400.0,24.223,24.223,24.2151,24.223,8400.0
2012-06-22 13:25:00,30.82,30.84,30.82,30.84,33100.0,24.2151,24.2308,24.2151,24.2308,33100.0
2012-06-22 13:30:00,30.84,30.84,30.82,30.82,25400.0,24.2308,24.2308,24.2151,24.2151,25400.0
2012-06-22 13:35:00,30.82,30.89,30.82,30.88,40600.0,24.2151,24.2701,24.2151,24.2623,40600.0
2012-06-22 13:40:00,30.88,30.89,30.87,30.89,9500.0,24.2623,24.2701,24.2544,24.2701,9500.0
2012-06-22 13:45:00,30.89,30.91,30.88,30.89,17200.0,24.2701,24.2858,24.2623,24.2701,17200.0
2012-06-22 13:50:00,30.88,30.89,30.87,30.89,19100.0,24.2623,24.2701,24.2544,24.2701,19100.0
2012-06-22 13:55:00,30.89,30.92,30.89,30.91,17500.0,24.2701,24.2937,24.2701,24.2858,17500.0
2012-06-22 14:00:00,30.91,30.98,30.91,30.98,100400.0,24.2858,24.3408,24.2858,24.3408,100400.0
2012-06-22 14:05:00,30.97,30.98,30.96,30.96,49900.0,24.333,24.3408,24.3251,24.3251,49900.0
2012-06-22 14:10:00,30.96,30.97,30.93,30.93,14500.0,24.3251,24.333,24.3016,24.3016,14500.0
2012-06-22 14:15:00,30.93,30.95,30.92,30.93,27100.0,24.3016,24.3173,24.2937,24.3016,27100.0
2012-06-22 14:20:00,30.93,30.96,30.93,30.94,34800.0,24.3016,24.3251,24.3016,24.3094,34800.0
2012-06-22 14:25:00,30.95,30.95,30.94,30.94,14800.0,24.3173,24.3173,24.3094,24.3094,14800.0
2012-06-22 14:30:00,30.95,30.96,30.94,30.94,45300.0,24.3173,24.3251,24.3094,24.3094,45300.0
2012-06-22 14:35:00,30.95,30.99,30.94,30.97,61800.0,24.3173,24.3487,24.3094,24.333,61800.0
2012-06-22 14:40:00,30.97,30.99,30.95,30.96,23100.0,24.333,24.3487,24.3173,24.3251,23100.0
2012-06-22 14:45:00,30.96,31.03,30.96,31.03,45700.0,24.3251,24.3801,24.3251,24.3801,45700.0
2012-06-22 14:50:00,31.03,31.07,31.02,31.06,66100.0,24.3801,24.4115,24.3723,24.4037,66100.0
2012-06-22 14:55:00,31.07,31.1,31.06,31.1,33100.0,24.4115,24.4351,24.4037,24.4351,33100.0
2012-06-22 15:00:00,31.1,31.1,31.06,31.06,37200.0,24.4351,24.4351,24.4037,24.4037,37200.0
2012-06-22 15:05:00,31.06,31.07,31.05,31.07,46700.0,24.4037,24.4115,24.3958,24.4115,46700.0
2012-06-22 15:10:00,31.06,31.12,31.06,31.11,24800.0,24.4037,24.4508,24.4037,24.443,24800.0
2012-06-22 15:15:00,31.1,31.11,31.06,31.07,37600.0,24.4351,24.443,24.4037,24.4115,37600.0
2012-06-22 15:20:00,31.07,31.08,31.06,31.06,9900.0,24.4115,24.4194,24.4037,24.4037,9900.0
2012-06-22 15:25:00,31.07,31.08,31.06,31.07,22300.0,24.4115,24.4194,24.4037,24.4115,22300.0
2012-06-22 15:30:00,31.07,31.11,31.06,31.06,46800.0,24.4115,24.443,24.4037,24.4037,46800.0
2012-06-22 15:35:00,31.06,31.1,31.05,31.08,84600.0,24.4037,24.4351,24.3958,24.4194,84600.0
2012-06-22 15:40:00,31.07,31.16,31.07,31.16,118700.0,24.4115,24.4823,24.4115,24.4823,118700.0
2012-06-22 15:45:00,31.17,31.25,31.16,31.24,207200.0,24.4901,24.553,24.4823,24.5451,207200.0
2012-06-22 15:50:00,31.24,31.27,31.18,31.24,302900.0,24.5451,24.5687,24.498,24.5451,302900.0
2012-06-22 15:55:00,31.24,31.3,31.2,31.22,1252400.0,24.5451,24.5923,24.5137,24.5294,1252400.0
2012-06-25 09:30:00,30.9,30.93,30.78,30.85,70400.0,24.278,24.3016,24.1837,24.2387,70400.0
2012-06-25 09:35:00,30.86,30.88,30.78,30.88,48000.0,24.2466,24.2623,24.1837,24.2623,48000.0
2012-06-25 09:40:00,30.88,30.89,30.83,30.87,48600.0,24.2623,24.2701,24.223,24.2544,48600.0
2012-06-25 09:45:00,30.88,30.9,30.86,30.88,59700.0,24.2623,24.278,24.2466,24.2623,59700.0
2012-06-25 09:50:00,30.87,30.88,30.85,30.86,43200.0,24.2544,24.2623,24.2387,24.2466,43200.0
2012-06-25 09:55:00,30.87,30.93,30.87,30.93,34700.0,24.2544,24.3016,24.2544,24.3016,34700.0
2012-06-25 10:00:00,30.93,30.97,30.93,30.96,78500.0,24.3016,24.333,24.3016,24.3251,78500.0
2012-06-25 10:05:00,30.96,31.0,30.96,30.99,58300.0,24.3251,24.3565,24.3251,24.3487,58300.0
2012-06-25 10:10:00,30.99,31.0,30.95,30.99,39300.0,24.3487,24.3565,24.3173,24.3487,39300.0
2012-06-25 10:15:00,30.99,31.01,30.96,31.01,53200.0,24.3487,24.3644,24.3251,24.3644,53200.0
2012-06-25 10:20:00,31.01,31.02,30.98,31.02,43200.0,24.3644,24.3723,24.3408,24.3723,43200.0
2012-06-25 10:25:00,31.02,31.03,30.98,30.99,33200.0,24.3723,24.3801,24.3408,24.3487,33200.0
2012-06-25 10:30:00,30.99,31.01,30.97,30.98,43200.0,24.3487,24.3644,24.333,24.3408,43200.0
2012-06-25 10:35:00,30.99,31.0,30.95,30.95,33400.0,24.3487,24.3565,24.3173,24.3173,33400.0
2012-06-25 10:40:00,30.94,30.96,30.93,30.94,17900.0,24.3094,24.3251,24.3016,24.3094,17900.0
2012-06-25 10:45:00,30.93,30.95,30.92,30.94,17600.0,24.3016,24.3173,24.2937,24.3094,17600.0
2012-06-25 10:50:00,30.94,30.97,30.93,30.96,22900.0,24.3094,24.333,24.3016,24.3251,22900.0
2012-06-25 10:55:00,30.95,30.96,30.93,30.95,18800.0,24.3173,24.3251,24.3016,24.3173,18800.0
2012-06-25 11:00:00,30.95,30.96,30.93,30.95,28400.0,24.3173,24.3251,24.3016,24.3173,28400.0
2012-06-25 11:05:00,30.95,30.96,30.93,30.96,19600.0,24.3173,24.3251,24.3016,24.3251,19600.0
2012-06-25 11:10:00,30.95,30.98,30.95,30.97,28800.0,24.3173,24.3408,24.3173,24.333,28800.0
2012-06-25 11:15:00,30.96,31.01,30.96,30.99,40700.0,24.3251,24.3644,24.3251,24.3487,40700.0
2012-06-25 11:20:00,31.0,31.0,30.97,30.98,20600.0,24.3565,24.3565,24.333,24.3408,20600.0
2012-06-25 11:25:00,30.97,30.98,30.96,30.98,22800.0,24.333,24.3408,24.3251,24.3408,22800.0
2012-06-25 11:30:00,30.97,30.98,30.96,30.96,32300.0,24.333,24.3408,24.3251,24.3251,32300.0
2012-06-25 11:35:00,30.97,30.97,30.94,30.96,29300.0,24.333,24.333,24.3094,24.3251,29300.0
2012-06-25 11:40:00,30.95,30.96,30.94,30.96,13600.0,24.3173,24.3251,24.3094,24.3251,13600.0
2012-06-25 11:45:00,30.96,30.96,30.93,30.93,30400.0,24.3251,24.3251,24.3016,24.3016,30400.0
2012-06-25 11:50:00,30.92,30.94,30.91,30.93,46800.0,24.2937,24.3094,24.2858,24.3016,46800.0
2012-06-25 11:55:00,30.92,30.93,30.9,30.91,115100.0,24.2937,24.3016,24.278,24.2858,115100.0
2012-06-25 12:00:00,30.9,30.92,30.9,30.92,14000.0,24.278,24.2937,24.278,24.2937,14000.0
2012-06-25 12:05:00,30.91,30.92,30.91,30.92,15900.0,24.2858,24.2937,24.2858,24.2937,15900.0
2012-06-25 12:10:00,30.93,30.93,30.91,30.92,11800.0,24.3016,24.3016,24.2858,24.2937,11800.0
2012-06-25 12:15:00,30.92,30.93,30.91,30.93,18500.0,24.2937,24.3016,24.2858,24.3016,18500.0
2012-06-25 12:20:00,30.93,30.93,30.91,30.92,9100.0,24.3016,24.3016,24.2858,24.2937,9100.0
2012-06-25 12:25:00,30.91,30.91,30.9,30.9,13100.0,24.2858,24.2858,24.278,24.278,13100.0
2012-06-25 12:30:00,30.89,30.91,30.88,30.9,16300.0,24.2701,24.2858,24.2623,24.278,16300.0
2012-06-25 12:35:00,30.89,30.9,30.88,30.88,7500.0,24.2701,24.278,24.2623,24.2623,7500.0
2012-06-25 12:40:00,30.88,30.89,30.87,30.88,3400.0,24.2623,24.2701,24.2544,24.2623,3400.0
2012-06-25 12:45:00,30.88,30.89,30.87,30.89,9800.0,24.2623,24.2701,24.2544,24.2701,9800.0
2012-06-25 12:50:00,30.88,30.88,30.86,30.86,12700.0,24.2623,24.2623,24.2466,24.2466,12700.0
2012-06-25 12:55:00,30.85,30.87,30.84,30.84,17900.0,24.2387,24.2544,24.2308,24.2308,17900.0
2012-06-25 13:00:00,30.84,30.84,30.82,30.82,12900.0,24.2308,24.2308,24.2151,24.2151,12900.0
2012-06-25 13:05:00,30.82,30.83,30.82,30.82,6200.0,24.2151,24.223,24.2151,24.2151,6200.0
2012-06-25 13:10:00,30.82,30.82,30.81,30.81,9600.0,24.2151,24.2151,24.2073,24.2073,9600.0
2012-06-25 13:15:00,30.81,30.81,30.79,30.8,10000.0,24.2073,24.2073,24.1916,24.1994,10000.0
2012-06-25 13:20:00,30.8,30.8,30.79,30.8,16000.0,24.1994,24.1994,24.1916,24.1994,16000.0
2012-06-25 13:25:00,30.8,30.8,30.79,30.79,40000.0,24.1994,24.1994,24.1916,24.1916,40000.0
2012-06-25 13:30:00,30.8,30.81,30.78,30.79,112300.0,24.1994,24.2073,24.1837,24.1916,112300.0
2012-06-25 13:35:00,30.8,30.8,30.79,30.79,18000.0,24.1994,24.1994,24.1916,24.1916,18000.0
2012-06-25 13:40:00,30.8,30.8,30.79,30.79,7000.0,24.1994,24.1994,24.1916,24.1916,7000.0
2012-06-25 13:45:00,30.79,30.8,30.79,30.79,19800.0,24.1916,24.1994,24.1916,24.1916,19800.0
2012-06-25 13:50:00,30.8,30.8,30.79,30.8,5200.0,24.1994,24.1994,24.1916,24.1994,5200.0
2012-06-25 13:55:00,30.79,30.81,30.79,30.8,32000.0,24.1916,24.2073,24.1916,24.1994,32000.0
2012-06-25 14:00:00,30.81,30.83,30.8,30.81,61200.0,24.2073,24.223,24.1994,24.2073,61200.0
2012-06-25 14:05:00,30.81,30.82,30.8,30.81,17200.0,24.2073,24.2151,24.1994,24.2073,17200.0
2012-06-25 14:10:00,30.82,30.83,30.82,30.82,23000.0,24.2151,24.223,24.2151,24.2151,23000.0
2012-06-25 14:15:00,30.83,30.87,30.82,30.85,60400.0,24.223,24.2544,24.2151,24.2387,60400.0
2012-06-25 14:20:00,30.86,30.87,30.85,30.86,11200.0,24.2466,24.2544,24.2387,24.2466,11200.0
2012-06-25 14:25:00,30.86,30.87,30.84,30.84,32400.0,24.2466,24.2544,24.2308,24.2308,32400.0
2012-06-25 14:30:00,30.84,30.85,30.84,30.84,12900.0,24.2308,24.2387,24.2308,24.2308,12900.0
2012-06-25 14:35:00,30.84,30.89,30.83,30.87,54700.0,24.2308,24.2701,24.223,24.2544,54700.0
2012-06-25 14:40:00,30.87,30.88,30.87,30.88,12600.0,24.2544,24.2623,24.2544,24.2623,12600.0
2012-06-25 14:45:00,30.87,30.88,30.87,30.87,22200.0,24.2544,24.2623,24.2544,24.2544,22200.0
2012-06-25 14:50:00,30.88,30.9,30.87,30.89,38800.0,24.2623,24.278,24.2544,24.2701,38800.0
2012-06-25 14:55:00,30.9,30.93,30.89,30.93,57400.0,24.278,24.3016,24.2701,24.3016,57400.0
2012-06-25 15:00:00,30.92,30.93,30.92,30.92,23900.0,24.2937,24.3016,24.2937,24.2937,23900.0
2012-06-25 15:05:00,30.92,30.98,30.92,30.97,57300.0,24.2937,24.3408,24.2937,24.333,57300.0
2012-06-25 15:10:00,30.97,30.98,30.97,30.97,16400.0,24.333,24.3408,24.333,24.333,16400.0
2012-06-25 15:15:00,30.97,30.97,30.94,30.94,22100.0,24.333,24.333,24.3094,24.3094,22100.0
2012-06-25 15:20:00,30.95,30.96,30.93,30.95,38900.0,24.3173,24.3251,24.3016,24.3173,38900.0
2012-06-25 15:25:00,30.96,30.97,30.94,30.94,35500.0,24.3251,24.333,24.3094,24.3094,35500.0
2012-06-25 15:30:00,30.95,30.95,30.92,30.92,30400.0,24.3173,24.3173,24.2937,24.2937,30400.0
2012-06-25 15:35:00,30.93,30.95,30.92,30.95,48500.0,24.3016,24.3173,24.2937,24.3173,48500.0
2012-06-25 15:40:00,30.94,30.97,30.92,30.93,52800.0,24.3094,24.333,24.2937,24.3016,52800.0
2012-06-25 15:45:00,30.92,30.94,30.91,30.93,55000.0,24.2937,24.3094,24.2858,24.3016,55000.0
2012-06-25 15:50:00,30.93,30.95,30.89,30.91,109300.0,24.3016,24.3173,24.2701,24.2858,109300.0
2012-06-25 15:55:00,30.91,30.92,30.88,30.9,209100.0,24.2858,24.2937,24.2623,24.278,209100.0
2012-06-26 09:30:00,30.92,30.98,30.89,30.9,34200.0,24.2937,24.3408,24.2701,24.278,34200.0
2012-06-26 09:35:00,30.89,30.93,30.89,30.9,188400.0,24.2701,24.3016,24.2701,24.278,188400.0
2012-06-26 09:40:00,30.92,30.95,30.91,30.93,9800.0,24.2937,24.3173,24.2858,24.3016,9800.0
2012-06-26 09:45:00,30.92,30.93,30.9,30.91,24700.0,24.2937,24.3016,24.278,24.2858,24700.0
2012-06-26 09:50:00,30.9,30.91,30.88,30.89,38700.0,24.278,24.2858,24.2623,24.2701,38700.0
2012-06-26 09:55:00,30.9,30.92,30.89,30.9,8000.0,24.278,24.2937,24.2701,24.278,8000.0
2012-06-26 10:00:00,30.9,30.91,30.88,30.88,37500.0,24.278,24.2858,24.2623,24.2623,37500.0
2012-06-26 10:05:00,30.89,30.92,30.87,30.88,49000.0,24.2701,24.2937,24.2544,24.2623,49000.0
2012-06-26 10:10:00,30.88,30.91,30.87,30.9,39900.0,24.2623,24.2858,24.2544,24.278,39900.0
2012-06-26 10:15:00,30.9,30.91,30.87,30.88,16400.0,24.278,24.2858,24.2544,24.2623,16400.0
2012-06-26 10:20:00,30.87,30.9,30.86,30.89,15600.0,24.2544,24.278,24.2466,24.2701,15600.0
2012-06-26 10:25:00,30.88,30.9,30.88,30.88,10300.0,24.2623,24.278,24.2623,24.2623,10300.0
2012-06-26 10:30:00,30.88,30.9,30.86,30.89,14500.0,24.2623,24.278,24.2466,24.2701,14500.0
2012-06-26 10:35:00,30.88,30.92,30.88,30.91,7000.0,24.2623,24.2937,24.2623,24.2858,7000.0
2012-06-26 10:40:00,30.91,30.92,30.89,30.9,11500.0,24.2858,24.2937,24.2701,24.278,11500.0
2012-06-26 10:45:00,30.91,30.92,30.88,30.91,14700.0,24.2858,24.2937,24.2623,24.2858,14700.0
2012-06-26 10:50:00,30.9,30.93,30.89,30.92,12000.0,24.278,24.3016,24.2701,24.2937,12000.0
2012-06-26 10:55:00,30.91,30.95,30.91,30.94,14500.0,24.2858,24.3173,24.2858,24.3094,14500.0
2012-06-26 11:00:00,30.93,30.98,30.93,30.96,25300.0,24.3016,24.3408,24.3016,24.3251,25300.0
2012-06-26 11:05:00,30.96,30.96,30.88,30.9,19400.0,24.3251,24.3251,24.2623,24.278,19400.0
2012-06-26 11:10:00,30.88,30.9,30.84,30.84,81600.0,24.2623,24.278,24.2308,24.2308,81600.0
2012-06-26 11:15:00,30.85,30.9,30.84,30.89,46200.0,24.2387,24.278,24.2308,24.2701,46200.0
2012-06-26 11:20:00,30.88,30.89,30.84,30.86,66100.0,24.2623,24.2701,24.2308,24.2466,66100.0
2012-06-26 11:25:00,30.87,30.91,30.87,30.88,12400.0,24.2544,24.2858,24.2544,24.2623,12400.0
2012-06-26 11:30:00,30.89,30.93,30.89,30.9,8000.0,24.2701,24.3016,24.2701,24.278,8000.0
2012-06-26 11:35:00,30.91,30.91,30.91,30.91,800.0,24.2858,24.2858,24.2858,24.2858,800.0
2012-06-26 11:40:00,30.9,30.9,30.88,30.88,7300.0,24.278,24.278,24.2623,24.2623,7300.0
2012-06-26 11:45:00,30.89,30.94,30.89,30.92,8000.0,24.2701,24.3094,24.2701,24.2937,8000.0
2012-06-26 11:50:00,30.92,30.97,30.92,30.96,14400.0,24.2937,24.333,24.2937,24.3251,14400.0
2012-06-26 11:55:00,30.96,30.96,30.94,30.96,6200.0,24.3251,24.3251,24.3094,24.3251,6200.0
2012-06-26 12:00:00,30.95,30.96,30.94,30.96,5500.0,24.3173,24.3251,24.3094,24.3251,5500.0
2012-06-26 12:05:00,30.96,30.99,30.95,30.96,7600.0,24.3251,24.3487,24.3173,24.3251,7600.0
2012-06-26 12:10:00,30.96,31.0,30.96,30.96,11200.0,24.3251,24.3565,24.3251,24.3251,11200.0
2012-06-26 12:15:00,30.96,30.98,30.96,30.98,6000.0,24.3251,24.3408,24.3251,24.3408,6000.0
2012-06-26 12:20:00,30.98,30.98,30.96,30.98,15100.0,24.3408,24.3408,24.3251,24.3408,15100.0
2012-06-26 12:25:00,30.97,30.98,30.95,30.97,6700.0,24.333,24.3408,24.3173,24.333,6700.0
2012-06-26 12:30:00,30.96,31.0,30.95,31.0,13700.0,24.3251,24.3565,24.3173,24.3565,13700.0
2012-06-26 12:35:00,31.0,31.0,30.99,30.99,3700.0,24.3565,24.3565,24.3487,24.3487,3700.0
2012-06-26 12:40:00,30.99,31.02,30.99,31.01,16100.0,24.3487,24.3723,24.3487,24.3644,16100.0
2012-06-26 12:45:00,31.02,31.04,31.0,31.01,13900.0,24.3723,24.388,24.3565,24.3644,13900.0
2012-06-26 12:50:00,31.0,31.01,30.99,31.0,7700.0,24.3565,24.3644,24.3487,24.3565,7700.0
2012-06-26 12:55:00,30.99,30.99,30.97,30.98,9700.0,24.3487,24.3487,24.333,24.3408,9700.0
2012-06-26 13:00:00,30.98,30.99,30.96,30.96,6000.0,24.3408,24.3487,24.3251,24.3251,6000.0
2012-06-26 13:05:00,30.96,30.98,30.96,30.96,14000.0,24.3251,24.3408,24.3251,24.3251,14000.0
2012-06-26 13:10:00,30.95,30.98,30.95,30.96,10000.0,24.3173,24.3408,24.3173,24.3251,10000.0
2012-06-26 13:15:00,30.96,30.97,30.95,30.96,7500.0,24.3251,24.333,24.3173,24.3251,7500.0
2012-06-26 13:20:00,30.96,30.96,30.95,30.95,4500.0,24.3251,24.3251,24.3173,24.3173,4500.0
2012-06-26 13:25:00,30.95,30.96,30.94,30.95,26600.0,24.3173,24.3251,24.3094,24.3173,26600.0
2012-06-26 13:30:00,30.94,30.95,30.91,30.94,23400.0,24.3094,24.3173,24.2858,24.3094,23400.0
2012-06-26 13:35:00,30.93,30.95,30.92,30.95,4800.0,24.3016,24.3173,24.2937,24.3173,4800.0
2012-06-26 13:40:00,30.95,30.96,30.92,30.92,11900.0,24.3173,24.3251,24.2937,24.2937,11900.0
2012-06-26 13:45:00,30.92,30.93,30.91,30.92,11200.0,24.2937,24.3016,24.2858,24.2937,11200.0
2012-06-26 13:50:00,30.93,30.94,30.92,30.93,10700.0,24.3016,24.3094,24.2937,24.3016,10700.0
2012-06-26 13:55:00,30.92,30.93,30.91,30.93,13200.0,24.2937,24.3016,24.2858,24.3016,13200.0
2012-06-26 14:00:00,30.93,30.94,30.92,30.93,13300.0,24.3016,24.3094,24.2937,24.3016,13300.0
2012-06-26 14:05:00,30.93,30.97,30.92,30.96,24300.0,24.3016,24.333,24.2937,24.3251,24300.0
2012-06-26 14:10:00,30.95,30.97,30.95,30.96,6300.0,24.3173,24.333,24.3173,24.3251,6300.0
2012-06-26 14:15:00,30.96,30.99,30.96,30.98,7900.0,24.3251,24.3487,24.3251,24.3408,7900.0
2012-06-26 14:20:00,30.99,31.0,30.97,30.98,20400.0,24.3487,24.3565,24.333,24.3408,20400.0
2012-06-26 14:25:00,30.98,30.98,30.96,30.96,10900.0,24.3408,24.3408,24.3251,24.3251,10900.0
2012-06-26 14:30:00,30.96,30.97,30.93,30.96,38100.0,24.3251,24.333,24.3016,24.3251,38100.0
2012-06-26 14:35:00,30.96,30.96,30.92,30.94,15400.0,24.3251,24.3251,24.2937,24.3094,15400.0
2012-06-26 14:40:00,30.93,30.96,30.92,30.95,22700.0,24.3016,24.3251,24.2937,24.3173,22700.0
2012-06-26 14:45:00,30.95,30.96,30.93,30.95,27300.0,24.3173,24.3251,24.3016,24.3173,27300.0
2012-06-26 14:50:00,30.94,30.95,30.9,30.95,50400.0,24.3094,24.3173,24.278,24.3173,50400.0
2012-06-26 14:55:00,30.94,30.96,30.94,30.96,12200.0,24.3094,24.3251,24.3094,24.3251,12200.0
2012-06-26 15:00:00,30.95,30.96,30.94,30.95,21400.0,24.3173,24.3251,24.3094,24.3173,21400.0
2012-06-26 15:05:00,30.95,30.99,30.93,30.98,30800.0,24.3173,24.3487,24.3016,24.3408,30800.0
2012-06-26 15:10:00,30.98,30.98,30.95,30.98,32900.0,24.3408,24.3408,24.3173,24.3408,32900.0
2012-06-26 15:15:00,30.97,30.99,30.97,30.98,12100.0,24.333,24.3487,24.333,24.3408,12100.0
2012-06-26 15:20:00,30.99,31.0,30.98,31.0,20100.0,24.3487,24.3565,24.3408,24.3565,20100.0
2012-06-26 15:25:00,31.0,31.0,30.97,30.99,73400.0,24.3565,24.3565,24.333,24.3487,73400.0
2012-06-26 15:30:00,30.99,31.02,30.99,31.02,24700.0,24.3487,24.3723,24.3487,24.3723,24700.0
2012-06-26 15:35:00,31.01,31.03,31.01,31.01,51600.0,24.3644,24.3801,24.3644,24.3644,51600.0
2012-06-26 15:40:00,31.01,31.02,31.0,31.01,41800.0,24.3644,24.3723,24.3565,24.3644,41800.0
2012-06-26 15:45:00,31.0,31.01,30.98,31.01,74100.0,24.3565,24.3644,24.3408,24.3644,74100.0
2012-06-26 15:50:00,31.0,31.01,31.0,31.0,30200.0,24.3565,24.3644,24.3565,24.3565,30200.0
2012-06-26 15:55:00,31.0,31.01,30.96,30.97,237600.0,24.3565,24.3644,24.3251,24.333,237600.0
2012-06-27 09:30:00,31.05,31.06,30.86,30.92,29400.0,24.3958,24.4037,24.2466,24.2937,29400.0
2012-06-27 09:35:00,30.92,31.0,30.92,30.94,8200.0,24.2937,24.3565,24.2937,24.3094,8200.0
2012-06-27 09:40:00,30.95,30.99,30.92,30.97,26500.0,24.3173,24.3487,24.2937,24.333,26500.0
2012-06-27 09:45:00,30.99,31.02,30.94,30.99,24100.0,24.3487,24.3723,24.3094,24.3487,24100.0
2012-06-27 09:50:00,30.99,31.05,30.98,31.04,6200.0,24.3487,24.3958,24.3408,24.388,6200.0
2012-06-27 09:55:00,31.04,31.12,31.02,31.1,122300.0,24.388,24.4508,24.3723,24.4351,122300.0
2012-06-27 10:00:00,31.09,31.17,31.04,31.16,45500.0,24.4273,24.4901,24.388,24.4823,45500.0
2012-06-27 10:05:00,31.16,31.2,31.13,31.15,20400.0,24.4823,24.5137,24.4587,24.4744,20400.0
2012-06-27 10:10:00,31.16,31.27,31.16,31.24,63200.0,24.4823,24.5687,24.4823,24.5451,63200.0
2012-06-27 10:15:00,31.24,31.29,31.23,31.23,107400.0,24.5451,24.5844,24.5373,24.5373,107400.0
2012-06-27 10:20:00,31.23,31.23,31.19,31.23,22600.0,24.5373,24.5373,24.5058,24.5373,22600.0
2012-06-27 10:25:00,31.23,31.25,31.2,31.24,52400.0,24.5373,24.553,24.5137,24.5451,52400.0
2012-06-27 10:30:00,31.23,31.26,31.22,31.26,20500.0,24.5373,24.5608,24.5294,24.5608,20500.0
2012-06-27 10:35:00,31.27,31.28,31.22,31.23,38200.0,24.5687,24.5765,24.5294,24.5373,38200.0
2012-06-27 10:40:00,31.23,31.23,31.19,31.22,40500.0,24.5373,24.5373,24.5058,24.5294,40500.0
2012-06-27 10:45:00,31.22,31.25,31.21,31.24,18600.0,24.5294,24.553,24.5215,24.5451,18600.0
2012-06-27 10:50:00,31.24,31.27,31.23,31.26,16100.0,24.5451,24.5687,24.5373,24.5608,16100.0
2012-06-27 10:55:00,31.26,31.26,31.23,31.26,58100.0,24.5608,24.5608,24.5373,24.5608,58100.0
2012-06-27 11:00:00,31.25,31.26,31.24,31.24,22200.0,24.553,24.5608,24.5451,24.5451,22200.0
2012-06-27 11:05:00,31.25,31.25,31.2,31.2,21100.0,24.553,24.553,24.5137,24.5137,21100.0
2012-06-27 11:10:00,31.2,31.22,31.19,31.2,40000.0,24.5137,24.5294,24.5058,24.5137,40000.0
2012-06-27 11:15:00,31.2,31.22,31.19,31.22,10900.0,24.5137,24.5294,24.5058,24.5294,10900.0
2012-06-27 11:20:00,31.22,31.22,31.18,31.2,48400.0,24.5294,24.5294,24.498,24.5137,48400.0
2012-06-27 11:25:00,31.19,31.2,31.17,31.19,16500.0,24.5058,24.5137,24.4901,24.5058,16500.0
2012-06-27 11:30:00,31.19,31.21,31.18,31.2,16100.0,24.5058,24.5215,24.498,24.5137,16100.0
2012-06-27 11:35:00,31.21,31.23,31.2,31.22,32400.0,24.5215,24.5373,24.5137,24.5294,32400.0
2012-06-27 11:40:00,31.21,31.25,31.21,31.23,14200.0,24.5215,24.553,24.5215,24.5373,14200.0
2012-06-27 11:45:00,31.22,31.24,31.21,31.21,19100.0,24.5294,24.5451,24.5215,24.5215,19100.0
2012-06-27 11:50:00,31.21,31.23,31.21,31.23,3600.0,24.5215,24.5373,24.5215,24.5373,3600.0
2012-06-27 11:55:00,31.22,31.24,31.22,31.23,10300.0,24.5294,24.5451,24.5294,24.5373,10300.0
2012-06-27 12:00:00,31.22,31.26,31.22,31.26,51200.0,24.5294,24.5608,24.5294,24.5608,51200.0
2012-06-27 12:05:00,31.26,31.29,31.26,31.27,59600.0,24.5608,24.5844,24.5608,24.5687,59600.0
2012-06-27 12:10:00,31.26,31.28,31.25,31.25,13800.0,24.5608,24.5765,24.553,24.553,13800.0
2012-06-27 12:15:00,31.25,31.26,31.24,31.26,12800.0,24.553,24.5608,24.5451,24.5608,12800.0
2012-06-27 12:20:00,31.24,31.25,31.24,31.24,1700.0,24.5451,24.553,24.5451,24.5451,1700.0
2012-06-27 12:25:00,31.25,31.25,31.22,31.22,41300.0,24.553,24.553,24.5294,24.5294,41300.0
2012-06-27 12:30:00,31.23,31.24,31.2,31.23,149600.0,24.5373,24.5451,24.5137,24.5373,149600.0
2012-06-27 12:35:00,31.23,31.25,31.22,31.23,9400.0,24.5373,24.553,24.5294,24.5373,9400.0
2012-06-27 12:40:00,31.23,31.25,31.22,31.23,13800.0,24.5373,24.553,24.5294,24.5373,13800.0
2012-06-27 12:45:00,31.24,31.24,31.22,31.22,11800.0,24.5451,24.5451,24.5294,24.5294,11800.0
2012-06-27 12:50:00,31.23,31.23,31.2,31.22,70900.0,24.5373,24.5373,24.5137,24.5294,70900.0
2012-06-27 12:55:00,31.23,31.23,31.2,31.2,5500.0,24.5373,24.5373,24.5137,24.5137,5500.0
2012-06-27 13:00:00,31.2,31.24,31.2,31.24,34000.0,24.5137,24.5451,24.5137,24.5451,34000.0
2012-06-27 13:05:00,31.23,31.25,31.22,31.23,26900.0,24.5373,24.553,24.5294,24.5373,26900.0
2012-06-27 13:10:00,31.22,31.23,31.21,31.22,10700.0,24.5294,24.5373,24.5215,24.5294,10700.0
2012-06-27 13:15:00,31.22,31.23,31.21,31.21,8900.0,24.5294,24.5373,24.5215,24.5215,8900.0
2012-06-27 13:20:00,31.21,31.22,31.2,31.2,84000.0,24.5215,24.5294,24.5137,24.5137,84000.0
2012-06-27 13:25:00,31.2,31.22,31.18,31.2,215700.0,24.5137,24.5294,24.498,24.5137,215700.0
2012-06-27 13:30:00,31.2,31.23,31.19,31.22,33700.0,24.5137,24.5373,24.5058,24.5294,33700.0
2012-06-27 13:35:00,31.22,31.24,31.21,31.23,26600.0,24.5294,24.5451,24.5215,24.5373,26600.0
2012-06-27 13:40:00,31.23,31.25,31.22,31.23,17400.0,24.5373,24.553,24.5294,24.5373,17400.0
2012-06-27 13:45:00,31.24,31.24,31.22,31.23,8400.0,24.5451,24.5451,24.5294,24.5373,8400.0
2012-06-27 13:50:00,31.23,31.24,31.21,31.21,12200.0,24.5373,24.5451,24.5215,24.5215,12200.0
2012-06-27 13:55:00,31.21,31.23,31.2,31.23,12400.0,24.5215,24.5373,24.5137,24.5373,12400.0
2012-06-27 14:00:00,31.22,31.23,31.21,31.22,8200.0,24.5294,24.5373,24.5215,24.5294,8200.0
2012-06-27 14:05:00,31.22,31.23,31.2,31.2,5900.0,24.5294,24.5373,24.5137,24.5137,5900.0
2012-06-27 14:10:00,31.21,31.21,31.2,31.2,49300.0,24.5215,24.5215,24.5137,24.5137,49300.0
2012-06-27 14:15:00,31.21,31.21,31.19,31.2,39500.0,24.5215,24.5215,24.5058,24.5137,39500.0
2012-06-27 14:20:00,31.2,31.21,31.19,31.19,15900.0,24.5137,24.5215,24.5058,24.5058,15900.0
2012-06-27 14:25:00,31.2,31.2,31.17,31.2,11700.0,24.5137,24.5137,24.4901,24.5137,11700.0
2012-06-27 14:30:00,31.19,31.21,31.19,31.2,45300.0,24.5058,24.5215,24.5058,24.5137,45300.0
2012-06-27 14:35:00,31.19,31.2,31.16,31.17,30900.0,24.5058,24.5137,24.4823,24.4901,30900.0
2012-06-27 14:40:00,31.17,31.18,31.13,31.15,64400.0,24.4901,24.498,24.4587,24.4744,64400.0
2012-06-27 14:45:00,31.14,31.19,31.14,31.17,47200.0,24.4665,24.5058,24.4665,24.4901,47200.0
2012-06-27 14:50:00,31.18,31.19,31.15,31.15,13600.0,24.498,24.5058,24.4744,24.4744,13600.0
2012-06-27 14:55:00,31.15,31.18,31.15,31.15,63100.0,24.4744,24.498,24.4744,24.4744,63100.0
2012-06-27 15:00:00,31.16,31.16,31.14,31.14,34100.0,24.4823,24.4823,24.4665,24.4665,34100.0
2012-06-27 15:05:00,31.15,31.16,31.14,31.16,29900.0,24.4744,24.4823,24.4665,24.4823,29900.0
2012-06-27 15:10:00,31.16,31.2,31.15,31.19,32600.0,24.4823,24.5137,24.4744,24.5058,32600.0
2012-06-27 15:15:00,31.2,31.2,31.18,31.19,20600.0,24.5137,24.5137,24.498,24.5058,20600.0
2012-06-27 15:20:00,31.19,31.21,31.18,31.19,37500.0,24.5058,24.5215,24.498,24.5058,37500.0
2012-06-27 15:25:00,31.19,31.21,31.18,31.19,93800.0,24.5058,24.5215,24.498,24.5058,93800.0
2012-06-27 15:30:00,31.2,31.21,31.19,31.21,27300.0,24.5137,24.5215,24.5058,24.5215,27300.0
2012-06-27 15:35:00,31.21,31.21,31.17,31.18,49000.0,24.5215,24.5215,24.4901,24.498,49000.0
2012-06-27 15:40:00,31.18,31.18,31.16,31.17,118700.0,24.498,24.498,24.4823,24.4901,118700.0
2012-06-27 15:45:00,31.17,31.19,31.15,31.17,202000.0,24.4901,24.5058,24.4744,24.4901,202000.0
2012-06-27 15:50:00,31.17,31.18,31.12,31.13,123000.0,24.4901,24.498,24.4508,24.4587,123000.0
2012-06-27 15:55:00,31.12,31.15,31.11,31.15,318900.0,24.4508,24.4744,24.443,24.4744,318900.0
2012-06-28 09:30:00,30.9,31.1,30.9,30.97,46200.0,24.278,24.4351,24.278,24.333,46200.0
2012-06-28 09:35:00,30.98,31.03,30.97,31.01,20300.0,24.3408,24.3801,24.333,24.3644,20300.0
2012-06-28 09:40:00,31.0,31.05,31.0,31.01,27000.0,24.3565,24.3958,24.3565,24.3644,27000.0
2012-06-28 09:45:00,31.0,31.06,31.0,31.06,16300.0,24.3565,24.4037,24.3565,24.4037,16300.0
2012-06-28 09:50:00,31.05,31.09,31.04,31.05,14300.0,24.3958,24.4273,24.388,24.3958,14300.0
2012-06-28 09:55:00,31.04,31.09,31.03,31.05,18500.0,24.388,24.4273,24.3801,24.3958,18500.0
2012-06-28 10:00:00,31.05,31.1,31.05,31.09,21000.0,24.3958,24.4351,24.3958,24.4273,21000.0
2012-06-28 10:05:00,31.09,31.11,31.01,31.04,46300.0,24.4273,24.443,24.3644,24.388,46300.0
2012-06-28 10:10:00,31.04,31.08,31.02,31.05,21400.0,24.388,24.4194,24.3723,24.3958,21400.0
2012-06-28 10:15:00,31.05,31.05,31.01,31.05,52000.0,24.3958,24.3958,24.3644,24.3958,52000.0
2012-06-28 10:20:00,31.05,31.09,31.04,31.09,17000.0,24.3958,24.4273,24.388,24.4273,17000.0
2012-06-28 10:25:00,31.08,31.08,31.05,31.07,10800.0,24.4194,24.4194,24.3958,24.4115,10800.0
2012-06-28 10:30:00,31.06,31.08,31.05,31.07,16700.0,24.4037,24.4194,24.3958,24.4115,16700.0
2012-06-28 10:35:00,31.06,31.06,31.02,31.06,33500.0,24.4037,24.4037,24.3723,24.4037,33500.0
2012-06-28 10:40:00,31.05,31.05,31.01,31.04,59800.0,24.3958,24.3958,24.3644,24.388,59800.0
2012-06-28 10:45:00,31.04,31.05,31.02,31.04,30700.0,24.388,24.3958,24.3723,24.388,30700.0
2012-06-28 10:50:00,31.04,31.05,31.03,31.04,19000.0,24.388,24.3958,24.3801,24.388,19000.0
2012-06-28 10:55:00,31.04,31.05,31.04,31.05,17400.0,24.388,24.3958,24.388,24.3958,17400.0
2012-06-28 11:00:00,31.04,31.05,31.03,31.05,27300.0,24.388,24.3958,24.3801,24.3958,27300.0
2012-06-28 11:05:00,31.05,31.08,31.04,31.08,32800.0,24.3958,24.4194,24.388,24.4194,32800.0
2012-06-28 11:10:00,31.09,31.09,31.08,31.09,16000.0,24.4273,24.4273,24.4194,24.4273,16000.0
2012-06-28 11:15:00,31.09,31.1,31.07,31.09,19900.0,24.4273,24.4351,24.4115,24.4273,19900.0
2012-06-28 11:20:00,31.08,31.1,31.07,31.1,16200.0,24.4194,24.4351,24.4115,24.4351,16200.0
2012-06-28 11:25:00,31.09,31.15,31.08,31.14,34900.0,24.4273,24.4744,24.4194,24.4665,34900.0
2012-06-28 11:30:00,31.14,31.2,31.13,31.19,175100.0,24.4665,24.5137,24.4587,24.5058,175100.0
2012-06-28 11:35:00,31.18,31.26,31.18,31.24,121400.0,24.498,24.5608,24.498,24.5451,121400.0
2012-06-28 11:40:00,31.24,31.29,31.23,31.28,81300.0,24.5451,24.5844,24.5373,24.5765,81300.0
2012-06-28 11:45:00,31.28,31.29,31.25,31.25,14800.0,24.5765,24.5844,24.553,24.553,14800.0
2012-06-28 11:50:00,31.26,31.27,31.23,31.23,69600.0,24.5608,24.5687,24.5373,24.5373,69600.0
2012-06-28 11:55:00,31.23,31.26,31.23,31.23,26700.0,24.5373,24.5608,24.5373,24.5373,26700.0
2012-06-28 12:00:00,31.23,31.27,31.23,31.27,29400.0,24.5373,24.5687,24.5373,24.5687,29400.0
2012-06-28 12:05:00,31.27,31.28,31.24,31.26,19200.0,24.5687,24.5765,24.5451,24.5608,19200.0
2012-06-28 12:10:00,31.26,31.28,31.26,31.26,13900.0,24.5608,24.5765,24.5608,24.5608,13900.0
2012-06-28 12:15:00,31.26,31.26,31.23,31.24,11200.0,24.5608,24.5608,24.5373,24.5451,11200.0
2012-06-28 12:20:00,31.24,31.25,31.21,31.22,22200.0,24.5451,24.553,24.5215,24.5294,22200.0
2012-06-28 12:25:00,31.22,31.22,31.2,31.2,12200.0,24.5294,24.5294,24.5137,24.5137,12200.0
2012-06-28 12:30:00,31.2,31.21,31.2,31.2,4200.0,24.5137,24.5215,24.5137,24.5137,4200.0
2012-06-28 12:35:00,31.21,31.22,31.2,31.21,18800.0,24.5215,24.5294,24.5137,24.5215,18800.0
2012-06-28 12:40:00,31.22,31.22,31.19,31.21,26600.0,24.5294,24.5294,24.5058,24.5215,26600.0
2012-06-28 12:45:00,31.2,31.21,31.18,31.2,18900.0,24.5137,24.5215,24.498,24.5137,18900.0
2012-06-28 12:50:00,31.19,31.23,31.19,31.22,18000.0,24.5058,24.5373,24.5058,24.5294,18000.0
2012-06-28 12:55:00,31.21,31.22,31.2,31.22,15500.0,24.5215,24.5294,24.5137,24.5294,15500.0
2012-06-28 13:00:00,31.21,31.23,31.2,31.22,19200.0,24.5215,24.5373,24.5137,24.5294,19200.0
2012-06-28 13:05:00,31.22,31.24,31.22,31.24,8500.0,24.5294,24.5451,24.5294,24.5451,8500.0
2012-06-28 13:10:00,31.23,31.25,31.22,31.22,9500.0,24.5373,24.553,24.5294,24.5294,9500.0
2012-06-28 13:15:00,31.22,31.23,31.2,31.21,16300.0,24.5294,24.5373,24.5137,24.5215,16300.0
2012-06-28 13:20:00,31.2,31.21,31.18,31.18,22100.0,24.5137,24.5215,24.498,24.498,22100.0
2012-06-28 13:25:00,31.18,31.22,31.18,31.18,113600.0,24.498,24.5294,24.498,24.498,113600.0
2012-06-28 13:30:00,31.18,31.2,31.16,31.17,69400.0,24.498,24.5137,24.4823,24.4901,69400.0
2012-06-28 13:35:00,31.18,31.18,31.14,31.15,31300.0,24.498,24.498,24.4665,24.4744,31300.0
2012-06-28 13:40:00,31.15,31.15,31.12,31.14,14200.0,24.4744,24.4744,24.4508,24.4665,14200.0
2012-06-28 13:45:00,31.14,31.16,31.11,31.11,20900.0,24.4665,24.4823,24.443,24.443,20900.0
2012-06-28 13:50:00,31.12,31.13,31.12,31.13,5600.0,24.4508,24.4587,24.4508,24.4587,5600.0
2012-06-28 13:55:00,31.13,31.18,31.12,31.18,18400.0,24.4587,24.498,24.4508,24.498,18400.0
2012-06-28 14:00:00,31.17,31.17,31.16,31.17,4800.0,24.4901,24.4901,24.4823,24.4901,4800.0
2012-06-28 14:05:00,31.17,31.17,31.13,31.13,20000.0,24.4901,24.4901,24.4587,24.4587,20000.0
2012-06-28 14:10:00,31.13,31.14,31.12,31.12,5600.0,24.4587,24.4665,24.4508,24.4508,5600.0
2012-06-28 14:15:00,31.12,31.13,31.09,31.09,28600.0,24.4508,24.4587,24.4273,24.4273,28600.0
2012-06-28 14:20:00,31.09,31.1,31.06,31.06,14100.0,24.4273,24.4351,24.4037,24.4037,14100.0
2012-06-28 14:25:00,31.07,31.1,31.07,31.1,28900.0,24.4115,24.4351,24.4115,24.4351,28900.0
2012-06-28 14:30:00,31.1,31.12,31.08,31.12,31900.0,24.4351,24.4508,24.4194,24.4508,31900.0
2012-06-28 14:35:00,31.12,31.14,31.12,31.13,24400.0,24.4508,24.4665,24.4508,24.4587,24400.0
2012-06-28 14:40:00,31.12,31.15,31.12,31.15,17800.0,24.4508,24.4744,24.4508,24.4744,17800.0
2012-06-28 14:45:00,31.15,31.15,31.13,31.14,22500.0,24.4744,24.4744,24.4587,24.4665,22500.0
2012-06-28 14:50:00,31.14,31.14,31.13,31.14,4700.0,24.4665,24.4665,24.4587,24.4665,4700.0
2012-06-28 14:55:00,31.13,31.14,31.13,31.13,11300.0,24.4587,24.4665,24.4587,24.4587,11300.0
2012-06-28 15:00:00,31.13,31.16,31.13,31.15,27900.0,24.4587,24.4823,24.4587,24.4744,27900.0
2012-06-28 15:05:00,31.16,31.17,31.13,31.16,43600.0,24.4823,24.4901,24.4587,24.4823,43600.0
2012-06-28 15:10:00,31.16,31.16,31.15,31.16,4700.0,24.4823,24.4823,24.4744,24.4823,4700.0
2012-06-28 15:15:00,31.15,31.16,31.15,31.16,14900.0,24.4744,24.4823,24.4744,24.4823,14900.0
2012-06-28 15:20:00,31.16,31.2,31.15,31.17,41500.0,24.4823,24.5137,24.4744,24.4901,41500.0
2012-06-28 15:25:00,31.17,31.22,31.16,31.22,50100.0,24.4901,24.5294,24.4823,24.5294,50100.0
2012-06-28 15:30:00,31.21,31.4,31.21,31.35,150300.0,24.5215,24.6708,24.5215,24.6315,150300.0
2012-06-28 15:35:00,31.36,31.47,31.33,31.46,140000.0,24.6394,24.7258,24.6158,24.718,140000.0
2012-06-28 15:40:00,31.45,31.48,31.39,31.4,87300.0,24.7101,24.7337,24.663,24.6708,87300.0
2012-06-28 15:45:00,31.41,31.5,31.41,31.49,126600.0,24.6787,24.7494,24.6787,24.7415,126600.0
2012-06-28 15:50:00,31.48,31.51,31.46,31.48,111000.0,24.7337,24.7573,24.718,24.7337,111000.0
2012-06-28 15:55:00,31.48,31.53,31.48,31.52,256100.0,24.7337,24.773,24.7337,24.7651,256100.0
2012-06-29 09:30:00,32.0,32.0,31.77,31.84,64900.0,25.1422,25.1422,24.9615,25.0165,64900.0
2012-06-29 09:35:00,31.84,31.9,31.76,31.78,33100.0,25.0165,25.0637,24.9537,24.9694,33100.0
2012-06-29 09:40:00,31.78,31.81,31.75,31.79,34100.0,24.9694,24.993,24.9458,24.9772,34100.0
2012-06-29 09:45:00,31.79,31.81,31.72,31.8,50200.0,24.9772,24.993,24.9223,24.9851,50200.0
2012-06-29 09:50:00,31.8,31.89,31.8,31.88,43800.0,24.9851,25.0558,24.9851,25.048,43800.0
2012-06-29 09:55:00,31.88,31.89,31.84,31.89,36200.0,25.048,25.0558,25.0165,25.0558,36200.0
2012-06-29 10:00:00,31.88,31.96,31.88,31.94,71800.0,25.048,25.1108,25.048,25.0951,71800.0
2012-06-29 10:05:00,31.94,31.98,31.92,31.97,47600.0,25.0951,25.1265,25.0794,25.1187,47600.0
2012-06-29 10:10:00,31.97,31.99,31.96,31.98,13400.0,25.1187,25.1344,25.1108,25.1265,13400.0
2012-06-29 10:15:00,31.98,32.0,31.96,32.0,48200.0,25.1265,25.1422,25.1108,25.1422,48200.0
2012-06-29 10:20:00,32.0,32.0,31.98,31.99,43800.0,25.1422,25.1422,25.1265,25.1344,43800.0
2012-06-29 10:25:00,31.99,32.06,31.97,32.05,117400.0,25.1344,25.1894,25.1187,25.1815,117400.0
2012-06-29 10:30:00,32.04,32.07,32.02,32.06,50800.0,25.1737,25.1972,25.158,25.1894,50800.0
2012-06-29 10:35:00,32.05,32.08,32.03,32.07,46400.0,25.1815,25.2051,25.1658,25.1972,46400.0
2012-06-29 10:40:00,32.07,32.09,32.04,32.07,72300.0,25.1972,25.213,25.1737,25.1972,72300.0
2012-06-29 10:45:00,32.07,32.08,32.04,32.07,36300.0,25.1972,25.2051,25.1737,25.1972,36300.0
2012-06-29 10:50:00,32.06,32.07,32.05,32.06,36900.0,25.1894,25.1972,25.1815,25.1894,36900.0
2012-06-29 10:55:00,32.06,32.07,32.03,32.05,53000.0,25.1894,25.1972,25.1658,25.1815,53000.0
2012-06-29 11:00:00,32.05,32.07,32.03,32.03,54200.0,25.1815,25.1972,25.1658,25.1658,54200.0
2012-06-29 11:05:00,32.03,32.08,32.03,32.06,65700.0,25.1658,25.2051,25.1658,25.1894,65700.0
2012-06-29 11:10:00,32.05,32.07,32.03,32.05,48500.0,25.1815,25.1972,25.1658,25.1815,48500.0
2012-06-29 11:15:00,32.04,32.06,32.03,32.05,19900.0,25.1737,25.1894,25.1658,25.1815,19900.0
2012-06-29 11:20:00,32.04,32.04,32.01,32.02,18900.0,25.1737,25.1737,25.1501,25.158,18900.0
2012-06-29 11:25:00,32.02,32.03,31.96,31.97,37100.0,25.158,25.1658,25.1108,25.1187,37100.0
2012-06-29 11:30:00,31.97,31.99,31.96,31.98,20900.0,25.1187,25.1344,25.1108,25.1265,20900.0
2012-06-29 11:35:00,31.98,31.99,31.96,31.97,31500.0,25.1265,25.1344,25.1108,25.1187,31500.0
2012-06-29 11:40:00,31.97,31.97,31.94,31.97,31400.0,25.1187,25.1187,25.0951,25.1187,31400.0
2012-06-29 11:45:00,31.97,31.97,31.95,31.97,7600.0,25.1187,25.1187,25.103,25.1187,7600.0
2012-06-29 11:50:00,31.96,31.97,31.95,31.96,29400.0,25.1108,25.1187,25.103,25.1108,29400.0
2012-06-29 11:55:00,31.96,31.97,31.95,31.95,13700.0,25.1108,25.1187,25.103,25.103,13700.0
2012-06-29 12:00:00,31.95,31.97,31.95,31.95,16300.0,25.103,25.1187,25.103,25.103,16300.0
2012-06-29 12:05:00,31.96,31.98,31.95,31.96,23200.0,25.1108,25.1265,25.103,25.1108,23200.0
2012-06-29 12:10:00,31.96,31.97,31.95,31.95,23100.0,25.1108,25.1187,25.103,25.103,23100.0
2012-06-29 12:15:00,31.96,31.98,31.96,31.97,17000.0,25.1108,25.1265,25.1108,25.1187,17000.0
2012-06-29 12:20:00,31.98,31.99,31.97,31.99,13300.0,25.1265,25.1344,25.1187,25.1344,13300.0
2012-06-29 12:25:00,31.99,31.99,31.96,31.97,24000.0,25.1344,25.1344,25.1108,25.1187,24000.0
2012-06-29 12:30:00,31.98,31.98,31.96,31.98,32700.0,25.1265,25.1265,25.1108,25.1265,32700.0
2012-06-29 12:35:00,31.98,31.99,31.97,31.98,24900.0,25.1265,25.1344,25.1187,25.1265,24900.0
2012-06-29 12:40:00,31.97,31.98,31.95,31.97,27400.0,25.1187,25.1265,25.103,25.1187,27400.0
2012-06-29 12:45:00,31.96,31.99,31.96,31.99,46600.0,25.1108,25.1344,25.1108,25.1344,46600.0
2012-06-29 12:50:00,31.99,32.0,31.98,31.99,12400.0,25.1344,25.1422,25.1265,25.1344,12400.0
2012-06-29 12:55:00,31.98,32.02,31.98,32.01,38400.0,25.1265,25.158,25.1265,25.1501,38400.0
2012-06-29 13:00:00,32.01,32.03,32.01,32.01,18100.0,25.1501,25.1658,25.1501,25.1501,18100.0
2012-06-29 13:05:00,32.02,32.04,32.01,32.03,18500.0,25.158,25.1737,25.1501,25.1658,18500.0
2012-06-29 13:10:00,32.03,32.07,32.03,32.06,14200.0,25.1658,25.1972,25.1658,25.1894,14200.0
2012-06-29 13:15:00,32.06,32.09,32.05,32.08,13700.0,25.1894,25.213,25.1815,25.2051,13700.0
2012-06-29 13:20:00,32.07,32.1,32.07,32.1,29900.0,25.1972,25.2208,25.1972,25.2208,29900.0
2012-06-29 13:25:00,32.1,32.12,32.08,32.09,23700.0,25.2208,25.2365,25.2051,25.213,23700.0
2012-06-29 13:30:00,32.08,32.09,32.06,32.07,27100.0,25.2051,25.213,25.1894,25.1972,27100.0
2012-06-29 13:35:00,32.08,32.08,32.05,32.07,12400.0,25.2051,25.2051,25.1815,25.1972,12400.0
2012-06-29 13:40:00,32.07,32.09,32.06,32.07,15700.0,25.1972,25.213,25.1894,25.1972,15700.0
2012-06-29 13:45:00,32.07,32.07,32.06,32.07,9100.0,25.1972,25.1972,25.1894,25.1972,9100.0
2012-06-29 13:50:00,32.06,32.07,32.06,32.06,9200.0,25.1894,25.1972,25.1894,25.1894,9200.0
2012-06-29 13:55:00,32.07,32.08,32.05,32.06,39000.0,25.1972,25.2051,25.1815,25.1894,39000.0
2012-06-29 14:00:00,32.06,32.06,32.03,32.04,13200.0,25.1894,25.1894,25.1658,25.1737,13200.0
2012-06-29 14:05:00,32.03,32.04,32.02,32.03,10500.0,25.1658,25.1737,25.158,25.1658,10500.0
2012-06-29 14:10:00,32.02,32.03,32.01,32.02,13400.0,25.158,25.1658,25.1501,25.158,13400.0
2012-06-29 14:15:00,32.01,32.03,32.01,32.03,16000.0,25.1501,25.1658,25.1501,25.1658,16000.0
2012-06-29 14:20:00,32.02,32.03,32.01,32.03,12500.0,25.158,25.1658,25.1501,25.1658,12500.0
2012-06-29 14:25:00,32.03,32.07,32.02,32.07,40900.0,25.1658,25.1972,25.158,25.1972,40900.0
2012-06-29 14:30:00,32.06,32.08,32.04,32.07,92700.0,25.1894,25.2051,25.1737,25.1972,92700.0
2012-06-29 14:35:00,32.07,32.11,32.07,32.11,47000.0,25.1972,25.2287,25.1972,25.2287,47000.0
2012-06-29 14:40:00,32.1,32.13,32.09,32.12,36200.0,25.2208,25.2444,25.213,25.2365,36200.0
2012-06-29 14:45:00,32.11,32.12,32.08,32.11,38000.0,25.2287,25.2365,25.2051,25.2287,38000.0
2012-06-29 14:50:00,32.11,32.11,32.09,32.1,25100.0,25.2287,25.2287,25.213,25.2208,25100.0
2012-06-29 14:55:00,32.1,32.11,32.09,32.11,23200.0,25.2208,25.2287,25.213,25.2287,23200.0
2012-06-29 15:00:00,32.1,32.11,32.08,32.11,36800.0,25.2208,25.2287,25.2051,25.2287,36800.0
2012-06-29 15:05:00,32.11,32.12,32.1,32.11,19200.0,25.2287,25.2365,25.2208,25.2287,19200.0
2012-06-29 15:10:00,32.12,32.13,32.1,32.1,16900.0,25.2365,25.2444,25.2208,25.2208,16900.0
2012-06-29 15:15:00,32.11,32.11,32.09,32.1,26700.0,25.2287,25.2287,25.213,25.2208,26700.0
2012-06-29 15:20:00,32.1,32.1,32.07,32.08,39600.0,25.2208,25.2208,25.1972,25.2051,39600.0
2012-06-29 15:25:00,32.08,32.09,32.07,32.08,27800.0,25.2051,25.213,25.1972,25.2051,27800.0
2012-06-29 15:30:00,32.07,32.07,32.04,32.05,55300.0,25.1972,25.1972,25.1737,25.1815,55300.0
2012-06-29 15:35:00,32.06,32.1,32.05,32.06,67000.0,25.1894,25.2208,25.1815,25.1894,67000.0
2012-06-29 15:40:00,32.06,32.1,32.06,32.1,70800.0,25.1894,25.2208,25.1894,25.2208,70800.0
2012-06-29 15:45:00,32.1,32.17,32.09,32.16,96900.0,25.2208,25.2758,25.213,25.268,96900.0
2012-06-29 15:50:00,32.16,32.19,32.15,32.19,107100.0,25.268,25.2915,25.2601,25.2915,107100.0
2012-06-29 15:55:00,32.19,32.23,32.18,32.23,333400.0,25.2915,25.323,25.2837,25.323,333400.0
2012-07-02 09:30:00,32.45,32.53,32.38,32.46,95600.0,25.4958,25.5587,25.4408,25.5037,95600.0
2012-07-02 09:35:00,32.47,32.58,32.46,32.55,50600.0,25.5115,25.5979,25.5037,25.5744,50600.0
2012-07-02 09:40:00,32.55,32.57,32.54,32.55,25800.0,25.5744,25.5901,25.5665,25.5744,25800.0
2012-07-02 09:45:00,32.55,32.6,32.55,32.59,28200.0,25.5744,25.6137,25.5744,25.6058,28200.0
2012-07-02 09:50:00,32.59,32.62,32.58,32.59,36600.0,25.6058,25.6294,25.5979,25.6058,36600.0
2012-07-02 09:55:00,32.59,32.6,32.53,32.54,24000.0,25.6058,25.6137,25.5587,25.5665,24000.0
2012-07-02 10:00:00,32.54,32.55,32.38,32.4,83200.0,25.5665,25.5744,25.4408,25.4565,83200.0
2012-07-02 10:05:00,32.41,32.42,32.32,32.33,29400.0,25.4644,25.4722,25.3937,25.4015,29400.0
2012-07-02 10:10:00,32.33,32.37,32.3,32.35,20800.0,25.4015,25.433,25.378,25.4172,20800.0
2012-07-02 10:15:00,32.35,32.36,32.33,32.36,22500.0,25.4172,25.4251,25.4015,25.4251,22500.0
2012-07-02 10:20:00,32.36,32.43,32.36,32.4,40400.0,25.4251,25.4801,25.4251,25.4565,40400.0
2012-07-02 10:25:00,32.4,32.4,32.36,32.36,18500.0,25.4565,25.4565,25.4251,25.4251,18500.0
2012-07-02 10:30:00,32.36,32.37,32.3,32.3,36000.0,25.4251,25.433,25.378,25.378,36000.0
2012-07-02 10:35:00,32.3,32.32,32.28,32.32,25200.0,25.378,25.3937,25.3622,25.3937,25200.0
2012-07-02 10:40:00,32.31,32.34,32.3,32.31,15000.0,25.3858,25.4094,25.378,25.3858,15000.0
2012-07-02 10:45:00,32.32,32.38,32.32,32.36,18300.0,25.3937,25.4408,25.3937,25.4251,18300.0
2012-07-02 10:50:00,32.37,32.4,32.36,32.39,17900.0,25.433,25.4565,25.4251,25.4487,17900.0
2012-07-02 10:55:00,32.39,32.39,32.37,32.37,13500.0,25.4487,25.4487,25.433,25.433,13500.0
2012-07-02 11:00:00,32.37,32.38,32.36,32.37,28400.0,25.433,25.4408,25.4251,25.433,28400.0
2012-07-02 11:05:00,32.38,32.4,32.38,32.4,14900.0,25.4408,25.4565,25.4408,25.4565,14900.0
2012-07-02 11:10:00,32.39,32.39,32.37,32.38,30400.0,25.4487,25.4487,25.433,25.4408,30400.0
2012-07-02 11:15:00,32.39,32.4,32.37,32.37,13000.0,25.4487,25.4565,25.433,25.433,13000.0
2012-07-02 11:20:00,32.37,32.4,32.36,32.38,20000.0,25.433,25.4565,25.4251,25.4408,20000.0
2012-07-02 11:25:00,32.38,32.38,32.36,32.36,9100.0,25.4408,25.4408,25.4251,25.4251,9100.0
2012-07-02 11:30:00,32.35,32.39,32.34,32.39,16700.0,25.4172,25.4487,25.4094,25.4487,16700.0
2012-07-02 11:35:00,32.39,32.43,32.39,32.41,17000.0,25.4487,25.4801,25.4487,25.4644,17000.0
2012-07-02 11:40:00,32.41,32.44,32.41,32.44,12700.0,25.4644,25.488,25.4644,25.488,12700.0
2012-07-02 11:45:00,32.44,32.45,32.43,32.45,14800.0,25.488,25.4958,25.4801,25.4958,14800.0
2012-07-02 11:50:00,32.45,32.46,32.44,32.45,15700.0,25.4958,25.5037,25.488,25.4958,15700.0
2012-07-02 11:55:00,32.45,32.45,32.44,32.44,10000.0,25.4958,25.4958,25.488,25.488,10000.0
2012-07-02 12:00:00,32.44,32.45,32.44,32.45,17500.0,25.488,25.4958,25.488,25.4958,17500.0
2012-07-02 12:05:00,32.45,32.45,32.44,32.45,10000.0,25.4958,25.4958,25.488,25.4958,10000.0
2012-07-02 12:10:00,32.45,32.46,32.43,32.44,36300.0,25.4958,25.5037,25.4801,25.488,36300.0
2012-07-02 12:15:00,32.45,32.46,32.44,32.44,10300.0,25.4958,25.5037,25.488,25.488,10300.0
2012-07-02 12:20:00,32.44,32.45,32.44,32.45,20700.0,25.488,25.4958,25.488,25.4958,20700.0
2012-07-02 12:25:00,32.45,32.45,32.44,32.45,17900.0,25.4958,25.4958,25.488,25.4958,17900.0
2012-07-02 12:30:00,32.45,32.46,32.44,32.45,22700.0,25.4958,25.5037,25.488,25.4958,22700.0
2012-07-02 12:35:00,32.45,32.48,32.44,32.48,12500.0,25.4958,25.5194,25.488,25.5194,12500.0
2012-07-02 12:40:00,32.48,32.49,32.46,32.47,24300.0,25.5194,25.5272,25.5037,25.5115,24300.0
2012-07-02 12:45:00,32.47,32.48,32.46,32.48,23300.0,25.5115,25.5194,25.5037,25.5194,23300.0
2012-07-02 12:50:00,32.48,32.5,32.47,32.5,34200.0,25.5194,25.5351,25.5115,25.5351,34200.0
2012-07-02 12:55:00,32.5,32.5,32.48,32.49,10200.0,25.5351,25.5351,25.5194,25.5272,10200.0
2012-07-02 13:00:00,32.48,32.48,32.47,32.47,14400.0,25.5194,25.5194,25.5115,25.5115,14400.0
2012-07-02 13:05:00,32.48,32.48,32.47,32.48,14100.0,25.5194,25.5194,25.5115,25.5194,14100.0
2012-07-02 13:10:00,32.48,32.48,32.47,32.48,3200.0,25.5194,25.5194,25.5115,25.5194,3200.0
2012-07-02 13:15:00,32.47,32.48,32.47,32.48,7300.0,25.5115,25.5194,25.5115,25.5194,7300.0
2012-07-02 13:20:00,32.48,32.48,32.47,32.48,5100.0,25.5194,25.5194,25.5115,25.5194,5100.0
2012-07-02 13:25:00,32.48,32.48,32.47,32.48,64600.0,25.5194,25.5194,25.5115,25.5194,64600.0
2012-07-02 13:30:00,32.48,32.5,32.47,32.48,21600.0,25.5194,25.5351,25.5115,25.5194,21600.0
2012-07-02 13:35:00,32.49,32.49,32.45,32.45,16200.0,25.5272,25.5272,25.4958,25.4958,16200.0
2012-07-02 13:40:00,32.45,32.46,32.45,32.46,4500.0,25.4958,25.5037,25.4958,25.5037,4500.0
2012-07-02 13:45:00,32.45,32.46,32.45,32.46,8500.0,25.4958,25.5037,25.4958,25.5037,8500.0
2012-07-02 13:50:00,32.46,32.48,32.46,32.48,24100.0,25.5037,25.5194,25.5037,25.5194,24100.0
2012-07-02 13:55:00,32.48,32.48,32.46,32.47,31500.0,25.5194,25.5194,25.5037,25.5115,31500.0
2012-07-02 14:00:00,32.47,32.49,32.47,32.47,26400.0,25.5115,25.5272,25.5115,25.5115,26400.0
2012-07-02 14:05:00,32.47,32.49,32.47,32.47,35400.0,25.5115,25.5272,25.5115,25.5115,35400.0
2012-07-02 14:10:00,32.48,32.48,32.47,32.48,9900.0,25.5194,25.5194,25.5115,25.5194,9900.0
2012-07-02 14:15:00,32.48,32.48,32.45,32.45,72600.0,25.5194,25.5194,25.4958,25.4958,72600.0
2012-07-02 14:20:00,32.46,32.47,32.45,32.46,20800.0,25.5037,25.5115,25.4958,25.5037,20800.0
2012-07-02 14:25:00,32.46,32.47,32.46,32.46,28700.0,25.5037,25.5115,25.5037,25.5037,28700.0
2012-07-02 14:30:00,32.46,32.47,32.45,32.45,43500.0,25.5037,25.5115,25.4958,25.4958,43500.0
2012-07-02 14:35:00,32.45,32.45,32.44,32.45,15900.0,25.4958,25.4958,25.488,25.4958,15900.0
2012-07-02 14:40:00,32.44,32.45,32.44,32.44,7800.0,25.488,25.4958,25.488,25.488,7800.0
2012-07-02 14:45:00,32.45,32.45,32.43,32.43,16900.0,25.4958,25.4958,25.4801,25.4801,16900.0
2012-07-02 14:50:00,32.44,32.44,32.42,32.43,28800.0,25.488,25.488,25.4722,25.4801,28800.0
2012-07-02 14:55:00,32.42,32.45,32.42,32.45,19800.0,25.4722,25.4958,25.4722,25.4958,19800.0
2012-07-02 15:00:00,32.45,32.45,32.44,32.45,20600.0,25.4958,25.4958,25.488,25.4958,20600.0
2012-07-02 15:05:00,32.45,32.48,32.44,32.45,49600.0,25.4958,25.5194,25.488,25.4958,49600.0
2012-07-02 15:10:00,32.44,32.47,32.44,32.47,28800.0,25.488,25.5115,25.488,25.5115,28800.0
2012-07-02 15:15:00,32.47,32.47,32.46,32.47,14800.0,25.5115,25.5115,25.5037,25.5115,14800.0
2012-07-02 15:20:00,32.46,32.47,32.43,32.45,71300.0,25.5037,25.5115,25.4801,25.4958,71300.0
2012-07-02 15:25:00,32.45,32.45,32.44,32.44,10200.0,25.4958,25.4958,25.488,25.488,10200.0
2012-07-02 15:30:00,32.45,32.48,32.44,32.47,66800.0,25.4958,25.5194,25.488,25.5115,66800.0
2012-07-02 15:35:00,32.47,32.48,32.46,32.47,39600.0,25.5115,25.5194,25.5037,25.5115,39600.0
2012-07-02 15:40:00,32.47,32.48,32.46,32.48,23600.0,25.5115,25.5194,25.5037,25.5194,23600.0
2012-07-02 15:45:00,32.48,32.48,32.46,32.46,81500.0,25.5194,25.5194,25.5037,25.5037,81500.0
2012-07-02 15:50:00,32.47,32.48,32.46,32.48,117300.0,25.5115,25.5194,25.5037,25.5194,117300.0
2012-07-02 15:55:00,32.47,32.48,32.46,32.47,411700.0,25.5115,25.5194,25.5037,25.5115,411700.0
2012-07-03 09:30:00,32.38,32.58,32.38,32.46,36600.0,25.4408,25.5979,25.4408,25.5037,36600.0
2012-07-03 09:35:00,32.45,32.46,32.4,32.41,9400.0,25.4958,25.5037,25.4565,25.4644,9400.0
2012-07-03 09:40:00,32.42,32.46,32.41,32.44,17400.0,25.4722,25.5037,25.4644,25.488,17400.0
2012-07-03 09:45:00,32.44,32.49,32.42,32.45,59200.0,25.488,25.5272,25.4722,25.4958,59200.0
2012-07-03 09:50:00,32.45,32.47,32.45,32.46,23700.0,25.4958,25.5115,25.4958,25.5037,23700.0
2012-07-03 09:55:00,32.46,32.47,32.44,32.45,27100.0,25.5037,25.5115,25.488,25.4958,27100.0
2012-07-03 10:00:00,32.45,32.48,32.43,32.43,40300.0,25.4958,25.5194,25.4801,25.4801,40300.0
2012-07-03 10:05:00,32.44,32.44,32.38,32.39,25400.0,25.488,25.488,25.4408,25.4487,25400.0
2012-07-03 10:10:00,32.39,32.4,32.34,32.37,28400.0,25.4487,25.4565,25.4094,25.433,28400.0
2012-07-03 10:15:00,32.36,32.37,32.32,32.36,25700.0,25.4251,25.433,25.3937,25.4251,25700.0
2012-07-03 10:20:00,32.36,32.37,32.34,32.36,21400.0,25.4251,25.433,25.4094,25.4251,21400.0
2012-07-03 10:25:00,32.37,32.38,32.32,32.33,19700.0,25.433,25.4408,25.3937,25.4015,19700.0
2012-07-03 10:30:00,32.34,32.37,32.32,32.35,57800.0,25.4094,25.433,25.3937,25.4172,57800.0
2012-07-03 10:35:00,32.35,32.38,32.35,32.37,14000.0,25.4172,25.4408,25.4172,25.433,14000.0
2012-07-03 10:40:00,32.37,32.39,32.36,32.38,15900.0,25.433,25.4487,25.4251,25.4408,15900.0
2012-07-03 10:45:00,32.38,32.39,32.37,32.39,10900.0,25.4408,25.4487,25.433,25.4487,10900.0
2012-07-03 10:50:00,32.39,32.39,32.36,32.36,16400.0,25.4487,25.4487,25.4251,25.4251,16400.0
2012-07-03 10:55:00,32.36,32.36,32.33,32.33,13600.0,25.4251,25.4251,25.4015,25.4015,13600.0
2012-07-03 11:00:00,32.34,32.37,32.33,32.36,18900.0,25.4094,25.433,25.4015,25.4251,18900.0
2012-07-03 11:05:00,32.35,32.39,32.35,32.39,15100.0,25.4172,25.4487,25.4172,25.4487,15100.0
2012-07-03 11:10:00,32.39,32.41,32.38,32.39,14100.0,25.4487,25.4644,25.4408,25.4487,14100.0
2012-07-03 11:15:00,32.39,32.43,32.39,32.43,42600.0,25.4487,25.4801,25.4487,25.4801,42600.0
2012-07-03 11:20:00,32.43,32.44,32.42,32.44,15000.0,25.4801,25.488,25.4722,25.488,15000.0
2012-07-03 11:25:00,32.43,32.44,32.41,32.42,46400.0,25.4801,25.488,25.4644,25.4722,46400.0
2012-07-03 11:30:00,32.42,32.43,32.42,32.42,12700.0,25.4722,25.4801,25.4722,25.4722,12700.0
2012-07-03 11:35:00,32.43,32.44,32.42,32.43,53600.0,25.4801,25.488,25.4722,25.4801,53600.0
2012-07-03 11:40:00,32.43,32.43,32.4,32.41,23500.0,25.4801,25.4801,25.4565,25.4644,23500.0
2012-07-03 11:45:00,32.4,32.4,32.39,32.4,26400.0,25.4565,25.4565,25.4487,25.4565,26400.0
2012-07-03 11:50:00,32.39,32.41,32.39,32.41,36100.0,25.4487,25.4644,25.4487,25.4644,36100.0
2012-07-03 11:55:00,32.41,32.41,32.4,32.41,13800.0,25.4644,25.4644,25.4565,25.4644,13800.0
2012-07-03 12:00:00,32.4,32.41,32.38,32.4,36200.0,25.4565,25.4644,25.4408,25.4565,36200.0
2012-07-03 12:05:00,32.4,32.4,32.37,32.37,15500.0,25.4565,25.4565,25.433,25.433,15500.0
2012-07-03 12:10:00,32.37,32.38,32.36,32.36,40000.0,25.433,25.4408,25.4251,25.4251,40000.0
2012-07-03 12:15:00,32.37,32.37,32.34,32.35,18800.0,25.433,25.433,25.4094,25.4172,18800.0
2012-07-03 12:20:00,32.34,32.37,32.34,32.37,47500.0,25.4094,25.433,25.4094,25.433,47500.0
2012-07-03 12:25:00,32.37,32.4,32.37,32.39,16100.0,25.433,25.4565,25.433,25.4487,16100.0
2012-07-03 12:30:00,32.39,32.4,32.36,32.37,24700.0,25.4487,25.4565,25.4251,25.433,24700.0
2012-07-03 12:35:00,32.38,32.4,32.36,32.39,32000.0,25.4408,25.4565,25.4251,25.4487,32000.0
2012-07-03 12:40:00,32.39,32.41,32.39,32.4,31200.0,25.4487,25.4644,25.4487,25.4565,31200.0
2012-07-03 12:45:00,32.39,32.4,32.39,32.4,39200.0,25.4487,25.4565,25.4487,25.4565,39200.0
2012-07-03 12:50:00,32.4,32.41,32.39,32.41,102800.0,25.4565,25.4644,25.4487,25.4644,102800.0
2012-07-03 12:55:00,32.41,32.41,32.37,32.38,259200.0,25.4644,25.4644,25.433,25.4408,259200.0
2012-07-05 09:30:00,32.38,32.4,32.23,32.37,59400.0,25.4408,25.4565,25.323,25.433,59400.0
2012-07-05 09:35:00,32.38,32.43,32.38,32.42,25200.0,25.4408,25.4801,25.4408,25.4722,25200.0
2012-07-05 09:40:00,32.42,32.42,32.38,32.38,39100.0,25.4722,25.4722,25.4408,25.4408,39100.0
2012-07-05 09:45:00,32.38,32.42,32.38,32.41,45400.0,25.4408,25.4722,25.4408,25.4644,45400.0
2012-07-05 09:50:00,32.41,32.43,32.39,32.43,28100.0,25.4644,25.4801,25.4487,25.4801,28100.0
2012-07-05 09:55:00,32.42,32.49,32.42,32.47,18900.0,25.4722,25.5272,25.4722,25.5115,18900.0
2012-07-05 10:00:00,32.46,32.47,32.45,32.45,37900.0,25.5037,25.5115,25.4958,25.4958,37900.0
2012-07-05 10:05:00,32.45,32.47,32.43,32.44,21100.0,25.4958,25.5115,25.4801,25.488,21100.0
2012-07-05 10:10:00,32.44,32.45,32.41,32.44,31700.0,25.488,25.4958,25.4644,25.488,31700.0
2012-07-05 10:15:00,32.42,32.46,32.42,32.46,16400.0,25.4722,25.5037,25.4722,25.5037,16400.0
2012-07-05 10:20:00,32.46,32.52,32.46,32.51,19500.0,25.5037,25.5508,25.5037,25.5429,19500.0
2012-07-05 10:25:00,32.52,32.52,32.49,32.49,28200.0,25.5508,25.5508,25.5272,25.5272,28200.0
2012-07-05 10:30:00,32.49,32.51,32.49,32.5,51100.0,25.5272,25.5429,25.5272,25.5351,51100.0
2012-07-05 10:35:00,32.5,32.56,32.5,32.56,26100.0,25.5351,25.5822,25.5351,25.5822,26100.0
2012-07-05 10:40:00,32.56,32.61,32.55,32.58,29600.0,25.5822,25.6215,25.5744,25.5979,29600.0
2012-07-05 10:45:00,32.58,32.59,32.57,32.59,13400.0,25.5979,25.6058,25.5901,25.6058,13400.0
2012-07-05 10:50:00,32.59,32.62,32.59,32.6,60000.0,25.6058,25.6294,25.6058,25.6137,60000.0
2012-07-05 10:55:00,32.6,32.61,32.59,32.61,32200.0,25.6137,25.6215,25.6058,25.6215,32200.0
2012-07-05 11:00:00,32.61,32.62,32.6,32.61,25700.0,25.6215,25.6294,25.6137,25.6215,25700.0
2012-07-05 11:05:00,32.61,32.62,32.6,32.61,33500.0,25.6215,25.6294,25.6137,25.6215,33500.0
2012-07-05 11:10:00,32.61,32.62,32.6,32.61,41100.0,25.6215,25.6294,25.6137,25.6215,41100.0
2012-07-05 11:15:00,32.61,32.64,32.61,32.63,22200.0,25.6215,25.6451,25.6215,25.6372,22200.0
2012-07-05 11:20:00,32.64,32.64,32.62,32.64,20200.0,25.6451,25.6451,25.6294,25.6451,20200.0
2012-07-05 11:25:00,32.64,32.65,32.63,32.65,22300.0,25.6451,25.6529,25.6372,25.6529,22300.0
2012-07-05 11:30:00,32.66,32.66,32.65,32.65,15500.0,25.6608,25.6608,25.6529,25.6529,15500.0
2012-07-05 11:35:00,32.65,32.68,32.63,32.63,37500.0,25.6529,25.6765,25.6372,25.6372,37500.0
2012-07-05 11:40:00,32.63,32.65,32.63,32.65,12700.0,25.6372,25.6529,25.6372,25.6529,12700.0
2012-07-05 11:45:00,32.65,32.67,32.64,32.66,14600.0,25.6529,25.6687,25.6451,25.6608,14600.0
2012-07-05 11:50:00,32.67,32.67,32.63,32.64,70000.0,25.6687,25.6687,25.6372,25.6451,70000.0
2012-07-05 11:55:00,32.64,32.65,32.62,32.62,7100.0,25.6451,25.6529,25.6294,25.6294,7100.0
2012-07-05 12:00:00,32.63,32.65,32.62,32.65,14600.0,25.6372,25.6529,25.6294,25.6529,14600.0
2012-07-05 12:05:00,32.64,32.65,32.63,32.65,35700.0,25.6451,25.6529,25.6372,25.6529,35700.0
2012-07-05 12:10:00,32.65,32.68,32.65,32.68,11600.0,25.6529,25.6765,25.6529,25.6765,11600.0
2012-07-05 12:15:00,32.68,32.7,32.67,32.7,17400.0,25.6765,25.6922,25.6687,25.6922,17400.0
2012-07-05 12:20:00,32.7,32.7,32.66,32.66,24600.0,25.6922,25.6922,25.6608,25.6608,24600.0
2012-07-05 12:25:00,32.66,32.67,32.65,32.66,12500.0,25.6608,25.6687,25.6529,25.6608,12500.0
2012-07-05 12:30:00,32.67,32.67,32.65,32.65,18700.0,25.6687,25.6687,25.6529,25.6529,18700.0
2012-07-05 12:35:00,32.65,32.68,32.65,32.67,14700.0,25.6529,25.6765,25.6529,25.6687,14700.0
2012-07-05 12:40:00,32.68,32.68,32.67,32.68,13100.0,25.6765,25.6765,25.6687,25.6765,13100.0
2012-07-05 12:45:00,32.68,32.68,32.66,32.66,36500.0,25.6765,25.6765,25.6608,25.6608,36500.0
2012-07-05 12:50:00,32.67,32.68,32.66,32.66,30200.0,25.6687,25.6765,25.6608,25.6608,30200.0
2012-07-05 12:55:00,32.66,32.67,32.66,32.67,6000.0,25.6608,25.6687,25.6608,25.6687,6000.0
2012-07-05 13:00:00,32.67,32.68,32.66,32.68,8100.0,25.6687,25.6765,25.6608,25.6765,8100.0
2012-07-05 13:05:00,32.68,32.71,32.67,32.7,19200.0,25.6765,25.7001,25.6687,25.6922,19200.0
2012-07-05 13:10:00,32.71,32.72,32.68,32.68,23000.0,25.7001,25.7079,25.6765,25.6765,23000.0
2012-07-05 13:15:00,32.68,32.7,32.68,32.7,25200.0,25.6765,25.6922,25.6765,25.6922,25200.0
2012-07-05 13:20:00,32.7,32.71,32.69,32.7,12700.0,25.6922,25.7001,25.6844,25.6922,12700.0
2012-07-05 13:25:00,32.71,32.75,32.7,32.75,28100.0,25.7001,25.7315,25.6922,25.7315,28100.0
2012-07-05 13:30:00,32.75,32.78,32.75,32.76,40400.0,25.7315,25.7551,25.7315,25.7394,40400.0
2012-07-05 13:35:00,32.77,32.77,32.75,32.75,29800.0,25.7472,25.7472,25.7315,25.7315,29800.0
2012-07-05 13:40:00,32.75,32.75,32.73,32.73,11800.0,25.7315,25.7315,25.7158,25.7158,11800.0
2012-07-05 13:45:00,32.73,32.81,32.73,32.8,53800.0,25.7158,25.7787,25.7158,25.7708,53800.0
2012-07-05 13:50:00,32.8,32.81,32.78,32.79,70000.0,25.7708,25.7787,25.7551,25.7629,70000.0
2012-07-05 13:55:00,32.79,32.8,32.78,32.8,18100.0,25.7629,25.7708,25.7551,25.7708,18100.0
2012-07-05 14:00:00,32.8,32.83,32.79,32.83,21700.0,25.7708,25.7944,25.7629,25.7944,21700.0
2012-07-05 14:05:00,32.83,32.83,32.76,32.76,39000.0,25.7944,25.7944,25.7394,25.7394,39000.0
2012-07-05 14:10:00,32.77,32.8,32.77,32.8,25900.0,25.7472,25.7708,25.7472,25.7708,25900.0
2012-07-05 14:15:00,32.81,32.82,32.8,32.82,10900.0,25.7787,25.7865,25.7708,25.7865,10900.0
2012-07-05 14:20:00,32.82,32.84,32.81,32.83,76300.0,25.7865,25.8022,25.7787,25.7944,76300.0
2012-07-05 14:25:00,32.83,32.83,32.82,32.82,7800.0,25.7944,25.7944,25.7865,25.7865,7800.0
2012-07-05 14:30:00,32.83,32.85,32.82,32.85,32300.0,25.7944,25.8101,25.7865,25.8101,32300.0
2012-07-05 14:35:00,32.84,32.85,32.84,32.84,24800.0,25.8022,25.8101,25.8022,25.8022,24800.0
2012-07-05 14:40:00,32.85,32.86,32.84,32.85,27800.0,25.8101,25.8179,25.8022,25.8101,27800.0
2012-07-05 14:45:00,32.85,32.85,32.82,32.82,22500.0,25.8101,25.8101,25.7865,25.7865,22500.0
2012-07-05 14:50:00,32.83,32.83,32.81,32.82,17600.0,25.7944,25.7944,25.7787,25.7865,17600.0
2012-07-05 14:55:00,32.82,32.83,32.79,32.79,37100.0,25.7865,25.7944,25.7629,25.7629,37100.0
2012-07-05 15:00:00,32.8,32.8,32.77,32.77,26900.0,25.7708,25.7708,25.7472,25.7472,26900.0
2012-07-05 15:05:00,32.77,32.78,32.74,32.75,56200.0,25.7472,25.7551,25.7237,25.7315,56200.0
2012-07-05 15:10:00,32.75,32.75,32.74,32.75,32100.0,25.7315,25.7315,25.7237,25.7315,32100.0
2012-07-05 15:15:00,32.74,32.75,32.73,32.74,42300.0,25.7237,25.7315,25.7158,25.7237,42300.0
2012-07-05 15:20:00,32.74,32.76,32.73,32.74,87200.0,25.7237,25.7394,25.7158,25.7237,87200.0
2012-07-05 15:25:00,32.74,32.75,32.74,32.74,15600.0,25.7237,25.7315,25.7237,25.7237,15600.0
2012-07-05 15:30:00,32.75,32.75,32.73,32.74,141800.0,25.7315,25.7315,25.7158,25.7237,141800.0
2012-07-05 15:35:00,32.74,32.76,32.74,32.76,36800.0,25.7237,25.7394,25.7237,25.7394,36800.0
2012-07-05 15:40:00,32.76,32.79,32.75,32.75,57900.0,25.7394,25.7629,25.7315,25.7315,57900.0
2012-07-05 15:45:00,32.75,32.76,32.72,32.74,130000.0,25.7315,25.7394,25.7079,25.7237,130000.0
2012-07-05 15:50:00,32.74,32.74,32.68,32.69,139700.0,25.7237,25.7237,25.6765,25.6844,139700.0
2012-07-05 15:55:00,32.68,32.71,32.68,32.68,257400.0,25.6765,25.7001,25.6765,25.6765,257400.0
2012-07-06 09:30:00,32.44,32.44,32.3,32.31,49700.0,25.488,25.488,25.378,25.3858,49700.0
2012-07-06 09:35:00,32.3,32.38,32.28,32.36,18100.0,25.378,25.4408,25.3622,25.4251,18100.0
2012-07-06 09:40:00,32.35,32.42,32.35,32.42,23500.0,25.4172,25.4722,25.4172,25.4722,23500.0
2012-07-06 09:45:00,32.42,32.43,32.39,32.41,30800.0,25.4722,25.4801,25.4487,25.4644,30800.0
2012-07-06 09:50:00,32.41,32.47,32.4,32.4,67600.0,25.4644,25.5115,25.4565,25.4565,67600.0
2012-07-06 09:55:00,32.4,32.49,32.4,32.49,8700.0,25.4565,25.5272,25.4565,25.5272,8700.0
2012-07-06 10:00:00,32.48,32.48,32.46,32.46,20800.0,25.5194,25.5194,25.5037,25.5037,20800.0
2012-07-06 10:05:00,32.46,32.46,32.4,32.41,24600.0,25.5037,25.5037,25.4565,25.4644,24600.0
2012-07-06 10:10:00,32.41,32.46,32.39,32.46,23200.0,25.4644,25.5037,25.4487,25.5037,23200.0
2012-07-06 10:15:00,32.46,32.48,32.44,32.45,29400.0,25.5037,25.5194,25.488,25.4958,29400.0
2012-07-06 10:20:00,32.46,32.56,32.46,32.55,19200.0,25.5037,25.5822,25.5037,25.5744,19200.0
2012-07-06 10:25:00,32.55,32.57,32.54,32.56,25300.0,25.5744,25.5901,25.5665,25.5822,25300.0
2012-07-06 10:30:00,32.57,32.59,32.54,32.55,24200.0,25.5901,25.6058,25.5665,25.5744,24200.0
2012-07-06 10:35:00,32.54,32.57,32.54,32.56,32600.0,25.5665,25.5901,25.5665,25.5822,32600.0
2012-07-06 10:40:00,32.56,32.56,32.52,32.52,19400.0,25.5822,25.5822,25.5508,25.5508,19400.0
2012-07-06 10:45:00,32.51,32.51,32.47,32.47,9300.0,25.5429,25.5429,25.5115,25.5115,9300.0
2012-07-06 10:50:00,32.47,32.47,32.41,32.41,26100.0,25.5115,25.5115,25.4644,25.4644,26100.0
2012-07-06 10:55:00,32.41,32.41,32.34,32.35,14700.0,25.4644,25.4644,25.4094,25.4172,14700.0
2012-07-06 11:00:00,32.36,32.39,32.34,32.37,36200.0,25.4251,25.4487,25.4094,25.433,36200.0
2012-07-06 11:05:00,32.37,32.38,32.35,32.38,22900.0,25.433,25.4408,25.4172,25.4408,22900.0
2012-07-06 11:10:00,32.38,32.39,32.38,32.38,9800.0,25.4408,25.4487,25.4408,25.4408,9800.0
2012-07-06 11:15:00,32.38,32.41,32.38,32.4,15200.0,25.4408,25.4644,25.4408,25.4565,15200.0
2012-07-06 11:20:00,32.4,32.4,32.37,32.37,23400.0,25.4565,25.4565,25.433,25.433,23400.0
2012-07-06 11:25:00,32.38,32.38,32.37,32.38,18800.0,25.4408,25.4408,25.433,25.4408,18800.0
2012-07-06 11:30:00,32.38,32.41,32.38,32.41,12200.0,25.4408,25.4644,25.4408,25.4644,12200.0
2012-07-06 11:35:00,32.42,32.44,32.41,32.42,11100.0,25.4722,25.488,25.4644,25.4722,11100.0
2012-07-06 11:40:00,32.41,32.43,32.41,32.43,4000.0,25.4644,25.4801,25.4644,25.4801,4000.0
2012-07-06 11:45:00,32.43,32.45,32.43,32.44,6100.0,25.4801,25.4958,25.4801,25.488,6100.0
2012-07-06 11:50:00,32.44,32.45,32.43,32.43,8100.0,25.488,25.4958,25.4801,25.4801,8100.0
2012-07-06 11:55:00,32.43,32.44,32.4,32.44,22300.0,25.4801,25.488,25.4565,25.488,22300.0
2012-07-06 12:00:00,32.43,32.45,32.42,32.43,13900.0,25.4801,25.4958,25.4722,25.4801,13900.0
2012-07-06 12:05:00,32.43,32.48,32.43,32.47,23700.0,25.4801,25.5194,25.4801,25.5115,23700.0
2012-07-06 12:10:00,32.47,32.48,32.45,32.46,10100.0,25.5115,25.5194,25.4958,25.5037,10100.0
2012-07-06 12:15:00,32.45,32.49,32.45,32.48,33000.0,25.4958,25.5272,25.4958,25.5194,33000.0
2012-07-06 12:20:00,32.46,32.47,32.44,32.45,20900.0,25.5037,25.5115,25.488,25.4958,20900.0
2012-07-06 12:25:00,32.45,32.5,32.44,32.49,22500.0,25.4958,25.5351,25.488,25.5272,22500.0
2012-07-06 12:30:00,32.49,32.49,32.47,32.49,20000.0,25.5272,25.5272,25.5115,25.5272,20000.0
2012-07-06 12:35:00,32.48,32.49,32.45,32.45,15400.0,25.5194,25.5272,25.4958,25.4958,15400.0
2012-07-06 12:40:00,32.45,32.48,32.45,32.48,19200.0,25.4958,25.5194,25.4958,25.5194,19200.0
2012-07-06 12:45:00,32.48,32.52,32.48,32.51,5800.0,25.5194,25.5508,25.5194,25.5429,5800.0
2012-07-06 12:50:00,32.52,32.53,32.51,32.52,22700.0,25.5508,25.5587,25.5429,25.5508,22700.0
2012-07-06 12:55:00,32.52,32.54,32.52,32.54,12000.0,25.5508,25.5665,25.5508,25.5665,12000.0
2012-07-06 13:00:00,32.53,32.55,32.52,32.53,10100.0,25.5587,25.5744,25.5508,25.5587,10100.0
2012-07-06 13:05:00,32.52,32.53,32.51,32.51,9700.0,25.5508,25.5587,25.5429,25.5429,9700.0
2012-07-06 13:10:00,32.52,32.57,32.51,32.57,41300.0,25.5508,25.5901,25.5429,25.5901,41300.0
2012-07-06 13:15:00,32.56,32.61,32.55,32.61,71100.0,25.5822,25.6215,25.5744,25.6215,71100.0
2012-07-06 13:20:00,32.6,32.62,32.6,32.62,15300.0,25.6137,25.6294,25.6137,25.6294,15300.0
2012-07-06 13:25:00,32.61,32.61,32.59,32.6,11400.0,25.6215,25.6215,25.6058,25.6137,11400.0
2012-07-06 13:30:00,32.59,32.61,32.59,32.6,13100.0,25.6058,25.6215,25.6058,25.6137,13100.0
2012-07-06 13:35:00,32.6,32.61,32.6,32.61,6100.0,25.6137,25.6215,25.6137,25.6215,6100.0
2012-07-06 13:40:00,32.61,32.61,32.59,32.59,20500.0,25.6215,25.6215,25.6058,25.6058,20500.0
2012-07-06 13:45:00,32.59,32.61,32.59,32.6,7200.0,25.6058,25.6215,25.6058,25.6137,7200.0
2012-07-06 13:50:00,32.61,32.62,32.6,32.61,39800.0,25.6215,25.6294,25.6137,25.6215,39800.0
2012-07-06 13:55:00,32.61,32.62,32.58,32.6,28800.0,25.6215,25.6294,25.5979,25.6137,28800.0
2012-07-06 14:00:00,32.59,32.61,32.59,32.61,19800.0,25.6058,25.6215,25.6058,25.6215,19800.0
2012-07-06 14:05:00,32.61,32.61,32.59,32.59,29200.0,25.6215,25.6215,25.6058,25.6058,29200.0
2012-07-06 14:10:00,32.59,32.6,32.58,32.6,16900.0,25.6058,25.6137,25.5979,25.6137,16900.0
2012-07-06 14:15:00,32.59,32.61,32.58,32.58,32100.0,25.6058,25.6215,25.5979,25.5979,32100.0
2012-07-06 14:20:00,32.58,32.59,32.57,32.58,23400.0,25.5979,25.6058,25.5901,25.5979,23400.0
2012-07-06 14:25:00,32.59,32.61,32.59,32.61,22400.0,25.6058,25.6215,25.6058,25.6215,22400.0
2012-07-06 14:30:00,32.61,32.63,32.61,32.62,12000.0,25.6215,25.6372,25.6215,25.6294,12000.0
2012-07-06 14:35:00,32.63,32.63,32.61,32.62,24900.0,25.6372,25.6372,25.6215,25.6294,24900.0
2012-07-06 14:40:00,32.62,32.62,32.61,32.62,7900.0,25.6294,25.6294,25.6215,25.6294,7900.0
2012-07-06 14:45:00,32.62,32.67,32.61,32.66,35300.0,25.6294,25.6687,25.6215,25.6608,35300.0
2012-07-06 14:50:00,32.67,32.7,32.65,32.7,50800.0,25.6687,25.6922,25.6529,25.6922,50800.0
2012-07-06 14:55:00,32.69,32.7,32.67,32.68,18300.0,25.6844,25.6922,25.6687,25.6765,18300.0
2012-07-06 15:00:00,32.67,32.69,32.67,32.68,13000.0,25.6687,25.6844,25.6687,25.6765,13000.0
2012-07-06 15:05:00,32.69,32.73,32.68,32.73,16900.0,25.6844,25.7158,25.6765,25.7158,16900.0
2012-07-06 15:10:00,32.73,32.76,32.72,32.74,55900.0,25.7158,25.7394,25.7079,25.7237,55900.0
2012-07-06 15:15:00,32.75,32.75,32.72,32.73,76600.0,25.7315,25.7315,25.7079,25.7158,76600.0
2012-07-06 15:20:00,32.72,32.73,32.69,32.73,51000.0,25.7079,25.7158,25.6844,25.7158,51000.0
2012-07-06 15:25:00,32.73,32.74,32.72,32.73,169700.0,25.7158,25.7237,25.7079,25.7158,169700.0
2012-07-06 15:30:00,32.72,32.73,32.69,32.7,108100.0,25.7079,25.7158,25.6844,25.6922,108100.0
2012-07-06 15:35:00,32.7,32.71,32.65,32.65,73600.0,25.6922,25.7001,25.6529,25.6529,73600.0
2012-07-06 15:40:00,32.66,32.69,32.66,32.66,129600.0,25.6608,25.6844,25.6608,25.6608,129600.0
2012-07-06 15:45:00,32.66,32.72,32.66,32.68,156100.0,25.6608,25.7079,25.6608,25.6765,156100.0
2012-07-06 15:50:00,32.68,32.71,32.67,32.71,184100.0,25.6765,25.7001,25.6687,25.7001,184100.0
2012-07-06 15:55:00,32.7,32.71,32.66,32.67,223000.0,25.6922,25.7001,25.6608,25.6687,223000.0
2012-07-09 09:30:00,32.52,32.61,32.31,32.41,81700.0,25.7321,25.8033,25.5659,25.645,81700.0
2012-07-09 09:35:00,32.39,32.43,32.39,32.43,109700.0,25.6292,25.6609,25.6292,25.6609,109700.0
2012-07-09 09:40:00,32.42,32.46,32.4,32.46,189300.0,25.6529,25.6846,25.6371,25.6846,189300.0
2012-07-09 09:45:00,32.45,32.49,32.44,32.45,94000.0,25.6767,25.7083,25.6688,25.6767,94000.0
2012-07-09 09:50:00,32.45,32.47,32.44,32.45,44400.0,25.6767,25.6925,25.6688,25.6767,44400.0
2012-07-09 09:55:00,32.46,32.48,32.41,32.41,75200.0,25.6846,25.7004,25.645,25.645,75200.0
2012-07-09 10:00:00,32.41,32.43,32.38,32.41,122800.0,25.645,25.6609,25.6213,25.645,122800.0
2012-07-09 10:05:00,32.41,32.41,32.38,32.38,93000.0,25.645,25.645,25.6213,25.6213,93000.0
2012-07-09 10:10:00,32.38,32.4,32.33,32.33,191100.0,25.6213,25.6371,25.5817,25.5817,191100.0
2012-07-09 10:15:00,32.32,32.33,32.24,32.25,61900.0,25.5738,25.5817,25.5105,25.5184,61900.0
2012-07-09 10:20:00,32.25,32.28,32.23,32.27,59200.0,25.5184,25.5422,25.5026,25.5343,59200.0
2012-07-09 10:25:00,32.27,32.3,32.27,32.3,27500.0,25.5343,25.558,25.5343,25.558,27500.0
2012-07-09 10:30:00,32.29,32.3,32.27,32.27,32900.0,25.5501,25.558,25.5343,25.5343,32900.0
2012-07-09 10:35:00,32.29,32.29,32.26,32.27,42600.0,25.5501,25.5501,25.5263,25.5343,42600.0
2012-07-09 10:40:00,32.27,32.29,32.27,32.28,27300.0,25.5343,25.5501,25.5343,25.5422,27300.0
2012-07-09 10:45:00,32.28,32.37,32.27,32.35,71800.0,25.5422,25.6134,25.5343,25.5976,71800.0
2012-07-09 10:50:00,32.35,32.35,32.33,32.34,21700.0,25.5976,25.5976,25.5817,25.5896,21700.0
2012-07-09 10:55:00,32.34,32.34,32.32,32.33,50700.0,25.5896,25.5896,25.5738,25.5817,50700.0
2012-07-09 11:00:00,32.34,32.36,32.33,32.34,21800.0,25.5896,25.6055,25.5817,25.5896,21800.0
2012-07-09 11:05:00,32.34,32.35,32.34,32.34,32100.0,25.5896,25.5976,25.5896,25.5896,32100.0
2012-07-09 11:10:00,32.34,32.38,32.34,32.37,36900.0,25.5896,25.6213,25.5896,25.6134,36900.0
2012-07-09 11:15:00,32.37,32.38,32.36,32.36,50900.0,25.6134,25.6213,25.6055,25.6055,50900.0
2012-07-09 11:20:00,32.37,32.38,32.36,32.37,35400.0,25.6134,25.6213,25.6055,25.6134,35400.0
2012-07-09 11:25:00,32.37,32.37,32.34,32.34,75500.0,25.6134,25.6134,25.5896,25.5896,75500.0
2012-07-09 11:30:00,32.36,32.36,32.33,32.34,34500.0,25.6055,25.6055,25.5817,25.5896,34500.0
2012-07-09 11:35:00,32.34,32.34,32.3,32.3,8100.0,25.5896,25.5896,25.558,25.558,8100.0
2012-07-09 11:40:00,32.3,32.32,32.3,32.32,35000.0,25.558,25.5738,25.558,25.5738,35000.0
2012-07-09 11:45:00,32.32,32.32,32.31,32.32,23700.0,25.5738,25.5738,25.5659,25.5738,23700.0
2012-07-09 11:50:00,32.31,32.34,32.31,32.33,31500.0,25.5659,25.5896,25.5659,25.5817,31500.0
2012-07-09 11:55:00,32.34,32.36,32.31,32.35,52700.0,25.5896,25.6055,25.5659,25.5976,52700.0
2012-07-09 12:00:00,32.35,32.36,32.33,32.34,50400.0,25.5976,25.6055,25.5817,25.5896,50400.0
2012-07-09 12:05:00,32.35,32.35,32.29,32.3,336400.0,25.5976,25.5976,25.5501,25.558,336400.0
2012-07-09 12:10:00,32.29,32.33,32.29,32.31,32800.0,25.5501,25.5817,25.5501,25.5659,32800.0
2012-07-09 12:15:00,32.3,32.32,32.29,32.32,31200.0,25.558,25.5738,25.5501,25.5738,31200.0
2012-07-09 12:20:00,32.31,32.34,32.3,32.33,39200.0,25.5659,25.5896,25.558,25.5817,39200.0
2012-07-09 12:25:00,32.33,32.34,32.33,32.33,18700.0,25.5817,25.5896,25.5817,25.5817,18700.0
2012-07-09 12:30:00,32.33,32.35,32.33,32.34,27500.0,25.5817,25.5976,25.5817,25.5896,27500.0
2012-07-09 12:35:00,32.34,32.34,32.32,32.34,22900.0,25.5896,25.5896,25.5738,25.5896,22900.0
2012-07-09 12:40:00,32.33,32.34,32.32,32.33,31100.0,25.5817,25.5896,25.5738,25.5817,31100.0
2012-07-09 12:45:00,32.32,32.33,32.31,32.32,24400.0,25.5738,25.5817,25.5659,25.5738,24400.0
2012-07-09 12:50:00,32.33,32.34,32.32,32.33,20500.0,25.5817,25.5896,25.5738,25.5817,20500.0
2012-07-09 12:55:00,32.32,32.33,32.31,32.32,41500.0,25.5738,25.5817,25.5659,25.5738,41500.0
2012-07-09 13:00:00,32.32,32.33,32.31,32.31,36400.0,25.5738,25.5817,25.5659,25.5659,36400.0
2012-07-09 13:05:00,32.31,32.32,32.28,32.3,32900.0,25.5659,25.5738,25.5422,25.558,32900.0
2012-07-09 13:10:00,32.3,32.31,32.27,32.3,25300.0,25.558,25.5659,25.5343,25.558,25300.0
2012-07-09 13:15:00,32.3,32.33,32.28,32.33,28700.0,25.558,25.5817,25.5422,25.5817,28700.0
2012-07-09 13:20:00,32.33,32.34,32.32,32.34,15500.0,25.5817,25.5896,25.5738,25.5896,15500.0
2012-07-09 13:25:00,32.34,32.36,32.33,32.35,25000.0,25.5896,25.6055,25.5817,25.5976,25000.0
2012-07-09 13:30:00,32.35,32.37,32.34,32.36,39100.0,25.5976,25.6134,25.5896,25.6055,39100.0
2012-07-09 13:35:00,32.35,32.38,32.35,32.36,22000.0,25.5976,25.6213,25.5976,25.6055,22000.0
2012-07-09 13:40:00,32.37,32.39,32.36,32.38,37300.0,25.6134,25.6292,25.6055,25.6213,37300.0
2012-07-09 13:45:00,32.38,32.41,32.38,32.4,69400.0,25.6213,25.645,25.6213,25.6371,69400.0
2012-07-09 13:50:00,32.4,32.4,32.39,32.39,53300.0,25.6371,25.6371,25.6292,25.6292,53300.0
2012-07-09 13:55:00,32.39,32.4,32.37,32.4,50600.0,25.6292,25.6371,25.6134,25.6371,50600.0
2012-07-09 14:00:00,32.4,32.4,32.38,32.38,80500.0,25.6371,25.6371,25.6213,25.6213,80500.0
2012-07-09 14:05:00,32.39,32.41,32.34,32.35,77500.0,25.6292,25.645,25.5896,25.5976,77500.0
2012-07-09 14:10:00,32.35,32.38,32.34,32.36,57800.0,25.5976,25.6213,25.5896,25.6055,57800.0
2012-07-09 14:15:00,32.36,32.38,32.32,32.32,80000.0,25.6055,25.6213,25.5738,25.5738,80000.0
2012-07-09 14:20:00,32.33,32.33,32.32,32.33,31000.0,25.5817,25.5817,25.5738,25.5817,31000.0
2012-07-09 14:25:00,32.32,32.36,32.32,32.36,31100.0,25.5738,25.6055,25.5738,25.6055,31100.0
2012-07-09 14:30:00,32.36,32.36,32.35,32.35,28400.0,25.6055,25.6055,25.5976,25.5976,28400.0
2012-07-09 14:35:00,32.35,32.36,32.35,32.35,12300.0,25.5976,25.6055,25.5976,25.5976,12300.0
2012-07-09 14:40:00,32.35,32.36,32.35,32.35,34200.0,25.5976,25.6055,25.5976,25.5976,34200.0
2012-07-09 14:45:00,32.35,32.36,32.33,32.33,31500.0,25.5976,25.6055,25.5817,25.5817,31500.0
2012-07-09 14:50:00,32.33,32.37,32.33,32.36,17700.0,25.5817,25.6134,25.5817,25.6055,17700.0
2012-07-09 14:55:00,32.37,32.37,32.35,32.35,22400.0,25.6134,25.6134,25.5976,25.5976,22400.0
2012-07-09 15:00:00,32.36,32.37,32.34,32.36,31800.0,25.6055,25.6134,25.5896,25.6055,31800.0
2012-07-09 15:05:00,32.37,32.38,32.36,32.38,62700.0,25.6134,25.6213,25.6055,25.6213,62700.0
2012-07-09 15:10:00,32.38,32.39,32.37,32.38,40700.0,25.6213,25.6292,25.6134,25.6213,40700.0
2012-07-09 15:15:00,32.38,32.39,32.37,32.38,148200.0,25.6213,25.6292,25.6134,25.6213,148200.0
2012-07-09 15:20:00,32.38,32.38,32.36,32.37,29100.0,25.6213,25.6213,25.6055,25.6134,29100.0
2012-07-09 15:25:00,32.37,32.4,32.35,32.4,38800.0,25.6134,25.6371,25.5976,25.6371,38800.0
2012-07-09 15:30:00,32.39,32.4,32.36,32.39,41300.0,25.6292,25.6371,25.6055,25.6292,41300.0
2012-07-09 15:35:00,32.39,32.4,32.38,32.4,35000.0,25.6292,25.6371,25.6213,25.6371,35000.0
2012-07-09 15:40:00,32.4,32.4,32.37,32.39,73600.0,25.6371,25.6371,25.6134,25.6292,73600.0
2012-07-09 15:45:00,32.38,32.4,32.37,32.38,108200.0,25.6213,25.6371,25.6134,25.6213,108200.0
2012-07-09 15:50:00,32.38,32.4,32.38,32.38,119700.0,25.6213,25.6371,25.6213,25.6213,119700.0
2012-07-09 15:55:00,32.39,32.43,32.38,32.41,259300.0,25.6292,25.6609,25.6213,25.645,259300.0
2012-07-10 09:30:00,32.6,32.63,32.51,32.54,51900.0,25.7954,25.8191,25.7242,25.7479,51900.0
2012-07-10 09:35:00,32.55,32.6,32.55,32.6,19800.0,25.7558,25.7954,25.7558,25.7954,19800.0
2012-07-10 09:40:00,32.59,32.6,32.53,32.57,11900.0,25.7875,25.7954,25.74,25.7716,11900.0
2012-07-10 09:45:00,32.57,32.6,32.57,32.58,17000.0,25.7716,25.7954,25.7716,25.7795,17000.0
2012-07-10 09:50:00,32.58,32.61,32.55,32.61,127200.0,25.7795,25.8033,25.7558,25.8033,127200.0
2012-07-10 09:55:00,32.61,32.64,32.61,32.63,25000.0,25.8033,25.827,25.8033,25.8191,25000.0
2012-07-10 10:00:00,32.62,32.65,32.61,32.63,26600.0,25.8112,25.8349,25.8033,25.8191,26600.0
2012-07-10 10:05:00,32.63,32.63,32.55,32.56,27500.0,25.8191,25.8191,25.7558,25.7637,27500.0
2012-07-10 10:10:00,32.55,32.56,32.5,32.52,28700.0,25.7558,25.7637,25.7162,25.7321,28700.0
2012-07-10 10:15:00,32.52,32.53,32.42,32.42,38500.0,25.7321,25.74,25.6529,25.6529,38500.0
2012-07-10 10:20:00,32.43,32.48,32.42,32.47,30700.0,25.6609,25.7004,25.6529,25.6925,30700.0
2012-07-10 10:25:00,32.47,32.49,32.45,32.46,15800.0,25.6925,25.7083,25.6767,25.6846,15800.0
2012-07-10 10:30:00,32.45,32.45,32.41,32.41,21700.0,25.6767,25.6767,25.645,25.645,21700.0
2012-07-10 10:35:00,32.4,32.41,32.36,32.37,21500.0,25.6371,25.645,25.6055,25.6134,21500.0
2012-07-10 10:40:00,32.37,32.39,32.36,32.37,44300.0,25.6134,25.6292,25.6055,25.6134,44300.0
2012-07-10 10:45:00,32.37,32.38,32.33,32.33,37500.0,25.6134,25.6213,25.5817,25.5817,37500.0
2012-07-10 10:50:00,32.34,32.34,32.3,32.31,21600.0,25.5896,25.5896,25.558,25.5659,21600.0
2012-07-10 10:55:00,32.31,32.32,32.25,32.27,34700.0,25.5659,25.5738,25.5184,25.5343,34700.0
2012-07-10 11:00:00,32.27,32.28,32.21,32.21,56500.0,25.5343,25.5422,25.4868,25.4868,56500.0
2012-07-10 11:05:00,32.21,32.24,32.2,32.24,26100.0,25.4868,25.5105,25.4789,25.5105,26100.0
2012-07-10 11:10:00,32.23,32.26,32.21,32.21,39800.0,25.5026,25.5263,25.4868,25.4868,39800.0
2012-07-10 11:15:00,32.21,32.23,32.2,32.22,14300.0,25.4868,25.5026,25.4789,25.4947,14300.0
2012-07-10 11:20:00,32.21,32.26,32.21,32.23,15800.0,25.4868,25.5263,25.4868,25.5026,15800.0
2012-07-10 11:25:00,32.23,32.23,32.19,32.2,23300.0,25.5026,25.5026,25.471,25.4789,23300.0
2012-07-10 11:30:00,32.2,32.24,32.19,32.22,34200.0,25.4789,25.5105,25.471,25.4947,34200.0
2012-07-10 11:35:00,32.22,32.24,32.21,32.24,24500.0,25.4947,25.5105,25.4868,25.5105,24500.0
2012-07-10 11:40:00,32.23,32.3,32.23,32.29,12900.0,25.5026,25.558,25.5026,25.5501,12900.0
2012-07-10 11:45:00,32.29,32.31,32.28,32.3,10800.0,25.5501,25.5659,25.5422,25.558,10800.0
2012-07-10 11:50:00,32.3,32.31,32.27,32.27,15700.0,25.558,25.5659,25.5343,25.5343,15700.0
2012-07-10 11:55:00,32.27,32.28,32.25,32.26,11700.0,25.5343,25.5422,25.5184,25.5263,11700.0
2012-07-10 12:00:00,32.26,32.27,32.24,32.24,13900.0,25.5263,25.5343,25.5105,25.5105,13900.0
2012-07-10 12:05:00,32.25,32.25,32.23,32.24,6500.0,25.5184,25.5184,25.5026,25.5105,6500.0
2012-07-10 12:10:00,32.24,32.25,32.22,32.23,10100.0,25.5105,25.5184,25.4947,25.5026,10100.0
2012-07-10 12:15:00,32.23,32.24,32.21,32.22,10300.0,25.5026,25.5105,25.4868,25.4947,10300.0
2012-07-10 12:20:00,32.22,32.24,32.22,32.23,12600.0,25.4947,25.5105,25.4947,25.5026,12600.0
2012-07-10 12:25:00,32.23,32.24,32.2,32.22,18600.0,25.5026,25.5105,25.4789,25.4947,18600.0
2012-07-10 12:30:00,32.22,32.27,32.21,32.27,9900.0,25.4947,25.5343,25.4868,25.5343,9900.0
2012-07-10 12:35:00,32.27,32.29,32.26,32.29,9900.0,25.5343,25.5501,25.5263,25.5501,9900.0
2012-07-10 12:40:00,32.29,32.31,32.29,32.3,9100.0,25.5501,25.5659,25.5501,25.558,9100.0
2012-07-10 12:45:00,32.3,32.31,32.27,32.28,28500.0,25.558,25.5659,25.5343,25.5422,28500.0
2012-07-10 12:50:00,32.28,32.29,32.26,32.28,10600.0,25.5422,25.5501,25.5263,25.5422,10600.0
2012-07-10 12:55:00,32.27,32.28,32.24,32.24,8600.0,25.5343,25.5422,25.5105,25.5105,8600.0
2012-07-10 13:00:00,32.24,32.26,32.23,32.23,10900.0,25.5105,25.5263,25.5026,25.5026,10900.0
2012-07-10 13:05:00,32.23,32.25,32.23,32.23,7700.0,25.5026,25.5184,25.5026,25.5026,7700.0
2012-07-10 13:10:00,32.23,32.25,32.21,32.25,11400.0,25.5026,25.5184,25.4868,25.5184,11400.0
2012-07-10 13:15:00,32.26,32.28,32.26,32.27,7600.0,25.5263,25.5422,25.5263,25.5343,7600.0
2012-07-10 13:20:00,32.27,32.27,32.22,32.23,26300.0,25.5343,25.5343,25.4947,25.5026,26300.0
2012-07-10 13:25:00,32.23,32.24,32.2,32.22,13600.0,25.5026,25.5105,25.4789,25.4947,13600.0
2012-07-10 13:30:00,32.22,32.23,32.17,32.21,17600.0,25.4947,25.5026,25.4551,25.4868,17600.0
2012-07-10 13:35:00,32.21,32.21,32.16,32.18,22000.0,25.4868,25.4868,25.4472,25.463,22000.0
2012-07-10 13:40:00,32.18,32.18,32.16,32.17,5700.0,25.463,25.463,25.4472,25.4551,5700.0
2012-07-10 13:45:00,32.17,32.2,32.13,32.15,21500.0,25.4551,25.4789,25.4235,25.4393,21500.0
2012-07-10 13:50:00,32.15,32.2,32.14,32.19,19300.0,25.4393,25.4789,25.4314,25.471,19300.0
2012-07-10 13:55:00,32.19,32.2,32.17,32.18,11900.0,25.471,25.4789,25.4551,25.463,11900.0
2012-07-10 14:00:00,32.18,32.21,32.18,32.19,11700.0,25.463,25.4868,25.463,25.471,11700.0
2012-07-10 14:05:00,32.18,32.21,32.17,32.2,6000.0,25.463,25.4868,25.4551,25.4789,6000.0
2012-07-10 14:10:00,32.2,32.21,32.19,32.19,34800.0,25.4789,25.4868,25.471,25.471,34800.0
2012-07-10 14:15:00,32.19,32.19,32.12,32.13,21200.0,25.471,25.471,25.4156,25.4235,21200.0
2012-07-10 14:20:00,32.13,32.15,32.11,32.11,14100.0,25.4235,25.4393,25.4077,25.4077,14100.0
2012-07-10 14:25:00,32.11,32.14,32.1,32.13,32100.0,25.4077,25.4314,25.3997,25.4235,32100.0
2012-07-10 14:30:00,32.12,32.13,32.06,32.09,46900.0,25.4156,25.4235,25.3681,25.3918,46900.0
2012-07-10 14:35:00,32.1,32.12,32.09,32.12,6400.0,25.3997,25.4156,25.3918,25.4156,6400.0
2012-07-10 14:40:00,32.11,32.12,32.08,32.09,11800.0,25.4077,25.4156,25.3839,25.3918,11800.0
2012-07-10 14:45:00,32.09,32.11,32.09,32.1,11300.0,25.3918,25.4077,25.3918,25.3997,11300.0
2012-07-10 14:50:00,32.1,32.11,32.07,32.1,35300.0,25.3997,25.4077,25.376,25.3997,35300.0
2012-07-10 14:55:00,32.09,32.12,32.08,32.1,20400.0,25.3918,25.4156,25.3839,25.3997,20400.0
2012-07-10 15:00:00,32.1,32.15,32.09,32.13,19100.0,25.3997,25.4393,25.3918,25.4235,19100.0
2012-07-10 15:05:00,32.13,32.14,32.1,32.1,25800.0,25.4235,25.4314,25.3997,25.3997,25800.0
2012-07-10 15:10:00,32.1,32.1,32.04,32.06,40400.0,25.3997,25.3997,25.3523,25.3681,40400.0
2012-07-10 15:15:00,32.06,32.08,32.04,32.08,37900.0,25.3681,25.3839,25.3523,25.3839,37900.0
2012-07-10 15:20:00,32.08,32.1,32.05,32.06,33300.0,25.3839,25.3997,25.3602,25.3681,33300.0
2012-07-10 15:25:00,32.06,32.08,32.03,32.03,32500.0,25.3681,25.3839,25.3444,25.3444,32500.0
2012-07-10 15:30:00,32.04,32.06,32.03,32.06,64400.0,25.3523,25.3681,25.3444,25.3681,64400.0
2012-07-10 15:35:00,32.07,32.07,32.04,32.06,47600.0,25.376,25.376,25.3523,25.3681,47600.0
2012-07-10 15:40:00,32.06,32.06,32.01,32.06,78600.0,25.3681,25.3681,25.3285,25.3681,78600.0
2012-07-10 15:45:00,32.05,32.07,32.01,32.02,73000.0,25.3602,25.376,25.3285,25.3364,73000.0
2012-07-10 15:50:00,32.02,32.08,32.02,32.06,90100.0,25.3364,25.3839,25.3364,25.3681,90100.0
2012-07-10 15:55:00,32.06,32.09,32.05,32.07,275800.0,25.3681,25.3918,25.3602,25.376,275800.0
2012-07-11 09:30:00,32.13,32.13,32.0,32.03,35000.0,25.4235,25.4235,25.3206,25.3444,35000.0
2012-07-11 09:35:00,32.04,32.05,31.97,31.99,18400.0,25.3523,25.3602,25.2969,25.3127,18400.0
2012-07-11 09:40:00,32.01,32.02,31.96,32.0,14300.0,25.3285,25.3364,25.289,25.3206,14300.0
2012-07-11 09:45:00,31.99,32.01,31.99,32.0,15300.0,25.3127,25.3285,25.3127,25.3206,15300.0
2012-07-11 09:50:00,32.01,32.03,32.0,32.01,46000.0,25.3285,25.3444,25.3206,25.3285,46000.0
2012-07-11 09:55:00,32.01,32.06,31.99,32.01,21400.0,25.3285,25.3681,25.3127,25.3285,21400.0
2012-07-11 10:00:00,32.02,32.06,31.99,32.01,19100.0,25.3364,25.3681,25.3127,25.3285,19100.0
2012-07-11 10:05:00,32.02,32.02,31.97,31.99,43600.0,25.3364,25.3364,25.2969,25.3127,43600.0
2012-07-11 10:10:00,31.98,32.0,31.96,31.98,11900.0,25.3048,25.3206,25.289,25.3048,11900.0
2012-07-11 10:15:00,31.98,31.99,31.95,31.99,11300.0,25.3048,25.3127,25.2811,25.3127,11300.0
2012-07-11 10:20:00,31.99,31.99,31.94,31.96,11900.0,25.3127,25.3127,25.2731,25.289,11900.0
2012-07-11 10:25:00,31.96,32.0,31.94,32.0,14900.0,25.289,25.3206,25.2731,25.3206,14900.0
2012-07-11 10:30:00,32.0,32.0,31.97,31.99,31700.0,25.3206,25.3206,25.2969,25.3127,31700.0
2012-07-11 10:35:00,31.99,31.99,31.96,31.96,7500.0,25.3127,25.3127,25.289,25.289,7500.0
2012-07-11 10:40:00,31.96,31.97,31.94,31.95,7000.0,25.289,25.2969,25.2731,25.2811,7000.0
2012-07-11 10:45:00,31.95,31.95,31.91,31.92,10700.0,25.2811,25.2811,25.2494,25.2573,10700.0
2012-07-11 10:50:00,31.92,31.93,31.9,31.91,8700.0,25.2573,25.2652,25.2415,25.2494,8700.0
2012-07-11 10:55:00,31.91,31.92,31.91,31.92,4800.0,25.2494,25.2573,25.2494,25.2573,4800.0
2012-07-11 11:00:00,31.93,31.96,31.92,31.96,9700.0,25.2652,25.289,25.2573,25.289,9700.0
2012-07-11 11:05:00,31.96,32.01,31.96,31.99,11500.0,25.289,25.3285,25.289,25.3127,11500.0
2012-07-11 11:10:00,31.98,31.99,31.96,31.97,12300.0,25.3048,25.3127,25.289,25.2969,12300.0
2012-07-11 11:15:00,31.95,31.97,31.95,31.97,17800.0,25.2811,25.2969,25.2811,25.2969,17800.0
2012-07-11 11:20:00,31.97,32.0,31.97,31.99,9500.0,25.2969,25.3206,25.2969,25.3127,9500.0
2012-07-11 11:25:00,32.0,32.01,31.95,31.95,33300.0,25.3206,25.3285,25.2811,25.2811,33300.0
2012-07-11 11:30:00,31.95,31.96,31.92,31.96,33600.0,25.2811,25.289,25.2573,25.289,33600.0
2012-07-11 11:35:00,31.97,32.0,31.96,31.98,9300.0,25.2969,25.3206,25.289,25.3048,9300.0
2012-07-11 11:40:00,31.99,31.99,31.97,31.98,8800.0,25.3127,25.3127,25.2969,25.3048,8800.0
2012-07-11 11:45:00,31.98,31.99,31.96,31.98,14400.0,25.3048,25.3127,25.289,25.3048,14400.0
2012-07-11 11:50:00,31.98,31.99,31.97,31.97,8200.0,25.3048,25.3127,25.2969,25.2969,8200.0
2012-07-11 11:55:00,31.98,32.0,31.98,32.0,11100.0,25.3048,25.3206,25.3048,25.3206,11100.0
2012-07-11 12:00:00,32.0,32.02,31.98,31.99,42100.0,25.3206,25.3364,25.3048,25.3127,42100.0
2012-07-11 12:05:00,31.99,32.01,31.96,31.96,19700.0,25.3127,25.3285,25.289,25.289,19700.0
2012-07-11 12:10:00,31.97,31.98,31.96,31.97,11200.0,25.2969,25.3048,25.289,25.2969,11200.0
2012-07-11 12:15:00,31.97,31.98,31.96,31.97,7800.0,25.2969,25.3048,25.289,25.2969,7800.0
2012-07-11 12:20:00,31.97,31.99,31.96,31.97,14200.0,25.2969,25.3127,25.289,25.2969,14200.0
2012-07-11 12:25:00,31.97,31.98,31.95,31.95,15300.0,25.2969,25.3048,25.2811,25.2811,15300.0
2012-07-11 12:30:00,31.96,31.99,31.95,31.98,11000.0,25.289,25.3127,25.2811,25.3048,11000.0
2012-07-11 12:35:00,31.98,32.01,31.97,32.0,11100.0,25.3048,25.3285,25.2969,25.3206,11100.0
2012-07-11 12:40:00,32.0,32.01,31.99,32.01,17100.0,25.3206,25.3285,25.3127,25.3285,17100.0
2012-07-11 12:45:00,32.01,32.01,31.99,32.0,23700.0,25.3285,25.3285,25.3127,25.3206,23700.0
2012-07-11 12:50:00,32.0,32.01,31.99,31.99,21200.0,25.3206,25.3285,25.3127,25.3127,21200.0
2012-07-11 12:55:00,31.99,32.01,31.99,31.99,20000.0,25.3127,25.3285,25.3127,25.3127,20000.0
2012-07-11 13:00:00,31.98,31.99,31.96,31.99,12200.0,25.3048,25.3127,25.289,25.3127,12200.0
2012-07-11 13:05:00,31.98,32.0,31.97,31.99,9000.0,25.3048,25.3206,25.2969,25.3127,9000.0
2012-07-11 13:10:00,31.99,32.01,31.99,32.0,13500.0,25.3127,25.3285,25.3127,25.3206,13500.0
2012-07-11 13:15:00,32.0,32.0,31.96,31.97,12600.0,25.3206,25.3206,25.289,25.2969,12600.0
2012-07-11 13:20:00,31.97,31.98,31.95,31.98,13600.0,25.2969,25.3048,25.2811,25.3048,13600.0
2012-07-11 13:25:00,31.98,32.01,31.98,32.0,10500.0,25.3048,25.3285,25.3048,25.3206,10500.0
2012-07-11 13:30:00,32.0,32.01,31.96,31.99,20400.0,25.3206,25.3285,25.289,25.3127,20400.0
2012-07-11 13:35:00,32.0,32.01,31.99,32.0,16200.0,25.3206,25.3285,25.3127,25.3206,16200.0
2012-07-11 13:40:00,31.99,32.01,31.99,31.99,14300.0,25.3127,25.3285,25.3127,25.3127,14300.0
2012-07-11 13:45:00,32.0,32.04,32.0,32.04,13900.0,25.3206,25.3523,25.3206,25.3523,13900.0
2012-07-11 13:50:00,32.04,32.08,32.03,32.07,8200.0,25.3523,25.3839,25.3444,25.376,8200.0
2012-07-11 13:55:00,32.08,32.11,32.07,32.09,18700.0,25.3839,25.4077,25.376,25.3918,18700.0
2012-07-11 14:00:00,32.09,32.12,31.95,32.0,53800.0,25.3918,25.4156,25.2811,25.3206,53800.0
2012-07-11 14:05:00,32.0,32.03,31.94,32.02,47200.0,25.3206,25.3444,25.2731,25.3364,47200.0
2012-07-11 14:10:00,32.02,32.04,31.99,32.01,47100.0,25.3364,25.3523,25.3127,25.3285,47100.0
2012-07-11 14:15:00,32.0,32.01,31.97,31.99,30300.0,25.3206,25.3285,25.2969,25.3127,30300.0
2012-07-11 14:20:00,31.98,32.0,31.94,31.95,19900.0,25.3048,25.3206,25.2731,25.2811,19900.0
2012-07-11 14:25:00,31.94,31.96,31.92,31.95,19400.0,25.2731,25.289,25.2573,25.2811,19400.0
2012-07-11 14:30:00,31.95,31.95,31.9,31.93,19200.0,25.2811,25.2811,25.2415,25.2652,19200.0
2012-07-11 14:35:00,31.93,31.95,31.91,31.94,24800.0,25.2652,25.2811,25.2494,25.2731,24800.0
2012-07-11 14:40:00,31.93,31.97,31.92,31.95,51500.0,25.2652,25.2969,25.2573,25.2811,51500.0
2012-07-11 14:45:00,31.95,31.96,31.9,31.94,24300.0,25.2811,25.289,25.2415,25.2731,24300.0
2012-07-11 14:50:00,31.94,31.96,31.9,31.91,23600.0,25.2731,25.289,25.2415,25.2494,23600.0
2012-07-11 14:55:00,31.91,31.93,31.9,31.9,14500.0,25.2494,25.2652,25.2415,25.2415,14500.0
2012-07-11 15:00:00,31.91,31.96,31.91,31.93,50800.0,25.2494,25.289,25.2494,25.2652,50800.0
2012-07-11 15:05:00,31.95,31.99,31.93,31.99,25200.0,25.2811,25.3127,25.2652,25.3127,25200.0
2012-07-11 15:10:00,32.0,32.0,31.98,32.0,26300.0,25.3206,25.3206,25.3048,25.3206,26300.0
2012-07-11 15:15:00,32.0,32.02,31.97,32.02,31000.0,25.3206,25.3364,25.2969,25.3364,31000.0
2012-07-11 15:20:00,32.01,32.03,32.0,32.02,43500.0,25.3285,25.3444,25.3206,25.3364,43500.0
2012-07-11 15:25:00,32.03,32.03,31.98,31.99,34000.0,25.3444,25.3444,25.3048,25.3127,34000.0
2012-07-11 15:30:00,31.99,32.02,31.97,32.01,35300.0,25.3127,25.3364,25.2969,25.3285,35300.0
2012-07-11 15:35:00,32.01,32.02,31.99,32.01,29600.0,25.3285,25.3364,25.3127,25.3285,29600.0
2012-07-11 15:40:00,32.01,32.05,32.0,32.04,72600.0,25.3285,25.3602,25.3206,25.3523,72600.0
2012-07-11 15:45:00,32.04,32.14,32.04,32.12,83400.0,25.3523,25.4314,25.3523,25.4156,83400.0
2012-07-11 15:50:00,32.13,32.14,32.09,32.1,126000.0,25.4235,25.4314,25.3918,25.3997,126000.0
2012-07-11 15:55:00,32.09,32.11,32.04,32.04,206800.0,25.3918,25.4077,25.3523,25.3523,206800.0
2012-07-12 09:30:00,31.84,31.94,31.65,31.66,26300.0,25.194,25.2731,25.0437,25.0516,26300.0
2012-07-12 09:35:00,31.66,31.74,31.63,31.73,10900.0,25.0516,25.1149,25.0278,25.107,10900.0
2012-07-12 09:40:00,31.73,31.76,31.7,31.73,7400.0,25.107,25.1307,25.0832,25.107,7400.0
2012-07-12 09:45:00,31.72,31.73,31.69,31.69,14200.0,25.0991,25.107,25.0753,25.0753,14200.0
2012-07-12 09:50:00,31.7,31.72,31.67,31.72,18300.0,25.0832,25.0991,25.0595,25.0991,18300.0
2012-07-12 09:55:00,31.73,31.79,31.72,31.77,11400.0,25.107,25.1544,25.0991,25.1386,11400.0
2012-07-12 10:00:00,31.77,31.8,31.73,31.78,14100.0,25.1386,25.1624,25.107,25.1465,14100.0
2012-07-12 10:05:00,31.78,31.81,31.77,31.8,7300.0,25.1465,25.1703,25.1386,25.1624,7300.0
2012-07-12 10:10:00,31.8,31.83,31.77,31.83,9000.0,25.1624,25.1861,25.1386,25.1861,9000.0
2012-07-12 10:15:00,31.83,31.83,31.76,31.77,9300.0,25.1861,25.1861,25.1307,25.1386,9300.0
2012-07-12 10:20:00,31.77,31.82,31.76,31.82,13500.0,25.1386,25.1782,25.1307,25.1782,13500.0
2012-07-12 10:25:00,31.82,31.82,31.76,31.77,15400.0,25.1782,25.1782,25.1307,25.1386,15400.0
2012-07-12 10:30:00,31.77,31.8,31.76,31.77,22100.0,25.1386,25.1624,25.1307,25.1386,22100.0
2012-07-12 10:35:00,31.78,31.79,31.76,31.76,5000.0,25.1465,25.1544,25.1307,25.1307,5000.0
2012-07-12 10:40:00,31.76,31.76,31.71,31.71,10500.0,25.1307,25.1307,25.0911,25.0911,10500.0
2012-07-12 10:45:00,31.71,31.72,31.69,31.72,10900.0,25.0911,25.0991,25.0753,25.0991,10900.0
2012-07-12 10:50:00,31.72,31.73,31.7,31.7,10200.0,25.0991,25.107,25.0832,25.0832,10200.0
2012-07-12 10:55:00,31.7,31.71,31.68,31.7,9300.0,25.0832,25.0911,25.0674,25.0832,9300.0
2012-07-12 11:00:00,31.72,31.79,31.72,31.79,20700.0,25.0991,25.1544,25.0991,25.1544,20700.0
2012-07-12 11:05:00,31.79,31.81,31.77,31.81,20000.0,25.1544,25.1703,25.1386,25.1703,20000.0
2012-07-12 11:10:00,31.81,31.81,31.76,31.76,6100.0,25.1703,25.1703,25.1307,25.1307,6100.0
2012-07-12 11:15:00,31.76,31.77,31.74,31.75,16600.0,25.1307,25.1386,25.1149,25.1228,16600.0
2012-07-12 11:20:00,31.76,31.77,31.72,31.73,19000.0,25.1307,25.1386,25.0991,25.107,19000.0
2012-07-12 11:25:00,31.73,31.79,31.73,31.75,16200.0,25.107,25.1544,25.107,25.1228,16200.0
2012-07-12 11:30:00,31.75,31.79,31.75,31.75,11300.0,25.1228,25.1544,25.1228,25.1228,11300.0
2012-07-12 11:35:00,31.75,31.75,31.72,31.72,13400.0,25.1228,25.1228,25.0991,25.0991,13400.0
2012-07-12 11:40:00,31.73,31.75,31.72,31.74,11400.0,25.107,25.1228,25.0991,25.1149,11400.0
2012-07-12 11:45:00,31.75,31.77,31.74,31.77,17800.0,25.1228,25.1386,25.1149,25.1386,17800.0
2012-07-12 11:50:00,31.78,31.79,31.77,31.78,19200.0,25.1465,25.1544,25.1386,25.1465,19200.0
2012-07-12 11:55:00,31.78,31.8,31.78,31.78,12000.0,25.1465,25.1624,25.1465,25.1465,12000.0
2012-07-12 12:00:00,31.79,31.82,31.79,31.79,15000.0,25.1544,25.1782,25.1544,25.1544,15000.0
2012-07-12 12:05:00,31.79,31.79,31.76,31.77,5800.0,25.1544,25.1544,25.1307,25.1386,5800.0
2012-07-12 12:10:00,31.78,31.78,31.74,31.76,5300.0,25.1465,25.1465,25.1149,25.1307,5300.0
2012-07-12 12:15:00,31.76,31.78,31.76,31.77,9700.0,25.1307,25.1465,25.1307,25.1386,9700.0
2012-07-12 12:20:00,31.77,31.79,31.75,31.76,15600.0,25.1386,25.1544,25.1228,25.1307,15600.0
2012-07-12 12:25:00,31.77,31.77,31.75,31.75,9100.0,25.1386,25.1386,25.1228,25.1228,9100.0
2012-07-12 12:30:00,31.76,31.77,31.74,31.75,13900.0,25.1307,25.1386,25.1149,25.1228,13900.0
2012-07-12 12:35:00,31.76,31.77,31.75,31.75,10900.0,25.1307,25.1386,25.1228,25.1228,10900.0
2012-07-12 12:40:00,31.76,31.76,31.74,31.76,11100.0,25.1307,25.1307,25.1149,25.1307,11100.0
2012-07-12 12:45:00,31.76,31.77,31.75,31.77,8100.0,25.1307,25.1386,25.1228,25.1386,8100.0
2012-07-12 12:50:00,31.77,31.77,31.76,31.76,7500.0,25.1386,25.1386,25.1307,25.1307,7500.0
2012-07-12 12:55:00,31.76,31.81,31.76,31.8,10700.0,25.1307,25.1703,25.1307,25.1624,10700.0
2012-07-12 13:00:00,31.8,31.81,31.77,31.81,11000.0,25.1624,25.1703,25.1386,25.1703,11000.0
2012-07-12 13:05:00,31.8,31.84,31.8,31.83,10200.0,25.1624,25.194,25.1624,25.1861,10200.0
2012-07-12 13:10:00,31.84,31.88,31.84,31.87,12500.0,25.194,25.2257,25.194,25.2177,12500.0
2012-07-12 13:15:00,31.87,31.88,31.86,31.86,7500.0,25.2177,25.2257,25.2098,25.2098,7500.0
2012-07-12 13:20:00,31.87,31.91,31.87,31.88,14100.0,25.2177,25.2494,25.2177,25.2257,14100.0
2012-07-12 13:25:00,31.89,31.91,31.86,31.86,11200.0,25.2336,25.2494,25.2098,25.2098,11200.0
2012-07-12 13:30:00,31.86,31.9,31.86,31.88,10700.0,25.2098,25.2415,25.2098,25.2257,10700.0
2012-07-12 13:35:00,31.89,31.92,31.88,31.9,10600.0,25.2336,25.2573,25.2257,25.2415,10600.0
2012-07-12 13:40:00,31.9,31.94,31.9,31.91,13500.0,25.2415,25.2731,25.2415,25.2494,13500.0
2012-07-12 13:45:00,31.91,31.95,31.91,31.93,13000.0,25.2494,25.2811,25.2494,25.2652,13000.0
2012-07-12 13:50:00,31.93,31.93,31.88,31.88,14000.0,25.2652,25.2652,25.2257,25.2257,14000.0
2012-07-12 13:55:00,31.87,31.89,31.83,31.84,14000.0,25.2177,25.2336,25.1861,25.194,14000.0
2012-07-12 14:00:00,31.84,31.87,31.83,31.84,14200.0,25.194,25.2177,25.1861,25.194,14200.0
2012-07-12 14:05:00,31.84,31.89,31.84,31.89,16900.0,25.194,25.2336,25.194,25.2336,16900.0
2012-07-12 14:10:00,31.9,31.92,31.87,31.88,20000.0,25.2415,25.2573,25.2177,25.2257,20000.0
2012-07-12 14:15:00,31.87,31.91,31.86,31.89,22300.0,25.2177,25.2494,25.2098,25.2336,22300.0
2012-07-12 14:20:00,31.88,31.91,31.88,31.89,13800.0,25.2257,25.2494,25.2257,25.2336,13800.0
2012-07-12 14:25:00,31.89,31.93,31.89,31.92,9400.0,25.2336,25.2652,25.2336,25.2573,9400.0
2012-07-12 14:30:00,31.92,31.96,31.92,31.93,10600.0,25.2573,25.289,25.2573,25.2652,10600.0
2012-07-12 14:35:00,31.93,31.95,31.92,31.95,13400.0,25.2652,25.2811,25.2573,25.2811,13400.0
2012-07-12 14:40:00,31.95,31.97,31.94,31.96,12900.0,25.2811,25.2969,25.2731,25.289,12900.0
2012-07-12 14:45:00,31.96,31.96,31.92,31.92,15200.0,25.289,25.289,25.2573,25.2573,15200.0
2012-07-12 14:50:00,31.93,31.95,31.93,31.95,14800.0,25.2652,25.2811,25.2652,25.2811,14800.0
2012-07-12 14:55:00,31.95,31.96,31.94,31.95,6700.0,25.2811,25.289,25.2731,25.2811,6700.0
2012-07-12 15:00:00,31.95,31.98,31.93,31.95,12400.0,25.2811,25.3048,25.2652,25.2811,12400.0
2012-07-12 15:05:00,31.95,31.97,31.94,31.96,14300.0,25.2811,25.2969,25.2731,25.289,14300.0
2012-07-12 15:10:00,31.98,32.01,31.97,31.99,26100.0,25.3048,25.3285,25.2969,25.3127,26100.0
2012-07-12 15:15:00,31.98,32.01,31.95,31.98,24400.0,25.3048,25.3285,25.2811,25.3048,24400.0
2012-07-12 15:20:00,31.98,32.03,31.96,32.02,25200.0,25.3048,25.3444,25.289,25.3364,25200.0
2012-07-12 15:25:00,32.03,32.04,31.98,31.98,27300.0,25.3444,25.3523,25.3048,25.3048,27300.0
2012-07-12 15:30:00,31.99,32.01,31.96,31.96,44000.0,25.3127,25.3285,25.289,25.289,44000.0
2012-07-12 15:35:00,31.96,31.98,31.95,31.96,32800.0,25.289,25.3048,25.2811,25.289,32800.0
2012-07-12 15:40:00,31.96,32.0,31.96,31.97,37100.0,25.289,25.3206,25.289,25.2969,37100.0
2012-07-12 15:45:00,31.97,32.0,31.95,31.96,58500.0,25.2969,25.3206,25.2811,25.289,58500.0
2012-07-12 15:50:00,31.97,31.97,31.91,31.93,104700.0,25.2969,25.2969,25.2494,25.2652,104700.0
2012-07-12 15:55:00,31.92,31.93,31.87,31.88,205400.0,25.2573,25.2652,25.2177,25.2257,205400.0
2012-07-13 09:30:00,31.99,31.99,31.8,31.9,60900.0,25.3127,25.3127,25.1624,25.2415,60900.0
2012-07-13 09:35:00,31.89,31.92,31.87,31.91,17200.0,25.2336,25.2573,25.2177,25.2494,17200.0
2012-07-13 09:40:00,31.92,32.06,31.87,32.06,75000.0,25.2573,25.3681,25.2177,25.3681,75000.0
2012-07-13 09:45:00,32.07,32.13,32.06,32.06,98700.0,25.376,25.4235,25.3681,25.3681,98700.0
2012-07-13 09:50:00,32.08,32.11,32.05,32.1,21700.0,25.3839,25.4077,25.3602,25.3997,21700.0
2012-07-13 09:55:00,32.1,32.15,32.09,32.15,18900.0,25.3997,25.4393,25.3918,25.4393,18900.0
2012-07-13 10:00:00,32.15,32.17,32.12,32.16,26600.0,25.4393,25.4551,25.4156,25.4472,26600.0
2012-07-13 10:05:00,32.17,32.29,32.16,32.19,35600.0,25.4551,25.5501,25.4472,25.471,35600.0
2012-07-13 10:10:00,32.19,32.2,32.16,32.16,12100.0,25.471,25.4789,25.4472,25.4472,12100.0
2012-07-13 10:15:00,32.17,32.2,32.16,32.18,15400.0,25.4551,25.4789,25.4472,25.463,15400.0
2012-07-13 10:20:00,32.16,32.19,32.14,32.19,11700.0,25.4472,25.471,25.4314,25.471,11700.0
2012-07-13 10:25:00,32.18,32.2,32.15,32.15,11300.0,25.463,25.4789,25.4393,25.4393,11300.0
2012-07-13 10:30:00,32.16,32.19,32.15,32.15,20400.0,25.4472,25.471,25.4393,25.4393,20400.0
2012-07-13 10:35:00,32.15,32.15,32.1,32.12,14800.0,25.4393,25.4393,25.3997,25.4156,14800.0
2012-07-13 10:40:00,32.13,32.13,32.12,32.12,6200.0,25.4235,25.4235,25.4156,25.4156,6200.0
2012-07-13 10:45:00,32.12,32.15,32.11,32.15,12700.0,25.4156,25.4393,25.4077,25.4393,12700.0
2012-07-13 10:50:00,32.15,32.15,32.13,32.14,10600.0,25.4393,25.4393,25.4235,25.4314,10600.0
2012-07-13 10:55:00,32.15,32.18,32.15,32.16,7800.0,25.4393,25.463,25.4393,25.4472,7800.0
2012-07-13 11:00:00,32.15,32.17,32.15,32.15,12900.0,25.4393,25.4551,25.4393,25.4393,12900.0
2012-07-13 11:05:00,32.15,32.16,32.15,32.16,11500.0,25.4393,25.4472,25.4393,25.4472,11500.0
2012-07-13 11:10:00,32.17,32.17,32.15,32.16,9500.0,25.4551,25.4551,25.4393,25.4472,9500.0
2012-07-13 11:15:00,32.16,32.19,32.15,32.18,9900.0,25.4472,25.471,25.4393,25.463,9900.0
2012-07-13 11:20:00,32.19,32.22,32.19,32.19,12000.0,25.471,25.4947,25.471,25.471,12000.0
2012-07-13 11:25:00,32.19,32.19,32.17,32.18,6100.0,25.471,25.471,25.4551,25.463,6100.0
2012-07-13 11:30:00,32.19,32.21,32.19,32.2,9900.0,25.471,25.4868,25.471,25.4789,9900.0
2012-07-13 11:35:00,32.21,32.22,32.21,32.22,9400.0,25.4868,25.4947,25.4868,25.4947,9400.0
2012-07-13 11:40:00,32.22,32.23,32.21,32.22,4500.0,25.4947,25.5026,25.4868,25.4947,4500.0
2012-07-13 11:45:00,32.22,32.24,32.2,32.2,21100.0,25.4947,25.5105,25.4789,25.4789,21100.0
2012-07-13 11:50:00,32.2,32.21,32.17,32.18,17700.0,25.4789,25.4868,25.4551,25.463,17700.0
2012-07-13 11:55:00,32.18,32.2,32.18,32.2,10900.0,25.463,25.4789,25.463,25.4789,10900.0
2012-07-13 12:00:00,32.19,32.19,32.16,32.18,8300.0,25.471,25.471,25.4472,25.463,8300.0
2012-07-13 12:05:00,32.18,32.19,32.17,32.18,32300.0,25.463,25.471,25.4551,25.463,32300.0
2012-07-13 12:10:00,32.19,32.19,32.15,32.17,18900.0,25.471,25.471,25.4393,25.4551,18900.0
2012-07-13 12:15:00,32.17,32.18,32.17,32.17,3300.0,25.4551,25.463,25.4551,25.4551,3300.0
2012-07-13 12:20:00,32.17,32.17,32.13,32.14,8400.0,25.4551,25.4551,25.4235,25.4314,8400.0
2012-07-13 12:25:00,32.14,32.14,32.12,32.13,7500.0,25.4314,25.4314,25.4156,25.4235,7500.0
2012-07-13 12:30:00,32.12,32.14,32.12,32.12,8300.0,25.4156,25.4314,25.4156,25.4156,8300.0
2012-07-13 12:35:00,32.12,32.14,32.11,32.14,11200.0,25.4156,25.4314,25.4077,25.4314,11200.0
2012-07-13 12:40:00,32.14,32.14,32.13,32.13,4300.0,25.4314,25.4314,25.4235,25.4235,4300.0
2012-07-13 12:45:00,32.13,32.14,32.13,32.13,1500.0,25.4235,25.4314,25.4235,25.4235,1500.0
2012-07-13 12:50:00,32.13,32.13,32.12,32.12,14700.0,25.4235,25.4235,25.4156,25.4156,14700.0
2012-07-13 12:55:00,32.12,32.13,32.12,32.12,2000.0,25.4156,25.4235,25.4156,25.4156,2000.0
2012-07-13 13:00:00,32.12,32.13,32.12,32.12,1900.0,25.4156,25.4235,25.4156,25.4156,1900.0
2012-07-13 13:05:00,32.12,32.14,32.12,32.14,7000.0,25.4156,25.4314,25.4156,25.4314,7000.0
2012-07-13 13:10:00,32.14,32.16,32.12,32.13,23100.0,25.4314,25.4472,25.4156,25.4235,23100.0
2012-07-13 13:15:00,32.14,32.15,32.13,32.14,7600.0,25.4314,25.4393,25.4235,25.4314,7600.0
2012-07-13 13:20:00,32.15,32.15,32.14,32.15,6700.0,25.4393,25.4393,25.4314,25.4393,6700.0
2012-07-13 13:25:00,32.15,32.15,32.13,32.15,13700.0,25.4393,25.4393,25.4235,25.4393,13700.0
2012-07-13 13:30:00,32.15,32.16,32.14,32.15,12000.0,25.4393,25.4472,25.4314,25.4393,12000.0
2012-07-13 13:35:00,32.15,32.16,32.14,32.16,6900.0,25.4393,25.4472,25.4314,25.4472,6900.0
2012-07-13 13:40:00,32.16,32.18,32.15,32.15,8100.0,25.4472,25.463,25.4393,25.4393,8100.0
2012-07-13 13:45:00,32.16,32.17,32.16,32.16,2500.0,25.4472,25.4551,25.4472,25.4472,2500.0
2012-07-13 13:50:00,32.17,32.18,32.16,32.18,13300.0,25.4551,25.463,25.4472,25.463,13300.0
2012-07-13 13:55:00,32.17,32.17,32.15,32.16,13300.0,25.4551,25.4551,25.4393,25.4472,13300.0
2012-07-13 14:00:00,32.17,32.18,32.15,32.16,6200.0,25.4551,25.463,25.4393,25.4472,6200.0
2012-07-13 14:05:00,32.16,32.18,32.16,32.16,8500.0,25.4472,25.463,25.4472,25.4472,8500.0
2012-07-13 14:10:00,32.17,32.17,32.15,32.15,10000.0,25.4551,25.4551,25.4393,25.4393,10000.0
2012-07-13 14:15:00,32.16,32.17,32.14,32.15,28700.0,25.4472,25.4551,25.4314,25.4393,28700.0
2012-07-13 14:20:00,32.16,32.17,32.13,32.13,14300.0,25.4472,25.4551,25.4235,25.4235,14300.0
2012-07-13 14:25:00,32.13,32.17,32.13,32.15,18500.0,25.4235,25.4551,25.4235,25.4393,18500.0
2012-07-13 14:30:00,32.15,32.17,32.14,32.16,12200.0,25.4393,25.4551,25.4314,25.4472,12200.0
2012-07-13 14:35:00,32.16,32.17,32.15,32.16,11300.0,25.4472,25.4551,25.4393,25.4472,11300.0
2012-07-13 14:40:00,32.17,32.18,32.16,32.17,13500.0,25.4551,25.463,25.4472,25.4551,13500.0
2012-07-13 14:45:00,32.16,32.19,32.16,32.18,20500.0,25.4472,25.471,25.4472,25.463,20500.0
2012-07-13 14:50:00,32.19,32.22,32.18,32.21,15400.0,25.471,25.4947,25.463,25.4868,15400.0
2012-07-13 14:55:00,32.2,32.21,32.19,32.21,13000.0,25.4789,25.4868,25.471,25.4868,13000.0
2012-07-13 15:00:00,32.21,32.26,32.2,32.25,28900.0,25.4868,25.5263,25.4789,25.5184,28900.0
2012-07-13 15:05:00,32.26,32.28,32.24,32.27,22200.0,25.5263,25.5422,25.5105,25.5343,22200.0
2012-07-13 15:10:00,32.28,32.3,32.27,32.29,19200.0,25.5422,25.558,25.5343,25.5501,19200.0
2012-07-13 15:15:00,32.29,32.3,32.27,32.28,31600.0,25.5501,25.558,25.5343,25.5422,31600.0
2012-07-13 15:20:00,32.28,32.29,32.26,32.28,24800.0,25.5422,25.5501,25.5263,25.5422,24800.0
2012-07-13 15:25:00,32.27,32.3,32.26,32.26,12700.0,25.5343,25.558,25.5263,25.5263,12700.0
2012-07-13 15:30:00,32.26,32.29,32.25,32.29,43100.0,25.5263,25.5501,25.5184,25.5501,43100.0
2012-07-13 15:35:00,32.28,32.32,32.28,32.31,58400.0,25.5422,25.5738,25.5422,25.5659,58400.0
2012-07-13 15:40:00,32.32,32.34,32.29,32.32,105000.0,25.5738,25.5896,25.5501,25.5738,105000.0
2012-07-13 15:45:00,32.32,32.33,32.28,32.32,53400.0,25.5738,25.5817,25.5422,25.5738,53400.0
2012-07-13 15:50:00,32.32,32.32,32.27,32.31,81500.0,25.5738,25.5738,25.5343,25.5659,81500.0
2012-07-13 15:55:00,32.31,32.34,32.28,32.32,270300.0,25.5659,25.5896,25.5422,25.5738,270300.0
2012-07-16 09:30:00,32.38,32.38,32.11,32.18,24700.0,25.6213,25.6213,25.4077,25.463,24700.0
2012-07-16 09:35:00,32.19,32.24,32.19,32.22,5800.0,25.471,25.5105,25.471,25.4947,5800.0
2012-07-16 09:40:00,32.21,32.24,32.19,32.24,16500.0,25.4868,25.5105,25.471,25.5105,16500.0
2012-07-16 09:45:00,32.23,32.24,32.21,32.21,6800.0,25.5026,25.5105,25.4868,25.4868,6800.0
2012-07-16 09:50:00,32.21,32.23,32.2,32.21,14000.0,25.4868,25.5026,25.4789,25.4868,14000.0
2012-07-16 09:55:00,32.21,32.24,32.2,32.2,11100.0,25.4868,25.5105,25.4789,25.4789,11100.0
2012-07-16 10:00:00,32.2,32.23,32.18,32.22,12900.0,25.4789,25.5026,25.463,25.4947,12900.0
2012-07-16 10:05:00,32.22,32.24,32.21,32.22,14800.0,25.4947,25.5105,25.4868,25.4947,14800.0
2012-07-16 10:10:00,32.23,32.24,32.22,32.23,20400.0,25.5026,25.5105,25.4947,25.5026,20400.0
2012-07-16 10:15:00,32.22,32.31,32.22,32.31,23700.0,25.4947,25.5659,25.4947,25.5659,23700.0
2012-07-16 10:20:00,32.31,32.31,32.27,32.29,12200.0,25.5659,25.5659,25.5343,25.5501,12200.0
2012-07-16 10:25:00,32.28,32.34,32.28,32.34,13500.0,25.5422,25.5896,25.5422,25.5896,13500.0
2012-07-16 10:30:00,32.34,32.36,32.32,32.35,18900.0,25.5896,25.6055,25.5738,25.5976,18900.0
2012-07-16 10:35:00,32.35,32.37,32.33,32.36,33600.0,25.5976,25.6134,25.5817,25.6055,33600.0
2012-07-16 10:40:00,32.36,32.39,32.35,32.38,46400.0,25.6055,25.6292,25.5976,25.6213,46400.0
2012-07-16 10:45:00,32.4,32.41,32.34,32.35,14000.0,25.6371,25.645,25.5896,25.5976,14000.0
2012-07-16 10:50:00,32.35,32.37,32.33,32.37,13000.0,25.5976,25.6134,25.5817,25.6134,13000.0
2012-07-16 10:55:00,32.36,32.36,32.33,32.34,15800.0,25.6055,25.6055,25.5817,25.5896,15800.0
2012-07-16 11:00:00,32.34,32.34,32.32,32.34,10300.0,25.5896,25.5896,25.5738,25.5896,10300.0
2012-07-16 11:05:00,32.34,32.35,32.32,32.34,11800.0,25.5896,25.5976,25.5738,25.5896,11800.0
2012-07-16 11:10:00,32.34,32.37,32.33,32.37,25100.0,25.5896,25.6134,25.5817,25.6134,25100.0
2012-07-16 11:15:00,32.36,32.38,32.35,32.37,14100.0,25.6055,25.6213,25.5976,25.6134,14100.0
2012-07-16 11:20:00,32.36,32.36,32.34,32.34,5200.0,25.6055,25.6055,25.5896,25.5896,5200.0
2012-07-16 11:25:00,32.34,32.34,32.29,32.3,24200.0,25.5896,25.5896,25.5501,25.558,24200.0
2012-07-16 11:30:00,32.3,32.31,32.29,32.31,18000.0,25.558,25.5659,25.5501,25.5659,18000.0
2012-07-16 11:35:00,32.31,32.32,32.3,32.31,11900.0,25.5659,25.5738,25.558,25.5659,11900.0
2012-07-16 11:40:00,32.31,32.32,32.25,32.25,17600.0,25.5659,25.5738,25.5184,25.5184,17600.0
2012-07-16 11:45:00,32.25,32.27,32.24,32.25,24600.0,25.5184,25.5343,25.5105,25.5184,24600.0
2012-07-16 11:50:00,32.26,32.26,32.23,32.26,15300.0,25.5263,25.5263,25.5026,25.5263,15300.0
2012-07-16 11:55:00,32.26,32.26,32.24,32.25,14900.0,25.5263,25.5263,25.5105,25.5184,14900.0
2012-07-16 12:00:00,32.26,32.27,32.25,32.25,13700.0,25.5263,25.5343,25.5184,25.5184,13700.0
2012-07-16 12:05:00,32.24,32.29,32.24,32.29,19800.0,25.5105,25.5501,25.5105,25.5501,19800.0
2012-07-16 12:10:00,32.28,32.29,32.27,32.28,23900.0,25.5422,25.5501,25.5343,25.5422,23900.0
2012-07-16 12:15:00,32.28,32.29,32.26,32.29,17900.0,25.5422,25.5501,25.5263,25.5501,17900.0
2012-07-16 12:20:00,32.28,32.29,32.27,32.28,12400.0,25.5422,25.5501,25.5343,25.5422,12400.0
2012-07-16 12:25:00,32.28,32.3,32.27,32.29,9800.0,25.5422,25.558,25.5343,25.5501,9800.0
2012-07-16 12:30:00,32.29,32.32,32.28,32.31,14800.0,25.5501,25.5738,25.5422,25.5659,14800.0
2012-07-16 12:35:00,32.31,32.32,32.28,32.3,21900.0,25.5659,25.5738,25.5422,25.558,21900.0
2012-07-16 12:40:00,32.3,32.31,32.3,32.3,4100.0,25.558,25.5659,25.558,25.558,4100.0
2012-07-16 12:45:00,32.29,32.29,32.28,32.28,3600.0,25.5501,25.5501,25.5422,25.5422,3600.0
2012-07-16 12:50:00,32.28,32.31,32.27,32.3,22800.0,25.5422,25.5659,25.5343,25.558,22800.0
2012-07-16 12:55:00,32.3,32.3,32.28,32.3,5400.0,25.558,25.558,25.5422,25.558,5400.0
2012-07-16 13:00:00,32.3,32.3,32.27,32.27,9200.0,25.558,25.558,25.5343,25.5343,9200.0
2012-07-16 13:05:00,32.27,32.27,32.24,32.25,10500.0,25.5343,25.5343,25.5105,25.5184,10500.0
2012-07-16 13:10:00,32.24,32.24,32.22,32.22,29900.0,25.5105,25.5105,25.4947,25.4947,29900.0
2012-07-16 13:15:00,32.22,32.25,32.22,32.25,29500.0,25.4947,25.5184,25.4947,25.5184,29500.0
2012-07-16 13:20:00,32.24,32.26,32.23,32.26,22900.0,25.5105,25.5263,25.5026,25.5263,22900.0
2012-07-16 13:25:00,32.26,32.26,32.25,32.25,17100.0,25.5263,25.5263,25.5184,25.5184,17100.0
2012-07-16 13:30:00,32.26,32.27,32.26,32.26,16200.0,25.5263,25.5343,25.5263,25.5263,16200.0
2012-07-16 13:35:00,32.27,32.27,32.25,32.25,4200.0,25.5343,25.5343,25.5184,25.5184,4200.0
2012-07-16 13:40:00,32.26,32.28,32.25,32.28,11000.0,25.5263,25.5422,25.5184,25.5422,11000.0
2012-07-16 13:45:00,32.28,32.31,32.27,32.28,14500.0,25.5422,25.5659,25.5343,25.5422,14500.0
2012-07-16 13:50:00,32.28,32.29,32.27,32.28,9500.0,25.5422,25.5501,25.5343,25.5422,9500.0
2012-07-16 13:55:00,32.28,32.29,32.27,32.27,8000.0,25.5422,25.5501,25.5343,25.5343,8000.0
2012-07-16 14:00:00,32.27,32.3,32.27,32.29,17100.0,25.5343,25.558,25.5343,25.5501,17100.0
2012-07-16 14:05:00,32.29,32.31,32.28,32.31,5400.0,25.5501,25.5659,25.5422,25.5659,5400.0
2012-07-16 14:10:00,32.31,32.31,32.29,32.29,7500.0,25.5659,25.5659,25.5501,25.5501,7500.0
2012-07-16 14:15:00,32.29,32.33,32.28,32.31,19600.0,25.5501,25.5817,25.5422,25.5659,19600.0
2012-07-16 14:20:00,32.32,32.32,32.31,32.31,1800.0,25.5738,25.5738,25.5659,25.5659,1800.0
2012-07-16 14:25:00,32.31,32.32,32.31,32.31,1700.0,25.5659,25.5738,25.5659,25.5659,1700.0
2012-07-16 14:30:00,32.32,32.33,32.29,32.29,11400.0,25.5738,25.5817,25.5501,25.5501,11400.0
2012-07-16 14:35:00,32.29,32.3,32.28,32.29,3300.0,25.5501,25.558,25.5422,25.5501,3300.0
2012-07-16 14:40:00,32.28,32.28,32.27,32.27,2800.0,25.5422,25.5422,25.5343,25.5343,2800.0
2012-07-16 14:45:00,32.27,32.28,32.26,32.26,11100.0,25.5343,25.5422,25.5263,25.5263,11100.0
2012-07-16 14:50:00,32.27,32.27,32.24,32.25,17300.0,25.5343,25.5343,25.5105,25.5184,17300.0
2012-07-16 14:55:00,32.25,32.26,32.23,32.24,10100.0,25.5184,25.5263,25.5026,25.5105,10100.0
2012-07-16 15:00:00,32.24,32.28,32.23,32.28,39400.0,25.5105,25.5422,25.5026,25.5422,39400.0
2012-07-16 15:05:00,32.28,32.29,32.27,32.28,13100.0,25.5422,25.5501,25.5343,25.5422,13100.0
2012-07-16 15:10:00,32.27,32.29,32.26,32.26,30300.0,25.5343,25.5501,25.5263,25.5263,30300.0
2012-07-16 15:15:00,32.26,32.26,32.25,32.26,18200.0,25.5263,25.5263,25.5184,25.5263,18200.0
2012-07-16 15:20:00,32.25,32.27,32.25,32.26,11500.0,25.5184,25.5343,25.5184,25.5263,11500.0
2012-07-16 15:25:00,32.26,32.26,32.25,32.25,13200.0,25.5263,25.5263,25.5184,25.5184,13200.0
2012-07-16 15:30:00,32.26,32.26,32.25,32.26,14100.0,25.5263,25.5263,25.5184,25.5263,14100.0
2012-07-16 15:35:00,32.26,32.26,32.24,32.25,47800.0,25.5263,25.5263,25.5105,25.5184,47800.0
2012-07-16 15:40:00,32.25,32.27,32.23,32.26,82700.0,25.5184,25.5343,25.5026,25.5263,82700.0
2012-07-16 15:45:00,32.26,32.28,32.24,32.26,34100.0,25.5263,25.5422,25.5105,25.5263,34100.0
2012-07-16 15:50:00,32.26,32.27,32.24,32.24,20800.0,25.5263,25.5343,25.5105,25.5105,20800.0
2012-07-16 15:55:00,32.24,32.24,32.21,32.24,115800.0,25.5105,25.5105,25.4868,25.5105,115800.0
2012-07-17 09:30:00,32.69,32.69,32.29,32.39,42400.0,25.8666,25.8666,25.5501,25.6292,42400.0
2012-07-17 09:35:00,32.4,32.43,32.37,32.4,13700.0,25.6371,25.6609,25.6134,25.6371,13700.0
2012-07-17 09:40:00,32.39,32.39,32.35,32.37,10500.0,25.6292,25.6292,25.5976,25.6134,10500.0
2012-07-17 09:45:00,32.37,32.38,32.26,32.26,18500.0,25.6134,25.6213,25.5263,25.5263,18500.0
2012-07-17 09:50:00,32.26,32.27,32.23,32.27,19800.0,25.5263,25.5343,25.5026,25.5343,19800.0
2012-07-17 09:55:00,32.27,32.32,32.27,32.29,15100.0,25.5343,25.5738,25.5343,25.5501,15100.0
2012-07-17 10:00:00,32.29,32.29,32.17,32.21,55800.0,25.5501,25.5501,25.4551,25.4868,55800.0
2012-07-17 10:05:00,32.21,32.27,32.2,32.26,18000.0,25.4868,25.5343,25.4789,25.5263,18000.0
2012-07-17 10:10:00,32.26,32.29,32.24,32.29,13500.0,25.5263,25.5501,25.5105,25.5501,13500.0
2012-07-17 10:15:00,32.29,32.29,32.23,32.29,24800.0,25.5501,25.5501,25.5026,25.5501,24800.0
2012-07-17 10:20:00,32.29,32.32,32.26,32.3,33900.0,25.5501,25.5738,25.5263,25.558,33900.0
2012-07-17 10:25:00,32.3,32.3,32.27,32.27,14500.0,25.558,25.558,25.5343,25.5343,14500.0
2012-07-17 10:30:00,32.28,32.3,32.25,32.29,27300.0,25.5422,25.558,25.5184,25.5501,27300.0
2012-07-17 10:35:00,32.3,32.3,32.2,32.2,77700.0,25.558,25.558,25.4789,25.4789,77700.0
2012-07-17 10:40:00,32.2,32.22,32.18,32.21,51500.0,25.4789,25.4947,25.463,25.4868,51500.0
2012-07-17 10:45:00,32.22,32.25,32.21,32.24,32800.0,25.4947,25.5184,25.4868,25.5105,32800.0
2012-07-17 10:50:00,32.24,32.27,32.24,32.27,12000.0,25.5105,25.5343,25.5105,25.5343,12000.0
2012-07-17 10:55:00,32.26,32.29,32.25,32.29,36100.0,25.5263,25.5501,25.5184,25.5501,36100.0
2012-07-17 11:00:00,32.28,32.29,32.25,32.25,39000.0,25.5422,25.5501,25.5184,25.5184,39000.0
2012-07-17 11:05:00,32.26,32.3,32.26,32.28,16800.0,25.5263,25.558,25.5263,25.5422,16800.0
2012-07-17 11:10:00,32.28,32.3,32.27,32.28,44400.0,25.5422,25.558,25.5343,25.5422,44400.0
2012-07-17 11:15:00,32.28,32.29,32.26,32.27,52900.0,25.5422,25.5501,25.5263,25.5343,52900.0
2012-07-17 11:20:00,32.27,32.3,32.27,32.3,32900.0,25.5343,25.558,25.5343,25.558,32900.0
2012-07-17 11:25:00,32.3,32.32,32.29,32.31,32800.0,25.558,25.5738,25.5501,25.5659,32800.0
2012-07-17 11:30:00,32.31,32.32,32.28,32.3,37900.0,25.5659,25.5738,25.5422,25.558,37900.0
2012-07-17 11:35:00,32.3,32.33,32.29,32.32,27700.0,25.558,25.5817,25.5501,25.5738,27700.0
2012-07-17 11:40:00,32.32,32.32,32.31,32.32,6000.0,25.5738,25.5738,25.5659,25.5738,6000.0
2012-07-17 11:45:00,32.32,32.34,32.31,32.34,7700.0,25.5738,25.5896,25.5659,25.5896,7700.0
2012-07-17 11:50:00,32.34,32.34,32.26,32.26,56600.0,25.5896,25.5896,25.5263,25.5263,56600.0
2012-07-17 11:55:00,32.27,32.33,32.25,32.33,31600.0,25.5343,25.5817,25.5184,25.5817,31600.0
2012-07-17 12:00:00,32.33,32.35,32.31,32.31,29000.0,25.5817,25.5976,25.5659,25.5659,29000.0
2012-07-17 12:05:00,32.31,32.34,32.3,32.3,10500.0,25.5659,25.5896,25.558,25.558,10500.0
2012-07-17 12:10:00,32.31,32.34,32.31,32.33,10200.0,25.5659,25.5896,25.5659,25.5817,10200.0
2012-07-17 12:15:00,32.34,32.37,32.33,32.36,13200.0,25.5896,25.6134,25.5817,25.6055,13200.0
2012-07-17 12:20:00,32.37,32.44,32.37,32.44,23200.0,25.6134,25.6688,25.6134,25.6688,23200.0
2012-07-17 12:25:00,32.44,32.44,32.42,32.43,6700.0,25.6688,25.6688,25.6529,25.6609,6700.0
2012-07-17 12:30:00,32.43,32.44,32.42,32.43,13500.0,25.6609,25.6688,25.6529,25.6609,13500.0
2012-07-17 12:35:00,32.43,32.46,32.43,32.46,15500.0,25.6609,25.6846,25.6609,25.6846,15500.0
2012-07-17 12:40:00,32.45,32.46,32.43,32.43,15500.0,25.6767,25.6846,25.6609,25.6609,15500.0
2012-07-17 12:45:00,32.43,32.46,32.43,32.45,5300.0,25.6609,25.6846,25.6609,25.6767,5300.0
2012-07-17 12:50:00,32.46,32.47,32.44,32.45,15000.0,25.6846,25.6925,25.6688,25.6767,15000.0
2012-07-17 12:55:00,32.44,32.46,32.42,32.42,22300.0,25.6688,25.6846,25.6529,25.6529,22300.0
2012-07-17 13:00:00,32.41,32.43,32.41,32.43,6100.0,25.645,25.6609,25.645,25.6609,6100.0
2012-07-17 13:05:00,32.43,32.43,32.4,32.41,5000.0,25.6609,25.6609,25.6371,25.645,5000.0
2012-07-17 13:10:00,32.41,32.41,32.39,32.4,9000.0,25.645,25.645,25.6292,25.6371,9000.0
2012-07-17 13:15:00,32.4,32.4,32.39,32.4,3500.0,25.6371,25.6371,25.6292,25.6371,3500.0
2012-07-17 13:20:00,32.41,32.44,32.37,32.44,21100.0,25.645,25.6688,25.6134,25.6688,21100.0
2012-07-17 13:25:00,32.43,32.47,32.43,32.47,14100.0,25.6609,25.6925,25.6609,25.6925,14100.0
2012-07-17 13:30:00,32.47,32.5,32.47,32.48,18200.0,25.6925,25.7162,25.6925,25.7004,18200.0
2012-07-17 13:35:00,32.48,32.5,32.47,32.48,18900.0,25.7004,25.7162,25.6925,25.7004,18900.0
2012-07-17 13:40:00,32.48,32.49,32.47,32.49,13400.0,25.7004,25.7083,25.6925,25.7083,13400.0
2012-07-17 13:45:00,32.48,32.48,32.45,32.46,6100.0,25.7004,25.7004,25.6767,25.6846,6100.0
2012-07-17 13:50:00,32.46,32.46,32.43,32.43,12100.0,25.6846,25.6846,25.6609,25.6609,12100.0
2012-07-17 13:55:00,32.42,32.43,32.4,32.43,8000.0,25.6529,25.6609,25.6371,25.6609,8000.0
2012-07-17 14:00:00,32.42,32.43,32.41,32.42,4400.0,25.6529,25.6609,25.645,25.6529,4400.0
2012-07-17 14:05:00,32.42,32.45,32.42,32.44,12200.0,25.6529,25.6767,25.6529,25.6688,12200.0
2012-07-17 14:10:00,32.43,32.47,32.43,32.47,12200.0,25.6609,25.6925,25.6609,25.6925,12200.0
2012-07-17 14:15:00,32.46,32.48,32.44,32.44,88400.0,25.6846,25.7004,25.6688,25.6688,88400.0
2012-07-17 14:20:00,32.45,32.47,32.44,32.45,7400.0,25.6767,25.6925,25.6688,25.6767,7400.0
2012-07-17 14:25:00,32.45,32.45,32.43,32.45,9100.0,25.6767,25.6767,25.6609,25.6767,9100.0
2012-07-17 14:30:00,32.45,32.48,32.45,32.47,13200.0,25.6767,25.7004,25.6767,25.6925,13200.0
2012-07-17 14:35:00,32.47,32.47,32.43,32.43,6200.0,25.6925,25.6925,25.6609,25.6609,6200.0
2012-07-17 14:40:00,32.43,32.47,32.43,32.45,12500.0,25.6609,25.6925,25.6609,25.6767,12500.0
2012-07-17 14:45:00,32.45,32.48,32.45,32.48,17800.0,25.6767,25.7004,25.6767,25.7004,17800.0
2012-07-17 14:50:00,32.48,32.5,32.48,32.5,8500.0,25.7004,25.7162,25.7004,25.7162,8500.0
2012-07-17 14:55:00,32.5,32.52,32.48,32.48,18500.0,25.7162,25.7321,25.7004,25.7004,18500.0
2012-07-17 15:00:00,32.48,32.5,32.46,32.46,22400.0,25.7004,25.7162,25.6846,25.6846,22400.0
2012-07-17 15:05:00,32.46,32.48,32.45,32.45,8400.0,25.6846,25.7004,25.6767,25.6767,8400.0
2012-07-17 15:10:00,32.46,32.46,32.44,32.45,13900.0,25.6846,25.6846,25.6688,25.6767,13900.0
2012-07-17 15:15:00,32.44,32.48,32.44,32.48,20400.0,25.6688,25.7004,25.6688,25.7004,20400.0
2012-07-17 15:20:00,32.48,32.48,32.47,32.47,7500.0,25.7004,25.7004,25.6925,25.6925,7500.0
2012-07-17 15:25:00,32.47,32.48,32.42,32.42,17500.0,25.6925,25.7004,25.6529,25.6529,17500.0
2012-07-17 15:30:00,32.42,32.42,32.41,32.41,9900.0,25.6529,25.6529,25.645,25.645,9900.0
2012-07-17 15:35:00,32.41,32.42,32.38,32.38,28900.0,25.645,25.6529,25.6213,25.6213,28900.0
2012-07-17 15:40:00,32.39,32.41,32.38,32.39,45500.0,25.6292,25.645,25.6213,25.6292,45500.0
2012-07-17 15:45:00,32.4,32.45,32.39,32.44,45700.0,25.6371,25.6767,25.6292,25.6688,45700.0
2012-07-17 15:50:00,32.45,32.48,32.44,32.45,64900.0,25.6767,25.7004,25.6688,25.6767,64900.0
2012-07-17 15:55:00,32.46,32.48,32.45,32.46,115800.0,25.6846,25.7004,25.6767,25.6846,115800.0
2012-07-18 09:30:00,32.33,32.39,32.27,32.3,31400.0,25.5817,25.6292,25.5343,25.558,31400.0
2012-07-18 09:35:00,32.32,32.38,32.29,32.38,11100.0,25.5738,25.6213,25.5501,25.6213,11100.0
2012-07-18 09:40:00,32.37,32.43,32.37,32.37,12000.0,25.6134,25.6609,25.6134,25.6134,12000.0
2012-07-18 09:45:00,32.38,32.41,32.37,32.38,7300.0,25.6213,25.645,25.6134,25.6213,7300.0
2012-07-18 09:50:00,32.38,32.41,32.37,32.41,8500.0,25.6213,25.645,25.6134,25.645,8500.0
2012-07-18 09:55:00,32.42,32.44,32.36,32.36,7100.0,25.6529,25.6688,25.6055,25.6055,7100.0
2012-07-18 10:00:00,32.35,32.45,32.35,32.42,29100.0,25.5976,25.6767,25.5976,25.6529,29100.0
2012-07-18 10:05:00,32.41,32.45,32.41,32.44,21300.0,25.645,25.6767,25.645,25.6688,21300.0
2012-07-18 10:10:00,32.44,32.47,32.43,32.45,29700.0,25.6688,25.6925,25.6609,25.6767,29700.0
2012-07-18 10:15:00,32.45,32.46,32.43,32.45,14400.0,25.6767,25.6846,25.6609,25.6767,14400.0
2012-07-18 10:20:00,32.45,32.48,32.44,32.47,17200.0,25.6767,25.7004,25.6688,25.6925,17200.0
2012-07-18 10:25:00,32.48,32.49,32.47,32.48,5200.0,25.7004,25.7083,25.6925,25.7004,5200.0
2012-07-18 10:30:00,32.49,32.49,32.47,32.49,10000.0,25.7083,25.7083,25.6925,25.7083,10000.0
2012-07-18 10:35:00,32.49,32.5,32.47,32.49,13100.0,25.7083,25.7162,25.6925,25.7083,13100.0
2012-07-18 10:40:00,32.49,32.54,32.49,32.54,14300.0,25.7083,25.7479,25.7083,25.7479,14300.0
2012-07-18 10:45:00,32.54,32.59,32.54,32.58,11400.0,25.7479,25.7875,25.7479,25.7795,11400.0
2012-07-18 10:50:00,32.59,32.61,32.58,32.6,13400.0,25.7875,25.8033,25.7795,25.7954,13400.0
2012-07-18 10:55:00,32.59,32.6,32.57,32.57,15800.0,25.7875,25.7954,25.7716,25.7716,15800.0
2012-07-18 11:00:00,32.58,32.58,32.52,32.53,10900.0,25.7795,25.7795,25.7321,25.74,10900.0
2012-07-18 11:05:00,32.53,32.53,32.5,32.51,11900.0,25.74,25.74,25.7162,25.7242,11900.0
2012-07-18 11:10:00,32.52,32.52,32.48,32.48,7700.0,25.7321,25.7321,25.7004,25.7004,7700.0
2012-07-18 11:15:00,32.49,32.51,32.48,32.48,18800.0,25.7083,25.7242,25.7004,25.7004,18800.0
2012-07-18 11:20:00,32.49,32.49,32.45,32.45,13600.0,25.7083,25.7083,25.6767,25.6767,13600.0
2012-07-18 11:25:00,32.45,32.45,32.41,32.41,12700.0,25.6767,25.6767,25.645,25.645,12700.0
2012-07-18 11:30:00,32.4,32.44,32.4,32.44,4800.0,25.6371,25.6688,25.6371,25.6688,4800.0
2012-07-18 11:35:00,32.44,32.49,32.44,32.48,11800.0,25.6688,25.7083,25.6688,25.7004,11800.0
2012-07-18 11:40:00,32.48,32.51,32.47,32.5,14500.0,25.7004,25.7242,25.6925,25.7162,14500.0
2012-07-18 11:45:00,32.5,32.51,32.47,32.48,15900.0,25.7162,25.7242,25.6925,25.7004,15900.0
2012-07-18 11:50:00,32.47,32.49,32.46,32.47,7800.0,25.6925,25.7083,25.6846,25.6925,7800.0
2012-07-18 11:55:00,32.46,32.47,32.45,32.45,9100.0,25.6846,25.6925,25.6767,25.6767,9100.0
2012-07-18 12:00:00,32.45,32.51,32.45,32.49,10200.0,25.6767,25.7242,25.6767,25.7083,10200.0
2012-07-18 12:05:00,32.49,32.53,32.49,32.53,9500.0,25.7083,25.74,25.7083,25.74,9500.0
2012-07-18 12:10:00,32.54,32.55,32.52,32.54,19100.0,25.7479,25.7558,25.7321,25.7479,19100.0
2012-07-18 12:15:00,32.54,32.56,32.52,32.55,20200.0,25.7479,25.7637,25.7321,25.7558,20200.0
2012-07-18 12:20:00,32.54,32.56,32.53,32.56,12800.0,25.7479,25.7637,25.74,25.7637,12800.0
2012-07-18 12:25:00,32.56,32.57,32.53,32.53,11900.0,25.7637,25.7716,25.74,25.74,11900.0
2012-07-18 12:30:00,32.54,32.58,32.54,32.56,11800.0,25.7479,25.7795,25.7479,25.7637,11800.0
2012-07-18 12:35:00,32.56,32.58,32.55,32.56,42200.0,25.7637,25.7795,25.7558,25.7637,42200.0
2012-07-18 12:40:00,32.57,32.6,32.57,32.6,18500.0,25.7716,25.7954,25.7716,25.7954,18500.0
2012-07-18 12:45:00,32.6,32.62,32.58,32.58,6600.0,25.7954,25.8112,25.7795,25.7795,6600.0
2012-07-18 12:50:00,32.59,32.6,32.56,32.6,27800.0,25.7875,25.7954,25.7637,25.7954,27800.0
2012-07-18 12:55:00,32.6,32.62,32.59,32.61,7400.0,25.7954,25.8112,25.7875,25.8033,7400.0
2012-07-18 13:00:00,32.61,32.62,32.59,32.6,8200.0,25.8033,25.8112,25.7875,25.7954,8200.0
2012-07-18 13:05:00,32.6,32.6,32.59,32.59,2400.0,25.7954,25.7954,25.7875,25.7875,2400.0
2012-07-18 13:10:00,32.6,32.6,32.59,32.59,4100.0,25.7954,25.7954,25.7875,25.7875,4100.0
2012-07-18 13:15:00,32.59,32.6,32.59,32.59,3700.0,25.7875,25.7954,25.7875,25.7875,3700.0
2012-07-18 13:20:00,32.59,32.6,32.59,32.59,1900.0,25.7875,25.7954,25.7875,25.7875,1900.0
2012-07-18 13:25:00,32.6,32.6,32.58,32.58,6100.0,25.7954,25.7954,25.7795,25.7795,6100.0
2012-07-18 13:30:00,32.58,32.59,32.57,32.58,8400.0,25.7795,25.7875,25.7716,25.7795,8400.0
2012-07-18 13:35:00,32.58,32.58,32.55,32.55,15500.0,25.7795,25.7795,25.7558,25.7558,15500.0
2012-07-18 13:40:00,32.56,32.6,32.55,32.59,30900.0,25.7637,25.7954,25.7558,25.7875,30900.0
2012-07-18 13:45:00,32.59,32.62,32.59,32.61,23300.0,25.7875,25.8112,25.7875,25.8033,23300.0
2012-07-18 13:50:00,32.61,32.61,32.57,32.58,21600.0,25.8033,25.8033,25.7716,25.7795,21600.0
2012-07-18 13:55:00,32.58,32.61,32.58,32.61,18200.0,25.7795,25.8033,25.7795,25.8033,18200.0
2012-07-18 14:00:00,32.6,32.61,32.59,32.6,12900.0,25.7954,25.8033,25.7875,25.7954,12900.0
2012-07-18 14:05:00,32.61,32.65,32.6,32.64,29000.0,25.8033,25.8349,25.7954,25.827,29000.0
2012-07-18 14:10:00,32.64,32.64,32.62,32.62,10600.0,25.827,25.827,25.8112,25.8112,10600.0
2012-07-18 14:15:00,32.62,32.63,32.62,32.62,6600.0,25.8112,25.8191,25.8112,25.8112,6600.0
2012-07-18 14:20:00,32.62,32.63,32.62,32.62,10800.0,25.8112,25.8191,25.8112,25.8112,10800.0
2012-07-18 14:25:00,32.62,32.63,32.61,32.61,5600.0,25.8112,25.8191,25.8033,25.8033,5600.0
2012-07-18 14:30:00,32.61,32.62,32.58,32.59,19800.0,25.8033,25.8112,25.7795,25.7875,19800.0
2012-07-18 14:35:00,32.59,32.61,32.57,32.58,23700.0,25.7875,25.8033,25.7716,25.7795,23700.0
2012-07-18 14:40:00,32.58,32.58,32.51,32.51,24000.0,25.7795,25.7795,25.7242,25.7242,24000.0
2012-07-18 14:45:00,32.52,32.53,32.48,32.51,14900.0,25.7321,25.74,25.7004,25.7242,14900.0
2012-07-18 14:50:00,32.51,32.51,32.48,32.5,9500.0,25.7242,25.7242,25.7004,25.7162,9500.0
2012-07-18 14:55:00,32.5,32.5,32.49,32.49,3200.0,25.7162,25.7162,25.7083,25.7083,3200.0
2012-07-18 15:00:00,32.5,32.53,32.49,32.51,17100.0,25.7162,25.74,25.7083,25.7242,17100.0
2012-07-18 15:05:00,32.51,32.55,32.51,32.55,23600.0,25.7242,25.7558,25.7242,25.7558,23600.0
2012-07-18 15:10:00,32.55,32.58,32.54,32.54,19000.0,25.7558,25.7795,25.7479,25.7479,19000.0
2012-07-18 15:15:00,32.54,32.54,32.53,32.53,5100.0,25.7479,25.7479,25.74,25.74,5100.0
2012-07-18 15:20:00,32.54,32.59,32.54,32.56,18400.0,25.7479,25.7875,25.7479,25.7637,18400.0
2012-07-18 15:25:00,32.56,32.58,32.55,32.57,17900.0,25.7637,25.7795,25.7558,25.7716,17900.0
2012-07-18 15:30:00,32.57,32.62,32.57,32.62,24400.0,25.7716,25.8112,25.7716,25.8112,24400.0
2012-07-18 15:35:00,32.61,32.63,32.61,32.61,22000.0,25.8033,25.8191,25.8033,25.8033,22000.0
2012-07-18 15:40:00,32.61,32.62,32.6,32.6,19100.0,25.8033,25.8112,25.7954,25.7954,19100.0
2012-07-18 15:45:00,32.6,32.62,32.58,32.62,52100.0,25.7954,25.8112,25.7795,25.8112,52100.0
2012-07-18 15:50:00,32.61,32.62,32.58,32.59,60500.0,25.8033,25.8112,25.7795,25.7875,60500.0
2012-07-18 15:55:00,32.59,32.61,32.58,32.58,86800.0,25.7875,25.8033,25.7795,25.7795,86800.0
2012-07-19 09:30:00,32.71,32.81,32.6,32.8,107000.0,25.8824,25.9615,25.7954,25.9536,107000.0
2012-07-19 09:35:00,32.81,32.91,32.77,32.88,46700.0,25.9615,26.0407,25.9299,26.0169,46700.0
2012-07-19 09:40:00,32.89,32.89,32.79,32.8,22400.0,26.0248,26.0248,25.9457,25.9536,22400.0
2012-07-19 09:45:00,32.8,32.81,32.76,32.79,70600.0,25.9536,25.9615,25.922,25.9457,70600.0
2012-07-19 09:50:00,32.79,32.83,32.78,32.82,48200.0,25.9457,25.9774,25.9378,25.9695,48200.0
2012-07-19 09:55:00,32.82,32.86,32.79,32.8,68000.0,25.9695,26.0011,25.9457,25.9536,68000.0
2012-07-19 10:00:00,32.79,32.81,32.76,32.8,73800.0,25.9457,25.9615,25.922,25.9536,73800.0
2012-07-19 10:05:00,32.79,32.79,32.68,32.68,66600.0,25.9457,25.9457,25.8587,25.8587,66600.0
2012-07-19 10:10:00,32.67,32.67,32.6,32.61,22700.0,25.8508,25.8508,25.7954,25.8033,22700.0
2012-07-19 10:15:00,32.61,32.63,32.6,32.63,47000.0,25.8033,25.8191,25.7954,25.8191,47000.0
2012-07-19 10:20:00,32.62,32.62,32.55,32.55,68200.0,25.8112,25.8112,25.7558,25.7558,68200.0
2012-07-19 10:25:00,32.55,32.55,32.47,32.5,18100.0,25.7558,25.7558,25.6925,25.7162,18100.0
2012-07-19 10:30:00,32.5,32.55,32.49,32.54,28400.0,25.7162,25.7558,25.7083,25.7479,28400.0
2012-07-19 10:35:00,32.54,32.55,32.52,32.55,11500.0,25.7479,25.7558,25.7321,25.7558,11500.0
2012-07-19 10:40:00,32.55,32.59,32.54,32.58,25100.0,25.7558,25.7875,25.7479,25.7795,25100.0
2012-07-19 10:45:00,32.58,32.63,32.57,32.62,37800.0,25.7795,25.8191,25.7716,25.8112,37800.0
2012-07-19 10:50:00,32.62,32.64,32.61,32.62,10900.0,25.8112,25.827,25.8033,25.8112,10900.0
2012-07-19 10:55:00,32.61,32.63,32.58,32.6,16200.0,25.8033,25.8191,25.7795,25.7954,16200.0
2012-07-19 11:00:00,32.6,32.66,32.6,32.66,22200.0,25.7954,25.8429,25.7954,25.8429,22200.0
2012-07-19 11:05:00,32.66,32.66,32.6,32.61,19500.0,25.8429,25.8429,25.7954,25.8033,19500.0
2012-07-19 11:10:00,32.6,32.6,32.52,32.55,127000.0,25.7954,25.7954,25.7321,25.7558,127000.0
2012-07-19 11:15:00,32.55,32.56,32.52,32.52,84700.0,25.7558,25.7637,25.7321,25.7321,84700.0
2012-07-19 11:20:00,32.52,32.53,32.5,32.51,51100.0,25.7321,25.74,25.7162,25.7242,51100.0
2012-07-19 11:25:00,32.51,32.61,32.49,32.61,70300.0,25.7242,25.8033,25.7083,25.8033,70300.0
2012-07-19 11:30:00,32.6,32.66,32.6,32.65,18400.0,25.7954,25.8429,25.7954,25.8349,18400.0
2012-07-19 11:35:00,32.65,32.7,32.64,32.69,20500.0,25.8349,25.8745,25.827,25.8666,20500.0
2012-07-19 11:40:00,32.69,32.73,32.68,32.73,38400.0,25.8666,25.8982,25.8587,25.8982,38400.0
2012-07-19 11:45:00,32.73,32.76,32.72,32.76,31400.0,25.8982,25.922,25.8903,25.922,31400.0
2012-07-19 11:50:00,32.75,32.79,32.75,32.79,24700.0,25.9141,25.9457,25.9141,25.9457,24700.0
2012-07-19 11:55:00,32.79,32.8,32.78,32.79,35400.0,25.9457,25.9536,25.9378,25.9457,35400.0
2012-07-19 12:00:00,32.78,32.79,32.75,32.76,80100.0,25.9378,25.9457,25.9141,25.922,80100.0
2012-07-19 12:05:00,32.75,32.77,32.74,32.76,52200.0,25.9141,25.9299,25.9062,25.922,52200.0
2012-07-19 12:10:00,32.76,32.78,32.75,32.76,20200.0,25.922,25.9378,25.9141,25.922,20200.0
2012-07-19 12:15:00,32.75,32.81,32.75,32.79,14300.0,25.9141,25.9615,25.9141,25.9457,14300.0
2012-07-19 12:20:00,32.8,32.8,32.75,32.77,29800.0,25.9536,25.9536,25.9141,25.9299,29800.0
2012-07-19 12:25:00,32.76,32.79,32.74,32.77,35900.0,25.922,25.9457,25.9062,25.9299,35900.0
2012-07-19 12:30:00,32.76,32.78,32.76,32.76,51700.0,25.922,25.9378,25.922,25.922,51700.0
2012-07-19 12:35:00,32.77,32.81,32.76,32.81,25600.0,25.9299,25.9615,25.922,25.9615,25600.0
2012-07-19 12:40:00,32.81,32.85,32.81,32.82,20000.0,25.9615,25.9932,25.9615,25.9695,20000.0
2012-07-19 12:45:00,32.83,32.83,32.78,32.78,54200.0,25.9774,25.9774,25.9378,25.9378,54200.0
2012-07-19 12:50:00,32.78,32.78,32.74,32.75,24400.0,25.9378,25.9378,25.9062,25.9141,24400.0
2012-07-19 12:55:00,32.76,32.78,32.73,32.78,32400.0,25.922,25.9378,25.8982,25.9378,32400.0
2012-07-19 13:00:00,32.78,32.8,32.78,32.79,6900.0,25.9378,25.9536,25.9378,25.9457,6900.0
2012-07-19 13:05:00,32.8,32.81,32.79,32.81,20900.0,25.9536,25.9615,25.9457,25.9615,20900.0
2012-07-19 13:10:00,32.81,32.81,32.79,32.8,15500.0,25.9615,25.9615,25.9457,25.9536,15500.0
2012-07-19 13:15:00,32.8,32.8,32.76,32.76,35500.0,25.9536,25.9536,25.922,25.922,35500.0
2012-07-19 13:20:00,32.76,32.79,32.75,32.77,27000.0,25.922,25.9457,25.9141,25.9299,27000.0
2012-07-19 13:25:00,32.77,32.79,32.77,32.77,26400.0,25.9299,25.9457,25.9299,25.9299,26400.0
2012-07-19 13:30:00,32.77,32.78,32.75,32.76,29900.0,25.9299,25.9378,25.9141,25.922,29900.0
2012-07-19 13:35:00,32.77,32.77,32.75,32.75,73400.0,25.9299,25.9299,25.9141,25.9141,73400.0
2012-07-19 13:40:00,32.75,32.77,32.74,32.76,30500.0,25.9141,25.9299,25.9062,25.922,30500.0
2012-07-19 13:45:00,32.77,32.77,32.72,32.72,48600.0,25.9299,25.9299,25.8903,25.8903,48600.0
2012-07-19 13:50:00,32.72,32.77,32.72,32.77,50100.0,25.8903,25.9299,25.8903,25.9299,50100.0
2012-07-19 13:55:00,32.77,32.78,32.75,32.76,108600.0,25.9299,25.9378,25.9141,25.922,108600.0
2012-07-19 14:00:00,32.76,32.77,32.74,32.77,31600.0,25.922,25.9299,25.9062,25.9299,31600.0
2012-07-19 14:05:00,32.78,32.8,32.77,32.77,26400.0,25.9378,25.9536,25.9299,25.9299,26400.0
2012-07-19 14:10:00,32.77,32.78,32.75,32.77,34600.0,25.9299,25.9378,25.9141,25.9299,34600.0
2012-07-19 14:15:00,32.77,32.8,32.77,32.78,25200.0,25.9299,25.9536,25.9299,25.9378,25200.0
2012-07-19 14:20:00,32.78,32.79,32.75,32.77,36500.0,25.9378,25.9457,25.9141,25.9299,36500.0
2012-07-19 14:25:00,32.77,32.78,32.75,32.77,43800.0,25.9299,25.9378,25.9141,25.9299,43800.0
2012-07-19 14:30:00,32.78,32.81,32.77,32.8,27500.0,25.9378,25.9615,25.9299,25.9536,27500.0
2012-07-19 14:35:00,32.79,32.85,32.79,32.85,13000.0,25.9457,25.9932,25.9457,25.9932,13000.0
2012-07-19 14:40:00,32.85,32.85,32.79,32.79,28200.0,25.9932,25.9932,25.9457,25.9457,28200.0
2012-07-19 14:45:00,32.79,32.81,32.79,32.79,18100.0,25.9457,25.9615,25.9457,25.9457,18100.0
2012-07-19 14:50:00,32.79,32.79,32.78,32.79,26200.0,25.9457,25.9457,25.9378,25.9457,26200.0
2012-07-19 14:55:00,32.79,32.81,32.78,32.8,21800.0,25.9457,25.9615,25.9378,25.9536,21800.0
2012-07-19 15:00:00,32.8,32.81,32.76,32.78,57400.0,25.9536,25.9615,25.922,25.9378,57400.0
2012-07-19 15:05:00,32.78,32.79,32.76,32.78,27600.0,25.9378,25.9457,25.922,25.9378,27600.0
2012-07-19 15:10:00,32.78,32.8,32.77,32.79,45700.0,25.9378,25.9536,25.9299,25.9457,45700.0
2012-07-19 15:15:00,32.79,32.81,32.78,32.8,31500.0,25.9457,25.9615,25.9378,25.9536,31500.0
2012-07-19 15:20:00,32.8,32.8,32.76,32.78,35400.0,25.9536,25.9536,25.922,25.9378,35400.0
2012-07-19 15:25:00,32.78,32.79,32.77,32.77,26500.0,25.9378,25.9457,25.9299,25.9299,26500.0
2012-07-19 15:30:00,32.78,32.8,32.77,32.79,50400.0,25.9378,25.9536,25.9299,25.9457,50400.0
2012-07-19 15:35:00,32.8,32.81,32.78,32.79,58000.0,25.9536,25.9615,25.9378,25.9457,58000.0
2012-07-19 15:40:00,32.79,32.8,32.79,32.79,41900.0,25.9457,25.9536,25.9457,25.9457,41900.0
2012-07-19 15:45:00,32.8,32.81,32.78,32.79,84700.0,25.9536,25.9615,25.9378,25.9457,84700.0
2012-07-19 15:50:00,32.8,32.81,32.78,32.8,179400.0,25.9536,25.9615,25.9378,25.9536,179400.0
2012-07-19 15:55:00,32.8,32.82,32.77,32.81,250300.0,25.9536,25.9695,25.9299,25.9615,250300.0
2012-07-20 09:30:00,32.65,32.65,32.55,32.6,278700.0,25.8349,25.8349,25.7558,25.7954,278700.0
2012-07-20 09:35:00,32.6,32.66,32.6,32.6,38300.0,25.7954,25.8429,25.7954,25.7954,38300.0
2012-07-20 09:40:00,32.6,32.63,32.55,32.61,50100.0,25.7954,25.8191,25.7558,25.8033,50100.0
2012-07-20 09:45:00,32.6,32.64,32.57,32.62,36000.0,25.7954,25.827,25.7716,25.8112,36000.0
2012-07-20 09:50:00,32.62,32.65,32.59,32.65,17800.0,25.8112,25.8349,25.7875,25.8349,17800.0
2012-07-20 09:55:00,32.65,32.68,32.63,32.68,22900.0,25.8349,25.8587,25.8191,25.8587,22900.0
2012-07-20 10:00:00,32.67,32.76,32.67,32.75,58300.0,25.8508,25.922,25.8508,25.9141,58300.0
2012-07-20 10:05:00,32.75,32.75,32.67,32.7,34700.0,25.9141,25.9141,25.8508,25.8745,34700.0
2012-07-20 10:10:00,32.7,32.72,32.68,32.7,21400.0,25.8745,25.8903,25.8587,25.8745,21400.0
2012-07-20 10:15:00,32.71,32.71,32.62,32.63,12900.0,25.8824,25.8824,25.8112,25.8191,12900.0
2012-07-20 10:20:00,32.63,32.64,32.6,32.62,26700.0,25.8191,25.827,25.7954,25.8112,26700.0
2012-07-20 10:25:00,32.62,32.66,32.61,32.64,20100.0,25.8112,25.8429,25.8033,25.827,20100.0
2012-07-20 10:30:00,32.65,32.65,32.62,32.62,21300.0,25.8349,25.8349,25.8112,25.8112,21300.0
2012-07-20 10:35:00,32.62,32.66,32.61,32.66,24900.0,25.8112,25.8429,25.8033,25.8429,24900.0
2012-07-20 10:40:00,32.66,32.69,32.65,32.65,23700.0,25.8429,25.8666,25.8349,25.8349,23700.0
2012-07-20 10:45:00,32.66,32.68,32.64,32.68,26300.0,25.8429,25.8587,25.827,25.8587,26300.0
2012-07-20 10:50:00,32.68,32.68,32.66,32.67,13900.0,25.8587,25.8587,25.8429,25.8508,13900.0
2012-07-20 10:55:00,32.67,32.68,32.65,32.65,12100.0,25.8508,25.8587,25.8349,25.8349,12100.0
2012-07-20 11:00:00,32.65,32.68,32.62,32.66,17600.0,25.8349,25.8587,25.8112,25.8429,17600.0
2012-07-20 11:05:00,32.67,32.67,32.65,32.66,14400.0,25.8508,25.8508,25.8349,25.8429,14400.0
2012-07-20 11:10:00,32.65,32.66,32.61,32.61,23500.0,25.8349,25.8429,25.8033,25.8033,23500.0
2012-07-20 11:15:00,32.61,32.63,32.58,32.59,21200.0,25.8033,25.8191,25.7795,25.7875,21200.0
2012-07-20 11:20:00,32.59,32.6,32.57,32.59,19600.0,25.7875,25.7954,25.7716,25.7875,19600.0
2012-07-20 11:25:00,32.59,32.6,32.56,32.58,35100.0,25.7875,25.7954,25.7637,25.7795,35100.0
2012-07-20 11:30:00,32.58,32.58,32.53,32.53,13000.0,25.7795,25.7795,25.74,25.74,13000.0
2012-07-20 11:35:00,32.53,32.55,32.53,32.53,13300.0,25.74,25.7558,25.74,25.74,13300.0
2012-07-20 11:40:00,32.53,32.56,32.53,32.54,548400.0,25.74,25.7637,25.74,25.7479,548400.0
2012-07-20 11:45:00,32.54,32.56,32.53,32.56,31300.0,25.7479,25.7637,25.74,25.7637,31300.0
2012-07-20 11:50:00,32.56,32.57,32.55,32.56,40300.0,25.7637,25.7716,25.7558,25.7637,40300.0
2012-07-20 11:55:00,32.55,32.58,32.54,32.57,30800.0,25.7558,25.7795,25.7479,25.7716,30800.0
2012-07-20 12:00:00,32.57,32.58,32.52,32.52,23200.0,25.7716,25.7795,25.7321,25.7321,23200.0
2012-07-20 12:05:00,32.52,32.52,32.48,32.5,28700.0,25.7321,25.7321,25.7004,25.7162,28700.0
2012-07-20 12:10:00,32.5,32.51,32.47,32.47,7600.0,25.7162,25.7242,25.6925,25.6925,7600.0
2012-07-20 12:15:00,32.47,32.51,32.47,32.5,28100.0,25.6925,25.7242,25.6925,25.7162,28100.0
2012-07-20 12:20:00,32.5,32.52,32.49,32.51,88900.0,25.7162,25.7321,25.7083,25.7242,88900.0
2012-07-20 12:25:00,32.52,32.52,32.47,32.51,69100.0,25.7321,25.7321,25.6925,25.7242,69100.0
2012-07-20 12:30:00,32.51,32.52,32.5,32.51,26100.0,25.7242,25.7321,25.7162,25.7242,26100.0
2012-07-20 12:35:00,32.5,32.51,32.48,32.51,83500.0,25.7162,25.7242,25.7004,25.7242,83500.0
2012-07-20 12:40:00,32.51,32.51,32.48,32.48,23600.0,25.7242,25.7242,25.7004,25.7004,23600.0
2012-07-20 12:45:00,32.48,32.5,32.46,32.49,241900.0,25.7004,25.7162,25.6846,25.7083,241900.0
2012-07-20 12:50:00,32.48,32.49,32.46,32.48,27400.0,25.7004,25.7083,25.6846,25.7004,27400.0
2012-07-20 12:55:00,32.49,32.52,32.48,32.48,58800.0,25.7083,25.7321,25.7004,25.7004,58800.0
2012-07-20 13:00:00,32.48,32.52,32.44,32.44,36300.0,25.7004,25.7321,25.6688,25.6688,36300.0
2012-07-20 13:05:00,32.44,32.44,32.42,32.43,15300.0,25.6688,25.6688,25.6529,25.6609,15300.0
2012-07-20 13:10:00,32.43,32.44,32.41,32.41,228700.0,25.6609,25.6688,25.645,25.645,228700.0
2012-07-20 13:15:00,32.41,32.41,32.39,32.39,12400.0,25.645,25.645,25.6292,25.6292,12400.0
2012-07-20 13:20:00,32.39,32.39,32.33,32.33,17000.0,25.6292,25.6292,25.5817,25.5817,17000.0
2012-07-20 13:25:00,32.33,32.34,32.32,32.33,17400.0,25.5817,25.5896,25.5738,25.5817,17400.0
2012-07-20 13:30:00,32.33,32.34,32.31,32.32,19000.0,25.5817,25.5896,25.5659,25.5738,19000.0
2012-07-20 13:35:00,32.32,32.4,32.31,32.4,22200.0,25.5738,25.6371,25.5659,25.6371,22200.0
2012-07-20 13:40:00,32.4,32.43,32.39,32.43,18500.0,25.6371,25.6609,25.6292,25.6609,18500.0
2012-07-20 13:45:00,32.43,32.43,32.4,32.4,16700.0,25.6609,25.6609,25.6371,25.6371,16700.0
2012-07-20 13:50:00,32.39,32.4,32.39,32.4,1900.0,25.6292,25.6371,25.6292,25.6371,1900.0
2012-07-20 13:55:00,32.39,32.41,32.39,32.4,13100.0,25.6292,25.645,25.6292,25.6371,13100.0
2012-07-20 14:00:00,32.4,32.42,32.38,32.41,18900.0,25.6371,25.6529,25.6213,25.645,18900.0
2012-07-20 14:05:00,32.42,32.43,32.4,32.42,34800.0,25.6529,25.6609,25.6371,25.6529,34800.0
2012-07-20 14:10:00,32.42,32.43,32.41,32.41,16500.0,25.6529,25.6609,25.645,25.645,16500.0
2012-07-20 14:15:00,32.41,32.42,32.39,32.41,12200.0,25.645,25.6529,25.6292,25.645,12200.0
2012-07-20 14:20:00,32.41,32.41,32.36,32.36,4900.0,25.645,25.645,25.6055,25.6055,4900.0
2012-07-20 14:25:00,32.37,32.38,32.35,32.35,8300.0,25.6134,25.6213,25.5976,25.5976,8300.0
2012-07-20 14:30:00,32.35,32.35,32.32,32.34,15200.0,25.5976,25.5976,25.5738,25.5896,15200.0
2012-07-20 14:35:00,32.33,32.34,32.29,32.31,19200.0,25.5817,25.5896,25.5501,25.5659,19200.0
2012-07-20 14:40:00,32.31,32.32,32.31,32.32,6400.0,25.5659,25.5738,25.5659,25.5738,6400.0
2012-07-20 14:45:00,32.32,32.32,32.3,32.31,16200.0,25.5738,25.5738,25.558,25.5659,16200.0
2012-07-20 14:50:00,32.31,32.32,32.31,32.32,6600.0,25.5659,25.5738,25.5659,25.5738,6600.0
2012-07-20 14:55:00,32.32,32.33,32.3,32.31,29000.0,25.5738,25.5817,25.558,25.5659,29000.0
2012-07-20 15:00:00,32.3,32.31,32.3,32.31,6400.0,25.558,25.5659,25.558,25.5659,6400.0
2012-07-20 15:05:00,32.3,32.31,32.29,32.31,31100.0,25.558,25.5659,25.5501,25.5659,31100.0
2012-07-20 15:10:00,32.3,32.35,32.3,32.35,61400.0,25.558,25.5976,25.558,25.5976,61400.0
2012-07-20 15:15:00,32.35,32.37,32.34,32.36,25000.0,25.5976,25.6134,25.5896,25.6055,25000.0
2012-07-20 15:20:00,32.36,32.38,32.35,32.38,8200.0,25.6055,25.6213,25.5976,25.6213,8200.0
2012-07-20 15:25:00,32.39,32.4,32.36,32.39,33400.0,25.6292,25.6371,25.6055,25.6292,33400.0
2012-07-20 15:30:00,32.38,32.38,32.35,32.36,46200.0,25.6213,25.6213,25.5976,25.6055,46200.0
2012-07-20 15:35:00,32.36,32.38,32.35,32.37,46900.0,25.6055,25.6213,25.5976,25.6134,46900.0
2012-07-20 15:40:00,32.37,32.4,32.37,32.4,53500.0,25.6134,25.6371,25.6134,25.6371,53500.0
2012-07-20 15:45:00,32.4,32.43,32.37,32.38,66100.0,25.6371,25.6609,25.6134,25.6213,66100.0
2012-07-20 15:50:00,32.38,32.39,32.36,32.37,48200.0,25.6213,25.6292,25.6055,25.6134,48200.0
2012-07-20 15:55:00,32.38,32.38,32.34,32.38,170800.0,25.6213,25.6213,25.5896,25.6213,170800.0
2012-07-23 09:30:00,32.01,32.16,31.85,31.86,48100.0,25.3285,25.4472,25.2019,25.2098,48100.0
2012-07-23 09:35:00,31.86,31.99,31.85,31.95,16300.0,25.2098,25.3127,25.2019,25.2811,16300.0
2012-07-23 09:40:00,31.94,31.95,31.79,31.8,22800.0,25.2731,25.2811,25.1544,25.1624,22800.0
2012-07-23 09:45:00,31.79,31.81,31.68,31.69,33200.0,25.1544,25.1703,25.0674,25.0753,33200.0
2012-07-23 09:50:00,31.69,31.73,31.67,31.71,15100.0,25.0753,25.107,25.0595,25.0911,15100.0
2012-07-23 09:55:00,31.71,31.74,31.69,31.7,19900.0,25.0911,25.1149,25.0753,25.0832,19900.0
2012-07-23 10:00:00,31.7,31.76,31.69,31.75,36400.0,25.0832,25.1307,25.0753,25.1228,36400.0
2012-07-23 10:05:00,31.74,31.77,31.72,31.72,40900.0,25.1149,25.1386,25.0991,25.0991,40900.0
2012-07-23 10:10:00,31.72,31.75,31.69,31.74,17000.0,25.0991,25.1228,25.0753,25.1149,17000.0
2012-07-23 10:15:00,31.74,31.75,31.7,31.75,30100.0,25.1149,25.1228,25.0832,25.1228,30100.0
2012-07-23 10:20:00,31.75,31.76,31.74,31.74,20200.0,25.1228,25.1307,25.1149,25.1149,20200.0
2012-07-23 10:25:00,31.73,31.76,31.71,31.75,25900.0,25.107,25.1307,25.0911,25.1228,25900.0
2012-07-23 10:30:00,31.75,31.77,31.74,31.75,36200.0,25.1228,25.1386,25.1149,25.1228,36200.0
2012-07-23 10:35:00,31.76,31.8,31.76,31.77,23700.0,25.1307,25.1624,25.1307,25.1386,23700.0
2012-07-23 10:40:00,31.77,31.8,31.77,31.78,18000.0,25.1386,25.1624,25.1386,25.1465,18000.0
2012-07-23 10:45:00,31.78,31.79,31.77,31.77,22100.0,25.1465,25.1544,25.1386,25.1386,22100.0
2012-07-23 10:50:00,31.77,31.79,31.75,31.75,14400.0,25.1386,25.1544,25.1228,25.1228,14400.0
2012-07-23 10:55:00,31.75,31.8,31.74,31.8,28900.0,25.1228,25.1624,25.1149,25.1624,28900.0
2012-07-23 11:00:00,31.8,31.89,31.8,31.88,20600.0,25.1624,25.2336,25.1624,25.2257,20600.0
2012-07-23 11:05:00,31.88,31.9,31.86,31.88,15800.0,25.2257,25.2415,25.2098,25.2257,15800.0
2012-07-23 11:10:00,31.89,31.92,31.89,31.92,27000.0,25.2336,25.2573,25.2336,25.2573,27000.0
2012-07-23 11:15:00,31.92,31.94,31.88,31.88,17300.0,25.2573,25.2731,25.2257,25.2257,17300.0
2012-07-23 11:20:00,31.88,31.88,31.85,31.86,8800.0,25.2257,25.2257,25.2019,25.2098,8800.0
2012-07-23 11:25:00,31.86,31.88,31.84,31.88,13100.0,25.2098,25.2257,25.194,25.2257,13100.0
2012-07-23 11:30:00,31.87,31.88,31.85,31.86,12100.0,25.2177,25.2257,25.2019,25.2098,12100.0
2012-07-23 11:35:00,31.86,31.86,31.83,31.83,14600.0,25.2098,25.2098,25.1861,25.1861,14600.0
2012-07-23 11:40:00,31.84,31.86,31.83,31.86,5600.0,25.194,25.2098,25.1861,25.2098,5600.0
2012-07-23 11:45:00,31.86,31.88,31.85,31.88,12800.0,25.2098,25.2257,25.2019,25.2257,12800.0
2012-07-23 11:50:00,31.88,31.94,31.88,31.94,15300.0,25.2257,25.2731,25.2257,25.2731,15300.0
2012-07-23 11:55:00,31.94,31.95,31.91,31.95,12400.0,25.2731,25.2811,25.2494,25.2811,12400.0
2012-07-23 12:00:00,31.95,31.96,31.91,31.91,6700.0,25.2811,25.289,25.2494,25.2494,6700.0
2012-07-23 12:05:00,31.91,31.92,31.9,31.9,14800.0,25.2494,25.2573,25.2415,25.2415,14800.0
2012-07-23 12:10:00,31.91,31.91,31.85,31.87,45200.0,25.2494,25.2494,25.2019,25.2177,45200.0
2012-07-23 12:15:00,31.87,31.88,31.85,31.86,13900.0,25.2177,25.2257,25.2019,25.2098,13900.0
2012-07-23 12:20:00,31.86,31.87,31.85,31.87,10400.0,25.2098,25.2177,25.2019,25.2177,10400.0
2012-07-23 12:25:00,31.88,31.88,31.86,31.87,4300.0,25.2257,25.2257,25.2098,25.2177,4300.0
2012-07-23 12:30:00,31.86,31.91,31.86,31.9,13100.0,25.2098,25.2494,25.2098,25.2415,13100.0
2012-07-23 12:35:00,31.91,31.95,31.91,31.94,8800.0,25.2494,25.2811,25.2494,25.2731,8800.0
2012-07-23 12:40:00,31.94,31.95,31.93,31.95,3900.0,25.2731,25.2811,25.2652,25.2811,3900.0
2012-07-23 12:45:00,31.95,31.97,31.95,31.97,10000.0,25.2811,25.2969,25.2811,25.2969,10000.0
2012-07-23 12:50:00,31.97,31.98,31.96,31.96,14300.0,25.2969,25.3048,25.289,25.289,14300.0
2012-07-23 12:55:00,31.96,31.98,31.96,31.97,27300.0,25.289,25.3048,25.289,25.2969,27300.0
2012-07-23 13:00:00,31.97,31.97,31.93,31.95,20400.0,25.2969,25.2969,25.2652,25.2811,20400.0
2012-07-23 13:05:00,31.95,31.96,31.95,31.95,7600.0,25.2811,25.289,25.2811,25.2811,7600.0
2012-07-23 13:10:00,31.95,31.96,31.95,31.96,6300.0,25.2811,25.289,25.2811,25.289,6300.0
2012-07-23 13:15:00,31.96,31.98,31.96,31.97,5500.0,25.289,25.3048,25.289,25.2969,5500.0
2012-07-23 13:20:00,31.97,31.98,31.96,31.98,36700.0,25.2969,25.3048,25.289,25.3048,36700.0
2012-07-23 13:25:00,31.98,32.02,31.98,31.99,33000.0,25.3048,25.3364,25.3048,25.3127,33000.0
2012-07-23 13:30:00,31.99,32.05,31.99,32.04,14800.0,25.3127,25.3602,25.3127,25.3523,14800.0
2012-07-23 13:35:00,32.04,32.04,32.01,32.03,6000.0,25.3523,25.3523,25.3285,25.3444,6000.0
2012-07-23 13:40:00,32.02,32.03,32.01,32.02,8900.0,25.3364,25.3444,25.3285,25.3364,8900.0
2012-07-23 13:45:00,32.02,32.03,32.01,32.02,4700.0,25.3364,25.3444,25.3285,25.3364,4700.0
2012-07-23 13:50:00,32.01,32.01,31.98,32.0,21700.0,25.3285,25.3285,25.3048,25.3206,21700.0
2012-07-23 13:55:00,32.0,32.01,31.99,32.01,10100.0,25.3206,25.3285,25.3127,25.3285,10100.0
2012-07-23 14:00:00,32.01,32.01,31.98,31.99,7900.0,25.3285,25.3285,25.3048,25.3127,7900.0
2012-07-23 14:05:00,31.99,32.03,31.99,32.01,8500.0,25.3127,25.3444,25.3127,25.3285,8500.0
2012-07-23 14:10:00,32.01,32.03,32.0,32.01,8900.0,25.3285,25.3444,25.3206,25.3285,8900.0
2012-07-23 14:15:00,32.01,32.03,32.01,32.01,8600.0,25.3285,25.3444,25.3285,25.3285,8600.0
2012-07-23 14:20:00,32.02,32.02,31.99,31.99,10100.0,25.3364,25.3364,25.3127,25.3127,10100.0
2012-07-23 14:25:00,31.99,32.0,31.98,31.99,9000.0,25.3127,25.3206,25.3048,25.3127,9000.0
2012-07-23 14:30:00,31.99,32.01,31.96,31.98,16800.0,25.3127,25.3285,25.289,25.3048,16800.0
2012-07-23 14:35:00,31.98,32.0,31.97,31.99,19700.0,25.3048,25.3206,25.2969,25.3127,19700.0
2012-07-23 14:40:00,32.0,32.02,32.0,32.01,6100.0,25.3206,25.3364,25.3206,25.3285,6100.0
2012-07-23 14:45:00,32.01,32.02,32.01,32.02,4700.0,25.3285,25.3364,25.3285,25.3364,4700.0
2012-07-23 14:50:00,32.02,32.02,32.0,32.01,6600.0,25.3364,25.3364,25.3206,25.3285,6600.0
2012-07-23 14:55:00,32.0,32.01,31.99,32.0,6600.0,25.3206,25.3285,25.3127,25.3206,6600.0
2012-07-23 15:00:00,32.0,32.03,31.98,32.0,49600.0,25.3206,25.3444,25.3048,25.3206,49600.0
2012-07-23 15:05:00,32.0,32.05,31.99,32.05,14300.0,25.3206,25.3602,25.3127,25.3602,14300.0
2012-07-23 15:10:00,32.04,32.05,32.04,32.05,5500.0,25.3523,25.3602,25.3523,25.3602,5500.0
2012-07-23 15:15:00,32.05,32.07,32.05,32.07,9400.0,25.3602,25.376,25.3602,25.376,9400.0
2012-07-23 15:20:00,32.07,32.09,32.06,32.09,26100.0,25.376,25.3918,25.3681,25.3918,26100.0
2012-07-23 15:25:00,32.09,32.15,32.08,32.15,18400.0,25.3918,25.4393,25.3839,25.4393,18400.0
2012-07-23 15:30:00,32.15,32.16,32.12,32.12,16800.0,25.4393,25.4472,25.4156,25.4156,16800.0
2012-07-23 15:35:00,32.13,32.13,32.12,32.13,4600.0,25.4235,25.4235,25.4156,25.4235,4600.0
2012-07-23 15:40:00,32.13,32.13,32.1,32.1,32300.0,25.4235,25.4235,25.3997,25.3997,32300.0
2012-07-23 15:45:00,32.11,32.14,32.11,32.13,46000.0,25.4077,25.4314,25.4077,25.4235,46000.0
2012-07-23 15:50:00,32.13,32.15,32.11,32.14,64900.0,25.4235,25.4393,25.4077,25.4314,64900.0
2012-07-23 15:55:00,32.13,32.15,32.08,32.1,135800.0,25.4235,25.4393,25.3839,25.3997,135800.0
2012-07-24 09:30:00,32.09,32.16,31.94,32.0,30600.0,25.3918,25.4472,25.2731,25.3206,30600.0
2012-07-24 09:35:00,31.98,32.02,31.97,32.02,5800.0,25.3048,25.3364,25.2969,25.3364,5800.0
2012-07-24 09:40:00,32.0,32.0,31.92,31.99,11500.0,25.3206,25.3206,25.2573,25.3127,11500.0
2012-07-24 09:45:00,31.99,32.04,31.97,32.02,22600.0,25.3127,25.3523,25.2969,25.3364,22600.0
2012-07-24 09:50:00,32.02,32.04,31.98,31.98,22000.0,25.3364,25.3523,25.3048,25.3048,22000.0
2012-07-24 09:55:00,31.99,32.0,31.95,31.97,18200.0,25.3127,25.3206,25.2811,25.2969,18200.0
2012-07-24 10:00:00,31.97,32.08,31.93,31.96,83100.0,25.2969,25.3839,25.2652,25.289,83100.0
2012-07-24 10:05:00,31.95,31.95,31.92,31.95,10500.0,25.2811,25.2811,25.2573,25.2811,10500.0
2012-07-24 10:10:00,31.95,31.96,31.93,31.96,6600.0,25.2811,25.289,25.2652,25.289,6600.0
2012-07-24 10:15:00,31.95,31.95,31.87,31.87,12900.0,25.2811,25.2811,25.2177,25.2177,12900.0
2012-07-24 10:20:00,31.86,31.86,31.82,31.82,15500.0,25.2098,25.2098,25.1782,25.1782,15500.0
2012-07-24 10:25:00,31.82,31.82,31.79,31.79,7600.0,25.1782,25.1782,25.1544,25.1544,7600.0
2012-07-24 10:30:00,31.79,31.8,31.78,31.8,11200.0,25.1544,25.1624,25.1465,25.1624,11200.0
2012-07-24 10:35:00,31.79,31.8,31.78,31.78,5900.0,25.1544,25.1624,25.1465,25.1465,5900.0
2012-07-24 10:40:00,31.78,31.78,31.76,31.78,7800.0,25.1465,25.1465,25.1307,25.1465,7800.0
2012-07-24 10:45:00,31.78,31.78,31.7,31.74,11500.0,25.1465,25.1465,25.0832,25.1149,11500.0
2012-07-24 10:50:00,31.75,31.78,31.75,31.78,6200.0,25.1228,25.1465,25.1228,25.1465,6200.0
2012-07-24 10:55:00,31.77,31.78,31.75,31.78,8400.0,25.1386,25.1465,25.1228,25.1465,8400.0
2012-07-24 11:00:00,31.78,31.78,31.74,31.77,15800.0,25.1465,25.1465,25.1149,25.1386,15800.0
2012-07-24 11:05:00,31.77,31.77,31.71,31.72,10200.0,25.1386,25.1386,25.0911,25.0991,10200.0
2012-07-24 11:10:00,31.71,31.72,31.7,31.72,13700.0,25.0911,25.0991,25.0832,25.0991,13700.0
2012-07-24 11:15:00,31.73,31.78,31.72,31.77,15700.0,25.107,25.1465,25.0991,25.1386,15700.0
2012-07-24 11:20:00,31.77,31.79,31.76,31.79,17700.0,25.1386,25.1544,25.1307,25.1544,17700.0
2012-07-24 11:25:00,31.79,31.79,31.71,31.72,17900.0,25.1544,25.1544,25.0911,25.0991,17900.0
2012-07-24 11:30:00,31.72,31.72,31.65,31.65,9100.0,25.0991,25.0991,25.0437,25.0437,9100.0
2012-07-24 11:35:00,31.66,31.66,31.58,31.59,52900.0,25.0516,25.0516,24.9883,24.9962,52900.0
2012-07-24 11:40:00,31.6,31.6,31.56,31.56,22000.0,25.0041,25.0041,24.9725,24.9725,22000.0
2012-07-24 11:45:00,31.57,31.62,31.57,31.62,18200.0,24.9804,25.0199,24.9804,25.0199,18200.0
2012-07-24 11:50:00,31.62,31.62,31.59,31.62,11900.0,25.0199,25.0199,24.9962,25.0199,11900.0
2012-07-24 11:55:00,31.62,31.63,31.6,31.6,14400.0,25.0199,25.0278,25.0041,25.0041,14400.0
2012-07-24 12:00:00,31.6,31.6,31.48,31.48,41300.0,25.0041,25.0041,24.9092,24.9092,41300.0
2012-07-24 12:05:00,31.48,31.53,31.47,31.52,17300.0,24.9092,24.9487,24.9012,24.9408,17300.0
2012-07-24 12:10:00,31.53,31.55,31.53,31.54,7200.0,24.9487,24.9645,24.9487,24.9566,7200.0
2012-07-24 12:15:00,31.55,31.55,31.51,31.52,7300.0,24.9645,24.9645,24.9329,24.9408,7300.0
2012-07-24 12:20:00,31.51,31.51,31.45,31.47,21700.0,24.9329,24.9329,24.8854,24.9012,21700.0
2012-07-24 12:25:00,31.48,31.48,31.44,31.47,14500.0,24.9092,24.9092,24.8775,24.9012,14500.0
2012-07-24 12:30:00,31.47,31.5,31.46,31.49,11900.0,24.9012,24.925,24.8933,24.9171,11900.0
2012-07-24 12:35:00,31.49,31.53,31.48,31.49,17700.0,24.9171,24.9487,24.9092,24.9171,17700.0
2012-07-24 12:40:00,31.49,31.53,31.49,31.53,9400.0,24.9171,24.9487,24.9171,24.9487,9400.0
2012-07-24 12:45:00,31.53,31.53,31.49,31.49,10500.0,24.9487,24.9487,24.9171,24.9171,10500.0
2012-07-24 12:50:00,31.49,31.5,31.47,31.47,11400.0,24.9171,24.925,24.9012,24.9012,11400.0
2012-07-24 12:55:00,31.47,31.49,31.46,31.49,9100.0,24.9012,24.9171,24.8933,24.9171,9100.0
2012-07-24 13:00:00,31.49,31.51,31.46,31.46,24600.0,24.9171,24.9329,24.8933,24.8933,24600.0
2012-07-24 13:05:00,31.46,31.47,31.44,31.44,15700.0,24.8933,24.9012,24.8775,24.8775,15700.0
2012-07-24 13:10:00,31.45,31.48,31.44,31.48,6300.0,24.8854,24.9092,24.8775,24.9092,6300.0
2012-07-24 13:15:00,31.49,31.52,31.49,31.5,22700.0,24.9171,24.9408,24.9171,24.925,22700.0
2012-07-24 13:20:00,31.5,31.5,31.49,31.5,4700.0,24.925,24.925,24.9171,24.925,4700.0
2012-07-24 13:25:00,31.49,31.5,31.46,31.46,12100.0,24.9171,24.925,24.8933,24.8933,12100.0
2012-07-24 13:30:00,31.46,31.48,31.45,31.48,15500.0,24.8933,24.9092,24.8854,24.9092,15500.0
2012-07-24 13:35:00,31.48,31.48,31.46,31.46,9600.0,24.9092,24.9092,24.8933,24.8933,9600.0
2012-07-24 13:40:00,31.46,31.47,31.44,31.44,14000.0,24.8933,24.9012,24.8775,24.8775,14000.0
2012-07-24 13:45:00,31.44,31.48,31.44,31.45,9900.0,24.8775,24.9092,24.8775,24.8854,9900.0
2012-07-24 13:50:00,31.46,31.51,31.46,31.48,22500.0,24.8933,24.9329,24.8933,24.9092,22500.0
2012-07-24 13:55:00,31.49,31.51,31.46,31.47,13400.0,24.9171,24.9329,24.8933,24.9012,13400.0
2012-07-24 14:00:00,31.47,31.47,31.45,31.45,8900.0,24.9012,24.9012,24.8854,24.8854,8900.0
2012-07-24 14:05:00,31.45,31.46,31.43,31.44,20500.0,24.8854,24.8933,24.8696,24.8775,20500.0
2012-07-24 14:10:00,31.44,31.44,31.43,31.43,11000.0,24.8775,24.8775,24.8696,24.8696,11000.0
2012-07-24 14:15:00,31.44,31.48,31.43,31.46,43900.0,24.8775,24.9092,24.8696,24.8933,43900.0
2012-07-24 14:20:00,31.46,31.49,31.46,31.49,14400.0,24.8933,24.9171,24.8933,24.9171,14400.0
2012-07-24 14:25:00,31.49,31.49,31.43,31.43,34700.0,24.9171,24.9171,24.8696,24.8696,34700.0
2012-07-24 14:30:00,31.43,31.46,31.42,31.45,15900.0,24.8696,24.8933,24.8617,24.8854,15900.0
2012-07-24 14:35:00,31.45,31.49,31.44,31.49,10700.0,24.8854,24.9171,24.8775,24.9171,10700.0
2012-07-24 14:40:00,31.48,31.5,31.48,31.5,7200.0,24.9092,24.925,24.9092,24.925,7200.0
2012-07-24 14:45:00,31.51,31.52,31.49,31.49,11900.0,24.9329,24.9408,24.9171,24.9171,11900.0
2012-07-24 14:50:00,31.5,31.5,31.47,31.47,12200.0,24.925,24.925,24.9012,24.9012,12200.0
2012-07-24 14:55:00,31.47,31.5,31.46,31.5,34600.0,24.9012,24.925,24.8933,24.925,34600.0
2012-07-24 15:00:00,31.49,31.51,31.49,31.51,18500.0,24.9171,24.9329,24.9171,24.9329,18500.0
2012-07-24 15:05:00,31.51,31.53,31.47,31.48,26900.0,24.9329,24.9487,24.9012,24.9092,26900.0
2012-07-24 15:10:00,31.47,31.49,31.47,31.48,23600.0,24.9012,24.9171,24.9012,24.9092,23600.0
2012-07-24 15:15:00,31.47,31.48,31.47,31.48,22300.0,24.9012,24.9092,24.9012,24.9092,22300.0
2012-07-24 15:20:00,31.48,31.54,31.47,31.54,25200.0,24.9092,24.9566,24.9012,24.9566,25200.0
2012-07-24 15:25:00,31.54,31.58,31.53,31.58,37200.0,24.9566,24.9883,24.9487,24.9883,37200.0
2012-07-24 15:30:00,31.58,31.59,31.56,31.58,25200.0,24.9883,24.9962,24.9725,24.9883,25200.0
2012-07-24 15:35:00,31.59,31.62,31.56,31.62,33200.0,24.9962,25.0199,24.9725,25.0199,33200.0
2012-07-24 15:40:00,31.61,31.64,31.6,31.6,28200.0,25.012,25.0358,25.0041,25.0041,28200.0
2012-07-24 15:45:00,31.6,31.61,31.53,31.56,55200.0,25.0041,25.012,24.9487,24.9725,55200.0
2012-07-24 15:50:00,31.55,31.67,31.54,31.65,100900.0,24.9645,25.0595,24.9566,25.0437,100900.0
2012-07-24 15:55:00,31.65,31.68,31.62,31.66,131700.0,25.0437,25.0674,25.0199,25.0516,131700.0
2012-07-25 09:30:00,31.83,31.87,31.62,31.83,50900.0,25.1861,25.2177,25.0199,25.1861,50900.0
2012-07-25 09:35:00,31.83,31.9,31.79,31.9,10600.0,25.1861,25.2415,25.1544,25.2415,10600.0
2012-07-25 09:40:00,31.9,31.98,31.9,31.96,11300.0,25.2415,25.3048,25.2415,25.289,11300.0
2012-07-25 09:45:00,31.96,31.96,31.85,31.86,19400.0,25.289,25.289,25.2019,25.2098,19400.0
2012-07-25 09:50:00,31.86,31.87,31.81,31.81,9200.0,25.2098,25.2177,25.1703,25.1703,9200.0
2012-07-25 09:55:00,31.81,31.83,31.81,31.82,8400.0,25.1703,25.1861,25.1703,25.1782,8400.0
2012-07-25 10:00:00,31.81,31.82,31.75,31.75,17600.0,25.1703,25.1782,25.1228,25.1228,17600.0
2012-07-25 10:05:00,31.74,31.77,31.74,31.75,13900.0,25.1149,25.1386,25.1149,25.1228,13900.0
2012-07-25 10:10:00,31.75,31.76,31.7,31.74,18500.0,25.1228,25.1307,25.0832,25.1149,18500.0
2012-07-25 10:15:00,31.74,31.75,31.71,31.72,9900.0,25.1149,25.1228,25.0911,25.0991,9900.0
2012-07-25 10:20:00,31.72,31.74,31.68,31.69,25500.0,25.0991,25.1149,25.0674,25.0753,25500.0
2012-07-25 10:25:00,31.69,31.72,31.67,31.71,8200.0,25.0753,25.0991,25.0595,25.0911,8200.0
2012-07-25 10:30:00,31.72,31.72,31.67,31.67,6800.0,25.0991,25.0991,25.0595,25.0595,6800.0
2012-07-25 10:35:00,31.68,31.72,31.68,31.71,13300.0,25.0674,25.0991,25.0674,25.0911,13300.0
2012-07-25 10:40:00,31.71,31.74,31.7,31.71,11500.0,25.0911,25.1149,25.0832,25.0911,11500.0
2012-07-25 10:45:00,31.71,31.71,31.65,31.65,19100.0,25.0911,25.0911,25.0437,25.0437,19100.0
2012-07-25 10:50:00,31.66,31.66,31.56,31.56,12300.0,25.0516,25.0516,24.9725,24.9725,12300.0
2012-07-25 10:55:00,31.57,31.58,31.55,31.57,12500.0,24.9804,24.9883,24.9645,24.9804,12500.0
2012-07-25 11:00:00,31.56,31.59,31.54,31.55,19500.0,24.9725,24.9962,24.9566,24.9645,19500.0
2012-07-25 11:05:00,31.55,31.58,31.55,31.57,5600.0,24.9645,24.9883,24.9645,24.9804,5600.0
2012-07-25 11:10:00,31.58,31.62,31.57,31.62,17300.0,24.9883,25.0199,24.9804,25.0199,17300.0
2012-07-25 11:15:00,31.62,31.65,31.62,31.62,17300.0,25.0199,25.0437,25.0199,25.0199,17300.0
2012-07-25 11:20:00,31.62,31.65,31.62,31.63,15000.0,25.0199,25.0437,25.0199,25.0278,15000.0
2012-07-25 11:25:00,31.63,31.64,31.62,31.63,4700.0,25.0278,25.0358,25.0199,25.0278,4700.0
2012-07-25 11:30:00,31.63,31.65,31.62,31.63,8000.0,25.0278,25.0437,25.0199,25.0278,8000.0
2012-07-25 11:35:00,31.62,31.7,31.62,31.7,13500.0,25.0199,25.0832,25.0199,25.0832,13500.0
2012-07-25 11:40:00,31.69,31.7,31.68,31.68,19300.0,25.0753,25.0832,25.0674,25.0674,19300.0
2012-07-25 11:45:00,31.68,31.7,31.66,31.66,11500.0,25.0674,25.0832,25.0516,25.0516,11500.0
2012-07-25 11:50:00,31.67,31.68,31.64,31.67,17500.0,25.0595,25.0674,25.0358,25.0595,17500.0
2012-07-25 11:55:00,31.66,31.7,31.66,31.69,9100.0,25.0516,25.0832,25.0516,25.0753,9100.0
2012-07-25 12:00:00,31.69,31.77,31.69,31.77,12700.0,25.0753,25.1386,25.0753,25.1386,12700.0
2012-07-25 12:05:00,31.77,31.79,31.76,31.78,10600.0,25.1386,25.1544,25.1307,25.1465,10600.0
2012-07-25 12:10:00,31.78,31.78,31.72,31.73,22400.0,25.1465,25.1465,25.0991,25.107,22400.0
2012-07-25 12:15:00,31.73,31.74,31.71,31.71,12800.0,25.107,25.1149,25.0911,25.0911,12800.0
2012-07-25 12:20:00,31.71,31.74,31.71,31.74,10700.0,25.0911,25.1149,25.0911,25.1149,10700.0
2012-07-25 12:25:00,31.73,31.77,31.73,31.75,18600.0,25.107,25.1386,25.107,25.1228,18600.0
2012-07-25 12:30:00,31.75,31.75,31.73,31.73,7500.0,25.1228,25.1228,25.107,25.107,7500.0
2012-07-25 12:35:00,31.72,31.76,31.72,31.76,14700.0,25.0991,25.1307,25.0991,25.1307,14700.0
2012-07-25 12:40:00,31.76,31.77,31.75,31.77,6800.0,25.1307,25.1386,25.1228,25.1386,6800.0
2012-07-25 12:45:00,31.77,31.82,31.77,31.79,19000.0,25.1386,25.1782,25.1386,25.1544,19000.0
2012-07-25 12:50:00,31.78,31.79,31.78,31.78,1300.0,25.1465,25.1544,25.1465,25.1465,1300.0
2012-07-25 12:55:00,31.78,31.79,31.77,31.78,5700.0,25.1465,25.1544,25.1386,25.1465,5700.0
2012-07-25 13:00:00,31.77,31.82,31.77,31.8,20700.0,25.1386,25.1782,25.1386,25.1624,20700.0
2012-07-25 13:05:00,31.8,31.8,31.79,31.8,2100.0,25.1624,25.1624,25.1544,25.1624,2100.0
2012-07-25 13:10:00,31.79,31.81,31.78,31.8,14400.0,25.1544,25.1703,25.1465,25.1624,14400.0
2012-07-25 13:15:00,31.8,31.81,31.8,31.81,2400.0,25.1624,25.1703,25.1624,25.1703,2400.0
2012-07-25 13:20:00,31.8,31.84,31.8,31.84,23500.0,25.1624,25.194,25.1624,25.194,23500.0
2012-07-25 13:25:00,31.84,31.84,31.83,31.84,7300.0,25.194,25.194,25.1861,25.194,7300.0
2012-07-25 13:30:00,31.84,31.85,31.82,31.85,12100.0,25.194,25.2019,25.1782,25.2019,12100.0
2012-07-25 13:35:00,31.85,31.91,31.85,31.91,15400.0,25.2019,25.2494,25.2019,25.2494,15400.0
2012-07-25 13:40:00,31.9,31.91,31.85,31.85,11400.0,25.2415,25.2494,25.2019,25.2019,11400.0
2012-07-25 13:45:00,31.85,31.87,31.83,31.83,9700.0,25.2019,25.2177,25.1861,25.1861,9700.0
2012-07-25 13:50:00,31.83,31.84,31.82,31.83,11100.0,25.1861,25.194,25.1782,25.1861,11100.0
2012-07-25 13:55:00,31.82,31.83,31.82,31.82,17500.0,25.1782,25.1861,25.1782,25.1782,17500.0
2012-07-25 14:00:00,31.83,31.83,31.8,31.8,11200.0,25.1861,25.1861,25.1624,25.1624,11200.0
2012-07-25 14:05:00,31.8,31.83,31.8,31.82,199900.0,25.1624,25.1861,25.1624,25.1782,199900.0
2012-07-25 14:10:00,31.83,31.83,31.82,31.83,5300.0,25.1861,25.1861,25.1782,25.1861,5300.0
2012-07-25 14:15:00,31.82,31.83,31.81,31.82,8900.0,25.1782,25.1861,25.1703,25.1782,8900.0
2012-07-25 14:20:00,31.82,31.87,31.82,31.87,58700.0,25.1782,25.2177,25.1782,25.2177,58700.0
2012-07-25 14:25:00,31.87,31.87,31.85,31.87,43200.0,25.2177,25.2177,25.2019,25.2177,43200.0
2012-07-25 14:30:00,31.87,31.87,31.85,31.86,19200.0,25.2177,25.2177,25.2019,25.2098,19200.0
2012-07-25 14:35:00,31.86,31.89,31.86,31.86,22700.0,25.2098,25.2336,25.2098,25.2098,22700.0
2012-07-25 14:40:00,31.86,31.88,31.81,31.83,62900.0,25.2098,25.2257,25.1703,25.1861,62900.0
2012-07-25 14:45:00,31.84,31.85,31.82,31.84,7000.0,25.194,25.2019,25.1782,25.194,7000.0
2012-07-25 14:50:00,31.83,31.84,31.83,31.83,3200.0,25.1861,25.194,25.1861,25.1861,3200.0
2012-07-25 14:55:00,31.83,31.85,31.83,31.84,5800.0,25.1861,25.2019,25.1861,25.194,5800.0
2012-07-25 15:00:00,31.83,31.84,31.81,31.82,9400.0,25.1861,25.194,25.1703,25.1782,9400.0
2012-07-25 15:05:00,31.82,31.85,31.82,31.85,17000.0,25.1782,25.2019,25.1782,25.2019,17000.0
2012-07-25 15:10:00,31.85,31.85,31.81,31.82,22900.0,25.2019,25.2019,25.1703,25.1782,22900.0
2012-07-25 15:15:00,31.81,31.82,31.8,31.8,9700.0,25.1703,25.1782,25.1624,25.1624,9700.0
2012-07-25 15:20:00,31.8,31.8,31.76,31.78,19500.0,25.1624,25.1624,25.1307,25.1465,19500.0
2012-07-25 15:25:00,31.78,31.8,31.77,31.8,8300.0,25.1465,25.1624,25.1386,25.1624,8300.0
2012-07-25 15:30:00,31.79,31.82,31.79,31.81,175200.0,25.1544,25.1782,25.1544,25.1703,175200.0
2012-07-25 15:35:00,31.82,31.82,31.81,31.82,194100.0,25.1782,25.1782,25.1703,25.1782,194100.0
2012-07-25 15:40:00,31.83,31.85,31.83,31.85,76900.0,25.1861,25.2019,25.1861,25.2019,76900.0
2012-07-25 15:45:00,31.85,31.85,31.81,31.84,82300.0,25.2019,25.2019,25.1703,25.194,82300.0
2012-07-25 15:50:00,31.84,31.84,31.8,31.83,63000.0,25.194,25.194,25.1624,25.1861,63000.0
2012-07-25 15:55:00,31.83,31.84,31.79,31.84,94700.0,25.1861,25.194,25.1544,25.194,94700.0
2012-07-26 09:30:00,32.22,32.45,32.18,32.37,58000.0,25.4947,25.6767,25.463,25.6134,58000.0
2012-07-26 09:35:00,32.41,32.48,32.36,32.4,32200.0,25.645,25.7004,25.6055,25.6371,32200.0
2012-07-26 09:40:00,32.41,32.41,32.33,32.33,17800.0,25.645,25.645,25.5817,25.5817,17800.0
2012-07-26 09:45:00,32.32,32.35,32.28,32.29,19200.0,25.5738,25.5976,25.5422,25.5501,19200.0
2012-07-26 09:50:00,32.29,32.34,32.28,32.3,25000.0,25.5501,25.5896,25.5422,25.558,25000.0
2012-07-26 09:55:00,32.31,32.35,32.3,32.35,12200.0,25.5659,25.5976,25.558,25.5976,12200.0
2012-07-26 10:00:00,32.32,32.32,32.24,32.28,18300.0,25.5738,25.5738,25.5105,25.5422,18300.0
2012-07-26 10:05:00,32.28,32.35,32.28,32.34,16900.0,25.5422,25.5976,25.5422,25.5896,16900.0
2012-07-26 10:10:00,32.34,32.41,32.34,32.38,27200.0,25.5896,25.645,25.5896,25.6213,27200.0
2012-07-26 10:15:00,32.38,32.38,32.32,32.32,10800.0,25.6213,25.6213,25.5738,25.5738,10800.0
2012-07-26 10:20:00,32.31,32.37,32.29,32.37,12200.0,25.5659,25.6134,25.5501,25.6134,12200.0
2012-07-26 10:25:00,32.36,32.39,32.3,32.31,22300.0,25.6055,25.6292,25.558,25.5659,22300.0
2012-07-26 10:30:00,32.3,32.34,32.28,32.28,10700.0,25.558,25.5896,25.5422,25.5422,10700.0
2012-07-26 10:35:00,32.28,32.28,32.23,32.25,8200.0,25.5422,25.5422,25.5026,25.5184,8200.0
2012-07-26 10:40:00,32.26,32.28,32.19,32.22,13300.0,25.5263,25.5422,25.471,25.4947,13300.0
2012-07-26 10:45:00,32.23,32.25,32.22,32.25,10600.0,25.5026,25.5184,25.4947,25.5184,10600.0
2012-07-26 10:50:00,32.25,32.25,32.2,32.2,12200.0,25.5184,25.5184,25.4789,25.4789,12200.0
2012-07-26 10:55:00,32.2,32.21,32.15,32.19,10900.0,25.4789,25.4868,25.4393,25.471,10900.0
2012-07-26 11:00:00,32.19,32.19,32.16,32.18,10900.0,25.471,25.471,25.4472,25.463,10900.0
2012-07-26 11:05:00,32.18,32.18,32.14,32.16,10900.0,25.463,25.463,25.4314,25.4472,10900.0
2012-07-26 11:10:00,32.16,32.18,32.16,32.16,15800.0,25.4472,25.463,25.4472,25.4472,15800.0
2012-07-26 11:15:00,32.16,32.17,32.15,32.16,7700.0,25.4472,25.4551,25.4393,25.4472,7700.0
2012-07-26 11:20:00,32.16,32.16,32.12,32.13,10900.0,25.4472,25.4472,25.4156,25.4235,10900.0
2012-07-26 11:25:00,32.13,32.16,32.11,32.16,11500.0,25.4235,25.4472,25.4077,25.4472,11500.0
2012-07-26 11:30:00,32.16,32.2,32.16,32.18,11500.0,25.4472,25.4789,25.4472,25.463,11500.0
2012-07-26 11:35:00,32.18,32.18,32.16,32.17,6700.0,25.463,25.463,25.4472,25.4551,6700.0
2012-07-26 11:40:00,32.16,32.17,32.14,32.15,9900.0,25.4472,25.4551,25.4314,25.4393,9900.0
2012-07-26 11:45:00,32.15,32.15,32.12,32.13,5300.0,25.4393,25.4393,25.4156,25.4235,5300.0
2012-07-26 11:50:00,32.12,32.12,32.07,32.08,19800.0,25.4156,25.4156,25.376,25.3839,19800.0
2012-07-26 11:55:00,32.08,32.08,32.05,32.07,8200.0,25.3839,25.3839,25.3602,25.376,8200.0
2012-07-26 12:00:00,32.07,32.08,32.04,32.04,8300.0,25.376,25.3839,25.3523,25.3523,8300.0
2012-07-26 12:05:00,32.04,32.08,32.03,32.06,11300.0,25.3523,25.3839,25.3444,25.3681,11300.0
2012-07-26 12:10:00,32.07,32.09,32.06,32.09,3500.0,25.376,25.3918,25.3681,25.3918,3500.0
2012-07-26 12:15:00,32.09,32.1,32.08,32.09,3900.0,25.3918,25.3997,25.3839,25.3918,3900.0
2012-07-26 12:20:00,32.09,32.13,32.09,32.13,6500.0,25.3918,25.4235,25.3918,25.4235,6500.0
2012-07-26 12:25:00,32.13,32.13,32.1,32.1,8900.0,25.4235,25.4235,25.3997,25.3997,8900.0
2012-07-26 12:30:00,32.1,32.1,32.08,32.09,4000.0,25.3997,25.3997,25.3839,25.3918,4000.0
2012-07-26 12:35:00,32.08,32.1,32.08,32.1,9800.0,25.3839,25.3997,25.3839,25.3997,9800.0
2012-07-26 12:40:00,32.09,32.1,32.09,32.09,2300.0,25.3918,25.3997,25.3918,25.3918,2300.0
2012-07-26 12:45:00,32.09,32.11,32.09,32.11,4500.0,25.3918,25.4077,25.3918,25.4077,4500.0
2012-07-26 12:50:00,32.1,32.12,32.1,32.12,3800.0,25.3997,25.4156,25.3997,25.4156,3800.0
2012-07-26 12:55:00,32.12,32.21,32.12,32.18,19600.0,25.4156,25.4868,25.4156,25.463,19600.0
2012-07-26 13:00:00,32.17,32.2,32.17,32.2,8900.0,25.4551,25.4789,25.4551,25.4789,8900.0
2012-07-26 13:05:00,32.19,32.19,32.16,32.16,4800.0,25.471,25.471,25.4472,25.4472,4800.0
2012-07-26 13:10:00,32.16,32.17,32.16,32.16,2200.0,25.4472,25.4551,25.4472,25.4472,2200.0
2012-07-26 13:15:00,32.16,32.18,32.16,32.18,8500.0,25.4472,25.463,25.4472,25.463,8500.0
2012-07-26 13:20:00,32.17,32.21,32.17,32.21,15300.0,25.4551,25.4868,25.4551,25.4868,15300.0
2012-07-26 13:25:00,32.21,32.26,32.2,32.25,14500.0,25.4868,25.5263,25.4789,25.5184,14500.0
2012-07-26 13:30:00,32.25,32.26,32.19,32.2,15200.0,25.5184,25.5263,25.471,25.4789,15200.0
2012-07-26 13:35:00,32.2,32.22,32.2,32.22,10300.0,25.4789,25.4947,25.4789,25.4947,10300.0
2012-07-26 13:40:00,32.21,32.24,32.21,32.22,20000.0,25.4868,25.5105,25.4868,25.4947,20000.0
2012-07-26 13:45:00,32.22,32.22,32.2,32.21,17500.0,25.4947,25.4947,25.4789,25.4868,17500.0
2012-07-26 13:50:00,32.21,32.21,32.2,32.21,14500.0,25.4868,25.4868,25.4789,25.4868,14500.0
2012-07-26 13:55:00,32.2,32.23,32.2,32.22,11800.0,25.4789,25.5026,25.4789,25.4947,11800.0
2012-07-26 14:00:00,32.22,32.27,32.22,32.27,13200.0,25.4947,25.5343,25.4947,25.5343,13200.0
2012-07-26 14:05:00,32.27,32.27,32.26,32.27,6300.0,25.5343,25.5343,25.5263,25.5343,6300.0
2012-07-26 14:10:00,32.26,32.28,32.24,32.25,42900.0,25.5263,25.5422,25.5105,25.5184,42900.0
2012-07-26 14:15:00,32.25,32.26,32.24,32.25,19400.0,25.5184,25.5263,25.5105,25.5184,19400.0
2012-07-26 14:20:00,32.25,32.26,32.25,32.25,11100.0,25.5184,25.5263,25.5184,25.5184,11100.0
2012-07-26 14:25:00,32.26,32.29,32.25,32.29,13400.0,25.5263,25.5501,25.5184,25.5501,13400.0
2012-07-26 14:30:00,32.28,32.29,32.25,32.26,14700.0,25.5422,25.5501,25.5184,25.5263,14700.0
2012-07-26 14:35:00,32.26,32.28,32.25,32.27,12100.0,25.5263,25.5422,25.5184,25.5343,12100.0
2012-07-26 14:40:00,32.28,32.28,32.25,32.25,10700.0,25.5422,25.5422,25.5184,25.5184,10700.0
2012-07-26 14:45:00,32.25,32.29,32.25,32.28,17800.0,25.5184,25.5501,25.5184,25.5422,17800.0
2012-07-26 14:50:00,32.28,32.3,32.28,32.29,20200.0,25.5422,25.558,25.5422,25.5501,20200.0
2012-07-26 14:55:00,32.3,32.31,32.29,32.29,16300.0,25.558,25.5659,25.5501,25.5501,16300.0
2012-07-26 15:00:00,32.29,32.3,32.28,32.3,8200.0,25.5501,25.558,25.5422,25.558,8200.0
2012-07-26 15:05:00,32.29,32.31,32.26,32.3,25900.0,25.5501,25.5659,25.5263,25.558,25900.0
2012-07-26 15:10:00,32.3,32.33,32.3,32.33,17100.0,25.558,25.5817,25.558,25.5817,17100.0
2012-07-26 15:15:00,32.32,32.33,32.31,32.31,7700.0,25.5738,25.5817,25.5659,25.5659,7700.0
2012-07-26 15:20:00,32.32,32.32,32.29,32.29,15700.0,25.5738,25.5738,25.5501,25.5501,15700.0
2012-07-26 15:25:00,32.29,32.32,32.28,32.31,21600.0,25.5501,25.5738,25.5422,25.5659,21600.0
2012-07-26 15:30:00,32.3,32.31,32.29,32.3,27200.0,25.558,25.5659,25.5501,25.558,27200.0
2012-07-26 15:35:00,32.3,32.33,32.29,32.32,25700.0,25.558,25.5817,25.5501,25.5738,25700.0
2012-07-26 15:40:00,32.32,32.36,32.3,32.3,49800.0,25.5738,25.6055,25.558,25.558,49800.0
2012-07-26 15:45:00,32.3,32.33,32.29,32.3,76200.0,25.558,25.5817,25.5501,25.558,76200.0
2012-07-26 15:50:00,32.3,32.3,32.27,32.29,86900.0,25.558,25.558,25.5343,25.5501,86900.0
2012-07-26 15:55:00,32.3,32.32,32.28,32.29,169500.0,25.558,25.5738,25.5422,25.5501,169500.0
2012-07-27 09:30:00,32.51,32.56,32.45,32.53,41500.0,25.7242,25.7637,25.6767,25.74,41500.0
2012-07-27 09:35:00,32.52,32.57,32.48,32.55,25500.0,25.7321,25.7716,25.7004,25.7558,25500.0
2012-07-27 09:40:00,32.55,32.59,32.52,32.53,24100.0,25.7558,25.7875,25.7321,25.74,24100.0
2012-07-27 09:45:00,32.54,32.65,32.53,32.65,35400.0,25.7479,25.8349,25.74,25.8349,35400.0
2012-07-27 09:50:00,32.64,32.71,32.64,32.66,22900.0,25.827,25.8824,25.827,25.8429,22900.0
2012-07-27 09:55:00,32.66,32.72,32.65,32.71,15200.0,25.8429,25.8903,25.8349,25.8824,15200.0
2012-07-27 10:00:00,32.71,32.79,32.71,32.78,17100.0,25.8824,25.9457,25.8824,25.9378,17100.0
2012-07-27 10:05:00,32.78,32.83,32.78,32.81,40000.0,25.9378,25.9774,25.9378,25.9615,40000.0
2012-07-27 10:10:00,32.8,32.87,32.8,32.86,27500.0,25.9536,26.009,25.9536,26.0011,27500.0
2012-07-27 10:15:00,32.86,32.9,32.86,32.88,61600.0,26.0011,26.0328,26.0011,26.0169,61600.0
2012-07-27 10:20:00,32.89,32.92,32.88,32.88,49300.0,26.0248,26.0486,26.0169,26.0169,49300.0
2012-07-27 10:25:00,32.88,32.89,32.85,32.86,34000.0,26.0169,26.0248,25.9932,26.0011,34000.0
2012-07-27 10:30:00,32.85,32.87,32.82,32.84,46300.0,25.9932,26.009,25.9695,25.9853,46300.0
2012-07-27 10:35:00,32.84,32.86,32.83,32.85,23100.0,25.9853,26.0011,25.9774,25.9932,23100.0
2012-07-27 10:40:00,32.85,32.87,32.83,32.86,33800.0,25.9932,26.009,25.9774,26.0011,33800.0
2012-07-27 10:45:00,32.86,32.91,32.86,32.91,44600.0,26.0011,26.0407,26.0011,26.0407,44600.0
2012-07-27 10:50:00,32.91,32.94,32.9,32.9,41000.0,26.0407,26.0644,26.0328,26.0328,41000.0
2012-07-27 10:55:00,32.9,32.95,32.9,32.93,74600.0,26.0328,26.0723,26.0328,26.0565,74600.0
2012-07-27 11:00:00,32.94,33.02,32.93,32.96,245700.0,26.0644,26.1277,26.0565,26.0802,245700.0
2012-07-27 11:05:00,32.95,33.0,32.94,32.99,82600.0,26.0723,26.1119,26.0644,26.104,82600.0
2012-07-27 11:10:00,32.99,33.04,32.99,33.02,297200.0,26.104,26.1435,26.104,26.1277,297200.0
2012-07-27 11:15:00,33.02,33.02,32.96,33.0,108100.0,26.1277,26.1277,26.0802,26.1119,108100.0
2012-07-27 11:20:00,33.01,33.02,32.99,33.02,92300.0,26.1198,26.1277,26.104,26.1277,92300.0
2012-07-27 11:25:00,33.02,33.03,32.99,33.03,33500.0,26.1277,26.1356,26.104,26.1356,33500.0
2012-07-27 11:30:00,33.03,33.05,33.01,33.01,49900.0,26.1356,26.1514,26.1198,26.1198,49900.0
2012-07-27 11:35:00,33.0,33.0,32.97,32.99,15900.0,26.1119,26.1119,26.0881,26.104,15900.0
2012-07-27 11:40:00,32.99,33.04,32.99,33.03,28600.0,26.104,26.1435,26.104,26.1356,28600.0
2012-07-27 11:45:00,33.02,33.03,33.01,33.03,10200.0,26.1277,26.1356,26.1198,26.1356,10200.0
2012-07-27 11:50:00,33.03,33.04,33.01,33.03,18100.0,26.1356,26.1435,26.1198,26.1356,18100.0
2012-07-27 11:55:00,33.03,33.03,33.01,33.01,2900.0,26.1356,26.1356,26.1198,26.1198,2900.0
2012-07-27 12:00:00,33.01,33.02,33.0,33.02,110100.0,26.1198,26.1277,26.1119,26.1277,110100.0
2012-07-27 12:05:00,33.02,33.06,33.02,33.06,15800.0,26.1277,26.1594,26.1277,26.1594,15800.0
2012-07-27 12:10:00,33.07,33.13,33.07,33.12,61100.0,26.1673,26.2147,26.1673,26.2068,61100.0
2012-07-27 12:15:00,33.13,33.13,33.08,33.08,10600.0,26.2147,26.2147,26.1752,26.1752,10600.0
2012-07-27 12:20:00,33.08,33.08,33.06,33.07,24400.0,26.1752,26.1752,26.1594,26.1673,24400.0
2012-07-27 12:25:00,33.07,33.09,33.07,33.07,6900.0,26.1673,26.1831,26.1673,26.1673,6900.0
2012-07-27 12:30:00,33.07,33.09,33.07,33.07,14800.0,26.1673,26.1831,26.1673,26.1673,14800.0
2012-07-27 12:35:00,33.07,33.08,33.07,33.07,5100.0,26.1673,26.1752,26.1673,26.1673,5100.0
2012-07-27 12:40:00,33.08,33.08,33.06,33.07,36900.0,26.1752,26.1752,26.1594,26.1673,36900.0
2012-07-27 12:45:00,33.08,33.08,33.07,33.07,6100.0,26.1752,26.1752,26.1673,26.1673,6100.0
2012-07-27 12:50:00,33.08,33.08,33.07,33.08,4800.0,26.1752,26.1752,26.1673,26.1752,4800.0
2012-07-27 12:55:00,33.08,33.08,33.07,33.07,2300.0,26.1752,26.1752,26.1673,26.1673,2300.0
2012-07-27 13:00:00,33.08,33.09,33.07,33.07,14200.0,26.1752,26.1831,26.1673,26.1673,14200.0
2012-07-27 13:05:00,33.07,33.08,33.05,33.05,19500.0,26.1673,26.1752,26.1514,26.1514,19500.0
2012-07-27 13:10:00,33.06,33.08,33.05,33.07,32600.0,26.1594,26.1752,26.1514,26.1673,32600.0
2012-07-27 13:15:00,33.07,33.09,33.07,33.09,15100.0,26.1673,26.1831,26.1673,26.1831,15100.0
2012-07-27 13:20:00,33.09,33.09,33.07,33.08,12200.0,26.1831,26.1831,26.1673,26.1752,12200.0
2012-07-27 13:25:00,33.08,33.26,33.08,33.24,92300.0,26.1752,26.3176,26.1752,26.3018,92300.0
2012-07-27 13:30:00,33.25,33.38,33.25,33.3,63300.0,26.3097,26.4126,26.3097,26.3493,63300.0
2012-07-27 13:35:00,33.3,33.42,33.3,33.38,53300.0,26.3493,26.4442,26.3493,26.4126,53300.0
2012-07-27 13:40:00,33.38,33.39,33.26,33.27,34600.0,26.4126,26.4205,26.3176,26.3255,34600.0
2012-07-27 13:45:00,33.27,33.27,33.23,33.24,25400.0,26.3255,26.3255,26.2939,26.3018,25400.0
2012-07-27 13:50:00,33.24,33.27,33.22,33.27,27300.0,26.3018,26.3255,26.286,26.3255,27300.0
2012-07-27 13:55:00,33.28,33.31,33.27,33.29,22600.0,26.3334,26.3572,26.3255,26.3414,22600.0
2012-07-27 14:00:00,33.28,33.29,33.22,33.23,22700.0,26.3334,26.3414,26.286,26.2939,22700.0
2012-07-27 14:05:00,33.24,33.31,33.23,33.3,46200.0,26.3018,26.3572,26.2939,26.3493,46200.0
2012-07-27 14:10:00,33.3,33.3,33.27,33.28,43500.0,26.3493,26.3493,26.3255,26.3334,43500.0
2012-07-27 14:15:00,33.29,33.34,33.28,33.34,47800.0,26.3414,26.3809,26.3334,26.3809,47800.0
2012-07-27 14:20:00,33.33,33.35,33.33,33.35,52300.0,26.373,26.3888,26.373,26.3888,52300.0
2012-07-27 14:25:00,33.35,33.39,33.34,33.39,33000.0,26.3888,26.4205,26.3809,26.4205,33000.0
2012-07-27 14:30:00,33.38,33.42,33.37,33.42,57000.0,26.4126,26.4442,26.4047,26.4442,57000.0
2012-07-27 14:35:00,33.41,33.42,33.39,33.41,49600.0,26.4363,26.4442,26.4205,26.4363,49600.0
2012-07-27 14:40:00,33.41,33.46,33.4,33.45,36800.0,26.4363,26.4759,26.4284,26.468,36800.0
2012-07-27 14:45:00,33.46,33.48,33.46,33.48,40100.0,26.4759,26.4917,26.4759,26.4917,40100.0
2012-07-27 14:50:00,33.48,33.5,33.48,33.49,33900.0,26.4917,26.5075,26.4917,26.4996,33900.0
2012-07-27 14:55:00,33.48,33.48,33.45,33.46,41300.0,26.4917,26.4917,26.468,26.4759,41300.0
2012-07-27 15:00:00,33.47,33.47,33.46,33.46,23100.0,26.4838,26.4838,26.4759,26.4759,23100.0
2012-07-27 15:05:00,33.46,33.5,33.43,33.5,76800.0,26.4759,26.5075,26.4521,26.5075,76800.0
2012-07-27 15:10:00,33.5,33.5,33.49,33.49,31400.0,26.5075,26.5075,26.4996,26.4996,31400.0
2012-07-27 15:15:00,33.5,33.5,33.46,33.46,37400.0,26.5075,26.5075,26.4759,26.4759,37400.0
2012-07-27 15:20:00,33.47,33.47,33.42,33.43,34300.0,26.4838,26.4838,26.4442,26.4521,34300.0
2012-07-27 15:25:00,33.43,33.43,33.4,33.41,38100.0,26.4521,26.4521,26.4284,26.4363,38100.0
2012-07-27 15:30:00,33.42,33.44,33.41,33.43,51400.0,26.4442,26.46,26.4363,26.4521,51400.0
2012-07-27 15:35:00,33.44,33.45,33.41,33.42,63700.0,26.46,26.468,26.4363,26.4442,63700.0
2012-07-27 15:40:00,33.43,33.43,33.4,33.41,74900.0,26.4521,26.4521,26.4284,26.4363,74900.0
2012-07-27 15:45:00,33.42,33.46,33.41,33.45,127800.0,26.4442,26.4759,26.4363,26.468,127800.0
2012-07-27 15:50:00,33.45,33.45,33.36,33.36,134500.0,26.468,26.468,26.3967,26.3967,134500.0
2012-07-27 15:55:00,33.37,33.4,33.35,33.38,264800.0,26.4047,26.4284,26.3888,26.4126,264800.0
2012-07-30 09:30:00,33.26,33.34,33.22,33.34,50800.0,26.3176,26.3809,26.286,26.3809,50800.0
2012-07-30 09:35:00,33.3,33.34,33.23,33.24,26000.0,26.3493,26.3809,26.2939,26.3018,26000.0
2012-07-30 09:40:00,33.24,33.32,33.22,33.31,16700.0,26.3018,26.3651,26.286,26.3572,16700.0
2012-07-30 09:45:00,33.31,33.31,33.23,33.25,19200.0,26.3572,26.3572,26.2939,26.3097,19200.0
2012-07-30 09:50:00,33.26,33.26,33.22,33.23,24000.0,26.3176,26.3176,26.286,26.2939,24000.0
2012-07-30 09:55:00,33.23,33.32,33.23,33.32,17500.0,26.2939,26.3651,26.2939,26.3651,17500.0
2012-07-30 10:00:00,33.32,33.4,33.32,33.37,43300.0,26.3651,26.4284,26.3651,26.4047,43300.0
2012-07-30 10:05:00,33.37,33.4,33.37,33.37,16000.0,26.4047,26.4284,26.4047,26.4047,16000.0
2012-07-30 10:10:00,33.38,33.4,33.38,33.39,11100.0,26.4126,26.4284,26.4126,26.4205,11100.0
2012-07-30 10:15:00,33.38,33.39,33.33,33.39,26400.0,26.4126,26.4205,26.373,26.4205,26400.0
2012-07-30 10:20:00,33.39,33.49,33.38,33.48,26000.0,26.4205,26.4996,26.4126,26.4917,26000.0
2012-07-30 10:25:00,33.48,33.52,33.48,33.51,125100.0,26.4917,26.5233,26.4917,26.5154,125100.0
2012-07-30 10:30:00,33.5,33.53,33.48,33.51,63500.0,26.5075,26.5313,26.4917,26.5154,63500.0
2012-07-30 10:35:00,33.52,33.56,33.51,33.53,64500.0,26.5233,26.555,26.5154,26.5313,64500.0
2012-07-30 10:40:00,33.52,33.56,33.52,33.55,11500.0,26.5233,26.555,26.5233,26.5471,11500.0
2012-07-30 10:45:00,33.55,33.57,33.54,33.56,21700.0,26.5471,26.5629,26.5392,26.555,21700.0
2012-07-30 10:50:00,33.56,33.59,33.56,33.58,17200.0,26.555,26.5787,26.555,26.5708,17200.0
2012-07-30 10:55:00,33.57,33.58,33.53,33.54,100200.0,26.5629,26.5708,26.5313,26.5392,100200.0
2012-07-30 11:00:00,33.54,33.56,33.53,33.56,28600.0,26.5392,26.555,26.5313,26.555,28600.0
2012-07-30 11:05:00,33.57,33.61,33.56,33.61,89900.0,26.5629,26.5946,26.555,26.5946,89900.0
2012-07-30 11:10:00,33.61,33.64,33.6,33.63,45900.0,26.5946,26.6183,26.5866,26.6104,45900.0
2012-07-30 11:15:00,33.63,33.63,33.55,33.55,23600.0,26.6104,26.6104,26.5471,26.5471,23600.0
2012-07-30 11:20:00,33.56,33.57,33.54,33.57,22600.0,26.555,26.5629,26.5392,26.5629,22600.0
2012-07-30 11:25:00,33.56,33.57,33.56,33.57,12500.0,26.555,26.5629,26.555,26.5629,12500.0
2012-07-30 11:30:00,33.56,33.6,33.56,33.59,46800.0,26.555,26.5866,26.555,26.5787,46800.0
2012-07-30 11:35:00,33.59,33.61,33.57,33.61,64300.0,26.5787,26.5946,26.5629,26.5946,64300.0
2012-07-30 11:40:00,33.61,33.62,33.59,33.61,34500.0,26.5946,26.6025,26.5787,26.5946,34500.0
2012-07-30 11:45:00,33.62,33.64,33.61,33.64,27700.0,26.6025,26.6183,26.5946,26.6183,27700.0
2012-07-30 11:50:00,33.64,33.64,33.6,33.62,44700.0,26.6183,26.6183,26.5866,26.6025,44700.0
2012-07-30 11:55:00,33.62,33.62,33.6,33.61,20300.0,26.6025,26.6025,26.5866,26.5946,20300.0
2012-07-30 12:00:00,33.62,33.62,33.58,33.6,24800.0,26.6025,26.6025,26.5708,26.5866,24800.0
2012-07-30 12:05:00,33.6,33.63,33.59,33.62,34700.0,26.5866,26.6104,26.5787,26.6025,34700.0
2012-07-30 12:10:00,33.62,33.65,33.61,33.64,16800.0,26.6025,26.6262,26.5946,26.6183,16800.0
2012-07-30 12:15:00,33.63,33.64,33.59,33.64,47700.0,26.6104,26.6183,26.5787,26.6183,47700.0
2012-07-30 12:20:00,33.63,33.67,33.63,33.67,42300.0,26.6104,26.642,26.6104,26.642,42300.0
2012-07-30 12:25:00,33.66,33.69,33.66,33.68,154500.0,26.6341,26.6579,26.6341,26.6499,154500.0
2012-07-30 12:30:00,33.69,33.7,33.68,33.69,35800.0,26.6579,26.6658,26.6499,26.6579,35800.0
2012-07-30 12:35:00,33.68,33.7,33.67,33.69,22500.0,26.6499,26.6658,26.642,26.6579,22500.0
2012-07-30 12:40:00,33.7,33.73,33.69,33.73,34000.0,26.6658,26.6895,26.6579,26.6895,34000.0
2012-07-30 12:45:00,33.72,33.73,33.7,33.71,19700.0,26.6816,26.6895,26.6658,26.6737,19700.0
2012-07-30 12:50:00,33.71,33.76,33.7,33.76,92000.0,26.6737,26.7132,26.6658,26.7132,92000.0
2012-07-30 12:55:00,33.75,33.76,33.72,33.72,36200.0,26.7053,26.7132,26.6816,26.6816,36200.0
2012-07-30 13:00:00,33.73,33.74,33.71,33.73,37300.0,26.6895,26.6974,26.6737,26.6895,37300.0
2012-07-30 13:05:00,33.72,33.79,33.72,33.79,61000.0,26.6816,26.737,26.6816,26.737,61000.0
2012-07-30 13:10:00,33.77,33.79,33.74,33.74,60800.0,26.7212,26.737,26.6974,26.6974,60800.0
2012-07-30 13:15:00,33.74,33.75,33.74,33.74,12000.0,26.6974,26.7053,26.6974,26.6974,12000.0
2012-07-30 13:20:00,33.74,33.78,33.73,33.77,53400.0,26.6974,26.7291,26.6895,26.7212,53400.0
2012-07-30 13:25:00,33.78,33.78,33.75,33.75,20400.0,26.7291,26.7291,26.7053,26.7053,20400.0
2012-07-30 13:30:00,33.75,33.79,33.75,33.77,31400.0,26.7053,26.737,26.7053,26.7212,31400.0
2012-07-30 13:35:00,33.78,33.78,33.73,33.73,31400.0,26.7291,26.7291,26.6895,26.6895,31400.0
2012-07-30 13:40:00,33.73,33.74,33.73,33.73,10600.0,26.6895,26.6974,26.6895,26.6895,10600.0
2012-07-30 13:45:00,33.74,33.74,33.73,33.74,27300.0,26.6974,26.6974,26.6895,26.6974,27300.0
2012-07-30 13:50:00,33.74,33.76,33.73,33.76,38200.0,26.6974,26.7132,26.6895,26.7132,38200.0
2012-07-30 13:55:00,33.76,33.76,33.74,33.75,31000.0,26.7132,26.7132,26.6974,26.7053,31000.0
2012-07-30 14:00:00,33.74,33.75,33.7,33.75,68900.0,26.6974,26.7053,26.6658,26.7053,68900.0
2012-07-30 14:05:00,33.75,33.78,33.75,33.77,22600.0,26.7053,26.7291,26.7053,26.7212,22600.0
2012-07-30 14:10:00,33.76,33.79,33.76,33.79,19800.0,26.7132,26.737,26.7132,26.737,19800.0
2012-07-30 14:15:00,33.79,33.8,33.79,33.8,10900.0,26.737,26.7449,26.737,26.7449,10900.0
2012-07-30 14:20:00,33.8,33.81,33.79,33.8,30800.0,26.7449,26.7528,26.737,26.7449,30800.0
2012-07-30 14:25:00,33.79,33.81,33.79,33.81,11800.0,26.737,26.7528,26.737,26.7528,11800.0
2012-07-30 14:30:00,33.81,33.82,33.8,33.81,29900.0,26.7528,26.7607,26.7449,26.7528,29900.0
2012-07-30 14:35:00,33.8,33.81,33.8,33.81,13700.0,26.7449,26.7528,26.7449,26.7528,13700.0
2012-07-30 14:40:00,33.81,33.85,33.81,33.83,40900.0,26.7528,26.7845,26.7528,26.7686,40900.0
2012-07-30 14:45:00,33.83,33.84,33.81,33.82,22200.0,26.7686,26.7765,26.7528,26.7607,22200.0
2012-07-30 14:50:00,33.81,33.82,33.8,33.81,30300.0,26.7528,26.7607,26.7449,26.7528,30300.0
2012-07-30 14:55:00,33.81,33.81,33.79,33.8,18200.0,26.7528,26.7528,26.737,26.7449,18200.0
2012-07-30 15:00:00,33.79,33.81,33.79,33.81,37000.0,26.737,26.7528,26.737,26.7528,37000.0
2012-07-30 15:05:00,33.8,33.81,33.79,33.8,40800.0,26.7449,26.7528,26.737,26.7449,40800.0
2012-07-30 15:10:00,33.79,33.8,33.76,33.76,27400.0,26.737,26.7449,26.7132,26.7132,27400.0
2012-07-30 15:15:00,33.75,33.8,33.75,33.79,81400.0,26.7053,26.7449,26.7053,26.737,81400.0
2012-07-30 15:20:00,33.79,33.8,33.78,33.79,42100.0,26.737,26.7449,26.7291,26.737,42100.0
2012-07-30 15:25:00,33.79,33.79,33.74,33.76,70100.0,26.737,26.737,26.6974,26.7132,70100.0
2012-07-30 15:30:00,33.77,33.79,33.77,33.78,46900.0,26.7212,26.737,26.7212,26.7291,46900.0
2012-07-30 15:35:00,33.77,33.78,33.74,33.76,48600.0,26.7212,26.7291,26.6974,26.7132,48600.0
2012-07-30 15:40:00,33.75,33.77,33.75,33.76,66200.0,26.7053,26.7212,26.7053,26.7132,66200.0
2012-07-30 15:45:00,33.75,33.76,33.73,33.75,75900.0,26.7053,26.7132,26.6895,26.7053,75900.0
2012-07-30 15:50:00,33.75,33.76,33.74,33.74,71600.0,26.7053,26.7132,26.6974,26.6974,71600.0
2012-07-30 15:55:00,33.74,33.75,33.72,33.74,194100.0,26.6974,26.7053,26.6816,26.6974,194100.0
2012-07-31 09:30:00,33.61,33.68,33.44,33.54,87600.0,26.5946,26.6499,26.46,26.5392,87600.0
2012-07-31 09:35:00,33.54,33.63,33.49,33.58,59700.0,26.5392,26.6104,26.4996,26.5708,59700.0
2012-07-31 09:40:00,33.57,33.57,33.44,33.44,39500.0,26.5629,26.5629,26.46,26.46,39500.0
2012-07-31 09:45:00,33.45,33.45,33.36,33.39,28900.0,26.468,26.468,26.3967,26.4205,28900.0
2012-07-31 09:50:00,33.39,33.39,33.32,33.34,43700.0,26.4205,26.4205,26.3651,26.3809,43700.0
2012-07-31 09:55:00,33.33,33.33,33.28,33.31,16900.0,26.373,26.373,26.3334,26.3572,16900.0
2012-07-31 10:00:00,33.32,33.4,33.3,33.4,49400.0,26.3651,26.4284,26.3493,26.4284,49400.0
2012-07-31 10:05:00,33.4,33.41,33.34,33.35,89100.0,26.4284,26.4363,26.3809,26.3888,89100.0
2012-07-31 10:10:00,33.34,33.41,33.31,33.38,50100.0,26.3809,26.4363,26.3572,26.4126,50100.0
2012-07-31 10:15:00,33.38,33.41,33.36,33.4,36600.0,26.4126,26.4363,26.3967,26.4284,36600.0
2012-07-31 10:20:00,33.4,33.4,33.36,33.39,45500.0,26.4284,26.4284,26.3967,26.4205,45500.0
2012-07-31 10:25:00,33.4,33.41,33.33,33.33,24800.0,26.4284,26.4363,26.373,26.373,24800.0
2012-07-31 10:30:00,33.33,33.35,33.28,33.28,29700.0,26.373,26.3888,26.3334,26.3334,29700.0
2012-07-31 10:35:00,33.28,33.34,33.28,33.34,17600.0,26.3334,26.3809,26.3334,26.3809,17600.0
2012-07-31 10:40:00,33.33,33.4,33.33,33.38,27900.0,26.373,26.4284,26.373,26.4126,27900.0
2012-07-31 10:45:00,33.38,33.4,33.37,33.4,21800.0,26.4126,26.4284,26.4047,26.4284,21800.0
2012-07-31 10:50:00,33.39,33.42,33.39,33.42,24100.0,26.4205,26.4442,26.4205,26.4442,24100.0
2012-07-31 10:55:00,33.41,33.42,33.38,33.39,22600.0,26.4363,26.4442,26.4126,26.4205,22600.0
2012-07-31 11:00:00,33.38,33.4,33.33,33.34,26200.0,26.4126,26.4284,26.373,26.3809,26200.0
2012-07-31 11:05:00,33.34,33.34,33.29,33.3,25100.0,26.3809,26.3809,26.3414,26.3493,25100.0
2012-07-31 11:10:00,33.29,33.31,33.29,33.31,54500.0,26.3414,26.3572,26.3414,26.3572,54500.0
2012-07-31 11:15:00,33.31,33.32,33.3,33.32,15400.0,26.3572,26.3651,26.3493,26.3651,15400.0
2012-07-31 11:20:00,33.32,33.35,33.32,33.33,15500.0,26.3651,26.3888,26.3651,26.373,15500.0
2012-07-31 11:25:00,33.33,33.35,33.33,33.33,10200.0,26.373,26.3888,26.373,26.373,10200.0
2012-07-31 11:30:00,33.34,33.34,33.29,33.29,33200.0,26.3809,26.3809,26.3414,26.3414,33200.0
2012-07-31 11:35:00,33.29,33.35,33.29,33.32,24400.0,26.3414,26.3888,26.3414,26.3651,24400.0
2012-07-31 11:40:00,33.33,33.34,33.32,33.33,3600.0,26.373,26.3809,26.3651,26.373,3600.0
2012-07-31 11:45:00,33.33,33.34,33.31,33.32,12400.0,26.373,26.3809,26.3572,26.3651,12400.0
2012-07-31 11:50:00,33.32,33.35,33.32,33.34,10300.0,26.3651,26.3888,26.3651,26.3809,10300.0
2012-07-31 11:55:00,33.34,33.35,33.32,33.35,16000.0,26.3809,26.3888,26.3651,26.3888,16000.0
2012-07-31 12:00:00,33.34,33.35,33.3,33.31,10900.0,26.3809,26.3888,26.3493,26.3572,10900.0
2012-07-31 12:05:00,33.3,33.33,33.3,33.32,9400.0,26.3493,26.373,26.3493,26.3651,9400.0
2012-07-31 12:10:00,33.31,33.32,33.24,33.26,27200.0,26.3572,26.3651,26.3018,26.3176,27200.0
2012-07-31 12:15:00,33.26,33.27,33.23,33.25,16100.0,26.3176,26.3255,26.2939,26.3097,16100.0
2012-07-31 12:20:00,33.25,33.27,33.25,33.26,6500.0,26.3097,26.3255,26.3097,26.3176,6500.0
2012-07-31 12:25:00,33.27,33.28,33.26,33.27,5300.0,26.3255,26.3334,26.3176,26.3255,5300.0
2012-07-31 12:30:00,33.28,33.28,33.24,33.25,16300.0,26.3334,26.3334,26.3018,26.3097,16300.0
2012-07-31 12:35:00,33.26,33.28,33.26,33.27,18900.0,26.3176,26.3334,26.3176,26.3255,18900.0
2012-07-31 12:40:00,33.27,33.27,33.25,33.26,22700.0,26.3255,26.3255,26.3097,26.3176,22700.0
2012-07-31 12:45:00,33.26,33.26,33.23,33.25,22400.0,26.3176,26.3176,26.2939,26.3097,22400.0
2012-07-31 12:50:00,33.26,33.28,33.25,33.28,14500.0,26.3176,26.3334,26.3097,26.3334,14500.0
2012-07-31 12:55:00,33.28,33.28,33.24,33.25,24400.0,26.3334,26.3334,26.3018,26.3097,24400.0
2012-07-31 13:00:00,33.25,33.27,33.25,33.27,5100.0,26.3097,26.3255,26.3097,26.3255,5100.0
2012-07-31 13:05:00,33.26,33.29,33.26,33.26,26800.0,26.3176,26.3414,26.3176,26.3176,26800.0
2012-07-31 13:10:00,33.27,33.28,33.26,33.28,10000.0,26.3255,26.3334,26.3176,26.3334,10000.0
2012-07-31 13:15:00,33.28,33.28,33.25,33.25,14300.0,26.3334,26.3334,26.3097,26.3097,14300.0
2012-07-31 13:20:00,33.25,33.27,33.24,33.26,10200.0,26.3097,26.3255,26.3018,26.3176,10200.0
2012-07-31 13:25:00,33.27,33.29,33.26,33.27,8500.0,26.3255,26.3414,26.3176,26.3255,8500.0
2012-07-31 13:30:00,33.27,33.29,33.27,33.28,9600.0,26.3255,26.3414,26.3255,26.3334,9600.0
2012-07-31 13:35:00,33.28,33.29,33.27,33.29,7500.0,26.3334,26.3414,26.3255,26.3414,7500.0
2012-07-31 13:40:00,33.29,33.29,33.28,33.28,3600.0,26.3414,26.3414,26.3334,26.3334,3600.0
2012-07-31 13:45:00,33.29,33.29,33.26,33.26,25300.0,26.3414,26.3414,26.3176,26.3176,25300.0
2012-07-31 13:50:00,33.26,33.29,33.26,33.28,19000.0,26.3176,26.3414,26.3176,26.3334,19000.0
2012-07-31 13:55:00,33.29,33.29,33.26,33.28,17000.0,26.3414,26.3414,26.3176,26.3334,17000.0
2012-07-31 14:00:00,33.27,33.29,33.26,33.29,11300.0,26.3255,26.3414,26.3176,26.3414,11300.0
2012-07-31 14:05:00,33.29,33.29,33.28,33.28,6800.0,26.3414,26.3414,26.3334,26.3334,6800.0
2012-07-31 14:10:00,33.28,33.32,33.28,33.3,60100.0,26.3334,26.3651,26.3334,26.3493,60100.0
2012-07-31 14:15:00,33.31,33.31,33.3,33.31,4500.0,26.3572,26.3572,26.3493,26.3572,4500.0
2012-07-31 14:20:00,33.3,33.34,33.3,33.34,15100.0,26.3493,26.3809,26.3493,26.3809,15100.0
2012-07-31 14:25:00,33.34,33.36,33.33,33.36,6000.0,26.3809,26.3967,26.373,26.3967,6000.0
2012-07-31 14:30:00,33.35,33.36,33.35,33.36,6000.0,26.3888,26.3967,26.3888,26.3967,6000.0
2012-07-31 14:35:00,33.36,33.36,33.31,33.31,57400.0,26.3967,26.3967,26.3572,26.3572,57400.0
2012-07-31 14:40:00,33.32,33.33,33.31,33.33,11700.0,26.3651,26.373,26.3572,26.373,11700.0
2012-07-31 14:45:00,33.32,33.36,33.32,33.35,26600.0,26.3651,26.3967,26.3651,26.3888,26600.0
2012-07-31 14:50:00,33.34,33.38,33.34,33.34,24100.0,26.3809,26.4126,26.3809,26.3809,24100.0
2012-07-31 14:55:00,33.34,33.35,33.29,33.29,13500.0,26.3809,26.3888,26.3414,26.3414,13500.0
2012-07-31 15:00:00,33.29,33.31,33.29,33.29,15300.0,26.3414,26.3572,26.3414,26.3414,15300.0
2012-07-31 15:05:00,33.29,33.32,33.29,33.31,11000.0,26.3414,26.3651,26.3414,26.3572,11000.0
2012-07-31 15:10:00,33.3,33.31,33.28,33.28,13000.0,26.3493,26.3572,26.3334,26.3334,13000.0
2012-07-31 15:15:00,33.28,33.31,33.28,33.3,16800.0,26.3334,26.3572,26.3334,26.3493,16800.0
2012-07-31 15:20:00,33.3,33.31,33.28,33.28,22000.0,26.3493,26.3572,26.3334,26.3334,22000.0
2012-07-31 15:25:00,33.29,33.33,33.29,33.32,36000.0,26.3414,26.373,26.3414,26.3651,36000.0
2012-07-31 15:30:00,33.33,33.34,33.31,33.31,27300.0,26.373,26.3809,26.3572,26.3572,27300.0
2012-07-31 15:35:00,33.31,33.33,33.3,33.3,55100.0,26.3572,26.373,26.3493,26.3493,55100.0
2012-07-31 15:40:00,33.3,33.33,33.3,33.31,97400.0,26.3493,26.373,26.3493,26.3572,97400.0
2012-07-31 15:45:00,33.32,33.32,33.25,33.26,171900.0,26.3651,26.3651,26.3097,26.3176,171900.0
2012-07-31 15:50:00,33.27,33.29,33.25,33.26,117800.0,26.3255,26.3414,26.3097,26.3176,117800.0
2012-07-31 15:55:00,33.27,33.27,33.2,33.21,339100.0,26.3255,26.3255,26.2701,26.278,339100.0
2012-08-01 09:30:00,33.35,33.35,33.2,33.24,47000.0,26.3888,26.3888,26.2701,26.3018,47000.0
2012-08-01 09:35:00,33.26,33.26,33.15,33.16,23700.0,26.3176,26.3176,26.2306,26.2385,23700.0
2012-08-01 09:40:00,33.17,33.26,33.16,33.23,39600.0,26.2464,26.3176,26.2385,26.2939,39600.0
2012-08-01 09:45:00,33.23,33.23,33.17,33.18,41900.0,26.2939,26.2939,26.2464,26.2543,41900.0
2012-08-01 09:50:00,33.18,33.18,33.1,33.11,36500.0,26.2543,26.2543,26.191,26.1989,36500.0
2012-08-01 09:55:00,33.11,33.11,33.04,33.11,30600.0,26.1989,26.1989,26.1435,26.1989,30600.0
2012-08-01 10:00:00,33.1,33.18,33.07,33.11,38800.0,26.191,26.2543,26.1673,26.1989,38800.0
2012-08-01 10:05:00,33.12,33.15,33.09,33.14,31400.0,26.2068,26.2306,26.1831,26.2227,31400.0
2012-08-01 10:10:00,33.15,33.17,33.1,33.14,98300.0,26.2306,26.2464,26.191,26.2227,98300.0
2012-08-01 10:15:00,33.15,33.15,33.07,33.1,31900.0,26.2306,26.2306,26.1673,26.191,31900.0
2012-08-01 10:20:00,33.1,33.18,33.09,33.18,16400.0,26.191,26.2543,26.1831,26.2543,16400.0
2012-08-01 10:25:00,33.18,33.18,33.1,33.13,37400.0,26.2543,26.2543,26.191,26.2147,37400.0
2012-08-01 10:30:00,33.13,33.17,33.12,33.16,9100.0,26.2147,26.2464,26.2068,26.2385,9100.0
2012-08-01 10:35:00,33.17,33.23,33.17,33.23,17500.0,26.2464,26.2939,26.2464,26.2939,17500.0
2012-08-01 10:40:00,33.22,33.24,33.19,33.2,9100.0,26.286,26.3018,26.2622,26.2701,9100.0
2012-08-01 10:45:00,33.2,33.26,33.2,33.22,40900.0,26.2701,26.3176,26.2701,26.286,40900.0
2012-08-01 10:50:00,33.22,33.23,33.2,33.23,7800.0,26.286,26.2939,26.2701,26.2939,7800.0
2012-08-01 10:55:00,33.22,33.25,33.2,33.22,18400.0,26.286,26.3097,26.2701,26.286,18400.0
2012-08-01 11:00:00,33.23,33.23,33.2,33.22,10800.0,26.2939,26.2939,26.2701,26.286,10800.0
2012-08-01 11:05:00,33.22,33.22,33.18,33.18,12600.0,26.286,26.286,26.2543,26.2543,12600.0
2012-08-01 11:10:00,33.18,33.2,33.17,33.18,11700.0,26.2543,26.2701,26.2464,26.2543,11700.0
2012-08-01 11:15:00,33.19,33.21,33.19,33.2,20300.0,26.2622,26.278,26.2622,26.2701,20300.0
2012-08-01 11:20:00,33.19,33.26,33.19,33.22,57000.0,26.2622,26.3176,26.2622,26.286,57000.0
2012-08-01 11:25:00,33.22,33.25,33.22,33.25,8600.0,26.286,26.3097,26.286,26.3097,8600.0
2012-08-01 11:30:00,33.25,33.27,33.25,33.25,14000.0,26.3097,26.3255,26.3097,26.3097,14000.0
2012-08-01 11:35:00,33.25,33.26,33.24,33.26,12300.0,26.3097,26.3176,26.3018,26.3176,12300.0
2012-08-01 11:40:00,33.26,33.27,33.25,33.27,2400.0,26.3176,26.3255,26.3097,26.3255,2400.0
2012-08-01 11:45:00,33.27,33.3,33.27,33.29,11800.0,26.3255,26.3493,26.3255,26.3414,11800.0
2012-08-01 11:50:00,33.3,33.33,33.29,33.3,18900.0,26.3493,26.373,26.3414,26.3493,18900.0
2012-08-01 11:55:00,33.3,33.31,33.28,33.3,25800.0,26.3493,26.3572,26.3334,26.3493,25800.0
2012-08-01 12:00:00,33.3,33.33,33.29,33.3,19400.0,26.3493,26.373,26.3414,26.3493,19400.0
2012-08-01 12:05:00,33.29,33.31,33.28,33.29,9300.0,26.3414,26.3572,26.3334,26.3414,9300.0
2012-08-01 12:10:00,33.29,33.3,33.27,33.27,18800.0,26.3414,26.3493,26.3255,26.3255,18800.0
2012-08-01 12:15:00,33.28,33.28,33.26,33.27,9100.0,26.3334,26.3334,26.3176,26.3255,9100.0
2012-08-01 12:20:00,33.26,33.27,33.22,33.27,15400.0,26.3176,26.3255,26.286,26.3255,15400.0
2012-08-01 12:25:00,33.27,33.28,33.26,33.27,9300.0,26.3255,26.3334,26.3176,26.3255,9300.0
2012-08-01 12:30:00,33.27,33.27,33.24,33.24,9600.0,26.3255,26.3255,26.3018,26.3018,9600.0
2012-08-01 12:35:00,33.25,33.25,33.21,33.21,6600.0,26.3097,26.3097,26.278,26.278,6600.0
2012-08-01 12:40:00,33.21,33.25,33.21,33.24,13300.0,26.278,26.3097,26.278,26.3018,13300.0
2012-08-01 12:45:00,33.25,33.25,33.23,33.25,8100.0,26.3097,26.3097,26.2939,26.3097,8100.0
2012-08-01 12:50:00,33.25,33.25,33.24,33.25,2800.0,26.3097,26.3097,26.3018,26.3097,2800.0
2012-08-01 12:55:00,33.25,33.26,33.22,33.22,79800.0,26.3097,26.3176,26.286,26.286,79800.0
2012-08-01 13:00:00,33.23,33.27,33.23,33.25,29700.0,26.2939,26.3255,26.2939,26.3097,29700.0
2012-08-01 13:05:00,33.26,33.28,33.26,33.28,6600.0,26.3176,26.3334,26.3176,26.3334,6600.0
2012-08-01 13:10:00,33.27,33.28,33.24,33.26,59000.0,26.3255,26.3334,26.3018,26.3176,59000.0
2012-08-01 13:15:00,33.27,33.29,33.25,33.28,55200.0,26.3255,26.3414,26.3097,26.3334,55200.0
2012-08-01 13:20:00,33.29,33.3,33.28,33.3,5100.0,26.3414,26.3493,26.3334,26.3493,5100.0
2012-08-01 13:25:00,33.3,33.31,33.27,33.27,27000.0,26.3493,26.3572,26.3255,26.3255,27000.0
2012-08-01 13:30:00,33.28,33.28,33.25,33.25,5700.0,26.3334,26.3334,26.3097,26.3097,5700.0
2012-08-01 13:35:00,33.25,33.27,33.25,33.26,12500.0,26.3097,26.3255,26.3097,26.3176,12500.0
2012-08-01 13:40:00,33.26,33.27,33.26,33.27,4900.0,26.3176,26.3255,26.3176,26.3255,4900.0
2012-08-01 13:45:00,33.27,33.3,33.26,33.29,18400.0,26.3255,26.3493,26.3176,26.3414,18400.0
2012-08-01 13:50:00,33.3,33.3,33.27,33.27,35300.0,26.3493,26.3493,26.3255,26.3255,35300.0
2012-08-01 13:55:00,33.27,33.28,33.25,33.25,13600.0,26.3255,26.3334,26.3097,26.3097,13600.0
2012-08-01 14:00:00,33.25,33.25,33.17,33.18,32200.0,26.3097,26.3097,26.2464,26.2543,32200.0
2012-08-01 14:05:00,33.19,33.21,33.17,33.18,23500.0,26.2622,26.278,26.2464,26.2543,23500.0
2012-08-01 14:10:00,33.18,33.19,32.99,33.11,79200.0,26.2543,26.2622,26.104,26.1989,79200.0
2012-08-01 14:15:00,33.11,33.12,32.96,33.02,31200.0,26.1989,26.2068,26.0802,26.1277,31200.0
2012-08-01 14:20:00,33.02,33.12,33.01,33.1,22200.0,26.1277,26.2068,26.1198,26.191,22200.0
2012-08-01 14:25:00,33.08,33.15,33.03,33.13,34100.0,26.1752,26.2306,26.1356,26.2147,34100.0
2012-08-01 14:30:00,33.12,33.12,33.02,33.05,25100.0,26.2068,26.2068,26.1277,26.1514,25100.0
2012-08-01 14:35:00,33.05,33.11,33.05,33.1,11800.0,26.1514,26.1989,26.1514,26.191,11800.0
2012-08-01 14:40:00,33.1,33.1,33.04,33.1,11000.0,26.191,26.191,26.1435,26.191,11000.0
2012-08-01 14:45:00,33.09,33.1,33.06,33.08,17300.0,26.1831,26.191,26.1594,26.1752,17300.0
2012-08-01 14:50:00,33.08,33.12,33.05,33.08,24500.0,26.1752,26.2068,26.1514,26.1752,24500.0
2012-08-01 14:55:00,33.07,33.11,33.03,33.11,18800.0,26.1673,26.1989,26.1356,26.1989,18800.0
2012-08-01 15:00:00,33.1,33.11,33.08,33.1,19500.0,26.191,26.1989,26.1752,26.191,19500.0
2012-08-01 15:05:00,33.1,33.13,33.09,33.1,54200.0,26.191,26.2147,26.1831,26.191,54200.0
2012-08-01 15:10:00,33.11,33.11,33.08,33.08,23800.0,26.1989,26.1989,26.1752,26.1752,23800.0
2012-08-01 15:15:00,33.08,33.13,33.05,33.13,33800.0,26.1752,26.2147,26.1514,26.2147,33800.0
2012-08-01 15:20:00,33.12,33.15,33.12,33.15,16600.0,26.2068,26.2306,26.2068,26.2306,16600.0
2012-08-01 15:25:00,33.15,33.2,33.14,33.18,30500.0,26.2306,26.2701,26.2227,26.2543,30500.0
2012-08-01 15:30:00,33.19,33.19,33.15,33.17,26700.0,26.2622,26.2622,26.2306,26.2464,26700.0
2012-08-01 15:35:00,33.16,33.18,33.13,33.17,54200.0,26.2385,26.2543,26.2147,26.2464,54200.0
2012-08-01 15:40:00,33.17,33.21,33.16,33.21,45100.0,26.2464,26.278,26.2385,26.278,45100.0
2012-08-01 15:45:00,33.21,33.22,33.17,33.19,113100.0,26.278,26.286,26.2464,26.2622,113100.0
2012-08-01 15:50:00,33.17,33.18,33.15,33.16,68100.0,26.2464,26.2543,26.2306,26.2385,68100.0
2012-08-01 15:55:00,33.15,33.15,33.01,33.03,161100.0,26.2306,26.2306,26.1198,26.1356,161100.0
2012-08-02 09:30:00,32.85,32.86,32.66,32.67,30300.0,25.9932,26.0011,25.8429,25.8508,30300.0
2012-08-02 09:35:00,32.66,32.76,32.66,32.74,28300.0,25.8429,25.922,25.8429,25.9062,28300.0
2012-08-02 09:40:00,32.75,32.83,32.75,32.83,30400.0,25.9141,25.9774,25.9141,25.9774,30400.0
2012-08-02 09:45:00,32.81,32.93,32.81,32.91,20800.0,25.9615,26.0565,25.9615,26.0407,20800.0
2012-08-02 09:50:00,32.91,32.98,32.89,32.97,29000.0,26.0407,26.0961,26.0248,26.0881,29000.0
2012-08-02 09:55:00,32.96,32.98,32.93,32.97,18000.0,26.0802,26.0961,26.0565,26.0881,18000.0
2012-08-02 10:00:00,32.97,32.98,32.94,32.98,20800.0,26.0881,26.0961,26.0644,26.0961,20800.0
2012-08-02 10:05:00,32.98,32.98,32.83,32.91,39100.0,26.0961,26.0961,25.9774,26.0407,39100.0
2012-08-02 10:10:00,32.92,33.0,32.92,32.97,22400.0,26.0486,26.1119,26.0486,26.0881,22400.0
2012-08-02 10:15:00,32.97,33.02,32.97,32.97,8500.0,26.0881,26.1277,26.0881,26.0881,8500.0
2012-08-02 10:20:00,32.98,33.04,32.98,33.01,23500.0,26.0961,26.1435,26.0961,26.1198,23500.0
2012-08-02 10:25:00,33.01,33.08,32.99,33.06,18600.0,26.1198,26.1752,26.104,26.1594,18600.0
2012-08-02 10:30:00,33.05,33.06,32.99,33.02,41100.0,26.1514,26.1594,26.104,26.1277,41100.0
2012-08-02 10:35:00,33.03,33.04,32.97,32.97,37600.0,26.1356,26.1435,26.0881,26.0881,37600.0
2012-08-02 10:40:00,32.97,32.97,32.94,32.97,18300.0,26.0881,26.0881,26.0644,26.0881,18300.0
2012-08-02 10:45:00,32.96,33.05,32.96,33.05,29000.0,26.0802,26.1514,26.0802,26.1514,29000.0
2012-08-02 10:50:00,33.05,33.09,33.04,33.06,38700.0,26.1514,26.1831,26.1435,26.1594,38700.0
2012-08-02 10:55:00,33.06,33.07,32.88,32.92,43800.0,26.1594,26.1673,26.0169,26.0486,43800.0
2012-08-02 11:00:00,32.92,32.97,32.85,32.87,28000.0,26.0486,26.0881,25.9932,26.009,28000.0
2012-08-02 11:05:00,32.87,32.88,32.83,32.87,19000.0,26.009,26.0169,25.9774,26.009,19000.0
2012-08-02 11:10:00,32.88,32.89,32.85,32.88,22300.0,26.0169,26.0248,25.9932,26.0169,22300.0
2012-08-02 11:15:00,32.88,32.9,32.85,32.88,40300.0,26.0169,26.0328,25.9932,26.0169,40300.0
2012-08-02 11:20:00,32.87,32.88,32.82,32.83,26800.0,26.009,26.0169,25.9695,25.9774,26800.0
2012-08-02 11:25:00,32.82,32.89,32.81,32.89,15900.0,25.9695,26.0248,25.9615,26.0248,15900.0
2012-08-02 11:30:00,32.89,32.9,32.83,32.85,37200.0,26.0248,26.0328,25.9774,25.9932,37200.0
2012-08-02 11:35:00,32.86,32.9,32.81,32.83,53000.0,26.0011,26.0328,25.9615,25.9774,53000.0
2012-08-02 11:40:00,32.83,32.84,32.8,32.84,23200.0,25.9774,25.9853,25.9536,25.9853,23200.0
2012-08-02 11:45:00,32.84,32.84,32.79,32.81,18000.0,25.9853,25.9853,25.9457,25.9615,18000.0
2012-08-02 11:50:00,32.81,32.84,32.8,32.82,41700.0,25.9615,25.9853,25.9536,25.9695,41700.0
2012-08-02 11:55:00,32.82,32.87,32.8,32.87,16100.0,25.9695,26.009,25.9536,26.009,16100.0
2012-08-02 12:00:00,32.87,32.9,32.87,32.87,13700.0,26.009,26.0328,26.009,26.009,13700.0
2012-08-02 12:05:00,32.86,32.87,32.85,32.85,9200.0,26.0011,26.009,25.9932,25.9932,9200.0
2012-08-02 12:10:00,32.86,32.87,32.84,32.86,12300.0,26.0011,26.009,25.9853,26.0011,12300.0
2012-08-02 12:15:00,32.87,32.87,32.85,32.85,16000.0,26.009,26.009,25.9932,25.9932,16000.0
2012-08-02 12:20:00,32.85,32.86,32.84,32.86,14300.0,25.9932,26.0011,25.9853,26.0011,14300.0
2012-08-02 12:25:00,32.86,32.86,32.85,32.86,5900.0,26.0011,26.0011,25.9932,26.0011,5900.0
2012-08-02 12:30:00,32.85,32.87,32.78,32.8,68600.0,25.9932,26.009,25.9378,25.9536,68600.0
2012-08-02 12:35:00,32.8,32.81,32.78,32.8,15400.0,25.9536,25.9615,25.9378,25.9536,15400.0
2012-08-02 12:40:00,32.81,32.85,32.81,32.84,26000.0,25.9615,25.9932,25.9615,25.9853,26000.0
2012-08-02 12:45:00,32.84,32.85,32.83,32.83,16800.0,25.9853,25.9932,25.9774,25.9774,16800.0
2012-08-02 12:50:00,32.84,32.84,32.81,32.83,12200.0,25.9853,25.9853,25.9615,25.9774,12200.0
2012-08-02 12:55:00,32.82,32.88,32.82,32.85,22700.0,25.9695,26.0169,25.9695,25.9932,22700.0
2012-08-02 13:00:00,32.85,32.86,32.82,32.82,13400.0,25.9932,26.0011,25.9695,25.9695,13400.0
2012-08-02 13:05:00,32.83,32.85,32.8,32.84,10500.0,25.9774,25.9932,25.9536,25.9853,10500.0
2012-08-02 13:10:00,32.85,32.86,32.84,32.84,9400.0,25.9932,26.0011,25.9853,25.9853,9400.0
2012-08-02 13:15:00,32.83,32.84,32.79,32.8,9500.0,25.9774,25.9853,25.9457,25.9536,9500.0
2012-08-02 13:20:00,32.81,32.81,32.77,32.78,5100.0,25.9615,25.9615,25.9299,25.9378,5100.0
2012-08-02 13:25:00,32.77,32.77,32.73,32.76,14200.0,25.9299,25.9299,25.8982,25.922,14200.0
2012-08-02 13:30:00,32.77,32.8,32.77,32.8,14400.0,25.9299,25.9536,25.9299,25.9536,14400.0
2012-08-02 13:35:00,32.79,32.79,32.74,32.75,10700.0,25.9457,25.9457,25.9062,25.9141,10700.0
2012-08-02 13:40:00,32.75,32.77,32.75,32.76,5600.0,25.9141,25.9299,25.9141,25.922,5600.0
2012-08-02 13:45:00,32.76,32.78,32.74,32.74,11500.0,25.922,25.9378,25.9062,25.9062,11500.0
2012-08-02 13:50:00,32.75,32.77,32.73,32.74,12500.0,25.9141,25.9299,25.8982,25.9062,12500.0
2012-08-02 13:55:00,32.75,32.76,32.73,32.73,16200.0,25.9141,25.922,25.8982,25.8982,16200.0
2012-08-02 14:00:00,32.72,32.78,32.71,32.77,21400.0,25.8903,25.9378,25.8824,25.9299,21400.0
2012-08-02 14:05:00,32.78,32.79,32.78,32.79,8800.0,25.9378,25.9457,25.9378,25.9457,8800.0
2012-08-02 14:10:00,32.79,32.8,32.77,32.8,10900.0,25.9457,25.9536,25.9299,25.9536,10900.0
2012-08-02 14:15:00,32.79,32.8,32.78,32.79,13200.0,25.9457,25.9536,25.9378,25.9457,13200.0
2012-08-02 14:20:00,32.79,32.82,32.79,32.82,7200.0,25.9457,25.9695,25.9457,25.9695,7200.0
2012-08-02 14:25:00,32.82,32.85,32.82,32.83,19400.0,25.9695,25.9932,25.9695,25.9774,19400.0
2012-08-02 14:30:00,32.83,32.89,32.82,32.89,22100.0,25.9774,26.0248,25.9695,26.0248,22100.0
2012-08-02 14:35:00,32.89,32.97,32.88,32.97,50400.0,26.0248,26.0881,26.0169,26.0881,50400.0
2012-08-02 14:40:00,32.97,32.97,32.86,32.87,13800.0,26.0881,26.0881,26.0011,26.009,13800.0
2012-08-02 14:45:00,32.87,32.87,32.83,32.85,14400.0,26.009,26.009,25.9774,25.9932,14400.0
2012-08-02 14:50:00,32.84,32.85,32.74,32.76,25700.0,25.9853,25.9932,25.9062,25.922,25700.0
2012-08-02 14:55:00,32.76,32.8,32.74,32.78,19600.0,25.922,25.9536,25.9062,25.9378,19600.0
2012-08-02 15:00:00,32.78,32.86,32.78,32.86,21500.0,25.9378,26.0011,25.9378,26.0011,21500.0
2012-08-02 15:05:00,32.86,32.88,32.85,32.87,22700.0,26.0011,26.0169,25.9932,26.009,22700.0
2012-08-02 15:10:00,32.87,32.88,32.85,32.85,11800.0,26.009,26.0169,25.9932,25.9932,11800.0
2012-08-02 15:15:00,32.85,32.86,32.78,32.84,22300.0,25.9932,26.0011,25.9378,25.9853,22300.0
2012-08-02 15:20:00,32.84,32.89,32.84,32.85,17500.0,25.9853,26.0248,25.9853,25.9932,17500.0
2012-08-02 15:25:00,32.86,32.89,32.85,32.86,12000.0,26.0011,26.0248,25.9932,26.0011,12000.0
2012-08-02 15:30:00,32.86,32.9,32.86,32.9,25800.0,26.0011,26.0328,26.0011,26.0328,25800.0
2012-08-02 15:35:00,32.91,32.95,32.89,32.94,21200.0,26.0407,26.0723,26.0248,26.0644,21200.0
2012-08-02 15:40:00,32.95,32.95,32.89,32.92,35100.0,26.0723,26.0723,26.0248,26.0486,35100.0
2012-08-02 15:45:00,32.93,32.96,32.93,32.96,34400.0,26.0565,26.0802,26.0565,26.0802,34400.0
2012-08-02 15:50:00,32.95,32.96,32.93,32.95,38400.0,26.0723,26.0802,26.0565,26.0723,38400.0
2012-08-02 15:55:00,32.96,32.98,32.95,32.95,95900.0,26.0802,26.0961,26.0723,26.0723,95900.0
2012-08-03 09:30:00,33.37,33.48,33.29,33.35,39900.0,26.4047,26.4917,26.3414,26.3888,39900.0
2012-08-03 09:35:00,33.34,33.41,33.33,33.35,7200.0,26.3809,26.4363,26.373,26.3888,7200.0
2012-08-03 09:40:00,33.34,33.39,33.27,33.27,9300.0,26.3809,26.4205,26.3255,26.3255,9300.0
2012-08-03 09:45:00,33.31,33.43,33.29,33.42,25700.0,26.3572,26.4521,26.3414,26.4442,25700.0
2012-08-03 09:50:00,33.43,33.44,33.39,33.41,27300.0,26.4521,26.46,26.4205,26.4363,27300.0
2012-08-03 09:55:00,33.41,33.43,33.35,33.35,11600.0,26.4363,26.4521,26.3888,26.3888,11600.0
2012-08-03 10:00:00,33.36,33.43,33.35,33.43,36100.0,26.3967,26.4521,26.3888,26.4521,36100.0
2012-08-03 10:05:00,33.42,33.43,33.37,33.4,42300.0,26.4442,26.4521,26.4047,26.4284,42300.0
2012-08-03 10:10:00,33.39,33.39,33.3,33.3,28700.0,26.4205,26.4205,26.3493,26.3493,28700.0
2012-08-03 10:15:00,33.31,33.38,33.3,33.34,20200.0,26.3572,26.4126,26.3493,26.3809,20200.0
2012-08-03 10:20:00,33.34,33.36,33.3,33.31,36400.0,26.3809,26.3967,26.3493,26.3572,36400.0
2012-08-03 10:25:00,33.31,33.38,33.29,33.37,26000.0,26.3572,26.4126,26.3414,26.4047,26000.0
2012-08-03 10:30:00,33.38,33.39,33.28,33.28,40800.0,26.4126,26.4205,26.3334,26.3334,40800.0
2012-08-03 10:35:00,33.29,33.29,33.23,33.24,16700.0,26.3414,26.3414,26.2939,26.3018,16700.0
2012-08-03 10:40:00,33.23,33.37,33.23,33.37,21100.0,26.2939,26.4047,26.2939,26.4047,21100.0
2012-08-03 10:45:00,33.37,33.37,33.29,33.3,26200.0,26.4047,26.4047,26.3414,26.3493,26200.0
2012-08-03 10:50:00,33.3,33.36,33.29,33.36,12700.0,26.3493,26.3967,26.3414,26.3967,12700.0
2012-08-03 10:55:00,33.36,33.42,33.36,33.42,15700.0,26.3967,26.4442,26.3967,26.4442,15700.0
2012-08-03 11:00:00,33.42,33.43,33.38,33.4,17600.0,26.4442,26.4521,26.4126,26.4284,17600.0
2012-08-03 11:05:00,33.4,33.45,33.4,33.43,34400.0,26.4284,26.468,26.4284,26.4521,34400.0
2012-08-03 11:10:00,33.43,33.44,33.41,33.44,28500.0,26.4521,26.46,26.4363,26.46,28500.0
2012-08-03 11:15:00,33.43,33.44,33.32,33.33,45000.0,26.4521,26.46,26.3651,26.373,45000.0
2012-08-03 11:20:00,33.34,33.38,33.32,33.38,45300.0,26.3809,26.4126,26.3651,26.4126,45300.0
2012-08-03 11:25:00,33.37,33.44,33.37,33.44,16300.0,26.4047,26.46,26.4047,26.46,16300.0
2012-08-03 11:30:00,33.44,33.45,33.38,33.38,17100.0,26.46,26.468,26.4126,26.4126,17100.0
2012-08-03 11:35:00,33.38,33.42,33.38,33.4,16200.0,26.4126,26.4442,26.4126,26.4284,16200.0
2012-08-03 11:40:00,33.4,33.4,33.37,33.39,12000.0,26.4284,26.4284,26.4047,26.4205,12000.0
2012-08-03 11:45:00,33.39,33.4,33.38,33.38,16400.0,26.4205,26.4284,26.4126,26.4126,16400.0
2012-08-03 11:50:00,33.38,33.41,33.37,33.39,13100.0,26.4126,26.4363,26.4047,26.4205,13100.0
2012-08-03 11:55:00,33.4,33.46,33.4,33.46,11300.0,26.4284,26.4759,26.4284,26.4759,11300.0
2012-08-03 12:00:00,33.45,33.5,33.43,33.43,40700.0,26.468,26.5075,26.4521,26.4521,40700.0
2012-08-03 12:05:00,33.43,33.45,33.4,33.4,25500.0,26.4521,26.468,26.4284,26.4284,25500.0
2012-08-03 12:10:00,33.4,33.47,33.4,33.45,21400.0,26.4284,26.4838,26.4284,26.468,21400.0
2012-08-03 12:15:00,33.44,33.47,33.42,33.42,18300.0,26.46,26.4838,26.4442,26.4442,18300.0
2012-08-03 12:20:00,33.43,33.46,33.41,33.41,18400.0,26.4521,26.4759,26.4363,26.4363,18400.0
2012-08-03 12:25:00,33.4,33.47,33.4,33.46,14400.0,26.4284,26.4838,26.4284,26.4759,14400.0
2012-08-03 12:30:00,33.47,33.47,33.46,33.47,3700.0,26.4838,26.4838,26.4759,26.4838,3700.0
2012-08-03 12:35:00,33.46,33.47,33.44,33.44,12300.0,26.4759,26.4838,26.46,26.46,12300.0
2012-08-03 12:40:00,33.45,33.52,33.45,33.5,102500.0,26.468,26.5233,26.468,26.5075,102500.0
2012-08-03 12:45:00,33.49,33.52,33.49,33.52,16000.0,26.4996,26.5233,26.4996,26.5233,16000.0
2012-08-03 12:50:00,33.52,33.53,33.51,33.53,13000.0,26.5233,26.5313,26.5154,26.5313,13000.0
2012-08-03 12:55:00,33.53,33.53,33.5,33.51,43300.0,26.5313,26.5313,26.5075,26.5154,43300.0
2012-08-03 13:00:00,33.51,33.51,33.5,33.51,10800.0,26.5154,26.5154,26.5075,26.5154,10800.0
2012-08-03 13:05:00,33.5,33.53,33.49,33.52,38600.0,26.5075,26.5313,26.4996,26.5233,38600.0
2012-08-03 13:10:00,33.51,33.52,33.49,33.51,43100.0,26.5154,26.5233,26.4996,26.5154,43100.0
2012-08-03 13:15:00,33.51,33.55,33.51,33.55,15900.0,26.5154,26.5471,26.5154,26.5471,15900.0
2012-08-03 13:20:00,33.55,33.57,33.54,33.56,18500.0,26.5471,26.5629,26.5392,26.555,18500.0
2012-08-03 13:25:00,33.56,33.59,33.56,33.58,24600.0,26.555,26.5787,26.555,26.5708,24600.0
2012-08-03 13:30:00,33.58,33.58,33.52,33.52,14800.0,26.5708,26.5708,26.5233,26.5233,14800.0
2012-08-03 13:35:00,33.52,33.52,33.5,33.51,21000.0,26.5233,26.5233,26.5075,26.5154,21000.0
2012-08-03 13:40:00,33.5,33.53,33.5,33.53,5900.0,26.5075,26.5313,26.5075,26.5313,5900.0
2012-08-03 13:45:00,33.53,33.53,33.49,33.49,20200.0,26.5313,26.5313,26.4996,26.4996,20200.0
2012-08-03 13:50:00,33.49,33.53,33.49,33.53,18000.0,26.4996,26.5313,26.4996,26.5313,18000.0
2012-08-03 13:55:00,33.53,33.56,33.53,33.54,23600.0,26.5313,26.555,26.5313,26.5392,23600.0
2012-08-03 14:00:00,33.55,33.55,33.53,33.53,18400.0,26.5471,26.5471,26.5313,26.5313,18400.0
2012-08-03 14:05:00,33.52,33.53,33.5,33.5,30700.0,26.5233,26.5313,26.5075,26.5075,30700.0
2012-08-03 14:10:00,33.51,33.51,33.46,33.47,16600.0,26.5154,26.5154,26.4759,26.4838,16600.0
2012-08-03 14:15:00,33.47,33.56,33.47,33.48,83700.0,26.4838,26.555,26.4838,26.4917,83700.0
2012-08-03 14:20:00,33.49,33.53,33.48,33.49,23600.0,26.4996,26.5313,26.4917,26.4996,23600.0
2012-08-03 14:25:00,33.5,33.53,33.5,33.52,12600.0,26.5075,26.5313,26.5075,26.5233,12600.0
2012-08-03 14:30:00,33.52,33.52,33.48,33.48,20200.0,26.5233,26.5233,26.4917,26.4917,20200.0
2012-08-03 14:35:00,33.48,33.48,33.46,33.46,8700.0,26.4917,26.4917,26.4759,26.4759,8700.0
2012-08-03 14:40:00,33.46,33.47,33.44,33.46,15100.0,26.4759,26.4838,26.46,26.4759,15100.0
2012-08-03 14:45:00,33.46,33.47,33.46,33.47,6900.0,26.4759,26.4838,26.4759,26.4838,6900.0
2012-08-03 14:50:00,33.47,33.47,33.45,33.46,18200.0,26.4838,26.4838,26.468,26.4759,18200.0
2012-08-03 14:55:00,33.46,33.47,33.45,33.45,9200.0,26.4759,26.4838,26.468,26.468,9200.0
2012-08-03 15:00:00,33.45,33.49,33.45,33.47,33200.0,26.468,26.4996,26.468,26.4838,33200.0
2012-08-03 15:05:00,33.47,33.48,33.46,33.47,9400.0,26.4838,26.4917,26.4759,26.4838,9400.0
2012-08-03 15:10:00,33.48,33.49,33.42,33.42,36600.0,26.4917,26.4996,26.4442,26.4442,36600.0
2012-08-03 15:15:00,33.42,33.42,33.4,33.4,7600.0,26.4442,26.4442,26.4284,26.4284,7600.0
2012-08-03 15:20:00,33.4,33.41,33.4,33.4,10600.0,26.4284,26.4363,26.4284,26.4284,10600.0
2012-08-03 15:25:00,33.4,33.43,33.4,33.41,26500.0,26.4284,26.4521,26.4284,26.4363,26500.0
2012-08-03 15:30:00,33.42,33.42,33.33,33.37,41500.0,26.4442,26.4442,26.373,26.4047,41500.0
2012-08-03 15:35:00,33.37,33.39,33.26,33.29,106100.0,26.4047,26.4205,26.3176,26.3414,106100.0
2012-08-03 15:40:00,33.3,33.37,33.29,33.37,41900.0,26.3493,26.4047,26.3414,26.4047,41900.0
2012-08-03 15:45:00,33.37,33.47,33.37,33.47,68300.0,26.4047,26.4838,26.4047,26.4838,68300.0
2012-08-03 15:50:00,33.47,33.47,33.4,33.4,56300.0,26.4838,26.4838,26.4284,26.4284,56300.0
2012-08-03 15:55:00,33.4,33.44,33.37,33.42,167600.0,26.4284,26.46,26.4047,26.4442,167600.0
2012-08-06 09:30:00,33.63,33.63,33.37,33.48,48400.0,26.6104,26.6104,26.4047,26.4917,48400.0
2012-08-06 09:35:00,33.48,33.64,33.48,33.63,10900.0,26.4917,26.6183,26.4917,26.6104,10900.0
2012-08-06 09:40:00,33.63,33.68,33.61,33.67,23200.0,26.6104,26.6499,26.5946,26.642,23200.0
2012-08-06 09:45:00,33.66,33.7,33.64,33.66,22400.0,26.6341,26.6658,26.6183,26.6341,22400.0
2012-08-06 09:50:00,33.67,33.75,33.64,33.73,26100.0,26.642,26.7053,26.6183,26.6895,26100.0
2012-08-06 09:55:00,33.73,33.78,33.72,33.78,30700.0,26.6895,26.7291,26.6816,26.7291,30700.0
2012-08-06 10:00:00,33.79,33.82,33.77,33.8,39400.0,26.737,26.7607,26.7212,26.7449,39400.0
2012-08-06 10:05:00,33.79,33.8,33.73,33.73,23700.0,26.737,26.7449,26.6895,26.6895,23700.0
2012-08-06 10:10:00,33.74,33.74,33.68,33.68,16000.0,26.6974,26.6974,26.6499,26.6499,16000.0
2012-08-06 10:15:00,33.68,33.68,33.63,33.68,12200.0,26.6499,26.6499,26.6104,26.6499,12200.0
2012-08-06 10:20:00,33.67,33.67,33.59,33.59,21500.0,26.642,26.642,26.5787,26.5787,21500.0
2012-08-06 10:25:00,33.59,33.59,33.53,33.53,20500.0,26.5787,26.5787,26.5313,26.5313,20500.0
2012-08-06 10:30:00,33.52,33.56,33.51,33.52,48600.0,26.5233,26.555,26.5154,26.5233,48600.0
2012-08-06 10:35:00,33.53,33.54,33.46,33.46,70200.0,26.5313,26.5392,26.4759,26.4759,70200.0
2012-08-06 10:40:00,33.46,33.54,33.44,33.5,78500.0,26.4759,26.5392,26.46,26.5075,78500.0
2012-08-06 10:45:00,33.5,33.51,33.46,33.47,24300.0,26.5075,26.5154,26.4759,26.4838,24300.0
2012-08-06 10:50:00,33.46,33.49,33.43,33.44,38600.0,26.4759,26.4996,26.4521,26.46,38600.0
2012-08-06 10:55:00,33.45,33.49,33.45,33.45,14000.0,26.468,26.4996,26.468,26.468,14000.0
2012-08-06 11:00:00,33.44,33.45,33.41,33.41,8800.0,26.46,26.468,26.4363,26.4363,8800.0
2012-08-06 11:05:00,33.41,33.42,33.38,33.39,12500.0,26.4363,26.4442,26.4126,26.4205,12500.0
2012-08-06 11:10:00,33.39,33.39,33.35,33.39,20100.0,26.4205,26.4205,26.3888,26.4205,20100.0
2012-08-06 11:15:00,33.39,33.42,33.39,33.42,10300.0,26.4205,26.4442,26.4205,26.4442,10300.0
2012-08-06 11:20:00,33.42,33.47,33.41,33.47,11200.0,26.4442,26.4838,26.4363,26.4838,11200.0
2012-08-06 11:25:00,33.47,33.5,33.44,33.44,20300.0,26.4838,26.5075,26.46,26.46,20300.0
2012-08-06 11:30:00,33.44,33.47,33.41,33.47,13600.0,26.46,26.4838,26.4363,26.4838,13600.0
2012-08-06 11:35:00,33.46,33.47,33.45,33.46,9000.0,26.4759,26.4838,26.468,26.4759,9000.0
2012-08-06 11:40:00,33.46,33.47,33.42,33.43,13400.0,26.4759,26.4838,26.4442,26.4521,13400.0
2012-08-06 11:45:00,33.42,33.42,33.37,33.4,12500.0,26.4442,26.4442,26.4047,26.4284,12500.0
2012-08-06 11:50:00,33.4,33.41,33.39,33.4,13300.0,26.4284,26.4363,26.4205,26.4284,13300.0
2012-08-06 11:55:00,33.4,33.4,33.38,33.39,7400.0,26.4284,26.4284,26.4126,26.4205,7400.0
2012-08-06 12:00:00,33.39,33.39,33.34,33.36,12100.0,26.4205,26.4205,26.3809,26.3967,12100.0
2012-08-06 12:05:00,33.37,33.4,33.35,33.36,54200.0,26.4047,26.4284,26.3888,26.3967,54200.0
2012-08-06 12:10:00,33.36,33.39,33.36,33.38,9300.0,26.3967,26.4205,26.3967,26.4126,9300.0
2012-08-06 12:15:00,33.38,33.39,33.37,33.37,6300.0,26.4126,26.4205,26.4047,26.4047,6300.0
2012-08-06 12:20:00,33.37,33.4,33.37,33.39,5200.0,26.4047,26.4284,26.4047,26.4205,5200.0
2012-08-06 12:25:00,33.4,33.4,33.39,33.4,1900.0,26.4284,26.4284,26.4205,26.4284,1900.0
2012-08-06 12:30:00,33.4,33.4,33.36,33.39,17300.0,26.4284,26.4284,26.3967,26.4205,17300.0
2012-08-06 12:35:00,33.38,33.4,33.38,33.4,4300.0,26.4126,26.4284,26.4126,26.4284,4300.0
2012-08-06 12:40:00,33.39,33.39,33.37,33.39,11200.0,26.4205,26.4205,26.4047,26.4205,11200.0
2012-08-06 12:45:00,33.39,33.4,33.39,33.4,4400.0,26.4205,26.4284,26.4205,26.4284,4400.0
2012-08-06 12:50:00,33.4,33.44,33.4,33.44,13900.0,26.4284,26.46,26.4284,26.46,13900.0
2012-08-06 12:55:00,33.44,33.49,33.44,33.46,32000.0,26.46,26.4996,26.46,26.4759,32000.0
2012-08-06 13:00:00,33.45,33.45,33.43,33.44,5500.0,26.468,26.468,26.4521,26.46,5500.0
2012-08-06 13:05:00,33.43,33.44,33.41,33.41,23400.0,26.4521,26.46,26.4363,26.4363,23400.0
2012-08-06 13:10:00,33.41,33.42,33.39,33.4,13900.0,26.4363,26.4442,26.4205,26.4284,13900.0
2012-08-06 13:15:00,33.39,33.42,33.39,33.41,13500.0,26.4205,26.4442,26.4205,26.4363,13500.0
2012-08-06 13:20:00,33.42,33.43,33.37,33.4,84300.0,26.4442,26.4521,26.4047,26.4284,84300.0
2012-08-06 13:25:00,33.4,33.41,33.36,33.36,18000.0,26.4284,26.4363,26.3967,26.3967,18000.0
2012-08-06 13:30:00,33.36,33.41,33.36,33.4,22800.0,26.3967,26.4363,26.3967,26.4284,22800.0
2012-08-06 13:35:00,33.4,33.4,33.37,33.38,13800.0,26.4284,26.4284,26.4047,26.4126,13800.0
2012-08-06 13:40:00,33.37,33.39,33.37,33.39,5000.0,26.4047,26.4205,26.4047,26.4205,5000.0
2012-08-06 13:45:00,33.38,33.39,33.36,33.38,17400.0,26.4126,26.4205,26.3967,26.4126,17400.0
2012-08-06 13:50:00,33.38,33.38,33.35,33.38,8000.0,26.4126,26.4126,26.3888,26.4126,8000.0
2012-08-06 13:55:00,33.38,33.39,33.36,33.36,10200.0,26.4126,26.4205,26.3967,26.3967,10200.0
2012-08-06 14:00:00,33.37,33.38,33.36,33.37,18400.0,26.4047,26.4126,26.3967,26.4047,18400.0
2012-08-06 14:05:00,33.37,33.39,33.36,33.39,13800.0,26.4047,26.4205,26.3967,26.4205,13800.0
2012-08-06 14:10:00,33.38,33.39,33.38,33.39,22300.0,26.4126,26.4205,26.4126,26.4205,22300.0
2012-08-06 14:15:00,33.39,33.39,33.38,33.39,26600.0,26.4205,26.4205,26.4126,26.4205,26600.0
2012-08-06 14:20:00,33.38,33.39,33.38,33.39,4600.0,26.4126,26.4205,26.4126,26.4205,4600.0
2012-08-06 14:25:00,33.39,33.44,33.39,33.44,16300.0,26.4205,26.46,26.4205,26.46,16300.0
2012-08-06 14:30:00,33.43,33.44,33.41,33.41,13900.0,26.4521,26.46,26.4363,26.4363,13900.0
2012-08-06 14:35:00,33.4,33.42,33.4,33.41,5200.0,26.4284,26.4442,26.4284,26.4363,5200.0
2012-08-06 14:40:00,33.42,33.42,33.4,33.41,4800.0,26.4442,26.4442,26.4284,26.4363,4800.0
2012-08-06 14:45:00,33.41,33.41,33.39,33.41,13700.0,26.4363,26.4363,26.4205,26.4363,13700.0
2012-08-06 14:50:00,33.41,33.42,33.38,33.39,15900.0,26.4363,26.4442,26.4126,26.4205,15900.0
2012-08-06 14:55:00,33.39,33.41,33.36,33.41,66200.0,26.4205,26.4363,26.3967,26.4363,66200.0
2012-08-06 15:00:00,33.4,33.43,33.4,33.43,10300.0,26.4284,26.4521,26.4284,26.4521,10300.0
2012-08-06 15:05:00,33.42,33.44,33.42,33.43,20900.0,26.4442,26.46,26.4442,26.4521,20900.0
2012-08-06 15:10:00,33.43,33.45,33.42,33.44,20500.0,26.4521,26.468,26.4442,26.46,20500.0
2012-08-06 15:15:00,33.44,33.44,33.41,33.42,32000.0,26.46,26.46,26.4363,26.4442,32000.0
2012-08-06 15:20:00,33.42,33.42,33.39,33.39,17200.0,26.4442,26.4442,26.4205,26.4205,17200.0
2012-08-06 15:25:00,33.4,33.41,33.39,33.4,21300.0,26.4284,26.4363,26.4205,26.4284,21300.0
2012-08-06 15:30:00,33.41,33.41,33.39,33.4,24100.0,26.4363,26.4363,26.4205,26.4284,24100.0
2012-08-06 15:35:00,33.4,33.4,33.36,33.37,28900.0,26.4284,26.4284,26.3967,26.4047,28900.0
2012-08-06 15:40:00,33.37,33.41,33.36,33.39,52900.0,26.4047,26.4363,26.3967,26.4205,52900.0
2012-08-06 15:45:00,33.4,33.85,33.39,33.44,239400.0,26.4284,26.7845,26.4205,26.46,239400.0
2012-08-06 15:50:00,33.44,33.47,33.37,33.42,102000.0,26.46,26.4838,26.4047,26.4442,102000.0
2012-08-06 15:55:00,33.43,33.44,33.33,33.37,197700.0,26.4521,26.46,26.373,26.4047,197700.0
2012-08-07 09:30:00,33.73,33.95,33.73,33.87,88000.0,26.6895,26.8636,26.6895,26.8003,88000.0
2012-08-07 09:35:00,33.89,33.94,33.77,33.94,52500.0,26.8161,26.8557,26.7212,26.8557,52500.0
2012-08-07 09:40:00,33.94,33.94,33.8,33.82,28000.0,26.8557,26.8557,26.7449,26.7607,28000.0
2012-08-07 09:45:00,33.82,33.92,33.79,33.83,43300.0,26.7607,26.8399,26.737,26.7686,43300.0
2012-08-07 09:50:00,33.83,33.88,33.8,33.87,26000.0,26.7686,26.8082,26.7449,26.8003,26000.0
2012-08-07 09:55:00,33.88,33.89,33.84,33.86,20100.0,26.8082,26.8161,26.7765,26.7924,20100.0
2012-08-07 10:00:00,33.88,33.89,33.8,33.89,51000.0,26.8082,26.8161,26.7449,26.8161,51000.0
2012-08-07 10:05:00,33.9,34.0,33.89,33.96,109800.0,26.824,26.9032,26.8161,26.8715,109800.0
2012-08-07 10:10:00,33.96,33.97,33.85,33.86,21700.0,26.8715,26.8794,26.7845,26.7924,21700.0
2012-08-07 10:15:00,33.87,33.9,33.67,33.69,75200.0,26.8003,26.824,26.642,26.6579,75200.0
2012-08-07 10:20:00,33.69,33.75,33.61,33.7,74400.0,26.6579,26.7053,26.5946,26.6658,74400.0
2012-08-07 10:25:00,33.71,33.73,33.68,33.69,28600.0,26.6737,26.6895,26.6499,26.6579,28600.0
2012-08-07 10:30:00,33.7,33.82,33.7,33.76,57500.0,26.6658,26.7607,26.6658,26.7132,57500.0
2012-08-07 10:35:00,33.75,33.78,33.7,33.71,48600.0,26.7053,26.7291,26.6658,26.6737,48600.0
2012-08-07 10:40:00,33.72,33.77,33.7,33.76,13400.0,26.6816,26.7212,26.6658,26.7132,13400.0
2012-08-07 10:45:00,33.76,33.77,33.72,33.74,37600.0,26.7132,26.7212,26.6816,26.6974,37600.0
2012-08-07 10:50:00,33.74,33.76,33.74,33.74,12900.0,26.6974,26.7132,26.6974,26.6974,12900.0
2012-08-07 10:55:00,33.74,33.75,33.71,33.71,18400.0,26.6974,26.7053,26.6737,26.6737,18400.0
2012-08-07 11:00:00,33.71,33.75,33.65,33.68,91900.0,26.6737,26.7053,26.6262,26.6499,91900.0
2012-08-07 11:05:00,33.7,33.7,33.53,33.53,49900.0,26.6658,26.6658,26.5313,26.5313,49900.0
2012-08-07 11:10:00,33.54,33.56,33.54,33.54,11100.0,26.5392,26.555,26.5392,26.5392,11100.0
2012-08-07 11:15:00,33.54,33.59,33.54,33.57,10500.0,26.5392,26.5787,26.5392,26.5629,10500.0
2012-08-07 11:20:00,33.58,33.61,33.54,33.59,93700.0,26.5708,26.5946,26.5392,26.5787,93700.0
2012-08-07 11:25:00,33.6,33.68,33.6,33.64,59200.0,26.5866,26.6499,26.5866,26.6183,59200.0
2012-08-07 11:30:00,33.63,33.66,33.62,33.65,12700.0,26.6104,26.6341,26.6025,26.6262,12700.0
2012-08-07 11:35:00,33.65,33.69,33.65,33.68,14300.0,26.6262,26.6579,26.6262,26.6499,14300.0
2012-08-07 11:40:00,33.69,33.8,33.68,33.78,31700.0,26.6579,26.7449,26.6499,26.7291,31700.0
2012-08-07 11:45:00,33.77,33.84,33.77,33.81,26300.0,26.7212,26.7765,26.7212,26.7528,26300.0
2012-08-07 11:50:00,33.81,33.9,33.81,33.88,36500.0,26.7528,26.824,26.7528,26.8082,36500.0
2012-08-07 11:55:00,33.88,33.93,33.87,33.92,41500.0,26.8082,26.8478,26.8003,26.8399,41500.0
2012-08-07 12:00:00,33.92,33.93,33.9,33.91,13400.0,26.8399,26.8478,26.824,26.8319,13400.0
2012-08-07 12:05:00,33.91,34.0,33.9,33.99,52200.0,26.8319,26.9032,26.824,26.8952,52200.0
2012-08-07 12:10:00,33.99,33.99,33.95,33.98,27200.0,26.8952,26.8952,26.8636,26.8873,27200.0
2012-08-07 12:15:00,33.97,34.0,33.97,33.98,21800.0,26.8794,26.9032,26.8794,26.8873,21800.0
2012-08-07 12:20:00,33.98,34.0,33.97,33.98,24400.0,26.8873,26.9032,26.8794,26.8873,24400.0
2012-08-07 12:25:00,33.98,33.99,33.93,33.98,56800.0,26.8873,26.8952,26.8478,26.8873,56800.0
2012-08-07 12:30:00,33.99,34.0,33.98,34.0,18400.0,26.8952,26.9032,26.8873,26.9032,18400.0
2012-08-07 12:35:00,34.0,34.0,33.99,33.99,15600.0,26.9032,26.9032,26.8952,26.8952,15600.0
2012-08-07 12:40:00,33.99,34.0,33.98,33.99,21600.0,26.8952,26.9032,26.8873,26.8952,21600.0
2012-08-07 12:45:00,33.99,34.05,33.99,34.03,36500.0,26.8952,26.9427,26.8952,26.9269,36500.0
2012-08-07 12:50:00,34.04,34.06,34.03,34.05,39300.0,26.9348,26.9506,26.9269,26.9427,39300.0
2012-08-07 12:55:00,34.06,34.06,34.04,34.06,14300.0,26.9506,26.9506,26.9348,26.9506,14300.0
2012-08-07 13:00:00,34.05,34.07,34.03,34.03,29200.0,26.9427,26.9585,26.9269,26.9269,29200.0
2012-08-07 13:05:00,34.03,34.04,34.01,34.03,19900.0,26.9269,26.9348,26.9111,26.9269,19900.0
2012-08-07 13:10:00,34.03,34.04,34.0,34.01,12600.0,26.9269,26.9348,26.9032,26.9111,12600.0
2012-08-07 13:15:00,34.0,34.0,33.97,33.97,16500.0,26.9032,26.9032,26.8794,26.8794,16500.0
2012-08-07 13:20:00,33.97,34.0,33.97,33.99,21900.0,26.8794,26.9032,26.8794,26.8952,21900.0
2012-08-07 13:25:00,33.99,34.0,33.96,33.97,22300.0,26.8952,26.9032,26.8715,26.8794,22300.0
2012-08-07 13:30:00,33.96,33.99,33.96,33.99,13200.0,26.8715,26.8952,26.8715,26.8952,13200.0
2012-08-07 13:35:00,33.99,34.01,33.98,33.99,14400.0,26.8952,26.9111,26.8873,26.8952,14400.0
2012-08-07 13:40:00,33.99,34.0,33.97,33.99,32200.0,26.8952,26.9032,26.8794,26.8952,32200.0
2012-08-07 13:45:00,33.98,34.05,33.97,34.01,57700.0,26.8873,26.9427,26.8794,26.9111,57700.0
2012-08-07 13:50:00,34.0,34.01,33.99,34.0,12700.0,26.9032,26.9111,26.8952,26.9032,12700.0
2012-08-07 13:55:00,34.0,34.01,33.99,33.99,12400.0,26.9032,26.9111,26.8952,26.8952,12400.0
2012-08-07 14:00:00,33.99,34.0,33.97,34.0,30300.0,26.8952,26.9032,26.8794,26.9032,30300.0
2012-08-07 14:05:00,34.0,34.0,33.99,34.0,3600.0,26.9032,26.9032,26.8952,26.9032,3600.0
2012-08-07 14:10:00,34.0,34.01,33.98,34.0,56900.0,26.9032,26.9111,26.8873,26.9032,56900.0
2012-08-07 14:15:00,34.0,34.01,33.99,34.0,22400.0,26.9032,26.9111,26.8952,26.9032,22400.0
2012-08-07 14:20:00,34.0,34.02,33.99,34.01,54000.0,26.9032,26.919,26.8952,26.9111,54000.0
2012-08-07 14:25:00,34.02,34.06,34.02,34.06,56000.0,26.919,26.9506,26.919,26.9506,56000.0
2012-08-07 14:30:00,34.05,34.23,34.05,34.17,113600.0,26.9427,27.0851,26.9427,27.0377,113600.0
2012-08-07 14:35:00,34.16,34.22,34.09,34.2,110200.0,27.0298,27.0772,26.9744,27.0614,110200.0
2012-08-07 14:40:00,34.2,34.25,34.18,34.19,76100.0,27.0614,27.101,27.0456,27.0535,76100.0
2012-08-07 14:45:00,34.19,34.29,34.19,34.28,72900.0,27.0535,27.1326,27.0535,27.1247,72900.0
2012-08-07 14:50:00,34.29,34.3,34.18,34.18,52300.0,27.1326,27.1405,27.0456,27.0456,52300.0
2012-08-07 14:55:00,34.18,34.18,34.06,34.11,38400.0,27.0456,27.0456,26.9506,26.9902,38400.0
2012-08-07 15:00:00,34.1,34.23,34.06,34.09,69700.0,26.9823,27.0851,26.9506,26.9744,69700.0
2012-08-07 15:05:00,34.09,34.12,34.08,34.11,25500.0,26.9744,26.9981,26.9665,26.9902,25500.0
2012-08-07 15:10:00,34.11,34.12,34.08,34.08,31900.0,26.9902,26.9981,26.9665,26.9665,31900.0
2012-08-07 15:15:00,34.08,34.12,34.08,34.09,24200.0,26.9665,26.9981,26.9665,26.9744,24200.0
2012-08-07 15:20:00,34.09,34.14,34.08,34.13,53900.0,26.9744,27.0139,26.9665,27.006,53900.0
2012-08-07 15:25:00,34.14,34.2,34.13,34.19,39600.0,27.0139,27.0614,27.006,27.0535,39600.0
2012-08-07 15:30:00,34.18,34.19,34.16,34.19,69200.0,27.0456,27.0535,27.0298,27.0535,69200.0
2012-08-07 15:35:00,34.18,34.2,34.15,34.2,78600.0,27.0456,27.0614,27.0218,27.0614,78600.0
2012-08-07 15:40:00,34.2,34.2,34.12,34.13,45300.0,27.0614,27.0614,26.9981,27.006,45300.0
2012-08-07 15:45:00,34.13,34.17,34.11,34.17,119600.0,27.006,27.0377,26.9902,27.0377,119600.0
2012-08-07 15:50:00,34.17,34.18,34.13,34.15,121500.0,27.0377,27.0456,27.006,27.0218,121500.0
2012-08-07 15:55:00,34.14,34.26,34.12,34.14,251900.0,27.0139,27.1089,26.9981,27.0139,251900.0
2012-08-08 09:30:00,34.01,34.09,33.9,33.9,41900.0,26.9111,26.9744,26.824,26.824,41900.0
2012-08-08 09:35:00,33.88,33.96,33.88,33.95,5900.0,26.8082,26.8715,26.8082,26.8636,5900.0
2012-08-08 09:40:00,33.97,33.97,33.92,33.94,7800.0,26.8794,26.8794,26.8399,26.8557,7800.0
2012-08-08 09:45:00,33.94,33.98,33.93,33.97,10900.0,26.8557,26.8873,26.8478,26.8794,10900.0
2012-08-08 09:50:00,33.96,34.0,33.95,34.0,30300.0,26.8715,26.9032,26.8636,26.9032,30300.0
2012-08-08 09:55:00,34.0,34.0,33.9,33.91,15000.0,26.9032,26.9032,26.824,26.8319,15000.0
2012-08-08 10:00:00,33.91,33.94,33.88,33.91,8300.0,26.8319,26.8557,26.8082,26.8319,8300.0
2012-08-08 10:05:00,33.92,33.97,33.9,33.97,36100.0,26.8399,26.8794,26.824,26.8794,36100.0
2012-08-08 10:10:00,33.96,33.98,33.87,33.88,8100.0,26.8715,26.8873,26.8003,26.8082,8100.0
2012-08-08 10:15:00,33.87,33.91,33.86,33.91,42900.0,26.8003,26.8319,26.7924,26.8319,42900.0
2012-08-08 10:20:00,33.92,33.92,33.86,33.86,14200.0,26.8399,26.8399,26.7924,26.7924,14200.0
2012-08-08 10:25:00,33.86,33.92,33.86,33.92,11400.0,26.7924,26.8399,26.7924,26.8399,11400.0
2012-08-08 10:30:00,33.91,33.94,33.9,33.9,16700.0,26.8319,26.8557,26.824,26.824,16700.0
2012-08-08 10:35:00,33.9,33.92,33.89,33.91,10300.0,26.824,26.8399,26.8161,26.8319,10300.0
2012-08-08 10:40:00,33.92,33.93,33.9,33.91,12800.0,26.8399,26.8478,26.824,26.8319,12800.0
2012-08-08 10:45:00,33.91,33.92,33.88,33.91,14700.0,26.8319,26.8399,26.8082,26.8319,14700.0
2012-08-08 10:50:00,33.91,33.92,33.9,33.91,18500.0,26.8319,26.8399,26.824,26.8319,18500.0
2012-08-08 10:55:00,33.91,33.94,33.9,33.92,18900.0,26.8319,26.8557,26.824,26.8399,18900.0
2012-08-08 11:00:00,33.93,33.93,33.85,33.85,9900.0,26.8478,26.8478,26.7845,26.7845,9900.0
2012-08-08 11:05:00,33.85,33.89,33.84,33.88,15900.0,26.7845,26.8161,26.7765,26.8082,15900.0
2012-08-08 11:10:00,33.88,33.97,33.88,33.97,14200.0,26.8082,26.8794,26.8082,26.8794,14200.0
2012-08-08 11:15:00,33.97,33.99,33.95,33.98,11700.0,26.8794,26.8952,26.8636,26.8873,11700.0
2012-08-08 11:20:00,33.98,33.98,33.94,33.94,6000.0,26.8873,26.8873,26.8557,26.8557,6000.0
2012-08-08 11:25:00,33.94,33.97,33.92,33.97,16600.0,26.8557,26.8794,26.8399,26.8794,16600.0
2012-08-08 11:30:00,33.98,33.99,33.97,33.99,7300.0,26.8873,26.8952,26.8794,26.8952,7300.0
2012-08-08 11:35:00,33.99,34.0,33.99,34.0,5800.0,26.8952,26.9032,26.8952,26.9032,5800.0
2012-08-08 11:40:00,33.99,34.0,33.99,34.0,3100.0,26.8952,26.9032,26.8952,26.9032,3100.0
2012-08-08 11:45:00,33.99,34.0,33.96,33.96,12200.0,26.8952,26.9032,26.8715,26.8715,12200.0
2012-08-08 11:50:00,33.96,33.97,33.96,33.97,4200.0,26.8715,26.8794,26.8715,26.8794,4200.0
2012-08-08 11:55:00,33.97,33.97,33.96,33.96,6900.0,26.8794,26.8794,26.8715,26.8715,6900.0
2012-08-08 12:00:00,33.96,33.97,33.96,33.97,8000.0,26.8715,26.8794,26.8715,26.8794,8000.0
2012-08-08 12:05:00,33.97,33.97,33.96,33.96,5000.0,26.8794,26.8794,26.8715,26.8715,5000.0
2012-08-08 12:10:00,33.96,33.97,33.96,33.96,6900.0,26.8715,26.8794,26.8715,26.8715,6900.0
2012-08-08 12:15:00,33.97,33.99,33.96,33.99,15400.0,26.8794,26.8952,26.8715,26.8952,15400.0
2012-08-08 12:20:00,33.98,34.03,33.98,34.03,31800.0,26.8873,26.9269,26.8873,26.9269,31800.0
2012-08-08 12:25:00,34.03,34.04,34.01,34.01,18700.0,26.9269,26.9348,26.9111,26.9111,18700.0
2012-08-08 12:30:00,34.01,34.04,33.99,33.99,22200.0,26.9111,26.9348,26.8952,26.8952,22200.0
2012-08-08 12:35:00,34.0,34.0,33.99,33.99,2500.0,26.9032,26.9032,26.8952,26.8952,2500.0
2012-08-08 12:40:00,33.99,34.0,33.95,33.96,21800.0,26.8952,26.9032,26.8636,26.8715,21800.0
2012-08-08 12:45:00,33.97,33.97,33.95,33.95,10500.0,26.8794,26.8794,26.8636,26.8636,10500.0
2012-08-08 12:50:00,33.95,33.96,33.93,33.94,5400.0,26.8636,26.8715,26.8478,26.8557,5400.0
2012-08-08 12:55:00,33.94,33.99,33.94,33.99,22100.0,26.8557,26.8952,26.8557,26.8952,22100.0
2012-08-08 13:00:00,33.99,34.03,33.99,34.03,10800.0,26.8952,26.9269,26.8952,26.9269,10800.0
2012-08-08 13:05:00,34.02,34.03,34.0,34.0,11500.0,26.919,26.9269,26.9032,26.9032,11500.0
2012-08-08 13:10:00,34.01,34.01,34.0,34.01,5700.0,26.9111,26.9111,26.9032,26.9111,5700.0
2012-08-08 13:15:00,34.0,34.01,33.96,33.98,20000.0,26.9032,26.9111,26.8715,26.8873,20000.0
2012-08-08 13:20:00,33.98,34.0,33.97,34.0,11600.0,26.8873,26.9032,26.8794,26.9032,11600.0
2012-08-08 13:25:00,33.99,34.0,33.95,33.97,24800.0,26.8952,26.9032,26.8636,26.8794,24800.0
2012-08-08 13:30:00,33.97,33.98,33.96,33.97,12500.0,26.8794,26.8873,26.8715,26.8794,12500.0
2012-08-08 13:35:00,33.97,33.97,33.96,33.97,5800.0,26.8794,26.8794,26.8715,26.8794,5800.0
2012-08-08 13:40:00,33.97,33.97,33.9,33.9,20800.0,26.8794,26.8794,26.824,26.824,20800.0
2012-08-08 13:45:00,33.9,33.92,33.89,33.89,19300.0,26.824,26.8399,26.8161,26.8161,19300.0
2012-08-08 13:50:00,33.9,33.93,33.89,33.93,16000.0,26.824,26.8478,26.8161,26.8478,16000.0
2012-08-08 13:55:00,33.94,33.94,33.91,33.92,19000.0,26.8557,26.8557,26.8319,26.8399,19000.0
2012-08-08 14:00:00,33.91,33.92,33.88,33.91,19100.0,26.8319,26.8399,26.8082,26.8319,19100.0
2012-08-08 14:05:00,33.91,33.91,33.9,33.9,5400.0,26.8319,26.8319,26.824,26.824,5400.0
2012-08-08 14:10:00,33.91,33.92,33.88,33.89,27000.0,26.8319,26.8399,26.8082,26.8161,27000.0
2012-08-08 14:15:00,33.89,33.9,33.88,33.89,24200.0,26.8161,26.824,26.8082,26.8161,24200.0
2012-08-08 14:20:00,33.88,33.93,33.88,33.91,39400.0,26.8082,26.8478,26.8082,26.8319,39400.0
2012-08-08 14:25:00,33.91,33.97,33.91,33.96,27300.0,26.8319,26.8794,26.8319,26.8715,27300.0
2012-08-08 14:30:00,33.95,33.96,33.94,33.96,17000.0,26.8636,26.8715,26.8557,26.8715,17000.0
2012-08-08 14:35:00,33.95,34.0,33.95,34.0,31600.0,26.8636,26.9032,26.8636,26.9032,31600.0
2012-08-08 14:40:00,34.0,34.06,33.99,34.06,42800.0,26.9032,26.9506,26.8952,26.9506,42800.0
2012-08-08 14:45:00,34.06,34.06,34.0,34.01,31100.0,26.9506,26.9506,26.9032,26.9111,31100.0
2012-08-08 14:50:00,34.01,34.01,34.0,34.01,10600.0,26.9111,26.9111,26.9032,26.9111,10600.0
2012-08-08 14:55:00,34.0,34.02,34.0,34.02,13800.0,26.9032,26.919,26.9032,26.919,13800.0
2012-08-08 15:00:00,34.02,34.02,33.99,33.99,21600.0,26.919,26.919,26.8952,26.8952,21600.0
2012-08-08 15:05:00,34.0,34.03,33.99,34.03,33700.0,26.9032,26.9269,26.8952,26.9269,33700.0
2012-08-08 15:10:00,34.03,34.06,34.02,34.05,30800.0,26.9269,26.9506,26.919,26.9427,30800.0
2012-08-08 15:15:00,34.05,34.06,34.04,34.05,21800.0,26.9427,26.9506,26.9348,26.9427,21800.0
2012-08-08 15:20:00,34.05,34.06,34.0,34.0,41100.0,26.9427,26.9506,26.9032,26.9032,41100.0
2012-08-08 15:25:00,34.0,34.01,33.99,34.0,21400.0,26.9032,26.9111,26.8952,26.9032,21400.0
2012-08-08 15:30:00,33.99,34.04,33.98,34.03,50000.0,26.8952,26.9348,26.8873,26.9269,50000.0
2012-08-08 15:35:00,34.02,34.03,33.99,33.99,19600.0,26.919,26.9269,26.8952,26.8952,19600.0
2012-08-08 15:40:00,33.99,34.0,33.96,33.97,32200.0,26.8952,26.9032,26.8715,26.8794,32200.0
2012-08-08 15:45:00,33.98,34.02,33.97,34.02,53900.0,26.8873,26.919,26.8794,26.919,53900.0
2012-08-08 15:50:00,34.02,34.02,33.98,33.99,83900.0,26.919,26.919,26.8873,26.8952,83900.0
2012-08-08 15:55:00,34.0,34.0,33.96,33.99,78500.0,26.9032,26.9032,26.8715,26.8952,78500.0
2012-08-09 09:30:00,33.95,33.99,33.88,33.88,31700.0,26.8636,26.8952,26.8082,26.8082,31700.0
2012-08-09 09:35:00,33.88,33.93,33.87,33.93,13300.0,26.8082,26.8478,26.8003,26.8478,13300.0
2012-08-09 09:40:00,33.93,34.12,33.92,34.12,28300.0,26.8478,26.9981,26.8399,26.9981,28300.0
2012-08-09 09:45:00,34.12,34.12,33.98,34.01,30600.0,26.9981,26.9981,26.8873,26.9111,30600.0
2012-08-09 09:50:00,34.01,34.03,34.0,34.03,23800.0,26.9111,26.9269,26.9032,26.9269,23800.0
2012-08-09 09:55:00,34.03,34.05,33.99,34.02,50700.0,26.9269,26.9427,26.8952,26.919,50700.0
2012-08-09 10:00:00,34.02,34.03,33.99,34.01,16100.0,26.919,26.9269,26.8952,26.9111,16100.0
2012-08-09 10:05:00,34.02,34.04,34.02,34.03,26400.0,26.919,26.9348,26.919,26.9269,26400.0
2012-08-09 10:10:00,34.03,34.06,34.02,34.06,25900.0,26.9269,26.9506,26.919,26.9506,25900.0
2012-08-09 10:15:00,34.06,34.08,34.05,34.07,26800.0,26.9506,26.9665,26.9427,26.9585,26800.0
2012-08-09 10:20:00,34.07,34.08,34.02,34.03,25400.0,26.9585,26.9665,26.919,26.9269,25400.0
2012-08-09 10:25:00,34.03,34.03,33.96,33.96,19100.0,26.9269,26.9269,26.8715,26.8715,19100.0
2012-08-09 10:30:00,33.96,34.0,33.96,34.0,11400.0,26.8715,26.9032,26.8715,26.9032,11400.0
2012-08-09 10:35:00,34.0,34.0,33.97,33.98,7700.0,26.9032,26.9032,26.8794,26.8873,7700.0
2012-08-09 10:40:00,33.98,33.98,33.92,33.95,13200.0,26.8873,26.8873,26.8399,26.8636,13200.0
2012-08-09 10:45:00,33.95,33.96,33.94,33.95,11200.0,26.8636,26.8715,26.8557,26.8636,11200.0
2012-08-09 10:50:00,33.94,33.96,33.92,33.96,13500.0,26.8557,26.8715,26.8399,26.8715,13500.0
2012-08-09 10:55:00,33.96,33.97,33.94,33.94,10800.0,26.8715,26.8794,26.8557,26.8557,10800.0
2012-08-09 11:00:00,33.94,33.96,33.9,33.9,10500.0,26.8557,26.8715,26.824,26.824,10500.0
2012-08-09 11:05:00,33.9,33.9,33.84,33.88,23400.0,26.824,26.824,26.7765,26.8082,23400.0
2012-08-09 11:10:00,33.88,33.88,33.84,33.86,50300.0,26.8082,26.8082,26.7765,26.7924,50300.0
2012-08-09 11:15:00,33.86,33.89,33.85,33.89,10500.0,26.7924,26.8161,26.7845,26.8161,10500.0
2012-08-09 11:20:00,33.89,33.89,33.86,33.87,10400.0,26.8161,26.8161,26.7924,26.8003,10400.0
2012-08-09 11:25:00,33.87,33.87,33.86,33.87,8000.0,26.8003,26.8003,26.7924,26.8003,8000.0
2012-08-09 11:30:00,33.87,33.87,33.85,33.85,5200.0,26.8003,26.8003,26.7845,26.7845,5200.0
2012-08-09 11:35:00,33.86,33.86,33.79,33.79,11200.0,26.7924,26.7924,26.737,26.737,11200.0
2012-08-09 11:40:00,33.79,33.8,33.68,33.68,40500.0,26.737,26.7449,26.6499,26.6499,40500.0
2012-08-09 11:45:00,33.68,33.7,33.65,33.65,19600.0,26.6499,26.6658,26.6262,26.6262,19600.0
2012-08-09 11:50:00,33.65,33.7,33.65,33.7,19700.0,26.6262,26.6658,26.6262,26.6658,19700.0
2012-08-09 11:55:00,33.7,33.71,33.68,33.71,15900.0,26.6658,26.6737,26.6499,26.6737,15900.0
2012-08-09 12:00:00,33.71,33.73,33.7,33.72,6500.0,26.6737,26.6895,26.6658,26.6816,6500.0
2012-08-09 12:05:00,33.73,33.73,33.68,33.68,10000.0,26.6895,26.6895,26.6499,26.6499,10000.0
2012-08-09 12:10:00,33.69,33.71,33.69,33.71,7100.0,26.6579,26.6737,26.6579,26.6737,7100.0
2012-08-09 12:15:00,33.71,33.71,33.7,33.71,3500.0,26.6737,26.6737,26.6658,26.6737,3500.0
2012-08-09 12:20:00,33.71,33.71,33.63,33.66,21700.0,26.6737,26.6737,26.6104,26.6341,21700.0
2012-08-09 12:25:00,33.66,33.67,33.66,33.67,7100.0,26.6341,26.642,26.6341,26.642,7100.0
2012-08-09 12:30:00,33.66,33.71,33.66,33.7,29500.0,26.6341,26.6737,26.6341,26.6658,29500.0
2012-08-09 12:35:00,33.71,33.71,33.7,33.71,4500.0,26.6737,26.6737,26.6658,26.6737,4500.0
2012-08-09 12:40:00,33.71,33.73,33.71,33.73,18700.0,26.6737,26.6895,26.6737,26.6895,18700.0
2012-08-09 12:45:00,33.73,33.73,33.72,33.73,8700.0,26.6895,26.6895,26.6816,26.6895,8700.0
2012-08-09 12:50:00,33.72,33.74,33.72,33.73,16400.0,26.6816,26.6974,26.6816,26.6895,16400.0
2012-08-09 12:55:00,33.73,33.76,33.73,33.74,24300.0,26.6895,26.7132,26.6895,26.6974,24300.0
2012-08-09 13:00:00,33.74,33.77,33.74,33.76,25700.0,26.6974,26.7212,26.6974,26.7132,25700.0
2012-08-09 13:05:00,33.76,33.76,33.75,33.76,6000.0,26.7132,26.7132,26.7053,26.7132,6000.0
2012-08-09 13:10:00,33.76,33.76,33.75,33.76,21200.0,26.7132,26.7132,26.7053,26.7132,21200.0
2012-08-09 13:15:00,33.76,33.76,33.75,33.76,6400.0,26.7132,26.7132,26.7053,26.7132,6400.0
2012-08-09 13:20:00,33.76,33.76,33.73,33.73,22300.0,26.7132,26.7132,26.6895,26.6895,22300.0
2012-08-09 13:25:00,33.74,33.74,33.72,33.72,19000.0,26.6974,26.6974,26.6816,26.6816,19000.0
2012-08-09 13:30:00,33.72,33.74,33.72,33.73,27400.0,26.6816,26.6974,26.6816,26.6895,27400.0
2012-08-09 13:35:00,33.73,33.74,33.72,33.72,14800.0,26.6895,26.6974,26.6816,26.6816,14800.0
2012-08-09 13:40:00,33.73,33.73,33.71,33.72,14000.0,26.6895,26.6895,26.6737,26.6816,14000.0
2012-08-09 13:45:00,33.72,33.74,33.71,33.74,18500.0,26.6816,26.6974,26.6737,26.6974,18500.0
2012-08-09 13:50:00,33.74,33.77,33.73,33.73,73000.0,26.6974,26.7212,26.6895,26.6895,73000.0
2012-08-09 13:55:00,33.73,33.78,33.73,33.76,79100.0,26.6895,26.7291,26.6895,26.7132,79100.0
2012-08-09 14:00:00,33.76,33.79,33.76,33.78,17400.0,26.7132,26.737,26.7132,26.7291,17400.0
2012-08-09 14:05:00,33.79,33.79,33.75,33.76,20900.0,26.737,26.737,26.7053,26.7132,20900.0
2012-08-09 14:10:00,33.75,33.77,33.75,33.76,39300.0,26.7053,26.7212,26.7053,26.7132,39300.0
2012-08-09 14:15:00,33.76,33.77,33.76,33.77,2800.0,26.7132,26.7212,26.7132,26.7212,2800.0
2012-08-09 14:20:00,33.77,33.78,33.76,33.78,18900.0,26.7212,26.7291,26.7132,26.7291,18900.0
2012-08-09 14:25:00,33.78,33.8,33.77,33.8,23100.0,26.7291,26.7449,26.7212,26.7449,23100.0
2012-08-09 14:30:00,33.8,33.83,33.8,33.82,7700.0,26.7449,26.7686,26.7449,26.7607,7700.0
2012-08-09 14:35:00,33.83,33.86,33.83,33.85,13700.0,26.7686,26.7924,26.7686,26.7845,13700.0
2012-08-09 14:40:00,33.85,33.85,33.84,33.84,9400.0,26.7845,26.7845,26.7765,26.7765,9400.0
2012-08-09 14:45:00,33.84,33.85,33.84,33.85,7800.0,26.7765,26.7845,26.7765,26.7845,7800.0
2012-08-09 14:50:00,33.85,33.87,33.85,33.87,13300.0,26.7845,26.8003,26.7845,26.8003,13300.0
2012-08-09 14:55:00,33.86,33.87,33.86,33.87,4300.0,26.7924,26.8003,26.7924,26.8003,4300.0
2012-08-09 15:00:00,33.86,33.87,33.86,33.87,8900.0,26.7924,26.8003,26.7924,26.8003,8900.0
2012-08-09 15:05:00,33.87,33.87,33.84,33.84,28800.0,26.8003,26.8003,26.7765,26.7765,28800.0
2012-08-09 15:10:00,33.84,33.85,33.8,33.84,27800.0,26.7765,26.7845,26.7449,26.7765,27800.0
2012-08-09 15:15:00,33.85,33.86,33.84,33.85,6500.0,26.7845,26.7924,26.7765,26.7845,6500.0
2012-08-09 15:20:00,33.85,33.86,33.84,33.86,12300.0,26.7845,26.7924,26.7765,26.7924,12300.0
2012-08-09 15:25:00,33.86,33.86,33.85,33.85,13400.0,26.7924,26.7924,26.7845,26.7845,13400.0
2012-08-09 15:30:00,33.84,33.86,33.84,33.84,25300.0,26.7765,26.7924,26.7765,26.7765,25300.0
2012-08-09 15:35:00,33.84,33.85,33.81,33.82,50200.0,26.7765,26.7845,26.7528,26.7607,50200.0
2012-08-09 15:40:00,33.83,33.84,33.82,33.84,27500.0,26.7686,26.7765,26.7607,26.7765,27500.0
2012-08-09 15:45:00,33.83,33.83,33.79,33.79,82500.0,26.7686,26.7686,26.737,26.737,82500.0
2012-08-09 15:50:00,33.79,33.81,33.78,33.78,64000.0,26.737,26.7528,26.7291,26.7291,64000.0
2012-08-09 15:55:00,33.79,33.83,33.79,33.82,123200.0,26.737,26.7686,26.737,26.7607,123200.0
2012-08-10 09:30:00,33.9,33.99,33.87,33.91,162500.0,26.824,26.8952,26.8003,26.8319,162500.0
2012-08-10 09:35:00,33.9,33.93,33.86,33.86,57400.0,26.824,26.8478,26.7924,26.7924,57400.0
2012-08-10 09:40:00,33.87,33.9,33.83,33.84,48800.0,26.8003,26.824,26.7686,26.7765,48800.0
2012-08-10 09:45:00,33.84,33.87,33.82,33.82,72100.0,26.7765,26.8003,26.7607,26.7607,72100.0
2012-08-10 09:50:00,33.83,33.84,33.8,33.81,31000.0,26.7686,26.7765,26.7449,26.7528,31000.0
2012-08-10 09:55:00,33.82,33.85,33.8,33.85,33400.0,26.7607,26.7845,26.7449,26.7845,33400.0
2012-08-10 10:00:00,33.85,33.89,33.84,33.86,50100.0,26.7845,26.8161,26.7765,26.7924,50100.0
2012-08-10 10:05:00,33.87,33.91,33.86,33.9,50300.0,26.8003,26.8319,26.7924,26.824,50300.0
2012-08-10 10:10:00,33.89,33.97,33.88,33.97,83200.0,26.8161,26.8794,26.8082,26.8794,83200.0
2012-08-10 10:15:00,33.97,33.98,33.91,33.96,55500.0,26.8794,26.8873,26.8319,26.8715,55500.0
2012-08-10 10:20:00,33.95,34.0,33.95,34.0,22800.0,26.8636,26.9032,26.8636,26.9032,22800.0
2012-08-10 10:25:00,34.0,34.0,33.97,33.99,33300.0,26.9032,26.9032,26.8794,26.8952,33300.0
2012-08-10 10:30:00,33.99,34.01,33.98,33.99,35700.0,26.8952,26.9111,26.8873,26.8952,35700.0
2012-08-10 10:35:00,33.99,34.0,33.96,33.98,17200.0,26.8952,26.9032,26.8715,26.8873,17200.0
2012-08-10 10:40:00,33.98,34.0,33.95,33.96,17600.0,26.8873,26.9032,26.8636,26.8715,17600.0
2012-08-10 10:45:00,33.96,33.97,33.94,33.97,11200.0,26.8715,26.8794,26.8557,26.8794,11200.0
2012-08-10 10:50:00,33.96,33.97,33.92,33.94,14400.0,26.8715,26.8794,26.8399,26.8557,14400.0
2012-08-10 10:55:00,33.93,33.96,33.93,33.95,14600.0,26.8478,26.8715,26.8478,26.8636,14600.0
2012-08-10 11:00:00,33.96,33.97,33.89,33.89,26600.0,26.8715,26.8794,26.8161,26.8161,26600.0
2012-08-10 11:05:00,33.88,33.9,33.86,33.9,16100.0,26.8082,26.824,26.7924,26.824,16100.0
2012-08-10 11:10:00,33.9,33.93,33.9,33.93,13600.0,26.824,26.8478,26.824,26.8478,13600.0
2012-08-10 11:15:00,33.93,33.95,33.93,33.95,20000.0,26.8478,26.8636,26.8478,26.8636,20000.0
2012-08-10 11:20:00,33.95,33.95,33.93,33.95,26100.0,26.8636,26.8636,26.8478,26.8636,26100.0
2012-08-10 11:25:00,33.94,33.98,33.94,33.97,22700.0,26.8557,26.8873,26.8557,26.8794,22700.0
2012-08-10 11:30:00,33.97,33.97,33.94,33.94,11800.0,26.8794,26.8794,26.8557,26.8557,11800.0
2012-08-10 11:35:00,33.94,33.96,33.94,33.95,20300.0,26.8557,26.8715,26.8557,26.8636,20300.0
2012-08-10 11:40:00,33.95,33.95,33.94,33.94,10300.0,26.8636,26.8636,26.8557,26.8557,10300.0
2012-08-10 11:45:00,33.95,33.95,33.94,33.95,3400.0,26.8636,26.8636,26.8557,26.8636,3400.0
2012-08-10 11:50:00,33.95,33.98,33.94,33.96,23600.0,26.8636,26.8873,26.8557,26.8715,23600.0
2012-08-10 11:55:00,33.96,33.96,33.94,33.94,16200.0,26.8715,26.8715,26.8557,26.8557,16200.0
2012-08-10 12:00:00,33.95,33.95,33.94,33.95,17200.0,26.8636,26.8636,26.8557,26.8636,17200.0
2012-08-10 12:05:00,33.94,33.95,33.94,33.95,16800.0,26.8557,26.8636,26.8557,26.8636,16800.0
2012-08-10 12:10:00,33.95,33.95,33.94,33.94,8700.0,26.8636,26.8636,26.8557,26.8557,8700.0
2012-08-10 12:15:00,33.95,33.95,33.94,33.95,14900.0,26.8636,26.8636,26.8557,26.8636,14900.0
2012-08-10 12:20:00,33.94,33.95,33.94,33.95,12900.0,26.8557,26.8636,26.8557,26.8636,12900.0
2012-08-10 12:25:00,33.95,33.97,33.94,33.97,10700.0,26.8636,26.8794,26.8557,26.8794,10700.0
2012-08-10 12:30:00,33.97,33.98,33.95,33.95,7700.0,26.8794,26.8873,26.8636,26.8636,7700.0
2012-08-10 12:35:00,33.96,33.96,33.95,33.96,13700.0,26.8715,26.8715,26.8636,26.8715,13700.0
2012-08-10 12:40:00,33.95,33.96,33.95,33.96,14000.0,26.8636,26.8715,26.8636,26.8715,14000.0
2012-08-10 12:45:00,33.97,33.99,33.95,33.96,26300.0,26.8794,26.8952,26.8636,26.8715,26300.0
2012-08-10 12:50:00,33.96,33.97,33.94,33.96,16600.0,26.8715,26.8794,26.8557,26.8715,16600.0
2012-08-10 12:55:00,33.96,33.96,33.91,33.92,30400.0,26.8715,26.8715,26.8319,26.8399,30400.0
2012-08-10 13:00:00,33.92,33.94,33.89,33.94,103500.0,26.8399,26.8557,26.8161,26.8557,103500.0
2012-08-10 13:05:00,33.94,33.95,33.87,33.9,111500.0,26.8557,26.8636,26.8003,26.824,111500.0
2012-08-10 13:10:00,33.9,33.91,33.86,33.89,77700.0,26.824,26.8319,26.7924,26.8161,77700.0
2012-08-10 13:15:00,33.89,33.91,33.89,33.91,31600.0,26.8161,26.8319,26.8161,26.8319,31600.0
2012-08-10 13:20:00,33.91,33.92,33.9,33.9,37500.0,26.8319,26.8399,26.824,26.824,37500.0
2012-08-10 13:25:00,33.91,33.93,33.91,33.93,8600.0,26.8319,26.8478,26.8319,26.8478,8600.0
2012-08-10 13:30:00,33.93,33.95,33.93,33.95,14100.0,26.8478,26.8636,26.8478,26.8636,14100.0
2012-08-10 13:35:00,33.95,33.95,33.93,33.95,19600.0,26.8636,26.8636,26.8478,26.8636,19600.0
2012-08-10 13:40:00,33.95,33.97,33.94,33.97,25800.0,26.8636,26.8794,26.8557,26.8794,25800.0
2012-08-10 13:45:00,33.97,33.98,33.96,33.98,14600.0,26.8794,26.8873,26.8715,26.8873,14600.0
2012-08-10 13:50:00,33.98,33.98,33.96,33.97,18200.0,26.8873,26.8873,26.8715,26.8794,18200.0
2012-08-10 13:55:00,33.97,33.98,33.93,33.93,27800.0,26.8794,26.8873,26.8478,26.8478,27800.0
2012-08-10 14:00:00,33.94,33.95,33.93,33.94,17100.0,26.8557,26.8636,26.8478,26.8557,17100.0
2012-08-10 14:05:00,33.94,33.94,33.93,33.94,5300.0,26.8557,26.8557,26.8478,26.8557,5300.0
2012-08-10 14:10:00,33.94,33.94,33.92,33.93,22600.0,26.8557,26.8557,26.8399,26.8478,22600.0
2012-08-10 14:15:00,33.93,33.94,33.92,33.94,20900.0,26.8478,26.8557,26.8399,26.8557,20900.0
2012-08-10 14:20:00,33.94,33.95,33.93,33.95,11600.0,26.8557,26.8636,26.8478,26.8636,11600.0
2012-08-10 14:25:00,33.95,33.96,33.94,33.95,12800.0,26.8636,26.8715,26.8557,26.8636,12800.0
2012-08-10 14:30:00,33.95,33.96,33.94,33.95,22900.0,26.8636,26.8715,26.8557,26.8636,22900.0
2012-08-10 14:35:00,33.95,33.96,33.95,33.95,15500.0,26.8636,26.8715,26.8636,26.8636,15500.0
2012-08-10 14:40:00,33.96,33.96,33.95,33.96,12100.0,26.8715,26.8715,26.8636,26.8715,12100.0
2012-08-10 14:45:00,33.95,33.97,33.94,33.95,29900.0,26.8636,26.8794,26.8557,26.8636,29900.0
2012-08-10 14:50:00,33.96,33.97,33.95,33.96,11900.0,26.8715,26.8794,26.8636,26.8715,11900.0
2012-08-10 14:55:00,33.97,33.97,33.94,33.95,29400.0,26.8794,26.8794,26.8557,26.8636,29400.0
2012-08-10 15:00:00,33.95,33.96,33.95,33.96,10900.0,26.8636,26.8715,26.8636,26.8715,10900.0
2012-08-10 15:05:00,33.95,33.97,33.95,33.97,9300.0,26.8636,26.8794,26.8636,26.8794,9300.0
2012-08-10 15:10:00,33.97,33.97,33.96,33.96,9500.0,26.8794,26.8794,26.8715,26.8715,9500.0
2012-08-10 15:15:00,33.97,33.99,33.96,33.99,13000.0,26.8794,26.8952,26.8715,26.8952,13000.0
2012-08-10 15:20:00,33.99,33.99,33.93,33.93,66900.0,26.8952,26.8952,26.8478,26.8478,66900.0
2012-08-10 15:25:00,33.94,33.94,33.93,33.93,5200.0,26.8557,26.8557,26.8478,26.8478,5200.0
2012-08-10 15:30:00,33.94,33.98,33.93,33.98,30500.0,26.8557,26.8873,26.8478,26.8873,30500.0
2012-08-10 15:35:00,33.97,33.98,33.94,33.94,31200.0,26.8794,26.8873,26.8557,26.8557,31200.0
2012-08-10 15:40:00,33.94,33.99,33.94,33.98,56300.0,26.8557,26.8952,26.8557,26.8873,56300.0
2012-08-10 15:45:00,33.99,34.0,33.98,33.99,71400.0,26.8952,26.9032,26.8873,26.8952,71400.0
2012-08-10 15:50:00,33.99,34.01,33.98,34.0,64000.0,26.8952,26.9111,26.8873,26.9032,64000.0
2012-08-10 15:55:00,34.01,34.03,34.0,34.0,98400.0,26.9111,26.9269,26.9032,26.9032,98400.0
2012-08-13 09:30:00,33.89,34.04,33.89,33.95,23500.0,26.8161,26.9348,26.8161,26.8636,23500.0
2012-08-13 09:35:00,33.96,34.07,33.93,34.0,19600.0,26.8715,26.9585,26.8478,26.9032,19600.0
2012-08-13 09:40:00,34.02,34.03,33.93,33.93,8800.0,26.919,26.9269,26.8478,26.8478,8800.0
2012-08-13 09:45:00,33.92,33.95,33.84,33.85,17700.0,26.8399,26.8636,26.7765,26.7845,17700.0
2012-08-13 09:50:00,33.85,33.85,33.82,33.84,9400.0,26.7845,26.7845,26.7607,26.7765,9400.0
2012-08-13 09:55:00,33.83,33.83,33.79,33.8,16600.0,26.7686,26.7686,26.737,26.7449,16600.0
2012-08-13 10:00:00,33.81,33.84,33.8,33.82,10000.0,26.7528,26.7765,26.7449,26.7607,10000.0
2012-08-13 10:05:00,33.82,33.83,33.8,33.83,5900.0,26.7607,26.7686,26.7449,26.7686,5900.0
2012-08-13 10:10:00,33.83,33.83,33.77,33.8,51800.0,26.7686,26.7686,26.7212,26.7449,51800.0
2012-08-13 10:15:00,33.8,33.81,33.75,33.77,84600.0,26.7449,26.7528,26.7053,26.7212,84600.0
2012-08-13 10:20:00,33.77,33.8,33.77,33.77,30500.0,26.7212,26.7449,26.7212,26.7212,30500.0
2012-08-13 10:25:00,33.77,33.78,33.75,33.78,7900.0,26.7212,26.7291,26.7053,26.7291,7900.0
2012-08-13 10:30:00,33.77,33.78,33.75,33.78,16100.0,26.7212,26.7291,26.7053,26.7291,16100.0
2012-08-13 10:35:00,33.78,33.8,33.77,33.8,10500.0,26.7291,26.7449,26.7212,26.7449,10500.0
2012-08-13 10:40:00,33.79,33.84,33.79,33.84,15000.0,26.737,26.7765,26.737,26.7765,15000.0
2012-08-13 10:45:00,33.84,33.84,33.81,33.81,8400.0,26.7765,26.7765,26.7528,26.7528,8400.0
2012-08-13 10:50:00,33.8,33.8,33.77,33.79,14300.0,26.7449,26.7449,26.7212,26.737,14300.0
2012-08-13 10:55:00,33.79,33.82,33.79,33.82,17300.0,26.737,26.7607,26.737,26.7607,17300.0
2012-08-13 11:00:00,33.81,33.82,33.76,33.77,14200.0,26.7528,26.7607,26.7132,26.7212,14200.0
2012-08-13 11:05:00,33.77,33.79,33.76,33.79,9600.0,26.7212,26.737,26.7132,26.737,9600.0
2012-08-13 11:10:00,33.79,33.8,33.78,33.8,3600.0,26.737,26.7449,26.7291,26.7449,3600.0
2012-08-13 11:15:00,33.8,33.82,33.8,33.81,9500.0,26.7449,26.7607,26.7449,26.7528,9500.0
2012-08-13 11:20:00,33.81,33.84,33.8,33.83,10600.0,26.7528,26.7765,26.7449,26.7686,10600.0
2012-08-13 11:25:00,33.83,33.84,33.81,33.82,26400.0,26.7686,26.7765,26.7528,26.7607,26400.0
2012-08-13 11:30:00,33.82,33.82,33.81,33.81,2800.0,26.7607,26.7607,26.7528,26.7528,2800.0
2012-08-13 11:35:00,33.81,33.83,33.81,33.83,13500.0,26.7528,26.7686,26.7528,26.7686,13500.0
2012-08-13 11:40:00,33.83,33.86,33.82,33.86,21700.0,26.7686,26.7924,26.7607,26.7924,21700.0
2012-08-13 11:45:00,33.86,33.88,33.86,33.88,13400.0,26.7924,26.8082,26.7924,26.8082,13400.0
2012-08-13 11:50:00,33.88,33.89,33.87,33.89,14200.0,26.8082,26.8161,26.8003,26.8161,14200.0
2012-08-13 11:55:00,33.89,33.9,33.88,33.89,16700.0,26.8161,26.824,26.8082,26.8161,16700.0
2012-08-13 12:00:00,33.89,33.89,33.85,33.85,8600.0,26.8161,26.8161,26.7845,26.7845,8600.0
2012-08-13 12:05:00,33.84,33.85,33.82,33.83,35400.0,26.7765,26.7845,26.7607,26.7686,35400.0
2012-08-13 12:10:00,33.83,33.85,33.83,33.85,13800.0,26.7686,26.7845,26.7686,26.7845,13800.0
2012-08-13 12:15:00,33.85,33.88,33.84,33.86,10400.0,26.7845,26.8082,26.7765,26.7924,10400.0
2012-08-13 12:20:00,33.87,33.87,33.83,33.83,16800.0,26.8003,26.8003,26.7686,26.7686,16800.0
2012-08-13 12:25:00,33.83,33.87,33.82,33.86,15400.0,26.7686,26.8003,26.7607,26.7924,15400.0
2012-08-13 12:30:00,33.86,33.87,33.85,33.87,14100.0,26.7924,26.8003,26.7845,26.8003,14100.0
2012-08-13 12:35:00,33.87,33.87,33.86,33.87,11100.0,26.8003,26.8003,26.7924,26.8003,11100.0
2012-08-13 12:40:00,33.86,33.91,33.86,33.9,14500.0,26.7924,26.8319,26.7924,26.824,14500.0
2012-08-13 12:45:00,33.9,33.9,33.88,33.89,9300.0,26.824,26.824,26.8082,26.8161,9300.0
2012-08-13 12:50:00,33.9,33.92,33.89,33.89,8200.0,26.824,26.8399,26.8161,26.8161,8200.0
2012-08-13 12:55:00,33.89,33.89,33.87,33.87,19200.0,26.8161,26.8161,26.8003,26.8003,19200.0
2012-08-13 13:00:00,33.88,33.91,33.88,33.9,35600.0,26.8082,26.8319,26.8082,26.824,35600.0
2012-08-13 13:05:00,33.89,33.92,33.89,33.92,7900.0,26.8161,26.8399,26.8161,26.8399,7900.0
2012-08-13 13:10:00,33.92,33.92,33.89,33.89,40400.0,26.8399,26.8399,26.8161,26.8161,40400.0
2012-08-13 13:15:00,33.9,33.9,33.88,33.89,5700.0,26.824,26.824,26.8082,26.8161,5700.0
2012-08-13 13:20:00,33.89,33.89,33.87,33.89,10800.0,26.8161,26.8161,26.8003,26.8161,10800.0
2012-08-13 13:25:00,33.88,33.89,33.86,33.86,6900.0,26.8082,26.8161,26.7924,26.7924,6900.0
2012-08-13 13:30:00,33.85,33.86,33.82,33.84,11600.0,26.7845,26.7924,26.7607,26.7765,11600.0
2012-08-13 13:35:00,33.83,33.87,33.83,33.87,11300.0,26.7686,26.8003,26.7686,26.8003,11300.0
2012-08-13 13:40:00,33.87,33.88,33.85,33.85,12700.0,26.8003,26.8082,26.7845,26.7845,12700.0
2012-08-13 13:45:00,33.86,33.89,33.86,33.89,8300.0,26.7924,26.8161,26.7924,26.8161,8300.0
2012-08-13 13:50:00,33.89,33.9,33.85,33.86,10800.0,26.8161,26.824,26.7845,26.7924,10800.0
2012-08-13 13:55:00,33.85,33.87,33.85,33.86,8700.0,26.7845,26.8003,26.7845,26.7924,8700.0
2012-08-13 14:00:00,33.86,33.89,33.86,33.87,74500.0,26.7924,26.8161,26.7924,26.8003,74500.0
2012-08-13 14:05:00,33.88,33.88,33.85,33.85,11200.0,26.8082,26.8082,26.7845,26.7845,11200.0
2012-08-13 14:10:00,33.85,33.87,33.85,33.86,28600.0,26.7845,26.8003,26.7845,26.7924,28600.0
2012-08-13 14:15:00,33.87,33.88,33.86,33.88,9100.0,26.8003,26.8082,26.7924,26.8082,9100.0
2012-08-13 14:20:00,33.88,33.88,33.87,33.88,27200.0,26.8082,26.8082,26.8003,26.8082,27200.0
2012-08-13 14:25:00,33.87,33.89,33.86,33.86,43300.0,26.8003,26.8161,26.7924,26.7924,43300.0
2012-08-13 14:30:00,33.86,33.88,33.86,33.88,8400.0,26.7924,26.8082,26.7924,26.8082,8400.0
2012-08-13 14:35:00,33.87,33.89,33.86,33.87,15000.0,26.8003,26.8161,26.7924,26.8003,15000.0
2012-08-13 14:40:00,33.88,33.88,33.86,33.87,16700.0,26.8082,26.8082,26.7924,26.8003,16700.0
2012-08-13 14:45:00,33.87,33.88,33.86,33.86,63000.0,26.8003,26.8082,26.7924,26.7924,63000.0
2012-08-13 14:50:00,33.87,33.88,33.86,33.88,20900.0,26.8003,26.8082,26.7924,26.8082,20900.0
2012-08-13 14:55:00,33.88,33.89,33.86,33.86,32100.0,26.8082,26.8161,26.7924,26.7924,32100.0
2012-08-13 15:00:00,33.87,33.87,33.86,33.87,17100.0,26.8003,26.8003,26.7924,26.8003,17100.0
2012-08-13 15:05:00,33.87,33.87,33.83,33.84,23100.0,26.8003,26.8003,26.7686,26.7765,23100.0
2012-08-13 15:10:00,33.84,33.87,33.84,33.87,13400.0,26.7765,26.8003,26.7765,26.8003,13400.0
2012-08-13 15:15:00,33.86,33.87,33.82,33.83,24300.0,26.7924,26.8003,26.7607,26.7686,24300.0
2012-08-13 15:20:00,33.83,33.85,33.83,33.83,17700.0,26.7686,26.7845,26.7686,26.7686,17700.0
2012-08-13 15:25:00,33.83,33.85,33.83,33.84,18300.0,26.7686,26.7845,26.7686,26.7765,18300.0
2012-08-13 15:30:00,33.83,33.85,33.83,33.84,11800.0,26.7686,26.7845,26.7686,26.7765,11800.0
2012-08-13 15:35:00,33.85,33.87,33.84,33.86,30100.0,26.7845,26.8003,26.7765,26.7924,30100.0
2012-08-13 15:40:00,33.85,33.87,33.85,33.87,37100.0,26.7845,26.8003,26.7845,26.8003,37100.0
2012-08-13 15:45:00,33.87,33.88,33.83,33.84,55800.0,26.8003,26.8082,26.7686,26.7765,55800.0
2012-08-13 15:50:00,33.85,33.85,33.83,33.84,43600.0,26.7845,26.7845,26.7686,26.7765,43600.0
2012-08-13 15:55:00,33.84,33.88,33.83,33.87,121200.0,26.7765,26.8082,26.7686,26.8003,121200.0
2012-08-14 09:30:00,33.99,34.02,33.9,33.95,25900.0,26.8952,26.919,26.824,26.8636,25900.0
2012-08-14 09:35:00,33.95,33.95,33.91,33.93,5300.0,26.8636,26.8636,26.8319,26.8478,5300.0
2012-08-14 09:40:00,33.92,33.97,33.91,33.97,23700.0,26.8399,26.8794,26.8319,26.8794,23700.0
2012-08-14 09:45:00,33.97,33.99,33.95,33.98,23200.0,26.8794,26.8952,26.8636,26.8873,23200.0
2012-08-14 09:50:00,33.97,34.0,33.93,33.93,14400.0,26.8794,26.9032,26.8478,26.8478,14400.0
2012-08-14 09:55:00,33.94,33.94,33.9,33.94,9900.0,26.8557,26.8557,26.824,26.8557,9900.0
2012-08-14 10:00:00,33.94,33.97,33.94,33.96,8800.0,26.8557,26.8794,26.8557,26.8715,8800.0
2012-08-14 10:05:00,33.96,33.96,33.92,33.93,7700.0,26.8715,26.8715,26.8399,26.8478,7700.0
2012-08-14 10:10:00,33.93,33.97,33.93,33.95,11900.0,26.8478,26.8794,26.8478,26.8636,11900.0
2012-08-14 10:15:00,33.94,33.97,33.94,33.96,7600.0,26.8557,26.8794,26.8557,26.8715,7600.0
2012-08-14 10:20:00,33.96,34.0,33.96,33.98,8600.0,26.8715,26.9032,26.8715,26.8873,8600.0
2012-08-14 10:25:00,33.98,33.98,33.95,33.97,6100.0,26.8873,26.8873,26.8636,26.8794,6100.0
2012-08-14 10:30:00,33.97,33.98,33.93,33.94,14600.0,26.8794,26.8873,26.8478,26.8557,14600.0
2012-08-14 10:35:00,33.94,33.96,33.94,33.95,8900.0,26.8557,26.8715,26.8557,26.8636,8900.0
2012-08-14 10:40:00,33.95,33.95,33.95,33.95,3800.0,26.8636,26.8636,26.8636,26.8636,3800.0
2012-08-14 10:45:00,33.95,33.97,33.94,33.96,8000.0,26.8636,26.8794,26.8557,26.8715,8000.0
2012-08-14 10:50:00,33.96,34.03,33.95,34.02,35500.0,26.8715,26.9269,26.8636,26.919,35500.0
2012-08-14 10:55:00,34.03,34.05,34.03,34.04,7600.0,26.9269,26.9427,26.9269,26.9348,7600.0
2012-08-14 11:00:00,34.04,34.04,34.02,34.03,8500.0,26.9348,26.9348,26.919,26.9269,8500.0
2012-08-14 11:05:00,34.02,34.05,34.02,34.04,8700.0,26.919,26.9427,26.919,26.9348,8700.0
2012-08-14 11:10:00,34.04,34.05,34.03,34.03,11200.0,26.9348,26.9427,26.9269,26.9269,11200.0
2012-08-14 11:15:00,34.02,34.05,34.02,34.02,15600.0,26.919,26.9427,26.919,26.919,15600.0
2012-08-14 11:20:00,34.02,34.06,34.02,34.04,10000.0,26.919,26.9506,26.919,26.9348,10000.0
2012-08-14 11:25:00,34.05,34.09,34.05,34.07,32700.0,26.9427,26.9744,26.9427,26.9585,32700.0
2012-08-14 11:30:00,34.07,34.09,34.06,34.07,14900.0,26.9585,26.9744,26.9506,26.9585,14900.0
2012-08-14 11:35:00,34.07,34.07,34.05,34.05,4000.0,26.9585,26.9585,26.9427,26.9427,4000.0
2012-08-14 11:40:00,34.06,34.08,34.05,34.07,8700.0,26.9506,26.9665,26.9427,26.9585,8700.0
2012-08-14 11:45:00,34.07,34.11,34.07,34.1,47500.0,26.9585,26.9902,26.9585,26.9823,47500.0
2012-08-14 11:50:00,34.11,34.13,34.1,34.1,14400.0,26.9902,27.006,26.9823,26.9823,14400.0
2012-08-14 11:55:00,34.1,34.11,34.08,34.1,9700.0,26.9823,26.9902,26.9665,26.9823,9700.0
2012-08-14 12:00:00,34.1,34.1,34.09,34.09,1500.0,26.9823,26.9823,26.9744,26.9744,1500.0
2012-08-14 12:05:00,34.1,34.12,34.09,34.11,12400.0,26.9823,26.9981,26.9744,26.9902,12400.0
2012-08-14 12:10:00,34.11,34.11,34.09,34.11,11500.0,26.9902,26.9902,26.9744,26.9902,11500.0
2012-08-14 12:15:00,34.11,34.12,34.09,34.09,21800.0,26.9902,26.9981,26.9744,26.9744,21800.0
2012-08-14 12:20:00,34.09,34.09,34.07,34.09,15800.0,26.9744,26.9744,26.9585,26.9744,15800.0
2012-08-14 12:25:00,34.08,34.08,34.06,34.08,6400.0,26.9665,26.9665,26.9506,26.9665,6400.0
2012-08-14 12:30:00,34.08,34.1,34.06,34.06,14700.0,26.9665,26.9823,26.9506,26.9506,14700.0
2012-08-14 12:35:00,34.06,34.06,34.03,34.03,9300.0,26.9506,26.9506,26.9269,26.9269,9300.0
2012-08-14 12:40:00,34.03,34.03,34.0,34.01,7900.0,26.9269,26.9269,26.9032,26.9111,7900.0
2012-08-14 12:45:00,34.01,34.03,34.01,34.02,11700.0,26.9111,26.9269,26.9111,26.919,11700.0
2012-08-14 12:50:00,34.02,34.03,34.0,34.02,16300.0,26.919,26.9269,26.9032,26.919,16300.0
2012-08-14 12:55:00,34.02,34.03,34.02,34.03,12900.0,26.919,26.9269,26.919,26.9269,12900.0
2012-08-14 13:00:00,34.03,34.05,34.02,34.05,12300.0,26.9269,26.9427,26.919,26.9427,12300.0
2012-08-14 13:05:00,34.05,34.05,34.01,34.01,18300.0,26.9427,26.9427,26.9111,26.9111,18300.0
2012-08-14 13:10:00,34.02,34.02,33.97,33.98,13700.0,26.919,26.919,26.8794,26.8873,13700.0
2012-08-14 13:15:00,33.98,33.98,33.97,33.97,5600.0,26.8873,26.8873,26.8794,26.8794,5600.0
2012-08-14 13:20:00,33.97,33.98,33.97,33.98,5200.0,26.8794,26.8873,26.8794,26.8873,5200.0
2012-08-14 13:25:00,33.97,33.97,33.95,33.95,4300.0,26.8794,26.8794,26.8636,26.8636,4300.0
2012-08-14 13:30:00,33.96,33.97,33.96,33.97,22100.0,26.8715,26.8794,26.8715,26.8794,22100.0
2012-08-14 13:35:00,33.97,33.97,33.94,33.94,5000.0,26.8794,26.8794,26.8557,26.8557,5000.0
2012-08-14 13:40:00,33.95,33.96,33.94,33.95,11200.0,26.8636,26.8715,26.8557,26.8636,11200.0
2012-08-14 13:45:00,33.95,33.96,33.95,33.95,6100.0,26.8636,26.8715,26.8636,26.8636,6100.0
2012-08-14 13:50:00,33.96,33.96,33.95,33.95,3600.0,26.8715,26.8715,26.8636,26.8636,3600.0
2012-08-14 13:55:00,33.95,33.96,33.94,33.95,11400.0,26.8636,26.8715,26.8557,26.8636,11400.0
2012-08-14 14:00:00,33.96,33.99,33.96,33.99,8400.0,26.8715,26.8952,26.8715,26.8952,8400.0
2012-08-14 14:05:00,33.98,33.99,33.95,33.95,14800.0,26.8873,26.8952,26.8636,26.8636,14800.0
2012-08-14 14:10:00,33.96,33.98,33.95,33.96,17300.0,26.8715,26.8873,26.8636,26.8715,17300.0
2012-08-14 14:15:00,33.97,33.97,33.95,33.95,6900.0,26.8794,26.8794,26.8636,26.8636,6900.0
2012-08-14 14:20:00,33.95,33.98,33.95,33.98,5600.0,26.8636,26.8873,26.8636,26.8873,5600.0
2012-08-14 14:25:00,33.98,33.99,33.97,33.97,7900.0,26.8873,26.8952,26.8794,26.8794,7900.0
2012-08-14 14:30:00,33.98,33.99,33.97,33.98,6900.0,26.8873,26.8952,26.8794,26.8873,6900.0
2012-08-14 14:35:00,33.98,33.98,33.95,33.95,7600.0,26.8873,26.8873,26.8636,26.8636,7600.0
2012-08-14 14:40:00,33.95,33.96,33.93,33.94,12900.0,26.8636,26.8715,26.8478,26.8557,12900.0
2012-08-14 14:45:00,33.94,33.96,33.93,33.95,8900.0,26.8557,26.8715,26.8478,26.8636,8900.0
2012-08-14 14:50:00,33.95,33.96,33.94,33.95,18000.0,26.8636,26.8715,26.8557,26.8636,18000.0
2012-08-14 14:55:00,33.94,33.97,33.94,33.97,10200.0,26.8557,26.8794,26.8557,26.8794,10200.0
2012-08-14 15:00:00,33.97,33.97,33.95,33.95,23700.0,26.8794,26.8794,26.8636,26.8636,23700.0
2012-08-14 15:05:00,33.96,33.96,33.91,33.92,18000.0,26.8715,26.8715,26.8319,26.8399,18000.0
2012-08-14 15:10:00,33.92,33.93,33.89,33.9,23800.0,26.8399,26.8478,26.8161,26.824,23800.0
2012-08-14 15:15:00,33.9,33.93,33.9,33.92,14800.0,26.824,26.8478,26.824,26.8399,14800.0
2012-08-14 15:20:00,33.93,33.95,33.92,33.93,12900.0,26.8478,26.8636,26.8399,26.8478,12900.0
2012-08-14 15:25:00,33.92,33.94,33.92,33.93,12900.0,26.8399,26.8557,26.8399,26.8478,12900.0
2012-08-14 15:30:00,33.93,33.94,33.88,33.89,21100.0,26.8478,26.8557,26.8082,26.8161,21100.0
2012-08-14 15:35:00,33.88,33.89,33.84,33.87,27300.0,26.8082,26.8161,26.7765,26.8003,27300.0
2012-08-14 15:40:00,33.86,33.88,33.86,33.86,26000.0,26.7924,26.8082,26.7924,26.7924,26000.0
2012-08-14 15:45:00,33.86,33.88,33.84,33.88,51200.0,26.7924,26.8082,26.7765,26.8082,51200.0
2012-08-14 15:50:00,33.87,33.87,33.82,33.84,50700.0,26.8003,26.8003,26.7607,26.7765,50700.0
2012-08-14 15:55:00,33.84,33.89,33.83,33.89,106800.0,26.7765,26.8161,26.7686,26.8161,106800.0
2012-08-15 09:30:00,33.91,34.0,33.86,33.94,26500.0,26.8319,26.9032,26.7924,26.8557,26500.0
2012-08-15 09:35:00,33.94,33.96,33.92,33.92,11000.0,26.8557,26.8715,26.8399,26.8399,11000.0
2012-08-15 09:40:00,33.94,33.97,33.93,33.93,16800.0,26.8557,26.8794,26.8478,26.8478,16800.0
2012-08-15 09:45:00,33.92,34.1,33.92,34.1,25100.0,26.8399,26.9823,26.8399,26.9823,25100.0
2012-08-15 09:50:00,34.08,34.09,34.05,34.09,17800.0,26.9665,26.9744,26.9427,26.9744,17800.0
2012-08-15 09:55:00,34.09,34.1,34.06,34.08,11800.0,26.9744,26.9823,26.9506,26.9665,11800.0
2012-08-15 10:00:00,34.09,34.09,34.06,34.08,7300.0,26.9744,26.9744,26.9506,26.9665,7300.0
2012-08-15 10:05:00,34.08,34.13,34.08,34.13,15900.0,26.9665,27.006,26.9665,27.006,15900.0
2012-08-15 10:10:00,34.13,34.16,34.08,34.09,28200.0,27.006,27.0298,26.9665,26.9744,28200.0
2012-08-15 10:15:00,34.09,34.1,34.07,34.07,21000.0,26.9744,26.9823,26.9585,26.9585,21000.0
2012-08-15 10:20:00,34.07,34.09,34.07,34.08,13300.0,26.9585,26.9744,26.9585,26.9665,13300.0
2012-08-15 10:25:00,34.08,34.08,34.03,34.07,51400.0,26.9665,26.9665,26.9269,26.9585,51400.0
2012-08-15 10:30:00,34.07,34.09,34.06,34.08,42800.0,26.9585,26.9744,26.9506,26.9665,42800.0
2012-08-15 10:35:00,34.07,34.07,34.05,34.05,10700.0,26.9585,26.9585,26.9427,26.9427,10700.0
2012-08-15 10:40:00,34.06,34.06,34.0,34.0,17800.0,26.9506,26.9506,26.9032,26.9032,17800.0
2012-08-15 10:45:00,34.0,34.02,33.99,34.0,14000.0,26.9032,26.919,26.8952,26.9032,14000.0
2012-08-15 10:50:00,34.0,34.01,33.98,33.99,11000.0,26.9032,26.9111,26.8873,26.8952,11000.0
2012-08-15 10:55:00,33.99,34.01,33.97,34.0,30000.0,26.8952,26.9111,26.8794,26.9032,30000.0
2012-08-15 11:00:00,34.0,34.0,33.97,33.98,14700.0,26.9032,26.9032,26.8794,26.8873,14700.0
2012-08-15 11:05:00,33.99,34.01,33.99,34.0,39700.0,26.8952,26.9111,26.8952,26.9032,39700.0
2012-08-15 11:10:00,34.0,34.02,33.99,34.02,19300.0,26.9032,26.919,26.8952,26.919,19300.0
2012-08-15 11:15:00,34.02,34.05,34.02,34.05,15400.0,26.919,26.9427,26.919,26.9427,15400.0
2012-08-15 11:20:00,34.05,34.06,34.04,34.06,25400.0,26.9427,26.9506,26.9348,26.9506,25400.0
2012-08-15 11:25:00,34.07,34.07,34.03,34.03,17900.0,26.9585,26.9585,26.9269,26.9269,17900.0
2012-08-15 11:30:00,34.03,34.04,34.03,34.04,13600.0,26.9269,26.9348,26.9269,26.9348,13600.0
2012-08-15 11:35:00,34.03,34.04,34.03,34.03,10800.0,26.9269,26.9348,26.9269,26.9269,10800.0
2012-08-15 11:40:00,34.04,34.04,34.03,34.04,4800.0,26.9348,26.9348,26.9269,26.9348,4800.0
2012-08-15 11:45:00,34.03,34.04,34.03,34.04,9900.0,26.9269,26.9348,26.9269,26.9348,9900.0
2012-08-15 11:50:00,34.04,34.06,34.04,34.05,13200.0,26.9348,26.9506,26.9348,26.9427,13200.0
2012-08-15 11:55:00,34.05,34.06,34.05,34.06,4800.0,26.9427,26.9506,26.9427,26.9506,4800.0
2012-08-15 12:00:00,34.05,34.09,34.05,34.08,43300.0,26.9427,26.9744,26.9427,26.9665,43300.0
2012-08-15 12:05:00,34.09,34.1,34.08,34.1,4700.0,26.9744,26.9823,26.9665,26.9823,4700.0
2012-08-15 12:10:00,34.09,34.1,34.08,34.09,8200.0,26.9744,26.9823,26.9665,26.9744,8200.0
2012-08-15 12:15:00,34.08,34.11,34.08,34.11,10500.0,26.9665,26.9902,26.9665,26.9902,10500.0
2012-08-15 12:20:00,34.11,34.13,34.1,34.12,12600.0,26.9902,27.006,26.9823,26.9981,12600.0
2012-08-15 12:25:00,34.12,34.12,34.11,34.12,8900.0,26.9981,26.9981,26.9902,26.9981,8900.0
2012-08-15 12:30:00,34.12,34.12,34.11,34.12,1900.0,26.9981,26.9981,26.9902,26.9981,1900.0
2012-08-15 12:35:00,34.12,34.13,34.11,34.12,14700.0,26.9981,27.006,26.9902,26.9981,14700.0
2012-08-15 12:40:00,34.12,34.12,34.11,34.11,8600.0,26.9981,26.9981,26.9902,26.9902,8600.0
2012-08-15 12:45:00,34.11,34.12,34.11,34.12,4400.0,26.9902,26.9981,26.9902,26.9981,4400.0
2012-08-15 12:50:00,34.12,34.12,34.11,34.12,5700.0,26.9981,26.9981,26.9902,26.9981,5700.0
2012-08-15 12:55:00,34.12,34.12,34.11,34.11,3600.0,26.9981,26.9981,26.9902,26.9902,3600.0
2012-08-15 13:00:00,34.12,34.12,34.1,34.1,18400.0,26.9981,26.9981,26.9823,26.9823,18400.0
2012-08-15 13:05:00,34.1,34.11,34.1,34.1,5900.0,26.9823,26.9902,26.9823,26.9823,5900.0
2012-08-15 13:10:00,34.11,34.11,34.1,34.11,9000.0,26.9902,26.9902,26.9823,26.9902,9000.0
2012-08-15 13:15:00,34.11,34.12,34.1,34.12,41500.0,26.9902,26.9981,26.9823,26.9981,41500.0
2012-08-15 13:20:00,34.12,34.12,34.11,34.12,6200.0,26.9981,26.9981,26.9902,26.9981,6200.0
2012-08-15 13:25:00,34.12,34.13,34.11,34.13,6200.0,26.9981,27.006,26.9902,27.006,6200.0
2012-08-15 13:30:00,34.13,34.13,34.12,34.12,4700.0,27.006,27.006,26.9981,26.9981,4700.0
2012-08-15 13:35:00,34.12,34.13,34.12,34.12,139200.0,26.9981,27.006,26.9981,26.9981,139200.0
2012-08-15 13:40:00,34.13,34.13,34.12,34.12,30500.0,27.006,27.006,26.9981,26.9981,30500.0
2012-08-15 13:45:00,34.12,34.13,34.12,34.12,109200.0,26.9981,27.006,26.9981,26.9981,109200.0
2012-08-15 13:50:00,34.12,34.14,34.12,34.12,54700.0,26.9981,27.0139,26.9981,26.9981,54700.0
2012-08-15 13:55:00,34.12,34.13,34.1,34.11,9400.0,26.9981,27.006,26.9823,26.9902,9400.0
2012-08-15 14:00:00,34.1,34.11,34.09,34.09,3800.0,26.9823,26.9902,26.9744,26.9744,3800.0
2012-08-15 14:05:00,34.09,34.09,34.07,34.07,8000.0,26.9744,26.9744,26.9585,26.9585,8000.0
2012-08-15 14:10:00,34.08,34.08,34.04,34.07,45300.0,26.9665,26.9665,26.9348,26.9585,45300.0
2012-08-15 14:15:00,34.06,34.08,34.06,34.07,5900.0,26.9506,26.9665,26.9506,26.9585,5900.0
2012-08-15 14:20:00,34.08,34.08,34.07,34.08,31400.0,26.9665,26.9665,26.9585,26.9665,31400.0
2012-08-15 14:25:00,34.08,34.08,34.07,34.07,11900.0,26.9665,26.9665,26.9585,26.9585,11900.0
2012-08-15 14:30:00,34.08,34.08,34.05,34.05,33100.0,26.9665,26.9665,26.9427,26.9427,33100.0
2012-08-15 14:35:00,34.05,34.08,34.05,34.08,10800.0,26.9427,26.9665,26.9427,26.9665,10800.0
2012-08-15 14:40:00,34.07,34.08,34.07,34.08,18000.0,26.9585,26.9665,26.9585,26.9665,18000.0
2012-08-15 14:45:00,34.08,34.1,34.08,34.1,11500.0,26.9665,26.9823,26.9665,26.9823,11500.0
2012-08-15 14:50:00,34.1,34.11,34.09,34.09,98900.0,26.9823,26.9902,26.9744,26.9744,98900.0
2012-08-15 14:55:00,34.09,34.1,34.07,34.08,9500.0,26.9744,26.9823,26.9585,26.9665,9500.0
2012-08-15 15:00:00,34.08,34.08,34.07,34.07,3000.0,26.9665,26.9665,26.9585,26.9585,3000.0
2012-08-15 15:05:00,34.07,34.09,34.07,34.07,16100.0,26.9585,26.9744,26.9585,26.9585,16100.0
2012-08-15 15:10:00,34.08,34.08,34.07,34.07,3200.0,26.9665,26.9665,26.9585,26.9585,3200.0
2012-08-15 15:15:00,34.08,34.08,34.07,34.08,10900.0,26.9665,26.9665,26.9585,26.9665,10900.0
2012-08-15 15:20:00,34.07,34.08,34.06,34.06,13100.0,26.9585,26.9665,26.9506,26.9506,13100.0
2012-08-15 15:25:00,34.06,34.06,34.02,34.03,17800.0,26.9506,26.9506,26.919,26.9269,17800.0
2012-08-15 15:30:00,34.03,34.05,34.03,34.04,15200.0,26.9269,26.9427,26.9269,26.9348,15200.0
2012-08-15 15:35:00,34.04,34.04,34.02,34.02,13900.0,26.9348,26.9348,26.919,26.919,13900.0
2012-08-15 15:40:00,34.02,34.03,34.02,34.03,20500.0,26.919,26.9269,26.919,26.9269,20500.0
2012-08-15 15:45:00,34.03,34.03,34.02,34.03,78000.0,26.9269,26.9269,26.919,26.9269,78000.0
2012-08-15 15:50:00,34.03,34.04,34.01,34.01,52000.0,26.9269,26.9348,26.9111,26.9111,52000.0
2012-08-15 15:55:00,34.02,34.02,33.98,34.0,225400.0,26.919,26.919,26.8873,26.9032,225400.0
2012-08-16 09:30:00,33.96,34.06,33.95,33.97,41500.0,26.8715,26.9506,26.8636,26.8794,41500.0
2012-08-16 09:35:00,33.96,33.97,33.88,33.9,8300.0,26.8715,26.8794,26.8082,26.824,8300.0
2012-08-16 09:40:00,33.89,33.95,33.87,33.93,21500.0,26.8161,26.8636,26.8003,26.8478,21500.0
2012-08-16 09:45:00,33.93,33.96,33.92,33.96,13600.0,26.8478,26.8715,26.8399,26.8715,13600.0
2012-08-16 09:50:00,33.97,33.98,33.94,33.95,17200.0,26.8794,26.8873,26.8557,26.8636,17200.0
2012-08-16 09:55:00,33.94,34.0,33.94,33.97,41700.0,26.8557,26.9032,26.8557,26.8794,41700.0
2012-08-16 10:00:00,33.97,33.98,33.93,33.97,24300.0,26.8794,26.8873,26.8478,26.8794,24300.0
2012-08-16 10:05:00,33.96,34.04,33.94,34.04,18400.0,26.8715,26.9348,26.8557,26.9348,18400.0
2012-08-16 10:10:00,34.03,34.03,33.97,33.98,29600.0,26.9269,26.9269,26.8794,26.8873,29600.0
2012-08-16 10:15:00,33.98,34.02,33.97,34.02,19000.0,26.8873,26.919,26.8794,26.919,19000.0
2012-08-16 10:20:00,34.02,34.08,34.02,34.08,9700.0,26.919,26.9665,26.919,26.9665,9700.0
2012-08-16 10:25:00,34.08,34.1,34.04,34.05,121900.0,26.9665,26.9823,26.9348,26.9427,121900.0
2012-08-16 10:30:00,34.04,34.1,34.04,34.07,23600.0,26.9348,26.9823,26.9348,26.9585,23600.0
2012-08-16 10:35:00,34.08,34.12,34.05,34.12,22900.0,26.9665,26.9981,26.9427,26.9981,22900.0
2012-08-16 10:40:00,34.11,34.16,34.11,34.14,46200.0,26.9902,27.0298,26.9902,27.0139,46200.0
2012-08-16 10:45:00,34.15,34.19,34.14,34.19,32100.0,27.0218,27.0535,27.0139,27.0535,32100.0
2012-08-16 10:50:00,34.2,34.21,34.17,34.2,38500.0,27.0614,27.0693,27.0377,27.0614,38500.0
2012-08-16 10:55:00,34.2,34.22,34.18,34.2,18700.0,27.0614,27.0772,27.0456,27.0614,18700.0
2012-08-16 11:00:00,34.21,34.22,34.18,34.21,43200.0,27.0693,27.0772,27.0456,27.0693,43200.0
2012-08-16 11:05:00,34.21,34.22,34.2,34.2,20900.0,27.0693,27.0772,27.0614,27.0614,20900.0
2012-08-16 11:10:00,34.2,34.23,34.19,34.23,10300.0,27.0614,27.0851,27.0535,27.0851,10300.0
2012-08-16 11:15:00,34.23,34.24,34.18,34.18,48500.0,27.0851,27.0931,27.0456,27.0456,48500.0
2012-08-16 11:20:00,34.18,34.19,34.17,34.18,8700.0,27.0456,27.0535,27.0377,27.0456,8700.0
2012-08-16 11:25:00,34.18,34.21,34.18,34.21,12100.0,27.0456,27.0693,27.0456,27.0693,12100.0
2012-08-16 11:30:00,34.21,34.22,34.2,34.21,13200.0,27.0693,27.0772,27.0614,27.0693,13200.0
2012-08-16 11:35:00,34.22,34.22,34.21,34.21,9500.0,27.0772,27.0772,27.0693,27.0693,9500.0
2012-08-16 11:40:00,34.22,34.22,34.19,34.19,18400.0,27.0772,27.0772,27.0535,27.0535,18400.0
2012-08-16 11:45:00,34.19,34.21,34.18,34.18,34600.0,27.0535,27.0693,27.0456,27.0456,34600.0
2012-08-16 11:50:00,34.18,34.19,34.15,34.18,38900.0,27.0456,27.0535,27.0218,27.0456,38900.0
2012-08-16 11:55:00,34.18,34.19,34.18,34.19,10800.0,27.0456,27.0535,27.0456,27.0535,10800.0
2012-08-16 12:00:00,34.19,34.19,34.15,34.16,19900.0,27.0535,27.0535,27.0218,27.0298,19900.0
2012-08-16 12:05:00,34.16,34.17,34.16,34.16,5500.0,27.0298,27.0377,27.0298,27.0298,5500.0
2012-08-16 12:10:00,34.17,34.17,34.16,34.16,8200.0,27.0377,27.0377,27.0298,27.0298,8200.0
2012-08-16 12:15:00,34.16,34.17,34.16,34.16,7300.0,27.0298,27.0377,27.0298,27.0298,7300.0
2012-08-16 12:20:00,34.17,34.18,34.16,34.18,20000.0,27.0377,27.0456,27.0298,27.0456,20000.0
2012-08-16 12:25:00,34.18,34.18,34.11,34.11,49700.0,27.0456,27.0456,26.9902,26.9902,49700.0
2012-08-16 12:30:00,34.12,34.14,34.1,34.13,11000.0,26.9981,27.0139,26.9823,27.006,11000.0
2012-08-16 12:35:00,34.14,34.15,34.13,34.15,19300.0,27.0139,27.0218,27.006,27.0218,19300.0
2012-08-16 12:40:00,34.15,34.16,34.15,34.16,4500.0,27.0218,27.0298,27.0218,27.0298,4500.0
2012-08-16 12:45:00,34.16,34.16,34.11,34.11,19900.0,27.0298,27.0298,26.9902,26.9902,19900.0
2012-08-16 12:50:00,34.11,34.14,34.11,34.14,10700.0,26.9902,27.0139,26.9902,27.0139,10700.0
2012-08-16 12:55:00,34.14,34.16,34.13,34.16,13200.0,27.0139,27.0298,27.006,27.0298,13200.0
2012-08-16 13:00:00,34.16,34.16,34.15,34.16,6300.0,27.0298,27.0298,27.0218,27.0298,6300.0
2012-08-16 13:05:00,34.16,34.16,34.15,34.16,8900.0,27.0298,27.0298,27.0218,27.0298,8900.0
2012-08-16 13:10:00,34.16,34.17,34.15,34.17,13200.0,27.0298,27.0377,27.0218,27.0377,13200.0
2012-08-16 13:15:00,34.17,34.19,34.13,34.14,35700.0,27.0377,27.0535,27.006,27.0139,35700.0
2012-08-16 13:20:00,34.13,34.14,34.13,34.14,7000.0,27.006,27.0139,27.006,27.0139,7000.0
2012-08-16 13:25:00,34.13,34.14,34.13,34.13,6400.0,27.006,27.0139,27.006,27.006,6400.0
2012-08-16 13:30:00,34.14,34.15,34.13,34.14,29500.0,27.0139,27.0218,27.006,27.0139,29500.0
2012-08-16 13:35:00,34.14,34.14,34.12,34.14,7900.0,27.0139,27.0139,26.9981,27.0139,7900.0
2012-08-16 13:40:00,34.13,34.13,34.11,34.11,10000.0,27.006,27.006,26.9902,26.9902,10000.0
2012-08-16 13:45:00,34.12,34.12,34.1,34.12,10600.0,26.9981,26.9981,26.9823,26.9981,10600.0
2012-08-16 13:50:00,34.12,34.14,34.12,34.14,4700.0,26.9981,27.0139,26.9981,27.0139,4700.0
2012-08-16 13:55:00,34.14,34.14,34.11,34.12,8400.0,27.0139,27.0139,26.9902,26.9981,8400.0
2012-08-16 14:00:00,34.12,34.12,34.11,34.12,14200.0,26.9981,26.9981,26.9902,26.9981,14200.0
2012-08-16 14:05:00,34.12,34.15,34.12,34.15,11300.0,26.9981,27.0218,26.9981,27.0218,11300.0
2012-08-16 14:10:00,34.15,34.15,34.11,34.11,20700.0,27.0218,27.0218,26.9902,26.9902,20700.0
2012-08-16 14:15:00,34.11,34.12,34.1,34.1,7300.0,26.9902,26.9981,26.9823,26.9823,7300.0
2012-08-16 14:20:00,34.1,34.11,34.1,34.1,3800.0,26.9823,26.9902,26.9823,26.9823,3800.0
2012-08-16 14:25:00,34.11,34.14,34.11,34.13,19200.0,26.9902,27.0139,26.9902,27.006,19200.0
2012-08-16 14:30:00,34.13,34.15,34.13,34.15,46200.0,27.006,27.0218,27.006,27.0218,46200.0
2012-08-16 14:35:00,34.15,34.15,34.12,34.13,27700.0,27.0218,27.0218,26.9981,27.006,27700.0
2012-08-16 14:40:00,34.14,34.15,34.13,34.14,12100.0,27.0139,27.0218,27.006,27.0139,12100.0
2012-08-16 14:45:00,34.15,34.15,34.14,34.15,8900.0,27.0218,27.0218,27.0139,27.0218,8900.0
2012-08-16 14:50:00,34.15,34.15,34.14,34.15,18100.0,27.0218,27.0218,27.0139,27.0218,18100.0
2012-08-16 14:55:00,34.15,34.15,34.14,34.15,25800.0,27.0218,27.0218,27.0139,27.0218,25800.0
2012-08-16 15:00:00,34.15,34.15,34.1,34.1,50500.0,27.0218,27.0218,26.9823,26.9823,50500.0
2012-08-16 15:05:00,34.11,34.11,34.1,34.11,25100.0,26.9902,26.9902,26.9823,26.9902,25100.0
2012-08-16 15:10:00,34.11,34.14,34.1,34.14,21500.0,26.9902,27.0139,26.9823,27.0139,21500.0
2012-08-16 15:15:00,34.14,34.15,34.13,34.15,10800.0,27.0139,27.0218,27.006,27.0218,10800.0
2012-08-16 15:20:00,34.15,34.15,34.14,34.15,15600.0,27.0218,27.0218,27.0139,27.0218,15600.0
2012-08-16 15:25:00,34.15,34.17,34.14,34.16,27500.0,27.0218,27.0377,27.0139,27.0298,27500.0
2012-08-16 15:30:00,34.17,34.18,34.14,34.14,32900.0,27.0377,27.0456,27.0139,27.0139,32900.0
2012-08-16 15:35:00,34.14,34.15,34.14,34.15,16200.0,27.0139,27.0218,27.0139,27.0218,16200.0
2012-08-16 15:40:00,34.14,34.15,34.11,34.11,53000.0,27.0139,27.0218,26.9902,26.9902,53000.0
2012-08-16 15:45:00,34.12,34.13,34.1,34.11,30900.0,26.9981,27.006,26.9823,26.9902,30900.0
2012-08-16 15:50:00,34.1,34.13,34.1,34.12,55200.0,26.9823,27.006,26.9823,26.9981,55200.0
2012-08-16 15:55:00,34.12,34.15,34.11,34.15,86300.0,26.9981,27.0218,26.9902,27.0218,86300.0
2012-08-17 09:30:00,34.24,34.24,34.15,34.19,274600.0,27.0931,27.0931,27.0218,27.0535,274600.0
2012-08-17 09:35:00,34.18,34.22,34.16,34.19,8500.0,27.0456,27.0772,27.0298,27.0535,8500.0
2012-08-17 09:40:00,34.18,34.21,34.17,34.19,9800.0,27.0456,27.0693,27.0377,27.0535,9800.0
2012-08-17 09:45:00,34.18,34.23,34.18,34.23,8100.0,27.0456,27.0851,27.0456,27.0851,8100.0
2012-08-17 09:50:00,34.23,34.24,34.19,34.23,15500.0,27.0851,27.0931,27.0535,27.0851,15500.0
2012-08-17 09:55:00,34.22,34.25,34.19,34.24,18300.0,27.0772,27.101,27.0535,27.0931,18300.0
2012-08-17 10:00:00,34.24,34.24,34.19,34.21,23200.0,27.0931,27.0931,27.0535,27.0693,23200.0
2012-08-17 10:05:00,34.21,34.22,34.2,34.2,14600.0,27.0693,27.0772,27.0614,27.0614,14600.0
2012-08-17 10:10:00,34.2,34.2,34.17,34.17,8600.0,27.0614,27.0614,27.0377,27.0377,8600.0
2012-08-17 10:15:00,34.16,34.2,34.15,34.19,4500.0,27.0298,27.0614,27.0218,27.0535,4500.0
2012-08-17 10:20:00,34.19,34.21,34.19,34.2,6900.0,27.0535,27.0693,27.0535,27.0614,6900.0
2012-08-17 10:25:00,34.2,34.21,34.19,34.2,13000.0,27.0614,27.0693,27.0535,27.0614,13000.0
2012-08-17 10:30:00,34.19,34.22,34.18,34.21,12000.0,27.0535,27.0772,27.0456,27.0693,12000.0
2012-08-17 10:35:00,34.21,34.23,34.19,34.2,36700.0,27.0693,27.0851,27.0535,27.0614,36700.0
2012-08-17 10:40:00,34.19,34.2,34.18,34.18,7900.0,27.0535,27.0614,27.0456,27.0456,7900.0
2012-08-17 10:45:00,34.18,34.2,34.18,34.19,2900.0,27.0456,27.0614,27.0456,27.0535,2900.0
2012-08-17 10:50:00,34.19,34.22,34.19,34.21,7800.0,27.0535,27.0772,27.0535,27.0693,7800.0
2012-08-17 10:55:00,34.21,34.23,34.2,34.2,11800.0,27.0693,27.0851,27.0614,27.0614,11800.0
2012-08-17 11:00:00,34.21,34.23,34.2,34.22,10800.0,27.0693,27.0851,27.0614,27.0772,10800.0
2012-08-17 11:05:00,34.22,34.22,34.2,34.21,7700.0,27.0772,27.0772,27.0614,27.0693,7700.0
2012-08-17 11:10:00,34.21,34.21,34.2,34.21,5500.0,27.0693,27.0693,27.0614,27.0693,5500.0
2012-08-17 11:15:00,34.21,34.21,34.19,34.19,6800.0,27.0693,27.0693,27.0535,27.0535,6800.0
2012-08-17 11:20:00,34.19,34.21,34.19,34.2,5700.0,27.0535,27.0693,27.0535,27.0614,5700.0
2012-08-17 11:25:00,34.2,34.21,34.2,34.2,5700.0,27.0614,27.0693,27.0614,27.0614,5700.0
2012-08-17 11:30:00,34.21,34.21,34.2,34.21,9100.0,27.0693,27.0693,27.0614,27.0693,9100.0
2012-08-17 11:35:00,34.2,34.22,34.2,34.2,9800.0,27.0614,27.0772,27.0614,27.0614,9800.0
2012-08-17 11:40:00,34.2,34.21,34.2,34.21,4000.0,27.0614,27.0693,27.0614,27.0693,4000.0
2012-08-17 11:45:00,34.21,34.22,34.21,34.22,4300.0,27.0693,27.0772,27.0693,27.0772,4300.0
2012-08-17 11:50:00,34.21,34.24,34.21,34.22,14800.0,27.0693,27.0931,27.0693,27.0772,14800.0
2012-08-17 11:55:00,34.23,34.24,34.22,34.24,4800.0,27.0851,27.0931,27.0772,27.0931,4800.0
2012-08-17 12:00:00,34.24,34.24,34.23,34.24,800.0,27.0931,27.0931,27.0851,27.0931,800.0
2012-08-17 12:05:00,34.23,34.25,34.23,34.23,10300.0,27.0851,27.101,27.0851,27.0851,10300.0
2012-08-17 12:10:00,34.24,34.24,34.23,34.24,2300.0,27.0931,27.0931,27.0851,27.0931,2300.0
2012-08-17 12:15:00,34.23,34.24,34.23,34.24,3500.0,27.0851,27.0931,27.0851,27.0931,3500.0
2012-08-17 12:20:00,34.24,34.24,34.22,34.23,12200.0,27.0931,27.0931,27.0772,27.0851,12200.0
2012-08-17 12:25:00,34.23,34.23,34.21,34.21,9000.0,27.0851,27.0851,27.0693,27.0693,9000.0
2012-08-17 12:30:00,34.21,34.22,34.2,34.2,9900.0,27.0693,27.0772,27.0614,27.0614,9900.0
2012-08-17 12:35:00,34.21,34.21,34.2,34.21,3800.0,27.0693,27.0693,27.0614,27.0693,3800.0
2012-08-17 12:40:00,34.21,34.23,34.2,34.22,7800.0,27.0693,27.0851,27.0614,27.0772,7800.0
2012-08-17 12:45:00,34.23,34.23,34.23,34.23,2400.0,27.0851,27.0851,27.0851,27.0851,2400.0
2012-08-17 12:50:00,34.23,34.23,34.21,34.21,8500.0,27.0851,27.0851,27.0693,27.0693,8500.0
2012-08-17 12:55:00,34.21,34.22,34.2,34.2,5000.0,27.0693,27.0772,27.0614,27.0614,5000.0
2012-08-17 13:00:00,34.21,34.21,34.19,34.19,5600.0,27.0693,27.0693,27.0535,27.0535,5600.0
2012-08-17 13:05:00,34.19,34.2,34.18,34.19,4400.0,27.0535,27.0614,27.0456,27.0535,4400.0
2012-08-17 13:10:00,34.19,34.19,34.18,34.18,6100.0,27.0535,27.0535,27.0456,27.0456,6100.0
2012-08-17 13:15:00,34.18,34.2,34.18,34.2,5800.0,27.0456,27.0614,27.0456,27.0614,5800.0
2012-08-17 13:20:00,34.2,34.2,34.19,34.2,5900.0,27.0614,27.0614,27.0535,27.0614,5900.0
2012-08-17 13:25:00,34.19,34.21,34.19,34.2,10900.0,27.0535,27.0693,27.0535,27.0614,10900.0
2012-08-17 13:30:00,34.2,34.23,34.2,34.23,6700.0,27.0614,27.0851,27.0614,27.0851,6700.0
2012-08-17 13:35:00,34.23,34.23,34.22,34.23,3600.0,27.0851,27.0851,27.0772,27.0851,3600.0
2012-08-17 13:40:00,34.23,34.23,34.22,34.22,2500.0,27.0851,27.0851,27.0772,27.0772,2500.0
2012-08-17 13:45:00,34.23,34.23,34.22,34.23,7100.0,27.0851,27.0851,27.0772,27.0851,7100.0
2012-08-17 13:50:00,34.22,34.23,34.21,34.21,12400.0,27.0772,27.0851,27.0693,27.0693,12400.0
2012-08-17 13:55:00,34.21,34.22,34.2,34.21,8600.0,27.0693,27.0772,27.0614,27.0693,8600.0
2012-08-17 14:00:00,34.21,34.21,34.2,34.2,6500.0,27.0693,27.0693,27.0614,27.0614,6500.0
2012-08-17 14:05:00,34.2,34.21,34.2,34.2,18100.0,27.0614,27.0693,27.0614,27.0614,18100.0
2012-08-17 14:10:00,34.21,34.21,34.2,34.2,1700.0,27.0693,27.0693,27.0614,27.0614,1700.0
2012-08-17 14:15:00,34.2,34.22,34.2,34.21,8200.0,27.0614,27.0772,27.0614,27.0693,8200.0
2012-08-17 14:20:00,34.21,34.22,34.21,34.21,6400.0,27.0693,27.0772,27.0693,27.0693,6400.0
2012-08-17 14:25:00,34.22,34.23,34.21,34.22,14100.0,27.0772,27.0851,27.0693,27.0772,14100.0
2012-08-17 14:30:00,34.22,34.24,34.22,34.22,20800.0,27.0772,27.0931,27.0772,27.0772,20800.0
2012-08-17 14:35:00,34.22,34.23,34.21,34.23,8200.0,27.0772,27.0851,27.0693,27.0851,8200.0
2012-08-17 14:40:00,34.23,34.23,34.22,34.23,4700.0,27.0851,27.0851,27.0772,27.0851,4700.0
2012-08-17 14:45:00,34.23,34.23,34.22,34.23,6500.0,27.0851,27.0851,27.0772,27.0851,6500.0
2012-08-17 14:50:00,34.23,34.23,34.22,34.23,4300.0,27.0851,27.0851,27.0772,27.0851,4300.0
2012-08-17 14:55:00,34.23,34.23,34.22,34.23,7400.0,27.0851,27.0851,27.0772,27.0851,7400.0
2012-08-17 15:00:00,34.23,34.24,34.23,34.23,15400.0,27.0851,27.0931,27.0851,27.0851,15400.0
2012-08-17 15:05:00,34.24,34.24,34.23,34.24,7500.0,27.0931,27.0931,27.0851,27.0931,7500.0
2012-08-17 15:10:00,34.24,34.24,34.23,34.23,7800.0,27.0931,27.0931,27.0851,27.0851,7800.0
2012-08-17 15:15:00,34.24,34.24,34.23,34.24,12000.0,27.0931,27.0931,27.0851,27.0931,12000.0
2012-08-17 15:20:00,34.23,34.24,34.22,34.22,30300.0,27.0851,27.0931,27.0772,27.0772,30300.0
2012-08-17 15:25:00,34.22,34.23,34.22,34.22,11200.0,27.0772,27.0851,27.0772,27.0772,11200.0
2012-08-17 15:30:00,34.23,34.23,34.22,34.23,14000.0,27.0851,27.0851,27.0772,27.0851,14000.0
2012-08-17 15:35:00,34.23,34.24,34.22,34.23,26200.0,27.0851,27.0931,27.0772,27.0851,26200.0
2012-08-17 15:40:00,34.23,34.24,34.22,34.23,19100.0,27.0851,27.0931,27.0772,27.0851,19100.0
2012-08-17 15:45:00,34.24,34.25,34.23,34.23,26000.0,27.0931,27.101,27.0851,27.0851,26000.0
2012-08-17 15:50:00,34.23,34.25,34.22,34.23,63800.0,27.0851,27.101,27.0772,27.0851,63800.0
2012-08-17 15:55:00,34.23,34.25,34.23,34.25,98900.0,27.0851,27.101,27.0851,27.101,98900.0
2012-08-20 09:30:00,34.15,34.2,34.13,34.18,22300.0,27.0218,27.0614,27.006,27.0456,22300.0
2012-08-20 09:35:00,34.18,34.19,34.15,34.17,5100.0,27.0456,27.0535,27.0218,27.0377,5100.0
2012-08-20 09:40:00,34.18,34.2,34.15,34.18,6200.0,27.0456,27.0614,27.0218,27.0456,6200.0
2012-08-20 09:45:00,34.18,34.19,34.09,34.09,16400.0,27.0456,27.0535,26.9744,26.9744,16400.0
2012-08-20 09:50:00,34.09,34.13,34.08,34.12,9800.0,26.9744,27.006,26.9665,26.9981,9800.0
2012-08-20 09:55:00,34.11,34.12,34.01,34.02,13200.0,26.9902,26.9981,26.9111,26.919,13200.0
2012-08-20 10:00:00,34.01,34.06,34.0,34.06,10600.0,26.9111,26.9506,26.9032,26.9506,10600.0
2012-08-20 10:05:00,34.05,34.07,34.01,34.02,9300.0,26.9427,26.9585,26.9111,26.919,9300.0
2012-08-20 10:10:00,34.02,34.02,33.95,33.96,52100.0,26.919,26.919,26.8636,26.8715,52100.0
2012-08-20 10:15:00,33.96,33.99,33.94,33.94,45900.0,26.8715,26.8952,26.8557,26.8557,45900.0
2012-08-20 10:20:00,33.95,33.98,33.93,33.93,33500.0,26.8636,26.8873,26.8478,26.8478,33500.0
2012-08-20 10:25:00,33.94,33.96,33.92,33.92,24500.0,26.8557,26.8715,26.8399,26.8399,24500.0
2012-08-20 10:30:00,33.92,33.95,33.89,33.95,43600.0,26.8399,26.8636,26.8161,26.8636,43600.0
2012-08-20 10:35:00,33.95,33.95,33.91,33.92,47100.0,26.8636,26.8636,26.8319,26.8399,47100.0
2012-08-20 10:40:00,33.92,33.93,33.91,33.93,6600.0,26.8399,26.8478,26.8319,26.8478,6600.0
2012-08-20 10:45:00,33.92,33.96,33.92,33.96,9400.0,26.8399,26.8715,26.8399,26.8715,9400.0
2012-08-20 10:50:00,33.96,34.0,33.96,33.98,17100.0,26.8715,26.9032,26.8715,26.8873,17100.0
2012-08-20 10:55:00,33.98,34.01,33.98,34.01,7300.0,26.8873,26.9111,26.8873,26.9111,7300.0
2012-08-20 11:00:00,34.02,34.02,34.01,34.02,7100.0,26.919,26.919,26.9111,26.919,7100.0
2012-08-20 11:05:00,34.03,34.04,34.01,34.02,9600.0,26.9269,26.9348,26.9111,26.919,9600.0
2012-08-20 11:10:00,34.02,34.02,33.99,34.0,19000.0,26.919,26.919,26.8952,26.9032,19000.0
2012-08-20 11:15:00,34.0,34.01,33.99,34.01,4100.0,26.9032,26.9111,26.8952,26.9111,4100.0
2012-08-20 11:20:00,34.02,34.05,34.02,34.05,6100.0,26.919,26.9427,26.919,26.9427,6100.0
2012-08-20 11:25:00,34.04,34.05,34.02,34.02,8900.0,26.9348,26.9427,26.919,26.919,8900.0
2012-08-20 11:30:00,34.02,34.04,34.01,34.01,11700.0,26.919,26.9348,26.9111,26.9111,11700.0
2012-08-20 11:35:00,34.01,34.05,34.01,34.03,23600.0,26.9111,26.9427,26.9111,26.9269,23600.0
2012-08-20 11:40:00,34.04,34.06,34.03,34.06,4100.0,26.9348,26.9506,26.9269,26.9506,4100.0
2012-08-20 11:45:00,34.06,34.06,34.04,34.04,13200.0,26.9506,26.9506,26.9348,26.9348,13200.0
2012-08-20 11:50:00,34.05,34.05,34.03,34.05,9900.0,26.9427,26.9427,26.9269,26.9427,9900.0
2012-08-20 11:55:00,34.04,34.05,34.03,34.04,9000.0,26.9348,26.9427,26.9269,26.9348,9000.0
2012-08-20 12:00:00,34.04,34.05,34.04,34.05,5200.0,26.9348,26.9427,26.9348,26.9427,5200.0
2012-08-20 12:05:00,34.05,34.05,34.04,34.05,4900.0,26.9427,26.9427,26.9348,26.9427,4900.0
2012-08-20 12:10:00,34.05,34.05,34.03,34.04,24900.0,26.9427,26.9427,26.9269,26.9348,24900.0
2012-08-20 12:15:00,34.03,34.04,34.03,34.04,2300.0,26.9269,26.9348,26.9269,26.9348,2300.0
2012-08-20 12:20:00,34.04,34.05,34.04,34.04,19300.0,26.9348,26.9427,26.9348,26.9348,19300.0
2012-08-20 12:25:00,34.03,34.05,34.03,34.05,10300.0,26.9269,26.9427,26.9269,26.9427,10300.0
2012-08-20 12:30:00,34.05,34.05,34.04,34.04,8400.0,26.9427,26.9427,26.9348,26.9348,8400.0
2012-08-20 12:35:00,34.04,34.05,34.04,34.05,2000.0,26.9348,26.9427,26.9348,26.9427,2000.0
2012-08-20 12:40:00,34.04,34.07,34.04,34.07,8900.0,26.9348,26.9585,26.9348,26.9585,8900.0
2012-08-20 12:45:00,34.07,34.07,34.05,34.07,11500.0,26.9585,26.9585,26.9427,26.9585,11500.0
2012-08-20 12:50:00,34.07,34.07,34.05,34.05,3600.0,26.9585,26.9585,26.9427,26.9427,3600.0
2012-08-20 12:55:00,34.05,34.06,34.04,34.05,5100.0,26.9427,26.9506,26.9348,26.9427,5100.0
2012-08-20 13:00:00,34.05,34.05,34.03,34.05,5900.0,26.9427,26.9427,26.9269,26.9427,5900.0
2012-08-20 13:05:00,34.04,34.06,34.04,34.06,7600.0,26.9348,26.9506,26.9348,26.9506,7600.0
2012-08-20 13:10:00,34.06,34.06,34.05,34.05,1600.0,26.9506,26.9506,26.9427,26.9427,1600.0
2012-08-20 13:15:00,34.05,34.07,34.04,34.05,16400.0,26.9427,26.9585,26.9348,26.9427,16400.0
2012-08-20 13:20:00,34.05,34.05,34.04,34.04,9800.0,26.9427,26.9427,26.9348,26.9348,9800.0
2012-08-20 13:25:00,34.04,34.05,34.04,34.04,12600.0,26.9348,26.9427,26.9348,26.9348,12600.0
2012-08-20 13:30:00,34.04,34.05,34.03,34.05,8700.0,26.9348,26.9427,26.9269,26.9427,8700.0
2012-08-20 13:35:00,34.05,34.05,34.04,34.04,7200.0,26.9427,26.9427,26.9348,26.9348,7200.0
2012-08-20 13:40:00,34.05,34.05,34.02,34.03,12800.0,26.9427,26.9427,26.919,26.9269,12800.0
2012-08-20 13:45:00,34.03,34.04,34.02,34.03,8400.0,26.9269,26.9348,26.919,26.9269,8400.0
2012-08-20 13:50:00,34.03,34.03,34.01,34.02,7500.0,26.9269,26.9269,26.9111,26.919,7500.0
2012-08-20 13:55:00,34.03,34.05,34.02,34.03,9000.0,26.9269,26.9427,26.919,26.9269,9000.0
2012-08-20 14:00:00,34.04,34.04,34.02,34.02,10500.0,26.9348,26.9348,26.919,26.919,10500.0
2012-08-20 14:05:00,34.03,34.05,34.03,34.05,4800.0,26.9269,26.9427,26.9269,26.9427,4800.0
2012-08-20 14:10:00,34.05,34.08,34.05,34.08,11900.0,26.9427,26.9665,26.9427,26.9665,11900.0
2012-08-20 14:15:00,34.08,34.08,34.05,34.05,10700.0,26.9665,26.9665,26.9427,26.9427,10700.0
2012-08-20 14:20:00,34.06,34.07,34.05,34.06,14900.0,26.9506,26.9585,26.9427,26.9506,14900.0
2012-08-20 14:25:00,34.05,34.08,34.05,34.08,6500.0,26.9427,26.9665,26.9427,26.9665,6500.0
2012-08-20 14:30:00,34.08,34.11,34.08,34.09,10800.0,26.9665,26.9902,26.9665,26.9744,10800.0
2012-08-20 14:35:00,34.09,34.09,34.07,34.07,5700.0,26.9744,26.9744,26.9585,26.9585,5700.0
2012-08-20 14:40:00,34.07,34.08,34.07,34.07,13400.0,26.9585,26.9665,26.9585,26.9585,13400.0
2012-08-20 14:45:00,34.07,34.07,34.06,34.07,5000.0,26.9585,26.9585,26.9506,26.9585,5000.0
2012-08-20 14:50:00,34.07,34.08,34.07,34.08,8100.0,26.9585,26.9665,26.9585,26.9665,8100.0
2012-08-20 14:55:00,34.07,34.08,34.07,34.08,6000.0,26.9585,26.9665,26.9585,26.9665,6000.0
2012-08-20 15:00:00,34.07,34.08,34.07,34.07,7500.0,26.9585,26.9665,26.9585,26.9585,7500.0
2012-08-20 15:05:00,34.08,34.11,34.07,34.1,14700.0,26.9665,26.9902,26.9585,26.9823,14700.0
2012-08-20 15:10:00,34.11,34.11,34.08,34.08,20700.0,26.9902,26.9902,26.9665,26.9665,20700.0
2012-08-20 15:15:00,34.09,34.11,34.08,34.11,8400.0,26.9744,26.9902,26.9665,26.9902,8400.0
2012-08-20 15:20:00,34.1,34.12,34.09,34.12,13000.0,26.9823,26.9981,26.9744,26.9981,13000.0
2012-08-20 15:25:00,34.12,34.12,34.1,34.1,11100.0,26.9981,26.9981,26.9823,26.9823,11100.0
2012-08-20 15:30:00,34.11,34.13,34.09,34.1,21500.0,26.9902,27.006,26.9744,26.9823,21500.0
2012-08-20 15:35:00,34.09,34.1,34.09,34.09,13800.0,26.9744,26.9823,26.9744,26.9744,13800.0
2012-08-20 15:40:00,34.09,34.11,34.09,34.11,12800.0,26.9744,26.9902,26.9744,26.9902,12800.0
2012-08-20 15:45:00,34.11,34.13,34.1,34.13,29100.0,26.9902,27.006,26.9823,27.006,29100.0
2012-08-20 15:50:00,34.13,34.13,34.07,34.11,41600.0,27.006,27.006,26.9585,26.9902,41600.0
2012-08-20 15:55:00,34.11,34.12,34.09,34.12,64900.0,26.9902,26.9981,26.9744,26.9981,64900.0
2012-08-21 09:30:00,34.14,34.19,34.03,34.18,28200.0,27.0139,27.0535,26.9269,27.0456,28200.0
2012-08-21 09:35:00,34.18,34.18,34.05,34.06,12700.0,27.0456,27.0456,26.9427,26.9506,12700.0
2012-08-21 09:40:00,34.07,34.1,34.06,34.07,19200.0,26.9585,26.9823,26.9506,26.9585,19200.0
2012-08-21 09:45:00,34.06,34.17,34.06,34.09,27000.0,26.9506,27.0377,26.9506,26.9744,27000.0
2012-08-21 09:50:00,34.1,34.12,34.07,34.1,9700.0,26.9823,26.9981,26.9585,26.9823,9700.0
2012-08-21 09:55:00,34.1,34.14,34.09,34.11,17300.0,26.9823,27.0139,26.9744,26.9902,17300.0
2012-08-21 10:00:00,34.12,34.15,34.12,34.14,13000.0,26.9981,27.0218,26.9981,27.0139,13000.0
2012-08-21 10:05:00,34.13,34.14,34.11,34.12,9600.0,27.006,27.0139,26.9902,26.9981,9600.0
2012-08-21 10:10:00,34.13,34.14,34.12,34.13,17800.0,27.006,27.0139,26.9981,27.006,17800.0
2012-08-21 10:15:00,34.13,34.14,34.11,34.13,27900.0,27.006,27.0139,26.9902,27.006,27900.0
2012-08-21 10:20:00,34.13,34.13,34.09,34.1,14000.0,27.006,27.006,26.9744,26.9823,14000.0
2012-08-21 10:25:00,34.1,34.11,34.07,34.09,9600.0,26.9823,26.9902,26.9585,26.9744,9600.0
2012-08-21 10:30:00,34.1,34.14,34.09,34.13,14800.0,26.9823,27.0139,26.9744,27.006,14800.0
2012-08-21 10:35:00,34.13,34.15,34.12,34.14,25200.0,27.006,27.0218,26.9981,27.0139,25200.0
2012-08-21 10:40:00,34.15,34.15,34.12,34.13,5300.0,27.0218,27.0218,26.9981,27.006,5300.0
2012-08-21 10:45:00,34.13,34.13,34.11,34.12,16000.0,27.006,27.006,26.9902,26.9981,16000.0
2012-08-21 10:50:00,34.12,34.14,34.1,34.11,19200.0,26.9981,27.0139,26.9823,26.9902,19200.0
2012-08-21 10:55:00,34.12,34.12,34.07,34.07,12600.0,26.9981,26.9981,26.9585,26.9585,12600.0
2012-08-21 11:00:00,34.08,34.13,34.08,34.13,12800.0,26.9665,27.006,26.9665,27.006,12800.0
2012-08-21 11:05:00,34.13,34.13,34.09,34.11,15200.0,27.006,27.006,26.9744,26.9902,15200.0
2012-08-21 11:10:00,34.1,34.11,34.06,34.11,19200.0,26.9823,26.9902,26.9506,26.9902,19200.0
2012-08-21 11:15:00,34.12,34.13,34.06,34.06,25000.0,26.9981,27.006,26.9506,26.9506,25000.0
2012-08-21 11:20:00,34.06,34.06,34.0,34.0,13300.0,26.9506,26.9506,26.9032,26.9032,13300.0
2012-08-21 11:25:00,34.0,34.02,34.0,34.02,25900.0,26.9032,26.919,26.9032,26.919,25900.0
2012-08-21 11:30:00,34.03,34.03,33.99,34.0,12600.0,26.9269,26.9269,26.8952,26.9032,12600.0
2012-08-21 11:35:00,34.0,34.0,33.97,33.97,13700.0,26.9032,26.9032,26.8794,26.8794,13700.0
2012-08-21 11:40:00,33.97,33.98,33.95,33.97,20800.0,26.8794,26.8873,26.8636,26.8794,20800.0
2012-08-21 11:45:00,33.97,34.01,33.96,34.01,9300.0,26.8794,26.9111,26.8715,26.9111,9300.0
2012-08-21 11:50:00,34.01,34.01,33.97,34.0,36300.0,26.9111,26.9111,26.8794,26.9032,36300.0
2012-08-21 11:55:00,34.0,34.0,33.97,33.97,16000.0,26.9032,26.9032,26.8794,26.8794,16000.0
2012-08-21 12:00:00,33.97,34.02,33.96,34.01,44800.0,26.8794,26.919,26.8715,26.9111,44800.0
2012-08-21 12:05:00,34.01,34.03,34.0,34.03,6000.0,26.9111,26.9269,26.9032,26.9269,6000.0
2012-08-21 12:10:00,34.02,34.05,34.02,34.03,27800.0,26.919,26.9427,26.919,26.9269,27800.0
2012-08-21 12:15:00,34.03,34.04,34.0,34.01,9400.0,26.9269,26.9348,26.9032,26.9111,9400.0
2012-08-21 12:20:00,34.01,34.02,33.99,33.99,7200.0,26.9111,26.919,26.8952,26.8952,7200.0
2012-08-21 12:25:00,34.0,34.0,33.99,34.0,5300.0,26.9032,26.9032,26.8952,26.9032,5300.0
2012-08-21 12:30:00,34.0,34.01,33.99,34.0,22500.0,26.9032,26.9111,26.8952,26.9032,22500.0
2012-08-21 12:35:00,33.99,34.0,33.98,33.98,16300.0,26.8952,26.9032,26.8873,26.8873,16300.0
2012-08-21 12:40:00,33.98,33.99,33.98,33.98,14400.0,26.8873,26.8952,26.8873,26.8873,14400.0
2012-08-21 12:45:00,33.98,33.99,33.96,33.99,13500.0,26.8873,26.8952,26.8715,26.8952,13500.0
2012-08-21 12:50:00,33.99,34.0,33.99,34.0,5900.0,26.8952,26.9032,26.8952,26.9032,5900.0
2012-08-21 12:55:00,33.99,34.01,33.99,34.01,12400.0,26.8952,26.9111,26.8952,26.9111,12400.0
2012-08-21 13:00:00,34.0,34.0,33.97,33.98,9800.0,26.9032,26.9032,26.8794,26.8873,9800.0
2012-08-21 13:05:00,33.98,33.98,33.97,33.97,1400.0,26.8873,26.8873,26.8794,26.8794,1400.0
2012-08-21 13:10:00,33.97,33.98,33.96,33.98,12500.0,26.8794,26.8873,26.8715,26.8873,12500.0
2012-08-21 13:15:00,33.98,34.01,33.97,33.99,16000.0,26.8873,26.9111,26.8794,26.8952,16000.0
2012-08-21 13:20:00,34.0,34.0,33.97,33.97,11500.0,26.9032,26.9032,26.8794,26.8794,11500.0
2012-08-21 13:25:00,33.97,33.98,33.96,33.97,16000.0,26.8794,26.8873,26.8715,26.8794,16000.0
2012-08-21 13:30:00,33.96,33.97,33.96,33.96,2700.0,26.8715,26.8794,26.8715,26.8715,2700.0
2012-08-21 13:35:00,33.96,33.97,33.96,33.97,5800.0,26.8715,26.8794,26.8715,26.8794,5800.0
2012-08-21 13:40:00,33.97,33.97,33.93,33.93,21400.0,26.8794,26.8794,26.8478,26.8478,21400.0
2012-08-21 13:45:00,33.93,33.93,33.9,33.9,23200.0,26.8478,26.8478,26.824,26.824,23200.0
2012-08-21 13:50:00,33.9,33.93,33.9,33.93,10100.0,26.824,26.8478,26.824,26.8478,10100.0
2012-08-21 13:55:00,33.92,33.93,33.92,33.93,11200.0,26.8399,26.8478,26.8399,26.8478,11200.0
2012-08-21 14:00:00,33.93,33.93,33.92,33.92,6200.0,26.8478,26.8478,26.8399,26.8399,6200.0
2012-08-21 14:05:00,33.92,33.93,33.9,33.91,14600.0,26.8399,26.8478,26.824,26.8319,14600.0
2012-08-21 14:10:00,33.91,33.91,33.9,33.9,4900.0,26.8319,26.8319,26.824,26.824,4900.0
2012-08-21 14:15:00,33.91,33.91,33.87,33.87,21000.0,26.8319,26.8319,26.8003,26.8003,21000.0
2012-08-21 14:20:00,33.87,33.9,33.87,33.9,12500.0,26.8003,26.824,26.8003,26.824,12500.0
2012-08-21 14:25:00,33.9,33.91,33.88,33.88,10300.0,26.824,26.8319,26.8082,26.8082,10300.0
2012-08-21 14:30:00,33.88,33.89,33.87,33.87,10700.0,26.8082,26.8161,26.8003,26.8003,10700.0
2012-08-21 14:35:00,33.87,33.88,33.83,33.83,18400.0,26.8003,26.8082,26.7686,26.7686,18400.0
2012-08-21 14:40:00,33.84,33.85,33.83,33.84,11900.0,26.7765,26.7845,26.7686,26.7765,11900.0
2012-08-21 14:45:00,33.83,33.85,33.83,33.83,24300.0,26.7686,26.7845,26.7686,26.7686,24300.0
2012-08-21 14:50:00,33.84,33.84,33.83,33.83,2900.0,26.7765,26.7765,26.7686,26.7686,2900.0
2012-08-21 14:55:00,33.83,33.84,33.83,33.84,8100.0,26.7686,26.7765,26.7686,26.7765,8100.0
2012-08-21 15:00:00,33.84,33.85,33.82,33.85,28700.0,26.7765,26.7845,26.7607,26.7845,28700.0
2012-08-21 15:05:00,33.84,33.85,33.83,33.83,15400.0,26.7765,26.7845,26.7686,26.7686,15400.0
2012-08-21 15:10:00,33.84,33.84,33.81,33.83,15000.0,26.7765,26.7765,26.7528,26.7686,15000.0
2012-08-21 15:15:00,33.82,33.83,33.78,33.78,21800.0,26.7607,26.7686,26.7291,26.7291,21800.0
2012-08-21 15:20:00,33.79,33.8,33.78,33.79,15500.0,26.737,26.7449,26.7291,26.737,15500.0
2012-08-21 15:25:00,33.8,33.8,33.76,33.78,25200.0,26.7449,26.7449,26.7132,26.7291,25200.0
2012-08-21 15:30:00,33.78,33.8,33.77,33.78,27900.0,26.7291,26.7449,26.7212,26.7291,27900.0
2012-08-21 15:35:00,33.78,33.82,33.78,33.82,23700.0,26.7291,26.7607,26.7291,26.7607,23700.0
2012-08-21 15:40:00,33.82,33.84,33.8,33.81,53700.0,26.7607,26.7765,26.7449,26.7528,53700.0
2012-08-21 15:45:00,33.82,33.83,33.8,33.81,54600.0,26.7607,26.7686,26.7449,26.7528,54600.0
2012-08-21 15:50:00,33.82,33.82,33.79,33.79,38500.0,26.7607,26.7607,26.737,26.737,38500.0
2012-08-21 15:55:00,33.8,33.82,33.79,33.81,139300.0,26.7449,26.7607,26.737,26.7528,139300.0
2012-08-22 09:30:00,33.7,33.78,33.67,33.72,43200.0,26.6658,26.7291,26.642,26.6816,43200.0
2012-08-22 09:35:00,33.73,33.81,33.72,33.81,3100.0,26.6895,26.7528,26.6816,26.7528,3100.0
2012-08-22 09:40:00,33.82,33.83,33.76,33.81,15700.0,26.7607,26.7686,26.7132,26.7528,15700.0
2012-08-22 09:45:00,33.82,33.91,33.82,33.9,19400.0,26.7607,26.8319,26.7607,26.824,19400.0
2012-08-22 09:50:00,33.91,33.92,33.84,33.84,58800.0,26.8319,26.8399,26.7765,26.7765,58800.0
2012-08-22 09:55:00,33.84,33.91,33.82,33.87,53300.0,26.7765,26.8319,26.7607,26.8003,53300.0
2012-08-22 10:00:00,33.87,33.87,33.79,33.85,17900.0,26.8003,26.8003,26.737,26.7845,17900.0
2012-08-22 10:05:00,33.85,33.86,33.8,33.81,12100.0,26.7845,26.7924,26.7449,26.7528,12100.0
2012-08-22 10:10:00,33.82,33.83,33.79,33.8,12800.0,26.7607,26.7686,26.737,26.7449,12800.0
2012-08-22 10:15:00,33.79,33.82,33.77,33.79,9500.0,26.737,26.7607,26.7212,26.737,9500.0
2012-08-22 10:20:00,33.8,33.81,33.76,33.78,14300.0,26.7449,26.7528,26.7132,26.7291,14300.0
2012-08-22 10:25:00,33.77,33.79,33.75,33.75,21300.0,26.7212,26.737,26.7053,26.7053,21300.0
2012-08-22 10:30:00,33.76,33.79,33.75,33.76,21600.0,26.7132,26.737,26.7053,26.7132,21600.0
2012-08-22 10:35:00,33.76,33.76,33.7,33.7,18000.0,26.7132,26.7132,26.6658,26.6658,18000.0
2012-08-22 10:40:00,33.7,33.73,33.7,33.72,10400.0,26.6658,26.6895,26.6658,26.6816,10400.0
2012-08-22 10:45:00,33.72,33.74,33.7,33.71,18800.0,26.6816,26.6974,26.6658,26.6737,18800.0
2012-08-22 10:50:00,33.7,33.7,33.67,33.7,8900.0,26.6658,26.6658,26.642,26.6658,8900.0
2012-08-22 10:55:00,33.7,33.71,33.69,33.7,10300.0,26.6658,26.6737,26.6579,26.6658,10300.0
2012-08-22 11:00:00,33.69,33.7,33.67,33.68,6400.0,26.6579,26.6658,26.642,26.6499,6400.0
2012-08-22 11:05:00,33.68,33.71,33.68,33.7,20300.0,26.6499,26.6737,26.6499,26.6658,20300.0
2012-08-22 11:10:00,33.69,33.71,33.67,33.68,16800.0,26.6579,26.6737,26.642,26.6499,16800.0
2012-08-22 11:15:00,33.68,33.7,33.67,33.69,7600.0,26.6499,26.6658,26.642,26.6579,7600.0
2012-08-22 11:20:00,33.69,33.7,33.65,33.67,27900.0,26.6579,26.6658,26.6262,26.642,27900.0
2012-08-22 11:25:00,33.68,33.7,33.68,33.7,6300.0,26.6499,26.6658,26.6499,26.6658,6300.0
2012-08-22 11:30:00,33.7,33.72,33.7,33.72,11800.0,26.6658,26.6816,26.6658,26.6816,11800.0
2012-08-22 11:35:00,33.72,33.76,33.71,33.76,29400.0,26.6816,26.7132,26.6737,26.7132,29400.0
2012-08-22 11:40:00,33.76,33.76,33.72,33.72,15800.0,26.7132,26.7132,26.6816,26.6816,15800.0
2012-08-22 11:45:00,33.72,33.74,33.72,33.73,12200.0,26.6816,26.6974,26.6816,26.6895,12200.0
2012-08-22 11:50:00,33.72,33.73,33.72,33.73,7000.0,26.6816,26.6895,26.6816,26.6895,7000.0
2012-08-22 11:55:00,33.73,33.73,33.71,33.71,9500.0,26.6895,26.6895,26.6737,26.6737,9500.0
2012-08-22 12:00:00,33.72,33.73,33.71,33.72,15500.0,26.6816,26.6895,26.6737,26.6816,15500.0
2012-08-22 12:05:00,33.72,33.73,33.72,33.72,7600.0,26.6816,26.6895,26.6816,26.6816,7600.0
2012-08-22 12:10:00,33.72,33.72,33.71,33.71,3600.0,26.6816,26.6816,26.6737,26.6737,3600.0
2012-08-22 12:15:00,33.72,33.72,33.7,33.71,15800.0,26.6816,26.6816,26.6658,26.6737,15800.0
2012-08-22 12:20:00,33.7,33.74,33.7,33.74,9800.0,26.6658,26.6974,26.6658,26.6974,9800.0
2012-08-22 12:25:00,33.74,33.76,33.72,33.76,12000.0,26.6974,26.7132,26.6816,26.7132,12000.0
2012-08-22 12:30:00,33.76,33.77,33.69,33.69,109500.0,26.7132,26.7212,26.6579,26.6579,109500.0
2012-08-22 12:35:00,33.69,33.7,33.69,33.7,15400.0,26.6579,26.6658,26.6579,26.6658,15400.0
2012-08-22 12:40:00,33.69,33.73,33.69,33.73,26200.0,26.6579,26.6895,26.6579,26.6895,26200.0
2012-08-22 12:45:00,33.73,33.74,33.7,33.71,9500.0,26.6895,26.6974,26.6658,26.6737,9500.0
2012-08-22 12:50:00,33.7,33.7,33.68,33.7,14900.0,26.6658,26.6658,26.6499,26.6658,14900.0
2012-08-22 12:55:00,33.69,33.7,33.69,33.7,1300.0,26.6579,26.6658,26.6579,26.6658,1300.0
2012-08-22 13:00:00,33.7,33.72,33.69,33.72,12500.0,26.6658,26.6816,26.6579,26.6816,12500.0
2012-08-22 13:05:00,33.71,33.72,33.71,33.71,4800.0,26.6737,26.6816,26.6737,26.6737,4800.0
2012-08-22 13:10:00,33.72,33.72,33.7,33.7,18500.0,26.6816,26.6816,26.6658,26.6658,18500.0
2012-08-22 13:15:00,33.7,33.71,33.7,33.71,17000.0,26.6658,26.6737,26.6658,26.6737,17000.0
2012-08-22 13:20:00,33.7,33.72,33.7,33.71,12800.0,26.6658,26.6816,26.6658,26.6737,12800.0
2012-08-22 13:25:00,33.71,33.72,33.7,33.71,14500.0,26.6737,26.6816,26.6658,26.6737,14500.0
2012-08-22 13:30:00,33.72,33.72,33.67,33.68,25400.0,26.6816,26.6816,26.642,26.6499,25400.0
2012-08-22 13:35:00,33.68,33.7,33.68,33.7,18900.0,26.6499,26.6658,26.6499,26.6658,18900.0
2012-08-22 13:40:00,33.69,33.71,33.69,33.7,9600.0,26.6579,26.6737,26.6579,26.6658,9600.0
2012-08-22 13:45:00,33.71,33.71,33.68,33.68,32200.0,26.6737,26.6737,26.6499,26.6499,32200.0
2012-08-22 13:50:00,33.69,33.69,33.67,33.67,9900.0,26.6579,26.6579,26.642,26.642,9900.0
2012-08-22 13:55:00,33.67,33.7,33.67,33.69,12200.0,26.642,26.6658,26.642,26.6579,12200.0
2012-08-22 14:00:00,33.7,33.75,33.7,33.75,66900.0,26.6658,26.7053,26.6658,26.7053,66900.0
2012-08-22 14:05:00,33.75,33.78,33.73,33.74,36000.0,26.7053,26.7291,26.6895,26.6974,36000.0
2012-08-22 14:10:00,33.75,33.77,33.73,33.73,23500.0,26.7053,26.7212,26.6895,26.6895,23500.0
2012-08-22 14:15:00,33.72,33.74,33.69,33.7,18700.0,26.6816,26.6974,26.6579,26.6658,18700.0
2012-08-22 14:20:00,33.7,33.71,33.67,33.68,15500.0,26.6658,26.6737,26.642,26.6499,15500.0
2012-08-22 14:25:00,33.68,33.71,33.67,33.7,20200.0,26.6499,26.6737,26.642,26.6658,20200.0
2012-08-22 14:30:00,33.7,33.72,33.7,33.71,57500.0,26.6658,26.6816,26.6658,26.6737,57500.0
2012-08-22 14:35:00,33.71,33.73,33.7,33.73,30700.0,26.6737,26.6895,26.6658,26.6895,30700.0
2012-08-22 14:40:00,33.72,33.74,33.72,33.74,14100.0,26.6816,26.6974,26.6816,26.6974,14100.0
2012-08-22 14:45:00,33.74,33.78,33.73,33.76,27500.0,26.6974,26.7291,26.6895,26.7132,27500.0
2012-08-22 14:50:00,33.76,33.77,33.75,33.76,17300.0,26.7132,26.7212,26.7053,26.7132,17300.0
2012-08-22 14:55:00,33.77,33.77,33.76,33.76,6500.0,26.7212,26.7212,26.7132,26.7132,6500.0
2012-08-22 15:00:00,33.76,33.77,33.74,33.76,25300.0,26.7132,26.7212,26.6974,26.7132,25300.0
2012-08-22 15:05:00,33.76,33.77,33.75,33.77,14800.0,26.7132,26.7212,26.7053,26.7212,14800.0
2012-08-22 15:10:00,33.77,33.79,33.77,33.78,26600.0,26.7212,26.737,26.7212,26.7291,26600.0
2012-08-22 15:15:00,33.78,33.78,33.75,33.77,34500.0,26.7291,26.7291,26.7053,26.7212,34500.0
2012-08-22 15:20:00,33.77,33.79,33.76,33.78,35000.0,26.7212,26.737,26.7132,26.7291,35000.0
2012-08-22 15:25:00,33.78,33.81,33.78,33.8,19900.0,26.7291,26.7528,26.7291,26.7449,19900.0
2012-08-22 15:30:00,33.8,33.83,33.8,33.83,51100.0,26.7449,26.7686,26.7449,26.7686,51100.0
2012-08-22 15:35:00,33.82,33.86,33.82,33.86,56100.0,26.7607,26.7924,26.7607,26.7924,56100.0
2012-08-22 15:40:00,33.85,33.88,33.85,33.86,63600.0,26.7845,26.8082,26.7845,26.7924,63600.0
2012-08-22 15:45:00,33.85,33.86,33.8,33.8,57200.0,26.7845,26.7924,26.7449,26.7449,57200.0
2012-08-22 15:50:00,33.82,33.83,33.81,33.82,45000.0,26.7607,26.7686,26.7528,26.7607,45000.0
2012-08-22 15:55:00,33.82,33.84,33.81,33.83,127000.0,26.7607,26.7765,26.7528,26.7686,127000.0
2012-08-23 09:30:00,33.76,33.89,33.76,33.82,26100.0,26.7132,26.8161,26.7132,26.7607,26100.0
2012-08-23 09:35:00,33.83,33.83,33.79,33.79,7000.0,26.7686,26.7686,26.737,26.737,7000.0
2012-08-23 09:40:00,33.8,33.81,33.77,33.81,9500.0,26.7449,26.7528,26.7212,26.7528,9500.0
2012-08-23 09:45:00,33.81,33.81,33.72,33.76,47900.0,26.7528,26.7528,26.6816,26.7132,47900.0
2012-08-23 09:50:00,33.76,33.8,33.72,33.78,78900.0,26.7132,26.7449,26.6816,26.7291,78900.0
2012-08-23 09:55:00,33.79,33.79,33.75,33.77,16200.0,26.737,26.737,26.7053,26.7212,16200.0
2012-08-23 10:00:00,33.78,33.84,33.78,33.79,14000.0,26.7291,26.7765,26.7291,26.737,14000.0
2012-08-23 10:05:00,33.79,33.84,33.78,33.82,55800.0,26.737,26.7765,26.7291,26.7607,55800.0
2012-08-23 10:10:00,33.81,33.81,33.73,33.74,20100.0,26.7528,26.7528,26.6895,26.6974,20100.0
2012-08-23 10:15:00,33.74,33.76,33.73,33.75,11300.0,26.6974,26.7132,26.6895,26.7053,11300.0
2012-08-23 10:20:00,33.75,33.76,33.73,33.76,7100.0,26.7053,26.7132,26.6895,26.7132,7100.0
2012-08-23 10:25:00,33.76,33.76,33.73,33.73,6500.0,26.7132,26.7132,26.6895,26.6895,6500.0
2012-08-23 10:30:00,33.73,33.81,33.73,33.79,15100.0,26.6895,26.7528,26.6895,26.737,15100.0
2012-08-23 10:35:00,33.79,33.79,33.75,33.75,8100.0,26.737,26.737,26.7053,26.7053,8100.0
2012-08-23 10:40:00,33.76,33.76,33.73,33.74,7800.0,26.7132,26.7132,26.6895,26.6974,7800.0
2012-08-23 10:45:00,33.75,33.81,33.75,33.79,15100.0,26.7053,26.7528,26.7053,26.737,15100.0
2012-08-23 10:50:00,33.79,33.8,33.78,33.78,6600.0,26.737,26.7449,26.7291,26.7291,6600.0
2012-08-23 10:55:00,33.77,33.77,33.74,33.74,13700.0,26.7212,26.7212,26.6974,26.6974,13700.0
2012-08-23 11:00:00,33.74,33.74,33.69,33.69,20200.0,26.6974,26.6974,26.6579,26.6579,20200.0
2012-08-23 11:05:00,33.69,33.72,33.69,33.71,11200.0,26.6579,26.6816,26.6579,26.6737,11200.0
2012-08-23 11:10:00,33.71,33.73,33.7,33.73,6100.0,26.6737,26.6895,26.6658,26.6895,6100.0
2012-08-23 11:15:00,33.73,33.73,33.71,33.72,11500.0,26.6895,26.6895,26.6737,26.6816,11500.0
2012-08-23 11:20:00,33.72,33.73,33.7,33.7,7700.0,26.6816,26.6895,26.6658,26.6658,7700.0
2012-08-23 11:25:00,33.7,33.75,33.7,33.74,16900.0,26.6658,26.7053,26.6658,26.6974,16900.0
2012-08-23 11:30:00,33.73,33.73,33.71,33.72,6800.0,26.6895,26.6895,26.6737,26.6816,6800.0
2012-08-23 11:35:00,33.71,33.73,33.71,33.72,7300.0,26.6737,26.6895,26.6737,26.6816,7300.0
2012-08-23 11:40:00,33.71,33.72,33.7,33.71,8600.0,26.6737,26.6816,26.6658,26.6737,8600.0
2012-08-23 11:45:00,33.71,33.72,33.69,33.69,9700.0,26.6737,26.6816,26.6579,26.6579,9700.0
2012-08-23 11:50:00,33.7,33.7,33.68,33.69,6000.0,26.6658,26.6658,26.6499,26.6579,6000.0
2012-08-23 11:55:00,33.68,33.71,33.68,33.71,27300.0,26.6499,26.6737,26.6499,26.6737,27300.0
2012-08-23 12:00:00,33.7,33.71,33.66,33.66,11300.0,26.6658,26.6737,26.6341,26.6341,11300.0
2012-08-23 12:05:00,33.66,33.68,33.65,33.67,5600.0,26.6341,26.6499,26.6262,26.642,5600.0
2012-08-23 12:10:00,33.68,33.68,33.65,33.65,9900.0,26.6499,26.6499,26.6262,26.6262,9900.0
2012-08-23 12:15:00,33.65,33.66,33.64,33.66,6400.0,26.6262,26.6341,26.6183,26.6341,6400.0
2012-08-23 12:20:00,33.66,33.68,33.64,33.68,10500.0,26.6341,26.6499,26.6183,26.6499,10500.0
2012-08-23 12:25:00,33.68,33.69,33.67,33.69,6500.0,26.6499,26.6579,26.642,26.6579,6500.0
2012-08-23 12:30:00,33.69,33.75,33.69,33.74,17500.0,26.6579,26.7053,26.6579,26.6974,17500.0
2012-08-23 12:35:00,33.73,33.75,33.72,33.74,56000.0,26.6895,26.7053,26.6816,26.6974,56000.0
2012-08-23 12:40:00,33.74,33.79,33.73,33.79,16400.0,26.6974,26.737,26.6895,26.737,16400.0
2012-08-23 12:45:00,33.79,33.79,33.75,33.76,7600.0,26.737,26.737,26.7053,26.7132,7600.0
2012-08-23 12:50:00,33.76,33.76,33.72,33.72,11900.0,26.7132,26.7132,26.6816,26.6816,11900.0
2012-08-23 12:55:00,33.73,33.73,33.7,33.72,9900.0,26.6895,26.6895,26.6658,26.6816,9900.0
2012-08-23 13:00:00,33.72,33.73,33.71,33.72,30500.0,26.6816,26.6895,26.6737,26.6816,30500.0
2012-08-23 13:05:00,33.72,33.73,33.72,33.72,5000.0,26.6816,26.6895,26.6816,26.6816,5000.0
2012-08-23 13:10:00,33.72,33.73,33.71,33.72,39400.0,26.6816,26.6895,26.6737,26.6816,39400.0
2012-08-23 13:15:00,33.72,33.73,33.71,33.73,19200.0,26.6816,26.6895,26.6737,26.6895,19200.0
2012-08-23 13:20:00,33.72,33.73,33.72,33.73,17800.0,26.6816,26.6895,26.6816,26.6895,17800.0
2012-08-23 13:25:00,33.72,33.73,33.72,33.72,15000.0,26.6816,26.6895,26.6816,26.6816,15000.0
2012-08-23 13:30:00,33.72,33.73,33.71,33.73,15700.0,26.6816,26.6895,26.6737,26.6895,15700.0
2012-08-23 13:35:00,33.74,33.74,33.71,33.73,13900.0,26.6974,26.6974,26.6737,26.6895,13900.0
2012-08-23 13:40:00,33.73,33.73,33.72,33.72,3000.0,26.6895,26.6895,26.6816,26.6816,3000.0
2012-08-23 13:45:00,33.72,33.73,33.71,33.73,17100.0,26.6816,26.6895,26.6737,26.6895,17100.0
2012-08-23 13:50:00,33.72,33.75,33.72,33.74,15300.0,26.6816,26.7053,26.6816,26.6974,15300.0
2012-08-23 13:55:00,33.75,33.75,33.73,33.74,6700.0,26.7053,26.7053,26.6895,26.6974,6700.0
2012-08-23 14:00:00,33.73,33.75,33.73,33.75,12600.0,26.6895,26.7053,26.6895,26.7053,12600.0
2012-08-23 14:05:00,33.74,33.77,33.74,33.77,14200.0,26.6974,26.7212,26.6974,26.7212,14200.0
2012-08-23 14:10:00,33.76,33.78,33.76,33.77,12900.0,26.7132,26.7291,26.7132,26.7212,12900.0
2012-08-23 14:15:00,33.77,33.78,33.76,33.76,10900.0,26.7212,26.7291,26.7132,26.7132,10900.0
2012-08-23 14:20:00,33.76,33.77,33.75,33.77,14200.0,26.7132,26.7212,26.7053,26.7212,14200.0
2012-08-23 14:25:00,33.77,33.77,33.75,33.76,10700.0,26.7212,26.7212,26.7053,26.7132,10700.0
2012-08-23 14:30:00,33.76,33.76,33.75,33.76,9700.0,26.7132,26.7132,26.7053,26.7132,9700.0
2012-08-23 14:35:00,33.75,33.8,33.75,33.8,35000.0,26.7053,26.7449,26.7053,26.7449,35000.0
2012-08-23 14:40:00,33.79,33.79,33.77,33.79,16800.0,26.737,26.737,26.7212,26.737,16800.0
2012-08-23 14:45:00,33.8,33.82,33.8,33.82,7900.0,26.7449,26.7607,26.7449,26.7607,7900.0
2012-08-23 14:50:00,33.82,33.82,33.79,33.8,10300.0,26.7607,26.7607,26.737,26.7449,10300.0
2012-08-23 14:55:00,33.8,33.8,33.77,33.77,13600.0,26.7449,26.7449,26.7212,26.7212,13600.0
2012-08-23 15:00:00,33.78,33.78,33.76,33.76,9000.0,26.7291,26.7291,26.7132,26.7132,9000.0
2012-08-23 15:05:00,33.77,33.82,33.77,33.81,17400.0,26.7212,26.7607,26.7212,26.7528,17400.0
2012-08-23 15:10:00,33.82,33.82,33.79,33.8,14800.0,26.7607,26.7607,26.737,26.7449,14800.0
2012-08-23 15:15:00,33.8,33.83,33.79,33.83,18000.0,26.7449,26.7686,26.737,26.7686,18000.0
2012-08-23 15:20:00,33.83,33.83,33.77,33.77,29500.0,26.7686,26.7686,26.7212,26.7212,29500.0
2012-08-23 15:25:00,33.78,33.81,33.77,33.8,16000.0,26.7291,26.7528,26.7212,26.7449,16000.0
2012-08-23 15:30:00,33.79,33.8,33.78,33.79,19800.0,26.737,26.7449,26.7291,26.737,19800.0
2012-08-23 15:35:00,33.79,33.81,33.78,33.79,28500.0,26.737,26.7528,26.7291,26.737,28500.0
2012-08-23 15:40:00,33.8,33.8,33.77,33.78,25600.0,26.7449,26.7449,26.7212,26.7291,25600.0
2012-08-23 15:45:00,33.79,33.8,33.75,33.75,46900.0,26.737,26.7449,26.7053,26.7053,46900.0
2012-08-23 15:50:00,33.75,33.77,33.73,33.76,57800.0,26.7053,26.7212,26.6895,26.7132,57800.0
2012-08-23 15:55:00,33.76,33.77,33.72,33.76,112000.0,26.7132,26.7212,26.6816,26.7132,112000.0
2012-08-24 09:30:00,33.67,33.82,33.67,33.76,27300.0,26.642,26.7607,26.642,26.7132,27300.0
2012-08-24 09:35:00,33.78,33.84,33.76,33.8,6900.0,26.7291,26.7765,26.7132,26.7449,6900.0
2012-08-24 09:40:00,33.8,33.8,33.77,33.78,10400.0,26.7449,26.7449,26.7212,26.7291,10400.0
2012-08-24 09:45:00,33.78,33.83,33.78,33.82,7900.0,26.7291,26.7686,26.7291,26.7607,7900.0
2012-08-24 09:50:00,33.81,33.84,33.77,33.82,37200.0,26.7528,26.7765,26.7212,26.7607,37200.0
2012-08-24 09:55:00,33.82,33.84,33.79,33.79,14500.0,26.7607,26.7765,26.737,26.737,14500.0
2012-08-24 10:00:00,33.79,33.84,33.77,33.81,32000.0,26.737,26.7765,26.7212,26.7528,32000.0
2012-08-24 10:05:00,33.82,33.84,33.8,33.84,75100.0,26.7607,26.7765,26.7449,26.7765,75100.0
2012-08-24 10:10:00,33.84,33.84,33.8,33.8,37600.0,26.7765,26.7765,26.7449,26.7449,37600.0
2012-08-24 10:15:00,33.79,33.79,33.76,33.78,12400.0,26.737,26.737,26.7132,26.7291,12400.0
2012-08-24 10:20:00,33.78,33.8,33.78,33.78,8700.0,26.7291,26.7449,26.7291,26.7291,8700.0
2012-08-24 10:25:00,33.78,33.8,33.78,33.78,7400.0,26.7291,26.7449,26.7291,26.7291,7400.0
2012-08-24 10:30:00,33.78,33.82,33.77,33.82,15600.0,26.7291,26.7607,26.7212,26.7607,15600.0
2012-08-24 10:35:00,33.81,33.86,33.8,33.86,16000.0,26.7528,26.7924,26.7449,26.7924,16000.0
2012-08-24 10:40:00,33.88,33.88,33.86,33.88,12400.0,26.8082,26.8082,26.7924,26.8082,12400.0
2012-08-24 10:45:00,33.89,33.91,33.88,33.89,17200.0,26.8161,26.8319,26.8082,26.8161,17200.0
2012-08-24 10:50:00,33.88,33.89,33.87,33.88,9300.0,26.8082,26.8161,26.8003,26.8082,9300.0
2012-08-24 10:55:00,33.88,33.91,33.88,33.9,6800.0,26.8082,26.8319,26.8082,26.824,6800.0
2012-08-24 11:00:00,33.9,33.94,33.9,33.94,9200.0,26.824,26.8557,26.824,26.8557,9200.0
2012-08-24 11:05:00,33.94,33.94,33.92,33.92,5700.0,26.8557,26.8557,26.8399,26.8399,5700.0
2012-08-24 11:10:00,33.93,33.95,33.92,33.95,9500.0,26.8478,26.8636,26.8399,26.8636,9500.0
2012-08-24 11:15:00,33.95,34.04,33.95,34.03,36600.0,26.8636,26.9348,26.8636,26.9269,36600.0
2012-08-24 11:20:00,34.02,34.03,33.99,34.01,12100.0,26.919,26.9269,26.8952,26.9111,12100.0
2012-08-24 11:25:00,34.0,34.02,34.0,34.0,7600.0,26.9032,26.919,26.9032,26.9032,7600.0
2012-08-24 11:30:00,34.01,34.02,34.01,34.01,17800.0,26.9111,26.919,26.9111,26.9111,17800.0
2012-08-24 11:35:00,34.01,34.01,34.0,34.0,1800.0,26.9111,26.9111,26.9032,26.9032,1800.0
2012-08-24 11:40:00,34.0,34.01,33.99,34.0,19900.0,26.9032,26.9111,26.8952,26.9032,19900.0
2012-08-24 11:45:00,34.0,34.01,34.0,34.0,900.0,26.9032,26.9111,26.9032,26.9032,900.0
2012-08-24 11:50:00,34.0,34.01,34.0,34.0,6100.0,26.9032,26.9111,26.9032,26.9032,6100.0
2012-08-24 11:55:00,33.99,34.0,33.98,33.98,5300.0,26.8952,26.9032,26.8873,26.8873,5300.0
2012-08-24 12:00:00,33.99,34.0,33.98,34.0,19800.0,26.8952,26.9032,26.8873,26.9032,19800.0
2012-08-24 12:05:00,34.0,34.01,34.0,34.0,1400.0,26.9032,26.9111,26.9032,26.9032,1400.0
2012-08-24 12:10:00,34.0,34.01,34.0,34.01,16700.0,26.9032,26.9111,26.9032,26.9111,16700.0
2012-08-24 12:15:00,34.01,34.05,34.01,34.05,23700.0,26.9111,26.9427,26.9111,26.9427,23700.0
2012-08-24 12:20:00,34.05,34.06,34.05,34.05,12500.0,26.9427,26.9506,26.9427,26.9427,12500.0
2012-08-24 12:25:00,34.05,34.07,34.05,34.05,9400.0,26.9427,26.9585,26.9427,26.9427,9400.0
2012-08-24 12:30:00,34.05,34.09,34.05,34.09,8500.0,26.9427,26.9744,26.9427,26.9744,8500.0
2012-08-24 12:35:00,34.09,34.09,34.07,34.07,6500.0,26.9744,26.9744,26.9585,26.9585,6500.0
2012-08-24 12:40:00,34.08,34.09,34.07,34.09,5500.0,26.9665,26.9744,26.9585,26.9744,5500.0
2012-08-24 12:45:00,34.09,34.1,34.08,34.09,8300.0,26.9744,26.9823,26.9665,26.9744,8300.0
2012-08-24 12:50:00,34.08,34.09,34.08,34.08,1300.0,26.9665,26.9744,26.9665,26.9665,1300.0
2012-08-24 12:55:00,34.09,34.09,34.07,34.07,7600.0,26.9744,26.9744,26.9585,26.9585,7600.0
2012-08-24 13:00:00,34.08,34.08,34.07,34.07,4800.0,26.9665,26.9665,26.9585,26.9585,4800.0
2012-08-24 13:05:00,34.06,34.07,34.05,34.07,12400.0,26.9506,26.9585,26.9427,26.9585,12400.0
2012-08-24 13:10:00,34.07,34.07,34.06,34.06,4500.0,26.9585,26.9585,26.9506,26.9506,4500.0
2012-08-24 13:15:00,34.05,34.06,34.05,34.06,4000.0,26.9427,26.9506,26.9427,26.9506,4000.0
2012-08-24 13:20:00,34.05,34.05,34.03,34.03,3400.0,26.9427,26.9427,26.9269,26.9269,3400.0
2012-08-24 13:25:00,34.03,34.03,34.03,34.03,2900.0,26.9269,26.9269,26.9269,26.9269,2900.0
2012-08-24 13:30:00,34.03,34.05,34.02,34.05,11900.0,26.9269,26.9427,26.919,26.9427,11900.0
2012-08-24 13:35:00,34.04,34.04,34.02,34.03,4700.0,26.9348,26.9348,26.919,26.9269,4700.0
2012-08-24 13:40:00,34.02,34.06,34.02,34.05,10200.0,26.919,26.9506,26.919,26.9427,10200.0
2012-08-24 13:45:00,34.05,34.08,34.04,34.06,10800.0,26.9427,26.9665,26.9348,26.9506,10800.0
2012-08-24 13:50:00,34.06,34.07,34.06,34.06,3600.0,26.9506,26.9585,26.9506,26.9506,3600.0
2012-08-24 13:55:00,34.06,34.06,34.03,34.05,9100.0,26.9506,26.9506,26.9269,26.9427,9100.0
2012-08-24 14:00:00,34.05,34.05,34.02,34.02,14900.0,26.9427,26.9427,26.919,26.919,14900.0
2012-08-24 14:05:00,34.03,34.05,34.02,34.02,7800.0,26.9269,26.9427,26.919,26.919,7800.0
2012-08-24 14:10:00,34.03,34.03,33.99,34.0,13800.0,26.9269,26.9269,26.8952,26.9032,13800.0
2012-08-24 14:15:00,34.0,34.02,34.0,34.02,8500.0,26.9032,26.919,26.9032,26.919,8500.0
2012-08-24 14:20:00,34.02,34.02,34.01,34.02,3000.0,26.919,26.919,26.9111,26.919,3000.0
2012-08-24 14:25:00,34.03,34.03,34.02,34.03,2300.0,26.9269,26.9269,26.919,26.9269,2300.0
2012-08-24 14:30:00,34.02,34.03,34.02,34.02,2100.0,26.919,26.9269,26.919,26.919,2100.0
2012-08-24 14:35:00,34.02,34.02,33.99,34.0,13300.0,26.919,26.919,26.8952,26.9032,13300.0
2012-08-24 14:40:00,33.99,34.02,33.99,34.02,28000.0,26.8952,26.919,26.8952,26.919,28000.0
2012-08-24 14:45:00,34.01,34.02,34.0,34.0,8600.0,26.9111,26.919,26.9032,26.9032,8600.0
2012-08-24 14:50:00,34.0,34.01,34.0,34.01,11600.0,26.9032,26.9111,26.9032,26.9111,11600.0
2012-08-24 14:55:00,34.01,34.01,33.99,33.99,10200.0,26.9111,26.9111,26.8952,26.8952,10200.0
2012-08-24 15:00:00,34.0,34.0,33.99,34.0,7000.0,26.9032,26.9032,26.8952,26.9032,7000.0
2012-08-24 15:05:00,33.99,34.01,33.99,34.0,16100.0,26.8952,26.9111,26.8952,26.9032,16100.0
2012-08-24 15:10:00,34.0,34.01,33.99,34.01,10000.0,26.9032,26.9111,26.8952,26.9111,10000.0
2012-08-24 15:15:00,34.01,34.03,34.0,34.03,29500.0,26.9111,26.9269,26.9032,26.9269,29500.0
2012-08-24 15:20:00,34.04,34.04,34.0,34.01,8900.0,26.9348,26.9348,26.9032,26.9111,8900.0
2012-08-24 15:25:00,34.0,34.02,34.0,34.01,10000.0,26.9032,26.919,26.9032,26.9111,10000.0
2012-08-24 15:30:00,34.01,34.02,34.0,34.01,16200.0,26.9111,26.919,26.9032,26.9111,16200.0
2012-08-24 15:35:00,34.01,34.02,33.98,34.02,15800.0,26.9111,26.919,26.8873,26.919,15800.0
2012-08-24 15:40:00,34.02,34.04,34.0,34.04,25500.0,26.919,26.9348,26.9032,26.9348,25500.0
2012-08-24 15:45:00,34.04,34.09,34.04,34.05,46000.0,26.9348,26.9744,26.9348,26.9427,46000.0
2012-08-24 15:50:00,34.06,34.06,34.01,34.01,33300.0,26.9506,26.9506,26.9111,26.9111,33300.0
2012-08-24 15:55:00,34.02,34.05,34.01,34.05,127600.0,26.919,26.9427,26.9111,26.9427,127600.0
2012-08-27 09:30:00,34.06,34.17,34.06,34.08,31400.0,26.9506,27.0377,26.9506,26.9665,31400.0
2012-08-27 09:35:00,34.08,34.11,34.0,34.0,4700.0,26.9665,26.9902,26.9032,26.9032,4700.0
2012-08-27 09:40:00,34.0,34.01,33.94,33.94,9800.0,26.9032,26.9111,26.8557,26.8557,9800.0
2012-08-27 09:45:00,33.94,33.95,33.92,33.92,16900.0,26.8557,26.8636,26.8399,26.8399,16900.0
2012-08-27 09:50:00,33.92,33.93,33.91,33.93,14400.0,26.8399,26.8478,26.8319,26.8478,14400.0
2012-08-27 09:55:00,33.92,33.92,33.88,33.9,17100.0,26.8399,26.8399,26.8082,26.824,17100.0
2012-08-27 10:00:00,33.89,33.9,33.88,33.89,8800.0,26.8161,26.824,26.8082,26.8161,8800.0
2012-08-27 10:05:00,33.89,33.9,33.87,33.88,10200.0,26.8161,26.824,26.8003,26.8082,10200.0
2012-08-27 10:10:00,33.88,33.89,33.84,33.86,63300.0,26.8082,26.8161,26.7765,26.7924,63300.0
2012-08-27 10:15:00,33.86,33.9,33.79,33.9,116100.0,26.7924,26.824,26.737,26.824,116100.0
2012-08-27 10:20:00,33.9,33.94,33.9,33.93,9900.0,26.824,26.8557,26.824,26.8478,9900.0
2012-08-27 10:25:00,33.93,33.93,33.9,33.93,16200.0,26.8478,26.8478,26.824,26.8478,16200.0
2012-08-27 10:30:00,33.93,33.93,33.91,33.92,3900.0,26.8478,26.8478,26.8319,26.8399,3900.0
2012-08-27 10:35:00,33.92,33.93,33.9,33.93,5200.0,26.8399,26.8478,26.824,26.8478,5200.0
2012-08-27 10:40:00,33.94,33.95,33.94,33.95,7700.0,26.8557,26.8636,26.8557,26.8636,7700.0
2012-08-27 10:45:00,33.95,33.96,33.93,33.95,6400.0,26.8636,26.8715,26.8478,26.8636,6400.0
2012-08-27 10:50:00,33.95,33.95,33.92,33.92,7900.0,26.8636,26.8636,26.8399,26.8399,7900.0
2012-08-27 10:55:00,33.92,33.92,33.9,33.91,7000.0,26.8399,26.8399,26.824,26.8319,7000.0
2012-08-27 11:00:00,33.91,33.96,33.9,33.96,13400.0,26.8319,26.8715,26.824,26.8715,13400.0
2012-08-27 11:05:00,33.96,34.0,33.96,34.0,19900.0,26.8715,26.9032,26.8715,26.9032,19900.0
2012-08-27 11:10:00,34.01,34.02,34.0,34.0,3500.0,26.9111,26.919,26.9032,26.9032,3500.0
2012-08-27 11:15:00,34.02,34.08,34.02,34.07,19000.0,26.919,26.9665,26.919,26.9585,19000.0
2012-08-27 11:20:00,34.07,34.09,34.06,34.06,13300.0,26.9585,26.9744,26.9506,26.9506,13300.0
2012-08-27 11:25:00,34.06,34.08,34.06,34.08,2900.0,26.9506,26.9665,26.9506,26.9665,2900.0
2012-08-27 11:30:00,34.08,34.11,34.08,34.1,11600.0,26.9665,26.9902,26.9665,26.9823,11600.0
2012-08-27 11:35:00,34.11,34.11,34.1,34.1,6300.0,26.9902,26.9902,26.9823,26.9823,6300.0
2012-08-27 11:40:00,34.1,34.12,34.09,34.12,17100.0,26.9823,26.9981,26.9744,26.9981,17100.0
2012-08-27 11:45:00,34.12,34.16,34.1,34.16,23500.0,26.9981,27.0298,26.9823,27.0298,23500.0
2012-08-27 11:50:00,34.15,34.18,34.15,34.18,25000.0,27.0218,27.0456,27.0218,27.0456,25000.0
2012-08-27 11:55:00,34.18,34.18,34.15,34.16,14500.0,27.0456,27.0456,27.0218,27.0298,14500.0
2012-08-27 12:00:00,34.15,34.15,34.14,34.14,9600.0,27.0218,27.0218,27.0139,27.0139,9600.0
2012-08-27 12:05:00,34.14,34.14,34.12,34.13,8100.0,27.0139,27.0139,26.9981,27.006,8100.0
2012-08-27 12:10:00,34.12,34.13,34.11,34.12,8900.0,26.9981,27.006,26.9902,26.9981,8900.0
2012-08-27 12:15:00,34.12,34.13,34.09,34.09,8000.0,26.9981,27.006,26.9744,26.9744,8000.0
2012-08-27 12:20:00,34.09,34.12,34.09,34.11,10300.0,26.9744,26.9981,26.9744,26.9902,10300.0
2012-08-27 12:25:00,34.12,34.12,34.1,34.12,10500.0,26.9981,26.9981,26.9823,26.9981,10500.0
2012-08-27 12:30:00,34.11,34.12,34.09,34.11,13100.0,26.9902,26.9981,26.9744,26.9902,13100.0
2012-08-27 12:35:00,34.11,34.13,34.11,34.13,3700.0,26.9902,27.006,26.9902,27.006,3700.0
2012-08-27 12:40:00,34.13,34.13,34.12,34.13,2600.0,27.006,27.006,26.9981,27.006,2600.0
2012-08-27 12:45:00,34.13,34.16,34.12,34.16,59300.0,27.006,27.0298,26.9981,27.0298,59300.0
2012-08-27 12:50:00,34.16,34.2,34.14,34.19,89500.0,27.0298,27.0614,27.0139,27.0535,89500.0
2012-08-27 12:55:00,34.2,34.22,34.19,34.2,32800.0,27.0614,27.0772,27.0535,27.0614,32800.0
2012-08-27 13:00:00,34.2,34.21,34.19,34.19,3800.0,27.0614,27.0693,27.0535,27.0535,3800.0
2012-08-27 13:05:00,34.2,34.2,34.19,34.2,14000.0,27.0614,27.0614,27.0535,27.0614,14000.0
2012-08-27 13:10:00,34.19,34.21,34.19,34.2,17600.0,27.0535,27.0693,27.0535,27.0614,17600.0
2012-08-27 13:15:00,34.2,34.21,34.19,34.2,6200.0,27.0614,27.0693,27.0535,27.0614,6200.0
2012-08-27 13:20:00,34.2,34.21,34.19,34.21,5900.0,27.0614,27.0693,27.0535,27.0693,5900.0
2012-08-27 13:25:00,34.21,34.21,34.18,34.19,9800.0,27.0693,27.0693,27.0456,27.0535,9800.0
2012-08-27 13:30:00,34.19,34.2,34.19,34.2,25800.0,27.0535,27.0614,27.0535,27.0614,25800.0
2012-08-27 13:35:00,34.19,34.22,34.19,34.2,31500.0,27.0535,27.0772,27.0535,27.0614,31500.0
2012-08-27 13:40:00,34.21,34.21,34.19,34.21,26400.0,27.0693,27.0693,27.0535,27.0693,26400.0
2012-08-27 13:45:00,34.21,34.24,34.2,34.23,24400.0,27.0693,27.0931,27.0614,27.0851,24400.0
2012-08-27 13:50:00,34.24,34.25,34.23,34.24,33300.0,27.0931,27.101,27.0851,27.0931,33300.0
2012-08-27 13:55:00,34.23,34.24,34.23,34.23,23200.0,27.0851,27.0931,27.0851,27.0851,23200.0
2012-08-27 14:00:00,34.23,34.24,34.23,34.23,22400.0,27.0851,27.0931,27.0851,27.0851,22400.0
2012-08-27 14:05:00,34.24,34.25,34.23,34.25,23500.0,27.0931,27.101,27.0851,27.101,23500.0
2012-08-27 14:10:00,34.24,34.29,34.24,34.28,86800.0,27.0931,27.1326,27.0931,27.1247,86800.0
2012-08-27 14:15:00,34.28,34.35,34.27,34.33,123100.0,27.1247,27.1801,27.1168,27.1643,123100.0
2012-08-27 14:20:00,34.33,34.34,34.31,34.32,100800.0,27.1643,27.1722,27.1484,27.1564,100800.0
2012-08-27 14:25:00,34.32,34.34,34.29,34.34,49400.0,27.1564,27.1722,27.1326,27.1722,49400.0
2012-08-27 14:30:00,34.34,34.34,34.33,34.34,10800.0,27.1722,27.1722,27.1643,27.1722,10800.0
2012-08-27 14:35:00,34.33,34.36,34.33,34.36,33600.0,27.1643,27.188,27.1643,27.188,33600.0
2012-08-27 14:40:00,34.35,34.36,34.35,34.36,11200.0,27.1801,27.188,27.1801,27.188,11200.0
2012-08-27 14:45:00,34.35,34.36,34.34,34.34,21400.0,27.1801,27.188,27.1722,27.1722,21400.0
2012-08-27 14:50:00,34.34,34.37,34.34,34.37,23800.0,27.1722,27.1959,27.1722,27.1959,23800.0
2012-08-27 14:55:00,34.37,34.38,34.36,34.37,22700.0,27.1959,27.2038,27.188,27.1959,22700.0
2012-08-27 15:00:00,34.36,34.37,34.36,34.36,22900.0,27.188,27.1959,27.188,27.188,22900.0
2012-08-27 15:05:00,34.36,34.37,34.34,34.35,36200.0,27.188,27.1959,27.1722,27.1801,36200.0
2012-08-27 15:10:00,34.34,34.35,34.31,34.32,39300.0,27.1722,27.1801,27.1484,27.1564,39300.0
2012-08-27 15:15:00,34.32,34.33,34.31,34.32,23200.0,27.1564,27.1643,27.1484,27.1564,23200.0
2012-08-27 15:20:00,34.32,34.33,34.3,34.32,48400.0,27.1564,27.1643,27.1405,27.1564,48400.0
2012-08-27 15:25:00,34.31,34.32,34.28,34.3,40700.0,27.1484,27.1564,27.1247,27.1405,40700.0
2012-08-27 15:30:00,34.29,34.31,34.28,34.29,46100.0,27.1326,27.1484,27.1247,27.1326,46100.0
2012-08-27 15:35:00,34.29,34.3,34.25,34.27,66400.0,27.1326,27.1405,27.101,27.1168,66400.0
2012-08-27 15:40:00,34.26,34.28,34.25,34.25,29900.0,27.1089,27.1247,27.101,27.101,29900.0
2012-08-27 15:45:00,34.25,34.26,34.2,34.23,87500.0,27.101,27.1089,27.0614,27.0851,87500.0
2012-08-27 15:50:00,34.24,34.25,34.23,34.24,61700.0,27.0931,27.101,27.0851,27.0931,61700.0
2012-08-27 15:55:00,34.23,34.25,34.21,34.25,140200.0,27.0851,27.101,27.0693,27.101,140200.0
2012-08-28 09:30:00,34.11,34.21,34.05,34.17,48200.0,26.9902,27.0693,26.9427,27.0377,48200.0
2012-08-28 09:35:00,34.16,34.16,34.09,34.12,17500.0,27.0298,27.0298,26.9744,26.9981,17500.0
2012-08-28 09:40:00,34.12,34.17,34.1,34.11,14800.0,26.9981,27.0377,26.9823,26.9902,14800.0
2012-08-28 09:45:00,34.1,34.11,34.07,34.1,23300.0,26.9823,26.9902,26.9585,26.9823,23300.0
2012-08-28 09:50:00,34.1,34.1,33.98,33.98,24400.0,26.9823,26.9823,26.8873,26.8873,24400.0
2012-08-28 09:55:00,33.97,33.98,33.91,33.91,18000.0,26.8794,26.8873,26.8319,26.8319,18000.0
2012-08-28 10:00:00,33.9,33.94,33.87,33.91,22800.0,26.824,26.8557,26.8003,26.8319,22800.0
2012-08-28 10:05:00,33.91,33.97,33.9,33.91,23100.0,26.8319,26.8794,26.824,26.8319,23100.0
2012-08-28 10:10:00,33.91,33.97,33.89,33.95,19100.0,26.8319,26.8794,26.8161,26.8636,19100.0
2012-08-28 10:15:00,33.95,33.97,33.93,33.93,12900.0,26.8636,26.8794,26.8478,26.8478,12900.0
2012-08-28 10:20:00,33.93,34.08,33.93,34.06,21700.0,26.8478,26.9665,26.8478,26.9506,21700.0
2012-08-28 10:25:00,34.05,34.07,34.05,34.06,14600.0,26.9427,26.9585,26.9427,26.9506,14600.0
2012-08-28 10:30:00,34.06,34.1,34.04,34.04,13400.0,26.9506,26.9823,26.9348,26.9348,13400.0
2012-08-28 10:35:00,34.04,34.05,34.04,34.05,6500.0,26.9348,26.9427,26.9348,26.9427,6500.0
2012-08-28 10:40:00,34.04,34.06,34.03,34.04,21800.0,26.9348,26.9506,26.9269,26.9348,21800.0
2012-08-28 10:45:00,34.04,34.04,34.01,34.03,20100.0,26.9348,26.9348,26.9111,26.9269,20100.0
2012-08-28 10:50:00,34.02,34.07,34.02,34.06,21100.0,26.919,26.9585,26.919,26.9506,21100.0
2012-08-28 10:55:00,34.05,34.05,34.0,34.01,32100.0,26.9427,26.9427,26.9032,26.9111,32100.0
2012-08-28 11:00:00,34.01,34.02,34.01,34.02,2900.0,26.9111,26.919,26.9111,26.919,2900.0
2012-08-28 11:05:00,34.02,34.04,34.01,34.04,12700.0,26.919,26.9348,26.9111,26.9348,12700.0
2012-08-28 11:10:00,34.04,34.04,34.02,34.03,6200.0,26.9348,26.9348,26.919,26.9269,6200.0
2012-08-28 11:15:00,34.02,34.05,34.02,34.05,11400.0,26.919,26.9427,26.919,26.9427,11400.0
2012-08-28 11:20:00,34.05,34.05,34.03,34.04,7500.0,26.9427,26.9427,26.9269,26.9348,7500.0
2012-08-28 11:25:00,34.04,34.05,34.03,34.05,13500.0,26.9348,26.9427,26.9269,26.9427,13500.0
2012-08-28 11:30:00,34.05,34.05,34.04,34.05,5600.0,26.9427,26.9427,26.9348,26.9427,5600.0
2012-08-28 11:35:00,34.05,34.09,34.05,34.08,11900.0,26.9427,26.9744,26.9427,26.9665,11900.0
2012-08-28 11:40:00,34.09,34.09,34.07,34.08,8300.0,26.9744,26.9744,26.9585,26.9665,8300.0
2012-08-28 11:45:00,34.09,34.2,34.08,34.16,192800.0,26.9744,27.0614,26.9665,27.0298,192800.0
2012-08-28 11:50:00,34.16,34.17,34.13,34.15,100600.0,27.0298,27.0377,27.006,27.0218,100600.0
2012-08-28 11:55:00,34.15,34.15,34.13,34.14,8900.0,27.0218,27.0218,27.006,27.0139,8900.0
2012-08-28 12:00:00,34.15,34.18,34.15,34.16,12900.0,27.0218,27.0456,27.0218,27.0298,12900.0
2012-08-28 12:05:00,34.15,34.17,34.15,34.17,9500.0,27.0218,27.0377,27.0218,27.0377,9500.0
2012-08-28 12:10:00,34.16,34.17,34.14,34.14,11500.0,27.0298,27.0377,27.0139,27.0139,11500.0
2012-08-28 12:15:00,34.14,34.16,34.13,34.14,11500.0,27.0139,27.0298,27.006,27.0139,11500.0
2012-08-28 12:20:00,34.15,34.17,34.14,34.16,10100.0,27.0218,27.0377,27.0139,27.0298,10100.0
2012-08-28 12:25:00,34.16,34.16,34.14,34.15,12100.0,27.0298,27.0298,27.0139,27.0218,12100.0
2012-08-28 12:30:00,34.16,34.16,34.13,34.15,5900.0,27.0298,27.0298,27.006,27.0218,5900.0
2012-08-28 12:35:00,34.15,34.15,34.14,34.14,4000.0,27.0218,27.0218,27.0139,27.0139,4000.0
2012-08-28 12:40:00,34.15,34.15,34.14,34.15,2200.0,27.0218,27.0218,27.0139,27.0218,2200.0
2012-08-28 12:45:00,34.14,34.16,34.13,34.13,11400.0,27.0139,27.0298,27.006,27.006,11400.0
2012-08-28 12:50:00,34.14,34.16,34.14,34.16,4600.0,27.0139,27.0298,27.0139,27.0298,4600.0
2012-08-28 12:55:00,34.16,34.17,34.15,34.17,3700.0,27.0298,27.0377,27.0218,27.0377,3700.0
2012-08-28 13:00:00,34.17,34.17,34.13,34.14,16200.0,27.0377,27.0377,27.006,27.0139,16200.0
2012-08-28 13:05:00,34.13,34.16,34.12,34.16,24300.0,27.006,27.0298,26.9981,27.0298,24300.0
2012-08-28 13:10:00,34.16,34.17,34.15,34.17,4200.0,27.0298,27.0377,27.0218,27.0377,4200.0
2012-08-28 13:15:00,34.17,34.18,34.16,34.16,13100.0,27.0377,27.0456,27.0298,27.0298,13100.0
2012-08-28 13:20:00,34.16,34.18,34.16,34.18,12800.0,27.0298,27.0456,27.0298,27.0456,12800.0
2012-08-28 13:25:00,34.17,34.18,34.16,34.16,10600.0,27.0377,27.0456,27.0298,27.0298,10600.0
2012-08-28 13:30:00,34.16,34.17,34.16,34.17,4200.0,27.0298,27.0377,27.0298,27.0377,4200.0
2012-08-28 13:35:00,34.17,34.19,34.17,34.18,6700.0,27.0377,27.0535,27.0377,27.0456,6700.0
2012-08-28 13:40:00,34.18,34.19,34.16,34.16,5600.0,27.0456,27.0535,27.0298,27.0298,5600.0
2012-08-28 13:45:00,34.16,34.17,34.15,34.15,8100.0,27.0298,27.0377,27.0218,27.0218,8100.0
2012-08-28 13:50:00,34.15,34.16,34.13,34.15,14800.0,27.0218,27.0298,27.006,27.0218,14800.0
2012-08-28 13:55:00,34.15,34.15,34.14,34.14,14700.0,27.0218,27.0218,27.0139,27.0139,14700.0
2012-08-28 14:00:00,34.15,34.16,34.14,34.16,15300.0,27.0218,27.0298,27.0139,27.0298,15300.0
2012-08-28 14:05:00,34.16,34.16,34.15,34.15,4100.0,27.0298,27.0298,27.0218,27.0218,4100.0
2012-08-28 14:10:00,34.16,34.16,34.13,34.14,22400.0,27.0298,27.0298,27.006,27.0139,22400.0
2012-08-28 14:15:00,34.13,34.14,34.13,34.14,8600.0,27.006,27.0139,27.006,27.0139,8600.0
2012-08-28 14:20:00,34.14,34.17,34.14,34.17,6100.0,27.0139,27.0377,27.0139,27.0377,6100.0
2012-08-28 14:25:00,34.16,34.18,34.16,34.18,5100.0,27.0298,27.0456,27.0298,27.0456,5100.0
2012-08-28 14:30:00,34.17,34.19,34.17,34.17,20400.0,27.0377,27.0535,27.0377,27.0377,20400.0
2012-08-28 14:35:00,34.18,34.18,34.17,34.18,3900.0,27.0456,27.0456,27.0377,27.0456,3900.0
2012-08-28 14:40:00,34.18,34.19,34.17,34.18,9600.0,27.0456,27.0535,27.0377,27.0456,9600.0
2012-08-28 14:45:00,34.18,34.18,34.15,34.15,16100.0,27.0456,27.0456,27.0218,27.0218,16100.0
2012-08-28 14:50:00,34.15,34.16,34.13,34.14,13400.0,27.0218,27.0298,27.006,27.0139,13400.0
2012-08-28 14:55:00,34.14,34.15,34.14,34.14,2200.0,27.0139,27.0218,27.0139,27.0139,2200.0
2012-08-28 15:00:00,34.15,34.16,34.15,34.15,14000.0,27.0218,27.0298,27.0218,27.0218,14000.0
2012-08-28 15:05:00,34.16,34.16,34.14,34.14,14400.0,27.0298,27.0298,27.0139,27.0139,14400.0
2012-08-28 15:10:00,34.14,34.15,34.13,34.13,10500.0,27.0139,27.0218,27.006,27.006,10500.0
2012-08-28 15:15:00,34.13,34.16,34.13,34.13,44600.0,27.006,27.0298,27.006,27.006,44600.0
2012-08-28 15:20:00,34.13,34.14,34.1,34.11,43800.0,27.006,27.0139,26.9823,26.9902,43800.0
2012-08-28 15:25:00,34.11,34.12,34.09,34.1,10400.0,26.9902,26.9981,26.9744,26.9823,10400.0
2012-08-28 15:30:00,34.09,34.11,34.08,34.09,24600.0,26.9744,26.9902,26.9665,26.9744,24600.0
2012-08-28 15:35:00,34.09,34.1,34.08,34.09,17000.0,26.9744,26.9823,26.9665,26.9744,17000.0
2012-08-28 15:40:00,34.09,34.09,34.08,34.09,31100.0,26.9744,26.9744,26.9665,26.9744,31100.0
2012-08-28 15:45:00,34.08,34.11,34.08,34.09,28800.0,26.9665,26.9902,26.9665,26.9744,28800.0
2012-08-28 15:50:00,34.08,34.09,34.06,34.06,27000.0,26.9665,26.9744,26.9506,26.9506,27000.0
2012-08-28 15:55:00,34.06,34.07,34.03,34.04,66300.0,26.9506,26.9585,26.9269,26.9348,66300.0
2012-08-29 09:30:00,34.03,34.19,33.98,34.0,29400.0,26.9269,27.0535,26.8873,26.9032,29400.0
2012-08-29 09:35:00,33.97,34.01,33.94,33.95,8200.0,26.8794,26.9111,26.8557,26.8636,8200.0
2012-08-29 09:40:00,33.94,33.96,33.85,33.85,5900.0,26.8557,26.8715,26.7845,26.7845,5900.0
2012-08-29 09:45:00,33.86,33.92,33.85,33.92,8300.0,26.7924,26.8399,26.7845,26.8399,8300.0
2012-08-29 09:50:00,33.92,33.96,33.91,33.93,13800.0,26.8399,26.8715,26.8319,26.8478,13800.0
2012-08-29 09:55:00,33.93,33.94,33.9,33.9,6600.0,26.8478,26.8557,26.824,26.824,6600.0
2012-08-29 10:00:00,33.9,33.95,33.88,33.95,9900.0,26.824,26.8636,26.8082,26.8636,9900.0
2012-08-29 10:05:00,33.94,33.97,33.91,33.94,13000.0,26.8557,26.8794,26.8319,26.8557,13000.0
2012-08-29 10:10:00,33.94,33.99,33.94,33.99,10300.0,26.8557,26.8952,26.8557,26.8952,10300.0
2012-08-29 10:15:00,33.99,34.0,33.91,33.91,20600.0,26.8952,26.9032,26.8319,26.8319,20600.0
2012-08-29 10:20:00,33.92,33.93,33.9,33.9,12000.0,26.8399,26.8478,26.824,26.824,12000.0
2012-08-29 10:25:00,33.91,33.95,33.91,33.94,9300.0,26.8319,26.8636,26.8319,26.8557,9300.0
2012-08-29 10:30:00,33.93,33.93,33.9,33.91,5300.0,26.8478,26.8478,26.824,26.8319,5300.0
2012-08-29 10:35:00,33.9,33.95,33.9,33.94,17100.0,26.824,26.8636,26.824,26.8557,17100.0
2012-08-29 10:40:00,33.94,33.96,33.91,33.94,27100.0,26.8557,26.8715,26.8319,26.8557,27100.0
2012-08-29 10:45:00,33.93,33.96,33.91,33.92,59400.0,26.8478,26.8715,26.8319,26.8399,59400.0
2012-08-29 10:50:00,33.92,33.92,33.88,33.9,16100.0,26.8399,26.8399,26.8082,26.824,16100.0
2012-08-29 10:55:00,33.89,33.89,33.84,33.86,30200.0,26.8161,26.8161,26.7765,26.7924,30200.0
2012-08-29 11:00:00,33.87,33.88,33.86,33.86,2300.0,26.8003,26.8082,26.7924,26.7924,2300.0
2012-08-29 11:05:00,33.85,33.86,33.84,33.85,3500.0,26.7845,26.7924,26.7765,26.7845,3500.0
2012-08-29 11:10:00,33.85,33.9,33.85,33.88,7700.0,26.7845,26.824,26.7845,26.8082,7700.0
2012-08-29 11:15:00,33.88,33.89,33.87,33.89,3800.0,26.8082,26.8161,26.8003,26.8161,3800.0
2012-08-29 11:20:00,33.88,33.91,33.87,33.91,14800.0,26.8082,26.8319,26.8003,26.8319,14800.0
2012-08-29 11:25:00,33.9,33.91,33.89,33.9,11000.0,26.824,26.8319,26.8161,26.824,11000.0
2012-08-29 11:30:00,33.9,33.94,33.9,33.94,8100.0,26.824,26.8557,26.824,26.8557,8100.0
2012-08-29 11:35:00,33.94,33.98,33.92,33.96,10300.0,26.8557,26.8873,26.8399,26.8715,10300.0
2012-08-29 11:40:00,33.96,33.99,33.96,33.97,8200.0,26.8715,26.8952,26.8715,26.8794,8200.0
2012-08-29 11:45:00,33.96,33.99,33.96,33.99,6900.0,26.8715,26.8952,26.8715,26.8952,6900.0
2012-08-29 11:50:00,33.99,34.01,33.98,34.01,8100.0,26.8952,26.9111,26.8873,26.9111,8100.0
2012-08-29 11:55:00,34.0,34.02,34.0,34.02,3800.0,26.9032,26.919,26.9032,26.919,3800.0
2012-08-29 12:00:00,34.02,34.05,34.02,34.05,3400.0,26.919,26.9427,26.919,26.9427,3400.0
2012-08-29 12:05:00,34.05,34.09,34.05,34.09,16600.0,26.9427,26.9744,26.9427,26.9744,16600.0
2012-08-29 12:10:00,34.09,34.09,34.08,34.09,2800.0,26.9744,26.9744,26.9665,26.9744,2800.0
2012-08-29 12:15:00,34.09,34.1,34.08,34.09,6800.0,26.9744,26.9823,26.9665,26.9744,6800.0
2012-08-29 12:20:00,34.1,34.1,34.1,34.1,3300.0,26.9823,26.9823,26.9823,26.9823,3300.0
2012-08-29 12:25:00,34.1,34.13,34.09,34.13,10700.0,26.9823,27.006,26.9744,27.006,10700.0
2012-08-29 12:30:00,34.13,34.14,34.1,34.1,12000.0,27.006,27.0139,26.9823,26.9823,12000.0
2012-08-29 12:35:00,34.11,34.14,34.11,34.14,7500.0,26.9902,27.0139,26.9902,27.0139,7500.0
2012-08-29 12:40:00,34.14,34.14,34.12,34.12,6100.0,27.0139,27.0139,26.9981,26.9981,6100.0
2012-08-29 12:45:00,34.13,34.14,34.12,34.12,4700.0,27.006,27.0139,26.9981,26.9981,4700.0
2012-08-29 12:50:00,34.13,34.14,34.12,34.13,3900.0,27.006,27.0139,26.9981,27.006,3900.0
2012-08-29 12:55:00,34.12,34.13,34.11,34.12,9400.0,26.9981,27.006,26.9902,26.9981,9400.0
2012-08-29 13:00:00,34.12,34.14,34.11,34.14,7900.0,26.9981,27.0139,26.9902,27.0139,7900.0
2012-08-29 13:05:00,34.14,34.14,34.13,34.13,4200.0,27.0139,27.0139,27.006,27.006,4200.0
2012-08-29 13:10:00,34.14,34.16,34.13,34.13,19400.0,27.0139,27.0298,27.006,27.006,19400.0
2012-08-29 13:15:00,34.14,34.16,34.13,34.13,9000.0,27.0139,27.0298,27.006,27.006,9000.0
2012-08-29 13:20:00,34.13,34.16,34.13,34.15,9700.0,27.006,27.0298,27.006,27.0218,9700.0
2012-08-29 13:25:00,34.14,34.15,34.14,34.14,3200.0,27.0139,27.0218,27.0139,27.0139,3200.0
2012-08-29 13:30:00,34.13,34.14,34.12,34.14,5500.0,27.006,27.0139,26.9981,27.0139,5500.0
2012-08-29 13:35:00,34.14,34.16,34.13,34.16,8400.0,27.0139,27.0298,27.006,27.0298,8400.0
2012-08-29 13:40:00,34.16,34.17,34.15,34.16,12600.0,27.0298,27.0377,27.0218,27.0298,12600.0
2012-08-29 13:45:00,34.16,34.16,34.14,34.14,6400.0,27.0298,27.0298,27.0139,27.0139,6400.0
2012-08-29 13:50:00,34.14,34.15,34.12,34.14,12800.0,27.0139,27.0218,26.9981,27.0139,12800.0
2012-08-29 13:55:00,34.13,34.14,34.11,34.13,17600.0,27.006,27.0139,26.9902,27.006,17600.0
2012-08-29 14:00:00,34.14,34.14,34.11,34.13,18300.0,27.0139,27.0139,26.9902,27.006,18300.0
2012-08-29 14:05:00,34.13,34.13,34.11,34.11,16900.0,27.006,27.006,26.9902,26.9902,16900.0
2012-08-29 14:10:00,34.12,34.13,34.1,34.13,13600.0,26.9981,27.006,26.9823,27.006,13600.0
2012-08-29 14:15:00,34.12,34.13,34.11,34.12,9700.0,26.9981,27.006,26.9902,26.9981,9700.0
2012-08-29 14:20:00,34.12,34.12,34.1,34.12,11100.0,26.9981,26.9981,26.9823,26.9981,11100.0
2012-08-29 14:25:00,34.12,34.13,34.11,34.12,12300.0,26.9981,27.006,26.9902,26.9981,12300.0
2012-08-29 14:30:00,34.12,34.12,34.09,34.09,14700.0,26.9981,26.9981,26.9744,26.9744,14700.0
2012-08-29 14:35:00,34.1,34.11,34.1,34.11,11100.0,26.9823,26.9902,26.9823,26.9902,11100.0
2012-08-29 14:40:00,34.11,34.11,34.1,34.11,7200.0,26.9902,26.9902,26.9823,26.9902,7200.0
2012-08-29 14:45:00,34.11,34.11,34.08,34.09,11700.0,26.9902,26.9902,26.9665,26.9744,11700.0
2012-08-29 14:50:00,34.09,34.09,34.06,34.07,11600.0,26.9744,26.9744,26.9506,26.9585,11600.0
2012-08-29 14:55:00,34.06,34.07,34.04,34.06,17600.0,26.9506,26.9585,26.9348,26.9506,17600.0
2012-08-29 15:00:00,34.05,34.08,34.05,34.06,22600.0,26.9427,26.9665,26.9427,26.9506,22600.0
2012-08-29 15:05:00,34.06,34.07,34.06,34.07,15000.0,26.9506,26.9585,26.9506,26.9585,15000.0
2012-08-29 15:10:00,34.07,34.08,34.07,34.08,10600.0,26.9585,26.9665,26.9585,26.9665,10600.0
2012-08-29 15:15:00,34.08,34.08,34.06,34.07,9000.0,26.9665,26.9665,26.9506,26.9585,9000.0
2012-08-29 15:20:00,34.07,34.07,34.06,34.07,12100.0,26.9585,26.9585,26.9506,26.9585,12100.0
2012-08-29 15:25:00,34.07,34.08,34.05,34.07,14900.0,26.9585,26.9665,26.9427,26.9585,14900.0
2012-08-29 15:30:00,34.07,34.08,34.06,34.07,14800.0,26.9585,26.9665,26.9506,26.9585,14800.0
2012-08-29 15:35:00,34.07,34.07,34.04,34.05,22900.0,26.9585,26.9585,26.9348,26.9427,22900.0
2012-08-29 15:40:00,34.05,34.07,34.04,34.07,25800.0,26.9427,26.9585,26.9348,26.9585,25800.0
2012-08-29 15:45:00,34.06,34.06,34.01,34.02,53600.0,26.9506,26.9506,26.9111,26.919,53600.0
2012-08-29 15:50:00,34.01,34.03,34.01,34.03,52400.0,26.9111,26.9269,26.9111,26.9269,52400.0
2012-08-29 15:55:00,34.02,34.03,34.0,34.02,125900.0,26.919,26.9269,26.9032,26.919,125900.0
2012-08-30 09:30:00,33.83,33.88,33.69,33.69,26300.0,26.7686,26.8082,26.6579,26.6579,26300.0
2012-08-30 09:35:00,33.7,33.78,33.68,33.77,8200.0,26.6658,26.7291,26.6499,26.7212,8200.0
2012-08-30 09:40:00,33.79,33.79,33.69,33.69,9700.0,26.737,26.737,26.6579,26.6579,9700.0
2012-08-30 09:45:00,33.7,33.78,33.7,33.7,12400.0,26.6658,26.7291,26.6658,26.6658,12400.0
2012-08-30 09:50:00,33.7,33.72,33.68,33.71,14000.0,26.6658,26.6816,26.6499,26.6737,14000.0
2012-08-30 09:55:00,33.7,33.72,33.67,33.72,10300.0,26.6658,26.6816,26.642,26.6816,10300.0
2012-08-30 10:00:00,33.72,33.73,33.67,33.68,19500.0,26.6816,26.6895,26.642,26.6499,19500.0
2012-08-30 10:05:00,33.69,33.71,33.65,33.66,15400.0,26.6579,26.6737,26.6262,26.6341,15400.0
2012-08-30 10:10:00,33.67,33.71,33.65,33.71,8600.0,26.642,26.6737,26.6262,26.6737,8600.0
2012-08-30 10:15:00,33.71,33.71,33.67,33.68,5100.0,26.6737,26.6737,26.642,26.6499,5100.0
2012-08-30 10:20:00,33.68,33.68,33.59,33.6,13500.0,26.6499,26.6499,26.5787,26.5866,13500.0
2012-08-30 10:25:00,33.6,33.61,33.55,33.61,24600.0,26.5866,26.5946,26.5471,26.5946,24600.0
2012-08-30 10:30:00,33.62,33.66,33.59,33.66,11600.0,26.6025,26.6341,26.5787,26.6341,11600.0
2012-08-30 10:35:00,33.66,33.66,33.59,33.59,6800.0,26.6341,26.6341,26.5787,26.5787,6800.0
2012-08-30 10:40:00,33.59,33.61,33.58,33.61,4900.0,26.5787,26.5946,26.5708,26.5946,4900.0
2012-08-30 10:45:00,33.62,33.66,33.61,33.66,6800.0,26.6025,26.6341,26.5946,26.6341,6800.0
2012-08-30 10:50:00,33.65,33.65,33.56,33.56,60600.0,26.6262,26.6262,26.555,26.555,60600.0
2012-08-30 10:55:00,33.56,33.66,33.56,33.66,13800.0,26.555,26.6341,26.555,26.6341,13800.0
2012-08-30 11:00:00,33.66,33.66,33.64,33.66,3900.0,26.6341,26.6341,26.6183,26.6341,3900.0
2012-08-30 11:05:00,33.66,33.68,33.65,33.67,6000.0,26.6341,26.6499,26.6262,26.642,6000.0
2012-08-30 11:10:00,33.67,33.69,33.65,33.69,10500.0,26.642,26.6579,26.6262,26.6579,10500.0
2012-08-30 11:15:00,33.68,33.75,33.66,33.73,12700.0,26.6499,26.7053,26.6341,26.6895,12700.0
2012-08-30 11:20:00,33.73,33.77,33.72,33.75,30700.0,26.6895,26.7212,26.6816,26.7053,30700.0
2012-08-30 11:25:00,33.75,33.77,33.75,33.77,4400.0,26.7053,26.7212,26.7053,26.7212,4400.0
2012-08-30 11:30:00,33.78,33.78,33.73,33.74,5900.0,26.7291,26.7291,26.6895,26.6974,5900.0
2012-08-30 11:35:00,33.73,33.77,33.72,33.75,8300.0,26.6895,26.7212,26.6816,26.7053,8300.0
2012-08-30 11:40:00,33.75,33.79,33.75,33.75,8800.0,26.7053,26.737,26.7053,26.7053,8800.0
2012-08-30 11:45:00,33.76,33.76,33.75,33.76,2500.0,26.7132,26.7132,26.7053,26.7132,2500.0
2012-08-30 11:50:00,33.76,33.78,33.75,33.78,5900.0,26.7132,26.7291,26.7053,26.7291,5900.0
2012-08-30 11:55:00,33.79,33.79,33.77,33.77,2700.0,26.737,26.737,26.7212,26.7212,2700.0
2012-08-30 12:00:00,33.78,33.78,33.77,33.78,1700.0,26.7291,26.7291,26.7212,26.7291,1700.0
2012-08-30 12:05:00,33.79,33.8,33.78,33.78,3400.0,26.737,26.7449,26.7291,26.7291,3400.0
2012-08-30 12:10:00,33.79,33.79,33.78,33.78,2600.0,26.737,26.737,26.7291,26.7291,2600.0
2012-08-30 12:15:00,33.78,33.79,33.77,33.77,4500.0,26.7291,26.737,26.7212,26.7212,4500.0
2012-08-30 12:20:00,33.78,33.79,33.78,33.78,2000.0,26.7291,26.737,26.7291,26.7291,2000.0
2012-08-30 12:25:00,33.79,33.79,33.77,33.79,9500.0,26.737,26.737,26.7212,26.737,9500.0
2012-08-30 12:30:00,33.79,33.84,33.79,33.84,13900.0,26.737,26.7765,26.737,26.7765,13900.0
2012-08-30 12:35:00,33.84,33.84,33.82,33.84,8200.0,26.7765,26.7765,26.7607,26.7765,8200.0
2012-08-30 12:40:00,33.84,33.84,33.83,33.83,2300.0,26.7765,26.7765,26.7686,26.7686,2300.0
2012-08-30 12:45:00,33.84,33.87,33.83,33.87,7400.0,26.7765,26.8003,26.7686,26.8003,7400.0
2012-08-30 12:50:00,33.86,33.87,33.85,33.85,7000.0,26.7924,26.8003,26.7845,26.7845,7000.0
2012-08-30 12:55:00,33.85,33.88,33.84,33.88,14700.0,26.7845,26.8082,26.7765,26.8082,14700.0
2012-08-30 13:00:00,33.89,33.89,33.87,33.89,4400.0,26.8161,26.8161,26.8003,26.8161,4400.0
2012-08-30 13:05:00,33.88,33.89,33.87,33.87,3800.0,26.8082,26.8161,26.8003,26.8003,3800.0
2012-08-30 13:10:00,33.87,33.88,33.86,33.87,8300.0,26.8003,26.8082,26.7924,26.8003,8300.0
2012-08-30 13:15:00,33.88,33.89,33.85,33.85,4200.0,26.8082,26.8161,26.7845,26.7845,4200.0
2012-08-30 13:20:00,33.84,33.88,33.84,33.87,8900.0,26.7765,26.8082,26.7765,26.8003,8900.0
2012-08-30 13:25:00,33.86,33.88,33.84,33.87,4800.0,26.7924,26.8082,26.7765,26.8003,4800.0
2012-08-30 13:30:00,33.87,33.89,33.87,33.87,5100.0,26.8003,26.8161,26.8003,26.8003,5100.0
2012-08-30 13:35:00,33.86,33.86,33.84,33.85,6500.0,26.7924,26.7924,26.7765,26.7845,6500.0
2012-08-30 13:40:00,33.84,33.86,33.84,33.86,17000.0,26.7765,26.7924,26.7765,26.7924,17000.0
2012-08-30 13:45:00,33.86,33.86,33.83,33.84,26500.0,26.7924,26.7924,26.7686,26.7765,26500.0
2012-08-30 13:50:00,33.84,33.86,33.84,33.84,14100.0,26.7765,26.7924,26.7765,26.7765,14100.0
2012-08-30 13:55:00,33.83,33.87,33.83,33.87,18600.0,26.7686,26.8003,26.7686,26.8003,18600.0
2012-08-30 14:00:00,33.87,33.87,33.85,33.85,20000.0,26.8003,26.8003,26.7845,26.7845,20000.0
2012-08-30 14:05:00,33.86,33.9,33.86,33.89,12300.0,26.7924,26.824,26.7924,26.8161,12300.0
2012-08-30 14:10:00,33.88,33.9,33.87,33.87,3400.0,26.8082,26.824,26.8003,26.8003,3400.0
2012-08-30 14:15:00,33.87,33.88,33.86,33.87,17100.0,26.8003,26.8082,26.7924,26.8003,17100.0
2012-08-30 14:20:00,33.87,33.87,33.86,33.87,700.0,26.8003,26.8003,26.7924,26.8003,700.0
2012-08-30 14:25:00,33.87,33.87,33.85,33.86,36400.0,26.8003,26.8003,26.7845,26.7924,36400.0
2012-08-30 14:30:00,33.85,33.86,33.85,33.86,1600.0,26.7845,26.7924,26.7845,26.7924,1600.0
2012-08-30 14:35:00,33.85,33.86,33.84,33.85,32300.0,26.7845,26.7924,26.7765,26.7845,32300.0
2012-08-30 14:40:00,33.85,33.85,33.83,33.84,9000.0,26.7845,26.7845,26.7686,26.7765,9000.0
2012-08-30 14:45:00,33.83,33.88,33.8,33.88,38100.0,26.7686,26.8082,26.7449,26.8082,38100.0
2012-08-30 14:50:00,33.88,33.9,33.87,33.88,10400.0,26.8082,26.824,26.8003,26.8082,10400.0
2012-08-30 14:55:00,33.87,33.88,33.87,33.87,2000.0,26.8003,26.8082,26.8003,26.8003,2000.0
2012-08-30 15:00:00,33.88,33.9,33.87,33.89,5000.0,26.8082,26.824,26.8003,26.8161,5000.0
2012-08-30 15:05:00,33.89,33.9,33.88,33.88,4100.0,26.8161,26.824,26.8082,26.8082,4100.0
2012-08-30 15:10:00,33.88,33.89,33.87,33.88,11900.0,26.8082,26.8161,26.8003,26.8082,11900.0
2012-08-30 15:15:00,33.88,33.88,33.86,33.87,5900.0,26.8082,26.8082,26.7924,26.8003,5900.0
2012-08-30 15:20:00,33.87,33.88,33.86,33.88,8300.0,26.8003,26.8082,26.7924,26.8082,8300.0
2012-08-30 15:25:00,33.88,33.9,33.88,33.9,3700.0,26.8082,26.824,26.8082,26.824,3700.0
2012-08-30 15:30:00,33.9,33.94,33.9,33.93,11800.0,26.824,26.8557,26.824,26.8478,11800.0
2012-08-30 15:35:00,33.92,33.92,33.9,33.9,12200.0,26.8399,26.8399,26.824,26.824,12200.0
2012-08-30 15:40:00,33.91,33.93,33.9,33.91,15800.0,26.8319,26.8478,26.824,26.8319,15800.0
2012-08-30 15:45:00,33.92,33.92,33.82,33.85,42400.0,26.8399,26.8399,26.7607,26.7845,42400.0
2012-08-30 15:50:00,33.85,33.86,33.83,33.84,22700.0,26.7845,26.7924,26.7686,26.7765,22700.0
2012-08-30 15:55:00,33.83,33.84,33.81,33.83,79600.0,26.7686,26.7765,26.7528,26.7686,79600.0
2012-08-31 09:30:00,33.94,34.02,33.94,33.95,22500.0,26.8557,26.919,26.8557,26.8636,22500.0
2012-08-31 09:35:00,33.96,34.09,33.96,34.09,3500.0,26.8715,26.9744,26.8715,26.9744,3500.0
2012-08-31 09:40:00,34.09,34.09,34.04,34.05,5400.0,26.9744,26.9744,26.9348,26.9427,5400.0
2012-08-31 09:45:00,34.05,34.1,34.05,34.1,10800.0,26.9427,26.9823,26.9427,26.9823,10800.0
2012-08-31 09:50:00,34.1,34.1,34.08,34.09,13100.0,26.9823,26.9823,26.9665,26.9744,13100.0
2012-08-31 09:55:00,34.09,34.12,34.09,34.1,12500.0,26.9744,26.9981,26.9744,26.9823,12500.0
2012-08-31 10:00:00,34.09,34.11,33.97,33.98,28200.0,26.9744,26.9902,26.8794,26.8873,28200.0
2012-08-31 10:05:00,33.97,33.98,33.89,33.89,28600.0,26.8794,26.8873,26.8161,26.8161,28600.0
2012-08-31 10:10:00,33.88,33.95,33.88,33.92,13000.0,26.8082,26.8636,26.8082,26.8399,13000.0
2012-08-31 10:15:00,33.92,33.99,33.9,33.97,15400.0,26.8399,26.8952,26.824,26.8794,15400.0
2012-08-31 10:20:00,33.97,34.02,33.97,34.02,27800.0,26.8794,26.919,26.8794,26.919,27800.0
2012-08-31 10:25:00,34.02,34.05,34.01,34.02,12000.0,26.919,26.9427,26.9111,26.919,12000.0
2012-08-31 10:30:00,34.01,34.04,34.0,34.03,6900.0,26.9111,26.9348,26.9032,26.9269,6900.0
2012-08-31 10:35:00,34.03,34.04,33.99,34.0,10600.0,26.9269,26.9348,26.8952,26.9032,10600.0
2012-08-31 10:40:00,34.0,34.04,34.0,34.02,13500.0,26.9032,26.9348,26.9032,26.919,13500.0
2012-08-31 10:45:00,34.02,34.04,34.02,34.02,6000.0,26.919,26.9348,26.919,26.919,6000.0
2012-08-31 10:50:00,34.03,34.06,34.0,34.05,53900.0,26.9269,26.9506,26.9032,26.9427,53900.0
2012-08-31 10:55:00,34.05,34.09,34.02,34.06,66800.0,26.9427,26.9744,26.919,26.9506,66800.0
2012-08-31 11:00:00,34.06,34.12,34.05,34.12,25600.0,26.9506,26.9981,26.9427,26.9981,25600.0
2012-08-31 11:05:00,34.11,34.11,34.04,34.04,9100.0,26.9902,26.9902,26.9348,26.9348,9100.0
2012-08-31 11:10:00,34.03,34.05,34.02,34.03,10700.0,26.9269,26.9427,26.919,26.9269,10700.0
2012-08-31 11:15:00,34.02,34.05,34.02,34.05,7200.0,26.919,26.9427,26.919,26.9427,7200.0
2012-08-31 11:20:00,34.04,34.07,34.04,34.06,4800.0,26.9348,26.9585,26.9348,26.9506,4800.0
2012-08-31 11:25:00,34.06,34.06,34.02,34.04,24800.0,26.9506,26.9506,26.919,26.9348,24800.0
2012-08-31 11:30:00,34.04,34.04,34.03,34.04,8000.0,26.9348,26.9348,26.9269,26.9348,8000.0
2012-08-31 11:35:00,34.04,34.04,34.02,34.02,10800.0,26.9348,26.9348,26.919,26.919,10800.0
2012-08-31 11:40:00,34.03,34.04,34.02,34.02,4400.0,26.9269,26.9348,26.919,26.919,4400.0
2012-08-31 11:45:00,34.01,34.02,34.01,34.02,2400.0,26.9111,26.919,26.9111,26.919,2400.0
2012-08-31 11:50:00,34.02,34.07,34.02,34.07,7900.0,26.919,26.9585,26.919,26.9585,7900.0
2012-08-31 11:55:00,34.06,34.07,34.04,34.05,7100.0,26.9506,26.9585,26.9348,26.9427,7100.0
2012-08-31 12:00:00,34.04,34.05,34.04,34.05,1200.0,26.9348,26.9427,26.9348,26.9427,1200.0
2012-08-31 12:05:00,34.05,34.05,33.99,34.0,26300.0,26.9427,26.9427,26.8952,26.9032,26300.0
2012-08-31 12:10:00,34.0,34.01,33.96,33.96,49800.0,26.9032,26.9111,26.8715,26.8715,49800.0
2012-08-31 12:15:00,33.96,33.99,33.96,33.98,10100.0,26.8715,26.8952,26.8715,26.8873,10100.0
2012-08-31 12:20:00,33.98,34.01,33.94,33.96,70300.0,26.8873,26.9111,26.8557,26.8715,70300.0
2012-08-31 12:25:00,33.97,33.98,33.96,33.98,9400.0,26.8794,26.8873,26.8715,26.8873,9400.0
2012-08-31 12:30:00,33.97,34.02,33.94,33.99,11900.0,26.8794,26.919,26.8557,26.8952,11900.0
2012-08-31 12:35:00,34.0,34.01,33.99,34.0,34500.0,26.9032,26.9111,26.8952,26.9032,34500.0
2012-08-31 12:40:00,34.0,34.02,34.0,34.0,4300.0,26.9032,26.919,26.9032,26.9032,4300.0
2012-08-31 12:45:00,34.01,34.01,34.0,34.0,2100.0,26.9111,26.9111,26.9032,26.9032,2100.0
2012-08-31 12:50:00,34.01,34.04,34.0,34.03,6700.0,26.9111,26.9348,26.9032,26.9269,6700.0
2012-08-31 12:55:00,34.02,34.02,33.99,34.0,7900.0,26.919,26.919,26.8952,26.9032,7900.0
2012-08-31 13:00:00,34.01,34.02,33.99,34.0,9000.0,26.9111,26.919,26.8952,26.9032,9000.0
2012-08-31 13:05:00,34.01,34.02,33.99,33.99,5100.0,26.9111,26.919,26.8952,26.8952,5100.0
2012-08-31 13:10:00,33.99,33.99,33.91,33.95,31100.0,26.8952,26.8952,26.8319,26.8636,31100.0
2012-08-31 13:15:00,33.95,33.97,33.92,33.94,26700.0,26.8636,26.8794,26.8399,26.8557,26700.0
2012-08-31 13:20:00,33.94,33.98,33.94,33.97,16900.0,26.8557,26.8873,26.8557,26.8794,16900.0
2012-08-31 13:25:00,33.98,33.98,33.94,33.95,18400.0,26.8873,26.8873,26.8557,26.8636,18400.0
2012-08-31 13:30:00,33.95,33.99,33.95,33.99,37300.0,26.8636,26.8952,26.8636,26.8952,37300.0
2012-08-31 13:35:00,33.99,33.99,33.97,33.98,44200.0,26.8952,26.8952,26.8794,26.8873,44200.0
2012-08-31 13:40:00,33.99,34.02,33.99,34.01,7300.0,26.8952,26.919,26.8952,26.9111,7300.0
2012-08-31 13:45:00,34.01,34.01,34.0,34.01,900.0,26.9111,26.9111,26.9032,26.9111,900.0
2012-08-31 13:50:00,34.01,34.05,34.0,34.04,8200.0,26.9111,26.9427,26.9032,26.9348,8200.0
2012-08-31 13:55:00,34.04,34.05,34.02,34.02,5600.0,26.9348,26.9427,26.919,26.919,5600.0
2012-08-31 14:00:00,34.02,34.06,34.02,34.03,9800.0,26.919,26.9506,26.919,26.9269,9800.0
2012-08-31 14:05:00,34.03,34.04,34.03,34.04,4600.0,26.9269,26.9348,26.9269,26.9348,4600.0
2012-08-31 14:10:00,34.03,34.05,34.02,34.05,6600.0,26.9269,26.9427,26.919,26.9427,6600.0
2012-08-31 14:15:00,34.04,34.1,34.04,34.09,9100.0,26.9348,26.9823,26.9348,26.9744,9100.0
2012-08-31 14:20:00,34.1,34.13,34.09,34.13,15300.0,26.9823,27.006,26.9744,27.006,15300.0
2012-08-31 14:25:00,34.13,34.16,34.13,34.16,14000.0,27.006,27.0298,27.006,27.0298,14000.0
2012-08-31 14:30:00,34.15,34.16,34.14,34.14,6000.0,27.0218,27.0298,27.0139,27.0139,6000.0
2012-08-31 14:35:00,34.13,34.14,34.13,34.13,3800.0,27.006,27.0139,27.006,27.006,3800.0
2012-08-31 14:40:00,34.13,34.14,34.11,34.11,4900.0,27.006,27.0139,26.9902,26.9902,4900.0
2012-08-31 14:45:00,34.11,34.11,34.08,34.1,7500.0,26.9902,26.9902,26.9665,26.9823,7500.0
2012-08-31 14:50:00,34.11,34.11,34.1,34.1,3900.0,26.9902,26.9902,26.9823,26.9823,3900.0
2012-08-31 14:55:00,34.1,34.11,34.09,34.09,8500.0,26.9823,26.9902,26.9744,26.9744,8500.0
2012-08-31 15:00:00,34.1,34.1,34.05,34.05,36600.0,26.9823,26.9823,26.9427,26.9427,36600.0
2012-08-31 15:05:00,34.05,34.07,34.04,34.04,31900.0,26.9427,26.9585,26.9348,26.9348,31900.0
2012-08-31 15:10:00,34.05,34.06,34.04,34.04,12800.0,26.9427,26.9506,26.9348,26.9348,12800.0
2012-08-31 15:15:00,34.04,34.06,34.03,34.05,10600.0,26.9348,26.9506,26.9269,26.9427,10600.0
2012-08-31 15:20:00,34.06,34.07,34.05,34.06,12500.0,26.9506,26.9585,26.9427,26.9506,12500.0
2012-08-31 15:25:00,34.05,34.07,34.05,34.06,13800.0,26.9427,26.9585,26.9427,26.9506,13800.0
2012-08-31 15:30:00,34.07,34.07,34.03,34.04,23300.0,26.9585,26.9585,26.9269,26.9348,23300.0
2012-08-31 15:35:00,34.04,34.07,34.04,34.07,22500.0,26.9348,26.9585,26.9348,26.9585,22500.0
2012-08-31 15:40:00,34.05,34.11,34.05,34.08,53300.0,26.9427,26.9902,26.9427,26.9665,53300.0
2012-08-31 15:45:00,34.1,34.15,34.09,34.15,70100.0,26.9823,27.0218,26.9744,27.0218,70100.0
2012-08-31 15:50:00,34.15,34.18,34.12,34.18,70500.0,27.0218,27.0456,26.9981,27.0456,70500.0
2012-08-31 15:55:00,34.18,34.23,34.16,34.18,318500.0,27.0456,27.0851,27.0298,27.0456,318500.0
2012-09-04 09:30:00,34.12,34.25,34.09,34.2,42500.0,26.9981,27.101,26.9744,27.0614,42500.0
2012-09-04 09:35:00,34.2,34.2,34.12,34.15,11500.0,27.0614,27.0614,26.9981,27.0218,11500.0
2012-09-04 09:40:00,34.14,34.18,34.08,34.09,15500.0,27.0139,27.0456,26.9665,26.9744,15500.0
2012-09-04 09:45:00,34.08,34.1,34.07,34.1,11700.0,26.9665,26.9823,26.9585,26.9823,11700.0
2012-09-04 09:50:00,34.1,34.13,34.09,34.1,15600.0,26.9823,27.006,26.9744,26.9823,15600.0
2012-09-04 09:55:00,34.11,34.13,34.08,34.09,15400.0,26.9902,27.006,26.9665,26.9744,15400.0
2012-09-04 10:00:00,34.09,34.13,34.08,34.1,14000.0,26.9744,27.006,26.9665,26.9823,14000.0
2012-09-04 10:05:00,34.09,34.09,34.03,34.03,16900.0,26.9744,26.9744,26.9269,26.9269,16900.0
2012-09-04 10:10:00,34.02,34.04,33.99,34.02,14100.0,26.919,26.9348,26.8952,26.919,14100.0
2012-09-04 10:15:00,34.02,34.05,34.01,34.04,19100.0,26.919,26.9427,26.9111,26.9348,19100.0
2012-09-04 10:20:00,34.05,34.05,34.02,34.03,13000.0,26.9427,26.9427,26.919,26.9269,13000.0
2012-09-04 10:25:00,34.03,34.04,33.98,33.98,9900.0,26.9269,26.9348,26.8873,26.8873,9900.0
2012-09-04 10:30:00,33.98,33.98,33.95,33.96,13300.0,26.8873,26.8873,26.8636,26.8715,13300.0
2012-09-04 10:35:00,33.95,34.01,33.95,33.98,16000.0,26.8636,26.9111,26.8636,26.8873,16000.0
2012-09-04 10:40:00,34.0,34.0,33.97,33.99,17500.0,26.9032,26.9032,26.8794,26.8952,17500.0
2012-09-04 10:45:00,33.98,34.0,33.95,33.97,35400.0,26.8873,26.9032,26.8636,26.8794,35400.0
2012-09-04 10:50:00,33.97,33.98,33.94,33.95,62000.0,26.8794,26.8873,26.8557,26.8636,62000.0
2012-09-04 10:55:00,33.96,33.98,33.91,33.93,36300.0,26.8715,26.8873,26.8319,26.8478,36300.0
2012-09-04 11:00:00,33.93,33.98,33.93,33.97,14000.0,26.8478,26.8873,26.8478,26.8794,14000.0
2012-09-04 11:05:00,33.97,33.98,33.95,33.96,29300.0,26.8794,26.8873,26.8636,26.8715,29300.0
2012-09-04 11:10:00,33.95,33.96,33.94,33.95,5600.0,26.8636,26.8715,26.8557,26.8636,5600.0
2012-09-04 11:15:00,33.95,33.99,33.94,33.99,9100.0,26.8636,26.8952,26.8557,26.8952,9100.0
2012-09-04 11:20:00,33.98,33.99,33.94,33.98,38100.0,26.8873,26.8952,26.8557,26.8873,38100.0
2012-09-04 11:25:00,33.98,33.98,33.96,33.98,13000.0,26.8873,26.8873,26.8715,26.8873,13000.0
2012-09-04 11:30:00,33.98,33.99,33.96,33.96,11500.0,26.8873,26.8952,26.8715,26.8715,11500.0
2012-09-04 11:35:00,33.95,33.97,33.95,33.97,5400.0,26.8636,26.8794,26.8636,26.8794,5400.0
2012-09-04 11:40:00,33.97,33.98,33.95,33.95,7900.0,26.8794,26.8873,26.8636,26.8636,7900.0
2012-09-04 11:45:00,33.95,33.96,33.93,33.94,28800.0,26.8636,26.8715,26.8478,26.8557,28800.0
2012-09-04 11:50:00,33.94,33.95,33.92,33.93,12300.0,26.8557,26.8636,26.8399,26.8478,12300.0
2012-09-04 11:55:00,33.93,33.96,33.93,33.95,4400.0,26.8478,26.8715,26.8478,26.8636,4400.0
2012-09-04 12:00:00,33.95,33.95,33.91,33.91,10500.0,26.8636,26.8636,26.8319,26.8319,10500.0
2012-09-04 12:05:00,33.91,33.92,33.91,33.91,2700.0,26.8319,26.8399,26.8319,26.8319,2700.0
2012-09-04 12:10:00,33.91,33.92,33.91,33.91,5100.0,26.8319,26.8399,26.8319,26.8319,5100.0
2012-09-04 12:15:00,33.91,33.92,33.87,33.88,104000.0,26.8319,26.8399,26.8003,26.8082,104000.0
2012-09-04 12:20:00,33.89,33.92,33.89,33.91,34600.0,26.8161,26.8399,26.8161,26.8319,34600.0
2012-09-04 12:25:00,33.92,33.92,33.91,33.92,3700.0,26.8399,26.8399,26.8319,26.8399,3700.0
2012-09-04 12:30:00,33.93,33.96,33.91,33.96,39800.0,26.8478,26.8715,26.8319,26.8715,39800.0
2012-09-04 12:35:00,33.96,33.99,33.95,33.98,3600.0,26.8715,26.8952,26.8636,26.8873,3600.0
2012-09-04 12:40:00,33.99,34.04,33.98,34.04,10900.0,26.8952,26.9348,26.8873,26.9348,10900.0
2012-09-04 12:45:00,34.04,34.05,34.03,34.04,19600.0,26.9348,26.9427,26.9269,26.9348,19600.0
2012-09-04 12:50:00,34.03,34.04,34.03,34.04,3800.0,26.9269,26.9348,26.9269,26.9348,3800.0
2012-09-04 12:55:00,34.03,34.06,34.03,34.06,6400.0,26.9269,26.9506,26.9269,26.9506,6400.0
2012-09-04 13:00:00,34.05,34.08,34.05,34.08,4000.0,26.9427,26.9665,26.9427,26.9665,4000.0
2012-09-04 13:05:00,34.08,34.08,34.05,34.05,10200.0,26.9665,26.9665,26.9427,26.9427,10200.0
2012-09-04 13:10:00,34.05,34.05,34.03,34.03,26300.0,26.9427,26.9427,26.9269,26.9269,26300.0
2012-09-04 13:15:00,34.04,34.06,34.04,34.06,6100.0,26.9348,26.9506,26.9348,26.9506,6100.0
2012-09-04 13:20:00,34.05,34.05,34.04,34.04,3700.0,26.9427,26.9427,26.9348,26.9348,3700.0
2012-09-04 13:25:00,34.05,34.06,34.04,34.05,8600.0,26.9427,26.9506,26.9348,26.9427,8600.0
2012-09-04 13:30:00,34.05,34.06,34.03,34.03,5600.0,26.9427,26.9506,26.9269,26.9269,5600.0
2012-09-04 13:35:00,34.03,34.04,34.03,34.03,2300.0,26.9269,26.9348,26.9269,26.9269,2300.0
2012-09-04 13:40:00,34.03,34.04,34.02,34.04,11200.0,26.9269,26.9348,26.919,26.9348,11200.0
2012-09-04 13:45:00,34.04,34.04,34.01,34.01,7200.0,26.9348,26.9348,26.9111,26.9111,7200.0
2012-09-04 13:50:00,34.01,34.02,34.0,34.01,11200.0,26.9111,26.919,26.9032,26.9111,11200.0
2012-09-04 13:55:00,34.0,34.02,34.0,34.01,6500.0,26.9032,26.919,26.9032,26.9111,6500.0
2012-09-04 14:00:00,34.0,34.01,33.99,33.99,8500.0,26.9032,26.9111,26.8952,26.8952,8500.0
2012-09-04 14:05:00,34.0,34.03,33.99,34.03,11300.0,26.9032,26.9269,26.8952,26.9269,11300.0
2012-09-04 14:10:00,34.04,34.04,34.03,34.03,8700.0,26.9348,26.9348,26.9269,26.9269,8700.0
2012-09-04 14:15:00,34.04,34.06,34.03,34.06,12000.0,26.9348,26.9506,26.9269,26.9506,12000.0
2012-09-04 14:20:00,34.05,34.07,34.05,34.05,7700.0,26.9427,26.9585,26.9427,26.9427,7700.0
2012-09-04 14:25:00,34.06,34.08,34.05,34.07,9100.0,26.9506,26.9665,26.9427,26.9585,9100.0
2012-09-04 14:30:00,34.06,34.08,34.06,34.08,15000.0,26.9506,26.9665,26.9506,26.9665,15000.0
2012-09-04 14:35:00,34.08,34.17,34.08,34.15,27600.0,26.9665,27.0377,26.9665,27.0218,27600.0
2012-09-04 14:40:00,34.16,34.16,34.12,34.16,13200.0,27.0298,27.0298,26.9981,27.0298,13200.0
2012-09-04 14:45:00,34.15,34.16,34.14,34.15,8600.0,27.0218,27.0298,27.0139,27.0218,8600.0
2012-09-04 14:50:00,34.15,34.15,34.14,34.15,2600.0,27.0218,27.0218,27.0139,27.0218,2600.0
2012-09-04 14:55:00,34.14,34.17,34.14,34.14,15200.0,27.0139,27.0377,27.0139,27.0139,15200.0
2012-09-04 15:00:00,34.15,34.15,34.11,34.12,33000.0,27.0218,27.0218,26.9902,26.9981,33000.0
2012-09-04 15:05:00,34.13,34.13,34.11,34.12,13200.0,27.006,27.006,26.9902,26.9981,13200.0
2012-09-04 15:10:00,34.13,34.14,34.12,34.13,16000.0,27.006,27.0139,26.9981,27.006,16000.0
2012-09-04 15:15:00,34.12,34.14,34.12,34.12,13500.0,26.9981,27.0139,26.9981,26.9981,13500.0
2012-09-04 15:20:00,34.12,34.15,34.12,34.14,21500.0,26.9981,27.0218,26.9981,27.0139,21500.0
2012-09-04 15:25:00,34.14,34.15,34.13,34.15,12200.0,27.0139,27.0218,27.006,27.0218,12200.0
2012-09-04 15:30:00,34.15,34.16,34.11,34.11,31000.0,27.0218,27.0298,26.9902,26.9902,31000.0
2012-09-04 15:35:00,34.11,34.12,34.09,34.09,10200.0,26.9902,26.9981,26.9744,26.9744,10200.0
2012-09-04 15:40:00,34.09,34.1,34.08,34.08,22200.0,26.9744,26.9823,26.9665,26.9665,22200.0
2012-09-04 15:45:00,34.09,34.13,34.08,34.12,44800.0,26.9744,27.006,26.9665,26.9981,44800.0
2012-09-04 15:50:00,34.11,34.12,34.11,34.12,27100.0,26.9902,26.9981,26.9902,26.9981,27100.0
2012-09-04 15:55:00,34.11,34.12,34.09,34.11,119500.0,26.9902,26.9981,26.9744,26.9902,119500.0
2012-09-05 09:30:00,34.15,34.17,34.05,34.13,25800.0,27.0218,27.0377,26.9427,27.006,25800.0
2012-09-05 09:35:00,34.11,34.14,34.07,34.1,4000.0,26.9902,27.0139,26.9585,26.9823,4000.0
2012-09-05 09:40:00,34.09,34.12,34.01,34.09,18600.0,26.9744,26.9981,26.9111,26.9744,18600.0
2012-09-05 09:45:00,34.09,34.09,34.01,34.02,20800.0,26.9744,26.9744,26.9111,26.919,20800.0
2012-09-05 09:50:00,34.03,34.04,33.97,34.03,25300.0,26.9269,26.9348,26.8794,26.9269,25300.0
2012-09-05 09:55:00,34.02,34.04,33.93,33.99,9700.0,26.919,26.9348,26.8478,26.8952,9700.0
2012-09-05 10:00:00,33.98,34.05,33.98,34.03,11200.0,26.8873,26.9427,26.8873,26.9269,11200.0
2012-09-05 10:05:00,34.01,34.07,34.01,34.02,13800.0,26.9111,26.9585,26.9111,26.919,13800.0
2012-09-05 10:10:00,34.03,34.05,34.0,34.02,17500.0,26.9269,26.9427,26.9032,26.919,17500.0
2012-09-05 10:15:00,34.03,34.05,34.02,34.02,9900.0,26.9269,26.9427,26.919,26.919,9900.0
2012-09-05 10:20:00,34.03,34.05,34.02,34.02,13400.0,26.9269,26.9427,26.919,26.919,13400.0
2012-09-05 10:25:00,34.02,34.06,34.02,34.05,14300.0,26.919,26.9506,26.919,26.9427,14300.0
2012-09-05 10:30:00,34.06,34.1,34.06,34.09,14000.0,26.9506,26.9823,26.9506,26.9744,14000.0
2012-09-05 10:35:00,34.09,34.1,34.07,34.09,6700.0,26.9744,26.9823,26.9585,26.9744,6700.0
2012-09-05 10:40:00,34.09,34.09,34.05,34.05,7900.0,26.9744,26.9744,26.9427,26.9427,7900.0
2012-09-05 10:45:00,34.05,34.05,33.99,33.99,7700.0,26.9427,26.9427,26.8952,26.8952,7700.0
2012-09-05 10:50:00,33.99,33.99,33.96,33.96,5400.0,26.8952,26.8952,26.8715,26.8715,5400.0
2012-09-05 10:55:00,33.97,33.99,33.93,33.94,25600.0,26.8794,26.8952,26.8478,26.8557,25600.0
2012-09-05 11:00:00,33.93,33.95,33.92,33.95,9300.0,26.8478,26.8636,26.8399,26.8636,9300.0
2012-09-05 11:05:00,33.95,33.95,33.92,33.94,33700.0,26.8636,26.8636,26.8399,26.8557,33700.0
2012-09-05 11:10:00,33.93,33.95,33.91,33.95,14700.0,26.8478,26.8636,26.8319,26.8636,14700.0
2012-09-05 11:15:00,33.94,33.95,33.92,33.94,7500.0,26.8557,26.8636,26.8399,26.8557,7500.0
2012-09-05 11:20:00,33.95,33.95,33.92,33.92,6400.0,26.8636,26.8636,26.8399,26.8399,6400.0
2012-09-05 11:25:00,33.93,33.96,33.92,33.96,12300.0,26.8478,26.8715,26.8399,26.8715,12300.0
2012-09-05 11:30:00,33.96,34.0,33.96,33.98,4500.0,26.8715,26.9032,26.8715,26.8873,4500.0
2012-09-05 11:35:00,33.98,33.98,33.95,33.95,9800.0,26.8873,26.8873,26.8636,26.8636,9800.0
2012-09-05 11:40:00,33.95,33.98,33.95,33.97,8400.0,26.8636,26.8873,26.8636,26.8794,8400.0
2012-09-05 11:45:00,33.97,33.97,33.95,33.97,5200.0,26.8794,26.8794,26.8636,26.8794,5200.0
2012-09-05 11:50:00,33.97,33.98,33.96,33.97,8100.0,26.8794,26.8873,26.8715,26.8794,8100.0
2012-09-05 11:55:00,33.96,33.97,33.94,33.96,16300.0,26.8715,26.8794,26.8557,26.8715,16300.0
2012-09-05 12:00:00,33.95,33.96,33.94,33.96,16600.0,26.8636,26.8715,26.8557,26.8715,16600.0
2012-09-05 12:05:00,33.95,33.97,33.95,33.96,8700.0,26.8636,26.8794,26.8636,26.8715,8700.0
2012-09-05 12:10:00,33.97,33.98,33.97,33.98,4800.0,26.8794,26.8873,26.8794,26.8873,4800.0
2012-09-05 12:15:00,33.98,33.98,33.93,33.95,21100.0,26.8873,26.8873,26.8478,26.8636,21100.0
2012-09-05 12:20:00,33.94,34.0,33.94,34.0,13100.0,26.8557,26.9032,26.8557,26.9032,13100.0
2012-09-05 12:25:00,34.0,34.0,33.99,34.0,2100.0,26.9032,26.9032,26.8952,26.9032,2100.0
2012-09-05 12:30:00,33.99,34.0,33.97,33.98,7200.0,26.8952,26.9032,26.8794,26.8873,7200.0
2012-09-05 12:35:00,33.98,33.98,33.97,33.97,1300.0,26.8873,26.8873,26.8794,26.8794,1300.0
2012-09-05 12:40:00,33.98,33.98,33.96,33.96,12200.0,26.8873,26.8873,26.8715,26.8715,12200.0
2012-09-05 12:45:00,33.97,33.97,33.95,33.96,3200.0,26.8794,26.8794,26.8636,26.8715,3200.0
2012-09-05 12:50:00,33.95,33.96,33.95,33.95,2300.0,26.8636,26.8715,26.8636,26.8636,2300.0
2012-09-05 12:55:00,33.96,33.96,33.92,33.92,13900.0,26.8715,26.8715,26.8399,26.8399,13900.0
2012-09-05 13:00:00,33.91,33.92,33.91,33.91,6500.0,26.8319,26.8399,26.8319,26.8319,6500.0
2012-09-05 13:05:00,33.9,33.91,33.88,33.91,17300.0,26.824,26.8319,26.8082,26.8319,17300.0
2012-09-05 13:10:00,33.91,33.91,33.87,33.88,21400.0,26.8319,26.8319,26.8003,26.8082,21400.0
2012-09-05 13:15:00,33.88,33.89,33.88,33.88,2500.0,26.8082,26.8161,26.8082,26.8082,2500.0
2012-09-05 13:20:00,33.88,33.89,33.88,33.88,1200.0,26.8082,26.8161,26.8082,26.8082,1200.0
2012-09-05 13:25:00,33.89,33.89,33.88,33.88,5800.0,26.8161,26.8161,26.8082,26.8082,5800.0
2012-09-05 13:30:00,33.88,33.89,33.82,33.83,20100.0,26.8082,26.8161,26.7607,26.7686,20100.0
2012-09-05 13:35:00,33.83,33.84,33.79,33.8,21300.0,26.7686,26.7765,26.737,26.7449,21300.0
2012-09-05 13:40:00,33.8,33.81,33.8,33.81,3300.0,26.7449,26.7528,26.7449,26.7528,3300.0
2012-09-05 13:45:00,33.81,33.81,33.76,33.77,18200.0,26.7528,26.7528,26.7132,26.7212,18200.0
2012-09-05 13:50:00,33.77,33.79,33.75,33.78,9200.0,26.7212,26.737,26.7053,26.7291,9200.0
2012-09-05 13:55:00,33.79,33.8,33.77,33.8,25700.0,26.737,26.7449,26.7212,26.7449,25700.0
2012-09-05 14:00:00,33.8,33.8,33.78,33.8,29300.0,26.7449,26.7449,26.7291,26.7449,29300.0
2012-09-05 14:05:00,33.8,33.8,33.79,33.79,4900.0,26.7449,26.7449,26.737,26.737,4900.0
2012-09-05 14:10:00,33.8,33.8,33.77,33.78,10600.0,26.7449,26.7449,26.7212,26.7291,10600.0
2012-09-05 14:15:00,33.78,33.79,33.78,33.79,3900.0,26.7291,26.737,26.7291,26.737,3900.0
2012-09-05 14:20:00,33.79,33.82,33.79,33.82,2700.0,26.737,26.7607,26.737,26.7607,2700.0
2012-09-05 14:25:00,33.82,33.84,33.82,33.84,1900.0,26.7607,26.7765,26.7607,26.7765,1900.0
2012-09-05 14:30:00,33.84,33.88,33.83,33.88,9600.0,26.7765,26.8082,26.7686,26.8082,9600.0
2012-09-05 14:35:00,33.88,33.91,33.88,33.91,5900.0,26.8082,26.8319,26.8082,26.8319,5900.0
2012-09-05 14:40:00,33.91,33.91,33.86,33.89,69700.0,26.8319,26.8319,26.7924,26.8161,69700.0
2012-09-05 14:45:00,33.89,33.9,33.87,33.88,52300.0,26.8161,26.824,26.8003,26.8082,52300.0
2012-09-05 14:50:00,33.88,33.89,33.87,33.89,10600.0,26.8082,26.8161,26.8003,26.8161,10600.0
2012-09-05 14:55:00,33.89,33.89,33.88,33.88,5000.0,26.8161,26.8161,26.8082,26.8082,5000.0
2012-09-05 15:00:00,33.89,33.89,33.88,33.89,8500.0,26.8161,26.8161,26.8082,26.8161,8500.0
2012-09-05 15:05:00,33.88,33.89,33.86,33.88,51500.0,26.8082,26.8161,26.7924,26.8082,51500.0
2012-09-05 15:10:00,33.88,33.88,33.83,33.84,126500.0,26.8082,26.8082,26.7686,26.7765,126500.0
2012-09-05 15:15:00,33.83,33.86,33.83,33.84,36300.0,26.7686,26.7924,26.7686,26.7765,36300.0
2012-09-05 15:20:00,33.85,33.85,33.84,33.84,19900.0,26.7845,26.7845,26.7765,26.7765,19900.0
2012-09-05 15:25:00,33.85,33.87,33.85,33.87,13900.0,26.7845,26.8003,26.7845,26.8003,13900.0
2012-09-05 15:30:00,33.86,33.87,33.84,33.85,107300.0,26.7924,26.8003,26.7765,26.7845,107300.0
2012-09-05 15:35:00,33.86,33.87,33.84,33.86,31400.0,26.7924,26.8003,26.7765,26.7924,31400.0
2012-09-05 15:40:00,33.86,33.88,33.86,33.86,24900.0,26.7924,26.8082,26.7924,26.7924,24900.0
2012-09-05 15:45:00,33.87,33.88,33.83,33.84,64300.0,26.8003,26.8082,26.7686,26.7765,64300.0
2012-09-05 15:50:00,33.84,33.85,33.83,33.83,58800.0,26.7765,26.7845,26.7686,26.7686,58800.0
2012-09-05 15:55:00,33.83,33.85,33.82,33.85,255000.0,26.7686,26.7845,26.7607,26.7845,255000.0
2012-09-06 09:30:00,34.01,34.2,34.01,34.14,33100.0,26.9111,27.0614,26.9111,27.0139,33100.0
2012-09-06 09:35:00,34.16,34.29,34.16,34.27,22700.0,27.0298,27.1326,27.0298,27.1168,22700.0
2012-09-06 09:40:00,34.28,34.3,34.22,34.23,11200.0,27.1247,27.1405,27.0772,27.0851,11200.0
2012-09-06 09:45:00,34.25,34.3,34.23,34.27,22400.0,27.101,27.1405,27.0851,27.1168,22400.0
2012-09-06 09:50:00,34.27,34.29,34.25,34.28,28700.0,27.1168,27.1326,27.101,27.1247,28700.0
2012-09-06 09:55:00,34.28,34.31,34.27,34.3,13100.0,27.1247,27.1484,27.1168,27.1405,13100.0
2012-09-06 10:00:00,34.3,34.36,34.26,34.33,28100.0,27.1405,27.188,27.1089,27.1643,28100.0
2012-09-06 10:05:00,34.34,34.34,34.3,34.3,54100.0,27.1722,27.1722,27.1405,27.1405,54100.0
2012-09-06 10:10:00,34.31,34.34,34.28,34.3,33900.0,27.1484,27.1722,27.1247,27.1405,33900.0
2012-09-06 10:15:00,34.31,34.32,34.28,34.29,16300.0,27.1484,27.1564,27.1247,27.1326,16300.0
2012-09-06 10:20:00,34.28,34.33,34.24,34.27,187200.0,27.1247,27.1643,27.0931,27.1168,187200.0
2012-09-06 10:25:00,34.27,34.28,34.21,34.24,126000.0,27.1168,27.1247,27.0693,27.0931,126000.0
2012-09-06 10:30:00,34.24,34.24,34.16,34.19,107000.0,27.0931,27.0931,27.0298,27.0535,107000.0
2012-09-06 10:35:00,34.21,34.31,34.21,34.29,16100.0,27.0693,27.1484,27.0693,27.1326,16100.0
2012-09-06 10:40:00,34.28,34.32,34.28,34.31,12600.0,27.1247,27.1564,27.1247,27.1484,12600.0
2012-09-06 10:45:00,34.31,34.33,34.3,34.32,25300.0,27.1484,27.1643,27.1405,27.1564,25300.0
2012-09-06 10:50:00,34.33,34.33,34.29,34.31,15800.0,27.1643,27.1643,27.1326,27.1484,15800.0
2012-09-06 10:55:00,34.31,34.37,34.31,34.31,24100.0,27.1484,27.1959,27.1484,27.1484,24100.0
2012-09-06 11:00:00,34.32,34.33,34.3,34.3,21500.0,27.1564,27.1643,27.1405,27.1405,21500.0
2012-09-06 11:05:00,34.29,34.32,34.28,34.32,43200.0,27.1326,27.1564,27.1247,27.1564,43200.0
2012-09-06 11:10:00,34.32,34.32,34.3,34.32,8600.0,27.1564,27.1564,27.1405,27.1564,8600.0
2012-09-06 11:15:00,34.32,34.34,34.31,34.31,16000.0,27.1564,27.1722,27.1484,27.1484,16000.0
2012-09-06 11:20:00,34.3,34.32,34.3,34.31,6300.0,27.1405,27.1564,27.1405,27.1484,6300.0
2012-09-06 11:25:00,34.3,34.31,34.29,34.31,7400.0,27.1405,27.1484,27.1326,27.1484,7400.0
2012-09-06 11:30:00,34.31,34.34,34.3,34.33,13100.0,27.1484,27.1722,27.1405,27.1643,13100.0
2012-09-06 11:35:00,34.34,34.35,34.32,34.34,37000.0,27.1722,27.1801,27.1564,27.1722,37000.0
2012-09-06 11:40:00,34.34,34.34,34.32,34.32,7400.0,27.1722,27.1722,27.1564,27.1564,7400.0
2012-09-06 11:45:00,34.33,34.34,34.3,34.31,8600.0,27.1643,27.1722,27.1405,27.1484,8600.0
2012-09-06 11:50:00,34.31,34.33,34.31,34.32,7500.0,27.1484,27.1643,27.1484,27.1564,7500.0
2012-09-06 11:55:00,34.32,34.38,34.32,34.34,23000.0,27.1564,27.2038,27.1564,27.1722,23000.0
2012-09-06 12:00:00,34.35,34.37,34.33,34.36,22600.0,27.1801,27.1959,27.1643,27.188,22600.0
2012-09-06 12:05:00,34.35,34.36,34.34,34.36,8000.0,27.1801,27.188,27.1722,27.188,8000.0
2012-09-06 12:10:00,34.35,34.36,34.34,34.34,8400.0,27.1801,27.188,27.1722,27.1722,8400.0
2012-09-06 12:15:00,34.34,34.36,34.32,34.32,11300.0,27.1722,27.188,27.1564,27.1564,11300.0
2012-09-06 12:20:00,34.32,34.33,34.3,34.31,15100.0,27.1564,27.1643,27.1405,27.1484,15100.0
2012-09-06 12:25:00,34.3,34.33,34.29,34.32,7600.0,27.1405,27.1643,27.1326,27.1564,7600.0
2012-09-06 12:30:00,34.32,34.33,34.3,34.32,10300.0,27.1564,27.1643,27.1405,27.1564,10300.0
2012-09-06 12:35:00,34.32,34.34,34.32,34.33,21200.0,27.1564,27.1722,27.1564,27.1643,21200.0
2012-09-06 12:40:00,34.34,34.34,34.3,34.31,6200.0,27.1722,27.1722,27.1405,27.1484,6200.0
2012-09-06 12:45:00,34.31,34.33,34.31,34.33,6600.0,27.1484,27.1643,27.1484,27.1643,6600.0
2012-09-06 12:50:00,34.33,34.35,34.32,34.34,14100.0,27.1643,27.1801,27.1564,27.1722,14100.0
2012-09-06 12:55:00,34.33,34.34,34.32,34.32,11200.0,27.1643,27.1722,27.1564,27.1564,11200.0
2012-09-06 13:00:00,34.32,34.33,34.3,34.32,5000.0,27.1564,27.1643,27.1405,27.1564,5000.0
2012-09-06 13:05:00,34.33,34.33,34.3,34.31,14900.0,27.1643,27.1643,27.1405,27.1484,14900.0
2012-09-06 13:10:00,34.3,34.33,34.3,34.31,13300.0,27.1405,27.1643,27.1405,27.1484,13300.0
2012-09-06 13:15:00,34.31,34.32,34.31,34.32,3500.0,27.1484,27.1564,27.1484,27.1564,3500.0
2012-09-06 13:20:00,34.31,34.32,34.3,34.31,6000.0,27.1484,27.1564,27.1405,27.1484,6000.0
2012-09-06 13:25:00,34.3,34.32,34.3,34.31,6900.0,27.1405,27.1564,27.1405,27.1484,6900.0
2012-09-06 13:30:00,34.31,34.33,34.3,34.31,15800.0,27.1484,27.1643,27.1405,27.1484,15800.0
2012-09-06 13:35:00,34.32,34.33,34.31,34.32,17200.0,27.1564,27.1643,27.1484,27.1564,17200.0
2012-09-06 13:40:00,34.32,34.32,34.3,34.3,10300.0,27.1564,27.1564,27.1405,27.1405,10300.0
2012-09-06 13:45:00,34.31,34.33,34.31,34.31,19600.0,27.1484,27.1643,27.1484,27.1484,19600.0
2012-09-06 13:50:00,34.31,34.33,34.31,34.31,7700.0,27.1484,27.1643,27.1484,27.1484,7700.0
2012-09-06 13:55:00,34.31,34.34,34.31,34.32,20100.0,27.1484,27.1722,27.1484,27.1564,20100.0
2012-09-06 14:00:00,34.32,34.34,34.31,34.33,4700.0,27.1564,27.1722,27.1484,27.1643,4700.0
2012-09-06 14:05:00,34.34,34.34,34.29,34.29,15800.0,27.1722,27.1722,27.1326,27.1326,15800.0
2012-09-06 14:10:00,34.29,34.3,34.28,34.28,13300.0,27.1326,27.1405,27.1247,27.1247,13300.0
2012-09-06 14:15:00,34.28,34.3,34.27,34.29,19000.0,27.1247,27.1405,27.1168,27.1326,19000.0
2012-09-06 14:20:00,34.29,34.29,34.26,34.28,13600.0,27.1326,27.1326,27.1089,27.1247,13600.0
2012-09-06 14:25:00,34.28,34.29,34.27,34.29,7700.0,27.1247,27.1326,27.1168,27.1326,7700.0
2012-09-06 14:30:00,34.29,34.29,34.28,34.29,2600.0,27.1326,27.1326,27.1247,27.1326,2600.0
2012-09-06 14:35:00,34.29,34.29,34.25,34.26,21000.0,27.1326,27.1326,27.101,27.1089,21000.0
2012-09-06 14:40:00,34.26,34.28,34.25,34.28,17200.0,27.1089,27.1247,27.101,27.1247,17200.0
2012-09-06 14:45:00,34.28,34.28,34.26,34.27,14200.0,27.1247,27.1247,27.1089,27.1168,14200.0
2012-09-06 14:50:00,34.27,34.28,34.26,34.27,10900.0,27.1168,27.1247,27.1089,27.1168,10900.0
2012-09-06 14:55:00,34.28,34.29,34.24,34.25,22900.0,27.1247,27.1326,27.0931,27.101,22900.0
2012-09-06 15:00:00,34.24,34.24,34.23,34.24,7000.0,27.0931,27.0931,27.0851,27.0931,7000.0
2012-09-06 15:05:00,34.24,34.24,34.22,34.23,9000.0,27.0931,27.0931,27.0772,27.0851,9000.0
2012-09-06 15:10:00,34.23,34.23,34.22,34.23,6900.0,27.0851,27.0851,27.0772,27.0851,6900.0
2012-09-06 15:15:00,34.23,34.27,34.22,34.27,29600.0,27.0851,27.1168,27.0772,27.1168,29600.0
2012-09-06 15:20:00,34.26,34.27,34.25,34.25,15900.0,27.1089,27.1168,27.101,27.101,15900.0
2012-09-06 15:25:00,34.26,34.26,34.25,34.26,5000.0,27.1089,27.1089,27.101,27.1089,5000.0
2012-09-06 15:30:00,34.26,34.29,34.25,34.27,52700.0,27.1089,27.1326,27.101,27.1168,52700.0
2012-09-06 15:35:00,34.28,34.3,34.27,34.3,31600.0,27.1247,27.1405,27.1168,27.1405,31600.0
2012-09-06 15:40:00,34.3,34.3,34.25,34.25,34500.0,27.1405,27.1405,27.101,27.101,34500.0
2012-09-06 15:45:00,34.26,34.29,34.26,34.29,48800.0,27.1089,27.1326,27.1089,27.1326,48800.0
2012-09-06 15:50:00,34.29,34.33,34.29,34.31,93800.0,27.1326,27.1643,27.1326,27.1484,93800.0
2012-09-06 15:55:00,34.3,34.34,34.3,34.33,169200.0,27.1405,27.1722,27.1405,27.1643,169200.0
2012-09-07 09:30:00,34.35,34.43,34.28,34.28,36400.0,27.1801,27.2434,27.1247,27.1247,36400.0
2012-09-07 09:35:00,34.27,34.28,34.23,34.27,27600.0,27.1168,27.1247,27.0851,27.1168,27600.0
2012-09-07 09:40:00,34.26,34.29,34.25,34.27,16200.0,27.1089,27.1326,27.101,27.1168,16200.0
2012-09-07 09:45:00,34.25,34.26,34.2,34.21,15700.0,27.101,27.1089,27.0614,27.0693,15700.0
2012-09-07 09:50:00,34.2,34.21,34.15,34.15,29700.0,27.0614,27.0693,27.0218,27.0218,29700.0
2012-09-07 09:55:00,34.15,34.17,34.11,34.16,41000.0,27.0218,27.0377,26.9902,27.0298,41000.0
2012-09-07 10:00:00,34.17,34.19,34.14,34.14,34800.0,27.0377,27.0535,27.0139,27.0139,34800.0
2012-09-07 10:05:00,34.14,34.17,34.14,34.15,20900.0,27.0139,27.0377,27.0139,27.0218,20900.0
2012-09-07 10:10:00,34.16,34.17,34.12,34.14,30500.0,27.0298,27.0377,26.9981,27.0139,30500.0
2012-09-07 10:15:00,34.14,34.15,34.13,34.14,19900.0,27.0139,27.0218,27.006,27.0139,19900.0
2012-09-07 10:20:00,34.14,34.15,34.09,34.1,74800.0,27.0139,27.0218,26.9744,26.9823,74800.0
2012-09-07 10:25:00,34.09,34.12,34.09,34.1,19900.0,26.9744,26.9981,26.9744,26.9823,19900.0
2012-09-07 10:30:00,34.09,34.14,34.09,34.13,60100.0,26.9744,27.0139,26.9744,27.006,60100.0
2012-09-07 10:35:00,34.12,34.14,34.12,34.12,37500.0,26.9981,27.0139,26.9981,26.9981,37500.0
2012-09-07 10:40:00,34.11,34.15,34.11,34.15,14200.0,26.9902,27.0218,26.9902,27.0218,14200.0
2012-09-07 10:45:00,34.15,34.15,34.14,34.14,18900.0,27.0218,27.0218,27.0139,27.0139,18900.0
2012-09-07 10:50:00,34.14,34.16,34.14,34.16,18200.0,27.0139,27.0298,27.0139,27.0298,18200.0
2012-09-07 10:55:00,34.15,34.16,34.13,34.13,25000.0,27.0218,27.0298,27.006,27.006,25000.0
2012-09-07 11:00:00,34.14,34.16,34.13,34.16,57500.0,27.0139,27.0298,27.006,27.0298,57500.0
2012-09-07 11:05:00,34.16,34.17,34.15,34.16,15500.0,27.0298,27.0377,27.0218,27.0298,15500.0
2012-09-07 11:10:00,34.17,34.18,34.16,34.17,73800.0,27.0377,27.0456,27.0298,27.0377,73800.0
2012-09-07 11:15:00,34.17,34.17,34.14,34.14,14600.0,27.0377,27.0377,27.0139,27.0139,14600.0
2012-09-07 11:20:00,34.15,34.19,34.14,34.19,59800.0,27.0218,27.0535,27.0139,27.0535,59800.0
2012-09-07 11:25:00,34.19,34.2,34.18,34.19,10000.0,27.0535,27.0614,27.0456,27.0535,10000.0
2012-09-07 11:30:00,34.19,34.22,34.19,34.21,21100.0,27.0535,27.0772,27.0535,27.0693,21100.0
2012-09-07 11:35:00,34.22,34.22,34.19,34.2,188400.0,27.0772,27.0772,27.0535,27.0614,188400.0
2012-09-07 11:40:00,34.2,34.21,34.2,34.21,76700.0,27.0614,27.0693,27.0614,27.0693,76700.0
2012-09-07 11:45:00,34.2,34.22,34.2,34.2,16200.0,27.0614,27.0772,27.0614,27.0614,16200.0
2012-09-07 11:50:00,34.2,34.22,34.2,34.22,37900.0,27.0614,27.0772,27.0614,27.0772,37900.0
2012-09-07 11:55:00,34.22,34.24,34.21,34.24,38500.0,27.0772,27.0931,27.0693,27.0931,38500.0
2012-09-07 12:00:00,34.23,34.26,34.23,34.24,46500.0,27.0851,27.1089,27.0851,27.0931,46500.0
2012-09-07 12:05:00,34.23,34.27,34.23,34.26,55600.0,27.0851,27.1168,27.0851,27.1089,55600.0
2012-09-07 12:10:00,34.27,34.27,34.25,34.26,36500.0,27.1168,27.1168,27.101,27.1089,36500.0
2012-09-07 12:15:00,34.26,34.26,34.25,34.26,2100.0,27.1089,27.1089,27.101,27.1089,2100.0
2012-09-07 12:20:00,34.26,34.27,34.25,34.25,18200.0,27.1089,27.1168,27.101,27.101,18200.0
2012-09-07 12:25:00,34.25,34.26,34.21,34.21,37200.0,27.101,27.1089,27.0693,27.0693,37200.0
2012-09-07 12:30:00,34.21,34.23,34.2,34.2,43900.0,27.0693,27.0851,27.0614,27.0614,43900.0
2012-09-07 12:35:00,34.2,34.21,34.19,34.21,5000.0,27.0614,27.0693,27.0535,27.0693,5000.0
2012-09-07 12:40:00,34.21,34.22,34.2,34.22,9200.0,27.0693,27.0772,27.0614,27.0772,9200.0
2012-09-07 12:45:00,34.22,34.22,34.21,34.22,13000.0,27.0772,27.0772,27.0693,27.0772,13000.0
2012-09-07 12:50:00,34.21,34.24,34.21,34.24,14500.0,27.0693,27.0931,27.0693,27.0931,14500.0
2012-09-07 12:55:00,34.24,34.24,34.23,34.24,3200.0,27.0931,27.0931,27.0851,27.0931,3200.0
2012-09-07 13:00:00,34.24,34.25,34.23,34.25,9700.0,27.0931,27.101,27.0851,27.101,9700.0
2012-09-07 13:05:00,34.25,34.26,34.22,34.22,20200.0,27.101,27.1089,27.0772,27.0772,20200.0
2012-09-07 13:10:00,34.23,34.25,34.21,34.23,59500.0,27.0851,27.101,27.0693,27.0851,59500.0
2012-09-07 13:15:00,34.23,34.24,34.22,34.24,16300.0,27.0851,27.0931,27.0772,27.0931,16300.0
2012-09-07 13:20:00,34.24,34.25,34.23,34.25,9000.0,27.0931,27.101,27.0851,27.101,9000.0
2012-09-07 13:25:00,34.25,34.26,34.24,34.26,31900.0,27.101,27.1089,27.0931,27.1089,31900.0
2012-09-07 13:30:00,34.25,34.27,34.25,34.25,17100.0,27.101,27.1168,27.101,27.101,17100.0
2012-09-07 13:35:00,34.26,34.26,34.24,34.26,35700.0,27.1089,27.1089,27.0931,27.1089,35700.0
2012-09-07 13:40:00,34.26,34.28,34.25,34.28,14300.0,27.1089,27.1247,27.101,27.1247,14300.0
2012-09-07 13:45:00,34.27,34.28,34.26,34.28,22500.0,27.1168,27.1247,27.1089,27.1247,22500.0
2012-09-07 13:50:00,34.27,34.28,34.27,34.27,4900.0,27.1168,27.1247,27.1168,27.1168,4900.0
2012-09-07 13:55:00,34.27,34.28,34.27,34.27,3800.0,27.1168,27.1247,27.1168,27.1168,3800.0
2012-09-07 14:00:00,34.27,34.28,34.27,34.27,68200.0,27.1168,27.1247,27.1168,27.1168,68200.0
2012-09-07 14:05:00,34.28,34.28,34.26,34.28,30100.0,27.1247,27.1247,27.1089,27.1247,30100.0
2012-09-07 14:10:00,34.27,34.27,34.26,34.26,10700.0,27.1168,27.1168,27.1089,27.1089,10700.0
2012-09-07 14:15:00,34.26,34.28,34.26,34.28,14800.0,27.1089,27.1247,27.1089,27.1247,14800.0
2012-09-07 14:20:00,34.28,34.29,34.27,34.29,18300.0,27.1247,27.1326,27.1168,27.1326,18300.0
2012-09-07 14:25:00,34.29,34.3,34.28,34.3,56800.0,27.1326,27.1405,27.1247,27.1405,56800.0
2012-09-07 14:30:00,34.3,34.3,34.29,34.3,4500.0,27.1405,27.1405,27.1326,27.1405,4500.0
2012-09-07 14:35:00,34.29,34.3,34.29,34.3,5400.0,27.1326,27.1405,27.1326,27.1405,5400.0
2012-09-07 14:40:00,34.29,34.3,34.28,34.29,11300.0,27.1326,27.1405,27.1247,27.1326,11300.0
2012-09-07 14:45:00,34.29,34.29,34.25,34.25,40000.0,27.1326,27.1326,27.101,27.101,40000.0
2012-09-07 14:50:00,34.26,34.26,34.25,34.25,4600.0,27.1089,27.1089,27.101,27.101,4600.0
2012-09-07 14:55:00,34.26,34.27,34.25,34.27,34900.0,27.1089,27.1168,27.101,27.1168,34900.0
2012-09-07 15:00:00,34.27,34.27,34.25,34.26,49300.0,27.1168,27.1168,27.101,27.1089,49300.0
2012-09-07 15:05:00,34.26,34.27,34.26,34.27,9900.0,27.1089,27.1168,27.1089,27.1168,9900.0
2012-09-07 15:10:00,34.27,34.27,34.23,34.24,33900.0,27.1168,27.1168,27.0851,27.0931,33900.0
2012-09-07 15:15:00,34.25,34.26,34.25,34.25,6000.0,27.101,27.1089,27.101,27.101,6000.0
2012-09-07 15:20:00,34.25,34.25,34.23,34.24,14900.0,27.101,27.101,27.0851,27.0931,14900.0
2012-09-07 15:25:00,34.23,34.25,34.23,34.24,8900.0,27.0851,27.101,27.0851,27.0931,8900.0
2012-09-07 15:30:00,34.25,34.27,34.24,34.25,57500.0,27.101,27.1168,27.0931,27.101,57500.0
2012-09-07 15:35:00,34.25,34.26,34.25,34.26,44600.0,27.101,27.1089,27.101,27.1089,44600.0
2012-09-07 15:40:00,34.25,34.26,34.25,34.26,28000.0,27.101,27.1089,27.101,27.1089,28000.0
2012-09-07 15:45:00,34.26,34.26,34.25,34.26,64900.0,27.1089,27.1089,27.101,27.1089,64900.0
2012-09-07 15:50:00,34.26,34.3,34.25,34.3,91400.0,27.1089,27.1405,27.101,27.1405,91400.0
2012-09-07 15:55:00,34.3,34.31,34.29,34.31,206400.0,27.1405,27.1484,27.1326,27.1484,206400.0
2012-09-10 09:30:00,34.26,34.33,34.22,34.33,34400.0,27.1089,27.1643,27.0772,27.1643,34400.0
2012-09-10 09:35:00,34.32,34.35,34.25,34.25,24000.0,27.1564,27.1801,27.101,27.101,24000.0
2012-09-10 09:40:00,34.27,34.27,34.19,34.19,8400.0,27.1168,27.1168,27.0535,27.0535,8400.0
2012-09-10 09:45:00,34.2,34.25,34.2,34.21,12000.0,27.0614,27.101,27.0614,27.0693,12000.0
2012-09-10 09:50:00,34.22,34.24,34.18,34.19,27500.0,27.0772,27.0931,27.0456,27.0535,27500.0
2012-09-10 09:55:00,34.19,34.2,34.16,34.16,30600.0,27.0535,27.0614,27.0298,27.0298,30600.0
2012-09-10 10:00:00,34.16,34.18,34.16,34.18,29300.0,27.0298,27.0456,27.0298,27.0456,29300.0
2012-09-10 10:05:00,34.18,34.2,34.16,34.18,11200.0,27.0456,27.0614,27.0298,27.0456,11200.0
2012-09-10 10:10:00,34.19,34.19,34.17,34.18,70200.0,27.0535,27.0535,27.0377,27.0456,70200.0
2012-09-10 10:15:00,34.18,34.2,34.18,34.2,64000.0,27.0456,27.0614,27.0456,27.0614,64000.0
2012-09-10 10:20:00,34.19,34.22,34.18,34.2,43200.0,27.0535,27.0772,27.0456,27.0614,43200.0
2012-09-10 10:25:00,34.2,34.2,34.17,34.19,43200.0,27.0614,27.0614,27.0377,27.0535,43200.0
2012-09-10 10:30:00,34.2,34.21,34.17,34.21,23200.0,27.0614,27.0693,27.0377,27.0693,23200.0
2012-09-10 10:35:00,34.2,34.23,34.2,34.23,7900.0,27.0614,27.0851,27.0614,27.0851,7900.0
2012-09-10 10:40:00,34.22,34.26,34.22,34.24,27700.0,27.0772,27.1089,27.0772,27.0931,27700.0
2012-09-10 10:45:00,34.25,34.27,34.24,34.26,74400.0,27.101,27.1168,27.0931,27.1089,74400.0
2012-09-10 10:50:00,34.26,34.28,34.25,34.27,13900.0,27.1089,27.1247,27.101,27.1168,13900.0
2012-09-10 10:55:00,34.28,34.3,34.28,34.29,7200.0,27.1247,27.1405,27.1247,27.1326,7200.0
2012-09-10 11:00:00,34.28,34.28,34.24,34.25,42800.0,27.1247,27.1247,27.0931,27.101,42800.0
2012-09-10 11:05:00,34.25,34.25,34.21,34.24,35900.0,27.101,27.101,27.0693,27.0931,35900.0
2012-09-10 11:10:00,34.24,34.25,34.23,34.25,3100.0,27.0931,27.101,27.0851,27.101,3100.0
2012-09-10 11:15:00,34.25,34.25,34.24,34.25,19000.0,27.101,27.101,27.0931,27.101,19000.0
2012-09-10 11:20:00,34.25,34.25,34.23,34.23,8800.0,27.101,27.101,27.0851,27.0851,8800.0
2012-09-10 11:25:00,34.24,34.25,34.23,34.23,8400.0,27.0931,27.101,27.0851,27.0851,8400.0
2012-09-10 11:30:00,34.23,34.25,34.22,34.25,18600.0,27.0851,27.101,27.0772,27.101,18600.0
2012-09-10 11:35:00,34.25,34.25,34.23,34.24,15800.0,27.101,27.101,27.0851,27.0931,15800.0
2012-09-10 11:40:00,34.23,34.24,34.22,34.23,5400.0,27.0851,27.0931,27.0772,27.0851,5400.0
2012-09-10 11:45:00,34.23,34.24,34.23,34.23,10600.0,27.0851,27.0931,27.0851,27.0851,10600.0
2012-09-10 11:50:00,34.23,34.24,34.23,34.23,2200.0,27.0851,27.0931,27.0851,27.0851,2200.0
2012-09-10 11:55:00,34.23,34.24,34.22,34.23,13400.0,27.0851,27.0931,27.0772,27.0851,13400.0
2012-09-10 12:00:00,34.22,34.23,34.22,34.23,12500.0,27.0772,27.0851,27.0772,27.0851,12500.0
2012-09-10 12:05:00,34.22,34.23,34.22,34.23,5000.0,27.0772,27.0851,27.0772,27.0851,5000.0
2012-09-10 12:10:00,34.22,34.23,34.22,34.22,6600.0,27.0772,27.0851,27.0772,27.0772,6600.0
2012-09-10 12:15:00,34.23,34.23,34.22,34.23,7100.0,27.0851,27.0851,27.0772,27.0851,7100.0
2012-09-10 12:20:00,34.22,34.23,34.22,34.22,3100.0,27.0772,27.0851,27.0772,27.0772,3100.0
2012-09-10 12:25:00,34.23,34.23,34.21,34.22,19500.0,27.0851,27.0851,27.0693,27.0772,19500.0
2012-09-10 12:30:00,34.22,34.22,34.21,34.22,6100.0,27.0772,27.0772,27.0693,27.0772,6100.0
2012-09-10 12:35:00,34.22,34.22,34.2,34.2,12400.0,27.0772,27.0772,27.0614,27.0614,12400.0
2012-09-10 12:40:00,34.2,34.2,34.2,34.2,1500.0,27.0614,27.0614,27.0614,27.0614,1500.0
2012-09-10 12:45:00,34.2,34.21,34.2,34.2,3200.0,27.0614,27.0693,27.0614,27.0614,3200.0
2012-09-10 12:50:00,34.21,34.21,34.19,34.2,17600.0,27.0693,27.0693,27.0535,27.0614,17600.0
2012-09-10 12:55:00,34.2,34.21,34.19,34.2,58500.0,27.0614,27.0693,27.0535,27.0614,58500.0
2012-09-10 13:00:00,34.2,34.21,34.2,34.2,4900.0,27.0614,27.0693,27.0614,27.0614,4900.0
2012-09-10 13:05:00,34.21,34.21,34.2,34.2,10200.0,27.0693,27.0693,27.0614,27.0614,10200.0
2012-09-10 13:10:00,34.2,34.21,34.2,34.21,22800.0,27.0614,27.0693,27.0614,27.0693,22800.0
2012-09-10 13:15:00,34.21,34.21,34.21,34.21,5100.0,27.0693,27.0693,27.0693,27.0693,5100.0
2012-09-10 13:20:00,34.2,34.21,34.2,34.21,21400.0,27.0614,27.0693,27.0614,27.0693,21400.0
2012-09-10 13:25:00,34.2,34.21,34.2,34.21,16200.0,27.0614,27.0693,27.0614,27.0693,16200.0
2012-09-10 13:30:00,34.21,34.21,34.2,34.2,3400.0,27.0693,27.0693,27.0614,27.0614,3400.0
2012-09-10 13:35:00,34.21,34.21,34.2,34.21,2200.0,27.0693,27.0693,27.0614,27.0693,2200.0
2012-09-10 13:40:00,34.2,34.21,34.19,34.2,32700.0,27.0614,27.0693,27.0535,27.0614,32700.0
2012-09-10 13:45:00,34.19,34.2,34.19,34.19,700.0,27.0535,27.0614,27.0535,27.0535,700.0
2012-09-10 13:50:00,34.2,34.2,34.19,34.19,1700.0,27.0614,27.0614,27.0535,27.0535,1700.0
2012-09-10 13:55:00,34.19,34.2,34.17,34.18,22700.0,27.0535,27.0614,27.0377,27.0456,22700.0
2012-09-10 14:00:00,34.18,34.2,34.18,34.19,28900.0,27.0456,27.0614,27.0456,27.0535,28900.0
2012-09-10 14:05:00,34.18,34.19,34.18,34.19,600.0,27.0456,27.0535,27.0456,27.0535,600.0
2012-09-10 14:10:00,34.18,34.19,34.18,34.18,26900.0,27.0456,27.0535,27.0456,27.0456,26900.0
2012-09-10 14:15:00,34.19,34.21,34.18,34.21,13600.0,27.0535,27.0693,27.0456,27.0693,13600.0
2012-09-10 14:20:00,34.21,34.22,34.2,34.22,1900.0,27.0693,27.0772,27.0614,27.0772,1900.0
2012-09-10 14:25:00,34.21,34.22,34.2,34.2,7300.0,27.0693,27.0772,27.0614,27.0614,7300.0
2012-09-10 14:30:00,34.21,34.22,34.2,34.2,10400.0,27.0693,27.0772,27.0614,27.0614,10400.0
2012-09-10 14:35:00,34.2,34.22,34.2,34.21,9700.0,27.0614,27.0772,27.0614,27.0693,9700.0
2012-09-10 14:40:00,34.21,34.21,34.15,34.18,51500.0,27.0693,27.0693,27.0218,27.0456,51500.0
2012-09-10 14:45:00,34.18,34.2,34.17,34.19,23800.0,27.0456,27.0614,27.0377,27.0535,23800.0
2012-09-10 14:50:00,34.19,34.19,34.17,34.19,27800.0,27.0535,27.0535,27.0377,27.0535,27800.0
2012-09-10 14:55:00,34.2,34.2,34.17,34.18,25100.0,27.0614,27.0614,27.0377,27.0456,25100.0
2012-09-10 15:00:00,34.19,34.2,34.17,34.2,25000.0,27.0535,27.0614,27.0377,27.0614,25000.0
2012-09-10 15:05:00,34.19,34.19,34.16,34.16,27700.0,27.0535,27.0535,27.0298,27.0298,27700.0
2012-09-10 15:10:00,34.16,34.17,34.13,34.13,32900.0,27.0298,27.0377,27.006,27.006,32900.0
2012-09-10 15:15:00,34.13,34.14,34.12,34.12,26800.0,27.006,27.0139,26.9981,26.9981,26800.0
2012-09-10 15:20:00,34.12,34.17,34.12,34.15,42600.0,26.9981,27.0377,26.9981,27.0218,42600.0
2012-09-10 15:25:00,34.15,34.16,34.13,34.13,26300.0,27.0218,27.0298,27.006,27.006,26300.0
2012-09-10 15:30:00,34.13,34.17,34.13,34.16,20600.0,27.006,27.0377,27.006,27.0298,20600.0
2012-09-10 15:35:00,34.16,34.17,34.13,34.15,145100.0,27.0298,27.0377,27.006,27.0218,145100.0
2012-09-10 15:40:00,34.15,34.15,34.09,34.1,40300.0,27.0218,27.0218,26.9744,26.9823,40300.0
2012-09-10 15:45:00,34.09,34.11,34.06,34.1,63600.0,26.9744,26.9902,26.9506,26.9823,63600.0
2012-09-10 15:50:00,34.11,34.11,34.09,34.1,20100.0,26.9902,26.9902,26.9744,26.9823,20100.0
2012-09-10 15:55:00,34.1,34.11,34.06,34.06,132900.0,26.9823,26.9902,26.9506,26.9506,132900.0
2012-09-11 09:30:00,34.06,34.14,34.04,34.13,17800.0,26.9506,27.0139,26.9348,27.006,17800.0
2012-09-11 09:35:00,34.13,34.13,34.07,34.1,27300.0,27.006,27.006,26.9585,26.9823,27300.0
2012-09-11 09:40:00,34.11,34.13,34.07,34.07,12900.0,26.9902,27.006,26.9585,26.9585,12900.0
2012-09-11 09:45:00,34.06,34.08,34.05,34.08,22400.0,26.9506,26.9665,26.9427,26.9665,22400.0
2012-09-11 09:50:00,34.1,34.12,34.09,34.11,12000.0,26.9823,26.9981,26.9744,26.9902,12000.0
2012-09-11 09:55:00,34.11,34.11,34.1,34.11,11300.0,26.9902,26.9902,26.9823,26.9902,11300.0
2012-09-11 10:00:00,34.11,34.11,34.09,34.11,15600.0,26.9902,26.9902,26.9744,26.9902,15600.0
2012-09-11 10:05:00,34.11,34.11,34.08,34.08,48500.0,26.9902,26.9902,26.9665,26.9665,48500.0
2012-09-11 10:10:00,34.08,34.09,34.06,34.09,20000.0,26.9665,26.9744,26.9506,26.9744,20000.0
2012-09-11 10:15:00,34.08,34.1,34.08,34.09,39000.0,26.9665,26.9823,26.9665,26.9744,39000.0
2012-09-11 10:20:00,34.09,34.09,34.05,34.07,53200.0,26.9744,26.9744,26.9427,26.9585,53200.0
2012-09-11 10:25:00,34.07,34.07,34.04,34.04,16000.0,26.9585,26.9585,26.9348,26.9348,16000.0
2012-09-11 10:30:00,34.05,34.05,34.03,34.03,28800.0,26.9427,26.9427,26.9269,26.9269,28800.0
2012-09-11 10:35:00,34.03,34.04,34.02,34.02,16900.0,26.9269,26.9348,26.919,26.919,16900.0
2012-09-11 10:40:00,34.02,34.03,34.01,34.01,20100.0,26.919,26.9269,26.9111,26.9111,20100.0
2012-09-11 10:45:00,34.01,34.03,34.01,34.02,10500.0,26.9111,26.9269,26.9111,26.919,10500.0
2012-09-11 10:50:00,34.02,34.03,34.01,34.01,12800.0,26.919,26.9269,26.9111,26.9111,12800.0
2012-09-11 10:55:00,34.0,34.01,33.97,33.98,36600.0,26.9032,26.9111,26.8794,26.8873,36600.0
2012-09-11 11:00:00,33.98,34.0,33.97,33.98,35600.0,26.8873,26.9032,26.8794,26.8873,35600.0
2012-09-11 11:05:00,33.98,33.99,33.96,33.98,26000.0,26.8873,26.8952,26.8715,26.8873,26000.0
2012-09-11 11:10:00,33.97,33.98,33.93,33.94,30500.0,26.8794,26.8873,26.8478,26.8557,30500.0
2012-09-11 11:15:00,33.95,33.95,33.92,33.92,29000.0,26.8636,26.8636,26.8399,26.8399,29000.0
2012-09-11 11:20:00,33.92,33.93,33.92,33.93,35900.0,26.8399,26.8478,26.8399,26.8478,35900.0
2012-09-11 11:25:00,33.93,33.94,33.92,33.94,31800.0,26.8478,26.8557,26.8399,26.8557,31800.0
2012-09-11 11:30:00,33.94,33.94,33.92,33.92,25600.0,26.8557,26.8557,26.8399,26.8399,25600.0
2012-09-11 11:35:00,33.93,33.94,33.93,33.94,10900.0,26.8478,26.8557,26.8478,26.8557,10900.0
2012-09-11 11:40:00,33.93,33.93,33.92,33.92,12800.0,26.8478,26.8478,26.8399,26.8399,12800.0
2012-09-11 11:45:00,33.93,33.93,33.91,33.92,15500.0,26.8478,26.8478,26.8319,26.8399,15500.0
2012-09-11 11:50:00,33.91,33.92,33.91,33.91,5900.0,26.8319,26.8399,26.8319,26.8319,5900.0
2012-09-11 11:55:00,33.91,33.93,33.91,33.92,11000.0,26.8319,26.8478,26.8319,26.8399,11000.0
2012-09-11 12:00:00,33.93,33.94,33.93,33.93,10900.0,26.8478,26.8557,26.8478,26.8478,10900.0
2012-09-11 12:05:00,33.93,33.93,33.92,33.93,8800.0,26.8478,26.8478,26.8399,26.8478,8800.0
2012-09-11 12:10:00,33.93,33.93,33.88,33.89,22400.0,26.8478,26.8478,26.8082,26.8161,22400.0
2012-09-11 12:15:00,33.89,33.91,33.89,33.9,8100.0,26.8161,26.8319,26.8161,26.824,8100.0
2012-09-11 12:20:00,33.9,33.94,33.9,33.93,13700.0,26.824,26.8557,26.824,26.8478,13700.0
2012-09-11 12:25:00,33.93,33.95,33.93,33.95,21600.0,26.8478,26.8636,26.8478,26.8636,21600.0
2012-09-11 12:30:00,33.95,33.97,33.94,33.94,26000.0,26.8636,26.8794,26.8557,26.8557,26000.0
2012-09-11 12:35:00,33.94,33.97,33.94,33.97,5000.0,26.8557,26.8794,26.8557,26.8794,5000.0
2012-09-11 12:40:00,33.97,33.97,33.93,33.94,27300.0,26.8794,26.8794,26.8478,26.8557,27300.0
2012-09-11 12:45:00,33.94,33.95,33.93,33.94,7400.0,26.8557,26.8636,26.8478,26.8557,7400.0
2012-09-11 12:50:00,33.94,33.95,33.93,33.93,15300.0,26.8557,26.8636,26.8478,26.8478,15300.0
2012-09-11 12:55:00,33.93,33.96,33.93,33.96,6200.0,26.8478,26.8715,26.8478,26.8715,6200.0
2012-09-11 13:00:00,33.95,33.98,33.95,33.98,15400.0,26.8636,26.8873,26.8636,26.8873,15400.0
2012-09-11 13:05:00,33.98,34.0,33.98,33.98,15400.0,26.8873,26.9032,26.8873,26.8873,15400.0
2012-09-11 13:10:00,33.98,33.99,33.97,33.98,5800.0,26.8873,26.8952,26.8794,26.8873,5800.0
2012-09-11 13:15:00,33.99,33.99,33.97,33.99,16400.0,26.8952,26.8952,26.8794,26.8952,16400.0
2012-09-11 13:20:00,33.99,34.0,33.98,33.99,9100.0,26.8952,26.9032,26.8873,26.8952,9100.0
2012-09-11 13:25:00,33.98,34.0,33.98,33.99,7800.0,26.8873,26.9032,26.8873,26.8952,7800.0
2012-09-11 13:30:00,34.0,34.0,33.99,34.0,2200.0,26.9032,26.9032,26.8952,26.9032,2200.0
2012-09-11 13:35:00,34.0,34.0,33.99,33.99,60500.0,26.9032,26.9032,26.8952,26.8952,60500.0
2012-09-11 13:40:00,33.99,34.0,33.99,33.99,7600.0,26.8952,26.9032,26.8952,26.8952,7600.0
2012-09-11 13:45:00,33.99,34.0,33.99,34.0,31000.0,26.8952,26.9032,26.8952,26.9032,31000.0
2012-09-11 13:50:00,34.0,34.0,33.99,33.99,5600.0,26.9032,26.9032,26.8952,26.8952,5600.0
2012-09-11 13:55:00,34.0,34.0,33.97,33.97,70300.0,26.9032,26.9032,26.8794,26.8794,70300.0
2012-09-11 14:00:00,33.97,34.0,33.97,34.0,21000.0,26.8794,26.9032,26.8794,26.9032,21000.0
2012-09-11 14:05:00,34.0,34.0,33.99,34.0,8000.0,26.9032,26.9032,26.8952,26.9032,8000.0
2012-09-11 14:10:00,34.0,34.0,33.97,33.98,28700.0,26.9032,26.9032,26.8794,26.8873,28700.0
2012-09-11 14:15:00,33.99,33.99,33.98,33.99,5300.0,26.8952,26.8952,26.8873,26.8952,5300.0
2012-09-11 14:20:00,33.99,34.0,33.98,34.0,17100.0,26.8952,26.9032,26.8873,26.9032,17100.0
2012-09-11 14:25:00,34.0,34.01,33.98,33.98,40000.0,26.9032,26.9111,26.8873,26.8873,40000.0
2012-09-11 14:30:00,33.99,33.99,33.98,33.99,3600.0,26.8952,26.8952,26.8873,26.8952,3600.0
2012-09-11 14:35:00,33.98,33.99,33.96,33.98,30700.0,26.8873,26.8952,26.8715,26.8873,30700.0
2012-09-11 14:40:00,33.98,33.99,33.98,33.98,20900.0,26.8873,26.8952,26.8873,26.8873,20900.0
2012-09-11 14:45:00,33.99,33.99,33.94,33.94,31900.0,26.8952,26.8952,26.8557,26.8557,31900.0
2012-09-11 14:50:00,33.94,33.95,33.94,33.94,9400.0,26.8557,26.8636,26.8557,26.8557,9400.0
2012-09-11 14:55:00,33.95,33.96,33.95,33.95,22500.0,26.8636,26.8715,26.8636,26.8636,22500.0
2012-09-11 15:00:00,33.95,33.96,33.95,33.95,14700.0,26.8636,26.8715,26.8636,26.8636,14700.0
2012-09-11 15:05:00,33.96,33.97,33.94,33.95,70900.0,26.8715,26.8794,26.8557,26.8636,70900.0
2012-09-11 15:10:00,33.94,33.95,33.94,33.94,12100.0,26.8557,26.8636,26.8557,26.8557,12100.0
2012-09-11 15:15:00,33.95,33.95,33.94,33.95,15700.0,26.8636,26.8636,26.8557,26.8636,15700.0
2012-09-11 15:20:00,33.95,33.95,33.93,33.94,70100.0,26.8636,26.8636,26.8478,26.8557,70100.0
2012-09-11 15:25:00,33.94,33.95,33.93,33.94,37000.0,26.8557,26.8636,26.8478,26.8557,37000.0
2012-09-11 15:30:00,33.94,33.94,33.93,33.94,38800.0,26.8557,26.8557,26.8478,26.8557,38800.0
2012-09-11 15:35:00,33.94,33.94,33.93,33.94,17800.0,26.8557,26.8557,26.8478,26.8557,17800.0
2012-09-11 15:40:00,33.94,33.94,33.93,33.94,44100.0,26.8557,26.8557,26.8478,26.8557,44100.0
2012-09-11 15:45:00,33.94,33.97,33.92,33.97,112400.0,26.8557,26.8794,26.8399,26.8794,112400.0
2012-09-11 15:50:00,33.97,33.98,33.96,33.98,74600.0,26.8794,26.8873,26.8715,26.8873,74600.0
2012-09-11 15:55:00,33.97,33.99,33.97,33.98,197900.0,26.8794,26.8952,26.8794,26.8873,197900.0
2012-09-12 09:30:00,34.1,34.1,33.99,34.01,28900.0,26.9823,26.9823,26.8952,26.9111,28900.0
2012-09-12 09:35:00,34.01,34.15,34.01,34.15,23900.0,26.9111,27.0218,26.9111,27.0218,23900.0
2012-09-12 09:40:00,34.14,34.17,34.09,34.15,44200.0,27.0139,27.0377,26.9744,27.0218,44200.0
2012-09-12 09:45:00,34.15,34.17,34.11,34.15,39800.0,27.0218,27.0377,26.9902,27.0218,39800.0
2012-09-12 09:50:00,34.15,34.17,34.14,34.16,20700.0,27.0218,27.0377,27.0139,27.0298,20700.0
2012-09-12 09:55:00,34.16,34.17,34.12,34.13,28900.0,27.0298,27.0377,26.9981,27.006,28900.0
2012-09-12 10:00:00,34.12,34.14,34.12,34.13,13000.0,26.9981,27.0139,26.9981,27.006,13000.0
2012-09-12 10:05:00,34.14,34.15,34.13,34.14,99400.0,27.0139,27.0218,27.006,27.0139,99400.0
2012-09-12 10:10:00,34.14,34.14,34.11,34.11,10000.0,27.0139,27.0139,26.9902,26.9902,10000.0
2012-09-12 10:15:00,34.12,34.13,34.06,34.07,35600.0,26.9981,27.006,26.9506,26.9585,35600.0
2012-09-12 10:20:00,34.08,34.08,34.01,34.02,28300.0,26.9665,26.9665,26.9111,26.919,28300.0
2012-09-12 10:25:00,34.02,34.04,34.01,34.02,39700.0,26.919,26.9348,26.9111,26.919,39700.0
2012-09-12 10:30:00,34.01,34.02,33.99,33.99,23300.0,26.9111,26.919,26.8952,26.8952,23300.0
2012-09-12 10:35:00,33.99,34.01,33.98,33.99,54600.0,26.8952,26.9111,26.8873,26.8952,54600.0
2012-09-12 10:40:00,33.99,34.0,33.98,33.99,12300.0,26.8952,26.9032,26.8873,26.8952,12300.0
2012-09-12 10:45:00,34.0,34.02,33.99,34.0,40300.0,26.9032,26.919,26.8952,26.9032,40300.0
2012-09-12 10:50:00,34.0,34.03,34.0,34.03,14400.0,26.9032,26.9269,26.9032,26.9269,14400.0
2012-09-12 10:55:00,34.03,34.05,34.03,34.04,27800.0,26.9269,26.9427,26.9269,26.9348,27800.0
2012-09-12 11:00:00,34.04,34.06,34.04,34.05,16300.0,26.9348,26.9506,26.9348,26.9427,16300.0
2012-09-12 11:05:00,34.06,34.06,34.04,34.04,11100.0,26.9506,26.9506,26.9348,26.9348,11100.0
2012-09-12 11:10:00,34.05,34.05,34.04,34.05,11000.0,26.9427,26.9427,26.9348,26.9427,11000.0
2012-09-12 11:15:00,34.05,34.05,34.02,34.04,13900.0,26.9427,26.9427,26.919,26.9348,13900.0
2012-09-12 11:20:00,34.03,34.08,34.03,34.07,53300.0,26.9269,26.9665,26.9269,26.9585,53300.0
2012-09-12 11:25:00,34.08,34.09,34.07,34.08,46400.0,26.9665,26.9744,26.9585,26.9665,46400.0
2012-09-12 11:30:00,34.08,34.1,34.08,34.09,28600.0,26.9665,26.9823,26.9665,26.9744,28600.0
2012-09-12 11:35:00,34.08,34.1,34.08,34.08,15300.0,26.9665,26.9823,26.9665,26.9665,15300.0
2012-09-12 11:40:00,34.08,34.11,34.07,34.07,35400.0,26.9665,26.9902,26.9585,26.9585,35400.0
2012-09-12 11:45:00,34.08,34.08,34.07,34.07,8500.0,26.9665,26.9665,26.9585,26.9585,8500.0
2012-09-12 11:50:00,34.08,34.08,34.07,34.08,12300.0,26.9665,26.9665,26.9585,26.9665,12300.0
2012-09-12 11:55:00,34.07,34.08,34.06,34.06,12200.0,26.9585,26.9665,26.9506,26.9506,12200.0
2012-09-12 12:00:00,34.06,34.07,34.06,34.07,28400.0,26.9506,26.9585,26.9506,26.9585,28400.0
2012-09-12 12:05:00,34.07,34.07,34.06,34.06,9100.0,26.9585,26.9585,26.9506,26.9506,9100.0
2012-09-12 12:10:00,34.06,34.07,34.05,34.07,32000.0,26.9506,26.9585,26.9427,26.9585,32000.0
2012-09-12 12:15:00,34.07,34.08,34.06,34.08,17400.0,26.9585,26.9665,26.9506,26.9665,17400.0
2012-09-12 12:20:00,34.08,34.08,34.06,34.07,29800.0,26.9665,26.9665,26.9506,26.9585,29800.0
2012-09-12 12:25:00,34.07,34.07,34.06,34.06,4300.0,26.9585,26.9585,26.9506,26.9506,4300.0
2012-09-12 12:30:00,34.07,34.07,34.04,34.05,15100.0,26.9585,26.9585,26.9348,26.9427,15100.0
2012-09-12 12:35:00,34.05,34.06,34.05,34.06,17700.0,26.9427,26.9506,26.9427,26.9506,17700.0
2012-09-12 12:40:00,34.05,34.06,34.05,34.05,6300.0,26.9427,26.9506,26.9427,26.9427,6300.0
2012-09-12 12:45:00,34.06,34.06,34.05,34.05,8000.0,26.9506,26.9506,26.9427,26.9427,8000.0
2012-09-12 12:50:00,34.05,34.06,34.05,34.05,9300.0,26.9427,26.9506,26.9427,26.9427,9300.0
2012-09-12 12:55:00,34.06,34.06,34.05,34.06,5000.0,26.9506,26.9506,26.9427,26.9506,5000.0
2012-09-12 13:00:00,34.05,34.08,34.05,34.05,50400.0,26.9427,26.9665,26.9427,26.9427,50400.0
2012-09-12 13:05:00,34.06,34.08,34.05,34.07,39000.0,26.9506,26.9665,26.9427,26.9585,39000.0
2012-09-12 13:10:00,34.07,34.08,34.07,34.07,16200.0,26.9585,26.9665,26.9585,26.9585,16200.0
2012-09-12 13:15:00,34.06,34.07,34.06,34.07,19800.0,26.9506,26.9585,26.9506,26.9585,19800.0
2012-09-12 13:20:00,34.06,34.07,34.06,34.06,9400.0,26.9506,26.9585,26.9506,26.9506,9400.0
2012-09-12 13:25:00,34.06,34.06,34.05,34.05,12300.0,26.9506,26.9506,26.9427,26.9427,12300.0
2012-09-12 13:30:00,34.05,34.05,34.03,34.03,25600.0,26.9427,26.9427,26.9269,26.9269,25600.0
2012-09-12 13:35:00,34.03,34.04,34.0,34.03,29800.0,26.9269,26.9348,26.9032,26.9269,29800.0
2012-09-12 13:40:00,34.04,34.04,34.03,34.03,6400.0,26.9348,26.9348,26.9269,26.9269,6400.0
2012-09-12 13:45:00,34.03,34.05,34.03,34.04,20000.0,26.9269,26.9427,26.9269,26.9348,20000.0
2012-09-12 13:50:00,34.04,34.05,34.03,34.05,13700.0,26.9348,26.9427,26.9269,26.9427,13700.0
2012-09-12 13:55:00,34.04,34.07,34.04,34.07,31500.0,26.9348,26.9585,26.9348,26.9585,31500.0
2012-09-12 14:00:00,34.07,34.08,34.06,34.07,20000.0,26.9585,26.9665,26.9506,26.9585,20000.0
2012-09-12 14:05:00,34.08,34.08,34.06,34.07,13800.0,26.9665,26.9665,26.9506,26.9585,13800.0
2012-09-12 14:10:00,34.07,34.07,34.06,34.07,14200.0,26.9585,26.9585,26.9506,26.9585,14200.0
2012-09-12 14:15:00,34.07,34.08,34.05,34.07,23600.0,26.9585,26.9665,26.9427,26.9585,23600.0
2012-09-12 14:20:00,34.06,34.08,34.05,34.07,20200.0,26.9506,26.9665,26.9427,26.9585,20200.0
2012-09-12 14:25:00,34.06,34.08,34.05,34.05,33300.0,26.9506,26.9665,26.9427,26.9427,33300.0
2012-09-12 14:30:00,34.06,34.07,34.05,34.07,9200.0,26.9506,26.9585,26.9427,26.9585,9200.0
2012-09-12 14:35:00,34.07,34.07,34.06,34.06,15700.0,26.9585,26.9585,26.9506,26.9506,15700.0
2012-09-12 14:40:00,34.06,34.07,34.05,34.05,33700.0,26.9506,26.9585,26.9427,26.9427,33700.0
2012-09-12 14:45:00,34.05,34.06,34.04,34.05,17700.0,26.9427,26.9506,26.9348,26.9427,17700.0
2012-09-12 14:50:00,34.05,34.07,34.05,34.06,27000.0,26.9427,26.9585,26.9427,26.9506,27000.0
2012-09-12 14:55:00,34.05,34.06,34.05,34.06,6900.0,26.9427,26.9506,26.9427,26.9506,6900.0
2012-09-12 15:00:00,34.05,34.06,34.03,34.04,33700.0,26.9427,26.9506,26.9269,26.9348,33700.0
2012-09-12 15:05:00,34.05,34.05,34.04,34.05,10800.0,26.9427,26.9427,26.9348,26.9427,10800.0
2012-09-12 15:10:00,34.05,34.05,34.04,34.05,6800.0,26.9427,26.9427,26.9348,26.9427,6800.0
2012-09-12 15:15:00,34.04,34.05,34.04,34.05,15600.0,26.9348,26.9427,26.9348,26.9427,15600.0
2012-09-12 15:20:00,34.05,34.05,34.04,34.04,34900.0,26.9427,26.9427,26.9348,26.9348,34900.0
2012-09-12 15:25:00,34.04,34.05,34.03,34.03,56000.0,26.9348,26.9427,26.9269,26.9269,56000.0
2012-09-12 15:30:00,34.04,34.05,34.03,34.04,53800.0,26.9348,26.9427,26.9269,26.9348,53800.0
2012-09-12 15:35:00,34.05,34.05,34.02,34.03,83600.0,26.9427,26.9427,26.919,26.9269,83600.0
2012-09-12 15:40:00,34.03,34.04,34.03,34.03,102100.0,26.9269,26.9348,26.9269,26.9269,102100.0
2012-09-12 15:45:00,34.04,34.04,34.03,34.04,66100.0,26.9348,26.9348,26.9269,26.9348,66100.0
2012-09-12 15:50:00,34.03,34.04,34.03,34.04,60500.0,26.9269,26.9348,26.9269,26.9348,60500.0
2012-09-12 15:55:00,34.04,34.04,34.01,34.04,314800.0,26.9348,26.9348,26.9111,26.9348,314800.0
2012-09-13 09:30:00,33.9,34.1,33.9,33.96,30000.0,26.824,26.9823,26.824,26.8715,30000.0
2012-09-13 09:35:00,33.95,33.98,33.9,33.93,10000.0,26.8636,26.8873,26.824,26.8478,10000.0
2012-09-13 09:40:00,33.96,33.98,33.92,33.95,7300.0,26.8715,26.8873,26.8399,26.8636,7300.0
2012-09-13 09:45:00,33.95,34.0,33.94,33.97,22700.0,26.8636,26.9032,26.8557,26.8794,22700.0
2012-09-13 09:50:00,33.97,34.01,33.96,34.0,35600.0,26.8794,26.9111,26.8715,26.9032,35600.0
2012-09-13 09:55:00,34.01,34.01,33.98,33.99,15900.0,26.9111,26.9111,26.8873,26.8952,15900.0
2012-09-13 10:00:00,34.0,34.02,34.0,34.01,24900.0,26.9032,26.919,26.9032,26.9111,24900.0
2012-09-13 10:05:00,34.02,34.02,33.99,34.0,66000.0,26.919,26.919,26.8952,26.9032,66000.0
2012-09-13 10:10:00,33.99,34.02,33.99,34.02,37900.0,26.8952,26.919,26.8952,26.919,37900.0
2012-09-13 10:15:00,34.02,34.03,34.01,34.02,21700.0,26.919,26.9269,26.9111,26.919,21700.0
2012-09-13 10:20:00,34.02,34.02,33.99,34.01,18400.0,26.919,26.919,26.8952,26.9111,18400.0
2012-09-13 10:25:00,34.01,34.02,34.0,34.01,13100.0,26.9111,26.919,26.9032,26.9111,13100.0
2012-09-13 10:30:00,34.02,34.05,34.0,34.05,22200.0,26.919,26.9427,26.9032,26.9427,22200.0
2012-09-13 10:35:00,34.04,34.09,34.04,34.09,12700.0,26.9348,26.9744,26.9348,26.9744,12700.0
2012-09-13 10:40:00,34.09,34.1,34.08,34.09,12400.0,26.9744,26.9823,26.9665,26.9744,12400.0
2012-09-13 10:45:00,34.09,34.09,34.08,34.08,6700.0,26.9744,26.9744,26.9665,26.9665,6700.0
2012-09-13 10:50:00,34.08,34.08,34.05,34.06,5900.0,26.9665,26.9665,26.9427,26.9506,5900.0
2012-09-13 10:55:00,34.05,34.06,34.04,34.05,13300.0,26.9427,26.9506,26.9348,26.9427,13300.0
2012-09-13 11:00:00,34.05,34.1,34.05,34.1,15400.0,26.9427,26.9823,26.9427,26.9823,15400.0
2012-09-13 11:05:00,34.1,34.1,34.09,34.1,7200.0,26.9823,26.9823,26.9744,26.9823,7200.0
2012-09-13 11:10:00,34.1,34.11,34.09,34.1,42200.0,26.9823,26.9902,26.9744,26.9823,42200.0
2012-09-13 11:15:00,34.09,34.1,34.09,34.1,5700.0,26.9744,26.9823,26.9744,26.9823,5700.0
2012-09-13 11:20:00,34.09,34.1,34.08,34.09,11500.0,26.9744,26.9823,26.9665,26.9744,11500.0
2012-09-13 11:25:00,34.08,34.09,34.07,34.08,13300.0,26.9665,26.9744,26.9585,26.9665,13300.0
2012-09-13 11:30:00,34.08,34.12,34.08,34.11,12300.0,26.9665,26.9981,26.9665,26.9902,12300.0
2012-09-13 11:35:00,34.11,34.13,34.08,34.09,98100.0,26.9902,27.006,26.9665,26.9744,98100.0
2012-09-13 11:40:00,34.09,34.11,34.09,34.11,4800.0,26.9744,26.9902,26.9744,26.9902,4800.0
2012-09-13 11:45:00,34.11,34.11,34.1,34.1,6800.0,26.9902,26.9902,26.9823,26.9823,6800.0
2012-09-13 11:50:00,34.11,34.11,34.1,34.1,13300.0,26.9902,26.9902,26.9823,26.9823,13300.0
2012-09-13 11:55:00,34.1,34.11,34.1,34.1,13400.0,26.9823,26.9902,26.9823,26.9823,13400.0
2012-09-13 12:00:00,34.1,34.11,34.09,34.1,10400.0,26.9823,26.9902,26.9744,26.9823,10400.0
2012-09-13 12:05:00,34.09,34.1,34.08,34.08,23000.0,26.9744,26.9823,26.9665,26.9665,23000.0
2012-09-13 12:10:00,34.08,34.11,34.08,34.08,27600.0,26.9665,26.9902,26.9665,26.9665,27600.0
2012-09-13 12:15:00,34.09,34.09,34.06,34.08,10500.0,26.9744,26.9744,26.9506,26.9665,10500.0
2012-09-13 12:20:00,34.07,34.12,34.07,34.11,12500.0,26.9585,26.9981,26.9585,26.9902,12500.0
2012-09-13 12:25:00,34.11,34.11,34.05,34.06,30200.0,26.9902,26.9902,26.9427,26.9506,30200.0
2012-09-13 12:30:00,34.06,34.27,34.02,34.23,53300.0,26.9506,27.1168,26.919,27.0851,53300.0
2012-09-13 12:35:00,34.21,34.22,34.1,34.18,28100.0,27.0693,27.0772,26.9823,27.0456,28100.0
2012-09-13 12:40:00,34.18,34.29,34.18,34.23,43500.0,27.0456,27.1326,27.0456,27.0851,43500.0
2012-09-13 12:45:00,34.22,34.28,34.2,34.25,21100.0,27.0772,27.1247,27.0614,27.101,21100.0
2012-09-13 12:50:00,34.25,34.28,34.23,34.24,14500.0,27.101,27.1247,27.0851,27.0931,14500.0
2012-09-13 12:55:00,34.25,34.34,34.25,34.33,18600.0,27.101,27.1722,27.101,27.1643,18600.0
2012-09-13 13:00:00,34.34,34.41,34.34,34.4,32100.0,27.1722,27.2276,27.1722,27.2197,32100.0
2012-09-13 13:05:00,34.4,34.41,34.36,34.38,24800.0,27.2197,27.2276,27.188,27.2038,24800.0
2012-09-13 13:10:00,34.37,34.38,34.31,34.32,16900.0,27.1959,27.2038,27.1484,27.1564,16900.0
2012-09-13 13:15:00,34.32,34.39,34.32,34.37,22800.0,27.1564,27.2117,27.1564,27.1959,22800.0
2012-09-13 13:20:00,34.37,34.44,34.37,34.43,20300.0,27.1959,27.2513,27.1959,27.2434,20300.0
2012-09-13 13:25:00,34.43,34.43,34.36,34.39,51200.0,27.2434,27.2434,27.188,27.2117,51200.0
2012-09-13 13:30:00,34.4,34.4,34.39,34.4,46700.0,27.2197,27.2197,27.2117,27.2197,46700.0
2012-09-13 13:35:00,34.4,34.4,34.39,34.4,6100.0,27.2197,27.2197,27.2117,27.2197,6100.0
2012-09-13 13:40:00,34.4,34.4,34.37,34.37,10600.0,27.2197,27.2197,27.1959,27.1959,10600.0
2012-09-13 13:45:00,34.37,34.4,34.37,34.4,16500.0,27.1959,27.2197,27.1959,27.2197,16500.0
2012-09-13 13:50:00,34.4,34.4,34.39,34.4,22200.0,27.2197,27.2197,27.2117,27.2197,22200.0
2012-09-13 13:55:00,34.4,34.4,34.39,34.4,18000.0,27.2197,27.2197,27.2117,27.2197,18000.0
2012-09-13 14:00:00,34.4,34.42,34.39,34.42,56300.0,27.2197,27.2355,27.2117,27.2355,56300.0
2012-09-13 14:05:00,34.42,34.5,34.42,34.5,50200.0,27.2355,27.2988,27.2355,27.2988,50200.0
2012-09-13 14:10:00,34.5,34.55,34.49,34.55,39400.0,27.2988,27.3384,27.2909,27.3384,39400.0
2012-09-13 14:15:00,34.54,34.6,34.53,34.6,39000.0,27.3304,27.3779,27.3225,27.3779,39000.0
2012-09-13 14:20:00,34.59,34.63,34.59,34.63,55900.0,27.37,27.4017,27.37,27.4017,55900.0
2012-09-13 14:25:00,34.63,34.73,34.63,34.7,38800.0,27.4017,27.4808,27.4017,27.457,38800.0
2012-09-13 14:30:00,34.7,34.7,34.63,34.64,32700.0,27.457,27.457,27.4017,27.4096,32700.0
2012-09-13 14:35:00,34.65,34.66,34.6,34.62,36200.0,27.4175,27.4254,27.3779,27.3937,36200.0
2012-09-13 14:40:00,34.61,34.62,34.58,34.59,25100.0,27.3858,27.3937,27.3621,27.37,25100.0
2012-09-13 14:45:00,34.6,34.61,34.57,34.61,16000.0,27.3779,27.3858,27.3542,27.3858,16000.0
2012-09-13 14:50:00,34.61,34.61,34.59,34.59,10100.0,27.3858,27.3858,27.37,27.37,10100.0
2012-09-13 14:55:00,34.59,34.6,34.55,34.58,20500.0,27.37,27.3779,27.3384,27.3621,20500.0
2012-09-13 15:00:00,34.58,34.58,34.54,34.55,34600.0,27.3621,27.3621,27.3304,27.3384,34600.0
2012-09-13 15:05:00,34.56,34.59,34.55,34.58,43700.0,27.3463,27.37,27.3384,27.3621,43700.0
2012-09-13 15:10:00,34.58,34.59,34.57,34.59,20600.0,27.3621,27.37,27.3542,27.37,20600.0
2012-09-13 15:15:00,34.59,34.59,34.54,34.55,28500.0,27.37,27.37,27.3304,27.3384,28500.0
2012-09-13 15:20:00,34.54,34.57,34.53,34.57,39200.0,27.3304,27.3542,27.3225,27.3542,39200.0
2012-09-13 15:25:00,34.57,34.58,34.56,34.57,45700.0,27.3542,27.3621,27.3463,27.3542,45700.0
2012-09-13 15:30:00,34.57,34.6,34.57,34.6,65300.0,27.3542,27.3779,27.3542,27.3779,65300.0
2012-09-13 15:35:00,34.59,34.64,34.59,34.64,72400.0,27.37,27.4096,27.37,27.4096,72400.0
2012-09-13 15:40:00,34.64,34.67,34.61,34.66,59100.0,27.4096,27.4333,27.3858,27.4254,59100.0
2012-09-13 15:45:00,34.65,34.68,34.62,34.66,98100.0,27.4175,27.4412,27.3937,27.4254,98100.0
2012-09-13 15:50:00,34.65,34.67,34.65,34.65,86000.0,27.4175,27.4333,27.4175,27.4175,86000.0
2012-09-13 15:55:00,34.64,34.68,34.61,34.67,184100.0,27.4096,27.4412,27.3858,27.4333,184100.0
2012-09-14 09:30:00,34.67,34.79,34.56,34.65,49700.0,27.4333,27.5283,27.3463,27.4175,49700.0
2012-09-14 09:35:00,34.65,34.79,34.63,34.77,19500.0,27.4175,27.5283,27.4017,27.5124,19500.0
2012-09-14 09:40:00,34.77,34.77,34.65,34.7,17800.0,27.5124,27.5124,27.4175,27.457,17800.0
2012-09-14 09:45:00,34.7,34.74,34.67,34.69,22600.0,27.457,27.4887,27.4333,27.4491,22600.0
2012-09-14 09:50:00,34.69,34.7,34.64,34.68,28300.0,27.4491,27.457,27.4096,27.4412,28300.0
2012-09-14 09:55:00,34.68,34.7,34.6,34.64,16500.0,27.4412,27.457,27.3779,27.4096,16500.0
2012-09-14 10:00:00,34.63,34.74,34.62,34.74,70600.0,27.4017,27.4887,27.3937,27.4887,70600.0
2012-09-14 10:05:00,34.74,34.75,34.71,34.72,21500.0,27.4887,27.4966,27.465,27.4729,21500.0
2012-09-14 10:10:00,34.72,34.75,34.72,34.75,26300.0,27.4729,27.4966,27.4729,27.4966,26300.0
2012-09-14 10:15:00,34.75,34.75,34.7,34.72,41900.0,27.4966,27.4966,27.457,27.4729,41900.0
2012-09-14 10:20:00,34.72,34.75,34.72,34.72,42800.0,27.4729,27.4966,27.4729,27.4729,42800.0
2012-09-14 10:25:00,34.73,34.73,34.67,34.67,32700.0,27.4808,27.4808,27.4333,27.4333,32700.0
2012-09-14 10:30:00,34.68,34.69,34.66,34.67,28100.0,27.4412,27.4491,27.4254,27.4333,28100.0
2012-09-14 10:35:00,34.66,34.71,34.66,34.71,22300.0,27.4254,27.465,27.4254,27.465,22300.0
2012-09-14 10:40:00,34.71,34.72,34.62,34.62,37100.0,27.465,27.4729,27.3937,27.3937,37100.0
2012-09-14 10:45:00,34.62,34.62,34.56,34.57,40000.0,27.3937,27.3937,27.3463,27.3542,40000.0
2012-09-14 10:50:00,34.57,34.59,34.56,34.59,41800.0,27.3542,27.37,27.3463,27.37,41800.0
2012-09-14 10:55:00,34.58,34.59,34.54,34.54,38500.0,27.3621,27.37,27.3304,27.3304,38500.0
2012-09-14 11:00:00,34.55,34.55,34.54,34.54,23900.0,27.3384,27.3384,27.3304,27.3304,23900.0
2012-09-14 11:05:00,34.55,34.55,34.5,34.52,42300.0,27.3384,27.3384,27.2988,27.3146,42300.0
2012-09-14 11:10:00,34.53,34.57,34.51,34.51,32900.0,27.3225,27.3542,27.3067,27.3067,32900.0
2012-09-14 11:15:00,34.51,34.52,34.5,34.5,17800.0,27.3067,27.3146,27.2988,27.2988,17800.0
2012-09-14 11:20:00,34.5,34.51,34.5,34.5,24000.0,27.2988,27.3067,27.2988,27.2988,24000.0
2012-09-14 11:25:00,34.51,34.57,34.51,34.57,142400.0,27.3067,27.3542,27.3067,27.3542,142400.0
2012-09-14 11:30:00,34.58,34.62,34.57,34.61,36800.0,27.3621,27.3937,27.3542,27.3858,36800.0
2012-09-14 11:35:00,34.61,34.61,34.59,34.6,25800.0,27.3858,27.3858,27.37,27.3779,25800.0
2012-09-14 11:40:00,34.6,34.6,34.55,34.55,20100.0,27.3779,27.3779,27.3384,27.3384,20100.0
2012-09-14 11:45:00,34.56,34.59,34.55,34.55,39400.0,27.3463,27.37,27.3384,27.3384,39400.0
2012-09-14 11:50:00,34.56,34.61,34.56,34.59,92100.0,27.3463,27.3858,27.3463,27.37,92100.0
2012-09-14 11:55:00,34.59,34.65,34.59,34.63,25100.0,27.37,27.4175,27.37,27.4017,25100.0
2012-09-14 12:00:00,34.63,34.68,34.63,34.68,12800.0,27.4017,27.4412,27.4017,27.4412,12800.0
2012-09-14 12:05:00,34.68,34.74,34.67,34.74,32200.0,27.4412,27.4887,27.4333,27.4887,32200.0
2012-09-14 12:10:00,34.74,34.74,34.72,34.73,39400.0,27.4887,27.4887,27.4729,27.4808,39400.0
2012-09-14 12:15:00,34.73,34.75,34.72,34.75,31800.0,27.4808,27.4966,27.4729,27.4966,31800.0
2012-09-14 12:20:00,34.75,34.8,34.74,34.8,79900.0,27.4966,27.5362,27.4887,27.5362,79900.0
2012-09-14 12:25:00,34.8,34.86,34.8,34.82,56600.0,27.5362,27.5836,27.5362,27.552,56600.0
2012-09-14 12:30:00,34.82,34.84,34.81,34.82,16000.0,27.552,27.5678,27.5441,27.552,16000.0
2012-09-14 12:35:00,34.81,34.82,34.81,34.82,9300.0,27.5441,27.552,27.5441,27.552,9300.0
2012-09-14 12:40:00,34.81,34.82,34.74,34.74,23700.0,27.5441,27.552,27.4887,27.4887,23700.0
2012-09-14 12:45:00,34.75,34.77,34.74,34.77,11600.0,27.4966,27.5124,27.4887,27.5124,11600.0
2012-09-14 12:50:00,34.78,34.8,34.78,34.79,14700.0,27.5203,27.5362,27.5203,27.5283,14700.0
2012-09-14 12:55:00,34.79,34.79,34.73,34.74,14400.0,27.5283,27.5283,27.4808,27.4887,14400.0
2012-09-14 13:00:00,34.73,34.75,34.73,34.74,10900.0,27.4808,27.4966,27.4808,27.4887,10900.0
2012-09-14 13:05:00,34.73,34.73,34.72,34.73,19400.0,27.4808,27.4808,27.4729,27.4808,19400.0
2012-09-14 13:10:00,34.72,34.72,34.66,34.67,25500.0,27.4729,27.4729,27.4254,27.4333,25500.0
2012-09-14 13:15:00,34.67,34.68,34.65,34.66,39500.0,27.4333,27.4412,27.4175,27.4254,39500.0
2012-09-14 13:20:00,34.66,34.67,34.63,34.63,13500.0,27.4254,27.4333,27.4017,27.4017,13500.0
2012-09-14 13:25:00,34.62,34.64,34.62,34.64,21200.0,27.3937,27.4096,27.3937,27.4096,21200.0
2012-09-14 13:30:00,34.64,34.67,34.63,34.65,29600.0,27.4096,27.4333,27.4017,27.4175,29600.0
2012-09-14 13:35:00,34.65,34.65,34.64,34.65,9200.0,27.4175,27.4175,27.4096,27.4175,9200.0
2012-09-14 13:40:00,34.65,34.65,34.64,34.64,7800.0,27.4175,27.4175,27.4096,27.4096,7800.0
2012-09-14 13:45:00,34.65,34.7,34.64,34.7,20400.0,27.4175,27.457,27.4096,27.457,20400.0
2012-09-14 13:50:00,34.7,34.75,34.7,34.75,17500.0,27.457,27.4966,27.457,27.4966,17500.0
2012-09-14 13:55:00,34.74,34.8,34.74,34.78,29600.0,27.4887,27.5362,27.4887,27.5203,29600.0
2012-09-14 14:00:00,34.78,34.81,34.77,34.8,21900.0,27.5203,27.5441,27.5124,27.5362,21900.0
2012-09-14 14:05:00,34.8,34.81,34.75,34.77,30000.0,27.5362,27.5441,27.4966,27.5124,30000.0
2012-09-14 14:10:00,34.77,34.8,34.77,34.79,20300.0,27.5124,27.5362,27.5124,27.5283,20300.0
2012-09-14 14:15:00,34.78,34.79,34.77,34.77,41300.0,27.5203,27.5283,27.5124,27.5124,41300.0
2012-09-14 14:20:00,34.77,34.79,34.77,34.79,35300.0,27.5124,27.5283,27.5124,27.5283,35300.0
2012-09-14 14:25:00,34.79,34.8,34.78,34.79,26600.0,27.5283,27.5362,27.5203,27.5283,26600.0
2012-09-14 14:30:00,34.8,34.8,34.78,34.79,30500.0,27.5362,27.5362,27.5203,27.5283,30500.0
2012-09-14 14:35:00,34.78,34.8,34.77,34.79,31300.0,27.5203,27.5362,27.5124,27.5283,31300.0
2012-09-14 14:40:00,34.79,34.82,34.78,34.81,26800.0,27.5283,27.552,27.5203,27.5441,26800.0
2012-09-14 14:45:00,34.81,34.81,34.79,34.79,20300.0,27.5441,27.5441,27.5283,27.5283,20300.0
2012-09-14 14:50:00,34.8,34.8,34.75,34.77,42400.0,27.5362,27.5362,27.4966,27.5124,42400.0
2012-09-14 14:55:00,34.77,34.82,34.76,34.81,32200.0,27.5124,27.552,27.5045,27.5441,32200.0
2012-09-14 15:00:00,34.82,34.82,34.79,34.79,24400.0,27.552,27.552,27.5283,27.5283,24400.0
2012-09-14 15:05:00,34.79,34.8,34.77,34.77,22800.0,27.5283,27.5362,27.5124,27.5124,22800.0
2012-09-14 15:10:00,34.77,34.78,34.77,34.77,31400.0,27.5124,27.5203,27.5124,27.5124,31400.0
2012-09-14 15:15:00,34.77,34.78,34.76,34.76,39400.0,27.5124,27.5203,27.5045,27.5045,39400.0
2012-09-14 15:20:00,34.77,34.77,34.67,34.67,61000.0,27.5124,27.5124,27.4333,27.4333,61000.0
2012-09-14 15:25:00,34.67,34.73,34.67,34.72,38600.0,27.4333,27.4808,27.4333,27.4729,38600.0
2012-09-14 15:30:00,34.72,34.73,34.7,34.72,53100.0,27.4729,27.4808,27.457,27.4729,53100.0
2012-09-14 15:35:00,34.73,34.77,34.72,34.76,79200.0,27.4808,27.5124,27.4729,27.5045,79200.0
2012-09-14 15:40:00,34.77,34.81,34.76,34.8,94400.0,27.5124,27.5441,27.5045,27.5362,94400.0
2012-09-14 15:45:00,34.8,34.8,34.74,34.76,138400.0,27.5362,27.5362,27.4887,27.5045,138400.0
2012-09-14 15:50:00,34.75,34.8,34.75,34.79,132600.0,27.4966,27.5362,27.4966,27.5283,132600.0
2012-09-14 15:55:00,34.8,34.9,34.79,34.9,404000.0,27.5362,27.6153,27.5283,27.6153,404000.0
2012-09-17 09:30:00,34.83,34.88,34.72,34.85,27500.0,27.5599,27.5995,27.4729,27.5757,27500.0
2012-09-17 09:35:00,34.85,34.92,34.85,34.89,25100.0,27.5757,27.6311,27.5757,27.6074,25100.0
2012-09-17 09:40:00,34.89,34.97,34.86,34.94,21400.0,27.6074,27.6707,27.5836,27.6469,21400.0
2012-09-17 09:45:00,34.94,34.98,34.92,34.96,16400.0,27.6469,27.6786,27.6311,27.6628,16400.0
2012-09-17 09:50:00,34.96,34.98,34.93,34.94,19600.0,27.6628,27.6786,27.639,27.6469,19600.0
2012-09-17 09:55:00,34.94,34.98,34.92,34.94,37400.0,27.6469,27.6786,27.6311,27.6469,37400.0
2012-09-17 10:00:00,34.94,34.96,34.94,34.94,10500.0,27.6469,27.6628,27.6469,27.6469,10500.0
2012-09-17 10:05:00,34.94,34.95,34.92,34.95,5100.0,27.6469,27.6549,27.6311,27.6549,5100.0
2012-09-17 10:10:00,34.94,34.96,34.94,34.94,7600.0,27.6469,27.6628,27.6469,27.6469,7600.0
2012-09-17 10:15:00,34.94,34.96,34.92,34.93,11300.0,27.6469,27.6628,27.6311,27.639,11300.0
2012-09-17 10:20:00,34.92,34.93,34.89,34.9,9400.0,27.6311,27.639,27.6074,27.6153,9400.0
2012-09-17 10:25:00,34.91,34.94,34.91,34.94,6500.0,27.6232,27.6469,27.6232,27.6469,6500.0
2012-09-17 10:30:00,34.94,34.95,34.92,34.93,10000.0,27.6469,27.6549,27.6311,27.639,10000.0
2012-09-17 10:35:00,34.92,34.92,34.86,34.86,15900.0,27.6311,27.6311,27.5836,27.5836,15900.0
2012-09-17 10:40:00,34.85,34.87,34.85,34.87,12900.0,27.5757,27.5916,27.5757,27.5916,12900.0
2012-09-17 10:45:00,34.87,34.87,34.85,34.87,11500.0,27.5916,27.5916,27.5757,27.5916,11500.0
2012-09-17 10:50:00,34.87,34.87,34.84,34.85,18500.0,27.5916,27.5916,27.5678,27.5757,18500.0
2012-09-17 10:55:00,34.85,34.85,34.83,34.84,10700.0,27.5757,27.5757,27.5599,27.5678,10700.0
2012-09-17 11:00:00,34.84,34.89,34.84,34.88,25700.0,27.5678,27.6074,27.5678,27.5995,25700.0
2012-09-17 11:05:00,34.88,34.92,34.87,34.9,65900.0,27.5995,27.6311,27.5916,27.6153,65900.0
2012-09-17 11:10:00,34.9,34.92,34.89,34.92,15100.0,27.6153,27.6311,27.6074,27.6311,15100.0
2012-09-17 11:15:00,34.92,34.92,34.89,34.92,8200.0,27.6311,27.6311,27.6074,27.6311,8200.0
2012-09-17 11:20:00,34.92,34.92,34.9,34.91,5200.0,27.6311,27.6311,27.6153,27.6232,5200.0
2012-09-17 11:25:00,34.91,34.93,34.9,34.93,11400.0,27.6232,27.639,27.6153,27.639,11400.0
2012-09-17 11:30:00,34.93,34.97,34.93,34.96,22100.0,27.639,27.6707,27.639,27.6628,22100.0
2012-09-17 11:35:00,34.96,34.96,34.93,34.93,12200.0,27.6628,27.6628,27.639,27.639,12200.0
2012-09-17 11:40:00,34.93,34.94,34.9,34.91,42000.0,27.639,27.6469,27.6153,27.6232,42000.0
2012-09-17 11:45:00,34.92,34.92,34.89,34.9,9700.0,27.6311,27.6311,27.6074,27.6153,9700.0
2012-09-17 11:50:00,34.91,34.94,34.91,34.93,7100.0,27.6232,27.6469,27.6232,27.639,7100.0
2012-09-17 11:55:00,34.92,34.93,34.91,34.92,6600.0,27.6311,27.639,27.6232,27.6311,6600.0
2012-09-17 12:00:00,34.91,34.92,34.87,34.87,21100.0,27.6232,27.6311,27.5916,27.5916,21100.0
2012-09-17 12:05:00,34.87,34.88,34.87,34.88,9400.0,27.5916,27.5995,27.5916,27.5995,9400.0
2012-09-17 12:10:00,34.87,34.88,34.86,34.86,13600.0,27.5916,27.5995,27.5836,27.5836,13600.0
2012-09-17 12:15:00,34.86,34.86,34.83,34.83,7200.0,27.5836,27.5836,27.5599,27.5599,7200.0
2012-09-17 12:20:00,34.84,34.86,34.84,34.85,12400.0,27.5678,27.5836,27.5678,27.5757,12400.0
2012-09-17 12:25:00,34.85,34.86,34.83,34.84,11200.0,27.5757,27.5836,27.5599,27.5678,11200.0
2012-09-17 12:30:00,34.84,34.84,34.82,34.82,8100.0,27.5678,27.5678,27.552,27.552,8100.0
2012-09-17 12:35:00,34.83,34.84,34.82,34.83,6600.0,27.5599,27.5678,27.552,27.5599,6600.0
2012-09-17 12:40:00,34.83,34.85,34.83,34.85,5900.0,27.5599,27.5757,27.5599,27.5757,5900.0
2012-09-17 12:45:00,34.85,34.86,34.84,34.84,6600.0,27.5757,27.5836,27.5678,27.5678,6600.0
2012-09-17 12:50:00,34.84,34.84,34.82,34.82,6400.0,27.5678,27.5678,27.552,27.552,6400.0
2012-09-17 12:55:00,34.82,34.83,34.82,34.83,2800.0,27.552,27.5599,27.552,27.5599,2800.0
2012-09-17 13:00:00,34.81,34.82,34.81,34.81,2200.0,27.5441,27.552,27.5441,27.5441,2200.0
2012-09-17 13:05:00,34.82,34.83,34.81,34.82,9700.0,27.552,27.5599,27.5441,27.552,9700.0
2012-09-17 13:10:00,34.82,34.85,34.82,34.85,8600.0,27.552,27.5757,27.552,27.5757,8600.0
2012-09-17 13:15:00,34.84,34.85,34.83,34.84,12700.0,27.5678,27.5757,27.5599,27.5678,12700.0
2012-09-17 13:20:00,34.84,34.84,34.82,34.82,11800.0,27.5678,27.5678,27.552,27.552,11800.0
2012-09-17 13:25:00,34.83,34.83,34.81,34.83,5300.0,27.5599,27.5599,27.5441,27.5599,5300.0
2012-09-17 13:30:00,34.82,34.83,34.81,34.82,2400.0,27.552,27.5599,27.5441,27.552,2400.0
2012-09-17 13:35:00,34.81,34.83,34.81,34.83,9600.0,27.5441,27.5599,27.5441,27.5599,9600.0
2012-09-17 13:40:00,34.82,34.83,34.8,34.8,6100.0,27.552,27.5599,27.5362,27.5362,6100.0
2012-09-17 13:45:00,34.8,34.81,34.8,34.8,5100.0,27.5362,27.5441,27.5362,27.5362,5100.0
2012-09-17 13:50:00,34.8,34.81,34.78,34.78,9500.0,27.5362,27.5441,27.5203,27.5203,9500.0
2012-09-17 13:55:00,34.78,34.8,34.78,34.8,6300.0,27.5203,27.5362,27.5203,27.5362,6300.0
2012-09-17 14:00:00,34.79,34.79,34.77,34.77,11800.0,27.5283,27.5283,27.5124,27.5124,11800.0
2012-09-17 14:05:00,34.77,34.78,34.74,34.75,11500.0,27.5124,27.5203,27.4887,27.4966,11500.0
2012-09-17 14:10:00,34.76,34.76,34.75,34.75,10000.0,27.5045,27.5045,27.4966,27.4966,10000.0
2012-09-17 14:15:00,34.75,34.81,34.75,34.81,12000.0,27.4966,27.5441,27.4966,27.5441,12000.0
2012-09-17 14:20:00,34.81,34.83,34.78,34.8,13600.0,27.5441,27.5599,27.5203,27.5362,13600.0
2012-09-17 14:25:00,34.8,34.81,34.78,34.78,7300.0,27.5362,27.5441,27.5203,27.5203,7300.0
2012-09-17 14:30:00,34.78,34.8,34.75,34.76,10500.0,27.5203,27.5362,27.4966,27.5045,10500.0
2012-09-17 14:35:00,34.75,34.78,34.75,34.77,7000.0,27.4966,27.5203,27.4966,27.5124,7000.0
2012-09-17 14:40:00,34.77,34.77,34.73,34.74,16000.0,27.5124,27.5124,27.4808,27.4887,16000.0
2012-09-17 14:45:00,34.75,34.76,34.74,34.74,24400.0,27.4966,27.5045,27.4887,27.4887,24400.0
2012-09-17 14:50:00,34.75,34.75,34.73,34.74,12200.0,27.4966,27.4966,27.4808,27.4887,12200.0
2012-09-17 14:55:00,34.74,34.76,34.74,34.75,7500.0,27.4887,27.5045,27.4887,27.4966,7500.0
2012-09-17 15:00:00,34.74,34.75,34.73,34.73,5400.0,27.4887,27.4966,27.4808,27.4808,5400.0
2012-09-17 15:05:00,34.74,34.77,34.73,34.76,12200.0,27.4887,27.5124,27.4808,27.5045,12200.0
2012-09-17 15:10:00,34.77,34.78,34.75,34.75,9500.0,27.5124,27.5203,27.4966,27.4966,9500.0
2012-09-17 15:15:00,34.76,34.76,34.74,34.75,12400.0,27.5045,27.5045,27.4887,27.4966,12400.0
2012-09-17 15:20:00,34.74,34.76,34.74,34.75,13400.0,27.4887,27.5045,27.4887,27.4966,13400.0
2012-09-17 15:25:00,34.75,34.76,34.72,34.73,19400.0,27.4966,27.5045,27.4729,27.4808,19400.0
2012-09-17 15:30:00,34.73,34.74,34.72,34.73,23000.0,27.4808,27.4887,27.4729,27.4808,23000.0
2012-09-17 15:35:00,34.73,34.76,34.73,34.76,10400.0,27.4808,27.5045,27.4808,27.5045,10400.0
2012-09-17 15:40:00,34.75,34.77,34.75,34.77,18600.0,27.4966,27.5124,27.4966,27.5124,18600.0
2012-09-17 15:45:00,34.77,34.79,34.77,34.77,14200.0,27.5124,27.5283,27.5124,27.5124,14200.0
2012-09-17 15:50:00,34.77,34.79,34.76,34.79,27700.0,27.5124,27.5283,27.5045,27.5283,27700.0
2012-09-17 15:55:00,34.79,34.8,34.77,34.8,79900.0,27.5283,27.5362,27.5124,27.5362,79900.0
2012-09-18 09:30:00,34.92,34.94,34.8,34.91,77700.0,27.6311,27.6469,27.5362,27.6232,77700.0
2012-09-18 09:35:00,34.92,34.97,34.91,34.97,55200.0,27.6311,27.6707,27.6232,27.6707,55200.0
2012-09-18 09:40:00,34.97,34.99,34.92,34.95,85400.0,27.6707,27.6865,27.6311,27.6549,85400.0
2012-09-18 09:45:00,34.95,34.96,34.87,34.88,43900.0,27.6549,27.6628,27.5916,27.5995,43900.0
2012-09-18 09:50:00,34.89,34.91,34.85,34.87,146100.0,27.6074,27.6232,27.5757,27.5916,146100.0
2012-09-18 09:55:00,34.87,34.88,34.81,34.83,65200.0,27.5916,27.5995,27.5441,27.5599,65200.0
2012-09-18 10:00:00,34.83,34.85,34.76,34.77,41300.0,27.5599,27.5757,27.5045,27.5124,41300.0
2012-09-18 10:05:00,34.77,34.81,34.76,34.8,25900.0,27.5124,27.5441,27.5045,27.5362,25900.0
2012-09-18 10:10:00,34.8,34.82,34.75,34.78,29200.0,27.5362,27.552,27.4966,27.5203,29200.0
2012-09-18 10:15:00,34.78,34.81,34.78,34.8,22700.0,27.5203,27.5441,27.5203,27.5362,22700.0
2012-09-18 10:20:00,34.8,34.83,34.8,34.82,27100.0,27.5362,27.5599,27.5362,27.552,27100.0
2012-09-18 10:25:00,34.82,34.85,34.79,34.84,30500.0,27.552,27.5757,27.5283,27.5678,30500.0
2012-09-18 10:30:00,34.84,34.88,34.84,34.87,21000.0,27.5678,27.5995,27.5678,27.5916,21000.0
2012-09-18 10:35:00,34.87,34.89,34.87,34.89,17800.0,27.5916,27.6074,27.5916,27.6074,17800.0
2012-09-18 10:40:00,34.89,34.91,34.88,34.9,30300.0,27.6074,27.6232,27.5995,27.6153,30300.0
2012-09-18 10:45:00,34.91,34.91,34.86,34.9,17600.0,27.6232,27.6232,27.5836,27.6153,17600.0
2012-09-18 10:50:00,34.9,34.93,34.89,34.93,14300.0,27.6153,27.639,27.6074,27.639,14300.0
2012-09-18 10:55:00,34.92,34.97,34.91,34.97,17200.0,27.6311,27.6707,27.6232,27.6707,17200.0
2012-09-18 11:00:00,34.97,34.99,34.95,34.96,28400.0,27.6707,27.6865,27.6549,27.6628,28400.0
2012-09-18 11:05:00,34.97,34.97,34.94,34.95,28600.0,27.6707,27.6707,27.6469,27.6549,28600.0
2012-09-18 11:10:00,34.95,34.96,34.94,34.95,22500.0,27.6549,27.6628,27.6469,27.6549,22500.0
2012-09-18 11:15:00,34.95,34.98,34.94,34.97,23300.0,27.6549,27.6786,27.6469,27.6707,23300.0
2012-09-18 11:20:00,34.98,34.98,34.97,34.98,7400.0,27.6786,27.6786,27.6707,27.6786,7400.0
2012-09-18 11:25:00,34.98,34.98,34.97,34.97,23800.0,27.6786,27.6786,27.6707,27.6707,23800.0
2012-09-18 11:30:00,34.98,34.98,34.94,34.94,29000.0,27.6786,27.6786,27.6469,27.6469,29000.0
2012-09-18 11:35:00,34.95,34.99,34.95,34.98,30200.0,27.6549,27.6865,27.6549,27.6786,30200.0
2012-09-18 11:40:00,34.98,34.99,34.96,34.96,18400.0,27.6786,27.6865,27.6628,27.6628,18400.0
2012-09-18 11:45:00,34.96,34.98,34.96,34.98,9500.0,27.6628,27.6786,27.6628,27.6786,9500.0
2012-09-18 11:50:00,34.98,34.98,34.97,34.98,19000.0,27.6786,27.6786,27.6707,27.6786,19000.0
2012-09-18 11:55:00,34.97,34.99,34.97,34.98,15300.0,27.6707,27.6865,27.6707,27.6786,15300.0
2012-09-18 12:00:00,34.99,34.99,34.98,34.98,30600.0,27.6865,27.6865,27.6786,27.6786,30600.0
2012-09-18 12:05:00,34.98,34.99,34.98,34.98,16300.0,27.6786,27.6865,27.6786,27.6786,16300.0
2012-09-18 12:10:00,34.98,34.99,34.96,34.97,32100.0,27.6786,27.6865,27.6628,27.6707,32100.0
2012-09-18 12:15:00,34.97,34.98,34.96,34.97,29200.0,27.6707,27.6786,27.6628,27.6707,29200.0
2012-09-18 12:20:00,34.97,34.98,34.95,34.95,7000.0,27.6707,27.6786,27.6549,27.6549,7000.0
2012-09-18 12:25:00,34.95,34.96,34.93,34.93,9100.0,27.6549,27.6628,27.639,27.639,9100.0
2012-09-18 12:30:00,34.93,34.95,34.93,34.93,25800.0,27.639,27.6549,27.639,27.639,25800.0
2012-09-18 12:35:00,34.92,34.95,34.92,34.95,21700.0,27.6311,27.6549,27.6311,27.6549,21700.0
2012-09-18 12:40:00,34.95,34.96,34.93,34.94,14200.0,27.6549,27.6628,27.639,27.6469,14200.0
2012-09-18 12:45:00,34.93,34.94,34.91,34.92,14300.0,27.639,27.6469,27.6232,27.6311,14300.0
2012-09-18 12:50:00,34.91,34.94,34.9,34.93,19100.0,27.6232,27.6469,27.6153,27.639,19100.0
2012-09-18 12:55:00,34.94,34.94,34.91,34.91,9000.0,27.6469,27.6469,27.6232,27.6232,9000.0
2012-09-18 13:00:00,34.91,34.92,34.9,34.9,17500.0,27.6232,27.6311,27.6153,27.6153,17500.0
2012-09-18 13:05:00,34.9,34.91,34.84,34.91,18100.0,27.6153,27.6232,27.5678,27.6232,18100.0
2012-09-18 13:10:00,34.9,34.93,34.9,34.93,13500.0,27.6153,27.639,27.6153,27.639,13500.0
2012-09-18 13:15:00,34.93,34.96,34.93,34.93,27900.0,27.639,27.6628,27.639,27.639,27900.0
2012-09-18 13:20:00,34.94,34.94,34.92,34.92,10900.0,27.6469,27.6469,27.6311,27.6311,10900.0
2012-09-18 13:25:00,34.92,34.94,34.92,34.94,12100.0,27.6311,27.6469,27.6311,27.6469,12100.0
2012-09-18 13:30:00,34.94,34.94,34.93,34.94,12700.0,27.6469,27.6469,27.639,27.6469,12700.0
2012-09-18 13:35:00,34.94,34.96,34.93,34.96,30900.0,27.6469,27.6628,27.639,27.6628,30900.0
2012-09-18 13:40:00,34.95,34.96,34.95,34.95,11100.0,27.6549,27.6628,27.6549,27.6549,11100.0
2012-09-18 13:45:00,34.95,34.96,34.95,34.96,5800.0,27.6549,27.6628,27.6549,27.6628,5800.0
2012-09-18 13:50:00,34.96,34.96,34.95,34.95,10100.0,27.6628,27.6628,27.6549,27.6549,10100.0
2012-09-18 13:55:00,34.96,34.96,34.95,34.96,8300.0,27.6628,27.6628,27.6549,27.6628,8300.0
2012-09-18 14:00:00,34.95,34.98,34.94,34.95,64600.0,27.6549,27.6786,27.6469,27.6549,64600.0
2012-09-18 14:05:00,34.95,34.96,34.94,34.96,7900.0,27.6549,27.6628,27.6469,27.6628,7900.0
2012-09-18 14:10:00,34.95,34.96,34.95,34.96,10600.0,27.6549,27.6628,27.6549,27.6628,10600.0
2012-09-18 14:15:00,34.95,34.96,34.95,34.95,10900.0,27.6549,27.6628,27.6549,27.6549,10900.0
2012-09-18 14:20:00,34.95,34.96,34.95,34.96,12200.0,27.6549,27.6628,27.6549,27.6628,12200.0
2012-09-18 14:25:00,34.96,34.96,34.95,34.95,14300.0,27.6628,27.6628,27.6549,27.6549,14300.0
2012-09-18 14:30:00,34.95,34.96,34.94,34.95,39000.0,27.6549,27.6628,27.6469,27.6549,39000.0
2012-09-18 14:35:00,34.95,34.96,34.94,34.94,23700.0,27.6549,27.6628,27.6469,27.6469,23700.0
2012-09-18 14:40:00,34.95,34.95,34.94,34.95,12000.0,27.6549,27.6549,27.6469,27.6549,12000.0
2012-09-18 14:45:00,34.95,34.95,34.94,34.94,22200.0,27.6549,27.6549,27.6469,27.6469,22200.0
2012-09-18 14:50:00,34.95,34.95,34.93,34.95,24500.0,27.6549,27.6549,27.639,27.6549,24500.0
2012-09-18 14:55:00,34.94,34.98,34.94,34.96,38900.0,27.6469,27.6786,27.6469,27.6628,38900.0
2012-09-18 15:00:00,34.96,34.97,34.96,34.96,9000.0,27.6628,27.6707,27.6628,27.6628,9000.0
2012-09-18 15:05:00,34.96,34.97,34.93,34.94,57100.0,27.6628,27.6707,27.639,27.6469,57100.0
2012-09-18 15:10:00,34.93,34.95,34.93,34.93,23700.0,27.639,27.6549,27.639,27.639,23700.0
2012-09-18 15:15:00,34.93,34.94,34.93,34.93,25300.0,27.639,27.6469,27.639,27.639,25300.0
2012-09-18 15:20:00,34.93,34.94,34.91,34.92,47400.0,27.639,27.6469,27.6232,27.6311,47400.0
2012-09-18 15:25:00,34.91,34.92,34.91,34.91,28600.0,27.6232,27.6311,27.6232,27.6232,28600.0
2012-09-18 15:30:00,34.91,34.95,34.91,34.95,42700.0,27.6232,27.6549,27.6232,27.6549,42700.0
2012-09-18 15:35:00,34.95,34.95,34.9,34.91,68300.0,27.6549,27.6549,27.6153,27.6232,68300.0
2012-09-18 15:40:00,34.91,34.92,34.88,34.9,64500.0,27.6232,27.6311,27.5995,27.6153,64500.0
2012-09-18 15:45:00,34.9,34.93,34.9,34.92,86700.0,27.6153,27.639,27.6153,27.6311,86700.0
2012-09-18 15:50:00,34.92,34.93,34.92,34.93,70500.0,27.6311,27.639,27.6311,27.639,70500.0
2012-09-18 15:55:00,34.92,34.93,34.9,34.91,179000.0,27.6311,27.639,27.6153,27.6232,179000.0
2012-09-19 09:30:00,34.91,34.94,34.77,34.78,76600.0,27.6232,27.6469,27.5124,27.5203,76600.0
2012-09-19 09:35:00,34.77,34.77,34.54,34.57,54100.0,27.5124,27.5124,27.3304,27.3542,54100.0
2012-09-19 09:40:00,34.57,34.65,34.55,34.6,42300.0,27.3542,27.4175,27.3384,27.3779,42300.0
2012-09-19 09:45:00,34.61,34.63,34.51,34.53,18700.0,27.3858,27.4017,27.3067,27.3225,18700.0
2012-09-19 09:50:00,34.51,34.53,34.5,34.51,12400.0,27.3067,27.3225,27.2988,27.3067,12400.0
2012-09-19 09:55:00,34.51,34.55,34.51,34.52,15800.0,27.3067,27.3384,27.3067,27.3146,15800.0
2012-09-19 10:00:00,34.53,34.68,34.52,34.68,24000.0,27.3225,27.4412,27.3146,27.4412,24000.0
2012-09-19 10:05:00,34.68,34.68,34.63,34.63,19400.0,27.4412,27.4412,27.4017,27.4017,19400.0
2012-09-19 10:10:00,34.64,34.64,34.59,34.62,25000.0,27.4096,27.4096,27.37,27.3937,25000.0
2012-09-19 10:15:00,34.62,34.66,34.6,34.61,56100.0,27.3937,27.4254,27.3779,27.3858,56100.0
2012-09-19 10:20:00,34.62,34.62,34.55,34.57,37600.0,27.3937,27.3937,27.3384,27.3542,37600.0
2012-09-19 10:25:00,34.58,34.59,34.54,34.55,46000.0,27.3621,27.37,27.3304,27.3384,46000.0
2012-09-19 10:30:00,34.54,34.56,34.53,34.53,14700.0,27.3304,27.3463,27.3225,27.3225,14700.0
2012-09-19 10:35:00,34.53,34.56,34.52,34.55,18400.0,27.3225,27.3463,27.3146,27.3384,18400.0
2012-09-19 10:40:00,34.56,34.56,34.5,34.5,11500.0,27.3463,27.3463,27.2988,27.2988,11500.0
2012-09-19 10:45:00,34.51,34.52,34.5,34.52,21400.0,27.3067,27.3146,27.2988,27.3146,21400.0
2012-09-19 10:50:00,34.52,34.52,34.48,34.48,15800.0,27.3146,27.3146,27.283,27.283,15800.0
2012-09-19 10:55:00,34.49,34.52,34.48,34.52,11000.0,27.2909,27.3146,27.283,27.3146,11000.0
2012-09-19 11:00:00,34.52,34.52,34.5,34.5,12000.0,27.3146,27.3146,27.2988,27.2988,12000.0
2012-09-19 11:05:00,34.5,34.51,34.5,34.51,13000.0,27.2988,27.3067,27.2988,27.3067,13000.0
2012-09-19 11:10:00,34.5,34.5,34.48,34.5,14800.0,27.2988,27.2988,27.283,27.2988,14800.0
2012-09-19 11:15:00,34.5,34.53,34.5,34.53,12400.0,27.2988,27.3225,27.2988,27.3225,12400.0
2012-09-19 11:20:00,34.53,34.57,34.52,34.56,24700.0,27.3225,27.3542,27.3146,27.3463,24700.0
2012-09-19 11:25:00,34.56,34.57,34.54,34.55,11000.0,27.3463,27.3542,27.3304,27.3384,11000.0
2012-09-19 11:30:00,34.54,34.55,34.53,34.53,10100.0,27.3304,27.3384,27.3225,27.3225,10100.0
2012-09-19 11:35:00,34.54,34.54,34.52,34.54,74800.0,27.3304,27.3304,27.3146,27.3304,74800.0
2012-09-19 11:40:00,34.54,34.55,34.51,34.52,92000.0,27.3304,27.3384,27.3067,27.3146,92000.0
2012-09-19 11:45:00,34.51,34.52,34.51,34.52,11000.0,27.3067,27.3146,27.3067,27.3146,11000.0
2012-09-19 11:50:00,34.51,34.52,34.51,34.51,13400.0,27.3067,27.3146,27.3067,27.3067,13400.0
2012-09-19 11:55:00,34.51,34.52,34.5,34.5,40600.0,27.3067,27.3146,27.2988,27.2988,40600.0
2012-09-19 12:00:00,34.5,34.51,34.5,34.5,27200.0,27.2988,27.3067,27.2988,27.2988,27200.0
2012-09-19 12:05:00,34.51,34.51,34.5,34.5,9600.0,27.3067,27.3067,27.2988,27.2988,9600.0
2012-09-19 12:10:00,34.51,34.51,34.48,34.49,61400.0,27.3067,27.3067,27.283,27.2909,61400.0
2012-09-19 12:15:00,34.49,34.5,34.48,34.5,23400.0,27.2909,27.2988,27.283,27.2988,23400.0
2012-09-19 12:20:00,34.49,34.51,34.49,34.51,15600.0,27.2909,27.3067,27.2909,27.3067,15600.0
2012-09-19 12:25:00,34.51,34.51,34.49,34.51,54000.0,27.3067,27.3067,27.2909,27.3067,54000.0
2012-09-19 12:30:00,34.51,34.53,34.5,34.52,15700.0,27.3067,27.3225,27.2988,27.3146,15700.0
2012-09-19 12:35:00,34.53,34.57,34.53,34.56,18500.0,27.3225,27.3542,27.3225,27.3463,18500.0
2012-09-19 12:40:00,34.56,34.56,34.51,34.52,25600.0,27.3463,27.3463,27.3067,27.3146,25600.0
2012-09-19 12:45:00,34.52,34.53,34.51,34.51,12200.0,27.3146,27.3225,27.3067,27.3067,12200.0
2012-09-19 12:50:00,34.51,34.53,34.51,34.53,16500.0,27.3067,27.3225,27.3067,27.3225,16500.0
2012-09-19 12:55:00,34.53,34.53,34.51,34.51,78500.0,27.3225,27.3225,27.3067,27.3067,78500.0
2012-09-19 13:00:00,34.52,34.52,34.48,34.49,45400.0,27.3146,27.3146,27.283,27.2909,45400.0
2012-09-19 13:05:00,34.48,34.49,34.44,34.44,48900.0,27.283,27.2909,27.2513,27.2513,48900.0
2012-09-19 13:10:00,34.45,34.46,34.44,34.46,28500.0,27.2592,27.2671,27.2513,27.2671,28500.0
2012-09-19 13:15:00,34.46,34.46,34.44,34.44,16800.0,27.2671,27.2671,27.2513,27.2513,16800.0
2012-09-19 13:20:00,34.44,34.47,34.43,34.43,47000.0,27.2513,27.275,27.2434,27.2434,47000.0
2012-09-19 13:25:00,34.43,34.44,34.42,34.44,20600.0,27.2434,27.2513,27.2355,27.2513,20600.0
2012-09-19 13:30:00,34.44,34.44,34.43,34.43,25700.0,27.2513,27.2513,27.2434,27.2434,25700.0
2012-09-19 13:35:00,34.43,34.44,34.4,34.4,16600.0,27.2434,27.2513,27.2197,27.2197,16600.0
2012-09-19 13:40:00,34.4,34.42,34.4,34.4,26700.0,27.2197,27.2355,27.2197,27.2197,26700.0
2012-09-19 13:45:00,34.4,34.42,34.4,34.41,7900.0,27.2197,27.2355,27.2197,27.2276,7900.0
2012-09-19 13:50:00,34.41,34.42,34.4,34.41,24400.0,27.2276,27.2355,27.2197,27.2276,24400.0
2012-09-19 13:55:00,34.41,34.42,34.4,34.42,13500.0,27.2276,27.2355,27.2197,27.2355,13500.0
2012-09-19 14:00:00,34.42,34.43,34.41,34.41,24300.0,27.2355,27.2434,27.2276,27.2276,24300.0
2012-09-19 14:05:00,34.41,34.43,34.41,34.43,7200.0,27.2276,27.2434,27.2276,27.2434,7200.0
2012-09-19 14:10:00,34.43,34.43,34.39,34.41,44200.0,27.2434,27.2434,27.2117,27.2276,44200.0
2012-09-19 14:15:00,34.4,34.43,34.4,34.42,8300.0,27.2197,27.2434,27.2197,27.2355,8300.0
2012-09-19 14:20:00,34.43,34.45,34.43,34.45,7700.0,27.2434,27.2592,27.2434,27.2592,7700.0
2012-09-19 14:25:00,34.46,34.48,34.45,34.47,91400.0,27.2671,27.283,27.2592,27.275,91400.0
2012-09-19 14:30:00,34.48,34.49,34.47,34.47,30900.0,27.283,27.2909,27.275,27.275,30900.0
2012-09-19 14:35:00,34.48,34.48,34.47,34.48,25800.0,27.283,27.283,27.275,27.283,25800.0
2012-09-19 14:40:00,34.48,34.49,34.47,34.48,19000.0,27.283,27.2909,27.275,27.283,19000.0
2012-09-19 14:45:00,34.49,34.5,34.47,34.48,16800.0,27.2909,27.2988,27.275,27.283,16800.0
2012-09-19 14:50:00,34.48,34.48,34.46,34.47,18200.0,27.283,27.283,27.2671,27.275,18200.0
2012-09-19 14:55:00,34.47,34.47,34.44,34.45,40600.0,27.275,27.275,27.2513,27.2592,40600.0
2012-09-19 15:00:00,34.45,34.45,34.41,34.41,49100.0,27.2592,27.2592,27.2276,27.2276,49100.0
2012-09-19 15:05:00,34.41,34.44,34.4,34.43,121100.0,27.2276,27.2513,27.2197,27.2434,121100.0
2012-09-19 15:10:00,34.43,34.45,34.42,34.45,13400.0,27.2434,27.2592,27.2355,27.2592,13400.0
2012-09-19 15:15:00,34.45,34.45,34.44,34.45,17100.0,27.2592,27.2592,27.2513,27.2592,17100.0
2012-09-19 15:20:00,34.45,34.48,34.44,34.48,24800.0,27.2592,27.283,27.2513,27.283,24800.0
2012-09-19 15:25:00,34.48,34.48,34.47,34.48,38800.0,27.283,27.283,27.275,27.283,38800.0
2012-09-19 15:30:00,34.47,34.48,34.45,34.45,42400.0,27.275,27.283,27.2592,27.2592,42400.0
2012-09-19 15:35:00,34.46,34.5,34.45,34.5,37600.0,27.2671,27.2988,27.2592,27.2988,37600.0
2012-09-19 15:40:00,34.5,34.52,34.48,34.51,62200.0,27.2988,27.3146,27.283,27.3067,62200.0
2012-09-19 15:45:00,34.52,34.55,34.51,34.54,58900.0,27.3146,27.3384,27.3067,27.3304,58900.0
2012-09-19 15:50:00,34.54,34.55,34.51,34.52,70300.0,27.3304,27.3384,27.3067,27.3146,70300.0
2012-09-19 15:55:00,34.52,34.53,34.49,34.49,122100.0,27.3146,27.3225,27.2909,27.2909,122100.0
2012-09-20 09:30:00,34.34,34.35,34.08,34.22,38000.0,27.1722,27.1801,26.9665,27.0772,38000.0
2012-09-20 09:35:00,34.23,34.27,34.19,34.23,17200.0,27.0851,27.1168,27.0535,27.0851,17200.0
2012-09-20 09:40:00,34.23,34.27,34.18,34.18,16400.0,27.0851,27.1168,27.0456,27.0456,16400.0
2012-09-20 09:45:00,34.19,34.26,34.12,34.13,12900.0,27.0535,27.1089,26.9981,27.006,12900.0
2012-09-20 09:50:00,34.13,34.17,34.12,34.15,19300.0,27.006,27.0377,26.9981,27.0218,19300.0
2012-09-20 09:55:00,34.16,34.17,34.12,34.17,21400.0,27.0298,27.0377,26.9981,27.0377,21400.0
2012-09-20 10:00:00,34.18,34.23,34.18,34.19,10800.0,27.0456,27.0851,27.0456,27.0535,10800.0
2012-09-20 10:05:00,34.18,34.2,34.17,34.18,5100.0,27.0456,27.0614,27.0377,27.0456,5100.0
2012-09-20 10:10:00,34.18,34.29,34.18,34.24,20500.0,27.0456,27.1326,27.0456,27.0931,20500.0
2012-09-20 10:15:00,34.25,34.25,34.19,34.2,13900.0,27.101,27.101,27.0535,27.0614,13900.0
2012-09-20 10:20:00,34.21,34.28,34.21,34.24,40200.0,27.0693,27.1247,27.0693,27.0931,40200.0
2012-09-20 10:25:00,34.25,34.28,34.24,34.25,16600.0,27.101,27.1247,27.0931,27.101,16600.0
2012-09-20 10:30:00,34.25,34.27,34.23,34.27,9900.0,27.101,27.1168,27.0851,27.1168,9900.0
2012-09-20 10:35:00,34.27,34.35,34.27,34.35,16900.0,27.1168,27.1801,27.1168,27.1801,16900.0
2012-09-20 10:40:00,34.35,34.35,34.22,34.26,189800.0,27.1801,27.1801,27.0772,27.1089,189800.0
2012-09-20 10:45:00,34.26,34.32,34.26,34.3,11400.0,27.1089,27.1564,27.1089,27.1405,11400.0
2012-09-20 10:50:00,34.29,34.29,34.26,34.28,14100.0,27.1326,27.1326,27.1089,27.1247,14100.0
2012-09-20 10:55:00,34.27,34.3,34.27,34.3,6800.0,27.1168,27.1405,27.1168,27.1405,6800.0
2012-09-20 11:00:00,34.31,34.35,34.31,34.33,7400.0,27.1484,27.1801,27.1484,27.1643,7400.0
2012-09-20 11:05:00,34.33,34.33,34.31,34.32,6400.0,27.1643,27.1643,27.1484,27.1564,6400.0
2012-09-20 11:10:00,34.31,34.31,34.26,34.26,5900.0,27.1484,27.1484,27.1089,27.1089,5900.0
2012-09-20 11:15:00,34.25,34.25,34.22,34.23,8500.0,27.101,27.101,27.0772,27.0851,8500.0
2012-09-20 11:20:00,34.22,34.25,34.22,34.23,11500.0,27.0772,27.101,27.0772,27.0851,11500.0
2012-09-20 11:25:00,34.23,34.26,34.22,34.22,8700.0,27.0851,27.1089,27.0772,27.0772,8700.0
2012-09-20 11:30:00,34.23,34.28,34.21,34.28,13300.0,27.0851,27.1247,27.0693,27.1247,13300.0
2012-09-20 11:35:00,34.28,34.3,34.28,34.3,7800.0,27.1247,27.1405,27.1247,27.1405,7800.0
2012-09-20 11:40:00,34.3,34.32,34.28,34.32,7600.0,27.1405,27.1564,27.1247,27.1564,7600.0
2012-09-20 11:45:00,34.32,34.34,34.32,34.32,13900.0,27.1564,27.1722,27.1564,27.1564,13900.0
2012-09-20 11:50:00,34.32,34.32,34.31,34.32,3900.0,27.1564,27.1564,27.1484,27.1564,3900.0
2012-09-20 11:55:00,34.32,34.32,34.31,34.32,6100.0,27.1564,27.1564,27.1484,27.1564,6100.0
2012-09-20 12:00:00,34.31,34.37,34.31,34.37,7600.0,27.1484,27.1959,27.1484,27.1959,7600.0
2012-09-20 12:05:00,34.36,34.36,34.33,34.33,7400.0,27.188,27.188,27.1643,27.1643,7400.0
2012-09-20 12:10:00,34.33,34.33,34.31,34.31,10100.0,27.1643,27.1643,27.1484,27.1484,10100.0
2012-09-20 12:15:00,34.31,34.32,34.31,34.32,3700.0,27.1484,27.1564,27.1484,27.1564,3700.0
2012-09-20 12:20:00,34.31,34.32,34.28,34.29,39800.0,27.1484,27.1564,27.1247,27.1326,39800.0
2012-09-20 12:25:00,34.28,34.29,34.25,34.27,38400.0,27.1247,27.1326,27.101,27.1168,38400.0
2012-09-20 12:30:00,34.27,34.29,34.27,34.29,6600.0,27.1168,27.1326,27.1168,27.1326,6600.0
2012-09-20 12:35:00,34.29,34.31,34.28,34.31,8300.0,27.1326,27.1484,27.1247,27.1484,8300.0
2012-09-20 12:40:00,34.31,34.34,34.29,34.3,20900.0,27.1484,27.1722,27.1326,27.1405,20900.0
2012-09-20 12:45:00,34.29,34.29,34.21,34.21,9900.0,27.1326,27.1326,27.0693,27.0693,9900.0
2012-09-20 12:50:00,34.22,34.27,34.21,34.26,8300.0,27.0772,27.1168,27.0693,27.1089,8300.0
2012-09-20 12:55:00,34.25,34.26,34.23,34.25,12900.0,27.101,27.1089,27.0851,27.101,12900.0
2012-09-20 13:00:00,34.26,34.26,34.23,34.24,6700.0,27.1089,27.1089,27.0851,27.0931,6700.0
2012-09-20 13:05:00,34.24,34.26,34.23,34.26,2700.0,27.0931,27.1089,27.0851,27.1089,2700.0
2012-09-20 13:10:00,34.26,34.27,34.25,34.27,10100.0,27.1089,27.1168,27.101,27.1168,10100.0
2012-09-20 13:15:00,34.27,34.27,34.26,34.27,3500.0,27.1168,27.1168,27.1089,27.1168,3500.0
2012-09-20 13:20:00,34.27,34.27,34.24,34.25,7000.0,27.1168,27.1168,27.0931,27.101,7000.0
2012-09-20 13:25:00,34.25,34.27,34.25,34.27,13100.0,27.101,27.1168,27.101,27.1168,13100.0
2012-09-20 13:30:00,34.27,34.27,34.26,34.27,4600.0,27.1168,27.1168,27.1089,27.1168,4600.0
2012-09-20 13:35:00,34.27,34.3,34.24,34.24,47200.0,27.1168,27.1405,27.0931,27.0931,47200.0
2012-09-20 13:40:00,34.25,34.25,34.23,34.24,9700.0,27.101,27.101,27.0851,27.0931,9700.0
2012-09-20 13:45:00,34.24,34.24,34.23,34.24,8900.0,27.0931,27.0931,27.0851,27.0931,8900.0
2012-09-20 13:50:00,34.24,34.24,34.23,34.24,5600.0,27.0931,27.0931,27.0851,27.0931,5600.0
2012-09-20 13:55:00,34.23,34.24,34.21,34.23,13200.0,27.0851,27.0931,27.0693,27.0851,13200.0
2012-09-20 14:00:00,34.22,34.22,34.2,34.22,21100.0,27.0772,27.0772,27.0614,27.0772,21100.0
2012-09-20 14:05:00,34.22,34.24,34.22,34.23,14200.0,27.0772,27.0931,27.0772,27.0851,14200.0
2012-09-20 14:10:00,34.22,34.24,34.22,34.24,16400.0,27.0772,27.0931,27.0772,27.0931,16400.0
2012-09-20 14:15:00,34.24,34.24,34.23,34.24,7700.0,27.0931,27.0931,27.0851,27.0931,7700.0
2012-09-20 14:20:00,34.23,34.24,34.23,34.24,11200.0,27.0851,27.0931,27.0851,27.0931,11200.0
2012-09-20 14:25:00,34.24,34.26,34.23,34.25,45600.0,27.0931,27.1089,27.0851,27.101,45600.0
2012-09-20 14:30:00,34.24,34.25,34.21,34.21,43800.0,27.0931,27.101,27.0693,27.0693,43800.0
2012-09-20 14:35:00,34.22,34.22,34.19,34.2,24100.0,27.0772,27.0772,27.0535,27.0614,24100.0
2012-09-20 14:40:00,34.2,34.2,34.19,34.2,5000.0,27.0614,27.0614,27.0535,27.0614,5000.0
2012-09-20 14:45:00,34.2,34.21,34.19,34.21,17100.0,27.0614,27.0693,27.0535,27.0693,17100.0
2012-09-20 14:50:00,34.21,34.21,34.2,34.2,11600.0,27.0693,27.0693,27.0614,27.0614,11600.0
2012-09-20 14:55:00,34.2,34.25,34.2,34.25,14400.0,27.0614,27.101,27.0614,27.101,14400.0
2012-09-20 15:00:00,34.25,34.25,34.24,34.25,4300.0,27.101,27.101,27.0931,27.101,4300.0
2012-09-20 15:05:00,34.25,34.28,34.24,34.28,15300.0,27.101,27.1247,27.0931,27.1247,15300.0
2012-09-20 15:10:00,34.27,34.29,34.26,34.27,14700.0,27.1168,27.1326,27.1089,27.1168,14700.0
2012-09-20 15:15:00,34.28,34.3,34.28,34.28,12500.0,27.1247,27.1405,27.1247,27.1247,12500.0
2012-09-20 15:20:00,34.29,34.33,34.28,34.31,21000.0,27.1326,27.1643,27.1247,27.1484,21000.0
2012-09-20 15:25:00,34.3,34.33,34.29,34.32,15700.0,27.1405,27.1643,27.1326,27.1564,15700.0
2012-09-20 15:30:00,34.32,34.32,34.31,34.31,12600.0,27.1564,27.1564,27.1484,27.1484,12600.0
2012-09-20 15:35:00,34.31,34.32,34.3,34.3,16500.0,27.1484,27.1564,27.1405,27.1405,16500.0
2012-09-20 15:40:00,34.3,34.34,34.3,34.32,38300.0,27.1405,27.1722,27.1405,27.1564,38300.0
2012-09-20 15:45:00,34.32,34.32,34.26,34.26,30100.0,27.1564,27.1564,27.1089,27.1089,30100.0
2012-09-20 15:50:00,34.26,34.3,34.26,34.3,26000.0,27.1089,27.1405,27.1089,27.1405,26000.0
2012-09-20 15:55:00,34.29,34.37,34.29,34.37,123900.0,27.1326,27.1959,27.1326,27.1959,123900.0
2012-09-21 09:30:00,34.59,34.62,34.46,34.55,544100.0,27.37,27.3937,27.2671,27.3384,544100.0
2012-09-21 09:35:00,34.55,34.55,34.48,34.48,7700.0,27.3384,27.3384,27.283,27.283,7700.0
2012-09-21 09:40:00,34.53,34.54,34.47,34.51,10300.0,27.3225,27.3304,27.275,27.3067,10300.0
2012-09-21 09:45:00,34.51,34.52,34.45,34.47,9300.0,27.3067,27.3146,27.2592,27.275,9300.0
2012-09-21 09:50:00,34.48,34.5,34.47,34.48,7200.0,27.283,27.2988,27.275,27.283,7200.0
2012-09-21 09:55:00,34.49,34.55,34.47,34.53,11700.0,27.2909,27.3384,27.275,27.3225,11700.0
2012-09-21 10:00:00,34.54,34.55,34.5,34.52,11100.0,27.3304,27.3384,27.2988,27.3146,11100.0
2012-09-21 10:05:00,34.53,34.58,34.52,34.58,12900.0,27.3225,27.3621,27.3146,27.3621,12900.0
2012-09-21 10:10:00,34.58,34.58,34.53,34.53,20200.0,27.3621,27.3621,27.3225,27.3225,20200.0
2012-09-21 10:15:00,34.53,34.55,34.52,34.55,9300.0,27.3225,27.3384,27.3146,27.3384,9300.0
2012-09-21 10:20:00,34.55,34.59,34.54,34.57,13300.0,27.3384,27.37,27.3304,27.3542,13300.0
2012-09-21 10:25:00,34.58,34.61,34.57,34.61,22500.0,27.3621,27.3858,27.3542,27.3858,22500.0
2012-09-21 10:30:00,34.61,34.64,34.61,34.64,14100.0,27.3858,27.4096,27.3858,27.4096,14100.0
2012-09-21 10:35:00,34.64,34.65,34.61,34.63,51200.0,27.4096,27.4175,27.3858,27.4017,51200.0
2012-09-21 10:40:00,34.64,34.65,34.63,34.65,21000.0,27.4096,27.4175,27.4017,27.4175,21000.0
2012-09-21 10:45:00,34.64,34.65,34.64,34.64,11000.0,27.4096,27.4175,27.4096,27.4096,11000.0
2012-09-21 10:50:00,34.64,34.65,34.63,34.64,10900.0,27.4096,27.4175,27.4017,27.4096,10900.0
2012-09-21 10:55:00,34.64,34.67,34.61,34.61,36300.0,27.4096,27.4333,27.3858,27.3858,36300.0
2012-09-21 11:00:00,34.61,34.68,34.61,34.67,15200.0,27.3858,27.4412,27.3858,27.4333,15200.0
2012-09-21 11:05:00,34.68,34.68,34.66,34.68,17800.0,27.4412,27.4412,27.4254,27.4412,17800.0
2012-09-21 11:10:00,34.67,34.67,34.65,34.65,14200.0,27.4333,27.4333,27.4175,27.4175,14200.0
2012-09-21 11:15:00,34.65,34.68,34.65,34.68,11200.0,27.4175,27.4412,27.4175,27.4412,11200.0
2012-09-21 11:20:00,34.67,34.68,34.63,34.64,29300.0,27.4333,27.4412,27.4017,27.4096,29300.0
2012-09-21 11:25:00,34.64,34.68,34.63,34.67,10400.0,27.4096,27.4412,27.4017,27.4333,10400.0
2012-09-21 11:30:00,34.67,34.68,34.66,34.68,9400.0,27.4333,27.4412,27.4254,27.4412,9400.0
2012-09-21 11:35:00,34.67,34.68,34.66,34.66,7800.0,27.4333,27.4412,27.4254,27.4254,7800.0
2012-09-21 11:40:00,34.66,34.67,34.65,34.65,8500.0,27.4254,27.4333,27.4175,27.4175,8500.0
2012-09-21 11:45:00,34.66,34.68,34.65,34.68,13300.0,27.4254,27.4412,27.4175,27.4412,13300.0
2012-09-21 11:50:00,34.68,34.68,34.67,34.67,3100.0,27.4412,27.4412,27.4333,27.4333,3100.0
2012-09-21 11:55:00,34.67,34.69,34.66,34.67,16100.0,27.4333,27.4491,27.4254,27.4333,16100.0
2012-09-21 12:00:00,34.68,34.69,34.67,34.68,5400.0,27.4412,27.4491,27.4333,27.4412,5400.0
2012-09-21 12:05:00,34.68,34.69,34.64,34.65,17900.0,27.4412,27.4491,27.4096,27.4175,17900.0
2012-09-21 12:10:00,34.65,34.66,34.65,34.65,3500.0,27.4175,27.4254,27.4175,27.4175,3500.0
2012-09-21 12:15:00,34.65,34.66,34.65,34.65,3100.0,27.4175,27.4254,27.4175,27.4175,3100.0
2012-09-21 12:20:00,34.65,34.65,34.64,34.64,18500.0,27.4175,27.4175,27.4096,27.4096,18500.0
2012-09-21 12:25:00,34.64,34.66,34.62,34.62,16600.0,27.4096,27.4254,27.3937,27.3937,16600.0
2012-09-21 12:30:00,34.63,34.63,34.62,34.62,2000.0,27.4017,27.4017,27.3937,27.3937,2000.0
2012-09-21 12:35:00,34.63,34.63,34.62,34.63,13400.0,27.4017,27.4017,27.3937,27.4017,13400.0
2012-09-21 12:40:00,34.63,34.63,34.62,34.62,10900.0,27.4017,27.4017,27.3937,27.3937,10900.0
2012-09-21 12:45:00,34.62,34.63,34.62,34.62,3500.0,27.3937,27.4017,27.3937,27.3937,3500.0
2012-09-21 12:50:00,34.63,34.63,34.6,34.6,11900.0,27.4017,27.4017,27.3779,27.3779,11900.0
2012-09-21 12:55:00,34.61,34.61,34.57,34.58,9900.0,27.3858,27.3858,27.3542,27.3621,9900.0
2012-09-21 13:00:00,34.59,34.6,34.57,34.58,96500.0,27.37,27.3779,27.3542,27.3621,96500.0
2012-09-21 13:05:00,34.57,34.58,34.56,34.57,15200.0,27.3542,27.3621,27.3463,27.3542,15200.0
2012-09-21 13:10:00,34.57,34.58,34.57,34.58,2100.0,27.3542,27.3621,27.3542,27.3621,2100.0
2012-09-21 13:15:00,34.58,34.59,34.57,34.59,11000.0,27.3621,27.37,27.3542,27.37,11000.0
2012-09-21 13:20:00,34.59,34.6,34.58,34.58,25900.0,27.37,27.3779,27.3621,27.3621,25900.0
2012-09-21 13:25:00,34.59,34.59,34.57,34.57,4100.0,27.37,27.37,27.3542,27.3542,4100.0
2012-09-21 13:30:00,34.58,34.59,34.57,34.59,4600.0,27.3621,27.37,27.3542,27.37,4600.0
2012-09-21 13:35:00,34.59,34.61,34.58,34.6,19400.0,27.37,27.3858,27.3621,27.3779,19400.0
2012-09-21 13:40:00,34.6,34.61,34.59,34.6,11600.0,27.3779,27.3858,27.37,27.3779,11600.0
2012-09-21 13:45:00,34.6,34.6,34.58,34.59,9700.0,27.3779,27.3779,27.3621,27.37,9700.0
2012-09-21 13:50:00,34.59,34.6,34.58,34.6,3100.0,27.37,27.3779,27.3621,27.3779,3100.0
2012-09-21 13:55:00,34.6,34.61,34.59,34.59,14600.0,27.3779,27.3858,27.37,27.37,14600.0
2012-09-21 14:00:00,34.6,34.6,34.58,34.59,15500.0,27.3779,27.3779,27.3621,27.37,15500.0
2012-09-21 14:05:00,34.59,34.59,34.58,34.58,5100.0,27.37,27.37,27.3621,27.3621,5100.0
2012-09-21 14:10:00,34.58,34.59,34.58,34.58,8700.0,27.3621,27.37,27.3621,27.3621,8700.0
2012-09-21 14:15:00,34.59,34.59,34.55,34.57,28700.0,27.37,27.37,27.3384,27.3542,28700.0
2012-09-21 14:20:00,34.57,34.57,34.55,34.55,13500.0,27.3542,27.3542,27.3384,27.3384,13500.0
2012-09-21 14:25:00,34.54,34.57,34.54,34.56,19400.0,27.3304,27.3542,27.3304,27.3463,19400.0
2012-09-21 14:30:00,34.56,34.58,34.56,34.58,43600.0,27.3463,27.3621,27.3463,27.3621,43600.0
2012-09-21 14:35:00,34.58,34.59,34.57,34.58,7100.0,27.3621,27.37,27.3542,27.3621,7100.0
2012-09-21 14:40:00,34.58,34.61,34.57,34.6,9100.0,27.3621,27.3858,27.3542,27.3779,9100.0
2012-09-21 14:45:00,34.61,34.62,34.59,34.59,26200.0,27.3858,27.3937,27.37,27.37,26200.0
2012-09-21 14:50:00,34.59,34.6,34.58,34.59,12200.0,27.37,27.3779,27.3621,27.37,12200.0
2012-09-21 14:55:00,34.59,34.6,34.59,34.6,3900.0,27.37,27.3779,27.37,27.3779,3900.0
2012-09-21 15:00:00,34.6,34.61,34.59,34.59,22000.0,27.3779,27.3858,27.37,27.37,22000.0
2012-09-21 15:05:00,34.59,34.6,34.59,34.59,3800.0,27.37,27.3779,27.37,27.37,3800.0
2012-09-21 15:10:00,34.59,34.6,34.59,34.6,34100.0,27.37,27.3779,27.37,27.3779,34100.0
2012-09-21 15:15:00,34.6,34.6,34.59,34.59,21200.0,27.3779,27.3779,27.37,27.37,21200.0
2012-09-21 15:20:00,34.59,34.6,34.59,34.6,12400.0,27.37,27.3779,27.37,27.3779,12400.0
2012-09-21 15:25:00,34.6,34.6,34.58,34.59,14700.0,27.3779,27.3779,27.3621,27.37,14700.0
2012-09-21 15:30:00,34.59,34.59,34.58,34.59,14400.0,27.37,27.37,27.3621,27.37,14400.0
2012-09-21 15:35:00,34.58,34.59,34.54,34.55,33800.0,27.3621,27.37,27.3304,27.3384,33800.0
2012-09-21 15:40:00,34.55,34.59,34.55,34.56,46400.0,27.3384,27.37,27.3384,27.3463,46400.0
2012-09-21 15:45:00,34.56,34.56,34.51,34.53,65800.0,27.3463,27.3463,27.3067,27.3225,65800.0
2012-09-21 15:50:00,34.54,34.56,34.5,34.51,80500.0,27.3304,27.3463,27.2988,27.3067,80500.0
2012-09-21 15:55:00,34.5,34.52,34.49,34.5,118700.0,27.2988,27.3146,27.2909,27.2988,118700.0
2012-09-24 09:30:00,34.33,34.4,34.3,34.33,30400.0,27.1643,27.2197,27.1405,27.1643,30400.0
2012-09-24 09:35:00,34.32,34.32,34.19,34.22,13400.0,27.1564,27.1564,27.0535,27.0772,13400.0
2012-09-24 09:40:00,34.23,34.24,34.18,34.18,7300.0,27.0851,27.0931,27.0456,27.0456,7300.0
2012-09-24 09:45:00,34.19,34.23,34.16,34.22,10100.0,27.0535,27.0851,27.0298,27.0772,10100.0
2012-09-24 09:50:00,34.23,34.25,34.21,34.24,5400.0,27.0851,27.101,27.0693,27.0931,5400.0
2012-09-24 09:55:00,34.24,34.25,34.24,34.25,7700.0,27.0931,27.101,27.0931,27.101,7700.0
2012-09-24 10:00:00,34.25,34.29,34.25,34.29,10000.0,27.101,27.1326,27.101,27.1326,10000.0
2012-09-24 10:05:00,34.28,34.28,34.25,34.26,9200.0,27.1247,27.1247,27.101,27.1089,9200.0
2012-09-24 10:10:00,34.27,34.27,34.24,34.25,9600.0,27.1168,27.1168,27.0931,27.101,9600.0
2012-09-24 10:15:00,34.24,34.27,34.24,34.24,14100.0,27.0931,27.1168,27.0931,27.0931,14100.0
2012-09-24 10:20:00,34.24,34.26,34.22,34.25,8100.0,27.0931,27.1089,27.0772,27.101,8100.0
2012-09-24 10:25:00,34.25,34.32,34.25,34.32,10600.0,27.101,27.1564,27.101,27.1564,10600.0
2012-09-24 10:30:00,34.32,34.41,34.32,34.39,12400.0,27.1564,27.2276,27.1564,27.2117,12400.0
2012-09-24 10:35:00,34.4,34.4,34.32,34.32,95900.0,27.2197,27.2197,27.1564,27.1564,95900.0
2012-09-24 10:40:00,34.32,34.33,34.28,34.28,11500.0,27.1564,27.1643,27.1247,27.1247,11500.0
2012-09-24 10:45:00,34.28,34.34,34.28,34.32,9500.0,27.1247,27.1722,27.1247,27.1564,9500.0
2012-09-24 10:50:00,34.33,34.35,34.3,34.34,7100.0,27.1643,27.1801,27.1405,27.1722,7100.0
2012-09-24 10:55:00,34.35,34.41,34.34,34.4,10000.0,27.1801,27.2276,27.1722,27.2197,10000.0
2012-09-24 11:00:00,34.4,34.44,34.4,34.43,8300.0,27.2197,27.2513,27.2197,27.2434,8300.0
2012-09-24 11:05:00,34.43,34.43,34.39,34.39,7100.0,27.2434,27.2434,27.2117,27.2117,7100.0
2012-09-24 11:10:00,34.39,34.4,34.34,34.34,13500.0,27.2117,27.2197,27.1722,27.1722,13500.0
2012-09-24 11:15:00,34.34,34.37,34.34,34.37,6400.0,27.1722,27.1959,27.1722,27.1959,6400.0
2012-09-24 11:20:00,34.37,34.42,34.34,34.34,49400.0,27.1959,27.2355,27.1722,27.1722,49400.0
2012-09-24 11:25:00,34.34,34.36,34.33,34.33,14100.0,27.1722,27.188,27.1643,27.1643,14100.0
2012-09-24 11:30:00,34.34,34.34,34.33,34.33,1800.0,27.1722,27.1722,27.1643,27.1643,1800.0
2012-09-24 11:35:00,34.34,34.34,34.33,34.34,5400.0,27.1722,27.1722,27.1643,27.1722,5400.0
2012-09-24 11:40:00,34.33,34.35,34.31,34.35,21700.0,27.1643,27.1801,27.1484,27.1801,21700.0
2012-09-24 11:45:00,34.35,34.36,34.34,34.36,6500.0,27.1801,27.188,27.1722,27.188,6500.0
2012-09-24 11:50:00,34.36,34.37,34.35,34.36,10600.0,27.188,27.1959,27.1801,27.188,10600.0
2012-09-24 11:55:00,34.36,34.39,34.36,34.39,6600.0,27.188,27.2117,27.188,27.2117,6600.0
2012-09-24 12:00:00,34.39,34.41,34.37,34.37,12100.0,27.2117,27.2276,27.1959,27.1959,12100.0
2012-09-24 12:05:00,34.38,34.38,34.35,34.36,13800.0,27.2038,27.2038,27.1801,27.188,13800.0
2012-09-24 12:10:00,34.36,34.37,34.33,34.33,33000.0,27.188,27.1959,27.1643,27.1643,33000.0
2012-09-24 12:15:00,34.33,34.34,34.32,34.33,9100.0,27.1643,27.1722,27.1564,27.1643,9100.0
2012-09-24 12:20:00,34.33,34.35,34.32,34.32,15500.0,27.1643,27.1801,27.1564,27.1564,15500.0
2012-09-24 12:25:00,34.33,34.33,34.31,34.31,10500.0,27.1643,27.1643,27.1484,27.1484,10500.0
2012-09-24 12:30:00,34.32,34.32,34.29,34.29,4800.0,27.1564,27.1564,27.1326,27.1326,4800.0
2012-09-24 12:35:00,34.29,34.32,34.29,34.3,7500.0,27.1326,27.1564,27.1326,27.1405,7500.0
2012-09-24 12:40:00,34.3,34.3,34.3,34.3,2000.0,27.1405,27.1405,27.1405,27.1405,2000.0
2012-09-24 12:45:00,34.3,34.33,34.3,34.33,3100.0,27.1405,27.1643,27.1405,27.1643,3100.0
2012-09-24 12:50:00,34.33,34.33,34.3,34.32,15300.0,27.1643,27.1643,27.1405,27.1564,15300.0
2012-09-24 12:55:00,34.31,34.31,34.3,34.31,8300.0,27.1484,27.1484,27.1405,27.1484,8300.0
2012-09-24 13:00:00,34.32,34.33,34.31,34.32,4700.0,27.1564,27.1643,27.1484,27.1564,4700.0
2012-09-24 13:05:00,34.33,34.34,34.32,34.33,4100.0,27.1643,27.1722,27.1564,27.1643,4100.0
2012-09-24 13:10:00,34.34,34.36,34.33,34.36,5800.0,27.1722,27.188,27.1643,27.188,5800.0
2012-09-24 13:15:00,34.36,34.36,34.34,34.34,8100.0,27.188,27.188,27.1722,27.1722,8100.0
2012-09-24 13:20:00,34.34,34.35,34.33,34.34,5700.0,27.1722,27.1801,27.1643,27.1722,5700.0
2012-09-24 13:25:00,34.33,34.35,34.32,34.34,13000.0,27.1643,27.1801,27.1564,27.1722,13000.0
2012-09-24 13:30:00,34.34,34.34,34.3,34.31,6300.0,27.1722,27.1722,27.1405,27.1484,6300.0
2012-09-24 13:35:00,34.3,34.3,34.3,34.3,300.0,27.1405,27.1405,27.1405,27.1405,300.0
2012-09-24 13:40:00,34.31,34.32,34.3,34.3,7200.0,27.1484,27.1564,27.1405,27.1405,7200.0
2012-09-24 13:45:00,34.3,34.32,34.3,34.32,3400.0,27.1405,27.1564,27.1405,27.1564,3400.0
2012-09-24 13:50:00,34.32,34.36,34.31,34.36,10600.0,27.1564,27.188,27.1484,27.188,10600.0
2012-09-24 13:55:00,34.35,34.36,34.33,34.35,14400.0,27.1801,27.188,27.1643,27.1801,14400.0
2012-09-24 14:00:00,34.34,34.37,34.34,34.35,16800.0,27.1722,27.1959,27.1722,27.1801,16800.0
2012-09-24 14:05:00,34.35,34.37,34.34,34.37,11700.0,27.1801,27.1959,27.1722,27.1959,11700.0
2012-09-24 14:10:00,34.36,34.39,34.36,34.38,10200.0,27.188,27.2117,27.188,27.2038,10200.0
2012-09-24 14:15:00,34.38,34.41,34.37,34.4,8500.0,27.2038,27.2276,27.1959,27.2197,8500.0
2012-09-24 14:20:00,34.4,34.4,34.39,34.4,8900.0,27.2197,27.2197,27.2117,27.2197,8900.0
2012-09-24 14:25:00,34.4,34.43,34.39,34.42,10800.0,27.2197,27.2434,27.2117,27.2355,10800.0
2012-09-24 14:30:00,34.43,34.44,34.42,34.43,10300.0,27.2434,27.2513,27.2355,27.2434,10300.0
2012-09-24 14:35:00,34.42,34.44,34.42,34.43,15000.0,27.2355,27.2513,27.2355,27.2434,15000.0
2012-09-24 14:40:00,34.43,34.46,34.42,34.43,15800.0,27.2434,27.2671,27.2355,27.2434,15800.0
2012-09-24 14:45:00,34.43,34.45,34.43,34.45,11800.0,27.2434,27.2592,27.2434,27.2592,11800.0
2012-09-24 14:50:00,34.45,34.5,34.44,34.46,38900.0,27.2592,27.2988,27.2513,27.2671,38900.0
2012-09-24 14:55:00,34.46,34.46,34.44,34.45,5900.0,27.2671,27.2671,27.2513,27.2592,5900.0
2012-09-24 15:00:00,34.45,34.45,34.41,34.41,16300.0,27.2592,27.2592,27.2276,27.2276,16300.0
2012-09-24 15:05:00,34.41,34.43,34.41,34.43,18400.0,27.2276,27.2434,27.2276,27.2434,18400.0
2012-09-24 15:10:00,34.43,34.43,34.4,34.41,30200.0,27.2434,27.2434,27.2197,27.2276,30200.0
2012-09-24 15:15:00,34.41,34.41,34.4,34.4,13500.0,27.2276,27.2276,27.2197,27.2197,13500.0
2012-09-24 15:20:00,34.4,34.41,34.38,34.39,25300.0,27.2197,27.2276,27.2038,27.2117,25300.0
2012-09-24 15:25:00,34.4,34.42,34.4,34.4,27300.0,27.2197,27.2355,27.2197,27.2197,27300.0
2012-09-24 15:30:00,34.41,34.41,34.37,34.39,46800.0,27.2276,27.2276,27.1959,27.2117,46800.0
2012-09-24 15:35:00,34.39,34.42,34.38,34.42,23000.0,27.2117,27.2355,27.2038,27.2355,23000.0
2012-09-24 15:40:00,34.41,34.44,34.4,34.4,27100.0,27.2276,27.2513,27.2197,27.2197,27100.0
2012-09-24 15:45:00,34.4,34.4,34.36,34.36,34900.0,27.2197,27.2197,27.188,27.188,34900.0
2012-09-24 15:50:00,34.37,34.37,34.34,34.35,77200.0,27.1959,27.1959,27.1722,27.1801,77200.0
2012-09-24 15:55:00,34.36,34.36,34.32,34.34,140500.0,27.188,27.188,27.1564,27.1722,140500.0
2012-09-25 09:30:00,34.46,34.48,34.35,34.45,49300.0,27.2671,27.283,27.1801,27.2592,49300.0
2012-09-25 09:35:00,34.45,34.46,34.44,34.45,10200.0,27.2592,27.2671,27.2513,27.2592,10200.0
2012-09-25 09:40:00,34.46,34.5,34.41,34.47,25400.0,27.2671,27.2988,27.2276,27.275,25400.0
2012-09-25 09:45:00,34.47,34.47,34.4,34.43,16600.0,27.275,27.275,27.2197,27.2434,16600.0
2012-09-25 09:50:00,34.42,34.44,34.4,34.41,22100.0,27.2355,27.2513,27.2197,27.2276,22100.0
2012-09-25 09:55:00,34.42,34.42,34.34,34.34,31900.0,27.2355,27.2355,27.1722,27.1722,31900.0
2012-09-25 10:00:00,34.35,34.46,34.34,34.44,45700.0,27.1801,27.2671,27.1722,27.2513,45700.0
2012-09-25 10:05:00,34.44,34.44,34.4,34.41,27000.0,27.2513,27.2513,27.2197,27.2276,27000.0
2012-09-25 10:10:00,34.41,34.41,34.37,34.38,18300.0,27.2276,27.2276,27.1959,27.2038,18300.0
2012-09-25 10:15:00,34.37,34.38,34.34,34.34,28100.0,27.1959,27.2038,27.1722,27.1722,28100.0
2012-09-25 10:20:00,34.34,34.35,34.33,34.33,16400.0,27.1722,27.1801,27.1643,27.1643,16400.0
2012-09-25 10:25:00,34.33,34.34,34.26,34.26,31500.0,27.1643,27.1722,27.1089,27.1089,31500.0
2012-09-25 10:30:00,34.26,34.27,34.25,34.26,18300.0,27.1089,27.1168,27.101,27.1089,18300.0
2012-09-25 10:35:00,34.25,34.26,34.22,34.23,31800.0,27.101,27.1089,27.0772,27.0851,31800.0
2012-09-25 10:40:00,34.23,34.24,34.21,34.23,26000.0,27.0851,27.0931,27.0693,27.0851,26000.0
2012-09-25 10:45:00,34.24,34.32,34.24,34.31,25800.0,27.0931,27.1564,27.0931,27.1484,25800.0
2012-09-25 10:50:00,34.31,34.31,34.3,34.3,4400.0,27.1484,27.1484,27.1405,27.1405,4400.0
2012-09-25 10:55:00,34.31,34.31,34.27,34.3,31300.0,27.1484,27.1484,27.1168,27.1405,31300.0
2012-09-25 11:00:00,34.3,34.31,34.28,34.28,46500.0,27.1405,27.1484,27.1247,27.1247,46500.0
2012-09-25 11:05:00,34.29,34.29,34.25,34.25,14600.0,27.1326,27.1326,27.101,27.101,14600.0
2012-09-25 11:10:00,34.25,34.26,34.23,34.23,9200.0,27.101,27.1089,27.0851,27.0851,9200.0
2012-09-25 11:15:00,34.23,34.23,34.21,34.22,25200.0,27.0851,27.0851,27.0693,27.0772,25200.0
2012-09-25 11:20:00,34.22,34.25,34.19,34.19,41300.0,27.0772,27.101,27.0535,27.0535,41300.0
2012-09-25 11:25:00,34.19,34.2,34.18,34.18,14300.0,27.0535,27.0614,27.0456,27.0456,14300.0
2012-09-25 11:30:00,34.18,34.2,34.17,34.19,40100.0,27.0456,27.0614,27.0377,27.0535,40100.0
2012-09-25 11:35:00,34.18,34.21,34.18,34.2,13600.0,27.0456,27.0693,27.0456,27.0614,13600.0
2012-09-25 11:40:00,34.2,34.21,34.2,34.2,8800.0,27.0614,27.0693,27.0614,27.0614,8800.0
2012-09-25 11:45:00,34.2,34.2,34.17,34.19,34300.0,27.0614,27.0614,27.0377,27.0535,34300.0
2012-09-25 11:50:00,34.19,34.2,34.17,34.18,32200.0,27.0535,27.0614,27.0377,27.0456,32200.0
2012-09-25 11:55:00,34.18,34.19,34.15,34.19,38000.0,27.0456,27.0535,27.0218,27.0535,38000.0
2012-09-25 12:00:00,34.19,34.2,34.16,34.16,21400.0,27.0535,27.0614,27.0298,27.0298,21400.0
2012-09-25 12:05:00,34.17,34.2,34.16,34.2,13500.0,27.0377,27.0614,27.0298,27.0614,13500.0
2012-09-25 12:10:00,34.2,34.2,34.16,34.16,23400.0,27.0614,27.0614,27.0298,27.0298,23400.0
2012-09-25 12:15:00,34.16,34.16,34.11,34.12,20000.0,27.0298,27.0298,26.9902,26.9981,20000.0
2012-09-25 12:20:00,34.11,34.15,34.11,34.15,16100.0,26.9902,27.0218,26.9902,27.0218,16100.0
2012-09-25 12:25:00,34.15,34.19,34.15,34.19,9100.0,27.0218,27.0535,27.0218,27.0535,9100.0
2012-09-25 12:30:00,34.18,34.2,34.17,34.17,16800.0,27.0456,27.0614,27.0377,27.0377,16800.0
2012-09-25 12:35:00,34.18,34.18,34.12,34.13,20400.0,27.0456,27.0456,26.9981,27.006,20400.0
2012-09-25 12:40:00,34.11,34.12,34.07,34.09,21600.0,26.9902,26.9981,26.9585,26.9744,21600.0
2012-09-25 12:45:00,34.08,34.13,34.05,34.13,20100.0,26.9665,27.006,26.9427,27.006,20100.0
2012-09-25 12:50:00,34.13,34.15,34.12,34.15,13800.0,27.006,27.0218,26.9981,27.0218,13800.0
2012-09-25 12:55:00,34.15,34.16,34.14,34.15,12800.0,27.0218,27.0298,27.0139,27.0218,12800.0
2012-09-25 13:00:00,34.15,34.16,34.13,34.13,9500.0,27.0218,27.0298,27.006,27.006,9500.0
2012-09-25 13:05:00,34.14,34.17,34.13,34.15,20400.0,27.0139,27.0377,27.006,27.0218,20400.0
2012-09-25 13:10:00,34.16,34.17,34.14,34.15,29500.0,27.0298,27.0377,27.0139,27.0218,29500.0
2012-09-25 13:15:00,34.16,34.16,34.14,34.14,8500.0,27.0298,27.0298,27.0139,27.0139,8500.0
2012-09-25 13:20:00,34.14,34.15,34.1,34.11,20100.0,27.0139,27.0218,26.9823,26.9902,20100.0
2012-09-25 13:25:00,34.12,34.12,34.09,34.11,19400.0,26.9981,26.9981,26.9744,26.9902,19400.0
2012-09-25 13:30:00,34.12,34.16,34.11,34.16,22000.0,26.9981,27.0298,26.9902,27.0298,22000.0
2012-09-25 13:35:00,34.16,34.16,34.14,34.14,17400.0,27.0298,27.0298,27.0139,27.0139,17400.0
2012-09-25 13:40:00,34.14,34.15,34.1,34.1,15100.0,27.0139,27.0218,26.9823,26.9823,15100.0
2012-09-25 13:45:00,34.1,34.12,34.09,34.09,25000.0,26.9823,26.9981,26.9744,26.9744,25000.0
2012-09-25 13:50:00,34.09,34.11,34.09,34.09,10300.0,26.9744,26.9902,26.9744,26.9744,10300.0
2012-09-25 13:55:00,34.09,34.1,34.08,34.09,17300.0,26.9744,26.9823,26.9665,26.9744,17300.0
2012-09-25 14:00:00,34.09,34.09,34.06,34.08,13700.0,26.9744,26.9744,26.9506,26.9665,13700.0
2012-09-25 14:05:00,34.07,34.08,34.06,34.06,13600.0,26.9585,26.9665,26.9506,26.9506,13600.0
2012-09-25 14:10:00,34.06,34.11,34.06,34.11,14000.0,26.9506,26.9902,26.9506,26.9902,14000.0
2012-09-25 14:15:00,34.11,34.11,34.07,34.07,27900.0,26.9902,26.9902,26.9585,26.9585,27900.0
2012-09-25 14:20:00,34.07,34.07,34.05,34.06,14900.0,26.9585,26.9585,26.9427,26.9506,14900.0
2012-09-25 14:25:00,34.06,34.06,34.01,34.01,44400.0,26.9506,26.9506,26.9111,26.9111,44400.0
2012-09-25 14:30:00,34.01,34.02,34.01,34.01,10300.0,26.9111,26.919,26.9111,26.9111,10300.0
2012-09-25 14:35:00,34.01,34.02,34.01,34.02,8200.0,26.9111,26.919,26.9111,26.919,8200.0
2012-09-25 14:40:00,34.01,34.02,34.01,34.02,19700.0,26.9111,26.919,26.9111,26.919,19700.0
2012-09-25 14:45:00,34.02,34.02,33.98,34.0,69900.0,26.919,26.919,26.8873,26.9032,69900.0
2012-09-25 14:50:00,34.0,34.0,33.99,34.0,18200.0,26.9032,26.9032,26.8952,26.9032,18200.0
2012-09-25 14:55:00,34.01,34.01,33.96,33.97,33600.0,26.9111,26.9111,26.8715,26.8794,33600.0
2012-09-25 15:00:00,33.96,33.99,33.95,33.99,24100.0,26.8715,26.8952,26.8636,26.8952,24100.0
2012-09-25 15:05:00,33.99,33.99,33.94,33.95,39400.0,26.8952,26.8952,26.8557,26.8636,39400.0
2012-09-25 15:10:00,33.94,33.95,33.87,33.94,65500.0,26.8557,26.8636,26.8003,26.8557,65500.0
2012-09-25 15:15:00,33.95,33.95,33.9,33.92,44000.0,26.8636,26.8636,26.824,26.8399,44000.0
2012-09-25 15:20:00,33.92,33.97,33.9,33.95,66000.0,26.8399,26.8794,26.824,26.8636,66000.0
2012-09-25 15:25:00,33.95,33.96,33.92,33.93,44700.0,26.8636,26.8715,26.8399,26.8478,44700.0
2012-09-25 15:30:00,33.94,33.98,33.92,33.98,52400.0,26.8557,26.8873,26.8399,26.8873,52400.0
2012-09-25 15:35:00,33.98,33.99,33.94,33.95,44900.0,26.8873,26.8952,26.8557,26.8636,44900.0
2012-09-25 15:40:00,33.95,33.96,33.93,33.95,39200.0,26.8636,26.8715,26.8478,26.8636,39200.0
2012-09-25 15:45:00,33.96,33.98,33.93,33.97,88600.0,26.8715,26.8873,26.8478,26.8794,88600.0
2012-09-25 15:50:00,33.96,33.97,33.93,33.97,80300.0,26.8715,26.8794,26.8478,26.8794,80300.0
2012-09-25 15:55:00,33.97,33.97,33.91,33.91,222700.0,26.8794,26.8794,26.8319,26.8319,222700.0
2012-09-26 09:30:00,33.94,33.97,33.86,33.91,72700.0,26.8557,26.8794,26.7924,26.8319,72700.0
2012-09-26 09:35:00,33.91,33.91,33.79,33.81,44200.0,26.8319,26.8319,26.737,26.7528,44200.0
2012-09-26 09:40:00,33.8,33.95,33.8,33.93,39200.0,26.7449,26.8636,26.7449,26.8478,39200.0
2012-09-26 09:45:00,33.93,34.05,33.91,34.05,132800.0,26.8478,26.9427,26.8319,26.9427,132800.0
2012-09-26 09:50:00,34.05,34.16,34.04,34.16,40600.0,26.9427,27.0298,26.9348,27.0298,40600.0
2012-09-26 09:55:00,34.17,34.22,34.08,34.21,30600.0,27.0377,27.0772,26.9665,27.0693,30600.0
2012-09-26 10:00:00,34.2,34.22,34.12,34.21,44800.0,27.0614,27.0772,26.9981,27.0693,44800.0
2012-09-26 10:05:00,34.22,34.22,34.13,34.21,84600.0,27.0772,27.0772,27.006,27.0693,84600.0
2012-09-26 10:10:00,34.22,34.24,34.19,34.2,43900.0,27.0772,27.0931,27.0535,27.0614,43900.0
2012-09-26 10:15:00,34.21,34.32,34.2,34.29,47000.0,27.0693,27.1564,27.0614,27.1326,47000.0
2012-09-26 10:20:00,34.29,34.3,34.2,34.23,35500.0,27.1326,27.1405,27.0614,27.0851,35500.0
2012-09-26 10:25:00,34.22,34.23,34.17,34.17,28700.0,27.0772,27.0851,27.0377,27.0377,28700.0
2012-09-26 10:30:00,34.17,34.2,34.14,34.15,85000.0,27.0377,27.0614,27.0139,27.0218,85000.0
2012-09-26 10:35:00,34.16,34.16,34.06,34.11,45800.0,27.0298,27.0298,26.9506,26.9902,45800.0
2012-09-26 10:40:00,34.11,34.16,34.09,34.16,22900.0,26.9902,27.0298,26.9744,27.0298,22900.0
2012-09-26 10:45:00,34.16,34.18,34.15,34.15,25300.0,27.0298,27.0456,27.0218,27.0218,25300.0
2012-09-26 10:50:00,34.16,34.18,34.15,34.17,24700.0,27.0298,27.0456,27.0218,27.0377,24700.0
2012-09-26 10:55:00,34.18,34.18,34.15,34.15,29100.0,27.0456,27.0456,27.0218,27.0218,29100.0
2012-09-26 11:00:00,34.16,34.16,34.14,34.15,15800.0,27.0298,27.0298,27.0139,27.0218,15800.0
2012-09-26 11:05:00,34.16,34.16,34.14,34.14,27400.0,27.0298,27.0298,27.0139,27.0139,27400.0
2012-09-26 11:10:00,34.14,34.15,34.11,34.14,26600.0,27.0139,27.0218,26.9902,27.0139,26600.0
2012-09-26 11:15:00,34.13,34.15,34.13,34.15,34600.0,27.006,27.0218,27.006,27.0218,34600.0
2012-09-26 11:20:00,34.15,34.15,34.14,34.14,31500.0,27.0218,27.0218,27.0139,27.0139,31500.0
2012-09-26 11:25:00,34.15,34.15,34.13,34.14,16000.0,27.0218,27.0218,27.006,27.0139,16000.0
2012-09-26 11:30:00,34.15,34.15,34.1,34.12,18100.0,27.0218,27.0218,26.9823,26.9981,18100.0
2012-09-26 11:35:00,34.11,34.13,34.11,34.13,7300.0,26.9902,27.006,26.9902,27.006,7300.0
2012-09-26 11:40:00,34.13,34.2,34.13,34.19,36400.0,27.006,27.0614,27.006,27.0535,36400.0
2012-09-26 11:45:00,34.19,34.2,34.18,34.19,17200.0,27.0535,27.0614,27.0456,27.0535,17200.0
2012-09-26 11:50:00,34.18,34.19,34.14,34.15,18300.0,27.0456,27.0535,27.0139,27.0218,18300.0
2012-09-26 11:55:00,34.16,34.16,34.13,34.16,28800.0,27.0298,27.0298,27.006,27.0298,28800.0
2012-09-26 12:00:00,34.16,34.17,34.13,34.16,61500.0,27.0298,27.0377,27.006,27.0298,61500.0
2012-09-26 12:05:00,34.15,34.18,34.15,34.18,19200.0,27.0218,27.0456,27.0218,27.0456,19200.0
2012-09-26 12:10:00,34.18,34.19,34.17,34.18,28300.0,27.0456,27.0535,27.0377,27.0456,28300.0
2012-09-26 12:15:00,34.19,34.21,34.17,34.17,25000.0,27.0535,27.0693,27.0377,27.0377,25000.0
2012-09-26 12:20:00,34.16,34.17,34.14,34.15,15100.0,27.0298,27.0377,27.0139,27.0218,15100.0
2012-09-26 12:25:00,34.16,34.17,34.12,34.12,16800.0,27.0298,27.0377,26.9981,26.9981,16800.0
2012-09-26 12:30:00,34.13,34.14,34.12,34.12,15800.0,27.006,27.0139,26.9981,26.9981,15800.0
2012-09-26 12:35:00,34.13,34.13,34.12,34.12,3600.0,27.006,27.006,26.9981,26.9981,3600.0
2012-09-26 12:40:00,34.13,34.13,34.09,34.09,30200.0,27.006,27.006,26.9744,26.9744,30200.0
2012-09-26 12:45:00,34.09,34.09,34.07,34.08,12100.0,26.9744,26.9744,26.9585,26.9665,12100.0
2012-09-26 12:50:00,34.08,34.08,34.05,34.05,36000.0,26.9665,26.9665,26.9427,26.9427,36000.0
2012-09-26 12:55:00,34.06,34.13,34.06,34.12,46500.0,26.9506,27.006,26.9506,26.9981,46500.0
2012-09-26 13:00:00,34.13,34.13,34.12,34.13,8700.0,27.006,27.006,26.9981,27.006,8700.0
2012-09-26 13:05:00,34.13,34.16,34.12,34.15,36300.0,27.006,27.0298,26.9981,27.0218,36300.0
2012-09-26 13:10:00,34.15,34.15,34.13,34.13,19700.0,27.0218,27.0218,27.006,27.006,19700.0
2012-09-26 13:15:00,34.14,34.14,34.12,34.12,8100.0,27.0139,27.0139,26.9981,26.9981,8100.0
2012-09-26 13:20:00,34.12,34.12,34.1,34.1,8300.0,26.9981,26.9981,26.9823,26.9823,8300.0
2012-09-26 13:25:00,34.1,34.12,34.1,34.11,17100.0,26.9823,26.9981,26.9823,26.9902,17100.0
2012-09-26 13:30:00,34.12,34.12,34.1,34.1,9700.0,26.9981,26.9981,26.9823,26.9823,9700.0
2012-09-26 13:35:00,34.1,34.11,34.08,34.08,16400.0,26.9823,26.9902,26.9665,26.9665,16400.0
2012-09-26 13:40:00,34.09,34.09,34.06,34.06,28600.0,26.9744,26.9744,26.9506,26.9506,28600.0
2012-09-26 13:45:00,34.06,34.07,34.01,34.02,19200.0,26.9506,26.9585,26.9111,26.919,19200.0
2012-09-26 13:50:00,34.03,34.06,34.03,34.03,16300.0,26.9269,26.9506,26.9269,26.9269,16300.0
2012-09-26 13:55:00,34.04,34.04,34.01,34.01,2600.0,26.9348,26.9348,26.9111,26.9111,2600.0
2012-09-26 14:00:00,34.01,34.04,33.98,33.98,52600.0,26.9111,26.9348,26.8873,26.8873,52600.0
2012-09-26 14:05:00,33.97,33.98,33.94,33.94,40000.0,26.8794,26.8873,26.8557,26.8557,40000.0
2012-09-26 14:10:00,33.94,33.95,33.91,33.92,30000.0,26.8557,26.8636,26.8319,26.8399,30000.0
2012-09-26 14:15:00,33.93,33.93,33.89,33.9,27800.0,26.8478,26.8478,26.8161,26.824,27800.0
2012-09-26 14:20:00,33.9,33.9,33.88,33.89,7500.0,26.824,26.824,26.8082,26.8161,7500.0
2012-09-26 14:25:00,33.89,33.92,33.88,33.88,24300.0,26.8161,26.8399,26.8082,26.8082,24300.0
2012-09-26 14:30:00,33.89,33.92,33.88,33.92,28700.0,26.8161,26.8399,26.8082,26.8399,28700.0
2012-09-26 14:35:00,33.92,33.93,33.91,33.93,8300.0,26.8399,26.8478,26.8319,26.8478,8300.0
2012-09-26 14:40:00,33.93,33.93,33.92,33.92,8100.0,26.8478,26.8478,26.8399,26.8399,8100.0
2012-09-26 14:45:00,33.93,33.93,33.91,33.92,14500.0,26.8478,26.8478,26.8319,26.8399,14500.0
2012-09-26 14:50:00,33.92,33.93,33.89,33.89,11000.0,26.8399,26.8478,26.8161,26.8161,11000.0
2012-09-26 14:55:00,33.89,33.9,33.88,33.89,30500.0,26.8161,26.824,26.8082,26.8161,30500.0
2012-09-26 15:00:00,33.89,33.89,33.85,33.87,38200.0,26.8161,26.8161,26.7845,26.8003,38200.0
2012-09-26 15:05:00,33.86,33.88,33.85,33.88,40100.0,26.7924,26.8082,26.7845,26.8082,40100.0
2012-09-26 15:10:00,33.88,33.9,33.87,33.9,39400.0,26.8082,26.824,26.8003,26.824,39400.0
2012-09-26 15:15:00,33.9,33.98,33.9,33.95,61600.0,26.824,26.8873,26.824,26.8636,61600.0
2012-09-26 15:20:00,33.96,33.98,33.95,33.96,25000.0,26.8715,26.8873,26.8636,26.8715,25000.0
2012-09-26 15:25:00,33.95,33.99,33.95,33.95,42900.0,26.8636,26.8952,26.8636,26.8636,42900.0
2012-09-26 15:30:00,33.96,33.97,33.92,33.94,52800.0,26.8715,26.8794,26.8399,26.8557,52800.0
2012-09-26 15:35:00,33.95,33.95,33.9,33.92,33700.0,26.8636,26.8636,26.824,26.8399,33700.0
2012-09-26 15:40:00,33.92,33.95,33.9,33.95,22000.0,26.8399,26.8636,26.824,26.8636,22000.0
2012-09-26 15:45:00,33.94,33.95,33.86,33.87,66900.0,26.8557,26.8636,26.7924,26.8003,66900.0
2012-09-26 15:50:00,33.87,33.91,33.86,33.9,46900.0,26.8003,26.8319,26.7924,26.824,46900.0
2012-09-26 15:55:00,33.9,33.9,33.87,33.87,127700.0,26.824,26.824,26.8003,26.8003,127700.0
2012-09-27 09:30:00,33.99,34.01,33.96,33.97,15800.0,26.8952,26.9111,26.8715,26.8794,15800.0
2012-09-27 09:35:00,33.98,33.98,33.88,33.88,14600.0,26.8873,26.8873,26.8082,26.8082,14600.0
2012-09-27 09:40:00,33.88,33.88,33.8,33.81,28800.0,26.8082,26.8082,26.7449,26.7528,28800.0
2012-09-27 09:45:00,33.81,33.82,33.71,33.75,48100.0,26.7528,26.7607,26.6737,26.7053,48100.0
2012-09-27 09:50:00,33.76,33.8,33.7,33.73,49500.0,26.7132,26.7449,26.6658,26.6895,49500.0
2012-09-27 09:55:00,33.73,33.76,33.7,33.73,16800.0,26.6895,26.7132,26.6658,26.6895,16800.0
2012-09-27 10:00:00,33.72,33.78,33.72,33.76,54600.0,26.6816,26.7291,26.6816,26.7132,54600.0
2012-09-27 10:05:00,33.76,33.77,33.66,33.72,80300.0,26.7132,26.7212,26.6341,26.6816,80300.0
2012-09-27 10:10:00,33.71,33.71,33.67,33.68,45400.0,26.6737,26.6737,26.642,26.6499,45400.0
2012-09-27 10:15:00,33.67,33.7,33.65,33.67,63600.0,26.642,26.6658,26.6262,26.642,63600.0
2012-09-27 10:20:00,33.67,33.7,33.67,33.68,13100.0,26.642,26.6658,26.642,26.6499,13100.0
2012-09-27 10:25:00,33.69,33.71,33.65,33.68,18700.0,26.6579,26.6737,26.6262,26.6499,18700.0
2012-09-27 10:30:00,33.68,33.68,33.65,33.67,22600.0,26.6499,26.6499,26.6262,26.642,22600.0
2012-09-27 10:35:00,33.67,33.68,33.66,33.68,19500.0,26.642,26.6499,26.6341,26.6499,19500.0
2012-09-27 10:40:00,33.68,33.71,33.68,33.69,15400.0,26.6499,26.6737,26.6499,26.6579,15400.0
2012-09-27 10:45:00,33.68,33.7,33.67,33.7,14500.0,26.6499,26.6658,26.642,26.6658,14500.0
2012-09-27 10:50:00,33.71,33.72,33.67,33.69,20700.0,26.6737,26.6816,26.642,26.6579,20700.0
2012-09-27 10:55:00,33.68,33.75,33.67,33.71,55200.0,26.6499,26.7053,26.642,26.6737,55200.0
2012-09-27 11:00:00,33.72,33.75,33.71,33.72,37800.0,26.6816,26.7053,26.6737,26.6816,37800.0
2012-09-27 11:05:00,33.73,33.73,33.72,33.72,15000.0,26.6895,26.6895,26.6816,26.6816,15000.0
2012-09-27 11:10:00,33.73,33.76,33.72,33.74,50200.0,26.6895,26.7132,26.6816,26.6974,50200.0
2012-09-27 11:15:00,33.74,33.75,33.71,33.73,35700.0,26.6974,26.7053,26.6737,26.6895,35700.0
2012-09-27 11:20:00,33.73,33.74,33.7,33.7,28100.0,26.6895,26.6974,26.6658,26.6658,28100.0
2012-09-27 11:25:00,33.7,33.72,33.67,33.72,22300.0,26.6658,26.6816,26.642,26.6816,22300.0
2012-09-27 11:30:00,33.73,33.75,33.71,33.73,13000.0,26.6895,26.7053,26.6737,26.6895,13000.0
2012-09-27 11:35:00,33.73,33.74,33.7,33.71,20400.0,26.6895,26.6974,26.6658,26.6737,20400.0
2012-09-27 11:40:00,33.72,33.72,33.7,33.72,11600.0,26.6816,26.6816,26.6658,26.6816,11600.0
2012-09-27 11:45:00,33.72,33.73,33.7,33.72,24400.0,26.6816,26.6895,26.6658,26.6816,24400.0
2012-09-27 11:50:00,33.72,33.74,33.72,33.73,18400.0,26.6816,26.6974,26.6816,26.6895,18400.0
2012-09-27 11:55:00,33.74,33.78,33.73,33.76,53200.0,26.6974,26.7291,26.6895,26.7132,53200.0
2012-09-27 12:00:00,33.76,33.77,33.75,33.76,60100.0,26.7132,26.7212,26.7053,26.7132,60100.0
2012-09-27 12:05:00,33.77,33.77,33.75,33.76,23600.0,26.7212,26.7212,26.7053,26.7132,23600.0
2012-09-27 12:10:00,33.77,33.79,33.76,33.77,45000.0,26.7212,26.737,26.7132,26.7212,45000.0
2012-09-27 12:15:00,33.76,33.79,33.76,33.77,18500.0,26.7132,26.737,26.7132,26.7212,18500.0
2012-09-27 12:20:00,33.77,33.79,33.76,33.79,9800.0,26.7212,26.737,26.7132,26.737,9800.0
2012-09-27 12:25:00,33.79,33.86,33.78,33.83,99400.0,26.737,26.7924,26.7291,26.7686,99400.0
2012-09-27 12:30:00,33.81,33.83,33.8,33.81,16600.0,26.7528,26.7686,26.7449,26.7528,16600.0
2012-09-27 12:35:00,33.81,33.82,33.8,33.82,12800.0,26.7528,26.7607,26.7449,26.7607,12800.0
2012-09-27 12:40:00,33.81,33.82,33.8,33.81,21000.0,26.7528,26.7607,26.7449,26.7528,21000.0
2012-09-27 12:45:00,33.8,33.82,33.77,33.78,57600.0,26.7449,26.7607,26.7212,26.7291,57600.0
2012-09-27 12:50:00,33.78,33.81,33.77,33.8,24400.0,26.7291,26.7528,26.7212,26.7449,24400.0
2012-09-27 12:55:00,33.8,33.84,33.79,33.82,22100.0,26.7449,26.7765,26.737,26.7607,22100.0
2012-09-27 13:00:00,33.82,33.85,33.8,33.82,29500.0,26.7607,26.7845,26.7449,26.7607,29500.0
2012-09-27 13:05:00,33.82,33.83,33.81,33.83,7600.0,26.7607,26.7686,26.7528,26.7686,7600.0
2012-09-27 13:10:00,33.83,33.86,33.82,33.84,21000.0,26.7686,26.7924,26.7607,26.7765,21000.0
2012-09-27 13:15:00,33.85,33.89,33.84,33.88,11700.0,26.7845,26.8161,26.7765,26.8082,11700.0
2012-09-27 13:20:00,33.88,33.89,33.86,33.86,47600.0,26.8082,26.8161,26.7924,26.7924,47600.0
2012-09-27 13:25:00,33.86,33.89,33.85,33.89,30700.0,26.7924,26.8161,26.7845,26.8161,30700.0
2012-09-27 13:30:00,33.89,33.89,33.87,33.88,15000.0,26.8161,26.8161,26.8003,26.8082,15000.0
2012-09-27 13:35:00,33.88,33.93,33.88,33.91,46100.0,26.8082,26.8478,26.8082,26.8319,46100.0
2012-09-27 13:40:00,33.91,33.97,33.89,33.93,31400.0,26.8319,26.8794,26.8161,26.8478,31400.0
2012-09-27 13:45:00,33.93,33.95,33.91,33.93,84500.0,26.8478,26.8636,26.8319,26.8478,84500.0
2012-09-27 13:50:00,33.93,33.93,33.84,33.86,36200.0,26.8478,26.8478,26.7765,26.7924,36200.0
2012-09-27 13:55:00,33.85,33.87,33.84,33.86,14200.0,26.7845,26.8003,26.7765,26.7924,14200.0
2012-09-27 14:00:00,33.86,33.9,33.85,33.86,33200.0,26.7924,26.824,26.7845,26.7924,33200.0
2012-09-27 14:05:00,33.86,33.86,33.84,33.84,19500.0,26.7924,26.7924,26.7765,26.7765,19500.0
2012-09-27 14:10:00,33.84,33.87,33.84,33.87,11700.0,26.7765,26.8003,26.7765,26.8003,11700.0
2012-09-27 14:15:00,33.87,33.89,33.86,33.89,13300.0,26.8003,26.8161,26.7924,26.8161,13300.0
2012-09-27 14:20:00,33.89,33.9,33.88,33.9,15100.0,26.8161,26.824,26.8082,26.824,15100.0
2012-09-27 14:25:00,33.9,33.91,33.87,33.87,38100.0,26.824,26.8319,26.8003,26.8003,38100.0
2012-09-27 14:30:00,33.88,33.89,33.86,33.87,30900.0,26.8082,26.8161,26.7924,26.8003,30900.0
2012-09-27 14:35:00,33.88,33.89,33.86,33.87,37300.0,26.8082,26.8161,26.7924,26.8003,37300.0
2012-09-27 14:40:00,33.88,33.88,33.87,33.87,16400.0,26.8082,26.8082,26.8003,26.8003,16400.0
2012-09-27 14:45:00,33.88,33.88,33.86,33.87,30500.0,26.8082,26.8082,26.7924,26.8003,30500.0
2012-09-27 14:50:00,33.87,33.88,33.84,33.87,65600.0,26.8003,26.8082,26.7765,26.8003,65600.0
2012-09-27 14:55:00,33.87,33.87,33.86,33.87,14700.0,26.8003,26.8003,26.7924,26.8003,14700.0
2012-09-27 15:00:00,33.87,33.89,33.86,33.88,58200.0,26.8003,26.8161,26.7924,26.8082,58200.0
2012-09-27 15:05:00,33.89,33.89,33.85,33.85,26700.0,26.8161,26.8161,26.7845,26.7845,26700.0
2012-09-27 15:10:00,33.86,33.86,33.85,33.85,28200.0,26.7924,26.7924,26.7845,26.7845,28200.0
2012-09-27 15:15:00,33.85,33.85,33.83,33.83,32800.0,26.7845,26.7845,26.7686,26.7686,32800.0
2012-09-27 15:20:00,33.83,33.84,33.81,33.81,31100.0,26.7686,26.7765,26.7528,26.7528,31100.0
2012-09-27 15:25:00,33.81,33.82,33.78,33.78,28300.0,26.7528,26.7607,26.7291,26.7291,28300.0
2012-09-27 15:30:00,33.78,33.85,33.78,33.85,103900.0,26.7291,26.7845,26.7291,26.7845,103900.0
2012-09-27 15:35:00,33.85,33.87,33.83,33.86,50300.0,26.7845,26.8003,26.7686,26.7924,50300.0
2012-09-27 15:40:00,33.86,33.88,33.86,33.86,52500.0,26.7924,26.8082,26.7924,26.7924,52500.0
2012-09-27 15:45:00,33.86,33.86,33.81,33.83,47500.0,26.7924,26.7924,26.7528,26.7686,47500.0
2012-09-27 15:50:00,33.83,33.83,33.78,33.78,99400.0,26.7686,26.7686,26.7291,26.7291,99400.0
2012-09-27 15:55:00,33.79,33.82,33.79,33.82,214800.0,26.737,26.7607,26.737,26.7607,214800.0
2012-09-28 09:30:00,33.62,33.79,33.62,33.74,77000.0,26.6025,26.737,26.6025,26.6974,77000.0
2012-09-28 09:35:00,33.74,33.79,33.67,33.69,35700.0,26.6974,26.737,26.642,26.6579,35700.0
2012-09-28 09:40:00,33.68,33.73,33.61,33.63,28400.0,26.6499,26.6895,26.5946,26.6104,28400.0
2012-09-28 09:45:00,33.63,33.72,33.63,33.71,14300.0,26.6104,26.6816,26.6104,26.6737,14300.0
2012-09-28 09:50:00,33.72,33.75,33.7,33.74,22200.0,26.6816,26.7053,26.6658,26.6974,22200.0
2012-09-28 09:55:00,33.73,33.75,33.7,33.7,19200.0,26.6895,26.7053,26.6658,26.6658,19200.0
2012-09-28 10:00:00,33.7,33.72,33.66,33.7,29600.0,26.6658,26.6816,26.6341,26.6658,29600.0
2012-09-28 10:05:00,33.69,33.71,33.66,33.68,22200.0,26.6579,26.6737,26.6341,26.6499,22200.0
2012-09-28 10:10:00,33.69,33.7,33.64,33.67,24700.0,26.6579,26.6658,26.6183,26.642,24700.0
2012-09-28 10:15:00,33.66,33.71,33.65,33.68,22500.0,26.6341,26.6737,26.6262,26.6499,22500.0
2012-09-28 10:20:00,33.67,33.7,33.65,33.69,28800.0,26.642,26.6658,26.6262,26.6579,28800.0
2012-09-28 10:25:00,33.69,33.69,33.62,33.68,20400.0,26.6579,26.6579,26.6025,26.6499,20400.0
2012-09-28 10:30:00,33.68,33.7,33.65,33.68,18800.0,26.6499,26.6658,26.6262,26.6499,18800.0
2012-09-28 10:35:00,33.69,33.73,33.68,33.72,18600.0,26.6579,26.6895,26.6499,26.6816,18600.0
2012-09-28 10:40:00,33.72,33.72,33.67,33.68,38200.0,26.6816,26.6816,26.642,26.6499,38200.0
2012-09-28 10:45:00,33.69,33.78,33.68,33.76,256200.0,26.6579,26.7291,26.6499,26.7132,256200.0
2012-09-28 10:50:00,33.75,33.79,33.75,33.76,43800.0,26.7053,26.737,26.7053,26.7132,43800.0
2012-09-28 10:55:00,33.77,33.8,33.75,33.78,13500.0,26.7212,26.7449,26.7053,26.7291,13500.0
2012-09-28 11:00:00,33.79,33.81,33.77,33.8,16100.0,26.737,26.7528,26.7212,26.7449,16100.0
2012-09-28 11:05:00,33.8,33.82,33.8,33.82,13400.0,26.7449,26.7607,26.7449,26.7607,13400.0
2012-09-28 11:10:00,33.82,33.84,33.81,33.82,21000.0,26.7607,26.7765,26.7528,26.7607,21000.0
2012-09-28 11:15:00,33.82,33.83,33.81,33.82,13900.0,26.7607,26.7686,26.7528,26.7607,13900.0
2012-09-28 11:20:00,33.82,33.83,33.81,33.83,12600.0,26.7607,26.7686,26.7528,26.7686,12600.0
2012-09-28 11:25:00,33.83,33.84,33.8,33.8,27200.0,26.7686,26.7765,26.7449,26.7449,27200.0
2012-09-28 11:30:00,33.8,33.83,33.79,33.8,18700.0,26.7449,26.7686,26.737,26.7449,18700.0
2012-09-28 11:35:00,33.8,33.81,33.77,33.78,15500.0,26.7449,26.7528,26.7212,26.7291,15500.0
2012-09-28 11:40:00,33.79,33.8,33.77,33.77,13400.0,26.737,26.7449,26.7212,26.7212,13400.0
2012-09-28 11:45:00,33.78,33.83,33.77,33.83,7800.0,26.7291,26.7686,26.7212,26.7686,7800.0
2012-09-28 11:50:00,33.83,33.83,33.79,33.8,13400.0,26.7686,26.7686,26.737,26.7449,13400.0
2012-09-28 11:55:00,33.8,33.81,33.79,33.8,10100.0,26.7449,26.7528,26.737,26.7449,10100.0
2012-09-28 12:00:00,33.79,33.81,33.78,33.79,15200.0,26.737,26.7528,26.7291,26.737,15200.0
2012-09-28 12:05:00,33.79,33.82,33.78,33.81,13700.0,26.737,26.7607,26.7291,26.7528,13700.0
2012-09-28 12:10:00,33.81,33.84,33.81,33.82,13100.0,26.7528,26.7765,26.7528,26.7607,13100.0
2012-09-28 12:15:00,33.83,33.88,33.83,33.86,14600.0,26.7686,26.8082,26.7686,26.7924,14600.0
2012-09-28 12:20:00,33.87,33.87,33.85,33.86,9400.0,26.8003,26.8003,26.7845,26.7924,9400.0
2012-09-28 12:25:00,33.86,33.86,33.84,33.85,12300.0,26.7924,26.7924,26.7765,26.7845,12300.0
2012-09-28 12:30:00,33.85,33.89,33.84,33.87,14600.0,26.7845,26.8161,26.7765,26.8003,14600.0
2012-09-28 12:35:00,33.87,33.87,33.85,33.86,9400.0,26.8003,26.8003,26.7845,26.7924,9400.0
2012-09-28 12:40:00,33.86,33.87,33.86,33.86,3100.0,26.7924,26.8003,26.7924,26.7924,3100.0
2012-09-28 12:45:00,33.87,33.89,33.86,33.88,12500.0,26.8003,26.8161,26.7924,26.8082,12500.0
2012-09-28 12:50:00,33.88,33.89,33.87,33.87,6200.0,26.8082,26.8161,26.8003,26.8003,6200.0
2012-09-28 12:55:00,33.88,33.92,33.88,33.92,11900.0,26.8082,26.8399,26.8082,26.8399,11900.0
2012-09-28 13:00:00,33.92,33.92,33.89,33.9,8300.0,26.8399,26.8399,26.8161,26.824,8300.0
2012-09-28 13:05:00,33.9,33.91,33.89,33.9,40300.0,26.824,26.8319,26.8161,26.824,40300.0
2012-09-28 13:10:00,33.9,33.92,33.89,33.91,15500.0,26.824,26.8399,26.8161,26.8319,15500.0
2012-09-28 13:15:00,33.91,33.94,33.91,33.93,8000.0,26.8319,26.8557,26.8319,26.8478,8000.0
2012-09-28 13:20:00,33.93,33.96,33.92,33.96,5900.0,26.8478,26.8715,26.8399,26.8715,5900.0
2012-09-28 13:25:00,33.96,33.97,33.96,33.97,3400.0,26.8715,26.8794,26.8715,26.8794,3400.0
2012-09-28 13:30:00,33.97,33.97,33.95,33.96,8500.0,26.8794,26.8794,26.8636,26.8715,8500.0
2012-09-28 13:35:00,33.96,34.02,33.96,34.01,12300.0,26.8715,26.919,26.8715,26.9111,12300.0
2012-09-28 13:40:00,34.02,34.04,34.0,34.0,14500.0,26.919,26.9348,26.9032,26.9032,14500.0
2012-09-28 13:45:00,34.01,34.02,34.0,34.01,11000.0,26.9111,26.919,26.9032,26.9111,11000.0
2012-09-28 13:50:00,34.01,34.02,33.99,34.0,82100.0,26.9111,26.919,26.8952,26.9032,82100.0
2012-09-28 13:55:00,34.01,34.01,33.98,33.98,4500.0,26.9111,26.9111,26.8873,26.8873,4500.0
2012-09-28 14:00:00,33.99,34.01,33.98,34.01,10700.0,26.8952,26.9111,26.8873,26.9111,10700.0
2012-09-28 14:05:00,34.01,34.01,33.98,33.98,10500.0,26.9111,26.9111,26.8873,26.8873,10500.0
2012-09-28 14:10:00,33.98,33.99,33.97,33.98,10100.0,26.8873,26.8952,26.8794,26.8873,10100.0
2012-09-28 14:15:00,33.97,33.98,33.94,33.95,28300.0,26.8794,26.8873,26.8557,26.8636,28300.0
2012-09-28 14:20:00,33.94,33.95,33.92,33.92,11400.0,26.8557,26.8636,26.8399,26.8399,11400.0
2012-09-28 14:25:00,33.93,33.93,33.86,33.87,39100.0,26.8478,26.8478,26.7924,26.8003,39100.0
2012-09-28 14:30:00,33.87,33.87,33.84,33.85,28100.0,26.8003,26.8003,26.7765,26.7845,28100.0
2012-09-28 14:35:00,33.85,33.86,33.82,33.84,25400.0,26.7845,26.7924,26.7607,26.7765,25400.0
2012-09-28 14:40:00,33.84,33.84,33.82,33.84,26800.0,26.7765,26.7765,26.7607,26.7765,26800.0
2012-09-28 14:45:00,33.83,33.9,33.83,33.9,12500.0,26.7686,26.824,26.7686,26.824,12500.0
2012-09-28 14:50:00,33.89,33.91,33.88,33.9,20700.0,26.8161,26.8319,26.8082,26.824,20700.0
2012-09-28 14:55:00,33.9,33.9,33.88,33.9,15400.0,26.824,26.824,26.8082,26.824,15400.0
2012-09-28 15:00:00,33.9,33.9,33.88,33.9,21400.0,26.824,26.824,26.8082,26.824,21400.0
2012-09-28 15:05:00,33.89,33.9,33.88,33.88,13200.0,26.8161,26.824,26.8082,26.8082,13200.0
2012-09-28 15:10:00,33.88,33.89,33.87,33.87,5600.0,26.8082,26.8161,26.8003,26.8003,5600.0
2012-09-28 15:15:00,33.87,33.9,33.86,33.86,16900.0,26.8003,26.824,26.7924,26.7924,16900.0
2012-09-28 15:20:00,33.87,33.87,33.85,33.87,13800.0,26.8003,26.8003,26.7845,26.8003,13800.0
2012-09-28 15:25:00,33.87,33.87,33.82,33.85,27900.0,26.8003,26.8003,26.7607,26.7845,27900.0
2012-09-28 15:30:00,33.85,33.87,33.83,33.84,22500.0,26.7845,26.8003,26.7686,26.7765,22500.0
2012-09-28 15:35:00,33.83,33.85,33.81,33.83,30200.0,26.7686,26.7845,26.7528,26.7686,30200.0
2012-09-28 15:40:00,33.83,33.91,33.83,33.9,54800.0,26.7686,26.8319,26.7686,26.824,54800.0
2012-09-28 15:45:00,33.9,33.98,33.9,33.95,76500.0,26.824,26.8873,26.824,26.8636,76500.0
2012-09-28 15:50:00,33.96,33.98,33.93,33.94,41700.0,26.8715,26.8873,26.8478,26.8557,41700.0
2012-09-28 15:55:00,33.94,33.96,33.91,33.91,154500.0,26.8557,26.8715,26.8319,26.8319,154500.0
2012-10-01 09:30:00,34.05,34.2,34.05,34.13,46200.0,26.9427,27.0614,26.9427,27.006,46200.0
2012-10-01 09:35:00,34.11,34.15,34.11,34.12,6600.0,26.9902,27.0218,26.9902,26.9981,6600.0
2012-10-01 09:40:00,34.12,34.13,34.05,34.11,24900.0,26.9981,27.006,26.9427,26.9902,24900.0
2012-10-01 09:45:00,34.12,34.17,34.12,34.17,20100.0,26.9981,27.0377,26.9981,27.0377,20100.0
2012-10-01 09:50:00,34.16,34.17,34.13,34.17,26900.0,27.0298,27.0377,27.006,27.0377,26900.0
2012-10-01 09:55:00,34.17,34.21,34.17,34.19,18300.0,27.0377,27.0693,27.0377,27.0535,18300.0
2012-10-01 10:00:00,34.2,34.36,34.2,34.36,35500.0,27.0614,27.188,27.0614,27.188,35500.0
2012-10-01 10:05:00,34.36,34.45,34.35,34.44,46200.0,27.188,27.2592,27.1801,27.2513,46200.0
2012-10-01 10:10:00,34.43,34.45,34.42,34.43,33200.0,27.2434,27.2592,27.2355,27.2434,33200.0
2012-10-01 10:15:00,34.43,34.44,34.39,34.39,25600.0,27.2434,27.2513,27.2117,27.2117,25600.0
2012-10-01 10:20:00,34.38,34.4,34.36,34.37,11500.0,27.2038,27.2197,27.188,27.1959,11500.0
2012-10-01 10:25:00,34.37,34.4,34.37,34.4,39700.0,27.1959,27.2197,27.1959,27.2197,39700.0
2012-10-01 10:30:00,34.4,34.41,34.4,34.41,39200.0,27.2197,27.2276,27.2197,27.2276,39200.0
2012-10-01 10:35:00,34.41,34.43,34.4,34.42,24800.0,27.2276,27.2434,27.2197,27.2355,24800.0
2012-10-01 10:40:00,34.41,34.44,34.41,34.44,78700.0,27.2276,27.2513,27.2276,27.2513,78700.0
2012-10-01 10:45:00,34.45,34.47,34.44,34.47,13400.0,27.2592,27.275,27.2513,27.275,13400.0
2012-10-01 10:50:00,34.47,34.49,34.46,34.48,30400.0,27.275,27.2909,27.2671,27.283,30400.0
2012-10-01 10:55:00,34.48,34.48,34.47,34.48,31400.0,27.283,27.283,27.275,27.283,31400.0
2012-10-01 11:00:00,34.48,34.49,34.44,34.46,184100.0,27.283,27.2909,27.2513,27.2671,184100.0
2012-10-01 11:05:00,34.47,34.48,34.46,34.47,19400.0,27.275,27.283,27.2671,27.275,19400.0
2012-10-01 11:10:00,34.47,34.48,34.41,34.43,46400.0,27.275,27.283,27.2276,27.2434,46400.0
2012-10-01 11:15:00,34.42,34.42,34.35,34.36,15700.0,27.2355,27.2355,27.1801,27.188,15700.0
2012-10-01 11:20:00,34.36,34.43,34.36,34.41,35100.0,27.188,27.2434,27.188,27.2276,35100.0
2012-10-01 11:25:00,34.41,34.43,34.36,34.38,27700.0,27.2276,27.2434,27.188,27.2038,27700.0
2012-10-01 11:30:00,34.38,34.38,34.36,34.37,11100.0,27.2038,27.2038,27.188,27.1959,11100.0
2012-10-01 11:35:00,34.36,34.37,34.36,34.37,5200.0,27.188,27.1959,27.188,27.1959,5200.0
2012-10-01 11:40:00,34.37,34.38,34.36,34.37,13500.0,27.1959,27.2038,27.188,27.1959,13500.0
2012-10-01 11:45:00,34.38,34.38,34.35,34.36,16400.0,27.2038,27.2038,27.1801,27.188,16400.0
2012-10-01 11:50:00,34.36,34.38,34.34,34.36,16000.0,27.188,27.2038,27.1722,27.188,16000.0
2012-10-01 11:55:00,34.35,34.36,34.28,34.29,23500.0,27.1801,27.188,27.1247,27.1326,23500.0
2012-10-01 12:00:00,34.29,34.3,34.28,34.29,12300.0,27.1326,27.1405,27.1247,27.1326,12300.0
2012-10-01 12:05:00,34.29,34.31,34.28,34.3,22600.0,27.1326,27.1484,27.1247,27.1405,22600.0
2012-10-01 12:10:00,34.31,34.31,34.29,34.29,18500.0,27.1484,27.1484,27.1326,27.1326,18500.0
2012-10-01 12:15:00,34.3,34.32,34.29,34.31,21900.0,27.1405,27.1564,27.1326,27.1484,21900.0
2012-10-01 12:20:00,34.31,34.33,34.31,34.33,6800.0,27.1484,27.1643,27.1484,27.1643,6800.0
2012-10-01 12:25:00,34.32,34.33,34.31,34.31,7700.0,27.1564,27.1643,27.1484,27.1484,7700.0
2012-10-01 12:30:00,34.31,34.33,34.3,34.3,28600.0,27.1484,27.1643,27.1405,27.1405,28600.0
2012-10-01 12:35:00,34.31,34.32,34.3,34.32,6900.0,27.1484,27.1564,27.1405,27.1564,6900.0
2012-10-01 12:40:00,34.31,34.35,34.3,34.35,17300.0,27.1484,27.1801,27.1405,27.1801,17300.0
2012-10-01 12:45:00,34.34,34.38,34.3,34.3,39800.0,27.1722,27.2038,27.1405,27.1405,39800.0
2012-10-01 12:50:00,34.3,34.32,34.27,34.31,22100.0,27.1405,27.1564,27.1168,27.1484,22100.0
2012-10-01 12:55:00,34.31,34.31,34.3,34.31,6100.0,27.1484,27.1484,27.1405,27.1484,6100.0
2012-10-01 13:00:00,34.31,34.31,34.28,34.29,23400.0,27.1484,27.1484,27.1247,27.1326,23400.0
2012-10-01 13:05:00,34.29,34.31,34.24,34.24,52400.0,27.1326,27.1484,27.0931,27.0931,52400.0
2012-10-01 13:10:00,34.24,34.26,34.21,34.26,28100.0,27.0931,27.1089,27.0693,27.1089,28100.0
2012-10-01 13:15:00,34.26,34.28,34.23,34.25,18000.0,27.1089,27.1247,27.0851,27.101,18000.0
2012-10-01 13:20:00,34.24,34.25,34.23,34.24,9700.0,27.0931,27.101,27.0851,27.0931,9700.0
2012-10-01 13:25:00,34.23,34.24,34.21,34.21,13000.0,27.0851,27.0931,27.0693,27.0693,13000.0
2012-10-01 13:30:00,34.22,34.23,34.19,34.2,29600.0,27.0772,27.0851,27.0535,27.0614,29600.0
2012-10-01 13:35:00,34.21,34.23,34.2,34.2,14500.0,27.0693,27.0851,27.0614,27.0614,14500.0
2012-10-01 13:40:00,34.2,34.2,34.16,34.17,25600.0,27.0614,27.0614,27.0298,27.0377,25600.0
2012-10-01 13:45:00,34.16,34.21,34.16,34.21,17000.0,27.0298,27.0693,27.0298,27.0693,17000.0
2012-10-01 13:50:00,34.21,34.25,34.2,34.23,15700.0,27.0693,27.101,27.0614,27.0851,15700.0
2012-10-01 13:55:00,34.24,34.27,34.23,34.27,10300.0,27.0931,27.1168,27.0851,27.1168,10300.0
2012-10-01 14:00:00,34.27,34.32,34.27,34.31,16700.0,27.1168,27.1564,27.1168,27.1484,16700.0
2012-10-01 14:05:00,34.31,34.31,34.27,34.29,14200.0,27.1484,27.1484,27.1168,27.1326,14200.0
2012-10-01 14:10:00,34.28,34.3,34.27,34.27,10000.0,27.1247,27.1405,27.1168,27.1168,10000.0
2012-10-01 14:15:00,34.28,34.28,34.2,34.21,12900.0,27.1247,27.1247,27.0614,27.0693,12900.0
2012-10-01 14:20:00,34.21,34.25,34.21,34.25,17400.0,27.0693,27.101,27.0693,27.101,17400.0
2012-10-01 14:25:00,34.26,34.27,34.23,34.27,15500.0,27.1089,27.1168,27.0851,27.1168,15500.0
2012-10-01 14:30:00,34.27,34.28,34.25,34.26,11600.0,27.1168,27.1247,27.101,27.1089,11600.0
2012-10-01 14:35:00,34.27,34.32,34.27,34.3,17600.0,27.1168,27.1564,27.1168,27.1405,17600.0
2012-10-01 14:40:00,34.3,34.34,34.3,34.33,15500.0,27.1405,27.1722,27.1405,27.1643,15500.0
2012-10-01 14:45:00,34.32,34.33,34.31,34.33,7900.0,27.1564,27.1643,27.1484,27.1643,7900.0
2012-10-01 14:50:00,34.33,34.35,34.33,34.35,34400.0,27.1643,27.1801,27.1643,27.1801,34400.0
2012-10-01 14:55:00,34.34,34.35,34.34,34.35,14100.0,27.1722,27.1801,27.1722,27.1801,14100.0
2012-10-01 15:00:00,34.34,34.34,34.32,34.33,27300.0,27.1722,27.1722,27.1564,27.1643,27300.0
2012-10-01 15:05:00,34.33,34.34,34.33,34.33,14700.0,27.1643,27.1722,27.1643,27.1643,14700.0
2012-10-01 15:10:00,34.33,34.34,34.28,34.29,43300.0,27.1643,27.1722,27.1247,27.1326,43300.0
2012-10-01 15:15:00,34.28,34.3,34.27,34.27,64700.0,27.1247,27.1405,27.1168,27.1168,64700.0
2012-10-01 15:20:00,34.27,34.28,34.19,34.2,37000.0,27.1168,27.1247,27.0535,27.0614,37000.0
2012-10-01 15:25:00,34.2,34.25,34.17,34.24,41500.0,27.0614,27.101,27.0377,27.0931,41500.0
2012-10-01 15:30:00,34.24,34.25,34.22,34.23,33400.0,27.0931,27.101,27.0772,27.0851,33400.0
2012-10-01 15:35:00,34.22,34.23,34.18,34.23,34400.0,27.0772,27.0851,27.0456,27.0851,34400.0
2012-10-01 15:40:00,34.22,34.28,34.22,34.23,42900.0,27.0772,27.1247,27.0772,27.0851,42900.0
2012-10-01 15:45:00,34.23,34.28,34.2,34.27,68300.0,27.0851,27.1247,27.0614,27.1168,68300.0
2012-10-01 15:50:00,34.27,34.28,34.23,34.26,85400.0,27.1168,27.1247,27.0851,27.1089,85400.0
2012-10-01 15:55:00,34.26,34.3,34.24,34.28,142100.0,27.1089,27.1405,27.0931,27.1247,142100.0
2012-10-02 09:30:00,34.32,34.4,34.27,34.28,43200.0,27.1564,27.2197,27.1168,27.1247,43200.0
2012-10-02 09:35:00,34.28,34.36,34.28,34.33,8800.0,27.1247,27.188,27.1247,27.1643,8800.0
2012-10-02 09:40:00,34.32,34.36,34.3,34.34,18600.0,27.1564,27.188,27.1405,27.1722,18600.0
2012-10-02 09:45:00,34.33,34.37,34.32,34.36,12400.0,27.1643,27.1959,27.1564,27.188,12400.0
2012-10-02 09:50:00,34.33,34.39,34.33,34.39,11800.0,27.1643,27.2117,27.1643,27.2117,11800.0
2012-10-02 09:55:00,34.38,34.4,34.34,34.36,19300.0,27.2038,27.2197,27.1722,27.188,19300.0
2012-10-02 10:00:00,34.35,34.38,34.33,34.34,8900.0,27.1801,27.2038,27.1643,27.1722,8900.0
2012-10-02 10:05:00,34.34,34.4,34.34,34.39,9600.0,27.1722,27.2197,27.1722,27.2117,9600.0
2012-10-02 10:10:00,34.39,34.39,34.34,34.35,45700.0,27.2117,27.2117,27.1722,27.1801,45700.0
2012-10-02 10:15:00,34.36,34.36,34.33,34.36,10600.0,27.188,27.188,27.1643,27.188,10600.0
2012-10-02 10:20:00,34.36,34.38,34.35,34.36,8900.0,27.188,27.2038,27.1801,27.188,8900.0
2012-10-02 10:25:00,34.36,34.39,34.35,34.39,20100.0,27.188,27.2117,27.1801,27.2117,20100.0
2012-10-02 10:30:00,34.4,34.42,34.38,34.42,15300.0,27.2197,27.2355,27.2038,27.2355,15300.0
2012-10-02 10:35:00,34.41,34.44,34.38,34.41,13000.0,27.2276,27.2513,27.2038,27.2276,13000.0
2012-10-02 10:40:00,34.39,34.4,34.39,34.4,54800.0,27.2117,27.2197,27.2117,27.2197,54800.0
2012-10-02 10:45:00,34.4,34.42,34.39,34.4,27900.0,27.2197,27.2355,27.2117,27.2197,27900.0
2012-10-02 10:50:00,34.4,34.41,34.34,34.34,31200.0,27.2197,27.2276,27.1722,27.1722,31200.0
2012-10-02 10:55:00,34.35,34.37,34.33,34.35,18300.0,27.1801,27.1959,27.1643,27.1801,18300.0
2012-10-02 11:00:00,34.36,34.38,34.34,34.36,23800.0,27.188,27.2038,27.1722,27.188,23800.0
2012-10-02 11:05:00,34.36,34.37,34.34,34.35,12000.0,27.188,27.1959,27.1722,27.1801,12000.0
2012-10-02 11:10:00,34.34,34.41,34.33,34.4,15800.0,27.1722,27.2276,27.1643,27.2197,15800.0
2012-10-02 11:15:00,34.4,34.43,34.39,34.39,7000.0,27.2197,27.2434,27.2117,27.2117,7000.0
2012-10-02 11:20:00,34.39,34.4,34.36,34.37,11000.0,27.2117,27.2197,27.188,27.1959,11000.0
2012-10-02 11:25:00,34.37,34.38,34.33,34.33,6600.0,27.1959,27.2038,27.1643,27.1643,6600.0
2012-10-02 11:30:00,34.33,34.4,34.33,34.36,14000.0,27.1643,27.2197,27.1643,27.188,14000.0
2012-10-02 11:35:00,34.36,34.37,34.26,34.27,27600.0,27.188,27.1959,27.1089,27.1168,27600.0
2012-10-02 11:40:00,34.26,34.3,34.23,34.3,12800.0,27.1089,27.1405,27.0851,27.1405,12800.0
2012-10-02 11:45:00,34.27,34.33,34.27,34.3,22300.0,27.1168,27.1643,27.1168,27.1405,22300.0
2012-10-02 11:50:00,34.3,34.34,34.3,34.32,9400.0,27.1405,27.1722,27.1405,27.1564,9400.0
2012-10-02 11:55:00,34.32,34.34,34.3,34.34,20900.0,27.1564,27.1722,27.1405,27.1722,20900.0
2012-10-02 12:00:00,34.32,34.35,34.3,34.34,10900.0,27.1564,27.1801,27.1405,27.1722,10900.0
2012-10-02 12:05:00,34.34,34.35,34.33,34.34,12700.0,27.1722,27.1801,27.1643,27.1722,12700.0
2012-10-02 12:10:00,34.34,34.38,34.33,34.37,11000.0,27.1722,27.2038,27.1643,27.1959,11000.0
2012-10-02 12:15:00,34.37,34.4,34.36,34.39,9500.0,27.1959,27.2197,27.188,27.2117,9500.0
2012-10-02 12:20:00,34.37,34.39,34.37,34.37,7400.0,27.1959,27.2117,27.1959,27.1959,7400.0
2012-10-02 12:25:00,34.37,34.39,34.35,34.39,16700.0,27.1959,27.2117,27.1801,27.2117,16700.0
2012-10-02 12:30:00,34.38,34.39,34.34,34.34,8900.0,27.2038,27.2117,27.1722,27.1722,8900.0
2012-10-02 12:35:00,34.34,34.37,34.34,34.36,12600.0,27.1722,27.1959,27.1722,27.188,12600.0
2012-10-02 12:40:00,34.36,34.38,34.35,34.38,12600.0,27.188,27.2038,27.1801,27.2038,12600.0
2012-10-02 12:45:00,34.38,34.44,34.38,34.42,35700.0,27.2038,27.2513,27.2038,27.2355,35700.0
2012-10-02 12:50:00,34.42,34.47,34.41,34.45,22000.0,27.2355,27.275,27.2276,27.2592,22000.0
2012-10-02 12:55:00,34.45,34.46,34.43,34.44,16600.0,27.2592,27.2671,27.2434,27.2513,16600.0
2012-10-02 13:00:00,34.43,34.44,34.43,34.44,2200.0,27.2434,27.2513,27.2434,27.2513,2200.0
2012-10-02 13:05:00,34.44,34.44,34.43,34.43,3700.0,27.2513,27.2513,27.2434,27.2434,3700.0
2012-10-02 13:10:00,34.43,34.46,34.43,34.44,16700.0,27.2434,27.2671,27.2434,27.2513,16700.0
2012-10-02 13:15:00,34.44,34.45,34.44,34.44,1800.0,27.2513,27.2592,27.2513,27.2513,1800.0
2012-10-02 13:20:00,34.45,34.45,34.43,34.44,6600.0,27.2592,27.2592,27.2434,27.2513,6600.0
2012-10-02 13:25:00,34.43,34.44,34.41,34.41,36800.0,27.2434,27.2513,27.2276,27.2276,36800.0
2012-10-02 13:30:00,34.42,34.42,34.39,34.41,14400.0,27.2355,27.2355,27.2117,27.2276,14400.0
2012-10-02 13:35:00,34.41,34.45,34.4,34.45,18200.0,27.2276,27.2592,27.2197,27.2592,18200.0
2012-10-02 13:40:00,34.44,34.47,34.43,34.46,17700.0,27.2513,27.275,27.2434,27.2671,17700.0
2012-10-02 13:45:00,34.45,34.45,34.44,34.44,4000.0,27.2592,27.2592,27.2513,27.2513,4000.0
2012-10-02 13:50:00,34.44,34.45,34.41,34.41,23000.0,27.2513,27.2592,27.2276,27.2276,23000.0
2012-10-02 13:55:00,34.41,34.41,34.35,34.4,44500.0,27.2276,27.2276,27.1801,27.2197,44500.0
2012-10-02 14:00:00,34.4,34.41,34.38,34.38,26000.0,27.2197,27.2276,27.2038,27.2038,26000.0
2012-10-02 14:05:00,34.39,34.39,34.34,34.36,10700.0,27.2117,27.2117,27.1722,27.188,10700.0
2012-10-02 14:10:00,34.36,34.37,34.34,34.37,8500.0,27.188,27.1959,27.1722,27.1959,8500.0
2012-10-02 14:15:00,34.38,34.38,34.35,34.37,7800.0,27.2038,27.2038,27.1801,27.1959,7800.0
2012-10-02 14:20:00,34.36,34.37,34.35,34.36,13600.0,27.188,27.1959,27.1801,27.188,13600.0
2012-10-02 14:25:00,34.36,34.37,34.31,34.34,25000.0,27.188,27.1959,27.1484,27.1722,25000.0
2012-10-02 14:30:00,34.33,34.34,34.31,34.34,21200.0,27.1643,27.1722,27.1484,27.1722,21200.0
2012-10-02 14:35:00,34.33,34.34,34.33,34.34,15400.0,27.1643,27.1722,27.1643,27.1722,15400.0
2012-10-02 14:40:00,34.34,34.34,34.33,34.33,19600.0,27.1722,27.1722,27.1643,27.1643,19600.0
2012-10-02 14:45:00,34.33,34.35,34.32,34.34,9800.0,27.1643,27.1801,27.1564,27.1722,9800.0
2012-10-02 14:50:00,34.34,34.36,34.34,34.34,7300.0,27.1722,27.188,27.1722,27.1722,7300.0
2012-10-02 14:55:00,34.34,34.34,34.32,34.32,6400.0,27.1722,27.1722,27.1564,27.1564,6400.0
2012-10-02 15:00:00,34.33,34.33,34.31,34.33,10500.0,27.1643,27.1643,27.1484,27.1643,10500.0
2012-10-02 15:05:00,34.33,34.35,34.32,34.35,12200.0,27.1643,27.1801,27.1564,27.1801,12200.0
2012-10-02 15:10:00,34.34,34.35,34.32,34.34,18400.0,27.1722,27.1801,27.1564,27.1722,18400.0
2012-10-02 15:15:00,34.34,34.35,34.32,34.35,8000.0,27.1722,27.1801,27.1564,27.1801,8000.0
2012-10-02 15:20:00,34.34,34.35,34.32,34.32,8700.0,27.1722,27.1801,27.1564,27.1564,8700.0
2012-10-02 15:25:00,34.33,34.34,34.31,34.33,22300.0,27.1643,27.1722,27.1484,27.1643,22300.0
2012-10-02 15:30:00,34.34,34.36,34.34,34.36,32900.0,27.1722,27.188,27.1722,27.188,32900.0
2012-10-02 15:35:00,34.35,34.37,34.34,34.37,22200.0,27.1801,27.1959,27.1722,27.1959,22200.0
2012-10-02 15:40:00,34.37,34.37,34.35,34.36,22600.0,27.1959,27.1959,27.1801,27.188,22600.0
2012-10-02 15:45:00,34.37,34.41,34.37,34.4,99700.0,27.1959,27.2276,27.1959,27.2197,99700.0
2012-10-02 15:50:00,34.4,34.41,34.39,34.4,80200.0,27.2197,27.2276,27.2117,27.2197,80200.0
2012-10-02 15:55:00,34.4,34.44,34.4,34.44,101000.0,27.2197,27.2513,27.2197,27.2513,101000.0
2012-10-03 09:30:00,34.49,34.49,34.37,34.46,28800.0,27.2909,27.2909,27.1959,27.2671,28800.0
2012-10-03 09:35:00,34.47,34.49,34.34,34.35,28600.0,27.275,27.2909,27.1722,27.1801,28600.0
2012-10-03 09:40:00,34.37,34.4,34.3,34.32,36100.0,27.1959,27.2197,27.1405,27.1564,36100.0
2012-10-03 09:45:00,34.32,34.37,34.28,34.32,42700.0,27.1564,27.1959,27.1247,27.1564,42700.0
2012-10-03 09:50:00,34.31,34.31,34.25,34.28,80200.0,27.1484,27.1484,27.101,27.1247,80200.0
2012-10-03 09:55:00,34.28,34.33,34.25,34.32,7800.0,27.1247,27.1643,27.101,27.1564,7800.0
2012-10-03 10:00:00,34.35,34.35,34.24,34.3,44200.0,27.1801,27.1801,27.0931,27.1405,44200.0
2012-10-03 10:05:00,34.3,34.3,34.24,34.29,83000.0,27.1405,27.1405,27.0931,27.1326,83000.0
2012-10-03 10:10:00,34.29,34.3,34.28,34.29,30100.0,27.1326,27.1405,27.1247,27.1326,30100.0
2012-10-03 10:15:00,34.29,34.34,34.29,34.33,39000.0,27.1326,27.1722,27.1326,27.1643,39000.0
2012-10-03 10:20:00,34.34,34.37,34.33,34.35,7300.0,27.1722,27.1959,27.1643,27.1801,7300.0
2012-10-03 10:25:00,34.35,34.38,34.33,34.35,37600.0,27.1801,27.2038,27.1643,27.1801,37600.0
2012-10-03 10:30:00,34.36,34.38,34.31,34.35,21100.0,27.188,27.2038,27.1484,27.1801,21100.0
2012-10-03 10:35:00,34.35,34.38,34.32,34.35,120100.0,27.1801,27.2038,27.1564,27.1801,120100.0
2012-10-03 10:40:00,34.35,34.35,34.32,34.34,3100.0,27.1801,27.1801,27.1564,27.1722,3100.0
2012-10-03 10:45:00,34.34,34.38,34.33,34.33,9000.0,27.1722,27.2038,27.1643,27.1643,9000.0
2012-10-03 10:50:00,34.34,34.34,34.29,34.29,123800.0,27.1722,27.1722,27.1326,27.1326,123800.0
2012-10-03 10:55:00,34.28,34.31,34.27,34.31,6200.0,27.1247,27.1484,27.1168,27.1484,6200.0
2012-10-03 11:00:00,34.32,34.36,34.31,34.34,61000.0,27.1564,27.188,27.1484,27.1722,61000.0
2012-10-03 11:05:00,34.34,34.37,34.33,34.34,18700.0,27.1722,27.1959,27.1643,27.1722,18700.0
2012-10-03 11:10:00,34.35,34.41,34.35,34.38,27500.0,27.1801,27.2276,27.1801,27.2038,27500.0
2012-10-03 11:15:00,34.39,34.39,34.34,34.35,17000.0,27.2117,27.2117,27.1722,27.1801,17000.0
2012-10-03 11:20:00,34.34,34.37,34.33,34.35,35400.0,27.1722,27.1959,27.1643,27.1801,35400.0
2012-10-03 11:25:00,34.35,34.35,34.34,34.34,1800.0,27.1801,27.1801,27.1722,27.1722,1800.0
2012-10-03 11:30:00,34.34,34.38,34.33,34.38,56500.0,27.1722,27.2038,27.1643,27.2038,56500.0
2012-10-03 11:35:00,34.37,34.37,34.35,34.35,12000.0,27.1959,27.1959,27.1801,27.1801,12000.0
2012-10-03 11:40:00,34.35,34.37,34.35,34.36,12800.0,27.1801,27.1959,27.1801,27.188,12800.0
2012-10-03 11:45:00,34.36,34.42,34.35,34.39,22100.0,27.188,27.2355,27.1801,27.2117,22100.0
2012-10-03 11:50:00,34.39,34.4,34.35,34.35,18000.0,27.2117,27.2197,27.1801,27.1801,18000.0
2012-10-03 11:55:00,34.36,34.36,34.34,34.34,17000.0,27.188,27.188,27.1722,27.1722,17000.0
2012-10-03 12:00:00,34.34,34.34,34.32,34.32,5700.0,27.1722,27.1722,27.1564,27.1564,5700.0
2012-10-03 12:05:00,34.33,34.33,34.32,34.33,7300.0,27.1643,27.1643,27.1564,27.1643,7300.0
2012-10-03 12:10:00,34.32,34.35,34.32,34.35,16100.0,27.1564,27.1801,27.1564,27.1801,16100.0
2012-10-03 12:15:00,34.35,34.38,34.34,34.36,13200.0,27.1801,27.2038,27.1722,27.188,13200.0
2012-10-03 12:20:00,34.36,34.36,34.34,34.34,33500.0,27.188,27.188,27.1722,27.1722,33500.0
2012-10-03 12:25:00,34.35,34.39,34.34,34.39,23100.0,27.1801,27.2117,27.1722,27.2117,23100.0
2012-10-03 12:30:00,34.39,34.47,34.35,34.45,37000.0,27.2117,27.275,27.1801,27.2592,37000.0
2012-10-03 12:35:00,34.45,34.45,34.44,34.44,11500.0,27.2592,27.2592,27.2513,27.2513,11500.0
2012-10-03 12:40:00,34.44,34.45,34.43,34.44,9600.0,27.2513,27.2592,27.2434,27.2513,9600.0
2012-10-03 12:45:00,34.44,34.45,34.43,34.45,22000.0,27.2513,27.2592,27.2434,27.2592,22000.0
2012-10-03 12:50:00,34.44,34.45,34.44,34.45,15800.0,27.2513,27.2592,27.2513,27.2592,15800.0
2012-10-03 12:55:00,34.45,34.45,34.41,34.42,10500.0,27.2592,27.2592,27.2276,27.2355,10500.0
2012-10-03 13:00:00,34.42,34.42,34.41,34.42,7200.0,27.2355,27.2355,27.2276,27.2355,7200.0
2012-10-03 13:05:00,34.42,34.44,34.41,34.43,25000.0,27.2355,27.2513,27.2276,27.2434,25000.0
2012-10-03 13:10:00,34.43,34.43,34.42,34.42,54900.0,27.2434,27.2434,27.2355,27.2355,54900.0
2012-10-03 13:15:00,34.43,34.43,34.42,34.43,43200.0,27.2434,27.2434,27.2355,27.2434,43200.0
2012-10-03 13:20:00,34.42,34.43,34.42,34.42,118500.0,27.2355,27.2434,27.2355,27.2355,118500.0
2012-10-03 13:25:00,34.42,34.43,34.42,34.42,3900.0,27.2355,27.2434,27.2355,27.2355,3900.0
2012-10-03 13:30:00,34.43,34.43,34.37,34.38,18000.0,27.2434,27.2434,27.1959,27.2038,18000.0
2012-10-03 13:35:00,34.37,34.37,34.28,34.3,24100.0,27.1959,27.1959,27.1247,27.1405,24100.0
2012-10-03 13:40:00,34.29,34.32,34.27,34.31,27600.0,27.1326,27.1564,27.1168,27.1484,27600.0
2012-10-03 13:45:00,34.31,34.31,34.29,34.3,8000.0,27.1484,27.1484,27.1326,27.1405,8000.0
2012-10-03 13:50:00,34.3,34.35,34.3,34.33,28600.0,27.1405,27.1801,27.1405,27.1643,28600.0
2012-10-03 13:55:00,34.32,34.33,34.32,34.33,14500.0,27.1564,27.1643,27.1564,27.1643,14500.0
2012-10-03 14:00:00,34.33,34.35,34.32,34.33,35900.0,27.1643,27.1801,27.1564,27.1643,35900.0
2012-10-03 14:05:00,34.33,34.35,34.32,34.35,23000.0,27.1643,27.1801,27.1564,27.1801,23000.0
2012-10-03 14:10:00,34.35,34.35,34.33,34.33,6700.0,27.1801,27.1801,27.1643,27.1643,6700.0
2012-10-03 14:15:00,34.33,34.34,34.29,34.29,31200.0,27.1643,27.1722,27.1326,27.1326,31200.0
2012-10-03 14:20:00,34.29,34.3,34.23,34.23,22700.0,27.1326,27.1405,27.0851,27.0851,22700.0
2012-10-03 14:25:00,34.23,34.26,34.23,34.24,61900.0,27.0851,27.1089,27.0851,27.0931,61900.0
2012-10-03 14:30:00,34.24,34.25,34.23,34.24,20500.0,27.0931,27.101,27.0851,27.0931,20500.0
2012-10-03 14:35:00,34.25,34.26,34.22,34.23,37300.0,27.101,27.1089,27.0772,27.0851,37300.0
2012-10-03 14:40:00,34.22,34.23,34.19,34.2,36500.0,27.0772,27.0851,27.0535,27.0614,36500.0
2012-10-03 14:45:00,34.21,34.21,34.19,34.19,40100.0,27.0693,27.0693,27.0535,27.0535,40100.0
2012-10-03 14:50:00,34.2,34.2,34.16,34.16,22900.0,27.0614,27.0614,27.0298,27.0298,22900.0
2012-10-03 14:55:00,34.16,34.17,34.15,34.15,23500.0,27.0298,27.0377,27.0218,27.0218,23500.0
2012-10-03 15:00:00,34.15,34.16,34.12,34.15,25000.0,27.0218,27.0298,26.9981,27.0218,25000.0
2012-10-03 15:05:00,34.14,34.15,34.11,34.13,29800.0,27.0139,27.0218,26.9902,27.006,29800.0
2012-10-03 15:10:00,34.13,34.13,34.09,34.12,41600.0,27.006,27.006,26.9744,26.9981,41600.0
2012-10-03 15:15:00,34.12,34.15,34.11,34.12,48500.0,26.9981,27.0218,26.9902,26.9981,48500.0
2012-10-03 15:20:00,34.13,34.21,34.12,34.21,72900.0,27.006,27.0693,26.9981,27.0693,72900.0
2012-10-03 15:25:00,34.2,34.27,34.2,34.24,33200.0,27.0614,27.1168,27.0614,27.0931,33200.0
2012-10-03 15:30:00,34.24,34.24,34.19,34.2,43700.0,27.0931,27.0931,27.0535,27.0614,43700.0
2012-10-03 15:35:00,34.2,34.26,34.19,34.23,117800.0,27.0614,27.1089,27.0535,27.0851,117800.0
2012-10-03 15:40:00,34.23,34.25,34.22,34.23,38000.0,27.0851,27.101,27.0772,27.0851,38000.0
2012-10-03 15:45:00,34.22,34.23,34.14,34.15,96900.0,27.0772,27.0851,27.0139,27.0218,96900.0
2012-10-03 15:50:00,34.16,34.19,34.15,34.17,96000.0,27.0298,27.0535,27.0218,27.0377,96000.0
2012-10-03 15:55:00,34.18,34.22,34.18,34.21,116600.0,27.0456,27.0772,27.0456,27.0693,116600.0
2012-10-04 09:30:00,34.4,34.4,34.27,34.33,30300.0,27.2197,27.2197,27.1168,27.1643,30300.0
2012-10-04 09:35:00,34.33,34.38,34.3,34.36,46300.0,27.1643,27.2038,27.1405,27.188,46300.0
2012-10-04 09:40:00,34.36,34.38,34.34,34.37,11100.0,27.188,27.2038,27.1722,27.1959,11100.0
2012-10-04 09:45:00,34.37,34.37,34.32,34.35,103200.0,27.1959,27.1959,27.1564,27.1801,103200.0
2012-10-04 09:50:00,34.36,34.37,34.34,34.34,13000.0,27.188,27.1959,27.1722,27.1722,13000.0
2012-10-04 09:55:00,34.34,34.39,34.34,34.39,10100.0,27.1722,27.2117,27.1722,27.2117,10100.0
2012-10-04 10:00:00,34.39,34.42,34.38,34.41,22800.0,27.2117,27.2355,27.2038,27.2276,22800.0
2012-10-04 10:05:00,34.41,34.48,34.38,34.48,27000.0,27.2276,27.283,27.2038,27.283,27000.0
2012-10-04 10:10:00,34.49,34.56,34.48,34.48,43100.0,27.2909,27.3463,27.283,27.283,43100.0
2012-10-04 10:15:00,34.48,34.5,34.48,34.49,12900.0,27.283,27.2988,27.283,27.2909,12900.0
2012-10-04 10:20:00,34.5,34.5,34.44,34.44,18300.0,27.2988,27.2988,27.2513,27.2513,18300.0
2012-10-04 10:25:00,34.44,34.45,34.43,34.45,17700.0,27.2513,27.2592,27.2434,27.2592,17700.0
2012-10-04 10:30:00,34.45,34.46,34.39,34.39,18300.0,27.2592,27.2671,27.2117,27.2117,18300.0
2012-10-04 10:35:00,34.39,34.42,34.39,34.41,11300.0,27.2117,27.2355,27.2117,27.2276,11300.0
2012-10-04 10:40:00,34.42,34.43,34.39,34.39,14100.0,27.2355,27.2434,27.2117,27.2117,14100.0
2012-10-04 10:45:00,34.39,34.39,34.35,34.35,17700.0,27.2117,27.2117,27.1801,27.1801,17700.0
2012-10-04 10:50:00,34.36,34.39,34.35,34.38,10900.0,27.188,27.2117,27.1801,27.2038,10900.0
2012-10-04 10:55:00,34.38,34.39,34.37,34.38,19900.0,27.2038,27.2117,27.1959,27.2038,19900.0
2012-10-04 11:00:00,34.39,34.4,34.37,34.37,22000.0,27.2117,27.2197,27.1959,27.1959,22000.0
2012-10-04 11:05:00,34.38,34.38,34.31,34.33,19500.0,27.2038,27.2038,27.1484,27.1643,19500.0
2012-10-04 11:10:00,34.34,34.38,34.34,34.37,18300.0,27.1722,27.2038,27.1722,27.1959,18300.0
2012-10-04 11:15:00,34.37,34.39,34.36,34.36,10700.0,27.1959,27.2117,27.188,27.188,10700.0
2012-10-04 11:20:00,34.36,34.36,34.31,34.33,17600.0,27.188,27.188,27.1484,27.1643,17600.0
2012-10-04 11:25:00,34.33,34.37,34.33,34.33,9500.0,27.1643,27.1959,27.1643,27.1643,9500.0
2012-10-04 11:30:00,34.33,34.35,34.3,34.34,9600.0,27.1643,27.1801,27.1405,27.1722,9600.0
2012-10-04 11:35:00,34.34,34.36,34.32,34.32,11100.0,27.1722,27.188,27.1564,27.1564,11100.0
2012-10-04 11:40:00,34.32,34.35,34.31,34.34,10100.0,27.1564,27.1801,27.1484,27.1722,10100.0
2012-10-04 11:45:00,34.33,34.37,34.33,34.36,5100.0,27.1643,27.1959,27.1643,27.188,5100.0
2012-10-04 11:50:00,34.36,34.36,34.31,34.33,7100.0,27.188,27.188,27.1484,27.1643,7100.0
2012-10-04 11:55:00,34.33,34.36,34.32,34.36,8700.0,27.1643,27.188,27.1564,27.188,8700.0
2012-10-04 12:00:00,34.37,34.38,34.33,34.33,8400.0,27.1959,27.2038,27.1643,27.1643,8400.0
2012-10-04 12:05:00,34.33,34.39,34.33,34.35,13500.0,27.1643,27.2117,27.1643,27.1801,13500.0
2012-10-04 12:10:00,34.35,34.4,34.35,34.37,16500.0,27.1801,27.2197,27.1801,27.1959,16500.0
2012-10-04 12:15:00,34.37,34.39,34.36,34.39,51500.0,27.1959,27.2117,27.188,27.2117,51500.0
2012-10-04 12:20:00,34.38,34.41,34.38,34.39,15100.0,27.2038,27.2276,27.2038,27.2117,15100.0
2012-10-04 12:25:00,34.38,34.42,34.37,34.42,12100.0,27.2038,27.2355,27.1959,27.2355,12100.0
2012-10-04 12:30:00,34.42,34.44,34.42,34.44,9500.0,27.2355,27.2513,27.2355,27.2513,9500.0
2012-10-04 12:35:00,34.44,34.45,34.39,34.4,12200.0,27.2513,27.2592,27.2117,27.2197,12200.0
2012-10-04 12:40:00,34.4,34.4,34.38,34.4,6600.0,27.2197,27.2197,27.2038,27.2197,6600.0
2012-10-04 12:45:00,34.39,34.4,34.39,34.39,4900.0,27.2117,27.2197,27.2117,27.2117,4900.0
2012-10-04 12:50:00,34.39,34.4,34.39,34.39,6500.0,27.2117,27.2197,27.2117,27.2117,6500.0
2012-10-04 12:55:00,34.39,34.42,34.39,34.42,11100.0,27.2117,27.2355,27.2117,27.2355,11100.0
2012-10-04 13:00:00,34.42,34.45,34.41,34.45,9900.0,27.2355,27.2592,27.2276,27.2592,9900.0
2012-10-04 13:05:00,34.45,34.46,34.44,34.45,57000.0,27.2592,27.2671,27.2513,27.2592,57000.0
2012-10-04 13:10:00,34.45,34.45,34.43,34.44,7500.0,27.2592,27.2592,27.2434,27.2513,7500.0
2012-10-04 13:15:00,34.45,34.47,34.43,34.45,14700.0,27.2592,27.275,27.2434,27.2592,14700.0
2012-10-04 13:20:00,34.45,34.45,34.42,34.44,14100.0,27.2592,27.2592,27.2355,27.2513,14100.0
2012-10-04 13:25:00,34.44,34.47,34.44,34.47,13100.0,27.2513,27.275,27.2513,27.275,13100.0
2012-10-04 13:30:00,34.47,34.5,34.45,34.47,49200.0,27.275,27.2988,27.2592,27.275,49200.0
2012-10-04 13:35:00,34.48,34.51,34.48,34.51,15100.0,27.283,27.3067,27.283,27.3067,15100.0
2012-10-04 13:40:00,34.5,34.51,34.48,34.5,17100.0,27.2988,27.3067,27.283,27.2988,17100.0
2012-10-04 13:45:00,34.5,34.51,34.5,34.5,5800.0,27.2988,27.3067,27.2988,27.2988,5800.0
2012-10-04 13:50:00,34.51,34.51,34.46,34.47,11000.0,27.3067,27.3067,27.2671,27.275,11000.0
2012-10-04 13:55:00,34.46,34.5,34.46,34.5,12400.0,27.2671,27.2988,27.2671,27.2988,12400.0
2012-10-04 14:00:00,34.49,34.49,34.41,34.46,27900.0,27.2909,27.2909,27.2276,27.2671,27900.0
2012-10-04 14:05:00,34.45,34.48,34.43,34.48,7700.0,27.2592,27.283,27.2434,27.283,7700.0
2012-10-04 14:10:00,34.47,34.49,34.46,34.48,11600.0,27.275,27.2909,27.2671,27.283,11600.0
2012-10-04 14:15:00,34.48,34.49,34.47,34.49,16000.0,27.283,27.2909,27.275,27.2909,16000.0
2012-10-04 14:20:00,34.49,34.49,34.46,34.46,7600.0,27.2909,27.2909,27.2671,27.2671,7600.0
2012-10-04 14:25:00,34.46,34.47,34.45,34.47,19300.0,27.2671,27.275,27.2592,27.275,19300.0
2012-10-04 14:30:00,34.46,34.47,34.44,34.45,9900.0,27.2671,27.275,27.2513,27.2592,9900.0
2012-10-04 14:35:00,34.45,34.53,34.44,34.53,48800.0,27.2592,27.3225,27.2513,27.3225,48800.0
2012-10-04 14:40:00,34.52,34.54,34.52,34.54,5400.0,27.3146,27.3304,27.3146,27.3304,5400.0
2012-10-04 14:45:00,34.54,34.56,34.53,34.55,11900.0,27.3304,27.3463,27.3225,27.3384,11900.0
2012-10-04 14:50:00,34.55,34.56,34.5,34.5,13000.0,27.3384,27.3463,27.2988,27.2988,13000.0
2012-10-04 14:55:00,34.5,34.51,34.5,34.5,6900.0,27.2988,27.3067,27.2988,27.2988,6900.0
2012-10-04 15:00:00,34.5,34.51,34.5,34.5,9700.0,27.2988,27.3067,27.2988,27.2988,9700.0
2012-10-04 15:05:00,34.51,34.51,34.5,34.5,7000.0,27.3067,27.3067,27.2988,27.2988,7000.0
2012-10-04 15:10:00,34.51,34.51,34.49,34.5,45200.0,27.3067,27.3067,27.2909,27.2988,45200.0
2012-10-04 15:15:00,34.51,34.51,34.49,34.5,23800.0,27.3067,27.3067,27.2909,27.2988,23800.0
2012-10-04 15:20:00,34.51,34.51,34.48,34.49,87800.0,27.3067,27.3067,27.283,27.2909,87800.0
2012-10-04 15:25:00,34.49,34.52,34.49,34.51,59000.0,27.2909,27.3146,27.2909,27.3067,59000.0
2012-10-04 15:30:00,34.51,34.52,34.5,34.51,29400.0,27.3067,27.3146,27.2988,27.3067,29400.0
2012-10-04 15:35:00,34.51,34.53,34.5,34.53,25200.0,27.3067,27.3225,27.2988,27.3225,25200.0
2012-10-04 15:40:00,34.53,34.53,34.5,34.5,23600.0,27.3225,27.3225,27.2988,27.2988,23600.0
2012-10-04 15:45:00,34.51,34.51,34.48,34.5,38100.0,27.3067,27.3067,27.283,27.2988,38100.0
2012-10-04 15:50:00,34.51,34.51,34.47,34.47,44100.0,27.3067,27.3067,27.275,27.275,44100.0
2012-10-04 15:55:00,34.47,34.55,34.47,34.54,171400.0,27.275,27.3384,27.275,27.3304,171400.0
2012-10-05 09:30:00,34.78,34.78,34.65,34.68,69600.0,27.5203,27.5203,27.4175,27.4412,69600.0
2012-10-05 09:35:00,34.69,34.7,34.63,34.63,19200.0,27.4491,27.457,27.4017,27.4017,19200.0
2012-10-05 09:40:00,34.63,34.68,34.61,34.61,14200.0,27.4017,27.4412,27.3858,27.3858,14200.0
2012-10-05 09:45:00,34.62,34.68,34.61,34.65,80500.0,27.3937,27.4412,27.3858,27.4175,80500.0
2012-10-05 09:50:00,34.65,34.73,34.65,34.7,15800.0,27.4175,27.4808,27.4175,27.457,15800.0
2012-10-05 09:55:00,34.71,34.71,34.64,34.65,29500.0,27.465,27.465,27.4096,27.4175,29500.0
2012-10-05 10:00:00,34.64,34.69,34.64,34.67,120400.0,27.4096,27.4491,27.4096,27.4333,120400.0
2012-10-05 10:05:00,34.68,34.68,34.62,34.64,70300.0,27.4412,27.4412,27.3937,27.4096,70300.0
2012-10-05 10:10:00,34.65,34.69,34.64,34.65,29200.0,27.4175,27.4491,27.4096,27.4175,29200.0
2012-10-05 10:15:00,34.65,34.69,34.65,34.69,12800.0,27.4175,27.4491,27.4175,27.4491,12800.0
2012-10-05 10:20:00,34.69,34.72,34.69,34.69,21900.0,27.4491,27.4729,27.4491,27.4491,21900.0
2012-10-05 10:25:00,34.7,34.71,34.68,34.69,24300.0,27.457,27.465,27.4412,27.4491,24300.0
2012-10-05 10:30:00,34.7,34.75,34.7,34.73,13900.0,27.457,27.4966,27.457,27.4808,13900.0
2012-10-05 10:35:00,34.72,34.73,34.65,34.65,30200.0,27.4729,27.4808,27.4175,27.4175,30200.0
2012-10-05 10:40:00,34.66,34.67,34.63,34.64,10400.0,27.4254,27.4333,27.4017,27.4096,10400.0
2012-10-05 10:45:00,34.64,34.67,34.64,34.66,78900.0,27.4096,27.4333,27.4096,27.4254,78900.0
2012-10-05 10:50:00,34.66,34.67,34.65,34.65,11700.0,27.4254,27.4333,27.4175,27.4175,11700.0
2012-10-05 10:55:00,34.66,34.69,34.61,34.65,106900.0,27.4254,27.4491,27.3858,27.4175,106900.0
2012-10-05 11:00:00,34.65,34.69,34.65,34.69,24100.0,27.4175,27.4491,27.4175,27.4491,24100.0
2012-10-05 11:05:00,34.68,34.71,34.68,34.68,25900.0,27.4412,27.465,27.4412,27.4412,25900.0
2012-10-05 11:10:00,34.68,34.72,34.68,34.7,41400.0,27.4412,27.4729,27.4412,27.457,41400.0
2012-10-05 11:15:00,34.71,34.75,34.69,34.74,17300.0,27.465,27.4966,27.4491,27.4887,17300.0
2012-10-05 11:20:00,34.74,34.78,34.74,34.75,16400.0,27.4887,27.5203,27.4887,27.4966,16400.0
2012-10-05 11:25:00,34.74,34.77,34.73,34.76,10000.0,27.4887,27.5124,27.4808,27.5045,10000.0
2012-10-05 11:30:00,34.76,34.83,34.76,34.83,13900.0,27.5045,27.5599,27.5045,27.5599,13900.0
2012-10-05 11:35:00,34.83,34.83,34.81,34.82,17100.0,27.5599,27.5599,27.5441,27.552,17100.0
2012-10-05 11:40:00,34.82,34.82,34.77,34.78,17500.0,27.552,27.552,27.5124,27.5203,17500.0
2012-10-05 11:45:00,34.78,34.8,34.77,34.79,10400.0,27.5203,27.5362,27.5124,27.5283,10400.0
2012-10-05 11:50:00,34.79,34.82,34.77,34.8,26500.0,27.5283,27.552,27.5124,27.5362,26500.0
2012-10-05 11:55:00,34.8,34.82,34.8,34.81,6200.0,27.5362,27.552,27.5362,27.5441,6200.0
2012-10-05 12:00:00,34.82,34.83,34.8,34.82,15800.0,27.552,27.5599,27.5362,27.552,15800.0
2012-10-05 12:05:00,34.81,34.82,34.8,34.81,18300.0,27.5441,27.552,27.5362,27.5441,18300.0
2012-10-05 12:10:00,34.81,34.89,34.81,34.88,17800.0,27.5441,27.6074,27.5441,27.5995,17800.0
2012-10-05 12:15:00,34.88,34.9,34.84,34.85,13500.0,27.5995,27.6153,27.5678,27.5757,13500.0
2012-10-05 12:20:00,34.85,34.86,34.85,34.85,14600.0,27.5757,27.5836,27.5757,27.5757,14600.0
2012-10-05 12:25:00,34.86,34.88,34.85,34.87,11300.0,27.5836,27.5995,27.5757,27.5916,11300.0
2012-10-05 12:30:00,34.86,34.9,34.86,34.88,15900.0,27.5836,27.6153,27.5836,27.5995,15900.0
2012-10-05 12:35:00,34.89,34.89,34.86,34.87,25900.0,27.6074,27.6074,27.5836,27.5916,25900.0
2012-10-05 12:40:00,34.88,34.9,34.87,34.9,6100.0,27.5995,27.6153,27.5916,27.6153,6100.0
2012-10-05 12:45:00,34.9,34.9,34.86,34.87,174800.0,27.6153,27.6153,27.5836,27.5916,174800.0
2012-10-05 12:50:00,34.86,34.86,34.84,34.84,30000.0,27.5836,27.5836,27.5678,27.5678,30000.0
2012-10-05 12:55:00,34.85,34.85,34.79,34.8,17000.0,27.5757,27.5757,27.5283,27.5362,17000.0
2012-10-05 13:00:00,34.8,34.82,34.8,34.8,13500.0,27.5362,27.552,27.5362,27.5362,13500.0
2012-10-05 13:05:00,34.8,34.8,34.77,34.79,21400.0,27.5362,27.5362,27.5124,27.5283,21400.0
2012-10-05 13:10:00,34.79,34.81,34.79,34.8,12400.0,27.5283,27.5441,27.5283,27.5362,12400.0
2012-10-05 13:15:00,34.8,34.81,34.79,34.8,10200.0,27.5362,27.5441,27.5283,27.5362,10200.0
2012-10-05 13:20:00,34.8,34.8,34.79,34.79,7500.0,27.5362,27.5362,27.5283,27.5283,7500.0
2012-10-05 13:25:00,34.79,34.8,34.78,34.78,15200.0,27.5283,27.5362,27.5203,27.5203,15200.0
2012-10-05 13:30:00,34.78,34.79,34.77,34.78,11200.0,27.5203,27.5283,27.5124,27.5203,11200.0
2012-10-05 13:35:00,34.77,34.78,34.76,34.76,9300.0,27.5124,27.5203,27.5045,27.5045,9300.0
2012-10-05 13:40:00,34.76,34.77,34.75,34.76,7000.0,27.5045,27.5124,27.4966,27.5045,7000.0
2012-10-05 13:45:00,34.75,34.75,34.71,34.71,8700.0,27.4966,27.4966,27.465,27.465,8700.0
2012-10-05 13:50:00,34.72,34.76,34.68,34.76,136100.0,27.4729,27.5045,27.4412,27.5045,136100.0
2012-10-05 13:55:00,34.76,34.77,34.75,34.75,4200.0,27.5045,27.5124,27.4966,27.4966,4200.0
2012-10-05 14:00:00,34.76,34.76,34.75,34.76,1900.0,27.5045,27.5045,27.4966,27.5045,1900.0
2012-10-05 14:05:00,34.76,34.76,34.74,34.76,9700.0,27.5045,27.5045,27.4887,27.5045,9700.0
2012-10-05 14:10:00,34.75,34.78,34.74,34.77,23500.0,27.4966,27.5203,27.4887,27.5124,23500.0
2012-10-05 14:15:00,34.78,34.8,34.78,34.8,10600.0,27.5203,27.5362,27.5203,27.5362,10600.0
2012-10-05 14:20:00,34.79,34.8,34.78,34.79,12000.0,27.5283,27.5362,27.5203,27.5283,12000.0
2012-10-05 14:25:00,34.78,34.78,34.77,34.77,9200.0,27.5203,27.5203,27.5124,27.5124,9200.0
2012-10-05 14:30:00,34.77,34.78,34.76,34.76,5100.0,27.5124,27.5203,27.5045,27.5045,5100.0
2012-10-05 14:35:00,34.77,34.77,34.75,34.76,12600.0,27.5124,27.5124,27.4966,27.5045,12600.0
2012-10-05 14:40:00,34.75,34.77,34.74,34.77,22900.0,27.4966,27.5124,27.4887,27.5124,22900.0
2012-10-05 14:45:00,34.76,34.78,34.76,34.76,7200.0,27.5045,27.5203,27.5045,27.5045,7200.0
2012-10-05 14:50:00,34.76,34.76,34.71,34.72,38800.0,27.5045,27.5045,27.465,27.4729,38800.0
2012-10-05 14:55:00,34.72,34.74,34.7,34.71,29400.0,27.4729,27.4887,27.457,27.465,29400.0
2012-10-05 15:00:00,34.7,34.71,34.69,34.71,13200.0,27.457,27.465,27.4491,27.465,13200.0
2012-10-05 15:05:00,34.72,34.72,34.64,34.66,22800.0,27.4729,27.4729,27.4096,27.4254,22800.0
2012-10-05 15:10:00,34.66,34.66,34.62,34.65,16600.0,27.4254,27.4254,27.3937,27.4175,16600.0
2012-10-05 15:15:00,34.65,34.67,34.65,34.67,13400.0,27.4175,27.4333,27.4175,27.4333,13400.0
2012-10-05 15:20:00,34.66,34.69,34.63,34.67,25400.0,27.4254,27.4491,27.4017,27.4333,25400.0
2012-10-05 15:25:00,34.68,34.69,34.66,34.66,18100.0,27.4412,27.4491,27.4254,27.4254,18100.0
2012-10-05 15:30:00,34.66,34.68,34.63,34.63,53100.0,27.4254,27.4412,27.4017,27.4017,53100.0
2012-10-05 15:35:00,34.62,34.64,34.59,34.61,54400.0,27.3937,27.4096,27.37,27.3858,54400.0
2012-10-05 15:40:00,34.62,34.66,34.61,34.65,46300.0,27.3937,27.4254,27.3858,27.4175,46300.0
2012-10-05 15:45:00,34.66,34.72,34.66,34.72,77100.0,27.4254,27.4729,27.4254,27.4729,77100.0
2012-10-05 15:50:00,34.72,34.72,34.67,34.7,103000.0,27.4729,27.4729,27.4333,27.457,103000.0
2012-10-05 15:55:00,34.71,34.77,34.71,34.77,189800.0,27.465,27.5124,27.465,27.5124,189800.0
2012-10-08 09:30:00,34.59,34.71,34.52,34.55,41900.0,27.37,27.465,27.3146,27.3384,41900.0
2012-10-08 09:35:00,34.58,34.65,34.56,34.61,15200.0,27.3621,27.4175,27.3463,27.3858,15200.0
2012-10-08 09:40:00,34.6,34.65,34.58,34.61,11100.0,27.3779,27.4175,27.3621,27.3858,11100.0
2012-10-08 09:45:00,34.62,34.63,34.54,34.54,14700.0,27.3937,27.4017,27.3304,27.3304,14700.0
2012-10-08 09:50:00,34.55,34.6,34.55,34.6,1900.0,27.3384,27.3779,27.3384,27.3779,1900.0
2012-10-08 09:55:00,34.6,34.6,34.54,34.54,7400.0,27.3779,27.3779,27.3304,27.3304,7400.0
2012-10-08 10:00:00,34.54,34.57,34.52,34.55,23400.0,27.3304,27.3542,27.3146,27.3384,23400.0
2012-10-08 10:05:00,34.55,34.56,34.51,34.55,20800.0,27.3384,27.3463,27.3067,27.3384,20800.0
2012-10-08 10:10:00,34.54,34.59,34.52,34.58,60200.0,27.3304,27.37,27.3146,27.3621,60200.0
2012-10-08 10:15:00,34.58,34.61,34.57,34.6,9600.0,27.3621,27.3858,27.3542,27.3779,9600.0
2012-10-08 10:20:00,34.61,34.62,34.55,34.57,8100.0,27.3858,27.3937,27.3384,27.3542,8100.0
2012-10-08 10:25:00,34.56,34.56,34.52,34.52,11600.0,27.3463,27.3463,27.3146,27.3146,11600.0
2012-10-08 10:30:00,34.52,34.61,34.52,34.6,22400.0,27.3146,27.3858,27.3146,27.3779,22400.0
2012-10-08 10:35:00,34.61,34.64,34.61,34.64,25800.0,27.3858,27.4096,27.3858,27.4096,25800.0
2012-10-08 10:40:00,34.64,34.68,34.63,34.67,17500.0,27.4096,27.4412,27.4017,27.4333,17500.0
2012-10-08 10:45:00,34.66,34.66,34.62,34.62,15500.0,27.4254,27.4254,27.3937,27.3937,15500.0
2012-10-08 10:50:00,34.63,34.68,34.62,34.65,14900.0,27.4017,27.4412,27.3937,27.4175,14900.0
2012-10-08 10:55:00,34.65,34.65,34.61,34.64,19300.0,27.4175,27.4175,27.3858,27.4096,19300.0
2012-10-08 11:00:00,34.63,34.64,34.61,34.61,12400.0,27.4017,27.4096,27.3858,27.3858,12400.0
2012-10-08 11:05:00,34.62,34.62,34.58,34.58,13000.0,27.3937,27.3937,27.3621,27.3621,13000.0
2012-10-08 11:10:00,34.57,34.62,34.57,34.59,13200.0,27.3542,27.3937,27.3542,27.37,13200.0
2012-10-08 11:15:00,34.59,34.61,34.55,34.6,48900.0,27.37,27.3858,27.3384,27.3779,48900.0
2012-10-08 11:20:00,34.59,34.62,34.59,34.59,11600.0,27.37,27.3937,27.37,27.37,11600.0
2012-10-08 11:25:00,34.58,34.59,34.56,34.59,60800.0,27.3621,27.37,27.3463,27.37,60800.0
2012-10-08 11:30:00,34.58,34.59,34.56,34.56,8100.0,27.3621,27.37,27.3463,27.3463,8100.0
2012-10-08 11:35:00,34.56,34.59,34.54,34.58,6800.0,27.3463,27.37,27.3304,27.3621,6800.0
2012-10-08 11:40:00,34.57,34.57,34.55,34.56,8200.0,27.3542,27.3542,27.3384,27.3463,8200.0
2012-10-08 11:45:00,34.55,34.58,34.54,34.58,57800.0,27.3384,27.3621,27.3304,27.3621,57800.0
2012-10-08 11:50:00,34.59,34.61,34.58,34.61,54200.0,27.37,27.3858,27.3621,27.3858,54200.0
2012-10-08 11:55:00,34.6,34.64,34.6,34.63,15600.0,27.3779,27.4096,27.3779,27.4017,15600.0
2012-10-08 12:00:00,34.63,34.63,34.58,34.59,8600.0,27.4017,27.4017,27.3621,27.37,8600.0
2012-10-08 12:05:00,34.58,34.61,34.58,34.6,4400.0,27.3621,27.3858,27.3621,27.3779,4400.0
2012-10-08 12:10:00,34.6,34.63,34.6,34.62,13600.0,27.3779,27.4017,27.3779,27.3937,13600.0
2012-10-08 12:15:00,34.62,34.63,34.59,34.6,16700.0,27.3937,27.4017,27.37,27.3779,16700.0
2012-10-08 12:20:00,34.6,34.62,34.6,34.62,9200.0,27.3779,27.3937,27.3779,27.3937,9200.0
2012-10-08 12:25:00,34.61,34.62,34.59,34.61,4500.0,27.3858,27.3937,27.37,27.3858,4500.0
2012-10-08 12:30:00,34.62,34.63,34.61,34.63,5900.0,27.3937,27.4017,27.3858,27.4017,5900.0
2012-10-08 12:35:00,34.63,34.64,34.61,34.64,37700.0,27.4017,27.4096,27.3858,27.4096,37700.0
2012-10-08 12:40:00,34.64,34.68,34.64,34.67,18400.0,27.4096,27.4412,27.4096,27.4333,18400.0
2012-10-08 12:45:00,34.67,34.69,34.67,34.69,33800.0,27.4333,27.4491,27.4333,27.4491,33800.0
2012-10-08 12:50:00,34.69,34.7,34.68,34.69,25900.0,27.4491,27.457,27.4412,27.4491,25900.0
2012-10-08 12:55:00,34.69,34.72,34.68,34.7,25600.0,27.4491,27.4729,27.4412,27.457,25600.0
2012-10-08 13:00:00,34.71,34.73,34.68,34.69,24600.0,27.465,27.4808,27.4412,27.4491,24600.0
2012-10-08 13:05:00,34.69,34.71,34.67,34.69,9200.0,27.4491,27.465,27.4333,27.4491,9200.0
2012-10-08 13:10:00,34.7,34.71,34.69,34.69,2300.0,27.457,27.465,27.4491,27.4491,2300.0
2012-10-08 13:15:00,34.7,34.73,34.7,34.73,5900.0,27.457,27.4808,27.457,27.4808,5900.0
2012-10-08 13:20:00,34.72,34.73,34.71,34.72,9500.0,27.4729,27.4808,27.465,27.4729,9500.0
2012-10-08 13:25:00,34.72,34.73,34.72,34.72,3400.0,27.4729,27.4808,27.4729,27.4729,3400.0
2012-10-08 13:30:00,34.72,34.75,34.71,34.74,7600.0,27.4729,27.4966,27.465,27.4887,7600.0
2012-10-08 13:35:00,34.75,34.75,34.71,34.71,7100.0,27.4966,27.4966,27.465,27.465,7100.0
2012-10-08 13:40:00,34.71,34.72,34.69,34.69,4000.0,27.465,27.4729,27.4491,27.4491,4000.0
2012-10-08 13:45:00,34.69,34.7,34.67,34.67,3400.0,27.4491,27.457,27.4333,27.4333,3400.0
2012-10-08 13:50:00,34.68,34.69,34.68,34.69,6200.0,27.4412,27.4491,27.4412,27.4491,6200.0
2012-10-08 13:55:00,34.68,34.69,34.67,34.68,4600.0,27.4412,27.4491,27.4333,27.4412,4600.0
2012-10-08 14:00:00,34.68,34.7,34.67,34.7,9300.0,27.4412,27.457,27.4333,27.457,9300.0
2012-10-08 14:05:00,34.7,34.71,34.69,34.69,8000.0,27.457,27.465,27.4491,27.4491,8000.0
2012-10-08 14:10:00,34.7,34.71,34.68,34.7,7600.0,27.457,27.465,27.4412,27.457,7600.0
2012-10-08 14:15:00,34.71,34.72,34.7,34.72,6400.0,27.465,27.4729,27.457,27.4729,6400.0
2012-10-08 14:20:00,34.73,34.75,34.72,34.74,13200.0,27.4808,27.4966,27.4729,27.4887,13200.0
2012-10-08 14:25:00,34.74,34.74,34.73,34.74,5800.0,27.4887,27.4887,27.4808,27.4887,5800.0
2012-10-08 14:30:00,34.74,34.74,34.71,34.73,5000.0,27.4887,27.4887,27.465,27.4808,5000.0
2012-10-08 14:35:00,34.72,34.73,34.72,34.72,2300.0,27.4729,27.4808,27.4729,27.4729,2300.0
2012-10-08 14:40:00,34.72,34.72,34.7,34.7,3700.0,27.4729,27.4729,27.457,27.457,3700.0
2012-10-08 14:45:00,34.7,34.73,34.69,34.73,12800.0,27.457,27.4808,27.4491,27.4808,12800.0
2012-10-08 14:50:00,34.72,34.73,34.71,34.71,8400.0,27.4729,27.4808,27.465,27.465,8400.0
2012-10-08 14:55:00,34.72,34.74,34.71,34.74,9200.0,27.4729,27.4887,27.465,27.4887,9200.0
2012-10-08 15:00:00,34.73,34.77,34.73,34.76,5200.0,27.4808,27.5124,27.4808,27.5045,5200.0
2012-10-08 15:05:00,34.76,34.77,34.75,34.76,6400.0,27.5045,27.5124,27.4966,27.5045,6400.0
2012-10-08 15:10:00,34.75,34.76,34.74,34.76,9400.0,27.4966,27.5045,27.4887,27.5045,9400.0
2012-10-08 15:15:00,34.76,34.77,34.74,34.74,11900.0,27.5045,27.5124,27.4887,27.4887,11900.0
2012-10-08 15:20:00,34.74,34.75,34.72,34.73,14200.0,27.4887,27.4966,27.4729,27.4808,14200.0
2012-10-08 15:25:00,34.73,34.74,34.72,34.73,12800.0,27.4808,27.4887,27.4729,27.4808,12800.0
2012-10-08 15:30:00,34.73,34.74,34.72,34.72,23800.0,27.4808,27.4887,27.4729,27.4729,23800.0
2012-10-08 15:35:00,34.72,34.74,34.72,34.72,40300.0,27.4729,27.4887,27.4729,27.4729,40300.0
2012-10-08 15:40:00,34.72,34.72,34.69,34.7,31700.0,27.4729,27.4729,27.4491,27.457,31700.0
2012-10-08 15:45:00,34.71,34.71,34.68,34.71,49000.0,27.465,27.465,27.4412,27.465,49000.0
2012-10-08 15:50:00,34.7,34.73,34.7,34.72,28800.0,27.457,27.4808,27.457,27.4729,28800.0
2012-10-08 15:55:00,34.72,34.74,34.71,34.72,90900.0,27.4729,27.4887,27.465,27.4729,90900.0
2012-10-09 09:30:00,34.56,34.58,34.38,34.47,31600.0,27.5293,27.5452,27.3859,27.4576,31600.0
2012-10-09 09:35:00,34.45,34.54,34.45,34.52,15400.0,27.4416,27.5133,27.4416,27.4974,15400.0
2012-10-09 09:40:00,34.51,34.53,34.47,34.53,35100.0,27.4894,27.5054,27.4576,27.5054,35100.0
2012-10-09 09:45:00,34.54,34.55,34.47,34.51,15800.0,27.5133,27.5213,27.4576,27.4894,15800.0
2012-10-09 09:50:00,34.51,34.54,34.48,34.51,29600.0,27.4894,27.5133,27.4655,27.4894,29600.0
2012-10-09 09:55:00,34.49,34.5,34.44,34.46,21800.0,27.4735,27.4815,27.4337,27.4496,21800.0
2012-10-09 10:00:00,34.45,34.52,34.45,34.51,20800.0,27.4416,27.4974,27.4416,27.4894,20800.0
2012-10-09 10:05:00,34.51,34.52,34.48,34.5,6500.0,27.4894,27.4974,27.4655,27.4815,6500.0
2012-10-09 10:10:00,34.5,34.56,34.49,34.55,204000.0,27.4815,27.5293,27.4735,27.5213,204000.0
2012-10-09 10:15:00,34.55,34.65,34.55,34.64,178200.0,27.5213,27.601,27.5213,27.593,178200.0
2012-10-09 10:20:00,34.64,34.66,34.62,34.66,93200.0,27.593,27.6089,27.5771,27.6089,93200.0
2012-10-09 10:25:00,34.67,34.72,34.67,34.67,118300.0,27.6169,27.6567,27.6169,27.6169,118300.0
2012-10-09 10:30:00,34.68,34.72,34.67,34.71,30700.0,27.6248,27.6567,27.6169,27.6487,30700.0
2012-10-09 10:35:00,34.71,34.73,34.63,34.63,17400.0,27.6487,27.6647,27.585,27.585,17400.0
2012-10-09 10:40:00,34.63,34.64,34.58,34.6,13500.0,27.585,27.593,27.5452,27.5611,13500.0
2012-10-09 10:45:00,34.61,34.64,34.58,34.58,13200.0,27.5691,27.593,27.5452,27.5452,13200.0
2012-10-09 10:50:00,34.55,34.56,34.51,34.53,8200.0,27.5213,27.5293,27.4894,27.5054,8200.0
2012-10-09 10:55:00,34.53,34.54,34.43,34.48,14600.0,27.5054,27.5133,27.4257,27.4655,14600.0
2012-10-09 11:00:00,34.46,34.46,34.39,34.41,11900.0,27.4496,27.4496,27.3938,27.4098,11900.0
2012-10-09 11:05:00,34.4,34.43,34.37,34.38,12300.0,27.4018,27.4257,27.3779,27.3859,12300.0
2012-10-09 11:10:00,34.38,34.39,34.34,34.37,12300.0,27.3859,27.3938,27.354,27.3779,12300.0
2012-10-09 11:15:00,34.37,34.37,34.31,34.33,9000.0,27.3779,27.3779,27.3301,27.3461,9000.0
2012-10-09 11:20:00,34.33,34.36,34.32,34.33,10000.0,27.3461,27.3699,27.3381,27.3461,10000.0
2012-10-09 11:25:00,34.32,34.35,34.29,34.29,7900.0,27.3381,27.362,27.3142,27.3142,7900.0
2012-10-09 11:30:00,34.28,34.33,34.27,34.33,16500.0,27.3062,27.3461,27.2983,27.3461,16500.0
2012-10-09 11:35:00,34.32,34.35,34.31,34.31,6500.0,27.3381,27.362,27.3301,27.3301,6500.0
2012-10-09 11:40:00,34.31,34.31,34.25,34.3,25600.0,27.3301,27.3301,27.2823,27.3222,25600.0
2012-10-09 11:45:00,34.3,34.3,34.25,34.29,20900.0,27.3222,27.3222,27.2823,27.3142,20900.0
2012-10-09 11:50:00,34.28,34.3,34.28,34.3,5000.0,27.3062,27.3222,27.3062,27.3222,5000.0
2012-10-09 11:55:00,34.3,34.3,34.27,34.29,6100.0,27.3222,27.3222,27.2983,27.3142,6100.0
2012-10-09 12:00:00,34.3,34.32,34.3,34.32,7900.0,27.3222,27.3381,27.3222,27.3381,7900.0
2012-10-09 12:05:00,34.31,34.32,34.29,34.3,8400.0,27.3301,27.3381,27.3142,27.3222,8400.0
2012-10-09 12:10:00,34.28,34.35,34.28,34.34,9000.0,27.3062,27.362,27.3062,27.354,9000.0
2012-10-09 12:15:00,34.33,34.35,34.29,34.3,8900.0,27.3461,27.362,27.3142,27.3222,8900.0
2012-10-09 12:20:00,34.29,34.3,34.24,34.25,8000.0,27.3142,27.3222,27.2744,27.2823,8000.0
2012-10-09 12:25:00,34.25,34.27,34.22,34.22,16600.0,27.2823,27.2983,27.2584,27.2584,16600.0
2012-10-09 12:30:00,34.23,34.25,34.22,34.22,8400.0,27.2664,27.2823,27.2584,27.2584,8400.0
2012-10-09 12:35:00,34.22,34.23,34.21,34.21,9000.0,27.2584,27.2664,27.2505,27.2505,9000.0
2012-10-09 12:40:00,34.21,34.24,34.2,34.23,6600.0,27.2505,27.2744,27.2425,27.2664,6600.0
2012-10-09 12:45:00,34.22,34.22,34.2,34.2,8000.0,27.2584,27.2584,27.2425,27.2425,8000.0
2012-10-09 12:50:00,34.22,34.25,34.21,34.25,16200.0,27.2584,27.2823,27.2505,27.2823,16200.0
2012-10-09 12:55:00,34.24,34.26,34.24,34.26,14900.0,27.2744,27.2903,27.2744,27.2903,14900.0
2012-10-09 13:00:00,34.25,34.32,34.24,34.3,16900.0,27.2823,27.3381,27.2744,27.3222,16900.0
2012-10-09 13:05:00,34.3,34.32,34.3,34.32,8300.0,27.3222,27.3381,27.3222,27.3381,8300.0
2012-10-09 13:10:00,34.32,34.37,34.32,34.36,15300.0,27.3381,27.3779,27.3381,27.3699,15300.0
2012-10-09 13:15:00,34.36,34.37,34.34,34.36,15200.0,27.3699,27.3779,27.354,27.3699,15200.0
2012-10-09 13:20:00,34.36,34.4,34.35,34.39,14500.0,27.3699,27.4018,27.362,27.3938,14500.0
2012-10-09 13:25:00,34.4,34.41,34.39,34.39,12000.0,27.4018,27.4098,27.3938,27.3938,12000.0
2012-10-09 13:30:00,34.4,34.42,34.39,34.41,9400.0,27.4018,27.4177,27.3938,27.4098,9400.0
2012-10-09 13:35:00,34.41,34.42,34.4,34.4,10200.0,27.4098,27.4177,27.4018,27.4018,10200.0
2012-10-09 13:40:00,34.41,34.42,34.4,34.42,3900.0,27.4098,27.4177,27.4018,27.4177,3900.0
2012-10-09 13:45:00,34.41,34.41,34.39,34.41,18900.0,27.4098,27.4098,27.3938,27.4098,18900.0
2012-10-09 13:50:00,34.4,34.44,34.39,34.4,9000.0,27.4018,27.4337,27.3938,27.4018,9000.0
2012-10-09 13:55:00,34.41,34.42,34.39,34.4,12300.0,27.4098,27.4177,27.3938,27.4018,12300.0
2012-10-09 14:00:00,34.39,34.43,34.38,34.43,30100.0,27.3938,27.4257,27.3859,27.4257,30100.0
2012-10-09 14:05:00,34.42,34.43,34.39,34.41,18200.0,27.4177,27.4257,27.3938,27.4098,18200.0
2012-10-09 14:10:00,34.41,34.41,34.4,34.41,22600.0,27.4098,27.4098,27.4018,27.4098,22600.0
2012-10-09 14:15:00,34.4,34.43,34.39,34.43,10800.0,27.4018,27.4257,27.3938,27.4257,10800.0
2012-10-09 14:20:00,34.43,34.45,34.43,34.44,8300.0,27.4257,27.4416,27.4257,27.4337,8300.0
2012-10-09 14:25:00,34.43,34.45,34.41,34.41,9600.0,27.4257,27.4416,27.4098,27.4098,9600.0
2012-10-09 14:30:00,34.41,34.44,34.4,34.4,12500.0,27.4098,27.4337,27.4018,27.4018,12500.0
2012-10-09 14:35:00,34.41,34.44,34.4,34.41,12200.0,27.4098,27.4337,27.4018,27.4098,12200.0
2012-10-09 14:40:00,34.4,34.42,34.36,34.4,19600.0,27.4018,27.4177,27.3699,27.4018,19600.0
2012-10-09 14:45:00,34.41,34.47,34.41,34.46,13600.0,27.4098,27.4576,27.4098,27.4496,13600.0
2012-10-09 14:50:00,34.45,34.48,34.45,34.47,10800.0,27.4416,27.4655,27.4416,27.4576,10800.0
2012-10-09 14:55:00,34.47,34.48,34.45,34.47,11400.0,27.4576,27.4655,27.4416,27.4576,11400.0
2012-10-09 15:00:00,34.48,34.5,34.43,34.43,24800.0,27.4655,27.4815,27.4257,27.4257,24800.0
2012-10-09 15:05:00,34.43,34.44,34.41,34.41,11100.0,27.4257,27.4337,27.4098,27.4098,11100.0
2012-10-09 15:10:00,34.41,34.43,34.4,34.41,20000.0,27.4098,27.4257,27.4018,27.4098,20000.0
2012-10-09 15:15:00,34.42,34.45,34.41,34.42,25100.0,27.4177,27.4416,27.4098,27.4177,25100.0
2012-10-09 15:20:00,34.42,34.43,34.37,34.39,14700.0,27.4177,27.4257,27.3779,27.3938,14700.0
2012-10-09 15:25:00,34.4,34.41,34.37,34.38,13300.0,27.4018,27.4098,27.3779,27.3859,13300.0
2012-10-09 15:30:00,34.38,34.4,34.34,34.37,29200.0,27.3859,27.4018,27.354,27.3779,29200.0
2012-10-09 15:35:00,34.38,34.39,34.36,34.37,20800.0,27.3859,27.3938,27.3699,27.3779,20800.0
2012-10-09 15:40:00,34.38,34.42,34.38,34.39,35500.0,27.3859,27.4177,27.3859,27.3938,35500.0
2012-10-09 15:45:00,34.39,34.42,34.38,34.41,36700.0,27.3938,27.4177,27.3859,27.4098,36700.0
2012-10-09 15:50:00,34.41,34.41,34.33,34.34,73900.0,27.4098,27.4098,27.3461,27.354,73900.0
2012-10-09 15:55:00,34.34,34.37,34.34,34.37,121500.0,27.354,27.3779,27.354,27.3779,121500.0
2012-10-10 09:30:00,34.32,34.4,34.32,34.32,19600.0,27.3381,27.4018,27.3381,27.3381,19600.0
2012-10-10 09:35:00,34.34,34.37,34.28,34.35,14300.0,27.354,27.3779,27.3062,27.362,14300.0
2012-10-10 09:40:00,34.37,34.37,34.31,34.31,9500.0,27.3779,27.3779,27.3301,27.3301,9500.0
2012-10-10 09:45:00,34.32,34.35,34.25,34.25,10000.0,27.3381,27.362,27.2823,27.2823,10000.0
2012-10-10 09:50:00,34.25,34.26,34.23,34.25,13100.0,27.2823,27.2903,27.2664,27.2823,13100.0
2012-10-10 09:55:00,34.26,34.27,34.23,34.26,22700.0,27.2903,27.2983,27.2664,27.2903,22700.0
2012-10-10 10:00:00,34.27,34.29,34.24,34.25,52500.0,27.2983,27.3142,27.2744,27.2823,52500.0
2012-10-10 10:05:00,34.25,34.26,34.2,34.22,11000.0,27.2823,27.2903,27.2425,27.2584,11000.0
2012-10-10 10:10:00,34.23,34.28,34.22,34.27,26500.0,27.2664,27.3062,27.2584,27.2983,26500.0
2012-10-10 10:15:00,34.26,34.3,34.24,34.24,16800.0,27.2903,27.3222,27.2744,27.2744,16800.0
2012-10-10 10:20:00,34.25,34.32,34.25,34.32,38300.0,27.2823,27.3381,27.2823,27.3381,38300.0
2012-10-10 10:25:00,34.32,34.36,34.31,34.35,36600.0,27.3381,27.3699,27.3301,27.362,36600.0
2012-10-10 10:30:00,34.35,34.36,34.3,34.32,19600.0,27.362,27.3699,27.3222,27.3381,19600.0
2012-10-10 10:35:00,34.32,34.35,34.31,34.35,19400.0,27.3381,27.362,27.3301,27.362,19400.0
2012-10-10 10:40:00,34.35,34.36,34.3,34.31,20800.0,27.362,27.3699,27.3222,27.3301,20800.0
2012-10-10 10:45:00,34.3,34.34,34.29,34.32,12500.0,27.3222,27.354,27.3142,27.3381,12500.0
2012-10-10 10:50:00,34.32,34.37,34.32,34.35,7900.0,27.3381,27.3779,27.3381,27.362,7900.0
2012-10-10 10:55:00,34.35,34.38,34.34,34.35,12000.0,27.362,27.3859,27.354,27.362,12000.0
2012-10-10 11:00:00,34.35,34.38,34.34,34.37,9100.0,27.362,27.3859,27.354,27.3779,9100.0
2012-10-10 11:05:00,34.37,34.4,34.36,34.39,7600.0,27.3779,27.4018,27.3699,27.3938,7600.0
2012-10-10 11:10:00,34.39,34.43,34.37,34.43,19600.0,27.3938,27.4257,27.3779,27.4257,19600.0
2012-10-10 11:15:00,34.43,34.57,34.41,34.47,165400.0,27.4257,27.5372,27.4098,27.4576,165400.0
2012-10-10 11:20:00,34.47,34.49,34.41,34.42,20500.0,27.4576,27.4735,27.4098,27.4177,20500.0
2012-10-10 11:25:00,34.42,34.42,34.4,34.42,10400.0,27.4177,27.4177,27.4018,27.4177,10400.0
2012-10-10 11:30:00,34.41,34.41,34.37,34.37,16100.0,27.4098,27.4098,27.3779,27.3779,16100.0
2012-10-10 11:35:00,34.38,34.38,34.34,34.35,8300.0,27.3859,27.3859,27.354,27.362,8300.0
2012-10-10 11:40:00,34.35,34.37,34.34,34.37,9500.0,27.362,27.3779,27.354,27.3779,9500.0
2012-10-10 11:45:00,34.35,34.36,34.34,34.36,6900.0,27.362,27.3699,27.354,27.3699,6900.0
2012-10-10 11:50:00,34.36,34.36,34.34,34.34,30000.0,27.3699,27.3699,27.354,27.354,30000.0
2012-10-10 11:55:00,34.34,34.38,34.34,34.36,12400.0,27.354,27.3859,27.354,27.3699,12400.0
2012-10-10 12:00:00,34.35,34.38,34.34,34.37,15000.0,27.362,27.3859,27.354,27.3779,15000.0
2012-10-10 12:05:00,34.37,34.37,34.34,34.35,4100.0,27.3779,27.3779,27.354,27.362,4100.0
2012-10-10 12:10:00,34.36,34.39,34.35,34.38,8800.0,27.3699,27.3938,27.362,27.3859,8800.0
2012-10-10 12:15:00,34.37,34.38,34.36,34.38,11600.0,27.3779,27.3859,27.3699,27.3859,11600.0
2012-10-10 12:20:00,34.37,34.4,34.35,34.38,103700.0,27.3779,27.4018,27.362,27.3859,103700.0
2012-10-10 12:25:00,34.39,34.4,34.38,34.39,27100.0,27.3938,27.4018,27.3859,27.3938,27100.0
2012-10-10 12:30:00,34.39,34.4,34.38,34.4,25900.0,27.3938,27.4018,27.3859,27.4018,25900.0
2012-10-10 12:35:00,34.39,34.41,34.37,34.4,52000.0,27.3938,27.4098,27.3779,27.4018,52000.0
2012-10-10 12:40:00,34.4,34.4,34.39,34.4,4300.0,27.4018,27.4018,27.3938,27.4018,4300.0
2012-10-10 12:45:00,34.4,34.42,34.39,34.42,49700.0,27.4018,27.4177,27.3938,27.4177,49700.0
2012-10-10 12:50:00,34.41,34.42,34.38,34.39,20100.0,27.4098,27.4177,27.3859,27.3938,20100.0
2012-10-10 12:55:00,34.4,34.4,34.34,34.35,19000.0,27.4018,27.4018,27.354,27.362,19000.0
2012-10-10 13:00:00,34.34,34.36,34.33,34.35,28500.0,27.354,27.3699,27.3461,27.362,28500.0
2012-10-10 13:05:00,34.36,34.4,34.36,34.4,11100.0,27.3699,27.4018,27.3699,27.4018,11100.0
2012-10-10 13:10:00,34.4,34.42,34.39,34.4,16000.0,27.4018,27.4177,27.3938,27.4018,16000.0
2012-10-10 13:15:00,34.4,34.45,34.4,34.43,15000.0,27.4018,27.4416,27.4018,27.4257,15000.0
2012-10-10 13:20:00,34.43,34.45,34.42,34.44,10500.0,27.4257,27.4416,27.4177,27.4337,10500.0
2012-10-10 13:25:00,34.45,34.46,34.42,34.46,13200.0,27.4416,27.4496,27.4177,27.4496,13200.0
2012-10-10 13:30:00,34.45,34.5,34.43,34.48,14800.0,27.4416,27.4815,27.4257,27.4655,14800.0
2012-10-10 13:35:00,34.47,34.51,34.47,34.47,10300.0,27.4576,27.4894,27.4576,27.4576,10300.0
2012-10-10 13:40:00,34.47,34.48,34.41,34.43,13000.0,27.4576,27.4655,27.4098,27.4257,13000.0
2012-10-10 13:45:00,34.42,34.45,34.4,34.45,23900.0,27.4177,27.4416,27.4018,27.4416,23900.0
2012-10-10 13:50:00,34.44,34.44,34.4,34.42,14500.0,27.4337,27.4337,27.4018,27.4177,14500.0
2012-10-10 13:55:00,34.42,34.43,34.39,34.39,10100.0,27.4177,27.4257,27.3938,27.3938,10100.0
2012-10-10 14:00:00,34.39,34.47,34.39,34.42,30500.0,27.3938,27.4576,27.3938,27.4177,30500.0
2012-10-10 14:05:00,34.43,34.46,34.4,34.4,15500.0,27.4257,27.4496,27.4018,27.4018,15500.0
2012-10-10 14:10:00,34.4,34.41,34.36,34.36,21100.0,27.4018,27.4098,27.3699,27.3699,21100.0
2012-10-10 14:15:00,34.36,34.39,34.36,34.39,20300.0,27.3699,27.3938,27.3699,27.3938,20300.0
2012-10-10 14:20:00,34.38,34.39,34.36,34.39,22300.0,27.3859,27.3938,27.3699,27.3938,22300.0
2012-10-10 14:25:00,34.38,34.39,34.36,34.39,7900.0,27.3859,27.3938,27.3699,27.3938,7900.0
2012-10-10 14:30:00,34.38,34.39,34.36,34.37,10200.0,27.3859,27.3938,27.3699,27.3779,10200.0
2012-10-10 14:35:00,34.37,34.37,34.34,34.34,32800.0,27.3779,27.3779,27.354,27.354,32800.0
2012-10-10 14:40:00,34.35,34.35,34.34,34.35,3400.0,27.362,27.362,27.354,27.362,3400.0
2012-10-10 14:45:00,34.35,34.37,34.33,34.35,27600.0,27.362,27.3779,27.3461,27.362,27600.0
2012-10-10 14:50:00,34.35,34.38,34.35,34.38,7500.0,27.362,27.3859,27.362,27.3859,7500.0
2012-10-10 14:55:00,34.37,34.38,34.35,34.36,13900.0,27.3779,27.3859,27.362,27.3699,13900.0
2012-10-10 15:00:00,34.35,34.37,34.34,34.36,31300.0,27.362,27.3779,27.354,27.3699,31300.0
2012-10-10 15:05:00,34.36,34.39,34.32,34.38,24800.0,27.3699,27.3938,27.3381,27.3859,24800.0
2012-10-10 15:10:00,34.39,34.41,34.36,34.38,20600.0,27.3938,27.4098,27.3699,27.3859,20600.0
2012-10-10 15:15:00,34.38,34.39,34.33,34.33,20500.0,27.3859,27.3938,27.3461,27.3461,20500.0
2012-10-10 15:20:00,34.34,34.34,34.31,34.33,20600.0,27.354,27.354,27.3301,27.3461,20600.0
2012-10-10 15:25:00,34.33,34.38,34.32,34.36,18300.0,27.3461,27.3859,27.3381,27.3699,18300.0
2012-10-10 15:30:00,34.35,34.36,34.31,34.31,27200.0,27.362,27.3699,27.3301,27.3301,27200.0
2012-10-10 15:35:00,34.31,34.33,34.29,34.32,39500.0,27.3301,27.3461,27.3142,27.3381,39500.0
2012-10-10 15:40:00,34.32,34.33,34.31,34.31,13800.0,27.3381,27.3461,27.3301,27.3301,13800.0
2012-10-10 15:45:00,34.32,34.32,34.27,34.27,82200.0,27.3381,27.3381,27.2983,27.2983,82200.0
2012-10-10 15:50:00,34.27,34.28,34.24,34.27,72600.0,27.2983,27.3062,27.2744,27.2983,72600.0
2012-10-10 15:55:00,34.27,34.32,34.27,34.31,117300.0,27.2983,27.3381,27.2983,27.3301,117300.0
2012-10-11 09:30:00,34.41,34.43,34.32,34.4,63300.0,27.4098,27.4257,27.3381,27.4018,63300.0
2012-10-11 09:35:00,34.4,34.42,34.39,34.41,14000.0,27.4018,27.4177,27.3938,27.4098,14000.0
2012-10-11 09:40:00,34.41,34.44,34.41,34.42,4300.0,27.4098,27.4337,27.4098,27.4177,4300.0
2012-10-11 09:45:00,34.43,34.43,34.41,34.43,11500.0,27.4257,27.4257,27.4098,27.4257,11500.0
2012-10-11 09:50:00,34.42,34.43,34.39,34.42,22100.0,27.4177,27.4257,27.3938,27.4177,22100.0
2012-10-11 09:55:00,34.42,34.44,34.38,34.39,14600.0,27.4177,27.4337,27.3859,27.3938,14600.0
2012-10-11 10:00:00,34.38,34.45,34.37,34.43,103900.0,27.3859,27.4416,27.3779,27.4257,103900.0
2012-10-11 10:05:00,34.43,34.48,34.42,34.45,25600.0,27.4257,27.4655,27.4177,27.4416,25600.0
2012-10-11 10:10:00,34.45,34.47,34.43,34.44,27600.0,27.4416,27.4576,27.4257,27.4337,27600.0
2012-10-11 10:15:00,34.44,34.47,34.44,34.45,21800.0,27.4337,27.4576,27.4337,27.4416,21800.0
2012-10-11 10:20:00,34.45,34.48,34.44,34.46,19700.0,27.4416,27.4655,27.4337,27.4496,19700.0
2012-10-11 10:25:00,34.46,34.47,34.45,34.45,23200.0,27.4496,27.4576,27.4416,27.4416,23200.0
2012-10-11 10:30:00,34.46,34.46,34.43,34.44,19100.0,27.4496,27.4496,27.4257,27.4337,19100.0
2012-10-11 10:35:00,34.44,34.45,34.4,34.41,16500.0,27.4337,27.4416,27.4018,27.4098,16500.0
2012-10-11 10:40:00,34.41,34.48,34.41,34.48,23000.0,27.4098,27.4655,27.4098,27.4655,23000.0
2012-10-11 10:45:00,34.48,34.48,34.46,34.48,13200.0,27.4655,27.4655,27.4496,27.4655,13200.0
2012-10-11 10:50:00,34.48,34.5,34.47,34.47,19500.0,27.4655,27.4815,27.4576,27.4576,19500.0
2012-10-11 10:55:00,34.48,34.48,34.46,34.47,17900.0,27.4655,27.4655,27.4496,27.4576,17900.0
2012-10-11 11:00:00,34.48,34.48,34.45,34.45,37400.0,27.4655,27.4655,27.4416,27.4416,37400.0
2012-10-11 11:05:00,34.44,34.45,34.43,34.43,29800.0,27.4337,27.4416,27.4257,27.4257,29800.0
2012-10-11 11:10:00,34.43,34.46,34.43,34.45,22200.0,27.4257,27.4496,27.4257,27.4416,22200.0
2012-10-11 11:15:00,34.45,34.45,34.38,34.39,18300.0,27.4416,27.4416,27.3859,27.3938,18300.0
2012-10-11 11:20:00,34.39,34.41,34.39,34.4,25500.0,27.3938,27.4098,27.3938,27.4018,25500.0
2012-10-11 11:25:00,34.4,34.41,34.39,34.4,10500.0,27.4018,27.4098,27.3938,27.4018,10500.0
2012-10-11 11:30:00,34.4,34.41,34.37,34.37,26600.0,27.4018,27.4098,27.3779,27.3779,26600.0
2012-10-11 11:35:00,34.38,34.39,34.37,34.38,9400.0,27.3859,27.3938,27.3779,27.3859,9400.0
2012-10-11 11:40:00,34.38,34.41,34.34,34.41,18500.0,27.3859,27.4098,27.354,27.4098,18500.0
2012-10-11 11:45:00,34.41,34.44,34.41,34.43,3300.0,27.4098,27.4337,27.4098,27.4257,3300.0
2012-10-11 11:50:00,34.44,34.44,34.36,34.37,15600.0,27.4337,27.4337,27.3699,27.3779,15600.0
2012-10-11 11:55:00,34.37,34.42,34.37,34.42,20000.0,27.3779,27.4177,27.3779,27.4177,20000.0
2012-10-11 12:00:00,34.42,34.42,34.4,34.41,3800.0,27.4177,27.4177,27.4018,27.4098,3800.0
2012-10-11 12:05:00,34.42,34.44,34.41,34.43,6100.0,27.4177,27.4337,27.4098,27.4257,6100.0
2012-10-11 12:10:00,34.42,34.45,34.41,34.45,5800.0,27.4177,27.4416,27.4098,27.4416,5800.0
2012-10-11 12:15:00,34.45,34.46,34.44,34.44,5200.0,27.4416,27.4496,27.4337,27.4337,5200.0
2012-10-11 12:20:00,34.43,34.43,34.39,34.41,14000.0,27.4257,27.4257,27.3938,27.4098,14000.0
2012-10-11 12:25:00,34.4,34.41,34.38,34.41,10200.0,27.4018,27.4098,27.3859,27.4098,10200.0
2012-10-11 12:30:00,34.41,34.43,34.41,34.42,5500.0,27.4098,27.4257,27.4098,27.4177,5500.0
2012-10-11 12:35:00,34.42,34.42,34.41,34.41,2500.0,27.4177,27.4177,27.4098,27.4098,2500.0
2012-10-11 12:40:00,34.41,34.41,34.37,34.37,8800.0,27.4098,27.4098,27.3779,27.3779,8800.0
2012-10-11 12:45:00,34.36,34.43,34.36,34.43,7200.0,27.3699,27.4257,27.3699,27.4257,7200.0
2012-10-11 12:50:00,34.43,34.46,34.43,34.46,3200.0,27.4257,27.4496,27.4257,27.4496,3200.0
2012-10-11 12:55:00,34.46,34.46,34.43,34.43,8000.0,27.4496,27.4496,27.4257,27.4257,8000.0
2012-10-11 13:00:00,34.44,34.45,34.41,34.44,9100.0,27.4337,27.4416,27.4098,27.4337,9100.0
2012-10-11 13:05:00,34.44,34.45,34.43,34.44,2600.0,27.4337,27.4416,27.4257,27.4337,2600.0
2012-10-11 13:10:00,34.44,34.44,34.42,34.42,5100.0,27.4337,27.4337,27.4177,27.4177,5100.0
2012-10-11 13:15:00,34.43,34.44,34.41,34.43,4500.0,27.4257,27.4337,27.4098,27.4257,4500.0
2012-10-11 13:20:00,34.42,34.43,34.37,34.38,10300.0,27.4177,27.4257,27.3779,27.3859,10300.0
2012-10-11 13:25:00,34.38,34.41,34.38,34.4,10900.0,27.3859,27.4098,27.3859,27.4018,10900.0
2012-10-11 13:30:00,34.41,34.41,34.36,34.37,14400.0,27.4098,27.4098,27.3699,27.3779,14400.0
2012-10-11 13:35:00,34.37,34.39,34.37,34.37,10400.0,27.3779,27.3938,27.3779,27.3779,10400.0
2012-10-11 13:40:00,34.38,34.38,34.34,34.35,10000.0,27.3859,27.3859,27.354,27.362,10000.0
2012-10-11 13:45:00,34.34,34.38,34.34,34.38,13300.0,27.354,27.3859,27.354,27.3859,13300.0
2012-10-11 13:50:00,34.36,34.36,34.32,34.34,11300.0,27.3699,27.3699,27.3381,27.354,11300.0
2012-10-11 13:55:00,34.35,34.38,34.35,34.37,10200.0,27.362,27.3859,27.362,27.3779,10200.0
2012-10-11 14:00:00,34.37,34.41,34.36,34.41,14300.0,27.3779,27.4098,27.3699,27.4098,14300.0
2012-10-11 14:05:00,34.4,34.42,34.39,34.39,13600.0,27.4018,27.4177,27.3938,27.3938,13600.0
2012-10-11 14:10:00,34.4,34.45,34.4,34.41,8300.0,27.4018,27.4416,27.4018,27.4098,8300.0
2012-10-11 14:15:00,34.42,34.43,34.41,34.42,5300.0,27.4177,27.4257,27.4098,27.4177,5300.0
2012-10-11 14:20:00,34.42,34.42,34.39,34.42,10000.0,27.4177,27.4177,27.3938,27.4177,10000.0
2012-10-11 14:25:00,34.43,34.45,34.42,34.42,10400.0,27.4257,27.4416,27.4177,27.4177,10400.0
2012-10-11 14:30:00,34.42,34.44,34.41,34.42,14800.0,27.4177,27.4337,27.4098,27.4177,14800.0
2012-10-11 14:35:00,34.42,34.42,34.4,34.4,3500.0,27.4177,27.4177,27.4018,27.4018,3500.0
2012-10-11 14:40:00,34.41,34.41,34.36,34.38,11300.0,27.4098,27.4098,27.3699,27.3859,11300.0
2012-10-11 14:45:00,34.38,34.39,34.35,34.35,12300.0,27.3859,27.3938,27.362,27.362,12300.0
2012-10-11 14:50:00,34.36,34.38,34.36,34.37,22900.0,27.3699,27.3859,27.3699,27.3779,22900.0
2012-10-11 14:55:00,34.36,34.37,34.35,34.36,9900.0,27.3699,27.3779,27.362,27.3699,9900.0
2012-10-11 15:00:00,34.36,34.38,34.36,34.37,25800.0,27.3699,27.3859,27.3699,27.3779,25800.0
2012-10-11 15:05:00,34.38,34.38,34.34,34.35,8700.0,27.3859,27.3859,27.354,27.362,8700.0
2012-10-11 15:10:00,34.35,34.41,34.34,34.41,12000.0,27.362,27.4098,27.354,27.4098,12000.0
2012-10-11 15:15:00,34.4,34.41,34.37,34.37,11900.0,27.4018,27.4098,27.3779,27.3779,11900.0
2012-10-11 15:20:00,34.37,34.38,34.35,34.38,11400.0,27.3779,27.3859,27.362,27.3859,11400.0
2012-10-11 15:25:00,34.38,34.43,34.37,34.42,25700.0,27.3859,27.4257,27.3779,27.4177,25700.0
2012-10-11 15:30:00,34.42,34.42,34.39,34.4,15600.0,27.4177,27.4177,27.3938,27.4018,15600.0
2012-10-11 15:35:00,34.4,34.4,34.35,34.35,19100.0,27.4018,27.4018,27.362,27.362,19100.0
2012-10-11 15:40:00,34.36,34.38,34.34,34.37,33100.0,27.3699,27.3859,27.354,27.3779,33100.0
2012-10-11 15:45:00,34.38,34.4,34.36,34.38,52100.0,27.3859,27.4018,27.3699,27.3859,52100.0
2012-10-11 15:50:00,34.38,34.41,34.37,34.4,47300.0,27.3859,27.4098,27.3779,27.4018,47300.0
2012-10-11 15:55:00,34.4,34.41,34.37,34.38,97800.0,27.4018,27.4098,27.3779,27.3859,97800.0
2012-10-12 09:30:00,34.59,34.59,34.18,34.44,66500.0,27.5532,27.5532,27.2266,27.4337,66500.0
2012-10-12 09:35:00,34.44,34.46,34.38,34.4,22100.0,27.4337,27.4496,27.3859,27.4018,22100.0
2012-10-12 09:40:00,34.41,34.44,34.36,34.38,21300.0,27.4098,27.4337,27.3699,27.3859,21300.0
2012-10-12 09:45:00,34.36,34.42,34.33,34.42,19700.0,27.3699,27.4177,27.3461,27.4177,19700.0
2012-10-12 09:50:00,34.42,34.49,34.41,34.47,27000.0,27.4177,27.4735,27.4098,27.4576,27000.0
2012-10-12 09:55:00,34.43,34.52,34.41,34.49,65400.0,27.4257,27.4974,27.4098,27.4735,65400.0
2012-10-12 10:00:00,34.49,34.56,34.49,34.52,25500.0,27.4735,27.5293,27.4735,27.4974,25500.0
2012-10-12 10:05:00,34.53,34.58,34.53,34.57,18500.0,27.5054,27.5452,27.5054,27.5372,18500.0
2012-10-12 10:10:00,34.58,34.59,34.56,34.59,19500.0,27.5452,27.5532,27.5293,27.5532,19500.0
2012-10-12 10:15:00,34.59,34.6,34.54,34.54,19100.0,27.5532,27.5611,27.5133,27.5133,19100.0
2012-10-12 10:20:00,34.52,34.57,34.51,34.57,17100.0,27.4974,27.5372,27.4894,27.5372,17100.0
2012-10-12 10:25:00,34.57,34.58,34.51,34.53,29100.0,27.5372,27.5452,27.4894,27.5054,29100.0
2012-10-12 10:30:00,34.52,34.52,34.43,34.44,23600.0,27.4974,27.4974,27.4257,27.4337,23600.0
2012-10-12 10:35:00,34.44,34.5,34.42,34.5,18200.0,27.4337,27.4815,27.4177,27.4815,18200.0
2012-10-12 10:40:00,34.49,34.54,34.49,34.54,14900.0,27.4735,27.5133,27.4735,27.5133,14900.0
2012-10-12 10:45:00,34.54,34.54,34.47,34.47,17000.0,27.5133,27.5133,27.4576,27.4576,17000.0
2012-10-12 10:50:00,34.47,34.47,34.4,34.42,13300.0,27.4576,27.4576,27.4018,27.4177,13300.0
2012-10-12 10:55:00,34.43,34.45,34.42,34.42,11200.0,27.4257,27.4416,27.4177,27.4177,11200.0
2012-10-12 11:00:00,34.43,34.43,34.41,34.43,9000.0,27.4257,27.4257,27.4098,27.4257,9000.0
2012-10-12 11:05:00,34.44,34.46,34.44,34.44,12300.0,27.4337,27.4496,27.4337,27.4337,12300.0
2012-10-12 11:10:00,34.44,34.45,34.34,34.36,15000.0,27.4337,27.4416,27.354,27.3699,15000.0
2012-10-12 11:15:00,34.36,34.38,34.34,34.38,12600.0,27.3699,27.3859,27.354,27.3859,12600.0
2012-10-12 11:20:00,34.37,34.41,34.37,34.37,13800.0,27.3779,27.4098,27.3779,27.3779,13800.0
2012-10-12 11:25:00,34.37,34.38,34.35,34.35,11700.0,27.3779,27.3859,27.362,27.362,11700.0
2012-10-12 11:30:00,34.33,34.34,34.26,34.28,31800.0,27.3461,27.354,27.2903,27.3062,31800.0
2012-10-12 11:35:00,34.28,34.3,34.27,34.27,10800.0,27.3062,27.3222,27.2983,27.2983,10800.0
2012-10-12 11:40:00,34.26,34.31,34.24,34.27,19300.0,27.2903,27.3301,27.2744,27.2983,19300.0
2012-10-12 11:45:00,34.27,34.31,34.27,34.3,6200.0,27.2983,27.3301,27.2983,27.3222,6200.0
2012-10-12 11:50:00,34.29,34.34,34.27,34.34,32800.0,27.3142,27.354,27.2983,27.354,32800.0
2012-10-12 11:55:00,34.34,34.36,34.32,34.35,15300.0,27.354,27.3699,27.3381,27.362,15300.0
2012-10-12 12:00:00,34.35,34.37,34.33,34.34,11200.0,27.362,27.3779,27.3461,27.354,11200.0
2012-10-12 12:05:00,34.33,34.36,34.32,34.36,9900.0,27.3461,27.3699,27.3381,27.3699,9900.0
2012-10-12 12:10:00,34.35,34.36,34.35,34.36,5100.0,27.362,27.3699,27.362,27.3699,5100.0
2012-10-12 12:15:00,34.35,34.36,34.33,34.33,8400.0,27.362,27.3699,27.3461,27.3461,8400.0
2012-10-12 12:20:00,34.33,34.35,34.32,34.33,10800.0,27.3461,27.362,27.3381,27.3461,10800.0
2012-10-12 12:25:00,34.32,34.34,34.3,34.31,18900.0,27.3381,27.354,27.3222,27.3301,18900.0
2012-10-12 12:30:00,34.32,34.36,34.32,34.34,8400.0,27.3381,27.3699,27.3381,27.354,8400.0
2012-10-12 12:35:00,34.34,34.34,34.33,34.34,6900.0,27.354,27.354,27.3461,27.354,6900.0
2012-10-12 12:40:00,34.32,34.33,34.31,34.31,12600.0,27.3381,27.3461,27.3301,27.3301,12600.0
2012-10-12 12:45:00,34.32,34.32,34.27,34.28,11700.0,27.3381,27.3381,27.2983,27.3062,11700.0
2012-10-12 12:50:00,34.28,34.3,34.28,34.29,7300.0,27.3062,27.3222,27.3062,27.3142,7300.0
2012-10-12 12:55:00,34.3,34.31,34.3,34.3,6700.0,27.3222,27.3301,27.3222,27.3222,6700.0
2012-10-12 13:00:00,34.3,34.3,34.28,34.3,10200.0,27.3222,27.3222,27.3062,27.3222,10200.0
2012-10-12 13:05:00,34.3,34.33,34.29,34.32,13000.0,27.3222,27.3461,27.3142,27.3381,13000.0
2012-10-12 13:10:00,34.3,34.3,34.26,34.29,10900.0,27.3222,27.3222,27.2903,27.3142,10900.0
2012-10-12 13:15:00,34.29,34.31,34.28,34.3,7100.0,27.3142,27.3301,27.3062,27.3222,7100.0
2012-10-12 13:20:00,34.31,34.31,34.29,34.3,7500.0,27.3301,27.3301,27.3142,27.3222,7500.0
2012-10-12 13:25:00,34.29,34.3,34.29,34.29,2400.0,27.3142,27.3222,27.3142,27.3142,2400.0
2012-10-12 13:30:00,34.3,34.31,34.29,34.3,10200.0,27.3222,27.3301,27.3142,27.3222,10200.0
2012-10-12 13:35:00,34.3,34.3,34.26,34.3,9500.0,27.3222,27.3222,27.2903,27.3222,9500.0
2012-10-12 13:40:00,34.29,34.29,34.27,34.27,7600.0,27.3142,27.3142,27.2983,27.2983,7600.0
2012-10-12 13:45:00,34.27,34.29,34.26,34.29,7800.0,27.2983,27.3142,27.2903,27.3142,7800.0
2012-10-12 13:50:00,34.28,34.31,34.28,34.29,11000.0,27.3062,27.3301,27.3062,27.3142,11000.0
2012-10-12 13:55:00,34.3,34.35,34.3,34.33,14700.0,27.3222,27.362,27.3222,27.3461,14700.0
2012-10-12 14:00:00,34.34,34.34,34.32,34.33,8200.0,27.354,27.354,27.3381,27.3461,8200.0
2012-10-12 14:05:00,34.34,34.35,34.33,34.35,5700.0,27.354,27.362,27.3461,27.362,5700.0
2012-10-12 14:10:00,34.35,34.35,34.32,34.34,12300.0,27.362,27.362,27.3381,27.354,12300.0
2012-10-12 14:15:00,34.32,34.33,34.31,34.31,8100.0,27.3381,27.3461,27.3301,27.3301,8100.0
2012-10-12 14:20:00,34.31,34.34,34.31,34.34,12300.0,27.3301,27.354,27.3301,27.354,12300.0
2012-10-12 14:25:00,34.34,34.36,34.34,34.36,7200.0,27.354,27.3699,27.354,27.3699,7200.0
2012-10-12 14:30:00,34.37,34.37,34.34,34.36,11900.0,27.3779,27.3779,27.354,27.3699,11900.0
2012-10-12 14:35:00,34.35,34.38,34.35,34.38,11000.0,27.362,27.3859,27.362,27.3859,11000.0
2012-10-12 14:40:00,34.37,34.37,34.32,34.34,13500.0,27.3779,27.3779,27.3381,27.354,13500.0
2012-10-12 14:45:00,34.34,34.35,34.33,34.34,6500.0,27.354,27.362,27.3461,27.354,6500.0
2012-10-12 14:50:00,34.34,34.39,34.34,34.35,19800.0,27.354,27.3938,27.354,27.362,19800.0
2012-10-12 14:55:00,34.35,34.36,34.32,34.32,6300.0,27.362,27.3699,27.3381,27.3381,6300.0
2012-10-12 15:00:00,34.32,34.33,34.28,34.28,8500.0,27.3381,27.3461,27.3062,27.3062,8500.0
2012-10-12 15:05:00,34.28,34.3,34.26,34.29,21600.0,27.3062,27.3222,27.2903,27.3142,21600.0
2012-10-12 15:10:00,34.3,34.32,34.29,34.31,16200.0,27.3222,27.3381,27.3142,27.3301,16200.0
2012-10-12 15:15:00,34.32,34.36,34.32,34.35,22400.0,27.3381,27.3699,27.3381,27.362,22400.0
2012-10-12 15:20:00,34.35,34.36,34.32,34.32,14700.0,27.362,27.3699,27.3381,27.3381,14700.0
2012-10-12 15:25:00,34.32,34.34,34.32,34.33,19300.0,27.3381,27.354,27.3381,27.3461,19300.0
2012-10-12 15:30:00,34.33,34.34,34.28,34.3,90900.0,27.3461,27.354,27.3062,27.3222,90900.0
2012-10-12 15:35:00,34.3,34.32,34.29,34.29,36400.0,27.3222,27.3381,27.3142,27.3142,36400.0
2012-10-12 15:40:00,34.29,34.32,34.29,34.31,38000.0,27.3142,27.3381,27.3142,27.3301,38000.0
2012-10-12 15:45:00,34.31,34.36,34.3,34.31,65600.0,27.3301,27.3699,27.3222,27.3301,65600.0
2012-10-12 15:50:00,34.32,34.34,34.31,34.34,68000.0,27.3381,27.354,27.3301,27.354,68000.0
2012-10-12 15:55:00,34.33,34.37,34.33,34.34,166100.0,27.3461,27.3779,27.3461,27.354,166100.0
2012-10-15 09:30:00,34.37,34.38,34.21,34.25,37200.0,27.3779,27.3859,27.2505,27.2823,37200.0
2012-10-15 09:35:00,34.25,34.28,34.18,34.2,14100.0,27.2823,27.3062,27.2266,27.2425,14100.0
2012-10-15 09:40:00,34.21,34.23,34.1,34.14,15900.0,27.2505,27.2664,27.1628,27.1947,15900.0
2012-10-15 09:45:00,34.14,34.27,34.14,34.26,21700.0,27.1947,27.2983,27.1947,27.2903,21700.0
2012-10-15 09:50:00,34.29,34.3,34.16,34.18,48100.0,27.3142,27.3222,27.2106,27.2266,48100.0
2012-10-15 09:55:00,34.19,34.23,34.15,34.19,90700.0,27.2345,27.2664,27.2027,27.2345,90700.0
2012-10-15 10:00:00,34.18,34.22,34.15,34.22,17900.0,27.2266,27.2584,27.2027,27.2584,17900.0
2012-10-15 10:05:00,34.22,34.24,34.18,34.18,10900.0,27.2584,27.2744,27.2266,27.2266,10900.0
2012-10-15 10:10:00,34.18,34.22,34.16,34.17,31000.0,27.2266,27.2584,27.2106,27.2186,31000.0
2012-10-15 10:15:00,34.18,34.24,34.18,34.24,9900.0,27.2266,27.2744,27.2266,27.2744,9900.0
2012-10-15 10:20:00,34.23,34.25,34.22,34.25,15600.0,27.2664,27.2823,27.2584,27.2823,15600.0
2012-10-15 10:25:00,34.25,34.27,34.23,34.23,16400.0,27.2823,27.2983,27.2664,27.2664,16400.0
2012-10-15 10:30:00,34.23,34.29,34.22,34.26,16800.0,27.2664,27.3142,27.2584,27.2903,16800.0
2012-10-15 10:35:00,34.26,34.28,34.23,34.27,15600.0,27.2903,27.3062,27.2664,27.2983,15600.0
2012-10-15 10:40:00,34.27,34.28,34.25,34.25,6500.0,27.2983,27.3062,27.2823,27.2823,6500.0
2012-10-15 10:45:00,34.25,34.28,34.25,34.27,21200.0,27.2823,27.3062,27.2823,27.2983,21200.0
2012-10-15 10:50:00,34.27,34.28,34.23,34.25,10200.0,27.2983,27.3062,27.2664,27.2823,10200.0
2012-10-15 10:55:00,34.25,34.29,34.24,34.28,10900.0,27.2823,27.3142,27.2744,27.3062,10900.0
2012-10-15 11:00:00,34.29,34.34,34.29,34.31,15600.0,27.3142,27.354,27.3142,27.3301,15600.0
2012-10-15 11:05:00,34.31,34.34,34.29,34.34,16400.0,27.3301,27.354,27.3142,27.354,16400.0
2012-10-15 11:10:00,34.34,34.34,34.31,34.31,21200.0,27.354,27.354,27.3301,27.3301,21200.0
2012-10-15 11:15:00,34.32,34.36,34.3,34.36,40000.0,27.3381,27.3699,27.3222,27.3699,40000.0
2012-10-15 11:20:00,34.36,34.4,34.36,34.4,5200.0,27.3699,27.4018,27.3699,27.4018,5200.0
2012-10-15 11:25:00,34.4,34.43,34.36,34.37,18100.0,27.4018,27.4257,27.3699,27.3779,18100.0
2012-10-15 11:30:00,34.37,34.38,34.36,34.36,4900.0,27.3779,27.3859,27.3699,27.3699,4900.0
2012-10-15 11:35:00,34.37,34.45,34.37,34.45,19200.0,27.3779,27.4416,27.3779,27.4416,19200.0
2012-10-15 11:40:00,34.45,34.5,34.45,34.48,13300.0,27.4416,27.4815,27.4416,27.4655,13300.0
2012-10-15 11:45:00,34.47,34.49,34.45,34.47,16000.0,27.4576,27.4735,27.4416,27.4576,16000.0
2012-10-15 11:50:00,34.47,34.47,34.44,34.44,10800.0,27.4576,27.4576,27.4337,27.4337,10800.0
2012-10-15 11:55:00,34.44,34.44,34.4,34.41,13200.0,27.4337,27.4337,27.4018,27.4098,13200.0
2012-10-15 12:00:00,34.41,34.45,34.41,34.45,16200.0,27.4098,27.4416,27.4098,27.4416,16200.0
2012-10-15 12:05:00,34.45,34.46,34.44,34.46,20300.0,27.4416,27.4496,27.4337,27.4496,20300.0
2012-10-15 12:10:00,34.45,34.46,34.4,34.41,17300.0,27.4416,27.4496,27.4018,27.4098,17300.0
2012-10-15 12:15:00,34.41,34.44,34.41,34.44,8600.0,27.4098,27.4337,27.4098,27.4337,8600.0
2012-10-15 12:20:00,34.44,34.49,34.44,34.48,11200.0,27.4337,27.4735,27.4337,27.4655,11200.0
2012-10-15 12:25:00,34.48,34.55,34.48,34.54,12700.0,27.4655,27.5213,27.4655,27.5133,12700.0
2012-10-15 12:30:00,34.54,34.55,34.53,34.53,8700.0,27.5133,27.5213,27.5054,27.5054,8700.0
2012-10-15 12:35:00,34.54,34.59,34.53,34.59,27000.0,27.5133,27.5532,27.5054,27.5532,27000.0
2012-10-15 12:40:00,34.6,34.62,34.58,34.6,11400.0,27.5611,27.5771,27.5452,27.5611,11400.0
2012-10-15 12:45:00,34.6,34.61,34.58,34.59,14000.0,27.5611,27.5691,27.5452,27.5532,14000.0
2012-10-15 12:50:00,34.6,34.6,34.57,34.58,10700.0,27.5611,27.5611,27.5372,27.5452,10700.0
2012-10-15 12:55:00,34.58,34.6,34.58,34.58,8200.0,27.5452,27.5611,27.5452,27.5452,8200.0
2012-10-15 13:00:00,34.57,34.58,34.57,34.58,6700.0,27.5372,27.5452,27.5372,27.5452,6700.0
2012-10-15 13:05:00,34.59,34.62,34.59,34.62,10100.0,27.5532,27.5771,27.5532,27.5771,10100.0
2012-10-15 13:10:00,34.62,34.63,34.59,34.59,7400.0,27.5771,27.585,27.5532,27.5532,7400.0
2012-10-15 13:15:00,34.6,34.6,34.58,34.58,8200.0,27.5611,27.5611,27.5452,27.5452,8200.0
2012-10-15 13:20:00,34.58,34.61,34.58,34.59,7700.0,27.5452,27.5691,27.5452,27.5532,7700.0
2012-10-15 13:25:00,34.58,34.59,34.57,34.57,2600.0,27.5452,27.5532,27.5372,27.5372,2600.0
2012-10-15 13:30:00,34.57,34.61,34.57,34.59,19300.0,27.5372,27.5691,27.5372,27.5532,19300.0
2012-10-15 13:35:00,34.6,34.6,34.58,34.58,6400.0,27.5611,27.5611,27.5452,27.5452,6400.0
2012-10-15 13:40:00,34.59,34.62,34.58,34.62,12400.0,27.5532,27.5771,27.5452,27.5771,12400.0
2012-10-15 13:45:00,34.62,34.64,34.62,34.64,11900.0,27.5771,27.593,27.5771,27.593,11900.0
2012-10-15 13:50:00,34.64,34.64,34.63,34.63,13400.0,27.593,27.593,27.585,27.585,13400.0
2012-10-15 13:55:00,34.63,34.65,34.63,34.64,18500.0,27.585,27.601,27.585,27.593,18500.0
2012-10-15 14:00:00,34.64,34.66,34.64,34.64,12200.0,27.593,27.6089,27.593,27.593,12200.0
2012-10-15 14:05:00,34.64,34.64,34.6,34.61,7600.0,27.593,27.593,27.5611,27.5691,7600.0
2012-10-15 14:10:00,34.6,34.62,34.59,34.59,14100.0,27.5611,27.5771,27.5532,27.5532,14100.0
2012-10-15 14:15:00,34.59,34.6,34.55,34.56,49300.0,27.5532,27.5611,27.5213,27.5293,49300.0
2012-10-15 14:20:00,34.55,34.56,34.53,34.53,17400.0,27.5213,27.5293,27.5054,27.5054,17400.0
2012-10-15 14:25:00,34.53,34.54,34.48,34.48,29200.0,27.5054,27.5133,27.4655,27.4655,29200.0
2012-10-15 14:30:00,34.48,34.48,34.42,34.42,15600.0,27.4655,27.4655,27.4177,27.4177,15600.0
2012-10-15 14:35:00,34.42,34.43,34.38,34.42,27100.0,27.4177,27.4257,27.3859,27.4177,27100.0
2012-10-15 14:40:00,34.43,34.43,34.38,34.38,9200.0,27.4257,27.4257,27.3859,27.3859,9200.0
2012-10-15 14:45:00,34.38,34.4,34.37,34.4,65300.0,27.3859,27.4018,27.3779,27.4018,65300.0
2012-10-15 14:50:00,34.4,34.47,34.4,34.46,69900.0,27.4018,27.4576,27.4018,27.4496,69900.0
2012-10-15 14:55:00,34.46,34.47,34.44,34.45,24900.0,27.4496,27.4576,27.4337,27.4416,24900.0
2012-10-15 15:00:00,34.45,34.47,34.42,34.43,44900.0,27.4416,27.4576,27.4177,27.4257,44900.0
2012-10-15 15:05:00,34.42,34.43,34.41,34.41,33900.0,27.4177,27.4257,27.4098,27.4098,33900.0
2012-10-15 15:10:00,34.41,34.45,34.4,34.4,22800.0,27.4098,27.4416,27.4018,27.4018,22800.0
2012-10-15 15:15:00,34.4,34.48,34.4,34.48,23300.0,27.4018,27.4655,27.4018,27.4655,23300.0
2012-10-15 15:20:00,34.48,34.48,34.46,34.47,24000.0,27.4655,27.4655,27.4496,27.4576,24000.0
2012-10-15 15:25:00,34.46,34.47,34.45,34.46,10000.0,27.4496,27.4576,27.4416,27.4496,10000.0
2012-10-15 15:30:00,34.46,34.48,34.44,34.45,17400.0,27.4496,27.4655,27.4337,27.4416,17400.0
2012-10-15 15:35:00,34.46,34.49,34.45,34.48,28200.0,27.4496,27.4735,27.4416,27.4655,28200.0
2012-10-15 15:40:00,34.48,34.49,34.46,34.48,26700.0,27.4655,27.4735,27.4496,27.4655,26700.0
2012-10-15 15:45:00,34.48,34.5,34.46,34.47,38100.0,27.4655,27.4815,27.4496,27.4576,38100.0
2012-10-15 15:50:00,34.47,34.53,34.46,34.53,51300.0,27.4576,27.5054,27.4496,27.5054,51300.0
2012-10-15 15:55:00,34.52,34.55,34.52,34.55,195400.0,27.4974,27.5213,27.4974,27.5213,195400.0
2012-10-16 09:30:00,34.65,34.74,34.61,34.65,55900.0,27.601,27.6726,27.5691,27.601,55900.0
2012-10-16 09:35:00,34.64,34.72,34.64,34.72,10600.0,27.593,27.6567,27.593,27.6567,10600.0
2012-10-16 09:40:00,34.72,34.74,34.69,34.71,21100.0,27.6567,27.6726,27.6328,27.6487,21100.0
2012-10-16 09:45:00,34.7,34.75,34.59,34.63,44600.0,27.6408,27.6806,27.5532,27.585,44600.0
2012-10-16 09:50:00,34.63,34.74,34.62,34.74,27800.0,27.585,27.6726,27.5771,27.6726,27800.0
2012-10-16 09:55:00,34.74,34.77,34.73,34.77,12500.0,27.6726,27.6965,27.6647,27.6965,12500.0
2012-10-16 10:00:00,34.77,34.8,34.73,34.73,25000.0,27.6965,27.7204,27.6647,27.6647,25000.0
2012-10-16 10:05:00,34.72,34.78,34.72,34.76,17800.0,27.6567,27.7045,27.6567,27.6886,17800.0
2012-10-16 10:10:00,34.76,34.83,34.75,34.8,22400.0,27.6886,27.7443,27.6806,27.7204,22400.0
2012-10-16 10:15:00,34.8,34.84,34.8,34.84,16400.0,27.7204,27.7523,27.7204,27.7523,16400.0
2012-10-16 10:20:00,34.83,34.83,34.78,34.81,13400.0,27.7443,27.7443,27.7045,27.7284,13400.0
2012-10-16 10:25:00,34.81,34.83,34.76,34.82,15700.0,27.7284,27.7443,27.6886,27.7364,15700.0
2012-10-16 10:30:00,34.83,34.85,34.8,34.85,114600.0,27.7443,27.7603,27.7204,27.7603,114600.0
2012-10-16 10:35:00,34.85,34.88,34.84,34.88,28700.0,27.7603,27.7842,27.7523,27.7842,28700.0
2012-10-16 10:40:00,34.87,34.9,34.86,34.89,27600.0,27.7762,27.8001,27.7682,27.7921,27600.0
2012-10-16 10:45:00,34.88,34.89,34.85,34.88,44500.0,27.7842,27.7921,27.7603,27.7842,44500.0
2012-10-16 10:50:00,34.88,34.88,34.81,34.84,32400.0,27.7842,27.7842,27.7284,27.7523,32400.0
2012-10-16 10:55:00,34.84,34.89,34.84,34.88,12700.0,27.7523,27.7921,27.7523,27.7842,12700.0
2012-10-16 11:00:00,34.88,34.89,34.82,34.84,24200.0,27.7842,27.7921,27.7364,27.7523,24200.0
2012-10-16 11:05:00,34.83,34.85,34.83,34.83,19500.0,27.7443,27.7603,27.7443,27.7443,19500.0
2012-10-16 11:10:00,34.84,34.87,34.84,34.86,34000.0,27.7523,27.7762,27.7523,27.7682,34000.0
2012-10-16 11:15:00,34.87,34.87,34.86,34.87,5400.0,27.7762,27.7762,27.7682,27.7762,5400.0
2012-10-16 11:20:00,34.87,34.89,34.86,34.89,9000.0,27.7762,27.7921,27.7682,27.7921,9000.0
2012-10-16 11:25:00,34.88,34.9,34.87,34.88,15700.0,27.7842,27.8001,27.7762,27.7842,15700.0
2012-10-16 11:30:00,34.88,34.89,34.86,34.86,14700.0,27.7842,27.7921,27.7682,27.7682,14700.0
2012-10-16 11:35:00,34.86,34.88,34.85,34.87,11100.0,27.7682,27.7842,27.7603,27.7762,11100.0
2012-10-16 11:40:00,34.87,34.88,34.86,34.87,16400.0,27.7762,27.7842,27.7682,27.7762,16400.0
2012-10-16 11:45:00,34.86,34.88,34.86,34.87,11800.0,27.7682,27.7842,27.7682,27.7762,11800.0
2012-10-16 11:50:00,34.88,34.89,34.88,34.89,6100.0,27.7842,27.7921,27.7842,27.7921,6100.0
2012-10-16 11:55:00,34.89,34.91,34.88,34.91,24200.0,27.7921,27.8081,27.7842,27.8081,24200.0
2012-10-16 12:00:00,34.9,34.91,34.88,34.88,12500.0,27.8001,27.8081,27.7842,27.7842,12500.0
2012-10-16 12:05:00,34.89,34.92,34.88,34.91,12900.0,27.7921,27.816,27.7842,27.8081,12900.0
2012-10-16 12:10:00,34.9,34.92,34.9,34.91,16400.0,27.8001,27.816,27.8001,27.8081,16400.0
2012-10-16 12:15:00,34.91,34.92,34.89,34.91,7100.0,27.8081,27.816,27.7921,27.8081,7100.0
2012-10-16 12:20:00,34.91,34.92,34.89,34.91,14000.0,27.8081,27.816,27.7921,27.8081,14000.0
2012-10-16 12:25:00,34.92,34.92,34.9,34.91,6100.0,27.816,27.816,27.8001,27.8081,6100.0
2012-10-16 12:30:00,34.9,34.91,34.89,34.9,11000.0,27.8001,27.8081,27.7921,27.8001,11000.0
2012-10-16 12:35:00,34.89,34.89,34.87,34.89,10900.0,27.7921,27.7921,27.7762,27.7921,10900.0
2012-10-16 12:40:00,34.88,34.9,34.88,34.89,11400.0,27.7842,27.8001,27.7842,27.7921,11400.0
2012-10-16 12:45:00,34.89,34.9,34.87,34.89,16100.0,27.7921,27.8001,27.7762,27.7921,16100.0
2012-10-16 12:50:00,34.89,34.89,34.87,34.89,8700.0,27.7921,27.7921,27.7762,27.7921,8700.0
2012-10-16 12:55:00,34.88,34.89,34.87,34.88,5700.0,27.7842,27.7921,27.7762,27.7842,5700.0
2012-10-16 13:00:00,34.87,34.92,34.87,34.92,15400.0,27.7762,27.816,27.7762,27.816,15400.0
2012-10-16 13:05:00,34.92,34.95,34.91,34.95,12300.0,27.816,27.8399,27.8081,27.8399,12300.0
2012-10-16 13:10:00,34.95,34.95,34.93,34.94,12700.0,27.8399,27.8399,27.824,27.832,12700.0
2012-10-16 13:15:00,34.93,34.94,34.93,34.94,6800.0,27.824,27.832,27.824,27.832,6800.0
2012-10-16 13:20:00,34.94,34.95,34.93,34.95,10500.0,27.832,27.8399,27.824,27.8399,10500.0
2012-10-16 13:25:00,34.95,34.95,34.93,34.93,15200.0,27.8399,27.8399,27.824,27.824,15200.0
2012-10-16 13:30:00,34.94,34.95,34.93,34.94,15300.0,27.832,27.8399,27.824,27.832,15300.0
2012-10-16 13:35:00,34.94,34.94,34.9,34.91,4600.0,27.832,27.832,27.8001,27.8081,4600.0
2012-10-16 13:40:00,34.91,34.91,34.89,34.89,15300.0,27.8081,27.8081,27.7921,27.7921,15300.0
2012-10-16 13:45:00,34.89,34.92,34.88,34.92,40700.0,27.7921,27.816,27.7842,27.816,40700.0
2012-10-16 13:50:00,34.91,34.92,34.9,34.92,10100.0,27.8081,27.816,27.8001,27.816,10100.0
2012-10-16 13:55:00,34.92,34.92,34.91,34.91,10100.0,27.816,27.816,27.8081,27.8081,10100.0
2012-10-16 14:00:00,34.91,34.91,34.9,34.91,14100.0,27.8081,27.8081,27.8001,27.8081,14100.0
2012-10-16 14:05:00,34.9,34.91,34.89,34.91,26400.0,27.8001,27.8081,27.7921,27.8081,26400.0
2012-10-16 14:10:00,34.9,34.91,34.89,34.91,16500.0,27.8001,27.8081,27.7921,27.8081,16500.0
2012-10-16 14:15:00,34.91,34.91,34.9,34.9,11400.0,27.8081,27.8081,27.8001,27.8001,11400.0
2012-10-16 14:20:00,34.91,34.92,34.89,34.92,33000.0,27.8081,27.816,27.7921,27.816,33000.0
2012-10-16 14:25:00,34.91,34.92,34.89,34.9,16400.0,27.8081,27.816,27.7921,27.8001,16400.0
2012-10-16 14:30:00,34.89,34.91,34.89,34.9,18300.0,27.7921,27.8081,27.7921,27.8001,18300.0
2012-10-16 14:35:00,34.9,34.91,34.88,34.89,14700.0,27.8001,27.8081,27.7842,27.7921,14700.0
2012-10-16 14:40:00,34.88,34.88,34.86,34.86,9400.0,27.7842,27.7842,27.7682,27.7682,9400.0
2012-10-16 14:45:00,34.87,34.89,34.87,34.87,16000.0,27.7762,27.7921,27.7762,27.7762,16000.0
2012-10-16 14:50:00,34.87,34.88,34.85,34.85,10000.0,27.7762,27.7842,27.7603,27.7603,10000.0
2012-10-16 14:55:00,34.85,34.88,34.84,34.85,26700.0,27.7603,27.7842,27.7523,27.7603,26700.0
2012-10-16 15:00:00,34.85,34.87,34.84,34.85,84000.0,27.7603,27.7762,27.7523,27.7603,84000.0
2012-10-16 15:05:00,34.85,34.88,34.85,34.88,17600.0,27.7603,27.7842,27.7603,27.7842,17600.0
2012-10-16 15:10:00,34.87,34.88,34.86,34.86,18400.0,27.7762,27.7842,27.7682,27.7682,18400.0
2012-10-16 15:15:00,34.87,34.91,34.86,34.89,45000.0,27.7762,27.8081,27.7682,27.7921,45000.0
2012-10-16 15:20:00,34.9,34.9,34.87,34.87,20400.0,27.8001,27.8001,27.7762,27.7762,20400.0
2012-10-16 15:25:00,34.87,34.89,34.86,34.89,22400.0,27.7762,27.7921,27.7682,27.7921,22400.0
2012-10-16 15:30:00,34.89,34.9,34.88,34.9,28000.0,27.7921,27.8001,27.7842,27.8001,28000.0
2012-10-16 15:35:00,34.9,34.9,34.88,34.89,76000.0,27.8001,27.8001,27.7842,27.7921,76000.0
2012-10-16 15:40:00,34.89,34.9,34.88,34.88,41500.0,27.7921,27.8001,27.7842,27.7842,41500.0
2012-10-16 15:45:00,34.88,34.89,34.85,34.85,67600.0,27.7842,27.7921,27.7603,27.7603,67600.0
2012-10-16 15:50:00,34.85,34.86,34.84,34.85,75500.0,27.7603,27.7682,27.7523,27.7603,75500.0
2012-10-16 15:55:00,34.85,34.86,34.83,34.86,260400.0,27.7603,27.7682,27.7443,27.7682,260400.0
2012-10-17 09:30:00,34.95,34.98,34.88,34.93,50200.0,27.8399,27.8638,27.7842,27.824,50200.0
2012-10-17 09:35:00,34.91,34.94,34.88,34.93,7700.0,27.8081,27.832,27.7842,27.824,7700.0
2012-10-17 09:40:00,34.94,34.96,34.93,34.94,8200.0,27.832,27.8479,27.824,27.832,8200.0
2012-10-17 09:45:00,34.93,34.97,34.91,34.97,11600.0,27.824,27.8559,27.8081,27.8559,11600.0
2012-10-17 09:50:00,34.96,34.96,34.9,34.92,16500.0,27.8479,27.8479,27.8001,27.816,16500.0
2012-10-17 09:55:00,34.92,34.97,34.91,34.94,10000.0,27.816,27.8559,27.8081,27.832,10000.0
2012-10-17 10:00:00,34.94,34.96,34.91,34.95,14200.0,27.832,27.8479,27.8081,27.8399,14200.0
2012-10-17 10:05:00,34.95,34.98,34.93,34.95,19000.0,27.8399,27.8638,27.824,27.8399,19000.0
2012-10-17 10:10:00,34.96,34.98,34.94,34.97,41400.0,27.8479,27.8638,27.832,27.8559,41400.0
2012-10-17 10:15:00,34.97,34.97,34.92,34.93,18600.0,27.8559,27.8559,27.816,27.824,18600.0
2012-10-17 10:20:00,34.93,34.97,34.92,34.97,10100.0,27.824,27.8559,27.816,27.8559,10100.0
2012-10-17 10:25:00,34.97,34.97,34.94,34.95,17500.0,27.8559,27.8559,27.832,27.8399,17500.0
2012-10-17 10:30:00,34.95,34.97,34.94,34.95,7700.0,27.8399,27.8559,27.832,27.8399,7700.0
2012-10-17 10:35:00,34.96,34.96,34.93,34.94,12000.0,27.8479,27.8479,27.824,27.832,12000.0
2012-10-17 10:40:00,34.94,34.96,34.91,34.92,17600.0,27.832,27.8479,27.8081,27.816,17600.0
2012-10-17 10:45:00,34.92,34.96,34.91,34.96,14100.0,27.816,27.8479,27.8081,27.8479,14100.0
2012-10-17 10:50:00,34.96,34.96,34.93,34.94,14900.0,27.8479,27.8479,27.824,27.832,14900.0
2012-10-17 10:55:00,34.94,34.95,34.9,34.91,11800.0,27.832,27.8399,27.8001,27.8081,11800.0
2012-10-17 11:00:00,34.9,34.91,34.88,34.89,13600.0,27.8001,27.8081,27.7842,27.7921,13600.0
2012-10-17 11:05:00,34.88,34.88,34.86,34.87,19700.0,27.7842,27.7842,27.7682,27.7762,19700.0
2012-10-17 11:10:00,34.87,34.93,34.86,34.92,22000.0,27.7762,27.824,27.7682,27.816,22000.0
2012-10-17 11:15:00,34.92,34.92,34.86,34.87,21100.0,27.816,27.816,27.7682,27.7762,21100.0
2012-10-17 11:20:00,34.87,34.88,34.85,34.86,15100.0,27.7762,27.7842,27.7603,27.7682,15100.0
2012-10-17 11:25:00,34.86,34.91,34.86,34.9,20500.0,27.7682,27.8081,27.7682,27.8001,20500.0
2012-10-17 11:30:00,34.9,34.9,34.89,34.9,10400.0,27.8001,27.8001,27.7921,27.8001,10400.0
2012-10-17 11:35:00,34.89,34.91,34.88,34.89,12800.0,27.7921,27.8081,27.7842,27.7921,12800.0
2012-10-17 11:40:00,34.89,34.9,34.86,34.86,7800.0,27.7921,27.8001,27.7682,27.7682,7800.0
2012-10-17 11:45:00,34.86,34.88,34.84,34.88,10900.0,27.7682,27.7842,27.7523,27.7842,10900.0
2012-10-17 11:50:00,34.88,34.89,34.86,34.87,9500.0,27.7842,27.7921,27.7682,27.7762,9500.0
2012-10-17 11:55:00,34.88,34.88,34.85,34.87,8700.0,27.7842,27.7842,27.7603,27.7762,8700.0
2012-10-17 12:00:00,34.87,34.89,34.87,34.89,8700.0,27.7762,27.7921,27.7762,27.7921,8700.0
2012-10-17 12:05:00,34.88,34.92,34.86,34.92,12600.0,27.7842,27.816,27.7682,27.816,12600.0
2012-10-17 12:10:00,34.92,34.94,34.91,34.94,11100.0,27.816,27.832,27.8081,27.832,11100.0
2012-10-17 12:15:00,34.94,34.97,34.94,34.94,21700.0,27.832,27.8559,27.832,27.832,21700.0
2012-10-17 12:20:00,34.94,34.96,34.93,34.96,8200.0,27.832,27.8479,27.824,27.8479,8200.0
2012-10-17 12:25:00,34.96,34.96,34.94,34.95,9900.0,27.8479,27.8479,27.832,27.8399,9900.0
2012-10-17 12:30:00,34.95,34.95,34.93,34.95,7200.0,27.8399,27.8399,27.824,27.8399,7200.0
2012-10-17 12:35:00,34.96,34.97,34.95,34.96,9400.0,27.8479,27.8559,27.8399,27.8479,9400.0
2012-10-17 12:40:00,34.96,34.96,34.94,34.95,8100.0,27.8479,27.8479,27.832,27.8399,8100.0
2012-10-17 12:45:00,34.94,34.95,34.94,34.95,8400.0,27.832,27.8399,27.832,27.8399,8400.0
2012-10-17 12:50:00,34.95,34.95,34.94,34.95,5900.0,27.8399,27.8399,27.832,27.8399,5900.0
2012-10-17 12:55:00,34.95,34.96,34.93,34.93,9200.0,27.8399,27.8479,27.824,27.824,9200.0
2012-10-17 13:00:00,34.93,34.96,34.93,34.95,11100.0,27.824,27.8479,27.824,27.8399,11100.0
2012-10-17 13:05:00,34.95,34.95,34.92,34.93,10700.0,27.8399,27.8399,27.816,27.824,10700.0
2012-10-17 13:10:00,34.93,34.93,34.89,34.9,7800.0,27.824,27.824,27.7921,27.8001,7800.0
2012-10-17 13:15:00,34.89,34.91,34.87,34.89,26700.0,27.7921,27.8081,27.7762,27.7921,26700.0
2012-10-17 13:20:00,34.89,34.9,34.88,34.89,4400.0,27.7921,27.8001,27.7842,27.7921,4400.0
2012-10-17 13:25:00,34.88,34.89,34.87,34.87,3900.0,27.7842,27.7921,27.7762,27.7762,3900.0
2012-10-17 13:30:00,34.87,34.89,34.86,34.88,11600.0,27.7762,27.7921,27.7682,27.7842,11600.0
2012-10-17 13:35:00,34.88,34.89,34.85,34.85,5600.0,27.7842,27.7921,27.7603,27.7603,5600.0
2012-10-17 13:40:00,34.85,34.86,34.83,34.85,15700.0,27.7603,27.7682,27.7443,27.7603,15700.0
2012-10-17 13:45:00,34.85,34.86,34.82,34.84,16800.0,27.7603,27.7682,27.7364,27.7523,16800.0
2012-10-17 13:50:00,34.85,34.88,34.85,34.86,11400.0,27.7603,27.7842,27.7603,27.7682,11400.0
2012-10-17 13:55:00,34.86,34.88,34.84,34.87,15400.0,27.7682,27.7842,27.7523,27.7762,15400.0
2012-10-17 14:00:00,34.87,34.9,34.86,34.9,12800.0,27.7762,27.8001,27.7682,27.8001,12800.0
2012-10-17 14:05:00,34.9,34.91,34.89,34.91,8700.0,27.8001,27.8081,27.7921,27.8081,8700.0
2012-10-17 14:10:00,34.91,34.92,34.9,34.91,11700.0,27.8081,27.816,27.8001,27.8081,11700.0
2012-10-17 14:15:00,34.92,34.92,34.88,34.88,10700.0,27.816,27.816,27.7842,27.7842,10700.0
2012-10-17 14:20:00,34.89,34.9,34.87,34.9,70900.0,27.7921,27.8001,27.7762,27.8001,70900.0
2012-10-17 14:25:00,34.91,34.92,34.9,34.91,12300.0,27.8081,27.816,27.8001,27.8081,12300.0
2012-10-17 14:30:00,34.91,34.92,34.91,34.91,8500.0,27.8081,27.816,27.8081,27.8081,8500.0
2012-10-17 14:35:00,34.91,34.93,34.91,34.91,8800.0,27.8081,27.824,27.8081,27.8081,8800.0
2012-10-17 14:40:00,34.91,34.95,34.91,34.94,16800.0,27.8081,27.8399,27.8081,27.832,16800.0
2012-10-17 14:45:00,34.94,34.94,34.91,34.92,5300.0,27.832,27.832,27.8081,27.816,5300.0
2012-10-17 14:50:00,34.91,34.92,34.9,34.9,9800.0,27.8081,27.816,27.8001,27.8001,9800.0
2012-10-17 14:55:00,34.9,34.93,34.9,34.93,10700.0,27.8001,27.824,27.8001,27.824,10700.0
2012-10-17 15:00:00,34.92,34.92,34.91,34.91,3000.0,27.816,27.816,27.8081,27.8081,3000.0
2012-10-17 15:05:00,34.91,34.93,34.91,34.93,11500.0,27.8081,27.824,27.8081,27.824,11500.0
2012-10-17 15:10:00,34.93,34.94,34.92,34.93,15500.0,27.824,27.832,27.816,27.824,15500.0
2012-10-17 15:15:00,34.94,34.95,34.93,34.94,12400.0,27.832,27.8399,27.824,27.832,12400.0
2012-10-17 15:20:00,34.94,34.95,34.93,34.95,17000.0,27.832,27.8399,27.824,27.8399,17000.0
2012-10-17 15:25:00,34.95,34.95,34.92,34.94,17100.0,27.8399,27.8399,27.816,27.832,17100.0
2012-10-17 15:30:00,34.95,34.98,34.94,34.97,20600.0,27.8399,27.8638,27.832,27.8559,20600.0
2012-10-17 15:35:00,34.97,34.99,34.96,34.96,22200.0,27.8559,27.8718,27.8479,27.8479,22200.0
2012-10-17 15:40:00,34.97,34.97,34.94,34.96,19100.0,27.8559,27.8559,27.832,27.8479,19100.0
2012-10-17 15:45:00,34.96,34.96,34.9,34.9,33000.0,27.8479,27.8479,27.8001,27.8001,33000.0
2012-10-17 15:50:00,34.9,34.92,34.9,34.91,39000.0,27.8001,27.816,27.8001,27.8081,39000.0
2012-10-17 15:55:00,34.91,34.92,34.9,34.92,93600.0,27.8081,27.816,27.8001,27.816,93600.0
2012-10-18 09:30:00,34.91,35.08,34.91,34.97,143200.0,27.8081,27.9435,27.8081,27.8559,143200.0
2012-10-18 09:35:00,34.98,35.11,34.98,35.09,43800.0,27.8638,27.9674,27.8638,27.9514,43800.0
2012-10-18 09:40:00,35.09,35.1,35.08,35.09,19900.0,27.9514,27.9594,27.9435,27.9514,19900.0
2012-10-18 09:45:00,35.09,35.11,35.05,35.07,17000.0,27.9514,27.9674,27.9196,27.9355,17000.0
2012-10-18 09:50:00,35.07,35.09,35.03,35.03,11500.0,27.9355,27.9514,27.9036,27.9036,11500.0
2012-10-18 09:55:00,35.03,35.07,35.02,35.05,30600.0,27.9036,27.9355,27.8957,27.9196,30600.0
2012-10-18 10:00:00,35.05,35.1,35.03,35.07,70300.0,27.9196,27.9594,27.9036,27.9355,70300.0
2012-10-18 10:05:00,35.07,35.08,35.03,35.07,28500.0,27.9355,27.9435,27.9036,27.9355,28500.0
2012-10-18 10:10:00,35.08,35.09,35.02,35.05,29100.0,27.9435,27.9514,27.8957,27.9196,29100.0
2012-10-18 10:15:00,35.05,35.05,34.96,34.96,24900.0,27.9196,27.9196,27.8479,27.8479,24900.0
2012-10-18 10:20:00,34.96,35.02,34.96,34.99,21900.0,27.8479,27.8957,27.8479,27.8718,21900.0
2012-10-18 10:25:00,34.98,35.0,34.96,35.0,14000.0,27.8638,27.8797,27.8479,27.8797,14000.0
2012-10-18 10:30:00,35.0,35.06,35.0,35.05,17100.0,27.8797,27.9275,27.8797,27.9196,17100.0
2012-10-18 10:35:00,35.05,35.08,35.05,35.05,10100.0,27.9196,27.9435,27.9196,27.9196,10100.0
2012-10-18 10:40:00,35.04,35.04,35.01,35.02,10500.0,27.9116,27.9116,27.8877,27.8957,10500.0
2012-10-18 10:45:00,35.01,35.02,34.98,35.01,20400.0,27.8877,27.8957,27.8638,27.8877,20400.0
2012-10-18 10:50:00,35.02,35.02,35.0,35.01,11600.0,27.8957,27.8957,27.8797,27.8877,11600.0
2012-10-18 10:55:00,35.01,35.04,35.01,35.01,12400.0,27.8877,27.9116,27.8877,27.8877,12400.0
2012-10-18 11:00:00,35.01,35.02,34.98,35.0,35800.0,27.8877,27.8957,27.8638,27.8797,35800.0
2012-10-18 11:05:00,35.01,35.03,35.01,35.02,15700.0,27.8877,27.9036,27.8877,27.8957,15700.0
2012-10-18 11:10:00,35.02,35.05,35.02,35.04,19400.0,27.8957,27.9196,27.8957,27.9116,19400.0
2012-10-18 11:15:00,35.04,35.06,35.03,35.06,9400.0,27.9116,27.9275,27.9036,27.9275,9400.0
2012-10-18 11:20:00,35.06,35.07,35.03,35.04,23700.0,27.9275,27.9355,27.9036,27.9116,23700.0
2012-10-18 11:25:00,35.03,35.07,35.03,35.07,14000.0,27.9036,27.9355,27.9036,27.9355,14000.0
2012-10-18 11:30:00,35.06,35.08,35.04,35.04,17100.0,27.9275,27.9435,27.9116,27.9116,17100.0
2012-10-18 11:35:00,35.05,35.07,35.04,35.05,10600.0,27.9196,27.9355,27.9116,27.9196,10600.0
2012-10-18 11:40:00,35.05,35.07,35.04,35.06,28100.0,27.9196,27.9355,27.9116,27.9275,28100.0
2012-10-18 11:45:00,35.06,35.09,35.05,35.09,8100.0,27.9275,27.9514,27.9196,27.9514,8100.0
2012-10-18 11:50:00,35.09,35.09,35.07,35.08,22200.0,27.9514,27.9514,27.9355,27.9435,22200.0
2012-10-18 11:55:00,35.08,35.12,35.08,35.09,28300.0,27.9435,27.9753,27.9435,27.9514,28300.0
2012-10-18 12:00:00,35.09,35.14,35.09,35.14,12000.0,27.9514,27.9913,27.9514,27.9913,12000.0
2012-10-18 12:05:00,35.14,35.16,35.13,35.16,13300.0,27.9913,28.0072,27.9833,28.0072,13300.0
2012-10-18 12:10:00,35.15,35.18,35.15,35.18,8500.0,27.9992,28.0231,27.9992,28.0231,8500.0
2012-10-18 12:15:00,35.18,35.19,35.17,35.17,10600.0,28.0231,28.0311,28.0152,28.0152,10600.0
2012-10-18 12:20:00,35.17,35.18,35.14,35.17,66900.0,28.0152,28.0231,27.9913,28.0152,66900.0
2012-10-18 12:25:00,35.16,35.19,35.16,35.18,15300.0,28.0072,28.0311,28.0072,28.0231,15300.0
2012-10-18 12:30:00,35.17,35.18,35.12,35.16,46800.0,28.0152,28.0231,27.9753,28.0072,46800.0
2012-10-18 12:35:00,35.16,35.19,35.15,35.18,36400.0,28.0072,28.0311,27.9992,28.0231,36400.0
2012-10-18 12:40:00,35.18,35.18,35.16,35.16,10000.0,28.0231,28.0231,28.0072,28.0072,10000.0
2012-10-18 12:45:00,35.16,35.16,35.13,35.15,19900.0,28.0072,28.0072,27.9833,27.9992,19900.0
2012-10-18 12:50:00,35.16,35.19,35.15,35.17,15500.0,28.0072,28.0311,27.9992,28.0152,15500.0
2012-10-18 12:55:00,35.17,35.18,35.12,35.15,14100.0,28.0152,28.0231,27.9753,27.9992,14100.0
2012-10-18 13:00:00,35.15,35.18,35.14,35.15,17700.0,27.9992,28.0231,27.9913,27.9992,17700.0
2012-10-18 13:05:00,35.15,35.16,35.1,35.11,10200.0,27.9992,28.0072,27.9594,27.9674,10200.0
2012-10-18 13:10:00,35.1,35.12,35.08,35.11,13900.0,27.9594,27.9753,27.9435,27.9674,13900.0
2012-10-18 13:15:00,35.11,35.12,35.08,35.11,9800.0,27.9674,27.9753,27.9435,27.9674,9800.0
2012-10-18 13:20:00,35.11,35.13,35.09,35.09,9500.0,27.9674,27.9833,27.9514,27.9514,9500.0
2012-10-18 13:25:00,35.09,35.13,35.09,35.12,12100.0,27.9514,27.9833,27.9514,27.9753,12100.0
2012-10-18 13:30:00,35.12,35.13,35.09,35.09,7000.0,27.9753,27.9833,27.9514,27.9514,7000.0
2012-10-18 13:35:00,35.1,35.12,35.09,35.09,10000.0,27.9594,27.9753,27.9514,27.9514,10000.0
2012-10-18 13:40:00,35.09,35.1,35.07,35.1,16600.0,27.9514,27.9594,27.9355,27.9594,16600.0
2012-10-18 13:45:00,35.1,35.13,35.1,35.1,21500.0,27.9594,27.9833,27.9594,27.9594,21500.0
2012-10-18 13:50:00,35.1,35.11,35.06,35.06,24800.0,27.9594,27.9674,27.9275,27.9275,24800.0
2012-10-18 13:55:00,35.06,35.06,35.02,35.03,21800.0,27.9275,27.9275,27.8957,27.9036,21800.0
2012-10-18 14:00:00,35.03,35.1,35.02,35.09,17800.0,27.9036,27.9594,27.8957,27.9514,17800.0
2012-10-18 14:05:00,35.1,35.12,35.08,35.09,15000.0,27.9594,27.9753,27.9435,27.9514,15000.0
2012-10-18 14:10:00,35.09,35.09,35.07,35.08,11200.0,27.9514,27.9514,27.9355,27.9435,11200.0
2012-10-18 14:15:00,35.09,35.13,35.09,35.11,10600.0,27.9514,27.9833,27.9514,27.9674,10600.0
2012-10-18 14:20:00,35.11,35.12,35.09,35.11,13000.0,27.9674,27.9753,27.9514,27.9674,13000.0
2012-10-18 14:25:00,35.11,35.11,35.07,35.07,8000.0,27.9674,27.9674,27.9355,27.9355,8000.0
2012-10-18 14:30:00,35.07,35.08,35.04,35.05,12900.0,27.9355,27.9435,27.9116,27.9196,12900.0
2012-10-18 14:35:00,35.05,35.05,34.99,35.0,16400.0,27.9196,27.9196,27.8718,27.8797,16400.0
2012-10-18 14:40:00,35.0,35.0,34.95,34.95,16900.0,27.8797,27.8797,27.8399,27.8399,16900.0
2012-10-18 14:45:00,34.96,35.01,34.95,35.0,25600.0,27.8479,27.8877,27.8399,27.8797,25600.0
2012-10-18 14:50:00,35.0,35.02,35.0,35.01,11200.0,27.8797,27.8957,27.8797,27.8877,11200.0
2012-10-18 14:55:00,35.01,35.05,35.0,35.0,36000.0,27.8877,27.9196,27.8797,27.8797,36000.0
2012-10-18 15:00:00,35.01,35.01,34.97,35.0,38000.0,27.8877,27.8877,27.8559,27.8797,38000.0
2012-10-18 15:05:00,35.01,35.05,34.99,35.05,19900.0,27.8877,27.9196,27.8718,27.9196,19900.0
2012-10-18 15:10:00,35.06,35.06,35.02,35.02,31400.0,27.9275,27.9275,27.8957,27.8957,31400.0
2012-10-18 15:15:00,35.02,35.02,34.99,35.01,59200.0,27.8957,27.8957,27.8718,27.8877,59200.0
2012-10-18 15:20:00,35.02,35.04,34.99,35.0,56800.0,27.8957,27.9116,27.8718,27.8797,56800.0
2012-10-18 15:25:00,35.0,35.01,34.97,34.98,80400.0,27.8797,27.8877,27.8559,27.8638,80400.0
2012-10-18 15:30:00,34.98,35.0,34.98,34.98,34100.0,27.8638,27.8797,27.8638,27.8638,34100.0
2012-10-18 15:35:00,34.98,34.99,34.95,34.97,60300.0,27.8638,27.8718,27.8399,27.8559,60300.0
2012-10-18 15:40:00,34.97,34.98,34.96,34.98,68000.0,27.8559,27.8638,27.8479,27.8638,68000.0
2012-10-18 15:45:00,34.99,34.99,34.96,34.97,79300.0,27.8718,27.8718,27.8479,27.8559,79300.0
2012-10-18 15:50:00,34.96,34.97,34.96,34.97,54400.0,27.8479,27.8559,27.8479,27.8559,54400.0
2012-10-18 15:55:00,34.96,34.98,34.96,34.98,221400.0,27.8479,27.8638,27.8479,27.8638,221400.0
2012-10-19 09:30:00,34.88,34.93,34.76,34.77,380200.0,27.7842,27.824,27.6886,27.6965,380200.0
2012-10-19 09:35:00,34.79,34.82,34.73,34.73,8100.0,27.7125,27.7364,27.6647,27.6647,8100.0
2012-10-19 09:40:00,34.73,34.75,34.65,34.66,21700.0,27.6647,27.6806,27.601,27.6089,21700.0
2012-10-19 09:45:00,34.65,34.67,34.63,34.63,24100.0,27.601,27.6169,27.585,27.585,24100.0
2012-10-19 09:50:00,34.63,34.69,34.62,34.65,20500.0,27.585,27.6328,27.5771,27.601,20500.0
2012-10-19 09:55:00,34.64,34.66,34.63,34.63,15600.0,27.593,27.6089,27.585,27.585,15600.0
2012-10-19 10:00:00,34.63,34.66,34.63,34.66,14700.0,27.585,27.6089,27.585,27.6089,14700.0
2012-10-19 10:05:00,34.65,34.68,34.65,34.67,17500.0,27.601,27.6248,27.601,27.6169,17500.0
2012-10-19 10:10:00,34.66,34.68,34.65,34.67,16900.0,27.6089,27.6248,27.601,27.6169,16900.0
2012-10-19 10:15:00,34.66,34.68,34.65,34.67,19300.0,27.6089,27.6248,27.601,27.6169,19300.0
2012-10-19 10:20:00,34.66,34.7,34.65,34.69,10500.0,27.6089,27.6408,27.601,27.6328,10500.0
2012-10-19 10:25:00,34.7,34.72,34.69,34.69,10300.0,27.6408,27.6567,27.6328,27.6328,10300.0
2012-10-19 10:30:00,34.7,34.71,34.69,34.7,13200.0,27.6408,27.6487,27.6328,27.6408,13200.0
2012-10-19 10:35:00,34.71,34.72,34.7,34.71,14300.0,27.6487,27.6567,27.6408,27.6487,14300.0
2012-10-19 10:40:00,34.71,34.72,34.68,34.72,19900.0,27.6487,27.6567,27.6248,27.6567,19900.0
2012-10-19 10:45:00,34.72,34.73,34.69,34.7,12800.0,27.6567,27.6647,27.6328,27.6408,12800.0
2012-10-19 10:50:00,34.7,34.72,34.69,34.7,9000.0,27.6408,27.6567,27.6328,27.6408,9000.0
2012-10-19 10:55:00,34.71,34.72,34.69,34.7,15000.0,27.6487,27.6567,27.6328,27.6408,15000.0
2012-10-19 11:00:00,34.7,34.71,34.67,34.67,28400.0,27.6408,27.6487,27.6169,27.6169,28400.0
2012-10-19 11:05:00,34.68,34.69,34.66,34.67,21000.0,27.6248,27.6328,27.6089,27.6169,21000.0
2012-10-19 11:10:00,34.67,34.68,34.64,34.64,11400.0,27.6169,27.6248,27.593,27.593,11400.0
2012-10-19 11:15:00,34.64,34.66,34.63,34.64,17700.0,27.593,27.6089,27.585,27.593,17700.0
2012-10-19 11:20:00,34.65,34.65,34.63,34.64,14600.0,27.601,27.601,27.585,27.593,14600.0
2012-10-19 11:25:00,34.64,34.66,34.63,34.64,16900.0,27.593,27.6089,27.585,27.593,16900.0
2012-10-19 11:30:00,34.63,34.65,34.63,34.65,11100.0,27.585,27.601,27.585,27.601,11100.0
2012-10-19 11:35:00,34.65,34.67,34.64,34.65,21700.0,27.601,27.6169,27.593,27.601,21700.0
2012-10-19 11:40:00,34.65,34.65,34.63,34.63,10500.0,27.601,27.601,27.585,27.585,10500.0
2012-10-19 11:45:00,34.64,34.64,34.59,34.59,9500.0,27.593,27.593,27.5532,27.5532,9500.0
2012-10-19 11:50:00,34.59,34.61,34.57,34.59,19900.0,27.5532,27.5691,27.5372,27.5532,19900.0
2012-10-19 11:55:00,34.59,34.59,34.55,34.58,11200.0,27.5532,27.5532,27.5213,27.5452,11200.0
2012-10-19 12:00:00,34.58,34.61,34.57,34.6,15200.0,27.5452,27.5691,27.5372,27.5611,15200.0
2012-10-19 12:05:00,34.59,34.62,34.59,34.61,9400.0,27.5532,27.5771,27.5532,27.5691,9400.0
2012-10-19 12:10:00,34.61,34.61,34.58,34.59,10800.0,27.5691,27.5691,27.5452,27.5532,10800.0
2012-10-19 12:15:00,34.58,34.58,34.51,34.52,23600.0,27.5452,27.5452,27.4894,27.4974,23600.0
2012-10-19 12:20:00,34.54,34.58,34.54,34.57,9000.0,27.5133,27.5452,27.5133,27.5372,9000.0
2012-10-19 12:25:00,34.57,34.57,34.51,34.52,14800.0,27.5372,27.5372,27.4894,27.4974,14800.0
2012-10-19 12:30:00,34.53,34.56,34.52,34.56,6500.0,27.5054,27.5293,27.4974,27.5293,6500.0
2012-10-19 12:35:00,34.56,34.56,34.53,34.53,5000.0,27.5293,27.5293,27.5054,27.5054,5000.0
2012-10-19 12:40:00,34.54,34.55,34.53,34.53,7700.0,27.5133,27.5213,27.5054,27.5054,7700.0
2012-10-19 12:45:00,34.53,34.55,34.53,34.55,25800.0,27.5054,27.5213,27.5054,27.5213,25800.0
2012-10-19 12:50:00,34.54,34.56,34.53,34.53,10700.0,27.5133,27.5293,27.5054,27.5054,10700.0
2012-10-19 12:55:00,34.54,34.54,34.51,34.52,13200.0,27.5133,27.5133,27.4894,27.4974,13200.0
2012-10-19 13:00:00,34.51,34.52,34.49,34.5,13800.0,27.4894,27.4974,27.4735,27.4815,13800.0
2012-10-19 13:05:00,34.5,34.51,34.49,34.51,12900.0,27.4815,27.4894,27.4735,27.4894,12900.0
2012-10-19 13:10:00,34.51,34.53,34.5,34.53,4100.0,27.4894,27.5054,27.4815,27.5054,4100.0
2012-10-19 13:15:00,34.53,34.56,34.52,34.52,10500.0,27.5054,27.5293,27.4974,27.4974,10500.0
2012-10-19 13:20:00,34.52,34.53,34.5,34.5,3000.0,27.4974,27.5054,27.4815,27.4815,3000.0
2012-10-19 13:25:00,34.5,34.51,34.49,34.49,8600.0,27.4815,27.4894,27.4735,27.4735,8600.0
2012-10-19 13:30:00,34.49,34.5,34.48,34.49,9000.0,27.4735,27.4815,27.4655,27.4735,9000.0
2012-10-19 13:35:00,34.5,34.5,34.46,34.47,20800.0,27.4815,27.4815,27.4496,27.4576,20800.0
2012-10-19 13:40:00,34.46,34.47,34.43,34.43,15900.0,27.4496,27.4576,27.4257,27.4257,15900.0
2012-10-19 13:45:00,34.43,34.43,34.34,34.35,25600.0,27.4257,27.4257,27.354,27.362,25600.0
2012-10-19 13:50:00,34.34,34.37,34.34,34.35,11500.0,27.354,27.3779,27.354,27.362,11500.0
2012-10-19 13:55:00,34.35,34.35,34.3,34.34,20100.0,27.362,27.362,27.3222,27.354,20100.0
2012-10-19 14:00:00,34.33,34.38,34.32,34.36,9500.0,27.3461,27.3859,27.3381,27.3699,9500.0
2012-10-19 14:05:00,34.37,34.39,34.36,34.38,8800.0,27.3779,27.3938,27.3699,27.3859,8800.0
2012-10-19 14:10:00,34.36,34.38,34.34,34.37,11500.0,27.3699,27.3859,27.354,27.3779,11500.0
2012-10-19 14:15:00,34.37,34.38,34.35,34.36,8300.0,27.3779,27.3859,27.362,27.3699,8300.0
2012-10-19 14:20:00,34.35,34.36,34.32,34.36,22500.0,27.362,27.3699,27.3381,27.3699,22500.0
2012-10-19 14:25:00,34.34,34.34,34.23,34.27,36800.0,27.354,27.354,27.2664,27.2983,36800.0
2012-10-19 14:30:00,34.26,34.32,34.26,34.32,9200.0,27.2903,27.3381,27.2903,27.3381,9200.0
2012-10-19 14:35:00,34.31,34.34,34.31,34.33,12400.0,27.3301,27.354,27.3301,27.3461,12400.0
2012-10-19 14:40:00,34.32,34.33,34.28,34.31,21300.0,27.3381,27.3461,27.3062,27.3301,21300.0
2012-10-19 14:45:00,34.31,34.33,34.27,34.29,14100.0,27.3301,27.3461,27.2983,27.3142,14100.0
2012-10-19 14:50:00,34.29,34.3,34.24,34.27,34700.0,27.3142,27.3222,27.2744,27.2983,34700.0
2012-10-19 14:55:00,34.28,34.38,34.27,34.38,12500.0,27.3062,27.3859,27.2983,27.3859,12500.0
2012-10-19 15:00:00,34.37,34.38,34.32,34.33,16600.0,27.3779,27.3859,27.3381,27.3461,16600.0
2012-10-19 15:05:00,34.32,34.34,34.31,34.31,14600.0,27.3381,27.354,27.3301,27.3301,14600.0
2012-10-19 15:10:00,34.3,34.32,34.29,34.32,19600.0,27.3222,27.3381,27.3142,27.3381,19600.0
2012-10-19 15:15:00,34.32,34.32,34.29,34.3,25800.0,27.3381,27.3381,27.3142,27.3222,25800.0
2012-10-19 15:20:00,34.31,34.37,34.3,34.35,21800.0,27.3301,27.3779,27.3222,27.362,21800.0
2012-10-19 15:25:00,34.35,34.37,34.32,34.32,30900.0,27.362,27.3779,27.3381,27.3381,30900.0
2012-10-19 15:30:00,34.33,34.36,34.32,34.33,47300.0,27.3461,27.3699,27.3381,27.3461,47300.0
2012-10-19 15:35:00,34.34,34.37,34.33,34.36,19500.0,27.354,27.3779,27.3461,27.3699,19500.0
2012-10-19 15:40:00,34.36,34.39,34.35,34.38,52300.0,27.3699,27.3938,27.362,27.3859,52300.0
2012-10-19 15:45:00,34.38,34.42,34.37,34.41,31200.0,27.3859,27.4177,27.3779,27.4098,31200.0
2012-10-19 15:50:00,34.41,34.43,34.4,34.41,58800.0,27.4098,27.4257,27.4018,27.4098,58800.0
2012-10-19 15:55:00,34.41,34.41,34.32,34.34,151700.0,27.4098,27.4098,27.3381,27.354,151700.0
2012-10-22 09:30:00,34.2,34.4,34.2,34.32,30800.0,27.2425,27.4018,27.2425,27.3381,30800.0
2012-10-22 09:35:00,34.32,34.32,34.2,34.22,12000.0,27.3381,27.3381,27.2425,27.2584,12000.0
2012-10-22 09:40:00,34.21,34.22,34.09,34.11,21800.0,27.2505,27.2584,27.1549,27.1708,21800.0
2012-10-22 09:45:00,34.1,34.11,34.04,34.08,14500.0,27.1628,27.1708,27.115,27.1469,14500.0
2012-10-22 09:50:00,34.08,34.08,34.04,34.04,14000.0,27.1469,27.1469,27.115,27.115,14000.0
2012-10-22 09:55:00,34.03,34.1,34.02,34.08,8700.0,27.1071,27.1628,27.0991,27.1469,8700.0
2012-10-22 10:00:00,34.09,34.14,34.06,34.13,17800.0,27.1549,27.1947,27.131,27.1867,17800.0
2012-10-22 10:05:00,34.13,34.18,34.11,34.17,15700.0,27.1867,27.2266,27.1708,27.2186,15700.0
2012-10-22 10:10:00,34.18,34.2,34.17,34.18,11300.0,27.2266,27.2425,27.2186,27.2266,11300.0
2012-10-22 10:15:00,34.17,34.17,34.12,34.12,12100.0,27.2186,27.2186,27.1788,27.1788,12100.0
2012-10-22 10:20:00,34.12,34.19,34.12,34.18,11100.0,27.1788,27.2345,27.1788,27.2266,11100.0
2012-10-22 10:25:00,34.19,34.19,34.17,34.17,7200.0,27.2345,27.2345,27.2186,27.2186,7200.0
2012-10-22 10:30:00,34.18,34.2,34.17,34.18,9500.0,27.2266,27.2425,27.2186,27.2266,9500.0
2012-10-22 10:35:00,34.18,34.21,34.15,34.16,15000.0,27.2266,27.2505,27.2027,27.2106,15000.0
2012-10-22 10:40:00,34.17,34.2,34.16,34.18,18000.0,27.2186,27.2425,27.2106,27.2266,18000.0
2012-10-22 10:45:00,34.19,34.19,34.16,34.17,6100.0,27.2345,27.2345,27.2106,27.2186,6100.0
2012-10-22 10:50:00,34.18,34.22,34.18,34.19,16400.0,27.2266,27.2584,27.2266,27.2345,16400.0
2012-10-22 10:55:00,34.2,34.2,34.18,34.2,9000.0,27.2425,27.2425,27.2266,27.2425,9000.0
2012-10-22 11:00:00,34.2,34.2,34.17,34.19,5800.0,27.2425,27.2425,27.2186,27.2345,5800.0
2012-10-22 11:05:00,34.19,34.2,34.18,34.18,8200.0,27.2345,27.2425,27.2266,27.2266,8200.0
2012-10-22 11:10:00,34.19,34.19,34.14,34.15,14000.0,27.2345,27.2345,27.1947,27.2027,14000.0
2012-10-22 11:15:00,34.15,34.16,34.11,34.12,10200.0,27.2027,27.2106,27.1708,27.1788,10200.0
2012-10-22 11:20:00,34.12,34.13,34.08,34.11,11400.0,27.1788,27.1867,27.1469,27.1708,11400.0
2012-10-22 11:25:00,34.1,34.13,34.1,34.12,8600.0,27.1628,27.1867,27.1628,27.1788,8600.0
2012-10-22 11:30:00,34.13,34.13,34.09,34.09,8900.0,27.1867,27.1867,27.1549,27.1549,8900.0
2012-10-22 11:35:00,34.1,34.14,34.1,34.14,12600.0,27.1628,27.1947,27.1628,27.1947,12600.0
2012-10-22 11:40:00,34.14,34.22,34.14,34.19,16700.0,27.1947,27.2584,27.1947,27.2345,16700.0
2012-10-22 11:45:00,34.2,34.22,34.19,34.2,16800.0,27.2425,27.2584,27.2345,27.2425,16800.0
2012-10-22 11:50:00,34.19,34.21,34.19,34.2,12200.0,27.2345,27.2505,27.2345,27.2425,12200.0
2012-10-22 11:55:00,34.2,34.2,34.17,34.17,6700.0,27.2425,27.2425,27.2186,27.2186,6700.0
2012-10-22 12:00:00,34.18,34.18,34.15,34.17,10500.0,27.2266,27.2266,27.2027,27.2186,10500.0
2012-10-22 12:05:00,34.16,34.19,34.14,34.16,23600.0,27.2106,27.2345,27.1947,27.2106,23600.0
2012-10-22 12:10:00,34.17,34.18,34.13,34.14,10100.0,27.2186,27.2266,27.1867,27.1947,10100.0
2012-10-22 12:15:00,34.13,34.14,34.09,34.1,8000.0,27.1867,27.1947,27.1549,27.1628,8000.0
2012-10-22 12:20:00,34.1,34.12,34.09,34.12,9600.0,27.1628,27.1788,27.1549,27.1788,9600.0
2012-10-22 12:25:00,34.12,34.13,34.07,34.1,18000.0,27.1788,27.1867,27.1389,27.1628,18000.0
2012-10-22 12:30:00,34.11,34.13,34.11,34.13,5700.0,27.1708,27.1867,27.1708,27.1867,5700.0
2012-10-22 12:35:00,34.13,34.13,34.1,34.12,21100.0,27.1867,27.1867,27.1628,27.1788,21100.0
2012-10-22 12:40:00,34.12,34.12,34.11,34.12,2200.0,27.1788,27.1788,27.1708,27.1788,2200.0
2012-10-22 12:45:00,34.12,34.15,34.12,34.15,18100.0,27.1788,27.2027,27.1788,27.2027,18100.0
2012-10-22 12:50:00,34.14,34.15,34.12,34.12,11200.0,27.1947,27.2027,27.1788,27.1788,11200.0
2012-10-22 12:55:00,34.12,34.14,34.11,34.11,7100.0,27.1788,27.1947,27.1708,27.1708,7100.0
2012-10-22 13:00:00,34.1,34.13,34.1,34.12,6900.0,27.1628,27.1867,27.1628,27.1788,6900.0
2012-10-22 13:05:00,34.12,34.12,34.07,34.07,9200.0,27.1788,27.1788,27.1389,27.1389,9200.0
2012-10-22 13:10:00,34.07,34.08,34.0,34.05,23900.0,27.1389,27.1469,27.0832,27.123,23900.0
2012-10-22 13:15:00,34.05,34.06,34.03,34.03,8400.0,27.123,27.131,27.1071,27.1071,8400.0
2012-10-22 13:20:00,34.04,34.04,33.99,34.01,30800.0,27.115,27.115,27.0752,27.0912,30800.0
2012-10-22 13:25:00,34.03,34.04,33.97,33.97,13300.0,27.1071,27.115,27.0593,27.0593,13300.0
2012-10-22 13:30:00,33.98,34.01,33.96,33.98,12200.0,27.0673,27.0912,27.0513,27.0673,12200.0
2012-10-22 13:35:00,33.98,33.99,33.96,33.97,8200.0,27.0673,27.0752,27.0513,27.0593,8200.0
2012-10-22 13:40:00,33.98,33.98,33.9,33.94,12400.0,27.0673,27.0673,27.0035,27.0354,12400.0
2012-10-22 13:45:00,33.94,33.97,33.9,33.96,9800.0,27.0354,27.0593,27.0035,27.0513,9800.0
2012-10-22 13:50:00,33.97,33.97,33.94,33.96,16300.0,27.0593,27.0593,27.0354,27.0513,16300.0
2012-10-22 13:55:00,33.95,33.97,33.94,33.96,4900.0,27.0434,27.0593,27.0354,27.0513,4900.0
2012-10-22 14:00:00,33.97,33.97,33.92,33.94,14700.0,27.0593,27.0593,27.0195,27.0354,14700.0
2012-10-22 14:05:00,33.94,33.95,33.92,33.95,8700.0,27.0354,27.0434,27.0195,27.0434,8700.0
2012-10-22 14:10:00,33.94,33.95,33.93,33.95,9600.0,27.0354,27.0434,27.0274,27.0434,9600.0
2012-10-22 14:15:00,33.96,34.01,33.96,34.0,20800.0,27.0513,27.0912,27.0513,27.0832,20800.0
2012-10-22 14:20:00,34.01,34.02,33.99,34.0,10200.0,27.0912,27.0991,27.0752,27.0832,10200.0
2012-10-22 14:25:00,34.0,34.01,33.96,33.98,7300.0,27.0832,27.0912,27.0513,27.0673,7300.0
2012-10-22 14:30:00,33.98,34.02,33.98,34.0,15100.0,27.0673,27.0991,27.0673,27.0832,15100.0
2012-10-22 14:35:00,34.01,34.01,33.96,33.96,7500.0,27.0912,27.0912,27.0513,27.0513,7500.0
2012-10-22 14:40:00,33.97,34.0,33.96,33.99,5000.0,27.0593,27.0832,27.0513,27.0752,5000.0
2012-10-22 14:45:00,33.98,34.0,33.96,33.97,10500.0,27.0673,27.0832,27.0513,27.0593,10500.0
2012-10-22 14:50:00,33.97,33.98,33.95,33.96,8200.0,27.0593,27.0673,27.0434,27.0513,8200.0
2012-10-22 14:55:00,33.96,33.97,33.95,33.97,7800.0,27.0513,27.0593,27.0434,27.0593,7800.0
2012-10-22 15:00:00,33.97,33.98,33.92,33.92,24600.0,27.0593,27.0673,27.0195,27.0195,24600.0
2012-10-22 15:05:00,33.92,33.94,33.92,33.94,8100.0,27.0195,27.0354,27.0195,27.0354,8100.0
2012-10-22 15:10:00,33.94,34.02,33.94,34.01,31200.0,27.0354,27.0991,27.0354,27.0912,31200.0
2012-10-22 15:15:00,34.0,34.01,33.97,33.99,11900.0,27.0832,27.0912,27.0593,27.0752,11900.0
2012-10-22 15:20:00,33.99,33.99,33.96,33.98,21300.0,27.0752,27.0752,27.0513,27.0673,21300.0
2012-10-22 15:25:00,33.99,34.03,33.97,34.0,41500.0,27.0752,27.1071,27.0593,27.0832,41500.0
2012-10-22 15:30:00,33.99,34.0,33.94,33.96,55300.0,27.0752,27.0832,27.0354,27.0513,55300.0
2012-10-22 15:35:00,33.96,34.02,33.96,33.98,20900.0,27.0513,27.0991,27.0513,27.0673,20900.0
2012-10-22 15:40:00,33.98,33.99,33.95,33.97,27900.0,27.0673,27.0752,27.0434,27.0593,27900.0
2012-10-22 15:45:00,33.98,34.0,33.96,34.0,28900.0,27.0673,27.0832,27.0513,27.0832,28900.0
2012-10-22 15:50:00,34.0,34.05,33.99,34.05,52300.0,27.0832,27.123,27.0752,27.123,52300.0
2012-10-22 15:55:00,34.04,34.13,34.04,34.11,187200.0,27.115,27.1867,27.115,27.1708,187200.0
2012-10-23 09:30:00,33.73,33.82,33.68,33.8,44800.0,26.8681,26.9398,26.8283,26.9239,44800.0
2012-10-23 09:35:00,33.8,33.8,33.68,33.71,26700.0,26.9239,26.9239,26.8283,26.8522,26700.0
2012-10-23 09:40:00,33.7,33.76,33.68,33.72,24300.0,26.8442,26.892,26.8283,26.8601,24300.0
2012-10-23 09:45:00,33.72,33.74,33.66,33.72,17100.0,26.8601,26.8761,26.8124,26.8601,17100.0
2012-10-23 09:50:00,33.74,33.75,33.68,33.73,11500.0,26.8761,26.884,26.8283,26.8681,11500.0
2012-10-23 09:55:00,33.73,33.75,33.7,33.74,10800.0,26.8681,26.884,26.8442,26.8761,10800.0
2012-10-23 10:00:00,33.73,33.77,33.71,33.72,16500.0,26.8681,26.9,26.8522,26.8601,16500.0
2012-10-23 10:05:00,33.72,33.72,33.67,33.67,16800.0,26.8601,26.8601,26.8203,26.8203,16800.0
2012-10-23 10:10:00,33.67,33.68,33.63,33.65,17900.0,26.8203,26.8283,26.7885,26.8044,17900.0
2012-10-23 10:15:00,33.65,33.65,33.58,33.61,24700.0,26.8044,26.8044,26.7486,26.7725,24700.0
2012-10-23 10:20:00,33.62,33.65,33.62,33.63,8600.0,26.7805,26.8044,26.7805,26.7885,8600.0
2012-10-23 10:25:00,33.62,33.64,33.59,33.62,30500.0,26.7805,26.7964,26.7566,26.7805,30500.0
2012-10-23 10:30:00,33.62,33.62,33.55,33.59,23600.0,26.7805,26.7805,26.7247,26.7566,23600.0
2012-10-23 10:35:00,33.59,33.61,33.55,33.58,17300.0,26.7566,26.7725,26.7247,26.7486,17300.0
2012-10-23 10:40:00,33.58,33.61,33.56,33.61,16500.0,26.7486,26.7725,26.7327,26.7725,16500.0
2012-10-23 10:45:00,33.62,33.62,33.58,33.59,19700.0,26.7805,26.7805,26.7486,26.7566,19700.0
2012-10-23 10:50:00,33.59,33.61,33.56,33.57,16300.0,26.7566,26.7725,26.7327,26.7407,16300.0
2012-10-23 10:55:00,33.57,33.6,33.57,33.59,15700.0,26.7407,26.7646,26.7407,26.7566,15700.0
2012-10-23 11:00:00,33.59,33.61,33.57,33.57,15300.0,26.7566,26.7725,26.7407,26.7407,15300.0
2012-10-23 11:05:00,33.58,33.59,33.57,33.58,10700.0,26.7486,26.7566,26.7407,26.7486,10700.0
2012-10-23 11:10:00,33.58,33.61,33.57,33.59,18700.0,26.7486,26.7725,26.7407,26.7566,18700.0
2012-10-23 11:15:00,33.59,33.64,33.59,33.63,16300.0,26.7566,26.7964,26.7566,26.7885,16300.0
2012-10-23 11:20:00,33.62,33.63,33.57,33.58,27800.0,26.7805,26.7885,26.7407,26.7486,27800.0
2012-10-23 11:25:00,33.58,33.59,33.52,33.52,48700.0,26.7486,26.7566,26.7008,26.7008,48700.0
2012-10-23 11:30:00,33.52,33.53,33.5,33.53,33800.0,26.7008,26.7088,26.6849,26.7088,33800.0
2012-10-23 11:35:00,33.53,33.53,33.47,33.48,53700.0,26.7088,26.7088,26.661,26.669,53700.0
2012-10-23 11:40:00,33.49,33.5,33.46,33.47,13000.0,26.6769,26.6849,26.653,26.661,13000.0
2012-10-23 11:45:00,33.48,33.55,33.47,33.51,41300.0,26.669,26.7247,26.661,26.6929,41300.0
2012-10-23 11:50:00,33.51,33.53,33.5,33.53,3800.0,26.6929,26.7088,26.6849,26.7088,3800.0
2012-10-23 11:55:00,33.54,33.54,33.48,33.51,57600.0,26.7168,26.7168,26.669,26.6929,57600.0
2012-10-23 12:00:00,33.52,33.53,33.5,33.53,19200.0,26.7008,26.7088,26.6849,26.7088,19200.0
2012-10-23 12:05:00,33.53,33.54,33.51,33.53,11800.0,26.7088,26.7168,26.6929,26.7088,11800.0
2012-10-23 12:10:00,33.53,33.55,33.5,33.54,22800.0,26.7088,26.7247,26.6849,26.7168,22800.0
2012-10-23 12:15:00,33.55,33.56,33.54,33.55,26700.0,26.7247,26.7327,26.7168,26.7247,26700.0
2012-10-23 12:20:00,33.54,33.56,33.53,33.54,12600.0,26.7168,26.7327,26.7088,26.7168,12600.0
2012-10-23 12:25:00,33.54,33.54,33.51,33.53,12600.0,26.7168,26.7168,26.6929,26.7088,12600.0
2012-10-23 12:30:00,33.54,33.55,33.51,33.51,17800.0,26.7168,26.7247,26.6929,26.6929,17800.0
2012-10-23 12:35:00,33.52,33.52,33.48,33.48,23600.0,26.7008,26.7008,26.669,26.669,23600.0
2012-10-23 12:40:00,33.48,33.5,33.47,33.5,39200.0,26.669,26.6849,26.661,26.6849,39200.0
2012-10-23 12:45:00,33.51,33.52,33.5,33.51,6400.0,26.6929,26.7008,26.6849,26.6929,6400.0
2012-10-23 12:50:00,33.52,33.52,33.49,33.49,29200.0,26.7008,26.7008,26.6769,26.6769,29200.0
2012-10-23 12:55:00,33.5,33.51,33.49,33.51,21400.0,26.6849,26.6929,26.6769,26.6929,21400.0
2012-10-23 13:00:00,33.51,33.53,33.5,33.5,31800.0,26.6929,26.7088,26.6849,26.6849,31800.0
2012-10-23 13:05:00,33.5,33.52,33.49,33.51,28000.0,26.6849,26.7008,26.6769,26.6929,28000.0
2012-10-23 13:10:00,33.52,33.52,33.49,33.5,17900.0,26.7008,26.7008,26.6769,26.6849,17900.0
2012-10-23 13:15:00,33.51,33.54,33.46,33.47,22700.0,26.6929,26.7168,26.653,26.661,22700.0
2012-10-23 13:20:00,33.47,33.49,33.47,33.47,12600.0,26.661,26.6769,26.661,26.661,12600.0
2012-10-23 13:25:00,33.47,33.5,33.47,33.5,7000.0,26.661,26.6849,26.661,26.6849,7000.0
2012-10-23 13:30:00,33.5,33.52,33.49,33.51,27000.0,26.6849,26.7008,26.6769,26.6929,27000.0
2012-10-23 13:35:00,33.52,33.52,33.49,33.5,22700.0,26.7008,26.7008,26.6769,26.6849,22700.0
2012-10-23 13:40:00,33.5,33.52,33.49,33.5,12300.0,26.6849,26.7008,26.6769,26.6849,12300.0
2012-10-23 13:45:00,33.5,33.5,33.47,33.49,22600.0,26.6849,26.6849,26.661,26.6769,22600.0
2012-10-23 13:50:00,33.5,33.54,33.49,33.53,9800.0,26.6849,26.7168,26.6769,26.7088,9800.0
2012-10-23 13:55:00,33.54,33.57,33.52,33.57,33400.0,26.7168,26.7407,26.7008,26.7407,33400.0
2012-10-23 14:00:00,33.58,33.6,33.57,33.58,34400.0,26.7486,26.7646,26.7407,26.7486,34400.0
2012-10-23 14:05:00,33.59,33.59,33.54,33.56,28200.0,26.7566,26.7566,26.7168,26.7327,28200.0
2012-10-23 14:10:00,33.56,33.57,33.51,33.52,37800.0,26.7327,26.7407,26.6929,26.7008,37800.0
2012-10-23 14:15:00,33.52,33.57,33.52,33.55,18400.0,26.7008,26.7407,26.7008,26.7247,18400.0
2012-10-23 14:20:00,33.55,33.59,33.53,33.59,15700.0,26.7247,26.7566,26.7088,26.7566,15700.0
2012-10-23 14:25:00,33.58,33.61,33.55,33.57,21100.0,26.7486,26.7725,26.7247,26.7407,21100.0
2012-10-23 14:30:00,33.58,33.62,33.57,33.62,15600.0,26.7486,26.7805,26.7407,26.7805,15600.0
2012-10-23 14:35:00,33.61,33.65,33.61,33.63,14700.0,26.7725,26.8044,26.7725,26.7885,14700.0
2012-10-23 14:40:00,33.64,33.66,33.63,33.66,10700.0,26.7964,26.8124,26.7885,26.8124,10700.0
2012-10-23 14:45:00,33.66,33.68,33.62,33.65,38300.0,26.8124,26.8283,26.7805,26.8044,38300.0
2012-10-23 14:50:00,33.64,33.65,33.6,33.61,15600.0,26.7964,26.8044,26.7646,26.7725,15600.0
2012-10-23 14:55:00,33.6,33.65,33.6,33.64,17700.0,26.7646,26.8044,26.7646,26.7964,17700.0
2012-10-23 15:00:00,33.65,33.68,33.63,33.63,18400.0,26.8044,26.8283,26.7885,26.7885,18400.0
2012-10-23 15:05:00,33.63,33.64,33.6,33.61,18800.0,26.7885,26.7964,26.7646,26.7725,18800.0
2012-10-23 15:10:00,33.61,33.63,33.59,33.59,24800.0,26.7725,26.7885,26.7566,26.7566,24800.0
2012-10-23 15:15:00,33.59,33.65,33.59,33.64,31300.0,26.7566,26.8044,26.7566,26.7964,31300.0
2012-10-23 15:20:00,33.65,33.67,33.63,33.66,25000.0,26.8044,26.8203,26.7885,26.8124,25000.0
2012-10-23 15:25:00,33.66,33.67,33.6,33.6,34500.0,26.8124,26.8203,26.7646,26.7646,34500.0
2012-10-23 15:30:00,33.59,33.61,33.56,33.58,38800.0,26.7566,26.7725,26.7327,26.7486,38800.0
2012-10-23 15:35:00,33.58,33.59,33.55,33.55,38100.0,26.7486,26.7566,26.7247,26.7247,38100.0
2012-10-23 15:40:00,33.55,33.57,33.53,33.54,34900.0,26.7247,26.7407,26.7088,26.7168,34900.0
2012-10-23 15:45:00,33.53,33.57,33.52,33.54,56800.0,26.7088,26.7407,26.7008,26.7168,56800.0
2012-10-23 15:50:00,33.54,33.61,33.54,33.61,65200.0,26.7168,26.7725,26.7168,26.7725,65200.0
2012-10-23 15:55:00,33.6,33.61,33.55,33.55,143200.0,26.7646,26.7725,26.7247,26.7247,143200.0
2012-10-24 09:30:00,33.57,33.65,33.42,33.45,77800.0,26.7407,26.8044,26.6212,26.6451,77800.0
2012-10-24 09:35:00,33.45,33.45,33.38,33.38,23300.0,26.6451,26.6451,26.5893,26.5893,23300.0
2012-10-24 09:40:00,33.39,33.4,33.29,33.37,22000.0,26.5973,26.6052,26.5176,26.5813,22000.0
2012-10-24 09:45:00,33.36,33.37,33.31,33.34,26200.0,26.5734,26.5813,26.5336,26.5575,26200.0
2012-10-24 09:50:00,33.34,33.36,33.3,33.31,34500.0,26.5575,26.5734,26.5256,26.5336,34500.0
2012-10-24 09:55:00,33.33,33.35,33.33,33.34,20700.0,26.5495,26.5654,26.5495,26.5575,20700.0
2012-10-24 10:00:00,33.34,33.35,33.28,33.32,24200.0,26.5575,26.5654,26.5097,26.5415,24200.0
2012-10-24 10:05:00,33.32,33.35,33.27,33.3,26100.0,26.5415,26.5654,26.5017,26.5256,26100.0
2012-10-24 10:10:00,33.29,33.34,33.28,33.34,43800.0,26.5176,26.5575,26.5097,26.5575,43800.0
2012-10-24 10:15:00,33.34,33.37,33.33,33.35,30400.0,26.5575,26.5813,26.5495,26.5654,30400.0
2012-10-24 10:20:00,33.35,33.37,33.34,33.37,28200.0,26.5654,26.5813,26.5575,26.5813,28200.0
2012-10-24 10:25:00,33.36,33.41,33.35,33.35,23100.0,26.5734,26.6132,26.5654,26.5654,23100.0
2012-10-24 10:30:00,33.35,33.4,33.31,33.39,45300.0,26.5654,26.6052,26.5336,26.5973,45300.0
2012-10-24 10:35:00,33.4,33.4,33.36,33.37,34300.0,26.6052,26.6052,26.5734,26.5813,34300.0
2012-10-24 10:40:00,33.37,33.41,33.36,33.4,44100.0,26.5813,26.6132,26.5734,26.6052,44100.0
2012-10-24 10:45:00,33.39,33.4,33.37,33.38,12500.0,26.5973,26.6052,26.5813,26.5893,12500.0
2012-10-24 10:50:00,33.39,33.4,33.38,33.39,9900.0,26.5973,26.6052,26.5893,26.5973,9900.0
2012-10-24 10:55:00,33.38,33.4,33.38,33.38,17900.0,26.5893,26.6052,26.5893,26.5893,17900.0
2012-10-24 11:00:00,33.38,33.43,33.37,33.41,31200.0,26.5893,26.6291,26.5813,26.6132,31200.0
2012-10-24 11:05:00,33.41,33.41,33.35,33.36,18300.0,26.6132,26.6132,26.5654,26.5734,18300.0
2012-10-24 11:10:00,33.37,33.39,33.36,33.36,13600.0,26.5813,26.5973,26.5734,26.5734,13600.0
2012-10-24 11:15:00,33.36,33.37,33.33,33.33,7200.0,26.5734,26.5813,26.5495,26.5495,7200.0
2012-10-24 11:20:00,33.33,33.37,33.33,33.36,16100.0,26.5495,26.5813,26.5495,26.5734,16100.0
2012-10-24 11:25:00,33.36,33.38,33.35,33.38,17900.0,26.5734,26.5893,26.5654,26.5893,17900.0
2012-10-24 11:30:00,33.37,33.41,33.37,33.4,7700.0,26.5813,26.6132,26.5813,26.6052,7700.0
2012-10-24 11:35:00,33.39,33.39,33.37,33.38,10500.0,26.5973,26.5973,26.5813,26.5893,10500.0
2012-10-24 11:40:00,33.37,33.4,33.37,33.39,6400.0,26.5813,26.6052,26.5813,26.5973,6400.0
2012-10-24 11:45:00,33.39,33.39,33.34,33.34,10000.0,26.5973,26.5973,26.5575,26.5575,10000.0
2012-10-24 11:50:00,33.34,33.4,33.34,33.37,12700.0,26.5575,26.6052,26.5575,26.5813,12700.0
2012-10-24 11:55:00,33.38,33.39,33.36,33.37,9800.0,26.5893,26.5973,26.5734,26.5813,9800.0
2012-10-24 12:00:00,33.36,33.38,33.35,33.38,17700.0,26.5734,26.5893,26.5654,26.5893,17700.0
2012-10-24 12:05:00,33.38,33.39,33.38,33.39,7000.0,26.5893,26.5973,26.5893,26.5973,7000.0
2012-10-24 12:10:00,33.39,33.39,33.32,33.33,26900.0,26.5973,26.5973,26.5415,26.5495,26900.0
2012-10-24 12:15:00,33.33,33.34,33.32,33.33,13100.0,26.5495,26.5575,26.5415,26.5495,13100.0
2012-10-24 12:20:00,33.33,33.33,33.29,33.29,14300.0,26.5495,26.5495,26.5176,26.5176,14300.0
2012-10-24 12:25:00,33.3,33.3,33.27,33.3,19400.0,26.5256,26.5256,26.5017,26.5256,19400.0
2012-10-24 12:30:00,33.3,33.31,33.3,33.3,17500.0,26.5256,26.5336,26.5256,26.5256,17500.0
2012-10-24 12:35:00,33.3,33.31,33.3,33.3,5400.0,26.5256,26.5336,26.5256,26.5256,5400.0
2012-10-24 12:40:00,33.31,33.31,33.3,33.31,12500.0,26.5336,26.5336,26.5256,26.5336,12500.0
2012-10-24 12:45:00,33.3,33.31,33.27,33.3,18100.0,26.5256,26.5336,26.5017,26.5256,18100.0
2012-10-24 12:50:00,33.3,33.3,33.29,33.3,4500.0,26.5256,26.5256,26.5176,26.5256,4500.0
2012-10-24 12:55:00,33.3,33.3,33.29,33.3,2800.0,26.5256,26.5256,26.5176,26.5256,2800.0
2012-10-24 13:00:00,33.29,33.3,33.29,33.3,13100.0,26.5176,26.5256,26.5176,26.5256,13100.0
2012-10-24 13:05:00,33.3,33.3,33.29,33.3,10800.0,26.5256,26.5256,26.5176,26.5256,10800.0
2012-10-24 13:10:00,33.3,33.3,33.27,33.28,21000.0,26.5256,26.5256,26.5017,26.5097,21000.0
2012-10-24 13:15:00,33.28,33.29,33.27,33.29,12300.0,26.5097,26.5176,26.5017,26.5176,12300.0
2012-10-24 13:20:00,33.28,33.29,33.28,33.28,16200.0,26.5097,26.5176,26.5097,26.5097,16200.0
2012-10-24 13:25:00,33.29,33.3,33.28,33.3,8100.0,26.5176,26.5256,26.5097,26.5256,8100.0
2012-10-24 13:30:00,33.3,33.3,33.28,33.3,14900.0,26.5256,26.5256,26.5097,26.5256,14900.0
2012-10-24 13:35:00,33.3,33.3,33.29,33.3,22700.0,26.5256,26.5256,26.5176,26.5256,22700.0
2012-10-24 13:40:00,33.3,33.3,33.28,33.29,12200.0,26.5256,26.5256,26.5097,26.5176,12200.0
2012-10-24 13:45:00,33.29,33.3,33.29,33.3,3200.0,26.5176,26.5256,26.5176,26.5256,3200.0
2012-10-24 13:50:00,33.3,33.3,33.27,33.28,11800.0,26.5256,26.5256,26.5017,26.5097,11800.0
2012-10-24 13:55:00,33.27,33.29,33.27,33.27,12100.0,26.5017,26.5176,26.5017,26.5017,12100.0
2012-10-24 14:00:00,33.27,33.3,33.27,33.29,12400.0,26.5017,26.5256,26.5017,26.5176,12400.0
2012-10-24 14:05:00,33.29,33.3,33.29,33.3,8600.0,26.5176,26.5256,26.5176,26.5256,8600.0
2012-10-24 14:10:00,33.29,33.3,33.29,33.29,14700.0,26.5176,26.5256,26.5176,26.5176,14700.0
2012-10-24 14:15:00,33.29,33.29,33.18,33.23,47500.0,26.5176,26.5176,26.43,26.4698,47500.0
2012-10-24 14:20:00,33.24,33.27,33.23,33.24,25800.0,26.4778,26.5017,26.4698,26.4778,25800.0
2012-10-24 14:25:00,33.24,33.28,33.24,33.25,43900.0,26.4778,26.5097,26.4778,26.4858,43900.0
2012-10-24 14:30:00,33.25,33.28,33.23,33.25,38100.0,26.4858,26.5097,26.4698,26.4858,38100.0
2012-10-24 14:35:00,33.24,33.27,33.24,33.26,50700.0,26.4778,26.5017,26.4778,26.4937,50700.0
2012-10-24 14:40:00,33.26,33.3,33.25,33.3,30000.0,26.4937,26.5256,26.4858,26.5256,30000.0
2012-10-24 14:45:00,33.3,33.3,33.25,33.29,20900.0,26.5256,26.5256,26.4858,26.5176,20900.0
2012-10-24 14:50:00,33.28,33.29,33.25,33.28,47300.0,26.5097,26.5176,26.4858,26.5097,47300.0
2012-10-24 14:55:00,33.27,33.29,33.26,33.26,29000.0,26.5017,26.5176,26.4937,26.4937,29000.0
2012-10-24 15:00:00,33.25,33.28,33.21,33.23,53500.0,26.4858,26.5097,26.4539,26.4698,53500.0
2012-10-24 15:05:00,33.24,33.25,33.21,33.25,42400.0,26.4778,26.4858,26.4539,26.4858,42400.0
2012-10-24 15:10:00,33.25,33.25,33.21,33.23,43600.0,26.4858,26.4858,26.4539,26.4698,43600.0
2012-10-24 15:15:00,33.22,33.24,33.2,33.23,42000.0,26.4619,26.4778,26.4459,26.4698,42000.0
2012-10-24 15:20:00,33.23,33.24,33.2,33.24,46200.0,26.4698,26.4778,26.4459,26.4778,46200.0
2012-10-24 15:25:00,33.24,33.26,33.23,33.26,53000.0,26.4778,26.4937,26.4698,26.4937,53000.0
2012-10-24 15:30:00,33.27,33.27,33.23,33.25,41500.0,26.5017,26.5017,26.4698,26.4858,41500.0
2012-10-24 15:35:00,33.25,33.26,33.21,33.21,53600.0,26.4858,26.4937,26.4539,26.4539,53600.0
2012-10-24 15:40:00,33.21,33.22,33.17,33.18,42800.0,26.4539,26.4619,26.422,26.43,42800.0
2012-10-24 15:45:00,33.18,33.2,33.17,33.2,71300.0,26.43,26.4459,26.422,26.4459,71300.0
2012-10-24 15:50:00,33.2,33.21,33.18,33.21,81900.0,26.4459,26.4539,26.43,26.4539,81900.0
2012-10-24 15:55:00,33.21,33.21,33.18,33.2,215900.0,26.4539,26.4539,26.43,26.4459,215900.0
2012-10-25 09:30:00,33.43,33.61,33.43,33.52,44000.0,26.6291,26.7725,26.6291,26.7008,44000.0
2012-10-25 09:35:00,33.52,33.52,33.45,33.45,26400.0,26.7008,26.7008,26.6451,26.6451,26400.0
2012-10-25 09:40:00,33.45,33.5,33.44,33.44,25200.0,26.6451,26.6849,26.6371,26.6371,25200.0
2012-10-25 09:45:00,33.45,33.47,33.43,33.45,19000.0,26.6451,26.661,26.6291,26.6451,19000.0
2012-10-25 09:50:00,33.45,33.46,33.37,33.42,16900.0,26.6451,26.653,26.5813,26.6212,16900.0
2012-10-25 09:55:00,33.41,33.46,33.4,33.41,16900.0,26.6132,26.653,26.6052,26.6132,16900.0
2012-10-25 10:00:00,33.42,33.42,33.34,33.36,28800.0,26.6212,26.6212,26.5575,26.5734,28800.0
2012-10-25 10:05:00,33.36,33.42,33.36,33.41,18300.0,26.5734,26.6212,26.5734,26.6132,18300.0
2012-10-25 10:10:00,33.41,33.45,33.4,33.43,24800.0,26.6132,26.6451,26.6052,26.6291,24800.0
2012-10-25 10:15:00,33.42,33.44,33.39,33.4,16900.0,26.6212,26.6371,26.5973,26.6052,16900.0
2012-10-25 10:20:00,33.4,33.41,33.38,33.41,9600.0,26.6052,26.6132,26.5893,26.6132,9600.0
2012-10-25 10:25:00,33.41,33.41,33.33,33.34,9000.0,26.6132,26.6132,26.5495,26.5575,9000.0
2012-10-25 10:30:00,33.34,33.34,33.28,33.33,10100.0,26.5575,26.5575,26.5097,26.5495,10100.0
2012-10-25 10:35:00,33.32,33.33,33.3,33.31,29600.0,26.5415,26.5495,26.5256,26.5336,29600.0
2012-10-25 10:40:00,33.31,33.32,33.29,33.3,23300.0,26.5336,26.5415,26.5176,26.5256,23300.0
2012-10-25 10:45:00,33.3,33.3,33.25,33.25,16900.0,26.5256,26.5256,26.4858,26.4858,16900.0
2012-10-25 10:50:00,33.24,33.28,33.23,33.28,22500.0,26.4778,26.5097,26.4698,26.5097,22500.0
2012-10-25 10:55:00,33.28,33.36,33.28,33.36,27700.0,26.5097,26.5734,26.5097,26.5734,27700.0
2012-10-25 11:00:00,33.36,33.38,33.35,33.37,19800.0,26.5734,26.5893,26.5654,26.5813,19800.0
2012-10-25 11:05:00,33.36,33.39,33.35,33.39,20100.0,26.5734,26.5973,26.5654,26.5973,20100.0
2012-10-25 11:10:00,33.39,33.39,33.33,33.33,50700.0,26.5973,26.5973,26.5495,26.5495,50700.0
2012-10-25 11:15:00,33.34,33.36,33.33,33.36,18200.0,26.5575,26.5734,26.5495,26.5734,18200.0
2012-10-25 11:20:00,33.36,33.36,33.33,33.33,15000.0,26.5734,26.5734,26.5495,26.5495,15000.0
2012-10-25 11:25:00,33.34,33.35,33.28,33.32,15500.0,26.5575,26.5654,26.5097,26.5415,15500.0
2012-10-25 11:30:00,33.32,33.33,33.3,33.3,20100.0,26.5415,26.5495,26.5256,26.5256,20100.0
2012-10-25 11:35:00,33.29,33.3,33.2,33.21,18600.0,26.5176,26.5256,26.4459,26.4539,18600.0
2012-10-25 11:40:00,33.21,33.24,33.21,33.24,17600.0,26.4539,26.4778,26.4539,26.4778,17600.0
2012-10-25 11:45:00,33.24,33.25,33.18,33.18,16500.0,26.4778,26.4858,26.43,26.43,16500.0
2012-10-25 11:50:00,33.18,33.18,33.1,33.15,22000.0,26.43,26.43,26.3663,26.4061,22000.0
2012-10-25 11:55:00,33.16,33.17,33.15,33.16,9000.0,26.4141,26.422,26.4061,26.4141,9000.0
2012-10-25 12:00:00,33.15,33.17,33.11,33.11,17600.0,26.4061,26.422,26.3742,26.3742,17600.0
2012-10-25 12:05:00,33.12,33.15,33.09,33.15,23500.0,26.3822,26.4061,26.3583,26.4061,23500.0
2012-10-25 12:10:00,33.16,33.18,33.15,33.18,17600.0,26.4141,26.43,26.4061,26.43,17600.0
2012-10-25 12:15:00,33.18,33.18,33.16,33.17,13000.0,26.43,26.43,26.4141,26.422,13000.0
2012-10-25 12:20:00,33.18,33.2,33.17,33.18,15100.0,26.43,26.4459,26.422,26.43,15100.0
2012-10-25 12:25:00,33.17,33.2,33.17,33.18,17100.0,26.422,26.4459,26.422,26.43,17100.0
2012-10-25 12:30:00,33.19,33.22,33.19,33.21,10400.0,26.438,26.4619,26.438,26.4539,10400.0
2012-10-25 12:35:00,33.21,33.26,33.19,33.25,13400.0,26.4539,26.4937,26.438,26.4858,13400.0
2012-10-25 12:40:00,33.26,33.29,33.19,33.2,31600.0,26.4937,26.5176,26.438,26.4459,31600.0
2012-10-25 12:45:00,33.2,33.26,33.18,33.24,27500.0,26.4459,26.4937,26.43,26.4778,27500.0
2012-10-25 12:50:00,33.25,33.27,33.2,33.21,15600.0,26.4858,26.5017,26.4459,26.4539,15600.0
2012-10-25 12:55:00,33.22,33.32,33.22,33.31,24200.0,26.4619,26.5415,26.4619,26.5336,24200.0
2012-10-25 13:00:00,33.31,33.34,33.3,33.32,17400.0,26.5336,26.5575,26.5256,26.5415,17400.0
2012-10-25 13:05:00,33.33,33.36,33.31,33.32,22700.0,26.5495,26.5734,26.5336,26.5415,22700.0
2012-10-25 13:10:00,33.33,33.33,33.28,33.29,20900.0,26.5495,26.5495,26.5097,26.5176,20900.0
2012-10-25 13:15:00,33.29,33.33,33.28,33.31,19800.0,26.5176,26.5495,26.5097,26.5336,19800.0
2012-10-25 13:20:00,33.31,33.33,33.29,33.31,18800.0,26.5336,26.5495,26.5176,26.5336,18800.0
2012-10-25 13:25:00,33.32,33.41,33.32,33.37,42300.0,26.5415,26.6132,26.5415,26.5813,42300.0
2012-10-25 13:30:00,33.37,33.38,33.31,33.31,30100.0,26.5813,26.5893,26.5336,26.5336,30100.0
2012-10-25 13:35:00,33.3,33.34,33.29,33.33,16000.0,26.5256,26.5575,26.5176,26.5495,16000.0
2012-10-25 13:40:00,33.33,33.33,33.29,33.31,22800.0,26.5495,26.5495,26.5176,26.5336,22800.0
2012-10-25 13:45:00,33.31,33.35,33.31,33.33,20300.0,26.5336,26.5654,26.5336,26.5495,20300.0
2012-10-25 13:50:00,33.33,33.34,33.32,33.34,7300.0,26.5495,26.5575,26.5415,26.5575,7300.0
2012-10-25 13:55:00,33.34,33.36,33.32,33.36,18100.0,26.5575,26.5734,26.5415,26.5734,18100.0
2012-10-25 14:00:00,33.36,33.37,33.32,33.33,18500.0,26.5734,26.5813,26.5415,26.5495,18500.0
2012-10-25 14:05:00,33.32,33.36,33.32,33.35,19100.0,26.5415,26.5734,26.5415,26.5654,19100.0
2012-10-25 14:10:00,33.34,33.36,33.32,33.33,22800.0,26.5575,26.5734,26.5415,26.5495,22800.0
2012-10-25 14:15:00,33.33,33.33,33.29,33.32,17900.0,26.5495,26.5495,26.5176,26.5415,17900.0
2012-10-25 14:20:00,33.31,33.34,33.31,33.33,12300.0,26.5336,26.5575,26.5336,26.5495,12300.0
2012-10-25 14:25:00,33.34,33.37,33.31,33.31,49400.0,26.5575,26.5813,26.5336,26.5336,49400.0
2012-10-25 14:30:00,33.32,33.35,33.31,33.33,11100.0,26.5415,26.5654,26.5336,26.5495,11100.0
2012-10-25 14:35:00,33.34,33.36,33.33,33.36,10500.0,26.5575,26.5734,26.5495,26.5734,10500.0
2012-10-25 14:40:00,33.36,33.39,33.35,33.37,26800.0,26.5734,26.5973,26.5654,26.5813,26800.0
2012-10-25 14:45:00,33.36,33.41,33.36,33.4,43000.0,26.5734,26.6132,26.5734,26.6052,43000.0
2012-10-25 14:50:00,33.4,33.41,33.35,33.35,120400.0,26.6052,26.6132,26.5654,26.5654,120400.0
2012-10-25 14:55:00,33.36,33.37,33.3,33.3,31600.0,26.5734,26.5813,26.5256,26.5256,31600.0
2012-10-25 15:00:00,33.31,33.32,33.29,33.31,24800.0,26.5336,26.5415,26.5176,26.5336,24800.0
2012-10-25 15:05:00,33.31,33.31,33.26,33.27,25100.0,26.5336,26.5336,26.4937,26.5017,25100.0
2012-10-25 15:10:00,33.27,33.33,33.27,33.33,57600.0,26.5017,26.5495,26.5017,26.5495,57600.0
2012-10-25 15:15:00,33.33,33.34,33.3,33.3,68000.0,26.5495,26.5575,26.5256,26.5256,68000.0
2012-10-25 15:20:00,33.3,33.31,33.28,33.3,21800.0,26.5256,26.5336,26.5097,26.5256,21800.0
2012-10-25 15:25:00,33.31,33.34,33.29,33.32,32000.0,26.5336,26.5575,26.5176,26.5415,32000.0
2012-10-25 15:30:00,33.32,33.34,33.29,33.33,49500.0,26.5415,26.5575,26.5176,26.5495,49500.0
2012-10-25 15:35:00,33.32,33.32,33.29,33.32,40200.0,26.5415,26.5415,26.5176,26.5415,40200.0
2012-10-25 15:40:00,33.32,33.35,33.31,33.33,32200.0,26.5415,26.5654,26.5336,26.5495,32200.0
2012-10-25 15:45:00,33.34,33.34,33.3,33.3,52600.0,26.5575,26.5575,26.5256,26.5256,52600.0
2012-10-25 15:50:00,33.31,33.34,33.3,33.34,53800.0,26.5336,26.5575,26.5256,26.5575,53800.0
2012-10-25 15:55:00,33.33,33.39,33.33,33.39,130400.0,26.5495,26.5973,26.5495,26.5973,130400.0
2012-10-26 09:30:00,33.34,33.38,33.29,33.31,63200.0,26.5575,26.5893,26.5176,26.5336,63200.0
2012-10-26 09:35:00,33.31,33.49,33.31,33.48,70200.0,26.5336,26.6769,26.5336,26.669,70200.0
2012-10-26 09:40:00,33.47,33.53,33.45,33.5,130800.0,26.661,26.7088,26.6451,26.6849,130800.0
2012-10-26 09:45:00,33.51,33.64,33.46,33.61,65600.0,26.6929,26.7964,26.653,26.7725,65600.0
2012-10-26 09:50:00,33.62,33.68,33.61,33.68,41700.0,26.7805,26.8283,26.7725,26.8283,41700.0
2012-10-26 09:55:00,33.67,33.71,33.67,33.7,89800.0,26.8203,26.8522,26.8203,26.8442,89800.0
2012-10-26 10:00:00,33.7,33.71,33.66,33.67,70700.0,26.8442,26.8522,26.8124,26.8203,70700.0
2012-10-26 10:05:00,33.66,33.7,33.66,33.7,30400.0,26.8124,26.8442,26.8124,26.8442,30400.0
2012-10-26 10:10:00,33.7,33.7,33.66,33.68,38500.0,26.8442,26.8442,26.8124,26.8283,38500.0
2012-10-26 10:15:00,33.67,33.71,33.67,33.7,46200.0,26.8203,26.8522,26.8203,26.8442,46200.0
2012-10-26 10:20:00,33.69,33.7,33.67,33.68,30300.0,26.8362,26.8442,26.8203,26.8283,30300.0
2012-10-26 10:25:00,33.67,33.68,33.67,33.68,42300.0,26.8203,26.8283,26.8203,26.8283,42300.0
2012-10-26 10:30:00,33.67,33.72,33.67,33.7,82400.0,26.8203,26.8601,26.8203,26.8442,82400.0
2012-10-26 10:35:00,33.7,33.76,33.7,33.75,81900.0,26.8442,26.892,26.8442,26.884,81900.0
2012-10-26 10:40:00,33.75,33.76,33.73,33.76,23300.0,26.884,26.892,26.8681,26.892,23300.0
2012-10-26 10:45:00,33.76,33.77,33.74,33.76,167100.0,26.892,26.9,26.8761,26.892,167100.0
2012-10-26 10:50:00,33.76,33.77,33.72,33.76,137300.0,26.892,26.9,26.8601,26.892,137300.0
2012-10-26 10:55:00,33.75,33.77,33.74,33.75,31200.0,26.884,26.9,26.8761,26.884,31200.0
2012-10-26 11:00:00,33.75,33.8,33.74,33.79,24700.0,26.884,26.9239,26.8761,26.9159,24700.0
2012-10-26 11:05:00,33.79,33.8,33.75,33.76,29000.0,26.9159,26.9239,26.884,26.892,29000.0
2012-10-26 11:10:00,33.75,33.77,33.68,33.7,39700.0,26.884,26.9,26.8283,26.8442,39700.0
2012-10-26 11:15:00,33.69,33.69,33.67,33.68,34500.0,26.8362,26.8362,26.8203,26.8283,34500.0
2012-10-26 11:20:00,33.68,33.71,33.68,33.7,31100.0,26.8283,26.8522,26.8283,26.8442,31100.0
2012-10-26 11:25:00,33.7,33.77,33.7,33.73,32600.0,26.8442,26.9,26.8442,26.8681,32600.0
2012-10-26 11:30:00,33.73,33.74,33.7,33.7,25600.0,26.8681,26.8761,26.8442,26.8442,25600.0
2012-10-26 11:35:00,33.71,33.73,33.7,33.73,26600.0,26.8522,26.8681,26.8442,26.8681,26600.0
2012-10-26 11:40:00,33.73,33.73,33.67,33.68,41600.0,26.8681,26.8681,26.8203,26.8283,41600.0
2012-10-26 11:45:00,33.67,33.69,33.62,33.62,34500.0,26.8203,26.8362,26.7805,26.7805,34500.0
2012-10-26 11:50:00,33.62,33.65,33.62,33.62,31000.0,26.7805,26.8044,26.7805,26.7805,31000.0
2012-10-26 11:55:00,33.63,33.66,33.63,33.65,25100.0,26.7885,26.8124,26.7885,26.8044,25100.0
2012-10-26 12:00:00,33.65,33.66,33.57,33.59,37000.0,26.8044,26.8124,26.7407,26.7566,37000.0
2012-10-26 12:05:00,33.59,33.61,33.55,33.59,26300.0,26.7566,26.7725,26.7247,26.7566,26300.0
2012-10-26 12:10:00,33.6,33.65,33.59,33.65,18300.0,26.7646,26.8044,26.7566,26.8044,18300.0
2012-10-26 12:15:00,33.65,33.66,33.64,33.65,17400.0,26.8044,26.8124,26.7964,26.8044,17400.0
2012-10-26 12:20:00,33.66,33.68,33.65,33.66,21400.0,26.8124,26.8283,26.8044,26.8124,21400.0
2012-10-26 12:25:00,33.66,33.68,33.65,33.68,26100.0,26.8124,26.8283,26.8044,26.8283,26100.0
2012-10-26 12:30:00,33.69,33.69,33.62,33.62,18800.0,26.8362,26.8362,26.7805,26.7805,18800.0
2012-10-26 12:35:00,33.62,33.64,33.62,33.64,7100.0,26.7805,26.7964,26.7805,26.7964,7100.0
2012-10-26 12:40:00,33.64,33.67,33.64,33.65,23900.0,26.7964,26.8203,26.7964,26.8044,23900.0
2012-10-26 12:45:00,33.65,33.66,33.62,33.63,33800.0,26.8044,26.8124,26.7805,26.7885,33800.0
2012-10-26 12:50:00,33.63,33.65,33.63,33.65,7400.0,26.7885,26.8044,26.7885,26.8044,7400.0
2012-10-26 12:55:00,33.65,33.69,33.65,33.69,30200.0,26.8044,26.8362,26.8044,26.8362,30200.0
2012-10-26 13:00:00,33.69,33.69,33.65,33.65,12500.0,26.8362,26.8362,26.8044,26.8044,12500.0
2012-10-26 13:05:00,33.66,33.66,33.64,33.65,6400.0,26.8124,26.8124,26.7964,26.8044,6400.0
2012-10-26 13:10:00,33.65,33.69,33.64,33.68,27800.0,26.8044,26.8362,26.7964,26.8283,27800.0
2012-10-26 13:15:00,33.68,33.68,33.66,33.67,15500.0,26.8283,26.8283,26.8124,26.8203,15500.0
2012-10-26 13:20:00,33.67,33.68,33.66,33.67,20800.0,26.8203,26.8283,26.8124,26.8203,20800.0
2012-10-26 13:25:00,33.66,33.75,33.66,33.75,23900.0,26.8124,26.884,26.8124,26.884,23900.0
2012-10-26 13:30:00,33.75,33.81,33.74,33.8,31600.0,26.884,26.9318,26.8761,26.9239,31600.0
2012-10-26 13:35:00,33.81,33.83,33.78,33.8,53900.0,26.9318,26.9478,26.9079,26.9239,53900.0
2012-10-26 13:40:00,33.79,33.8,33.79,33.8,23300.0,26.9159,26.9239,26.9159,26.9239,23300.0
2012-10-26 13:45:00,33.8,33.8,33.78,33.8,16600.0,26.9239,26.9239,26.9079,26.9239,16600.0
2012-10-26 13:50:00,33.79,33.8,33.79,33.79,7700.0,26.9159,26.9239,26.9159,26.9159,7700.0
2012-10-26 13:55:00,33.8,33.8,33.76,33.77,26300.0,26.9239,26.9239,26.892,26.9,26300.0
2012-10-26 14:00:00,33.77,33.79,33.76,33.79,17500.0,26.9,26.9159,26.892,26.9159,17500.0
2012-10-26 14:05:00,33.79,33.8,33.79,33.8,19200.0,26.9159,26.9239,26.9159,26.9239,19200.0
2012-10-26 14:10:00,33.8,33.83,33.79,33.83,34100.0,26.9239,26.9478,26.9159,26.9478,34100.0
2012-10-26 14:15:00,33.83,33.84,33.81,33.83,53600.0,26.9478,26.9557,26.9318,26.9478,53600.0
2012-10-26 14:20:00,33.83,33.83,33.81,33.82,23000.0,26.9478,26.9478,26.9318,26.9398,23000.0
2012-10-26 14:25:00,33.82,33.84,33.82,33.84,29800.0,26.9398,26.9557,26.9398,26.9557,29800.0
2012-10-26 14:30:00,33.84,33.91,33.83,33.89,66800.0,26.9557,27.0115,26.9478,26.9956,66800.0
2012-10-26 14:35:00,33.89,33.89,33.83,33.86,35400.0,26.9956,26.9956,26.9478,26.9717,35400.0
2012-10-26 14:40:00,33.86,33.86,33.82,33.84,33900.0,26.9717,26.9717,26.9398,26.9557,33900.0
2012-10-26 14:45:00,33.83,33.84,33.73,33.74,57800.0,26.9478,26.9557,26.8681,26.8761,57800.0
2012-10-26 14:50:00,33.74,33.78,33.72,33.77,59800.0,26.8761,26.9079,26.8601,26.9,59800.0
2012-10-26 14:55:00,33.78,33.79,33.77,33.79,26900.0,26.9079,26.9159,26.9,26.9159,26900.0
2012-10-26 15:00:00,33.79,33.79,33.76,33.78,40600.0,26.9159,26.9159,26.892,26.9079,40600.0
2012-10-26 15:05:00,33.78,33.8,33.77,33.8,28900.0,26.9079,26.9239,26.9,26.9239,28900.0
2012-10-26 15:10:00,33.8,33.83,33.8,33.83,68700.0,26.9239,26.9478,26.9239,26.9478,68700.0
2012-10-26 15:15:00,33.83,33.83,33.8,33.81,32000.0,26.9478,26.9478,26.9239,26.9318,32000.0
2012-10-26 15:20:00,33.81,33.81,33.78,33.8,62000.0,26.9318,26.9318,26.9079,26.9239,62000.0
2012-10-26 15:25:00,33.8,33.8,33.78,33.8,43600.0,26.9239,26.9239,26.9079,26.9239,43600.0
2012-10-26 15:30:00,33.8,33.81,33.77,33.78,80700.0,26.9239,26.9318,26.9,26.9079,80700.0
2012-10-26 15:35:00,33.78,33.78,33.74,33.74,35300.0,26.9079,26.9079,26.8761,26.8761,35300.0
2012-10-26 15:40:00,33.75,33.78,33.75,33.78,30100.0,26.884,26.9079,26.884,26.9079,30100.0
2012-10-26 15:45:00,33.77,33.78,33.73,33.73,66400.0,26.9,26.9079,26.8681,26.8681,66400.0
2012-10-26 15:50:00,33.73,33.81,33.72,33.81,71400.0,26.8681,26.9318,26.8601,26.9318,71400.0
2012-10-26 15:55:00,33.8,33.81,33.73,33.74,185300.0,26.9239,26.9318,26.8681,26.8761,185300.0
2012-10-31 09:30:00,33.8,33.87,33.53,33.87,64400.0,26.9239,26.9796,26.7088,26.9796,64400.0
2012-10-31 09:35:00,33.86,33.98,33.84,33.98,81100.0,26.9717,27.0673,26.9557,27.0673,81100.0
2012-10-31 09:40:00,33.98,34.03,33.93,33.96,62000.0,27.0673,27.1071,27.0274,27.0513,62000.0
2012-10-31 09:45:00,33.98,34.2,33.98,34.18,82300.0,27.0673,27.2425,27.0673,27.2266,82300.0
2012-10-31 09:50:00,34.18,34.23,34.18,34.18,39500.0,27.2266,27.2664,27.2266,27.2266,39500.0
2012-10-31 09:55:00,34.18,34.2,34.13,34.13,33100.0,27.2266,27.2425,27.1867,27.1867,33100.0
2012-10-31 10:00:00,34.13,34.15,34.09,34.12,65400.0,27.1867,27.2027,27.1549,27.1788,65400.0
2012-10-31 10:05:00,34.12,34.15,34.1,34.11,29800.0,27.1788,27.2027,27.1628,27.1708,29800.0
2012-10-31 10:10:00,34.12,34.15,34.05,34.05,60300.0,27.1788,27.2027,27.123,27.123,60300.0
2012-10-31 10:15:00,34.06,34.06,34.02,34.02,31700.0,27.131,27.131,27.0991,27.0991,31700.0
2012-10-31 10:20:00,34.02,34.07,34.0,34.05,40300.0,27.0991,27.1389,27.0832,27.123,40300.0
2012-10-31 10:25:00,34.05,34.09,34.04,34.07,35100.0,27.123,27.1549,27.115,27.1389,35100.0
2012-10-31 10:30:00,34.07,34.08,34.02,34.02,38200.0,27.1389,27.1469,27.0991,27.0991,38200.0
2012-10-31 10:35:00,34.02,34.06,34.01,34.01,31100.0,27.0991,27.131,27.0912,27.0912,31100.0
2012-10-31 10:40:00,34.01,34.02,33.96,33.96,41200.0,27.0912,27.0991,27.0513,27.0513,41200.0
2012-10-31 10:45:00,33.96,34.03,33.96,34.01,33000.0,27.0513,27.1071,27.0513,27.0912,33000.0
2012-10-31 10:50:00,34.0,34.02,33.96,34.0,43300.0,27.0832,27.0991,27.0513,27.0832,43300.0
2012-10-31 10:55:00,34.0,34.04,33.95,33.95,37100.0,27.0832,27.115,27.0434,27.0434,37100.0
2012-10-31 11:00:00,33.95,33.95,33.86,33.89,79900.0,27.0434,27.0434,26.9717,26.9956,79900.0
2012-10-31 11:05:00,33.89,33.95,33.87,33.88,72400.0,26.9956,27.0434,26.9796,26.9876,72400.0
2012-10-31 11:10:00,33.89,33.97,33.89,33.96,29600.0,26.9956,27.0593,26.9956,27.0513,29600.0
2012-10-31 11:15:00,33.96,34.02,33.96,34.02,35100.0,27.0513,27.0991,27.0513,27.0991,35100.0
2012-10-31 11:20:00,34.02,34.02,33.95,33.97,22200.0,27.0991,27.0991,27.0434,27.0593,22200.0
2012-10-31 11:25:00,33.97,33.98,33.92,33.93,21000.0,27.0593,27.0673,27.0195,27.0274,21000.0
2012-10-31 11:30:00,33.94,33.98,33.92,33.93,25800.0,27.0354,27.0673,27.0195,27.0274,25800.0
2012-10-31 11:35:00,33.93,33.93,33.89,33.93,16800.0,27.0274,27.0274,26.9956,27.0274,16800.0
2012-10-31 11:40:00,33.93,33.97,33.93,33.97,33900.0,27.0274,27.0593,27.0274,27.0593,33900.0
2012-10-31 11:45:00,33.98,33.98,33.94,33.94,13900.0,27.0673,27.0673,27.0354,27.0354,13900.0
2012-10-31 11:50:00,33.95,33.99,33.94,33.97,12900.0,27.0434,27.0752,27.0354,27.0593,12900.0
2012-10-31 11:55:00,33.97,33.97,33.93,33.96,13700.0,27.0593,27.0593,27.0274,27.0513,13700.0
2012-10-31 12:00:00,33.96,33.96,33.91,33.95,22800.0,27.0513,27.0513,27.0115,27.0434,22800.0
2012-10-31 12:05:00,33.94,33.95,33.89,33.9,21300.0,27.0354,27.0434,26.9956,27.0035,21300.0
2012-10-31 12:10:00,33.9,33.93,33.89,33.91,10800.0,27.0035,27.0274,26.9956,27.0115,10800.0
2012-10-31 12:15:00,33.9,33.91,33.85,33.85,18800.0,27.0035,27.0115,26.9637,26.9637,18800.0
2012-10-31 12:20:00,33.85,33.86,33.8,33.8,31700.0,26.9637,26.9717,26.9239,26.9239,31700.0
2012-10-31 12:25:00,33.8,33.84,33.78,33.79,33900.0,26.9239,26.9557,26.9079,26.9159,33900.0
2012-10-31 12:30:00,33.78,33.79,33.76,33.79,26500.0,26.9079,26.9159,26.892,26.9159,26500.0
2012-10-31 12:35:00,33.79,33.86,33.79,33.86,23500.0,26.9159,26.9717,26.9159,26.9717,23500.0
2012-10-31 12:40:00,33.86,33.86,33.82,33.83,19500.0,26.9717,26.9717,26.9398,26.9478,19500.0
2012-10-31 12:45:00,33.84,33.84,33.8,33.83,24000.0,26.9557,26.9557,26.9239,26.9478,24000.0
2012-10-31 12:50:00,33.83,33.85,33.83,33.84,19600.0,26.9478,26.9637,26.9478,26.9557,19600.0
2012-10-31 12:55:00,33.84,33.89,33.83,33.86,22000.0,26.9557,26.9956,26.9478,26.9717,22000.0
2012-10-31 13:00:00,33.87,33.88,33.87,33.87,11500.0,26.9796,26.9876,26.9796,26.9796,11500.0
2012-10-31 13:05:00,33.87,33.89,33.87,33.89,14000.0,26.9796,26.9956,26.9796,26.9956,14000.0
2012-10-31 13:10:00,33.89,33.92,33.87,33.91,17800.0,26.9956,27.0195,26.9796,27.0115,17800.0
2012-10-31 13:15:00,33.92,33.93,33.91,33.92,15600.0,27.0195,27.0274,27.0115,27.0195,15600.0
2012-10-31 13:20:00,33.93,33.93,33.9,33.9,18900.0,27.0274,27.0274,27.0035,27.0035,18900.0
2012-10-31 13:25:00,33.9,33.91,33.88,33.9,14500.0,27.0035,27.0115,26.9876,27.0035,14500.0
2012-10-31 13:30:00,33.89,33.91,33.88,33.88,11600.0,26.9956,27.0115,26.9876,26.9876,11600.0
2012-10-31 13:35:00,33.88,33.89,33.88,33.88,3300.0,26.9876,26.9956,26.9876,26.9876,3300.0
2012-10-31 13:40:00,33.89,33.89,33.86,33.86,10300.0,26.9956,26.9956,26.9717,26.9717,10300.0
2012-10-31 13:45:00,33.86,33.87,33.86,33.86,14400.0,26.9717,26.9796,26.9717,26.9717,14400.0
2012-10-31 13:50:00,33.86,33.88,33.86,33.88,40100.0,26.9717,26.9876,26.9717,26.9876,40100.0
2012-10-31 13:55:00,33.88,33.9,33.87,33.9,11500.0,26.9876,27.0035,26.9796,27.0035,11500.0
2012-10-31 14:00:00,33.89,33.91,33.88,33.88,31900.0,26.9956,27.0115,26.9876,26.9876,31900.0
2012-10-31 14:05:00,33.88,33.89,33.87,33.87,17600.0,26.9876,26.9956,26.9796,26.9796,17600.0
2012-10-31 14:10:00,33.88,33.89,33.87,33.87,20300.0,26.9876,26.9956,26.9796,26.9796,20300.0
2012-10-31 14:15:00,33.87,33.9,33.87,33.9,24400.0,26.9796,27.0035,26.9796,27.0035,24400.0
2012-10-31 14:20:00,33.9,33.9,33.89,33.9,9100.0,27.0035,27.0035,26.9956,27.0035,9100.0
2012-10-31 14:25:00,33.9,33.9,33.89,33.9,9300.0,27.0035,27.0035,26.9956,27.0035,9300.0
2012-10-31 14:30:00,33.9,33.9,33.88,33.88,16900.0,27.0035,27.0035,26.9876,26.9876,16900.0
2012-10-31 14:35:00,33.89,33.89,33.87,33.87,25600.0,26.9956,26.9956,26.9796,26.9796,25600.0
2012-10-31 14:40:00,33.87,33.89,33.87,33.89,39800.0,26.9796,26.9956,26.9796,26.9956,39800.0
2012-10-31 14:45:00,33.89,33.92,33.89,33.91,61200.0,26.9956,27.0195,26.9956,27.0115,61200.0
2012-10-31 14:50:00,33.91,33.92,33.9,33.91,47800.0,27.0115,27.0195,27.0035,27.0115,47800.0
2012-10-31 14:55:00,33.9,33.91,33.89,33.9,41900.0,27.0035,27.0115,26.9956,27.0035,41900.0
2012-10-31 15:00:00,33.9,33.9,33.87,33.9,37200.0,27.0035,27.0035,26.9796,27.0035,37200.0
2012-10-31 15:05:00,33.9,33.92,33.88,33.92,38000.0,27.0035,27.0195,26.9876,27.0195,38000.0
2012-10-31 15:10:00,33.91,33.95,33.9,33.95,65400.0,27.0115,27.0434,27.0035,27.0434,65400.0
2012-10-31 15:15:00,33.95,33.98,33.95,33.98,30400.0,27.0434,27.0673,27.0434,27.0673,30400.0
2012-10-31 15:20:00,33.98,34.01,33.95,33.96,34100.0,27.0673,27.0912,27.0434,27.0513,34100.0
2012-10-31 15:25:00,33.96,34.0,33.95,34.0,32100.0,27.0513,27.0832,27.0434,27.0832,32100.0
2012-10-31 15:30:00,34.0,34.01,33.97,33.99,30300.0,27.0832,27.0912,27.0593,27.0752,30300.0
2012-10-31 15:35:00,33.99,34.01,33.98,34.0,55700.0,27.0752,27.0912,27.0673,27.0832,55700.0
2012-10-31 15:40:00,34.0,34.02,33.98,34.02,55300.0,27.0832,27.0991,27.0673,27.0991,55300.0
2012-10-31 15:45:00,34.02,34.05,34.0,34.03,46400.0,27.0991,27.123,27.0832,27.1071,46400.0
2012-10-31 15:50:00,34.04,34.05,34.02,34.04,64900.0,27.115,27.123,27.0991,27.115,64900.0
2012-10-31 15:55:00,34.04,34.07,34.03,34.03,125200.0,27.115,27.1389,27.1071,27.1071,125200.0
2012-11-01 09:30:00,34.02,34.14,34.0,34.1,35600.0,27.0991,27.1947,27.0832,27.1628,35600.0
2012-11-01 09:35:00,34.1,34.21,34.08,34.15,14300.0,27.1628,27.2505,27.1469,27.2027,14300.0
2012-11-01 09:40:00,34.15,34.19,34.05,34.12,16000.0,27.2027,27.2345,27.123,27.1788,16000.0
2012-11-01 09:45:00,34.11,34.16,34.11,34.16,10200.0,27.1708,27.2106,27.1708,27.2106,10200.0
2012-11-01 09:50:00,34.18,34.25,34.17,34.25,188100.0,27.2266,27.2823,27.2186,27.2823,188100.0
2012-11-01 09:55:00,34.25,34.32,34.25,34.3,28500.0,27.2823,27.3381,27.2823,27.3222,28500.0
2012-11-01 10:00:00,34.31,34.43,34.31,34.35,29500.0,27.3301,27.4257,27.3301,27.362,29500.0
2012-11-01 10:05:00,34.35,34.35,34.27,34.28,14500.0,27.362,27.362,27.2983,27.3062,14500.0
2012-11-01 10:10:00,34.28,34.31,34.26,34.27,13000.0,27.3062,27.3301,27.2903,27.2983,13000.0
2012-11-01 10:15:00,34.26,34.38,34.26,34.34,34500.0,27.2903,27.3859,27.2903,27.354,34500.0
2012-11-01 10:20:00,34.34,34.34,34.28,34.32,18500.0,27.354,27.354,27.3062,27.3381,18500.0
2012-11-01 10:25:00,34.33,34.33,34.23,34.24,15700.0,27.3461,27.3461,27.2664,27.2744,15700.0
2012-11-01 10:30:00,34.24,34.32,34.22,34.28,17500.0,27.2744,27.3381,27.2584,27.3062,17500.0
2012-11-01 10:35:00,34.28,34.3,34.25,34.3,15300.0,27.3062,27.3222,27.2823,27.3222,15300.0
2012-11-01 10:40:00,34.3,34.36,34.3,34.35,24900.0,27.3222,27.3699,27.3222,27.362,24900.0
2012-11-01 10:45:00,34.35,34.38,34.33,34.35,19900.0,27.362,27.3859,27.3461,27.362,19900.0
2012-11-01 10:50:00,34.34,34.37,34.3,34.3,30400.0,27.354,27.3779,27.3222,27.3222,30400.0
2012-11-01 10:55:00,34.31,34.35,34.3,34.32,12600.0,27.3301,27.362,27.3222,27.3381,12600.0
2012-11-01 11:00:00,34.32,34.32,34.29,34.3,13300.0,27.3381,27.3381,27.3142,27.3222,13300.0
2012-11-01 11:05:00,34.29,34.35,34.29,34.32,20600.0,27.3142,27.362,27.3142,27.3381,20600.0
2012-11-01 11:10:00,34.31,34.33,34.27,34.3,10200.0,27.3301,27.3461,27.2983,27.3222,10200.0
2012-11-01 11:15:00,34.3,34.31,34.25,34.25,9900.0,27.3222,27.3301,27.2823,27.2823,9900.0
2012-11-01 11:20:00,34.25,34.36,34.25,34.36,32100.0,27.2823,27.3699,27.2823,27.3699,32100.0
2012-11-01 11:25:00,34.36,34.37,34.33,34.34,10900.0,27.3699,27.3779,27.3461,27.354,10900.0
2012-11-01 11:30:00,34.35,34.37,34.32,34.35,13700.0,27.362,27.3779,27.3381,27.362,13700.0
2012-11-01 11:35:00,34.35,34.36,34.33,34.36,7800.0,27.362,27.3699,27.3461,27.3699,7800.0
2012-11-01 11:40:00,34.36,34.37,34.32,34.36,11600.0,27.3699,27.3779,27.3381,27.3699,11600.0
2012-11-01 11:45:00,34.35,34.41,34.35,34.38,14800.0,27.362,27.4098,27.362,27.3859,14800.0
2012-11-01 11:50:00,34.37,34.41,34.37,34.39,13200.0,27.3779,27.4098,27.3779,27.3938,13200.0
2012-11-01 11:55:00,34.4,34.4,34.37,34.39,8700.0,27.4018,27.4018,27.3779,27.3938,8700.0
2012-11-01 12:00:00,34.4,34.4,34.37,34.39,16000.0,27.4018,27.4018,27.3779,27.3938,16000.0
2012-11-01 12:05:00,34.39,34.41,34.35,34.36,8700.0,27.3938,27.4098,27.362,27.3699,8700.0
2012-11-01 12:10:00,34.36,34.39,34.35,34.38,36300.0,27.3699,27.3938,27.362,27.3859,36300.0
2012-11-01 12:15:00,34.38,34.41,34.38,34.41,10400.0,27.3859,27.4098,27.3859,27.4098,10400.0
2012-11-01 12:20:00,34.42,34.43,34.41,34.42,13700.0,27.4177,27.4257,27.4098,27.4177,13700.0
2012-11-01 12:25:00,34.41,34.42,34.39,34.42,29900.0,27.4098,27.4177,27.3938,27.4177,29900.0
2012-11-01 12:30:00,34.42,34.46,34.4,34.46,77300.0,27.4177,27.4496,27.4018,27.4496,77300.0
2012-11-01 12:35:00,34.45,34.47,34.44,34.45,31300.0,27.4416,27.4576,27.4337,27.4416,31300.0
2012-11-01 12:40:00,34.44,34.48,34.43,34.47,71100.0,27.4337,27.4655,27.4257,27.4576,71100.0
2012-11-01 12:45:00,34.47,34.49,34.46,34.48,27500.0,27.4576,27.4735,27.4496,27.4655,27500.0
2012-11-01 12:50:00,34.48,34.49,34.42,34.42,61100.0,27.4655,27.4735,27.4177,27.4177,61100.0
2012-11-01 12:55:00,34.42,34.48,34.41,34.48,29900.0,27.4177,27.4655,27.4098,27.4655,29900.0
2012-11-01 13:00:00,34.47,34.49,34.46,34.48,35300.0,27.4576,27.4735,27.4496,27.4655,35300.0
2012-11-01 13:05:00,34.47,34.52,34.47,34.52,45800.0,27.4576,27.4974,27.4576,27.4974,45800.0
2012-11-01 13:10:00,34.51,34.54,34.5,34.54,39500.0,27.4894,27.5133,27.4815,27.5133,39500.0
2012-11-01 13:15:00,34.53,34.54,34.53,34.53,12000.0,27.5054,27.5133,27.5054,27.5054,12000.0
2012-11-01 13:20:00,34.53,34.53,34.43,34.45,55300.0,27.5054,27.5054,27.4257,27.4416,55300.0
2012-11-01 13:25:00,34.45,34.45,34.41,34.41,7500.0,27.4416,27.4416,27.4098,27.4098,7500.0
2012-11-01 13:30:00,34.41,34.41,34.38,34.39,10700.0,27.4098,27.4098,27.3859,27.3938,10700.0
2012-11-01 13:35:00,34.39,34.43,34.36,34.43,16100.0,27.3938,27.4257,27.3699,27.4257,16100.0
2012-11-01 13:40:00,34.42,34.43,34.42,34.42,13400.0,27.4177,27.4257,27.4177,27.4177,13400.0
2012-11-01 13:45:00,34.42,34.45,34.42,34.45,21900.0,27.4177,27.4416,27.4177,27.4416,21900.0
2012-11-01 13:50:00,34.44,34.48,34.44,34.47,16400.0,27.4337,27.4655,27.4337,27.4576,16400.0
2012-11-01 13:55:00,34.46,34.46,34.4,34.45,24700.0,27.4496,27.4496,27.4018,27.4416,24700.0
2012-11-01 14:00:00,34.44,34.44,34.41,34.43,22300.0,27.4337,27.4337,27.4098,27.4257,22300.0
2012-11-01 14:05:00,34.43,34.44,34.42,34.44,3700.0,27.4257,27.4337,27.4177,27.4337,3700.0
2012-11-01 14:10:00,34.45,34.46,34.44,34.44,21300.0,27.4416,27.4496,27.4337,27.4337,21300.0
2012-11-01 14:15:00,34.45,34.48,34.43,34.45,49500.0,27.4416,27.4655,27.4257,27.4416,49500.0
2012-11-01 14:20:00,34.45,34.49,34.45,34.47,17700.0,27.4416,27.4735,27.4416,27.4576,17700.0
2012-11-01 14:25:00,34.46,34.46,34.44,34.44,10600.0,27.4496,27.4496,27.4337,27.4337,10600.0
2012-11-01 14:30:00,34.44,34.46,34.42,34.46,18900.0,27.4337,27.4496,27.4177,27.4496,18900.0
2012-11-01 14:35:00,34.45,34.48,34.45,34.48,12400.0,27.4416,27.4655,27.4416,27.4655,12400.0
2012-11-01 14:40:00,34.48,34.49,34.47,34.49,6500.0,27.4655,27.4735,27.4576,27.4735,6500.0
2012-11-01 14:45:00,34.49,34.52,34.48,34.52,19400.0,27.4735,27.4974,27.4655,27.4974,19400.0
2012-11-01 14:50:00,34.52,34.54,34.5,34.54,28600.0,27.4974,27.5133,27.4815,27.5133,28600.0
2012-11-01 14:55:00,34.53,34.54,34.52,34.54,19800.0,27.5054,27.5133,27.4974,27.5133,19800.0
2012-11-01 15:00:00,34.53,34.54,34.53,34.54,11900.0,27.5054,27.5133,27.5054,27.5133,11900.0
2012-11-01 15:05:00,34.54,34.56,34.53,34.56,27200.0,27.5133,27.5293,27.5054,27.5293,27200.0
2012-11-01 15:10:00,34.56,34.57,34.55,34.56,30500.0,27.5293,27.5372,27.5213,27.5293,30500.0
2012-11-01 15:15:00,34.56,34.56,34.55,34.56,7200.0,27.5293,27.5293,27.5213,27.5293,7200.0
2012-11-01 15:20:00,34.56,34.56,34.55,34.56,39700.0,27.5293,27.5293,27.5213,27.5293,39700.0
2012-11-01 15:25:00,34.55,34.57,34.55,34.56,39800.0,27.5213,27.5372,27.5213,27.5293,39800.0
2012-11-01 15:30:00,34.56,34.6,34.55,34.6,59400.0,27.5293,27.5611,27.5213,27.5611,59400.0
2012-11-01 15:35:00,34.6,34.6,34.55,34.55,55400.0,27.5611,27.5611,27.5213,27.5213,55400.0
2012-11-01 15:40:00,34.55,34.56,34.52,34.54,63400.0,27.5213,27.5293,27.4974,27.5133,63400.0
2012-11-01 15:45:00,34.55,34.59,34.55,34.59,73400.0,27.5213,27.5532,27.5213,27.5532,73400.0
2012-11-01 15:50:00,34.59,34.61,34.56,34.6,82100.0,27.5532,27.5691,27.5293,27.5611,82100.0
2012-11-01 15:55:00,34.6,34.63,34.58,34.62,148200.0,27.5611,27.585,27.5452,27.5771,148200.0
2012-11-02 09:30:00,34.75,34.9,34.72,34.84,57300.0,27.6806,27.8001,27.6567,27.7523,57300.0
2012-11-02 09:35:00,34.82,34.91,34.79,34.89,51400.0,27.7364,27.8081,27.7125,27.7921,51400.0
2012-11-02 09:40:00,34.9,34.93,34.81,34.89,31000.0,27.8001,27.824,27.7284,27.7921,31000.0
2012-11-02 09:45:00,34.91,34.94,34.84,34.87,45900.0,27.8081,27.832,27.7523,27.7762,45900.0
2012-11-02 09:50:00,34.87,34.92,34.83,34.91,68300.0,27.7762,27.816,27.7443,27.8081,68300.0
2012-11-02 09:55:00,34.92,34.92,34.87,34.88,16000.0,27.816,27.816,27.7762,27.7842,16000.0
2012-11-02 10:00:00,34.88,34.9,34.85,34.86,73200.0,27.7842,27.8001,27.7603,27.7682,73200.0
2012-11-02 10:05:00,34.86,34.88,34.82,34.83,72100.0,27.7682,27.7842,27.7364,27.7443,72100.0
2012-11-02 10:10:00,34.83,34.84,34.77,34.78,34900.0,27.7443,27.7523,27.6965,27.7045,34900.0
2012-11-02 10:15:00,34.78,34.82,34.74,34.81,52800.0,27.7045,27.7364,27.6726,27.7284,52800.0
2012-11-02 10:20:00,34.82,34.82,34.7,34.74,33900.0,27.7364,27.7364,27.6408,27.6726,33900.0
2012-11-02 10:25:00,34.74,34.79,34.72,34.76,215900.0,27.6726,27.7125,27.6567,27.6886,215900.0
2012-11-02 10:30:00,34.76,34.84,34.75,34.84,157000.0,27.6886,27.7523,27.6806,27.7523,157000.0
2012-11-02 10:35:00,34.83,34.88,34.81,34.85,24600.0,27.7443,27.7842,27.7284,27.7603,24600.0
2012-11-02 10:40:00,34.84,34.87,34.76,34.76,135800.0,27.7523,27.7762,27.6886,27.6886,135800.0
2012-11-02 10:45:00,34.75,34.76,34.66,34.69,121800.0,27.6806,27.6886,27.6089,27.6328,121800.0
2012-11-02 10:50:00,34.68,34.7,34.62,34.66,57200.0,27.6248,27.6408,27.5771,27.6089,57200.0
2012-11-02 10:55:00,34.66,34.68,34.62,34.63,29600.0,27.6089,27.6248,27.5771,27.585,29600.0
2012-11-02 11:00:00,34.62,34.63,34.54,34.56,81100.0,27.5771,27.585,27.5133,27.5293,81100.0
2012-11-02 11:05:00,34.57,34.59,34.54,34.56,53900.0,27.5372,27.5532,27.5133,27.5293,53900.0
2012-11-02 11:10:00,34.56,34.56,34.51,34.52,33100.0,27.5293,27.5293,27.4894,27.4974,33100.0
2012-11-02 11:15:00,34.52,34.52,34.5,34.52,63100.0,27.4974,27.4974,27.4815,27.4974,63100.0
2012-11-02 11:20:00,34.52,34.55,34.51,34.55,59100.0,27.4974,27.5213,27.4894,27.5213,59100.0
2012-11-02 11:25:00,34.54,34.59,34.54,34.58,58400.0,27.5133,27.5532,27.5133,27.5452,58400.0
2012-11-02 11:30:00,34.57,34.57,34.54,34.56,73700.0,27.5372,27.5372,27.5133,27.5293,73700.0
2012-11-02 11:35:00,34.57,34.58,34.56,34.57,47600.0,27.5372,27.5452,27.5293,27.5372,47600.0
2012-11-02 11:40:00,34.57,34.58,34.56,34.57,43700.0,27.5372,27.5452,27.5293,27.5372,43700.0
2012-11-02 11:45:00,34.57,34.58,34.52,34.54,68900.0,27.5372,27.5452,27.4974,27.5133,68900.0
2012-11-02 11:50:00,34.54,34.56,34.53,34.55,34100.0,27.5133,27.5293,27.5054,27.5213,34100.0
2012-11-02 11:55:00,34.55,34.56,34.54,34.56,28800.0,27.5213,27.5293,27.5133,27.5293,28800.0
2012-11-02 12:00:00,34.55,34.57,34.55,34.55,36500.0,27.5213,27.5372,27.5213,27.5213,36500.0
2012-11-02 12:05:00,34.56,34.56,34.54,34.56,19100.0,27.5293,27.5293,27.5133,27.5293,19100.0
2012-11-02 12:10:00,34.56,34.57,34.52,34.52,35400.0,27.5293,27.5372,27.4974,27.4974,35400.0
2012-11-02 12:15:00,34.54,34.55,34.53,34.55,47600.0,27.5133,27.5213,27.5054,27.5213,47600.0
2012-11-02 12:20:00,34.55,34.57,34.54,34.57,29700.0,27.5213,27.5372,27.5133,27.5372,29700.0
2012-11-02 12:25:00,34.57,34.59,34.55,34.55,82100.0,27.5372,27.5532,27.5213,27.5213,82100.0
2012-11-02 12:30:00,34.55,34.56,34.54,34.55,40900.0,27.5213,27.5293,27.5133,27.5213,40900.0
2012-11-02 12:35:00,34.55,34.55,34.54,34.55,22800.0,27.5213,27.5213,27.5133,27.5213,22800.0
2012-11-02 12:40:00,34.55,34.57,34.54,34.55,62900.0,27.5213,27.5372,27.5133,27.5213,62900.0
2012-11-02 12:45:00,34.55,34.57,34.53,34.55,67400.0,27.5213,27.5372,27.5054,27.5213,67400.0
2012-11-02 12:50:00,34.55,34.56,34.54,34.55,77700.0,27.5213,27.5293,27.5133,27.5213,77700.0
2012-11-02 12:55:00,34.54,34.54,34.52,34.54,13700.0,27.5133,27.5133,27.4974,27.5133,13700.0
2012-11-02 13:00:00,34.54,34.55,34.54,34.54,6200.0,27.5133,27.5213,27.5133,27.5133,6200.0
2012-11-02 13:05:00,34.54,34.55,34.53,34.54,11400.0,27.5133,27.5213,27.5054,27.5133,11400.0
2012-11-02 13:10:00,34.55,34.55,34.54,34.55,14900.0,27.5213,27.5213,27.5133,27.5213,14900.0
2012-11-02 13:15:00,34.55,34.55,34.54,34.55,6200.0,27.5213,27.5213,27.5133,27.5213,6200.0
2012-11-02 13:20:00,34.54,34.55,34.54,34.54,26500.0,27.5133,27.5213,27.5133,27.5133,26500.0
2012-11-02 13:25:00,34.54,34.55,34.54,34.54,5900.0,27.5133,27.5213,27.5133,27.5133,5900.0
2012-11-02 13:30:00,34.55,34.55,34.54,34.55,19900.0,27.5213,27.5213,27.5133,27.5213,19900.0
2012-11-02 13:35:00,34.55,34.56,34.51,34.51,118500.0,27.5213,27.5293,27.4894,27.4894,118500.0
2012-11-02 13:40:00,34.52,34.55,34.51,34.54,16600.0,27.4974,27.5213,27.4894,27.5133,16600.0
2012-11-02 13:45:00,34.54,34.57,34.54,34.54,57200.0,27.5133,27.5372,27.5133,27.5133,57200.0
2012-11-02 13:50:00,34.55,34.55,34.49,34.5,22500.0,27.5213,27.5213,27.4735,27.4815,22500.0
2012-11-02 13:55:00,34.51,34.52,34.5,34.52,14200.0,27.4894,27.4974,27.4815,27.4974,14200.0
2012-11-02 14:00:00,34.52,34.53,34.48,34.48,16400.0,27.4974,27.5054,27.4655,27.4655,16400.0
2012-11-02 14:05:00,34.48,34.5,34.47,34.5,28800.0,27.4655,27.4815,27.4576,27.4815,28800.0
2012-11-02 14:10:00,34.5,34.5,34.49,34.5,13600.0,27.4815,27.4815,27.4735,27.4815,13600.0
2012-11-02 14:15:00,34.5,34.5,34.48,34.5,20100.0,27.4815,27.4815,27.4655,27.4815,20100.0
2012-11-02 14:20:00,34.5,34.5,34.49,34.5,4000.0,27.4815,27.4815,27.4735,27.4815,4000.0
2012-11-02 14:25:00,34.5,34.5,34.49,34.5,5900.0,27.4815,27.4815,27.4735,27.4815,5900.0
2012-11-02 14:30:00,34.5,34.5,34.48,34.48,27400.0,27.4815,27.4815,27.4655,27.4655,27400.0
2012-11-02 14:35:00,34.48,34.49,34.42,34.42,25200.0,27.4655,27.4735,27.4177,27.4177,25200.0
2012-11-02 14:40:00,34.42,34.43,34.38,34.4,74700.0,27.4177,27.4257,27.3859,27.4018,74700.0
2012-11-02 14:45:00,34.4,34.4,34.37,34.4,21300.0,27.4018,27.4018,27.3779,27.4018,21300.0
2012-11-02 14:50:00,34.4,34.4,34.38,34.39,14000.0,27.4018,27.4018,27.3859,27.3938,14000.0
2012-11-02 14:55:00,34.39,34.4,34.37,34.4,45100.0,27.3938,27.4018,27.3779,27.4018,45100.0
2012-11-02 15:00:00,34.4,34.41,34.39,34.4,29100.0,27.4018,27.4098,27.3938,27.4018,29100.0
2012-11-02 15:05:00,34.4,34.4,34.38,34.38,36700.0,27.4018,27.4018,27.3859,27.3859,36700.0
2012-11-02 15:10:00,34.38,34.39,34.36,34.38,10700.0,27.3859,27.3938,27.3699,27.3859,10700.0
2012-11-02 15:15:00,34.38,34.4,34.34,34.37,41500.0,27.3859,27.4018,27.354,27.3779,41500.0
2012-11-02 15:20:00,34.37,34.41,34.36,34.36,72900.0,27.3779,27.4098,27.3699,27.3699,72900.0
2012-11-02 15:25:00,34.37,34.39,34.34,34.35,68500.0,27.3779,27.3938,27.354,27.362,68500.0
2012-11-02 15:30:00,34.35,34.35,34.29,34.33,50500.0,27.362,27.362,27.3142,27.3461,50500.0
2012-11-02 15:35:00,34.34,34.34,34.3,34.32,35500.0,27.354,27.354,27.3222,27.3381,35500.0
2012-11-02 15:40:00,34.32,34.35,34.3,34.32,67200.0,27.3381,27.362,27.3222,27.3381,67200.0
2012-11-02 15:45:00,34.32,34.32,34.26,34.28,71000.0,27.3381,27.3381,27.2903,27.3062,71000.0
2012-11-02 15:50:00,34.28,34.31,34.28,34.31,109500.0,27.3062,27.3301,27.3062,27.3301,109500.0
2012-11-02 15:55:00,34.3,34.31,34.26,34.28,226600.0,27.3222,27.3301,27.2903,27.3062,226600.0
2012-11-05 09:30:00,34.24,34.36,34.07,34.2,40400.0,27.2744,27.3699,27.1389,27.2425,40400.0
2012-11-05 09:35:00,34.2,34.27,34.16,34.26,48200.0,27.2425,27.2983,27.2106,27.2903,48200.0
2012-11-05 09:40:00,34.25,34.32,34.13,34.18,67900.0,27.2823,27.3381,27.1867,27.2266,67900.0
2012-11-05 09:45:00,34.17,34.23,34.17,34.2,65800.0,27.2186,27.2664,27.2186,27.2425,65800.0
2012-11-05 09:50:00,34.2,34.23,34.14,34.22,50300.0,27.2425,27.2664,27.1947,27.2584,50300.0
2012-11-05 09:55:00,34.23,34.23,34.19,34.22,49700.0,27.2664,27.2664,27.2345,27.2584,49700.0
2012-11-05 10:00:00,34.22,34.29,34.19,34.22,86600.0,27.2584,27.3142,27.2345,27.2584,86600.0
2012-11-05 10:05:00,34.22,34.27,34.21,34.23,27000.0,27.2584,27.2983,27.2505,27.2664,27000.0
2012-11-05 10:10:00,34.25,34.26,34.23,34.25,37000.0,27.2823,27.2903,27.2664,27.2823,37000.0
2012-11-05 10:15:00,34.25,34.28,34.23,34.25,37500.0,27.2823,27.3062,27.2664,27.2823,37500.0
2012-11-05 10:20:00,34.26,34.36,34.25,34.35,23000.0,27.2903,27.3699,27.2823,27.362,23000.0
2012-11-05 10:25:00,34.34,34.4,34.3,34.31,50600.0,27.354,27.4018,27.3222,27.3301,50600.0
2012-11-05 10:30:00,34.32,34.34,34.29,34.29,94200.0,27.3381,27.354,27.3142,27.3142,94200.0
2012-11-05 10:35:00,34.3,34.33,34.29,34.3,32600.0,27.3222,27.3461,27.3142,27.3222,32600.0
2012-11-05 10:40:00,34.3,34.33,34.3,34.32,18800.0,27.3222,27.3461,27.3222,27.3381,18800.0
2012-11-05 10:45:00,34.32,34.33,34.29,34.32,34800.0,27.3381,27.3461,27.3142,27.3381,34800.0
2012-11-05 10:50:00,34.33,34.34,34.28,34.29,39600.0,27.3461,27.354,27.3062,27.3142,39600.0
2012-11-05 10:55:00,34.3,34.32,34.29,34.32,23400.0,27.3222,27.3381,27.3142,27.3381,23400.0
2012-11-05 11:00:00,34.32,34.34,34.3,34.3,44200.0,27.3381,27.354,27.3222,27.3222,44200.0
2012-11-05 11:05:00,34.32,34.32,34.29,34.3,16300.0,27.3381,27.3381,27.3142,27.3222,16300.0
2012-11-05 11:10:00,34.31,34.31,34.27,34.31,16300.0,27.3301,27.3301,27.2983,27.3301,16300.0
2012-11-05 11:15:00,34.3,34.32,34.25,34.29,26000.0,27.3222,27.3381,27.2823,27.3142,26000.0
2012-11-05 11:20:00,34.29,34.29,34.22,34.26,27100.0,27.3142,27.3142,27.2584,27.2903,27100.0
2012-11-05 11:25:00,34.26,34.29,34.26,34.29,10200.0,27.2903,27.3142,27.2903,27.3142,10200.0
2012-11-05 11:30:00,34.29,34.29,34.23,34.25,17100.0,27.3142,27.3142,27.2664,27.2823,17100.0
2012-11-05 11:35:00,34.25,34.26,34.24,34.26,16100.0,27.2823,27.2903,27.2744,27.2903,16100.0
2012-11-05 11:40:00,34.25,34.26,34.24,34.25,12100.0,27.2823,27.2903,27.2744,27.2823,12100.0
2012-11-05 11:45:00,34.26,34.26,34.22,34.25,11600.0,27.2903,27.2903,27.2584,27.2823,11600.0
2012-11-05 11:50:00,34.26,34.27,34.22,34.24,14400.0,27.2903,27.2983,27.2584,27.2744,14400.0
2012-11-05 11:55:00,34.24,34.26,34.23,34.24,18300.0,27.2744,27.2903,27.2664,27.2744,18300.0
2012-11-05 12:00:00,34.24,34.26,34.23,34.25,14500.0,27.2744,27.2903,27.2664,27.2823,14500.0
2012-11-05 12:05:00,34.25,34.25,34.24,34.25,6500.0,27.2823,27.2823,27.2744,27.2823,6500.0
2012-11-05 12:10:00,34.25,34.29,34.24,34.29,24100.0,27.2823,27.3142,27.2744,27.3142,24100.0
2012-11-05 12:15:00,34.29,34.33,34.29,34.32,13000.0,27.3142,27.3461,27.3142,27.3381,13000.0
2012-11-05 12:20:00,34.32,34.32,34.29,34.29,12600.0,27.3381,27.3381,27.3142,27.3142,12600.0
2012-11-05 12:25:00,34.29,34.29,34.28,34.29,26400.0,27.3142,27.3142,27.3062,27.3142,26400.0
2012-11-05 12:30:00,34.29,34.29,34.28,34.29,7800.0,27.3142,27.3142,27.3062,27.3142,7800.0
2012-11-05 12:35:00,34.28,34.29,34.22,34.23,28900.0,27.3062,27.3142,27.2584,27.2664,28900.0
2012-11-05 12:40:00,34.24,34.24,34.21,34.23,23600.0,27.2744,27.2744,27.2505,27.2664,23600.0
2012-11-05 12:45:00,34.24,34.25,34.23,34.23,5600.0,27.2744,27.2823,27.2664,27.2664,5600.0
2012-11-05 12:50:00,34.24,34.25,34.23,34.25,6500.0,27.2744,27.2823,27.2664,27.2823,6500.0
2012-11-05 12:55:00,34.25,34.26,34.25,34.25,16400.0,27.2823,27.2903,27.2823,27.2823,16400.0
2012-11-05 13:00:00,34.25,34.26,34.24,34.25,14800.0,27.2823,27.2903,27.2744,27.2823,14800.0
2012-11-05 13:05:00,34.25,34.26,34.23,34.25,24100.0,27.2823,27.2903,27.2664,27.2823,24100.0
2012-11-05 13:10:00,34.25,34.27,34.24,34.26,62800.0,27.2823,27.2983,27.2744,27.2903,62800.0
2012-11-05 13:15:00,34.26,34.27,34.22,34.26,70300.0,27.2903,27.2983,27.2584,27.2903,70300.0
2012-11-05 13:20:00,34.26,34.28,34.23,34.24,32700.0,27.2903,27.3062,27.2664,27.2744,32700.0
2012-11-05 13:25:00,34.25,34.27,34.24,34.25,30400.0,27.2823,27.2983,27.2744,27.2823,30400.0
2012-11-05 13:30:00,34.25,34.3,34.25,34.26,38100.0,27.2823,27.3222,27.2823,27.2903,38100.0
2012-11-05 13:35:00,34.26,34.29,34.26,34.29,16200.0,27.2903,27.3142,27.2903,27.3142,16200.0
2012-11-05 13:40:00,34.29,34.29,34.27,34.29,22400.0,27.3142,27.3142,27.2983,27.3142,22400.0
2012-11-05 13:45:00,34.28,34.29,34.27,34.28,31800.0,27.3062,27.3142,27.2983,27.3062,31800.0
2012-11-05 13:50:00,34.29,34.34,34.29,34.33,61500.0,27.3142,27.354,27.3142,27.3461,61500.0
2012-11-05 13:55:00,34.33,34.33,34.28,34.29,29800.0,27.3461,27.3461,27.3062,27.3142,29800.0
2012-11-05 14:00:00,34.3,34.34,34.29,34.34,35200.0,27.3222,27.354,27.3142,27.354,35200.0
2012-11-05 14:05:00,34.33,34.34,34.29,34.3,30300.0,27.3461,27.354,27.3142,27.3222,30300.0
2012-11-05 14:10:00,34.29,34.3,34.29,34.3,4700.0,27.3142,27.3222,27.3142,27.3222,4700.0
2012-11-05 14:15:00,34.3,34.3,34.29,34.3,5700.0,27.3222,27.3222,27.3142,27.3222,5700.0
2012-11-05 14:20:00,34.3,34.3,34.29,34.3,4000.0,27.3222,27.3222,27.3142,27.3222,4000.0
2012-11-05 14:25:00,34.3,34.3,34.29,34.3,4000.0,27.3222,27.3222,27.3142,27.3222,4000.0
2012-11-05 14:30:00,34.3,34.32,34.28,34.3,34100.0,27.3222,27.3381,27.3062,27.3222,34100.0
2012-11-05 14:35:00,34.3,34.31,34.28,34.3,24000.0,27.3222,27.3301,27.3062,27.3222,24000.0
2012-11-05 14:40:00,34.3,34.34,34.3,34.31,51200.0,27.3222,27.354,27.3222,27.3301,51200.0
2012-11-05 14:45:00,34.3,34.33,34.28,34.29,31600.0,27.3222,27.3461,27.3062,27.3142,31600.0
2012-11-05 14:50:00,34.29,34.32,34.29,34.32,14700.0,27.3142,27.3381,27.3142,27.3381,14700.0
2012-11-05 14:55:00,34.32,34.32,34.31,34.32,14400.0,27.3381,27.3381,27.3301,27.3381,14400.0
2012-11-05 15:00:00,34.31,34.32,34.29,34.3,29700.0,27.3301,27.3381,27.3142,27.3222,29700.0
2012-11-05 15:05:00,34.3,34.32,34.3,34.31,30800.0,27.3222,27.3381,27.3222,27.3301,30800.0
2012-11-05 15:10:00,34.3,34.31,34.29,34.3,13800.0,27.3222,27.3301,27.3142,27.3222,13800.0
2012-11-05 15:15:00,34.3,34.3,34.27,34.27,17800.0,27.3222,27.3222,27.2983,27.2983,17800.0
2012-11-05 15:20:00,34.28,34.28,34.25,34.27,29700.0,27.3062,27.3062,27.2823,27.2983,29700.0
2012-11-05 15:25:00,34.27,34.27,34.26,34.26,11600.0,27.2983,27.2983,27.2903,27.2903,11600.0
2012-11-05 15:30:00,34.26,34.27,34.23,34.25,33300.0,27.2903,27.2983,27.2664,27.2823,33300.0
2012-11-05 15:35:00,34.25,34.27,34.24,34.27,31500.0,27.2823,27.2983,27.2744,27.2983,31500.0
2012-11-05 15:40:00,34.27,34.31,34.27,34.3,44200.0,27.2983,27.3301,27.2983,27.3222,44200.0
2012-11-05 15:45:00,34.3,34.32,34.24,34.24,113000.0,27.3222,27.3381,27.2744,27.2744,113000.0
2012-11-05 15:50:00,34.25,34.31,34.25,34.3,54100.0,27.2823,27.3301,27.2823,27.3222,54100.0
2012-11-05 15:55:00,34.31,34.32,34.25,34.25,101800.0,27.3301,27.3381,27.2823,27.2823,101800.0
2012-11-06 09:30:00,34.23,34.45,34.09,34.39,40600.0,27.2664,27.4416,27.1549,27.3938,40600.0
2012-11-06 09:35:00,34.4,34.4,34.35,34.39,27300.0,27.4018,27.4018,27.362,27.3938,27300.0
2012-11-06 09:40:00,34.4,34.4,34.39,34.4,16200.0,27.4018,27.4018,27.3938,27.4018,16200.0
2012-11-06 09:45:00,34.39,34.4,34.33,34.34,75800.0,27.3938,27.4018,27.3461,27.354,75800.0
2012-11-06 09:50:00,34.35,34.55,34.35,34.54,47700.0,27.362,27.5213,27.362,27.5133,47700.0
2012-11-06 09:55:00,34.54,34.57,34.5,34.55,23100.0,27.5133,27.5372,27.4815,27.5213,23100.0
2012-11-06 10:00:00,34.54,34.55,34.5,34.5,17100.0,27.5133,27.5213,27.4815,27.4815,17100.0
2012-11-06 10:05:00,34.5,34.55,34.48,34.55,21000.0,27.4815,27.5213,27.4655,27.5213,21000.0
2012-11-06 10:10:00,34.56,34.61,34.55,34.56,18900.0,27.5293,27.5691,27.5213,27.5293,18900.0
2012-11-06 10:15:00,34.56,34.61,34.55,34.56,48100.0,27.5293,27.5691,27.5213,27.5293,48100.0
2012-11-06 10:20:00,34.56,34.6,34.54,34.58,33600.0,27.5293,27.5611,27.5133,27.5452,33600.0
2012-11-06 10:25:00,34.58,34.58,34.56,34.58,25500.0,27.5452,27.5452,27.5293,27.5452,25500.0
2012-11-06 10:30:00,34.58,34.61,34.58,34.59,48900.0,27.5452,27.5691,27.5452,27.5532,48900.0
2012-11-06 10:35:00,34.59,34.64,34.57,34.62,26800.0,27.5532,27.593,27.5372,27.5771,26800.0
2012-11-06 10:40:00,34.62,34.71,34.61,34.7,36500.0,27.5771,27.6487,27.5691,27.6408,36500.0
2012-11-06 10:45:00,34.7,34.77,34.7,34.76,36600.0,27.6408,27.6965,27.6408,27.6886,36600.0
2012-11-06 10:50:00,34.76,34.76,34.69,34.7,20400.0,27.6886,27.6886,27.6328,27.6408,20400.0
2012-11-06 10:55:00,34.71,34.8,34.71,34.8,12800.0,27.6487,27.7204,27.6487,27.7204,12800.0
2012-11-06 11:00:00,34.79,34.82,34.74,34.75,25800.0,27.7125,27.7364,27.6726,27.6806,25800.0
2012-11-06 11:05:00,34.74,34.75,34.67,34.69,26400.0,27.6726,27.6806,27.6169,27.6328,26400.0
2012-11-06 11:10:00,34.69,34.75,34.68,34.73,27600.0,27.6328,27.6806,27.6248,27.6647,27600.0
2012-11-06 11:15:00,34.73,34.74,34.68,34.73,19200.0,27.6647,27.6726,27.6248,27.6647,19200.0
2012-11-06 11:20:00,34.73,34.73,34.68,34.72,25800.0,27.6647,27.6647,27.6248,27.6567,25800.0
2012-11-06 11:25:00,34.71,34.74,34.7,34.72,25900.0,27.6487,27.6726,27.6408,27.6567,25900.0
2012-11-06 11:30:00,34.73,34.78,34.72,34.78,12500.0,27.6647,27.7045,27.6567,27.7045,12500.0
2012-11-06 11:35:00,34.77,34.89,34.75,34.8,108800.0,27.6965,27.7921,27.6806,27.7204,108800.0
2012-11-06 11:40:00,34.81,34.87,34.8,34.85,30800.0,27.7284,27.7762,27.7204,27.7603,30800.0
2012-11-06 11:45:00,34.87,34.87,34.83,34.84,10400.0,27.7762,27.7762,27.7443,27.7523,10400.0
2012-11-06 11:50:00,34.84,34.86,34.8,34.84,40700.0,27.7523,27.7682,27.7204,27.7523,40700.0
2012-11-06 11:55:00,34.84,34.87,34.84,34.85,23200.0,27.7523,27.7762,27.7523,27.7603,23200.0
2012-11-06 12:00:00,34.85,34.92,34.84,34.9,51000.0,27.7603,27.816,27.7523,27.8001,51000.0
2012-11-06 12:05:00,34.91,34.93,34.87,34.88,34400.0,27.8081,27.824,27.7762,27.7842,34400.0
2012-11-06 12:10:00,34.88,34.9,34.82,34.82,33000.0,27.7842,27.8001,27.7364,27.7364,33000.0
2012-11-06 12:15:00,34.81,34.83,34.76,34.79,30200.0,27.7284,27.7443,27.6886,27.7125,30200.0
2012-11-06 12:20:00,34.8,34.81,34.74,34.77,61900.0,27.7204,27.7284,27.6726,27.6965,61900.0
2012-11-06 12:25:00,34.78,34.8,34.76,34.77,19500.0,27.7045,27.7204,27.6886,27.6965,19500.0
2012-11-06 12:30:00,34.77,34.8,34.75,34.79,12200.0,27.6965,27.7204,27.6806,27.7125,12200.0
2012-11-06 12:35:00,34.79,34.85,34.79,34.84,19800.0,27.7125,27.7603,27.7125,27.7523,19800.0
2012-11-06 12:40:00,34.84,34.84,34.81,34.84,11900.0,27.7523,27.7523,27.7284,27.7523,11900.0
2012-11-06 12:45:00,34.84,34.84,34.78,34.79,13900.0,27.7523,27.7523,27.7045,27.7125,13900.0
2012-11-06 12:50:00,34.78,34.81,34.78,34.8,14100.0,27.7045,27.7284,27.7045,27.7204,14100.0
2012-11-06 12:55:00,34.81,34.84,34.79,34.8,18300.0,27.7284,27.7523,27.7125,27.7204,18300.0
2012-11-06 13:00:00,34.8,34.81,34.75,34.75,16800.0,27.7204,27.7284,27.6806,27.6806,16800.0
2012-11-06 13:05:00,34.76,34.76,34.73,34.74,25400.0,27.6886,27.6886,27.6647,27.6726,25400.0
2012-11-06 13:10:00,34.74,34.75,34.71,34.74,21000.0,27.6726,27.6806,27.6487,27.6726,21000.0
2012-11-06 13:15:00,34.75,34.76,34.67,34.7,57600.0,27.6806,27.6886,27.6169,27.6408,57600.0
2012-11-06 13:20:00,34.7,34.75,34.69,34.71,24200.0,27.6408,27.6806,27.6328,27.6487,24200.0
2012-11-06 13:25:00,34.71,34.75,34.67,34.75,37500.0,27.6487,27.6806,27.6169,27.6806,37500.0
2012-11-06 13:30:00,34.75,34.76,34.73,34.73,25800.0,27.6806,27.6886,27.6647,27.6647,25800.0
2012-11-06 13:35:00,34.74,34.77,34.74,34.75,12500.0,27.6726,27.6965,27.6726,27.6806,12500.0
2012-11-06 13:40:00,34.74,34.76,34.73,34.76,8200.0,27.6726,27.6886,27.6647,27.6886,8200.0
2012-11-06 13:45:00,34.76,34.76,34.75,34.76,7500.0,27.6886,27.6886,27.6806,27.6886,7500.0
2012-11-06 13:50:00,34.75,34.8,34.75,34.78,27700.0,27.6806,27.7204,27.6806,27.7045,27700.0
2012-11-06 13:55:00,34.78,34.83,34.77,34.82,30000.0,27.7045,27.7443,27.6965,27.7364,30000.0
2012-11-06 14:00:00,34.82,34.85,34.82,34.84,20600.0,27.7364,27.7603,27.7364,27.7523,20600.0
2012-11-06 14:05:00,34.85,34.85,34.82,34.84,22000.0,27.7603,27.7603,27.7364,27.7523,22000.0
2012-11-06 14:10:00,34.84,34.88,34.84,34.86,21000.0,27.7523,27.7842,27.7523,27.7682,21000.0
2012-11-06 14:15:00,34.86,34.88,34.85,34.88,22200.0,27.7682,27.7842,27.7603,27.7842,22200.0
2012-11-06 14:20:00,34.88,34.9,34.87,34.9,19900.0,27.7842,27.8001,27.7762,27.8001,19900.0
2012-11-06 14:25:00,34.9,34.9,34.88,34.9,14400.0,27.8001,27.8001,27.7842,27.8001,14400.0
2012-11-06 14:30:00,34.9,34.91,34.89,34.91,12500.0,27.8001,27.8081,27.7921,27.8081,12500.0
2012-11-06 14:35:00,34.91,34.94,34.91,34.93,42000.0,27.8081,27.832,27.8081,27.824,42000.0
2012-11-06 14:40:00,34.93,34.93,34.9,34.9,7900.0,27.824,27.824,27.8001,27.8001,7900.0
2012-11-06 14:45:00,34.9,34.94,34.9,34.93,14900.0,27.8001,27.832,27.8001,27.824,14900.0
2012-11-06 14:50:00,34.93,34.94,34.92,34.93,20900.0,27.824,27.832,27.816,27.824,20900.0
2012-11-06 14:55:00,34.93,34.93,34.88,34.89,12700.0,27.824,27.824,27.7842,27.7921,12700.0
2012-11-06 15:00:00,34.88,34.89,34.85,34.86,36100.0,27.7842,27.7921,27.7603,27.7682,36100.0
2012-11-06 15:05:00,34.87,34.87,34.84,34.86,33100.0,27.7762,27.7762,27.7523,27.7682,33100.0
2012-11-06 15:10:00,34.86,34.86,34.84,34.85,15200.0,27.7682,27.7682,27.7523,27.7603,15200.0
2012-11-06 15:15:00,34.86,34.9,34.85,34.88,22800.0,27.7682,27.8001,27.7603,27.7842,22800.0
2012-11-06 15:20:00,34.87,34.89,34.85,34.89,17000.0,27.7762,27.7921,27.7603,27.7921,17000.0
2012-11-06 15:25:00,34.89,34.89,34.82,34.85,23400.0,27.7921,27.7921,27.7364,27.7603,23400.0
2012-11-06 15:30:00,34.85,34.85,34.82,34.84,29900.0,27.7603,27.7603,27.7364,27.7523,29900.0
2012-11-06 15:35:00,34.84,34.85,34.78,34.82,50200.0,27.7523,27.7603,27.7045,27.7364,50200.0
2012-11-06 15:40:00,34.82,34.84,34.79,34.82,32500.0,27.7364,27.7523,27.7125,27.7364,32500.0
2012-11-06 15:45:00,34.82,34.94,34.81,34.94,60500.0,27.7364,27.832,27.7284,27.832,60500.0
2012-11-06 15:50:00,34.94,34.94,34.89,34.9,70100.0,27.832,27.832,27.7921,27.8001,70100.0
2012-11-06 15:55:00,34.9,34.94,34.89,34.93,191100.0,27.8001,27.832,27.7921,27.824,191100.0
2012-11-07 09:30:00,34.6,34.79,34.45,34.45,43400.0,27.5611,27.7125,27.4416,27.4416,43400.0
2012-11-07 09:35:00,34.48,34.65,34.48,34.65,30500.0,27.4655,27.601,27.4655,27.601,30500.0
2012-11-07 09:40:00,34.63,34.64,34.54,34.58,22100.0,27.585,27.593,27.5133,27.5452,22100.0
2012-11-07 09:45:00,34.57,34.58,34.54,34.54,27300.0,27.5372,27.5452,27.5133,27.5133,27300.0
2012-11-07 09:50:00,34.54,34.54,34.49,34.52,22800.0,27.5133,27.5133,27.4735,27.4974,22800.0
2012-11-07 09:55:00,34.52,34.52,34.46,34.48,14100.0,27.4974,27.4974,27.4496,27.4655,14100.0
2012-11-07 10:00:00,34.47,34.51,34.41,34.5,28400.0,27.4576,27.4894,27.4098,27.4815,28400.0
2012-11-07 10:05:00,34.49,34.52,34.43,34.51,25200.0,27.4735,27.4974,27.4257,27.4894,25200.0
2012-11-07 10:10:00,34.51,34.51,34.45,34.48,35700.0,27.4894,27.4894,27.4416,27.4655,35700.0
2012-11-07 10:15:00,34.48,34.49,34.43,34.45,37500.0,27.4655,27.4735,27.4257,27.4416,37500.0
2012-11-07 10:20:00,34.45,34.47,34.41,34.46,85700.0,27.4416,27.4576,27.4098,27.4496,85700.0
2012-11-07 10:25:00,34.46,34.51,34.45,34.49,32900.0,27.4496,27.4894,27.4416,27.4735,32900.0
2012-11-07 10:30:00,34.49,34.52,34.49,34.52,41800.0,27.4735,27.4974,27.4735,27.4974,41800.0
2012-11-07 10:35:00,34.52,34.56,34.51,34.56,22800.0,27.4974,27.5293,27.4894,27.5293,22800.0
2012-11-07 10:40:00,34.56,34.58,34.54,34.56,13100.0,27.5293,27.5452,27.5133,27.5293,13100.0
2012-11-07 10:45:00,34.55,34.55,34.45,34.45,20900.0,27.5213,27.5213,27.4416,27.4416,20900.0
2012-11-07 10:50:00,34.45,34.46,34.39,34.43,39500.0,27.4416,27.4496,27.3938,27.4257,39500.0
2012-11-07 10:55:00,34.43,34.43,34.33,34.34,23700.0,27.4257,27.4257,27.3461,27.354,23700.0
2012-11-07 11:00:00,34.34,34.43,34.34,34.39,16000.0,27.354,27.4257,27.354,27.3938,16000.0
2012-11-07 11:05:00,34.39,34.41,34.36,34.36,10800.0,27.3938,27.4098,27.3699,27.3699,10800.0
2012-11-07 11:10:00,34.36,34.37,34.3,34.33,29900.0,27.3699,27.3779,27.3222,27.3461,29900.0
2012-11-07 11:15:00,34.32,34.33,34.26,34.26,19600.0,27.3381,27.3461,27.2903,27.2903,19600.0
2012-11-07 11:20:00,34.25,34.3,34.2,34.22,24300.0,27.2823,27.3222,27.2425,27.2584,24300.0
2012-11-07 11:25:00,34.22,34.24,34.17,34.19,28100.0,27.2584,27.2744,27.2186,27.2345,28100.0
2012-11-07 11:30:00,34.19,34.19,34.09,34.17,36800.0,27.2345,27.2345,27.1549,27.2186,36800.0
2012-11-07 11:35:00,34.17,34.29,34.17,34.28,10500.0,27.2186,27.3142,27.2186,27.3062,10500.0
2012-11-07 11:40:00,34.29,34.32,34.26,34.32,163900.0,27.3142,27.3381,27.2903,27.3381,163900.0
2012-11-07 11:45:00,34.31,34.34,34.26,34.34,12100.0,27.3301,27.354,27.2903,27.354,12100.0
2012-11-07 11:50:00,34.33,34.34,34.32,34.33,16100.0,27.3461,27.354,27.3381,27.3461,16100.0
2012-11-07 11:55:00,34.34,34.37,34.33,34.35,27500.0,27.354,27.3779,27.3461,27.362,27500.0
2012-11-07 12:00:00,34.35,34.38,34.33,34.38,11500.0,27.362,27.3859,27.3461,27.3859,11500.0
2012-11-07 12:05:00,34.38,34.38,34.35,34.36,11300.0,27.3859,27.3859,27.362,27.3699,11300.0
2012-11-07 12:10:00,34.36,34.39,34.34,34.37,9600.0,27.3699,27.3938,27.354,27.3779,9600.0
2012-11-07 12:15:00,34.37,34.44,34.36,34.42,13600.0,27.3779,27.4337,27.3699,27.4177,13600.0
2012-11-07 12:20:00,34.42,34.45,34.42,34.45,10000.0,27.4177,27.4416,27.4177,27.4416,10000.0
2012-11-07 12:25:00,34.45,34.48,34.43,34.45,16100.0,27.4416,27.4655,27.4257,27.4416,16100.0
2012-11-07 12:30:00,34.44,34.49,34.43,34.49,17600.0,27.4337,27.4735,27.4257,27.4735,17600.0
2012-11-07 12:35:00,34.48,34.52,34.46,34.52,25400.0,27.4655,27.4974,27.4496,27.4974,25400.0
2012-11-07 12:40:00,34.51,34.53,34.47,34.52,20300.0,27.4894,27.5054,27.4576,27.4974,20300.0
2012-11-07 12:45:00,34.52,34.53,34.48,34.5,9800.0,27.4974,27.5054,27.4655,27.4815,9800.0
2012-11-07 12:50:00,34.51,34.52,34.5,34.51,7700.0,27.4894,27.4974,27.4815,27.4894,7700.0
2012-11-07 12:55:00,34.51,34.53,34.49,34.53,14500.0,27.4894,27.5054,27.4735,27.5054,14500.0
2012-11-07 13:00:00,34.53,34.56,34.51,34.55,18700.0,27.5054,27.5293,27.4894,27.5213,18700.0
2012-11-07 13:05:00,34.56,34.64,34.56,34.62,27200.0,27.5293,27.593,27.5293,27.5771,27200.0
2012-11-07 13:10:00,34.62,34.66,34.6,34.61,21800.0,27.5771,27.6089,27.5611,27.5691,21800.0
2012-11-07 13:15:00,34.61,34.64,34.58,34.58,20700.0,27.5691,27.593,27.5452,27.5452,20700.0
2012-11-07 13:20:00,34.59,34.59,34.55,34.57,7400.0,27.5532,27.5532,27.5213,27.5372,7400.0
2012-11-07 13:25:00,34.57,34.58,34.55,34.57,17000.0,27.5372,27.5452,27.5213,27.5372,17000.0
2012-11-07 13:30:00,34.57,34.61,34.57,34.58,25600.0,27.5372,27.5691,27.5372,27.5452,25600.0
2012-11-07 13:35:00,34.59,34.64,34.59,34.64,33500.0,27.5532,27.593,27.5532,27.593,33500.0
2012-11-07 13:40:00,34.63,34.66,34.63,34.63,11800.0,27.585,27.6089,27.585,27.585,11800.0
2012-11-07 13:45:00,34.62,34.65,34.61,34.61,35800.0,27.5771,27.601,27.5691,27.5691,35800.0
2012-11-07 13:50:00,34.62,34.65,34.62,34.64,10000.0,27.5771,27.601,27.5771,27.593,10000.0
2012-11-07 13:55:00,34.64,34.64,34.57,34.61,34700.0,27.593,27.593,27.5372,27.5691,34700.0
2012-11-07 14:00:00,34.61,34.63,34.59,34.63,13400.0,27.5691,27.585,27.5532,27.585,13400.0
2012-11-07 14:05:00,34.62,34.63,34.6,34.62,25200.0,27.5771,27.585,27.5611,27.5771,25200.0
2012-11-07 14:10:00,34.62,34.62,34.57,34.59,19400.0,27.5771,27.5771,27.5372,27.5532,19400.0
2012-11-07 14:15:00,34.59,34.6,34.57,34.6,24800.0,27.5532,27.5611,27.5372,27.5611,24800.0
2012-11-07 14:20:00,34.6,34.66,34.59,34.66,23000.0,27.5611,27.6089,27.5532,27.6089,23000.0
2012-11-07 14:25:00,34.66,34.7,34.66,34.7,15000.0,27.6089,27.6408,27.6089,27.6408,15000.0
2012-11-07 14:30:00,34.7,34.7,34.58,34.59,36400.0,27.6408,27.6408,27.5452,27.5532,36400.0
2012-11-07 14:35:00,34.59,34.6,34.57,34.58,24600.0,27.5532,27.5611,27.5372,27.5452,24600.0
2012-11-07 14:40:00,34.57,34.6,34.57,34.6,21300.0,27.5372,27.5611,27.5372,27.5611,21300.0
2012-11-07 14:45:00,34.6,34.63,34.59,34.61,27200.0,27.5611,27.585,27.5532,27.5691,27200.0
2012-11-07 14:50:00,34.61,34.66,34.59,34.59,81500.0,27.5691,27.6089,27.5532,27.5532,81500.0
2012-11-07 14:55:00,34.6,34.67,34.6,34.67,24400.0,27.5611,27.6169,27.5611,27.6169,24400.0
2012-11-07 15:00:00,34.66,34.67,34.63,34.63,28500.0,27.6089,27.6169,27.585,27.585,28500.0
2012-11-07 15:05:00,34.64,34.64,34.57,34.59,59000.0,27.593,27.593,27.5372,27.5532,59000.0
2012-11-07 15:10:00,34.59,34.62,34.58,34.6,46400.0,27.5532,27.5771,27.5452,27.5611,46400.0
2012-11-07 15:15:00,34.6,34.6,34.57,34.59,39800.0,27.5611,27.5611,27.5372,27.5532,39800.0
2012-11-07 15:20:00,34.59,34.61,34.58,34.61,29900.0,27.5532,27.5691,27.5452,27.5691,29900.0
2012-11-07 15:25:00,34.6,34.66,34.59,34.66,131100.0,27.5611,27.6089,27.5532,27.6089,131100.0
2012-11-07 15:30:00,34.66,34.69,34.65,34.68,108500.0,27.6089,27.6328,27.601,27.6248,108500.0
2012-11-07 15:35:00,34.68,34.68,34.65,34.65,38800.0,27.6248,27.6248,27.601,27.601,38800.0
2012-11-07 15:40:00,34.65,34.69,34.65,34.68,84100.0,27.601,27.6328,27.601,27.6248,84100.0
2012-11-07 15:45:00,34.69,34.73,34.61,34.62,137900.0,27.6328,27.6647,27.5691,27.5771,137900.0
2012-11-07 15:50:00,34.62,34.7,34.62,34.66,108900.0,27.5771,27.6408,27.5771,27.6089,108900.0
2012-11-07 15:55:00,34.67,34.67,34.5,34.5,275800.0,27.6169,27.6169,27.4815,27.4815,275800.0
2012-11-08 09:30:00,34.39,34.41,34.17,34.24,34500.0,27.3938,27.4098,27.2186,27.2744,34500.0
2012-11-08 09:35:00,34.24,34.48,34.24,34.47,9300.0,27.2744,27.4655,27.2744,27.4576,9300.0
2012-11-08 09:40:00,34.45,34.62,34.45,34.61,19200.0,27.4416,27.5771,27.4416,27.5691,19200.0
2012-11-08 09:45:00,34.61,34.65,34.59,34.63,13800.0,27.5691,27.601,27.5532,27.585,13800.0
2012-11-08 09:50:00,34.62,34.62,34.5,34.51,12900.0,27.5771,27.5771,27.4815,27.4894,12900.0
2012-11-08 09:55:00,34.51,34.57,34.49,34.52,13100.0,27.4894,27.5372,27.4735,27.4974,13100.0
2012-11-08 10:00:00,34.5,34.56,34.5,34.53,21500.0,27.4815,27.5293,27.4815,27.5054,21500.0
2012-11-08 10:05:00,34.53,34.54,34.46,34.49,23600.0,27.5054,27.5133,27.4496,27.4735,23600.0
2012-11-08 10:10:00,34.49,34.52,34.46,34.46,23300.0,27.4735,27.4974,27.4496,27.4496,23300.0
2012-11-08 10:15:00,34.46,34.47,34.4,34.46,33000.0,27.4496,27.4576,27.4018,27.4496,33000.0
2012-11-08 10:20:00,34.46,34.48,34.41,34.44,21700.0,27.4496,27.4655,27.4098,27.4337,21700.0
2012-11-08 10:25:00,34.44,34.47,34.42,34.47,12100.0,27.4337,27.4576,27.4177,27.4576,12100.0
2012-11-08 10:30:00,34.47,34.5,34.43,34.48,26400.0,27.4576,27.4815,27.4257,27.4655,26400.0
2012-11-08 10:35:00,34.49,34.5,34.45,34.5,12400.0,27.4735,27.4815,27.4416,27.4815,12400.0
2012-11-08 10:40:00,34.5,34.5,34.37,34.42,26300.0,27.4815,27.4815,27.3779,27.4177,26300.0
2012-11-08 10:45:00,34.42,34.47,34.39,34.41,15500.0,27.4177,27.4576,27.3938,27.4098,15500.0
2012-11-08 10:50:00,34.41,34.47,34.38,34.44,29300.0,27.4098,27.4576,27.3859,27.4337,29300.0
2012-11-08 10:55:00,34.44,34.48,34.35,34.39,21600.0,27.4337,27.4655,27.362,27.3938,21600.0
2012-11-08 11:00:00,34.4,34.43,34.32,34.34,20500.0,27.4018,27.4257,27.3381,27.354,20500.0
2012-11-08 11:05:00,34.35,34.44,34.34,34.43,19400.0,27.362,27.4337,27.354,27.4257,19400.0
2012-11-08 11:10:00,34.42,34.42,34.36,34.39,36000.0,27.4177,27.4177,27.3699,27.3938,36000.0
2012-11-08 11:15:00,34.39,34.42,34.37,34.37,22500.0,27.3938,27.4177,27.3779,27.3779,22500.0
2012-11-08 11:20:00,34.37,34.43,34.36,34.43,22800.0,27.3779,27.4257,27.3699,27.4257,22800.0
2012-11-08 11:25:00,34.44,34.46,34.42,34.43,26000.0,27.4337,27.4496,27.4177,27.4257,26000.0
2012-11-08 11:30:00,34.43,34.43,34.38,34.38,28800.0,27.4257,27.4257,27.3859,27.3859,28800.0
2012-11-08 11:35:00,34.37,34.42,34.34,34.42,16200.0,27.3779,27.4177,27.354,27.4177,16200.0
2012-11-08 11:40:00,34.41,34.45,34.38,34.44,16300.0,27.4098,27.4416,27.3859,27.4337,16300.0
2012-11-08 11:45:00,34.44,34.45,34.42,34.43,8900.0,27.4337,27.4416,27.4177,27.4257,8900.0
2012-11-08 11:50:00,34.42,34.48,34.42,34.48,14300.0,27.4177,27.4655,27.4177,27.4655,14300.0
2012-11-08 11:55:00,34.47,34.47,34.42,34.44,18900.0,27.4576,27.4576,27.4177,27.4337,18900.0
2012-11-08 12:00:00,34.43,34.43,34.39,34.41,14300.0,27.4257,27.4257,27.3938,27.4098,14300.0
2012-11-08 12:05:00,34.42,34.45,34.4,34.43,13900.0,27.4177,27.4416,27.4018,27.4257,13900.0
2012-11-08 12:10:00,34.43,34.43,34.36,34.4,22300.0,27.4257,27.4257,27.3699,27.4018,22300.0
2012-11-08 12:15:00,34.4,34.41,34.37,34.37,15600.0,27.4018,27.4098,27.3779,27.3779,15600.0
2012-11-08 12:20:00,34.38,34.44,34.35,34.4,29500.0,27.3859,27.4337,27.362,27.4018,29500.0
2012-11-08 12:25:00,34.4,34.41,34.38,34.39,17400.0,27.4018,27.4098,27.3859,27.3938,17400.0
2012-11-08 12:30:00,34.39,34.43,34.35,34.43,27900.0,27.3938,27.4257,27.362,27.4257,27900.0
2012-11-08 12:35:00,34.41,34.41,34.3,34.34,27800.0,27.4098,27.4098,27.3222,27.354,27800.0
2012-11-08 12:40:00,34.36,34.38,34.36,34.37,7000.0,27.3699,27.3859,27.3699,27.3779,7000.0
2012-11-08 12:45:00,34.37,34.37,34.3,34.33,14800.0,27.3779,27.3779,27.3222,27.3461,14800.0
2012-11-08 12:50:00,34.34,34.36,34.33,34.35,6900.0,27.354,27.3699,27.3461,27.362,6900.0
2012-11-08 12:55:00,34.34,34.37,34.33,34.35,15900.0,27.354,27.3779,27.3461,27.362,15900.0
2012-11-08 13:00:00,34.35,34.36,34.32,34.33,9700.0,27.362,27.3699,27.3381,27.3461,9700.0
2012-11-08 13:05:00,34.33,34.33,34.28,34.28,5800.0,27.3461,27.3461,27.3062,27.3062,5800.0
2012-11-08 13:10:00,34.29,34.29,34.25,34.26,13800.0,27.3142,27.3142,27.2823,27.2903,13800.0
2012-11-08 13:15:00,34.26,34.28,34.25,34.26,7400.0,27.2903,27.3062,27.2823,27.2903,7400.0
2012-11-08 13:20:00,34.26,34.28,34.23,34.24,10800.0,27.2903,27.3062,27.2664,27.2744,10800.0
2012-11-08 13:25:00,34.24,34.24,34.16,34.2,26200.0,27.2744,27.2744,27.2106,27.2425,26200.0
2012-11-08 13:30:00,34.2,34.23,34.17,34.22,15900.0,27.2425,27.2664,27.2186,27.2584,15900.0
2012-11-08 13:35:00,34.22,34.25,34.22,34.23,9200.0,27.2584,27.2823,27.2584,27.2664,9200.0
2012-11-08 13:40:00,34.22,34.25,34.22,34.23,7400.0,27.2584,27.2823,27.2584,27.2664,7400.0
2012-11-08 13:45:00,34.23,34.27,34.22,34.27,12900.0,27.2664,27.2983,27.2584,27.2983,12900.0
2012-11-08 13:50:00,34.26,34.33,34.26,34.31,13600.0,27.2903,27.3461,27.2903,27.3301,13600.0
2012-11-08 13:55:00,34.32,34.36,34.3,34.36,16600.0,27.3381,27.3699,27.3222,27.3699,16600.0
2012-11-08 14:00:00,34.35,34.35,34.3,34.31,28600.0,27.362,27.362,27.3222,27.3301,28600.0
2012-11-08 14:05:00,34.32,34.32,34.27,34.28,9000.0,27.3381,27.3381,27.2983,27.3062,9000.0
2012-11-08 14:10:00,34.27,34.29,34.26,34.29,14700.0,27.2983,27.3142,27.2903,27.3142,14700.0
2012-11-08 14:15:00,34.29,34.32,34.26,34.26,13000.0,27.3142,27.3381,27.2903,27.2903,13000.0
2012-11-08 14:20:00,34.25,34.26,34.24,34.26,12500.0,27.2823,27.2903,27.2744,27.2903,12500.0
2012-11-08 14:25:00,34.26,34.28,34.24,34.27,10100.0,27.2903,27.3062,27.2744,27.2983,10100.0
2012-11-08 14:30:00,34.27,34.3,34.27,34.27,14000.0,27.2983,27.3222,27.2983,27.2983,14000.0
2012-11-08 14:35:00,34.26,34.28,34.24,34.25,7400.0,27.2903,27.3062,27.2744,27.2823,7400.0
2012-11-08 14:40:00,34.24,34.29,34.24,34.26,13600.0,27.2744,27.3142,27.2744,27.2903,13600.0
2012-11-08 14:45:00,34.27,34.3,34.25,34.3,13200.0,27.2983,27.3222,27.2823,27.3222,13200.0
2012-11-08 14:50:00,34.29,34.3,34.26,34.28,8700.0,27.3142,27.3222,27.2903,27.3062,8700.0
2012-11-08 14:55:00,34.28,34.31,34.28,34.28,10900.0,27.3062,27.3301,27.3062,27.3062,10900.0
2012-11-08 15:00:00,34.28,34.28,34.25,34.28,10100.0,27.3062,27.3062,27.2823,27.3062,10100.0
2012-11-08 15:05:00,34.28,34.3,34.26,34.28,16700.0,27.3062,27.3222,27.2903,27.3062,16700.0
2012-11-08 15:10:00,34.29,34.33,34.29,34.3,29900.0,27.3142,27.3461,27.3142,27.3222,29900.0
2012-11-08 15:15:00,34.29,34.35,34.28,34.33,17800.0,27.3142,27.362,27.3062,27.3461,17800.0
2012-11-08 15:20:00,34.33,34.34,34.29,34.29,16600.0,27.3461,27.354,27.3142,27.3142,16600.0
2012-11-08 15:25:00,34.3,34.33,34.29,34.32,23000.0,27.3222,27.3461,27.3142,27.3381,23000.0
2012-11-08 15:30:00,34.31,34.32,34.25,34.28,45200.0,27.3301,27.3381,27.2823,27.3062,45200.0
2012-11-08 15:35:00,34.28,34.31,34.27,34.29,42500.0,27.3062,27.3301,27.2983,27.3142,42500.0
2012-11-08 15:40:00,34.28,34.32,34.25,34.28,37200.0,27.3062,27.3381,27.2823,27.3062,37200.0
2012-11-08 15:45:00,34.28,34.3,34.24,34.24,44600.0,27.3062,27.3222,27.2744,27.2744,44600.0
2012-11-08 15:50:00,34.24,34.28,34.23,34.26,61900.0,27.2744,27.3062,27.2664,27.2903,61900.0
2012-11-08 15:55:00,34.26,34.26,34.14,34.15,196000.0,27.2903,27.2903,27.1947,27.2027,196000.0
2012-11-09 09:30:00,34.07,34.12,33.96,34.05,41100.0,27.1389,27.1788,27.0513,27.123,41100.0
2012-11-09 09:35:00,34.05,34.22,34.02,34.16,18200.0,27.123,27.2584,27.0991,27.2106,18200.0
2012-11-09 09:40:00,34.18,34.35,34.18,34.35,15600.0,27.2266,27.362,27.2266,27.362,15600.0
2012-11-09 09:45:00,34.31,34.34,34.22,34.24,25300.0,27.3301,27.354,27.2584,27.2744,25300.0
2012-11-09 09:50:00,34.25,34.27,34.2,34.27,25800.0,27.2823,27.2983,27.2425,27.2983,25800.0
2012-11-09 09:55:00,34.28,34.31,34.2,34.24,39000.0,27.3062,27.3301,27.2425,27.2744,39000.0
2012-11-09 10:00:00,34.23,34.33,34.2,34.31,51300.0,27.2664,27.3461,27.2425,27.3301,51300.0
2012-11-09 10:05:00,34.3,34.3,34.21,34.29,36500.0,27.3222,27.3222,27.2505,27.3142,36500.0
2012-11-09 10:10:00,34.28,34.36,34.28,34.36,19400.0,27.3062,27.3699,27.3062,27.3699,19400.0
2012-11-09 10:15:00,34.35,34.36,34.29,34.32,24400.0,27.362,27.3699,27.3142,27.3381,24400.0
2012-11-09 10:20:00,34.33,34.42,34.32,34.4,25600.0,27.3461,27.4177,27.3381,27.4018,25600.0
2012-11-09 10:25:00,34.4,34.42,34.36,34.38,11000.0,27.4018,27.4177,27.3699,27.3859,11000.0
2012-11-09 10:30:00,34.38,34.39,34.33,34.36,18400.0,27.3859,27.3938,27.3461,27.3699,18400.0
2012-11-09 10:35:00,34.37,34.39,34.3,34.3,16400.0,27.3779,27.3938,27.3222,27.3222,16400.0
2012-11-09 10:40:00,34.3,34.48,34.3,34.46,35700.0,27.3222,27.4655,27.3222,27.4496,35700.0
2012-11-09 10:45:00,34.45,34.46,34.42,34.43,23100.0,27.4416,27.4496,27.4177,27.4257,23100.0
2012-11-09 10:50:00,34.42,34.45,34.4,34.43,13800.0,27.4177,27.4416,27.4018,27.4257,13800.0
2012-11-09 10:55:00,34.43,34.44,34.38,34.41,24200.0,27.4257,27.4337,27.3859,27.4098,24200.0
2012-11-09 11:00:00,34.41,34.44,34.4,34.4,14100.0,27.4098,27.4337,27.4018,27.4018,14100.0
2012-11-09 11:05:00,34.39,34.43,34.39,34.4,26000.0,27.3938,27.4257,27.3938,27.4018,26000.0
2012-11-09 11:10:00,34.39,34.41,34.35,34.35,27200.0,27.3938,27.4098,27.362,27.362,27200.0
2012-11-09 11:15:00,34.35,34.41,34.35,34.37,24500.0,27.362,27.4098,27.362,27.3779,24500.0
2012-11-09 11:20:00,34.37,34.37,34.3,34.32,20600.0,27.3779,27.3779,27.3222,27.3381,20600.0
2012-11-09 11:25:00,34.32,34.34,34.31,34.31,13800.0,27.3381,27.354,27.3301,27.3301,13800.0
2012-11-09 11:30:00,34.31,34.33,34.28,34.31,19100.0,27.3301,27.3461,27.3062,27.3301,19100.0
2012-11-09 11:35:00,34.3,34.36,34.27,34.35,21100.0,27.3222,27.3699,27.2983,27.362,21100.0
2012-11-09 11:40:00,34.34,34.35,34.29,34.29,25100.0,27.354,27.362,27.3142,27.3142,25100.0
2012-11-09 11:45:00,34.29,34.33,34.29,34.32,14800.0,27.3142,27.3461,27.3142,27.3381,14800.0
2012-11-09 11:50:00,34.32,34.33,34.27,34.28,24700.0,27.3381,27.3461,27.2983,27.3062,24700.0
2012-11-09 11:55:00,34.29,34.29,34.26,34.27,15100.0,27.3142,27.3142,27.2903,27.2983,15100.0
2012-11-09 12:00:00,34.28,34.32,34.28,34.31,52200.0,27.3062,27.3381,27.3062,27.3301,52200.0
2012-11-09 12:05:00,34.3,34.31,34.27,34.29,12000.0,27.3222,27.3301,27.2983,27.3142,12000.0
2012-11-09 12:10:00,34.29,34.34,34.29,34.32,18100.0,27.3142,27.354,27.3142,27.3381,18100.0
2012-11-09 12:15:00,34.31,34.36,34.31,34.36,10600.0,27.3301,27.3699,27.3301,27.3699,10600.0
2012-11-09 12:20:00,34.36,34.36,34.32,34.35,23800.0,27.3699,27.3699,27.3381,27.362,23800.0
2012-11-09 12:25:00,34.35,34.39,34.35,34.39,24700.0,27.362,27.3938,27.362,27.3938,24700.0
2012-11-09 12:30:00,34.39,34.4,34.35,34.37,15900.0,27.3938,27.4018,27.362,27.3779,15900.0
2012-11-09 12:35:00,34.38,34.38,34.34,34.34,10800.0,27.3859,27.3859,27.354,27.354,10800.0
2012-11-09 12:40:00,34.34,34.34,34.33,34.33,13600.0,27.354,27.354,27.3461,27.3461,13600.0
2012-11-09 12:45:00,34.32,34.32,34.28,34.31,22100.0,27.3381,27.3381,27.3062,27.3301,22100.0
2012-11-09 12:50:00,34.32,34.32,34.28,34.29,11500.0,27.3381,27.3381,27.3062,27.3142,11500.0
2012-11-09 12:55:00,34.29,34.3,34.23,34.25,41300.0,27.3142,27.3222,27.2664,27.2823,41300.0
2012-11-09 13:00:00,34.24,34.3,34.23,34.29,33000.0,27.2744,27.3222,27.2664,27.3142,33000.0
2012-11-09 13:05:00,34.29,34.29,34.24,34.24,20900.0,27.3142,27.3142,27.2744,27.2744,20900.0
2012-11-09 13:10:00,34.23,34.24,34.1,34.1,48700.0,27.2664,27.2744,27.1628,27.1628,48700.0
2012-11-09 13:15:00,34.11,34.22,34.11,34.19,19200.0,27.1708,27.2584,27.1708,27.2345,19200.0
2012-11-09 13:20:00,34.2,34.2,34.1,34.1,27800.0,27.2425,27.2425,27.1628,27.1628,27800.0
2012-11-09 13:25:00,34.1,34.1,33.99,33.99,39000.0,27.1628,27.1628,27.0752,27.0752,39000.0
2012-11-09 13:30:00,34.0,34.04,33.99,34.04,35800.0,27.0832,27.115,27.0752,27.115,35800.0
2012-11-09 13:35:00,34.03,34.08,34.02,34.03,23400.0,27.1071,27.1469,27.0991,27.1071,23400.0
2012-11-09 13:40:00,34.03,34.05,33.99,34.02,29100.0,27.1071,27.123,27.0752,27.0991,29100.0
2012-11-09 13:45:00,34.02,34.09,34.01,34.07,16800.0,27.0991,27.1549,27.0912,27.1389,16800.0
2012-11-09 13:50:00,34.07,34.13,34.07,34.08,25500.0,27.1389,27.1867,27.1389,27.1469,25500.0
2012-11-09 13:55:00,34.08,34.13,34.08,34.13,22700.0,27.1469,27.1867,27.1469,27.1867,22700.0
2012-11-09 14:00:00,34.13,34.13,34.1,34.1,18500.0,27.1867,27.1867,27.1628,27.1628,18500.0
2012-11-09 14:05:00,34.09,34.1,34.05,34.08,25300.0,27.1549,27.1628,27.123,27.1469,25300.0
2012-11-09 14:10:00,34.07,34.15,34.07,34.14,15500.0,27.1389,27.2027,27.1389,27.1947,15500.0
2012-11-09 14:15:00,34.14,34.2,34.14,34.17,28000.0,27.1947,27.2425,27.1947,27.2186,28000.0
2012-11-09 14:20:00,34.16,34.19,34.15,34.18,18100.0,27.2106,27.2345,27.2027,27.2266,18100.0
2012-11-09 14:25:00,34.17,34.19,34.15,34.17,22900.0,27.2186,27.2345,27.2027,27.2186,22900.0
2012-11-09 14:30:00,34.17,34.22,34.16,34.21,35000.0,27.2186,27.2584,27.2106,27.2505,35000.0
2012-11-09 14:35:00,34.21,34.23,34.18,34.19,32000.0,27.2505,27.2664,27.2266,27.2345,32000.0
2012-11-09 14:40:00,34.18,34.19,34.16,34.18,23800.0,27.2266,27.2345,27.2106,27.2266,23800.0
2012-11-09 14:45:00,34.18,34.19,34.15,34.15,16800.0,27.2266,27.2345,27.2027,27.2027,16800.0
2012-11-09 14:50:00,34.15,34.18,34.13,34.13,27600.0,27.2027,27.2266,27.1867,27.1867,27600.0
2012-11-09 14:55:00,34.13,34.14,34.11,34.13,24600.0,27.1867,27.1947,27.1708,27.1867,24600.0
2012-11-09 15:00:00,34.14,34.17,34.12,34.17,27500.0,27.1947,27.2186,27.1788,27.2186,27500.0
2012-11-09 15:05:00,34.17,34.17,34.14,34.16,30100.0,27.2186,27.2186,27.1947,27.2106,30100.0
2012-11-09 15:10:00,34.17,34.2,34.14,34.18,34500.0,27.2186,27.2425,27.1947,27.2266,34500.0
2012-11-09 15:15:00,34.18,34.18,34.13,34.13,21300.0,27.2266,27.2266,27.1867,27.1867,21300.0
2012-11-09 15:20:00,34.13,34.19,34.13,34.18,38800.0,27.1867,27.2345,27.1867,27.2266,38800.0
2012-11-09 15:25:00,34.19,34.22,34.16,34.2,29300.0,27.2345,27.2584,27.2106,27.2425,29300.0
2012-11-09 15:30:00,34.2,34.21,34.18,34.19,45100.0,27.2425,27.2505,27.2266,27.2345,45100.0
2012-11-09 15:35:00,34.19,34.19,34.13,34.14,44000.0,27.2345,27.2345,27.1867,27.1947,44000.0
2012-11-09 15:40:00,34.14,34.21,34.14,34.21,27700.0,27.1947,27.2505,27.1947,27.2505,27700.0
2012-11-09 15:45:00,34.21,34.28,34.21,34.26,59900.0,27.2505,27.3062,27.2505,27.2903,59900.0
2012-11-09 15:50:00,34.26,34.26,34.18,34.19,65800.0,27.2903,27.2903,27.2266,27.2345,65800.0
2012-11-09 15:55:00,34.2,34.2,34.12,34.15,137900.0,27.2425,27.2425,27.1788,27.2027,137900.0
2012-11-12 09:30:00,34.23,34.23,34.06,34.08,27300.0,27.2664,27.2664,27.131,27.1469,27300.0
2012-11-12 09:35:00,34.08,34.13,34.01,34.11,29400.0,27.1469,27.1867,27.0912,27.1708,29400.0
2012-11-12 09:40:00,34.12,34.14,34.07,34.08,24000.0,27.1788,27.1947,27.1389,27.1469,24000.0
2012-11-12 09:45:00,34.11,34.12,34.05,34.05,13600.0,27.1708,27.1788,27.123,27.123,13600.0
2012-11-12 09:50:00,34.05,34.08,34.04,34.05,18300.0,27.123,27.1469,27.115,27.123,18300.0
2012-11-12 09:55:00,34.07,34.15,34.07,34.15,17400.0,27.1389,27.2027,27.1389,27.2027,17400.0
2012-11-12 10:00:00,34.15,34.16,34.13,34.15,21000.0,27.2027,27.2106,27.1867,27.2027,21000.0
2012-11-12 10:05:00,34.16,34.18,34.15,34.15,23300.0,27.2106,27.2266,27.2027,27.2027,23300.0
2012-11-12 10:10:00,34.16,34.17,34.1,34.11,20500.0,27.2106,27.2186,27.1628,27.1708,20500.0
2012-11-12 10:15:00,34.09,34.11,34.07,34.08,21800.0,27.1549,27.1708,27.1389,27.1469,21800.0
2012-11-12 10:20:00,34.08,34.08,34.05,34.05,18300.0,27.1469,27.1469,27.123,27.123,18300.0
2012-11-12 10:25:00,34.07,34.07,34.02,34.05,12800.0,27.1389,27.1389,27.0991,27.123,12800.0
2012-11-12 10:30:00,34.04,34.07,34.03,34.06,58100.0,27.115,27.1389,27.1071,27.131,58100.0
2012-11-12 10:35:00,34.06,34.06,34.04,34.06,12400.0,27.131,27.131,27.115,27.131,12400.0
2012-11-12 10:40:00,34.05,34.09,34.05,34.09,15700.0,27.123,27.1549,27.123,27.1549,15700.0
2012-11-12 10:45:00,34.09,34.1,34.05,34.05,17700.0,27.1549,27.1628,27.123,27.123,17700.0
2012-11-12 10:50:00,34.06,34.07,34.02,34.02,11400.0,27.131,27.1389,27.0991,27.0991,11400.0
2012-11-12 10:55:00,34.03,34.05,34.0,34.02,16500.0,27.1071,27.123,27.0832,27.0991,16500.0
2012-11-12 11:00:00,34.02,34.05,34.01,34.05,19500.0,27.0991,27.123,27.0912,27.123,19500.0
2012-11-12 11:05:00,34.05,34.05,34.03,34.05,10000.0,27.123,27.123,27.1071,27.123,10000.0
2012-11-12 11:10:00,34.06,34.06,34.02,34.03,9200.0,27.131,27.131,27.0991,27.1071,9200.0
2012-11-12 11:15:00,34.02,34.03,33.99,34.02,15300.0,27.0991,27.1071,27.0752,27.0991,15300.0
2012-11-12 11:20:00,34.01,34.04,34.01,34.03,8500.0,27.0912,27.115,27.0912,27.1071,8500.0
2012-11-12 11:25:00,34.02,34.06,34.01,34.03,18800.0,27.0991,27.131,27.0912,27.1071,18800.0
2012-11-12 11:30:00,34.03,34.08,34.03,34.08,13100.0,27.1071,27.1469,27.1071,27.1469,13100.0
2012-11-12 11:35:00,34.08,34.13,34.08,34.12,8600.0,27.1469,27.1867,27.1469,27.1788,8600.0
2012-11-12 11:40:00,34.12,34.12,34.09,34.11,2800.0,27.1788,27.1788,27.1549,27.1708,2800.0
2012-11-12 11:45:00,34.11,34.12,34.1,34.1,4600.0,27.1708,27.1788,27.1628,27.1628,4600.0
2012-11-12 11:50:00,34.1,34.11,34.08,34.1,10300.0,27.1628,27.1708,27.1469,27.1628,10300.0
2012-11-12 11:55:00,34.1,34.11,34.08,34.1,4700.0,27.1628,27.1708,27.1469,27.1628,4700.0
2012-11-12 12:00:00,34.11,34.13,34.11,34.12,10500.0,27.1708,27.1867,27.1708,27.1788,10500.0
2012-11-12 12:05:00,34.1,34.11,34.08,34.1,7900.0,27.1628,27.1708,27.1469,27.1628,7900.0
2012-11-12 12:10:00,34.1,34.1,34.07,34.09,7000.0,27.1628,27.1628,27.1389,27.1549,7000.0
2012-11-12 12:15:00,34.08,34.09,34.07,34.09,2100.0,27.1469,27.1549,27.1389,27.1549,2100.0
2012-11-12 12:20:00,34.09,34.12,34.08,34.12,9800.0,27.1549,27.1788,27.1469,27.1788,9800.0
2012-11-12 12:25:00,34.11,34.13,34.1,34.13,4800.0,27.1708,27.1867,27.1628,27.1867,4800.0
2012-11-12 12:30:00,34.13,34.17,34.1,34.16,29800.0,27.1867,27.2186,27.1628,27.2106,29800.0
2012-11-12 12:35:00,34.16,34.16,34.15,34.15,4400.0,27.2106,27.2106,27.2027,27.2027,4400.0
2012-11-12 12:40:00,34.16,34.18,34.16,34.16,7600.0,27.2106,27.2266,27.2106,27.2106,7600.0
2012-11-12 12:45:00,34.15,34.15,34.13,34.14,7600.0,27.2027,27.2027,27.1867,27.1947,7600.0
2012-11-12 12:50:00,34.14,34.15,34.12,34.15,7000.0,27.1947,27.2027,27.1788,27.2027,7000.0
2012-11-12 12:55:00,34.15,34.17,34.13,34.16,3800.0,27.2027,27.2186,27.1867,27.2106,3800.0
2012-11-12 13:00:00,34.17,34.18,34.15,34.18,9800.0,27.2186,27.2266,27.2027,27.2266,9800.0
2012-11-12 13:05:00,34.19,34.2,34.17,34.18,17700.0,27.2345,27.2425,27.2186,27.2266,17700.0
2012-11-12 13:10:00,34.18,34.23,34.18,34.21,10500.0,27.2266,27.2664,27.2266,27.2505,10500.0
2012-11-12 13:15:00,34.21,34.23,34.2,34.21,6900.0,27.2505,27.2664,27.2425,27.2505,6900.0
2012-11-12 13:20:00,34.21,34.21,34.19,34.19,5800.0,27.2505,27.2505,27.2345,27.2345,5800.0
2012-11-12 13:25:00,34.19,34.23,34.19,34.21,8600.0,27.2345,27.2664,27.2345,27.2505,8600.0
2012-11-12 13:30:00,34.21,34.23,34.19,34.2,7300.0,27.2505,27.2664,27.2345,27.2425,7300.0
2012-11-12 13:35:00,34.19,34.24,34.19,34.23,8500.0,27.2345,27.2744,27.2345,27.2664,8500.0
2012-11-12 13:40:00,34.23,34.25,34.22,34.24,10400.0,27.2664,27.2823,27.2584,27.2744,10400.0
2012-11-12 13:45:00,34.24,34.24,34.21,34.23,9800.0,27.2744,27.2744,27.2505,27.2664,9800.0
2012-11-12 13:50:00,34.23,34.24,34.22,34.24,4200.0,27.2664,27.2744,27.2584,27.2744,4200.0
2012-11-12 13:55:00,34.23,34.27,34.23,34.27,12100.0,27.2664,27.2983,27.2664,27.2983,12100.0
2012-11-12 14:00:00,34.26,34.26,34.21,34.21,8500.0,27.2903,27.2903,27.2505,27.2505,8500.0
2012-11-12 14:05:00,34.21,34.24,34.2,34.24,6300.0,27.2505,27.2744,27.2425,27.2744,6300.0
2012-11-12 14:10:00,34.24,34.26,34.24,34.25,6400.0,27.2744,27.2903,27.2744,27.2823,6400.0
2012-11-12 14:15:00,34.25,34.26,34.25,34.26,3400.0,27.2823,27.2903,27.2823,27.2903,3400.0
2012-11-12 14:20:00,34.26,34.28,34.26,34.26,5700.0,27.2903,27.3062,27.2903,27.2903,5700.0
2012-11-12 14:25:00,34.27,34.27,34.24,34.24,6100.0,27.2983,27.2983,27.2744,27.2744,6100.0
2012-11-12 14:30:00,34.23,34.24,34.2,34.22,12800.0,27.2664,27.2744,27.2425,27.2584,12800.0
2012-11-12 14:35:00,34.21,34.22,34.18,34.18,6400.0,27.2505,27.2584,27.2266,27.2266,6400.0
2012-11-12 14:40:00,34.19,34.2,34.18,34.19,4800.0,27.2345,27.2425,27.2266,27.2345,4800.0
2012-11-12 14:45:00,34.18,34.21,34.17,34.2,6200.0,27.2266,27.2505,27.2186,27.2425,6200.0
2012-11-12 14:50:00,34.2,34.22,34.2,34.22,5900.0,27.2425,27.2584,27.2425,27.2584,5900.0
2012-11-12 14:55:00,34.21,34.24,34.21,34.22,11300.0,27.2505,27.2744,27.2505,27.2584,11300.0
2012-11-12 15:00:00,34.21,34.26,34.21,34.26,14100.0,27.2505,27.2903,27.2505,27.2903,14100.0
2012-11-12 15:05:00,34.26,34.26,34.24,34.24,9900.0,27.2903,27.2903,27.2744,27.2744,9900.0
2012-11-12 15:10:00,34.24,34.25,34.19,34.19,17600.0,27.2744,27.2823,27.2345,27.2345,17600.0
2012-11-12 15:15:00,34.19,34.21,34.17,34.17,28800.0,27.2345,27.2505,27.2186,27.2186,28800.0
2012-11-12 15:20:00,34.18,34.2,34.16,34.2,17100.0,27.2266,27.2425,27.2106,27.2425,17100.0
2012-11-12 15:25:00,34.2,34.22,34.19,34.19,8200.0,27.2425,27.2584,27.2345,27.2345,8200.0
2012-11-12 15:30:00,34.19,34.2,34.19,34.2,10500.0,27.2345,27.2425,27.2345,27.2425,10500.0
2012-11-12 15:35:00,34.2,34.24,34.18,34.24,23200.0,27.2425,27.2744,27.2266,27.2744,23200.0
2012-11-12 15:40:00,34.23,34.25,34.22,34.23,9900.0,27.2664,27.2823,27.2584,27.2664,9900.0
2012-11-12 15:45:00,34.24,34.27,34.19,34.19,55100.0,27.2744,27.2983,27.2345,27.2345,55100.0
2012-11-12 15:50:00,34.2,34.22,34.19,34.2,114000.0,27.2425,27.2584,27.2345,27.2425,114000.0
2012-11-12 15:55:00,34.2,34.2,34.16,34.17,51400.0,27.2425,27.2425,27.2106,27.2186,51400.0
2012-11-13 09:30:00,34.0,34.08,33.88,33.96,21500.0,27.0832,27.1469,26.9876,27.0513,21500.0
2012-11-13 09:35:00,34.0,34.1,33.98,34.05,12200.0,27.0832,27.1628,27.0673,27.123,12200.0
2012-11-13 09:40:00,34.06,34.08,34.05,34.05,4400.0,27.131,27.1469,27.123,27.123,4400.0
2012-11-13 09:45:00,34.04,34.15,34.04,34.13,16800.0,27.115,27.2027,27.115,27.1867,16800.0
2012-11-13 09:50:00,34.14,34.14,34.09,34.13,3100.0,27.1947,27.1947,27.1549,27.1867,3100.0
2012-11-13 09:55:00,34.14,34.19,34.12,34.16,16200.0,27.1947,27.2345,27.1788,27.2106,16200.0
2012-11-13 10:00:00,34.15,34.15,34.08,34.08,13500.0,27.2027,27.2027,27.1469,27.1469,13500.0
2012-11-13 10:05:00,34.08,34.14,34.07,34.14,18700.0,27.1469,27.1947,27.1389,27.1947,18700.0
2012-11-13 10:10:00,34.15,34.23,34.15,34.2,18400.0,27.2027,27.2664,27.2027,27.2425,18400.0
2012-11-13 10:15:00,34.21,34.22,34.08,34.09,42400.0,27.2505,27.2584,27.1469,27.1549,42400.0
2012-11-13 10:20:00,34.09,34.11,34.06,34.08,46800.0,27.1549,27.1708,27.131,27.1469,46800.0
2012-11-13 10:25:00,34.08,34.09,34.05,34.07,112900.0,27.1469,27.1549,27.123,27.1389,112900.0
2012-11-13 10:30:00,34.08,34.08,34.03,34.08,26200.0,27.1469,27.1469,27.1071,27.1469,26200.0
2012-11-13 10:35:00,34.07,34.14,34.07,34.09,13200.0,27.1389,27.1947,27.1389,27.1549,13200.0
2012-11-13 10:40:00,34.1,34.12,34.06,34.08,20900.0,27.1628,27.1788,27.131,27.1469,20900.0
2012-11-13 10:45:00,34.08,34.09,34.02,34.04,48000.0,27.1469,27.1549,27.0991,27.115,48000.0
2012-11-13 10:50:00,34.05,34.18,34.05,34.18,12900.0,27.123,27.2266,27.123,27.2266,12900.0
2012-11-13 10:55:00,34.19,34.21,34.19,34.2,29200.0,27.2345,27.2505,27.2345,27.2425,29200.0
2012-11-13 11:00:00,34.2,34.23,34.19,34.23,20900.0,27.2425,27.2664,27.2345,27.2664,20900.0
2012-11-13 11:05:00,34.22,34.23,34.19,34.2,92600.0,27.2584,27.2664,27.2345,27.2425,92600.0
2012-11-13 11:10:00,34.2,34.21,34.16,34.16,15000.0,27.2425,27.2505,27.2106,27.2106,15000.0
2012-11-13 11:15:00,34.16,34.18,34.15,34.16,14000.0,27.2106,27.2266,27.2027,27.2106,14000.0
2012-11-13 11:20:00,34.17,34.19,34.16,34.17,11500.0,27.2186,27.2345,27.2106,27.2186,11500.0
2012-11-13 11:25:00,34.18,34.18,34.15,34.18,14200.0,27.2266,27.2266,27.2027,27.2266,14200.0
2012-11-13 11:30:00,34.18,34.23,34.16,34.16,26400.0,27.2266,27.2664,27.2106,27.2106,26400.0
2012-11-13 11:35:00,34.16,34.18,34.15,34.18,12500.0,27.2106,27.2266,27.2027,27.2266,12500.0
2012-11-13 11:40:00,34.18,34.2,34.18,34.2,5300.0,27.2266,27.2425,27.2266,27.2425,5300.0
2012-11-13 11:45:00,34.2,34.21,34.18,34.19,25000.0,27.2425,27.2505,27.2266,27.2345,25000.0
2012-11-13 11:50:00,34.18,34.19,34.16,34.19,11100.0,27.2266,27.2345,27.2106,27.2345,11100.0
2012-11-13 11:55:00,34.18,34.2,34.18,34.2,10200.0,27.2266,27.2425,27.2266,27.2425,10200.0
2012-11-13 12:00:00,34.2,34.2,34.19,34.2,32200.0,27.2425,27.2425,27.2345,27.2425,32200.0
2012-11-13 12:05:00,34.2,34.21,34.15,34.16,26200.0,27.2425,27.2505,27.2027,27.2106,26200.0
2012-11-13 12:10:00,34.16,34.19,34.15,34.19,11700.0,27.2106,27.2345,27.2027,27.2345,11700.0
2012-11-13 12:15:00,34.2,34.21,34.18,34.19,9300.0,27.2425,27.2505,27.2266,27.2345,9300.0
2012-11-13 12:20:00,34.2,34.2,34.17,34.17,18000.0,27.2425,27.2425,27.2186,27.2186,18000.0
2012-11-13 12:25:00,34.17,34.18,34.13,34.13,6500.0,27.2186,27.2266,27.1867,27.1867,6500.0
2012-11-13 12:30:00,34.14,34.14,34.09,34.11,14700.0,27.1947,27.1947,27.1549,27.1708,14700.0
2012-11-13 12:35:00,34.11,34.13,34.09,34.11,7600.0,27.1708,27.1867,27.1549,27.1708,7600.0
2012-11-13 12:40:00,34.12,34.13,34.1,34.11,5900.0,27.1788,27.1867,27.1628,27.1708,5900.0
2012-11-13 12:45:00,34.1,34.14,34.1,34.13,3800.0,27.1628,27.1947,27.1628,27.1867,3800.0
2012-11-13 12:50:00,34.14,34.16,34.14,34.16,5200.0,27.1947,27.2106,27.1947,27.2106,5200.0
2012-11-13 12:55:00,34.15,34.16,34.13,34.13,13500.0,27.2027,27.2106,27.1867,27.1867,13500.0
2012-11-13 13:00:00,34.13,34.13,34.08,34.09,35900.0,27.1867,27.1867,27.1469,27.1549,35900.0
2012-11-13 13:05:00,34.09,34.18,34.09,34.17,14000.0,27.1549,27.2266,27.1549,27.2186,14000.0
2012-11-13 13:10:00,34.17,34.21,34.14,34.2,42100.0,27.2186,27.2505,27.1947,27.2425,42100.0
2012-11-13 13:15:00,34.21,34.21,34.17,34.18,24400.0,27.2505,27.2505,27.2186,27.2266,24400.0
2012-11-13 13:20:00,34.17,34.2,34.17,34.2,4600.0,27.2186,27.2425,27.2186,27.2425,4600.0
2012-11-13 13:25:00,34.19,34.19,34.17,34.18,10700.0,27.2345,27.2345,27.2186,27.2266,10700.0
2012-11-13 13:30:00,34.18,34.2,34.16,34.18,15600.0,27.2266,27.2425,27.2106,27.2266,15600.0
2012-11-13 13:35:00,34.17,34.17,34.13,34.13,10400.0,27.2186,27.2186,27.1867,27.1867,10400.0
2012-11-13 13:40:00,34.13,34.2,34.13,34.19,13700.0,27.1867,27.2425,27.1867,27.2345,13700.0
2012-11-13 13:45:00,34.19,34.2,34.17,34.18,10300.0,27.2345,27.2425,27.2186,27.2266,10300.0
2012-11-13 13:50:00,34.19,34.2,34.17,34.19,32000.0,27.2345,27.2425,27.2186,27.2345,32000.0
2012-11-13 13:55:00,34.18,34.2,34.17,34.19,13600.0,27.2266,27.2425,27.2186,27.2345,13600.0
2012-11-13 14:00:00,34.2,34.22,34.2,34.21,21600.0,27.2425,27.2584,27.2425,27.2505,21600.0
2012-11-13 14:05:00,34.2,34.24,34.2,34.24,24400.0,27.2425,27.2744,27.2425,27.2744,24400.0
2012-11-13 14:10:00,34.24,34.25,34.23,34.23,17000.0,27.2744,27.2823,27.2664,27.2664,17000.0
2012-11-13 14:15:00,34.23,34.27,34.23,34.27,7100.0,27.2664,27.2983,27.2664,27.2983,7100.0
2012-11-13 14:20:00,34.26,34.27,34.21,34.21,18400.0,27.2903,27.2983,27.2505,27.2505,18400.0
2012-11-13 14:25:00,34.21,34.23,34.21,34.23,5500.0,27.2505,27.2664,27.2505,27.2664,5500.0
2012-11-13 14:30:00,34.23,34.23,34.2,34.22,21300.0,27.2664,27.2664,27.2425,27.2584,21300.0
2012-11-13 14:35:00,34.22,34.22,34.2,34.2,5300.0,27.2584,27.2584,27.2425,27.2425,5300.0
2012-11-13 14:40:00,34.2,34.21,34.19,34.19,15000.0,27.2425,27.2505,27.2345,27.2345,15000.0
2012-11-13 14:45:00,34.2,34.2,34.16,34.19,36400.0,27.2425,27.2425,27.2106,27.2345,36400.0
2012-11-13 14:50:00,34.19,34.2,34.18,34.2,7200.0,27.2345,27.2425,27.2266,27.2425,7200.0
2012-11-13 14:55:00,34.2,34.2,34.18,34.18,37300.0,27.2425,27.2425,27.2266,27.2266,37300.0
2012-11-13 15:00:00,34.18,34.19,34.16,34.16,23900.0,27.2266,27.2345,27.2106,27.2106,23900.0
2012-11-13 15:05:00,34.16,34.17,34.14,34.14,14300.0,27.2106,27.2186,27.1947,27.1947,14300.0
2012-11-13 15:10:00,34.15,34.15,34.11,34.13,12200.0,27.2027,27.2027,27.1708,27.1867,12200.0
2012-11-13 15:15:00,34.13,34.13,34.11,34.12,9700.0,27.1867,27.1867,27.1708,27.1788,9700.0
2012-11-13 15:20:00,34.13,34.13,34.05,34.06,30200.0,27.1867,27.1867,27.123,27.131,30200.0
2012-11-13 15:25:00,34.06,34.09,34.06,34.08,12700.0,27.131,27.1549,27.131,27.1469,12700.0
2012-11-13 15:30:00,34.08,34.12,34.06,34.1,29200.0,27.1469,27.1788,27.131,27.1628,29200.0
2012-11-13 15:35:00,34.1,34.11,34.08,34.09,21500.0,27.1628,27.1708,27.1469,27.1549,21500.0
2012-11-13 15:40:00,34.09,34.1,34.02,34.04,41200.0,27.1549,27.1628,27.0991,27.115,41200.0
2012-11-13 15:45:00,34.03,34.08,34.02,34.07,66600.0,27.1071,27.1469,27.0991,27.1389,66600.0
2012-11-13 15:50:00,34.08,34.1,34.06,34.07,124000.0,27.1469,27.1628,27.131,27.1389,124000.0
2012-11-13 15:55:00,34.06,34.13,34.06,34.08,443000.0,27.131,27.1867,27.131,27.1469,443000.0
2012-11-14 09:30:00,34.17,34.2,34.0,34.2,27900.0,27.2186,27.2425,27.0832,27.2425,27900.0
2012-11-14 09:35:00,34.2,34.21,34.16,34.18,50300.0,27.2425,27.2505,27.2106,27.2266,50300.0
2012-11-14 09:40:00,34.18,34.18,34.09,34.12,14000.0,27.2266,27.2266,27.1549,27.1788,14000.0
2012-11-14 09:45:00,34.12,34.22,34.12,34.2,16800.0,27.1788,27.2584,27.1788,27.2425,16800.0
2012-11-14 09:50:00,34.21,34.21,34.16,34.2,17100.0,27.2505,27.2505,27.2106,27.2425,17100.0
2012-11-14 09:55:00,34.2,34.2,34.11,34.16,27000.0,27.2425,27.2425,27.1708,27.2106,27000.0
2012-11-14 10:00:00,34.16,34.2,34.14,34.2,26000.0,27.2106,27.2425,27.1947,27.2425,26000.0
2012-11-14 10:05:00,34.2,34.26,34.2,34.26,25000.0,27.2425,27.2903,27.2425,27.2903,25000.0
2012-11-14 10:10:00,34.26,34.28,34.24,34.27,39200.0,27.2903,27.3062,27.2744,27.2983,39200.0
2012-11-14 10:15:00,34.26,34.35,34.24,34.33,133900.0,27.2903,27.362,27.2744,27.3461,133900.0
2012-11-14 10:20:00,34.32,34.32,34.23,34.25,55900.0,27.3381,27.3381,27.2664,27.2823,55900.0
2012-11-14 10:25:00,34.26,34.29,34.23,34.24,247200.0,27.2903,27.3142,27.2664,27.2744,247200.0
2012-11-14 10:30:00,34.24,34.26,34.22,34.25,29800.0,27.2744,27.2903,27.2584,27.2823,29800.0
2012-11-14 10:35:00,34.25,34.28,34.23,34.28,64000.0,27.2823,27.3062,27.2664,27.3062,64000.0
2012-11-14 10:40:00,34.27,34.27,34.24,34.25,81700.0,27.2983,27.2983,27.2744,27.2823,81700.0
2012-11-14 10:45:00,34.25,34.27,34.24,34.25,36700.0,27.2823,27.2983,27.2744,27.2823,36700.0
2012-11-14 10:50:00,34.25,34.26,34.18,34.21,24800.0,27.2823,27.2903,27.2266,27.2505,24800.0
2012-11-14 10:55:00,34.21,34.25,34.2,34.24,8200.0,27.2505,27.2823,27.2425,27.2744,8200.0
2012-11-14 11:00:00,34.24,34.25,34.2,34.23,24900.0,27.2744,27.2823,27.2425,27.2664,24900.0
2012-11-14 11:05:00,34.24,34.3,34.24,34.28,47400.0,27.2744,27.3222,27.2744,27.3062,47400.0
2012-11-14 11:10:00,34.27,34.29,34.26,34.29,8000.0,27.2983,27.3142,27.2903,27.3142,8000.0
2012-11-14 11:15:00,34.29,34.31,34.29,34.31,18600.0,27.3142,27.3301,27.3142,27.3301,18600.0
2012-11-14 11:20:00,34.3,34.3,34.25,34.28,15700.0,27.3222,27.3222,27.2823,27.3062,15700.0
2012-11-14 11:25:00,34.28,34.32,34.28,34.3,11300.0,27.3062,27.3381,27.3062,27.3222,11300.0
2012-11-14 11:30:00,34.3,34.3,34.26,34.26,12600.0,27.3222,27.3222,27.2903,27.2903,12600.0
2012-11-14 11:35:00,34.26,34.26,34.22,34.24,26800.0,27.2903,27.2903,27.2584,27.2744,26800.0
2012-11-14 11:40:00,34.24,34.29,34.24,34.29,14300.0,27.2744,27.3142,27.2744,27.3142,14300.0
2012-11-14 11:45:00,34.29,34.32,34.29,34.31,19600.0,27.3142,27.3381,27.3142,27.3301,19600.0
2012-11-14 11:50:00,34.31,34.31,34.27,34.27,37500.0,27.3301,27.3301,27.2983,27.2983,37500.0
2012-11-14 11:55:00,34.27,34.27,34.21,34.26,19800.0,27.2983,27.2983,27.2505,27.2903,19800.0
2012-11-14 12:00:00,34.25,34.26,34.22,34.24,11300.0,27.2823,27.2903,27.2584,27.2744,11300.0
2012-11-14 12:05:00,34.24,34.25,34.22,34.23,9200.0,27.2744,27.2823,27.2584,27.2664,9200.0
2012-11-14 12:10:00,34.22,34.23,34.2,34.22,52600.0,27.2584,27.2664,27.2425,27.2584,52600.0
2012-11-14 12:15:00,34.22,34.27,34.21,34.24,19300.0,27.2584,27.2983,27.2505,27.2744,19300.0
2012-11-14 12:20:00,34.24,34.25,34.22,34.24,28400.0,27.2744,27.2823,27.2584,27.2744,28400.0
2012-11-14 12:25:00,34.24,34.29,34.24,34.27,28800.0,27.2744,27.3142,27.2744,27.2983,28800.0
2012-11-14 12:30:00,34.27,34.31,34.27,34.27,23900.0,27.2983,27.3301,27.2983,27.2983,23900.0
2012-11-14 12:35:00,34.27,34.27,34.22,34.24,7700.0,27.2983,27.2983,27.2584,27.2744,7700.0
2012-11-14 12:40:00,34.23,34.27,34.22,34.27,11700.0,27.2664,27.2983,27.2584,27.2983,11700.0
2012-11-14 12:45:00,34.28,34.29,34.26,34.27,17300.0,27.3062,27.3142,27.2903,27.2983,17300.0
2012-11-14 12:50:00,34.27,34.29,34.26,34.29,6100.0,27.2983,27.3142,27.2903,27.3142,6100.0
2012-11-14 12:55:00,34.28,34.29,34.25,34.25,35600.0,27.3062,27.3142,27.2823,27.2823,35600.0
2012-11-14 13:00:00,34.25,34.25,34.23,34.25,8900.0,27.2823,27.2823,27.2664,27.2823,8900.0
2012-11-14 13:05:00,34.25,34.27,34.23,34.25,22000.0,27.2823,27.2983,27.2664,27.2823,22000.0
2012-11-14 13:10:00,34.25,34.28,34.24,34.26,22400.0,27.2823,27.3062,27.2744,27.2903,22400.0
2012-11-14 13:15:00,34.26,34.3,34.26,34.29,12700.0,27.2903,27.3222,27.2903,27.3142,12700.0
2012-11-14 13:20:00,34.3,34.32,34.29,34.3,19100.0,27.3222,27.3381,27.3142,27.3222,19100.0
2012-11-14 13:25:00,34.3,34.32,34.26,34.26,14600.0,27.3222,27.3381,27.2903,27.2903,14600.0
2012-11-14 13:30:00,34.26,34.26,34.24,34.24,16400.0,27.2903,27.2903,27.2744,27.2744,16400.0
2012-11-14 13:35:00,34.25,34.32,34.25,34.27,46100.0,27.2823,27.3381,27.2823,27.2983,46100.0
2012-11-14 13:40:00,34.27,34.31,34.25,34.26,14800.0,27.2983,27.3301,27.2823,27.2903,14800.0
2012-11-14 13:45:00,34.27,34.28,34.23,34.27,18000.0,27.2983,27.3062,27.2664,27.2983,18000.0
2012-11-14 13:50:00,34.27,34.28,34.26,34.27,23000.0,27.2983,27.3062,27.2903,27.2983,23000.0
2012-11-14 13:55:00,34.28,34.32,34.28,34.3,40300.0,27.3062,27.3381,27.3062,27.3222,40300.0
2012-11-14 14:00:00,34.31,34.35,34.3,34.3,24700.0,27.3301,27.362,27.3222,27.3222,24700.0
2012-11-14 14:05:00,34.3,34.33,34.28,34.3,23000.0,27.3222,27.3461,27.3062,27.3222,23000.0
2012-11-14 14:10:00,34.29,34.3,34.21,34.23,31800.0,27.3142,27.3222,27.2505,27.2664,31800.0
2012-11-14 14:15:00,34.23,34.24,34.18,34.18,31900.0,27.2664,27.2744,27.2266,27.2266,31900.0
2012-11-14 14:20:00,34.18,34.25,34.18,34.25,24100.0,27.2266,27.2823,27.2266,27.2823,24100.0
2012-11-14 14:25:00,34.24,34.3,34.23,34.29,40300.0,27.2744,27.3222,27.2664,27.3142,40300.0
2012-11-14 14:30:00,34.29,34.29,34.24,34.25,33400.0,27.3142,27.3142,27.2744,27.2823,33400.0
2012-11-14 14:35:00,34.25,34.28,34.24,34.28,33300.0,27.2823,27.3062,27.2744,27.3062,33300.0
2012-11-14 14:40:00,34.27,34.3,34.24,34.26,49700.0,27.2983,27.3222,27.2744,27.2903,49700.0
2012-11-14 14:45:00,34.26,34.29,34.26,34.28,18400.0,27.2903,27.3142,27.2903,27.3062,18400.0
2012-11-14 14:50:00,34.27,34.3,34.27,34.3,19600.0,27.2983,27.3222,27.2983,27.3222,19600.0
2012-11-14 14:55:00,34.3,34.3,34.25,34.27,39000.0,27.3222,27.3222,27.2823,27.2983,39000.0
2012-11-14 15:00:00,34.26,34.28,34.24,34.25,54500.0,27.2903,27.3062,27.2744,27.2823,54500.0
2012-11-14 15:05:00,34.25,34.26,34.2,34.22,98400.0,27.2823,27.2903,27.2425,27.2584,98400.0
2012-11-14 15:10:00,34.22,34.28,34.22,34.25,64700.0,27.2584,27.3062,27.2584,27.2823,64700.0
2012-11-14 15:15:00,34.24,34.24,34.16,34.16,58100.0,27.2744,27.2744,27.2106,27.2106,58100.0
2012-11-14 15:20:00,34.16,34.19,34.15,34.19,164300.0,27.2106,27.2345,27.2027,27.2345,164300.0
2012-11-14 15:25:00,34.18,34.2,34.14,34.15,168100.0,27.2266,27.2425,27.1947,27.2027,168100.0
2012-11-14 15:30:00,34.14,34.15,34.11,34.15,53400.0,27.1947,27.2027,27.1708,27.2027,53400.0
2012-11-14 15:35:00,34.15,34.16,34.13,34.14,113000.0,27.2027,27.2106,27.1867,27.1947,113000.0
2012-11-14 15:40:00,34.15,34.15,34.04,34.08,117100.0,27.2027,27.2027,27.115,27.1469,117100.0
2012-11-14 15:45:00,34.07,34.13,34.06,34.11,243900.0,27.1389,27.1867,27.131,27.1708,243900.0
2012-11-14 15:50:00,34.11,34.12,34.04,34.04,143500.0,27.1708,27.1788,27.115,27.115,143500.0
2012-11-14 15:55:00,34.04,34.08,34.03,34.06,228500.0,27.115,27.1469,27.1071,27.131,228500.0
2012-11-15 09:30:00,34.11,34.23,33.96,34.21,29400.0,27.1708,27.2664,27.0513,27.2505,29400.0
2012-11-15 09:35:00,34.21,34.23,34.12,34.2,29300.0,27.2505,27.2664,27.1788,27.2425,29300.0
2012-11-15 09:40:00,34.21,34.24,34.17,34.18,22000.0,27.2505,27.2744,27.2186,27.2266,22000.0
2012-11-15 09:45:00,34.17,34.18,34.08,34.15,31500.0,27.2186,27.2266,27.1469,27.2027,31500.0
2012-11-15 09:50:00,34.15,34.15,34.11,34.13,34000.0,27.2027,27.2027,27.1708,27.1867,34000.0
2012-11-15 09:55:00,34.14,34.17,34.12,34.16,29900.0,27.1947,27.2186,27.1788,27.2106,29900.0
2012-11-15 10:00:00,34.13,34.17,34.08,34.17,108600.0,27.1867,27.2186,27.1469,27.2186,108600.0
2012-11-15 10:05:00,34.16,34.22,34.16,34.19,31400.0,27.2106,27.2584,27.2106,27.2345,31400.0
2012-11-15 10:10:00,34.19,34.25,34.17,34.24,33300.0,27.2345,27.2823,27.2186,27.2744,33300.0
2012-11-15 10:15:00,34.23,34.31,34.23,34.29,35100.0,27.2664,27.3301,27.2664,27.3142,35100.0
2012-11-15 10:20:00,34.29,34.31,34.27,34.31,11700.0,27.3142,27.3301,27.2983,27.3301,11700.0
2012-11-15 10:25:00,34.3,34.32,34.24,34.3,34500.0,27.3222,27.3381,27.2744,27.3222,34500.0
2012-11-15 10:30:00,34.29,34.34,34.29,34.32,30800.0,27.3142,27.354,27.3142,27.3381,30800.0
2012-11-15 10:35:00,34.31,34.31,34.27,34.31,30600.0,27.3301,27.3301,27.2983,27.3301,30600.0
2012-11-15 10:40:00,34.3,34.34,34.29,34.32,38600.0,27.3222,27.354,27.3142,27.3381,38600.0
2012-11-15 10:45:00,34.31,34.33,34.3,34.33,82900.0,27.3301,27.3461,27.3222,27.3461,82900.0
2012-11-15 10:50:00,34.33,34.36,34.32,34.32,24800.0,27.3461,27.3699,27.3381,27.3381,24800.0
2012-11-15 10:55:00,34.32,34.34,34.3,34.31,50100.0,27.3381,27.354,27.3222,27.3301,50100.0
2012-11-15 11:00:00,34.3,34.3,34.23,34.25,27300.0,27.3222,27.3222,27.2664,27.2823,27300.0
2012-11-15 11:05:00,34.25,34.26,34.19,34.22,25300.0,27.2823,27.2903,27.2345,27.2584,25300.0
2012-11-15 11:10:00,34.22,34.24,34.2,34.24,16300.0,27.2584,27.2744,27.2425,27.2744,16300.0
2012-11-15 11:15:00,34.25,34.26,34.16,34.16,56700.0,27.2823,27.2903,27.2106,27.2106,56700.0
2012-11-15 11:20:00,34.16,34.17,34.14,34.16,20700.0,27.2106,27.2186,27.1947,27.2106,20700.0
2012-11-15 11:25:00,34.17,34.18,34.14,34.16,17200.0,27.2186,27.2266,27.1947,27.2106,17200.0
2012-11-15 11:30:00,34.16,34.23,34.16,34.23,132900.0,27.2106,27.2664,27.2106,27.2664,132900.0
2012-11-15 11:35:00,34.23,34.3,34.22,34.29,60500.0,27.2664,27.3222,27.2584,27.3142,60500.0
2012-11-15 11:40:00,34.3,34.32,34.28,34.28,27100.0,27.3222,27.3381,27.3062,27.3062,27100.0
2012-11-15 11:45:00,34.29,34.29,34.21,34.21,54000.0,27.3142,27.3142,27.2505,27.2505,54000.0
2012-11-15 11:50:00,34.22,34.27,34.22,34.25,36500.0,27.2584,27.2983,27.2584,27.2823,36500.0
2012-11-15 11:55:00,34.25,34.26,34.21,34.25,22300.0,27.2823,27.2903,27.2505,27.2823,22300.0
2012-11-15 12:00:00,34.24,34.26,34.23,34.24,19100.0,27.2744,27.2903,27.2664,27.2744,19100.0
2012-11-15 12:05:00,34.24,34.25,34.23,34.24,16200.0,27.2744,27.2823,27.2664,27.2744,16200.0
2012-11-15 12:10:00,34.25,34.25,34.22,34.22,18800.0,27.2823,27.2823,27.2584,27.2584,18800.0
2012-11-15 12:15:00,34.22,34.24,34.22,34.24,17100.0,27.2584,27.2744,27.2584,27.2744,17100.0
2012-11-15 12:20:00,34.23,34.24,34.2,34.22,22900.0,27.2664,27.2744,27.2425,27.2584,22900.0
2012-11-15 12:25:00,34.21,34.25,34.19,34.23,28700.0,27.2505,27.2823,27.2345,27.2664,28700.0
2012-11-15 12:30:00,34.23,34.24,34.21,34.22,16600.0,27.2664,27.2744,27.2505,27.2584,16600.0
2012-11-15 12:35:00,34.23,34.25,34.22,34.24,27700.0,27.2664,27.2823,27.2584,27.2744,27700.0
2012-11-15 12:40:00,34.24,34.24,34.2,34.2,19500.0,27.2744,27.2744,27.2425,27.2425,19500.0
2012-11-15 12:45:00,34.19,34.26,34.18,34.25,18400.0,27.2345,27.2903,27.2266,27.2823,18400.0
2012-11-15 12:50:00,34.24,34.24,34.21,34.22,8600.0,27.2744,27.2744,27.2505,27.2584,8600.0
2012-11-15 12:55:00,34.22,34.24,34.22,34.23,8200.0,27.2584,27.2744,27.2584,27.2664,8200.0
2012-11-15 13:00:00,34.23,34.27,34.22,34.22,11700.0,27.2664,27.2983,27.2584,27.2584,11700.0
2012-11-15 13:05:00,34.21,34.29,34.2,34.28,26900.0,27.2505,27.3142,27.2425,27.3062,26900.0
2012-11-15 13:10:00,34.28,34.31,34.28,34.28,40200.0,27.3062,27.3301,27.3062,27.3062,40200.0
2012-11-15 13:15:00,34.27,34.29,34.25,34.29,13100.0,27.2983,27.3142,27.2823,27.3142,13100.0
2012-11-15 13:20:00,34.28,34.34,34.28,34.34,28200.0,27.3062,27.354,27.3062,27.354,28200.0
2012-11-15 13:25:00,34.34,34.37,34.34,34.35,9500.0,27.354,27.3779,27.354,27.362,9500.0
2012-11-15 13:30:00,34.34,34.35,34.31,34.31,32900.0,27.354,27.362,27.3301,27.3301,32900.0
2012-11-15 13:35:00,34.31,34.34,34.3,34.34,22100.0,27.3301,27.354,27.3222,27.354,22100.0
2012-11-15 13:40:00,34.34,34.37,34.33,34.37,43100.0,27.354,27.3779,27.3461,27.3779,43100.0
2012-11-15 13:45:00,34.36,34.37,34.32,34.32,25300.0,27.3699,27.3779,27.3381,27.3381,25300.0
2012-11-15 13:50:00,34.32,34.41,34.32,34.39,45500.0,27.3381,27.4098,27.3381,27.3938,45500.0
2012-11-15 13:55:00,34.39,34.39,34.34,34.35,21300.0,27.3938,27.3938,27.354,27.362,21300.0
2012-11-15 14:00:00,34.34,34.35,34.28,34.28,25700.0,27.354,27.362,27.3062,27.3062,25700.0
2012-11-15 14:05:00,34.29,34.32,34.28,34.28,23000.0,27.3142,27.3381,27.3062,27.3062,23000.0
2012-11-15 14:10:00,34.28,34.32,34.28,34.3,12500.0,27.3062,27.3381,27.3062,27.3222,12500.0
2012-11-15 14:15:00,34.3,34.3,34.25,34.27,23400.0,27.3222,27.3222,27.2823,27.2983,23400.0
2012-11-15 14:20:00,34.26,34.28,34.24,34.28,9900.0,27.2903,27.3062,27.2744,27.3062,9900.0
2012-11-15 14:25:00,34.28,34.29,34.23,34.24,25000.0,27.3062,27.3142,27.2664,27.2744,25000.0
2012-11-15 14:30:00,34.23,34.23,34.17,34.17,22800.0,27.2664,27.2664,27.2186,27.2186,22800.0
2012-11-15 14:35:00,34.17,34.17,34.15,34.17,153300.0,27.2186,27.2186,27.2027,27.2186,153300.0
2012-11-15 14:40:00,34.17,34.25,34.17,34.24,28000.0,27.2186,27.2823,27.2186,27.2744,28000.0
2012-11-15 14:45:00,34.24,34.29,34.23,34.26,25600.0,27.2744,27.3142,27.2664,27.2903,25600.0
2012-11-15 14:50:00,34.27,34.34,34.25,34.34,71000.0,27.2983,27.354,27.2823,27.354,71000.0
2012-11-15 14:55:00,34.34,34.37,34.34,34.34,18300.0,27.354,27.3779,27.354,27.354,18300.0
2012-11-15 15:00:00,34.34,34.34,34.23,34.24,40900.0,27.354,27.354,27.2664,27.2744,40900.0
2012-11-15 15:05:00,34.24,34.24,34.19,34.23,28900.0,27.2744,27.2744,27.2345,27.2664,28900.0
2012-11-15 15:10:00,34.23,34.27,34.23,34.26,17200.0,27.2664,27.2983,27.2664,27.2903,17200.0
2012-11-15 15:15:00,34.25,34.26,34.2,34.21,33400.0,27.2823,27.2903,27.2425,27.2505,33400.0
2012-11-15 15:20:00,34.21,34.23,34.19,34.2,19900.0,27.2505,27.2664,27.2345,27.2425,19900.0
2012-11-15 15:25:00,34.2,34.22,34.19,34.19,25400.0,27.2425,27.2584,27.2345,27.2345,25400.0
2012-11-15 15:30:00,34.18,34.18,34.16,34.16,16600.0,27.2266,27.2266,27.2106,27.2106,16600.0
2012-11-15 15:35:00,34.17,34.2,34.15,34.2,69700.0,27.2186,27.2425,27.2027,27.2425,69700.0
2012-11-15 15:40:00,34.21,34.3,34.21,34.27,48100.0,27.2505,27.3222,27.2505,27.2983,48100.0
2012-11-15 15:45:00,34.28,34.34,34.27,34.31,60200.0,27.3062,27.354,27.2983,27.3301,60200.0
2012-11-15 15:50:00,34.31,34.31,34.27,34.29,44400.0,27.3301,27.3301,27.2983,27.3142,44400.0
2012-11-15 15:55:00,34.29,34.34,34.28,34.29,166200.0,27.3142,27.354,27.3062,27.3142,166200.0
2012-11-16 09:30:00,33.99,34.38,33.99,34.25,357600.0,27.0752,27.3859,27.0752,27.2823,357600.0
2012-11-16 09:35:00,34.26,34.31,34.2,34.28,35000.0,27.2903,27.3301,27.2425,27.3062,35000.0
2012-11-16 09:40:00,34.29,34.29,34.23,34.26,25400.0,27.3142,27.3142,27.2664,27.2903,25400.0
2012-11-16 09:45:00,34.26,34.29,34.19,34.23,27300.0,27.2903,27.3142,27.2345,27.2664,27300.0
2012-11-16 09:50:00,34.22,34.25,34.18,34.23,27100.0,27.2584,27.2823,27.2266,27.2664,27100.0
2012-11-16 09:55:00,34.23,34.31,34.2,34.31,35400.0,27.2664,27.3301,27.2425,27.3301,35400.0
2012-11-16 10:00:00,34.3,34.31,34.22,34.24,84700.0,27.3222,27.3301,27.2584,27.2744,84700.0
2012-11-16 10:05:00,34.24,34.24,34.11,34.2,41000.0,27.2744,27.2744,27.1708,27.2425,41000.0
2012-11-16 10:10:00,34.2,34.25,34.18,34.24,47500.0,27.2425,27.2823,27.2266,27.2744,47500.0
2012-11-16 10:15:00,34.24,34.3,34.22,34.3,80400.0,27.2744,27.3222,27.2584,27.3222,80400.0
2012-11-16 10:20:00,34.29,34.36,34.29,34.33,30100.0,27.3142,27.3699,27.3142,27.3461,30100.0
2012-11-16 10:25:00,34.33,34.37,34.32,34.34,12800.0,27.3461,27.3779,27.3381,27.354,12800.0
2012-11-16 10:30:00,34.34,34.36,34.33,34.34,20400.0,27.354,27.3699,27.3461,27.354,20400.0
2012-11-16 10:35:00,34.34,34.49,34.34,34.46,44700.0,27.354,27.4735,27.354,27.4496,44700.0
2012-11-16 10:40:00,34.46,34.48,34.4,34.4,18800.0,27.4496,27.4655,27.4018,27.4018,18800.0
2012-11-16 10:45:00,34.4,34.41,34.35,34.37,18400.0,27.4018,27.4098,27.362,27.3779,18400.0
2012-11-16 10:50:00,34.37,34.39,34.35,34.37,21000.0,27.3779,27.3938,27.362,27.3779,21000.0
2012-11-16 10:55:00,34.36,34.36,34.3,34.3,106400.0,27.3699,27.3699,27.3222,27.3222,106400.0
2012-11-16 11:00:00,34.3,34.3,34.24,34.25,30100.0,27.3222,27.3222,27.2744,27.2823,30100.0
2012-11-16 11:05:00,34.25,34.27,34.23,34.26,19500.0,27.2823,27.2983,27.2664,27.2903,19500.0
2012-11-16 11:10:00,34.26,34.26,34.25,34.25,27000.0,27.2903,27.2903,27.2823,27.2823,27000.0
2012-11-16 11:15:00,34.25,34.26,34.23,34.23,27000.0,27.2823,27.2903,27.2664,27.2664,27000.0
2012-11-16 11:20:00,34.23,34.23,34.17,34.2,119200.0,27.2664,27.2664,27.2186,27.2425,119200.0
2012-11-16 11:25:00,34.2,34.24,34.18,34.23,42000.0,27.2425,27.2744,27.2266,27.2664,42000.0
2012-11-16 11:30:00,34.22,34.26,34.22,34.26,45300.0,27.2584,27.2903,27.2584,27.2903,45300.0
2012-11-16 11:35:00,34.25,34.35,34.25,34.35,23700.0,27.2823,27.362,27.2823,27.362,23700.0
2012-11-16 11:40:00,34.35,34.45,34.29,34.37,60500.0,27.362,27.4416,27.3142,27.3779,60500.0
2012-11-16 11:45:00,34.38,34.45,34.3,34.42,64600.0,27.3859,27.4416,27.3222,27.4177,64600.0
2012-11-16 11:50:00,34.42,34.45,34.37,34.37,39200.0,27.4177,27.4416,27.3779,27.3779,39200.0
2012-11-16 11:55:00,34.35,34.43,34.35,34.42,18500.0,27.362,27.4257,27.362,27.4177,18500.0
2012-11-16 12:00:00,34.43,34.44,34.4,34.4,21500.0,27.4257,27.4337,27.4018,27.4018,21500.0
2012-11-16 12:05:00,34.39,34.4,34.33,34.39,24800.0,27.3938,27.4018,27.3461,27.3938,24800.0
2012-11-16 12:10:00,34.38,34.42,34.36,34.38,18100.0,27.3859,27.4177,27.3699,27.3859,18100.0
2012-11-16 12:15:00,34.39,34.43,34.38,34.41,13900.0,27.3938,27.4257,27.3859,27.4098,13900.0
2012-11-16 12:20:00,34.42,34.42,34.37,34.41,25700.0,27.4177,27.4177,27.3779,27.4098,25700.0
2012-11-16 12:25:00,34.41,34.44,34.39,34.41,13400.0,27.4098,27.4337,27.3938,27.4098,13400.0
2012-11-16 12:30:00,34.41,34.44,34.4,34.43,19600.0,27.4098,27.4337,27.4018,27.4257,19600.0
2012-11-16 12:35:00,34.44,34.45,34.42,34.43,16000.0,27.4337,27.4416,27.4177,27.4257,16000.0
2012-11-16 12:40:00,34.43,34.45,34.36,34.36,41900.0,27.4257,27.4416,27.3699,27.3699,41900.0
2012-11-16 12:45:00,34.37,34.38,34.34,34.37,48300.0,27.3779,27.3859,27.354,27.3779,48300.0
2012-11-16 12:50:00,34.36,34.37,34.32,34.33,33400.0,27.3699,27.3779,27.3381,27.3461,33400.0
2012-11-16 12:55:00,34.32,34.37,34.31,34.32,21400.0,27.3381,27.3779,27.3301,27.3381,21400.0
2012-11-16 13:00:00,34.32,34.33,34.29,34.29,13300.0,27.3381,27.3461,27.3142,27.3142,13300.0
2012-11-16 13:05:00,34.3,34.34,34.29,34.34,15800.0,27.3222,27.354,27.3142,27.354,15800.0
2012-11-16 13:10:00,34.33,34.34,34.28,34.28,15400.0,27.3461,27.354,27.3062,27.3062,15400.0
2012-11-16 13:15:00,34.28,34.29,34.27,34.28,24200.0,27.3062,27.3142,27.2983,27.3062,24200.0
2012-11-16 13:20:00,34.28,34.31,34.27,34.29,28900.0,27.3062,27.3301,27.2983,27.3142,28900.0
2012-11-16 13:25:00,34.29,34.35,34.29,34.34,13900.0,27.3142,27.362,27.3142,27.354,13900.0
2012-11-16 13:30:00,34.34,34.34,34.3,34.3,14700.0,27.354,27.354,27.3222,27.3222,14700.0
2012-11-16 13:35:00,34.3,34.3,34.27,34.28,20800.0,27.3222,27.3222,27.2983,27.3062,20800.0
2012-11-16 13:40:00,34.28,34.33,34.28,34.31,12800.0,27.3062,27.3461,27.3062,27.3301,12800.0
2012-11-16 13:45:00,34.3,34.3,34.28,34.3,9500.0,27.3222,27.3222,27.3062,27.3222,9500.0
2012-11-16 13:50:00,34.3,34.37,34.29,34.35,20500.0,27.3222,27.3779,27.3142,27.362,20500.0
2012-11-16 13:55:00,34.35,34.39,34.34,34.39,15300.0,27.362,27.3938,27.354,27.3938,15300.0
2012-11-16 14:00:00,34.38,34.4,34.35,34.36,24100.0,27.3859,27.4018,27.362,27.3699,24100.0
2012-11-16 14:05:00,34.36,34.39,34.36,34.37,10800.0,27.3699,27.3938,27.3699,27.3779,10800.0
2012-11-16 14:10:00,34.36,34.37,34.32,34.33,25700.0,27.3699,27.3779,27.3381,27.3461,25700.0
2012-11-16 14:15:00,34.33,34.33,34.29,34.33,19800.0,27.3461,27.3461,27.3142,27.3461,19800.0
2012-11-16 14:20:00,34.32,34.33,34.29,34.3,14000.0,27.3381,27.3461,27.3142,27.3222,14000.0
2012-11-16 14:25:00,34.31,34.33,34.28,34.28,58100.0,27.3301,27.3461,27.3062,27.3062,58100.0
2012-11-16 14:30:00,34.29,34.3,34.2,34.22,20300.0,27.3142,27.3222,27.2425,27.2584,20300.0
2012-11-16 14:35:00,34.22,34.25,34.22,34.25,32300.0,27.2584,27.2823,27.2584,27.2823,32300.0
2012-11-16 14:40:00,34.25,34.28,34.23,34.23,26200.0,27.2823,27.3062,27.2664,27.2664,26200.0
2012-11-16 14:45:00,34.23,34.28,34.23,34.26,32900.0,27.2664,27.3062,27.2664,27.2903,32900.0
2012-11-16 14:50:00,34.27,34.29,34.26,34.28,20700.0,27.2983,27.3142,27.2903,27.3062,20700.0
2012-11-16 14:55:00,34.29,34.34,34.27,34.29,38200.0,27.3142,27.354,27.2983,27.3142,38200.0
2012-11-16 15:00:00,34.29,34.29,34.26,34.27,36800.0,27.3142,27.3142,27.2903,27.2983,36800.0
2012-11-16 15:05:00,34.27,34.32,34.27,34.3,51600.0,27.2983,27.3381,27.2983,27.3222,51600.0
2012-11-16 15:10:00,34.3,34.33,34.28,34.32,46100.0,27.3222,27.3461,27.3062,27.3381,46100.0
2012-11-16 15:15:00,34.32,34.37,34.32,34.36,25500.0,27.3381,27.3779,27.3381,27.3699,25500.0
2012-11-16 15:20:00,34.35,34.42,34.35,34.42,40300.0,27.362,27.4177,27.362,27.4177,40300.0
2012-11-16 15:25:00,34.41,34.45,34.4,34.44,44500.0,27.4098,27.4416,27.4018,27.4337,44500.0
2012-11-16 15:30:00,34.44,34.47,34.42,34.45,44100.0,27.4337,27.4576,27.4177,27.4416,44100.0
2012-11-16 15:35:00,34.44,34.46,34.42,34.45,52000.0,27.4337,27.4496,27.4177,27.4416,52000.0
2012-11-16 15:40:00,34.45,34.48,34.44,34.44,83700.0,27.4416,27.4655,27.4337,27.4337,83700.0
2012-11-16 15:45:00,34.43,34.46,34.37,34.38,98800.0,27.4257,27.4496,27.3779,27.3859,98800.0
2012-11-16 15:50:00,34.38,34.44,34.37,34.43,132700.0,27.3859,27.4337,27.3779,27.4257,132700.0
2012-11-16 15:55:00,34.44,34.54,34.42,34.54,624900.0,27.4337,27.5133,27.4177,27.5133,624900.0
2012-11-19 09:30:00,34.86,34.93,34.56,34.63,111800.0,27.7682,27.824,27.5293,27.585,111800.0
2012-11-19 09:35:00,34.63,34.87,34.63,34.85,30800.0,27.585,27.7762,27.585,27.7603,30800.0
2012-11-19 09:40:00,34.87,34.87,34.83,34.84,28500.0,27.7762,27.7762,27.7443,27.7523,28500.0
2012-11-19 09:45:00,34.84,34.86,34.76,34.79,22800.0,27.7523,27.7682,27.6886,27.7125,22800.0
2012-11-19 09:50:00,34.8,34.85,34.8,34.8,27900.0,27.7204,27.7603,27.7204,27.7204,27900.0
2012-11-19 09:55:00,34.81,34.84,34.78,34.82,45000.0,27.7284,27.7523,27.7045,27.7364,45000.0
2012-11-19 10:00:00,34.85,34.87,34.82,34.86,32600.0,27.7603,27.7762,27.7364,27.7682,32600.0
2012-11-19 10:05:00,34.86,34.88,34.82,34.83,36100.0,27.7682,27.7842,27.7364,27.7443,36100.0
2012-11-19 10:10:00,34.83,34.91,34.83,34.91,27900.0,27.7443,27.8081,27.7443,27.8081,27900.0
2012-11-19 10:15:00,34.91,34.99,34.91,34.98,45100.0,27.8081,27.8718,27.8081,27.8638,45100.0
2012-11-19 10:20:00,34.98,34.99,34.96,34.96,41800.0,27.8638,27.8718,27.8479,27.8479,41800.0
2012-11-19 10:25:00,34.97,34.98,34.93,34.97,31400.0,27.8559,27.8638,27.824,27.8559,31400.0
2012-11-19 10:30:00,34.96,34.98,34.96,34.97,19700.0,27.8479,27.8638,27.8479,27.8559,19700.0
2012-11-19 10:35:00,34.97,34.99,34.95,34.98,38300.0,27.8559,27.8718,27.8399,27.8638,38300.0
2012-11-19 10:40:00,34.98,34.99,34.97,34.98,17300.0,27.8638,27.8718,27.8559,27.8638,17300.0
2012-11-19 10:45:00,34.99,35.0,34.98,35.0,27700.0,27.8718,27.8797,27.8638,27.8797,27700.0
2012-11-19 10:50:00,35.0,35.03,34.98,35.0,107500.0,27.8797,27.9036,27.8638,27.8797,107500.0
2012-11-19 10:55:00,35.0,35.01,34.97,34.98,43800.0,27.8797,27.8877,27.8559,27.8638,43800.0
2012-11-19 11:00:00,34.98,35.0,34.97,34.98,24300.0,27.8638,27.8797,27.8559,27.8638,24300.0
2012-11-19 11:05:00,34.99,35.02,34.99,35.0,31200.0,27.8718,27.8957,27.8718,27.8797,31200.0
2012-11-19 11:10:00,35.0,35.03,35.0,35.01,21000.0,27.8797,27.9036,27.8797,27.8877,21000.0
2012-11-19 11:15:00,35.02,35.08,35.0,35.08,111700.0,27.8957,27.9435,27.8797,27.9435,111700.0
2012-11-19 11:20:00,35.07,35.1,35.07,35.1,26700.0,27.9355,27.9594,27.9355,27.9594,26700.0
2012-11-19 11:25:00,35.09,35.15,35.09,35.15,70400.0,27.9514,27.9992,27.9514,27.9992,70400.0
2012-11-19 11:30:00,35.14,35.15,35.1,35.11,54600.0,27.9913,27.9992,27.9594,27.9674,54600.0
2012-11-19 11:35:00,35.12,35.16,35.12,35.16,17200.0,27.9753,28.0072,27.9753,28.0072,17200.0
2012-11-19 11:40:00,35.16,35.17,35.14,35.15,29900.0,28.0072,28.0152,27.9913,27.9992,29900.0
2012-11-19 11:45:00,35.16,35.18,35.16,35.18,32400.0,28.0072,28.0231,28.0072,28.0231,32400.0
2012-11-19 11:50:00,35.17,35.18,35.16,35.17,18500.0,28.0152,28.0231,28.0072,28.0152,18500.0
2012-11-19 11:55:00,35.17,35.2,35.16,35.19,35100.0,28.0152,28.0391,28.0072,28.0311,35100.0
2012-11-19 12:00:00,35.19,35.22,35.17,35.17,55900.0,28.0311,28.055,28.0152,28.0152,55900.0
2012-11-19 12:05:00,35.17,35.18,35.15,35.15,44600.0,28.0152,28.0231,27.9992,27.9992,44600.0
2012-11-19 12:10:00,35.16,35.16,35.11,35.11,46300.0,28.0072,28.0072,27.9674,27.9674,46300.0
2012-11-19 12:15:00,35.12,35.13,35.09,35.09,50900.0,27.9753,27.9833,27.9514,27.9514,50900.0
2012-11-19 12:20:00,35.09,35.12,35.08,35.1,27000.0,27.9514,27.9753,27.9435,27.9594,27000.0
2012-11-19 12:25:00,35.1,35.11,35.08,35.09,14800.0,27.9594,27.9674,27.9435,27.9514,14800.0
2012-11-19 12:30:00,35.09,35.12,35.09,35.11,11600.0,27.9514,27.9753,27.9514,27.9674,11600.0
2012-11-19 12:35:00,35.11,35.12,35.1,35.11,16700.0,27.9674,27.9753,27.9594,27.9674,16700.0
2012-11-19 12:40:00,35.1,35.11,35.08,35.09,21900.0,27.9594,27.9674,27.9435,27.9514,21900.0
2012-11-19 12:45:00,35.09,35.1,35.03,35.05,19900.0,27.9514,27.9594,27.9036,27.9196,19900.0
2012-11-19 12:50:00,35.05,35.06,35.03,35.04,24900.0,27.9196,27.9275,27.9036,27.9116,24900.0
2012-11-19 12:55:00,35.03,35.04,35.02,35.02,40200.0,27.9036,27.9116,27.8957,27.8957,40200.0
2012-11-19 13:00:00,35.02,35.07,35.02,35.07,18100.0,27.8957,27.9355,27.8957,27.9355,18100.0
2012-11-19 13:05:00,35.06,35.07,35.06,35.06,4600.0,27.9275,27.9355,27.9275,27.9275,4600.0
2012-11-19 13:10:00,35.06,35.06,35.04,35.04,8800.0,27.9275,27.9275,27.9116,27.9116,8800.0
2012-11-19 13:15:00,35.03,35.04,35.01,35.01,15800.0,27.9036,27.9116,27.8877,27.8877,15800.0
2012-11-19 13:20:00,35.02,35.04,35.0,35.04,42500.0,27.8957,27.9116,27.8797,27.9116,42500.0
2012-11-19 13:25:00,35.04,35.06,35.02,35.02,33200.0,27.9116,27.9275,27.8957,27.8957,33200.0
2012-11-19 13:30:00,35.02,35.05,35.02,35.05,14600.0,27.8957,27.9196,27.8957,27.9196,14600.0
2012-11-19 13:35:00,35.05,35.06,35.04,35.04,11900.0,27.9196,27.9275,27.9116,27.9116,11900.0
2012-11-19 13:40:00,35.04,35.04,35.02,35.02,8100.0,27.9116,27.9116,27.8957,27.8957,8100.0
2012-11-19 13:45:00,35.02,35.03,35.0,35.01,22000.0,27.8957,27.9036,27.8797,27.8877,22000.0
2012-11-19 13:50:00,35.01,35.05,35.01,35.03,61900.0,27.8877,27.9196,27.8877,27.9036,61900.0
2012-11-19 13:55:00,35.03,35.05,35.01,35.05,54300.0,27.9036,27.9196,27.8877,27.9196,54300.0
2012-11-19 14:00:00,35.05,35.06,35.03,35.05,63300.0,27.9196,27.9275,27.9036,27.9196,63300.0
2012-11-19 14:05:00,35.05,35.05,35.0,35.01,41500.0,27.9196,27.9196,27.8797,27.8877,41500.0
2012-11-19 14:10:00,35.01,35.02,34.98,34.99,34400.0,27.8877,27.8957,27.8638,27.8718,34400.0
2012-11-19 14:15:00,34.99,35.01,34.99,35.01,58700.0,27.8718,27.8877,27.8718,27.8877,58700.0
2012-11-19 14:20:00,35.01,35.08,35.01,35.08,31500.0,27.8877,27.9435,27.8877,27.9435,31500.0
2012-11-19 14:25:00,35.08,35.1,35.07,35.08,52400.0,27.9435,27.9594,27.9355,27.9435,52400.0
2012-11-19 14:30:00,35.08,35.09,35.08,35.08,6300.0,27.9435,27.9514,27.9435,27.9435,6300.0
2012-11-19 14:35:00,35.09,35.09,35.08,35.08,15000.0,27.9514,27.9514,27.9435,27.9435,15000.0
2012-11-19 14:40:00,35.09,35.11,35.08,35.1,48800.0,27.9514,27.9674,27.9435,27.9594,48800.0
2012-11-19 14:45:00,35.09,35.14,35.09,35.11,40900.0,27.9514,27.9913,27.9514,27.9674,40900.0
2012-11-19 14:50:00,35.11,35.14,35.11,35.14,27200.0,27.9674,27.9913,27.9674,27.9913,27200.0
2012-11-19 14:55:00,35.13,35.13,35.12,35.12,19800.0,27.9833,27.9833,27.9753,27.9753,19800.0
2012-11-19 15:00:00,35.12,35.13,35.08,35.1,38500.0,27.9753,27.9833,27.9435,27.9594,38500.0
2012-11-19 15:05:00,35.11,35.14,35.11,35.13,47900.0,27.9674,27.9913,27.9674,27.9833,47900.0
2012-11-19 15:10:00,35.13,35.17,35.13,35.15,63000.0,27.9833,28.0152,27.9833,27.9992,63000.0
2012-11-19 15:15:00,35.15,35.15,35.12,35.12,32300.0,27.9992,27.9992,27.9753,27.9753,32300.0
2012-11-19 15:20:00,35.12,35.14,35.11,35.12,35000.0,27.9753,27.9913,27.9674,27.9753,35000.0
2012-11-19 15:25:00,35.12,35.12,35.08,35.08,52400.0,27.9753,27.9753,27.9435,27.9435,52400.0
2012-11-19 15:30:00,35.08,35.11,35.07,35.09,172300.0,27.9435,27.9674,27.9355,27.9514,172300.0
2012-11-19 15:35:00,35.09,35.12,35.06,35.06,129400.0,27.9514,27.9753,27.9275,27.9275,129400.0
2012-11-19 15:40:00,35.06,35.07,35.01,35.01,49200.0,27.9275,27.9355,27.8877,27.8877,49200.0
2012-11-19 15:45:00,35.01,35.05,35.0,35.04,102900.0,27.8877,27.9196,27.8797,27.9116,102900.0
2012-11-19 15:50:00,35.03,35.11,35.03,35.11,141100.0,27.9036,27.9674,27.9036,27.9674,141100.0
2012-11-19 15:55:00,35.11,35.12,35.06,35.08,346400.0,27.9674,27.9753,27.9275,27.9435,346400.0
2012-11-20 09:30:00,35.01,35.01,34.94,34.97,67900.0,27.8877,27.8877,27.832,27.8559,67900.0
2012-11-20 09:35:00,34.96,35.01,34.94,34.99,27100.0,27.8479,27.8877,27.832,27.8718,27100.0
2012-11-20 09:40:00,34.99,35.04,34.95,35.01,20400.0,27.8718,27.9116,27.8399,27.8877,20400.0
2012-11-20 09:45:00,35.02,35.06,34.99,35.06,34600.0,27.8957,27.9275,27.8718,27.9275,34600.0
2012-11-20 09:50:00,35.06,35.1,35.04,35.09,22700.0,27.9275,27.9594,27.9116,27.9514,22700.0
2012-11-20 09:55:00,35.07,35.13,35.07,35.13,28800.0,27.9355,27.9833,27.9355,27.9833,28800.0
2012-11-20 10:00:00,35.14,35.15,35.1,35.12,25300.0,27.9913,27.9992,27.9594,27.9753,25300.0
2012-11-20 10:05:00,35.11,35.13,35.1,35.11,21500.0,27.9674,27.9833,27.9594,27.9674,21500.0
2012-11-20 10:10:00,35.11,35.15,35.11,35.15,35700.0,27.9674,27.9992,27.9674,27.9992,35700.0
2012-11-20 10:15:00,35.15,35.16,35.13,35.14,42300.0,27.9992,28.0072,27.9833,27.9913,42300.0
2012-11-20 10:20:00,35.14,35.15,35.14,35.15,16300.0,27.9913,27.9992,27.9913,27.9992,16300.0
2012-11-20 10:25:00,35.15,35.16,35.1,35.1,33100.0,27.9992,28.0072,27.9594,27.9594,33100.0
2012-11-20 10:30:00,35.09,35.13,35.09,35.13,8300.0,27.9514,27.9833,27.9514,27.9833,8300.0
2012-11-20 10:35:00,35.13,35.17,35.13,35.15,44500.0,27.9833,28.0152,27.9833,27.9992,44500.0
2012-11-20 10:40:00,35.15,35.16,35.14,35.16,16100.0,27.9992,28.0072,27.9913,28.0072,16100.0
2012-11-20 10:45:00,35.16,35.2,35.16,35.19,15200.0,28.0072,28.0391,28.0072,28.0311,15200.0
2012-11-20 10:50:00,35.19,35.2,35.17,35.17,42700.0,28.0311,28.0391,28.0152,28.0152,42700.0
2012-11-20 10:55:00,35.18,35.19,35.15,35.16,42900.0,28.0231,28.0311,27.9992,28.0072,42900.0
2012-11-20 11:00:00,35.17,35.18,35.14,35.17,33900.0,28.0152,28.0231,27.9913,28.0152,33900.0
2012-11-20 11:05:00,35.16,35.17,35.09,35.09,41000.0,28.0072,28.0152,27.9514,27.9514,41000.0
2012-11-20 11:10:00,35.09,35.11,35.09,35.11,13700.0,27.9514,27.9674,27.9514,27.9674,13700.0
2012-11-20 11:15:00,35.11,35.12,35.09,35.12,18900.0,27.9674,27.9753,27.9514,27.9753,18900.0
2012-11-20 11:20:00,35.13,35.17,35.13,35.17,11700.0,27.9833,28.0152,27.9833,28.0152,11700.0
2012-11-20 11:25:00,35.17,35.18,35.16,35.17,13400.0,28.0152,28.0231,28.0072,28.0152,13400.0
2012-11-20 11:30:00,35.17,35.18,35.16,35.16,12700.0,28.0152,28.0231,28.0072,28.0072,12700.0
2012-11-20 11:35:00,35.16,35.18,35.16,35.17,9900.0,28.0072,28.0231,28.0072,28.0152,9900.0
2012-11-20 11:40:00,35.17,35.22,35.17,35.2,29400.0,28.0152,28.055,28.0152,28.0391,29400.0
2012-11-20 11:45:00,35.21,35.21,35.17,35.17,21200.0,28.047,28.047,28.0152,28.0152,21200.0
2012-11-20 11:50:00,35.17,35.23,35.16,35.22,61500.0,28.0152,28.063,28.0072,28.055,61500.0
2012-11-20 11:55:00,35.22,35.24,35.2,35.21,28200.0,28.055,28.0709,28.0391,28.047,28200.0
2012-11-20 12:00:00,35.22,35.27,35.22,35.26,15000.0,28.055,28.0948,28.055,28.0869,15000.0
2012-11-20 12:05:00,35.25,35.25,35.23,35.24,21700.0,28.0789,28.0789,28.063,28.0709,21700.0
2012-11-20 12:10:00,35.25,35.27,35.23,35.25,19500.0,28.0789,28.0948,28.063,28.0789,19500.0
2012-11-20 12:15:00,35.24,35.25,35.22,35.24,24500.0,28.0709,28.0789,28.055,28.0709,24500.0
2012-11-20 12:20:00,35.23,35.27,35.23,35.26,17000.0,28.063,28.0948,28.063,28.0869,17000.0
2012-11-20 12:25:00,35.26,35.27,35.25,35.25,6700.0,28.0869,28.0948,28.0789,28.0789,6700.0
2012-11-20 12:30:00,35.26,35.26,35.22,35.26,23200.0,28.0869,28.0869,28.055,28.0869,23200.0
2012-11-20 12:35:00,35.25,35.28,35.24,35.25,28100.0,28.0789,28.1028,28.0709,28.0789,28100.0
2012-11-20 12:40:00,35.25,35.28,35.24,35.26,20000.0,28.0789,28.1028,28.0709,28.0869,20000.0
2012-11-20 12:45:00,35.25,35.28,35.24,35.27,17300.0,28.0789,28.1028,28.0709,28.0948,17300.0
2012-11-20 12:50:00,35.27,35.27,35.25,35.27,9500.0,28.0948,28.0948,28.0789,28.0948,9500.0
2012-11-20 12:55:00,35.27,35.29,35.27,35.27,13600.0,28.0948,28.1108,28.0948,28.0948,13600.0
2012-11-20 13:00:00,35.26,35.29,35.22,35.22,39200.0,28.0869,28.1108,28.055,28.055,39200.0
2012-11-20 13:05:00,35.22,35.23,35.19,35.2,38800.0,28.055,28.063,28.0311,28.0391,38800.0
2012-11-20 13:10:00,35.19,35.19,35.09,35.17,83400.0,28.0311,28.0311,27.9514,28.0152,83400.0
2012-11-20 13:15:00,35.16,35.2,35.16,35.19,51200.0,28.0072,28.0391,28.0072,28.0311,51200.0
2012-11-20 13:20:00,35.2,35.2,35.16,35.19,15100.0,28.0391,28.0391,28.0072,28.0311,15100.0
2012-11-20 13:25:00,35.19,35.19,35.05,35.07,29500.0,28.0311,28.0311,27.9196,27.9355,29500.0
2012-11-20 13:30:00,35.07,35.11,35.07,35.1,19000.0,27.9355,27.9674,27.9355,27.9594,19000.0
2012-11-20 13:35:00,35.11,35.19,35.11,35.18,39200.0,27.9674,28.0311,27.9674,28.0231,39200.0
2012-11-20 13:40:00,35.17,35.2,35.16,35.18,19800.0,28.0152,28.0391,28.0072,28.0231,19800.0
2012-11-20 13:45:00,35.18,35.22,35.17,35.21,20200.0,28.0231,28.055,28.0152,28.047,20200.0
2012-11-20 13:50:00,35.2,35.24,35.2,35.23,15000.0,28.0391,28.0709,28.0391,28.063,15000.0
2012-11-20 13:55:00,35.24,35.26,35.22,35.26,22000.0,28.0709,28.0869,28.055,28.0869,22000.0
2012-11-20 14:00:00,35.25,35.26,35.22,35.22,11200.0,28.0789,28.0869,28.055,28.055,11200.0
2012-11-20 14:05:00,35.23,35.27,35.23,35.25,18600.0,28.063,28.0948,28.063,28.0789,18600.0
2012-11-20 14:10:00,35.25,35.28,35.25,35.27,19700.0,28.0789,28.1028,28.0789,28.0948,19700.0
2012-11-20 14:15:00,35.28,35.29,35.25,35.25,15900.0,28.1028,28.1108,28.0789,28.0789,15900.0
2012-11-20 14:20:00,35.26,35.27,35.25,35.26,15900.0,28.0869,28.0948,28.0789,28.0869,15900.0
2012-11-20 14:25:00,35.26,35.29,35.25,35.29,27800.0,28.0869,28.1108,28.0789,28.1108,27800.0
2012-11-20 14:30:00,35.28,35.29,35.26,35.26,11000.0,28.1028,28.1108,28.0869,28.0869,11000.0
2012-11-20 14:35:00,35.27,35.27,35.23,35.23,10000.0,28.0948,28.0948,28.063,28.063,10000.0
2012-11-20 14:40:00,35.23,35.26,35.23,35.24,17800.0,28.063,28.0869,28.063,28.0709,17800.0
2012-11-20 14:45:00,35.23,35.31,35.23,35.27,36400.0,28.063,28.1267,28.063,28.0948,36400.0
2012-11-20 14:50:00,35.28,35.31,35.28,35.3,18000.0,28.1028,28.1267,28.1028,28.1187,18000.0
2012-11-20 14:55:00,35.31,35.31,35.25,35.29,16600.0,28.1267,28.1267,28.0789,28.1108,16600.0
2012-11-20 15:00:00,35.29,35.32,35.27,35.3,22900.0,28.1108,28.1346,28.0948,28.1187,22900.0
2012-11-20 15:05:00,35.3,35.31,35.25,35.27,33200.0,28.1187,28.1267,28.0789,28.0948,33200.0
2012-11-20 15:10:00,35.27,35.29,35.27,35.28,28000.0,28.0948,28.1108,28.0948,28.1028,28000.0
2012-11-20 15:15:00,35.29,35.29,35.26,35.27,22800.0,28.1108,28.1108,28.0869,28.0948,22800.0
2012-11-20 15:20:00,35.27,35.29,35.26,35.28,33000.0,28.0948,28.1108,28.0869,28.1028,33000.0
2012-11-20 15:25:00,35.28,35.29,35.25,35.28,23100.0,28.1028,28.1108,28.0789,28.1028,23100.0
2012-11-20 15:30:00,35.28,35.31,35.27,35.31,45400.0,28.1028,28.1267,28.0948,28.1267,45400.0
2012-11-20 15:35:00,35.3,35.31,35.28,35.3,34000.0,28.1187,28.1267,28.1028,28.1187,34000.0
2012-11-20 15:40:00,35.3,35.33,35.3,35.32,28500.0,28.1187,28.1426,28.1187,28.1346,28500.0
2012-11-20 15:45:00,35.31,35.36,35.3,35.35,66900.0,28.1267,28.1665,28.1187,28.1585,66900.0
2012-11-20 15:50:00,35.35,35.4,35.32,35.39,64500.0,28.1585,28.1984,28.1346,28.1904,64500.0
2012-11-20 15:55:00,35.39,35.42,35.36,35.41,107400.0,28.1904,28.2143,28.1665,28.2063,107400.0
2012-11-21 09:30:00,35.46,35.46,35.27,35.32,35900.0,28.2462,28.2462,28.0948,28.1346,35900.0
2012-11-21 09:35:00,35.34,35.48,35.34,35.45,28000.0,28.1506,28.2621,28.1506,28.2382,28000.0
2012-11-21 09:40:00,35.46,35.5,35.46,35.47,45900.0,28.2462,28.278,28.2462,28.2541,45900.0
2012-11-21 09:45:00,35.47,35.54,35.46,35.53,58500.0,28.2541,28.3099,28.2462,28.3019,58500.0
2012-11-21 09:50:00,35.54,35.59,35.53,35.54,78800.0,28.3099,28.3497,28.3019,28.3099,78800.0
2012-11-21 09:55:00,35.56,35.6,35.54,35.59,51100.0,28.3258,28.3577,28.3099,28.3497,51100.0
2012-11-21 10:00:00,35.6,35.6,35.54,35.57,58200.0,28.3577,28.3577,28.3099,28.3338,58200.0
2012-11-21 10:05:00,35.58,35.59,35.54,35.57,57000.0,28.3418,28.3497,28.3099,28.3338,57000.0
2012-11-21 10:10:00,35.57,35.57,35.45,35.47,30600.0,28.3338,28.3338,28.2382,28.2541,30600.0
2012-11-21 10:15:00,35.46,35.52,35.46,35.5,26500.0,28.2462,28.294,28.2462,28.278,26500.0
2012-11-21 10:20:00,35.49,35.52,35.48,35.48,14400.0,28.2701,28.294,28.2621,28.2621,14400.0
2012-11-21 10:25:00,35.48,35.51,35.45,35.51,16100.0,28.2621,28.286,28.2382,28.286,16100.0
2012-11-21 10:30:00,35.51,35.51,35.49,35.51,15000.0,28.286,28.286,28.2701,28.286,15000.0
2012-11-21 10:35:00,35.52,35.52,35.45,35.45,30800.0,28.294,28.294,28.2382,28.2382,30800.0
2012-11-21 10:40:00,35.45,35.47,35.44,35.46,23500.0,28.2382,28.2541,28.2302,28.2462,23500.0
2012-11-21 10:45:00,35.46,35.47,35.43,35.45,23900.0,28.2462,28.2541,28.2223,28.2382,23900.0
2012-11-21 10:50:00,35.45,35.47,35.43,35.47,22800.0,28.2382,28.2541,28.2223,28.2541,22800.0
2012-11-21 10:55:00,35.48,35.49,35.46,35.47,117500.0,28.2621,28.2701,28.2462,28.2541,117500.0
2012-11-21 11:00:00,35.46,35.47,35.45,35.45,15700.0,28.2462,28.2541,28.2382,28.2382,15700.0
2012-11-21 11:05:00,35.46,35.47,35.42,35.46,57900.0,28.2462,28.2541,28.2143,28.2462,57900.0
2012-11-21 11:10:00,35.45,35.46,35.45,35.46,16300.0,28.2382,28.2462,28.2382,28.2462,16300.0
2012-11-21 11:15:00,35.46,35.46,35.44,35.44,6400.0,28.2462,28.2462,28.2302,28.2302,6400.0
2012-11-21 11:20:00,35.44,35.45,35.4,35.4,23800.0,28.2302,28.2382,28.1984,28.1984,23800.0
2012-11-21 11:25:00,35.4,35.41,35.39,35.4,10400.0,28.1984,28.2063,28.1904,28.1984,10400.0
2012-11-21 11:30:00,35.4,35.43,35.4,35.42,13300.0,28.1984,28.2223,28.1984,28.2143,13300.0
2012-11-21 11:35:00,35.43,35.43,35.41,35.41,21100.0,28.2223,28.2223,28.2063,28.2063,21100.0
2012-11-21 11:40:00,35.41,35.42,35.39,35.41,36900.0,28.2063,28.2143,28.1904,28.2063,36900.0
2012-11-21 11:45:00,35.41,35.43,35.4,35.41,11500.0,28.2063,28.2223,28.1984,28.2063,11500.0
2012-11-21 11:50:00,35.41,35.46,35.4,35.45,32800.0,28.2063,28.2462,28.1984,28.2382,32800.0
2012-11-21 11:55:00,35.44,35.47,35.44,35.46,61100.0,28.2302,28.2541,28.2302,28.2462,61100.0
2012-11-21 12:00:00,35.45,35.47,35.42,35.42,30200.0,28.2382,28.2541,28.2143,28.2143,30200.0
2012-11-21 12:05:00,35.42,35.45,35.42,35.42,8000.0,28.2143,28.2382,28.2143,28.2143,8000.0
2012-11-21 12:10:00,35.43,35.44,35.42,35.44,27800.0,28.2223,28.2302,28.2143,28.2302,27800.0
2012-11-21 12:15:00,35.45,35.45,35.43,35.43,9300.0,28.2382,28.2382,28.2223,28.2223,9300.0
2012-11-21 12:20:00,35.43,35.45,35.42,35.44,11700.0,28.2223,28.2382,28.2143,28.2302,11700.0
2012-11-21 12:25:00,35.44,35.48,35.44,35.48,12400.0,28.2302,28.2621,28.2302,28.2621,12400.0
2012-11-21 12:30:00,35.47,35.47,35.45,35.46,21200.0,28.2541,28.2541,28.2382,28.2462,21200.0
2012-11-21 12:35:00,35.46,35.47,35.44,35.45,36400.0,28.2462,28.2541,28.2302,28.2382,36400.0
2012-11-21 12:40:00,35.45,35.47,35.44,35.47,22400.0,28.2382,28.2541,28.2302,28.2541,22400.0
2012-11-21 12:45:00,35.46,35.46,35.43,35.44,9200.0,28.2462,28.2462,28.2223,28.2302,9200.0
2012-11-21 12:50:00,35.44,35.44,35.41,35.41,6000.0,28.2302,28.2302,28.2063,28.2063,6000.0
2012-11-21 12:55:00,35.41,35.45,35.41,35.42,12700.0,28.2063,28.2382,28.2063,28.2143,12700.0
2012-11-21 13:00:00,35.43,35.44,35.41,35.41,12000.0,28.2223,28.2302,28.2063,28.2063,12000.0
2012-11-21 13:05:00,35.41,35.43,35.41,35.41,15400.0,28.2063,28.2223,28.2063,28.2063,15400.0
2012-11-21 13:10:00,35.42,35.42,35.41,35.41,11000.0,28.2143,28.2143,28.2063,28.2063,11000.0
2012-11-21 13:15:00,35.41,35.42,35.41,35.41,4300.0,28.2063,28.2143,28.2063,28.2063,4300.0
2012-11-21 13:20:00,35.41,35.42,35.4,35.41,14200.0,28.2063,28.2143,28.1984,28.2063,14200.0
2012-11-21 13:25:00,35.41,35.42,35.41,35.42,3800.0,28.2063,28.2143,28.2063,28.2143,3800.0
2012-11-21 13:30:00,35.41,35.42,35.41,35.41,14700.0,28.2063,28.2143,28.2063,28.2063,14700.0
2012-11-21 13:35:00,35.41,35.42,35.41,35.41,14200.0,28.2063,28.2143,28.2063,28.2063,14200.0
2012-11-21 13:40:00,35.41,35.42,35.41,35.41,4700.0,28.2063,28.2143,28.2063,28.2063,4700.0
2012-11-21 13:45:00,35.42,35.42,35.41,35.42,4300.0,28.2143,28.2143,28.2063,28.2143,4300.0
2012-11-21 13:50:00,35.41,35.42,35.39,35.4,43200.0,28.2063,28.2143,28.1904,28.1984,43200.0
2012-11-21 13:55:00,35.39,35.41,35.39,35.41,9000.0,28.1904,28.2063,28.1904,28.2063,9000.0
2012-11-21 14:00:00,35.41,35.41,35.4,35.41,10800.0,28.2063,28.2063,28.1984,28.2063,10800.0
2012-11-21 14:05:00,35.41,35.41,35.4,35.41,3100.0,28.2063,28.2063,28.1984,28.2063,3100.0
2012-11-21 14:10:00,35.4,35.41,35.4,35.4,14000.0,28.1984,28.2063,28.1984,28.1984,14000.0
2012-11-21 14:15:00,35.4,35.41,35.38,35.39,33100.0,28.1984,28.2063,28.1824,28.1904,33100.0
2012-11-21 14:20:00,35.4,35.41,35.39,35.39,17600.0,28.1984,28.2063,28.1904,28.1904,17600.0
2012-11-21 14:25:00,35.39,35.39,35.36,35.38,16700.0,28.1904,28.1904,28.1665,28.1824,16700.0
2012-11-21 14:30:00,35.38,35.39,35.37,35.39,11000.0,28.1824,28.1904,28.1745,28.1904,11000.0
2012-11-21 14:35:00,35.39,35.41,35.38,35.41,13400.0,28.1904,28.2063,28.1824,28.2063,13400.0
2012-11-21 14:40:00,35.4,35.42,35.4,35.41,5300.0,28.1984,28.2143,28.1984,28.2063,5300.0
2012-11-21 14:45:00,35.42,35.42,35.41,35.41,2500.0,28.2143,28.2143,28.2063,28.2063,2500.0
2012-11-21 14:50:00,35.41,35.42,35.39,35.39,34200.0,28.2063,28.2143,28.1904,28.1904,34200.0
2012-11-21 14:55:00,35.39,35.39,35.38,35.39,3000.0,28.1904,28.1904,28.1824,28.1904,3000.0
2012-11-21 15:00:00,35.39,35.4,35.38,35.39,13500.0,28.1904,28.1984,28.1824,28.1904,13500.0
2012-11-21 15:05:00,35.4,35.45,35.4,35.45,21000.0,28.1984,28.2382,28.1984,28.2382,21000.0
2012-11-21 15:10:00,35.45,35.46,35.44,35.44,88600.0,28.2382,28.2462,28.2302,28.2302,88600.0
2012-11-21 15:15:00,35.45,35.45,35.44,35.44,9000.0,28.2382,28.2382,28.2302,28.2302,9000.0
2012-11-21 15:20:00,35.45,35.45,35.42,35.43,21800.0,28.2382,28.2382,28.2143,28.2223,21800.0
2012-11-21 15:25:00,35.42,35.44,35.4,35.43,22700.0,28.2143,28.2302,28.1984,28.2223,22700.0
2012-11-21 15:30:00,35.43,35.43,35.4,35.4,49000.0,28.2223,28.2223,28.1984,28.1984,49000.0
2012-11-21 15:35:00,35.41,35.41,35.39,35.39,38300.0,28.2063,28.2063,28.1904,28.1904,38300.0
2012-11-21 15:40:00,35.4,35.43,35.39,35.43,12500.0,28.1984,28.2223,28.1904,28.2223,12500.0
2012-11-21 15:45:00,35.43,35.43,35.41,35.43,56400.0,28.2223,28.2223,28.2063,28.2223,56400.0
2012-11-21 15:50:00,35.43,35.43,35.39,35.4,101400.0,28.2223,28.2223,28.1904,28.1984,101400.0
2012-11-21 15:55:00,35.41,35.46,35.41,35.46,128000.0,28.2063,28.2462,28.2063,28.2462,128000.0
2012-11-23 09:30:00,35.59,35.6,35.47,35.57,36400.0,28.3497,28.3577,28.2541,28.3338,36400.0
2012-11-23 09:35:00,35.54,35.54,35.48,35.5,17500.0,28.3099,28.3099,28.2621,28.278,17500.0
2012-11-23 09:40:00,35.51,35.53,35.44,35.5,16900.0,28.286,28.3019,28.2302,28.278,16900.0
2012-11-23 09:45:00,35.51,35.51,35.46,35.5,8300.0,28.286,28.286,28.2462,28.278,8300.0
2012-11-23 09:50:00,35.49,35.53,35.44,35.53,14300.0,28.2701,28.3019,28.2302,28.3019,14300.0
2012-11-23 09:55:00,35.52,35.54,35.5,35.52,11300.0,28.294,28.3099,28.278,28.294,11300.0
2012-11-23 10:00:00,35.51,35.57,35.51,35.54,26800.0,28.286,28.3338,28.286,28.3099,26800.0
2012-11-23 10:05:00,35.54,35.55,35.52,35.53,10300.0,28.3099,28.3179,28.294,28.3019,10300.0
2012-11-23 10:10:00,35.52,35.59,35.52,35.57,19100.0,28.294,28.3497,28.294,28.3338,19100.0
2012-11-23 10:15:00,35.57,35.59,35.56,35.58,10700.0,28.3338,28.3497,28.3258,28.3418,10700.0
2012-11-23 10:20:00,35.58,35.61,35.57,35.6,11400.0,28.3418,28.3657,28.3338,28.3577,11400.0
2012-11-23 10:25:00,35.61,35.62,35.58,35.6,18900.0,28.3657,28.3736,28.3418,28.3577,18900.0
2012-11-23 10:30:00,35.6,35.63,35.59,35.6,11900.0,28.3577,28.3816,28.3497,28.3577,11900.0
2012-11-23 10:35:00,35.61,35.61,35.57,35.6,11900.0,28.3657,28.3657,28.3338,28.3577,11900.0
2012-11-23 10:40:00,35.6,35.6,35.55,35.56,10500.0,28.3577,28.3577,28.3179,28.3258,10500.0
2012-11-23 10:45:00,35.56,35.57,35.53,35.55,11100.0,28.3258,28.3338,28.3019,28.3179,11100.0
2012-11-23 10:50:00,35.56,35.58,35.55,35.57,11400.0,28.3258,28.3418,28.3179,28.3338,11400.0
2012-11-23 10:55:00,35.57,35.6,35.53,35.55,36500.0,28.3338,28.3577,28.3019,28.3179,36500.0
2012-11-23 11:00:00,35.55,35.59,35.55,35.59,12900.0,28.3179,28.3497,28.3179,28.3497,12900.0
2012-11-23 11:05:00,35.59,35.6,35.57,35.58,12100.0,28.3497,28.3577,28.3338,28.3418,12100.0
2012-11-23 11:10:00,35.58,35.59,35.56,35.58,7900.0,28.3418,28.3497,28.3258,28.3418,7900.0
2012-11-23 11:15:00,35.58,35.59,35.57,35.58,5200.0,28.3418,28.3497,28.3338,28.3418,5200.0
2012-11-23 11:20:00,35.58,35.6,35.58,35.59,14900.0,28.3418,28.3577,28.3418,28.3497,14900.0
2012-11-23 11:25:00,35.59,35.6,35.56,35.57,21600.0,28.3497,28.3577,28.3258,28.3338,21600.0
2012-11-23 11:30:00,35.58,35.59,35.57,35.58,5800.0,28.3418,28.3497,28.3338,28.3418,5800.0
2012-11-23 11:35:00,35.59,35.59,35.58,35.58,7300.0,28.3497,28.3497,28.3418,28.3418,7300.0
2012-11-23 11:40:00,35.58,35.58,35.51,35.51,22000.0,28.3418,28.3418,28.286,28.286,22000.0
2012-11-23 11:45:00,35.51,35.52,35.5,35.5,12900.0,28.286,28.294,28.278,28.278,12900.0
2012-11-23 11:50:00,35.5,35.51,35.5,35.5,6400.0,28.278,28.286,28.278,28.278,6400.0
2012-11-23 11:55:00,35.5,35.55,35.49,35.55,12900.0,28.278,28.3179,28.2701,28.3179,12900.0
2012-11-23 12:00:00,35.55,35.58,35.54,35.57,16900.0,28.3179,28.3418,28.3099,28.3338,16900.0
2012-11-23 12:05:00,35.58,35.58,35.55,35.57,16700.0,28.3418,28.3418,28.3179,28.3338,16700.0
2012-11-23 12:10:00,35.57,35.58,35.56,35.57,6300.0,28.3338,28.3418,28.3258,28.3338,6300.0
2012-11-23 12:15:00,35.57,35.58,35.56,35.57,12100.0,28.3338,28.3418,28.3258,28.3338,12100.0
2012-11-23 12:20:00,35.57,35.61,35.56,35.6,19500.0,28.3338,28.3657,28.3258,28.3577,19500.0
2012-11-23 12:25:00,35.61,35.62,35.6,35.62,17500.0,28.3657,28.3736,28.3577,28.3736,17500.0
2012-11-23 12:30:00,35.62,35.62,35.59,35.61,12500.0,28.3736,28.3736,28.3497,28.3657,12500.0
2012-11-23 12:35:00,35.6,35.62,35.58,35.62,24000.0,28.3577,28.3736,28.3418,28.3736,24000.0
2012-11-23 12:40:00,35.63,35.63,35.58,35.59,20200.0,28.3816,28.3816,28.3418,28.3497,20200.0
2012-11-23 12:45:00,35.6,35.63,35.59,35.61,21100.0,28.3577,28.3816,28.3497,28.3657,21100.0
2012-11-23 12:50:00,35.62,35.65,35.6,35.63,30700.0,28.3736,28.3975,28.3577,28.3816,30700.0
2012-11-23 12:55:00,35.64,35.78,35.62,35.77,113800.0,28.3896,28.5011,28.3736,28.4931,113800.0
2012-11-26 09:30:00,35.52,35.52,35.43,35.52,117600.0,28.294,28.294,28.2223,28.294,117600.0
2012-11-26 09:35:00,35.52,35.56,35.46,35.5,32000.0,28.294,28.3258,28.2462,28.278,32000.0
2012-11-26 09:40:00,35.52,35.55,35.5,35.53,10500.0,28.294,28.3179,28.278,28.3019,10500.0
2012-11-26 09:45:00,35.54,35.57,35.52,35.54,18100.0,28.3099,28.3338,28.294,28.3099,18100.0
2012-11-26 09:50:00,35.53,35.61,35.53,35.6,25500.0,28.3019,28.3657,28.3019,28.3577,25500.0
2012-11-26 09:55:00,35.6,35.66,35.57,35.66,21600.0,28.3577,28.4055,28.3338,28.4055,21600.0
2012-11-26 10:00:00,35.66,35.71,35.61,35.68,44800.0,28.4055,28.4453,28.3657,28.4214,44800.0
2012-11-26 10:05:00,35.68,35.7,35.64,35.65,36100.0,28.4214,28.4373,28.3896,28.3975,36100.0
2012-11-26 10:10:00,35.65,35.69,35.64,35.66,26600.0,28.3975,28.4294,28.3896,28.4055,26600.0
2012-11-26 10:15:00,35.66,35.68,35.64,35.67,19100.0,28.4055,28.4214,28.3896,28.4134,19100.0
2012-11-26 10:20:00,35.66,35.66,35.58,35.59,35400.0,28.4055,28.4055,28.3418,28.3497,35400.0
2012-11-26 10:25:00,35.59,35.6,35.54,35.55,17300.0,28.3497,28.3577,28.3099,28.3179,17300.0
2012-11-26 10:30:00,35.55,35.6,35.55,35.58,36000.0,28.3179,28.3577,28.3179,28.3418,36000.0
2012-11-26 10:35:00,35.59,35.59,35.47,35.48,88400.0,28.3497,28.3497,28.2541,28.2621,88400.0
2012-11-26 10:40:00,35.47,35.51,35.47,35.5,32200.0,28.2541,28.286,28.2541,28.278,32200.0
2012-11-26 10:45:00,35.5,35.55,35.49,35.53,20300.0,28.278,28.3179,28.2701,28.3019,20300.0
2012-11-26 10:50:00,35.54,35.56,35.53,35.53,13700.0,28.3099,28.3258,28.3019,28.3019,13700.0
2012-11-26 10:55:00,35.54,35.54,35.49,35.5,14100.0,28.3099,28.3099,28.2701,28.278,14100.0
2012-11-26 11:00:00,35.5,35.55,35.5,35.52,29700.0,28.278,28.3179,28.278,28.294,29700.0
2012-11-26 11:05:00,35.52,35.53,35.49,35.5,24700.0,28.294,28.3019,28.2701,28.278,24700.0
2012-11-26 11:10:00,35.5,35.54,35.48,35.53,25900.0,28.278,28.3099,28.2621,28.3019,25900.0
2012-11-26 11:15:00,35.54,35.55,35.52,35.55,37100.0,28.3099,28.3179,28.294,28.3179,37100.0
2012-11-26 11:20:00,35.55,35.55,35.52,35.52,24200.0,28.3179,28.3179,28.294,28.294,24200.0
2012-11-26 11:25:00,35.52,35.57,35.51,35.56,25600.0,28.294,28.3338,28.286,28.3258,25600.0
2012-11-26 11:30:00,35.58,35.58,35.54,35.54,18600.0,28.3418,28.3418,28.3099,28.3099,18600.0
2012-11-26 11:35:00,35.55,35.55,35.51,35.52,13200.0,28.3179,28.3179,28.286,28.294,13200.0
2012-11-26 11:40:00,35.51,35.52,35.49,35.51,10300.0,28.286,28.294,28.2701,28.286,10300.0
2012-11-26 11:45:00,35.51,35.52,35.5,35.51,20900.0,28.286,28.294,28.278,28.286,20900.0
2012-11-26 11:50:00,35.51,35.52,35.48,35.49,28500.0,28.286,28.294,28.2621,28.2701,28500.0
2012-11-26 11:55:00,35.5,35.52,35.49,35.51,17000.0,28.278,28.294,28.2701,28.286,17000.0
2012-11-26 12:00:00,35.52,35.53,35.48,35.5,27400.0,28.294,28.3019,28.2621,28.278,27400.0
2012-11-26 12:05:00,35.5,35.52,35.49,35.5,32400.0,28.278,28.294,28.2701,28.278,32400.0
2012-11-26 12:10:00,35.5,35.51,35.49,35.5,9200.0,28.278,28.286,28.2701,28.278,9200.0
2012-11-26 12:15:00,35.5,35.52,35.48,35.5,31400.0,28.278,28.294,28.2621,28.278,31400.0
2012-11-26 12:20:00,35.5,35.52,35.5,35.51,10000.0,28.278,28.294,28.278,28.286,10000.0
2012-11-26 12:25:00,35.51,35.53,35.51,35.52,13600.0,28.286,28.3019,28.286,28.294,13600.0
2012-11-26 12:30:00,35.51,35.52,35.44,35.45,21500.0,28.286,28.294,28.2302,28.2382,21500.0
2012-11-26 12:35:00,35.45,35.51,35.45,35.51,14700.0,28.2382,28.286,28.2382,28.286,14700.0
2012-11-26 12:40:00,35.51,35.53,35.5,35.51,15000.0,28.286,28.3019,28.278,28.286,15000.0
2012-11-26 12:45:00,35.51,35.53,35.51,35.52,13900.0,28.286,28.3019,28.286,28.294,13900.0
2012-11-26 12:50:00,35.53,35.55,35.52,35.53,23500.0,28.3019,28.3179,28.294,28.3019,23500.0
2012-11-26 12:55:00,35.53,35.53,35.49,35.5,11800.0,28.3019,28.3019,28.2701,28.278,11800.0
2012-11-26 13:00:00,35.5,35.53,35.49,35.52,19200.0,28.278,28.3019,28.2701,28.294,19200.0
2012-11-26 13:05:00,35.52,35.53,35.51,35.53,9600.0,28.294,28.3019,28.286,28.3019,9600.0
2012-11-26 13:10:00,35.52,35.52,35.49,35.52,23100.0,28.294,28.294,28.2701,28.294,23100.0
2012-11-26 13:15:00,35.52,35.55,35.51,35.54,16100.0,28.294,28.3179,28.286,28.3099,16100.0
2012-11-26 13:20:00,35.56,35.56,35.52,35.53,9700.0,28.3258,28.3258,28.294,28.3019,9700.0
2012-11-26 13:25:00,35.52,35.53,35.49,35.51,9900.0,28.294,28.3019,28.2701,28.286,9900.0
2012-11-26 13:30:00,35.51,35.53,35.51,35.51,7200.0,28.286,28.3019,28.286,28.286,7200.0
2012-11-26 13:35:00,35.51,35.52,35.5,35.51,23100.0,28.286,28.294,28.278,28.286,23100.0
2012-11-26 13:40:00,35.51,35.52,35.47,35.48,30700.0,28.286,28.294,28.2541,28.2621,30700.0
2012-11-26 13:45:00,35.48,35.48,35.45,35.46,12300.0,28.2621,28.2621,28.2382,28.2462,12300.0
2012-11-26 13:50:00,35.46,35.49,35.46,35.48,13800.0,28.2462,28.2701,28.2462,28.2621,13800.0
2012-11-26 13:55:00,35.48,35.5,35.48,35.49,7000.0,28.2621,28.278,28.2621,28.2701,7000.0
2012-11-26 14:00:00,35.49,35.51,35.48,35.51,28200.0,28.2701,28.286,28.2621,28.286,28200.0
2012-11-26 14:05:00,35.51,35.51,35.49,35.51,11900.0,28.286,28.286,28.2701,28.286,11900.0
2012-11-26 14:10:00,35.52,35.52,35.49,35.5,10100.0,28.294,28.294,28.2701,28.278,10100.0
2012-11-26 14:15:00,35.5,35.51,35.5,35.5,8000.0,28.278,28.286,28.278,28.278,8000.0
2012-11-26 14:20:00,35.5,35.51,35.48,35.48,11600.0,28.278,28.286,28.2621,28.2621,11600.0
2012-11-26 14:25:00,35.48,35.49,35.46,35.47,21800.0,28.2621,28.2701,28.2462,28.2541,21800.0
2012-11-26 14:30:00,35.48,35.5,35.48,35.5,8700.0,28.2621,28.278,28.2621,28.278,8700.0
2012-11-26 14:35:00,35.5,35.5,35.47,35.48,12900.0,28.278,28.278,28.2541,28.2621,12900.0
2012-11-26 14:40:00,35.48,35.49,35.48,35.49,7500.0,28.2621,28.2701,28.2621,28.2701,7500.0
2012-11-26 14:45:00,35.49,35.49,35.47,35.48,13400.0,28.2701,28.2701,28.2541,28.2621,13400.0
2012-11-26 14:50:00,35.48,35.51,35.47,35.5,56900.0,28.2621,28.286,28.2541,28.278,56900.0
2012-11-26 14:55:00,35.5,35.5,35.48,35.48,11000.0,28.278,28.278,28.2621,28.2621,11000.0
2012-11-26 15:00:00,35.48,35.51,35.48,35.5,36500.0,28.2621,28.286,28.2621,28.278,36500.0
2012-11-26 15:05:00,35.51,35.51,35.49,35.51,32300.0,28.286,28.286,28.2701,28.286,32300.0
2012-11-26 15:10:00,35.51,35.51,35.48,35.49,39800.0,28.286,28.286,28.2621,28.2701,39800.0
2012-11-26 15:15:00,35.49,35.51,35.47,35.51,32900.0,28.2701,28.286,28.2541,28.286,32900.0
2012-11-26 15:20:00,35.5,35.52,35.5,35.51,37200.0,28.278,28.294,28.278,28.286,37200.0
2012-11-26 15:25:00,35.5,35.52,35.5,35.51,20200.0,28.278,28.294,28.278,28.286,20200.0
2012-11-26 15:30:00,35.51,35.52,35.47,35.51,41400.0,28.286,28.294,28.2541,28.286,41400.0
2012-11-26 15:35:00,35.52,35.53,35.51,35.53,36600.0,28.294,28.3019,28.286,28.3019,36600.0
2012-11-26 15:40:00,35.52,35.55,35.52,35.52,41400.0,28.294,28.3179,28.294,28.294,41400.0
2012-11-26 15:45:00,35.53,35.54,35.52,35.52,54200.0,28.3019,28.3099,28.294,28.294,54200.0
2012-11-26 15:50:00,35.52,35.53,35.5,35.5,49000.0,28.294,28.3019,28.278,28.278,49000.0
2012-11-26 15:55:00,35.5,35.52,35.5,35.52,258200.0,28.278,28.294,28.278,28.294,258200.0
2012-11-27 09:30:00,35.39,35.45,35.28,35.39,44600.0,28.1904,28.2382,28.1028,28.1904,44600.0
2012-11-27 09:35:00,35.4,35.45,35.39,35.43,5100.0,28.1984,28.2382,28.1904,28.2223,5100.0
2012-11-27 09:40:00,35.42,35.49,35.41,35.49,16500.0,28.2143,28.2701,28.2063,28.2701,16500.0
2012-11-27 09:45:00,35.47,35.53,35.45,35.53,12500.0,28.2541,28.3019,28.2382,28.3019,12500.0
2012-11-27 09:50:00,35.53,35.53,35.49,35.49,7300.0,28.3019,28.3019,28.2701,28.2701,7300.0
2012-11-27 09:55:00,35.5,35.54,35.49,35.52,10200.0,28.278,28.3099,28.2701,28.294,10200.0
2012-11-27 10:00:00,35.52,35.53,35.4,35.41,15000.0,28.294,28.3019,28.1984,28.2063,15000.0
2012-11-27 10:05:00,35.4,35.44,35.39,35.43,9200.0,28.1984,28.2302,28.1904,28.2223,9200.0
2012-11-27 10:10:00,35.43,35.44,35.39,35.41,7700.0,28.2223,28.2302,28.1904,28.2063,7700.0
2012-11-27 10:15:00,35.41,35.41,35.32,35.34,12300.0,28.2063,28.2063,28.1346,28.1506,12300.0
2012-11-27 10:20:00,35.33,35.34,35.28,35.29,16500.0,28.1426,28.1506,28.1028,28.1108,16500.0
2012-11-27 10:25:00,35.3,35.31,35.27,35.28,12700.0,28.1187,28.1267,28.0948,28.1028,12700.0
2012-11-27 10:30:00,35.28,35.29,35.25,35.26,19100.0,28.1028,28.1108,28.0789,28.0869,19100.0
2012-11-27 10:35:00,35.25,35.28,35.24,35.27,13700.0,28.0789,28.1028,28.0709,28.0948,13700.0
2012-11-27 10:40:00,35.27,35.29,35.26,35.28,12200.0,28.0948,28.1108,28.0869,28.1028,12200.0
2012-11-27 10:45:00,35.28,35.3,35.27,35.29,13900.0,28.1028,28.1187,28.0948,28.1108,13900.0
2012-11-27 10:50:00,35.29,35.33,35.29,35.33,12600.0,28.1108,28.1426,28.1108,28.1426,12600.0
2012-11-27 10:55:00,35.32,35.32,35.27,35.27,17800.0,28.1346,28.1346,28.0948,28.0948,17800.0
2012-11-27 11:00:00,35.28,35.33,35.27,35.31,18600.0,28.1028,28.1426,28.0948,28.1267,18600.0
2012-11-27 11:05:00,35.31,35.33,35.29,35.32,14300.0,28.1267,28.1426,28.1108,28.1346,14300.0
2012-11-27 11:10:00,35.33,35.36,35.32,35.34,8900.0,28.1426,28.1665,28.1346,28.1506,8900.0
2012-11-27 11:15:00,35.33,35.36,35.33,35.35,8200.0,28.1426,28.1665,28.1426,28.1585,8200.0
2012-11-27 11:20:00,35.35,35.37,35.34,35.36,9100.0,28.1585,28.1745,28.1506,28.1665,9100.0
2012-11-27 11:25:00,35.37,35.38,35.35,35.37,6800.0,28.1745,28.1824,28.1585,28.1745,6800.0
2012-11-27 11:30:00,35.36,35.37,35.35,35.35,5200.0,28.1665,28.1745,28.1585,28.1585,5200.0
2012-11-27 11:35:00,35.35,35.41,35.34,35.41,13200.0,28.1585,28.2063,28.1506,28.2063,13200.0
2012-11-27 11:40:00,35.42,35.43,35.4,35.43,14800.0,28.2143,28.2223,28.1984,28.2223,14800.0
2012-11-27 11:45:00,35.42,35.43,35.4,35.41,12600.0,28.2143,28.2223,28.1984,28.2063,12600.0
2012-11-27 11:50:00,35.41,35.46,35.4,35.45,19600.0,28.2063,28.2462,28.1984,28.2382,19600.0
2012-11-27 11:55:00,35.45,35.47,35.44,35.45,7500.0,28.2382,28.2541,28.2302,28.2382,7500.0
2012-11-27 12:00:00,35.44,35.46,35.43,35.45,15300.0,28.2302,28.2462,28.2223,28.2382,15300.0
2012-11-27 12:05:00,35.44,35.44,35.41,35.41,13400.0,28.2302,28.2302,28.2063,28.2063,13400.0
2012-11-27 12:10:00,35.42,35.44,35.41,35.43,10700.0,28.2143,28.2302,28.2063,28.2223,10700.0
2012-11-27 12:15:00,35.44,35.44,35.4,35.41,15000.0,28.2302,28.2302,28.1984,28.2063,15000.0
2012-11-27 12:20:00,35.42,35.43,35.41,35.41,6900.0,28.2143,28.2223,28.2063,28.2063,6900.0
2012-11-27 12:25:00,35.41,35.43,35.41,35.43,2100.0,28.2063,28.2223,28.2063,28.2223,2100.0
2012-11-27 12:30:00,35.42,35.42,35.4,35.41,6300.0,28.2143,28.2143,28.1984,28.2063,6300.0
2012-11-27 12:35:00,35.41,35.43,35.4,35.42,7700.0,28.2063,28.2223,28.1984,28.2143,7700.0
2012-11-27 12:40:00,35.43,35.45,35.42,35.43,5200.0,28.2223,28.2382,28.2143,28.2223,5200.0
2012-11-27 12:45:00,35.43,35.44,35.42,35.44,8100.0,28.2223,28.2302,28.2143,28.2302,8100.0
2012-11-27 12:50:00,35.44,35.44,35.41,35.41,5400.0,28.2302,28.2302,28.2063,28.2063,5400.0
2012-11-27 12:55:00,35.41,35.43,35.4,35.42,5700.0,28.2063,28.2223,28.1984,28.2143,5700.0
2012-11-27 13:00:00,35.42,35.42,35.37,35.39,11400.0,28.2143,28.2143,28.1745,28.1904,11400.0
2012-11-27 13:05:00,35.39,35.4,35.38,35.39,6500.0,28.1904,28.1984,28.1824,28.1904,6500.0
2012-11-27 13:10:00,35.39,35.4,35.37,35.39,11900.0,28.1904,28.1984,28.1745,28.1904,11900.0
2012-11-27 13:15:00,35.39,35.42,35.39,35.4,11800.0,28.1904,28.2143,28.1904,28.1984,11800.0
2012-11-27 13:20:00,35.41,35.41,35.37,35.41,22000.0,28.2063,28.2063,28.1745,28.2063,22000.0
2012-11-27 13:25:00,35.41,35.41,35.36,35.38,19100.0,28.2063,28.2063,28.1665,28.1824,19100.0
2012-11-27 13:30:00,35.38,35.4,35.34,35.39,29900.0,28.1824,28.1984,28.1506,28.1904,29900.0
2012-11-27 13:35:00,35.39,35.41,35.39,35.39,9600.0,28.1904,28.2063,28.1904,28.1904,9600.0
2012-11-27 13:40:00,35.39,35.43,35.38,35.41,8500.0,28.1904,28.2223,28.1824,28.2063,8500.0
2012-11-27 13:45:00,35.41,35.41,35.38,35.39,7300.0,28.2063,28.2063,28.1824,28.1904,7300.0
2012-11-27 13:50:00,35.39,35.4,35.35,35.37,22900.0,28.1904,28.1984,28.1585,28.1745,22900.0
2012-11-27 13:55:00,35.38,35.38,35.37,35.37,7600.0,28.1824,28.1824,28.1745,28.1745,7600.0
2012-11-27 14:00:00,35.38,35.38,35.33,35.36,24700.0,28.1824,28.1824,28.1426,28.1665,24700.0
2012-11-27 14:05:00,35.36,35.39,35.36,35.39,6800.0,28.1665,28.1904,28.1665,28.1904,6800.0
2012-11-27 14:10:00,35.39,35.43,35.38,35.4,13500.0,28.1904,28.2223,28.1824,28.1984,13500.0
2012-11-27 14:15:00,35.41,35.44,35.4,35.42,13300.0,28.2063,28.2302,28.1984,28.2143,13300.0
2012-11-27 14:20:00,35.43,35.43,35.32,35.33,32200.0,28.2223,28.2223,28.1346,28.1426,32200.0
2012-11-27 14:25:00,35.32,35.32,35.26,35.27,20900.0,28.1346,28.1346,28.0869,28.0948,20900.0
2012-11-27 14:30:00,35.27,35.31,35.26,35.28,25000.0,28.0948,28.1267,28.0869,28.1028,25000.0
2012-11-27 14:35:00,35.28,35.28,35.24,35.28,11800.0,28.1028,28.1028,28.0709,28.1028,11800.0
2012-11-27 14:40:00,35.29,35.31,35.24,35.24,19000.0,28.1108,28.1267,28.0709,28.0709,19000.0
2012-11-27 14:45:00,35.25,35.29,35.24,35.29,77400.0,28.0789,28.1108,28.0709,28.1108,77400.0
2012-11-27 14:50:00,35.29,35.29,35.26,35.28,22200.0,28.1108,28.1108,28.0869,28.1028,22200.0
2012-11-27 14:55:00,35.27,35.31,35.27,35.3,30200.0,28.0948,28.1267,28.0948,28.1187,30200.0
2012-11-27 15:00:00,35.3,35.34,35.3,35.32,32600.0,28.1187,28.1506,28.1187,28.1346,32600.0
2012-11-27 15:05:00,35.32,35.36,35.31,35.35,32100.0,28.1346,28.1665,28.1267,28.1585,32100.0
2012-11-27 15:10:00,35.35,35.37,35.35,35.36,24300.0,28.1585,28.1745,28.1585,28.1665,24300.0
2012-11-27 15:15:00,35.37,35.37,35.32,35.35,37500.0,28.1745,28.1745,28.1346,28.1585,37500.0
2012-11-27 15:20:00,35.35,35.4,35.34,35.39,45900.0,28.1585,28.1984,28.1506,28.1904,45900.0
2012-11-27 15:25:00,35.39,35.41,35.38,35.4,71400.0,28.1904,28.2063,28.1824,28.1984,71400.0
2012-11-27 15:30:00,35.4,35.41,35.32,35.32,55800.0,28.1984,28.2063,28.1346,28.1346,55800.0
2012-11-27 15:35:00,35.32,35.33,35.29,35.31,62300.0,28.1346,28.1426,28.1108,28.1267,62300.0
2012-11-27 15:40:00,35.31,35.33,35.3,35.33,30900.0,28.1267,28.1426,28.1187,28.1426,30900.0
2012-11-27 15:45:00,35.34,35.35,35.31,35.33,53500.0,28.1506,28.1585,28.1267,28.1426,53500.0
2012-11-27 15:50:00,35.33,35.34,35.29,35.29,33800.0,28.1426,28.1506,28.1108,28.1108,33800.0
2012-11-27 15:55:00,35.3,35.32,35.24,35.26,455500.0,28.1187,28.1346,28.0709,28.0869,455500.0
2012-11-28 09:30:00,35.12,35.2,35.01,35.01,72400.0,27.9753,28.0391,27.8877,27.8877,72400.0
2012-11-28 09:35:00,35.02,35.16,35.02,35.08,36800.0,27.8957,28.0072,27.8957,27.9435,36800.0
2012-11-28 09:40:00,35.07,35.08,34.98,34.99,23400.0,27.9355,27.9435,27.8638,27.8718,23400.0
2012-11-28 09:45:00,34.98,35.05,34.97,35.02,29800.0,27.8638,27.9196,27.8559,27.8957,29800.0
2012-11-28 09:50:00,35.02,35.02,34.98,35.0,16600.0,27.8957,27.8957,27.8638,27.8797,16600.0
2012-11-28 09:55:00,34.99,35.0,34.9,34.95,78000.0,27.8718,27.8797,27.8001,27.8399,78000.0
2012-11-28 10:00:00,34.95,34.97,34.9,34.93,46100.0,27.8399,27.8559,27.8001,27.824,46100.0
2012-11-28 10:05:00,34.93,34.94,34.9,34.9,26900.0,27.824,27.832,27.8001,27.8001,26900.0
2012-11-28 10:10:00,34.91,34.98,34.91,34.98,18100.0,27.8081,27.8638,27.8081,27.8638,18100.0
2012-11-28 10:15:00,34.97,35.05,34.96,35.05,26200.0,27.8559,27.9196,27.8479,27.9196,26200.0
2012-11-28 10:20:00,35.05,35.16,35.04,35.16,31000.0,27.9196,28.0072,27.9116,28.0072,31000.0
2012-11-28 10:25:00,35.16,35.19,35.12,35.18,30400.0,28.0072,28.0311,27.9753,28.0231,30400.0
2012-11-28 10:30:00,35.18,35.18,35.14,35.14,30700.0,28.0231,28.0231,27.9913,27.9913,30700.0
2012-11-28 10:35:00,35.14,35.19,35.13,35.16,50000.0,27.9913,28.0311,27.9833,28.0072,50000.0
2012-11-28 10:40:00,35.17,35.2,35.16,35.19,10700.0,28.0152,28.0391,28.0072,28.0311,10700.0
2012-11-28 10:45:00,35.19,35.22,35.17,35.2,32300.0,28.0311,28.055,28.0152,28.0391,32300.0
2012-11-28 10:50:00,35.19,35.19,35.15,35.16,35700.0,28.0311,28.0311,27.9992,28.0072,35700.0
2012-11-28 10:55:00,35.16,35.18,35.13,35.13,18200.0,28.0072,28.0231,27.9833,27.9833,18200.0
2012-11-28 11:00:00,35.15,35.18,35.14,35.15,24600.0,27.9992,28.0231,27.9913,27.9992,24600.0
2012-11-28 11:05:00,35.15,35.16,35.12,35.12,13400.0,27.9992,28.0072,27.9753,27.9753,13400.0
2012-11-28 11:10:00,35.13,35.14,35.11,35.13,35900.0,27.9833,27.9913,27.9674,27.9833,35900.0
2012-11-28 11:15:00,35.14,35.17,35.12,35.16,38700.0,27.9913,28.0152,27.9753,28.0072,38700.0
2012-11-28 11:20:00,35.16,35.18,35.15,35.16,20800.0,28.0072,28.0231,27.9992,28.0072,20800.0
2012-11-28 11:25:00,35.17,35.21,35.16,35.21,10600.0,28.0152,28.047,28.0072,28.047,10600.0
2012-11-28 11:30:00,35.21,35.22,35.17,35.19,19200.0,28.047,28.055,28.0152,28.0311,19200.0
2012-11-28 11:35:00,35.19,35.24,35.19,35.24,10300.0,28.0311,28.0709,28.0311,28.0709,10300.0
2012-11-28 11:40:00,35.24,35.24,35.19,35.2,12600.0,28.0709,28.0709,28.0311,28.0391,12600.0
2012-11-28 11:45:00,35.2,35.2,35.16,35.17,13800.0,28.0391,28.0391,28.0072,28.0152,13800.0
2012-11-28 11:50:00,35.17,35.17,35.09,35.1,24200.0,28.0152,28.0152,27.9514,27.9594,24200.0
2012-11-28 11:55:00,35.11,35.12,35.09,35.09,14300.0,27.9674,27.9753,27.9514,27.9514,14300.0
2012-11-28 12:00:00,35.09,35.11,35.02,35.02,18500.0,27.9514,27.9674,27.8957,27.8957,18500.0
2012-11-28 12:05:00,35.03,35.08,35.01,35.07,15600.0,27.9036,27.9435,27.8877,27.9355,15600.0
2012-11-28 12:10:00,35.07,35.15,35.04,35.09,23600.0,27.9355,27.9992,27.9116,27.9514,23600.0
2012-11-28 12:15:00,35.09,35.2,35.09,35.15,44700.0,27.9514,28.0391,27.9514,27.9992,44700.0
2012-11-28 12:20:00,35.16,35.21,35.15,35.2,34400.0,28.0072,28.047,27.9992,28.0391,34400.0
2012-11-28 12:25:00,35.2,35.22,35.16,35.16,86700.0,28.0391,28.055,28.0072,28.0072,86700.0
2012-11-28 12:30:00,35.16,35.23,35.16,35.22,35200.0,28.0072,28.063,28.0072,28.055,35200.0
2012-11-28 12:35:00,35.22,35.26,35.21,35.25,38800.0,28.055,28.0869,28.047,28.0789,38800.0
2012-11-28 12:40:00,35.25,35.26,35.22,35.25,27500.0,28.0789,28.0869,28.055,28.0789,27500.0
2012-11-28 12:45:00,35.25,35.27,35.23,35.24,17000.0,28.0789,28.0948,28.063,28.0709,17000.0
2012-11-28 12:50:00,35.23,35.24,35.22,35.22,13700.0,28.063,28.0709,28.055,28.055,13700.0
2012-11-28 12:55:00,35.23,35.24,35.21,35.21,23300.0,28.063,28.0709,28.047,28.047,23300.0
2012-11-28 13:00:00,35.22,35.22,35.18,35.19,13300.0,28.055,28.055,28.0231,28.0311,13300.0
2012-11-28 13:05:00,35.19,35.19,35.16,35.16,12900.0,28.0311,28.0311,28.0072,28.0072,12900.0
2012-11-28 13:10:00,35.17,35.2,35.16,35.18,7900.0,28.0152,28.0391,28.0072,28.0231,7900.0
2012-11-28 13:15:00,35.18,35.19,35.14,35.15,19000.0,28.0231,28.0311,27.9913,27.9992,19000.0
2012-11-28 13:20:00,35.15,35.16,35.14,35.16,7000.0,27.9992,28.0072,27.9913,28.0072,7000.0
2012-11-28 13:25:00,35.17,35.18,35.16,35.16,5800.0,28.0152,28.0231,28.0072,28.0072,5800.0
2012-11-28 13:30:00,35.16,35.2,35.16,35.18,11200.0,28.0072,28.0391,28.0072,28.0231,11200.0
2012-11-28 13:35:00,35.19,35.22,35.17,35.18,21400.0,28.0311,28.055,28.0152,28.0231,21400.0
2012-11-28 13:40:00,35.18,35.19,35.14,35.17,50100.0,28.0231,28.0311,27.9913,28.0152,50100.0
2012-11-28 13:45:00,35.17,35.18,35.16,35.18,11400.0,28.0152,28.0231,28.0072,28.0231,11400.0
2012-11-28 13:50:00,35.17,35.18,35.15,35.16,11600.0,28.0152,28.0231,27.9992,28.0072,11600.0
2012-11-28 13:55:00,35.15,35.17,35.14,35.15,17400.0,27.9992,28.0152,27.9913,27.9992,17400.0
2012-11-28 14:00:00,35.15,35.16,35.12,35.12,36900.0,27.9992,28.0072,27.9753,27.9753,36900.0
2012-11-28 14:05:00,35.12,35.15,35.1,35.14,20200.0,27.9753,27.9992,27.9594,27.9913,20200.0
2012-11-28 14:10:00,35.15,35.16,35.12,35.12,11900.0,27.9992,28.0072,27.9753,27.9753,11900.0
2012-11-28 14:15:00,35.12,35.13,35.12,35.12,4900.0,27.9753,27.9833,27.9753,27.9753,4900.0
2012-11-28 14:20:00,35.12,35.13,35.09,35.09,13900.0,27.9753,27.9833,27.9514,27.9514,13900.0
2012-11-28 14:25:00,35.1,35.1,35.07,35.07,9500.0,27.9594,27.9594,27.9355,27.9355,9500.0
2012-11-28 14:30:00,35.08,35.12,35.07,35.11,15400.0,27.9435,27.9753,27.9355,27.9674,15400.0
2012-11-28 14:35:00,35.12,35.14,35.11,35.13,23600.0,27.9753,27.9913,27.9674,27.9833,23600.0
2012-11-28 14:40:00,35.13,35.15,35.11,35.15,43600.0,27.9833,27.9992,27.9674,27.9992,43600.0
2012-11-28 14:45:00,35.14,35.15,35.08,35.1,37000.0,27.9913,27.9992,27.9435,27.9594,37000.0
2012-11-28 14:50:00,35.11,35.11,35.08,35.09,30300.0,27.9674,27.9674,27.9435,27.9514,30300.0
2012-11-28 14:55:00,35.09,35.13,35.09,35.12,10800.0,27.9514,27.9833,27.9514,27.9753,10800.0
2012-11-28 15:00:00,35.12,35.13,35.1,35.1,27800.0,27.9753,27.9833,27.9594,27.9594,27800.0
2012-11-28 15:05:00,35.1,35.15,35.09,35.12,63500.0,27.9594,27.9992,27.9514,27.9753,63500.0
2012-11-28 15:10:00,35.12,35.16,35.12,35.16,56600.0,27.9753,28.0072,27.9753,28.0072,56600.0
2012-11-28 15:15:00,35.16,35.17,35.15,35.16,33100.0,28.0072,28.0152,27.9992,28.0072,33100.0
2012-11-28 15:20:00,35.16,35.16,35.1,35.11,68300.0,28.0072,28.0072,27.9594,27.9674,68300.0
2012-11-28 15:25:00,35.11,35.19,35.1,35.19,90900.0,27.9674,28.0311,27.9594,28.0311,90900.0
2012-11-28 15:30:00,35.19,35.23,35.18,35.19,57600.0,28.0311,28.063,28.0231,28.0311,57600.0
2012-11-28 15:35:00,35.2,35.2,35.17,35.17,59900.0,28.0391,28.0391,28.0152,28.0152,59900.0
2012-11-28 15:40:00,35.18,35.18,35.14,35.16,80700.0,28.0231,28.0231,27.9913,28.0072,80700.0
2012-11-28 15:45:00,35.16,35.17,35.14,35.17,103300.0,28.0072,28.0152,27.9913,28.0152,103300.0
2012-11-28 15:50:00,35.16,35.21,35.16,35.19,36600.0,28.0072,28.047,28.0072,28.0311,36600.0
2012-11-28 15:55:00,35.19,35.22,35.11,35.12,390300.0,28.0311,28.055,27.9674,27.9753,390300.0
2012-11-29 09:30:00,35.31,35.32,35.26,35.26,44500.0,28.1267,28.1346,28.0869,28.0869,44500.0
2012-11-29 09:35:00,35.3,35.3,35.22,35.24,27800.0,28.1187,28.1187,28.055,28.0709,27800.0
2012-11-29 09:40:00,35.24,35.32,35.24,35.3,23500.0,28.0709,28.1346,28.0709,28.1187,23500.0
2012-11-29 09:45:00,35.31,35.32,35.26,35.31,24600.0,28.1267,28.1346,28.0869,28.1267,24600.0
2012-11-29 09:50:00,35.31,35.34,35.29,35.29,22100.0,28.1267,28.1506,28.1108,28.1108,22100.0
2012-11-29 09:55:00,35.29,35.32,35.28,35.31,21600.0,28.1108,28.1346,28.1028,28.1267,21600.0
2012-11-29 10:00:00,35.32,35.36,35.32,35.32,38800.0,28.1346,28.1665,28.1346,28.1346,38800.0
2012-11-29 10:05:00,35.32,35.35,35.3,35.31,34000.0,28.1346,28.1585,28.1187,28.1267,34000.0
2012-11-29 10:10:00,35.32,35.35,35.29,35.35,32200.0,28.1346,28.1585,28.1108,28.1585,32200.0
2012-11-29 10:15:00,35.35,35.36,35.32,35.35,36400.0,28.1585,28.1665,28.1346,28.1585,36400.0
2012-11-29 10:20:00,35.35,35.36,35.29,35.33,42000.0,28.1585,28.1665,28.1108,28.1426,42000.0
2012-11-29 10:25:00,35.34,35.39,35.33,35.34,21300.0,28.1506,28.1904,28.1426,28.1506,21300.0
2012-11-29 10:30:00,35.34,35.35,35.3,35.33,20400.0,28.1506,28.1585,28.1187,28.1426,20400.0
2012-11-29 10:35:00,35.33,35.36,35.32,35.36,37400.0,28.1426,28.1665,28.1346,28.1665,37400.0
2012-11-29 10:40:00,35.35,35.36,35.31,35.32,39500.0,28.1585,28.1665,28.1267,28.1346,39500.0
2012-11-29 10:45:00,35.33,35.35,35.3,35.33,27600.0,28.1426,28.1585,28.1187,28.1426,27600.0
2012-11-29 10:50:00,35.34,35.35,35.32,35.33,33100.0,28.1506,28.1585,28.1346,28.1426,33100.0
2012-11-29 10:55:00,35.34,35.37,35.31,35.33,37600.0,28.1506,28.1745,28.1267,28.1426,37600.0
2012-11-29 11:00:00,35.34,35.38,35.34,35.37,34300.0,28.1506,28.1824,28.1506,28.1745,34300.0
2012-11-29 11:05:00,35.38,35.39,35.36,35.37,20500.0,28.1824,28.1904,28.1665,28.1745,20500.0
2012-11-29 11:10:00,35.38,35.41,35.37,35.38,29000.0,28.1824,28.2063,28.1745,28.1824,29000.0
2012-11-29 11:15:00,35.38,35.39,35.34,35.38,22300.0,28.1824,28.1904,28.1506,28.1824,22300.0
2012-11-29 11:20:00,35.38,35.41,35.38,35.39,14500.0,28.1824,28.2063,28.1824,28.1904,14500.0
2012-11-29 11:25:00,35.4,35.41,35.38,35.4,14800.0,28.1984,28.2063,28.1824,28.1984,14800.0
2012-11-29 11:30:00,35.4,35.41,35.37,35.4,23100.0,28.1984,28.2063,28.1745,28.1984,23100.0
2012-11-29 11:35:00,35.39,35.39,35.36,35.39,18400.0,28.1904,28.1904,28.1665,28.1904,18400.0
2012-11-29 11:40:00,35.4,35.4,35.16,35.23,88600.0,28.1984,28.1984,28.0072,28.063,88600.0
2012-11-29 11:45:00,35.23,35.26,35.2,35.26,18500.0,28.063,28.0869,28.0391,28.0869,18500.0
2012-11-29 11:50:00,35.27,35.32,35.24,35.27,41200.0,28.0948,28.1346,28.0709,28.0948,41200.0
2012-11-29 11:55:00,35.28,35.28,35.22,35.25,17500.0,28.1028,28.1028,28.055,28.0789,17500.0
2012-11-29 12:00:00,35.26,35.29,35.23,35.28,14000.0,28.0869,28.1108,28.063,28.1028,14000.0
2012-11-29 12:05:00,35.29,35.3,35.23,35.28,20400.0,28.1108,28.1187,28.063,28.1028,20400.0
2012-11-29 12:10:00,35.28,35.36,35.28,35.33,30700.0,28.1028,28.1665,28.1028,28.1426,30700.0
2012-11-29 12:15:00,35.33,35.33,35.31,35.31,10700.0,28.1426,28.1426,28.1267,28.1267,10700.0
2012-11-29 12:20:00,35.32,35.34,35.3,35.32,10100.0,28.1346,28.1506,28.1187,28.1346,10100.0
2012-11-29 12:25:00,35.32,35.32,35.3,35.31,15000.0,28.1346,28.1346,28.1187,28.1267,15000.0
2012-11-29 12:30:00,35.31,35.32,35.3,35.32,13400.0,28.1267,28.1346,28.1187,28.1346,13400.0
2012-11-29 12:35:00,35.32,35.33,35.31,35.33,9100.0,28.1346,28.1426,28.1267,28.1426,9100.0
2012-11-29 12:40:00,35.32,35.33,35.3,35.3,8800.0,28.1346,28.1426,28.1187,28.1187,8800.0
2012-11-29 12:45:00,35.3,35.32,35.29,35.32,7900.0,28.1187,28.1346,28.1108,28.1346,7900.0
2012-11-29 12:50:00,35.31,35.33,35.3,35.31,12600.0,28.1267,28.1426,28.1187,28.1267,12600.0
2012-11-29 12:55:00,35.31,35.31,35.28,35.28,11600.0,28.1267,28.1267,28.1028,28.1028,11600.0
2012-11-29 13:00:00,35.29,35.32,35.29,35.31,12700.0,28.1108,28.1346,28.1108,28.1267,12700.0
2012-11-29 13:05:00,35.32,35.33,35.29,35.3,7600.0,28.1346,28.1426,28.1108,28.1187,7600.0
2012-11-29 13:10:00,35.29,35.31,35.28,35.28,7700.0,28.1108,28.1267,28.1028,28.1028,7700.0
2012-11-29 13:15:00,35.29,35.31,35.29,35.31,6700.0,28.1108,28.1267,28.1108,28.1267,6700.0
2012-11-29 13:20:00,35.3,35.3,35.28,35.29,11500.0,28.1187,28.1187,28.1028,28.1108,11500.0
2012-11-29 13:25:00,35.29,35.31,35.28,35.29,19200.0,28.1108,28.1267,28.1028,28.1108,19200.0
2012-11-29 13:30:00,35.3,35.32,35.28,35.3,20100.0,28.1187,28.1346,28.1028,28.1187,20100.0
2012-11-29 13:35:00,35.31,35.35,35.3,35.32,29800.0,28.1267,28.1585,28.1187,28.1346,29800.0
2012-11-29 13:40:00,35.33,35.34,35.31,35.32,10000.0,28.1426,28.1506,28.1267,28.1346,10000.0
2012-11-29 13:45:00,35.32,35.34,35.32,35.33,8700.0,28.1346,28.1506,28.1346,28.1426,8700.0
2012-11-29 13:50:00,35.33,35.36,35.33,35.35,8100.0,28.1426,28.1665,28.1426,28.1585,8100.0
2012-11-29 13:55:00,35.35,35.37,35.32,35.32,24000.0,28.1585,28.1745,28.1346,28.1346,24000.0
2012-11-29 14:00:00,35.33,35.35,35.32,35.33,19800.0,28.1426,28.1585,28.1346,28.1426,19800.0
2012-11-29 14:05:00,35.34,35.35,35.3,35.3,18800.0,28.1506,28.1585,28.1187,28.1187,18800.0
2012-11-29 14:10:00,35.3,35.31,35.3,35.31,10300.0,28.1187,28.1267,28.1187,28.1267,10300.0
2012-11-29 14:15:00,35.31,35.32,35.3,35.31,13100.0,28.1267,28.1346,28.1187,28.1267,13100.0
2012-11-29 14:20:00,35.3,35.32,35.3,35.3,18800.0,28.1187,28.1346,28.1187,28.1187,18800.0
2012-11-29 14:25:00,35.3,35.31,35.26,35.27,28500.0,28.1187,28.1267,28.0869,28.0948,28500.0
2012-11-29 14:30:00,35.26,35.28,35.26,35.27,11400.0,28.0869,28.1028,28.0869,28.0948,11400.0
2012-11-29 14:35:00,35.27,35.29,35.24,35.27,47400.0,28.0948,28.1108,28.0709,28.0948,47400.0
2012-11-29 14:40:00,35.28,35.28,35.25,35.25,44200.0,28.1028,28.1028,28.0789,28.0789,44200.0
2012-11-29 14:45:00,35.25,35.27,35.21,35.26,33500.0,28.0789,28.0948,28.047,28.0869,33500.0
2012-11-29 14:50:00,35.25,35.26,35.25,35.26,12100.0,28.0789,28.0869,28.0789,28.0869,12100.0
2012-11-29 14:55:00,35.26,35.26,35.21,35.22,24500.0,28.0869,28.0869,28.047,28.055,24500.0
2012-11-29 15:00:00,35.22,35.25,35.22,35.24,31700.0,28.055,28.0789,28.055,28.0709,31700.0
2012-11-29 15:05:00,35.25,35.25,35.21,35.25,49900.0,28.0789,28.0789,28.047,28.0789,49900.0
2012-11-29 15:10:00,35.25,35.25,35.17,35.18,28500.0,28.0789,28.0789,28.0152,28.0231,28500.0
2012-11-29 15:15:00,35.17,35.19,35.16,35.18,20200.0,28.0152,28.0311,28.0072,28.0231,20200.0
2012-11-29 15:20:00,35.19,35.2,35.14,35.17,35100.0,28.0311,28.0391,27.9913,28.0152,35100.0
2012-11-29 15:25:00,35.16,35.21,35.16,35.2,42100.0,28.0072,28.047,28.0072,28.0391,42100.0
2012-11-29 15:30:00,35.21,35.23,35.2,35.23,21900.0,28.047,28.063,28.0391,28.063,21900.0
2012-11-29 15:35:00,35.23,35.23,35.18,35.2,26300.0,28.063,28.063,28.0231,28.0391,26300.0
2012-11-29 15:40:00,35.21,35.28,35.21,35.25,56400.0,28.047,28.1028,28.047,28.0789,56400.0
2012-11-29 15:45:00,35.26,35.26,35.22,35.25,56800.0,28.0869,28.0869,28.055,28.0789,56800.0
2012-11-29 15:50:00,35.25,35.26,35.19,35.21,41100.0,28.0789,28.0869,28.0311,28.047,41100.0
2012-11-29 15:55:00,35.21,35.23,35.19,35.2,174000.0,28.047,28.063,28.0311,28.0391,174000.0
2012-11-30 09:30:00,35.2,35.36,35.2,35.25,30300.0,28.0391,28.1665,28.0391,28.0789,30300.0
2012-11-30 09:35:00,35.24,35.35,35.23,35.34,6500.0,28.0709,28.1585,28.063,28.1506,6500.0
2012-11-30 09:40:00,35.34,35.34,35.24,35.26,21100.0,28.1506,28.1506,28.0709,28.0869,21100.0
2012-11-30 09:45:00,35.25,35.28,35.21,35.21,6700.0,28.0789,28.1028,28.047,28.047,6700.0
2012-11-30 09:50:00,35.21,35.25,35.2,35.25,7100.0,28.047,28.0789,28.0391,28.0789,7100.0
2012-11-30 09:55:00,35.26,35.29,35.24,35.24,9600.0,28.0869,28.1108,28.0709,28.0709,9600.0
2012-11-30 10:00:00,35.24,35.3,35.21,35.28,35000.0,28.0709,28.1187,28.047,28.1028,35000.0
2012-11-30 10:05:00,35.28,35.32,35.26,35.26,17400.0,28.1028,28.1346,28.0869,28.0869,17400.0
2012-11-30 10:10:00,35.26,35.29,35.21,35.29,20600.0,28.0869,28.1108,28.047,28.1108,20600.0
2012-11-30 10:15:00,35.3,35.3,35.27,35.27,24000.0,28.1187,28.1187,28.0948,28.0948,24000.0
2012-11-30 10:20:00,35.28,35.28,35.25,35.26,24000.0,28.1028,28.1028,28.0789,28.0869,24000.0
2012-11-30 10:25:00,35.27,35.27,35.25,35.26,19700.0,28.0948,28.0948,28.0789,28.0869,19700.0
2012-11-30 10:30:00,35.26,35.27,35.25,35.26,13800.0,28.0869,28.0948,28.0789,28.0869,13800.0
2012-11-30 10:35:00,35.27,35.27,35.2,35.22,26300.0,28.0948,28.0948,28.0391,28.055,26300.0
2012-11-30 10:40:00,35.22,35.27,35.22,35.27,16400.0,28.055,28.0948,28.055,28.0948,16400.0
2012-11-30 10:45:00,35.26,35.31,35.22,35.22,20900.0,28.0869,28.1267,28.055,28.055,20900.0
2012-11-30 10:50:00,35.21,35.25,35.2,35.22,29000.0,28.047,28.0789,28.0391,28.055,29000.0
2012-11-30 10:55:00,35.23,35.27,35.21,35.26,18600.0,28.063,28.0948,28.047,28.0869,18600.0
2012-11-30 11:00:00,35.27,35.31,35.27,35.31,16700.0,28.0948,28.1267,28.0948,28.1267,16700.0
2012-11-30 11:05:00,35.3,35.31,35.23,35.24,17800.0,28.1187,28.1267,28.063,28.0709,17800.0
2012-11-30 11:10:00,35.25,35.29,35.25,35.28,9700.0,28.0789,28.1108,28.0789,28.1028,9700.0
2012-11-30 11:15:00,35.28,35.28,35.24,35.24,8100.0,28.1028,28.1028,28.0709,28.0709,8100.0
2012-11-30 11:20:00,35.23,35.24,35.21,35.22,19600.0,28.063,28.0709,28.047,28.055,19600.0
2012-11-30 11:25:00,35.21,35.23,35.21,35.22,13000.0,28.047,28.063,28.047,28.055,13000.0
2012-11-30 11:30:00,35.21,35.21,35.16,35.16,20800.0,28.047,28.047,28.0072,28.0072,20800.0
2012-11-30 11:35:00,35.16,35.18,35.15,35.18,12600.0,28.0072,28.0231,27.9992,28.0231,12600.0
2012-11-30 11:40:00,35.18,35.21,35.18,35.19,7300.0,28.0231,28.047,28.0231,28.0311,7300.0
2012-11-30 11:45:00,35.2,35.2,35.19,35.2,4900.0,28.0391,28.0391,28.0311,28.0391,4900.0
2012-11-30 11:50:00,35.19,35.22,35.15,35.22,26900.0,28.0311,28.055,27.9992,28.055,26900.0
2012-11-30 11:55:00,35.21,35.23,35.2,35.22,31300.0,28.047,28.063,28.0391,28.055,31300.0
2012-11-30 12:00:00,35.23,35.24,35.22,35.23,21800.0,28.063,28.0709,28.055,28.063,21800.0
2012-11-30 12:05:00,35.23,35.25,35.23,35.23,12800.0,28.063,28.0789,28.063,28.063,12800.0
2012-11-30 12:10:00,35.23,35.23,35.22,35.22,33100.0,28.063,28.063,28.055,28.055,33100.0
2012-11-30 12:15:00,35.23,35.24,35.22,35.22,14400.0,28.063,28.0709,28.055,28.055,14400.0
2012-11-30 12:20:00,35.23,35.24,35.22,35.23,22700.0,28.063,28.0709,28.055,28.063,22700.0
2012-11-30 12:25:00,35.23,35.23,35.22,35.23,9800.0,28.063,28.063,28.055,28.063,9800.0
2012-11-30 12:30:00,35.23,35.25,35.22,35.23,19600.0,28.063,28.0789,28.055,28.063,19600.0
2012-11-30 12:35:00,35.23,35.25,35.23,35.25,6900.0,28.063,28.0789,28.063,28.0789,6900.0
2012-11-30 12:40:00,35.25,35.26,35.19,35.19,39900.0,28.0789,28.0869,28.0311,28.0311,39900.0
2012-11-30 12:45:00,35.19,35.2,35.15,35.19,35400.0,28.0311,28.0391,27.9992,28.0311,35400.0
2012-11-30 12:50:00,35.19,35.19,35.14,35.17,23000.0,28.0311,28.0311,27.9913,28.0152,23000.0
2012-11-30 12:55:00,35.18,35.19,35.16,35.18,18400.0,28.0231,28.0311,28.0072,28.0231,18400.0
2012-11-30 13:00:00,35.18,35.2,35.18,35.18,16500.0,28.0231,28.0391,28.0231,28.0231,16500.0
2012-11-30 13:05:00,35.18,35.19,35.18,35.18,1600.0,28.0231,28.0311,28.0231,28.0231,1600.0
2012-11-30 13:10:00,35.19,35.2,35.18,35.19,22600.0,28.0311,28.0391,28.0231,28.0311,22600.0
2012-11-30 13:15:00,35.2,35.2,35.19,35.2,12700.0,28.0391,28.0391,28.0311,28.0391,12700.0
2012-11-30 13:20:00,35.2,35.21,35.19,35.2,40000.0,28.0391,28.047,28.0311,28.0391,40000.0
2012-11-30 13:25:00,35.2,35.2,35.17,35.18,17800.0,28.0391,28.0391,28.0152,28.0231,17800.0
2012-11-30 13:30:00,35.19,35.2,35.17,35.18,20900.0,28.0311,28.0391,28.0152,28.0231,20900.0
2012-11-30 13:35:00,35.17,35.17,35.14,35.15,17400.0,28.0152,28.0152,27.9913,27.9992,17400.0
2012-11-30 13:40:00,35.14,35.15,35.14,35.15,1700.0,27.9913,27.9992,27.9913,27.9992,1700.0
2012-11-30 13:45:00,35.14,35.16,35.14,35.16,26600.0,27.9913,28.0072,27.9913,28.0072,26600.0
2012-11-30 13:50:00,35.16,35.16,35.15,35.16,8400.0,28.0072,28.0072,27.9992,28.0072,8400.0
2012-11-30 13:55:00,35.16,35.17,35.15,35.15,21700.0,28.0072,28.0152,27.9992,27.9992,21700.0
2012-11-30 14:00:00,35.16,35.18,35.16,35.18,19800.0,28.0072,28.0231,28.0072,28.0231,19800.0
2012-11-30 14:05:00,35.18,35.19,35.16,35.18,22000.0,28.0231,28.0311,28.0072,28.0231,22000.0
2012-11-30 14:10:00,35.18,35.18,35.16,35.16,15400.0,28.0231,28.0231,28.0072,28.0072,15400.0
2012-11-30 14:15:00,35.16,35.16,35.15,35.16,20600.0,28.0072,28.0072,27.9992,28.0072,20600.0
2012-11-30 14:20:00,35.16,35.16,35.15,35.16,14900.0,28.0072,28.0072,27.9992,28.0072,14900.0
2012-11-30 14:25:00,35.16,35.18,35.15,35.16,20500.0,28.0072,28.0231,27.9992,28.0072,20500.0
2012-11-30 14:30:00,35.16,35.17,35.15,35.15,30800.0,28.0072,28.0152,27.9992,27.9992,30800.0
2012-11-30 14:35:00,35.16,35.16,35.12,35.13,48200.0,28.0072,28.0072,27.9753,27.9833,48200.0
2012-11-30 14:40:00,35.12,35.13,35.11,35.13,68400.0,27.9753,27.9833,27.9674,27.9833,68400.0
2012-11-30 14:45:00,35.13,35.14,35.1,35.12,36400.0,27.9833,27.9913,27.9594,27.9753,36400.0
2012-11-30 14:50:00,35.12,35.15,35.12,35.14,17100.0,27.9753,27.9992,27.9753,27.9913,17100.0
2012-11-30 14:55:00,35.14,35.16,35.14,35.15,13300.0,27.9913,28.0072,27.9913,27.9992,13300.0
2012-11-30 15:00:00,35.16,35.16,35.12,35.16,20000.0,28.0072,28.0072,27.9753,28.0072,20000.0
2012-11-30 15:05:00,35.17,35.19,35.16,35.18,21200.0,28.0152,28.0311,28.0072,28.0231,21200.0
2012-11-30 15:10:00,35.18,35.25,35.18,35.25,19100.0,28.0231,28.0789,28.0231,28.0789,19100.0
2012-11-30 15:15:00,35.25,35.27,35.24,35.25,45500.0,28.0789,28.0948,28.0709,28.0789,45500.0
2012-11-30 15:20:00,35.25,35.28,35.23,35.23,37500.0,28.0789,28.1028,28.063,28.063,37500.0
2012-11-30 15:25:00,35.23,35.24,35.22,35.24,18100.0,28.063,28.0709,28.055,28.0709,18100.0
2012-11-30 15:30:00,35.24,35.26,35.24,35.26,37800.0,28.0709,28.0869,28.0709,28.0869,37800.0
2012-11-30 15:35:00,35.26,35.3,35.26,35.28,32400.0,28.0869,28.1187,28.0869,28.1028,32400.0
2012-11-30 15:40:00,35.28,35.3,35.27,35.27,43000.0,28.1028,28.1187,28.0948,28.0948,43000.0
2012-11-30 15:45:00,35.27,35.33,35.24,35.3,131500.0,28.0948,28.1426,28.0709,28.1187,131500.0
2012-11-30 15:50:00,35.3,35.38,35.29,35.36,93500.0,28.1187,28.1824,28.1108,28.1665,93500.0
2012-11-30 15:55:00,35.37,35.39,35.22,35.23,706500.0,28.1745,28.1904,28.055,28.063,706500.0
2012-12-03 09:30:00,35.28,35.43,35.23,35.41,71200.0,28.1028,28.2223,28.063,28.2063,71200.0
2012-12-03 09:35:00,35.39,35.44,35.37,35.4,22800.0,28.1904,28.2302,28.1745,28.1984,22800.0
2012-12-03 09:40:00,35.4,35.43,35.35,35.4,16600.0,28.1984,28.2223,28.1585,28.1984,16600.0
2012-12-03 09:45:00,35.4,35.43,35.33,35.37,13400.0,28.1984,28.2223,28.1426,28.1745,13400.0
2012-12-03 09:50:00,35.37,35.37,35.29,35.3,12700.0,28.1745,28.1745,28.1108,28.1187,12700.0
2012-12-03 09:55:00,35.3,35.33,35.28,35.3,11700.0,28.1187,28.1426,28.1028,28.1187,11700.0
2012-12-03 10:00:00,35.29,35.29,35.19,35.2,23100.0,28.1108,28.1108,28.0311,28.0391,23100.0
2012-12-03 10:05:00,35.21,35.25,35.2,35.23,8600.0,28.047,28.0789,28.0391,28.063,8600.0
2012-12-03 10:10:00,35.24,35.31,35.23,35.3,43300.0,28.0709,28.1267,28.063,28.1187,43300.0
2012-12-03 10:15:00,35.3,35.34,35.28,35.31,15200.0,28.1187,28.1506,28.1028,28.1267,15200.0
2012-12-03 10:20:00,35.3,35.35,35.3,35.33,10200.0,28.1187,28.1585,28.1187,28.1426,10200.0
2012-12-03 10:25:00,35.33,35.34,35.24,35.28,42100.0,28.1426,28.1506,28.0709,28.1028,42100.0
2012-12-03 10:30:00,35.28,35.29,35.25,35.25,8500.0,28.1028,28.1108,28.0789,28.0789,8500.0
2012-12-03 10:35:00,35.25,35.3,35.22,35.3,12900.0,28.0789,28.1187,28.055,28.1187,12900.0
2012-12-03 10:40:00,35.3,35.32,35.27,35.28,17400.0,28.1187,28.1346,28.0948,28.1028,17400.0
2012-12-03 10:45:00,35.27,35.28,35.25,35.27,8900.0,28.0948,28.1028,28.0789,28.0948,8900.0
2012-12-03 10:50:00,35.27,35.28,35.2,35.2,18300.0,28.0948,28.1028,28.0391,28.0391,18300.0
2012-12-03 10:55:00,35.2,35.22,35.18,35.22,15700.0,28.0391,28.055,28.0231,28.055,15700.0
2012-12-03 11:00:00,35.22,35.22,35.19,35.2,11800.0,28.055,28.055,28.0311,28.0391,11800.0
2012-12-03 11:05:00,35.2,35.21,35.19,35.2,9200.0,28.0391,28.047,28.0311,28.0391,9200.0
2012-12-03 11:10:00,35.21,35.22,35.2,35.21,7200.0,28.047,28.055,28.0391,28.047,7200.0
2012-12-03 11:15:00,35.2,35.25,35.2,35.25,13800.0,28.0391,28.0789,28.0391,28.0789,13800.0
2012-12-03 11:20:00,35.25,35.25,35.22,35.23,8200.0,28.0789,28.0789,28.055,28.063,8200.0
2012-12-03 11:25:00,35.23,35.25,35.22,35.24,10200.0,28.063,28.0789,28.055,28.0709,10200.0
2012-12-03 11:30:00,35.24,35.27,35.21,35.25,16000.0,28.0709,28.0948,28.047,28.0789,16000.0
2012-12-03 11:35:00,35.26,35.27,35.26,35.26,6900.0,28.0869,28.0948,28.0869,28.0869,6900.0
2012-12-03 11:40:00,35.27,35.27,35.26,35.27,3100.0,28.0948,28.0948,28.0869,28.0948,3100.0
2012-12-03 11:45:00,35.27,35.31,35.27,35.3,14600.0,28.0948,28.1267,28.0948,28.1187,14600.0
2012-12-03 11:50:00,35.3,35.33,35.27,35.33,73300.0,28.1187,28.1426,28.0948,28.1426,73300.0
2012-12-03 11:55:00,35.32,35.33,35.3,35.3,28200.0,28.1346,28.1426,28.1187,28.1187,28200.0
2012-12-03 12:00:00,35.32,35.32,35.28,35.3,11400.0,28.1346,28.1346,28.1028,28.1187,11400.0
2012-12-03 12:05:00,35.3,35.31,35.28,35.28,9600.0,28.1187,28.1267,28.1028,28.1028,9600.0
2012-12-03 12:10:00,35.29,35.29,35.27,35.27,11100.0,28.1108,28.1108,28.0948,28.0948,11100.0
2012-12-03 12:15:00,35.27,35.27,35.24,35.26,24400.0,28.0948,28.0948,28.0709,28.0869,24400.0
2012-12-03 12:20:00,35.27,35.28,35.25,35.25,12100.0,28.0948,28.1028,28.0789,28.0789,12100.0
2012-12-03 12:25:00,35.25,35.27,35.25,35.25,9500.0,28.0789,28.0948,28.0789,28.0789,9500.0
2012-12-03 12:30:00,35.25,35.26,35.25,35.26,2600.0,28.0789,28.0869,28.0789,28.0869,2600.0
2012-12-03 12:35:00,35.25,35.26,35.24,35.24,5100.0,28.0789,28.0869,28.0709,28.0709,5100.0
2012-12-03 12:40:00,35.24,35.24,35.21,35.22,11000.0,28.0709,28.0709,28.047,28.055,11000.0
2012-12-03 12:45:00,35.22,35.24,35.22,35.22,11600.0,28.055,28.0709,28.055,28.055,11600.0
2012-12-03 12:50:00,35.22,35.23,35.21,35.21,10600.0,28.055,28.063,28.047,28.047,10600.0
2012-12-03 12:55:00,35.22,35.23,35.21,35.21,2200.0,28.055,28.063,28.047,28.047,2200.0
2012-12-03 13:00:00,35.21,35.21,35.15,35.16,27800.0,28.047,28.047,27.9992,28.0072,27800.0
2012-12-03 13:05:00,35.16,35.2,35.16,35.18,8900.0,28.0072,28.0391,28.0072,28.0231,8900.0
2012-12-03 13:10:00,35.18,35.19,35.16,35.19,16300.0,28.0231,28.0311,28.0072,28.0311,16300.0
2012-12-03 13:15:00,35.19,35.19,35.14,35.17,22300.0,28.0311,28.0311,27.9913,28.0152,22300.0
2012-12-03 13:20:00,35.16,35.19,35.16,35.17,9800.0,28.0072,28.0311,28.0072,28.0152,9800.0
2012-12-03 13:25:00,35.18,35.2,35.18,35.2,15500.0,28.0231,28.0391,28.0231,28.0391,15500.0
2012-12-03 13:30:00,35.19,35.2,35.16,35.16,12100.0,28.0311,28.0391,28.0072,28.0072,12100.0
2012-12-03 13:35:00,35.15,35.17,35.1,35.11,23500.0,27.9992,28.0152,27.9594,27.9674,23500.0
2012-12-03 13:40:00,35.11,35.12,35.1,35.12,4700.0,27.9674,27.9753,27.9594,27.9753,4700.0
2012-12-03 13:45:00,35.12,35.18,35.11,35.17,14500.0,27.9753,28.0231,27.9674,28.0152,14500.0
2012-12-03 13:50:00,35.17,35.18,35.15,35.16,8300.0,28.0152,28.0231,27.9992,28.0072,8300.0
2012-12-03 13:55:00,35.16,35.19,35.16,35.18,15700.0,28.0072,28.0311,28.0072,28.0231,15700.0
2012-12-03 14:00:00,35.18,35.18,35.16,35.18,17300.0,28.0231,28.0231,28.0072,28.0231,17300.0
2012-12-03 14:05:00,35.18,35.19,35.17,35.19,12700.0,28.0231,28.0311,28.0152,28.0311,12700.0
2012-12-03 14:10:00,35.19,35.19,35.16,35.16,11800.0,28.0311,28.0311,28.0072,28.0072,11800.0
2012-12-03 14:15:00,35.17,35.19,35.16,35.18,30700.0,28.0152,28.0311,28.0072,28.0231,30700.0
2012-12-03 14:20:00,35.18,35.19,35.16,35.17,16600.0,28.0231,28.0311,28.0072,28.0152,16600.0
2012-12-03 14:25:00,35.18,35.2,35.18,35.19,22800.0,28.0231,28.0391,28.0231,28.0311,22800.0
2012-12-03 14:30:00,35.19,35.21,35.18,35.19,23600.0,28.0311,28.047,28.0231,28.0311,23600.0
2012-12-03 14:35:00,35.2,35.2,35.14,35.14,11700.0,28.0391,28.0391,27.9913,27.9913,11700.0
2012-12-03 14:40:00,35.15,35.16,35.14,35.16,21900.0,27.9992,28.0072,27.9913,28.0072,21900.0
2012-12-03 14:45:00,35.15,35.16,35.13,35.13,27700.0,27.9992,28.0072,27.9833,27.9833,27700.0
2012-12-03 14:50:00,35.13,35.14,35.12,35.13,38500.0,27.9833,27.9913,27.9753,27.9833,38500.0
2012-12-03 14:55:00,35.13,35.14,35.12,35.13,13200.0,27.9833,27.9913,27.9753,27.9833,13200.0
2012-12-03 15:00:00,35.14,35.17,35.11,35.13,73900.0,27.9913,28.0152,27.9674,27.9833,73900.0
2012-12-03 15:05:00,35.14,35.14,35.08,35.09,63800.0,27.9913,27.9913,27.9435,27.9514,63800.0
2012-12-03 15:10:00,35.1,35.14,35.08,35.14,25200.0,27.9594,27.9913,27.9435,27.9913,25200.0
2012-12-03 15:15:00,35.13,35.14,35.06,35.07,37000.0,27.9833,27.9913,27.9275,27.9355,37000.0
2012-12-03 15:20:00,35.07,35.13,35.07,35.13,30000.0,27.9355,27.9833,27.9355,27.9833,30000.0
2012-12-03 15:25:00,35.12,35.14,35.12,35.14,22900.0,27.9753,27.9913,27.9753,27.9913,22900.0
2012-12-03 15:30:00,35.14,35.19,35.14,35.17,35200.0,27.9913,28.0311,27.9913,28.0152,35200.0
2012-12-03 15:35:00,35.18,35.19,35.17,35.17,21100.0,28.0231,28.0311,28.0152,28.0152,21100.0
2012-12-03 15:40:00,35.17,35.23,35.17,35.23,32300.0,28.0152,28.063,28.0152,28.063,32300.0
2012-12-03 15:45:00,35.23,35.24,35.17,35.18,52300.0,28.063,28.0709,28.0152,28.0231,52300.0
2012-12-03 15:50:00,35.17,35.2,35.17,35.19,33300.0,28.0152,28.0391,28.0152,28.0311,33300.0
2012-12-03 15:55:00,35.19,35.2,35.09,35.11,206600.0,28.0311,28.0391,27.9514,27.9674,206600.0
2012-12-04 09:30:00,34.95,35.11,34.94,35.1,101600.0,27.8399,27.9674,27.832,27.9594,101600.0
2012-12-04 09:35:00,35.07,35.12,35.04,35.05,28600.0,27.9355,27.9753,27.9116,27.9196,28600.0
2012-12-04 09:40:00,35.06,35.12,35.06,35.09,13700.0,27.9275,27.9753,27.9275,27.9514,13700.0
2012-12-04 09:45:00,35.1,35.12,35.05,35.06,21600.0,27.9594,27.9753,27.9196,27.9275,21600.0
2012-12-04 09:50:00,35.06,35.13,35.06,35.12,13900.0,27.9275,27.9833,27.9275,27.9753,13900.0
2012-12-04 09:55:00,35.13,35.15,35.07,35.07,16900.0,27.9833,27.9992,27.9355,27.9355,16900.0
2012-12-04 10:00:00,35.07,35.08,35.06,35.07,7900.0,27.9355,27.9435,27.9275,27.9355,7900.0
2012-12-04 10:05:00,35.07,35.15,35.05,35.13,17100.0,27.9355,27.9992,27.9196,27.9833,17100.0
2012-12-04 10:10:00,35.14,35.16,35.14,35.14,25200.0,27.9913,28.0072,27.9913,27.9913,25200.0
2012-12-04 10:15:00,35.14,35.14,35.07,35.08,29500.0,27.9913,27.9913,27.9355,27.9435,29500.0
2012-12-04 10:20:00,35.08,35.12,35.06,35.07,11500.0,27.9435,27.9753,27.9275,27.9355,11500.0
2012-12-04 10:25:00,35.06,35.07,34.99,35.0,20000.0,27.9275,27.9355,27.8718,27.8797,20000.0
2012-12-04 10:30:00,35.0,35.01,34.96,34.98,28000.0,27.8797,27.8877,27.8479,27.8638,28000.0
2012-12-04 10:35:00,34.98,34.99,34.97,34.97,19700.0,27.8638,27.8718,27.8559,27.8559,19700.0
2012-12-04 10:40:00,34.98,34.98,34.95,34.95,11400.0,27.8638,27.8638,27.8399,27.8399,11400.0
2012-12-04 10:45:00,34.95,34.98,34.95,34.98,26200.0,27.8399,27.8638,27.8399,27.8638,26200.0
2012-12-04 10:50:00,34.98,34.99,34.95,34.95,17400.0,27.8638,27.8718,27.8399,27.8399,17400.0
2012-12-04 10:55:00,34.95,34.95,34.93,34.95,15900.0,27.8399,27.8399,27.824,27.8399,15900.0
2012-12-04 11:00:00,34.95,34.95,34.92,34.93,14900.0,27.8399,27.8399,27.816,27.824,14900.0
2012-12-04 11:05:00,34.92,34.92,34.87,34.87,29400.0,27.816,27.816,27.7762,27.7762,29400.0
2012-12-04 11:10:00,34.87,34.89,34.84,34.88,47200.0,27.7762,27.7921,27.7523,27.7842,47200.0
2012-12-04 11:15:00,34.88,34.89,34.85,34.87,45200.0,27.7842,27.7921,27.7603,27.7762,45200.0
2012-12-04 11:20:00,34.87,34.87,34.81,34.82,28400.0,27.7762,27.7762,27.7284,27.7364,28400.0
2012-12-04 11:25:00,34.81,34.84,34.79,34.8,30300.0,27.7284,27.7523,27.7125,27.7204,30300.0
2012-12-04 11:30:00,34.8,34.85,34.8,34.83,43800.0,27.7204,27.7603,27.7204,27.7443,43800.0
2012-12-04 11:35:00,34.83,34.84,34.83,34.83,14400.0,27.7443,27.7523,27.7443,27.7443,14400.0
2012-12-04 11:40:00,34.82,34.86,34.82,34.86,30200.0,27.7364,27.7682,27.7364,27.7682,30200.0
2012-12-04 11:45:00,34.86,34.86,34.82,34.82,23700.0,27.7682,27.7682,27.7364,27.7364,23700.0
2012-12-04 11:50:00,34.82,34.84,34.81,34.81,8400.0,27.7364,27.7523,27.7284,27.7284,8400.0
2012-12-04 11:55:00,34.81,34.84,34.81,34.84,13700.0,27.7284,27.7523,27.7284,27.7523,13700.0
2012-12-04 12:00:00,34.84,34.85,34.77,34.77,37900.0,27.7523,27.7603,27.6965,27.6965,37900.0
2012-12-04 12:05:00,34.78,34.8,34.75,34.79,13900.0,27.7045,27.7204,27.6806,27.7125,13900.0
2012-12-04 12:10:00,34.78,34.79,34.74,34.75,11400.0,27.7045,27.7125,27.6726,27.6806,11400.0
2012-12-04 12:15:00,34.75,34.77,34.75,34.76,11000.0,27.6806,27.6965,27.6806,27.6886,11000.0
2012-12-04 12:20:00,34.76,34.76,34.72,34.73,27300.0,27.6886,27.6886,27.6567,27.6647,27300.0
2012-12-04 12:25:00,34.72,34.84,34.72,34.82,32000.0,27.6567,27.7523,27.6567,27.7364,32000.0
2012-12-04 12:30:00,34.82,34.88,34.8,34.87,17600.0,27.7364,27.7842,27.7204,27.7762,17600.0
2012-12-04 12:35:00,34.87,34.88,34.83,34.87,16800.0,27.7762,27.7842,27.7443,27.7762,16800.0
2012-12-04 12:40:00,34.86,34.9,34.85,34.88,15900.0,27.7682,27.8001,27.7603,27.7842,15900.0
2012-12-04 12:45:00,34.88,34.91,34.88,34.9,27600.0,27.7842,27.8081,27.7842,27.8001,27600.0
2012-12-04 12:50:00,34.9,34.91,34.88,34.91,22400.0,27.8001,27.8081,27.7842,27.8081,22400.0
2012-12-04 12:55:00,34.91,34.92,34.88,34.91,7300.0,27.8081,27.816,27.7842,27.8081,7300.0
2012-12-04 13:00:00,34.91,34.91,34.84,34.85,43100.0,27.8081,27.8081,27.7523,27.7603,43100.0
2012-12-04 13:05:00,34.85,34.89,34.85,34.87,18300.0,27.7603,27.7921,27.7603,27.7762,18300.0
2012-12-04 13:10:00,34.88,34.89,34.86,34.88,20200.0,27.7842,27.7921,27.7682,27.7842,20200.0
2012-12-04 13:15:00,34.88,34.91,34.85,34.86,28200.0,27.7842,27.8081,27.7603,27.7682,28200.0
2012-12-04 13:20:00,34.86,34.87,34.84,34.86,25500.0,27.7682,27.7762,27.7523,27.7682,25500.0
2012-12-04 13:25:00,34.86,34.9,34.86,34.89,14000.0,27.7682,27.8001,27.7682,27.7921,14000.0
2012-12-04 13:30:00,34.9,34.91,34.87,34.87,22700.0,27.8001,27.8081,27.7762,27.7762,22700.0
2012-12-04 13:35:00,34.87,34.89,34.87,34.89,15200.0,27.7762,27.7921,27.7762,27.7921,15200.0
2012-12-04 13:40:00,34.89,34.93,34.89,34.89,18300.0,27.7921,27.824,27.7921,27.7921,18300.0
2012-12-04 13:45:00,34.89,34.91,34.88,34.89,11000.0,27.7921,27.8081,27.7842,27.7921,11000.0
2012-12-04 13:50:00,34.89,34.94,34.89,34.94,19500.0,27.7921,27.832,27.7921,27.832,19500.0
2012-12-04 13:55:00,34.95,34.98,34.94,34.95,17900.0,27.8399,27.8638,27.832,27.8399,17900.0
2012-12-04 14:00:00,34.96,34.99,34.93,34.97,23200.0,27.8479,27.8718,27.824,27.8559,23200.0
2012-12-04 14:05:00,34.97,34.97,34.93,34.94,22500.0,27.8559,27.8559,27.824,27.832,22500.0
2012-12-04 14:10:00,34.95,34.95,34.89,34.9,21200.0,27.8399,27.8399,27.7921,27.8001,21200.0
2012-12-04 14:15:00,34.9,34.93,34.87,34.87,25100.0,27.8001,27.824,27.7762,27.7762,25100.0
2012-12-04 14:20:00,34.87,34.91,34.87,34.9,23400.0,27.7762,27.8081,27.7762,27.8001,23400.0
2012-12-04 14:25:00,34.9,34.9,34.87,34.87,17000.0,27.8001,27.8001,27.7762,27.7762,17000.0
2012-12-04 14:30:00,34.87,34.87,34.83,34.83,28200.0,27.7762,27.7762,27.7443,27.7443,28200.0
2012-12-04 14:35:00,34.83,34.84,34.79,34.79,19500.0,27.7443,27.7523,27.7125,27.7125,19500.0
2012-12-04 14:40:00,34.79,34.86,34.79,34.83,23400.0,27.7125,27.7682,27.7125,27.7443,23400.0
2012-12-04 14:45:00,34.82,34.83,34.82,34.82,20000.0,27.7364,27.7443,27.7364,27.7364,20000.0
2012-12-04 14:50:00,34.83,34.84,34.82,34.83,10100.0,27.7443,27.7523,27.7364,27.7443,10100.0
2012-12-04 14:55:00,34.82,34.83,34.76,34.77,31400.0,27.7364,27.7443,27.6886,27.6965,31400.0
2012-12-04 15:00:00,34.79,34.82,34.79,34.82,20200.0,27.7125,27.7364,27.7125,27.7364,20200.0
2012-12-04 15:05:00,34.82,34.87,34.81,34.86,20100.0,27.7364,27.7762,27.7284,27.7682,20100.0
2012-12-04 15:10:00,34.86,34.87,34.86,34.87,7800.0,27.7682,27.7762,27.7682,27.7762,7800.0
2012-12-04 15:15:00,34.87,34.91,34.87,34.9,40900.0,27.7762,27.8081,27.7762,27.8001,40900.0
2012-12-04 15:20:00,34.91,34.96,34.9,34.95,62800.0,27.8081,27.8479,27.8001,27.8399,62800.0
2012-12-04 15:25:00,34.95,35.0,34.94,34.98,46500.0,27.8399,27.8797,27.832,27.8638,46500.0
2012-12-04 15:30:00,34.98,34.98,34.94,34.95,35600.0,27.8638,27.8638,27.832,27.8399,35600.0
2012-12-04 15:35:00,34.94,34.96,34.92,34.96,32400.0,27.832,27.8479,27.816,27.8479,32400.0
2012-12-04 15:40:00,34.96,34.98,34.91,34.97,86900.0,27.8479,27.8638,27.8081,27.8559,86900.0
2012-12-04 15:45:00,34.98,34.99,34.94,34.96,43200.0,27.8638,27.8718,27.832,27.8479,43200.0
2012-12-04 15:50:00,34.97,34.97,34.89,34.91,33700.0,27.8559,27.8559,27.7921,27.8081,33700.0
2012-12-04 15:55:00,34.9,34.95,34.9,34.9,75800.0,27.8001,27.8399,27.8001,27.8001,75800.0
2012-12-05 09:30:00,34.94,34.99,34.81,34.99,30400.0,27.832,27.8718,27.7284,27.8718,30400.0
2012-12-05 09:35:00,34.98,34.99,34.95,34.97,10400.0,27.8638,27.8718,27.8399,27.8559,10400.0
2012-12-05 09:40:00,34.98,35.0,34.94,34.98,18500.0,27.8638,27.8797,27.832,27.8638,18500.0
2012-12-05 09:45:00,34.97,34.98,34.9,34.92,14300.0,27.8559,27.8638,27.8001,27.816,14300.0
2012-12-05 09:50:00,34.93,34.93,34.86,34.87,9700.0,27.824,27.824,27.7682,27.7762,9700.0
2012-12-05 09:55:00,34.87,34.94,34.86,34.9,14400.0,27.7762,27.832,27.7682,27.8001,14400.0
2012-12-05 10:00:00,34.91,34.97,34.89,34.9,24800.0,27.8081,27.8559,27.7921,27.8001,24800.0
2012-12-05 10:05:00,34.9,34.97,34.9,34.96,20000.0,27.8001,27.8559,27.8001,27.8479,20000.0
2012-12-05 10:10:00,34.95,34.96,34.92,34.93,20800.0,27.8399,27.8479,27.816,27.824,20800.0
2012-12-05 10:15:00,34.94,35.0,34.94,34.99,19900.0,27.832,27.8797,27.832,27.8718,19900.0
2012-12-05 10:20:00,34.99,35.01,34.94,34.94,31600.0,27.8718,27.8877,27.832,27.832,31600.0
2012-12-05 10:25:00,34.94,34.98,34.92,34.97,15800.0,27.832,27.8638,27.816,27.8559,15800.0
2012-12-05 10:30:00,34.96,34.99,34.96,34.98,15300.0,27.8479,27.8718,27.8479,27.8638,15300.0
2012-12-05 10:35:00,34.98,34.99,34.95,34.96,14600.0,27.8638,27.8718,27.8399,27.8479,14600.0
2012-12-05 10:40:00,34.96,34.97,34.93,34.95,26800.0,27.8479,27.8559,27.824,27.8399,26800.0
2012-12-05 10:45:00,34.95,34.96,34.91,34.95,12000.0,27.8399,27.8479,27.8081,27.8399,12000.0
2012-12-05 10:50:00,34.95,34.96,34.92,34.92,20800.0,27.8399,27.8479,27.816,27.816,20800.0
2012-12-05 10:55:00,34.92,34.94,34.88,34.93,16900.0,27.816,27.832,27.7842,27.824,16900.0
2012-12-05 11:00:00,34.93,34.94,34.9,34.94,21400.0,27.824,27.832,27.8001,27.832,21400.0
2012-12-05 11:05:00,34.94,34.97,34.92,34.95,22200.0,27.832,27.8559,27.816,27.8399,22200.0
2012-12-05 11:10:00,34.96,35.03,34.96,35.02,23100.0,27.8479,27.9036,27.8479,27.8957,23100.0
2012-12-05 11:15:00,35.01,35.06,35.01,35.04,26200.0,27.8877,27.9275,27.8877,27.9116,26200.0
2012-12-05 11:20:00,35.05,35.07,35.02,35.07,18400.0,27.9196,27.9355,27.8957,27.9355,18400.0
2012-12-05 11:25:00,35.07,35.13,35.07,35.1,14800.0,27.9355,27.9833,27.9355,27.9594,14800.0
2012-12-05 11:30:00,35.1,35.19,35.1,35.18,30100.0,27.9594,28.0311,27.9594,28.0231,30100.0
2012-12-05 11:35:00,35.17,35.19,35.15,35.17,20900.0,28.0152,28.0311,27.9992,28.0152,20900.0
2012-12-05 11:40:00,35.17,35.2,35.16,35.18,17100.0,28.0152,28.0391,28.0072,28.0231,17100.0
2012-12-05 11:45:00,35.19,35.21,35.18,35.19,15500.0,28.0311,28.047,28.0231,28.0311,15500.0
2012-12-05 11:50:00,35.19,35.2,35.16,35.2,18400.0,28.0311,28.0391,28.0072,28.0391,18400.0
2012-12-05 11:55:00,35.2,35.25,35.2,35.24,53400.0,28.0391,28.0789,28.0391,28.0709,53400.0
2012-12-05 12:00:00,35.23,35.28,35.23,35.26,30700.0,28.063,28.1028,28.063,28.0869,30700.0
2012-12-05 12:05:00,35.26,35.3,35.25,35.27,23000.0,28.0869,28.1187,28.0789,28.0948,23000.0
2012-12-05 12:10:00,35.26,35.27,35.2,35.24,27300.0,28.0869,28.0948,28.0391,28.0709,27300.0
2012-12-05 12:15:00,35.23,35.23,35.19,35.2,16700.0,28.063,28.063,28.0311,28.0391,16700.0
2012-12-05 12:20:00,35.19,35.21,35.16,35.19,32800.0,28.0311,28.047,28.0072,28.0311,32800.0
2012-12-05 12:25:00,35.2,35.2,35.16,35.17,12800.0,28.0391,28.0391,28.0072,28.0152,12800.0
2012-12-05 12:30:00,35.18,35.22,35.18,35.22,21100.0,28.0231,28.055,28.0231,28.055,21100.0
2012-12-05 12:35:00,35.22,35.26,35.22,35.25,21100.0,28.055,28.0869,28.055,28.0789,21100.0
2012-12-05 12:40:00,35.25,35.26,35.22,35.25,23400.0,28.0789,28.0869,28.055,28.0789,23400.0
2012-12-05 12:45:00,35.25,35.25,35.21,35.22,24500.0,28.0789,28.0789,28.047,28.055,24500.0
2012-12-05 12:50:00,35.22,35.24,35.2,35.21,16600.0,28.055,28.0709,28.0391,28.047,16600.0
2012-12-05 12:55:00,35.21,35.22,35.19,35.19,16800.0,28.047,28.055,28.0311,28.0311,16800.0
2012-12-05 13:00:00,35.18,35.2,35.17,35.17,13400.0,28.0231,28.0391,28.0152,28.0152,13400.0
2012-12-05 13:05:00,35.18,35.22,35.16,35.22,26300.0,28.0231,28.055,28.0072,28.055,26300.0
2012-12-05 13:10:00,35.22,35.23,35.19,35.2,16900.0,28.055,28.063,28.0311,28.0391,16900.0
2012-12-05 13:15:00,35.19,35.2,35.15,35.15,13100.0,28.0311,28.0391,27.9992,27.9992,13100.0
2012-12-05 13:20:00,35.16,35.17,35.15,35.15,13400.0,28.0072,28.0152,27.9992,27.9992,13400.0
2012-12-05 13:25:00,35.15,35.15,35.13,35.13,18000.0,27.9992,27.9992,27.9833,27.9833,18000.0
2012-12-05 13:30:00,35.13,35.14,35.12,35.13,8800.0,27.9833,27.9913,27.9753,27.9833,8800.0
2012-12-05 13:35:00,35.13,35.14,35.12,35.13,33300.0,27.9833,27.9913,27.9753,27.9833,33300.0
2012-12-05 13:40:00,35.13,35.14,35.09,35.09,36700.0,27.9833,27.9913,27.9514,27.9514,36700.0
2012-12-05 13:45:00,35.09,35.1,35.09,35.09,19600.0,27.9514,27.9594,27.9514,27.9514,19600.0
2012-12-05 13:50:00,35.09,35.1,35.09,35.09,13700.0,27.9514,27.9594,27.9514,27.9514,13700.0
2012-12-05 13:55:00,35.09,35.1,35.07,35.07,8600.0,27.9514,27.9594,27.9355,27.9355,8600.0
2012-12-05 14:00:00,35.07,35.11,35.07,35.1,21500.0,27.9355,27.9674,27.9355,27.9594,21500.0
2012-12-05 14:05:00,35.1,35.12,35.09,35.09,11000.0,27.9594,27.9753,27.9514,27.9514,11000.0
2012-12-05 14:10:00,35.1,35.1,35.09,35.1,7300.0,27.9594,27.9594,27.9514,27.9594,7300.0
2012-12-05 14:15:00,35.1,35.13,35.09,35.12,16800.0,27.9594,27.9833,27.9514,27.9753,16800.0
2012-12-05 14:20:00,35.13,35.13,35.1,35.1,9100.0,27.9833,27.9833,27.9594,27.9594,9100.0
2012-12-05 14:25:00,35.11,35.11,35.09,35.1,8200.0,27.9674,27.9674,27.9514,27.9594,8200.0
2012-12-05 14:30:00,35.09,35.1,35.08,35.1,16600.0,27.9514,27.9594,27.9435,27.9594,16600.0
2012-12-05 14:35:00,35.1,35.14,35.1,35.13,10400.0,27.9594,27.9913,27.9594,27.9833,10400.0
2012-12-05 14:40:00,35.14,35.16,35.14,35.15,16300.0,27.9913,28.0072,27.9913,27.9992,16300.0
2012-12-05 14:45:00,35.14,35.16,35.14,35.14,8900.0,27.9913,28.0072,27.9913,27.9913,8900.0
2012-12-05 14:50:00,35.15,35.19,35.14,35.17,14600.0,27.9992,28.0311,27.9913,28.0152,14600.0
2012-12-05 14:55:00,35.18,35.19,35.17,35.17,18000.0,28.0231,28.0311,28.0152,28.0152,18000.0
2012-12-05 15:00:00,35.17,35.22,35.17,35.22,39600.0,28.0152,28.055,28.0152,28.055,39600.0
2012-12-05 15:05:00,35.21,35.22,35.2,35.21,15500.0,28.047,28.055,28.0391,28.047,15500.0
2012-12-05 15:10:00,35.21,35.25,35.21,35.22,42200.0,28.047,28.0789,28.047,28.055,42200.0
2012-12-05 15:15:00,35.23,35.24,35.2,35.2,18800.0,28.063,28.0709,28.0391,28.0391,18800.0
2012-12-05 15:20:00,35.2,35.2,35.18,35.2,37500.0,28.0391,28.0391,28.0231,28.0391,37500.0
2012-12-05 15:25:00,35.19,35.22,35.18,35.2,16900.0,28.0311,28.055,28.0231,28.0391,16900.0
2012-12-05 15:30:00,35.2,35.23,35.2,35.23,31000.0,28.0391,28.063,28.0391,28.063,31000.0
2012-12-05 15:35:00,35.23,35.23,35.18,35.19,50800.0,28.063,28.063,28.0231,28.0311,50800.0
2012-12-05 15:40:00,35.19,35.2,35.18,35.18,24500.0,28.0311,28.0391,28.0231,28.0231,24500.0
2012-12-05 15:45:00,35.18,35.19,35.16,35.18,37400.0,28.0231,28.0311,28.0072,28.0231,37400.0
2012-12-05 15:50:00,35.17,35.22,35.17,35.22,68400.0,28.0152,28.055,28.0152,28.055,68400.0
2012-12-05 15:55:00,35.22,35.22,35.14,35.2,151000.0,28.055,28.055,27.9913,28.0391,151000.0
2012-12-06 09:30:00,35.26,35.26,35.04,35.22,72300.0,28.0869,28.0869,27.9116,28.055,72300.0
2012-12-06 09:35:00,35.23,35.23,35.16,35.22,14500.0,28.063,28.063,28.0072,28.055,14500.0
2012-12-06 09:40:00,35.21,35.24,35.16,35.18,44400.0,28.047,28.0709,28.0072,28.0231,44400.0
2012-12-06 09:45:00,35.16,35.18,35.12,35.16,27600.0,28.0072,28.0231,27.9753,28.0072,27600.0
2012-12-06 09:50:00,35.14,35.19,35.13,35.18,12400.0,27.9913,28.0311,27.9833,28.0231,12400.0
2012-12-06 09:55:00,35.16,35.18,35.13,35.16,11400.0,28.0072,28.0231,27.9833,28.0072,11400.0
2012-12-06 10:00:00,35.16,35.16,35.04,35.07,20300.0,28.0072,28.0072,27.9116,27.9355,20300.0
2012-12-06 10:05:00,35.08,35.1,35.06,35.07,14600.0,27.9435,27.9594,27.9275,27.9355,14600.0
2012-12-06 10:10:00,35.06,35.07,35.01,35.05,15300.0,27.9275,27.9355,27.8877,27.9196,15300.0
2012-12-06 10:15:00,35.06,35.08,35.04,35.05,13400.0,27.9275,27.9435,27.9116,27.9196,13400.0
2012-12-06 10:20:00,35.06,35.08,35.03,35.06,16700.0,27.9275,27.9435,27.9036,27.9275,16700.0
2012-12-06 10:25:00,35.06,35.08,35.05,35.08,9400.0,27.9275,27.9435,27.9196,27.9435,9400.0
2012-12-06 10:30:00,35.08,35.08,35.03,35.06,20700.0,27.9435,27.9435,27.9036,27.9275,20700.0
2012-12-06 10:35:00,35.06,35.11,35.05,35.1,13000.0,27.9275,27.9674,27.9196,27.9594,13000.0
2012-12-06 10:40:00,35.11,35.12,35.09,35.12,9800.0,27.9674,27.9753,27.9514,27.9753,9800.0
2012-12-06 10:45:00,35.11,35.15,35.09,35.14,12500.0,27.9674,27.9992,27.9514,27.9913,12500.0
2012-12-06 10:50:00,35.14,35.15,35.12,35.14,15200.0,27.9913,27.9992,27.9753,27.9913,15200.0
2012-12-06 10:55:00,35.14,35.15,35.11,35.12,13200.0,27.9913,27.9992,27.9674,27.9753,13200.0
2012-12-06 11:00:00,35.12,35.15,35.1,35.12,20900.0,27.9753,27.9992,27.9594,27.9753,20900.0
2012-12-06 11:05:00,35.12,35.13,35.09,35.12,15200.0,27.9753,27.9833,27.9514,27.9753,15200.0
2012-12-06 11:10:00,35.12,35.15,35.11,35.13,6400.0,27.9753,27.9992,27.9674,27.9833,6400.0
2012-12-06 11:15:00,35.13,35.17,35.13,35.16,9100.0,27.9833,28.0152,27.9833,28.0072,9100.0
2012-12-06 11:20:00,35.15,35.18,35.14,35.17,12400.0,27.9992,28.0231,27.9913,28.0152,12400.0
2012-12-06 11:25:00,35.16,35.18,35.14,35.16,14600.0,28.0072,28.0231,27.9913,28.0072,14600.0
2012-12-06 11:30:00,35.17,35.18,35.15,35.15,16100.0,28.0152,28.0231,27.9992,27.9992,16100.0
2012-12-06 11:35:00,35.16,35.2,35.15,35.17,16300.0,28.0072,28.0391,27.9992,28.0152,16300.0
2012-12-06 11:40:00,35.17,35.18,35.16,35.16,7000.0,28.0152,28.0231,28.0072,28.0072,7000.0
2012-12-06 11:45:00,35.15,35.17,35.15,35.17,14100.0,27.9992,28.0152,27.9992,28.0152,14100.0
2012-12-06 11:50:00,35.17,35.19,35.17,35.18,7900.0,28.0152,28.0311,28.0152,28.0231,7900.0
2012-12-06 11:55:00,35.16,35.16,35.13,35.14,10300.0,28.0072,28.0072,27.9833,27.9913,10300.0
2012-12-06 12:00:00,35.14,35.18,35.14,35.16,12900.0,27.9913,28.0231,27.9913,28.0072,12900.0
2012-12-06 12:05:00,35.16,35.18,35.14,35.18,15100.0,28.0072,28.0231,27.9913,28.0231,15100.0
2012-12-06 12:10:00,35.17,35.2,35.17,35.2,13800.0,28.0152,28.0391,28.0152,28.0391,13800.0
2012-12-06 12:15:00,35.2,35.21,35.17,35.18,12500.0,28.0391,28.047,28.0152,28.0231,12500.0
2012-12-06 12:20:00,35.17,35.18,35.17,35.18,12500.0,28.0152,28.0231,28.0152,28.0231,12500.0
2012-12-06 12:25:00,35.18,35.18,35.16,35.16,4500.0,28.0231,28.0231,28.0072,28.0072,4500.0
2012-12-06 12:30:00,35.16,35.18,35.15,35.15,14000.0,28.0072,28.0231,27.9992,27.9992,14000.0
2012-12-06 12:35:00,35.15,35.16,35.13,35.16,21800.0,27.9992,28.0072,27.9833,28.0072,21800.0
2012-12-06 12:40:00,35.16,35.16,35.11,35.14,11500.0,28.0072,28.0072,27.9674,27.9913,11500.0
2012-12-06 12:45:00,35.14,35.15,35.13,35.14,16100.0,27.9913,27.9992,27.9833,27.9913,16100.0
2012-12-06 12:50:00,35.14,35.14,35.11,35.11,4200.0,27.9913,27.9913,27.9674,27.9674,4200.0
2012-12-06 12:55:00,35.11,35.12,35.08,35.08,11600.0,27.9674,27.9753,27.9435,27.9435,11600.0
2012-12-06 13:00:00,35.08,35.09,35.07,35.07,8400.0,27.9435,27.9514,27.9355,27.9355,8400.0
2012-12-06 13:05:00,35.08,35.09,35.06,35.06,10700.0,27.9435,27.9514,27.9275,27.9275,10700.0
2012-12-06 13:10:00,35.07,35.1,35.07,35.07,15000.0,27.9355,27.9594,27.9355,27.9355,15000.0
2012-12-06 13:15:00,35.07,35.15,35.07,35.14,15800.0,27.9355,27.9992,27.9355,27.9913,15800.0
2012-12-06 13:20:00,35.15,35.15,35.11,35.14,21800.0,27.9992,27.9992,27.9674,27.9913,21800.0
2012-12-06 13:25:00,35.14,35.14,35.11,35.13,17800.0,27.9913,27.9913,27.9674,27.9833,17800.0
2012-12-06 13:30:00,35.13,35.15,35.13,35.15,13700.0,27.9833,27.9992,27.9833,27.9992,13700.0
2012-12-06 13:35:00,35.15,35.16,35.12,35.14,19600.0,27.9992,28.0072,27.9753,27.9913,19600.0
2012-12-06 13:40:00,35.14,35.16,35.13,35.15,15300.0,27.9913,28.0072,27.9833,27.9992,15300.0
2012-12-06 13:45:00,35.16,35.19,35.14,35.18,18500.0,28.0072,28.0311,27.9913,28.0231,18500.0
2012-12-06 13:50:00,35.18,35.19,35.16,35.16,13100.0,28.0231,28.0311,28.0072,28.0072,13100.0
2012-12-06 13:55:00,35.16,35.16,35.14,35.15,5600.0,28.0072,28.0072,27.9913,27.9992,5600.0
2012-12-06 14:00:00,35.15,35.16,35.12,35.12,12700.0,27.9992,28.0072,27.9753,27.9753,12700.0
2012-12-06 14:05:00,35.12,35.12,35.08,35.09,18900.0,27.9753,27.9753,27.9435,27.9514,18900.0
2012-12-06 14:10:00,35.08,35.1,35.08,35.1,19000.0,27.9435,27.9594,27.9435,27.9594,19000.0
2012-12-06 14:15:00,35.1,35.1,35.07,35.08,15100.0,27.9594,27.9594,27.9355,27.9435,15100.0
2012-12-06 14:20:00,35.07,35.1,35.07,35.08,16100.0,27.9355,27.9594,27.9355,27.9435,16100.0
2012-12-06 14:25:00,35.08,35.09,35.05,35.07,97100.0,27.9435,27.9514,27.9196,27.9355,97100.0
2012-12-06 14:30:00,35.07,35.09,35.06,35.09,20400.0,27.9355,27.9514,27.9275,27.9514,20400.0
2012-12-06 14:35:00,35.08,35.14,35.08,35.14,19100.0,27.9435,27.9913,27.9435,27.9913,19100.0
2012-12-06 14:40:00,35.14,35.14,35.08,35.08,13400.0,27.9913,27.9913,27.9435,27.9435,13400.0
2012-12-06 14:45:00,35.08,35.08,35.06,35.07,16000.0,27.9435,27.9435,27.9275,27.9355,16000.0
2012-12-06 14:50:00,35.07,35.1,35.06,35.1,16800.0,27.9355,27.9594,27.9275,27.9594,16800.0
2012-12-06 14:55:00,35.1,35.1,35.05,35.07,26200.0,27.9594,27.9594,27.9196,27.9355,26200.0
2012-12-06 15:00:00,35.08,35.1,35.08,35.08,12100.0,27.9435,27.9594,27.9435,27.9435,12100.0
2012-12-06 15:05:00,35.09,35.09,35.05,35.08,25600.0,27.9514,27.9514,27.9196,27.9435,25600.0
2012-12-06 15:10:00,35.08,35.09,35.06,35.07,15800.0,27.9435,27.9514,27.9275,27.9355,15800.0
2012-12-06 15:15:00,35.08,35.09,35.06,35.08,21400.0,27.9435,27.9514,27.9275,27.9435,21400.0
2012-12-06 15:20:00,35.07,35.1,35.07,35.09,19200.0,27.9355,27.9594,27.9355,27.9514,19200.0
2012-12-06 15:25:00,35.09,35.1,35.07,35.09,17300.0,27.9514,27.9594,27.9355,27.9514,17300.0
2012-12-06 15:30:00,35.1,35.12,35.09,35.09,43500.0,27.9594,27.9753,27.9514,27.9514,43500.0
2012-12-06 15:35:00,35.1,35.11,35.08,35.08,63900.0,27.9594,27.9674,27.9435,27.9435,63900.0
2012-12-06 15:40:00,35.08,35.08,35.06,35.07,63900.0,27.9435,27.9435,27.9275,27.9355,63900.0
2012-12-06 15:45:00,35.07,35.08,35.04,35.05,65400.0,27.9355,27.9435,27.9116,27.9196,65400.0
2012-12-06 15:50:00,35.05,35.07,35.04,35.07,180200.0,27.9196,27.9355,27.9116,27.9355,180200.0
2012-12-06 15:55:00,35.07,35.11,35.04,35.11,95800.0,27.9355,27.9674,27.9116,27.9674,95800.0
2012-12-07 09:30:00,35.19,35.2,35.02,35.19,33500.0,28.0311,28.0391,27.8957,28.0311,33500.0
2012-12-07 09:35:00,35.18,35.24,35.14,35.15,16400.0,28.0231,28.0709,27.9913,27.9992,16400.0
2012-12-07 09:40:00,35.16,35.24,35.16,35.21,13500.0,28.0072,28.0709,28.0072,28.047,13500.0
2012-12-07 09:45:00,35.22,35.23,35.14,35.19,17100.0,28.055,28.063,27.9913,28.0311,17100.0
2012-12-07 09:50:00,35.18,35.19,35.1,35.11,16400.0,28.0231,28.0311,27.9594,27.9674,16400.0
2012-12-07 09:55:00,35.11,35.14,35.06,35.13,22100.0,27.9674,27.9913,27.9275,27.9833,22100.0
2012-12-07 10:00:00,35.13,35.13,35.08,35.09,12100.0,27.9833,27.9833,27.9435,27.9514,12100.0
2012-12-07 10:05:00,35.08,35.11,35.07,35.07,10600.0,27.9435,27.9674,27.9355,27.9355,10600.0
2012-12-07 10:10:00,35.08,35.13,35.07,35.09,26700.0,27.9435,27.9833,27.9355,27.9514,26700.0
2012-12-07 10:15:00,35.09,35.11,35.05,35.06,9600.0,27.9514,27.9674,27.9196,27.9275,9600.0
2012-12-07 10:20:00,35.04,35.09,35.04,35.07,13000.0,27.9116,27.9514,27.9116,27.9355,13000.0
2012-12-07 10:25:00,35.07,35.08,35.02,35.05,21100.0,27.9355,27.9435,27.8957,27.9196,21100.0
2012-12-07 10:30:00,35.05,35.05,34.97,34.97,20000.0,27.9196,27.9196,27.8559,27.8559,20000.0
2012-12-07 10:35:00,34.97,35.0,34.97,34.98,12900.0,27.8559,27.8797,27.8559,27.8638,12900.0
2012-12-07 10:40:00,34.98,35.01,34.94,35.0,19100.0,27.8638,27.8877,27.832,27.8797,19100.0
2012-12-07 10:45:00,35.0,35.02,34.99,34.99,26200.0,27.8797,27.8957,27.8718,27.8718,26200.0
2012-12-07 10:50:00,34.98,34.99,34.95,34.96,10700.0,27.8638,27.8718,27.8399,27.8479,10700.0
2012-12-07 10:55:00,34.95,34.97,34.94,34.96,11000.0,27.8399,27.8559,27.832,27.8479,11000.0
2012-12-07 11:00:00,34.96,34.98,34.9,34.94,21000.0,27.8479,27.8638,27.8001,27.832,21000.0
2012-12-07 11:05:00,34.93,34.97,34.91,34.93,14000.0,27.824,27.8559,27.8081,27.824,14000.0
2012-12-07 11:10:00,34.94,34.96,34.91,34.92,9800.0,27.832,27.8479,27.8081,27.816,9800.0
2012-12-07 11:15:00,34.92,34.97,34.91,34.93,15200.0,27.816,27.8559,27.8081,27.824,15200.0
2012-12-07 11:20:00,34.92,34.95,34.92,34.92,12100.0,27.816,27.8399,27.816,27.816,12100.0
2012-12-07 11:25:00,34.92,34.95,34.92,34.93,9300.0,27.816,27.8399,27.816,27.824,9300.0
2012-12-07 11:30:00,34.94,34.99,34.91,34.96,27100.0,27.832,27.8718,27.8081,27.8479,27100.0
2012-12-07 11:35:00,34.96,34.97,34.93,34.93,14900.0,27.8479,27.8559,27.824,27.824,14900.0
2012-12-07 11:40:00,34.93,34.95,34.91,34.94,12000.0,27.824,27.8399,27.8081,27.832,12000.0
2012-12-07 11:45:00,34.94,34.96,34.93,34.93,7600.0,27.832,27.8479,27.824,27.824,7600.0
2012-12-07 11:50:00,34.93,34.95,34.92,34.93,8600.0,27.824,27.8399,27.816,27.824,8600.0
2012-12-07 11:55:00,34.93,34.95,34.93,34.95,5400.0,27.824,27.8399,27.824,27.8399,5400.0
2012-12-07 12:00:00,34.95,34.96,34.93,34.94,7000.0,27.8399,27.8479,27.824,27.832,7000.0
2012-12-07 12:05:00,34.93,34.96,34.93,34.96,5600.0,27.824,27.8479,27.824,27.8479,5600.0
2012-12-07 12:10:00,34.96,34.98,34.95,34.98,5600.0,27.8479,27.8638,27.8399,27.8638,5600.0
2012-12-07 12:15:00,34.97,35.02,34.97,35.0,114700.0,27.8559,27.8957,27.8559,27.8797,114700.0
2012-12-07 12:20:00,34.99,35.0,34.98,34.99,26300.0,27.8718,27.8797,27.8638,27.8718,26300.0
2012-12-07 12:25:00,34.99,35.04,34.99,35.0,10300.0,27.8718,27.9116,27.8718,27.8797,10300.0
2012-12-07 12:30:00,35.0,35.02,35.0,35.02,24500.0,27.8797,27.8957,27.8797,27.8957,24500.0
2012-12-07 12:35:00,35.03,35.05,35.02,35.03,19800.0,27.9036,27.9196,27.8957,27.9036,19800.0
2012-12-07 12:40:00,35.04,35.07,35.03,35.06,9500.0,27.9116,27.9355,27.9036,27.9275,9500.0
2012-12-07 12:45:00,35.06,35.07,35.04,35.06,16400.0,27.9275,27.9355,27.9116,27.9275,16400.0
2012-12-07 12:50:00,35.06,35.06,35.04,35.05,7300.0,27.9275,27.9275,27.9116,27.9196,7300.0
2012-12-07 12:55:00,35.05,35.08,35.05,35.07,9900.0,27.9196,27.9435,27.9196,27.9355,9900.0
2012-12-07 13:00:00,35.07,35.11,35.07,35.09,10800.0,27.9355,27.9674,27.9355,27.9514,10800.0
2012-12-07 13:05:00,35.09,35.1,35.07,35.08,8700.0,27.9514,27.9594,27.9355,27.9435,8700.0
2012-12-07 13:10:00,35.08,35.09,35.07,35.09,5300.0,27.9435,27.9514,27.9355,27.9514,5300.0
2012-12-07 13:15:00,35.08,35.11,35.08,35.08,11700.0,27.9435,27.9674,27.9435,27.9435,11700.0
2012-12-07 13:20:00,35.08,35.1,35.07,35.09,18700.0,27.9435,27.9594,27.9355,27.9514,18700.0
2012-12-07 13:25:00,35.09,35.12,35.09,35.11,9300.0,27.9514,27.9753,27.9514,27.9674,9300.0
2012-12-07 13:30:00,35.12,35.12,35.09,35.11,8600.0,27.9753,27.9753,27.9514,27.9674,8600.0
2012-12-07 13:35:00,35.11,35.13,35.11,35.12,7000.0,27.9674,27.9833,27.9674,27.9753,7000.0
2012-12-07 13:40:00,35.13,35.13,35.08,35.08,4900.0,27.9833,27.9833,27.9435,27.9435,4900.0
2012-12-07 13:45:00,35.08,35.1,35.08,35.09,6200.0,27.9435,27.9594,27.9435,27.9514,6200.0
2012-12-07 13:50:00,35.1,35.11,35.08,35.08,18900.0,27.9594,27.9674,27.9435,27.9435,18900.0
2012-12-07 13:55:00,35.08,35.09,35.05,35.05,19500.0,27.9435,27.9514,27.9196,27.9196,19500.0
2012-12-07 14:00:00,35.05,35.06,35.04,35.04,9000.0,27.9196,27.9275,27.9116,27.9116,9000.0
2012-12-07 14:05:00,35.04,35.04,35.02,35.02,15300.0,27.9116,27.9116,27.8957,27.8957,15300.0
2012-12-07 14:10:00,35.02,35.06,35.02,35.06,22200.0,27.8957,27.9275,27.8957,27.9275,22200.0
2012-12-07 14:15:00,35.06,35.08,35.03,35.03,15100.0,27.9275,27.9435,27.9036,27.9036,15100.0
2012-12-07 14:20:00,35.03,35.06,35.02,35.03,19100.0,27.9036,27.9275,27.8957,27.9036,19100.0
2012-12-07 14:25:00,35.02,35.04,35.01,35.01,17000.0,27.8957,27.9116,27.8877,27.8877,17000.0
2012-12-07 14:30:00,35.01,35.06,35.01,35.05,28100.0,27.8877,27.9275,27.8877,27.9196,28100.0
2012-12-07 14:35:00,35.06,35.06,35.04,35.06,10700.0,27.9275,27.9275,27.9116,27.9275,10700.0
2012-12-07 14:40:00,35.05,35.05,35.03,35.03,5900.0,27.9196,27.9196,27.9036,27.9036,5900.0
2012-12-07 14:45:00,35.03,35.06,35.03,35.05,17500.0,27.9036,27.9275,27.9036,27.9196,17500.0
2012-12-07 14:50:00,35.04,35.06,35.04,35.05,10100.0,27.9116,27.9275,27.9116,27.9196,10100.0
2012-12-07 14:55:00,35.05,35.07,35.05,35.06,12800.0,27.9196,27.9355,27.9196,27.9275,12800.0
2012-12-07 15:00:00,35.05,35.06,35.03,35.06,19300.0,27.9196,27.9275,27.9036,27.9275,19300.0
2012-12-07 15:05:00,35.05,35.06,35.04,35.04,13600.0,27.9196,27.9275,27.9116,27.9116,13600.0
2012-12-07 15:10:00,35.05,35.05,35.03,35.05,8800.0,27.9196,27.9196,27.9036,27.9196,8800.0
2012-12-07 15:15:00,35.04,35.05,35.03,35.04,7100.0,27.9116,27.9196,27.9036,27.9116,7100.0
2012-12-07 15:20:00,35.04,35.05,35.02,35.04,26200.0,27.9116,27.9196,27.8957,27.9116,26200.0
2012-12-07 15:25:00,35.04,35.04,35.02,35.02,20200.0,27.9116,27.9116,27.8957,27.8957,20200.0
2012-12-07 15:30:00,35.03,35.06,35.03,35.04,46900.0,27.9036,27.9275,27.9036,27.9116,46900.0
2012-12-07 15:35:00,35.05,35.05,35.03,35.04,18300.0,27.9196,27.9196,27.9036,27.9116,18300.0
2012-12-07 15:40:00,35.04,35.06,35.04,35.05,18900.0,27.9116,27.9275,27.9116,27.9196,18900.0
2012-12-07 15:45:00,35.06,35.08,35.05,35.06,28400.0,27.9275,27.9435,27.9196,27.9275,28400.0
2012-12-07 15:50:00,35.06,35.07,35.05,35.07,28100.0,27.9275,27.9355,27.9196,27.9355,28100.0
2012-12-07 15:55:00,35.07,35.11,35.05,35.11,84100.0,27.9355,27.9674,27.9196,27.9674,84100.0
2012-12-10 09:30:00,35.03,35.03,34.83,34.91,36100.0,27.9036,27.9036,27.7443,27.8081,36100.0
2012-12-10 09:35:00,34.93,34.94,34.91,34.93,11800.0,27.824,27.832,27.8081,27.824,11800.0
2012-12-10 09:40:00,34.93,34.95,34.89,34.91,18500.0,27.824,27.8399,27.7921,27.8081,18500.0
2012-12-10 09:45:00,34.93,34.94,34.89,34.9,11300.0,27.824,27.832,27.7921,27.8001,11300.0
2012-12-10 09:50:00,34.9,34.91,34.89,34.89,9000.0,27.8001,27.8081,27.7921,27.7921,9000.0
2012-12-10 09:55:00,34.89,34.89,34.84,34.87,16900.0,27.7921,27.7921,27.7523,27.7762,16900.0
2012-12-10 10:00:00,34.87,34.91,34.87,34.89,16400.0,27.7762,27.8081,27.7762,27.7921,16400.0
2012-12-10 10:05:00,34.89,34.89,34.86,34.88,21300.0,27.7921,27.7921,27.7682,27.7842,21300.0
2012-12-10 10:10:00,34.88,34.95,34.88,34.93,20500.0,27.7842,27.8399,27.7842,27.824,20500.0
2012-12-10 10:15:00,34.93,34.93,34.86,34.92,19400.0,27.824,27.824,27.7682,27.816,19400.0
2012-12-10 10:20:00,34.92,34.94,34.91,34.91,15900.0,27.816,27.832,27.8081,27.8081,15900.0
2012-12-10 10:25:00,34.91,34.92,34.9,34.91,10800.0,27.8081,27.816,27.8001,27.8081,10800.0
2012-12-10 10:30:00,34.91,34.93,34.9,34.93,11900.0,27.8081,27.824,27.8001,27.824,11900.0
2012-12-10 10:35:00,34.92,34.93,34.9,34.9,17900.0,27.816,27.824,27.8001,27.8001,17900.0
2012-12-10 10:40:00,34.9,34.93,34.9,34.91,14400.0,27.8001,27.824,27.8001,27.8081,14400.0
2012-12-10 10:45:00,34.91,34.92,34.89,34.89,11300.0,27.8081,27.816,27.7921,27.7921,11300.0
2012-12-10 10:50:00,34.89,34.94,34.88,34.94,17700.0,27.7921,27.832,27.7842,27.832,17700.0
2012-12-10 10:55:00,34.93,34.95,34.92,34.94,12600.0,27.824,27.8399,27.816,27.832,12600.0
2012-12-10 11:00:00,34.94,34.96,34.92,34.94,25800.0,27.832,27.8479,27.816,27.832,25800.0
2012-12-10 11:05:00,34.95,34.96,34.94,34.95,13200.0,27.8399,27.8479,27.832,27.8399,13200.0
2012-12-10 11:10:00,34.96,34.97,34.94,34.95,13900.0,27.8479,27.8559,27.832,27.8399,13900.0
2012-12-10 11:15:00,34.94,34.96,34.94,34.95,10800.0,27.832,27.8479,27.832,27.8399,10800.0
2012-12-10 11:20:00,34.96,34.97,34.91,34.91,21200.0,27.8479,27.8559,27.8081,27.8081,21200.0
2012-12-10 11:25:00,34.92,34.92,34.9,34.91,15100.0,27.816,27.816,27.8001,27.8081,15100.0
2012-12-10 11:30:00,34.91,34.98,34.91,34.96,34200.0,27.8081,27.8638,27.8081,27.8479,34200.0
2012-12-10 11:35:00,34.96,34.97,34.94,34.96,12800.0,27.8479,27.8559,27.832,27.8479,12800.0
2012-12-10 11:40:00,34.95,34.97,34.95,34.96,11300.0,27.8399,27.8559,27.8399,27.8479,11300.0
2012-12-10 11:45:00,34.97,34.98,34.96,34.97,10200.0,27.8559,27.8638,27.8479,27.8559,10200.0
2012-12-10 11:50:00,34.97,34.98,34.97,34.97,3000.0,27.8559,27.8638,27.8559,27.8559,3000.0
2012-12-10 11:55:00,34.98,34.98,34.95,34.95,11200.0,27.8638,27.8638,27.8399,27.8399,11200.0
2012-12-10 12:00:00,34.95,34.96,34.94,34.94,18600.0,27.8399,27.8479,27.832,27.832,18600.0
2012-12-10 12:05:00,34.94,34.98,34.94,34.96,14400.0,27.832,27.8638,27.832,27.8479,14400.0
2012-12-10 12:10:00,34.96,34.98,34.95,34.98,11100.0,27.8479,27.8638,27.8399,27.8638,11100.0
2012-12-10 12:15:00,34.97,34.99,34.97,34.99,7000.0,27.8559,27.8718,27.8559,27.8718,7000.0
2012-12-10 12:20:00,34.99,35.0,34.97,34.98,10100.0,27.8718,27.8797,27.8559,27.8638,10100.0
2012-12-10 12:25:00,34.97,34.99,34.97,34.97,9100.0,27.8559,27.8718,27.8559,27.8559,9100.0
2012-12-10 12:30:00,34.97,34.99,34.97,34.98,6300.0,27.8559,27.8718,27.8559,27.8638,6300.0
2012-12-10 12:35:00,34.98,35.0,34.98,34.98,9700.0,27.8638,27.8797,27.8638,27.8638,9700.0
2012-12-10 12:40:00,34.99,34.99,34.97,34.97,10400.0,27.8718,27.8718,27.8559,27.8559,10400.0
2012-12-10 12:45:00,34.97,34.99,34.97,34.98,7100.0,27.8559,27.8718,27.8559,27.8638,7100.0
2012-12-10 12:50:00,34.98,34.99,34.91,34.91,41200.0,27.8638,27.8718,27.8081,27.8081,41200.0
2012-12-10 12:55:00,34.92,34.92,34.88,34.88,39000.0,27.816,27.816,27.7842,27.7842,39000.0
2012-12-10 13:00:00,34.88,34.89,34.83,34.85,43000.0,27.7842,27.7921,27.7443,27.7603,43000.0
2012-12-10 13:05:00,34.85,34.87,34.85,34.87,7200.0,27.7603,27.7762,27.7603,27.7762,7200.0
2012-12-10 13:10:00,34.86,34.87,34.79,34.82,55200.0,27.7682,27.7762,27.7125,27.7364,55200.0
2012-12-10 13:15:00,34.82,34.84,34.82,34.83,6900.0,27.7364,27.7523,27.7364,27.7443,6900.0
2012-12-10 13:20:00,34.83,34.84,34.8,34.8,27400.0,27.7443,27.7523,27.7204,27.7204,27400.0
2012-12-10 13:25:00,34.8,34.81,34.8,34.8,5200.0,27.7204,27.7284,27.7204,27.7204,5200.0
2012-12-10 13:30:00,34.8,34.84,34.8,34.82,23300.0,27.7204,27.7523,27.7204,27.7364,23300.0
2012-12-10 13:35:00,34.83,34.83,34.82,34.82,3700.0,27.7443,27.7443,27.7364,27.7364,3700.0
2012-12-10 13:40:00,34.82,34.83,34.81,34.82,17500.0,27.7364,27.7443,27.7284,27.7364,17500.0
2012-12-10 13:45:00,34.82,34.82,34.81,34.81,7000.0,27.7364,27.7364,27.7284,27.7284,7000.0
2012-12-10 13:50:00,34.81,34.82,34.8,34.8,14600.0,27.7284,27.7364,27.7204,27.7204,14600.0
2012-12-10 13:55:00,34.8,34.8,34.79,34.8,13200.0,27.7204,27.7204,27.7125,27.7204,13200.0
2012-12-10 14:00:00,34.79,34.8,34.79,34.79,7900.0,27.7125,27.7204,27.7125,27.7125,7900.0
2012-12-10 14:05:00,34.79,34.8,34.79,34.8,11600.0,27.7125,27.7204,27.7125,27.7204,11600.0
2012-12-10 14:10:00,34.8,34.8,34.77,34.77,14800.0,27.7204,27.7204,27.6965,27.6965,14800.0
2012-12-10 14:15:00,34.77,34.8,34.76,34.78,36900.0,27.6965,27.7204,27.6886,27.7045,36900.0
2012-12-10 14:20:00,34.78,34.79,34.77,34.78,12300.0,27.7045,27.7125,27.6965,27.7045,12300.0
2012-12-10 14:25:00,34.78,34.8,34.78,34.79,21800.0,27.7045,27.7204,27.7045,27.7125,21800.0
2012-12-10 14:30:00,34.79,34.79,34.77,34.77,14600.0,27.7125,27.7125,27.6965,27.6965,14600.0
2012-12-10 14:35:00,34.77,34.78,34.75,34.76,17900.0,27.6965,27.7045,27.6806,27.6886,17900.0
2012-12-10 14:40:00,34.75,34.83,34.74,34.83,64000.0,27.6806,27.7443,27.6726,27.7443,64000.0
2012-12-10 14:45:00,34.83,34.84,34.81,34.82,25000.0,27.7443,27.7523,27.7284,27.7364,25000.0
2012-12-10 14:50:00,34.81,34.87,34.81,34.85,27500.0,27.7284,27.7762,27.7284,27.7603,27500.0
2012-12-10 14:55:00,34.85,34.91,34.85,34.9,32500.0,27.7603,27.8081,27.7603,27.8001,32500.0
2012-12-10 15:00:00,34.9,34.91,34.86,34.87,29000.0,27.8001,27.8081,27.7682,27.7762,29000.0
2012-12-10 15:05:00,34.87,34.89,34.87,34.89,15900.0,27.7762,27.7921,27.7762,27.7921,15900.0
2012-12-10 15:10:00,34.88,34.95,34.88,34.92,74200.0,27.7842,27.8399,27.7842,27.816,74200.0
2012-12-10 15:15:00,34.92,34.93,34.91,34.91,26800.0,27.816,27.824,27.8081,27.8081,26800.0
2012-12-10 15:20:00,34.91,34.94,34.9,34.93,32400.0,27.8081,27.832,27.8001,27.824,32400.0
2012-12-10 15:25:00,34.92,34.92,34.9,34.9,11700.0,27.816,27.816,27.8001,27.8001,11700.0
2012-12-10 15:30:00,34.9,34.94,34.9,34.93,35400.0,27.8001,27.832,27.8001,27.824,35400.0
2012-12-10 15:35:00,34.93,34.94,34.92,34.93,27300.0,27.824,27.832,27.816,27.824,27300.0
2012-12-10 15:40:00,34.93,34.95,34.91,34.92,33700.0,27.824,27.8399,27.8081,27.816,33700.0
2012-12-10 15:45:00,34.93,34.94,34.91,34.91,24000.0,27.824,27.832,27.8081,27.8081,24000.0
2012-12-10 15:50:00,34.92,34.92,34.86,34.86,49000.0,27.816,27.816,27.7682,27.7682,49000.0
2012-12-10 15:55:00,34.86,34.87,34.84,34.87,149100.0,27.7682,27.7762,27.7523,27.7762,149100.0
2012-12-11 09:30:00,34.99,35.0,34.91,34.93,30300.0,27.8718,27.8797,27.8081,27.824,30300.0
2012-12-11 09:35:00,34.95,34.95,34.77,34.79,45300.0,27.8399,27.8399,27.6965,27.7125,45300.0
2012-12-11 09:40:00,34.79,34.86,34.79,34.83,22800.0,27.7125,27.7682,27.7125,27.7443,22800.0
2012-12-11 09:45:00,34.84,34.88,34.82,34.83,23000.0,27.7523,27.7842,27.7364,27.7443,23000.0
2012-12-11 09:50:00,34.83,34.88,34.8,34.87,19100.0,27.7443,27.7842,27.7204,27.7762,19100.0
2012-12-11 09:55:00,34.88,34.9,34.86,34.89,10000.0,27.7842,27.8001,27.7682,27.7921,10000.0
2012-12-11 10:00:00,34.9,34.93,34.89,34.91,22800.0,27.8001,27.824,27.7921,27.8081,22800.0
2012-12-11 10:05:00,34.91,34.97,34.91,34.96,24600.0,27.8081,27.8559,27.8081,27.8479,24600.0
2012-12-11 10:10:00,34.96,34.99,34.94,34.95,16900.0,27.8479,27.8718,27.832,27.8399,16900.0
2012-12-11 10:15:00,34.96,34.98,34.92,34.93,17500.0,27.8479,27.8638,27.816,27.824,17500.0
2012-12-11 10:20:00,34.93,34.95,34.91,34.92,16500.0,27.824,27.8399,27.8081,27.816,16500.0
2012-12-11 10:25:00,34.92,34.93,34.88,34.93,26000.0,27.816,27.824,27.7842,27.824,26000.0
2012-12-11 10:30:00,34.92,34.93,34.86,34.86,22000.0,27.816,27.824,27.7682,27.7682,22000.0
2012-12-11 10:35:00,34.87,34.87,34.83,34.84,20100.0,27.7762,27.7762,27.7443,27.7523,20100.0
2012-12-11 10:40:00,34.85,34.88,34.84,34.85,19400.0,27.7603,27.7842,27.7523,27.7603,19400.0
2012-12-11 10:45:00,34.85,34.87,34.83,34.85,19900.0,27.7603,27.7762,27.7443,27.7603,19900.0
2012-12-11 10:50:00,34.85,34.86,34.8,34.8,19700.0,27.7603,27.7682,27.7204,27.7204,19700.0
2012-12-11 10:55:00,34.8,34.82,34.79,34.79,15300.0,27.7204,27.7364,27.7125,27.7125,15300.0
2012-12-11 11:00:00,34.8,34.82,34.77,34.77,26400.0,27.7204,27.7364,27.6965,27.6965,26400.0
2012-12-11 11:05:00,34.77,34.81,34.76,34.8,20600.0,27.6965,27.7284,27.6886,27.7204,20600.0
2012-12-11 11:10:00,34.8,34.81,34.77,34.78,21100.0,27.7204,27.7284,27.6965,27.7045,21100.0
2012-12-11 11:15:00,34.79,34.83,34.79,34.8,20100.0,27.7125,27.7443,27.7125,27.7204,20100.0
2012-12-11 11:20:00,34.81,34.96,34.8,34.91,47700.0,27.7284,27.8479,27.7204,27.8081,47700.0
2012-12-11 11:25:00,34.9,34.94,34.9,34.94,18600.0,27.8001,27.832,27.8001,27.832,18600.0
2012-12-11 11:30:00,34.95,34.95,34.92,34.92,12200.0,27.8399,27.8399,27.816,27.816,12200.0
2012-12-11 11:35:00,34.92,34.93,34.89,34.9,9500.0,27.816,27.824,27.7921,27.8001,9500.0
2012-12-11 11:40:00,34.9,34.92,34.9,34.9,12800.0,27.8001,27.816,27.8001,27.8001,12800.0
2012-12-11 11:45:00,34.9,34.9,34.87,34.87,22100.0,27.8001,27.8001,27.7762,27.7762,22100.0
2012-12-11 11:50:00,34.87,34.88,34.82,34.83,9300.0,27.7762,27.7842,27.7364,27.7443,9300.0
2012-12-11 11:55:00,34.82,34.85,34.82,34.84,6800.0,27.7364,27.7603,27.7364,27.7523,6800.0
2012-12-11 12:00:00,34.85,34.89,34.84,34.85,21300.0,27.7603,27.7921,27.7523,27.7603,21300.0
2012-12-11 12:05:00,34.85,34.89,34.85,34.88,11800.0,27.7603,27.7921,27.7603,27.7842,11800.0
2012-12-11 12:10:00,34.87,34.92,34.87,34.91,13400.0,27.7762,27.816,27.7762,27.8081,13400.0
2012-12-11 12:15:00,34.9,34.91,34.89,34.9,7300.0,27.8001,27.8081,27.7921,27.8001,7300.0
2012-12-11 12:20:00,34.91,34.97,34.9,34.96,20400.0,27.8081,27.8559,27.8001,27.8479,20400.0
2012-12-11 12:25:00,34.96,34.96,34.94,34.94,6200.0,27.8479,27.8479,27.832,27.832,6200.0
2012-12-11 12:30:00,34.94,34.95,34.93,34.93,8000.0,27.832,27.8399,27.824,27.824,8000.0
2012-12-11 12:35:00,34.93,34.97,34.93,34.94,14000.0,27.824,27.8559,27.824,27.832,14000.0
2012-12-11 12:40:00,34.94,34.95,34.92,34.94,8400.0,27.832,27.8399,27.816,27.832,8400.0
2012-12-11 12:45:00,34.94,34.95,34.93,34.93,7300.0,27.832,27.8399,27.824,27.824,7300.0
2012-12-11 12:50:00,34.93,34.94,34.9,34.91,15900.0,27.824,27.832,27.8001,27.8081,15900.0
2012-12-11 12:55:00,34.9,34.9,34.87,34.88,18700.0,27.8001,27.8001,27.7762,27.7842,18700.0
2012-12-11 13:00:00,34.88,34.9,34.86,34.87,14200.0,27.7842,27.8001,27.7682,27.7762,14200.0
2012-12-11 13:05:00,34.87,34.88,34.83,34.83,9400.0,27.7762,27.7842,27.7443,27.7443,9400.0
2012-12-11 13:10:00,34.83,34.85,34.82,34.84,12700.0,27.7443,27.7603,27.7364,27.7523,12700.0
2012-12-11 13:15:00,34.83,34.89,34.83,34.89,46800.0,27.7443,27.7921,27.7443,27.7921,46800.0
2012-12-11 13:20:00,34.9,34.9,34.82,34.82,25600.0,27.8001,27.8001,27.7364,27.7364,25600.0
2012-12-11 13:25:00,34.83,34.83,34.82,34.82,4500.0,27.7443,27.7443,27.7364,27.7364,4500.0
2012-12-11 13:30:00,34.82,34.85,34.82,34.85,7100.0,27.7364,27.7603,27.7364,27.7603,7100.0
2012-12-11 13:35:00,34.84,34.87,34.84,34.85,17400.0,27.7523,27.7762,27.7523,27.7603,17400.0
2012-12-11 13:40:00,34.85,34.86,34.84,34.84,14100.0,27.7603,27.7682,27.7523,27.7523,14100.0
2012-12-11 13:45:00,34.84,34.87,34.84,34.87,8900.0,27.7523,27.7762,27.7523,27.7762,8900.0
2012-12-11 13:50:00,34.87,34.88,34.86,34.87,13000.0,27.7762,27.7842,27.7682,27.7762,13000.0
2012-12-11 13:55:00,34.87,34.87,34.83,34.83,17700.0,27.7762,27.7762,27.7443,27.7443,17700.0
2012-12-11 14:00:00,34.83,34.84,34.82,34.84,18800.0,27.7443,27.7523,27.7364,27.7523,18800.0
2012-12-11 14:05:00,34.84,34.86,34.82,34.84,14200.0,27.7523,27.7682,27.7364,27.7523,14200.0
2012-12-11 14:10:00,34.84,34.86,34.84,34.85,7700.0,27.7523,27.7682,27.7523,27.7603,7700.0
2012-12-11 14:15:00,34.85,34.87,34.84,34.86,10700.0,27.7603,27.7762,27.7523,27.7682,10700.0
2012-12-11 14:20:00,34.86,34.87,34.85,34.86,8500.0,27.7682,27.7762,27.7603,27.7682,8500.0
2012-12-11 14:25:00,34.86,34.87,34.84,34.84,5400.0,27.7682,27.7762,27.7523,27.7523,5400.0
2012-12-11 14:30:00,34.83,34.84,34.81,34.84,15200.0,27.7443,27.7523,27.7284,27.7523,15200.0
2012-12-11 14:35:00,34.84,34.84,34.81,34.82,13500.0,27.7523,27.7523,27.7284,27.7364,13500.0
2012-12-11 14:40:00,34.82,34.84,34.79,34.79,12500.0,27.7364,27.7523,27.7125,27.7125,12500.0
2012-12-11 14:45:00,34.79,34.81,34.77,34.79,29700.0,27.7125,27.7284,27.6965,27.7125,29700.0
2012-12-11 14:50:00,34.79,34.79,34.77,34.77,8500.0,27.7125,27.7125,27.6965,27.6965,8500.0
2012-12-11 14:55:00,34.77,34.78,34.76,34.77,15800.0,27.6965,27.7045,27.6886,27.6965,15800.0
2012-12-11 15:00:00,34.77,34.77,34.74,34.75,21900.0,27.6965,27.6965,27.6726,27.6806,21900.0
2012-12-11 15:05:00,34.75,34.76,34.72,34.75,17800.0,27.6806,27.6886,27.6567,27.6806,17800.0
2012-12-11 15:10:00,34.74,34.74,34.71,34.72,26000.0,27.6726,27.6726,27.6487,27.6567,26000.0
2012-12-11 15:15:00,34.72,34.72,34.66,34.69,32100.0,27.6567,27.6567,27.6089,27.6328,32100.0
2012-12-11 15:20:00,34.69,34.73,34.69,34.73,15200.0,27.6328,27.6647,27.6328,27.6647,15200.0
2012-12-11 15:25:00,34.73,34.75,34.7,34.75,28400.0,27.6647,27.6806,27.6408,27.6806,28400.0
2012-12-11 15:30:00,34.76,34.76,34.74,34.74,32200.0,27.6886,27.6886,27.6726,27.6726,32200.0
2012-12-11 15:35:00,34.74,34.78,34.74,34.76,45500.0,27.6726,27.7045,27.6726,27.6886,45500.0
2012-12-11 15:40:00,34.76,34.77,34.75,34.75,41500.0,27.6886,27.6965,27.6806,27.6806,41500.0
2012-12-11 15:45:00,34.75,34.76,34.74,34.75,69500.0,27.6806,27.6886,27.6726,27.6806,69500.0
2012-12-11 15:50:00,34.75,34.77,34.73,34.74,73300.0,27.6806,27.6965,27.6647,27.6726,73300.0
2012-12-11 15:55:00,34.74,34.79,34.72,34.78,194400.0,27.6726,27.7125,27.6567,27.7045,194400.0
2012-12-12 09:30:00,34.89,34.95,34.82,34.83,40300.0,27.7921,27.8399,27.7364,27.7443,40300.0
2012-12-12 09:35:00,34.83,34.87,34.81,34.83,19700.0,27.7443,27.7762,27.7284,27.7443,19700.0
2012-12-12 09:40:00,34.84,34.87,34.78,34.79,29100.0,27.7523,27.7762,27.7045,27.7125,29100.0
2012-12-12 09:45:00,34.78,34.86,34.78,34.86,37700.0,27.7045,27.7682,27.7045,27.7682,37700.0
2012-12-12 09:50:00,34.84,34.89,34.83,34.88,26500.0,27.7523,27.7921,27.7443,27.7842,26500.0
2012-12-12 09:55:00,34.88,34.89,34.86,34.88,21600.0,27.7842,27.7921,27.7682,27.7842,21600.0
2012-12-12 10:00:00,34.88,34.88,34.83,34.86,27200.0,27.7842,27.7842,27.7443,27.7682,27200.0
2012-12-12 10:05:00,34.86,34.9,34.86,34.89,8100.0,27.7682,27.8001,27.7682,27.7921,8100.0
2012-12-12 10:10:00,34.9,34.91,34.87,34.88,12200.0,27.8001,27.8081,27.7762,27.7842,12200.0
2012-12-12 10:15:00,34.88,34.89,34.84,34.86,18300.0,27.7842,27.7921,27.7523,27.7682,18300.0
2012-12-12 10:20:00,34.85,34.89,34.85,34.86,19600.0,27.7603,27.7921,27.7603,27.7682,19600.0
2012-12-12 10:25:00,34.85,34.92,34.85,34.89,12500.0,27.7603,27.816,27.7603,27.7921,12500.0
2012-12-12 10:30:00,34.89,34.91,34.86,34.86,15800.0,27.7921,27.8081,27.7682,27.7682,15800.0
2012-12-12 10:35:00,34.86,34.88,34.84,34.88,20200.0,27.7682,27.7842,27.7523,27.7842,20200.0
2012-12-12 10:40:00,34.87,34.93,34.87,34.91,18400.0,27.7762,27.824,27.7762,27.8081,18400.0
2012-12-12 10:45:00,34.92,34.94,34.91,34.92,22400.0,27.816,27.832,27.8081,27.816,22400.0
2012-12-12 10:50:00,34.92,34.95,34.9,34.9,24200.0,27.816,27.8399,27.8001,27.8001,24200.0
2012-12-12 10:55:00,34.89,34.9,34.87,34.89,11100.0,27.7921,27.8001,27.7762,27.7921,11100.0
2012-12-12 11:00:00,34.89,34.92,34.88,34.89,14700.0,27.7921,27.816,27.7842,27.7921,14700.0
2012-12-12 11:05:00,34.9,34.91,34.85,34.89,19800.0,27.8001,27.8081,27.7603,27.7921,19800.0
2012-12-12 11:10:00,34.88,34.92,34.88,34.9,19100.0,27.7842,27.816,27.7842,27.8001,19100.0
2012-12-12 11:15:00,34.9,34.92,34.9,34.91,14700.0,27.8001,27.816,27.8001,27.8081,14700.0
2012-12-12 11:20:00,34.91,34.94,34.88,34.88,15100.0,27.8081,27.832,27.7842,27.7842,15100.0
2012-12-12 11:25:00,34.88,34.91,34.87,34.89,10200.0,27.7842,27.8081,27.7762,27.7921,10200.0
2012-12-12 11:30:00,34.9,34.9,34.88,34.88,11600.0,27.8001,27.8001,27.7842,27.7842,11600.0
2012-12-12 11:35:00,34.88,34.9,34.87,34.87,7500.0,27.7842,27.8001,27.7762,27.7762,7500.0
2012-12-12 11:40:00,34.88,34.89,34.82,34.82,45100.0,27.7842,27.7921,27.7364,27.7364,45100.0
2012-12-12 11:45:00,34.82,34.87,34.82,34.86,9800.0,27.7364,27.7762,27.7364,27.7682,9800.0
2012-12-12 11:50:00,34.87,34.88,34.84,34.87,13100.0,27.7762,27.7842,27.7523,27.7762,13100.0
2012-12-12 11:55:00,34.86,34.86,34.81,34.81,8100.0,27.7682,27.7682,27.7284,27.7284,8100.0
2012-12-12 12:00:00,34.81,34.84,34.81,34.83,14500.0,27.7284,27.7523,27.7284,27.7443,14500.0
2012-12-12 12:05:00,34.84,34.84,34.83,34.84,14200.0,27.7523,27.7523,27.7443,27.7523,14200.0
2012-12-12 12:10:00,34.83,34.86,34.83,34.85,10900.0,27.7443,27.7682,27.7443,27.7603,10900.0
2012-12-12 12:15:00,34.85,34.87,34.82,34.86,27400.0,27.7603,27.7762,27.7364,27.7682,27400.0
2012-12-12 12:20:00,34.86,34.86,34.85,34.85,4600.0,27.7682,27.7682,27.7603,27.7603,4600.0
2012-12-12 12:25:00,34.85,34.92,34.85,34.87,24000.0,27.7603,27.816,27.7603,27.7762,24000.0
2012-12-12 12:30:00,34.88,34.97,34.78,34.87,69100.0,27.7842,27.8559,27.7045,27.7762,69100.0
2012-12-12 12:35:00,34.88,34.98,34.83,34.97,37900.0,27.7842,27.8638,27.7443,27.8559,37900.0
2012-12-12 12:40:00,34.97,35.0,34.95,34.99,24200.0,27.8559,27.8797,27.8399,27.8718,24200.0
2012-12-12 12:45:00,34.98,35.05,34.98,35.04,45500.0,27.8638,27.9196,27.8638,27.9116,45500.0
2012-12-12 12:50:00,35.04,35.06,35.02,35.04,42300.0,27.9116,27.9275,27.8957,27.9116,42300.0
2012-12-12 12:55:00,35.04,35.07,35.03,35.06,22200.0,27.9116,27.9355,27.9036,27.9275,22200.0
2012-12-12 13:00:00,35.06,35.07,35.04,35.04,18500.0,27.9275,27.9355,27.9116,27.9116,18500.0
2012-12-12 13:05:00,35.03,35.03,35.01,35.02,10600.0,27.9036,27.9036,27.8877,27.8957,10600.0
2012-12-12 13:10:00,35.01,35.01,34.94,34.94,38300.0,27.8877,27.8877,27.832,27.832,38300.0
2012-12-12 13:15:00,34.95,34.99,34.95,34.97,25000.0,27.8399,27.8718,27.8399,27.8559,25000.0
2012-12-12 13:20:00,34.97,35.05,34.97,35.04,46000.0,27.8559,27.9196,27.8559,27.9116,46000.0
2012-12-12 13:25:00,35.05,35.06,35.01,35.05,60200.0,27.9196,27.9275,27.8877,27.9196,60200.0
2012-12-12 13:30:00,35.04,35.06,35.01,35.03,64500.0,27.9116,27.9275,27.8877,27.9036,64500.0
2012-12-12 13:35:00,35.04,35.04,34.99,35.03,33900.0,27.9116,27.9116,27.8718,27.9036,33900.0
2012-12-12 13:40:00,35.02,35.04,34.97,34.97,34000.0,27.8957,27.9116,27.8559,27.8559,34000.0
2012-12-12 13:45:00,34.97,34.98,34.95,34.96,24900.0,27.8559,27.8638,27.8399,27.8479,24900.0
2012-12-12 13:50:00,34.96,34.99,34.96,34.99,16000.0,27.8479,27.8718,27.8479,27.8718,16000.0
2012-12-12 13:55:00,34.98,34.99,34.95,34.97,17000.0,27.8638,27.8718,27.8399,27.8559,17000.0
2012-12-12 14:00:00,34.98,34.98,34.92,34.93,25000.0,27.8638,27.8638,27.816,27.824,25000.0
2012-12-12 14:05:00,34.93,34.96,34.92,34.96,19700.0,27.824,27.8479,27.816,27.8479,19700.0
2012-12-12 14:10:00,34.95,34.97,34.94,34.96,18600.0,27.8399,27.8559,27.832,27.8479,18600.0
2012-12-12 14:15:00,34.96,34.96,34.93,34.95,13500.0,27.8479,27.8479,27.824,27.8399,13500.0
2012-12-12 14:20:00,34.94,34.96,34.91,34.91,16100.0,27.832,27.8479,27.8081,27.8081,16100.0
2012-12-12 14:25:00,34.91,34.91,34.86,34.89,31500.0,27.8081,27.8081,27.7682,27.7921,31500.0
2012-12-12 14:30:00,34.88,34.88,34.85,34.87,21600.0,27.7842,27.7842,27.7603,27.7762,21600.0
2012-12-12 14:35:00,34.86,34.87,34.83,34.84,21600.0,27.7682,27.7762,27.7443,27.7523,21600.0
2012-12-12 14:40:00,34.83,34.86,34.82,34.83,22300.0,27.7443,27.7682,27.7364,27.7443,22300.0
2012-12-12 14:45:00,34.83,34.88,34.82,34.87,26200.0,27.7443,27.7842,27.7364,27.7762,26200.0
2012-12-12 14:50:00,34.88,34.89,34.85,34.88,28900.0,27.7842,27.7921,27.7603,27.7842,28900.0
2012-12-12 14:55:00,34.87,34.89,34.86,34.87,12900.0,27.7762,27.7921,27.7682,27.7762,12900.0
2012-12-12 15:00:00,34.88,34.89,34.8,34.8,27200.0,27.7842,27.7921,27.7204,27.7204,27200.0
2012-12-12 15:05:00,34.8,34.85,34.8,34.81,23200.0,27.7204,27.7603,27.7204,27.7284,23200.0
2012-12-12 15:10:00,34.82,34.84,34.78,34.78,29600.0,27.7364,27.7523,27.7045,27.7045,29600.0
2012-12-12 15:15:00,34.78,34.82,34.78,34.79,21200.0,27.7045,27.7364,27.7045,27.7125,21200.0
2012-12-12 15:20:00,34.79,34.81,34.77,34.78,11900.0,27.7125,27.7284,27.6965,27.7045,11900.0
2012-12-12 15:25:00,34.77,34.79,34.72,34.74,16900.0,27.6965,27.7125,27.6567,27.6726,16900.0
2012-12-12 15:30:00,34.74,34.77,34.73,34.75,17200.0,27.6726,27.6965,27.6647,27.6806,17200.0
2012-12-12 15:35:00,34.75,34.75,34.69,34.69,33400.0,27.6806,27.6806,27.6328,27.6328,33400.0
2012-12-12 15:40:00,34.69,34.7,34.68,34.68,32300.0,27.6328,27.6408,27.6248,27.6248,32300.0
2012-12-12 15:45:00,34.68,34.75,34.67,34.75,49300.0,27.6248,27.6806,27.6169,27.6806,49300.0
2012-12-12 15:50:00,34.75,34.76,34.72,34.75,66400.0,27.6806,27.6886,27.6567,27.6806,66400.0
2012-12-12 15:55:00,34.74,34.75,34.71,34.75,111000.0,27.6726,27.6806,27.6487,27.6806,111000.0
2012-12-13 09:30:00,34.73,34.76,34.67,34.75,31800.0,27.6647,27.6886,27.6169,27.6806,31800.0
2012-12-13 09:35:00,34.75,34.83,34.73,34.79,17100.0,27.6806,27.7443,27.6647,27.7125,17100.0
2012-12-13 09:40:00,34.79,34.8,34.74,34.75,24900.0,27.7125,27.7204,27.6726,27.6806,24900.0
2012-12-13 09:45:00,34.75,34.77,34.73,34.75,9500.0,27.6806,27.6965,27.6647,27.6806,9500.0
2012-12-13 09:50:00,34.75,34.78,34.74,34.74,12400.0,27.6806,27.7045,27.6726,27.6726,12400.0
2012-12-13 09:55:00,34.73,34.78,34.72,34.75,14000.0,27.6647,27.7045,27.6567,27.6806,14000.0
2012-12-13 10:00:00,34.76,34.78,34.73,34.73,25500.0,27.6886,27.7045,27.6647,27.6647,25500.0
2012-12-13 10:05:00,34.73,34.77,34.72,34.76,22000.0,27.6647,27.6965,27.6567,27.6886,22000.0
2012-12-13 10:10:00,34.76,34.78,34.75,34.76,18000.0,27.6886,27.7045,27.6806,27.6886,18000.0
2012-12-13 10:15:00,34.75,34.78,34.75,34.76,13800.0,27.6806,27.7045,27.6806,27.6886,13800.0
2012-12-13 10:20:00,34.75,34.76,34.73,34.74,8600.0,27.6806,27.6886,27.6647,27.6726,8600.0
2012-12-13 10:25:00,34.73,34.74,34.72,34.74,12300.0,27.6647,27.6726,27.6567,27.6726,12300.0
2012-12-13 10:30:00,34.73,34.75,34.73,34.75,12100.0,27.6647,27.6806,27.6647,27.6806,12100.0
2012-12-13 10:35:00,34.75,34.76,34.73,34.75,13800.0,27.6806,27.6886,27.6647,27.6806,13800.0
2012-12-13 10:40:00,34.74,34.75,34.71,34.73,27800.0,27.6726,27.6806,27.6487,27.6647,27800.0
2012-12-13 10:45:00,34.72,34.73,34.68,34.68,12700.0,27.6567,27.6647,27.6248,27.6248,12700.0
2012-12-13 10:50:00,34.68,34.69,34.64,34.64,19100.0,27.6248,27.6328,27.593,27.593,19100.0
2012-12-13 10:55:00,34.65,34.65,34.61,34.64,23000.0,27.601,27.601,27.5691,27.593,23000.0
2012-12-13 11:00:00,34.64,34.68,34.64,34.67,10300.0,27.593,27.6248,27.593,27.6169,10300.0
2012-12-13 11:05:00,34.68,34.68,34.64,34.65,18100.0,27.6248,27.6248,27.593,27.601,18100.0
2012-12-13 11:10:00,34.65,34.65,34.62,34.62,15900.0,27.601,27.601,27.5771,27.5771,15900.0
2012-12-13 11:15:00,34.63,34.67,34.62,34.67,14400.0,27.585,27.6169,27.5771,27.6169,14400.0
2012-12-13 11:20:00,34.67,34.67,34.64,34.64,6300.0,27.6169,27.6169,27.593,27.593,6300.0
2012-12-13 11:25:00,34.64,34.65,34.6,34.64,14700.0,27.593,27.601,27.5611,27.593,14700.0
2012-12-13 11:30:00,34.64,34.65,34.61,34.64,8900.0,27.593,27.601,27.5691,27.593,8900.0
2012-12-13 11:35:00,34.64,34.67,34.64,34.64,15300.0,27.593,27.6169,27.593,27.593,15300.0
2012-12-13 11:40:00,34.64,34.65,34.6,34.6,13600.0,27.593,27.601,27.5611,27.5611,13600.0
2012-12-13 11:45:00,34.6,34.6,34.57,34.58,29600.0,27.5611,27.5611,27.5372,27.5452,29600.0
2012-12-13 11:50:00,34.58,34.61,34.58,34.61,12100.0,27.5452,27.5691,27.5452,27.5691,12100.0
2012-12-13 11:55:00,34.61,34.62,34.59,34.59,8500.0,27.5691,27.5771,27.5532,27.5532,8500.0
2012-12-13 12:00:00,34.61,34.61,34.59,34.6,15700.0,27.5691,27.5691,27.5532,27.5611,15700.0
2012-12-13 12:05:00,34.6,34.61,34.59,34.59,12000.0,27.5611,27.5691,27.5532,27.5532,12000.0
2012-12-13 12:10:00,34.6,34.6,34.57,34.59,29400.0,27.5611,27.5611,27.5372,27.5532,29400.0
2012-12-13 12:15:00,34.59,34.6,34.57,34.58,11500.0,27.5532,27.5611,27.5372,27.5452,11500.0
2012-12-13 12:20:00,34.57,34.6,34.57,34.59,11500.0,27.5372,27.5611,27.5372,27.5532,11500.0
2012-12-13 12:25:00,34.58,34.59,34.57,34.57,8500.0,27.5452,27.5532,27.5372,27.5372,8500.0
2012-12-13 12:30:00,34.56,34.59,34.56,34.58,22600.0,27.5293,27.5532,27.5293,27.5452,22600.0
2012-12-13 12:35:00,34.58,34.59,34.56,34.56,11700.0,27.5452,27.5532,27.5293,27.5293,11700.0
2012-12-13 12:40:00,34.56,34.56,34.53,34.54,19700.0,27.5293,27.5293,27.5054,27.5133,19700.0
2012-12-13 12:45:00,34.54,34.57,34.53,34.57,5500.0,27.5133,27.5372,27.5054,27.5372,5500.0
2012-12-13 12:50:00,34.57,34.58,34.57,34.58,7400.0,27.5372,27.5452,27.5372,27.5452,7400.0
2012-12-13 12:55:00,34.58,34.58,34.55,34.55,7700.0,27.5452,27.5452,27.5213,27.5213,7700.0
2012-12-13 13:00:00,34.55,34.58,34.53,34.54,34100.0,27.5213,27.5452,27.5054,27.5133,34100.0
2012-12-13 13:05:00,34.54,34.55,34.52,34.52,8200.0,27.5133,27.5213,27.4974,27.4974,8200.0
2012-12-13 13:10:00,34.53,34.53,34.49,34.51,12700.0,27.5054,27.5054,27.4735,27.4894,12700.0
2012-12-13 13:15:00,34.51,34.55,34.51,34.54,12300.0,27.4894,27.5213,27.4894,27.5133,12300.0
2012-12-13 13:20:00,34.53,34.55,34.52,34.55,5400.0,27.5054,27.5213,27.4974,27.5213,5400.0
2012-12-13 13:25:00,34.55,34.61,34.55,34.61,31700.0,27.5213,27.5691,27.5213,27.5691,31700.0
2012-12-13 13:30:00,34.61,34.61,34.57,34.57,13800.0,27.5691,27.5691,27.5372,27.5372,13800.0
2012-12-13 13:35:00,34.58,34.58,34.53,34.53,11600.0,27.5452,27.5452,27.5054,27.5054,11600.0
2012-12-13 13:40:00,34.53,34.53,34.5,34.51,22300.0,27.5054,27.5054,27.4815,27.4894,22300.0
2012-12-13 13:45:00,34.5,34.51,34.47,34.48,17400.0,27.4815,27.4894,27.4576,27.4655,17400.0
2012-12-13 13:50:00,34.48,34.49,34.47,34.47,8300.0,27.4655,27.4735,27.4576,27.4576,8300.0
2012-12-13 13:55:00,34.47,34.48,34.47,34.47,8400.0,27.4576,27.4655,27.4576,27.4576,8400.0
2012-12-13 14:00:00,34.47,34.49,34.46,34.47,13600.0,27.4576,27.4735,27.4496,27.4576,13600.0
2012-12-13 14:05:00,34.46,34.46,34.45,34.46,12600.0,27.4496,27.4496,27.4416,27.4496,12600.0
2012-12-13 14:10:00,34.46,34.47,34.44,34.45,17900.0,27.4496,27.4576,27.4337,27.4416,17900.0
2012-12-13 14:15:00,34.45,34.45,34.43,34.45,15900.0,27.4416,27.4416,27.4257,27.4416,15900.0
2012-12-13 14:20:00,34.45,34.47,34.45,34.47,7500.0,27.4416,27.4576,27.4416,27.4576,7500.0
2012-12-13 14:25:00,34.47,34.52,34.47,34.49,33900.0,27.4576,27.4974,27.4576,27.4735,33900.0
2012-12-13 14:30:00,34.5,34.5,34.48,34.5,20500.0,27.4815,27.4815,27.4655,27.4815,20500.0
2012-12-13 14:35:00,34.5,34.51,34.49,34.49,10100.0,27.4815,27.4894,27.4735,27.4735,10100.0
2012-12-13 14:40:00,34.49,34.5,34.48,34.5,16600.0,27.4735,27.4815,27.4655,27.4815,16600.0
2012-12-13 14:45:00,34.5,34.5,34.48,34.5,18700.0,27.4815,27.4815,27.4655,27.4815,18700.0
2012-12-13 14:50:00,34.5,34.52,34.49,34.51,15900.0,27.4815,27.4974,27.4735,27.4894,15900.0
2012-12-13 14:55:00,34.52,34.52,34.51,34.51,6100.0,27.4974,27.4974,27.4894,27.4894,6100.0
2012-12-13 15:00:00,34.51,34.52,34.49,34.5,18800.0,27.4894,27.4974,27.4735,27.4815,18800.0
2012-12-13 15:05:00,34.5,34.5,34.48,34.49,21200.0,27.4815,27.4815,27.4655,27.4735,21200.0
2012-12-13 15:10:00,34.49,34.49,34.47,34.47,25300.0,27.4735,27.4735,27.4576,27.4576,25300.0
2012-12-13 15:15:00,34.47,34.48,34.45,34.47,22000.0,27.4576,27.4655,27.4416,27.4576,22000.0
2012-12-13 15:20:00,34.47,34.47,34.44,34.44,32200.0,27.4576,27.4576,27.4337,27.4337,32200.0
2012-12-13 15:25:00,34.44,34.45,34.43,34.45,27900.0,27.4337,27.4416,27.4257,27.4416,27900.0
2012-12-13 15:30:00,34.46,34.46,34.42,34.43,139200.0,27.4496,27.4496,27.4177,27.4257,139200.0
2012-12-13 15:35:00,34.42,34.48,34.42,34.48,69200.0,27.4177,27.4655,27.4177,27.4655,69200.0
2012-12-13 15:40:00,34.48,34.52,34.47,34.5,28800.0,27.4655,27.4974,27.4576,27.4815,28800.0
2012-12-13 15:45:00,34.5,34.51,34.46,34.47,34700.0,27.4815,27.4894,27.4496,27.4576,34700.0
2012-12-13 15:50:00,34.48,34.48,34.45,34.46,28600.0,27.4655,27.4655,27.4416,27.4496,28600.0
2012-12-13 15:55:00,34.46,34.47,34.42,34.45,99000.0,27.4496,27.4576,27.4177,27.4416,99000.0
2012-12-14 09:30:00,34.37,34.44,34.37,34.43,32800.0,27.3779,27.4337,27.3779,27.4257,32800.0
2012-12-14 09:35:00,34.44,34.45,34.41,34.41,11700.0,27.4337,27.4416,27.4098,27.4098,11700.0
2012-12-14 09:40:00,34.41,34.41,34.39,34.4,8600.0,27.4098,27.4098,27.3938,27.4018,8600.0
2012-12-14 09:45:00,34.4,34.42,34.39,34.4,11500.0,27.4018,27.4177,27.3938,27.4018,11500.0
2012-12-14 09:50:00,34.4,34.4,34.38,34.38,13000.0,27.4018,27.4018,27.3859,27.3859,13000.0
2012-12-14 09:55:00,34.39,34.39,34.3,34.32,25400.0,27.3938,27.3938,27.3222,27.3381,25400.0
2012-12-14 10:00:00,34.32,34.36,34.31,34.34,19600.0,27.3381,27.3699,27.3301,27.354,19600.0
2012-12-14 10:05:00,34.34,34.35,34.32,34.32,5800.0,27.354,27.362,27.3381,27.3381,5800.0
2012-12-14 10:10:00,34.32,34.35,34.3,34.35,11000.0,27.3381,27.362,27.3222,27.362,11000.0
2012-12-14 10:15:00,34.34,34.34,34.29,34.3,9400.0,27.354,27.354,27.3142,27.3222,9400.0
2012-12-14 10:20:00,34.3,34.31,34.29,34.31,10100.0,27.3222,27.3301,27.3142,27.3301,10100.0
2012-12-14 10:25:00,34.3,34.34,34.3,34.33,12000.0,27.3222,27.354,27.3222,27.3461,12000.0
2012-12-14 10:30:00,34.33,34.35,34.32,34.33,19600.0,27.3461,27.362,27.3381,27.3461,19600.0
2012-12-14 10:35:00,34.34,34.35,34.33,34.34,7700.0,27.354,27.362,27.3461,27.354,7700.0
2012-12-14 10:40:00,34.33,34.34,34.32,34.34,11900.0,27.3461,27.354,27.3381,27.354,11900.0
2012-12-14 10:45:00,34.35,34.38,34.35,34.37,15300.0,27.362,27.3859,27.362,27.3779,15300.0
2012-12-14 10:50:00,34.37,34.37,34.33,34.34,10300.0,27.3779,27.3779,27.3461,27.354,10300.0
2012-12-14 10:55:00,34.33,34.36,34.31,34.32,15100.0,27.3461,27.3699,27.3301,27.3381,15100.0
2012-12-14 11:00:00,34.32,34.32,34.24,34.24,39400.0,27.3381,27.3381,27.2744,27.2744,39400.0
2012-12-14 11:05:00,34.23,34.25,34.22,34.25,50700.0,27.2664,27.2823,27.2584,27.2823,50700.0
2012-12-14 11:10:00,34.25,34.25,34.22,34.23,27500.0,27.2823,27.2823,27.2584,27.2664,27500.0
2012-12-14 11:15:00,34.23,34.23,34.22,34.22,8500.0,27.2664,27.2664,27.2584,27.2584,8500.0
2012-12-14 11:20:00,34.22,34.23,34.21,34.21,11300.0,27.2584,27.2664,27.2505,27.2505,11300.0
2012-12-14 11:25:00,34.21,34.22,34.2,34.2,7300.0,27.2505,27.2584,27.2425,27.2425,7300.0
2012-12-14 11:30:00,34.2,34.23,34.2,34.22,23700.0,27.2425,27.2664,27.2425,27.2584,23700.0
2012-12-14 11:35:00,34.22,34.23,34.2,34.22,10000.0,27.2584,27.2664,27.2425,27.2584,10000.0
2012-12-14 11:40:00,34.21,34.24,34.21,34.23,9500.0,27.2505,27.2744,27.2505,27.2664,9500.0
2012-12-14 11:45:00,34.23,34.24,34.23,34.23,10100.0,27.2664,27.2744,27.2664,27.2664,10100.0
2012-12-14 11:50:00,34.23,34.24,34.22,34.22,9100.0,27.2664,27.2744,27.2584,27.2584,9100.0
2012-12-14 11:55:00,34.22,34.24,34.22,34.23,9400.0,27.2584,27.2744,27.2584,27.2664,9400.0
2012-12-14 12:00:00,34.23,34.26,34.23,34.24,16500.0,27.2664,27.2903,27.2664,27.2744,16500.0
2012-12-14 12:05:00,34.24,34.29,34.24,34.28,9300.0,27.2744,27.3142,27.2744,27.3062,9300.0
2012-12-14 12:10:00,34.28,34.3,34.28,34.29,9100.0,27.3062,27.3222,27.3062,27.3142,9100.0
2012-12-14 12:15:00,34.28,34.3,34.27,34.28,13300.0,27.3062,27.3222,27.2983,27.3062,13300.0
2012-12-14 12:20:00,34.28,34.3,34.27,34.29,6100.0,27.3062,27.3222,27.2983,27.3142,6100.0
2012-12-14 12:25:00,34.29,34.34,34.29,34.34,11600.0,27.3142,27.354,27.3142,27.354,11600.0
2012-12-14 12:30:00,34.34,34.35,34.32,34.32,9300.0,27.354,27.362,27.3381,27.3381,9300.0
2012-12-14 12:35:00,34.32,34.33,34.3,34.3,9100.0,27.3381,27.3461,27.3222,27.3222,9100.0
2012-12-14 12:40:00,34.31,34.35,34.31,34.32,8300.0,27.3301,27.362,27.3301,27.3381,8300.0
2012-12-14 12:45:00,34.32,34.34,34.32,34.33,7800.0,27.3381,27.354,27.3381,27.3461,7800.0
2012-12-14 12:50:00,34.33,34.33,34.32,34.32,5300.0,27.3461,27.3461,27.3381,27.3381,5300.0
2012-12-14 12:55:00,34.32,34.33,34.31,34.33,5300.0,27.3381,27.3461,27.3301,27.3461,5300.0
2012-12-14 13:00:00,34.34,34.34,34.32,34.32,4600.0,27.354,27.354,27.3381,27.3381,4600.0
2012-12-14 13:05:00,34.32,34.33,34.31,34.32,6700.0,27.3381,27.3461,27.3301,27.3381,6700.0
2012-12-14 13:10:00,34.32,34.32,34.29,34.29,7100.0,27.3381,27.3381,27.3142,27.3142,7100.0
2012-12-14 13:15:00,34.29,34.3,34.27,34.28,10100.0,27.3142,27.3222,27.2983,27.3062,10100.0
2012-12-14 13:20:00,34.27,34.3,34.27,34.3,6000.0,27.2983,27.3222,27.2983,27.3222,6000.0
2012-12-14 13:25:00,34.29,34.31,34.29,34.31,4700.0,27.3142,27.3301,27.3142,27.3301,4700.0
2012-12-14 13:30:00,34.31,34.31,34.29,34.29,14000.0,27.3301,27.3301,27.3142,27.3142,14000.0
2012-12-14 13:35:00,34.29,34.31,34.29,34.3,13800.0,27.3142,27.3301,27.3142,27.3222,13800.0
2012-12-14 13:40:00,34.3,34.32,34.29,34.3,15000.0,27.3222,27.3381,27.3142,27.3222,15000.0
2012-12-14 13:45:00,34.31,34.33,34.3,34.32,20000.0,27.3301,27.3461,27.3222,27.3381,20000.0
2012-12-14 13:50:00,34.33,34.34,34.32,34.33,5900.0,27.3461,27.354,27.3381,27.3461,5900.0
2012-12-14 13:55:00,34.34,34.36,34.33,34.36,20200.0,27.354,27.3699,27.3461,27.3699,20200.0
2012-12-14 14:00:00,34.35,34.37,34.34,34.36,10400.0,27.362,27.3779,27.354,27.3699,10400.0
2012-12-14 14:05:00,34.36,34.37,34.35,34.36,4500.0,27.3699,27.3779,27.362,27.3699,4500.0
2012-12-14 14:10:00,34.36,34.39,34.36,34.39,11900.0,27.3699,27.3938,27.3699,27.3938,11900.0
2012-12-14 14:15:00,34.39,34.4,34.38,34.38,16200.0,27.3938,27.4018,27.3859,27.3859,16200.0
2012-12-14 14:20:00,34.38,34.38,34.35,34.36,3900.0,27.3859,27.3859,27.362,27.3699,3900.0
2012-12-14 14:25:00,34.35,34.36,34.33,34.33,7300.0,27.362,27.3699,27.3461,27.3461,7300.0
2012-12-14 14:30:00,34.33,34.34,34.33,34.34,6000.0,27.3461,27.354,27.3461,27.354,6000.0
2012-12-14 14:35:00,34.34,34.34,34.33,34.33,3100.0,27.354,27.354,27.3461,27.3461,3100.0
2012-12-14 14:40:00,34.34,34.34,34.32,34.32,8500.0,27.354,27.354,27.3381,27.3381,8500.0
2012-12-14 14:45:00,34.32,34.33,34.28,34.28,32000.0,27.3381,27.3461,27.3062,27.3062,32000.0
2012-12-14 14:50:00,34.28,34.32,34.28,34.31,24200.0,27.3062,27.3381,27.3062,27.3301,24200.0
2012-12-14 14:55:00,34.31,34.31,34.27,34.28,28300.0,27.3301,27.3301,27.2983,27.3062,28300.0
2012-12-14 15:00:00,34.28,34.3,34.28,34.29,7000.0,27.3062,27.3222,27.3062,27.3142,7000.0
2012-12-14 15:05:00,34.29,34.29,34.24,34.25,16500.0,27.3142,27.3142,27.2744,27.2823,16500.0
2012-12-14 15:10:00,34.25,34.26,34.23,34.26,18800.0,27.2823,27.2903,27.2664,27.2903,18800.0
2012-12-14 15:15:00,34.25,34.26,34.24,34.25,9200.0,27.2823,27.2903,27.2744,27.2823,9200.0
2012-12-14 15:20:00,34.25,34.27,34.25,34.26,11300.0,27.2823,27.2983,27.2823,27.2903,11300.0
2012-12-14 15:25:00,34.25,34.26,34.22,34.26,15500.0,27.2823,27.2903,27.2584,27.2903,15500.0
2012-12-14 15:30:00,34.25,34.29,34.25,34.28,19000.0,27.2823,27.3142,27.2823,27.3062,19000.0
2012-12-14 15:35:00,34.28,34.31,34.28,34.29,26100.0,27.3062,27.3301,27.3062,27.3142,26100.0
2012-12-14 15:40:00,34.3,34.3,34.26,34.27,65600.0,27.3222,27.3222,27.2903,27.2983,65600.0
2012-12-14 15:45:00,34.26,34.27,34.24,34.24,52000.0,27.2903,27.2983,27.2744,27.2744,52000.0
2012-12-14 15:50:00,34.24,34.24,34.2,34.22,57600.0,27.2744,27.2744,27.2425,27.2584,57600.0
2012-12-14 15:55:00,34.22,34.23,34.21,34.22,187300.0,27.2584,27.2664,27.2505,27.2584,187300.0
2012-12-17 09:30:00,34.4,34.49,34.34,34.47,43000.0,27.4018,27.4735,27.354,27.4576,43000.0
2012-12-17 09:35:00,34.47,34.49,34.34,34.37,38600.0,27.4576,27.4735,27.354,27.3779,38600.0
2012-12-17 09:40:00,34.39,34.47,34.37,34.44,19500.0,27.3938,27.4576,27.3779,27.4337,19500.0
2012-12-17 09:45:00,34.44,34.44,34.37,34.39,53800.0,27.4337,27.4337,27.3779,27.3938,53800.0
2012-12-17 09:50:00,34.4,34.53,34.4,34.53,40700.0,27.4018,27.5054,27.4018,27.5054,40700.0
2012-12-17 09:55:00,34.52,34.58,34.48,34.51,37600.0,27.4974,27.5452,27.4655,27.4894,37600.0
2012-12-17 10:00:00,34.53,34.61,34.51,34.58,22700.0,27.5054,27.5691,27.4894,27.5452,22700.0
2012-12-17 10:05:00,34.59,34.67,34.58,34.67,24500.0,27.5532,27.6169,27.5452,27.6169,24500.0
2012-12-17 10:10:00,34.66,34.68,34.65,34.66,27200.0,27.6089,27.6248,27.601,27.6089,27200.0
2012-12-17 10:15:00,34.66,34.66,34.62,34.62,26300.0,27.6089,27.6089,27.5771,27.5771,26300.0
2012-12-17 10:20:00,34.63,34.63,34.54,34.55,33300.0,27.585,27.585,27.5133,27.5213,33300.0
2012-12-17 10:25:00,34.55,34.56,34.52,34.54,13800.0,27.5213,27.5293,27.4974,27.5133,13800.0
2012-12-17 10:30:00,34.54,34.59,34.54,34.58,38500.0,27.5133,27.5532,27.5133,27.5452,38500.0
2012-12-17 10:35:00,34.59,34.63,34.59,34.63,19500.0,27.5532,27.585,27.5532,27.585,19500.0
2012-12-17 10:40:00,34.62,34.64,34.58,34.58,14600.0,27.5771,27.593,27.5452,27.5452,14600.0
2012-12-17 10:45:00,34.57,34.59,34.54,34.56,20800.0,27.5372,27.5532,27.5133,27.5293,20800.0
2012-12-17 10:50:00,34.56,34.59,34.55,34.58,15900.0,27.5293,27.5532,27.5213,27.5452,15900.0
2012-12-17 10:55:00,34.58,34.58,34.55,34.57,14300.0,27.5452,27.5452,27.5213,27.5372,14300.0
2012-12-17 11:00:00,34.57,34.58,34.55,34.55,17300.0,27.5372,27.5452,27.5213,27.5213,17300.0
2012-12-17 11:05:00,34.56,34.56,34.54,34.55,17300.0,27.5293,27.5293,27.5133,27.5213,17300.0
2012-12-17 11:10:00,34.56,34.61,34.55,34.59,38600.0,27.5293,27.5691,27.5213,27.5532,38600.0
2012-12-17 11:15:00,34.59,34.61,34.58,34.61,9400.0,27.5532,27.5691,27.5452,27.5691,9400.0
2012-12-17 11:20:00,34.61,34.61,34.59,34.6,19600.0,27.5691,27.5691,27.5532,27.5611,19600.0
2012-12-17 11:25:00,34.59,34.59,34.58,34.59,18500.0,27.5532,27.5532,27.5452,27.5532,18500.0
2012-12-17 11:30:00,34.58,34.63,34.57,34.62,48500.0,27.5452,27.585,27.5372,27.5771,48500.0
2012-12-17 11:35:00,34.61,34.65,34.61,34.65,17300.0,27.5691,27.601,27.5691,27.601,17300.0
2012-12-17 11:40:00,34.64,34.68,34.64,34.66,20000.0,27.593,27.6248,27.593,27.6089,20000.0
2012-12-17 11:45:00,34.66,34.67,34.64,34.66,12400.0,27.6089,27.6169,27.593,27.6089,12400.0
2012-12-17 11:50:00,34.65,34.66,34.64,34.66,6200.0,27.601,27.6089,27.593,27.6089,6200.0
2012-12-17 11:55:00,34.65,34.66,34.62,34.63,9800.0,27.601,27.6089,27.5771,27.585,9800.0
2012-12-17 12:00:00,34.62,34.63,34.59,34.6,32800.0,27.5771,27.585,27.5532,27.5611,32800.0
2012-12-17 12:05:00,34.6,34.63,34.6,34.6,41100.0,27.5611,27.585,27.5611,27.5611,41100.0
2012-12-17 12:10:00,34.61,34.61,34.58,34.59,6200.0,27.5691,27.5691,27.5452,27.5532,6200.0
2012-12-17 12:15:00,34.58,34.6,34.58,34.59,6800.0,27.5452,27.5611,27.5452,27.5532,6800.0
2012-12-17 12:20:00,34.59,34.61,34.59,34.61,28200.0,27.5532,27.5691,27.5532,27.5691,28200.0
2012-12-17 12:25:00,34.61,34.61,34.57,34.57,19900.0,27.5691,27.5691,27.5372,27.5372,19900.0
2012-12-17 12:30:00,34.57,34.59,34.57,34.58,10300.0,27.5372,27.5532,27.5372,27.5452,10300.0
2012-12-17 12:35:00,34.59,34.59,34.54,34.55,29600.0,27.5532,27.5532,27.5133,27.5213,29600.0
2012-12-17 12:40:00,34.56,34.6,34.55,34.6,6500.0,27.5293,27.5611,27.5213,27.5611,6500.0
2012-12-17 12:45:00,34.59,34.61,34.58,34.59,26500.0,27.5532,27.5691,27.5452,27.5532,26500.0
2012-12-17 12:50:00,34.58,34.59,34.52,34.53,35200.0,27.5452,27.5532,27.4974,27.5054,35200.0
2012-12-17 12:55:00,34.54,34.55,34.5,34.51,21200.0,27.5133,27.5213,27.4815,27.4894,21200.0
2012-12-17 13:00:00,34.52,34.54,34.52,34.54,12800.0,27.4974,27.5133,27.4974,27.5133,12800.0
2012-12-17 13:05:00,34.53,34.54,34.53,34.53,9100.0,27.5054,27.5133,27.5054,27.5054,9100.0
2012-12-17 13:10:00,34.54,34.55,34.52,34.52,18500.0,27.5133,27.5213,27.4974,27.4974,18500.0
2012-12-17 13:15:00,34.53,34.53,34.45,34.46,46800.0,27.5054,27.5054,27.4416,27.4496,46800.0
2012-12-17 13:20:00,34.46,34.48,34.45,34.48,22600.0,27.4496,27.4655,27.4416,27.4655,22600.0
2012-12-17 13:25:00,34.48,34.48,34.47,34.48,19200.0,27.4655,27.4655,27.4576,27.4655,19200.0
2012-12-17 13:30:00,34.47,34.47,34.43,34.45,26700.0,27.4576,27.4576,27.4257,27.4416,26700.0
2012-12-17 13:35:00,34.45,34.46,34.44,34.44,13200.0,27.4416,27.4496,27.4337,27.4337,13200.0
2012-12-17 13:40:00,34.44,34.44,34.39,34.4,44800.0,27.4337,27.4337,27.3938,27.4018,44800.0
2012-12-17 13:45:00,34.4,34.41,34.39,34.41,32800.0,27.4018,27.4098,27.3938,27.4098,32800.0
2012-12-17 13:50:00,34.41,34.41,34.38,34.4,18800.0,27.4098,27.4098,27.3859,27.4018,18800.0
2012-12-17 13:55:00,34.4,34.4,34.39,34.4,19000.0,27.4018,27.4018,27.3938,27.4018,19000.0
2012-12-17 14:00:00,34.4,34.41,34.36,34.36,72500.0,27.4018,27.4098,27.3699,27.3699,72500.0
2012-12-17 14:05:00,34.37,34.4,34.36,34.4,26600.0,27.3779,27.4018,27.3699,27.4018,26600.0
2012-12-17 14:10:00,34.4,34.41,34.39,34.4,37300.0,27.4018,27.4098,27.3938,27.4018,37300.0
2012-12-17 14:15:00,34.39,34.4,34.39,34.4,8300.0,27.3938,27.4018,27.3938,27.4018,8300.0
2012-12-17 14:20:00,34.4,34.4,34.35,34.4,36700.0,27.4018,27.4018,27.362,27.4018,36700.0
2012-12-17 14:25:00,34.4,34.41,34.39,34.39,16400.0,27.4018,27.4098,27.3938,27.3938,16400.0
2012-12-17 14:30:00,34.4,34.41,34.4,34.41,48500.0,27.4018,27.4098,27.4018,27.4098,48500.0
2012-12-17 14:35:00,34.41,34.41,34.38,34.39,16300.0,27.4098,27.4098,27.3859,27.3938,16300.0
2012-12-17 14:40:00,34.39,34.39,34.35,34.36,59900.0,27.3938,27.3938,27.362,27.3699,59900.0
2012-12-17 14:45:00,34.36,34.37,34.34,34.36,24900.0,27.3699,27.3779,27.354,27.3699,24900.0
2012-12-17 14:50:00,34.36,34.36,34.34,34.34,15200.0,27.3699,27.3699,27.354,27.354,15200.0
2012-12-17 14:55:00,34.34,34.36,34.34,34.35,28500.0,27.354,27.3699,27.354,27.362,28500.0
2012-12-17 15:00:00,34.34,34.36,34.34,34.35,68100.0,27.354,27.3699,27.354,27.362,68100.0
2012-12-17 15:05:00,34.35,34.37,34.34,34.36,42000.0,27.362,27.3779,27.354,27.3699,42000.0
2012-12-17 15:10:00,34.37,34.37,34.35,34.36,53300.0,27.3779,27.3779,27.362,27.3699,53300.0
2012-12-17 15:15:00,34.35,34.36,34.34,34.35,26000.0,27.362,27.3699,27.354,27.362,26000.0
2012-12-17 15:20:00,34.34,34.35,34.34,34.35,13800.0,27.354,27.362,27.354,27.362,13800.0
2012-12-17 15:25:00,34.34,34.35,34.34,34.35,15500.0,27.354,27.362,27.354,27.362,15500.0
2012-12-17 15:30:00,34.34,34.36,34.34,34.34,60400.0,27.354,27.3699,27.354,27.354,60400.0
2012-12-17 15:35:00,34.35,34.37,34.34,34.37,23300.0,27.362,27.3779,27.354,27.3779,23300.0
2012-12-17 15:40:00,34.36,34.38,34.36,34.36,57800.0,27.3699,27.3859,27.3699,27.3699,57800.0
2012-12-17 15:45:00,34.37,34.42,34.36,34.41,85800.0,27.3779,27.4177,27.3699,27.4098,85800.0
2012-12-17 15:50:00,34.41,34.44,34.39,34.44,127100.0,27.4098,27.4337,27.3938,27.4337,127100.0
2012-12-17 15:55:00,34.43,34.49,34.43,34.48,218800.0,27.4257,27.4735,27.4257,27.4655,218800.0
2012-12-18 09:30:00,34.58,34.6,34.39,34.42,32600.0,27.5452,27.5611,27.3938,27.4177,32600.0
2012-12-18 09:35:00,34.41,34.46,34.35,34.38,48800.0,27.4098,27.4496,27.362,27.3859,48800.0
2012-12-18 09:40:00,34.37,34.42,34.34,34.39,11400.0,27.3779,27.4177,27.354,27.3938,11400.0
2012-12-18 09:45:00,34.39,34.44,34.38,34.44,18300.0,27.3938,27.4337,27.3859,27.4337,18300.0
2012-12-18 09:50:00,34.44,34.46,34.41,34.45,37700.0,27.4337,27.4496,27.4098,27.4416,37700.0
2012-12-18 09:55:00,34.45,34.47,34.43,34.46,13200.0,27.4416,27.4576,27.4257,27.4496,13200.0
2012-12-18 10:00:00,34.46,34.47,34.43,34.43,20800.0,27.4496,27.4576,27.4257,27.4257,20800.0
2012-12-18 10:05:00,34.42,34.44,34.4,34.43,23800.0,27.4177,27.4337,27.4018,27.4257,23800.0
2012-12-18 10:10:00,34.43,34.47,34.41,34.47,21900.0,27.4257,27.4576,27.4098,27.4576,21900.0
2012-12-18 10:15:00,34.47,34.48,34.45,34.47,26800.0,27.4576,27.4655,27.4416,27.4576,26800.0
2012-12-18 10:20:00,34.46,34.5,34.45,34.48,20800.0,27.4496,27.4815,27.4416,27.4655,20800.0
2012-12-18 10:25:00,34.49,34.49,34.43,34.48,23800.0,27.4735,27.4735,27.4257,27.4655,23800.0
2012-12-18 10:30:00,34.48,34.52,34.47,34.51,21300.0,27.4655,27.4974,27.4576,27.4894,21300.0
2012-12-18 10:35:00,34.51,34.56,34.5,34.55,35600.0,27.4894,27.5293,27.4815,27.5213,35600.0
2012-12-18 10:40:00,34.55,34.56,34.54,34.56,25800.0,27.5213,27.5293,27.5133,27.5293,25800.0
2012-12-18 10:45:00,34.55,34.59,34.55,34.58,8800.0,27.5213,27.5532,27.5213,27.5452,8800.0
2012-12-18 10:50:00,34.58,34.58,34.55,34.57,32100.0,27.5452,27.5452,27.5213,27.5372,32100.0
2012-12-18 10:55:00,34.58,34.58,34.54,34.54,16700.0,27.5452,27.5452,27.5133,27.5133,16700.0
2012-12-18 11:00:00,34.55,34.56,34.54,34.56,26400.0,27.5213,27.5293,27.5133,27.5293,26400.0
2012-12-18 11:05:00,34.56,34.59,34.55,34.59,48900.0,27.5293,27.5532,27.5213,27.5532,48900.0
2012-12-18 11:10:00,34.59,34.63,34.58,34.59,61300.0,27.5532,27.585,27.5452,27.5532,61300.0
2012-12-18 11:15:00,34.6,34.65,34.59,34.65,73600.0,27.5611,27.601,27.5532,27.601,73600.0
2012-12-18 11:20:00,34.65,34.65,34.61,34.63,43100.0,27.601,27.601,27.5691,27.585,43100.0
2012-12-18 11:25:00,34.62,34.62,34.59,34.6,31900.0,27.5771,27.5771,27.5532,27.5611,31900.0
2012-12-18 11:30:00,34.61,34.62,34.59,34.61,25500.0,27.5691,27.5771,27.5532,27.5691,25500.0
2012-12-18 11:35:00,34.61,34.61,34.59,34.59,61500.0,27.5691,27.5691,27.5532,27.5532,61500.0
2012-12-18 11:40:00,34.59,34.61,34.59,34.6,21000.0,27.5532,27.5691,27.5532,27.5611,21000.0
2012-12-18 11:45:00,34.61,34.61,34.59,34.61,29900.0,27.5691,27.5691,27.5532,27.5691,29900.0
2012-12-18 11:50:00,34.61,34.62,34.59,34.59,19100.0,27.5691,27.5771,27.5532,27.5532,19100.0
2012-12-18 11:55:00,34.59,34.59,34.57,34.58,7400.0,27.5532,27.5532,27.5372,27.5452,7400.0
2012-12-18 12:00:00,34.57,34.59,34.56,34.57,22400.0,27.5372,27.5532,27.5293,27.5372,22400.0
2012-12-18 12:05:00,34.56,34.57,34.56,34.56,2700.0,27.5293,27.5372,27.5293,27.5293,2700.0
2012-12-18 12:10:00,34.57,34.57,34.54,34.55,12800.0,27.5372,27.5372,27.5133,27.5213,12800.0
2012-12-18 12:15:00,34.55,34.56,34.53,34.55,22700.0,27.5213,27.5293,27.5054,27.5213,22700.0
2012-12-18 12:20:00,34.55,34.57,34.52,34.53,27400.0,27.5213,27.5372,27.4974,27.5054,27400.0
2012-12-18 12:25:00,34.54,34.56,34.52,34.54,23100.0,27.5133,27.5293,27.4974,27.5133,23100.0
2012-12-18 12:30:00,34.53,34.55,34.52,34.54,19500.0,27.5054,27.5213,27.4974,27.5133,19500.0
2012-12-18 12:35:00,34.54,34.59,34.54,34.59,32600.0,27.5133,27.5532,27.5133,27.5532,32600.0
2012-12-18 12:40:00,34.6,34.63,34.6,34.63,37500.0,27.5611,27.585,27.5611,27.585,37500.0
2012-12-18 12:45:00,34.62,34.63,34.59,34.62,51200.0,27.5771,27.585,27.5532,27.5771,51200.0
2012-12-18 12:50:00,34.61,34.62,34.6,34.61,18400.0,27.5691,27.5771,27.5611,27.5691,18400.0
2012-12-18 12:55:00,34.61,34.64,34.61,34.61,58500.0,27.5691,27.593,27.5691,27.5691,58500.0
2012-12-18 13:00:00,34.61,34.63,34.6,34.62,20600.0,27.5691,27.585,27.5611,27.5771,20600.0
2012-12-18 13:05:00,34.62,34.63,34.61,34.62,18300.0,27.5771,27.585,27.5691,27.5771,18300.0
2012-12-18 13:10:00,34.61,34.63,34.59,34.59,37000.0,27.5691,27.585,27.5532,27.5532,37000.0
2012-12-18 13:15:00,34.59,34.59,34.57,34.58,31800.0,27.5532,27.5532,27.5372,27.5452,31800.0
2012-12-18 13:20:00,34.58,34.58,34.55,34.57,13600.0,27.5452,27.5452,27.5213,27.5372,13600.0
2012-12-18 13:25:00,34.57,34.59,34.54,34.54,35300.0,27.5372,27.5532,27.5133,27.5133,35300.0
2012-12-18 13:30:00,34.54,34.58,34.54,34.55,73300.0,27.5133,27.5452,27.5133,27.5213,73300.0
2012-12-18 13:35:00,34.56,34.58,34.54,34.55,44200.0,27.5293,27.5452,27.5133,27.5213,44200.0
2012-12-18 13:40:00,34.55,34.57,34.55,34.55,29600.0,27.5213,27.5372,27.5213,27.5213,29600.0
2012-12-18 13:45:00,34.56,34.56,34.54,34.54,20800.0,27.5293,27.5293,27.5133,27.5133,20800.0
2012-12-18 13:50:00,34.55,34.55,34.52,34.52,7900.0,27.5213,27.5213,27.4974,27.4974,7900.0
2012-12-18 13:55:00,34.53,34.54,34.51,34.52,22600.0,27.5054,27.5133,27.4894,27.4974,22600.0
2012-12-18 14:00:00,34.52,34.55,34.5,34.5,31400.0,27.4974,27.5213,27.4815,27.4815,31400.0
2012-12-18 14:05:00,34.51,34.51,34.48,34.48,39700.0,27.4894,27.4894,27.4655,27.4655,39700.0
2012-12-18 14:10:00,34.48,34.5,34.48,34.48,145100.0,27.4655,27.4815,27.4655,27.4655,145100.0
2012-12-18 14:15:00,34.48,34.49,34.43,34.43,47100.0,27.4655,27.4735,27.4257,27.4257,47100.0
2012-12-18 14:20:00,34.43,34.44,34.34,34.35,84400.0,27.4257,27.4337,27.354,27.362,84400.0
2012-12-18 14:25:00,34.35,34.36,34.3,34.32,52800.0,27.362,27.3699,27.3222,27.3381,52800.0
2012-12-18 14:30:00,34.32,34.45,34.32,34.45,45900.0,27.3381,27.4416,27.3381,27.4416,45900.0
2012-12-18 14:35:00,34.46,34.54,34.45,34.54,44100.0,27.4496,27.5133,27.4416,27.5133,44100.0
2012-12-18 14:40:00,34.54,34.55,34.5,34.5,34300.0,27.5133,27.5213,27.4815,27.4815,34300.0
2012-12-18 14:45:00,34.5,34.56,34.5,34.55,41000.0,27.4815,27.5293,27.4815,27.5213,41000.0
2012-12-18 14:50:00,34.55,34.55,34.52,34.55,43000.0,27.5213,27.5213,27.4974,27.5213,43000.0
2012-12-18 14:55:00,34.55,34.55,34.54,34.55,20300.0,27.5213,27.5213,27.5133,27.5213,20300.0
2012-12-18 15:00:00,34.55,34.55,34.53,34.55,34600.0,27.5213,27.5213,27.5054,27.5213,34600.0
2012-12-18 15:05:00,34.55,34.55,34.5,34.5,45300.0,27.5213,27.5213,27.4815,27.4815,45300.0
2012-12-18 15:10:00,34.5,34.52,34.5,34.5,20400.0,27.4815,27.4974,27.4815,27.4815,20400.0
2012-12-18 15:15:00,34.51,34.52,34.5,34.51,44600.0,27.4894,27.4974,27.4815,27.4894,44600.0
2012-12-18 15:20:00,34.52,34.52,34.47,34.47,51100.0,27.4974,27.4974,27.4576,27.4576,51100.0
2012-12-18 15:25:00,34.48,34.49,34.45,34.47,26900.0,27.4655,27.4735,27.4416,27.4576,26900.0
2012-12-18 15:30:00,34.47,34.48,34.44,34.45,61500.0,27.4576,27.4655,27.4337,27.4416,61500.0
2012-12-18 15:35:00,34.45,34.46,34.44,34.45,33700.0,27.4416,27.4496,27.4337,27.4416,33700.0
2012-12-18 15:40:00,34.45,34.48,34.44,34.45,72400.0,27.4416,27.4655,27.4337,27.4416,72400.0
2012-12-18 15:45:00,34.46,34.5,34.45,34.49,101900.0,27.4496,27.4815,27.4416,27.4735,101900.0
2012-12-18 15:50:00,34.48,34.57,34.48,34.56,250200.0,27.4655,27.5372,27.4655,27.5293,250200.0
2012-12-18 15:55:00,34.56,34.62,34.56,34.6,312100.0,27.5293,27.5771,27.5293,27.5611,312100.0
2012-12-19 09:30:00,34.6,34.69,34.54,34.64,78900.0,27.5611,27.6328,27.5133,27.593,78900.0
2012-12-19 09:35:00,34.63,34.72,34.61,34.69,43800.0,27.585,27.6567,27.5691,27.6328,43800.0
2012-12-19 09:40:00,34.68,34.85,34.64,34.84,153200.0,27.6248,27.7603,27.593,27.7523,153200.0
2012-12-19 09:45:00,34.85,34.9,34.81,34.87,87400.0,27.7603,27.8001,27.7284,27.7762,87400.0
2012-12-19 09:50:00,34.87,34.9,34.84,34.88,102500.0,27.7762,27.8001,27.7523,27.7842,102500.0
2012-12-19 09:55:00,34.87,34.88,34.83,34.85,104900.0,27.7762,27.7842,27.7443,27.7603,104900.0
2012-12-19 10:00:00,34.84,34.88,34.83,34.87,221300.0,27.7523,27.7842,27.7443,27.7762,221300.0
2012-12-19 10:05:00,34.87,34.88,34.86,34.88,35900.0,27.7762,27.7842,27.7682,27.7842,35900.0
2012-12-19 10:10:00,34.88,34.89,34.87,34.89,15700.0,27.7842,27.7921,27.7762,27.7921,15700.0
2012-12-19 10:15:00,34.89,34.99,34.88,34.96,180200.0,27.7921,27.8718,27.7842,27.8479,180200.0
2012-12-19 10:20:00,34.95,34.97,34.94,34.95,43400.0,27.8399,27.8559,27.832,27.8399,43400.0
2012-12-19 10:25:00,34.96,34.99,34.96,34.98,107200.0,27.8479,27.8718,27.8479,27.8638,107200.0
2012-12-19 10:30:00,34.97,34.98,34.97,34.98,17900.0,27.8559,27.8638,27.8559,27.8638,17900.0
2012-12-19 10:35:00,34.97,35.06,34.97,35.02,220000.0,27.8559,27.9275,27.8559,27.8957,220000.0
2012-12-19 10:40:00,35.02,35.06,34.93,34.93,106600.0,27.8957,27.9275,27.824,27.824,106600.0
2012-12-19 10:45:00,34.92,34.96,34.91,34.96,26000.0,27.816,27.8479,27.8081,27.8479,26000.0
2012-12-19 10:50:00,34.96,34.96,34.91,34.95,31300.0,27.8479,27.8479,27.8081,27.8399,31300.0
2012-12-19 10:55:00,34.95,34.97,34.94,34.97,38700.0,27.8399,27.8559,27.832,27.8559,38700.0
2012-12-19 11:00:00,34.97,34.99,34.96,34.99,16000.0,27.8559,27.8718,27.8479,27.8718,16000.0
2012-12-19 11:05:00,34.98,35.03,34.98,35.03,44500.0,27.8638,27.9036,27.8638,27.9036,44500.0
2012-12-19 11:10:00,35.03,35.06,35.03,35.06,53800.0,27.9036,27.9275,27.9036,27.9275,53800.0
2012-12-19 11:15:00,35.06,35.08,35.06,35.06,46900.0,27.9275,27.9435,27.9275,27.9275,46900.0
2012-12-19 11:20:00,35.06,35.07,35.02,35.04,55200.0,27.9275,27.9355,27.8957,27.9116,55200.0
2012-12-19 11:25:00,35.03,35.07,35.03,35.05,36000.0,27.9036,27.9355,27.9036,27.9196,36000.0
2012-12-19 11:30:00,35.05,35.1,35.03,35.09,56100.0,27.9196,27.9594,27.9036,27.9514,56100.0
2012-12-19 11:35:00,35.09,35.1,35.09,35.1,20900.0,27.9514,27.9594,27.9514,27.9594,20900.0
2012-12-19 11:40:00,35.09,35.1,35.08,35.09,32600.0,27.9514,27.9594,27.9435,27.9514,32600.0
2012-12-19 11:45:00,35.09,35.11,35.08,35.1,46200.0,27.9514,27.9674,27.9435,27.9594,46200.0
2012-12-19 11:50:00,35.09,35.14,35.09,35.12,49500.0,27.9514,27.9913,27.9514,27.9753,49500.0
2012-12-19 11:55:00,35.12,35.12,35.08,35.09,32900.0,27.9753,27.9753,27.9435,27.9514,32900.0
2012-12-19 12:00:00,35.09,35.1,35.08,35.09,20300.0,27.9514,27.9594,27.9435,27.9514,20300.0
2012-12-19 12:05:00,35.08,35.08,35.05,35.07,26100.0,27.9435,27.9435,27.9196,27.9355,26100.0
2012-12-19 12:10:00,35.07,35.11,35.05,35.09,35000.0,27.9355,27.9674,27.9196,27.9514,35000.0
2012-12-19 12:15:00,35.09,35.09,35.08,35.09,9000.0,27.9514,27.9514,27.9435,27.9514,9000.0
2012-12-19 12:20:00,35.09,35.09,35.05,35.05,11100.0,27.9514,27.9514,27.9196,27.9196,11100.0
2012-12-19 12:25:00,35.06,35.08,35.05,35.06,26200.0,27.9275,27.9435,27.9196,27.9275,26200.0
2012-12-19 12:30:00,35.06,35.06,35.01,35.04,24400.0,27.9275,27.9275,27.8877,27.9116,24400.0
2012-12-19 12:35:00,35.03,35.05,35.02,35.03,17200.0,27.9036,27.9196,27.8957,27.9036,17200.0
2012-12-19 12:40:00,35.02,35.07,35.02,35.06,23600.0,27.8957,27.9355,27.8957,27.9275,23600.0
2012-12-19 12:45:00,35.07,35.07,35.02,35.03,21600.0,27.9355,27.9355,27.8957,27.9036,21600.0
2012-12-19 12:50:00,35.03,35.04,35.02,35.02,17800.0,27.9036,27.9116,27.8957,27.8957,17800.0
2012-12-19 12:55:00,35.02,35.02,35.0,35.01,27200.0,27.8957,27.8957,27.8797,27.8877,27200.0
2012-12-19 13:00:00,35.02,35.02,35.0,35.0,12800.0,27.8957,27.8957,27.8797,27.8797,12800.0
2012-12-19 13:05:00,35.01,35.01,34.98,34.99,16800.0,27.8877,27.8877,27.8638,27.8718,16800.0
2012-12-19 13:10:00,34.98,35.01,34.95,35.01,41600.0,27.8638,27.8877,27.8399,27.8877,41600.0
2012-12-19 13:15:00,35.01,35.03,35.0,35.03,22900.0,27.8877,27.9036,27.8797,27.9036,22900.0
2012-12-19 13:20:00,35.03,35.03,35.01,35.02,11900.0,27.9036,27.9036,27.8877,27.8957,11900.0
2012-12-19 13:25:00,35.02,35.06,35.02,35.03,32300.0,27.8957,27.9275,27.8957,27.9036,32300.0
2012-12-19 13:30:00,35.03,35.04,35.02,35.03,12900.0,27.9036,27.9116,27.8957,27.9036,12900.0
2012-12-19 13:35:00,35.03,35.06,35.03,35.04,23100.0,27.9036,27.9275,27.9036,27.9116,23100.0
2012-12-19 13:40:00,35.04,35.07,35.04,35.06,15200.0,27.9116,27.9355,27.9116,27.9275,15200.0
2012-12-19 13:45:00,35.05,35.1,35.05,35.09,25100.0,27.9196,27.9594,27.9196,27.9514,25100.0
2012-12-19 13:50:00,35.09,35.1,35.09,35.09,5300.0,27.9514,27.9594,27.9514,27.9514,5300.0
2012-12-19 13:55:00,35.1,35.12,35.07,35.07,24600.0,27.9594,27.9753,27.9355,27.9355,24600.0
2012-12-19 14:00:00,35.08,35.09,35.05,35.07,33500.0,27.9435,27.9514,27.9196,27.9355,33500.0
2012-12-19 14:05:00,35.07,35.08,35.06,35.07,18400.0,27.9355,27.9435,27.9275,27.9355,18400.0
2012-12-19 14:10:00,35.06,35.07,35.05,35.06,17100.0,27.9275,27.9355,27.9196,27.9275,17100.0
2012-12-19 14:15:00,35.06,35.07,35.01,35.03,31900.0,27.9275,27.9355,27.8877,27.9036,31900.0
2012-12-19 14:20:00,35.03,35.05,35.03,35.03,12900.0,27.9036,27.9196,27.9036,27.9036,12900.0
2012-12-19 14:25:00,35.03,35.03,35.02,35.03,14600.0,27.9036,27.9036,27.8957,27.9036,14600.0
2012-12-19 14:30:00,35.03,35.03,35.0,35.01,14700.0,27.9036,27.9036,27.8797,27.8877,14700.0
2012-12-19 14:35:00,35.02,35.02,35.0,35.01,22500.0,27.8957,27.8957,27.8797,27.8877,22500.0
2012-12-19 14:40:00,35.01,35.01,34.97,34.97,41600.0,27.8877,27.8877,27.8559,27.8559,41600.0
2012-12-19 14:45:00,34.97,34.97,34.93,34.93,17200.0,27.8559,27.8559,27.824,27.824,17200.0
2012-12-19 14:50:00,34.93,34.94,34.9,34.91,20200.0,27.824,27.832,27.8001,27.8081,20200.0
2012-12-19 14:55:00,34.91,34.96,34.9,34.96,32300.0,27.8081,27.8479,27.8001,27.8479,32300.0
2012-12-19 15:00:00,34.95,34.96,34.93,34.93,13500.0,27.8399,27.8479,27.824,27.824,13500.0
2012-12-19 15:05:00,34.93,34.95,34.93,34.95,29000.0,27.824,27.8399,27.824,27.8399,29000.0
2012-12-19 15:10:00,34.94,34.95,34.92,34.92,14500.0,27.832,27.8399,27.816,27.816,14500.0
2012-12-19 15:15:00,34.92,34.94,34.91,34.93,15800.0,27.816,27.832,27.8081,27.824,15800.0
2012-12-19 15:20:00,34.93,34.94,34.92,34.94,11900.0,27.824,27.832,27.816,27.832,11900.0
2012-12-19 15:25:00,34.94,34.94,34.93,34.94,12900.0,27.832,27.832,27.824,27.832,12900.0
2012-12-19 15:30:00,34.94,34.94,34.93,34.93,12300.0,27.832,27.832,27.824,27.824,12300.0
2012-12-19 15:35:00,34.93,34.95,34.93,34.94,43900.0,27.824,27.8399,27.824,27.832,43900.0
2012-12-19 15:40:00,34.93,34.93,34.9,34.9,44400.0,27.824,27.824,27.8001,27.8001,44400.0
2012-12-19 15:45:00,34.9,34.9,34.83,34.83,87400.0,27.8001,27.8001,27.7443,27.7443,87400.0
2012-12-19 15:50:00,34.84,34.84,34.77,34.78,83900.0,27.7523,27.7523,27.6965,27.7045,83900.0
2012-12-19 15:55:00,34.77,34.8,34.76,34.77,268700.0,27.6965,27.7204,27.6886,27.6965,268700.0
2012-12-20 09:30:00,34.7,34.82,34.67,34.79,51600.0,27.6408,27.7364,27.6169,27.7125,51600.0
2012-12-20 09:35:00,34.81,34.83,34.76,34.77,17200.0,27.7284,27.7443,27.6886,27.6965,17200.0
2012-12-20 09:40:00,34.77,34.81,34.71,34.81,24100.0,27.6965,27.7284,27.6487,27.7284,24100.0
2012-12-20 09:45:00,34.81,34.85,34.79,34.85,39700.0,27.7284,27.7603,27.7125,27.7603,39700.0
2012-12-20 09:50:00,34.85,34.92,34.84,34.9,43600.0,27.7603,27.816,27.7523,27.8001,43600.0
2012-12-20 09:55:00,34.91,34.91,34.89,34.9,18700.0,27.8081,27.8081,27.7921,27.8001,18700.0
2012-12-20 10:00:00,34.9,34.96,34.9,34.96,53500.0,27.8001,27.8479,27.8001,27.8479,53500.0
2012-12-20 10:05:00,34.96,34.97,34.92,34.92,24800.0,27.8479,27.8559,27.816,27.816,24800.0
2012-12-20 10:10:00,34.92,34.95,34.88,34.91,43600.0,27.816,27.8399,27.7842,27.8081,43600.0
2012-12-20 10:15:00,34.91,34.96,34.9,34.96,29400.0,27.8081,27.8479,27.8001,27.8479,29400.0
2012-12-20 10:20:00,34.96,34.99,34.95,34.96,24800.0,27.8479,27.8718,27.8399,27.8479,24800.0
2012-12-20 10:25:00,34.97,34.99,34.96,34.96,19500.0,27.8559,27.8718,27.8479,27.8479,19500.0
2012-12-20 10:30:00,34.95,35.04,34.95,35.03,85700.0,27.8399,27.9116,27.8399,27.9036,85700.0
2012-12-20 10:35:00,35.04,35.1,35.03,35.09,23600.0,27.9116,27.9594,27.9036,27.9514,23600.0
2012-12-20 10:40:00,35.09,35.14,35.07,35.12,42100.0,27.9514,27.9913,27.9355,27.9753,42100.0
2012-12-20 10:45:00,35.12,35.13,35.1,35.13,15900.0,27.9753,27.9833,27.9594,27.9833,15900.0
2012-12-20 10:50:00,35.12,35.15,35.11,35.14,32000.0,27.9753,27.9992,27.9674,27.9913,32000.0
2012-12-20 10:55:00,35.15,35.16,35.14,35.16,16400.0,27.9992,28.0072,27.9913,28.0072,16400.0
2012-12-20 11:00:00,35.15,35.16,35.09,35.09,50500.0,27.9992,28.0072,27.9514,27.9514,50500.0
2012-12-20 11:05:00,35.09,35.13,35.09,35.12,36400.0,27.9514,27.9833,27.9514,27.9753,36400.0
2012-12-20 11:10:00,35.12,35.13,35.11,35.13,39100.0,27.9753,27.9833,27.9674,27.9833,39100.0
2012-12-20 11:15:00,35.13,35.16,35.13,35.14,25700.0,27.9833,28.0072,27.9833,27.9913,25700.0
2012-12-20 11:20:00,35.14,35.18,35.13,35.13,62000.0,27.9913,28.0231,27.9833,27.9833,62000.0
2012-12-20 11:25:00,35.13,35.14,35.07,35.08,46100.0,27.9833,27.9913,27.9355,27.9435,46100.0
2012-12-20 11:30:00,35.07,35.08,35.02,35.02,25400.0,27.9355,27.9435,27.8957,27.8957,25400.0
2012-12-20 11:35:00,35.02,35.05,35.02,35.05,30800.0,27.8957,27.9196,27.8957,27.9196,30800.0
2012-12-20 11:40:00,35.04,35.05,35.04,35.05,30300.0,27.9116,27.9196,27.9116,27.9196,30300.0
2012-12-20 11:45:00,35.06,35.06,35.04,35.06,15800.0,27.9275,27.9275,27.9116,27.9275,15800.0
2012-12-20 11:50:00,35.05,35.08,35.05,35.08,16400.0,27.9196,27.9435,27.9196,27.9435,16400.0
2012-12-20 11:55:00,35.08,35.1,35.08,35.1,17700.0,27.9435,27.9594,27.9435,27.9594,17700.0
2012-12-20 12:00:00,35.09,35.1,35.08,35.09,25400.0,27.9514,27.9594,27.9435,27.9514,25400.0
2012-12-20 12:05:00,35.09,35.1,35.08,35.1,26700.0,27.9514,27.9594,27.9435,27.9594,26700.0
2012-12-20 12:10:00,35.09,35.11,35.09,35.11,31700.0,27.9514,27.9674,27.9514,27.9674,31700.0
2012-12-20 12:15:00,35.11,35.11,35.07,35.07,30700.0,27.9674,27.9674,27.9355,27.9355,30700.0
2012-12-20 12:20:00,35.08,35.08,35.05,35.06,16600.0,27.9435,27.9435,27.9196,27.9275,16600.0
2012-12-20 12:25:00,35.07,35.09,35.04,35.04,26400.0,27.9355,27.9514,27.9116,27.9116,26400.0
2012-12-20 12:30:00,35.04,35.05,35.03,35.04,4100.0,27.9116,27.9196,27.9036,27.9116,4100.0
2012-12-20 12:35:00,35.04,35.08,35.04,35.08,19400.0,27.9116,27.9435,27.9116,27.9435,19400.0
2012-12-20 12:40:00,35.08,35.09,35.07,35.07,8500.0,27.9435,27.9514,27.9355,27.9355,8500.0
2012-12-20 12:45:00,35.08,35.08,35.06,35.06,11300.0,27.9435,27.9435,27.9275,27.9275,11300.0
2012-12-20 12:50:00,35.06,35.08,35.05,35.05,19600.0,27.9275,27.9435,27.9196,27.9196,19600.0
2012-12-20 12:55:00,35.05,35.05,35.03,35.05,13200.0,27.9196,27.9196,27.9036,27.9196,13200.0
2012-12-20 13:00:00,35.05,35.06,35.02,35.02,12200.0,27.9196,27.9275,27.8957,27.8957,12200.0
2012-12-20 13:05:00,35.02,35.05,35.02,35.03,31000.0,27.8957,27.9196,27.8957,27.9036,31000.0
2012-12-20 13:10:00,35.04,35.04,34.99,35.02,16500.0,27.9116,27.9116,27.8718,27.8957,16500.0
2012-12-20 13:15:00,35.02,35.03,34.99,35.0,25800.0,27.8957,27.9036,27.8718,27.8797,25800.0
2012-12-20 13:20:00,34.99,35.0,34.96,34.98,20200.0,27.8718,27.8797,27.8479,27.8638,20200.0
2012-12-20 13:25:00,34.99,35.04,34.99,35.03,25600.0,27.8718,27.9116,27.8718,27.9036,25600.0
2012-12-20 13:30:00,35.03,35.04,35.02,35.04,19500.0,27.9036,27.9116,27.8957,27.9116,19500.0
2012-12-20 13:35:00,35.04,35.12,35.04,35.1,38200.0,27.9116,27.9753,27.9116,27.9594,38200.0
2012-12-20 13:40:00,35.11,35.11,35.07,35.11,28200.0,27.9674,27.9674,27.9355,27.9674,28200.0
2012-12-20 13:45:00,35.11,35.17,35.11,35.17,38300.0,27.9674,28.0152,27.9674,28.0152,38300.0
2012-12-20 13:50:00,35.17,35.2,35.16,35.18,38500.0,28.0152,28.0391,28.0072,28.0231,38500.0
2012-12-20 13:55:00,35.18,35.21,35.17,35.21,15300.0,28.0231,28.047,28.0152,28.047,15300.0
2012-12-20 14:00:00,35.2,35.2,35.18,35.18,16600.0,28.0391,28.0391,28.0231,28.0231,16600.0
2012-12-20 14:05:00,35.18,35.18,35.14,35.14,24200.0,28.0231,28.0231,27.9913,27.9913,24200.0
2012-12-20 14:10:00,35.15,35.16,35.13,35.15,32200.0,27.9992,28.0072,27.9833,27.9992,32200.0
2012-12-20 14:15:00,35.16,35.2,35.16,35.19,30500.0,28.0072,28.0391,28.0072,28.0311,30500.0
2012-12-20 14:20:00,35.18,35.19,35.15,35.15,15700.0,28.0231,28.0311,27.9992,27.9992,15700.0
2012-12-20 14:25:00,35.15,35.19,35.15,35.19,20000.0,27.9992,28.0311,27.9992,28.0311,20000.0
2012-12-20 14:30:00,35.2,35.21,35.18,35.21,35900.0,28.0391,28.047,28.0231,28.047,35900.0
2012-12-20 14:35:00,35.21,35.25,35.2,35.24,48900.0,28.047,28.0789,28.0391,28.0709,48900.0
2012-12-20 14:40:00,35.24,35.24,35.22,35.22,31100.0,28.0709,28.0709,28.055,28.055,31100.0
2012-12-20 14:45:00,35.22,35.25,35.22,35.24,29800.0,28.055,28.0789,28.055,28.0709,29800.0
2012-12-20 14:50:00,35.24,35.25,35.24,35.24,29500.0,28.0709,28.0789,28.0709,28.0709,29500.0
2012-12-20 14:55:00,35.25,35.25,35.22,35.22,32600.0,28.0789,28.0789,28.055,28.055,32600.0
2012-12-20 15:00:00,35.22,35.22,35.19,35.2,15300.0,28.055,28.055,28.0311,28.0391,15300.0
2012-12-20 15:05:00,35.2,35.21,35.18,35.18,36400.0,28.0391,28.047,28.0231,28.0231,36400.0
2012-12-20 15:10:00,35.18,35.2,35.18,35.19,26100.0,28.0231,28.0391,28.0231,28.0311,26100.0
2012-12-20 15:15:00,35.19,35.2,35.16,35.16,41200.0,28.0311,28.0391,28.0072,28.0072,41200.0
2012-12-20 15:20:00,35.16,35.19,35.16,35.18,44100.0,28.0072,28.0311,28.0072,28.0231,44100.0
2012-12-20 15:25:00,35.18,35.18,35.17,35.18,16700.0,28.0231,28.0231,28.0152,28.0231,16700.0
2012-12-20 15:30:00,35.18,35.19,35.17,35.17,67500.0,28.0231,28.0311,28.0152,28.0152,67500.0
2012-12-20 15:35:00,35.17,35.18,35.16,35.17,56400.0,28.0152,28.0231,28.0072,28.0152,56400.0
2012-12-20 15:40:00,35.18,35.21,35.18,35.2,43300.0,28.0231,28.047,28.0231,28.0391,43300.0
2012-12-20 15:45:00,35.19,35.2,35.18,35.19,78200.0,28.0311,28.0391,28.0231,28.0311,78200.0
2012-12-20 15:50:00,35.19,35.2,35.19,35.19,56900.0,28.0311,28.0391,28.0311,28.0311,56900.0
2012-12-20 15:55:00,35.2,35.28,35.18,35.27,297100.0,28.0391,28.1028,28.0231,28.0948,297100.0
2012-12-21 09:30:00,35.06,35.09,34.7,34.84,961800.0,27.9275,27.9514,27.6408,27.7523,961800.0
2012-12-21 09:35:00,34.84,35.01,34.81,34.98,80400.0,27.7523,27.8877,27.7284,27.8638,80400.0
2012-12-21 09:40:00,34.98,35.12,34.97,35.11,35900.0,27.8638,27.9753,27.8559,27.9674,35900.0
2012-12-21 09:45:00,35.11,35.11,35.02,35.05,45300.0,27.9674,27.9674,27.8957,27.9196,45300.0
2012-12-21 09:50:00,35.05,35.14,35.04,35.12,42100.0,27.9196,27.9913,27.9116,27.9753,42100.0
2012-12-21 09:55:00,35.12,35.14,35.08,35.13,30900.0,27.9753,27.9913,27.9435,27.9833,30900.0
2012-12-21 10:00:00,35.14,35.16,35.08,35.14,62000.0,27.9913,28.0072,27.9435,27.9913,62000.0
2012-12-21 10:05:00,35.13,35.17,35.12,35.17,50900.0,27.9833,28.0152,27.9753,28.0152,50900.0
2012-12-21 10:10:00,35.16,35.22,35.09,35.21,47500.0,28.0072,28.055,27.9514,28.047,47500.0
2012-12-21 10:15:00,35.2,35.21,35.15,35.2,44000.0,28.0391,28.047,27.9992,28.0391,44000.0
2012-12-21 10:20:00,35.2,35.23,35.19,35.2,30900.0,28.0391,28.063,28.0311,28.0391,30900.0
2012-12-21 10:25:00,35.2,35.22,35.2,35.22,31000.0,28.0391,28.055,28.0391,28.055,31000.0
2012-12-21 10:30:00,35.21,35.23,35.16,35.16,16800.0,28.047,28.063,28.0072,28.0072,16800.0
2012-12-21 10:35:00,35.16,35.17,35.07,35.08,43600.0,28.0072,28.0152,27.9355,27.9435,43600.0
2012-12-21 10:40:00,35.08,35.08,35.02,35.02,13800.0,27.9435,27.9435,27.8957,27.8957,13800.0
2012-12-21 10:45:00,35.02,35.08,35.01,35.07,37400.0,27.8957,27.9435,27.8877,27.9355,37400.0
2012-12-21 10:50:00,35.07,35.08,35.04,35.05,29400.0,27.9355,27.9435,27.9116,27.9196,29400.0
2012-12-21 10:55:00,35.06,35.08,35.01,35.01,22200.0,27.9275,27.9435,27.8877,27.8877,22200.0
2012-12-21 11:00:00,35.01,35.05,35.0,35.0,21100.0,27.8877,27.9196,27.8797,27.8797,21100.0
2012-12-21 11:05:00,35.01,35.01,34.91,34.93,27200.0,27.8877,27.8877,27.8081,27.824,27200.0
2012-12-21 11:10:00,34.93,34.97,34.93,34.97,9100.0,27.824,27.8559,27.824,27.8559,9100.0
2012-12-21 11:15:00,34.96,34.96,34.9,34.91,13800.0,27.8479,27.8479,27.8001,27.8081,13800.0
2012-12-21 11:20:00,34.9,34.95,34.89,34.95,9900.0,27.8001,27.8399,27.7921,27.8399,9900.0
2012-12-21 11:25:00,34.95,34.98,34.95,34.97,23000.0,27.8399,27.8638,27.8399,27.8559,23000.0
2012-12-21 11:30:00,34.97,34.98,34.92,34.92,79300.0,27.8559,27.8638,27.816,27.816,79300.0
2012-12-21 11:35:00,34.92,34.92,34.86,34.9,34000.0,27.816,27.816,27.7682,27.8001,34000.0
2012-12-21 11:40:00,34.9,34.92,34.89,34.91,26900.0,27.8001,27.816,27.7921,27.8081,26900.0
2012-12-21 11:45:00,34.91,34.95,34.89,34.92,14600.0,27.8081,27.8399,27.7921,27.816,14600.0
2012-12-21 11:50:00,34.93,34.98,34.92,34.94,19800.0,27.824,27.8638,27.816,27.832,19800.0
2012-12-21 11:55:00,34.94,35.0,34.94,35.0,19900.0,27.832,27.8797,27.832,27.8797,19900.0
2012-12-21 12:00:00,34.99,35.02,34.98,34.98,28400.0,27.8718,27.8957,27.8638,27.8638,28400.0
2012-12-21 12:05:00,34.98,34.98,34.96,34.97,20800.0,27.8638,27.8638,27.8479,27.8559,20800.0
2012-12-21 12:10:00,34.96,35.02,34.96,35.0,40300.0,27.8479,27.8957,27.8479,27.8797,40300.0
2012-12-21 12:15:00,35.0,35.03,34.99,35.03,40000.0,27.8797,27.9036,27.8718,27.9036,40000.0
2012-12-21 12:20:00,35.02,35.02,34.99,34.99,18300.0,27.8957,27.8957,27.8718,27.8718,18300.0
2012-12-21 12:25:00,34.99,34.99,34.95,34.96,22600.0,27.8718,27.8718,27.8399,27.8479,22600.0
2012-12-21 12:30:00,34.95,34.95,34.93,34.93,10400.0,27.8399,27.8399,27.824,27.824,10400.0
2012-12-21 12:35:00,34.94,34.98,34.91,34.93,30900.0,27.832,27.8638,27.8081,27.824,30900.0
2012-12-21 12:40:00,34.93,34.94,34.92,34.93,11000.0,27.824,27.832,27.816,27.824,11000.0
2012-12-21 12:45:00,34.93,34.97,34.93,34.94,9000.0,27.824,27.8559,27.824,27.832,9000.0
2012-12-21 12:50:00,34.95,34.97,34.93,34.93,19500.0,27.8399,27.8559,27.824,27.824,19500.0
2012-12-21 12:55:00,34.94,34.97,34.93,34.96,11700.0,27.832,27.8559,27.824,27.8479,11700.0
2012-12-21 13:00:00,34.97,35.0,34.97,34.99,13700.0,27.8559,27.8797,27.8559,27.8718,13700.0
2012-12-21 13:05:00,34.98,34.99,34.95,34.96,20700.0,27.8638,27.8718,27.8399,27.8479,20700.0
2012-12-21 13:10:00,34.96,34.97,34.93,34.93,19800.0,27.8479,27.8559,27.824,27.824,19800.0
2012-12-21 13:15:00,34.93,34.94,34.91,34.94,17800.0,27.824,27.832,27.8081,27.832,17800.0
2012-12-21 13:20:00,34.93,34.96,34.93,34.94,9800.0,27.824,27.8479,27.824,27.832,9800.0
2012-12-21 13:25:00,34.93,34.96,34.93,34.95,21300.0,27.824,27.8479,27.824,27.8399,21300.0
2012-12-21 13:30:00,34.95,34.98,34.95,34.97,17400.0,27.8399,27.8638,27.8399,27.8559,17400.0
2012-12-21 13:35:00,34.97,35.03,34.97,35.02,17400.0,27.8559,27.9036,27.8559,27.8957,17400.0
2012-12-21 13:40:00,35.02,35.06,35.01,35.02,17700.0,27.8957,27.9275,27.8877,27.8957,17700.0
2012-12-21 13:45:00,35.03,35.04,35.02,35.03,7100.0,27.9036,27.9116,27.8957,27.9036,7100.0
2012-12-21 13:50:00,35.03,35.04,35.01,35.01,7100.0,27.9036,27.9116,27.8877,27.8877,7100.0
2012-12-21 13:55:00,35.03,35.05,35.02,35.05,14100.0,27.9036,27.9196,27.8957,27.9196,14100.0
2012-12-21 14:00:00,35.05,35.09,35.05,35.09,14100.0,27.9196,27.9514,27.9196,27.9514,14100.0
2012-12-21 14:05:00,35.09,35.1,35.04,35.05,20800.0,27.9514,27.9594,27.9116,27.9196,20800.0
2012-12-21 14:10:00,35.04,35.05,35.03,35.04,10600.0,27.9116,27.9196,27.9036,27.9116,10600.0
2012-12-21 14:15:00,35.05,35.07,35.03,35.04,38000.0,27.9196,27.9355,27.9036,27.9116,38000.0
2012-12-21 14:20:00,35.04,35.05,35.02,35.03,18000.0,27.9116,27.9196,27.8957,27.9036,18000.0
2012-12-21 14:25:00,35.03,35.06,35.03,35.03,23500.0,27.9036,27.9275,27.9036,27.9036,23500.0
2012-12-21 14:30:00,35.02,35.03,35.0,35.02,23400.0,27.8957,27.9036,27.8797,27.8957,23400.0
2012-12-21 14:35:00,35.02,35.04,35.0,35.01,27200.0,27.8957,27.9116,27.8797,27.8877,27200.0
2012-12-21 14:40:00,35.0,35.0,34.95,34.97,42000.0,27.8797,27.8797,27.8399,27.8559,42000.0
2012-12-21 14:45:00,34.97,34.99,34.94,34.99,33000.0,27.8559,27.8718,27.832,27.8718,33000.0
2012-12-21 14:50:00,34.99,35.02,34.99,35.01,10000.0,27.8718,27.8957,27.8718,27.8877,10000.0
2012-12-21 14:55:00,35.01,35.01,35.0,35.01,6100.0,27.8877,27.8877,27.8797,27.8877,6100.0
2012-12-21 15:00:00,35.0,35.03,35.0,35.02,15000.0,27.8797,27.9036,27.8797,27.8957,15000.0
2012-12-21 15:05:00,35.03,35.03,35.0,35.0,17600.0,27.9036,27.9036,27.8797,27.8797,17600.0
2012-12-21 15:10:00,35.0,35.01,34.98,35.01,28300.0,27.8797,27.8877,27.8638,27.8877,28300.0
2012-12-21 15:15:00,35.01,35.05,35.0,35.05,20900.0,27.8877,27.9196,27.8797,27.9196,20900.0
2012-12-21 15:20:00,35.05,35.06,35.03,35.05,20500.0,27.9196,27.9275,27.9036,27.9196,20500.0
2012-12-21 15:25:00,35.05,35.08,35.04,35.08,26000.0,27.9196,27.9435,27.9116,27.9435,26000.0
2012-12-21 15:30:00,35.08,35.12,35.07,35.11,63400.0,27.9435,27.9753,27.9355,27.9674,63400.0
2012-12-21 15:35:00,35.1,35.15,35.1,35.11,49700.0,27.9594,27.9992,27.9594,27.9674,49700.0
2012-12-21 15:40:00,35.1,35.11,35.09,35.1,36000.0,27.9594,27.9674,27.9514,27.9594,36000.0
2012-12-21 15:45:00,35.1,35.1,35.04,35.04,70800.0,27.9594,27.9594,27.9116,27.9116,70800.0
2012-12-21 15:50:00,35.05,35.05,35.02,35.02,57800.0,27.9196,27.9196,27.8957,27.8957,57800.0
2012-12-21 15:55:00,35.02,35.04,34.98,35.03,214400.0,27.8957,27.9116,27.8638,27.9036,214400.0
2012-12-24 09:30:00,34.9,35.02,34.7,34.78,64700.0,27.8001,27.8957,27.6408,27.7045,64700.0
2012-12-24 09:35:00,34.79,34.84,34.79,34.81,10100.0,27.7125,27.7523,27.7125,27.7284,10100.0
2012-12-24 09:40:00,34.8,34.8,34.75,34.78,18600.0,27.7204,27.7204,27.6806,27.7045,18600.0
2012-12-24 09:45:00,34.77,34.83,34.76,34.83,21900.0,27.6965,27.7443,27.6886,27.7443,21900.0
2012-12-24 09:50:00,34.83,34.83,34.81,34.82,12500.0,27.7443,27.7443,27.7284,27.7364,12500.0
2012-12-24 09:55:00,34.82,34.83,34.8,34.8,8500.0,27.7364,27.7443,27.7204,27.7204,8500.0
2012-12-24 10:00:00,34.81,34.81,34.79,34.81,15300.0,27.7284,27.7284,27.7125,27.7284,15300.0
2012-12-24 10:05:00,34.8,34.82,34.8,34.8,6000.0,27.7204,27.7364,27.7204,27.7204,6000.0
2012-12-24 10:10:00,34.8,34.82,34.8,34.82,12100.0,27.7204,27.7364,27.7204,27.7364,12100.0
2012-12-24 10:15:00,34.81,34.82,34.81,34.81,10600.0,27.7284,27.7364,27.7284,27.7284,10600.0
2012-12-24 10:20:00,34.81,34.82,34.81,34.81,7500.0,27.7284,27.7364,27.7284,27.7284,7500.0
2012-12-24 10:25:00,34.81,34.82,34.79,34.82,15600.0,27.7284,27.7364,27.7125,27.7364,15600.0
2012-12-24 10:30:00,34.83,34.86,34.82,34.85,15100.0,27.7443,27.7682,27.7364,27.7603,15100.0
2012-12-24 10:35:00,34.85,34.88,34.84,34.88,13900.0,27.7603,27.7842,27.7523,27.7842,13900.0
2012-12-24 10:40:00,34.88,34.89,34.87,34.88,14700.0,27.7842,27.7921,27.7762,27.7842,14700.0
2012-12-24 10:45:00,34.88,34.88,34.86,34.86,7500.0,27.7842,27.7842,27.7682,27.7682,7500.0
2012-12-24 10:50:00,34.86,34.91,34.85,34.89,20900.0,27.7682,27.8081,27.7603,27.7921,20900.0
2012-12-24 10:55:00,34.89,34.89,34.86,34.87,6800.0,27.7921,27.7921,27.7682,27.7762,6800.0
2012-12-24 11:00:00,34.87,34.89,34.86,34.87,27600.0,27.7762,27.7921,27.7682,27.7762,27600.0
2012-12-24 11:05:00,34.87,34.87,34.84,34.85,22700.0,27.7762,27.7762,27.7523,27.7603,22700.0
2012-12-24 11:10:00,34.86,34.89,34.86,34.88,10300.0,27.7682,27.7921,27.7682,27.7842,10300.0
2012-12-24 11:15:00,34.86,34.88,34.85,34.85,5800.0,27.7682,27.7842,27.7603,27.7603,5800.0
2012-12-24 11:20:00,34.86,34.87,34.84,34.86,11200.0,27.7682,27.7762,27.7523,27.7682,11200.0
2012-12-24 11:25:00,34.86,34.87,34.83,34.84,10600.0,27.7682,27.7762,27.7443,27.7523,10600.0
2012-12-24 11:30:00,34.84,34.86,34.83,34.85,18100.0,27.7523,27.7682,27.7443,27.7603,18100.0
2012-12-24 11:35:00,34.85,34.86,34.85,34.85,8200.0,27.7603,27.7682,27.7603,27.7603,8200.0
2012-12-24 11:40:00,34.85,34.86,34.83,34.85,7900.0,27.7603,27.7682,27.7443,27.7603,7900.0
2012-12-24 11:45:00,34.85,34.86,34.85,34.85,7100.0,27.7603,27.7682,27.7603,27.7603,7100.0
2012-12-24 11:50:00,34.85,34.86,34.83,34.84,7400.0,27.7603,27.7682,27.7443,27.7523,7400.0
2012-12-24 11:55:00,34.83,34.84,34.83,34.84,5900.0,27.7443,27.7523,27.7443,27.7523,5900.0
2012-12-24 12:00:00,34.84,34.84,34.82,34.83,15200.0,27.7523,27.7523,27.7364,27.7443,15200.0
2012-12-24 12:05:00,34.82,34.83,34.82,34.83,9000.0,27.7364,27.7443,27.7364,27.7443,9000.0
2012-12-24 12:10:00,34.82,34.85,34.82,34.85,15300.0,27.7364,27.7603,27.7364,27.7603,15300.0
2012-12-24 12:15:00,34.84,34.84,34.83,34.83,6400.0,27.7523,27.7523,27.7443,27.7443,6400.0
2012-12-24 12:20:00,34.83,34.83,34.8,34.8,10000.0,27.7443,27.7443,27.7204,27.7204,10000.0
2012-12-24 12:25:00,34.8,34.81,34.79,34.8,18800.0,27.7204,27.7284,27.7125,27.7204,18800.0
2012-12-24 12:30:00,34.8,34.81,34.8,34.8,12300.0,27.7204,27.7284,27.7204,27.7204,12300.0
2012-12-24 12:35:00,34.8,34.81,34.8,34.8,10200.0,27.7204,27.7284,27.7204,27.7204,10200.0
2012-12-24 12:40:00,34.8,34.82,34.8,34.81,18900.0,27.7204,27.7364,27.7204,27.7284,18900.0
2012-12-24 12:45:00,34.81,34.82,34.81,34.81,19300.0,27.7284,27.7364,27.7284,27.7284,19300.0
2012-12-24 12:50:00,34.81,34.82,34.8,34.8,27000.0,27.7284,27.7364,27.7204,27.7204,27000.0
2012-12-24 12:55:00,34.81,34.84,34.8,34.81,63200.0,27.7284,27.7523,27.7204,27.7284,63200.0
2012-12-26 09:30:00,34.8,34.87,34.75,34.8,48700.0,27.7204,27.7762,27.6806,27.7204,48700.0
2012-12-26 09:35:00,34.82,34.82,34.77,34.79,21500.0,27.7364,27.7364,27.6965,27.7125,21500.0
2012-12-26 09:40:00,34.78,34.79,34.73,34.74,11800.0,27.7045,27.7125,27.6647,27.6726,11800.0
2012-12-26 09:45:00,34.76,34.81,34.75,34.78,22900.0,27.6886,27.7284,27.6806,27.7045,22900.0
2012-12-26 09:50:00,34.77,34.8,34.75,34.79,51400.0,27.6965,27.7204,27.6806,27.7125,51400.0
2012-12-26 09:55:00,34.79,34.82,34.78,34.79,22200.0,27.7125,27.7364,27.7045,27.7125,22200.0
2012-12-26 10:00:00,34.79,34.82,34.74,34.74,21400.0,27.7125,27.7364,27.6726,27.6726,21400.0
2012-12-26 10:05:00,34.73,34.78,34.73,34.78,21900.0,27.6647,27.7045,27.6647,27.7045,21900.0
2012-12-26 10:10:00,34.78,34.8,34.76,34.77,11500.0,27.7045,27.7204,27.6886,27.6965,11500.0
2012-12-26 10:15:00,34.77,34.8,34.77,34.79,22300.0,27.6965,27.7204,27.6965,27.7125,22300.0
2012-12-26 10:20:00,34.79,34.81,34.77,34.78,21900.0,27.7125,27.7284,27.6965,27.7045,21900.0
2012-12-26 10:25:00,34.78,34.81,34.77,34.8,16000.0,27.7045,27.7284,27.6965,27.7204,16000.0
2012-12-26 10:30:00,34.8,34.8,34.76,34.77,9000.0,27.7204,27.7204,27.6886,27.6965,9000.0
2012-12-26 10:35:00,34.77,34.79,34.73,34.74,17200.0,27.6965,27.7125,27.6647,27.6726,17200.0
2012-12-26 10:40:00,34.74,34.76,34.72,34.72,12000.0,27.6726,27.6886,27.6567,27.6567,12000.0
2012-12-26 10:45:00,34.72,34.74,34.72,34.73,14800.0,27.6567,27.6726,27.6567,27.6647,14800.0
2012-12-26 10:50:00,34.73,34.73,34.68,34.69,14600.0,27.6647,27.6647,27.6248,27.6328,14600.0
2012-12-26 10:55:00,34.68,34.69,34.66,34.66,16000.0,27.6248,27.6328,27.6089,27.6089,16000.0
2012-12-26 11:00:00,34.66,34.68,34.64,34.65,26700.0,27.6089,27.6248,27.593,27.601,26700.0
2012-12-26 11:05:00,34.64,34.64,34.59,34.6,23300.0,27.593,27.593,27.5532,27.5611,23300.0
2012-12-26 11:10:00,34.59,34.63,34.59,34.63,19700.0,27.5532,27.585,27.5532,27.585,19700.0
2012-12-26 11:15:00,34.62,34.64,34.59,34.59,11100.0,27.5771,27.593,27.5532,27.5532,11100.0
2012-12-26 11:20:00,34.59,34.6,34.55,34.55,12000.0,27.5532,27.5611,27.5213,27.5213,12000.0
2012-12-26 11:25:00,34.55,34.57,34.52,34.52,21900.0,27.5213,27.5372,27.4974,27.4974,21900.0
2012-12-26 11:30:00,34.52,34.57,34.5,34.55,24900.0,27.4974,27.5372,27.4815,27.5213,24900.0
2012-12-26 11:35:00,34.55,34.56,34.54,34.54,13300.0,27.5213,27.5293,27.5133,27.5133,13300.0
2012-12-26 11:40:00,34.54,34.57,34.54,34.56,6000.0,27.5133,27.5372,27.5133,27.5293,6000.0
2012-12-26 11:45:00,34.56,34.62,34.56,34.62,25800.0,27.5293,27.5771,27.5293,27.5771,25800.0
2012-12-26 11:50:00,34.62,34.64,34.62,34.64,5000.0,27.5771,27.593,27.5771,27.593,5000.0
2012-12-26 11:55:00,34.64,34.64,34.63,34.64,1500.0,27.593,27.593,27.585,27.593,1500.0
2012-12-26 12:00:00,34.64,34.65,34.63,34.64,29700.0,27.593,27.601,27.585,27.593,29700.0
2012-12-26 12:05:00,34.63,34.63,34.6,34.6,9800.0,27.585,27.585,27.5611,27.5611,9800.0
2012-12-26 12:10:00,34.6,34.61,34.6,34.61,3800.0,27.5611,27.5691,27.5611,27.5691,3800.0
2012-12-26 12:15:00,34.6,34.61,34.56,34.59,48500.0,27.5611,27.5691,27.5293,27.5532,48500.0
2012-12-26 12:20:00,34.59,34.63,34.59,34.62,11500.0,27.5532,27.585,27.5532,27.5771,11500.0
2012-12-26 12:25:00,34.61,34.66,34.6,34.6,49300.0,27.5691,27.6089,27.5611,27.5611,49300.0
2012-12-26 12:30:00,34.59,34.62,34.58,34.61,14800.0,27.5532,27.5771,27.5452,27.5691,14800.0
2012-12-26 12:35:00,34.62,34.62,34.59,34.62,18900.0,27.5771,27.5771,27.5532,27.5771,18900.0
2012-12-26 12:40:00,34.61,34.62,34.59,34.59,18800.0,27.5691,27.5771,27.5532,27.5532,18800.0
2012-12-26 12:45:00,34.59,34.6,34.59,34.59,8200.0,27.5532,27.5611,27.5532,27.5532,8200.0
2012-12-26 12:50:00,34.59,34.61,34.59,34.61,10100.0,27.5532,27.5691,27.5532,27.5691,10100.0
2012-12-26 12:55:00,34.6,34.63,34.59,34.6,91000.0,27.5611,27.585,27.5532,27.5611,91000.0
2012-12-26 13:00:00,34.61,34.61,34.58,34.59,12200.0,27.5691,27.5691,27.5452,27.5532,12200.0
2012-12-26 13:05:00,34.59,34.59,34.57,34.58,13200.0,27.5532,27.5532,27.5372,27.5452,13200.0
2012-12-26 13:10:00,34.58,34.6,34.57,34.6,20900.0,27.5452,27.5611,27.5372,27.5611,20900.0
2012-12-26 13:15:00,34.59,34.6,34.58,34.6,10200.0,27.5532,27.5611,27.5452,27.5611,10200.0
2012-12-26 13:20:00,34.59,34.6,34.59,34.59,8500.0,27.5532,27.5611,27.5532,27.5532,8500.0
2012-12-26 13:25:00,34.59,34.61,34.59,34.6,19300.0,27.5532,27.5691,27.5532,27.5611,19300.0
2012-12-26 13:30:00,34.6,34.6,34.59,34.6,5800.0,27.5611,27.5611,27.5532,27.5611,5800.0
2012-12-26 13:35:00,34.59,34.6,34.58,34.59,10200.0,27.5532,27.5611,27.5452,27.5532,10200.0
2012-12-26 13:40:00,34.58,34.59,34.56,34.57,36000.0,27.5452,27.5532,27.5293,27.5372,36000.0
2012-12-26 13:45:00,34.58,34.61,34.57,34.57,33800.0,27.5452,27.5691,27.5372,27.5372,33800.0
2012-12-26 13:50:00,34.57,34.6,34.57,34.58,14100.0,27.5372,27.5611,27.5372,27.5452,14100.0
2012-12-26 13:55:00,34.59,34.59,34.58,34.59,2900.0,27.5532,27.5532,27.5452,27.5532,2900.0
2012-12-26 14:00:00,34.59,34.63,34.59,34.62,38100.0,27.5532,27.585,27.5532,27.5771,38100.0
2012-12-26 14:05:00,34.62,34.64,34.62,34.63,16800.0,27.5771,27.593,27.5771,27.585,16800.0
2012-12-26 14:10:00,34.64,34.66,34.63,34.65,15400.0,27.593,27.6089,27.585,27.601,15400.0
2012-12-26 14:15:00,34.65,34.67,34.64,34.66,11600.0,27.601,27.6169,27.593,27.6089,11600.0
2012-12-26 14:20:00,34.65,34.65,34.63,34.65,19300.0,27.601,27.601,27.585,27.601,19300.0
2012-12-26 14:25:00,34.64,34.65,34.6,34.6,11300.0,27.593,27.601,27.5611,27.5611,11300.0
2012-12-26 14:30:00,34.6,34.6,34.58,34.59,24500.0,27.5611,27.5611,27.5452,27.5532,24500.0
2012-12-26 14:35:00,34.59,34.62,34.58,34.62,83700.0,27.5532,27.5771,27.5452,27.5771,83700.0
2012-12-26 14:40:00,34.62,34.63,34.6,34.63,20900.0,27.5771,27.585,27.5611,27.585,20900.0
2012-12-26 14:45:00,34.62,34.65,34.62,34.65,14300.0,27.5771,27.601,27.5771,27.601,14300.0
2012-12-26 14:50:00,34.65,34.72,34.64,34.69,43500.0,27.601,27.6567,27.593,27.6328,43500.0
2012-12-26 14:55:00,34.69,34.72,34.68,34.69,12900.0,27.6328,27.6567,27.6248,27.6328,12900.0
2012-12-26 15:00:00,34.69,34.69,34.67,34.67,12000.0,27.6328,27.6328,27.6169,27.6169,12000.0
2012-12-26 15:05:00,34.67,34.67,34.65,34.65,22500.0,27.6169,27.6169,27.601,27.601,22500.0
2012-12-26 15:10:00,34.65,34.68,34.65,34.66,47300.0,27.601,27.6248,27.601,27.6089,47300.0
2012-12-26 15:15:00,34.66,34.69,34.65,34.67,46100.0,27.6089,27.6328,27.601,27.6169,46100.0
2012-12-26 15:20:00,34.66,34.67,34.64,34.64,14300.0,27.6089,27.6169,27.593,27.593,14300.0
2012-12-26 15:25:00,34.64,34.68,34.64,34.66,44800.0,27.593,27.6248,27.593,27.6089,44800.0
2012-12-26 15:30:00,34.67,34.67,34.65,34.66,13800.0,27.6169,27.6169,27.601,27.6089,13800.0
2012-12-26 15:35:00,34.66,34.67,34.65,34.65,53700.0,27.6089,27.6169,27.601,27.601,53700.0
2012-12-26 15:40:00,34.65,34.65,34.64,34.65,26000.0,27.601,27.601,27.593,27.601,26000.0
2012-12-26 15:45:00,34.64,34.64,34.63,34.64,76900.0,27.593,27.593,27.585,27.593,76900.0
2012-12-26 15:50:00,34.64,34.64,34.61,34.63,43800.0,27.593,27.593,27.5691,27.585,43800.0
2012-12-26 15:55:00,34.63,34.63,34.6,34.6,70000.0,27.585,27.585,27.5611,27.5611,70000.0
2012-12-27 09:30:00,34.61,34.63,34.33,34.45,42200.0,27.5691,27.585,27.3461,27.4416,42200.0
2012-12-27 09:35:00,34.46,34.54,34.46,34.52,15400.0,27.4496,27.5133,27.4496,27.4974,15400.0
2012-12-27 09:40:00,34.53,34.74,34.53,34.68,19600.0,27.5054,27.6726,27.5054,27.6248,19600.0
2012-12-27 09:45:00,34.68,34.69,34.65,34.66,23500.0,27.6248,27.6328,27.601,27.6089,23500.0
2012-12-27 09:50:00,34.66,34.66,34.59,34.64,17300.0,27.6089,27.6089,27.5532,27.593,17300.0
2012-12-27 09:55:00,34.64,34.64,34.59,34.62,30800.0,27.593,27.593,27.5532,27.5771,30800.0
2012-12-27 10:00:00,34.61,34.61,34.57,34.58,21600.0,27.5691,27.5691,27.5372,27.5452,21600.0
2012-12-27 10:05:00,34.59,34.59,34.55,34.56,16400.0,27.5532,27.5532,27.5213,27.5293,16400.0
2012-12-27 10:10:00,34.56,34.57,34.49,34.5,20000.0,27.5293,27.5372,27.4735,27.4815,20000.0
2012-12-27 10:15:00,34.5,34.51,34.41,34.42,33600.0,27.4815,27.4894,27.4098,27.4177,33600.0
2012-12-27 10:20:00,34.43,34.45,34.35,34.42,40700.0,27.4257,27.4416,27.362,27.4177,40700.0
2012-12-27 10:25:00,34.44,34.44,34.39,34.42,18800.0,27.4337,27.4337,27.3938,27.4177,18800.0
2012-12-27 10:30:00,34.42,34.44,34.38,34.41,30100.0,27.4177,27.4337,27.3859,27.4098,30100.0
2012-12-27 10:35:00,34.4,34.41,34.34,34.35,30400.0,27.4018,27.4098,27.354,27.362,30400.0
2012-12-27 10:40:00,34.35,34.4,34.35,34.39,20700.0,27.362,27.4018,27.362,27.3938,20700.0
2012-12-27 10:45:00,34.4,34.41,34.37,34.4,18200.0,27.4018,27.4098,27.3779,27.4018,18200.0
2012-12-27 10:50:00,34.41,34.42,34.37,34.39,36200.0,27.4098,27.4177,27.3779,27.3938,36200.0
2012-12-27 10:55:00,34.4,34.43,34.37,34.42,22600.0,27.4018,27.4257,27.3779,27.4177,22600.0
2012-12-27 11:00:00,34.42,34.44,34.4,34.4,20500.0,27.4177,27.4337,27.4018,27.4018,20500.0
2012-12-27 11:05:00,34.4,34.4,34.36,34.39,27400.0,27.4018,27.4018,27.3699,27.3938,27400.0
2012-12-27 11:10:00,34.39,34.39,34.33,34.34,23000.0,27.3938,27.3938,27.3461,27.354,23000.0
2012-12-27 11:15:00,34.34,34.35,34.33,34.35,7800.0,27.354,27.362,27.3461,27.362,7800.0
2012-12-27 11:20:00,34.34,34.37,34.34,34.36,26000.0,27.354,27.3779,27.354,27.3699,26000.0
2012-12-27 11:25:00,34.35,34.37,34.34,34.35,13500.0,27.362,27.3779,27.354,27.362,13500.0
2012-12-27 11:30:00,34.34,34.36,34.34,34.35,16400.0,27.354,27.3699,27.354,27.362,16400.0
2012-12-27 11:35:00,34.35,34.37,34.33,34.37,13000.0,27.362,27.3779,27.3461,27.3779,13000.0
2012-12-27 11:40:00,34.37,34.4,34.37,34.37,6700.0,27.3779,27.4018,27.3779,27.3779,6700.0
2012-12-27 11:45:00,34.37,34.38,34.33,34.37,29600.0,27.3779,27.3859,27.3461,27.3779,29600.0
2012-12-27 11:50:00,34.36,34.38,34.36,34.37,18100.0,27.3699,27.3859,27.3699,27.3779,18100.0
2012-12-27 11:55:00,34.36,34.37,34.33,34.35,41700.0,27.3699,27.3779,27.3461,27.362,41700.0
2012-12-27 12:00:00,34.36,34.36,34.29,34.31,28400.0,27.3699,27.3699,27.3142,27.3301,28400.0
2012-12-27 12:05:00,34.31,34.34,34.31,34.32,20700.0,27.3301,27.354,27.3301,27.3381,20700.0
2012-12-27 12:10:00,34.32,34.35,34.32,34.34,7400.0,27.3381,27.362,27.3381,27.354,7400.0
2012-12-27 12:15:00,34.34,34.35,34.33,34.33,20400.0,27.354,27.362,27.3461,27.3461,20400.0
2012-12-27 12:20:00,34.34,34.34,34.3,34.3,9600.0,27.354,27.354,27.3222,27.3222,9600.0
2012-12-27 12:25:00,34.31,34.34,34.28,34.3,31600.0,27.3301,27.354,27.3062,27.3222,31600.0
2012-12-27 12:30:00,34.3,34.3,34.22,34.22,31200.0,27.3222,27.3222,27.2584,27.2584,31200.0
2012-12-27 12:35:00,34.23,34.25,34.2,34.25,31500.0,27.2664,27.2823,27.2425,27.2823,31500.0
2012-12-27 12:40:00,34.25,34.25,34.22,34.25,18400.0,27.2823,27.2823,27.2584,27.2823,18400.0
2012-12-27 12:45:00,34.25,34.26,34.22,34.25,14700.0,27.2823,27.2903,27.2584,27.2823,14700.0
2012-12-27 12:50:00,34.25,34.28,34.24,34.28,17200.0,27.2823,27.3062,27.2744,27.3062,17200.0
2012-12-27 12:55:00,34.27,34.32,34.26,34.31,15200.0,27.2983,27.3381,27.2903,27.3301,15200.0
2012-12-27 13:00:00,34.32,34.35,34.31,34.35,6900.0,27.3381,27.362,27.3301,27.362,6900.0
2012-12-27 13:05:00,34.35,34.36,34.33,34.34,10800.0,27.362,27.3699,27.3461,27.354,10800.0
2012-12-27 13:10:00,34.34,34.36,34.34,34.35,6000.0,27.354,27.3699,27.354,27.362,6000.0
2012-12-27 13:15:00,34.35,34.38,34.35,34.35,8700.0,27.362,27.3859,27.362,27.362,8700.0
2012-12-27 13:20:00,34.35,34.36,34.27,34.29,15800.0,27.362,27.3699,27.2983,27.3142,15800.0
2012-12-27 13:25:00,34.29,34.29,34.25,34.27,16200.0,27.3142,27.3142,27.2823,27.2983,16200.0
2012-12-27 13:30:00,34.26,34.29,34.25,34.25,9700.0,27.2903,27.3142,27.2823,27.2823,9700.0
2012-12-27 13:35:00,34.25,34.28,34.24,34.24,15500.0,27.2823,27.3062,27.2744,27.2744,15500.0
2012-12-27 13:40:00,34.24,34.27,34.24,34.25,21400.0,27.2744,27.2983,27.2744,27.2823,21400.0
2012-12-27 13:45:00,34.25,34.26,34.23,34.26,20000.0,27.2823,27.2903,27.2664,27.2903,20000.0
2012-12-27 13:50:00,34.26,34.26,34.24,34.26,12300.0,27.2903,27.2903,27.2744,27.2903,12300.0
2012-12-27 13:55:00,34.26,34.28,34.24,34.26,23100.0,27.2903,27.3062,27.2744,27.2903,23100.0
2012-12-27 14:00:00,34.27,34.3,34.26,34.27,35200.0,27.2983,27.3222,27.2903,27.2983,35200.0
2012-12-27 14:05:00,34.27,34.3,34.27,34.29,14000.0,27.2983,27.3222,27.2983,27.3142,14000.0
2012-12-27 14:10:00,34.29,34.31,34.29,34.3,13000.0,27.3142,27.3301,27.3142,27.3222,13000.0
2012-12-27 14:15:00,34.31,34.34,34.29,34.33,18600.0,27.3301,27.354,27.3142,27.3461,18600.0
2012-12-27 14:20:00,34.33,34.33,34.3,34.3,13000.0,27.3461,27.3461,27.3222,27.3222,13000.0
2012-12-27 14:25:00,34.3,34.31,34.28,34.3,28000.0,27.3222,27.3301,27.3062,27.3222,28000.0
2012-12-27 14:30:00,34.3,34.32,34.29,34.29,16800.0,27.3222,27.3381,27.3142,27.3142,16800.0
2012-12-27 14:35:00,34.29,34.33,34.28,34.33,20700.0,27.3142,27.3461,27.3062,27.3461,20700.0
2012-12-27 14:40:00,34.33,34.39,34.32,34.39,20000.0,27.3461,27.3938,27.3381,27.3938,20000.0
2012-12-27 14:45:00,34.39,34.47,34.38,34.43,95700.0,27.3938,27.4576,27.3859,27.4257,95700.0
2012-12-27 14:50:00,34.42,34.45,34.39,34.39,20600.0,27.4177,27.4416,27.3938,27.3938,20600.0
2012-12-27 14:55:00,34.39,34.44,34.38,34.43,31600.0,27.3938,27.4337,27.3859,27.4257,31600.0
2012-12-27 15:00:00,34.43,34.45,34.4,34.43,18400.0,27.4257,27.4416,27.4018,27.4257,18400.0
2012-12-27 15:05:00,34.43,34.47,34.43,34.43,45200.0,27.4257,27.4576,27.4257,27.4257,45200.0
2012-12-27 15:10:00,34.43,34.43,34.4,34.41,26600.0,27.4257,27.4257,27.4018,27.4098,26600.0
2012-12-27 15:15:00,34.41,34.45,34.4,34.45,17300.0,27.4098,27.4416,27.4018,27.4416,17300.0
2012-12-27 15:20:00,34.44,34.53,34.44,34.5,70900.0,27.4337,27.5054,27.4337,27.4815,70900.0
2012-12-27 15:25:00,34.5,34.52,34.49,34.5,20100.0,27.4815,27.4974,27.4735,27.4815,20100.0
2012-12-27 15:30:00,34.51,34.55,34.51,34.55,50300.0,27.4894,27.5213,27.4894,27.5213,50300.0
2012-12-27 15:35:00,34.55,34.55,34.53,34.55,44000.0,27.5213,27.5213,27.5054,27.5213,44000.0
2012-12-27 15:40:00,34.55,34.6,34.54,34.6,37200.0,27.5213,27.5611,27.5133,27.5611,37200.0
2012-12-27 15:45:00,34.59,34.59,34.55,34.56,36200.0,27.5532,27.5532,27.5213,27.5293,36200.0
2012-12-27 15:50:00,34.55,34.58,34.53,34.54,54600.0,27.5213,27.5452,27.5054,27.5133,54600.0
2012-12-27 15:55:00,34.54,34.63,34.54,34.54,67700.0,27.5133,27.585,27.5133,27.5133,67700.0
2012-12-28 09:30:00,34.29,34.36,34.29,34.33,42000.0,27.3142,27.3699,27.3142,27.3461,42000.0
2012-12-28 09:35:00,34.34,34.38,34.32,34.37,28700.0,27.354,27.3859,27.3381,27.3779,28700.0
2012-12-28 09:40:00,34.37,34.41,34.35,34.36,19000.0,27.3779,27.4098,27.362,27.3699,19000.0
2012-12-28 09:45:00,34.37,34.39,34.33,34.35,53300.0,27.3779,27.3938,27.3461,27.362,53300.0
2012-12-28 09:50:00,34.35,34.36,34.3,34.32,5200.0,27.362,27.3699,27.3222,27.3381,5200.0
2012-12-28 09:55:00,34.29,34.3,34.28,34.3,17300.0,27.3142,27.3222,27.3062,27.3222,17300.0
2012-12-28 10:00:00,34.3,34.37,34.3,34.35,39500.0,27.3222,27.3779,27.3222,27.362,39500.0
2012-12-28 10:05:00,34.36,34.39,34.35,34.36,35900.0,27.3699,27.3938,27.362,27.3699,35900.0
2012-12-28 10:10:00,34.36,34.37,34.31,34.34,16700.0,27.3699,27.3779,27.3301,27.354,16700.0
2012-12-28 10:15:00,34.35,34.37,34.32,34.36,24300.0,27.362,27.3779,27.3381,27.3699,24300.0
2012-12-28 10:20:00,34.36,34.38,34.34,34.37,17900.0,27.3699,27.3859,27.354,27.3779,17900.0
2012-12-28 10:25:00,34.37,34.38,34.34,34.36,35300.0,27.3779,27.3859,27.354,27.3699,35300.0
2012-12-28 10:30:00,34.36,34.42,34.36,34.4,30100.0,27.3699,27.4177,27.3699,27.4018,30100.0
2012-12-28 10:35:00,34.4,34.4,34.37,34.37,6200.0,27.4018,27.4018,27.3779,27.3779,6200.0
2012-12-28 10:40:00,34.37,34.49,34.36,34.44,47800.0,27.3779,27.4735,27.3699,27.4337,47800.0
2012-12-28 10:45:00,34.43,34.53,34.43,34.48,45200.0,27.4257,27.5054,27.4257,27.4655,45200.0
2012-12-28 10:50:00,34.49,34.51,34.48,34.49,37200.0,27.4735,27.4894,27.4655,27.4735,37200.0
2012-12-28 10:55:00,34.48,34.5,34.43,34.43,20300.0,27.4655,27.4815,27.4257,27.4257,20300.0
2012-12-28 11:00:00,34.43,34.48,34.43,34.47,12700.0,27.4257,27.4655,27.4257,27.4576,12700.0
2012-12-28 11:05:00,34.47,34.48,34.43,34.47,11700.0,27.4576,27.4655,27.4257,27.4576,11700.0
2012-12-28 11:10:00,34.47,34.49,34.44,34.48,18700.0,27.4576,27.4735,27.4337,27.4655,18700.0
2012-12-28 11:15:00,34.48,34.49,34.46,34.47,22400.0,27.4655,27.4735,27.4496,27.4576,22400.0
2012-12-28 11:20:00,34.47,34.47,34.44,34.45,11300.0,27.4576,27.4576,27.4337,27.4416,11300.0
2012-12-28 11:25:00,34.45,34.46,34.44,34.44,6000.0,27.4416,27.4496,27.4337,27.4337,6000.0
2012-12-28 11:30:00,34.44,34.45,34.43,34.44,9800.0,27.4337,27.4416,27.4257,27.4337,9800.0
2012-12-28 11:35:00,34.44,34.45,34.4,34.41,21100.0,27.4337,27.4416,27.4018,27.4098,21100.0
2012-12-28 11:40:00,34.41,34.45,34.41,34.43,27300.0,27.4098,27.4416,27.4098,27.4257,27300.0
2012-12-28 11:45:00,34.43,34.45,34.43,34.43,19500.0,27.4257,27.4416,27.4257,27.4257,19500.0
2012-12-28 11:50:00,34.44,34.44,34.42,34.42,16000.0,27.4337,27.4337,27.4177,27.4177,16000.0
2012-12-28 11:55:00,34.43,34.44,34.41,34.44,7300.0,27.4257,27.4337,27.4098,27.4337,7300.0
2012-12-28 12:00:00,34.44,34.45,34.43,34.45,10800.0,27.4337,27.4416,27.4257,27.4416,10800.0
2012-12-28 12:05:00,34.44,34.44,34.42,34.43,17800.0,27.4337,27.4337,27.4177,27.4257,17800.0
2012-12-28 12:10:00,34.43,34.43,34.41,34.43,12800.0,27.4257,27.4257,27.4098,27.4257,12800.0
2012-12-28 12:15:00,34.44,34.44,34.42,34.44,15500.0,27.4337,27.4337,27.4177,27.4337,15500.0
2012-12-28 12:20:00,34.44,34.44,34.4,34.42,11700.0,27.4337,27.4337,27.4018,27.4177,11700.0
2012-12-28 12:25:00,34.42,34.43,34.42,34.42,1700.0,27.4177,27.4257,27.4177,27.4177,1700.0
2012-12-28 12:30:00,34.42,34.43,34.4,34.41,9900.0,27.4177,27.4257,27.4018,27.4098,9900.0
2012-12-28 12:35:00,34.41,34.43,34.4,34.42,10700.0,27.4098,27.4257,27.4018,27.4177,10700.0
2012-12-28 12:40:00,34.42,34.42,34.4,34.41,3800.0,27.4177,27.4177,27.4018,27.4098,3800.0
2012-12-28 12:45:00,34.41,34.43,34.4,34.42,5400.0,27.4098,27.4257,27.4018,27.4177,5400.0
2012-12-28 12:50:00,34.43,34.43,34.4,34.4,3700.0,27.4257,27.4257,27.4018,27.4018,3700.0
2012-12-28 12:55:00,34.39,34.41,34.37,34.4,28900.0,27.3938,27.4098,27.3779,27.4018,28900.0
2012-12-28 13:00:00,34.4,34.43,34.39,34.43,8700.0,27.4018,27.4257,27.3938,27.4257,8700.0
2012-12-28 13:05:00,34.43,34.44,34.4,34.4,7000.0,27.4257,27.4337,27.4018,27.4018,7000.0
2012-12-28 13:10:00,34.4,34.42,34.4,34.41,12000.0,27.4018,27.4177,27.4018,27.4098,12000.0
2012-12-28 13:15:00,34.4,34.41,34.39,34.4,11700.0,27.4018,27.4098,27.3938,27.4018,11700.0
2012-12-28 13:20:00,34.41,34.41,34.4,34.41,27400.0,27.4098,27.4098,27.4018,27.4098,27400.0
2012-12-28 13:25:00,34.41,34.42,34.4,34.41,5700.0,27.4098,27.4177,27.4018,27.4098,5700.0
2012-12-28 13:30:00,34.41,34.41,34.39,34.41,12000.0,27.4098,27.4098,27.3938,27.4098,12000.0
2012-12-28 13:35:00,34.4,34.41,34.39,34.4,6600.0,27.4018,27.4098,27.3938,27.4018,6600.0
2012-12-28 13:40:00,34.39,34.42,34.39,34.4,35900.0,27.3938,27.4177,27.3938,27.4018,35900.0
2012-12-28 13:45:00,34.4,34.41,34.39,34.4,25100.0,27.4018,27.4098,27.3938,27.4018,25100.0
2012-12-28 13:50:00,34.4,34.42,34.39,34.42,28400.0,27.4018,27.4177,27.3938,27.4177,28400.0
2012-12-28 13:55:00,34.42,34.43,34.4,34.42,17400.0,27.4177,27.4257,27.4018,27.4177,17400.0
2012-12-28 14:00:00,34.43,34.43,34.41,34.41,7600.0,27.4257,27.4257,27.4098,27.4098,7600.0
2012-12-28 14:05:00,34.41,34.41,34.4,34.41,10300.0,27.4098,27.4098,27.4018,27.4098,10300.0
2012-12-28 14:10:00,34.4,34.42,34.4,34.4,7500.0,27.4018,27.4177,27.4018,27.4018,7500.0
2012-12-28 14:15:00,34.41,34.41,34.39,34.4,5800.0,27.4098,27.4098,27.3938,27.4018,5800.0
2012-12-28 14:20:00,34.41,34.41,34.38,34.38,13100.0,27.4098,27.4098,27.3859,27.3859,13100.0
2012-12-28 14:25:00,34.39,34.39,34.34,34.37,14400.0,27.3938,27.3938,27.354,27.3779,14400.0
2012-12-28 14:30:00,34.37,34.38,34.36,34.36,10900.0,27.3779,27.3859,27.3699,27.3699,10900.0
2012-12-28 14:35:00,34.37,34.38,34.35,34.37,16700.0,27.3779,27.3859,27.362,27.3779,16700.0
2012-12-28 14:40:00,34.36,34.4,34.36,34.39,9300.0,27.3699,27.4018,27.3699,27.3938,9300.0
2012-12-28 14:45:00,34.4,34.4,34.38,34.39,13500.0,27.4018,27.4018,27.3859,27.3938,13500.0
2012-12-28 14:50:00,34.4,34.4,34.39,34.4,4100.0,27.4018,27.4018,27.3938,27.4018,4100.0
2012-12-28 14:55:00,34.4,34.4,34.39,34.4,13300.0,27.4018,27.4018,27.3938,27.4018,13300.0
2012-12-28 15:00:00,34.39,34.42,34.39,34.41,44700.0,27.3938,27.4177,27.3938,27.4098,44700.0
2012-12-28 15:05:00,34.42,34.42,34.4,34.4,22200.0,27.4177,27.4177,27.4018,27.4018,22200.0
2012-12-28 15:10:00,34.41,34.41,34.37,34.38,40100.0,27.4098,27.4098,27.3779,27.3859,40100.0
2012-12-28 15:15:00,34.38,34.42,34.38,34.41,27100.0,27.3859,27.4177,27.3859,27.4098,27100.0
2012-12-28 15:20:00,34.4,34.41,34.37,34.4,28800.0,27.4018,27.4098,27.3779,27.4018,28800.0
2012-12-28 15:25:00,34.4,34.42,34.38,34.39,49500.0,27.4018,27.4177,27.3859,27.3938,49500.0
2012-12-28 15:30:00,34.39,34.4,34.38,34.39,39400.0,27.3938,27.4018,27.3859,27.3938,39400.0
2012-12-28 15:35:00,34.39,34.4,34.25,34.29,105900.0,27.3938,27.4018,27.2823,27.3142,105900.0
2012-12-28 15:40:00,34.29,34.33,34.28,34.31,89000.0,27.3142,27.3461,27.3062,27.3301,89000.0
2012-12-28 15:45:00,34.3,34.32,34.25,34.29,105700.0,27.3222,27.3381,27.2823,27.3142,105700.0
2012-12-28 15:50:00,34.29,34.29,34.23,34.28,34000.0,27.3142,27.3142,27.2664,27.3062,34000.0
2012-12-28 15:55:00,34.27,34.32,34.23,34.23,170400.0,27.2983,27.3381,27.2664,27.2664,170400.0
2012-12-31 09:30:00,34.12,34.17,34.0,34.04,56900.0,27.1788,27.2186,27.0832,27.115,56900.0
2012-12-31 09:35:00,34.03,34.04,34.0,34.02,15700.0,27.1071,27.115,27.0832,27.0991,15700.0
2012-12-31 09:40:00,34.03,34.06,33.97,33.98,28900.0,27.1071,27.131,27.0593,27.0673,28900.0
2012-12-31 09:45:00,33.98,33.99,33.95,33.97,13600.0,27.0673,27.0752,27.0434,27.0593,13600.0
2012-12-31 09:50:00,33.98,34.02,33.96,34.01,12200.0,27.0673,27.0991,27.0513,27.0912,12200.0
2012-12-31 09:55:00,34.01,34.04,33.97,34.01,18700.0,27.0912,27.115,27.0593,27.0912,18700.0
2012-12-31 10:00:00,34.01,34.05,34.0,34.05,18900.0,27.0912,27.123,27.0832,27.123,18900.0
2012-12-31 10:05:00,34.05,34.08,34.02,34.03,10900.0,27.123,27.1469,27.0991,27.1071,10900.0
2012-12-31 10:10:00,34.03,34.09,34.03,34.09,29600.0,27.1071,27.1549,27.1071,27.1549,29600.0
2012-12-31 10:15:00,34.08,34.13,34.06,34.07,18700.0,27.1469,27.1867,27.131,27.1389,18700.0
2012-12-31 10:20:00,34.07,34.1,34.06,34.08,14300.0,27.1389,27.1628,27.131,27.1469,14300.0
2012-12-31 10:25:00,34.08,34.17,34.08,34.11,20800.0,27.1469,27.2186,27.1469,27.1708,20800.0
2012-12-31 10:30:00,34.1,34.14,34.09,34.13,11300.0,27.1628,27.1947,27.1549,27.1867,11300.0
2012-12-31 10:35:00,34.13,34.17,34.11,34.13,19600.0,27.1867,27.2186,27.1708,27.1867,19600.0
2012-12-31 10:40:00,34.12,34.13,34.07,34.07,9600.0,27.1788,27.1867,27.1389,27.1389,9600.0
2012-12-31 10:45:00,34.07,34.09,34.03,34.05,16700.0,27.1389,27.1549,27.1071,27.123,16700.0
2012-12-31 10:50:00,34.04,34.05,34.01,34.04,24600.0,27.115,27.123,27.0912,27.115,24600.0
2012-12-31 10:55:00,34.04,34.05,33.99,34.01,19600.0,27.115,27.123,27.0752,27.0912,19600.0
2012-12-31 11:00:00,34.0,34.13,33.98,34.12,40000.0,27.0832,27.1867,27.0673,27.1788,40000.0
2012-12-31 11:05:00,34.12,34.12,34.03,34.04,14500.0,27.1788,27.1788,27.1071,27.115,14500.0
2012-12-31 11:10:00,34.05,34.08,34.04,34.06,31500.0,27.123,27.1469,27.115,27.131,31500.0
2012-12-31 11:15:00,34.06,34.06,34.02,34.03,15900.0,27.131,27.131,27.0991,27.1071,15900.0
2012-12-31 11:20:00,34.04,34.08,34.03,34.03,14000.0,27.115,27.1469,27.1071,27.1071,14000.0
2012-12-31 11:25:00,34.03,34.03,34.0,34.01,10200.0,27.1071,27.1071,27.0832,27.0912,10200.0
2012-12-31 11:30:00,34.0,34.03,33.99,34.0,20100.0,27.0832,27.1071,27.0752,27.0832,20100.0
2012-12-31 11:35:00,34.0,34.01,33.98,34.0,22100.0,27.0832,27.0912,27.0673,27.0832,22100.0
2012-12-31 11:40:00,33.99,34.0,33.97,33.99,15100.0,27.0752,27.0832,27.0593,27.0752,15100.0
2012-12-31 11:45:00,34.0,34.02,33.99,34.0,15200.0,27.0832,27.0991,27.0752,27.0832,15200.0
2012-12-31 11:50:00,34.01,34.01,33.97,33.98,11800.0,27.0912,27.0912,27.0593,27.0673,11800.0
2012-12-31 11:55:00,33.97,33.99,33.96,33.98,15400.0,27.0593,27.0752,27.0513,27.0673,15400.0
2012-12-31 12:00:00,33.97,34.02,33.97,34.01,10900.0,27.0593,27.0991,27.0593,27.0912,10900.0
2012-12-31 12:05:00,34.0,34.0,33.97,33.97,21200.0,27.0832,27.0832,27.0593,27.0593,21200.0
2012-12-31 12:10:00,33.96,33.99,33.96,33.99,13400.0,27.0513,27.0752,27.0513,27.0752,13400.0
2012-12-31 12:15:00,34.0,34.02,34.0,34.01,25500.0,27.0832,27.0991,27.0832,27.0912,25500.0
2012-12-31 12:20:00,34.0,34.02,34.0,34.01,9600.0,27.0832,27.0991,27.0832,27.0912,9600.0
2012-12-31 12:25:00,34.01,34.02,34.0,34.0,10700.0,27.0912,27.0991,27.0832,27.0832,10700.0
2012-12-31 12:30:00,34.01,34.02,34.0,34.0,16300.0,27.0912,27.0991,27.0832,27.0832,16300.0
2012-12-31 12:35:00,34.01,34.03,34.0,34.03,11900.0,27.0912,27.1071,27.0832,27.1071,11900.0
2012-12-31 12:40:00,34.03,34.12,34.03,34.08,40400.0,27.1071,27.1788,27.1071,27.1469,40400.0
2012-12-31 12:45:00,34.08,34.17,34.08,34.16,29900.0,27.1469,27.2186,27.1469,27.2106,29900.0
2012-12-31 12:50:00,34.16,34.17,34.12,34.12,11900.0,27.2106,27.2186,27.1788,27.1788,11900.0
2012-12-31 12:55:00,34.11,34.11,34.03,34.07,20800.0,27.1708,27.1708,27.1071,27.1389,20800.0
2012-12-31 13:00:00,34.08,34.08,34.03,34.04,9600.0,27.1469,27.1469,27.1071,27.115,9600.0
2012-12-31 13:05:00,34.04,34.05,34.0,34.04,19500.0,27.115,27.123,27.0832,27.115,19500.0
2012-12-31 13:10:00,34.04,34.1,34.03,34.1,19800.0,27.115,27.1628,27.1071,27.1628,19800.0
2012-12-31 13:15:00,34.1,34.13,34.07,34.09,13900.0,27.1628,27.1867,27.1389,27.1549,13900.0
2012-12-31 13:20:00,34.09,34.12,34.08,34.12,27900.0,27.1549,27.1788,27.1469,27.1788,27900.0
2012-12-31 13:25:00,34.1,34.1,34.07,34.08,7100.0,27.1628,27.1628,27.1389,27.1469,7100.0
2012-12-31 13:30:00,34.07,34.07,34.02,34.04,13500.0,27.1389,27.1389,27.0991,27.115,13500.0
2012-12-31 13:35:00,34.04,34.06,34.02,34.05,22900.0,27.115,27.131,27.0991,27.123,22900.0
2012-12-31 13:40:00,34.05,34.08,34.02,34.02,12500.0,27.123,27.1469,27.0991,27.0991,12500.0
2012-12-31 13:45:00,34.02,34.15,33.97,34.03,159000.0,27.0991,27.2027,27.0593,27.1071,159000.0
2012-12-31 13:50:00,34.04,34.05,33.98,34.03,25100.0,27.115,27.123,27.0673,27.1071,25100.0
2012-12-31 13:55:00,34.03,34.09,34.0,34.06,30600.0,27.1071,27.1549,27.0832,27.131,30600.0
2012-12-31 14:00:00,34.06,34.11,34.05,34.1,11600.0,27.131,27.1708,27.123,27.1628,11600.0
2012-12-31 14:05:00,34.1,34.15,34.1,34.12,8900.0,27.1628,27.2027,27.1628,27.1788,8900.0
2012-12-31 14:10:00,34.12,34.13,34.07,34.11,34300.0,27.1788,27.1867,27.1389,27.1708,34300.0
2012-12-31 14:15:00,34.12,34.15,34.11,34.14,13400.0,27.1788,27.2027,27.1708,27.1947,13400.0
2012-12-31 14:20:00,34.13,34.17,34.13,34.17,11100.0,27.1867,27.2186,27.1867,27.2186,11100.0
2012-12-31 14:25:00,34.18,34.2,34.16,34.2,16800.0,27.2266,27.2425,27.2106,27.2425,16800.0
2012-12-31 14:30:00,34.2,34.24,34.2,34.21,20100.0,27.2425,27.2744,27.2425,27.2505,20100.0
2012-12-31 14:35:00,34.2,34.2,34.15,34.16,11900.0,27.2425,27.2425,27.2027,27.2106,11900.0
2012-12-31 14:40:00,34.17,34.21,34.16,34.21,15000.0,27.2186,27.2505,27.2106,27.2505,15000.0
2012-12-31 14:45:00,34.21,34.27,34.19,34.26,30300.0,27.2505,27.2983,27.2345,27.2903,30300.0
2012-12-31 14:50:00,34.25,34.27,34.23,34.25,13000.0,27.2823,27.2983,27.2664,27.2823,13000.0
2012-12-31 14:55:00,34.25,34.32,34.25,34.29,27400.0,27.2823,27.3381,27.2823,27.3142,27400.0
2012-12-31 15:00:00,34.29,34.34,34.27,34.31,37800.0,27.3142,27.354,27.2983,27.3301,37800.0
2012-12-31 15:05:00,34.31,34.32,34.3,34.3,12000.0,27.3301,27.3381,27.3222,27.3222,12000.0
2012-12-31 15:10:00,34.3,34.31,34.24,34.24,50900.0,27.3222,27.3301,27.2744,27.2744,50900.0
2012-12-31 15:15:00,34.24,34.27,34.22,34.23,44300.0,27.2744,27.2983,27.2584,27.2664,44300.0
2012-12-31 15:20:00,34.23,34.25,34.23,34.25,27500.0,27.2664,27.2823,27.2664,27.2823,27500.0
2012-12-31 15:25:00,34.26,34.28,34.18,34.23,56800.0,27.2903,27.3062,27.2266,27.2664,56800.0
2012-12-31 15:30:00,34.24,34.26,34.24,34.26,20400.0,27.2744,27.2903,27.2744,27.2903,20400.0
2012-12-31 15:35:00,34.25,34.29,34.25,34.28,25200.0,27.2823,27.3142,27.2823,27.3062,25200.0
2012-12-31 15:40:00,34.29,34.3,34.26,34.29,42000.0,27.3142,27.3222,27.2903,27.3142,42000.0
2012-12-31 15:45:00,34.29,34.36,34.28,34.36,56400.0,27.3142,27.3699,27.3062,27.3699,56400.0
2012-12-31 15:50:00,34.37,34.43,34.34,34.4,94900.0,27.3779,27.4257,27.354,27.4018,94900.0
2012-12-31 15:55:00,34.4,34.47,34.37,34.46,276200.0,27.4018,27.4576,27.3779,27.4496,276200.0
2013-01-02 09:30:00,35.01,35.01,34.79,34.9,100700.0,27.8877,27.8877,27.7125,27.8001,100700.0
2013-01-02 09:35:00,34.88,34.99,34.82,34.98,26200.0,27.7842,27.8718,27.7364,27.8638,26200.0
2013-01-02 09:40:00,34.97,34.98,34.86,34.88,26100.0,27.8559,27.8638,27.7682,27.7842,26100.0
2013-01-02 09:45:00,34.88,34.98,34.86,34.98,35400.0,27.7842,27.8638,27.7682,27.8638,35400.0
2013-01-02 09:50:00,34.98,35.02,34.96,35.0,58200.0,27.8638,27.8957,27.8479,27.8797,58200.0
2013-01-02 09:55:00,35.0,35.03,34.99,35.0,21600.0,27.8797,27.9036,27.8718,27.8797,21600.0
2013-01-02 10:00:00,35.02,35.14,34.99,35.12,59800.0,27.8957,27.9913,27.8718,27.9753,59800.0
2013-01-02 10:05:00,35.13,35.2,35.11,35.19,41900.0,27.9833,28.0391,27.9674,28.0311,41900.0
2013-01-02 10:10:00,35.19,35.2,35.12,35.15,21200.0,28.0311,28.0391,27.9753,27.9992,21200.0
2013-01-02 10:15:00,35.16,35.18,35.11,35.12,23300.0,28.0072,28.0231,27.9674,27.9753,23300.0
2013-01-02 10:20:00,35.12,35.15,35.05,35.06,37400.0,27.9753,27.9992,27.9196,27.9275,37400.0
2013-01-02 10:25:00,35.07,35.08,35.02,35.05,27600.0,27.9355,27.9435,27.8957,27.9196,27600.0
2013-01-02 10:30:00,35.06,35.07,35.03,35.04,92900.0,27.9275,27.9355,27.9036,27.9116,92900.0
2013-01-02 10:35:00,35.04,35.04,34.99,35.01,42200.0,27.9116,27.9116,27.8718,27.8877,42200.0
2013-01-02 10:40:00,35.01,35.04,35.0,35.03,19500.0,27.8877,27.9116,27.8797,27.9036,19500.0
2013-01-02 10:45:00,35.04,35.04,34.99,35.01,26800.0,27.9116,27.9116,27.8718,27.8877,26800.0
2013-01-02 10:50:00,35.01,35.05,35.01,35.02,24500.0,27.8877,27.9196,27.8877,27.8957,24500.0
2013-01-02 10:55:00,35.02,35.05,35.0,35.04,20000.0,27.8957,27.9196,27.8797,27.9116,20000.0
2013-01-02 11:00:00,35.04,35.07,35.03,35.06,57200.0,27.9116,27.9355,27.9036,27.9275,57200.0
2013-01-02 11:05:00,35.06,35.06,35.04,35.06,7900.0,27.9275,27.9275,27.9116,27.9275,7900.0
2013-01-02 11:10:00,35.07,35.08,35.06,35.06,14700.0,27.9355,27.9435,27.9275,27.9275,14700.0
2013-01-02 11:15:00,35.06,35.08,35.05,35.07,13500.0,27.9275,27.9435,27.9196,27.9355,13500.0
2013-01-02 11:20:00,35.07,35.1,35.06,35.1,18200.0,27.9355,27.9594,27.9275,27.9594,18200.0
2013-01-02 11:25:00,35.09,35.12,35.08,35.11,25400.0,27.9514,27.9753,27.9435,27.9674,25400.0
2013-01-02 11:30:00,35.11,35.13,35.06,35.09,44200.0,27.9674,27.9833,27.9275,27.9514,44200.0
2013-01-02 11:35:00,35.09,35.1,35.06,35.06,11700.0,27.9514,27.9594,27.9275,27.9275,11700.0
2013-01-02 11:40:00,35.05,35.06,35.04,35.04,13500.0,27.9196,27.9275,27.9116,27.9116,13500.0
2013-01-02 11:45:00,35.05,35.08,35.05,35.06,14200.0,27.9196,27.9435,27.9196,27.9275,14200.0
2013-01-02 11:50:00,35.06,35.07,35.05,35.06,8100.0,27.9275,27.9355,27.9196,27.9275,8100.0
2013-01-02 11:55:00,35.05,35.06,35.03,35.06,25300.0,27.9196,27.9275,27.9036,27.9275,25300.0
2013-01-02 12:00:00,35.05,35.08,35.04,35.07,17800.0,27.9196,27.9435,27.9116,27.9355,17800.0
2013-01-02 12:05:00,35.08,35.09,35.08,35.08,5400.0,27.9435,27.9514,27.9435,27.9435,5400.0
2013-01-02 12:10:00,35.09,35.1,35.07,35.09,10000.0,27.9514,27.9594,27.9355,27.9514,10000.0
2013-01-02 12:15:00,35.09,35.12,35.09,35.1,15100.0,27.9514,27.9753,27.9514,27.9594,15100.0
2013-01-02 12:20:00,35.1,35.12,35.08,35.09,9500.0,27.9594,27.9753,27.9435,27.9514,9500.0
2013-01-02 12:25:00,35.1,35.1,35.06,35.09,16900.0,27.9594,27.9594,27.9275,27.9514,16900.0
2013-01-02 12:30:00,35.09,35.11,35.09,35.09,7000.0,27.9514,27.9674,27.9514,27.9514,7000.0
2013-01-02 12:35:00,35.09,35.13,35.08,35.13,8400.0,27.9514,27.9833,27.9435,27.9833,8400.0
2013-01-02 12:40:00,35.12,35.13,35.11,35.11,5600.0,27.9753,27.9833,27.9674,27.9674,5600.0
2013-01-02 12:45:00,35.11,35.12,35.1,35.12,9700.0,27.9674,27.9753,27.9594,27.9753,9700.0
2013-01-02 12:50:00,35.12,35.13,35.11,35.13,8900.0,27.9753,27.9833,27.9674,27.9833,8900.0
2013-01-02 12:55:00,35.13,35.14,35.11,35.12,11300.0,27.9833,27.9913,27.9674,27.9753,11300.0
2013-01-02 13:00:00,35.12,35.13,35.11,35.12,8400.0,27.9753,27.9833,27.9674,27.9753,8400.0
2013-01-02 13:05:00,35.12,35.16,35.12,35.16,9800.0,27.9753,28.0072,27.9753,28.0072,9800.0
2013-01-02 13:10:00,35.17,35.17,35.15,35.16,9400.0,28.0152,28.0152,27.9992,28.0072,9400.0
2013-01-02 13:15:00,35.16,35.19,35.15,35.19,9300.0,28.0072,28.0311,27.9992,28.0311,9300.0
2013-01-02 13:20:00,35.19,35.21,35.18,35.21,14700.0,28.0311,28.047,28.0231,28.047,14700.0
2013-01-02 13:25:00,35.21,35.25,35.21,35.25,32700.0,28.047,28.0789,28.047,28.0789,32700.0
2013-01-02 13:30:00,35.25,35.27,35.24,35.25,45300.0,28.0789,28.0948,28.0709,28.0789,45300.0
2013-01-02 13:35:00,35.25,35.27,35.24,35.25,20800.0,28.0789,28.0948,28.0709,28.0789,20800.0
2013-01-02 13:40:00,35.25,35.27,35.24,35.25,37800.0,28.0789,28.0948,28.0709,28.0789,37800.0
2013-01-02 13:45:00,35.25,35.27,35.24,35.27,18000.0,28.0789,28.0948,28.0709,28.0948,18000.0
2013-01-02 13:50:00,35.27,35.27,35.24,35.24,14900.0,28.0948,28.0948,28.0709,28.0709,14900.0
2013-01-02 13:55:00,35.23,35.27,35.23,35.24,21000.0,28.063,28.0948,28.063,28.0709,21000.0
2013-01-02 14:00:00,35.24,35.25,35.22,35.25,15700.0,28.0709,28.0789,28.055,28.0789,15700.0
2013-01-02 14:05:00,35.25,35.25,35.22,35.24,36100.0,28.0789,28.0789,28.055,28.0709,36100.0
2013-01-02 14:10:00,35.25,35.28,35.24,35.26,36500.0,28.0789,28.1028,28.0709,28.0869,36500.0
2013-01-02 14:15:00,35.26,35.3,35.24,35.29,34000.0,28.0869,28.1187,28.0709,28.1108,34000.0
2013-01-02 14:20:00,35.3,35.32,35.3,35.31,8700.0,28.1187,28.1346,28.1187,28.1267,8700.0
2013-01-02 14:25:00,35.3,35.32,35.3,35.32,9500.0,28.1187,28.1346,28.1187,28.1346,9500.0
2013-01-02 14:30:00,35.31,35.32,35.28,35.3,33800.0,28.1267,28.1346,28.1028,28.1187,33800.0
2013-01-02 14:35:00,35.29,35.29,35.27,35.27,5300.0,28.1108,28.1108,28.0948,28.0948,5300.0
2013-01-02 14:40:00,35.27,35.28,35.27,35.27,3600.0,28.0948,28.1028,28.0948,28.0948,3600.0
2013-01-02 14:45:00,35.28,35.28,35.26,35.27,10500.0,28.1028,28.1028,28.0869,28.0948,10500.0
2013-01-02 14:50:00,35.27,35.28,35.27,35.27,18400.0,28.0948,28.1028,28.0948,28.0948,18400.0
2013-01-02 14:55:00,35.27,35.28,35.27,35.27,11100.0,28.0948,28.1028,28.0948,28.0948,11100.0
2013-01-02 15:00:00,35.28,35.3,35.27,35.29,46800.0,28.1028,28.1187,28.0948,28.1108,46800.0
2013-01-02 15:05:00,35.29,35.29,35.28,35.28,8600.0,28.1108,28.1108,28.1028,28.1028,8600.0
2013-01-02 15:10:00,35.28,35.31,35.28,35.29,30800.0,28.1028,28.1267,28.1028,28.1108,30800.0
2013-01-02 15:15:00,35.3,35.3,35.26,35.3,27700.0,28.1187,28.1187,28.0869,28.1187,27700.0
2013-01-02 15:20:00,35.3,35.32,35.27,35.29,55900.0,28.1187,28.1346,28.0948,28.1108,55900.0
2013-01-02 15:25:00,35.29,35.33,35.28,35.3,30000.0,28.1108,28.1426,28.1028,28.1187,30000.0
2013-01-02 15:30:00,35.3,35.33,35.3,35.33,53900.0,28.1187,28.1426,28.1187,28.1426,53900.0
2013-01-02 15:35:00,35.32,35.39,35.32,35.39,58800.0,28.1346,28.1904,28.1346,28.1904,58800.0
2013-01-02 15:40:00,35.39,35.4,35.38,35.4,57100.0,28.1904,28.1984,28.1824,28.1984,57100.0
2013-01-02 15:45:00,35.4,35.42,35.39,35.42,71200.0,28.1984,28.2143,28.1904,28.2143,71200.0
2013-01-02 15:50:00,35.41,35.47,35.4,35.46,101900.0,28.2063,28.2541,28.1984,28.2462,101900.0
2013-01-02 15:55:00,35.47,35.51,35.44,35.51,245600.0,28.2541,28.286,28.2302,28.286,245600.0
2013-01-03 09:30:00,35.47,35.58,35.36,35.45,67400.0,28.2541,28.3418,28.1665,28.2382,67400.0
2013-01-03 09:35:00,35.45,35.49,35.45,35.49,16900.0,28.2382,28.2701,28.2382,28.2701,16900.0
2013-01-03 09:40:00,35.48,35.49,35.28,35.29,39800.0,28.2621,28.2701,28.1028,28.1108,39800.0
2013-01-03 09:45:00,35.29,35.34,35.25,35.25,48700.0,28.1108,28.1506,28.0789,28.0789,48700.0
2013-01-03 09:50:00,35.25,35.4,35.25,35.4,16200.0,28.0789,28.1984,28.0789,28.1984,16200.0
2013-01-03 09:55:00,35.41,35.47,35.38,35.38,17500.0,28.2063,28.2541,28.1824,28.1824,17500.0
2013-01-03 10:00:00,35.39,35.43,35.38,35.42,26800.0,28.1904,28.2223,28.1824,28.2143,26800.0
2013-01-03 10:05:00,35.41,35.46,35.4,35.41,16000.0,28.2063,28.2462,28.1984,28.2063,16000.0
2013-01-03 10:10:00,35.42,35.48,35.42,35.46,18600.0,28.2143,28.2621,28.2143,28.2462,18600.0
2013-01-03 10:15:00,35.46,35.5,35.43,35.43,18000.0,28.2462,28.278,28.2223,28.2223,18000.0
2013-01-03 10:20:00,35.43,35.45,35.42,35.44,8300.0,28.2223,28.2382,28.2143,28.2302,8300.0
2013-01-03 10:25:00,35.45,35.47,35.43,35.46,13100.0,28.2382,28.2541,28.2223,28.2462,13100.0
2013-01-03 10:30:00,35.46,35.49,35.44,35.44,15200.0,28.2462,28.2701,28.2302,28.2302,15200.0
2013-01-03 10:35:00,35.45,35.45,35.4,35.41,17700.0,28.2382,28.2382,28.1984,28.2063,17700.0
2013-01-03 10:40:00,35.4,35.45,35.4,35.43,20100.0,28.1984,28.2382,28.1984,28.2223,20100.0
2013-01-03 10:45:00,35.44,35.45,35.4,35.41,17700.0,28.2302,28.2382,28.1984,28.2063,17700.0
2013-01-03 10:50:00,35.4,35.44,35.4,35.43,11100.0,28.1984,28.2302,28.1984,28.2223,11100.0
2013-01-03 10:55:00,35.43,35.44,35.41,35.44,12800.0,28.2223,28.2302,28.2063,28.2302,12800.0
2013-01-03 11:00:00,35.43,35.46,35.41,35.44,20300.0,28.2223,28.2462,28.2063,28.2302,20300.0
2013-01-03 11:05:00,35.43,35.45,35.42,35.44,19300.0,28.2223,28.2382,28.2143,28.2302,19300.0
2013-01-03 11:10:00,35.44,35.47,35.44,35.46,12200.0,28.2302,28.2541,28.2302,28.2462,12200.0
2013-01-03 11:15:00,35.45,35.48,35.45,35.45,14900.0,28.2382,28.2621,28.2382,28.2382,14900.0
2013-01-03 11:20:00,35.45,35.46,35.43,35.44,19300.0,28.2382,28.2462,28.2223,28.2302,19300.0
2013-01-03 11:25:00,35.44,35.47,35.44,35.45,12300.0,28.2302,28.2541,28.2302,28.2382,12300.0
2013-01-03 11:30:00,35.45,35.5,35.45,35.49,9300.0,28.2382,28.278,28.2382,28.2701,9300.0
2013-01-03 11:35:00,35.5,35.54,35.49,35.51,38900.0,28.278,28.3099,28.2701,28.286,38900.0
2013-01-03 11:40:00,35.51,35.52,35.49,35.49,15000.0,28.286,28.294,28.2701,28.2701,15000.0
2013-01-03 11:45:00,35.5,35.52,35.49,35.51,12300.0,28.278,28.294,28.2701,28.286,12300.0
2013-01-03 11:50:00,35.51,35.53,35.51,35.51,5300.0,28.286,28.3019,28.286,28.286,5300.0
2013-01-03 11:55:00,35.52,35.55,35.52,35.53,17400.0,28.294,28.3179,28.294,28.3019,17400.0
2013-01-03 12:00:00,35.53,35.54,35.53,35.54,4200.0,28.3019,28.3099,28.3019,28.3099,4200.0
2013-01-03 12:05:00,35.53,35.55,35.53,35.55,20700.0,28.3019,28.3179,28.3019,28.3179,20700.0
2013-01-03 12:10:00,35.55,35.59,35.54,35.59,15900.0,28.3179,28.3497,28.3099,28.3497,15900.0
2013-01-03 12:15:00,35.59,35.59,35.57,35.58,14300.0,28.3497,28.3497,28.3338,28.3418,14300.0
2013-01-03 12:20:00,35.58,35.59,35.57,35.58,7900.0,28.3418,28.3497,28.3338,28.3418,7900.0
2013-01-03 12:25:00,35.58,35.59,35.56,35.56,28300.0,28.3418,28.3497,28.3258,28.3258,28300.0
2013-01-03 12:30:00,35.56,35.57,35.53,35.53,12200.0,28.3258,28.3338,28.3019,28.3019,12200.0
2013-01-03 12:35:00,35.52,35.54,35.52,35.53,6300.0,28.294,28.3099,28.294,28.3019,6300.0
2013-01-03 12:40:00,35.54,35.54,35.5,35.5,22500.0,28.3099,28.3099,28.278,28.278,22500.0
2013-01-03 12:45:00,35.5,35.51,35.47,35.47,31500.0,28.278,28.286,28.2541,28.2541,31500.0
2013-01-03 12:50:00,35.48,35.49,35.47,35.48,21400.0,28.2621,28.2701,28.2541,28.2621,21400.0
2013-01-03 12:55:00,35.48,35.51,35.48,35.49,21100.0,28.2621,28.286,28.2621,28.2701,21100.0
2013-01-03 13:00:00,35.49,35.52,35.49,35.5,12100.0,28.2701,28.294,28.2701,28.278,12100.0
2013-01-03 13:05:00,35.51,35.53,35.49,35.49,15900.0,28.286,28.3019,28.2701,28.2701,15900.0
2013-01-03 13:10:00,35.49,35.51,35.47,35.49,17400.0,28.2701,28.286,28.2541,28.2701,17400.0
2013-01-03 13:15:00,35.5,35.52,35.48,35.5,30400.0,28.278,28.294,28.2621,28.278,30400.0
2013-01-03 13:20:00,35.5,35.51,35.48,35.48,12100.0,28.278,28.286,28.2621,28.2621,12100.0
2013-01-03 13:25:00,35.49,35.49,35.45,35.48,23300.0,28.2701,28.2701,28.2382,28.2621,23300.0
2013-01-03 13:30:00,35.49,35.5,35.48,35.5,7800.0,28.2701,28.278,28.2621,28.278,7800.0
2013-01-03 13:35:00,35.5,35.52,35.49,35.5,37100.0,28.278,28.294,28.2701,28.278,37100.0
2013-01-03 13:40:00,35.49,35.51,35.48,35.49,57100.0,28.2701,28.286,28.2621,28.2701,57100.0
2013-01-03 13:45:00,35.5,35.55,35.49,35.54,36600.0,28.278,28.3179,28.2701,28.3099,36600.0
2013-01-03 13:50:00,35.53,35.55,35.53,35.54,12900.0,28.3019,28.3179,28.3019,28.3099,12900.0
2013-01-03 13:55:00,35.53,35.54,35.5,35.52,12700.0,28.3019,28.3099,28.278,28.294,12700.0
2013-01-03 14:00:00,35.52,35.53,35.41,35.44,34700.0,28.294,28.3019,28.2063,28.2302,34700.0
2013-01-03 14:05:00,35.42,35.45,35.36,35.44,48600.0,28.2143,28.2382,28.1665,28.2302,48600.0
2013-01-03 14:10:00,35.44,35.54,35.44,35.54,96400.0,28.2302,28.3099,28.2302,28.3099,96400.0
2013-01-03 14:15:00,35.54,35.54,35.48,35.48,21000.0,28.3099,28.3099,28.2621,28.2621,21000.0
2013-01-03 14:20:00,35.49,35.49,35.45,35.46,24400.0,28.2701,28.2701,28.2382,28.2462,24400.0
2013-01-03 14:25:00,35.46,35.51,35.45,35.46,86300.0,28.2462,28.286,28.2382,28.2462,86300.0
2013-01-03 14:30:00,35.46,35.46,35.41,35.43,25100.0,28.2462,28.2462,28.2063,28.2223,25100.0
2013-01-03 14:35:00,35.43,35.44,35.38,35.39,18600.0,28.2223,28.2302,28.1824,28.1904,18600.0
2013-01-03 14:40:00,35.39,35.47,35.39,35.47,16900.0,28.1904,28.2541,28.1904,28.2541,16900.0
2013-01-03 14:45:00,35.47,35.48,35.46,35.47,9800.0,28.2541,28.2621,28.2462,28.2541,9800.0
2013-01-03 14:50:00,35.48,35.52,35.48,35.49,12700.0,28.2621,28.294,28.2621,28.2701,12700.0
2013-01-03 14:55:00,35.49,35.52,35.48,35.49,12700.0,28.2701,28.294,28.2621,28.2701,12700.0
2013-01-03 15:00:00,35.48,35.5,35.47,35.5,16600.0,28.2621,28.278,28.2541,28.278,16600.0
2013-01-03 15:05:00,35.5,35.52,35.5,35.51,16000.0,28.278,28.294,28.278,28.286,16000.0
2013-01-03 15:10:00,35.51,35.52,35.48,35.5,26100.0,28.286,28.294,28.2621,28.278,26100.0
2013-01-03 15:15:00,35.51,35.52,35.47,35.47,17500.0,28.286,28.294,28.2541,28.2541,17500.0
2013-01-03 15:20:00,35.47,35.49,35.43,35.45,21700.0,28.2541,28.2701,28.2223,28.2382,21700.0
2013-01-03 15:25:00,35.45,35.49,35.44,35.46,21500.0,28.2382,28.2701,28.2302,28.2462,21500.0
2013-01-03 15:30:00,35.45,35.46,35.39,35.39,25400.0,28.2382,28.2462,28.1904,28.1904,25400.0
2013-01-03 15:35:00,35.39,35.44,35.39,35.43,34100.0,28.1904,28.2302,28.1904,28.2223,34100.0
2013-01-03 15:40:00,35.43,35.51,35.43,35.51,45500.0,28.2223,28.286,28.2223,28.286,45500.0
2013-01-03 15:45:00,35.51,35.54,35.49,35.51,61900.0,28.286,28.3099,28.2701,28.286,61900.0
2013-01-03 15:50:00,35.51,35.52,35.42,35.43,49100.0,28.286,28.294,28.2143,28.2223,49100.0
2013-01-03 15:55:00,35.43,35.49,35.41,35.49,161900.0,28.2223,28.2701,28.2063,28.2701,161900.0
2013-01-04 09:30:00,35.41,35.49,35.14,35.39,43900.0,28.2063,28.2701,27.9913,28.1904,43900.0
2013-01-04 09:35:00,35.41,35.44,35.35,35.41,11100.0,28.2063,28.2302,28.1585,28.2063,11100.0
2013-01-04 09:40:00,35.41,35.49,35.41,35.49,8200.0,28.2063,28.2701,28.2063,28.2701,8200.0
2013-01-04 09:45:00,35.48,35.49,35.43,35.47,13200.0,28.2621,28.2701,28.2223,28.2541,13200.0
2013-01-04 09:50:00,35.48,35.49,35.45,35.48,14700.0,28.2621,28.2701,28.2382,28.2621,14700.0
2013-01-04 09:55:00,35.49,35.49,35.46,35.47,10400.0,28.2701,28.2701,28.2462,28.2541,10400.0
2013-01-04 10:00:00,35.48,35.49,35.42,35.44,31900.0,28.2621,28.2701,28.2143,28.2302,31900.0
2013-01-04 10:05:00,35.45,35.47,35.43,35.44,13400.0,28.2382,28.2541,28.2223,28.2302,13400.0
2013-01-04 10:10:00,35.44,35.49,35.43,35.46,13900.0,28.2302,28.2701,28.2223,28.2462,13900.0
2013-01-04 10:15:00,35.45,35.45,35.41,35.41,17000.0,28.2382,28.2382,28.2063,28.2063,17000.0
2013-01-04 10:20:00,35.41,35.46,35.4,35.42,18100.0,28.2063,28.2462,28.1984,28.2143,18100.0
2013-01-04 10:25:00,35.42,35.44,35.4,35.4,17900.0,28.2143,28.2302,28.1984,28.1984,17900.0
2013-01-04 10:30:00,35.41,35.42,35.36,35.4,27400.0,28.2063,28.2143,28.1665,28.1984,27400.0
2013-01-04 10:35:00,35.4,35.4,35.35,35.36,20200.0,28.1984,28.1984,28.1585,28.1665,20200.0
2013-01-04 10:40:00,35.36,35.36,35.32,35.32,9000.0,28.1665,28.1665,28.1346,28.1346,9000.0
2013-01-04 10:45:00,35.32,35.38,35.32,35.37,26900.0,28.1346,28.1824,28.1346,28.1745,26900.0
2013-01-04 10:50:00,35.37,35.38,35.34,35.35,17700.0,28.1745,28.1824,28.1506,28.1585,17700.0
2013-01-04 10:55:00,35.35,35.36,35.32,35.34,21800.0,28.1585,28.1665,28.1346,28.1506,21800.0
2013-01-04 11:00:00,35.34,35.42,35.34,35.4,13400.0,28.1506,28.2143,28.1506,28.1984,13400.0
2013-01-04 11:05:00,35.39,35.4,35.34,35.34,22200.0,28.1904,28.1984,28.1506,28.1506,22200.0
2013-01-04 11:10:00,35.35,35.4,35.35,35.39,17700.0,28.1585,28.1984,28.1585,28.1904,17700.0
2013-01-04 11:15:00,35.4,35.4,35.38,35.4,16300.0,28.1984,28.1984,28.1824,28.1984,16300.0
2013-01-04 11:20:00,35.39,35.41,35.37,35.39,8300.0,28.1904,28.2063,28.1745,28.1904,8300.0
2013-01-04 11:25:00,35.4,35.4,35.37,35.37,12000.0,28.1984,28.1984,28.1745,28.1745,12000.0
2013-01-04 11:30:00,35.38,35.43,35.37,35.42,16900.0,28.1824,28.2223,28.1745,28.2143,16900.0
2013-01-04 11:35:00,35.44,35.44,35.39,35.39,25500.0,28.2302,28.2302,28.1904,28.1904,25500.0
2013-01-04 11:40:00,35.39,35.4,35.38,35.39,13700.0,28.1904,28.1984,28.1824,28.1904,13700.0
2013-01-04 11:45:00,35.38,35.42,35.38,35.39,18100.0,28.1824,28.2143,28.1824,28.1904,18100.0
2013-01-04 11:50:00,35.38,35.4,35.36,35.39,10600.0,28.1824,28.1984,28.1665,28.1904,10600.0
2013-01-04 11:55:00,35.39,35.39,35.33,35.33,16400.0,28.1904,28.1904,28.1426,28.1426,16400.0
2013-01-04 12:00:00,35.34,35.38,35.34,35.37,9100.0,28.1506,28.1824,28.1506,28.1745,9100.0
2013-01-04 12:05:00,35.37,35.38,35.37,35.38,2000.0,28.1745,28.1824,28.1745,28.1824,2000.0
2013-01-04 12:10:00,35.37,35.37,35.35,35.36,11800.0,28.1745,28.1745,28.1585,28.1665,11800.0
2013-01-04 12:15:00,35.37,35.37,35.35,35.36,5300.0,28.1745,28.1745,28.1585,28.1665,5300.0
2013-01-04 12:20:00,35.36,35.37,35.36,35.37,3100.0,28.1665,28.1745,28.1665,28.1745,3100.0
2013-01-04 12:25:00,35.37,35.39,35.36,35.39,11900.0,28.1745,28.1904,28.1665,28.1904,11900.0
2013-01-04 12:30:00,35.39,35.4,35.36,35.37,14200.0,28.1904,28.1984,28.1665,28.1745,14200.0
2013-01-04 12:35:00,35.36,35.37,35.32,35.32,13900.0,28.1665,28.1745,28.1346,28.1346,13900.0
2013-01-04 12:40:00,35.32,35.34,35.31,35.31,7200.0,28.1346,28.1506,28.1267,28.1267,7200.0
2013-01-04 12:45:00,35.31,35.32,35.31,35.31,5900.0,28.1267,28.1346,28.1267,28.1267,5900.0
2013-01-04 12:50:00,35.32,35.32,35.31,35.31,5100.0,28.1346,28.1346,28.1267,28.1267,5100.0
2013-01-04 12:55:00,35.31,35.32,35.3,35.31,18800.0,28.1267,28.1346,28.1187,28.1267,18800.0
2013-01-04 13:00:00,35.32,35.34,35.32,35.33,12100.0,28.1346,28.1506,28.1346,28.1426,12100.0
2013-01-04 13:05:00,35.32,35.33,35.28,35.29,52200.0,28.1346,28.1426,28.1028,28.1108,52200.0
2013-01-04 13:10:00,35.29,35.3,35.27,35.28,10700.0,28.1108,28.1187,28.0948,28.1028,10700.0
2013-01-04 13:15:00,35.27,35.29,35.26,35.29,17000.0,28.0948,28.1108,28.0869,28.1108,17000.0
2013-01-04 13:20:00,35.29,35.29,35.28,35.29,3700.0,28.1108,28.1108,28.1028,28.1108,3700.0
2013-01-04 13:25:00,35.29,35.34,35.29,35.34,13600.0,28.1108,28.1506,28.1108,28.1506,13600.0
2013-01-04 13:30:00,35.34,35.35,35.33,35.35,9500.0,28.1506,28.1585,28.1426,28.1585,9500.0
2013-01-04 13:35:00,35.35,35.36,35.33,35.35,21000.0,28.1585,28.1665,28.1426,28.1585,21000.0
2013-01-04 13:40:00,35.34,35.35,35.32,35.35,16700.0,28.1506,28.1585,28.1346,28.1585,16700.0
2013-01-04 13:45:00,35.34,35.36,35.34,35.36,10800.0,28.1506,28.1665,28.1506,28.1665,10800.0
2013-01-04 13:50:00,35.35,35.36,35.32,35.32,11400.0,28.1585,28.1665,28.1346,28.1346,11400.0
2013-01-04 13:55:00,35.33,35.34,35.33,35.34,10500.0,28.1426,28.1506,28.1426,28.1506,10500.0
2013-01-04 14:00:00,35.34,35.34,35.32,35.32,22100.0,28.1506,28.1506,28.1346,28.1346,22100.0
2013-01-04 14:05:00,35.32,35.33,35.32,35.33,13000.0,28.1346,28.1426,28.1346,28.1426,13000.0
2013-01-04 14:10:00,35.33,35.33,35.31,35.32,7300.0,28.1426,28.1426,28.1267,28.1346,7300.0
2013-01-04 14:15:00,35.32,35.33,35.29,35.3,29900.0,28.1346,28.1426,28.1108,28.1187,29900.0
2013-01-04 14:20:00,35.29,35.31,35.28,35.3,14400.0,28.1108,28.1267,28.1028,28.1187,14400.0
2013-01-04 14:25:00,35.29,35.32,35.29,35.31,21800.0,28.1108,28.1346,28.1108,28.1267,21800.0
2013-01-04 14:30:00,35.32,35.32,35.28,35.29,26500.0,28.1346,28.1346,28.1028,28.1108,26500.0
2013-01-04 14:35:00,35.28,35.3,35.26,35.27,16700.0,28.1028,28.1187,28.0869,28.0948,16700.0
2013-01-04 14:40:00,35.27,35.28,35.26,35.26,14100.0,28.0948,28.1028,28.0869,28.0869,14100.0
2013-01-04 14:45:00,35.27,35.29,35.26,35.26,20400.0,28.0948,28.1108,28.0869,28.0869,20400.0
2013-01-04 14:50:00,35.26,35.29,35.26,35.28,13200.0,28.0869,28.1108,28.0869,28.1028,13200.0
2013-01-04 14:55:00,35.28,35.31,35.28,35.29,21200.0,28.1028,28.1267,28.1028,28.1108,21200.0
2013-01-04 15:00:00,35.3,35.31,35.29,35.3,44600.0,28.1187,28.1267,28.1108,28.1187,44600.0
2013-01-04 15:05:00,35.3,35.32,35.29,35.29,37500.0,28.1187,28.1346,28.1108,28.1108,37500.0
2013-01-04 15:10:00,35.29,35.31,35.29,35.3,24100.0,28.1108,28.1267,28.1108,28.1187,24100.0
2013-01-04 15:15:00,35.29,35.3,35.27,35.3,17400.0,28.1108,28.1187,28.0948,28.1187,17400.0
2013-01-04 15:20:00,35.3,35.33,35.29,35.31,22300.0,28.1187,28.1426,28.1108,28.1267,22300.0
2013-01-04 15:25:00,35.32,35.35,35.31,35.33,33600.0,28.1346,28.1585,28.1267,28.1426,33600.0
2013-01-04 15:30:00,35.33,35.34,35.32,35.34,34800.0,28.1426,28.1506,28.1346,28.1506,34800.0
2013-01-04 15:35:00,35.34,35.36,35.33,35.36,20900.0,28.1506,28.1665,28.1426,28.1665,20900.0
2013-01-04 15:40:00,35.36,35.4,35.35,35.37,50600.0,28.1665,28.1984,28.1585,28.1745,50600.0
2013-01-04 15:45:00,35.38,35.38,35.34,35.36,41600.0,28.1824,28.1824,28.1506,28.1665,41600.0
2013-01-04 15:50:00,35.36,35.39,35.35,35.38,50700.0,28.1665,28.1904,28.1585,28.1824,50700.0
2013-01-04 15:55:00,35.38,35.41,35.37,35.37,187600.0,28.1824,28.2063,28.1745,28.1745,187600.0
2013-01-07 09:30:00,35.15,35.22,35.13,35.2,58900.0,27.9992,28.055,27.9833,28.0391,58900.0
2013-01-07 09:35:00,35.2,35.24,35.15,35.16,31200.0,28.0391,28.0709,27.9992,28.0072,31200.0
2013-01-07 09:40:00,35.16,35.22,35.12,35.18,17800.0,28.0072,28.055,27.9753,28.0231,17800.0
2013-01-07 09:45:00,35.19,35.19,35.11,35.12,14100.0,28.0311,28.0311,27.9674,27.9753,14100.0
2013-01-07 09:50:00,35.12,35.12,35.08,35.12,11700.0,27.9753,27.9753,27.9435,27.9753,11700.0
2013-01-07 09:55:00,35.11,35.11,35.06,35.1,9600.0,27.9674,27.9674,27.9275,27.9594,9600.0
2013-01-07 10:00:00,35.09,35.12,35.09,35.11,8600.0,27.9514,27.9753,27.9514,27.9674,8600.0
2013-01-07 10:05:00,35.1,35.12,35.07,35.08,11900.0,27.9594,27.9753,27.9355,27.9435,11900.0
2013-01-07 10:10:00,35.07,35.07,35.04,35.07,13800.0,27.9355,27.9355,27.9116,27.9355,13800.0
2013-01-07 10:15:00,35.08,35.12,35.07,35.12,7400.0,27.9435,27.9753,27.9355,27.9753,7400.0
2013-01-07 10:20:00,35.11,35.12,35.09,35.09,7900.0,27.9674,27.9753,27.9514,27.9514,7900.0
2013-01-07 10:25:00,35.1,35.14,35.1,35.13,7300.0,27.9594,27.9913,27.9594,27.9833,7300.0
2013-01-07 10:30:00,35.13,35.16,35.12,35.15,14600.0,27.9833,28.0072,27.9753,27.9992,14600.0
2013-01-07 10:35:00,35.15,35.18,35.14,35.18,23300.0,27.9992,28.0231,27.9913,28.0231,23300.0
2013-01-07 10:40:00,35.18,35.2,35.17,35.17,10700.0,28.0231,28.0391,28.0152,28.0152,10700.0
2013-01-07 10:45:00,35.17,35.17,35.15,35.15,9300.0,28.0152,28.0152,27.9992,27.9992,9300.0
2013-01-07 10:50:00,35.15,35.16,35.13,35.14,9100.0,27.9992,28.0072,27.9833,27.9913,9100.0
2013-01-07 10:55:00,35.14,35.2,35.14,35.18,21700.0,27.9913,28.0391,27.9913,28.0231,21700.0
2013-01-07 11:00:00,35.18,35.24,35.18,35.23,13300.0,28.0231,28.0709,28.0231,28.063,13300.0
2013-01-07 11:05:00,35.24,35.26,35.23,35.25,14100.0,28.0709,28.0869,28.063,28.0789,14100.0
2013-01-07 11:10:00,35.26,35.26,35.24,35.25,12800.0,28.0869,28.0869,28.0709,28.0789,12800.0
2013-01-07 11:15:00,35.26,35.26,35.22,35.25,17000.0,28.0869,28.0869,28.055,28.0789,17000.0
2013-01-07 11:20:00,35.24,35.26,35.23,35.26,18200.0,28.0709,28.0869,28.063,28.0869,18200.0
2013-01-07 11:25:00,35.27,35.29,35.26,35.26,5600.0,28.0948,28.1108,28.0869,28.0869,5600.0
2013-01-07 11:30:00,35.27,35.27,35.25,35.27,5700.0,28.0948,28.0948,28.0789,28.0948,5700.0
2013-01-07 11:35:00,35.27,35.27,35.24,35.24,12000.0,28.0948,28.0948,28.0709,28.0709,12000.0
2013-01-07 11:40:00,35.24,35.25,35.23,35.25,6700.0,28.0709,28.0789,28.063,28.0789,6700.0
2013-01-07 11:45:00,35.24,35.25,35.2,35.23,25400.0,28.0709,28.0789,28.0391,28.063,25400.0
2013-01-07 11:50:00,35.23,35.26,35.22,35.23,11800.0,28.063,28.0869,28.055,28.063,11800.0
2013-01-07 11:55:00,35.23,35.26,35.22,35.26,23600.0,28.063,28.0869,28.055,28.0869,23600.0
2013-01-07 12:00:00,35.26,35.26,35.24,35.26,9100.0,28.0869,28.0869,28.0709,28.0869,9100.0
2013-01-07 12:05:00,35.25,35.27,35.25,35.26,7900.0,28.0789,28.0948,28.0789,28.0869,7900.0
2013-01-07 12:10:00,35.26,35.28,35.26,35.27,4400.0,28.0869,28.1028,28.0869,28.0948,4400.0
2013-01-07 12:15:00,35.28,35.29,35.27,35.28,8400.0,28.1028,28.1108,28.0948,28.1028,8400.0
2013-01-07 12:20:00,35.27,35.28,35.27,35.28,4800.0,28.0948,28.1028,28.0948,28.1028,4800.0
2013-01-07 12:25:00,35.28,35.28,35.22,35.26,23400.0,28.1028,28.1028,28.055,28.0869,23400.0
2013-01-07 12:30:00,35.25,35.27,35.25,35.25,9300.0,28.0789,28.0948,28.0789,28.0789,9300.0
2013-01-07 12:35:00,35.25,35.26,35.24,35.25,6700.0,28.0789,28.0869,28.0709,28.0789,6700.0
2013-01-07 12:40:00,35.25,35.26,35.23,35.24,10300.0,28.0789,28.0869,28.063,28.0709,10300.0
2013-01-07 12:45:00,35.23,35.24,35.21,35.22,11400.0,28.063,28.0709,28.047,28.055,11400.0
2013-01-07 12:50:00,35.22,35.23,35.19,35.2,17200.0,28.055,28.063,28.0311,28.0391,17200.0
2013-01-07 12:55:00,35.19,35.22,35.19,35.21,7300.0,28.0311,28.055,28.0311,28.047,7300.0
2013-01-07 13:00:00,35.21,35.24,35.21,35.24,16200.0,28.047,28.0709,28.047,28.0709,16200.0
2013-01-07 13:05:00,35.24,35.26,35.24,35.26,3600.0,28.0709,28.0869,28.0709,28.0869,3600.0
2013-01-07 13:10:00,35.26,35.27,35.25,35.25,24300.0,28.0869,28.0948,28.0789,28.0789,24300.0
2013-01-07 13:15:00,35.25,35.27,35.25,35.25,20000.0,28.0789,28.0948,28.0789,28.0789,20000.0
2013-01-07 13:20:00,35.26,35.26,35.25,35.26,36700.0,28.0869,28.0869,28.0789,28.0869,36700.0
2013-01-07 13:25:00,35.26,35.28,35.25,35.27,9400.0,28.0869,28.1028,28.0789,28.0948,9400.0
2013-01-07 13:30:00,35.27,35.29,35.26,35.27,12200.0,28.0948,28.1108,28.0869,28.0948,12200.0
2013-01-07 13:35:00,35.26,35.28,35.26,35.28,10500.0,28.0869,28.1028,28.0869,28.1028,10500.0
2013-01-07 13:40:00,35.28,35.29,35.25,35.26,13100.0,28.1028,28.1108,28.0789,28.0869,13100.0
2013-01-07 13:45:00,35.27,35.3,35.26,35.3,12800.0,28.0948,28.1187,28.0869,28.1187,12800.0
2013-01-07 13:50:00,35.3,35.33,35.29,35.32,10700.0,28.1187,28.1426,28.1108,28.1346,10700.0
2013-01-07 13:55:00,35.33,35.34,35.3,35.3,14600.0,28.1426,28.1506,28.1187,28.1187,14600.0
2013-01-07 14:00:00,35.31,35.32,35.3,35.31,15700.0,28.1267,28.1346,28.1187,28.1267,15700.0
2013-01-07 14:05:00,35.31,35.32,35.29,35.29,18000.0,28.1267,28.1346,28.1108,28.1108,18000.0
2013-01-07 14:10:00,35.29,35.32,35.28,35.29,22900.0,28.1108,28.1346,28.1028,28.1108,22900.0
2013-01-07 14:15:00,35.28,35.32,35.27,35.31,13700.0,28.1028,28.1346,28.0948,28.1267,13700.0
2013-01-07 14:20:00,35.31,35.32,35.31,35.32,2800.0,28.1267,28.1346,28.1267,28.1346,2800.0
2013-01-07 14:25:00,35.32,35.32,35.31,35.32,12100.0,28.1346,28.1346,28.1267,28.1346,12100.0
2013-01-07 14:30:00,35.32,35.34,35.29,35.29,27800.0,28.1346,28.1506,28.1108,28.1108,27800.0
2013-01-07 14:35:00,35.29,35.32,35.28,35.3,18900.0,28.1108,28.1346,28.1028,28.1187,18900.0
2013-01-07 14:40:00,35.3,35.3,35.29,35.29,10200.0,28.1187,28.1187,28.1108,28.1108,10200.0
2013-01-07 14:45:00,35.29,35.32,35.29,35.29,14300.0,28.1108,28.1346,28.1108,28.1108,14300.0
2013-01-07 14:50:00,35.3,35.32,35.29,35.32,12000.0,28.1187,28.1346,28.1108,28.1346,12000.0
2013-01-07 14:55:00,35.31,35.34,35.31,35.33,19700.0,28.1267,28.1506,28.1267,28.1426,19700.0
2013-01-07 15:00:00,35.34,35.34,35.31,35.31,18200.0,28.1506,28.1506,28.1267,28.1267,18200.0
2013-01-07 15:05:00,35.31,35.33,35.31,35.33,13400.0,28.1267,28.1426,28.1267,28.1426,13400.0
2013-01-07 15:10:00,35.32,35.33,35.3,35.3,19200.0,28.1346,28.1426,28.1187,28.1187,19200.0
2013-01-07 15:15:00,35.3,35.33,35.3,35.33,12500.0,28.1187,28.1426,28.1187,28.1426,12500.0
2013-01-07 15:20:00,35.33,35.33,35.32,35.32,3300.0,28.1426,28.1426,28.1346,28.1346,3300.0
2013-01-07 15:25:00,35.33,35.36,35.33,35.35,45000.0,28.1426,28.1665,28.1426,28.1585,45000.0
2013-01-07 15:30:00,35.34,35.36,35.34,35.35,25400.0,28.1506,28.1665,28.1506,28.1585,25400.0
2013-01-07 15:35:00,35.36,35.36,35.32,35.33,25600.0,28.1665,28.1665,28.1346,28.1426,25600.0
2013-01-07 15:40:00,35.32,35.36,35.32,35.35,23400.0,28.1346,28.1665,28.1346,28.1585,23400.0
2013-01-07 15:45:00,35.35,35.36,35.34,35.35,26500.0,28.1585,28.1665,28.1506,28.1585,26500.0
2013-01-07 15:50:00,35.35,35.36,35.33,35.33,29900.0,28.1585,28.1665,28.1426,28.1426,29900.0
2013-01-07 15:55:00,35.33,35.34,35.31,35.32,86500.0,28.1426,28.1506,28.1267,28.1346,86500.0
2013-01-08 09:30:00,35.22,35.22,35.1,35.18,41200.0,28.055,28.055,27.9594,28.0231,41200.0
2013-01-08 09:35:00,35.18,35.32,35.17,35.27,12100.0,28.0231,28.1346,28.0152,28.0948,12100.0
2013-01-08 09:40:00,35.28,35.28,35.25,35.27,12200.0,28.1028,28.1028,28.0789,28.0948,12200.0
2013-01-08 09:45:00,35.27,35.31,35.25,35.28,28300.0,28.0948,28.1267,28.0789,28.1028,28300.0
2013-01-08 09:50:00,35.29,35.32,35.26,35.32,39900.0,28.1108,28.1346,28.0869,28.1346,39900.0
2013-01-08 09:55:00,35.32,35.32,35.23,35.23,16400.0,28.1346,28.1346,28.063,28.063,16400.0
2013-01-08 10:00:00,35.23,35.26,35.22,35.23,20300.0,28.063,28.0869,28.055,28.063,20300.0
2013-01-08 10:05:00,35.24,35.26,35.23,35.26,16000.0,28.0709,28.0869,28.063,28.0869,16000.0
2013-01-08 10:10:00,35.26,35.3,35.2,35.21,27600.0,28.0869,28.1187,28.0391,28.047,27600.0
2013-01-08 10:15:00,35.2,35.22,35.14,35.16,21000.0,28.0391,28.055,27.9913,28.0072,21000.0
2013-01-08 10:20:00,35.16,35.19,35.16,35.18,24100.0,28.0072,28.0311,28.0072,28.0231,24100.0
2013-01-08 10:25:00,35.18,35.22,35.17,35.2,23200.0,28.0231,28.055,28.0152,28.0391,23200.0
2013-01-08 10:30:00,35.2,35.22,35.19,35.2,9900.0,28.0391,28.055,28.0311,28.0391,9900.0
2013-01-08 10:35:00,35.2,35.21,35.19,35.2,22000.0,28.0391,28.047,28.0311,28.0391,22000.0
2013-01-08 10:40:00,35.2,35.21,35.19,35.19,15800.0,28.0391,28.047,28.0311,28.0311,15800.0
2013-01-08 10:45:00,35.19,35.19,35.11,35.11,16600.0,28.0311,28.0311,27.9674,27.9674,16600.0
2013-01-08 10:50:00,35.12,35.13,35.08,35.09,16700.0,27.9753,27.9833,27.9435,27.9514,16700.0
2013-01-08 10:55:00,35.09,35.15,35.09,35.14,27500.0,27.9514,27.9992,27.9514,27.9913,27500.0
2013-01-08 11:00:00,35.13,35.17,35.13,35.15,23100.0,27.9833,28.0152,27.9833,27.9992,23100.0
2013-01-08 11:05:00,35.15,35.15,35.13,35.13,19400.0,27.9992,27.9992,27.9833,27.9833,19400.0
2013-01-08 11:10:00,35.14,35.14,35.13,35.14,9900.0,27.9913,27.9913,27.9833,27.9913,9900.0
2013-01-08 11:15:00,35.14,35.17,35.14,35.16,33000.0,27.9913,28.0152,27.9913,28.0072,33000.0
2013-01-08 11:20:00,35.17,35.18,35.15,35.16,8400.0,28.0152,28.0231,27.9992,28.0072,8400.0
2013-01-08 11:25:00,35.16,35.16,35.12,35.13,10800.0,28.0072,28.0072,27.9753,27.9833,10800.0
2013-01-08 11:30:00,35.12,35.13,35.09,35.09,14300.0,27.9753,27.9833,27.9514,27.9514,14300.0
2013-01-08 11:35:00,35.09,35.09,35.05,35.05,27000.0,27.9514,27.9514,27.9196,27.9196,27000.0
2013-01-08 11:40:00,35.05,35.07,35.05,35.05,9800.0,27.9196,27.9355,27.9196,27.9196,9800.0
2013-01-08 11:45:00,35.05,35.06,35.0,35.01,26200.0,27.9196,27.9275,27.8797,27.8877,26200.0
2013-01-08 11:50:00,35.0,35.01,34.99,35.0,9700.0,27.8797,27.8877,27.8718,27.8797,9700.0
2013-01-08 11:55:00,35.0,35.02,35.0,35.01,19100.0,27.8797,27.8957,27.8797,27.8877,19100.0
2013-01-08 12:00:00,35.01,35.03,35.0,35.03,20100.0,27.8877,27.9036,27.8797,27.9036,20100.0
2013-01-08 12:05:00,35.03,35.03,34.98,34.98,14200.0,27.9036,27.9036,27.8638,27.8638,14200.0
2013-01-08 12:10:00,34.98,35.0,34.97,34.97,12800.0,27.8638,27.8797,27.8559,27.8559,12800.0
2013-01-08 12:15:00,34.97,34.98,34.96,34.97,10100.0,27.8559,27.8638,27.8479,27.8559,10100.0
2013-01-08 12:20:00,34.96,34.99,34.96,34.99,13900.0,27.8479,27.8718,27.8479,27.8718,13900.0
2013-01-08 12:25:00,34.98,34.99,34.97,34.98,11100.0,27.8638,27.8718,27.8559,27.8638,11100.0
2013-01-08 12:30:00,34.97,34.98,34.97,34.97,17500.0,27.8559,27.8638,27.8559,27.8559,17500.0
2013-01-08 12:35:00,34.97,34.98,34.93,34.94,37900.0,27.8559,27.8638,27.824,27.832,37900.0
2013-01-08 12:40:00,34.94,34.95,34.93,34.94,18100.0,27.832,27.8399,27.824,27.832,18100.0
2013-01-08 12:45:00,34.95,34.95,34.92,34.92,8900.0,27.8399,27.8399,27.816,27.816,8900.0
2013-01-08 12:50:00,34.92,34.92,34.89,34.89,12400.0,27.816,27.816,27.7921,27.7921,12400.0
2013-01-08 12:55:00,34.89,34.89,34.87,34.88,19800.0,27.7921,27.7921,27.7762,27.7842,19800.0
2013-01-08 13:00:00,34.88,34.91,34.88,34.9,17500.0,27.7842,27.8081,27.7842,27.8001,17500.0
2013-01-08 13:05:00,34.91,34.91,34.9,34.91,7000.0,27.8081,27.8081,27.8001,27.8081,7000.0
2013-01-08 13:10:00,34.91,34.93,34.9,34.93,22000.0,27.8081,27.824,27.8001,27.824,22000.0
2013-01-08 13:15:00,34.93,34.94,34.89,34.89,23000.0,27.824,27.832,27.7921,27.7921,23000.0
2013-01-08 13:20:00,34.89,34.89,34.87,34.87,13100.0,27.7921,27.7921,27.7762,27.7762,13100.0
2013-01-08 13:25:00,34.87,34.88,34.85,34.86,18000.0,27.7762,27.7842,27.7603,27.7682,18000.0
2013-01-08 13:30:00,34.86,34.91,34.86,34.9,32700.0,27.7682,27.8081,27.7682,27.8001,32700.0
2013-01-08 13:35:00,34.91,34.97,34.91,34.97,49900.0,27.8081,27.8559,27.8081,27.8559,49900.0
2013-01-08 13:40:00,34.97,34.97,34.96,34.97,9800.0,27.8559,27.8559,27.8479,27.8559,9800.0
2013-01-08 13:45:00,34.97,34.98,34.96,34.98,19600.0,27.8559,27.8638,27.8479,27.8638,19600.0
2013-01-08 13:50:00,34.98,34.98,34.96,34.96,16800.0,27.8638,27.8638,27.8479,27.8479,16800.0
2013-01-08 13:55:00,34.97,34.97,34.95,34.95,19300.0,27.8559,27.8559,27.8399,27.8399,19300.0
2013-01-08 14:00:00,34.95,34.98,34.94,34.94,27600.0,27.8399,27.8638,27.832,27.832,27600.0
2013-01-08 14:05:00,34.94,34.95,34.92,34.92,14500.0,27.832,27.8399,27.816,27.816,14500.0
2013-01-08 14:10:00,34.91,34.92,34.9,34.91,13300.0,27.8081,27.816,27.8001,27.8081,13300.0
2013-01-08 14:15:00,34.9,34.91,34.88,34.89,16000.0,27.8001,27.8081,27.7842,27.7921,16000.0
2013-01-08 14:20:00,34.89,34.89,34.88,34.89,14300.0,27.7921,27.7921,27.7842,27.7921,14300.0
2013-01-08 14:25:00,34.89,34.9,34.87,34.89,40800.0,27.7921,27.8001,27.7762,27.7921,40800.0
2013-01-08 14:30:00,34.9,34.93,34.89,34.93,22300.0,27.8001,27.824,27.7921,27.824,22300.0
2013-01-08 14:35:00,34.93,34.93,34.9,34.9,23700.0,27.824,27.824,27.8001,27.8001,23700.0
2013-01-08 14:40:00,34.9,34.91,34.88,34.9,21700.0,27.8001,27.8081,27.7842,27.8001,21700.0
2013-01-08 14:45:00,34.89,34.9,34.89,34.9,12800.0,27.7921,27.8001,27.7921,27.8001,12800.0
2013-01-08 14:50:00,34.89,34.9,34.89,34.89,21800.0,27.7921,27.8001,27.7921,27.7921,21800.0
2013-01-08 14:55:00,34.89,34.9,34.87,34.87,19200.0,27.7921,27.8001,27.7762,27.7762,19200.0
2013-01-08 15:00:00,34.87,34.91,34.87,34.9,19600.0,27.7762,27.8081,27.7762,27.8001,19600.0
2013-01-08 15:05:00,34.9,34.91,34.88,34.89,29600.0,27.8001,27.8081,27.7842,27.7921,29600.0
2013-01-08 15:10:00,34.89,34.89,34.88,34.89,19500.0,27.7921,27.7921,27.7842,27.7921,19500.0
2013-01-08 15:15:00,34.88,34.89,34.88,34.89,31800.0,27.7842,27.7921,27.7842,27.7921,31800.0
2013-01-08 15:20:00,34.89,34.9,34.88,34.9,63800.0,27.7921,27.8001,27.7842,27.8001,63800.0
2013-01-08 15:25:00,34.88,34.91,34.88,34.9,30100.0,27.7842,27.8081,27.7842,27.8001,30100.0
2013-01-08 15:30:00,34.91,34.91,34.87,34.88,78400.0,27.8081,27.8081,27.7762,27.7842,78400.0
2013-01-08 15:35:00,34.87,34.88,34.84,34.84,62200.0,27.7762,27.7842,27.7523,27.7523,62200.0
2013-01-08 15:40:00,34.84,34.84,34.81,34.82,43000.0,27.7523,27.7523,27.7284,27.7364,43000.0
2013-01-08 15:45:00,34.83,34.86,34.82,34.84,90200.0,27.7443,27.7682,27.7364,27.7523,90200.0
2013-01-08 15:50:00,34.84,34.89,34.84,34.89,81400.0,27.7523,27.7921,27.7523,27.7921,81400.0
2013-01-08 15:55:00,34.89,34.89,34.85,34.87,334600.0,27.7921,27.7921,27.7603,27.7762,334600.0
2013-01-09 09:30:00,34.89,35.02,34.85,34.88,46000.0,27.7921,27.8957,27.7603,27.7842,46000.0
2013-01-09 09:35:00,34.88,34.89,34.83,34.87,62000.0,27.7842,27.7921,27.7443,27.7762,62000.0
2013-01-09 09:40:00,34.87,34.89,34.86,34.86,61200.0,27.7762,27.7921,27.7682,27.7682,61200.0
2013-01-09 09:45:00,34.87,34.92,34.87,34.89,22600.0,27.7762,27.816,27.7762,27.7921,22600.0
2013-01-09 09:50:00,34.9,34.9,34.89,34.9,15100.0,27.8001,27.8001,27.7921,27.8001,15100.0
2013-01-09 09:55:00,34.9,34.9,34.89,34.9,16400.0,27.8001,27.8001,27.7921,27.8001,16400.0
2013-01-09 10:00:00,34.9,34.93,34.89,34.92,26500.0,27.8001,27.824,27.7921,27.816,26500.0
2013-01-09 10:05:00,34.92,34.93,34.89,34.89,30100.0,27.816,27.824,27.7921,27.7921,30100.0
2013-01-09 10:10:00,34.89,34.91,34.87,34.89,41800.0,27.7921,27.8081,27.7762,27.7921,41800.0
2013-01-09 10:15:00,34.89,34.9,34.86,34.87,22100.0,27.7921,27.8001,27.7682,27.7762,22100.0
2013-01-09 10:20:00,34.87,34.87,34.81,34.81,16300.0,27.7762,27.7762,27.7284,27.7284,16300.0
2013-01-09 10:25:00,34.82,34.84,34.82,34.84,14000.0,27.7364,27.7523,27.7364,27.7523,14000.0
2013-01-09 10:30:00,34.84,34.85,34.84,34.85,10900.0,27.7523,27.7603,27.7523,27.7603,10900.0
2013-01-09 10:35:00,34.85,34.85,34.84,34.85,17800.0,27.7603,27.7603,27.7523,27.7603,17800.0
2013-01-09 10:40:00,34.85,34.85,34.84,34.85,14900.0,27.7603,27.7603,27.7523,27.7603,14900.0
2013-01-09 10:45:00,34.84,34.85,34.84,34.85,14400.0,27.7523,27.7603,27.7523,27.7603,14400.0
2013-01-09 10:50:00,34.84,34.85,34.84,34.84,10000.0,27.7523,27.7603,27.7523,27.7523,10000.0
2013-01-09 10:55:00,34.84,34.84,34.82,34.84,39600.0,27.7523,27.7523,27.7364,27.7523,39600.0
2013-01-09 11:00:00,34.83,34.84,34.8,34.82,39400.0,27.7443,27.7523,27.7204,27.7364,39400.0
2013-01-09 11:05:00,34.82,34.84,34.81,34.83,14400.0,27.7364,27.7523,27.7284,27.7443,14400.0
2013-01-09 11:10:00,34.82,34.84,34.81,34.83,9600.0,27.7364,27.7523,27.7284,27.7443,9600.0
2013-01-09 11:15:00,34.83,34.85,34.83,34.84,8100.0,27.7443,27.7603,27.7443,27.7523,8100.0
2013-01-09 11:20:00,34.84,34.85,34.83,34.84,15300.0,27.7523,27.7603,27.7443,27.7523,15300.0
2013-01-09 11:25:00,34.85,34.87,34.84,34.87,20100.0,27.7603,27.7762,27.7523,27.7762,20100.0
2013-01-09 11:30:00,34.88,34.88,34.85,34.85,46400.0,27.7842,27.7842,27.7603,27.7603,46400.0
2013-01-09 11:35:00,34.86,34.86,34.83,34.84,13100.0,27.7682,27.7682,27.7443,27.7523,13100.0
2013-01-09 11:40:00,34.84,34.85,34.83,34.84,8100.0,27.7523,27.7603,27.7443,27.7523,8100.0
2013-01-09 11:45:00,34.84,34.85,34.84,34.84,21200.0,27.7523,27.7603,27.7523,27.7523,21200.0
2013-01-09 11:50:00,34.85,34.85,34.82,34.82,24400.0,27.7603,27.7603,27.7364,27.7364,24400.0
2013-01-09 11:55:00,34.83,34.86,34.78,34.84,44100.0,27.7443,27.7682,27.7045,27.7523,44100.0
2013-01-09 12:00:00,34.85,34.85,34.84,34.84,5800.0,27.7603,27.7603,27.7523,27.7523,5800.0
2013-01-09 12:05:00,34.84,34.85,34.84,34.84,5100.0,27.7523,27.7603,27.7523,27.7523,5100.0
2013-01-09 12:10:00,34.85,34.87,34.84,34.87,8400.0,27.7603,27.7762,27.7523,27.7762,8400.0
2013-01-09 12:15:00,34.87,34.88,34.85,34.85,36200.0,27.7762,27.7842,27.7603,27.7603,36200.0
2013-01-09 12:20:00,34.85,34.86,34.82,34.83,13500.0,27.7603,27.7682,27.7364,27.7443,13500.0
2013-01-09 12:25:00,34.83,34.83,34.81,34.83,9600.0,27.7443,27.7443,27.7284,27.7443,9600.0
2013-01-09 12:30:00,34.82,34.85,34.81,34.85,27000.0,27.7364,27.7603,27.7284,27.7603,27000.0
2013-01-09 12:35:00,34.85,34.85,34.83,34.84,13000.0,27.7603,27.7603,27.7443,27.7523,13000.0
2013-01-09 12:40:00,34.84,34.84,34.81,34.81,16500.0,27.7523,27.7523,27.7284,27.7284,16500.0
2013-01-09 12:45:00,34.81,34.84,34.8,34.83,12500.0,27.7284,27.7523,27.7204,27.7443,12500.0
2013-01-09 12:50:00,34.83,34.84,34.82,34.83,5700.0,27.7443,27.7523,27.7364,27.7443,5700.0
2013-01-09 12:55:00,34.82,34.85,34.81,34.85,12300.0,27.7364,27.7603,27.7284,27.7603,12300.0
2013-01-09 13:00:00,34.85,34.85,34.83,34.84,6300.0,27.7603,27.7603,27.7443,27.7523,6300.0
2013-01-09 13:05:00,34.84,34.85,34.83,34.83,9700.0,27.7523,27.7603,27.7443,27.7443,9700.0
2013-01-09 13:10:00,34.83,34.85,34.82,34.85,16700.0,27.7443,27.7603,27.7364,27.7603,16700.0
2013-01-09 13:15:00,34.84,34.85,34.84,34.85,17200.0,27.7523,27.7603,27.7523,27.7603,17200.0
2013-01-09 13:20:00,34.85,34.85,34.84,34.85,5900.0,27.7603,27.7603,27.7523,27.7603,5900.0
2013-01-09 13:25:00,34.85,34.85,34.83,34.84,8900.0,27.7603,27.7603,27.7443,27.7523,8900.0
2013-01-09 13:30:00,34.84,34.85,34.83,34.84,9800.0,27.7523,27.7603,27.7443,27.7523,9800.0
2013-01-09 13:35:00,34.84,34.85,34.84,34.85,12700.0,27.7523,27.7603,27.7523,27.7603,12700.0
2013-01-09 13:40:00,34.85,34.87,34.83,34.85,20900.0,27.7603,27.7762,27.7443,27.7603,20900.0
2013-01-09 13:45:00,34.85,34.86,34.84,34.84,9900.0,27.7603,27.7682,27.7523,27.7523,9900.0
2013-01-09 13:50:00,34.84,34.86,34.84,34.84,12700.0,27.7523,27.7682,27.7523,27.7523,12700.0
2013-01-09 13:55:00,34.84,34.85,34.83,34.85,9400.0,27.7523,27.7603,27.7443,27.7603,9400.0
2013-01-09 14:00:00,34.85,34.86,34.84,34.86,21900.0,27.7603,27.7682,27.7523,27.7682,21900.0
2013-01-09 14:05:00,34.86,34.86,34.85,34.86,9600.0,27.7682,27.7682,27.7603,27.7682,9600.0
2013-01-09 14:10:00,34.86,34.86,34.85,34.85,28200.0,27.7682,27.7682,27.7603,27.7603,28200.0
2013-01-09 14:15:00,34.85,34.86,34.84,34.85,37400.0,27.7603,27.7682,27.7523,27.7603,37400.0
2013-01-09 14:20:00,34.84,34.85,34.84,34.84,3800.0,27.7523,27.7603,27.7523,27.7523,3800.0
2013-01-09 14:25:00,34.84,34.85,34.82,34.83,17100.0,27.7523,27.7603,27.7364,27.7443,17100.0
2013-01-09 14:30:00,34.83,34.85,34.83,34.84,15800.0,27.7443,27.7603,27.7443,27.7523,15800.0
2013-01-09 14:35:00,34.84,34.85,34.83,34.85,28700.0,27.7523,27.7603,27.7443,27.7603,28700.0
2013-01-09 14:40:00,34.84,34.85,34.83,34.83,16500.0,27.7523,27.7603,27.7443,27.7443,16500.0
2013-01-09 14:45:00,34.82,34.83,34.81,34.81,10000.0,27.7364,27.7443,27.7284,27.7284,10000.0
2013-01-09 14:50:00,34.82,34.82,34.76,34.76,21300.0,27.7364,27.7364,27.6886,27.6886,21300.0
2013-01-09 14:55:00,34.76,34.78,34.76,34.77,11500.0,27.6886,27.7045,27.6886,27.6965,11500.0
2013-01-09 15:00:00,34.77,34.77,34.74,34.75,113000.0,27.6965,27.6965,27.6726,27.6806,113000.0
2013-01-09 15:05:00,34.75,34.75,34.74,34.75,23200.0,27.6806,27.6806,27.6726,27.6806,23200.0
2013-01-09 15:10:00,34.75,34.75,34.74,34.74,11000.0,27.6806,27.6806,27.6726,27.6726,11000.0
2013-01-09 15:15:00,34.75,34.75,34.74,34.75,15400.0,27.6806,27.6806,27.6726,27.6806,15400.0
2013-01-09 15:20:00,34.75,34.75,34.74,34.75,20100.0,27.6806,27.6806,27.6726,27.6806,20100.0
2013-01-09 15:25:00,34.75,34.75,34.74,34.75,6700.0,27.6806,27.6806,27.6726,27.6806,6700.0
2013-01-09 15:30:00,34.75,34.76,34.73,34.73,47800.0,27.6806,27.6886,27.6647,27.6647,47800.0
2013-01-09 15:35:00,34.73,34.76,34.73,34.76,19300.0,27.6647,27.6886,27.6647,27.6886,19300.0
2013-01-09 15:40:00,34.76,34.76,34.75,34.76,18500.0,27.6886,27.6886,27.6806,27.6886,18500.0
2013-01-09 15:45:00,34.76,34.8,34.76,34.8,55800.0,27.6886,27.7204,27.6886,27.7204,55800.0
2013-01-09 15:50:00,34.79,34.83,34.79,34.81,73900.0,27.7125,27.7443,27.7125,27.7284,73900.0
2013-01-09 15:55:00,34.81,34.86,34.81,34.85,97700.0,27.7284,27.7682,27.7284,27.7603,97700.0
2013-01-10 09:30:00,35.08,35.09,34.97,34.97,22700.0,27.9435,27.9514,27.8559,27.8559,22700.0
2013-01-10 09:35:00,34.99,35.06,34.98,35.03,9500.0,27.8718,27.9275,27.8638,27.9036,9500.0
2013-01-10 09:40:00,35.03,35.04,34.99,35.03,7300.0,27.9036,27.9116,27.8718,27.9036,7300.0
2013-01-10 09:45:00,35.04,35.06,34.99,35.0,14200.0,27.9116,27.9275,27.8718,27.8797,14200.0
2013-01-10 09:50:00,35.01,35.03,35.0,35.01,5300.0,27.8877,27.9036,27.8797,27.8877,5300.0
2013-01-10 09:55:00,35.02,35.06,35.0,35.05,7900.0,27.8957,27.9275,27.8797,27.9196,7900.0
2013-01-10 10:00:00,35.06,35.06,34.97,34.98,12400.0,27.9275,27.9275,27.8559,27.8638,12400.0
2013-01-10 10:05:00,34.98,34.98,34.95,34.95,12300.0,27.8638,27.8638,27.8399,27.8399,12300.0
2013-01-10 10:10:00,34.95,34.97,34.94,34.94,6500.0,27.8399,27.8559,27.832,27.832,6500.0
2013-01-10 10:15:00,34.93,34.94,34.9,34.92,16100.0,27.824,27.832,27.8001,27.816,16100.0
2013-01-10 10:20:00,34.93,34.96,34.93,34.96,11900.0,27.824,27.8479,27.824,27.8479,11900.0
2013-01-10 10:25:00,34.97,34.99,34.92,34.92,15200.0,27.8559,27.8718,27.816,27.816,15200.0
2013-01-10 10:30:00,34.93,34.93,34.86,34.9,21600.0,27.824,27.824,27.7682,27.8001,21600.0
2013-01-10 10:35:00,34.91,34.91,34.87,34.9,13000.0,27.8081,27.8081,27.7762,27.8001,13000.0
2013-01-10 10:40:00,34.9,34.93,34.87,34.92,16700.0,27.8001,27.824,27.7762,27.816,16700.0
2013-01-10 10:45:00,34.93,34.93,34.89,34.89,9700.0,27.824,27.824,27.7921,27.7921,9700.0
2013-01-10 10:50:00,34.89,34.96,34.88,34.95,23600.0,27.7921,27.8479,27.7842,27.8399,23600.0
2013-01-10 10:55:00,34.94,34.95,34.88,34.89,14300.0,27.832,27.8399,27.7842,27.7921,14300.0
2013-01-10 11:00:00,34.88,34.94,34.86,34.93,13500.0,27.7842,27.832,27.7682,27.824,13500.0
2013-01-10 11:05:00,34.93,34.95,34.91,34.93,19400.0,27.824,27.8399,27.8081,27.824,19400.0
2013-01-10 11:10:00,34.92,34.94,34.89,34.89,18400.0,27.816,27.832,27.7921,27.7921,18400.0
2013-01-10 11:15:00,34.89,34.9,34.88,34.89,16600.0,27.7921,27.8001,27.7842,27.7921,16600.0
2013-01-10 11:20:00,34.91,34.92,34.9,34.9,6500.0,27.8081,27.816,27.8001,27.8001,6500.0
2013-01-10 11:25:00,34.91,34.92,34.88,34.91,15800.0,27.8081,27.816,27.7842,27.8081,15800.0
2013-01-10 11:30:00,34.92,34.95,34.92,34.94,8100.0,27.816,27.8399,27.816,27.832,8100.0
2013-01-10 11:35:00,34.95,34.96,34.91,34.91,15800.0,27.8399,27.8479,27.8081,27.8081,15800.0
2013-01-10 11:40:00,34.91,34.91,34.9,34.9,7700.0,27.8081,27.8081,27.8001,27.8001,7700.0
2013-01-10 11:45:00,34.91,34.92,34.9,34.91,13400.0,27.8081,27.816,27.8001,27.8081,13400.0
2013-01-10 11:50:00,34.91,34.92,34.89,34.89,11500.0,27.8081,27.816,27.7921,27.7921,11500.0
2013-01-10 11:55:00,34.89,34.92,34.89,34.92,13600.0,27.7921,27.816,27.7921,27.816,13600.0
2013-01-10 12:00:00,34.92,34.94,34.91,34.94,15100.0,27.816,27.832,27.8081,27.832,15100.0
2013-01-10 12:05:00,34.94,34.95,34.92,34.92,16400.0,27.832,27.8399,27.816,27.816,16400.0
2013-01-10 12:10:00,34.93,34.93,34.9,34.92,19000.0,27.824,27.824,27.8001,27.816,19000.0
2013-01-10 12:15:00,34.92,34.93,34.92,34.92,7500.0,27.816,27.824,27.816,27.816,7500.0
2013-01-10 12:20:00,34.92,34.93,34.89,34.9,12600.0,27.816,27.824,27.7921,27.8001,12600.0
2013-01-10 12:25:00,34.91,34.91,34.9,34.9,8400.0,27.8081,27.8081,27.8001,27.8001,8400.0
2013-01-10 12:30:00,34.91,34.96,34.9,34.95,16300.0,27.8081,27.8479,27.8001,27.8399,16300.0
2013-01-10 12:35:00,34.96,34.98,34.95,34.96,29500.0,27.8479,27.8638,27.8399,27.8479,29500.0
2013-01-10 12:40:00,34.97,34.99,34.96,34.96,20900.0,27.8559,27.8718,27.8479,27.8479,20900.0
2013-01-10 12:45:00,34.96,34.97,34.93,34.93,29400.0,27.8479,27.8559,27.824,27.824,29400.0
2013-01-10 12:50:00,34.94,34.94,34.92,34.92,12200.0,27.832,27.832,27.816,27.816,12200.0
2013-01-10 12:55:00,34.92,34.98,34.92,34.98,20500.0,27.816,27.8638,27.816,27.8638,20500.0
2013-01-10 13:00:00,34.99,35.0,34.95,34.95,14300.0,27.8718,27.8797,27.8399,27.8399,14300.0
2013-01-10 13:05:00,34.95,34.96,34.93,34.93,9800.0,27.8399,27.8479,27.824,27.824,9800.0
2013-01-10 13:10:00,34.93,34.94,34.93,34.93,7800.0,27.824,27.832,27.824,27.824,7800.0
2013-01-10 13:15:00,34.94,34.96,34.93,34.95,13800.0,27.832,27.8479,27.824,27.8399,13800.0
2013-01-10 13:20:00,34.96,34.99,34.95,34.99,15400.0,27.8479,27.8718,27.8399,27.8718,15400.0
2013-01-10 13:25:00,34.99,34.99,34.98,34.98,9000.0,27.8718,27.8718,27.8638,27.8638,9000.0
2013-01-10 13:30:00,34.99,34.99,34.98,34.99,13800.0,27.8718,27.8718,27.8638,27.8718,13800.0
2013-01-10 13:35:00,35.0,35.0,34.99,35.0,21600.0,27.8797,27.8797,27.8718,27.8797,21600.0
2013-01-10 13:40:00,34.99,35.0,34.99,34.99,8000.0,27.8718,27.8797,27.8718,27.8718,8000.0
2013-01-10 13:45:00,34.99,35.02,34.99,35.02,14600.0,27.8718,27.8957,27.8718,27.8957,14600.0
2013-01-10 13:50:00,35.02,35.02,35.01,35.01,9500.0,27.8957,27.8957,27.8877,27.8877,9500.0
2013-01-10 13:55:00,35.01,35.06,35.01,35.03,26500.0,27.8877,27.9275,27.8877,27.9036,26500.0
2013-01-10 14:00:00,35.03,35.04,34.99,34.99,19600.0,27.9036,27.9116,27.8718,27.8718,19600.0
2013-01-10 14:05:00,34.99,35.0,34.98,34.98,12700.0,27.8718,27.8797,27.8638,27.8638,12700.0
2013-01-10 14:10:00,34.98,34.99,34.94,34.96,44200.0,27.8638,27.8718,27.832,27.8479,44200.0
2013-01-10 14:15:00,34.96,35.01,34.95,35.0,16400.0,27.8479,27.8877,27.8399,27.8797,16400.0
2013-01-10 14:20:00,35.0,35.01,34.99,34.99,22000.0,27.8797,27.8877,27.8718,27.8718,22000.0
2013-01-10 14:25:00,35.0,35.0,34.98,34.99,13800.0,27.8797,27.8797,27.8638,27.8718,13800.0
2013-01-10 14:30:00,35.0,35.01,35.0,35.01,13200.0,27.8797,27.8877,27.8797,27.8877,13200.0
2013-01-10 14:35:00,35.01,35.04,35.0,35.03,12200.0,27.8877,27.9116,27.8797,27.9036,12200.0
2013-01-10 14:40:00,35.03,35.06,35.03,35.06,10600.0,27.9036,27.9275,27.9036,27.9275,10600.0
2013-01-10 14:45:00,35.06,35.06,35.0,35.01,28000.0,27.9275,27.9275,27.8797,27.8877,28000.0
2013-01-10 14:50:00,35.0,35.07,35.0,35.02,34400.0,27.8797,27.9355,27.8797,27.8957,34400.0
2013-01-10 14:55:00,35.02,35.05,35.02,35.03,26500.0,27.8957,27.9196,27.8957,27.9036,26500.0
2013-01-10 15:00:00,35.03,35.07,35.02,35.04,41400.0,27.9036,27.9355,27.8957,27.9116,41400.0
2013-01-10 15:05:00,35.05,35.06,35.04,35.05,18000.0,27.9196,27.9275,27.9116,27.9196,18000.0
2013-01-10 15:10:00,35.04,35.07,35.04,35.07,20100.0,27.9116,27.9355,27.9116,27.9355,20100.0
2013-01-10 15:15:00,35.07,35.07,35.04,35.04,25600.0,27.9355,27.9355,27.9116,27.9116,25600.0
2013-01-10 15:20:00,35.04,35.06,35.04,35.04,43900.0,27.9116,27.9275,27.9116,27.9116,43900.0
2013-01-10 15:25:00,35.04,35.05,35.02,35.02,65100.0,27.9116,27.9196,27.8957,27.8957,65100.0
2013-01-10 15:30:00,35.02,35.02,34.95,34.95,92100.0,27.8957,27.8957,27.8399,27.8399,92100.0
2013-01-10 15:35:00,34.96,35.02,34.95,35.02,71900.0,27.8479,27.8957,27.8399,27.8957,71900.0
2013-01-10 15:40:00,35.01,35.05,35.01,35.04,67100.0,27.8877,27.9196,27.8877,27.9116,67100.0
2013-01-10 15:45:00,35.05,35.09,35.05,35.08,52800.0,27.9196,27.9514,27.9196,27.9435,52800.0
2013-01-10 15:50:00,35.09,35.09,35.08,35.09,41400.0,27.9514,27.9514,27.9435,27.9514,41400.0
2013-01-10 15:55:00,35.09,35.13,35.09,35.13,168000.0,27.9514,27.9833,27.9514,27.9833,168000.0
2013-01-11 09:30:00,35.17,35.2,35.09,35.11,27300.0,28.0152,28.0391,27.9514,27.9674,27300.0
2013-01-11 09:35:00,35.11,35.21,35.11,35.19,18300.0,27.9674,28.047,27.9674,28.0311,18300.0
2013-01-11 09:40:00,35.18,35.22,35.17,35.22,10200.0,28.0231,28.055,28.0152,28.055,10200.0
2013-01-11 09:45:00,35.21,35.24,35.19,35.19,34100.0,28.047,28.0709,28.0311,28.0311,34100.0
2013-01-11 09:50:00,35.2,35.2,35.17,35.17,19000.0,28.0391,28.0391,28.0152,28.0152,19000.0
2013-01-11 09:55:00,35.17,35.17,35.13,35.13,24800.0,28.0152,28.0152,27.9833,27.9833,24800.0
2013-01-11 10:00:00,35.13,35.15,35.12,35.14,24400.0,27.9833,27.9992,27.9753,27.9913,24400.0
2013-01-11 10:05:00,35.13,35.14,35.06,35.07,32300.0,27.9833,27.9913,27.9275,27.9355,32300.0
2013-01-11 10:10:00,35.08,35.1,35.06,35.09,7800.0,27.9435,27.9594,27.9275,27.9514,7800.0
2013-01-11 10:15:00,35.09,35.11,35.09,35.11,5900.0,27.9514,27.9674,27.9514,27.9674,5900.0
2013-01-11 10:20:00,35.11,35.13,35.11,35.13,2500.0,27.9674,27.9833,27.9674,27.9833,2500.0
2013-01-11 10:25:00,35.13,35.14,35.11,35.11,7300.0,27.9833,27.9913,27.9674,27.9674,7300.0
2013-01-11 10:30:00,35.11,35.14,35.11,35.13,4300.0,27.9674,27.9913,27.9674,27.9833,4300.0
2013-01-11 10:35:00,35.13,35.14,35.12,35.13,4000.0,27.9833,27.9913,27.9753,27.9833,4000.0
2013-01-11 10:40:00,35.15,35.17,35.15,35.16,6600.0,27.9992,28.0152,27.9992,28.0072,6600.0
2013-01-11 10:45:00,35.16,35.16,35.13,35.14,10200.0,28.0072,28.0072,27.9833,27.9913,10200.0
2013-01-11 10:50:00,35.16,35.16,35.15,35.16,4000.0,28.0072,28.0072,27.9992,28.0072,4000.0
2013-01-11 10:55:00,35.16,35.19,35.16,35.19,14900.0,28.0072,28.0311,28.0072,28.0311,14900.0
2013-01-11 11:00:00,35.19,35.22,35.18,35.22,18300.0,28.0311,28.055,28.0231,28.055,18300.0
2013-01-11 11:05:00,35.22,35.23,35.19,35.2,22200.0,28.055,28.063,28.0311,28.0391,22200.0
2013-01-11 11:10:00,35.21,35.22,35.2,35.22,13300.0,28.047,28.055,28.0391,28.055,13300.0
2013-01-11 11:15:00,35.22,35.24,35.22,35.23,5500.0,28.055,28.0709,28.055,28.063,5500.0
2013-01-11 11:20:00,35.23,35.24,35.23,35.24,7000.0,28.063,28.0709,28.063,28.0709,7000.0
2013-01-11 11:25:00,35.23,35.24,35.22,35.22,12300.0,28.063,28.0709,28.055,28.055,12300.0
2013-01-11 11:30:00,35.22,35.22,35.18,35.19,7900.0,28.055,28.055,28.0231,28.0311,7900.0
2013-01-11 11:35:00,35.19,35.21,35.18,35.2,8900.0,28.0311,28.047,28.0231,28.0391,8900.0
2013-01-11 11:40:00,35.2,35.2,35.2,35.2,2600.0,28.0391,28.0391,28.0391,28.0391,2600.0
2013-01-11 11:45:00,35.19,35.2,35.19,35.19,18300.0,28.0311,28.0391,28.0311,28.0311,18300.0
2013-01-11 11:50:00,35.19,35.23,35.19,35.23,10900.0,28.0311,28.063,28.0311,28.063,10900.0
2013-01-11 11:55:00,35.23,35.25,35.22,35.24,11900.0,28.063,28.0789,28.055,28.0709,11900.0
2013-01-11 12:00:00,35.24,35.24,35.2,35.2,6300.0,28.0709,28.0709,28.0391,28.0391,6300.0
2013-01-11 12:05:00,35.2,35.22,35.2,35.21,9800.0,28.0391,28.055,28.0391,28.047,9800.0
2013-01-11 12:10:00,35.22,35.22,35.22,35.22,2100.0,28.055,28.055,28.055,28.055,2100.0
2013-01-11 12:15:00,35.22,35.23,35.21,35.23,7900.0,28.055,28.063,28.047,28.063,7900.0
2013-01-11 12:20:00,35.24,35.26,35.23,35.25,9200.0,28.0709,28.0869,28.063,28.0789,9200.0
2013-01-11 12:25:00,35.25,35.25,35.24,35.25,6600.0,28.0789,28.0789,28.0709,28.0789,6600.0
2013-01-11 12:30:00,35.24,35.25,35.22,35.23,10200.0,28.0709,28.0789,28.055,28.063,10200.0
2013-01-11 12:35:00,35.22,35.25,35.22,35.24,9100.0,28.055,28.0789,28.055,28.0709,9100.0
2013-01-11 12:40:00,35.24,35.26,35.24,35.26,7400.0,28.0709,28.0869,28.0709,28.0869,7400.0
2013-01-11 12:45:00,35.25,35.25,35.23,35.23,8500.0,28.0789,28.0789,28.063,28.063,8500.0
2013-01-11 12:50:00,35.24,35.27,35.24,35.24,7400.0,28.0709,28.0948,28.0709,28.0709,7400.0
2013-01-11 12:55:00,35.23,35.25,35.23,35.25,8300.0,28.063,28.0789,28.063,28.0789,8300.0
2013-01-11 13:00:00,35.25,35.25,35.24,35.24,2600.0,28.0789,28.0789,28.0709,28.0709,2600.0
2013-01-11 13:05:00,35.24,35.26,35.24,35.25,14800.0,28.0709,28.0869,28.0709,28.0789,14800.0
2013-01-11 13:10:00,35.24,35.24,35.21,35.21,9500.0,28.0709,28.0709,28.047,28.047,9500.0
2013-01-11 13:15:00,35.21,35.22,35.19,35.19,7100.0,28.047,28.055,28.0311,28.0311,7100.0
2013-01-11 13:20:00,35.19,35.22,35.19,35.22,10600.0,28.0311,28.055,28.0311,28.055,10600.0
2013-01-11 13:25:00,35.22,35.22,35.21,35.22,5500.0,28.055,28.055,28.047,28.055,5500.0
2013-01-11 13:30:00,35.22,35.25,35.22,35.24,11300.0,28.055,28.0789,28.055,28.0709,11300.0
2013-01-11 13:35:00,35.25,35.26,35.25,35.26,5900.0,28.0789,28.0869,28.0789,28.0869,5900.0
2013-01-11 13:40:00,35.26,35.27,35.24,35.24,11400.0,28.0869,28.0948,28.0709,28.0709,11400.0
2013-01-11 13:45:00,35.24,35.25,35.23,35.25,11000.0,28.0709,28.0789,28.063,28.0789,11000.0
2013-01-11 13:50:00,35.25,35.26,35.24,35.25,10700.0,28.0789,28.0869,28.0709,28.0789,10700.0
2013-01-11 13:55:00,35.24,35.26,35.24,35.26,12500.0,28.0709,28.0869,28.0709,28.0869,12500.0
2013-01-11 14:00:00,35.25,35.28,35.25,35.25,16400.0,28.0789,28.1028,28.0789,28.0789,16400.0
2013-01-11 14:05:00,35.26,35.29,35.25,35.27,14000.0,28.0869,28.1108,28.0789,28.0948,14000.0
2013-01-11 14:10:00,35.27,35.31,35.27,35.3,15800.0,28.0948,28.1267,28.0948,28.1187,15800.0
2013-01-11 14:15:00,35.31,35.31,35.29,35.3,3600.0,28.1267,28.1267,28.1108,28.1187,3600.0
2013-01-11 14:20:00,35.29,35.3,35.28,35.28,14100.0,28.1108,28.1187,28.1028,28.1028,14100.0
2013-01-11 14:25:00,35.29,35.31,35.28,35.31,16600.0,28.1108,28.1267,28.1028,28.1267,16600.0
2013-01-11 14:30:00,35.31,35.33,35.31,35.32,7500.0,28.1267,28.1426,28.1267,28.1346,7500.0
2013-01-11 14:35:00,35.32,35.33,35.31,35.33,13400.0,28.1346,28.1426,28.1267,28.1426,13400.0
2013-01-11 14:40:00,35.33,35.33,35.32,35.33,7300.0,28.1426,28.1426,28.1346,28.1426,7300.0
2013-01-11 14:45:00,35.33,35.34,35.32,35.34,17500.0,28.1426,28.1506,28.1346,28.1506,17500.0
2013-01-11 14:50:00,35.34,35.34,35.32,35.33,10800.0,28.1506,28.1506,28.1346,28.1426,10800.0
2013-01-11 14:55:00,35.32,35.33,35.3,35.3,13400.0,28.1346,28.1426,28.1187,28.1187,13400.0
2013-01-11 15:00:00,35.3,35.3,35.29,35.29,7300.0,28.1187,28.1187,28.1108,28.1108,7300.0
2013-01-11 15:05:00,35.29,35.31,35.29,35.31,18200.0,28.1108,28.1267,28.1108,28.1267,18200.0
2013-01-11 15:10:00,35.32,35.34,35.31,35.32,22400.0,28.1346,28.1506,28.1267,28.1346,22400.0
2013-01-11 15:15:00,35.33,35.33,35.32,35.33,6400.0,28.1426,28.1426,28.1346,28.1426,6400.0
2013-01-11 15:20:00,35.32,35.36,35.32,35.34,40600.0,28.1346,28.1665,28.1346,28.1506,40600.0
2013-01-11 15:25:00,35.34,35.34,35.32,35.32,13400.0,28.1506,28.1506,28.1346,28.1346,13400.0
2013-01-11 15:30:00,35.32,35.33,35.32,35.32,22100.0,28.1346,28.1426,28.1346,28.1346,22100.0
2013-01-11 15:35:00,35.32,35.33,35.3,35.3,22900.0,28.1346,28.1426,28.1187,28.1187,22900.0
2013-01-11 15:40:00,35.3,35.32,35.3,35.31,78200.0,28.1187,28.1346,28.1187,28.1267,78200.0
2013-01-11 15:45:00,35.32,35.32,35.27,35.27,69100.0,28.1346,28.1346,28.0948,28.0948,69100.0
2013-01-11 15:50:00,35.28,35.28,35.27,35.27,41400.0,28.1028,28.1028,28.0948,28.0948,41400.0
2013-01-11 15:55:00,35.27,35.28,35.24,35.26,141000.0,28.0948,28.1028,28.0709,28.0869,141000.0
2013-01-14 09:30:00,35.21,35.21,35.08,35.1,40900.0,28.047,28.047,27.9435,27.9594,40900.0
2013-01-14 09:35:00,35.12,35.16,35.12,35.13,13600.0,27.9753,28.0072,27.9753,27.9833,13600.0
2013-01-14 09:40:00,35.14,35.15,35.1,35.1,15700.0,27.9913,27.9992,27.9594,27.9594,15700.0
2013-01-14 09:45:00,35.1,35.16,35.1,35.13,17200.0,27.9594,28.0072,27.9594,27.9833,17200.0
2013-01-14 09:50:00,35.13,35.13,35.06,35.07,20600.0,27.9833,27.9833,27.9275,27.9355,20600.0
2013-01-14 09:55:00,35.08,35.1,35.07,35.1,14500.0,27.9435,27.9594,27.9355,27.9594,14500.0
2013-01-14 10:00:00,35.09,35.09,35.05,35.05,13300.0,27.9514,27.9514,27.9196,27.9196,13300.0
2013-01-14 10:05:00,35.05,35.06,35.03,35.03,23600.0,27.9196,27.9275,27.9036,27.9036,23600.0
2013-01-14 10:10:00,35.03,35.03,35.0,35.02,16800.0,27.9036,27.9036,27.8797,27.8957,16800.0
2013-01-14 10:15:00,35.02,35.04,35.01,35.01,11900.0,27.8957,27.9116,27.8877,27.8877,11900.0
2013-01-14 10:20:00,35.01,35.02,34.99,35.0,18200.0,27.8877,27.8957,27.8718,27.8797,18200.0
2013-01-14 10:25:00,35.0,35.04,35.0,35.03,4700.0,27.8797,27.9116,27.8797,27.9036,4700.0
2013-01-14 10:30:00,35.04,35.05,35.02,35.02,24100.0,27.9116,27.9196,27.8957,27.8957,24100.0
2013-01-14 10:35:00,35.02,35.02,35.01,35.01,8500.0,27.8957,27.8957,27.8877,27.8877,8500.0
2013-01-14 10:40:00,35.02,35.03,35.01,35.02,13000.0,27.8957,27.9036,27.8877,27.8957,13000.0
2013-01-14 10:45:00,35.02,35.02,35.0,35.01,11000.0,27.8957,27.8957,27.8797,27.8877,11000.0
2013-01-14 10:50:00,35.02,35.03,35.0,35.02,10700.0,27.8957,27.9036,27.8797,27.8957,10700.0
2013-01-14 10:55:00,35.02,35.03,35.01,35.02,10200.0,27.8957,27.9036,27.8877,27.8957,10200.0
2013-01-14 11:00:00,35.02,35.03,35.01,35.03,2800.0,27.8957,27.9036,27.8877,27.9036,2800.0
2013-01-14 11:05:00,35.02,35.02,35.0,35.01,10000.0,27.8957,27.8957,27.8797,27.8877,10000.0
2013-01-14 11:10:00,35.0,35.01,34.99,35.0,7900.0,27.8797,27.8877,27.8718,27.8797,7900.0
2013-01-14 11:15:00,34.99,35.01,34.99,35.01,15200.0,27.8718,27.8877,27.8718,27.8877,15200.0
2013-01-14 11:20:00,35.0,35.01,35.0,35.01,17600.0,27.8797,27.8877,27.8797,27.8877,17600.0
2013-01-14 11:25:00,35.0,35.04,35.0,35.04,8400.0,27.8797,27.9116,27.8797,27.9116,8400.0
2013-01-14 11:30:00,35.05,35.07,35.04,35.04,5100.0,27.9196,27.9355,27.9116,27.9116,5100.0
2013-01-14 11:35:00,35.05,35.07,35.05,35.06,56100.0,27.9196,27.9355,27.9196,27.9275,56100.0
2013-01-14 11:40:00,35.06,35.06,35.04,35.04,6700.0,27.9275,27.9275,27.9116,27.9116,6700.0
2013-01-14 11:45:00,35.05,35.07,35.05,35.06,31400.0,27.9196,27.9355,27.9196,27.9275,31400.0
2013-01-14 11:50:00,35.06,35.06,35.05,35.05,5500.0,27.9275,27.9275,27.9196,27.9196,5500.0
2013-01-14 11:55:00,35.05,35.05,35.03,35.05,8200.0,27.9196,27.9196,27.9036,27.9196,8200.0
2013-01-14 12:00:00,35.05,35.05,35.03,35.04,11000.0,27.9196,27.9196,27.9036,27.9116,11000.0
2013-01-14 12:05:00,35.05,35.06,35.04,35.04,3700.0,27.9196,27.9275,27.9116,27.9116,3700.0
2013-01-14 12:10:00,35.04,35.05,35.04,35.04,3100.0,27.9116,27.9196,27.9116,27.9116,3100.0
2013-01-14 12:15:00,35.04,35.05,35.01,35.01,13600.0,27.9116,27.9196,27.8877,27.8877,13600.0
2013-01-14 12:20:00,35.02,35.02,34.99,35.01,14300.0,27.8957,27.8957,27.8718,27.8877,14300.0
2013-01-14 12:25:00,35.02,35.02,35.01,35.01,3200.0,27.8957,27.8957,27.8877,27.8877,3200.0
2013-01-14 12:30:00,35.01,35.02,35.01,35.02,2600.0,27.8877,27.8957,27.8877,27.8957,2600.0
2013-01-14 12:35:00,35.02,35.02,35.01,35.01,2100.0,27.8957,27.8957,27.8877,27.8877,2100.0
2013-01-14 12:40:00,35.01,35.02,35.01,35.01,4800.0,27.8877,27.8957,27.8877,27.8877,4800.0
2013-01-14 12:45:00,35.02,35.02,34.98,34.98,23500.0,27.8957,27.8957,27.8638,27.8638,23500.0
2013-01-14 12:50:00,34.98,34.99,34.97,34.97,6400.0,27.8638,27.8718,27.8559,27.8559,6400.0
2013-01-14 12:55:00,34.97,34.99,34.96,34.97,26800.0,27.8559,27.8718,27.8479,27.8559,26800.0
2013-01-14 13:00:00,34.97,34.99,34.96,34.98,9200.0,27.8559,27.8718,27.8479,27.8638,9200.0
2013-01-14 13:05:00,34.98,35.0,34.97,34.97,10200.0,27.8638,27.8797,27.8559,27.8559,10200.0
2013-01-14 13:10:00,34.97,34.98,34.96,34.98,16500.0,27.8559,27.8638,27.8479,27.8638,16500.0
2013-01-14 13:15:00,34.99,35.01,34.97,35.01,22700.0,27.8718,27.8877,27.8559,27.8877,22700.0
2013-01-14 13:20:00,35.01,35.03,35.01,35.02,5300.0,27.8877,27.9036,27.8877,27.8957,5300.0
2013-01-14 13:25:00,35.02,35.03,35.01,35.03,21000.0,27.8957,27.9036,27.8877,27.9036,21000.0
2013-01-14 13:30:00,35.03,35.05,35.01,35.05,7600.0,27.9036,27.9196,27.8877,27.9196,7600.0
2013-01-14 13:35:00,35.05,35.09,35.05,35.08,11300.0,27.9196,27.9514,27.9196,27.9435,11300.0
2013-01-14 13:40:00,35.08,35.08,35.06,35.06,11300.0,27.9435,27.9435,27.9275,27.9275,11300.0
2013-01-14 13:45:00,35.07,35.08,35.06,35.06,10800.0,27.9355,27.9435,27.9275,27.9275,10800.0
2013-01-14 13:50:00,35.06,35.11,35.06,35.11,10200.0,27.9275,27.9674,27.9275,27.9674,10200.0
2013-01-14 13:55:00,35.11,35.12,35.11,35.11,7000.0,27.9674,27.9753,27.9674,27.9674,7000.0
2013-01-14 14:00:00,35.11,35.14,35.1,35.14,35600.0,27.9674,27.9913,27.9594,27.9913,35600.0
2013-01-14 14:05:00,35.14,35.14,35.11,35.12,32700.0,27.9913,27.9913,27.9674,27.9753,32700.0
2013-01-14 14:10:00,35.13,35.13,35.1,35.11,14200.0,27.9833,27.9833,27.9594,27.9674,14200.0
2013-01-14 14:15:00,35.11,35.12,35.09,35.09,36000.0,27.9674,27.9753,27.9514,27.9514,36000.0
2013-01-14 14:20:00,35.1,35.11,35.09,35.11,14300.0,27.9594,27.9674,27.9514,27.9674,14300.0
2013-01-14 14:25:00,35.11,35.14,35.11,35.13,63400.0,27.9674,27.9913,27.9674,27.9833,63400.0
2013-01-14 14:30:00,35.14,35.15,35.12,35.13,24500.0,27.9913,27.9992,27.9753,27.9833,24500.0
2013-01-14 14:35:00,35.12,35.13,35.11,35.13,7900.0,27.9753,27.9833,27.9674,27.9833,7900.0
2013-01-14 14:40:00,35.13,35.13,35.12,35.13,2600.0,27.9833,27.9833,27.9753,27.9833,2600.0
2013-01-14 14:45:00,35.13,35.14,35.12,35.14,24300.0,27.9833,27.9913,27.9753,27.9913,24300.0
2013-01-14 14:50:00,35.14,35.16,35.13,35.15,17300.0,27.9913,28.0072,27.9833,27.9992,17300.0
2013-01-14 14:55:00,35.14,35.15,35.14,35.15,5300.0,27.9913,27.9992,27.9913,27.9992,5300.0
2013-01-14 15:00:00,35.15,35.17,35.15,35.17,22700.0,27.9992,28.0152,27.9992,28.0152,22700.0
2013-01-14 15:05:00,35.16,35.18,35.16,35.18,23600.0,28.0072,28.0231,28.0072,28.0231,23600.0
2013-01-14 15:10:00,35.18,35.18,35.15,35.16,21800.0,28.0231,28.0231,27.9992,28.0072,21800.0
2013-01-14 15:15:00,35.15,35.18,35.15,35.18,10500.0,27.9992,28.0231,27.9992,28.0231,10500.0
2013-01-14 15:20:00,35.17,35.19,35.16,35.18,34600.0,28.0152,28.0311,28.0072,28.0231,34600.0
2013-01-14 15:25:00,35.18,35.18,35.16,35.16,20700.0,28.0231,28.0231,28.0072,28.0072,20700.0
2013-01-14 15:30:00,35.16,35.16,35.14,35.15,37900.0,28.0072,28.0072,27.9913,27.9992,37900.0
2013-01-14 15:35:00,35.15,35.16,35.14,35.15,21900.0,27.9992,28.0072,27.9913,27.9992,21900.0
2013-01-14 15:40:00,35.15,35.15,35.13,35.13,20900.0,27.9992,27.9992,27.9833,27.9833,20900.0
2013-01-14 15:45:00,35.14,35.14,35.1,35.11,63300.0,27.9913,27.9913,27.9594,27.9674,63300.0
2013-01-14 15:50:00,35.11,35.13,35.09,35.13,86200.0,27.9674,27.9833,27.9514,27.9833,86200.0
2013-01-14 15:55:00,35.13,35.19,35.11,35.19,104200.0,27.9833,28.0311,27.9674,28.0311,104200.0
2013-01-15 09:30:00,35.0,35.1,34.96,34.97,40000.0,27.8797,27.9594,27.8479,27.8559,40000.0
2013-01-15 09:35:00,34.97,35.05,34.96,35.03,16700.0,27.8559,27.9196,27.8479,27.9036,16700.0
2013-01-15 09:40:00,35.03,35.04,35.01,35.02,5300.0,27.9036,27.9116,27.8877,27.8957,5300.0
2013-01-15 09:45:00,35.03,35.08,35.03,35.08,13400.0,27.9036,27.9435,27.9036,27.9435,13400.0
2013-01-15 09:50:00,35.07,35.09,35.06,35.09,11400.0,27.9355,27.9514,27.9275,27.9514,11400.0
2013-01-15 09:55:00,35.08,35.14,35.08,35.09,12400.0,27.9435,27.9913,27.9435,27.9514,12400.0
2013-01-15 10:00:00,35.09,35.16,35.09,35.16,7100.0,27.9514,28.0072,27.9514,28.0072,7100.0
2013-01-15 10:05:00,35.16,35.16,35.12,35.13,28600.0,28.0072,28.0072,27.9753,27.9833,28600.0
2013-01-15 10:10:00,35.14,35.17,35.13,35.15,18000.0,27.9913,28.0152,27.9833,27.9992,18000.0
2013-01-15 10:15:00,35.15,35.15,35.09,35.1,26100.0,27.9992,27.9992,27.9514,27.9594,26100.0
2013-01-15 10:20:00,35.09,35.1,35.07,35.07,12400.0,27.9514,27.9594,27.9355,27.9355,12400.0
2013-01-15 10:25:00,35.08,35.08,35.02,35.02,16400.0,27.9435,27.9435,27.8957,27.8957,16400.0
2013-01-15 10:30:00,35.01,35.05,35.01,35.03,12300.0,27.8877,27.9196,27.8877,27.9036,12300.0
2013-01-15 10:35:00,35.02,35.07,35.02,35.07,12400.0,27.8957,27.9355,27.8957,27.9355,12400.0
2013-01-15 10:40:00,35.06,35.1,35.06,35.08,14300.0,27.9275,27.9594,27.9275,27.9435,14300.0
2013-01-15 10:45:00,35.08,35.09,35.07,35.08,10200.0,27.9435,27.9514,27.9355,27.9435,10200.0
2013-01-15 10:50:00,35.08,35.1,35.08,35.09,17200.0,27.9435,27.9594,27.9435,27.9514,17200.0
2013-01-15 10:55:00,35.09,35.12,35.08,35.1,23300.0,27.9514,27.9753,27.9435,27.9594,23300.0
2013-01-15 11:00:00,35.11,35.11,35.09,35.11,11500.0,27.9674,27.9674,27.9514,27.9674,11500.0
2013-01-15 11:05:00,35.11,35.12,35.09,35.09,8300.0,27.9674,27.9753,27.9514,27.9514,8300.0
2013-01-15 11:10:00,35.08,35.08,35.07,35.07,7400.0,27.9435,27.9435,27.9355,27.9355,7400.0
2013-01-15 11:15:00,35.07,35.09,35.07,35.07,12800.0,27.9355,27.9514,27.9355,27.9355,12800.0
2013-01-15 11:20:00,35.07,35.1,35.07,35.1,7200.0,27.9355,27.9594,27.9355,27.9594,7200.0
2013-01-15 11:25:00,35.09,35.09,35.06,35.06,9600.0,27.9514,27.9514,27.9275,27.9275,9600.0
2013-01-15 11:30:00,35.06,35.08,35.06,35.07,19600.0,27.9275,27.9435,27.9275,27.9355,19600.0
2013-01-15 11:35:00,35.07,35.08,35.06,35.07,10600.0,27.9355,27.9435,27.9275,27.9355,10600.0
2013-01-15 11:40:00,35.07,35.08,35.06,35.06,7500.0,27.9355,27.9435,27.9275,27.9275,7500.0
2013-01-15 11:45:00,35.07,35.07,35.05,35.07,11300.0,27.9355,27.9355,27.9196,27.9355,11300.0
2013-01-15 11:50:00,35.07,35.07,35.04,35.04,5800.0,27.9355,27.9355,27.9116,27.9116,5800.0
2013-01-15 11:55:00,35.04,35.05,35.04,35.04,4300.0,27.9116,27.9196,27.9116,27.9116,4300.0
2013-01-15 12:00:00,35.04,35.08,35.04,35.07,16000.0,27.9116,27.9435,27.9116,27.9355,16000.0
2013-01-15 12:05:00,35.07,35.08,35.07,35.08,3300.0,27.9355,27.9435,27.9355,27.9435,3300.0
2013-01-15 12:10:00,35.08,35.08,35.07,35.08,7600.0,27.9435,27.9435,27.9355,27.9435,7600.0
2013-01-15 12:15:00,35.08,35.09,35.06,35.07,19000.0,27.9435,27.9514,27.9275,27.9355,19000.0
2013-01-15 12:20:00,35.08,35.08,35.05,35.05,20300.0,27.9435,27.9435,27.9196,27.9196,20300.0
2013-01-15 12:25:00,35.05,35.06,35.04,35.04,5500.0,27.9196,27.9275,27.9116,27.9116,5500.0
2013-01-15 12:30:00,35.05,35.06,35.04,35.06,21400.0,27.9196,27.9275,27.9116,27.9275,21400.0
2013-01-15 12:35:00,35.06,35.07,35.05,35.06,7500.0,27.9275,27.9355,27.9196,27.9275,7500.0
2013-01-15 12:40:00,35.06,35.07,35.05,35.05,16700.0,27.9275,27.9355,27.9196,27.9196,16700.0
2013-01-15 12:45:00,35.05,35.07,35.04,35.06,12500.0,27.9196,27.9355,27.9116,27.9275,12500.0
2013-01-15 12:50:00,35.07,35.08,35.06,35.07,6200.0,27.9355,27.9435,27.9275,27.9355,6200.0
2013-01-15 12:55:00,35.06,35.08,35.06,35.06,15400.0,27.9275,27.9435,27.9275,27.9275,15400.0
2013-01-15 13:00:00,35.07,35.08,35.06,35.07,21600.0,27.9355,27.9435,27.9275,27.9355,21600.0
2013-01-15 13:05:00,35.07,35.08,35.07,35.07,9900.0,27.9355,27.9435,27.9355,27.9355,9900.0
2013-01-15 13:10:00,35.07,35.08,35.06,35.06,21200.0,27.9355,27.9435,27.9275,27.9275,21200.0
2013-01-15 13:15:00,35.06,35.08,35.06,35.08,17000.0,27.9275,27.9435,27.9275,27.9435,17000.0
2013-01-15 13:20:00,35.08,35.08,35.06,35.08,14300.0,27.9435,27.9435,27.9275,27.9435,14300.0
2013-01-15 13:25:00,35.08,35.09,35.07,35.08,15300.0,27.9435,27.9514,27.9355,27.9435,15300.0
2013-01-15 13:30:00,35.07,35.11,35.07,35.11,17500.0,27.9355,27.9674,27.9355,27.9674,17500.0
2013-01-15 13:35:00,35.11,35.11,35.08,35.09,39800.0,27.9674,27.9674,27.9435,27.9514,39800.0
2013-01-15 13:40:00,35.1,35.1,35.08,35.09,10200.0,27.9594,27.9594,27.9435,27.9514,10200.0
2013-01-15 13:45:00,35.1,35.1,35.07,35.09,23100.0,27.9594,27.9594,27.9355,27.9514,23100.0
2013-01-15 13:50:00,35.09,35.09,35.05,35.07,26800.0,27.9514,27.9514,27.9196,27.9355,26800.0
2013-01-15 13:55:00,35.06,35.08,35.02,35.03,14800.0,27.9275,27.9435,27.8957,27.9036,14800.0
2013-01-15 14:00:00,35.03,35.06,35.02,35.06,17500.0,27.9036,27.9275,27.8957,27.9275,17500.0
2013-01-15 14:05:00,35.06,35.08,35.05,35.08,20000.0,27.9275,27.9435,27.9196,27.9435,20000.0
2013-01-15 14:10:00,35.08,35.09,35.05,35.07,27400.0,27.9435,27.9514,27.9196,27.9355,27400.0
2013-01-15 14:15:00,35.07,35.07,35.06,35.07,3900.0,27.9355,27.9355,27.9275,27.9355,3900.0
2013-01-15 14:20:00,35.07,35.07,35.04,35.06,16000.0,27.9355,27.9355,27.9116,27.9275,16000.0
2013-01-15 14:25:00,35.06,35.07,35.04,35.04,37800.0,27.9275,27.9355,27.9116,27.9116,37800.0
2013-01-15 14:30:00,35.04,35.07,35.04,35.05,9600.0,27.9116,27.9355,27.9116,27.9196,9600.0
2013-01-15 14:35:00,35.05,35.06,35.04,35.04,20500.0,27.9196,27.9275,27.9116,27.9116,20500.0
2013-01-15 14:40:00,35.04,35.06,35.04,35.05,40700.0,27.9116,27.9275,27.9116,27.9196,40700.0
2013-01-15 14:45:00,35.05,35.05,35.04,35.05,7300.0,27.9196,27.9196,27.9116,27.9196,7300.0
2013-01-15 14:50:00,35.05,35.07,35.03,35.04,62700.0,27.9196,27.9355,27.9036,27.9116,62700.0
2013-01-15 14:55:00,35.03,35.04,35.03,35.03,4900.0,27.9036,27.9116,27.9036,27.9036,4900.0
2013-01-15 15:00:00,35.04,35.1,35.04,35.05,111800.0,27.9116,27.9594,27.9116,27.9196,111800.0
2013-01-15 15:05:00,35.05,35.06,35.04,35.04,31000.0,27.9196,27.9275,27.9116,27.9116,31000.0
2013-01-15 15:10:00,35.04,35.06,35.03,35.05,21400.0,27.9116,27.9275,27.9036,27.9196,21400.0
2013-01-15 15:15:00,35.05,35.08,35.05,35.08,67400.0,27.9196,27.9435,27.9196,27.9435,67400.0
2013-01-15 15:20:00,35.07,35.08,35.05,35.07,54300.0,27.9355,27.9435,27.9196,27.9355,54300.0
2013-01-15 15:25:00,35.07,35.08,35.07,35.08,34100.0,27.9355,27.9435,27.9355,27.9435,34100.0
2013-01-15 15:30:00,35.08,35.08,35.08,35.08,39100.0,27.9435,27.9435,27.9435,27.9435,39100.0
2013-01-15 15:35:00,35.08,35.09,35.05,35.08,67700.0,27.9435,27.9514,27.9196,27.9435,67700.0
2013-01-15 15:40:00,35.08,35.09,35.07,35.08,48400.0,27.9435,27.9514,27.9355,27.9435,48400.0
2013-01-15 15:45:00,35.08,35.08,35.06,35.07,45900.0,27.9435,27.9435,27.9275,27.9355,45900.0
2013-01-15 15:50:00,35.08,35.09,35.07,35.08,57700.0,27.9435,27.9514,27.9355,27.9435,57700.0
2013-01-15 15:55:00,35.07,35.08,35.07,35.07,116000.0,27.9355,27.9435,27.9355,27.9355,116000.0
2013-01-16 09:30:00,35.02,35.06,34.99,35.01,23400.0,27.8957,27.9275,27.8718,27.8877,23400.0
2013-01-16 09:35:00,35.01,35.03,34.96,34.99,12700.0,27.8877,27.9036,27.8479,27.8718,12700.0
2013-01-16 09:40:00,35.0,35.03,34.94,34.96,14000.0,27.8797,27.9036,27.832,27.8479,14000.0
2013-01-16 09:45:00,34.97,35.02,34.96,35.02,19100.0,27.8559,27.8957,27.8479,27.8957,19100.0
2013-01-16 09:50:00,35.01,35.04,35.0,35.04,21700.0,27.8877,27.9116,27.8797,27.9116,21700.0
2013-01-16 09:55:00,35.04,35.05,35.01,35.02,20800.0,27.9116,27.9196,27.8877,27.8957,20800.0
2013-01-16 10:00:00,35.02,35.02,35.0,35.01,25500.0,27.8957,27.8957,27.8797,27.8877,25500.0
2013-01-16 10:05:00,35.01,35.02,34.97,34.98,36600.0,27.8877,27.8957,27.8559,27.8638,36600.0
2013-01-16 10:10:00,34.97,34.99,34.97,34.99,6900.0,27.8559,27.8718,27.8559,27.8718,6900.0
2013-01-16 10:15:00,34.99,34.99,34.97,34.97,17000.0,27.8718,27.8718,27.8559,27.8559,17000.0
2013-01-16 10:20:00,34.96,34.98,34.96,34.97,26200.0,27.8479,27.8638,27.8479,27.8559,26200.0
2013-01-16 10:25:00,34.97,34.99,34.97,34.98,13100.0,27.8559,27.8718,27.8559,27.8638,13100.0
2013-01-16 10:30:00,34.98,34.99,34.96,34.96,19200.0,27.8638,27.8718,27.8479,27.8479,19200.0
2013-01-16 10:35:00,34.96,34.96,34.95,34.95,10100.0,27.8479,27.8479,27.8399,27.8399,10100.0
2013-01-16 10:40:00,34.96,34.96,34.92,34.92,26400.0,27.8479,27.8479,27.816,27.816,26400.0
2013-01-16 10:45:00,34.93,34.93,34.88,34.89,25500.0,27.824,27.824,27.7842,27.7921,25500.0
2013-01-16 10:50:00,34.9,34.92,34.9,34.91,13900.0,27.8001,27.816,27.8001,27.8081,13900.0
2013-01-16 10:55:00,34.92,34.92,34.89,34.9,7200.0,27.816,27.816,27.7921,27.8001,7200.0
2013-01-16 11:00:00,34.91,34.91,34.9,34.91,11800.0,27.8081,27.8081,27.8001,27.8081,11800.0
2013-01-16 11:05:00,34.9,34.92,34.9,34.92,12200.0,27.8001,27.816,27.8001,27.816,12200.0
2013-01-16 11:10:00,34.92,34.95,34.91,34.95,23300.0,27.816,27.8399,27.8081,27.8399,23300.0
2013-01-16 11:15:00,34.95,34.97,34.94,34.94,27000.0,27.8399,27.8559,27.832,27.832,27000.0
2013-01-16 11:20:00,34.94,34.98,34.94,34.95,32000.0,27.832,27.8638,27.832,27.8399,32000.0
2013-01-16 11:25:00,34.96,34.96,34.92,34.93,24500.0,27.8479,27.8479,27.816,27.824,24500.0
2013-01-16 11:30:00,34.93,34.93,34.92,34.93,19100.0,27.824,27.824,27.816,27.824,19100.0
2013-01-16 11:35:00,34.93,34.94,34.93,34.94,5000.0,27.824,27.832,27.824,27.832,5000.0
2013-01-16 11:40:00,34.94,34.96,34.93,34.96,8900.0,27.832,27.8479,27.824,27.8479,8900.0
2013-01-16 11:45:00,34.96,34.98,34.96,34.97,20400.0,27.8479,27.8638,27.8479,27.8559,20400.0
2013-01-16 11:50:00,34.98,34.98,34.95,34.95,18400.0,27.8638,27.8638,27.8399,27.8399,18400.0
2013-01-16 11:55:00,34.96,34.96,34.93,34.94,14600.0,27.8479,27.8479,27.824,27.832,14600.0
2013-01-16 12:00:00,34.95,34.95,34.94,34.94,4300.0,27.8399,27.8399,27.832,27.832,4300.0
2013-01-16 12:05:00,34.93,34.94,34.91,34.91,29100.0,27.824,27.832,27.8081,27.8081,29100.0
2013-01-16 12:10:00,34.91,34.91,34.88,34.88,7000.0,27.8081,27.8081,27.7842,27.7842,7000.0
2013-01-16 12:15:00,34.89,34.91,34.88,34.91,19800.0,27.7921,27.8081,27.7842,27.8081,19800.0
2013-01-16 12:20:00,34.91,34.91,34.89,34.9,14900.0,27.8081,27.8081,27.7921,27.8001,14900.0
2013-01-16 12:25:00,34.9,34.91,34.89,34.9,12300.0,27.8001,27.8081,27.7921,27.8001,12300.0
2013-01-16 12:30:00,34.89,34.91,34.88,34.91,31000.0,27.7921,27.8081,27.7842,27.8081,31000.0
2013-01-16 12:35:00,34.91,34.92,34.89,34.91,33900.0,27.8081,27.816,27.7921,27.8081,33900.0
2013-01-16 12:40:00,34.91,34.91,34.87,34.87,19700.0,27.8081,27.8081,27.7762,27.7762,19700.0
2013-01-16 12:45:00,34.88,34.91,34.88,34.9,10400.0,27.7842,27.8081,27.7842,27.8001,10400.0
2013-01-16 12:50:00,34.91,34.92,34.89,34.89,27600.0,27.8081,27.816,27.7921,27.7921,27600.0
2013-01-16 12:55:00,34.89,34.9,34.89,34.89,2200.0,27.7921,27.8001,27.7921,27.7921,2200.0
2013-01-16 13:00:00,34.89,34.9,34.86,34.87,33000.0,27.7921,27.8001,27.7682,27.7762,33000.0
2013-01-16 13:05:00,34.87,34.89,34.87,34.87,18500.0,27.7762,27.7921,27.7762,27.7762,18500.0
2013-01-16 13:10:00,34.87,34.89,34.85,34.85,16500.0,27.7762,27.7921,27.7603,27.7603,16500.0
2013-01-16 13:15:00,34.85,34.87,34.85,34.86,9100.0,27.7603,27.7762,27.7603,27.7682,9100.0
2013-01-16 13:20:00,34.87,34.87,34.84,34.84,10900.0,27.7762,27.7762,27.7523,27.7523,10900.0
2013-01-16 13:25:00,34.84,34.86,34.83,34.84,28400.0,27.7523,27.7682,27.7443,27.7523,28400.0
2013-01-16 13:30:00,34.85,34.85,34.8,34.81,76600.0,27.7603,27.7603,27.7204,27.7284,76600.0
2013-01-16 13:35:00,34.82,34.84,34.8,34.8,21100.0,27.7364,27.7523,27.7204,27.7204,21100.0
2013-01-16 13:40:00,34.81,34.82,34.8,34.82,37000.0,27.7284,27.7364,27.7204,27.7364,37000.0
2013-01-16 13:45:00,34.82,34.88,34.82,34.86,10800.0,27.7364,27.7842,27.7364,27.7682,10800.0
2013-01-16 13:50:00,34.87,34.9,34.87,34.89,8600.0,27.7762,27.8001,27.7762,27.7921,8600.0
2013-01-16 13:55:00,34.89,34.9,34.89,34.9,9400.0,27.7921,27.8001,27.7921,27.8001,9400.0
2013-01-16 14:00:00,34.9,34.91,34.9,34.9,23600.0,27.8001,27.8081,27.8001,27.8001,23600.0
2013-01-16 14:05:00,34.9,34.91,34.88,34.89,21800.0,27.8001,27.8081,27.7842,27.7921,21800.0
2013-01-16 14:10:00,34.89,34.9,34.89,34.9,11100.0,27.7921,27.8001,27.7921,27.8001,11100.0
2013-01-16 14:15:00,34.89,34.9,34.88,34.89,20600.0,27.7921,27.8001,27.7842,27.7921,20600.0
2013-01-16 14:20:00,34.88,34.9,34.88,34.89,12400.0,27.7842,27.8001,27.7842,27.7921,12400.0
2013-01-16 14:25:00,34.89,34.9,34.89,34.9,9700.0,27.7921,27.8001,27.7921,27.8001,9700.0
2013-01-16 14:30:00,34.89,34.91,34.89,34.91,10200.0,27.7921,27.8081,27.7921,27.8081,10200.0
2013-01-16 14:35:00,34.91,34.92,34.9,34.91,49200.0,27.8081,27.816,27.8001,27.8081,49200.0
2013-01-16 14:40:00,34.9,34.91,34.88,34.88,19700.0,27.8001,27.8081,27.7842,27.7842,19700.0
2013-01-16 14:45:00,34.88,34.88,34.87,34.87,6900.0,27.7842,27.7842,27.7762,27.7762,6900.0
2013-01-16 14:50:00,34.87,34.88,34.86,34.86,9100.0,27.7762,27.7842,27.7682,27.7682,9100.0
2013-01-16 14:55:00,34.87,34.88,34.86,34.88,15300.0,27.7762,27.7842,27.7682,27.7842,15300.0
2013-01-16 15:00:00,34.88,34.89,34.88,34.88,9100.0,27.7842,27.7921,27.7842,27.7842,9100.0
2013-01-16 15:05:00,34.89,34.92,34.88,34.91,27700.0,27.7921,27.816,27.7842,27.8081,27700.0
2013-01-16 15:10:00,34.91,34.91,34.89,34.91,17300.0,27.8081,27.8081,27.7921,27.8081,17300.0
2013-01-16 15:15:00,34.91,34.91,34.9,34.9,13400.0,27.8081,27.8081,27.8001,27.8001,13400.0
2013-01-16 15:20:00,34.9,34.91,34.87,34.87,14600.0,27.8001,27.8081,27.7762,27.7762,14600.0
2013-01-16 15:25:00,34.88,34.89,34.87,34.87,20300.0,27.7842,27.7921,27.7762,27.7762,20300.0
2013-01-16 15:30:00,34.88,34.89,34.87,34.89,12100.0,27.7842,27.7921,27.7762,27.7921,12100.0
2013-01-16 15:35:00,34.89,34.89,34.88,34.89,10000.0,27.7921,27.7921,27.7842,27.7921,10000.0
2013-01-16 15:40:00,34.89,34.89,34.88,34.88,18400.0,27.7921,27.7921,27.7842,27.7842,18400.0
2013-01-16 15:45:00,34.89,34.89,34.85,34.86,36300.0,27.7921,27.7921,27.7603,27.7682,36300.0
2013-01-16 15:50:00,34.86,34.87,34.84,34.84,52400.0,27.7682,27.7762,27.7523,27.7523,52400.0
2013-01-16 15:55:00,34.84,34.87,34.79,34.8,324700.0,27.7523,27.7762,27.7125,27.7204,324700.0
2013-01-17 09:30:00,34.89,34.9,34.78,34.83,58600.0,27.7921,27.8001,27.7045,27.7443,58600.0
2013-01-17 09:35:00,34.84,34.84,34.79,34.82,22600.0,27.7523,27.7523,27.7125,27.7364,22600.0
2013-01-17 09:40:00,34.81,34.88,34.79,34.87,16900.0,27.7284,27.7842,27.7125,27.7762,16900.0
2013-01-17 09:45:00,34.88,34.88,34.81,34.81,34100.0,27.7842,27.7842,27.7284,27.7284,34100.0
2013-01-17 09:50:00,34.82,34.82,34.78,34.79,43500.0,27.7364,27.7364,27.7045,27.7125,43500.0
2013-01-17 09:55:00,34.78,34.79,34.76,34.77,14700.0,27.7045,27.7125,27.6886,27.6965,14700.0
2013-01-17 10:00:00,34.77,34.83,34.74,34.82,74600.0,27.6965,27.7443,27.6726,27.7364,74600.0
2013-01-17 10:05:00,34.82,34.84,34.81,34.83,16500.0,27.7364,27.7523,27.7284,27.7443,16500.0
2013-01-17 10:10:00,34.83,34.86,34.83,34.84,31200.0,27.7443,27.7682,27.7443,27.7523,31200.0
2013-01-17 10:15:00,34.85,34.87,34.84,34.86,23000.0,27.7603,27.7762,27.7523,27.7682,23000.0
2013-01-17 10:20:00,34.86,34.88,34.86,34.88,22900.0,27.7682,27.7842,27.7682,27.7842,22900.0
2013-01-17 10:25:00,34.87,34.88,34.86,34.87,16200.0,27.7762,27.7842,27.7682,27.7762,16200.0
2013-01-17 10:30:00,34.88,34.89,34.87,34.88,17000.0,27.7842,27.7921,27.7762,27.7842,17000.0
2013-01-17 10:35:00,34.87,34.88,34.86,34.86,17200.0,27.7762,27.7842,27.7682,27.7682,17200.0
2013-01-17 10:40:00,34.87,34.89,34.85,34.86,30000.0,27.7762,27.7921,27.7603,27.7682,30000.0
2013-01-17 10:45:00,34.87,34.87,34.83,34.83,12200.0,27.7762,27.7762,27.7443,27.7443,12200.0
2013-01-17 10:50:00,34.84,34.84,34.83,34.84,8500.0,27.7523,27.7523,27.7443,27.7523,8500.0
2013-01-17 10:55:00,34.84,34.84,34.77,34.77,44800.0,27.7523,27.7523,27.6965,27.6965,44800.0
2013-01-17 11:00:00,34.77,34.81,34.77,34.81,11300.0,27.6965,27.7284,27.6965,27.7284,11300.0
2013-01-17 11:05:00,34.8,34.82,34.8,34.81,32600.0,27.7204,27.7364,27.7204,27.7284,32600.0
2013-01-17 11:10:00,34.81,34.82,34.8,34.82,9500.0,27.7284,27.7364,27.7204,27.7364,9500.0
2013-01-17 11:15:00,34.82,34.82,34.8,34.8,16500.0,27.7364,27.7364,27.7204,27.7204,16500.0
2013-01-17 11:20:00,34.8,34.81,34.8,34.81,15500.0,27.7204,27.7284,27.7204,27.7284,15500.0
2013-01-17 11:25:00,34.8,34.8,34.78,34.8,44900.0,27.7204,27.7204,27.7045,27.7204,44900.0
2013-01-17 11:30:00,34.79,34.82,34.78,34.79,42100.0,27.7125,27.7364,27.7045,27.7125,42100.0
2013-01-17 11:35:00,34.79,34.8,34.77,34.79,24500.0,27.7125,27.7204,27.6965,27.7125,24500.0
2013-01-17 11:40:00,34.79,34.8,34.78,34.78,10900.0,27.7125,27.7204,27.7045,27.7045,10900.0
2013-01-17 11:45:00,34.79,34.79,34.78,34.78,14900.0,27.7125,27.7125,27.7045,27.7045,14900.0
2013-01-17 11:50:00,34.78,34.79,34.75,34.75,31100.0,27.7045,27.7125,27.6806,27.6806,31100.0
2013-01-17 11:55:00,34.75,34.77,34.73,34.73,30700.0,27.6806,27.6965,27.6647,27.6647,30700.0
2013-01-17 12:00:00,34.74,34.79,34.73,34.78,18500.0,27.6726,27.7125,27.6647,27.7045,18500.0
2013-01-17 12:05:00,34.78,34.8,34.78,34.8,12700.0,27.7045,27.7204,27.7045,27.7204,12700.0
2013-01-17 12:10:00,34.8,34.8,34.77,34.79,33200.0,27.7204,27.7204,27.6965,27.7125,33200.0
2013-01-17 12:15:00,34.8,34.81,34.79,34.81,24500.0,27.7204,27.7284,27.7125,27.7284,24500.0
2013-01-17 12:20:00,34.8,34.82,34.8,34.82,30300.0,27.7204,27.7364,27.7204,27.7364,30300.0
2013-01-17 12:25:00,34.81,34.85,34.81,34.83,43100.0,27.7284,27.7603,27.7284,27.7443,43100.0
2013-01-17 12:30:00,34.82,34.83,34.81,34.82,20400.0,27.7364,27.7443,27.7284,27.7364,20400.0
2013-01-17 12:35:00,34.83,34.86,34.82,34.84,42900.0,27.7443,27.7682,27.7364,27.7523,42900.0
2013-01-17 12:40:00,34.87,34.87,34.85,34.86,12700.0,27.7762,27.7762,27.7603,27.7682,12700.0
2013-01-17 12:45:00,34.86,34.88,34.86,34.88,30600.0,27.7682,27.7842,27.7682,27.7842,30600.0
2013-01-17 12:50:00,34.88,34.88,34.87,34.88,5900.0,27.7842,27.7842,27.7762,27.7842,5900.0
2013-01-17 12:55:00,34.88,34.88,34.85,34.85,34900.0,27.7842,27.7842,27.7603,27.7603,34900.0
2013-01-17 13:00:00,34.86,34.86,34.85,34.85,15500.0,27.7682,27.7682,27.7603,27.7603,15500.0
2013-01-17 13:05:00,34.86,34.86,34.83,34.83,30700.0,27.7682,27.7682,27.7443,27.7443,30700.0
2013-01-17 13:10:00,34.84,34.84,34.82,34.83,15100.0,27.7523,27.7523,27.7364,27.7443,15100.0
2013-01-17 13:15:00,34.83,34.84,34.82,34.82,32100.0,27.7443,27.7523,27.7364,27.7364,32100.0
2013-01-17 13:20:00,34.83,34.83,34.82,34.82,13900.0,27.7443,27.7443,27.7364,27.7364,13900.0
2013-01-17 13:25:00,34.82,34.83,34.76,34.76,42100.0,27.7364,27.7443,27.6886,27.6886,42100.0
2013-01-17 13:30:00,34.77,34.77,34.76,34.77,15700.0,27.6965,27.6965,27.6886,27.6965,15700.0
2013-01-17 13:35:00,34.77,34.77,34.76,34.77,17300.0,27.6965,27.6965,27.6886,27.6965,17300.0
2013-01-17 13:40:00,34.77,34.77,34.76,34.76,14500.0,27.6965,27.6965,27.6886,27.6886,14500.0
2013-01-17 13:45:00,34.77,34.77,34.74,34.74,26700.0,27.6965,27.6965,27.6726,27.6726,26700.0
2013-01-17 13:50:00,34.75,34.79,34.75,34.79,34000.0,27.6806,27.7125,27.6806,27.7125,34000.0
2013-01-17 13:55:00,34.8,34.81,34.79,34.8,26200.0,27.7204,27.7284,27.7125,27.7204,26200.0
2013-01-17 14:00:00,34.8,34.85,34.8,34.84,34600.0,27.7204,27.7603,27.7204,27.7523,34600.0
2013-01-17 14:05:00,34.85,34.85,34.84,34.85,11700.0,27.7603,27.7603,27.7523,27.7603,11700.0
2013-01-17 14:10:00,34.85,34.9,34.84,34.89,23600.0,27.7603,27.8001,27.7523,27.7921,23600.0
2013-01-17 14:15:00,34.9,34.92,34.88,34.9,61800.0,27.8001,27.816,27.7842,27.8001,61800.0
2013-01-17 14:20:00,34.91,34.91,34.89,34.9,17200.0,27.8081,27.8081,27.7921,27.8001,17200.0
2013-01-17 14:25:00,34.9,34.9,34.88,34.88,9600.0,27.8001,27.8001,27.7842,27.7842,9600.0
2013-01-17 14:30:00,34.89,34.89,34.87,34.87,17400.0,27.7921,27.7921,27.7762,27.7762,17400.0
2013-01-17 14:35:00,34.88,34.88,34.87,34.88,19200.0,27.7842,27.7842,27.7762,27.7842,19200.0
2013-01-17 14:40:00,34.88,34.91,34.87,34.91,34600.0,27.7842,27.8081,27.7762,27.8081,34600.0
2013-01-17 14:45:00,34.91,34.91,34.89,34.9,24700.0,27.8081,27.8081,27.7921,27.8001,24700.0
2013-01-17 14:50:00,34.9,34.9,34.88,34.89,38500.0,27.8001,27.8001,27.7842,27.7921,38500.0
2013-01-17 14:55:00,34.88,34.9,34.88,34.88,13400.0,27.7842,27.8001,27.7842,27.7842,13400.0
2013-01-17 15:00:00,34.88,34.91,34.88,34.91,22700.0,27.7842,27.8081,27.7842,27.8081,22700.0
2013-01-17 15:05:00,34.91,34.91,34.9,34.9,22100.0,27.8081,27.8081,27.8001,27.8001,22100.0
2013-01-17 15:10:00,34.91,34.91,34.89,34.89,32400.0,27.8081,27.8081,27.7921,27.7921,32400.0
2013-01-17 15:15:00,34.89,34.9,34.89,34.9,23500.0,27.7921,27.8001,27.7921,27.8001,23500.0
2013-01-17 15:20:00,34.89,34.9,34.88,34.88,45200.0,27.7921,27.8001,27.7842,27.7842,45200.0
2013-01-17 15:25:00,34.89,34.89,34.88,34.89,52500.0,27.7921,27.7921,27.7842,27.7921,52500.0
2013-01-17 15:30:00,34.89,34.91,34.88,34.91,67500.0,27.7921,27.8081,27.7842,27.8081,67500.0
2013-01-17 15:35:00,34.9,34.92,34.9,34.92,54400.0,27.8001,27.816,27.8001,27.816,54400.0
2013-01-17 15:40:00,34.92,34.96,34.91,34.96,79100.0,27.816,27.8479,27.8081,27.8479,79100.0
2013-01-17 15:45:00,34.97,34.98,34.95,34.98,76900.0,27.8559,27.8638,27.8399,27.8638,76900.0
2013-01-17 15:50:00,34.98,34.98,34.95,34.95,79900.0,27.8638,27.8638,27.8399,27.8399,79900.0
2013-01-17 15:55:00,34.95,34.96,34.9,34.91,207800.0,27.8399,27.8479,27.8001,27.8081,207800.0
2013-01-18 09:30:00,34.85,34.85,34.7,34.74,601500.0,27.7603,27.7603,27.6408,27.6726,601500.0
2013-01-18 09:35:00,34.72,34.73,34.66,34.66,18700.0,27.6567,27.6647,27.6089,27.6089,18700.0
2013-01-18 09:40:00,34.66,34.7,34.66,34.66,21700.0,27.6089,27.6408,27.6089,27.6089,21700.0
2013-01-18 09:45:00,34.66,34.71,34.66,34.7,24800.0,27.6089,27.6487,27.6089,27.6408,24800.0
2013-01-18 09:50:00,34.71,34.72,34.65,34.67,28400.0,27.6487,27.6567,27.601,27.6169,28400.0
2013-01-18 09:55:00,34.65,34.67,34.64,34.65,15200.0,27.601,27.6169,27.593,27.601,15200.0
2013-01-18 10:00:00,34.65,34.68,34.65,34.67,18300.0,27.601,27.6248,27.601,27.6169,18300.0
2013-01-18 10:05:00,34.66,34.7,34.66,34.69,22100.0,27.6089,27.6408,27.6089,27.6328,22100.0
2013-01-18 10:10:00,34.69,34.75,34.69,34.74,34900.0,27.6328,27.6806,27.6328,27.6726,34900.0
2013-01-18 10:15:00,34.74,34.77,34.74,34.75,21600.0,27.6726,27.6965,27.6726,27.6806,21600.0
2013-01-18 10:20:00,34.76,34.79,34.75,34.78,30200.0,27.6886,27.7125,27.6806,27.7045,30200.0
2013-01-18 10:25:00,34.78,34.78,34.76,34.77,10600.0,27.7045,27.7045,27.6886,27.6965,10600.0
2013-01-18 10:30:00,34.77,34.77,34.75,34.75,27100.0,27.6965,27.6965,27.6806,27.6806,27100.0
2013-01-18 10:35:00,34.76,34.76,34.73,34.73,16500.0,27.6886,27.6886,27.6647,27.6647,16500.0
2013-01-18 10:40:00,34.74,34.74,34.69,34.7,22900.0,27.6726,27.6726,27.6328,27.6408,22900.0
2013-01-18 10:45:00,34.7,34.73,34.7,34.73,21300.0,27.6408,27.6647,27.6408,27.6647,21300.0
2013-01-18 10:50:00,34.72,34.77,34.72,34.76,12900.0,27.6567,27.6965,27.6567,27.6886,12900.0
2013-01-18 10:55:00,34.77,34.77,34.75,34.76,16500.0,27.6965,27.6965,27.6806,27.6886,16500.0
2013-01-18 11:00:00,34.76,34.79,34.75,34.77,64400.0,27.6886,27.7125,27.6806,27.6965,64400.0
2013-01-18 11:05:00,34.78,34.79,34.76,34.77,27500.0,27.7045,27.7125,27.6886,27.6965,27500.0
2013-01-18 11:10:00,34.77,34.78,34.73,34.76,30000.0,27.6965,27.7045,27.6647,27.6886,30000.0
2013-01-18 11:15:00,34.77,34.8,34.77,34.78,9700.0,27.6965,27.7204,27.6965,27.7045,9700.0
2013-01-18 11:20:00,34.78,34.84,34.78,34.83,33100.0,27.7045,27.7523,27.7045,27.7443,33100.0
2013-01-18 11:25:00,34.84,34.84,34.8,34.81,15300.0,27.7523,27.7523,27.7204,27.7284,15300.0
2013-01-18 11:30:00,34.8,34.81,34.77,34.79,30500.0,27.7204,27.7284,27.6965,27.7125,30500.0
2013-01-18 11:35:00,34.78,34.78,34.76,34.76,19500.0,27.7045,27.7045,27.6886,27.6886,19500.0
2013-01-18 11:40:00,34.77,34.77,34.73,34.73,24300.0,27.6965,27.6965,27.6647,27.6647,24300.0
2013-01-18 11:45:00,34.73,34.74,34.7,34.71,25800.0,27.6647,27.6726,27.6408,27.6487,25800.0
2013-01-18 11:50:00,34.71,34.72,34.7,34.71,7800.0,27.6487,27.6567,27.6408,27.6487,7800.0
2013-01-18 11:55:00,34.72,34.74,34.71,34.72,20400.0,27.6567,27.6726,27.6487,27.6567,20400.0
2013-01-18 12:00:00,34.73,34.76,34.73,34.75,19200.0,27.6647,27.6886,27.6647,27.6806,19200.0
2013-01-18 12:05:00,34.74,34.77,34.73,34.75,32800.0,27.6726,27.6965,27.6647,27.6806,32800.0
2013-01-18 12:10:00,34.76,34.77,34.76,34.77,10600.0,27.6886,27.6965,27.6886,27.6965,10600.0
2013-01-18 12:15:00,34.77,34.79,34.77,34.78,26700.0,27.6965,27.7125,27.6965,27.7045,26700.0
2013-01-18 12:20:00,34.78,34.81,34.77,34.8,23300.0,27.7045,27.7284,27.6965,27.7204,23300.0
2013-01-18 12:25:00,34.79,34.8,34.77,34.77,45000.0,27.7125,27.7204,27.6965,27.6965,45000.0
2013-01-18 12:30:00,34.77,34.79,34.77,34.78,10500.0,27.6965,27.7125,27.6965,27.7045,10500.0
2013-01-18 12:35:00,34.78,34.8,34.77,34.78,16000.0,27.7045,27.7204,27.6965,27.7045,16000.0
2013-01-18 12:40:00,34.78,34.78,34.76,34.76,11000.0,27.7045,27.7045,27.6886,27.6886,11000.0
2013-01-18 12:45:00,34.77,34.8,34.77,34.8,19700.0,27.6965,27.7204,27.6965,27.7204,19700.0
2013-01-18 12:50:00,34.8,34.83,34.78,34.83,44300.0,27.7204,27.7443,27.7045,27.7443,44300.0
2013-01-18 12:55:00,34.83,34.84,34.82,34.83,21900.0,27.7443,27.7523,27.7364,27.7443,21900.0
2013-01-18 13:00:00,34.84,34.88,34.84,34.87,25900.0,27.7523,27.7842,27.7523,27.7762,25900.0
2013-01-18 13:05:00,34.87,34.88,34.84,34.84,44700.0,27.7762,27.7842,27.7523,27.7523,44700.0
2013-01-18 13:10:00,34.84,34.84,34.79,34.79,36300.0,27.7523,27.7523,27.7125,27.7125,36300.0
2013-01-18 13:15:00,34.8,34.81,34.79,34.81,9700.0,27.7204,27.7284,27.7125,27.7284,9700.0
2013-01-18 13:20:00,34.8,34.81,34.78,34.79,8900.0,27.7204,27.7284,27.7045,27.7125,8900.0
2013-01-18 13:25:00,34.78,34.79,34.78,34.79,7500.0,27.7045,27.7125,27.7045,27.7125,7500.0
2013-01-18 13:30:00,34.79,34.8,34.77,34.8,38200.0,27.7125,27.7204,27.6965,27.7204,38200.0
2013-01-18 13:35:00,34.8,34.82,34.8,34.82,20800.0,27.7204,27.7364,27.7204,27.7364,20800.0
2013-01-18 13:40:00,34.82,34.83,34.81,34.82,13300.0,27.7364,27.7443,27.7284,27.7364,13300.0
2013-01-18 13:45:00,34.82,34.82,34.8,34.8,21500.0,27.7364,27.7364,27.7204,27.7204,21500.0
2013-01-18 13:50:00,34.8,34.81,34.8,34.8,6100.0,27.7204,27.7284,27.7204,27.7204,6100.0
2013-01-18 13:55:00,34.8,34.81,34.78,34.78,15000.0,27.7204,27.7284,27.7045,27.7045,15000.0
2013-01-18 14:00:00,34.79,34.81,34.79,34.81,20000.0,27.7125,27.7284,27.7125,27.7284,20000.0
2013-01-18 14:05:00,34.81,34.82,34.81,34.82,9100.0,27.7284,27.7364,27.7284,27.7364,9100.0
2013-01-18 14:10:00,34.82,34.82,34.77,34.77,43500.0,27.7364,27.7364,27.6965,27.6965,43500.0
2013-01-18 14:15:00,34.77,34.77,34.74,34.75,17400.0,27.6965,27.6965,27.6726,27.6806,17400.0
2013-01-18 14:20:00,34.74,34.75,34.74,34.74,18100.0,27.6726,27.6806,27.6726,27.6726,18100.0
2013-01-18 14:25:00,34.75,34.76,34.74,34.76,14300.0,27.6806,27.6886,27.6726,27.6886,14300.0
2013-01-18 14:30:00,34.76,34.76,34.75,34.75,8600.0,27.6886,27.6886,27.6806,27.6806,8600.0
2013-01-18 14:35:00,34.76,34.76,34.75,34.76,9700.0,27.6886,27.6886,27.6806,27.6886,9700.0
2013-01-18 14:40:00,34.75,34.77,34.75,34.76,22500.0,27.6806,27.6965,27.6806,27.6886,22500.0
2013-01-18 14:45:00,34.76,34.76,34.74,34.74,10400.0,27.6886,27.6886,27.6726,27.6726,10400.0
2013-01-18 14:50:00,34.75,34.75,34.73,34.75,25300.0,27.6806,27.6806,27.6647,27.6806,25300.0
2013-01-18 14:55:00,34.75,34.79,34.74,34.79,26000.0,27.6806,27.7125,27.6726,27.7125,26000.0
2013-01-18 15:00:00,34.79,34.81,34.79,34.8,41000.0,27.7125,27.7284,27.7125,27.7204,41000.0
2013-01-18 15:05:00,34.8,34.82,34.8,34.81,15700.0,27.7204,27.7364,27.7204,27.7284,15700.0
2013-01-18 15:10:00,34.82,34.82,34.78,34.78,68900.0,27.7364,27.7364,27.7045,27.7045,68900.0
2013-01-18 15:15:00,34.79,34.81,34.78,34.8,14000.0,27.7125,27.7284,27.7045,27.7204,14000.0
2013-01-18 15:20:00,34.8,34.82,34.8,34.81,50700.0,27.7204,27.7364,27.7204,27.7284,50700.0
2013-01-18 15:25:00,34.8,34.85,34.8,34.85,31800.0,27.7204,27.7603,27.7204,27.7603,31800.0
2013-01-18 15:30:00,34.85,34.96,34.84,34.95,133100.0,27.7603,27.8479,27.7523,27.8399,133100.0
2013-01-18 15:35:00,34.95,35.02,34.95,35.01,80200.0,27.8399,27.8957,27.8399,27.8877,80200.0
2013-01-18 15:40:00,35.01,35.03,34.99,34.99,131900.0,27.8877,27.9036,27.8718,27.8718,131900.0
2013-01-18 15:45:00,35.0,35.0,34.9,34.95,169900.0,27.8797,27.8797,27.8001,27.8399,169900.0
2013-01-18 15:50:00,34.95,34.97,34.94,34.94,115800.0,27.8399,27.8559,27.832,27.832,115800.0
2013-01-18 15:55:00,34.94,34.96,34.88,34.93,383700.0,27.832,27.8479,27.7842,27.824,383700.0
2013-01-22 09:30:00,34.87,35.09,34.87,35.09,50800.0,27.7762,27.9514,27.7762,27.9514,50800.0
2013-01-22 09:35:00,35.08,35.08,34.98,34.99,27300.0,27.9435,27.9435,27.8638,27.8718,27300.0
2013-01-22 09:40:00,34.98,35.01,34.93,34.96,18500.0,27.8638,27.8877,27.824,27.8479,18500.0
2013-01-22 09:45:00,34.96,34.97,34.94,34.95,31400.0,27.8479,27.8559,27.832,27.8399,31400.0
2013-01-22 09:50:00,34.95,34.96,34.92,34.96,19000.0,27.8399,27.8479,27.816,27.8479,19000.0
2013-01-22 09:55:00,34.96,35.0,34.95,34.96,37300.0,27.8479,27.8797,27.8399,27.8479,37300.0
2013-01-22 10:00:00,34.95,35.01,34.93,35.01,52000.0,27.8399,27.8877,27.824,27.8877,52000.0
2013-01-22 10:05:00,35.0,35.02,35.0,35.0,33900.0,27.8797,27.8957,27.8797,27.8797,33900.0
2013-01-22 10:10:00,35.0,35.01,34.96,34.96,37100.0,27.8797,27.8877,27.8479,27.8479,37100.0
2013-01-22 10:15:00,34.96,35.01,34.94,34.97,41000.0,27.8479,27.8877,27.832,27.8559,41000.0
2013-01-22 10:20:00,34.97,34.98,34.9,34.91,33100.0,27.8559,27.8638,27.8001,27.8081,33100.0
2013-01-22 10:25:00,34.91,34.93,34.88,34.88,29400.0,27.8081,27.824,27.7842,27.7842,29400.0
2013-01-22 10:30:00,34.89,34.94,34.89,34.93,54900.0,27.7921,27.832,27.7921,27.824,54900.0
2013-01-22 10:35:00,34.93,34.94,34.88,34.89,26000.0,27.824,27.832,27.7842,27.7921,26000.0
2013-01-22 10:40:00,34.89,34.9,34.87,34.89,41900.0,27.7921,27.8001,27.7762,27.7921,41900.0
2013-01-22 10:45:00,34.89,34.93,34.88,34.92,31900.0,27.7921,27.824,27.7842,27.816,31900.0
2013-01-22 10:50:00,34.93,34.95,34.92,34.93,35700.0,27.824,27.8399,27.816,27.824,35700.0
2013-01-22 10:55:00,34.94,34.98,34.93,34.98,14800.0,27.832,27.8638,27.824,27.8638,14800.0
2013-01-22 11:00:00,34.98,34.98,34.94,34.94,40400.0,27.8638,27.8638,27.832,27.832,40400.0
2013-01-22 11:05:00,34.94,34.95,34.93,34.93,26400.0,27.832,27.8399,27.824,27.824,26400.0
2013-01-22 11:10:00,34.94,34.95,34.91,34.91,50900.0,27.832,27.8399,27.8081,27.8081,50900.0
2013-01-22 11:15:00,34.92,34.99,34.91,34.99,32000.0,27.816,27.8718,27.8081,27.8718,32000.0
2013-01-22 11:20:00,34.99,35.01,34.95,34.95,42900.0,27.8718,27.8877,27.8399,27.8399,42900.0
2013-01-22 11:25:00,34.96,34.96,34.94,34.95,24400.0,27.8479,27.8479,27.832,27.8399,24400.0
2013-01-22 11:30:00,34.95,34.95,34.93,34.93,24500.0,27.8399,27.8399,27.824,27.824,24500.0
2013-01-22 11:35:00,34.94,34.94,34.9,34.9,26500.0,27.832,27.832,27.8001,27.8001,26500.0
2013-01-22 11:40:00,34.9,34.93,34.9,34.92,26800.0,27.8001,27.824,27.8001,27.816,26800.0
2013-01-22 11:45:00,34.92,34.93,34.91,34.91,20900.0,27.816,27.824,27.8081,27.8081,20900.0
2013-01-22 11:50:00,34.91,34.96,34.91,34.95,60500.0,27.8081,27.8479,27.8081,27.8399,60500.0
2013-01-22 11:55:00,34.95,35.02,34.95,35.02,23300.0,27.8399,27.8957,27.8399,27.8957,23300.0
2013-01-22 12:00:00,35.02,35.04,35.01,35.03,27600.0,27.8957,27.9116,27.8877,27.9036,27600.0
2013-01-22 12:05:00,35.03,35.06,35.02,35.06,26200.0,27.9036,27.9275,27.8957,27.9275,26200.0
2013-01-22 12:10:00,35.06,35.07,35.05,35.07,19200.0,27.9275,27.9355,27.9196,27.9355,19200.0
2013-01-22 12:15:00,35.07,35.11,35.07,35.08,43100.0,27.9355,27.9674,27.9355,27.9435,43100.0
2013-01-22 12:20:00,35.09,35.11,35.09,35.1,18300.0,27.9514,27.9674,27.9514,27.9594,18300.0
2013-01-22 12:25:00,35.11,35.11,35.07,35.07,46100.0,27.9674,27.9674,27.9355,27.9355,46100.0
2013-01-22 12:30:00,35.07,35.08,35.05,35.08,26100.0,27.9355,27.9435,27.9196,27.9435,26100.0
2013-01-22 12:35:00,35.08,35.08,35.04,35.04,27700.0,27.9435,27.9435,27.9116,27.9116,27700.0
2013-01-22 12:40:00,35.04,35.1,35.02,35.09,54400.0,27.9116,27.9594,27.8957,27.9514,54400.0
2013-01-22 12:45:00,35.08,35.1,35.06,35.06,29900.0,27.9435,27.9594,27.9275,27.9275,29900.0
2013-01-22 12:50:00,35.07,35.08,35.06,35.06,19900.0,27.9355,27.9435,27.9275,27.9275,19900.0
2013-01-22 12:55:00,35.06,35.07,35.04,35.05,29100.0,27.9275,27.9355,27.9116,27.9196,29100.0
2013-01-22 13:00:00,35.05,35.08,35.03,35.08,19100.0,27.9196,27.9435,27.9036,27.9435,19100.0
2013-01-22 13:05:00,35.08,35.08,35.05,35.05,13000.0,27.9435,27.9435,27.9196,27.9196,13000.0
2013-01-22 13:10:00,35.05,35.06,35.04,35.05,40300.0,27.9196,27.9275,27.9116,27.9196,40300.0
2013-01-22 13:15:00,35.05,35.09,35.05,35.07,26900.0,27.9196,27.9514,27.9196,27.9355,26900.0
2013-01-22 13:20:00,35.08,35.09,35.08,35.08,7200.0,27.9435,27.9514,27.9435,27.9435,7200.0
2013-01-22 13:25:00,35.08,35.08,35.06,35.07,14400.0,27.9435,27.9435,27.9275,27.9355,14400.0
2013-01-22 13:30:00,35.07,35.07,35.05,35.06,14800.0,27.9355,27.9355,27.9196,27.9275,14800.0
2013-01-22 13:35:00,35.06,35.09,35.06,35.09,14600.0,27.9275,27.9514,27.9275,27.9514,14600.0
2013-01-22 13:40:00,35.09,35.12,35.08,35.11,51600.0,27.9514,27.9753,27.9435,27.9674,51600.0
2013-01-22 13:45:00,35.11,35.12,35.08,35.08,22500.0,27.9674,27.9753,27.9435,27.9435,22500.0
2013-01-22 13:50:00,35.08,35.09,35.07,35.09,16600.0,27.9435,27.9514,27.9355,27.9514,16600.0
2013-01-22 13:55:00,35.08,35.08,35.07,35.08,14900.0,27.9435,27.9435,27.9355,27.9435,14900.0
2013-01-22 14:00:00,35.08,35.09,35.08,35.09,15100.0,27.9435,27.9514,27.9435,27.9514,15100.0
2013-01-22 14:05:00,35.09,35.12,35.08,35.12,15500.0,27.9514,27.9753,27.9435,27.9753,15500.0
2013-01-22 14:10:00,35.12,35.16,35.12,35.15,38100.0,27.9753,28.0072,27.9753,27.9992,38100.0
2013-01-22 14:15:00,35.15,35.16,35.14,35.14,27200.0,27.9992,28.0072,27.9913,27.9913,27200.0
2013-01-22 14:20:00,35.14,35.15,35.13,35.13,23100.0,27.9913,27.9992,27.9833,27.9833,23100.0
2013-01-22 14:25:00,35.14,35.16,35.13,35.16,17200.0,27.9913,28.0072,27.9833,28.0072,17200.0
2013-01-22 14:30:00,35.16,35.19,35.15,35.17,21700.0,28.0072,28.0311,27.9992,28.0152,21700.0
2013-01-22 14:35:00,35.16,35.17,35.13,35.14,29600.0,28.0072,28.0152,27.9833,27.9913,29600.0
2013-01-22 14:40:00,35.14,35.16,35.13,35.16,15800.0,27.9913,28.0072,27.9833,28.0072,15800.0
2013-01-22 14:45:00,35.16,35.2,35.15,35.2,15200.0,28.0072,28.0391,27.9992,28.0391,15200.0
2013-01-22 14:50:00,35.2,35.22,35.19,35.22,9900.0,28.0391,28.055,28.0311,28.055,9900.0
2013-01-22 14:55:00,35.22,35.23,35.2,35.23,31100.0,28.055,28.063,28.0391,28.063,31100.0
2013-01-22 15:00:00,35.22,35.23,35.21,35.22,27200.0,28.055,28.063,28.047,28.055,27200.0
2013-01-22 15:05:00,35.22,35.24,35.21,35.24,22800.0,28.055,28.0709,28.047,28.0709,22800.0
2013-01-22 15:10:00,35.24,35.24,35.16,35.17,41200.0,28.0709,28.0709,28.0072,28.0152,41200.0
2013-01-22 15:15:00,35.17,35.19,35.16,35.19,32400.0,28.0152,28.0311,28.0072,28.0311,32400.0
2013-01-22 15:20:00,35.19,35.23,35.18,35.23,26800.0,28.0311,28.063,28.0231,28.063,26800.0
2013-01-22 15:25:00,35.23,35.26,35.21,35.21,33000.0,28.063,28.0869,28.047,28.047,33000.0
2013-01-22 15:30:00,35.22,35.22,35.18,35.18,34700.0,28.055,28.055,28.0231,28.0231,34700.0
2013-01-22 15:35:00,35.19,35.21,35.17,35.21,54000.0,28.0311,28.047,28.0152,28.047,54000.0
2013-01-22 15:40:00,35.2,35.26,35.2,35.25,51200.0,28.0391,28.0869,28.0391,28.0789,51200.0
2013-01-22 15:45:00,35.26,35.26,35.22,35.22,73300.0,28.0869,28.0869,28.055,28.055,73300.0
2013-01-22 15:50:00,35.23,35.28,35.22,35.28,79500.0,28.063,28.1028,28.055,28.1028,79500.0
2013-01-22 15:55:00,35.28,35.31,35.28,35.31,249300.0,28.1028,28.1267,28.1028,28.1267,249300.0
2013-01-23 09:30:00,35.21,35.27,35.17,35.27,68300.0,28.047,28.0948,28.0152,28.0948,68300.0
2013-01-23 09:35:00,35.26,35.26,35.18,35.23,25800.0,28.0869,28.0869,28.0231,28.063,25800.0
2013-01-23 09:40:00,35.23,35.27,35.22,35.27,19300.0,28.063,28.0948,28.055,28.0948,19300.0
2013-01-23 09:45:00,35.27,35.27,35.23,35.23,19800.0,28.0948,28.0948,28.063,28.063,19800.0
2013-01-23 09:50:00,35.23,35.25,35.23,35.23,19300.0,28.063,28.0789,28.063,28.063,19300.0
2013-01-23 09:55:00,35.22,35.25,35.2,35.25,20000.0,28.055,28.0789,28.0391,28.0789,20000.0
2013-01-23 10:00:00,35.25,35.32,35.25,35.29,70200.0,28.0789,28.1346,28.0789,28.1108,70200.0
2013-01-23 10:05:00,35.28,35.28,35.26,35.27,12800.0,28.1028,28.1028,28.0869,28.0948,12800.0
2013-01-23 10:10:00,35.26,35.28,35.25,35.27,26400.0,28.0869,28.1028,28.0789,28.0948,26400.0
2013-01-23 10:15:00,35.27,35.27,35.25,35.27,22700.0,28.0948,28.0948,28.0789,28.0948,22700.0
2013-01-23 10:20:00,35.27,35.27,35.25,35.26,7900.0,28.0948,28.0948,28.0789,28.0869,7900.0
2013-01-23 10:25:00,35.26,35.26,35.22,35.24,23100.0,28.0869,28.0869,28.055,28.0709,23100.0
2013-01-23 10:30:00,35.23,35.23,35.18,35.18,53800.0,28.063,28.063,28.0231,28.0231,53800.0
2013-01-23 10:35:00,35.19,35.21,35.18,35.19,13900.0,28.0311,28.047,28.0231,28.0311,13900.0
2013-01-23 10:40:00,35.18,35.19,35.13,35.13,35100.0,28.0231,28.0311,27.9833,27.9833,35100.0
2013-01-23 10:45:00,35.13,35.15,35.13,35.15,31500.0,27.9833,27.9992,27.9833,27.9992,31500.0
2013-01-23 10:50:00,35.14,35.16,35.14,35.15,8400.0,27.9913,28.0072,27.9913,27.9992,8400.0
2013-01-23 10:55:00,35.16,35.19,35.16,35.17,25300.0,28.0072,28.0311,28.0072,28.0152,25300.0
2013-01-23 11:00:00,35.18,35.18,35.15,35.15,18000.0,28.0231,28.0231,27.9992,27.9992,18000.0
2013-01-23 11:05:00,35.15,35.19,35.15,35.18,31300.0,27.9992,28.0311,27.9992,28.0231,31300.0
2013-01-23 11:10:00,35.19,35.21,35.18,35.21,11200.0,28.0311,28.047,28.0231,28.047,11200.0
2013-01-23 11:15:00,35.21,35.22,35.2,35.2,24000.0,28.047,28.055,28.0391,28.0391,24000.0
2013-01-23 11:20:00,35.2,35.22,35.18,35.2,23900.0,28.0391,28.055,28.0231,28.0391,23900.0
2013-01-23 11:25:00,35.19,35.19,35.15,35.15,27000.0,28.0311,28.0311,27.9992,27.9992,27000.0
2013-01-23 11:30:00,35.15,35.18,35.15,35.18,7800.0,27.9992,28.0231,27.9992,28.0231,7800.0
2013-01-23 11:35:00,35.17,35.18,35.13,35.16,58700.0,28.0152,28.0231,27.9833,28.0072,58700.0
2013-01-23 11:40:00,35.16,35.17,35.14,35.17,22200.0,28.0072,28.0152,27.9913,28.0152,22200.0
2013-01-23 11:45:00,35.17,35.18,35.16,35.17,17300.0,28.0152,28.0231,28.0072,28.0152,17300.0
2013-01-23 11:50:00,35.17,35.18,35.16,35.18,10700.0,28.0152,28.0231,28.0072,28.0231,10700.0
2013-01-23 11:55:00,35.18,35.2,35.16,35.18,27300.0,28.0231,28.0391,28.0072,28.0231,27300.0
2013-01-23 12:00:00,35.17,35.19,35.16,35.18,25500.0,28.0152,28.0311,28.0072,28.0231,25500.0
2013-01-23 12:05:00,35.18,35.19,35.17,35.18,21300.0,28.0231,28.0311,28.0152,28.0231,21300.0
2013-01-23 12:10:00,35.17,35.18,35.16,35.16,14100.0,28.0152,28.0231,28.0072,28.0072,14100.0
2013-01-23 12:15:00,35.16,35.17,35.14,35.14,15000.0,28.0072,28.0152,27.9913,27.9913,15000.0
2013-01-23 12:20:00,35.14,35.15,35.13,35.15,14500.0,27.9913,27.9992,27.9833,27.9992,14500.0
2013-01-23 12:25:00,35.15,35.15,35.14,35.15,1800.0,27.9992,27.9992,27.9913,27.9992,1800.0
2013-01-23 12:30:00,35.15,35.15,35.14,35.15,9100.0,27.9992,27.9992,27.9913,27.9992,9100.0
2013-01-23 12:35:00,35.15,35.15,35.12,35.13,21200.0,27.9992,27.9992,27.9753,27.9833,21200.0
2013-01-23 12:40:00,35.13,35.15,35.12,35.15,9200.0,27.9833,27.9992,27.9753,27.9992,9200.0
2013-01-23 12:45:00,35.15,35.16,35.12,35.13,24100.0,27.9992,28.0072,27.9753,27.9833,24100.0
2013-01-23 12:50:00,35.13,35.14,35.13,35.13,9300.0,27.9833,27.9913,27.9833,27.9833,9300.0
2013-01-23 12:55:00,35.14,35.14,35.11,35.13,25200.0,27.9913,27.9913,27.9674,27.9833,25200.0
2013-01-23 13:00:00,35.13,35.15,35.12,35.13,38300.0,27.9833,27.9992,27.9753,27.9833,38300.0
2013-01-23 13:05:00,35.13,35.15,35.13,35.14,12400.0,27.9833,27.9992,27.9833,27.9913,12400.0
2013-01-23 13:10:00,35.14,35.14,35.11,35.11,28400.0,27.9913,27.9913,27.9674,27.9674,28400.0
2013-01-23 13:15:00,35.12,35.14,35.12,35.14,19700.0,27.9753,27.9913,27.9753,27.9913,19700.0
2013-01-23 13:20:00,35.13,35.15,35.12,35.13,24000.0,27.9833,27.9992,27.9753,27.9833,24000.0
2013-01-23 13:25:00,35.13,35.13,35.11,35.12,20400.0,27.9833,27.9833,27.9674,27.9753,20400.0
2013-01-23 13:30:00,35.12,35.13,35.12,35.13,6800.0,27.9753,27.9833,27.9753,27.9833,6800.0
2013-01-23 13:35:00,35.13,35.13,35.11,35.12,23200.0,27.9833,27.9833,27.9674,27.9753,23200.0
2013-01-23 13:40:00,35.12,35.14,35.11,35.12,22300.0,27.9753,27.9913,27.9674,27.9753,22300.0
2013-01-23 13:45:00,35.13,35.14,35.11,35.11,25500.0,27.9833,27.9913,27.9674,27.9674,25500.0
2013-01-23 13:50:00,35.11,35.13,35.09,35.12,21200.0,27.9674,27.9833,27.9514,27.9753,21200.0
2013-01-23 13:55:00,35.13,35.15,35.11,35.14,52300.0,27.9833,27.9992,27.9674,27.9913,52300.0
2013-01-23 14:00:00,35.14,35.16,35.13,35.13,53900.0,27.9913,28.0072,27.9833,27.9833,53900.0
2013-01-23 14:05:00,35.12,35.13,35.09,35.09,61000.0,27.9753,27.9833,27.9514,27.9514,61000.0
2013-01-23 14:10:00,35.08,35.11,35.07,35.11,61000.0,27.9435,27.9674,27.9355,27.9674,61000.0
2013-01-23 14:15:00,35.11,35.14,35.11,35.14,17300.0,27.9674,27.9913,27.9674,27.9913,17300.0
2013-01-23 14:20:00,35.14,35.14,35.12,35.12,14900.0,27.9913,27.9913,27.9753,27.9753,14900.0
2013-01-23 14:25:00,35.12,35.12,35.07,35.07,31100.0,27.9753,27.9753,27.9355,27.9355,31100.0
2013-01-23 14:30:00,35.07,35.08,35.04,35.04,34600.0,27.9355,27.9435,27.9116,27.9116,34600.0
2013-01-23 14:35:00,35.04,35.05,35.03,35.05,32900.0,27.9116,27.9196,27.9036,27.9196,32900.0
2013-01-23 14:40:00,35.05,35.05,35.03,35.04,30000.0,27.9196,27.9196,27.9036,27.9116,30000.0
2013-01-23 14:45:00,35.03,35.04,35.02,35.03,18000.0,27.9036,27.9116,27.8957,27.9036,18000.0
2013-01-23 14:50:00,35.04,35.05,35.03,35.03,22300.0,27.9116,27.9196,27.9036,27.9036,22300.0
2013-01-23 14:55:00,35.04,35.05,35.01,35.05,63300.0,27.9116,27.9196,27.8877,27.9196,63300.0
2013-01-23 15:00:00,35.05,35.12,35.05,35.12,25500.0,27.9196,27.9753,27.9196,27.9753,25500.0
2013-01-23 15:05:00,35.12,35.15,35.12,35.15,34800.0,27.9753,27.9992,27.9753,27.9992,34800.0
2013-01-23 15:10:00,35.15,35.17,35.14,35.15,20700.0,27.9992,28.0152,27.9913,27.9992,20700.0
2013-01-23 15:15:00,35.15,35.15,35.12,35.13,20900.0,27.9992,27.9992,27.9753,27.9833,20900.0
2013-01-23 15:20:00,35.12,35.14,35.11,35.12,38700.0,27.9753,27.9913,27.9674,27.9753,38700.0
2013-01-23 15:25:00,35.12,35.14,35.12,35.13,13900.0,27.9753,27.9913,27.9753,27.9833,13900.0
2013-01-23 15:30:00,35.13,35.14,35.13,35.14,20600.0,27.9833,27.9913,27.9833,27.9913,20600.0
2013-01-23 15:35:00,35.13,35.14,35.13,35.13,14900.0,27.9833,27.9913,27.9833,27.9833,14900.0
2013-01-23 15:40:00,35.14,35.14,35.11,35.12,41100.0,27.9913,27.9913,27.9674,27.9753,41100.0
2013-01-23 15:45:00,35.12,35.12,35.1,35.11,80300.0,27.9753,27.9753,27.9594,27.9674,80300.0
2013-01-23 15:50:00,35.11,35.13,35.09,35.13,79100.0,27.9674,27.9833,27.9514,27.9833,79100.0
2013-01-23 15:55:00,35.12,35.15,35.09,35.14,283700.0,27.9753,27.9992,27.9514,27.9913,283700.0
2013-01-24 09:30:00,35.02,35.05,34.93,35.0,62400.0,28.0796,28.1037,28.0075,28.0636,62400.0
2013-01-24 09:35:00,35.01,35.1,35.0,35.02,73700.0,28.0716,28.1438,28.0636,28.0796,73700.0
2013-01-24 09:40:00,35.02,35.09,35.02,35.08,58000.0,28.0796,28.1358,28.0796,28.1277,58000.0
2013-01-24 09:45:00,35.08,35.13,35.04,35.05,73300.0,28.1277,28.1678,28.0957,28.1037,73300.0
2013-01-24 09:50:00,35.04,35.04,34.98,35.0,57700.0,28.0957,28.0957,28.0476,28.0636,57700.0
2013-01-24 09:55:00,35.0,35.01,34.97,34.98,35300.0,28.0636,28.0716,28.0395,28.0476,35300.0
2013-01-24 10:00:00,34.98,34.99,34.92,34.98,65500.0,28.0476,28.0556,27.9994,28.0476,65500.0
2013-01-24 10:05:00,34.98,35.01,34.98,35.0,61700.0,28.0476,28.0716,28.0476,28.0636,61700.0
2013-01-24 10:10:00,35.0,35.0,34.97,34.98,33800.0,28.0636,28.0636,28.0395,28.0476,33800.0
2013-01-24 10:15:00,34.98,34.98,34.92,34.94,40200.0,28.0476,28.0476,27.9994,28.0155,40200.0
2013-01-24 10:20:00,34.95,34.95,34.9,34.91,19000.0,28.0235,28.0235,27.9834,27.9914,19000.0
2013-01-24 10:25:00,34.91,34.91,34.84,34.84,36500.0,27.9914,27.9914,27.9353,27.9353,36500.0
2013-01-24 10:30:00,34.85,34.85,34.82,34.82,18200.0,27.9433,27.9433,27.9193,27.9193,18200.0
2013-01-24 10:35:00,34.82,34.86,34.81,34.84,34400.0,27.9193,27.9513,27.9112,27.9353,34400.0
2013-01-24 10:40:00,34.84,34.86,34.84,34.84,14300.0,27.9353,27.9513,27.9353,27.9353,14300.0
2013-01-24 10:45:00,34.83,34.83,34.8,34.81,19800.0,27.9273,27.9273,27.9032,27.9112,19800.0
2013-01-24 10:50:00,34.82,34.82,34.8,34.8,22400.0,27.9193,27.9193,27.9032,27.9032,22400.0
2013-01-24 10:55:00,34.8,34.82,34.8,34.82,20300.0,27.9032,27.9193,27.9032,27.9193,20300.0
2013-01-24 11:00:00,34.82,34.9,34.82,34.87,46900.0,27.9193,27.9834,27.9193,27.9594,46900.0
2013-01-24 11:05:00,34.87,34.88,34.85,34.87,32300.0,27.9594,27.9674,27.9433,27.9594,32300.0
2013-01-24 11:10:00,34.87,34.94,34.86,34.94,43800.0,27.9594,28.0155,27.9513,28.0155,43800.0
2013-01-24 11:15:00,34.94,34.95,34.93,34.93,15200.0,28.0155,28.0235,28.0075,28.0075,15200.0
2013-01-24 11:20:00,34.94,34.95,34.93,34.95,21300.0,28.0155,28.0235,28.0075,28.0235,21300.0
2013-01-24 11:25:00,34.95,34.97,34.92,34.92,28000.0,28.0235,28.0395,27.9994,27.9994,28000.0
2013-01-24 11:30:00,34.93,34.95,34.93,34.95,23000.0,28.0075,28.0235,28.0075,28.0235,23000.0
2013-01-24 11:35:00,34.95,34.95,34.92,34.95,13300.0,28.0235,28.0235,27.9994,28.0235,13300.0
2013-01-24 11:40:00,34.95,34.95,34.93,34.94,23700.0,28.0235,28.0235,28.0075,28.0155,23700.0
2013-01-24 11:45:00,34.94,34.94,34.89,34.89,13000.0,28.0155,28.0155,27.9754,27.9754,13000.0
2013-01-24 11:50:00,34.9,34.9,34.87,34.87,28900.0,27.9834,27.9834,27.9594,27.9594,28900.0
2013-01-24 11:55:00,34.87,34.89,34.87,34.89,34600.0,27.9594,27.9754,27.9594,27.9754,34600.0
2013-01-24 12:00:00,34.89,34.9,34.87,34.89,29300.0,27.9754,27.9834,27.9594,27.9754,29300.0
2013-01-24 12:05:00,34.89,34.9,34.89,34.89,24900.0,27.9754,27.9834,27.9754,27.9754,24900.0
2013-01-24 12:10:00,34.88,34.9,34.88,34.89,23200.0,27.9674,27.9834,27.9674,27.9754,23200.0
2013-01-24 12:15:00,34.89,34.89,34.86,34.86,28200.0,27.9754,27.9754,27.9513,27.9513,28200.0
2013-01-24 12:20:00,34.87,34.95,34.87,34.95,19900.0,27.9594,28.0235,27.9594,28.0235,19900.0
2013-01-24 12:25:00,34.96,34.97,34.96,34.97,3200.0,28.0315,28.0395,28.0315,28.0395,3200.0
2013-01-24 12:30:00,34.97,34.99,34.96,34.99,30800.0,28.0395,28.0556,28.0315,28.0556,30800.0
2013-01-24 12:35:00,34.98,34.98,34.95,34.95,40500.0,28.0476,28.0476,28.0235,28.0235,40500.0
2013-01-24 12:40:00,34.95,35.0,34.95,34.98,17900.0,28.0235,28.0636,28.0235,28.0476,17900.0
2013-01-24 12:45:00,34.98,35.01,34.98,35.0,18800.0,28.0476,28.0716,28.0476,28.0636,18800.0
2013-01-24 12:50:00,35.0,35.02,34.99,35.01,24100.0,28.0636,28.0796,28.0556,28.0716,24100.0
2013-01-24 12:55:00,35.01,35.02,34.99,35.0,16400.0,28.0716,28.0796,28.0556,28.0636,16400.0
2013-01-24 13:00:00,35.0,35.05,35.0,35.02,17200.0,28.0636,28.1037,28.0636,28.0796,17200.0
2013-01-24 13:05:00,35.02,35.05,35.01,35.05,16700.0,28.0796,28.1037,28.0716,28.1037,16700.0
2013-01-24 13:10:00,35.04,35.05,35.02,35.02,8100.0,28.0957,28.1037,28.0796,28.0796,8100.0
2013-01-24 13:15:00,35.02,35.04,35.0,35.03,17600.0,28.0796,28.0957,28.0636,28.0876,17600.0
2013-01-24 13:20:00,35.03,35.03,35.01,35.01,10700.0,28.0876,28.0876,28.0716,28.0716,10700.0
2013-01-24 13:25:00,35.02,35.02,34.99,35.0,31500.0,28.0796,28.0796,28.0556,28.0636,31500.0
2013-01-24 13:30:00,34.99,35.0,34.95,34.96,18000.0,28.0556,28.0636,28.0235,28.0315,18000.0
2013-01-24 13:35:00,34.95,34.96,34.94,34.94,25000.0,28.0235,28.0315,28.0155,28.0155,25000.0
2013-01-24 13:40:00,34.95,34.95,34.89,34.9,52300.0,28.0235,28.0235,27.9754,27.9834,52300.0
2013-01-24 13:45:00,34.9,34.93,34.88,34.88,24400.0,27.9834,28.0075,27.9674,27.9674,24400.0
2013-01-24 13:50:00,34.88,34.95,34.88,34.93,72600.0,27.9674,28.0235,27.9674,28.0075,72600.0
2013-01-24 13:55:00,34.93,34.94,34.91,34.93,17600.0,28.0075,28.0155,27.9914,28.0075,17600.0
2013-01-24 14:00:00,34.93,34.94,34.91,34.94,51300.0,28.0075,28.0155,27.9914,28.0155,51300.0
2013-01-24 14:05:00,34.94,34.95,34.93,34.94,26400.0,28.0155,28.0235,28.0075,28.0155,26400.0
2013-01-24 14:10:00,34.93,34.95,34.93,34.93,28000.0,28.0075,28.0235,28.0075,28.0075,28000.0
2013-01-24 14:15:00,34.93,34.94,34.9,34.91,26200.0,28.0075,28.0155,27.9834,27.9914,26200.0
2013-01-24 14:20:00,34.92,34.92,34.88,34.9,26600.0,27.9994,27.9994,27.9674,27.9834,26600.0
2013-01-24 14:25:00,34.89,34.9,34.86,34.88,29600.0,27.9754,27.9834,27.9513,27.9674,29600.0
2013-01-24 14:30:00,34.88,34.92,34.88,34.91,15700.0,27.9674,27.9994,27.9674,27.9914,15700.0
2013-01-24 14:35:00,34.91,34.92,34.89,34.92,25800.0,27.9914,27.9994,27.9754,27.9994,25800.0
2013-01-24 14:40:00,34.92,34.93,34.91,34.91,18900.0,27.9994,28.0075,27.9914,27.9914,18900.0
2013-01-24 14:45:00,34.91,34.98,34.91,34.96,44000.0,27.9914,28.0476,27.9914,28.0315,44000.0
2013-01-24 14:50:00,34.97,34.97,34.94,34.94,15000.0,28.0395,28.0395,28.0155,28.0155,15000.0
2013-01-24 14:55:00,34.94,34.95,34.93,34.93,15600.0,28.0155,28.0235,28.0075,28.0075,15600.0
2013-01-24 15:00:00,34.93,34.97,34.92,34.97,26600.0,28.0075,28.0395,27.9994,28.0395,26600.0
2013-01-24 15:05:00,34.96,34.99,34.95,34.95,38300.0,28.0315,28.0556,28.0235,28.0235,38300.0
2013-01-24 15:10:00,34.96,34.96,34.91,34.95,59600.0,28.0315,28.0315,27.9914,28.0235,59600.0
2013-01-24 15:15:00,34.95,34.96,34.93,34.94,39900.0,28.0235,28.0315,28.0075,28.0155,39900.0
2013-01-24 15:20:00,34.93,34.95,34.91,34.94,47100.0,28.0075,28.0235,27.9914,28.0155,47100.0
2013-01-24 15:25:00,34.94,34.95,34.92,34.92,51600.0,28.0155,28.0235,27.9994,27.9994,51600.0
2013-01-24 15:30:00,34.93,34.95,34.92,34.93,57600.0,28.0075,28.0235,27.9994,28.0075,57600.0
2013-01-24 15:35:00,34.93,34.93,34.9,34.9,82700.0,28.0075,28.0075,27.9834,27.9834,82700.0
2013-01-24 15:40:00,34.91,34.94,34.89,34.94,53000.0,27.9914,28.0155,27.9754,28.0155,53000.0
2013-01-24 15:45:00,34.94,34.97,34.89,34.91,124700.0,28.0155,28.0395,27.9754,27.9914,124700.0
2013-01-24 15:50:00,34.9,34.91,34.87,34.87,84700.0,27.9834,27.9914,27.9594,27.9594,84700.0
2013-01-24 15:55:00,34.88,34.88,34.84,34.87,205700.0,27.9674,27.9674,27.9353,27.9594,205700.0
2013-01-25 09:30:00,35.05,35.05,34.93,34.99,84400.0,28.1037,28.1037,28.0075,28.0556,84400.0
2013-01-25 09:35:00,34.99,35.0,34.98,35.0,43900.0,28.0556,28.0636,28.0476,28.0636,43900.0
2013-01-25 09:40:00,35.0,35.01,34.97,34.98,154200.0,28.0636,28.0716,28.0395,28.0476,154200.0
2013-01-25 09:45:00,34.99,35.01,34.95,34.97,40300.0,28.0556,28.0716,28.0235,28.0395,40300.0
2013-01-25 09:50:00,34.97,35.02,34.97,35.01,44300.0,28.0395,28.0796,28.0395,28.0716,44300.0
2013-01-25 09:55:00,35.01,35.02,34.98,34.99,43800.0,28.0716,28.0796,28.0476,28.0556,43800.0
2013-01-25 10:00:00,35.0,35.0,34.94,34.99,57600.0,28.0636,28.0636,28.0155,28.0556,57600.0
2013-01-25 10:05:00,35.0,35.01,34.98,35.0,89400.0,28.0636,28.0716,28.0476,28.0636,89400.0
2013-01-25 10:10:00,35.0,35.01,35.0,35.0,174100.0,28.0636,28.0716,28.0636,28.0636,174100.0
2013-01-25 10:15:00,35.0,35.02,34.98,35.0,46200.0,28.0636,28.0796,28.0476,28.0636,46200.0
2013-01-25 10:20:00,35.0,35.01,34.94,34.94,33900.0,28.0636,28.0716,28.0155,28.0155,33900.0
2013-01-25 10:25:00,34.94,34.95,34.87,34.87,22400.0,28.0155,28.0235,27.9594,27.9594,22400.0
2013-01-25 10:30:00,34.88,34.89,34.87,34.89,18100.0,27.9674,27.9754,27.9594,27.9754,18100.0
2013-01-25 10:35:00,34.89,34.94,34.89,34.94,38900.0,27.9754,28.0155,27.9754,28.0155,38900.0
2013-01-25 10:40:00,34.94,34.96,34.93,34.94,44300.0,28.0155,28.0315,28.0075,28.0155,44300.0
2013-01-25 10:45:00,34.95,34.95,34.88,34.91,33500.0,28.0235,28.0235,27.9674,27.9914,33500.0
2013-01-25 10:50:00,34.91,34.94,34.9,34.92,28900.0,27.9914,28.0155,27.9834,27.9994,28900.0
2013-01-25 10:55:00,34.93,34.97,34.93,34.97,17100.0,28.0075,28.0395,28.0075,28.0395,17100.0
2013-01-25 11:00:00,34.97,35.0,34.97,35.0,18600.0,28.0395,28.0636,28.0395,28.0636,18600.0
2013-01-25 11:05:00,35.0,35.01,34.99,35.01,10300.0,28.0636,28.0716,28.0556,28.0716,10300.0
2013-01-25 11:10:00,35.01,35.01,34.96,34.96,52900.0,28.0716,28.0716,28.0315,28.0315,52900.0
2013-01-25 11:15:00,34.96,34.98,34.93,34.94,20500.0,28.0315,28.0476,28.0075,28.0155,20500.0
2013-01-25 11:20:00,34.94,34.96,34.94,34.95,20200.0,28.0155,28.0315,28.0155,28.0235,20200.0
2013-01-25 11:25:00,34.95,34.97,34.95,34.95,13900.0,28.0235,28.0395,28.0235,28.0235,13900.0
2013-01-25 11:30:00,34.96,34.98,34.94,34.94,87100.0,28.0315,28.0476,28.0155,28.0155,87100.0
2013-01-25 11:35:00,34.94,34.96,34.94,34.95,39100.0,28.0155,28.0315,28.0155,28.0235,39100.0
2013-01-25 11:40:00,34.95,34.99,34.95,34.98,25800.0,28.0235,28.0556,28.0235,28.0476,25800.0
2013-01-25 11:45:00,34.98,34.99,34.94,34.94,32500.0,28.0476,28.0556,28.0155,28.0155,32500.0
2013-01-25 11:50:00,34.94,34.95,34.9,34.9,24700.0,28.0155,28.0235,27.9834,27.9834,24700.0
2013-01-25 11:55:00,34.9,34.93,34.87,34.91,27800.0,27.9834,28.0075,27.9594,27.9914,27800.0
2013-01-25 12:00:00,34.91,34.94,34.91,34.93,34400.0,27.9914,28.0155,27.9914,28.0075,34400.0
2013-01-25 12:05:00,34.93,34.97,34.93,34.97,36100.0,28.0075,28.0395,28.0075,28.0395,36100.0
2013-01-25 12:10:00,34.97,34.97,34.95,34.97,26500.0,28.0395,28.0395,28.0235,28.0395,26500.0
2013-01-25 12:15:00,34.96,34.98,34.96,34.97,51300.0,28.0315,28.0476,28.0315,28.0395,51300.0
2013-01-25 12:20:00,34.97,34.98,34.95,34.97,14800.0,28.0395,28.0476,28.0235,28.0395,14800.0
2013-01-25 12:25:00,34.98,34.99,34.97,34.97,12300.0,28.0476,28.0556,28.0395,28.0395,12300.0
2013-01-25 12:30:00,34.97,34.98,34.95,34.97,31000.0,28.0395,28.0476,28.0235,28.0395,31000.0
2013-01-25 12:35:00,34.96,34.97,34.95,34.96,19200.0,28.0315,28.0395,28.0235,28.0315,19200.0
2013-01-25 12:40:00,34.97,35.0,34.95,35.0,28800.0,28.0395,28.0636,28.0235,28.0636,28800.0
2013-01-25 12:45:00,35.0,35.01,34.99,35.0,133000.0,28.0636,28.0716,28.0556,28.0636,133000.0
2013-01-25 12:50:00,35.0,35.02,35.0,35.01,92100.0,28.0636,28.0796,28.0636,28.0716,92100.0
2013-01-25 12:55:00,35.01,35.05,35.0,35.05,214700.0,28.0716,28.1037,28.0636,28.1037,214700.0
2013-01-25 13:00:00,35.05,35.07,35.02,35.05,294700.0,28.1037,28.1197,28.0796,28.1037,294700.0
2013-01-25 13:05:00,35.05,35.05,35.03,35.03,41500.0,28.1037,28.1037,28.0876,28.0876,41500.0
2013-01-25 13:10:00,35.04,35.06,35.04,35.06,47000.0,28.0957,28.1117,28.0957,28.1117,47000.0
2013-01-25 13:15:00,35.06,35.06,35.04,35.05,93600.0,28.1117,28.1117,28.0957,28.1037,93600.0
2013-01-25 13:20:00,35.05,35.06,35.05,35.05,13000.0,28.1037,28.1117,28.1037,28.1037,13000.0
2013-01-25 13:25:00,35.05,35.06,35.03,35.04,31700.0,28.1037,28.1117,28.0876,28.0957,31700.0
2013-01-25 13:30:00,35.04,35.06,35.03,35.05,283300.0,28.0957,28.1117,28.0876,28.1037,283300.0
2013-01-25 13:35:00,35.05,35.05,35.04,35.04,23900.0,28.1037,28.1037,28.0957,28.0957,23900.0
2013-01-25 13:40:00,35.04,35.06,35.04,35.05,82400.0,28.0957,28.1117,28.0957,28.1037,82400.0
2013-01-25 13:45:00,35.05,35.06,35.04,35.04,58500.0,28.1037,28.1117,28.0957,28.0957,58500.0
2013-01-25 13:50:00,35.05,35.05,35.04,35.05,27800.0,28.1037,28.1037,28.0957,28.1037,27800.0
2013-01-25 13:55:00,35.05,35.05,35.04,35.05,283000.0,28.1037,28.1037,28.0957,28.1037,283000.0
2013-01-25 14:00:00,35.05,35.05,35.04,35.04,47500.0,28.1037,28.1037,28.0957,28.0957,47500.0
2013-01-25 14:05:00,35.05,35.05,35.02,35.04,141300.0,28.1037,28.1037,28.0796,28.0957,141300.0
2013-01-25 14:10:00,35.04,35.05,35.03,35.04,76300.0,28.0957,28.1037,28.0876,28.0957,76300.0
2013-01-25 14:15:00,35.03,35.05,35.03,35.05,66000.0,28.0876,28.1037,28.0876,28.1037,66000.0
2013-01-25 14:20:00,35.05,35.05,35.04,35.05,17400.0,28.1037,28.1037,28.0957,28.1037,17400.0
2013-01-25 14:25:00,35.05,35.05,35.04,35.05,23000.0,28.1037,28.1037,28.0957,28.1037,23000.0
2013-01-25 14:30:00,35.05,35.05,35.04,35.04,95300.0,28.1037,28.1037,28.0957,28.0957,95300.0
2013-01-25 14:35:00,35.05,35.05,35.04,35.05,36200.0,28.1037,28.1037,28.0957,28.1037,36200.0
2013-01-25 14:40:00,35.05,35.05,35.04,35.05,606400.0,28.1037,28.1037,28.0957,28.1037,606400.0
2013-01-25 14:45:00,35.05,35.07,35.04,35.05,85800.0,28.1037,28.1197,28.0957,28.1037,85800.0
2013-01-25 14:50:00,35.05,35.06,35.04,35.05,41000.0,28.1037,28.1117,28.0957,28.1037,41000.0
2013-01-25 14:55:00,35.06,35.06,35.04,35.04,24800.0,28.1117,28.1117,28.0957,28.0957,24800.0
2013-01-25 15:00:00,35.05,35.06,35.04,35.05,53800.0,28.1037,28.1117,28.0957,28.1037,53800.0
2013-01-25 15:05:00,35.04,35.06,35.02,35.05,83000.0,28.0957,28.1117,28.0796,28.1037,83000.0
2013-01-25 15:10:00,35.05,35.05,35.04,35.05,37300.0,28.1037,28.1037,28.0957,28.1037,37300.0
2013-01-25 15:15:00,35.05,35.06,35.04,35.05,167100.0,28.1037,28.1117,28.0957,28.1037,167100.0
2013-01-25 15:20:00,35.06,35.07,35.05,35.06,56200.0,28.1117,28.1197,28.1037,28.1117,56200.0
2013-01-25 15:25:00,35.06,35.06,35.04,35.05,143700.0,28.1117,28.1117,28.0957,28.1037,143700.0
2013-01-25 15:30:00,35.05,35.06,35.04,35.05,253000.0,28.1037,28.1117,28.0957,28.1037,253000.0
2013-01-25 15:35:00,35.05,35.06,35.02,35.06,97800.0,28.1037,28.1117,28.0796,28.1117,97800.0
2013-01-25 15:40:00,35.05,35.06,35.0,35.01,132200.0,28.1037,28.1117,28.0636,28.0716,132200.0
2013-01-25 15:45:00,35.0,35.05,34.98,35.02,87100.0,28.0636,28.1037,28.0476,28.0796,87100.0
2013-01-25 15:50:00,35.01,35.05,35.01,35.05,156100.0,28.0716,28.1037,28.0716,28.1037,156100.0
2013-01-25 15:55:00,35.04,35.05,34.99,35.0,469300.0,28.0957,28.1037,28.0556,28.0636,469300.0
2013-01-28 09:30:00,35.15,35.15,35.0,35.01,51600.0,28.1839,28.1839,28.0636,28.0716,51600.0
2013-01-28 09:35:00,35.01,35.06,34.94,35.01,49400.0,28.0716,28.1117,28.0155,28.0716,49400.0
2013-01-28 09:40:00,35.0,35.01,34.94,34.95,42600.0,28.0636,28.0716,28.0155,28.0235,42600.0
2013-01-28 09:45:00,34.94,34.95,34.89,34.92,25800.0,28.0155,28.0235,27.9754,27.9994,25800.0
2013-01-28 09:50:00,34.94,34.95,34.87,34.89,42300.0,28.0155,28.0235,27.9594,27.9754,42300.0
2013-01-28 09:55:00,34.9,34.93,34.87,34.93,27400.0,27.9834,28.0075,27.9594,28.0075,27400.0
2013-01-28 10:00:00,34.93,34.94,34.9,34.93,83200.0,28.0075,28.0155,27.9834,28.0075,83200.0
2013-01-28 10:05:00,34.93,34.94,34.91,34.91,99200.0,28.0075,28.0155,27.9914,27.9914,99200.0
2013-01-28 10:10:00,34.91,34.97,34.91,34.97,24100.0,27.9914,28.0395,27.9914,28.0395,24100.0
2013-01-28 10:15:00,34.97,35.0,34.93,34.98,55600.0,28.0395,28.0636,28.0075,28.0476,55600.0
2013-01-28 10:20:00,34.98,35.01,34.95,34.97,91800.0,28.0476,28.0716,28.0235,28.0395,91800.0
2013-01-28 10:25:00,34.96,34.97,34.95,34.97,26100.0,28.0315,28.0395,28.0235,28.0395,26100.0
2013-01-28 10:30:00,34.97,35.0,34.97,34.97,23700.0,28.0395,28.0636,28.0395,28.0395,23700.0
2013-01-28 10:35:00,34.98,35.0,34.97,34.99,50900.0,28.0476,28.0636,28.0395,28.0556,50900.0
2013-01-28 10:40:00,34.98,35.0,34.97,34.99,37900.0,28.0476,28.0636,28.0395,28.0556,37900.0
2013-01-28 10:45:00,34.99,34.99,34.98,34.99,18800.0,28.0556,28.0556,28.0476,28.0556,18800.0
2013-01-28 10:50:00,34.98,34.99,34.97,34.99,34800.0,28.0476,28.0556,28.0395,28.0556,34800.0
2013-01-28 10:55:00,34.98,34.99,34.96,34.97,56900.0,28.0476,28.0556,28.0315,28.0395,56900.0
2013-01-28 11:00:00,34.97,34.97,34.95,34.95,27800.0,28.0395,28.0395,28.0235,28.0235,27800.0
2013-01-28 11:05:00,34.95,34.97,34.92,34.94,99800.0,28.0235,28.0395,27.9994,28.0155,99800.0
2013-01-28 11:10:00,34.94,34.95,34.91,34.92,46100.0,28.0155,28.0235,27.9914,27.9994,46100.0
2013-01-28 11:15:00,34.92,34.93,34.89,34.92,37500.0,27.9994,28.0075,27.9754,27.9994,37500.0
2013-01-28 11:20:00,34.92,34.96,34.92,34.94,19900.0,27.9994,28.0315,27.9994,28.0155,19900.0
2013-01-28 11:25:00,34.94,34.96,34.93,34.95,39800.0,28.0155,28.0315,28.0075,28.0235,39800.0
2013-01-28 11:30:00,34.96,34.96,34.95,34.96,41000.0,28.0315,28.0315,28.0235,28.0315,41000.0
2013-01-28 11:35:00,34.95,34.99,34.95,34.99,18000.0,28.0235,28.0556,28.0235,28.0556,18000.0
2013-01-28 11:40:00,34.98,34.99,34.95,34.98,34800.0,28.0476,28.0556,28.0235,28.0476,34800.0
2013-01-28 11:45:00,34.99,35.0,34.97,34.98,63100.0,28.0556,28.0636,28.0395,28.0476,63100.0
2013-01-28 11:50:00,34.97,35.0,34.97,35.0,50000.0,28.0395,28.0636,28.0395,28.0636,50000.0
2013-01-28 11:55:00,35.0,35.0,34.98,34.98,37600.0,28.0636,28.0636,28.0476,28.0476,37600.0
2013-01-28 12:00:00,34.99,34.99,34.97,34.99,46500.0,28.0556,28.0556,28.0395,28.0556,46500.0
2013-01-28 12:05:00,34.98,35.0,34.98,34.98,24700.0,28.0476,28.0636,28.0476,28.0476,24700.0
2013-01-28 12:10:00,34.99,34.99,34.98,34.99,42300.0,28.0556,28.0556,28.0476,28.0556,42300.0
2013-01-28 12:15:00,34.99,35.0,34.98,35.0,7900.0,28.0556,28.0636,28.0476,28.0636,7900.0
2013-01-28 12:20:00,35.0,35.0,34.98,34.98,12600.0,28.0636,28.0636,28.0476,28.0476,12600.0
2013-01-28 12:25:00,34.98,35.0,34.98,35.0,23900.0,28.0476,28.0636,28.0476,28.0636,23900.0
2013-01-28 12:30:00,35.0,35.0,34.99,35.0,24100.0,28.0636,28.0636,28.0556,28.0636,24100.0
2013-01-28 12:35:00,35.0,35.0,34.98,34.98,42500.0,28.0636,28.0636,28.0476,28.0476,42500.0
2013-01-28 12:40:00,34.98,34.99,34.98,34.98,15200.0,28.0476,28.0556,28.0476,28.0476,15200.0
2013-01-28 12:45:00,34.98,34.99,34.95,34.95,34700.0,28.0476,28.0556,28.0235,28.0235,34700.0
2013-01-28 12:50:00,34.95,34.96,34.94,34.95,22200.0,28.0235,28.0315,28.0155,28.0235,22200.0
2013-01-28 12:55:00,34.95,34.96,34.95,34.96,6000.0,28.0235,28.0315,28.0235,28.0315,6000.0
2013-01-28 13:00:00,34.95,34.96,34.95,34.95,9000.0,28.0235,28.0315,28.0235,28.0235,9000.0
2013-01-28 13:05:00,34.96,34.97,34.94,34.97,50900.0,28.0315,28.0395,28.0155,28.0395,50900.0
2013-01-28 13:10:00,34.97,34.97,34.96,34.97,19600.0,28.0395,28.0395,28.0315,28.0395,19600.0
2013-01-28 13:15:00,34.97,34.99,34.95,34.99,34300.0,28.0395,28.0556,28.0235,28.0556,34300.0
2013-01-28 13:20:00,34.98,35.0,34.98,35.0,13300.0,28.0476,28.0636,28.0476,28.0636,13300.0
2013-01-28 13:25:00,34.99,35.0,34.99,35.0,4800.0,28.0556,28.0636,28.0556,28.0636,4800.0
2013-01-28 13:30:00,35.0,35.01,34.99,35.0,50500.0,28.0636,28.0716,28.0556,28.0636,50500.0
2013-01-28 13:35:00,35.0,35.0,34.99,35.0,146600.0,28.0636,28.0636,28.0556,28.0636,146600.0
2013-01-28 13:40:00,35.0,35.0,34.99,35.0,23100.0,28.0636,28.0636,28.0556,28.0636,23100.0
2013-01-28 13:45:00,35.0,35.01,34.99,34.99,32000.0,28.0636,28.0716,28.0556,28.0556,32000.0
2013-01-28 13:50:00,35.0,35.0,34.98,34.98,19600.0,28.0636,28.0636,28.0476,28.0476,19600.0
2013-01-28 13:55:00,34.99,34.99,34.96,34.97,37300.0,28.0556,28.0556,28.0315,28.0395,37300.0
2013-01-28 14:00:00,34.96,34.97,34.9,34.9,86200.0,28.0315,28.0395,27.9834,27.9834,86200.0
2013-01-28 14:05:00,34.9,34.95,34.88,34.95,139300.0,27.9834,28.0235,27.9674,28.0235,139300.0
2013-01-28 14:10:00,34.95,34.98,34.94,34.98,24200.0,28.0235,28.0476,28.0155,28.0476,24200.0
2013-01-28 14:15:00,34.97,34.98,34.95,34.97,60100.0,28.0395,28.0476,28.0235,28.0395,60100.0
2013-01-28 14:20:00,34.97,34.97,34.95,34.96,13000.0,28.0395,28.0395,28.0235,28.0315,13000.0
2013-01-28 14:25:00,34.95,34.97,34.95,34.97,42200.0,28.0235,28.0395,28.0235,28.0395,42200.0
2013-01-28 14:30:00,34.97,34.97,34.96,34.97,10100.0,28.0395,28.0395,28.0315,28.0395,10100.0
2013-01-28 14:35:00,34.96,34.98,34.96,34.98,60700.0,28.0315,28.0476,28.0315,28.0476,60700.0
2013-01-28 14:40:00,34.98,34.99,34.97,34.98,36500.0,28.0476,28.0556,28.0395,28.0476,36500.0
2013-01-28 14:45:00,34.98,35.0,34.97,34.98,44100.0,28.0476,28.0636,28.0395,28.0476,44100.0
2013-01-28 14:50:00,34.99,34.99,34.98,34.98,27900.0,28.0556,28.0556,28.0476,28.0476,27900.0
2013-01-28 14:55:00,34.99,34.99,34.98,34.98,8000.0,28.0556,28.0556,28.0476,28.0476,8000.0
2013-01-28 15:00:00,34.98,35.02,34.98,35.0,79100.0,28.0476,28.0796,28.0476,28.0636,79100.0
2013-01-28 15:05:00,35.01,35.01,34.97,34.99,31300.0,28.0716,28.0716,28.0395,28.0556,31300.0
2013-01-28 15:10:00,34.98,35.0,34.98,34.98,17100.0,28.0476,28.0636,28.0476,28.0476,17100.0
2013-01-28 15:15:00,34.98,34.99,34.98,34.98,22500.0,28.0476,28.0556,28.0476,28.0476,22500.0
2013-01-28 15:20:00,34.98,34.98,34.93,34.95,48400.0,28.0476,28.0476,28.0075,28.0235,48400.0
2013-01-28 15:25:00,34.94,34.96,34.94,34.94,40800.0,28.0155,28.0315,28.0155,28.0155,40800.0
2013-01-28 15:30:00,34.94,34.96,34.94,34.95,46000.0,28.0155,28.0315,28.0155,28.0235,46000.0
2013-01-28 15:35:00,34.95,34.98,34.95,34.98,80300.0,28.0235,28.0476,28.0235,28.0476,80300.0
2013-01-28 15:40:00,34.98,35.0,34.98,35.0,83600.0,28.0476,28.0636,28.0476,28.0636,83600.0
2013-01-28 15:45:00,35.0,35.0,34.98,35.0,64800.0,28.0636,28.0636,28.0476,28.0636,64800.0
2013-01-28 15:50:00,34.99,35.01,34.99,35.0,130400.0,28.0556,28.0716,28.0556,28.0636,130400.0
2013-01-28 15:55:00,34.99,35.0,34.99,35.0,208900.0,28.0556,28.0636,28.0556,28.0636,208900.0
2013-01-29 09:30:00,34.92,35.04,34.85,35.0,36700.0,27.9994,28.0957,27.9433,28.0636,36700.0
2013-01-29 09:35:00,35.0,35.01,34.96,34.99,15000.0,28.0636,28.0716,28.0315,28.0556,15000.0
2013-01-29 09:40:00,34.98,35.0,34.98,35.0,13000.0,28.0476,28.0636,28.0476,28.0636,13000.0
2013-01-29 09:45:00,35.0,35.01,34.96,34.96,32200.0,28.0636,28.0716,28.0315,28.0315,32200.0
2013-01-29 09:50:00,34.96,34.97,34.94,34.97,28800.0,28.0315,28.0395,28.0155,28.0395,28800.0
2013-01-29 09:55:00,34.98,34.98,34.95,34.98,35400.0,28.0476,28.0476,28.0235,28.0476,35400.0
2013-01-29 10:00:00,34.97,34.97,34.95,34.97,35500.0,28.0395,28.0395,28.0235,28.0395,35500.0
2013-01-29 10:05:00,34.97,34.97,34.96,34.97,46400.0,28.0395,28.0395,28.0315,28.0395,46400.0
2013-01-29 10:10:00,34.97,35.02,34.96,34.99,136900.0,28.0395,28.0796,28.0315,28.0556,136900.0
2013-01-29 10:15:00,34.99,35.02,34.98,35.0,61200.0,28.0556,28.0796,28.0476,28.0636,61200.0
2013-01-29 10:20:00,34.99,35.02,34.98,35.02,74800.0,28.0556,28.0796,28.0476,28.0796,74800.0
2013-01-29 10:25:00,35.02,35.03,35.0,35.01,102600.0,28.0796,28.0876,28.0636,28.0716,102600.0
2013-01-29 10:30:00,35.01,35.02,35.0,35.02,50200.0,28.0716,28.0796,28.0636,28.0796,50200.0
2013-01-29 10:35:00,35.02,35.02,34.97,34.97,70700.0,28.0796,28.0796,28.0395,28.0395,70700.0
2013-01-29 10:40:00,34.98,34.98,34.97,34.98,31800.0,28.0476,28.0476,28.0395,28.0476,31800.0
2013-01-29 10:45:00,34.98,35.02,34.98,35.01,167600.0,28.0476,28.0796,28.0476,28.0716,167600.0
2013-01-29 10:50:00,35.01,35.01,34.97,34.99,61000.0,28.0716,28.0716,28.0395,28.0556,61000.0
2013-01-29 10:55:00,35.0,35.01,34.98,34.99,26900.0,28.0636,28.0716,28.0476,28.0556,26900.0
2013-01-29 11:00:00,34.98,35.01,34.98,35.01,40900.0,28.0476,28.0716,28.0476,28.0716,40900.0
2013-01-29 11:05:00,35.0,35.01,34.97,35.0,42600.0,28.0636,28.0716,28.0395,28.0636,42600.0
2013-01-29 11:10:00,35.0,35.0,34.98,35.0,31800.0,28.0636,28.0636,28.0476,28.0636,31800.0
2013-01-29 11:15:00,35.0,35.0,35.0,35.0,28600.0,28.0636,28.0636,28.0636,28.0636,28600.0
2013-01-29 11:20:00,35.0,35.02,35.0,35.02,52400.0,28.0636,28.0796,28.0636,28.0796,52400.0
2013-01-29 11:25:00,35.02,35.02,35.01,35.02,36500.0,28.0796,28.0796,28.0716,28.0796,36500.0
2013-01-29 11:30:00,35.02,35.02,35.01,35.02,13500.0,28.0796,28.0796,28.0716,28.0796,13500.0
2013-01-29 11:35:00,35.02,35.03,35.02,35.03,40800.0,28.0796,28.0876,28.0796,28.0876,40800.0
2013-01-29 11:40:00,35.03,35.04,35.02,35.04,65200.0,28.0876,28.0957,28.0796,28.0957,65200.0
2013-01-29 11:45:00,35.04,35.04,35.01,35.02,65400.0,28.0957,28.0957,28.0716,28.0796,65400.0
2013-01-29 11:50:00,35.02,35.03,35.02,35.03,23300.0,28.0796,28.0876,28.0796,28.0876,23300.0
2013-01-29 11:55:00,35.03,35.03,34.98,35.02,24300.0,28.0876,28.0876,28.0476,28.0796,24300.0
2013-01-29 12:00:00,35.02,35.02,35.01,35.02,28500.0,28.0796,28.0796,28.0716,28.0796,28500.0
2013-01-29 12:05:00,35.02,35.03,35.0,35.01,45800.0,28.0796,28.0876,28.0636,28.0716,45800.0
2013-01-29 12:10:00,35.01,35.02,35.0,35.01,281000.0,28.0716,28.0796,28.0636,28.0716,281000.0
2013-01-29 12:15:00,35.01,35.02,34.99,35.02,46100.0,28.0716,28.0796,28.0556,28.0796,46100.0
2013-01-29 12:20:00,35.02,35.02,34.98,35.01,26200.0,28.0796,28.0796,28.0476,28.0716,26200.0
2013-01-29 12:25:00,35.02,35.02,35.01,35.02,33800.0,28.0796,28.0796,28.0716,28.0796,33800.0
2013-01-29 12:30:00,35.02,35.02,35.01,35.02,26600.0,28.0796,28.0796,28.0716,28.0796,26600.0
2013-01-29 12:35:00,35.02,35.02,35.02,35.02,16600.0,28.0796,28.0796,28.0796,28.0796,16600.0
2013-01-29 12:40:00,35.02,35.02,35.01,35.02,25300.0,28.0796,28.0796,28.0716,28.0796,25300.0
2013-01-29 12:45:00,35.02,35.03,35.01,35.02,38100.0,28.0796,28.0876,28.0716,28.0796,38100.0
2013-01-29 12:50:00,35.03,35.04,35.01,35.03,148300.0,28.0876,28.0957,28.0716,28.0876,148300.0
2013-01-29 12:55:00,35.02,35.04,35.02,35.02,41100.0,28.0796,28.0957,28.0796,28.0796,41100.0
2013-01-29 13:00:00,35.03,35.06,35.02,35.06,33900.0,28.0876,28.1117,28.0796,28.1117,33900.0
2013-01-29 13:05:00,35.06,35.06,35.02,35.03,33900.0,28.1117,28.1117,28.0796,28.0876,33900.0
2013-01-29 13:10:00,35.03,35.06,35.02,35.05,23000.0,28.0876,28.1117,28.0796,28.1037,23000.0
2013-01-29 13:15:00,35.05,35.06,35.04,35.05,54500.0,28.1037,28.1117,28.0957,28.1037,54500.0
2013-01-29 13:20:00,35.05,35.06,35.04,35.06,180900.0,28.1037,28.1117,28.0957,28.1117,180900.0
2013-01-29 13:25:00,35.05,35.06,35.03,35.05,53300.0,28.1037,28.1117,28.0876,28.1037,53300.0
2013-01-29 13:30:00,35.05,35.07,35.05,35.05,49100.0,28.1037,28.1197,28.1037,28.1037,49100.0
2013-01-29 13:35:00,35.05,35.07,35.03,35.04,96800.0,28.1037,28.1197,28.0876,28.0957,96800.0
2013-01-29 13:40:00,35.03,35.06,35.03,35.06,14700.0,28.0876,28.1117,28.0876,28.1117,14700.0
2013-01-29 13:45:00,35.06,35.06,35.05,35.06,23000.0,28.1117,28.1117,28.1037,28.1117,23000.0
2013-01-29 13:50:00,35.06,35.09,35.05,35.07,65900.0,28.1117,28.1358,28.1037,28.1197,65900.0
2013-01-29 13:55:00,35.06,35.09,35.06,35.07,200900.0,28.1117,28.1358,28.1117,28.1197,200900.0
2013-01-29 14:00:00,35.06,35.07,35.05,35.07,391100.0,28.1117,28.1197,28.1037,28.1197,391100.0
2013-01-29 14:05:00,35.07,35.07,35.06,35.07,54100.0,28.1197,28.1197,28.1117,28.1197,54100.0
2013-01-29 14:10:00,35.06,35.08,35.06,35.07,100500.0,28.1117,28.1277,28.1117,28.1197,100500.0
2013-01-29 14:15:00,35.07,35.08,35.06,35.08,28900.0,28.1197,28.1277,28.1117,28.1277,28900.0
2013-01-29 14:20:00,35.08,35.09,35.07,35.08,38100.0,28.1277,28.1358,28.1197,28.1277,38100.0
2013-01-29 14:25:00,35.08,35.08,35.06,35.08,55400.0,28.1277,28.1277,28.1117,28.1277,55400.0
2013-01-29 14:30:00,35.08,35.08,35.06,35.07,28300.0,28.1277,28.1277,28.1117,28.1197,28300.0
2013-01-29 14:35:00,35.07,35.07,35.05,35.06,38700.0,28.1197,28.1197,28.1037,28.1117,38700.0
2013-01-29 14:40:00,35.05,35.06,35.01,35.04,48400.0,28.1037,28.1117,28.0716,28.0957,48400.0
2013-01-29 14:45:00,35.04,35.04,35.02,35.03,12300.0,28.0957,28.0957,28.0796,28.0876,12300.0
2013-01-29 14:50:00,35.03,35.04,35.02,35.03,22000.0,28.0876,28.0957,28.0796,28.0876,22000.0
2013-01-29 14:55:00,35.03,35.03,35.01,35.01,25100.0,28.0876,28.0876,28.0716,28.0716,25100.0
2013-01-29 15:00:00,35.01,35.03,35.01,35.03,155700.0,28.0716,28.0876,28.0716,28.0876,155700.0
2013-01-29 15:05:00,35.02,35.03,34.99,35.01,86900.0,28.0796,28.0876,28.0556,28.0716,86900.0
2013-01-29 15:10:00,35.01,35.01,35.0,35.01,78500.0,28.0716,28.0716,28.0636,28.0716,78500.0
2013-01-29 15:15:00,35.01,35.01,35.0,35.01,36200.0,28.0716,28.0716,28.0636,28.0716,36200.0
2013-01-29 15:20:00,35.01,35.01,34.99,35.01,63600.0,28.0716,28.0716,28.0556,28.0716,63600.0
2013-01-29 15:25:00,35.01,35.01,35.0,35.01,37800.0,28.0716,28.0716,28.0636,28.0716,37800.0
2013-01-29 15:30:00,35.01,35.01,34.99,35.01,178700.0,28.0716,28.0716,28.0556,28.0716,178700.0
2013-01-29 15:35:00,35.01,35.01,34.99,35.0,40100.0,28.0716,28.0716,28.0556,28.0636,40100.0
2013-01-29 15:40:00,35.0,35.01,34.99,34.99,61100.0,28.0636,28.0716,28.0556,28.0556,61100.0
2013-01-29 15:45:00,35.0,35.0,34.95,34.99,151700.0,28.0636,28.0636,28.0235,28.0556,151700.0
2013-01-29 15:50:00,34.99,35.01,34.98,35.01,100500.0,28.0556,28.0716,28.0476,28.0716,100500.0
2013-01-29 15:55:00,35.0,35.01,34.97,34.99,469500.0,28.0636,28.0716,28.0395,28.0556,469500.0
2013-01-30 09:30:00,35.03,35.03,34.95,34.95,70300.0,28.0876,28.0876,28.0235,28.0235,70300.0
2013-01-30 09:35:00,34.96,35.03,34.95,35.02,39200.0,28.0315,28.0876,28.0235,28.0796,39200.0
2013-01-30 09:40:00,35.02,35.03,34.98,35.01,99100.0,28.0796,28.0876,28.0476,28.0716,99100.0
2013-01-30 09:45:00,35.02,35.04,34.96,34.99,43300.0,28.0796,28.0957,28.0315,28.0556,43300.0
2013-01-30 09:50:00,34.99,35.0,34.96,34.97,16900.0,28.0556,28.0636,28.0315,28.0395,16900.0
2013-01-30 09:55:00,34.97,35.0,34.96,34.97,27300.0,28.0395,28.0636,28.0315,28.0395,27300.0
2013-01-30 10:00:00,34.97,35.0,34.96,34.99,63700.0,28.0395,28.0636,28.0315,28.0556,63700.0
2013-01-30 10:05:00,34.99,35.01,34.96,35.0,77900.0,28.0556,28.0716,28.0315,28.0636,77900.0
2013-01-30 10:10:00,35.0,35.01,34.98,35.0,161500.0,28.0636,28.0716,28.0476,28.0636,161500.0
2013-01-30 10:15:00,35.0,35.02,34.98,35.0,66000.0,28.0636,28.0796,28.0476,28.0636,66000.0
2013-01-30 10:20:00,34.99,35.0,34.97,34.97,24800.0,28.0556,28.0636,28.0395,28.0395,24800.0
2013-01-30 10:25:00,34.97,35.01,34.97,34.99,62100.0,28.0395,28.0716,28.0395,28.0556,62100.0
2013-01-30 10:30:00,34.98,35.0,34.98,34.99,17400.0,28.0476,28.0636,28.0476,28.0556,17400.0
2013-01-30 10:35:00,35.0,35.0,34.98,34.99,15800.0,28.0636,28.0636,28.0476,28.0556,15800.0
2013-01-30 10:40:00,35.0,35.01,34.98,34.99,31200.0,28.0636,28.0716,28.0476,28.0556,31200.0
2013-01-30 10:45:00,35.0,35.01,34.97,34.98,76700.0,28.0636,28.0716,28.0395,28.0476,76700.0
2013-01-30 10:50:00,34.99,35.0,34.98,34.99,9300.0,28.0556,28.0636,28.0476,28.0556,9300.0
2013-01-30 10:55:00,34.99,35.0,34.98,34.99,48800.0,28.0556,28.0636,28.0476,28.0556,48800.0
2013-01-30 11:00:00,35.0,35.01,34.99,35.0,27300.0,28.0636,28.0716,28.0556,28.0636,27300.0
2013-01-30 11:05:00,35.01,35.01,34.99,35.0,35700.0,28.0716,28.0716,28.0556,28.0636,35700.0
2013-01-30 11:10:00,35.01,35.01,35.0,35.0,17800.0,28.0716,28.0716,28.0636,28.0636,17800.0
2013-01-30 11:15:00,35.01,35.01,35.0,35.0,18100.0,28.0716,28.0716,28.0636,28.0636,18100.0
2013-01-30 11:20:00,35.01,35.01,35.0,35.01,50900.0,28.0716,28.0716,28.0636,28.0716,50900.0
2013-01-30 11:25:00,35.01,35.01,35.0,35.01,29600.0,28.0716,28.0716,28.0636,28.0716,29600.0
2013-01-30 11:30:00,35.01,35.01,35.0,35.01,45900.0,28.0716,28.0716,28.0636,28.0716,45900.0
2013-01-30 11:35:00,35.01,35.01,34.99,35.0,56000.0,28.0716,28.0716,28.0556,28.0636,56000.0
2013-01-30 11:40:00,35.0,35.02,34.98,35.01,54600.0,28.0636,28.0796,28.0476,28.0716,54600.0
2013-01-30 11:45:00,35.01,35.02,34.99,35.01,82300.0,28.0716,28.0796,28.0556,28.0716,82300.0
2013-01-30 11:50:00,35.01,35.01,34.99,35.01,20800.0,28.0716,28.0716,28.0556,28.0716,20800.0
2013-01-30 11:55:00,35.01,35.02,34.98,35.0,51900.0,28.0716,28.0796,28.0476,28.0636,51900.0
2013-01-30 12:00:00,35.0,35.02,35.0,35.01,32600.0,28.0636,28.0796,28.0636,28.0716,32600.0
2013-01-30 12:05:00,35.01,35.02,35.0,35.01,20800.0,28.0716,28.0796,28.0636,28.0716,20800.0
2013-01-30 12:10:00,35.01,35.01,35.0,35.01,3500.0,28.0716,28.0716,28.0636,28.0716,3500.0
2013-01-30 12:15:00,35.01,35.02,34.99,35.0,45000.0,28.0716,28.0796,28.0556,28.0636,45000.0
2013-01-30 12:20:00,35.0,35.01,34.99,35.0,25700.0,28.0636,28.0716,28.0556,28.0636,25700.0
2013-01-30 12:25:00,35.0,35.01,34.99,35.01,6300.0,28.0636,28.0716,28.0556,28.0716,6300.0
2013-01-30 12:30:00,35.01,35.02,35.01,35.02,15500.0,28.0716,28.0796,28.0716,28.0796,15500.0
2013-01-30 12:35:00,35.02,35.02,35.01,35.02,22000.0,28.0796,28.0796,28.0716,28.0796,22000.0
2013-01-30 12:40:00,35.02,35.03,35.02,35.03,32700.0,28.0796,28.0876,28.0796,28.0876,32700.0
2013-01-30 12:45:00,35.03,35.04,35.01,35.02,52500.0,28.0876,28.0957,28.0716,28.0796,52500.0
2013-01-30 12:50:00,35.02,35.03,35.02,35.03,16500.0,28.0796,28.0876,28.0796,28.0876,16500.0
2013-01-30 12:55:00,35.02,35.04,35.02,35.02,130100.0,28.0796,28.0957,28.0796,28.0796,130100.0
2013-01-30 13:00:00,35.02,35.02,35.01,35.02,12900.0,28.0796,28.0796,28.0716,28.0796,12900.0
2013-01-30 13:05:00,35.02,35.02,35.01,35.01,7800.0,28.0796,28.0796,28.0716,28.0716,7800.0
2013-01-30 13:10:00,35.02,35.02,35.01,35.02,2400.0,28.0796,28.0796,28.0716,28.0796,2400.0
2013-01-30 13:15:00,35.02,35.03,35.01,35.02,24200.0,28.0796,28.0876,28.0716,28.0796,24200.0
2013-01-30 13:20:00,35.02,35.03,35.01,35.02,20400.0,28.0796,28.0876,28.0716,28.0796,20400.0
2013-01-30 13:25:00,35.02,35.02,35.01,35.01,8400.0,28.0796,28.0796,28.0716,28.0716,8400.0
2013-01-30 13:30:00,35.02,35.04,35.02,35.04,58900.0,28.0796,28.0957,28.0796,28.0957,58900.0
2013-01-30 13:35:00,35.03,35.04,35.02,35.03,8300.0,28.0876,28.0957,28.0796,28.0876,8300.0
2013-01-30 13:40:00,35.02,35.03,35.02,35.02,4000.0,28.0796,28.0876,28.0796,28.0796,4000.0
2013-01-30 13:45:00,35.03,35.04,35.02,35.03,82200.0,28.0876,28.0957,28.0796,28.0876,82200.0
2013-01-30 13:50:00,35.03,35.04,35.0,35.0,35700.0,28.0876,28.0957,28.0636,28.0636,35700.0
2013-01-30 13:55:00,35.01,35.01,35.0,35.01,143800.0,28.0716,28.0716,28.0636,28.0716,143800.0
2013-01-30 14:00:00,35.01,35.01,35.0,35.01,6500.0,28.0716,28.0716,28.0636,28.0716,6500.0
2013-01-30 14:05:00,35.01,35.01,35.0,35.0,5500.0,28.0716,28.0716,28.0636,28.0636,5500.0
2013-01-30 14:10:00,35.01,35.02,35.0,35.02,52100.0,28.0716,28.0796,28.0636,28.0796,52100.0
2013-01-30 14:15:00,35.03,35.05,35.02,35.03,41800.0,28.0876,28.1037,28.0796,28.0876,41800.0
2013-01-30 14:20:00,35.04,35.05,35.0,35.01,42800.0,28.0957,28.1037,28.0636,28.0716,42800.0
2013-01-30 14:25:00,35.02,35.03,35.02,35.03,28500.0,28.0796,28.0876,28.0796,28.0876,28500.0
2013-01-30 14:30:00,35.02,35.03,35.01,35.02,25600.0,28.0796,28.0876,28.0716,28.0796,25600.0
2013-01-30 14:35:00,35.02,35.02,34.99,35.0,71200.0,28.0796,28.0796,28.0556,28.0636,71200.0
2013-01-30 14:40:00,35.01,35.03,35.0,35.01,26600.0,28.0716,28.0876,28.0636,28.0716,26600.0
2013-01-30 14:45:00,35.01,35.03,35.0,35.01,110000.0,28.0716,28.0876,28.0636,28.0716,110000.0
2013-01-30 14:50:00,35.02,35.03,35.01,35.02,96700.0,28.0796,28.0876,28.0716,28.0796,96700.0
2013-01-30 14:55:00,35.02,35.03,35.02,35.03,31200.0,28.0796,28.0876,28.0796,28.0876,31200.0
2013-01-30 15:00:00,35.02,35.04,35.01,35.02,77100.0,28.0796,28.0957,28.0716,28.0796,77100.0
2013-01-30 15:05:00,35.02,35.03,35.02,35.02,50600.0,28.0796,28.0876,28.0796,28.0796,50600.0
2013-01-30 15:10:00,35.03,35.03,35.0,35.0,70800.0,28.0876,28.0876,28.0636,28.0636,70800.0
2013-01-30 15:15:00,35.01,35.02,35.0,35.02,40500.0,28.0716,28.0796,28.0636,28.0796,40500.0
2013-01-30 15:20:00,35.02,35.03,35.02,35.02,11900.0,28.0796,28.0876,28.0796,28.0796,11900.0
2013-01-30 15:25:00,35.03,35.03,35.0,35.01,170200.0,28.0876,28.0876,28.0636,28.0716,170200.0
2013-01-30 15:30:00,35.01,35.03,34.99,35.01,508300.0,28.0716,28.0876,28.0556,28.0716,508300.0
2013-01-30 15:35:00,35.0,35.01,34.94,35.01,70300.0,28.0636,28.0716,28.0155,28.0716,70300.0
2013-01-30 15:40:00,35.01,35.01,34.98,34.98,121300.0,28.0716,28.0716,28.0476,28.0476,121300.0
2013-01-30 15:45:00,34.98,35.01,34.96,34.97,156600.0,28.0476,28.0716,28.0315,28.0395,156600.0
2013-01-30 15:50:00,34.96,34.97,34.94,34.95,191000.0,28.0315,28.0395,28.0155,28.0235,191000.0
2013-01-30 15:55:00,34.95,34.99,34.95,34.99,314400.0,28.0235,28.0556,28.0235,28.0556,314400.0
2013-01-31 09:30:00,34.91,35.01,34.91,34.98,24400.0,27.9914,28.0716,27.9914,28.0476,24400.0
2013-01-31 09:35:00,34.97,35.06,34.95,35.06,21400.0,28.0395,28.1117,28.0235,28.1117,21400.0
2013-01-31 09:40:00,35.05,35.1,35.01,35.08,28800.0,28.1037,28.1438,28.0716,28.1277,28800.0
2013-01-31 09:45:00,35.08,35.1,35.05,35.08,164200.0,28.1277,28.1438,28.1037,28.1277,164200.0
2013-01-31 09:50:00,35.08,35.1,35.07,35.09,87300.0,28.1277,28.1438,28.1197,28.1358,87300.0
2013-01-31 09:55:00,35.09,35.1,35.08,35.09,72200.0,28.1358,28.1438,28.1277,28.1358,72200.0
2013-01-31 10:00:00,35.1,35.14,35.08,35.09,85700.0,28.1438,28.1758,28.1277,28.1358,85700.0
2013-01-31 10:05:00,35.09,35.1,35.08,35.09,42600.0,28.1358,28.1438,28.1277,28.1358,42600.0
2013-01-31 10:10:00,35.09,35.1,35.08,35.08,65500.0,28.1358,28.1438,28.1277,28.1277,65500.0
2013-01-31 10:15:00,35.08,35.09,35.07,35.08,44900.0,28.1277,28.1358,28.1197,28.1277,44900.0
2013-01-31 10:20:00,35.08,35.1,35.05,35.07,104500.0,28.1277,28.1438,28.1037,28.1197,104500.0
2013-01-31 10:25:00,35.06,35.09,35.06,35.07,272800.0,28.1117,28.1358,28.1117,28.1197,272800.0
2013-01-31 10:30:00,35.07,35.11,35.06,35.11,96200.0,28.1197,28.1518,28.1117,28.1518,96200.0
2013-01-31 10:35:00,35.12,35.12,35.07,35.09,35400.0,28.1598,28.1598,28.1197,28.1358,35400.0
2013-01-31 10:40:00,35.09,35.1,35.07,35.09,28800.0,28.1358,28.1438,28.1197,28.1358,28800.0
2013-01-31 10:45:00,35.09,35.1,35.07,35.07,16400.0,28.1358,28.1438,28.1197,28.1197,16400.0
2013-01-31 10:50:00,35.08,35.1,35.07,35.08,89100.0,28.1277,28.1438,28.1197,28.1277,89100.0
2013-01-31 10:55:00,35.08,35.09,35.04,35.05,370800.0,28.1277,28.1358,28.0957,28.1037,370800.0
2013-01-31 11:00:00,35.04,35.07,35.02,35.02,81100.0,28.0957,28.1197,28.0796,28.0796,81100.0
2013-01-31 11:05:00,35.02,35.06,35.0,35.03,28700.0,28.0796,28.1117,28.0636,28.0876,28700.0
2013-01-31 11:10:00,35.02,35.06,35.02,35.05,28000.0,28.0796,28.1117,28.0796,28.1037,28000.0
2013-01-31 11:15:00,35.04,35.06,35.03,35.04,13600.0,28.0957,28.1117,28.0876,28.0957,13600.0
2013-01-31 11:20:00,35.04,35.06,35.03,35.04,18100.0,28.0957,28.1117,28.0876,28.0957,18100.0
2013-01-31 11:25:00,35.05,35.08,35.05,35.05,18700.0,28.1037,28.1277,28.1037,28.1037,18700.0
2013-01-31 11:30:00,35.05,35.05,35.01,35.05,28000.0,28.1037,28.1037,28.0716,28.1037,28000.0
2013-01-31 11:35:00,35.03,35.06,35.02,35.05,27200.0,28.0876,28.1117,28.0796,28.1037,27200.0
2013-01-31 11:40:00,35.06,35.07,35.04,35.06,30600.0,28.1117,28.1197,28.0957,28.1117,30600.0
2013-01-31 11:45:00,35.05,35.07,35.05,35.06,33400.0,28.1037,28.1197,28.1037,28.1117,33400.0
2013-01-31 11:50:00,35.07,35.07,35.05,35.05,30900.0,28.1197,28.1197,28.1037,28.1037,30900.0
2013-01-31 11:55:00,35.05,35.06,35.04,35.06,12100.0,28.1037,28.1117,28.0957,28.1117,12100.0
2013-01-31 12:00:00,35.06,35.06,35.05,35.05,15500.0,28.1117,28.1117,28.1037,28.1037,15500.0
2013-01-31 12:05:00,35.05,35.06,35.05,35.06,12200.0,28.1037,28.1117,28.1037,28.1117,12200.0
2013-01-31 12:10:00,35.06,35.08,35.05,35.08,24800.0,28.1117,28.1277,28.1037,28.1277,24800.0
2013-01-31 12:15:00,35.08,35.08,35.06,35.08,32900.0,28.1277,28.1277,28.1117,28.1277,32900.0
2013-01-31 12:20:00,35.08,35.09,35.08,35.09,21000.0,28.1277,28.1358,28.1277,28.1358,21000.0
2013-01-31 12:25:00,35.09,35.1,35.09,35.09,38100.0,28.1358,28.1438,28.1358,28.1358,38100.0
2013-01-31 12:30:00,35.09,35.09,35.06,35.08,1029800.0,28.1358,28.1358,28.1117,28.1277,1029800.0
2013-01-31 12:35:00,35.08,35.11,35.08,35.09,751700.0,28.1277,28.1518,28.1277,28.1358,751700.0
2013-01-31 12:40:00,35.09,35.12,35.08,35.12,1868900.0,28.1358,28.1598,28.1277,28.1598,1868900.0
2013-01-31 12:45:00,35.11,35.23,35.11,35.23,41900.0,28.1518,28.248,28.1518,28.248,41900.0
2013-01-31 12:50:00,35.23,35.28,35.2,35.21,152100.0,28.248,28.2881,28.224,28.232,152100.0
2013-01-31 12:55:00,35.22,35.22,35.17,35.2,80700.0,28.24,28.24,28.1999,28.224,80700.0
2013-01-31 13:00:00,35.2,35.2,35.19,35.19,20900.0,28.224,28.224,28.2159,28.2159,20900.0
2013-01-31 13:05:00,35.2,35.2,35.19,35.2,6600.0,28.224,28.224,28.2159,28.224,6600.0
2013-01-31 13:10:00,35.19,35.2,35.18,35.2,161600.0,28.2159,28.224,28.2079,28.224,161600.0
2013-01-31 13:15:00,35.2,35.2,35.19,35.2,45000.0,28.224,28.224,28.2159,28.224,45000.0
2013-01-31 13:20:00,35.2,35.25,35.19,35.19,70400.0,28.224,28.264,28.2159,28.2159,70400.0
2013-01-31 13:25:00,35.2,35.2,35.19,35.2,34000.0,28.224,28.224,28.2159,28.224,34000.0
2013-01-31 13:30:00,35.2,35.27,35.2,35.27,28900.0,28.224,28.2801,28.224,28.2801,28900.0
2013-01-31 13:35:00,35.27,35.27,35.24,35.26,69300.0,28.2801,28.2801,28.256,28.2721,69300.0
2013-01-31 13:40:00,35.26,35.43,35.25,35.43,2438100.0,28.2721,28.4084,28.264,28.4084,2438100.0
2013-01-31 13:45:00,35.43,35.46,35.38,35.46,175300.0,28.4084,28.4324,28.3683,28.4324,175300.0
2013-01-31 13:50:00,35.45,35.46,35.39,35.39,84700.0,28.4244,28.4324,28.3763,28.3763,84700.0
2013-01-31 13:55:00,35.4,35.41,35.38,35.4,51400.0,28.3843,28.3923,28.3683,28.3843,51400.0
2013-01-31 14:00:00,35.4,35.41,35.39,35.4,36100.0,28.3843,28.3923,28.3763,28.3843,36100.0
2013-01-31 14:05:00,35.4,35.4,35.33,35.35,95400.0,28.3843,28.3843,28.3282,28.3442,95400.0
2013-01-31 14:10:00,35.35,35.35,35.29,35.3,65900.0,28.3442,28.3442,28.2961,28.3041,65900.0
2013-01-31 14:15:00,35.3,35.4,35.29,35.4,31200.0,28.3041,28.3843,28.2961,28.3843,31200.0
2013-01-31 14:20:00,35.4,35.4,35.36,35.38,38200.0,28.3843,28.3843,28.3522,28.3683,38200.0
2013-01-31 14:25:00,35.39,35.39,35.37,35.38,41800.0,28.3763,28.3763,28.3603,28.3683,41800.0
2013-01-31 14:30:00,35.38,35.44,35.37,35.43,47100.0,28.3683,28.4164,28.3603,28.4084,47100.0
2013-01-31 14:35:00,35.43,35.45,35.42,35.43,34500.0,28.4084,28.4244,28.4004,28.4084,34500.0
2013-01-31 14:40:00,35.44,35.44,35.43,35.44,29000.0,28.4164,28.4164,28.4084,28.4164,29000.0
2013-01-31 14:45:00,35.43,35.46,35.43,35.45,57200.0,28.4084,28.4324,28.4084,28.4244,57200.0
2013-01-31 14:50:00,35.45,35.46,35.44,35.45,55700.0,28.4244,28.4324,28.4164,28.4244,55700.0
2013-01-31 14:55:00,35.46,35.46,35.44,35.44,33900.0,28.4324,28.4324,28.4164,28.4164,33900.0
2013-01-31 15:00:00,35.45,35.45,35.42,35.42,38300.0,28.4244,28.4244,28.4004,28.4004,38300.0
2013-01-31 15:05:00,35.42,35.43,35.37,35.39,71500.0,28.4004,28.4084,28.3603,28.3763,71500.0
2013-01-31 15:10:00,35.39,35.44,35.38,35.44,94800.0,28.3763,28.4164,28.3683,28.4164,94800.0
2013-01-31 15:15:00,35.44,35.45,35.43,35.45,56500.0,28.4164,28.4244,28.4084,28.4244,56500.0
2013-01-31 15:20:00,35.45,35.49,35.44,35.45,74500.0,28.4244,28.4565,28.4164,28.4244,74500.0
2013-01-31 15:25:00,35.45,35.47,35.45,35.45,56300.0,28.4244,28.4404,28.4244,28.4244,56300.0
2013-01-31 15:30:00,35.44,35.47,35.39,35.46,105100.0,28.4164,28.4404,28.3763,28.4324,105100.0
2013-01-31 15:35:00,35.46,35.46,35.43,35.43,38500.0,28.4324,28.4324,28.4084,28.4084,38500.0
2013-01-31 15:40:00,35.43,35.46,35.43,35.45,195000.0,28.4084,28.4324,28.4084,28.4244,195000.0
2013-01-31 15:45:00,35.45,35.47,35.44,35.44,132200.0,28.4244,28.4404,28.4164,28.4164,132200.0
2013-01-31 15:50:00,35.44,35.5,35.43,35.5,155600.0,28.4164,28.4645,28.4084,28.4645,155600.0
2013-01-31 15:55:00,35.49,35.55,35.47,35.47,493000.0,28.4565,28.5046,28.4404,28.4404,493000.0
2013-02-01 09:30:00,35.56,35.68,35.49,35.62,172800.0,28.5126,28.6088,28.4565,28.5607,172800.0
2013-02-01 09:35:00,35.62,35.7,35.6,35.61,148400.0,28.5607,28.6249,28.5447,28.5527,148400.0
2013-02-01 09:40:00,35.62,35.69,35.57,35.57,80400.0,28.5607,28.6168,28.5206,28.5206,80400.0
2013-02-01 09:45:00,35.58,35.64,35.57,35.62,65900.0,28.5286,28.5768,28.5206,28.5607,65900.0
2013-02-01 09:50:00,35.62,35.71,35.6,35.7,126400.0,28.5607,28.6329,28.5447,28.6249,126400.0
2013-02-01 09:55:00,35.7,35.76,35.69,35.69,136600.0,28.6249,28.673,28.6168,28.6168,136600.0
2013-02-01 10:00:00,35.71,35.8,35.71,35.78,98300.0,28.6329,28.705,28.6329,28.689,98300.0
2013-02-01 10:05:00,35.77,35.86,35.77,35.84,111800.0,28.681,28.7532,28.681,28.7371,111800.0
2013-02-01 10:10:00,35.84,35.87,35.83,35.87,40400.0,28.7371,28.7612,28.7291,28.7612,40400.0
2013-02-01 10:15:00,35.87,35.95,35.87,35.9,118800.0,28.7612,28.8253,28.7612,28.7852,118800.0
2013-02-01 10:20:00,35.89,35.93,35.88,35.88,107700.0,28.7772,28.8093,28.7692,28.7692,107700.0
2013-02-01 10:25:00,35.88,35.95,35.88,35.92,62100.0,28.7692,28.8253,28.7692,28.8013,62100.0
2013-02-01 10:30:00,35.92,35.94,35.89,35.9,96500.0,28.8013,28.8173,28.7772,28.7852,96500.0
2013-02-01 10:35:00,35.89,35.91,35.89,35.9,57500.0,28.7772,28.7932,28.7772,28.7852,57500.0
2013-02-01 10:40:00,35.91,35.93,35.9,35.91,62300.0,28.7932,28.8093,28.7852,28.7932,62300.0
2013-02-01 10:45:00,35.91,35.92,35.89,35.91,80300.0,28.7932,28.8013,28.7772,28.7932,80300.0
2013-02-01 10:50:00,35.9,35.91,35.9,35.9,34600.0,28.7852,28.7932,28.7852,28.7852,34600.0
2013-02-01 10:55:00,35.9,35.96,35.9,35.95,95700.0,28.7852,28.8333,28.7852,28.8253,95700.0
2013-02-01 11:00:00,35.96,35.98,35.95,35.96,51700.0,28.8333,28.8494,28.8253,28.8333,51700.0
2013-02-01 11:05:00,35.96,35.99,35.96,35.99,30200.0,28.8333,28.8574,28.8333,28.8574,30200.0
2013-02-01 11:10:00,35.99,36.1,35.98,36.1,195900.0,28.8574,28.9456,28.8494,28.9456,195900.0
2013-02-01 11:15:00,36.11,36.13,36.07,36.11,98000.0,28.9536,28.9696,28.9215,28.9536,98000.0
2013-02-01 11:20:00,36.11,36.15,36.11,36.11,42000.0,28.9536,28.9857,28.9536,28.9536,42000.0
2013-02-01 11:25:00,36.12,36.12,36.03,36.03,61000.0,28.9616,28.9616,28.8895,28.8895,61000.0
2013-02-01 11:30:00,36.03,36.03,35.99,36.0,43700.0,28.8895,28.8895,28.8574,28.8654,43700.0
2013-02-01 11:35:00,35.99,35.99,35.97,35.98,26200.0,28.8574,28.8574,28.8414,28.8494,26200.0
2013-02-01 11:40:00,35.97,36.0,35.95,36.0,140900.0,28.8414,28.8654,28.8253,28.8654,140900.0
2013-02-01 11:45:00,36.0,36.04,36.0,36.04,42300.0,28.8654,28.8975,28.8654,28.8975,42300.0
2013-02-01 11:50:00,36.04,36.07,36.01,36.07,43200.0,28.8975,28.9215,28.8734,28.9215,43200.0
2013-02-01 11:55:00,36.07,36.1,36.06,36.1,33800.0,28.9215,28.9456,28.9135,28.9456,33800.0
2013-02-01 12:00:00,36.1,36.1,36.02,36.02,75500.0,28.9456,28.9456,28.8814,28.8814,75500.0
2013-02-01 12:05:00,36.02,36.07,36.02,36.07,61300.0,28.8814,28.9215,28.8814,28.9215,61300.0
2013-02-01 12:10:00,36.07,36.08,36.06,36.08,19400.0,28.9215,28.9296,28.9135,28.9296,19400.0
2013-02-01 12:15:00,36.08,36.1,36.07,36.1,34000.0,28.9296,28.9456,28.9215,28.9456,34000.0
2013-02-01 12:20:00,36.09,36.11,36.09,36.11,57300.0,28.9376,28.9536,28.9376,28.9536,57300.0
2013-02-01 12:25:00,36.11,36.14,36.11,36.14,48600.0,28.9536,28.9777,28.9536,28.9777,48600.0
2013-02-01 12:30:00,36.14,36.14,36.07,36.08,52700.0,28.9777,28.9777,28.9215,28.9296,52700.0
2013-02-01 12:35:00,36.07,36.08,36.03,36.03,41600.0,28.9215,28.9296,28.8895,28.8895,41600.0
2013-02-01 12:40:00,36.03,36.04,36.01,36.02,50800.0,28.8895,28.8975,28.8734,28.8814,50800.0
2013-02-01 12:45:00,36.03,36.04,35.98,36.0,61600.0,28.8895,28.8975,28.8494,28.8654,61600.0
2013-02-01 12:50:00,35.99,36.01,35.98,35.99,45600.0,28.8574,28.8734,28.8494,28.8574,45600.0
2013-02-01 12:55:00,35.99,36.0,35.99,36.0,10400.0,28.8574,28.8654,28.8574,28.8654,10400.0
2013-02-01 13:00:00,35.99,36.0,35.96,35.96,46200.0,28.8574,28.8654,28.8333,28.8333,46200.0
2013-02-01 13:05:00,35.96,35.98,35.94,35.97,36700.0,28.8333,28.8494,28.8173,28.8414,36700.0
2013-02-01 13:10:00,35.97,35.99,35.96,35.99,25600.0,28.8414,28.8574,28.8333,28.8574,25600.0
2013-02-01 13:15:00,35.99,35.99,35.95,35.95,30700.0,28.8574,28.8574,28.8253,28.8253,30700.0
2013-02-01 13:20:00,35.95,35.97,35.94,35.97,26300.0,28.8253,28.8414,28.8173,28.8414,26300.0
2013-02-01 13:25:00,35.97,35.97,35.92,35.94,83100.0,28.8414,28.8414,28.8013,28.8173,83100.0
2013-02-01 13:30:00,35.94,35.95,35.94,35.95,18800.0,28.8173,28.8253,28.8173,28.8253,18800.0
2013-02-01 13:35:00,35.95,35.95,35.92,35.92,39500.0,28.8253,28.8253,28.8013,28.8013,39500.0
2013-02-01 13:40:00,35.93,35.93,35.92,35.93,14000.0,28.8093,28.8093,28.8013,28.8093,14000.0
2013-02-01 13:45:00,35.92,35.93,35.89,35.9,25200.0,28.8013,28.8093,28.7772,28.7852,25200.0
2013-02-01 13:50:00,35.89,35.9,35.89,35.89,5600.0,28.7772,28.7852,28.7772,28.7772,5600.0
2013-02-01 13:55:00,35.9,35.92,35.89,35.91,95300.0,28.7852,28.8013,28.7772,28.7932,95300.0
2013-02-01 14:00:00,35.91,35.92,35.89,35.89,38500.0,28.7932,28.8013,28.7772,28.7772,38500.0
2013-02-01 14:05:00,35.9,35.93,35.89,35.93,36500.0,28.7852,28.8093,28.7772,28.8093,36500.0
2013-02-01 14:10:00,35.93,35.93,35.89,35.89,50100.0,28.8093,28.8093,28.7772,28.7772,50100.0
2013-02-01 14:15:00,35.89,35.9,35.88,35.89,8200.0,28.7772,28.7852,28.7692,28.7772,8200.0
2013-02-01 14:20:00,35.88,35.89,35.88,35.89,19300.0,28.7692,28.7772,28.7692,28.7772,19300.0
2013-02-01 14:25:00,35.89,35.89,35.87,35.88,65800.0,28.7772,28.7772,28.7612,28.7692,65800.0
2013-02-01 14:30:00,35.88,35.88,35.82,35.83,46600.0,28.7692,28.7692,28.7211,28.7291,46600.0
2013-02-01 14:35:00,35.83,35.84,35.8,35.82,62200.0,28.7291,28.7371,28.705,28.7211,62200.0
2013-02-01 14:40:00,35.83,35.84,35.81,35.81,28600.0,28.7291,28.7371,28.7131,28.7131,28600.0
2013-02-01 14:45:00,35.81,35.82,35.78,35.79,40400.0,28.7131,28.7211,28.689,28.697,40400.0
2013-02-01 14:50:00,35.79,35.81,35.79,35.81,25400.0,28.697,28.7131,28.697,28.7131,25400.0
2013-02-01 14:55:00,35.81,35.81,35.8,35.81,19500.0,28.7131,28.7131,28.705,28.7131,19500.0
2013-02-01 15:00:00,35.81,35.85,35.8,35.85,34300.0,28.7131,28.7451,28.705,28.7451,34300.0
2013-02-01 15:05:00,35.85,35.88,35.84,35.87,34600.0,28.7451,28.7692,28.7371,28.7612,34600.0
2013-02-01 15:10:00,35.87,35.87,35.86,35.87,17400.0,28.7612,28.7612,28.7532,28.7612,17400.0
2013-02-01 15:15:00,35.87,35.87,35.85,35.87,44600.0,28.7612,28.7612,28.7451,28.7612,44600.0
2013-02-01 15:20:00,35.87,35.87,35.86,35.87,28100.0,28.7612,28.7612,28.7532,28.7612,28100.0
2013-02-01 15:25:00,35.87,35.87,35.86,35.87,27000.0,28.7612,28.7612,28.7532,28.7612,27000.0
2013-02-01 15:30:00,35.86,35.87,35.84,35.86,53000.0,28.7532,28.7612,28.7371,28.7532,53000.0
2013-02-01 15:35:00,35.86,35.86,35.85,35.86,34300.0,28.7532,28.7532,28.7451,28.7532,34300.0
2013-02-01 15:40:00,35.86,35.86,35.85,35.86,134100.0,28.7532,28.7532,28.7451,28.7532,134100.0
2013-02-01 15:45:00,35.86,35.89,35.85,35.89,113900.0,28.7532,28.7772,28.7451,28.7772,113900.0
2013-02-01 15:50:00,35.89,35.9,35.87,35.88,179400.0,28.7772,28.7852,28.7612,28.7692,179400.0
2013-02-01 15:55:00,35.87,35.89,35.84,35.88,326800.0,28.7612,28.7772,28.7371,28.7692,326800.0
2013-02-04 09:30:00,35.62,35.77,35.59,35.71,107800.0,28.5607,28.681,28.5367,28.6329,107800.0
2013-02-04 09:35:00,35.71,35.86,35.69,35.84,50000.0,28.6329,28.7532,28.6168,28.7371,50000.0
2013-02-04 09:40:00,35.84,35.84,35.71,35.75,71600.0,28.7371,28.7371,28.6329,28.665,71600.0
2013-02-04 09:45:00,35.74,35.82,35.71,35.8,57000.0,28.6569,28.7211,28.6329,28.705,57000.0
2013-02-04 09:50:00,35.8,35.8,35.74,35.77,57500.0,28.705,28.705,28.6569,28.681,57500.0
2013-02-04 09:55:00,35.77,35.85,35.76,35.84,57700.0,28.681,28.7451,28.673,28.7371,57700.0
2013-02-04 10:00:00,35.84,35.9,35.8,35.81,77100.0,28.7371,28.7852,28.705,28.7131,77100.0
2013-02-04 10:05:00,35.82,35.84,35.78,35.84,72800.0,28.7211,28.7371,28.689,28.7371,72800.0
2013-02-04 10:10:00,35.84,35.84,35.77,35.81,64100.0,28.7371,28.7371,28.681,28.7131,64100.0
2013-02-04 10:15:00,35.83,35.84,35.77,35.8,47700.0,28.7291,28.7371,28.681,28.705,47700.0
2013-02-04 10:20:00,35.8,35.84,35.8,35.83,34600.0,28.705,28.7371,28.705,28.7291,34600.0
2013-02-04 10:25:00,35.83,35.88,35.82,35.88,48400.0,28.7291,28.7692,28.7211,28.7692,48400.0
2013-02-04 10:30:00,35.87,35.88,35.82,35.83,145900.0,28.7612,28.7692,28.7211,28.7291,145900.0
2013-02-04 10:35:00,35.83,35.83,35.74,35.74,73900.0,28.7291,28.7291,28.6569,28.6569,73900.0
2013-02-04 10:40:00,35.74,35.8,35.73,35.77,29700.0,28.6569,28.705,28.6489,28.681,29700.0
2013-02-04 10:45:00,35.78,35.79,35.75,35.78,28300.0,28.689,28.697,28.665,28.689,28300.0
2013-02-04 10:50:00,35.79,35.82,35.78,35.79,21300.0,28.697,28.7211,28.689,28.697,21300.0
2013-02-04 10:55:00,35.78,35.81,35.77,35.79,32300.0,28.689,28.7131,28.681,28.697,32300.0
2013-02-04 11:00:00,35.77,35.79,35.75,35.78,27800.0,28.681,28.697,28.665,28.689,27800.0
2013-02-04 11:05:00,35.77,35.77,35.72,35.73,40000.0,28.681,28.681,28.6409,28.6489,40000.0
2013-02-04 11:10:00,35.73,35.77,35.72,35.77,28000.0,28.6489,28.681,28.6409,28.681,28000.0
2013-02-04 11:15:00,35.77,35.82,35.75,35.82,28100.0,28.681,28.7211,28.665,28.7211,28100.0
2013-02-04 11:20:00,35.82,35.85,35.82,35.83,24900.0,28.7211,28.7451,28.7211,28.7291,24900.0
2013-02-04 11:25:00,35.83,35.83,35.77,35.77,23400.0,28.7291,28.7291,28.681,28.681,23400.0
2013-02-04 11:30:00,35.77,35.89,35.75,35.88,62800.0,28.681,28.7772,28.665,28.7692,62800.0
2013-02-04 11:35:00,35.88,35.88,35.84,35.85,14800.0,28.7692,28.7692,28.7371,28.7451,14800.0
2013-02-04 11:40:00,35.85,35.85,35.83,35.84,23100.0,28.7451,28.7451,28.7291,28.7371,23100.0
2013-02-04 11:45:00,35.84,35.94,35.84,35.93,37500.0,28.7371,28.8173,28.7371,28.8093,37500.0
2013-02-04 11:50:00,35.93,35.94,35.91,35.92,16900.0,28.8093,28.8173,28.7932,28.8013,16900.0
2013-02-04 11:55:00,35.92,35.93,35.88,35.89,30900.0,28.8013,28.8093,28.7692,28.7772,30900.0
2013-02-04 12:00:00,35.89,35.89,35.81,35.85,33000.0,28.7772,28.7772,28.7131,28.7451,33000.0
2013-02-04 12:05:00,35.85,35.86,35.84,35.86,35300.0,28.7451,28.7532,28.7371,28.7532,35300.0
2013-02-04 12:10:00,35.86,35.91,35.86,35.91,31000.0,28.7532,28.7932,28.7532,28.7932,31000.0
2013-02-04 12:15:00,35.91,35.91,35.89,35.91,11400.0,28.7932,28.7932,28.7772,28.7932,11400.0
2013-02-04 12:20:00,35.91,35.92,35.89,35.92,26400.0,28.7932,28.8013,28.7772,28.8013,26400.0
2013-02-04 12:25:00,35.92,35.95,35.91,35.95,13200.0,28.8013,28.8253,28.7932,28.8253,13200.0
2013-02-04 12:30:00,35.94,35.95,35.89,35.89,33000.0,28.8173,28.8253,28.7772,28.7772,33000.0
2013-02-04 12:35:00,35.9,35.9,35.88,35.88,11500.0,28.7852,28.7852,28.7692,28.7692,11500.0
2013-02-04 12:40:00,35.88,35.89,35.88,35.89,4600.0,28.7692,28.7772,28.7692,28.7772,4600.0
2013-02-04 12:45:00,35.88,35.92,35.88,35.92,26700.0,28.7692,28.8013,28.7692,28.8013,26700.0
2013-02-04 12:50:00,35.92,35.93,35.9,35.91,26600.0,28.8013,28.8093,28.7852,28.7932,26600.0
2013-02-04 12:55:00,35.91,35.93,35.9,35.9,35000.0,28.7932,28.8093,28.7852,28.7852,35000.0
2013-02-04 13:00:00,35.9,35.91,35.89,35.9,20300.0,28.7852,28.7932,28.7772,28.7852,20300.0
2013-02-04 13:05:00,35.9,35.9,35.85,35.85,38200.0,28.7852,28.7852,28.7451,28.7451,38200.0
2013-02-04 13:10:00,35.85,35.88,35.85,35.87,27000.0,28.7451,28.7692,28.7451,28.7612,27000.0
2013-02-04 13:15:00,35.88,35.88,35.81,35.85,43600.0,28.7692,28.7692,28.7131,28.7451,43600.0
2013-02-04 13:20:00,35.85,35.86,35.84,35.86,6200.0,28.7451,28.7532,28.7371,28.7532,6200.0
2013-02-04 13:25:00,35.86,35.86,35.8,35.8,44400.0,28.7532,28.7532,28.705,28.705,44400.0
2013-02-04 13:30:00,35.8,35.82,35.77,35.77,49500.0,28.705,28.7211,28.681,28.681,49500.0
2013-02-04 13:35:00,35.77,35.78,35.75,35.75,30900.0,28.681,28.689,28.665,28.665,30900.0
2013-02-04 13:40:00,35.75,35.78,35.73,35.75,32300.0,28.665,28.689,28.6489,28.665,32300.0
2013-02-04 13:45:00,35.76,35.77,35.73,35.75,11600.0,28.673,28.681,28.6489,28.665,11600.0
2013-02-04 13:50:00,35.76,35.77,35.76,35.77,5600.0,28.673,28.681,28.673,28.681,5600.0
2013-02-04 13:55:00,35.77,35.8,35.77,35.79,16100.0,28.681,28.705,28.681,28.697,16100.0
2013-02-04 14:00:00,35.8,35.81,35.78,35.79,58500.0,28.705,28.7131,28.689,28.697,58500.0
2013-02-04 14:05:00,35.79,35.8,35.76,35.76,32300.0,28.697,28.705,28.673,28.673,32300.0
2013-02-04 14:10:00,35.77,35.77,35.74,35.74,9500.0,28.681,28.681,28.6569,28.6569,9500.0
2013-02-04 14:15:00,35.75,35.78,35.75,35.76,25500.0,28.665,28.689,28.665,28.673,25500.0
2013-02-04 14:20:00,35.77,35.79,35.76,35.77,21100.0,28.681,28.697,28.673,28.681,21100.0
2013-02-04 14:25:00,35.78,35.84,35.76,35.84,26100.0,28.689,28.7371,28.673,28.7371,26100.0
2013-02-04 14:30:00,35.84,35.88,35.83,35.87,33100.0,28.7371,28.7692,28.7291,28.7612,33100.0
2013-02-04 14:35:00,35.87,35.89,35.86,35.89,12500.0,28.7612,28.7772,28.7532,28.7772,12500.0
2013-02-04 14:40:00,35.89,35.95,35.88,35.95,78100.0,28.7772,28.8253,28.7692,28.8253,78100.0
2013-02-04 14:45:00,35.95,35.96,35.92,35.93,53500.0,28.8253,28.8333,28.8013,28.8093,53500.0
2013-02-04 14:50:00,35.93,35.96,35.92,35.94,52600.0,28.8093,28.8333,28.8013,28.8173,52600.0
2013-02-04 14:55:00,35.94,35.97,35.94,35.97,30700.0,28.8173,28.8414,28.8173,28.8414,30700.0
2013-02-04 15:00:00,35.97,35.97,35.89,35.91,85100.0,28.8414,28.8414,28.7772,28.7932,85100.0
2013-02-04 15:05:00,35.92,35.92,35.89,35.9,54900.0,28.8013,28.8013,28.7772,28.7852,54900.0
2013-02-04 15:10:00,35.9,35.9,35.86,35.89,48900.0,28.7852,28.7852,28.7532,28.7772,48900.0
2013-02-04 15:15:00,35.88,35.89,35.87,35.87,37600.0,28.7692,28.7772,28.7612,28.7612,37600.0
2013-02-04 15:20:00,35.88,35.88,35.86,35.86,37000.0,28.7692,28.7692,28.7532,28.7532,37000.0
2013-02-04 15:25:00,35.86,35.89,35.86,35.88,69000.0,28.7532,28.7772,28.7532,28.7692,69000.0
2013-02-04 15:30:00,35.88,35.88,35.85,35.86,47700.0,28.7692,28.7692,28.7451,28.7532,47700.0
2013-02-04 15:35:00,35.86,35.86,35.81,35.83,87900.0,28.7532,28.7532,28.7131,28.7291,87900.0
2013-02-04 15:40:00,35.83,35.84,35.77,35.83,116500.0,28.7291,28.7371,28.681,28.7291,116500.0
2013-02-04 15:45:00,35.83,35.87,35.82,35.86,169800.0,28.7291,28.7612,28.7211,28.7532,169800.0
2013-02-04 15:50:00,35.85,35.89,35.82,35.88,184300.0,28.7451,28.7772,28.7211,28.7692,184300.0
2013-02-04 15:55:00,35.88,35.89,35.83,35.83,324300.0,28.7692,28.7772,28.7291,28.7291,324300.0
2013-02-05 09:30:00,35.95,35.98,35.88,35.91,92300.0,28.8253,28.8494,28.7692,28.7932,92300.0
2013-02-05 09:35:00,35.9,35.94,35.86,35.92,40300.0,28.7852,28.8173,28.7532,28.8013,40300.0
2013-02-05 09:40:00,35.91,35.93,35.9,35.9,27000.0,28.7932,28.8093,28.7852,28.7852,27000.0
2013-02-05 09:45:00,35.91,35.92,35.83,35.83,38600.0,28.7932,28.8013,28.7291,28.7291,38600.0
2013-02-05 09:50:00,35.83,35.94,35.83,35.86,46600.0,28.7291,28.8173,28.7291,28.7532,46600.0
2013-02-05 09:55:00,35.87,35.91,35.86,35.88,31500.0,28.7612,28.7932,28.7532,28.7692,31500.0
2013-02-05 10:00:00,35.88,35.94,35.87,35.94,23400.0,28.7692,28.8173,28.7612,28.8173,23400.0
2013-02-05 10:05:00,35.94,35.98,35.92,35.92,42700.0,28.8173,28.8494,28.8013,28.8013,42700.0
2013-02-05 10:10:00,35.92,35.92,35.89,35.92,20900.0,28.8013,28.8013,28.7772,28.8013,20900.0
2013-02-05 10:15:00,35.91,35.92,35.9,35.9,16400.0,28.7932,28.8013,28.7852,28.7852,16400.0
2013-02-05 10:20:00,35.9,35.91,35.86,35.88,24300.0,28.7852,28.7932,28.7532,28.7692,24300.0
2013-02-05 10:25:00,35.89,35.93,35.89,35.9,33900.0,28.7772,28.8093,28.7772,28.7852,33900.0
2013-02-05 10:30:00,35.91,35.92,35.89,35.89,32900.0,28.7932,28.8013,28.7772,28.7772,32900.0
2013-02-05 10:35:00,35.9,35.9,35.88,35.9,20800.0,28.7852,28.7852,28.7692,28.7852,20800.0
2013-02-05 10:40:00,35.9,35.92,35.85,35.86,36300.0,28.7852,28.8013,28.7451,28.7532,36300.0
2013-02-05 10:45:00,35.86,35.91,35.86,35.9,31400.0,28.7532,28.7932,28.7532,28.7852,31400.0
2013-02-05 10:50:00,35.9,35.91,35.86,35.86,16800.0,28.7852,28.7932,28.7532,28.7532,16800.0
2013-02-05 10:55:00,35.86,35.88,35.85,35.87,20600.0,28.7532,28.7692,28.7451,28.7612,20600.0
2013-02-05 11:00:00,35.87,35.9,35.87,35.89,38300.0,28.7612,28.7852,28.7612,28.7772,38300.0
2013-02-05 11:05:00,35.89,35.91,35.84,35.85,27500.0,28.7772,28.7932,28.7371,28.7451,27500.0
2013-02-05 11:10:00,35.85,35.91,35.85,35.91,15100.0,28.7451,28.7932,28.7451,28.7932,15100.0
2013-02-05 11:15:00,35.91,35.91,35.88,35.88,9900.0,28.7932,28.7932,28.7692,28.7692,9900.0
2013-02-05 11:20:00,35.89,35.95,35.88,35.91,13800.0,28.7772,28.8253,28.7692,28.7932,13800.0
2013-02-05 11:25:00,35.92,35.93,35.9,35.92,23600.0,28.8013,28.8093,28.7852,28.8013,23600.0
2013-02-05 11:30:00,35.92,35.92,35.89,35.9,18900.0,28.8013,28.8013,28.7772,28.7852,18900.0
2013-02-05 11:35:00,35.9,35.91,35.88,35.88,11400.0,28.7852,28.7932,28.7692,28.7692,11400.0
2013-02-05 11:40:00,35.88,35.91,35.88,35.9,9400.0,28.7692,28.7932,28.7692,28.7852,9400.0
2013-02-05 11:45:00,35.91,35.91,35.87,35.88,10700.0,28.7932,28.7932,28.7612,28.7692,10700.0
2013-02-05 11:50:00,35.88,35.89,35.86,35.89,12700.0,28.7692,28.7772,28.7532,28.7772,12700.0
2013-02-05 11:55:00,35.89,35.9,35.86,35.88,26400.0,28.7772,28.7852,28.7532,28.7692,26400.0
2013-02-05 12:00:00,35.88,35.9,35.87,35.9,15000.0,28.7692,28.7852,28.7612,28.7852,15000.0
2013-02-05 12:05:00,35.89,35.9,35.87,35.88,14200.0,28.7772,28.7852,28.7612,28.7692,14200.0
2013-02-05 12:10:00,35.88,35.91,35.87,35.9,22400.0,28.7692,28.7932,28.7612,28.7852,22400.0
2013-02-05 12:15:00,35.91,35.96,35.91,35.95,15300.0,28.7932,28.8333,28.7932,28.8253,15300.0
2013-02-05 12:20:00,35.95,35.98,35.95,35.98,16900.0,28.8253,28.8494,28.8253,28.8494,16900.0
2013-02-05 12:25:00,35.98,35.99,35.95,35.95,19200.0,28.8494,28.8574,28.8253,28.8253,19200.0
2013-02-05 12:30:00,35.95,35.98,35.94,35.98,33000.0,28.8253,28.8494,28.8173,28.8494,33000.0
2013-02-05 12:35:00,35.98,35.99,35.96,35.98,18100.0,28.8494,28.8574,28.8333,28.8494,18100.0
2013-02-05 12:40:00,35.98,35.99,35.96,35.99,13500.0,28.8494,28.8574,28.8333,28.8574,13500.0
2013-02-05 12:45:00,35.99,36.04,35.99,36.02,33800.0,28.8574,28.8975,28.8574,28.8814,33800.0
2013-02-05 12:50:00,36.03,36.04,36.02,36.04,6100.0,28.8895,28.8975,28.8814,28.8975,6100.0
2013-02-05 12:55:00,36.04,36.07,36.04,36.04,21900.0,28.8975,28.9215,28.8975,28.8975,21900.0
2013-02-05 13:00:00,36.04,36.07,36.03,36.06,20500.0,28.8975,28.9215,28.8895,28.9135,20500.0
2013-02-05 13:05:00,36.06,36.07,36.06,36.06,3400.0,28.9135,28.9215,28.9135,28.9135,3400.0
2013-02-05 13:10:00,36.07,36.08,36.05,36.08,25300.0,28.9215,28.9296,28.9055,28.9296,25300.0
2013-02-05 13:15:00,36.08,36.09,36.06,36.06,11900.0,28.9296,28.9376,28.9135,28.9135,11900.0
2013-02-05 13:20:00,36.07,36.07,36.05,36.05,10900.0,28.9215,28.9215,28.9055,28.9055,10900.0
2013-02-05 13:25:00,36.05,36.09,36.04,36.08,19800.0,28.9055,28.9376,28.8975,28.9296,19800.0
2013-02-05 13:30:00,36.08,36.1,36.07,36.09,12800.0,28.9296,28.9456,28.9215,28.9376,12800.0
2013-02-05 13:35:00,36.09,36.1,36.08,36.1,14100.0,28.9376,28.9456,28.9296,28.9456,14100.0
2013-02-05 13:40:00,36.09,36.11,36.09,36.11,10600.0,28.9376,28.9536,28.9376,28.9536,10600.0
2013-02-05 13:45:00,36.1,36.11,36.07,36.09,14700.0,28.9456,28.9536,28.9215,28.9376,14700.0
2013-02-05 13:50:00,36.08,36.1,36.07,36.1,13700.0,28.9296,28.9456,28.9215,28.9456,13700.0
2013-02-05 13:55:00,36.09,36.1,36.09,36.09,4100.0,28.9376,28.9456,28.9376,28.9376,4100.0
2013-02-05 14:00:00,36.09,36.1,36.07,36.1,12900.0,28.9376,28.9456,28.9215,28.9456,12900.0
2013-02-05 14:05:00,36.1,36.12,36.09,36.1,13200.0,28.9456,28.9616,28.9376,28.9456,13200.0
2013-02-05 14:10:00,36.1,36.12,36.09,36.12,7600.0,28.9456,28.9616,28.9376,28.9616,7600.0
2013-02-05 14:15:00,36.12,36.13,36.11,36.12,18200.0,28.9616,28.9696,28.9536,28.9616,18200.0
2013-02-05 14:20:00,36.11,36.12,36.09,36.09,17500.0,28.9536,28.9616,28.9376,28.9376,17500.0
2013-02-05 14:25:00,36.1,36.12,36.09,36.11,14700.0,28.9456,28.9616,28.9376,28.9536,14700.0
2013-02-05 14:30:00,36.11,36.13,36.11,36.11,27700.0,28.9536,28.9696,28.9536,28.9536,27700.0
2013-02-05 14:35:00,36.1,36.13,36.1,36.12,13000.0,28.9456,28.9696,28.9456,28.9616,13000.0
2013-02-05 14:40:00,36.13,36.14,36.11,36.14,14700.0,28.9696,28.9777,28.9536,28.9777,14700.0
2013-02-05 14:45:00,36.14,36.16,36.13,36.13,21300.0,28.9777,28.9937,28.9696,28.9696,21300.0
2013-02-05 14:50:00,36.14,36.16,36.14,36.14,11100.0,28.9777,28.9937,28.9777,28.9777,11100.0
2013-02-05 14:55:00,36.14,36.15,36.13,36.14,14900.0,28.9777,28.9857,28.9696,28.9777,14900.0
2013-02-05 15:00:00,36.13,36.14,36.11,36.12,10600.0,28.9696,28.9777,28.9536,28.9616,10600.0
2013-02-05 15:05:00,36.11,36.12,36.11,36.11,15200.0,28.9536,28.9616,28.9536,28.9536,15200.0
2013-02-05 15:10:00,36.11,36.15,36.11,36.14,39500.0,28.9536,28.9857,28.9536,28.9777,39500.0
2013-02-05 15:15:00,36.15,36.15,36.12,36.14,29300.0,28.9857,28.9857,28.9616,28.9777,29300.0
2013-02-05 15:20:00,36.12,36.13,36.12,36.13,17400.0,28.9616,28.9696,28.9616,28.9696,17400.0
2013-02-05 15:25:00,36.12,36.13,36.12,36.13,12500.0,28.9616,28.9696,28.9616,28.9696,12500.0
2013-02-05 15:30:00,36.13,36.16,36.12,36.16,52600.0,28.9696,28.9937,28.9616,28.9937,52600.0
2013-02-05 15:35:00,36.15,36.16,36.11,36.15,114100.0,28.9857,28.9937,28.9536,28.9857,114100.0
2013-02-05 15:40:00,36.16,36.16,36.15,36.15,42400.0,28.9937,28.9937,28.9857,28.9857,42400.0
2013-02-05 15:45:00,36.15,36.16,36.14,36.14,86000.0,28.9857,28.9937,28.9777,28.9777,86000.0
2013-02-05 15:50:00,36.14,36.18,36.14,36.16,166300.0,28.9777,29.0097,28.9777,28.9937,166300.0
2013-02-05 15:55:00,36.16,36.17,36.14,36.15,178800.0,28.9937,29.0017,28.9777,28.9857,178800.0
2013-02-06 09:30:00,36.3,36.48,36.27,36.44,197400.0,29.106,29.2503,29.0819,29.2182,197400.0
2013-02-06 09:35:00,36.43,36.44,36.38,36.42,56200.0,29.2102,29.2182,29.1701,29.2022,56200.0
2013-02-06 09:40:00,36.42,36.45,36.38,36.38,73000.0,29.2022,29.2262,29.1701,29.1701,73000.0
2013-02-06 09:45:00,36.37,36.4,36.35,36.36,68400.0,29.1621,29.1861,29.146,29.1541,68400.0
2013-02-06 09:50:00,36.35,36.39,36.34,36.38,54500.0,29.146,29.1781,29.138,29.1701,54500.0
2013-02-06 09:55:00,36.37,36.4,36.36,36.39,45500.0,29.1621,29.1861,29.1541,29.1781,45500.0
2013-02-06 10:00:00,36.39,36.45,36.36,36.45,47300.0,29.1781,29.2262,29.1541,29.2262,47300.0
2013-02-06 10:05:00,36.45,36.46,36.42,36.43,48000.0,29.2262,29.2342,29.2022,29.2102,48000.0
2013-02-06 10:10:00,36.44,36.48,36.43,36.48,39600.0,29.2182,29.2503,29.2102,29.2503,39600.0
2013-02-06 10:15:00,36.48,36.48,36.44,36.44,39800.0,29.2503,29.2503,29.2182,29.2182,39800.0
2013-02-06 10:20:00,36.44,36.49,36.44,36.48,33100.0,29.2182,29.2583,29.2182,29.2503,33100.0
2013-02-06 10:25:00,36.48,36.48,36.46,36.48,37200.0,29.2503,29.2503,29.2342,29.2503,37200.0
2013-02-06 10:30:00,36.47,36.51,36.47,36.47,54900.0,29.2423,29.2743,29.2423,29.2423,54900.0
2013-02-06 10:35:00,36.46,36.51,36.46,36.49,34100.0,29.2342,29.2743,29.2342,29.2583,34100.0
2013-02-06 10:40:00,36.5,36.56,36.5,36.56,23100.0,29.2663,29.3144,29.2663,29.3144,23100.0
2013-02-06 10:45:00,36.56,36.57,36.55,36.56,47000.0,29.3144,29.3224,29.3064,29.3144,47000.0
2013-02-06 10:50:00,36.57,36.6,36.56,36.56,53900.0,29.3224,29.3465,29.3144,29.3144,53900.0
2013-02-06 10:55:00,36.56,36.57,36.52,36.52,35800.0,29.3144,29.3224,29.2824,29.2824,35800.0
2013-02-06 11:00:00,36.53,36.57,36.52,36.57,43000.0,29.2904,29.3224,29.2824,29.3224,43000.0
2013-02-06 11:05:00,36.57,36.59,36.55,36.55,53800.0,29.3224,29.3385,29.3064,29.3064,53800.0
2013-02-06 11:10:00,36.55,36.58,36.54,36.56,49100.0,29.3064,29.3305,29.2984,29.3144,49100.0
2013-02-06 11:15:00,36.56,36.58,36.55,36.56,42200.0,29.3144,29.3305,29.3064,29.3144,42200.0
2013-02-06 11:20:00,36.56,36.6,36.55,36.6,31900.0,29.3144,29.3465,29.3064,29.3465,31900.0
2013-02-06 11:25:00,36.59,36.6,36.59,36.59,13900.0,29.3385,29.3465,29.3385,29.3385,13900.0
2013-02-06 11:30:00,36.59,36.59,36.54,36.54,41700.0,29.3385,29.3385,29.2984,29.2984,41700.0
2013-02-06 11:35:00,36.55,36.56,36.53,36.56,33400.0,29.3064,29.3144,29.2904,29.3144,33400.0
2013-02-06 11:40:00,36.56,36.61,36.55,36.61,29000.0,29.3144,29.3545,29.3064,29.3545,29000.0
2013-02-06 11:45:00,36.61,36.62,36.6,36.6,51600.0,29.3545,29.3625,29.3465,29.3465,51600.0
2013-02-06 11:50:00,36.61,36.61,36.59,36.59,35300.0,29.3545,29.3545,29.3385,29.3385,35300.0
2013-02-06 11:55:00,36.59,36.6,36.54,36.54,42400.0,29.3385,29.3465,29.2984,29.2984,42400.0
2013-02-06 12:00:00,36.54,36.54,36.51,36.51,35600.0,29.2984,29.2984,29.2743,29.2743,35600.0
2013-02-06 12:05:00,36.52,36.55,36.51,36.52,57400.0,29.2824,29.3064,29.2743,29.2824,57400.0
2013-02-06 12:10:00,36.52,36.54,36.51,36.54,19600.0,29.2824,29.2984,29.2743,29.2984,19600.0
2013-02-06 12:15:00,36.54,36.54,36.51,36.52,31700.0,29.2984,29.2984,29.2743,29.2824,31700.0
2013-02-06 12:20:00,36.52,36.52,36.51,36.52,16900.0,29.2824,29.2824,29.2743,29.2824,16900.0
2013-02-06 12:25:00,36.52,36.53,36.51,36.51,43100.0,29.2824,29.2904,29.2743,29.2743,43100.0
2013-02-06 12:30:00,36.5,36.53,36.49,36.52,25400.0,29.2663,29.2904,29.2583,29.2824,25400.0
2013-02-06 12:35:00,36.53,36.56,36.52,36.54,20200.0,29.2904,29.3144,29.2824,29.2984,20200.0
2013-02-06 12:40:00,36.54,36.59,36.54,36.57,44400.0,29.2984,29.3385,29.2984,29.3224,44400.0
2013-02-06 12:45:00,36.58,36.58,36.54,36.54,42600.0,29.3305,29.3305,29.2984,29.2984,42600.0
2013-02-06 12:50:00,36.55,36.57,36.54,36.55,33300.0,29.3064,29.3224,29.2984,29.3064,33300.0
2013-02-06 12:55:00,36.55,36.55,36.51,36.51,33800.0,29.3064,29.3064,29.2743,29.2743,33800.0
2013-02-06 13:00:00,36.52,36.52,36.48,36.5,29000.0,29.2824,29.2824,29.2503,29.2663,29000.0
2013-02-06 13:05:00,36.51,36.53,36.49,36.53,43500.0,29.2743,29.2904,29.2583,29.2904,43500.0
2013-02-06 13:10:00,36.52,36.54,36.52,36.54,13700.0,29.2824,29.2984,29.2824,29.2984,13700.0
2013-02-06 13:15:00,36.54,36.59,36.54,36.58,140500.0,29.2984,29.3385,29.2984,29.3305,140500.0
2013-02-06 13:20:00,36.58,36.61,36.57,36.59,108500.0,29.3305,29.3545,29.3224,29.3385,108500.0
2013-02-06 13:25:00,36.58,36.64,36.58,36.63,85300.0,29.3305,29.3786,29.3305,29.3706,85300.0
2013-02-06 13:30:00,36.62,36.64,36.59,36.64,36900.0,29.3625,29.3786,29.3385,29.3786,36900.0
2013-02-06 13:35:00,36.64,36.66,36.63,36.66,138600.0,29.3786,29.3946,29.3706,29.3946,138600.0
2013-02-06 13:40:00,36.66,36.71,36.66,36.7,54000.0,29.3946,29.4347,29.3946,29.4267,54000.0
2013-02-06 13:45:00,36.71,36.71,36.68,36.69,53800.0,29.4347,29.4347,29.4106,29.4187,53800.0
2013-02-06 13:50:00,36.69,36.71,36.68,36.71,41100.0,29.4187,29.4347,29.4106,29.4347,41100.0
2013-02-06 13:55:00,36.72,36.75,36.71,36.75,51600.0,29.4427,29.4668,29.4347,29.4668,51600.0
2013-02-06 14:00:00,36.74,36.75,36.7,36.71,63500.0,29.4588,29.4668,29.4267,29.4347,63500.0
2013-02-06 14:05:00,36.72,36.72,36.7,36.72,23400.0,29.4427,29.4427,29.4267,29.4427,23400.0
2013-02-06 14:10:00,36.72,36.73,36.71,36.71,47000.0,29.4427,29.4507,29.4347,29.4347,47000.0
2013-02-06 14:15:00,36.72,36.74,36.71,36.74,34600.0,29.4427,29.4588,29.4347,29.4588,34600.0
2013-02-06 14:20:00,36.73,36.76,36.73,36.75,29300.0,29.4507,29.4748,29.4507,29.4668,29300.0
2013-02-06 14:25:00,36.75,36.76,36.74,36.76,74300.0,29.4668,29.4748,29.4588,29.4748,74300.0
2013-02-06 14:30:00,36.75,36.79,36.75,36.77,44100.0,29.4668,29.4988,29.4668,29.4828,44100.0
2013-02-06 14:35:00,36.78,36.78,36.75,36.75,40400.0,29.4908,29.4908,29.4668,29.4668,40400.0
2013-02-06 14:40:00,36.75,36.76,36.74,36.76,26900.0,29.4668,29.4748,29.4588,29.4748,26900.0
2013-02-06 14:45:00,36.76,36.76,36.74,36.75,39400.0,29.4748,29.4748,29.4588,29.4668,39400.0
2013-02-06 14:50:00,36.75,36.75,36.73,36.74,23200.0,29.4668,29.4668,29.4507,29.4588,23200.0
2013-02-06 14:55:00,36.73,36.77,36.73,36.77,42600.0,29.4507,29.4828,29.4507,29.4828,42600.0
2013-02-06 15:00:00,36.77,36.77,36.75,36.75,59000.0,29.4828,29.4828,29.4668,29.4668,59000.0
2013-02-06 15:05:00,36.75,36.77,36.75,36.76,30400.0,29.4668,29.4828,29.4668,29.4748,30400.0
2013-02-06 15:10:00,36.76,36.79,36.76,36.79,68100.0,29.4748,29.4988,29.4748,29.4988,68100.0
2013-02-06 15:15:00,36.79,36.8,36.78,36.79,103200.0,29.4988,29.5069,29.4908,29.4988,103200.0
2013-02-06 15:20:00,36.78,36.83,36.78,36.83,92800.0,29.4908,29.5309,29.4908,29.5309,92800.0
2013-02-06 15:25:00,36.82,36.85,36.82,36.84,75300.0,29.5229,29.547,29.5229,29.5389,75300.0
2013-02-06 15:30:00,36.85,36.85,36.84,36.85,97800.0,29.547,29.547,29.5389,29.547,97800.0
2013-02-06 15:35:00,36.84,36.85,36.84,36.84,90300.0,29.5389,29.547,29.5389,29.5389,90300.0
2013-02-06 15:40:00,36.84,36.93,36.84,36.9,186900.0,29.5389,29.6111,29.5389,29.587,186900.0
2013-02-06 15:45:00,36.89,36.89,36.83,36.84,198300.0,29.579,29.579,29.5309,29.5389,198300.0
2013-02-06 15:50:00,36.84,36.84,36.77,36.78,203300.0,29.5389,29.5389,29.4828,29.4908,203300.0
2013-02-06 15:55:00,36.78,36.81,36.75,36.8,389500.0,29.4908,29.5149,29.4668,29.5069,389500.0
2013-02-07 09:30:00,36.8,36.83,36.69,36.74,62400.0,29.5069,29.5309,29.4187,29.4588,62400.0
2013-02-07 09:35:00,36.73,36.81,36.73,36.81,29100.0,29.4507,29.5149,29.4507,29.5149,29100.0
2013-02-07 09:40:00,36.81,36.81,36.74,36.75,29400.0,29.5149,29.5149,29.4588,29.4668,29400.0
2013-02-07 09:45:00,36.74,36.77,36.73,36.73,35900.0,29.4588,29.4828,29.4507,29.4507,35900.0
2013-02-07 09:50:00,36.73,36.73,36.64,36.66,53100.0,29.4507,29.4507,29.3786,29.3946,53100.0
2013-02-07 09:55:00,36.66,36.68,36.64,36.65,39100.0,29.3946,29.4106,29.3786,29.3866,39100.0
2013-02-07 10:00:00,36.65,36.75,36.64,36.72,39100.0,29.3866,29.4668,29.3786,29.4427,39100.0
2013-02-07 10:05:00,36.72,36.72,36.64,36.65,52300.0,29.4427,29.4427,29.3786,29.3866,52300.0
2013-02-07 10:10:00,36.65,36.66,36.57,36.58,49000.0,29.3866,29.3946,29.3224,29.3305,49000.0
2013-02-07 10:15:00,36.58,36.64,36.57,36.59,40100.0,29.3305,29.3786,29.3224,29.3385,40100.0
2013-02-07 10:20:00,36.59,36.6,36.5,36.52,36700.0,29.3385,29.3465,29.2663,29.2824,36700.0
2013-02-07 10:25:00,36.51,36.53,36.47,36.47,42700.0,29.2743,29.2904,29.2423,29.2423,42700.0
2013-02-07 10:30:00,36.47,36.5,36.45,36.47,39200.0,29.2423,29.2663,29.2262,29.2423,39200.0
2013-02-07 10:35:00,36.47,36.5,36.43,36.47,47100.0,29.2423,29.2663,29.2102,29.2423,47100.0
2013-02-07 10:40:00,36.46,36.48,36.38,36.42,43600.0,29.2342,29.2503,29.1701,29.2022,43600.0
2013-02-07 10:45:00,36.43,36.43,36.38,36.4,22300.0,29.2102,29.2102,29.1701,29.1861,22300.0
2013-02-07 10:50:00,36.39,36.4,36.33,36.37,31700.0,29.1781,29.1861,29.13,29.1621,31700.0
2013-02-07 10:55:00,36.38,36.4,36.37,36.4,20800.0,29.1701,29.1861,29.1621,29.1861,20800.0
2013-02-07 11:00:00,36.39,36.4,36.34,36.34,25000.0,29.1781,29.1861,29.138,29.138,25000.0
2013-02-07 11:05:00,36.34,36.37,36.32,36.37,58300.0,29.138,29.1621,29.122,29.1621,58300.0
2013-02-07 11:10:00,36.36,36.37,36.31,36.33,72100.0,29.1541,29.1621,29.114,29.13,72100.0
2013-02-07 11:15:00,36.33,36.35,36.31,36.34,170900.0,29.13,29.146,29.114,29.138,170900.0
2013-02-07 11:20:00,36.34,36.35,36.33,36.34,79700.0,29.138,29.146,29.13,29.138,79700.0
2013-02-07 11:25:00,36.34,36.34,36.29,36.32,51700.0,29.138,29.138,29.0979,29.122,51700.0
2013-02-07 11:30:00,36.33,36.35,36.32,36.34,21000.0,29.13,29.146,29.122,29.138,21000.0
2013-02-07 11:35:00,36.34,36.35,36.31,36.32,29400.0,29.138,29.146,29.114,29.122,29400.0
2013-02-07 11:40:00,36.32,36.35,36.3,36.31,76100.0,29.122,29.146,29.106,29.114,76100.0
2013-02-07 11:45:00,36.31,36.37,36.31,36.36,33100.0,29.114,29.1621,29.114,29.1541,33100.0
2013-02-07 11:50:00,36.36,36.39,36.36,36.39,30600.0,29.1541,29.1781,29.1541,29.1781,30600.0
2013-02-07 11:55:00,36.39,36.4,36.37,36.38,28100.0,29.1781,29.1861,29.1621,29.1701,28100.0
2013-02-07 12:00:00,36.39,36.41,36.38,36.4,91200.0,29.1781,29.1942,29.1701,29.1861,91200.0
2013-02-07 12:05:00,36.4,36.41,36.38,36.4,34200.0,29.1861,29.1942,29.1701,29.1861,34200.0
2013-02-07 12:10:00,36.4,36.41,36.38,36.39,55200.0,29.1861,29.1942,29.1701,29.1781,55200.0
2013-02-07 12:15:00,36.39,36.4,36.38,36.4,27300.0,29.1781,29.1861,29.1701,29.1861,27300.0
2013-02-07 12:20:00,36.39,36.4,36.38,36.39,9900.0,29.1781,29.1861,29.1701,29.1781,9900.0
2013-02-07 12:25:00,36.4,36.4,36.38,36.39,24200.0,29.1861,29.1861,29.1701,29.1781,24200.0
2013-02-07 12:30:00,36.39,36.42,36.39,36.42,28100.0,29.1781,29.2022,29.1781,29.2022,28100.0
2013-02-07 12:35:00,36.41,36.45,36.41,36.43,43500.0,29.1942,29.2262,29.1942,29.2102,43500.0
2013-02-07 12:40:00,36.43,36.49,36.43,36.49,39500.0,29.2102,29.2583,29.2102,29.2583,39500.0
2013-02-07 12:45:00,36.49,36.49,36.45,36.46,30200.0,29.2583,29.2583,29.2262,29.2342,30200.0
2013-02-07 12:50:00,36.47,36.47,36.45,36.46,8500.0,29.2423,29.2423,29.2262,29.2342,8500.0
2013-02-07 12:55:00,36.46,36.5,36.45,36.49,30700.0,29.2342,29.2663,29.2262,29.2583,30700.0
2013-02-07 13:00:00,36.49,36.49,36.44,36.44,26300.0,29.2583,29.2583,29.2182,29.2182,26300.0
2013-02-07 13:05:00,36.45,36.46,36.41,36.42,23800.0,29.2262,29.2342,29.1942,29.2022,23800.0
2013-02-07 13:10:00,36.41,36.44,36.41,36.42,16800.0,29.1942,29.2182,29.1942,29.2022,16800.0
2013-02-07 13:15:00,36.43,36.43,36.42,36.43,9000.0,29.2102,29.2102,29.2022,29.2102,9000.0
2013-02-07 13:20:00,36.43,36.43,36.42,36.42,17200.0,29.2102,29.2102,29.2022,29.2022,17200.0
2013-02-07 13:25:00,36.42,36.48,36.41,36.44,58600.0,29.2022,29.2503,29.1942,29.2182,58600.0
2013-02-07 13:30:00,36.44,36.45,36.42,36.42,16900.0,29.2182,29.2262,29.2022,29.2022,16900.0
2013-02-07 13:35:00,36.42,36.43,36.41,36.41,11100.0,29.2022,29.2102,29.1942,29.1942,11100.0
2013-02-07 13:40:00,36.41,36.52,36.4,36.52,74300.0,29.1942,29.2824,29.1861,29.2824,74300.0
2013-02-07 13:45:00,36.51,36.53,36.49,36.49,48000.0,29.2743,29.2904,29.2583,29.2583,48000.0
2013-02-07 13:50:00,36.49,36.5,36.49,36.49,8200.0,29.2583,29.2663,29.2583,29.2583,8200.0
2013-02-07 13:55:00,36.49,36.54,36.49,36.54,27000.0,29.2583,29.2984,29.2583,29.2984,27000.0
2013-02-07 14:00:00,36.54,36.59,36.54,36.56,100000.0,29.2984,29.3385,29.2984,29.3144,100000.0
2013-02-07 14:05:00,36.57,36.57,36.5,36.5,27100.0,29.3224,29.3224,29.2663,29.2663,27100.0
2013-02-07 14:10:00,36.5,36.5,36.46,36.48,42400.0,29.2663,29.2663,29.2342,29.2503,42400.0
2013-02-07 14:15:00,36.48,36.57,36.48,36.57,62800.0,29.2503,29.3224,29.2503,29.3224,62800.0
2013-02-07 14:20:00,36.57,36.61,36.56,36.61,64400.0,29.3224,29.3545,29.3144,29.3545,64400.0
2013-02-07 14:25:00,36.61,36.66,36.6,36.63,41700.0,29.3545,29.3946,29.3465,29.3706,41700.0
2013-02-07 14:30:00,36.63,36.64,36.55,36.55,34100.0,29.3706,29.3786,29.3064,29.3064,34100.0
2013-02-07 14:35:00,36.55,36.58,36.52,36.58,36900.0,29.3064,29.3305,29.2824,29.3305,36900.0
2013-02-07 14:40:00,36.57,36.63,36.56,36.6,51700.0,29.3224,29.3706,29.3144,29.3465,51700.0
2013-02-07 14:45:00,36.59,36.6,36.56,36.59,36400.0,29.3385,29.3465,29.3144,29.3385,36400.0
2013-02-07 14:50:00,36.59,36.6,36.56,36.56,36100.0,29.3385,29.3465,29.3144,29.3144,36100.0
2013-02-07 14:55:00,36.57,36.64,36.56,36.6,32400.0,29.3224,29.3786,29.3144,29.3465,32400.0
2013-02-07 15:00:00,36.6,36.61,36.54,36.54,20200.0,29.3465,29.3545,29.2984,29.2984,20200.0
2013-02-07 15:05:00,36.54,36.61,36.54,36.58,40200.0,29.2984,29.3545,29.2984,29.3305,40200.0
2013-02-07 15:10:00,36.57,36.57,36.53,36.53,20400.0,29.3224,29.3224,29.2904,29.2904,20400.0
2013-02-07 15:15:00,36.53,36.54,36.53,36.53,19300.0,29.2904,29.2984,29.2904,29.2904,19300.0
2013-02-07 15:20:00,36.53,36.55,36.49,36.54,63300.0,29.2904,29.3064,29.2583,29.2984,63300.0
2013-02-07 15:25:00,36.54,36.56,36.51,36.55,39700.0,29.2984,29.3144,29.2743,29.3064,39700.0
2013-02-07 15:30:00,36.56,36.58,36.52,36.54,51700.0,29.3144,29.3305,29.2824,29.2984,51700.0
2013-02-07 15:35:00,36.53,36.55,36.48,36.55,75900.0,29.2904,29.3064,29.2503,29.3064,75900.0
2013-02-07 15:40:00,36.55,36.57,36.52,36.52,52900.0,29.3064,29.3224,29.2824,29.2824,52900.0
2013-02-07 15:45:00,36.53,36.53,36.52,36.53,45000.0,29.2904,29.2904,29.2824,29.2904,45000.0
2013-02-07 15:50:00,36.53,36.56,36.52,36.56,84500.0,29.2904,29.3144,29.2824,29.3144,84500.0
2013-02-07 15:55:00,36.56,36.59,36.55,36.56,158600.0,29.3144,29.3385,29.3064,29.3144,158600.0
2013-02-08 09:30:00,36.5,36.5,36.33,36.39,73900.0,29.2663,29.2663,29.13,29.1781,73900.0
2013-02-08 09:35:00,36.38,36.48,36.32,36.44,134800.0,29.1701,29.2503,29.122,29.2182,134800.0
2013-02-08 09:40:00,36.44,36.49,36.44,36.45,37500.0,29.2182,29.2583,29.2182,29.2262,37500.0
2013-02-08 09:45:00,36.44,36.45,36.34,36.34,67700.0,29.2182,29.2262,29.138,29.138,67700.0
2013-02-08 09:50:00,36.34,36.36,36.3,36.35,62700.0,29.138,29.1541,29.106,29.146,62700.0
2013-02-08 09:55:00,36.35,36.4,36.32,36.33,28900.0,29.146,29.1861,29.122,29.13,28900.0
2013-02-08 10:00:00,36.33,36.35,36.31,36.31,39100.0,29.13,29.146,29.114,29.114,39100.0
2013-02-08 10:05:00,36.31,36.33,36.27,36.28,40100.0,29.114,29.13,29.0819,29.0899,40100.0
2013-02-08 10:10:00,36.28,36.32,36.27,36.32,30200.0,29.0899,29.122,29.0819,29.122,30200.0
2013-02-08 10:15:00,36.32,36.37,36.32,36.34,31400.0,29.122,29.1621,29.122,29.138,31400.0
2013-02-08 10:20:00,36.34,36.34,36.31,36.32,15300.0,29.138,29.138,29.114,29.122,15300.0
2013-02-08 10:25:00,36.32,36.33,36.29,36.3,36600.0,29.122,29.13,29.0979,29.106,36600.0
2013-02-08 10:30:00,36.3,36.42,36.3,36.42,37900.0,29.106,29.2022,29.106,29.2022,37900.0
2013-02-08 10:35:00,36.42,36.49,36.41,36.48,33700.0,29.2022,29.2583,29.1942,29.2503,33700.0
2013-02-08 10:40:00,36.48,36.53,36.48,36.52,66800.0,29.2503,29.2904,29.2503,29.2824,66800.0
2013-02-08 10:45:00,36.52,36.54,36.48,36.52,48400.0,29.2824,29.2984,29.2503,29.2824,48400.0
2013-02-08 10:50:00,36.52,36.54,36.5,36.51,21800.0,29.2824,29.2984,29.2663,29.2743,21800.0
2013-02-08 10:55:00,36.5,36.52,36.48,36.49,21700.0,29.2663,29.2824,29.2503,29.2583,21700.0
2013-02-08 11:00:00,36.5,36.5,36.45,36.45,31300.0,29.2663,29.2663,29.2262,29.2262,31300.0
2013-02-08 11:05:00,36.46,36.49,36.45,36.49,33300.0,29.2342,29.2583,29.2262,29.2583,33300.0
2013-02-08 11:10:00,36.48,36.49,36.46,36.46,24100.0,29.2503,29.2583,29.2342,29.2342,24100.0
2013-02-08 11:15:00,36.46,36.5,36.46,36.5,9000.0,29.2342,29.2663,29.2342,29.2663,9000.0
2013-02-08 11:20:00,36.5,36.5,36.46,36.46,22200.0,29.2663,29.2663,29.2342,29.2342,22200.0
2013-02-08 11:25:00,36.46,36.48,36.44,36.44,31200.0,29.2342,29.2503,29.2182,29.2182,31200.0
2013-02-08 11:30:00,36.44,36.47,36.42,36.46,25500.0,29.2182,29.2423,29.2022,29.2342,25500.0
2013-02-08 11:35:00,36.47,36.49,36.47,36.48,20700.0,29.2423,29.2583,29.2423,29.2503,20700.0
2013-02-08 11:40:00,36.48,36.52,36.48,36.51,20600.0,29.2503,29.2824,29.2503,29.2743,20600.0
2013-02-08 11:45:00,36.5,36.55,36.5,36.52,33400.0,29.2663,29.3064,29.2663,29.2824,33400.0
2013-02-08 11:50:00,36.52,36.53,36.5,36.51,15700.0,29.2824,29.2904,29.2663,29.2743,15700.0
2013-02-08 11:55:00,36.5,36.5,36.43,36.43,50800.0,29.2663,29.2663,29.2102,29.2102,50800.0
2013-02-08 12:00:00,36.43,36.52,36.43,36.52,32100.0,29.2102,29.2824,29.2102,29.2824,32100.0
2013-02-08 12:05:00,36.51,36.56,36.51,36.55,31200.0,29.2743,29.3144,29.2743,29.3064,31200.0
2013-02-08 12:10:00,36.55,36.55,36.5,36.51,18000.0,29.3064,29.3064,29.2663,29.2743,18000.0
2013-02-08 12:15:00,36.5,36.5,36.43,36.43,26900.0,29.2663,29.2663,29.2102,29.2102,26900.0
2013-02-08 12:20:00,36.44,36.45,36.41,36.41,22500.0,29.2182,29.2262,29.1942,29.1942,22500.0
2013-02-08 12:25:00,36.41,36.45,36.39,36.44,31900.0,29.1942,29.2262,29.1781,29.2182,31900.0
2013-02-08 12:30:00,36.44,36.44,36.41,36.41,12400.0,29.2182,29.2182,29.1942,29.1942,12400.0
2013-02-08 12:35:00,36.41,36.43,36.39,36.42,19100.0,29.1942,29.2102,29.1781,29.2022,19100.0
2013-02-08 12:40:00,36.42,36.43,36.41,36.42,11500.0,29.2022,29.2102,29.1942,29.2022,11500.0
2013-02-08 12:45:00,36.41,36.44,36.41,36.44,9300.0,29.1942,29.2182,29.1942,29.2182,9300.0
2013-02-08 12:50:00,36.44,36.44,36.41,36.43,21400.0,29.2182,29.2182,29.1942,29.2102,21400.0
2013-02-08 12:55:00,36.42,36.43,36.4,36.41,9800.0,29.2022,29.2102,29.1861,29.1942,9800.0
2013-02-08 13:00:00,36.41,36.42,36.39,36.42,28400.0,29.1942,29.2022,29.1781,29.2022,28400.0
2013-02-08 13:05:00,36.42,36.45,36.41,36.42,13500.0,29.2022,29.2262,29.1942,29.2022,13500.0
2013-02-08 13:10:00,36.43,36.44,36.42,36.42,19500.0,29.2102,29.2182,29.2022,29.2022,19500.0
2013-02-08 13:15:00,36.42,36.44,36.41,36.44,18800.0,29.2022,29.2182,29.1942,29.2182,18800.0
2013-02-08 13:20:00,36.44,36.49,36.44,36.48,23600.0,29.2182,29.2583,29.2182,29.2503,23600.0
2013-02-08 13:25:00,36.48,36.5,36.46,36.46,14100.0,29.2503,29.2663,29.2342,29.2342,14100.0
2013-02-08 13:30:00,36.45,36.49,36.45,36.47,18000.0,29.2262,29.2583,29.2262,29.2423,18000.0
2013-02-08 13:35:00,36.47,36.47,36.43,36.44,6900.0,29.2423,29.2423,29.2102,29.2182,6900.0
2013-02-08 13:40:00,36.44,36.46,36.43,36.45,6800.0,29.2182,29.2342,29.2102,29.2262,6800.0
2013-02-08 13:45:00,36.45,36.45,36.43,36.45,8400.0,29.2262,29.2262,29.2102,29.2262,8400.0
2013-02-08 13:50:00,36.45,36.46,36.43,36.45,12700.0,29.2262,29.2342,29.2102,29.2262,12700.0
2013-02-08 13:55:00,36.44,36.45,36.44,36.45,3300.0,29.2182,29.2262,29.2182,29.2262,3300.0
2013-02-08 14:00:00,36.44,36.48,36.43,36.45,17100.0,29.2182,29.2503,29.2102,29.2262,17100.0
2013-02-08 14:05:00,36.45,36.47,36.44,36.46,19700.0,29.2262,29.2423,29.2182,29.2342,19700.0
2013-02-08 14:10:00,36.46,36.51,36.46,36.5,20100.0,29.2342,29.2743,29.2342,29.2663,20100.0
2013-02-08 14:15:00,36.5,36.5,36.47,36.49,10800.0,29.2663,29.2663,29.2423,29.2583,10800.0
2013-02-08 14:20:00,36.5,36.52,36.49,36.51,23700.0,29.2663,29.2824,29.2583,29.2743,23700.0
2013-02-08 14:25:00,36.51,36.55,36.51,36.52,28100.0,29.2743,29.3064,29.2743,29.2824,28100.0
2013-02-08 14:30:00,36.52,36.56,36.52,36.55,25500.0,29.2824,29.3144,29.2824,29.3064,25500.0
2013-02-08 14:35:00,36.55,36.56,36.53,36.53,18100.0,29.3064,29.3144,29.2904,29.2904,18100.0
2013-02-08 14:40:00,36.53,36.55,36.52,36.55,20400.0,29.2904,29.3064,29.2824,29.3064,20400.0
2013-02-08 14:45:00,36.55,36.55,36.49,36.49,23000.0,29.3064,29.3064,29.2583,29.2583,23000.0
2013-02-08 14:50:00,36.49,36.51,36.47,36.51,22000.0,29.2583,29.2743,29.2423,29.2743,22000.0
2013-02-08 14:55:00,36.51,36.53,36.5,36.5,13800.0,29.2743,29.2904,29.2663,29.2663,13800.0
2013-02-08 15:00:00,36.5,36.51,36.49,36.5,19000.0,29.2663,29.2743,29.2583,29.2663,19000.0
2013-02-08 15:05:00,36.5,36.52,36.5,36.5,10400.0,29.2663,29.2824,29.2663,29.2663,10400.0
2013-02-08 15:10:00,36.5,36.52,36.49,36.49,16400.0,29.2663,29.2824,29.2583,29.2583,16400.0
2013-02-08 15:15:00,36.49,36.5,36.47,36.48,10200.0,29.2583,29.2663,29.2423,29.2503,10200.0
2013-02-08 15:20:00,36.47,36.52,36.47,36.51,17300.0,29.2423,29.2824,29.2423,29.2743,17300.0
2013-02-08 15:25:00,36.5,36.53,36.49,36.52,33200.0,29.2663,29.2904,29.2583,29.2824,33200.0
2013-02-08 15:30:00,36.52,36.54,36.49,36.5,39700.0,29.2824,29.2984,29.2583,29.2663,39700.0
2013-02-08 15:35:00,36.5,36.52,36.47,36.51,26000.0,29.2663,29.2824,29.2423,29.2743,26000.0
2013-02-08 15:40:00,36.52,36.53,36.51,36.51,47600.0,29.2824,29.2904,29.2743,29.2743,47600.0
2013-02-08 15:45:00,36.52,36.54,36.51,36.54,39300.0,29.2824,29.2984,29.2743,29.2984,39300.0
2013-02-08 15:50:00,36.53,36.55,36.52,36.54,79600.0,29.2904,29.3064,29.2824,29.2984,79600.0
2013-02-08 15:55:00,36.55,36.55,36.54,36.55,162000.0,29.3064,29.3064,29.2984,29.3064,162000.0
2013-02-11 09:30:00,36.56,36.58,36.44,36.45,60000.0,29.3144,29.3305,29.2182,29.2262,60000.0
2013-02-11 09:35:00,36.45,36.45,36.4,36.4,18900.0,29.2262,29.2262,29.1861,29.1861,18900.0
2013-02-11 09:40:00,36.41,36.46,36.4,36.45,15100.0,29.1942,29.2342,29.1861,29.2262,15100.0
2013-02-11 09:45:00,36.45,36.5,36.45,36.5,15000.0,29.2262,29.2663,29.2262,29.2663,15000.0
2013-02-11 09:50:00,36.51,36.52,36.45,36.47,34300.0,29.2743,29.2824,29.2262,29.2423,34300.0
2013-02-11 09:55:00,36.46,36.47,36.41,36.47,39100.0,29.2342,29.2423,29.1942,29.2423,39100.0
2013-02-11 10:00:00,36.47,36.47,36.43,36.44,35700.0,29.2423,29.2423,29.2102,29.2182,35700.0
2013-02-11 10:05:00,36.43,36.43,36.39,36.39,52100.0,29.2102,29.2102,29.1781,29.1781,52100.0
2013-02-11 10:10:00,36.39,36.41,36.39,36.4,40000.0,29.1781,29.1942,29.1781,29.1861,40000.0
2013-02-11 10:15:00,36.39,36.41,36.35,36.37,50200.0,29.1781,29.1942,29.146,29.1621,50200.0
2013-02-11 10:20:00,36.38,36.43,36.37,36.41,51200.0,29.1701,29.2102,29.1621,29.1942,51200.0
2013-02-11 10:25:00,36.41,36.43,36.38,36.38,56200.0,29.1942,29.2102,29.1701,29.1701,56200.0
2013-02-11 10:30:00,36.38,36.4,36.37,36.39,22300.0,29.1701,29.1861,29.1621,29.1781,22300.0
2013-02-11 10:35:00,36.39,36.4,36.37,36.39,37100.0,29.1781,29.1861,29.1621,29.1781,37100.0
2013-02-11 10:40:00,36.4,36.41,36.37,36.39,70600.0,29.1861,29.1942,29.1621,29.1781,70600.0
2013-02-11 10:45:00,36.39,36.41,36.38,36.4,91800.0,29.1781,29.1942,29.1701,29.1861,91800.0
2013-02-11 10:50:00,36.4,36.41,36.39,36.4,36800.0,29.1861,29.1942,29.1781,29.1861,36800.0
2013-02-11 10:55:00,36.4,36.46,36.4,36.44,53200.0,29.1861,29.2342,29.1861,29.2182,53200.0
2013-02-11 11:00:00,36.45,36.48,36.44,36.44,54900.0,29.2262,29.2503,29.2182,29.2182,54900.0
2013-02-11 11:05:00,36.45,36.45,36.43,36.45,26000.0,29.2262,29.2262,29.2102,29.2262,26000.0
2013-02-11 11:10:00,36.45,36.45,36.41,36.43,47900.0,29.2262,29.2262,29.1942,29.2102,47900.0
2013-02-11 11:15:00,36.43,36.45,36.43,36.45,14100.0,29.2102,29.2262,29.2102,29.2262,14100.0
2013-02-11 11:20:00,36.45,36.46,36.44,36.45,27300.0,29.2262,29.2342,29.2182,29.2262,27300.0
2013-02-11 11:25:00,36.45,36.45,36.44,36.45,30400.0,29.2262,29.2262,29.2182,29.2262,30400.0
2013-02-11 11:30:00,36.45,36.45,36.44,36.44,7300.0,29.2262,29.2262,29.2182,29.2182,7300.0
2013-02-11 11:35:00,36.45,36.46,36.45,36.45,51300.0,29.2262,29.2342,29.2262,29.2262,51300.0
2013-02-11 11:40:00,36.45,36.46,36.43,36.43,40200.0,29.2262,29.2342,29.2102,29.2102,40200.0
2013-02-11 11:45:00,36.43,36.44,36.43,36.43,5600.0,29.2102,29.2182,29.2102,29.2102,5600.0
2013-02-11 11:50:00,36.44,36.46,36.42,36.45,23800.0,29.2182,29.2342,29.2022,29.2262,23800.0
2013-02-11 11:55:00,36.45,36.45,36.44,36.45,9700.0,29.2262,29.2262,29.2182,29.2262,9700.0
2013-02-11 12:00:00,36.45,36.45,36.41,36.41,14400.0,29.2262,29.2262,29.1942,29.1942,14400.0
2013-02-11 12:05:00,36.41,36.43,36.41,36.41,13700.0,29.1942,29.2102,29.1942,29.1942,13700.0
2013-02-11 12:10:00,36.42,36.44,36.41,36.42,21500.0,29.2022,29.2182,29.1942,29.2022,21500.0
2013-02-11 12:15:00,36.43,36.44,36.42,36.43,7000.0,29.2102,29.2182,29.2022,29.2102,7000.0
2013-02-11 12:20:00,36.43,36.45,36.43,36.44,13000.0,29.2102,29.2262,29.2102,29.2182,13000.0
2013-02-11 12:25:00,36.44,36.46,36.44,36.45,23400.0,29.2182,29.2342,29.2182,29.2262,23400.0
2013-02-11 12:30:00,36.45,36.45,36.43,36.44,19700.0,29.2262,29.2262,29.2102,29.2182,19700.0
2013-02-11 12:35:00,36.45,36.45,36.42,36.44,26000.0,29.2262,29.2262,29.2022,29.2182,26000.0
2013-02-11 12:40:00,36.43,36.44,36.42,36.43,14000.0,29.2102,29.2182,29.2022,29.2102,14000.0
2013-02-11 12:45:00,36.42,36.43,36.39,36.4,31800.0,29.2022,29.2102,29.1781,29.1861,31800.0
2013-02-11 12:50:00,36.4,36.4,36.39,36.4,8400.0,29.1861,29.1861,29.1781,29.1861,8400.0
2013-02-11 12:55:00,36.4,36.4,36.39,36.4,13300.0,29.1861,29.1861,29.1781,29.1861,13300.0
2013-02-11 13:00:00,36.4,36.41,36.37,36.38,28200.0,29.1861,29.1942,29.1621,29.1701,28200.0
2013-02-11 13:05:00,36.38,36.4,36.38,36.4,11500.0,29.1701,29.1861,29.1701,29.1861,11500.0
2013-02-11 13:10:00,36.4,36.4,36.39,36.39,13200.0,29.1861,29.1861,29.1781,29.1781,13200.0
2013-02-11 13:15:00,36.4,36.41,36.39,36.4,56900.0,29.1861,29.1942,29.1781,29.1861,56900.0
2013-02-11 13:20:00,36.4,36.41,36.39,36.39,24800.0,29.1861,29.1942,29.1781,29.1781,24800.0
2013-02-11 13:25:00,36.4,36.41,36.39,36.4,51400.0,29.1861,29.1942,29.1781,29.1861,51400.0
2013-02-11 13:30:00,36.4,36.4,36.39,36.4,12900.0,29.1861,29.1861,29.1781,29.1861,12900.0
2013-02-11 13:35:00,36.4,36.43,36.39,36.43,17300.0,29.1861,29.2102,29.1781,29.2102,17300.0
2013-02-11 13:40:00,36.43,36.43,36.41,36.41,27600.0,29.2102,29.2102,29.1942,29.1942,27600.0
2013-02-11 13:45:00,36.41,36.41,36.39,36.39,19200.0,29.1942,29.1942,29.1781,29.1781,19200.0
2013-02-11 13:50:00,36.39,36.4,36.38,36.39,20100.0,29.1781,29.1861,29.1701,29.1781,20100.0
2013-02-11 13:55:00,36.38,36.41,36.37,36.37,35400.0,29.1701,29.1942,29.1621,29.1621,35400.0
2013-02-11 14:00:00,36.37,36.41,36.37,36.4,14900.0,29.1621,29.1942,29.1621,29.1861,14900.0
2013-02-11 14:05:00,36.41,36.42,36.39,36.4,32700.0,29.1942,29.2022,29.1781,29.1861,32700.0
2013-02-11 14:10:00,36.4,36.41,36.39,36.39,14500.0,29.1861,29.1942,29.1781,29.1781,14500.0
2013-02-11 14:15:00,36.4,36.4,36.38,36.38,17500.0,29.1861,29.1861,29.1701,29.1701,17500.0
2013-02-11 14:20:00,36.38,36.39,36.34,36.34,69700.0,29.1701,29.1781,29.138,29.138,69700.0
2013-02-11 14:25:00,36.34,36.35,36.34,36.34,9100.0,29.138,29.146,29.138,29.138,9100.0
2013-02-11 14:30:00,36.34,36.35,36.33,36.33,14700.0,29.138,29.146,29.13,29.13,14700.0
2013-02-11 14:35:00,36.33,36.36,36.33,36.34,103900.0,29.13,29.1541,29.13,29.138,103900.0
2013-02-11 14:40:00,36.35,36.35,36.34,36.35,24900.0,29.146,29.146,29.138,29.146,24900.0
2013-02-11 14:45:00,36.34,36.35,36.34,36.35,13600.0,29.138,29.146,29.138,29.146,13600.0
2013-02-11 14:50:00,36.35,36.35,36.33,36.34,29000.0,29.146,29.146,29.13,29.138,29000.0
2013-02-11 14:55:00,36.33,36.34,36.33,36.34,16000.0,29.13,29.138,29.13,29.138,16000.0
2013-02-11 15:00:00,36.34,36.35,36.33,36.34,38000.0,29.138,29.146,29.13,29.138,38000.0
2013-02-11 15:05:00,36.35,36.35,36.34,36.34,38000.0,29.146,29.146,29.138,29.138,38000.0
2013-02-11 15:10:00,36.34,36.35,36.34,36.34,49500.0,29.138,29.146,29.138,29.138,49500.0
2013-02-11 15:15:00,36.34,36.35,36.34,36.34,32800.0,29.138,29.146,29.138,29.138,32800.0
2013-02-11 15:20:00,36.34,36.35,36.34,36.35,25100.0,29.138,29.146,29.138,29.146,25100.0
2013-02-11 15:25:00,36.34,36.35,36.29,36.3,74200.0,29.138,29.146,29.0979,29.106,74200.0
2013-02-11 15:30:00,36.31,36.33,36.3,36.32,96100.0,29.114,29.13,29.106,29.122,96100.0
2013-02-11 15:35:00,36.33,36.33,36.32,36.33,40600.0,29.13,29.13,29.122,29.13,40600.0
2013-02-11 15:40:00,36.32,36.33,36.32,36.33,35300.0,29.122,29.13,29.122,29.13,35300.0
2013-02-11 15:45:00,36.33,36.35,36.32,36.35,76200.0,29.13,29.146,29.122,29.146,76200.0
2013-02-11 15:50:00,36.35,36.35,36.32,36.33,65400.0,29.146,29.146,29.122,29.13,65400.0
2013-02-11 15:55:00,36.33,36.36,36.33,36.35,183200.0,29.13,29.1541,29.13,29.146,183200.0
2013-02-12 09:30:00,35.78,35.78,34.43,35.73,165500.0,28.689,28.689,27.6066,28.6489,165500.0
2013-02-12 09:35:00,35.72,35.91,35.46,35.63,510000.0,28.6409,28.7932,28.4324,28.5687,510000.0
2013-02-12 09:40:00,35.62,35.75,35.51,35.58,178800.0,28.5607,28.665,28.4725,28.5286,178800.0
2013-02-12 09:45:00,35.58,35.78,35.57,35.69,141100.0,28.5286,28.689,28.5206,28.6168,141100.0
2013-02-12 09:50:00,35.69,35.73,35.4,35.44,133200.0,28.6168,28.6489,28.3843,28.4164,133200.0
2013-02-12 09:55:00,35.44,35.51,35.44,35.45,275800.0,28.4164,28.4725,28.4164,28.4244,275800.0
2013-02-12 10:00:00,35.44,35.45,35.34,35.34,236600.0,28.4164,28.4244,28.3362,28.3362,236600.0
2013-02-12 10:05:00,35.34,35.58,35.28,35.43,1137400.0,28.3362,28.5286,28.2881,28.4084,1137400.0
2013-02-12 10:10:00,35.43,35.43,35.38,35.39,188400.0,28.4084,28.4084,28.3683,28.3763,188400.0
2013-02-12 10:15:00,35.4,35.41,35.25,35.28,512600.0,28.3843,28.3923,28.264,28.2881,512600.0
2013-02-12 10:20:00,35.29,35.4,35.29,35.29,116900.0,28.2961,28.3843,28.2961,28.2961,116900.0
2013-02-12 10:25:00,35.29,35.31,35.23,35.3,108700.0,28.2961,28.3122,28.248,28.3041,108700.0
2013-02-12 10:30:00,35.29,35.45,35.26,35.43,153200.0,28.2961,28.4244,28.2721,28.4084,153200.0
2013-02-12 10:35:00,35.44,35.44,35.33,35.34,89700.0,28.4164,28.4164,28.3282,28.3362,89700.0
2013-02-12 10:40:00,35.35,35.37,35.33,35.34,60000.0,28.3442,28.3603,28.3282,28.3362,60000.0
2013-02-12 10:45:00,35.35,35.36,35.33,35.33,63200.0,28.3442,28.3522,28.3282,28.3282,63200.0
2013-02-12 10:50:00,35.33,35.35,35.33,35.35,55900.0,28.3282,28.3442,28.3282,28.3442,55900.0
2013-02-12 10:55:00,35.35,35.35,35.32,35.33,157600.0,28.3442,28.3442,28.3202,28.3282,157600.0
2013-02-12 11:00:00,35.33,35.34,35.3,35.31,83400.0,28.3282,28.3362,28.3041,28.3122,83400.0
2013-02-12 11:05:00,35.31,35.35,35.31,35.35,37800.0,28.3122,28.3442,28.3122,28.3442,37800.0
2013-02-12 11:10:00,35.34,35.38,35.34,35.37,68800.0,28.3362,28.3683,28.3362,28.3603,68800.0
2013-02-12 11:15:00,35.37,35.5,35.35,35.5,584800.0,28.3603,28.4645,28.3442,28.4645,584800.0
2013-02-12 11:20:00,35.5,35.5,35.43,35.43,78900.0,28.4645,28.4645,28.4084,28.4084,78900.0
2013-02-12 11:25:00,35.43,35.46,35.41,35.42,37300.0,28.4084,28.4324,28.3923,28.4004,37300.0
2013-02-12 11:30:00,35.42,35.46,35.41,35.45,40400.0,28.4004,28.4324,28.3923,28.4244,40400.0
2013-02-12 11:35:00,35.45,35.55,35.45,35.54,70700.0,28.4244,28.5046,28.4244,28.4966,70700.0
2013-02-12 11:40:00,35.53,35.61,35.53,35.56,39600.0,28.4886,28.5527,28.4886,28.5126,39600.0
2013-02-12 11:45:00,35.55,35.56,35.55,35.55,18500.0,28.5046,28.5126,28.5046,28.5046,18500.0
2013-02-12 11:50:00,35.55,35.59,35.54,35.54,657700.0,28.5046,28.5367,28.4966,28.4966,657700.0
2013-02-12 11:55:00,35.55,35.57,35.53,35.57,20700.0,28.5046,28.5206,28.4886,28.5206,20700.0
2013-02-12 12:00:00,35.57,35.59,35.55,35.58,84400.0,28.5206,28.5367,28.5046,28.5286,84400.0
2013-02-12 12:05:00,35.57,35.65,35.55,35.63,63300.0,28.5206,28.5848,28.5046,28.5687,63300.0
2013-02-12 12:10:00,35.62,35.63,35.58,35.59,35800.0,28.5607,28.5687,28.5286,28.5367,35800.0
2013-02-12 12:15:00,35.59,35.61,35.58,35.59,24900.0,28.5367,28.5527,28.5286,28.5367,24900.0
2013-02-12 12:20:00,35.59,35.59,35.57,35.59,11700.0,28.5367,28.5367,28.5206,28.5367,11700.0
2013-02-12 12:25:00,35.58,35.59,35.57,35.58,6300.0,28.5286,28.5367,28.5206,28.5286,6300.0
2013-02-12 12:30:00,35.58,35.61,35.57,35.59,37100.0,28.5286,28.5527,28.5206,28.5367,37100.0
2013-02-12 12:35:00,35.58,35.6,35.58,35.6,12500.0,28.5286,28.5447,28.5286,28.5447,12500.0
2013-02-12 12:40:00,35.6,35.6,35.59,35.59,14300.0,28.5447,28.5447,28.5367,28.5367,14300.0
2013-02-12 12:45:00,35.58,35.59,35.55,35.55,20600.0,28.5286,28.5367,28.5046,28.5046,20600.0
2013-02-12 12:50:00,35.56,35.58,35.53,35.57,48000.0,28.5126,28.5286,28.4886,28.5206,48000.0
2013-02-12 12:55:00,35.58,35.59,35.57,35.59,14400.0,28.5286,28.5367,28.5206,28.5367,14400.0
2013-02-12 13:00:00,35.58,35.59,35.57,35.57,16400.0,28.5286,28.5367,28.5206,28.5206,16400.0
2013-02-12 13:05:00,35.57,35.58,35.55,35.55,37400.0,28.5206,28.5286,28.5046,28.5046,37400.0
2013-02-12 13:10:00,35.55,35.56,35.52,35.52,77400.0,28.5046,28.5126,28.4805,28.4805,77400.0
2013-02-12 13:15:00,35.52,35.63,35.52,35.63,51200.0,28.4805,28.5687,28.4805,28.5687,51200.0
2013-02-12 13:20:00,35.64,35.67,35.64,35.66,23300.0,28.5768,28.6008,28.5768,28.5928,23300.0
2013-02-12 13:25:00,35.66,35.68,35.6,35.66,134700.0,28.5928,28.6088,28.5447,28.5928,134700.0
2013-02-12 13:30:00,35.67,35.67,35.63,35.63,47200.0,28.6008,28.6008,28.5687,28.5687,47200.0
2013-02-12 13:35:00,35.63,35.63,35.6,35.6,11600.0,28.5687,28.5687,28.5447,28.5447,11600.0
2013-02-12 13:40:00,35.6,35.61,35.58,35.58,26200.0,28.5447,28.5527,28.5286,28.5286,26200.0
2013-02-12 13:45:00,35.58,35.59,35.58,35.59,9700.0,28.5286,28.5367,28.5286,28.5367,9700.0
2013-02-12 13:50:00,35.59,35.66,35.58,35.66,29400.0,28.5367,28.5928,28.5286,28.5928,29400.0
2013-02-12 13:55:00,35.65,35.7,35.65,35.67,32500.0,28.5848,28.6249,28.5848,28.6008,32500.0
2013-02-12 14:00:00,35.68,35.69,35.63,35.66,57500.0,28.6088,28.6168,28.5687,28.5928,57500.0
2013-02-12 14:05:00,35.66,35.7,35.66,35.69,133500.0,28.5928,28.6249,28.5928,28.6168,133500.0
2013-02-12 14:10:00,35.69,35.7,35.69,35.7,5100.0,28.6168,28.6249,28.6168,28.6249,5100.0
2013-02-12 14:15:00,35.7,35.7,35.69,35.69,108100.0,28.6249,28.6249,28.6168,28.6168,108100.0
2013-02-12 14:20:00,35.69,35.76,35.69,35.75,432800.0,28.6168,28.673,28.6168,28.665,432800.0
2013-02-12 14:25:00,35.74,35.79,35.74,35.79,36300.0,28.6569,28.697,28.6569,28.697,36300.0
2013-02-12 14:30:00,35.79,35.91,35.79,35.91,62400.0,28.697,28.7932,28.697,28.7932,62400.0
2013-02-12 14:35:00,35.9,35.93,35.9,35.9,72700.0,28.7852,28.8093,28.7852,28.7852,72700.0
2013-02-12 14:40:00,35.91,35.91,35.88,35.89,47400.0,28.7932,28.7932,28.7692,28.7772,47400.0
2013-02-12 14:45:00,35.88,35.89,35.86,35.87,51400.0,28.7692,28.7772,28.7532,28.7612,51400.0
2013-02-12 14:50:00,35.87,35.87,35.85,35.86,24600.0,28.7612,28.7612,28.7451,28.7532,24600.0
2013-02-12 14:55:00,35.85,35.86,35.79,35.79,68000.0,28.7451,28.7532,28.697,28.697,68000.0
2013-02-12 15:00:00,35.79,35.87,35.78,35.86,87000.0,28.697,28.7612,28.689,28.7532,87000.0
2013-02-12 15:05:00,35.86,35.93,35.86,35.92,70000.0,28.7532,28.8093,28.7532,28.8013,70000.0
2013-02-12 15:10:00,35.92,35.97,35.91,35.96,69200.0,28.8013,28.8414,28.7932,28.8333,69200.0
2013-02-12 15:15:00,35.95,36.0,35.95,35.98,86000.0,28.8253,28.8654,28.8253,28.8494,86000.0
2013-02-12 15:20:00,35.97,35.99,35.97,35.98,46900.0,28.8414,28.8574,28.8414,28.8494,46900.0
2013-02-12 15:25:00,35.98,35.98,35.95,35.96,89600.0,28.8494,28.8494,28.8253,28.8333,89600.0
2013-02-12 15:30:00,35.95,36.0,35.95,36.0,208900.0,28.8253,28.8654,28.8253,28.8654,208900.0
2013-02-12 15:35:00,36.0,36.0,35.98,35.99,84600.0,28.8654,28.8654,28.8494,28.8574,84600.0
2013-02-12 15:40:00,35.98,36.02,35.97,35.98,256100.0,28.8494,28.8814,28.8414,28.8494,256100.0
2013-02-12 15:45:00,35.99,36.04,35.96,36.04,149300.0,28.8574,28.8975,28.8333,28.8975,149300.0
2013-02-12 15:50:00,36.03,36.04,35.98,35.99,157300.0,28.8895,28.8975,28.8494,28.8574,157300.0
2013-02-12 15:55:00,35.99,36.03,35.96,36.02,530200.0,28.8574,28.8895,28.8333,28.8814,530200.0
2013-02-13 09:30:00,36.03,36.23,35.88,36.21,77300.0,28.8895,29.0498,28.7692,29.0338,77300.0
2013-02-13 09:35:00,36.22,36.3,36.17,36.27,162200.0,29.0418,29.106,29.0017,29.0819,162200.0
2013-02-13 09:40:00,36.26,36.31,36.25,36.27,54800.0,29.0739,29.114,29.0659,29.0819,54800.0
2013-02-13 09:45:00,36.26,36.28,36.25,36.26,42200.0,29.0739,29.0899,29.0659,29.0739,42200.0
2013-02-13 09:50:00,36.27,36.27,36.17,36.18,32700.0,29.0819,29.0819,29.0017,29.0097,32700.0
2013-02-13 09:55:00,36.17,36.21,36.17,36.18,57300.0,29.0017,29.0338,29.0017,29.0097,57300.0
2013-02-13 10:00:00,36.17,36.17,36.07,36.15,88700.0,29.0017,29.0017,28.9215,28.9857,88700.0
2013-02-13 10:05:00,36.14,36.15,36.14,36.15,5100.0,28.9777,28.9857,28.9777,28.9857,5100.0
2013-02-13 10:10:00,36.15,36.22,36.15,36.2,60300.0,28.9857,29.0418,28.9857,29.0258,60300.0
2013-02-13 10:15:00,36.2,36.23,36.2,36.22,18500.0,29.0258,29.0498,29.0258,29.0418,18500.0
2013-02-13 10:20:00,36.23,36.23,36.22,36.23,9100.0,29.0498,29.0498,29.0418,29.0498,9100.0
2013-02-13 10:25:00,36.23,36.26,36.22,36.26,58800.0,29.0498,29.0739,29.0418,29.0739,58800.0
2013-02-13 10:30:00,36.25,36.3,36.25,36.3,45000.0,29.0659,29.106,29.0659,29.106,45000.0
2013-02-13 10:35:00,36.3,36.3,36.27,36.28,89900.0,29.106,29.106,29.0819,29.0899,89900.0
2013-02-13 10:40:00,36.29,36.29,36.28,36.29,84800.0,29.0979,29.0979,29.0899,29.0979,84800.0
2013-02-13 10:45:00,36.29,36.29,36.28,36.29,26100.0,29.0979,29.0979,29.0899,29.0979,26100.0
2013-02-13 10:50:00,36.29,36.29,36.28,36.29,33600.0,29.0979,29.0979,29.0899,29.0979,33600.0
2013-02-13 10:55:00,36.28,36.29,36.28,36.28,14000.0,29.0899,29.0979,29.0899,29.0899,14000.0
2013-02-13 11:00:00,36.29,36.29,36.28,36.29,55100.0,29.0979,29.0979,29.0899,29.0979,55100.0
2013-02-13 11:05:00,36.29,36.29,36.28,36.29,31200.0,29.0979,29.0979,29.0899,29.0979,31200.0
2013-02-13 11:10:00,36.28,36.29,36.28,36.28,25300.0,29.0899,29.0979,29.0899,29.0899,25300.0
2013-02-13 11:15:00,36.28,36.29,36.28,36.29,59600.0,29.0899,29.0979,29.0899,29.0979,59600.0
2013-02-13 11:20:00,36.29,36.29,36.28,36.29,42200.0,29.0979,29.0979,29.0899,29.0979,42200.0
2013-02-13 11:25:00,36.29,36.32,36.28,36.31,61300.0,29.0979,29.122,29.0899,29.114,61300.0
2013-02-13 11:30:00,36.32,36.34,36.28,36.34,130700.0,29.122,29.138,29.0899,29.138,130700.0
2013-02-13 11:35:00,36.34,36.37,36.33,36.35,100300.0,29.138,29.1621,29.13,29.146,100300.0
2013-02-13 11:40:00,36.35,36.35,36.26,36.27,43600.0,29.146,29.146,29.0739,29.0819,43600.0
2013-02-13 11:45:00,36.26,36.26,36.24,36.24,10800.0,29.0739,29.0739,29.0578,29.0578,10800.0
2013-02-13 11:50:00,36.25,36.28,36.24,36.25,55900.0,29.0659,29.0899,29.0578,29.0659,55900.0
2013-02-13 11:55:00,36.24,36.28,36.24,36.27,19300.0,29.0578,29.0899,29.0578,29.0819,19300.0
2013-02-13 12:00:00,36.28,36.32,36.27,36.32,25500.0,29.0899,29.122,29.0819,29.122,25500.0
2013-02-13 12:05:00,36.31,36.32,36.3,36.3,18300.0,29.114,29.122,29.106,29.106,18300.0
2013-02-13 12:10:00,36.3,36.31,36.3,36.31,14200.0,29.106,29.114,29.106,29.114,14200.0
2013-02-13 12:15:00,36.31,36.31,36.3,36.3,7000.0,29.114,29.114,29.106,29.106,7000.0
2013-02-13 12:20:00,36.3,36.31,36.3,36.31,6000.0,29.106,29.114,29.106,29.114,6000.0
2013-02-13 12:25:00,36.3,36.31,36.3,36.3,6900.0,29.106,29.114,29.106,29.106,6900.0
2013-02-13 12:30:00,36.31,36.31,36.3,36.31,5000.0,29.114,29.114,29.106,29.114,5000.0
2013-02-13 12:35:00,36.3,36.32,36.28,36.32,84300.0,29.106,29.122,29.0899,29.122,84300.0
2013-02-13 12:40:00,36.32,36.33,36.31,36.33,14600.0,29.122,29.13,29.114,29.13,14600.0
2013-02-13 12:45:00,36.33,36.35,36.33,36.34,10500.0,29.13,29.146,29.13,29.138,10500.0
2013-02-13 12:50:00,36.34,36.35,36.33,36.34,22700.0,29.138,29.146,29.13,29.138,22700.0
2013-02-13 12:55:00,36.34,36.35,36.34,36.34,10500.0,29.138,29.146,29.138,29.138,10500.0
2013-02-13 13:00:00,36.35,36.37,36.34,36.37,17400.0,29.146,29.1621,29.138,29.1621,17400.0
2013-02-13 13:05:00,36.36,36.37,36.34,36.34,51100.0,29.1541,29.1621,29.138,29.138,51100.0
2013-02-13 13:10:00,36.35,36.35,36.33,36.34,16500.0,29.146,29.146,29.13,29.138,16500.0
2013-02-13 13:15:00,36.33,36.34,36.31,36.31,34400.0,29.13,29.138,29.114,29.114,34400.0
2013-02-13 13:20:00,36.31,36.31,36.29,36.31,50000.0,29.114,29.114,29.0979,29.114,50000.0
2013-02-13 13:25:00,36.3,36.31,36.3,36.3,8500.0,29.106,29.114,29.106,29.106,8500.0
2013-02-13 13:30:00,36.3,36.31,36.3,36.3,25400.0,29.106,29.114,29.106,29.106,25400.0
2013-02-13 13:35:00,36.3,36.31,36.3,36.3,24800.0,29.106,29.114,29.106,29.106,24800.0
2013-02-13 13:40:00,36.3,36.31,36.3,36.3,47100.0,29.106,29.114,29.106,29.106,47100.0
2013-02-13 13:45:00,36.3,36.33,36.3,36.33,69300.0,29.106,29.13,29.106,29.13,69300.0
2013-02-13 13:50:00,36.32,36.33,36.32,36.33,77900.0,29.122,29.13,29.122,29.13,77900.0
2013-02-13 13:55:00,36.33,36.33,36.31,36.32,81300.0,29.13,29.13,29.114,29.122,81300.0
2013-02-13 14:00:00,36.31,36.33,36.3,36.31,320300.0,29.114,29.13,29.106,29.114,320300.0
2013-02-13 14:05:00,36.32,36.32,36.3,36.3,148000.0,29.122,29.122,29.106,29.106,148000.0
2013-02-13 14:10:00,36.3,36.31,36.3,36.3,8800.0,29.106,29.114,29.106,29.106,8800.0
2013-02-13 14:15:00,36.3,36.31,36.28,36.28,13500.0,29.106,29.114,29.0899,29.0899,13500.0
2013-02-13 14:20:00,36.28,36.28,36.21,36.21,40800.0,29.0899,29.0899,29.0338,29.0338,40800.0
2013-02-13 14:25:00,36.21,36.22,36.17,36.18,25000.0,29.0338,29.0418,29.0017,29.0097,25000.0
2013-02-13 14:30:00,36.18,36.18,36.11,36.11,31200.0,29.0097,29.0097,28.9536,28.9536,31200.0
2013-02-13 14:35:00,36.11,36.24,36.1,36.24,114700.0,28.9536,29.0578,28.9456,29.0578,114700.0
2013-02-13 14:40:00,36.24,36.27,36.23,36.26,28400.0,29.0578,29.0819,29.0498,29.0739,28400.0
2013-02-13 14:45:00,36.26,36.26,36.24,36.24,22000.0,29.0739,29.0739,29.0578,29.0578,22000.0
2013-02-13 14:50:00,36.25,36.25,36.19,36.2,17900.0,29.0659,29.0659,29.0178,29.0258,17900.0
2013-02-13 14:55:00,36.2,36.26,36.19,36.26,54600.0,29.0258,29.0739,29.0178,29.0739,54600.0
2013-02-13 15:00:00,36.26,36.26,36.23,36.24,15900.0,29.0739,29.0739,29.0498,29.0578,15900.0
2013-02-13 15:05:00,36.23,36.26,36.23,36.25,78800.0,29.0498,29.0739,29.0498,29.0659,78800.0
2013-02-13 15:10:00,36.25,36.25,36.22,36.23,26900.0,29.0659,29.0659,29.0418,29.0498,26900.0
2013-02-13 15:15:00,36.22,36.3,36.22,36.28,112300.0,29.0418,29.106,29.0418,29.0899,112300.0
2013-02-13 15:20:00,36.29,36.32,36.29,36.31,30700.0,29.0979,29.122,29.0979,29.114,30700.0
2013-02-13 15:25:00,36.31,36.31,36.27,36.27,46000.0,29.114,29.114,29.0819,29.0819,46000.0
2013-02-13 15:30:00,36.27,36.31,36.27,36.3,50400.0,29.0819,29.114,29.0819,29.106,50400.0
2013-02-13 15:35:00,36.3,36.32,36.29,36.32,79400.0,29.106,29.122,29.0979,29.122,79400.0
2013-02-13 15:40:00,36.32,36.37,36.32,36.37,93600.0,29.122,29.1621,29.122,29.1621,93600.0
2013-02-13 15:45:00,36.37,36.37,36.28,36.29,105000.0,29.1621,29.1621,29.0899,29.0979,105000.0
2013-02-13 15:50:00,36.29,36.31,36.27,36.29,93500.0,29.0979,29.114,29.0819,29.0979,93500.0
2013-02-13 15:55:00,36.28,36.32,36.28,36.31,183600.0,29.0899,29.122,29.0899,29.114,183600.0
2013-02-14 09:30:00,36.1,36.18,36.0,36.09,93500.0,28.9456,29.0097,28.8654,28.9376,93500.0
2013-02-14 09:35:00,36.09,36.15,36.08,36.15,42100.0,28.9376,28.9857,28.9296,28.9857,42100.0
2013-02-14 09:40:00,36.15,36.22,36.13,36.2,52100.0,28.9857,29.0418,28.9696,29.0258,52100.0
2013-02-14 09:45:00,36.2,36.22,36.18,36.2,44600.0,29.0258,29.0418,29.0097,29.0258,44600.0
2013-02-14 09:50:00,36.19,36.28,36.19,36.27,56300.0,29.0178,29.0899,29.0178,29.0819,56300.0
2013-02-14 09:55:00,36.26,36.27,36.25,36.26,36600.0,29.0739,29.0819,29.0659,29.0739,36600.0
2013-02-14 10:00:00,36.26,36.29,36.26,36.27,24000.0,29.0739,29.0979,29.0739,29.0819,24000.0
2013-02-14 10:05:00,36.27,36.3,36.26,36.29,48600.0,29.0819,29.106,29.0739,29.0979,48600.0
2013-02-14 10:10:00,36.29,36.3,36.27,36.28,29600.0,29.0979,29.106,29.0819,29.0899,29600.0
2013-02-14 10:15:00,36.28,36.29,36.27,36.29,24000.0,29.0899,29.0979,29.0819,29.0979,24000.0
2013-02-14 10:20:00,36.28,36.29,36.24,36.25,58400.0,29.0899,29.0979,29.0578,29.0659,58400.0
2013-02-14 10:25:00,36.25,36.26,36.24,36.25,50900.0,29.0659,29.0739,29.0578,29.0659,50900.0
2013-02-14 10:30:00,36.25,36.25,36.22,36.24,25400.0,29.0659,29.0659,29.0418,29.0578,25400.0
2013-02-14 10:35:00,36.23,36.23,36.21,36.21,48400.0,29.0498,29.0498,29.0338,29.0338,48400.0
2013-02-14 10:40:00,36.22,36.28,36.22,36.26,67800.0,29.0418,29.0899,29.0418,29.0739,67800.0
2013-02-14 10:45:00,36.26,36.27,36.22,36.22,29800.0,29.0739,29.0819,29.0418,29.0418,29800.0
2013-02-14 10:50:00,36.23,36.23,36.18,36.18,10800.0,29.0498,29.0498,29.0097,29.0097,10800.0
2013-02-14 10:55:00,36.18,36.2,36.17,36.18,17600.0,29.0097,29.0258,29.0017,29.0097,17600.0
2013-02-14 11:00:00,36.18,36.2,36.18,36.2,241000.0,29.0097,29.0258,29.0097,29.0258,241000.0
2013-02-14 11:05:00,36.2,36.22,36.16,36.16,85600.0,29.0258,29.0418,28.9937,28.9937,85600.0
2013-02-14 11:10:00,36.17,36.18,36.16,36.16,44000.0,29.0017,29.0097,28.9937,28.9937,44000.0
2013-02-14 11:15:00,36.16,36.18,36.14,36.18,51300.0,28.9937,29.0097,28.9777,29.0097,51300.0
2013-02-14 11:20:00,36.18,36.18,36.17,36.18,34200.0,29.0097,29.0097,29.0017,29.0097,34200.0
2013-02-14 11:25:00,36.18,36.18,36.15,36.16,23100.0,29.0097,29.0097,28.9857,28.9937,23100.0
2013-02-14 11:30:00,36.17,36.18,36.16,36.17,21800.0,29.0017,29.0097,28.9937,29.0017,21800.0
2013-02-14 11:35:00,36.18,36.18,36.17,36.18,9700.0,29.0097,29.0097,29.0017,29.0097,9700.0
2013-02-14 11:40:00,36.18,36.18,36.16,36.17,14300.0,29.0097,29.0097,28.9937,29.0017,14300.0
2013-02-14 11:45:00,36.16,36.17,36.16,36.16,4400.0,28.9937,29.0017,28.9937,28.9937,4400.0
2013-02-14 11:50:00,36.17,36.19,36.17,36.18,35000.0,29.0017,29.0178,29.0017,29.0097,35000.0
2013-02-14 11:55:00,36.19,36.19,36.17,36.18,17900.0,29.0178,29.0178,29.0017,29.0097,17900.0
2013-02-14 12:00:00,36.18,36.19,36.17,36.17,19200.0,29.0097,29.0178,29.0017,29.0017,19200.0
2013-02-14 12:05:00,36.17,36.17,36.15,36.16,32000.0,29.0017,29.0017,28.9857,28.9937,32000.0
2013-02-14 12:10:00,36.17,36.17,36.15,36.15,8000.0,29.0017,29.0017,28.9857,28.9857,8000.0
2013-02-14 12:15:00,36.16,36.17,36.15,36.15,14800.0,28.9937,29.0017,28.9857,28.9857,14800.0
2013-02-14 12:20:00,36.15,36.17,36.15,36.16,13000.0,28.9857,29.0017,28.9857,28.9937,13000.0
2013-02-14 12:25:00,36.16,36.17,36.15,36.16,7000.0,28.9937,29.0017,28.9857,28.9937,7000.0
2013-02-14 12:30:00,36.16,36.18,36.16,36.17,25900.0,28.9937,29.0097,28.9937,29.0017,25900.0
2013-02-14 12:35:00,36.17,36.18,36.15,36.15,7600.0,29.0017,29.0097,28.9857,28.9857,7600.0
2013-02-14 12:40:00,36.16,36.17,36.15,36.16,11600.0,28.9937,29.0017,28.9857,28.9937,11600.0
2013-02-14 12:45:00,36.15,36.16,36.15,36.15,8500.0,28.9857,28.9937,28.9857,28.9857,8500.0
2013-02-14 12:50:00,36.15,36.16,36.13,36.13,8300.0,28.9857,28.9937,28.9696,28.9696,8300.0
2013-02-14 12:55:00,36.14,36.16,36.12,36.12,35200.0,28.9777,28.9937,28.9616,28.9616,35200.0
2013-02-14 13:00:00,36.13,36.14,36.1,36.12,171300.0,28.9696,28.9777,28.9456,28.9616,171300.0
2013-02-14 13:05:00,36.12,36.12,36.09,36.1,25600.0,28.9616,28.9616,28.9376,28.9456,25600.0
2013-02-14 13:10:00,36.1,36.12,36.09,36.09,93600.0,28.9456,28.9616,28.9376,28.9376,93600.0
2013-02-14 13:15:00,36.1,36.12,36.09,36.11,15000.0,28.9456,28.9616,28.9376,28.9536,15000.0
2013-02-14 13:20:00,36.11,36.11,36.08,36.09,23000.0,28.9536,28.9536,28.9296,28.9376,23000.0
2013-02-14 13:25:00,36.08,36.09,36.05,36.06,25400.0,28.9296,28.9376,28.9055,28.9135,25400.0
2013-02-14 13:30:00,36.07,36.09,36.06,36.09,10700.0,28.9215,28.9376,28.9135,28.9376,10700.0
2013-02-14 13:35:00,36.08,36.09,36.08,36.09,3000.0,28.9296,28.9376,28.9296,28.9376,3000.0
2013-02-14 13:40:00,36.09,36.12,36.08,36.11,23100.0,28.9376,28.9616,28.9296,28.9536,23100.0
2013-02-14 13:45:00,36.12,36.13,36.12,36.13,10000.0,28.9616,28.9696,28.9616,28.9696,10000.0
2013-02-14 13:50:00,36.13,36.16,36.12,36.16,46800.0,28.9696,28.9937,28.9616,28.9937,46800.0
2013-02-14 13:55:00,36.17,36.18,36.17,36.18,17300.0,29.0017,29.0097,29.0017,29.0097,17300.0
2013-02-14 14:00:00,36.18,36.18,36.16,36.18,26300.0,29.0097,29.0097,28.9937,29.0097,26300.0
2013-02-14 14:05:00,36.18,36.22,36.18,36.22,22700.0,29.0097,29.0418,29.0097,29.0418,22700.0
2013-02-14 14:10:00,36.21,36.23,36.21,36.23,14600.0,29.0338,29.0498,29.0338,29.0498,14600.0
2013-02-14 14:15:00,36.23,36.23,36.22,36.23,9600.0,29.0498,29.0498,29.0418,29.0498,9600.0
2013-02-14 14:20:00,36.23,36.26,36.23,36.25,20800.0,29.0498,29.0739,29.0498,29.0659,20800.0
2013-02-14 14:25:00,36.25,36.26,36.24,36.25,8400.0,29.0659,29.0739,29.0578,29.0659,8400.0
2013-02-14 14:30:00,36.26,36.26,36.24,36.24,18700.0,29.0739,29.0739,29.0578,29.0578,18700.0
2013-02-14 14:35:00,36.24,36.25,36.24,36.25,9800.0,29.0578,29.0659,29.0578,29.0659,9800.0
2013-02-14 14:40:00,36.24,36.25,36.22,36.22,20800.0,29.0578,29.0659,29.0418,29.0418,20800.0
2013-02-14 14:45:00,36.22,36.22,36.21,36.21,11800.0,29.0418,29.0418,29.0338,29.0338,11800.0
2013-02-14 14:50:00,36.22,36.22,36.21,36.22,4700.0,29.0418,29.0418,29.0338,29.0418,4700.0
2013-02-14 14:55:00,36.22,36.22,36.2,36.2,10700.0,29.0418,29.0418,29.0258,29.0258,10700.0
2013-02-14 15:00:00,36.2,36.21,36.17,36.17,61100.0,29.0258,29.0338,29.0017,29.0017,61100.0
2013-02-14 15:05:00,36.18,36.2,36.17,36.2,31800.0,29.0097,29.0258,29.0017,29.0258,31800.0
2013-02-14 15:10:00,36.2,36.2,36.19,36.2,8800.0,29.0258,29.0258,29.0178,29.0258,8800.0
2013-02-14 15:15:00,36.2,36.2,36.16,36.16,45500.0,29.0258,29.0258,28.9937,28.9937,45500.0
2013-02-14 15:20:00,36.16,36.18,36.16,36.18,17300.0,28.9937,29.0097,28.9937,29.0097,17300.0
2013-02-14 15:25:00,36.18,36.18,36.17,36.18,10400.0,29.0097,29.0097,29.0017,29.0097,10400.0
2013-02-14 15:30:00,36.18,36.18,36.15,36.15,24100.0,29.0097,29.0097,28.9857,28.9857,24100.0
2013-02-14 15:35:00,36.15,36.16,36.14,36.14,30200.0,28.9857,28.9937,28.9777,28.9777,30200.0
2013-02-14 15:40:00,36.14,36.15,36.11,36.12,57700.0,28.9777,28.9857,28.9536,28.9616,57700.0
2013-02-14 15:45:00,36.12,36.13,36.1,36.1,57100.0,28.9616,28.9696,28.9456,28.9456,57100.0
2013-02-14 15:50:00,36.11,36.11,36.08,36.08,71400.0,28.9536,28.9536,28.9296,28.9296,71400.0
2013-02-14 15:55:00,36.08,36.09,36.07,36.08,201900.0,28.9296,28.9376,28.9215,28.9296,201900.0
2013-02-15 09:30:00,36.04,36.05,35.92,35.98,476300.0,28.8975,28.9055,28.8013,28.8494,476300.0
2013-02-15 09:35:00,35.98,36.1,35.98,36.09,36500.0,28.8494,28.9456,28.8494,28.9376,36500.0
2013-02-15 09:40:00,36.08,36.08,36.0,36.02,23600.0,28.9296,28.9296,28.8654,28.8814,23600.0
2013-02-15 09:45:00,36.02,36.03,35.99,36.03,79100.0,28.8814,28.8895,28.8574,28.8895,79100.0
2013-02-15 09:50:00,36.02,36.05,36.02,36.03,16300.0,28.8814,28.9055,28.8814,28.8895,16300.0
2013-02-15 09:55:00,36.04,36.06,36.02,36.03,22500.0,28.8975,28.9135,28.8814,28.8895,22500.0
2013-02-15 10:00:00,36.04,36.09,36.04,36.09,9100.0,28.8975,28.9376,28.8975,28.9376,9100.0
2013-02-15 10:05:00,36.09,36.09,36.05,36.08,30000.0,28.9376,28.9376,28.9055,28.9296,30000.0
2013-02-15 10:10:00,36.09,36.1,36.07,36.09,13200.0,28.9376,28.9456,28.9215,28.9376,13200.0
2013-02-15 10:15:00,36.09,36.12,36.09,36.12,10200.0,28.9376,28.9616,28.9376,28.9616,10200.0
2013-02-15 10:20:00,36.12,36.16,36.12,36.16,17800.0,28.9616,28.9937,28.9616,28.9937,17800.0
2013-02-15 10:25:00,36.16,36.21,36.16,36.19,23700.0,28.9937,29.0338,28.9937,29.0178,23700.0
2013-02-15 10:30:00,36.18,36.19,36.12,36.15,54300.0,29.0097,29.0178,28.9616,28.9857,54300.0
2013-02-15 10:35:00,36.15,36.15,36.12,36.12,15600.0,28.9857,28.9857,28.9616,28.9616,15600.0
2013-02-15 10:40:00,36.11,36.14,36.11,36.12,19100.0,28.9536,28.9777,28.9536,28.9616,19100.0
2013-02-15 10:45:00,36.13,36.13,36.09,36.09,28600.0,28.9696,28.9696,28.9376,28.9376,28600.0
2013-02-15 10:50:00,36.09,36.1,36.08,36.1,27000.0,28.9376,28.9456,28.9296,28.9456,27000.0
2013-02-15 10:55:00,36.11,36.12,36.08,36.09,54200.0,28.9536,28.9616,28.9296,28.9376,54200.0
2013-02-15 11:00:00,36.1,36.1,36.08,36.09,14900.0,28.9456,28.9456,28.9296,28.9376,14900.0
2013-02-15 11:05:00,36.09,36.09,36.08,36.09,3100.0,28.9376,28.9376,28.9296,28.9376,3100.0
2013-02-15 11:10:00,36.09,36.13,36.09,36.13,24100.0,28.9376,28.9696,28.9376,28.9696,24100.0
2013-02-15 11:15:00,36.13,36.14,36.12,36.12,6400.0,28.9696,28.9777,28.9616,28.9616,6400.0
2013-02-15 11:20:00,36.12,36.12,36.08,36.08,24200.0,28.9616,28.9616,28.9296,28.9296,24200.0
2013-02-15 11:25:00,36.08,36.09,36.05,36.06,17200.0,28.9296,28.9376,28.9055,28.9135,17200.0
2013-02-15 11:30:00,36.06,36.06,36.01,36.05,34100.0,28.9135,28.9135,28.8734,28.9055,34100.0
2013-02-15 11:35:00,36.06,36.07,36.06,36.07,17800.0,28.9135,28.9215,28.9135,28.9215,17800.0
2013-02-15 11:40:00,36.07,36.07,36.02,36.05,25100.0,28.9215,28.9215,28.8814,28.9055,25100.0
2013-02-15 11:45:00,36.05,36.06,36.05,36.05,21000.0,28.9055,28.9135,28.9055,28.9055,21000.0
2013-02-15 11:50:00,36.05,36.06,36.03,36.06,28700.0,28.9055,28.9135,28.8895,28.9135,28700.0
2013-02-15 11:55:00,36.06,36.08,36.06,36.08,8400.0,28.9135,28.9296,28.9135,28.9296,8400.0
2013-02-15 12:00:00,36.08,36.11,36.07,36.1,52300.0,28.9296,28.9536,28.9215,28.9456,52300.0
2013-02-15 12:05:00,36.1,36.11,36.09,36.1,8900.0,28.9456,28.9536,28.9376,28.9456,8900.0
2013-02-15 12:10:00,36.1,36.13,36.1,36.13,37400.0,28.9456,28.9696,28.9456,28.9696,37400.0
2013-02-15 12:15:00,36.13,36.13,36.09,36.09,61700.0,28.9696,28.9696,28.9376,28.9376,61700.0
2013-02-15 12:20:00,36.09,36.1,36.07,36.09,85000.0,28.9376,28.9456,28.9215,28.9376,85000.0
2013-02-15 12:25:00,36.09,36.09,36.05,36.08,10100.0,28.9376,28.9376,28.9055,28.9296,10100.0
2013-02-15 12:30:00,36.08,36.08,36.07,36.08,8700.0,28.9296,28.9296,28.9215,28.9296,8700.0
2013-02-15 12:35:00,36.07,36.08,36.06,36.07,9500.0,28.9215,28.9296,28.9135,28.9215,9500.0
2013-02-15 12:40:00,36.07,36.08,36.06,36.06,13700.0,28.9215,28.9296,28.9135,28.9135,13700.0
2013-02-15 12:45:00,36.07,36.08,36.07,36.08,4200.0,28.9215,28.9296,28.9215,28.9296,4200.0
2013-02-15 12:50:00,36.08,36.08,36.07,36.07,9100.0,28.9296,28.9296,28.9215,28.9215,9100.0
2013-02-15 12:55:00,36.08,36.08,36.06,36.06,12400.0,28.9296,28.9296,28.9135,28.9135,12400.0
2013-02-15 13:00:00,36.07,36.09,36.07,36.09,10500.0,28.9215,28.9376,28.9215,28.9376,10500.0
2013-02-15 13:05:00,36.09,36.1,36.09,36.1,7500.0,28.9376,28.9456,28.9376,28.9456,7500.0
2013-02-15 13:10:00,36.1,36.1,36.09,36.1,26700.0,28.9456,28.9456,28.9376,28.9456,26700.0
2013-02-15 13:15:00,36.1,36.13,36.09,36.13,38100.0,28.9456,28.9696,28.9376,28.9696,38100.0
2013-02-15 13:20:00,36.13,36.13,36.1,36.1,10800.0,28.9696,28.9696,28.9456,28.9456,10800.0
2013-02-15 13:25:00,36.1,36.11,36.09,36.1,17500.0,28.9456,28.9536,28.9376,28.9456,17500.0
2013-02-15 13:30:00,36.1,36.12,36.1,36.12,14800.0,28.9456,28.9616,28.9456,28.9616,14800.0
2013-02-15 13:35:00,36.12,36.13,36.12,36.12,6200.0,28.9616,28.9696,28.9616,28.9616,6200.0
2013-02-15 13:40:00,36.13,36.13,36.1,36.11,24500.0,28.9696,28.9696,28.9456,28.9536,24500.0
2013-02-15 13:45:00,36.12,36.12,36.11,36.12,2600.0,28.9616,28.9616,28.9536,28.9616,2600.0
2013-02-15 13:50:00,36.12,36.14,36.11,36.11,20000.0,28.9616,28.9777,28.9536,28.9536,20000.0
2013-02-15 13:55:00,36.11,36.12,36.11,36.11,17200.0,28.9536,28.9616,28.9536,28.9536,17200.0
2013-02-15 14:00:00,36.12,36.12,36.08,36.09,11900.0,28.9616,28.9616,28.9296,28.9376,11900.0
2013-02-15 14:05:00,36.08,36.09,36.04,36.04,16200.0,28.9296,28.9376,28.8975,28.8975,16200.0
2013-02-15 14:10:00,36.04,36.04,36.0,36.0,13000.0,28.8975,28.8975,28.8654,28.8654,13000.0
2013-02-15 14:15:00,36.0,36.03,35.99,35.99,44300.0,28.8654,28.8895,28.8574,28.8574,44300.0
2013-02-15 14:20:00,35.99,36.03,35.99,36.02,23000.0,28.8574,28.8895,28.8574,28.8814,23000.0
2013-02-15 14:25:00,36.02,36.02,35.98,35.98,41000.0,28.8814,28.8814,28.8494,28.8494,41000.0
2013-02-15 14:30:00,35.98,36.06,35.98,36.06,40000.0,28.8494,28.9135,28.8494,28.9135,40000.0
2013-02-15 14:35:00,36.05,36.06,36.03,36.05,30900.0,28.9055,28.9135,28.8895,28.9055,30900.0
2013-02-15 14:40:00,36.05,36.05,35.99,35.99,72400.0,28.9055,28.9055,28.8574,28.8574,72400.0
2013-02-15 14:45:00,36.0,36.03,36.0,36.03,22200.0,28.8654,28.8895,28.8654,28.8895,22200.0
2013-02-15 14:50:00,36.03,36.05,36.02,36.05,23700.0,28.8895,28.9055,28.8814,28.9055,23700.0
2013-02-15 14:55:00,36.05,36.06,36.03,36.03,12200.0,28.9055,28.9135,28.8895,28.8895,12200.0
2013-02-15 15:00:00,36.03,36.06,36.02,36.05,18100.0,28.8895,28.9135,28.8814,28.9055,18100.0
2013-02-15 15:05:00,36.05,36.06,36.05,36.06,34300.0,28.9055,28.9135,28.9055,28.9135,34300.0
2013-02-15 15:10:00,36.06,36.06,36.05,36.06,8500.0,28.9135,28.9135,28.9055,28.9135,8500.0
2013-02-15 15:15:00,36.05,36.07,36.05,36.06,15200.0,28.9055,28.9215,28.9055,28.9135,15200.0
2013-02-15 15:20:00,36.07,36.09,36.05,36.09,53100.0,28.9215,28.9376,28.9055,28.9376,53100.0
2013-02-15 15:25:00,36.07,36.09,36.07,36.08,32000.0,28.9215,28.9376,28.9215,28.9296,32000.0
2013-02-15 15:30:00,36.07,36.07,36.05,36.07,27400.0,28.9215,28.9215,28.9055,28.9215,27400.0
2013-02-15 15:35:00,36.07,36.08,36.06,36.06,38100.0,28.9215,28.9296,28.9135,28.9135,38100.0
2013-02-15 15:40:00,36.07,36.11,36.06,36.1,44900.0,28.9215,28.9536,28.9135,28.9456,44900.0
2013-02-15 15:45:00,36.11,36.11,36.1,36.11,25200.0,28.9536,28.9536,28.9456,28.9536,25200.0
2013-02-15 15:50:00,36.1,36.11,36.1,36.11,32300.0,28.9456,28.9536,28.9456,28.9536,32300.0
2013-02-15 15:55:00,36.11,36.11,36.1,36.11,127200.0,28.9536,28.9536,28.9456,28.9536,127200.0
2013-02-19 09:30:00,35.6,35.96,35.18,35.78,369200.0,28.5447,28.8333,28.2079,28.689,369200.0
2013-02-19 09:35:00,35.78,35.98,35.75,35.98,89300.0,28.689,28.8494,28.665,28.8494,89300.0
2013-02-19 09:40:00,35.98,35.99,35.94,35.97,39500.0,28.8494,28.8574,28.8173,28.8414,39500.0
2013-02-19 09:45:00,35.96,36.03,35.92,35.99,70700.0,28.8333,28.8895,28.8013,28.8574,70700.0
2013-02-19 09:50:00,35.98,36.0,35.96,35.98,25200.0,28.8494,28.8654,28.8333,28.8494,25200.0
2013-02-19 09:55:00,35.98,36.05,35.98,36.05,65800.0,28.8494,28.9055,28.8494,28.9055,65800.0
2013-02-19 10:00:00,36.05,36.05,36.03,36.05,46200.0,28.9055,28.9055,28.8895,28.9055,46200.0
2013-02-19 10:05:00,36.05,36.06,35.99,36.0,36900.0,28.9055,28.9135,28.8574,28.8654,36900.0
2013-02-19 10:10:00,36.01,36.04,35.96,35.99,50000.0,28.8734,28.8975,28.8333,28.8574,50000.0
2013-02-19 10:15:00,36.0,36.04,35.99,36.04,32300.0,28.8654,28.8975,28.8574,28.8975,32300.0
2013-02-19 10:20:00,36.04,36.1,36.04,36.1,27100.0,28.8975,28.9456,28.8975,28.9456,27100.0
2013-02-19 10:25:00,36.1,36.19,36.1,36.18,66600.0,28.9456,29.0178,28.9456,29.0097,66600.0
2013-02-19 10:30:00,36.17,36.19,36.12,36.17,59100.0,29.0017,29.0178,28.9616,29.0017,59100.0
2013-02-19 10:35:00,36.18,36.21,36.13,36.17,53200.0,29.0097,29.0338,28.9696,29.0017,53200.0
2013-02-19 10:40:00,36.17,36.22,36.17,36.22,36400.0,29.0017,29.0418,29.0017,29.0418,36400.0
2013-02-19 10:45:00,36.22,36.25,36.19,36.2,30000.0,29.0418,29.0659,29.0178,29.0258,30000.0
2013-02-19 10:50:00,36.2,36.2,36.17,36.18,19800.0,29.0258,29.0258,29.0017,29.0097,19800.0
2013-02-19 10:55:00,36.17,36.2,36.16,36.18,21400.0,29.0017,29.0258,28.9937,29.0097,21400.0
2013-02-19 11:00:00,36.19,36.19,36.17,36.17,16600.0,29.0178,29.0178,29.0017,29.0017,16600.0
2013-02-19 11:05:00,36.16,36.19,36.16,36.19,22700.0,28.9937,29.0178,28.9937,29.0178,22700.0
2013-02-19 11:10:00,36.2,36.2,36.19,36.19,19600.0,29.0258,29.0258,29.0178,29.0178,19600.0
2013-02-19 11:15:00,36.18,36.19,36.18,36.19,54600.0,29.0097,29.0178,29.0097,29.0178,54600.0
2013-02-19 11:20:00,36.19,36.19,36.18,36.19,19800.0,29.0178,29.0178,29.0097,29.0178,19800.0
2013-02-19 11:25:00,36.19,36.28,36.18,36.28,45300.0,29.0178,29.0899,29.0097,29.0899,45300.0
2013-02-19 11:30:00,36.28,36.34,36.27,36.32,87900.0,29.0899,29.138,29.0819,29.122,87900.0
2013-02-19 11:35:00,36.31,36.32,36.29,36.3,38900.0,29.114,29.122,29.0979,29.106,38900.0
2013-02-19 11:40:00,36.3,36.3,36.25,36.25,17200.0,29.106,29.106,29.0659,29.0659,17200.0
2013-02-19 11:45:00,36.25,36.26,36.25,36.25,6700.0,29.0659,29.0739,29.0659,29.0659,6700.0
2013-02-19 11:50:00,36.26,36.34,36.26,36.33,30500.0,29.0739,29.138,29.0739,29.13,30500.0
2013-02-19 11:55:00,36.33,36.34,36.28,36.3,56700.0,29.13,29.138,29.0899,29.106,56700.0
2013-02-19 12:00:00,36.29,36.3,36.27,36.27,12300.0,29.0979,29.106,29.0819,29.0819,12300.0
2013-02-19 12:05:00,36.27,36.27,36.26,36.26,6900.0,29.0819,29.0819,29.0739,29.0739,6900.0
2013-02-19 12:10:00,36.26,36.27,36.26,36.27,7100.0,29.0739,29.0819,29.0739,29.0819,7100.0
2013-02-19 12:15:00,36.27,36.33,36.27,36.33,28900.0,29.0819,29.13,29.0819,29.13,28900.0
2013-02-19 12:20:00,36.33,36.34,36.3,36.33,39500.0,29.13,29.138,29.106,29.13,39500.0
2013-02-19 12:25:00,36.33,36.33,36.3,36.3,15500.0,29.13,29.13,29.106,29.106,15500.0
2013-02-19 12:30:00,36.3,36.3,36.25,36.26,27000.0,29.106,29.106,29.0659,29.0739,27000.0
2013-02-19 12:35:00,36.24,36.27,36.24,36.26,15900.0,29.0578,29.0819,29.0578,29.0739,15900.0
2013-02-19 12:40:00,36.26,36.26,36.25,36.26,4900.0,29.0739,29.0739,29.0659,29.0739,4900.0
2013-02-19 12:45:00,36.26,36.28,36.25,36.27,32000.0,29.0739,29.0899,29.0659,29.0819,32000.0
2013-02-19 12:50:00,36.27,36.27,36.22,36.24,41900.0,29.0819,29.0819,29.0418,29.0578,41900.0
2013-02-19 12:55:00,36.24,36.25,36.22,36.24,34700.0,29.0578,29.0659,29.0418,29.0578,34700.0
2013-02-19 13:00:00,36.24,36.24,36.2,36.21,18100.0,29.0578,29.0578,29.0258,29.0338,18100.0
2013-02-19 13:05:00,36.2,36.21,36.2,36.2,15700.0,29.0258,29.0338,29.0258,29.0258,15700.0
2013-02-19 13:10:00,36.2,36.21,36.2,36.21,7500.0,29.0258,29.0338,29.0258,29.0338,7500.0
2013-02-19 13:15:00,36.21,36.21,36.2,36.21,6800.0,29.0338,29.0338,29.0258,29.0338,6800.0
2013-02-19 13:20:00,36.21,36.23,36.2,36.23,21800.0,29.0338,29.0498,29.0258,29.0498,21800.0
2013-02-19 13:25:00,36.23,36.25,36.22,36.25,10300.0,29.0498,29.0659,29.0418,29.0659,10300.0
2013-02-19 13:30:00,36.25,36.25,36.21,36.22,20600.0,29.0659,29.0659,29.0338,29.0418,20600.0
2013-02-19 13:35:00,36.21,36.22,36.19,36.21,47200.0,29.0338,29.0418,29.0178,29.0338,47200.0
2013-02-19 13:40:00,36.22,36.23,36.21,36.23,9300.0,29.0418,29.0498,29.0338,29.0498,9300.0
2013-02-19 13:45:00,36.23,36.24,36.22,36.22,30000.0,29.0498,29.0578,29.0418,29.0418,30000.0
2013-02-19 13:50:00,36.23,36.23,36.22,36.23,21600.0,29.0498,29.0498,29.0418,29.0498,21600.0
2013-02-19 13:55:00,36.23,36.25,36.22,36.23,13300.0,29.0498,29.0659,29.0418,29.0498,13300.0
2013-02-19 14:00:00,36.24,36.27,36.24,36.26,20600.0,29.0578,29.0819,29.0578,29.0739,20600.0
2013-02-19 14:05:00,36.26,36.29,36.25,36.28,14800.0,29.0739,29.0979,29.0659,29.0899,14800.0
2013-02-19 14:10:00,36.28,36.29,36.26,36.28,21200.0,29.0899,29.0979,29.0739,29.0899,21200.0
2013-02-19 14:15:00,36.27,36.28,36.25,36.26,12100.0,29.0819,29.0899,29.0659,29.0739,12100.0
2013-02-19 14:20:00,36.27,36.27,36.22,36.23,48100.0,29.0819,29.0819,29.0418,29.0498,48100.0
2013-02-19 14:25:00,36.23,36.25,36.23,36.25,4400.0,29.0498,29.0659,29.0498,29.0659,4400.0
2013-02-19 14:30:00,36.25,36.25,36.22,36.22,18400.0,29.0659,29.0659,29.0418,29.0418,18400.0
2013-02-19 14:35:00,36.23,36.23,36.2,36.21,59100.0,29.0498,29.0498,29.0258,29.0338,59100.0
2013-02-19 14:40:00,36.21,36.23,36.19,36.2,20500.0,29.0338,29.0498,29.0178,29.0258,20500.0
2013-02-19 14:45:00,36.2,36.21,36.19,36.2,11500.0,29.0258,29.0338,29.0178,29.0258,11500.0
2013-02-19 14:50:00,36.2,36.22,36.2,36.22,12900.0,29.0258,29.0418,29.0258,29.0418,12900.0
2013-02-19 14:55:00,36.22,36.22,36.2,36.22,18400.0,29.0418,29.0418,29.0258,29.0418,18400.0
2013-02-19 15:00:00,36.21,36.22,36.2,36.22,20300.0,29.0338,29.0418,29.0258,29.0418,20300.0
2013-02-19 15:05:00,36.21,36.22,36.21,36.21,4800.0,29.0338,29.0418,29.0338,29.0338,4800.0
2013-02-19 15:10:00,36.22,36.23,36.2,36.21,40300.0,29.0418,29.0498,29.0258,29.0338,40300.0
2013-02-19 15:15:00,36.2,36.21,36.2,36.2,21000.0,29.0258,29.0338,29.0258,29.0258,21000.0
2013-02-19 15:20:00,36.2,36.21,36.2,36.2,13100.0,29.0258,29.0338,29.0258,29.0258,13100.0
2013-02-19 15:25:00,36.2,36.21,36.2,36.2,14600.0,29.0258,29.0338,29.0258,29.0258,14600.0
2013-02-19 15:30:00,36.2,36.22,36.19,36.2,47600.0,29.0258,29.0418,29.0178,29.0258,47600.0
2013-02-19 15:35:00,36.2,36.21,36.2,36.21,11700.0,29.0258,29.0338,29.0258,29.0338,11700.0
2013-02-19 15:40:00,36.2,36.24,36.2,36.24,42800.0,29.0258,29.0578,29.0258,29.0578,42800.0
2013-02-19 15:45:00,36.23,36.23,36.21,36.22,62100.0,29.0498,29.0498,29.0338,29.0418,62100.0
2013-02-19 15:50:00,36.22,36.24,36.21,36.24,61500.0,29.0418,29.0578,29.0338,29.0578,61500.0
2013-02-19 15:55:00,36.24,36.27,36.23,36.27,158600.0,29.0578,29.0819,29.0498,29.0819,158600.0
2013-02-20 09:30:00,36.19,36.19,36.08,36.16,90000.0,29.0178,29.0178,28.9296,28.9937,90000.0
2013-02-20 09:35:00,36.16,36.2,36.15,36.19,20200.0,28.9937,29.0258,28.9857,29.0178,20200.0
2013-02-20 09:40:00,36.18,36.2,36.17,36.2,17200.0,29.0097,29.0258,29.0017,29.0258,17200.0
2013-02-20 09:45:00,36.2,36.28,36.2,36.26,15500.0,29.0258,29.0899,29.0258,29.0739,15500.0
2013-02-20 09:50:00,36.26,36.27,36.24,36.25,17000.0,29.0739,29.0819,29.0578,29.0659,17000.0
2013-02-20 09:55:00,36.25,36.27,36.24,36.27,23000.0,29.0659,29.0819,29.0578,29.0819,23000.0
2013-02-20 10:00:00,36.26,36.28,36.25,36.27,31700.0,29.0739,29.0899,29.0659,29.0819,31700.0
2013-02-20 10:05:00,36.27,36.29,36.26,36.29,12700.0,29.0819,29.0979,29.0739,29.0979,12700.0
2013-02-20 10:10:00,36.28,36.3,36.28,36.3,13300.0,29.0899,29.106,29.0899,29.106,13300.0
2013-02-20 10:15:00,36.3,36.34,36.3,36.33,70500.0,29.106,29.138,29.106,29.13,70500.0
2013-02-20 10:20:00,36.33,36.34,36.29,36.3,37000.0,29.13,29.138,29.0979,29.106,37000.0
2013-02-20 10:25:00,36.3,36.33,36.29,36.33,14100.0,29.106,29.13,29.0979,29.13,14100.0
2013-02-20 10:30:00,36.33,36.34,36.3,36.34,33900.0,29.13,29.138,29.106,29.138,33900.0
2013-02-20 10:35:00,36.34,36.35,36.34,36.34,21600.0,29.138,29.146,29.138,29.138,21600.0
2013-02-20 10:40:00,36.35,36.35,36.29,36.29,23800.0,29.146,29.146,29.0979,29.0979,23800.0
2013-02-20 10:45:00,36.3,36.31,36.27,36.28,31400.0,29.106,29.114,29.0819,29.0899,31400.0
2013-02-20 10:50:00,36.29,36.32,36.29,36.3,30700.0,29.0979,29.122,29.0979,29.106,30700.0
2013-02-20 10:55:00,36.31,36.31,36.28,36.28,21800.0,29.114,29.114,29.0899,29.0899,21800.0
2013-02-20 11:00:00,36.28,36.32,36.28,36.32,43100.0,29.0899,29.122,29.0899,29.122,43100.0
2013-02-20 11:05:00,36.32,36.33,36.29,36.33,45600.0,29.122,29.13,29.0979,29.13,45600.0
2013-02-20 11:10:00,36.33,36.34,36.31,36.34,34100.0,29.13,29.138,29.114,29.138,34100.0
2013-02-20 11:15:00,36.35,36.35,36.33,36.35,13100.0,29.146,29.146,29.13,29.146,13100.0
2013-02-20 11:20:00,36.34,36.34,36.33,36.33,30000.0,29.138,29.138,29.13,29.13,30000.0
2013-02-20 11:25:00,36.33,36.34,36.33,36.33,98400.0,29.13,29.138,29.13,29.13,98400.0
2013-02-20 11:30:00,36.34,36.35,36.33,36.33,36100.0,29.138,29.146,29.13,29.13,36100.0
2013-02-20 11:35:00,36.33,36.35,36.31,36.34,73400.0,29.13,29.146,29.114,29.138,73400.0
2013-02-20 11:40:00,36.34,36.37,36.33,36.37,31600.0,29.138,29.1621,29.13,29.1621,31600.0
2013-02-20 11:45:00,36.37,36.39,36.34,36.34,58400.0,29.1621,29.1781,29.138,29.138,58400.0
2013-02-20 11:50:00,36.34,36.35,36.32,36.35,16300.0,29.138,29.146,29.122,29.146,16300.0
2013-02-20 11:55:00,36.34,36.35,36.32,36.34,15600.0,29.138,29.146,29.122,29.138,15600.0
2013-02-20 12:00:00,36.34,36.37,36.34,36.37,21900.0,29.138,29.1621,29.138,29.1621,21900.0
2013-02-20 12:05:00,36.36,36.38,36.34,36.36,15500.0,29.1541,29.1701,29.138,29.1541,15500.0
2013-02-20 12:10:00,36.37,36.39,36.37,36.39,6000.0,29.1621,29.1781,29.1621,29.1781,6000.0
2013-02-20 12:15:00,36.39,36.39,36.36,36.37,13000.0,29.1781,29.1781,29.1541,29.1621,13000.0
2013-02-20 12:20:00,36.37,36.38,36.35,36.38,7800.0,29.1621,29.1701,29.146,29.1701,7800.0
2013-02-20 12:25:00,36.38,36.39,36.34,36.36,44600.0,29.1701,29.1781,29.138,29.1541,44600.0
2013-02-20 12:30:00,36.36,36.39,36.36,36.37,46400.0,29.1541,29.1781,29.1541,29.1621,46400.0
2013-02-20 12:35:00,36.37,36.4,36.37,36.39,12300.0,29.1621,29.1861,29.1621,29.1781,12300.0
2013-02-20 12:40:00,36.39,36.39,36.34,36.39,12400.0,29.1781,29.1781,29.138,29.1781,12400.0
2013-02-20 12:45:00,36.38,36.39,36.33,36.33,10400.0,29.1701,29.1781,29.13,29.13,10400.0
2013-02-20 12:50:00,36.33,36.33,36.28,36.3,32300.0,29.13,29.13,29.0899,29.106,32300.0
2013-02-20 12:55:00,36.29,36.29,36.25,36.27,69100.0,29.0979,29.0979,29.0659,29.0819,69100.0
2013-02-20 13:00:00,36.27,36.28,36.25,36.26,42700.0,29.0819,29.0899,29.0659,29.0739,42700.0
2013-02-20 13:05:00,36.26,36.27,36.24,36.25,13600.0,29.0739,29.0819,29.0578,29.0659,13600.0
2013-02-20 13:10:00,36.24,36.25,36.2,36.22,157800.0,29.0578,29.0659,29.0258,29.0418,157800.0
2013-02-20 13:15:00,36.22,36.22,36.2,36.21,14100.0,29.0418,29.0418,29.0258,29.0338,14100.0
2013-02-20 13:20:00,36.2,36.22,36.2,36.2,12500.0,29.0258,29.0418,29.0258,29.0258,12500.0
2013-02-20 13:25:00,36.2,36.21,36.17,36.2,59100.0,29.0258,29.0338,29.0017,29.0258,59100.0
2013-02-20 13:30:00,36.2,36.2,36.18,36.19,40300.0,29.0258,29.0258,29.0097,29.0178,40300.0
2013-02-20 13:35:00,36.2,36.21,36.17,36.17,32100.0,29.0258,29.0338,29.0017,29.0017,32100.0
2013-02-20 13:40:00,36.17,36.22,36.17,36.22,50200.0,29.0017,29.0418,29.0017,29.0418,50200.0
2013-02-20 13:45:00,36.21,36.21,36.19,36.2,52000.0,29.0338,29.0338,29.0178,29.0258,52000.0
2013-02-20 13:50:00,36.19,36.22,36.18,36.2,45700.0,29.0178,29.0418,29.0097,29.0258,45700.0
2013-02-20 13:55:00,36.2,36.21,36.19,36.21,25700.0,29.0258,29.0338,29.0178,29.0338,25700.0
2013-02-20 14:00:00,36.21,36.24,36.16,36.24,46900.0,29.0338,29.0578,28.9937,29.0578,46900.0
2013-02-20 14:05:00,36.24,36.28,36.22,36.25,30000.0,29.0578,29.0899,29.0418,29.0659,30000.0
2013-02-20 14:10:00,36.25,36.25,36.19,36.22,32000.0,29.0659,29.0659,29.0178,29.0418,32000.0
2013-02-20 14:15:00,36.22,36.26,36.2,36.24,12300.0,29.0418,29.0739,29.0258,29.0578,12300.0
2013-02-20 14:20:00,36.24,36.24,36.17,36.17,11300.0,29.0578,29.0578,29.0017,29.0017,11300.0
2013-02-20 14:25:00,36.17,36.22,36.16,36.19,16200.0,29.0017,29.0418,28.9937,29.0178,16200.0
2013-02-20 14:30:00,36.18,36.21,36.16,36.17,14700.0,29.0097,29.0338,28.9937,29.0017,14700.0
2013-02-20 14:35:00,36.17,36.2,36.16,36.2,18900.0,29.0017,29.0258,28.9937,29.0258,18900.0
2013-02-20 14:40:00,36.19,36.2,36.13,36.18,21900.0,29.0178,29.0258,28.9696,29.0097,21900.0
2013-02-20 14:45:00,36.18,36.18,36.13,36.13,34700.0,29.0097,29.0097,28.9696,28.9696,34700.0
2013-02-20 14:50:00,36.14,36.18,36.13,36.14,43100.0,28.9777,29.0097,28.9696,28.9777,43100.0
2013-02-20 14:55:00,36.13,36.16,36.13,36.14,23300.0,28.9696,28.9937,28.9696,28.9777,23300.0
2013-02-20 15:00:00,36.13,36.14,36.09,36.09,30700.0,28.9696,28.9777,28.9376,28.9376,30700.0
2013-02-20 15:05:00,36.09,36.13,36.08,36.13,30200.0,28.9376,28.9696,28.9296,28.9696,30200.0
2013-02-20 15:10:00,36.13,36.15,36.1,36.1,27100.0,28.9696,28.9857,28.9456,28.9456,27100.0
2013-02-20 15:15:00,36.1,36.11,36.08,36.09,28900.0,28.9456,28.9536,28.9296,28.9376,28900.0
2013-02-20 15:20:00,36.09,36.14,36.09,36.12,22000.0,28.9376,28.9777,28.9376,28.9616,22000.0
2013-02-20 15:25:00,36.12,36.14,36.1,36.14,36400.0,28.9616,28.9777,28.9456,28.9777,36400.0
2013-02-20 15:30:00,36.13,36.15,36.1,36.13,61000.0,28.9696,28.9857,28.9456,28.9696,61000.0
2013-02-20 15:35:00,36.13,36.17,36.13,36.15,29400.0,28.9696,29.0017,28.9696,28.9857,29400.0
2013-02-20 15:40:00,36.15,36.16,36.1,36.11,42700.0,28.9857,28.9937,28.9456,28.9536,42700.0
2013-02-20 15:45:00,36.12,36.16,36.05,36.06,89200.0,28.9616,28.9937,28.9055,28.9135,89200.0
2013-02-20 15:50:00,36.07,36.07,36.04,36.05,62100.0,28.9215,28.9215,28.8975,28.9055,62100.0
2013-02-20 15:55:00,36.05,36.09,36.04,36.09,225700.0,28.9055,28.9376,28.8975,28.9376,225700.0
2013-02-21 09:30:00,36.11,36.22,36.02,36.17,91400.0,28.9536,29.0418,28.8814,29.0017,91400.0
2013-02-21 09:35:00,36.17,36.25,36.13,36.24,63700.0,29.0017,29.0659,28.9696,29.0578,63700.0
2013-02-21 09:40:00,36.25,36.28,36.22,36.22,21700.0,29.0659,29.0899,29.0418,29.0418,21700.0
2013-02-21 09:45:00,36.21,36.24,36.15,36.2,55200.0,29.0338,29.0578,28.9857,29.0258,55200.0
2013-02-21 09:50:00,36.21,36.21,36.16,36.19,34200.0,29.0338,29.0338,28.9937,29.0178,34200.0
2013-02-21 09:55:00,36.19,36.2,36.15,36.15,20900.0,29.0178,29.0258,28.9857,28.9857,20900.0
2013-02-21 10:00:00,36.14,36.25,36.11,36.21,60800.0,28.9777,29.0659,28.9536,29.0338,60800.0
2013-02-21 10:05:00,36.2,36.24,36.2,36.2,17000.0,29.0258,29.0578,29.0258,29.0258,17000.0
2013-02-21 10:10:00,36.21,36.26,36.15,36.16,38100.0,29.0338,29.0739,28.9857,28.9937,38100.0
2013-02-21 10:15:00,36.16,36.16,36.11,36.14,91500.0,28.9937,28.9937,28.9536,28.9777,91500.0
2013-02-21 10:20:00,36.14,36.16,36.09,36.1,59300.0,28.9777,28.9937,28.9376,28.9456,59300.0
2013-02-21 10:25:00,36.11,36.13,36.1,36.12,26000.0,28.9536,28.9696,28.9456,28.9616,26000.0
2013-02-21 10:30:00,36.11,36.14,36.1,36.11,49500.0,28.9536,28.9777,28.9456,28.9536,49500.0
2013-02-21 10:35:00,36.11,36.16,36.11,36.15,41100.0,28.9536,28.9937,28.9536,28.9857,41100.0
2013-02-21 10:40:00,36.15,36.2,36.14,36.19,70200.0,28.9857,29.0258,28.9777,29.0178,70200.0
2013-02-21 10:45:00,36.2,36.21,36.15,36.19,16900.0,29.0258,29.0338,28.9857,29.0178,16900.0
2013-02-21 10:50:00,36.19,36.2,36.15,36.19,41600.0,29.0178,29.0258,28.9857,29.0178,41600.0
2013-02-21 10:55:00,36.19,36.22,36.18,36.2,25000.0,29.0178,29.0418,29.0097,29.0258,25000.0
2013-02-21 11:00:00,36.2,36.22,36.17,36.18,16600.0,29.0258,29.0418,29.0017,29.0097,16600.0
2013-02-21 11:05:00,36.18,36.21,36.16,36.16,17800.0,29.0097,29.0338,28.9937,28.9937,17800.0
2013-02-21 11:10:00,36.17,36.19,36.15,36.15,20300.0,29.0017,29.0178,28.9857,28.9857,20300.0
2013-02-21 11:15:00,36.15,36.19,36.15,36.19,25300.0,28.9857,29.0178,28.9857,29.0178,25300.0
2013-02-21 11:20:00,36.19,36.2,36.18,36.19,14200.0,29.0178,29.0258,29.0097,29.0178,14200.0
2013-02-21 11:25:00,36.19,36.21,36.19,36.2,26700.0,29.0178,29.0338,29.0178,29.0258,26700.0
2013-02-21 11:30:00,36.2,36.2,36.16,36.19,24400.0,29.0258,29.0258,28.9937,29.0178,24400.0
2013-02-21 11:35:00,36.19,36.22,36.19,36.21,17300.0,29.0178,29.0418,29.0178,29.0338,17300.0
2013-02-21 11:40:00,36.22,36.24,36.21,36.22,22700.0,29.0418,29.0578,29.0338,29.0418,22700.0
2013-02-21 11:45:00,36.23,36.24,36.22,36.24,5800.0,29.0498,29.0578,29.0418,29.0578,5800.0
2013-02-21 11:50:00,36.24,36.25,36.21,36.24,16700.0,29.0578,29.0659,29.0338,29.0578,16700.0
2013-02-21 11:55:00,36.24,36.24,36.21,36.23,17200.0,29.0578,29.0578,29.0338,29.0498,17200.0
2013-02-21 12:00:00,36.22,36.22,36.15,36.16,35900.0,29.0418,29.0418,28.9857,28.9937,35900.0
2013-02-21 12:05:00,36.16,36.16,36.15,36.15,27000.0,28.9937,28.9937,28.9857,28.9857,27000.0
2013-02-21 12:10:00,36.16,36.17,36.15,36.17,14400.0,28.9937,29.0017,28.9857,29.0017,14400.0
2013-02-21 12:15:00,36.17,36.17,36.13,36.14,40000.0,29.0017,29.0017,28.9696,28.9777,40000.0
2013-02-21 12:20:00,36.14,36.19,36.14,36.18,24800.0,28.9777,29.0178,28.9777,29.0097,24800.0
2013-02-21 12:25:00,36.18,36.22,36.18,36.2,13300.0,29.0097,29.0418,29.0097,29.0258,13300.0
2013-02-21 12:30:00,36.2,36.21,36.17,36.17,17800.0,29.0258,29.0338,29.0017,29.0017,17800.0
2013-02-21 12:35:00,36.17,36.19,36.16,36.18,17600.0,29.0017,29.0178,28.9937,29.0097,17600.0
2013-02-21 12:40:00,36.18,36.19,36.17,36.17,9200.0,29.0097,29.0178,29.0017,29.0017,9200.0
2013-02-21 12:45:00,36.18,36.2,36.18,36.19,13000.0,29.0097,29.0258,29.0097,29.0178,13000.0
2013-02-21 12:50:00,36.2,36.21,36.18,36.21,19300.0,29.0258,29.0338,29.0097,29.0338,19300.0
2013-02-21 12:55:00,36.22,36.22,36.2,36.21,13500.0,29.0418,29.0418,29.0258,29.0338,13500.0
2013-02-21 13:00:00,36.22,36.24,36.2,36.21,18600.0,29.0418,29.0578,29.0258,29.0338,18600.0
2013-02-21 13:05:00,36.21,36.21,36.18,36.19,25300.0,29.0338,29.0338,29.0097,29.0178,25300.0
2013-02-21 13:10:00,36.18,36.2,36.16,36.19,14300.0,29.0097,29.0258,28.9937,29.0178,14300.0
2013-02-21 13:15:00,36.19,36.19,36.16,36.17,12700.0,29.0178,29.0178,28.9937,29.0017,12700.0
2013-02-21 13:20:00,36.17,36.19,36.16,36.16,17400.0,29.0017,29.0178,28.9937,28.9937,17400.0
2013-02-21 13:25:00,36.17,36.23,36.16,36.23,28800.0,29.0017,29.0498,28.9937,29.0498,28800.0
2013-02-21 13:30:00,36.22,36.22,36.19,36.21,25600.0,29.0418,29.0418,29.0178,29.0338,25600.0
2013-02-21 13:35:00,36.21,36.22,36.19,36.2,23100.0,29.0338,29.0418,29.0178,29.0258,23100.0
2013-02-21 13:40:00,36.2,36.2,36.17,36.18,16700.0,29.0258,29.0258,29.0017,29.0097,16700.0
2013-02-21 13:45:00,36.18,36.18,36.17,36.18,8900.0,29.0097,29.0097,29.0017,29.0097,8900.0
2013-02-21 13:50:00,36.17,36.22,36.16,36.21,61600.0,29.0017,29.0418,28.9937,29.0338,61600.0
2013-02-21 13:55:00,36.22,36.24,36.21,36.24,10200.0,29.0418,29.0578,29.0338,29.0578,10200.0
2013-02-21 14:00:00,36.25,36.25,36.18,36.19,32300.0,29.0659,29.0659,29.0097,29.0178,32300.0
2013-02-21 14:05:00,36.18,36.2,36.16,36.19,42200.0,29.0097,29.0258,28.9937,29.0178,42200.0
2013-02-21 14:10:00,36.19,36.22,36.19,36.22,35200.0,29.0178,29.0418,29.0178,29.0418,35200.0
2013-02-21 14:15:00,36.22,36.23,36.19,36.2,15300.0,29.0418,29.0498,29.0178,29.0258,15300.0
2013-02-21 14:20:00,36.19,36.2,36.16,36.17,30000.0,29.0178,29.0258,28.9937,29.0017,30000.0
2013-02-21 14:25:00,36.16,36.21,36.13,36.21,48600.0,28.9937,29.0338,28.9696,29.0338,48600.0
2013-02-21 14:30:00,36.21,36.25,36.2,36.25,36700.0,29.0338,29.0659,29.0258,29.0659,36700.0
2013-02-21 14:35:00,36.25,36.25,36.24,36.25,17800.0,29.0659,29.0659,29.0578,29.0659,17800.0
2013-02-21 14:40:00,36.25,36.28,36.24,36.28,46700.0,29.0659,29.0899,29.0578,29.0899,46700.0
2013-02-21 14:45:00,36.27,36.29,36.26,36.28,24900.0,29.0819,29.0979,29.0739,29.0899,24900.0
2013-02-21 14:50:00,36.28,36.29,36.26,36.27,27900.0,29.0899,29.0979,29.0739,29.0819,27900.0
2013-02-21 14:55:00,36.27,36.36,36.27,36.34,48000.0,29.0819,29.1541,29.0819,29.138,48000.0
2013-02-21 15:00:00,36.34,36.34,36.29,36.31,53900.0,29.138,29.138,29.0979,29.114,53900.0
2013-02-21 15:05:00,36.3,36.35,36.3,36.34,39200.0,29.106,29.146,29.106,29.138,39200.0
2013-02-21 15:10:00,36.34,36.35,36.29,36.34,56600.0,29.138,29.146,29.0979,29.138,56600.0
2013-02-21 15:15:00,36.35,36.37,36.28,36.29,48800.0,29.146,29.1621,29.0899,29.0979,48800.0
2013-02-21 15:20:00,36.29,36.33,36.28,36.3,37100.0,29.0979,29.13,29.0899,29.106,37100.0
2013-02-21 15:25:00,36.3,36.35,36.29,36.31,52300.0,29.106,29.146,29.0979,29.114,52300.0
2013-02-21 15:30:00,36.32,36.32,36.29,36.3,38400.0,29.122,29.122,29.0979,29.106,38400.0
2013-02-21 15:35:00,36.3,36.33,36.29,36.29,41400.0,29.106,29.13,29.0979,29.0979,41400.0
2013-02-21 15:40:00,36.3,36.3,36.24,36.27,80200.0,29.106,29.106,29.0578,29.0819,80200.0
2013-02-21 15:45:00,36.28,36.31,36.28,36.28,52000.0,29.0899,29.114,29.0899,29.0899,52000.0
2013-02-21 15:50:00,36.28,36.3,36.26,36.27,206800.0,29.0899,29.106,29.0739,29.0819,206800.0
2013-02-21 15:55:00,36.27,36.29,36.25,36.28,266500.0,29.0819,29.0979,29.0659,29.0899,266500.0
2013-02-22 09:30:00,36.42,36.46,36.39,36.43,85600.0,29.2022,29.2342,29.1781,29.2102,85600.0
2013-02-22 09:35:00,36.44,36.46,36.42,36.45,39100.0,29.2182,29.2342,29.2022,29.2262,39100.0
2013-02-22 09:40:00,36.45,36.46,36.41,36.44,62900.0,29.2262,29.2342,29.1942,29.2182,62900.0
2013-02-22 09:45:00,36.44,36.48,36.44,36.45,26400.0,29.2182,29.2503,29.2182,29.2262,26400.0
2013-02-22 09:50:00,36.46,36.48,36.44,36.48,26000.0,29.2342,29.2503,29.2182,29.2503,26000.0
2013-02-22 09:55:00,36.48,36.48,36.46,36.47,39200.0,29.2503,29.2503,29.2342,29.2423,39200.0
2013-02-22 10:00:00,36.47,36.48,36.45,36.47,23700.0,29.2423,29.2503,29.2262,29.2423,23700.0
2013-02-22 10:05:00,36.47,36.49,36.47,36.48,19100.0,29.2423,29.2583,29.2423,29.2503,19100.0
2013-02-22 10:10:00,36.48,36.49,36.45,36.48,67200.0,29.2503,29.2583,29.2262,29.2503,67200.0
2013-02-22 10:15:00,36.48,36.49,36.46,36.49,20600.0,29.2503,29.2583,29.2342,29.2583,20600.0
2013-02-22 10:20:00,36.49,36.5,36.49,36.5,31800.0,29.2583,29.2663,29.2583,29.2663,31800.0
2013-02-22 10:25:00,36.5,36.55,36.49,36.55,45300.0,29.2663,29.3064,29.2583,29.3064,45300.0
2013-02-22 10:30:00,36.54,36.59,36.52,36.59,28900.0,29.2984,29.3385,29.2824,29.3385,28900.0
2013-02-22 10:35:00,36.58,36.59,36.55,36.55,22800.0,29.3305,29.3385,29.3064,29.3064,22800.0
2013-02-22 10:40:00,36.55,36.59,36.54,36.59,19600.0,29.3064,29.3385,29.2984,29.3385,19600.0
2013-02-22 10:45:00,36.59,36.6,36.56,36.57,27100.0,29.3385,29.3465,29.3144,29.3224,27100.0
2013-02-22 10:50:00,36.57,36.58,36.55,36.55,18600.0,29.3224,29.3305,29.3064,29.3064,18600.0
2013-02-22 10:55:00,36.55,36.58,36.54,36.58,29300.0,29.3064,29.3305,29.2984,29.3305,29300.0
2013-02-22 11:00:00,36.58,36.6,36.57,36.6,25200.0,29.3305,29.3465,29.3224,29.3465,25200.0
2013-02-22 11:05:00,36.59,36.6,36.56,36.58,19000.0,29.3385,29.3465,29.3144,29.3305,19000.0
2013-02-22 11:10:00,36.58,36.58,36.52,36.54,42300.0,29.3305,29.3305,29.2824,29.2984,42300.0
2013-02-22 11:15:00,36.54,36.57,36.53,36.57,30500.0,29.2984,29.3224,29.2904,29.3224,30500.0
2013-02-22 11:20:00,36.55,36.57,36.55,36.57,4600.0,29.3064,29.3224,29.3064,29.3224,4600.0
2013-02-22 11:25:00,36.57,36.59,36.56,36.57,17900.0,29.3224,29.3385,29.3144,29.3224,17900.0
2013-02-22 11:30:00,36.58,36.58,36.55,36.58,40500.0,29.3305,29.3305,29.3064,29.3305,40500.0
2013-02-22 11:35:00,36.57,36.59,36.57,36.59,23800.0,29.3224,29.3385,29.3224,29.3385,23800.0
2013-02-22 11:40:00,36.58,36.59,36.57,36.57,35700.0,29.3305,29.3385,29.3224,29.3224,35700.0
2013-02-22 11:45:00,36.57,36.58,36.57,36.57,32100.0,29.3224,29.3305,29.3224,29.3224,32100.0
2013-02-22 11:50:00,36.57,36.59,36.57,36.57,11900.0,29.3224,29.3385,29.3224,29.3224,11900.0
2013-02-22 11:55:00,36.58,36.58,36.56,36.57,18200.0,29.3305,29.3305,29.3144,29.3224,18200.0
2013-02-22 12:00:00,36.57,36.57,36.46,36.46,76800.0,29.3224,29.3224,29.2342,29.2342,76800.0
2013-02-22 12:05:00,36.47,36.49,36.46,36.48,46800.0,29.2423,29.2583,29.2342,29.2503,46800.0
2013-02-22 12:10:00,36.48,36.51,36.47,36.5,14700.0,29.2503,29.2743,29.2423,29.2663,14700.0
2013-02-22 12:15:00,36.49,36.51,36.48,36.5,13500.0,29.2583,29.2743,29.2503,29.2663,13500.0
2013-02-22 12:20:00,36.5,36.51,36.5,36.5,23500.0,29.2663,29.2743,29.2663,29.2663,23500.0
2013-02-22 12:25:00,36.5,36.52,36.5,36.51,12400.0,29.2663,29.2824,29.2663,29.2743,12400.0
2013-02-22 12:30:00,36.52,36.54,36.5,36.53,47700.0,29.2824,29.2984,29.2663,29.2904,47700.0
2013-02-22 12:35:00,36.53,36.54,36.52,36.54,12500.0,29.2904,29.2984,29.2824,29.2984,12500.0
2013-02-22 12:40:00,36.54,36.57,36.53,36.54,34800.0,29.2984,29.3224,29.2904,29.2984,34800.0
2013-02-22 12:45:00,36.54,36.58,36.54,36.57,24100.0,29.2984,29.3305,29.2984,29.3224,24100.0
2013-02-22 12:50:00,36.57,36.58,36.54,36.54,11500.0,29.3224,29.3305,29.2984,29.2984,11500.0
2013-02-22 12:55:00,36.55,36.56,36.54,36.55,23100.0,29.3064,29.3144,29.2984,29.3064,23100.0
2013-02-22 13:00:00,36.55,36.56,36.55,36.55,12500.0,29.3064,29.3144,29.3064,29.3064,12500.0
2013-02-22 13:05:00,36.56,36.56,36.54,36.55,16800.0,29.3144,29.3144,29.2984,29.3064,16800.0
2013-02-22 13:10:00,36.55,36.57,36.55,36.55,16600.0,29.3064,29.3224,29.3064,29.3064,16600.0
2013-02-22 13:15:00,36.55,36.57,36.54,36.54,23500.0,29.3064,29.3224,29.2984,29.2984,23500.0
2013-02-22 13:20:00,36.54,36.56,36.53,36.54,25800.0,29.2984,29.3144,29.2904,29.2984,25800.0
2013-02-22 13:25:00,36.53,36.54,36.52,36.53,24700.0,29.2904,29.2984,29.2824,29.2904,24700.0
2013-02-22 13:30:00,36.53,36.54,36.53,36.53,20800.0,29.2904,29.2984,29.2904,29.2904,20800.0
2013-02-22 13:35:00,36.54,36.54,36.53,36.53,14000.0,29.2984,29.2984,29.2904,29.2904,14000.0
2013-02-22 13:40:00,36.54,36.54,36.53,36.53,20400.0,29.2984,29.2984,29.2904,29.2904,20400.0
2013-02-22 13:45:00,36.54,36.56,36.53,36.55,31400.0,29.2984,29.3144,29.2904,29.3064,31400.0
2013-02-22 13:50:00,36.55,36.56,36.53,36.53,32400.0,29.3064,29.3144,29.2904,29.2904,32400.0
2013-02-22 13:55:00,36.54,36.54,36.52,36.52,11900.0,29.2984,29.2984,29.2824,29.2824,11900.0
2013-02-22 14:00:00,36.53,36.54,36.51,36.52,45300.0,29.2904,29.2984,29.2743,29.2824,45300.0
2013-02-22 14:05:00,36.53,36.53,36.51,36.52,57900.0,29.2904,29.2904,29.2743,29.2824,57900.0
2013-02-22 14:10:00,36.52,36.53,36.52,36.52,4600.0,29.2824,29.2904,29.2824,29.2824,4600.0
2013-02-22 14:15:00,36.52,36.53,36.52,36.52,10900.0,29.2824,29.2904,29.2824,29.2824,10900.0
2013-02-22 14:20:00,36.52,36.55,36.51,36.51,61900.0,29.2824,29.3064,29.2743,29.2743,61900.0
2013-02-22 14:25:00,36.51,36.52,36.51,36.52,4900.0,29.2743,29.2824,29.2743,29.2824,4900.0
2013-02-22 14:30:00,36.51,36.52,36.5,36.51,55900.0,29.2743,29.2824,29.2663,29.2743,55900.0
2013-02-22 14:35:00,36.51,36.51,36.5,36.51,16500.0,29.2743,29.2743,29.2663,29.2743,16500.0
2013-02-22 14:40:00,36.51,36.51,36.47,36.47,53200.0,29.2743,29.2743,29.2423,29.2423,53200.0
2013-02-22 14:45:00,36.47,36.49,36.47,36.48,49600.0,29.2423,29.2583,29.2423,29.2503,49600.0
2013-02-22 14:50:00,36.48,36.52,36.48,36.51,37500.0,29.2503,29.2824,29.2503,29.2743,37500.0
2013-02-22 14:55:00,36.5,36.51,36.5,36.5,5000.0,29.2663,29.2743,29.2663,29.2663,5000.0
2013-02-22 15:00:00,36.51,36.51,36.5,36.51,4700.0,29.2743,29.2743,29.2663,29.2743,4700.0
2013-02-22 15:05:00,36.5,36.54,36.5,36.52,44400.0,29.2663,29.2984,29.2663,29.2824,44400.0
2013-02-22 15:10:00,36.51,36.54,36.51,36.52,28300.0,29.2743,29.2984,29.2743,29.2824,28300.0
2013-02-22 15:15:00,36.52,36.53,36.51,36.51,19200.0,29.2824,29.2904,29.2743,29.2743,19200.0
2013-02-22 15:20:00,36.52,36.52,36.48,36.48,50500.0,29.2824,29.2824,29.2503,29.2503,50500.0
2013-02-22 15:25:00,36.48,36.49,36.48,36.48,17900.0,29.2503,29.2583,29.2503,29.2503,17900.0
2013-02-22 15:30:00,36.49,36.51,36.48,36.51,39400.0,29.2583,29.2743,29.2503,29.2743,39400.0
2013-02-22 15:35:00,36.5,36.54,36.5,36.54,42900.0,29.2663,29.2984,29.2663,29.2984,42900.0
2013-02-22 15:40:00,36.53,36.55,36.53,36.55,31500.0,29.2904,29.3064,29.2904,29.3064,31500.0
2013-02-22 15:45:00,36.55,36.56,36.54,36.56,53000.0,29.3064,29.3144,29.2984,29.3144,53000.0
2013-02-22 15:50:00,36.56,36.58,36.55,36.57,70400.0,29.3144,29.3305,29.3064,29.3224,70400.0
2013-02-22 15:55:00,36.57,36.59,36.55,36.59,169000.0,29.3224,29.3385,29.3064,29.3385,169000.0
2013-02-25 09:30:00,36.68,36.7,36.61,36.64,168300.0,29.4106,29.4267,29.3545,29.3786,168300.0
2013-02-25 09:35:00,36.63,36.67,36.58,36.58,66800.0,29.3706,29.4026,29.3305,29.3305,66800.0
2013-02-25 09:40:00,36.58,36.59,36.54,36.54,31700.0,29.3305,29.3385,29.2984,29.2984,31700.0
2013-02-25 09:45:00,36.54,36.59,36.52,36.58,32000.0,29.2984,29.3385,29.2824,29.3305,32000.0
2013-02-25 09:50:00,36.58,36.62,36.58,36.6,67500.0,29.3305,29.3625,29.3305,29.3465,67500.0
2013-02-25 09:55:00,36.6,36.61,36.58,36.58,91300.0,29.3465,29.3545,29.3305,29.3305,91300.0
2013-02-25 10:00:00,36.58,36.6,36.53,36.53,69400.0,29.3305,29.3465,29.2904,29.2904,69400.0
2013-02-25 10:05:00,36.53,36.55,36.48,36.5,80800.0,29.2904,29.3064,29.2503,29.2663,80800.0
2013-02-25 10:10:00,36.5,36.52,36.49,36.5,45600.0,29.2663,29.2824,29.2583,29.2663,45600.0
2013-02-25 10:15:00,36.5,36.52,36.48,36.51,51100.0,29.2663,29.2824,29.2503,29.2743,51100.0
2013-02-25 10:20:00,36.51,36.52,36.48,36.51,51600.0,29.2743,29.2824,29.2503,29.2743,51600.0
2013-02-25 10:25:00,36.51,36.52,36.47,36.48,41500.0,29.2743,29.2824,29.2423,29.2503,41500.0
2013-02-25 10:30:00,36.49,36.54,36.48,36.53,24400.0,29.2583,29.2984,29.2503,29.2904,24400.0
2013-02-25 10:35:00,36.53,36.54,36.48,36.49,67100.0,29.2904,29.2984,29.2503,29.2583,67100.0
2013-02-25 10:40:00,36.49,36.57,36.46,36.57,23000.0,29.2583,29.3224,29.2342,29.3224,23000.0
2013-02-25 10:45:00,36.56,36.56,36.51,36.54,30300.0,29.3144,29.3144,29.2743,29.2984,30300.0
2013-02-25 10:50:00,36.53,36.54,36.46,36.52,51900.0,29.2904,29.2984,29.2342,29.2824,51900.0
2013-02-25 10:55:00,36.51,36.55,36.51,36.53,57500.0,29.2743,29.3064,29.2743,29.2904,57500.0
2013-02-25 11:00:00,36.52,36.52,36.48,36.51,103000.0,29.2824,29.2824,29.2503,29.2743,103000.0
2013-02-25 11:05:00,36.49,36.54,36.47,36.53,76600.0,29.2583,29.2984,29.2423,29.2904,76600.0
2013-02-25 11:10:00,36.54,36.54,36.47,36.47,47200.0,29.2984,29.2984,29.2423,29.2423,47200.0
2013-02-25 11:15:00,36.47,36.51,36.44,36.47,94000.0,29.2423,29.2743,29.2182,29.2423,94000.0
2013-02-25 11:20:00,36.47,36.51,36.44,36.5,146200.0,29.2423,29.2743,29.2182,29.2663,146200.0
2013-02-25 11:25:00,36.51,36.51,36.46,36.47,26700.0,29.2743,29.2743,29.2342,29.2423,26700.0
2013-02-25 11:30:00,36.47,36.51,36.46,36.48,33800.0,29.2423,29.2743,29.2342,29.2503,33800.0
2013-02-25 11:35:00,36.48,36.49,36.44,36.46,40100.0,29.2503,29.2583,29.2182,29.2342,40100.0
2013-02-25 11:40:00,36.47,36.48,36.45,36.46,32000.0,29.2423,29.2503,29.2262,29.2342,32000.0
2013-02-25 11:45:00,36.47,36.48,36.43,36.45,92700.0,29.2423,29.2503,29.2102,29.2262,92700.0
2013-02-25 11:50:00,36.45,36.45,36.38,36.4,73000.0,29.2262,29.2262,29.1701,29.1861,73000.0
2013-02-25 11:55:00,36.4,36.42,36.36,36.41,31300.0,29.1861,29.2022,29.1541,29.1942,31300.0
2013-02-25 12:00:00,36.41,36.42,36.37,36.4,26300.0,29.1942,29.2022,29.1621,29.1861,26300.0
2013-02-25 12:05:00,36.41,36.42,36.39,36.39,70200.0,29.1942,29.2022,29.1781,29.1781,70200.0
2013-02-25 12:10:00,36.4,36.4,36.35,36.36,24400.0,29.1861,29.1861,29.146,29.1541,24400.0
2013-02-25 12:15:00,36.35,36.36,36.32,36.33,43500.0,29.146,29.1541,29.122,29.13,43500.0
2013-02-25 12:20:00,36.33,36.36,36.32,36.35,28400.0,29.13,29.1541,29.122,29.146,28400.0
2013-02-25 12:25:00,36.34,36.35,36.31,36.34,33100.0,29.138,29.146,29.114,29.138,33100.0
2013-02-25 12:30:00,36.34,36.34,36.31,36.34,25400.0,29.138,29.138,29.114,29.138,25400.0
2013-02-25 12:35:00,36.35,36.36,36.33,36.36,31000.0,29.146,29.1541,29.13,29.1541,31000.0
2013-02-25 12:40:00,36.36,36.36,36.33,36.35,11000.0,29.1541,29.1541,29.13,29.146,11000.0
2013-02-25 12:45:00,36.36,36.39,36.34,36.36,46200.0,29.1541,29.1781,29.138,29.1541,46200.0
2013-02-25 12:50:00,36.36,36.37,36.31,36.31,18500.0,29.1541,29.1621,29.114,29.114,18500.0
2013-02-25 12:55:00,36.32,36.34,36.29,36.31,23400.0,29.122,29.138,29.0979,29.114,23400.0
2013-02-25 13:00:00,36.32,36.34,36.31,36.32,24100.0,29.122,29.138,29.114,29.122,24100.0
2013-02-25 13:05:00,36.31,36.32,36.28,36.3,31200.0,29.114,29.122,29.0899,29.106,31200.0
2013-02-25 13:10:00,36.3,36.31,36.29,36.29,12400.0,29.106,29.114,29.0979,29.0979,12400.0
2013-02-25 13:15:00,36.3,36.3,36.26,36.27,24400.0,29.106,29.106,29.0739,29.0819,24400.0
2013-02-25 13:20:00,36.27,36.27,36.2,36.24,29000.0,29.0819,29.0819,29.0258,29.0578,29000.0
2013-02-25 13:25:00,36.24,36.25,36.23,36.25,16600.0,29.0578,29.0659,29.0498,29.0659,16600.0
2013-02-25 13:30:00,36.25,36.26,36.19,36.2,51200.0,29.0659,29.0739,29.0178,29.0258,51200.0
2013-02-25 13:35:00,36.19,36.2,36.16,36.16,35900.0,29.0178,29.0258,28.9937,28.9937,35900.0
2013-02-25 13:40:00,36.17,36.18,36.13,36.17,34400.0,29.0017,29.0097,28.9696,29.0017,34400.0
2013-02-25 13:45:00,36.17,36.18,36.13,36.17,24800.0,29.0017,29.0097,28.9696,29.0017,24800.0
2013-02-25 13:50:00,36.18,36.18,36.1,36.13,22700.0,29.0097,29.0097,28.9456,28.9696,22700.0
2013-02-25 13:55:00,36.13,36.14,36.06,36.08,24900.0,28.9696,28.9777,28.9135,28.9296,24900.0
2013-02-25 14:00:00,36.08,36.08,36.04,36.06,37400.0,28.9296,28.9296,28.8975,28.9135,37400.0
2013-02-25 14:05:00,36.06,36.07,36.0,36.07,96100.0,28.9135,28.9215,28.8654,28.9215,96100.0
2013-02-25 14:10:00,36.07,36.09,36.02,36.08,165400.0,28.9215,28.9376,28.8814,28.9296,165400.0
2013-02-25 14:15:00,36.08,36.13,36.07,36.12,126800.0,28.9296,28.9696,28.9215,28.9616,126800.0
2013-02-25 14:20:00,36.12,36.12,36.07,36.08,34500.0,28.9616,28.9616,28.9215,28.9296,34500.0
2013-02-25 14:25:00,36.08,36.09,36.01,36.02,50800.0,28.9296,28.9376,28.8734,28.8814,50800.0
2013-02-25 14:30:00,36.03,36.08,36.01,36.05,87200.0,28.8895,28.9296,28.8734,28.9055,87200.0
2013-02-25 14:35:00,36.05,36.06,36.02,36.04,76900.0,28.9055,28.9135,28.8814,28.8975,76900.0
2013-02-25 14:40:00,36.04,36.05,36.0,36.04,90600.0,28.8975,28.9055,28.8654,28.8975,90600.0
2013-02-25 14:45:00,36.04,36.05,35.99,36.03,39200.0,28.8975,28.9055,28.8574,28.8895,39200.0
2013-02-25 14:50:00,36.03,36.07,36.02,36.07,20900.0,28.8895,28.9215,28.8814,28.9215,20900.0
2013-02-25 14:55:00,36.08,36.11,36.07,36.07,40300.0,28.9296,28.9536,28.9215,28.9215,40300.0
2013-02-25 15:00:00,36.07,36.1,36.04,36.08,104500.0,28.9215,28.9456,28.8975,28.9296,104500.0
2013-02-25 15:05:00,36.07,36.09,36.04,36.07,42600.0,28.9215,28.9376,28.8975,28.9215,42600.0
2013-02-25 15:10:00,36.08,36.09,36.02,36.03,70600.0,28.9296,28.9376,28.8814,28.8895,70600.0
2013-02-25 15:15:00,36.03,36.04,36.0,36.0,51800.0,28.8895,28.8975,28.8654,28.8654,51800.0
2013-02-25 15:20:00,36.0,36.02,35.98,36.02,47800.0,28.8654,28.8814,28.8494,28.8814,47800.0
2013-02-25 15:25:00,36.01,36.02,35.92,35.92,64600.0,28.8734,28.8814,28.8013,28.8013,64600.0
2013-02-25 15:30:00,35.93,35.96,35.91,35.95,112600.0,28.8093,28.8333,28.7932,28.8253,112600.0
2013-02-25 15:35:00,35.95,35.96,35.94,35.94,71500.0,28.8253,28.8333,28.8173,28.8173,71500.0
2013-02-25 15:40:00,35.95,35.95,35.85,35.87,110300.0,28.8253,28.8253,28.7451,28.7612,110300.0
2013-02-25 15:45:00,35.86,35.89,35.83,35.83,71600.0,28.7532,28.7772,28.7291,28.7291,71600.0
2013-02-25 15:50:00,35.83,35.84,35.77,35.78,165600.0,28.7291,28.7371,28.681,28.689,165600.0
2013-02-25 15:55:00,35.77,35.78,35.72,35.73,286100.0,28.681,28.689,28.6409,28.6489,286100.0
2013-02-26 09:30:00,35.51,35.91,35.51,35.91,129200.0,28.4725,28.7932,28.4725,28.7932,129200.0
2013-02-26 09:35:00,35.88,35.9,35.85,35.86,79100.0,28.7692,28.7852,28.7451,28.7532,79100.0
2013-02-26 09:40:00,35.86,35.91,35.86,35.86,80800.0,28.7532,28.7932,28.7532,28.7532,80800.0
2013-02-26 09:45:00,35.87,35.87,35.82,35.84,275000.0,28.7612,28.7612,28.7211,28.7371,275000.0
2013-02-26 09:50:00,35.84,35.91,35.84,35.89,89700.0,28.7371,28.7932,28.7371,28.7772,89700.0
2013-02-26 09:55:00,35.89,35.89,35.85,35.85,14100.0,28.7772,28.7772,28.7451,28.7451,14100.0
2013-02-26 10:00:00,35.86,35.91,35.79,35.83,103700.0,28.7532,28.7932,28.697,28.7291,103700.0
2013-02-26 10:05:00,35.83,35.84,35.75,35.78,47900.0,28.7291,28.7371,28.665,28.689,47900.0
2013-02-26 10:10:00,35.79,35.87,35.79,35.84,46800.0,28.697,28.7612,28.697,28.7371,46800.0
2013-02-26 10:15:00,35.83,35.86,35.82,35.86,76000.0,28.7291,28.7532,28.7211,28.7532,76000.0
2013-02-26 10:20:00,35.85,35.85,35.79,35.82,46700.0,28.7451,28.7451,28.697,28.7211,46700.0
2013-02-26 10:25:00,35.82,35.84,35.76,35.78,47100.0,28.7211,28.7371,28.673,28.689,47100.0
2013-02-26 10:30:00,35.77,35.79,35.72,35.75,69400.0,28.681,28.697,28.6409,28.665,69400.0
2013-02-26 10:35:00,35.75,35.78,35.73,35.74,19600.0,28.665,28.689,28.6489,28.6569,19600.0
2013-02-26 10:40:00,35.74,35.74,35.68,35.71,48300.0,28.6569,28.6569,28.6088,28.6329,48300.0
2013-02-26 10:45:00,35.71,35.75,35.65,35.72,83300.0,28.6329,28.665,28.5848,28.6409,83300.0
2013-02-26 10:50:00,35.73,35.77,35.71,35.76,93800.0,28.6489,28.681,28.6329,28.673,93800.0
2013-02-26 10:55:00,35.76,35.76,35.72,35.75,79800.0,28.673,28.673,28.6409,28.665,79800.0
2013-02-26 11:00:00,35.74,35.75,35.67,35.69,46800.0,28.6569,28.665,28.6008,28.6168,46800.0
2013-02-26 11:05:00,35.67,35.68,35.61,35.62,52800.0,28.6008,28.6088,28.5527,28.5607,52800.0
2013-02-26 11:10:00,35.62,35.67,35.61,35.62,64100.0,28.5607,28.6008,28.5527,28.5607,64100.0
2013-02-26 11:15:00,35.63,35.68,35.62,35.66,40100.0,28.5687,28.6088,28.5607,28.5928,40100.0
2013-02-26 11:20:00,35.64,35.66,35.59,35.6,32400.0,28.5768,28.5928,28.5367,28.5447,32400.0
2013-02-26 11:25:00,35.61,35.65,35.59,35.62,30800.0,28.5527,28.5848,28.5367,28.5607,30800.0
2013-02-26 11:30:00,35.62,35.69,35.62,35.65,35400.0,28.5607,28.6168,28.5607,28.5848,35400.0
2013-02-26 11:35:00,35.65,35.69,35.61,35.64,28600.0,28.5848,28.6168,28.5527,28.5768,28600.0
2013-02-26 11:40:00,35.64,35.65,35.59,35.63,55000.0,28.5768,28.5848,28.5367,28.5687,55000.0
2013-02-26 11:45:00,35.63,35.65,35.61,35.63,31100.0,28.5687,28.5848,28.5527,28.5687,31100.0
2013-02-26 11:50:00,35.63,35.69,35.63,35.67,43100.0,28.5687,28.6168,28.5687,28.6008,43100.0
2013-02-26 11:55:00,35.66,35.75,35.64,35.7,73600.0,28.5928,28.665,28.5768,28.6249,73600.0
2013-02-26 12:00:00,35.7,35.71,35.68,35.7,56500.0,28.6249,28.6329,28.6088,28.6249,56500.0
2013-02-26 12:05:00,35.7,35.73,35.69,35.73,48700.0,28.6249,28.6489,28.6168,28.6489,48700.0
2013-02-26 12:10:00,35.73,35.74,35.68,35.72,54600.0,28.6489,28.6569,28.6088,28.6409,54600.0
2013-02-26 12:15:00,35.72,35.73,35.68,35.7,78300.0,28.6409,28.6489,28.6088,28.6249,78300.0
2013-02-26 12:20:00,35.7,35.74,35.68,35.72,54000.0,28.6249,28.6569,28.6088,28.6409,54000.0
2013-02-26 12:25:00,35.72,35.75,35.71,35.73,43900.0,28.6409,28.665,28.6329,28.6489,43900.0
2013-02-26 12:30:00,35.72,35.74,35.71,35.73,51400.0,28.6409,28.6569,28.6329,28.6489,51400.0
2013-02-26 12:35:00,35.72,35.8,35.72,35.79,71200.0,28.6409,28.705,28.6409,28.697,71200.0
2013-02-26 12:40:00,35.79,35.8,35.74,35.8,57000.0,28.697,28.705,28.6569,28.705,57000.0
2013-02-26 12:45:00,35.8,35.81,35.75,35.77,50500.0,28.705,28.7131,28.665,28.681,50500.0
2013-02-26 12:50:00,35.77,35.83,35.76,35.78,70200.0,28.681,28.7291,28.673,28.689,70200.0
2013-02-26 12:55:00,35.78,35.81,35.75,35.76,54700.0,28.689,28.7131,28.665,28.673,54700.0
2013-02-26 13:00:00,35.77,35.8,35.76,35.78,42000.0,28.681,28.705,28.673,28.689,42000.0
2013-02-26 13:05:00,35.78,35.8,35.75,35.75,101500.0,28.689,28.705,28.665,28.665,101500.0
2013-02-26 13:10:00,35.76,35.77,35.72,35.76,120800.0,28.673,28.681,28.6409,28.673,120800.0
2013-02-26 13:15:00,35.77,35.78,35.75,35.75,43300.0,28.681,28.689,28.665,28.665,43300.0
2013-02-26 13:20:00,35.76,35.78,35.75,35.78,43300.0,28.673,28.689,28.665,28.689,43300.0
2013-02-26 13:25:00,35.78,35.79,35.77,35.77,41200.0,28.689,28.697,28.681,28.681,41200.0
2013-02-26 13:30:00,35.78,35.8,35.77,35.78,25200.0,28.689,28.705,28.681,28.689,25200.0
2013-02-26 13:35:00,35.77,35.82,35.76,35.81,27400.0,28.681,28.7211,28.673,28.7131,27400.0
2013-02-26 13:40:00,35.8,35.82,35.78,35.81,46300.0,28.705,28.7211,28.689,28.7131,46300.0
2013-02-26 13:45:00,35.82,35.84,35.78,35.8,24100.0,28.7211,28.7371,28.689,28.705,24100.0
2013-02-26 13:50:00,35.81,35.81,35.78,35.8,34600.0,28.7131,28.7131,28.689,28.705,34600.0
2013-02-26 13:55:00,35.81,35.81,35.77,35.8,56200.0,28.7131,28.7131,28.681,28.705,56200.0
2013-02-26 14:00:00,35.81,35.83,35.79,35.8,28500.0,28.7131,28.7291,28.697,28.705,28500.0
2013-02-26 14:05:00,35.8,35.81,35.78,35.8,30900.0,28.705,28.7131,28.689,28.705,30900.0
2013-02-26 14:10:00,35.8,35.81,35.79,35.8,21100.0,28.705,28.7131,28.697,28.705,21100.0
2013-02-26 14:15:00,35.81,35.84,35.78,35.83,27100.0,28.7131,28.7371,28.689,28.7291,27100.0
2013-02-26 14:20:00,35.83,35.87,35.83,35.84,23100.0,28.7291,28.7612,28.7291,28.7371,23100.0
2013-02-26 14:25:00,35.84,35.85,35.8,35.84,17800.0,28.7371,28.7451,28.705,28.7371,17800.0
2013-02-26 14:30:00,35.84,35.84,35.78,35.84,36200.0,28.7371,28.7371,28.689,28.7371,36200.0
2013-02-26 14:35:00,35.84,35.87,35.83,35.83,55500.0,28.7371,28.7612,28.7291,28.7291,55500.0
2013-02-26 14:40:00,35.84,35.84,35.79,35.81,45000.0,28.7371,28.7371,28.697,28.7131,45000.0
2013-02-26 14:45:00,35.81,35.82,35.78,35.8,17700.0,28.7131,28.7211,28.689,28.705,17700.0
2013-02-26 14:50:00,35.81,35.85,35.79,35.84,37500.0,28.7131,28.7451,28.697,28.7371,37500.0
2013-02-26 14:55:00,35.84,35.87,35.83,35.86,41800.0,28.7371,28.7612,28.7291,28.7532,41800.0
2013-02-26 15:00:00,35.86,35.9,35.86,35.87,33600.0,28.7532,28.7852,28.7532,28.7612,33600.0
2013-02-26 15:05:00,35.88,35.9,35.84,35.9,48400.0,28.7692,28.7852,28.7371,28.7852,48400.0
2013-02-26 15:10:00,35.9,35.9,35.84,35.87,88100.0,28.7852,28.7852,28.7371,28.7612,88100.0
2013-02-26 15:15:00,35.86,35.89,35.84,35.87,106100.0,28.7532,28.7772,28.7371,28.7612,106100.0
2013-02-26 15:20:00,35.87,35.89,35.84,35.87,41000.0,28.7612,28.7772,28.7371,28.7612,41000.0
2013-02-26 15:25:00,35.88,35.91,35.87,35.9,38700.0,28.7692,28.7932,28.7612,28.7852,38700.0
2013-02-26 15:30:00,35.91,35.91,35.85,35.86,42100.0,28.7932,28.7932,28.7451,28.7532,42100.0
2013-02-26 15:35:00,35.86,35.91,35.85,35.91,43000.0,28.7532,28.7932,28.7451,28.7932,43000.0
2013-02-26 15:40:00,35.91,35.95,35.89,35.93,53700.0,28.7932,28.8253,28.7772,28.8093,53700.0
2013-02-26 15:45:00,35.93,35.94,35.89,35.91,67900.0,28.8093,28.8173,28.7772,28.7932,67900.0
2013-02-26 15:50:00,35.92,35.94,35.9,35.91,105000.0,28.8013,28.8173,28.7852,28.7932,105000.0
2013-02-26 15:55:00,35.91,35.96,35.87,35.95,353500.0,28.7932,28.8333,28.7612,28.8253,353500.0
2013-02-27 09:30:00,35.84,35.98,35.82,35.98,81100.0,28.7371,28.8494,28.7211,28.8494,81100.0
2013-02-27 09:35:00,35.96,36.05,35.92,36.03,68400.0,28.8333,28.9055,28.8013,28.8895,68400.0
2013-02-27 09:40:00,36.01,36.29,36.01,36.17,141500.0,28.8734,29.0979,28.8734,29.0017,141500.0
2013-02-27 09:45:00,36.17,36.17,36.12,36.12,34800.0,29.0017,29.0017,28.9616,28.9616,34800.0
2013-02-27 09:50:00,36.12,36.16,36.07,36.13,46500.0,28.9616,28.9937,28.9215,28.9696,46500.0
2013-02-27 09:55:00,36.13,36.27,36.11,36.26,71200.0,28.9696,29.0819,28.9536,29.0739,71200.0
2013-02-27 10:00:00,36.26,36.3,36.22,36.25,73700.0,29.0739,29.106,29.0418,29.0659,73700.0
2013-02-27 10:05:00,36.25,36.3,36.25,36.26,36100.0,29.0659,29.106,29.0659,29.0739,36100.0
2013-02-27 10:10:00,36.27,36.39,36.26,36.38,58800.0,29.0819,29.1781,29.0739,29.1701,58800.0
2013-02-27 10:15:00,36.38,36.39,36.32,36.39,42900.0,29.1701,29.1781,29.122,29.1781,42900.0
2013-02-27 10:20:00,36.39,36.43,36.36,36.4,65300.0,29.1781,29.2102,29.1541,29.1861,65300.0
2013-02-27 10:25:00,36.39,36.4,36.33,36.36,61500.0,29.1781,29.1861,29.13,29.1541,61500.0
2013-02-27 10:30:00,36.36,36.4,36.35,36.39,44300.0,29.1541,29.1861,29.146,29.1781,44300.0
2013-02-27 10:35:00,36.39,36.4,36.31,36.35,33100.0,29.1781,29.1861,29.114,29.146,33100.0
2013-02-27 10:40:00,36.37,36.4,36.31,36.33,37300.0,29.1621,29.1861,29.114,29.13,37300.0
2013-02-27 10:45:00,36.34,36.35,36.28,36.3,30500.0,29.138,29.146,29.0899,29.106,30500.0
2013-02-27 10:50:00,36.3,36.36,36.3,36.34,27800.0,29.106,29.1541,29.106,29.138,27800.0
2013-02-27 10:55:00,36.35,36.36,36.32,36.33,24400.0,29.146,29.1541,29.122,29.13,24400.0
2013-02-27 11:00:00,36.33,36.44,36.32,36.43,44900.0,29.13,29.2182,29.122,29.2102,44900.0
2013-02-27 11:05:00,36.43,36.46,36.41,36.43,25700.0,29.2102,29.2342,29.1942,29.2102,25700.0
2013-02-27 11:10:00,36.43,36.45,36.41,36.44,35900.0,29.2102,29.2262,29.1942,29.2182,35900.0
2013-02-27 11:15:00,36.42,36.43,36.38,36.4,34800.0,29.2022,29.2102,29.1701,29.1861,34800.0
2013-02-27 11:20:00,36.41,36.41,36.34,36.38,34400.0,29.1942,29.1942,29.138,29.1701,34400.0
2013-02-27 11:25:00,36.37,36.39,36.35,36.38,41700.0,29.1621,29.1781,29.146,29.1701,41700.0
2013-02-27 11:30:00,36.39,36.39,36.29,36.29,43100.0,29.1781,29.1781,29.0979,29.0979,43100.0
2013-02-27 11:35:00,36.29,36.3,36.26,36.27,22300.0,29.0979,29.106,29.0739,29.0819,22300.0
2013-02-27 11:40:00,36.27,36.28,36.25,36.26,23000.0,29.0819,29.0899,29.0659,29.0739,23000.0
2013-02-27 11:45:00,36.27,36.3,36.26,36.28,92400.0,29.0819,29.106,29.0739,29.0899,92400.0
2013-02-27 11:50:00,36.29,36.37,36.28,36.35,37700.0,29.0979,29.1621,29.0899,29.146,37700.0
2013-02-27 11:55:00,36.35,36.37,36.32,36.34,11200.0,29.146,29.1621,29.122,29.138,11200.0
2013-02-27 12:00:00,36.34,36.34,36.31,36.32,19000.0,29.138,29.138,29.114,29.122,19000.0
2013-02-27 12:05:00,36.33,36.39,36.33,36.37,18100.0,29.13,29.1781,29.13,29.1621,18100.0
2013-02-27 12:10:00,36.38,36.39,36.34,36.36,50800.0,29.1701,29.1781,29.138,29.1541,50800.0
2013-02-27 12:15:00,36.37,36.39,36.36,36.37,13600.0,29.1621,29.1781,29.1541,29.1621,13600.0
2013-02-27 12:20:00,36.37,36.43,36.37,36.4,40700.0,29.1621,29.2102,29.1621,29.1861,40700.0
2013-02-27 12:25:00,36.38,36.41,36.38,36.38,12000.0,29.1701,29.1942,29.1701,29.1701,12000.0
2013-02-27 12:30:00,36.39,36.44,36.39,36.42,21600.0,29.1781,29.2182,29.1781,29.2022,21600.0
2013-02-27 12:35:00,36.41,36.42,36.39,36.39,18000.0,29.1942,29.2022,29.1781,29.1781,18000.0
2013-02-27 12:40:00,36.39,36.44,36.38,36.41,82600.0,29.1781,29.2182,29.1701,29.1942,82600.0
2013-02-27 12:45:00,36.42,36.45,36.41,36.42,20800.0,29.2022,29.2262,29.1942,29.2022,20800.0
2013-02-27 12:50:00,36.42,36.44,36.39,36.39,43500.0,29.2022,29.2182,29.1781,29.1781,43500.0
2013-02-27 12:55:00,36.39,36.47,36.38,36.44,54400.0,29.1781,29.2423,29.1701,29.2182,54400.0
2013-02-27 13:00:00,36.44,36.45,36.43,36.44,80800.0,29.2182,29.2262,29.2102,29.2182,80800.0
2013-02-27 13:05:00,36.45,36.46,36.4,36.41,82300.0,29.2262,29.2342,29.1861,29.1942,82300.0
2013-02-27 13:10:00,36.42,36.48,36.41,36.48,54100.0,29.2022,29.2503,29.1942,29.2503,54100.0
2013-02-27 13:15:00,36.46,36.48,36.45,36.47,40200.0,29.2342,29.2503,29.2262,29.2423,40200.0
2013-02-27 13:20:00,36.47,36.48,36.44,36.46,29300.0,29.2423,29.2503,29.2182,29.2342,29300.0
2013-02-27 13:25:00,36.47,36.5,36.47,36.49,12200.0,29.2423,29.2663,29.2423,29.2583,12200.0
2013-02-27 13:30:00,36.49,36.53,36.49,36.51,60500.0,29.2583,29.2904,29.2583,29.2743,60500.0
2013-02-27 13:35:00,36.52,36.53,36.51,36.53,13300.0,29.2824,29.2904,29.2743,29.2904,13300.0
2013-02-27 13:40:00,36.52,36.53,36.5,36.5,12200.0,29.2824,29.2904,29.2663,29.2663,12200.0
2013-02-27 13:45:00,36.5,36.55,36.47,36.53,86900.0,29.2663,29.3064,29.2423,29.2904,86900.0
2013-02-27 13:50:00,36.53,36.58,36.51,36.58,52100.0,29.2904,29.3305,29.2743,29.3305,52100.0
2013-02-27 13:55:00,36.58,36.59,36.55,36.59,19700.0,29.3305,29.3385,29.3064,29.3385,19700.0
2013-02-27 14:00:00,36.59,36.62,36.58,36.6,47200.0,29.3385,29.3625,29.3305,29.3465,47200.0
2013-02-27 14:05:00,36.61,36.63,36.59,36.63,57400.0,29.3545,29.3706,29.3385,29.3706,57400.0
2013-02-27 14:10:00,36.62,36.64,36.59,36.64,61200.0,29.3625,29.3786,29.3385,29.3786,61200.0
2013-02-27 14:15:00,36.64,36.65,36.59,36.61,50300.0,29.3786,29.3866,29.3385,29.3545,50300.0
2013-02-27 14:20:00,36.61,36.66,36.61,36.66,31000.0,29.3545,29.3946,29.3545,29.3946,31000.0
2013-02-27 14:25:00,36.66,36.68,36.6,36.64,103600.0,29.3946,29.4106,29.3465,29.3786,103600.0
2013-02-27 14:30:00,36.63,36.66,36.62,36.63,26500.0,29.3706,29.3946,29.3625,29.3706,26500.0
2013-02-27 14:35:00,36.63,36.63,36.59,36.61,35700.0,29.3706,29.3706,29.3385,29.3545,35700.0
2013-02-27 14:40:00,36.61,36.61,36.58,36.59,45500.0,29.3545,29.3545,29.3305,29.3385,45500.0
2013-02-27 14:45:00,36.6,36.64,36.59,36.64,57300.0,29.3465,29.3786,29.3385,29.3786,57300.0
2013-02-27 14:50:00,36.64,36.64,36.6,36.61,12900.0,29.3786,29.3786,29.3465,29.3545,12900.0
2013-02-27 14:55:00,36.61,36.62,36.58,36.61,32600.0,29.3545,29.3625,29.3305,29.3545,32600.0
2013-02-27 15:00:00,36.61,36.61,36.56,36.58,25500.0,29.3545,29.3545,29.3144,29.3305,25500.0
2013-02-27 15:05:00,36.58,36.6,36.57,36.59,34700.0,29.3305,29.3465,29.3224,29.3385,34700.0
2013-02-27 15:10:00,36.59,36.66,36.58,36.66,45800.0,29.3385,29.3946,29.3305,29.3946,45800.0
2013-02-27 15:15:00,36.66,36.67,36.65,36.66,49900.0,29.3946,29.4026,29.3866,29.3946,49900.0
2013-02-27 15:20:00,36.66,36.69,36.66,36.69,56300.0,29.3946,29.4187,29.3946,29.4187,56300.0
2013-02-27 15:25:00,36.69,36.73,36.67,36.71,112000.0,29.4187,29.4507,29.4026,29.4347,112000.0
2013-02-27 15:30:00,36.71,36.72,36.69,36.71,33500.0,29.4347,29.4427,29.4187,29.4347,33500.0
2013-02-27 15:35:00,36.72,36.74,36.71,36.73,88300.0,29.4427,29.4588,29.4347,29.4507,88300.0
2013-02-27 15:40:00,36.73,36.75,36.7,36.74,94600.0,29.4507,29.4668,29.4267,29.4588,94600.0
2013-02-27 15:45:00,36.74,36.75,36.72,36.74,115700.0,29.4588,29.4668,29.4427,29.4588,115700.0
2013-02-27 15:50:00,36.74,36.75,36.7,36.73,70300.0,29.4588,29.4668,29.4267,29.4507,70300.0
2013-02-27 15:55:00,36.74,36.74,36.69,36.72,221900.0,29.4588,29.4588,29.4187,29.4427,221900.0
2013-02-28 09:30:00,36.72,36.79,36.7,36.78,86300.0,29.4427,29.4988,29.4267,29.4908,86300.0
2013-02-28 09:35:00,36.77,36.94,36.75,36.93,114600.0,29.4828,29.6191,29.4668,29.6111,114600.0
2013-02-28 09:40:00,36.93,36.94,36.89,36.92,62100.0,29.6111,29.6191,29.579,29.6031,62100.0
2013-02-28 09:45:00,36.92,37.09,36.89,37.07,373400.0,29.6031,29.7394,29.579,29.7234,373400.0
2013-02-28 09:50:00,37.07,37.07,36.87,36.88,121700.0,29.7234,29.7234,29.563,29.571,121700.0
2013-02-28 09:55:00,36.88,36.92,36.84,36.91,80900.0,29.571,29.6031,29.5389,29.5951,80900.0
2013-02-28 10:00:00,36.91,36.97,36.9,36.95,84600.0,29.5951,29.6432,29.587,29.6271,84600.0
2013-02-28 10:05:00,36.94,37.02,36.94,37.01,30300.0,29.6191,29.6833,29.6191,29.6752,30300.0
2013-02-28 10:10:00,37.0,37.0,36.93,36.93,70000.0,29.6672,29.6672,29.6111,29.6111,70000.0
2013-02-28 10:15:00,36.93,36.99,36.92,36.96,240400.0,29.6111,29.6592,29.6031,29.6352,240400.0
2013-02-28 10:20:00,36.96,36.99,36.93,36.93,81200.0,29.6352,29.6592,29.6111,29.6111,81200.0
2013-02-28 10:25:00,36.94,36.94,36.88,36.88,49600.0,29.6191,29.6191,29.571,29.571,49600.0
2013-02-28 10:30:00,36.89,36.9,36.87,36.89,30800.0,29.579,29.587,29.563,29.579,30800.0
2013-02-28 10:35:00,36.89,36.97,36.88,36.96,77100.0,29.579,29.6432,29.571,29.6352,77100.0
2013-02-28 10:40:00,36.96,36.97,36.93,36.96,80300.0,29.6352,29.6432,29.6111,29.6352,80300.0
2013-02-28 10:45:00,36.96,36.97,36.92,36.94,47100.0,29.6352,29.6432,29.6031,29.6191,47100.0
2013-02-28 10:50:00,36.94,36.95,36.92,36.93,23900.0,29.6191,29.6271,29.6031,29.6111,23900.0
2013-02-28 10:55:00,36.93,36.96,36.92,36.95,31600.0,29.6111,29.6352,29.6031,29.6271,31600.0
2013-02-28 11:00:00,36.93,36.98,36.93,36.97,48700.0,29.6111,29.6512,29.6111,29.6432,48700.0
2013-02-28 11:05:00,36.98,37.03,36.97,37.02,73000.0,29.6512,29.6913,29.6432,29.6833,73000.0
2013-02-28 11:10:00,37.03,37.06,37.02,37.05,40300.0,29.6913,29.7153,29.6833,29.7073,40300.0
2013-02-28 11:15:00,37.06,37.09,37.05,37.07,36500.0,29.7153,29.7394,29.7073,29.7234,36500.0
2013-02-28 11:20:00,37.08,37.1,37.05,37.09,55200.0,29.7314,29.7474,29.7073,29.7394,55200.0
2013-02-28 11:25:00,37.08,37.12,37.07,37.12,45000.0,29.7314,29.7634,29.7234,29.7634,45000.0
2013-02-28 11:30:00,37.12,37.12,37.07,37.07,50400.0,29.7634,29.7634,29.7234,29.7234,50400.0
2013-02-28 11:35:00,37.07,37.11,37.05,37.1,56700.0,29.7234,29.7554,29.7073,29.7474,56700.0
2013-02-28 11:40:00,37.11,37.14,37.1,37.14,35600.0,29.7554,29.7795,29.7474,29.7795,35600.0
2013-02-28 11:45:00,37.14,37.15,37.1,37.13,85600.0,29.7795,29.7875,29.7474,29.7715,85600.0
2013-02-28 11:50:00,37.13,37.14,37.07,37.09,57400.0,29.7715,29.7795,29.7234,29.7394,57400.0
2013-02-28 11:55:00,37.08,37.08,37.03,37.04,15200.0,29.7314,29.7314,29.6913,29.6993,15200.0
2013-02-28 12:00:00,37.04,37.05,37.02,37.04,31700.0,29.6993,29.7073,29.6833,29.6993,31700.0
2013-02-28 12:05:00,37.05,37.05,37.0,37.01,41200.0,29.7073,29.7073,29.6672,29.6752,41200.0
2013-02-28 12:10:00,37.01,37.02,36.99,37.02,22600.0,29.6752,29.6833,29.6592,29.6833,22600.0
2013-02-28 12:15:00,37.01,37.02,37.01,37.01,9600.0,29.6752,29.6833,29.6752,29.6752,9600.0
2013-02-28 12:20:00,37.02,37.04,37.01,37.03,16100.0,29.6833,29.6993,29.6752,29.6913,16100.0
2013-02-28 12:25:00,37.02,37.02,37.0,37.0,30000.0,29.6833,29.6833,29.6672,29.6672,30000.0
2013-02-28 12:30:00,37.0,37.01,36.99,36.99,26000.0,29.6672,29.6752,29.6592,29.6592,26000.0
2013-02-28 12:35:00,37.0,37.02,36.99,36.99,37400.0,29.6672,29.6833,29.6592,29.6592,37400.0
2013-02-28 12:40:00,37.0,37.03,36.99,37.02,29600.0,29.6672,29.6913,29.6592,29.6833,29600.0
2013-02-28 12:45:00,37.02,37.07,37.01,37.07,53600.0,29.6833,29.7234,29.6752,29.7234,53600.0
2013-02-28 12:50:00,37.07,37.07,37.02,37.03,41000.0,29.7234,29.7234,29.6833,29.6913,41000.0
2013-02-28 12:55:00,37.02,37.03,37.01,37.01,26900.0,29.6833,29.6913,29.6752,29.6752,26900.0
2013-02-28 13:00:00,37.02,37.02,37.0,37.02,28800.0,29.6833,29.6833,29.6672,29.6833,28800.0
2013-02-28 13:05:00,37.02,37.05,37.0,37.05,39100.0,29.6833,29.7073,29.6672,29.7073,39100.0
2013-02-28 13:10:00,37.05,37.07,37.03,37.06,51900.0,29.7073,29.7234,29.6913,29.7153,51900.0
2013-02-28 13:15:00,37.07,37.11,37.06,37.1,39900.0,29.7234,29.7554,29.7153,29.7474,39900.0
2013-02-28 13:20:00,37.11,37.15,37.11,37.14,37100.0,29.7554,29.7875,29.7554,29.7795,37100.0
2013-02-28 13:25:00,37.14,37.16,37.11,37.14,45600.0,29.7795,29.7955,29.7554,29.7795,45600.0
2013-02-28 13:30:00,37.13,37.14,37.1,37.12,42700.0,29.7715,29.7795,29.7474,29.7634,42700.0
2013-02-28 13:35:00,37.13,37.15,37.1,37.15,45500.0,29.7715,29.7875,29.7474,29.7875,45500.0
2013-02-28 13:40:00,37.15,37.16,37.14,37.16,45400.0,29.7875,29.7955,29.7795,29.7955,45400.0
2013-02-28 13:45:00,37.16,37.18,37.16,37.17,56800.0,29.7955,29.8115,29.7955,29.8035,56800.0
2013-02-28 13:50:00,37.16,37.2,37.16,37.19,72500.0,29.7955,29.8276,29.7955,29.8196,72500.0
2013-02-28 13:55:00,37.2,37.2,37.17,37.17,32600.0,29.8276,29.8276,29.8035,29.8035,32600.0
2013-02-28 14:00:00,37.18,37.18,37.16,37.16,23400.0,29.8115,29.8115,29.7955,29.7955,23400.0
2013-02-28 14:05:00,37.16,37.16,37.15,37.15,20100.0,29.7955,29.7955,29.7875,29.7875,20100.0
2013-02-28 14:10:00,37.15,37.17,37.15,37.16,37400.0,29.7875,29.8035,29.7875,29.7955,37400.0
2013-02-28 14:15:00,37.16,37.22,37.14,37.22,88000.0,29.7955,29.8436,29.7795,29.8436,88000.0
2013-02-28 14:20:00,37.21,37.21,37.2,37.21,33700.0,29.8356,29.8356,29.8276,29.8356,33700.0
2013-02-28 14:25:00,37.21,37.22,37.2,37.21,22400.0,29.8356,29.8436,29.8276,29.8356,22400.0
2013-02-28 14:30:00,37.22,37.24,37.21,37.21,128600.0,29.8436,29.8597,29.8356,29.8356,128600.0
2013-02-28 14:35:00,37.21,37.23,37.2,37.23,145500.0,29.8356,29.8516,29.8276,29.8516,145500.0
2013-02-28 14:40:00,37.23,37.23,37.16,37.16,92800.0,29.8516,29.8516,29.7955,29.7955,92800.0
2013-02-28 14:45:00,37.16,37.16,37.1,37.14,63600.0,29.7955,29.7955,29.7474,29.7795,63600.0
2013-02-28 14:50:00,37.15,37.18,37.14,37.15,81400.0,29.7875,29.8115,29.7795,29.7875,81400.0
2013-02-28 14:55:00,37.15,37.21,37.15,37.2,113500.0,29.7875,29.8356,29.7875,29.8276,113500.0
2013-02-28 15:00:00,37.21,37.21,37.16,37.16,69100.0,29.8356,29.8356,29.7955,29.7955,69100.0
2013-02-28 15:05:00,37.16,37.19,37.15,37.19,86000.0,29.7955,29.8196,29.7875,29.8196,86000.0
2013-02-28 15:10:00,37.19,37.19,37.16,37.16,76700.0,29.8196,29.8196,29.7955,29.7955,76700.0
2013-02-28 15:15:00,37.17,37.17,37.14,37.15,40200.0,29.8035,29.8035,29.7795,29.7875,40200.0
2013-02-28 15:20:00,37.14,37.19,37.14,37.15,55600.0,29.7795,29.8196,29.7795,29.7875,55600.0
2013-02-28 15:25:00,37.15,37.19,37.14,37.18,79100.0,29.7875,29.8196,29.7795,29.8115,79100.0
2013-02-28 15:30:00,37.18,37.19,37.15,37.16,47400.0,29.8115,29.8196,29.7875,29.7955,47400.0
2013-02-28 15:35:00,37.16,37.2,37.15,37.17,72100.0,29.7955,29.8276,29.7875,29.8035,72100.0
2013-02-28 15:40:00,37.18,37.19,37.16,37.17,98200.0,29.8115,29.8196,29.7955,29.8035,98200.0
2013-02-28 15:45:00,37.17,37.2,37.15,37.2,143000.0,29.8035,29.8276,29.7875,29.8276,143000.0
2013-02-28 15:50:00,37.2,37.2,37.17,37.18,296300.0,29.8276,29.8276,29.8035,29.8115,296300.0
2013-02-28 15:55:00,37.18,37.19,37.12,37.15,531500.0,29.8115,29.8196,29.7634,29.7875,531500.0
2013-03-01 09:30:00,36.96,37.0,36.77,36.83,116100.0,29.6352,29.6672,29.4828,29.5309,116100.0
2013-03-01 09:35:00,36.85,36.88,36.81,36.86,69900.0,29.547,29.571,29.5149,29.555,69900.0
2013-03-01 09:40:00,36.84,36.91,36.81,36.89,54400.0,29.5389,29.5951,29.5149,29.579,54400.0
2013-03-01 09:45:00,36.88,36.9,36.84,36.87,61300.0,29.571,29.587,29.5389,29.563,61300.0
2013-03-01 09:50:00,36.88,36.91,36.86,36.9,56100.0,29.571,29.5951,29.555,29.587,56100.0
2013-03-01 09:55:00,36.9,36.94,36.89,36.92,37900.0,29.587,29.6191,29.579,29.6031,37900.0
2013-03-01 10:00:00,36.93,37.0,36.92,36.93,67800.0,29.6111,29.6672,29.6031,29.6111,67800.0
2013-03-01 10:05:00,36.93,36.95,36.9,36.94,72100.0,29.6111,29.6271,29.587,29.6191,72100.0
2013-03-01 10:10:00,36.94,36.94,36.89,36.89,32700.0,29.6191,29.6191,29.579,29.579,32700.0
2013-03-01 10:15:00,36.89,36.92,36.87,36.88,85700.0,29.579,29.6031,29.563,29.571,85700.0
2013-03-01 10:20:00,36.88,36.92,36.87,36.91,63100.0,29.571,29.6031,29.563,29.5951,63100.0
2013-03-01 10:25:00,36.91,37.01,36.91,37.0,85800.0,29.5951,29.6752,29.5951,29.6672,85800.0
2013-03-01 10:30:00,37.01,37.05,37.0,37.02,62300.0,29.6752,29.7073,29.6672,29.6833,62300.0
2013-03-01 10:35:00,37.03,37.04,37.0,37.03,61700.0,29.6913,29.6993,29.6672,29.6913,61700.0
2013-03-01 10:40:00,37.02,37.03,36.98,37.0,41800.0,29.6833,29.6913,29.6512,29.6672,41800.0
2013-03-01 10:45:00,37.01,37.02,36.98,36.98,60100.0,29.6752,29.6833,29.6512,29.6512,60100.0
2013-03-01 10:50:00,36.98,37.07,36.98,37.05,82200.0,29.6512,29.7234,29.6512,29.7073,82200.0
2013-03-01 10:55:00,37.05,37.08,37.02,37.08,34600.0,29.7073,29.7314,29.6833,29.7314,34600.0
2013-03-01 11:00:00,37.08,37.1,37.03,37.03,32100.0,29.7314,29.7474,29.6913,29.6913,32100.0
2013-03-01 11:05:00,37.04,37.05,37.01,37.01,42700.0,29.6993,29.7073,29.6752,29.6752,42700.0
2013-03-01 11:10:00,37.01,37.02,36.98,36.98,42600.0,29.6752,29.6833,29.6512,29.6512,42600.0
2013-03-01 11:15:00,36.98,36.98,36.95,36.95,52500.0,29.6512,29.6512,29.6271,29.6271,52500.0
2013-03-01 11:20:00,36.95,36.98,36.95,36.98,36100.0,29.6271,29.6512,29.6271,29.6512,36100.0
2013-03-01 11:25:00,36.98,36.98,36.94,36.95,71300.0,29.6512,29.6512,29.6191,29.6271,71300.0
2013-03-01 11:30:00,36.94,37.01,36.93,37.01,46500.0,29.6191,29.6752,29.6111,29.6752,46500.0
2013-03-01 11:35:00,37.0,37.03,37.0,37.02,61700.0,29.6672,29.6913,29.6672,29.6833,61700.0
2013-03-01 11:40:00,37.02,37.02,36.97,37.0,99300.0,29.6833,29.6833,29.6432,29.6672,99300.0
2013-03-01 11:45:00,37.01,37.03,37.0,37.0,71600.0,29.6752,29.6913,29.6672,29.6672,71600.0
2013-03-01 11:50:00,37.01,37.03,36.99,37.0,20200.0,29.6752,29.6913,29.6592,29.6672,20200.0
2013-03-01 11:55:00,37.01,37.02,37.0,37.01,25700.0,29.6752,29.6833,29.6672,29.6752,25700.0
2013-03-01 12:00:00,37.01,37.02,36.98,36.99,56600.0,29.6752,29.6833,29.6512,29.6592,56600.0
2013-03-01 12:05:00,37.0,37.02,36.98,37.02,34500.0,29.6672,29.6833,29.6512,29.6833,34500.0
2013-03-01 12:10:00,37.02,37.03,37.01,37.01,15800.0,29.6833,29.6913,29.6752,29.6752,15800.0
2013-03-01 12:15:00,37.01,37.04,36.99,37.01,48300.0,29.6752,29.6993,29.6592,29.6752,48300.0
2013-03-01 12:20:00,37.01,37.07,37.01,37.05,31100.0,29.6752,29.7234,29.6752,29.7073,31100.0
2013-03-01 12:25:00,37.05,37.05,37.02,37.02,13000.0,29.7073,29.7073,29.6833,29.6833,13000.0
2013-03-01 12:30:00,37.02,37.06,37.02,37.02,36400.0,29.6833,29.7153,29.6833,29.6833,36400.0
2013-03-01 12:35:00,37.02,37.06,37.0,37.05,29200.0,29.6833,29.7153,29.6672,29.7073,29200.0
2013-03-01 12:40:00,37.05,37.06,37.04,37.06,14300.0,29.7073,29.7153,29.6993,29.7153,14300.0
2013-03-01 12:45:00,37.06,37.07,37.04,37.06,32500.0,29.7153,29.7234,29.6993,29.7153,32500.0
2013-03-01 12:50:00,37.06,37.1,37.06,37.1,17800.0,29.7153,29.7474,29.7153,29.7474,17800.0
2013-03-01 12:55:00,37.1,37.16,37.09,37.16,59300.0,29.7474,29.7955,29.7394,29.7955,59300.0
2013-03-01 13:00:00,37.15,37.17,37.13,37.14,22900.0,29.7875,29.8035,29.7715,29.7795,22900.0
2013-03-01 13:05:00,37.15,37.16,37.08,37.09,47600.0,29.7875,29.7955,29.7314,29.7394,47600.0
2013-03-01 13:10:00,37.08,37.14,37.07,37.1,52800.0,29.7314,29.7795,29.7234,29.7474,52800.0
2013-03-01 13:15:00,37.11,37.13,37.1,37.12,23600.0,29.7554,29.7715,29.7474,29.7634,23600.0
2013-03-01 13:20:00,37.12,37.12,37.08,37.11,24100.0,29.7634,29.7634,29.7314,29.7554,24100.0
2013-03-01 13:25:00,37.12,37.12,37.09,37.11,19300.0,29.7634,29.7634,29.7394,29.7554,19300.0
2013-03-01 13:30:00,37.1,37.12,37.08,37.11,53600.0,29.7474,29.7634,29.7314,29.7554,53600.0
2013-03-01 13:35:00,37.1,37.12,37.09,37.12,39500.0,29.7474,29.7634,29.7394,29.7634,39500.0
2013-03-01 13:40:00,37.13,37.15,37.11,37.11,32300.0,29.7715,29.7875,29.7554,29.7554,32300.0
2013-03-01 13:45:00,37.1,37.12,37.08,37.09,37200.0,29.7474,29.7634,29.7314,29.7394,37200.0
2013-03-01 13:50:00,37.08,37.15,37.08,37.15,51500.0,29.7314,29.7875,29.7314,29.7875,51500.0
2013-03-01 13:55:00,37.14,37.17,37.14,37.17,13000.0,29.7795,29.8035,29.7795,29.8035,13000.0
2013-03-01 14:00:00,37.16,37.16,37.13,37.14,56100.0,29.7955,29.7955,29.7715,29.7795,56100.0
2013-03-01 14:05:00,37.15,37.18,37.15,37.18,44500.0,29.7875,29.8115,29.7875,29.8115,44500.0
2013-03-01 14:10:00,37.17,37.2,37.17,37.2,59600.0,29.8035,29.8276,29.8035,29.8276,59600.0
2013-03-01 14:15:00,37.19,37.19,37.16,37.16,40700.0,29.8196,29.8196,29.7955,29.7955,40700.0
2013-03-01 14:20:00,37.17,37.19,37.14,37.14,64000.0,29.8035,29.8196,29.7795,29.7795,64000.0
2013-03-01 14:25:00,37.14,37.15,37.13,37.15,30400.0,29.7795,29.7875,29.7715,29.7875,30400.0
2013-03-01 14:30:00,37.16,37.17,37.15,37.16,15500.0,29.7955,29.8035,29.7875,29.7955,15500.0
2013-03-01 14:35:00,37.16,37.19,37.16,37.19,41200.0,29.7955,29.8196,29.7955,29.8196,41200.0
2013-03-01 14:40:00,37.18,37.21,37.18,37.21,28800.0,29.8115,29.8356,29.8115,29.8356,28800.0
2013-03-01 14:45:00,37.2,37.21,37.17,37.19,47900.0,29.8276,29.8356,29.8035,29.8196,47900.0
2013-03-01 14:50:00,37.19,37.2,37.17,37.19,45700.0,29.8196,29.8276,29.8035,29.8196,45700.0
2013-03-01 14:55:00,37.2,37.22,37.18,37.22,45200.0,29.8276,29.8436,29.8115,29.8436,45200.0
2013-03-01 15:00:00,37.22,37.22,37.18,37.18,66700.0,29.8436,29.8436,29.8115,29.8115,66700.0
2013-03-01 15:05:00,37.18,37.22,37.18,37.19,91900.0,29.8115,29.8436,29.8115,29.8196,91900.0
2013-03-01 15:10:00,37.18,37.19,37.15,37.16,60100.0,29.8115,29.8196,29.7875,29.7955,60100.0
2013-03-01 15:15:00,37.15,37.17,37.13,37.13,31200.0,29.7875,29.8035,29.7715,29.7715,31200.0
2013-03-01 15:20:00,37.13,37.13,37.09,37.09,21800.0,29.7715,29.7715,29.7394,29.7394,21800.0
2013-03-01 15:25:00,37.09,37.13,37.09,37.12,39100.0,29.7394,29.7715,29.7394,29.7634,39100.0
2013-03-01 15:30:00,37.12,37.16,37.11,37.15,58600.0,29.7634,29.7955,29.7554,29.7875,58600.0
2013-03-01 15:35:00,37.14,37.18,37.14,37.17,51200.0,29.7795,29.8115,29.7795,29.8035,51200.0
2013-03-01 15:40:00,37.18,37.18,37.13,37.14,107300.0,29.8115,29.8115,29.7715,29.7795,107300.0
2013-03-01 15:45:00,37.15,37.2,37.15,37.2,90900.0,29.7875,29.8276,29.7875,29.8276,90900.0
2013-03-01 15:50:00,37.2,37.23,37.18,37.22,243100.0,29.8276,29.8516,29.8115,29.8436,243100.0
2013-03-01 15:55:00,37.23,37.25,37.2,37.25,342700.0,29.8516,29.8677,29.8276,29.8677,342700.0
2013-03-04 09:30:00,37.01,37.05,36.86,36.87,178900.0,29.6752,29.7073,29.555,29.563,178900.0
2013-03-04 09:35:00,36.88,36.98,36.88,36.94,90200.0,29.571,29.6512,29.571,29.6191,90200.0
2013-03-04 09:40:00,36.95,36.97,36.93,36.93,40800.0,29.6271,29.6432,29.6111,29.6111,40800.0
2013-03-04 09:45:00,36.93,37.03,36.92,37.02,51300.0,29.6111,29.6913,29.6031,29.6833,51300.0
2013-03-04 09:50:00,37.02,37.06,36.99,37.05,53300.0,29.6833,29.7153,29.6592,29.7073,53300.0
2013-03-04 09:55:00,37.06,37.07,36.99,36.99,34500.0,29.7153,29.7234,29.6592,29.6592,34500.0
2013-03-04 10:00:00,37.0,37.02,36.99,37.02,39100.0,29.6672,29.6833,29.6592,29.6833,39100.0
2013-03-04 10:05:00,37.02,37.04,37.0,37.04,38200.0,29.6833,29.6993,29.6672,29.6993,38200.0
2013-03-04 10:10:00,37.03,37.04,36.96,36.97,38500.0,29.6913,29.6993,29.6352,29.6432,38500.0
2013-03-04 10:15:00,36.97,37.01,36.97,37.01,16600.0,29.6432,29.6752,29.6432,29.6752,16600.0
2013-03-04 10:20:00,37.01,37.02,36.98,36.99,39400.0,29.6752,29.6833,29.6512,29.6592,39400.0
2013-03-04 10:25:00,36.99,37.06,36.98,37.03,40100.0,29.6592,29.7153,29.6512,29.6913,40100.0
2013-03-04 10:30:00,37.03,37.04,36.99,36.99,40700.0,29.6913,29.6993,29.6592,29.6592,40700.0
2013-03-04 10:35:00,37.0,37.02,36.99,37.01,36800.0,29.6672,29.6833,29.6592,29.6752,36800.0
2013-03-04 10:40:00,37.02,37.06,37.02,37.06,25300.0,29.6833,29.7153,29.6833,29.7153,25300.0
2013-03-04 10:45:00,37.06,37.08,37.03,37.03,27700.0,29.7153,29.7314,29.6913,29.6913,27700.0
2013-03-04 10:50:00,37.03,37.05,37.02,37.02,14600.0,29.6913,29.7073,29.6833,29.6833,14600.0
2013-03-04 10:55:00,37.02,37.03,37.01,37.03,23000.0,29.6833,29.6913,29.6752,29.6913,23000.0
2013-03-04 11:00:00,37.04,37.04,37.01,37.03,32400.0,29.6993,29.6993,29.6752,29.6913,32400.0
2013-03-04 11:05:00,37.04,37.04,37.02,37.03,22600.0,29.6993,29.6993,29.6833,29.6913,22600.0
2013-03-04 11:10:00,37.03,37.07,37.03,37.06,39800.0,29.6913,29.7234,29.6913,29.7153,39800.0
2013-03-04 11:15:00,37.06,37.08,37.05,37.07,28900.0,29.7153,29.7314,29.7073,29.7234,28900.0
2013-03-04 11:20:00,37.08,37.08,37.05,37.07,32800.0,29.7314,29.7314,29.7073,29.7234,32800.0
2013-03-04 11:25:00,37.07,37.09,37.06,37.08,44200.0,29.7234,29.7394,29.7153,29.7314,44200.0
2013-03-04 11:30:00,37.08,37.11,37.07,37.08,68900.0,29.7314,29.7554,29.7234,29.7314,68900.0
2013-03-04 11:35:00,37.08,37.08,37.05,37.05,55600.0,29.7314,29.7314,29.7073,29.7073,55600.0
2013-03-04 11:40:00,37.05,37.07,37.03,37.07,27400.0,29.7073,29.7234,29.6913,29.7234,27400.0
2013-03-04 11:45:00,37.07,37.08,37.03,37.03,25400.0,29.7234,29.7314,29.6913,29.6913,25400.0
2013-03-04 11:50:00,37.03,37.06,37.01,37.01,32800.0,29.6913,29.7153,29.6752,29.6752,32800.0
2013-03-04 11:55:00,37.01,37.02,36.97,36.98,52500.0,29.6752,29.6833,29.6432,29.6512,52500.0
2013-03-04 12:00:00,36.98,36.98,36.97,36.98,15300.0,29.6512,29.6512,29.6432,29.6512,15300.0
2013-03-04 12:05:00,36.97,36.98,36.95,36.95,43600.0,29.6432,29.6512,29.6271,29.6271,43600.0
2013-03-04 12:10:00,36.95,36.98,36.95,36.97,39100.0,29.6271,29.6512,29.6271,29.6432,39100.0
2013-03-04 12:15:00,36.98,36.98,36.91,36.91,60900.0,29.6512,29.6512,29.5951,29.5951,60900.0
2013-03-04 12:20:00,36.91,36.91,36.89,36.89,20200.0,29.5951,29.5951,29.579,29.579,20200.0
2013-03-04 12:25:00,36.89,36.9,36.86,36.86,21600.0,29.579,29.587,29.555,29.555,21600.0
2013-03-04 12:30:00,36.87,36.87,36.8,36.81,40600.0,29.563,29.563,29.5069,29.5149,40600.0
2013-03-04 12:35:00,36.81,36.87,36.81,36.87,35400.0,29.5149,29.563,29.5149,29.563,35400.0
2013-03-04 12:40:00,36.87,36.91,36.86,36.91,37900.0,29.563,29.5951,29.555,29.5951,37900.0
2013-03-04 12:45:00,36.91,36.92,36.9,36.91,23100.0,29.5951,29.6031,29.587,29.5951,23100.0
2013-03-04 12:50:00,36.91,36.91,36.9,36.9,33700.0,29.5951,29.5951,29.587,29.587,33700.0
2013-03-04 12:55:00,36.9,36.91,36.9,36.91,15400.0,29.587,29.5951,29.587,29.5951,15400.0
2013-03-04 13:00:00,36.9,36.94,36.89,36.93,56400.0,29.587,29.6191,29.579,29.6111,56400.0
2013-03-04 13:05:00,36.94,36.95,36.92,36.95,33000.0,29.6191,29.6271,29.6031,29.6271,33000.0
2013-03-04 13:10:00,36.94,36.96,36.94,36.95,21600.0,29.6191,29.6352,29.6191,29.6271,21600.0
2013-03-04 13:15:00,36.95,36.99,36.95,36.95,59100.0,29.6271,29.6592,29.6271,29.6271,59100.0
2013-03-04 13:20:00,36.96,37.03,36.95,36.99,53400.0,29.6352,29.6913,29.6271,29.6592,53400.0
2013-03-04 13:25:00,37.0,37.04,36.97,37.04,68200.0,29.6672,29.6993,29.6432,29.6993,68200.0
2013-03-04 13:30:00,37.04,37.06,37.02,37.06,34700.0,29.6993,29.7153,29.6833,29.7153,34700.0
2013-03-04 13:35:00,37.06,37.07,37.05,37.07,12500.0,29.7153,29.7234,29.7073,29.7234,12500.0
2013-03-04 13:40:00,37.06,37.09,37.06,37.08,48700.0,29.7153,29.7394,29.7153,29.7314,48700.0
2013-03-04 13:45:00,37.08,37.11,37.08,37.1,23300.0,29.7314,29.7554,29.7314,29.7474,23300.0
2013-03-04 13:50:00,37.09,37.1,37.04,37.05,55100.0,29.7394,29.7474,29.6993,29.7073,55100.0
2013-03-04 13:55:00,37.04,37.05,36.99,37.05,65200.0,29.6993,29.7073,29.6592,29.7073,65200.0
2013-03-04 14:00:00,37.05,37.06,37.04,37.06,13400.0,29.7073,29.7153,29.6993,29.7153,13400.0
2013-03-04 14:05:00,37.05,37.08,37.05,37.05,35500.0,29.7073,29.7314,29.7073,29.7073,35500.0
2013-03-04 14:10:00,37.05,37.05,37.0,37.0,24800.0,29.7073,29.7073,29.6672,29.6672,24800.0
2013-03-04 14:15:00,37.01,37.02,37.0,37.01,40800.0,29.6752,29.6833,29.6672,29.6752,40800.0
2013-03-04 14:20:00,37.01,37.06,37.0,37.04,56100.0,29.6752,29.7153,29.6672,29.6993,56100.0
2013-03-04 14:25:00,37.03,37.14,37.03,37.13,37900.0,29.6913,29.7795,29.6913,29.7715,37900.0
2013-03-04 14:30:00,37.13,37.14,37.11,37.12,34000.0,29.7715,29.7795,29.7554,29.7634,34000.0
2013-03-04 14:35:00,37.12,37.14,37.12,37.14,31100.0,29.7634,29.7795,29.7634,29.7795,31100.0
2013-03-04 14:40:00,37.14,37.18,37.13,37.18,27200.0,29.7795,29.8115,29.7715,29.8115,27200.0
2013-03-04 14:45:00,37.18,37.19,37.16,37.16,50400.0,29.8115,29.8196,29.7955,29.7955,50400.0
2013-03-04 14:50:00,37.17,37.18,37.16,37.17,22700.0,29.8035,29.8115,29.7955,29.8035,22700.0
2013-03-04 14:55:00,37.17,37.18,37.16,37.18,20000.0,29.8035,29.8115,29.7955,29.8115,20000.0
2013-03-04 15:00:00,37.18,37.18,37.15,37.16,30000.0,29.8115,29.8115,29.7875,29.7955,30000.0
2013-03-04 15:05:00,37.15,37.16,37.12,37.12,20600.0,29.7875,29.7955,29.7634,29.7634,20600.0
2013-03-04 15:10:00,37.12,37.13,37.09,37.09,18800.0,29.7634,29.7715,29.7394,29.7394,18800.0
2013-03-04 15:15:00,37.09,37.12,37.09,37.1,34500.0,29.7394,29.7634,29.7394,29.7474,34500.0
2013-03-04 15:20:00,37.1,37.12,37.1,37.11,33600.0,29.7474,29.7634,29.7474,29.7554,33600.0
2013-03-04 15:25:00,37.11,37.14,37.11,37.14,33200.0,29.7554,29.7795,29.7554,29.7795,33200.0
2013-03-04 15:30:00,37.14,37.15,37.13,37.15,41700.0,29.7795,29.7875,29.7715,29.7875,41700.0
2013-03-04 15:35:00,37.15,37.15,37.14,37.15,37800.0,29.7875,29.7875,29.7795,29.7875,37800.0
2013-03-04 15:40:00,37.15,37.15,37.13,37.14,42300.0,29.7875,29.7875,29.7715,29.7795,42300.0
2013-03-04 15:45:00,37.13,37.17,37.13,37.16,118100.0,29.7715,29.8035,29.7715,29.7955,118100.0
2013-03-04 15:50:00,37.16,37.19,37.16,37.18,59200.0,29.7955,29.8196,29.7955,29.8115,59200.0
2013-03-04 15:55:00,37.18,37.23,37.16,37.21,250700.0,29.8115,29.8516,29.7955,29.8356,250700.0
2013-03-05 09:30:00,37.25,37.25,37.04,37.08,125300.0,29.8677,29.8677,29.6993,29.7314,125300.0
2013-03-05 09:35:00,37.07,37.23,37.07,37.21,50800.0,29.7234,29.8516,29.7234,29.8356,50800.0
2013-03-05 09:40:00,37.22,37.29,37.22,37.27,59800.0,29.8436,29.8997,29.8436,29.8837,59800.0
2013-03-05 09:45:00,37.27,37.33,37.27,37.32,26800.0,29.8837,29.9318,29.8837,29.9238,26800.0
2013-03-05 09:50:00,37.32,37.33,37.31,37.32,24400.0,29.9238,29.9318,29.9158,29.9238,24400.0
2013-03-05 09:55:00,37.32,37.34,37.3,37.32,28000.0,29.9238,29.9398,29.9078,29.9238,28000.0
2013-03-05 10:00:00,37.32,37.38,37.32,37.34,27400.0,29.9238,29.9719,29.9238,29.9398,27400.0
2013-03-05 10:05:00,37.34,37.34,37.29,37.34,27000.0,29.9398,29.9398,29.8997,29.9398,27000.0
2013-03-05 10:10:00,37.34,37.34,37.3,37.31,28500.0,29.9398,29.9398,29.9078,29.9158,28500.0
2013-03-05 10:15:00,37.32,37.37,37.31,37.35,52000.0,29.9238,29.9639,29.9158,29.9479,52000.0
2013-03-05 10:20:00,37.36,37.39,37.36,37.36,16700.0,29.9559,29.9799,29.9559,29.9559,16700.0
2013-03-05 10:25:00,37.36,37.41,37.34,37.41,137300.0,29.9559,29.996,29.9398,29.996,137300.0
2013-03-05 10:30:00,37.4,37.44,37.4,37.43,21200.0,29.9879,30.02,29.9879,30.012,21200.0
2013-03-05 10:35:00,37.43,37.44,37.4,37.41,20800.0,30.012,30.02,29.9879,29.996,20800.0
2013-03-05 10:40:00,37.41,37.44,37.39,37.44,21400.0,29.996,30.02,29.9799,30.02,21400.0
2013-03-05 10:45:00,37.44,37.47,37.42,37.46,26100.0,30.02,30.0441,30.004,30.0361,26100.0
2013-03-05 10:50:00,37.46,37.47,37.43,37.43,14000.0,30.0361,30.0441,30.012,30.012,14000.0
2013-03-05 10:55:00,37.43,37.45,37.39,37.4,28300.0,30.012,30.028,29.9799,29.9879,28300.0
2013-03-05 11:00:00,37.4,37.41,37.35,37.36,22500.0,29.9879,29.996,29.9479,29.9559,22500.0
2013-03-05 11:05:00,37.35,37.38,37.34,37.38,6600.0,29.9479,29.9719,29.9398,29.9719,6600.0
2013-03-05 11:10:00,37.37,37.44,37.37,37.42,20200.0,29.9639,30.02,29.9639,30.004,20200.0
2013-03-05 11:15:00,37.42,37.43,37.39,37.42,8500.0,30.004,30.012,29.9799,30.004,8500.0
2013-03-05 11:20:00,37.41,37.41,37.38,37.41,31700.0,29.996,29.996,29.9719,29.996,31700.0
2013-03-05 11:25:00,37.41,37.41,37.36,37.36,18700.0,29.996,29.996,29.9559,29.9559,18700.0
2013-03-05 11:30:00,37.36,37.39,37.36,37.37,14500.0,29.9559,29.9799,29.9559,29.9639,14500.0
2013-03-05 11:35:00,37.36,37.37,37.33,37.36,20800.0,29.9559,29.9639,29.9318,29.9559,20800.0
2013-03-05 11:40:00,37.37,37.38,37.33,37.36,19900.0,29.9639,29.9719,29.9318,29.9559,19900.0
2013-03-05 11:45:00,37.36,37.4,37.36,37.38,10600.0,29.9559,29.9879,29.9559,29.9719,10600.0
2013-03-05 11:50:00,37.39,37.39,37.31,37.32,35300.0,29.9799,29.9799,29.9158,29.9238,35300.0
2013-03-05 11:55:00,37.31,37.34,37.3,37.33,16200.0,29.9158,29.9398,29.9078,29.9318,16200.0
2013-03-05 12:00:00,37.31,37.34,37.31,37.33,15000.0,29.9158,29.9398,29.9158,29.9318,15000.0
2013-03-05 12:05:00,37.33,37.36,37.27,37.29,25100.0,29.9318,29.9559,29.8837,29.8997,25100.0
2013-03-05 12:10:00,37.3,37.3,37.26,37.27,16700.0,29.9078,29.9078,29.8757,29.8837,16700.0
2013-03-05 12:15:00,37.26,37.28,37.22,37.27,20500.0,29.8757,29.8917,29.8436,29.8837,20500.0
2013-03-05 12:20:00,37.27,37.29,37.25,37.27,13700.0,29.8837,29.8997,29.8677,29.8837,13700.0
2013-03-05 12:25:00,37.27,37.29,37.25,37.28,32300.0,29.8837,29.8997,29.8677,29.8917,32300.0
2013-03-05 12:30:00,37.29,37.3,37.28,37.3,8900.0,29.8997,29.9078,29.8917,29.9078,8900.0
2013-03-05 12:35:00,37.3,37.34,37.3,37.34,18900.0,29.9078,29.9398,29.9078,29.9398,18900.0
2013-03-05 12:40:00,37.34,37.36,37.34,37.35,9500.0,29.9398,29.9559,29.9398,29.9479,9500.0
2013-03-05 12:45:00,37.36,37.37,37.36,37.36,8100.0,29.9559,29.9639,29.9559,29.9559,8100.0
2013-03-05 12:50:00,37.37,37.39,37.33,37.35,20200.0,29.9639,29.9799,29.9318,29.9479,20200.0
2013-03-05 12:55:00,37.35,37.35,37.32,37.33,10800.0,29.9479,29.9479,29.9238,29.9318,10800.0
2013-03-05 13:00:00,37.33,37.33,37.31,37.31,9900.0,29.9318,29.9318,29.9158,29.9158,9900.0
2013-03-05 13:05:00,37.31,37.32,37.25,37.25,18400.0,29.9158,29.9238,29.8677,29.8677,18400.0
2013-03-05 13:10:00,37.26,37.29,37.25,37.29,18000.0,29.8757,29.8997,29.8677,29.8997,18000.0
2013-03-05 13:15:00,37.29,37.3,37.27,37.29,17700.0,29.8997,29.9078,29.8837,29.8997,17700.0
2013-03-05 13:20:00,37.28,37.31,37.25,37.27,40400.0,29.8917,29.9158,29.8677,29.8837,40400.0
2013-03-05 13:25:00,37.27,37.31,37.27,37.29,14700.0,29.8837,29.9158,29.8837,29.8997,14700.0
2013-03-05 13:30:00,37.3,37.35,37.29,37.34,30000.0,29.9078,29.9479,29.8997,29.9398,30000.0
2013-03-05 13:35:00,37.34,37.34,37.31,37.34,30500.0,29.9398,29.9398,29.9158,29.9398,30500.0
2013-03-05 13:40:00,37.35,37.35,37.28,37.28,9400.0,29.9479,29.9479,29.8917,29.8917,9400.0
2013-03-05 13:45:00,37.29,37.33,37.29,37.29,21800.0,29.8997,29.9318,29.8997,29.8997,21800.0
2013-03-05 13:50:00,37.29,37.3,37.22,37.23,29500.0,29.8997,29.9078,29.8436,29.8516,29500.0
2013-03-05 13:55:00,37.23,37.27,37.23,37.27,29500.0,29.8516,29.8837,29.8516,29.8837,29500.0
2013-03-05 14:00:00,37.27,37.31,37.26,37.26,33400.0,29.8837,29.9158,29.8757,29.8757,33400.0
2013-03-05 14:05:00,37.26,37.29,37.25,37.27,25800.0,29.8757,29.8997,29.8677,29.8837,25800.0
2013-03-05 14:10:00,37.28,37.29,37.27,37.29,11300.0,29.8917,29.8997,29.8837,29.8997,11300.0
2013-03-05 14:15:00,37.29,37.33,37.29,37.3,15300.0,29.8997,29.9318,29.8997,29.9078,15300.0
2013-03-05 14:20:00,37.3,37.32,37.3,37.3,26800.0,29.9078,29.9238,29.9078,29.9078,26800.0
2013-03-05 14:25:00,37.3,37.3,37.26,37.27,22800.0,29.9078,29.9078,29.8757,29.8837,22800.0
2013-03-05 14:30:00,37.27,37.28,37.23,37.24,19500.0,29.8837,29.8917,29.8516,29.8597,19500.0
2013-03-05 14:35:00,37.25,37.27,37.24,37.26,18300.0,29.8677,29.8837,29.8597,29.8757,18300.0
2013-03-05 14:40:00,37.27,37.3,37.25,37.3,78300.0,29.8837,29.9078,29.8677,29.9078,78300.0
2013-03-05 14:45:00,37.31,37.33,37.31,37.32,17000.0,29.9158,29.9318,29.9158,29.9238,17000.0
2013-03-05 14:50:00,37.31,37.31,37.26,37.26,15700.0,29.9158,29.9158,29.8757,29.8757,15700.0
2013-03-05 14:55:00,37.26,37.27,37.26,37.27,15700.0,29.8757,29.8837,29.8757,29.8837,15700.0
2013-03-05 15:00:00,37.27,37.28,37.24,37.25,53400.0,29.8837,29.8917,29.8597,29.8677,53400.0
2013-03-05 15:05:00,37.25,37.27,37.23,37.27,19400.0,29.8677,29.8837,29.8516,29.8837,19400.0
2013-03-05 15:10:00,37.27,37.28,37.26,37.28,13200.0,29.8837,29.8917,29.8757,29.8917,13200.0
2013-03-05 15:15:00,37.29,37.29,37.25,37.26,15400.0,29.8997,29.8997,29.8677,29.8757,15400.0
2013-03-05 15:20:00,37.25,37.26,37.2,37.23,23300.0,29.8677,29.8757,29.8276,29.8516,23300.0
2013-03-05 15:25:00,37.23,37.24,37.21,37.23,27600.0,29.8516,29.8597,29.8356,29.8516,27600.0
2013-03-05 15:30:00,37.23,37.27,37.22,37.25,33400.0,29.8516,29.8837,29.8436,29.8677,33400.0
2013-03-05 15:35:00,37.24,37.27,37.24,37.25,40700.0,29.8597,29.8837,29.8597,29.8677,40700.0
2013-03-05 15:40:00,37.25,37.31,37.25,37.31,64700.0,29.8677,29.9158,29.8677,29.9158,64700.0
2013-03-05 15:45:00,37.3,37.3,37.27,37.27,75200.0,29.9078,29.9078,29.8837,29.8837,75200.0
2013-03-05 15:50:00,37.27,37.27,37.23,37.25,76100.0,29.8837,29.8837,29.8516,29.8677,76100.0
2013-03-05 15:55:00,37.24,37.26,37.21,37.26,141800.0,29.8597,29.8757,29.8356,29.8757,141800.0
2013-03-06 09:30:00,37.38,37.46,37.33,37.46,77000.0,29.9719,30.0361,29.9318,30.0361,77000.0
2013-03-06 09:35:00,37.46,37.47,37.39,37.39,20800.0,30.0361,30.0441,29.9799,29.9799,20800.0
2013-03-06 09:40:00,37.4,37.46,37.39,37.4,20800.0,29.9879,30.0361,29.9799,29.9879,20800.0
2013-03-06 09:45:00,37.39,37.41,37.34,37.39,26800.0,29.9799,29.996,29.9398,29.9799,26800.0
2013-03-06 09:50:00,37.39,37.39,37.34,37.37,23600.0,29.9799,29.9799,29.9398,29.9639,23600.0
2013-03-06 09:55:00,37.36,37.37,37.35,37.35,12200.0,29.9559,29.9639,29.9479,29.9479,12200.0
2013-03-06 10:00:00,37.36,37.37,37.32,37.33,25900.0,29.9559,29.9639,29.9238,29.9318,25900.0
2013-03-06 10:05:00,37.32,37.34,37.31,37.32,26700.0,29.9238,29.9398,29.9158,29.9238,26700.0
2013-03-06 10:10:00,37.31,37.34,37.3,37.34,13900.0,29.9158,29.9398,29.9078,29.9398,13900.0
2013-03-06 10:15:00,37.34,37.37,37.3,37.31,22900.0,29.9398,29.9639,29.9078,29.9158,22900.0
2013-03-06 10:20:00,37.3,37.32,37.29,37.31,16300.0,29.9078,29.9238,29.8997,29.9158,16300.0
2013-03-06 10:25:00,37.31,37.32,37.28,37.29,23000.0,29.9158,29.9238,29.8917,29.8997,23000.0
2013-03-06 10:30:00,37.29,37.29,37.22,37.26,27500.0,29.8997,29.8997,29.8436,29.8757,27500.0
2013-03-06 10:35:00,37.26,37.27,37.24,37.27,18200.0,29.8757,29.8837,29.8597,29.8837,18200.0
2013-03-06 10:40:00,37.27,37.27,37.21,37.21,28200.0,29.8837,29.8837,29.8356,29.8356,28200.0
2013-03-06 10:45:00,37.22,37.23,37.19,37.2,24200.0,29.8436,29.8516,29.8196,29.8276,24200.0
2013-03-06 10:50:00,37.2,37.2,37.17,37.18,20000.0,29.8276,29.8276,29.8035,29.8115,20000.0
2013-03-06 10:55:00,37.18,37.18,37.14,37.15,20500.0,29.8115,29.8115,29.7795,29.7875,20500.0
2013-03-06 11:00:00,37.15,37.18,37.14,37.16,36300.0,29.7875,29.8115,29.7795,29.7955,36300.0
2013-03-06 11:05:00,37.16,37.2,37.16,37.19,8800.0,29.7955,29.8276,29.7955,29.8196,8800.0
2013-03-06 11:10:00,37.19,37.24,37.19,37.24,9900.0,29.8196,29.8597,29.8196,29.8597,9900.0
2013-03-06 11:15:00,37.23,37.23,37.18,37.2,25100.0,29.8516,29.8516,29.8115,29.8276,25100.0
2013-03-06 11:20:00,37.2,37.22,37.19,37.21,20600.0,29.8276,29.8436,29.8196,29.8356,20600.0
2013-03-06 11:25:00,37.2,37.2,37.15,37.16,14200.0,29.8276,29.8276,29.7875,29.7955,14200.0
2013-03-06 11:30:00,37.15,37.19,37.15,37.17,22700.0,29.7875,29.8196,29.7875,29.8035,22700.0
2013-03-06 11:35:00,37.17,37.18,37.15,37.16,18000.0,29.8035,29.8115,29.7875,29.7955,18000.0
2013-03-06 11:40:00,37.17,37.17,37.12,37.12,27300.0,29.8035,29.8035,29.7634,29.7634,27300.0
2013-03-06 11:45:00,37.12,37.15,37.12,37.13,21400.0,29.7634,29.7875,29.7634,29.7715,21400.0
2013-03-06 11:50:00,37.13,37.14,37.09,37.1,27800.0,29.7715,29.7795,29.7394,29.7474,27800.0
2013-03-06 11:55:00,37.1,37.15,37.09,37.14,19600.0,29.7474,29.7875,29.7394,29.7795,19600.0
2013-03-06 12:00:00,37.14,37.14,37.07,37.08,29600.0,29.7795,29.7795,29.7234,29.7314,29600.0
2013-03-06 12:05:00,37.08,37.11,37.06,37.07,28100.0,29.7314,29.7554,29.7153,29.7234,28100.0
2013-03-06 12:10:00,37.06,37.12,37.05,37.12,114200.0,29.7153,29.7634,29.7073,29.7634,114200.0
2013-03-06 12:15:00,37.12,37.15,37.12,37.14,51200.0,29.7634,29.7875,29.7634,29.7795,51200.0
2013-03-06 12:20:00,37.14,37.17,37.13,37.16,17700.0,29.7795,29.8035,29.7715,29.7955,17700.0
2013-03-06 12:25:00,37.16,37.16,37.1,37.12,44700.0,29.7955,29.7955,29.7474,29.7634,44700.0
2013-03-06 12:30:00,37.12,37.16,37.12,37.15,26300.0,29.7634,29.7955,29.7634,29.7875,26300.0
2013-03-06 12:35:00,37.15,37.16,37.14,37.14,29900.0,29.7875,29.7955,29.7795,29.7795,29900.0
2013-03-06 12:40:00,37.15,37.17,37.15,37.16,20700.0,29.7875,29.8035,29.7875,29.7955,20700.0
2013-03-06 12:45:00,37.17,37.17,37.13,37.15,21300.0,29.8035,29.8035,29.7715,29.7875,21300.0
2013-03-06 12:50:00,37.14,37.15,37.11,37.12,30500.0,29.7795,29.7875,29.7554,29.7634,30500.0
2013-03-06 12:55:00,37.11,37.13,37.08,37.09,51600.0,29.7554,29.7715,29.7314,29.7394,51600.0
2013-03-06 13:00:00,37.09,37.13,37.08,37.13,21400.0,29.7394,29.7715,29.7314,29.7715,21400.0
2013-03-06 13:05:00,37.14,37.15,37.13,37.14,19700.0,29.7795,29.7875,29.7715,29.7795,19700.0
2013-03-06 13:10:00,37.14,37.15,37.13,37.15,18400.0,29.7795,29.7875,29.7715,29.7875,18400.0
2013-03-06 13:15:00,37.15,37.17,37.14,37.16,31400.0,29.7875,29.8035,29.7795,29.7955,31400.0
2013-03-06 13:20:00,37.16,37.2,37.15,37.16,40300.0,29.7955,29.8276,29.7875,29.7955,40300.0
2013-03-06 13:25:00,37.16,37.17,37.14,37.17,16400.0,29.7955,29.8035,29.7795,29.8035,16400.0
2013-03-06 13:30:00,37.17,37.18,37.16,37.17,10700.0,29.8035,29.8115,29.7955,29.8035,10700.0
2013-03-06 13:35:00,37.16,37.17,37.16,37.17,3300.0,29.7955,29.8035,29.7955,29.8035,3300.0
2013-03-06 13:40:00,37.16,37.17,37.15,37.15,17300.0,29.7955,29.8035,29.7875,29.7875,17300.0
2013-03-06 13:45:00,37.16,37.18,37.15,37.17,28400.0,29.7955,29.8115,29.7875,29.8035,28400.0
2013-03-06 13:50:00,37.17,37.17,37.13,37.16,32900.0,29.8035,29.8035,29.7715,29.7955,32900.0
2013-03-06 13:55:00,37.16,37.18,37.13,37.16,71300.0,29.7955,29.8115,29.7715,29.7955,71300.0
2013-03-06 14:00:00,37.15,37.17,37.14,37.15,45700.0,29.7875,29.8035,29.7795,29.7875,45700.0
2013-03-06 14:05:00,37.14,37.16,37.12,37.15,27600.0,29.7795,29.7955,29.7634,29.7875,27600.0
2013-03-06 14:10:00,37.15,37.15,37.11,37.11,41500.0,29.7875,29.7875,29.7554,29.7554,41500.0
2013-03-06 14:15:00,37.11,37.15,37.09,37.15,53000.0,29.7554,29.7875,29.7394,29.7875,53000.0
2013-03-06 14:20:00,37.15,37.17,37.15,37.17,10600.0,29.7875,29.8035,29.7875,29.8035,10600.0
2013-03-06 14:25:00,37.16,37.18,37.16,37.18,8500.0,29.7955,29.8115,29.7955,29.8115,8500.0
2013-03-06 14:30:00,37.17,37.19,37.15,37.17,28800.0,29.8035,29.8196,29.7875,29.8035,28800.0
2013-03-06 14:35:00,37.18,37.19,37.16,37.16,15500.0,29.8115,29.8196,29.7955,29.7955,15500.0
2013-03-06 14:40:00,37.16,37.16,37.15,37.16,2400.0,29.7955,29.7955,29.7875,29.7955,2400.0
2013-03-06 14:45:00,37.16,37.2,37.16,37.2,41100.0,29.7955,29.8276,29.7955,29.8276,41100.0
2013-03-06 14:50:00,37.2,37.2,37.14,37.15,56500.0,29.8276,29.8276,29.7795,29.7875,56500.0
2013-03-06 14:55:00,37.15,37.16,37.13,37.14,23900.0,29.7875,29.7955,29.7715,29.7795,23900.0
2013-03-06 15:00:00,37.13,37.14,37.09,37.13,59700.0,29.7715,29.7795,29.7394,29.7715,59700.0
2013-03-06 15:05:00,37.13,37.13,37.09,37.11,42900.0,29.7715,29.7715,29.7394,29.7554,42900.0
2013-03-06 15:10:00,37.11,37.12,37.09,37.09,46700.0,29.7554,29.7634,29.7394,29.7394,46700.0
2013-03-06 15:15:00,37.1,37.1,37.08,37.09,74100.0,29.7474,29.7474,29.7314,29.7394,74100.0
2013-03-06 15:20:00,37.08,37.12,37.06,37.12,90800.0,29.7314,29.7634,29.7153,29.7634,90800.0
2013-03-06 15:25:00,37.13,37.17,37.12,37.17,55300.0,29.7715,29.8035,29.7634,29.8035,55300.0
2013-03-06 15:30:00,37.16,37.16,37.08,37.1,35000.0,29.7955,29.7955,29.7314,29.7474,35000.0
2013-03-06 15:35:00,37.1,37.12,37.1,37.12,21100.0,29.7474,29.7634,29.7474,29.7634,21100.0
2013-03-06 15:40:00,37.12,37.15,37.11,37.12,61600.0,29.7634,29.7875,29.7554,29.7634,61600.0
2013-03-06 15:45:00,37.12,37.18,37.12,37.16,63200.0,29.7634,29.8115,29.7634,29.7955,63200.0
2013-03-06 15:50:00,37.16,37.17,37.15,37.17,36500.0,29.7955,29.8035,29.7875,29.8035,36500.0
2013-03-06 15:55:00,37.16,37.18,37.16,37.17,74300.0,29.7955,29.8115,29.7955,29.8035,74300.0
2013-03-07 09:30:00,37.16,37.21,37.09,37.18,51800.0,29.7955,29.8356,29.7394,29.8115,51800.0
2013-03-07 09:35:00,37.2,37.23,37.16,37.16,10700.0,29.8276,29.8516,29.7955,29.7955,10700.0
2013-03-07 09:40:00,37.15,37.16,37.14,37.15,14800.0,29.7875,29.7955,29.7795,29.7875,14800.0
2013-03-07 09:45:00,37.16,37.19,37.15,37.15,10700.0,29.7955,29.8196,29.7875,29.7875,10700.0
2013-03-07 09:50:00,37.16,37.16,37.11,37.13,7600.0,29.7955,29.7955,29.7554,29.7715,7600.0
2013-03-07 09:55:00,37.13,37.16,37.12,37.15,14100.0,29.7715,29.7955,29.7634,29.7875,14100.0
2013-03-07 10:00:00,37.16,37.17,37.12,37.16,23200.0,29.7955,29.8035,29.7634,29.7955,23200.0
2013-03-07 10:05:00,37.16,37.17,37.14,37.15,21200.0,29.7955,29.8035,29.7795,29.7875,21200.0
2013-03-07 10:10:00,37.14,37.15,37.12,37.12,17600.0,29.7795,29.7875,29.7634,29.7634,17600.0
2013-03-07 10:15:00,37.13,37.15,37.11,37.13,47400.0,29.7715,29.7875,29.7554,29.7715,47400.0
2013-03-07 10:20:00,37.14,37.14,37.1,37.11,18000.0,29.7795,29.7795,29.7474,29.7554,18000.0
2013-03-07 10:25:00,37.12,37.12,37.1,37.1,17700.0,29.7634,29.7634,29.7474,29.7474,17700.0
2013-03-07 10:30:00,37.11,37.12,37.1,37.11,16600.0,29.7554,29.7634,29.7474,29.7554,16600.0
2013-03-07 10:35:00,37.11,37.12,37.08,37.08,44700.0,29.7554,29.7634,29.7314,29.7314,44700.0
2013-03-07 10:40:00,37.09,37.09,37.07,37.07,36800.0,29.7394,29.7394,29.7234,29.7234,36800.0
2013-03-07 10:45:00,37.07,37.08,37.06,37.07,27300.0,29.7234,29.7314,29.7153,29.7234,27300.0
2013-03-07 10:50:00,37.06,37.07,36.99,36.99,20400.0,29.7153,29.7234,29.6592,29.6592,20400.0
2013-03-07 10:55:00,36.99,36.99,36.95,36.97,68800.0,29.6592,29.6592,29.6271,29.6432,68800.0
2013-03-07 11:00:00,36.97,37.03,36.97,37.03,25700.0,29.6432,29.6913,29.6432,29.6913,25700.0
2013-03-07 11:05:00,37.03,37.09,37.03,37.09,18900.0,29.6913,29.7394,29.6913,29.7394,18900.0
2013-03-07 11:10:00,37.09,37.09,37.02,37.02,26100.0,29.7394,29.7394,29.6833,29.6833,26100.0
2013-03-07 11:15:00,37.03,37.04,37.02,37.02,19000.0,29.6913,29.6993,29.6833,29.6833,19000.0
2013-03-07 11:20:00,37.02,37.03,37.02,37.02,13400.0,29.6833,29.6913,29.6833,29.6833,13400.0
2013-03-07 11:25:00,37.03,37.03,36.97,36.97,29200.0,29.6913,29.6913,29.6432,29.6432,29200.0
2013-03-07 11:30:00,36.97,36.98,36.95,36.96,25800.0,29.6432,29.6512,29.6271,29.6352,25800.0
2013-03-07 11:35:00,36.96,37.0,36.96,36.99,24800.0,29.6352,29.6672,29.6352,29.6592,24800.0
2013-03-07 11:40:00,37.0,37.01,37.0,37.0,37000.0,29.6672,29.6752,29.6672,29.6672,37000.0
2013-03-07 11:45:00,37.0,37.0,36.97,36.99,29100.0,29.6672,29.6672,29.6432,29.6592,29100.0
2013-03-07 11:50:00,36.98,37.01,36.98,37.01,10700.0,29.6512,29.6752,29.6512,29.6752,10700.0
2013-03-07 11:55:00,37.01,37.02,36.99,37.01,39200.0,29.6752,29.6833,29.6592,29.6752,39200.0
2013-03-07 12:00:00,37.01,37.01,36.95,36.98,64900.0,29.6752,29.6752,29.6271,29.6512,64900.0
2013-03-07 12:05:00,36.98,36.98,36.96,36.97,12000.0,29.6512,29.6512,29.6352,29.6432,12000.0
2013-03-07 12:10:00,36.97,36.98,36.96,36.98,26800.0,29.6432,29.6512,29.6352,29.6512,26800.0
2013-03-07 12:15:00,36.99,36.99,36.97,36.97,22300.0,29.6592,29.6592,29.6432,29.6432,22300.0
2013-03-07 12:20:00,36.98,36.99,36.97,36.97,17300.0,29.6512,29.6592,29.6432,29.6432,17300.0
2013-03-07 12:25:00,36.98,36.99,36.97,36.99,16700.0,29.6512,29.6592,29.6432,29.6592,16700.0
2013-03-07 12:30:00,36.98,37.02,36.98,37.0,61300.0,29.6512,29.6833,29.6512,29.6672,61300.0
2013-03-07 12:35:00,37.0,37.03,37.0,37.02,31800.0,29.6672,29.6913,29.6672,29.6833,31800.0
2013-03-07 12:40:00,37.02,37.03,37.02,37.02,5400.0,29.6833,29.6913,29.6833,29.6833,5400.0
2013-03-07 12:45:00,37.02,37.02,37.0,37.01,22300.0,29.6833,29.6833,29.6672,29.6752,22300.0
2013-03-07 12:50:00,37.0,37.0,36.97,36.97,19300.0,29.6672,29.6672,29.6432,29.6432,19300.0
2013-03-07 12:55:00,36.97,37.01,36.97,37.0,50800.0,29.6432,29.6752,29.6432,29.6672,50800.0
2013-03-07 13:00:00,37.0,37.02,37.0,37.02,15700.0,29.6672,29.6833,29.6672,29.6833,15700.0
2013-03-07 13:05:00,37.02,37.03,36.99,36.99,35000.0,29.6833,29.6913,29.6592,29.6592,35000.0
2013-03-07 13:10:00,37.0,37.01,36.99,37.01,18700.0,29.6672,29.6752,29.6592,29.6752,18700.0
2013-03-07 13:15:00,37.0,37.02,37.0,37.0,18000.0,29.6672,29.6833,29.6672,29.6672,18000.0
2013-03-07 13:20:00,37.01,37.02,37.0,37.02,21200.0,29.6752,29.6833,29.6672,29.6833,21200.0
2013-03-07 13:25:00,37.01,37.02,37.0,37.0,13000.0,29.6752,29.6833,29.6672,29.6672,13000.0
2013-03-07 13:30:00,37.0,37.01,36.95,36.95,33600.0,29.6672,29.6752,29.6271,29.6271,33600.0
2013-03-07 13:35:00,36.95,36.95,36.92,36.93,34900.0,29.6271,29.6271,29.6031,29.6111,34900.0
2013-03-07 13:40:00,36.93,36.94,36.92,36.93,34400.0,29.6111,29.6191,29.6031,29.6111,34400.0
2013-03-07 13:45:00,36.93,36.95,36.93,36.95,18300.0,29.6111,29.6271,29.6111,29.6271,18300.0
2013-03-07 13:50:00,36.95,36.95,36.94,36.95,16400.0,29.6271,29.6271,29.6191,29.6271,16400.0
2013-03-07 13:55:00,36.94,36.95,36.93,36.94,30200.0,29.6191,29.6271,29.6111,29.6191,30200.0
2013-03-07 14:00:00,36.94,36.95,36.92,36.93,33600.0,29.6191,29.6271,29.6031,29.6111,33600.0
2013-03-07 14:05:00,36.93,36.94,36.91,36.91,17600.0,29.6111,29.6191,29.5951,29.5951,17600.0
2013-03-07 14:10:00,36.91,36.93,36.91,36.93,31700.0,29.5951,29.6111,29.5951,29.6111,31700.0
2013-03-07 14:15:00,36.93,36.94,36.93,36.94,12000.0,29.6111,29.6191,29.6111,29.6191,12000.0
2013-03-07 14:20:00,36.94,36.95,36.93,36.95,19000.0,29.6191,29.6271,29.6111,29.6271,19000.0
2013-03-07 14:25:00,36.95,36.97,36.95,36.97,33900.0,29.6271,29.6432,29.6271,29.6432,33900.0
2013-03-07 14:30:00,36.97,36.98,36.97,36.98,17200.0,29.6432,29.6512,29.6432,29.6512,17200.0
2013-03-07 14:35:00,36.98,36.98,36.92,36.93,62300.0,29.6512,29.6512,29.6031,29.6111,62300.0
2013-03-07 14:40:00,36.93,36.94,36.93,36.93,25100.0,29.6111,29.6191,29.6111,29.6111,25100.0
2013-03-07 14:45:00,36.92,36.94,36.92,36.94,34600.0,29.6031,29.6191,29.6031,29.6191,34600.0
2013-03-07 14:50:00,36.95,36.97,36.94,36.95,32300.0,29.6271,29.6432,29.6191,29.6271,32300.0
2013-03-07 14:55:00,36.95,36.96,36.92,36.92,47600.0,29.6271,29.6352,29.6031,29.6031,47600.0
2013-03-07 15:00:00,36.93,36.95,36.92,36.95,36500.0,29.6111,29.6271,29.6031,29.6271,36500.0
2013-03-07 15:05:00,36.95,36.99,36.95,36.98,44000.0,29.6271,29.6592,29.6271,29.6512,44000.0
2013-03-07 15:10:00,36.98,36.98,36.97,36.97,20900.0,29.6512,29.6512,29.6432,29.6432,20900.0
2013-03-07 15:15:00,36.98,36.98,36.95,36.95,38700.0,29.6512,29.6512,29.6271,29.6271,38700.0
2013-03-07 15:20:00,36.95,36.96,36.93,36.94,57500.0,29.6271,29.6352,29.6111,29.6191,57500.0
2013-03-07 15:25:00,36.95,36.99,36.94,36.99,43900.0,29.6271,29.6592,29.6191,29.6592,43900.0
2013-03-07 15:30:00,36.98,37.01,36.97,36.97,36100.0,29.6512,29.6752,29.6432,29.6432,36100.0
2013-03-07 15:35:00,36.97,37.0,36.97,37.0,26100.0,29.6432,29.6672,29.6432,29.6672,26100.0
2013-03-07 15:40:00,37.0,37.02,37.0,37.01,36600.0,29.6672,29.6833,29.6672,29.6752,36600.0
2013-03-07 15:45:00,37.01,37.01,36.96,36.99,68200.0,29.6752,29.6752,29.6352,29.6592,68200.0
2013-03-07 15:50:00,36.99,37.0,36.97,36.98,43800.0,29.6592,29.6672,29.6432,29.6512,43800.0
2013-03-07 15:55:00,36.97,37.01,36.96,36.97,113400.0,29.6432,29.6752,29.6352,29.6432,113400.0
2013-03-08 09:30:00,37.05,37.15,37.03,37.08,75500.0,29.7073,29.7875,29.6913,29.7314,75500.0
2013-03-08 09:35:00,37.07,37.08,37.0,37.01,37700.0,29.7234,29.7314,29.6672,29.6752,37700.0
2013-03-08 09:40:00,37.0,37.05,36.99,37.04,37700.0,29.6672,29.7073,29.6592,29.6993,37700.0
2013-03-08 09:45:00,37.04,37.05,37.03,37.05,22700.0,29.6993,29.7073,29.6913,29.7073,22700.0
2013-03-08 09:50:00,37.05,37.05,37.0,37.0,42900.0,29.7073,29.7073,29.6672,29.6672,42900.0
2013-03-08 09:55:00,37.01,37.06,37.01,37.04,25700.0,29.6752,29.7153,29.6752,29.6993,25700.0
2013-03-08 10:00:00,37.04,37.06,37.0,37.06,53400.0,29.6993,29.7153,29.6672,29.7153,53400.0
2013-03-08 10:05:00,37.06,37.07,37.0,37.05,58100.0,29.7153,29.7234,29.6672,29.7073,58100.0
2013-03-08 10:10:00,37.06,37.06,37.01,37.02,51500.0,29.7153,29.7153,29.6752,29.6833,51500.0
2013-03-08 10:15:00,37.02,37.05,37.0,37.05,57300.0,29.6833,29.7073,29.6672,29.7073,57300.0
2013-03-08 10:20:00,37.06,37.07,37.05,37.06,28800.0,29.7153,29.7234,29.7073,29.7153,28800.0
2013-03-08 10:25:00,37.06,37.1,37.05,37.09,17500.0,29.7153,29.7474,29.7073,29.7394,17500.0
2013-03-08 10:30:00,37.09,37.12,37.07,37.11,25300.0,29.7394,29.7634,29.7234,29.7554,25300.0
2013-03-08 10:35:00,37.1,37.1,37.07,37.09,17300.0,29.7474,29.7474,29.7234,29.7394,17300.0
2013-03-08 10:40:00,37.09,37.11,37.04,37.06,33600.0,29.7394,29.7554,29.6993,29.7153,33600.0
2013-03-08 10:45:00,37.04,37.04,37.01,37.01,16600.0,29.6993,29.6993,29.6752,29.6752,16600.0
2013-03-08 10:50:00,37.01,37.02,36.99,37.0,68300.0,29.6752,29.6833,29.6592,29.6672,68300.0
2013-03-08 10:55:00,37.0,37.04,37.0,37.03,21900.0,29.6672,29.6993,29.6672,29.6913,21900.0
2013-03-08 11:00:00,37.03,37.05,37.02,37.05,27500.0,29.6913,29.7073,29.6833,29.7073,27500.0
2013-03-08 11:05:00,37.05,37.09,37.04,37.09,13800.0,29.7073,29.7394,29.6993,29.7394,13800.0
2013-03-08 11:10:00,37.09,37.1,37.06,37.07,82000.0,29.7394,29.7474,29.7153,29.7234,82000.0
2013-03-08 11:15:00,37.06,37.06,37.05,37.05,5200.0,29.7153,29.7153,29.7073,29.7073,5200.0
2013-03-08 11:20:00,37.05,37.06,37.03,37.04,21400.0,29.7073,29.7153,29.6913,29.6993,21400.0
2013-03-08 11:25:00,37.03,37.04,37.02,37.02,33000.0,29.6913,29.6993,29.6833,29.6833,33000.0
2013-03-08 11:30:00,37.01,37.02,37.0,37.01,47300.0,29.6752,29.6833,29.6672,29.6752,47300.0
2013-03-08 11:35:00,37.01,37.02,37.0,37.0,35800.0,29.6752,29.6833,29.6672,29.6672,35800.0
2013-03-08 11:40:00,37.0,37.02,37.0,37.01,30900.0,29.6672,29.6833,29.6672,29.6752,30900.0
2013-03-08 11:45:00,37.01,37.03,37.0,37.02,26300.0,29.6752,29.6913,29.6672,29.6833,26300.0
2013-03-08 11:50:00,37.02,37.03,37.01,37.01,17800.0,29.6833,29.6913,29.6752,29.6752,17800.0
2013-03-08 11:55:00,37.0,37.02,37.0,37.02,22400.0,29.6672,29.6833,29.6672,29.6833,22400.0
2013-03-08 12:00:00,37.02,37.04,37.02,37.03,18900.0,29.6833,29.6993,29.6833,29.6913,18900.0
2013-03-08 12:05:00,37.03,37.03,37.0,37.0,25900.0,29.6913,29.6913,29.6672,29.6672,25900.0
2013-03-08 12:10:00,37.01,37.01,36.96,36.98,68700.0,29.6752,29.6752,29.6352,29.6512,68700.0
2013-03-08 12:15:00,36.98,37.0,36.98,36.98,16000.0,29.6512,29.6672,29.6512,29.6512,16000.0
2013-03-08 12:20:00,36.98,37.02,36.98,37.0,27000.0,29.6512,29.6833,29.6512,29.6672,27000.0
2013-03-08 12:25:00,37.01,37.01,36.97,36.97,51500.0,29.6752,29.6752,29.6432,29.6432,51500.0
2013-03-08 12:30:00,36.97,36.98,36.95,36.95,21700.0,29.6432,29.6512,29.6271,29.6271,21700.0
2013-03-08 12:35:00,36.95,36.95,36.94,36.94,33600.0,29.6271,29.6271,29.6191,29.6191,33600.0
2013-03-08 12:40:00,36.94,37.0,36.94,36.99,21700.0,29.6191,29.6672,29.6191,29.6592,21700.0
2013-03-08 12:45:00,36.99,37.02,36.99,37.02,8800.0,29.6592,29.6833,29.6592,29.6833,8800.0
2013-03-08 12:50:00,37.01,37.02,37.0,37.02,22600.0,29.6752,29.6833,29.6672,29.6833,22600.0
2013-03-08 12:55:00,37.01,37.02,37.0,37.0,5200.0,29.6752,29.6833,29.6672,29.6672,5200.0
2013-03-08 13:00:00,37.0,37.01,36.99,36.99,9700.0,29.6672,29.6752,29.6592,29.6592,9700.0
2013-03-08 13:05:00,36.99,36.99,36.97,36.98,19000.0,29.6592,29.6592,29.6432,29.6512,19000.0
2013-03-08 13:10:00,36.97,36.99,36.97,36.98,6800.0,29.6432,29.6592,29.6432,29.6512,6800.0
2013-03-08 13:15:00,36.98,37.02,36.98,37.01,26600.0,29.6512,29.6833,29.6512,29.6752,26600.0
2013-03-08 13:20:00,37.01,37.01,36.99,37.01,29700.0,29.6752,29.6752,29.6592,29.6752,29700.0
2013-03-08 13:25:00,37.01,37.01,36.98,36.98,69500.0,29.6752,29.6752,29.6512,29.6512,69500.0
2013-03-08 13:30:00,36.98,37.0,36.98,36.98,36900.0,29.6512,29.6672,29.6512,29.6512,36900.0
2013-03-08 13:35:00,36.98,37.02,36.98,37.02,13800.0,29.6512,29.6833,29.6512,29.6833,13800.0
2013-03-08 13:40:00,37.02,37.03,36.98,36.98,27900.0,29.6833,29.6913,29.6512,29.6512,27900.0
2013-03-08 13:45:00,36.98,37.02,36.98,37.01,23500.0,29.6512,29.6833,29.6512,29.6752,23500.0
2013-03-08 13:50:00,37.01,37.02,37.01,37.01,8600.0,29.6752,29.6833,29.6752,29.6752,8600.0
2013-03-08 13:55:00,37.02,37.02,36.98,36.98,20300.0,29.6833,29.6833,29.6512,29.6512,20300.0
2013-03-08 14:00:00,36.98,37.0,36.97,37.0,31300.0,29.6512,29.6672,29.6432,29.6672,31300.0
2013-03-08 14:05:00,37.0,37.0,36.96,36.96,17100.0,29.6672,29.6672,29.6352,29.6352,17100.0
2013-03-08 14:10:00,36.96,36.97,36.93,36.93,14800.0,29.6352,29.6432,29.6111,29.6111,14800.0
2013-03-08 14:15:00,36.93,36.95,36.93,36.94,19400.0,29.6111,29.6271,29.6111,29.6191,19400.0
2013-03-08 14:20:00,36.94,36.97,36.93,36.96,40700.0,29.6191,29.6432,29.6111,29.6352,40700.0
2013-03-08 14:25:00,36.95,36.97,36.94,36.95,15200.0,29.6271,29.6432,29.6191,29.6271,15200.0
2013-03-08 14:30:00,36.95,36.99,36.95,36.99,25000.0,29.6271,29.6592,29.6271,29.6592,25000.0
2013-03-08 14:35:00,36.99,36.99,36.95,36.98,27200.0,29.6592,29.6592,29.6271,29.6512,27200.0
2013-03-08 14:40:00,36.97,36.98,36.94,36.94,17800.0,29.6432,29.6512,29.6191,29.6191,17800.0
2013-03-08 14:45:00,36.95,36.97,36.94,36.97,24200.0,29.6271,29.6432,29.6191,29.6432,24200.0
2013-03-08 14:50:00,36.97,36.98,36.95,36.96,32100.0,29.6432,29.6512,29.6271,29.6352,32100.0
2013-03-08 14:55:00,36.95,36.98,36.94,36.94,58600.0,29.6271,29.6512,29.6191,29.6191,58600.0
2013-03-08 15:00:00,36.94,36.97,36.94,36.96,14600.0,29.6191,29.6432,29.6191,29.6352,14600.0
2013-03-08 15:05:00,36.97,36.97,36.96,36.97,20600.0,29.6432,29.6432,29.6352,29.6432,20600.0
2013-03-08 15:10:00,36.97,36.97,36.9,36.91,124100.0,29.6432,29.6432,29.587,29.5951,124100.0
2013-03-08 15:15:00,36.91,36.93,36.91,36.91,38800.0,29.5951,29.6111,29.5951,29.5951,38800.0
2013-03-08 15:20:00,36.91,36.94,36.9,36.93,56800.0,29.5951,29.6191,29.587,29.6111,56800.0
2013-03-08 15:25:00,36.93,36.97,36.93,36.97,54700.0,29.6111,29.6432,29.6111,29.6432,54700.0
2013-03-08 15:30:00,36.97,36.99,36.97,36.98,67900.0,29.6432,29.6592,29.6432,29.6512,67900.0
2013-03-08 15:35:00,36.98,36.99,36.98,36.98,38400.0,29.6512,29.6592,29.6512,29.6512,38400.0
2013-03-08 15:40:00,36.99,36.99,36.95,36.95,100300.0,29.6592,29.6592,29.6271,29.6271,100300.0
2013-03-08 15:45:00,36.96,36.98,36.94,36.98,147800.0,29.6352,29.6512,29.6191,29.6512,147800.0
2013-03-08 15:50:00,36.98,36.99,36.97,36.99,67900.0,29.6512,29.6592,29.6432,29.6592,67900.0
2013-03-08 15:55:00,36.99,37.0,36.96,36.98,193300.0,29.6592,29.6672,29.6352,29.6512,193300.0
2013-03-11 09:30:00,36.91,36.97,36.89,36.95,74600.0,29.5951,29.6432,29.579,29.6271,74600.0
2013-03-11 09:35:00,36.95,36.96,36.94,36.95,39200.0,29.6271,29.6352,29.6191,29.6271,39200.0
2013-03-11 09:40:00,36.94,36.95,36.9,36.93,35400.0,29.6191,29.6271,29.587,29.6111,35400.0
2013-03-11 09:45:00,36.94,36.94,36.9,36.9,21700.0,29.6191,29.6191,29.587,29.587,21700.0
2013-03-11 09:50:00,36.91,36.94,36.89,36.89,56300.0,29.5951,29.6191,29.579,29.579,56300.0
2013-03-11 09:55:00,36.89,36.91,36.89,36.89,36200.0,29.579,29.5951,29.579,29.579,36200.0
2013-03-11 10:00:00,36.9,36.94,36.9,36.92,37200.0,29.587,29.6191,29.587,29.6031,37200.0
2013-03-11 10:05:00,36.93,36.95,36.92,36.95,20200.0,29.6111,29.6271,29.6031,29.6271,20200.0
2013-03-11 10:10:00,36.94,36.95,36.94,36.95,26100.0,29.6191,29.6271,29.6191,29.6271,26100.0
2013-03-11 10:15:00,36.95,36.95,36.93,36.95,29000.0,29.6271,29.6271,29.6111,29.6271,29000.0
2013-03-11 10:20:00,36.95,36.95,36.95,36.95,5100.0,29.6271,29.6271,29.6271,29.6271,5100.0
2013-03-11 10:25:00,36.95,36.95,36.94,36.94,9400.0,29.6271,29.6271,29.6191,29.6191,9400.0
2013-03-11 10:30:00,36.94,36.95,36.94,36.95,17200.0,29.6191,29.6271,29.6191,29.6271,17200.0
2013-03-11 10:35:00,36.94,36.95,36.94,36.95,12400.0,29.6191,29.6271,29.6191,29.6271,12400.0
2013-03-11 10:40:00,36.95,36.95,36.94,36.94,11400.0,29.6271,29.6271,29.6191,29.6191,11400.0
2013-03-11 10:45:00,36.95,36.98,36.95,36.95,104900.0,29.6271,29.6512,29.6271,29.6271,104900.0
2013-03-11 10:50:00,36.96,36.96,36.93,36.95,41100.0,29.6352,29.6352,29.6111,29.6271,41100.0
2013-03-11 10:55:00,36.96,36.96,36.94,36.95,22300.0,29.6352,29.6352,29.6191,29.6271,22300.0
2013-03-11 11:00:00,36.95,36.95,36.94,36.95,33200.0,29.6271,29.6271,29.6191,29.6271,33200.0
2013-03-11 11:05:00,36.95,36.95,36.95,36.95,25300.0,29.6271,29.6271,29.6271,29.6271,25300.0
2013-03-11 11:10:00,36.95,36.95,36.94,36.95,11500.0,29.6271,29.6271,29.6191,29.6271,11500.0
2013-03-11 11:15:00,36.95,36.95,36.94,36.94,44400.0,29.6271,29.6271,29.6191,29.6191,44400.0
2013-03-11 11:20:00,36.95,36.95,36.92,36.94,22800.0,29.6271,29.6271,29.6031,29.6191,22800.0
2013-03-11 11:25:00,36.93,36.95,36.93,36.95,25100.0,29.6111,29.6271,29.6111,29.6271,25100.0
2013-03-11 11:30:00,36.95,36.96,36.94,36.96,55900.0,29.6271,29.6352,29.6191,29.6352,55900.0
2013-03-11 11:35:00,36.96,36.97,36.95,36.96,40100.0,29.6352,29.6432,29.6271,29.6352,40100.0
2013-03-11 11:40:00,36.96,36.98,36.95,36.98,17900.0,29.6352,29.6512,29.6271,29.6512,17900.0
2013-03-11 11:45:00,36.98,36.99,36.97,36.97,29000.0,29.6512,29.6592,29.6432,29.6432,29000.0
2013-03-11 11:50:00,36.98,36.98,36.97,36.97,12200.0,29.6512,29.6512,29.6432,29.6432,12200.0
2013-03-11 11:55:00,36.97,36.98,36.97,36.98,12500.0,29.6432,29.6512,29.6432,29.6512,12500.0
2013-03-11 12:00:00,36.98,36.99,36.97,36.98,53600.0,29.6512,29.6592,29.6432,29.6512,53600.0
2013-03-11 12:05:00,36.98,36.98,36.96,36.97,21800.0,29.6512,29.6512,29.6352,29.6432,21800.0
2013-03-11 12:10:00,36.97,36.97,36.95,36.95,53100.0,29.6432,29.6432,29.6271,29.6271,53100.0
2013-03-11 12:15:00,36.96,36.96,36.95,36.96,2200.0,29.6352,29.6352,29.6271,29.6352,2200.0
2013-03-11 12:20:00,36.96,36.96,36.95,36.95,20200.0,29.6352,29.6352,29.6271,29.6271,20200.0
2013-03-11 12:25:00,36.95,36.96,36.94,36.95,16800.0,29.6271,29.6352,29.6191,29.6271,16800.0
2013-03-11 12:30:00,36.95,36.97,36.94,36.97,25100.0,29.6271,29.6432,29.6191,29.6432,25100.0
2013-03-11 12:35:00,36.97,36.97,36.96,36.97,3800.0,29.6432,29.6432,29.6352,29.6432,3800.0
2013-03-11 12:40:00,36.97,36.98,36.96,36.98,7700.0,29.6432,29.6512,29.6352,29.6512,7700.0
2013-03-11 12:45:00,36.97,36.99,36.97,36.98,22600.0,29.6432,29.6592,29.6432,29.6512,22600.0
2013-03-11 12:50:00,36.98,36.99,36.97,36.98,14500.0,29.6512,29.6592,29.6432,29.6512,14500.0
2013-03-11 12:55:00,36.98,37.0,36.97,36.98,44300.0,29.6512,29.6672,29.6432,29.6512,44300.0
2013-03-11 13:00:00,36.98,36.98,36.96,36.97,28900.0,29.6512,29.6512,29.6352,29.6432,28900.0
2013-03-11 13:05:00,36.97,36.97,36.96,36.96,4200.0,29.6432,29.6432,29.6352,29.6352,4200.0
2013-03-11 13:10:00,36.97,36.97,36.95,36.95,13400.0,29.6432,29.6432,29.6271,29.6271,13400.0
2013-03-11 13:15:00,36.95,36.96,36.95,36.95,2600.0,29.6271,29.6352,29.6271,29.6271,2600.0
2013-03-11 13:20:00,36.96,36.97,36.95,36.96,32200.0,29.6352,29.6432,29.6271,29.6352,32200.0
2013-03-11 13:25:00,36.96,36.96,36.95,36.95,7100.0,29.6352,29.6352,29.6271,29.6271,7100.0
2013-03-11 13:30:00,36.95,36.96,36.95,36.95,21600.0,29.6271,29.6352,29.6271,29.6271,21600.0
2013-03-11 13:35:00,36.95,36.96,36.95,36.96,7100.0,29.6271,29.6352,29.6271,29.6352,7100.0
2013-03-11 13:40:00,36.96,36.96,36.95,36.95,5900.0,29.6352,29.6352,29.6271,29.6271,5900.0
2013-03-11 13:45:00,36.96,36.96,36.93,36.93,13400.0,29.6352,29.6352,29.6111,29.6111,13400.0
2013-03-11 13:50:00,36.93,36.94,36.89,36.89,23700.0,29.6111,29.6191,29.579,29.579,23700.0
2013-03-11 13:55:00,36.89,36.9,36.89,36.89,5000.0,29.579,29.587,29.579,29.579,5000.0
2013-03-11 14:00:00,36.9,36.95,36.89,36.95,39500.0,29.587,29.6271,29.579,29.6271,39500.0
2013-03-11 14:05:00,36.95,36.95,36.92,36.93,27100.0,29.6271,29.6271,29.6031,29.6111,27100.0
2013-03-11 14:10:00,36.94,36.95,36.93,36.94,16700.0,29.6191,29.6271,29.6111,29.6191,16700.0
2013-03-11 14:15:00,36.93,36.94,36.93,36.94,9900.0,29.6111,29.6191,29.6111,29.6191,9900.0
2013-03-11 14:20:00,36.94,36.97,36.93,36.96,31700.0,29.6191,29.6432,29.6111,29.6352,31700.0
2013-03-11 14:25:00,36.95,36.96,36.95,36.95,13800.0,29.6271,29.6352,29.6271,29.6271,13800.0
2013-03-11 14:30:00,36.95,36.95,36.94,36.95,45100.0,29.6271,29.6271,29.6191,29.6271,45100.0
2013-03-11 14:35:00,36.95,36.95,36.94,36.95,6700.0,29.6271,29.6271,29.6191,29.6271,6700.0
2013-03-11 14:40:00,36.95,36.96,36.94,36.96,22800.0,29.6271,29.6352,29.6191,29.6352,22800.0
2013-03-11 14:45:00,36.96,36.98,36.95,36.95,35700.0,29.6352,29.6512,29.6271,29.6271,35700.0
2013-03-11 14:50:00,36.94,36.95,36.94,36.94,11200.0,29.6191,29.6271,29.6191,29.6191,11200.0
2013-03-11 14:55:00,36.94,36.95,36.93,36.95,12100.0,29.6191,29.6271,29.6111,29.6271,12100.0
2013-03-11 15:00:00,36.95,36.95,36.93,36.94,31700.0,29.6271,29.6271,29.6111,29.6191,31700.0
2013-03-11 15:05:00,36.94,36.95,36.93,36.95,26500.0,29.6191,29.6271,29.6111,29.6271,26500.0
2013-03-11 15:10:00,36.95,36.95,36.94,36.95,30800.0,29.6271,29.6271,29.6191,29.6271,30800.0
2013-03-11 15:15:00,36.94,36.95,36.94,36.95,47400.0,29.6191,29.6271,29.6191,29.6271,47400.0
2013-03-11 15:20:00,36.95,36.95,36.94,36.94,25300.0,29.6271,29.6271,29.6191,29.6191,25300.0
2013-03-11 15:25:00,36.93,36.94,36.92,36.92,15900.0,29.6111,29.6191,29.6031,29.6031,15900.0
2013-03-11 15:30:00,36.93,36.94,36.91,36.92,52300.0,29.6111,29.6191,29.5951,29.6031,52300.0
2013-03-11 15:35:00,36.92,36.92,36.91,36.91,57400.0,29.6031,29.6031,29.5951,29.5951,57400.0
2013-03-11 15:40:00,36.91,36.92,36.9,36.9,108200.0,29.5951,29.6031,29.587,29.587,108200.0
2013-03-11 15:45:00,36.9,36.93,36.89,36.92,91500.0,29.587,29.6111,29.579,29.6031,91500.0
2013-03-11 15:50:00,36.92,36.94,36.9,36.94,67400.0,29.6031,29.6191,29.587,29.6191,67400.0
2013-03-11 15:55:00,36.94,36.98,36.92,36.98,167600.0,29.6191,29.6512,29.6031,29.6512,167600.0
2013-03-12 09:30:00,36.93,36.98,36.87,36.97,44400.0,29.6111,29.6512,29.563,29.6432,44400.0
2013-03-12 09:35:00,36.98,36.99,36.93,36.95,14000.0,29.6512,29.6592,29.6111,29.6271,14000.0
2013-03-12 09:40:00,36.94,36.98,36.94,36.98,23200.0,29.6191,29.6512,29.6191,29.6512,23200.0
2013-03-12 09:45:00,36.98,36.98,36.91,36.95,80000.0,29.6512,29.6512,29.5951,29.6271,80000.0
2013-03-12 09:50:00,36.95,36.95,36.94,36.95,23500.0,29.6271,29.6271,29.6191,29.6271,23500.0
2013-03-12 09:55:00,36.95,36.95,36.94,36.95,16900.0,29.6271,29.6271,29.6191,29.6271,16900.0
2013-03-12 10:00:00,36.95,36.95,36.9,36.92,34300.0,29.6271,29.6271,29.587,29.6031,34300.0
2013-03-12 10:05:00,36.92,36.95,36.91,36.95,26700.0,29.6031,29.6271,29.5951,29.6271,26700.0
2013-03-12 10:10:00,36.95,36.95,36.93,36.93,26000.0,29.6271,29.6271,29.6111,29.6111,26000.0
2013-03-12 10:15:00,36.93,36.93,36.9,36.93,38500.0,29.6111,29.6111,29.587,29.6111,38500.0
2013-03-12 10:20:00,36.93,36.96,36.93,36.95,67900.0,29.6111,29.6352,29.6111,29.6271,67900.0
2013-03-12 10:25:00,36.95,36.96,36.93,36.95,23800.0,29.6271,29.6352,29.6111,29.6271,23800.0
2013-03-12 10:30:00,36.95,36.95,36.93,36.94,11600.0,29.6271,29.6271,29.6111,29.6191,11600.0
2013-03-12 10:35:00,36.93,36.94,36.91,36.91,31200.0,29.6111,29.6191,29.5951,29.5951,31200.0
2013-03-12 10:40:00,36.91,36.95,36.91,36.91,34700.0,29.5951,29.6271,29.5951,29.5951,34700.0
2013-03-12 10:45:00,36.91,36.95,36.9,36.93,31900.0,29.5951,29.6271,29.587,29.6111,31900.0
2013-03-12 10:50:00,36.94,36.94,36.91,36.93,27800.0,29.6191,29.6191,29.5951,29.6111,27800.0
2013-03-12 10:55:00,36.93,36.95,36.93,36.94,4700.0,29.6111,29.6271,29.6111,29.6191,4700.0
2013-03-12 11:00:00,36.95,36.95,36.9,36.9,85200.0,29.6271,29.6271,29.587,29.587,85200.0
2013-03-12 11:05:00,36.91,36.91,36.9,36.9,70900.0,29.5951,29.5951,29.587,29.587,70900.0
2013-03-12 11:10:00,36.9,36.91,36.9,36.91,25100.0,29.587,29.5951,29.587,29.5951,25100.0
2013-03-12 11:15:00,36.9,36.91,36.82,36.82,36400.0,29.587,29.5951,29.5229,29.5229,36400.0
2013-03-12 11:20:00,36.82,36.83,36.77,36.77,22800.0,29.5229,29.5309,29.4828,29.4828,22800.0
2013-03-12 11:25:00,36.78,36.87,36.77,36.86,24000.0,29.4908,29.563,29.4828,29.555,24000.0
2013-03-12 11:30:00,36.85,36.92,36.85,36.9,94000.0,29.547,29.6031,29.547,29.587,94000.0
2013-03-12 11:35:00,36.89,36.91,36.88,36.88,20700.0,29.579,29.5951,29.571,29.571,20700.0
2013-03-12 11:40:00,36.88,36.9,36.85,36.85,16200.0,29.571,29.587,29.547,29.547,16200.0
2013-03-12 11:45:00,36.86,36.86,36.8,36.82,20600.0,29.555,29.555,29.5069,29.5229,20600.0
2013-03-12 11:50:00,36.83,36.88,36.83,36.87,12600.0,29.5309,29.571,29.5309,29.563,12600.0
2013-03-12 11:55:00,36.87,36.91,36.87,36.89,25000.0,29.563,29.5951,29.563,29.579,25000.0
2013-03-12 12:00:00,36.88,36.9,36.85,36.85,41300.0,29.571,29.587,29.547,29.547,41300.0
2013-03-12 12:05:00,36.86,36.88,36.85,36.88,20800.0,29.555,29.571,29.547,29.571,20800.0
2013-03-12 12:10:00,36.88,36.89,36.85,36.85,6100.0,29.571,29.579,29.547,29.547,6100.0
2013-03-12 12:15:00,36.86,36.88,36.85,36.88,11300.0,29.555,29.571,29.547,29.571,11300.0
2013-03-12 12:20:00,36.87,36.87,36.83,36.85,22300.0,29.563,29.563,29.5309,29.547,22300.0
2013-03-12 12:25:00,36.85,36.86,36.81,36.85,24400.0,29.547,29.555,29.5149,29.547,24400.0
2013-03-12 12:30:00,36.85,36.86,36.84,36.85,25000.0,29.547,29.555,29.5389,29.547,25000.0
2013-03-12 12:35:00,36.85,36.85,36.83,36.84,19100.0,29.547,29.547,29.5309,29.5389,19100.0
2013-03-12 12:40:00,36.84,36.86,36.82,36.86,29200.0,29.5389,29.555,29.5229,29.555,29200.0
2013-03-12 12:45:00,36.86,36.89,36.85,36.88,11100.0,29.555,29.579,29.547,29.571,11100.0
2013-03-12 12:50:00,36.88,36.88,36.84,36.85,13900.0,29.571,29.571,29.5389,29.547,13900.0
2013-03-12 12:55:00,36.85,36.89,36.84,36.87,34100.0,29.547,29.579,29.5389,29.563,34100.0
2013-03-12 13:00:00,36.86,36.87,36.84,36.86,30200.0,29.555,29.563,29.5389,29.555,30200.0
2013-03-12 13:05:00,36.86,36.9,36.86,36.89,16700.0,29.555,29.587,29.555,29.579,16700.0
2013-03-12 13:10:00,36.89,36.92,36.88,36.92,15500.0,29.579,29.6031,29.571,29.6031,15500.0
2013-03-12 13:15:00,36.91,36.91,36.9,36.91,8600.0,29.5951,29.5951,29.587,29.5951,8600.0
2013-03-12 13:20:00,36.91,36.92,36.9,36.92,10700.0,29.5951,29.6031,29.587,29.6031,10700.0
2013-03-12 13:25:00,36.92,36.92,36.89,36.89,15600.0,29.6031,29.6031,29.579,29.579,15600.0
2013-03-12 13:30:00,36.89,36.9,36.86,36.86,19000.0,29.579,29.587,29.555,29.555,19000.0
2013-03-12 13:35:00,36.86,36.87,36.85,36.85,7700.0,29.555,29.563,29.547,29.547,7700.0
2013-03-12 13:40:00,36.85,36.87,36.85,36.87,27100.0,29.547,29.563,29.547,29.563,27100.0
2013-03-12 13:45:00,36.87,36.87,36.85,36.85,17100.0,29.563,29.563,29.547,29.547,17100.0
2013-03-12 13:50:00,36.85,36.86,36.8,36.8,17000.0,29.547,29.555,29.5069,29.5069,17000.0
2013-03-12 13:55:00,36.8,36.8,36.77,36.77,13600.0,29.5069,29.5069,29.4828,29.4828,13600.0
2013-03-12 14:00:00,36.78,36.79,36.77,36.79,31200.0,29.4908,29.4988,29.4828,29.4988,31200.0
2013-03-12 14:05:00,36.79,36.82,36.79,36.82,37500.0,29.4988,29.5229,29.4988,29.5229,37500.0
2013-03-12 14:10:00,36.81,36.83,36.8,36.82,27300.0,29.5149,29.5309,29.5069,29.5229,27300.0
2013-03-12 14:15:00,36.82,36.83,36.8,36.81,25400.0,29.5229,29.5309,29.5069,29.5149,25400.0
2013-03-12 14:20:00,36.81,36.85,36.81,36.85,22200.0,29.5149,29.547,29.5149,29.547,22200.0
2013-03-12 14:25:00,36.85,36.87,36.84,36.86,23000.0,29.547,29.563,29.5389,29.555,23000.0
2013-03-12 14:30:00,36.86,36.89,36.83,36.84,41000.0,29.555,29.579,29.5309,29.5389,41000.0
2013-03-12 14:35:00,36.85,36.87,36.84,36.87,10300.0,29.547,29.563,29.5389,29.563,10300.0
2013-03-12 14:40:00,36.87,36.9,36.86,36.9,11100.0,29.563,29.587,29.555,29.587,11100.0
2013-03-12 14:45:00,36.9,36.91,36.86,36.86,34600.0,29.587,29.5951,29.555,29.555,34600.0
2013-03-12 14:50:00,36.86,36.86,36.85,36.85,8100.0,29.555,29.555,29.547,29.547,8100.0
2013-03-12 14:55:00,36.85,36.87,36.83,36.83,26100.0,29.547,29.563,29.5309,29.5309,26100.0
2013-03-12 15:00:00,36.83,36.85,36.82,36.84,31300.0,29.5309,29.547,29.5229,29.5389,31300.0
2013-03-12 15:05:00,36.84,36.84,36.83,36.83,8700.0,29.5389,29.5389,29.5309,29.5309,8700.0
2013-03-12 15:10:00,36.83,36.87,36.83,36.87,21300.0,29.5309,29.563,29.5309,29.563,21300.0
2013-03-12 15:15:00,36.87,36.87,36.84,36.85,26200.0,29.563,29.563,29.5389,29.547,26200.0
2013-03-12 15:20:00,36.85,36.85,36.82,36.84,52800.0,29.547,29.547,29.5229,29.5389,52800.0
2013-03-12 15:25:00,36.85,36.85,36.81,36.82,36600.0,29.547,29.547,29.5149,29.5229,36600.0
2013-03-12 15:30:00,36.82,36.85,36.82,36.84,47100.0,29.5229,29.547,29.5229,29.5389,47100.0
2013-03-12 15:35:00,36.84,36.9,36.84,36.89,66100.0,29.5389,29.587,29.5389,29.579,66100.0
2013-03-12 15:40:00,36.89,36.93,36.88,36.91,47100.0,29.579,29.6111,29.571,29.5951,47100.0
2013-03-12 15:45:00,36.92,36.93,36.9,36.91,57600.0,29.6031,29.6111,29.587,29.5951,57600.0
2013-03-12 15:50:00,36.9,36.91,36.84,36.86,160500.0,29.587,29.5951,29.5389,29.555,160500.0
2013-03-12 15:55:00,36.85,36.87,36.79,36.81,481800.0,29.547,29.563,29.4988,29.5149,481800.0
2013-03-13 09:30:00,36.82,36.82,36.4,36.77,91200.0,29.5229,29.5229,29.1861,29.4828,91200.0
2013-03-13 09:35:00,36.76,36.84,36.76,36.76,59100.0,29.4748,29.5389,29.4748,29.4748,59100.0
2013-03-13 09:40:00,36.76,36.79,36.73,36.78,43500.0,29.4748,29.4988,29.4507,29.4908,43500.0
2013-03-13 09:45:00,36.78,36.84,36.77,36.81,36400.0,29.4908,29.5389,29.4828,29.5149,36400.0
2013-03-13 09:50:00,36.81,36.85,36.79,36.85,10000.0,29.5149,29.547,29.4988,29.547,10000.0
2013-03-13 09:55:00,36.84,36.85,36.73,36.84,70700.0,29.5389,29.547,29.4507,29.5389,70700.0
2013-03-13 10:00:00,36.84,36.85,36.8,36.83,43300.0,29.5389,29.547,29.5069,29.5309,43300.0
2013-03-13 10:05:00,36.83,36.89,36.83,36.85,16800.0,29.5309,29.579,29.5309,29.547,16800.0
2013-03-13 10:10:00,36.84,36.9,36.84,36.89,17200.0,29.5389,29.587,29.5389,29.579,17200.0
2013-03-13 10:15:00,36.89,36.89,36.85,36.85,19300.0,29.579,29.579,29.547,29.547,19300.0
2013-03-13 10:20:00,36.85,36.9,36.85,36.9,21100.0,29.547,29.587,29.547,29.587,21100.0
2013-03-13 10:25:00,36.91,36.91,36.86,36.9,9800.0,29.5951,29.5951,29.555,29.587,9800.0
2013-03-13 10:30:00,36.89,36.9,36.84,36.85,11400.0,29.579,29.587,29.5389,29.547,11400.0
2013-03-13 10:35:00,36.84,36.93,36.84,36.93,11800.0,29.5389,29.6111,29.5389,29.6111,11800.0
2013-03-13 10:40:00,36.93,36.93,36.87,36.88,12000.0,29.6111,29.6111,29.563,29.571,12000.0
2013-03-13 10:45:00,36.89,36.89,36.84,36.85,10700.0,29.579,29.579,29.5389,29.547,10700.0
2013-03-13 10:50:00,36.85,36.87,36.85,36.86,8300.0,29.547,29.563,29.547,29.555,8300.0
2013-03-13 10:55:00,36.86,36.88,36.85,36.88,10000.0,29.555,29.571,29.547,29.571,10000.0
2013-03-13 11:00:00,36.89,36.89,36.84,36.84,18400.0,29.579,29.579,29.5389,29.5389,18400.0
2013-03-13 11:05:00,36.84,36.88,36.84,36.88,9700.0,29.5389,29.571,29.5389,29.571,9700.0
2013-03-13 11:10:00,36.88,36.9,36.88,36.9,9100.0,29.571,29.587,29.571,29.587,9100.0
2013-03-13 11:15:00,36.89,36.9,36.88,36.89,4500.0,29.579,29.587,29.571,29.579,4500.0
2013-03-13 11:20:00,36.88,36.89,36.84,36.85,25000.0,29.571,29.579,29.5389,29.547,25000.0
2013-03-13 11:25:00,36.85,36.86,36.84,36.84,10400.0,29.547,29.555,29.5389,29.5389,10400.0
2013-03-13 11:30:00,36.85,36.9,36.84,36.9,22900.0,29.547,29.587,29.5389,29.587,22900.0
2013-03-13 11:35:00,36.89,36.9,36.87,36.89,8000.0,29.579,29.587,29.563,29.579,8000.0
2013-03-13 11:40:00,36.9,36.91,36.88,36.91,12500.0,29.587,29.5951,29.571,29.5951,12500.0
2013-03-13 11:45:00,36.91,36.92,36.91,36.92,2200.0,29.5951,29.6031,29.5951,29.6031,2200.0
2013-03-13 11:50:00,36.91,36.94,36.9,36.94,21500.0,29.5951,29.6191,29.587,29.6191,21500.0
2013-03-13 11:55:00,36.94,36.95,36.91,36.94,10100.0,29.6191,29.6271,29.5951,29.6191,10100.0
2013-03-13 12:00:00,36.93,36.94,36.91,36.92,21200.0,29.6111,29.6191,29.5951,29.6031,21200.0
2013-03-13 12:05:00,36.92,36.94,36.92,36.93,11500.0,29.6031,29.6191,29.6031,29.6111,11500.0
2013-03-13 12:10:00,36.93,36.94,36.91,36.92,6500.0,29.6111,29.6191,29.5951,29.6031,6500.0
2013-03-13 12:15:00,36.92,36.92,36.9,36.92,12400.0,29.6031,29.6031,29.587,29.6031,12400.0
2013-03-13 12:20:00,36.91,36.92,36.87,36.88,12700.0,29.5951,29.6031,29.563,29.571,12700.0
2013-03-13 12:25:00,36.88,36.88,36.84,36.88,51300.0,29.571,29.571,29.5389,29.571,51300.0
2013-03-13 12:30:00,36.88,36.9,36.87,36.89,14300.0,29.571,29.587,29.563,29.579,14300.0
2013-03-13 12:35:00,36.89,36.92,36.89,36.92,13700.0,29.579,29.6031,29.579,29.6031,13700.0
2013-03-13 12:40:00,36.92,36.93,36.91,36.91,6300.0,29.6031,29.6111,29.5951,29.5951,6300.0
2013-03-13 12:45:00,36.92,36.93,36.91,36.93,11400.0,29.6031,29.6111,29.5951,29.6111,11400.0
2013-03-13 12:50:00,36.93,36.95,36.92,36.95,6500.0,29.6111,29.6271,29.6031,29.6271,6500.0
2013-03-13 12:55:00,36.95,36.95,36.93,36.93,13100.0,29.6271,29.6271,29.6111,29.6111,13100.0
2013-03-13 13:00:00,36.92,36.92,36.9,36.9,14600.0,29.6031,29.6031,29.587,29.587,14600.0
2013-03-13 13:05:00,36.9,36.91,36.88,36.88,18100.0,29.587,29.5951,29.571,29.571,18100.0
2013-03-13 13:10:00,36.88,36.91,36.87,36.88,11500.0,29.571,29.5951,29.563,29.571,11500.0
2013-03-13 13:15:00,36.88,36.9,36.88,36.89,8500.0,29.571,29.587,29.571,29.579,8500.0
2013-03-13 13:20:00,36.89,36.89,36.87,36.87,20400.0,29.579,29.579,29.563,29.563,20400.0
2013-03-13 13:25:00,36.87,36.9,36.87,36.88,45500.0,29.563,29.587,29.563,29.571,45500.0
2013-03-13 13:30:00,36.89,36.92,36.89,36.92,19900.0,29.579,29.6031,29.579,29.6031,19900.0
2013-03-13 13:35:00,36.91,36.94,36.91,36.94,5000.0,29.5951,29.6191,29.5951,29.6191,5000.0
2013-03-13 13:40:00,36.94,36.95,36.93,36.95,13800.0,29.6191,29.6271,29.6111,29.6271,13800.0
2013-03-13 13:45:00,36.94,36.96,36.94,36.95,12800.0,29.6191,29.6352,29.6191,29.6271,12800.0
2013-03-13 13:50:00,36.96,36.97,36.93,36.94,13300.0,29.6352,29.6432,29.6111,29.6191,13300.0
2013-03-13 13:55:00,36.94,36.94,36.92,36.93,5200.0,29.6191,29.6191,29.6031,29.6111,5200.0
2013-03-13 14:00:00,36.92,36.93,36.9,36.91,15400.0,29.6031,29.6111,29.587,29.5951,15400.0
2013-03-13 14:05:00,36.91,36.94,36.91,36.94,20600.0,29.5951,29.6191,29.5951,29.6191,20600.0
2013-03-13 14:10:00,36.94,36.95,36.93,36.93,10200.0,29.6191,29.6271,29.6111,29.6111,10200.0
2013-03-13 14:15:00,36.94,36.94,36.92,36.92,10600.0,29.6191,29.6191,29.6031,29.6031,10600.0
2013-03-13 14:20:00,36.92,36.92,36.87,36.91,17500.0,29.6031,29.6031,29.563,29.5951,17500.0
2013-03-13 14:25:00,36.91,36.94,36.9,36.91,16400.0,29.5951,29.6191,29.587,29.5951,16400.0
2013-03-13 14:30:00,36.91,36.94,36.91,36.94,11500.0,29.5951,29.6191,29.5951,29.6191,11500.0
2013-03-13 14:35:00,36.94,36.95,36.93,36.94,13300.0,29.6191,29.6271,29.6111,29.6191,13300.0
2013-03-13 14:40:00,36.94,36.95,36.92,36.93,82600.0,29.6191,29.6271,29.6031,29.6111,82600.0
2013-03-13 14:45:00,36.92,36.95,36.92,36.94,11600.0,29.6031,29.6271,29.6031,29.6191,11600.0
2013-03-13 14:50:00,36.94,36.95,36.9,36.91,29400.0,29.6191,29.6271,29.587,29.5951,29400.0
2013-03-13 14:55:00,36.91,36.92,36.9,36.92,8700.0,29.5951,29.6031,29.587,29.6031,8700.0
2013-03-13 15:00:00,36.93,36.95,36.93,36.95,17100.0,29.6111,29.6271,29.6111,29.6271,17100.0
2013-03-13 15:05:00,36.94,36.95,36.91,36.92,18100.0,29.6191,29.6271,29.5951,29.6031,18100.0
2013-03-13 15:10:00,36.91,36.95,36.91,36.95,11100.0,29.5951,29.6271,29.5951,29.6271,11100.0
2013-03-13 15:15:00,36.95,36.97,36.91,36.91,24400.0,29.6271,29.6432,29.5951,29.5951,24400.0
2013-03-13 15:20:00,36.91,36.92,36.91,36.92,11300.0,29.5951,29.6031,29.5951,29.6031,11300.0
2013-03-13 15:25:00,36.92,36.93,36.91,36.92,18000.0,29.6031,29.6111,29.5951,29.6031,18000.0
2013-03-13 15:30:00,36.93,36.95,36.92,36.94,26400.0,29.6111,29.6271,29.6031,29.6191,26400.0
2013-03-13 15:35:00,36.94,36.94,36.92,36.94,16000.0,29.6191,29.6191,29.6031,29.6191,16000.0
2013-03-13 15:40:00,36.93,36.95,36.93,36.95,29800.0,29.6111,29.6271,29.6111,29.6271,29800.0
2013-03-13 15:45:00,36.94,36.97,36.94,36.95,54900.0,29.6191,29.6432,29.6191,29.6271,54900.0
2013-03-13 15:50:00,36.95,36.96,36.94,36.96,33500.0,29.6271,29.6352,29.6191,29.6352,33500.0
2013-03-13 15:55:00,36.96,36.97,36.93,36.94,87600.0,29.6352,29.6432,29.6111,29.6191,87600.0
2013-03-14 09:30:00,37.0,37.05,36.94,36.94,52400.0,29.6672,29.7073,29.6191,29.6191,52400.0
2013-03-14 09:35:00,36.96,37.15,36.96,37.05,26000.0,29.6352,29.7875,29.6352,29.7073,26000.0
2013-03-14 09:40:00,37.03,37.1,37.03,37.09,20400.0,29.6913,29.7474,29.6913,29.7394,20400.0
2013-03-14 09:45:00,37.1,37.12,37.09,37.12,14200.0,29.7474,29.7634,29.7394,29.7634,14200.0
2013-03-14 09:50:00,37.13,37.18,37.12,37.13,33100.0,29.7715,29.8115,29.7634,29.7715,33100.0
2013-03-14 09:55:00,37.14,37.17,37.12,37.17,54200.0,29.7795,29.8035,29.7634,29.8035,54200.0
2013-03-14 10:00:00,37.16,37.17,37.15,37.16,17100.0,29.7955,29.8035,29.7875,29.7955,17100.0
2013-03-14 10:05:00,37.17,37.17,37.12,37.12,9500.0,29.8035,29.8035,29.7634,29.7634,9500.0
2013-03-14 10:10:00,37.12,37.14,37.09,37.09,22100.0,29.7634,29.7795,29.7394,29.7394,22100.0
2013-03-14 10:15:00,37.1,37.1,37.07,37.1,14200.0,29.7474,29.7474,29.7234,29.7474,14200.0
2013-03-14 10:20:00,37.09,37.09,37.07,37.09,14800.0,29.7394,29.7394,29.7234,29.7394,14800.0
2013-03-14 10:25:00,37.09,37.13,37.09,37.13,6600.0,29.7394,29.7715,29.7394,29.7715,6600.0
2013-03-14 10:30:00,37.13,37.13,37.08,37.08,13300.0,29.7715,29.7715,29.7314,29.7314,13300.0
2013-03-14 10:35:00,37.07,37.1,37.07,37.09,13700.0,29.7234,29.7474,29.7234,29.7394,13700.0
2013-03-14 10:40:00,37.08,37.11,37.08,37.09,27000.0,29.7314,29.7554,29.7314,29.7394,27000.0
2013-03-14 10:45:00,37.1,37.11,37.09,37.11,18800.0,29.7474,29.7554,29.7394,29.7554,18800.0
2013-03-14 10:50:00,37.11,37.12,37.1,37.12,19600.0,29.7554,29.7634,29.7474,29.7634,19600.0
2013-03-14 10:55:00,37.12,37.13,37.11,37.13,24400.0,29.7634,29.7715,29.7554,29.7715,24400.0
2013-03-14 11:00:00,37.13,37.15,37.13,37.14,22000.0,29.7715,29.7875,29.7715,29.7795,22000.0
2013-03-14 11:05:00,37.13,37.14,37.1,37.1,24700.0,29.7715,29.7795,29.7474,29.7474,24700.0
2013-03-14 11:10:00,37.11,37.11,37.1,37.11,13900.0,29.7554,29.7554,29.7474,29.7554,13900.0
2013-03-14 11:15:00,37.11,37.13,37.1,37.13,12800.0,29.7554,29.7715,29.7474,29.7715,12800.0
2013-03-14 11:20:00,37.13,37.13,37.11,37.12,19100.0,29.7715,29.7715,29.7554,29.7634,19100.0
2013-03-14 11:25:00,37.13,37.13,37.11,37.13,22500.0,29.7715,29.7715,29.7554,29.7715,22500.0
2013-03-14 11:30:00,37.13,37.16,37.13,37.14,15900.0,29.7715,29.7955,29.7715,29.7795,15900.0
2013-03-14 11:35:00,37.14,37.15,37.13,37.14,10700.0,29.7795,29.7875,29.7715,29.7795,10700.0
2013-03-14 11:40:00,37.14,37.15,37.13,37.14,11300.0,29.7795,29.7875,29.7715,29.7795,11300.0
2013-03-14 11:45:00,37.13,37.15,37.11,37.12,24800.0,29.7715,29.7875,29.7554,29.7634,24800.0
2013-03-14 11:50:00,37.11,37.13,37.11,37.12,20200.0,29.7554,29.7715,29.7554,29.7634,20200.0
2013-03-14 11:55:00,37.12,37.12,37.09,37.1,11600.0,29.7634,29.7634,29.7394,29.7474,11600.0
2013-03-14 12:00:00,37.09,37.09,37.05,37.05,18200.0,29.7394,29.7394,29.7073,29.7073,18200.0
2013-03-14 12:05:00,37.06,37.12,37.05,37.11,60400.0,29.7153,29.7634,29.7073,29.7554,60400.0
2013-03-14 12:10:00,37.12,37.13,37.1,37.13,23300.0,29.7634,29.7715,29.7474,29.7715,23300.0
2013-03-14 12:15:00,37.13,37.14,37.12,37.12,19800.0,29.7715,29.7795,29.7634,29.7634,19800.0
2013-03-14 12:20:00,37.12,37.13,37.11,37.12,13400.0,29.7634,29.7715,29.7554,29.7634,13400.0
2013-03-14 12:25:00,37.13,37.13,37.11,37.13,28200.0,29.7715,29.7715,29.7554,29.7715,28200.0
2013-03-14 12:30:00,37.13,37.15,37.13,37.15,10100.0,29.7715,29.7875,29.7715,29.7875,10100.0
2013-03-14 12:35:00,37.15,37.16,37.13,37.14,30900.0,29.7875,29.7955,29.7715,29.7795,30900.0
2013-03-14 12:40:00,37.13,37.14,37.1,37.13,36200.0,29.7715,29.7795,29.7474,29.7715,36200.0
2013-03-14 12:45:00,37.12,37.13,37.1,37.11,94900.0,29.7634,29.7715,29.7474,29.7554,94900.0
2013-03-14 12:50:00,37.12,37.14,37.12,37.14,7700.0,29.7634,29.7795,29.7634,29.7795,7700.0
2013-03-14 12:55:00,37.14,37.16,37.13,37.16,38100.0,29.7795,29.7955,29.7715,29.7955,38100.0
2013-03-14 13:00:00,37.16,37.17,37.15,37.16,16600.0,29.7955,29.8035,29.7875,29.7955,16600.0
2013-03-14 13:05:00,37.16,37.16,37.15,37.15,20600.0,29.7955,29.7955,29.7875,29.7875,20600.0
2013-03-14 13:10:00,37.15,37.16,37.14,37.15,39100.0,29.7875,29.7955,29.7795,29.7875,39100.0
2013-03-14 13:15:00,37.15,37.15,37.14,37.15,20800.0,29.7875,29.7875,29.7795,29.7875,20800.0
2013-03-14 13:20:00,37.14,37.17,37.14,37.15,53300.0,29.7795,29.8035,29.7795,29.7875,53300.0
2013-03-14 13:25:00,37.15,37.15,37.1,37.12,46600.0,29.7875,29.7875,29.7474,29.7634,46600.0
2013-03-14 13:30:00,37.11,37.14,37.1,37.12,34000.0,29.7554,29.7795,29.7474,29.7634,34000.0
2013-03-14 13:35:00,37.11,37.13,37.1,37.13,24700.0,29.7554,29.7715,29.7474,29.7715,24700.0
2013-03-14 13:40:00,37.13,37.13,37.09,37.12,25300.0,29.7715,29.7715,29.7394,29.7634,25300.0
2013-03-14 13:45:00,37.12,37.16,37.12,37.16,62900.0,29.7634,29.7955,29.7634,29.7955,62900.0
2013-03-14 13:50:00,37.16,37.16,37.11,37.11,101000.0,29.7955,29.7955,29.7554,29.7554,101000.0
2013-03-14 13:55:00,37.11,37.13,37.07,37.1,58700.0,29.7554,29.7715,29.7234,29.7474,58700.0
2013-03-14 14:00:00,37.11,37.11,37.0,37.01,67000.0,29.7554,29.7554,29.6672,29.6752,67000.0
2013-03-14 14:05:00,37.0,37.04,37.0,37.04,16300.0,29.6672,29.6993,29.6672,29.6993,16300.0
2013-03-14 14:10:00,37.04,37.05,37.03,37.05,11400.0,29.6993,29.7073,29.6913,29.7073,11400.0
2013-03-14 14:15:00,37.05,37.05,37.0,37.05,34700.0,29.7073,29.7073,29.6672,29.7073,34700.0
2013-03-14 14:20:00,37.05,37.08,37.05,37.08,17900.0,29.7073,29.7314,29.7073,29.7314,17900.0
2013-03-14 14:25:00,37.08,37.08,37.05,37.05,18600.0,29.7314,29.7314,29.7073,29.7073,18600.0
2013-03-14 14:30:00,37.05,37.08,37.04,37.08,10000.0,29.7073,29.7314,29.6993,29.7314,10000.0
2013-03-14 14:35:00,37.08,37.11,37.08,37.11,18100.0,29.7314,29.7554,29.7314,29.7554,18100.0
2013-03-14 14:40:00,37.11,37.12,37.05,37.06,22700.0,29.7554,29.7634,29.7073,29.7153,22700.0
2013-03-14 14:45:00,37.05,37.07,37.04,37.04,13000.0,29.7073,29.7234,29.6993,29.6993,13000.0
2013-03-14 14:50:00,37.04,37.04,37.02,37.02,11100.0,29.6993,29.6993,29.6833,29.6833,11100.0
2013-03-14 14:55:00,37.02,37.04,37.01,37.02,26500.0,29.6833,29.6993,29.6752,29.6833,26500.0
2013-03-14 15:00:00,37.02,37.03,37.02,37.02,12900.0,29.6833,29.6913,29.6833,29.6833,12900.0
2013-03-14 15:05:00,37.02,37.04,37.02,37.02,17800.0,29.6833,29.6993,29.6833,29.6833,17800.0
2013-03-14 15:10:00,37.02,37.06,37.02,37.06,30800.0,29.6833,29.7153,29.6833,29.7153,30800.0
2013-03-14 15:15:00,37.05,37.06,37.0,37.01,38200.0,29.7073,29.7153,29.6672,29.6752,38200.0
2013-03-14 15:20:00,37.01,37.01,37.0,37.01,42400.0,29.6752,29.6752,29.6672,29.6752,42400.0
2013-03-14 15:25:00,37.0,37.03,37.0,37.02,43800.0,29.6672,29.6913,29.6672,29.6833,43800.0
2013-03-14 15:30:00,37.01,37.02,37.0,37.01,32700.0,29.6752,29.6833,29.6672,29.6752,32700.0
2013-03-14 15:35:00,37.0,37.01,37.0,37.01,32400.0,29.6672,29.6752,29.6672,29.6752,32400.0
2013-03-14 15:40:00,37.01,37.02,37.0,37.01,55900.0,29.6752,29.6833,29.6672,29.6752,55900.0
2013-03-14 15:45:00,37.02,37.04,37.02,37.02,74900.0,29.6833,29.6993,29.6833,29.6833,74900.0
2013-03-14 15:50:00,37.03,37.05,37.02,37.05,74100.0,29.6913,29.7073,29.6833,29.7073,74100.0
2013-03-14 15:55:00,37.04,37.06,37.01,37.04,200500.0,29.6993,29.7153,29.6752,29.6993,200500.0
2013-03-15 09:30:00,36.88,37.04,36.81,36.97,770100.0,29.571,29.6993,29.5149,29.6432,770100.0
2013-03-15 09:35:00,36.99,36.99,36.92,36.93,26000.0,29.6592,29.6592,29.6031,29.6111,26000.0
2013-03-15 09:40:00,36.92,36.98,36.92,36.98,10400.0,29.6031,29.6512,29.6031,29.6512,10400.0
2013-03-15 09:45:00,36.97,37.05,36.97,37.05,17100.0,29.6432,29.7073,29.6432,29.7073,17100.0
2013-03-15 09:50:00,37.05,37.08,36.99,37.0,32400.0,29.7073,29.7314,29.6592,29.6672,32400.0
2013-03-15 09:55:00,37.0,37.04,36.95,37.01,26600.0,29.6672,29.6993,29.6271,29.6752,26600.0
2013-03-15 10:00:00,37.0,37.06,36.98,37.04,49600.0,29.6672,29.7153,29.6512,29.6993,49600.0
2013-03-15 10:05:00,37.02,37.08,37.01,37.07,28700.0,29.6833,29.7314,29.6752,29.7234,28700.0
2013-03-15 10:10:00,37.07,37.11,37.06,37.07,27600.0,29.7234,29.7554,29.7153,29.7234,27600.0
2013-03-15 10:15:00,37.07,37.08,37.03,37.08,16600.0,29.7234,29.7314,29.6913,29.7314,16600.0
2013-03-15 10:20:00,37.09,37.11,37.09,37.1,9700.0,29.7394,29.7554,29.7394,29.7474,9700.0
2013-03-15 10:25:00,37.09,37.13,37.09,37.11,18200.0,29.7394,29.7715,29.7394,29.7554,18200.0
2013-03-15 10:30:00,37.12,37.13,37.1,37.12,22400.0,29.7634,29.7715,29.7474,29.7634,22400.0
2013-03-15 10:35:00,37.12,37.14,37.11,37.14,13800.0,29.7634,29.7795,29.7554,29.7795,13800.0
2013-03-15 10:40:00,37.14,37.15,37.13,37.15,22400.0,29.7795,29.7875,29.7715,29.7875,22400.0
2013-03-15 10:45:00,37.15,37.15,37.09,37.12,19300.0,29.7875,29.7875,29.7394,29.7634,19300.0
2013-03-15 10:50:00,37.13,37.13,37.08,37.09,5100.0,29.7715,29.7715,29.7314,29.7394,5100.0
2013-03-15 10:55:00,37.07,37.09,37.05,37.08,13200.0,29.7234,29.7394,29.7073,29.7314,13200.0
2013-03-15 11:00:00,37.08,37.11,37.07,37.1,12400.0,29.7314,29.7554,29.7234,29.7474,12400.0
2013-03-15 11:05:00,37.1,37.1,37.08,37.09,11300.0,29.7474,29.7474,29.7314,29.7394,11300.0
2013-03-15 11:10:00,37.09,37.12,37.08,37.09,9100.0,29.7394,29.7634,29.7314,29.7394,9100.0
2013-03-15 11:15:00,37.09,37.11,37.09,37.09,7200.0,29.7394,29.7554,29.7394,29.7394,7200.0
2013-03-15 11:20:00,37.09,37.09,37.07,37.08,5800.0,29.7394,29.7394,29.7234,29.7314,5800.0
2013-03-15 11:25:00,37.07,37.12,37.07,37.07,18000.0,29.7234,29.7634,29.7234,29.7234,18000.0
2013-03-15 11:30:00,37.07,37.11,37.07,37.11,14200.0,29.7234,29.7554,29.7234,29.7554,14200.0
2013-03-15 11:35:00,37.11,37.13,37.1,37.13,11000.0,29.7554,29.7715,29.7474,29.7715,11000.0
2013-03-15 11:40:00,37.12,37.13,37.11,37.12,4900.0,29.7634,29.7715,29.7554,29.7634,4900.0
2013-03-15 11:45:00,37.12,37.12,37.1,37.11,17700.0,29.7634,29.7634,29.7474,29.7554,17700.0
2013-03-15 11:50:00,37.12,37.15,37.12,37.14,16700.0,29.7634,29.7875,29.7634,29.7795,16700.0
2013-03-15 11:55:00,37.14,37.15,37.14,37.14,3500.0,29.7795,29.7875,29.7795,29.7795,3500.0
2013-03-15 12:00:00,37.15,37.16,37.09,37.13,39300.0,29.7875,29.7955,29.7394,29.7715,39300.0
2013-03-15 12:05:00,37.13,37.14,37.13,37.13,1200.0,29.7715,29.7795,29.7715,29.7715,1200.0
2013-03-15 12:10:00,37.14,37.14,37.13,37.13,3200.0,29.7795,29.7795,29.7715,29.7715,3200.0
2013-03-15 12:15:00,37.13,37.14,37.11,37.12,9600.0,29.7715,29.7795,29.7554,29.7634,9600.0
2013-03-15 12:20:00,37.11,37.13,37.1,37.13,12800.0,29.7554,29.7715,29.7474,29.7715,12800.0
2013-03-15 12:25:00,37.12,37.13,37.11,37.11,11600.0,29.7634,29.7715,29.7554,29.7554,11600.0
2013-03-15 12:30:00,37.11,37.15,37.1,37.15,22300.0,29.7554,29.7875,29.7474,29.7875,22300.0
2013-03-15 12:35:00,37.15,37.17,37.15,37.17,12700.0,29.7875,29.8035,29.7875,29.8035,12700.0
2013-03-15 12:40:00,37.16,37.17,37.16,37.16,1100.0,29.7955,29.8035,29.7955,29.7955,1100.0
2013-03-15 12:45:00,37.17,37.17,37.15,37.17,13400.0,29.8035,29.8035,29.7875,29.8035,13400.0
2013-03-15 12:50:00,37.16,37.17,37.15,37.15,10800.0,29.7955,29.8035,29.7875,29.7875,10800.0
2013-03-15 12:55:00,37.14,37.15,37.12,37.15,12900.0,29.7795,29.7875,29.7634,29.7875,12900.0
2013-03-15 13:00:00,37.14,37.15,37.14,37.15,1000.0,29.7795,29.7875,29.7795,29.7875,1000.0
2013-03-15 13:05:00,37.14,37.15,37.13,37.13,6400.0,29.7795,29.7875,29.7715,29.7715,6400.0
2013-03-15 13:10:00,37.12,37.13,37.09,37.11,8000.0,29.7634,29.7715,29.7394,29.7554,8000.0
2013-03-15 13:15:00,37.11,37.11,37.09,37.09,3400.0,29.7554,29.7554,29.7394,29.7394,3400.0
2013-03-15 13:20:00,37.09,37.09,37.07,37.07,3300.0,29.7394,29.7394,29.7234,29.7234,3300.0
2013-03-15 13:25:00,37.07,37.08,37.05,37.05,13800.0,29.7234,29.7314,29.7073,29.7073,13800.0
2013-03-15 13:30:00,37.05,37.06,37.02,37.05,32700.0,29.7073,29.7153,29.6833,29.7073,32700.0
2013-03-15 13:35:00,37.04,37.04,37.03,37.03,8200.0,29.6993,29.6993,29.6913,29.6913,8200.0
2013-03-15 13:40:00,37.03,37.04,37.0,37.0,25000.0,29.6913,29.6993,29.6672,29.6672,25000.0
2013-03-15 13:45:00,37.0,37.03,37.0,37.03,21300.0,29.6672,29.6913,29.6672,29.6913,21300.0
2013-03-15 13:50:00,37.03,37.05,37.02,37.04,22400.0,29.6913,29.7073,29.6833,29.6993,22400.0
2013-03-15 13:55:00,37.04,37.04,37.03,37.03,1800.0,29.6993,29.6993,29.6913,29.6913,1800.0
2013-03-15 14:00:00,37.03,37.04,37.01,37.01,14200.0,29.6913,29.6993,29.6752,29.6752,14200.0
2013-03-15 14:05:00,37.01,37.01,36.98,36.98,18400.0,29.6752,29.6752,29.6512,29.6512,18400.0
2013-03-15 14:10:00,36.99,36.99,36.98,36.98,6700.0,29.6592,29.6592,29.6512,29.6512,6700.0
2013-03-15 14:15:00,36.98,37.0,36.98,36.98,18300.0,29.6512,29.6672,29.6512,29.6512,18300.0
2013-03-15 14:20:00,36.98,37.02,36.98,37.02,36600.0,29.6512,29.6833,29.6512,29.6833,36600.0
2013-03-15 14:25:00,37.02,37.03,37.01,37.03,26800.0,29.6833,29.6913,29.6752,29.6913,26800.0
2013-03-15 14:30:00,37.03,37.04,37.0,37.01,24500.0,29.6913,29.6993,29.6672,29.6752,24500.0
2013-03-15 14:35:00,37.01,37.02,36.99,37.0,21400.0,29.6752,29.6833,29.6592,29.6672,21400.0
2013-03-15 14:40:00,37.01,37.02,37.0,37.01,5100.0,29.6752,29.6833,29.6672,29.6752,5100.0
2013-03-15 14:45:00,37.02,37.02,36.99,36.99,15200.0,29.6833,29.6833,29.6592,29.6592,15200.0
2013-03-15 14:50:00,37.0,37.01,36.99,37.0,32200.0,29.6672,29.6752,29.6592,29.6672,32200.0
2013-03-15 14:55:00,37.0,37.01,37.0,37.01,2700.0,29.6672,29.6752,29.6672,29.6752,2700.0
2013-03-15 15:00:00,37.01,37.02,37.01,37.01,11700.0,29.6752,29.6833,29.6752,29.6752,11700.0
2013-03-15 15:05:00,37.01,37.04,37.01,37.03,31900.0,29.6752,29.6993,29.6752,29.6913,31900.0
2013-03-15 15:10:00,37.02,37.04,37.02,37.02,19100.0,29.6833,29.6993,29.6833,29.6833,19100.0
2013-03-15 15:15:00,37.02,37.04,37.02,37.03,16500.0,29.6833,29.6993,29.6833,29.6913,16500.0
2013-03-15 15:20:00,37.03,37.04,37.01,37.03,34200.0,29.6913,29.6993,29.6752,29.6913,34200.0
2013-03-15 15:25:00,37.04,37.07,37.03,37.07,29300.0,29.6993,29.7234,29.6913,29.7234,29300.0
2013-03-15 15:30:00,37.07,37.07,37.04,37.05,12700.0,29.7234,29.7234,29.6993,29.7073,12700.0
2013-03-15 15:35:00,37.04,37.07,37.04,37.06,23500.0,29.6993,29.7234,29.6993,29.7153,23500.0
2013-03-15 15:40:00,37.06,37.08,37.05,37.07,20300.0,29.7153,29.7314,29.7073,29.7234,20300.0
2013-03-15 15:45:00,37.06,37.08,37.05,37.07,72500.0,29.7153,29.7314,29.7073,29.7234,72500.0
2013-03-15 15:50:00,37.07,37.07,37.05,37.06,25300.0,29.7234,29.7234,29.7073,29.7153,25300.0
2013-03-15 15:55:00,37.05,37.09,37.04,37.08,208500.0,29.7073,29.7394,29.6993,29.7314,208500.0
2013-03-18 09:30:00,36.63,36.77,36.59,36.69,75400.0,29.3706,29.4828,29.3385,29.4187,75400.0
2013-03-18 09:35:00,36.71,36.8,36.7,36.8,26000.0,29.4347,29.5069,29.4267,29.5069,26000.0
2013-03-18 09:40:00,36.81,36.83,36.77,36.79,11700.0,29.5149,29.5309,29.4828,29.4988,11700.0
2013-03-18 09:45:00,36.78,36.82,36.75,36.79,11300.0,29.4908,29.5229,29.4668,29.4988,11300.0
2013-03-18 09:50:00,36.79,36.82,36.79,36.82,8500.0,29.4988,29.5229,29.4988,29.5229,8500.0
2013-03-18 09:55:00,36.81,36.84,36.8,36.82,23400.0,29.5149,29.5389,29.5069,29.5229,23400.0
2013-03-18 10:00:00,36.82,36.82,36.8,36.81,19100.0,29.5229,29.5229,29.5069,29.5149,19100.0
2013-03-18 10:05:00,36.81,36.82,36.78,36.78,11200.0,29.5149,29.5229,29.4908,29.4908,11200.0
2013-03-18 10:10:00,36.78,36.8,36.78,36.8,28300.0,29.4908,29.5069,29.4908,29.5069,28300.0
2013-03-18 10:15:00,36.8,36.81,36.78,36.79,27000.0,29.5069,29.5149,29.4908,29.4988,27000.0
2013-03-18 10:20:00,36.8,36.8,36.78,36.79,18400.0,29.5069,29.5069,29.4908,29.4988,18400.0
2013-03-18 10:25:00,36.79,36.83,36.79,36.81,23500.0,29.4988,29.5309,29.4988,29.5149,23500.0
2013-03-18 10:30:00,36.82,36.82,36.8,36.81,15700.0,29.5229,29.5229,29.5069,29.5149,15700.0
2013-03-18 10:35:00,36.81,36.83,36.8,36.82,17000.0,29.5149,29.5309,29.5069,29.5229,17000.0
2013-03-18 10:40:00,36.81,36.83,36.81,36.82,13600.0,29.5149,29.5309,29.5149,29.5229,13600.0
2013-03-18 10:45:00,36.81,36.84,36.8,36.84,17900.0,29.5149,29.5389,29.5069,29.5389,17900.0
2013-03-18 10:50:00,36.84,36.84,36.82,36.83,13300.0,29.5389,29.5389,29.5229,29.5309,13300.0
2013-03-18 10:55:00,36.83,36.84,36.82,36.84,12800.0,29.5309,29.5389,29.5229,29.5389,12800.0
2013-03-18 11:00:00,36.84,36.89,36.84,36.89,29500.0,29.5389,29.579,29.5389,29.579,29500.0
2013-03-18 11:05:00,36.89,36.89,36.86,36.87,14600.0,29.579,29.579,29.555,29.563,14600.0
2013-03-18 11:10:00,36.87,36.9,36.87,36.87,13500.0,29.563,29.587,29.563,29.563,13500.0
2013-03-18 11:15:00,36.87,36.88,36.87,36.88,9100.0,29.563,29.571,29.563,29.571,9100.0
2013-03-18 11:20:00,36.88,36.89,36.87,36.89,14200.0,29.571,29.579,29.563,29.579,14200.0
2013-03-18 11:25:00,36.89,36.9,36.87,36.88,16800.0,29.579,29.587,29.563,29.571,16800.0
2013-03-18 11:30:00,36.88,36.9,36.87,36.87,29600.0,29.571,29.587,29.563,29.563,29600.0
2013-03-18 11:35:00,36.88,36.92,36.88,36.9,19700.0,29.571,29.6031,29.571,29.587,19700.0
2013-03-18 11:40:00,36.9,36.91,36.89,36.9,20700.0,29.587,29.5951,29.579,29.587,20700.0
2013-03-18 11:45:00,36.9,36.9,36.85,36.9,18100.0,29.587,29.587,29.547,29.587,18100.0
2013-03-18 11:50:00,36.9,36.91,36.88,36.91,14500.0,29.587,29.5951,29.571,29.5951,14500.0
2013-03-18 11:55:00,36.9,36.94,36.9,36.93,14400.0,29.587,29.6191,29.587,29.6111,14400.0
2013-03-18 12:00:00,36.93,36.94,36.92,36.93,20700.0,29.6111,29.6191,29.6031,29.6111,20700.0
2013-03-18 12:05:00,36.93,37.0,36.92,37.0,44400.0,29.6111,29.6672,29.6031,29.6672,44400.0
2013-03-18 12:10:00,36.99,37.04,36.99,37.03,31200.0,29.6592,29.6993,29.6592,29.6913,31200.0
2013-03-18 12:15:00,37.02,37.04,37.0,37.01,26100.0,29.6833,29.6993,29.6672,29.6752,26100.0
2013-03-18 12:20:00,37.0,37.02,37.0,37.01,9400.0,29.6672,29.6833,29.6672,29.6752,9400.0
2013-03-18 12:25:00,37.01,37.03,36.99,36.99,17300.0,29.6752,29.6913,29.6592,29.6592,17300.0
2013-03-18 12:30:00,36.99,37.01,36.98,37.01,10100.0,29.6592,29.6752,29.6512,29.6752,10100.0
2013-03-18 12:35:00,37.01,37.01,36.99,37.0,11400.0,29.6752,29.6752,29.6592,29.6672,11400.0
2013-03-18 12:40:00,36.99,37.01,36.98,36.98,13900.0,29.6592,29.6752,29.6512,29.6512,13900.0
2013-03-18 12:45:00,36.98,36.98,36.97,36.97,7300.0,29.6512,29.6512,29.6432,29.6432,7300.0
2013-03-18 12:50:00,36.98,36.99,36.97,36.98,16000.0,29.6512,29.6592,29.6432,29.6512,16000.0
2013-03-18 12:55:00,36.99,37.02,36.98,37.01,22200.0,29.6592,29.6833,29.6512,29.6752,22200.0
2013-03-18 13:00:00,37.0,37.01,36.94,36.95,31400.0,29.6672,29.6752,29.6191,29.6271,31400.0
2013-03-18 13:05:00,36.96,36.97,36.96,36.97,6700.0,29.6352,29.6432,29.6352,29.6432,6700.0
2013-03-18 13:10:00,36.97,37.0,36.96,37.0,17000.0,29.6432,29.6672,29.6352,29.6672,17000.0
2013-03-18 13:15:00,37.0,37.01,36.96,36.99,57500.0,29.6672,29.6752,29.6352,29.6592,57500.0
2013-03-18 13:20:00,36.99,36.99,36.98,36.99,2100.0,29.6592,29.6592,29.6512,29.6592,2100.0
2013-03-18 13:25:00,36.98,36.99,36.97,36.97,9800.0,29.6512,29.6592,29.6432,29.6432,9800.0
2013-03-18 13:30:00,36.96,36.97,36.93,36.94,23400.0,29.6352,29.6432,29.6111,29.6191,23400.0
2013-03-18 13:35:00,36.94,36.96,36.92,36.96,22400.0,29.6191,29.6352,29.6031,29.6352,22400.0
2013-03-18 13:40:00,36.96,36.98,36.95,36.97,7500.0,29.6352,29.6512,29.6271,29.6432,7500.0
2013-03-18 13:45:00,36.97,37.0,36.97,36.99,10600.0,29.6432,29.6672,29.6432,29.6592,10600.0
2013-03-18 13:50:00,36.98,36.98,36.96,36.97,8600.0,29.6512,29.6512,29.6352,29.6432,8600.0
2013-03-18 13:55:00,36.97,36.99,36.95,36.95,6600.0,29.6432,29.6592,29.6271,29.6271,6600.0
2013-03-18 14:00:00,36.95,36.98,36.95,36.98,12400.0,29.6271,29.6512,29.6271,29.6512,12400.0
2013-03-18 14:05:00,36.98,36.98,36.97,36.98,5100.0,29.6512,29.6512,29.6432,29.6512,5100.0
2013-03-18 14:10:00,36.97,37.0,36.97,37.0,13000.0,29.6432,29.6672,29.6432,29.6672,13000.0
2013-03-18 14:15:00,36.99,37.02,36.99,37.01,14900.0,29.6592,29.6833,29.6592,29.6752,14900.0
2013-03-18 14:20:00,36.99,37.02,36.99,37.02,7400.0,29.6592,29.6833,29.6592,29.6833,7400.0
2013-03-18 14:25:00,37.01,37.02,37.0,37.02,8800.0,29.6752,29.6833,29.6672,29.6833,8800.0
2013-03-18 14:30:00,37.02,37.03,36.99,36.99,13200.0,29.6833,29.6913,29.6592,29.6592,13200.0
2013-03-18 14:35:00,36.99,37.02,36.98,37.0,16500.0,29.6592,29.6833,29.6512,29.6672,16500.0
2013-03-18 14:40:00,37.0,37.02,37.0,37.01,25400.0,29.6672,29.6833,29.6672,29.6752,25400.0
2013-03-18 14:45:00,37.0,37.0,36.96,36.97,19400.0,29.6672,29.6672,29.6352,29.6432,19400.0
2013-03-18 14:50:00,36.97,36.98,36.96,36.97,12600.0,29.6432,29.6512,29.6352,29.6432,12600.0
2013-03-18 14:55:00,36.97,36.97,36.9,36.9,14200.0,29.6432,29.6432,29.587,29.587,14200.0
2013-03-18 15:00:00,36.91,36.95,36.91,36.92,15900.0,29.5951,29.6271,29.5951,29.6031,15900.0
2013-03-18 15:05:00,36.92,36.94,36.91,36.92,23000.0,29.6031,29.6191,29.5951,29.6031,23000.0
2013-03-18 15:10:00,36.93,36.95,36.92,36.94,29300.0,29.6111,29.6271,29.6031,29.6191,29300.0
2013-03-18 15:15:00,36.94,36.94,36.85,36.87,35700.0,29.6191,29.6191,29.547,29.563,35700.0
2013-03-18 15:20:00,36.87,36.88,36.84,36.86,27200.0,29.563,29.571,29.5389,29.555,27200.0
2013-03-18 15:25:00,36.86,36.87,36.81,36.82,50000.0,29.555,29.563,29.5149,29.5229,50000.0
2013-03-18 15:30:00,36.83,36.89,36.83,36.88,70400.0,29.5309,29.579,29.5309,29.571,70400.0
2013-03-18 15:35:00,36.88,36.89,36.83,36.83,72300.0,29.571,29.579,29.5309,29.5309,72300.0
2013-03-18 15:40:00,36.83,36.86,36.77,36.8,58100.0,29.5309,29.555,29.4828,29.5069,58100.0
2013-03-18 15:45:00,36.8,36.83,36.78,36.78,50100.0,29.5069,29.5309,29.4908,29.4908,50100.0
2013-03-18 15:50:00,36.78,36.8,36.76,36.79,70900.0,29.4908,29.5069,29.4748,29.4988,70900.0
2013-03-18 15:55:00,36.78,36.81,36.77,36.8,158200.0,29.4908,29.5149,29.4828,29.5069,158200.0
2013-03-19 09:30:00,36.89,36.93,36.82,36.91,42600.0,29.579,29.6111,29.5229,29.5951,42600.0
2013-03-19 09:35:00,36.91,36.93,36.86,36.87,17600.0,29.5951,29.6111,29.555,29.563,17600.0
2013-03-19 09:40:00,36.86,36.89,36.84,36.88,26000.0,29.555,29.579,29.5389,29.571,26000.0
2013-03-19 09:45:00,36.88,36.91,36.87,36.89,16500.0,29.571,29.5951,29.563,29.579,16500.0
2013-03-19 09:50:00,36.89,36.89,36.86,36.88,24500.0,29.579,29.579,29.555,29.571,24500.0
2013-03-19 09:55:00,36.87,36.87,36.82,36.86,24100.0,29.563,29.563,29.5229,29.555,24100.0
2013-03-19 10:00:00,36.85,36.86,36.81,36.85,16600.0,29.547,29.555,29.5149,29.547,16600.0
2013-03-19 10:05:00,36.84,36.84,36.78,36.78,17900.0,29.5389,29.5389,29.4908,29.4908,17900.0
2013-03-19 10:10:00,36.79,36.79,36.74,36.76,30900.0,29.4988,29.4988,29.4588,29.4748,30900.0
2013-03-19 10:15:00,36.76,36.8,36.76,36.79,25900.0,29.4748,29.5069,29.4748,29.4988,25900.0
2013-03-19 10:20:00,36.8,36.83,36.75,36.75,36600.0,29.5069,29.5309,29.4668,29.4668,36600.0
2013-03-19 10:25:00,36.75,36.76,36.7,36.7,35500.0,29.4668,29.4748,29.4267,29.4267,35500.0
2013-03-19 10:30:00,36.71,36.76,36.71,36.76,31000.0,29.4347,29.4748,29.4347,29.4748,31000.0
2013-03-19 10:35:00,36.75,36.79,36.74,36.77,46400.0,29.4668,29.4988,29.4588,29.4828,46400.0
2013-03-19 10:40:00,36.76,36.78,36.74,36.77,103200.0,29.4748,29.4908,29.4588,29.4828,103200.0
2013-03-19 10:45:00,36.76,36.77,36.74,36.76,64300.0,29.4748,29.4828,29.4588,29.4748,64300.0
2013-03-19 10:50:00,36.75,36.81,36.75,36.79,85300.0,29.4668,29.5149,29.4668,29.4988,85300.0
2013-03-19 10:55:00,36.79,36.82,36.78,36.78,20800.0,29.4988,29.5229,29.4908,29.4908,20800.0
2013-03-19 11:00:00,36.79,36.79,36.74,36.78,18500.0,29.4988,29.4988,29.4588,29.4908,18500.0
2013-03-19 11:05:00,36.78,36.81,36.78,36.81,6300.0,29.4908,29.5149,29.4908,29.5149,6300.0
2013-03-19 11:10:00,36.81,36.83,36.79,36.81,43100.0,29.5149,29.5309,29.4988,29.5149,43100.0
2013-03-19 11:15:00,36.82,36.83,36.8,36.81,8300.0,29.5229,29.5309,29.5069,29.5149,8300.0
2013-03-19 11:20:00,36.81,36.81,36.8,36.8,3200.0,29.5149,29.5149,29.5069,29.5069,3200.0
2013-03-19 11:25:00,36.8,36.81,36.8,36.81,11000.0,29.5069,29.5149,29.5069,29.5149,11000.0
2013-03-19 11:30:00,36.8,36.83,36.79,36.82,22900.0,29.5069,29.5309,29.4988,29.5229,22900.0
2013-03-19 11:35:00,36.81,36.82,36.8,36.8,14400.0,29.5149,29.5229,29.5069,29.5069,14400.0
2013-03-19 11:40:00,36.81,36.84,36.8,36.83,45200.0,29.5149,29.5389,29.5069,29.5309,45200.0
2013-03-19 11:45:00,36.82,36.83,36.74,36.77,59500.0,29.5229,29.5309,29.4588,29.4828,59500.0
2013-03-19 11:50:00,36.76,36.77,36.73,36.77,33700.0,29.4748,29.4828,29.4507,29.4828,33700.0
2013-03-19 11:55:00,36.77,36.77,36.68,36.69,48900.0,29.4828,29.4828,29.4106,29.4187,48900.0
2013-03-19 12:00:00,36.69,36.7,36.68,36.7,9100.0,29.4187,29.4267,29.4106,29.4267,9100.0
2013-03-19 12:05:00,36.71,36.71,36.69,36.7,15600.0,29.4347,29.4347,29.4187,29.4267,15600.0
2013-03-19 12:10:00,36.71,36.76,36.69,36.76,100600.0,29.4347,29.4748,29.4187,29.4748,100600.0
2013-03-19 12:15:00,36.75,36.79,36.73,36.79,37900.0,29.4668,29.4988,29.4507,29.4988,37900.0
2013-03-19 12:20:00,36.79,36.82,36.78,36.8,26000.0,29.4988,29.5229,29.4908,29.5069,26000.0
2013-03-19 12:25:00,36.8,36.87,36.8,36.87,25100.0,29.5069,29.563,29.5069,29.563,25100.0
2013-03-19 12:30:00,36.86,36.87,36.79,36.79,32400.0,29.555,29.563,29.4988,29.4988,32400.0
2013-03-19 12:35:00,36.79,36.83,36.79,36.82,31300.0,29.4988,29.5309,29.4988,29.5229,31300.0
2013-03-19 12:40:00,36.82,36.86,36.81,36.82,34600.0,29.5229,29.555,29.5149,29.5229,34600.0
2013-03-19 12:45:00,36.81,36.83,36.81,36.82,33300.0,29.5149,29.5309,29.5149,29.5229,33300.0
2013-03-19 12:50:00,36.82,36.84,36.82,36.83,18600.0,29.5229,29.5389,29.5229,29.5309,18600.0
2013-03-19 12:55:00,36.82,36.84,36.81,36.84,23700.0,29.5229,29.5389,29.5149,29.5389,23700.0
2013-03-19 13:00:00,36.83,36.86,36.82,36.83,22400.0,29.5309,29.555,29.5229,29.5309,22400.0
2013-03-19 13:05:00,36.83,36.85,36.82,36.83,13800.0,29.5309,29.547,29.5229,29.5309,13800.0
2013-03-19 13:10:00,36.82,36.85,36.82,36.83,46200.0,29.5229,29.547,29.5229,29.5309,46200.0
2013-03-19 13:15:00,36.82,36.83,36.75,36.75,51700.0,29.5229,29.5309,29.4668,29.4668,51700.0
2013-03-19 13:20:00,36.75,36.79,36.74,36.79,36900.0,29.4668,29.4988,29.4588,29.4988,36900.0
2013-03-19 13:25:00,36.79,36.82,36.78,36.8,40100.0,29.4988,29.5229,29.4908,29.5069,40100.0
2013-03-19 13:30:00,36.8,36.86,36.8,36.83,39200.0,29.5069,29.555,29.5069,29.5309,39200.0
2013-03-19 13:35:00,36.83,36.84,36.79,36.82,37300.0,29.5309,29.5389,29.4988,29.5229,37300.0
2013-03-19 13:40:00,36.82,36.88,36.82,36.88,22100.0,29.5229,29.571,29.5229,29.571,22100.0
2013-03-19 13:45:00,36.88,36.88,36.86,36.88,10800.0,29.571,29.571,29.555,29.571,10800.0
2013-03-19 13:50:00,36.88,36.89,36.85,36.86,7900.0,29.571,29.579,29.547,29.555,7900.0
2013-03-19 13:55:00,36.86,36.9,36.86,36.89,17800.0,29.555,29.587,29.555,29.579,17800.0
2013-03-19 14:00:00,36.89,36.9,36.86,36.87,14000.0,29.579,29.587,29.555,29.563,14000.0
2013-03-19 14:05:00,36.87,36.89,36.86,36.89,19400.0,29.563,29.579,29.555,29.579,19400.0
2013-03-19 14:10:00,36.89,36.89,36.87,36.87,9100.0,29.579,29.579,29.563,29.563,9100.0
2013-03-19 14:15:00,36.87,36.89,36.83,36.85,35200.0,29.563,29.579,29.5309,29.547,35200.0
2013-03-19 14:20:00,36.84,36.88,36.84,36.88,23700.0,29.5389,29.571,29.5389,29.571,23700.0
2013-03-19 14:25:00,36.89,36.91,36.87,36.89,16800.0,29.579,29.5951,29.563,29.579,16800.0
2013-03-19 14:30:00,36.89,36.96,36.89,36.95,31700.0,29.579,29.6352,29.579,29.6271,31700.0
2013-03-19 14:35:00,36.95,36.97,36.94,36.95,23700.0,29.6271,29.6432,29.6191,29.6271,23700.0
2013-03-19 14:40:00,36.95,36.96,36.92,36.95,35200.0,29.6271,29.6352,29.6031,29.6271,35200.0
2013-03-19 14:45:00,36.95,36.98,36.95,36.98,71000.0,29.6271,29.6512,29.6271,29.6512,71000.0
2013-03-19 14:50:00,36.98,37.02,36.97,37.02,93000.0,29.6512,29.6833,29.6432,29.6833,93000.0
2013-03-19 14:55:00,37.02,37.02,36.99,37.0,37800.0,29.6833,29.6833,29.6592,29.6672,37800.0
2013-03-19 15:00:00,37.0,37.04,37.0,37.01,67800.0,29.6672,29.6993,29.6672,29.6752,67800.0
2013-03-19 15:05:00,37.0,37.02,36.99,37.02,71100.0,29.6672,29.6833,29.6592,29.6833,71100.0
2013-03-19 15:10:00,37.02,37.2,37.01,37.2,139100.0,29.6833,29.8276,29.6752,29.8276,139100.0
2013-03-19 15:15:00,37.19,37.2,37.11,37.15,94100.0,29.8196,29.8276,29.7554,29.7875,94100.0
2013-03-19 15:20:00,37.15,37.15,37.08,37.09,76800.0,29.7875,29.7875,29.7314,29.7394,76800.0
2013-03-19 15:25:00,37.09,37.1,37.02,37.07,44900.0,29.7394,29.7474,29.6833,29.7234,44900.0
2013-03-19 15:30:00,37.06,37.07,37.02,37.06,140700.0,29.7153,29.7234,29.6833,29.7153,140700.0
2013-03-19 15:35:00,37.06,37.09,37.04,37.09,51200.0,29.7153,29.7394,29.6993,29.7394,51200.0
2013-03-19 15:40:00,37.09,37.11,37.08,37.1,117600.0,29.7394,29.7554,29.7314,29.7474,117600.0
2013-03-19 15:45:00,37.1,37.14,37.09,37.13,134700.0,29.7474,29.7795,29.7394,29.7715,134700.0
2013-03-19 15:50:00,37.13,37.19,37.13,37.19,141000.0,29.7715,29.8196,29.7715,29.8196,141000.0
2013-03-19 15:55:00,37.18,37.2,37.16,37.19,284900.0,29.8115,29.8276,29.7955,29.8196,284900.0
2013-03-20 09:30:00,37.27,37.38,37.19,37.21,64400.0,29.8837,29.9719,29.8196,29.8356,64400.0
2013-03-20 09:35:00,37.21,37.33,37.21,37.33,15200.0,29.8356,29.9318,29.8356,29.9318,15200.0
2013-03-20 09:40:00,37.33,37.33,37.28,37.3,9500.0,29.9318,29.9318,29.8917,29.9078,9500.0
2013-03-20 09:45:00,37.31,37.35,37.29,37.34,39300.0,29.9158,29.9479,29.8997,29.9398,39300.0
2013-03-20 09:50:00,37.34,37.37,37.33,37.36,12000.0,29.9398,29.9639,29.9318,29.9559,12000.0
2013-03-20 09:55:00,37.37,37.37,37.25,37.25,7800.0,29.9639,29.9639,29.8677,29.8677,7800.0
2013-03-20 10:00:00,37.26,37.3,37.23,37.29,20200.0,29.8757,29.9078,29.8516,29.8997,20200.0
2013-03-20 10:05:00,37.28,37.29,37.21,37.22,6600.0,29.8917,29.8997,29.8356,29.8436,6600.0
2013-03-20 10:10:00,37.22,37.3,37.22,37.29,46400.0,29.8436,29.9078,29.8436,29.8997,46400.0
2013-03-20 10:15:00,37.29,37.29,37.26,37.28,22000.0,29.8997,29.8997,29.8757,29.8917,22000.0
2013-03-20 10:20:00,37.29,37.29,37.22,37.24,24200.0,29.8997,29.8997,29.8436,29.8597,24200.0
2013-03-20 10:25:00,37.24,37.26,37.23,37.26,27900.0,29.8597,29.8757,29.8516,29.8757,27900.0
2013-03-20 10:30:00,37.26,37.27,37.25,37.27,24700.0,29.8757,29.8837,29.8677,29.8837,24700.0
2013-03-20 10:35:00,37.26,37.27,37.25,37.26,75800.0,29.8757,29.8837,29.8677,29.8757,75800.0
2013-03-20 10:40:00,37.26,37.27,37.24,37.27,31500.0,29.8757,29.8837,29.8597,29.8837,31500.0
2013-03-20 10:45:00,37.27,37.29,37.27,37.28,20200.0,29.8837,29.8997,29.8837,29.8917,20200.0
2013-03-20 10:50:00,37.28,37.28,37.24,37.28,14100.0,29.8917,29.8917,29.8597,29.8917,14100.0
2013-03-20 10:55:00,37.27,37.29,37.26,37.29,13300.0,29.8837,29.8997,29.8757,29.8997,13300.0
2013-03-20 11:00:00,37.3,37.3,37.26,37.27,10300.0,29.9078,29.9078,29.8757,29.8837,10300.0
2013-03-20 11:05:00,37.26,37.27,37.24,37.27,12900.0,29.8757,29.8837,29.8597,29.8837,12900.0
2013-03-20 11:10:00,37.27,37.3,37.26,37.29,17900.0,29.8837,29.9078,29.8757,29.8997,17900.0
2013-03-20 11:15:00,37.29,37.3,37.27,37.28,22300.0,29.8997,29.9078,29.8837,29.8917,22300.0
2013-03-20 11:20:00,37.27,37.28,37.25,37.26,22500.0,29.8837,29.8917,29.8677,29.8757,22500.0
2013-03-20 11:25:00,37.27,37.28,37.25,37.25,3900.0,29.8837,29.8917,29.8677,29.8677,3900.0
2013-03-20 11:30:00,37.26,37.28,37.25,37.25,9900.0,29.8757,29.8917,29.8677,29.8677,9900.0
2013-03-20 11:35:00,37.25,37.27,37.24,37.26,119200.0,29.8677,29.8837,29.8597,29.8757,119200.0
2013-03-20 11:40:00,37.26,37.26,37.23,37.24,15300.0,29.8757,29.8757,29.8516,29.8597,15300.0
2013-03-20 11:45:00,37.25,37.26,37.24,37.26,12900.0,29.8677,29.8757,29.8597,29.8757,12900.0
2013-03-20 11:50:00,37.26,37.28,37.25,37.27,46900.0,29.8757,29.8917,29.8677,29.8837,46900.0
2013-03-20 11:55:00,37.27,37.27,37.25,37.26,43100.0,29.8837,29.8837,29.8677,29.8757,43100.0
2013-03-20 12:00:00,37.27,37.29,37.26,37.29,11300.0,29.8837,29.8997,29.8757,29.8997,11300.0
2013-03-20 12:05:00,37.29,37.3,37.26,37.3,21100.0,29.8997,29.9078,29.8757,29.9078,21100.0
2013-03-20 12:10:00,37.29,37.31,37.29,37.3,7200.0,29.8997,29.9158,29.8997,29.9078,7200.0
2013-03-20 12:15:00,37.3,37.3,37.29,37.29,12300.0,29.9078,29.9078,29.8997,29.8997,12300.0
2013-03-20 12:20:00,37.3,37.31,37.29,37.3,14500.0,29.9078,29.9158,29.8997,29.9078,14500.0
2013-03-20 12:25:00,37.3,37.33,37.3,37.33,6900.0,29.9078,29.9318,29.9078,29.9318,6900.0
2013-03-20 12:30:00,37.33,37.33,37.3,37.3,16800.0,29.9318,29.9318,29.9078,29.9078,16800.0
2013-03-20 12:35:00,37.3,37.31,37.3,37.3,13400.0,29.9078,29.9158,29.9078,29.9078,13400.0
2013-03-20 12:40:00,37.31,37.33,37.29,37.29,17000.0,29.9158,29.9318,29.8997,29.8997,17000.0
2013-03-20 12:45:00,37.29,37.32,37.29,37.32,21700.0,29.8997,29.9238,29.8997,29.9238,21700.0
2013-03-20 12:50:00,37.31,37.34,37.31,37.33,12200.0,29.9158,29.9398,29.9158,29.9318,12200.0
2013-03-20 12:55:00,37.33,37.34,37.33,37.34,11600.0,29.9318,29.9398,29.9318,29.9398,11600.0
2013-03-20 13:00:00,37.34,37.34,37.31,37.31,12300.0,29.9398,29.9398,29.9158,29.9158,12300.0
2013-03-20 13:05:00,37.3,37.31,37.3,37.3,3500.0,29.9078,29.9158,29.9078,29.9078,3500.0
2013-03-20 13:10:00,37.31,37.34,37.3,37.34,19300.0,29.9158,29.9398,29.9078,29.9398,19300.0
2013-03-20 13:15:00,37.34,37.35,37.33,37.35,8600.0,29.9398,29.9479,29.9318,29.9479,8600.0
2013-03-20 13:20:00,37.34,37.36,37.34,37.36,6700.0,29.9398,29.9559,29.9398,29.9559,6700.0
2013-03-20 13:25:00,37.36,37.37,37.34,37.37,26100.0,29.9559,29.9639,29.9398,29.9639,26100.0
2013-03-20 13:30:00,37.36,37.37,37.32,37.33,24600.0,29.9559,29.9639,29.9238,29.9318,24600.0
2013-03-20 13:35:00,37.32,37.33,37.32,37.33,6300.0,29.9238,29.9318,29.9238,29.9318,6300.0
2013-03-20 13:40:00,37.33,37.38,37.33,37.38,44600.0,29.9318,29.9719,29.9318,29.9719,44600.0
2013-03-20 13:45:00,37.38,37.38,37.36,37.37,16100.0,29.9719,29.9719,29.9559,29.9639,16100.0
2013-03-20 13:50:00,37.37,37.46,37.37,37.43,95800.0,29.9639,30.0361,29.9639,30.012,95800.0
2013-03-20 13:55:00,37.42,37.43,37.42,37.42,12600.0,30.004,30.012,30.004,30.004,12600.0
2013-03-20 14:00:00,37.43,37.43,37.39,37.42,47100.0,30.012,30.012,29.9799,30.004,47100.0
2013-03-20 14:05:00,37.41,37.44,37.41,37.43,15100.0,29.996,30.02,29.996,30.012,15100.0
2013-03-20 14:10:00,37.43,37.48,37.43,37.48,49000.0,30.012,30.0521,30.012,30.0521,49000.0
2013-03-20 14:15:00,37.48,37.5,37.46,37.46,85400.0,30.0521,30.0681,30.0361,30.0361,85400.0
2013-03-20 14:20:00,37.46,37.52,37.46,37.52,93300.0,30.0361,30.0842,30.0361,30.0842,93300.0
2013-03-20 14:25:00,37.53,37.53,37.5,37.51,44100.0,30.0922,30.0922,30.0681,30.0761,44100.0
2013-03-20 14:30:00,37.51,37.53,37.5,37.52,107200.0,30.0761,30.0922,30.0681,30.0842,107200.0
2013-03-20 14:35:00,37.52,37.52,37.5,37.52,31500.0,30.0842,30.0842,30.0681,30.0842,31500.0
2013-03-20 14:40:00,37.52,37.55,37.51,37.54,20400.0,30.0842,30.1082,30.0761,30.1002,20400.0
2013-03-20 14:45:00,37.54,37.55,37.53,37.55,36300.0,30.1002,30.1082,30.0922,30.1082,36300.0
2013-03-20 14:50:00,37.55,37.6,37.55,37.6,46600.0,30.1082,30.1483,30.1082,30.1483,46600.0
2013-03-20 14:55:00,37.6,37.6,37.59,37.6,30900.0,30.1483,30.1483,30.1403,30.1483,30900.0
2013-03-20 15:00:00,37.59,37.6,37.54,37.55,57500.0,30.1403,30.1483,30.1002,30.1082,57500.0
2013-03-20 15:05:00,37.55,37.58,37.54,37.56,46300.0,30.1082,30.1323,30.1002,30.1162,46300.0
2013-03-20 15:10:00,37.57,37.63,37.57,37.63,41600.0,30.1243,30.1724,30.1243,30.1724,41600.0
2013-03-20 15:15:00,37.63,37.66,37.63,37.65,75900.0,30.1724,30.1964,30.1724,30.1884,75900.0
2013-03-20 15:20:00,37.66,37.66,37.62,37.63,82400.0,30.1964,30.1964,30.1643,30.1724,82400.0
2013-03-20 15:25:00,37.62,37.65,37.58,37.58,57000.0,30.1643,30.1884,30.1323,30.1323,57000.0
2013-03-20 15:30:00,37.58,37.59,37.52,37.58,67900.0,30.1323,30.1403,30.0842,30.1323,67900.0
2013-03-20 15:35:00,37.58,37.58,37.55,37.55,45900.0,30.1323,30.1323,30.1082,30.1082,45900.0
2013-03-20 15:40:00,37.55,37.59,37.55,37.58,63600.0,30.1082,30.1403,30.1082,30.1323,63600.0
2013-03-20 15:45:00,37.58,37.59,37.56,37.57,79200.0,30.1323,30.1403,30.1162,30.1243,79200.0
2013-03-20 15:50:00,37.57,37.57,37.54,37.55,155500.0,30.1243,30.1243,30.1002,30.1082,155500.0
2013-03-20 15:55:00,37.55,37.55,37.5,37.53,341000.0,30.1082,30.1082,30.0681,30.0922,341000.0
2013-03-21 09:30:00,37.33,37.41,37.31,37.36,80500.0,29.9318,29.996,29.9158,29.9559,80500.0
2013-03-21 09:35:00,37.36,37.4,37.34,37.38,36400.0,29.9559,29.9879,29.9398,29.9719,36400.0
2013-03-21 09:40:00,37.38,37.38,37.34,37.37,28000.0,29.9719,29.9719,29.9398,29.9639,28000.0
2013-03-21 09:45:00,37.35,37.37,37.33,37.34,17000.0,29.9479,29.9639,29.9318,29.9398,17000.0
2013-03-21 09:50:00,37.35,37.35,37.34,37.34,19000.0,29.9479,29.9479,29.9398,29.9398,19000.0
2013-03-21 09:55:00,37.34,37.37,37.34,37.34,35500.0,29.9398,29.9639,29.9398,29.9398,35500.0
2013-03-21 10:00:00,37.35,37.37,37.33,37.34,34200.0,29.9479,29.9639,29.9318,29.9398,34200.0
2013-03-21 10:05:00,37.34,37.35,37.31,37.33,47700.0,29.9398,29.9479,29.9158,29.9318,47700.0
2013-03-21 10:10:00,37.32,37.34,37.26,37.34,24000.0,29.9238,29.9398,29.8757,29.9398,24000.0
2013-03-21 10:15:00,37.34,37.34,37.28,37.29,23400.0,29.9398,29.9398,29.8917,29.8997,23400.0
2013-03-21 10:20:00,37.27,37.31,37.26,37.29,34600.0,29.8837,29.9158,29.8757,29.8997,34600.0
2013-03-21 10:25:00,37.28,37.28,37.26,37.27,19100.0,29.8917,29.8917,29.8757,29.8837,19100.0
2013-03-21 10:30:00,37.28,37.33,37.27,37.33,29600.0,29.8917,29.9318,29.8837,29.9318,29600.0
2013-03-21 10:35:00,37.33,37.34,37.3,37.31,10200.0,29.9318,29.9398,29.9078,29.9158,10200.0
2013-03-21 10:40:00,37.31,37.36,37.3,37.32,13700.0,29.9158,29.9559,29.9078,29.9238,13700.0
2013-03-21 10:45:00,37.33,37.36,37.31,37.34,28800.0,29.9318,29.9559,29.9158,29.9398,28800.0
2013-03-21 10:50:00,37.34,37.34,37.3,37.32,17400.0,29.9398,29.9398,29.9078,29.9238,17400.0
2013-03-21 10:55:00,37.32,37.35,37.32,37.34,10800.0,29.9238,29.9479,29.9238,29.9398,10800.0
2013-03-21 11:00:00,37.34,37.35,37.29,37.3,19200.0,29.9398,29.9479,29.8997,29.9078,19200.0
2013-03-21 11:05:00,37.3,37.34,37.3,37.32,21300.0,29.9078,29.9398,29.9078,29.9238,21300.0
2013-03-21 11:10:00,37.32,37.32,37.3,37.31,16700.0,29.9238,29.9238,29.9078,29.9158,16700.0
2013-03-21 11:15:00,37.31,37.34,37.31,37.34,12100.0,29.9158,29.9398,29.9158,29.9398,12100.0
2013-03-21 11:20:00,37.34,37.38,37.33,37.38,32100.0,29.9398,29.9719,29.9318,29.9719,32100.0
2013-03-21 11:25:00,37.38,37.39,37.36,37.39,21500.0,29.9719,29.9799,29.9559,29.9799,21500.0
2013-03-21 11:30:00,37.39,37.41,37.36,37.36,30800.0,29.9799,29.996,29.9559,29.9559,30800.0
2013-03-21 11:35:00,37.35,37.4,37.34,37.39,17900.0,29.9479,29.9879,29.9398,29.9799,17900.0
2013-03-21 11:40:00,37.39,37.4,37.39,37.39,20900.0,29.9799,29.9879,29.9799,29.9799,20900.0
2013-03-21 11:45:00,37.39,37.4,37.36,37.38,17600.0,29.9799,29.9879,29.9559,29.9719,17600.0
2013-03-21 11:50:00,37.38,37.4,37.34,37.34,16700.0,29.9719,29.9879,29.9398,29.9398,16700.0
2013-03-21 11:55:00,37.35,37.36,37.34,37.35,6200.0,29.9479,29.9559,29.9398,29.9479,6200.0
2013-03-21 12:00:00,37.35,37.37,37.34,37.35,20200.0,29.9479,29.9639,29.9398,29.9479,20200.0
2013-03-21 12:05:00,37.36,37.38,37.36,37.37,6400.0,29.9559,29.9719,29.9559,29.9639,6400.0
2013-03-21 12:10:00,37.37,37.37,37.34,37.35,9600.0,29.9639,29.9639,29.9398,29.9479,9600.0
2013-03-21 12:15:00,37.34,37.34,37.31,37.32,10800.0,29.9398,29.9398,29.9158,29.9238,10800.0
2013-03-21 12:20:00,37.33,37.33,37.31,37.33,5300.0,29.9318,29.9318,29.9158,29.9318,5300.0
2013-03-21 12:25:00,37.33,37.34,37.29,37.3,20700.0,29.9318,29.9398,29.8997,29.9078,20700.0
2013-03-21 12:30:00,37.3,37.31,37.25,37.27,8900.0,29.9078,29.9158,29.8677,29.8837,8900.0
2013-03-21 12:35:00,37.28,37.29,37.25,37.28,6900.0,29.8917,29.8997,29.8677,29.8917,6900.0
2013-03-21 12:40:00,37.28,37.31,37.26,37.29,22100.0,29.8917,29.9158,29.8757,29.8997,22100.0
2013-03-21 12:45:00,37.29,37.3,37.27,37.3,14500.0,29.8997,29.9078,29.8837,29.9078,14500.0
2013-03-21 12:50:00,37.3,37.32,37.29,37.3,9100.0,29.9078,29.9238,29.8997,29.9078,9100.0
2013-03-21 12:55:00,37.3,37.31,37.29,37.29,20200.0,29.9078,29.9158,29.8997,29.8997,20200.0
2013-03-21 13:00:00,37.29,37.32,37.26,37.3,20900.0,29.8997,29.9238,29.8757,29.9078,20900.0
2013-03-21 13:05:00,37.3,37.32,37.3,37.32,7900.0,29.9078,29.9238,29.9078,29.9238,7900.0
2013-03-21 13:10:00,37.33,37.34,37.32,37.32,5700.0,29.9318,29.9398,29.9238,29.9238,5700.0
2013-03-21 13:15:00,37.32,37.32,37.27,37.28,16400.0,29.9238,29.9238,29.8837,29.8917,16400.0
2013-03-21 13:20:00,37.28,37.29,37.24,37.25,29800.0,29.8917,29.8997,29.8597,29.8677,29800.0
2013-03-21 13:25:00,37.24,37.27,37.23,37.24,16800.0,29.8597,29.8837,29.8516,29.8597,16800.0
2013-03-21 13:30:00,37.24,37.25,37.17,37.18,21400.0,29.8597,29.8677,29.8035,29.8115,21400.0
2013-03-21 13:35:00,37.18,37.21,37.16,37.2,7400.0,29.8115,29.8356,29.7955,29.8276,7400.0
2013-03-21 13:40:00,37.2,37.21,37.16,37.19,23200.0,29.8276,29.8356,29.7955,29.8196,23200.0
2013-03-21 13:45:00,37.2,37.23,37.19,37.2,24700.0,29.8276,29.8516,29.8196,29.8276,24700.0
2013-03-21 13:50:00,37.2,37.21,37.19,37.2,15900.0,29.8276,29.8356,29.8196,29.8276,15900.0
2013-03-21 13:55:00,37.2,37.2,37.15,37.17,21900.0,29.8276,29.8276,29.7875,29.8035,21900.0
2013-03-21 14:00:00,37.17,37.17,37.09,37.12,30200.0,29.8035,29.8035,29.7394,29.7634,30200.0
2013-03-21 14:05:00,37.12,37.14,37.08,37.13,15200.0,29.7634,29.7795,29.7314,29.7715,15200.0
2013-03-21 14:10:00,37.13,37.21,37.13,37.18,26600.0,29.7715,29.8356,29.7715,29.8115,26600.0
2013-03-21 14:15:00,37.18,37.23,37.17,37.19,16700.0,29.8115,29.8516,29.8035,29.8196,16700.0
2013-03-21 14:20:00,37.2,37.2,37.18,37.2,15600.0,29.8276,29.8276,29.8115,29.8276,15600.0
2013-03-21 14:25:00,37.2,37.25,37.18,37.19,15600.0,29.8276,29.8677,29.8115,29.8196,15600.0
2013-03-21 14:30:00,37.19,37.2,37.18,37.18,15600.0,29.8196,29.8276,29.8115,29.8115,15600.0
2013-03-21 14:35:00,37.18,37.19,37.15,37.16,19500.0,29.8115,29.8196,29.7875,29.7955,19500.0
2013-03-21 14:40:00,37.17,37.21,37.17,37.2,15600.0,29.8035,29.8356,29.8035,29.8276,15600.0
2013-03-21 14:45:00,37.21,37.21,37.18,37.2,20300.0,29.8356,29.8356,29.8115,29.8276,20300.0
2013-03-21 14:50:00,37.2,37.21,37.17,37.17,22100.0,29.8276,29.8356,29.8035,29.8035,22100.0
2013-03-21 14:55:00,37.17,37.2,37.17,37.2,10800.0,29.8035,29.8276,29.8035,29.8276,10800.0
2013-03-21 15:00:00,37.2,37.23,37.19,37.2,21200.0,29.8276,29.8516,29.8196,29.8276,21200.0
2013-03-21 15:05:00,37.21,37.22,37.19,37.2,8300.0,29.8356,29.8436,29.8196,29.8276,8300.0
2013-03-21 15:10:00,37.2,37.2,37.18,37.19,17000.0,29.8276,29.8276,29.8115,29.8196,17000.0
2013-03-21 15:15:00,37.18,37.19,37.15,37.15,37600.0,29.8115,29.8196,29.7875,29.7875,37600.0
2013-03-21 15:20:00,37.15,37.16,37.14,37.16,32900.0,29.7875,29.7955,29.7795,29.7955,32900.0
2013-03-21 15:25:00,37.17,37.23,37.16,37.23,50700.0,29.8035,29.8516,29.7955,29.8516,50700.0
2013-03-21 15:30:00,37.23,37.23,37.19,37.22,26300.0,29.8516,29.8516,29.8196,29.8436,26300.0
2013-03-21 15:35:00,37.22,37.23,37.19,37.2,16800.0,29.8436,29.8516,29.8196,29.8276,16800.0
2013-03-21 15:40:00,37.21,37.21,37.18,37.19,32900.0,29.8356,29.8356,29.8115,29.8196,32900.0
2013-03-21 15:45:00,37.18,37.19,37.13,37.17,56400.0,29.8115,29.8196,29.7715,29.8035,56400.0
2013-03-21 15:50:00,37.16,37.19,37.16,37.17,38100.0,29.7955,29.8196,29.7955,29.8035,38100.0
2013-03-21 15:55:00,37.17,37.17,37.13,37.14,110700.0,29.8035,29.8035,29.7715,29.7795,110700.0
2013-03-22 09:30:00,37.28,37.34,37.24,37.32,49700.0,29.8917,29.9398,29.8597,29.9238,49700.0
2013-03-22 09:35:00,37.3,37.41,37.28,37.41,56300.0,29.9078,29.996,29.8917,29.996,56300.0
2013-03-22 09:40:00,37.42,37.44,37.35,37.37,120700.0,30.004,30.02,29.9479,29.9639,120700.0
2013-03-22 09:45:00,37.38,37.39,37.34,37.35,103300.0,29.9719,29.9799,29.9398,29.9479,103300.0
2013-03-22 09:50:00,37.34,37.37,37.34,37.36,122200.0,29.9398,29.9639,29.9398,29.9559,122200.0
2013-03-22 09:55:00,37.37,37.37,37.34,37.37,56300.0,29.9639,29.9639,29.9398,29.9639,56300.0
2013-03-22 10:00:00,37.36,37.39,37.36,37.36,22500.0,29.9559,29.9799,29.9559,29.9559,22500.0
2013-03-22 10:05:00,37.36,37.38,37.33,37.38,76600.0,29.9559,29.9719,29.9318,29.9719,76600.0
2013-03-22 10:10:00,37.38,37.42,37.37,37.39,149700.0,29.9719,30.004,29.9639,29.9799,149700.0
2013-03-22 10:15:00,37.4,37.41,37.39,37.39,180600.0,29.9879,29.996,29.9799,29.9799,180600.0
2013-03-22 10:20:00,37.4,37.43,37.39,37.42,52800.0,29.9879,30.012,29.9799,30.004,52800.0
2013-03-22 10:25:00,37.42,37.45,37.42,37.45,18600.0,30.004,30.028,30.004,30.028,18600.0
2013-03-22 10:30:00,37.44,37.44,37.41,37.41,13900.0,30.02,30.02,29.996,29.996,13900.0
2013-03-22 10:35:00,37.41,37.43,37.41,37.43,7400.0,29.996,30.012,29.996,30.012,7400.0
2013-03-22 10:40:00,37.42,37.43,37.41,37.43,17600.0,30.004,30.012,29.996,30.012,17600.0
2013-03-22 10:45:00,37.43,37.48,37.42,37.44,33100.0,30.012,30.0521,30.004,30.02,33100.0
2013-03-22 10:50:00,37.44,37.5,37.43,37.5,42500.0,30.02,30.0681,30.012,30.0681,42500.0
2013-03-22 10:55:00,37.5,37.5,37.45,37.46,20400.0,30.0681,30.0681,30.028,30.0361,20400.0
2013-03-22 11:00:00,37.47,37.49,37.47,37.49,30200.0,30.0441,30.0601,30.0441,30.0601,30200.0
2013-03-22 11:05:00,37.5,37.51,37.49,37.5,26200.0,30.0681,30.0761,30.0601,30.0681,26200.0
2013-03-22 11:10:00,37.5,37.5,37.4,37.41,138100.0,30.0681,30.0681,29.9879,29.996,138100.0
2013-03-22 11:15:00,37.41,37.43,37.39,37.4,211500.0,29.996,30.012,29.9799,29.9879,211500.0
2013-03-22 11:20:00,37.4,37.44,37.4,37.44,18600.0,29.9879,30.02,29.9879,30.02,18600.0
2013-03-22 11:25:00,37.45,37.46,37.44,37.45,43500.0,30.028,30.0361,30.02,30.028,43500.0
2013-03-22 11:30:00,37.45,37.45,37.41,37.42,52000.0,30.028,30.028,29.996,30.004,52000.0
2013-03-22 11:35:00,37.42,37.45,37.41,37.44,11700.0,30.004,30.028,29.996,30.02,11700.0
2013-03-22 11:40:00,37.44,37.45,37.43,37.45,27700.0,30.02,30.028,30.012,30.028,27700.0
2013-03-22 11:45:00,37.45,37.46,37.44,37.45,25600.0,30.028,30.0361,30.02,30.028,25600.0
2013-03-22 11:50:00,37.45,37.45,37.43,37.45,23200.0,30.028,30.028,30.012,30.028,23200.0
2013-03-22 11:55:00,37.45,37.46,37.44,37.45,13000.0,30.028,30.0361,30.02,30.028,13000.0
2013-03-22 12:00:00,37.45,37.45,37.43,37.44,30400.0,30.028,30.028,30.012,30.02,30400.0
2013-03-22 12:05:00,37.44,37.47,37.43,37.44,30100.0,30.02,30.0441,30.012,30.02,30100.0
2013-03-22 12:10:00,37.43,37.43,37.37,37.38,14700.0,30.012,30.012,29.9639,29.9719,14700.0
2013-03-22 12:15:00,37.39,37.41,37.37,37.41,18100.0,29.9799,29.996,29.9639,29.996,18100.0
2013-03-22 12:20:00,37.41,37.41,37.37,37.4,22800.0,29.996,29.996,29.9639,29.9879,22800.0
2013-03-22 12:25:00,37.4,37.4,37.39,37.4,5400.0,29.9879,29.9879,29.9799,29.9879,5400.0
2013-03-22 12:30:00,37.4,37.41,37.39,37.41,11300.0,29.9879,29.996,29.9799,29.996,11300.0
2013-03-22 12:35:00,37.41,37.43,37.41,37.41,16700.0,29.996,30.012,29.996,29.996,16700.0
2013-03-22 12:40:00,37.41,37.44,37.41,37.43,20300.0,29.996,30.02,29.996,30.012,20300.0
2013-03-22 12:45:00,37.43,37.44,37.42,37.42,10500.0,30.012,30.02,30.004,30.004,10500.0
2013-03-22 12:50:00,37.43,37.44,37.41,37.44,12300.0,30.012,30.02,29.996,30.02,12300.0
2013-03-22 12:55:00,37.44,37.44,37.42,37.43,17800.0,30.02,30.02,30.004,30.012,17800.0
2013-03-22 13:00:00,37.43,37.46,37.41,37.43,27800.0,30.012,30.0361,29.996,30.012,27800.0
2013-03-22 13:05:00,37.44,37.46,37.43,37.46,21900.0,30.02,30.0361,30.012,30.0361,21900.0
2013-03-22 13:10:00,37.45,37.47,37.45,37.47,38100.0,30.028,30.0441,30.028,30.0441,38100.0
2013-03-22 13:15:00,37.47,37.5,37.42,37.43,241600.0,30.0441,30.0681,30.004,30.012,241600.0
2013-03-22 13:20:00,37.43,37.48,37.4,37.4,80300.0,30.012,30.0521,29.9879,29.9879,80300.0
2013-03-22 13:25:00,37.41,37.46,37.41,37.43,29000.0,29.996,30.0361,29.996,30.012,29000.0
2013-03-22 13:30:00,37.43,37.45,37.4,37.41,17300.0,30.012,30.028,29.9879,29.996,17300.0
2013-03-22 13:35:00,37.41,37.41,37.35,37.35,6600.0,29.996,29.996,29.9479,29.9479,6600.0
2013-03-22 13:40:00,37.36,37.38,37.35,37.36,11100.0,29.9559,29.9719,29.9479,29.9559,11100.0
2013-03-22 13:45:00,37.36,37.37,37.34,37.37,4700.0,29.9559,29.9639,29.9398,29.9639,4700.0
2013-03-22 13:50:00,37.36,37.38,37.36,37.36,8400.0,29.9559,29.9719,29.9559,29.9559,8400.0
2013-03-22 13:55:00,37.35,37.36,37.32,37.36,16100.0,29.9479,29.9559,29.9238,29.9559,16100.0
2013-03-22 14:00:00,37.36,37.36,37.34,37.35,7100.0,29.9559,29.9559,29.9398,29.9479,7100.0
2013-03-22 14:05:00,37.35,37.35,37.31,37.32,14300.0,29.9479,29.9479,29.9158,29.9238,14300.0
2013-03-22 14:10:00,37.31,37.31,37.28,37.29,28000.0,29.9158,29.9158,29.8917,29.8997,28000.0
2013-03-22 14:15:00,37.3,37.31,37.28,37.31,13900.0,29.9078,29.9158,29.8917,29.9158,13900.0
2013-03-22 14:20:00,37.31,37.32,37.3,37.32,12300.0,29.9158,29.9238,29.9078,29.9238,12300.0
2013-03-22 14:25:00,37.31,37.32,37.3,37.3,6300.0,29.9158,29.9238,29.9078,29.9078,6300.0
2013-03-22 14:30:00,37.3,37.31,37.29,37.3,8000.0,29.9078,29.9158,29.8997,29.9078,8000.0
2013-03-22 14:35:00,37.3,37.35,37.3,37.35,15200.0,29.9078,29.9479,29.9078,29.9479,15200.0
2013-03-22 14:40:00,37.35,37.36,37.32,37.34,13800.0,29.9479,29.9559,29.9238,29.9398,13800.0
2013-03-22 14:45:00,37.34,37.34,37.32,37.34,15000.0,29.9398,29.9398,29.9238,29.9398,15000.0
2013-03-22 14:50:00,37.34,37.35,37.33,37.35,10500.0,29.9398,29.9479,29.9318,29.9479,10500.0
2013-03-22 14:55:00,37.35,37.35,37.34,37.35,16100.0,29.9479,29.9479,29.9398,29.9479,16100.0
2013-03-22 15:00:00,37.35,37.35,37.33,37.34,5800.0,29.9479,29.9479,29.9318,29.9398,5800.0
2013-03-22 15:05:00,37.33,37.34,37.31,37.32,8200.0,29.9318,29.9398,29.9158,29.9238,8200.0
2013-03-22 15:10:00,37.32,37.33,37.31,37.31,22300.0,29.9238,29.9318,29.9158,29.9158,22300.0
2013-03-22 15:15:00,37.31,37.32,37.3,37.31,19900.0,29.9158,29.9238,29.9078,29.9158,19900.0
2013-03-22 15:20:00,37.3,37.32,37.29,37.32,36700.0,29.9078,29.9238,29.8997,29.9238,36700.0
2013-03-22 15:25:00,37.32,37.36,37.31,37.36,38800.0,29.9238,29.9559,29.9158,29.9559,38800.0
2013-03-22 15:30:00,37.36,37.36,37.33,37.34,21400.0,29.9559,29.9559,29.9318,29.9398,21400.0
2013-03-22 15:35:00,37.34,37.37,37.33,37.35,22800.0,29.9398,29.9639,29.9318,29.9479,22800.0
2013-03-22 15:40:00,37.36,37.36,37.32,37.32,23000.0,29.9559,29.9559,29.9238,29.9238,23000.0
2013-03-22 15:45:00,37.32,37.33,37.3,37.32,67400.0,29.9238,29.9318,29.9078,29.9238,67400.0
2013-03-22 15:50:00,37.32,37.32,37.31,37.32,34200.0,29.9238,29.9238,29.9158,29.9238,34200.0
2013-03-22 15:55:00,37.31,37.4,37.31,37.4,157100.0,29.9158,29.9879,29.9158,29.9879,157100.0
2013-03-25 09:30:00,37.5,37.5,37.31,37.31,40600.0,30.0681,30.0681,29.9158,29.9158,40600.0
2013-03-25 09:35:00,37.32,37.44,37.31,37.44,24600.0,29.9238,30.02,29.9158,30.02,24600.0
2013-03-25 09:40:00,37.45,37.46,37.43,37.43,36100.0,30.028,30.0361,30.012,30.012,36100.0
2013-03-25 09:45:00,37.43,37.45,37.43,37.43,16600.0,30.012,30.028,30.012,30.012,16600.0
2013-03-25 09:50:00,37.43,37.45,37.37,37.37,39700.0,30.012,30.028,29.9639,29.9639,39700.0
2013-03-25 09:55:00,37.38,37.42,37.37,37.39,34200.0,29.9719,30.004,29.9639,29.9799,34200.0
2013-03-25 10:00:00,37.4,37.41,37.35,37.36,20400.0,29.9879,29.996,29.9479,29.9559,20400.0
2013-03-25 10:05:00,37.35,37.38,37.35,37.37,21100.0,29.9479,29.9719,29.9479,29.9639,21100.0
2013-03-25 10:10:00,37.37,37.4,37.35,37.38,42300.0,29.9639,29.9879,29.9479,29.9719,42300.0
2013-03-25 10:15:00,37.38,37.39,37.32,37.32,28100.0,29.9719,29.9799,29.9238,29.9238,28100.0
2013-03-25 10:20:00,37.33,37.34,37.3,37.33,47100.0,29.9318,29.9398,29.9078,29.9318,47100.0
2013-03-25 10:25:00,37.34,37.34,37.26,37.27,71400.0,29.9398,29.9398,29.8757,29.8837,71400.0
2013-03-25 10:30:00,37.26,37.27,37.24,37.25,123900.0,29.8757,29.8837,29.8597,29.8677,123900.0
2013-03-25 10:35:00,37.25,37.28,37.24,37.25,31400.0,29.8677,29.8917,29.8597,29.8677,31400.0
2013-03-25 10:40:00,37.25,37.26,37.21,37.21,29800.0,29.8677,29.8757,29.8356,29.8356,29800.0
2013-03-25 10:45:00,37.21,37.3,37.2,37.3,44600.0,29.8356,29.9078,29.8276,29.9078,44600.0
2013-03-25 10:50:00,37.3,37.3,37.24,37.24,23000.0,29.9078,29.9078,29.8597,29.8597,23000.0
2013-03-25 10:55:00,37.24,37.25,37.19,37.2,39900.0,29.8597,29.8677,29.8196,29.8276,39900.0
2013-03-25 11:00:00,37.21,37.27,37.2,37.26,42000.0,29.8356,29.8837,29.8276,29.8757,42000.0
2013-03-25 11:05:00,37.27,37.27,37.25,37.26,27000.0,29.8837,29.8837,29.8677,29.8757,27000.0
2013-03-25 11:10:00,37.26,37.27,37.24,37.26,28400.0,29.8757,29.8837,29.8597,29.8757,28400.0
2013-03-25 11:15:00,37.25,37.26,37.21,37.21,41800.0,29.8677,29.8757,29.8356,29.8356,41800.0
2013-03-25 11:20:00,37.21,37.3,37.2,37.29,38600.0,29.8356,29.9078,29.8276,29.8997,38600.0
2013-03-25 11:25:00,37.3,37.3,37.28,37.28,45500.0,29.9078,29.9078,29.8917,29.8917,45500.0
2013-03-25 11:30:00,37.27,37.31,37.26,37.31,31700.0,29.8837,29.9158,29.8757,29.9158,31700.0
2013-03-25 11:35:00,37.3,37.31,37.3,37.3,7500.0,29.9078,29.9158,29.9078,29.9078,7500.0
2013-03-25 11:40:00,37.3,37.3,37.26,37.29,22700.0,29.9078,29.9078,29.8757,29.8997,22700.0
2013-03-25 11:45:00,37.29,37.33,37.28,37.32,15300.0,29.8997,29.9318,29.8917,29.9238,15300.0
2013-03-25 11:50:00,37.32,37.34,37.28,37.28,28400.0,29.9238,29.9398,29.8917,29.8917,28400.0
2013-03-25 11:55:00,37.28,37.29,37.26,37.28,17000.0,29.8917,29.8997,29.8757,29.8917,17000.0
2013-03-25 12:00:00,37.28,37.34,37.27,37.3,46200.0,29.8917,29.9398,29.8837,29.9078,46200.0
2013-03-25 12:05:00,37.3,37.32,37.26,37.26,25900.0,29.9078,29.9238,29.8757,29.8757,25900.0
2013-03-25 12:10:00,37.25,37.27,37.24,37.26,43700.0,29.8677,29.8837,29.8597,29.8757,43700.0
2013-03-25 12:15:00,37.26,37.26,37.25,37.25,20600.0,29.8757,29.8757,29.8677,29.8677,20600.0
2013-03-25 12:20:00,37.26,37.26,37.21,37.21,15000.0,29.8757,29.8757,29.8356,29.8356,15000.0
2013-03-25 12:25:00,37.21,37.25,37.2,37.22,38200.0,29.8356,29.8677,29.8276,29.8436,38200.0
2013-03-25 12:30:00,37.21,37.25,37.21,37.23,30900.0,29.8356,29.8677,29.8356,29.8516,30900.0
2013-03-25 12:35:00,37.23,37.23,37.19,37.23,19300.0,29.8516,29.8516,29.8196,29.8516,19300.0
2013-03-25 12:40:00,37.22,37.26,37.22,37.24,15200.0,29.8436,29.8757,29.8436,29.8597,15200.0
2013-03-25 12:45:00,37.24,37.25,37.22,37.22,10700.0,29.8597,29.8677,29.8436,29.8436,10700.0
2013-03-25 12:50:00,37.22,37.25,37.21,37.22,30800.0,29.8436,29.8677,29.8356,29.8436,30800.0
2013-03-25 12:55:00,37.21,37.24,37.2,37.2,47800.0,29.8356,29.8597,29.8276,29.8276,47800.0
2013-03-25 13:00:00,37.19,37.23,37.16,37.22,33200.0,29.8196,29.8516,29.7955,29.8436,33200.0
2013-03-25 13:05:00,37.22,37.23,37.17,37.19,39400.0,29.8436,29.8516,29.8035,29.8196,39400.0
2013-03-25 13:10:00,37.19,37.23,37.17,37.19,26600.0,29.8196,29.8516,29.8035,29.8196,26600.0
2013-03-25 13:15:00,37.18,37.21,37.18,37.21,30800.0,29.8115,29.8356,29.8115,29.8356,30800.0
2013-03-25 13:20:00,37.21,37.23,37.19,37.22,15000.0,29.8356,29.8516,29.8196,29.8436,15000.0
2013-03-25 13:25:00,37.22,37.25,37.21,37.23,19800.0,29.8436,29.8677,29.8356,29.8516,19800.0
2013-03-25 13:30:00,37.23,37.23,37.2,37.2,15400.0,29.8516,29.8516,29.8276,29.8276,15400.0
2013-03-25 13:35:00,37.2,37.23,37.2,37.23,41600.0,29.8276,29.8516,29.8276,29.8516,41600.0
2013-03-25 13:40:00,37.23,37.27,37.22,37.26,21700.0,29.8516,29.8837,29.8436,29.8757,21700.0
2013-03-25 13:45:00,37.27,37.32,37.25,37.31,64300.0,29.8837,29.9238,29.8677,29.9158,64300.0
2013-03-25 13:50:00,37.31,37.35,37.29,37.29,75000.0,29.9158,29.9479,29.8997,29.8997,75000.0
2013-03-25 13:55:00,37.3,37.33,37.29,37.29,97400.0,29.9078,29.9318,29.8997,29.8997,97400.0
2013-03-25 14:00:00,37.29,37.3,37.27,37.3,25500.0,29.8997,29.9078,29.8837,29.9078,25500.0
2013-03-25 14:05:00,37.31,37.31,37.3,37.3,19800.0,29.9158,29.9158,29.9078,29.9078,19800.0
2013-03-25 14:10:00,37.31,37.31,37.29,37.3,52600.0,29.9158,29.9158,29.8997,29.9078,52600.0
2013-03-25 14:15:00,37.29,37.32,37.29,37.3,56300.0,29.8997,29.9238,29.8997,29.9078,56300.0
2013-03-25 14:20:00,37.3,37.32,37.29,37.3,57800.0,29.9078,29.9238,29.8997,29.9078,57800.0
2013-03-25 14:25:00,37.3,37.31,37.29,37.31,37700.0,29.9078,29.9158,29.8997,29.9158,37700.0
2013-03-25 14:30:00,37.31,37.33,37.29,37.33,34800.0,29.9158,29.9318,29.8997,29.9318,34800.0
2013-03-25 14:35:00,37.32,37.32,37.29,37.31,32600.0,29.9238,29.9238,29.8997,29.9158,32600.0
2013-03-25 14:40:00,37.31,37.34,37.31,37.34,12000.0,29.9158,29.9398,29.9158,29.9398,12000.0
2013-03-25 14:45:00,37.34,37.34,37.29,37.3,25300.0,29.9398,29.9398,29.8997,29.9078,25300.0
2013-03-25 14:50:00,37.3,37.34,37.29,37.32,18500.0,29.9078,29.9398,29.8997,29.9238,18500.0
2013-03-25 14:55:00,37.32,37.33,37.3,37.31,17600.0,29.9238,29.9318,29.9078,29.9158,17600.0
2013-03-25 15:00:00,37.31,37.32,37.28,37.31,41300.0,29.9158,29.9238,29.8917,29.9158,41300.0
2013-03-25 15:05:00,37.31,37.32,37.28,37.28,23300.0,29.9158,29.9238,29.8917,29.8917,23300.0
2013-03-25 15:10:00,37.29,37.29,37.28,37.29,14900.0,29.8997,29.8997,29.8917,29.8997,14900.0
2013-03-25 15:15:00,37.28,37.29,37.25,37.25,37000.0,29.8917,29.8997,29.8677,29.8677,37000.0
2013-03-25 15:20:00,37.26,37.31,37.25,37.28,69300.0,29.8757,29.9158,29.8677,29.8917,69300.0
2013-03-25 15:25:00,37.28,37.3,37.27,37.3,52900.0,29.8917,29.9078,29.8837,29.9078,52900.0
2013-03-25 15:30:00,37.3,37.31,37.28,37.29,43600.0,29.9078,29.9158,29.8917,29.8997,43600.0
2013-03-25 15:35:00,37.3,37.32,37.29,37.32,37400.0,29.9078,29.9238,29.8997,29.9238,37400.0
2013-03-25 15:40:00,37.32,37.33,37.29,37.3,44500.0,29.9238,29.9318,29.8997,29.9078,44500.0
2013-03-25 15:45:00,37.29,37.3,37.24,37.25,97500.0,29.8997,29.9078,29.8597,29.8677,97500.0
2013-03-25 15:50:00,37.26,37.34,37.26,37.34,112300.0,29.8757,29.9398,29.8757,29.9398,112300.0
2013-03-25 15:55:00,37.33,37.37,37.31,37.32,159400.0,29.9318,29.9639,29.9158,29.9238,159400.0
2013-03-26 09:30:00,37.5,37.5,37.42,37.45,43400.0,30.0681,30.0681,30.004,30.028,43400.0
2013-03-26 09:35:00,37.45,37.48,37.42,37.46,23500.0,30.028,30.0521,30.004,30.0361,23500.0
2013-03-26 09:40:00,37.47,37.52,37.46,37.5,73800.0,30.0441,30.0842,30.0361,30.0681,73800.0
2013-03-26 09:45:00,37.51,37.51,37.48,37.49,38500.0,30.0761,30.0761,30.0521,30.0601,38500.0
2013-03-26 09:50:00,37.48,37.5,37.48,37.49,14000.0,30.0521,30.0681,30.0521,30.0601,14000.0
2013-03-26 09:55:00,37.49,37.51,37.48,37.5,41000.0,30.0601,30.0761,30.0521,30.0681,41000.0
2013-03-26 10:00:00,37.49,37.5,37.45,37.5,32200.0,30.0601,30.0681,30.028,30.0681,32200.0
2013-03-26 10:05:00,37.5,37.51,37.48,37.5,38500.0,30.0681,30.0761,30.0521,30.0681,38500.0
2013-03-26 10:10:00,37.5,37.5,37.45,37.46,52000.0,30.0681,30.0681,30.028,30.0361,52000.0
2013-03-26 10:15:00,37.46,37.46,37.38,37.39,69700.0,30.0361,30.0361,29.9719,29.9799,69700.0
2013-03-26 10:20:00,37.39,37.4,37.35,37.38,18800.0,29.9799,29.9879,29.9479,29.9719,18800.0
2013-03-26 10:25:00,37.4,37.41,37.37,37.39,15500.0,29.9879,29.996,29.9639,29.9799,15500.0
2013-03-26 10:30:00,37.4,37.44,37.35,37.35,65000.0,29.9879,30.02,29.9479,29.9479,65000.0
2013-03-26 10:35:00,37.35,37.37,37.33,37.34,32500.0,29.9479,29.9639,29.9318,29.9398,32500.0
2013-03-26 10:40:00,37.36,37.39,37.35,37.36,22400.0,29.9559,29.9799,29.9479,29.9559,22400.0
2013-03-26 10:45:00,37.35,37.36,37.29,37.36,20600.0,29.9479,29.9559,29.8997,29.9559,20600.0
2013-03-26 10:50:00,37.37,37.4,37.37,37.39,9000.0,29.9639,29.9879,29.9639,29.9799,9000.0
2013-03-26 10:55:00,37.39,37.42,37.36,37.38,16600.0,29.9799,30.004,29.9559,29.9719,16600.0
2013-03-26 11:00:00,37.38,37.42,37.37,37.41,13300.0,29.9719,30.004,29.9639,29.996,13300.0
2013-03-26 11:05:00,37.41,37.44,37.41,37.44,16800.0,29.996,30.02,29.996,30.02,16800.0
2013-03-26 11:10:00,37.43,37.47,37.42,37.45,23500.0,30.012,30.0441,30.004,30.028,23500.0
2013-03-26 11:15:00,37.45,37.46,37.43,37.46,11600.0,30.028,30.0361,30.012,30.0361,11600.0
2013-03-26 11:20:00,37.45,37.46,37.44,37.46,6500.0,30.028,30.0361,30.02,30.0361,6500.0
2013-03-26 11:25:00,37.47,37.48,37.45,37.46,10900.0,30.0441,30.0521,30.028,30.0361,10900.0
2013-03-26 11:30:00,37.45,37.48,37.44,37.47,12200.0,30.028,30.0521,30.02,30.0441,12200.0
2013-03-26 11:35:00,37.47,37.5,37.46,37.5,24600.0,30.0441,30.0681,30.0361,30.0681,24600.0
2013-03-26 11:40:00,37.5,37.55,37.49,37.55,80900.0,30.0681,30.1082,30.0601,30.1082,80900.0
2013-03-26 11:45:00,37.55,37.6,37.54,37.6,228500.0,30.1082,30.1483,30.1002,30.1483,228500.0
2013-03-26 11:50:00,37.6,37.6,37.54,37.55,40100.0,30.1483,30.1483,30.1002,30.1082,40100.0
2013-03-26 11:55:00,37.54,37.56,37.54,37.54,53400.0,30.1002,30.1162,30.1002,30.1002,53400.0
2013-03-26 12:00:00,37.55,37.55,37.54,37.55,36200.0,30.1082,30.1082,30.1002,30.1082,36200.0
2013-03-26 12:05:00,37.55,37.6,37.54,37.59,108100.0,30.1082,30.1483,30.1002,30.1403,108100.0
2013-03-26 12:10:00,37.6,37.62,37.59,37.6,20100.0,30.1483,30.1643,30.1403,30.1483,20100.0
2013-03-26 12:15:00,37.6,37.61,37.58,37.59,33200.0,30.1483,30.1563,30.1323,30.1403,33200.0
2013-03-26 12:20:00,37.59,37.6,37.59,37.59,12600.0,30.1403,30.1483,30.1403,30.1403,12600.0
2013-03-26 12:25:00,37.6,37.6,37.59,37.6,40300.0,30.1483,30.1483,30.1403,30.1483,40300.0
2013-03-26 12:30:00,37.6,37.6,37.59,37.59,13100.0,30.1483,30.1483,30.1403,30.1403,13100.0
2013-03-26 12:35:00,37.6,37.6,37.53,37.55,178600.0,30.1483,30.1483,30.0922,30.1082,178600.0
2013-03-26 12:40:00,37.55,37.61,37.54,37.6,27000.0,30.1082,30.1563,30.1002,30.1483,27000.0
2013-03-26 12:45:00,37.59,37.61,37.59,37.6,19600.0,30.1403,30.1563,30.1403,30.1483,19600.0
2013-03-26 12:50:00,37.61,37.65,37.6,37.65,15100.0,30.1563,30.1884,30.1483,30.1884,15100.0
2013-03-26 12:55:00,37.66,37.66,37.64,37.66,12500.0,30.1964,30.1964,30.1804,30.1964,12500.0
2013-03-26 13:00:00,37.65,37.67,37.64,37.66,30600.0,30.1884,30.2044,30.1804,30.1964,30600.0
2013-03-26 13:05:00,37.67,37.7,37.66,37.69,22300.0,30.2044,30.2285,30.1964,30.2205,22300.0
2013-03-26 13:10:00,37.7,37.72,37.69,37.71,14700.0,30.2285,30.2445,30.2205,30.2365,14700.0
2013-03-26 13:15:00,37.71,37.72,37.7,37.71,16200.0,30.2365,30.2445,30.2285,30.2365,16200.0
2013-03-26 13:20:00,37.72,37.74,37.72,37.73,17700.0,30.2445,30.2606,30.2445,30.2525,17700.0
2013-03-26 13:25:00,37.74,37.75,37.72,37.72,20000.0,30.2606,30.2686,30.2445,30.2445,20000.0
2013-03-26 13:30:00,37.73,37.73,37.68,37.69,14700.0,30.2525,30.2525,30.2125,30.2205,14700.0
2013-03-26 13:35:00,37.69,37.71,37.69,37.7,16300.0,30.2205,30.2365,30.2205,30.2285,16300.0
2013-03-26 13:40:00,37.71,37.71,37.69,37.7,18700.0,30.2365,30.2365,30.2205,30.2285,18700.0
2013-03-26 13:45:00,37.71,37.73,37.7,37.73,31200.0,30.2365,30.2525,30.2285,30.2525,31200.0
2013-03-26 13:50:00,37.73,37.75,37.72,37.75,12600.0,30.2525,30.2686,30.2445,30.2686,12600.0
2013-03-26 13:55:00,37.75,37.77,37.74,37.75,17100.0,30.2686,30.2846,30.2606,30.2686,17100.0
2013-03-26 14:00:00,37.76,37.77,37.75,37.76,36700.0,30.2766,30.2846,30.2686,30.2766,36700.0
2013-03-26 14:05:00,37.77,37.77,37.76,37.76,14000.0,30.2846,30.2846,30.2766,30.2766,14000.0
2013-03-26 14:10:00,37.77,37.77,37.75,37.75,36900.0,30.2846,30.2846,30.2686,30.2686,36900.0
2013-03-26 14:15:00,37.75,37.8,37.75,37.8,40700.0,30.2686,30.3087,30.2686,30.3087,40700.0
2013-03-26 14:20:00,37.8,37.82,37.78,37.8,31400.0,30.3087,30.3247,30.2926,30.3087,31400.0
2013-03-26 14:25:00,37.8,37.81,37.78,37.78,17600.0,30.3087,30.3167,30.2926,30.2926,17600.0
2013-03-26 14:30:00,37.79,37.79,37.75,37.75,19900.0,30.3007,30.3007,30.2686,30.2686,19900.0
2013-03-26 14:35:00,37.75,37.76,37.75,37.75,13200.0,30.2686,30.2766,30.2686,30.2686,13200.0
2013-03-26 14:40:00,37.76,37.76,37.75,37.76,23500.0,30.2766,30.2766,30.2686,30.2766,23500.0
2013-03-26 14:45:00,37.75,37.77,37.75,37.76,25100.0,30.2686,30.2846,30.2686,30.2766,25100.0
2013-03-26 14:50:00,37.77,37.77,37.76,37.77,12800.0,30.2846,30.2846,30.2766,30.2846,12800.0
2013-03-26 14:55:00,37.77,37.77,37.75,37.77,37700.0,30.2846,30.2846,30.2686,30.2846,37700.0
2013-03-26 15:00:00,37.77,37.8,37.77,37.79,33800.0,30.2846,30.3087,30.2846,30.3007,33800.0
2013-03-26 15:05:00,37.78,37.8,37.77,37.77,31000.0,30.2926,30.3087,30.2846,30.2846,31000.0
2013-03-26 15:10:00,37.77,37.77,37.76,37.76,28100.0,30.2846,30.2846,30.2766,30.2766,28100.0
2013-03-26 15:15:00,37.76,37.77,37.75,37.75,28300.0,30.2766,30.2846,30.2686,30.2686,28300.0
2013-03-26 15:20:00,37.76,37.77,37.75,37.76,28800.0,30.2766,30.2846,30.2686,30.2766,28800.0
2013-03-26 15:25:00,37.76,37.78,37.75,37.75,52900.0,30.2766,30.2926,30.2686,30.2686,52900.0
2013-03-26 15:30:00,37.76,37.79,37.75,37.78,27900.0,30.2766,30.3007,30.2686,30.2926,27900.0
2013-03-26 15:35:00,37.79,37.8,37.78,37.8,47500.0,30.3007,30.3087,30.2926,30.3087,47500.0
2013-03-26 15:40:00,37.79,37.79,37.77,37.79,48400.0,30.3007,30.3007,30.2846,30.3007,48400.0
2013-03-26 15:45:00,37.79,37.8,37.78,37.8,64800.0,30.3007,30.3087,30.2926,30.3087,64800.0
2013-03-26 15:50:00,37.8,37.82,37.78,37.81,216200.0,30.3087,30.3247,30.2926,30.3167,216200.0
2013-03-26 15:55:00,37.81,37.85,37.81,37.85,238800.0,30.3167,30.3488,30.3167,30.3488,238800.0
2013-03-27 09:30:00,37.74,37.74,37.48,37.52,75700.0,30.2606,30.2606,30.0521,30.0842,75700.0
2013-03-27 09:35:00,37.52,37.63,37.52,37.57,20200.0,30.0842,30.1724,30.0842,30.1243,20200.0
2013-03-27 09:40:00,37.57,37.62,37.56,37.61,18500.0,30.1243,30.1643,30.1162,30.1563,18500.0
2013-03-27 09:45:00,37.61,37.66,37.61,37.63,17900.0,30.1563,30.1964,30.1563,30.1724,17900.0
2013-03-27 09:50:00,37.62,37.65,37.59,37.65,13500.0,30.1643,30.1884,30.1403,30.1884,13500.0
2013-03-27 09:55:00,37.66,37.7,37.62,37.65,23500.0,30.1964,30.2285,30.1643,30.1884,23500.0
2013-03-27 10:00:00,37.64,37.66,37.59,37.64,9500.0,30.1804,30.1964,30.1403,30.1804,9500.0
2013-03-27 10:05:00,37.64,37.66,37.63,37.65,19000.0,30.1804,30.1964,30.1724,30.1884,19000.0
2013-03-27 10:10:00,37.66,37.67,37.61,37.63,14200.0,30.1964,30.2044,30.1563,30.1724,14200.0
2013-03-27 10:15:00,37.64,37.66,37.59,37.61,35800.0,30.1804,30.1964,30.1403,30.1563,35800.0
2013-03-27 10:20:00,37.61,37.7,37.59,37.7,18100.0,30.1563,30.2285,30.1403,30.2285,18100.0
2013-03-27 10:25:00,37.7,37.73,37.67,37.67,16300.0,30.2285,30.2525,30.2044,30.2044,16300.0
2013-03-27 10:30:00,37.68,37.7,37.67,37.68,8600.0,30.2125,30.2285,30.2044,30.2125,8600.0
2013-03-27 10:35:00,37.68,37.69,37.63,37.66,10800.0,30.2125,30.2205,30.1724,30.1964,10800.0
2013-03-27 10:40:00,37.67,37.7,37.66,37.68,21300.0,30.2044,30.2285,30.1964,30.2125,21300.0
2013-03-27 10:45:00,37.69,37.72,37.68,37.69,17800.0,30.2205,30.2445,30.2125,30.2205,17800.0
2013-03-27 10:50:00,37.69,37.7,37.67,37.68,3600.0,30.2205,30.2285,30.2044,30.2125,3600.0
2013-03-27 10:55:00,37.69,37.7,37.67,37.69,12100.0,30.2205,30.2285,30.2044,30.2205,12100.0
2013-03-27 11:00:00,37.69,37.72,37.69,37.72,23400.0,30.2205,30.2445,30.2205,30.2445,23400.0
2013-03-27 11:05:00,37.71,37.71,37.68,37.71,10800.0,30.2365,30.2365,30.2125,30.2365,10800.0
2013-03-27 11:10:00,37.71,37.75,37.71,37.73,19700.0,30.2365,30.2686,30.2365,30.2525,19700.0
2013-03-27 11:15:00,37.72,37.73,37.7,37.71,10200.0,30.2445,30.2525,30.2285,30.2365,10200.0
2013-03-27 11:20:00,37.71,37.75,37.68,37.75,71200.0,30.2365,30.2686,30.2125,30.2686,71200.0
2013-03-27 11:25:00,37.74,37.77,37.74,37.75,21700.0,30.2606,30.2846,30.2606,30.2686,21700.0
2013-03-27 11:30:00,37.75,37.8,37.75,37.79,10700.0,30.2686,30.3087,30.2686,30.3007,10700.0
2013-03-27 11:35:00,37.79,37.8,37.77,37.79,5000.0,30.3007,30.3087,30.2846,30.3007,5000.0
2013-03-27 11:40:00,37.79,37.82,37.79,37.82,5500.0,30.3007,30.3247,30.3007,30.3247,5500.0
2013-03-27 11:45:00,37.82,37.83,37.79,37.8,15400.0,30.3247,30.3327,30.3007,30.3087,15400.0
2013-03-27 11:50:00,37.8,37.82,37.76,37.77,9300.0,30.3087,30.3247,30.2766,30.2846,9300.0
2013-03-27 11:55:00,37.77,37.79,37.75,37.78,15300.0,30.2846,30.3007,30.2686,30.2926,15300.0
2013-03-27 12:00:00,37.79,37.81,37.79,37.8,4100.0,30.3007,30.3167,30.3007,30.3087,4100.0
2013-03-27 12:05:00,37.81,37.81,37.77,37.77,13900.0,30.3167,30.3167,30.2846,30.2846,13900.0
2013-03-27 12:10:00,37.77,37.77,37.74,37.74,9200.0,30.2846,30.2846,30.2606,30.2606,9200.0
2013-03-27 12:15:00,37.75,37.76,37.72,37.72,15100.0,30.2686,30.2766,30.2445,30.2445,15100.0
2013-03-27 12:20:00,37.72,37.74,37.71,37.73,11900.0,30.2445,30.2606,30.2365,30.2525,11900.0
2013-03-27 12:25:00,37.73,37.76,37.69,37.69,15100.0,30.2525,30.2766,30.2205,30.2205,15100.0
2013-03-27 12:30:00,37.7,37.75,37.69,37.74,19900.0,30.2285,30.2686,30.2205,30.2606,19900.0
2013-03-27 12:35:00,37.74,37.74,37.72,37.74,16400.0,30.2606,30.2606,30.2445,30.2606,16400.0
2013-03-27 12:40:00,37.73,37.75,37.73,37.75,11000.0,30.2525,30.2686,30.2525,30.2686,11000.0
2013-03-27 12:45:00,37.75,37.75,37.72,37.75,17800.0,30.2686,30.2686,30.2445,30.2686,17800.0
2013-03-27 12:50:00,37.75,37.78,37.74,37.77,7500.0,30.2686,30.2926,30.2606,30.2846,7500.0
2013-03-27 12:55:00,37.78,37.79,37.77,37.79,8200.0,30.2926,30.3007,30.2846,30.3007,8200.0
2013-03-27 13:00:00,37.79,37.79,37.75,37.75,15800.0,30.3007,30.3007,30.2686,30.2686,15800.0
2013-03-27 13:05:00,37.76,37.76,37.73,37.73,5000.0,30.2766,30.2766,30.2525,30.2525,5000.0
2013-03-27 13:10:00,37.73,37.75,37.71,37.75,14400.0,30.2525,30.2686,30.2365,30.2686,14400.0
2013-03-27 13:15:00,37.75,37.76,37.74,37.74,10900.0,30.2686,30.2766,30.2606,30.2606,10900.0
2013-03-27 13:20:00,37.73,37.73,37.71,37.73,15300.0,30.2525,30.2525,30.2365,30.2525,15300.0
2013-03-27 13:25:00,37.74,37.75,37.72,37.73,10300.0,30.2606,30.2686,30.2445,30.2525,10300.0
2013-03-27 13:30:00,37.73,37.75,37.71,37.75,10900.0,30.2525,30.2686,30.2365,30.2686,10900.0
2013-03-27 13:35:00,37.74,37.76,37.73,37.75,38200.0,30.2606,30.2766,30.2525,30.2686,38200.0
2013-03-27 13:40:00,37.75,37.77,37.74,37.77,21000.0,30.2686,30.2846,30.2606,30.2846,21000.0
2013-03-27 13:45:00,37.77,37.77,37.75,37.75,24200.0,30.2846,30.2846,30.2686,30.2686,24200.0
2013-03-27 13:50:00,37.75,37.76,37.73,37.74,22400.0,30.2686,30.2766,30.2525,30.2606,22400.0
2013-03-27 13:55:00,37.73,37.79,37.73,37.79,20100.0,30.2525,30.3007,30.2525,30.3007,20100.0
2013-03-27 14:00:00,37.79,37.81,37.78,37.8,18700.0,30.3007,30.3167,30.2926,30.3087,18700.0
2013-03-27 14:05:00,37.81,37.83,37.8,37.8,17800.0,30.3167,30.3327,30.3087,30.3087,17800.0
2013-03-27 14:10:00,37.8,37.81,37.77,37.77,7700.0,30.3087,30.3167,30.2846,30.2846,7700.0
2013-03-27 14:15:00,37.77,37.8,37.75,37.8,27100.0,30.2846,30.3087,30.2686,30.3087,27100.0
2013-03-27 14:20:00,37.8,37.83,37.8,37.83,5000.0,30.3087,30.3327,30.3087,30.3327,5000.0
2013-03-27 14:25:00,37.83,37.83,37.8,37.81,15800.0,30.3327,30.3327,30.3087,30.3167,15800.0
2013-03-27 14:30:00,37.8,37.82,37.77,37.81,32600.0,30.3087,30.3247,30.2846,30.3167,32600.0
2013-03-27 14:35:00,37.82,37.82,37.8,37.82,9800.0,30.3247,30.3247,30.3087,30.3247,9800.0
2013-03-27 14:40:00,37.81,37.84,37.8,37.81,15600.0,30.3167,30.3407,30.3087,30.3167,15600.0
2013-03-27 14:45:00,37.81,37.83,37.8,37.82,50600.0,30.3167,30.3327,30.3087,30.3247,50600.0
2013-03-27 14:50:00,37.81,37.82,37.79,37.8,25400.0,30.3167,30.3247,30.3007,30.3087,25400.0
2013-03-27 14:55:00,37.8,37.82,37.8,37.81,18200.0,30.3087,30.3247,30.3087,30.3167,18200.0
2013-03-27 15:00:00,37.82,37.84,37.81,37.81,25300.0,30.3247,30.3407,30.3167,30.3167,25300.0
2013-03-27 15:05:00,37.81,37.84,37.8,37.84,21600.0,30.3167,30.3407,30.3087,30.3407,21600.0
2013-03-27 15:10:00,37.84,37.88,37.83,37.88,23100.0,30.3407,30.3728,30.3327,30.3728,23100.0
2013-03-27 15:15:00,37.88,37.89,37.86,37.86,27200.0,30.3728,30.3808,30.3568,30.3568,27200.0
2013-03-27 15:20:00,37.87,37.89,37.86,37.87,16500.0,30.3648,30.3808,30.3568,30.3648,16500.0
2013-03-27 15:25:00,37.87,37.91,37.87,37.91,32200.0,30.3648,30.3969,30.3648,30.3969,32200.0
2013-03-27 15:30:00,37.91,37.92,37.88,37.91,37000.0,30.3969,30.4049,30.3728,30.3969,37000.0
2013-03-27 15:35:00,37.91,37.93,37.9,37.93,43800.0,30.3969,30.4129,30.3889,30.4129,43800.0
2013-03-27 15:40:00,37.93,37.96,37.92,37.95,51900.0,30.4129,30.437,30.4049,30.4289,51900.0
2013-03-27 15:45:00,37.95,37.96,37.91,37.95,95900.0,30.4289,30.437,30.3969,30.4289,95900.0
2013-03-27 15:50:00,37.94,37.97,37.93,37.97,121300.0,30.4209,30.445,30.4129,30.445,121300.0
2013-03-27 15:55:00,37.96,37.97,37.92,37.93,170200.0,30.437,30.445,30.4049,30.4129,170200.0
2013-03-28 09:30:00,37.98,37.98,37.83,37.84,44200.0,30.453,30.453,30.3327,30.3407,44200.0
2013-03-28 09:35:00,37.84,37.96,37.83,37.88,16500.0,30.3407,30.437,30.3327,30.3728,16500.0
2013-03-28 09:40:00,37.9,37.9,37.76,37.8,26100.0,30.3889,30.3889,30.2766,30.3087,26100.0
2013-03-28 09:45:00,37.82,37.88,37.8,37.87,18600.0,30.3247,30.3728,30.3087,30.3648,18600.0
2013-03-28 09:50:00,37.88,37.94,37.87,37.94,17900.0,30.3728,30.4209,30.3648,30.4209,17900.0
2013-03-28 09:55:00,37.94,37.97,37.91,37.92,27100.0,30.4209,30.445,30.3969,30.4049,27100.0
2013-03-28 10:00:00,37.92,37.95,37.91,37.93,36500.0,30.4049,30.4289,30.3969,30.4129,36500.0
2013-03-28 10:05:00,37.93,37.96,37.92,37.95,35300.0,30.4129,30.437,30.4049,30.4289,35300.0
2013-03-28 10:10:00,37.94,37.96,37.91,37.95,11700.0,30.4209,30.437,30.3969,30.4289,11700.0
2013-03-28 10:15:00,37.95,37.95,37.88,37.92,14900.0,30.4289,30.4289,30.3728,30.4049,14900.0
2013-03-28 10:20:00,37.92,37.94,37.91,37.91,11600.0,30.4049,30.4209,30.3969,30.3969,11600.0
2013-03-28 10:25:00,37.91,37.92,37.87,37.87,11200.0,30.3969,30.4049,30.3648,30.3648,11200.0
2013-03-28 10:30:00,37.88,37.9,37.87,37.87,36100.0,30.3728,30.3889,30.3648,30.3648,36100.0
2013-03-28 10:35:00,37.87,37.9,37.86,37.9,19700.0,30.3648,30.3889,30.3568,30.3889,19700.0
2013-03-28 10:40:00,37.9,37.9,37.87,37.9,15400.0,30.3889,30.3889,30.3648,30.3889,15400.0
2013-03-28 10:45:00,37.89,37.9,37.85,37.85,25800.0,30.3808,30.3889,30.3488,30.3488,25800.0
2013-03-28 10:50:00,37.85,37.86,37.84,37.84,5300.0,30.3488,30.3568,30.3407,30.3407,5300.0
2013-03-28 10:55:00,37.84,37.92,37.84,37.92,85100.0,30.3407,30.4049,30.3407,30.4049,85100.0
2013-03-28 11:00:00,37.92,37.97,37.91,37.96,43300.0,30.4049,30.445,30.3969,30.437,43300.0
2013-03-28 11:05:00,37.97,37.97,37.95,37.95,9600.0,30.445,30.445,30.4289,30.4289,9600.0
2013-03-28 11:10:00,37.95,37.96,37.93,37.94,10600.0,30.4289,30.437,30.4129,30.4209,10600.0
2013-03-28 11:15:00,37.95,37.95,37.92,37.93,21200.0,30.4289,30.4289,30.4049,30.4129,21200.0
2013-03-28 11:20:00,37.92,37.94,37.91,37.91,22600.0,30.4049,30.4209,30.3969,30.3969,22600.0
2013-03-28 11:25:00,37.91,37.92,37.9,37.92,12400.0,30.3969,30.4049,30.3889,30.4049,12400.0
2013-03-28 11:30:00,37.92,37.97,37.92,37.94,17100.0,30.4049,30.445,30.4049,30.4209,17100.0
2013-03-28 11:35:00,37.94,37.94,37.91,37.91,5900.0,30.4209,30.4209,30.3969,30.3969,5900.0
2013-03-28 11:40:00,37.91,37.92,37.89,37.9,10000.0,30.3969,30.4049,30.3808,30.3889,10000.0
2013-03-28 11:45:00,37.89,37.91,37.87,37.87,7000.0,30.3808,30.3969,30.3648,30.3648,7000.0
2013-03-28 11:50:00,37.88,37.89,37.86,37.87,7800.0,30.3728,30.3808,30.3568,30.3648,7800.0
2013-03-28 11:55:00,37.87,37.87,37.83,37.83,14600.0,30.3648,30.3648,30.3327,30.3327,14600.0
2013-03-28 12:00:00,37.83,37.87,37.83,37.84,4700.0,30.3327,30.3648,30.3327,30.3407,4700.0
2013-03-28 12:05:00,37.83,37.87,37.83,37.83,13900.0,30.3327,30.3648,30.3327,30.3327,13900.0
2013-03-28 12:10:00,37.83,37.83,37.81,37.83,9400.0,30.3327,30.3327,30.3167,30.3327,9400.0
2013-03-28 12:15:00,37.82,37.84,37.8,37.84,15800.0,30.3247,30.3407,30.3087,30.3407,15800.0
2013-03-28 12:20:00,37.82,37.82,37.8,37.8,5300.0,30.3247,30.3247,30.3087,30.3087,5300.0
2013-03-28 12:25:00,37.8,37.81,37.78,37.79,14100.0,30.3087,30.3167,30.2926,30.3007,14100.0
2013-03-28 12:30:00,37.79,37.83,37.79,37.82,7900.0,30.3007,30.3327,30.3007,30.3247,7900.0
2013-03-28 12:35:00,37.82,37.82,37.79,37.79,2700.0,30.3247,30.3247,30.3007,30.3007,2700.0
2013-03-28 12:40:00,37.79,37.8,37.78,37.78,7000.0,30.3007,30.3087,30.2926,30.2926,7000.0
2013-03-28 12:45:00,37.78,37.82,37.78,37.81,5700.0,30.2926,30.3247,30.2926,30.3167,5700.0
2013-03-28 12:50:00,37.81,37.81,37.79,37.8,9900.0,30.3167,30.3167,30.3007,30.3087,9900.0
2013-03-28 12:55:00,37.8,37.81,37.78,37.8,10400.0,30.3087,30.3167,30.2926,30.3087,10400.0
2013-03-28 13:00:00,37.8,37.82,37.78,37.81,11700.0,30.3087,30.3247,30.2926,30.3167,11700.0
2013-03-28 13:05:00,37.81,37.82,37.79,37.79,4800.0,30.3167,30.3247,30.3007,30.3007,4800.0
2013-03-28 13:10:00,37.79,37.8,37.78,37.78,2700.0,30.3007,30.3087,30.2926,30.2926,2700.0
2013-03-28 13:15:00,37.78,37.79,37.78,37.78,3100.0,30.2926,30.3007,30.2926,30.2926,3100.0
2013-03-28 13:20:00,37.78,37.8,37.78,37.8,7600.0,30.2926,30.3087,30.2926,30.3087,7600.0
2013-03-28 13:25:00,37.79,37.81,37.79,37.8,4600.0,30.3007,30.3167,30.3007,30.3087,4600.0
2013-03-28 13:30:00,37.8,37.8,37.79,37.8,4400.0,30.3087,30.3087,30.3007,30.3087,4400.0
2013-03-28 13:35:00,37.8,37.8,37.78,37.78,8400.0,30.3087,30.3087,30.2926,30.2926,8400.0
2013-03-28 13:40:00,37.78,37.8,37.78,37.8,10100.0,30.2926,30.3087,30.2926,30.3087,10100.0
2013-03-28 13:45:00,37.8,37.8,37.78,37.79,2700.0,30.3087,30.3087,30.2926,30.3007,2700.0
2013-03-28 13:50:00,37.79,37.79,37.77,37.79,15200.0,30.3007,30.3007,30.2846,30.3007,15200.0
2013-03-28 13:55:00,37.79,37.81,37.77,37.81,25300.0,30.3007,30.3167,30.2846,30.3167,25300.0
2013-03-28 14:00:00,37.81,37.84,37.8,37.84,16600.0,30.3167,30.3407,30.3087,30.3407,16600.0
2013-03-28 14:05:00,37.84,37.89,37.84,37.89,18800.0,30.3407,30.3808,30.3407,30.3808,18800.0
2013-03-28 14:10:00,37.89,37.92,37.89,37.92,12700.0,30.3808,30.4049,30.3808,30.4049,12700.0
2013-03-28 14:15:00,37.92,37.92,37.89,37.9,19300.0,30.4049,30.4049,30.3808,30.3889,19300.0
2013-03-28 14:20:00,37.9,37.92,37.9,37.9,12000.0,30.3889,30.4049,30.3889,30.3889,12000.0
2013-03-28 14:25:00,37.9,37.92,37.89,37.92,9300.0,30.3889,30.4049,30.3808,30.4049,9300.0
2013-03-28 14:30:00,37.92,37.92,37.89,37.91,18000.0,30.4049,30.4049,30.3808,30.3969,18000.0
2013-03-28 14:35:00,37.91,37.92,37.89,37.9,42600.0,30.3969,30.4049,30.3808,30.3889,42600.0
2013-03-28 14:40:00,37.9,37.93,37.89,37.92,18400.0,30.3889,30.4129,30.3808,30.4049,18400.0
2013-03-28 14:45:00,37.92,37.92,37.91,37.92,5400.0,30.4049,30.4049,30.3969,30.4049,5400.0
2013-03-28 14:50:00,37.92,37.93,37.91,37.92,13600.0,30.4049,30.4129,30.3969,30.4049,13600.0
2013-03-28 14:55:00,37.91,37.92,37.91,37.92,4100.0,30.3969,30.4049,30.3969,30.4049,4100.0
2013-03-28 15:00:00,37.92,37.92,37.91,37.91,5600.0,30.4049,30.4049,30.3969,30.3969,5600.0
2013-03-28 15:05:00,37.91,37.92,37.87,37.89,17500.0,30.3969,30.4049,30.3648,30.3808,17500.0
2013-03-28 15:10:00,37.9,37.9,37.89,37.9,7300.0,30.3889,30.3889,30.3808,30.3889,7300.0
2013-03-28 15:15:00,37.9,37.9,37.89,37.9,6000.0,30.3889,30.3889,30.3808,30.3889,6000.0
2013-03-28 15:20:00,37.9,37.95,37.89,37.92,29800.0,30.3889,30.4289,30.3808,30.4049,29800.0
2013-03-28 15:25:00,37.93,37.94,37.91,37.92,26400.0,30.4129,30.4209,30.3969,30.4049,26400.0
2013-03-28 15:30:00,37.92,37.93,37.91,37.93,24200.0,30.4049,30.4129,30.3969,30.4129,24200.0
2013-03-28 15:35:00,37.93,37.94,37.93,37.94,28500.0,30.4129,30.4209,30.4129,30.4209,28500.0
2013-03-28 15:40:00,37.93,37.94,37.93,37.94,23700.0,30.4129,30.4209,30.4129,30.4209,23700.0
2013-03-28 15:45:00,37.93,37.94,37.93,37.93,42100.0,30.4129,30.4209,30.4129,30.4129,42100.0
2013-03-28 15:50:00,37.94,38.0,37.93,38.0,118900.0,30.4209,30.469,30.4129,30.469,118900.0
2013-03-28 15:55:00,37.99,38.0,37.96,37.97,208200.0,30.461,30.469,30.437,30.445,208200.0
2013-04-01 09:30:00,37.88,37.95,37.85,37.95,56900.0,30.3728,30.4289,30.3488,30.4289,56900.0
2013-04-01 09:35:00,37.94,38.0,37.94,38.0,38800.0,30.4209,30.469,30.4209,30.469,38800.0
2013-04-01 09:40:00,38.0,38.05,38.0,38.01,32100.0,30.469,30.5091,30.469,30.4771,32100.0
2013-04-01 09:45:00,38.01,38.05,38.01,38.04,10000.0,30.4771,30.5091,30.4771,30.5011,10000.0
2013-04-01 09:50:00,38.04,38.1,38.03,38.1,23600.0,30.5011,30.5492,30.4931,30.5492,23600.0
2013-04-01 09:55:00,38.1,38.11,38.07,38.08,29800.0,30.5492,30.5572,30.5252,30.5332,29800.0
2013-04-01 10:00:00,38.08,38.09,37.9,38.0,51100.0,30.5332,30.5412,30.3889,30.469,51100.0
2013-04-01 10:05:00,38.0,38.04,37.98,38.0,19700.0,30.469,30.5011,30.453,30.469,19700.0
2013-04-01 10:10:00,38.0,38.05,38.0,38.03,39200.0,30.469,30.5091,30.469,30.4931,39200.0
2013-04-01 10:15:00,38.03,38.04,37.99,38.01,23900.0,30.4931,30.5011,30.461,30.4771,23900.0
2013-04-01 10:20:00,38.02,38.02,38.0,38.01,12800.0,30.4851,30.4851,30.469,30.4771,12800.0
2013-04-01 10:25:00,38.0,38.04,37.99,38.02,12200.0,30.469,30.5011,30.461,30.4851,12200.0
2013-04-01 10:30:00,38.02,38.03,38.0,38.0,16300.0,30.4851,30.4931,30.469,30.469,16300.0
2013-04-01 10:35:00,38.0,38.01,37.95,37.95,43200.0,30.469,30.4771,30.4289,30.4289,43200.0
2013-04-01 10:40:00,37.95,37.95,37.89,37.91,15800.0,30.4289,30.4289,30.3808,30.3969,15800.0
2013-04-01 10:45:00,37.91,37.92,37.88,37.89,36800.0,30.3969,30.4049,30.3728,30.3808,36800.0
2013-04-01 10:50:00,37.88,37.89,37.84,37.85,12600.0,30.3728,30.3808,30.3407,30.3488,12600.0
2013-04-01 10:55:00,37.85,37.85,37.83,37.84,14600.0,30.3488,30.3488,30.3327,30.3407,14600.0
2013-04-01 11:00:00,37.84,37.85,37.83,37.84,9100.0,30.3407,30.3488,30.3327,30.3407,9100.0
2013-04-01 11:05:00,37.84,37.88,37.84,37.87,11700.0,30.3407,30.3728,30.3407,30.3648,11700.0
2013-04-01 11:10:00,37.88,37.88,37.87,37.88,3600.0,30.3728,30.3728,30.3648,30.3728,3600.0
2013-04-01 11:15:00,37.88,37.88,37.85,37.86,26700.0,30.3728,30.3728,30.3488,30.3568,26700.0
2013-04-01 11:20:00,37.86,37.86,37.84,37.84,23400.0,30.3568,30.3568,30.3407,30.3407,23400.0
2013-04-01 11:25:00,37.84,37.88,37.83,37.87,19500.0,30.3407,30.3728,30.3327,30.3648,19500.0
2013-04-01 11:30:00,37.86,37.9,37.86,37.89,22800.0,30.3568,30.3889,30.3568,30.3808,22800.0
2013-04-01 11:35:00,37.89,37.89,37.88,37.89,13900.0,30.3808,30.3808,30.3728,30.3808,13900.0
2013-04-01 11:40:00,37.89,37.91,37.89,37.89,12100.0,30.3808,30.3969,30.3808,30.3808,12100.0
2013-04-01 11:45:00,37.9,37.92,37.89,37.9,17900.0,30.3889,30.4049,30.3808,30.3889,17900.0
2013-04-01 11:50:00,37.91,37.91,37.88,37.88,8600.0,30.3969,30.3969,30.3728,30.3728,8600.0
2013-04-01 11:55:00,37.88,37.9,37.88,37.89,13700.0,30.3728,30.3889,30.3728,30.3808,13700.0
2013-04-01 12:00:00,37.88,37.89,37.86,37.87,13000.0,30.3728,30.3808,30.3568,30.3648,13000.0
2013-04-01 12:05:00,37.86,37.87,37.85,37.86,22300.0,30.3568,30.3648,30.3488,30.3568,22300.0
2013-04-01 12:10:00,37.87,37.87,37.84,37.84,8800.0,30.3648,30.3648,30.3407,30.3407,8800.0
2013-04-01 12:15:00,37.85,37.85,37.81,37.81,26500.0,30.3488,30.3488,30.3167,30.3167,26500.0
2013-04-01 12:20:00,37.81,37.82,37.79,37.79,18300.0,30.3167,30.3247,30.3007,30.3007,18300.0
2013-04-01 12:25:00,37.79,37.84,37.79,37.84,25100.0,30.3007,30.3407,30.3007,30.3407,25100.0
2013-04-01 12:30:00,37.83,37.84,37.81,37.83,14600.0,30.3327,30.3407,30.3167,30.3327,14600.0
2013-04-01 12:35:00,37.83,37.85,37.83,37.84,12400.0,30.3327,30.3488,30.3327,30.3407,12400.0
2013-04-01 12:40:00,37.84,37.85,37.83,37.83,7500.0,30.3407,30.3488,30.3327,30.3327,7500.0
2013-04-01 12:45:00,37.84,37.84,37.83,37.84,15200.0,30.3407,30.3407,30.3327,30.3407,15200.0
2013-04-01 12:50:00,37.83,37.85,37.83,37.85,26000.0,30.3327,30.3488,30.3327,30.3488,26000.0
2013-04-01 12:55:00,37.85,37.86,37.83,37.85,14600.0,30.3488,30.3568,30.3327,30.3488,14600.0
2013-04-01 13:00:00,37.86,37.86,37.85,37.85,19300.0,30.3568,30.3568,30.3488,30.3488,19300.0
2013-04-01 13:05:00,37.85,37.86,37.84,37.84,9700.0,30.3488,30.3568,30.3407,30.3407,9700.0
2013-04-01 13:10:00,37.85,37.86,37.84,37.84,9800.0,30.3488,30.3568,30.3407,30.3407,9800.0
2013-04-01 13:15:00,37.85,37.85,37.84,37.85,4800.0,30.3488,30.3488,30.3407,30.3488,4800.0
2013-04-01 13:20:00,37.85,37.85,37.83,37.85,13100.0,30.3488,30.3488,30.3327,30.3488,13100.0
2013-04-01 13:25:00,37.85,37.86,37.84,37.86,13000.0,30.3488,30.3568,30.3407,30.3568,13000.0
2013-04-01 13:30:00,37.85,37.86,37.83,37.84,15700.0,30.3488,30.3568,30.3327,30.3407,15700.0
2013-04-01 13:35:00,37.84,37.84,37.81,37.81,4800.0,30.3407,30.3407,30.3167,30.3167,4800.0
2013-04-01 13:40:00,37.82,37.82,37.76,37.76,7200.0,30.3247,30.3247,30.2766,30.2766,7200.0
2013-04-01 13:45:00,37.76,37.77,37.75,37.75,11100.0,30.2766,30.2846,30.2686,30.2686,11100.0
2013-04-01 13:50:00,37.76,37.77,37.75,37.77,11700.0,30.2766,30.2846,30.2686,30.2846,11700.0
2013-04-01 13:55:00,37.76,37.76,37.75,37.76,11100.0,30.2766,30.2766,30.2686,30.2766,11100.0
2013-04-01 14:00:00,37.76,37.79,37.76,37.77,24600.0,30.2766,30.3007,30.2766,30.2846,24600.0
2013-04-01 14:05:00,37.77,37.8,37.76,37.78,24800.0,30.2846,30.3087,30.2766,30.2926,24800.0
2013-04-01 14:10:00,37.79,37.79,37.76,37.78,10700.0,30.3007,30.3007,30.2766,30.2926,10700.0
2013-04-01 14:15:00,37.77,37.79,37.76,37.76,12700.0,30.2846,30.3007,30.2766,30.2766,12700.0
2013-04-01 14:20:00,37.76,37.79,37.76,37.78,12100.0,30.2766,30.3007,30.2766,30.2926,12100.0
2013-04-01 14:25:00,37.78,37.78,37.76,37.77,15300.0,30.2926,30.2926,30.2766,30.2846,15300.0
2013-04-01 14:30:00,37.77,37.77,37.74,37.74,8800.0,30.2846,30.2846,30.2606,30.2606,8800.0
2013-04-01 14:35:00,37.74,37.77,37.74,37.74,20200.0,30.2606,30.2846,30.2606,30.2606,20200.0
2013-04-01 14:40:00,37.74,37.75,37.73,37.74,9500.0,30.2606,30.2686,30.2525,30.2606,9500.0
2013-04-01 14:45:00,37.73,37.75,37.73,37.75,12000.0,30.2525,30.2686,30.2525,30.2686,12000.0
2013-04-01 14:50:00,37.74,37.75,37.72,37.72,13600.0,30.2606,30.2686,30.2445,30.2445,13600.0
2013-04-01 14:55:00,37.73,37.73,37.72,37.72,8700.0,30.2525,30.2525,30.2445,30.2445,8700.0
2013-04-01 15:00:00,37.72,37.75,37.71,37.74,25600.0,30.2445,30.2686,30.2365,30.2606,25600.0
2013-04-01 15:05:00,37.74,37.76,37.72,37.73,17000.0,30.2606,30.2766,30.2445,30.2525,17000.0
2013-04-01 15:10:00,37.73,37.74,37.69,37.69,17500.0,30.2525,30.2606,30.2205,30.2205,17500.0
2013-04-01 15:15:00,37.69,37.7,37.68,37.68,9900.0,30.2205,30.2285,30.2125,30.2125,9900.0
2013-04-01 15:20:00,37.68,37.69,37.65,37.68,21000.0,30.2125,30.2205,30.1884,30.2125,21000.0
2013-04-01 15:25:00,37.67,37.72,37.67,37.7,18600.0,30.2044,30.2445,30.2044,30.2285,18600.0
2013-04-01 15:30:00,37.7,37.73,37.66,37.7,23600.0,30.2285,30.2525,30.1964,30.2285,23600.0
2013-04-01 15:35:00,37.7,37.73,37.68,37.73,20000.0,30.2285,30.2525,30.2125,30.2525,20000.0
2013-04-01 15:40:00,37.72,37.77,37.69,37.77,68500.0,30.2445,30.2846,30.2205,30.2846,68500.0
2013-04-01 15:45:00,37.77,37.8,37.73,37.75,63400.0,30.2846,30.3087,30.2525,30.2686,63400.0
2013-04-01 15:50:00,37.75,37.77,37.73,37.76,63300.0,30.2686,30.2846,30.2525,30.2766,63300.0
2013-04-01 15:55:00,37.76,37.76,37.75,37.76,126100.0,30.2766,30.2766,30.2686,30.2766,126100.0
2013-04-02 09:30:00,37.94,37.99,37.89,37.95,36000.0,30.4209,30.461,30.3808,30.4289,36000.0
2013-04-02 09:35:00,37.96,37.98,37.91,37.96,27700.0,30.437,30.453,30.3969,30.437,27700.0
2013-04-02 09:40:00,37.97,38.02,37.97,38.0,22400.0,30.445,30.4851,30.445,30.469,22400.0
2013-04-02 09:45:00,38.01,38.09,37.98,38.09,22800.0,30.4771,30.5412,30.453,30.5412,22800.0
2013-04-02 09:50:00,38.09,38.1,38.01,38.05,33400.0,30.5412,30.5492,30.4771,30.5091,33400.0
2013-04-02 09:55:00,38.06,38.1,38.04,38.09,11600.0,30.5171,30.5492,30.5011,30.5412,11600.0
2013-04-02 10:00:00,38.1,38.13,38.07,38.11,36700.0,30.5492,30.5733,30.5252,30.5572,36700.0
2013-04-02 10:05:00,38.1,38.13,38.1,38.12,17800.0,30.5492,30.5733,30.5492,30.5653,17800.0
2013-04-02 10:10:00,38.11,38.11,38.08,38.08,19500.0,30.5572,30.5572,30.5332,30.5332,19500.0
2013-04-02 10:15:00,38.08,38.11,38.04,38.04,23100.0,30.5332,30.5572,30.5011,30.5011,23100.0
2013-04-02 10:20:00,38.03,38.04,38.01,38.03,27500.0,30.4931,30.5011,30.4771,30.4931,27500.0
2013-04-02 10:25:00,38.03,38.03,37.98,37.98,15200.0,30.4931,30.4931,30.453,30.453,15200.0
2013-04-02 10:30:00,37.98,37.98,37.93,37.94,15300.0,30.453,30.453,30.4129,30.4209,15300.0
2013-04-02 10:35:00,37.95,37.99,37.95,37.98,16300.0,30.4289,30.461,30.4289,30.453,16300.0
2013-04-02 10:40:00,37.97,37.98,37.94,37.95,7000.0,30.445,30.453,30.4209,30.4289,7000.0
2013-04-02 10:45:00,37.96,37.96,37.91,37.91,52400.0,30.437,30.437,30.3969,30.3969,52400.0
2013-04-02 10:50:00,37.91,37.92,37.85,37.89,33700.0,30.3969,30.4049,30.3488,30.3808,33700.0
2013-04-02 10:55:00,37.9,37.91,37.88,37.89,6700.0,30.3889,30.3969,30.3728,30.3808,6700.0
2013-04-02 11:00:00,37.9,37.92,37.88,37.92,13600.0,30.3889,30.4049,30.3728,30.4049,13600.0
2013-04-02 11:05:00,37.93,37.93,37.88,37.91,21700.0,30.4129,30.4129,30.3728,30.3969,21700.0
2013-04-02 11:10:00,37.92,37.93,37.91,37.92,8100.0,30.4049,30.4129,30.3969,30.4049,8100.0
2013-04-02 11:15:00,37.91,37.91,37.89,37.91,12900.0,30.3969,30.3969,30.3808,30.3969,12900.0
2013-04-02 11:20:00,37.92,37.93,37.9,37.9,11500.0,30.4049,30.4129,30.3889,30.3889,11500.0
2013-04-02 11:25:00,37.91,37.92,37.9,37.91,11800.0,30.3969,30.4049,30.3889,30.3969,11800.0
2013-04-02 11:30:00,37.91,37.94,37.91,37.93,15800.0,30.3969,30.4209,30.3969,30.4129,15800.0
2013-04-02 11:35:00,37.93,37.95,37.87,37.88,20200.0,30.4129,30.4289,30.3648,30.3728,20200.0
2013-04-02 11:40:00,37.88,37.88,37.84,37.84,16600.0,30.3728,30.3728,30.3407,30.3407,16600.0
2013-04-02 11:45:00,37.84,37.84,37.8,37.82,32000.0,30.3407,30.3407,30.3087,30.3247,32000.0
2013-04-02 11:50:00,37.81,37.83,37.81,37.82,11400.0,30.3167,30.3327,30.3167,30.3247,11400.0
2013-04-02 11:55:00,37.83,37.83,37.78,37.79,24200.0,30.3327,30.3327,30.2926,30.3007,24200.0
2013-04-02 12:00:00,37.8,37.8,37.75,37.76,33700.0,30.3087,30.3087,30.2686,30.2766,33700.0
2013-04-02 12:05:00,37.76,37.78,37.75,37.77,18000.0,30.2766,30.2926,30.2686,30.2846,18000.0
2013-04-02 12:10:00,37.78,37.78,37.76,37.76,17300.0,30.2926,30.2926,30.2766,30.2766,17300.0
2013-04-02 12:15:00,37.77,37.78,37.76,37.78,16400.0,30.2846,30.2926,30.2766,30.2926,16400.0
2013-04-02 12:20:00,37.78,37.78,37.77,37.78,5800.0,30.2926,30.2926,30.2846,30.2926,5800.0
2013-04-02 12:25:00,37.78,37.8,37.77,37.8,6600.0,30.2926,30.3087,30.2846,30.3087,6600.0
2013-04-02 12:30:00,37.8,37.81,37.78,37.78,12700.0,30.3087,30.3167,30.2926,30.2926,12700.0
2013-04-02 12:35:00,37.78,37.8,37.78,37.8,11700.0,30.2926,30.3087,30.2926,30.3087,11700.0
2013-04-02 12:40:00,37.8,37.8,37.79,37.8,5100.0,30.3087,30.3087,30.3007,30.3087,5100.0
2013-04-02 12:45:00,37.8,37.8,37.79,37.8,10600.0,30.3087,30.3087,30.3007,30.3087,10600.0
2013-04-02 12:50:00,37.8,37.8,37.78,37.79,9300.0,30.3087,30.3087,30.2926,30.3007,9300.0
2013-04-02 12:55:00,37.78,37.78,37.77,37.78,5500.0,30.2926,30.2926,30.2846,30.2926,5500.0
2013-04-02 13:00:00,37.77,37.78,37.77,37.77,18700.0,30.2846,30.2926,30.2846,30.2846,18700.0
2013-04-02 13:05:00,37.77,37.78,37.77,37.77,29700.0,30.2846,30.2926,30.2846,30.2846,29700.0
2013-04-02 13:10:00,37.77,37.78,37.77,37.77,10900.0,30.2846,30.2926,30.2846,30.2846,10900.0
2013-04-02 13:15:00,37.77,37.78,37.77,37.78,4300.0,30.2846,30.2926,30.2846,30.2926,4300.0
2013-04-02 13:20:00,37.77,37.78,37.77,37.77,11900.0,30.2846,30.2926,30.2846,30.2846,11900.0
2013-04-02 13:25:00,37.77,37.78,37.74,37.74,36200.0,30.2846,30.2926,30.2606,30.2606,36200.0
2013-04-02 13:30:00,37.75,37.75,37.7,37.7,101500.0,30.2686,30.2686,30.2285,30.2285,101500.0
2013-04-02 13:35:00,37.71,37.71,37.68,37.69,37500.0,30.2365,30.2365,30.2125,30.2205,37500.0
2013-04-02 13:40:00,37.68,37.69,37.68,37.69,37800.0,30.2125,30.2205,30.2125,30.2205,37800.0
2013-04-02 13:45:00,37.68,37.69,37.65,37.67,41800.0,30.2125,30.2205,30.1884,30.2044,41800.0
2013-04-02 13:50:00,37.68,37.68,37.67,37.68,7300.0,30.2125,30.2125,30.2044,30.2125,7300.0
2013-04-02 13:55:00,37.67,37.68,37.66,37.66,26800.0,30.2044,30.2125,30.1964,30.1964,26800.0
2013-04-02 14:00:00,37.67,37.67,37.66,37.66,8600.0,30.2044,30.2044,30.1964,30.1964,8600.0
2013-04-02 14:05:00,37.67,37.67,37.65,37.66,51300.0,30.2044,30.2044,30.1884,30.1964,51300.0
2013-04-02 14:10:00,37.66,37.66,37.65,37.66,6400.0,30.1964,30.1964,30.1884,30.1964,6400.0
2013-04-02 14:15:00,37.65,37.66,37.63,37.63,25000.0,30.1884,30.1964,30.1724,30.1724,25000.0
2013-04-02 14:20:00,37.63,37.64,37.61,37.61,24500.0,30.1724,30.1804,30.1563,30.1563,24500.0
2013-04-02 14:25:00,37.61,37.61,37.58,37.59,35500.0,30.1563,30.1563,30.1323,30.1403,35500.0
2013-04-02 14:30:00,37.6,37.62,37.59,37.62,31200.0,30.1483,30.1643,30.1403,30.1643,31200.0
2013-04-02 14:35:00,37.62,37.62,37.6,37.6,44700.0,30.1643,30.1643,30.1483,30.1483,44700.0
2013-04-02 14:40:00,37.61,37.61,37.59,37.59,31000.0,30.1563,30.1563,30.1403,30.1403,31000.0
2013-04-02 14:45:00,37.6,37.6,37.59,37.59,25000.0,30.1483,30.1483,30.1403,30.1403,25000.0
2013-04-02 14:50:00,37.58,37.59,37.57,37.57,28000.0,30.1323,30.1403,30.1243,30.1243,28000.0
2013-04-02 14:55:00,37.57,37.59,37.57,37.58,99400.0,30.1243,30.1403,30.1243,30.1323,99400.0
2013-04-02 15:00:00,37.58,37.6,37.54,37.55,134500.0,30.1323,30.1483,30.1002,30.1082,134500.0
2013-04-02 15:05:00,37.54,37.55,37.52,37.52,62100.0,30.1002,30.1082,30.0842,30.0842,62100.0
2013-04-02 15:10:00,37.53,37.53,37.52,37.52,15400.0,30.0922,30.0922,30.0842,30.0842,15400.0
2013-04-02 15:15:00,37.53,37.53,37.48,37.48,48200.0,30.0922,30.0922,30.0521,30.0521,48200.0
2013-04-02 15:20:00,37.48,37.49,37.46,37.48,50600.0,30.0521,30.0601,30.0361,30.0521,50600.0
2013-04-02 15:25:00,37.48,37.49,37.48,37.48,19500.0,30.0521,30.0601,30.0521,30.0521,19500.0
2013-04-02 15:30:00,37.48,37.49,37.48,37.48,69100.0,30.0521,30.0601,30.0521,30.0521,69100.0
2013-04-02 15:35:00,37.49,37.49,37.48,37.49,23400.0,30.0601,30.0601,30.0521,30.0601,23400.0
2013-04-02 15:40:00,37.49,37.49,37.44,37.44,67800.0,30.0601,30.0601,30.02,30.02,67800.0
2013-04-02 15:45:00,37.45,37.57,37.45,37.57,120200.0,30.028,30.1243,30.028,30.1243,120200.0
2013-04-02 15:50:00,37.57,37.58,37.56,37.58,52800.0,30.1243,30.1323,30.1162,30.1323,52800.0
2013-04-02 15:55:00,37.58,37.61,37.57,37.6,183000.0,30.1323,30.1563,30.1243,30.1483,183000.0
2013-04-03 09:30:00,37.7,37.74,37.58,37.64,31300.0,30.2285,30.2606,30.1323,30.1804,31300.0
2013-04-03 09:35:00,37.66,37.75,37.66,37.73,16900.0,30.1964,30.2686,30.1964,30.2525,16900.0
2013-04-03 09:40:00,37.72,37.72,37.59,37.62,29700.0,30.2445,30.2445,30.1403,30.1643,29700.0
2013-04-03 09:45:00,37.62,37.64,37.61,37.61,15000.0,30.1643,30.1804,30.1563,30.1563,15000.0
2013-04-03 09:50:00,37.62,37.63,37.57,37.62,25600.0,30.1643,30.1724,30.1243,30.1643,25600.0
2013-04-03 09:55:00,37.62,37.66,37.61,37.66,20500.0,30.1643,30.1964,30.1563,30.1964,20500.0
2013-04-03 10:00:00,37.65,37.66,37.52,37.56,40900.0,30.1884,30.1964,30.0842,30.1162,40900.0
2013-04-03 10:05:00,37.56,37.59,37.53,37.57,24400.0,30.1162,30.1403,30.0922,30.1243,24400.0
2013-04-03 10:10:00,37.58,37.59,37.49,37.52,20000.0,30.1323,30.1403,30.0601,30.0842,20000.0
2013-04-03 10:15:00,37.52,37.54,37.48,37.51,20900.0,30.0842,30.1002,30.0521,30.0761,20900.0
2013-04-03 10:20:00,37.52,37.57,37.48,37.57,31200.0,30.0842,30.1243,30.0521,30.1243,31200.0
2013-04-03 10:25:00,37.57,37.58,37.54,37.57,23700.0,30.1243,30.1323,30.1002,30.1243,23700.0
2013-04-03 10:30:00,37.57,37.59,37.53,37.59,35400.0,30.1243,30.1403,30.0922,30.1403,35400.0
2013-04-03 10:35:00,37.6,37.64,37.59,37.64,29700.0,30.1483,30.1804,30.1403,30.1804,29700.0
2013-04-03 10:40:00,37.64,37.65,37.61,37.62,19200.0,30.1804,30.1884,30.1563,30.1643,19200.0
2013-04-03 10:45:00,37.62,37.65,37.61,37.64,18500.0,30.1643,30.1884,30.1563,30.1804,18500.0
2013-04-03 10:50:00,37.63,37.67,37.63,37.64,21300.0,30.1724,30.2044,30.1724,30.1804,21300.0
2013-04-03 10:55:00,37.64,37.64,37.5,37.5,34700.0,30.1804,30.1804,30.0681,30.0681,34700.0
2013-04-03 11:00:00,37.5,37.56,37.5,37.5,21600.0,30.0681,30.1162,30.0681,30.0681,21600.0
2013-04-03 11:05:00,37.5,37.56,37.49,37.51,23300.0,30.0681,30.1162,30.0601,30.0761,23300.0
2013-04-03 11:10:00,37.52,37.52,37.48,37.48,20500.0,30.0842,30.0842,30.0521,30.0521,20500.0
2013-04-03 11:15:00,37.48,37.48,37.44,37.45,20500.0,30.0521,30.0521,30.02,30.028,20500.0
2013-04-03 11:20:00,37.45,37.45,37.43,37.44,16600.0,30.028,30.028,30.012,30.02,16600.0
2013-04-03 11:25:00,37.43,37.45,37.42,37.44,13000.0,30.012,30.028,30.004,30.02,13000.0
2013-04-03 11:30:00,37.45,37.48,37.44,37.47,12800.0,30.028,30.0521,30.02,30.0441,12800.0
2013-04-03 11:35:00,37.47,37.47,37.43,37.44,25500.0,30.0441,30.0441,30.012,30.02,25500.0
2013-04-03 11:40:00,37.43,37.44,37.39,37.42,28400.0,30.012,30.02,29.9799,30.004,28400.0
2013-04-03 11:45:00,37.42,37.45,37.39,37.43,26000.0,30.004,30.028,29.9799,30.012,26000.0
2013-04-03 11:50:00,37.43,37.47,37.43,37.47,25300.0,30.012,30.0441,30.012,30.0441,25300.0
2013-04-03 11:55:00,37.48,37.5,37.44,37.44,16600.0,30.0521,30.0681,30.02,30.02,16600.0
2013-04-03 12:00:00,37.44,37.47,37.44,37.47,11800.0,30.02,30.0441,30.02,30.0441,11800.0
2013-04-03 12:05:00,37.47,37.48,37.44,37.45,29400.0,30.0441,30.0521,30.02,30.028,29400.0
2013-04-03 12:10:00,37.45,37.48,37.45,37.48,14500.0,30.028,30.0521,30.028,30.0521,14500.0
2013-04-03 12:15:00,37.47,37.47,37.43,37.43,10800.0,30.0441,30.0441,30.012,30.012,10800.0
2013-04-03 12:20:00,37.43,37.43,37.39,37.39,18200.0,30.012,30.012,29.9799,29.9799,18200.0
2013-04-03 12:25:00,37.4,37.44,37.39,37.42,17000.0,29.9879,30.02,29.9799,30.004,17000.0
2013-04-03 12:30:00,37.43,37.48,37.43,37.48,10300.0,30.012,30.0521,30.012,30.0521,10300.0
2013-04-03 12:35:00,37.47,37.47,37.44,37.44,18300.0,30.0441,30.0441,30.02,30.02,18300.0
2013-04-03 12:40:00,37.45,37.47,37.44,37.47,11700.0,30.028,30.0441,30.02,30.0441,11700.0
2013-04-03 12:45:00,37.48,37.5,37.45,37.45,22300.0,30.0521,30.0681,30.028,30.028,22300.0
2013-04-03 12:50:00,37.45,37.47,37.43,37.44,16600.0,30.028,30.0441,30.012,30.02,16600.0
2013-04-03 12:55:00,37.44,37.45,37.41,37.42,23200.0,30.02,30.028,29.996,30.004,23200.0
2013-04-03 13:00:00,37.42,37.45,37.4,37.44,14100.0,30.004,30.028,29.9879,30.02,14100.0
2013-04-03 13:05:00,37.44,37.46,37.42,37.42,20500.0,30.02,30.0361,30.004,30.004,20500.0
2013-04-03 13:10:00,37.42,37.43,37.4,37.4,10800.0,30.004,30.012,29.9879,29.9879,10800.0
2013-04-03 13:15:00,37.39,37.4,37.36,37.39,22500.0,29.9799,29.9879,29.9559,29.9799,22500.0
2013-04-03 13:20:00,37.39,37.39,37.32,37.34,27200.0,29.9799,29.9799,29.9238,29.9398,27200.0
2013-04-03 13:25:00,37.35,37.37,37.3,37.31,29200.0,29.9479,29.9639,29.9078,29.9158,29200.0
2013-04-03 13:30:00,37.31,37.35,37.3,37.32,24000.0,29.9158,29.9479,29.9078,29.9238,24000.0
2013-04-03 13:35:00,37.33,37.37,37.33,37.34,19900.0,29.9318,29.9639,29.9318,29.9398,19900.0
2013-04-03 13:40:00,37.35,37.4,37.34,37.38,15500.0,29.9479,29.9879,29.9398,29.9719,15500.0
2013-04-03 13:45:00,37.38,37.4,37.38,37.4,8300.0,29.9719,29.9879,29.9719,29.9879,8300.0
2013-04-03 13:50:00,37.4,37.4,37.33,37.35,28000.0,29.9879,29.9879,29.9318,29.9479,28000.0
2013-04-03 13:55:00,37.35,37.36,37.31,37.31,28300.0,29.9479,29.9559,29.9158,29.9158,28300.0
2013-04-03 14:00:00,37.31,37.32,37.29,37.3,26800.0,29.9158,29.9238,29.8997,29.9078,26800.0
2013-04-03 14:05:00,37.3,37.33,37.27,37.33,23000.0,29.9078,29.9318,29.8837,29.9318,23000.0
2013-04-03 14:10:00,37.34,37.35,37.31,37.32,15000.0,29.9398,29.9479,29.9158,29.9238,15000.0
2013-04-03 14:15:00,37.31,37.32,37.28,37.28,14300.0,29.9158,29.9238,29.8917,29.8917,14300.0
2013-04-03 14:20:00,37.29,37.3,37.25,37.26,20100.0,29.8997,29.9078,29.8677,29.8757,20100.0
2013-04-03 14:25:00,37.26,37.29,37.25,37.28,25300.0,29.8757,29.8997,29.8677,29.8917,25300.0
2013-04-03 14:30:00,37.28,37.3,37.27,37.29,11000.0,29.8917,29.9078,29.8837,29.8997,11000.0
2013-04-03 14:35:00,37.29,37.31,37.28,37.28,12100.0,29.8997,29.9158,29.8917,29.8917,12100.0
2013-04-03 14:40:00,37.28,37.34,37.28,37.32,25000.0,29.8917,29.9398,29.8917,29.9238,25000.0
2013-04-03 14:45:00,37.32,37.33,37.3,37.33,16600.0,29.9238,29.9318,29.9078,29.9318,16600.0
2013-04-03 14:50:00,37.32,37.34,37.32,37.33,14100.0,29.9238,29.9398,29.9238,29.9318,14100.0
2013-04-03 14:55:00,37.32,37.37,37.32,37.37,25000.0,29.9238,29.9639,29.9238,29.9639,25000.0
2013-04-03 15:00:00,37.36,37.37,37.34,37.34,17600.0,29.9559,29.9639,29.9398,29.9398,17600.0
2013-04-03 15:05:00,37.34,37.36,37.32,37.32,20400.0,29.9398,29.9559,29.9238,29.9238,20400.0
2013-04-03 15:10:00,37.32,37.33,37.31,37.32,17800.0,29.9238,29.9318,29.9158,29.9238,17800.0
2013-04-03 15:15:00,37.32,37.35,37.31,37.32,38600.0,29.9238,29.9479,29.9158,29.9238,38600.0
2013-04-03 15:20:00,37.33,37.34,37.3,37.32,27600.0,29.9318,29.9398,29.9078,29.9238,27600.0
2013-04-03 15:25:00,37.33,37.34,37.33,37.34,17900.0,29.9318,29.9398,29.9318,29.9398,17900.0
2013-04-03 15:30:00,37.34,37.34,37.28,37.3,39500.0,29.9398,29.9398,29.8917,29.9078,39500.0
2013-04-03 15:35:00,37.29,37.29,37.25,37.26,40000.0,29.8997,29.8997,29.8677,29.8757,40000.0
2013-04-03 15:40:00,37.27,37.35,37.26,37.33,58100.0,29.8837,29.9479,29.8757,29.9318,58100.0
2013-04-03 15:45:00,37.34,37.37,37.31,37.35,61300.0,29.9398,29.9639,29.9158,29.9479,61300.0
2013-04-03 15:50:00,37.36,37.39,37.34,37.35,64000.0,29.9559,29.9799,29.9398,29.9479,64000.0
2013-04-03 15:55:00,37.36,37.36,37.3,37.31,199300.0,29.9559,29.9559,29.9078,29.9158,199300.0
2013-04-04 09:30:00,37.4,37.47,37.33,37.43,32300.0,29.9879,30.0441,29.9318,30.012,32300.0
2013-04-04 09:35:00,37.43,37.56,37.42,37.56,13400.0,30.012,30.1162,30.004,30.1162,13400.0
2013-04-04 09:40:00,37.56,37.65,37.55,37.65,16800.0,30.1162,30.1884,30.1082,30.1884,16800.0
2013-04-04 09:45:00,37.65,37.74,37.64,37.73,23000.0,30.1884,30.2606,30.1804,30.2525,23000.0
2013-04-04 09:50:00,37.73,37.75,37.65,37.67,27000.0,30.2525,30.2686,30.1884,30.2044,27000.0
2013-04-04 09:55:00,37.67,37.68,37.58,37.59,17600.0,30.2044,30.2125,30.1323,30.1403,17600.0
2013-04-04 10:00:00,37.6,37.71,37.6,37.68,20900.0,30.1483,30.2365,30.1483,30.2125,20900.0
2013-04-04 10:05:00,37.69,37.7,37.65,37.69,11300.0,30.2205,30.2285,30.1884,30.2205,11300.0
2013-04-04 10:10:00,37.69,37.69,37.63,37.65,7200.0,30.2205,30.2205,30.1724,30.1884,7200.0
2013-04-04 10:15:00,37.65,37.65,37.57,37.59,18600.0,30.1884,30.1884,30.1243,30.1403,18600.0
2013-04-04 10:20:00,37.59,37.61,37.57,37.61,21100.0,30.1403,30.1563,30.1243,30.1563,21100.0
2013-04-04 10:25:00,37.6,37.6,37.51,37.52,42600.0,30.1483,30.1483,30.0761,30.0842,42600.0
2013-04-04 10:30:00,37.52,37.58,37.51,37.52,27100.0,30.0842,30.1323,30.0761,30.0842,27100.0
2013-04-04 10:35:00,37.52,37.54,37.49,37.52,37500.0,30.0842,30.1002,30.0601,30.0842,37500.0
2013-04-04 10:40:00,37.52,37.62,37.52,37.61,30000.0,30.0842,30.1643,30.0842,30.1563,30000.0
2013-04-04 10:45:00,37.6,37.61,37.58,37.58,19500.0,30.1483,30.1563,30.1323,30.1323,19500.0
2013-04-04 10:50:00,37.59,37.64,37.59,37.61,30800.0,30.1403,30.1804,30.1403,30.1563,30800.0
2013-04-04 10:55:00,37.61,37.61,37.57,37.59,32000.0,30.1563,30.1563,30.1243,30.1403,32000.0
2013-04-04 11:00:00,37.61,37.62,37.57,37.61,29500.0,30.1563,30.1643,30.1243,30.1563,29500.0
2013-04-04 11:05:00,37.61,37.62,37.56,37.59,16800.0,30.1563,30.1643,30.1162,30.1403,16800.0
2013-04-04 11:10:00,37.6,37.64,37.59,37.63,54800.0,30.1483,30.1804,30.1403,30.1724,54800.0
2013-04-04 11:15:00,37.62,37.66,37.61,37.66,10500.0,30.1643,30.1964,30.1563,30.1964,10500.0
2013-04-04 11:20:00,37.66,37.67,37.64,37.67,20300.0,30.1964,30.2044,30.1804,30.2044,20300.0
2013-04-04 11:25:00,37.67,37.68,37.65,37.67,35700.0,30.2044,30.2125,30.1884,30.2044,35700.0
2013-04-04 11:30:00,37.66,37.68,37.64,37.68,46300.0,30.1964,30.2125,30.1804,30.2125,46300.0
2013-04-04 11:35:00,37.68,37.68,37.62,37.63,32500.0,30.2125,30.2125,30.1643,30.1724,32500.0
2013-04-04 11:40:00,37.62,37.64,37.61,37.64,26200.0,30.1643,30.1804,30.1563,30.1804,26200.0
2013-04-04 11:45:00,37.64,37.68,37.62,37.66,65700.0,30.1804,30.2125,30.1643,30.1964,65700.0
2013-04-04 11:50:00,37.65,37.66,37.6,37.6,10100.0,30.1884,30.1964,30.1483,30.1483,10100.0
2013-04-04 11:55:00,37.61,37.62,37.59,37.61,9400.0,30.1563,30.1643,30.1403,30.1563,9400.0
2013-04-04 12:00:00,37.6,37.6,37.55,37.55,20700.0,30.1483,30.1483,30.1082,30.1082,20700.0
2013-04-04 12:05:00,37.55,37.57,37.52,37.55,18700.0,30.1082,30.1243,30.0842,30.1082,18700.0
2013-04-04 12:10:00,37.56,37.59,37.54,37.59,13500.0,30.1162,30.1403,30.1002,30.1403,13500.0
2013-04-04 12:15:00,37.59,37.59,37.58,37.58,5800.0,30.1403,30.1403,30.1323,30.1323,5800.0
2013-04-04 12:20:00,37.58,37.58,37.55,37.56,6800.0,30.1323,30.1323,30.1082,30.1162,6800.0
2013-04-04 12:25:00,37.56,37.57,37.52,37.55,26800.0,30.1162,30.1243,30.0842,30.1082,26800.0
2013-04-04 12:30:00,37.56,37.57,37.54,37.56,15600.0,30.1162,30.1243,30.1002,30.1162,15600.0
2013-04-04 12:35:00,37.57,37.59,37.55,37.57,14700.0,30.1243,30.1403,30.1082,30.1243,14700.0
2013-04-04 12:40:00,37.57,37.58,37.54,37.56,10600.0,30.1243,30.1323,30.1002,30.1162,10600.0
2013-04-04 12:45:00,37.56,37.6,37.56,37.6,20700.0,30.1162,30.1483,30.1162,30.1483,20700.0
2013-04-04 12:50:00,37.6,37.61,37.54,37.55,10800.0,30.1483,30.1563,30.1002,30.1082,10800.0
2013-04-04 12:55:00,37.54,37.55,37.52,37.55,7700.0,30.1002,30.1082,30.0842,30.1082,7700.0
2013-04-04 13:00:00,37.55,37.55,37.52,37.52,10700.0,30.1082,30.1082,30.0842,30.0842,10700.0
2013-04-04 13:05:00,37.52,37.52,37.48,37.48,11400.0,30.0842,30.0842,30.0521,30.0521,11400.0
2013-04-04 13:10:00,37.48,37.48,37.43,37.45,14700.0,30.0521,30.0521,30.012,30.028,14700.0
2013-04-04 13:15:00,37.44,37.45,37.41,37.45,10800.0,30.02,30.028,29.996,30.028,10800.0
2013-04-04 13:20:00,37.44,37.48,37.44,37.47,19400.0,30.02,30.0521,30.02,30.0441,19400.0
2013-04-04 13:25:00,37.48,37.51,37.48,37.5,6800.0,30.0521,30.0761,30.0521,30.0681,6800.0
2013-04-04 13:30:00,37.49,37.5,37.47,37.48,9400.0,30.0601,30.0681,30.0441,30.0521,9400.0
2013-04-04 13:35:00,37.49,37.52,37.48,37.52,15400.0,30.0601,30.0842,30.0521,30.0842,15400.0
2013-04-04 13:40:00,37.52,37.58,37.51,37.56,14500.0,30.0842,30.1323,30.0761,30.1162,14500.0
2013-04-04 13:45:00,37.56,37.59,37.55,37.55,13300.0,30.1162,30.1403,30.1082,30.1082,13300.0
2013-04-04 13:50:00,37.55,37.55,37.52,37.55,5900.0,30.1082,30.1082,30.0842,30.1082,5900.0
2013-04-04 13:55:00,37.54,37.55,37.52,37.54,7400.0,30.1002,30.1082,30.0842,30.1002,7400.0
2013-04-04 14:00:00,37.53,37.53,37.5,37.5,7400.0,30.0922,30.0922,30.0681,30.0681,7400.0
2013-04-04 14:05:00,37.5,37.51,37.47,37.47,21400.0,30.0681,30.0761,30.0441,30.0441,21400.0
2013-04-04 14:10:00,37.47,37.49,37.46,37.49,20000.0,30.0441,30.0601,30.0361,30.0601,20000.0
2013-04-04 14:15:00,37.48,37.54,37.48,37.52,14500.0,30.0521,30.1002,30.0521,30.0842,14500.0
2013-04-04 14:20:00,37.52,37.55,37.51,37.55,15300.0,30.0842,30.1082,30.0761,30.1082,15300.0
2013-04-04 14:25:00,37.56,37.57,37.55,37.57,15200.0,30.1162,30.1243,30.1082,30.1243,15200.0
2013-04-04 14:30:00,37.57,37.58,37.56,37.58,12700.0,30.1243,30.1323,30.1162,30.1323,12700.0
2013-04-04 14:35:00,37.57,37.58,37.56,37.57,13700.0,30.1243,30.1323,30.1162,30.1243,13700.0
2013-04-04 14:40:00,37.57,37.57,37.54,37.55,16000.0,30.1243,30.1243,30.1002,30.1082,16000.0
2013-04-04 14:45:00,37.56,37.56,37.53,37.54,12600.0,30.1162,30.1162,30.0922,30.1002,12600.0
2013-04-04 14:50:00,37.55,37.55,37.5,37.5,11700.0,30.1082,30.1082,30.0681,30.0681,11700.0
2013-04-04 14:55:00,37.5,37.51,37.5,37.5,6100.0,30.0681,30.0761,30.0681,30.0681,6100.0
2013-04-04 15:00:00,37.5,37.5,37.49,37.49,21700.0,30.0681,30.0681,30.0601,30.0601,21700.0
2013-04-04 15:05:00,37.5,37.54,37.49,37.49,31700.0,30.0681,30.1002,30.0601,30.0601,31700.0
2013-04-04 15:10:00,37.5,37.5,37.46,37.49,15100.0,30.0681,30.0681,30.0361,30.0601,15100.0
2013-04-04 15:15:00,37.5,37.51,37.47,37.48,18500.0,30.0681,30.0761,30.0441,30.0521,18500.0
2013-04-04 15:20:00,37.49,37.5,37.48,37.5,12300.0,30.0601,30.0681,30.0521,30.0681,12300.0
2013-04-04 15:25:00,37.5,37.5,37.47,37.47,62300.0,30.0681,30.0681,30.0441,30.0441,62300.0
2013-04-04 15:30:00,37.47,37.5,37.46,37.49,32800.0,30.0441,30.0681,30.0361,30.0601,32800.0
2013-04-04 15:35:00,37.49,37.53,37.49,37.49,21600.0,30.0601,30.0922,30.0601,30.0601,21600.0
2013-04-04 15:40:00,37.5,37.54,37.49,37.53,37400.0,30.0681,30.1002,30.0601,30.0922,37400.0
2013-04-04 15:45:00,37.54,37.56,37.52,37.52,152200.0,30.1002,30.1162,30.0842,30.0842,152200.0
2013-04-04 15:50:00,37.53,37.58,37.52,37.57,93000.0,30.0922,30.1323,30.0842,30.1243,93000.0
2013-04-04 15:55:00,37.56,37.63,37.55,37.61,139400.0,30.1162,30.1724,30.1082,30.1563,139400.0
2013-04-05 09:30:00,37.22,37.28,37.16,37.24,36000.0,29.8436,29.8917,29.7955,29.8597,36000.0
2013-04-05 09:35:00,37.25,37.32,37.22,37.32,6200.0,29.8677,29.9238,29.8436,29.9238,6200.0
2013-04-05 09:40:00,37.32,37.32,37.24,37.28,12400.0,29.9238,29.9238,29.8597,29.8917,12400.0
2013-04-05 09:45:00,37.29,37.37,37.28,37.37,39200.0,29.8997,29.9639,29.8917,29.9639,39200.0
2013-04-05 09:50:00,37.37,37.37,37.2,37.24,62800.0,29.9639,29.9639,29.8276,29.8597,62800.0
2013-04-05 09:55:00,37.25,37.27,37.2,37.27,39500.0,29.8677,29.8837,29.8276,29.8837,39500.0
2013-04-05 10:00:00,37.26,37.28,37.23,37.25,26000.0,29.8757,29.8917,29.8516,29.8677,26000.0
2013-04-05 10:05:00,37.25,37.27,37.19,37.26,24900.0,29.8677,29.8837,29.8196,29.8757,24900.0
2013-04-05 10:10:00,37.25,37.26,37.21,37.26,31000.0,29.8677,29.8757,29.8356,29.8757,31000.0
2013-04-05 10:15:00,37.25,37.29,37.24,37.28,31500.0,29.8677,29.8997,29.8597,29.8917,31500.0
2013-04-05 10:20:00,37.28,37.29,37.25,37.26,28300.0,29.8917,29.8997,29.8677,29.8757,28300.0
2013-04-05 10:25:00,37.26,37.31,37.26,37.28,24300.0,29.8757,29.9158,29.8757,29.8917,24300.0
2013-04-05 10:30:00,37.29,37.32,37.26,37.26,24400.0,29.8997,29.9238,29.8757,29.8757,24400.0
2013-04-05 10:35:00,37.26,37.31,37.26,37.29,20300.0,29.8757,29.9158,29.8757,29.8997,20300.0
2013-04-05 10:40:00,37.3,37.3,37.25,37.26,19100.0,29.9078,29.9078,29.8677,29.8757,19100.0
2013-04-05 10:45:00,37.25,37.29,37.24,37.29,20600.0,29.8677,29.8997,29.8597,29.8997,20600.0
2013-04-05 10:50:00,37.28,37.32,37.26,37.28,21700.0,29.8917,29.9238,29.8757,29.8917,21700.0
2013-04-05 10:55:00,37.28,37.29,37.24,37.29,38600.0,29.8917,29.8997,29.8597,29.8997,38600.0
2013-04-05 11:00:00,37.28,37.32,37.28,37.3,11500.0,29.8917,29.9238,29.8917,29.9078,11500.0
2013-04-05 11:05:00,37.29,37.29,37.24,37.25,12900.0,29.8997,29.8997,29.8597,29.8677,12900.0
2013-04-05 11:10:00,37.25,37.26,37.23,37.24,22100.0,29.8677,29.8757,29.8516,29.8597,22100.0
2013-04-05 11:15:00,37.23,37.25,37.14,37.15,30900.0,29.8516,29.8677,29.7795,29.7875,30900.0
2013-04-05 11:20:00,37.15,37.2,37.14,37.18,21200.0,29.7875,29.8276,29.7795,29.8115,21200.0
2013-04-05 11:25:00,37.19,37.2,37.17,37.18,18800.0,29.8196,29.8276,29.8035,29.8115,18800.0
2013-04-05 11:30:00,37.18,37.21,37.17,37.19,26200.0,29.8115,29.8356,29.8035,29.8196,26200.0
2013-04-05 11:35:00,37.19,37.2,37.18,37.2,8500.0,29.8196,29.8276,29.8115,29.8276,8500.0
2013-04-05 11:40:00,37.2,37.2,37.19,37.19,8400.0,29.8276,29.8276,29.8196,29.8196,8400.0
2013-04-05 11:45:00,37.19,37.2,37.18,37.2,22800.0,29.8196,29.8276,29.8115,29.8276,22800.0
2013-04-05 11:50:00,37.19,37.2,37.16,37.16,24700.0,29.8196,29.8276,29.7955,29.7955,24700.0
2013-04-05 11:55:00,37.16,37.17,37.15,37.16,23800.0,29.7955,29.8035,29.7875,29.7955,23800.0
2013-04-05 12:00:00,37.16,37.16,37.15,37.16,26300.0,29.7955,29.7955,29.7875,29.7955,26300.0
2013-04-05 12:05:00,37.15,37.2,37.15,37.2,19300.0,29.7875,29.8276,29.7875,29.8276,19300.0
2013-04-05 12:10:00,37.19,37.19,37.18,37.19,4500.0,29.8196,29.8196,29.8115,29.8196,4500.0
2013-04-05 12:15:00,37.19,37.2,37.18,37.19,5800.0,29.8196,29.8276,29.8115,29.8196,5800.0
2013-04-05 12:20:00,37.18,37.19,37.16,37.16,13200.0,29.8115,29.8196,29.7955,29.7955,13200.0
2013-04-05 12:25:00,37.15,37.16,37.14,37.15,5700.0,29.7875,29.7955,29.7795,29.7875,5700.0
2013-04-05 12:30:00,37.15,37.19,37.15,37.18,10000.0,29.7875,29.8196,29.7875,29.8115,10000.0
2013-04-05 12:35:00,37.18,37.18,37.16,37.17,28500.0,29.8115,29.8115,29.7955,29.8035,28500.0
2013-04-05 12:40:00,37.17,37.19,37.16,37.17,43900.0,29.8035,29.8196,29.7955,29.8035,43900.0
2013-04-05 12:45:00,37.17,37.2,37.17,37.2,14700.0,29.8035,29.8276,29.8035,29.8276,14700.0
2013-04-05 12:50:00,37.2,37.21,37.19,37.2,16300.0,29.8276,29.8356,29.8196,29.8276,16300.0
2013-04-05 12:55:00,37.2,37.2,37.19,37.2,21700.0,29.8276,29.8276,29.8196,29.8276,21700.0
2013-04-05 13:00:00,37.2,37.2,37.19,37.2,7700.0,29.8276,29.8276,29.8196,29.8276,7700.0
2013-04-05 13:05:00,37.2,37.22,37.2,37.21,18500.0,29.8276,29.8436,29.8276,29.8356,18500.0
2013-04-05 13:10:00,37.21,37.22,37.2,37.2,7800.0,29.8356,29.8436,29.8276,29.8276,7800.0
2013-04-05 13:15:00,37.21,37.23,37.2,37.2,64500.0,29.8356,29.8516,29.8276,29.8276,64500.0
2013-04-05 13:20:00,37.21,37.21,37.19,37.19,5600.0,29.8356,29.8356,29.8196,29.8196,5600.0
2013-04-05 13:25:00,37.19,37.21,37.19,37.2,15700.0,29.8196,29.8356,29.8196,29.8276,15700.0
2013-04-05 13:30:00,37.19,37.22,37.19,37.2,24100.0,29.8196,29.8436,29.8196,29.8276,24100.0
2013-04-05 13:35:00,37.2,37.21,37.18,37.2,21200.0,29.8276,29.8356,29.8115,29.8276,21200.0
2013-04-05 13:40:00,37.21,37.23,37.2,37.22,17100.0,29.8356,29.8516,29.8276,29.8436,17100.0
2013-04-05 13:45:00,37.23,37.26,37.22,37.23,19300.0,29.8516,29.8757,29.8436,29.8516,19300.0
2013-04-05 13:50:00,37.23,37.24,37.22,37.24,62600.0,29.8516,29.8597,29.8436,29.8597,62600.0
2013-04-05 13:55:00,37.24,37.24,37.21,37.21,18800.0,29.8597,29.8597,29.8356,29.8356,18800.0
2013-04-05 14:00:00,37.21,37.22,37.2,37.2,31100.0,29.8356,29.8436,29.8276,29.8276,31100.0
2013-04-05 14:05:00,37.2,37.21,37.19,37.19,17700.0,29.8276,29.8356,29.8196,29.8196,17700.0
2013-04-05 14:10:00,37.19,37.2,37.16,37.17,39800.0,29.8196,29.8276,29.7955,29.8035,39800.0
2013-04-05 14:15:00,37.16,37.17,37.16,37.16,9200.0,29.7955,29.8035,29.7955,29.7955,9200.0
2013-04-05 14:20:00,37.17,37.2,37.16,37.2,11200.0,29.8035,29.8276,29.7955,29.8276,11200.0
2013-04-05 14:25:00,37.2,37.2,37.19,37.19,18300.0,29.8276,29.8276,29.8196,29.8196,18300.0
2013-04-05 14:30:00,37.19,37.21,37.19,37.2,8400.0,29.8196,29.8356,29.8196,29.8276,8400.0
2013-04-05 14:35:00,37.2,37.22,37.2,37.2,17200.0,29.8276,29.8436,29.8276,29.8276,17200.0
2013-04-05 14:40:00,37.2,37.24,37.2,37.23,63000.0,29.8276,29.8597,29.8276,29.8516,63000.0
2013-04-05 14:45:00,37.22,37.22,37.18,37.21,30800.0,29.8436,29.8436,29.8115,29.8356,30800.0
2013-04-05 14:50:00,37.2,37.21,37.19,37.2,6400.0,29.8276,29.8356,29.8196,29.8276,6400.0
2013-04-05 14:55:00,37.2,37.21,37.2,37.2,3900.0,29.8276,29.8356,29.8276,29.8276,3900.0
2013-04-05 15:00:00,37.2,37.21,37.19,37.21,33000.0,29.8276,29.8356,29.8196,29.8356,33000.0
2013-04-05 15:05:00,37.2,37.23,37.2,37.22,11500.0,29.8276,29.8516,29.8276,29.8436,11500.0
2013-04-05 15:10:00,37.23,37.25,37.22,37.23,14700.0,29.8516,29.8677,29.8436,29.8516,14700.0
2013-04-05 15:15:00,37.23,37.26,37.23,37.25,18200.0,29.8516,29.8757,29.8516,29.8677,18200.0
2013-04-05 15:20:00,37.25,37.3,37.24,37.28,58000.0,29.8677,29.9078,29.8597,29.8917,58000.0
2013-04-05 15:25:00,37.29,37.29,37.25,37.25,10200.0,29.8997,29.8997,29.8677,29.8677,10200.0
2013-04-05 15:30:00,37.25,37.27,37.24,37.27,32500.0,29.8677,29.8837,29.8597,29.8837,32500.0
2013-04-05 15:35:00,37.27,37.33,37.26,37.33,28600.0,29.8837,29.9318,29.8757,29.9318,28600.0
2013-04-05 15:40:00,37.32,37.35,37.3,37.3,37600.0,29.9238,29.9479,29.9078,29.9078,37600.0
2013-04-05 15:45:00,37.3,37.39,37.3,37.38,57100.0,29.9078,29.9799,29.9078,29.9719,57100.0
2013-04-05 15:50:00,37.38,37.39,37.36,37.37,41000.0,29.9719,29.9799,29.9559,29.9639,41000.0
2013-04-05 15:55:00,37.36,37.42,37.36,37.38,172800.0,29.9559,30.004,29.9559,29.9719,172800.0
2013-04-08 09:30:00,37.11,37.36,37.01,37.34,65500.0,29.9389,30.1406,29.8582,30.1245,65500.0
2013-04-08 09:35:00,37.34,37.35,37.2,37.33,47100.0,30.1245,30.1325,30.0115,30.1164,47100.0
2013-04-08 09:40:00,37.34,37.5,37.34,37.39,33800.0,30.1245,30.2535,30.1245,30.1648,33800.0
2013-04-08 09:45:00,37.37,37.38,37.35,37.35,10200.0,30.1487,30.1567,30.1325,30.1325,10200.0
2013-04-08 09:50:00,37.35,37.35,37.25,37.27,20400.0,30.1325,30.1325,30.0518,30.068,20400.0
2013-04-08 09:55:00,37.28,37.31,37.22,37.28,63700.0,30.0761,30.1003,30.0276,30.0761,63700.0
2013-04-08 10:00:00,37.28,37.33,37.24,37.3,50200.0,30.0761,30.1164,30.0438,30.0922,50200.0
2013-04-08 10:05:00,37.3,37.3,37.23,37.27,24000.0,30.0922,30.0922,30.0357,30.068,24000.0
2013-04-08 10:10:00,37.28,37.3,37.26,37.3,28800.0,30.0761,30.0922,30.0599,30.0922,28800.0
2013-04-08 10:15:00,37.31,37.33,37.27,37.29,22700.0,30.1003,30.1164,30.068,30.0841,22700.0
2013-04-08 10:20:00,37.28,37.29,37.24,37.27,47500.0,30.0761,30.0841,30.0438,30.068,47500.0
2013-04-08 10:25:00,37.27,37.33,37.26,37.32,18000.0,30.068,30.1164,30.0599,30.1083,18000.0
2013-04-08 10:30:00,37.31,37.35,37.31,37.34,16900.0,30.1003,30.1325,30.1003,30.1245,16900.0
2013-04-08 10:35:00,37.33,37.33,37.29,37.3,35100.0,30.1164,30.1164,30.0841,30.0922,35100.0
2013-04-08 10:40:00,37.3,37.34,37.28,37.34,22200.0,30.0922,30.1245,30.0761,30.1245,22200.0
2013-04-08 10:45:00,37.34,37.37,37.33,37.33,40000.0,30.1245,30.1487,30.1164,30.1164,40000.0
2013-04-08 10:50:00,37.33,37.38,37.3,37.32,53300.0,30.1164,30.1567,30.0922,30.1083,53300.0
2013-04-08 10:55:00,37.32,37.32,37.3,37.3,14600.0,30.1083,30.1083,30.0922,30.0922,14600.0
2013-04-08 11:00:00,37.3,37.32,37.25,37.25,30100.0,30.0922,30.1083,30.0518,30.0518,30100.0
2013-04-08 11:05:00,37.25,37.27,37.23,37.26,25000.0,30.0518,30.068,30.0357,30.0599,25000.0
2013-04-08 11:10:00,37.26,37.26,37.25,37.25,12500.0,30.0599,30.0599,30.0518,30.0518,12500.0
2013-04-08 11:15:00,37.26,37.28,37.23,37.25,24900.0,30.0599,30.0761,30.0357,30.0518,24900.0
2013-04-08 11:20:00,37.26,37.29,37.25,37.25,17100.0,30.0599,30.0841,30.0518,30.0518,17100.0
2013-04-08 11:25:00,37.25,37.27,37.24,37.25,19900.0,30.0518,30.068,30.0438,30.0518,19900.0
2013-04-08 11:30:00,37.26,37.26,37.24,37.25,10500.0,30.0599,30.0599,30.0438,30.0518,10500.0
2013-04-08 11:35:00,37.25,37.26,37.23,37.25,11800.0,30.0518,30.0599,30.0357,30.0518,11800.0
2013-04-08 11:40:00,37.25,37.26,37.23,37.23,12400.0,30.0518,30.0599,30.0357,30.0357,12400.0
2013-04-08 11:45:00,37.22,37.23,37.21,37.22,6900.0,30.0276,30.0357,30.0196,30.0276,6900.0
2013-04-08 11:50:00,37.21,37.23,37.19,37.19,19000.0,30.0196,30.0357,30.0034,30.0034,19000.0
2013-04-08 11:55:00,37.19,37.24,37.19,37.23,30800.0,30.0034,30.0438,30.0034,30.0357,30800.0
2013-04-08 12:00:00,37.23,37.26,37.22,37.26,23700.0,30.0357,30.0599,30.0276,30.0599,23700.0
2013-04-08 12:05:00,37.25,37.26,37.25,37.25,7600.0,30.0518,30.0599,30.0518,30.0518,7600.0
2013-04-08 12:10:00,37.25,37.25,37.22,37.23,13500.0,30.0518,30.0518,30.0276,30.0357,13500.0
2013-04-08 12:15:00,37.23,37.25,37.2,37.23,128900.0,30.0357,30.0518,30.0115,30.0357,128900.0
2013-04-08 12:20:00,37.22,37.24,37.21,37.23,32600.0,30.0276,30.0438,30.0196,30.0357,32600.0
2013-04-08 12:25:00,37.23,37.26,37.22,37.26,7300.0,30.0357,30.0599,30.0276,30.0599,7300.0
2013-04-08 12:30:00,37.26,37.28,37.26,37.27,12600.0,30.0599,30.0761,30.0599,30.068,12600.0
2013-04-08 12:35:00,37.27,37.32,37.27,37.32,5900.0,30.068,30.1083,30.068,30.1083,5900.0
2013-04-08 12:40:00,37.31,37.32,37.3,37.31,16900.0,30.1003,30.1083,30.0922,30.1003,16900.0
2013-04-08 12:45:00,37.32,37.34,37.32,37.33,6700.0,30.1083,30.1245,30.1083,30.1164,6700.0
2013-04-08 12:50:00,37.32,37.33,37.31,37.31,7300.0,30.1083,30.1164,30.1003,30.1003,7300.0
2013-04-08 12:55:00,37.31,37.32,37.3,37.3,5200.0,30.1003,30.1083,30.0922,30.0922,5200.0
2013-04-08 13:00:00,37.3,37.32,37.3,37.3,17900.0,30.0922,30.1083,30.0922,30.0922,17900.0
2013-04-08 13:05:00,37.3,37.3,37.27,37.27,12700.0,30.0922,30.0922,30.068,30.068,12700.0
2013-04-08 13:10:00,37.27,37.28,37.25,37.26,20400.0,30.068,30.0761,30.0518,30.0599,20400.0
2013-04-08 13:15:00,37.26,37.27,37.25,37.25,8300.0,30.0599,30.068,30.0518,30.0518,8300.0
2013-04-08 13:20:00,37.25,37.26,37.23,37.24,14700.0,30.0518,30.0599,30.0357,30.0438,14700.0
2013-04-08 13:25:00,37.24,37.25,37.23,37.24,4800.0,30.0438,30.0518,30.0357,30.0438,4800.0
2013-04-08 13:30:00,37.24,37.28,37.24,37.27,18300.0,30.0438,30.0761,30.0438,30.068,18300.0
2013-04-08 13:35:00,37.27,37.27,37.25,37.25,11800.0,30.068,30.068,30.0518,30.0518,11800.0
2013-04-08 13:40:00,37.26,37.28,37.25,37.27,12300.0,30.0599,30.0761,30.0518,30.068,12300.0
2013-04-08 13:45:00,37.27,37.31,37.27,37.3,17900.0,30.068,30.1003,30.068,30.0922,17900.0
2013-04-08 13:50:00,37.29,37.31,37.27,37.31,8600.0,30.0841,30.1003,30.068,30.1003,8600.0
2013-04-08 13:55:00,37.3,37.33,37.3,37.33,12700.0,30.0922,30.1164,30.0922,30.1164,12700.0
2013-04-08 14:00:00,37.33,37.34,37.32,37.32,28200.0,30.1164,30.1245,30.1083,30.1083,28200.0
2013-04-08 14:05:00,37.31,37.32,37.3,37.3,7500.0,30.1003,30.1083,30.0922,30.0922,7500.0
2013-04-08 14:10:00,37.31,37.34,37.3,37.33,16100.0,30.1003,30.1245,30.0922,30.1164,16100.0
2013-04-08 14:15:00,37.33,37.34,37.3,37.3,38900.0,30.1164,30.1245,30.0922,30.0922,38900.0
2013-04-08 14:20:00,37.3,37.31,37.3,37.3,5500.0,30.0922,30.1003,30.0922,30.0922,5500.0
2013-04-08 14:25:00,37.3,37.31,37.28,37.29,71700.0,30.0922,30.1003,30.0761,30.0841,71700.0
2013-04-08 14:30:00,37.29,37.31,37.27,37.29,16900.0,30.0841,30.1003,30.068,30.0841,16900.0
2013-04-08 14:35:00,37.28,37.32,37.28,37.3,15200.0,30.0761,30.1083,30.0761,30.0922,15200.0
2013-04-08 14:40:00,37.3,37.31,37.29,37.3,19700.0,30.0922,30.1003,30.0841,30.0922,19700.0
2013-04-08 14:45:00,37.3,37.32,37.3,37.31,10700.0,30.0922,30.1083,30.0922,30.1003,10700.0
2013-04-08 14:50:00,37.31,37.32,37.27,37.28,12700.0,30.1003,30.1083,30.068,30.0761,12700.0
2013-04-08 14:55:00,37.29,37.29,37.25,37.25,21400.0,30.0841,30.0841,30.0518,30.0518,21400.0
2013-04-08 15:00:00,37.26,37.27,37.25,37.26,14400.0,30.0599,30.068,30.0518,30.0599,14400.0
2013-04-08 15:05:00,37.26,37.27,37.25,37.26,33800.0,30.0599,30.068,30.0518,30.0599,33800.0
2013-04-08 15:10:00,37.27,37.28,37.25,37.27,29100.0,30.068,30.0761,30.0518,30.068,29100.0
2013-04-08 15:15:00,37.28,37.28,37.25,37.27,24900.0,30.0761,30.0761,30.0518,30.068,24900.0
2013-04-08 15:20:00,37.27,37.28,37.26,37.27,14500.0,30.068,30.0761,30.0599,30.068,14500.0
2013-04-08 15:25:00,37.28,37.29,37.27,37.28,82700.0,30.0761,30.0841,30.068,30.0761,82700.0
2013-04-08 15:30:00,37.29,37.3,37.27,37.3,23000.0,30.0841,30.0922,30.068,30.0922,23000.0
2013-04-08 15:35:00,37.3,37.3,37.27,37.28,32700.0,30.0922,30.0922,30.068,30.0761,32700.0
2013-04-08 15:40:00,37.27,37.28,37.27,37.28,64200.0,30.068,30.0761,30.068,30.0761,64200.0
2013-04-08 15:45:00,37.28,37.33,37.28,37.3,56600.0,30.0761,30.1164,30.0761,30.0922,56600.0
2013-04-08 15:50:00,37.3,37.33,37.3,37.33,35000.0,30.0922,30.1164,30.0922,30.1164,35000.0
2013-04-08 15:55:00,37.33,37.34,37.29,37.3,205300.0,30.1164,30.1245,30.0841,30.0922,205300.0
2013-04-09 09:30:00,37.36,37.45,37.34,37.4,44600.0,30.1406,30.2132,30.1245,30.1729,44600.0
2013-04-09 09:35:00,37.41,37.43,37.36,37.4,16900.0,30.1809,30.1971,30.1406,30.1729,16900.0
2013-04-09 09:40:00,37.39,37.4,37.34,37.35,13800.0,30.1648,30.1729,30.1245,30.1325,13800.0
2013-04-09 09:45:00,37.35,37.38,37.35,37.38,13500.0,30.1325,30.1567,30.1325,30.1567,13500.0
2013-04-09 09:50:00,37.38,37.38,37.34,37.35,58900.0,30.1567,30.1567,30.1245,30.1325,58900.0
2013-04-09 09:55:00,37.35,37.36,37.3,37.33,14600.0,30.1325,30.1406,30.0922,30.1164,14600.0
2013-04-09 10:00:00,37.33,37.34,37.31,37.33,18100.0,30.1164,30.1245,30.1003,30.1164,18100.0
2013-04-09 10:05:00,37.32,37.37,37.31,37.34,15200.0,30.1083,30.1487,30.1003,30.1245,15200.0
2013-04-09 10:10:00,37.33,37.37,37.33,37.34,12200.0,30.1164,30.1487,30.1164,30.1245,12200.0
2013-04-09 10:15:00,37.35,37.37,37.3,37.32,9100.0,30.1325,30.1487,30.0922,30.1083,9100.0
2013-04-09 10:20:00,37.32,37.38,37.32,37.36,11400.0,30.1083,30.1567,30.1083,30.1406,11400.0
2013-04-09 10:25:00,37.36,37.38,37.36,37.38,11000.0,30.1406,30.1567,30.1406,30.1567,11000.0
2013-04-09 10:30:00,37.38,37.38,37.33,37.35,17700.0,30.1567,30.1567,30.1164,30.1325,17700.0
2013-04-09 10:35:00,37.36,37.41,37.36,37.39,12600.0,30.1406,30.1809,30.1406,30.1648,12600.0
2013-04-09 10:40:00,37.4,37.4,37.35,37.37,18300.0,30.1729,30.1729,30.1325,30.1487,18300.0
2013-04-09 10:45:00,37.37,37.38,37.35,37.38,4600.0,30.1487,30.1567,30.1325,30.1567,4600.0
2013-04-09 10:50:00,37.38,37.39,37.35,37.37,10000.0,30.1567,30.1648,30.1325,30.1487,10000.0
2013-04-09 10:55:00,37.38,37.4,37.35,37.38,55300.0,30.1567,30.1729,30.1325,30.1567,55300.0
2013-04-09 11:00:00,37.38,37.39,37.36,37.37,8100.0,30.1567,30.1648,30.1406,30.1487,8100.0
2013-04-09 11:05:00,37.37,37.37,37.32,37.33,20000.0,30.1487,30.1487,30.1083,30.1164,20000.0
2013-04-09 11:10:00,37.33,37.36,37.32,37.33,29100.0,30.1164,30.1406,30.1083,30.1164,29100.0
2013-04-09 11:15:00,37.33,37.33,37.26,37.27,11500.0,30.1164,30.1164,30.0599,30.068,11500.0
2013-04-09 11:20:00,37.26,37.3,37.26,37.28,7300.0,30.0599,30.0922,30.0599,30.0761,7300.0
2013-04-09 11:25:00,37.28,37.28,37.25,37.27,13700.0,30.0761,30.0761,30.0518,30.068,13700.0
2013-04-09 11:30:00,37.27,37.3,37.26,37.29,13600.0,30.068,30.0922,30.0599,30.0841,13600.0
2013-04-09 11:35:00,37.29,37.29,37.26,37.27,9700.0,30.0841,30.0841,30.0599,30.068,9700.0
2013-04-09 11:40:00,37.28,37.32,37.27,37.3,37100.0,30.0761,30.1083,30.068,30.0922,37100.0
2013-04-09 11:45:00,37.3,37.33,37.3,37.31,9500.0,30.0922,30.1164,30.0922,30.1003,9500.0
2013-04-09 11:50:00,37.31,37.33,37.3,37.32,4300.0,30.1003,30.1164,30.0922,30.1083,4300.0
2013-04-09 11:55:00,37.32,37.33,37.32,37.33,5300.0,30.1083,30.1164,30.1083,30.1164,5300.0
2013-04-09 12:00:00,37.33,37.33,37.3,37.31,2500.0,30.1164,30.1164,30.0922,30.1003,2500.0
2013-04-09 12:05:00,37.32,37.34,37.32,37.33,5700.0,30.1083,30.1245,30.1083,30.1164,5700.0
2013-04-09 12:10:00,37.33,37.35,37.33,37.34,9000.0,30.1164,30.1325,30.1164,30.1245,9000.0
2013-04-09 12:15:00,37.35,37.35,37.34,37.35,4100.0,30.1325,30.1325,30.1245,30.1325,4100.0
2013-04-09 12:20:00,37.34,37.35,37.33,37.34,9700.0,30.1245,30.1325,30.1164,30.1245,9700.0
2013-04-09 12:25:00,37.33,37.33,37.31,37.31,6300.0,30.1164,30.1164,30.1003,30.1003,6300.0
2013-04-09 12:30:00,37.32,37.34,37.3,37.33,21700.0,30.1083,30.1245,30.0922,30.1164,21700.0
2013-04-09 12:35:00,37.33,37.35,37.33,37.35,5300.0,30.1164,30.1325,30.1164,30.1325,5300.0
2013-04-09 12:40:00,37.35,37.35,37.32,37.32,37500.0,30.1325,30.1325,30.1083,30.1083,37500.0
2013-04-09 12:45:00,37.32,37.33,37.32,37.33,9900.0,30.1083,30.1164,30.1083,30.1164,9900.0
2013-04-09 12:50:00,37.33,37.34,37.32,37.32,2400.0,30.1164,30.1245,30.1083,30.1083,2400.0
2013-04-09 12:55:00,37.33,37.34,37.32,37.32,13500.0,30.1164,30.1245,30.1083,30.1083,13500.0
2013-04-09 13:00:00,37.33,37.35,37.32,37.33,9900.0,30.1164,30.1325,30.1083,30.1164,9900.0
2013-04-09 13:05:00,37.33,37.33,37.32,37.33,5000.0,30.1164,30.1164,30.1083,30.1164,5000.0
2013-04-09 13:10:00,37.32,37.35,37.32,37.34,13600.0,30.1083,30.1325,30.1083,30.1245,13600.0
2013-04-09 13:15:00,37.34,37.37,37.34,37.34,31400.0,30.1245,30.1487,30.1245,30.1245,31400.0
2013-04-09 13:20:00,37.35,37.4,37.34,37.38,13900.0,30.1325,30.1729,30.1245,30.1567,13900.0
2013-04-09 13:25:00,37.4,37.43,37.38,37.38,29200.0,30.1729,30.1971,30.1567,30.1567,29200.0
2013-04-09 13:30:00,37.39,37.39,37.36,37.36,35400.0,30.1648,30.1648,30.1406,30.1406,35400.0
2013-04-09 13:35:00,37.36,37.4,37.36,37.39,25900.0,30.1406,30.1729,30.1406,30.1648,25900.0
2013-04-09 13:40:00,37.39,37.4,37.37,37.38,19000.0,30.1648,30.1729,30.1487,30.1567,19000.0
2013-04-09 13:45:00,37.38,37.4,37.37,37.38,31100.0,30.1567,30.1729,30.1487,30.1567,31100.0
2013-04-09 13:50:00,37.38,37.4,37.37,37.4,8800.0,30.1567,30.1729,30.1487,30.1729,8800.0
2013-04-09 13:55:00,37.4,37.4,37.38,37.39,12000.0,30.1729,30.1729,30.1567,30.1648,12000.0
2013-04-09 14:00:00,37.4,37.4,37.39,37.4,14000.0,30.1729,30.1729,30.1648,30.1729,14000.0
2013-04-09 14:05:00,37.4,37.4,37.38,37.39,18300.0,30.1729,30.1729,30.1567,30.1648,18300.0
2013-04-09 14:10:00,37.39,37.39,37.38,37.38,5200.0,30.1648,30.1648,30.1567,30.1567,5200.0
2013-04-09 14:15:00,37.39,37.39,37.37,37.37,20600.0,30.1648,30.1648,30.1487,30.1487,20600.0
2013-04-09 14:20:00,37.37,37.4,37.37,37.4,15200.0,30.1487,30.1729,30.1487,30.1729,15200.0
2013-04-09 14:25:00,37.4,37.41,37.39,37.4,12900.0,30.1729,30.1809,30.1648,30.1729,12900.0
2013-04-09 14:30:00,37.4,37.41,37.39,37.39,20500.0,30.1729,30.1809,30.1648,30.1648,20500.0
2013-04-09 14:35:00,37.4,37.41,37.4,37.4,18300.0,30.1729,30.1809,30.1729,30.1729,18300.0
2013-04-09 14:40:00,37.4,37.46,37.4,37.45,22700.0,30.1729,30.2213,30.1729,30.2132,22700.0
2013-04-09 14:45:00,37.45,37.46,37.43,37.45,24900.0,30.2132,30.2213,30.1971,30.2132,24900.0
2013-04-09 14:50:00,37.45,37.45,37.41,37.41,14500.0,30.2132,30.2132,30.1809,30.1809,14500.0
2013-04-09 14:55:00,37.42,37.42,37.41,37.41,4100.0,30.189,30.189,30.1809,30.1809,4100.0
2013-04-09 15:00:00,37.41,37.43,37.39,37.4,27400.0,30.1809,30.1971,30.1648,30.1729,27400.0
2013-04-09 15:05:00,37.4,37.41,37.36,37.37,21600.0,30.1729,30.1809,30.1406,30.1487,21600.0
2013-04-09 15:10:00,37.37,37.38,37.36,37.38,17500.0,30.1487,30.1567,30.1406,30.1567,17500.0
2013-04-09 15:15:00,37.37,37.38,37.36,37.37,15200.0,30.1487,30.1567,30.1406,30.1487,15200.0
2013-04-09 15:20:00,37.36,37.38,37.35,37.37,21500.0,30.1406,30.1567,30.1325,30.1487,21500.0
2013-04-09 15:25:00,37.37,37.37,37.36,37.37,11500.0,30.1487,30.1487,30.1406,30.1487,11500.0
2013-04-09 15:30:00,37.37,37.37,37.36,37.36,11300.0,30.1487,30.1487,30.1406,30.1406,11300.0
2013-04-09 15:35:00,37.37,37.38,37.34,37.36,54600.0,30.1487,30.1567,30.1245,30.1406,54600.0
2013-04-09 15:40:00,37.35,37.37,37.34,37.34,17000.0,30.1325,30.1487,30.1245,30.1245,17000.0
2013-04-09 15:45:00,37.34,37.37,37.34,37.36,30400.0,30.1245,30.1487,30.1245,30.1406,30400.0
2013-04-09 15:50:00,37.36,37.37,37.33,37.34,44900.0,30.1406,30.1487,30.1164,30.1245,44900.0
2013-04-09 15:55:00,37.35,37.37,37.32,37.34,130800.0,30.1325,30.1487,30.1083,30.1245,130800.0
2013-04-10 09:30:00,37.4,37.46,37.38,37.41,38000.0,30.1729,30.2213,30.1567,30.1809,38000.0
2013-04-10 09:35:00,37.37,37.45,37.37,37.44,20800.0,30.1487,30.2132,30.1487,30.2051,20800.0
2013-04-10 09:40:00,37.42,37.45,37.39,37.41,31900.0,30.189,30.2132,30.1648,30.1809,31900.0
2013-04-10 09:45:00,37.41,37.45,37.41,37.44,27300.0,30.1809,30.2132,30.1809,30.2051,27300.0
2013-04-10 09:50:00,37.45,37.49,37.45,37.48,15600.0,30.2132,30.2455,30.2132,30.2374,15600.0
2013-04-10 09:55:00,37.49,37.55,37.46,37.54,26200.0,30.2455,30.2939,30.2213,30.2858,26200.0
2013-04-10 10:00:00,37.53,37.57,37.51,37.54,35800.0,30.2777,30.31,30.2616,30.2858,35800.0
2013-04-10 10:05:00,37.54,37.58,37.54,37.54,42500.0,30.2858,30.3181,30.2858,30.2858,42500.0
2013-04-10 10:10:00,37.54,37.54,37.5,37.52,27100.0,30.2858,30.2858,30.2535,30.2697,27100.0
2013-04-10 10:15:00,37.52,37.55,37.47,37.48,22800.0,30.2697,30.2939,30.2293,30.2374,22800.0
2013-04-10 10:20:00,37.47,37.51,37.47,37.5,32800.0,30.2293,30.2616,30.2293,30.2535,32800.0
2013-04-10 10:25:00,37.5,37.51,37.48,37.5,46400.0,30.2535,30.2616,30.2374,30.2535,46400.0
2013-04-10 10:30:00,37.5,37.5,37.45,37.47,7200.0,30.2535,30.2535,30.2132,30.2293,7200.0
2013-04-10 10:35:00,37.46,37.52,37.44,37.51,39700.0,30.2213,30.2697,30.2051,30.2616,39700.0
2013-04-10 10:40:00,37.51,37.51,37.48,37.48,18300.0,30.2616,30.2616,30.2374,30.2374,18300.0
2013-04-10 10:45:00,37.48,37.48,37.45,37.45,25200.0,30.2374,30.2374,30.2132,30.2132,25200.0
2013-04-10 10:50:00,37.46,37.46,37.44,37.44,27700.0,30.2213,30.2213,30.2051,30.2051,27700.0
2013-04-10 10:55:00,37.44,37.46,37.41,37.45,41300.0,30.2051,30.2213,30.1809,30.2132,41300.0
2013-04-10 11:00:00,37.46,37.47,37.44,37.46,15300.0,30.2213,30.2293,30.2051,30.2213,15300.0
2013-04-10 11:05:00,37.46,37.54,37.46,37.49,45400.0,30.2213,30.2858,30.2213,30.2455,45400.0
2013-04-10 11:10:00,37.49,37.52,37.46,37.46,38100.0,30.2455,30.2697,30.2213,30.2213,38100.0
2013-04-10 11:15:00,37.47,37.47,37.46,37.47,12200.0,30.2293,30.2293,30.2213,30.2293,12200.0
2013-04-10 11:20:00,37.47,37.5,37.46,37.49,15900.0,30.2293,30.2535,30.2213,30.2455,15900.0
2013-04-10 11:25:00,37.48,37.48,37.44,37.48,33200.0,30.2374,30.2374,30.2051,30.2374,33200.0
2013-04-10 11:30:00,37.48,37.51,37.47,37.51,26200.0,30.2374,30.2616,30.2293,30.2616,26200.0
2013-04-10 11:35:00,37.51,37.52,37.49,37.51,16600.0,30.2616,30.2697,30.2455,30.2616,16600.0
2013-04-10 11:40:00,37.51,37.57,37.51,37.56,19900.0,30.2616,30.31,30.2616,30.3019,19900.0
2013-04-10 11:45:00,37.57,37.57,37.55,37.55,23300.0,30.31,30.31,30.2939,30.2939,23300.0
2013-04-10 11:50:00,37.54,37.55,37.53,37.54,39600.0,30.2858,30.2939,30.2777,30.2858,39600.0
2013-04-10 11:55:00,37.54,37.54,37.49,37.5,31000.0,30.2858,30.2858,30.2455,30.2535,31000.0
2013-04-10 12:00:00,37.51,37.51,37.47,37.48,17500.0,30.2616,30.2616,30.2293,30.2374,17500.0
2013-04-10 12:05:00,37.49,37.52,37.48,37.51,10700.0,30.2455,30.2697,30.2374,30.2616,10700.0
2013-04-10 12:10:00,37.51,37.53,37.49,37.5,46100.0,30.2616,30.2777,30.2455,30.2535,46100.0
2013-04-10 12:15:00,37.5,37.51,37.48,37.49,41600.0,30.2535,30.2616,30.2374,30.2455,41600.0
2013-04-10 12:20:00,37.49,37.5,37.48,37.48,16600.0,30.2455,30.2535,30.2374,30.2374,16600.0
2013-04-10 12:25:00,37.48,37.49,37.46,37.48,14500.0,30.2374,30.2455,30.2213,30.2374,14500.0
2013-04-10 12:30:00,37.48,37.5,37.44,37.45,26000.0,30.2374,30.2535,30.2051,30.2132,26000.0
2013-04-10 12:35:00,37.45,37.51,37.45,37.48,54200.0,30.2132,30.2616,30.2132,30.2374,54200.0
2013-04-10 12:40:00,37.48,37.49,37.47,37.48,11400.0,30.2374,30.2455,30.2293,30.2374,11400.0
2013-04-10 12:45:00,37.48,37.51,37.47,37.49,32100.0,30.2374,30.2616,30.2293,30.2455,32100.0
2013-04-10 12:50:00,37.48,37.5,37.47,37.48,93500.0,30.2374,30.2535,30.2293,30.2374,93500.0
2013-04-10 12:55:00,37.49,37.5,37.47,37.5,11900.0,30.2455,30.2535,30.2293,30.2535,11900.0
2013-04-10 13:00:00,37.5,37.51,37.48,37.49,18900.0,30.2535,30.2616,30.2374,30.2455,18900.0
2013-04-10 13:05:00,37.48,37.49,37.45,37.48,30800.0,30.2374,30.2455,30.2132,30.2374,30800.0
2013-04-10 13:10:00,37.48,37.48,37.47,37.48,12600.0,30.2374,30.2374,30.2293,30.2374,12600.0
2013-04-10 13:15:00,37.48,37.5,37.48,37.5,16500.0,30.2374,30.2535,30.2374,30.2535,16500.0
2013-04-10 13:20:00,37.49,37.53,37.49,37.52,24100.0,30.2455,30.2777,30.2455,30.2697,24100.0
2013-04-10 13:25:00,37.53,37.56,37.53,37.55,17700.0,30.2777,30.3019,30.2777,30.2939,17700.0
2013-04-10 13:30:00,37.55,37.58,37.54,37.55,12500.0,30.2939,30.3181,30.2858,30.2939,12500.0
2013-04-10 13:35:00,37.55,37.55,37.51,37.51,14400.0,30.2939,30.2939,30.2616,30.2616,14400.0
2013-04-10 13:40:00,37.51,37.53,37.49,37.51,32800.0,30.2616,30.2777,30.2455,30.2616,32800.0
2013-04-10 13:45:00,37.5,37.52,37.49,37.49,38600.0,30.2535,30.2697,30.2455,30.2455,38600.0
2013-04-10 13:50:00,37.49,37.51,37.47,37.51,17300.0,30.2455,30.2616,30.2293,30.2616,17300.0
2013-04-10 13:55:00,37.49,37.5,37.48,37.49,59500.0,30.2455,30.2535,30.2374,30.2455,59500.0
2013-04-10 14:00:00,37.49,37.52,37.49,37.51,14900.0,30.2455,30.2697,30.2455,30.2616,14900.0
2013-04-10 14:05:00,37.51,37.52,37.5,37.52,14200.0,30.2616,30.2697,30.2535,30.2697,14200.0
2013-04-10 14:10:00,37.51,37.52,37.51,37.51,10400.0,30.2616,30.2697,30.2616,30.2616,10400.0
2013-04-10 14:15:00,37.51,37.52,37.5,37.5,24800.0,30.2616,30.2697,30.2535,30.2535,24800.0
2013-04-10 14:20:00,37.5,37.51,37.49,37.5,20800.0,30.2535,30.2616,30.2455,30.2535,20800.0
2013-04-10 14:25:00,37.49,37.5,37.47,37.48,8000.0,30.2455,30.2535,30.2293,30.2374,8000.0
2013-04-10 14:30:00,37.48,37.49,37.44,37.47,31700.0,30.2374,30.2455,30.2051,30.2293,31700.0
2013-04-10 14:35:00,37.47,37.49,37.46,37.48,10100.0,30.2293,30.2455,30.2213,30.2374,10100.0
2013-04-10 14:40:00,37.49,37.49,37.47,37.47,14700.0,30.2455,30.2455,30.2293,30.2293,14700.0
2013-04-10 14:45:00,37.47,37.5,37.47,37.5,23500.0,30.2293,30.2535,30.2293,30.2535,23500.0
2013-04-10 14:50:00,37.49,37.5,37.47,37.49,36400.0,30.2455,30.2535,30.2293,30.2455,36400.0
2013-04-10 14:55:00,37.5,37.5,37.48,37.48,16600.0,30.2535,30.2535,30.2374,30.2374,16600.0
2013-04-10 15:00:00,37.48,37.49,37.45,37.45,12800.0,30.2374,30.2455,30.2132,30.2132,12800.0
2013-04-10 15:05:00,37.45,37.46,37.44,37.44,17400.0,30.2132,30.2213,30.2051,30.2051,17400.0
2013-04-10 15:10:00,37.44,37.45,37.41,37.42,27600.0,30.2051,30.2132,30.1809,30.189,27600.0
2013-04-10 15:15:00,37.43,37.43,37.4,37.4,54200.0,30.1971,30.1971,30.1729,30.1729,54200.0
2013-04-10 15:20:00,37.4,37.45,37.4,37.45,29400.0,30.1729,30.2132,30.1729,30.2132,29400.0
2013-04-10 15:25:00,37.45,37.48,37.44,37.48,14800.0,30.2132,30.2374,30.2051,30.2374,14800.0
2013-04-10 15:30:00,37.48,37.48,37.45,37.48,72800.0,30.2374,30.2374,30.2132,30.2374,72800.0
2013-04-10 15:35:00,37.48,37.48,37.46,37.48,45700.0,30.2374,30.2374,30.2213,30.2374,45700.0
2013-04-10 15:40:00,37.48,37.48,37.46,37.48,187700.0,30.2374,30.2374,30.2213,30.2374,187700.0
2013-04-10 15:45:00,37.48,37.49,37.45,37.49,76000.0,30.2374,30.2455,30.2132,30.2455,76000.0
2013-04-10 15:50:00,37.49,37.52,37.48,37.52,78400.0,30.2455,30.2697,30.2374,30.2697,78400.0
2013-04-10 15:55:00,37.52,37.55,37.51,37.55,229800.0,30.2697,30.2939,30.2616,30.2939,229800.0
2013-04-11 09:30:00,37.63,37.74,37.61,37.7,49400.0,30.3584,30.4472,30.3423,30.4149,49400.0
2013-04-11 09:35:00,37.7,37.76,37.69,37.76,16900.0,30.4149,30.4633,30.4068,30.4633,16900.0
2013-04-11 09:40:00,37.76,37.88,37.75,37.86,18700.0,30.4633,30.5601,30.4552,30.544,18700.0
2013-04-11 09:45:00,37.86,37.95,37.83,37.94,57900.0,30.544,30.6166,30.5198,30.6085,57900.0
2013-04-11 09:50:00,37.93,37.97,37.91,37.97,48300.0,30.6004,30.6327,30.5843,30.6327,48300.0
2013-04-11 09:55:00,37.96,37.99,37.94,37.97,53000.0,30.6246,30.6489,30.6085,30.6327,53000.0
2013-04-11 10:00:00,37.97,38.05,37.97,38.05,63400.0,30.6327,30.6973,30.6327,30.6973,63400.0
2013-04-11 10:05:00,38.04,38.11,38.02,38.08,49800.0,30.6892,30.7457,30.6731,30.7215,49800.0
2013-04-11 10:10:00,38.08,38.09,38.07,38.09,24400.0,30.7215,30.7295,30.7134,30.7295,24400.0
2013-04-11 10:15:00,38.09,38.13,38.05,38.13,57400.0,30.7295,30.7618,30.6973,30.7618,57400.0
2013-04-11 10:20:00,38.13,38.14,38.12,38.13,25400.0,30.7618,30.7699,30.7537,30.7618,25400.0
2013-04-11 10:25:00,38.13,38.15,38.12,38.15,53800.0,30.7618,30.7779,30.7537,30.7779,53800.0
2013-04-11 10:30:00,38.14,38.14,38.13,38.14,22700.0,30.7699,30.7699,30.7618,30.7699,22700.0
2013-04-11 10:35:00,38.14,38.2,38.13,38.18,54500.0,30.7699,30.8183,30.7618,30.8021,54500.0
2013-04-11 10:40:00,38.18,38.18,38.14,38.15,43400.0,30.8021,30.8021,30.7699,30.7779,43400.0
2013-04-11 10:45:00,38.15,38.2,38.15,38.2,33800.0,30.7779,30.8183,30.7779,30.8183,33800.0
2013-04-11 10:50:00,38.2,38.24,38.19,38.23,53000.0,30.8183,30.8505,30.8102,30.8425,53000.0
2013-04-11 10:55:00,38.23,38.26,38.21,38.26,56500.0,30.8425,30.8667,30.8263,30.8667,56500.0
2013-04-11 11:00:00,38.26,38.32,38.26,38.3,76100.0,30.8667,30.9151,30.8667,30.8989,76100.0
2013-04-11 11:05:00,38.31,38.37,38.3,38.37,41300.0,30.907,30.9554,30.8989,30.9554,41300.0
2013-04-11 11:10:00,38.37,38.38,38.34,38.35,47800.0,30.9554,30.9635,30.9312,30.9393,47800.0
2013-04-11 11:15:00,38.35,38.36,38.32,38.32,46000.0,30.9393,30.9474,30.9151,30.9151,46000.0
2013-04-11 11:20:00,38.33,38.34,38.3,38.32,25100.0,30.9231,30.9312,30.8989,30.9151,25100.0
2013-04-11 11:25:00,38.32,38.35,38.3,38.35,40600.0,30.9151,30.9393,30.8989,30.9393,40600.0
2013-04-11 11:30:00,38.35,38.37,38.34,38.36,45500.0,30.9393,30.9554,30.9312,30.9474,45500.0
2013-04-11 11:35:00,38.35,38.51,38.35,38.5,184800.0,30.9393,31.0684,30.9393,31.0603,184800.0
2013-04-11 11:40:00,38.5,38.51,38.45,38.47,62200.0,31.0603,31.0684,31.02,31.0361,62200.0
2013-04-11 11:45:00,38.48,38.49,38.45,38.47,23100.0,31.0442,31.0522,31.02,31.0361,23100.0
2013-04-11 11:50:00,38.46,38.51,38.45,38.5,79500.0,31.028,31.0684,31.02,31.0603,79500.0
2013-04-11 11:55:00,38.51,38.51,38.49,38.5,70400.0,31.0684,31.0684,31.0522,31.0603,70400.0
2013-04-11 12:00:00,38.5,38.55,38.49,38.55,161000.0,31.0603,31.1006,31.0522,31.1006,161000.0
2013-04-11 12:05:00,38.55,38.62,38.55,38.59,55000.0,31.1006,31.1571,31.1006,31.1329,55000.0
2013-04-11 12:10:00,38.59,38.63,38.57,38.63,33000.0,31.1329,31.1652,31.1168,31.1652,33000.0
2013-04-11 12:15:00,38.63,38.63,38.59,38.6,28200.0,31.1652,31.1652,31.1329,31.141,28200.0
2013-04-11 12:20:00,38.6,38.61,38.58,38.59,38200.0,31.141,31.149,31.1248,31.1329,38200.0
2013-04-11 12:25:00,38.59,38.6,38.58,38.6,221900.0,31.1329,31.141,31.1248,31.141,221900.0
2013-04-11 12:30:00,38.59,38.61,38.59,38.6,29300.0,31.1329,31.149,31.1329,31.141,29300.0
2013-04-11 12:35:00,38.6,38.6,38.57,38.58,42600.0,31.141,31.141,31.1168,31.1248,42600.0
2013-04-11 12:40:00,38.58,38.59,38.56,38.58,23200.0,31.1248,31.1329,31.1087,31.1248,23200.0
2013-04-11 12:45:00,38.57,38.6,38.57,38.57,168400.0,31.1168,31.141,31.1168,31.1168,168400.0
2013-04-11 12:50:00,38.58,38.58,38.57,38.57,7200.0,31.1248,31.1248,31.1168,31.1168,7200.0
2013-04-11 12:55:00,38.57,38.59,38.54,38.54,71400.0,31.1168,31.1329,31.0926,31.0926,71400.0
2013-04-11 13:00:00,38.55,38.58,38.54,38.56,46400.0,31.1006,31.1248,31.0926,31.1087,46400.0
2013-04-11 13:05:00,38.56,38.58,38.55,38.57,85700.0,31.1087,31.1248,31.1006,31.1168,85700.0
2013-04-11 13:10:00,38.57,38.58,38.55,38.57,34100.0,31.1168,31.1248,31.1006,31.1168,34100.0
2013-04-11 13:15:00,38.58,38.59,38.56,38.58,285900.0,31.1248,31.1329,31.1087,31.1248,285900.0
2013-04-11 13:20:00,38.58,38.59,38.49,38.5,69500.0,31.1248,31.1329,31.0522,31.0603,69500.0
2013-04-11 13:25:00,38.5,38.51,38.45,38.46,38500.0,31.0603,31.0684,31.02,31.028,38500.0
2013-04-11 13:30:00,38.46,38.47,38.41,38.45,26900.0,31.028,31.0361,30.9877,31.02,26900.0
2013-04-11 13:35:00,38.45,38.48,38.44,38.45,21400.0,31.02,31.0442,31.0119,31.02,21400.0
2013-04-11 13:40:00,38.46,38.47,38.44,38.45,27600.0,31.028,31.0361,31.0119,31.02,27600.0
2013-04-11 13:45:00,38.46,38.46,38.44,38.44,14400.0,31.028,31.028,31.0119,31.0119,14400.0
2013-04-11 13:50:00,38.44,38.45,38.35,38.36,50400.0,31.0119,31.02,30.9393,30.9474,50400.0
2013-04-11 13:55:00,38.36,38.36,38.31,38.31,39600.0,30.9474,30.9474,30.907,30.907,39600.0
2013-04-11 14:00:00,38.32,38.34,38.29,38.29,47500.0,30.9151,30.9312,30.8909,30.8909,47500.0
2013-04-11 14:05:00,38.3,38.3,38.26,38.3,44300.0,30.8989,30.8989,30.8667,30.8989,44300.0
2013-04-11 14:10:00,38.3,38.3,38.24,38.26,44000.0,30.8989,30.8989,30.8505,30.8667,44000.0
2013-04-11 14:15:00,38.26,38.27,38.22,38.26,30000.0,30.8667,30.8747,30.8344,30.8667,30000.0
2013-04-11 14:20:00,38.26,38.29,38.26,38.28,28500.0,30.8667,30.8909,30.8667,30.8828,28500.0
2013-04-11 14:25:00,38.28,38.3,38.27,38.3,55200.0,30.8828,30.8989,30.8747,30.8989,55200.0
2013-04-11 14:30:00,38.29,38.3,38.26,38.27,25300.0,30.8909,30.8989,30.8667,30.8747,25300.0
2013-04-11 14:35:00,38.27,38.32,38.26,38.3,52600.0,30.8747,30.9151,30.8667,30.8989,52600.0
2013-04-11 14:40:00,38.29,38.35,38.29,38.32,26000.0,30.8909,30.9393,30.8909,30.9151,26000.0
2013-04-11 14:45:00,38.32,38.33,38.31,38.31,6800.0,30.9151,30.9231,30.907,30.907,6800.0
2013-04-11 14:50:00,38.32,38.37,38.32,38.37,30900.0,30.9151,30.9554,30.9151,30.9554,30900.0
2013-04-11 14:55:00,38.37,38.4,38.37,38.37,18600.0,30.9554,30.9796,30.9554,30.9554,18600.0
2013-04-11 15:00:00,38.38,38.4,38.35,38.38,40100.0,30.9635,30.9796,30.9393,30.9635,40100.0
2013-04-11 15:05:00,38.38,38.43,38.36,38.42,49300.0,30.9635,31.0038,30.9474,30.9958,49300.0
2013-04-11 15:10:00,38.41,38.42,38.39,38.4,16500.0,30.9877,30.9958,30.9716,30.9796,16500.0
2013-04-11 15:15:00,38.4,38.41,38.38,38.38,32300.0,30.9796,30.9877,30.9635,30.9635,32300.0
2013-04-11 15:20:00,38.38,38.39,38.37,38.37,25300.0,30.9635,30.9716,30.9554,30.9554,25300.0
2013-04-11 15:25:00,38.38,38.39,38.37,38.39,33500.0,30.9635,30.9716,30.9554,30.9716,33500.0
2013-04-11 15:30:00,38.39,38.42,38.39,38.4,68500.0,30.9716,30.9958,30.9716,30.9796,68500.0
2013-04-11 15:35:00,38.4,38.4,38.39,38.4,52300.0,30.9796,30.9796,30.9716,30.9796,52300.0
2013-04-11 15:40:00,38.4,38.44,38.39,38.43,90400.0,30.9796,31.0119,30.9716,31.0038,90400.0
2013-04-11 15:45:00,38.43,38.46,38.4,38.44,107800.0,31.0038,31.028,30.9796,31.0119,107800.0
2013-04-11 15:50:00,38.44,38.47,38.43,38.43,147900.0,31.0119,31.0361,31.0038,31.0038,147900.0
2013-04-11 15:55:00,38.43,38.47,38.42,38.46,166900.0,31.0038,31.0361,30.9958,31.028,166900.0
2013-04-12 09:30:00,38.45,38.63,38.27,38.46,76000.0,31.02,31.1652,30.8747,31.028,76000.0
2013-04-12 09:35:00,38.46,38.5,38.45,38.48,18300.0,31.028,31.0603,31.02,31.0442,18300.0
2013-04-12 09:40:00,38.47,38.47,38.27,38.35,33000.0,31.0361,31.0361,30.8747,30.9393,33000.0
2013-04-12 09:45:00,38.35,38.41,38.35,38.39,18400.0,30.9393,30.9877,30.9393,30.9716,18400.0
2013-04-12 09:50:00,38.41,38.47,38.39,38.45,20700.0,30.9877,31.0361,30.9716,31.02,20700.0
2013-04-12 09:55:00,38.43,38.46,38.4,38.4,17000.0,31.0038,31.028,30.9796,30.9796,17000.0
2013-04-12 10:00:00,38.4,38.44,38.39,38.4,20600.0,30.9796,31.0119,30.9716,30.9796,20600.0
2013-04-12 10:05:00,38.4,38.4,38.37,38.4,21000.0,30.9796,30.9796,30.9554,30.9796,21000.0
2013-04-12 10:10:00,38.4,38.45,38.39,38.44,28600.0,30.9796,31.02,30.9716,31.0119,28600.0
2013-04-12 10:15:00,38.45,38.45,38.3,38.3,30600.0,31.02,31.02,30.8989,30.8989,30600.0
2013-04-12 10:20:00,38.3,38.35,38.3,38.31,23100.0,30.8989,30.9393,30.8989,30.907,23100.0
2013-04-12 10:25:00,38.32,38.34,38.3,38.34,29300.0,30.9151,30.9312,30.8989,30.9312,29300.0
2013-04-12 10:30:00,38.34,38.35,38.27,38.28,30000.0,30.9312,30.9393,30.8747,30.8828,30000.0
2013-04-12 10:35:00,38.28,38.31,38.25,38.27,32900.0,30.8828,30.907,30.8586,30.8747,32900.0
2013-04-12 10:40:00,38.27,38.29,38.24,38.26,22900.0,30.8747,30.8909,30.8505,30.8667,22900.0
2013-04-12 10:45:00,38.26,38.26,38.22,38.24,43700.0,30.8667,30.8667,30.8344,30.8505,43700.0
2013-04-12 10:50:00,38.24,38.32,38.23,38.32,109300.0,30.8505,30.9151,30.8425,30.9151,109300.0
2013-04-12 10:55:00,38.31,38.34,38.3,38.31,35100.0,30.907,30.9312,30.8989,30.907,35100.0
2013-04-12 11:00:00,38.31,38.32,38.28,38.3,40900.0,30.907,30.9151,30.8828,30.8989,40900.0
2013-04-12 11:05:00,38.31,38.32,38.28,38.3,37200.0,30.907,30.9151,30.8828,30.8989,37200.0
2013-04-12 11:10:00,38.3,38.37,38.3,38.34,37800.0,30.8989,30.9554,30.8989,30.9312,37800.0
2013-04-12 11:15:00,38.35,38.4,38.34,38.39,27200.0,30.9393,30.9796,30.9312,30.9716,27200.0
2013-04-12 11:20:00,38.39,38.41,38.37,38.4,22300.0,30.9716,30.9877,30.9554,30.9796,22300.0
2013-04-12 11:25:00,38.4,38.44,38.4,38.43,34000.0,30.9796,31.0119,30.9796,31.0038,34000.0
2013-04-12 11:30:00,38.42,38.42,38.34,38.34,19000.0,30.9958,30.9958,30.9312,30.9312,19000.0
2013-04-12 11:35:00,38.33,38.34,38.28,38.28,14100.0,30.9231,30.9312,30.8828,30.8828,14100.0
2013-04-12 11:40:00,38.28,38.31,38.26,38.27,14900.0,30.8828,30.907,30.8667,30.8747,14900.0
2013-04-12 11:45:00,38.26,38.29,38.25,38.26,12500.0,30.8667,30.8909,30.8586,30.8667,12500.0
2013-04-12 11:50:00,38.26,38.27,38.25,38.26,16000.0,30.8667,30.8747,30.8586,30.8667,16000.0
2013-04-12 11:55:00,38.25,38.27,38.25,38.26,28800.0,30.8586,30.8747,30.8586,30.8667,28800.0
2013-04-12 12:00:00,38.27,38.29,38.25,38.29,15800.0,30.8747,30.8909,30.8586,30.8909,15800.0
2013-04-12 12:05:00,38.29,38.31,38.29,38.29,7700.0,30.8909,30.907,30.8909,30.8909,7700.0
2013-04-12 12:10:00,38.3,38.3,38.25,38.27,26900.0,30.8989,30.8989,30.8586,30.8747,26900.0
2013-04-12 12:15:00,38.27,38.28,38.25,38.26,8700.0,30.8747,30.8828,30.8586,30.8667,8700.0
2013-04-12 12:20:00,38.26,38.26,38.24,38.24,6000.0,30.8667,30.8667,30.8505,30.8505,6000.0
2013-04-12 12:25:00,38.25,38.25,38.21,38.21,7100.0,30.8586,30.8586,30.8263,30.8263,7100.0
2013-04-12 12:30:00,38.22,38.26,38.21,38.26,7900.0,30.8344,30.8667,30.8263,30.8667,7900.0
2013-04-12 12:35:00,38.25,38.29,38.25,38.29,17900.0,30.8586,30.8909,30.8586,30.8909,17900.0
2013-04-12 12:40:00,38.28,38.32,38.28,38.29,12000.0,30.8828,30.9151,30.8828,30.8909,12000.0
2013-04-12 12:45:00,38.29,38.29,38.24,38.26,54500.0,30.8909,30.8909,30.8505,30.8667,54500.0
2013-04-12 12:50:00,38.27,38.31,38.26,38.31,13200.0,30.8747,30.907,30.8667,30.907,13200.0
2013-04-12 12:55:00,38.31,38.32,38.29,38.29,14400.0,30.907,30.9151,30.8909,30.8909,14400.0
2013-04-12 13:00:00,38.29,38.29,38.25,38.25,27400.0,30.8909,30.8909,30.8586,30.8586,27400.0
2013-04-12 13:05:00,38.26,38.29,38.26,38.29,8900.0,30.8667,30.8909,30.8667,30.8909,8900.0
2013-04-12 13:10:00,38.29,38.29,38.24,38.25,21300.0,30.8909,30.8909,30.8505,30.8586,21300.0
2013-04-12 13:15:00,38.25,38.25,38.2,38.2,7400.0,30.8586,30.8586,30.8183,30.8183,7400.0
2013-04-12 13:20:00,38.2,38.21,38.16,38.16,12200.0,30.8183,30.8263,30.786,30.786,12200.0
2013-04-12 13:25:00,38.16,38.17,38.14,38.15,10200.0,30.786,30.7941,30.7699,30.7779,10200.0
2013-04-12 13:30:00,38.16,38.16,38.15,38.15,13100.0,30.786,30.786,30.7779,30.7779,13100.0
2013-04-12 13:35:00,38.16,38.19,38.16,38.19,9400.0,30.786,30.8102,30.786,30.8102,9400.0
2013-04-12 13:40:00,38.18,38.23,38.18,38.23,13700.0,30.8021,30.8425,30.8021,30.8425,13700.0
2013-04-12 13:45:00,38.23,38.25,38.23,38.25,3800.0,30.8425,30.8586,30.8425,30.8586,3800.0
2013-04-12 13:50:00,38.25,38.25,38.21,38.21,15300.0,30.8586,30.8586,30.8263,30.8263,15300.0
2013-04-12 13:55:00,38.21,38.22,38.19,38.2,11500.0,30.8263,30.8344,30.8102,30.8183,11500.0
2013-04-12 14:00:00,38.2,38.22,38.19,38.22,33400.0,30.8183,30.8344,30.8102,30.8344,33400.0
2013-04-12 14:05:00,38.22,38.22,38.2,38.21,5000.0,30.8344,30.8344,30.8183,30.8263,5000.0
2013-04-12 14:10:00,38.2,38.21,38.18,38.18,9100.0,30.8183,30.8263,30.8021,30.8021,9100.0
2013-04-12 14:15:00,38.18,38.18,38.16,38.16,8600.0,30.8021,30.8021,30.786,30.786,8600.0
2013-04-12 14:20:00,38.16,38.2,38.15,38.2,31100.0,30.786,30.8183,30.7779,30.8183,31100.0
2013-04-12 14:25:00,38.2,38.2,38.17,38.17,14400.0,30.8183,30.8183,30.7941,30.7941,14400.0
2013-04-12 14:30:00,38.17,38.19,38.16,38.19,17400.0,30.7941,30.8102,30.786,30.8102,17400.0
2013-04-12 14:35:00,38.19,38.22,38.19,38.22,10700.0,30.8102,30.8344,30.8102,30.8344,10700.0
2013-04-12 14:40:00,38.22,38.25,38.22,38.25,9700.0,30.8344,30.8586,30.8344,30.8586,9700.0
2013-04-12 14:45:00,38.25,38.25,38.23,38.23,24400.0,30.8586,30.8586,30.8425,30.8425,24400.0
2013-04-12 14:50:00,38.24,38.24,38.23,38.24,8900.0,30.8505,30.8505,30.8425,30.8505,8900.0
2013-04-12 14:55:00,38.23,38.27,38.23,38.27,25400.0,30.8425,30.8747,30.8425,30.8747,25400.0
2013-04-12 15:00:00,38.27,38.27,38.25,38.26,17000.0,30.8747,30.8747,30.8586,30.8667,17000.0
2013-04-12 15:05:00,38.26,38.27,38.25,38.26,19200.0,30.8667,30.8747,30.8586,30.8667,19200.0
2013-04-12 15:10:00,38.27,38.31,38.26,38.3,22500.0,30.8747,30.907,30.8667,30.8989,22500.0
2013-04-12 15:15:00,38.29,38.32,38.29,38.3,27800.0,30.8909,30.9151,30.8909,30.8989,27800.0
2013-04-12 15:20:00,38.29,38.29,38.27,38.27,9800.0,30.8909,30.8909,30.8747,30.8747,9800.0
2013-04-12 15:25:00,38.28,38.3,38.25,38.3,39700.0,30.8828,30.8989,30.8586,30.8989,39700.0
2013-04-12 15:30:00,38.29,38.3,38.29,38.29,30500.0,30.8909,30.8989,30.8909,30.8909,30500.0
2013-04-12 15:35:00,38.28,38.29,38.25,38.27,35100.0,30.8828,30.8909,30.8586,30.8747,35100.0
2013-04-12 15:40:00,38.26,38.3,38.26,38.28,33100.0,30.8667,30.8989,30.8667,30.8828,33100.0
2013-04-12 15:45:00,38.28,38.29,38.27,38.27,34200.0,30.8828,30.8909,30.8747,30.8747,34200.0
2013-04-12 15:50:00,38.28,38.28,38.26,38.26,38000.0,30.8828,30.8828,30.8667,30.8667,38000.0
2013-04-12 15:55:00,38.26,38.34,38.26,38.34,174600.0,30.8667,30.9312,30.8667,30.9312,174600.0
2013-04-15 09:30:00,38.3,38.3,38.17,38.21,34800.0,30.8989,30.8989,30.7941,30.8263,34800.0
2013-04-15 09:35:00,38.23,38.25,38.21,38.25,3600.0,30.8425,30.8586,30.8263,30.8586,3600.0
2013-04-15 09:40:00,38.21,38.22,38.12,38.12,8700.0,30.8263,30.8344,30.7537,30.7537,8700.0
2013-04-15 09:45:00,38.12,38.14,38.1,38.12,16600.0,30.7537,30.7699,30.7376,30.7537,16600.0
2013-04-15 09:50:00,38.12,38.18,38.11,38.18,12700.0,30.7537,30.8021,30.7457,30.8021,12700.0
2013-04-15 09:55:00,38.18,38.18,38.14,38.15,10500.0,30.8021,30.8021,30.7699,30.7779,10500.0
2013-04-15 10:00:00,38.16,38.19,38.12,38.19,22900.0,30.786,30.8102,30.7537,30.8102,22900.0
2013-04-15 10:05:00,38.19,38.24,38.18,38.23,19300.0,30.8102,30.8505,30.8021,30.8425,19300.0
2013-04-15 10:10:00,38.22,38.27,38.19,38.26,21100.0,30.8344,30.8747,30.8102,30.8667,21100.0
2013-04-15 10:15:00,38.25,38.26,38.2,38.22,18200.0,30.8586,30.8667,30.8183,30.8344,18200.0
2013-04-15 10:20:00,38.22,38.23,38.14,38.16,23400.0,30.8344,30.8425,30.7699,30.786,23400.0
2013-04-15 10:25:00,38.17,38.2,38.15,38.16,30100.0,30.7941,30.8183,30.7779,30.786,30100.0
2013-04-15 10:30:00,38.16,38.19,38.12,38.19,31400.0,30.786,30.8102,30.7537,30.8102,31400.0
2013-04-15 10:35:00,38.2,38.2,38.13,38.17,16400.0,30.8183,30.8183,30.7618,30.7941,16400.0
2013-04-15 10:40:00,38.17,38.19,38.12,38.19,20700.0,30.7941,30.8102,30.7537,30.8102,20700.0
2013-04-15 10:45:00,38.19,38.2,38.16,38.18,18900.0,30.8102,30.8183,30.786,30.8021,18900.0
2013-04-15 10:50:00,38.18,38.18,38.16,38.18,6300.0,30.8021,30.8021,30.786,30.8021,6300.0
2013-04-15 10:55:00,38.17,38.23,38.15,38.23,19800.0,30.7941,30.8425,30.7779,30.8425,19800.0
2013-04-15 11:00:00,38.21,38.24,38.2,38.24,24500.0,30.8263,30.8505,30.8183,30.8505,24500.0
2013-04-15 11:05:00,38.24,38.26,38.23,38.25,10500.0,30.8505,30.8667,30.8425,30.8586,10500.0
2013-04-15 11:10:00,38.24,38.24,38.22,38.23,7000.0,30.8505,30.8505,30.8344,30.8425,7000.0
2013-04-15 11:15:00,38.23,38.23,38.18,38.19,23100.0,30.8425,30.8425,30.8021,30.8102,23100.0
2013-04-15 11:20:00,38.19,38.26,38.18,38.18,20400.0,30.8102,30.8667,30.8021,30.8021,20400.0
2013-04-15 11:25:00,38.18,38.19,38.16,38.19,10900.0,30.8021,30.8102,30.786,30.8102,10900.0
2013-04-15 11:30:00,38.18,38.18,38.11,38.17,25000.0,30.8021,30.8021,30.7457,30.7941,25000.0
2013-04-15 11:35:00,38.19,38.23,38.19,38.22,13700.0,30.8102,30.8425,30.8102,30.8344,13700.0
2013-04-15 11:40:00,38.22,38.22,38.19,38.19,19900.0,30.8344,30.8344,30.8102,30.8102,19900.0
2013-04-15 11:45:00,38.19,38.19,38.16,38.17,17700.0,30.8102,30.8102,30.786,30.7941,17700.0
2013-04-15 11:50:00,38.16,38.17,38.13,38.13,14400.0,30.786,30.7941,30.7618,30.7618,14400.0
2013-04-15 11:55:00,38.12,38.13,38.09,38.12,27100.0,30.7537,30.7618,30.7295,30.7537,27100.0
2013-04-15 12:00:00,38.12,38.14,38.08,38.13,21100.0,30.7537,30.7699,30.7215,30.7618,21100.0
2013-04-15 12:05:00,38.14,38.16,38.14,38.15,13100.0,30.7699,30.786,30.7699,30.7779,13100.0
2013-04-15 12:10:00,38.16,38.18,38.16,38.16,6200.0,30.786,30.8021,30.786,30.786,6200.0
2013-04-15 12:15:00,38.16,38.16,38.1,38.1,17600.0,30.786,30.786,30.7376,30.7376,17600.0
2013-04-15 12:20:00,38.1,38.11,38.09,38.09,6300.0,30.7376,30.7457,30.7295,30.7295,6300.0
2013-04-15 12:25:00,38.09,38.09,38.04,38.04,20500.0,30.7295,30.7295,30.6892,30.6892,20500.0
2013-04-15 12:30:00,38.04,38.04,37.98,37.99,26500.0,30.6892,30.6892,30.6408,30.6489,26500.0
2013-04-15 12:35:00,37.99,38.0,37.98,37.99,20900.0,30.6489,30.6569,30.6408,30.6489,20900.0
2013-04-15 12:40:00,37.99,38.02,37.97,38.01,18300.0,30.6489,30.6731,30.6327,30.665,18300.0
2013-04-15 12:45:00,38.01,38.01,37.93,37.94,31000.0,30.665,30.665,30.6004,30.6085,31000.0
2013-04-15 12:50:00,37.95,37.95,37.84,37.85,24200.0,30.6166,30.6166,30.5278,30.5359,24200.0
2013-04-15 12:55:00,37.86,37.91,37.86,37.91,11500.0,30.544,30.5843,30.544,30.5843,11500.0
2013-04-15 13:00:00,37.92,37.94,37.9,37.94,9100.0,30.5924,30.6085,30.5762,30.6085,9100.0
2013-04-15 13:05:00,37.93,37.95,37.89,37.94,12300.0,30.6004,30.6166,30.5682,30.6085,12300.0
2013-04-15 13:10:00,37.94,37.95,37.93,37.94,4100.0,30.6085,30.6166,30.6004,30.6085,4100.0
2013-04-15 13:15:00,37.94,37.94,37.91,37.91,17300.0,30.6085,30.6085,30.5843,30.5843,17300.0
2013-04-15 13:20:00,37.92,37.93,37.91,37.92,6900.0,30.5924,30.6004,30.5843,30.5924,6900.0
2013-04-15 13:25:00,37.92,37.93,37.9,37.93,14300.0,30.5924,30.6004,30.5762,30.6004,14300.0
2013-04-15 13:30:00,37.93,37.94,37.91,37.94,14400.0,30.6004,30.6085,30.5843,30.6085,14400.0
2013-04-15 13:35:00,37.95,37.95,37.94,37.94,2000.0,30.6166,30.6166,30.6085,30.6085,2000.0
2013-04-15 13:40:00,37.94,37.94,37.89,37.89,8700.0,30.6085,30.6085,30.5682,30.5682,8700.0
2013-04-15 13:45:00,37.9,37.93,37.9,37.93,7400.0,30.5762,30.6004,30.5762,30.6004,7400.0
2013-04-15 13:50:00,37.92,37.93,37.9,37.93,13200.0,30.5924,30.6004,30.5762,30.6004,13200.0
2013-04-15 13:55:00,37.93,37.93,37.9,37.9,5400.0,30.6004,30.6004,30.5762,30.5762,5400.0
2013-04-15 14:00:00,37.9,37.91,37.85,37.86,22500.0,30.5762,30.5843,30.5359,30.544,22500.0
2013-04-15 14:05:00,37.85,37.89,37.82,37.89,13300.0,30.5359,30.5682,30.5117,30.5682,13300.0
2013-04-15 14:10:00,37.9,37.91,37.85,37.89,24100.0,30.5762,30.5843,30.5359,30.5682,24100.0
2013-04-15 14:15:00,37.89,37.89,37.84,37.84,61700.0,30.5682,30.5682,30.5278,30.5278,61700.0
2013-04-15 14:20:00,37.84,37.9,37.84,37.88,31400.0,30.5278,30.5762,30.5278,30.5601,31400.0
2013-04-15 14:25:00,37.87,37.87,37.83,37.87,27800.0,30.552,30.552,30.5198,30.552,27800.0
2013-04-15 14:30:00,37.87,37.88,37.84,37.84,21100.0,30.552,30.5601,30.5278,30.5278,21100.0
2013-04-15 14:35:00,37.84,37.87,37.84,37.86,14700.0,30.5278,30.552,30.5278,30.544,14700.0
2013-04-15 14:40:00,37.86,37.93,37.85,37.93,7300.0,30.544,30.6004,30.5359,30.6004,7300.0
2013-04-15 14:45:00,37.92,37.93,37.92,37.92,10700.0,30.5924,30.6004,30.5924,30.5924,10700.0
2013-04-15 14:50:00,37.92,37.92,37.89,37.9,11400.0,30.5924,30.5924,30.5682,30.5762,11400.0
2013-04-15 14:55:00,37.89,37.89,37.8,37.81,22000.0,30.5682,30.5682,30.4956,30.5036,22000.0
2013-04-15 15:00:00,37.81,37.9,37.77,37.86,56200.0,30.5036,30.5762,30.4714,30.544,56200.0
2013-04-15 15:05:00,37.86,37.87,37.76,37.81,37100.0,30.544,30.552,30.4633,30.5036,37100.0
2013-04-15 15:10:00,37.82,37.85,37.77,37.85,46700.0,30.5117,30.5359,30.4714,30.5359,46700.0
2013-04-15 15:15:00,37.85,37.9,37.85,37.86,36200.0,30.5359,30.5762,30.5359,30.544,36200.0
2013-04-15 15:20:00,37.85,37.89,37.83,37.84,65300.0,30.5359,30.5682,30.5198,30.5278,65300.0
2013-04-15 15:25:00,37.85,37.86,37.82,37.83,32000.0,30.5359,30.544,30.5117,30.5198,32000.0
2013-04-15 15:30:00,37.83,37.85,37.8,37.8,72700.0,30.5198,30.5359,30.4956,30.4956,72700.0
2013-04-15 15:35:00,37.8,37.8,37.7,37.76,52900.0,30.4956,30.4956,30.4149,30.4633,52900.0
2013-04-15 15:40:00,37.76,37.78,37.75,37.76,30700.0,30.4633,30.4794,30.4552,30.4633,30700.0
2013-04-15 15:45:00,37.75,37.82,37.73,37.74,58600.0,30.4552,30.5117,30.4391,30.4472,58600.0
2013-04-15 15:50:00,37.74,37.81,37.73,37.76,57700.0,30.4472,30.5036,30.4391,30.4633,57700.0
2013-04-15 15:55:00,37.76,37.76,37.59,37.61,232300.0,30.4633,30.4633,30.3261,30.3423,232300.0
2013-04-16 09:30:00,37.85,37.91,37.77,37.9,49900.0,30.5359,30.5843,30.4714,30.5762,49900.0
2013-04-16 09:35:00,37.89,37.97,37.85,37.93,21800.0,30.5682,30.6327,30.5359,30.6004,21800.0
2013-04-16 09:40:00,37.93,37.93,37.83,37.84,25700.0,30.6004,30.6004,30.5198,30.5278,25700.0
2013-04-16 09:45:00,37.84,37.84,37.75,37.76,18500.0,30.5278,30.5278,30.4552,30.4633,18500.0
2013-04-16 09:50:00,37.76,37.87,37.76,37.81,32700.0,30.4633,30.552,30.4633,30.5036,32700.0
2013-04-16 09:55:00,37.8,37.83,37.76,37.77,11600.0,30.4956,30.5198,30.4633,30.4714,11600.0
2013-04-16 10:00:00,37.78,37.82,37.77,37.8,13600.0,30.4794,30.5117,30.4714,30.4956,13600.0
2013-04-16 10:05:00,37.8,37.84,37.79,37.83,19800.0,30.4956,30.5278,30.4875,30.5198,19800.0
2013-04-16 10:10:00,37.84,37.84,37.78,37.78,11200.0,30.5278,30.5278,30.4794,30.4794,11200.0
2013-04-16 10:15:00,37.77,37.77,37.69,37.7,18900.0,30.4714,30.4714,30.4068,30.4149,18900.0
2013-04-16 10:20:00,37.7,37.75,37.7,37.73,13700.0,30.4149,30.4552,30.4149,30.4391,13700.0
2013-04-16 10:25:00,37.74,37.75,37.7,37.7,23400.0,30.4472,30.4552,30.4149,30.4149,23400.0
2013-04-16 10:30:00,37.7,37.75,37.7,37.75,17300.0,30.4149,30.4552,30.4149,30.4552,17300.0
2013-04-16 10:35:00,37.74,37.75,37.7,37.7,22000.0,30.4472,30.4552,30.4149,30.4149,22000.0
2013-04-16 10:40:00,37.71,37.71,37.68,37.7,40300.0,30.423,30.423,30.3988,30.4149,40300.0
2013-04-16 10:45:00,37.7,37.82,37.7,37.82,20500.0,30.4149,30.5117,30.4149,30.5117,20500.0
2013-04-16 10:50:00,37.82,37.88,37.82,37.88,17300.0,30.5117,30.5601,30.5117,30.5601,17300.0
2013-04-16 10:55:00,37.88,37.89,37.86,37.87,20300.0,30.5601,30.5682,30.544,30.552,20300.0
2013-04-16 11:00:00,37.88,37.89,37.83,37.84,18000.0,30.5601,30.5682,30.5198,30.5278,18000.0
2013-04-16 11:05:00,37.84,37.84,37.82,37.84,17200.0,30.5278,30.5278,30.5117,30.5278,17200.0
2013-04-16 11:10:00,37.84,37.89,37.82,37.88,27200.0,30.5278,30.5682,30.5117,30.5601,27200.0
2013-04-16 11:15:00,37.88,37.95,37.88,37.94,20900.0,30.5601,30.6166,30.5601,30.6085,20900.0
2013-04-16 11:20:00,37.94,37.97,37.92,37.97,14000.0,30.6085,30.6327,30.5924,30.6327,14000.0
2013-04-16 11:25:00,37.97,37.98,37.95,37.97,11600.0,30.6327,30.6408,30.6166,30.6327,11600.0
2013-04-16 11:30:00,37.96,37.98,37.89,37.9,15200.0,30.6246,30.6408,30.5682,30.5762,15200.0
2013-04-16 11:35:00,37.9,37.9,37.86,37.88,8500.0,30.5762,30.5762,30.544,30.5601,8500.0
2013-04-16 11:40:00,37.88,37.9,37.87,37.88,11300.0,30.5601,30.5762,30.552,30.5601,11300.0
2013-04-16 11:45:00,37.88,37.9,37.87,37.88,22300.0,30.5601,30.5762,30.552,30.5601,22300.0
2013-04-16 11:50:00,37.88,37.89,37.87,37.89,13200.0,30.5601,30.5682,30.552,30.5682,13200.0
2013-04-16 11:55:00,37.89,37.92,37.88,37.92,16100.0,30.5682,30.5924,30.5601,30.5924,16100.0
2013-04-16 12:00:00,37.91,37.93,37.91,37.92,11900.0,30.5843,30.6004,30.5843,30.5924,11900.0
2013-04-16 12:05:00,37.93,37.93,37.92,37.93,13400.0,30.6004,30.6004,30.5924,30.6004,13400.0
2013-04-16 12:10:00,37.94,37.94,37.88,37.89,14800.0,30.6085,30.6085,30.5601,30.5682,14800.0
2013-04-16 12:15:00,37.9,37.91,37.89,37.91,5100.0,30.5762,30.5843,30.5682,30.5843,5100.0
2013-04-16 12:20:00,37.91,37.91,37.9,37.91,7000.0,30.5843,30.5843,30.5762,30.5843,7000.0
2013-04-16 12:25:00,37.91,37.92,37.9,37.92,11800.0,30.5843,30.5924,30.5762,30.5924,11800.0
2013-04-16 12:30:00,37.91,37.93,37.9,37.93,10500.0,30.5843,30.6004,30.5762,30.6004,10500.0
2013-04-16 12:35:00,37.94,37.96,37.88,37.88,12300.0,30.6085,30.6246,30.5601,30.5601,12300.0
2013-04-16 12:40:00,37.89,37.9,37.87,37.87,7700.0,30.5682,30.5762,30.552,30.552,7700.0
2013-04-16 12:45:00,37.88,37.88,37.87,37.88,10300.0,30.5601,30.5601,30.552,30.5601,10300.0
2013-04-16 12:50:00,37.88,37.94,37.87,37.94,13300.0,30.5601,30.6085,30.552,30.6085,13300.0
2013-04-16 12:55:00,37.94,37.98,37.94,37.98,15000.0,30.6085,30.6408,30.6085,30.6408,15000.0
2013-04-16 13:00:00,37.99,37.99,37.97,37.98,9600.0,30.6489,30.6489,30.6327,30.6408,9600.0
2013-04-16 13:05:00,37.98,37.98,37.94,37.95,7100.0,30.6408,30.6408,30.6085,30.6166,7100.0
2013-04-16 13:10:00,37.95,37.96,37.95,37.95,9000.0,30.6166,30.6246,30.6166,30.6166,9000.0
2013-04-16 13:15:00,37.96,37.99,37.96,37.98,24400.0,30.6246,30.6489,30.6246,30.6408,24400.0
2013-04-16 13:20:00,37.98,37.98,37.95,37.95,12300.0,30.6408,30.6408,30.6166,30.6166,12300.0
2013-04-16 13:25:00,37.95,37.95,37.93,37.95,7000.0,30.6166,30.6166,30.6004,30.6166,7000.0
2013-04-16 13:30:00,37.95,37.98,37.95,37.96,18800.0,30.6166,30.6408,30.6166,30.6246,18800.0
2013-04-16 13:35:00,37.96,37.97,37.95,37.97,11300.0,30.6246,30.6327,30.6166,30.6327,11300.0
2013-04-16 13:40:00,37.95,37.95,37.91,37.93,19300.0,30.6166,30.6166,30.5843,30.6004,19300.0
2013-04-16 13:45:00,37.93,37.95,37.91,37.92,27000.0,30.6004,30.6166,30.5843,30.5924,27000.0
2013-04-16 13:50:00,37.92,37.92,37.91,37.91,4800.0,30.5924,30.5924,30.5843,30.5843,4800.0
2013-04-16 13:55:00,37.91,37.91,37.89,37.89,19700.0,30.5843,30.5843,30.5682,30.5682,19700.0
2013-04-16 14:00:00,37.89,37.91,37.88,37.91,8000.0,30.5682,30.5843,30.5601,30.5843,8000.0
2013-04-16 14:05:00,37.91,37.92,37.9,37.9,17500.0,30.5843,30.5924,30.5762,30.5762,17500.0
2013-04-16 14:10:00,37.9,37.91,37.89,37.91,30800.0,30.5762,30.5843,30.5682,30.5843,30800.0
2013-04-16 14:15:00,37.91,37.91,37.87,37.88,7000.0,30.5843,30.5843,30.552,30.5601,7000.0
2013-04-16 14:20:00,37.88,37.88,37.85,37.85,5800.0,30.5601,30.5601,30.5359,30.5359,5800.0
2013-04-16 14:25:00,37.86,37.87,37.83,37.87,21400.0,30.544,30.552,30.5198,30.552,21400.0
2013-04-16 14:30:00,37.88,37.89,37.84,37.89,19700.0,30.5601,30.5682,30.5278,30.5682,19700.0
2013-04-16 14:35:00,37.89,37.9,37.88,37.89,13400.0,30.5682,30.5762,30.5601,30.5682,13400.0
2013-04-16 14:40:00,37.9,37.93,37.9,37.93,10400.0,30.5762,30.6004,30.5762,30.6004,10400.0
2013-04-16 14:45:00,37.93,37.97,37.93,37.96,27900.0,30.6004,30.6327,30.6004,30.6246,27900.0
2013-04-16 14:50:00,37.97,37.97,37.93,37.95,18100.0,30.6327,30.6327,30.6004,30.6166,18100.0
2013-04-16 14:55:00,37.95,37.95,37.87,37.87,42500.0,30.6166,30.6166,30.552,30.552,42500.0
2013-04-16 15:00:00,37.87,37.91,37.87,37.91,23200.0,30.552,30.5843,30.552,30.5843,23200.0
2013-04-16 15:05:00,37.91,37.96,37.91,37.95,16500.0,30.5843,30.6246,30.5843,30.6166,16500.0
2013-04-16 15:10:00,37.95,37.96,37.94,37.96,27600.0,30.6166,30.6246,30.6085,30.6246,27600.0
2013-04-16 15:15:00,37.95,38.01,37.95,37.96,18600.0,30.6166,30.665,30.6166,30.6246,18600.0
2013-04-16 15:20:00,37.97,37.97,37.95,37.97,17000.0,30.6327,30.6327,30.6166,30.6327,17000.0
2013-04-16 15:25:00,37.97,37.99,37.96,37.97,10100.0,30.6327,30.6489,30.6246,30.6327,10100.0
2013-04-16 15:30:00,37.97,37.98,37.96,37.98,18600.0,30.6327,30.6408,30.6246,30.6408,18600.0
2013-04-16 15:35:00,37.97,37.98,37.96,37.97,15400.0,30.6327,30.6408,30.6246,30.6327,15400.0
2013-04-16 15:40:00,37.96,38.05,37.96,38.05,54100.0,30.6246,30.6973,30.6246,30.6973,54100.0
2013-04-16 15:45:00,38.04,38.08,38.02,38.07,68000.0,30.6892,30.7215,30.6731,30.7134,68000.0
2013-04-16 15:50:00,38.07,38.1,38.06,38.09,110300.0,30.7134,30.7376,30.7053,30.7295,110300.0
2013-04-16 15:55:00,38.1,38.15,38.08,38.11,429500.0,30.7376,30.7779,30.7215,30.7457,429500.0
2013-04-17 09:30:00,37.92,37.92,37.75,37.75,33000.0,30.5924,30.5924,30.4552,30.4552,33000.0
2013-04-17 09:35:00,37.79,37.79,37.72,37.77,11400.0,30.4875,30.4875,30.431,30.4714,11400.0
2013-04-17 09:40:00,37.76,37.77,37.69,37.73,16200.0,30.4633,30.4714,30.4068,30.4391,16200.0
2013-04-17 09:45:00,37.72,37.81,37.71,37.79,46500.0,30.431,30.5036,30.423,30.4875,46500.0
2013-04-17 09:50:00,37.79,37.82,37.74,37.74,24600.0,30.4875,30.5117,30.4472,30.4472,24600.0
2013-04-17 09:55:00,37.74,37.75,37.7,37.74,22100.0,30.4472,30.4552,30.4149,30.4472,22100.0
2013-04-17 10:00:00,37.73,37.75,37.69,37.72,24200.0,30.4391,30.4552,30.4068,30.431,24200.0
2013-04-17 10:05:00,37.72,37.78,37.7,37.71,28100.0,30.431,30.4794,30.4149,30.423,28100.0
2013-04-17 10:10:00,37.72,37.75,37.71,37.72,19600.0,30.431,30.4552,30.423,30.431,19600.0
2013-04-17 10:15:00,37.73,37.78,37.73,37.75,23400.0,30.4391,30.4794,30.4391,30.4552,23400.0
2013-04-17 10:20:00,37.74,37.76,37.72,37.75,22800.0,30.4472,30.4633,30.431,30.4552,22800.0
2013-04-17 10:25:00,37.75,37.76,37.74,37.74,18600.0,30.4552,30.4633,30.4472,30.4472,18600.0
2013-04-17 10:30:00,37.74,37.78,37.73,37.75,21800.0,30.4472,30.4794,30.4391,30.4552,21800.0
2013-04-17 10:35:00,37.75,37.77,37.74,37.75,25300.0,30.4552,30.4714,30.4472,30.4552,25300.0
2013-04-17 10:40:00,37.75,37.76,37.7,37.71,36600.0,30.4552,30.4633,30.4149,30.423,36600.0
2013-04-17 10:45:00,37.72,37.72,37.7,37.71,18900.0,30.431,30.431,30.4149,30.423,18900.0
2013-04-17 10:50:00,37.72,37.77,37.71,37.75,21300.0,30.431,30.4714,30.423,30.4552,21300.0
2013-04-17 10:55:00,37.75,37.8,37.73,37.73,44000.0,30.4552,30.4956,30.4391,30.4391,44000.0
2013-04-17 11:00:00,37.74,37.79,37.73,37.76,38600.0,30.4472,30.4875,30.4391,30.4633,38600.0
2013-04-17 11:05:00,37.77,37.77,37.71,37.73,38300.0,30.4714,30.4714,30.423,30.4391,38300.0
2013-04-17 11:10:00,37.73,37.73,37.7,37.72,26200.0,30.4391,30.4391,30.4149,30.431,26200.0
2013-04-17 11:15:00,37.71,37.73,37.7,37.7,37100.0,30.423,30.4391,30.4149,30.4149,37100.0
2013-04-17 11:20:00,37.71,37.71,37.68,37.68,32900.0,30.423,30.423,30.3988,30.3988,32900.0
2013-04-17 11:25:00,37.67,37.72,37.67,37.69,26300.0,30.3907,30.431,30.3907,30.4068,26300.0
2013-04-17 11:30:00,37.69,37.74,37.69,37.73,47900.0,30.4068,30.4472,30.4068,30.4391,47900.0
2013-04-17 11:35:00,37.73,37.78,37.73,37.78,14400.0,30.4391,30.4794,30.4391,30.4794,14400.0
2013-04-17 11:40:00,37.78,37.81,37.78,37.79,5700.0,30.4794,30.5036,30.4794,30.4875,5700.0
2013-04-17 11:45:00,37.78,37.79,37.74,37.74,9500.0,30.4794,30.4875,30.4472,30.4472,9500.0
2013-04-17 11:50:00,37.75,37.78,37.75,37.78,118600.0,30.4552,30.4794,30.4552,30.4794,118600.0
2013-04-17 11:55:00,37.78,37.78,37.73,37.74,13700.0,30.4794,30.4794,30.4391,30.4472,13700.0
2013-04-17 12:00:00,37.75,37.75,37.71,37.71,21300.0,30.4552,30.4552,30.423,30.423,21300.0
2013-04-17 12:05:00,37.71,37.71,37.68,37.68,17800.0,30.423,30.423,30.3988,30.3988,17800.0
2013-04-17 12:10:00,37.69,37.73,37.69,37.72,36400.0,30.4068,30.4391,30.4068,30.431,36400.0
2013-04-17 12:15:00,37.71,37.73,37.7,37.73,26500.0,30.423,30.4391,30.4149,30.4391,26500.0
2013-04-17 12:20:00,37.73,37.73,37.68,37.71,29200.0,30.4391,30.4391,30.3988,30.423,29200.0
2013-04-17 12:25:00,37.71,37.71,37.65,37.66,30900.0,30.423,30.423,30.3746,30.3826,30900.0
2013-04-17 12:30:00,37.67,37.71,37.67,37.71,18500.0,30.3907,30.423,30.3907,30.423,18500.0
2013-04-17 12:35:00,37.7,37.71,37.67,37.69,16400.0,30.4149,30.423,30.3907,30.4068,16400.0
2013-04-17 12:40:00,37.7,37.72,37.68,37.71,22600.0,30.4149,30.431,30.3988,30.423,22600.0
2013-04-17 12:45:00,37.71,37.73,37.69,37.69,17000.0,30.423,30.4391,30.4068,30.4068,17000.0
2013-04-17 12:50:00,37.69,37.75,37.69,37.74,32300.0,30.4068,30.4552,30.4068,30.4472,32300.0
2013-04-17 12:55:00,37.74,37.79,37.74,37.78,15600.0,30.4472,30.4875,30.4472,30.4794,15600.0
2013-04-17 13:00:00,37.78,37.83,37.78,37.83,11600.0,30.4794,30.5198,30.4794,30.5198,11600.0
2013-04-17 13:05:00,37.82,37.82,37.76,37.77,11400.0,30.5117,30.5117,30.4633,30.4714,11400.0
2013-04-17 13:10:00,37.76,37.76,37.72,37.72,18900.0,30.4633,30.4633,30.431,30.431,18900.0
2013-04-17 13:15:00,37.73,37.75,37.72,37.74,19500.0,30.4391,30.4552,30.431,30.4472,19500.0
2013-04-17 13:20:00,37.73,37.76,37.72,37.76,12300.0,30.4391,30.4633,30.431,30.4633,12300.0
2013-04-17 13:25:00,37.76,37.77,37.73,37.75,14000.0,30.4633,30.4714,30.4391,30.4552,14000.0
2013-04-17 13:30:00,37.74,37.76,37.73,37.73,13500.0,30.4472,30.4633,30.4391,30.4391,13500.0
2013-04-17 13:35:00,37.74,37.78,37.73,37.78,15000.0,30.4472,30.4794,30.4391,30.4794,15000.0
2013-04-17 13:40:00,37.79,37.92,37.78,37.91,131600.0,30.4875,30.5924,30.4794,30.5843,131600.0
2013-04-17 13:45:00,37.91,37.95,37.9,37.91,46000.0,30.5843,30.6166,30.5762,30.5843,46000.0
2013-04-17 13:50:00,37.91,37.93,37.91,37.91,77500.0,30.5843,30.6004,30.5843,30.5843,77500.0
2013-04-17 13:55:00,37.91,37.91,37.86,37.87,27000.0,30.5843,30.5843,30.544,30.552,27000.0
2013-04-17 14:00:00,37.87,37.88,37.84,37.85,27100.0,30.552,30.5601,30.5278,30.5359,27100.0
2013-04-17 14:05:00,37.86,37.89,37.84,37.85,134100.0,30.544,30.5682,30.5278,30.5359,134100.0
2013-04-17 14:10:00,37.85,37.86,37.83,37.84,25200.0,30.5359,30.544,30.5198,30.5278,25200.0
2013-04-17 14:15:00,37.85,37.87,37.83,37.85,19200.0,30.5359,30.552,30.5198,30.5359,19200.0
2013-04-17 14:20:00,37.85,37.89,37.84,37.88,17300.0,30.5359,30.5682,30.5278,30.5601,17300.0
2013-04-17 14:25:00,37.87,37.91,37.84,37.89,21300.0,30.552,30.5843,30.5278,30.5682,21300.0
2013-04-17 14:30:00,37.89,37.89,37.85,37.88,22300.0,30.5682,30.5682,30.5359,30.5601,22300.0
2013-04-17 14:35:00,37.89,37.9,37.83,37.86,36900.0,30.5682,30.5762,30.5198,30.544,36900.0
2013-04-17 14:40:00,37.85,37.86,37.8,37.82,27200.0,30.5359,30.544,30.4956,30.5117,27200.0
2013-04-17 14:45:00,37.82,37.83,37.79,37.8,24700.0,30.5117,30.5198,30.4875,30.4956,24700.0
2013-04-17 14:50:00,37.79,37.81,37.77,37.81,27700.0,30.4875,30.5036,30.4714,30.5036,27700.0
2013-04-17 14:55:00,37.81,37.85,37.8,37.83,21300.0,30.5036,30.5359,30.4956,30.5198,21300.0
2013-04-17 15:00:00,37.83,37.86,37.82,37.84,35700.0,30.5198,30.544,30.5117,30.5278,35700.0
2013-04-17 15:05:00,37.84,37.85,37.81,37.82,33100.0,30.5278,30.5359,30.5036,30.5117,33100.0
2013-04-17 15:10:00,37.82,37.83,37.8,37.83,38500.0,30.5117,30.5198,30.4956,30.5198,38500.0
2013-04-17 15:15:00,37.83,37.87,37.83,37.83,70600.0,30.5198,30.552,30.5198,30.5198,70600.0
2013-04-17 15:20:00,37.82,37.85,37.81,37.84,37100.0,30.5117,30.5359,30.5036,30.5278,37100.0
2013-04-17 15:25:00,37.84,37.85,37.81,37.84,153300.0,30.5278,30.5359,30.5036,30.5278,153300.0
2013-04-17 15:30:00,37.83,37.83,37.76,37.77,56100.0,30.5198,30.5198,30.4633,30.4714,56100.0
2013-04-17 15:35:00,37.77,37.78,37.74,37.77,62200.0,30.4714,30.4794,30.4472,30.4714,62200.0
2013-04-17 15:40:00,37.76,37.76,37.74,37.74,26000.0,30.4633,30.4633,30.4472,30.4472,26000.0
2013-04-17 15:45:00,37.74,37.8,37.74,37.79,74400.0,30.4472,30.4956,30.4472,30.4875,74400.0
2013-04-17 15:50:00,37.79,37.79,37.75,37.75,72100.0,30.4875,30.4875,30.4552,30.4552,72100.0
2013-04-17 15:55:00,37.75,37.78,37.72,37.72,147400.0,30.4552,30.4794,30.431,30.431,147400.0
2013-04-18 09:30:00,37.68,37.79,37.68,37.74,48000.0,30.3988,30.4875,30.3988,30.4472,48000.0
2013-04-18 09:35:00,37.74,37.74,37.58,37.61,27100.0,30.4472,30.4472,30.3181,30.3423,27100.0
2013-04-18 09:40:00,37.6,37.63,37.51,37.54,23800.0,30.3342,30.3584,30.2616,30.2858,23800.0
2013-04-18 09:45:00,37.55,37.56,37.43,37.44,26100.0,30.2939,30.3019,30.1971,30.2051,26100.0
2013-04-18 09:50:00,37.45,37.45,37.39,37.4,71700.0,30.2132,30.2132,30.1648,30.1729,71700.0
2013-04-18 09:55:00,37.41,37.41,37.33,37.33,25700.0,30.1809,30.1809,30.1164,30.1164,25700.0
2013-04-18 10:00:00,37.33,37.36,37.29,37.3,43900.0,30.1164,30.1406,30.0841,30.0922,43900.0
2013-04-18 10:05:00,37.3,37.33,37.26,37.26,18400.0,30.0922,30.1164,30.0599,30.0599,18400.0
2013-04-18 10:10:00,37.27,37.29,37.23,37.28,24400.0,30.068,30.0841,30.0357,30.0761,24400.0
2013-04-18 10:15:00,37.28,37.28,37.16,37.16,26200.0,30.0761,30.0761,29.9792,29.9792,26200.0
2013-04-18 10:20:00,37.17,37.23,37.16,37.22,25800.0,29.9873,30.0357,29.9792,30.0276,25800.0
2013-04-18 10:25:00,37.22,37.25,37.17,37.24,29500.0,30.0276,30.0518,29.9873,30.0438,29500.0
2013-04-18 10:30:00,37.24,37.28,37.24,37.27,24000.0,30.0438,30.0761,30.0438,30.068,24000.0
2013-04-18 10:35:00,37.26,37.3,37.23,37.27,81800.0,30.0599,30.0922,30.0357,30.068,81800.0
2013-04-18 10:40:00,37.27,37.27,37.22,37.27,15900.0,30.068,30.068,30.0276,30.068,15900.0
2013-04-18 10:45:00,37.27,37.36,37.27,37.36,33100.0,30.068,30.1406,30.068,30.1406,33100.0
2013-04-18 10:50:00,37.36,37.46,37.36,37.45,37100.0,30.1406,30.2213,30.1406,30.2132,37100.0
2013-04-18 10:55:00,37.44,37.44,37.37,37.38,20800.0,30.2051,30.2051,30.1487,30.1567,20800.0
2013-04-18 11:00:00,37.37,37.39,37.3,37.32,29400.0,30.1487,30.1648,30.0922,30.1083,29400.0
2013-04-18 11:05:00,37.33,37.33,37.29,37.3,9800.0,30.1164,30.1164,30.0841,30.0922,9800.0
2013-04-18 11:10:00,37.29,37.3,37.27,37.28,16700.0,30.0841,30.0922,30.068,30.0761,16700.0
2013-04-18 11:15:00,37.28,37.29,37.26,37.26,16400.0,30.0761,30.0841,30.0599,30.0599,16400.0
2013-04-18 11:20:00,37.26,37.27,37.26,37.27,10900.0,30.0599,30.068,30.0599,30.068,10900.0
2013-04-18 11:25:00,37.27,37.27,37.22,37.23,33100.0,30.068,30.068,30.0276,30.0357,33100.0
2013-04-18 11:30:00,37.22,37.25,37.22,37.22,28000.0,30.0276,30.0518,30.0276,30.0276,28000.0
2013-04-18 11:35:00,37.23,37.23,37.22,37.23,35000.0,30.0357,30.0357,30.0276,30.0357,35000.0
2013-04-18 11:40:00,37.23,37.25,37.22,37.22,29700.0,30.0357,30.0518,30.0276,30.0276,29700.0
2013-04-18 11:45:00,37.22,37.23,37.18,37.19,31200.0,30.0276,30.0357,29.9954,30.0034,31200.0
2013-04-18 11:50:00,37.19,37.21,37.17,37.21,27100.0,30.0034,30.0196,29.9873,30.0196,27100.0
2013-04-18 11:55:00,37.21,37.23,37.18,37.2,19200.0,30.0196,30.0357,29.9954,30.0115,19200.0
2013-04-18 12:00:00,37.2,37.21,37.16,37.16,24600.0,30.0115,30.0196,29.9792,29.9792,24600.0
2013-04-18 12:05:00,37.17,37.21,37.16,37.18,22500.0,29.9873,30.0196,29.9792,29.9954,22500.0
2013-04-18 12:10:00,37.18,37.21,37.18,37.21,16700.0,29.9954,30.0196,29.9954,30.0196,16700.0
2013-04-18 12:15:00,37.21,37.21,37.17,37.17,22400.0,30.0196,30.0196,29.9873,29.9873,22400.0
2013-04-18 12:20:00,37.17,37.19,37.16,37.18,25500.0,29.9873,30.0034,29.9792,29.9954,25500.0
2013-04-18 12:25:00,37.18,37.19,37.17,37.17,21500.0,29.9954,30.0034,29.9873,29.9873,21500.0
2013-04-18 12:30:00,37.17,37.2,37.16,37.2,32200.0,29.9873,30.0115,29.9792,30.0115,32200.0
2013-04-18 12:35:00,37.2,37.21,37.17,37.18,22500.0,30.0115,30.0196,29.9873,29.9954,22500.0
2013-04-18 12:40:00,37.18,37.18,37.16,37.16,14400.0,29.9954,29.9954,29.9792,29.9792,14400.0
2013-04-18 12:45:00,37.17,37.18,37.16,37.17,14100.0,29.9873,29.9954,29.9792,29.9873,14100.0
2013-04-18 12:50:00,37.16,37.18,37.14,37.14,21300.0,29.9792,29.9954,29.9631,29.9631,21300.0
2013-04-18 12:55:00,37.14,37.16,37.12,37.12,23600.0,29.9631,29.9792,29.947,29.947,23600.0
2013-04-18 13:00:00,37.13,37.18,37.11,37.18,29500.0,29.955,29.9954,29.9389,29.9954,29500.0
2013-04-18 13:05:00,37.17,37.19,37.16,37.17,11000.0,29.9873,30.0034,29.9792,29.9873,11000.0
2013-04-18 13:10:00,37.16,37.18,37.15,37.15,16100.0,29.9792,29.9954,29.9712,29.9712,16100.0
2013-04-18 13:15:00,37.16,37.16,37.13,37.13,14400.0,29.9792,29.9792,29.955,29.955,14400.0
2013-04-18 13:20:00,37.13,37.18,37.13,37.16,22800.0,29.955,29.9954,29.955,29.9792,22800.0
2013-04-18 13:25:00,37.16,37.18,37.15,37.17,19000.0,29.9792,29.9954,29.9712,29.9873,19000.0
2013-04-18 13:30:00,37.17,37.18,37.16,37.16,13300.0,29.9873,29.9954,29.9792,29.9792,13300.0
2013-04-18 13:35:00,37.17,37.17,37.16,37.16,16300.0,29.9873,29.9873,29.9792,29.9792,16300.0
2013-04-18 13:40:00,37.16,37.18,37.16,37.17,23400.0,29.9792,29.9954,29.9792,29.9873,23400.0
2013-04-18 13:45:00,37.16,37.16,37.14,37.14,18300.0,29.9792,29.9792,29.9631,29.9631,18300.0
2013-04-18 13:50:00,37.14,37.16,37.14,37.16,18400.0,29.9631,29.9792,29.9631,29.9792,18400.0
2013-04-18 13:55:00,37.16,37.17,37.14,37.17,22000.0,29.9792,29.9873,29.9631,29.9873,22000.0
2013-04-18 14:00:00,37.16,37.17,37.14,37.14,22700.0,29.9792,29.9873,29.9631,29.9631,22700.0
2013-04-18 14:05:00,37.14,37.16,37.13,37.14,30200.0,29.9631,29.9792,29.955,29.9631,30200.0
2013-04-18 14:10:00,37.14,37.15,37.12,37.15,25400.0,29.9631,29.9712,29.947,29.9712,25400.0
2013-04-18 14:15:00,37.15,37.15,37.12,37.13,21200.0,29.9712,29.9712,29.947,29.955,21200.0
2013-04-18 14:20:00,37.14,37.16,37.11,37.14,31600.0,29.9631,29.9792,29.9389,29.9631,31600.0
2013-04-18 14:25:00,37.14,37.16,37.11,37.15,32500.0,29.9631,29.9792,29.9389,29.9712,32500.0
2013-04-18 14:30:00,37.16,37.16,37.12,37.13,20900.0,29.9792,29.9792,29.947,29.955,20900.0
2013-04-18 14:35:00,37.13,37.14,37.13,37.14,20800.0,29.955,29.9631,29.955,29.9631,20800.0
2013-04-18 14:40:00,37.13,37.13,37.1,37.11,31600.0,29.955,29.955,29.9308,29.9389,31600.0
2013-04-18 14:45:00,37.1,37.12,37.08,37.11,38600.0,29.9308,29.947,29.9147,29.9389,38600.0
2013-04-18 14:50:00,37.11,37.12,37.07,37.1,38700.0,29.9389,29.947,29.9066,29.9308,38700.0
2013-04-18 14:55:00,37.1,37.1,37.01,37.06,43500.0,29.9308,29.9308,29.8582,29.8986,43500.0
2013-04-18 15:00:00,37.05,37.06,37.01,37.02,22700.0,29.8905,29.8986,29.8582,29.8663,22700.0
2013-04-18 15:05:00,37.02,37.05,37.01,37.02,35100.0,29.8663,29.8905,29.8582,29.8663,35100.0
2013-04-18 15:10:00,37.02,37.05,37.01,37.05,39700.0,29.8663,29.8905,29.8582,29.8905,39700.0
2013-04-18 15:15:00,37.05,37.06,37.02,37.02,43000.0,29.8905,29.8986,29.8663,29.8663,43000.0
2013-04-18 15:20:00,37.02,37.03,37.0,37.02,39600.0,29.8663,29.8744,29.8502,29.8663,39600.0
2013-04-18 15:25:00,37.03,37.07,37.02,37.02,38600.0,29.8744,29.9066,29.8663,29.8663,38600.0
2013-04-18 15:30:00,37.02,37.08,37.02,37.03,48500.0,29.8663,29.9147,29.8663,29.8744,48500.0
2013-04-18 15:35:00,37.03,37.03,37.0,37.0,28200.0,29.8744,29.8744,29.8502,29.8502,28200.0
2013-04-18 15:40:00,37.0,37.04,37.0,37.03,74800.0,29.8502,29.8824,29.8502,29.8744,74800.0
2013-04-18 15:45:00,37.03,37.04,37.0,37.03,95800.0,29.8744,29.8824,29.8502,29.8744,95800.0
2013-04-18 15:50:00,37.02,37.05,37.0,37.02,147700.0,29.8663,29.8905,29.8502,29.8663,147700.0
2013-04-18 15:55:00,37.02,37.03,37.0,37.01,262300.0,29.8663,29.8744,29.8502,29.8582,262300.0
2013-04-19 09:30:00,37.2,37.27,37.11,37.27,292300.0,30.0115,30.068,29.9389,30.068,292300.0
2013-04-19 09:35:00,37.28,37.4,37.22,37.39,21100.0,30.0761,30.1729,30.0276,30.1648,21100.0
2013-04-19 09:40:00,37.38,37.39,37.22,37.22,13200.0,30.1567,30.1648,30.0276,30.0276,13200.0
2013-04-19 09:45:00,37.22,37.25,37.19,37.22,36100.0,30.0276,30.0518,30.0034,30.0276,36100.0
2013-04-19 09:50:00,37.22,37.26,37.19,37.19,23700.0,30.0276,30.0599,30.0034,30.0034,23700.0
2013-04-19 09:55:00,37.19,37.28,37.18,37.27,23500.0,30.0034,30.0761,29.9954,30.068,23500.0
2013-04-19 10:00:00,37.29,37.31,37.26,37.27,22400.0,30.0841,30.1003,30.0599,30.068,22400.0
2013-04-19 10:05:00,37.29,37.32,37.29,37.32,19500.0,30.0841,30.1083,30.0841,30.1083,19500.0
2013-04-19 10:10:00,37.32,37.32,37.25,37.29,15000.0,30.1083,30.1083,30.0518,30.0841,15000.0
2013-04-19 10:15:00,37.29,37.3,37.22,37.27,19300.0,30.0841,30.0922,30.0276,30.068,19300.0
2013-04-19 10:20:00,37.27,37.27,37.2,37.23,28100.0,30.068,30.068,30.0115,30.0357,28100.0
2013-04-19 10:25:00,37.23,37.27,37.21,37.27,30200.0,30.0357,30.068,30.0196,30.068,30200.0
2013-04-19 10:30:00,37.27,37.29,37.27,37.28,8100.0,30.068,30.0841,30.068,30.0761,8100.0
2013-04-19 10:35:00,37.29,37.31,37.29,37.3,19100.0,30.0841,30.1003,30.0841,30.0922,19100.0
2013-04-19 10:40:00,37.31,37.33,37.29,37.31,21600.0,30.1003,30.1164,30.0841,30.1003,21600.0
2013-04-19 10:45:00,37.32,37.32,37.27,37.27,16600.0,30.1083,30.1083,30.068,30.068,16600.0
2013-04-19 10:50:00,37.27,37.28,37.25,37.26,25700.0,30.068,30.0761,30.0518,30.0599,25700.0
2013-04-19 10:55:00,37.27,37.3,37.27,37.28,15700.0,30.068,30.0922,30.068,30.0761,15700.0
2013-04-19 11:00:00,37.27,37.29,37.25,37.28,21200.0,30.068,30.0841,30.0518,30.0761,21200.0
2013-04-19 11:05:00,37.27,37.34,37.27,37.33,27300.0,30.068,30.1245,30.068,30.1164,27300.0
2013-04-19 11:10:00,37.33,37.34,37.31,37.33,13900.0,30.1164,30.1245,30.1003,30.1164,13900.0
2013-04-19 11:15:00,37.33,37.36,37.33,37.34,13200.0,30.1164,30.1406,30.1164,30.1245,13200.0
2013-04-19 11:20:00,37.34,37.36,37.33,37.36,11000.0,30.1245,30.1406,30.1164,30.1406,11000.0
2013-04-19 11:25:00,37.37,37.38,37.34,37.34,16500.0,30.1487,30.1567,30.1245,30.1245,16500.0
2013-04-19 11:30:00,37.34,37.37,37.34,37.36,33400.0,30.1245,30.1487,30.1245,30.1406,33400.0
2013-04-19 11:35:00,37.37,37.39,37.36,37.38,14100.0,30.1487,30.1648,30.1406,30.1567,14100.0
2013-04-19 11:40:00,37.38,37.38,37.34,37.35,34300.0,30.1567,30.1567,30.1245,30.1325,34300.0
2013-04-19 11:45:00,37.34,37.36,37.33,37.36,18200.0,30.1245,30.1406,30.1164,30.1406,18200.0
2013-04-19 11:50:00,37.36,37.36,37.34,37.34,9900.0,30.1406,30.1406,30.1245,30.1245,9900.0
2013-04-19 11:55:00,37.33,37.36,37.33,37.33,18700.0,30.1164,30.1406,30.1164,30.1164,18700.0
2013-04-19 12:00:00,37.33,37.36,37.32,37.34,20800.0,30.1164,30.1406,30.1083,30.1245,20800.0
2013-04-19 12:05:00,37.34,37.34,37.31,37.34,20200.0,30.1245,30.1245,30.1003,30.1245,20200.0
2013-04-19 12:10:00,37.34,37.36,37.33,37.36,10600.0,30.1245,30.1406,30.1164,30.1406,10600.0
2013-04-19 12:15:00,37.35,37.36,37.32,37.33,15700.0,30.1325,30.1406,30.1083,30.1164,15700.0
2013-04-19 12:20:00,37.33,37.33,37.3,37.3,9400.0,30.1164,30.1164,30.0922,30.0922,9400.0
2013-04-19 12:25:00,37.3,37.32,37.29,37.32,13800.0,30.0922,30.1083,30.0841,30.1083,13800.0
2013-04-19 12:30:00,37.31,37.32,37.26,37.27,19700.0,30.1003,30.1083,30.0599,30.068,19700.0
2013-04-19 12:35:00,37.26,37.27,37.26,37.27,8300.0,30.0599,30.068,30.0599,30.068,8300.0
2013-04-19 12:40:00,37.27,37.27,37.25,37.26,23600.0,30.068,30.068,30.0518,30.0599,23600.0
2013-04-19 12:45:00,37.25,37.26,37.22,37.23,18100.0,30.0518,30.0599,30.0276,30.0357,18100.0
2013-04-19 12:50:00,37.23,37.26,37.23,37.26,13400.0,30.0357,30.0599,30.0357,30.0599,13400.0
2013-04-19 12:55:00,37.26,37.26,37.24,37.25,7100.0,30.0599,30.0599,30.0438,30.0518,7100.0
2013-04-19 13:00:00,37.25,37.26,37.24,37.25,12400.0,30.0518,30.0599,30.0438,30.0518,12400.0
2013-04-19 13:05:00,37.25,37.26,37.23,37.23,70700.0,30.0518,30.0599,30.0357,30.0357,70700.0
2013-04-19 13:10:00,37.23,37.25,37.22,37.25,81200.0,30.0357,30.0518,30.0276,30.0518,81200.0
2013-04-19 13:15:00,37.26,37.27,37.24,37.26,9200.0,30.0599,30.068,30.0438,30.0599,9200.0
2013-04-19 13:20:00,37.26,37.3,37.25,37.3,10500.0,30.0599,30.0922,30.0518,30.0922,10500.0
2013-04-19 13:25:00,37.3,37.3,37.27,37.3,9100.0,30.0922,30.0922,30.068,30.0922,9100.0
2013-04-19 13:30:00,37.29,37.3,37.25,37.25,11800.0,30.0841,30.0922,30.0518,30.0518,11800.0
2013-04-19 13:35:00,37.26,37.27,37.25,37.25,6200.0,30.0599,30.068,30.0518,30.0518,6200.0
2013-04-19 13:40:00,37.25,37.27,37.24,37.25,15500.0,30.0518,30.068,30.0438,30.0518,15500.0
2013-04-19 13:45:00,37.25,37.27,37.24,37.25,13900.0,30.0518,30.068,30.0438,30.0518,13900.0
2013-04-19 13:50:00,37.26,37.26,37.24,37.25,16400.0,30.0599,30.0599,30.0438,30.0518,16400.0
2013-04-19 13:55:00,37.26,37.26,37.25,37.26,7000.0,30.0599,30.0599,30.0518,30.0599,7000.0
2013-04-19 14:00:00,37.25,37.27,37.25,37.26,11900.0,30.0518,30.068,30.0518,30.0599,11900.0
2013-04-19 14:05:00,37.25,37.27,37.25,37.26,12000.0,30.0518,30.068,30.0518,30.0599,12000.0
2013-04-19 14:10:00,37.27,37.28,37.26,37.27,16100.0,30.068,30.0761,30.0599,30.068,16100.0
2013-04-19 14:15:00,37.27,37.28,37.25,37.25,10500.0,30.068,30.0761,30.0518,30.0518,10500.0
2013-04-19 14:20:00,37.26,37.27,37.25,37.26,9300.0,30.0599,30.068,30.0518,30.0599,9300.0
2013-04-19 14:25:00,37.26,37.27,37.25,37.25,12800.0,30.0599,30.068,30.0518,30.0518,12800.0
2013-04-19 14:30:00,37.25,37.28,37.25,37.28,10100.0,30.0518,30.0761,30.0518,30.0761,10100.0
2013-04-19 14:35:00,37.28,37.28,37.25,37.25,41000.0,30.0761,30.0761,30.0518,30.0518,41000.0
2013-04-19 14:40:00,37.26,37.26,37.23,37.25,26200.0,30.0599,30.0599,30.0357,30.0518,26200.0
2013-04-19 14:45:00,37.26,37.26,37.21,37.24,17400.0,30.0599,30.0599,30.0196,30.0438,17400.0
2013-04-19 14:50:00,37.24,37.27,37.23,37.27,16300.0,30.0438,30.068,30.0357,30.068,16300.0
2013-04-19 14:55:00,37.26,37.27,37.25,37.26,10400.0,30.0599,30.068,30.0518,30.0599,10400.0
2013-04-19 15:00:00,37.25,37.27,37.22,37.24,20700.0,30.0518,30.068,30.0276,30.0438,20700.0
2013-04-19 15:05:00,37.25,37.27,37.25,37.25,19100.0,30.0518,30.068,30.0518,30.0518,19100.0
2013-04-19 15:10:00,37.25,37.28,37.25,37.27,10900.0,30.0518,30.0761,30.0518,30.068,10900.0
2013-04-19 15:15:00,37.27,37.28,37.23,37.25,31600.0,30.068,30.0761,30.0357,30.0518,31600.0
2013-04-19 15:20:00,37.25,37.27,37.24,37.24,25400.0,30.0518,30.068,30.0438,30.0438,25400.0
2013-04-19 15:25:00,37.25,37.28,37.25,37.26,23600.0,30.0518,30.0761,30.0518,30.0599,23600.0
2013-04-19 15:30:00,37.27,37.29,37.26,37.26,22700.0,30.068,30.0841,30.0599,30.0599,22700.0
2013-04-19 15:35:00,37.26,37.29,37.25,37.25,43800.0,30.0599,30.0841,30.0518,30.0518,43800.0
2013-04-19 15:40:00,37.25,37.3,37.25,37.28,35400.0,30.0518,30.0922,30.0518,30.0761,35400.0
2013-04-19 15:45:00,37.28,37.28,37.26,37.26,32100.0,30.0761,30.0761,30.0599,30.0599,32100.0
2013-04-19 15:50:00,37.26,37.27,37.26,37.27,39200.0,30.0599,30.068,30.0599,30.068,39200.0
2013-04-19 15:55:00,37.27,37.3,37.26,37.28,131600.0,30.068,30.0922,30.0599,30.0761,131600.0
2013-04-22 09:30:00,37.32,37.37,37.32,37.34,18000.0,30.1083,30.1487,30.1083,30.1245,18000.0
2013-04-22 09:35:00,37.34,37.34,37.17,37.19,9400.0,30.1245,30.1245,29.9873,30.0034,9400.0
2013-04-22 09:40:00,37.18,37.2,37.14,37.18,15800.0,29.9954,30.0115,29.9631,29.9954,15800.0
2013-04-22 09:45:00,37.17,37.21,37.15,37.16,47200.0,29.9873,30.0196,29.9712,29.9792,47200.0
2013-04-22 09:50:00,37.16,37.2,37.15,37.19,19900.0,29.9792,30.0115,29.9712,30.0034,19900.0
2013-04-22 09:55:00,37.19,37.22,37.17,37.17,12700.0,30.0034,30.0276,29.9873,29.9873,12700.0
2013-04-22 10:00:00,37.16,37.18,37.11,37.16,35500.0,29.9792,29.9954,29.9389,29.9792,35500.0
2013-04-22 10:05:00,37.16,37.16,37.09,37.09,28300.0,29.9792,29.9792,29.9228,29.9228,28300.0
2013-04-22 10:10:00,37.09,37.14,37.09,37.14,36200.0,29.9228,29.9631,29.9228,29.9631,36200.0
2013-04-22 10:15:00,37.13,37.17,37.12,37.14,33000.0,29.955,29.9873,29.947,29.9631,33000.0
2013-04-22 10:20:00,37.15,37.18,37.13,37.14,88300.0,29.9712,29.9954,29.955,29.9631,88300.0
2013-04-22 10:25:00,37.14,37.18,37.12,37.18,112200.0,29.9631,29.9954,29.947,29.9954,112200.0
2013-04-22 10:30:00,37.17,37.19,37.14,37.16,32900.0,29.9873,30.0034,29.9631,29.9792,32900.0
2013-04-22 10:35:00,37.16,37.18,37.14,37.18,14600.0,29.9792,29.9954,29.9631,29.9954,14600.0
2013-04-22 10:40:00,37.18,37.23,37.17,37.2,12200.0,29.9954,30.0357,29.9873,30.0115,12200.0
2013-04-22 10:45:00,37.2,37.23,37.2,37.23,14700.0,30.0115,30.0357,30.0115,30.0357,14700.0
2013-04-22 10:50:00,37.22,37.22,37.19,37.19,6500.0,30.0276,30.0276,30.0034,30.0034,6500.0
2013-04-22 10:55:00,37.19,37.22,37.17,37.22,22200.0,30.0034,30.0276,29.9873,30.0276,22200.0
2013-04-22 11:00:00,37.21,37.22,37.2,37.22,8100.0,30.0196,30.0276,30.0115,30.0276,8100.0
2013-04-22 11:05:00,37.22,37.26,37.22,37.26,31000.0,30.0276,30.0599,30.0276,30.0599,31000.0
2013-04-22 11:10:00,37.25,37.27,37.25,37.25,25100.0,30.0518,30.068,30.0518,30.0518,25100.0
2013-04-22 11:15:00,37.25,37.28,37.25,37.28,25000.0,30.0518,30.0761,30.0518,30.0761,25000.0
2013-04-22 11:20:00,37.27,37.27,37.25,37.26,4400.0,30.068,30.068,30.0518,30.0599,4400.0
2013-04-22 11:25:00,37.25,37.27,37.25,37.25,13500.0,30.0518,30.068,30.0518,30.0518,13500.0
2013-04-22 11:30:00,37.26,37.3,37.25,37.3,45200.0,30.0599,30.0922,30.0518,30.0922,45200.0
2013-04-22 11:35:00,37.27,37.31,37.27,37.31,10200.0,30.068,30.1003,30.068,30.1003,10200.0
2013-04-22 11:40:00,37.32,37.33,37.31,37.32,33700.0,30.1083,30.1164,30.1003,30.1083,33700.0
2013-04-22 11:45:00,37.33,37.33,37.31,37.31,2700.0,30.1164,30.1164,30.1003,30.1003,2700.0
2013-04-22 11:50:00,37.32,37.33,37.31,37.33,13700.0,30.1083,30.1164,30.1003,30.1164,13700.0
2013-04-22 11:55:00,37.34,37.37,37.34,37.36,5700.0,30.1245,30.1487,30.1245,30.1406,5700.0
2013-04-22 12:00:00,37.36,37.37,37.35,37.35,8000.0,30.1406,30.1487,30.1325,30.1325,8000.0
2013-04-22 12:05:00,37.36,37.37,37.35,37.37,7300.0,30.1406,30.1487,30.1325,30.1487,7300.0
2013-04-22 12:10:00,37.36,37.36,37.33,37.33,9800.0,30.1406,30.1406,30.1164,30.1164,9800.0
2013-04-22 12:15:00,37.32,37.33,37.31,37.31,2600.0,30.1083,30.1164,30.1003,30.1003,2600.0
2013-04-22 12:20:00,37.32,37.32,37.3,37.3,5200.0,30.1083,30.1083,30.0922,30.0922,5200.0
2013-04-22 12:25:00,37.3,37.32,37.28,37.32,17200.0,30.0922,30.1083,30.0761,30.1083,17200.0
2013-04-22 12:30:00,37.33,37.33,37.31,37.32,3900.0,30.1164,30.1164,30.1003,30.1083,3900.0
2013-04-22 12:35:00,37.32,37.36,37.31,37.35,13700.0,30.1083,30.1406,30.1003,30.1325,13700.0
2013-04-22 12:40:00,37.35,37.38,37.35,37.35,13000.0,30.1325,30.1567,30.1325,30.1325,13000.0
2013-04-22 12:45:00,37.35,37.37,37.34,37.35,9700.0,30.1325,30.1487,30.1245,30.1325,9700.0
2013-04-22 12:50:00,37.34,37.34,37.33,37.34,2700.0,30.1245,30.1245,30.1164,30.1245,2700.0
2013-04-22 12:55:00,37.33,37.33,37.31,37.31,4300.0,30.1164,30.1164,30.1003,30.1003,4300.0
2013-04-22 13:00:00,37.31,37.32,37.28,37.29,17300.0,30.1003,30.1083,30.0761,30.0841,17300.0
2013-04-22 13:05:00,37.3,37.3,37.29,37.29,7000.0,30.0922,30.0922,30.0841,30.0841,7000.0
2013-04-22 13:10:00,37.28,37.29,37.28,37.29,3400.0,30.0761,30.0841,30.0761,30.0841,3400.0
2013-04-22 13:15:00,37.29,37.29,37.27,37.27,5700.0,30.0841,30.0841,30.068,30.068,5700.0
2013-04-22 13:20:00,37.27,37.28,37.27,37.27,4300.0,30.068,30.0761,30.068,30.068,4300.0
2013-04-22 13:25:00,37.27,37.3,37.27,37.3,20700.0,30.068,30.0922,30.068,30.0922,20700.0
2013-04-22 13:30:00,37.3,37.31,37.3,37.31,4000.0,30.0922,30.1003,30.0922,30.1003,4000.0
2013-04-22 13:35:00,37.31,37.36,37.31,37.36,13200.0,30.1003,30.1406,30.1003,30.1406,13200.0
2013-04-22 13:40:00,37.35,37.38,37.35,37.37,7800.0,30.1325,30.1567,30.1325,30.1487,7800.0
2013-04-22 13:45:00,37.37,37.37,37.34,37.34,10900.0,30.1487,30.1487,30.1245,30.1245,10900.0
2013-04-22 13:50:00,37.34,37.35,37.33,37.33,6300.0,30.1245,30.1325,30.1164,30.1164,6300.0
2013-04-22 13:55:00,37.34,37.34,37.3,37.31,8700.0,30.1245,30.1245,30.0922,30.1003,8700.0
2013-04-22 14:00:00,37.3,37.34,37.3,37.32,16300.0,30.0922,30.1245,30.0922,30.1083,16300.0
2013-04-22 14:05:00,37.33,37.33,37.31,37.32,13900.0,30.1164,30.1164,30.1003,30.1083,13900.0
2013-04-22 14:10:00,37.31,37.31,37.3,37.3,8300.0,30.1003,30.1003,30.0922,30.0922,8300.0
2013-04-22 14:15:00,37.31,37.38,37.3,37.36,18100.0,30.1003,30.1567,30.0922,30.1406,18100.0
2013-04-22 14:20:00,37.36,37.4,37.35,37.36,21600.0,30.1406,30.1729,30.1325,30.1406,21600.0
2013-04-22 14:25:00,37.36,37.39,37.36,37.37,13600.0,30.1406,30.1648,30.1406,30.1487,13600.0
2013-04-22 14:30:00,37.38,37.38,37.36,37.36,4300.0,30.1567,30.1567,30.1406,30.1406,4300.0
2013-04-22 14:35:00,37.37,37.4,37.36,37.4,23200.0,30.1487,30.1729,30.1406,30.1729,23200.0
2013-04-22 14:40:00,37.4,37.41,37.39,37.41,12600.0,30.1729,30.1809,30.1648,30.1809,12600.0
2013-04-22 14:45:00,37.4,37.41,37.37,37.39,8300.0,30.1729,30.1809,30.1487,30.1648,8300.0
2013-04-22 14:50:00,37.38,37.39,37.36,37.37,7100.0,30.1567,30.1648,30.1406,30.1487,7100.0
2013-04-22 14:55:00,37.37,37.37,37.35,37.35,3100.0,30.1487,30.1487,30.1325,30.1325,3100.0
2013-04-22 15:00:00,37.35,37.36,37.34,37.35,13100.0,30.1325,30.1406,30.1245,30.1325,13100.0
2013-04-22 15:05:00,37.35,37.36,37.32,37.32,10000.0,30.1325,30.1406,30.1083,30.1083,10000.0
2013-04-22 15:10:00,37.33,37.34,37.32,37.33,16300.0,30.1164,30.1245,30.1083,30.1164,16300.0
2013-04-22 15:15:00,37.33,37.33,37.31,37.32,9200.0,30.1164,30.1164,30.1003,30.1083,9200.0
2013-04-22 15:20:00,37.32,37.33,37.32,37.33,10400.0,30.1083,30.1164,30.1083,30.1164,10400.0
2013-04-22 15:25:00,37.33,37.36,37.33,37.33,19400.0,30.1164,30.1406,30.1164,30.1164,19400.0
2013-04-22 15:30:00,37.34,37.37,37.33,37.36,19200.0,30.1245,30.1487,30.1164,30.1406,19200.0
2013-04-22 15:35:00,37.37,37.38,37.35,37.38,22100.0,30.1487,30.1567,30.1325,30.1567,22100.0
2013-04-22 15:40:00,37.37,37.38,37.36,37.36,14300.0,30.1487,30.1567,30.1406,30.1406,14300.0
2013-04-22 15:45:00,37.37,37.37,37.31,37.32,29400.0,30.1487,30.1487,30.1003,30.1083,29400.0
2013-04-22 15:50:00,37.32,37.32,37.28,37.3,38900.0,30.1083,30.1083,30.0761,30.0922,38900.0
2013-04-22 15:55:00,37.3,37.31,37.26,37.3,115100.0,30.0922,30.1003,30.0599,30.0922,115100.0
2013-04-23 09:30:00,37.57,37.63,37.48,37.52,23000.0,30.31,30.3584,30.2374,30.2697,23000.0
2013-04-23 09:35:00,37.53,37.59,37.53,37.56,14800.0,30.2777,30.3261,30.2777,30.3019,14800.0
2013-04-23 09:40:00,37.59,37.59,37.51,37.57,15900.0,30.3261,30.3261,30.2616,30.31,15900.0
2013-04-23 09:45:00,37.57,37.6,37.55,37.56,20600.0,30.31,30.3342,30.2939,30.3019,20600.0
2013-04-23 09:50:00,37.57,37.59,37.56,37.58,18000.0,30.31,30.3261,30.3019,30.3181,18000.0
2013-04-23 09:55:00,37.57,37.59,37.55,37.56,9200.0,30.31,30.3261,30.2939,30.3019,9200.0
2013-04-23 10:00:00,37.56,37.58,37.53,37.56,31200.0,30.3019,30.3181,30.2777,30.3019,31200.0
2013-04-23 10:05:00,37.55,37.58,37.53,37.54,30500.0,30.2939,30.3181,30.2777,30.2858,30500.0
2013-04-23 10:10:00,37.55,37.61,37.55,37.6,36400.0,30.2939,30.3423,30.2939,30.3342,36400.0
2013-04-23 10:15:00,37.6,37.65,37.6,37.64,23600.0,30.3342,30.3746,30.3342,30.3665,23600.0
2013-04-23 10:20:00,37.65,37.69,37.65,37.67,34100.0,30.3746,30.4068,30.3746,30.3907,34100.0
2013-04-23 10:25:00,37.68,37.74,37.67,37.73,33400.0,30.3988,30.4472,30.3907,30.4391,33400.0
2013-04-23 10:30:00,37.73,37.74,37.68,37.68,25300.0,30.4391,30.4472,30.3988,30.3988,25300.0
2013-04-23 10:35:00,37.67,37.68,37.63,37.64,15400.0,30.3907,30.3988,30.3584,30.3665,15400.0
2013-04-23 10:40:00,37.63,37.68,37.63,37.63,14600.0,30.3584,30.3988,30.3584,30.3584,14600.0
2013-04-23 10:45:00,37.64,37.64,37.61,37.61,11700.0,30.3665,30.3665,30.3423,30.3423,11700.0
2013-04-23 10:50:00,37.61,37.61,37.59,37.59,3900.0,30.3423,30.3423,30.3261,30.3261,3900.0
2013-04-23 10:55:00,37.59,37.6,37.57,37.57,14000.0,30.3261,30.3342,30.31,30.31,14000.0
2013-04-23 11:00:00,37.56,37.61,37.55,37.59,10100.0,30.3019,30.3423,30.2939,30.3261,10100.0
2013-04-23 11:05:00,37.59,37.59,37.57,37.57,10300.0,30.3261,30.3261,30.31,30.31,10300.0
2013-04-23 11:10:00,37.57,37.58,37.54,37.56,12700.0,30.31,30.3181,30.2858,30.3019,12700.0
2013-04-23 11:15:00,37.56,37.57,37.54,37.54,22700.0,30.3019,30.31,30.2858,30.2858,22700.0
2013-04-23 11:20:00,37.54,37.55,37.52,37.53,16500.0,30.2858,30.2939,30.2697,30.2777,16500.0
2013-04-23 11:25:00,37.53,37.54,37.5,37.53,13200.0,30.2777,30.2858,30.2535,30.2777,13200.0
2013-04-23 11:30:00,37.52,37.57,37.52,37.57,11800.0,30.2697,30.31,30.2697,30.31,11800.0
2013-04-23 11:35:00,37.56,37.56,37.54,37.55,8400.0,30.3019,30.3019,30.2858,30.2939,8400.0
2013-04-23 11:40:00,37.55,37.55,37.49,37.51,16900.0,30.2939,30.2939,30.2455,30.2616,16900.0
2013-04-23 11:45:00,37.5,37.52,37.5,37.51,9800.0,30.2535,30.2697,30.2535,30.2616,9800.0
2013-04-23 11:50:00,37.5,37.5,37.47,37.49,11000.0,30.2535,30.2535,30.2293,30.2455,11000.0
2013-04-23 11:55:00,37.49,37.5,37.49,37.5,12900.0,30.2455,30.2535,30.2455,30.2535,12900.0
2013-04-23 12:00:00,37.5,37.51,37.5,37.5,10200.0,30.2535,30.2616,30.2535,30.2535,10200.0
2013-04-23 12:05:00,37.5,37.5,37.46,37.48,13100.0,30.2535,30.2535,30.2213,30.2374,13100.0
2013-04-23 12:10:00,37.47,37.48,37.45,37.46,7400.0,30.2293,30.2374,30.2132,30.2213,7400.0
2013-04-23 12:15:00,37.46,37.48,37.46,37.48,11700.0,30.2213,30.2374,30.2213,30.2374,11700.0
2013-04-23 12:20:00,37.48,37.49,37.47,37.47,8900.0,30.2374,30.2455,30.2293,30.2293,8900.0
2013-04-23 12:25:00,37.48,37.5,37.48,37.49,11300.0,30.2374,30.2535,30.2374,30.2455,11300.0
2013-04-23 12:30:00,37.49,37.5,37.49,37.5,6900.0,30.2455,30.2535,30.2455,30.2535,6900.0
2013-04-23 12:35:00,37.5,37.51,37.49,37.5,8200.0,30.2535,30.2616,30.2455,30.2535,8200.0
2013-04-23 12:40:00,37.5,37.5,37.5,37.5,2000.0,30.2535,30.2535,30.2535,30.2535,2000.0
2013-04-23 12:45:00,37.5,37.5,37.48,37.49,9500.0,30.2535,30.2535,30.2374,30.2455,9500.0
2013-04-23 12:50:00,37.48,37.49,37.47,37.48,7000.0,30.2374,30.2455,30.2293,30.2374,7000.0
2013-04-23 12:55:00,37.48,37.48,37.47,37.47,2900.0,30.2374,30.2374,30.2293,30.2293,2900.0
2013-04-23 13:00:00,37.47,37.47,37.46,37.46,4700.0,30.2293,30.2293,30.2213,30.2213,4700.0
2013-04-23 13:05:00,37.46,37.48,37.17,37.18,133200.0,30.2213,30.2374,29.9873,29.9954,133200.0
2013-04-23 13:10:00,37.17,37.51,37.15,37.5,216700.0,29.9873,30.2616,29.9712,30.2535,216700.0
2013-04-23 13:15:00,37.5,37.52,37.48,37.48,21800.0,30.2535,30.2697,30.2374,30.2374,21800.0
2013-04-23 13:20:00,37.49,37.51,37.48,37.5,10100.0,30.2455,30.2616,30.2374,30.2535,10100.0
2013-04-23 13:25:00,37.5,37.5,37.45,37.45,20800.0,30.2535,30.2535,30.2132,30.2132,20800.0
2013-04-23 13:30:00,37.45,37.47,37.43,37.46,14100.0,30.2132,30.2293,30.1971,30.2213,14100.0
2013-04-23 13:35:00,37.44,37.46,37.43,37.45,12200.0,30.2051,30.2213,30.1971,30.2132,12200.0
2013-04-23 13:40:00,37.46,37.48,37.39,37.39,84300.0,30.2213,30.2374,30.1648,30.1648,84300.0
2013-04-23 13:45:00,37.39,37.42,37.39,37.42,20400.0,30.1648,30.189,30.1648,30.189,20400.0
2013-04-23 13:50:00,37.42,37.43,37.41,37.41,6600.0,30.189,30.1971,30.1809,30.1809,6600.0
2013-04-23 13:55:00,37.41,37.43,37.39,37.4,27500.0,30.1809,30.1971,30.1648,30.1729,27500.0
2013-04-23 14:00:00,37.4,37.4,37.38,37.39,13700.0,30.1729,30.1729,30.1567,30.1648,13700.0
2013-04-23 14:05:00,37.39,37.39,37.36,37.37,59600.0,30.1648,30.1648,30.1406,30.1487,59600.0
2013-04-23 14:10:00,37.37,37.37,37.34,37.34,39700.0,30.1487,30.1487,30.1245,30.1245,39700.0
2013-04-23 14:15:00,37.34,37.36,37.32,37.34,33000.0,30.1245,30.1406,30.1083,30.1245,33000.0
2013-04-23 14:20:00,37.34,37.36,37.33,37.36,11900.0,30.1245,30.1406,30.1164,30.1406,11900.0
2013-04-23 14:25:00,37.36,37.37,37.32,37.32,40000.0,30.1406,30.1487,30.1083,30.1083,40000.0
2013-04-23 14:30:00,37.32,37.37,37.3,37.35,42000.0,30.1083,30.1487,30.0922,30.1325,42000.0
2013-04-23 14:35:00,37.34,37.35,37.34,37.34,21100.0,30.1245,30.1325,30.1245,30.1245,21100.0
2013-04-23 14:40:00,37.35,37.35,37.29,37.29,36800.0,30.1325,30.1325,30.0841,30.0841,36800.0
2013-04-23 14:45:00,37.3,37.31,37.29,37.3,38600.0,30.0922,30.1003,30.0841,30.0922,38600.0
2013-04-23 14:50:00,37.3,37.3,37.29,37.29,12200.0,30.0922,30.0922,30.0841,30.0841,12200.0
2013-04-23 14:55:00,37.3,37.31,37.3,37.3,28700.0,30.0922,30.1003,30.0922,30.0922,28700.0
2013-04-23 15:00:00,37.3,37.31,37.3,37.3,39700.0,30.0922,30.1003,30.0922,30.0922,39700.0
2013-04-23 15:05:00,37.3,37.31,37.29,37.3,24700.0,30.0922,30.1003,30.0841,30.0922,24700.0
2013-04-23 15:10:00,37.3,37.3,37.29,37.29,25700.0,30.0922,30.0922,30.0841,30.0841,25700.0
2013-04-23 15:15:00,37.3,37.31,37.29,37.31,15700.0,30.0922,30.1003,30.0841,30.1003,15700.0
2013-04-23 15:20:00,37.31,37.33,37.3,37.32,39200.0,30.1003,30.1164,30.0922,30.1083,39200.0
2013-04-23 15:25:00,37.32,37.34,37.31,37.34,57500.0,30.1083,30.1245,30.1003,30.1245,57500.0
2013-04-23 15:30:00,37.34,37.37,37.33,37.37,20200.0,30.1245,30.1487,30.1164,30.1487,20200.0
2013-04-23 15:35:00,37.37,37.4,37.36,37.4,27300.0,30.1487,30.1729,30.1406,30.1729,27300.0
2013-04-23 15:40:00,37.4,37.4,37.35,37.36,38000.0,30.1729,30.1729,30.1325,30.1406,38000.0
2013-04-23 15:45:00,37.36,37.38,37.34,37.37,56500.0,30.1406,30.1567,30.1245,30.1487,56500.0
2013-04-23 15:50:00,37.37,37.39,37.36,37.39,49100.0,30.1487,30.1648,30.1406,30.1648,49100.0
2013-04-23 15:55:00,37.38,37.42,37.38,37.41,121500.0,30.1567,30.189,30.1567,30.1809,121500.0
2013-04-24 09:30:00,37.44,37.58,37.4,37.54,64300.0,30.2051,30.3181,30.1729,30.2858,64300.0
2013-04-24 09:35:00,37.54,37.6,37.5,37.55,15600.0,30.2858,30.3342,30.2535,30.2939,15600.0
2013-04-24 09:40:00,37.54,37.55,37.46,37.47,19400.0,30.2858,30.2939,30.2213,30.2293,19400.0
2013-04-24 09:45:00,37.48,37.49,37.44,37.47,30600.0,30.2374,30.2455,30.2051,30.2293,30600.0
2013-04-24 09:50:00,37.47,37.53,37.43,37.48,69800.0,30.2293,30.2777,30.1971,30.2374,69800.0
2013-04-24 09:55:00,37.49,37.49,37.43,37.43,65000.0,30.2455,30.2455,30.1971,30.1971,65000.0
2013-04-24 10:00:00,37.44,37.49,37.44,37.45,29000.0,30.2051,30.2455,30.2051,30.2132,29000.0
2013-04-24 10:05:00,37.45,37.48,37.43,37.43,23600.0,30.2132,30.2374,30.1971,30.1971,23600.0
2013-04-24 10:10:00,37.44,37.44,37.39,37.4,26600.0,30.2051,30.2051,30.1648,30.1729,26600.0
2013-04-24 10:15:00,37.39,37.46,37.39,37.4,28800.0,30.1648,30.2213,30.1648,30.1729,28800.0
2013-04-24 10:20:00,37.39,37.4,37.35,37.38,29200.0,30.1648,30.1729,30.1325,30.1567,29200.0
2013-04-24 10:25:00,37.38,37.38,37.35,37.37,27300.0,30.1567,30.1567,30.1325,30.1487,27300.0
2013-04-24 10:30:00,37.37,37.38,37.36,37.36,20600.0,30.1487,30.1567,30.1406,30.1406,20600.0
2013-04-24 10:35:00,37.36,37.37,37.36,37.37,9600.0,30.1406,30.1487,30.1406,30.1487,9600.0
2013-04-24 10:40:00,37.37,37.38,37.36,37.37,21300.0,30.1487,30.1567,30.1406,30.1487,21300.0
2013-04-24 10:45:00,37.37,37.38,37.36,37.37,18100.0,30.1487,30.1567,30.1406,30.1487,18100.0
2013-04-24 10:50:00,37.37,37.37,37.35,37.35,11400.0,30.1487,30.1487,30.1325,30.1325,11400.0
2013-04-24 10:55:00,37.36,37.36,37.34,37.36,9300.0,30.1406,30.1406,30.1245,30.1406,9300.0
2013-04-24 11:00:00,37.35,37.36,37.31,37.32,33300.0,30.1325,30.1406,30.1003,30.1083,33300.0
2013-04-24 11:05:00,37.31,37.32,37.26,37.27,21200.0,30.1003,30.1083,30.0599,30.068,21200.0
2013-04-24 11:10:00,37.27,37.27,37.25,37.27,19700.0,30.068,30.068,30.0518,30.068,19700.0
2013-04-24 11:15:00,37.27,37.28,37.26,37.26,14600.0,30.068,30.0761,30.0599,30.0599,14600.0
2013-04-24 11:20:00,37.27,37.27,37.26,37.27,11600.0,30.068,30.068,30.0599,30.068,11600.0
2013-04-24 11:25:00,37.28,37.33,37.28,37.32,9100.0,30.0761,30.1164,30.0761,30.1083,9100.0
2013-04-24 11:30:00,37.32,37.34,37.29,37.3,34500.0,30.1083,30.1245,30.0841,30.0922,34500.0
2013-04-24 11:35:00,37.3,37.3,37.28,37.28,21200.0,30.0922,30.0922,30.0761,30.0761,21200.0
2013-04-24 11:40:00,37.29,37.3,37.29,37.3,14100.0,30.0841,30.0922,30.0841,30.0922,14100.0
2013-04-24 11:45:00,37.3,37.34,37.3,37.33,6700.0,30.0922,30.1245,30.0922,30.1164,6700.0
2013-04-24 11:50:00,37.34,37.34,37.3,37.3,13800.0,30.1245,30.1245,30.0922,30.0922,13800.0
2013-04-24 11:55:00,37.31,37.35,37.31,37.32,7500.0,30.1003,30.1325,30.1003,30.1083,7500.0
2013-04-24 12:00:00,37.33,37.33,37.31,37.33,11400.0,30.1164,30.1164,30.1003,30.1164,11400.0
2013-04-24 12:05:00,37.33,37.35,37.32,37.35,8900.0,30.1164,30.1325,30.1083,30.1325,8900.0
2013-04-24 12:10:00,37.34,37.34,37.32,37.33,14900.0,30.1245,30.1245,30.1083,30.1164,14900.0
2013-04-24 12:15:00,37.33,37.33,37.31,37.31,8600.0,30.1164,30.1164,30.1003,30.1003,8600.0
2013-04-24 12:20:00,37.32,37.33,37.31,37.32,22400.0,30.1083,30.1164,30.1003,30.1083,22400.0
2013-04-24 12:25:00,37.33,37.33,37.28,37.31,39100.0,30.1164,30.1164,30.0761,30.1003,39100.0
2013-04-24 12:30:00,37.31,37.31,37.28,37.29,48700.0,30.1003,30.1003,30.0761,30.0841,48700.0
2013-04-24 12:35:00,37.29,37.29,37.27,37.27,4600.0,30.0841,30.0841,30.068,30.068,4600.0
2013-04-24 12:40:00,37.27,37.27,37.26,37.26,15800.0,30.068,30.068,30.0599,30.0599,15800.0
2013-04-24 12:45:00,37.27,37.27,37.25,37.26,19500.0,30.068,30.068,30.0518,30.0599,19500.0
2013-04-24 12:50:00,37.27,37.28,37.27,37.28,5500.0,30.068,30.0761,30.068,30.0761,5500.0
2013-04-24 12:55:00,37.27,37.31,37.27,37.31,11300.0,30.068,30.1003,30.068,30.1003,11300.0
2013-04-24 13:00:00,37.3,37.31,37.3,37.3,28400.0,30.0922,30.1003,30.0922,30.0922,28400.0
2013-04-24 13:05:00,37.3,37.33,37.3,37.32,20300.0,30.0922,30.1164,30.0922,30.1083,20300.0
2013-04-24 13:10:00,37.32,37.34,37.32,37.32,33900.0,30.1083,30.1245,30.1083,30.1083,33900.0
2013-04-24 13:15:00,37.32,37.36,37.32,37.35,10600.0,30.1083,30.1406,30.1083,30.1325,10600.0
2013-04-24 13:20:00,37.36,37.36,37.33,37.35,15300.0,30.1406,30.1406,30.1164,30.1325,15300.0
2013-04-24 13:25:00,37.36,37.36,37.35,37.35,3500.0,30.1406,30.1406,30.1325,30.1325,3500.0
2013-04-24 13:30:00,37.35,37.37,37.35,37.37,8800.0,30.1325,30.1487,30.1325,30.1487,8800.0
2013-04-24 13:35:00,37.37,37.38,37.37,37.38,6000.0,30.1487,30.1567,30.1487,30.1567,6000.0
2013-04-24 13:40:00,37.38,37.39,37.37,37.39,17800.0,30.1567,30.1648,30.1487,30.1648,17800.0
2013-04-24 13:45:00,37.39,37.39,37.37,37.38,11700.0,30.1648,30.1648,30.1487,30.1567,11700.0
2013-04-24 13:50:00,37.37,37.39,37.37,37.39,8400.0,30.1487,30.1648,30.1487,30.1648,8400.0
2013-04-24 13:55:00,37.38,37.4,37.37,37.37,25500.0,30.1567,30.1729,30.1487,30.1487,25500.0
2013-04-24 14:00:00,37.37,37.38,37.37,37.37,17900.0,30.1487,30.1567,30.1487,30.1487,17900.0
2013-04-24 14:05:00,37.36,37.38,37.36,37.36,16200.0,30.1406,30.1567,30.1406,30.1406,16200.0
2013-04-24 14:10:00,37.36,37.37,37.35,37.37,17800.0,30.1406,30.1487,30.1325,30.1487,17800.0
2013-04-24 14:15:00,37.36,37.38,37.36,37.37,5900.0,30.1406,30.1567,30.1406,30.1487,5900.0
2013-04-24 14:20:00,37.38,37.38,37.36,37.37,9900.0,30.1567,30.1567,30.1406,30.1487,9900.0
2013-04-24 14:25:00,37.36,37.39,37.36,37.38,15000.0,30.1406,30.1648,30.1406,30.1567,15000.0
2013-04-24 14:30:00,37.38,37.39,37.37,37.38,12900.0,30.1567,30.1648,30.1487,30.1567,12900.0
2013-04-24 14:35:00,37.38,37.39,37.37,37.37,10600.0,30.1567,30.1648,30.1487,30.1487,10600.0
2013-04-24 14:40:00,37.38,37.38,37.38,37.38,3400.0,30.1567,30.1567,30.1567,30.1567,3400.0
2013-04-24 14:45:00,37.38,37.39,37.37,37.38,20200.0,30.1567,30.1648,30.1487,30.1567,20200.0
2013-04-24 14:50:00,37.38,37.38,37.36,37.37,10700.0,30.1567,30.1567,30.1406,30.1487,10700.0
2013-04-24 14:55:00,37.38,37.42,37.38,37.42,13900.0,30.1567,30.189,30.1567,30.189,13900.0
2013-04-24 15:00:00,37.42,37.42,37.4,37.41,18400.0,30.189,30.189,30.1729,30.1809,18400.0
2013-04-24 15:05:00,37.4,37.42,37.4,37.42,16300.0,30.1729,30.189,30.1729,30.189,16300.0
2013-04-24 15:10:00,37.41,37.42,37.39,37.39,10900.0,30.1809,30.189,30.1648,30.1648,10900.0
2013-04-24 15:15:00,37.4,37.4,37.39,37.4,6200.0,30.1729,30.1729,30.1648,30.1729,6200.0
2013-04-24 15:20:00,37.39,37.4,37.37,37.39,28300.0,30.1648,30.1729,30.1487,30.1648,28300.0
2013-04-24 15:25:00,37.38,37.39,37.38,37.39,6600.0,30.1567,30.1648,30.1567,30.1648,6600.0
2013-04-24 15:30:00,37.39,37.39,37.37,37.38,28500.0,30.1648,30.1648,30.1487,30.1567,28500.0
2013-04-24 15:35:00,37.38,37.38,37.36,37.36,43200.0,30.1567,30.1567,30.1406,30.1406,43200.0
2013-04-24 15:40:00,37.36,37.37,37.33,37.34,62800.0,30.1406,30.1487,30.1164,30.1245,62800.0
2013-04-24 15:45:00,37.33,37.34,37.32,37.34,47000.0,30.1164,30.1245,30.1083,30.1245,47000.0
2013-04-24 15:50:00,37.33,37.35,37.33,37.35,42700.0,30.1164,30.1325,30.1164,30.1325,42700.0
2013-04-24 15:55:00,37.35,37.35,37.31,37.34,133200.0,30.1325,30.1325,30.1003,30.1245,133200.0
2013-04-25 09:30:00,37.54,37.54,37.34,37.38,23800.0,30.2858,30.2858,30.1245,30.1567,23800.0
2013-04-25 09:35:00,37.38,37.46,37.36,37.45,9800.0,30.1567,30.2213,30.1406,30.2132,9800.0
2013-04-25 09:40:00,37.45,37.52,37.44,37.51,16400.0,30.2132,30.2697,30.2051,30.2616,16400.0
2013-04-25 09:45:00,37.51,37.51,37.49,37.5,15800.0,30.2616,30.2616,30.2455,30.2535,15800.0
2013-04-25 09:50:00,37.5,37.52,37.48,37.49,19000.0,30.2535,30.2697,30.2374,30.2455,19000.0
2013-04-25 09:55:00,37.49,37.49,37.45,37.46,15800.0,30.2455,30.2455,30.2132,30.2213,15800.0
2013-04-25 10:00:00,37.46,37.49,37.45,37.45,25800.0,30.2213,30.2455,30.2132,30.2132,25800.0
2013-04-25 10:05:00,37.45,37.49,37.45,37.48,14800.0,30.2132,30.2455,30.2132,30.2374,14800.0
2013-04-25 10:10:00,37.48,37.49,37.4,37.4,97300.0,30.2374,30.2455,30.1729,30.1729,97300.0
2013-04-25 10:15:00,37.4,37.4,37.32,37.34,107200.0,30.1729,30.1729,30.1083,30.1245,107200.0
2013-04-25 10:20:00,37.34,37.38,37.32,37.35,46300.0,30.1245,30.1567,30.1083,30.1325,46300.0
2013-04-25 10:25:00,37.36,37.39,37.34,37.35,46600.0,30.1406,30.1648,30.1245,30.1325,46600.0
2013-04-25 10:30:00,37.35,37.46,37.35,37.46,66700.0,30.1325,30.2213,30.1325,30.2213,66700.0
2013-04-25 10:35:00,37.46,37.56,37.45,37.54,74400.0,30.2213,30.3019,30.2132,30.2858,74400.0
2013-04-25 10:40:00,37.53,37.55,37.47,37.54,45200.0,30.2777,30.2939,30.2293,30.2858,45200.0
2013-04-25 10:45:00,37.53,37.53,37.49,37.5,22700.0,30.2777,30.2777,30.2455,30.2535,22700.0
2013-04-25 10:50:00,37.5,37.5,37.49,37.5,21500.0,30.2535,30.2535,30.2455,30.2535,21500.0
2013-04-25 10:55:00,37.5,37.5,37.48,37.5,21600.0,30.2535,30.2535,30.2374,30.2535,21600.0
2013-04-25 11:00:00,37.5,37.52,37.48,37.52,17000.0,30.2535,30.2697,30.2374,30.2697,17000.0
2013-04-25 11:05:00,37.53,37.53,37.51,37.53,22200.0,30.2777,30.2777,30.2616,30.2777,22200.0
2013-04-25 11:10:00,37.53,37.55,37.52,37.52,15200.0,30.2777,30.2939,30.2697,30.2697,15200.0
2013-04-25 11:15:00,37.53,37.53,37.51,37.51,13700.0,30.2777,30.2777,30.2616,30.2616,13700.0
2013-04-25 11:20:00,37.51,37.51,37.48,37.48,6100.0,30.2616,30.2616,30.2374,30.2374,6100.0
2013-04-25 11:25:00,37.48,37.49,37.44,37.44,23600.0,30.2374,30.2455,30.2051,30.2051,23600.0
2013-04-25 11:30:00,37.45,37.48,37.45,37.47,15700.0,30.2132,30.2374,30.2132,30.2293,15700.0
2013-04-25 11:35:00,37.48,37.48,37.46,37.46,29900.0,30.2374,30.2374,30.2213,30.2213,29900.0
2013-04-25 11:40:00,37.46,37.49,37.46,37.46,39900.0,30.2213,30.2455,30.2213,30.2213,39900.0
2013-04-25 11:45:00,37.47,37.5,37.46,37.47,52600.0,30.2293,30.2535,30.2213,30.2293,52600.0
2013-04-25 11:50:00,37.47,37.47,37.44,37.44,17000.0,30.2293,30.2293,30.2051,30.2051,17000.0
2013-04-25 11:55:00,37.45,37.47,37.42,37.47,11700.0,30.2132,30.2293,30.189,30.2293,11700.0
2013-04-25 12:00:00,37.48,37.5,37.48,37.5,7200.0,30.2374,30.2535,30.2374,30.2535,7200.0
2013-04-25 12:05:00,37.5,37.5,37.49,37.5,15400.0,30.2535,30.2535,30.2455,30.2535,15400.0
2013-04-25 12:10:00,37.5,37.5,37.49,37.5,7700.0,30.2535,30.2535,30.2455,30.2535,7700.0
2013-04-25 12:15:00,37.49,37.5,37.47,37.47,11400.0,30.2455,30.2535,30.2293,30.2293,11400.0
2013-04-25 12:20:00,37.48,37.48,37.46,37.47,37300.0,30.2374,30.2374,30.2213,30.2293,37300.0
2013-04-25 12:25:00,37.47,37.48,37.46,37.47,20400.0,30.2293,30.2374,30.2213,30.2293,20400.0
2013-04-25 12:30:00,37.47,37.5,37.47,37.49,31100.0,30.2293,30.2535,30.2293,30.2455,31100.0
2013-04-25 12:35:00,37.49,37.5,37.49,37.5,8000.0,30.2455,30.2535,30.2455,30.2535,8000.0
2013-04-25 12:40:00,37.5,37.5,37.48,37.48,41900.0,30.2535,30.2535,30.2374,30.2374,41900.0
2013-04-25 12:45:00,37.48,37.48,37.46,37.46,14600.0,30.2374,30.2374,30.2213,30.2213,14600.0
2013-04-25 12:50:00,37.47,37.48,37.46,37.48,3000.0,30.2293,30.2374,30.2213,30.2374,3000.0
2013-04-25 12:55:00,37.48,37.51,37.47,37.5,13900.0,30.2374,30.2616,30.2293,30.2535,13900.0
2013-04-25 13:00:00,37.51,37.51,37.5,37.51,7000.0,30.2616,30.2616,30.2535,30.2616,7000.0
2013-04-25 13:05:00,37.51,37.51,37.5,37.5,7900.0,30.2616,30.2616,30.2535,30.2535,7900.0
2013-04-25 13:10:00,37.5,37.52,37.5,37.52,5100.0,30.2535,30.2697,30.2535,30.2697,5100.0
2013-04-25 13:15:00,37.53,37.53,37.52,37.52,20200.0,30.2777,30.2777,30.2697,30.2697,20200.0
2013-04-25 13:20:00,37.52,37.55,37.52,37.55,22700.0,30.2697,30.2939,30.2697,30.2939,22700.0
2013-04-25 13:25:00,37.55,37.57,37.54,37.54,12700.0,30.2939,30.31,30.2858,30.2858,12700.0
2013-04-25 13:30:00,37.55,37.57,37.55,37.57,7500.0,30.2939,30.31,30.2939,30.31,7500.0
2013-04-25 13:35:00,37.56,37.57,37.56,37.57,1900.0,30.3019,30.31,30.3019,30.31,1900.0
2013-04-25 13:40:00,37.57,37.57,37.55,37.56,12600.0,30.31,30.31,30.2939,30.3019,12600.0
2013-04-25 13:45:00,37.56,37.59,37.55,37.59,8600.0,30.3019,30.3261,30.2939,30.3261,8600.0
2013-04-25 13:50:00,37.59,37.62,37.57,37.6,187400.0,30.3261,30.3503,30.31,30.3342,187400.0
2013-04-25 13:55:00,37.6,37.61,37.59,37.6,67600.0,30.3342,30.3423,30.3261,30.3342,67600.0
2013-04-25 14:00:00,37.6,37.62,37.59,37.6,40800.0,30.3342,30.3503,30.3261,30.3342,40800.0
2013-04-25 14:05:00,37.59,37.6,37.59,37.6,8500.0,30.3261,30.3342,30.3261,30.3342,8500.0
2013-04-25 14:10:00,37.6,37.6,37.58,37.58,16000.0,30.3342,30.3342,30.3181,30.3181,16000.0
2013-04-25 14:15:00,37.58,37.58,37.56,37.56,28300.0,30.3181,30.3181,30.3019,30.3019,28300.0
2013-04-25 14:20:00,37.56,37.57,37.56,37.57,21500.0,30.3019,30.31,30.3019,30.31,21500.0
2013-04-25 14:25:00,37.57,37.57,37.56,37.56,18600.0,30.31,30.31,30.3019,30.3019,18600.0
2013-04-25 14:30:00,37.56,37.56,37.54,37.54,19400.0,30.3019,30.3019,30.2858,30.2858,19400.0
2013-04-25 14:35:00,37.55,37.57,37.55,37.57,20800.0,30.2939,30.31,30.2939,30.31,20800.0
2013-04-25 14:40:00,37.57,37.57,37.56,37.57,12600.0,30.31,30.31,30.3019,30.31,12600.0
2013-04-25 14:45:00,37.56,37.57,37.54,37.54,20900.0,30.3019,30.31,30.2858,30.2858,20900.0
2013-04-25 14:50:00,37.54,37.55,37.53,37.54,4200.0,30.2858,30.2939,30.2777,30.2858,4200.0
2013-04-25 14:55:00,37.54,37.55,37.5,37.5,51700.0,30.2858,30.2939,30.2535,30.2535,51700.0
2013-04-25 15:00:00,37.49,37.52,37.49,37.52,35700.0,30.2455,30.2697,30.2455,30.2697,35700.0
2013-04-25 15:05:00,37.53,37.53,37.49,37.52,23900.0,30.2777,30.2777,30.2455,30.2697,23900.0
2013-04-25 15:10:00,37.51,37.53,37.47,37.53,31200.0,30.2616,30.2777,30.2293,30.2777,31200.0
2013-04-25 15:15:00,37.52,37.53,37.48,37.48,28100.0,30.2697,30.2777,30.2374,30.2374,28100.0
2013-04-25 15:20:00,37.48,37.5,37.47,37.49,37300.0,30.2374,30.2535,30.2293,30.2455,37300.0
2013-04-25 15:25:00,37.49,37.51,37.48,37.51,25600.0,30.2455,30.2616,30.2374,30.2616,25600.0
2013-04-25 15:30:00,37.5,37.54,37.5,37.54,33900.0,30.2535,30.2858,30.2535,30.2858,33900.0
2013-04-25 15:35:00,37.54,37.58,37.54,37.57,23200.0,30.2858,30.3181,30.2858,30.31,23200.0
2013-04-25 15:40:00,37.58,37.59,37.57,37.58,33600.0,30.3181,30.3261,30.31,30.3181,33600.0
2013-04-25 15:45:00,37.58,37.59,37.57,37.58,46100.0,30.3181,30.3261,30.31,30.3181,46100.0
2013-04-25 15:50:00,37.57,37.58,37.55,37.55,45900.0,30.31,30.3181,30.2939,30.2939,45900.0
2013-04-25 15:55:00,37.55,37.58,37.55,37.58,118800.0,30.2939,30.3181,30.2939,30.3181,118800.0
2013-04-26 09:30:00,37.53,37.61,37.52,37.57,51800.0,30.2777,30.3423,30.2697,30.31,51800.0
2013-04-26 09:35:00,37.57,37.59,37.5,37.5,21000.0,30.31,30.3261,30.2535,30.2535,21000.0
2013-04-26 09:40:00,37.48,37.49,37.39,37.41,9700.0,30.2374,30.2455,30.1648,30.1809,9700.0
2013-04-26 09:45:00,37.4,37.42,37.29,37.4,60200.0,30.1729,30.189,30.0841,30.1729,60200.0
2013-04-26 09:50:00,37.4,37.46,37.35,37.44,47200.0,30.1729,30.2213,30.1325,30.2051,47200.0
2013-04-26 09:55:00,37.43,37.48,37.41,37.45,29500.0,30.1971,30.2374,30.1809,30.2132,29500.0
2013-04-26 10:00:00,37.47,37.53,37.42,37.51,49100.0,30.2293,30.2777,30.189,30.2616,49100.0
2013-04-26 10:05:00,37.5,37.53,37.49,37.53,28000.0,30.2535,30.2777,30.2455,30.2777,28000.0
2013-04-26 10:10:00,37.53,37.53,37.45,37.47,19300.0,30.2777,30.2777,30.2132,30.2293,19300.0
2013-04-26 10:15:00,37.47,37.48,37.45,37.45,19600.0,30.2293,30.2374,30.2132,30.2132,19600.0
2013-04-26 10:20:00,37.45,37.48,37.43,37.47,14300.0,30.2132,30.2374,30.1971,30.2293,14300.0
2013-04-26 10:25:00,37.47,37.52,37.47,37.52,16900.0,30.2293,30.2697,30.2293,30.2697,16900.0
2013-04-26 10:30:00,37.51,37.51,37.44,37.44,11400.0,30.2616,30.2616,30.2051,30.2051,11400.0
2013-04-26 10:35:00,37.44,37.45,37.42,37.45,23300.0,30.2051,30.2132,30.189,30.2132,23300.0
2013-04-26 10:40:00,37.46,37.5,37.44,37.45,16000.0,30.2213,30.2535,30.2051,30.2132,16000.0
2013-04-26 10:45:00,37.45,37.49,37.42,37.49,14900.0,30.2132,30.2455,30.189,30.2455,14900.0
2013-04-26 10:50:00,37.48,37.48,37.43,37.47,25100.0,30.2374,30.2374,30.1971,30.2293,25100.0
2013-04-26 10:55:00,37.46,37.5,37.45,37.49,15600.0,30.2213,30.2535,30.2132,30.2455,15600.0
2013-04-26 11:00:00,37.49,37.49,37.45,37.49,18300.0,30.2455,30.2455,30.2132,30.2455,18300.0
2013-04-26 11:05:00,37.49,37.49,37.42,37.43,15700.0,30.2455,30.2455,30.189,30.1971,15700.0
2013-04-26 11:10:00,37.44,37.5,37.44,37.49,12100.0,30.2051,30.2535,30.2051,30.2455,12100.0
2013-04-26 11:15:00,37.48,37.49,37.45,37.45,13000.0,30.2374,30.2455,30.2132,30.2132,13000.0
2013-04-26 11:20:00,37.44,37.46,37.44,37.44,13100.0,30.2051,30.2213,30.2051,30.2051,13100.0
2013-04-26 11:25:00,37.45,37.46,37.44,37.44,7600.0,30.2132,30.2213,30.2051,30.2051,7600.0
2013-04-26 11:30:00,37.44,37.46,37.43,37.46,11700.0,30.2051,30.2213,30.1971,30.2213,11700.0
2013-04-26 11:35:00,37.47,37.47,37.41,37.44,12000.0,30.2293,30.2293,30.1809,30.2051,12000.0
2013-04-26 11:40:00,37.44,37.44,37.4,37.4,8900.0,30.2051,30.2051,30.1729,30.1729,8900.0
2013-04-26 11:45:00,37.4,37.41,37.38,37.38,4600.0,30.1729,30.1809,30.1567,30.1567,4600.0
2013-04-26 11:50:00,37.38,37.42,37.38,37.42,13900.0,30.1567,30.189,30.1567,30.189,13900.0
2013-04-26 11:55:00,37.41,37.41,37.39,37.4,19300.0,30.1809,30.1809,30.1648,30.1729,19300.0
2013-04-26 12:00:00,37.4,37.41,37.38,37.41,14200.0,30.1729,30.1809,30.1567,30.1809,14200.0
2013-04-26 12:05:00,37.42,37.43,37.4,37.4,15500.0,30.189,30.1971,30.1729,30.1729,15500.0
2013-04-26 12:10:00,37.41,37.42,37.39,37.39,11400.0,30.1809,30.189,30.1648,30.1648,11400.0
2013-04-26 12:15:00,37.38,37.41,37.38,37.4,10200.0,30.1567,30.1809,30.1567,30.1729,10200.0
2013-04-26 12:20:00,37.39,37.39,37.36,37.36,5600.0,30.1648,30.1648,30.1406,30.1406,5600.0
2013-04-26 12:25:00,37.37,37.37,37.34,37.34,6500.0,30.1487,30.1487,30.1245,30.1245,6500.0
2013-04-26 12:30:00,37.33,37.35,37.32,37.32,18800.0,30.1164,30.1325,30.1083,30.1083,18800.0
2013-04-26 12:35:00,37.32,37.32,37.27,37.27,9100.0,30.1083,30.1083,30.068,30.068,9100.0
2013-04-26 12:40:00,37.28,37.28,37.26,37.26,6000.0,30.0761,30.0761,30.0599,30.0599,6000.0
2013-04-26 12:45:00,37.26,37.28,37.26,37.27,10400.0,30.0599,30.0761,30.0599,30.068,10400.0
2013-04-26 12:50:00,37.27,37.3,37.27,37.3,7900.0,30.068,30.0922,30.068,30.0922,7900.0
2013-04-26 12:55:00,37.3,37.32,37.29,37.3,11300.0,30.0922,30.1083,30.0841,30.0922,11300.0
2013-04-26 13:00:00,37.3,37.3,37.29,37.3,3700.0,30.0922,30.0922,30.0841,30.0922,3700.0
2013-04-26 13:05:00,37.29,37.31,37.28,37.31,15200.0,30.0841,30.1003,30.0761,30.1003,15200.0
2013-04-26 13:10:00,37.31,37.32,37.31,37.31,9700.0,30.1003,30.1083,30.1003,30.1003,9700.0
2013-04-26 13:15:00,37.31,37.32,37.3,37.3,5200.0,30.1003,30.1083,30.0922,30.0922,5200.0
2013-04-26 13:20:00,37.3,37.32,37.29,37.31,11700.0,30.0922,30.1083,30.0841,30.1003,11700.0
2013-04-26 13:25:00,37.32,37.33,37.31,37.32,8600.0,30.1083,30.1164,30.1003,30.1083,8600.0
2013-04-26 13:30:00,37.32,37.33,37.3,37.31,7300.0,30.1083,30.1164,30.0922,30.1003,7300.0
2013-04-26 13:35:00,37.32,37.33,37.31,37.33,10500.0,30.1083,30.1164,30.1003,30.1164,10500.0
2013-04-26 13:40:00,37.33,37.34,37.32,37.33,26500.0,30.1164,30.1245,30.1083,30.1164,26500.0
2013-04-26 13:45:00,37.33,37.36,37.33,37.33,9000.0,30.1164,30.1406,30.1164,30.1164,9000.0
2013-04-26 13:50:00,37.33,37.34,37.31,37.31,20000.0,30.1164,30.1245,30.1003,30.1003,20000.0
2013-04-26 13:55:00,37.31,37.31,37.29,37.3,7300.0,30.1003,30.1003,30.0841,30.0922,7300.0
2013-04-26 14:00:00,37.29,37.31,37.28,37.29,27100.0,30.0841,30.1003,30.0761,30.0841,27100.0
2013-04-26 14:05:00,37.29,37.29,37.26,37.27,25800.0,30.0841,30.0841,30.0599,30.068,25800.0
2013-04-26 14:10:00,37.27,37.28,37.25,37.27,14100.0,30.068,30.0761,30.0518,30.068,14100.0
2013-04-26 14:15:00,37.26,37.27,37.26,37.26,6100.0,30.0599,30.068,30.0599,30.0599,6100.0
2013-04-26 14:20:00,37.26,37.27,37.25,37.27,17700.0,30.0599,30.068,30.0518,30.068,17700.0
2013-04-26 14:25:00,37.26,37.26,37.25,37.26,14400.0,30.0599,30.0599,30.0518,30.0599,14400.0
2013-04-26 14:30:00,37.26,37.29,37.25,37.29,20800.0,30.0599,30.0841,30.0518,30.0841,20800.0
2013-04-26 14:35:00,37.28,37.29,37.27,37.28,15000.0,30.0761,30.0841,30.068,30.0761,15000.0
2013-04-26 14:40:00,37.29,37.29,37.27,37.27,8400.0,30.0841,30.0841,30.068,30.068,8400.0
2013-04-26 14:45:00,37.27,37.33,37.27,37.33,16600.0,30.068,30.1164,30.068,30.1164,16600.0
2013-04-26 14:50:00,37.33,37.34,37.32,37.33,15500.0,30.1164,30.1245,30.1083,30.1164,15500.0
2013-04-26 14:55:00,37.32,37.33,37.3,37.31,12400.0,30.1083,30.1164,30.0922,30.1003,12400.0
2013-04-26 15:00:00,37.3,37.36,37.3,37.35,14100.0,30.0922,30.1406,30.0922,30.1325,14100.0
2013-04-26 15:05:00,37.35,37.37,37.34,37.37,10800.0,30.1325,30.1487,30.1245,30.1487,10800.0
2013-04-26 15:10:00,37.37,37.38,37.34,37.34,19900.0,30.1487,30.1567,30.1245,30.1245,19900.0
2013-04-26 15:15:00,37.34,37.35,37.34,37.34,3900.0,30.1245,30.1325,30.1245,30.1245,3900.0
2013-04-26 15:20:00,37.35,37.35,37.33,37.35,12300.0,30.1325,30.1325,30.1164,30.1325,12300.0
2013-04-26 15:25:00,37.35,37.37,37.34,37.37,14000.0,30.1325,30.1487,30.1245,30.1487,14000.0
2013-04-26 15:30:00,37.36,37.37,37.36,37.37,19400.0,30.1406,30.1487,30.1406,30.1487,19400.0
2013-04-26 15:35:00,37.37,37.37,37.36,37.37,11600.0,30.1487,30.1487,30.1406,30.1487,11600.0
2013-04-26 15:40:00,37.37,37.37,37.34,37.35,29200.0,30.1487,30.1487,30.1245,30.1325,29200.0
2013-04-26 15:45:00,37.34,37.35,37.31,37.35,44000.0,30.1245,30.1325,30.1003,30.1325,44000.0
2013-04-26 15:50:00,37.35,37.35,37.34,37.35,25400.0,30.1325,30.1325,30.1245,30.1325,25400.0
2013-04-26 15:55:00,37.35,37.36,37.32,37.34,191900.0,30.1325,30.1406,30.1083,30.1245,191900.0
2013-04-29 09:30:00,37.39,37.46,37.31,37.32,19100.0,30.1648,30.2213,30.1003,30.1083,19100.0
2013-04-29 09:35:00,37.32,37.42,37.31,37.39,3100.0,30.1083,30.189,30.1003,30.1648,3100.0
2013-04-29 09:40:00,37.39,37.42,37.35,37.41,212500.0,30.1648,30.189,30.1325,30.1809,212500.0
2013-04-29 09:45:00,37.41,37.46,37.41,37.46,11200.0,30.1809,30.2213,30.1809,30.2213,11200.0
2013-04-29 09:50:00,37.47,37.49,37.47,37.49,6000.0,30.2293,30.2455,30.2293,30.2455,6000.0
2013-04-29 09:55:00,37.49,37.54,37.48,37.49,62300.0,30.2455,30.2858,30.2374,30.2455,62300.0
2013-04-29 10:00:00,37.49,37.55,37.49,37.54,29900.0,30.2455,30.2939,30.2455,30.2858,29900.0
2013-04-29 10:05:00,37.54,37.59,37.53,37.59,65200.0,30.2858,30.3261,30.2777,30.3261,65200.0
2013-04-29 10:10:00,37.58,37.59,37.53,37.55,28000.0,30.3181,30.3261,30.2777,30.2939,28000.0
2013-04-29 10:15:00,37.55,37.55,37.53,37.53,6900.0,30.2939,30.2939,30.2777,30.2777,6900.0
2013-04-29 10:20:00,37.53,37.54,37.52,37.52,16400.0,30.2777,30.2858,30.2697,30.2697,16400.0
2013-04-29 10:25:00,37.52,37.54,37.51,37.54,14000.0,30.2697,30.2858,30.2616,30.2858,14000.0
2013-04-29 10:30:00,37.53,37.53,37.51,37.51,11100.0,30.2777,30.2777,30.2616,30.2616,11100.0
2013-04-29 10:35:00,37.51,37.54,37.51,37.52,38700.0,30.2616,30.2858,30.2616,30.2697,38700.0
2013-04-29 10:40:00,37.52,37.54,37.51,37.54,21000.0,30.2697,30.2858,30.2616,30.2858,21000.0
2013-04-29 10:45:00,37.53,37.54,37.52,37.54,13300.0,30.2777,30.2858,30.2697,30.2858,13300.0
2013-04-29 10:50:00,37.54,37.54,37.52,37.53,9500.0,30.2858,30.2858,30.2697,30.2777,9500.0
2013-04-29 10:55:00,37.52,37.52,37.51,37.51,3800.0,30.2697,30.2697,30.2616,30.2616,3800.0
2013-04-29 11:00:00,37.51,37.52,37.5,37.51,15800.0,30.2616,30.2697,30.2535,30.2616,15800.0
2013-04-29 11:05:00,37.52,37.52,37.5,37.51,5600.0,30.2697,30.2697,30.2535,30.2616,5600.0
2013-04-29 11:10:00,37.51,37.52,37.5,37.52,7400.0,30.2616,30.2697,30.2535,30.2697,7400.0
2013-04-29 11:15:00,37.52,37.53,37.5,37.5,15100.0,30.2697,30.2777,30.2535,30.2535,15100.0
2013-04-29 11:20:00,37.5,37.52,37.5,37.5,22400.0,30.2535,30.2697,30.2535,30.2535,22400.0
2013-04-29 11:25:00,37.51,37.52,37.5,37.5,13200.0,30.2616,30.2697,30.2535,30.2535,13200.0
2013-04-29 11:30:00,37.49,37.5,37.47,37.47,3800.0,30.2455,30.2535,30.2293,30.2293,3800.0
2013-04-29 11:35:00,37.47,37.47,37.43,37.43,13800.0,30.2293,30.2293,30.1971,30.1971,13800.0
2013-04-29 11:40:00,37.42,37.42,37.4,37.4,3600.0,30.189,30.189,30.1729,30.1729,3600.0
2013-04-29 11:45:00,37.4,37.42,37.39,37.41,18100.0,30.1729,30.189,30.1648,30.1809,18100.0
2013-04-29 11:50:00,37.41,37.43,37.41,37.42,9600.0,30.1809,30.1971,30.1809,30.189,9600.0
2013-04-29 11:55:00,37.41,37.44,37.41,37.43,8000.0,30.1809,30.2051,30.1809,30.1971,8000.0
2013-04-29 12:00:00,37.43,37.47,37.42,37.47,21000.0,30.1971,30.2293,30.189,30.2293,21000.0
2013-04-29 12:05:00,37.47,37.48,37.46,37.47,7700.0,30.2293,30.2374,30.2213,30.2293,7700.0
2013-04-29 12:10:00,37.47,37.48,37.44,37.47,36800.0,30.2293,30.2374,30.2051,30.2293,36800.0
2013-04-29 12:15:00,37.47,37.48,37.47,37.48,7000.0,30.2293,30.2374,30.2293,30.2374,7000.0
2013-04-29 12:20:00,37.48,37.49,37.47,37.48,6500.0,30.2374,30.2455,30.2293,30.2374,6500.0
2013-04-29 12:25:00,37.48,37.49,37.42,37.44,85500.0,30.2374,30.2455,30.189,30.2051,85500.0
2013-04-29 12:30:00,37.45,37.47,37.44,37.47,11700.0,30.2132,30.2293,30.2051,30.2293,11700.0
2013-04-29 12:35:00,37.47,37.5,37.47,37.49,11800.0,30.2293,30.2535,30.2293,30.2455,11800.0
2013-04-29 12:40:00,37.49,37.5,37.48,37.48,3600.0,30.2455,30.2535,30.2374,30.2374,3600.0
2013-04-29 12:45:00,37.48,37.49,37.48,37.48,800.0,30.2374,30.2455,30.2374,30.2374,800.0
2013-04-29 12:50:00,37.48,37.49,37.47,37.47,9300.0,30.2374,30.2455,30.2293,30.2293,9300.0
2013-04-29 12:55:00,37.47,37.47,37.46,37.47,7100.0,30.2293,30.2293,30.2213,30.2293,7100.0
2013-04-29 13:00:00,37.46,37.48,37.46,37.48,9300.0,30.2213,30.2374,30.2213,30.2374,9300.0
2013-04-29 13:05:00,37.47,37.5,37.47,37.5,3100.0,30.2293,30.2535,30.2293,30.2535,3100.0
2013-04-29 13:10:00,37.49,37.51,37.49,37.5,13500.0,30.2455,30.2616,30.2455,30.2535,13500.0
2013-04-29 13:15:00,37.5,37.51,37.5,37.51,3100.0,30.2535,30.2616,30.2535,30.2616,3100.0
2013-04-29 13:20:00,37.51,37.52,37.5,37.51,11000.0,30.2616,30.2697,30.2535,30.2616,11000.0
2013-04-29 13:25:00,37.51,37.54,37.5,37.51,11800.0,30.2616,30.2858,30.2535,30.2616,11800.0
2013-04-29 13:30:00,37.5,37.52,37.5,37.52,3900.0,30.2535,30.2697,30.2535,30.2697,3900.0
2013-04-29 13:35:00,37.52,37.53,37.51,37.53,13200.0,30.2697,30.2777,30.2616,30.2777,13200.0
2013-04-29 13:40:00,37.53,37.53,37.52,37.53,8700.0,30.2777,30.2777,30.2697,30.2777,8700.0
2013-04-29 13:45:00,37.53,37.54,37.52,37.53,13800.0,30.2777,30.2858,30.2697,30.2777,13800.0
2013-04-29 13:50:00,37.53,37.55,37.53,37.54,11300.0,30.2777,30.2939,30.2777,30.2858,11300.0
2013-04-29 13:55:00,37.54,37.55,37.54,37.55,8700.0,30.2858,30.2939,30.2858,30.2939,8700.0
2013-04-29 14:00:00,37.55,37.6,37.54,37.58,36800.0,30.2939,30.3342,30.2858,30.3181,36800.0
2013-04-29 14:05:00,37.59,37.59,37.56,37.57,18800.0,30.3261,30.3261,30.3019,30.31,18800.0
2013-04-29 14:10:00,37.56,37.57,37.55,37.57,9300.0,30.3019,30.31,30.2939,30.31,9300.0
2013-04-29 14:15:00,37.57,37.57,37.55,37.57,20100.0,30.31,30.31,30.2939,30.31,20100.0
2013-04-29 14:20:00,37.56,37.58,37.56,37.58,5900.0,30.3019,30.3181,30.3019,30.3181,5900.0
2013-04-29 14:25:00,37.58,37.59,37.58,37.59,2700.0,30.3181,30.3261,30.3181,30.3261,2700.0
2013-04-29 14:30:00,37.59,37.59,37.57,37.57,15000.0,30.3261,30.3261,30.31,30.31,15000.0
2013-04-29 14:35:00,37.57,37.58,37.57,37.57,4300.0,30.31,30.3181,30.31,30.31,4300.0
2013-04-29 14:40:00,37.57,37.6,37.57,37.59,15700.0,30.31,30.3342,30.31,30.3261,15700.0
2013-04-29 14:45:00,37.59,37.6,37.59,37.6,2500.0,30.3261,30.3342,30.3261,30.3342,2500.0
2013-04-29 14:50:00,37.6,37.6,37.58,37.58,8700.0,30.3342,30.3342,30.3181,30.3181,8700.0
2013-04-29 14:55:00,37.59,37.59,37.58,37.58,6700.0,30.3261,30.3261,30.3181,30.3181,6700.0
2013-04-29 15:00:00,37.58,37.59,37.57,37.57,9600.0,30.3181,30.3261,30.31,30.31,9600.0
2013-04-29 15:05:00,37.58,37.58,37.52,37.53,12600.0,30.3181,30.3181,30.2697,30.2777,12600.0
2013-04-29 15:10:00,37.52,37.53,37.52,37.52,3700.0,30.2697,30.2777,30.2697,30.2697,3700.0
2013-04-29 15:15:00,37.53,37.57,37.52,37.57,16600.0,30.2777,30.31,30.2697,30.31,16600.0
2013-04-29 15:20:00,37.57,37.57,37.56,37.57,4000.0,30.31,30.31,30.3019,30.31,4000.0
2013-04-29 15:25:00,37.57,37.58,37.54,37.58,30100.0,30.31,30.3181,30.2858,30.3181,30100.0
2013-04-29 15:30:00,37.58,37.59,37.57,37.59,10300.0,30.3181,30.3261,30.31,30.3261,10300.0
2013-04-29 15:35:00,37.59,37.61,37.59,37.6,8900.0,30.3261,30.3423,30.3261,30.3342,8900.0
2013-04-29 15:40:00,37.61,37.61,37.58,37.59,18600.0,30.3423,30.3423,30.3181,30.3261,18600.0
2013-04-29 15:45:00,37.58,37.59,37.54,37.54,30100.0,30.3181,30.3261,30.2858,30.2858,30100.0
2013-04-29 15:50:00,37.55,37.55,37.5,37.51,64800.0,30.2939,30.2939,30.2535,30.2616,64800.0
2013-04-29 15:55:00,37.5,37.56,37.5,37.55,103300.0,30.2535,30.3019,30.2535,30.2939,103300.0
2013-04-30 09:30:00,37.55,37.6,37.49,37.54,52100.0,30.2939,30.3342,30.2455,30.2858,52100.0
2013-04-30 09:35:00,37.55,37.59,37.5,37.51,25500.0,30.2939,30.3261,30.2535,30.2616,25500.0
2013-04-30 09:40:00,37.51,37.53,37.45,37.51,24800.0,30.2616,30.2777,30.2132,30.2616,24800.0
2013-04-30 09:45:00,37.51,37.56,37.49,37.56,17400.0,30.2616,30.3019,30.2455,30.3019,17400.0
2013-04-30 09:50:00,37.56,37.57,37.5,37.56,40100.0,30.3019,30.31,30.2535,30.3019,40100.0
2013-04-30 09:55:00,37.56,37.59,37.53,37.54,15500.0,30.3019,30.3261,30.2777,30.2858,15500.0
2013-04-30 10:00:00,37.56,37.61,37.54,37.55,33700.0,30.3019,30.3423,30.2858,30.2939,33700.0
2013-04-30 10:05:00,37.55,37.56,37.53,37.54,26100.0,30.2939,30.3019,30.2777,30.2858,26100.0
2013-04-30 10:10:00,37.54,37.59,37.54,37.59,20900.0,30.2858,30.3261,30.2858,30.3261,20900.0
2013-04-30 10:15:00,37.58,37.58,37.52,37.53,23400.0,30.3181,30.3181,30.2697,30.2777,23400.0
2013-04-30 10:20:00,37.54,37.58,37.54,37.57,6600.0,30.2858,30.3181,30.2858,30.31,6600.0
2013-04-30 10:25:00,37.57,37.59,37.55,37.59,20300.0,30.31,30.3261,30.2939,30.3261,20300.0
2013-04-30 10:30:00,37.58,37.63,37.56,37.63,21700.0,30.3181,30.3584,30.3019,30.3584,21700.0
2013-04-30 10:35:00,37.62,37.64,37.62,37.62,10200.0,30.3503,30.3665,30.3503,30.3503,10200.0
2013-04-30 10:40:00,37.62,37.65,37.61,37.64,18100.0,30.3503,30.3746,30.3423,30.3665,18100.0
2013-04-30 10:45:00,37.65,37.7,37.64,37.69,13800.0,30.3746,30.4149,30.3665,30.4068,13800.0
2013-04-30 10:50:00,37.69,37.69,37.66,37.66,30200.0,30.4068,30.4068,30.3826,30.3826,30200.0
2013-04-30 10:55:00,37.67,37.68,37.66,37.67,8300.0,30.3907,30.3988,30.3826,30.3907,8300.0
2013-04-30 11:00:00,37.68,37.69,37.65,37.65,31200.0,30.3988,30.4068,30.3746,30.3746,31200.0
2013-04-30 11:05:00,37.66,37.7,37.65,37.7,23300.0,30.3826,30.4149,30.3746,30.4149,23300.0
2013-04-30 11:10:00,37.7,37.71,37.69,37.7,32500.0,30.4149,30.423,30.4068,30.4149,32500.0
2013-04-30 11:15:00,37.69,37.7,37.68,37.7,33100.0,30.4068,30.4149,30.3988,30.4149,33100.0
2013-04-30 11:20:00,37.71,37.71,37.7,37.71,1000.0,30.423,30.423,30.4149,30.423,1000.0
2013-04-30 11:25:00,37.71,37.75,37.7,37.75,10800.0,30.423,30.4552,30.4149,30.4552,10800.0
2013-04-30 11:30:00,37.75,37.82,37.75,37.8,48300.0,30.4552,30.5117,30.4552,30.4956,48300.0
2013-04-30 11:35:00,37.8,37.83,37.8,37.83,17800.0,30.4956,30.5198,30.4956,30.5198,17800.0
2013-04-30 11:40:00,37.83,37.85,37.83,37.84,13400.0,30.5198,30.5359,30.5198,30.5278,13400.0
2013-04-30 11:45:00,37.84,37.84,37.79,37.82,36900.0,30.5278,30.5278,30.4875,30.5117,36900.0
2013-04-30 11:50:00,37.81,37.85,37.8,37.85,21200.0,30.5036,30.5359,30.4956,30.5359,21200.0
2013-04-30 11:55:00,37.84,37.84,37.82,37.83,26200.0,30.5278,30.5278,30.5117,30.5198,26200.0
2013-04-30 12:00:00,37.83,37.83,37.82,37.83,11400.0,30.5198,30.5198,30.5117,30.5198,11400.0
2013-04-30 12:05:00,37.83,37.9,37.83,37.89,29200.0,30.5198,30.5762,30.5198,30.5682,29200.0
2013-04-30 12:10:00,37.89,37.89,37.88,37.88,18300.0,30.5682,30.5682,30.5601,30.5601,18300.0
2013-04-30 12:15:00,37.89,37.89,37.88,37.88,25200.0,30.5682,30.5682,30.5601,30.5601,25200.0
2013-04-30 12:20:00,37.89,37.89,37.88,37.89,2000.0,30.5682,30.5682,30.5601,30.5682,2000.0
2013-04-30 12:25:00,37.88,37.91,37.88,37.91,41100.0,30.5601,30.5843,30.5601,30.5843,41100.0
2013-04-30 12:30:00,37.91,37.94,37.9,37.93,13500.0,30.5843,30.6085,30.5762,30.6004,13500.0
2013-04-30 12:35:00,37.93,37.94,37.91,37.92,22800.0,30.6004,30.6085,30.5843,30.5924,22800.0
2013-04-30 12:40:00,37.92,37.96,37.92,37.93,33000.0,30.5924,30.6246,30.5924,30.6004,33000.0
2013-04-30 12:45:00,37.94,37.94,37.93,37.93,5800.0,30.6085,30.6085,30.6004,30.6004,5800.0
2013-04-30 12:50:00,37.94,37.99,37.93,37.99,12100.0,30.6085,30.6489,30.6004,30.6489,12100.0
2013-04-30 12:55:00,37.99,37.99,37.97,37.99,22300.0,30.6489,30.6489,30.6327,30.6489,22300.0
2013-04-30 13:00:00,37.99,37.99,37.95,37.95,21600.0,30.6489,30.6489,30.6166,30.6166,21600.0
2013-04-30 13:05:00,37.96,37.98,37.95,37.97,13800.0,30.6246,30.6408,30.6166,30.6327,13800.0
2013-04-30 13:10:00,37.96,37.97,37.94,37.94,18600.0,30.6246,30.6327,30.6085,30.6085,18600.0
2013-04-30 13:15:00,37.94,37.97,37.94,37.95,12200.0,30.6085,30.6327,30.6085,30.6166,12200.0
2013-04-30 13:20:00,37.95,37.97,37.95,37.97,8100.0,30.6166,30.6327,30.6166,30.6327,8100.0
2013-04-30 13:25:00,37.96,37.97,37.95,37.95,10900.0,30.6246,30.6327,30.6166,30.6166,10900.0
2013-04-30 13:30:00,37.95,37.96,37.94,37.95,16200.0,30.6166,30.6246,30.6085,30.6166,16200.0
2013-04-30 13:35:00,37.94,37.95,37.94,37.94,8900.0,30.6085,30.6166,30.6085,30.6085,8900.0
2013-04-30 13:40:00,37.94,37.97,37.94,37.97,13200.0,30.6085,30.6327,30.6085,30.6327,13200.0
2013-04-30 13:45:00,37.96,37.97,37.96,37.97,7500.0,30.6246,30.6327,30.6246,30.6327,7500.0
2013-04-30 13:50:00,37.96,37.97,37.95,37.95,25800.0,30.6246,30.6327,30.6166,30.6166,25800.0
2013-04-30 13:55:00,37.95,37.96,37.95,37.95,6900.0,30.6166,30.6246,30.6166,30.6166,6900.0
2013-04-30 14:00:00,37.96,37.96,37.94,37.94,28900.0,30.6246,30.6246,30.6085,30.6085,28900.0
2013-04-30 14:05:00,37.94,37.95,37.92,37.93,12000.0,30.6085,30.6166,30.5924,30.6004,12000.0
2013-04-30 14:10:00,37.92,37.93,37.9,37.91,25100.0,30.5924,30.6004,30.5762,30.5843,25100.0
2013-04-30 14:15:00,37.91,37.91,37.89,37.9,14200.0,30.5843,30.5843,30.5682,30.5762,14200.0
2013-04-30 14:20:00,37.9,37.92,37.89,37.92,17100.0,30.5762,30.5924,30.5682,30.5924,17100.0
2013-04-30 14:25:00,37.91,37.93,37.91,37.92,13200.0,30.5843,30.6004,30.5843,30.5924,13200.0
2013-04-30 14:30:00,37.93,37.93,37.92,37.93,21500.0,30.6004,30.6004,30.5924,30.6004,21500.0
2013-04-30 14:35:00,37.92,37.94,37.91,37.92,44900.0,30.5924,30.6085,30.5843,30.5924,44900.0
2013-04-30 14:40:00,37.93,37.95,37.93,37.93,40400.0,30.6004,30.6166,30.6004,30.6004,40400.0
2013-04-30 14:45:00,37.93,37.94,37.93,37.93,5100.0,30.6004,30.6085,30.6004,30.6004,5100.0
2013-04-30 14:50:00,37.93,37.95,37.93,37.95,13900.0,30.6004,30.6166,30.6004,30.6166,13900.0
2013-04-30 14:55:00,37.95,37.99,37.95,37.98,15700.0,30.6166,30.6489,30.6166,30.6408,15700.0
2013-04-30 15:00:00,37.99,37.99,37.97,37.97,45900.0,30.6489,30.6489,30.6327,30.6327,45900.0
2013-04-30 15:05:00,37.96,37.99,37.96,37.99,27100.0,30.6246,30.6489,30.6246,30.6489,27100.0
2013-04-30 15:10:00,37.99,37.99,37.98,37.99,9000.0,30.6489,30.6489,30.6408,30.6489,9000.0
2013-04-30 15:15:00,37.98,37.99,37.98,37.98,13400.0,30.6408,30.6489,30.6408,30.6408,13400.0
2013-04-30 15:20:00,37.98,38.0,37.98,37.99,31700.0,30.6408,30.6569,30.6408,30.6489,31700.0
2013-04-30 15:25:00,37.99,38.0,37.99,37.99,14400.0,30.6489,30.6569,30.6489,30.6489,14400.0
2013-04-30 15:30:00,38.0,38.0,37.99,38.0,23700.0,30.6569,30.6569,30.6489,30.6569,23700.0
2013-04-30 15:35:00,38.0,38.01,37.99,38.01,65400.0,30.6569,30.665,30.6489,30.665,65400.0
2013-04-30 15:40:00,38.0,38.01,37.99,37.99,43700.0,30.6569,30.665,30.6489,30.6489,43700.0
2013-04-30 15:45:00,38.0,38.0,37.98,37.98,61100.0,30.6569,30.6569,30.6408,30.6408,61100.0
2013-04-30 15:50:00,37.99,38.03,37.98,38.0,98800.0,30.6489,30.6811,30.6408,30.6569,98800.0
2013-04-30 15:55:00,37.99,38.03,37.98,38.0,224500.0,30.6489,30.6811,30.6408,30.6569,224500.0
2013-05-01 09:30:00,38.01,38.13,37.97,38.0,49100.0,30.665,30.7618,30.6327,30.6569,49100.0
2013-05-01 09:35:00,38.01,38.01,37.91,37.95,19900.0,30.665,30.665,30.5843,30.6166,19900.0
2013-05-01 09:40:00,37.95,38.1,37.91,38.07,14400.0,30.6166,30.7376,30.5843,30.7134,14400.0
2013-05-01 09:45:00,38.06,38.07,38.0,38.06,24100.0,30.7053,30.7134,30.6569,30.7053,24100.0
2013-05-01 09:50:00,38.07,38.07,38.01,38.02,15000.0,30.7134,30.7134,30.665,30.6731,15000.0
2013-05-01 09:55:00,38.02,38.06,37.98,37.99,15400.0,30.6731,30.7053,30.6408,30.6489,15400.0
2013-05-01 10:00:00,37.99,38.03,37.98,38.02,28600.0,30.6489,30.6811,30.6408,30.6731,28600.0
2013-05-01 10:05:00,38.01,38.01,37.95,37.95,24500.0,30.665,30.665,30.6166,30.6166,24500.0
2013-05-01 10:10:00,37.95,37.95,37.89,37.92,30300.0,30.6166,30.6166,30.5682,30.5924,30300.0
2013-05-01 10:15:00,37.91,37.93,37.86,37.89,24700.0,30.5843,30.6004,30.544,30.5682,24700.0
2013-05-01 10:20:00,37.9,37.98,37.89,37.96,26500.0,30.5762,30.6408,30.5682,30.6246,26500.0
2013-05-01 10:25:00,37.96,38.01,37.96,38.01,18100.0,30.6246,30.665,30.6246,30.665,18100.0
2013-05-01 10:30:00,38.0,38.01,37.97,37.97,17000.0,30.6569,30.665,30.6327,30.6327,17000.0
2013-05-01 10:35:00,37.97,38.02,37.97,38.01,17500.0,30.6327,30.6731,30.6327,30.665,17500.0
2013-05-01 10:40:00,38.01,38.02,37.96,37.96,59000.0,30.665,30.6731,30.6246,30.6246,59000.0
2013-05-01 10:45:00,37.96,37.97,37.93,37.93,18400.0,30.6246,30.6327,30.6004,30.6004,18400.0
2013-05-01 10:50:00,37.93,37.95,37.91,37.93,19400.0,30.6004,30.6166,30.5843,30.6004,19400.0
2013-05-01 10:55:00,37.94,37.94,37.91,37.91,13100.0,30.6085,30.6085,30.5843,30.5843,13100.0
2013-05-01 11:00:00,37.91,37.93,37.86,37.87,38400.0,30.5843,30.6004,30.544,30.552,38400.0
2013-05-01 11:05:00,37.87,37.89,37.87,37.89,5900.0,30.552,30.5682,30.552,30.5682,5900.0
2013-05-01 11:10:00,37.88,37.91,37.87,37.91,38000.0,30.5601,30.5843,30.552,30.5843,38000.0
2013-05-01 11:15:00,37.91,37.96,37.9,37.95,32700.0,30.5843,30.6246,30.5762,30.6166,32700.0
2013-05-01 11:20:00,37.95,37.97,37.93,37.96,11100.0,30.6166,30.6327,30.6004,30.6246,11100.0
2013-05-01 11:25:00,37.96,37.99,37.96,37.96,15400.0,30.6246,30.6489,30.6246,30.6246,15400.0
2013-05-01 11:30:00,37.96,37.97,37.93,37.93,22600.0,30.6246,30.6327,30.6004,30.6004,22600.0
2013-05-01 11:35:00,37.94,37.94,37.87,37.87,35100.0,30.6085,30.6085,30.552,30.552,35100.0
2013-05-01 11:40:00,37.87,37.88,37.86,37.86,16600.0,30.552,30.5601,30.544,30.544,16600.0
2013-05-01 11:45:00,37.86,37.93,37.86,37.91,33600.0,30.544,30.6004,30.544,30.5843,33600.0
2013-05-01 11:50:00,37.91,37.92,37.91,37.91,5500.0,30.5843,30.5924,30.5843,30.5843,5500.0
2013-05-01 11:55:00,37.92,37.92,37.91,37.92,9700.0,30.5924,30.5924,30.5843,30.5924,9700.0
2013-05-01 12:00:00,37.92,37.93,37.91,37.91,23400.0,30.5924,30.6004,30.5843,30.5843,23400.0
2013-05-01 12:05:00,37.91,37.95,37.91,37.94,31300.0,30.5843,30.6166,30.5843,30.6085,31300.0
2013-05-01 12:10:00,37.94,37.99,37.94,37.99,37400.0,30.6085,30.6489,30.6085,30.6489,37400.0
2013-05-01 12:15:00,37.99,38.05,37.99,38.05,61600.0,30.6489,30.6973,30.6489,30.6973,61600.0
2013-05-01 12:20:00,38.05,38.05,38.03,38.04,15100.0,30.6973,30.6973,30.6811,30.6892,15100.0
2013-05-01 12:25:00,38.04,38.05,38.04,38.05,7900.0,30.6892,30.6973,30.6892,30.6973,7900.0
2013-05-01 12:30:00,38.04,38.05,38.0,38.01,27100.0,30.6892,30.6973,30.6569,30.665,27100.0
2013-05-01 12:35:00,38.0,38.02,38.0,38.01,12800.0,30.6569,30.6731,30.6569,30.665,12800.0
2013-05-01 12:40:00,38.02,38.02,38.0,38.0,11500.0,30.6731,30.6731,30.6569,30.6569,11500.0
2013-05-01 12:45:00,38.01,38.02,38.0,38.01,8900.0,30.665,30.6731,30.6569,30.665,8900.0
2013-05-01 12:50:00,38.02,38.02,38.0,38.0,7200.0,30.6731,30.6731,30.6569,30.6569,7200.0
2013-05-01 12:55:00,38.0,38.02,37.97,37.98,29700.0,30.6569,30.6731,30.6327,30.6408,29700.0
2013-05-01 13:00:00,37.98,37.99,37.95,37.95,16000.0,30.6408,30.6489,30.6166,30.6166,16000.0
2013-05-01 13:05:00,37.95,37.97,37.94,37.95,26200.0,30.6166,30.6327,30.6085,30.6166,26200.0
2013-05-01 13:10:00,37.94,37.96,37.94,37.95,7800.0,30.6085,30.6246,30.6085,30.6166,7800.0
2013-05-01 13:15:00,37.94,37.98,37.93,37.98,32800.0,30.6085,30.6408,30.6004,30.6408,32800.0
2013-05-01 13:20:00,37.99,38.0,37.97,38.0,12700.0,30.6489,30.6569,30.6327,30.6569,12700.0
2013-05-01 13:25:00,38.0,38.02,38.0,38.02,8100.0,30.6569,30.6731,30.6569,30.6731,8100.0
2013-05-01 13:30:00,38.02,38.02,37.96,37.96,18900.0,30.6731,30.6731,30.6246,30.6246,18900.0
2013-05-01 13:35:00,37.96,37.96,37.92,37.92,24300.0,30.6246,30.6246,30.5924,30.5924,24300.0
2013-05-01 13:40:00,37.92,37.93,37.91,37.92,23100.0,30.5924,30.6004,30.5843,30.5924,23100.0
2013-05-01 13:45:00,37.91,37.92,37.9,37.92,7800.0,30.5843,30.5924,30.5762,30.5924,7800.0
2013-05-01 13:50:00,37.91,37.95,37.9,37.95,15300.0,30.5843,30.6166,30.5762,30.6166,15300.0
2013-05-01 13:55:00,37.95,37.96,37.9,37.9,20900.0,30.6166,30.6246,30.5762,30.5762,20900.0
2013-05-01 14:00:00,37.91,37.93,37.86,37.87,87100.0,30.5843,30.6004,30.544,30.552,87100.0
2013-05-01 14:05:00,37.88,37.91,37.88,37.91,13900.0,30.5601,30.5843,30.5601,30.5843,13900.0
2013-05-01 14:10:00,37.91,37.91,37.86,37.9,29500.0,30.5843,30.5843,30.544,30.5762,29500.0
2013-05-01 14:15:00,37.9,37.91,37.89,37.9,11200.0,30.5762,30.5843,30.5682,30.5762,11200.0
2013-05-01 14:20:00,37.9,37.94,37.9,37.94,37700.0,30.5762,30.6085,30.5762,30.6085,37700.0
2013-05-01 14:25:00,37.94,37.96,37.9,37.93,54300.0,30.6085,30.6246,30.5762,30.6004,54300.0
2013-05-01 14:30:00,37.93,37.95,37.92,37.95,15800.0,30.6004,30.6166,30.5924,30.6166,15800.0
2013-05-01 14:35:00,37.94,38.0,37.94,37.99,93900.0,30.6085,30.6569,30.6085,30.6489,93900.0
2013-05-01 14:40:00,37.98,38.0,37.98,37.99,15400.0,30.6408,30.6569,30.6408,30.6489,15400.0
2013-05-01 14:45:00,37.99,38.04,37.97,38.02,43200.0,30.6489,30.6892,30.6327,30.6731,43200.0
2013-05-01 14:50:00,38.01,38.02,37.99,38.0,23600.0,30.665,30.6731,30.6489,30.6569,23600.0
2013-05-01 14:55:00,38.0,38.0,37.97,37.97,14300.0,30.6569,30.6569,30.6327,30.6327,14300.0
2013-05-01 15:00:00,37.97,37.98,37.93,37.94,17500.0,30.6327,30.6408,30.6004,30.6085,17500.0
2013-05-01 15:05:00,37.94,37.94,37.87,37.87,33400.0,30.6085,30.6085,30.552,30.552,33400.0
2013-05-01 15:10:00,37.86,37.86,37.83,37.84,14900.0,30.544,30.544,30.5198,30.5278,14900.0
2013-05-01 15:15:00,37.83,37.94,37.8,37.94,62000.0,30.5198,30.6085,30.4956,30.6085,62000.0
2013-05-01 15:20:00,37.94,37.95,37.9,37.92,63900.0,30.6085,30.6166,30.5762,30.5924,63900.0
2013-05-01 15:25:00,37.93,37.98,37.92,37.96,66500.0,30.6004,30.6408,30.5924,30.6246,66500.0
2013-05-01 15:30:00,37.96,37.97,37.88,37.89,101600.0,30.6246,30.6327,30.5601,30.5682,101600.0
2013-05-01 15:35:00,37.89,37.9,37.84,37.86,81000.0,30.5682,30.5762,30.5278,30.544,81000.0
2013-05-01 15:40:00,37.86,37.9,37.85,37.9,95400.0,30.544,30.5762,30.5359,30.5762,95400.0
2013-05-01 15:45:00,37.9,37.91,37.86,37.9,65100.0,30.5762,30.5843,30.544,30.5762,65100.0
2013-05-01 15:50:00,37.9,37.91,37.86,37.89,62000.0,30.5762,30.5843,30.544,30.5682,62000.0
2013-05-01 15:55:00,37.9,37.91,37.83,37.84,207000.0,30.5762,30.5843,30.5198,30.5278,207000.0
2013-05-02 09:30:00,37.82,37.99,37.46,37.59,40300.0,30.5117,30.6489,30.2213,30.3261,40300.0
2013-05-02 09:35:00,37.56,37.83,37.54,37.61,27700.0,30.3019,30.5198,30.2858,30.3423,27700.0
2013-05-02 09:40:00,37.6,38.19,37.59,38.19,44000.0,30.3342,30.8102,30.3261,30.8102,44000.0
2013-05-02 09:45:00,38.13,38.15,37.96,38.06,39700.0,30.7618,30.7779,30.6246,30.7053,39700.0
2013-05-02 09:50:00,38.07,38.36,38.03,38.29,80500.0,30.7134,30.9474,30.6811,30.8909,80500.0
2013-05-02 09:55:00,38.29,38.35,38.23,38.33,61000.0,30.8909,30.9393,30.8425,30.9231,61000.0
2013-05-02 10:00:00,38.33,38.36,38.26,38.36,77700.0,30.9231,30.9474,30.8667,30.9474,77700.0
2013-05-02 10:05:00,38.36,38.48,38.35,38.37,70400.0,30.9474,31.0442,30.9393,30.9554,70400.0
2013-05-02 10:10:00,38.37,38.49,38.36,38.48,55100.0,30.9554,31.0522,30.9474,31.0442,55100.0
2013-05-02 10:15:00,38.47,38.49,38.43,38.46,52500.0,31.0361,31.0522,31.0038,31.028,52500.0
2013-05-02 10:20:00,38.46,38.5,38.44,38.44,24800.0,31.028,31.0603,31.0119,31.0119,24800.0
2013-05-02 10:25:00,38.45,38.47,38.41,38.45,34800.0,31.02,31.0361,30.9877,31.02,34800.0
2013-05-02 10:30:00,38.46,38.46,38.43,38.44,19000.0,31.028,31.028,31.0038,31.0119,19000.0
2013-05-02 10:35:00,38.43,38.44,38.31,38.32,166400.0,31.0038,31.0119,30.907,30.9151,166400.0
2013-05-02 10:40:00,38.33,38.34,38.29,38.34,35000.0,30.9231,30.9312,30.8909,30.9312,35000.0
2013-05-02 10:45:00,38.35,38.41,38.34,38.4,39100.0,30.9393,30.9877,30.9312,30.9796,39100.0
2013-05-02 10:50:00,38.41,38.41,38.38,38.4,45600.0,30.9877,30.9877,30.9635,30.9796,45600.0
2013-05-02 10:55:00,38.4,38.4,38.3,38.3,23800.0,30.9796,30.9796,30.8989,30.8989,23800.0
2013-05-02 11:00:00,38.31,38.33,38.28,38.28,34300.0,30.907,30.9231,30.8828,30.8828,34300.0
2013-05-02 11:05:00,38.28,38.31,38.28,38.31,29800.0,30.8828,30.907,30.8828,30.907,29800.0
2013-05-02 11:10:00,38.31,38.37,38.3,38.33,66200.0,30.907,30.9554,30.8989,30.9231,66200.0
2013-05-02 11:15:00,38.34,38.37,38.34,38.36,24400.0,30.9312,30.9554,30.9312,30.9474,24400.0
2013-05-02 11:20:00,38.36,38.38,38.36,38.38,24900.0,30.9474,30.9635,30.9474,30.9635,24900.0
2013-05-02 11:25:00,38.38,38.43,38.37,38.43,43800.0,30.9635,31.0038,30.9554,31.0038,43800.0
2013-05-02 11:30:00,38.43,38.47,38.42,38.46,69700.0,31.0038,31.0361,30.9958,31.028,69700.0
2013-05-02 11:35:00,38.47,38.5,38.46,38.49,44500.0,31.0361,31.0603,31.028,31.0522,44500.0
2013-05-02 11:40:00,38.48,38.5,38.47,38.47,12400.0,31.0442,31.0603,31.0361,31.0361,12400.0
2013-05-02 11:45:00,38.47,38.5,38.47,38.47,19100.0,31.0361,31.0603,31.0361,31.0361,19100.0
2013-05-02 11:50:00,38.47,38.55,38.47,38.55,37800.0,31.0361,31.1006,31.0361,31.1006,37800.0
2013-05-02 11:55:00,38.55,38.66,38.54,38.64,56900.0,31.1006,31.1894,31.0926,31.1732,56900.0
2013-05-02 12:00:00,38.65,38.7,38.64,38.66,31200.0,31.1813,31.2217,31.1732,31.1894,31200.0
2013-05-02 12:05:00,38.66,38.67,38.59,38.6,13200.0,31.1894,31.1974,31.1329,31.141,13200.0
2013-05-02 12:10:00,38.61,38.68,38.61,38.64,22800.0,31.149,31.2055,31.149,31.1732,22800.0
2013-05-02 12:15:00,38.64,38.67,38.62,38.67,12100.0,31.1732,31.1974,31.1571,31.1974,12100.0
2013-05-02 12:20:00,38.66,38.66,38.58,38.63,13100.0,31.1894,31.1894,31.1248,31.1652,13100.0
2013-05-02 12:25:00,38.62,38.63,38.6,38.6,8600.0,31.1571,31.1652,31.141,31.141,8600.0
2013-05-02 12:30:00,38.61,38.64,38.6,38.61,26100.0,31.149,31.1732,31.141,31.149,26100.0
2013-05-02 12:35:00,38.62,38.63,38.62,38.63,6800.0,31.1571,31.1652,31.1571,31.1652,6800.0
2013-05-02 12:40:00,38.62,38.66,38.61,38.65,22100.0,31.1571,31.1894,31.149,31.1813,22100.0
2013-05-02 12:45:00,38.66,38.69,38.65,38.69,13900.0,31.1894,31.2136,31.1813,31.2136,13900.0
2013-05-02 12:50:00,38.69,38.74,38.69,38.74,19300.0,31.2136,31.2539,31.2136,31.2539,19300.0
2013-05-02 12:55:00,38.74,38.74,38.71,38.72,23500.0,31.2539,31.2539,31.2297,31.2378,23500.0
2013-05-02 13:00:00,38.73,38.74,38.73,38.74,11200.0,31.2459,31.2539,31.2459,31.2539,11200.0
2013-05-02 13:05:00,38.73,38.74,38.72,38.74,10000.0,31.2459,31.2539,31.2378,31.2539,10000.0
2013-05-02 13:10:00,38.73,38.75,38.73,38.74,26600.0,31.2459,31.262,31.2459,31.2539,26600.0
2013-05-02 13:15:00,38.73,38.8,38.73,38.79,56000.0,31.2459,31.3023,31.2459,31.2943,56000.0
2013-05-02 13:20:00,38.79,38.84,38.77,38.84,40700.0,31.2943,31.3346,31.2781,31.3346,40700.0
2013-05-02 13:25:00,38.85,38.85,38.81,38.82,18600.0,31.3427,31.3427,31.3104,31.3185,18600.0
2013-05-02 13:30:00,38.83,38.83,38.81,38.83,7800.0,31.3265,31.3265,31.3104,31.3265,7800.0
2013-05-02 13:35:00,38.83,38.84,38.8,38.83,27500.0,31.3265,31.3346,31.3023,31.3265,27500.0
2013-05-02 13:40:00,38.83,38.84,38.82,38.84,17300.0,31.3265,31.3346,31.3185,31.3346,17300.0
2013-05-02 13:45:00,38.84,38.84,38.77,38.77,30100.0,31.3346,31.3346,31.2781,31.2781,30100.0
2013-05-02 13:50:00,38.76,38.78,38.75,38.78,18000.0,31.2701,31.2862,31.262,31.2862,18000.0
2013-05-02 13:55:00,38.78,38.78,38.75,38.78,10700.0,31.2862,31.2862,31.262,31.2862,10700.0
2013-05-02 14:00:00,38.78,38.78,38.69,38.72,26300.0,31.2862,31.2862,31.2136,31.2378,26300.0
2013-05-02 14:05:00,38.71,38.72,38.68,38.68,19600.0,31.2297,31.2378,31.2055,31.2055,19600.0
2013-05-02 14:10:00,38.69,38.69,38.67,38.68,14700.0,31.2136,31.2136,31.1974,31.2055,14700.0
2013-05-02 14:15:00,38.67,38.7,38.65,38.66,50300.0,31.1974,31.2217,31.1813,31.1894,50300.0
2013-05-02 14:20:00,38.66,38.67,38.64,38.64,7800.0,31.1894,31.1974,31.1732,31.1732,7800.0
2013-05-02 14:25:00,38.64,38.65,38.62,38.64,33700.0,31.1732,31.1813,31.1571,31.1732,33700.0
2013-05-02 14:30:00,38.64,38.65,38.63,38.64,16400.0,31.1732,31.1813,31.1652,31.1732,16400.0
2013-05-02 14:35:00,38.64,38.65,38.61,38.61,52400.0,31.1732,31.1813,31.149,31.149,52400.0
2013-05-02 14:40:00,38.61,38.62,38.58,38.59,17300.0,31.149,31.1571,31.1248,31.1329,17300.0
2013-05-02 14:45:00,38.6,38.61,38.59,38.59,20100.0,31.141,31.149,31.1329,31.1329,20100.0
2013-05-02 14:50:00,38.59,38.6,38.59,38.59,4600.0,31.1329,31.141,31.1329,31.1329,4600.0
2013-05-02 14:55:00,38.6,38.61,38.57,38.59,21700.0,31.141,31.149,31.1168,31.1329,21700.0
2013-05-02 15:00:00,38.59,38.59,38.57,38.58,12300.0,31.1329,31.1329,31.1168,31.1248,12300.0
2013-05-02 15:05:00,38.58,38.59,38.58,38.58,8600.0,31.1248,31.1329,31.1248,31.1248,8600.0
2013-05-02 15:10:00,38.59,38.6,38.57,38.59,20200.0,31.1329,31.141,31.1168,31.1329,20200.0
2013-05-02 15:15:00,38.6,38.6,38.57,38.58,17300.0,31.141,31.141,31.1168,31.1248,17300.0
2013-05-02 15:20:00,38.58,38.58,38.54,38.58,39000.0,31.1248,31.1248,31.0926,31.1248,39000.0
2013-05-02 15:25:00,38.57,38.58,38.56,38.57,11600.0,31.1168,31.1248,31.1087,31.1168,11600.0
2013-05-02 15:30:00,38.56,38.57,38.49,38.49,50200.0,31.1087,31.1168,31.0522,31.0522,50200.0
2013-05-02 15:35:00,38.49,38.51,38.47,38.51,61100.0,31.0522,31.0684,31.0361,31.0684,61100.0
2013-05-02 15:40:00,38.52,38.55,38.5,38.54,96100.0,31.0764,31.1006,31.0603,31.0926,96100.0
2013-05-02 15:45:00,38.54,38.55,38.54,38.54,60700.0,31.0926,31.1006,31.0926,31.0926,60700.0
2013-05-02 15:50:00,38.54,38.55,38.52,38.53,41600.0,31.0926,31.1006,31.0764,31.0845,41600.0
2013-05-02 15:55:00,38.53,38.57,38.52,38.56,164700.0,31.0845,31.1168,31.0764,31.1087,164700.0
2013-05-03 09:30:00,38.74,38.87,38.51,38.65,38000.0,31.2539,31.3588,31.0684,31.1813,38000.0
2013-05-03 09:35:00,38.69,38.82,38.67,38.82,16200.0,31.2136,31.3185,31.1974,31.3185,16200.0
2013-05-03 09:40:00,38.79,38.82,38.76,38.77,29200.0,31.2943,31.3185,31.2701,31.2781,29200.0
2013-05-03 09:45:00,38.77,38.79,38.77,38.78,9000.0,31.2781,31.2943,31.2781,31.2862,9000.0
2013-05-03 09:50:00,38.77,38.86,38.77,38.82,115700.0,31.2781,31.3507,31.2781,31.3185,115700.0
2013-05-03 09:55:00,38.81,38.81,38.75,38.76,9600.0,31.3104,31.3104,31.262,31.2701,9600.0
2013-05-03 10:00:00,38.77,38.77,38.7,38.73,21600.0,31.2781,31.2781,31.2217,31.2459,21600.0
2013-05-03 10:05:00,38.74,38.81,38.74,38.8,21800.0,31.2539,31.3104,31.2539,31.3023,21800.0
2013-05-03 10:10:00,38.8,38.8,38.79,38.8,6000.0,31.3023,31.3023,31.2943,31.3023,6000.0
2013-05-03 10:15:00,38.79,38.8,38.75,38.75,24600.0,31.2943,31.3023,31.262,31.262,24600.0
2013-05-03 10:20:00,38.75,38.86,38.75,38.84,16400.0,31.262,31.3507,31.262,31.3346,16400.0
2013-05-03 10:25:00,38.84,38.85,38.8,38.8,11700.0,31.3346,31.3427,31.3023,31.3023,11700.0
2013-05-03 10:30:00,38.8,38.82,38.78,38.79,18100.0,31.3023,31.3185,31.2862,31.2943,18100.0
2013-05-03 10:35:00,38.79,38.84,38.79,38.83,30800.0,31.2943,31.3346,31.2943,31.3265,30800.0
2013-05-03 10:40:00,38.83,38.84,38.8,38.83,13000.0,31.3265,31.3346,31.3023,31.3265,13000.0
2013-05-03 10:45:00,38.83,38.83,38.81,38.83,20300.0,31.3265,31.3265,31.3104,31.3265,20300.0
2013-05-03 10:50:00,38.83,38.83,38.79,38.83,73700.0,31.3265,31.3265,31.2943,31.3265,73700.0
2013-05-03 10:55:00,38.82,38.83,38.82,38.83,10000.0,31.3185,31.3265,31.3185,31.3265,10000.0
2013-05-03 11:00:00,38.83,38.87,38.82,38.84,28000.0,31.3265,31.3588,31.3185,31.3346,28000.0
2013-05-03 11:05:00,38.84,38.84,38.79,38.8,32200.0,31.3346,31.3346,31.2943,31.3023,32200.0
2013-05-03 11:10:00,38.79,38.8,38.75,38.75,11100.0,31.2943,31.3023,31.262,31.262,11100.0
2013-05-03 11:15:00,38.75,38.75,38.71,38.72,16300.0,31.262,31.262,31.2297,31.2378,16300.0
2013-05-03 11:20:00,38.71,38.72,38.7,38.7,9700.0,31.2297,31.2378,31.2217,31.2217,9700.0
2013-05-03 11:25:00,38.7,38.71,38.68,38.71,20300.0,31.2217,31.2297,31.2055,31.2297,20300.0
2013-05-03 11:30:00,38.71,38.74,38.69,38.69,16900.0,31.2297,31.2539,31.2136,31.2136,16900.0
2013-05-03 11:35:00,38.68,38.7,38.66,38.66,14800.0,31.2055,31.2217,31.1894,31.1894,14800.0
2013-05-03 11:40:00,38.66,38.7,38.66,38.7,12400.0,31.1894,31.2217,31.1894,31.2217,12400.0
2013-05-03 11:45:00,38.7,38.75,38.69,38.75,14500.0,31.2217,31.262,31.2136,31.262,14500.0
2013-05-03 11:50:00,38.75,38.76,38.74,38.75,19600.0,31.262,31.2701,31.2539,31.262,19600.0
2013-05-03 11:55:00,38.74,38.75,38.72,38.72,9200.0,31.2539,31.262,31.2378,31.2378,9200.0
2013-05-03 12:00:00,38.72,38.76,38.72,38.76,13400.0,31.2378,31.2701,31.2378,31.2701,13400.0
2013-05-03 12:05:00,38.75,38.75,38.73,38.73,8700.0,31.262,31.262,31.2459,31.2459,8700.0
2013-05-03 12:10:00,38.73,38.74,38.7,38.7,5100.0,31.2459,31.2539,31.2217,31.2217,5100.0
2013-05-03 12:15:00,38.7,38.72,38.68,38.72,17800.0,31.2217,31.2378,31.2055,31.2378,17800.0
2013-05-03 12:20:00,38.72,38.75,38.72,38.74,4500.0,31.2378,31.262,31.2378,31.2539,4500.0
2013-05-03 12:25:00,38.74,38.78,38.74,38.78,5900.0,31.2539,31.2862,31.2539,31.2862,5900.0
2013-05-03 12:30:00,38.78,38.79,38.77,38.79,4700.0,31.2862,31.2943,31.2781,31.2943,4700.0
2013-05-03 12:35:00,38.78,38.81,38.77,38.81,25900.0,31.2862,31.3104,31.2781,31.3104,25900.0
2013-05-03 12:40:00,38.8,38.81,38.78,38.79,12200.0,31.3023,31.3104,31.2862,31.2943,12200.0
2013-05-03 12:45:00,38.78,38.8,38.78,38.79,7200.0,31.2862,31.3023,31.2862,31.2943,7200.0
2013-05-03 12:50:00,38.79,38.8,38.79,38.79,5000.0,31.2943,31.3023,31.2943,31.2943,5000.0
2013-05-03 12:55:00,38.79,38.83,38.79,38.81,11500.0,31.2943,31.3265,31.2943,31.3104,11500.0
2013-05-03 13:00:00,38.82,38.83,38.81,38.83,5900.0,31.3185,31.3265,31.3104,31.3265,5900.0
2013-05-03 13:05:00,38.82,38.9,38.82,38.88,40400.0,31.3185,31.383,31.3185,31.3669,40400.0
2013-05-03 13:10:00,38.88,38.9,38.88,38.9,10900.0,31.3669,31.383,31.3669,31.383,10900.0
2013-05-03 13:15:00,38.9,38.93,38.89,38.89,15200.0,31.383,31.4072,31.3749,31.3749,15200.0
2013-05-03 13:20:00,38.9,38.9,38.87,38.87,10900.0,31.383,31.383,31.3588,31.3588,10900.0
2013-05-03 13:25:00,38.87,38.88,38.85,38.86,3800.0,31.3588,31.3669,31.3427,31.3507,3800.0
2013-05-03 13:30:00,38.85,38.86,38.85,38.86,6600.0,31.3427,31.3507,31.3427,31.3507,6600.0
2013-05-03 13:35:00,38.86,38.86,38.82,38.82,8700.0,31.3507,31.3507,31.3185,31.3185,8700.0
2013-05-03 13:40:00,38.82,38.83,38.82,38.82,8900.0,31.3185,31.3265,31.3185,31.3185,8900.0
2013-05-03 13:45:00,38.82,38.86,38.82,38.84,11600.0,31.3185,31.3507,31.3185,31.3346,11600.0
2013-05-03 13:50:00,38.84,38.84,38.8,38.8,18700.0,31.3346,31.3346,31.3023,31.3023,18700.0
2013-05-03 13:55:00,38.8,38.83,38.79,38.82,17400.0,31.3023,31.3265,31.2943,31.3185,17400.0
2013-05-03 14:00:00,38.83,38.86,38.83,38.83,10600.0,31.3265,31.3507,31.3265,31.3265,10600.0
2013-05-03 14:05:00,38.83,38.88,38.83,38.87,10400.0,31.3265,31.3669,31.3265,31.3588,10400.0
2013-05-03 14:10:00,38.86,38.87,38.85,38.85,6000.0,31.3507,31.3588,31.3427,31.3427,6000.0
2013-05-03 14:15:00,38.85,38.86,38.83,38.84,12100.0,31.3427,31.3507,31.3265,31.3346,12100.0
2013-05-03 14:20:00,38.85,38.85,38.83,38.84,3500.0,31.3427,31.3427,31.3265,31.3346,3500.0
2013-05-03 14:25:00,38.83,38.84,38.83,38.83,8700.0,31.3265,31.3346,31.3265,31.3265,8700.0
2013-05-03 14:30:00,38.83,38.83,38.8,38.8,20600.0,31.3265,31.3265,31.3023,31.3023,20600.0
2013-05-03 14:35:00,38.8,38.83,38.8,38.8,9200.0,31.3023,31.3265,31.3023,31.3023,9200.0
2013-05-03 14:40:00,38.8,38.81,38.78,38.79,15400.0,31.3023,31.3104,31.2862,31.2943,15400.0
2013-05-03 14:45:00,38.77,38.81,38.76,38.8,8000.0,31.2781,31.3104,31.2701,31.3023,8000.0
2013-05-03 14:50:00,38.81,38.82,38.79,38.79,19600.0,31.3104,31.3185,31.2943,31.2943,19600.0
2013-05-03 14:55:00,38.79,38.8,38.77,38.78,7700.0,31.2943,31.3023,31.2781,31.2862,7700.0
2013-05-03 15:00:00,38.77,38.78,38.77,38.77,5900.0,31.2781,31.2862,31.2781,31.2781,5900.0
2013-05-03 15:05:00,38.77,38.77,38.71,38.71,28000.0,31.2781,31.2781,31.2297,31.2297,28000.0
2013-05-03 15:10:00,38.71,38.74,38.71,38.73,29100.0,31.2297,31.2539,31.2297,31.2459,29100.0
2013-05-03 15:15:00,38.73,38.73,38.7,38.73,31000.0,31.2459,31.2459,31.2217,31.2459,31000.0
2013-05-03 15:20:00,38.73,38.73,38.71,38.71,27000.0,31.2459,31.2459,31.2297,31.2297,27000.0
2013-05-03 15:25:00,38.71,38.71,38.68,38.7,75700.0,31.2297,31.2297,31.2055,31.2217,75700.0
2013-05-03 15:30:00,38.7,38.7,38.69,38.69,17100.0,31.2217,31.2217,31.2136,31.2136,17100.0
2013-05-03 15:35:00,38.69,38.7,38.63,38.64,96800.0,31.2136,31.2217,31.1652,31.1732,96800.0
2013-05-03 15:40:00,38.64,38.73,38.62,38.72,75000.0,31.1732,31.2459,31.1571,31.2378,75000.0
2013-05-03 15:45:00,38.73,38.77,38.73,38.77,29400.0,31.2459,31.2781,31.2459,31.2781,29400.0
2013-05-03 15:50:00,38.77,38.77,38.74,38.75,59300.0,31.2781,31.2781,31.2539,31.262,59300.0
2013-05-03 15:55:00,38.74,38.76,38.72,38.75,121500.0,31.2539,31.2701,31.2378,31.262,121500.0
2013-05-06 09:30:00,38.87,38.87,38.73,38.83,34900.0,31.3588,31.3588,31.2459,31.3265,34900.0
2013-05-06 09:35:00,38.87,38.88,38.81,38.82,5200.0,31.3588,31.3669,31.3104,31.3185,5200.0
2013-05-06 09:40:00,38.82,38.84,38.81,38.83,11300.0,31.3185,31.3346,31.3104,31.3265,11300.0
2013-05-06 09:45:00,38.82,38.82,38.72,38.73,13900.0,31.3185,31.3185,31.2378,31.2459,13900.0
2013-05-06 09:50:00,38.73,38.77,38.71,38.77,10700.0,31.2459,31.2781,31.2297,31.2781,10700.0
2013-05-06 09:55:00,38.76,38.82,38.74,38.82,19000.0,31.2701,31.3185,31.2539,31.3185,19000.0
2013-05-06 10:00:00,38.82,38.82,38.76,38.79,16800.0,31.3185,31.3185,31.2701,31.2943,16800.0
2013-05-06 10:05:00,38.79,38.82,38.78,38.81,10300.0,31.2943,31.3185,31.2862,31.3104,10300.0
2013-05-06 10:10:00,38.81,38.83,38.78,38.79,20600.0,31.3104,31.3265,31.2862,31.2943,20600.0
2013-05-06 10:15:00,38.79,38.8,38.73,38.73,30400.0,31.2943,31.3023,31.2459,31.2459,30400.0
2013-05-06 10:20:00,38.73,38.75,38.71,38.71,10000.0,31.2459,31.262,31.2297,31.2297,10000.0
2013-05-06 10:25:00,38.7,38.79,38.69,38.79,12900.0,31.2217,31.2943,31.2136,31.2943,12900.0
2013-05-06 10:30:00,38.79,38.79,38.75,38.77,26500.0,31.2943,31.2943,31.262,31.2781,26500.0
2013-05-06 10:35:00,38.76,38.77,38.75,38.76,6400.0,31.2701,31.2781,31.262,31.2701,6400.0
2013-05-06 10:40:00,38.76,38.77,38.74,38.77,8400.0,31.2701,31.2781,31.2539,31.2781,8400.0
2013-05-06 10:45:00,38.76,38.77,38.76,38.77,11400.0,31.2701,31.2781,31.2701,31.2781,11400.0
2013-05-06 10:50:00,38.77,38.77,38.73,38.77,15600.0,31.2781,31.2781,31.2459,31.2781,15600.0
2013-05-06 10:55:00,38.77,38.77,38.74,38.76,6900.0,31.2781,31.2781,31.2539,31.2701,6900.0
2013-05-06 11:00:00,38.76,38.77,38.75,38.76,8300.0,31.2701,31.2781,31.262,31.2701,8300.0
2013-05-06 11:05:00,38.76,38.77,38.74,38.74,6800.0,31.2701,31.2781,31.2539,31.2539,6800.0
2013-05-06 11:10:00,38.73,38.76,38.73,38.74,8900.0,31.2459,31.2701,31.2459,31.2539,8900.0
2013-05-06 11:15:00,38.75,38.77,38.75,38.76,6300.0,31.262,31.2781,31.262,31.2701,6300.0
2013-05-06 11:20:00,38.76,38.77,38.75,38.76,4800.0,31.2701,31.2781,31.262,31.2701,4800.0
2013-05-06 11:25:00,38.75,38.77,38.75,38.76,4400.0,31.262,31.2781,31.262,31.2701,4400.0
2013-05-06 11:30:00,38.76,38.76,38.73,38.73,7200.0,31.2701,31.2701,31.2459,31.2459,7200.0
2013-05-06 11:35:00,38.74,38.74,38.73,38.73,6100.0,31.2539,31.2539,31.2459,31.2459,6100.0
2013-05-06 11:40:00,38.72,38.77,38.72,38.76,8400.0,31.2378,31.2781,31.2378,31.2701,8400.0
2013-05-06 11:45:00,38.77,38.78,38.76,38.78,7000.0,31.2781,31.2862,31.2701,31.2862,7000.0
2013-05-06 11:50:00,38.78,38.78,38.76,38.76,16200.0,31.2862,31.2862,31.2701,31.2701,16200.0
2013-05-06 11:55:00,38.76,38.77,38.76,38.76,7600.0,31.2701,31.2781,31.2701,31.2701,7600.0
2013-05-06 12:00:00,38.76,38.77,38.75,38.76,5600.0,31.2701,31.2781,31.262,31.2701,5600.0
2013-05-06 12:05:00,38.75,38.79,38.75,38.79,9300.0,31.262,31.2943,31.262,31.2943,9300.0
2013-05-06 12:10:00,38.79,38.79,38.78,38.78,8200.0,31.2943,31.2943,31.2862,31.2862,8200.0
2013-05-06 12:15:00,38.78,38.81,38.78,38.78,32400.0,31.2862,31.3104,31.2862,31.2862,32400.0
2013-05-06 12:20:00,38.78,38.78,38.75,38.75,3900.0,31.2862,31.2862,31.262,31.262,3900.0
2013-05-06 12:25:00,38.75,38.76,38.73,38.73,4900.0,31.262,31.2701,31.2459,31.2459,4900.0
2013-05-06 12:30:00,38.73,38.74,38.72,38.74,5700.0,31.2459,31.2539,31.2378,31.2539,5700.0
2013-05-06 12:35:00,38.74,38.76,38.73,38.75,79200.0,31.2539,31.2701,31.2459,31.262,79200.0
2013-05-06 12:40:00,38.75,38.76,38.75,38.75,6600.0,31.262,31.2701,31.262,31.262,6600.0
2013-05-06 12:45:00,38.75,38.76,38.74,38.75,10700.0,31.262,31.2701,31.2539,31.262,10700.0
2013-05-06 12:50:00,38.75,38.76,38.75,38.76,5200.0,31.262,31.2701,31.262,31.2701,5200.0
2013-05-06 12:55:00,38.76,38.76,38.75,38.76,4300.0,31.2701,31.2701,31.262,31.2701,4300.0
2013-05-06 13:00:00,38.75,38.76,38.7,38.7,11600.0,31.262,31.2701,31.2217,31.2217,11600.0
2013-05-06 13:05:00,38.71,38.73,38.71,38.73,11200.0,31.2297,31.2459,31.2297,31.2459,11200.0
2013-05-06 13:10:00,38.74,38.74,38.69,38.69,17700.0,31.2539,31.2539,31.2136,31.2136,17700.0
2013-05-06 13:15:00,38.7,38.71,38.69,38.7,12000.0,31.2217,31.2297,31.2136,31.2217,12000.0
2013-05-06 13:20:00,38.71,38.71,38.69,38.69,12300.0,31.2297,31.2297,31.2136,31.2136,12300.0
2013-05-06 13:25:00,38.69,38.7,38.69,38.69,3500.0,31.2136,31.2217,31.2136,31.2136,3500.0
2013-05-06 13:30:00,38.7,38.71,38.69,38.71,21200.0,31.2217,31.2297,31.2136,31.2297,21200.0
2013-05-06 13:35:00,38.71,38.71,38.7,38.71,80900.0,31.2297,31.2297,31.2217,31.2297,80900.0
2013-05-06 13:40:00,38.7,38.71,38.7,38.71,5900.0,31.2217,31.2297,31.2217,31.2297,5900.0
2013-05-06 13:45:00,38.7,38.71,38.69,38.7,20500.0,31.2217,31.2297,31.2136,31.2217,20500.0
2013-05-06 13:50:00,38.69,38.7,38.69,38.7,2500.0,31.2136,31.2217,31.2136,31.2217,2500.0
2013-05-06 13:55:00,38.7,38.73,38.69,38.72,24400.0,31.2217,31.2459,31.2136,31.2378,24400.0
2013-05-06 14:00:00,38.72,38.72,38.7,38.71,6400.0,31.2378,31.2378,31.2217,31.2297,6400.0
2013-05-06 14:05:00,38.7,38.72,38.7,38.72,6400.0,31.2217,31.2378,31.2217,31.2378,6400.0
2013-05-06 14:10:00,38.72,38.73,38.71,38.72,11800.0,31.2378,31.2459,31.2297,31.2378,11800.0
2013-05-06 14:15:00,38.71,38.72,38.68,38.7,25700.0,31.2297,31.2378,31.2055,31.2217,25700.0
2013-05-06 14:20:00,38.7,38.72,38.7,38.72,11700.0,31.2217,31.2378,31.2217,31.2378,11700.0
2013-05-06 14:25:00,38.71,38.72,38.69,38.69,14600.0,31.2297,31.2378,31.2136,31.2136,14600.0
2013-05-06 14:30:00,38.7,38.71,38.7,38.7,9900.0,31.2217,31.2297,31.2217,31.2217,9900.0
2013-05-06 14:35:00,38.71,38.71,38.7,38.71,12000.0,31.2297,31.2297,31.2217,31.2297,12000.0
2013-05-06 14:40:00,38.71,38.71,38.7,38.71,7600.0,31.2297,31.2297,31.2217,31.2297,7600.0
2013-05-06 14:45:00,38.7,38.71,38.69,38.69,11500.0,31.2217,31.2297,31.2136,31.2136,11500.0
2013-05-06 14:50:00,38.7,38.7,38.69,38.69,11900.0,31.2217,31.2217,31.2136,31.2136,11900.0
2013-05-06 14:55:00,38.7,38.7,38.69,38.69,17900.0,31.2217,31.2217,31.2136,31.2136,17900.0
2013-05-06 15:00:00,38.69,38.7,38.69,38.7,10200.0,31.2136,31.2217,31.2136,31.2217,10200.0
2013-05-06 15:05:00,38.69,38.71,38.69,38.71,17700.0,31.2136,31.2297,31.2136,31.2297,17700.0
2013-05-06 15:10:00,38.71,38.71,38.7,38.71,17200.0,31.2297,31.2297,31.2217,31.2297,17200.0
2013-05-06 15:15:00,38.71,38.71,38.69,38.7,24300.0,31.2297,31.2297,31.2136,31.2217,24300.0
2013-05-06 15:20:00,38.7,38.7,38.66,38.66,15700.0,31.2217,31.2217,31.1894,31.1894,15700.0
2013-05-06 15:25:00,38.67,38.69,38.66,38.68,86400.0,31.1974,31.2136,31.1894,31.2055,86400.0
2013-05-06 15:30:00,38.69,38.7,38.68,38.69,29100.0,31.2136,31.2217,31.2055,31.2136,29100.0
2013-05-06 15:35:00,38.69,38.7,38.68,38.7,25500.0,31.2136,31.2217,31.2055,31.2217,25500.0
2013-05-06 15:40:00,38.7,38.71,38.69,38.69,52900.0,31.2217,31.2297,31.2136,31.2136,52900.0
2013-05-06 15:45:00,38.69,38.7,38.67,38.67,47300.0,31.2136,31.2217,31.1974,31.1974,47300.0
2013-05-06 15:50:00,38.68,38.68,38.66,38.67,29000.0,31.2055,31.2055,31.1894,31.1974,29000.0
2013-05-06 15:55:00,38.67,38.73,38.66,38.72,116400.0,31.1974,31.2459,31.1894,31.2378,116400.0
2013-05-07 09:30:00,38.81,38.81,38.69,38.73,38300.0,31.3104,31.3104,31.2136,31.2459,38300.0
2013-05-07 09:35:00,38.75,38.85,38.75,38.85,11900.0,31.262,31.3427,31.262,31.3427,11900.0
2013-05-07 09:40:00,38.84,38.87,38.79,38.81,34100.0,31.3346,31.3588,31.2943,31.3104,34100.0
2013-05-07 09:45:00,38.8,38.85,38.8,38.82,23400.0,31.3023,31.3427,31.3023,31.3185,23400.0
2013-05-07 09:50:00,38.82,38.85,38.81,38.85,12000.0,31.3185,31.3427,31.3104,31.3427,12000.0
2013-05-07 09:55:00,38.85,38.93,38.85,38.93,89500.0,31.3427,31.4072,31.3427,31.4072,89500.0
2013-05-07 10:00:00,38.93,38.95,38.93,38.93,15500.0,31.4072,31.4233,31.4072,31.4072,15500.0
2013-05-07 10:05:00,38.93,38.93,38.89,38.89,17500.0,31.4072,31.4072,31.3749,31.3749,17500.0
2013-05-07 10:10:00,38.89,38.9,38.87,38.87,21100.0,31.3749,31.383,31.3588,31.3588,21100.0
2013-05-07 10:15:00,38.87,38.91,38.84,38.84,55700.0,31.3588,31.3911,31.3346,31.3346,55700.0
2013-05-07 10:20:00,38.86,38.9,38.84,38.9,33400.0,31.3507,31.383,31.3346,31.383,33400.0
2013-05-07 10:25:00,38.89,38.9,38.84,38.84,25700.0,31.3749,31.383,31.3346,31.3346,25700.0
2013-05-07 10:30:00,38.84,38.85,38.84,38.84,19900.0,31.3346,31.3427,31.3346,31.3346,19900.0
2013-05-07 10:35:00,38.85,38.86,38.84,38.84,11100.0,31.3427,31.3507,31.3346,31.3346,11100.0
2013-05-07 10:40:00,38.84,38.85,38.83,38.84,23100.0,31.3346,31.3427,31.3265,31.3346,23100.0
2013-05-07 10:45:00,38.84,38.85,38.83,38.84,18100.0,31.3346,31.3427,31.3265,31.3346,18100.0
2013-05-07 10:50:00,38.84,38.85,38.84,38.85,9800.0,31.3346,31.3427,31.3346,31.3427,9800.0
2013-05-07 10:55:00,38.85,38.89,38.85,38.87,13800.0,31.3427,31.3749,31.3427,31.3588,13800.0
2013-05-07 11:00:00,38.87,38.89,38.84,38.84,18300.0,31.3588,31.3749,31.3346,31.3346,18300.0
2013-05-07 11:05:00,38.83,38.85,38.82,38.83,17200.0,31.3265,31.3427,31.3185,31.3265,17200.0
2013-05-07 11:10:00,38.83,38.85,38.83,38.84,10800.0,31.3265,31.3427,31.3265,31.3346,10800.0
2013-05-07 11:15:00,38.84,38.84,38.8,38.81,7500.0,31.3346,31.3346,31.3023,31.3104,7500.0
2013-05-07 11:20:00,38.81,38.82,38.8,38.82,7500.0,31.3104,31.3185,31.3023,31.3185,7500.0
2013-05-07 11:25:00,38.8,38.82,38.8,38.82,22700.0,31.3023,31.3185,31.3023,31.3185,22700.0
2013-05-07 11:30:00,38.81,38.83,38.81,38.82,12200.0,31.3104,31.3265,31.3104,31.3185,12200.0
2013-05-07 11:35:00,38.81,38.87,38.81,38.87,13800.0,31.3104,31.3588,31.3104,31.3588,13800.0
2013-05-07 11:40:00,38.87,38.88,38.86,38.87,10100.0,31.3588,31.3669,31.3507,31.3588,10100.0
2013-05-07 11:45:00,38.87,38.88,38.85,38.86,17400.0,31.3588,31.3669,31.3427,31.3507,17400.0
2013-05-07 11:50:00,38.85,38.86,38.84,38.84,7600.0,31.3427,31.3507,31.3346,31.3346,7600.0
2013-05-07 11:55:00,38.84,38.87,38.83,38.87,21500.0,31.3346,31.3588,31.3265,31.3588,21500.0
2013-05-07 12:00:00,38.87,38.87,38.85,38.85,6700.0,31.3588,31.3588,31.3427,31.3427,6700.0
2013-05-07 12:05:00,38.85,38.85,38.82,38.83,25600.0,31.3427,31.3427,31.3185,31.3265,25600.0
2013-05-07 12:10:00,38.83,38.83,38.81,38.82,12800.0,31.3265,31.3265,31.3104,31.3185,12800.0
2013-05-07 12:15:00,38.82,38.82,38.81,38.81,10700.0,31.3185,31.3185,31.3104,31.3104,10700.0
2013-05-07 12:20:00,38.81,38.81,38.8,38.81,3600.0,31.3104,31.3104,31.3023,31.3104,3600.0
2013-05-07 12:25:00,38.81,38.82,38.81,38.82,9500.0,31.3104,31.3185,31.3104,31.3185,9500.0
2013-05-07 12:30:00,38.81,38.82,38.8,38.81,10100.0,31.3104,31.3185,31.3023,31.3104,10100.0
2013-05-07 12:35:00,38.8,38.82,38.79,38.81,12900.0,31.3023,31.3185,31.2943,31.3104,12900.0
2013-05-07 12:40:00,38.81,38.82,38.81,38.81,6900.0,31.3104,31.3185,31.3104,31.3104,6900.0
2013-05-07 12:45:00,38.82,38.82,38.81,38.82,3600.0,31.3185,31.3185,31.3104,31.3185,3600.0
2013-05-07 12:50:00,38.81,38.82,38.81,38.82,10200.0,31.3104,31.3185,31.3104,31.3185,10200.0
2013-05-07 12:55:00,38.82,38.84,38.82,38.84,20200.0,31.3185,31.3346,31.3185,31.3346,20200.0
2013-05-07 13:00:00,38.83,38.85,38.82,38.84,17300.0,31.3265,31.3427,31.3185,31.3346,17300.0
2013-05-07 13:05:00,38.86,38.89,38.86,38.89,3600.0,31.3507,31.3749,31.3507,31.3749,3600.0
2013-05-07 13:10:00,38.88,38.89,38.87,38.87,7400.0,31.3669,31.3749,31.3588,31.3588,7400.0
2013-05-07 13:15:00,38.87,38.88,38.85,38.86,8900.0,31.3588,31.3669,31.3427,31.3507,8900.0
2013-05-07 13:20:00,38.85,38.86,38.84,38.84,7200.0,31.3427,31.3507,31.3346,31.3346,7200.0
2013-05-07 13:25:00,38.83,38.85,38.83,38.84,13800.0,31.3265,31.3427,31.3265,31.3346,13800.0
2013-05-07 13:30:00,38.84,38.85,38.84,38.84,3000.0,31.3346,31.3427,31.3346,31.3346,3000.0
2013-05-07 13:35:00,38.84,38.85,38.84,38.84,12800.0,31.3346,31.3427,31.3346,31.3346,12800.0
2013-05-07 13:40:00,38.85,38.85,38.82,38.84,29900.0,31.3427,31.3427,31.3185,31.3346,29900.0
2013-05-07 13:45:00,38.83,38.84,38.83,38.83,5600.0,31.3265,31.3346,31.3265,31.3265,5600.0
2013-05-07 13:50:00,38.83,38.89,38.83,38.89,31400.0,31.3265,31.3749,31.3265,31.3749,31400.0
2013-05-07 13:55:00,38.89,38.9,38.88,38.89,18800.0,31.3749,31.383,31.3669,31.3749,18800.0
2013-05-07 14:00:00,38.89,38.9,38.89,38.9,9600.0,31.3749,31.383,31.3749,31.383,9600.0
2013-05-07 14:05:00,38.89,38.9,38.89,38.89,9200.0,31.3749,31.383,31.3749,31.3749,9200.0
2013-05-07 14:10:00,38.89,38.9,38.88,38.89,12800.0,31.3749,31.383,31.3669,31.3749,12800.0
2013-05-07 14:15:00,38.89,38.89,38.83,38.84,25900.0,31.3749,31.3749,31.3265,31.3346,25900.0
2013-05-07 14:20:00,38.84,38.84,38.83,38.83,18100.0,31.3346,31.3346,31.3265,31.3265,18100.0
2013-05-07 14:25:00,38.84,38.89,38.83,38.88,62000.0,31.3346,31.3749,31.3265,31.3669,62000.0
2013-05-07 14:30:00,38.89,38.89,38.87,38.87,6900.0,31.3749,31.3749,31.3588,31.3588,6900.0
2013-05-07 14:35:00,38.88,38.88,38.86,38.87,22800.0,31.3669,31.3669,31.3507,31.3588,22800.0
2013-05-07 14:40:00,38.86,38.88,38.86,38.88,8500.0,31.3507,31.3669,31.3507,31.3669,8500.0
2013-05-07 14:45:00,38.87,38.91,38.87,38.91,18200.0,31.3588,31.3911,31.3588,31.3911,18200.0
2013-05-07 14:50:00,38.91,38.96,38.9,38.96,21000.0,31.3911,31.4314,31.383,31.4314,21000.0
2013-05-07 14:55:00,38.96,38.97,38.95,38.96,18700.0,31.4314,31.4395,31.4233,31.4314,18700.0
2013-05-07 15:00:00,38.96,38.97,38.95,38.95,32600.0,31.4314,31.4395,31.4233,31.4233,32600.0
2013-05-07 15:05:00,38.95,38.96,38.95,38.95,15900.0,31.4233,31.4314,31.4233,31.4233,15900.0
2013-05-07 15:10:00,38.95,38.98,38.95,38.97,16000.0,31.4233,31.4475,31.4233,31.4395,16000.0
2013-05-07 15:15:00,38.97,39.0,38.97,39.0,52500.0,31.4395,31.4637,31.4395,31.4637,52500.0
2013-05-07 15:20:00,39.0,39.03,39.0,39.03,37500.0,31.4637,31.4879,31.4637,31.4879,37500.0
2013-05-07 15:25:00,39.03,39.03,39.02,39.02,21500.0,31.4879,31.4879,31.4798,31.4798,21500.0
2013-05-07 15:30:00,39.02,39.03,39.02,39.02,27700.0,31.4798,31.4879,31.4798,31.4798,27700.0
2013-05-07 15:35:00,39.02,39.03,39.02,39.03,16600.0,31.4798,31.4879,31.4798,31.4879,16600.0
2013-05-07 15:40:00,39.03,39.05,39.02,39.05,63000.0,31.4879,31.504,31.4798,31.504,63000.0
2013-05-07 15:45:00,39.04,39.06,39.02,39.04,87200.0,31.4959,31.5121,31.4798,31.4959,87200.0
2013-05-07 15:50:00,39.05,39.05,39.04,39.04,45600.0,31.504,31.504,31.4959,31.4959,45600.0
2013-05-07 15:55:00,39.04,39.07,39.04,39.06,195600.0,31.4959,31.5202,31.4959,31.5121,195600.0
2013-05-08 09:30:00,39.02,39.06,38.87,38.88,56900.0,31.4798,31.5121,31.3588,31.3669,56900.0
2013-05-08 09:35:00,38.88,38.98,38.88,38.98,11400.0,31.3669,31.4475,31.3669,31.4475,11400.0
2013-05-08 09:40:00,38.99,39.06,38.99,39.05,18400.0,31.4556,31.5121,31.4556,31.504,18400.0
2013-05-08 09:45:00,39.05,39.06,39.03,39.04,20400.0,31.504,31.5121,31.4879,31.4959,20400.0
2013-05-08 09:50:00,39.04,39.09,39.04,39.09,22200.0,31.4959,31.5363,31.4959,31.5363,22200.0
2013-05-08 09:55:00,39.09,39.13,39.09,39.13,25900.0,31.5363,31.5686,31.5363,31.5686,25900.0
2013-05-08 10:00:00,39.13,39.13,39.09,39.09,29500.0,31.5686,31.5686,31.5363,31.5363,29500.0
2013-05-08 10:05:00,39.09,39.13,39.08,39.11,73200.0,31.5363,31.5686,31.5282,31.5524,73200.0
2013-05-08 10:10:00,39.1,39.15,39.1,39.15,13000.0,31.5444,31.5847,31.5444,31.5847,13000.0
2013-05-08 10:15:00,39.15,39.27,39.14,39.25,83200.0,31.5847,31.6815,31.5766,31.6654,83200.0
2013-05-08 10:20:00,39.25,39.28,39.24,39.27,30200.0,31.6654,31.6896,31.6573,31.6815,30200.0
2013-05-08 10:25:00,39.27,39.36,39.26,39.36,49800.0,31.6815,31.7541,31.6734,31.7541,49800.0
2013-05-08 10:30:00,39.36,39.36,39.3,39.34,71100.0,31.7541,31.7541,31.7057,31.738,71100.0
2013-05-08 10:35:00,39.35,39.39,39.35,39.39,29100.0,31.746,31.7783,31.746,31.7783,29100.0
2013-05-08 10:40:00,39.38,39.39,39.34,39.34,27900.0,31.7702,31.7783,31.738,31.738,27900.0
2013-05-08 10:45:00,39.35,39.43,39.35,39.42,53700.0,31.746,31.8106,31.746,31.8025,53700.0
2013-05-08 10:50:00,39.41,39.42,39.39,39.4,21900.0,31.7945,31.8025,31.7783,31.7864,21900.0
2013-05-08 10:55:00,39.39,39.41,39.36,39.4,28500.0,31.7783,31.7945,31.7541,31.7864,28500.0
2013-05-08 11:00:00,39.4,39.41,39.37,39.37,20800.0,31.7864,31.7945,31.7622,31.7622,20800.0
2013-05-08 11:05:00,39.38,39.42,39.37,39.41,19800.0,31.7702,31.8025,31.7622,31.7945,19800.0
2013-05-08 11:10:00,39.41,39.43,39.4,39.4,32000.0,31.7945,31.8106,31.7864,31.7864,32000.0
2013-05-08 11:15:00,39.4,39.44,39.4,39.43,20900.0,31.7864,31.8187,31.7864,31.8106,20900.0
2013-05-08 11:20:00,39.44,39.44,39.43,39.43,10300.0,31.8187,31.8187,31.8106,31.8106,10300.0
2013-05-08 11:25:00,39.44,39.44,39.4,39.41,36300.0,31.8187,31.8187,31.7864,31.7945,36300.0
2013-05-08 11:30:00,39.4,39.41,39.34,39.34,35600.0,31.7864,31.7945,31.738,31.738,35600.0
2013-05-08 11:35:00,39.35,39.35,39.31,39.33,71500.0,31.746,31.746,31.7138,31.7299,71500.0
2013-05-08 11:40:00,39.32,39.33,39.29,39.29,21500.0,31.7218,31.7299,31.6976,31.6976,21500.0
2013-05-08 11:45:00,39.29,39.3,39.28,39.29,14400.0,31.6976,31.7057,31.6896,31.6976,14400.0
2013-05-08 11:50:00,39.29,39.33,39.28,39.33,27200.0,31.6976,31.7299,31.6896,31.7299,27200.0
2013-05-08 11:55:00,39.32,39.35,39.32,39.34,34600.0,31.7218,31.746,31.7218,31.738,34600.0
2013-05-08 12:00:00,39.34,39.36,39.34,39.36,45900.0,31.738,31.7541,31.738,31.7541,45900.0
2013-05-08 12:05:00,39.36,39.37,39.33,39.34,16300.0,31.7541,31.7622,31.7299,31.738,16300.0
2013-05-08 12:10:00,39.33,39.34,39.33,39.34,6200.0,31.7299,31.738,31.7299,31.738,6200.0
2013-05-08 12:15:00,39.33,39.34,39.33,39.34,6900.0,31.7299,31.738,31.7299,31.738,6900.0
2013-05-08 12:20:00,39.34,39.34,39.33,39.33,7100.0,31.738,31.738,31.7299,31.7299,7100.0
2013-05-08 12:25:00,39.34,39.34,39.33,39.34,7000.0,31.738,31.738,31.7299,31.738,7000.0
2013-05-08 12:30:00,39.33,39.34,39.29,39.29,21800.0,31.7299,31.738,31.6976,31.6976,21800.0
2013-05-08 12:35:00,39.29,39.3,39.26,39.27,26800.0,31.6976,31.7057,31.6734,31.6815,26800.0
2013-05-08 12:40:00,39.27,39.28,39.24,39.26,61800.0,31.6815,31.6896,31.6573,31.6734,61800.0
2013-05-08 12:45:00,39.25,39.27,39.24,39.25,30400.0,31.6654,31.6815,31.6573,31.6654,30400.0
2013-05-08 12:50:00,39.25,39.27,39.24,39.27,16600.0,31.6654,31.6815,31.6573,31.6815,16600.0
2013-05-08 12:55:00,39.26,39.26,39.24,39.26,13300.0,31.6734,31.6734,31.6573,31.6734,13300.0
2013-05-08 13:00:00,39.26,39.27,39.26,39.26,1300.0,31.6734,31.6815,31.6734,31.6734,1300.0
2013-05-08 13:05:00,39.26,39.27,39.25,39.25,13100.0,31.6734,31.6815,31.6654,31.6654,13100.0
2013-05-08 13:10:00,39.25,39.27,39.25,39.26,9800.0,31.6654,31.6815,31.6654,31.6734,9800.0
2013-05-08 13:15:00,39.25,39.29,39.25,39.29,11400.0,31.6654,31.6976,31.6654,31.6976,11400.0
2013-05-08 13:20:00,39.29,39.29,39.28,39.29,6700.0,31.6976,31.6976,31.6896,31.6976,6700.0
2013-05-08 13:25:00,39.28,39.3,39.28,39.3,11000.0,31.6896,31.7057,31.6896,31.7057,11000.0
2013-05-08 13:30:00,39.29,39.31,39.29,39.31,13700.0,31.6976,31.7138,31.6976,31.7138,13700.0
2013-05-08 13:35:00,39.31,39.31,39.3,39.3,11800.0,31.7138,31.7138,31.7057,31.7057,11800.0
2013-05-08 13:40:00,39.3,39.31,39.29,39.31,31100.0,31.7057,31.7138,31.6976,31.7138,31100.0
2013-05-08 13:45:00,39.3,39.31,39.3,39.31,3700.0,31.7057,31.7138,31.7057,31.7138,3700.0
2013-05-08 13:50:00,39.31,39.31,39.29,39.29,18200.0,31.7138,31.7138,31.6976,31.6976,18200.0
2013-05-08 13:55:00,39.29,39.31,39.29,39.3,10900.0,31.6976,31.7138,31.6976,31.7057,10900.0
2013-05-08 14:00:00,39.3,39.33,39.3,39.32,13100.0,31.7057,31.7299,31.7057,31.7218,13100.0
2013-05-08 14:05:00,39.32,39.33,39.32,39.33,12100.0,31.7218,31.7299,31.7218,31.7299,12100.0
2013-05-08 14:10:00,39.33,39.33,39.3,39.31,27800.0,31.7299,31.7299,31.7057,31.7138,27800.0
2013-05-08 14:15:00,39.3,39.33,39.3,39.33,7000.0,31.7057,31.7299,31.7057,31.7299,7000.0
2013-05-08 14:20:00,39.32,39.33,39.32,39.33,5400.0,31.7218,31.7299,31.7218,31.7299,5400.0
2013-05-08 14:25:00,39.33,39.34,39.32,39.34,23200.0,31.7299,31.738,31.7218,31.738,23200.0
2013-05-08 14:30:00,39.34,39.34,39.27,39.3,43800.0,31.738,31.738,31.6815,31.7057,43800.0
2013-05-08 14:35:00,39.3,39.3,39.27,39.27,8300.0,31.7057,31.7057,31.6815,31.6815,8300.0
2013-05-08 14:40:00,39.27,39.28,39.25,39.25,28700.0,31.6815,31.6896,31.6654,31.6654,28700.0
2013-05-08 14:45:00,39.24,39.26,39.21,39.26,19600.0,31.6573,31.6734,31.6331,31.6734,19600.0
2013-05-08 14:50:00,39.26,39.26,39.24,39.25,18600.0,31.6734,31.6734,31.6573,31.6654,18600.0
2013-05-08 14:55:00,39.25,39.26,39.24,39.26,7600.0,31.6654,31.6734,31.6573,31.6734,7600.0
2013-05-08 15:00:00,39.26,39.27,39.25,39.27,14500.0,31.6734,31.6815,31.6654,31.6815,14500.0
2013-05-08 15:05:00,39.27,39.28,39.26,39.28,15300.0,31.6815,31.6896,31.6734,31.6896,15300.0
2013-05-08 15:10:00,39.28,39.29,39.27,39.29,12000.0,31.6896,31.6976,31.6815,31.6976,12000.0
2013-05-08 15:15:00,39.29,39.33,39.29,39.33,60300.0,31.6976,31.7299,31.6976,31.7299,60300.0
2013-05-08 15:20:00,39.33,39.34,39.32,39.33,24800.0,31.7299,31.738,31.7218,31.7299,24800.0
2013-05-08 15:25:00,39.33,39.4,39.33,39.39,77300.0,31.7299,31.7864,31.7299,31.7783,77300.0
2013-05-08 15:30:00,39.39,39.45,39.39,39.44,68600.0,31.7783,31.8267,31.7783,31.8187,68600.0
2013-05-08 15:35:00,39.44,39.45,39.43,39.44,72200.0,31.8187,31.8267,31.8106,31.8187,72200.0
2013-05-08 15:40:00,39.45,39.52,39.44,39.52,103100.0,31.8267,31.8832,31.8187,31.8832,103100.0
2013-05-08 15:45:00,39.51,39.56,39.51,39.52,188300.0,31.8751,31.9155,31.8751,31.8832,188300.0
2013-05-08 15:50:00,39.52,39.55,39.51,39.54,130300.0,31.8832,31.9074,31.8751,31.8993,130300.0
2013-05-08 15:55:00,39.54,39.59,39.54,39.58,288800.0,31.8993,31.9397,31.8993,31.9316,288800.0
2013-05-09 09:30:00,39.58,39.79,39.52,39.77,55300.0,31.9316,32.101,31.8832,32.0849,55300.0
2013-05-09 09:35:00,39.73,39.75,39.66,39.74,24800.0,32.0526,32.0688,31.9961,32.0607,24800.0
2013-05-09 09:40:00,39.74,39.76,39.7,39.72,19800.0,32.0607,32.0768,32.0284,32.0445,19800.0
2013-05-09 09:45:00,39.73,39.79,39.68,39.7,36500.0,32.0526,32.101,32.0123,32.0284,36500.0
2013-05-09 09:50:00,39.7,39.8,39.69,39.8,30700.0,32.0284,32.1091,32.0203,32.1091,30700.0
2013-05-09 09:55:00,39.81,39.85,39.79,39.85,31200.0,32.1172,32.1494,32.101,32.1494,31200.0
2013-05-09 10:00:00,39.85,39.85,39.8,39.8,33000.0,32.1494,32.1494,32.1091,32.1091,33000.0
2013-05-09 10:05:00,39.8,39.8,39.73,39.75,54000.0,32.1091,32.1091,32.0526,32.0688,54000.0
2013-05-09 10:10:00,39.74,39.75,39.69,39.7,32600.0,32.0607,32.0688,32.0203,32.0284,32600.0
2013-05-09 10:15:00,39.69,39.7,39.63,39.64,15800.0,32.0203,32.0284,31.9719,31.98,15800.0
2013-05-09 10:20:00,39.61,39.7,39.61,39.68,43500.0,31.9558,32.0284,31.9558,32.0123,43500.0
2013-05-09 10:25:00,39.67,39.69,39.65,39.67,16800.0,32.0042,32.0203,31.9881,32.0042,16800.0
2013-05-09 10:30:00,39.67,39.74,39.66,39.74,25000.0,32.0042,32.0607,31.9961,32.0607,25000.0
2013-05-09 10:35:00,39.74,39.77,39.72,39.74,21300.0,32.0607,32.0849,32.0445,32.0607,21300.0
2013-05-09 10:40:00,39.73,39.76,39.7,39.76,19000.0,32.0526,32.0768,32.0284,32.0768,19000.0
2013-05-09 10:45:00,39.76,39.77,39.71,39.72,11800.0,32.0768,32.0849,32.0365,32.0445,11800.0
2013-05-09 10:50:00,39.71,39.72,39.68,39.68,11900.0,32.0365,32.0445,32.0123,32.0123,11900.0
2013-05-09 10:55:00,39.68,39.71,39.66,39.66,13700.0,32.0123,32.0365,31.9961,31.9961,13700.0
2013-05-09 11:00:00,39.66,39.66,39.62,39.62,16800.0,31.9961,31.9961,31.9639,31.9639,16800.0
2013-05-09 11:05:00,39.62,39.65,39.6,39.63,20400.0,31.9639,31.9881,31.9477,31.9719,20400.0
2013-05-09 11:10:00,39.63,39.64,39.58,39.58,14800.0,31.9719,31.98,31.9316,31.9316,14800.0
2013-05-09 11:15:00,39.57,39.57,39.5,39.5,19200.0,31.9235,31.9235,31.8671,31.8671,19200.0
2013-05-09 11:20:00,39.5,39.5,39.44,39.44,40300.0,31.8671,31.8671,31.8187,31.8187,40300.0
2013-05-09 11:25:00,39.44,39.45,39.39,39.4,53900.0,31.8187,31.8267,31.7783,31.7864,53900.0
2013-05-09 11:30:00,39.39,39.41,39.34,39.35,67300.0,31.7783,31.7945,31.738,31.746,67300.0
2013-05-09 11:35:00,39.35,39.4,39.34,39.37,32900.0,31.746,31.7864,31.738,31.7622,32900.0
2013-05-09 11:40:00,39.37,39.42,39.37,39.39,40400.0,31.7622,31.8025,31.7622,31.7783,40400.0
2013-05-09 11:45:00,39.39,39.42,39.38,39.42,8500.0,31.7783,31.8025,31.7702,31.8025,8500.0
2013-05-09 11:50:00,39.42,39.42,39.39,39.39,4600.0,31.8025,31.8025,31.7783,31.7783,4600.0
2013-05-09 11:55:00,39.4,39.4,39.38,39.4,10100.0,31.7864,31.7864,31.7702,31.7864,10100.0
2013-05-09 12:00:00,39.4,39.4,39.37,39.37,9200.0,31.7864,31.7864,31.7622,31.7622,9200.0
2013-05-09 12:05:00,39.37,39.44,39.37,39.44,20300.0,31.7622,31.8187,31.7622,31.8187,20300.0
2013-05-09 12:10:00,39.44,39.44,39.4,39.41,9300.0,31.8187,31.8187,31.7864,31.7945,9300.0
2013-05-09 12:15:00,39.4,39.41,39.4,39.4,14300.0,31.7864,31.7945,31.7864,31.7864,14300.0
2013-05-09 12:20:00,39.4,39.4,39.38,39.39,10800.0,31.7864,31.7864,31.7702,31.7783,10800.0
2013-05-09 12:25:00,39.39,39.4,39.35,39.35,32900.0,31.7783,31.7864,31.746,31.746,32900.0
2013-05-09 12:30:00,39.35,39.4,39.35,39.4,16400.0,31.746,31.7864,31.746,31.7864,16400.0
2013-05-09 12:35:00,39.39,39.43,39.39,39.43,24600.0,31.7783,31.8106,31.7783,31.8106,24600.0
2013-05-09 12:40:00,39.43,39.43,39.39,39.39,15700.0,31.8106,31.8106,31.7783,31.7783,15700.0
2013-05-09 12:45:00,39.4,39.4,39.39,39.39,16800.0,31.7864,31.7864,31.7783,31.7783,16800.0
2013-05-09 12:50:00,39.39,39.4,39.35,39.35,14800.0,31.7783,31.7864,31.746,31.746,14800.0
2013-05-09 12:55:00,39.35,39.39,39.35,39.38,32100.0,31.746,31.7783,31.746,31.7702,32100.0
2013-05-09 13:00:00,39.37,39.4,39.36,39.4,43600.0,31.7622,31.7864,31.7541,31.7864,43600.0
2013-05-09 13:05:00,39.4,39.42,39.39,39.39,13600.0,31.7864,31.8025,31.7783,31.7783,13600.0
2013-05-09 13:10:00,39.39,39.4,39.36,39.39,20200.0,31.7783,31.7864,31.7541,31.7783,20200.0
2013-05-09 13:15:00,39.38,39.41,39.36,39.4,26300.0,31.7702,31.7945,31.7541,31.7864,26300.0
2013-05-09 13:20:00,39.41,39.41,39.37,39.38,13800.0,31.7945,31.7945,31.7622,31.7702,13800.0
2013-05-09 13:25:00,39.37,39.38,39.35,39.36,13200.0,31.7622,31.7702,31.746,31.7541,13200.0
2013-05-09 13:30:00,39.35,39.39,39.35,39.39,46400.0,31.746,31.7783,31.746,31.7783,46400.0
2013-05-09 13:35:00,39.39,39.4,39.37,39.38,25900.0,31.7783,31.7864,31.7622,31.7702,25900.0
2013-05-09 13:40:00,39.38,39.44,39.37,39.44,31100.0,31.7702,31.8187,31.7622,31.8187,31100.0
2013-05-09 13:45:00,39.44,39.44,39.41,39.41,18000.0,31.8187,31.8187,31.7945,31.7945,18000.0
2013-05-09 13:50:00,39.42,39.42,39.4,39.4,11500.0,31.8025,31.8025,31.7864,31.7864,11500.0
2013-05-09 13:55:00,39.4,39.45,39.38,39.44,39700.0,31.7864,31.8267,31.7702,31.8187,39700.0
2013-05-09 14:00:00,39.44,39.45,39.44,39.45,16400.0,31.8187,31.8267,31.8187,31.8267,16400.0
2013-05-09 14:05:00,39.45,39.45,39.43,39.43,13000.0,31.8267,31.8267,31.8106,31.8106,13000.0
2013-05-09 14:10:00,39.43,39.43,39.41,39.42,17800.0,31.8106,31.8106,31.7945,31.8025,17800.0
2013-05-09 14:15:00,39.42,39.44,39.42,39.44,11400.0,31.8025,31.8187,31.8025,31.8187,11400.0
2013-05-09 14:20:00,39.44,39.44,39.41,39.41,13600.0,31.8187,31.8187,31.7945,31.7945,13600.0
2013-05-09 14:25:00,39.42,39.44,39.41,39.44,11300.0,31.8025,31.8187,31.7945,31.8187,11300.0
2013-05-09 14:30:00,39.44,39.48,39.43,39.46,22900.0,31.8187,31.8509,31.8106,31.8348,22900.0
2013-05-09 14:35:00,39.45,39.46,39.41,39.43,24500.0,31.8267,31.8348,31.7945,31.8106,24500.0
2013-05-09 14:40:00,39.42,39.44,39.41,39.41,26100.0,31.8025,31.8187,31.7945,31.7945,26100.0
2013-05-09 14:45:00,39.42,39.42,39.39,39.39,15600.0,31.8025,31.8025,31.7783,31.7783,15600.0
2013-05-09 14:50:00,39.39,39.44,39.37,39.42,27900.0,31.7783,31.8187,31.7622,31.8025,27900.0
2013-05-09 14:55:00,39.42,39.43,39.36,39.36,22300.0,31.8025,31.8106,31.7541,31.7541,22300.0
2013-05-09 15:00:00,39.37,39.39,39.3,39.37,26200.0,31.7622,31.7783,31.7057,31.7622,26200.0
2013-05-09 15:05:00,39.37,39.38,39.34,39.38,18100.0,31.7622,31.7702,31.738,31.7702,18100.0
2013-05-09 15:10:00,39.38,39.38,39.35,39.36,17300.0,31.7702,31.7702,31.746,31.7541,17300.0
2013-05-09 15:15:00,39.35,39.39,39.34,39.39,34000.0,31.746,31.7783,31.738,31.7783,34000.0
2013-05-09 15:20:00,39.4,39.43,39.39,39.43,19400.0,31.7864,31.8106,31.7783,31.8106,19400.0
2013-05-09 15:25:00,39.42,39.43,39.39,39.41,48100.0,31.8025,31.8106,31.7783,31.7945,48100.0
2013-05-09 15:30:00,39.41,39.45,39.41,39.41,82100.0,31.7945,31.8267,31.7945,31.7945,82100.0
2013-05-09 15:35:00,39.4,39.43,39.35,39.35,39100.0,31.7864,31.8106,31.746,31.746,39100.0
2013-05-09 15:40:00,39.35,39.4,39.35,39.37,45300.0,31.746,31.7864,31.746,31.7622,45300.0
2013-05-09 15:45:00,39.37,39.39,39.34,39.39,63300.0,31.7622,31.7783,31.738,31.7783,63300.0
2013-05-09 15:50:00,39.39,39.39,39.33,39.35,71100.0,31.7783,31.7783,31.7299,31.746,71100.0
2013-05-09 15:55:00,39.35,39.41,39.35,39.41,88600.0,31.746,31.7945,31.746,31.7945,88600.0
2013-05-10 09:30:00,39.45,39.5,39.34,39.41,36800.0,31.8267,31.8671,31.738,31.7945,36800.0
2013-05-10 09:35:00,39.42,39.46,39.39,39.41,21400.0,31.8025,31.8348,31.7783,31.7945,21400.0
2013-05-10 09:40:00,39.44,39.46,39.39,39.42,19900.0,31.8187,31.8348,31.7783,31.8025,19900.0
2013-05-10 09:45:00,39.43,39.48,39.43,39.46,25900.0,31.8106,31.8509,31.8106,31.8348,25900.0
2013-05-10 09:50:00,39.46,39.48,39.43,39.46,29300.0,31.8348,31.8509,31.8106,31.8348,29300.0
2013-05-10 09:55:00,39.45,39.58,39.45,39.55,36100.0,31.8267,31.9316,31.8267,31.9074,36100.0
2013-05-10 10:00:00,39.56,39.59,39.53,39.53,32900.0,31.9155,31.9397,31.8913,31.8913,32900.0
2013-05-10 10:05:00,39.53,39.53,39.47,39.48,23300.0,31.8913,31.8913,31.8429,31.8509,23300.0
2013-05-10 10:10:00,39.48,39.5,39.45,39.45,24300.0,31.8509,31.8671,31.8267,31.8267,24300.0
2013-05-10 10:15:00,39.45,39.47,39.44,39.46,24700.0,31.8267,31.8429,31.8187,31.8348,24700.0
2013-05-10 10:20:00,39.46,39.46,39.37,39.38,17000.0,31.8348,31.8348,31.7622,31.7702,17000.0
2013-05-10 10:25:00,39.38,39.41,39.37,39.38,27100.0,31.7702,31.7945,31.7622,31.7702,27100.0
2013-05-10 10:30:00,39.38,39.4,39.35,39.37,32500.0,31.7702,31.7864,31.746,31.7622,32500.0
2013-05-10 10:35:00,39.37,39.39,39.34,39.39,23400.0,31.7622,31.7783,31.738,31.7783,23400.0
2013-05-10 10:40:00,39.38,39.39,39.35,39.37,12900.0,31.7702,31.7783,31.746,31.7622,12900.0
2013-05-10 10:45:00,39.37,39.39,39.32,39.36,22700.0,31.7622,31.7783,31.7218,31.7541,22700.0
2013-05-10 10:50:00,39.37,39.43,39.37,39.43,27800.0,31.7622,31.8106,31.7622,31.8106,27800.0
2013-05-10 10:55:00,39.43,39.45,39.42,39.43,13100.0,31.8106,31.8267,31.8025,31.8106,13100.0
2013-05-10 11:00:00,39.43,39.43,39.39,39.41,30500.0,31.8106,31.8106,31.7783,31.7945,30500.0
2013-05-10 11:05:00,39.4,39.48,39.4,39.47,11900.0,31.7864,31.8509,31.7864,31.8429,11900.0
2013-05-10 11:10:00,39.47,39.48,39.45,39.45,12100.0,31.8429,31.8509,31.8267,31.8267,12100.0
2013-05-10 11:15:00,39.44,39.44,39.42,39.44,18500.0,31.8187,31.8187,31.8025,31.8187,18500.0
2013-05-10 11:20:00,39.44,39.47,39.42,39.44,25900.0,31.8187,31.8429,31.8025,31.8187,25900.0
2013-05-10 11:25:00,39.44,39.49,39.44,39.46,15000.0,31.8187,31.859,31.8187,31.8348,15000.0
2013-05-10 11:30:00,39.46,39.47,39.42,39.42,13200.0,31.8348,31.8429,31.8025,31.8025,13200.0
2013-05-10 11:35:00,39.42,39.43,39.41,39.42,16100.0,31.8025,31.8106,31.7945,31.8025,16100.0
2013-05-10 11:40:00,39.42,39.42,39.39,39.4,16400.0,31.8025,31.8025,31.7783,31.7864,16400.0
2013-05-10 11:45:00,39.4,39.43,39.39,39.42,29700.0,31.7864,31.8106,31.7783,31.8025,29700.0
2013-05-10 11:50:00,39.42,39.42,39.33,39.34,13200.0,31.8025,31.8025,31.7299,31.738,13200.0
2013-05-10 11:55:00,39.34,39.38,39.34,39.37,30000.0,31.738,31.7702,31.738,31.7622,30000.0
2013-05-10 12:00:00,39.36,39.36,39.33,39.33,28400.0,31.7541,31.7541,31.7299,31.7299,28400.0
2013-05-10 12:05:00,39.32,39.34,39.29,39.3,17900.0,31.7218,31.738,31.6976,31.7057,17900.0
2013-05-10 12:10:00,39.3,39.33,39.3,39.33,7900.0,31.7057,31.7299,31.7057,31.7299,7900.0
2013-05-10 12:15:00,39.32,39.34,39.32,39.33,34700.0,31.7218,31.738,31.7218,31.7299,34700.0
2013-05-10 12:20:00,39.32,39.33,39.32,39.33,24000.0,31.7218,31.7299,31.7218,31.7299,24000.0
2013-05-10 12:25:00,39.32,39.33,39.31,39.32,27400.0,31.7218,31.7299,31.7138,31.7218,27400.0
2013-05-10 12:30:00,39.33,39.34,39.32,39.33,32800.0,31.7299,31.738,31.7218,31.7299,32800.0
2013-05-10 12:35:00,39.33,39.33,39.29,39.31,17500.0,31.7299,31.7299,31.6976,31.7138,17500.0
2013-05-10 12:40:00,39.31,39.32,39.3,39.31,14100.0,31.7138,31.7218,31.7057,31.7138,14100.0
2013-05-10 12:45:00,39.32,39.34,39.29,39.3,22600.0,31.7218,31.738,31.6976,31.7057,22600.0
2013-05-10 12:50:00,39.3,39.31,39.29,39.3,29300.0,31.7057,31.7138,31.6976,31.7057,29300.0
2013-05-10 12:55:00,39.3,39.35,39.3,39.33,19700.0,31.7057,31.746,31.7057,31.7299,19700.0
2013-05-10 13:00:00,39.33,39.33,39.31,39.31,22300.0,31.7299,31.7299,31.7138,31.7138,22300.0
2013-05-10 13:05:00,39.31,39.31,39.27,39.29,28000.0,31.7138,31.7138,31.6815,31.6976,28000.0
2013-05-10 13:10:00,39.29,39.29,39.27,39.29,14400.0,31.6976,31.6976,31.6815,31.6976,14400.0
2013-05-10 13:15:00,39.29,39.3,39.27,39.28,29400.0,31.6976,31.7057,31.6815,31.6896,29400.0
2013-05-10 13:20:00,39.27,39.29,39.27,39.28,13800.0,31.6815,31.6976,31.6815,31.6896,13800.0
2013-05-10 13:25:00,39.27,39.28,39.24,39.25,55500.0,31.6815,31.6896,31.6573,31.6654,55500.0
2013-05-10 13:30:00,39.24,39.28,39.23,39.27,43300.0,31.6573,31.6896,31.6492,31.6815,43300.0
2013-05-10 13:35:00,39.27,39.33,39.25,39.33,62600.0,31.6815,31.7299,31.6654,31.7299,62600.0
2013-05-10 13:40:00,39.32,39.34,39.26,39.27,56500.0,31.7218,31.738,31.6734,31.6815,56500.0
2013-05-10 13:45:00,39.27,39.29,39.25,39.29,16200.0,31.6815,31.6976,31.6654,31.6976,16200.0
2013-05-10 13:50:00,39.28,39.3,39.27,39.3,19600.0,31.6896,31.7057,31.6815,31.7057,19600.0
2013-05-10 13:55:00,39.3,39.31,39.24,39.26,25600.0,31.7057,31.7138,31.6573,31.6734,25600.0
2013-05-10 14:00:00,39.26,39.26,39.25,39.25,4900.0,31.6734,31.6734,31.6654,31.6654,4900.0
2013-05-10 14:05:00,39.25,39.27,39.25,39.27,26400.0,31.6654,31.6815,31.6654,31.6815,26400.0
2013-05-10 14:10:00,39.26,39.27,39.25,39.25,24600.0,31.6734,31.6815,31.6654,31.6654,24600.0
2013-05-10 14:15:00,39.25,39.25,39.22,39.23,37300.0,31.6654,31.6654,31.6412,31.6492,37300.0
2013-05-10 14:20:00,39.22,39.23,39.22,39.23,5900.0,31.6412,31.6492,31.6412,31.6492,5900.0
2013-05-10 14:25:00,39.22,39.27,39.22,39.26,15300.0,31.6412,31.6815,31.6412,31.6734,15300.0
2013-05-10 14:30:00,39.25,39.26,39.23,39.24,45500.0,31.6654,31.6734,31.6492,31.6573,45500.0
2013-05-10 14:35:00,39.24,39.24,39.22,39.22,16100.0,31.6573,31.6573,31.6412,31.6412,16100.0
2013-05-10 14:40:00,39.22,39.27,39.22,39.26,10800.0,31.6412,31.6815,31.6412,31.6734,10800.0
2013-05-10 14:45:00,39.27,39.28,39.23,39.23,56200.0,31.6815,31.6896,31.6492,31.6492,56200.0
2013-05-10 14:50:00,39.24,39.27,39.23,39.27,14800.0,31.6573,31.6815,31.6492,31.6815,14800.0
2013-05-10 14:55:00,39.27,39.27,39.22,39.24,36200.0,31.6815,31.6815,31.6412,31.6573,36200.0
2013-05-10 15:00:00,39.24,39.28,39.24,39.28,21500.0,31.6573,31.6896,31.6573,31.6896,21500.0
2013-05-10 15:05:00,39.28,39.3,39.27,39.3,12300.0,31.6896,31.7057,31.6815,31.7057,12300.0
2013-05-10 15:10:00,39.3,39.31,39.28,39.29,19500.0,31.7057,31.7138,31.6896,31.6976,19500.0
2013-05-10 15:15:00,39.29,39.31,39.29,39.29,17600.0,31.6976,31.7138,31.6976,31.6976,17600.0
2013-05-10 15:20:00,39.3,39.31,39.29,39.3,17100.0,31.7057,31.7138,31.6976,31.7057,17100.0
2013-05-10 15:25:00,39.31,39.34,39.3,39.32,44200.0,31.7138,31.738,31.7057,31.7218,44200.0
2013-05-10 15:30:00,39.32,39.35,39.31,39.35,28500.0,31.7218,31.746,31.7138,31.746,28500.0
2013-05-10 15:35:00,39.35,39.35,39.32,39.33,36500.0,31.746,31.746,31.7218,31.7299,36500.0
2013-05-10 15:40:00,39.33,39.37,39.32,39.35,28500.0,31.7299,31.7622,31.7218,31.746,28500.0
2013-05-10 15:45:00,39.36,39.42,39.36,39.42,33700.0,31.7541,31.8025,31.7541,31.8025,33700.0
2013-05-10 15:50:00,39.42,39.42,39.41,39.42,59800.0,31.8025,31.8025,31.7945,31.8025,59800.0
2013-05-10 15:55:00,39.41,39.47,39.41,39.47,159700.0,31.7945,31.8429,31.7945,31.8429,159700.0
2013-05-13 09:30:00,39.47,39.5,39.39,39.5,27500.0,31.8429,31.8671,31.7783,31.8671,27500.0
2013-05-13 09:35:00,39.5,39.53,39.49,39.5,10700.0,31.8671,31.8913,31.859,31.8671,10700.0
2013-05-13 09:40:00,39.5,39.52,39.46,39.47,31300.0,31.8671,31.8832,31.8348,31.8429,31300.0
2013-05-13 09:45:00,39.47,39.49,39.47,39.48,13500.0,31.8429,31.859,31.8429,31.8509,13500.0
2013-05-13 09:50:00,39.48,39.48,39.43,39.45,26600.0,31.8509,31.8509,31.8106,31.8267,26600.0
2013-05-13 09:55:00,39.44,39.47,39.42,39.46,35000.0,31.8187,31.8429,31.8025,31.8348,35000.0
2013-05-13 10:00:00,39.45,39.46,39.34,39.34,29400.0,31.8267,31.8348,31.738,31.738,29400.0
2013-05-13 10:05:00,39.35,39.41,39.34,39.39,51100.0,31.746,31.7945,31.738,31.7783,51100.0
2013-05-13 10:10:00,39.39,39.42,39.38,39.39,37800.0,31.7783,31.8025,31.7702,31.7783,37800.0
2013-05-13 10:15:00,39.38,39.47,39.38,39.47,29600.0,31.7702,31.8429,31.7702,31.8429,29600.0
2013-05-13 10:20:00,39.45,39.45,39.41,39.43,22500.0,31.8267,31.8267,31.7945,31.8106,22500.0
2013-05-13 10:25:00,39.42,39.46,39.42,39.44,21800.0,31.8025,31.8348,31.8025,31.8187,21800.0
2013-05-13 10:30:00,39.43,39.46,39.42,39.43,25000.0,31.8106,31.8348,31.8025,31.8106,25000.0
2013-05-13 10:35:00,39.43,39.46,39.43,39.46,10800.0,31.8106,31.8348,31.8106,31.8348,10800.0
2013-05-13 10:40:00,39.47,39.5,39.46,39.5,33800.0,31.8429,31.8671,31.8348,31.8671,33800.0
2013-05-13 10:45:00,39.49,39.54,39.49,39.54,26100.0,31.859,31.8993,31.859,31.8993,26100.0
2013-05-13 10:50:00,39.54,39.56,39.52,39.54,15800.0,31.8993,31.9155,31.8832,31.8993,15800.0
2013-05-13 10:55:00,39.55,39.56,39.53,39.55,18200.0,31.9074,31.9155,31.8913,31.9074,18200.0
2013-05-13 11:00:00,39.55,39.55,39.52,39.52,14200.0,31.9074,31.9074,31.8832,31.8832,14200.0
2013-05-13 11:05:00,39.52,39.52,39.51,39.51,8400.0,31.8832,31.8832,31.8751,31.8751,8400.0
2013-05-13 11:10:00,39.52,39.56,39.52,39.55,25600.0,31.8832,31.9155,31.8832,31.9074,25600.0
2013-05-13 11:15:00,39.56,39.56,39.54,39.54,34900.0,31.9155,31.9155,31.8993,31.8993,34900.0
2013-05-13 11:20:00,39.55,39.57,39.54,39.55,18800.0,31.9074,31.9235,31.8993,31.9074,18800.0
2013-05-13 11:25:00,39.55,39.58,39.54,39.57,20600.0,31.9074,31.9316,31.8993,31.9235,20600.0
2013-05-13 11:30:00,39.57,39.63,39.57,39.6,25000.0,31.9235,31.9719,31.9235,31.9477,25000.0
2013-05-13 11:35:00,39.61,39.7,39.61,39.69,69600.0,31.9558,32.0284,31.9558,32.0203,69600.0
2013-05-13 11:40:00,39.68,39.7,39.67,39.68,15000.0,32.0123,32.0284,32.0042,32.0123,15000.0
2013-05-13 11:45:00,39.67,39.69,39.66,39.69,16100.0,32.0042,32.0203,31.9961,32.0203,16100.0
2013-05-13 11:50:00,39.69,39.73,39.69,39.73,26900.0,32.0203,32.0526,32.0203,32.0526,26900.0
2013-05-13 11:55:00,39.73,39.79,39.73,39.78,38800.0,32.0526,32.101,32.0526,32.093,38800.0
2013-05-13 12:00:00,39.77,39.8,39.76,39.77,46500.0,32.0849,32.1091,32.0768,32.0849,46500.0
2013-05-13 12:05:00,39.77,39.8,39.77,39.8,19500.0,32.0849,32.1091,32.0849,32.1091,19500.0
2013-05-13 12:10:00,39.8,39.85,39.79,39.79,33700.0,32.1091,32.1494,32.101,32.101,33700.0
2013-05-13 12:15:00,39.8,39.84,39.79,39.83,36100.0,32.1091,32.1414,32.101,32.1333,36100.0
2013-05-13 12:20:00,39.84,39.89,39.83,39.84,52900.0,32.1414,32.1817,32.1333,32.1414,52900.0
2013-05-13 12:25:00,39.84,39.84,39.82,39.82,23100.0,32.1414,32.1414,32.1252,32.1252,23100.0
2013-05-13 12:30:00,39.82,39.83,39.8,39.82,17700.0,32.1252,32.1333,32.1091,32.1252,17700.0
2013-05-13 12:35:00,39.81,39.84,39.8,39.84,28900.0,32.1172,32.1414,32.1091,32.1414,28900.0
2013-05-13 12:40:00,39.84,39.87,39.84,39.87,17400.0,32.1414,32.1656,32.1414,32.1656,17400.0
2013-05-13 12:45:00,39.86,39.87,39.83,39.84,15100.0,32.1575,32.1656,32.1333,32.1414,15100.0
2013-05-13 12:50:00,39.84,39.86,39.84,39.86,10500.0,32.1414,32.1575,32.1414,32.1575,10500.0
2013-05-13 12:55:00,39.87,39.88,39.85,39.85,7100.0,32.1656,32.1736,32.1494,32.1494,7100.0
2013-05-13 13:00:00,39.85,39.87,39.85,39.87,9200.0,32.1494,32.1656,32.1494,32.1656,9200.0
2013-05-13 13:05:00,39.87,39.89,39.87,39.88,15100.0,32.1656,32.1817,32.1656,32.1736,15100.0
2013-05-13 13:10:00,39.89,39.94,39.88,39.93,58200.0,32.1817,32.222,32.1736,32.214,58200.0
2013-05-13 13:15:00,39.92,39.94,39.92,39.94,16800.0,32.2059,32.222,32.2059,32.222,16800.0
2013-05-13 13:20:00,39.94,39.94,39.92,39.92,11500.0,32.222,32.222,32.2059,32.2059,11500.0
2013-05-13 13:25:00,39.92,39.92,39.89,39.91,23300.0,32.2059,32.2059,32.1817,32.1978,23300.0
2013-05-13 13:30:00,39.91,39.91,39.88,39.9,23800.0,32.1978,32.1978,32.1736,32.1898,23800.0
2013-05-13 13:35:00,39.9,39.9,39.88,39.89,20200.0,32.1898,32.1898,32.1736,32.1817,20200.0
2013-05-13 13:40:00,39.89,39.9,39.87,39.88,40300.0,32.1817,32.1898,32.1656,32.1736,40300.0
2013-05-13 13:45:00,39.88,39.9,39.87,39.9,32300.0,32.1736,32.1898,32.1656,32.1898,32300.0
2013-05-13 13:50:00,39.9,39.91,39.88,39.88,28900.0,32.1898,32.1978,32.1736,32.1736,28900.0
2013-05-13 13:55:00,39.87,39.87,39.82,39.82,43100.0,32.1656,32.1656,32.1252,32.1252,43100.0
2013-05-13 14:00:00,39.82,39.86,39.81,39.86,31500.0,32.1252,32.1575,32.1172,32.1575,31500.0
2013-05-13 14:05:00,39.86,39.86,39.85,39.85,20100.0,32.1575,32.1575,32.1494,32.1494,20100.0
2013-05-13 14:10:00,39.86,39.86,39.83,39.84,23900.0,32.1575,32.1575,32.1333,32.1414,23900.0
2013-05-13 14:15:00,39.83,39.84,39.82,39.82,11500.0,32.1333,32.1414,32.1252,32.1252,11500.0
2013-05-13 14:20:00,39.82,39.83,39.82,39.82,11700.0,32.1252,32.1333,32.1252,32.1252,11700.0
2013-05-13 14:25:00,39.82,39.83,39.81,39.83,24200.0,32.1252,32.1333,32.1172,32.1333,24200.0
2013-05-13 14:30:00,39.83,39.9,39.83,39.9,48100.0,32.1333,32.1898,32.1333,32.1898,48100.0
2013-05-13 14:35:00,39.89,39.9,39.89,39.89,19700.0,32.1817,32.1898,32.1817,32.1817,19700.0
2013-05-13 14:40:00,39.89,39.9,39.87,39.87,31200.0,32.1817,32.1898,32.1656,32.1656,31200.0
2013-05-13 14:45:00,39.88,39.88,39.86,39.87,18300.0,32.1736,32.1736,32.1575,32.1656,18300.0
2013-05-13 14:50:00,39.87,39.88,39.87,39.88,15000.0,32.1656,32.1736,32.1656,32.1736,15000.0
2013-05-13 14:55:00,39.88,39.88,39.86,39.87,12300.0,32.1736,32.1736,32.1575,32.1656,12300.0
2013-05-13 15:00:00,39.87,39.87,39.85,39.85,13900.0,32.1656,32.1656,32.1494,32.1494,13900.0
2013-05-13 15:05:00,39.85,39.86,39.84,39.84,17400.0,32.1494,32.1575,32.1414,32.1414,17400.0
2013-05-13 15:10:00,39.84,39.85,39.77,39.78,34900.0,32.1414,32.1494,32.0849,32.093,34900.0
2013-05-13 15:15:00,39.78,39.81,39.77,39.8,64200.0,32.093,32.1172,32.0849,32.1091,64200.0
2013-05-13 15:20:00,39.8,39.81,39.78,39.78,33700.0,32.1091,32.1172,32.093,32.093,33700.0
2013-05-13 15:25:00,39.78,39.81,39.76,39.8,78400.0,32.093,32.1172,32.0768,32.1091,78400.0
2013-05-13 15:30:00,39.8,39.83,39.8,39.81,54200.0,32.1091,32.1333,32.1091,32.1172,54200.0
2013-05-13 15:35:00,39.81,39.89,39.81,39.89,82000.0,32.1172,32.1817,32.1172,32.1817,82000.0
2013-05-13 15:40:00,39.88,39.89,39.86,39.86,57800.0,32.1736,32.1817,32.1575,32.1575,57800.0
2013-05-13 15:45:00,39.86,39.87,39.83,39.83,69400.0,32.1575,32.1656,32.1333,32.1333,69400.0
2013-05-13 15:50:00,39.83,39.85,39.8,39.85,67200.0,32.1333,32.1494,32.1091,32.1494,67200.0
2013-05-13 15:55:00,39.85,39.92,39.84,39.91,150400.0,32.1494,32.2059,32.1414,32.1978,150400.0
2013-05-14 09:30:00,39.85,40.08,39.7,39.9,221400.0,32.1494,32.335,32.0284,32.1898,221400.0
2013-05-14 09:35:00,39.89,39.89,39.85,39.85,13700.0,32.1817,32.1817,32.1494,32.1494,13700.0
2013-05-14 09:40:00,39.86,39.92,39.82,39.83,71500.0,32.1575,32.2059,32.1252,32.1333,71500.0
2013-05-14 09:45:00,39.83,39.84,39.82,39.83,20800.0,32.1333,32.1414,32.1252,32.1333,20800.0
2013-05-14 09:50:00,39.83,39.88,39.83,39.87,27300.0,32.1333,32.1736,32.1333,32.1656,27300.0
2013-05-14 09:55:00,39.87,39.9,39.87,39.9,48500.0,32.1656,32.1898,32.1656,32.1898,48500.0
2013-05-14 10:00:00,39.91,39.94,39.89,39.93,100700.0,32.1978,32.222,32.1817,32.214,100700.0
2013-05-14 10:05:00,39.93,39.97,39.92,39.97,16100.0,32.214,32.2462,32.2059,32.2462,16100.0
2013-05-14 10:10:00,39.97,39.97,39.94,39.94,21000.0,32.2462,32.2462,32.222,32.222,21000.0
2013-05-14 10:15:00,39.94,39.97,39.93,39.94,29000.0,32.222,32.2462,32.214,32.222,29000.0
2013-05-14 10:20:00,39.94,39.95,39.92,39.95,14400.0,32.222,32.2301,32.2059,32.2301,14400.0
2013-05-14 10:25:00,39.95,40.0,39.95,40.0,25300.0,32.2301,32.2704,32.2301,32.2704,25300.0
2013-05-14 10:30:00,40.0,40.07,39.99,40.07,20400.0,32.2704,32.3269,32.2624,32.3269,20400.0
2013-05-14 10:35:00,40.07,40.13,40.07,40.13,25400.0,32.3269,32.3753,32.3269,32.3753,25400.0
2013-05-14 10:40:00,40.13,40.15,40.13,40.14,17400.0,32.3753,32.3915,32.3753,32.3834,17400.0
2013-05-14 10:45:00,40.14,40.17,40.13,40.17,14200.0,32.3834,32.4076,32.3753,32.4076,14200.0
2013-05-14 10:50:00,40.17,40.23,40.16,40.23,20200.0,32.4076,32.456,32.3995,32.456,20200.0
2013-05-14 10:55:00,40.23,40.23,40.2,40.21,18100.0,32.456,32.456,32.4318,32.4399,18100.0
2013-05-14 11:00:00,40.21,40.21,40.18,40.19,10300.0,32.4399,32.4399,32.4157,32.4237,10300.0
2013-05-14 11:05:00,40.18,40.18,40.15,40.15,6900.0,32.4157,32.4157,32.3915,32.3915,6900.0
2013-05-14 11:10:00,40.16,40.16,40.15,40.15,6500.0,32.3995,32.3995,32.3915,32.3915,6500.0
2013-05-14 11:15:00,40.15,40.16,40.15,40.15,6500.0,32.3915,32.3995,32.3915,32.3915,6500.0
2013-05-14 11:20:00,40.16,40.16,40.15,40.15,5800.0,32.3995,32.3995,32.3915,32.3915,5800.0
2013-05-14 11:25:00,40.16,40.19,40.16,40.17,39700.0,32.3995,32.4237,32.3995,32.4076,39700.0
2013-05-14 11:30:00,40.18,40.2,40.17,40.2,11700.0,32.4157,32.4318,32.4076,32.4318,11700.0
2013-05-14 11:35:00,40.2,40.2,40.19,40.19,20100.0,32.4318,32.4318,32.4237,32.4237,20100.0
2013-05-14 11:40:00,40.19,40.22,40.18,40.21,39800.0,32.4237,32.4479,32.4157,32.4399,39800.0
2013-05-14 11:45:00,40.22,40.29,40.21,40.29,35800.0,32.4479,32.5044,32.4399,32.5044,35800.0
2013-05-14 11:50:00,40.28,40.29,40.28,40.28,9900.0,32.4963,32.5044,32.4963,32.4963,9900.0
2013-05-14 11:55:00,40.28,40.3,40.28,40.29,10100.0,32.4963,32.5125,32.4963,32.5044,10100.0
2013-05-14 12:00:00,40.29,40.29,40.26,40.26,10600.0,32.5044,32.5044,32.4802,32.4802,10600.0
2013-05-14 12:05:00,40.26,40.29,40.25,40.28,24300.0,32.4802,32.5044,32.4721,32.4963,24300.0
2013-05-14 12:10:00,40.29,40.31,40.29,40.29,23600.0,32.5044,32.5205,32.5044,32.5044,23600.0
2013-05-14 12:15:00,40.29,40.33,40.29,40.33,24100.0,32.5044,32.5367,32.5044,32.5367,24100.0
2013-05-14 12:20:00,40.32,40.33,40.29,40.29,10900.0,32.5286,32.5367,32.5044,32.5044,10900.0
2013-05-14 12:25:00,40.29,40.29,40.27,40.28,15800.0,32.5044,32.5044,32.4883,32.4963,15800.0
2013-05-14 12:30:00,40.28,40.29,40.25,40.25,31600.0,32.4963,32.5044,32.4721,32.4721,31600.0
2013-05-14 12:35:00,40.25,40.26,40.23,40.23,7700.0,32.4721,32.4802,32.456,32.456,7700.0
2013-05-14 12:40:00,40.23,40.25,40.23,40.25,9200.0,32.456,32.4721,32.456,32.4721,9200.0
2013-05-14 12:45:00,40.25,40.25,40.23,40.25,8100.0,32.4721,32.4721,32.456,32.4721,8100.0
2013-05-14 12:50:00,40.25,40.26,40.24,40.26,3500.0,32.4721,32.4802,32.4641,32.4802,3500.0
2013-05-14 12:55:00,40.26,40.29,40.26,40.29,17400.0,32.4802,32.5044,32.4802,32.5044,17400.0
2013-05-14 13:00:00,40.29,40.32,40.28,40.32,10600.0,32.5044,32.5286,32.4963,32.5286,10600.0
2013-05-14 13:05:00,40.32,40.34,40.32,40.33,15400.0,32.5286,32.5447,32.5286,32.5367,15400.0
2013-05-14 13:10:00,40.33,40.34,40.32,40.33,9700.0,32.5367,32.5447,32.5286,32.5367,9700.0
2013-05-14 13:15:00,40.33,40.34,40.32,40.34,17100.0,32.5367,32.5447,32.5286,32.5447,17100.0
2013-05-14 13:20:00,40.34,40.36,40.33,40.35,12300.0,32.5447,32.5609,32.5367,32.5528,12300.0
2013-05-14 13:25:00,40.35,40.35,40.33,40.34,11200.0,32.5528,32.5528,32.5367,32.5447,11200.0
2013-05-14 13:30:00,40.34,40.36,40.34,40.36,19500.0,32.5447,32.5609,32.5447,32.5609,19500.0
2013-05-14 13:35:00,40.35,40.36,40.34,40.36,7000.0,32.5528,32.5609,32.5447,32.5609,7000.0
2013-05-14 13:40:00,40.35,40.36,40.35,40.36,10600.0,32.5528,32.5609,32.5528,32.5609,10600.0
2013-05-14 13:45:00,40.36,40.38,40.36,40.38,25600.0,32.5609,32.577,32.5609,32.577,25600.0
2013-05-14 13:50:00,40.37,40.38,40.34,40.34,10600.0,32.5689,32.577,32.5447,32.5447,10600.0
2013-05-14 13:55:00,40.35,40.36,40.33,40.36,11900.0,32.5528,32.5609,32.5367,32.5609,11900.0
2013-05-14 14:00:00,40.36,40.38,40.36,40.38,15900.0,32.5609,32.577,32.5609,32.577,15900.0
2013-05-14 14:05:00,40.38,40.39,40.38,40.39,10300.0,32.577,32.5851,32.577,32.5851,10300.0
2013-05-14 14:10:00,40.38,40.39,40.37,40.39,26500.0,32.577,32.5851,32.5689,32.5851,26500.0
2013-05-14 14:15:00,40.39,40.39,40.38,40.39,5400.0,32.5851,32.5851,32.577,32.5851,5400.0
2013-05-14 14:20:00,40.39,40.39,40.38,40.39,7700.0,32.5851,32.5851,32.577,32.5851,7700.0
2013-05-14 14:25:00,40.39,40.43,40.38,40.43,33500.0,32.5851,32.6173,32.577,32.6173,33500.0
2013-05-14 14:30:00,40.43,40.45,40.43,40.45,25800.0,32.6173,32.6335,32.6173,32.6335,25800.0
2013-05-14 14:35:00,40.45,40.47,40.44,40.47,16700.0,32.6335,32.6496,32.6254,32.6496,16700.0
2013-05-14 14:40:00,40.47,40.47,40.41,40.42,48100.0,32.6496,32.6496,32.6012,32.6093,48100.0
2013-05-14 14:45:00,40.41,40.41,40.4,40.41,18200.0,32.6012,32.6012,32.5931,32.6012,18200.0
2013-05-14 14:50:00,40.4,40.41,40.4,40.4,37500.0,32.5931,32.6012,32.5931,32.5931,37500.0
2013-05-14 14:55:00,40.4,40.41,40.4,40.4,7500.0,32.5931,32.6012,32.5931,32.5931,7500.0
2013-05-14 15:00:00,40.4,40.43,40.39,40.41,53600.0,32.5931,32.6173,32.5851,32.6012,53600.0
2013-05-14 15:05:00,40.41,40.43,40.41,40.43,26700.0,32.6012,32.6173,32.6012,32.6173,26700.0
2013-05-14 15:10:00,40.43,40.45,40.42,40.45,26500.0,32.6173,32.6335,32.6093,32.6335,26500.0
2013-05-14 15:15:00,40.44,40.47,40.43,40.46,69400.0,32.6254,32.6496,32.6173,32.6416,69400.0
2013-05-14 15:20:00,40.47,40.47,40.44,40.44,52900.0,32.6496,32.6496,32.6254,32.6254,52900.0
2013-05-14 15:25:00,40.44,40.44,40.41,40.41,22300.0,32.6254,32.6254,32.6012,32.6012,22300.0
2013-05-14 15:30:00,40.42,40.45,40.41,40.45,46300.0,32.6093,32.6335,32.6012,32.6335,46300.0
2013-05-14 15:35:00,40.45,40.49,40.45,40.49,62500.0,32.6335,32.6658,32.6335,32.6658,62500.0
2013-05-14 15:40:00,40.48,40.49,40.48,40.48,52300.0,32.6577,32.6658,32.6577,32.6577,52300.0
2013-05-14 15:45:00,40.49,40.53,40.49,40.53,74900.0,32.6658,32.698,32.6658,32.698,74900.0
2013-05-14 15:50:00,40.52,40.52,40.48,40.51,68900.0,32.69,32.69,32.6577,32.6819,68900.0
2013-05-14 15:55:00,40.51,40.54,40.51,40.54,239400.0,32.6819,32.7061,32.6819,32.7061,239400.0
2013-05-15 09:30:00,40.47,40.49,40.43,40.46,33800.0,32.6496,32.6658,32.6173,32.6416,33800.0
2013-05-15 09:35:00,40.46,40.47,40.44,40.47,7000.0,32.6416,32.6496,32.6254,32.6496,7000.0
2013-05-15 09:40:00,40.47,40.5,40.45,40.45,19100.0,32.6496,32.6738,32.6335,32.6335,19100.0
2013-05-15 09:45:00,40.46,40.5,40.46,40.47,21900.0,32.6416,32.6738,32.6416,32.6496,21900.0
2013-05-15 09:50:00,40.47,40.47,40.41,40.43,17100.0,32.6496,32.6496,32.6012,32.6173,17100.0
2013-05-15 09:55:00,40.43,40.45,40.43,40.44,17700.0,32.6173,32.6335,32.6173,32.6254,17700.0
2013-05-15 10:00:00,40.45,40.47,40.44,40.44,20100.0,32.6335,32.6496,32.6254,32.6254,20100.0
2013-05-15 10:05:00,40.44,40.45,40.4,40.41,22900.0,32.6254,32.6335,32.5931,32.6012,22900.0
2013-05-15 10:10:00,40.41,40.46,40.39,40.45,25400.0,32.6012,32.6416,32.5851,32.6335,25400.0
2013-05-15 10:15:00,40.44,40.46,40.43,40.45,29500.0,32.6254,32.6416,32.6173,32.6335,29500.0
2013-05-15 10:20:00,40.46,40.47,40.45,40.46,37800.0,32.6416,32.6496,32.6335,32.6416,37800.0
2013-05-15 10:25:00,40.46,40.49,40.44,40.45,22600.0,32.6416,32.6658,32.6254,32.6335,22600.0
2013-05-15 10:30:00,40.45,40.5,40.45,40.48,20000.0,32.6335,32.6738,32.6335,32.6577,20000.0
2013-05-15 10:35:00,40.48,40.48,40.47,40.48,11400.0,32.6577,32.6577,32.6496,32.6577,11400.0
2013-05-15 10:40:00,40.48,40.49,40.42,40.42,23500.0,32.6577,32.6658,32.6093,32.6093,23500.0
2013-05-15 10:45:00,40.43,40.47,40.43,40.47,16500.0,32.6173,32.6496,32.6173,32.6496,16500.0
2013-05-15 10:50:00,40.46,40.5,40.46,40.48,21200.0,32.6416,32.6738,32.6416,32.6577,21200.0
2013-05-15 10:55:00,40.49,40.5,40.48,40.5,18600.0,32.6658,32.6738,32.6577,32.6738,18600.0
2013-05-15 11:00:00,40.5,40.57,40.5,40.56,35600.0,32.6738,32.7303,32.6738,32.7222,35600.0
2013-05-15 11:05:00,40.56,40.59,40.55,40.59,67400.0,32.7222,32.7464,32.7142,32.7464,67400.0
2013-05-15 11:10:00,40.59,40.65,40.58,40.65,46100.0,32.7464,32.7948,32.7384,32.7948,46100.0
2013-05-15 11:15:00,40.65,40.72,40.65,40.68,22400.0,32.7948,32.8513,32.7948,32.819,22400.0
2013-05-15 11:20:00,40.67,40.69,40.66,40.68,10400.0,32.811,32.8271,32.8029,32.819,10400.0
2013-05-15 11:25:00,40.69,40.69,40.64,40.66,21500.0,32.8271,32.8271,32.7868,32.8029,21500.0
2013-05-15 11:30:00,40.66,40.68,40.66,40.68,6100.0,32.8029,32.819,32.8029,32.819,6100.0
2013-05-15 11:35:00,40.67,40.76,40.67,40.76,25900.0,32.811,32.8836,32.811,32.8836,25900.0
2013-05-15 11:40:00,40.76,40.79,40.75,40.79,21400.0,32.8836,32.9078,32.8755,32.9078,21400.0
2013-05-15 11:45:00,40.79,40.8,40.78,40.79,14600.0,32.9078,32.9158,32.8997,32.9078,14600.0
2013-05-15 11:50:00,40.79,40.81,40.76,40.8,80200.0,32.9078,32.9239,32.8836,32.9158,80200.0
2013-05-15 11:55:00,40.8,40.82,40.77,40.77,20800.0,32.9158,32.932,32.8916,32.8916,20800.0
2013-05-15 12:00:00,40.77,40.77,40.75,40.76,22900.0,32.8916,32.8916,32.8755,32.8836,22900.0
2013-05-15 12:05:00,40.76,40.82,40.75,40.81,23500.0,32.8836,32.932,32.8755,32.9239,23500.0
2013-05-15 12:10:00,40.8,40.85,40.8,40.85,24100.0,32.9158,32.9562,32.9158,32.9562,24100.0
2013-05-15 12:15:00,40.85,40.86,40.8,40.83,21300.0,32.9562,32.9643,32.9158,32.9401,21300.0
2013-05-15 12:20:00,40.83,40.84,40.81,40.82,8900.0,32.9401,32.9481,32.9239,32.932,8900.0
2013-05-15 12:25:00,40.83,40.92,40.82,40.89,51600.0,32.9401,33.0127,32.932,32.9885,51600.0
2013-05-15 12:30:00,40.89,40.9,40.88,40.89,20000.0,32.9885,32.9965,32.9804,32.9885,20000.0
2013-05-15 12:35:00,40.89,40.93,40.89,40.89,22900.0,32.9885,33.0207,32.9885,32.9885,22900.0
2013-05-15 12:40:00,40.9,40.91,40.88,40.89,17300.0,32.9965,33.0046,32.9804,32.9885,17300.0
2013-05-15 12:45:00,40.89,40.9,40.86,40.9,50000.0,32.9885,32.9965,32.9643,32.9965,50000.0
2013-05-15 12:50:00,40.89,40.9,40.89,40.89,10200.0,32.9885,32.9965,32.9885,32.9885,10200.0
2013-05-15 12:55:00,40.9,40.9,40.87,40.87,15300.0,32.9965,32.9965,32.9723,32.9723,15300.0
2013-05-15 13:00:00,40.88,40.9,40.87,40.88,10700.0,32.9804,32.9965,32.9723,32.9804,10700.0
2013-05-15 13:05:00,40.87,40.89,40.86,40.88,12800.0,32.9723,32.9885,32.9643,32.9804,12800.0
2013-05-15 13:10:00,40.87,40.91,40.87,40.91,16000.0,32.9723,33.0046,32.9723,33.0046,16000.0
2013-05-15 13:15:00,40.91,40.92,40.9,40.9,21300.0,33.0046,33.0127,32.9965,32.9965,21300.0
2013-05-15 13:20:00,40.91,40.91,40.88,40.89,10500.0,33.0046,33.0046,32.9804,32.9885,10500.0
2013-05-15 13:25:00,40.88,40.89,40.85,40.86,33400.0,32.9804,32.9885,32.9562,32.9643,33400.0
2013-05-15 13:30:00,40.85,40.86,40.82,40.82,16200.0,32.9562,32.9643,32.932,32.932,16200.0
2013-05-15 13:35:00,40.82,40.86,40.82,40.86,19400.0,32.932,32.9643,32.932,32.9643,19400.0
2013-05-15 13:40:00,40.86,40.86,40.84,40.84,14500.0,32.9643,32.9643,32.9481,32.9481,14500.0
2013-05-15 13:45:00,40.85,40.85,40.83,40.84,12300.0,32.9562,32.9562,32.9401,32.9481,12300.0
2013-05-15 13:50:00,40.83,40.84,40.83,40.84,38100.0,32.9401,32.9481,32.9401,32.9481,38100.0
2013-05-15 13:55:00,40.83,40.84,40.77,40.78,17400.0,32.9401,32.9481,32.8916,32.8997,17400.0
2013-05-15 14:00:00,40.77,40.81,40.77,40.79,26300.0,32.8916,32.9239,32.8916,32.9078,26300.0
2013-05-15 14:05:00,40.79,40.79,40.76,40.77,56900.0,32.9078,32.9078,32.8836,32.8916,56900.0
2013-05-15 14:10:00,40.77,40.77,40.71,40.72,59100.0,32.8916,32.8916,32.8432,32.8513,59100.0
2013-05-15 14:15:00,40.72,40.72,40.67,40.68,41500.0,32.8513,32.8513,32.811,32.819,41500.0
2013-05-15 14:20:00,40.69,40.7,40.64,40.65,37900.0,32.8271,32.8352,32.7868,32.7948,37900.0
2013-05-15 14:25:00,40.64,40.67,40.63,40.67,26200.0,32.7868,32.811,32.7787,32.811,26200.0
2013-05-15 14:30:00,40.68,40.7,40.65,40.65,21500.0,32.819,32.8352,32.7948,32.7948,21500.0
2013-05-15 14:35:00,40.66,40.66,40.63,40.63,52000.0,32.8029,32.8029,32.7787,32.7787,52000.0
2013-05-15 14:40:00,40.64,40.64,40.54,40.54,22500.0,32.7868,32.7868,32.7061,32.7061,22500.0
2013-05-15 14:45:00,40.54,40.6,40.53,40.6,24600.0,32.7061,32.7545,32.698,32.7545,24600.0
2013-05-15 14:50:00,40.59,40.63,40.58,40.63,20400.0,32.7464,32.7787,32.7384,32.7787,20400.0
2013-05-15 14:55:00,40.64,40.66,40.6,40.63,26600.0,32.7868,32.8029,32.7545,32.7787,26600.0
2013-05-15 15:00:00,40.62,40.64,40.61,40.61,10000.0,32.7706,32.7868,32.7626,32.7626,10000.0
2013-05-15 15:05:00,40.61,40.64,40.59,40.63,32600.0,32.7626,32.7868,32.7464,32.7787,32600.0
2013-05-15 15:10:00,40.63,40.71,40.63,40.67,30000.0,32.7787,32.8432,32.7787,32.811,30000.0
2013-05-15 15:15:00,40.67,40.67,40.59,40.61,35000.0,32.811,32.811,32.7464,32.7626,35000.0
2013-05-15 15:20:00,40.6,40.62,40.59,40.61,26200.0,32.7545,32.7706,32.7464,32.7626,26200.0
2013-05-15 15:25:00,40.61,40.63,40.61,40.63,18200.0,32.7626,32.7787,32.7626,32.7787,18200.0
2013-05-15 15:30:00,40.62,40.67,40.62,40.66,12400.0,32.7706,32.811,32.7706,32.8029,12400.0
2013-05-15 15:35:00,40.67,40.7,40.67,40.69,19700.0,32.811,32.8352,32.811,32.8271,19700.0
2013-05-15 15:40:00,40.69,40.7,40.67,40.68,21700.0,32.8271,32.8352,32.811,32.819,21700.0
2013-05-15 15:45:00,40.69,40.72,40.66,40.67,110300.0,32.8271,32.8513,32.8029,32.811,110300.0
2013-05-15 15:50:00,40.67,40.7,40.66,40.7,66500.0,32.811,32.8352,32.8029,32.8352,66500.0
2013-05-15 15:55:00,40.7,40.75,40.7,40.73,102700.0,32.8352,32.8755,32.8352,32.8594,102700.0
2013-05-16 09:30:00,40.61,40.68,40.58,40.66,56000.0,32.7626,32.819,32.7384,32.8029,56000.0
2013-05-16 09:35:00,40.66,40.72,40.66,40.69,12600.0,32.8029,32.8513,32.8029,32.8271,12600.0
2013-05-16 09:40:00,40.67,40.73,40.66,40.68,20900.0,32.811,32.8594,32.8029,32.819,20900.0
2013-05-16 09:45:00,40.69,40.74,40.69,40.69,28600.0,32.8271,32.8674,32.8271,32.8271,28600.0
2013-05-16 09:50:00,40.69,40.77,40.68,40.7,25500.0,32.8271,32.8916,32.819,32.8352,25500.0
2013-05-16 09:55:00,40.7,40.74,40.69,40.72,11100.0,32.8352,32.8674,32.8271,32.8513,11100.0
2013-05-16 10:00:00,40.72,40.72,40.64,40.66,28200.0,32.8513,32.8513,32.7868,32.8029,28200.0
2013-05-16 10:05:00,40.66,40.66,40.58,40.6,42000.0,32.8029,32.8029,32.7384,32.7545,42000.0
2013-05-16 10:10:00,40.61,40.65,40.6,40.64,32500.0,32.7626,32.7948,32.7545,32.7868,32500.0
2013-05-16 10:15:00,40.64,40.66,40.61,40.65,25000.0,32.7868,32.8029,32.7626,32.7948,25000.0
2013-05-16 10:20:00,40.65,40.7,40.62,40.69,23800.0,32.7948,32.8352,32.7706,32.8271,23800.0
2013-05-16 10:25:00,40.69,40.71,40.68,40.68,18400.0,32.8271,32.8432,32.819,32.819,18400.0
2013-05-16 10:30:00,40.68,40.73,40.66,40.73,28800.0,32.819,32.8594,32.8029,32.8594,28800.0
2013-05-16 10:35:00,40.73,40.81,40.73,40.81,15600.0,32.8594,32.9239,32.8594,32.9239,15600.0
2013-05-16 10:40:00,40.81,40.81,40.76,40.79,27000.0,32.9239,32.9239,32.8836,32.9078,27000.0
2013-05-16 10:45:00,40.78,40.82,40.75,40.81,16700.0,32.8997,32.932,32.8755,32.9239,16700.0
2013-05-16 10:50:00,40.81,40.84,40.8,40.84,29000.0,32.9239,32.9481,32.9158,32.9481,29000.0
2013-05-16 10:55:00,40.84,40.84,40.81,40.82,6400.0,32.9481,32.9481,32.9239,32.932,6400.0
2013-05-16 11:00:00,40.81,40.9,40.8,40.88,77500.0,32.9239,32.9965,32.9158,32.9804,77500.0
2013-05-16 11:05:00,40.88,40.89,40.82,40.82,24800.0,32.9804,32.9885,32.932,32.932,24800.0
2013-05-16 11:10:00,40.82,40.84,40.79,40.84,12700.0,32.932,32.9481,32.9078,32.9481,12700.0
2013-05-16 11:15:00,40.84,40.9,40.84,40.85,22000.0,32.9481,32.9965,32.9481,32.9562,22000.0
2013-05-16 11:20:00,40.84,40.85,40.84,40.85,3400.0,32.9481,32.9562,32.9481,32.9562,3400.0
2013-05-16 11:25:00,40.85,40.86,40.84,40.85,19200.0,32.9562,32.9643,32.9481,32.9562,19200.0
2013-05-16 11:30:00,40.86,40.87,40.85,40.86,17900.0,32.9643,32.9723,32.9562,32.9643,17900.0
2013-05-16 11:35:00,40.86,40.91,40.86,40.9,11900.0,32.9643,33.0046,32.9643,32.9965,11900.0
2013-05-16 11:40:00,40.9,40.9,40.87,40.87,14600.0,32.9965,32.9965,32.9723,32.9723,14600.0
2013-05-16 11:45:00,40.86,40.91,40.86,40.9,9300.0,32.9643,33.0046,32.9643,32.9965,9300.0
2013-05-16 11:50:00,40.9,40.92,40.9,40.9,16300.0,32.9965,33.0127,32.9965,32.9965,16300.0
2013-05-16 11:55:00,40.9,40.92,40.9,40.91,21700.0,32.9965,33.0127,32.9965,33.0046,21700.0
2013-05-16 12:00:00,40.92,40.94,40.92,40.94,22300.0,33.0127,33.0288,33.0127,33.0288,22300.0
2013-05-16 12:05:00,40.93,40.95,40.93,40.93,16600.0,33.0207,33.0369,33.0207,33.0207,16600.0
2013-05-16 12:10:00,40.93,40.93,40.91,40.91,11000.0,33.0207,33.0207,33.0046,33.0046,11000.0
2013-05-16 12:15:00,40.92,40.95,40.92,40.93,60600.0,33.0127,33.0369,33.0127,33.0207,60600.0
2013-05-16 12:20:00,40.93,40.93,40.9,40.92,13000.0,33.0207,33.0207,32.9965,33.0127,13000.0
2013-05-16 12:25:00,40.93,40.95,40.92,40.94,18000.0,33.0207,33.0369,33.0127,33.0288,18000.0
2013-05-16 12:30:00,40.94,40.95,40.91,40.91,9500.0,33.0288,33.0369,33.0046,33.0046,9500.0
2013-05-16 12:35:00,40.91,40.91,40.89,40.9,9100.0,33.0046,33.0046,32.9885,32.9965,9100.0
2013-05-16 12:40:00,40.91,40.91,40.89,40.91,12600.0,33.0046,33.0046,32.9885,33.0046,12600.0
2013-05-16 12:45:00,40.91,40.91,40.88,40.89,8400.0,33.0046,33.0046,32.9804,32.9885,8400.0
2013-05-16 12:50:00,40.89,40.89,40.88,40.89,4800.0,32.9885,32.9885,32.9804,32.9885,4800.0
2013-05-16 12:55:00,40.88,40.9,40.88,40.9,8500.0,32.9804,32.9965,32.9804,32.9965,8500.0
2013-05-16 13:00:00,40.89,40.9,40.84,40.84,12400.0,32.9885,32.9965,32.9481,32.9481,12400.0
2013-05-16 13:05:00,40.84,40.84,40.82,40.82,3600.0,32.9481,32.9481,32.932,32.932,3600.0
2013-05-16 13:10:00,40.82,40.82,40.81,40.81,3300.0,32.932,32.932,32.9239,32.9239,3300.0
2013-05-16 13:15:00,40.81,40.81,40.8,40.8,2900.0,32.9239,32.9239,32.9158,32.9158,2900.0
2013-05-16 13:20:00,40.8,40.8,40.75,40.75,8300.0,32.9158,32.9158,32.8755,32.8755,8300.0
2013-05-16 13:25:00,40.75,40.75,40.74,40.74,3200.0,32.8755,32.8755,32.8674,32.8674,3200.0
2013-05-16 13:30:00,40.74,40.8,40.74,40.8,21100.0,32.8674,32.9158,32.8674,32.9158,21100.0
2013-05-16 13:35:00,40.8,40.85,40.8,40.85,9700.0,32.9158,32.9562,32.9158,32.9562,9700.0
2013-05-16 13:40:00,40.84,40.88,40.84,40.88,10400.0,32.9481,32.9804,32.9481,32.9804,10400.0
2013-05-16 13:45:00,40.88,40.89,40.88,40.88,8100.0,32.9804,32.9885,32.9804,32.9804,8100.0
2013-05-16 13:50:00,40.89,40.89,40.89,40.89,4400.0,32.9885,32.9885,32.9885,32.9885,4400.0
2013-05-16 13:55:00,40.88,40.89,40.83,40.85,19700.0,32.9804,32.9885,32.9401,32.9562,19700.0
2013-05-16 14:00:00,40.84,40.89,40.84,40.88,11800.0,32.9481,32.9885,32.9481,32.9804,11800.0
2013-05-16 14:05:00,40.88,40.88,40.87,40.87,3500.0,32.9804,32.9804,32.9723,32.9723,3500.0
2013-05-16 14:10:00,40.88,40.88,40.86,40.86,18000.0,32.9804,32.9804,32.9643,32.9643,18000.0
2013-05-16 14:15:00,40.87,40.87,40.84,40.84,13300.0,32.9723,32.9723,32.9481,32.9481,13300.0
2013-05-16 14:20:00,40.84,40.85,40.84,40.85,11100.0,32.9481,32.9562,32.9481,32.9562,11100.0
2013-05-16 14:25:00,40.85,40.88,40.84,40.86,28300.0,32.9562,32.9804,32.9481,32.9643,28300.0
2013-05-16 14:30:00,40.87,40.87,40.86,40.87,11800.0,32.9723,32.9723,32.9643,32.9723,11800.0
2013-05-16 14:35:00,40.86,40.87,40.86,40.86,7300.0,32.9643,32.9723,32.9643,32.9643,7300.0
2013-05-16 14:40:00,40.86,40.87,40.84,40.85,13800.0,32.9643,32.9723,32.9481,32.9562,13800.0
2013-05-16 14:45:00,40.84,40.87,40.84,40.87,23100.0,32.9481,32.9723,32.9481,32.9723,23100.0
2013-05-16 14:50:00,40.87,40.87,40.84,40.84,20300.0,32.9723,32.9723,32.9481,32.9481,20300.0
2013-05-16 14:55:00,40.84,40.85,40.83,40.84,34700.0,32.9481,32.9562,32.9401,32.9481,34700.0
2013-05-16 15:00:00,40.84,40.86,40.83,40.86,23500.0,32.9481,32.9643,32.9401,32.9643,23500.0
2013-05-16 15:05:00,40.86,40.86,40.84,40.84,19900.0,32.9643,32.9643,32.9481,32.9481,19900.0
2013-05-16 15:10:00,40.85,40.86,40.84,40.86,16000.0,32.9562,32.9643,32.9481,32.9643,16000.0
2013-05-16 15:15:00,40.86,40.86,40.73,40.73,43900.0,32.9643,32.9643,32.8594,32.8594,43900.0
2013-05-16 15:20:00,40.73,40.79,40.71,40.79,62600.0,32.8594,32.9078,32.8432,32.9078,62600.0
2013-05-16 15:25:00,40.78,40.78,40.75,40.78,35500.0,32.8997,32.8997,32.8755,32.8997,35500.0
2013-05-16 15:30:00,40.77,40.79,40.74,40.78,45700.0,32.8916,32.9078,32.8674,32.8997,45700.0
2013-05-16 15:35:00,40.79,40.79,40.69,40.69,62100.0,32.9078,32.9078,32.8271,32.8271,62100.0
2013-05-16 15:40:00,40.69,40.75,40.69,40.75,76100.0,32.8271,32.8755,32.8271,32.8755,76100.0
2013-05-16 15:45:00,40.75,40.75,40.65,40.67,107300.0,32.8755,32.8755,32.7948,32.811,107300.0
2013-05-16 15:50:00,40.67,40.72,40.66,40.68,101400.0,32.811,32.8513,32.8029,32.819,101400.0
2013-05-16 15:55:00,40.69,40.8,40.67,40.76,318300.0,32.8271,32.9158,32.811,32.8836,318300.0
2013-05-17 09:30:00,40.74,40.92,40.73,40.85,236200.0,32.8674,33.0127,32.8594,32.9562,236200.0
2013-05-17 09:35:00,40.85,40.87,40.79,40.79,32500.0,32.9562,32.9723,32.9078,32.9078,32500.0
2013-05-17 09:40:00,40.78,40.81,40.74,40.78,48400.0,32.8997,32.9239,32.8674,32.8997,48400.0
2013-05-17 09:45:00,40.78,40.82,40.73,40.74,75800.0,32.8997,32.932,32.8594,32.8674,75800.0
2013-05-17 09:50:00,40.73,40.77,40.7,40.74,39200.0,32.8594,32.8916,32.8352,32.8674,39200.0
2013-05-17 09:55:00,40.75,40.81,40.72,40.76,30900.0,32.8755,32.9239,32.8513,32.8836,30900.0
2013-05-17 10:00:00,40.75,40.8,40.75,40.75,40900.0,32.8755,32.9158,32.8755,32.8755,40900.0
2013-05-17 10:05:00,40.75,40.75,40.73,40.73,30500.0,32.8755,32.8755,32.8594,32.8594,30500.0
2013-05-17 10:10:00,40.72,40.73,40.69,40.69,27400.0,32.8513,32.8594,32.8271,32.8271,27400.0
2013-05-17 10:15:00,40.7,40.75,40.68,40.75,23700.0,32.8352,32.8755,32.819,32.8755,23700.0
2013-05-17 10:20:00,40.74,40.78,40.74,40.76,28200.0,32.8674,32.8997,32.8674,32.8836,28200.0
2013-05-17 10:25:00,40.76,40.77,40.71,40.72,20100.0,32.8836,32.8916,32.8432,32.8513,20100.0
2013-05-17 10:30:00,40.71,40.75,40.69,40.74,22500.0,32.8432,32.8755,32.8271,32.8674,22500.0
2013-05-17 10:35:00,40.75,40.76,40.72,40.75,16600.0,32.8755,32.8836,32.8513,32.8755,16600.0
2013-05-17 10:40:00,40.74,40.75,40.69,40.75,28700.0,32.8674,32.8755,32.8271,32.8755,28700.0
2013-05-17 10:45:00,40.75,40.76,40.73,40.74,18700.0,32.8755,32.8836,32.8594,32.8674,18700.0
2013-05-17 10:50:00,40.74,40.75,40.72,40.73,17200.0,32.8674,32.8755,32.8513,32.8594,17200.0
2013-05-17 10:55:00,40.73,40.75,40.73,40.75,5500.0,32.8594,32.8755,32.8594,32.8755,5500.0
2013-05-17 11:00:00,40.75,40.76,40.72,40.75,31900.0,32.8755,32.8836,32.8513,32.8755,31900.0
2013-05-17 11:05:00,40.76,40.81,40.75,40.81,54600.0,32.8836,32.9239,32.8755,32.9239,54600.0
2013-05-17 11:10:00,40.81,40.82,40.77,40.8,38300.0,32.9239,32.932,32.8916,32.9158,38300.0
2013-05-17 11:15:00,40.81,40.86,40.81,40.86,29100.0,32.9239,32.9643,32.9239,32.9643,29100.0
2013-05-17 11:20:00,40.86,40.91,40.86,40.88,37400.0,32.9643,33.0046,32.9643,32.9804,37400.0
2013-05-17 11:25:00,40.88,40.89,40.85,40.88,36500.0,32.9804,32.9885,32.9562,32.9804,36500.0
2013-05-17 11:30:00,40.88,40.89,40.87,40.89,18200.0,32.9804,32.9885,32.9723,32.9885,18200.0
2013-05-17 11:35:00,40.89,40.94,40.89,40.93,37800.0,32.9885,33.0288,32.9885,33.0207,37800.0
2013-05-17 11:40:00,40.93,40.93,40.89,40.91,13500.0,33.0207,33.0207,32.9885,33.0046,13500.0
2013-05-17 11:45:00,40.91,40.94,40.9,40.94,31300.0,33.0046,33.0288,32.9965,33.0288,31300.0
2013-05-17 11:50:00,40.93,40.96,40.93,40.95,19700.0,33.0207,33.0449,33.0207,33.0369,19700.0
2013-05-17 11:55:00,40.95,40.96,40.94,40.96,10900.0,33.0369,33.0449,33.0288,33.0449,10900.0
2013-05-17 12:00:00,40.96,40.96,40.93,40.94,17100.0,33.0449,33.0449,33.0207,33.0288,17100.0
2013-05-17 12:05:00,40.94,40.97,40.94,40.97,11800.0,33.0288,33.053,33.0288,33.053,11800.0
2013-05-17 12:10:00,40.97,40.99,40.97,40.99,14900.0,33.053,33.0691,33.053,33.0691,14900.0
2013-05-17 12:15:00,40.99,41.0,40.98,40.99,27300.0,33.0691,33.0772,33.0611,33.0691,27300.0
2013-05-17 12:20:00,40.99,40.99,40.96,40.96,15300.0,33.0691,33.0691,33.0449,33.0449,15300.0
2013-05-17 12:25:00,40.97,41.0,40.97,40.99,14100.0,33.053,33.0772,33.053,33.0691,14100.0
2013-05-17 12:30:00,40.99,41.0,40.98,40.99,21900.0,33.0691,33.0772,33.0611,33.0691,21900.0
2013-05-17 12:35:00,40.99,40.99,40.95,40.96,13200.0,33.0691,33.0691,33.0369,33.0449,13200.0
2013-05-17 12:40:00,40.96,40.97,40.94,40.96,14500.0,33.0449,33.053,33.0288,33.0449,14500.0
2013-05-17 12:45:00,40.96,40.97,40.95,40.96,8700.0,33.0449,33.053,33.0369,33.0449,8700.0
2013-05-17 12:50:00,40.96,40.96,40.92,40.93,21200.0,33.0449,33.0449,33.0127,33.0207,21200.0
2013-05-17 12:55:00,40.93,40.96,40.93,40.96,14300.0,33.0207,33.0449,33.0207,33.0449,14300.0
2013-05-17 13:00:00,40.96,40.97,40.94,40.95,13700.0,33.0449,33.053,33.0288,33.0369,13700.0
2013-05-17 13:05:00,40.95,40.96,40.93,40.93,14400.0,33.0369,33.0449,33.0207,33.0207,14400.0
2013-05-17 13:10:00,40.94,40.96,40.94,40.95,20700.0,33.0288,33.0449,33.0288,33.0369,20700.0
2013-05-17 13:15:00,40.96,40.96,40.94,40.95,8200.0,33.0449,33.0449,33.0288,33.0369,8200.0
2013-05-17 13:20:00,40.94,40.96,40.94,40.96,7200.0,33.0288,33.0449,33.0288,33.0449,7200.0
2013-05-17 13:25:00,40.96,40.97,40.93,40.95,14700.0,33.0449,33.053,33.0207,33.0369,14700.0
2013-05-17 13:30:00,40.95,40.96,40.95,40.95,11000.0,33.0369,33.0449,33.0369,33.0369,11000.0
2013-05-17 13:35:00,40.96,40.98,40.95,40.98,8400.0,33.0449,33.0611,33.0369,33.0611,8400.0
2013-05-17 13:40:00,40.98,40.99,40.96,40.97,16200.0,33.0611,33.0691,33.0449,33.053,16200.0
2013-05-17 13:45:00,40.97,40.98,40.92,40.93,34000.0,33.053,33.0611,33.0127,33.0207,34000.0
2013-05-17 13:50:00,40.93,40.95,40.93,40.95,12300.0,33.0207,33.0369,33.0207,33.0369,12300.0
2013-05-17 13:55:00,40.95,40.97,40.94,40.96,16400.0,33.0369,33.053,33.0288,33.0449,16400.0
2013-05-17 14:00:00,40.96,40.98,40.95,40.97,18400.0,33.0449,33.0611,33.0369,33.053,18400.0
2013-05-17 14:05:00,40.96,40.98,40.95,40.98,11100.0,33.0449,33.0611,33.0369,33.0611,11100.0
2013-05-17 14:10:00,40.98,41.0,40.98,40.99,22400.0,33.0611,33.0772,33.0611,33.0691,22400.0
2013-05-17 14:15:00,40.99,41.0,40.98,40.99,17800.0,33.0691,33.0772,33.0611,33.0691,17800.0
2013-05-17 14:20:00,41.0,41.01,40.96,40.97,60500.0,33.0772,33.0853,33.0449,33.053,60500.0
2013-05-17 14:25:00,40.98,41.01,40.97,41.0,26700.0,33.0611,33.0853,33.053,33.0772,26700.0
2013-05-17 14:30:00,40.99,41.01,40.98,41.0,17400.0,33.0691,33.0853,33.0611,33.0772,17400.0
2013-05-17 14:35:00,40.99,41.01,40.97,40.97,33200.0,33.0691,33.0853,33.053,33.053,33200.0
2013-05-17 14:40:00,40.96,41.0,40.96,41.0,14200.0,33.0449,33.0772,33.0449,33.0772,14200.0
2013-05-17 14:45:00,41.0,41.02,40.98,40.99,50200.0,33.0772,33.0933,33.0611,33.0691,50200.0
2013-05-17 14:50:00,40.99,41.01,40.95,40.99,50800.0,33.0691,33.0853,33.0369,33.0691,50800.0
2013-05-17 14:55:00,40.98,41.02,40.98,41.02,36600.0,33.0611,33.0933,33.0611,33.0933,36600.0
2013-05-17 15:00:00,41.02,41.02,40.99,41.0,43700.0,33.0933,33.0933,33.0691,33.0772,43700.0
2013-05-17 15:05:00,41.0,41.0,40.98,40.98,24800.0,33.0772,33.0772,33.0611,33.0611,24800.0
2013-05-17 15:10:00,40.98,41.01,40.95,41.0,38200.0,33.0611,33.0853,33.0369,33.0772,38200.0
2013-05-17 15:15:00,41.0,41.01,40.95,40.96,56000.0,33.0772,33.0853,33.0369,33.0449,56000.0
2013-05-17 15:20:00,40.96,41.02,40.95,41.02,53700.0,33.0449,33.0933,33.0369,33.0933,53700.0
2013-05-17 15:25:00,41.02,41.03,41.0,41.01,30600.0,33.0933,33.1014,33.0772,33.0853,30600.0
2013-05-17 15:30:00,41.0,41.01,40.98,41.01,41600.0,33.0772,33.0853,33.0611,33.0853,41600.0
2013-05-17 15:35:00,41.01,41.02,41.0,41.01,28500.0,33.0853,33.0933,33.0772,33.0853,28500.0
2013-05-17 15:40:00,41.0,41.01,40.99,40.99,27700.0,33.0772,33.0853,33.0691,33.0691,27700.0
2013-05-17 15:45:00,40.99,41.01,40.98,41.0,61500.0,33.0691,33.0853,33.0611,33.0772,61500.0
2013-05-17 15:50:00,41.01,41.02,40.99,41.02,88200.0,33.0853,33.0933,33.0691,33.0933,88200.0
2013-05-17 15:55:00,41.01,41.09,41.0,41.09,253000.0,33.0853,33.1498,33.0772,33.1498,253000.0
2013-05-20 09:30:00,41.0,41.11,41.0,41.08,57700.0,33.0772,33.1659,33.0772,33.1417,57700.0
2013-05-20 09:35:00,41.09,41.14,41.07,41.09,37500.0,33.1498,33.1901,33.1337,33.1498,37500.0
2013-05-20 09:40:00,41.09,41.09,41.0,41.05,59300.0,33.1498,33.1498,33.0772,33.1175,59300.0
2013-05-20 09:45:00,41.05,41.13,41.0,41.0,36400.0,33.1175,33.1821,33.0772,33.0772,36400.0
2013-05-20 09:50:00,41.0,41.04,40.95,41.04,27300.0,33.0772,33.1095,33.0369,33.1095,27300.0
2013-05-20 09:55:00,41.04,41.04,40.98,41.01,16300.0,33.1095,33.1095,33.0611,33.0853,16300.0
2013-05-20 10:00:00,41.01,41.08,40.99,41.06,24400.0,33.0853,33.1417,33.0691,33.1256,24400.0
2013-05-20 10:05:00,41.05,41.07,41.02,41.04,19300.0,33.1175,33.1337,33.0933,33.1095,19300.0
2013-05-20 10:10:00,41.04,41.04,41.0,41.0,15300.0,33.1095,33.1095,33.0772,33.0772,15300.0
2013-05-20 10:15:00,41.01,41.04,41.0,41.03,45700.0,33.0853,33.1095,33.0772,33.1014,45700.0
2013-05-20 10:20:00,41.03,41.04,41.0,41.02,27600.0,33.1014,33.1095,33.0772,33.0933,27600.0
2013-05-20 10:25:00,41.03,41.06,41.01,41.05,21700.0,33.1014,33.1256,33.0853,33.1175,21700.0
2013-05-20 10:30:00,41.04,41.04,41.02,41.04,21600.0,33.1095,33.1095,33.0933,33.1095,21600.0
2013-05-20 10:35:00,41.03,41.05,41.02,41.04,22600.0,33.1014,33.1175,33.0933,33.1095,22600.0
2013-05-20 10:40:00,41.04,41.06,41.04,41.06,21900.0,33.1095,33.1256,33.1095,33.1256,21900.0
2013-05-20 10:45:00,41.05,41.05,41.03,41.05,13600.0,33.1175,33.1175,33.1014,33.1175,13600.0
2013-05-20 10:50:00,41.05,41.08,41.03,41.08,20500.0,33.1175,33.1417,33.1014,33.1417,20500.0
2013-05-20 10:55:00,41.08,41.14,41.08,41.14,35400.0,33.1417,33.1901,33.1417,33.1901,35400.0
2013-05-20 11:00:00,41.14,41.21,41.14,41.21,20700.0,33.1901,33.2466,33.1901,33.2466,20700.0
2013-05-20 11:05:00,41.21,41.21,41.15,41.17,27000.0,33.2466,33.2466,33.1982,33.2144,27000.0
2013-05-20 11:10:00,41.16,41.17,41.14,41.16,26000.0,33.2063,33.2144,33.1901,33.2063,26000.0
2013-05-20 11:15:00,41.16,41.16,41.15,41.16,23100.0,33.2063,33.2063,33.1982,33.2063,23100.0
2013-05-20 11:20:00,41.16,41.19,41.16,41.19,13900.0,33.2063,33.2305,33.2063,33.2305,13900.0
2013-05-20 11:25:00,41.19,41.2,41.18,41.2,14000.0,33.2305,33.2386,33.2224,33.2386,14000.0
2013-05-20 11:30:00,41.2,41.21,41.18,41.19,22200.0,33.2386,33.2466,33.2224,33.2305,22200.0
2013-05-20 11:35:00,41.19,41.19,41.18,41.18,8200.0,33.2305,33.2305,33.2224,33.2224,8200.0
2013-05-20 11:40:00,41.19,41.22,41.19,41.2,18600.0,33.2305,33.2547,33.2305,33.2386,18600.0
2013-05-20 11:45:00,41.2,41.24,41.19,41.24,26900.0,33.2386,33.2708,33.2305,33.2708,26900.0
2013-05-20 11:50:00,41.23,41.26,41.22,41.23,89300.0,33.2628,33.287,33.2547,33.2628,89300.0
2013-05-20 11:55:00,41.24,41.27,41.21,41.26,23700.0,33.2708,33.295,33.2466,33.287,23700.0
2013-05-20 12:00:00,41.26,41.28,41.23,41.24,34200.0,33.287,33.3031,33.2628,33.2708,34200.0
2013-05-20 12:05:00,41.24,41.25,41.22,41.22,8200.0,33.2708,33.2789,33.2547,33.2547,8200.0
2013-05-20 12:10:00,41.23,41.27,41.23,41.24,33800.0,33.2628,33.295,33.2628,33.2708,33800.0
2013-05-20 12:15:00,41.24,41.26,41.23,41.25,15700.0,33.2708,33.287,33.2628,33.2789,15700.0
2013-05-20 12:20:00,41.24,41.26,41.22,41.24,28900.0,33.2708,33.287,33.2547,33.2708,28900.0
2013-05-20 12:25:00,41.25,41.25,41.23,41.23,9100.0,33.2789,33.2789,33.2628,33.2628,9100.0
2013-05-20 12:30:00,41.24,41.27,41.23,41.25,14400.0,33.2708,33.295,33.2628,33.2789,14400.0
2013-05-20 12:35:00,41.24,41.27,41.23,41.27,24500.0,33.2708,33.295,33.2628,33.295,24500.0
2013-05-20 12:40:00,41.27,41.27,41.25,41.25,7900.0,33.295,33.295,33.2789,33.2789,7900.0
2013-05-20 12:45:00,41.26,41.26,41.22,41.23,19400.0,33.287,33.287,33.2547,33.2628,19400.0
2013-05-20 12:50:00,41.23,41.24,41.21,41.22,12200.0,33.2628,33.2708,33.2466,33.2547,12200.0
2013-05-20 12:55:00,41.21,41.22,41.19,41.22,26100.0,33.2466,33.2547,33.2305,33.2547,26100.0
2013-05-20 13:00:00,41.22,41.22,41.18,41.19,20500.0,33.2547,33.2547,33.2224,33.2305,20500.0
2013-05-20 13:05:00,41.19,41.24,41.19,41.24,20000.0,33.2305,33.2708,33.2305,33.2708,20000.0
2013-05-20 13:10:00,41.24,41.27,41.21,41.26,23100.0,33.2708,33.295,33.2466,33.287,23100.0
2013-05-20 13:15:00,41.26,41.27,41.22,41.25,30000.0,33.287,33.295,33.2547,33.2789,30000.0
2013-05-20 13:20:00,41.25,41.27,41.23,41.24,17700.0,33.2789,33.295,33.2628,33.2708,17700.0
2013-05-20 13:25:00,41.23,41.25,41.21,41.24,22900.0,33.2628,33.2789,33.2466,33.2708,22900.0
2013-05-20 13:30:00,41.25,41.3,41.23,41.29,19500.0,33.2789,33.3192,33.2628,33.3112,19500.0
2013-05-20 13:35:00,41.28,41.29,41.26,41.27,9000.0,33.3031,33.3112,33.287,33.295,9000.0
2013-05-20 13:40:00,41.27,41.27,41.22,41.22,19000.0,33.295,33.295,33.2547,33.2547,19000.0
2013-05-20 13:45:00,41.23,41.27,41.22,41.26,38900.0,33.2628,33.295,33.2547,33.287,38900.0
2013-05-20 13:50:00,41.26,41.33,41.26,41.31,23100.0,33.287,33.3434,33.287,33.3273,23100.0
2013-05-20 13:55:00,41.32,41.32,41.29,41.32,13500.0,33.3354,33.3354,33.3112,33.3354,13500.0
2013-05-20 14:00:00,41.32,41.32,41.21,41.23,33000.0,33.3354,33.3354,33.2466,33.2628,33000.0
2013-05-20 14:05:00,41.23,41.25,41.22,41.25,13600.0,33.2628,33.2789,33.2547,33.2789,13600.0
2013-05-20 14:10:00,41.25,41.25,41.22,41.23,17800.0,33.2789,33.2789,33.2547,33.2628,17800.0
2013-05-20 14:15:00,41.24,41.24,41.18,41.19,11600.0,33.2708,33.2708,33.2224,33.2305,11600.0
2013-05-20 14:20:00,41.2,41.24,41.19,41.21,23600.0,33.2386,33.2708,33.2305,33.2466,23600.0
2013-05-20 14:25:00,41.22,41.22,41.19,41.19,13400.0,33.2547,33.2547,33.2305,33.2305,13400.0
2013-05-20 14:30:00,41.2,41.22,41.19,41.2,18000.0,33.2386,33.2547,33.2305,33.2386,18000.0
2013-05-20 14:35:00,41.2,41.21,41.16,41.16,22500.0,33.2386,33.2466,33.2063,33.2063,22500.0
2013-05-20 14:40:00,41.17,41.18,41.16,41.18,12200.0,33.2144,33.2224,33.2063,33.2224,12200.0
2013-05-20 14:45:00,41.18,41.23,41.16,41.23,23300.0,33.2224,33.2628,33.2063,33.2628,23300.0
2013-05-20 14:50:00,41.23,41.24,41.21,41.22,12500.0,33.2628,33.2708,33.2466,33.2547,12500.0
2013-05-20 14:55:00,41.22,41.23,41.2,41.21,17900.0,33.2547,33.2628,33.2386,33.2466,17900.0
2013-05-20 15:00:00,41.21,41.23,41.2,41.23,25500.0,33.2466,33.2628,33.2386,33.2628,25500.0
2013-05-20 15:05:00,41.23,41.23,41.2,41.22,14700.0,33.2628,33.2628,33.2386,33.2547,14700.0
2013-05-20 15:10:00,41.22,41.22,41.2,41.22,22400.0,33.2547,33.2547,33.2386,33.2547,22400.0
2013-05-20 15:15:00,41.21,41.23,41.19,41.19,22700.0,33.2466,33.2628,33.2305,33.2305,22700.0
2013-05-20 15:20:00,41.19,41.2,41.17,41.17,9200.0,33.2305,33.2386,33.2144,33.2144,9200.0
2013-05-20 15:25:00,41.17,41.19,41.14,41.16,41000.0,33.2144,33.2305,33.1901,33.2063,41000.0
2013-05-20 15:30:00,41.16,41.19,41.15,41.16,37400.0,33.2063,33.2305,33.1982,33.2063,37400.0
2013-05-20 15:35:00,41.16,41.16,41.12,41.14,26000.0,33.2063,33.2063,33.174,33.1901,26000.0
2013-05-20 15:40:00,41.14,41.19,41.13,41.15,65400.0,33.1901,33.2305,33.1821,33.1982,65400.0
2013-05-20 15:45:00,41.14,41.16,41.12,41.16,75600.0,33.1901,33.2063,33.174,33.2063,75600.0
2013-05-20 15:50:00,41.15,41.16,41.09,41.11,83700.0,33.1982,33.2063,33.1498,33.1659,83700.0
2013-05-20 15:55:00,41.11,41.11,41.09,41.11,127600.0,33.1659,33.1659,33.1498,33.1659,127600.0
2013-05-21 09:30:00,41.2,41.45,41.2,41.45,67200.0,33.2386,33.4402,33.2386,33.4402,67200.0
2013-05-21 09:35:00,41.43,41.44,41.38,41.39,29300.0,33.4241,33.4322,33.3838,33.3918,29300.0
2013-05-21 09:40:00,41.4,41.4,41.34,41.39,17300.0,33.3999,33.3999,33.3515,33.3918,17300.0
2013-05-21 09:45:00,41.4,41.44,41.37,41.44,18300.0,33.3999,33.4322,33.3757,33.4322,18300.0
2013-05-21 09:50:00,41.43,41.48,41.42,41.45,29900.0,33.4241,33.4644,33.416,33.4402,29900.0
2013-05-21 09:55:00,41.46,41.5,41.44,41.45,22800.0,33.4483,33.4806,33.4322,33.4402,22800.0
2013-05-21 10:00:00,41.46,41.47,41.43,41.46,16900.0,33.4483,33.4564,33.4241,33.4483,16900.0
2013-05-21 10:05:00,41.45,41.46,41.35,41.36,27700.0,33.4402,33.4483,33.3596,33.3676,27700.0
2013-05-21 10:10:00,41.35,41.38,41.31,41.36,52300.0,33.3596,33.3838,33.3273,33.3676,52300.0
2013-05-21 10:15:00,41.36,41.41,41.35,41.39,49000.0,33.3676,33.408,33.3596,33.3918,49000.0
2013-05-21 10:20:00,41.39,41.42,41.35,41.36,53400.0,33.3918,33.416,33.3596,33.3676,53400.0
2013-05-21 10:25:00,41.37,41.45,41.34,41.45,31600.0,33.3757,33.4402,33.3515,33.4402,31600.0
2013-05-21 10:30:00,41.45,41.47,41.42,41.43,29400.0,33.4402,33.4564,33.416,33.4241,29400.0
2013-05-21 10:35:00,41.43,41.45,41.41,41.44,31500.0,33.4241,33.4402,33.408,33.4322,31500.0
2013-05-21 10:40:00,41.44,41.46,41.43,41.45,55300.0,33.4322,33.4483,33.4241,33.4402,55300.0
2013-05-21 10:45:00,41.44,41.46,41.43,41.46,21800.0,33.4322,33.4483,33.4241,33.4483,21800.0
2013-05-21 10:50:00,41.46,41.48,41.45,41.45,34100.0,33.4483,33.4644,33.4402,33.4402,34100.0
2013-05-21 10:55:00,41.45,41.47,41.37,41.38,37300.0,33.4402,33.4564,33.3757,33.3838,37300.0
2013-05-21 11:00:00,41.38,41.42,41.36,41.4,27800.0,33.3838,33.416,33.3676,33.3999,27800.0
2013-05-21 11:05:00,41.4,41.42,41.39,41.41,6600.0,33.3999,33.416,33.3918,33.408,6600.0
2013-05-21 11:10:00,41.41,41.45,41.41,41.45,48700.0,33.408,33.4402,33.408,33.4402,48700.0
2013-05-21 11:15:00,41.46,41.46,41.34,41.34,22300.0,33.4483,33.4483,33.3515,33.3515,22300.0
2013-05-21 11:20:00,41.34,41.36,41.23,41.23,24400.0,33.3515,33.3676,33.2628,33.2628,24400.0
2013-05-21 11:25:00,41.23,41.31,41.23,41.31,15300.0,33.2628,33.3273,33.2628,33.3273,15300.0
2013-05-21 11:30:00,41.32,41.39,41.31,41.36,91200.0,33.3354,33.3918,33.3273,33.3676,91200.0
2013-05-21 11:35:00,41.36,41.37,41.33,41.33,22500.0,33.3676,33.3757,33.3434,33.3434,22500.0
2013-05-21 11:40:00,41.33,41.36,41.33,41.35,15200.0,33.3434,33.3676,33.3434,33.3596,15200.0
2013-05-21 11:45:00,41.35,41.38,41.34,41.35,27100.0,33.3596,33.3838,33.3515,33.3596,27100.0
2013-05-21 11:50:00,41.36,41.36,41.33,41.33,14500.0,33.3676,33.3676,33.3434,33.3434,14500.0
2013-05-21 11:55:00,41.34,41.38,41.34,41.34,27000.0,33.3515,33.3838,33.3515,33.3515,27000.0
2013-05-21 12:00:00,41.34,41.35,41.33,41.34,14400.0,33.3515,33.3596,33.3434,33.3515,14400.0
2013-05-21 12:05:00,41.35,41.35,41.32,41.33,19100.0,33.3596,33.3596,33.3354,33.3434,19100.0
2013-05-21 12:10:00,41.32,41.33,41.31,41.32,13600.0,33.3354,33.3434,33.3273,33.3354,13600.0
2013-05-21 12:15:00,41.33,41.35,41.31,41.35,21400.0,33.3434,33.3596,33.3273,33.3596,21400.0
2013-05-21 12:20:00,41.34,41.37,41.34,41.37,6100.0,33.3515,33.3757,33.3515,33.3757,6100.0
2013-05-21 12:25:00,41.37,41.41,41.36,41.4,22500.0,33.3757,33.408,33.3676,33.3999,22500.0
2013-05-21 12:30:00,41.39,41.4,41.35,41.35,10100.0,33.3918,33.3999,33.3596,33.3596,10100.0
2013-05-21 12:35:00,41.35,41.35,41.3,41.32,14800.0,33.3596,33.3596,33.3192,33.3354,14800.0
2013-05-21 12:40:00,41.33,41.35,41.32,41.35,77600.0,33.3434,33.3596,33.3354,33.3596,77600.0
2013-05-21 12:45:00,41.36,41.38,41.34,41.34,21900.0,33.3676,33.3838,33.3515,33.3515,21900.0
2013-05-21 12:50:00,41.35,41.35,41.33,41.34,12000.0,33.3596,33.3596,33.3434,33.3515,12000.0
2013-05-21 12:55:00,41.34,41.34,41.32,41.34,20200.0,33.3515,33.3515,33.3354,33.3515,20200.0
2013-05-21 13:00:00,41.34,41.37,41.34,41.35,11400.0,33.3515,33.3757,33.3515,33.3596,11400.0
2013-05-21 13:05:00,41.35,41.43,41.34,41.43,22500.0,33.3596,33.4241,33.3515,33.4241,22500.0
2013-05-21 13:10:00,41.42,41.43,41.39,41.4,11400.0,33.416,33.4241,33.3918,33.3999,11400.0
2013-05-21 13:15:00,41.39,41.42,41.39,41.42,10700.0,33.3918,33.416,33.3918,33.416,10700.0
2013-05-21 13:20:00,41.42,41.42,41.38,41.4,9500.0,33.416,33.416,33.3838,33.3999,9500.0
2013-05-21 13:25:00,41.4,41.41,41.4,41.41,6100.0,33.3999,33.408,33.3999,33.408,6100.0
2013-05-21 13:30:00,41.41,41.43,41.4,41.43,12900.0,33.408,33.4241,33.3999,33.4241,12900.0
2013-05-21 13:35:00,41.43,41.43,41.39,41.4,10500.0,33.4241,33.4241,33.3918,33.3999,10500.0
2013-05-21 13:40:00,41.4,41.4,41.37,41.37,10000.0,33.3999,33.3999,33.3757,33.3757,10000.0
2013-05-21 13:45:00,41.37,41.37,41.35,41.37,5700.0,33.3757,33.3757,33.3596,33.3757,5700.0
2013-05-21 13:50:00,41.37,41.39,41.37,41.39,12000.0,33.3757,33.3918,33.3757,33.3918,12000.0
2013-05-21 13:55:00,41.39,41.39,41.34,41.35,25400.0,33.3918,33.3918,33.3515,33.3596,25400.0
2013-05-21 14:00:00,41.34,41.34,41.31,41.32,23000.0,33.3515,33.3515,33.3273,33.3354,23000.0
2013-05-21 14:05:00,41.32,41.33,41.3,41.32,18600.0,33.3354,33.3434,33.3192,33.3354,18600.0
2013-05-21 14:10:00,41.32,41.35,41.32,41.35,11900.0,33.3354,33.3596,33.3354,33.3596,11900.0
2013-05-21 14:15:00,41.35,41.35,41.3,41.34,40500.0,33.3596,33.3596,33.3192,33.3515,40500.0
2013-05-21 14:20:00,41.33,41.37,41.32,41.36,15800.0,33.3434,33.3757,33.3354,33.3676,15800.0
2013-05-21 14:25:00,41.36,41.4,41.36,41.38,12600.0,33.3676,33.3999,33.3676,33.3838,12600.0
2013-05-21 14:30:00,41.37,41.37,41.32,41.33,10400.0,33.3757,33.3757,33.3354,33.3434,10400.0
2013-05-21 14:35:00,41.34,41.37,41.33,41.37,5900.0,33.3515,33.3757,33.3434,33.3757,5900.0
2013-05-21 14:40:00,41.37,41.41,41.36,41.41,13000.0,33.3757,33.408,33.3676,33.408,13000.0
2013-05-21 14:45:00,41.41,41.41,41.34,41.35,15700.0,33.408,33.408,33.3515,33.3596,15700.0
2013-05-21 14:50:00,41.35,41.35,41.33,41.33,8700.0,33.3596,33.3596,33.3434,33.3434,8700.0
2013-05-21 14:55:00,41.32,41.34,41.32,41.32,11700.0,33.3354,33.3515,33.3354,33.3354,11700.0
2013-05-21 15:00:00,41.33,41.35,41.33,41.35,11900.0,33.3434,33.3596,33.3434,33.3596,11900.0
2013-05-21 15:05:00,41.34,41.34,41.32,41.33,14000.0,33.3515,33.3515,33.3354,33.3434,14000.0
2013-05-21 15:10:00,41.33,41.34,41.3,41.32,21700.0,33.3434,33.3515,33.3192,33.3354,21700.0
2013-05-21 15:15:00,41.32,41.32,41.29,41.29,11700.0,33.3354,33.3354,33.3112,33.3112,11700.0
2013-05-21 15:20:00,41.3,41.31,41.29,41.3,18200.0,33.3192,33.3273,33.3112,33.3192,18200.0
2013-05-21 15:25:00,41.31,41.34,41.3,41.31,31400.0,33.3273,33.3515,33.3192,33.3273,31400.0
2013-05-21 15:30:00,41.31,41.34,41.3,41.34,32700.0,33.3273,33.3515,33.3192,33.3515,32700.0
2013-05-21 15:35:00,41.34,41.34,41.31,41.33,48600.0,33.3515,33.3515,33.3273,33.3434,48600.0
2013-05-21 15:40:00,41.34,41.4,41.33,41.38,76500.0,33.3515,33.3999,33.3434,33.3838,76500.0
2013-05-21 15:45:00,41.39,41.4,41.36,41.4,111400.0,33.3918,33.3999,33.3676,33.3999,111400.0
2013-05-21 15:50:00,41.4,41.41,41.39,41.4,125700.0,33.3999,33.408,33.3918,33.3999,125700.0
2013-05-21 15:55:00,41.4,41.42,41.32,41.4,635700.0,33.3999,33.416,33.3354,33.3999,635700.0
2013-05-22 09:30:00,41.38,41.48,41.38,41.4,40400.0,33.3838,33.4644,33.3838,33.3999,40400.0
2013-05-22 09:35:00,41.41,41.54,41.4,41.52,37100.0,33.408,33.5129,33.3999,33.4967,37100.0
2013-05-22 09:40:00,41.52,41.55,41.4,41.42,41500.0,33.4967,33.5209,33.3999,33.416,41500.0
2013-05-22 09:45:00,41.41,41.44,41.37,41.41,29400.0,33.408,33.4322,33.3757,33.408,29400.0
2013-05-22 09:50:00,41.4,41.4,41.31,41.33,11700.0,33.3999,33.3999,33.3273,33.3434,11700.0
2013-05-22 09:55:00,41.33,41.41,41.32,41.37,17400.0,33.3434,33.408,33.3354,33.3757,17400.0
2013-05-22 10:00:00,41.39,41.45,41.36,41.45,46300.0,33.3918,33.4402,33.3676,33.4402,46300.0
2013-05-22 10:05:00,41.45,41.48,41.42,41.47,16400.0,33.4402,33.4644,33.416,33.4564,16400.0
2013-05-22 10:10:00,41.48,41.64,41.47,41.63,25600.0,33.4644,33.5935,33.4564,33.5855,25600.0
2013-05-22 10:15:00,41.63,41.66,41.56,41.56,24500.0,33.5855,33.6097,33.529,33.529,24500.0
2013-05-22 10:20:00,41.56,41.62,41.55,41.6,14100.0,33.529,33.5774,33.5209,33.5613,14100.0
2013-05-22 10:25:00,41.6,41.67,41.56,41.63,29400.0,33.5613,33.6177,33.529,33.5855,29400.0
2013-05-22 10:30:00,41.64,41.68,41.58,41.58,21500.0,33.5935,33.6258,33.5451,33.5451,21500.0
2013-05-22 10:35:00,41.57,41.57,41.38,41.41,34500.0,33.5371,33.5371,33.3838,33.408,34500.0
2013-05-22 10:40:00,41.41,41.52,41.41,41.46,32200.0,33.408,33.4967,33.408,33.4483,32200.0
2013-05-22 10:45:00,41.46,41.46,41.37,41.39,31300.0,33.4483,33.4483,33.3757,33.3918,31300.0
2013-05-22 10:50:00,41.39,41.43,41.37,41.39,33400.0,33.3918,33.4241,33.3757,33.3918,33400.0
2013-05-22 10:55:00,41.38,41.42,41.34,41.37,13900.0,33.3838,33.416,33.3515,33.3757,13900.0
2013-05-22 11:00:00,41.37,41.4,41.34,41.35,18400.0,33.3757,33.3999,33.3515,33.3596,18400.0
2013-05-22 11:05:00,41.35,41.44,41.35,41.42,15600.0,33.3596,33.4322,33.3596,33.416,15600.0
2013-05-22 11:10:00,41.42,41.47,41.39,41.46,39700.0,33.416,33.4564,33.3918,33.4483,39700.0
2013-05-22 11:15:00,41.46,41.46,41.43,41.45,13900.0,33.4483,33.4483,33.4241,33.4402,13900.0
2013-05-22 11:20:00,41.45,41.46,41.43,41.44,6000.0,33.4402,33.4483,33.4241,33.4322,6000.0
2013-05-22 11:25:00,41.43,41.43,41.4,41.43,12300.0,33.4241,33.4241,33.3999,33.4241,12300.0
2013-05-22 11:30:00,41.43,41.46,41.41,41.43,17500.0,33.4241,33.4483,33.408,33.4241,17500.0
2013-05-22 11:35:00,41.44,41.47,41.43,41.44,14200.0,33.4322,33.4564,33.4241,33.4322,14200.0
2013-05-22 11:40:00,41.43,41.44,41.41,41.42,12600.0,33.4241,33.4322,33.408,33.416,12600.0
2013-05-22 11:45:00,41.43,41.51,41.43,41.47,16300.0,33.4241,33.4886,33.4241,33.4564,16300.0
2013-05-22 11:50:00,41.48,41.48,41.45,41.45,10900.0,33.4644,33.4644,33.4402,33.4402,10900.0
2013-05-22 11:55:00,41.45,41.47,41.44,41.46,11000.0,33.4402,33.4564,33.4322,33.4483,11000.0
2013-05-22 12:00:00,41.45,41.47,41.45,41.47,5500.0,33.4402,33.4564,33.4402,33.4564,5500.0
2013-05-22 12:05:00,41.46,41.47,41.42,41.43,24900.0,33.4483,33.4564,33.416,33.4241,24900.0
2013-05-22 12:10:00,41.43,41.43,41.39,41.42,6800.0,33.4241,33.4241,33.3918,33.416,6800.0
2013-05-22 12:15:00,41.42,41.42,41.39,41.39,3600.0,33.416,33.416,33.3918,33.3918,3600.0
2013-05-22 12:20:00,41.38,41.38,41.36,41.37,9600.0,33.3838,33.3838,33.3676,33.3757,9600.0
2013-05-22 12:25:00,41.36,41.39,41.33,41.37,28800.0,33.3676,33.3918,33.3434,33.3757,28800.0
2013-05-22 12:30:00,41.37,41.38,41.33,41.34,28500.0,33.3757,33.3838,33.3434,33.3515,28500.0
2013-05-22 12:35:00,41.36,41.39,41.35,41.38,18000.0,33.3676,33.3918,33.3596,33.3838,18000.0
2013-05-22 12:40:00,41.38,41.42,41.38,41.42,8200.0,33.3838,33.416,33.3838,33.416,8200.0
2013-05-22 12:45:00,41.41,41.41,41.37,41.39,39600.0,33.408,33.408,33.3757,33.3918,39600.0
2013-05-22 12:50:00,41.4,41.42,41.39,41.42,4500.0,33.3999,33.416,33.3918,33.416,4500.0
2013-05-22 12:55:00,41.43,41.45,41.41,41.41,13600.0,33.4241,33.4402,33.408,33.408,13600.0
2013-05-22 13:00:00,41.42,41.43,41.38,41.4,13800.0,33.416,33.4241,33.3838,33.3999,13800.0
2013-05-22 13:05:00,41.4,41.4,41.36,41.4,21300.0,33.3999,33.3999,33.3676,33.3999,21300.0
2013-05-22 13:10:00,41.39,41.4,41.34,41.34,30500.0,33.3918,33.3999,33.3515,33.3515,30500.0
2013-05-22 13:15:00,41.35,41.36,41.33,41.36,11300.0,33.3596,33.3676,33.3434,33.3676,11300.0
2013-05-22 13:20:00,41.35,41.35,41.32,41.33,28300.0,33.3596,33.3596,33.3354,33.3434,28300.0
2013-05-22 13:25:00,41.33,41.33,41.28,41.29,19600.0,33.3434,33.3434,33.3031,33.3112,19600.0
2013-05-22 13:30:00,41.29,41.32,41.24,41.26,44400.0,33.3112,33.3354,33.2708,33.287,44400.0
2013-05-22 13:35:00,41.26,41.27,41.24,41.24,16500.0,33.287,33.295,33.2708,33.2708,16500.0
2013-05-22 13:40:00,41.24,41.25,41.22,41.23,26600.0,33.2708,33.2789,33.2547,33.2628,26600.0
2013-05-22 13:45:00,41.23,41.23,41.14,41.18,18400.0,33.2628,33.2628,33.1901,33.2224,18400.0
2013-05-22 13:50:00,41.18,41.2,41.15,41.16,18500.0,33.2224,33.2386,33.1982,33.2063,18500.0
2013-05-22 13:55:00,41.17,41.18,41.14,41.15,40300.0,33.2144,33.2224,33.1901,33.1982,40300.0
2013-05-22 14:00:00,41.15,41.22,41.09,41.09,95800.0,33.1982,33.2547,33.1498,33.1498,95800.0
2013-05-22 14:05:00,41.09,41.12,41.01,41.06,123400.0,33.1498,33.174,33.0853,33.1256,123400.0
2013-05-22 14:10:00,41.06,41.07,40.97,40.99,71200.0,33.1256,33.1337,33.053,33.0691,71200.0
2013-05-22 14:15:00,41.0,41.03,40.97,41.03,45100.0,33.0772,33.1014,33.053,33.1014,45100.0
2013-05-22 14:20:00,41.04,41.08,41.01,41.04,24900.0,33.1095,33.1417,33.0853,33.1095,24900.0
2013-05-22 14:25:00,41.03,41.03,40.98,41.0,21900.0,33.1014,33.1014,33.0611,33.0772,21900.0
2013-05-22 14:30:00,41.0,41.02,40.98,40.99,21800.0,33.0772,33.0933,33.0611,33.0691,21800.0
2013-05-22 14:35:00,40.99,40.99,40.92,40.93,48200.0,33.0691,33.0691,33.0127,33.0207,48200.0
2013-05-22 14:40:00,40.92,40.92,40.88,40.92,17800.0,33.0127,33.0127,32.9804,33.0127,17800.0
2013-05-22 14:45:00,40.91,40.95,40.91,40.93,15500.0,33.0046,33.0369,33.0046,33.0207,15500.0
2013-05-22 14:50:00,40.93,40.93,40.9,40.91,19400.0,33.0207,33.0207,32.9965,33.0046,19400.0
2013-05-22 14:55:00,40.92,40.96,40.91,40.96,33400.0,33.0127,33.0449,33.0046,33.0449,33400.0
2013-05-22 15:00:00,40.95,40.95,40.92,40.93,29400.0,33.0369,33.0369,33.0127,33.0207,29400.0
2013-05-22 15:05:00,40.93,40.95,40.91,40.95,30100.0,33.0207,33.0369,33.0046,33.0369,30100.0
2013-05-22 15:10:00,40.95,40.97,40.93,40.93,17900.0,33.0369,33.053,33.0207,33.0207,17900.0
2013-05-22 15:15:00,40.92,40.94,40.9,40.92,29200.0,33.0127,33.0288,32.9965,33.0127,29200.0
2013-05-22 15:20:00,40.91,40.91,40.87,40.87,65300.0,33.0046,33.0046,32.9723,32.9723,65300.0
2013-05-22 15:25:00,40.88,40.88,40.75,40.76,27500.0,32.9804,32.9804,32.8755,32.8836,27500.0
2013-05-22 15:30:00,40.76,40.78,40.75,40.77,34100.0,32.8836,32.8997,32.8755,32.8916,34100.0
2013-05-22 15:35:00,40.77,40.79,40.73,40.77,41700.0,32.8916,32.9078,32.8594,32.8916,41700.0
2013-05-22 15:40:00,40.77,40.8,40.74,40.77,55300.0,32.8916,32.9158,32.8674,32.8916,55300.0
2013-05-22 15:45:00,40.78,40.79,40.75,40.75,61000.0,32.8997,32.9078,32.8755,32.8755,61000.0
2013-05-22 15:50:00,40.76,40.85,40.76,40.82,70200.0,32.8836,32.9562,32.8836,32.932,70200.0
2013-05-22 15:55:00,40.82,40.83,40.78,40.79,159700.0,32.932,32.9401,32.8997,32.9078,159700.0
2013-05-23 09:30:00,40.55,40.89,40.48,40.89,65100.0,32.7142,32.9885,32.6577,32.9885,65100.0
2013-05-23 09:35:00,40.9,40.91,40.63,40.64,20900.0,32.9965,33.0046,32.7787,32.7868,20900.0
2013-05-23 09:40:00,40.67,40.69,40.52,40.55,15900.0,32.811,32.8271,32.69,32.7142,15900.0
2013-05-23 09:45:00,40.57,40.61,40.52,40.53,15800.0,32.7303,32.7626,32.69,32.698,15800.0
2013-05-23 09:50:00,40.52,40.64,40.51,40.63,25500.0,32.69,32.7868,32.6819,32.7787,25500.0
2013-05-23 09:55:00,40.63,40.65,40.61,40.63,19600.0,32.7787,32.7948,32.7626,32.7787,19600.0
2013-05-23 10:00:00,40.63,40.67,40.56,40.67,30600.0,32.7787,32.811,32.7222,32.811,30600.0
2013-05-23 10:05:00,40.68,40.73,40.68,40.72,18400.0,32.819,32.8594,32.819,32.8513,18400.0
2013-05-23 10:10:00,40.73,40.78,40.71,40.72,30700.0,32.8594,32.8997,32.8432,32.8513,30700.0
2013-05-23 10:15:00,40.72,40.72,40.67,40.71,19800.0,32.8513,32.8513,32.811,32.8432,19800.0
2013-05-23 10:20:00,40.72,40.72,40.66,40.66,18800.0,32.8513,32.8513,32.8029,32.8029,18800.0
2013-05-23 10:25:00,40.67,40.68,40.63,40.64,23500.0,32.811,32.819,32.7787,32.7868,23500.0
2013-05-23 10:30:00,40.63,40.64,40.59,40.6,19800.0,32.7787,32.7868,32.7464,32.7545,19800.0
2013-05-23 10:35:00,40.6,40.62,40.55,40.55,19400.0,32.7545,32.7706,32.7142,32.7142,19400.0
2013-05-23 10:40:00,40.56,40.59,40.54,40.55,13800.0,32.7222,32.7464,32.7061,32.7142,13800.0
2013-05-23 10:45:00,40.54,40.58,40.53,40.54,34200.0,32.7061,32.7384,32.698,32.7061,34200.0
2013-05-23 10:50:00,40.54,40.63,40.54,40.63,18400.0,32.7061,32.7787,32.7061,32.7787,18400.0
2013-05-23 10:55:00,40.64,40.68,40.59,40.59,32300.0,32.7868,32.819,32.7464,32.7464,32300.0
2013-05-23 11:00:00,40.58,40.62,40.58,40.61,20700.0,32.7384,32.7706,32.7384,32.7626,20700.0
2013-05-23 11:05:00,40.61,40.66,40.61,40.66,27100.0,32.7626,32.8029,32.7626,32.8029,27100.0
2013-05-23 11:10:00,40.66,40.72,40.66,40.7,31700.0,32.8029,32.8513,32.8029,32.8352,31700.0
2013-05-23 11:15:00,40.69,40.7,40.67,40.69,9700.0,32.8271,32.8352,32.811,32.8271,9700.0
2013-05-23 11:20:00,40.69,40.76,40.69,40.73,15000.0,32.8271,32.8836,32.8271,32.8594,15000.0
2013-05-23 11:25:00,40.73,40.73,40.68,40.68,14800.0,32.8594,32.8594,32.819,32.819,14800.0
2013-05-23 11:30:00,40.67,40.7,40.66,40.69,13800.0,32.811,32.8352,32.8029,32.8271,13800.0
2013-05-23 11:35:00,40.7,40.72,40.69,40.72,19700.0,32.8352,32.8513,32.8271,32.8513,19700.0
2013-05-23 11:40:00,40.71,40.71,40.64,40.64,28300.0,32.8432,32.8432,32.7868,32.7868,28300.0
2013-05-23 11:45:00,40.64,40.67,40.64,40.66,10100.0,32.7868,32.811,32.7868,32.8029,10100.0
2013-05-23 11:50:00,40.66,40.7,40.66,40.68,12600.0,32.8029,32.8352,32.8029,32.819,12600.0
2013-05-23 11:55:00,40.67,40.68,40.65,40.68,11500.0,32.811,32.819,32.7948,32.819,11500.0
2013-05-23 12:00:00,40.68,40.69,40.66,40.66,9200.0,32.819,32.8271,32.8029,32.8029,9200.0
2013-05-23 12:05:00,40.65,40.72,40.65,40.69,16100.0,32.7948,32.8513,32.7948,32.8271,16100.0
2013-05-23 12:10:00,40.69,40.72,40.68,40.68,27400.0,32.8271,32.8513,32.819,32.819,27400.0
2013-05-23 12:15:00,40.67,40.68,40.65,40.68,20800.0,32.811,32.819,32.7948,32.819,20800.0
2013-05-23 12:20:00,40.68,40.69,40.63,40.63,22400.0,32.819,32.8271,32.7787,32.7787,22400.0
2013-05-23 12:25:00,40.64,40.66,40.62,40.64,35800.0,32.7868,32.8029,32.7706,32.7868,35800.0
2013-05-23 12:30:00,40.64,40.66,40.62,40.63,35700.0,32.7868,32.8029,32.7706,32.7787,35700.0
2013-05-23 12:35:00,40.62,40.63,40.54,40.55,41400.0,32.7706,32.7787,32.7061,32.7142,41400.0
2013-05-23 12:40:00,40.55,40.55,40.53,40.54,21600.0,32.7142,32.7142,32.698,32.7061,21600.0
2013-05-23 12:45:00,40.54,40.56,40.54,40.56,16600.0,32.7061,32.7222,32.7061,32.7222,16600.0
2013-05-23 12:50:00,40.56,40.57,40.54,40.57,16500.0,32.7222,32.7303,32.7061,32.7303,16500.0
2013-05-23 12:55:00,40.58,40.59,40.56,40.56,13400.0,32.7384,32.7464,32.7222,32.7222,13400.0
2013-05-23 13:00:00,40.56,40.6,40.56,40.59,10500.0,32.7222,32.7545,32.7222,32.7464,10500.0
2013-05-23 13:05:00,40.6,40.63,40.59,40.61,23200.0,32.7545,32.7787,32.7464,32.7626,23200.0
2013-05-23 13:10:00,40.6,40.62,40.58,40.62,23100.0,32.7545,32.7706,32.7384,32.7706,23100.0
2013-05-23 13:15:00,40.62,40.63,40.59,40.59,28800.0,32.7706,32.7787,32.7464,32.7464,28800.0
2013-05-23 13:20:00,40.59,40.6,40.55,40.57,34700.0,32.7464,32.7545,32.7142,32.7303,34700.0
2013-05-23 13:25:00,40.56,40.57,40.51,40.52,12200.0,32.7222,32.7303,32.6819,32.69,12200.0
2013-05-23 13:30:00,40.51,40.53,40.5,40.53,43400.0,32.6819,32.698,32.6738,32.698,43400.0
2013-05-23 13:35:00,40.53,40.55,40.52,40.55,13500.0,32.698,32.7142,32.69,32.7142,13500.0
2013-05-23 13:40:00,40.54,40.55,40.5,40.5,44800.0,32.7061,32.7142,32.6738,32.6738,44800.0
2013-05-23 13:45:00,40.5,40.5,40.46,40.47,33800.0,32.6738,32.6738,32.6416,32.6496,33800.0
2013-05-23 13:50:00,40.47,40.47,40.44,40.44,13200.0,32.6496,32.6496,32.6254,32.6254,13200.0
2013-05-23 13:55:00,40.45,40.51,40.45,40.5,50500.0,32.6335,32.6819,32.6335,32.6738,50500.0
2013-05-23 14:00:00,40.5,40.5,40.48,40.49,24400.0,32.6738,32.6738,32.6577,32.6658,24400.0
2013-05-23 14:05:00,40.48,40.54,40.48,40.53,43100.0,32.6577,32.7061,32.6577,32.698,43100.0
2013-05-23 14:10:00,40.52,40.53,40.5,40.5,24300.0,32.69,32.698,32.6738,32.6738,24300.0
2013-05-23 14:15:00,40.51,40.55,40.51,40.54,27000.0,32.6819,32.7142,32.6819,32.7061,27000.0
2013-05-23 14:20:00,40.54,40.57,40.53,40.53,18600.0,32.7061,32.7303,32.698,32.698,18600.0
2013-05-23 14:25:00,40.54,40.56,40.54,40.54,25100.0,32.7061,32.7222,32.7061,32.7061,25100.0
2013-05-23 14:30:00,40.54,40.54,40.5,40.51,13400.0,32.7061,32.7061,32.6738,32.6819,13400.0
2013-05-23 14:35:00,40.51,40.53,40.51,40.53,14100.0,32.6819,32.698,32.6819,32.698,14100.0
2013-05-23 14:40:00,40.53,40.58,40.52,40.58,55600.0,32.698,32.7384,32.69,32.7384,55600.0
2013-05-23 14:45:00,40.58,40.58,40.53,40.56,86900.0,32.7384,32.7384,32.698,32.7222,86900.0
2013-05-23 14:50:00,40.56,40.56,40.51,40.51,21300.0,32.7222,32.7222,32.6819,32.6819,21300.0
2013-05-23 14:55:00,40.52,40.52,40.46,40.46,45700.0,32.69,32.69,32.6416,32.6416,45700.0
2013-05-23 15:00:00,40.47,40.5,40.47,40.47,42800.0,32.6496,32.6738,32.6496,32.6496,42800.0
2013-05-23 15:05:00,40.48,40.49,40.46,40.47,37100.0,32.6577,32.6658,32.6416,32.6496,37100.0
2013-05-23 15:10:00,40.48,40.52,40.48,40.5,39700.0,32.6577,32.69,32.6577,32.6738,39700.0
2013-05-23 15:15:00,40.5,40.5,40.41,40.41,58100.0,32.6738,32.6738,32.6012,32.6012,58100.0
2013-05-23 15:20:00,40.41,40.42,40.38,40.38,84600.0,32.6012,32.6093,32.577,32.577,84600.0
2013-05-23 15:25:00,40.39,40.43,40.38,40.43,36200.0,32.5851,32.6173,32.577,32.6173,36200.0
2013-05-23 15:30:00,40.43,40.46,40.41,40.42,83500.0,32.6173,32.6416,32.6012,32.6093,83500.0
2013-05-23 15:35:00,40.42,40.43,40.38,40.4,50200.0,32.6093,32.6173,32.577,32.5931,50200.0
2013-05-23 15:40:00,40.41,40.45,40.41,40.43,44600.0,32.6012,32.6335,32.6012,32.6173,44600.0
2013-05-23 15:45:00,40.44,40.45,40.39,40.4,58400.0,32.6254,32.6335,32.5851,32.5931,58400.0
2013-05-23 15:50:00,40.4,40.46,40.4,40.45,83400.0,32.5931,32.6416,32.5931,32.6335,83400.0
2013-05-23 15:55:00,40.45,40.5,40.44,40.46,104800.0,32.6335,32.6738,32.6254,32.6416,104800.0
2013-05-24 09:30:00,40.2,40.33,40.1,40.27,63300.0,32.4318,32.5367,32.3511,32.4883,63300.0
2013-05-24 09:35:00,40.27,40.31,40.24,40.28,17500.0,32.4883,32.5205,32.4641,32.4963,17500.0
2013-05-24 09:40:00,40.27,40.31,40.21,40.24,17000.0,32.4883,32.5205,32.4399,32.4641,17000.0
2013-05-24 09:45:00,40.24,40.26,40.19,40.21,13600.0,32.4641,32.4802,32.4237,32.4399,13600.0
2013-05-24 09:50:00,40.22,40.23,40.15,40.21,15100.0,32.4479,32.456,32.3915,32.4399,15100.0
2013-05-24 09:55:00,40.21,40.27,40.19,40.26,12700.0,32.4399,32.4883,32.4237,32.4802,12700.0
2013-05-24 10:00:00,40.27,40.27,40.21,40.22,29800.0,32.4883,32.4883,32.4399,32.4479,29800.0
2013-05-24 10:05:00,40.21,40.23,40.18,40.21,17100.0,32.4399,32.456,32.4157,32.4399,17100.0
2013-05-24 10:10:00,40.2,40.23,40.19,40.2,14000.0,32.4318,32.456,32.4237,32.4318,14000.0
2013-05-24 10:15:00,40.2,40.22,40.19,40.2,11600.0,32.4318,32.4479,32.4237,32.4318,11600.0
2013-05-24 10:20:00,40.2,40.2,40.16,40.17,11700.0,32.4318,32.4318,32.3995,32.4076,11700.0
2013-05-24 10:25:00,40.17,40.19,40.16,40.18,20000.0,32.4076,32.4237,32.3995,32.4157,20000.0
2013-05-24 10:30:00,40.18,40.23,40.11,40.11,34800.0,32.4157,32.456,32.3592,32.3592,34800.0
2013-05-24 10:35:00,40.11,40.15,40.11,40.14,19700.0,32.3592,32.3915,32.3592,32.3834,19700.0
2013-05-24 10:40:00,40.14,40.15,40.13,40.13,16400.0,32.3834,32.3915,32.3753,32.3753,16400.0
2013-05-24 10:45:00,40.13,40.15,40.08,40.09,20000.0,32.3753,32.3915,32.335,32.343,20000.0
2013-05-24 10:50:00,40.1,40.16,40.08,40.16,12800.0,32.3511,32.3995,32.335,32.3995,12800.0
2013-05-24 10:55:00,40.17,40.2,40.16,40.17,32300.0,32.4076,32.4318,32.3995,32.4076,32300.0
2013-05-24 11:00:00,40.17,40.17,40.11,40.15,32000.0,32.4076,32.4076,32.3592,32.3915,32000.0
2013-05-24 11:05:00,40.15,40.21,40.14,40.19,20100.0,32.3915,32.4399,32.3834,32.4237,20100.0
2013-05-24 11:10:00,40.2,40.2,40.16,40.16,14300.0,32.4318,32.4318,32.3995,32.3995,14300.0
2013-05-24 11:15:00,40.17,40.21,40.16,40.19,14800.0,32.4076,32.4399,32.3995,32.4237,14800.0
2013-05-24 11:20:00,40.2,40.21,40.18,40.2,17000.0,32.4318,32.4399,32.4157,32.4318,17000.0
2013-05-24 11:25:00,40.18,40.21,40.18,40.19,16700.0,32.4157,32.4399,32.4157,32.4237,16700.0
2013-05-24 11:30:00,40.18,40.18,40.15,40.17,20700.0,32.4157,32.4157,32.3915,32.4076,20700.0
2013-05-24 11:35:00,40.17,40.23,40.16,40.23,16000.0,32.4076,32.456,32.3995,32.456,16000.0
2013-05-24 11:40:00,40.23,40.29,40.21,40.21,49300.0,32.456,32.5044,32.4399,32.4399,49300.0
2013-05-24 11:45:00,40.21,40.24,40.18,40.19,28700.0,32.4399,32.4641,32.4157,32.4237,28700.0
2013-05-24 11:50:00,40.19,40.19,40.1,40.11,75700.0,32.4237,32.4237,32.3511,32.3592,75700.0
2013-05-24 11:55:00,40.11,40.16,40.11,40.15,15800.0,32.3592,32.3995,32.3592,32.3915,15800.0
2013-05-24 12:00:00,40.15,40.19,40.15,40.18,8300.0,32.3915,32.4237,32.3915,32.4157,8300.0
2013-05-24 12:05:00,40.19,40.19,40.17,40.17,11600.0,32.4237,32.4237,32.4076,32.4076,11600.0
2013-05-24 12:10:00,40.18,40.18,40.12,40.13,19800.0,32.4157,32.4157,32.3673,32.3753,19800.0
2013-05-24 12:15:00,40.12,40.14,40.11,40.11,12300.0,32.3673,32.3834,32.3592,32.3592,12300.0
2013-05-24 12:20:00,40.11,40.13,40.1,40.1,10000.0,32.3592,32.3753,32.3511,32.3511,10000.0
2013-05-24 12:25:00,40.1,40.1,40.08,40.09,14200.0,32.3511,32.3511,32.335,32.343,14200.0
2013-05-24 12:30:00,40.1,40.11,40.09,40.09,9500.0,32.3511,32.3592,32.343,32.343,9500.0
2013-05-24 12:35:00,40.09,40.09,40.03,40.03,12700.0,32.343,32.343,32.2946,32.2946,12700.0
2013-05-24 12:40:00,40.03,40.06,40.03,40.06,13800.0,32.2946,32.3188,32.2946,32.3188,13800.0
2013-05-24 12:45:00,40.06,40.1,40.05,40.1,6000.0,32.3188,32.3511,32.3108,32.3511,6000.0
2013-05-24 12:50:00,40.1,40.1,40.08,40.09,10100.0,32.3511,32.3511,32.335,32.343,10100.0
2013-05-24 12:55:00,40.09,40.1,40.06,40.06,24400.0,32.343,32.3511,32.3188,32.3188,24400.0
2013-05-24 13:00:00,40.07,40.09,40.06,40.09,8100.0,32.3269,32.343,32.3188,32.343,8100.0
2013-05-24 13:05:00,40.09,40.14,40.09,40.14,28800.0,32.343,32.3834,32.343,32.3834,28800.0
2013-05-24 13:10:00,40.15,40.15,40.13,40.15,7700.0,32.3915,32.3915,32.3753,32.3915,7700.0
2013-05-24 13:15:00,40.16,40.2,40.16,40.2,6200.0,32.3995,32.4318,32.3995,32.4318,6200.0
2013-05-24 13:20:00,40.19,40.25,40.19,40.25,8000.0,32.4237,32.4721,32.4237,32.4721,8000.0
2013-05-24 13:25:00,40.25,40.27,40.25,40.27,14800.0,32.4721,32.4883,32.4721,32.4883,14800.0
2013-05-24 13:30:00,40.27,40.28,40.27,40.28,11900.0,32.4883,32.4963,32.4883,32.4963,11900.0
2013-05-24 13:35:00,40.28,40.28,40.24,40.25,17400.0,32.4963,32.4963,32.4641,32.4721,17400.0
2013-05-24 13:40:00,40.25,40.25,40.24,40.25,10300.0,32.4721,32.4721,32.4641,32.4721,10300.0
2013-05-24 13:45:00,40.25,40.27,40.24,40.27,10400.0,32.4721,32.4883,32.4641,32.4883,10400.0
2013-05-24 13:50:00,40.27,40.29,40.26,40.29,15900.0,32.4883,32.5044,32.4802,32.5044,15900.0
2013-05-24 13:55:00,40.29,40.3,40.26,40.26,19100.0,32.5044,32.5125,32.4802,32.4802,19100.0
2013-05-24 14:00:00,40.26,40.27,40.24,40.26,24400.0,32.4802,32.4883,32.4641,32.4802,24400.0
2013-05-24 14:05:00,40.26,40.27,40.25,40.27,8200.0,32.4802,32.4883,32.4721,32.4883,8200.0
2013-05-24 14:10:00,40.27,40.27,40.25,40.27,24700.0,32.4883,32.4883,32.4721,32.4883,24700.0
2013-05-24 14:15:00,40.27,40.31,40.27,40.31,17500.0,32.4883,32.5205,32.4883,32.5205,17500.0
2013-05-24 14:20:00,40.31,40.32,40.3,40.3,13800.0,32.5205,32.5286,32.5125,32.5125,13800.0
2013-05-24 14:25:00,40.3,40.31,40.3,40.3,5800.0,32.5125,32.5205,32.5125,32.5125,5800.0
2013-05-24 14:30:00,40.3,40.31,40.27,40.28,16500.0,32.5125,32.5205,32.4883,32.4963,16500.0
2013-05-24 14:35:00,40.28,40.3,40.27,40.3,12200.0,32.4963,32.5125,32.4883,32.5125,12200.0
2013-05-24 14:40:00,40.29,40.3,40.29,40.29,13600.0,32.5044,32.5125,32.5044,32.5044,13600.0
2013-05-24 14:45:00,40.29,40.3,40.29,40.29,5700.0,32.5044,32.5125,32.5044,32.5044,5700.0
2013-05-24 14:50:00,40.29,40.3,40.28,40.3,17000.0,32.5044,32.5125,32.4963,32.5125,17000.0
2013-05-24 14:55:00,40.3,40.3,40.27,40.3,23700.0,32.5125,32.5125,32.4883,32.5125,23700.0
2013-05-24 15:00:00,40.3,40.31,40.29,40.31,11200.0,32.5125,32.5205,32.5044,32.5205,11200.0
2013-05-24 15:05:00,40.31,40.34,40.31,40.34,8300.0,32.5205,32.5447,32.5205,32.5447,8300.0
2013-05-24 15:10:00,40.34,40.39,40.34,40.39,78000.0,32.5447,32.5851,32.5447,32.5851,78000.0
2013-05-24 15:15:00,40.38,40.39,40.35,40.35,15300.0,32.577,32.5851,32.5528,32.5528,15300.0
2013-05-24 15:20:00,40.36,40.38,40.35,40.36,15600.0,32.5609,32.577,32.5528,32.5609,15600.0
2013-05-24 15:25:00,40.35,40.36,40.34,40.36,15400.0,32.5528,32.5609,32.5447,32.5609,15400.0
2013-05-24 15:30:00,40.35,40.35,40.33,40.35,19600.0,32.5528,32.5528,32.5367,32.5528,19600.0
2013-05-24 15:35:00,40.34,40.35,40.31,40.33,22600.0,32.5447,32.5528,32.5205,32.5367,22600.0
2013-05-24 15:40:00,40.32,40.36,40.32,40.34,19900.0,32.5286,32.5609,32.5286,32.5447,19900.0
2013-05-24 15:45:00,40.34,40.37,40.34,40.37,22500.0,32.5447,32.5689,32.5447,32.5689,22500.0
2013-05-24 15:50:00,40.36,40.38,40.33,40.36,29900.0,32.5609,32.577,32.5367,32.5609,29900.0
2013-05-24 15:55:00,40.37,40.43,40.36,40.43,80100.0,32.5689,32.6173,32.5609,32.6173,80100.0
2013-05-28 09:30:00,40.77,40.9,40.77,40.83,55000.0,32.8916,32.9965,32.8916,32.9401,55000.0
2013-05-28 09:35:00,40.83,40.84,40.72,40.73,16300.0,32.9401,32.9481,32.8513,32.8594,16300.0
2013-05-28 09:40:00,40.74,40.85,40.68,40.84,20300.0,32.8674,32.9562,32.819,32.9481,20300.0
2013-05-28 09:45:00,40.84,40.9,40.8,40.89,35400.0,32.9481,32.9965,32.9158,32.9885,35400.0
2013-05-28 09:50:00,40.9,40.98,40.89,40.96,31300.0,32.9965,33.0611,32.9885,33.0449,31300.0
2013-05-28 09:55:00,40.97,40.98,40.91,40.96,32900.0,33.053,33.0611,33.0046,33.0449,32900.0
2013-05-28 10:00:00,40.97,41.07,40.97,41.05,34700.0,33.053,33.1337,33.053,33.1175,34700.0
2013-05-28 10:05:00,41.06,41.14,41.06,41.12,44800.0,33.1256,33.1901,33.1256,33.174,44800.0
2013-05-28 10:10:00,41.11,41.11,41.0,41.03,25300.0,33.1659,33.1659,33.0772,33.1014,25300.0
2013-05-28 10:15:00,41.03,41.08,41.02,41.06,22900.0,33.1014,33.1417,33.0933,33.1256,22900.0
2013-05-28 10:20:00,41.06,41.1,41.05,41.07,20200.0,33.1256,33.1579,33.1175,33.1337,20200.0
2013-05-28 10:25:00,41.06,41.06,41.01,41.03,16300.0,33.1256,33.1256,33.0853,33.1014,16300.0
2013-05-28 10:30:00,41.02,41.03,41.0,41.0,9400.0,33.0933,33.1014,33.0772,33.0772,9400.0
2013-05-28 10:35:00,41.01,41.03,40.96,40.97,28100.0,33.0853,33.1014,33.0449,33.053,28100.0
2013-05-28 10:40:00,40.98,40.98,40.92,40.94,25500.0,33.0611,33.0611,33.0127,33.0288,25500.0
2013-05-28 10:45:00,40.94,40.99,40.91,40.97,31300.0,33.0288,33.0691,33.0046,33.053,31300.0
2013-05-28 10:50:00,40.96,40.96,40.94,40.96,19500.0,33.0449,33.0449,33.0288,33.0449,19500.0
2013-05-28 10:55:00,40.96,40.96,40.87,40.89,20200.0,33.0449,33.0449,32.9723,32.9885,20200.0
2013-05-28 11:00:00,40.88,40.88,40.83,40.83,22400.0,32.9804,32.9804,32.9401,32.9401,22400.0
2013-05-28 11:05:00,40.84,40.85,40.82,40.84,15600.0,32.9481,32.9562,32.932,32.9481,15600.0
2013-05-28 11:10:00,40.83,40.88,40.83,40.88,13700.0,32.9401,32.9804,32.9401,32.9804,13700.0
2013-05-28 11:15:00,40.88,40.89,40.84,40.84,23800.0,32.9804,32.9885,32.9481,32.9481,23800.0
2013-05-28 11:20:00,40.85,40.87,40.84,40.85,12900.0,32.9562,32.9723,32.9481,32.9562,12900.0
2013-05-28 11:25:00,40.86,40.87,40.85,40.86,7500.0,32.9643,32.9723,32.9562,32.9643,7500.0
2013-05-28 11:30:00,40.87,40.88,40.84,40.84,20900.0,32.9723,32.9804,32.9481,32.9481,20900.0
2013-05-28 11:35:00,40.84,40.84,40.74,40.75,21900.0,32.9481,32.9481,32.8674,32.8755,21900.0
2013-05-28 11:40:00,40.75,40.76,40.72,40.76,18400.0,32.8755,32.8836,32.8513,32.8836,18400.0
2013-05-28 11:45:00,40.76,40.77,40.75,40.77,78600.0,32.8836,32.8916,32.8755,32.8916,78600.0
2013-05-28 11:50:00,40.76,40.8,40.76,40.78,30600.0,32.8836,32.9158,32.8836,32.8997,30600.0
2013-05-28 11:55:00,40.79,40.79,40.74,40.77,21300.0,32.9078,32.9078,32.8674,32.8916,21300.0
2013-05-28 12:00:00,40.76,40.78,40.76,40.77,26100.0,32.8836,32.8997,32.8836,32.8916,26100.0
2013-05-28 12:05:00,40.77,40.81,40.76,40.8,16100.0,32.8916,32.9239,32.8836,32.9158,16100.0
2013-05-28 12:10:00,40.8,40.81,40.78,40.78,10200.0,32.9158,32.9239,32.8997,32.8997,10200.0
2013-05-28 12:15:00,40.78,40.79,40.72,40.76,18900.0,32.8997,32.9078,32.8513,32.8836,18900.0
2013-05-28 12:20:00,40.77,40.79,40.76,40.77,3100.0,32.8916,32.9078,32.8836,32.8916,3100.0
2013-05-28 12:25:00,40.77,40.77,40.7,40.72,21400.0,32.8916,32.8916,32.8352,32.8513,21400.0
2013-05-28 12:30:00,40.71,40.71,40.67,40.68,17300.0,32.8432,32.8432,32.811,32.819,17300.0
2013-05-28 12:35:00,40.67,40.69,40.65,40.67,31000.0,32.811,32.8271,32.7948,32.811,31000.0
2013-05-28 12:40:00,40.67,40.7,40.67,40.68,13900.0,32.811,32.8352,32.811,32.819,13900.0
2013-05-28 12:45:00,40.68,40.68,40.63,40.64,16600.0,32.819,32.819,32.7787,32.7868,16600.0
2013-05-28 12:50:00,40.64,40.64,40.59,40.6,18900.0,32.7868,32.7868,32.7464,32.7545,18900.0
2013-05-28 12:55:00,40.6,40.61,40.57,40.61,30200.0,32.7545,32.7626,32.7303,32.7626,30200.0
2013-05-28 13:00:00,40.61,40.68,40.6,40.68,12900.0,32.7626,32.819,32.7545,32.819,12900.0
2013-05-28 13:05:00,40.68,40.68,40.64,40.64,21900.0,32.819,32.819,32.7868,32.7868,21900.0
2013-05-28 13:10:00,40.64,40.65,40.61,40.61,25000.0,32.7868,32.7948,32.7626,32.7626,25000.0
2013-05-28 13:15:00,40.61,40.63,40.59,40.62,21100.0,32.7626,32.7787,32.7464,32.7706,21100.0
2013-05-28 13:20:00,40.61,40.62,40.55,40.56,25700.0,32.7626,32.7706,32.7142,32.7222,25700.0
2013-05-28 13:25:00,40.56,40.59,40.55,40.58,11300.0,32.7222,32.7464,32.7142,32.7384,11300.0
2013-05-28 13:30:00,40.59,40.59,40.57,40.57,9400.0,32.7464,32.7464,32.7303,32.7303,9400.0
2013-05-28 13:35:00,40.58,40.64,40.58,40.62,11100.0,32.7384,32.7868,32.7384,32.7706,11100.0
2013-05-28 13:40:00,40.61,40.61,40.58,40.58,5800.0,32.7626,32.7626,32.7384,32.7384,5800.0
2013-05-28 13:45:00,40.57,40.58,40.53,40.55,20800.0,32.7303,32.7384,32.698,32.7142,20800.0
2013-05-28 13:50:00,40.55,40.55,40.5,40.52,13000.0,32.7142,32.7142,32.6738,32.69,13000.0
2013-05-28 13:55:00,40.51,40.54,40.48,40.52,38400.0,32.6819,32.7061,32.6577,32.69,38400.0
2013-05-28 14:00:00,40.51,40.52,40.44,40.45,25000.0,32.6819,32.69,32.6254,32.6335,25000.0
2013-05-28 14:05:00,40.46,40.48,40.45,40.46,9000.0,32.6416,32.6577,32.6335,32.6416,9000.0
2013-05-28 14:10:00,40.47,40.47,40.43,40.46,19100.0,32.6496,32.6496,32.6173,32.6416,19100.0
2013-05-28 14:15:00,40.46,40.55,40.44,40.55,16700.0,32.6416,32.7142,32.6254,32.7142,16700.0
2013-05-28 14:20:00,40.55,40.56,40.53,40.55,14200.0,32.7142,32.7222,32.698,32.7142,14200.0
2013-05-28 14:25:00,40.55,40.56,40.54,40.55,14900.0,32.7142,32.7222,32.7061,32.7142,14900.0
2013-05-28 14:30:00,40.55,40.58,40.51,40.52,23800.0,32.7142,32.7384,32.6819,32.69,23800.0
2013-05-28 14:35:00,40.52,40.54,40.49,40.5,15500.0,32.69,32.7061,32.6658,32.6738,15500.0
2013-05-28 14:40:00,40.51,40.59,40.5,40.56,21200.0,32.6819,32.7464,32.6738,32.7222,21200.0
2013-05-28 14:45:00,40.57,40.61,40.56,40.6,23000.0,32.7303,32.7626,32.7222,32.7545,23000.0
2013-05-28 14:50:00,40.61,40.65,40.6,40.64,22900.0,32.7626,32.7948,32.7545,32.7868,22900.0
2013-05-28 14:55:00,40.62,40.64,40.6,40.61,28500.0,32.7706,32.7868,32.7545,32.7626,28500.0
2013-05-28 15:00:00,40.61,40.63,40.57,40.63,29900.0,32.7626,32.7787,32.7303,32.7787,29900.0
2013-05-28 15:05:00,40.63,40.66,40.61,40.62,23400.0,32.7787,32.8029,32.7626,32.7706,23400.0
2013-05-28 15:10:00,40.63,40.64,40.58,40.62,30000.0,32.7787,32.7868,32.7384,32.7706,30000.0
2013-05-28 15:15:00,40.61,40.66,40.6,40.63,27200.0,32.7626,32.8029,32.7545,32.7787,27200.0
2013-05-28 15:20:00,40.64,40.66,40.59,40.59,40500.0,32.7868,32.8029,32.7464,32.7464,40500.0
2013-05-28 15:25:00,40.59,40.59,40.51,40.51,53200.0,32.7464,32.7464,32.6819,32.6819,53200.0
2013-05-28 15:30:00,40.52,40.59,40.51,40.59,76500.0,32.69,32.7464,32.6819,32.7464,76500.0
2013-05-28 15:35:00,40.59,40.59,40.56,40.57,70800.0,32.7464,32.7464,32.7222,32.7303,70800.0
2013-05-28 15:40:00,40.58,40.59,40.53,40.54,69700.0,32.7384,32.7464,32.698,32.7061,69700.0
2013-05-28 15:45:00,40.53,40.55,40.51,40.53,93900.0,32.698,32.7142,32.6819,32.698,93900.0
2013-05-28 15:50:00,40.53,40.56,40.53,40.53,113200.0,32.698,32.7222,32.698,32.698,113200.0
2013-05-28 15:55:00,40.54,40.54,40.49,40.51,316400.0,32.7061,32.7061,32.6658,32.6819,316400.0
2013-05-29 09:30:00,40.26,40.31,40.24,40.31,46700.0,32.4802,32.5205,32.4641,32.5205,46700.0
2013-05-29 09:35:00,40.34,40.34,40.21,40.22,32000.0,32.5447,32.5447,32.4399,32.4479,32000.0
2013-05-29 09:40:00,40.22,40.25,40.1,40.13,23700.0,32.4479,32.4721,32.3511,32.3753,23700.0
2013-05-29 09:45:00,40.13,40.27,40.1,40.23,37600.0,32.3753,32.4883,32.3511,32.456,37600.0
2013-05-29 09:50:00,40.22,40.28,40.22,40.23,26800.0,32.4479,32.4963,32.4479,32.456,26800.0
2013-05-29 09:55:00,40.24,40.35,40.21,40.33,25400.0,32.4641,32.5528,32.4399,32.5367,25400.0
2013-05-29 10:00:00,40.32,40.48,40.31,40.45,67700.0,32.5286,32.6577,32.5205,32.6335,67700.0
2013-05-29 10:05:00,40.44,40.45,40.35,40.36,58700.0,32.6254,32.6335,32.5528,32.5609,58700.0
2013-05-29 10:10:00,40.36,40.4,40.35,40.38,14200.0,32.5609,32.5931,32.5528,32.577,14200.0
2013-05-29 10:15:00,40.38,40.42,40.36,40.41,21300.0,32.577,32.6093,32.5609,32.6012,21300.0
2013-05-29 10:20:00,40.4,40.4,40.32,40.33,31900.0,32.5931,32.5931,32.5286,32.5367,31900.0
2013-05-29 10:25:00,40.32,40.32,40.26,40.29,12200.0,32.5286,32.5286,32.4802,32.5044,12200.0
2013-05-29 10:30:00,40.29,40.31,40.25,40.31,16200.0,32.5044,32.5205,32.4721,32.5205,16200.0
2013-05-29 10:35:00,40.31,40.34,40.29,40.29,7900.0,32.5205,32.5447,32.5044,32.5044,7900.0
2013-05-29 10:40:00,40.28,40.28,40.21,40.26,24600.0,32.4963,32.4963,32.4399,32.4802,24600.0
2013-05-29 10:45:00,40.26,40.29,40.23,40.23,24100.0,32.4802,32.5044,32.456,32.456,24100.0
2013-05-29 10:50:00,40.24,40.27,40.23,40.27,37400.0,32.4641,32.4883,32.456,32.4883,37400.0
2013-05-29 10:55:00,40.27,40.28,40.24,40.24,17100.0,32.4883,32.4963,32.4641,32.4641,17100.0
2013-05-29 11:00:00,40.24,40.24,40.14,40.19,23500.0,32.4641,32.4641,32.3834,32.4237,23500.0
2013-05-29 11:05:00,40.19,40.21,40.17,40.2,11000.0,32.4237,32.4399,32.4076,32.4318,11000.0
2013-05-29 11:10:00,40.21,40.26,40.21,40.26,16400.0,32.4399,32.4802,32.4399,32.4802,16400.0
2013-05-29 11:15:00,40.26,40.27,40.18,40.19,16800.0,32.4802,32.4883,32.4157,32.4237,16800.0
2013-05-29 11:20:00,40.2,40.21,40.19,40.19,10900.0,32.4318,32.4399,32.4237,32.4237,10900.0
2013-05-29 11:25:00,40.19,40.23,40.18,40.23,13900.0,32.4237,32.456,32.4157,32.456,13900.0
2013-05-29 11:30:00,40.22,40.29,40.22,40.27,21400.0,32.4479,32.5044,32.4479,32.4883,21400.0
2013-05-29 11:35:00,40.27,40.27,40.22,40.22,11200.0,32.4883,32.4883,32.4479,32.4479,11200.0
2013-05-29 11:40:00,40.22,40.22,40.2,40.21,17200.0,32.4479,32.4479,32.4318,32.4399,17200.0
2013-05-29 11:45:00,40.21,40.27,40.21,40.27,21900.0,32.4399,32.4883,32.4399,32.4883,21900.0
2013-05-29 11:50:00,40.27,40.3,40.27,40.29,17300.0,32.4883,32.5125,32.4883,32.5044,17300.0
2013-05-29 11:55:00,40.29,40.35,40.29,40.35,14000.0,32.5044,32.5528,32.5044,32.5528,14000.0
2013-05-29 12:00:00,40.34,40.39,40.34,40.34,46900.0,32.5447,32.5851,32.5447,32.5447,46900.0
2013-05-29 12:05:00,40.34,40.36,40.29,40.29,20000.0,32.5447,32.5609,32.5044,32.5044,20000.0
2013-05-29 12:10:00,40.28,40.29,40.25,40.26,15100.0,32.4963,32.5044,32.4721,32.4802,15100.0
2013-05-29 12:15:00,40.25,40.3,40.25,40.3,9900.0,32.4721,32.5125,32.4721,32.5125,9900.0
2013-05-29 12:20:00,40.3,40.3,40.28,40.28,8500.0,32.5125,32.5125,32.4963,32.4963,8500.0
2013-05-29 12:25:00,40.28,40.29,40.21,40.23,17800.0,32.4963,32.5044,32.4399,32.456,17800.0
2013-05-29 12:30:00,40.23,40.23,40.17,40.17,13700.0,32.456,32.456,32.4076,32.4076,13700.0
2013-05-29 12:35:00,40.18,40.18,40.12,40.12,22500.0,32.4157,32.4157,32.3673,32.3673,22500.0
2013-05-29 12:40:00,40.13,40.15,40.13,40.15,19300.0,32.3753,32.3915,32.3753,32.3915,19300.0
2013-05-29 12:45:00,40.15,40.17,40.08,40.08,15100.0,32.3915,32.4076,32.335,32.335,15100.0
2013-05-29 12:50:00,40.09,40.1,40.07,40.1,16100.0,32.343,32.3511,32.3269,32.3511,16100.0
2013-05-29 12:55:00,40.1,40.11,40.09,40.11,10200.0,32.3511,32.3592,32.343,32.3592,10200.0
2013-05-29 13:00:00,40.1,40.17,40.1,40.14,16800.0,32.3511,32.4076,32.3511,32.3834,16800.0
2013-05-29 13:05:00,40.14,40.16,40.13,40.13,13100.0,32.3834,32.3995,32.3753,32.3753,13100.0
2013-05-29 13:10:00,40.13,40.13,40.08,40.09,17300.0,32.3753,32.3753,32.335,32.343,17300.0
2013-05-29 13:15:00,40.09,40.15,40.09,40.14,10100.0,32.343,32.3915,32.343,32.3834,10100.0
2013-05-29 13:20:00,40.15,40.19,40.15,40.15,9200.0,32.3915,32.4237,32.3915,32.3915,9200.0
2013-05-29 13:25:00,40.15,40.23,40.15,40.23,17300.0,32.3915,32.456,32.3915,32.456,17300.0
2013-05-29 13:30:00,40.22,40.22,40.19,40.19,4100.0,32.4479,32.4479,32.4237,32.4237,4100.0
2013-05-29 13:35:00,40.2,40.31,40.2,40.3,18500.0,32.4318,32.5205,32.4318,32.5125,18500.0
2013-05-29 13:40:00,40.29,40.33,40.29,40.33,7200.0,32.5044,32.5367,32.5044,32.5367,7200.0
2013-05-29 13:45:00,40.34,40.36,40.32,40.32,13400.0,32.5447,32.5609,32.5286,32.5286,13400.0
2013-05-29 13:50:00,40.32,40.34,40.31,40.31,10400.0,32.5286,32.5447,32.5205,32.5205,10400.0
2013-05-29 13:55:00,40.31,40.37,40.31,40.37,16200.0,32.5205,32.5689,32.5205,32.5689,16200.0
2013-05-29 14:00:00,40.37,40.38,40.32,40.32,19300.0,32.5689,32.577,32.5286,32.5286,19300.0
2013-05-29 14:05:00,40.32,40.41,40.31,40.41,24000.0,32.5286,32.6012,32.5205,32.6012,24000.0
2013-05-29 14:10:00,40.41,40.43,40.39,40.43,21300.0,32.6012,32.6173,32.5851,32.6173,21300.0
2013-05-29 14:15:00,40.43,40.45,40.4,40.4,22900.0,32.6173,32.6335,32.5931,32.5931,22900.0
2013-05-29 14:20:00,40.4,40.41,40.4,40.41,14400.0,32.5931,32.6012,32.5931,32.6012,14400.0
2013-05-29 14:25:00,40.4,40.41,40.36,40.38,17500.0,32.5931,32.6012,32.5609,32.577,17500.0
2013-05-29 14:30:00,40.37,40.37,40.35,40.35,7700.0,32.5689,32.5689,32.5528,32.5528,7700.0
2013-05-29 14:35:00,40.35,40.35,40.32,40.35,17500.0,32.5528,32.5528,32.5286,32.5528,17500.0
2013-05-29 14:40:00,40.34,40.37,40.34,40.37,9900.0,32.5447,32.5689,32.5447,32.5689,9900.0
2013-05-29 14:45:00,40.38,40.38,40.35,40.36,18100.0,32.577,32.577,32.5528,32.5609,18100.0
2013-05-29 14:50:00,40.35,40.36,40.32,40.32,10600.0,32.5528,32.5609,32.5286,32.5286,10600.0
2013-05-29 14:55:00,40.33,40.37,40.33,40.33,26200.0,32.5367,32.5689,32.5367,32.5367,26200.0
2013-05-29 15:00:00,40.33,40.34,40.32,40.34,23000.0,32.5367,32.5447,32.5286,32.5447,23000.0
2013-05-29 15:05:00,40.34,40.35,40.33,40.34,21300.0,32.5447,32.5528,32.5367,32.5447,21300.0
2013-05-29 15:10:00,40.35,40.4,40.34,40.39,19700.0,32.5528,32.5931,32.5447,32.5851,19700.0
2013-05-29 15:15:00,40.39,40.39,40.34,40.34,19700.0,32.5851,32.5851,32.5447,32.5447,19700.0
2013-05-29 15:20:00,40.35,40.4,40.35,40.4,25500.0,32.5528,32.5931,32.5528,32.5931,25500.0
2013-05-29 15:25:00,40.41,40.41,40.39,40.41,31100.0,32.6012,32.6012,32.5851,32.6012,31100.0
2013-05-29 15:30:00,40.41,40.41,40.38,40.41,29000.0,32.6012,32.6012,32.577,32.6012,29000.0
2013-05-29 15:35:00,40.41,40.41,40.36,40.36,27600.0,32.6012,32.6012,32.5609,32.5609,27600.0
2013-05-29 15:40:00,40.36,40.37,40.3,40.31,57700.0,32.5609,32.5689,32.5125,32.5205,57700.0
2013-05-29 15:45:00,40.31,40.31,40.24,40.26,69500.0,32.5205,32.5205,32.4641,32.4802,69500.0
2013-05-29 15:50:00,40.26,40.26,40.18,40.19,101700.0,32.4802,32.4802,32.4157,32.4237,101700.0
2013-05-29 15:55:00,40.19,40.23,40.16,40.2,310500.0,32.4237,32.456,32.3995,32.4318,310500.0
2013-05-30 09:30:00,40.18,40.34,40.17,40.28,44200.0,32.4157,32.5447,32.4076,32.4963,44200.0
2013-05-30 09:35:00,40.3,40.54,40.3,40.53,27700.0,32.5125,32.7061,32.5125,32.698,27700.0
2013-05-30 09:40:00,40.53,40.62,40.53,40.56,16400.0,32.698,32.7706,32.698,32.7222,16400.0
2013-05-30 09:45:00,40.56,40.64,40.56,40.63,21100.0,32.7222,32.7868,32.7222,32.7787,21100.0
2013-05-30 09:50:00,40.63,40.74,40.63,40.71,41100.0,32.7787,32.8674,32.7787,32.8432,41100.0
2013-05-30 09:55:00,40.71,40.74,40.69,40.72,14200.0,32.8432,32.8674,32.8271,32.8513,14200.0
2013-05-30 10:00:00,40.71,40.75,40.68,40.68,18800.0,32.8432,32.8755,32.819,32.819,18800.0
2013-05-30 10:05:00,40.67,40.69,40.66,40.66,21800.0,32.811,32.8271,32.8029,32.8029,21800.0
2013-05-30 10:10:00,40.66,40.68,40.64,40.64,16700.0,32.8029,32.819,32.7868,32.7868,16700.0
2013-05-30 10:15:00,40.64,40.66,40.59,40.62,17700.0,32.7868,32.8029,32.7464,32.7706,17700.0
2013-05-30 10:20:00,40.63,40.67,40.63,40.64,10300.0,32.7787,32.811,32.7787,32.7868,10300.0
2013-05-30 10:25:00,40.65,40.7,40.61,40.61,23100.0,32.7948,32.8352,32.7626,32.7626,23100.0
2013-05-30 10:30:00,40.61,40.62,40.57,40.59,17200.0,32.7626,32.7706,32.7303,32.7464,17200.0
2013-05-30 10:35:00,40.58,40.6,40.58,40.6,7900.0,32.7384,32.7545,32.7384,32.7545,7900.0
2013-05-30 10:40:00,40.6,40.64,40.59,40.6,15000.0,32.7545,32.7868,32.7464,32.7545,15000.0
2013-05-30 10:45:00,40.6,40.6,40.55,40.58,11800.0,32.7545,32.7545,32.7142,32.7384,11800.0
2013-05-30 10:50:00,40.57,40.57,40.52,40.52,14100.0,32.7303,32.7303,32.69,32.69,14100.0
2013-05-30 10:55:00,40.52,40.53,40.52,40.52,12400.0,32.69,32.698,32.69,32.69,12400.0
2013-05-30 11:00:00,40.52,40.53,40.5,40.52,19500.0,32.69,32.698,32.6738,32.69,19500.0
2013-05-30 11:05:00,40.51,40.53,40.48,40.53,18100.0,32.6819,32.698,32.6577,32.698,18100.0
2013-05-30 11:10:00,40.54,40.61,40.54,40.58,19400.0,32.7061,32.7626,32.7061,32.7384,19400.0
2013-05-30 11:15:00,40.59,40.59,40.54,40.54,15700.0,32.7464,32.7464,32.7061,32.7061,15700.0
2013-05-30 11:20:00,40.54,40.58,40.54,40.58,9000.0,32.7061,32.7384,32.7061,32.7384,9000.0
2013-05-30 11:25:00,40.57,40.59,40.56,40.59,12600.0,32.7303,32.7464,32.7222,32.7464,12600.0
2013-05-30 11:30:00,40.6,40.63,40.6,40.63,22200.0,32.7545,32.7787,32.7545,32.7787,22200.0
2013-05-30 11:35:00,40.63,40.64,40.63,40.64,9200.0,32.7787,32.7868,32.7787,32.7868,9200.0
2013-05-30 11:40:00,40.64,40.67,40.64,40.66,19900.0,32.7868,32.811,32.7868,32.8029,19900.0
2013-05-30 11:45:00,40.67,40.67,40.64,40.65,16900.0,32.811,32.811,32.7868,32.7948,16900.0
2013-05-30 11:50:00,40.65,40.68,40.65,40.67,5500.0,32.7948,32.819,32.7948,32.811,5500.0
2013-05-30 11:55:00,40.68,40.71,40.68,40.7,14700.0,32.819,32.8432,32.819,32.8352,14700.0
2013-05-30 12:00:00,40.7,40.73,40.66,40.66,17100.0,32.8352,32.8594,32.8029,32.8029,17100.0
2013-05-30 12:05:00,40.66,40.66,40.63,40.64,6100.0,32.8029,32.8029,32.7787,32.7868,6100.0
2013-05-30 12:10:00,40.63,40.64,40.6,40.64,8900.0,32.7787,32.7868,32.7545,32.7868,8900.0
2013-05-30 12:15:00,40.63,40.65,40.62,40.65,13900.0,32.7787,32.7948,32.7706,32.7948,13900.0
2013-05-30 12:20:00,40.65,40.65,40.61,40.61,3400.0,32.7948,32.7948,32.7626,32.7626,3400.0
2013-05-30 12:25:00,40.61,40.64,40.61,40.63,5000.0,32.7626,32.7868,32.7626,32.7787,5000.0
2013-05-30 12:30:00,40.62,40.62,40.6,40.61,4900.0,32.7706,32.7706,32.7545,32.7626,4900.0
2013-05-30 12:35:00,40.61,40.62,40.57,40.57,8200.0,32.7626,32.7706,32.7303,32.7303,8200.0
2013-05-30 12:40:00,40.58,40.59,40.55,40.56,7000.0,32.7384,32.7464,32.7142,32.7222,7000.0
2013-05-30 12:45:00,40.55,40.56,40.55,40.56,2200.0,32.7142,32.7222,32.7142,32.7222,2200.0
2013-05-30 12:50:00,40.57,40.59,40.56,40.59,18500.0,32.7303,32.7464,32.7222,32.7464,18500.0
2013-05-30 12:55:00,40.59,40.6,40.58,40.6,14400.0,32.7464,32.7545,32.7384,32.7545,14400.0
2013-05-30 13:00:00,40.6,40.61,40.58,40.59,9900.0,32.7545,32.7626,32.7384,32.7464,9900.0
2013-05-30 13:05:00,40.58,40.58,40.57,40.58,5700.0,32.7384,32.7384,32.7303,32.7384,5700.0
2013-05-30 13:10:00,40.57,40.58,40.53,40.54,13400.0,32.7303,32.7384,32.698,32.7061,13400.0
2013-05-30 13:15:00,40.54,40.54,40.52,40.53,13000.0,32.7061,32.7061,32.69,32.698,13000.0
2013-05-30 13:20:00,40.53,40.55,40.53,40.54,11100.0,32.698,32.7142,32.698,32.7061,11100.0
2013-05-30 13:25:00,40.55,40.58,40.55,40.58,10800.0,32.7142,32.7384,32.7142,32.7384,10800.0
2013-05-30 13:30:00,40.59,40.63,40.58,40.59,16600.0,32.7464,32.7787,32.7384,32.7464,16600.0
2013-05-30 13:35:00,40.6,40.64,40.59,40.63,12900.0,32.7545,32.7868,32.7464,32.7787,12900.0
2013-05-30 13:40:00,40.63,40.64,40.62,40.64,7200.0,32.7787,32.7868,32.7706,32.7868,7200.0
2013-05-30 13:45:00,40.63,40.63,40.61,40.63,8800.0,32.7787,32.7787,32.7626,32.7787,8800.0
2013-05-30 13:50:00,40.63,40.65,40.62,40.63,18600.0,32.7787,32.7948,32.7706,32.7787,18600.0
2013-05-30 13:55:00,40.63,40.64,40.62,40.62,6000.0,32.7787,32.7868,32.7706,32.7706,6000.0
2013-05-30 14:00:00,40.63,40.64,40.62,40.62,9500.0,32.7787,32.7868,32.7706,32.7706,9500.0
2013-05-30 14:05:00,40.62,40.62,40.6,40.6,7700.0,32.7706,32.7706,32.7545,32.7545,7700.0
2013-05-30 14:10:00,40.6,40.61,40.59,40.61,8100.0,32.7545,32.7626,32.7464,32.7626,8100.0
2013-05-30 14:15:00,40.6,40.63,40.6,40.63,18600.0,32.7545,32.7787,32.7545,32.7787,18600.0
2013-05-30 14:20:00,40.63,40.66,40.63,40.66,12700.0,32.7787,32.8029,32.7787,32.8029,12700.0
2013-05-30 14:25:00,40.66,40.71,40.66,40.71,26200.0,32.8029,32.8432,32.8029,32.8432,26200.0
2013-05-30 14:30:00,40.71,40.72,40.68,40.68,14400.0,32.8432,32.8513,32.819,32.819,14400.0
2013-05-30 14:35:00,40.68,40.68,40.66,40.67,7800.0,32.819,32.819,32.8029,32.811,7800.0
2013-05-30 14:40:00,40.66,40.67,40.63,40.63,10600.0,32.8029,32.811,32.7787,32.7787,10600.0
2013-05-30 14:45:00,40.63,40.65,40.63,40.65,8800.0,32.7787,32.7948,32.7787,32.7948,8800.0
2013-05-30 14:50:00,40.66,40.67,40.65,40.66,23200.0,32.8029,32.811,32.7948,32.8029,23200.0
2013-05-30 14:55:00,40.67,40.67,40.64,40.65,12000.0,32.811,32.811,32.7868,32.7948,12000.0
2013-05-30 15:00:00,40.65,40.65,40.63,40.64,9700.0,32.7948,32.7948,32.7787,32.7868,9700.0
2013-05-30 15:05:00,40.63,40.66,40.63,40.66,11500.0,32.7787,32.8029,32.7787,32.8029,11500.0
2013-05-30 15:10:00,40.66,40.69,40.65,40.65,22200.0,32.8029,32.8271,32.7948,32.7948,22200.0
2013-05-30 15:15:00,40.65,40.66,40.64,40.66,14700.0,32.7948,32.8029,32.7868,32.8029,14700.0
2013-05-30 15:20:00,40.66,40.69,40.63,40.63,19800.0,32.8029,32.8271,32.7787,32.7787,19800.0
2013-05-30 15:25:00,40.63,40.66,40.62,40.63,25500.0,32.7787,32.8029,32.7706,32.7787,25500.0
2013-05-30 15:30:00,40.63,40.65,40.59,40.61,29900.0,32.7787,32.7948,32.7464,32.7626,29900.0
2013-05-30 15:35:00,40.6,40.64,40.59,40.64,21200.0,32.7545,32.7868,32.7464,32.7868,21200.0
2013-05-30 15:40:00,40.64,40.67,40.59,40.6,48200.0,32.7868,32.811,32.7464,32.7545,48200.0
2013-05-30 15:45:00,40.6,40.61,40.52,40.52,60500.0,32.7545,32.7626,32.69,32.69,60500.0
2013-05-30 15:50:00,40.52,40.55,40.5,40.51,73300.0,32.69,32.7142,32.6738,32.6819,73300.0
2013-05-30 15:55:00,40.51,40.54,40.49,40.53,133000.0,32.6819,32.7061,32.6658,32.698,133000.0
2013-05-31 09:30:00,40.4,40.48,40.34,40.48,24600.0,32.5931,32.6577,32.5447,32.6577,24600.0
2013-05-31 09:35:00,40.46,40.52,40.42,40.51,13700.0,32.6416,32.69,32.6093,32.6819,13700.0
2013-05-31 09:40:00,40.5,40.63,40.49,40.59,26200.0,32.6738,32.7787,32.6658,32.7464,26200.0
2013-05-31 09:45:00,40.61,40.62,40.53,40.57,22100.0,32.7626,32.7706,32.698,32.7303,22100.0
2013-05-31 09:50:00,40.57,40.59,40.52,40.53,11900.0,32.7303,32.7464,32.69,32.698,11900.0
2013-05-31 09:55:00,40.53,40.55,40.52,40.54,11900.0,32.698,32.7142,32.69,32.7061,11900.0
2013-05-31 10:00:00,40.55,40.55,40.52,40.52,7700.0,32.7142,32.7142,32.69,32.69,7700.0
2013-05-31 10:05:00,40.54,40.57,40.43,40.45,21700.0,32.7061,32.7303,32.6173,32.6335,21700.0
2013-05-31 10:10:00,40.45,40.45,40.43,40.44,12200.0,32.6335,32.6335,32.6173,32.6254,12200.0
2013-05-31 10:15:00,40.44,40.47,40.41,40.47,18000.0,32.6254,32.6496,32.6012,32.6496,18000.0
2013-05-31 10:20:00,40.45,40.47,40.44,40.46,29400.0,32.6335,32.6496,32.6254,32.6416,29400.0
2013-05-31 10:25:00,40.46,40.48,40.45,40.45,13100.0,32.6416,32.6577,32.6335,32.6335,13100.0
2013-05-31 10:30:00,40.45,40.52,40.45,40.48,18300.0,32.6335,32.69,32.6335,32.6577,18300.0
2013-05-31 10:35:00,40.49,40.58,40.48,40.58,16200.0,32.6658,32.7384,32.6577,32.7384,16200.0
2013-05-31 10:40:00,40.57,40.58,40.52,40.52,19800.0,32.7303,32.7384,32.69,32.69,19800.0
2013-05-31 10:45:00,40.53,40.55,40.5,40.51,13500.0,32.698,32.7142,32.6738,32.6819,13500.0
2013-05-31 10:50:00,40.52,40.55,40.5,40.5,11300.0,32.69,32.7142,32.6738,32.6738,11300.0
2013-05-31 10:55:00,40.5,40.53,40.5,40.51,6000.0,32.6738,32.698,32.6738,32.6819,6000.0
2013-05-31 11:00:00,40.5,40.55,40.49,40.53,20600.0,32.6738,32.7142,32.6658,32.698,20600.0
2013-05-31 11:05:00,40.53,40.65,40.52,40.64,18600.0,32.698,32.7948,32.69,32.7868,18600.0
2013-05-31 11:10:00,40.64,40.7,40.64,40.68,17000.0,32.7868,32.8352,32.7868,32.819,17000.0
2013-05-31 11:15:00,40.69,40.73,40.69,40.7,17200.0,32.8271,32.8594,32.8271,32.8352,17200.0
2013-05-31 11:20:00,40.7,40.73,40.7,40.72,14600.0,32.8352,32.8594,32.8352,32.8513,14600.0
2013-05-31 11:25:00,40.72,40.73,40.66,40.66,8600.0,32.8513,32.8594,32.8029,32.8029,8600.0
2013-05-31 11:30:00,40.65,40.69,40.65,40.65,11000.0,32.7948,32.8271,32.7948,32.7948,11000.0
2013-05-31 11:35:00,40.64,40.67,40.64,40.65,9700.0,32.7868,32.811,32.7868,32.7948,9700.0
2013-05-31 11:40:00,40.65,40.67,40.63,40.64,8000.0,32.7948,32.811,32.7787,32.7868,8000.0
2013-05-31 11:45:00,40.65,40.66,40.61,40.61,11700.0,32.7948,32.8029,32.7626,32.7626,11700.0
2013-05-31 11:50:00,40.61,40.63,40.61,40.61,9000.0,32.7626,32.7787,32.7626,32.7626,9000.0
2013-05-31 11:55:00,40.61,40.62,40.58,40.59,9200.0,32.7626,32.7706,32.7384,32.7464,9200.0
2013-05-31 12:00:00,40.58,40.58,40.54,40.54,9300.0,32.7384,32.7384,32.7061,32.7061,9300.0
2013-05-31 12:05:00,40.54,40.55,40.52,40.55,10200.0,32.7061,32.7142,32.69,32.7142,10200.0
2013-05-31 12:10:00,40.54,40.55,40.52,40.52,12000.0,32.7061,32.7142,32.69,32.69,12000.0
2013-05-31 12:15:00,40.52,40.53,40.5,40.53,14800.0,32.69,32.698,32.6738,32.698,14800.0
2013-05-31 12:20:00,40.53,40.54,40.52,40.54,6200.0,32.698,32.7061,32.69,32.7061,6200.0
2013-05-31 12:25:00,40.54,40.54,40.53,40.54,4500.0,32.7061,32.7061,32.698,32.7061,4500.0
2013-05-31 12:30:00,40.53,40.54,40.51,40.52,10500.0,32.698,32.7061,32.6819,32.69,10500.0
2013-05-31 12:35:00,40.52,40.53,40.49,40.49,18900.0,32.69,32.698,32.6658,32.6658,18900.0
2013-05-31 12:40:00,40.49,40.5,40.47,40.48,12000.0,32.6658,32.6738,32.6496,32.6577,12000.0
2013-05-31 12:45:00,40.48,40.49,40.48,40.49,3800.0,32.6577,32.6658,32.6577,32.6658,3800.0
2013-05-31 12:50:00,40.5,40.5,40.46,40.46,21000.0,32.6738,32.6738,32.6416,32.6416,21000.0
2013-05-31 12:55:00,40.46,40.46,40.44,40.44,17100.0,32.6416,32.6416,32.6254,32.6254,17100.0
2013-05-31 13:00:00,40.43,40.44,40.42,40.43,15900.0,32.6173,32.6254,32.6093,32.6173,15900.0
2013-05-31 13:05:00,40.44,40.46,40.43,40.46,5500.0,32.6254,32.6416,32.6173,32.6416,5500.0
2013-05-31 13:10:00,40.46,40.47,40.46,40.46,9900.0,32.6416,32.6496,32.6416,32.6416,9900.0
2013-05-31 13:15:00,40.46,40.46,40.43,40.43,8500.0,32.6416,32.6416,32.6173,32.6173,8500.0
2013-05-31 13:20:00,40.43,40.44,40.42,40.44,2400.0,32.6173,32.6254,32.6093,32.6254,2400.0
2013-05-31 13:25:00,40.44,40.46,40.44,40.46,7100.0,32.6254,32.6416,32.6254,32.6416,7100.0
2013-05-31 13:30:00,40.45,40.46,40.41,40.44,14100.0,32.6335,32.6416,32.6012,32.6254,14100.0
2013-05-31 13:35:00,40.43,40.44,40.41,40.41,7300.0,32.6173,32.6254,32.6012,32.6012,7300.0
2013-05-31 13:40:00,40.4,40.41,40.38,40.4,9800.0,32.5931,32.6012,32.577,32.5931,9800.0
2013-05-31 13:45:00,40.4,40.41,40.4,40.4,4900.0,32.5931,32.6012,32.5931,32.5931,4900.0
2013-05-31 13:50:00,40.4,40.43,40.39,40.43,20700.0,32.5931,32.6173,32.5851,32.6173,20700.0
2013-05-31 13:55:00,40.42,40.44,40.41,40.43,12700.0,32.6093,32.6254,32.6012,32.6173,12700.0
2013-05-31 14:00:00,40.43,40.45,40.43,40.45,9500.0,32.6173,32.6335,32.6173,32.6335,9500.0
2013-05-31 14:05:00,40.45,40.48,40.45,40.48,35500.0,32.6335,32.6577,32.6335,32.6577,35500.0
2013-05-31 14:10:00,40.47,40.48,40.4,40.4,26800.0,32.6496,32.6577,32.5931,32.5931,26800.0
2013-05-31 14:15:00,40.4,40.43,40.39,40.42,11700.0,32.5931,32.6173,32.5851,32.6093,11700.0
2013-05-31 14:20:00,40.41,40.43,40.4,40.41,11100.0,32.6012,32.6173,32.5931,32.6012,11100.0
2013-05-31 14:25:00,40.41,40.43,40.41,40.42,14200.0,32.6012,32.6173,32.6012,32.6093,14200.0
2013-05-31 14:30:00,40.42,40.42,40.38,40.4,18700.0,32.6093,32.6093,32.577,32.5931,18700.0
2013-05-31 14:35:00,40.4,40.4,40.34,40.35,13600.0,32.5931,32.5931,32.5447,32.5528,13600.0
2013-05-31 14:40:00,40.36,40.39,40.34,40.37,15400.0,32.5609,32.5851,32.5447,32.5689,15400.0
2013-05-31 14:45:00,40.36,40.36,40.34,40.35,15300.0,32.5609,32.5609,32.5447,32.5528,15300.0
2013-05-31 14:50:00,40.34,40.34,40.3,40.3,27700.0,32.5447,32.5447,32.5125,32.5125,27700.0
2013-05-31 14:55:00,40.29,40.3,40.27,40.27,16100.0,32.5044,32.5125,32.4883,32.4883,16100.0
2013-05-31 15:00:00,40.27,40.34,40.26,40.33,31100.0,32.4883,32.5447,32.4802,32.5367,31100.0
2013-05-31 15:05:00,40.34,40.34,40.32,40.34,9800.0,32.5447,32.5447,32.5286,32.5447,9800.0
2013-05-31 15:10:00,40.33,40.34,40.31,40.34,16100.0,32.5367,32.5447,32.5205,32.5447,16100.0
2013-05-31 15:15:00,40.34,40.37,40.34,40.35,16800.0,32.5447,32.5689,32.5447,32.5528,16800.0
2013-05-31 15:20:00,40.35,40.43,40.35,40.38,40400.0,32.5528,32.6173,32.5528,32.577,40400.0
2013-05-31 15:25:00,40.39,40.39,40.32,40.32,33200.0,32.5851,32.5851,32.5286,32.5286,33200.0
2013-05-31 15:30:00,40.32,40.33,40.25,40.27,41200.0,32.5286,32.5367,32.4721,32.4883,41200.0
2013-05-31 15:35:00,40.28,40.3,40.27,40.28,46600.0,32.4963,32.5125,32.4883,32.4963,46600.0
2013-05-31 15:40:00,40.28,40.31,40.24,40.26,240700.0,32.4963,32.5205,32.4641,32.4802,240700.0
2013-05-31 15:45:00,40.26,40.26,40.17,40.19,124500.0,32.4802,32.4802,32.4076,32.4237,124500.0
2013-05-31 15:50:00,40.18,40.19,40.11,40.14,148000.0,32.4157,32.4237,32.3592,32.3834,148000.0
2013-05-31 15:55:00,40.14,40.14,40.01,40.01,369000.0,32.3834,32.3834,32.2785,32.2785,369000.0
2013-06-03 09:30:00,40.06,40.12,40.02,40.03,39600.0,32.3188,32.3673,32.2866,32.2946,39600.0
2013-06-03 09:35:00,40.03,40.03,39.9,39.9,41700.0,32.2946,32.2946,32.1898,32.1898,41700.0
2013-06-03 09:40:00,39.91,40.02,39.89,39.98,32200.0,32.1978,32.2866,32.1817,32.2543,32200.0
2013-06-03 09:45:00,39.98,40.01,39.96,40.0,35500.0,32.2543,32.2785,32.2382,32.2704,35500.0
2013-06-03 09:50:00,39.99,40.15,39.99,40.13,46100.0,32.2624,32.3915,32.2624,32.3753,46100.0
2013-06-03 09:55:00,40.13,40.13,40.01,40.01,25700.0,32.3753,32.3753,32.2785,32.2785,25700.0
2013-06-03 10:00:00,40.04,40.2,39.98,40.11,59200.0,32.3027,32.4318,32.2543,32.3592,59200.0
2013-06-03 10:05:00,40.12,40.26,40.12,40.24,28600.0,32.3673,32.4802,32.3673,32.4641,28600.0
2013-06-03 10:10:00,40.25,40.32,40.2,40.21,40700.0,32.4721,32.5286,32.4318,32.4399,40700.0
2013-06-03 10:15:00,40.22,40.24,40.18,40.21,35200.0,32.4479,32.4641,32.4157,32.4399,35200.0
2013-06-03 10:20:00,40.23,40.3,40.23,40.27,43000.0,32.456,32.5125,32.456,32.4883,43000.0
2013-06-03 10:25:00,40.27,40.28,40.19,40.21,43600.0,32.4883,32.4963,32.4237,32.4399,43600.0
2013-06-03 10:30:00,40.22,40.22,40.13,40.16,41100.0,32.4479,32.4479,32.3753,32.3995,41100.0
2013-06-03 10:35:00,40.16,40.16,40.02,40.04,51000.0,32.3995,32.3995,32.2866,32.3027,51000.0
2013-06-03 10:40:00,40.03,40.04,39.92,40.02,40000.0,32.2946,32.3027,32.2059,32.2866,40000.0
2013-06-03 10:45:00,40.01,40.02,39.93,39.99,33500.0,32.2785,32.2866,32.214,32.2624,33500.0
2013-06-03 10:50:00,39.99,40.01,39.97,40.0,23100.0,32.2624,32.2785,32.2462,32.2704,23100.0
2013-06-03 10:55:00,40.01,40.02,39.94,39.97,30500.0,32.2785,32.2866,32.222,32.2462,30500.0
2013-06-03 11:00:00,39.97,39.99,39.87,39.88,29300.0,32.2462,32.2624,32.1656,32.1736,29300.0
2013-06-03 11:05:00,39.88,39.89,39.84,39.86,27300.0,32.1736,32.1817,32.1414,32.1575,27300.0
2013-06-03 11:10:00,39.85,39.86,39.71,39.77,33100.0,32.1494,32.1575,32.0365,32.0849,33100.0
2013-06-03 11:15:00,39.78,39.8,39.71,39.76,27000.0,32.093,32.1091,32.0365,32.0768,27000.0
2013-06-03 11:20:00,39.78,39.8,39.7,39.74,24800.0,32.093,32.1091,32.0284,32.0607,24800.0
2013-06-03 11:25:00,39.75,39.8,39.73,39.8,18600.0,32.0688,32.1091,32.0526,32.1091,18600.0
2013-06-03 11:30:00,39.8,39.86,39.79,39.82,37100.0,32.1091,32.1575,32.101,32.1252,37100.0
2013-06-03 11:35:00,39.82,39.88,39.8,39.87,18700.0,32.1252,32.1736,32.1091,32.1656,18700.0
2013-06-03 11:40:00,39.87,39.9,39.83,39.9,16200.0,32.1656,32.1898,32.1333,32.1898,16200.0
2013-06-03 11:45:00,39.91,39.96,39.88,39.92,16400.0,32.1978,32.2382,32.1736,32.2059,16400.0
2013-06-03 11:50:00,39.92,39.97,39.91,39.97,40400.0,32.2059,32.2462,32.1978,32.2462,40400.0
2013-06-03 11:55:00,39.97,40.07,39.96,40.05,43100.0,32.2462,32.3269,32.2382,32.3108,43100.0
2013-06-03 12:00:00,40.05,40.08,40.0,40.0,41500.0,32.3108,32.335,32.2704,32.2704,41500.0
2013-06-03 12:05:00,40.0,40.06,39.96,40.06,18200.0,32.2704,32.3188,32.2382,32.3188,18200.0
2013-06-03 12:10:00,40.06,40.09,40.02,40.05,17400.0,32.3188,32.343,32.2866,32.3108,17400.0
2013-06-03 12:15:00,40.04,40.05,40.0,40.05,33500.0,32.3027,32.3108,32.2704,32.3108,33500.0
2013-06-03 12:20:00,40.05,40.05,40.01,40.03,32100.0,32.3108,32.3108,32.2785,32.2946,32100.0
2013-06-03 12:25:00,40.0,40.03,40.0,40.02,18000.0,32.2704,32.2946,32.2704,32.2866,18000.0
2013-06-03 12:30:00,40.03,40.05,39.99,39.99,23700.0,32.2946,32.3108,32.2624,32.2624,23700.0
2013-06-03 12:35:00,40.0,40.08,40.0,40.07,18300.0,32.2704,32.335,32.2704,32.3269,18300.0
2013-06-03 12:40:00,40.08,40.15,40.06,40.13,40700.0,32.335,32.3915,32.3188,32.3753,40700.0
2013-06-03 12:45:00,40.12,40.14,40.1,40.13,11900.0,32.3673,32.3834,32.3511,32.3753,11900.0
2013-06-03 12:50:00,40.13,40.14,40.07,40.08,11000.0,32.3753,32.3834,32.3269,32.335,11000.0
2013-06-03 12:55:00,40.08,40.11,40.06,40.07,20400.0,32.335,32.3592,32.3188,32.3269,20400.0
2013-06-03 13:00:00,40.08,40.13,40.08,40.1,19200.0,32.335,32.3753,32.335,32.3511,19200.0
2013-06-03 13:05:00,40.11,40.16,40.11,40.16,25700.0,32.3592,32.3995,32.3592,32.3995,25700.0
2013-06-03 13:10:00,40.17,40.18,40.11,40.12,9000.0,32.4076,32.4157,32.3592,32.3673,9000.0
2013-06-03 13:15:00,40.12,40.13,40.1,40.13,6400.0,32.3673,32.3753,32.3511,32.3753,6400.0
2013-06-03 13:20:00,40.13,40.14,40.07,40.07,15100.0,32.3753,32.3834,32.3269,32.3269,15100.0
2013-06-03 13:25:00,40.07,40.09,40.05,40.05,11800.0,32.3269,32.343,32.3108,32.3108,11800.0
2013-06-03 13:30:00,40.05,40.06,40.03,40.04,14500.0,32.3108,32.3188,32.2946,32.3027,14500.0
2013-06-03 13:35:00,40.04,40.05,40.01,40.05,15600.0,32.3027,32.3108,32.2785,32.3108,15600.0
2013-06-03 13:40:00,40.05,40.07,40.03,40.07,18600.0,32.3108,32.3269,32.2946,32.3269,18600.0
2013-06-03 13:45:00,40.07,40.09,40.06,40.09,12200.0,32.3269,32.343,32.3188,32.343,12200.0
2013-06-03 13:50:00,40.09,40.14,40.09,40.1,29900.0,32.343,32.3834,32.343,32.3511,29900.0
2013-06-03 13:55:00,40.11,40.12,40.09,40.11,15900.0,32.3592,32.3673,32.343,32.3592,15900.0
2013-06-03 14:00:00,40.1,40.16,40.07,40.15,50900.0,32.3511,32.3995,32.3269,32.3915,50900.0
2013-06-03 14:05:00,40.16,40.19,40.16,40.17,14500.0,32.3995,32.4237,32.3995,32.4076,14500.0
2013-06-03 14:10:00,40.18,40.18,40.15,40.15,11700.0,32.4157,32.4157,32.3915,32.3915,11700.0
2013-06-03 14:15:00,40.15,40.21,40.15,40.21,35300.0,32.3915,32.4399,32.3915,32.4399,35300.0
2013-06-03 14:20:00,40.21,40.23,40.2,40.23,28800.0,32.4399,32.456,32.4318,32.456,28800.0
2013-06-03 14:25:00,40.22,40.27,40.22,40.24,22500.0,32.4479,32.4883,32.4479,32.4641,22500.0
2013-06-03 14:30:00,40.24,40.25,40.21,40.25,17500.0,32.4641,32.4721,32.4399,32.4721,17500.0
2013-06-03 14:35:00,40.24,40.27,40.23,40.26,26600.0,32.4641,32.4883,32.456,32.4802,26600.0
2013-06-03 14:40:00,40.26,40.33,40.26,40.29,36400.0,32.4802,32.5367,32.4802,32.5044,36400.0
2013-06-03 14:45:00,40.29,40.3,40.26,40.26,14900.0,32.5044,32.5125,32.4802,32.4802,14900.0
2013-06-03 14:50:00,40.26,40.35,40.26,40.28,26300.0,32.4802,32.5528,32.4802,32.4963,26300.0
2013-06-03 14:55:00,40.28,40.3,40.27,40.29,20100.0,32.4963,32.5125,32.4883,32.5044,20100.0
2013-06-03 15:00:00,40.3,40.32,40.29,40.29,35000.0,32.5125,32.5286,32.5044,32.5044,35000.0
2013-06-03 15:05:00,40.3,40.33,40.29,40.32,26600.0,32.5125,32.5367,32.5044,32.5286,26600.0
2013-06-03 15:10:00,40.32,40.32,40.29,40.3,28400.0,32.5286,32.5286,32.5044,32.5125,28400.0
2013-06-03 15:15:00,40.3,40.3,40.26,40.29,33600.0,32.5125,32.5125,32.4802,32.5044,33600.0
2013-06-03 15:20:00,40.29,40.33,40.28,40.29,26200.0,32.5044,32.5367,32.4963,32.5044,26200.0
2013-06-03 15:25:00,40.29,40.31,40.27,40.29,26900.0,32.5044,32.5205,32.4883,32.5044,26900.0
2013-06-03 15:30:00,40.28,40.3,40.25,40.28,22900.0,32.4963,32.5125,32.4721,32.4963,22900.0
2013-06-03 15:35:00,40.29,40.29,40.25,40.26,30700.0,32.5044,32.5044,32.4721,32.4802,30700.0
2013-06-03 15:40:00,40.26,40.31,40.26,40.31,29500.0,32.4802,32.5205,32.4802,32.5205,29500.0
2013-06-03 15:45:00,40.31,40.35,40.28,40.3,38900.0,32.5205,32.5528,32.4963,32.5125,38900.0
2013-06-03 15:50:00,40.29,40.3,40.26,40.3,50700.0,32.5044,32.5125,32.4802,32.5125,50700.0
2013-06-03 15:55:00,40.3,40.38,40.3,40.38,120400.0,32.5125,32.577,32.5125,32.577,120400.0
2013-06-04 09:30:00,40.37,40.49,40.37,40.42,41500.0,32.5689,32.6658,32.5689,32.6093,41500.0
2013-06-04 09:35:00,40.43,40.5,40.29,40.3,18600.0,32.6173,32.6738,32.5044,32.5125,18600.0
2013-06-04 09:40:00,40.31,40.48,40.3,40.48,10600.0,32.5205,32.6577,32.5125,32.6577,10600.0
2013-06-04 09:45:00,40.47,40.48,40.43,40.43,14500.0,32.6496,32.6577,32.6173,32.6173,14500.0
2013-06-04 09:50:00,40.43,40.43,40.35,40.38,13700.0,32.6173,32.6173,32.5528,32.577,13700.0
2013-06-04 09:55:00,40.38,40.4,40.35,40.35,17200.0,32.577,32.5931,32.5528,32.5528,17200.0
2013-06-04 10:00:00,40.36,40.4,40.35,40.38,15800.0,32.5609,32.5931,32.5528,32.577,15800.0
2013-06-04 10:05:00,40.38,40.4,40.34,40.4,21900.0,32.577,32.5931,32.5447,32.5931,21900.0
2013-06-04 10:10:00,40.4,40.45,40.39,40.4,40000.0,32.5931,32.6335,32.5851,32.5931,40000.0
2013-06-04 10:15:00,40.4,40.41,40.33,40.38,20500.0,32.5931,32.6012,32.5367,32.577,20500.0
2013-06-04 10:20:00,40.37,40.38,40.29,40.38,13700.0,32.5689,32.577,32.5044,32.577,13700.0
2013-06-04 10:25:00,40.37,40.42,40.37,40.4,79600.0,32.5689,32.6093,32.5689,32.5931,79600.0
2013-06-04 10:30:00,40.41,40.41,40.34,40.35,41400.0,32.6012,32.6012,32.5447,32.5528,41400.0
2013-06-04 10:35:00,40.34,40.34,40.29,40.29,36000.0,32.5447,32.5447,32.5044,32.5044,36000.0
2013-06-04 10:40:00,40.29,40.29,40.23,40.27,34800.0,32.5044,32.5044,32.456,32.4883,34800.0
2013-06-04 10:45:00,40.27,40.29,40.27,40.27,29800.0,32.4883,32.5044,32.4883,32.4883,29800.0
2013-06-04 10:50:00,40.28,40.28,40.2,40.2,40000.0,32.4963,32.4963,32.4318,32.4318,40000.0
2013-06-04 10:55:00,40.2,40.26,40.19,40.21,42700.0,32.4318,32.4802,32.4237,32.4399,42700.0
2013-06-04 11:00:00,40.21,40.25,40.21,40.23,24800.0,32.4399,32.4721,32.4399,32.456,24800.0
2013-06-04 11:05:00,40.23,40.31,40.21,40.3,73000.0,32.456,32.5205,32.4399,32.5125,73000.0
2013-06-04 11:10:00,40.3,40.33,40.29,40.31,14600.0,32.5125,32.5367,32.5044,32.5205,14600.0
2013-06-04 11:15:00,40.3,40.31,40.25,40.25,14800.0,32.5125,32.5205,32.4721,32.4721,14800.0
2013-06-04 11:20:00,40.25,40.25,40.21,40.25,19000.0,32.4721,32.4721,32.4399,32.4721,19000.0
2013-06-04 11:25:00,40.24,40.26,40.23,40.23,12000.0,32.4641,32.4802,32.456,32.456,12000.0
2013-06-04 11:30:00,40.23,40.25,40.21,40.25,13200.0,32.456,32.4721,32.4399,32.4721,13200.0
2013-06-04 11:35:00,40.24,40.28,40.2,40.27,26900.0,32.4641,32.4963,32.4318,32.4883,26900.0
2013-06-04 11:40:00,40.26,40.29,40.23,40.27,59700.0,32.4802,32.5044,32.456,32.4883,59700.0
2013-06-04 11:45:00,40.28,40.31,40.26,40.31,65200.0,32.4963,32.5205,32.4802,32.5205,65200.0
2013-06-04 11:50:00,40.3,40.3,40.26,40.26,11400.0,32.5125,32.5125,32.4802,32.4802,11400.0
2013-06-04 11:55:00,40.25,40.29,40.25,40.28,10400.0,32.4721,32.5044,32.4721,32.4963,10400.0
2013-06-04 12:00:00,40.28,40.28,40.21,40.21,11800.0,32.4963,32.4963,32.4399,32.4399,11800.0
2013-06-04 12:05:00,40.21,40.23,40.16,40.2,15100.0,32.4399,32.456,32.3995,32.4318,15100.0
2013-06-04 12:10:00,40.2,40.21,40.17,40.17,10900.0,32.4318,32.4399,32.4076,32.4076,10900.0
2013-06-04 12:15:00,40.16,40.16,40.07,40.12,32200.0,32.3995,32.3995,32.3269,32.3673,32200.0
2013-06-04 12:20:00,40.12,40.14,40.09,40.1,12800.0,32.3673,32.3834,32.343,32.3511,12800.0
2013-06-04 12:25:00,40.1,40.12,40.07,40.11,14600.0,32.3511,32.3673,32.3269,32.3592,14600.0
2013-06-04 12:30:00,40.1,40.16,40.09,40.15,10800.0,32.3511,32.3995,32.343,32.3915,10800.0
2013-06-04 12:35:00,40.15,40.16,40.13,40.15,12600.0,32.3915,32.3995,32.3753,32.3915,12600.0
2013-06-04 12:40:00,40.15,40.16,40.13,40.14,7700.0,32.3915,32.3995,32.3753,32.3834,7700.0
2013-06-04 12:45:00,40.15,40.15,40.11,40.11,7700.0,32.3915,32.3915,32.3592,32.3592,7700.0
2013-06-04 12:50:00,40.11,40.14,40.1,40.12,9700.0,32.3592,32.3834,32.3511,32.3673,9700.0
2013-06-04 12:55:00,40.12,40.14,40.12,40.14,8100.0,32.3673,32.3834,32.3673,32.3834,8100.0
2013-06-04 13:00:00,40.14,40.14,40.11,40.14,8900.0,32.3834,32.3834,32.3592,32.3834,8900.0
2013-06-04 13:05:00,40.14,40.16,40.14,40.16,7300.0,32.3834,32.3995,32.3834,32.3995,7300.0
2013-06-04 13:10:00,40.16,40.18,40.15,40.18,14600.0,32.3995,32.4157,32.3915,32.4157,14600.0
2013-06-04 13:15:00,40.18,40.21,40.16,40.2,44200.0,32.4157,32.4399,32.3995,32.4318,44200.0
2013-06-04 13:20:00,40.2,40.2,40.14,40.16,8500.0,32.4318,32.4318,32.3834,32.3995,8500.0
2013-06-04 13:25:00,40.15,40.15,39.96,40.0,35800.0,32.3915,32.3915,32.2382,32.2704,35800.0
2013-06-04 13:30:00,40.01,40.02,39.97,40.02,22600.0,32.2785,32.2866,32.2462,32.2866,22600.0
2013-06-04 13:35:00,40.02,40.02,39.92,39.97,30000.0,32.2866,32.2866,32.2059,32.2462,30000.0
2013-06-04 13:40:00,39.97,40.02,39.97,40.02,18500.0,32.2462,32.2866,32.2462,32.2866,18500.0
2013-06-04 13:45:00,40.02,40.02,39.97,40.01,31800.0,32.2866,32.2866,32.2462,32.2785,31800.0
2013-06-04 13:50:00,40.02,40.02,39.97,40.0,19700.0,32.2866,32.2866,32.2462,32.2704,19700.0
2013-06-04 13:55:00,40.0,40.04,39.99,40.02,20000.0,32.2704,32.3027,32.2624,32.2866,20000.0
2013-06-04 14:00:00,40.02,40.04,39.97,39.99,17500.0,32.2866,32.3027,32.2462,32.2624,17500.0
2013-06-04 14:05:00,39.99,39.99,39.92,39.92,17100.0,32.2624,32.2624,32.2059,32.2059,17100.0
2013-06-04 14:10:00,39.92,39.95,39.9,39.95,16400.0,32.2059,32.2301,32.1898,32.2301,16400.0
2013-06-04 14:15:00,39.95,39.98,39.95,39.96,24000.0,32.2301,32.2543,32.2301,32.2382,24000.0
2013-06-04 14:20:00,39.97,39.99,39.93,39.93,17800.0,32.2462,32.2624,32.214,32.214,17800.0
2013-06-04 14:25:00,39.93,39.98,39.93,39.97,17200.0,32.214,32.2543,32.214,32.2462,17200.0
2013-06-04 14:30:00,39.97,40.01,39.96,39.96,14400.0,32.2462,32.2785,32.2382,32.2382,14400.0
2013-06-04 14:35:00,39.96,39.96,39.93,39.95,13500.0,32.2382,32.2382,32.214,32.2301,13500.0
2013-06-04 14:40:00,39.96,39.97,39.92,39.92,24800.0,32.2382,32.2462,32.2059,32.2059,24800.0
2013-06-04 14:45:00,39.93,39.95,39.92,39.95,28900.0,32.214,32.2301,32.2059,32.2301,28900.0
2013-06-04 14:50:00,39.95,39.99,39.94,39.98,26000.0,32.2301,32.2624,32.222,32.2543,26000.0
2013-06-04 14:55:00,39.97,39.97,39.91,39.93,22400.0,32.2462,32.2462,32.1978,32.214,22400.0
2013-06-04 15:00:00,39.93,39.97,39.91,39.97,17800.0,32.214,32.2462,32.1978,32.2462,17800.0
2013-06-04 15:05:00,39.97,40.01,39.96,39.99,23900.0,32.2462,32.2785,32.2382,32.2624,23900.0
2013-06-04 15:10:00,40.0,40.02,39.95,39.96,25200.0,32.2704,32.2866,32.2301,32.2382,25200.0
2013-06-04 15:15:00,39.96,39.97,39.93,39.96,28100.0,32.2382,32.2462,32.214,32.2382,28100.0
2013-06-04 15:20:00,39.96,40.0,39.95,39.97,22900.0,32.2382,32.2704,32.2301,32.2462,22900.0
2013-06-04 15:25:00,39.97,40.04,39.96,39.97,45100.0,32.2462,32.3027,32.2382,32.2462,45100.0
2013-06-04 15:30:00,39.97,40.09,39.97,40.09,40700.0,32.2462,32.343,32.2462,32.343,40700.0
2013-06-04 15:35:00,40.09,40.1,40.07,40.09,23500.0,32.343,32.3511,32.3269,32.343,23500.0
2013-06-04 15:40:00,40.09,40.13,40.09,40.12,28100.0,32.343,32.3753,32.343,32.3673,28100.0
2013-06-04 15:45:00,40.12,40.12,40.07,40.09,39300.0,32.3673,32.3673,32.3269,32.343,39300.0
2013-06-04 15:50:00,40.08,40.09,39.96,40.0,81200.0,32.335,32.343,32.2382,32.2704,81200.0
2013-06-04 15:55:00,40.0,40.03,39.91,39.91,150100.0,32.2704,32.2946,32.1978,32.1978,150100.0
2013-06-05 09:30:00,39.9,39.91,39.71,39.87,59700.0,32.1898,32.1978,32.0365,32.1656,59700.0
2013-06-05 09:35:00,39.87,39.87,39.79,39.87,7500.0,32.1656,32.1656,32.101,32.1656,7500.0
2013-06-05 09:40:00,39.85,39.9,39.75,39.9,12300.0,32.1494,32.1898,32.0688,32.1898,12300.0
2013-06-05 09:45:00,39.9,39.93,39.83,39.93,17500.0,32.1898,32.214,32.1333,32.214,17500.0
2013-06-05 09:50:00,39.9,39.91,39.8,39.8,18200.0,32.1898,32.1978,32.1091,32.1091,18200.0
2013-06-05 09:55:00,39.8,39.82,39.71,39.71,17900.0,32.1091,32.1252,32.0365,32.0365,17900.0
2013-06-05 10:00:00,39.73,39.9,39.71,39.89,34100.0,32.0526,32.1898,32.0365,32.1817,34100.0
2013-06-05 10:05:00,39.9,39.92,39.8,39.82,27700.0,32.1898,32.2059,32.1091,32.1252,27700.0
2013-06-05 10:10:00,39.83,39.89,39.82,39.84,26900.0,32.1333,32.1817,32.1252,32.1414,26900.0
2013-06-05 10:15:00,39.83,39.83,39.71,39.72,15200.0,32.1333,32.1333,32.0365,32.0445,15200.0
2013-06-05 10:20:00,39.72,39.79,39.72,39.77,17700.0,32.0445,32.101,32.0445,32.0849,17700.0
2013-06-05 10:25:00,39.76,39.84,39.75,39.82,46000.0,32.0768,32.1414,32.0688,32.1252,46000.0
2013-06-05 10:30:00,39.81,39.82,39.77,39.79,21800.0,32.1172,32.1252,32.0849,32.101,21800.0
2013-06-05 10:35:00,39.79,39.83,39.75,39.77,23400.0,32.101,32.1333,32.0688,32.0849,23400.0
2013-06-05 10:40:00,39.77,39.79,39.73,39.75,13700.0,32.0849,32.101,32.0526,32.0688,13700.0
2013-06-05 10:45:00,39.76,39.76,39.7,39.71,21200.0,32.0768,32.0768,32.0284,32.0365,21200.0
2013-06-05 10:50:00,39.7,39.71,39.66,39.69,16300.0,32.0284,32.0365,31.9961,32.0203,16300.0
2013-06-05 10:55:00,39.7,39.71,39.66,39.7,83400.0,32.0284,32.0365,31.9961,32.0284,83400.0
2013-06-05 11:00:00,39.69,39.69,39.62,39.64,19700.0,32.0203,32.0203,31.9639,31.98,19700.0
2013-06-05 11:05:00,39.64,39.65,39.55,39.64,22100.0,31.98,31.9881,31.9074,31.98,22100.0
2013-06-05 11:10:00,39.64,39.64,39.58,39.59,82500.0,31.98,31.98,31.9316,31.9397,82500.0
2013-06-05 11:15:00,39.59,39.62,39.58,39.59,18800.0,31.9397,31.9639,31.9316,31.9397,18800.0
2013-06-05 11:20:00,39.6,39.62,39.57,39.62,13100.0,31.9477,31.9639,31.9235,31.9639,13100.0
2013-06-05 11:25:00,39.63,39.63,39.59,39.59,11900.0,31.9719,31.9719,31.9397,31.9397,11900.0
2013-06-05 11:30:00,39.59,39.59,39.57,39.57,10500.0,31.9397,31.9397,31.9235,31.9235,10500.0
2013-06-05 11:35:00,39.57,39.68,39.55,39.68,12300.0,31.9235,32.0123,31.9074,32.0123,12300.0
2013-06-05 11:40:00,39.68,39.68,39.62,39.62,11500.0,32.0123,32.0123,31.9639,31.9639,11500.0
2013-06-05 11:45:00,39.64,39.66,39.63,39.65,33000.0,31.98,31.9961,31.9719,31.9881,33000.0
2013-06-05 11:50:00,39.65,39.66,39.61,39.62,26000.0,31.9881,31.9961,31.9558,31.9639,26000.0
2013-06-05 11:55:00,39.61,39.63,39.57,39.62,46700.0,31.9558,31.9719,31.9235,31.9639,46700.0
2013-06-05 12:00:00,39.62,39.64,39.58,39.62,13800.0,31.9639,31.98,31.9316,31.9639,13800.0
2013-06-05 12:05:00,39.61,39.62,39.57,39.61,14700.0,31.9558,31.9639,31.9235,31.9558,14700.0
2013-06-05 12:10:00,39.61,39.65,39.61,39.65,25100.0,31.9558,31.9881,31.9558,31.9881,25100.0
2013-06-05 12:15:00,39.64,39.65,39.58,39.58,22000.0,31.98,31.9881,31.9316,31.9316,22000.0
2013-06-05 12:20:00,39.6,39.62,39.58,39.62,8600.0,31.9477,31.9639,31.9316,31.9639,8600.0
2013-06-05 12:25:00,39.63,39.65,39.62,39.64,9400.0,31.9719,31.9881,31.9639,31.98,9400.0
2013-06-05 12:30:00,39.63,39.64,39.62,39.62,6600.0,31.9719,31.98,31.9639,31.9639,6600.0
2013-06-05 12:35:00,39.61,39.61,39.55,39.55,16600.0,31.9558,31.9558,31.9074,31.9074,16600.0
2013-06-05 12:40:00,39.55,39.57,39.54,39.55,13800.0,31.9074,31.9235,31.8993,31.9074,13800.0
2013-06-05 12:45:00,39.57,39.59,39.54,39.57,17000.0,31.9235,31.9397,31.8993,31.9235,17000.0
2013-06-05 12:50:00,39.56,39.57,39.53,39.55,9600.0,31.9155,31.9235,31.8913,31.9074,9600.0
2013-06-05 12:55:00,39.55,39.57,39.53,39.53,11900.0,31.9074,31.9235,31.8913,31.8913,11900.0
2013-06-05 13:00:00,39.53,39.63,39.52,39.62,17800.0,31.8913,31.9719,31.8832,31.9639,17800.0
2013-06-05 13:05:00,39.63,39.65,39.63,39.64,9900.0,31.9719,31.9881,31.9719,31.98,9900.0
2013-06-05 13:10:00,39.64,39.7,39.64,39.68,19300.0,31.98,32.0284,31.98,32.0123,19300.0
2013-06-05 13:15:00,39.68,39.71,39.65,39.69,11200.0,32.0123,32.0365,31.9881,32.0203,11200.0
2013-06-05 13:20:00,39.7,39.74,39.7,39.74,17400.0,32.0284,32.0607,32.0284,32.0607,17400.0
2013-06-05 13:25:00,39.73,39.77,39.73,39.75,20900.0,32.0526,32.0849,32.0526,32.0688,20900.0
2013-06-05 13:30:00,39.76,39.77,39.72,39.73,26500.0,32.0768,32.0849,32.0445,32.0526,26500.0
2013-06-05 13:35:00,39.72,39.76,39.72,39.76,16500.0,32.0445,32.0768,32.0445,32.0768,16500.0
2013-06-05 13:40:00,39.76,39.8,39.76,39.77,21400.0,32.0768,32.1091,32.0768,32.0849,21400.0
2013-06-05 13:45:00,39.77,39.78,39.74,39.74,19000.0,32.0849,32.093,32.0607,32.0607,19000.0
2013-06-05 13:50:00,39.73,39.73,39.7,39.73,16100.0,32.0526,32.0526,32.0284,32.0526,16100.0
2013-06-05 13:55:00,39.73,39.73,39.69,39.71,18300.0,32.0526,32.0526,32.0203,32.0365,18300.0
2013-06-05 14:00:00,39.71,39.74,39.66,39.7,30000.0,32.0365,32.0607,31.9961,32.0284,30000.0
2013-06-05 14:05:00,39.7,39.71,39.67,39.7,16100.0,32.0284,32.0365,32.0042,32.0284,16100.0
2013-06-05 14:10:00,39.69,39.69,39.64,39.64,15800.0,32.0203,32.0203,31.98,31.98,15800.0
2013-06-05 14:15:00,39.64,39.66,39.64,39.66,9300.0,31.98,31.9961,31.98,31.9961,9300.0
2013-06-05 14:20:00,39.66,39.66,39.56,39.56,14200.0,31.9961,31.9961,31.9155,31.9155,14200.0
2013-06-05 14:25:00,39.56,39.59,39.53,39.54,19100.0,31.9155,31.9397,31.8913,31.8993,19100.0
2013-06-05 14:30:00,39.55,39.55,39.49,39.54,19500.0,31.9074,31.9074,31.859,31.8993,19500.0
2013-06-05 14:35:00,39.54,39.61,39.54,39.59,18400.0,31.8993,31.9558,31.8993,31.9397,18400.0
2013-06-05 14:40:00,39.6,39.62,39.57,39.61,11100.0,31.9477,31.9639,31.9235,31.9558,11100.0
2013-06-05 14:45:00,39.62,39.63,39.59,39.6,10000.0,31.9639,31.9719,31.9397,31.9477,10000.0
2013-06-05 14:50:00,39.6,39.67,39.56,39.56,13500.0,31.9477,32.0042,31.9155,31.9155,13500.0
2013-06-05 14:55:00,39.54,39.59,39.52,39.58,13600.0,31.8993,31.9397,31.8832,31.9316,13600.0
2013-06-05 15:00:00,39.58,39.6,39.55,39.55,14600.0,31.9316,31.9477,31.9074,31.9074,14600.0
2013-06-05 15:05:00,39.55,39.58,39.51,39.53,23000.0,31.9074,31.9316,31.8751,31.8913,23000.0
2013-06-05 15:10:00,39.53,39.54,39.48,39.54,43700.0,31.8913,31.8993,31.8509,31.8993,43700.0
2013-06-05 15:15:00,39.55,39.62,39.54,39.57,17300.0,31.9074,31.9639,31.8993,31.9235,17300.0
2013-06-05 15:20:00,39.58,39.58,39.49,39.57,37900.0,31.9316,31.9316,31.859,31.9235,37900.0
2013-06-05 15:25:00,39.58,39.63,39.56,39.6,27600.0,31.9316,31.9719,31.9155,31.9477,27600.0
2013-06-05 15:30:00,39.6,39.61,39.54,39.58,35800.0,31.9477,31.9558,31.8993,31.9316,35800.0
2013-06-05 15:35:00,39.58,39.65,39.57,39.59,28300.0,31.9316,31.9881,31.9235,31.9397,28300.0
2013-06-05 15:40:00,39.59,39.59,39.52,39.52,36300.0,31.9397,31.9397,31.8832,31.8832,36300.0
2013-06-05 15:45:00,39.54,39.61,39.51,39.56,53100.0,31.8993,31.9558,31.8751,31.9155,53100.0
2013-06-05 15:50:00,39.55,39.57,39.46,39.46,44600.0,31.9074,31.9235,31.8348,31.8348,44600.0
2013-06-05 15:55:00,39.46,39.54,39.39,39.42,177700.0,31.8348,31.8993,31.7783,31.8025,177700.0
2013-06-06 09:30:00,39.12,39.45,37.47,39.43,68500.0,31.5605,31.8267,30.2293,31.8106,68500.0
2013-06-06 09:35:00,39.38,39.49,39.38,39.49,14500.0,31.7702,31.859,31.7702,31.859,14500.0
2013-06-06 09:40:00,39.48,39.57,39.47,39.57,22000.0,31.8509,31.9235,31.8429,31.9235,22000.0
2013-06-06 09:45:00,39.58,39.58,39.51,39.53,23800.0,31.9316,31.9316,31.8751,31.8913,23800.0
2013-06-06 09:50:00,39.52,39.54,39.48,39.5,21700.0,31.8832,31.8993,31.8509,31.8671,21700.0
2013-06-06 09:55:00,39.5,39.62,39.47,39.61,21400.0,31.8671,31.9639,31.8429,31.9558,21400.0
2013-06-06 10:00:00,39.62,39.64,39.58,39.58,13800.0,31.9639,31.98,31.9316,31.9316,13800.0
2013-06-06 10:05:00,39.57,39.59,39.54,39.58,75800.0,31.9235,31.9397,31.8993,31.9316,75800.0
2013-06-06 10:10:00,39.57,39.57,39.47,39.47,27400.0,31.9235,31.9235,31.8429,31.8429,27400.0
2013-06-06 10:15:00,39.48,39.48,39.42,39.43,10600.0,31.8509,31.8509,31.8025,31.8106,10600.0
2013-06-06 10:20:00,39.44,39.55,39.44,39.46,17800.0,31.8187,31.9074,31.8187,31.8348,17800.0
2013-06-06 10:25:00,39.47,39.47,39.37,39.46,20100.0,31.8429,31.8429,31.7622,31.8348,20100.0
2013-06-06 10:30:00,39.47,39.54,39.47,39.52,22500.0,31.8429,31.8993,31.8429,31.8832,22500.0
2013-06-06 10:35:00,39.52,39.54,39.5,39.5,16600.0,31.8832,31.8993,31.8671,31.8671,16600.0
2013-06-06 10:40:00,39.5,39.59,39.48,39.58,16600.0,31.8671,31.9397,31.8509,31.9316,16600.0
2013-06-06 10:45:00,39.57,39.62,39.55,39.57,15900.0,31.9235,31.9639,31.9074,31.9235,15900.0
2013-06-06 10:50:00,39.57,39.58,39.5,39.56,18500.0,31.9235,31.9316,31.8671,31.9155,18500.0
2013-06-06 10:55:00,39.57,39.64,39.53,39.64,45300.0,31.9235,31.98,31.8913,31.98,45300.0
2013-06-06 11:00:00,39.64,39.64,39.55,39.59,18900.0,31.98,31.98,31.9074,31.9397,18900.0
2013-06-06 11:05:00,39.59,39.65,39.59,39.65,16700.0,31.9397,31.9881,31.9397,31.9881,16700.0
2013-06-06 11:10:00,39.64,39.7,39.61,39.61,18600.0,31.98,32.0284,31.9558,31.9558,18600.0
2013-06-06 11:15:00,39.61,39.61,39.54,39.55,10300.0,31.9558,31.9558,31.8993,31.9074,10300.0
2013-06-06 11:20:00,39.55,39.57,39.51,39.54,13000.0,31.9074,31.9235,31.8751,31.8993,13000.0
2013-06-06 11:25:00,39.53,39.54,39.51,39.52,10900.0,31.8913,31.8993,31.8751,31.8832,10900.0
2013-06-06 11:30:00,39.51,39.52,39.48,39.5,11600.0,31.8751,31.8832,31.8509,31.8671,11600.0
2013-06-06 11:35:00,39.5,39.6,39.5,39.6,26000.0,31.8671,31.9477,31.8671,31.9477,26000.0
2013-06-06 11:40:00,39.6,39.61,39.57,39.61,15200.0,31.9477,31.9558,31.9235,31.9558,15200.0
2013-06-06 11:45:00,39.62,39.64,39.55,39.56,26400.0,31.9639,31.98,31.9074,31.9155,26400.0
2013-06-06 11:50:00,39.57,39.57,39.5,39.5,9500.0,31.9235,31.9235,31.8671,31.8671,9500.0
2013-06-06 11:55:00,39.5,39.53,39.41,39.42,35200.0,31.8671,31.8913,31.7945,31.8025,35200.0
2013-06-06 12:00:00,39.42,39.47,39.41,39.42,14100.0,31.8025,31.8429,31.7945,31.8025,14100.0
2013-06-06 12:05:00,39.42,39.44,39.34,39.34,19800.0,31.8025,31.8187,31.738,31.738,19800.0
2013-06-06 12:10:00,39.35,39.38,39.35,39.36,12300.0,31.746,31.7702,31.746,31.7541,12300.0
2013-06-06 12:15:00,39.37,39.39,39.31,39.38,15200.0,31.7622,31.7783,31.7138,31.7702,15200.0
2013-06-06 12:20:00,39.37,39.43,39.32,39.32,27100.0,31.7622,31.8106,31.7218,31.7218,27100.0
2013-06-06 12:25:00,39.32,39.32,39.19,39.3,32700.0,31.7218,31.7218,31.617,31.7057,32700.0
2013-06-06 12:30:00,39.31,39.38,39.27,39.38,21700.0,31.7138,31.7702,31.6815,31.7702,21700.0
2013-06-06 12:35:00,39.39,39.42,39.34,39.34,18400.0,31.7783,31.8025,31.738,31.738,18400.0
2013-06-06 12:40:00,39.33,39.4,39.31,39.37,110800.0,31.7299,31.7864,31.7138,31.7622,110800.0
2013-06-06 12:45:00,39.37,39.41,39.32,39.41,32400.0,31.7622,31.7945,31.7218,31.7945,32400.0
2013-06-06 12:50:00,39.4,39.41,39.35,39.41,50100.0,31.7864,31.7945,31.746,31.7945,50100.0
2013-06-06 12:55:00,39.39,39.45,39.38,39.44,23800.0,31.7783,31.8267,31.7702,31.8187,23800.0
2013-06-06 13:00:00,39.43,39.5,39.43,39.5,23900.0,31.8106,31.8671,31.8106,31.8671,23900.0
2013-06-06 13:05:00,39.49,39.6,39.49,39.57,48700.0,31.859,31.9477,31.859,31.9235,48700.0
2013-06-06 13:10:00,39.57,39.63,39.55,39.62,29400.0,31.9235,31.9719,31.9074,31.9639,29400.0
2013-06-06 13:15:00,39.62,39.66,39.59,39.62,21700.0,31.9639,31.9961,31.9397,31.9639,21700.0
2013-06-06 13:20:00,39.6,39.61,39.54,39.57,13700.0,31.9477,31.9558,31.8993,31.9235,13700.0
2013-06-06 13:25:00,39.55,39.59,39.52,39.59,18500.0,31.9074,31.9397,31.8832,31.9397,18500.0
2013-06-06 13:30:00,39.59,39.6,39.58,39.59,8600.0,31.9397,31.9477,31.9316,31.9397,8600.0
2013-06-06 13:35:00,39.59,39.64,39.57,39.59,15900.0,31.9397,31.98,31.9235,31.9397,15900.0
2013-06-06 13:40:00,39.57,39.64,39.56,39.64,11300.0,31.9235,31.98,31.9155,31.98,11300.0
2013-06-06 13:45:00,39.65,39.76,39.65,39.75,30900.0,31.9881,32.0768,31.9881,32.0688,30900.0
2013-06-06 13:50:00,39.76,39.81,39.75,39.79,42300.0,32.0768,32.1172,32.0688,32.101,42300.0
2013-06-06 13:55:00,39.79,39.8,39.72,39.73,20300.0,32.101,32.1091,32.0445,32.0526,20300.0
2013-06-06 14:00:00,39.73,39.74,39.67,39.69,17400.0,32.0526,32.0607,32.0042,32.0203,17400.0
2013-06-06 14:05:00,39.7,39.8,39.69,39.75,17100.0,32.0284,32.1091,32.0203,32.0688,17100.0
2013-06-06 14:10:00,39.75,39.81,39.74,39.77,15000.0,32.0688,32.1172,32.0607,32.0849,15000.0
2013-06-06 14:15:00,39.76,39.79,39.73,39.75,15400.0,32.0768,32.101,32.0526,32.0688,15400.0
2013-06-06 14:20:00,39.76,39.78,39.74,39.77,11000.0,32.0768,32.093,32.0607,32.0849,11000.0
2013-06-06 14:25:00,39.79,39.86,39.79,39.83,21200.0,32.101,32.1575,32.101,32.1333,21200.0
2013-06-06 14:30:00,39.84,39.84,39.77,39.78,14800.0,32.1414,32.1414,32.0849,32.093,14800.0
2013-06-06 14:35:00,39.77,39.77,39.72,39.72,17800.0,32.0849,32.0849,32.0445,32.0445,17800.0
2013-06-06 14:40:00,39.72,39.78,39.72,39.78,14500.0,32.0445,32.093,32.0445,32.093,14500.0
2013-06-06 14:45:00,39.79,39.82,39.75,39.82,17600.0,32.101,32.1252,32.0688,32.1252,17600.0
2013-06-06 14:50:00,39.82,39.86,39.78,39.79,28200.0,32.1252,32.1575,32.093,32.101,28200.0
2013-06-06 14:55:00,39.78,39.8,39.74,39.75,11200.0,32.093,32.1091,32.0607,32.0688,11200.0
2013-06-06 15:00:00,39.75,39.77,39.72,39.74,22600.0,32.0688,32.0849,32.0445,32.0607,22600.0
2013-06-06 15:05:00,39.75,39.76,39.69,39.7,14200.0,32.0688,32.0768,32.0203,32.0284,14200.0
2013-06-06 15:10:00,39.7,39.73,39.67,39.69,19800.0,32.0284,32.0526,32.0042,32.0203,19800.0
2013-06-06 15:15:00,39.69,39.72,39.67,39.69,27200.0,32.0203,32.0445,32.0042,32.0203,27200.0
2013-06-06 15:20:00,39.69,39.77,39.69,39.76,33100.0,32.0203,32.0849,32.0203,32.0768,33100.0
2013-06-06 15:25:00,39.76,39.78,39.75,39.77,38800.0,32.0768,32.093,32.0688,32.0849,38800.0
2013-06-06 15:30:00,39.77,39.82,39.76,39.79,30400.0,32.0849,32.1252,32.0768,32.101,30400.0
2013-06-06 15:35:00,39.79,39.82,39.78,39.78,21400.0,32.101,32.1252,32.093,32.093,21400.0
2013-06-06 15:40:00,39.79,39.8,39.77,39.79,30900.0,32.101,32.1091,32.0849,32.101,30900.0
2013-06-06 15:45:00,39.8,39.83,39.79,39.82,51700.0,32.1091,32.1333,32.101,32.1252,51700.0
2013-06-06 15:50:00,39.82,39.86,39.81,39.86,82800.0,32.1252,32.1575,32.1172,32.1575,82800.0
2013-06-06 15:55:00,39.86,39.98,39.86,39.98,192300.0,32.1575,32.2543,32.1575,32.2543,192300.0
2013-06-07 09:30:00,40.28,40.48,40.15,40.29,93300.0,32.4963,32.6577,32.3915,32.5044,93300.0
2013-06-07 09:35:00,40.3,40.38,40.23,40.34,41400.0,32.5125,32.577,32.456,32.5447,41400.0
2013-06-07 09:40:00,40.33,40.35,40.16,40.33,37800.0,32.5367,32.5528,32.3995,32.5367,37800.0
2013-06-07 09:45:00,40.33,40.45,40.33,40.42,60800.0,32.5367,32.6335,32.5367,32.6093,60800.0
2013-06-07 09:50:00,40.43,40.47,40.36,40.44,52500.0,32.6173,32.6496,32.5609,32.6254,52500.0
2013-06-07 09:55:00,40.44,40.49,40.44,40.49,33900.0,32.6254,32.6658,32.6254,32.6658,33900.0
2013-06-07 10:00:00,40.49,40.55,40.38,40.41,81200.0,32.6658,32.7142,32.577,32.6012,81200.0
2013-06-07 10:05:00,40.4,40.48,40.39,40.47,22200.0,32.5931,32.6577,32.5851,32.6496,22200.0
2013-06-07 10:10:00,40.47,40.55,40.46,40.52,51900.0,32.6496,32.7142,32.6416,32.69,51900.0
2013-06-07 10:15:00,40.53,40.54,40.49,40.52,51800.0,32.698,32.7061,32.6658,32.69,51800.0
2013-06-07 10:20:00,40.52,40.54,40.5,40.5,21000.0,32.69,32.7061,32.6738,32.6738,21000.0
2013-06-07 10:25:00,40.5,40.55,40.5,40.51,33900.0,32.6738,32.7142,32.6738,32.6819,33900.0
2013-06-07 10:30:00,40.51,40.54,40.49,40.53,46700.0,32.6819,32.7061,32.6658,32.698,46700.0
2013-06-07 10:35:00,40.53,40.54,40.5,40.5,35400.0,32.698,32.7061,32.6738,32.6738,35400.0
2013-06-07 10:40:00,40.5,40.51,40.43,40.44,45000.0,32.6738,32.6819,32.6173,32.6254,45000.0
2013-06-07 10:45:00,40.44,40.46,40.42,40.43,35400.0,32.6254,32.6416,32.6093,32.6173,35400.0
2013-06-07 10:50:00,40.42,40.42,40.38,40.4,34100.0,32.6093,32.6093,32.577,32.5931,34100.0
2013-06-07 10:55:00,40.41,40.42,40.38,40.42,12900.0,32.6012,32.6093,32.577,32.6093,12900.0
2013-06-07 11:00:00,40.42,40.45,40.37,40.37,20800.0,32.6093,32.6335,32.5689,32.5689,20800.0
2013-06-07 11:05:00,40.38,40.42,40.37,40.41,21800.0,32.577,32.6093,32.5689,32.6012,21800.0
2013-06-07 11:10:00,40.41,40.43,40.39,40.4,19600.0,32.6012,32.6173,32.5851,32.5931,19600.0
2013-06-07 11:15:00,40.4,40.45,40.39,40.45,26500.0,32.5931,32.6335,32.5851,32.6335,26500.0
2013-06-07 11:20:00,40.45,40.47,40.44,40.45,20100.0,32.6335,32.6496,32.6254,32.6335,20100.0
2013-06-07 11:25:00,40.45,40.48,40.42,40.42,22500.0,32.6335,32.6577,32.6093,32.6093,22500.0
2013-06-07 11:30:00,40.42,40.5,40.42,40.46,19400.0,32.6093,32.6738,32.6093,32.6416,19400.0
2013-06-07 11:35:00,40.46,40.46,40.42,40.42,35200.0,32.6416,32.6416,32.6093,32.6093,35200.0
2013-06-07 11:40:00,40.42,40.46,40.38,40.46,44400.0,32.6093,32.6416,32.577,32.6416,44400.0
2013-06-07 11:45:00,40.45,40.45,40.41,40.43,66300.0,32.6335,32.6335,32.6012,32.6173,66300.0
2013-06-07 11:50:00,40.44,40.46,40.44,40.45,23500.0,32.6254,32.6416,32.6254,32.6335,23500.0
2013-06-07 11:55:00,40.45,40.47,40.45,40.46,48800.0,32.6335,32.6496,32.6335,32.6416,48800.0
2013-06-07 12:00:00,40.45,40.46,40.43,40.44,63200.0,32.6335,32.6416,32.6173,32.6254,63200.0
2013-06-07 12:05:00,40.44,40.45,40.4,40.4,39800.0,32.6254,32.6335,32.5931,32.5931,39800.0
2013-06-07 12:10:00,40.39,40.41,40.39,40.4,21400.0,32.5851,32.6012,32.5851,32.5931,21400.0
2013-06-07 12:15:00,40.4,40.43,40.4,40.41,16900.0,32.5931,32.6173,32.5931,32.6012,16900.0
2013-06-07 12:20:00,40.43,40.45,40.42,40.45,9400.0,32.6173,32.6335,32.6093,32.6335,9400.0
2013-06-07 12:25:00,40.45,40.45,40.41,40.43,26600.0,32.6335,32.6335,32.6012,32.6173,26600.0
2013-06-07 12:30:00,40.44,40.44,40.42,40.42,7800.0,32.6254,32.6254,32.6093,32.6093,7800.0
2013-06-07 12:35:00,40.42,40.43,40.41,40.41,7000.0,32.6093,32.6173,32.6012,32.6012,7000.0
2013-06-07 12:40:00,40.41,40.43,40.4,40.4,12600.0,32.6012,32.6173,32.5931,32.5931,12600.0
2013-06-07 12:45:00,40.4,40.41,40.35,40.4,11200.0,32.5931,32.6012,32.5528,32.5931,11200.0
2013-06-07 12:50:00,40.41,40.43,40.41,40.42,8800.0,32.6012,32.6173,32.6012,32.6093,8800.0
2013-06-07 12:55:00,40.41,40.42,40.4,40.41,16100.0,32.6012,32.6093,32.5931,32.6012,16100.0
2013-06-07 13:00:00,40.42,40.45,40.41,40.45,15300.0,32.6093,32.6335,32.6012,32.6335,15300.0
2013-06-07 13:05:00,40.45,40.46,40.43,40.44,33500.0,32.6335,32.6416,32.6173,32.6254,33500.0
2013-06-07 13:10:00,40.44,40.44,40.41,40.41,16300.0,32.6254,32.6254,32.6012,32.6012,16300.0
2013-06-07 13:15:00,40.41,40.42,40.39,40.4,7000.0,32.6012,32.6093,32.5851,32.5931,7000.0
2013-06-07 13:20:00,40.39,40.41,40.39,40.4,21300.0,32.5851,32.6012,32.5851,32.5931,21300.0
2013-06-07 13:25:00,40.41,40.41,40.36,40.38,19300.0,32.6012,32.6012,32.5609,32.577,19300.0
2013-06-07 13:30:00,40.38,40.42,40.38,40.39,17300.0,32.577,32.6093,32.577,32.5851,17300.0
2013-06-07 13:35:00,40.4,40.45,40.4,40.44,19200.0,32.5931,32.6335,32.5931,32.6254,19200.0
2013-06-07 13:40:00,40.43,40.43,40.38,40.39,11200.0,32.6173,32.6173,32.577,32.5851,11200.0
2013-06-07 13:45:00,40.39,40.44,40.39,40.44,13900.0,32.5851,32.6254,32.5851,32.6254,13900.0
2013-06-07 13:50:00,40.43,40.43,40.4,40.41,20900.0,32.6173,32.6173,32.5931,32.6012,20900.0
2013-06-07 13:55:00,40.42,40.43,40.37,40.38,17200.0,32.6093,32.6173,32.5689,32.577,17200.0
2013-06-07 14:00:00,40.39,40.44,40.38,40.41,47600.0,32.5851,32.6254,32.577,32.6012,47600.0
2013-06-07 14:05:00,40.41,40.42,40.39,40.42,32400.0,32.6012,32.6093,32.5851,32.6093,32400.0
2013-06-07 14:10:00,40.41,40.42,40.4,40.41,9700.0,32.6012,32.6093,32.5931,32.6012,9700.0
2013-06-07 14:15:00,40.41,40.43,40.41,40.41,19700.0,32.6012,32.6173,32.6012,32.6012,19700.0
2013-06-07 14:20:00,40.41,40.42,40.37,40.38,23600.0,32.6012,32.6093,32.5689,32.577,23600.0
2013-06-07 14:25:00,40.38,40.4,40.37,40.4,25400.0,32.577,32.5931,32.5689,32.5931,25400.0
2013-06-07 14:30:00,40.4,40.43,40.37,40.42,43100.0,32.5931,32.6173,32.5689,32.6093,43100.0
2013-06-07 14:35:00,40.43,40.44,40.39,40.4,66600.0,32.6173,32.6254,32.5851,32.5931,66600.0
2013-06-07 14:40:00,40.41,40.41,40.38,40.4,13300.0,32.6012,32.6012,32.577,32.5931,13300.0
2013-06-07 14:45:00,40.41,40.43,40.37,40.43,18900.0,32.6012,32.6173,32.5689,32.6173,18900.0
2013-06-07 14:50:00,40.43,40.46,40.43,40.43,38400.0,32.6173,32.6416,32.6173,32.6173,38400.0
2013-06-07 14:55:00,40.43,40.47,40.42,40.44,33700.0,32.6173,32.6496,32.6093,32.6254,33700.0
2013-06-07 15:00:00,40.44,40.45,40.42,40.45,60600.0,32.6254,32.6335,32.6093,32.6335,60600.0
2013-06-07 15:05:00,40.45,40.48,40.43,40.44,35300.0,32.6335,32.6577,32.6173,32.6254,35300.0
2013-06-07 15:10:00,40.44,40.45,40.4,40.43,60800.0,32.6254,32.6335,32.5931,32.6173,60800.0
2013-06-07 15:15:00,40.43,40.48,40.41,40.44,59200.0,32.6173,32.6577,32.6012,32.6254,59200.0
2013-06-07 15:20:00,40.45,40.45,40.41,40.41,30900.0,32.6335,32.6335,32.6012,32.6012,30900.0
2013-06-07 15:25:00,40.42,40.43,40.4,40.42,27300.0,32.6093,32.6173,32.5931,32.6093,27300.0
2013-06-07 15:30:00,40.42,40.51,40.42,40.48,53800.0,32.6093,32.6819,32.6093,32.6577,53800.0
2013-06-07 15:35:00,40.49,40.49,40.43,40.44,50400.0,32.6658,32.6658,32.6173,32.6254,50400.0
2013-06-07 15:40:00,40.44,40.49,40.42,40.48,30600.0,32.6254,32.6658,32.6093,32.6577,30600.0
2013-06-07 15:45:00,40.49,40.55,40.46,40.55,63600.0,32.6658,32.7142,32.6416,32.7142,63600.0
2013-06-07 15:50:00,40.54,40.55,40.5,40.54,176500.0,32.7061,32.7142,32.6738,32.7061,176500.0
2013-06-07 15:55:00,40.54,40.57,40.44,40.46,534700.0,32.7061,32.7303,32.6254,32.6416,534700.0
2013-06-10 09:30:00,40.52,40.66,40.49,40.49,65400.0,32.69,32.8029,32.6658,32.6658,65400.0
2013-06-10 09:35:00,40.49,40.56,40.38,40.38,49200.0,32.6658,32.7222,32.577,32.577,49200.0
2013-06-10 09:40:00,40.38,40.39,40.29,40.32,25100.0,32.577,32.5851,32.5044,32.5286,25100.0
2013-06-10 09:45:00,40.32,40.38,40.29,40.37,28700.0,32.5286,32.577,32.5044,32.5689,28700.0
2013-06-10 09:50:00,40.38,40.47,40.37,40.4,29600.0,32.577,32.6496,32.5689,32.5931,29600.0
2013-06-10 09:55:00,40.4,40.57,40.4,40.48,57700.0,32.5931,32.7303,32.5931,32.6577,57700.0
2013-06-10 10:00:00,40.47,40.47,40.31,40.34,57100.0,32.6496,32.6496,32.5205,32.5447,57100.0
2013-06-10 10:05:00,40.34,40.42,40.29,40.41,67600.0,32.5447,32.6093,32.5044,32.6012,67600.0
2013-06-10 10:10:00,40.41,40.42,40.34,40.36,35900.0,32.6012,32.6093,32.5447,32.5609,35900.0
2013-06-10 10:15:00,40.35,40.39,40.35,40.38,34400.0,32.5528,32.5851,32.5528,32.577,34400.0
2013-06-10 10:20:00,40.38,40.43,40.36,40.38,33400.0,32.577,32.6173,32.5609,32.577,33400.0
2013-06-10 10:25:00,40.39,40.44,40.38,40.44,67900.0,32.5851,32.6254,32.577,32.6254,67900.0
2013-06-10 10:30:00,40.44,40.55,40.43,40.55,34300.0,32.6254,32.7142,32.6173,32.7142,34300.0
2013-06-10 10:35:00,40.55,40.56,40.49,40.5,64200.0,32.7142,32.7222,32.6658,32.6738,64200.0
2013-06-10 10:40:00,40.5,40.51,40.43,40.5,63800.0,32.6738,32.6819,32.6173,32.6738,63800.0
2013-06-10 10:45:00,40.5,40.53,40.48,40.48,29800.0,32.6738,32.698,32.6577,32.6577,29800.0
2013-06-10 10:50:00,40.48,40.56,40.48,40.48,47600.0,32.6577,32.7222,32.6577,32.6577,47600.0
2013-06-10 10:55:00,40.48,40.51,40.44,40.45,70900.0,32.6577,32.6819,32.6254,32.6335,70900.0
2013-06-10 11:00:00,40.46,40.51,40.41,40.41,63400.0,32.6416,32.6819,32.6012,32.6012,63400.0
2013-06-10 11:05:00,40.42,40.48,40.4,40.47,49800.0,32.6093,32.6577,32.5931,32.6496,49800.0
2013-06-10 11:10:00,40.48,40.5,40.46,40.49,28300.0,32.6577,32.6738,32.6416,32.6658,28300.0
2013-06-10 11:15:00,40.48,40.49,40.44,40.47,16500.0,32.6577,32.6658,32.6254,32.6496,16500.0
2013-06-10 11:20:00,40.46,40.5,40.44,40.45,20600.0,32.6416,32.6738,32.6254,32.6335,20600.0
2013-06-10 11:25:00,40.45,40.49,40.45,40.45,323400.0,32.6335,32.6658,32.6335,32.6335,323400.0
2013-06-10 11:30:00,40.46,40.49,40.41,40.41,37600.0,32.6416,32.6658,32.6012,32.6012,37600.0
2013-06-10 11:35:00,40.42,40.45,40.41,40.45,15000.0,32.6093,32.6335,32.6012,32.6335,15000.0
2013-06-10 11:40:00,40.44,40.46,40.43,40.45,14000.0,32.6254,32.6416,32.6173,32.6335,14000.0
2013-06-10 11:45:00,40.44,40.45,40.39,40.39,20400.0,32.6254,32.6335,32.5851,32.5851,20400.0
2013-06-10 11:50:00,40.39,40.41,40.35,40.39,17800.0,32.5851,32.6012,32.5528,32.5851,17800.0
2013-06-10 11:55:00,40.39,40.4,40.36,40.39,14200.0,32.5851,32.5931,32.5609,32.5851,14200.0
2013-06-10 12:00:00,40.39,40.4,40.36,40.4,7700.0,32.5851,32.5931,32.5609,32.5931,7700.0
2013-06-10 12:05:00,40.41,40.44,40.4,40.42,21800.0,32.6012,32.6254,32.5931,32.6093,21800.0
2013-06-10 12:10:00,40.42,40.48,40.42,40.47,16700.0,32.6093,32.6577,32.6093,32.6496,16700.0
2013-06-10 12:15:00,40.47,40.47,40.42,40.42,11700.0,32.6496,32.6496,32.6093,32.6093,11700.0
2013-06-10 12:20:00,40.43,40.46,40.42,40.42,13900.0,32.6173,32.6416,32.6093,32.6093,13900.0
2013-06-10 12:25:00,40.43,40.44,40.4,40.4,7900.0,32.6173,32.6254,32.5931,32.5931,7900.0
2013-06-10 12:30:00,40.4,40.42,40.39,40.4,12000.0,32.5931,32.6093,32.5851,32.5931,12000.0
2013-06-10 12:35:00,40.39,40.41,40.38,40.38,7200.0,32.5851,32.6012,32.577,32.577,7200.0
2013-06-10 12:40:00,40.38,40.39,40.33,40.33,10900.0,32.577,32.5851,32.5367,32.5367,10900.0
2013-06-10 12:45:00,40.34,40.36,40.31,40.32,9900.0,32.5447,32.5609,32.5205,32.5286,9900.0
2013-06-10 12:50:00,40.32,40.32,40.24,40.28,16100.0,32.5286,32.5286,32.4641,32.4963,16100.0
2013-06-10 12:55:00,40.27,40.3,40.26,40.28,17400.0,32.4883,32.5125,32.4802,32.4963,17400.0
2013-06-10 13:00:00,40.28,40.28,40.27,40.28,8900.0,32.4963,32.4963,32.4883,32.4963,8900.0
2013-06-10 13:05:00,40.29,40.29,40.27,40.28,17500.0,32.5044,32.5044,32.4883,32.4963,17500.0
2013-06-10 13:10:00,40.28,40.29,40.23,40.23,14700.0,32.4963,32.5044,32.456,32.456,14700.0
2013-06-10 13:15:00,40.23,40.27,40.23,40.27,12200.0,32.456,32.4883,32.456,32.4883,12200.0
2013-06-10 13:20:00,40.27,40.28,40.24,40.25,13200.0,32.4883,32.4963,32.4641,32.4721,13200.0
2013-06-10 13:25:00,40.24,40.29,40.24,40.29,10200.0,32.4641,32.5044,32.4641,32.5044,10200.0
2013-06-10 13:30:00,40.29,40.3,40.26,40.28,18400.0,32.5044,32.5125,32.4802,32.4963,18400.0
2013-06-10 13:35:00,40.28,40.28,40.22,40.25,24900.0,32.4963,32.4963,32.4479,32.4721,24900.0
2013-06-10 13:40:00,40.25,40.32,40.23,40.31,20200.0,32.4721,32.5286,32.456,32.5205,20200.0
2013-06-10 13:45:00,40.31,40.33,40.31,40.33,9400.0,32.5205,32.5367,32.5205,32.5367,9400.0
2013-06-10 13:50:00,40.32,40.33,40.3,40.32,11700.0,32.5286,32.5367,32.5125,32.5286,11700.0
2013-06-10 13:55:00,40.32,40.33,40.28,40.3,16800.0,32.5286,32.5367,32.4963,32.5125,16800.0
2013-06-10 14:00:00,40.3,40.32,40.29,40.29,20000.0,32.5125,32.5286,32.5044,32.5044,20000.0
2013-06-10 14:05:00,40.3,40.33,40.27,40.27,19300.0,32.5125,32.5367,32.4883,32.4883,19300.0
2013-06-10 14:10:00,40.28,40.28,40.21,40.24,28800.0,32.4963,32.4963,32.4399,32.4641,28800.0
2013-06-10 14:15:00,40.24,40.27,40.23,40.25,45500.0,32.4641,32.4883,32.456,32.4721,45500.0
2013-06-10 14:20:00,40.26,40.27,40.25,40.27,10700.0,32.4802,32.4883,32.4721,32.4883,10700.0
2013-06-10 14:25:00,40.27,40.34,40.27,40.32,24300.0,32.4883,32.5447,32.4883,32.5286,24300.0
2013-06-10 14:30:00,40.32,40.36,40.32,40.34,21800.0,32.5286,32.5609,32.5286,32.5447,21800.0
2013-06-10 14:35:00,40.34,40.34,40.3,40.31,29900.0,32.5447,32.5447,32.5125,32.5205,29900.0
2013-06-10 14:40:00,40.31,40.32,40.28,40.29,15000.0,32.5205,32.5286,32.4963,32.5044,15000.0
2013-06-10 14:45:00,40.3,40.35,40.3,40.33,41400.0,32.5125,32.5528,32.5125,32.5367,41400.0
2013-06-10 14:50:00,40.33,40.36,40.33,40.36,10600.0,32.5367,32.5609,32.5367,32.5609,10600.0
2013-06-10 14:55:00,40.35,40.38,40.34,40.38,17500.0,32.5528,32.577,32.5447,32.577,17500.0
2013-06-10 15:00:00,40.38,40.4,40.33,40.4,25700.0,32.577,32.5931,32.5367,32.5931,25700.0
2013-06-10 15:05:00,40.39,40.41,40.34,40.4,21400.0,32.5851,32.6012,32.5447,32.5931,21400.0
2013-06-10 15:10:00,40.4,40.41,40.37,40.38,25800.0,32.5931,32.6012,32.5689,32.577,25800.0
2013-06-10 15:15:00,40.37,40.38,40.35,40.36,15500.0,32.5689,32.577,32.5528,32.5609,15500.0
2013-06-10 15:20:00,40.37,40.39,40.36,40.39,16000.0,32.5689,32.5851,32.5609,32.5851,16000.0
2013-06-10 15:25:00,40.39,40.41,40.36,40.41,25600.0,32.5851,32.6012,32.5609,32.6012,25600.0
2013-06-10 15:30:00,40.4,40.4,40.37,40.4,26400.0,32.5931,32.5931,32.5689,32.5931,26400.0
2013-06-10 15:35:00,40.4,40.4,40.36,40.4,16600.0,32.5931,32.5931,32.5609,32.5931,16600.0
2013-06-10 15:40:00,40.39,40.4,40.37,40.39,13700.0,32.5851,32.5931,32.5689,32.5851,13700.0
2013-06-10 15:45:00,40.38,40.4,40.34,40.34,33900.0,32.577,32.5931,32.5447,32.5447,33900.0
2013-06-10 15:50:00,40.35,40.35,40.31,40.33,46600.0,32.5528,32.5528,32.5205,32.5367,46600.0
2013-06-10 15:55:00,40.33,40.36,40.31,40.35,116800.0,32.5367,32.5609,32.5205,32.5528,116800.0
2013-06-11 09:30:00,40.11,40.25,40.09,40.17,74400.0,32.3592,32.4721,32.343,32.4076,74400.0
2013-06-11 09:35:00,40.19,40.27,40.13,40.18,96900.0,32.4237,32.4883,32.3753,32.4157,96900.0
2013-06-11 09:40:00,40.18,40.28,40.16,40.23,22400.0,32.4157,32.4963,32.3995,32.456,22400.0
2013-06-11 09:45:00,40.22,40.3,40.21,40.29,31100.0,32.4479,32.5125,32.4399,32.5044,31100.0
2013-06-11 09:50:00,40.29,40.3,40.25,40.27,20300.0,32.5044,32.5125,32.4721,32.4883,20300.0
2013-06-11 09:55:00,40.28,40.28,40.25,40.27,26900.0,32.4963,32.4963,32.4721,32.4883,26900.0
2013-06-11 10:00:00,40.29,40.3,40.25,40.28,36500.0,32.5044,32.5125,32.4721,32.4963,36500.0
2013-06-11 10:05:00,40.27,40.3,40.25,40.27,22800.0,32.4883,32.5125,32.4721,32.4883,22800.0
2013-06-11 10:10:00,40.26,40.28,40.2,40.26,24600.0,32.4802,32.4963,32.4318,32.4802,24600.0
2013-06-11 10:15:00,40.27,40.27,40.21,40.25,13000.0,32.4883,32.4883,32.4399,32.4721,13000.0
2013-06-11 10:20:00,40.24,40.3,40.2,40.29,30700.0,32.4641,32.5125,32.4318,32.5044,30700.0
2013-06-11 10:25:00,40.29,40.41,40.28,40.37,89000.0,32.5044,32.6012,32.4963,32.5689,89000.0
2013-06-11 10:30:00,40.37,40.43,40.35,40.39,23700.0,32.5689,32.6173,32.5528,32.5851,23700.0
2013-06-11 10:35:00,40.39,40.43,40.35,40.42,47100.0,32.5851,32.6173,32.5528,32.6093,47100.0
2013-06-11 10:40:00,40.4,40.4,40.35,40.36,18300.0,32.5931,32.5931,32.5528,32.5609,18300.0
2013-06-11 10:45:00,40.36,40.39,40.32,40.37,17800.0,32.5609,32.5851,32.5286,32.5689,17800.0
2013-06-11 10:50:00,40.39,40.4,40.36,40.39,11700.0,32.5851,32.5931,32.5609,32.5851,11700.0
2013-06-11 10:55:00,40.38,40.48,40.37,40.42,18500.0,32.577,32.6577,32.5689,32.6093,18500.0
2013-06-11 11:00:00,40.42,40.46,40.38,40.38,22600.0,32.6093,32.6416,32.577,32.577,22600.0
2013-06-11 11:05:00,40.38,40.38,40.34,40.38,17000.0,32.577,32.577,32.5447,32.577,17000.0
2013-06-11 11:10:00,40.37,40.4,40.36,40.38,7900.0,32.5689,32.5931,32.5609,32.577,7900.0
2013-06-11 11:15:00,40.38,40.41,40.36,40.38,12800.0,32.577,32.6012,32.5609,32.577,12800.0
2013-06-11 11:20:00,40.38,40.4,40.34,40.37,13000.0,32.577,32.5931,32.5447,32.5689,13000.0
2013-06-11 11:25:00,40.38,40.44,40.38,40.44,11300.0,32.577,32.6254,32.577,32.6254,11300.0
2013-06-11 11:30:00,40.44,40.49,40.43,40.45,22300.0,32.6254,32.6658,32.6173,32.6335,22300.0
2013-06-11 11:35:00,40.44,40.46,40.41,40.42,17400.0,32.6254,32.6416,32.6012,32.6093,17400.0
2013-06-11 11:40:00,40.41,40.41,40.37,40.37,15500.0,32.6012,32.6012,32.5689,32.5689,15500.0
2013-06-11 11:45:00,40.38,40.41,40.36,40.4,29200.0,32.577,32.6012,32.5609,32.5931,29200.0
2013-06-11 11:50:00,40.41,40.43,40.37,40.39,52100.0,32.6012,32.6173,32.5689,32.5851,52100.0
2013-06-11 11:55:00,40.38,40.4,40.38,40.38,8200.0,32.577,32.5931,32.577,32.577,8200.0
2013-06-11 12:00:00,40.39,40.41,40.38,40.39,17400.0,32.5851,32.6012,32.577,32.5851,17400.0
2013-06-11 12:05:00,40.39,40.41,40.38,40.4,17300.0,32.5851,32.6012,32.577,32.5931,17300.0
2013-06-11 12:10:00,40.39,40.4,40.37,40.38,9800.0,32.5851,32.5931,32.5689,32.577,9800.0
2013-06-11 12:15:00,40.37,40.38,40.35,40.36,22100.0,32.5689,32.577,32.5528,32.5609,22100.0
2013-06-11 12:20:00,40.36,40.38,40.33,40.33,23900.0,32.5609,32.577,32.5367,32.5367,23900.0
2013-06-11 12:25:00,40.33,40.36,40.33,40.36,14600.0,32.5367,32.5609,32.5367,32.5609,14600.0
2013-06-11 12:30:00,40.37,40.37,40.33,40.33,41700.0,32.5689,32.5689,32.5367,32.5367,41700.0
2013-06-11 12:35:00,40.32,40.36,40.29,40.32,39700.0,32.5286,32.5609,32.5044,32.5286,39700.0
2013-06-11 12:40:00,40.32,40.36,40.32,40.35,16400.0,32.5286,32.5609,32.5286,32.5528,16400.0
2013-06-11 12:45:00,40.36,40.38,40.33,40.38,31400.0,32.5609,32.577,32.5367,32.577,31400.0
2013-06-11 12:50:00,40.39,40.39,40.35,40.35,7700.0,32.5851,32.5851,32.5528,32.5528,7700.0
2013-06-11 12:55:00,40.36,40.42,40.36,40.42,9500.0,32.5609,32.6093,32.5609,32.6093,9500.0
2013-06-11 13:00:00,40.42,40.45,40.41,40.44,13200.0,32.6093,32.6335,32.6012,32.6254,13200.0
2013-06-11 13:05:00,40.44,40.46,40.43,40.44,7600.0,32.6254,32.6416,32.6173,32.6254,7600.0
2013-06-11 13:10:00,40.43,40.46,40.41,40.41,16900.0,32.6173,32.6416,32.6012,32.6012,16900.0
2013-06-11 13:15:00,40.4,40.41,40.38,40.38,18100.0,32.5931,32.6012,32.577,32.577,18100.0
2013-06-11 13:20:00,40.37,40.39,40.35,40.38,17700.0,32.5689,32.5851,32.5528,32.577,17700.0
2013-06-11 13:25:00,40.38,40.4,40.37,40.37,9400.0,32.577,32.5931,32.5689,32.5689,9400.0
2013-06-11 13:30:00,40.37,40.37,40.3,40.3,14200.0,32.5689,32.5689,32.5125,32.5125,14200.0
2013-06-11 13:35:00,40.3,40.34,40.29,40.33,20700.0,32.5125,32.5447,32.5044,32.5367,20700.0
2013-06-11 13:40:00,40.32,40.32,40.29,40.3,14800.0,32.5286,32.5286,32.5044,32.5125,14800.0
2013-06-11 13:45:00,40.3,40.32,40.3,40.3,11500.0,32.5125,32.5286,32.5125,32.5125,11500.0
2013-06-11 13:50:00,40.31,40.35,40.31,40.32,20700.0,32.5205,32.5528,32.5205,32.5286,20700.0
2013-06-11 13:55:00,40.32,40.34,40.26,40.26,16500.0,32.5286,32.5447,32.4802,32.4802,16500.0
2013-06-11 14:00:00,40.27,40.32,40.25,40.31,35800.0,32.4883,32.5286,32.4721,32.5205,35800.0
2013-06-11 14:05:00,40.3,40.33,40.25,40.31,29600.0,32.5125,32.5367,32.4721,32.5205,29600.0
2013-06-11 14:10:00,40.31,40.35,40.27,40.33,21900.0,32.5205,32.5528,32.4883,32.5367,21900.0
2013-06-11 14:15:00,40.33,40.37,40.32,40.33,18100.0,32.5367,32.5689,32.5286,32.5367,18100.0
2013-06-11 14:20:00,40.34,40.37,40.34,40.36,12600.0,32.5447,32.5689,32.5447,32.5609,12600.0
2013-06-11 14:25:00,40.36,40.38,40.34,40.38,13900.0,32.5609,32.577,32.5447,32.577,13900.0
2013-06-11 14:30:00,40.38,40.38,40.33,40.35,28200.0,32.577,32.577,32.5367,32.5528,28200.0
2013-06-11 14:35:00,40.35,40.37,40.34,40.36,18400.0,32.5528,32.5689,32.5447,32.5609,18400.0
2013-06-11 14:40:00,40.36,40.37,40.33,40.33,15000.0,32.5609,32.5689,32.5367,32.5367,15000.0
2013-06-11 14:45:00,40.34,40.36,40.31,40.32,16800.0,32.5447,32.5609,32.5205,32.5286,16800.0
2013-06-11 14:50:00,40.32,40.34,40.27,40.29,29100.0,32.5286,32.5447,32.4883,32.5044,29100.0
2013-06-11 14:55:00,40.29,40.37,40.29,40.37,16700.0,32.5044,32.5689,32.5044,32.5689,16700.0
2013-06-11 15:00:00,40.36,40.39,40.33,40.34,33100.0,32.5609,32.5851,32.5367,32.5447,33100.0
2013-06-11 15:05:00,40.35,40.36,40.3,40.3,43700.0,32.5528,32.5609,32.5125,32.5125,43700.0
2013-06-11 15:10:00,40.31,40.33,40.29,40.33,19300.0,32.5205,32.5367,32.5044,32.5367,19300.0
2013-06-11 15:15:00,40.34,40.35,40.3,40.32,22300.0,32.5447,32.5528,32.5125,32.5286,22300.0
2013-06-11 15:20:00,40.32,40.36,40.3,40.35,30200.0,32.5286,32.5609,32.5125,32.5528,30200.0
2013-06-11 15:25:00,40.35,40.37,40.27,40.28,21300.0,32.5528,32.5689,32.4883,32.4963,21300.0
2013-06-11 15:30:00,40.29,40.31,40.26,40.26,28600.0,32.5044,32.5205,32.4802,32.4802,28600.0
2013-06-11 15:35:00,40.27,40.32,40.26,40.27,32200.0,32.4883,32.5286,32.4802,32.4883,32200.0
2013-06-11 15:40:00,40.27,40.29,40.2,40.21,70400.0,32.4883,32.5044,32.4318,32.4399,70400.0
2013-06-11 15:45:00,40.2,40.25,40.16,40.25,76500.0,32.4318,32.4721,32.3995,32.4721,76500.0
2013-06-11 15:50:00,40.24,40.25,40.19,40.21,55200.0,32.4641,32.4721,32.4237,32.4399,55200.0
2013-06-11 15:55:00,40.2,40.23,40.19,40.22,80000.0,32.4318,32.456,32.4237,32.4479,80000.0
2013-06-12 09:30:00,40.44,40.46,40.34,40.37,26100.0,32.6254,32.6416,32.5447,32.5689,26100.0
2013-06-12 09:35:00,40.36,40.36,40.3,40.3,9700.0,32.5609,32.5609,32.5125,32.5125,9700.0
2013-06-12 09:40:00,40.29,40.36,40.28,40.28,28400.0,32.5044,32.5609,32.4963,32.4963,28400.0
2013-06-12 09:45:00,40.28,40.33,40.24,40.25,20500.0,32.4963,32.5367,32.4641,32.4721,20500.0
2013-06-12 09:50:00,40.24,40.31,40.23,40.28,15500.0,32.4641,32.5205,32.456,32.4963,15500.0
2013-06-12 09:55:00,40.27,40.32,40.25,40.26,12500.0,32.4883,32.5286,32.4721,32.4802,12500.0
2013-06-12 10:00:00,40.27,40.27,40.17,40.18,16600.0,32.4883,32.4883,32.4076,32.4157,16600.0
2013-06-12 10:05:00,40.17,40.2,40.13,40.18,15400.0,32.4076,32.4318,32.3753,32.4157,15400.0
2013-06-12 10:10:00,40.18,40.2,40.14,40.18,19800.0,32.4157,32.4318,32.3834,32.4157,19800.0
2013-06-12 10:15:00,40.17,40.19,40.14,40.16,15900.0,32.4076,32.4237,32.3834,32.3995,15900.0
2013-06-12 10:20:00,40.16,40.19,40.14,40.18,23600.0,32.3995,32.4237,32.3834,32.4157,23600.0
2013-06-12 10:25:00,40.18,40.19,40.16,40.18,15300.0,32.4157,32.4237,32.3995,32.4157,15300.0
2013-06-12 10:30:00,40.18,40.19,40.14,40.15,27700.0,32.4157,32.4237,32.3834,32.3915,27700.0
2013-06-12 10:35:00,40.15,40.21,40.15,40.15,31700.0,32.3915,32.4399,32.3915,32.3915,31700.0
2013-06-12 10:40:00,40.15,40.2,40.1,40.19,17600.0,32.3915,32.4318,32.3511,32.4237,17600.0
2013-06-12 10:45:00,40.18,40.18,40.08,40.1,18300.0,32.4157,32.4157,32.335,32.3511,18300.0
2013-06-12 10:50:00,40.1,40.13,40.07,40.09,22300.0,32.3511,32.3753,32.3269,32.343,22300.0
2013-06-12 10:55:00,40.09,40.1,40.05,40.06,15000.0,32.343,32.3511,32.3108,32.3188,15000.0
2013-06-12 11:00:00,40.07,40.07,40.0,40.01,24200.0,32.3269,32.3269,32.2704,32.2785,24200.0
2013-06-12 11:05:00,40.01,40.03,40.0,40.0,20000.0,32.2785,32.2946,32.2704,32.2704,20000.0
2013-06-12 11:10:00,40.0,40.01,39.98,39.98,18200.0,32.2704,32.2785,32.2543,32.2543,18200.0
2013-06-12 11:15:00,39.99,40.0,39.95,40.0,22000.0,32.2624,32.2704,32.2301,32.2704,22000.0
2013-06-12 11:20:00,40.0,40.01,39.98,39.99,31900.0,32.2704,32.2785,32.2543,32.2624,31900.0
2013-06-12 11:25:00,40.0,40.01,39.97,39.98,17000.0,32.2704,32.2785,32.2462,32.2543,17000.0
2013-06-12 11:30:00,39.98,40.01,39.95,39.98,26100.0,32.2543,32.2785,32.2301,32.2543,26100.0
2013-06-12 11:35:00,39.98,40.01,39.96,39.97,24300.0,32.2543,32.2785,32.2382,32.2462,24300.0
2013-06-12 11:40:00,39.97,39.99,39.96,39.97,9600.0,32.2462,32.2624,32.2382,32.2462,9600.0
2013-06-12 11:45:00,39.96,39.96,39.88,39.89,19800.0,32.2382,32.2382,32.1736,32.1817,19800.0
2013-06-12 11:50:00,39.91,39.91,39.83,39.84,13800.0,32.1978,32.1978,32.1333,32.1414,13800.0
2013-06-12 11:55:00,39.83,39.85,39.79,39.84,14300.0,32.1333,32.1494,32.101,32.1414,14300.0
2013-06-12 12:00:00,39.84,39.91,39.83,39.87,20800.0,32.1414,32.1978,32.1333,32.1656,20800.0
2013-06-12 12:05:00,39.87,39.87,39.81,39.83,28000.0,32.1656,32.1656,32.1172,32.1333,28000.0
2013-06-12 12:10:00,39.83,39.84,39.77,39.8,28400.0,32.1333,32.1414,32.0849,32.1091,28400.0
2013-06-12 12:15:00,39.8,39.81,39.75,39.8,17200.0,32.1091,32.1172,32.0688,32.1091,17200.0
2013-06-12 12:20:00,39.82,39.84,39.79,39.83,10200.0,32.1252,32.1414,32.101,32.1333,10200.0
2013-06-12 12:25:00,39.82,39.84,39.82,39.83,6500.0,32.1252,32.1414,32.1252,32.1333,6500.0
2013-06-12 12:30:00,39.83,39.86,39.78,39.86,17000.0,32.1333,32.1575,32.093,32.1575,17000.0
2013-06-12 12:35:00,39.86,39.87,39.8,39.8,12500.0,32.1575,32.1656,32.1091,32.1091,12500.0
2013-06-12 12:40:00,39.8,39.85,39.75,39.85,22800.0,32.1091,32.1494,32.0688,32.1494,22800.0
2013-06-12 12:45:00,39.85,39.86,39.83,39.85,8800.0,32.1494,32.1575,32.1333,32.1494,8800.0
2013-06-12 12:50:00,39.86,39.87,39.85,39.87,8400.0,32.1575,32.1656,32.1494,32.1656,8400.0
2013-06-12 12:55:00,39.86,39.88,39.84,39.88,8700.0,32.1575,32.1736,32.1414,32.1736,8700.0
2013-06-12 13:00:00,39.88,39.9,39.87,39.88,10500.0,32.1736,32.1898,32.1656,32.1736,10500.0
2013-06-12 13:05:00,39.88,39.95,39.86,39.9,12600.0,32.1736,32.2301,32.1575,32.1898,12600.0
2013-06-12 13:10:00,39.91,39.92,39.88,39.92,7900.0,32.1978,32.2059,32.1736,32.2059,7900.0
2013-06-12 13:15:00,39.93,39.93,39.92,39.92,6700.0,32.214,32.214,32.2059,32.2059,6700.0
2013-06-12 13:20:00,39.92,39.93,39.89,39.91,14800.0,32.2059,32.214,32.1817,32.1978,14800.0
2013-06-12 13:25:00,39.91,39.93,39.91,39.91,8900.0,32.1978,32.214,32.1978,32.1978,8900.0
2013-06-12 13:30:00,39.91,39.94,39.87,39.88,18400.0,32.1978,32.222,32.1656,32.1736,18400.0
2013-06-12 13:35:00,39.88,39.9,39.85,39.85,4700.0,32.1736,32.1898,32.1494,32.1494,4700.0
2013-06-12 13:40:00,39.85,39.87,39.83,39.87,13100.0,32.1494,32.1656,32.1333,32.1656,13100.0
2013-06-12 13:45:00,39.88,39.9,39.88,39.89,10800.0,32.1736,32.1898,32.1736,32.1817,10800.0
2013-06-12 13:50:00,39.89,39.94,39.87,39.92,9600.0,32.1817,32.222,32.1656,32.2059,9600.0
2013-06-12 13:55:00,39.93,39.93,39.91,39.91,9700.0,32.214,32.214,32.1978,32.1978,9700.0
2013-06-12 14:00:00,39.9,39.91,39.85,39.86,20300.0,32.1898,32.1978,32.1494,32.1575,20300.0
2013-06-12 14:05:00,39.87,39.88,39.83,39.87,10400.0,32.1656,32.1736,32.1333,32.1656,10400.0
2013-06-12 14:10:00,39.86,39.87,39.76,39.77,16400.0,32.1575,32.1656,32.0768,32.0849,16400.0
2013-06-12 14:15:00,39.77,39.78,39.74,39.77,24900.0,32.0849,32.093,32.0607,32.0849,24900.0
2013-06-12 14:20:00,39.78,39.83,39.78,39.8,23800.0,32.093,32.1333,32.093,32.1091,23800.0
2013-06-12 14:25:00,39.8,39.8,39.76,39.77,16000.0,32.1091,32.1091,32.0768,32.0849,16000.0
2013-06-12 14:30:00,39.78,39.8,39.73,39.77,25400.0,32.093,32.1091,32.0526,32.0849,25400.0
2013-06-12 14:35:00,39.77,39.77,39.76,39.77,12400.0,32.0849,32.0849,32.0768,32.0849,12400.0
2013-06-12 14:40:00,39.76,39.8,39.76,39.78,21400.0,32.0768,32.1091,32.0768,32.093,21400.0
2013-06-12 14:45:00,39.78,39.79,39.75,39.76,34800.0,32.093,32.101,32.0688,32.0768,34800.0
2013-06-12 14:50:00,39.77,39.82,39.74,39.75,25500.0,32.0849,32.1252,32.0607,32.0688,25500.0
2013-06-12 14:55:00,39.75,39.78,39.74,39.78,18200.0,32.0688,32.093,32.0607,32.093,18200.0
2013-06-12 15:00:00,39.77,39.77,39.71,39.71,32500.0,32.0849,32.0849,32.0365,32.0365,32500.0
2013-06-12 15:05:00,39.72,39.78,39.71,39.77,29600.0,32.0445,32.093,32.0365,32.0849,29600.0
2013-06-12 15:10:00,39.78,39.8,39.75,39.77,19400.0,32.093,32.1091,32.0688,32.0849,19400.0
2013-06-12 15:15:00,39.77,39.78,39.75,39.76,29500.0,32.0849,32.093,32.0688,32.0768,29500.0
2013-06-12 15:20:00,39.76,39.82,39.75,39.81,21600.0,32.0768,32.1252,32.0688,32.1172,21600.0
2013-06-12 15:25:00,39.81,39.84,39.8,39.84,24700.0,32.1172,32.1414,32.1091,32.1414,24700.0
2013-06-12 15:30:00,39.84,39.84,39.77,39.78,30000.0,32.1414,32.1414,32.0849,32.093,30000.0
2013-06-12 15:35:00,39.78,39.83,39.78,39.8,22700.0,32.093,32.1333,32.093,32.1091,22700.0
2013-06-12 15:40:00,39.81,39.84,39.8,39.83,23900.0,32.1172,32.1414,32.1091,32.1333,23900.0
2013-06-12 15:45:00,39.82,39.87,39.81,39.84,45100.0,32.1252,32.1656,32.1172,32.1414,45100.0
2013-06-12 15:50:00,39.85,39.87,39.81,39.82,51000.0,32.1494,32.1656,32.1172,32.1252,51000.0
2013-06-12 15:55:00,39.81,39.85,39.79,39.81,142700.0,32.1172,32.1494,32.101,32.1172,142700.0
2013-06-13 09:30:00,39.81,39.86,39.66,39.67,37000.0,32.1172,32.1575,31.9961,32.0042,37000.0
2013-06-13 09:35:00,39.66,39.75,39.59,39.67,20500.0,31.9961,32.0688,31.9397,32.0042,20500.0
2013-06-13 09:40:00,39.68,39.87,39.68,39.81,27700.0,32.0123,32.1656,32.0123,32.1172,27700.0
2013-06-13 09:45:00,39.82,39.84,39.73,39.81,25200.0,32.1252,32.1414,32.0526,32.1172,25200.0
2013-06-13 09:50:00,39.82,39.84,39.74,39.82,20200.0,32.1252,32.1414,32.0607,32.1252,20200.0
2013-06-13 09:55:00,39.82,39.92,39.79,39.91,21400.0,32.1252,32.2059,32.101,32.1978,21400.0
2013-06-13 10:00:00,39.91,39.99,39.91,39.98,36300.0,32.1978,32.2624,32.1978,32.2543,36300.0
2013-06-13 10:05:00,39.98,39.98,39.9,39.91,21800.0,32.2543,32.2543,32.1898,32.1978,21800.0
2013-06-13 10:10:00,39.9,39.94,39.88,39.88,27800.0,32.1898,32.222,32.1736,32.1736,27800.0
2013-06-13 10:15:00,39.87,39.87,39.8,39.83,20800.0,32.1656,32.1656,32.1091,32.1333,20800.0
2013-06-13 10:20:00,39.84,39.85,39.75,39.75,23500.0,32.1414,32.1494,32.0688,32.0688,23500.0
2013-06-13 10:25:00,39.76,39.82,39.74,39.76,18900.0,32.0768,32.1252,32.0607,32.0768,18900.0
2013-06-13 10:30:00,39.75,39.84,39.75,39.82,19700.0,32.0688,32.1414,32.0688,32.1252,19700.0
2013-06-13 10:35:00,39.85,39.94,39.85,39.91,14900.0,32.1494,32.222,32.1494,32.1978,14900.0
2013-06-13 10:40:00,39.91,39.95,39.88,39.94,12100.0,32.1978,32.2301,32.1736,32.222,12100.0
2013-06-13 10:45:00,39.94,39.97,39.92,39.93,11000.0,32.222,32.2462,32.2059,32.214,11000.0
2013-06-13 10:50:00,39.93,39.98,39.92,39.92,13700.0,32.214,32.2543,32.2059,32.2059,13700.0
2013-06-13 10:55:00,39.92,39.92,39.89,39.91,7800.0,32.2059,32.2059,32.1817,32.1978,7800.0
2013-06-13 11:00:00,39.91,39.95,39.88,39.92,74000.0,32.1978,32.2301,32.1736,32.2059,74000.0
2013-06-13 11:05:00,39.92,39.95,39.89,39.9,13100.0,32.2059,32.2301,32.1817,32.1898,13100.0
2013-06-13 11:10:00,39.9,39.94,39.89,39.93,7500.0,32.1898,32.222,32.1817,32.214,7500.0
2013-06-13 11:15:00,39.93,39.93,39.91,39.93,6300.0,32.214,32.214,32.1978,32.214,6300.0
2013-06-13 11:20:00,39.93,39.97,39.93,39.97,7200.0,32.214,32.2462,32.214,32.2462,7200.0
2013-06-13 11:25:00,39.97,39.99,39.95,39.98,12700.0,32.2462,32.2624,32.2301,32.2543,12700.0
2013-06-13 11:30:00,39.98,39.99,39.92,39.92,9000.0,32.2543,32.2624,32.2059,32.2059,9000.0
2013-06-13 11:35:00,39.92,39.94,39.91,39.92,9400.0,32.2059,32.222,32.1978,32.2059,9400.0
2013-06-13 11:40:00,39.93,40.03,39.93,40.01,30000.0,32.214,32.2946,32.214,32.2785,30000.0
2013-06-13 11:45:00,40.01,40.03,40.0,40.03,8500.0,32.2785,32.2946,32.2704,32.2946,8500.0
2013-06-13 11:50:00,40.03,40.04,40.0,40.0,17900.0,32.2946,32.3027,32.2704,32.2704,17900.0
2013-06-13 11:55:00,40.0,40.0,39.99,39.99,11900.0,32.2704,32.2704,32.2624,32.2624,11900.0
2013-06-13 12:00:00,40.0,40.05,40.0,40.01,14700.0,32.2704,32.3108,32.2704,32.2785,14700.0
2013-06-13 12:05:00,40.01,40.02,40.0,40.01,21900.0,32.2785,32.2866,32.2704,32.2785,21900.0
2013-06-13 12:10:00,40.0,40.01,39.99,39.99,10400.0,32.2704,32.2785,32.2624,32.2624,10400.0
2013-06-13 12:15:00,39.99,40.0,39.98,39.99,6500.0,32.2624,32.2704,32.2543,32.2624,6500.0
2013-06-13 12:20:00,40.0,40.02,39.99,40.0,7100.0,32.2704,32.2866,32.2624,32.2704,7100.0
2013-06-13 12:25:00,40.0,40.0,39.98,39.99,7200.0,32.2704,32.2704,32.2543,32.2624,7200.0
2013-06-13 12:30:00,40.0,40.02,40.0,40.01,7800.0,32.2704,32.2866,32.2704,32.2785,7800.0
2013-06-13 12:35:00,40.02,40.07,40.02,40.06,12800.0,32.2866,32.3269,32.2866,32.3188,12800.0
2013-06-13 12:40:00,40.06,40.1,40.06,40.1,7800.0,32.3188,32.3511,32.3188,32.3511,7800.0
2013-06-13 12:45:00,40.1,40.11,40.05,40.07,25000.0,32.3511,32.3592,32.3108,32.3269,25000.0
2013-06-13 12:50:00,40.07,40.09,40.05,40.09,7500.0,32.3269,32.343,32.3108,32.343,7500.0
2013-06-13 12:55:00,40.09,40.13,40.09,40.13,18100.0,32.343,32.3753,32.343,32.3753,18100.0
2013-06-13 13:00:00,40.13,40.13,40.09,40.1,15700.0,32.3753,32.3753,32.343,32.3511,15700.0
2013-06-13 13:05:00,40.1,40.1,40.06,40.06,16500.0,32.3511,32.3511,32.3188,32.3188,16500.0
2013-06-13 13:10:00,40.07,40.09,40.06,40.09,11100.0,32.3269,32.343,32.3188,32.343,11100.0
2013-06-13 13:15:00,40.1,40.11,40.08,40.1,8300.0,32.3511,32.3592,32.335,32.3511,8300.0
2013-06-13 13:20:00,40.09,40.09,40.06,40.06,11300.0,32.343,32.343,32.3188,32.3188,11300.0
2013-06-13 13:25:00,40.06,40.07,40.06,40.07,7300.0,32.3188,32.3269,32.3188,32.3269,7300.0
2013-06-13 13:30:00,40.07,40.08,40.04,40.05,19500.0,32.3269,32.335,32.3027,32.3108,19500.0
2013-06-13 13:35:00,40.05,40.05,39.99,39.99,14400.0,32.3108,32.3108,32.2624,32.2624,14400.0
2013-06-13 13:40:00,39.99,40.01,39.98,39.99,17100.0,32.2624,32.2785,32.2543,32.2624,17100.0
2013-06-13 13:45:00,39.99,40.0,39.97,40.0,12800.0,32.2624,32.2704,32.2462,32.2704,12800.0
2013-06-13 13:50:00,40.01,40.04,40.01,40.02,10400.0,32.2785,32.3027,32.2785,32.2866,10400.0
2013-06-13 13:55:00,40.02,40.06,40.02,40.06,8800.0,32.2866,32.3188,32.2866,32.3188,8800.0
2013-06-13 14:00:00,40.07,40.11,40.06,40.11,24400.0,32.3269,32.3592,32.3188,32.3592,24400.0
2013-06-13 14:05:00,40.1,40.13,40.1,40.12,25100.0,32.3511,32.3753,32.3511,32.3673,25100.0
2013-06-13 14:10:00,40.12,40.14,40.12,40.14,11800.0,32.3673,32.3834,32.3673,32.3834,11800.0
2013-06-13 14:15:00,40.13,40.14,40.12,40.12,34500.0,32.3753,32.3834,32.3673,32.3673,34500.0
2013-06-13 14:20:00,40.12,40.12,40.1,40.11,34100.0,32.3673,32.3673,32.3511,32.3592,34100.0
2013-06-13 14:25:00,40.11,40.11,40.1,40.11,14300.0,32.3592,32.3592,32.3511,32.3592,14300.0
2013-06-13 14:30:00,40.11,40.13,40.1,40.11,36000.0,32.3592,32.3753,32.3511,32.3592,36000.0
2013-06-13 14:35:00,40.11,40.13,40.11,40.13,13900.0,32.3592,32.3753,32.3592,32.3753,13900.0
2013-06-13 14:40:00,40.13,40.14,40.12,40.14,14500.0,32.3753,32.3834,32.3673,32.3834,14500.0
2013-06-13 14:45:00,40.14,40.14,40.11,40.11,22300.0,32.3834,32.3834,32.3592,32.3592,22300.0
2013-06-13 14:50:00,40.11,40.13,40.11,40.13,10000.0,32.3592,32.3753,32.3592,32.3753,10000.0
2013-06-13 14:55:00,40.13,40.18,40.12,40.16,18500.0,32.3753,32.4157,32.3673,32.3995,18500.0
2013-06-13 15:00:00,40.16,40.19,40.16,40.17,25900.0,32.3995,32.4237,32.3995,32.4076,25900.0
2013-06-13 15:05:00,40.18,40.21,40.16,40.16,50100.0,32.4157,32.4399,32.3995,32.3995,50100.0
2013-06-13 15:10:00,40.16,40.18,40.15,40.18,25900.0,32.3995,32.4157,32.3915,32.4157,25900.0
2013-06-13 15:15:00,40.18,40.22,40.18,40.19,22700.0,32.4157,32.4479,32.4157,32.4237,22700.0
2013-06-13 15:20:00,40.19,40.21,40.17,40.18,32900.0,32.4237,32.4399,32.4076,32.4157,32900.0
2013-06-13 15:25:00,40.17,40.23,40.17,40.22,29800.0,32.4076,32.456,32.4076,32.4479,29800.0
2013-06-13 15:30:00,40.22,40.23,40.2,40.22,18900.0,32.4479,32.456,32.4318,32.4479,18900.0
2013-06-13 15:35:00,40.22,40.26,40.19,40.24,42200.0,32.4479,32.4802,32.4237,32.4641,42200.0
2013-06-13 15:40:00,40.25,40.34,40.22,40.34,49300.0,32.4721,32.5447,32.4479,32.5447,49300.0
2013-06-13 15:45:00,40.33,40.38,40.3,40.35,60300.0,32.5367,32.577,32.5125,32.5528,60300.0
2013-06-13 15:50:00,40.34,40.35,40.31,40.32,67500.0,32.5447,32.5528,32.5205,32.5286,67500.0
2013-06-13 15:55:00,40.32,40.35,40.3,40.33,194900.0,32.5286,32.5528,32.5125,32.5367,194900.0
2013-06-14 09:30:00,40.24,40.31,40.17,40.19,36600.0,32.4641,32.5205,32.4076,32.4237,36600.0
2013-06-14 09:35:00,40.17,40.17,40.01,40.06,19400.0,32.4076,32.4076,32.2785,32.3188,19400.0
2013-06-14 09:40:00,40.06,40.12,40.05,40.11,8300.0,32.3188,32.3673,32.3108,32.3592,8300.0
2013-06-14 09:45:00,40.09,40.22,40.08,40.19,25600.0,32.343,32.4479,32.335,32.4237,25600.0
2013-06-14 09:50:00,40.19,40.19,40.13,40.15,9300.0,32.4237,32.4237,32.3753,32.3915,9300.0
2013-06-14 09:55:00,40.13,40.3,40.13,40.27,24000.0,32.3753,32.5125,32.3753,32.4883,24000.0
2013-06-14 10:00:00,40.28,40.34,40.26,40.33,21800.0,32.4963,32.5447,32.4802,32.5367,21800.0
2013-06-14 10:05:00,40.34,40.41,40.33,40.33,20400.0,32.5447,32.6012,32.5367,32.5367,20400.0
2013-06-14 10:10:00,40.33,40.33,40.28,40.31,13500.0,32.5367,32.5367,32.4963,32.5205,13500.0
2013-06-14 10:15:00,40.31,40.31,40.26,40.29,12000.0,32.5205,32.5205,32.4802,32.5044,12000.0
2013-06-14 10:20:00,40.29,40.33,40.27,40.27,35100.0,32.5044,32.5367,32.4883,32.4883,35100.0
2013-06-14 10:25:00,40.26,40.29,40.24,40.27,30100.0,32.4802,32.5044,32.4641,32.4883,30100.0
2013-06-14 10:30:00,40.27,40.29,40.25,40.28,14600.0,32.4883,32.5044,32.4721,32.4963,14600.0
2013-06-14 10:35:00,40.28,40.3,40.25,40.26,12800.0,32.4963,32.5125,32.4721,32.4802,12800.0
2013-06-14 10:40:00,40.27,40.31,40.23,40.29,15200.0,32.4883,32.5205,32.456,32.5044,15200.0
2013-06-14 10:45:00,40.28,40.28,40.18,40.18,12300.0,32.4963,32.4963,32.4157,32.4157,12300.0
2013-06-14 10:50:00,40.19,40.19,40.1,40.13,17500.0,32.4237,32.4237,32.3511,32.3753,17500.0
2013-06-14 10:55:00,40.12,40.14,40.08,40.13,17900.0,32.3673,32.3834,32.335,32.3753,17900.0
2013-06-14 11:00:00,40.13,40.14,40.06,40.11,16100.0,32.3753,32.3834,32.3188,32.3592,16100.0
2013-06-14 11:05:00,40.11,40.14,40.07,40.1,14100.0,32.3592,32.3834,32.3269,32.3511,14100.0
2013-06-14 11:10:00,40.11,40.12,40.08,40.1,13700.0,32.3592,32.3673,32.335,32.3511,13700.0
2013-06-14 11:15:00,40.09,40.09,40.05,40.09,9700.0,32.343,32.343,32.3108,32.343,9700.0
2013-06-14 11:20:00,40.09,40.11,40.08,40.11,5000.0,32.343,32.3592,32.335,32.3592,5000.0
2013-06-14 11:25:00,40.13,40.13,40.09,40.1,8800.0,32.3753,32.3753,32.343,32.3511,8800.0
2013-06-14 11:30:00,40.11,40.12,40.08,40.1,8000.0,32.3592,32.3673,32.335,32.3511,8000.0
2013-06-14 11:35:00,40.1,40.16,40.1,40.15,5900.0,32.3511,32.3995,32.3511,32.3915,5900.0
2013-06-14 11:40:00,40.14,40.14,40.03,40.03,20600.0,32.3834,32.3834,32.2946,32.2946,20600.0
2013-06-14 11:45:00,40.04,40.05,40.0,40.03,10200.0,32.3027,32.3108,32.2704,32.2946,10200.0
2013-06-14 11:50:00,40.02,40.1,40.02,40.1,17200.0,32.2866,32.3511,32.2866,32.3511,17200.0
2013-06-14 11:55:00,40.1,40.16,40.09,40.13,10600.0,32.3511,32.3995,32.343,32.3753,10600.0
2013-06-14 12:00:00,40.12,40.12,40.05,40.07,11800.0,32.3673,32.3673,32.3108,32.3269,11800.0
2013-06-14 12:05:00,40.08,40.11,40.06,40.11,10800.0,32.335,32.3592,32.3188,32.3592,10800.0
2013-06-14 12:10:00,40.11,40.11,40.08,40.08,4100.0,32.3592,32.3592,32.335,32.335,4100.0
2013-06-14 12:15:00,40.07,40.11,40.06,40.09,6000.0,32.3269,32.3592,32.3188,32.343,6000.0
2013-06-14 12:20:00,40.1,40.11,40.05,40.07,11300.0,32.3511,32.3592,32.3108,32.3269,11300.0
2013-06-14 12:25:00,40.07,40.08,40.06,40.06,7700.0,32.3269,32.335,32.3188,32.3188,7700.0
2013-06-14 12:30:00,40.07,40.07,40.05,40.05,4900.0,32.3269,32.3269,32.3108,32.3108,4900.0
2013-06-14 12:35:00,40.06,40.09,40.05,40.09,8100.0,32.3188,32.343,32.3108,32.343,8100.0
2013-06-14 12:40:00,40.08,40.1,40.06,40.08,8600.0,32.335,32.3511,32.3188,32.335,8600.0
2013-06-14 12:45:00,40.09,40.12,40.07,40.09,11200.0,32.343,32.3673,32.3269,32.343,11200.0
2013-06-14 12:50:00,40.1,40.1,40.06,40.06,7500.0,32.3511,32.3511,32.3188,32.3188,7500.0
2013-06-14 12:55:00,40.05,40.06,40.02,40.04,9700.0,32.3108,32.3188,32.2866,32.3027,9700.0
2013-06-14 13:00:00,40.04,40.04,39.98,40.0,10100.0,32.3027,32.3027,32.2543,32.2704,10100.0
2013-06-14 13:05:00,40.0,40.02,39.99,40.01,5600.0,32.2704,32.2866,32.2624,32.2785,5600.0
2013-06-14 13:10:00,40.02,40.02,39.97,39.99,19400.0,32.2866,32.2866,32.2462,32.2624,19400.0
2013-06-14 13:15:00,40.0,40.0,39.96,39.97,9100.0,32.2704,32.2704,32.2382,32.2462,9100.0
2013-06-14 13:20:00,39.96,39.96,39.91,39.92,6900.0,32.2382,32.2382,32.1978,32.2059,6900.0
2013-06-14 13:25:00,39.91,39.91,39.88,39.91,11000.0,32.1978,32.1978,32.1736,32.1978,11000.0
2013-06-14 13:30:00,39.91,39.94,39.9,39.94,12300.0,32.1978,32.222,32.1898,32.222,12300.0
2013-06-14 13:35:00,39.94,39.94,39.9,39.92,9100.0,32.222,32.222,32.1898,32.2059,9100.0
2013-06-14 13:40:00,39.92,39.96,39.92,39.95,7900.0,32.2059,32.2382,32.2059,32.2301,7900.0
2013-06-14 13:45:00,39.95,39.99,39.94,39.98,28000.0,32.2301,32.2624,32.222,32.2543,28000.0
2013-06-14 13:50:00,39.98,39.99,39.94,39.95,40300.0,32.2543,32.2624,32.222,32.2301,40300.0
2013-06-14 13:55:00,39.95,39.95,39.94,39.95,4700.0,32.2301,32.2301,32.222,32.2301,4700.0
2013-06-14 14:00:00,39.96,39.96,39.9,39.92,12700.0,32.2382,32.2382,32.1898,32.2059,12700.0
2013-06-14 14:05:00,39.93,39.99,39.93,39.99,4900.0,32.214,32.2624,32.214,32.2624,4900.0
2013-06-14 14:10:00,39.98,40.0,39.94,39.98,24000.0,32.2543,32.2704,32.222,32.2543,24000.0
2013-06-14 14:15:00,39.98,39.99,39.96,39.99,15300.0,32.2543,32.2624,32.2382,32.2624,15300.0
2013-06-14 14:20:00,39.99,40.06,39.98,40.05,25900.0,32.2624,32.3188,32.2543,32.3108,25900.0
2013-06-14 14:25:00,40.04,40.05,40.01,40.04,16200.0,32.3027,32.3108,32.2785,32.3027,16200.0
2013-06-14 14:30:00,40.03,40.03,40.0,40.01,8200.0,32.2946,32.2946,32.2704,32.2785,8200.0
2013-06-14 14:35:00,40.0,40.04,39.99,40.04,15100.0,32.2704,32.3027,32.2624,32.3027,15100.0
2013-06-14 14:40:00,40.03,40.05,40.03,40.04,7000.0,32.2946,32.3108,32.2946,32.3027,7000.0
2013-06-14 14:45:00,40.05,40.07,40.02,40.03,24000.0,32.3108,32.3269,32.2866,32.2946,24000.0
2013-06-14 14:50:00,40.02,40.03,39.99,40.0,8500.0,32.2866,32.2946,32.2624,32.2704,8500.0
2013-06-14 14:55:00,39.99,40.0,39.96,39.98,19400.0,32.2624,32.2704,32.2382,32.2543,19400.0
2013-06-14 15:00:00,39.97,40.02,39.97,40.01,10800.0,32.2462,32.2866,32.2462,32.2785,10800.0
2013-06-14 15:05:00,40.02,40.07,40.02,40.05,15900.0,32.2866,32.3269,32.2866,32.3108,15900.0
2013-06-14 15:10:00,40.06,40.07,40.04,40.07,8500.0,32.3188,32.3269,32.3027,32.3269,8500.0
2013-06-14 15:15:00,40.07,40.11,40.07,40.11,13400.0,32.3269,32.3592,32.3269,32.3592,13400.0
2013-06-14 15:20:00,40.11,40.14,40.11,40.11,33700.0,32.3592,32.3834,32.3592,32.3592,33700.0
2013-06-14 15:25:00,40.11,40.14,40.06,40.07,15200.0,32.3592,32.3834,32.3188,32.3269,15200.0
2013-06-14 15:30:00,40.06,40.1,40.05,40.05,20700.0,32.3188,32.3511,32.3108,32.3108,20700.0
2013-06-14 15:35:00,40.05,40.06,40.03,40.05,18400.0,32.3108,32.3188,32.2946,32.3108,18400.0
2013-06-14 15:40:00,40.06,40.06,39.96,39.98,24700.0,32.3188,32.3188,32.2382,32.2543,24700.0
2013-06-14 15:45:00,39.98,39.99,39.93,39.96,34200.0,32.2543,32.2624,32.214,32.2382,34200.0
2013-06-14 15:50:00,39.96,39.99,39.95,39.98,28100.0,32.2382,32.2624,32.2301,32.2543,28100.0
2013-06-14 15:55:00,39.98,39.99,39.95,39.96,67900.0,32.2543,32.2624,32.2301,32.2382,67900.0
2013-06-17 09:30:00,40.14,40.3,40.12,40.18,53500.0,32.3834,32.5125,32.3673,32.4157,53500.0
2013-06-17 09:35:00,40.18,40.18,40.08,40.16,20400.0,32.4157,32.4157,32.335,32.3995,20400.0
2013-06-17 09:40:00,40.16,40.22,40.16,40.19,26300.0,32.3995,32.4479,32.3995,32.4237,26300.0
2013-06-17 09:45:00,40.18,40.29,40.15,40.27,63900.0,32.4157,32.5044,32.3915,32.4883,63900.0
2013-06-17 09:50:00,40.27,40.35,40.26,40.35,31200.0,32.4883,32.5528,32.4802,32.5528,31200.0
2013-06-17 09:55:00,40.35,40.36,40.32,40.36,32300.0,32.5528,32.5609,32.5286,32.5609,32300.0
2013-06-17 10:00:00,40.37,40.38,40.27,40.31,40000.0,32.5689,32.577,32.4883,32.5205,40000.0
2013-06-17 10:05:00,40.32,40.34,40.28,40.3,30500.0,32.5286,32.5447,32.4963,32.5125,30500.0
2013-06-17 10:10:00,40.31,40.35,40.29,40.31,22000.0,32.5205,32.5528,32.5044,32.5205,22000.0
2013-06-17 10:15:00,40.32,40.33,40.27,40.31,42000.0,32.5286,32.5367,32.4883,32.5205,42000.0
2013-06-17 10:20:00,40.31,40.32,40.26,40.26,21800.0,32.5205,32.5286,32.4802,32.4802,21800.0
2013-06-17 10:25:00,40.26,40.35,40.26,40.34,11200.0,32.4802,32.5528,32.4802,32.5447,11200.0
2013-06-17 10:30:00,40.34,40.36,40.31,40.35,13600.0,32.5447,32.5609,32.5205,32.5528,13600.0
2013-06-17 10:35:00,40.35,40.38,40.33,40.35,14300.0,32.5528,32.577,32.5367,32.5528,14300.0
2013-06-17 10:40:00,40.33,40.33,40.29,40.3,21400.0,32.5367,32.5367,32.5044,32.5125,21400.0
2013-06-17 10:45:00,40.31,40.33,40.27,40.27,16500.0,32.5205,32.5367,32.4883,32.4883,16500.0
2013-06-17 10:50:00,40.28,40.32,40.28,40.3,18400.0,32.4963,32.5286,32.4963,32.5125,18400.0
2013-06-17 10:55:00,40.29,40.34,40.29,40.32,15000.0,32.5044,32.5447,32.5044,32.5286,15000.0
2013-06-17 11:00:00,40.32,40.35,40.32,40.33,18100.0,32.5286,32.5528,32.5286,32.5367,18100.0
2013-06-17 11:05:00,40.33,40.37,40.32,40.37,21800.0,32.5367,32.5689,32.5286,32.5689,21800.0
2013-06-17 11:10:00,40.37,40.41,40.35,40.35,19600.0,32.5689,32.6012,32.5528,32.5528,19600.0
2013-06-17 11:15:00,40.35,40.35,40.31,40.31,17700.0,32.5528,32.5528,32.5205,32.5205,17700.0
2013-06-17 11:20:00,40.31,40.31,40.27,40.3,17900.0,32.5205,32.5205,32.4883,32.5125,17900.0
2013-06-17 11:25:00,40.29,40.3,40.27,40.28,13200.0,32.5044,32.5125,32.4883,32.4963,13200.0
2013-06-17 11:30:00,40.27,40.28,40.27,40.27,11600.0,32.4883,32.4963,32.4883,32.4883,11600.0
2013-06-17 11:35:00,40.27,40.28,40.23,40.25,18000.0,32.4883,32.4963,32.456,32.4721,18000.0
2013-06-17 11:40:00,40.25,40.27,40.23,40.27,17200.0,32.4721,32.4883,32.456,32.4883,17200.0
2013-06-17 11:45:00,40.27,40.28,40.24,40.25,6300.0,32.4883,32.4963,32.4641,32.4721,6300.0
2013-06-17 11:50:00,40.26,40.32,40.25,40.31,104100.0,32.4802,32.5286,32.4721,32.5205,104100.0
2013-06-17 11:55:00,40.3,40.33,40.3,40.32,67500.0,32.5125,32.5367,32.5125,32.5286,67500.0
2013-06-17 12:00:00,40.33,40.38,40.32,40.38,94100.0,32.5367,32.577,32.5286,32.577,94100.0
2013-06-17 12:05:00,40.37,40.38,40.29,40.31,31500.0,32.5689,32.577,32.5044,32.5205,31500.0
2013-06-17 12:10:00,40.32,40.34,40.29,40.29,35700.0,32.5286,32.5447,32.5044,32.5044,35700.0
2013-06-17 12:15:00,40.3,40.31,40.3,40.31,4300.0,32.5125,32.5205,32.5125,32.5205,4300.0
2013-06-17 12:20:00,40.32,40.37,40.32,40.35,16500.0,32.5286,32.5689,32.5286,32.5528,16500.0
2013-06-17 12:25:00,40.35,40.36,40.32,40.32,6200.0,32.5528,32.5609,32.5286,32.5286,6200.0
2013-06-17 12:30:00,40.32,40.37,40.31,40.35,41000.0,32.5286,32.5689,32.5205,32.5528,41000.0
2013-06-17 12:35:00,40.34,40.36,40.31,40.35,37600.0,32.5447,32.5609,32.5205,32.5528,37600.0
2013-06-17 12:40:00,40.35,40.37,40.34,40.36,40900.0,32.5528,32.5689,32.5447,32.5609,40900.0
2013-06-17 12:45:00,40.36,40.37,40.32,40.33,11100.0,32.5609,32.5689,32.5286,32.5367,11100.0
2013-06-17 12:50:00,40.32,40.32,40.3,40.3,2500.0,32.5286,32.5286,32.5125,32.5125,2500.0
2013-06-17 12:55:00,40.3,40.3,40.27,40.3,10300.0,32.5125,32.5125,32.4883,32.5125,10300.0
2013-06-17 13:00:00,40.3,40.31,40.29,40.29,9000.0,32.5125,32.5205,32.5044,32.5044,9000.0
2013-06-17 13:05:00,40.3,40.32,40.29,40.32,17500.0,32.5125,32.5286,32.5044,32.5286,17500.0
2013-06-17 13:10:00,40.32,40.34,40.32,40.34,8500.0,32.5286,32.5447,32.5286,32.5447,8500.0
2013-06-17 13:15:00,40.33,40.35,40.33,40.35,8600.0,32.5367,32.5528,32.5367,32.5528,8600.0
2013-06-17 13:20:00,40.34,40.38,40.33,40.37,25300.0,32.5447,32.577,32.5367,32.5689,25300.0
2013-06-17 13:25:00,40.37,40.39,40.36,40.36,18500.0,32.5689,32.5851,32.5609,32.5609,18500.0
2013-06-17 13:30:00,40.36,40.4,40.36,40.4,24600.0,32.5609,32.5931,32.5609,32.5931,24600.0
2013-06-17 13:35:00,40.41,40.45,40.41,40.43,43500.0,32.6012,32.6335,32.6012,32.6173,43500.0
2013-06-17 13:40:00,40.44,40.44,40.42,40.42,4600.0,32.6254,32.6254,32.6093,32.6093,4600.0
2013-06-17 13:45:00,40.42,40.43,40.4,40.41,17700.0,32.6093,32.6173,32.5931,32.6012,17700.0
2013-06-17 13:50:00,40.4,40.46,40.4,40.46,22400.0,32.5931,32.6416,32.5931,32.6416,22400.0
2013-06-17 13:55:00,40.45,40.46,40.42,40.42,112100.0,32.6335,32.6416,32.6093,32.6093,112100.0
2013-06-17 14:00:00,40.43,40.43,40.39,40.39,12400.0,32.6173,32.6173,32.5851,32.5851,12400.0
2013-06-17 14:05:00,40.4,40.41,40.31,40.34,38800.0,32.5931,32.6012,32.5205,32.5447,38800.0
2013-06-17 14:10:00,40.34,40.35,40.28,40.34,20200.0,32.5447,32.5528,32.4963,32.5447,20200.0
2013-06-17 14:15:00,40.34,40.34,40.31,40.33,16500.0,32.5447,32.5447,32.5205,32.5367,16500.0
2013-06-17 14:20:00,40.33,40.33,40.27,40.27,19400.0,32.5367,32.5367,32.4883,32.4883,19400.0
2013-06-17 14:25:00,40.27,40.27,40.21,40.22,25900.0,32.4883,32.4883,32.4399,32.4479,25900.0
2013-06-17 14:30:00,40.23,40.27,40.21,40.27,12700.0,32.456,32.4883,32.4399,32.4883,12700.0
2013-06-17 14:35:00,40.27,40.29,40.27,40.27,12000.0,32.4883,32.5044,32.4883,32.4883,12000.0
2013-06-17 14:40:00,40.28,40.31,40.24,40.27,24600.0,32.4963,32.5205,32.4641,32.4883,24600.0
2013-06-17 14:45:00,40.27,40.27,40.22,40.22,25600.0,32.4883,32.4883,32.4479,32.4479,25600.0
2013-06-17 14:50:00,40.21,40.25,40.19,40.22,27300.0,32.4399,32.4721,32.4237,32.4479,27300.0
2013-06-17 14:55:00,40.22,40.23,40.18,40.22,18100.0,32.4479,32.456,32.4157,32.4479,18100.0
2013-06-17 15:00:00,40.22,40.26,40.19,40.26,51300.0,32.4479,32.4802,32.4237,32.4802,51300.0
2013-06-17 15:05:00,40.26,40.26,40.22,40.26,46700.0,32.4802,32.4802,32.4479,32.4802,46700.0
2013-06-17 15:10:00,40.25,40.26,40.2,40.23,28900.0,32.4721,32.4802,32.4318,32.456,28900.0
2013-06-17 15:15:00,40.22,40.26,40.22,40.24,33700.0,32.4479,32.4802,32.4479,32.4641,33700.0
2013-06-17 15:20:00,40.25,40.27,40.22,40.26,38000.0,32.4721,32.4883,32.4479,32.4802,38000.0
2013-06-17 15:25:00,40.25,40.3,40.24,40.27,58000.0,32.4721,32.5125,32.4641,32.4883,58000.0
2013-06-17 15:30:00,40.27,40.3,40.26,40.29,63400.0,32.4883,32.5125,32.4802,32.5044,63400.0
2013-06-17 15:35:00,40.29,40.4,40.27,40.38,109100.0,32.5044,32.5931,32.4883,32.577,109100.0
2013-06-17 15:40:00,40.38,40.41,40.38,40.41,58700.0,32.577,32.6012,32.577,32.6012,58700.0
2013-06-17 15:45:00,40.4,40.41,40.36,40.38,141300.0,32.5931,32.6012,32.5609,32.577,141300.0
2013-06-17 15:50:00,40.38,40.38,40.32,40.34,238600.0,32.577,32.577,32.5286,32.5447,238600.0
2013-06-17 15:55:00,40.34,40.35,40.27,40.31,321600.0,32.5447,32.5528,32.4883,32.5205,321600.0
2013-06-18 09:30:00,40.36,40.36,40.28,40.3,29000.0,32.5609,32.5609,32.4963,32.5125,29000.0
2013-06-18 09:35:00,40.31,40.39,40.26,40.28,92700.0,32.5205,32.5851,32.4802,32.4963,92700.0
2013-06-18 09:40:00,40.28,40.3,40.24,40.27,16000.0,32.4963,32.5125,32.4641,32.4883,16000.0
2013-06-18 09:45:00,40.26,40.28,40.17,40.19,24900.0,32.4802,32.4963,32.4076,32.4237,24900.0
2013-06-18 09:50:00,40.2,40.26,40.16,40.26,22300.0,32.4318,32.4802,32.3995,32.4802,22300.0
2013-06-18 09:55:00,40.26,40.3,40.24,40.24,29200.0,32.4802,32.5125,32.4641,32.4641,29200.0
2013-06-18 10:00:00,40.24,40.27,40.16,40.16,31100.0,32.4641,32.4883,32.3995,32.3995,31100.0
2013-06-18 10:05:00,40.16,40.22,40.13,40.16,29600.0,32.3995,32.4479,32.3753,32.3995,29600.0
2013-06-18 10:10:00,40.15,40.17,40.1,40.12,26200.0,32.3915,32.4076,32.3511,32.3673,26200.0
2013-06-18 10:15:00,40.13,40.15,40.12,40.15,21500.0,32.3753,32.3915,32.3673,32.3915,21500.0
2013-06-18 10:20:00,40.14,40.14,40.11,40.11,14600.0,32.3834,32.3834,32.3592,32.3592,14600.0
2013-06-18 10:25:00,40.11,40.11,40.01,40.06,46500.0,32.3592,32.3592,32.2785,32.3188,46500.0
2013-06-18 10:30:00,40.07,40.14,40.07,40.14,25100.0,32.3269,32.3834,32.3269,32.3834,25100.0
2013-06-18 10:35:00,40.15,40.2,40.15,40.2,11200.0,32.3915,32.4318,32.3915,32.4318,11200.0
2013-06-18 10:40:00,40.2,40.24,40.19,40.24,51300.0,32.4318,32.4641,32.4237,32.4641,51300.0
2013-06-18 10:45:00,40.24,40.26,40.2,40.23,143800.0,32.4641,32.4802,32.4318,32.456,143800.0
2013-06-18 10:50:00,40.23,40.27,40.21,40.24,35300.0,32.456,32.4883,32.4399,32.4641,35300.0
2013-06-18 10:55:00,40.24,40.26,40.23,40.25,14400.0,32.4641,32.4802,32.456,32.4721,14400.0
2013-06-18 11:00:00,40.25,40.28,40.21,40.26,24400.0,32.4721,32.4963,32.4399,32.4802,24400.0
2013-06-18 11:05:00,40.27,40.28,40.2,40.2,32300.0,32.4883,32.4963,32.4318,32.4318,32300.0
2013-06-18 11:10:00,40.2,40.21,40.19,40.2,19000.0,32.4318,32.4399,32.4237,32.4318,19000.0
2013-06-18 11:15:00,40.21,40.23,40.18,40.19,176600.0,32.4399,32.456,32.4157,32.4237,176600.0
2013-06-18 11:20:00,40.2,40.21,40.18,40.19,24700.0,32.4318,32.4399,32.4157,32.4237,24700.0
2013-06-18 11:25:00,40.19,40.24,40.19,40.2,40300.0,32.4237,32.4641,32.4237,32.4318,40300.0
2013-06-18 11:30:00,40.2,40.23,40.19,40.21,44200.0,32.4318,32.456,32.4237,32.4399,44200.0
2013-06-18 11:35:00,40.2,40.25,40.2,40.25,12200.0,32.4318,32.4721,32.4318,32.4721,12200.0
2013-06-18 11:40:00,40.25,40.32,40.25,40.31,280000.0,32.4721,32.5286,32.4721,32.5205,280000.0
2013-06-18 11:45:00,40.31,40.37,40.31,40.35,9900.0,32.5205,32.5689,32.5205,32.5528,9900.0
2013-06-18 11:50:00,40.34,40.36,40.33,40.35,18200.0,32.5447,32.5609,32.5367,32.5528,18200.0
2013-06-18 11:55:00,40.35,40.35,40.3,40.3,13500.0,32.5528,32.5528,32.5125,32.5125,13500.0
2013-06-18 12:00:00,40.32,40.34,40.3,40.34,19900.0,32.5286,32.5447,32.5125,32.5447,19900.0
2013-06-18 12:05:00,40.33,40.34,40.28,40.3,90200.0,32.5367,32.5447,32.4963,32.5125,90200.0
2013-06-18 12:10:00,40.29,40.3,40.29,40.3,11700.0,32.5044,32.5125,32.5044,32.5125,11700.0
2013-06-18 12:15:00,40.3,40.3,40.28,40.29,17100.0,32.5125,32.5125,32.4963,32.5044,17100.0
2013-06-18 12:20:00,40.29,40.3,40.29,40.3,7100.0,32.5044,32.5125,32.5044,32.5125,7100.0
2013-06-18 12:25:00,40.3,40.32,40.29,40.3,26900.0,32.5125,32.5286,32.5044,32.5125,26900.0
2013-06-18 12:30:00,40.3,40.34,40.29,40.33,19000.0,32.5125,32.5447,32.5044,32.5367,19000.0
2013-06-18 12:35:00,40.33,40.38,40.33,40.38,10300.0,32.5367,32.577,32.5367,32.577,10300.0
2013-06-18 12:40:00,40.38,40.4,40.34,40.35,32300.0,32.577,32.5931,32.5447,32.5528,32300.0
2013-06-18 12:45:00,40.35,40.35,40.33,40.33,11700.0,32.5528,32.5528,32.5367,32.5367,11700.0
2013-06-18 12:50:00,40.33,40.36,40.33,40.34,18600.0,32.5367,32.5609,32.5367,32.5447,18600.0
2013-06-18 12:55:00,40.34,40.36,40.33,40.35,16900.0,32.5447,32.5609,32.5367,32.5528,16900.0
2013-06-18 13:00:00,40.35,40.36,40.3,40.3,14900.0,32.5528,32.5609,32.5125,32.5125,14900.0
2013-06-18 13:05:00,40.3,40.31,40.29,40.3,57500.0,32.5125,32.5205,32.5044,32.5125,57500.0
2013-06-18 13:10:00,40.31,40.33,40.3,40.33,15300.0,32.5205,32.5367,32.5125,32.5367,15300.0
2013-06-18 13:15:00,40.33,40.33,40.29,40.32,16300.0,32.5367,32.5367,32.5044,32.5286,16300.0
2013-06-18 13:20:00,40.31,40.33,40.29,40.33,13700.0,32.5205,32.5367,32.5044,32.5367,13700.0
2013-06-18 13:25:00,40.33,40.36,40.32,40.33,14300.0,32.5367,32.5609,32.5286,32.5367,14300.0
2013-06-18 13:30:00,40.34,40.34,40.3,40.32,17300.0,32.5447,32.5447,32.5125,32.5286,17300.0
2013-06-18 13:35:00,40.32,40.34,40.3,40.3,11300.0,32.5286,32.5447,32.5125,32.5125,11300.0
2013-06-18 13:40:00,40.31,40.38,40.31,40.38,15200.0,32.5205,32.577,32.5205,32.577,15200.0
2013-06-18 13:45:00,40.39,40.39,40.35,40.36,44800.0,32.5851,32.5851,32.5528,32.5609,44800.0
2013-06-18 13:50:00,40.36,40.37,40.35,40.36,24800.0,32.5609,32.5689,32.5528,32.5609,24800.0
2013-06-18 13:55:00,40.36,40.38,40.34,40.37,38600.0,32.5609,32.577,32.5447,32.5689,38600.0
2013-06-18 14:00:00,40.36,40.38,40.33,40.36,27000.0,32.5609,32.577,32.5367,32.5609,27000.0
2013-06-18 14:05:00,40.36,40.39,40.36,40.38,20000.0,32.5609,32.5851,32.5609,32.577,20000.0
2013-06-18 14:10:00,40.38,40.39,40.35,40.35,23300.0,32.577,32.5851,32.5528,32.5528,23300.0
2013-06-18 14:15:00,40.35,40.38,40.34,40.36,24700.0,32.5528,32.577,32.5447,32.5609,24700.0
2013-06-18 14:20:00,40.37,40.39,40.35,40.38,7900.0,32.5689,32.5851,32.5528,32.577,7900.0
2013-06-18 14:25:00,40.38,40.4,40.36,40.4,24900.0,32.577,32.5931,32.5609,32.5931,24900.0
2013-06-18 14:30:00,40.4,40.42,40.39,40.42,11900.0,32.5931,32.6093,32.5851,32.6093,11900.0
2013-06-18 14:35:00,40.41,40.43,40.39,40.4,11900.0,32.6012,32.6173,32.5851,32.5931,11900.0
2013-06-18 14:40:00,40.4,40.42,40.38,40.39,17900.0,32.5931,32.6093,32.577,32.5851,17900.0
2013-06-18 14:45:00,40.39,40.41,40.38,40.39,25900.0,32.5851,32.6012,32.577,32.5851,25900.0
2013-06-18 14:50:00,40.39,40.4,40.39,40.4,8900.0,32.5851,32.5931,32.5851,32.5931,8900.0
2013-06-18 14:55:00,40.4,40.4,40.39,40.4,19600.0,32.5931,32.5931,32.5851,32.5931,19600.0
2013-06-18 15:00:00,40.4,40.4,40.38,40.4,18900.0,32.5931,32.5931,32.577,32.5931,18900.0
2013-06-18 15:05:00,40.4,40.41,40.38,40.38,41700.0,32.5931,32.6012,32.577,32.577,41700.0
2013-06-18 15:10:00,40.38,40.39,40.36,40.36,13400.0,32.577,32.5851,32.5609,32.5609,13400.0
2013-06-18 15:15:00,40.36,40.41,40.36,40.39,45900.0,32.5609,32.6012,32.5609,32.5851,45900.0
2013-06-18 15:20:00,40.4,40.41,40.39,40.39,36400.0,32.5931,32.6012,32.5851,32.5851,36400.0
2013-06-18 15:25:00,40.4,40.4,40.35,40.36,69400.0,32.5931,32.5931,32.5528,32.5609,69400.0
2013-06-18 15:30:00,40.37,40.41,40.33,40.4,88200.0,32.5689,32.6012,32.5367,32.5931,88200.0
2013-06-18 15:35:00,40.39,40.42,40.38,40.4,67500.0,32.5851,32.6093,32.577,32.5931,67500.0
2013-06-18 15:40:00,40.4,40.44,40.39,40.39,87400.0,32.5931,32.6254,32.5851,32.5851,87400.0
2013-06-18 15:45:00,40.4,40.43,40.39,40.43,102700.0,32.5931,32.6173,32.5851,32.6173,102700.0
2013-06-18 15:50:00,40.43,40.44,40.41,40.43,145600.0,32.6173,32.6254,32.6012,32.6173,145600.0
2013-06-18 15:55:00,40.43,40.47,40.4,40.45,196900.0,32.6173,32.6496,32.5931,32.6335,196900.0
2013-06-19 09:30:00,40.31,40.47,40.19,40.21,53500.0,32.5205,32.6496,32.4237,32.4399,53500.0
2013-06-19 09:35:00,40.2,40.2,40.07,40.13,20900.0,32.4318,32.4318,32.3269,32.3753,20900.0
2013-06-19 09:40:00,40.11,40.12,39.96,39.96,55700.0,32.3592,32.3673,32.2382,32.2382,55700.0
2013-06-19 09:45:00,39.96,40.01,39.96,40.0,46400.0,32.2382,32.2785,32.2382,32.2704,46400.0
2013-06-19 09:50:00,39.99,40.01,39.97,40.0,75100.0,32.2624,32.2785,32.2462,32.2704,75100.0
2013-06-19 09:55:00,40.0,40.01,39.96,39.99,64900.0,32.2704,32.2785,32.2382,32.2624,64900.0
2013-06-19 10:00:00,39.98,39.98,39.89,39.93,93400.0,32.2543,32.2543,32.1817,32.214,93400.0
2013-06-19 10:05:00,39.92,39.97,39.92,39.97,20200.0,32.2059,32.2462,32.2059,32.2462,20200.0
2013-06-19 10:10:00,39.97,39.99,39.95,39.99,44000.0,32.2462,32.2624,32.2301,32.2624,44000.0
2013-06-19 10:15:00,40.0,40.01,39.96,39.98,37300.0,32.2704,32.2785,32.2382,32.2543,37300.0
2013-06-19 10:20:00,39.99,40.0,39.99,40.0,23200.0,32.2624,32.2704,32.2624,32.2704,23200.0
2013-06-19 10:25:00,40.0,40.01,39.98,39.99,103500.0,32.2704,32.2785,32.2543,32.2624,103500.0
2013-06-19 10:30:00,39.99,40.05,39.99,40.04,91300.0,32.2624,32.3108,32.2624,32.3027,91300.0
2013-06-19 10:35:00,40.04,40.11,40.01,40.09,23700.0,32.3027,32.3592,32.2785,32.343,23700.0
2013-06-19 10:40:00,40.09,40.11,40.06,40.11,14500.0,32.343,32.3592,32.3188,32.3592,14500.0
2013-06-19 10:45:00,40.1,40.14,40.07,40.11,29000.0,32.3511,32.3834,32.3269,32.3592,29000.0
2013-06-19 10:50:00,40.11,40.11,40.0,40.04,33400.0,32.3592,32.3592,32.2704,32.3027,33400.0
2013-06-19 10:55:00,40.04,40.04,40.0,40.01,141700.0,32.3027,32.3027,32.2704,32.2785,141700.0
2013-06-19 11:00:00,40.01,40.04,39.97,39.99,78400.0,32.2785,32.3027,32.2462,32.2624,78400.0
2013-06-19 11:05:00,39.99,40.0,39.96,40.0,28500.0,32.2624,32.2704,32.2382,32.2704,28500.0
2013-06-19 11:10:00,40.0,40.0,39.98,40.0,28000.0,32.2704,32.2704,32.2543,32.2704,28000.0
2013-06-19 11:15:00,40.0,40.0,39.99,40.0,29200.0,32.2704,32.2704,32.2624,32.2704,29200.0
2013-06-19 11:20:00,40.0,40.0,39.98,40.0,147800.0,32.2704,32.2704,32.2543,32.2704,147800.0
2013-06-19 11:25:00,40.0,40.0,39.97,39.99,36200.0,32.2704,32.2704,32.2462,32.2624,36200.0
2013-06-19 11:30:00,39.99,39.99,39.96,39.97,49600.0,32.2624,32.2624,32.2382,32.2462,49600.0
2013-06-19 11:35:00,39.97,39.99,39.97,39.97,23600.0,32.2462,32.2624,32.2462,32.2462,23600.0
2013-06-19 11:40:00,39.97,39.99,39.96,39.98,12600.0,32.2462,32.2624,32.2382,32.2543,12600.0
2013-06-19 11:45:00,39.98,39.98,39.93,39.94,13700.0,32.2543,32.2543,32.214,32.222,13700.0
2013-06-19 11:50:00,39.93,39.95,39.91,39.93,12100.0,32.214,32.2301,32.1978,32.214,12100.0
2013-06-19 11:55:00,39.93,39.95,39.88,39.88,35800.0,32.214,32.2301,32.1736,32.1736,35800.0
2013-06-19 12:00:00,39.88,39.93,39.88,39.92,44400.0,32.1736,32.214,32.1736,32.2059,44400.0
2013-06-19 12:05:00,39.92,39.94,39.88,39.9,70900.0,32.2059,32.222,32.1736,32.1898,70900.0
2013-06-19 12:10:00,39.9,39.94,39.9,39.92,44500.0,32.1898,32.222,32.1898,32.2059,44500.0
2013-06-19 12:15:00,39.91,39.92,39.89,39.89,35300.0,32.1978,32.2059,32.1817,32.1817,35300.0
2013-06-19 12:20:00,39.89,39.89,39.84,39.86,49200.0,32.1817,32.1817,32.1414,32.1575,49200.0
2013-06-19 12:25:00,39.86,39.87,39.83,39.85,20100.0,32.1575,32.1656,32.1333,32.1494,20100.0
2013-06-19 12:30:00,39.84,39.85,39.84,39.85,3900.0,32.1414,32.1494,32.1414,32.1494,3900.0
2013-06-19 12:35:00,39.85,39.85,39.82,39.83,12500.0,32.1494,32.1494,32.1252,32.1333,12500.0
2013-06-19 12:40:00,39.83,39.85,39.81,39.84,14900.0,32.1333,32.1494,32.1172,32.1414,14900.0
2013-06-19 12:45:00,39.85,39.87,39.83,39.84,14200.0,32.1494,32.1656,32.1333,32.1414,14200.0
2013-06-19 12:50:00,39.84,39.86,39.82,39.86,11300.0,32.1414,32.1575,32.1252,32.1575,11300.0
2013-06-19 12:55:00,39.86,39.86,39.84,39.85,6100.0,32.1575,32.1575,32.1414,32.1494,6100.0
2013-06-19 13:00:00,39.84,39.86,39.83,39.85,13300.0,32.1414,32.1575,32.1333,32.1494,13300.0
2013-06-19 13:05:00,39.85,39.89,39.84,39.88,6700.0,32.1494,32.1817,32.1414,32.1736,6700.0
2013-06-19 13:10:00,39.88,39.93,39.88,39.92,18200.0,32.1736,32.214,32.1736,32.2059,18200.0
2013-06-19 13:15:00,39.91,39.96,39.91,39.95,10500.0,32.1978,32.2382,32.1978,32.2301,10500.0
2013-06-19 13:20:00,39.94,39.97,39.94,39.94,7400.0,32.222,32.2462,32.222,32.222,7400.0
2013-06-19 13:25:00,39.95,39.98,39.94,39.97,8700.0,32.2301,32.2543,32.222,32.2462,8700.0
2013-06-19 13:30:00,39.97,39.98,39.97,39.98,4900.0,32.2462,32.2543,32.2462,32.2543,4900.0
2013-06-19 13:35:00,39.98,39.99,39.98,39.99,4400.0,32.2543,32.2624,32.2543,32.2624,4400.0
2013-06-19 13:40:00,39.98,40.0,39.97,40.0,13900.0,32.2543,32.2704,32.2462,32.2704,13900.0
2013-06-19 13:45:00,39.99,40.0,39.98,39.99,7500.0,32.2624,32.2704,32.2543,32.2624,7500.0
2013-06-19 13:50:00,39.99,40.0,39.98,39.99,25000.0,32.2624,32.2704,32.2543,32.2624,25000.0
2013-06-19 13:55:00,39.99,40.0,39.98,39.99,28700.0,32.2624,32.2704,32.2543,32.2624,28700.0
2013-06-19 14:00:00,40.0,40.05,39.8,39.82,131300.0,32.2704,32.3108,32.1091,32.1252,131300.0
2013-06-19 14:05:00,39.82,39.89,39.77,39.83,38500.0,32.1252,32.1817,32.0849,32.1333,38500.0
2013-06-19 14:10:00,39.83,39.93,39.75,39.87,41100.0,32.1333,32.214,32.0688,32.1656,41100.0
2013-06-19 14:15:00,39.87,39.91,39.84,39.87,45000.0,32.1656,32.1978,32.1414,32.1656,45000.0
2013-06-19 14:20:00,39.86,39.87,39.76,39.77,33100.0,32.1575,32.1656,32.0768,32.0849,33100.0
2013-06-19 14:25:00,39.78,39.82,39.74,39.79,60000.0,32.093,32.1252,32.0607,32.101,60000.0
2013-06-19 14:30:00,39.79,39.79,39.65,39.67,129400.0,32.101,32.101,31.9881,32.0042,129400.0
2013-06-19 14:35:00,39.67,39.81,39.61,39.71,125400.0,32.0042,32.1172,31.9558,32.0365,125400.0
2013-06-19 14:40:00,39.7,39.76,39.66,39.71,105900.0,32.0284,32.0768,31.9961,32.0365,105900.0
2013-06-19 14:45:00,39.71,39.72,39.61,39.65,60800.0,32.0365,32.0445,31.9558,31.9881,60800.0
2013-06-19 14:50:00,39.65,39.7,39.54,39.62,129000.0,31.9881,32.0284,31.8993,31.9639,129000.0
2013-06-19 14:55:00,39.61,39.62,39.46,39.51,100300.0,31.9558,31.9639,31.8348,31.8751,100300.0
2013-06-19 15:00:00,39.51,39.61,39.46,39.57,52200.0,31.8751,31.9558,31.8348,31.9235,52200.0
2013-06-19 15:05:00,39.57,39.59,39.49,39.5,43300.0,31.9235,31.9397,31.859,31.8671,43300.0
2013-06-19 15:10:00,39.5,39.59,39.44,39.48,66900.0,31.8671,31.9397,31.8187,31.8509,66900.0
2013-06-19 15:15:00,39.48,39.51,39.42,39.42,56500.0,31.8509,31.8751,31.8025,31.8025,56500.0
2013-06-19 15:20:00,39.42,39.56,39.42,39.55,76900.0,31.8025,31.9155,31.8025,31.9074,76900.0
2013-06-19 15:25:00,39.55,39.75,39.55,39.72,96600.0,31.9074,32.0688,31.9074,32.0445,96600.0
2013-06-19 15:30:00,39.72,39.72,39.6,39.61,62700.0,32.0445,32.0445,31.9477,31.9558,62700.0
2013-06-19 15:35:00,39.6,39.71,39.6,39.68,76200.0,31.9477,32.0365,31.9477,32.0123,76200.0
2013-06-19 15:40:00,39.68,39.69,39.61,39.65,84300.0,32.0123,32.0203,31.9558,31.9881,84300.0
2013-06-19 15:45:00,39.64,39.65,39.52,39.59,133500.0,31.98,31.9881,31.8832,31.9397,133500.0
2013-06-19 15:50:00,39.59,39.6,39.48,39.54,151500.0,31.9397,31.9477,31.8509,31.8993,151500.0
2013-06-19 15:55:00,39.55,39.59,39.46,39.47,244200.0,31.9074,31.9397,31.8348,31.8429,244200.0
2013-06-20 09:30:00,39.19,39.3,39.09,39.3,37600.0,31.617,31.7057,31.5363,31.7057,37600.0
2013-06-20 09:35:00,39.3,39.33,39.22,39.27,36800.0,31.7057,31.7299,31.6412,31.6815,36800.0
2013-06-20 09:40:00,39.26,39.31,39.22,39.29,25600.0,31.6734,31.7138,31.6412,31.6976,25600.0
2013-06-20 09:45:00,39.3,39.3,39.11,39.22,159800.0,31.7057,31.7057,31.5524,31.6412,159800.0
2013-06-20 09:50:00,39.22,39.25,39.11,39.12,69900.0,31.6412,31.6654,31.5524,31.5605,69900.0
2013-06-20 09:55:00,39.12,39.16,39.03,39.09,43600.0,31.5605,31.5928,31.4879,31.5363,43600.0
2013-06-20 10:00:00,39.09,39.24,39.05,39.08,72600.0,31.5363,31.6573,31.504,31.5282,72600.0
2013-06-20 10:05:00,39.08,39.17,39.08,39.15,38700.0,31.5282,31.6008,31.5282,31.5847,38700.0
2013-06-20 10:10:00,39.16,39.16,39.01,39.08,40000.0,31.5928,31.5928,31.4717,31.5282,40000.0
2013-06-20 10:15:00,39.07,39.1,38.99,39.05,39200.0,31.5202,31.5444,31.4556,31.504,39200.0
2013-06-20 10:20:00,39.04,39.18,39.04,39.15,24100.0,31.4959,31.6089,31.4959,31.5847,24100.0
2013-06-20 10:25:00,39.17,39.17,39.06,39.13,37700.0,31.6008,31.6008,31.5121,31.5686,37700.0
2013-06-20 10:30:00,39.12,39.12,39.05,39.07,35200.0,31.5605,31.5605,31.504,31.5202,35200.0
2013-06-20 10:35:00,39.07,39.17,39.05,39.12,45100.0,31.5202,31.6008,31.504,31.5605,45100.0
2013-06-20 10:40:00,39.12,39.23,39.11,39.2,18700.0,31.5605,31.6492,31.5524,31.625,18700.0
2013-06-20 10:45:00,39.2,39.27,39.16,39.26,27500.0,31.625,31.6815,31.5928,31.6734,27500.0
2013-06-20 10:50:00,39.25,39.31,39.25,39.3,21600.0,31.6654,31.7138,31.6654,31.7057,21600.0
2013-06-20 10:55:00,39.3,39.32,39.27,39.31,21000.0,31.7057,31.7218,31.6815,31.7138,21000.0
2013-06-20 11:00:00,39.3,39.33,39.26,39.27,22400.0,31.7057,31.7299,31.6734,31.6815,22400.0
2013-06-20 11:05:00,39.28,39.33,39.23,39.24,32700.0,31.6896,31.7299,31.6492,31.6573,32700.0
2013-06-20 11:10:00,39.24,39.3,39.23,39.26,18200.0,31.6573,31.7057,31.6492,31.6734,18200.0
2013-06-20 11:15:00,39.26,39.28,39.21,39.23,17700.0,31.6734,31.6896,31.6331,31.6492,17700.0
2013-06-20 11:20:00,39.25,39.32,39.24,39.24,37600.0,31.6654,31.7218,31.6573,31.6573,37600.0
2013-06-20 11:25:00,39.25,39.3,39.24,39.28,20700.0,31.6654,31.7057,31.6573,31.6896,20700.0
2013-06-20 11:30:00,39.29,39.29,39.18,39.2,42500.0,31.6976,31.6976,31.6089,31.625,42500.0
2013-06-20 11:35:00,39.2,39.29,39.19,39.29,16000.0,31.625,31.6976,31.617,31.6976,16000.0
2013-06-20 11:40:00,39.31,39.32,39.26,39.28,30600.0,31.7138,31.7218,31.6734,31.6896,30600.0
2013-06-20 11:45:00,39.29,39.37,39.27,39.35,62300.0,31.6976,31.7622,31.6815,31.746,62300.0
2013-06-20 11:50:00,39.35,39.39,39.35,39.39,16900.0,31.746,31.7783,31.746,31.7783,16900.0
2013-06-20 11:55:00,39.39,39.4,39.37,39.37,14200.0,31.7783,31.7864,31.7622,31.7622,14200.0
2013-06-20 12:00:00,39.37,39.39,39.33,39.34,15800.0,31.7622,31.7783,31.7299,31.738,15800.0
2013-06-20 12:05:00,39.34,39.35,39.31,39.32,12000.0,31.738,31.746,31.7138,31.7218,12000.0
2013-06-20 12:10:00,39.32,39.35,39.3,39.35,31400.0,31.7218,31.746,31.7057,31.746,31400.0
2013-06-20 12:15:00,39.34,39.34,39.22,39.23,34000.0,31.738,31.738,31.6412,31.6492,34000.0
2013-06-20 12:20:00,39.22,39.26,39.22,39.26,16400.0,31.6412,31.6734,31.6412,31.6734,16400.0
2013-06-20 12:25:00,39.26,39.26,39.21,39.25,13200.0,31.6734,31.6734,31.6331,31.6654,13200.0
2013-06-20 12:30:00,39.25,39.29,39.22,39.25,20800.0,31.6654,31.6976,31.6412,31.6654,20800.0
2013-06-20 12:35:00,39.25,39.26,39.2,39.22,12500.0,31.6654,31.6734,31.625,31.6412,12500.0
2013-06-20 12:40:00,39.22,39.25,39.21,39.23,7600.0,31.6412,31.6654,31.6331,31.6492,7600.0
2013-06-20 12:45:00,39.24,39.25,39.2,39.23,5400.0,31.6573,31.6654,31.625,31.6492,5400.0
2013-06-20 12:50:00,39.23,39.26,39.22,39.23,32800.0,31.6492,31.6734,31.6412,31.6492,32800.0
2013-06-20 12:55:00,39.23,39.27,39.23,39.24,25500.0,31.6492,31.6815,31.6492,31.6573,25500.0
2013-06-20 13:00:00,39.24,39.25,39.2,39.2,20700.0,31.6573,31.6654,31.625,31.625,20700.0
2013-06-20 13:05:00,39.21,39.25,39.2,39.25,8000.0,31.6331,31.6654,31.625,31.6654,8000.0
2013-06-20 13:10:00,39.25,39.26,39.24,39.24,7700.0,31.6654,31.6734,31.6573,31.6573,7700.0
2013-06-20 13:15:00,39.24,39.25,39.13,39.16,19600.0,31.6573,31.6654,31.5686,31.5928,19600.0
2013-06-20 13:20:00,39.15,39.2,39.14,39.17,13800.0,31.5847,31.625,31.5766,31.6008,13800.0
2013-06-20 13:25:00,39.18,39.19,39.15,39.18,20600.0,31.6089,31.617,31.5847,31.6089,20600.0
2013-06-20 13:30:00,39.19,39.24,39.18,39.23,32600.0,31.617,31.6573,31.6089,31.6492,32600.0
2013-06-20 13:35:00,39.23,39.23,39.15,39.17,13500.0,31.6492,31.6492,31.5847,31.6008,13500.0
2013-06-20 13:40:00,39.16,39.21,39.12,39.19,14800.0,31.5928,31.6331,31.5605,31.617,14800.0
2013-06-20 13:45:00,39.19,39.23,39.17,39.21,19300.0,31.617,31.6492,31.6008,31.6331,19300.0
2013-06-20 13:50:00,39.21,39.23,39.16,39.22,28800.0,31.6331,31.6492,31.5928,31.6412,28800.0
2013-06-20 13:55:00,39.21,39.23,39.16,39.22,16300.0,31.6331,31.6492,31.5928,31.6412,16300.0
2013-06-20 14:00:00,39.21,39.22,39.14,39.2,17000.0,31.6331,31.6412,31.5766,31.625,17000.0
2013-06-20 14:05:00,39.19,39.2,39.16,39.17,17200.0,31.617,31.625,31.5928,31.6008,17200.0
2013-06-20 14:10:00,39.17,39.17,39.03,39.12,42600.0,31.6008,31.6008,31.4879,31.5605,42600.0
2013-06-20 14:15:00,39.12,39.16,39.11,39.13,25400.0,31.5605,31.5928,31.5524,31.5686,25400.0
2013-06-20 14:20:00,39.13,39.13,39.03,39.06,35400.0,31.5686,31.5686,31.4879,31.5121,35400.0
2013-06-20 14:25:00,39.06,39.11,38.98,38.98,26800.0,31.5121,31.5524,31.4475,31.4475,26800.0
2013-06-20 14:30:00,38.98,39.04,38.98,39.02,25400.0,31.4475,31.4959,31.4475,31.4798,25400.0
2013-06-20 14:35:00,39.02,39.05,39.01,39.05,11300.0,31.4798,31.504,31.4717,31.504,11300.0
2013-06-20 14:40:00,39.05,39.08,39.04,39.05,19000.0,31.504,31.5282,31.4959,31.504,19000.0
2013-06-20 14:45:00,39.05,39.06,39.02,39.02,12300.0,31.504,31.5121,31.4798,31.4798,12300.0
2013-06-20 14:50:00,39.02,39.02,38.86,38.87,40200.0,31.4798,31.4798,31.3507,31.3588,40200.0
2013-06-20 14:55:00,38.86,38.92,38.86,38.87,108900.0,31.3507,31.3991,31.3507,31.3588,108900.0
2013-06-20 15:00:00,38.88,38.97,38.87,38.92,46900.0,31.3669,31.4395,31.3588,31.3991,46900.0
2013-06-20 15:05:00,38.93,39.07,38.93,39.05,41200.0,31.4072,31.5202,31.4072,31.504,41200.0
2013-06-20 15:10:00,39.05,39.1,39.0,39.0,31300.0,31.504,31.5444,31.4637,31.4637,31300.0
2013-06-20 15:15:00,39.0,39.03,38.97,38.98,31400.0,31.4637,31.4879,31.4395,31.4475,31400.0
2013-06-20 15:20:00,38.97,39.0,38.9,38.93,33400.0,31.4395,31.4637,31.383,31.4072,33400.0
2013-06-20 15:25:00,38.94,38.97,38.91,38.91,30900.0,31.4153,31.4395,31.3911,31.3911,30900.0
2013-06-20 15:30:00,38.91,38.96,38.89,38.91,76200.0,31.3911,31.4314,31.3749,31.3911,76200.0
2013-06-20 15:35:00,38.9,38.97,38.9,38.93,50700.0,31.383,31.4395,31.383,31.4072,50700.0
2013-06-20 15:40:00,38.91,38.95,38.89,38.93,79800.0,31.3911,31.4233,31.3749,31.4072,79800.0
2013-06-20 15:45:00,38.92,38.93,38.83,38.89,117800.0,31.3991,31.4072,31.3265,31.3749,117800.0
2013-06-20 15:50:00,38.88,38.97,38.88,38.95,86400.0,31.3669,31.4395,31.3669,31.4233,86400.0
2013-06-20 15:55:00,38.94,39.03,38.9,38.91,213900.0,31.4153,31.4879,31.383,31.3911,213900.0
2013-06-21 09:30:00,39.25,39.5,39.2,39.37,779100.0,31.6654,31.8671,31.625,31.7622,779100.0
2013-06-21 09:35:00,39.37,39.46,39.24,39.25,56200.0,31.7622,31.8348,31.6573,31.6654,56200.0
2013-06-21 09:40:00,39.22,39.31,39.16,39.26,74700.0,31.6412,31.7138,31.5928,31.6734,74700.0
2013-06-21 09:45:00,39.27,39.45,39.25,39.36,58900.0,31.6815,31.8267,31.6654,31.7541,58900.0
2013-06-21 09:50:00,39.37,39.4,39.34,39.38,45700.0,31.7622,31.7864,31.738,31.7702,45700.0
2013-06-21 09:55:00,39.39,39.45,39.33,39.34,32500.0,31.7783,31.8267,31.7299,31.738,32500.0
2013-06-21 10:00:00,39.34,39.4,39.22,39.37,43600.0,31.738,31.7864,31.6412,31.7622,43600.0
2013-06-21 10:05:00,39.37,39.39,39.31,39.38,33500.0,31.7622,31.7783,31.7138,31.7702,33500.0
2013-06-21 10:10:00,39.38,39.5,39.38,39.47,51600.0,31.7702,31.8671,31.7702,31.8429,51600.0
2013-06-21 10:15:00,39.48,39.5,39.37,39.37,33900.0,31.8509,31.8671,31.7622,31.7622,33900.0
2013-06-21 10:20:00,39.37,39.39,39.34,39.39,23900.0,31.7622,31.7783,31.738,31.7783,23900.0
2013-06-21 10:25:00,39.38,39.49,39.36,39.49,30800.0,31.7702,31.859,31.7541,31.859,30800.0
2013-06-21 10:30:00,39.48,39.5,39.39,39.42,33300.0,31.8509,31.8671,31.7783,31.8025,33300.0
2013-06-21 10:35:00,39.42,39.49,39.37,39.45,39000.0,31.8025,31.859,31.7622,31.8267,39000.0
2013-06-21 10:40:00,39.45,39.45,39.4,39.43,20600.0,31.8267,31.8267,31.7864,31.8106,20600.0
2013-06-21 10:45:00,39.44,39.5,39.43,39.5,34900.0,31.8187,31.8671,31.8106,31.8671,34900.0
2013-06-21 10:50:00,39.5,39.63,39.48,39.6,45700.0,31.8671,31.9719,31.8509,31.9477,45700.0
2013-06-21 10:55:00,39.6,39.61,39.53,39.6,48600.0,31.9477,31.9558,31.8913,31.9477,48600.0
2013-06-21 11:00:00,39.6,39.61,39.5,39.52,44300.0,31.9477,31.9558,31.8671,31.8832,44300.0
2013-06-21 11:05:00,39.52,39.52,39.43,39.49,41000.0,31.8832,31.8832,31.8106,31.859,41000.0
2013-06-21 11:10:00,39.49,39.49,39.42,39.43,17600.0,31.859,31.859,31.8025,31.8106,17600.0
2013-06-21 11:15:00,39.42,39.46,39.42,39.44,26700.0,31.8025,31.8348,31.8025,31.8187,26700.0
2013-06-21 11:20:00,39.43,39.43,39.36,39.39,35200.0,31.8106,31.8106,31.7541,31.7783,35200.0
2013-06-21 11:25:00,39.39,39.41,39.26,39.29,30500.0,31.7783,31.7945,31.6734,31.6976,30500.0
2013-06-21 11:30:00,39.29,39.29,39.15,39.18,48300.0,31.6976,31.6976,31.5847,31.6089,48300.0
2013-06-21 11:35:00,39.17,39.24,39.17,39.22,38800.0,31.6008,31.6573,31.6008,31.6412,38800.0
2013-06-21 11:40:00,39.21,39.26,39.11,39.14,111700.0,31.6331,31.6734,31.5524,31.5766,111700.0
2013-06-21 11:45:00,39.14,39.18,39.1,39.14,30500.0,31.5766,31.6089,31.5444,31.5766,30500.0
2013-06-21 11:50:00,39.14,39.14,39.08,39.09,22100.0,31.5766,31.5766,31.5282,31.5363,22100.0
2013-06-21 11:55:00,39.1,39.15,39.1,39.1,27200.0,31.5444,31.5847,31.5444,31.5444,27200.0
2013-06-21 12:00:00,39.1,39.2,39.1,39.19,24300.0,31.5444,31.625,31.5444,31.617,24300.0
2013-06-21 12:05:00,39.19,39.22,39.17,39.19,18100.0,31.617,31.6412,31.6008,31.617,18100.0
2013-06-21 12:10:00,39.19,39.25,39.17,39.18,29100.0,31.617,31.6654,31.6008,31.6089,29100.0
2013-06-21 12:15:00,39.18,39.23,39.17,39.21,21800.0,31.6089,31.6492,31.6008,31.6331,21800.0
2013-06-21 12:20:00,39.22,39.22,39.12,39.16,18000.0,31.6412,31.6412,31.5605,31.5928,18000.0
2013-06-21 12:25:00,39.16,39.17,39.15,39.16,6800.0,31.5928,31.6008,31.5847,31.5928,6800.0
2013-06-21 12:30:00,39.16,39.18,39.12,39.12,21100.0,31.5928,31.6089,31.5605,31.5605,21100.0
2013-06-21 12:35:00,39.12,39.16,39.12,39.12,23000.0,31.5605,31.5928,31.5605,31.5605,23000.0
2013-06-21 12:40:00,39.12,39.23,39.11,39.22,25400.0,31.5605,31.6492,31.5524,31.6412,25400.0
2013-06-21 12:45:00,39.22,39.31,39.2,39.27,15900.0,31.6412,31.7138,31.625,31.6815,15900.0
2013-06-21 12:50:00,39.27,39.27,39.23,39.24,14300.0,31.6815,31.6815,31.6492,31.6573,14300.0
2013-06-21 12:55:00,39.23,39.35,39.22,39.35,17800.0,31.6492,31.746,31.6412,31.746,17800.0
2013-06-21 13:00:00,39.35,39.36,39.26,39.29,19300.0,31.746,31.7541,31.6734,31.6976,19300.0
2013-06-21 13:05:00,39.29,39.4,39.28,39.38,22000.0,31.6976,31.7864,31.6896,31.7702,22000.0
2013-06-21 13:10:00,39.39,39.4,39.36,39.4,9800.0,31.7783,31.7864,31.7541,31.7864,9800.0
2013-06-21 13:15:00,39.39,39.43,39.36,39.37,21100.0,31.7783,31.8106,31.7541,31.7622,21100.0
2013-06-21 13:20:00,39.36,39.36,39.29,39.29,14800.0,31.7541,31.7541,31.6976,31.6976,14800.0
2013-06-21 13:25:00,39.29,39.31,39.26,39.26,19000.0,31.6976,31.7138,31.6734,31.6734,19000.0
2013-06-21 13:30:00,39.26,39.29,39.24,39.28,32500.0,31.6734,31.6976,31.6573,31.6896,32500.0
2013-06-21 13:35:00,39.27,39.31,39.27,39.29,21700.0,31.6815,31.7138,31.6815,31.6976,21700.0
2013-06-21 13:40:00,39.29,39.3,39.26,39.29,18700.0,31.6976,31.7057,31.6734,31.6976,18700.0
2013-06-21 13:45:00,39.29,39.29,39.24,39.24,15800.0,31.6976,31.6976,31.6573,31.6573,15800.0
2013-06-21 13:50:00,39.24,39.27,39.2,39.21,22300.0,31.6573,31.6815,31.625,31.6331,22300.0
2013-06-21 13:55:00,39.23,39.24,39.18,39.21,15500.0,31.6492,31.6573,31.6089,31.6331,15500.0
2013-06-21 14:00:00,39.21,39.22,39.17,39.18,23000.0,31.6331,31.6412,31.6008,31.6089,23000.0
2013-06-21 14:05:00,39.17,39.17,39.13,39.14,17000.0,31.6008,31.6008,31.5686,31.5766,17000.0
2013-06-21 14:10:00,39.15,39.16,39.13,39.16,23800.0,31.5847,31.5928,31.5686,31.5928,23800.0
2013-06-21 14:15:00,39.16,39.22,39.15,39.22,18900.0,31.5928,31.6412,31.5847,31.6412,18900.0
2013-06-21 14:20:00,39.21,39.22,39.19,39.21,20800.0,31.6331,31.6412,31.617,31.6331,20800.0
2013-06-21 14:25:00,39.21,39.27,39.21,39.27,24000.0,31.6331,31.6815,31.6331,31.6815,24000.0
2013-06-21 14:30:00,39.26,39.27,39.21,39.25,23400.0,31.6734,31.6815,31.6331,31.6654,23400.0
2013-06-21 14:35:00,39.24,39.28,39.21,39.25,24900.0,31.6573,31.6896,31.6331,31.6654,24900.0
2013-06-21 14:40:00,39.26,39.26,39.2,39.21,18500.0,31.6734,31.6734,31.625,31.6331,18500.0
2013-06-21 14:45:00,39.21,39.26,39.21,39.26,23400.0,31.6331,31.6734,31.6331,31.6734,23400.0
2013-06-21 14:50:00,39.27,39.29,39.24,39.26,30000.0,31.6815,31.6976,31.6573,31.6734,30000.0
2013-06-21 14:55:00,39.27,39.32,39.25,39.3,51300.0,31.6815,31.7218,31.6654,31.7057,51300.0
2013-06-21 15:00:00,39.3,39.36,39.3,39.34,23200.0,31.7057,31.7541,31.7057,31.738,23200.0
2013-06-21 15:05:00,39.35,39.41,39.33,39.39,30100.0,31.746,31.7945,31.7299,31.7783,30100.0
2013-06-21 15:10:00,39.39,39.44,39.39,39.41,38900.0,31.7783,31.8187,31.7783,31.7945,38900.0
2013-06-21 15:15:00,39.41,39.44,39.39,39.39,46400.0,31.7945,31.8187,31.7783,31.7783,46400.0
2013-06-21 15:20:00,39.4,39.44,39.38,39.43,30800.0,31.7864,31.8187,31.7702,31.8106,30800.0
2013-06-21 15:25:00,39.43,39.5,39.43,39.49,58900.0,31.8106,31.8671,31.8106,31.859,58900.0
2013-06-21 15:30:00,39.5,39.52,39.46,39.47,44400.0,31.8671,31.8832,31.8348,31.8429,44400.0
2013-06-21 15:35:00,39.46,39.5,39.45,39.47,44700.0,31.8348,31.8671,31.8267,31.8429,44700.0
2013-06-21 15:40:00,39.47,39.47,39.39,39.4,64600.0,31.8429,31.8429,31.7783,31.7864,64600.0
2013-06-21 15:45:00,39.39,39.41,39.33,39.38,66700.0,31.7783,31.7945,31.7299,31.7702,66700.0
2013-06-21 15:50:00,39.39,39.39,39.33,39.36,59700.0,31.7783,31.7783,31.7299,31.7541,59700.0
2013-06-21 15:55:00,39.36,39.4,39.32,39.35,166900.0,31.7541,31.7864,31.7218,31.746,166900.0
2013-06-24 09:30:00,38.99,39.04,38.59,38.94,64100.0,31.4556,31.4959,31.1329,31.4153,64100.0
2013-06-24 09:35:00,38.95,38.95,38.77,38.85,31100.0,31.4233,31.4233,31.2781,31.3427,31100.0
2013-06-24 09:40:00,38.85,38.86,38.78,38.8,23900.0,31.3427,31.3507,31.2862,31.3023,23900.0
2013-06-24 09:45:00,38.79,38.83,38.76,38.78,26000.0,31.2943,31.3265,31.2701,31.2862,26000.0
2013-06-24 09:50:00,38.79,38.83,38.67,38.69,20400.0,31.2943,31.3265,31.1974,31.2136,20400.0
2013-06-24 09:55:00,38.69,38.72,38.6,38.7,25300.0,31.2136,31.2378,31.141,31.2217,25300.0
2013-06-24 10:00:00,38.71,38.75,38.63,38.74,37300.0,31.2297,31.262,31.1652,31.2539,37300.0
2013-06-24 10:05:00,38.75,38.81,38.73,38.77,26600.0,31.262,31.3104,31.2459,31.2781,26600.0
2013-06-24 10:10:00,38.78,38.86,38.77,38.83,26800.0,31.2862,31.3507,31.2781,31.3265,26800.0
2013-06-24 10:15:00,38.83,38.88,38.81,38.83,49800.0,31.3265,31.3669,31.3104,31.3265,49800.0
2013-06-24 10:20:00,38.84,38.84,38.74,38.75,25100.0,31.3346,31.3346,31.2539,31.262,25100.0
2013-06-24 10:25:00,38.76,38.79,38.69,38.78,28800.0,31.2701,31.2943,31.2136,31.2862,28800.0
2013-06-24 10:30:00,38.77,38.84,38.69,38.71,51300.0,31.2781,31.3346,31.2136,31.2297,51300.0
2013-06-24 10:35:00,38.71,38.8,38.71,38.79,23500.0,31.2297,31.3023,31.2297,31.2943,23500.0
2013-06-24 10:40:00,38.79,38.84,38.79,38.83,21700.0,31.2943,31.3346,31.2943,31.3265,21700.0
2013-06-24 10:45:00,38.83,38.89,38.82,38.85,24200.0,31.3265,31.3749,31.3185,31.3427,24200.0
2013-06-24 10:50:00,38.84,38.86,38.8,38.83,19600.0,31.3346,31.3507,31.3023,31.3265,19600.0
2013-06-24 10:55:00,38.83,38.84,38.77,38.77,20000.0,31.3265,31.3346,31.2781,31.2781,20000.0
2013-06-24 11:00:00,38.77,38.81,38.75,38.76,13500.0,31.2781,31.3104,31.262,31.2701,13500.0
2013-06-24 11:05:00,38.75,38.78,38.7,38.77,23900.0,31.262,31.2862,31.2217,31.2781,23900.0
2013-06-24 11:10:00,38.77,38.79,38.69,38.7,19200.0,31.2781,31.2943,31.2136,31.2217,19200.0
2013-06-24 11:15:00,38.7,38.72,38.66,38.68,19000.0,31.2217,31.2378,31.1894,31.2055,19000.0
2013-06-24 11:20:00,38.68,38.68,38.58,38.6,21300.0,31.2055,31.2055,31.1248,31.141,21300.0
2013-06-24 11:25:00,38.59,38.61,38.53,38.53,25500.0,31.1329,31.149,31.0845,31.0845,25500.0
2013-06-24 11:30:00,38.54,38.61,38.54,38.57,26800.0,31.0926,31.149,31.0926,31.1168,26800.0
2013-06-24 11:35:00,38.57,38.57,38.5,38.55,34300.0,31.1168,31.1168,31.0603,31.1006,34300.0
2013-06-24 11:40:00,38.54,38.59,38.53,38.54,23000.0,31.0926,31.1329,31.0845,31.0926,23000.0
2013-06-24 11:45:00,38.53,38.57,38.51,38.57,20800.0,31.0845,31.1168,31.0684,31.1168,20800.0
2013-06-24 11:50:00,38.57,38.63,38.57,38.62,23300.0,31.1168,31.1652,31.1168,31.1571,23300.0
2013-06-24 11:55:00,38.62,38.66,38.59,38.63,19500.0,31.1571,31.1894,31.1329,31.1652,19500.0
2013-06-24 12:00:00,38.63,38.67,38.59,38.59,27400.0,31.1652,31.1974,31.1329,31.1329,27400.0
2013-06-24 12:05:00,38.6,38.6,38.51,38.54,22900.0,31.141,31.141,31.0684,31.0926,22900.0
2013-06-24 12:10:00,38.53,38.56,38.52,38.54,20600.0,31.0845,31.1087,31.0764,31.0926,20600.0
2013-06-24 12:15:00,38.53,38.59,38.53,38.56,26100.0,31.0845,31.1329,31.0845,31.1087,26100.0
2013-06-24 12:20:00,38.55,38.57,38.53,38.57,17800.0,31.1006,31.1168,31.0845,31.1168,17800.0
2013-06-24 12:25:00,38.57,38.63,38.56,38.6,27100.0,31.1168,31.1652,31.1087,31.141,27100.0
2013-06-24 12:30:00,38.6,38.66,38.6,38.64,20900.0,31.141,31.1894,31.141,31.1732,20900.0
2013-06-24 12:35:00,38.65,38.7,38.6,38.62,23700.0,31.1813,31.2217,31.141,31.1571,23700.0
2013-06-24 12:40:00,38.62,38.63,38.59,38.62,19400.0,31.1571,31.1652,31.1329,31.1571,19400.0
2013-06-24 12:45:00,38.61,38.65,38.57,38.58,17900.0,31.149,31.1813,31.1168,31.1248,17900.0
2013-06-24 12:50:00,38.57,38.58,38.53,38.58,15300.0,31.1168,31.1248,31.0845,31.1248,15300.0
2013-06-24 12:55:00,38.59,38.66,38.59,38.65,27700.0,31.1329,31.1894,31.1329,31.1813,27700.0
2013-06-24 13:00:00,38.65,38.65,38.63,38.64,10000.0,31.1813,31.1813,31.1652,31.1732,10000.0
2013-06-24 13:05:00,38.63,38.63,38.54,38.54,16700.0,31.1652,31.1652,31.0926,31.0926,16700.0
2013-06-24 13:10:00,38.54,38.65,38.53,38.65,27000.0,31.0926,31.1813,31.0845,31.1813,27000.0
2013-06-24 13:15:00,38.64,38.67,38.62,38.67,20300.0,31.1732,31.1974,31.1571,31.1974,20300.0
2013-06-24 13:20:00,38.68,38.7,38.64,38.69,19000.0,31.2055,31.2217,31.1732,31.2136,19000.0
2013-06-24 13:25:00,38.7,38.7,38.62,38.66,16600.0,31.2217,31.2217,31.1571,31.1894,16600.0
2013-06-24 13:30:00,38.67,38.72,38.66,38.67,15800.0,31.1974,31.2378,31.1894,31.1974,15800.0
2013-06-24 13:35:00,38.67,38.67,38.63,38.65,14000.0,31.1974,31.1974,31.1652,31.1813,14000.0
2013-06-24 13:40:00,38.65,38.71,38.64,38.71,29400.0,31.1813,31.2297,31.1732,31.2297,29400.0
2013-06-24 13:45:00,38.71,38.72,38.64,38.65,21200.0,31.2297,31.2378,31.1732,31.1813,21200.0
2013-06-24 13:50:00,38.66,38.66,38.61,38.63,22900.0,31.1894,31.1894,31.149,31.1652,22900.0
2013-06-24 13:55:00,38.62,38.69,38.62,38.69,29400.0,31.1571,31.2136,31.1571,31.2136,29400.0
2013-06-24 14:00:00,38.69,38.76,38.68,38.75,35000.0,31.2136,31.2701,31.2055,31.262,35000.0
2013-06-24 14:05:00,38.75,38.83,38.75,38.82,22000.0,31.262,31.3265,31.262,31.3185,22000.0
2013-06-24 14:10:00,38.82,38.86,38.81,38.83,24200.0,31.3185,31.3507,31.3104,31.3265,24200.0
2013-06-24 14:15:00,38.83,38.86,38.83,38.85,17400.0,31.3265,31.3507,31.3265,31.3427,17400.0
2013-06-24 14:20:00,38.86,38.92,38.86,38.87,25400.0,31.3507,31.3991,31.3507,31.3588,25400.0
2013-06-24 14:25:00,38.87,38.92,38.87,38.91,27900.0,31.3588,31.3991,31.3588,31.3911,27900.0
2013-06-24 14:30:00,38.91,38.99,38.9,38.99,25900.0,31.3911,31.4556,31.383,31.4556,25900.0
2013-06-24 14:35:00,39.0,39.01,38.95,39.0,21100.0,31.4637,31.4717,31.4233,31.4637,21100.0
2013-06-24 14:40:00,39.0,39.02,38.96,39.01,23900.0,31.4637,31.4798,31.4314,31.4717,23900.0
2013-06-24 14:45:00,39.0,39.04,38.98,39.03,25300.0,31.4637,31.4959,31.4475,31.4879,25300.0
2013-06-24 14:50:00,39.04,39.07,39.03,39.05,18600.0,31.4959,31.5202,31.4879,31.504,18600.0
2013-06-24 14:55:00,39.04,39.06,39.0,39.01,27400.0,31.4959,31.5121,31.4637,31.4717,27400.0
2013-06-24 15:00:00,39.01,39.05,38.99,39.02,21600.0,31.4717,31.504,31.4556,31.4798,21600.0
2013-06-24 15:05:00,39.0,39.08,39.0,39.04,28300.0,31.4637,31.5282,31.4637,31.4959,28300.0
2013-06-24 15:10:00,39.04,39.1,39.01,39.01,26500.0,31.4959,31.5444,31.4717,31.4717,26500.0
2013-06-24 15:15:00,39.02,39.04,38.96,39.0,27100.0,31.4798,31.4959,31.4314,31.4637,27100.0
2013-06-24 15:20:00,39.0,39.05,38.96,38.98,55300.0,31.4637,31.504,31.4314,31.4475,55300.0
2013-06-24 15:25:00,38.99,39.0,38.93,38.93,18100.0,31.4556,31.4637,31.4072,31.4072,18100.0
2013-06-24 15:30:00,38.94,39.01,38.94,38.98,34600.0,31.4153,31.4717,31.4153,31.4475,34600.0
2013-06-24 15:35:00,38.97,39.04,38.97,39.04,17600.0,31.4395,31.4959,31.4395,31.4959,17600.0
2013-06-24 15:40:00,39.04,39.04,38.99,39.0,33800.0,31.4959,31.4959,31.4556,31.4637,33800.0
2013-06-24 15:45:00,39.01,39.01,38.91,38.95,96300.0,31.4717,31.4717,31.3911,31.4233,96300.0
2013-06-24 15:50:00,38.95,39.07,38.94,39.05,171800.0,31.4233,31.5202,31.4153,31.504,171800.0
2013-06-24 15:55:00,39.05,39.05,38.89,38.9,177500.0,31.504,31.504,31.3749,31.383,177500.0
2013-06-25 09:30:00,39.21,39.47,39.17,39.35,39200.0,31.6331,31.8429,31.6008,31.746,39200.0
2013-06-25 09:35:00,39.34,39.34,39.08,39.11,20700.0,31.738,31.738,31.5282,31.5524,20700.0
2013-06-25 09:40:00,39.14,39.22,39.12,39.14,28400.0,31.5766,31.6412,31.5605,31.5766,28400.0
2013-06-25 09:45:00,39.15,39.28,39.12,39.14,12900.0,31.5847,31.6896,31.5605,31.5766,12900.0
2013-06-25 09:50:00,39.14,39.19,39.11,39.11,9000.0,31.5766,31.617,31.5524,31.5524,9000.0
2013-06-25 09:55:00,39.1,39.1,39.04,39.09,13500.0,31.5444,31.5444,31.4959,31.5363,13500.0
2013-06-25 10:00:00,39.09,39.17,39.04,39.13,24400.0,31.5363,31.6008,31.4959,31.5686,24400.0
2013-06-25 10:05:00,39.12,39.17,39.03,39.14,37100.0,31.5605,31.6008,31.4879,31.5766,37100.0
2013-06-25 10:10:00,39.13,39.16,39.09,39.14,19300.0,31.5686,31.5928,31.5363,31.5766,19300.0
2013-06-25 10:15:00,39.15,39.18,39.02,39.05,25900.0,31.5847,31.6089,31.4798,31.504,25900.0
2013-06-25 10:20:00,39.06,39.16,39.02,39.16,42400.0,31.5121,31.5928,31.4798,31.5928,42400.0
2013-06-25 10:25:00,39.16,39.19,39.09,39.13,26300.0,31.5928,31.617,31.5363,31.5686,26300.0
2013-06-25 10:30:00,39.11,39.13,39.06,39.11,13800.0,31.5524,31.5686,31.5121,31.5524,13800.0
2013-06-25 10:35:00,39.1,39.17,39.08,39.16,15100.0,31.5444,31.6008,31.5282,31.5928,15100.0
2013-06-25 10:40:00,39.16,39.2,39.15,39.17,15600.0,31.5928,31.625,31.5847,31.6008,15600.0
2013-06-25 10:45:00,39.18,39.27,39.18,39.26,32300.0,31.6089,31.6815,31.6089,31.6734,32300.0
2013-06-25 10:50:00,39.26,39.31,39.25,39.31,10100.0,31.6734,31.7138,31.6654,31.7138,10100.0
2013-06-25 10:55:00,39.32,39.33,39.3,39.31,12700.0,31.7218,31.7299,31.7057,31.7138,12700.0
2013-06-25 11:00:00,39.31,39.31,39.27,39.31,15900.0,31.7138,31.7138,31.6815,31.7138,15900.0
2013-06-25 11:05:00,39.3,39.33,39.29,39.33,16200.0,31.7057,31.7299,31.6976,31.7299,16200.0
2013-06-25 11:10:00,39.34,39.34,39.27,39.3,21600.0,31.738,31.738,31.6815,31.7057,21600.0
2013-06-25 11:15:00,39.3,39.33,39.3,39.31,24800.0,31.7057,31.7299,31.7057,31.7138,24800.0
2013-06-25 11:20:00,39.31,39.33,39.3,39.31,34100.0,31.7138,31.7299,31.7057,31.7138,34100.0
2013-06-25 11:25:00,39.3,39.32,39.27,39.29,30500.0,31.7057,31.7218,31.6815,31.6976,30500.0
2013-06-25 11:30:00,39.29,39.29,39.26,39.27,13400.0,31.6976,31.6976,31.6734,31.6815,13400.0
2013-06-25 11:35:00,39.26,39.29,39.26,39.27,8800.0,31.6734,31.6976,31.6734,31.6815,8800.0
2013-06-25 11:40:00,39.26,39.3,39.22,39.25,14500.0,31.6734,31.7057,31.6412,31.6654,14500.0
2013-06-25 11:45:00,39.25,39.25,39.19,39.23,13500.0,31.6654,31.6654,31.617,31.6492,13500.0
2013-06-25 11:50:00,39.23,39.27,39.22,39.25,10400.0,31.6492,31.6815,31.6412,31.6654,10400.0
2013-06-25 11:55:00,39.25,39.29,39.25,39.28,9900.0,31.6654,31.6976,31.6654,31.6896,9900.0
2013-06-25 12:00:00,39.28,39.28,39.25,39.28,11000.0,31.6896,31.6896,31.6654,31.6896,11000.0
2013-06-25 12:05:00,39.28,39.31,39.28,39.3,8200.0,31.6896,31.7138,31.6896,31.7057,8200.0
2013-06-25 12:10:00,39.3,39.34,39.29,39.33,12700.0,31.7057,31.738,31.6976,31.7299,12700.0
2013-06-25 12:15:00,39.32,39.33,39.3,39.32,13400.0,31.7218,31.7299,31.7057,31.7218,13400.0
2013-06-25 12:20:00,39.31,39.32,39.27,39.32,20500.0,31.7138,31.7218,31.6815,31.7218,20500.0
2013-06-25 12:25:00,39.32,39.33,39.27,39.29,15300.0,31.7218,31.7299,31.6815,31.6976,15300.0
2013-06-25 12:30:00,39.29,39.35,39.28,39.33,22900.0,31.6976,31.746,31.6896,31.7299,22900.0
2013-06-25 12:35:00,39.33,39.34,39.28,39.29,12000.0,31.7299,31.738,31.6896,31.6976,12000.0
2013-06-25 12:40:00,39.29,39.3,39.29,39.3,13600.0,31.6976,31.7057,31.6976,31.7057,13600.0
2013-06-25 12:45:00,39.3,39.31,39.28,39.28,13000.0,31.7057,31.7138,31.6896,31.6896,13000.0
2013-06-25 12:50:00,39.29,39.3,39.28,39.3,5100.0,31.6976,31.7057,31.6896,31.7057,5100.0
2013-06-25 12:55:00,39.29,39.29,39.24,39.24,14100.0,31.6976,31.6976,31.6573,31.6573,14100.0
2013-06-25 13:00:00,39.25,39.27,39.24,39.26,9600.0,31.6654,31.6815,31.6573,31.6734,9600.0
2013-06-25 13:05:00,39.27,39.27,39.23,39.23,20000.0,31.6815,31.6815,31.6492,31.6492,20000.0
2013-06-25 13:10:00,39.22,39.26,39.21,39.25,11900.0,31.6412,31.6734,31.6331,31.6654,11900.0
2013-06-25 13:15:00,39.26,39.26,39.2,39.2,12400.0,31.6734,31.6734,31.625,31.625,12400.0
2013-06-25 13:20:00,39.2,39.2,39.16,39.19,16500.0,31.625,31.625,31.5928,31.617,16500.0
2013-06-25 13:25:00,39.2,39.2,39.16,39.18,11300.0,31.625,31.625,31.5928,31.6089,11300.0
2013-06-25 13:30:00,39.18,39.18,39.14,39.15,13400.0,31.6089,31.6089,31.5766,31.5847,13400.0
2013-06-25 13:35:00,39.14,39.16,39.14,39.16,10700.0,31.5766,31.5928,31.5766,31.5928,10700.0
2013-06-25 13:40:00,39.15,39.21,39.14,39.18,19000.0,31.5847,31.6331,31.5766,31.6089,19000.0
2013-06-25 13:45:00,39.19,39.23,39.18,39.23,10300.0,31.617,31.6492,31.6089,31.6492,10300.0
2013-06-25 13:50:00,39.22,39.22,39.19,39.2,11000.0,31.6412,31.6412,31.617,31.625,11000.0
2013-06-25 13:55:00,39.2,39.2,39.17,39.18,17300.0,31.625,31.625,31.6008,31.6089,17300.0
2013-06-25 14:00:00,39.17,39.2,39.14,39.15,19500.0,31.6008,31.625,31.5766,31.5847,19500.0
2013-06-25 14:05:00,39.15,39.18,39.15,39.17,20700.0,31.5847,31.6089,31.5847,31.6008,20700.0
2013-06-25 14:10:00,39.17,39.24,39.17,39.24,21300.0,31.6008,31.6573,31.6008,31.6573,21300.0
2013-06-25 14:15:00,39.25,39.31,39.25,39.31,20900.0,31.6654,31.7138,31.6654,31.7138,20900.0
2013-06-25 14:20:00,39.3,39.31,39.28,39.3,14800.0,31.7057,31.7138,31.6896,31.7057,14800.0
2013-06-25 14:25:00,39.3,39.32,39.27,39.29,14400.0,31.7057,31.7218,31.6815,31.6976,14400.0
2013-06-25 14:30:00,39.29,39.37,39.29,39.37,18500.0,31.6976,31.7622,31.6976,31.7622,18500.0
2013-06-25 14:35:00,39.37,39.41,39.35,39.35,22300.0,31.7622,31.7945,31.746,31.746,22300.0
2013-06-25 14:40:00,39.35,39.37,39.34,39.34,13800.0,31.746,31.7622,31.738,31.738,13800.0
2013-06-25 14:45:00,39.35,39.36,39.32,39.33,18300.0,31.746,31.7541,31.7218,31.7299,18300.0
2013-06-25 14:50:00,39.32,39.36,39.32,39.35,15500.0,31.7218,31.7541,31.7218,31.746,15500.0
2013-06-25 14:55:00,39.35,39.36,39.29,39.32,19600.0,31.746,31.7541,31.6976,31.7218,19600.0
2013-06-25 15:00:00,39.32,39.35,39.32,39.33,13500.0,31.7218,31.746,31.7218,31.7299,13500.0
2013-06-25 15:05:00,39.32,39.35,39.31,39.31,43500.0,31.7218,31.746,31.7138,31.7138,43500.0
2013-06-25 15:10:00,39.32,39.32,39.31,39.32,15700.0,31.7218,31.7218,31.7138,31.7218,15700.0
2013-06-25 15:15:00,39.32,39.32,39.27,39.27,45700.0,31.7218,31.7218,31.6815,31.6815,45700.0
2013-06-25 15:20:00,39.27,39.33,39.26,39.33,37700.0,31.6815,31.7299,31.6734,31.7299,37700.0
2013-06-25 15:25:00,39.33,39.4,39.33,39.4,21400.0,31.7299,31.7864,31.7299,31.7864,21400.0
2013-06-25 15:30:00,39.4,39.42,39.38,39.41,45200.0,31.7864,31.8025,31.7702,31.7945,45200.0
2013-06-25 15:35:00,39.41,39.45,39.4,39.42,25300.0,31.7945,31.8267,31.7864,31.8025,25300.0
2013-06-25 15:40:00,39.42,39.44,39.32,39.34,46700.0,31.8025,31.8187,31.7218,31.738,46700.0
2013-06-25 15:45:00,39.33,39.35,39.28,39.3,64500.0,31.7299,31.746,31.6896,31.7057,64500.0
2013-06-25 15:50:00,39.3,39.37,39.29,39.36,62100.0,31.7057,31.7622,31.6976,31.7541,62100.0
2013-06-25 15:55:00,39.36,39.36,39.29,39.29,160300.0,31.7541,31.7541,31.6976,31.6976,160300.0
2013-06-26 09:30:00,39.63,39.8,39.62,39.66,24800.0,31.9719,32.1091,31.9639,31.9961,24800.0
2013-06-26 09:35:00,39.63,39.66,39.55,39.58,21100.0,31.9719,31.9961,31.9074,31.9316,21100.0
2013-06-26 09:40:00,39.6,39.6,39.49,39.51,13900.0,31.9477,31.9477,31.859,31.8751,13900.0
2013-06-26 09:45:00,39.51,39.62,39.47,39.62,31400.0,31.8751,31.9639,31.8429,31.9639,31400.0
2013-06-26 09:50:00,39.6,39.62,39.57,39.59,17000.0,31.9477,31.9639,31.9235,31.9397,17000.0
2013-06-26 09:55:00,39.6,39.63,39.57,39.58,21500.0,31.9477,31.9719,31.9235,31.9316,21500.0
2013-06-26 10:00:00,39.59,39.64,39.57,39.58,27100.0,31.9397,31.98,31.9235,31.9316,27100.0
2013-06-26 10:05:00,39.59,39.61,39.55,39.57,20500.0,31.9397,31.9558,31.9074,31.9235,20500.0
2013-06-26 10:10:00,39.58,39.58,39.52,39.54,15900.0,31.9316,31.9316,31.8832,31.8993,15900.0
2013-06-26 10:15:00,39.53,39.58,39.52,39.58,7300.0,31.8913,31.9316,31.8832,31.9316,7300.0
2013-06-26 10:20:00,39.57,39.61,39.55,39.57,13400.0,31.9235,31.9558,31.9074,31.9235,13400.0
2013-06-26 10:25:00,39.56,39.56,39.51,39.51,13000.0,31.9155,31.9155,31.8751,31.8751,13000.0
2013-06-26 10:30:00,39.52,39.55,39.5,39.52,14900.0,31.8832,31.9074,31.8671,31.8832,14900.0
2013-06-26 10:35:00,39.52,39.55,39.52,39.55,21800.0,31.8832,31.9074,31.8832,31.9074,21800.0
2013-06-26 10:40:00,39.56,39.63,39.56,39.63,33700.0,31.9155,31.9719,31.9155,31.9719,33700.0
2013-06-26 10:45:00,39.62,39.63,39.59,39.59,13600.0,31.9639,31.9719,31.9397,31.9397,13600.0
2013-06-26 10:50:00,39.59,39.63,39.59,39.62,11700.0,31.9397,31.9719,31.9397,31.9639,11700.0
2013-06-26 10:55:00,39.61,39.61,39.55,39.55,12700.0,31.9558,31.9558,31.9074,31.9074,12700.0
2013-06-26 11:00:00,39.55,39.55,39.51,39.51,10000.0,31.9074,31.9074,31.8751,31.8751,10000.0
2013-06-26 11:05:00,39.51,39.52,39.47,39.51,14800.0,31.8751,31.8832,31.8429,31.8751,14800.0
2013-06-26 11:10:00,39.52,39.52,39.48,39.52,17200.0,31.8832,31.8832,31.8509,31.8832,17200.0
2013-06-26 11:15:00,39.51,39.57,39.51,39.53,9400.0,31.8751,31.9235,31.8751,31.8913,9400.0
2013-06-26 11:20:00,39.53,39.55,39.51,39.55,11900.0,31.8913,31.9074,31.8751,31.9074,11900.0
2013-06-26 11:25:00,39.53,39.55,39.52,39.55,11100.0,31.8913,31.9074,31.8832,31.9074,11100.0
2013-06-26 11:30:00,39.55,39.57,39.53,39.55,8600.0,31.9074,31.9235,31.8913,31.9074,8600.0
2013-06-26 11:35:00,39.55,39.55,39.5,39.5,21400.0,31.9074,31.9074,31.8671,31.8671,21400.0
2013-06-26 11:40:00,39.5,39.52,39.49,39.5,7900.0,31.8671,31.8832,31.859,31.8671,7900.0
2013-06-26 11:45:00,39.5,39.55,39.49,39.54,8200.0,31.8671,31.9074,31.859,31.8993,8200.0
2013-06-26 11:50:00,39.54,39.54,39.5,39.52,11800.0,31.8993,31.8993,31.8671,31.8832,11800.0
2013-06-26 11:55:00,39.5,39.52,39.48,39.48,8600.0,31.8671,31.8832,31.8509,31.8509,8600.0
2013-06-26 12:00:00,39.48,39.55,39.48,39.55,15400.0,31.8509,31.9074,31.8509,31.9074,15400.0
2013-06-26 12:05:00,39.55,39.55,39.48,39.51,23400.0,31.9074,31.9074,31.8509,31.8751,23400.0
2013-06-26 12:10:00,39.5,39.55,39.5,39.54,13700.0,31.8671,31.9074,31.8671,31.8993,13700.0
2013-06-26 12:15:00,39.55,39.61,39.55,39.61,13100.0,31.9074,31.9558,31.9074,31.9558,13100.0
2013-06-26 12:20:00,39.61,39.64,39.61,39.61,12100.0,31.9558,31.98,31.9558,31.9558,12100.0
2013-06-26 12:25:00,39.62,39.64,39.62,39.63,4400.0,31.9639,31.98,31.9639,31.9719,4400.0
2013-06-26 12:30:00,39.63,39.64,39.6,39.6,9600.0,31.9719,31.98,31.9477,31.9477,9600.0
2013-06-26 12:35:00,39.6,39.64,39.59,39.64,11100.0,31.9477,31.98,31.9397,31.98,11100.0
2013-06-26 12:40:00,39.63,39.66,39.62,39.62,10700.0,31.9719,31.9961,31.9639,31.9639,10700.0
2013-06-26 12:45:00,39.62,39.62,39.62,39.62,5300.0,31.9639,31.9639,31.9639,31.9639,5300.0
2013-06-26 12:50:00,39.62,39.64,39.62,39.62,7900.0,31.9639,31.98,31.9639,31.9639,7900.0
2013-06-26 12:55:00,39.62,39.64,39.6,39.64,11500.0,31.9639,31.98,31.9477,31.98,11500.0
2013-06-26 13:00:00,39.64,39.65,39.59,39.59,10200.0,31.98,31.9881,31.9397,31.9397,10200.0
2013-06-26 13:05:00,39.6,39.64,39.6,39.62,7800.0,31.9477,31.98,31.9477,31.9639,7800.0
2013-06-26 13:10:00,39.63,39.68,39.63,39.67,8800.0,31.9719,32.0123,31.9719,32.0042,8800.0
2013-06-26 13:15:00,39.67,39.71,39.67,39.71,53000.0,32.0042,32.0365,32.0042,32.0365,53000.0
2013-06-26 13:20:00,39.71,39.77,39.71,39.77,23300.0,32.0365,32.0849,32.0365,32.0849,23300.0
2013-06-26 13:25:00,39.76,39.8,39.75,39.8,19200.0,32.0768,32.1091,32.0688,32.1091,19200.0
2013-06-26 13:30:00,39.79,39.8,39.76,39.76,11100.0,32.101,32.1091,32.0768,32.0768,11100.0
2013-06-26 13:35:00,39.76,39.77,39.75,39.76,16800.0,32.0768,32.0849,32.0688,32.0768,16800.0
2013-06-26 13:40:00,39.77,39.77,39.74,39.75,22700.0,32.0849,32.0849,32.0607,32.0688,22700.0
2013-06-26 13:45:00,39.74,39.75,39.74,39.75,26500.0,32.0607,32.0688,32.0607,32.0688,26500.0
2013-06-26 13:50:00,39.75,39.77,39.73,39.77,31200.0,32.0688,32.0849,32.0526,32.0849,31200.0
2013-06-26 13:55:00,39.76,39.78,39.76,39.77,9500.0,32.0768,32.093,32.0768,32.0849,9500.0
2013-06-26 14:00:00,39.78,39.81,39.78,39.8,26400.0,32.093,32.1172,32.093,32.1091,26400.0
2013-06-26 14:05:00,39.79,39.82,39.79,39.81,28700.0,32.101,32.1252,32.101,32.1172,28700.0
2013-06-26 14:10:00,39.82,39.82,39.8,39.81,18600.0,32.1252,32.1252,32.1091,32.1172,18600.0
2013-06-26 14:15:00,39.81,39.82,39.79,39.81,15900.0,32.1172,32.1252,32.101,32.1172,15900.0
2013-06-26 14:20:00,39.81,39.82,39.79,39.8,15900.0,32.1172,32.1252,32.101,32.1091,15900.0
2013-06-26 14:25:00,39.81,39.82,39.8,39.81,10300.0,32.1172,32.1252,32.1091,32.1172,10300.0
2013-06-26 14:30:00,39.8,39.81,39.78,39.79,32200.0,32.1091,32.1172,32.093,32.101,32200.0
2013-06-26 14:35:00,39.78,39.81,39.78,39.81,8700.0,32.093,32.1172,32.093,32.1172,8700.0
2013-06-26 14:40:00,39.81,39.83,39.8,39.83,12100.0,32.1172,32.1333,32.1091,32.1333,12100.0
2013-06-26 14:45:00,39.83,39.86,39.82,39.84,24100.0,32.1333,32.1575,32.1252,32.1414,24100.0
2013-06-26 14:50:00,39.84,39.85,39.83,39.85,6000.0,32.1414,32.1494,32.1333,32.1494,6000.0
2013-06-26 14:55:00,39.85,39.9,39.85,39.87,31500.0,32.1494,32.1898,32.1494,32.1656,31500.0
2013-06-26 15:00:00,39.86,39.93,39.86,39.89,31900.0,32.1575,32.214,32.1575,32.1817,31900.0
2013-06-26 15:05:00,39.89,39.91,39.89,39.9,16200.0,32.1817,32.1978,32.1817,32.1898,16200.0
2013-06-26 15:10:00,39.88,39.89,39.88,39.88,9300.0,32.1736,32.1817,32.1736,32.1736,9300.0
2013-06-26 15:15:00,39.88,39.9,39.88,39.9,13500.0,32.1736,32.1898,32.1736,32.1898,13500.0
2013-06-26 15:20:00,39.9,39.93,39.89,39.91,31500.0,32.1898,32.214,32.1817,32.1978,31500.0
2013-06-26 15:25:00,39.9,39.91,39.88,39.91,37400.0,32.1898,32.1978,32.1736,32.1978,37400.0
2013-06-26 15:30:00,39.91,39.94,39.91,39.93,48400.0,32.1978,32.222,32.1978,32.214,48400.0
2013-06-26 15:35:00,39.94,39.95,39.92,39.94,44200.0,32.222,32.2301,32.2059,32.222,44200.0
2013-06-26 15:40:00,39.94,39.96,39.93,39.96,151000.0,32.222,32.2382,32.214,32.2382,151000.0
2013-06-26 15:45:00,39.95,39.99,39.93,39.99,203700.0,32.2301,32.2624,32.214,32.2624,203700.0
2013-06-26 15:50:00,39.99,40.0,39.96,39.99,96500.0,32.2624,32.2704,32.2382,32.2624,96500.0
2013-06-26 15:55:00,39.98,39.98,39.91,39.92,266900.0,32.2543,32.2543,32.1978,32.2059,266900.0
2013-06-27 09:30:00,40.09,40.15,39.92,39.96,47200.0,32.343,32.3915,32.2059,32.2382,47200.0
2013-06-27 09:35:00,39.94,39.96,39.9,39.94,15200.0,32.222,32.2382,32.1898,32.222,15200.0
2013-06-27 09:40:00,39.94,39.97,39.87,39.87,20600.0,32.222,32.2462,32.1656,32.1656,20600.0
2013-06-27 09:45:00,39.88,40.01,39.88,39.92,21700.0,32.1736,32.2785,32.1736,32.2059,21700.0
2013-06-27 09:50:00,39.91,39.97,39.91,39.96,13400.0,32.1978,32.2462,32.1978,32.2382,13400.0
2013-06-27 09:55:00,39.96,39.98,39.95,39.97,14100.0,32.2382,32.2543,32.2301,32.2462,14100.0
2013-06-27 10:00:00,39.97,39.99,39.94,39.95,88200.0,32.2462,32.2624,32.222,32.2301,88200.0
2013-06-27 10:05:00,39.95,40.0,39.94,39.95,45100.0,32.2301,32.2704,32.222,32.2301,45100.0
2013-06-27 10:10:00,39.96,39.99,39.93,39.98,17500.0,32.2382,32.2624,32.214,32.2543,17500.0
2013-06-27 10:15:00,39.99,40.0,39.94,39.98,20200.0,32.2624,32.2704,32.222,32.2543,20200.0
2013-06-27 10:20:00,39.98,40.01,39.97,39.98,53300.0,32.2543,32.2785,32.2462,32.2543,53300.0
2013-06-27 10:25:00,39.98,40.01,39.97,40.0,31100.0,32.2543,32.2785,32.2462,32.2704,31100.0
2013-06-27 10:30:00,40.0,40.05,40.0,40.05,72100.0,32.2704,32.3108,32.2704,32.3108,72100.0
2013-06-27 10:35:00,40.04,40.13,40.04,40.1,47000.0,32.3027,32.3753,32.3027,32.3511,47000.0
2013-06-27 10:40:00,40.09,40.1,40.0,40.0,27700.0,32.343,32.3511,32.2704,32.2704,27700.0
2013-06-27 10:45:00,40.0,40.01,39.98,39.98,20800.0,32.2704,32.2785,32.2543,32.2543,20800.0
2013-06-27 10:50:00,39.98,40.06,39.97,40.04,12600.0,32.2543,32.3188,32.2462,32.3027,12600.0
2013-06-27 10:55:00,40.04,40.06,40.0,40.04,22100.0,32.3027,32.3188,32.2704,32.3027,22100.0
2013-06-27 11:00:00,40.05,40.1,40.03,40.1,14200.0,32.3108,32.3511,32.2946,32.3511,14200.0
2013-06-27 11:05:00,40.09,40.1,40.03,40.03,18200.0,32.343,32.3511,32.2946,32.2946,18200.0
2013-06-27 11:10:00,40.03,40.03,39.99,39.99,18600.0,32.2946,32.2946,32.2624,32.2624,18600.0
2013-06-27 11:15:00,39.99,40.06,39.99,40.04,42200.0,32.2624,32.3188,32.2624,32.3027,42200.0
2013-06-27 11:20:00,40.05,40.08,40.02,40.04,40300.0,32.3108,32.335,32.2866,32.3027,40300.0
2013-06-27 11:25:00,40.04,40.05,40.0,40.0,53700.0,32.3027,32.3108,32.2704,32.2704,53700.0
2013-06-27 11:30:00,40.0,40.03,39.99,40.01,21900.0,32.2704,32.2946,32.2624,32.2785,21900.0
2013-06-27 11:35:00,40.01,40.02,39.98,39.98,9600.0,32.2785,32.2866,32.2543,32.2543,9600.0
2013-06-27 11:40:00,39.97,40.01,39.96,40.0,18500.0,32.2462,32.2785,32.2382,32.2704,18500.0
2013-06-27 11:45:00,40.01,40.03,39.99,40.01,30300.0,32.2785,32.2946,32.2624,32.2785,30300.0
2013-06-27 11:50:00,40.02,40.07,40.01,40.05,26100.0,32.2866,32.3269,32.2785,32.3108,26100.0
2013-06-27 11:55:00,40.05,40.07,40.04,40.05,16600.0,32.3108,32.3269,32.3027,32.3108,16600.0
2013-06-27 12:00:00,40.05,40.06,40.01,40.03,22200.0,32.3108,32.3188,32.2785,32.2946,22200.0
2013-06-27 12:05:00,40.04,40.06,40.0,40.02,59000.0,32.3027,32.3188,32.2704,32.2866,59000.0
2013-06-27 12:10:00,40.02,40.05,40.01,40.04,17900.0,32.2866,32.3108,32.2785,32.3027,17900.0
2013-06-27 12:15:00,40.04,40.05,40.02,40.03,22800.0,32.3027,32.3108,32.2866,32.2946,22800.0
2013-06-27 12:20:00,40.03,40.04,40.0,40.01,12800.0,32.2946,32.3027,32.2704,32.2785,12800.0
2013-06-27 12:25:00,40.01,40.02,39.95,39.96,22000.0,32.2785,32.2866,32.2301,32.2382,22000.0
2013-06-27 12:30:00,39.96,40.0,39.96,39.98,20700.0,32.2382,32.2704,32.2382,32.2543,20700.0
2013-06-27 12:35:00,39.98,40.0,39.97,40.0,27300.0,32.2543,32.2704,32.2462,32.2704,27300.0
2013-06-27 12:40:00,40.0,40.05,40.0,40.02,13600.0,32.2704,32.3108,32.2704,32.2866,13600.0
2013-06-27 12:45:00,40.03,40.03,39.99,40.02,9300.0,32.2946,32.2946,32.2624,32.2866,9300.0
2013-06-27 12:50:00,40.01,40.04,40.01,40.03,9900.0,32.2785,32.3027,32.2785,32.2946,9900.0
2013-06-27 12:55:00,40.04,40.08,40.03,40.03,10500.0,32.3027,32.335,32.2946,32.2946,10500.0
2013-06-27 13:00:00,40.04,40.1,40.03,40.06,19200.0,32.3027,32.3511,32.2946,32.3188,19200.0
2013-06-27 13:05:00,40.06,40.09,40.05,40.09,12700.0,32.3188,32.343,32.3108,32.343,12700.0
2013-06-27 13:10:00,40.09,40.12,40.08,40.11,20400.0,32.343,32.3673,32.335,32.3592,20400.0
2013-06-27 13:15:00,40.1,40.11,40.08,40.09,8800.0,32.3511,32.3592,32.335,32.343,8800.0
2013-06-27 13:20:00,40.08,40.1,40.06,40.1,10100.0,32.335,32.3511,32.3188,32.3511,10100.0
2013-06-27 13:25:00,40.1,40.13,40.09,40.11,21500.0,32.3511,32.3753,32.343,32.3592,21500.0
2013-06-27 13:30:00,40.1,40.13,40.1,40.12,8400.0,32.3511,32.3753,32.3511,32.3673,8400.0
2013-06-27 13:35:00,40.13,40.13,40.1,40.11,13700.0,32.3753,32.3753,32.3511,32.3592,13700.0
2013-06-27 13:40:00,40.11,40.13,40.09,40.1,8100.0,32.3592,32.3753,32.343,32.3511,8100.0
2013-06-27 13:45:00,40.11,40.12,40.11,40.12,5900.0,32.3592,32.3673,32.3592,32.3673,5900.0
2013-06-27 13:50:00,40.12,40.13,40.11,40.12,5500.0,32.3673,32.3753,32.3592,32.3673,5500.0
2013-06-27 13:55:00,40.12,40.13,40.06,40.06,17900.0,32.3673,32.3753,32.3188,32.3188,17900.0
2013-06-27 14:00:00,40.07,40.09,40.06,40.08,18000.0,32.3269,32.343,32.3188,32.335,18000.0
2013-06-27 14:05:00,40.08,40.12,40.08,40.11,23900.0,32.335,32.3673,32.335,32.3592,23900.0
2013-06-27 14:10:00,40.1,40.14,40.1,40.14,7500.0,32.3511,32.3834,32.3511,32.3834,7500.0
2013-06-27 14:15:00,40.14,40.18,40.14,40.18,16400.0,32.3834,32.4157,32.3834,32.4157,16400.0
2013-06-27 14:20:00,40.18,40.19,40.16,40.16,13300.0,32.4157,32.4237,32.3995,32.3995,13300.0
2013-06-27 14:25:00,40.16,40.18,40.13,40.17,6400.0,32.3995,32.4157,32.3753,32.4076,6400.0
2013-06-27 14:30:00,40.17,40.19,40.17,40.17,14700.0,32.4076,32.4237,32.4076,32.4076,14700.0
2013-06-27 14:35:00,40.18,40.19,40.15,40.15,6500.0,32.4157,32.4237,32.3915,32.3915,6500.0
2013-06-27 14:40:00,40.15,40.17,40.12,40.13,27000.0,32.3915,32.4076,32.3673,32.3753,27000.0
2013-06-27 14:45:00,40.13,40.15,40.12,40.15,10000.0,32.3753,32.3915,32.3673,32.3915,10000.0
2013-06-27 14:50:00,40.15,40.2,40.14,40.19,19300.0,32.3915,32.4318,32.3834,32.4237,19300.0
2013-06-27 14:55:00,40.19,40.22,40.19,40.2,16200.0,32.4237,32.4479,32.4237,32.4318,16200.0
2013-06-27 15:00:00,40.2,40.23,40.2,40.21,24200.0,32.4318,32.456,32.4318,32.4399,24200.0
2013-06-27 15:05:00,40.22,40.22,40.19,40.2,21200.0,32.4479,32.4479,32.4237,32.4318,21200.0
2013-06-27 15:10:00,40.2,40.24,40.2,40.23,13800.0,32.4318,32.4641,32.4318,32.456,13800.0
2013-06-27 15:15:00,40.23,40.25,40.23,40.25,6100.0,32.456,32.4721,32.456,32.4721,6100.0
2013-06-27 15:20:00,40.25,40.27,40.24,40.26,16400.0,32.4721,32.4883,32.4641,32.4802,16400.0
2013-06-27 15:25:00,40.26,40.28,40.26,40.28,12600.0,32.4802,32.4963,32.4802,32.4963,12600.0
2013-06-27 15:30:00,40.28,40.28,40.23,40.23,21700.0,32.4963,32.4963,32.456,32.456,21700.0
2013-06-27 15:35:00,40.23,40.24,40.2,40.23,18000.0,32.456,32.4641,32.4318,32.456,18000.0
2013-06-27 15:40:00,40.23,40.25,40.22,40.24,25700.0,32.456,32.4721,32.4479,32.4641,25700.0
2013-06-27 15:45:00,40.22,40.27,40.2,40.25,62900.0,32.4479,32.4883,32.4318,32.4721,62900.0
2013-06-27 15:50:00,40.24,40.28,40.24,40.27,69600.0,32.4641,32.4963,32.4641,32.4883,69600.0
2013-06-27 15:55:00,40.27,40.33,40.24,40.29,245500.0,32.4883,32.5367,32.4641,32.5044,245500.0
2013-06-28 09:30:00,40.19,40.27,40.05,40.2,50400.0,32.4237,32.4883,32.3108,32.4318,50400.0
2013-06-28 09:35:00,40.18,40.24,40.15,40.19,17700.0,32.4157,32.4641,32.3915,32.4237,17700.0
2013-06-28 09:40:00,40.19,40.28,40.1,40.13,24600.0,32.4237,32.4963,32.3511,32.3753,24600.0
2013-06-28 09:45:00,40.11,40.14,40.04,40.04,53400.0,32.3592,32.3834,32.3027,32.3027,53400.0
2013-06-28 09:50:00,40.04,40.05,39.92,39.92,28600.0,32.3027,32.3108,32.2059,32.2059,28600.0
2013-06-28 09:55:00,39.93,39.95,39.83,39.84,65600.0,32.214,32.2301,32.1333,32.1414,65600.0
2013-06-28 10:00:00,39.83,39.86,39.76,39.77,55000.0,32.1333,32.1575,32.0768,32.0849,55000.0
2013-06-28 10:05:00,39.76,39.77,39.71,39.74,68100.0,32.0768,32.0849,32.0365,32.0607,68100.0
2013-06-28 10:10:00,39.74,39.78,39.68,39.68,40600.0,32.0607,32.093,32.0123,32.0123,40600.0
2013-06-28 10:15:00,39.69,39.7,39.66,39.69,42700.0,32.0203,32.0284,31.9961,32.0203,42700.0
2013-06-28 10:20:00,39.68,39.69,39.65,39.68,36400.0,32.0123,32.0203,31.9881,32.0123,36400.0
2013-06-28 10:25:00,39.68,39.7,39.68,39.69,31000.0,32.0123,32.0284,32.0123,32.0203,31000.0
2013-06-28 10:30:00,39.69,39.86,39.69,39.85,103200.0,32.0203,32.1575,32.0203,32.1494,103200.0
2013-06-28 10:35:00,39.86,40.01,39.86,39.96,52000.0,32.1575,32.2785,32.1575,32.2382,52000.0
2013-06-28 10:40:00,39.96,39.97,39.86,39.87,31500.0,32.2382,32.2462,32.1575,32.1656,31500.0
2013-06-28 10:45:00,39.87,39.88,39.79,39.8,28000.0,32.1656,32.1736,32.101,32.1091,28000.0
2013-06-28 10:50:00,39.81,39.88,39.8,39.88,25100.0,32.1172,32.1736,32.1091,32.1736,25100.0
2013-06-28 10:55:00,39.88,39.9,39.86,39.88,17000.0,32.1736,32.1898,32.1575,32.1736,17000.0
2013-06-28 11:00:00,39.87,39.96,39.87,39.96,23600.0,32.1656,32.2382,32.1656,32.2382,23600.0
2013-06-28 11:05:00,39.95,39.99,39.93,39.95,45400.0,32.2301,32.2624,32.214,32.2301,45400.0
2013-06-28 11:10:00,39.95,39.99,39.94,39.97,36400.0,32.2301,32.2624,32.222,32.2462,36400.0
2013-06-28 11:15:00,39.96,39.98,39.9,39.91,14700.0,32.2382,32.2543,32.1898,32.1978,14700.0
2013-06-28 11:20:00,39.91,39.93,39.89,39.91,12000.0,32.1978,32.214,32.1817,32.1978,12000.0
2013-06-28 11:25:00,39.91,39.97,39.91,39.95,21800.0,32.1978,32.2462,32.1978,32.2301,21800.0
2013-06-28 11:30:00,39.96,39.99,39.93,39.93,14500.0,32.2382,32.2624,32.214,32.214,14500.0
2013-06-28 11:35:00,39.94,39.98,39.91,39.95,10900.0,32.222,32.2543,32.1978,32.2301,10900.0
2013-06-28 11:40:00,39.94,39.97,39.91,39.97,15800.0,32.222,32.2462,32.1978,32.2462,15800.0
2013-06-28 11:45:00,39.97,40.02,39.95,40.02,10500.0,32.2462,32.2866,32.2301,32.2866,10500.0
2013-06-28 11:50:00,40.01,40.01,39.97,40.01,9200.0,32.2785,32.2785,32.2462,32.2785,9200.0
2013-06-28 11:55:00,40.01,40.06,40.01,40.02,13600.0,32.2785,32.3188,32.2785,32.2866,13600.0
2013-06-28 12:00:00,40.01,40.01,39.94,39.94,7800.0,32.2785,32.2785,32.222,32.222,7800.0
2013-06-28 12:05:00,39.95,39.97,39.91,39.93,10500.0,32.2301,32.2462,32.1978,32.214,10500.0
2013-06-28 12:10:00,39.93,39.96,39.89,39.96,16700.0,32.214,32.2382,32.1817,32.2382,16700.0
2013-06-28 12:15:00,39.96,39.96,39.91,39.91,44200.0,32.2382,32.2382,32.1978,32.1978,44200.0
2013-06-28 12:20:00,39.91,39.94,39.88,39.9,37700.0,32.1978,32.222,32.1736,32.1898,37700.0
2013-06-28 12:25:00,39.9,39.91,39.86,39.91,9500.0,32.1898,32.1978,32.1575,32.1978,9500.0
2013-06-28 12:30:00,39.9,39.94,39.89,39.94,6800.0,32.1898,32.222,32.1817,32.222,6800.0
2013-06-28 12:35:00,39.94,40.0,39.93,40.0,14500.0,32.222,32.2704,32.214,32.2704,14500.0
2013-06-28 12:40:00,40.0,40.01,39.97,39.98,13100.0,32.2704,32.2785,32.2462,32.2543,13100.0
2013-06-28 12:45:00,39.98,39.98,39.95,39.97,42700.0,32.2543,32.2543,32.2301,32.2462,42700.0
2013-06-28 12:50:00,39.97,39.98,39.94,39.98,5200.0,32.2462,32.2543,32.222,32.2543,5200.0
2013-06-28 12:55:00,39.98,39.98,39.91,39.94,9900.0,32.2543,32.2543,32.1978,32.222,9900.0
2013-06-28 13:00:00,39.94,39.94,39.92,39.94,9500.0,32.222,32.222,32.2059,32.222,9500.0
2013-06-28 13:05:00,39.93,39.98,39.93,39.97,9700.0,32.214,32.2543,32.214,32.2462,9700.0
2013-06-28 13:10:00,39.97,40.0,39.97,40.0,12600.0,32.2462,32.2704,32.2462,32.2704,12600.0
2013-06-28 13:15:00,39.99,40.05,39.99,40.03,9300.0,32.2624,32.3108,32.2624,32.2946,9300.0
2013-06-28 13:20:00,40.04,40.04,40.01,40.02,5800.0,32.3027,32.3027,32.2785,32.2866,5800.0
2013-06-28 13:25:00,40.01,40.03,40.0,40.02,8100.0,32.2785,32.2946,32.2704,32.2866,8100.0
2013-06-28 13:30:00,40.02,40.02,39.99,40.0,5900.0,32.2866,32.2866,32.2624,32.2704,5900.0
2013-06-28 13:35:00,39.99,40.01,39.98,39.98,20500.0,32.2624,32.2785,32.2543,32.2543,20500.0
2013-06-28 13:40:00,39.98,40.01,39.98,39.99,28900.0,32.2543,32.2785,32.2543,32.2624,28900.0
2013-06-28 13:45:00,39.99,40.0,39.98,39.98,5100.0,32.2624,32.2704,32.2543,32.2543,5100.0
2013-06-28 13:50:00,39.98,40.02,39.97,40.02,8500.0,32.2543,32.2866,32.2462,32.2866,8500.0
2013-06-28 13:55:00,40.02,40.08,40.02,40.06,19600.0,32.2866,32.335,32.2866,32.3188,19600.0
2013-06-28 14:00:00,40.06,40.06,40.03,40.03,5300.0,32.3188,32.3188,32.2946,32.2946,5300.0
2013-06-28 14:05:00,40.03,40.04,40.02,40.02,15100.0,32.2946,32.3027,32.2866,32.2866,15100.0
2013-06-28 14:10:00,40.02,40.12,40.02,40.08,25300.0,32.2866,32.3673,32.2866,32.335,25300.0
2013-06-28 14:15:00,40.09,40.09,40.05,40.05,7500.0,32.343,32.343,32.3108,32.3108,7500.0
2013-06-28 14:20:00,40.05,40.1,40.03,40.1,35400.0,32.3108,32.3511,32.2946,32.3511,35400.0
2013-06-28 14:25:00,40.1,40.13,40.09,40.12,15800.0,32.3511,32.3753,32.343,32.3673,15800.0
2013-06-28 14:30:00,40.12,40.14,40.11,40.14,17500.0,32.3673,32.3834,32.3592,32.3834,17500.0
2013-06-28 14:35:00,40.14,40.16,40.13,40.15,24700.0,32.3834,32.3995,32.3753,32.3915,24700.0
2013-06-28 14:40:00,40.14,40.15,40.05,40.09,21200.0,32.3834,32.3915,32.3108,32.343,21200.0
2013-06-28 14:45:00,40.1,40.1,40.05,40.07,9500.0,32.3511,32.3511,32.3108,32.3269,9500.0
2013-06-28 14:50:00,40.06,40.09,40.06,40.07,9300.0,32.3188,32.343,32.3188,32.3269,9300.0
2013-06-28 14:55:00,40.08,40.08,40.03,40.05,17500.0,32.335,32.335,32.2946,32.3108,17500.0
2013-06-28 15:00:00,40.05,40.05,40.03,40.03,36400.0,32.3108,32.3108,32.2946,32.2946,36400.0
2013-06-28 15:05:00,40.03,40.05,40.02,40.04,38000.0,32.2946,32.3108,32.2866,32.3027,38000.0
2013-06-28 15:10:00,40.04,40.06,40.02,40.06,29800.0,32.3027,32.3188,32.2866,32.3188,29800.0
2013-06-28 15:15:00,40.06,40.09,40.05,40.07,15100.0,32.3188,32.343,32.3108,32.3269,15100.0
2013-06-28 15:20:00,40.07,40.08,40.04,40.06,21400.0,32.3269,32.335,32.3027,32.3188,21400.0
2013-06-28 15:25:00,40.07,40.12,40.07,40.11,38400.0,32.3269,32.3673,32.3269,32.3592,38400.0
2013-06-28 15:30:00,40.12,40.18,40.12,40.14,48600.0,32.3673,32.4157,32.3673,32.3834,48600.0
2013-06-28 15:35:00,40.14,40.14,40.07,40.09,26500.0,32.3834,32.3834,32.3269,32.343,26500.0
2013-06-28 15:40:00,40.09,40.13,40.09,40.1,34900.0,32.343,32.3753,32.343,32.3511,34900.0
2013-06-28 15:45:00,40.1,40.13,40.09,40.11,58100.0,32.3511,32.3753,32.343,32.3592,58100.0
2013-06-28 15:50:00,40.1,40.13,40.08,40.09,94300.0,32.3511,32.3753,32.335,32.343,94300.0
2013-06-28 15:55:00,40.09,40.09,39.92,39.92,326500.0,32.343,32.343,32.2059,32.2059,326500.0
2013-07-01 09:30:00,40.07,40.22,40.03,40.15,51400.0,32.3269,32.4479,32.2946,32.3915,51400.0
2013-07-01 09:35:00,40.14,40.25,40.14,40.25,20300.0,32.3834,32.4721,32.3834,32.4721,20300.0
2013-07-01 09:40:00,40.25,40.28,40.2,40.22,13000.0,32.4721,32.4963,32.4318,32.4479,13000.0
2013-07-01 09:45:00,40.25,40.35,40.23,40.33,19700.0,32.4721,32.5528,32.456,32.5367,19700.0
2013-07-01 09:50:00,40.34,40.35,40.3,40.35,11200.0,32.5447,32.5528,32.5125,32.5528,11200.0
2013-07-01 09:55:00,40.38,40.49,40.38,40.46,31200.0,32.577,32.6658,32.577,32.6416,31200.0
2013-07-01 10:00:00,40.46,40.5,40.41,40.46,51700.0,32.6416,32.6738,32.6012,32.6416,51700.0
2013-07-01 10:05:00,40.48,40.5,40.44,40.47,27900.0,32.6577,32.6738,32.6254,32.6496,27900.0
2013-07-01 10:10:00,40.47,40.55,40.46,40.55,26000.0,32.6496,32.7142,32.6416,32.7142,26000.0
2013-07-01 10:15:00,40.55,40.55,40.5,40.54,24100.0,32.7142,32.7142,32.6738,32.7061,24100.0
2013-07-01 10:20:00,40.53,40.53,40.48,40.51,10900.0,32.698,32.698,32.6577,32.6819,10900.0
2013-07-01 10:25:00,40.51,40.52,40.46,40.47,37800.0,32.6819,32.69,32.6416,32.6496,37800.0
2013-07-01 10:30:00,40.47,40.48,40.45,40.48,17900.0,32.6496,32.6577,32.6335,32.6577,17900.0
2013-07-01 10:35:00,40.48,40.48,40.4,40.41,18600.0,32.6577,32.6577,32.5931,32.6012,18600.0
2013-07-01 10:40:00,40.42,40.43,40.35,40.36,21100.0,32.6093,32.6173,32.5528,32.5609,21100.0
2013-07-01 10:45:00,40.35,40.39,40.34,40.39,8400.0,32.5528,32.5851,32.5447,32.5851,8400.0
2013-07-01 10:50:00,40.39,40.42,40.35,40.35,14100.0,32.5851,32.6093,32.5528,32.5528,14100.0
2013-07-01 10:55:00,40.35,40.38,40.34,40.35,14500.0,32.5528,32.577,32.5447,32.5528,14500.0
2013-07-01 11:00:00,40.35,40.38,40.35,40.36,11900.0,32.5528,32.577,32.5528,32.5609,11900.0
2013-07-01 11:05:00,40.35,40.37,40.33,40.37,21400.0,32.5528,32.5689,32.5367,32.5689,21400.0
2013-07-01 11:10:00,40.36,40.37,40.33,40.34,12100.0,32.5609,32.5689,32.5367,32.5447,12100.0
2013-07-01 11:15:00,40.34,40.36,40.33,40.35,20900.0,32.5447,32.5609,32.5367,32.5528,20900.0
2013-07-01 11:20:00,40.35,40.36,40.31,40.32,6300.0,32.5528,32.5609,32.5205,32.5286,6300.0
2013-07-01 11:25:00,40.32,40.33,40.3,40.31,12500.0,32.5286,32.5367,32.5125,32.5205,12500.0
2013-07-01 11:30:00,40.3,40.36,40.3,40.35,13500.0,32.5125,32.5609,32.5125,32.5528,13500.0
2013-07-01 11:35:00,40.35,40.38,40.33,40.38,20400.0,32.5528,32.577,32.5367,32.577,20400.0
2013-07-01 11:40:00,40.37,40.38,40.34,40.37,20000.0,32.5689,32.577,32.5447,32.5689,20000.0
2013-07-01 11:45:00,40.37,40.42,40.37,40.41,16100.0,32.5689,32.6093,32.5689,32.6012,16100.0
2013-07-01 11:50:00,40.4,40.42,40.39,40.4,18500.0,32.5931,32.6093,32.5851,32.5931,18500.0
2013-07-01 11:55:00,40.4,40.45,40.39,40.45,11000.0,32.5931,32.6335,32.5851,32.6335,11000.0
2013-07-01 12:00:00,40.45,40.47,40.43,40.43,11800.0,32.6335,32.6496,32.6173,32.6173,11800.0
2013-07-01 12:05:00,40.43,40.43,40.4,40.42,8000.0,32.6173,32.6173,32.5931,32.6093,8000.0
2013-07-01 12:10:00,40.43,40.44,40.4,40.41,9000.0,32.6173,32.6254,32.5931,32.6012,9000.0
2013-07-01 12:15:00,40.4,40.41,40.36,40.37,13100.0,32.5931,32.6012,32.5609,32.5689,13100.0
2013-07-01 12:20:00,40.37,40.38,40.35,40.36,42400.0,32.5689,32.577,32.5528,32.5609,42400.0
2013-07-01 12:25:00,40.37,40.37,40.33,40.33,11400.0,32.5689,32.5689,32.5367,32.5367,11400.0
2013-07-01 12:30:00,40.34,40.35,40.31,40.35,36200.0,32.5447,32.5528,32.5205,32.5528,36200.0
2013-07-01 12:35:00,40.35,40.36,40.31,40.32,18000.0,32.5528,32.5609,32.5205,32.5286,18000.0
2013-07-01 12:40:00,40.31,40.32,40.3,40.31,3700.0,32.5205,32.5286,32.5125,32.5205,3700.0
2013-07-01 12:45:00,40.31,40.36,40.3,40.35,12400.0,32.5205,32.5609,32.5125,32.5528,12400.0
2013-07-01 12:50:00,40.36,40.36,40.32,40.33,18900.0,32.5609,32.5609,32.5286,32.5367,18900.0
2013-07-01 12:55:00,40.33,40.35,40.33,40.33,10000.0,32.5367,32.5528,32.5367,32.5367,10000.0
2013-07-01 13:00:00,40.33,40.34,40.31,40.31,34900.0,32.5367,32.5447,32.5205,32.5205,34900.0
2013-07-01 13:05:00,40.32,40.32,40.29,40.3,14700.0,32.5286,32.5286,32.5044,32.5125,14700.0
2013-07-01 13:10:00,40.29,40.3,40.27,40.27,21800.0,32.5044,32.5125,32.4883,32.4883,21800.0
2013-07-01 13:15:00,40.28,40.28,40.24,40.25,20700.0,32.4963,32.4963,32.4641,32.4721,20700.0
2013-07-01 13:20:00,40.26,40.26,40.24,40.25,7700.0,32.4802,32.4802,32.4641,32.4721,7700.0
2013-07-01 13:25:00,40.24,40.29,40.23,40.28,8800.0,32.4641,32.5044,32.456,32.4963,8800.0
2013-07-01 13:30:00,40.28,40.29,40.28,40.28,4200.0,32.4963,32.5044,32.4963,32.4963,4200.0
2013-07-01 13:35:00,40.27,40.29,40.24,40.24,10600.0,32.4883,32.5044,32.4641,32.4641,10600.0
2013-07-01 13:40:00,40.25,40.26,40.22,40.23,7700.0,32.4721,32.4802,32.4479,32.456,7700.0
2013-07-01 13:45:00,40.24,40.27,40.24,40.27,4000.0,32.4641,32.4883,32.4641,32.4883,4000.0
2013-07-01 13:50:00,40.26,40.35,40.25,40.34,41500.0,32.4802,32.5528,32.4721,32.5447,41500.0
2013-07-01 13:55:00,40.34,40.36,40.33,40.33,15400.0,32.5447,32.5609,32.5367,32.5367,15400.0
2013-07-01 14:00:00,40.34,40.35,40.33,40.33,219800.0,32.5447,32.5528,32.5367,32.5367,219800.0
2013-07-01 14:05:00,40.32,40.33,40.3,40.31,18600.0,32.5286,32.5367,32.5125,32.5205,18600.0
2013-07-01 14:10:00,40.31,40.31,40.29,40.3,29700.0,32.5205,32.5205,32.5044,32.5125,29700.0
2013-07-01 14:15:00,40.3,40.3,40.29,40.3,4900.0,32.5125,32.5125,32.5044,32.5125,4900.0
2013-07-01 14:20:00,40.29,40.32,40.29,40.29,27200.0,32.5044,32.5286,32.5044,32.5044,27200.0
2013-07-01 14:25:00,40.29,40.36,40.29,40.36,29100.0,32.5044,32.5609,32.5044,32.5609,29100.0
2013-07-01 14:30:00,40.35,40.37,40.34,40.37,30900.0,32.5528,32.5689,32.5447,32.5689,30900.0
2013-07-01 14:35:00,40.36,40.39,40.34,40.34,24200.0,32.5609,32.5851,32.5447,32.5447,24200.0
2013-07-01 14:40:00,40.34,40.35,40.33,40.35,24900.0,32.5447,32.5528,32.5367,32.5528,24900.0
2013-07-01 14:45:00,40.35,40.35,40.33,40.34,14700.0,32.5528,32.5528,32.5367,32.5447,14700.0
2013-07-01 14:50:00,40.35,40.39,40.33,40.38,13200.0,32.5528,32.5851,32.5367,32.577,13200.0
2013-07-01 14:55:00,40.38,40.43,40.38,40.43,15100.0,32.577,32.6173,32.577,32.6173,15100.0
2013-07-01 15:00:00,40.42,40.46,40.4,40.46,22100.0,32.6093,32.6416,32.5931,32.6416,22100.0
2013-07-01 15:05:00,40.46,40.48,40.46,40.47,26700.0,32.6416,32.6577,32.6416,32.6496,26700.0
2013-07-01 15:10:00,40.47,40.47,40.41,40.43,31300.0,32.6496,32.6496,32.6012,32.6173,31300.0
2013-07-01 15:15:00,40.43,40.43,40.38,40.4,22900.0,32.6173,32.6173,32.577,32.5931,22900.0
2013-07-01 15:20:00,40.41,40.42,40.38,40.4,45300.0,32.6012,32.6093,32.577,32.5931,45300.0
2013-07-01 15:25:00,40.39,40.4,40.35,40.35,34400.0,32.5851,32.5931,32.5528,32.5528,34400.0
2013-07-01 15:30:00,40.36,40.36,40.29,40.3,89500.0,32.5609,32.5609,32.5044,32.5125,89500.0
2013-07-01 15:35:00,40.3,40.3,40.25,40.25,57300.0,32.5125,32.5125,32.4721,32.4721,57300.0
2013-07-01 15:40:00,40.25,40.27,40.22,40.26,40500.0,32.4721,32.4883,32.4479,32.4802,40500.0
2013-07-01 15:45:00,40.26,40.32,40.26,40.32,48800.0,32.4802,32.5286,32.4802,32.5286,48800.0
2013-07-01 15:50:00,40.31,40.4,40.3,40.4,140200.0,32.5205,32.5931,32.5125,32.5931,140200.0
2013-07-01 15:55:00,40.39,40.46,40.39,40.43,220500.0,32.5851,32.6416,32.5851,32.6173,220500.0
2013-07-02 09:30:00,40.39,40.41,40.3,40.41,36500.0,32.5851,32.6012,32.5125,32.6012,36500.0
2013-07-02 09:35:00,40.42,40.5,40.42,40.46,21200.0,32.6093,32.6738,32.6093,32.6416,21200.0
2013-07-02 09:40:00,40.46,40.55,40.46,40.52,8200.0,32.6416,32.7142,32.6416,32.69,8200.0
2013-07-02 09:45:00,40.53,40.58,40.51,40.56,16400.0,32.698,32.7384,32.6819,32.7222,16400.0
2013-07-02 09:50:00,40.58,40.64,40.58,40.62,16400.0,32.7384,32.7868,32.7384,32.7706,16400.0
2013-07-02 09:55:00,40.63,40.64,40.54,40.56,8800.0,32.7787,32.7868,32.7061,32.7222,8800.0
2013-07-02 10:00:00,40.56,40.61,40.52,40.52,11000.0,32.7222,32.7626,32.69,32.69,11000.0
2013-07-02 10:05:00,40.52,40.54,40.5,40.5,10400.0,32.69,32.7061,32.6738,32.6738,10400.0
2013-07-02 10:10:00,40.5,40.56,40.48,40.55,37500.0,32.6738,32.7222,32.6577,32.7142,37500.0
2013-07-02 10:15:00,40.54,40.57,40.51,40.55,43700.0,32.7061,32.7303,32.6819,32.7142,43700.0
2013-07-02 10:20:00,40.56,40.6,40.55,40.57,33200.0,32.7222,32.7545,32.7142,32.7303,33200.0
2013-07-02 10:25:00,40.58,40.62,40.54,40.54,56700.0,32.7384,32.7706,32.7061,32.7061,56700.0
2013-07-02 10:30:00,40.55,40.55,40.48,40.53,37200.0,32.7142,32.7142,32.6577,32.698,37200.0
2013-07-02 10:35:00,40.51,40.53,40.47,40.48,19000.0,32.6819,32.698,32.6496,32.6577,19000.0
2013-07-02 10:40:00,40.49,40.5,40.45,40.45,11300.0,32.6658,32.6738,32.6335,32.6335,11300.0
2013-07-02 10:45:00,40.45,40.46,40.4,40.42,101800.0,32.6335,32.6416,32.5931,32.6093,101800.0
2013-07-02 10:50:00,40.42,40.46,40.4,40.45,61900.0,32.6093,32.6416,32.5931,32.6335,61900.0
2013-07-02 10:55:00,40.44,40.45,40.4,40.4,11300.0,32.6254,32.6335,32.5931,32.5931,11300.0
2013-07-02 11:00:00,40.41,40.42,40.25,40.25,41500.0,32.6012,32.6093,32.4721,32.4721,41500.0
2013-07-02 11:05:00,40.26,40.32,40.26,40.3,20500.0,32.4802,32.5286,32.4802,32.5125,20500.0
2013-07-02 11:10:00,40.3,40.3,40.18,40.2,104900.0,32.5125,32.5125,32.4157,32.4318,104900.0
2013-07-02 11:15:00,40.2,40.22,40.15,40.21,193100.0,32.4318,32.4479,32.3915,32.4399,193100.0
2013-07-02 11:20:00,40.2,40.26,40.19,40.26,186800.0,32.4318,32.4802,32.4237,32.4802,186800.0
2013-07-02 11:25:00,40.26,40.3,40.25,40.3,20500.0,32.4802,32.5125,32.4721,32.5125,20500.0
2013-07-02 11:30:00,40.3,40.32,40.28,40.29,11600.0,32.5125,32.5286,32.4963,32.5044,11600.0
2013-07-02 11:35:00,40.29,40.32,40.29,40.3,49600.0,32.5044,32.5286,32.5044,32.5125,49600.0
2013-07-02 11:40:00,40.3,40.32,40.29,40.31,69200.0,32.5125,32.5286,32.5044,32.5205,69200.0
2013-07-02 11:45:00,40.31,40.33,40.3,40.31,14400.0,32.5205,32.5367,32.5125,32.5205,14400.0
2013-07-02 11:50:00,40.31,40.33,40.3,40.33,8400.0,32.5205,32.5367,32.5125,32.5367,8400.0
2013-07-02 11:55:00,40.33,40.38,40.32,40.37,20100.0,32.5367,32.577,32.5286,32.5689,20100.0
2013-07-02 12:00:00,40.37,40.44,40.37,40.41,20600.0,32.5689,32.6254,32.5689,32.6012,20600.0
2013-07-02 12:05:00,40.41,40.41,40.36,40.36,43900.0,32.6012,32.6012,32.5609,32.5609,43900.0
2013-07-02 12:10:00,40.35,40.37,40.33,40.37,10000.0,32.5528,32.5689,32.5367,32.5689,10000.0
2013-07-02 12:15:00,40.37,40.37,40.35,40.36,3500.0,32.5689,32.5689,32.5528,32.5609,3500.0
2013-07-02 12:20:00,40.36,40.38,40.34,40.37,11900.0,32.5609,32.577,32.5447,32.5689,11900.0
2013-07-02 12:25:00,40.37,40.39,40.36,40.38,4700.0,32.5689,32.5851,32.5609,32.577,4700.0
2013-07-02 12:30:00,40.37,40.43,40.36,40.39,26800.0,32.5689,32.6173,32.5609,32.5851,26800.0
2013-07-02 12:35:00,40.38,40.39,40.38,40.38,5600.0,32.577,32.5851,32.577,32.577,5600.0
2013-07-02 12:40:00,40.37,40.38,40.34,40.35,7500.0,32.5689,32.577,32.5447,32.5528,7500.0
2013-07-02 12:45:00,40.35,40.38,40.33,40.37,17200.0,32.5528,32.577,32.5367,32.5689,17200.0
2013-07-02 12:50:00,40.36,40.37,40.35,40.36,2900.0,32.5609,32.5689,32.5528,32.5609,2900.0
2013-07-02 12:55:00,40.36,40.39,40.36,40.38,7500.0,32.5609,32.5851,32.5609,32.577,7500.0
2013-07-02 13:00:00,40.39,40.39,40.38,40.38,3800.0,32.5851,32.5851,32.577,32.577,3800.0
2013-07-02 13:05:00,40.38,40.39,40.38,40.38,16300.0,32.577,32.5851,32.577,32.577,16300.0
2013-07-02 13:10:00,40.38,40.4,40.32,40.34,8900.0,32.577,32.5931,32.5286,32.5447,8900.0
2013-07-02 13:15:00,40.33,40.34,40.31,40.34,6100.0,32.5367,32.5447,32.5205,32.5447,6100.0
2013-07-02 13:20:00,40.33,40.36,40.33,40.34,7400.0,32.5367,32.5609,32.5367,32.5447,7400.0
2013-07-02 13:25:00,40.34,40.35,40.28,40.3,25800.0,32.5447,32.5528,32.4963,32.5125,25800.0
2013-07-02 13:30:00,40.29,40.31,40.29,40.29,5200.0,32.5044,32.5205,32.5044,32.5044,5200.0
2013-07-02 13:35:00,40.28,40.29,40.2,40.21,14000.0,32.4963,32.5044,32.4318,32.4399,14000.0
2013-07-02 13:40:00,40.21,40.21,40.16,40.18,14900.0,32.4399,32.4399,32.3995,32.4157,14900.0
2013-07-02 13:45:00,40.17,40.18,40.13,40.17,35600.0,32.4076,32.4157,32.3753,32.4076,35600.0
2013-07-02 13:50:00,40.17,40.25,40.17,40.22,23500.0,32.4076,32.4721,32.4076,32.4479,23500.0
2013-07-02 13:55:00,40.22,40.23,40.2,40.22,18100.0,32.4479,32.456,32.4318,32.4479,18100.0
2013-07-02 14:00:00,40.22,40.24,40.2,40.24,25100.0,32.4479,32.4641,32.4318,32.4641,25100.0
2013-07-02 14:05:00,40.24,40.25,40.2,40.2,16200.0,32.4641,32.4721,32.4318,32.4318,16200.0
2013-07-02 14:10:00,40.2,40.21,40.16,40.19,31900.0,32.4318,32.4399,32.3995,32.4237,31900.0
2013-07-02 14:15:00,40.19,40.2,40.16,40.17,37600.0,32.4237,32.4318,32.3995,32.4076,37600.0
2013-07-02 14:20:00,40.17,40.17,40.13,40.14,45800.0,32.4076,32.4076,32.3753,32.3834,45800.0
2013-07-02 14:25:00,40.14,40.15,40.1,40.14,30000.0,32.3834,32.3915,32.3511,32.3834,30000.0
2013-07-02 14:30:00,40.13,40.16,40.13,40.16,27700.0,32.3753,32.3995,32.3753,32.3995,27700.0
2013-07-02 14:35:00,40.16,40.17,40.13,40.13,24800.0,32.3995,32.4076,32.3753,32.3753,24800.0
2013-07-02 14:40:00,40.14,40.16,40.13,40.16,14700.0,32.3834,32.3995,32.3753,32.3995,14700.0
2013-07-02 14:45:00,40.16,40.22,40.12,40.21,49600.0,32.3995,32.4479,32.3673,32.4399,49600.0
2013-07-02 14:50:00,40.21,40.27,40.2,40.25,17300.0,32.4399,32.4883,32.4318,32.4721,17300.0
2013-07-02 14:55:00,40.26,40.27,40.24,40.25,8800.0,32.4802,32.4883,32.4641,32.4721,8800.0
2013-07-02 15:00:00,40.25,40.26,40.22,40.22,16700.0,32.4721,32.4802,32.4479,32.4479,16700.0
2013-07-02 15:05:00,40.22,40.23,40.21,40.21,20300.0,32.4479,32.456,32.4399,32.4399,20300.0
2013-07-02 15:10:00,40.21,40.25,40.21,40.24,15500.0,32.4399,32.4721,32.4399,32.4641,15500.0
2013-07-02 15:15:00,40.25,40.27,40.24,40.27,18700.0,32.4721,32.4883,32.4641,32.4883,18700.0
2013-07-02 15:20:00,40.27,40.28,40.21,40.21,11700.0,32.4883,32.4963,32.4399,32.4399,11700.0
2013-07-02 15:25:00,40.21,40.21,40.17,40.19,13800.0,32.4399,32.4399,32.4076,32.4237,13800.0
2013-07-02 15:30:00,40.18,40.2,40.13,40.18,25400.0,32.4157,32.4318,32.3753,32.4157,25400.0
2013-07-02 15:35:00,40.17,40.21,40.17,40.21,29000.0,32.4076,32.4399,32.4076,32.4399,29000.0
2013-07-02 15:40:00,40.21,40.23,40.18,40.18,28500.0,32.4399,32.456,32.4157,32.4157,28500.0
2013-07-02 15:45:00,40.19,40.29,40.19,40.27,54000.0,32.4237,32.5044,32.4237,32.4883,54000.0
2013-07-02 15:50:00,40.27,40.28,40.25,40.26,36300.0,32.4883,32.4963,32.4721,32.4802,36300.0
2013-07-02 15:55:00,40.26,40.33,40.26,40.28,107200.0,32.4802,32.5367,32.4802,32.4963,107200.0
2013-07-03 09:30:00,39.99,40.17,39.96,40.01,37000.0,32.2624,32.4076,32.2382,32.2785,37000.0
2013-07-03 09:35:00,40.01,40.15,40.0,40.12,15500.0,32.2785,32.3915,32.2704,32.3673,15500.0
2013-07-03 09:40:00,40.13,40.26,40.13,40.22,16000.0,32.3753,32.4802,32.3753,32.4479,16000.0
2013-07-03 09:45:00,40.22,40.29,40.22,40.27,17200.0,32.4479,32.5044,32.4479,32.4883,17200.0
2013-07-03 09:50:00,40.29,40.32,40.27,40.27,11800.0,32.5044,32.5286,32.4883,32.4883,11800.0
2013-07-03 09:55:00,40.27,40.27,40.23,40.24,5200.0,32.4883,32.4883,32.456,32.4641,5200.0
2013-07-03 10:00:00,40.23,40.29,40.17,40.19,24600.0,32.456,32.5044,32.4076,32.4237,24600.0
2013-07-03 10:05:00,40.18,40.18,40.09,40.15,17100.0,32.4157,32.4157,32.343,32.3915,17100.0
2013-07-03 10:10:00,40.14,40.16,40.08,40.16,23500.0,32.3834,32.3995,32.335,32.3995,23500.0
2013-07-03 10:15:00,40.15,40.16,40.09,40.09,17000.0,32.3915,32.3995,32.343,32.343,17000.0
2013-07-03 10:20:00,40.09,40.23,40.09,40.21,15300.0,32.343,32.456,32.343,32.4399,15300.0
2013-07-03 10:25:00,40.2,40.2,40.14,40.19,10900.0,32.4318,32.4318,32.3834,32.4237,10900.0
2013-07-03 10:30:00,40.2,40.21,40.13,40.19,15900.0,32.4318,32.4399,32.3753,32.4237,15900.0
2013-07-03 10:35:00,40.19,40.21,40.17,40.17,22500.0,32.4237,32.4399,32.4076,32.4076,22500.0
2013-07-03 10:40:00,40.18,40.23,40.17,40.2,14400.0,32.4157,32.456,32.4076,32.4318,14400.0
2013-07-03 10:45:00,40.2,40.2,40.16,40.19,11100.0,32.4318,32.4318,32.3995,32.4237,11100.0
2013-07-03 10:50:00,40.19,40.22,40.19,40.21,6700.0,32.4237,32.4479,32.4237,32.4399,6700.0
2013-07-03 10:55:00,40.22,40.23,40.17,40.2,29700.0,32.4479,32.456,32.4076,32.4318,29700.0
2013-07-03 11:00:00,40.18,40.25,40.17,40.24,22500.0,32.4157,32.4721,32.4076,32.4641,22500.0
2013-07-03 11:05:00,40.24,40.25,40.23,40.23,14300.0,32.4641,32.4721,32.456,32.456,14300.0
2013-07-03 11:10:00,40.22,40.3,40.21,40.28,21000.0,32.4479,32.5125,32.4399,32.4963,21000.0
2013-07-03 11:15:00,40.27,40.34,40.27,40.31,7900.0,32.4883,32.5447,32.4883,32.5205,7900.0
2013-07-03 11:20:00,40.31,40.33,40.28,40.29,9100.0,32.5205,32.5367,32.4963,32.5044,9100.0
2013-07-03 11:25:00,40.29,40.34,40.28,40.33,9100.0,32.5044,32.5447,32.4963,32.5367,9100.0
2013-07-03 11:30:00,40.33,40.35,40.3,40.33,23700.0,32.5367,32.5528,32.5125,32.5367,23700.0
2013-07-03 11:35:00,40.32,40.33,40.31,40.33,13300.0,32.5286,32.5367,32.5205,32.5367,13300.0
2013-07-03 11:40:00,40.32,40.34,40.3,40.33,8300.0,32.5286,32.5447,32.5125,32.5367,8300.0
2013-07-03 11:45:00,40.34,40.34,40.3,40.34,21800.0,32.5447,32.5447,32.5125,32.5447,21800.0
2013-07-03 11:50:00,40.34,40.35,40.3,40.33,34500.0,32.5447,32.5528,32.5125,32.5367,34500.0
2013-07-03 11:55:00,40.34,40.48,40.34,40.48,46800.0,32.5447,32.6577,32.5447,32.6577,46800.0
2013-07-03 12:00:00,40.48,40.48,40.45,40.45,11500.0,32.6577,32.6577,32.6335,32.6335,11500.0
2013-07-03 12:05:00,40.45,40.49,40.43,40.46,20700.0,32.6335,32.6658,32.6173,32.6416,20700.0
2013-07-03 12:10:00,40.47,40.48,40.4,40.4,12700.0,32.6496,32.6577,32.5931,32.5931,12700.0
2013-07-03 12:15:00,40.4,40.43,40.4,40.43,10800.0,32.5931,32.6173,32.5931,32.6173,10800.0
2013-07-03 12:20:00,40.45,40.46,40.4,40.4,14400.0,32.6335,32.6416,32.5931,32.5931,14400.0
2013-07-03 12:25:00,40.4,40.4,40.36,40.37,11100.0,32.5931,32.5931,32.5609,32.5689,11100.0
2013-07-03 12:30:00,40.38,40.38,40.31,40.31,11800.0,32.577,32.577,32.5205,32.5205,11800.0
2013-07-03 12:35:00,40.32,40.34,40.32,40.33,19900.0,32.5286,32.5447,32.5286,32.5367,19900.0
2013-07-03 12:40:00,40.34,40.34,40.29,40.29,11800.0,32.5447,32.5447,32.5044,32.5044,11800.0
2013-07-03 12:45:00,40.28,40.3,40.26,40.29,19700.0,32.4963,32.5125,32.4802,32.5044,19700.0
2013-07-03 12:50:00,40.3,40.3,40.25,40.26,19700.0,32.5125,32.5125,32.4721,32.4802,19700.0
2013-07-03 12:55:00,40.25,40.28,40.24,40.27,56300.0,32.4721,32.4963,32.4641,32.4883,56300.0
2013-07-05 09:30:00,40.41,40.56,40.41,40.48,59600.0,32.6012,32.7222,32.6012,32.6577,59600.0
2013-07-05 09:35:00,40.48,40.55,40.47,40.52,36800.0,32.6577,32.7142,32.6496,32.69,36800.0
2013-07-05 09:40:00,40.51,40.52,40.49,40.5,37000.0,32.6819,32.69,32.6658,32.6738,37000.0
2013-07-05 09:45:00,40.48,40.55,40.47,40.55,14800.0,32.6577,32.7142,32.6496,32.7142,14800.0
2013-07-05 09:50:00,40.55,40.58,40.53,40.56,11400.0,32.7142,32.7384,32.698,32.7222,11400.0
2013-07-05 09:55:00,40.57,40.58,40.49,40.49,12700.0,32.7303,32.7384,32.6658,32.6658,12700.0
2013-07-05 10:00:00,40.49,40.49,40.44,40.48,14500.0,32.6658,32.6658,32.6254,32.6577,14500.0
2013-07-05 10:05:00,40.49,40.55,40.48,40.52,18200.0,32.6658,32.7142,32.6577,32.69,18200.0
2013-07-05 10:10:00,40.5,40.52,40.46,40.48,7700.0,32.6738,32.69,32.6416,32.6577,7700.0
2013-07-05 10:15:00,40.48,40.5,40.41,40.45,11100.0,32.6577,32.6738,32.6012,32.6335,11100.0
2013-07-05 10:20:00,40.45,40.46,40.37,40.4,13300.0,32.6335,32.6416,32.5689,32.5931,13300.0
2013-07-05 10:25:00,40.41,40.43,40.4,40.42,5200.0,32.6012,32.6173,32.5931,32.6093,5200.0
2013-07-05 10:30:00,40.43,40.47,40.42,40.46,9400.0,32.6173,32.6496,32.6093,32.6416,9400.0
2013-07-05 10:35:00,40.45,40.46,40.37,40.39,16000.0,32.6335,32.6416,32.5689,32.5851,16000.0
2013-07-05 10:40:00,40.39,40.44,40.38,40.41,25900.0,32.5851,32.6254,32.577,32.6012,25900.0
2013-07-05 10:45:00,40.38,40.43,40.37,40.41,13800.0,32.577,32.6173,32.5689,32.6012,13800.0
2013-07-05 10:50:00,40.41,40.45,40.41,40.45,19200.0,32.6012,32.6335,32.6012,32.6335,19200.0
2013-07-05 10:55:00,40.45,40.5,40.44,40.49,20400.0,32.6335,32.6738,32.6254,32.6658,20400.0
2013-07-05 11:00:00,40.49,40.55,40.48,40.52,17500.0,32.6658,32.7142,32.6577,32.69,17500.0
2013-07-05 11:05:00,40.52,40.52,40.47,40.47,6000.0,32.69,32.69,32.6496,32.6496,6000.0
2013-07-05 11:10:00,40.47,40.52,40.47,40.51,13600.0,32.6496,32.69,32.6496,32.6819,13600.0
2013-07-05 11:15:00,40.5,40.55,40.48,40.55,55200.0,32.6738,32.7142,32.6577,32.7142,55200.0
2013-07-05 11:20:00,40.54,40.57,40.54,40.57,9900.0,32.7061,32.7303,32.7061,32.7303,9900.0
2013-07-05 11:25:00,40.57,40.6,40.55,40.58,21600.0,32.7303,32.7545,32.7142,32.7384,21600.0
2013-07-05 11:30:00,40.57,40.57,40.48,40.48,11700.0,32.7303,32.7303,32.6577,32.6577,11700.0
2013-07-05 11:35:00,40.49,40.53,40.48,40.53,8500.0,32.6658,32.698,32.6577,32.698,8500.0
2013-07-05 11:40:00,40.53,40.57,40.52,40.55,9300.0,32.698,32.7303,32.69,32.7142,9300.0
2013-07-05 11:45:00,40.55,40.55,40.53,40.54,9300.0,32.7142,32.7142,32.698,32.7061,9300.0
2013-07-05 11:50:00,40.55,40.57,40.55,40.55,7800.0,32.7142,32.7303,32.7142,32.7142,7800.0
2013-07-05 11:55:00,40.56,40.68,40.56,40.65,18000.0,32.7222,32.819,32.7222,32.7948,18000.0
2013-07-05 12:00:00,40.66,40.72,40.66,40.72,33300.0,32.8029,32.8513,32.8029,32.8513,33300.0
2013-07-05 12:05:00,40.7,40.72,40.7,40.71,7500.0,32.8352,32.8513,32.8352,32.8432,7500.0
2013-07-05 12:10:00,40.7,40.74,40.7,40.74,15100.0,32.8352,32.8674,32.8352,32.8674,15100.0
2013-07-05 12:15:00,40.74,40.8,40.74,40.76,29100.0,32.8674,32.9158,32.8674,32.8836,29100.0
2013-07-05 12:20:00,40.76,40.77,40.75,40.77,6300.0,32.8836,32.8916,32.8755,32.8916,6300.0
2013-07-05 12:25:00,40.77,40.77,40.74,40.74,7100.0,32.8916,32.8916,32.8674,32.8674,7100.0
2013-07-05 12:30:00,40.73,40.77,40.73,40.74,6900.0,32.8594,32.8916,32.8594,32.8674,6900.0
2013-07-05 12:35:00,40.74,40.75,40.72,40.72,8500.0,32.8674,32.8755,32.8513,32.8513,8500.0
2013-07-05 12:40:00,40.71,40.73,40.71,40.73,2600.0,32.8432,32.8594,32.8432,32.8594,2600.0
2013-07-05 12:45:00,40.73,40.75,40.72,40.75,8800.0,32.8594,32.8755,32.8513,32.8755,8800.0
2013-07-05 12:50:00,40.74,40.76,40.73,40.75,11800.0,32.8674,32.8836,32.8594,32.8755,11800.0
2013-07-05 12:55:00,40.74,40.76,40.74,40.75,4200.0,32.8674,32.8836,32.8674,32.8755,4200.0
2013-07-05 13:00:00,40.74,40.75,40.7,40.73,6100.0,32.8674,32.8755,32.8352,32.8594,6100.0
2013-07-05 13:05:00,40.72,40.74,40.72,40.73,5000.0,32.8513,32.8674,32.8513,32.8594,5000.0
2013-07-05 13:10:00,40.74,40.76,40.73,40.75,17500.0,32.8674,32.8836,32.8594,32.8755,17500.0
2013-07-05 13:15:00,40.75,40.77,40.73,40.75,9300.0,32.8755,32.8916,32.8594,32.8755,9300.0
2013-07-05 13:20:00,40.74,40.75,40.73,40.75,3800.0,32.8674,32.8755,32.8594,32.8755,3800.0
2013-07-05 13:25:00,40.75,40.75,40.73,40.74,7500.0,32.8755,32.8755,32.8594,32.8674,7500.0
2013-07-05 13:30:00,40.74,40.75,40.73,40.74,9000.0,32.8674,32.8755,32.8594,32.8674,9000.0
2013-07-05 13:35:00,40.75,40.77,40.74,40.75,10800.0,32.8755,32.8916,32.8674,32.8755,10800.0
2013-07-05 13:40:00,40.74,40.77,40.74,40.77,3800.0,32.8674,32.8916,32.8674,32.8916,3800.0
2013-07-05 13:45:00,40.76,40.79,40.76,40.78,5700.0,32.8836,32.9078,32.8836,32.8997,5700.0
2013-07-05 13:50:00,40.78,40.78,40.75,40.75,5000.0,32.8997,32.8997,32.8755,32.8755,5000.0
2013-07-05 13:55:00,40.76,40.77,40.76,40.76,9600.0,32.8836,32.8916,32.8836,32.8836,9600.0
2013-07-05 14:00:00,40.76,40.79,40.76,40.79,10500.0,32.8836,32.9078,32.8836,32.9078,10500.0
2013-07-05 14:05:00,40.79,40.8,40.76,40.8,7200.0,32.9078,32.9158,32.8836,32.9158,7200.0
2013-07-05 14:10:00,40.79,40.86,40.79,40.86,18400.0,32.9078,32.9643,32.9078,32.9643,18400.0
2013-07-05 14:15:00,40.87,40.88,40.84,40.84,15500.0,32.9723,32.9804,32.9481,32.9481,15500.0
2013-07-05 14:20:00,40.84,40.89,40.84,40.87,15000.0,32.9481,32.9885,32.9481,32.9723,15000.0
2013-07-05 14:25:00,40.86,40.89,40.85,40.87,11400.0,32.9643,32.9885,32.9562,32.9723,11400.0
2013-07-05 14:30:00,40.88,40.9,40.85,40.9,14000.0,32.9804,32.9965,32.9562,32.9965,14000.0
2013-07-05 14:35:00,40.9,40.91,40.89,40.89,10400.0,32.9965,33.0046,32.9885,32.9885,10400.0
2013-07-05 14:40:00,40.9,40.91,40.89,40.9,19300.0,32.9965,33.0046,32.9885,32.9965,19300.0
2013-07-05 14:45:00,40.89,40.91,40.87,40.88,19700.0,32.9885,33.0046,32.9723,32.9804,19700.0
2013-07-05 14:50:00,40.88,40.91,40.88,40.91,7000.0,32.9804,33.0046,32.9804,33.0046,7000.0
2013-07-05 14:55:00,40.9,40.9,40.88,40.9,11200.0,32.9965,32.9965,32.9804,32.9965,11200.0
2013-07-05 15:00:00,40.9,40.9,40.87,40.88,6500.0,32.9965,32.9965,32.9723,32.9804,6500.0
2013-07-05 15:05:00,40.88,40.88,40.87,40.88,9300.0,32.9804,32.9804,32.9723,32.9804,9300.0
2013-07-05 15:10:00,40.87,40.88,40.86,40.87,8500.0,32.9723,32.9804,32.9643,32.9723,8500.0
2013-07-05 15:15:00,40.88,40.88,40.85,40.85,9800.0,32.9804,32.9804,32.9562,32.9562,9800.0
2013-07-05 15:20:00,40.86,40.86,40.76,40.76,12100.0,32.9643,32.9643,32.8836,32.8836,12100.0
2013-07-05 15:25:00,40.77,40.77,40.72,40.74,23200.0,32.8916,32.8916,32.8513,32.8674,23200.0
2013-07-05 15:30:00,40.74,40.75,40.72,40.74,27100.0,32.8674,32.8755,32.8513,32.8674,27100.0
2013-07-05 15:35:00,40.75,40.8,40.74,40.8,19900.0,32.8755,32.9158,32.8674,32.9158,19900.0
2013-07-05 15:40:00,40.8,40.81,40.78,40.81,18500.0,32.9158,32.9239,32.8997,32.9239,18500.0
2013-07-05 15:45:00,40.8,40.8,40.75,40.8,35000.0,32.9158,32.9158,32.8755,32.9158,35000.0
2013-07-05 15:50:00,40.79,40.85,40.79,40.84,40700.0,32.9078,32.9562,32.9078,32.9481,40700.0
2013-07-05 15:55:00,40.85,40.97,40.85,40.97,101400.0,32.9562,33.053,32.9562,33.053,101400.0
2013-07-08 09:30:00,41.05,41.14,41.0,41.05,57600.0,33.1175,33.1901,33.0772,33.1175,57600.0
2013-07-08 09:35:00,41.08,41.13,41.03,41.05,30500.0,33.1417,33.1821,33.1014,33.1175,30500.0
2013-07-08 09:40:00,41.05,41.06,40.99,41.01,14100.0,33.1175,33.1256,33.0691,33.0853,14100.0
2013-07-08 09:45:00,41.01,41.14,41.01,41.11,21200.0,33.0853,33.1901,33.0853,33.1659,21200.0
2013-07-08 09:50:00,41.12,41.15,41.11,41.12,16600.0,33.174,33.1982,33.1659,33.174,16600.0
2013-07-08 09:55:00,41.13,41.18,41.13,41.16,36900.0,33.1821,33.2224,33.1821,33.2063,36900.0
2013-07-08 10:00:00,41.16,41.23,41.15,41.18,16700.0,33.2063,33.2628,33.1982,33.2224,16700.0
2013-07-08 10:05:00,41.19,41.2,41.16,41.18,31400.0,33.2305,33.2386,33.2063,33.2224,31400.0
2013-07-08 10:10:00,41.19,41.2,41.15,41.17,20600.0,33.2305,33.2386,33.1982,33.2144,20600.0
2013-07-08 10:15:00,41.17,41.19,41.15,41.19,12700.0,33.2144,33.2305,33.1982,33.2305,12700.0
2013-07-08 10:20:00,41.19,41.21,41.17,41.21,10100.0,33.2305,33.2466,33.2144,33.2466,10100.0
2013-07-08 10:25:00,41.21,41.23,41.16,41.16,17600.0,33.2466,33.2628,33.2063,33.2063,17600.0
2013-07-08 10:30:00,41.17,41.22,41.16,41.18,18900.0,33.2144,33.2547,33.2063,33.2224,18900.0
2013-07-08 10:35:00,41.18,41.19,41.17,41.18,10700.0,33.2224,33.2305,33.2144,33.2224,10700.0
2013-07-08 10:40:00,41.17,41.21,41.15,41.18,18900.0,33.2144,33.2466,33.1982,33.2224,18900.0
2013-07-08 10:45:00,41.19,41.2,41.16,41.2,39200.0,33.2305,33.2386,33.2063,33.2386,39200.0
2013-07-08 10:50:00,41.2,41.2,41.16,41.17,23300.0,33.2386,33.2386,33.2063,33.2144,23300.0
2013-07-08 10:55:00,41.18,41.19,41.12,41.15,20700.0,33.2224,33.2305,33.174,33.1982,20700.0
2013-07-08 11:00:00,41.14,41.15,41.11,41.12,19400.0,33.1901,33.1982,33.1659,33.174,19400.0
2013-07-08 11:05:00,41.11,41.14,41.11,41.12,12000.0,33.1659,33.1901,33.1659,33.174,12000.0
2013-07-08 11:10:00,41.11,41.17,41.09,41.17,45000.0,33.1659,33.2144,33.1498,33.2144,45000.0
2013-07-08 11:15:00,41.17,41.17,41.08,41.08,10000.0,33.2144,33.2144,33.1417,33.1417,10000.0
2013-07-08 11:20:00,41.08,41.08,41.0,41.01,8600.0,33.1417,33.1417,33.0772,33.0853,8600.0
2013-07-08 11:25:00,41.01,41.02,40.99,41.02,71600.0,33.0853,33.0933,33.0691,33.0933,71600.0
2013-07-08 11:30:00,41.03,41.03,40.96,40.96,27700.0,33.1014,33.1014,33.0449,33.0449,27700.0
2013-07-08 11:35:00,40.96,40.97,40.92,40.93,20600.0,33.0449,33.053,33.0127,33.0207,20600.0
2013-07-08 11:40:00,40.93,40.94,40.91,40.94,8600.0,33.0207,33.0288,33.0046,33.0288,8600.0
2013-07-08 11:45:00,40.95,40.97,40.94,40.97,6000.0,33.0369,33.053,33.0288,33.053,6000.0
2013-07-08 11:50:00,40.97,40.97,40.94,40.95,21900.0,33.053,33.053,33.0288,33.0369,21900.0
2013-07-08 11:55:00,40.95,40.95,40.9,40.95,21300.0,33.0369,33.0369,32.9965,33.0369,21300.0
2013-07-08 12:00:00,40.96,40.98,40.94,40.94,10100.0,33.0449,33.0611,33.0288,33.0288,10100.0
2013-07-08 12:05:00,40.94,40.95,40.87,40.89,30700.0,33.0288,33.0369,32.9723,32.9885,30700.0
2013-07-08 12:10:00,40.9,40.91,40.89,40.89,4200.0,32.9965,33.0046,32.9885,32.9885,4200.0
2013-07-08 12:15:00,40.88,40.88,40.85,40.88,15100.0,32.9804,32.9804,32.9562,32.9804,15100.0
2013-07-08 12:20:00,40.88,40.88,40.86,40.86,8600.0,32.9804,32.9804,32.9643,32.9643,8600.0
2013-07-08 12:25:00,40.85,40.85,40.81,40.81,5700.0,32.9562,32.9562,32.9239,32.9239,5700.0
2013-07-08 12:30:00,40.82,40.89,40.81,40.88,8200.0,32.932,32.9885,32.9239,32.9804,8200.0
2013-07-08 12:35:00,40.88,40.91,40.88,40.88,8800.0,32.9804,33.0046,32.9804,32.9804,8800.0
2013-07-08 12:40:00,40.88,40.91,40.87,40.89,7300.0,32.9804,33.0046,32.9723,32.9885,7300.0
2013-07-08 12:45:00,40.9,40.9,40.83,40.85,12400.0,32.9965,32.9965,32.9401,32.9562,12400.0
2013-07-08 12:50:00,40.84,40.89,40.83,40.89,10000.0,32.9481,32.9885,32.9401,32.9885,10000.0
2013-07-08 12:55:00,40.89,40.9,40.84,40.84,8500.0,32.9885,32.9965,32.9481,32.9481,8500.0
2013-07-08 13:00:00,40.84,40.85,40.83,40.84,4700.0,32.9481,32.9562,32.9401,32.9481,4700.0
2013-07-08 13:05:00,40.85,40.86,40.83,40.83,23900.0,32.9562,32.9643,32.9401,32.9401,23900.0
2013-07-08 13:10:00,40.83,40.84,40.82,40.82,5100.0,32.9401,32.9481,32.932,32.932,5100.0
2013-07-08 13:15:00,40.82,40.83,40.78,40.81,23900.0,32.932,32.9401,32.8997,32.9239,23900.0
2013-07-08 13:20:00,40.8,40.81,40.76,40.76,17400.0,32.9158,32.9239,32.8836,32.8836,17400.0
2013-07-08 13:25:00,40.76,40.78,40.74,40.74,12900.0,32.8836,32.8997,32.8674,32.8674,12900.0
2013-07-08 13:30:00,40.74,40.77,40.73,40.77,13300.0,32.8674,32.8916,32.8594,32.8916,13300.0
2013-07-08 13:35:00,40.77,40.78,40.75,40.75,30200.0,32.8916,32.8997,32.8755,32.8755,30200.0
2013-07-08 13:40:00,40.76,40.79,40.75,40.79,10100.0,32.8836,32.9078,32.8755,32.9078,10100.0
2013-07-08 13:45:00,40.79,40.84,40.78,40.84,8400.0,32.9078,32.9481,32.8997,32.9481,8400.0
2013-07-08 13:50:00,40.83,40.86,40.83,40.85,7300.0,32.9401,32.9643,32.9401,32.9562,7300.0
2013-07-08 13:55:00,40.85,40.89,40.85,40.85,16400.0,32.9562,32.9885,32.9562,32.9562,16400.0
2013-07-08 14:00:00,40.85,40.85,40.83,40.85,6300.0,32.9562,32.9562,32.9401,32.9562,6300.0
2013-07-08 14:05:00,40.85,40.86,40.81,40.81,15100.0,32.9562,32.9643,32.9239,32.9239,15100.0
2013-07-08 14:10:00,40.81,40.81,40.79,40.8,14800.0,32.9239,32.9239,32.9078,32.9158,14800.0
2013-07-08 14:15:00,40.8,40.83,40.8,40.83,7000.0,32.9158,32.9401,32.9158,32.9401,7000.0
2013-07-08 14:20:00,40.83,40.84,40.82,40.82,13500.0,32.9401,32.9481,32.932,32.932,13500.0
2013-07-08 14:25:00,40.83,40.84,40.8,40.8,9200.0,32.9401,32.9481,32.9158,32.9158,9200.0
2013-07-08 14:30:00,40.81,40.83,40.8,40.8,8900.0,32.9239,32.9401,32.9158,32.9158,8900.0
2013-07-08 14:35:00,40.8,40.81,40.8,40.8,4400.0,32.9158,32.9239,32.9158,32.9158,4400.0
2013-07-08 14:40:00,40.8,40.81,40.77,40.77,12200.0,32.9158,32.9239,32.8916,32.8916,12200.0
2013-07-08 14:45:00,40.77,40.79,40.74,40.74,20600.0,32.8916,32.9078,32.8674,32.8674,20600.0
2013-07-08 14:50:00,40.74,40.82,40.73,40.82,17200.0,32.8674,32.932,32.8594,32.932,17200.0
2013-07-08 14:55:00,40.81,40.83,40.81,40.81,10800.0,32.9239,32.9401,32.9239,32.9239,10800.0
2013-07-08 15:00:00,40.81,40.82,40.77,40.77,17900.0,32.9239,32.932,32.8916,32.8916,17900.0
2013-07-08 15:05:00,40.77,40.8,40.77,40.8,13000.0,32.8916,32.9158,32.8916,32.9158,13000.0
2013-07-08 15:10:00,40.79,40.81,40.79,40.8,16100.0,32.9078,32.9239,32.9078,32.9158,16100.0
2013-07-08 15:15:00,40.81,40.82,40.75,40.77,53400.0,32.9239,32.932,32.8755,32.8916,53400.0
2013-07-08 15:20:00,40.76,40.82,40.76,40.81,20100.0,32.8836,32.932,32.8836,32.9239,20100.0
2013-07-08 15:25:00,40.81,40.86,40.81,40.84,35200.0,32.9239,32.9643,32.9239,32.9481,35200.0
2013-07-08 15:30:00,40.83,40.83,40.77,40.78,56600.0,32.9401,32.9401,32.8916,32.8997,56600.0
2013-07-08 15:35:00,40.77,40.78,40.74,40.76,61300.0,32.8916,32.8997,32.8674,32.8836,61300.0
2013-07-08 15:40:00,40.76,40.76,40.71,40.72,35300.0,32.8836,32.8836,32.8432,32.8513,35300.0
2013-07-08 15:45:00,40.72,40.81,40.71,40.81,67600.0,32.8513,32.9239,32.8432,32.9239,67600.0
2013-07-08 15:50:00,40.81,40.81,40.76,40.79,103600.0,32.9239,32.9239,32.8836,32.9078,103600.0
2013-07-08 15:55:00,40.79,40.8,40.77,40.78,145200.0,32.9078,32.9158,32.8916,32.8997,145200.0
2013-07-09 09:30:00,40.32,40.84,40.32,40.75,126000.0,32.7277,33.1498,32.7277,33.0768,126000.0
2013-07-09 09:35:00,40.75,40.79,40.73,40.77,54900.0,33.0768,33.1092,33.0605,33.093,54900.0
2013-07-09 09:40:00,40.77,40.82,40.76,40.8,48000.0,33.093,33.1336,33.0849,33.1173,48000.0
2013-07-09 09:45:00,40.8,40.8,40.76,40.78,35100.0,33.1173,33.1173,33.0849,33.1011,35100.0
2013-07-09 09:50:00,40.78,40.8,40.77,40.77,35900.0,33.1011,33.1173,33.093,33.093,35900.0
2013-07-09 09:55:00,40.77,40.77,40.72,40.72,14700.0,33.093,33.093,33.0524,33.0524,14700.0
2013-07-09 10:00:00,40.73,40.75,40.68,40.75,25100.0,33.0605,33.0768,33.0199,33.0768,25100.0
2013-07-09 10:05:00,40.74,40.75,40.69,40.7,40000.0,33.0686,33.0768,33.0281,33.0362,40000.0
2013-07-09 10:10:00,40.7,40.75,40.7,40.72,33600.0,33.0362,33.0768,33.0362,33.0524,33600.0
2013-07-09 10:15:00,40.72,40.77,40.72,40.76,42900.0,33.0524,33.093,33.0524,33.0849,42900.0
2013-07-09 10:20:00,40.75,40.76,40.71,40.75,31500.0,33.0768,33.0849,33.0443,33.0768,31500.0
2013-07-09 10:25:00,40.74,40.75,40.7,40.74,49800.0,33.0686,33.0768,33.0362,33.0686,49800.0
2013-07-09 10:30:00,40.75,40.78,40.73,40.73,93800.0,33.0768,33.1011,33.0605,33.0605,93800.0
2013-07-09 10:35:00,40.73,40.76,40.73,40.75,30800.0,33.0605,33.0849,33.0605,33.0768,30800.0
2013-07-09 10:40:00,40.75,40.76,40.73,40.76,46600.0,33.0768,33.0849,33.0605,33.0849,46600.0
2013-07-09 10:45:00,40.76,40.77,40.72,40.74,36600.0,33.0849,33.093,33.0524,33.0686,36600.0
2013-07-09 10:50:00,40.75,40.79,40.75,40.79,37300.0,33.0768,33.1092,33.0768,33.1092,37300.0
2013-07-09 10:55:00,40.79,40.83,40.79,40.83,20000.0,33.1092,33.1417,33.1092,33.1417,20000.0
2013-07-09 11:00:00,40.83,40.89,40.83,40.89,5000.0,33.1417,33.1904,33.1417,33.1904,5000.0
2013-07-09 11:05:00,40.88,40.98,40.88,40.98,31700.0,33.1823,33.2634,33.1823,33.2634,31700.0
2013-07-09 11:10:00,40.98,41.02,40.98,41.0,47700.0,33.2634,33.2959,33.2634,33.2797,47700.0
2013-07-09 11:15:00,41.0,41.0,40.95,40.97,21300.0,33.2797,33.2797,33.2391,33.2553,21300.0
2013-07-09 11:20:00,40.97,40.97,40.95,40.96,12400.0,33.2553,33.2553,33.2391,33.2472,12400.0
2013-07-09 11:25:00,40.96,40.96,40.93,40.94,13700.0,33.2472,33.2472,33.2229,33.231,13700.0
2013-07-09 11:30:00,40.93,40.96,40.92,40.95,36500.0,33.2229,33.2472,33.2147,33.2391,36500.0
2013-07-09 11:35:00,40.95,40.97,40.94,40.97,26800.0,33.2391,33.2553,33.231,33.2553,26800.0
2013-07-09 11:40:00,40.96,41.03,40.96,41.02,23400.0,33.2472,33.304,33.2472,33.2959,23400.0
2013-07-09 11:45:00,41.02,41.04,41.01,41.02,22700.0,33.2959,33.3121,33.2878,33.2959,22700.0
2013-07-09 11:50:00,41.02,41.03,40.98,40.99,10800.0,33.2959,33.304,33.2634,33.2716,10800.0
2013-07-09 11:55:00,40.98,40.99,40.91,40.93,35700.0,33.2634,33.2716,33.2066,33.2229,35700.0
2013-07-09 12:00:00,40.94,40.94,40.93,40.94,4700.0,33.231,33.231,33.2229,33.231,4700.0
2013-07-09 12:05:00,40.93,40.94,40.93,40.94,6300.0,33.2229,33.231,33.2229,33.231,6300.0
2013-07-09 12:10:00,40.94,40.94,40.86,40.86,26500.0,33.231,33.231,33.166,33.166,26500.0
2013-07-09 12:15:00,40.87,40.87,40.84,40.85,12800.0,33.1742,33.1742,33.1498,33.1579,12800.0
2013-07-09 12:20:00,40.86,40.86,40.84,40.85,10800.0,33.166,33.166,33.1498,33.1579,10800.0
2013-07-09 12:25:00,40.85,40.87,40.83,40.84,17100.0,33.1579,33.1742,33.1417,33.1498,17100.0
2013-07-09 12:30:00,40.83,40.85,40.83,40.84,7500.0,33.1417,33.1579,33.1417,33.1498,7500.0
2013-07-09 12:35:00,40.84,40.86,40.83,40.85,19500.0,33.1498,33.166,33.1417,33.1579,19500.0
2013-07-09 12:40:00,40.86,40.87,40.85,40.86,9200.0,33.166,33.1742,33.1579,33.166,9200.0
2013-07-09 12:45:00,40.86,40.86,40.84,40.86,10400.0,33.166,33.166,33.1498,33.166,10400.0
2013-07-09 12:50:00,40.86,40.86,40.84,40.84,13100.0,33.166,33.166,33.1498,33.1498,13100.0
2013-07-09 12:55:00,40.84,40.85,40.84,40.84,7700.0,33.1498,33.1579,33.1498,33.1498,7700.0
2013-07-09 13:00:00,40.85,40.85,40.8,40.81,22000.0,33.1579,33.1579,33.1173,33.1255,22000.0
2013-07-09 13:05:00,40.81,40.83,40.8,40.83,16400.0,33.1255,33.1417,33.1173,33.1417,16400.0
2013-07-09 13:10:00,40.82,40.85,40.82,40.85,10600.0,33.1336,33.1579,33.1336,33.1579,10600.0
2013-07-09 13:15:00,40.85,40.86,40.85,40.86,10100.0,33.1579,33.166,33.1579,33.166,10100.0
2013-07-09 13:20:00,40.86,40.86,40.85,40.86,7400.0,33.166,33.166,33.1579,33.166,7400.0
2013-07-09 13:25:00,40.86,40.86,40.85,40.86,7200.0,33.166,33.166,33.1579,33.166,7200.0
2013-07-09 13:30:00,40.86,40.87,40.82,40.83,31300.0,33.166,33.1742,33.1336,33.1417,31300.0
2013-07-09 13:35:00,40.84,40.84,40.83,40.84,7800.0,33.1498,33.1498,33.1417,33.1498,7800.0
2013-07-09 13:40:00,40.83,40.84,40.81,40.82,13600.0,33.1417,33.1498,33.1255,33.1336,13600.0
2013-07-09 13:45:00,40.83,40.84,40.81,40.81,15100.0,33.1417,33.1498,33.1255,33.1255,15100.0
2013-07-09 13:50:00,40.82,40.85,40.82,40.84,7400.0,33.1336,33.1579,33.1336,33.1498,7400.0
2013-07-09 13:55:00,40.85,40.86,40.84,40.85,16500.0,33.1579,33.166,33.1498,33.1579,16500.0
2013-07-09 14:00:00,40.85,40.88,40.84,40.87,17600.0,33.1579,33.1823,33.1498,33.1742,17600.0
2013-07-09 14:05:00,40.87,40.91,40.87,40.91,12500.0,33.1742,33.2066,33.1742,33.2066,12500.0
2013-07-09 14:10:00,40.91,40.92,40.89,40.91,31500.0,33.2066,33.2147,33.1904,33.2066,31500.0
2013-07-09 14:15:00,40.91,40.91,40.88,40.88,11500.0,33.2066,33.2066,33.1823,33.1823,11500.0
2013-07-09 14:20:00,40.88,40.9,40.88,40.9,10400.0,33.1823,33.1985,33.1823,33.1985,10400.0
2013-07-09 14:25:00,40.9,40.91,40.89,40.9,13600.0,33.1985,33.2066,33.1904,33.1985,13600.0
2013-07-09 14:30:00,40.9,40.91,40.89,40.9,15600.0,33.1985,33.2066,33.1904,33.1985,15600.0
2013-07-09 14:35:00,40.9,40.9,40.89,40.89,12700.0,33.1985,33.1985,33.1904,33.1904,12700.0
2013-07-09 14:40:00,40.9,40.9,40.86,40.89,31100.0,33.1985,33.1985,33.166,33.1904,31100.0
2013-07-09 14:45:00,40.87,40.87,40.84,40.84,12100.0,33.1742,33.1742,33.1498,33.1498,12100.0
2013-07-09 14:50:00,40.84,40.84,40.83,40.84,16600.0,33.1498,33.1498,33.1417,33.1498,16600.0
2013-07-09 14:55:00,40.83,40.84,40.82,40.83,8600.0,33.1417,33.1498,33.1336,33.1417,8600.0
2013-07-09 15:00:00,40.83,40.85,40.82,40.84,22900.0,33.1417,33.1579,33.1336,33.1498,22900.0
2013-07-09 15:05:00,40.84,40.87,40.83,40.86,20700.0,33.1498,33.1742,33.1417,33.166,20700.0
2013-07-09 15:10:00,40.86,40.9,40.86,40.9,100700.0,33.166,33.1985,33.166,33.1985,100700.0
2013-07-09 15:15:00,40.9,40.91,40.88,40.9,43900.0,33.1985,33.2066,33.1823,33.1985,43900.0
2013-07-09 15:20:00,40.9,40.9,40.88,40.9,17800.0,33.1985,33.1985,33.1823,33.1985,17800.0
2013-07-09 15:25:00,40.9,40.91,40.89,40.9,22800.0,33.1985,33.2066,33.1904,33.1985,22800.0
2013-07-09 15:30:00,40.9,40.9,40.87,40.89,64000.0,33.1985,33.1985,33.1742,33.1904,64000.0
2013-07-09 15:35:00,40.89,40.91,40.89,40.9,18300.0,33.1904,33.2066,33.1904,33.1985,18300.0
2013-07-09 15:40:00,40.91,40.91,40.89,40.9,36300.0,33.2066,33.2066,33.1904,33.1985,36300.0
2013-07-09 15:45:00,40.89,40.9,40.84,40.84,57800.0,33.1904,33.1985,33.1498,33.1498,57800.0
2013-07-09 15:50:00,40.84,40.85,40.82,40.82,87700.0,33.1498,33.1579,33.1336,33.1336,87700.0
2013-07-09 15:55:00,40.83,40.87,40.81,40.85,210500.0,33.1417,33.1742,33.1255,33.1579,210500.0
2013-07-10 09:30:00,40.73,40.79,40.73,40.76,22100.0,33.0605,33.1092,33.0605,33.0849,22100.0
2013-07-10 09:35:00,40.76,40.83,40.76,40.8,12700.0,33.0849,33.1417,33.0849,33.1173,12700.0
2013-07-10 09:40:00,40.79,40.83,40.79,40.83,8200.0,33.1092,33.1417,33.1092,33.1417,8200.0
2013-07-10 09:45:00,40.84,40.93,40.83,40.91,9100.0,33.1498,33.2229,33.1417,33.2066,9100.0
2013-07-10 09:50:00,40.92,40.92,40.85,40.85,11100.0,33.2147,33.2147,33.1579,33.1579,11100.0
2013-07-10 09:55:00,40.85,40.91,40.85,40.88,11800.0,33.1579,33.2066,33.1579,33.1823,11800.0
2013-07-10 10:00:00,40.88,40.88,40.84,40.85,13500.0,33.1823,33.1823,33.1498,33.1579,13500.0
2013-07-10 10:05:00,40.85,40.89,40.84,40.86,10300.0,33.1579,33.1904,33.1498,33.166,10300.0
2013-07-10 10:10:00,40.85,40.87,40.78,40.78,61700.0,33.1579,33.1742,33.1011,33.1011,61700.0
2013-07-10 10:15:00,40.78,40.79,40.76,40.79,6400.0,33.1011,33.1092,33.0849,33.1092,6400.0
2013-07-10 10:20:00,40.79,40.8,40.77,40.77,7300.0,33.1092,33.1173,33.093,33.093,7300.0
2013-07-10 10:25:00,40.77,40.77,40.74,40.75,6200.0,33.093,33.093,33.0686,33.0768,6200.0
2013-07-10 10:30:00,40.75,40.76,40.66,40.66,11300.0,33.0768,33.0849,33.0037,33.0037,11300.0
2013-07-10 10:35:00,40.66,40.71,40.65,40.67,14900.0,33.0037,33.0443,32.9956,33.0118,14900.0
2013-07-10 10:40:00,40.68,40.7,40.68,40.69,7000.0,33.0199,33.0362,33.0199,33.0281,7000.0
2013-07-10 10:45:00,40.7,40.74,40.69,40.72,11200.0,33.0362,33.0686,33.0281,33.0524,11200.0
2013-07-10 10:50:00,40.72,40.77,40.72,40.77,9100.0,33.0524,33.093,33.0524,33.093,9100.0
2013-07-10 10:55:00,40.76,40.78,40.75,40.75,9900.0,33.0849,33.1011,33.0768,33.0768,9900.0
2013-07-10 11:00:00,40.74,40.76,40.72,40.73,12100.0,33.0686,33.0849,33.0524,33.0605,12100.0
2013-07-10 11:05:00,40.73,40.73,40.68,40.69,9900.0,33.0605,33.0605,33.0199,33.0281,9900.0
2013-07-10 11:10:00,40.69,40.71,40.69,40.7,6400.0,33.0281,33.0443,33.0281,33.0362,6400.0
2013-07-10 11:15:00,40.7,40.7,40.67,40.69,6400.0,33.0362,33.0362,33.0118,33.0281,6400.0
2013-07-10 11:20:00,40.69,40.7,40.69,40.69,4600.0,33.0281,33.0362,33.0281,33.0281,4600.0
2013-07-10 11:25:00,40.68,40.68,40.67,40.67,3100.0,33.0199,33.0199,33.0118,33.0118,3100.0
2013-07-10 11:30:00,40.67,40.7,40.66,40.69,12400.0,33.0118,33.0362,33.0037,33.0281,12400.0
2013-07-10 11:35:00,40.69,40.69,40.67,40.68,4100.0,33.0281,33.0281,33.0118,33.0199,4100.0
2013-07-10 11:40:00,40.68,40.69,40.65,40.66,11600.0,33.0199,33.0281,32.9956,33.0037,11600.0
2013-07-10 11:45:00,40.65,40.65,40.63,40.65,5900.0,32.9956,32.9956,32.9794,32.9956,5900.0
2013-07-10 11:50:00,40.66,40.66,40.64,40.64,6200.0,33.0037,33.0037,32.9875,32.9875,6200.0
2013-07-10 11:55:00,40.64,40.65,40.61,40.61,7200.0,32.9875,32.9956,32.9631,32.9631,7200.0
2013-07-10 12:00:00,40.62,40.62,40.6,40.61,3200.0,32.9712,32.9712,32.955,32.9631,3200.0
2013-07-10 12:05:00,40.61,40.62,40.61,40.62,2300.0,32.9631,32.9712,32.9631,32.9712,2300.0
2013-07-10 12:10:00,40.62,40.67,40.62,40.66,4600.0,32.9712,33.0118,32.9712,33.0037,4600.0
2013-07-10 12:15:00,40.66,40.68,40.66,40.66,9800.0,33.0037,33.0199,33.0037,33.0037,9800.0
2013-07-10 12:20:00,40.67,40.68,40.66,40.67,4400.0,33.0118,33.0199,33.0037,33.0118,4400.0
2013-07-10 12:25:00,40.67,40.68,40.66,40.66,6100.0,33.0118,33.0199,33.0037,33.0037,6100.0
2013-07-10 12:30:00,40.66,40.68,40.66,40.68,5600.0,33.0037,33.0199,33.0037,33.0199,5600.0
2013-07-10 12:35:00,40.69,40.74,40.69,40.74,8600.0,33.0281,33.0686,33.0281,33.0686,8600.0
2013-07-10 12:40:00,40.73,40.74,40.71,40.74,13200.0,33.0605,33.0686,33.0443,33.0686,13200.0
2013-07-10 12:45:00,40.74,40.77,40.73,40.77,11900.0,33.0686,33.093,33.0605,33.093,11900.0
2013-07-10 12:50:00,40.77,40.79,40.76,40.77,16900.0,33.093,33.1092,33.0849,33.093,16900.0
2013-07-10 12:55:00,40.77,40.79,40.76,40.77,7900.0,33.093,33.1092,33.0849,33.093,7900.0
2013-07-10 13:00:00,40.77,40.77,40.74,40.74,5700.0,33.093,33.093,33.0686,33.0686,5700.0
2013-07-10 13:05:00,40.74,40.74,40.72,40.72,8300.0,33.0686,33.0686,33.0524,33.0524,8300.0
2013-07-10 13:10:00,40.72,40.74,40.72,40.73,10000.0,33.0524,33.0686,33.0524,33.0605,10000.0
2013-07-10 13:15:00,40.74,40.75,40.73,40.74,6400.0,33.0686,33.0768,33.0605,33.0686,6400.0
2013-07-10 13:20:00,40.75,40.76,40.74,40.75,9500.0,33.0768,33.0849,33.0686,33.0768,9500.0
2013-07-10 13:25:00,40.75,40.75,40.73,40.75,5500.0,33.0768,33.0768,33.0605,33.0768,5500.0
2013-07-10 13:30:00,40.76,40.77,40.75,40.77,6200.0,33.0849,33.093,33.0768,33.093,6200.0
2013-07-10 13:35:00,40.77,40.78,40.77,40.78,3800.0,33.093,33.1011,33.093,33.1011,3800.0
2013-07-10 13:40:00,40.78,40.78,40.77,40.77,4800.0,33.1011,33.1011,33.093,33.093,4800.0
2013-07-10 13:45:00,40.77,40.79,40.76,40.78,8000.0,33.093,33.1092,33.0849,33.1011,8000.0
2013-07-10 13:50:00,40.79,40.79,40.76,40.76,11000.0,33.1092,33.1092,33.0849,33.0849,11000.0
2013-07-10 13:55:00,40.76,40.76,40.73,40.75,9600.0,33.0849,33.0849,33.0605,33.0768,9600.0
2013-07-10 14:00:00,40.74,40.92,40.72,40.9,65400.0,33.0686,33.2147,33.0524,33.1985,65400.0
2013-07-10 14:05:00,40.89,40.89,40.78,40.82,27800.0,33.1904,33.1904,33.1011,33.1336,27800.0
2013-07-10 14:10:00,40.81,40.85,40.77,40.84,17000.0,33.1255,33.1579,33.093,33.1498,17000.0
2013-07-10 14:15:00,40.84,40.88,40.82,40.88,20000.0,33.1498,33.1823,33.1336,33.1823,20000.0
2013-07-10 14:20:00,40.87,40.87,40.82,40.82,15900.0,33.1742,33.1742,33.1336,33.1336,15900.0
2013-07-10 14:25:00,40.82,40.82,40.73,40.74,17900.0,33.1336,33.1336,33.0605,33.0686,17900.0
2013-07-10 14:30:00,40.75,40.79,40.73,40.79,10800.0,33.0768,33.1092,33.0605,33.1092,10800.0
2013-07-10 14:35:00,40.78,40.78,40.71,40.72,23500.0,33.1011,33.1011,33.0443,33.0524,23500.0
2013-07-10 14:40:00,40.73,40.76,40.72,40.74,12200.0,33.0605,33.0849,33.0524,33.0686,12200.0
2013-07-10 14:45:00,40.74,40.74,40.64,40.65,19800.0,33.0686,33.0686,32.9875,32.9956,19800.0
2013-07-10 14:50:00,40.64,40.68,40.63,40.65,21900.0,32.9875,33.0199,32.9794,32.9956,21900.0
2013-07-10 14:55:00,40.65,40.68,40.65,40.68,14500.0,32.9956,33.0199,32.9956,33.0199,14500.0
2013-07-10 15:00:00,40.69,40.74,40.68,40.73,16200.0,33.0281,33.0686,33.0199,33.0605,16200.0
2013-07-10 15:05:00,40.72,40.72,40.66,40.69,20400.0,33.0524,33.0524,33.0037,33.0281,20400.0
2013-07-10 15:10:00,40.69,40.7,40.65,40.66,27700.0,33.0281,33.0362,32.9956,33.0037,27700.0
2013-07-10 15:15:00,40.66,40.73,40.66,40.73,14800.0,33.0037,33.0605,33.0037,33.0605,14800.0
2013-07-10 15:20:00,40.74,40.77,40.74,40.75,14300.0,33.0686,33.093,33.0686,33.0768,14300.0
2013-07-10 15:25:00,40.76,40.83,40.76,40.81,34600.0,33.0849,33.1417,33.0849,33.1255,34600.0
2013-07-10 15:30:00,40.8,40.82,40.75,40.77,23600.0,33.1173,33.1336,33.0768,33.093,23600.0
2013-07-10 15:35:00,40.78,40.85,40.77,40.83,55100.0,33.1011,33.1579,33.093,33.1417,55100.0
2013-07-10 15:40:00,40.82,40.86,40.82,40.86,31300.0,33.1336,33.166,33.1336,33.166,31300.0
2013-07-10 15:45:00,40.85,40.88,40.84,40.86,48800.0,33.1579,33.1823,33.1498,33.166,48800.0
2013-07-10 15:50:00,40.86,40.87,40.81,40.83,88200.0,33.166,33.1742,33.1255,33.1417,88200.0
2013-07-10 15:55:00,40.83,40.87,40.82,40.85,140900.0,33.1417,33.1742,33.1336,33.1579,140900.0
2013-07-11 09:30:00,41.26,41.36,41.25,41.33,55500.0,33.4907,33.5719,33.4826,33.5475,55500.0
2013-07-11 09:35:00,41.34,41.36,41.24,41.34,28400.0,33.5557,33.5719,33.4745,33.5557,28400.0
2013-07-11 09:40:00,41.34,41.42,41.34,41.42,23800.0,33.5557,33.6206,33.5557,33.6206,23800.0
2013-07-11 09:45:00,41.42,41.44,41.32,41.32,50800.0,33.6206,33.6368,33.5394,33.5394,50800.0
2013-07-11 09:50:00,41.33,41.38,41.3,41.37,38800.0,33.5475,33.5881,33.5232,33.58,38800.0
2013-07-11 09:55:00,41.37,41.38,41.35,41.38,36100.0,33.58,33.5881,33.5638,33.5881,36100.0
2013-07-11 10:00:00,41.38,41.38,41.3,41.34,33000.0,33.5881,33.5881,33.5232,33.5557,33000.0
2013-07-11 10:05:00,41.34,41.34,41.3,41.31,47600.0,33.5557,33.5557,33.5232,33.5313,47600.0
2013-07-11 10:10:00,41.31,41.32,41.27,41.3,40100.0,33.5313,33.5394,33.4988,33.5232,40100.0
2013-07-11 10:15:00,41.3,41.31,41.29,41.3,29600.0,33.5232,33.5313,33.5151,33.5232,29600.0
2013-07-11 10:20:00,41.3,41.31,41.28,41.29,29400.0,33.5232,33.5313,33.507,33.5151,29400.0
2013-07-11 10:25:00,41.29,41.31,41.28,41.31,29900.0,33.5151,33.5313,33.507,33.5313,29900.0
2013-07-11 10:30:00,41.31,41.33,41.29,41.31,47800.0,33.5313,33.5475,33.5151,33.5313,47800.0
2013-07-11 10:35:00,41.3,41.32,41.29,41.31,18400.0,33.5232,33.5394,33.5151,33.5313,18400.0
2013-07-11 10:40:00,41.32,41.34,41.31,41.34,30200.0,33.5394,33.5557,33.5313,33.5557,30200.0
2013-07-11 10:45:00,41.34,41.37,41.34,41.35,40200.0,33.5557,33.58,33.5557,33.5638,40200.0
2013-07-11 10:50:00,41.36,41.4,41.35,41.4,31500.0,33.5719,33.6044,33.5638,33.6044,31500.0
2013-07-11 10:55:00,41.39,41.43,41.38,41.43,14900.0,33.5962,33.6287,33.5881,33.6287,14900.0
2013-07-11 11:00:00,41.43,41.45,41.4,41.41,58500.0,33.6287,33.6449,33.6044,33.6125,58500.0
2013-07-11 11:05:00,41.4,41.4,41.36,41.36,40500.0,33.6044,33.6044,33.5719,33.5719,40500.0
2013-07-11 11:10:00,41.36,41.38,41.34,41.36,25400.0,33.5719,33.5881,33.5557,33.5719,25400.0
2013-07-11 11:15:00,41.37,41.38,41.36,41.38,12700.0,33.58,33.5881,33.5719,33.5881,12700.0
2013-07-11 11:20:00,41.38,41.39,41.37,41.38,26700.0,33.5881,33.5962,33.58,33.5881,26700.0
2013-07-11 11:25:00,41.38,41.4,41.37,41.39,40200.0,33.5881,33.6044,33.58,33.5962,40200.0
2013-07-11 11:30:00,41.39,41.42,41.39,41.41,13000.0,33.5962,33.6206,33.5962,33.6125,13000.0
2013-07-11 11:35:00,41.42,41.44,41.41,41.44,7500.0,33.6206,33.6368,33.6125,33.6368,7500.0
2013-07-11 11:40:00,41.44,41.49,41.43,41.47,31900.0,33.6368,33.6774,33.6287,33.6612,31900.0
2013-07-11 11:45:00,41.47,41.49,41.46,41.48,12300.0,33.6612,33.6774,33.6531,33.6693,12300.0
2013-07-11 11:50:00,41.47,41.48,41.47,41.47,6900.0,33.6612,33.6693,33.6612,33.6612,6900.0
2013-07-11 11:55:00,41.48,41.5,41.48,41.5,14800.0,33.6693,33.6855,33.6693,33.6855,14800.0
2013-07-11 12:00:00,41.49,41.53,41.49,41.52,25100.0,33.6774,33.7099,33.6774,33.7018,25100.0
2013-07-11 12:05:00,41.52,41.53,41.43,41.43,32000.0,33.7018,33.7099,33.6287,33.6287,32000.0
2013-07-11 12:10:00,41.43,41.44,41.4,41.4,12300.0,33.6287,33.6368,33.6044,33.6044,12300.0
2013-07-11 12:15:00,41.4,41.44,41.4,41.44,12400.0,33.6044,33.6368,33.6044,33.6368,12400.0
2013-07-11 12:20:00,41.44,41.48,41.44,41.48,7900.0,33.6368,33.6693,33.6368,33.6693,7900.0
2013-07-11 12:25:00,41.48,41.5,41.47,41.49,20800.0,33.6693,33.6855,33.6612,33.6774,20800.0
2013-07-11 12:30:00,41.49,41.51,41.48,41.51,6600.0,33.6774,33.6936,33.6693,33.6936,6600.0
2013-07-11 12:35:00,41.51,41.52,41.5,41.52,12300.0,33.6936,33.7018,33.6855,33.7018,12300.0
2013-07-11 12:40:00,41.52,41.52,41.49,41.52,23800.0,33.7018,33.7018,33.6774,33.7018,23800.0
2013-07-11 12:45:00,41.52,41.54,41.51,41.54,6900.0,33.7018,33.718,33.6936,33.718,6900.0
2013-07-11 12:50:00,41.53,41.54,41.49,41.51,19100.0,33.7099,33.718,33.6774,33.6936,19100.0
2013-07-11 12:55:00,41.52,41.54,41.51,41.54,5500.0,33.7018,33.718,33.6936,33.718,5500.0
2013-07-11 13:00:00,41.53,41.55,41.53,41.54,11900.0,33.7099,33.7261,33.7099,33.718,11900.0
2013-07-11 13:05:00,41.54,41.56,41.53,41.55,16100.0,33.718,33.7342,33.7099,33.7261,16100.0
2013-07-11 13:10:00,41.56,41.56,41.54,41.56,17800.0,33.7342,33.7342,33.718,33.7342,17800.0
2013-07-11 13:15:00,41.55,41.57,41.53,41.54,29400.0,33.7261,33.7424,33.7099,33.718,29400.0
2013-07-11 13:20:00,41.54,41.56,41.53,41.55,7700.0,33.718,33.7342,33.7099,33.7261,7700.0
2013-07-11 13:25:00,41.56,41.56,41.54,41.54,27400.0,33.7342,33.7342,33.718,33.718,27400.0
2013-07-11 13:30:00,41.54,41.55,41.43,41.44,52100.0,33.718,33.7261,33.6287,33.6368,52100.0
2013-07-11 13:35:00,41.45,41.48,41.45,41.48,7000.0,33.6449,33.6693,33.6449,33.6693,7000.0
2013-07-11 13:40:00,41.48,41.52,41.48,41.52,18900.0,33.6693,33.7018,33.6693,33.7018,18900.0
2013-07-11 13:45:00,41.53,41.59,41.53,41.59,18800.0,33.7099,33.7586,33.7099,33.7586,18800.0
2013-07-11 13:50:00,41.59,41.59,41.58,41.59,15400.0,33.7586,33.7586,33.7505,33.7586,15400.0
2013-07-11 13:55:00,41.59,41.62,41.58,41.62,17200.0,33.7586,33.7829,33.7505,33.7829,17200.0
2013-07-11 14:00:00,41.61,41.64,41.61,41.64,59700.0,33.7748,33.7992,33.7748,33.7992,59700.0
2013-07-11 14:05:00,41.64,41.67,41.63,41.67,23400.0,33.7992,33.8235,33.7911,33.8235,23400.0
2013-07-11 14:10:00,41.67,41.7,41.66,41.7,16700.0,33.8235,33.8479,33.8154,33.8479,16700.0
2013-07-11 14:15:00,41.69,41.7,41.66,41.66,43600.0,33.8398,33.8479,33.8154,33.8154,43600.0
2013-07-11 14:20:00,41.66,41.7,41.66,41.69,25600.0,33.8154,33.8479,33.8154,33.8398,25600.0
2013-07-11 14:25:00,41.68,41.72,41.68,41.71,36000.0,33.8316,33.8641,33.8316,33.856,36000.0
2013-07-11 14:30:00,41.72,41.75,41.71,41.75,22400.0,33.8641,33.8885,33.856,33.8885,22400.0
2013-07-11 14:35:00,41.76,41.76,41.71,41.73,38200.0,33.8966,33.8966,33.856,33.8722,38200.0
2013-07-11 14:40:00,41.73,41.77,41.73,41.76,25700.0,33.8722,33.9047,33.8722,33.8966,25700.0
2013-07-11 14:45:00,41.76,41.77,41.75,41.77,20700.0,33.8966,33.9047,33.8885,33.9047,20700.0
2013-07-11 14:50:00,41.77,41.79,41.77,41.77,17700.0,33.9047,33.9209,33.9047,33.9047,17700.0
2013-07-11 14:55:00,41.77,41.77,41.72,41.74,22200.0,33.9047,33.9047,33.8641,33.8803,22200.0
2013-07-11 15:00:00,41.75,41.75,41.73,41.75,17800.0,33.8885,33.8885,33.8722,33.8885,17800.0
2013-07-11 15:05:00,41.74,41.75,41.69,41.73,62600.0,33.8803,33.8885,33.8398,33.8722,62600.0
2013-07-11 15:10:00,41.73,41.74,41.73,41.73,23100.0,33.8722,33.8803,33.8722,33.8722,23100.0
2013-07-11 15:15:00,41.73,41.75,41.73,41.74,16300.0,33.8722,33.8885,33.8722,33.8803,16300.0
2013-07-11 15:20:00,41.74,41.8,41.74,41.8,42500.0,33.8803,33.929,33.8803,33.929,42500.0
2013-07-11 15:25:00,41.8,41.83,41.78,41.83,50000.0,33.929,33.9534,33.9128,33.9534,50000.0
2013-07-11 15:30:00,41.83,41.84,41.74,41.78,53500.0,33.9534,33.9615,33.8803,33.9128,53500.0
2013-07-11 15:35:00,41.79,41.82,41.79,41.82,27900.0,33.9209,33.9453,33.9209,33.9453,27900.0
2013-07-11 15:40:00,41.82,41.86,41.82,41.86,58500.0,33.9453,33.9777,33.9453,33.9777,58500.0
2013-07-11 15:45:00,41.85,41.86,41.79,41.79,113000.0,33.9696,33.9777,33.9209,33.9209,113000.0
2013-07-11 15:50:00,41.8,41.8,41.75,41.8,93800.0,33.929,33.929,33.8885,33.929,93800.0
2013-07-11 15:55:00,41.79,41.88,41.79,41.83,230100.0,33.9209,33.994,33.9209,33.9534,230100.0
2013-07-12 09:30:00,41.78,41.83,41.71,41.74,55600.0,33.9128,33.9534,33.856,33.8803,55600.0
2013-07-12 09:35:00,41.75,41.76,41.65,41.69,10100.0,33.8885,33.8966,33.8073,33.8398,10100.0
2013-07-12 09:40:00,41.71,41.78,41.62,41.64,11300.0,33.856,33.9128,33.7829,33.7992,11300.0
2013-07-12 09:45:00,41.65,41.73,41.65,41.68,13400.0,33.8073,33.8722,33.8073,33.8316,13400.0
2013-07-12 09:50:00,41.67,41.71,41.61,41.63,17200.0,33.8235,33.856,33.7748,33.7911,17200.0
2013-07-12 09:55:00,41.63,41.63,41.51,41.56,14300.0,33.7911,33.7911,33.6936,33.7342,14300.0
2013-07-12 10:00:00,41.56,41.56,41.49,41.52,16700.0,33.7342,33.7342,33.6774,33.7018,16700.0
2013-07-12 10:05:00,41.54,41.57,41.51,41.51,12600.0,33.718,33.7424,33.6936,33.6936,12600.0
2013-07-12 10:10:00,41.5,41.57,41.49,41.57,18300.0,33.6855,33.7424,33.6774,33.7424,18300.0
2013-07-12 10:15:00,41.57,41.58,41.53,41.58,14600.0,33.7424,33.7505,33.7099,33.7505,14600.0
2013-07-12 10:20:00,41.58,41.58,41.54,41.55,16900.0,33.7505,33.7505,33.718,33.7261,16900.0
2013-07-12 10:25:00,41.56,41.57,41.52,41.52,8800.0,33.7342,33.7424,33.7018,33.7018,8800.0
2013-07-12 10:30:00,41.54,41.56,41.52,41.55,7900.0,33.718,33.7342,33.7018,33.7261,7900.0
2013-07-12 10:35:00,41.54,41.54,41.51,41.52,12400.0,33.718,33.718,33.6936,33.7018,12400.0
2013-07-12 10:40:00,41.53,41.58,41.52,41.58,10800.0,33.7099,33.7505,33.7018,33.7505,10800.0
2013-07-12 10:45:00,41.59,41.61,41.54,41.54,7000.0,33.7586,33.7748,33.718,33.718,7000.0
2013-07-12 10:50:00,41.54,41.55,41.51,41.55,8900.0,33.718,33.7261,33.6936,33.7261,8900.0
2013-07-12 10:55:00,41.55,41.55,41.5,41.5,14200.0,33.7261,33.7261,33.6855,33.6855,14200.0
2013-07-12 11:00:00,41.5,41.51,41.47,41.47,21100.0,33.6855,33.6936,33.6612,33.6612,21100.0
2013-07-12 11:05:00,41.47,41.48,41.44,41.46,14700.0,33.6612,33.6693,33.6368,33.6531,14700.0
2013-07-12 11:10:00,41.46,41.5,41.42,41.42,12800.0,33.6531,33.6855,33.6206,33.6206,12800.0
2013-07-12 11:15:00,41.42,41.45,41.42,41.45,13800.0,33.6206,33.6449,33.6206,33.6449,13800.0
2013-07-12 11:20:00,41.45,41.47,41.45,41.47,7600.0,33.6449,33.6612,33.6449,33.6612,7600.0
2013-07-12 11:25:00,41.46,41.47,41.43,41.44,7500.0,33.6531,33.6612,33.6287,33.6368,7500.0
2013-07-12 11:30:00,41.44,41.48,41.44,41.44,8500.0,33.6368,33.6693,33.6368,33.6368,8500.0
2013-07-12 11:35:00,41.44,41.45,41.42,41.45,5000.0,33.6368,33.6449,33.6206,33.6449,5000.0
2013-07-12 11:40:00,41.45,41.46,41.43,41.43,5700.0,33.6449,33.6531,33.6287,33.6287,5700.0
2013-07-12 11:45:00,41.42,41.43,41.41,41.42,4700.0,33.6206,33.6287,33.6125,33.6206,4700.0
2013-07-12 11:50:00,41.42,41.42,41.39,41.39,10300.0,33.6206,33.6206,33.5962,33.5962,10300.0
2013-07-12 11:55:00,41.4,41.42,41.4,41.42,11000.0,33.6044,33.6206,33.6044,33.6206,11000.0
2013-07-12 12:00:00,41.42,41.45,41.42,41.45,5400.0,33.6206,33.6449,33.6206,33.6449,5400.0
2013-07-12 12:05:00,41.45,41.45,41.41,41.41,7500.0,33.6449,33.6449,33.6125,33.6125,7500.0
2013-07-12 12:10:00,41.42,41.44,41.41,41.42,10800.0,33.6206,33.6368,33.6125,33.6206,10800.0
2013-07-12 12:15:00,41.42,41.43,41.41,41.42,3100.0,33.6206,33.6287,33.6125,33.6206,3100.0
2013-07-12 12:20:00,41.41,41.43,41.41,41.43,7100.0,33.6125,33.6287,33.6125,33.6287,7100.0
2013-07-12 12:25:00,41.42,41.42,41.4,41.41,8700.0,33.6206,33.6206,33.6044,33.6125,8700.0
2013-07-12 12:30:00,41.41,41.42,41.39,41.39,7900.0,33.6125,33.6206,33.5962,33.5962,7900.0
2013-07-12 12:35:00,41.4,41.42,41.38,41.42,7200.0,33.6044,33.6206,33.5881,33.6206,7200.0
2013-07-12 12:40:00,41.42,41.46,41.42,41.44,7500.0,33.6206,33.6531,33.6206,33.6368,7500.0
2013-07-12 12:45:00,41.44,41.46,41.44,41.45,6900.0,33.6368,33.6531,33.6368,33.6449,6900.0
2013-07-12 12:50:00,41.45,41.49,41.45,41.49,6500.0,33.6449,33.6774,33.6449,33.6774,6500.0
2013-07-12 12:55:00,41.49,41.49,41.46,41.48,7300.0,33.6774,33.6774,33.6531,33.6693,7300.0
2013-07-12 13:00:00,41.47,41.52,41.46,41.49,13900.0,33.6612,33.7018,33.6531,33.6774,13900.0
2013-07-12 13:05:00,41.48,41.51,41.47,41.49,16000.0,33.6693,33.6936,33.6612,33.6774,16000.0
2013-07-12 13:10:00,41.49,41.5,41.47,41.47,7300.0,33.6774,33.6855,33.6612,33.6612,7300.0
2013-07-12 13:15:00,41.48,41.53,41.48,41.53,9600.0,33.6693,33.7099,33.6693,33.7099,9600.0
2013-07-12 13:20:00,41.52,41.54,41.52,41.53,6400.0,33.7018,33.718,33.7018,33.7099,6400.0
2013-07-12 13:25:00,41.52,41.54,41.52,41.54,7100.0,33.7018,33.718,33.7018,33.718,7100.0
2013-07-12 13:30:00,41.54,41.55,41.53,41.55,5300.0,33.718,33.7261,33.7099,33.7261,5300.0
2013-07-12 13:35:00,41.54,41.56,41.53,41.53,7100.0,33.718,33.7342,33.7099,33.7099,7100.0
2013-07-12 13:40:00,41.53,41.56,41.52,41.55,6200.0,33.7099,33.7342,33.7018,33.7261,6200.0
2013-07-12 13:45:00,41.55,41.57,41.55,41.56,4400.0,33.7261,33.7424,33.7261,33.7342,4400.0
2013-07-12 13:50:00,41.56,41.58,41.56,41.56,7100.0,33.7342,33.7505,33.7342,33.7342,7100.0
2013-07-12 13:55:00,41.56,41.58,41.55,41.55,5900.0,33.7342,33.7505,33.7261,33.7261,5900.0
2013-07-12 14:00:00,41.55,41.55,41.53,41.53,5500.0,33.7261,33.7261,33.7099,33.7099,5500.0
2013-07-12 14:05:00,41.52,41.53,41.47,41.47,9700.0,33.7018,33.7099,33.6612,33.6612,9700.0
2013-07-12 14:10:00,41.47,41.47,41.43,41.43,7600.0,33.6612,33.6612,33.6287,33.6287,7600.0
2013-07-12 14:15:00,41.43,41.47,41.43,41.46,13900.0,33.6287,33.6612,33.6287,33.6531,13900.0
2013-07-12 14:20:00,41.45,41.47,41.43,41.47,9200.0,33.6449,33.6612,33.6287,33.6612,9200.0
2013-07-12 14:25:00,41.47,41.47,41.44,41.46,7300.0,33.6612,33.6612,33.6368,33.6531,7300.0
2013-07-12 14:30:00,41.46,41.47,41.44,41.44,7000.0,33.6531,33.6612,33.6368,33.6368,7000.0
2013-07-12 14:35:00,41.44,41.44,41.41,41.42,7400.0,33.6368,33.6368,33.6125,33.6206,7400.0
2013-07-12 14:40:00,41.42,41.45,41.41,41.44,10100.0,33.6206,33.6449,33.6125,33.6368,10100.0
2013-07-12 14:45:00,41.44,41.46,41.41,41.46,17600.0,33.6368,33.6531,33.6125,33.6531,17600.0
2013-07-12 14:50:00,41.46,41.48,41.45,41.47,7400.0,33.6531,33.6693,33.6449,33.6612,7400.0
2013-07-12 14:55:00,41.48,41.48,41.43,41.43,17100.0,33.6693,33.6693,33.6287,33.6287,17100.0
2013-07-12 15:00:00,41.43,41.46,41.43,41.45,9300.0,33.6287,33.6531,33.6287,33.6449,9300.0
2013-07-12 15:05:00,41.45,41.45,41.43,41.45,13500.0,33.6449,33.6449,33.6287,33.6449,13500.0
2013-07-12 15:10:00,41.44,41.47,41.44,41.45,9300.0,33.6368,33.6612,33.6368,33.6449,9300.0
2013-07-12 15:15:00,41.45,41.48,41.45,41.47,11200.0,33.6449,33.6693,33.6449,33.6612,11200.0
2013-07-12 15:20:00,41.48,41.49,41.48,41.49,5500.0,33.6693,33.6774,33.6693,33.6774,5500.0
2013-07-12 15:25:00,41.48,41.51,41.48,41.5,15500.0,33.6693,33.6936,33.6693,33.6855,15500.0
2013-07-12 15:30:00,41.5,41.52,41.49,41.52,17000.0,33.6855,33.7018,33.6774,33.7018,17000.0
2013-07-12 15:35:00,41.52,41.55,41.51,41.55,16100.0,33.7018,33.7261,33.6936,33.7261,16100.0
2013-07-12 15:40:00,41.55,41.61,41.54,41.59,29800.0,33.7261,33.7748,33.718,33.7586,29800.0
2013-07-12 15:45:00,41.61,41.66,41.6,41.65,50100.0,33.7748,33.8154,33.7667,33.8073,50100.0
2013-07-12 15:50:00,41.65,41.66,41.62,41.62,41200.0,33.8073,33.8154,33.7829,33.7829,41200.0
2013-07-12 15:55:00,41.63,41.67,41.62,41.65,138300.0,33.7911,33.8235,33.7829,33.8073,138300.0
2013-07-15 09:30:00,41.7,41.79,41.65,41.76,38400.0,33.8479,33.9209,33.8073,33.8966,38400.0
2013-07-15 09:35:00,41.75,41.75,41.64,41.65,11200.0,33.8885,33.8885,33.7992,33.8073,11200.0
2013-07-15 09:40:00,41.66,41.76,41.66,41.71,18000.0,33.8154,33.8966,33.8154,33.856,18000.0
2013-07-15 09:45:00,41.7,41.74,41.66,41.7,15400.0,33.8479,33.8803,33.8154,33.8479,15400.0
2013-07-15 09:50:00,41.7,41.72,41.66,41.68,14900.0,33.8479,33.8641,33.8154,33.8316,14900.0
2013-07-15 09:55:00,41.69,41.75,41.69,41.74,23600.0,33.8398,33.8885,33.8398,33.8803,23600.0
2013-07-15 10:00:00,41.75,41.79,41.72,41.77,30200.0,33.8885,33.9209,33.8641,33.9047,30200.0
2013-07-15 10:05:00,41.77,41.83,41.77,41.82,10600.0,33.9047,33.9534,33.9047,33.9453,10600.0
2013-07-15 10:10:00,41.82,41.84,41.79,41.79,10400.0,33.9453,33.9615,33.9209,33.9209,10400.0
2013-07-15 10:15:00,41.79,41.79,41.75,41.76,13000.0,33.9209,33.9209,33.8885,33.8966,13000.0
2013-07-15 10:20:00,41.76,41.77,41.73,41.73,3400.0,33.8966,33.9047,33.8722,33.8722,3400.0
2013-07-15 10:25:00,41.72,41.73,41.7,41.71,17800.0,33.8641,33.8722,33.8479,33.856,17800.0
2013-07-15 10:30:00,41.7,41.72,41.67,41.67,18300.0,33.8479,33.8641,33.8235,33.8235,18300.0
2013-07-15 10:35:00,41.68,41.68,41.66,41.68,9500.0,33.8316,33.8316,33.8154,33.8316,9500.0
2013-07-15 10:40:00,41.69,41.69,41.63,41.64,15100.0,33.8398,33.8398,33.7911,33.7992,15100.0
2013-07-15 10:45:00,41.64,41.64,41.62,41.63,11200.0,33.7992,33.7992,33.7829,33.7911,11200.0
2013-07-15 10:50:00,41.63,41.64,41.61,41.62,8500.0,33.7911,33.7992,33.7748,33.7829,8500.0
2013-07-15 10:55:00,41.62,41.65,41.62,41.65,9200.0,33.7829,33.8073,33.7829,33.8073,9200.0
2013-07-15 11:00:00,41.65,41.66,41.64,41.65,8000.0,33.8073,33.8154,33.7992,33.8073,8000.0
2013-07-15 11:05:00,41.66,41.66,41.63,41.63,10700.0,33.8154,33.8154,33.7911,33.7911,10700.0
2013-07-15 11:10:00,41.63,41.65,41.62,41.63,5500.0,33.7911,33.8073,33.7829,33.7911,5500.0
2013-07-15 11:15:00,41.62,41.63,41.6,41.61,28900.0,33.7829,33.7911,33.7667,33.7748,28900.0
2013-07-15 11:20:00,41.62,41.65,41.62,41.63,6900.0,33.7829,33.8073,33.7829,33.7911,6900.0
2013-07-15 11:25:00,41.62,41.64,41.61,41.63,10800.0,33.7829,33.7992,33.7748,33.7911,10800.0
2013-07-15 11:30:00,41.63,41.66,41.63,41.66,11400.0,33.7911,33.8154,33.7911,33.8154,11400.0
2013-07-15 11:35:00,41.66,41.67,41.64,41.66,8700.0,33.8154,33.8235,33.7992,33.8154,8700.0
2013-07-15 11:40:00,41.66,41.67,41.65,41.66,9600.0,33.8154,33.8235,33.8073,33.8154,9600.0
2013-07-15 11:45:00,41.66,41.66,41.63,41.64,6100.0,33.8154,33.8154,33.7911,33.7992,6100.0
2013-07-15 11:50:00,41.63,41.63,41.59,41.6,7800.0,33.7911,33.7911,33.7586,33.7667,7800.0
2013-07-15 11:55:00,41.6,41.6,41.59,41.59,3400.0,33.7667,33.7667,33.7586,33.7586,3400.0
2013-07-15 12:00:00,41.59,41.61,41.59,41.6,12300.0,33.7586,33.7748,33.7586,33.7667,12300.0
2013-07-15 12:05:00,41.6,41.61,41.6,41.6,5100.0,33.7667,33.7748,33.7667,33.7667,5100.0
2013-07-15 12:10:00,41.59,41.6,41.57,41.58,17800.0,33.7586,33.7667,33.7424,33.7505,17800.0
2013-07-15 12:15:00,41.58,41.58,41.56,41.56,11800.0,33.7505,33.7505,33.7342,33.7342,11800.0
2013-07-15 12:20:00,41.57,41.58,41.56,41.56,14800.0,33.7424,33.7505,33.7342,33.7342,14800.0
2013-07-15 12:25:00,41.56,41.58,41.56,41.58,11500.0,33.7342,33.7505,33.7342,33.7505,11500.0
2013-07-15 12:30:00,41.58,41.58,41.55,41.55,9700.0,33.7505,33.7505,33.7261,33.7261,9700.0
2013-07-15 12:35:00,41.55,41.56,41.55,41.56,7300.0,33.7261,33.7342,33.7261,33.7342,7300.0
2013-07-15 12:40:00,41.56,41.57,41.54,41.54,9400.0,33.7342,33.7424,33.718,33.718,9400.0
2013-07-15 12:45:00,41.54,41.56,41.54,41.55,3800.0,33.718,33.7342,33.718,33.7261,3800.0
2013-07-15 12:50:00,41.56,41.56,41.53,41.54,6700.0,33.7342,33.7342,33.7099,33.718,6700.0
2013-07-15 12:55:00,41.55,41.55,41.54,41.54,3200.0,33.7261,33.7261,33.718,33.718,3200.0
2013-07-15 13:00:00,41.55,41.55,41.54,41.55,2800.0,33.7261,33.7261,33.718,33.7261,2800.0
2013-07-15 13:05:00,41.55,41.55,41.54,41.55,3200.0,33.7261,33.7261,33.718,33.7261,3200.0
2013-07-15 13:10:00,41.54,41.55,41.53,41.53,17200.0,33.718,33.7261,33.7099,33.7099,17200.0
2013-07-15 13:15:00,41.54,41.55,41.53,41.54,5200.0,33.718,33.7261,33.7099,33.718,5200.0
2013-07-15 13:20:00,41.55,41.55,41.54,41.54,4000.0,33.7261,33.7261,33.718,33.718,4000.0
2013-07-15 13:25:00,41.55,41.56,41.54,41.54,8500.0,33.7261,33.7342,33.718,33.718,8500.0
2013-07-15 13:30:00,41.55,41.56,41.53,41.53,19900.0,33.7261,33.7342,33.7099,33.7099,19900.0
2013-07-15 13:35:00,41.54,41.55,41.54,41.55,10000.0,33.718,33.7261,33.718,33.7261,10000.0
2013-07-15 13:40:00,41.56,41.57,41.55,41.55,7700.0,33.7342,33.7424,33.7261,33.7261,7700.0
2013-07-15 13:45:00,41.55,41.57,41.5,41.51,28500.0,33.7261,33.7424,33.6855,33.6936,28500.0
2013-07-15 13:50:00,41.52,41.54,41.51,41.54,12600.0,33.7018,33.718,33.6936,33.718,12600.0
2013-07-15 13:55:00,41.54,41.54,41.5,41.5,18800.0,33.718,33.718,33.6855,33.6855,18800.0
2013-07-15 14:00:00,41.51,41.52,41.49,41.49,18500.0,33.6936,33.7018,33.6774,33.6774,18500.0
2013-07-15 14:05:00,41.49,41.5,41.49,41.5,11000.0,33.6774,33.6855,33.6774,33.6855,11000.0
2013-07-15 14:10:00,41.49,41.53,41.49,41.5,28300.0,33.6774,33.7099,33.6774,33.6855,28300.0
2013-07-15 14:15:00,41.49,41.5,41.48,41.49,22100.0,33.6774,33.6855,33.6693,33.6774,22100.0
2013-07-15 14:20:00,41.49,41.51,41.48,41.49,19000.0,33.6774,33.6936,33.6693,33.6774,19000.0
2013-07-15 14:25:00,41.49,41.5,41.47,41.47,34400.0,33.6774,33.6855,33.6612,33.6612,34400.0
2013-07-15 14:30:00,41.48,41.48,41.44,41.45,38800.0,33.6693,33.6693,33.6368,33.6449,38800.0
2013-07-15 14:35:00,41.44,41.45,41.43,41.44,9600.0,33.6368,33.6449,33.6287,33.6368,9600.0
2013-07-15 14:40:00,41.44,41.46,41.44,41.45,28000.0,33.6368,33.6531,33.6368,33.6449,28000.0
2013-07-15 14:45:00,41.46,41.47,41.45,41.46,14800.0,33.6531,33.6612,33.6449,33.6531,14800.0
2013-07-15 14:50:00,41.46,41.46,41.41,41.41,30500.0,33.6531,33.6531,33.6125,33.6125,30500.0
2013-07-15 14:55:00,41.42,41.43,41.41,41.42,23000.0,33.6206,33.6287,33.6125,33.6206,23000.0
2013-07-15 15:00:00,41.42,41.44,41.41,41.43,36400.0,33.6206,33.6368,33.6125,33.6287,36400.0
2013-07-15 15:05:00,41.43,41.43,41.41,41.43,17100.0,33.6287,33.6287,33.6125,33.6287,17100.0
2013-07-15 15:10:00,41.43,41.44,41.43,41.44,14400.0,33.6287,33.6368,33.6287,33.6368,14400.0
2013-07-15 15:15:00,41.44,41.46,41.44,41.46,70100.0,33.6368,33.6531,33.6368,33.6531,70100.0
2013-07-15 15:20:00,41.45,41.47,41.45,41.46,13600.0,33.6449,33.6612,33.6449,33.6531,13600.0
2013-07-15 15:25:00,41.46,41.48,41.45,41.48,28300.0,33.6531,33.6693,33.6449,33.6693,28300.0
2013-07-15 15:30:00,41.47,41.5,41.47,41.5,13000.0,33.6612,33.6855,33.6612,33.6855,13000.0
2013-07-15 15:35:00,41.5,41.52,41.49,41.52,31400.0,33.6855,33.7018,33.6774,33.7018,31400.0
2013-07-15 15:40:00,41.53,41.56,41.52,41.56,34900.0,33.7099,33.7342,33.7018,33.7342,34900.0
2013-07-15 15:45:00,41.56,41.59,41.54,41.58,64300.0,33.7342,33.7586,33.718,33.7505,64300.0
2013-07-15 15:50:00,41.58,41.59,41.56,41.58,63500.0,33.7505,33.7586,33.7342,33.7505,63500.0
2013-07-15 15:55:00,41.57,41.58,41.55,41.57,66900.0,33.7424,33.7505,33.7261,33.7424,66900.0
2013-07-16 09:30:00,41.68,41.82,41.67,41.73,43800.0,33.8316,33.9453,33.8235,33.8722,43800.0
2013-07-16 09:35:00,41.73,41.76,41.65,41.67,15700.0,33.8722,33.8966,33.8073,33.8235,15700.0
2013-07-16 09:40:00,41.65,41.77,41.65,41.75,11900.0,33.8073,33.9047,33.8073,33.8885,11900.0
2013-07-16 09:45:00,41.76,41.78,41.72,41.78,11700.0,33.8966,33.9128,33.8641,33.9128,11700.0
2013-07-16 09:50:00,41.77,41.79,41.68,41.69,10400.0,33.9047,33.9209,33.8316,33.8398,10400.0
2013-07-16 09:55:00,41.68,41.72,41.64,41.65,7400.0,33.8316,33.8641,33.7992,33.8073,7400.0
2013-07-16 10:00:00,41.67,41.69,41.63,41.66,7700.0,33.8235,33.8398,33.7911,33.8154,7700.0
2013-07-16 10:05:00,41.69,41.75,41.68,41.75,13500.0,33.8398,33.8885,33.8316,33.8885,13500.0
2013-07-16 10:10:00,41.75,41.77,41.73,41.74,6900.0,33.8885,33.9047,33.8722,33.8803,6900.0
2013-07-16 10:15:00,41.75,41.77,41.73,41.77,15600.0,33.8885,33.9047,33.8722,33.9047,15600.0
2013-07-16 10:20:00,41.77,41.79,41.73,41.78,7800.0,33.9047,33.9209,33.8722,33.9128,7800.0
2013-07-16 10:25:00,41.77,41.77,41.67,41.69,45100.0,33.9047,33.9047,33.8235,33.8398,45100.0
2013-07-16 10:30:00,41.68,41.68,41.64,41.66,9600.0,33.8316,33.8316,33.7992,33.8154,9600.0
2013-07-16 10:35:00,41.65,41.66,41.61,41.62,51100.0,33.8073,33.8154,33.7748,33.7829,51100.0
2013-07-16 10:40:00,41.62,41.66,41.62,41.63,8900.0,33.7829,33.8154,33.7829,33.7911,8900.0
2013-07-16 10:45:00,41.63,41.64,41.57,41.57,11100.0,33.7911,33.7992,33.7424,33.7424,11100.0
2013-07-16 10:50:00,41.58,41.6,41.5,41.5,29400.0,33.7505,33.7667,33.6855,33.6855,29400.0
2013-07-16 10:55:00,41.51,41.52,41.44,41.48,19800.0,33.6936,33.7018,33.6368,33.6693,19800.0
2013-07-16 11:00:00,41.48,41.48,41.44,41.45,27400.0,33.6693,33.6693,33.6368,33.6449,27400.0
2013-07-16 11:05:00,41.45,41.46,41.44,41.44,27800.0,33.6449,33.6531,33.6368,33.6368,27800.0
2013-07-16 11:10:00,41.44,41.45,41.4,41.44,12400.0,33.6368,33.6449,33.6044,33.6368,12400.0
2013-07-16 11:15:00,41.45,41.49,41.45,41.48,16300.0,33.6449,33.6774,33.6449,33.6693,16300.0
2013-07-16 11:20:00,41.48,41.48,41.4,41.4,30900.0,33.6693,33.6693,33.6044,33.6044,30900.0
2013-07-16 11:25:00,41.4,41.47,41.39,41.45,63700.0,33.6044,33.6612,33.5962,33.6449,63700.0
2013-07-16 11:30:00,41.46,41.49,41.44,41.45,47800.0,33.6531,33.6774,33.6368,33.6449,47800.0
2013-07-16 11:35:00,41.44,41.46,41.43,41.43,18300.0,33.6368,33.6531,33.6287,33.6287,18300.0
2013-07-16 11:40:00,41.44,41.47,41.43,41.43,19500.0,33.6368,33.6612,33.6287,33.6287,19500.0
2013-07-16 11:45:00,41.44,41.46,41.39,41.41,35400.0,33.6368,33.6531,33.5962,33.6125,35400.0
2013-07-16 11:50:00,41.4,41.44,41.4,41.44,5900.0,33.6044,33.6368,33.6044,33.6368,5900.0
2013-07-16 11:55:00,41.44,41.49,41.44,41.48,9700.0,33.6368,33.6774,33.6368,33.6693,9700.0
2013-07-16 12:00:00,41.47,41.49,41.45,41.49,10300.0,33.6612,33.6774,33.6449,33.6774,10300.0
2013-07-16 12:05:00,41.48,41.5,41.48,41.5,9400.0,33.6693,33.6855,33.6693,33.6855,9400.0
2013-07-16 12:10:00,41.5,41.52,41.5,41.51,7600.0,33.6855,33.7018,33.6855,33.6936,7600.0
2013-07-16 12:15:00,41.51,41.54,41.5,41.54,8000.0,33.6936,33.718,33.6855,33.718,8000.0
2013-07-16 12:20:00,41.54,41.54,41.51,41.51,16700.0,33.718,33.718,33.6936,33.6936,16700.0
2013-07-16 12:25:00,41.51,41.51,41.49,41.51,10500.0,33.6936,33.6936,33.6774,33.6936,10500.0
2013-07-16 12:30:00,41.51,41.51,41.5,41.51,4800.0,33.6936,33.6936,33.6855,33.6936,4800.0
2013-07-16 12:35:00,41.51,41.52,41.5,41.52,10900.0,33.6936,33.7018,33.6855,33.7018,10900.0
2013-07-16 12:40:00,41.52,41.52,41.51,41.52,8200.0,33.7018,33.7018,33.6936,33.7018,8200.0
2013-07-16 12:45:00,41.52,41.53,41.51,41.52,11500.0,33.7018,33.7099,33.6936,33.7018,11500.0
2013-07-16 12:50:00,41.52,41.52,41.5,41.5,5700.0,33.7018,33.7018,33.6855,33.6855,5700.0
2013-07-16 12:55:00,41.51,41.51,41.48,41.5,5900.0,33.6936,33.6936,33.6693,33.6855,5900.0
2013-07-16 13:00:00,41.49,41.49,41.47,41.47,3900.0,33.6774,33.6774,33.6612,33.6612,3900.0
2013-07-16 13:05:00,41.48,41.49,41.47,41.48,10900.0,33.6693,33.6774,33.6612,33.6693,10900.0
2013-07-16 13:10:00,41.48,41.48,41.44,41.44,6900.0,33.6693,33.6693,33.6368,33.6368,6900.0
2013-07-16 13:15:00,41.44,41.44,41.41,41.42,16800.0,33.6368,33.6368,33.6125,33.6206,16800.0
2013-07-16 13:20:00,41.42,41.43,41.41,41.42,6100.0,33.6206,33.6287,33.6125,33.6206,6100.0
2013-07-16 13:25:00,41.42,41.42,41.41,41.41,4100.0,33.6206,33.6206,33.6125,33.6125,4100.0
2013-07-16 13:30:00,41.41,41.46,41.4,41.45,14300.0,33.6125,33.6531,33.6044,33.6449,14300.0
2013-07-16 13:35:00,41.45,41.48,41.45,41.47,8200.0,33.6449,33.6693,33.6449,33.6612,8200.0
2013-07-16 13:40:00,41.48,41.5,41.48,41.5,4600.0,33.6693,33.6855,33.6693,33.6855,4600.0
2013-07-16 13:45:00,41.49,41.5,41.48,41.48,9500.0,33.6774,33.6855,33.6693,33.6693,9500.0
2013-07-16 13:50:00,41.48,41.49,41.47,41.48,5200.0,33.6693,33.6774,33.6612,33.6693,5200.0
2013-07-16 13:55:00,41.48,41.49,41.48,41.49,1500.0,33.6693,33.6774,33.6693,33.6774,1500.0
2013-07-16 14:00:00,41.49,41.51,41.48,41.5,8100.0,33.6774,33.6936,33.6693,33.6855,8100.0
2013-07-16 14:05:00,41.5,41.53,41.5,41.53,12000.0,33.6855,33.7099,33.6855,33.7099,12000.0
2013-07-16 14:10:00,41.53,41.58,41.52,41.58,22900.0,33.7099,33.7505,33.7018,33.7505,22900.0
2013-07-16 14:15:00,41.58,41.61,41.57,41.61,31700.0,33.7505,33.7748,33.7424,33.7748,31700.0
2013-07-16 14:20:00,41.6,41.64,41.6,41.63,22600.0,33.7667,33.7992,33.7667,33.7911,22600.0
2013-07-16 14:25:00,41.64,41.66,41.63,41.66,35300.0,33.7992,33.8154,33.7911,33.8154,35300.0
2013-07-16 14:30:00,41.65,41.72,41.65,41.69,37600.0,33.8073,33.8641,33.8073,33.8398,37600.0
2013-07-16 14:35:00,41.68,41.7,41.67,41.7,34100.0,33.8316,33.8479,33.8235,33.8479,34100.0
2013-07-16 14:40:00,41.69,41.71,41.67,41.68,34500.0,33.8398,33.856,33.8235,33.8316,34500.0
2013-07-16 14:45:00,41.68,41.71,41.68,41.7,38800.0,33.8316,33.856,33.8316,33.8479,38800.0
2013-07-16 14:50:00,41.69,41.72,41.68,41.69,63500.0,33.8398,33.8641,33.8316,33.8398,63500.0
2013-07-16 14:55:00,41.69,41.72,41.69,41.71,43300.0,33.8398,33.8641,33.8398,33.856,43300.0
2013-07-16 15:00:00,41.7,41.7,41.64,41.66,18800.0,33.8479,33.8479,33.7992,33.8154,18800.0
2013-07-16 15:05:00,41.65,41.66,41.61,41.62,9000.0,33.8073,33.8154,33.7748,33.7829,9000.0
2013-07-16 15:10:00,41.6,41.63,41.59,41.62,25400.0,33.7667,33.7911,33.7586,33.7829,25400.0
2013-07-16 15:15:00,41.62,41.67,41.61,41.67,47800.0,33.7829,33.8235,33.7748,33.8235,47800.0
2013-07-16 15:20:00,41.66,41.7,41.65,41.69,32800.0,33.8154,33.8479,33.8073,33.8398,32800.0
2013-07-16 15:25:00,41.68,41.7,41.68,41.69,9600.0,33.8316,33.8479,33.8316,33.8398,9600.0
2013-07-16 15:30:00,41.69,41.7,41.68,41.7,47300.0,33.8398,33.8479,33.8316,33.8479,47300.0
2013-07-16 15:35:00,41.69,41.72,41.67,41.67,55900.0,33.8398,33.8641,33.8235,33.8235,55900.0
2013-07-16 15:40:00,41.66,41.66,41.62,41.63,25700.0,33.8154,33.8154,33.7829,33.7911,25700.0
2013-07-16 15:45:00,41.62,41.67,41.62,41.65,61300.0,33.7829,33.8235,33.7829,33.8073,61300.0
2013-07-16 15:50:00,41.64,41.65,41.62,41.62,51000.0,33.7992,33.8073,33.7829,33.7829,51000.0
2013-07-16 15:55:00,41.63,41.64,41.59,41.64,239300.0,33.7911,33.7992,33.7586,33.7992,239300.0
2013-07-17 09:30:00,41.72,41.85,41.7,41.77,37800.0,33.8641,33.9696,33.8479,33.9047,37800.0
2013-07-17 09:35:00,41.76,41.77,41.65,41.65,3500.0,33.8966,33.9047,33.8073,33.8073,3500.0
2013-07-17 09:40:00,41.68,41.69,41.65,41.65,3500.0,33.8316,33.8398,33.8073,33.8073,3500.0
2013-07-17 09:45:00,41.67,41.68,41.65,41.68,6100.0,33.8235,33.8316,33.8073,33.8316,6100.0
2013-07-17 09:50:00,41.67,41.67,41.62,41.67,9400.0,33.8235,33.8235,33.7829,33.8235,9400.0
2013-07-17 09:55:00,41.66,41.69,41.65,41.65,4500.0,33.8154,33.8398,33.8073,33.8073,4500.0
2013-07-17 10:00:00,41.66,41.69,41.64,41.66,11700.0,33.8154,33.8398,33.7992,33.8154,11700.0
2013-07-17 10:05:00,41.65,41.66,41.62,41.62,6600.0,33.8073,33.8154,33.7829,33.7829,6600.0
2013-07-17 10:10:00,41.62,41.72,41.62,41.69,8800.0,33.7829,33.8641,33.7829,33.8398,8800.0
2013-07-17 10:15:00,41.69,41.77,41.68,41.74,11300.0,33.8398,33.9047,33.8316,33.8803,11300.0
2013-07-17 10:20:00,41.73,41.76,41.73,41.76,4100.0,33.8722,33.8966,33.8722,33.8966,4100.0
2013-07-17 10:25:00,41.75,41.77,41.75,41.75,3000.0,33.8885,33.9047,33.8885,33.8885,3000.0
2013-07-17 10:30:00,41.75,41.77,41.73,41.74,12100.0,33.8885,33.9047,33.8722,33.8803,12100.0
2013-07-17 10:35:00,41.74,41.76,41.69,41.7,32400.0,33.8803,33.8966,33.8398,33.8479,32400.0
2013-07-17 10:40:00,41.7,41.7,41.62,41.64,7400.0,33.8479,33.8479,33.7829,33.7992,7400.0
2013-07-17 10:45:00,41.63,41.63,41.57,41.59,8600.0,33.7911,33.7911,33.7424,33.7586,8600.0
2013-07-17 10:50:00,41.59,41.59,41.56,41.58,10800.0,33.7586,33.7586,33.7342,33.7505,10800.0
2013-07-17 10:55:00,41.58,41.63,41.57,41.63,20100.0,33.7505,33.7911,33.7424,33.7911,20100.0
2013-07-17 11:00:00,41.62,41.65,41.61,41.62,18000.0,33.7829,33.8073,33.7748,33.7829,18000.0
2013-07-17 11:05:00,41.62,41.69,41.61,41.66,22500.0,33.7829,33.8398,33.7748,33.8154,22500.0
2013-07-17 11:10:00,41.67,41.67,41.63,41.64,16500.0,33.8235,33.8235,33.7911,33.7992,16500.0
2013-07-17 11:15:00,41.64,41.71,41.64,41.69,15500.0,33.7992,33.856,33.7992,33.8398,15500.0
2013-07-17 11:20:00,41.69,41.72,41.68,41.71,16400.0,33.8398,33.8641,33.8316,33.856,16400.0
2013-07-17 11:25:00,41.72,41.72,41.63,41.67,13600.0,33.8641,33.8641,33.7911,33.8235,13600.0
2013-07-17 11:30:00,41.66,41.71,41.65,41.7,11700.0,33.8154,33.856,33.8073,33.8479,11700.0
2013-07-17 11:35:00,41.71,41.71,41.65,41.67,14500.0,33.856,33.856,33.8073,33.8235,14500.0
2013-07-17 11:40:00,41.66,41.67,41.64,41.66,9500.0,33.8154,33.8235,33.7992,33.8154,9500.0
2013-07-17 11:45:00,41.66,41.69,41.66,41.69,4800.0,33.8154,33.8398,33.8154,33.8398,4800.0
2013-07-17 11:50:00,41.69,41.69,41.63,41.65,5400.0,33.8398,33.8398,33.7911,33.8073,5400.0
2013-07-17 11:55:00,41.66,41.68,41.65,41.66,5100.0,33.8154,33.8316,33.8073,33.8154,5100.0
2013-07-17 12:00:00,41.66,41.68,41.65,41.67,8000.0,33.8154,33.8316,33.8073,33.8235,8000.0
2013-07-17 12:05:00,41.66,41.68,41.65,41.66,3600.0,33.8154,33.8316,33.8073,33.8154,3600.0
2013-07-17 12:10:00,41.67,41.72,41.66,41.72,8600.0,33.8235,33.8641,33.8154,33.8641,8600.0
2013-07-17 12:15:00,41.72,41.75,41.72,41.75,6200.0,33.8641,33.8885,33.8641,33.8885,6200.0
2013-07-17 12:20:00,41.75,41.75,41.72,41.73,5200.0,33.8885,33.8885,33.8641,33.8722,5200.0
2013-07-17 12:25:00,41.73,41.75,41.71,41.73,4800.0,33.8722,33.8885,33.856,33.8722,4800.0
2013-07-17 12:30:00,41.74,41.74,41.72,41.72,5000.0,33.8803,33.8803,33.8641,33.8641,5000.0
2013-07-17 12:35:00,41.72,41.73,41.7,41.7,4000.0,33.8641,33.8722,33.8479,33.8479,4000.0
2013-07-17 12:40:00,41.7,41.74,41.7,41.72,8900.0,33.8479,33.8803,33.8479,33.8641,8900.0
2013-07-17 12:45:00,41.72,41.72,41.71,41.71,3600.0,33.8641,33.8641,33.856,33.856,3600.0
2013-07-17 12:50:00,41.71,41.73,41.71,41.72,5500.0,33.856,33.8722,33.856,33.8641,5500.0
2013-07-17 12:55:00,41.71,41.73,41.7,41.73,5100.0,33.856,33.8722,33.8479,33.8722,5100.0
2013-07-17 13:00:00,41.72,41.73,41.69,41.71,5800.0,33.8641,33.8722,33.8398,33.856,5800.0
2013-07-17 13:05:00,41.7,41.73,41.69,41.72,6100.0,33.8479,33.8722,33.8398,33.8641,6100.0
2013-07-17 13:10:00,41.71,41.72,41.7,41.72,3600.0,33.856,33.8641,33.8479,33.8641,3600.0
2013-07-17 13:15:00,41.72,41.74,41.71,41.74,4600.0,33.8641,33.8803,33.856,33.8803,4600.0
2013-07-17 13:20:00,41.73,41.74,41.72,41.73,5500.0,33.8722,33.8803,33.8641,33.8722,5500.0
2013-07-17 13:25:00,41.72,41.72,41.68,41.68,1500.0,33.8641,33.8641,33.8316,33.8316,1500.0
2013-07-17 13:30:00,41.69,41.69,41.66,41.69,8400.0,33.8398,33.8398,33.8154,33.8398,8400.0
2013-07-17 13:35:00,41.69,41.69,41.67,41.68,5400.0,33.8398,33.8398,33.8235,33.8316,5400.0
2013-07-17 13:40:00,41.68,41.68,41.67,41.67,2000.0,33.8316,33.8316,33.8235,33.8235,2000.0
2013-07-17 13:45:00,41.67,41.69,41.67,41.69,5500.0,33.8235,33.8398,33.8235,33.8398,5500.0
2013-07-17 13:50:00,41.69,41.69,41.66,41.68,5400.0,33.8398,33.8398,33.8154,33.8316,5400.0
2013-07-17 13:55:00,41.68,41.7,41.68,41.7,2900.0,33.8316,33.8479,33.8316,33.8479,2900.0
2013-07-17 14:00:00,41.69,41.7,41.68,41.68,8300.0,33.8398,33.8479,33.8316,33.8316,8300.0
2013-07-17 14:05:00,41.68,41.68,41.66,41.68,3400.0,33.8316,33.8316,33.8154,33.8316,3400.0
2013-07-17 14:10:00,41.68,41.68,41.67,41.67,5600.0,33.8316,33.8316,33.8235,33.8235,5600.0
2013-07-17 14:15:00,41.68,41.68,41.63,41.65,12700.0,33.8316,33.8316,33.7911,33.8073,12700.0
2013-07-17 14:20:00,41.64,41.64,41.62,41.62,6700.0,33.7992,33.7992,33.7829,33.7829,6700.0
2013-07-17 14:25:00,41.62,41.65,41.62,41.65,10700.0,33.7829,33.8073,33.7829,33.8073,10700.0
2013-07-17 14:30:00,41.64,41.65,41.61,41.61,8500.0,33.7992,33.8073,33.7748,33.7748,8500.0
2013-07-17 14:35:00,41.62,41.63,41.6,41.6,16100.0,33.7829,33.7911,33.7667,33.7667,16100.0
2013-07-17 14:40:00,41.61,41.61,41.56,41.59,8800.0,33.7748,33.7748,33.7342,33.7586,8800.0
2013-07-17 14:45:00,41.58,41.58,41.54,41.55,12300.0,33.7505,33.7505,33.718,33.7261,12300.0
2013-07-17 14:50:00,41.55,41.55,41.53,41.54,13000.0,33.7261,33.7261,33.7099,33.718,13000.0
2013-07-17 14:55:00,41.54,41.54,41.53,41.54,5200.0,33.718,33.718,33.7099,33.718,5200.0
2013-07-17 15:00:00,41.54,41.58,41.54,41.58,16900.0,33.718,33.7505,33.718,33.7505,16900.0
2013-07-17 15:05:00,41.58,41.58,41.55,41.55,20100.0,33.7505,33.7505,33.7261,33.7261,20100.0
2013-07-17 15:10:00,41.56,41.56,41.53,41.54,8700.0,33.7342,33.7342,33.7099,33.718,8700.0
2013-07-17 15:15:00,41.55,41.55,41.52,41.54,25500.0,33.7261,33.7261,33.7018,33.718,25500.0
2013-07-17 15:20:00,41.55,41.55,41.49,41.49,27400.0,33.7261,33.7261,33.6774,33.6774,27400.0
2013-07-17 15:25:00,41.5,41.52,41.5,41.52,16100.0,33.6855,33.7018,33.6855,33.7018,16100.0
2013-07-17 15:30:00,41.52,41.53,41.47,41.47,13400.0,33.7018,33.7099,33.6612,33.6612,13400.0
2013-07-17 15:35:00,41.48,41.48,41.46,41.48,5300.0,33.6693,33.6693,33.6531,33.6693,5300.0
2013-07-17 15:40:00,41.48,41.48,41.46,41.47,15300.0,33.6693,33.6693,33.6531,33.6612,15300.0
2013-07-17 15:45:00,41.47,41.49,41.45,41.48,54300.0,33.6612,33.6774,33.6449,33.6693,54300.0
2013-07-17 15:50:00,41.47,41.49,41.44,41.48,87800.0,33.6612,33.6774,33.6368,33.6693,87800.0
2013-07-17 15:55:00,41.48,41.49,41.44,41.46,222800.0,33.6693,33.6774,33.6368,33.6531,222800.0
2013-07-18 09:30:00,41.51,41.63,41.47,41.63,21200.0,33.6936,33.7911,33.6612,33.7911,21200.0
2013-07-18 09:35:00,41.63,41.71,41.6,41.7,19000.0,33.7911,33.856,33.7667,33.8479,19000.0
2013-07-18 09:40:00,41.73,41.74,41.65,41.74,16000.0,33.8722,33.8803,33.8073,33.8803,16000.0
2013-07-18 09:45:00,41.74,41.75,41.67,41.73,6700.0,33.8803,33.8885,33.8235,33.8722,6700.0
2013-07-18 09:50:00,41.74,41.78,41.69,41.73,15800.0,33.8803,33.9128,33.8398,33.8722,15800.0
2013-07-18 09:55:00,41.74,41.78,41.73,41.73,10000.0,33.8803,33.9128,33.8722,33.8722,10000.0
2013-07-18 10:00:00,41.73,41.79,41.72,41.79,20300.0,33.8722,33.9209,33.8641,33.9209,20300.0
2013-07-18 10:05:00,41.78,41.87,41.78,41.87,11800.0,33.9128,33.9859,33.9128,33.9859,11800.0
2013-07-18 10:10:00,41.88,41.89,41.84,41.86,14800.0,33.994,34.0021,33.9615,33.9777,14800.0
2013-07-18 10:15:00,41.87,41.88,41.85,41.87,10500.0,33.9859,33.994,33.9696,33.9859,10500.0
2013-07-18 10:20:00,41.87,41.92,41.87,41.91,41400.0,33.9859,34.0264,33.9859,34.0183,41400.0
2013-07-18 10:25:00,41.91,41.98,41.9,41.96,23900.0,34.0183,34.0751,34.0102,34.0589,23900.0
2013-07-18 10:30:00,41.97,41.97,41.91,41.94,11900.0,34.067,34.067,34.0183,34.0427,11900.0
2013-07-18 10:35:00,41.94,41.94,41.89,41.91,18800.0,34.0427,34.0427,34.0021,34.0183,18800.0
2013-07-18 10:40:00,41.91,41.94,41.9,41.92,10700.0,34.0183,34.0427,34.0102,34.0264,10700.0
2013-07-18 10:45:00,41.93,41.95,41.92,41.93,7900.0,34.0346,34.0508,34.0264,34.0346,7900.0
2013-07-18 10:50:00,41.93,41.95,41.9,41.92,33500.0,34.0346,34.0508,34.0102,34.0264,33500.0
2013-07-18 10:55:00,41.91,41.96,41.91,41.93,18400.0,34.0183,34.0589,34.0183,34.0346,18400.0
2013-07-18 11:00:00,41.94,41.95,41.92,41.95,10300.0,34.0427,34.0508,34.0264,34.0508,10300.0
2013-07-18 11:05:00,41.96,41.97,41.93,41.96,14900.0,34.0589,34.067,34.0346,34.0589,14900.0
2013-07-18 11:10:00,41.96,41.98,41.95,41.98,11800.0,34.0589,34.0751,34.0508,34.0751,11800.0
2013-07-18 11:15:00,41.98,41.98,41.93,41.95,15400.0,34.0751,34.0751,34.0346,34.0508,15400.0
2013-07-18 11:20:00,41.94,41.98,41.92,41.96,31900.0,34.0427,34.0751,34.0264,34.0589,31900.0
2013-07-18 11:25:00,41.96,41.97,41.95,41.96,3000.0,34.0589,34.067,34.0508,34.0589,3000.0
2013-07-18 11:30:00,41.95,41.96,41.9,41.91,14100.0,34.0508,34.0589,34.0102,34.0183,14100.0
2013-07-18 11:35:00,41.91,41.92,41.9,41.91,7400.0,34.0183,34.0264,34.0102,34.0183,7400.0
2013-07-18 11:40:00,41.9,41.9,41.86,41.87,9500.0,34.0102,34.0102,33.9777,33.9859,9500.0
2013-07-18 11:45:00,41.87,41.88,41.86,41.88,3000.0,33.9859,33.994,33.9777,33.994,3000.0
2013-07-18 11:50:00,41.87,41.87,41.83,41.83,5400.0,33.9859,33.9859,33.9534,33.9534,5400.0
2013-07-18 11:55:00,41.83,41.85,41.83,41.84,4300.0,33.9534,33.9696,33.9534,33.9615,4300.0
2013-07-18 12:00:00,41.84,41.85,41.82,41.82,4800.0,33.9615,33.9696,33.9453,33.9453,4800.0
2013-07-18 12:05:00,41.82,41.86,41.82,41.83,10600.0,33.9453,33.9777,33.9453,33.9534,10600.0
2013-07-18 12:10:00,41.83,41.83,41.81,41.83,3800.0,33.9534,33.9534,33.9372,33.9534,3800.0
2013-07-18 12:15:00,41.84,41.85,41.83,41.85,5200.0,33.9615,33.9696,33.9534,33.9696,5200.0
2013-07-18 12:20:00,41.85,41.86,41.84,41.86,3900.0,33.9696,33.9777,33.9615,33.9777,3900.0
2013-07-18 12:25:00,41.85,41.88,41.85,41.87,5000.0,33.9696,33.994,33.9696,33.9859,5000.0
2013-07-18 12:30:00,41.87,41.89,41.86,41.88,5600.0,33.9859,34.0021,33.9777,33.994,5600.0
2013-07-18 12:35:00,41.89,41.89,41.83,41.84,9500.0,34.0021,34.0021,33.9534,33.9615,9500.0
2013-07-18 12:40:00,41.83,41.83,41.79,41.81,7600.0,33.9534,33.9534,33.9209,33.9372,7600.0
2013-07-18 12:45:00,41.81,41.81,41.77,41.77,15900.0,33.9372,33.9372,33.9047,33.9047,15900.0
2013-07-18 12:50:00,41.77,41.78,41.75,41.75,7100.0,33.9047,33.9128,33.8885,33.8885,7100.0
2013-07-18 12:55:00,41.75,41.76,41.73,41.74,4000.0,33.8885,33.8966,33.8722,33.8803,4000.0
2013-07-18 13:00:00,41.75,41.76,41.73,41.76,6400.0,33.8885,33.8966,33.8722,33.8966,6400.0
2013-07-18 13:05:00,41.75,41.78,41.75,41.75,10800.0,33.8885,33.9128,33.8885,33.8885,10800.0
2013-07-18 13:10:00,41.76,41.76,41.73,41.74,8600.0,33.8966,33.8966,33.8722,33.8803,8600.0
2013-07-18 13:15:00,41.74,41.74,41.72,41.73,9100.0,33.8803,33.8803,33.8641,33.8722,9100.0
2013-07-18 13:20:00,41.73,41.73,41.69,41.7,8200.0,33.8722,33.8722,33.8398,33.8479,8200.0
2013-07-18 13:25:00,41.69,41.72,41.69,41.71,8100.0,33.8398,33.8641,33.8398,33.856,8100.0
2013-07-18 13:30:00,41.7,41.73,41.7,41.72,3400.0,33.8479,33.8722,33.8479,33.8641,3400.0
2013-07-18 13:35:00,41.73,41.75,41.72,41.73,13500.0,33.8722,33.8885,33.8641,33.8722,13500.0
2013-07-18 13:40:00,41.74,41.74,41.7,41.72,13400.0,33.8803,33.8803,33.8479,33.8641,13400.0
2013-07-18 13:45:00,41.72,41.74,41.71,41.74,5900.0,33.8641,33.8803,33.856,33.8803,5900.0
2013-07-18 13:50:00,41.74,41.74,41.68,41.7,9600.0,33.8803,33.8803,33.8316,33.8479,9600.0
2013-07-18 13:55:00,41.69,41.72,41.68,41.69,17200.0,33.8398,33.8641,33.8316,33.8398,17200.0
2013-07-18 14:00:00,41.69,41.72,41.69,41.71,6400.0,33.8398,33.8641,33.8398,33.856,6400.0
2013-07-18 14:05:00,41.71,41.73,41.71,41.73,6300.0,33.856,33.8722,33.856,33.8722,6300.0
2013-07-18 14:10:00,41.72,41.73,41.7,41.73,17700.0,33.8641,33.8722,33.8479,33.8722,17700.0
2013-07-18 14:15:00,41.72,41.73,41.69,41.69,18400.0,33.8641,33.8722,33.8398,33.8398,18400.0
2013-07-18 14:20:00,41.69,41.71,41.69,41.7,5900.0,33.8398,33.856,33.8398,33.8479,5900.0
2013-07-18 14:25:00,41.71,41.71,41.7,41.71,12300.0,33.856,33.856,33.8479,33.856,12300.0
2013-07-18 14:30:00,41.71,41.74,41.7,41.74,17700.0,33.856,33.8803,33.8479,33.8803,17700.0
2013-07-18 14:35:00,41.73,41.73,41.71,41.72,15900.0,33.8722,33.8722,33.856,33.8641,15900.0
2013-07-18 14:40:00,41.72,41.74,41.72,41.73,13700.0,33.8641,33.8803,33.8641,33.8722,13700.0
2013-07-18 14:45:00,41.73,41.74,41.69,41.69,16200.0,33.8722,33.8803,33.8398,33.8398,16200.0
2013-07-18 14:50:00,41.7,41.72,41.69,41.71,8200.0,33.8479,33.8641,33.8398,33.856,8200.0
2013-07-18 14:55:00,41.72,41.74,41.71,41.74,10700.0,33.8641,33.8803,33.856,33.8803,10700.0
2013-07-18 15:00:00,41.74,41.75,41.71,41.71,16100.0,33.8803,33.8885,33.856,33.856,16100.0
2013-07-18 15:05:00,41.72,41.74,41.72,41.74,7200.0,33.8641,33.8803,33.8641,33.8803,7200.0
2013-07-18 15:10:00,41.74,41.74,41.7,41.73,20100.0,33.8803,33.8803,33.8479,33.8722,20100.0
2013-07-18 15:15:00,41.73,41.75,41.72,41.73,11100.0,33.8722,33.8885,33.8641,33.8722,11100.0
2013-07-18 15:20:00,41.74,41.77,41.73,41.75,21500.0,33.8803,33.9047,33.8722,33.8885,21500.0
2013-07-18 15:25:00,41.75,41.78,41.75,41.78,12300.0,33.8885,33.9128,33.8885,33.9128,12300.0
2013-07-18 15:30:00,41.78,41.78,41.72,41.74,29000.0,33.9128,33.9128,33.8641,33.8803,29000.0
2013-07-18 15:35:00,41.74,41.74,41.71,41.73,26800.0,33.8803,33.8803,33.856,33.8722,26800.0
2013-07-18 15:40:00,41.73,41.74,41.7,41.72,28000.0,33.8722,33.8803,33.8479,33.8641,28000.0
2013-07-18 15:45:00,41.72,41.75,41.72,41.72,69300.0,33.8641,33.8885,33.8641,33.8641,69300.0
2013-07-18 15:50:00,41.73,41.76,41.72,41.75,33200.0,33.8722,33.8966,33.8641,33.8885,33200.0
2013-07-18 15:55:00,41.76,41.83,41.76,41.83,180400.0,33.8966,33.9534,33.8966,33.9534,180400.0
2013-07-19 09:30:00,41.87,41.89,41.76,41.79,334200.0,33.9859,34.0021,33.8966,33.9209,334200.0
2013-07-19 09:35:00,41.79,41.8,41.62,41.62,18700.0,33.9209,33.929,33.7829,33.7829,18700.0
2013-07-19 09:40:00,41.62,41.73,41.62,41.73,9200.0,33.7829,33.8722,33.7829,33.8722,9200.0
2013-07-19 09:45:00,41.71,41.74,41.65,41.66,8400.0,33.856,33.8803,33.8073,33.8154,8400.0
2013-07-19 09:50:00,41.65,41.76,41.65,41.74,9600.0,33.8073,33.8966,33.8073,33.8803,9600.0
2013-07-19 09:55:00,41.75,41.81,41.74,41.8,10400.0,33.8885,33.9372,33.8803,33.929,10400.0
2013-07-19 10:00:00,41.77,41.79,41.73,41.75,9000.0,33.9047,33.9209,33.8722,33.8885,9000.0
2013-07-19 10:05:00,41.74,41.78,41.71,41.75,45000.0,33.8803,33.9128,33.856,33.8885,45000.0
2013-07-19 10:10:00,41.75,41.82,41.74,41.81,8200.0,33.8885,33.9453,33.8803,33.9372,8200.0
2013-07-19 10:15:00,41.82,41.82,41.7,41.72,19300.0,33.9453,33.9453,33.8479,33.8641,19300.0
2013-07-19 10:20:00,41.72,41.75,41.71,41.75,8000.0,33.8641,33.8885,33.856,33.8885,8000.0
2013-07-19 10:25:00,41.76,41.77,41.75,41.75,6300.0,33.8966,33.9047,33.8885,33.8885,6300.0
2013-07-19 10:30:00,41.74,41.81,41.74,41.81,4500.0,33.8803,33.9372,33.8803,33.9372,4500.0
2013-07-19 10:35:00,41.81,41.81,41.77,41.78,5000.0,33.9372,33.9372,33.9047,33.9128,5000.0
2013-07-19 10:40:00,41.77,41.78,41.75,41.76,6900.0,33.9047,33.9128,33.8885,33.8966,6900.0
2013-07-19 10:45:00,41.76,41.78,41.75,41.78,3600.0,33.8966,33.9128,33.8885,33.9128,3600.0
2013-07-19 10:50:00,41.77,41.81,41.76,41.8,6700.0,33.9047,33.9372,33.8966,33.929,6700.0
2013-07-19 10:55:00,41.8,41.8,41.76,41.78,7000.0,33.929,33.929,33.8966,33.9128,7000.0
2013-07-19 11:00:00,41.78,41.84,41.77,41.8,14600.0,33.9128,33.9615,33.9047,33.929,14600.0
2013-07-19 11:05:00,41.79,41.81,41.77,41.78,5800.0,33.9209,33.9372,33.9047,33.9128,5800.0
2013-07-19 11:10:00,41.77,41.8,41.77,41.77,6800.0,33.9047,33.929,33.9047,33.9047,6800.0
2013-07-19 11:15:00,41.77,41.77,41.74,41.75,16200.0,33.9047,33.9047,33.8803,33.8885,16200.0
2013-07-19 11:20:00,41.76,41.77,41.75,41.76,5300.0,33.8966,33.9047,33.8885,33.8966,5300.0
2013-07-19 11:25:00,41.76,41.78,41.76,41.77,4100.0,33.8966,33.9128,33.8966,33.9047,4100.0
2013-07-19 11:30:00,41.77,41.77,41.76,41.77,5700.0,33.9047,33.9047,33.8966,33.9047,5700.0
2013-07-19 11:35:00,41.77,41.79,41.76,41.77,9600.0,33.9047,33.9209,33.8966,33.9047,9600.0
2013-07-19 11:40:00,41.77,41.77,41.74,41.74,5700.0,33.9047,33.9047,33.8803,33.8803,5700.0
2013-07-19 11:45:00,41.75,41.75,41.73,41.74,4400.0,33.8885,33.8885,33.8722,33.8803,4400.0
2013-07-19 11:50:00,41.74,41.74,41.71,41.72,5700.0,33.8803,33.8803,33.856,33.8641,5700.0
2013-07-19 11:55:00,41.73,41.74,41.71,41.73,13000.0,33.8722,33.8803,33.856,33.8722,13000.0
2013-07-19 12:00:00,41.72,41.75,41.72,41.74,6700.0,33.8641,33.8885,33.8641,33.8803,6700.0
2013-07-19 12:05:00,41.74,41.77,41.73,41.76,5900.0,33.8803,33.9047,33.8722,33.8966,5900.0
2013-07-19 12:10:00,41.75,41.76,41.74,41.74,3300.0,33.8885,33.8966,33.8803,33.8803,3300.0
2013-07-19 12:15:00,41.74,41.76,41.72,41.76,7400.0,33.8803,33.8966,33.8641,33.8966,7400.0
2013-07-19 12:20:00,41.76,41.77,41.75,41.76,2300.0,33.8966,33.9047,33.8885,33.8966,2300.0
2013-07-19 12:25:00,41.76,41.77,41.75,41.75,4000.0,33.8966,33.9047,33.8885,33.8885,4000.0
2013-07-19 12:30:00,41.74,41.76,41.74,41.75,3100.0,33.8803,33.8966,33.8803,33.8885,3100.0
2013-07-19 12:35:00,41.75,41.8,41.74,41.8,6500.0,33.8885,33.929,33.8803,33.929,6500.0
2013-07-19 12:40:00,41.79,41.8,41.79,41.8,2100.0,33.9209,33.929,33.9209,33.929,2100.0
2013-07-19 12:45:00,41.79,41.8,41.76,41.76,4800.0,33.9209,33.929,33.8966,33.8966,4800.0
2013-07-19 12:50:00,41.76,41.76,41.75,41.75,2800.0,33.8966,33.8966,33.8885,33.8885,2800.0
2013-07-19 12:55:00,41.75,41.78,41.75,41.77,3400.0,33.8885,33.9128,33.8885,33.9047,3400.0
2013-07-19 13:00:00,41.78,41.8,41.78,41.8,2500.0,33.9128,33.929,33.9128,33.929,2500.0
2013-07-19 13:05:00,41.79,41.79,41.77,41.79,7300.0,33.9209,33.9209,33.9047,33.9209,7300.0
2013-07-19 13:10:00,41.79,41.82,41.79,41.82,3800.0,33.9209,33.9453,33.9209,33.9453,3800.0
2013-07-19 13:15:00,41.82,41.83,41.81,41.81,5200.0,33.9453,33.9534,33.9372,33.9372,5200.0
2013-07-19 13:20:00,41.81,41.81,41.79,41.8,4600.0,33.9372,33.9372,33.9209,33.929,4600.0
2013-07-19 13:25:00,41.8,41.8,41.75,41.75,10700.0,33.929,33.929,33.8885,33.8885,10700.0
2013-07-19 13:30:00,41.75,41.76,41.74,41.76,11600.0,33.8885,33.8966,33.8803,33.8966,11600.0
2013-07-19 13:35:00,41.75,41.77,41.75,41.77,11200.0,33.8885,33.9047,33.8885,33.9047,11200.0
2013-07-19 13:40:00,41.78,41.78,41.77,41.77,6300.0,33.9128,33.9128,33.9047,33.9047,6300.0
2013-07-19 13:45:00,41.77,41.77,41.76,41.77,2900.0,33.9047,33.9047,33.8966,33.9047,2900.0
2013-07-19 13:50:00,41.77,41.77,41.76,41.76,14700.0,33.9047,33.9047,33.8966,33.8966,14700.0
2013-07-19 13:55:00,41.76,41.77,41.76,41.77,6200.0,33.8966,33.9047,33.8966,33.9047,6200.0
2013-07-19 14:00:00,41.77,41.77,41.76,41.76,12300.0,33.9047,33.9047,33.8966,33.8966,12300.0
2013-07-19 14:05:00,41.76,41.8,41.74,41.77,48400.0,33.8966,33.929,33.8803,33.9047,48400.0
2013-07-19 14:10:00,41.78,41.81,41.78,41.79,6600.0,33.9128,33.9372,33.9128,33.9209,6600.0
2013-07-19 14:15:00,41.79,41.79,41.76,41.77,8200.0,33.9209,33.9209,33.8966,33.9047,8200.0
2013-07-19 14:20:00,41.77,41.78,41.76,41.77,4000.0,33.9047,33.9128,33.8966,33.9047,4000.0
2013-07-19 14:25:00,41.77,41.78,41.77,41.78,2300.0,33.9047,33.9128,33.9047,33.9128,2300.0
2013-07-19 14:30:00,41.78,41.79,41.78,41.78,3200.0,33.9128,33.9209,33.9128,33.9128,3200.0
2013-07-19 14:35:00,41.79,41.79,41.77,41.79,10400.0,33.9209,33.9209,33.9047,33.9209,10400.0
2013-07-19 14:40:00,41.78,41.78,41.76,41.77,3200.0,33.9128,33.9128,33.8966,33.9047,3200.0
2013-07-19 14:45:00,41.76,41.77,41.76,41.76,5800.0,33.8966,33.9047,33.8966,33.8966,5800.0
2013-07-19 14:50:00,41.77,41.78,41.76,41.76,19900.0,33.9047,33.9128,33.8966,33.8966,19900.0
2013-07-19 14:55:00,41.77,41.77,41.75,41.75,5400.0,33.9047,33.9047,33.8885,33.8885,5400.0
2013-07-19 15:00:00,41.75,41.81,41.75,41.81,6300.0,33.8885,33.9372,33.8885,33.9372,6300.0
2013-07-19 15:05:00,41.81,41.82,41.79,41.8,14500.0,33.9372,33.9453,33.9209,33.929,14500.0
2013-07-19 15:10:00,41.81,41.82,41.8,41.82,4300.0,33.9372,33.9453,33.929,33.9453,4300.0
2013-07-19 15:15:00,41.82,41.82,41.8,41.8,12900.0,33.9453,33.9453,33.929,33.929,12900.0
2013-07-19 15:20:00,41.8,41.81,41.8,41.8,8500.0,33.929,33.9372,33.929,33.929,8500.0
2013-07-19 15:25:00,41.8,41.81,41.8,41.8,10800.0,33.929,33.9372,33.929,33.929,10800.0
2013-07-19 15:30:00,41.8,41.81,41.8,41.8,12600.0,33.929,33.9372,33.929,33.929,12600.0
2013-07-19 15:35:00,41.8,41.81,41.8,41.8,5100.0,33.929,33.9372,33.929,33.929,5100.0
2013-07-19 15:40:00,41.8,41.84,41.8,41.84,24500.0,33.929,33.9615,33.929,33.9615,24500.0
2013-07-19 15:45:00,41.83,41.84,41.79,41.8,27200.0,33.9534,33.9615,33.9209,33.929,27200.0
2013-07-19 15:50:00,41.8,41.81,41.8,41.8,12200.0,33.929,33.9372,33.929,33.929,12200.0
2013-07-19 15:55:00,41.8,41.81,41.79,41.81,60500.0,33.929,33.9372,33.9209,33.9372,60500.0
2013-07-22 09:30:00,41.76,41.89,41.72,41.83,50900.0,33.8966,34.0021,33.8641,33.9534,50900.0
2013-07-22 09:35:00,41.8,41.85,41.79,41.8,36100.0,33.929,33.9696,33.9209,33.929,36100.0
2013-07-22 09:40:00,41.8,41.81,41.77,41.77,19900.0,33.929,33.9372,33.9047,33.9047,19900.0
2013-07-22 09:45:00,41.77,41.77,41.74,41.76,12800.0,33.9047,33.9047,33.8803,33.8966,12800.0
2013-07-22 09:50:00,41.77,41.78,41.77,41.77,7600.0,33.9047,33.9128,33.9047,33.9047,7600.0
2013-07-22 09:55:00,41.77,41.78,41.73,41.75,11100.0,33.9047,33.9128,33.8722,33.8885,11100.0
2013-07-22 10:00:00,41.75,41.77,41.73,41.77,14600.0,33.8885,33.9047,33.8722,33.9047,14600.0
2013-07-22 10:05:00,41.76,41.81,41.76,41.79,7100.0,33.8966,33.9372,33.8966,33.9209,7100.0
2013-07-22 10:10:00,41.79,41.83,41.78,41.81,2300.0,33.9209,33.9534,33.9128,33.9372,2300.0
2013-07-22 10:15:00,41.81,41.84,41.8,41.81,30800.0,33.9372,33.9615,33.929,33.9372,30800.0
2013-07-22 10:20:00,41.81,41.81,41.78,41.79,12200.0,33.9372,33.9372,33.9128,33.9209,12200.0
2013-07-22 10:25:00,41.78,41.79,41.77,41.77,5500.0,33.9128,33.9209,33.9047,33.9047,5500.0
2013-07-22 10:30:00,41.79,41.79,41.7,41.71,14800.0,33.9209,33.9209,33.8479,33.856,14800.0
2013-07-22 10:35:00,41.72,41.77,41.71,41.75,7100.0,33.8641,33.9047,33.856,33.8885,7100.0
2013-07-22 10:40:00,41.76,41.79,41.75,41.79,7300.0,33.8966,33.9209,33.8885,33.9209,7300.0
2013-07-22 10:45:00,41.79,41.8,41.75,41.75,5900.0,33.9209,33.929,33.8885,33.8885,5900.0
2013-07-22 10:50:00,41.75,41.78,41.75,41.78,4200.0,33.8885,33.9128,33.8885,33.9128,4200.0
2013-07-22 10:55:00,41.78,41.81,41.78,41.8,6700.0,33.9128,33.9372,33.9128,33.929,6700.0
2013-07-22 11:00:00,41.8,41.82,41.8,41.8,4900.0,33.929,33.9453,33.929,33.929,4900.0
2013-07-22 11:05:00,41.8,41.83,41.8,41.81,13200.0,33.929,33.9534,33.929,33.9372,13200.0
2013-07-22 11:10:00,41.82,41.84,41.81,41.83,8500.0,33.9453,33.9615,33.9372,33.9534,8500.0
2013-07-22 11:15:00,41.84,41.84,41.83,41.84,1700.0,33.9615,33.9615,33.9534,33.9615,1700.0
2013-07-22 11:20:00,41.84,41.84,41.83,41.84,4300.0,33.9615,33.9615,33.9534,33.9615,4300.0
2013-07-22 11:25:00,41.85,41.85,41.83,41.84,6000.0,33.9696,33.9696,33.9534,33.9615,6000.0
2013-07-22 11:30:00,41.85,41.86,41.83,41.85,8700.0,33.9696,33.9777,33.9534,33.9696,8700.0
2013-07-22 11:35:00,41.86,41.88,41.85,41.87,9200.0,33.9777,33.994,33.9696,33.9859,9200.0
2013-07-22 11:40:00,41.87,41.88,41.87,41.88,3400.0,33.9859,33.994,33.9859,33.994,3400.0
2013-07-22 11:45:00,41.88,41.88,41.83,41.84,24000.0,33.994,33.994,33.9534,33.9615,24000.0
2013-07-22 11:50:00,41.84,41.86,41.82,41.83,4800.0,33.9615,33.9777,33.9453,33.9534,4800.0
2013-07-22 11:55:00,41.83,41.85,41.82,41.84,4500.0,33.9534,33.9696,33.9453,33.9615,4500.0
2013-07-22 12:00:00,41.84,41.86,41.82,41.82,5000.0,33.9615,33.9777,33.9453,33.9453,5000.0
2013-07-22 12:05:00,41.82,41.82,41.79,41.8,6600.0,33.9453,33.9453,33.9209,33.929,6600.0
2013-07-22 12:10:00,41.8,41.81,41.79,41.79,7200.0,33.929,33.9372,33.9209,33.9209,7200.0
2013-07-22 12:15:00,41.79,41.8,41.79,41.79,1800.0,33.9209,33.929,33.9209,33.9209,1800.0
2013-07-22 12:20:00,41.79,41.8,41.76,41.77,11800.0,33.9209,33.929,33.8966,33.9047,11800.0
2013-07-22 12:25:00,41.78,41.78,41.75,41.78,5600.0,33.9128,33.9128,33.8885,33.9128,5600.0
2013-07-22 12:30:00,41.78,41.8,41.77,41.77,2800.0,33.9128,33.929,33.9047,33.9047,2800.0
2013-07-22 12:35:00,41.77,41.79,41.77,41.79,5000.0,33.9047,33.9209,33.9047,33.9209,5000.0
2013-07-22 12:40:00,41.78,41.8,41.78,41.8,12200.0,33.9128,33.929,33.9128,33.929,12200.0
2013-07-22 12:45:00,41.8,41.8,41.77,41.77,17000.0,33.929,33.929,33.9047,33.9047,17000.0
2013-07-22 12:50:00,41.77,41.8,41.77,41.78,17800.0,33.9047,33.929,33.9047,33.9128,17800.0
2013-07-22 12:55:00,41.78,41.79,41.77,41.78,3700.0,33.9128,33.9209,33.9047,33.9128,3700.0
2013-07-22 13:00:00,41.78,41.79,41.78,41.79,1100.0,33.9128,33.9209,33.9128,33.9209,1100.0
2013-07-22 13:05:00,41.78,41.81,41.78,41.8,7000.0,33.9128,33.9372,33.9128,33.929,7000.0
2013-07-22 13:10:00,41.79,41.8,41.78,41.78,1900.0,33.9209,33.929,33.9128,33.9128,1900.0
2013-07-22 13:15:00,41.78,41.79,41.74,41.75,8700.0,33.9128,33.9209,33.8803,33.8885,8700.0
2013-07-22 13:20:00,41.75,41.77,41.74,41.75,17100.0,33.8885,33.9047,33.8803,33.8885,17100.0
2013-07-22 13:25:00,41.76,41.76,41.72,41.73,120900.0,33.8966,33.8966,33.8641,33.8722,120900.0
2013-07-22 13:30:00,41.73,41.77,41.73,41.75,15400.0,33.8722,33.9047,33.8722,33.8885,15400.0
2013-07-22 13:35:00,41.74,41.75,41.74,41.75,2900.0,33.8803,33.8885,33.8803,33.8885,2900.0
2013-07-22 13:40:00,41.75,41.75,41.74,41.75,9200.0,33.8885,33.8885,33.8803,33.8885,9200.0
2013-07-22 13:45:00,41.75,41.75,41.74,41.75,5300.0,33.8885,33.8885,33.8803,33.8885,5300.0
2013-07-22 13:50:00,41.75,41.75,41.74,41.75,5000.0,33.8885,33.8885,33.8803,33.8885,5000.0
2013-07-22 13:55:00,41.75,41.76,41.75,41.75,12900.0,33.8885,33.8966,33.8885,33.8885,12900.0
2013-07-22 14:00:00,41.74,41.78,41.74,41.77,6400.0,33.8803,33.9128,33.8803,33.9047,6400.0
2013-07-22 14:05:00,41.78,41.79,41.77,41.77,3800.0,33.9128,33.9209,33.9047,33.9047,3800.0
2013-07-22 14:10:00,41.78,41.8,41.77,41.79,8600.0,33.9128,33.929,33.9047,33.9209,8600.0
2013-07-22 14:15:00,41.8,41.8,41.79,41.79,9100.0,33.929,33.929,33.9209,33.9209,9100.0
2013-07-22 14:20:00,41.78,41.79,41.75,41.75,6700.0,33.9128,33.9209,33.8885,33.8885,6700.0
2013-07-22 14:25:00,41.76,41.77,41.75,41.77,9000.0,33.8966,33.9047,33.8885,33.9047,9000.0
2013-07-22 14:30:00,41.78,41.78,41.76,41.76,9800.0,33.9128,33.9128,33.8966,33.8966,9800.0
2013-07-22 14:35:00,41.76,41.78,41.76,41.78,3400.0,33.8966,33.9128,33.8966,33.9128,3400.0
2013-07-22 14:40:00,41.78,41.8,41.77,41.79,7800.0,33.9128,33.929,33.9047,33.9209,7800.0
2013-07-22 14:45:00,41.79,41.8,41.79,41.79,5600.0,33.9209,33.929,33.9209,33.9209,5600.0
2013-07-22 14:50:00,41.79,41.82,41.79,41.82,5700.0,33.9209,33.9453,33.9209,33.9453,5700.0
2013-07-22 14:55:00,41.82,41.86,41.81,41.86,6000.0,33.9453,33.9777,33.9372,33.9777,6000.0
2013-07-22 15:00:00,41.86,41.87,41.84,41.85,8800.0,33.9777,33.9859,33.9615,33.9696,8800.0
2013-07-22 15:05:00,41.86,41.86,41.84,41.86,8000.0,33.9777,33.9777,33.9615,33.9777,8000.0
2013-07-22 15:10:00,41.86,41.89,41.85,41.89,6200.0,33.9777,34.0021,33.9696,34.0021,6200.0
2013-07-22 15:15:00,41.88,41.89,41.86,41.86,7200.0,33.994,34.0021,33.9777,33.9777,7200.0
2013-07-22 15:20:00,41.86,41.87,41.86,41.86,3000.0,33.9777,33.9859,33.9777,33.9777,3000.0
2013-07-22 15:25:00,41.87,41.88,41.86,41.86,11100.0,33.9859,33.994,33.9777,33.9777,11100.0
2013-07-22 15:30:00,41.87,41.88,41.86,41.88,8900.0,33.9859,33.994,33.9777,33.994,8900.0
2013-07-22 15:35:00,41.88,41.88,41.82,41.82,14800.0,33.994,33.994,33.9453,33.9453,14800.0
2013-07-22 15:40:00,41.83,41.85,41.82,41.84,11000.0,33.9534,33.9696,33.9453,33.9615,11000.0
2013-07-22 15:45:00,41.84,41.84,41.81,41.82,17400.0,33.9615,33.9615,33.9372,33.9453,17400.0
2013-07-22 15:50:00,41.81,41.82,41.81,41.81,20200.0,33.9372,33.9453,33.9372,33.9372,20200.0
2013-07-22 15:55:00,41.82,41.89,41.81,41.89,77100.0,33.9453,34.0021,33.9372,34.0021,77100.0
2013-07-23 09:30:00,41.86,41.92,41.79,41.81,38000.0,33.9777,34.0264,33.9209,33.9372,38000.0
2013-07-23 09:35:00,41.82,41.85,41.8,41.84,14500.0,33.9453,33.9696,33.929,33.9615,14500.0
2013-07-23 09:40:00,41.83,41.89,41.83,41.89,30200.0,33.9534,34.0021,33.9534,34.0021,30200.0
2013-07-23 09:45:00,41.88,41.89,41.84,41.84,14400.0,33.994,34.0021,33.9615,33.9615,14400.0
2013-07-23 09:50:00,41.84,41.87,41.84,41.84,20800.0,33.9615,33.9859,33.9615,33.9615,20800.0
2013-07-23 09:55:00,41.84,41.85,41.81,41.82,27400.0,33.9615,33.9696,33.9372,33.9453,27400.0
2013-07-23 10:00:00,41.8,41.83,41.79,41.81,20700.0,33.929,33.9534,33.9209,33.9372,20700.0
2013-07-23 10:05:00,41.81,41.82,41.76,41.82,30700.0,33.9372,33.9453,33.8966,33.9453,30700.0
2013-07-23 10:10:00,41.81,41.83,41.8,41.82,18200.0,33.9372,33.9534,33.929,33.9453,18200.0
2013-07-23 10:15:00,41.82,41.85,41.81,41.84,9900.0,33.9453,33.9696,33.9372,33.9615,9900.0
2013-07-23 10:20:00,41.85,41.85,41.79,41.8,18500.0,33.9696,33.9696,33.9209,33.929,18500.0
2013-07-23 10:25:00,41.8,41.81,41.79,41.8,11800.0,33.929,33.9372,33.9209,33.929,11800.0
2013-07-23 10:30:00,41.8,41.84,41.79,41.83,14100.0,33.929,33.9615,33.9209,33.9534,14100.0
2013-07-23 10:35:00,41.83,41.83,41.8,41.81,11700.0,33.9534,33.9534,33.929,33.9372,11700.0
2013-07-23 10:40:00,41.8,41.83,41.79,41.81,7500.0,33.929,33.9534,33.9209,33.9372,7500.0
2013-07-23 10:45:00,41.81,41.81,41.79,41.8,4600.0,33.9372,33.9372,33.9209,33.929,4600.0
2013-07-23 10:50:00,41.8,41.85,41.79,41.84,10100.0,33.929,33.9696,33.9209,33.9615,10100.0
2013-07-23 10:55:00,41.84,41.87,41.8,41.8,55500.0,33.9615,33.9859,33.929,33.929,55500.0
2013-07-23 11:00:00,41.8,41.8,41.76,41.77,43900.0,33.929,33.929,33.8966,33.9047,43900.0
2013-07-23 11:05:00,41.77,41.77,41.73,41.73,17100.0,33.9047,33.9047,33.8722,33.8722,17100.0
2013-07-23 11:10:00,41.74,41.77,41.74,41.75,50500.0,33.8803,33.9047,33.8803,33.8885,50500.0
2013-07-23 11:15:00,41.76,41.76,41.74,41.76,5400.0,33.8966,33.8966,33.8803,33.8966,5400.0
2013-07-23 11:20:00,41.76,41.77,41.74,41.74,7000.0,33.8966,33.9047,33.8803,33.8803,7000.0
2013-07-23 11:25:00,41.75,41.77,41.75,41.76,11400.0,33.8885,33.9047,33.8885,33.8966,11400.0
2013-07-23 11:30:00,41.76,41.77,41.74,41.75,20900.0,33.8966,33.9047,33.8803,33.8885,20900.0
2013-07-23 11:35:00,41.75,41.77,41.75,41.76,6600.0,33.8885,33.9047,33.8885,33.8966,6600.0
2013-07-23 11:40:00,41.76,41.77,41.75,41.77,34700.0,33.8966,33.9047,33.8885,33.9047,34700.0
2013-07-23 11:45:00,41.76,41.78,41.76,41.78,12000.0,33.8966,33.9128,33.8966,33.9128,12000.0
2013-07-23 11:50:00,41.79,41.79,41.76,41.76,3400.0,33.9209,33.9209,33.8966,33.8966,3400.0
2013-07-23 11:55:00,41.76,41.77,41.74,41.75,15200.0,33.8966,33.9047,33.8803,33.8885,15200.0
2013-07-23 12:00:00,41.74,41.75,41.73,41.75,7600.0,33.8803,33.8885,33.8722,33.8885,7600.0
2013-07-23 12:05:00,41.75,41.76,41.74,41.74,12900.0,33.8885,33.8966,33.8803,33.8803,12900.0
2013-07-23 12:10:00,41.75,41.76,41.74,41.75,6800.0,33.8885,33.8966,33.8803,33.8885,6800.0
2013-07-23 12:15:00,41.74,41.75,41.74,41.75,4800.0,33.8803,33.8885,33.8803,33.8885,4800.0
2013-07-23 12:20:00,41.75,41.77,41.74,41.77,6400.0,33.8885,33.9047,33.8803,33.9047,6400.0
2013-07-23 12:25:00,41.77,41.78,41.75,41.76,3600.0,33.9047,33.9128,33.8885,33.8966,3600.0
2013-07-23 12:30:00,41.75,41.75,41.74,41.74,3100.0,33.8885,33.8885,33.8803,33.8803,3100.0
2013-07-23 12:35:00,41.75,41.79,41.74,41.78,7600.0,33.8885,33.9209,33.8803,33.9128,7600.0
2013-07-23 12:40:00,41.78,41.79,41.76,41.76,5700.0,33.9128,33.9209,33.8966,33.8966,5700.0
2013-07-23 12:45:00,41.75,41.76,41.75,41.75,1200.0,33.8885,33.8966,33.8885,33.8885,1200.0
2013-07-23 12:50:00,41.75,41.76,41.75,41.75,3200.0,33.8885,33.8966,33.8885,33.8885,3200.0
2013-07-23 12:55:00,41.75,41.77,41.74,41.77,7200.0,33.8885,33.9047,33.8803,33.9047,7200.0
2013-07-23 13:00:00,41.77,41.78,41.76,41.77,4300.0,33.9047,33.9128,33.8966,33.9047,4300.0
2013-07-23 13:05:00,41.77,41.81,41.77,41.81,7500.0,33.9047,33.9372,33.9047,33.9372,7500.0
2013-07-23 13:10:00,41.82,41.83,41.81,41.82,2600.0,33.9453,33.9534,33.9372,33.9453,2600.0
2013-07-23 13:15:00,41.82,41.85,41.82,41.83,6900.0,33.9453,33.9696,33.9453,33.9534,6900.0
2013-07-23 13:20:00,41.84,41.84,41.82,41.82,2200.0,33.9615,33.9615,33.9453,33.9453,2200.0
2013-07-23 13:25:00,41.81,41.82,41.81,41.82,3000.0,33.9372,33.9453,33.9372,33.9453,3000.0
2013-07-23 13:30:00,41.82,41.84,41.8,41.82,7200.0,33.9453,33.9615,33.929,33.9453,7200.0
2013-07-23 13:35:00,41.83,41.83,41.81,41.81,3600.0,33.9534,33.9534,33.9372,33.9372,3600.0
2013-07-23 13:40:00,41.81,41.82,41.81,41.82,800.0,33.9372,33.9453,33.9372,33.9453,800.0
2013-07-23 13:45:00,41.82,41.83,41.8,41.8,3800.0,33.9453,33.9534,33.929,33.929,3800.0
2013-07-23 13:50:00,41.81,41.81,41.78,41.78,5000.0,33.9372,33.9372,33.9128,33.9128,5000.0
2013-07-23 13:55:00,41.78,41.78,41.74,41.76,8700.0,33.9128,33.9128,33.8803,33.8966,8700.0
2013-07-23 14:00:00,41.75,41.75,41.74,41.74,3500.0,33.8885,33.8885,33.8803,33.8803,3500.0
2013-07-23 14:05:00,41.74,41.75,41.74,41.75,3900.0,33.8803,33.8885,33.8803,33.8885,3900.0
2013-07-23 14:10:00,41.75,41.75,41.74,41.75,7600.0,33.8885,33.8885,33.8803,33.8885,7600.0
2013-07-23 14:15:00,41.74,41.77,41.74,41.76,20500.0,33.8803,33.9047,33.8803,33.8966,20500.0
2013-07-23 14:20:00,41.75,41.76,41.75,41.76,8100.0,33.8885,33.8966,33.8885,33.8966,8100.0
2013-07-23 14:25:00,41.75,41.76,41.75,41.75,7300.0,33.8885,33.8966,33.8885,33.8885,7300.0
2013-07-23 14:30:00,41.74,41.76,41.74,41.76,20100.0,33.8803,33.8966,33.8803,33.8966,20100.0
2013-07-23 14:35:00,41.76,41.78,41.75,41.78,12000.0,33.8966,33.9128,33.8885,33.9128,12000.0
2013-07-23 14:40:00,41.77,41.79,41.76,41.79,8300.0,33.9047,33.9209,33.8966,33.9209,8300.0
2013-07-23 14:45:00,41.79,41.81,41.78,41.79,10600.0,33.9209,33.9372,33.9128,33.9209,10600.0
2013-07-23 14:50:00,41.78,41.8,41.75,41.75,14000.0,33.9128,33.929,33.8885,33.8885,14000.0
2013-07-23 14:55:00,41.75,41.76,41.75,41.75,26700.0,33.8885,33.8966,33.8885,33.8885,26700.0
2013-07-23 15:00:00,41.75,41.77,41.75,41.76,7200.0,33.8885,33.9047,33.8885,33.8966,7200.0
2013-07-23 15:05:00,41.76,41.78,41.76,41.76,8600.0,33.8966,33.9128,33.8966,33.8966,8600.0
2013-07-23 15:10:00,41.76,41.77,41.74,41.76,12400.0,33.8966,33.9047,33.8803,33.8966,12400.0
2013-07-23 15:15:00,41.76,41.76,41.73,41.73,21200.0,33.8966,33.8966,33.8722,33.8722,21200.0
2013-07-23 15:20:00,41.73,41.73,41.72,41.72,15900.0,33.8722,33.8722,33.8641,33.8641,15900.0
2013-07-23 15:25:00,41.72,41.72,41.71,41.72,7500.0,33.8641,33.8641,33.856,33.8641,7500.0
2013-07-23 15:30:00,41.71,41.73,41.71,41.73,15000.0,33.856,33.8722,33.856,33.8722,15000.0
2013-07-23 15:35:00,41.73,41.74,41.72,41.73,25600.0,33.8722,33.8803,33.8641,33.8722,25600.0
2013-07-23 15:40:00,41.73,41.73,41.72,41.73,18200.0,33.8722,33.8722,33.8641,33.8722,18200.0
2013-07-23 15:45:00,41.71,41.73,41.7,41.71,55300.0,33.856,33.8722,33.8479,33.856,55300.0
2013-07-23 15:50:00,41.71,41.73,41.68,41.69,52600.0,33.856,33.8722,33.8316,33.8398,52600.0
2013-07-23 15:55:00,41.7,41.76,41.69,41.74,112200.0,33.8479,33.8966,33.8398,33.8803,112200.0
2013-07-24 09:30:00,41.77,41.87,41.77,41.84,21900.0,33.9047,33.9859,33.9047,33.9615,21900.0
2013-07-24 09:35:00,41.84,41.88,41.83,41.87,8000.0,33.9615,33.994,33.9534,33.9859,8000.0
2013-07-24 09:40:00,41.87,41.89,41.82,41.84,13200.0,33.9859,34.0021,33.9453,33.9615,13200.0
2013-07-24 09:45:00,41.84,41.85,41.77,41.77,5500.0,33.9615,33.9696,33.9047,33.9047,5500.0
2013-07-24 09:50:00,41.76,41.76,41.72,41.72,12100.0,33.8966,33.8966,33.8641,33.8641,12100.0
2013-07-24 09:55:00,41.71,41.74,41.7,41.7,7100.0,33.856,33.8803,33.8479,33.8479,7100.0
2013-07-24 10:00:00,41.69,41.73,41.68,41.72,26200.0,33.8398,33.8722,33.8316,33.8641,26200.0
2013-07-24 10:05:00,41.72,41.76,41.72,41.74,15600.0,33.8641,33.8966,33.8641,33.8803,15600.0
2013-07-24 10:10:00,41.74,41.74,41.69,41.74,20400.0,33.8803,33.8803,33.8398,33.8803,20400.0
2013-07-24 10:15:00,41.75,41.76,41.74,41.75,9200.0,33.8885,33.8966,33.8803,33.8885,9200.0
2013-07-24 10:20:00,41.75,41.77,41.71,41.73,32200.0,33.8885,33.9047,33.856,33.8722,32200.0
2013-07-24 10:25:00,41.74,41.74,41.7,41.72,4900.0,33.8803,33.8803,33.8479,33.8641,4900.0
2013-07-24 10:30:00,41.72,41.76,41.71,41.73,18700.0,33.8641,33.8966,33.856,33.8722,18700.0
2013-07-24 10:35:00,41.73,41.73,41.72,41.73,10500.0,33.8722,33.8722,33.8641,33.8722,10500.0
2013-07-24 10:40:00,41.73,41.76,41.71,41.71,18400.0,33.8722,33.8966,33.856,33.856,18400.0
2013-07-24 10:45:00,41.72,41.76,41.72,41.75,15400.0,33.8641,33.8966,33.8641,33.8885,15400.0
2013-07-24 10:50:00,41.75,41.76,41.74,41.76,12100.0,33.8885,33.8966,33.8803,33.8966,12100.0
2013-07-24 10:55:00,41.76,41.77,41.74,41.75,22400.0,33.8966,33.9047,33.8803,33.8885,22400.0
2013-07-24 11:00:00,41.75,41.77,41.74,41.74,22600.0,33.8885,33.9047,33.8803,33.8803,22600.0
2013-07-24 11:05:00,41.75,41.76,41.71,41.71,33400.0,33.8885,33.8966,33.856,33.856,33400.0
2013-07-24 11:10:00,41.71,41.76,41.7,41.75,33800.0,33.856,33.8966,33.8479,33.8885,33800.0
2013-07-24 11:15:00,41.75,41.8,41.74,41.8,21100.0,33.8885,33.929,33.8803,33.929,21100.0
2013-07-24 11:20:00,41.8,41.83,41.8,41.81,13800.0,33.929,33.9534,33.929,33.9372,13800.0
2013-07-24 11:25:00,41.81,41.82,41.8,41.82,11400.0,33.9372,33.9453,33.929,33.9453,11400.0
2013-07-24 11:30:00,41.82,41.86,41.82,41.84,15400.0,33.9453,33.9777,33.9453,33.9615,15400.0
2013-07-24 11:35:00,41.84,41.85,41.8,41.8,13300.0,33.9615,33.9696,33.929,33.929,13300.0
2013-07-24 11:40:00,41.8,41.82,41.8,41.82,9100.0,33.929,33.9453,33.929,33.9453,9100.0
2013-07-24 11:45:00,41.82,41.82,41.74,41.75,15500.0,33.9453,33.9453,33.8803,33.8885,15500.0
2013-07-24 11:50:00,41.75,41.76,41.73,41.76,10200.0,33.8885,33.8966,33.8722,33.8966,10200.0
2013-07-24 11:55:00,41.76,41.77,41.75,41.75,7800.0,33.8966,33.9047,33.8885,33.8885,7800.0
2013-07-24 12:00:00,41.76,41.76,41.72,41.72,5300.0,33.8966,33.8966,33.8641,33.8641,5300.0
2013-07-24 12:05:00,41.73,41.75,41.71,41.71,11300.0,33.8722,33.8885,33.856,33.856,11300.0
2013-07-24 12:10:00,41.71,41.71,41.66,41.66,7900.0,33.856,33.856,33.8154,33.8154,7900.0
2013-07-24 12:15:00,41.66,41.69,41.66,41.69,10400.0,33.8154,33.8398,33.8154,33.8398,10400.0
2013-07-24 12:20:00,41.69,41.71,41.67,41.69,13600.0,33.8398,33.856,33.8235,33.8398,13600.0
2013-07-24 12:25:00,41.7,41.71,41.68,41.68,13700.0,33.8479,33.856,33.8316,33.8316,13700.0
2013-07-24 12:30:00,41.68,41.7,41.67,41.7,15700.0,33.8316,33.8479,33.8235,33.8479,15700.0
2013-07-24 12:35:00,41.69,41.76,41.69,41.76,15200.0,33.8398,33.8966,33.8398,33.8966,15200.0
2013-07-24 12:40:00,41.76,41.76,41.75,41.76,6900.0,33.8966,33.8966,33.8885,33.8966,6900.0
2013-07-24 12:45:00,41.77,41.79,41.74,41.74,13500.0,33.9047,33.9209,33.8803,33.8803,13500.0
2013-07-24 12:50:00,41.75,41.77,41.74,41.77,13400.0,33.8885,33.9047,33.8803,33.9047,13400.0
2013-07-24 12:55:00,41.77,41.78,41.76,41.77,7200.0,33.9047,33.9128,33.8966,33.9047,7200.0
2013-07-24 13:00:00,41.77,41.79,41.76,41.79,22200.0,33.9047,33.9209,33.8966,33.9209,22200.0
2013-07-24 13:05:00,41.79,41.8,41.76,41.77,14600.0,33.9209,33.929,33.8966,33.9047,14600.0
2013-07-24 13:10:00,41.76,41.77,41.75,41.76,10200.0,33.8966,33.9047,33.8885,33.8966,10200.0
2013-07-24 13:15:00,41.76,41.77,41.73,41.75,30700.0,33.8966,33.9047,33.8722,33.8885,30700.0
2013-07-24 13:20:00,41.75,41.77,41.74,41.76,27400.0,33.8885,33.9047,33.8803,33.8966,27400.0
2013-07-24 13:25:00,41.77,41.79,41.76,41.76,12200.0,33.9047,33.9209,33.8966,33.8966,12200.0
2013-07-24 13:30:00,41.75,41.75,41.72,41.73,27400.0,33.8885,33.8885,33.8641,33.8722,27400.0
2013-07-24 13:35:00,41.72,41.73,41.7,41.72,28500.0,33.8641,33.8722,33.8479,33.8641,28500.0
2013-07-24 13:40:00,41.7,41.71,41.69,41.7,29200.0,33.8479,33.856,33.8398,33.8479,29200.0
2013-07-24 13:45:00,41.69,41.73,41.69,41.72,37700.0,33.8398,33.8722,33.8398,33.8641,37700.0
2013-07-24 13:50:00,41.71,41.72,41.69,41.69,39400.0,33.856,33.8641,33.8398,33.8398,39400.0
2013-07-24 13:55:00,41.69,41.71,41.68,41.7,48700.0,33.8398,33.856,33.8316,33.8479,48700.0
2013-07-24 14:00:00,41.7,41.71,41.68,41.69,57700.0,33.8479,33.856,33.8316,33.8398,57700.0
2013-07-24 14:05:00,41.69,41.72,41.69,41.72,38300.0,33.8398,33.8641,33.8398,33.8641,38300.0
2013-07-24 14:10:00,41.71,41.71,41.68,41.68,10100.0,33.856,33.856,33.8316,33.8316,10100.0
2013-07-24 14:15:00,41.67,41.67,41.62,41.62,22900.0,33.8235,33.8235,33.7829,33.7829,22900.0
2013-07-24 14:20:00,41.62,41.62,41.57,41.57,24800.0,33.7829,33.7829,33.7424,33.7424,24800.0
2013-07-24 14:25:00,41.57,41.59,41.56,41.57,25500.0,33.7424,33.7586,33.7342,33.7424,25500.0
2013-07-24 14:30:00,41.56,41.56,41.51,41.51,18100.0,33.7342,33.7342,33.6936,33.6936,18100.0
2013-07-24 14:35:00,41.51,41.51,41.5,41.5,10100.0,33.6936,33.6936,33.6855,33.6855,10100.0
2013-07-24 14:40:00,41.5,41.51,41.49,41.49,11500.0,33.6855,33.6936,33.6774,33.6774,11500.0
2013-07-24 14:45:00,41.49,41.52,41.48,41.51,25400.0,33.6774,33.7018,33.6693,33.6936,25400.0
2013-07-24 14:50:00,41.52,41.55,41.52,41.53,20900.0,33.7018,33.7261,33.7018,33.7099,20900.0
2013-07-24 14:55:00,41.54,41.54,41.52,41.52,36300.0,33.718,33.718,33.7018,33.7018,36300.0
2013-07-24 15:00:00,41.52,41.53,41.52,41.52,33700.0,33.7018,33.7099,33.7018,33.7018,33700.0
2013-07-24 15:05:00,41.52,41.53,41.47,41.52,59800.0,33.7018,33.7099,33.6612,33.7018,59800.0
2013-07-24 15:10:00,41.52,41.53,41.5,41.52,24400.0,33.7018,33.7099,33.6855,33.7018,24400.0
2013-07-24 15:15:00,41.51,41.52,41.5,41.51,28200.0,33.6936,33.7018,33.6855,33.6936,28200.0
2013-07-24 15:20:00,41.5,41.57,41.5,41.54,35300.0,33.6855,33.7424,33.6855,33.718,35300.0
2013-07-24 15:25:00,41.55,41.55,41.53,41.54,12900.0,33.7261,33.7261,33.7099,33.718,12900.0
2013-07-24 15:30:00,41.53,41.54,41.48,41.48,23200.0,33.7099,33.718,33.6693,33.6693,23200.0
2013-07-24 15:35:00,41.48,41.5,41.46,41.47,37400.0,33.6693,33.6855,33.6531,33.6612,37400.0
2013-07-24 15:40:00,41.46,41.54,41.45,41.53,34700.0,33.6531,33.718,33.6449,33.7099,34700.0
2013-07-24 15:45:00,41.54,41.54,41.53,41.53,45700.0,33.718,33.718,33.7099,33.7099,45700.0
2013-07-24 15:50:00,41.53,41.54,41.52,41.52,75800.0,33.7099,33.718,33.7018,33.7018,75800.0
2013-07-24 15:55:00,41.52,41.55,41.5,41.54,159900.0,33.7018,33.7261,33.6855,33.718,159900.0
2013-07-25 09:30:00,41.49,41.58,41.43,41.55,30800.0,33.6774,33.7505,33.6287,33.7261,30800.0
2013-07-25 09:35:00,41.56,41.65,41.54,41.64,35600.0,33.7342,33.8073,33.718,33.7992,35600.0
2013-07-25 09:40:00,41.65,41.67,41.6,41.67,11900.0,33.8073,33.8235,33.7667,33.8235,11900.0
2013-07-25 09:45:00,41.68,41.75,41.68,41.74,6700.0,33.8316,33.8885,33.8316,33.8803,6700.0
2013-07-25 09:50:00,41.74,41.75,41.65,41.68,13800.0,33.8803,33.8885,33.8073,33.8316,13800.0
2013-07-25 09:55:00,41.68,41.7,41.66,41.66,12000.0,33.8316,33.8479,33.8154,33.8154,12000.0
2013-07-25 10:00:00,41.65,41.68,41.63,41.68,34500.0,33.8073,33.8316,33.7911,33.8316,34500.0
2013-07-25 10:05:00,41.68,41.7,41.66,41.68,21400.0,33.8316,33.8479,33.8154,33.8316,21400.0
2013-07-25 10:10:00,41.68,41.71,41.65,41.69,25900.0,33.8316,33.856,33.8073,33.8398,25900.0
2013-07-25 10:15:00,41.69,41.69,41.63,41.64,31200.0,33.8398,33.8398,33.7911,33.7992,31200.0
2013-07-25 10:20:00,41.63,41.65,41.61,41.65,13700.0,33.7911,33.8073,33.7748,33.8073,13700.0
2013-07-25 10:25:00,41.65,41.69,41.65,41.68,13200.0,33.8073,33.8398,33.8073,33.8316,13200.0
2013-07-25 10:30:00,41.68,41.73,41.67,41.69,62700.0,33.8316,33.8722,33.8235,33.8398,62700.0
2013-07-25 10:35:00,41.68,41.7,41.65,41.69,23900.0,33.8316,33.8479,33.8073,33.8398,23900.0
2013-07-25 10:40:00,41.69,41.71,41.67,41.71,9600.0,33.8398,33.856,33.8235,33.856,9600.0
2013-07-25 10:45:00,41.71,41.72,41.69,41.7,9600.0,33.856,33.8641,33.8398,33.8479,9600.0
2013-07-25 10:50:00,41.69,41.72,41.69,41.7,9300.0,33.8398,33.8641,33.8398,33.8479,9300.0
2013-07-25 10:55:00,41.7,41.7,41.64,41.64,107800.0,33.8479,33.8479,33.7992,33.7992,107800.0
2013-07-25 11:00:00,41.64,41.64,41.58,41.58,24100.0,33.7992,33.7992,33.7505,33.7505,24100.0
2013-07-25 11:05:00,41.58,41.59,41.54,41.57,20100.0,33.7505,33.7586,33.718,33.7424,20100.0
2013-07-25 11:10:00,41.57,41.57,41.54,41.55,8900.0,33.7424,33.7424,33.718,33.7261,8900.0
2013-07-25 11:15:00,41.55,41.6,41.54,41.56,44600.0,33.7261,33.7667,33.718,33.7342,44600.0
2013-07-25 11:20:00,41.56,41.58,41.54,41.55,33700.0,33.7342,33.7505,33.718,33.7261,33700.0
2013-07-25 11:25:00,41.55,41.56,41.53,41.54,41800.0,33.7261,33.7342,33.7099,33.718,41800.0
2013-07-25 11:30:00,41.54,41.57,41.54,41.55,32500.0,33.718,33.7424,33.718,33.7261,32500.0
2013-07-25 11:35:00,41.55,41.58,41.54,41.55,40900.0,33.7261,33.7505,33.718,33.7261,40900.0
2013-07-25 11:40:00,41.56,41.59,41.56,41.57,11700.0,33.7342,33.7586,33.7342,33.7424,11700.0
2013-07-25 11:45:00,41.57,41.59,41.56,41.58,11300.0,33.7424,33.7586,33.7342,33.7505,11300.0
2013-07-25 11:50:00,41.59,41.6,41.58,41.6,11400.0,33.7586,33.7667,33.7505,33.7667,11400.0
2013-07-25 11:55:00,41.6,41.61,41.59,41.6,29900.0,33.7667,33.7748,33.7586,33.7667,29900.0
2013-07-25 12:00:00,41.6,41.61,41.58,41.59,7800.0,33.7667,33.7748,33.7505,33.7586,7800.0
2013-07-25 12:05:00,41.59,41.63,41.59,41.62,10500.0,33.7586,33.7911,33.7586,33.7829,10500.0
2013-07-25 12:10:00,41.63,41.63,41.61,41.63,9800.0,33.7911,33.7911,33.7748,33.7911,9800.0
2013-07-25 12:15:00,41.63,41.66,41.62,41.66,11600.0,33.7911,33.8154,33.7829,33.8154,11600.0
2013-07-25 12:20:00,41.66,41.72,41.66,41.69,17800.0,33.8154,33.8641,33.8154,33.8398,17800.0
2013-07-25 12:25:00,41.7,41.71,41.66,41.67,9900.0,33.8479,33.856,33.8154,33.8235,9900.0
2013-07-25 12:30:00,41.67,41.7,41.67,41.69,10400.0,33.8235,33.8479,33.8235,33.8398,10400.0
2013-07-25 12:35:00,41.7,41.73,41.69,41.73,15700.0,33.8479,33.8722,33.8398,33.8722,15700.0
2013-07-25 12:40:00,41.73,41.75,41.73,41.75,9900.0,33.8722,33.8885,33.8722,33.8885,9900.0
2013-07-25 12:45:00,41.75,41.78,41.75,41.77,9300.0,33.8885,33.9128,33.8885,33.9047,9300.0
2013-07-25 12:50:00,41.77,41.77,41.71,41.71,18100.0,33.9047,33.9047,33.856,33.856,18100.0
2013-07-25 12:55:00,41.71,41.73,41.69,41.69,13100.0,33.856,33.8722,33.8398,33.8398,13100.0
2013-07-25 13:00:00,41.69,41.69,41.64,41.64,21800.0,33.8398,33.8398,33.7992,33.7992,21800.0
2013-07-25 13:05:00,41.65,41.66,41.63,41.63,36700.0,33.8073,33.8154,33.7911,33.7911,36700.0
2013-07-25 13:10:00,41.64,41.65,41.63,41.65,10700.0,33.7992,33.8073,33.7911,33.8073,10700.0
2013-07-25 13:15:00,41.64,41.65,41.63,41.64,17200.0,33.7992,33.8073,33.7911,33.7992,17200.0
2013-07-25 13:20:00,41.64,41.65,41.63,41.64,7200.0,33.7992,33.8073,33.7911,33.7992,7200.0
2013-07-25 13:25:00,41.64,41.65,41.63,41.64,12500.0,33.7992,33.8073,33.7911,33.7992,12500.0
2013-07-25 13:30:00,41.64,41.67,41.64,41.66,13300.0,33.7992,33.8235,33.7992,33.8154,13300.0
2013-07-25 13:35:00,41.67,41.67,41.64,41.64,5800.0,33.8235,33.8235,33.7992,33.7992,5800.0
2013-07-25 13:40:00,41.65,41.65,41.63,41.65,8800.0,33.8073,33.8073,33.7911,33.8073,8800.0
2013-07-25 13:45:00,41.65,41.68,41.65,41.68,5600.0,33.8073,33.8316,33.8073,33.8316,5600.0
2013-07-25 13:50:00,41.68,41.68,41.65,41.66,5400.0,33.8316,33.8316,33.8073,33.8154,5400.0
2013-07-25 13:55:00,41.65,41.66,41.64,41.65,6000.0,33.8073,33.8154,33.7992,33.8073,6000.0
2013-07-25 14:00:00,41.64,41.68,41.64,41.67,31400.0,33.7992,33.8316,33.7992,33.8235,31400.0
2013-07-25 14:05:00,41.68,41.73,41.68,41.73,11100.0,33.8316,33.8722,33.8316,33.8722,11100.0
2013-07-25 14:10:00,41.73,41.76,41.72,41.75,13300.0,33.8722,33.8966,33.8641,33.8885,13300.0
2013-07-25 14:15:00,41.75,41.77,41.74,41.74,17800.0,33.8885,33.9047,33.8803,33.8803,17800.0
2013-07-25 14:20:00,41.75,41.75,41.73,41.73,9000.0,33.8885,33.8885,33.8722,33.8722,9000.0
2013-07-25 14:25:00,41.73,41.73,41.7,41.73,20900.0,33.8722,33.8722,33.8479,33.8722,20900.0
2013-07-25 14:30:00,41.73,41.75,41.73,41.75,9600.0,33.8722,33.8885,33.8722,33.8885,9600.0
2013-07-25 14:35:00,41.74,41.75,41.72,41.73,15100.0,33.8803,33.8885,33.8641,33.8722,15100.0
2013-07-25 14:40:00,41.73,41.78,41.73,41.77,20700.0,33.8722,33.9128,33.8722,33.9047,20700.0
2013-07-25 14:45:00,41.77,41.77,41.74,41.75,13900.0,33.9047,33.9047,33.8803,33.8885,13900.0
2013-07-25 14:50:00,41.76,41.79,41.76,41.78,10200.0,33.8966,33.9209,33.8966,33.9128,10200.0
2013-07-25 14:55:00,41.77,41.8,41.76,41.79,98800.0,33.9047,33.929,33.8966,33.9209,98800.0
2013-07-25 15:00:00,41.79,41.84,41.78,41.84,38600.0,33.9209,33.9615,33.9128,33.9615,38600.0
2013-07-25 15:05:00,41.85,41.87,41.84,41.85,47400.0,33.9696,33.9859,33.9615,33.9696,47400.0
2013-07-25 15:10:00,41.85,41.87,41.81,41.83,24700.0,33.9696,33.9859,33.9372,33.9534,24700.0
2013-07-25 15:15:00,41.84,41.85,41.82,41.82,26400.0,33.9615,33.9696,33.9453,33.9453,26400.0
2013-07-25 15:20:00,41.83,41.84,41.8,41.84,28700.0,33.9534,33.9615,33.929,33.9615,28700.0
2013-07-25 15:25:00,41.84,41.86,41.82,41.84,21700.0,33.9615,33.9777,33.9453,33.9615,21700.0
2013-07-25 15:30:00,41.83,41.86,41.82,41.82,22000.0,33.9534,33.9777,33.9453,33.9453,22000.0
2013-07-25 15:35:00,41.82,41.9,41.82,41.87,29700.0,33.9453,34.0102,33.9453,33.9859,29700.0
2013-07-25 15:40:00,41.87,41.88,41.85,41.85,19800.0,33.9859,33.994,33.9696,33.9696,19800.0
2013-07-25 15:45:00,41.85,41.85,41.8,41.82,36000.0,33.9696,33.9696,33.929,33.9453,36000.0
2013-07-25 15:50:00,41.83,41.84,41.81,41.84,31100.0,33.9534,33.9615,33.9372,33.9615,31100.0
2013-07-25 15:55:00,41.83,41.86,41.81,41.85,82600.0,33.9534,33.9777,33.9372,33.9696,82600.0
2013-07-26 09:30:00,41.6,41.65,41.47,41.5,35300.0,33.7667,33.8073,33.6612,33.6855,35300.0
2013-07-26 09:35:00,41.5,41.5,41.47,41.5,19400.0,33.6855,33.6855,33.6612,33.6855,19400.0
2013-07-26 09:40:00,41.5,41.5,41.39,41.46,13700.0,33.6855,33.6855,33.5962,33.6531,13700.0
2013-07-26 09:45:00,41.46,41.5,41.45,41.45,12200.0,33.6531,33.6855,33.6449,33.6449,12200.0
2013-07-26 09:50:00,41.46,41.49,41.41,41.44,15100.0,33.6531,33.6774,33.6125,33.6368,15100.0
2013-07-26 09:55:00,41.44,41.5,41.44,41.5,13800.0,33.6368,33.6855,33.6368,33.6855,13800.0
2013-07-26 10:00:00,41.5,41.53,41.46,41.53,34500.0,33.6855,33.7099,33.6531,33.7099,34500.0
2013-07-26 10:05:00,41.53,41.54,41.49,41.54,15100.0,33.7099,33.718,33.6774,33.718,15100.0
2013-07-26 10:10:00,41.53,41.54,41.49,41.54,8800.0,33.7099,33.718,33.6774,33.718,8800.0
2013-07-26 10:15:00,41.54,41.63,41.52,41.63,26500.0,33.718,33.7911,33.7018,33.7911,26500.0
2013-07-26 10:20:00,41.62,41.64,41.61,41.61,43200.0,33.7829,33.7992,33.7748,33.7748,43200.0
2013-07-26 10:25:00,41.6,41.61,41.57,41.58,23200.0,33.7667,33.7748,33.7424,33.7505,23200.0
2013-07-26 10:30:00,41.56,41.57,41.54,41.56,24700.0,33.7342,33.7424,33.718,33.7342,24700.0
2013-07-26 10:35:00,41.57,41.58,41.53,41.54,14100.0,33.7424,33.7505,33.7099,33.718,14100.0
2013-07-26 10:40:00,41.54,41.58,41.54,41.55,11100.0,33.718,33.7505,33.718,33.7261,11100.0
2013-07-26 10:45:00,41.55,41.56,41.45,41.47,27100.0,33.7261,33.7342,33.6449,33.6612,27100.0
2013-07-26 10:50:00,41.47,41.47,41.41,41.43,17000.0,33.6612,33.6612,33.6125,33.6287,17000.0
2013-07-26 10:55:00,41.43,41.45,41.4,41.45,14300.0,33.6287,33.6449,33.6044,33.6449,14300.0
2013-07-26 11:00:00,41.44,41.47,41.41,41.47,6900.0,33.6368,33.6612,33.6125,33.6612,6900.0
2013-07-26 11:05:00,41.48,41.51,41.46,41.5,16200.0,33.6693,33.6936,33.6531,33.6855,16200.0
2013-07-26 11:10:00,41.5,41.55,41.5,41.54,23900.0,33.6855,33.7261,33.6855,33.718,23900.0
2013-07-26 11:15:00,41.53,41.55,41.5,41.53,44700.0,33.7099,33.7261,33.6855,33.7099,44700.0
2013-07-26 11:20:00,41.53,41.55,41.5,41.52,39800.0,33.7099,33.7261,33.6855,33.7018,39800.0
2013-07-26 11:25:00,41.51,41.51,41.47,41.47,3200.0,33.6936,33.6936,33.6612,33.6612,3200.0
2013-07-26 11:30:00,41.48,41.49,41.45,41.49,10400.0,33.6693,33.6774,33.6449,33.6774,10400.0
2013-07-26 11:35:00,41.48,41.52,41.48,41.52,6700.0,33.6693,33.7018,33.6693,33.7018,6700.0
2013-07-26 11:40:00,41.51,41.52,41.5,41.5,4400.0,33.6936,33.7018,33.6855,33.6855,4400.0
2013-07-26 11:45:00,41.5,41.51,41.5,41.51,3800.0,33.6855,33.6936,33.6855,33.6936,3800.0
2013-07-26 11:50:00,41.51,41.52,41.5,41.5,4800.0,33.6936,33.7018,33.6855,33.6855,4800.0
2013-07-26 11:55:00,41.5,41.51,41.49,41.5,3000.0,33.6855,33.6936,33.6774,33.6855,3000.0
2013-07-26 12:00:00,41.51,41.57,41.51,41.56,4100.0,33.6936,33.7424,33.6936,33.7342,4100.0
2013-07-26 12:05:00,41.56,41.59,41.56,41.58,7100.0,33.7342,33.7586,33.7342,33.7505,7100.0
2013-07-26 12:10:00,41.57,41.59,41.56,41.56,3000.0,33.7424,33.7586,33.7342,33.7342,3000.0
2013-07-26 12:15:00,41.56,41.56,41.53,41.54,5700.0,33.7342,33.7342,33.7099,33.718,5700.0
2013-07-26 12:20:00,41.54,41.55,41.53,41.55,2600.0,33.718,33.7261,33.7099,33.7261,2600.0
2013-07-26 12:25:00,41.55,41.55,41.53,41.55,3500.0,33.7261,33.7261,33.7099,33.7261,3500.0
2013-07-26 12:30:00,41.55,41.59,41.55,41.57,12800.0,33.7261,33.7586,33.7261,33.7424,12800.0
2013-07-26 12:35:00,41.58,41.58,41.56,41.56,2200.0,33.7505,33.7505,33.7342,33.7342,2200.0
2013-07-26 12:40:00,41.57,41.57,41.56,41.57,1900.0,33.7424,33.7424,33.7342,33.7424,1900.0
2013-07-26 12:45:00,41.56,41.58,41.55,41.56,11300.0,33.7342,33.7505,33.7261,33.7342,11300.0
2013-07-26 12:50:00,41.56,41.58,41.56,41.56,4100.0,33.7342,33.7505,33.7342,33.7342,4100.0
2013-07-26 12:55:00,41.56,41.58,41.55,41.55,6400.0,33.7342,33.7505,33.7261,33.7261,6400.0
2013-07-26 13:00:00,41.55,41.55,41.52,41.53,12100.0,33.7261,33.7261,33.7018,33.7099,12100.0
2013-07-26 13:05:00,41.54,41.55,41.53,41.53,8900.0,33.718,33.7261,33.7099,33.7099,8900.0
2013-07-26 13:10:00,41.54,41.55,41.54,41.54,11500.0,33.718,33.7261,33.718,33.718,11500.0
2013-07-26 13:15:00,41.55,41.57,41.55,41.57,6400.0,33.7261,33.7424,33.7261,33.7424,6400.0
2013-07-26 13:20:00,41.57,41.61,41.56,41.61,12800.0,33.7424,33.7748,33.7342,33.7748,12800.0
2013-07-26 13:25:00,41.61,41.66,41.61,41.63,10900.0,33.7748,33.8154,33.7748,33.7911,10900.0
2013-07-26 13:30:00,41.63,41.64,41.62,41.64,2300.0,33.7911,33.7992,33.7829,33.7992,2300.0
2013-07-26 13:35:00,41.64,41.64,41.64,41.64,700.0,33.7992,33.7992,33.7992,33.7992,700.0
2013-07-26 13:40:00,41.64,41.66,41.64,41.65,15100.0,33.7992,33.8154,33.7992,33.8073,15100.0
2013-07-26 13:45:00,41.65,41.66,41.64,41.66,3700.0,33.8073,33.8154,33.7992,33.8154,3700.0
2013-07-26 13:50:00,41.65,41.68,41.65,41.67,7800.0,33.8073,33.8316,33.8073,33.8235,7800.0
2013-07-26 13:55:00,41.67,41.68,41.65,41.65,6300.0,33.8235,33.8316,33.8073,33.8073,6300.0
2013-07-26 14:00:00,41.65,41.66,41.63,41.64,10600.0,33.8073,33.8154,33.7911,33.7992,10600.0
2013-07-26 14:05:00,41.65,41.68,41.64,41.68,8600.0,33.8073,33.8316,33.7992,33.8316,8600.0
2013-07-26 14:10:00,41.68,41.75,41.68,41.72,14600.0,33.8316,33.8885,33.8316,33.8641,14600.0
2013-07-26 14:15:00,41.73,41.73,41.69,41.69,4400.0,33.8722,33.8722,33.8398,33.8398,4400.0
2013-07-26 14:20:00,41.7,41.71,41.67,41.69,16200.0,33.8479,33.856,33.8235,33.8398,16200.0
2013-07-26 14:25:00,41.69,41.71,41.67,41.67,9100.0,33.8398,33.856,33.8235,33.8235,9100.0
2013-07-26 14:30:00,41.68,41.7,41.68,41.7,6100.0,33.8316,33.8479,33.8316,33.8479,6100.0
2013-07-26 14:35:00,41.7,41.71,41.7,41.71,3500.0,33.8479,33.856,33.8479,33.856,3500.0
2013-07-26 14:40:00,41.7,41.75,41.7,41.73,16100.0,33.8479,33.8885,33.8479,33.8722,16100.0
2013-07-26 14:45:00,41.74,41.77,41.73,41.77,9500.0,33.8803,33.9047,33.8722,33.9047,9500.0
2013-07-26 14:50:00,41.77,41.83,41.76,41.82,21100.0,33.9047,33.9534,33.8966,33.9453,21100.0
2013-07-26 14:55:00,41.82,41.82,41.81,41.81,8900.0,33.9453,33.9453,33.9372,33.9372,8900.0
2013-07-26 15:00:00,41.82,41.83,41.81,41.82,31100.0,33.9453,33.9534,33.9372,33.9453,31100.0
2013-07-26 15:05:00,41.82,41.85,41.82,41.85,18900.0,33.9453,33.9696,33.9453,33.9696,18900.0
2013-07-26 15:10:00,41.86,41.89,41.86,41.88,8900.0,33.9777,34.0021,33.9777,33.994,8900.0
2013-07-26 15:15:00,41.89,41.89,41.88,41.88,8200.0,34.0021,34.0021,33.994,33.994,8200.0
2013-07-26 15:20:00,41.88,41.91,41.88,41.88,26700.0,33.994,34.0183,33.994,33.994,26700.0
2013-07-26 15:25:00,41.89,41.9,41.88,41.9,13600.0,34.0021,34.0102,33.994,34.0102,13600.0
2013-07-26 15:30:00,41.89,41.9,41.87,41.87,12500.0,34.0021,34.0102,33.9859,33.9859,12500.0
2013-07-26 15:35:00,41.87,41.9,41.87,41.9,17300.0,33.9859,34.0102,33.9859,34.0102,17300.0
2013-07-26 15:40:00,41.9,41.94,41.89,41.91,36700.0,34.0102,34.0427,34.0021,34.0183,36700.0
2013-07-26 15:45:00,41.92,41.94,41.91,41.93,44900.0,34.0264,34.0427,34.0183,34.0346,44900.0
2013-07-26 15:50:00,41.94,41.97,41.93,41.95,68600.0,34.0427,34.067,34.0346,34.0508,68600.0
2013-07-26 15:55:00,41.95,42.0,41.95,41.99,202500.0,34.0508,34.0914,34.0508,34.0833,202500.0
2013-07-29 09:30:00,41.91,41.91,41.76,41.77,43400.0,34.0183,34.0183,33.8966,33.9047,43400.0
2013-07-29 09:35:00,41.8,41.87,41.75,41.75,10700.0,33.929,33.9859,33.8885,33.8885,10700.0
2013-07-29 09:40:00,41.76,41.77,41.71,41.71,11700.0,33.8966,33.9047,33.856,33.856,11700.0
2013-07-29 09:45:00,41.73,41.82,41.72,41.82,13500.0,33.8722,33.9453,33.8641,33.9453,13500.0
2013-07-29 09:50:00,41.82,41.86,41.8,41.86,10900.0,33.9453,33.9777,33.929,33.9777,10900.0
2013-07-29 09:55:00,41.88,41.88,41.81,41.82,10400.0,33.994,33.994,33.9372,33.9453,10400.0
2013-07-29 10:00:00,41.82,41.84,41.79,41.8,12400.0,33.9453,33.9615,33.9209,33.929,12400.0
2013-07-29 10:05:00,41.8,41.83,41.79,41.83,10200.0,33.929,33.9534,33.9209,33.9534,10200.0
2013-07-29 10:10:00,41.82,41.83,41.8,41.82,14400.0,33.9453,33.9534,33.929,33.9453,14400.0
2013-07-29 10:15:00,41.81,41.84,41.8,41.82,17600.0,33.9372,33.9615,33.929,33.9453,17600.0
2013-07-29 10:20:00,41.82,41.82,41.79,41.82,6400.0,33.9453,33.9453,33.9209,33.9453,6400.0
2013-07-29 10:25:00,41.81,41.84,41.77,41.82,12300.0,33.9372,33.9615,33.9047,33.9453,12300.0
2013-07-29 10:30:00,41.81,41.81,41.75,41.77,9900.0,33.9372,33.9372,33.8885,33.9047,9900.0
2013-07-29 10:35:00,41.77,41.79,41.74,41.79,11100.0,33.9047,33.9209,33.8803,33.9209,11100.0
2013-07-29 10:40:00,41.78,41.8,41.77,41.77,9900.0,33.9128,33.929,33.9047,33.9047,9900.0
2013-07-29 10:45:00,41.77,41.81,41.77,41.81,19600.0,33.9047,33.9372,33.9047,33.9372,19600.0
2013-07-29 10:50:00,41.8,41.8,41.77,41.77,5400.0,33.929,33.929,33.9047,33.9047,5400.0
2013-07-29 10:55:00,41.77,41.81,41.77,41.77,10300.0,33.9047,33.9372,33.9047,33.9047,10300.0
2013-07-29 11:00:00,41.77,41.79,41.77,41.78,10500.0,33.9047,33.9209,33.9047,33.9128,10500.0
2013-07-29 11:05:00,41.79,41.8,41.72,41.73,11800.0,33.9209,33.929,33.8641,33.8722,11800.0
2013-07-29 11:10:00,41.72,41.73,41.69,41.7,11600.0,33.8641,33.8722,33.8398,33.8479,11600.0
2013-07-29 11:15:00,41.7,41.7,41.64,41.65,21800.0,33.8479,33.8479,33.7992,33.8073,21800.0
2013-07-29 11:20:00,41.65,41.67,41.64,41.66,10100.0,33.8073,33.8235,33.7992,33.8154,10100.0
2013-07-29 11:25:00,41.65,41.65,41.61,41.64,9600.0,33.8073,33.8073,33.7748,33.7992,9600.0
2013-07-29 11:30:00,41.63,41.66,41.62,41.65,5100.0,33.7911,33.8154,33.7829,33.8073,5100.0
2013-07-29 11:35:00,41.65,41.66,41.62,41.63,6800.0,33.8073,33.8154,33.7829,33.7911,6800.0
2013-07-29 11:40:00,41.63,41.63,41.61,41.62,3900.0,33.7911,33.7911,33.7748,33.7829,3900.0
2013-07-29 11:45:00,41.61,41.63,41.59,41.63,8400.0,33.7748,33.7911,33.7586,33.7911,8400.0
2013-07-29 11:50:00,41.63,41.66,41.63,41.64,3200.0,33.7911,33.8154,33.7911,33.7992,3200.0
2013-07-29 11:55:00,41.64,41.66,41.63,41.65,7900.0,33.7992,33.8154,33.7911,33.8073,7900.0
2013-07-29 12:00:00,41.66,41.71,41.66,41.71,12000.0,33.8154,33.856,33.8154,33.856,12000.0
2013-07-29 12:05:00,41.71,41.73,41.7,41.7,11900.0,33.856,33.8722,33.8479,33.8479,11900.0
2013-07-29 12:10:00,41.7,41.71,41.68,41.7,13100.0,33.8479,33.856,33.8316,33.8479,13100.0
2013-07-29 12:15:00,41.7,41.73,41.7,41.71,4200.0,33.8479,33.8722,33.8479,33.856,4200.0
2013-07-29 12:20:00,41.71,41.72,41.71,41.72,4400.0,33.856,33.8641,33.856,33.8641,4400.0
2013-07-29 12:25:00,41.72,41.73,41.72,41.72,28100.0,33.8641,33.8722,33.8641,33.8641,28100.0
2013-07-29 12:30:00,41.72,41.74,41.71,41.73,12900.0,33.8641,33.8803,33.856,33.8722,12900.0
2013-07-29 12:35:00,41.73,41.76,41.73,41.74,12600.0,33.8722,33.8966,33.8722,33.8803,12600.0
2013-07-29 12:40:00,41.74,41.75,41.72,41.72,4200.0,33.8803,33.8885,33.8641,33.8641,4200.0
2013-07-29 12:45:00,41.72,41.75,41.72,41.73,8700.0,33.8641,33.8885,33.8641,33.8722,8700.0
2013-07-29 12:50:00,41.74,41.77,41.74,41.76,9500.0,33.8803,33.9047,33.8803,33.8966,9500.0
2013-07-29 12:55:00,41.76,41.76,41.75,41.75,2300.0,33.8966,33.8966,33.8885,33.8885,2300.0
2013-07-29 13:00:00,41.76,41.77,41.75,41.76,12400.0,33.8966,33.9047,33.8885,33.8966,12400.0
2013-07-29 13:05:00,41.76,41.76,41.75,41.76,3200.0,33.8966,33.8966,33.8885,33.8966,3200.0
2013-07-29 13:10:00,41.76,41.76,41.74,41.75,14700.0,33.8966,33.8966,33.8803,33.8885,14700.0
2013-07-29 13:15:00,41.75,41.77,41.75,41.77,11000.0,33.8885,33.9047,33.8885,33.9047,11000.0
2013-07-29 13:20:00,41.77,41.78,41.75,41.76,5000.0,33.9047,33.9128,33.8885,33.8966,5000.0
2013-07-29 13:25:00,41.75,41.76,41.75,41.76,8000.0,33.8885,33.8966,33.8885,33.8966,8000.0
2013-07-29 13:30:00,41.75,41.76,41.74,41.74,9900.0,33.8885,33.8966,33.8803,33.8803,9900.0
2013-07-29 13:35:00,41.75,41.77,41.74,41.76,12900.0,33.8885,33.9047,33.8803,33.8966,12900.0
2013-07-29 13:40:00,41.75,41.77,41.75,41.76,6600.0,33.8885,33.9047,33.8885,33.8966,6600.0
2013-07-29 13:45:00,41.76,41.76,41.75,41.75,4000.0,33.8966,33.8966,33.8885,33.8885,4000.0
2013-07-29 13:50:00,41.75,41.75,41.74,41.75,1900.0,33.8885,33.8885,33.8803,33.8885,1900.0
2013-07-29 13:55:00,41.75,41.77,41.75,41.77,10400.0,33.8885,33.9047,33.8885,33.9047,10400.0
2013-07-29 14:00:00,41.77,41.8,41.77,41.79,8300.0,33.9047,33.929,33.9047,33.9209,8300.0
2013-07-29 14:05:00,41.79,41.79,41.77,41.79,8300.0,33.9209,33.9209,33.9047,33.9209,8300.0
2013-07-29 14:10:00,41.79,41.83,41.79,41.8,12600.0,33.9209,33.9534,33.9209,33.929,12600.0
2013-07-29 14:15:00,41.79,41.8,41.78,41.78,4500.0,33.9209,33.929,33.9128,33.9128,4500.0
2013-07-29 14:20:00,41.79,41.8,41.77,41.8,14300.0,33.9209,33.929,33.9047,33.929,14300.0
2013-07-29 14:25:00,41.79,41.8,41.78,41.79,5000.0,33.9209,33.929,33.9128,33.9209,5000.0
2013-07-29 14:30:00,41.79,41.82,41.78,41.78,10900.0,33.9209,33.9453,33.9128,33.9128,10900.0
2013-07-29 14:35:00,41.78,41.8,41.77,41.78,15400.0,33.9128,33.929,33.9047,33.9128,15400.0
2013-07-29 14:40:00,41.78,41.8,41.77,41.8,12200.0,33.9128,33.929,33.9047,33.929,12200.0
2013-07-29 14:45:00,41.79,41.8,41.75,41.76,9600.0,33.9209,33.929,33.8885,33.8966,9600.0
2013-07-29 14:50:00,41.76,41.77,41.75,41.76,7100.0,33.8966,33.9047,33.8885,33.8966,7100.0
2013-07-29 14:55:00,41.76,41.76,41.75,41.76,6900.0,33.8966,33.8966,33.8885,33.8966,6900.0
2013-07-29 15:00:00,41.76,41.76,41.75,41.76,8800.0,33.8966,33.8966,33.8885,33.8966,8800.0
2013-07-29 15:05:00,41.75,41.75,41.72,41.74,16800.0,33.8885,33.8885,33.8641,33.8803,16800.0
2013-07-29 15:10:00,41.73,41.74,41.72,41.72,5700.0,33.8722,33.8803,33.8641,33.8641,5700.0
2013-07-29 15:15:00,41.73,41.73,41.68,41.68,10800.0,33.8722,33.8722,33.8316,33.8316,10800.0
2013-07-29 15:20:00,41.68,41.71,41.67,41.71,18400.0,33.8316,33.856,33.8235,33.856,18400.0
2013-07-29 15:25:00,41.71,41.71,41.69,41.71,10300.0,33.856,33.856,33.8398,33.856,10300.0
2013-07-29 15:30:00,41.71,41.73,41.7,41.7,6600.0,33.856,33.8722,33.8479,33.8479,6600.0
2013-07-29 15:35:00,41.71,41.71,41.7,41.7,5800.0,33.856,33.856,33.8479,33.8479,5800.0
2013-07-29 15:40:00,41.69,41.7,41.69,41.69,4800.0,33.8398,33.8479,33.8398,33.8398,4800.0
2013-07-29 15:45:00,41.69,41.73,41.69,41.73,29100.0,33.8398,33.8722,33.8398,33.8722,29100.0
2013-07-29 15:50:00,41.72,41.73,41.7,41.7,48700.0,33.8641,33.8722,33.8479,33.8479,48700.0
2013-07-29 15:55:00,41.71,41.71,41.67,41.7,124100.0,33.856,33.856,33.8235,33.8479,124100.0
2013-07-30 09:30:00,41.93,41.93,41.82,41.87,30100.0,34.0346,34.0346,33.9453,33.9859,30100.0
2013-07-30 09:35:00,41.86,41.87,41.83,41.83,3000.0,33.9777,33.9859,33.9534,33.9534,3000.0
2013-07-30 09:40:00,41.85,41.89,41.82,41.87,6600.0,33.9696,34.0021,33.9453,33.9859,6600.0
2013-07-30 09:45:00,41.85,41.91,41.85,41.9,5400.0,33.9696,34.0183,33.9696,34.0102,5400.0
2013-07-30 09:50:00,41.88,41.95,41.86,41.93,15600.0,33.994,34.0508,33.9777,34.0346,15600.0
2013-07-30 09:55:00,41.93,41.98,41.93,41.97,8500.0,34.0346,34.0751,34.0346,34.067,8500.0
2013-07-30 10:00:00,41.97,42.15,41.92,42.07,248900.0,34.067,34.2131,34.0264,34.1482,248900.0
2013-07-30 10:05:00,42.07,42.09,42.04,42.08,20200.0,34.1482,34.1644,34.1238,34.1563,20200.0
2013-07-30 10:10:00,42.07,42.07,42.02,42.03,7700.0,34.1482,34.1482,34.1076,34.1157,7700.0
2013-07-30 10:15:00,42.03,42.04,42.0,42.0,5800.0,34.1157,34.1238,34.0914,34.0914,5800.0
2013-07-30 10:20:00,42.0,42.07,41.97,42.06,22100.0,34.0914,34.1482,34.067,34.1401,22100.0
2013-07-30 10:25:00,42.07,42.11,42.07,42.1,8200.0,34.1482,34.1807,34.1482,34.1726,8200.0
2013-07-30 10:30:00,42.1,42.1,42.07,42.08,6000.0,34.1726,34.1726,34.1482,34.1563,6000.0
2013-07-30 10:35:00,42.08,42.1,42.07,42.1,8900.0,34.1563,34.1726,34.1482,34.1726,8900.0
2013-07-30 10:40:00,42.1,42.14,42.08,42.14,12800.0,34.1726,34.205,34.1563,34.205,12800.0
2013-07-30 10:45:00,42.13,42.14,42.11,42.14,10900.0,34.1969,34.205,34.1807,34.205,10900.0
2013-07-30 10:50:00,42.14,42.16,42.13,42.13,16800.0,34.205,34.2213,34.1969,34.1969,16800.0
2013-07-30 10:55:00,42.13,42.13,42.04,42.09,16900.0,34.1969,34.1969,34.1238,34.1644,16900.0
2013-07-30 11:00:00,42.09,42.1,42.06,42.09,14500.0,34.1644,34.1726,34.1401,34.1644,14500.0
2013-07-30 11:05:00,42.09,42.12,42.08,42.11,11600.0,34.1644,34.1888,34.1563,34.1807,11600.0
2013-07-30 11:10:00,42.11,42.13,42.08,42.09,19800.0,34.1807,34.1969,34.1563,34.1644,19800.0
2013-07-30 11:15:00,42.09,42.09,42.07,42.08,61400.0,34.1644,34.1644,34.1482,34.1563,61400.0
2013-07-30 11:20:00,42.08,42.08,42.04,42.06,10800.0,34.1563,34.1563,34.1238,34.1401,10800.0
2013-07-30 11:25:00,42.05,42.09,42.04,42.05,5800.0,34.132,34.1644,34.1238,34.132,5800.0
2013-07-30 11:30:00,42.05,42.05,41.97,41.98,29000.0,34.132,34.132,34.067,34.0751,29000.0
2013-07-30 11:35:00,41.97,41.98,41.94,41.95,18200.0,34.067,34.0751,34.0427,34.0508,18200.0
2013-07-30 11:40:00,41.95,41.95,41.88,41.91,17700.0,34.0508,34.0508,33.994,34.0183,17700.0
2013-07-30 11:45:00,41.92,41.97,41.92,41.94,56800.0,34.0264,34.067,34.0264,34.0427,56800.0
2013-07-30 11:50:00,41.95,41.99,41.94,41.96,9100.0,34.0508,34.0833,34.0427,34.0589,9100.0
2013-07-30 11:55:00,41.96,41.98,41.96,41.98,12600.0,34.0589,34.0751,34.0589,34.0751,12600.0
2013-07-30 12:00:00,41.98,41.98,41.96,41.97,10100.0,34.0751,34.0751,34.0589,34.067,10100.0
2013-07-30 12:05:00,41.96,41.97,41.94,41.94,9300.0,34.0589,34.067,34.0427,34.0427,9300.0
2013-07-30 12:10:00,41.94,41.95,41.91,41.91,21000.0,34.0427,34.0508,34.0183,34.0183,21000.0
2013-07-30 12:15:00,41.91,41.91,41.86,41.87,6800.0,34.0183,34.0183,33.9777,33.9859,6800.0
2013-07-30 12:20:00,41.86,41.89,41.85,41.89,11200.0,33.9777,34.0021,33.9696,34.0021,11200.0
2013-07-30 12:25:00,41.88,41.89,41.85,41.86,4400.0,33.994,34.0021,33.9696,33.9777,4400.0
2013-07-30 12:30:00,41.86,41.88,41.86,41.86,2500.0,33.9777,33.994,33.9777,33.9777,2500.0
2013-07-30 12:35:00,41.86,41.89,41.85,41.85,6500.0,33.9777,34.0021,33.9696,33.9696,6500.0
2013-07-30 12:40:00,41.86,41.89,41.85,41.89,3800.0,33.9777,34.0021,33.9696,34.0021,3800.0
2013-07-30 12:45:00,41.89,41.95,41.89,41.92,12300.0,34.0021,34.0508,34.0021,34.0264,12300.0
2013-07-30 12:50:00,41.91,41.91,41.88,41.91,9300.0,34.0183,34.0183,33.994,34.0183,9300.0
2013-07-30 12:55:00,41.91,41.91,41.88,41.9,3900.0,34.0183,34.0183,33.994,34.0102,3900.0
2013-07-30 13:00:00,41.9,41.93,41.89,41.91,4400.0,34.0102,34.0346,34.0021,34.0183,4400.0
2013-07-30 13:05:00,41.91,41.91,41.89,41.89,12000.0,34.0183,34.0183,34.0021,34.0021,12000.0
2013-07-30 13:10:00,41.89,41.9,41.85,41.85,4200.0,34.0021,34.0102,33.9696,33.9696,4200.0
2013-07-30 13:15:00,41.85,41.86,41.81,41.82,9200.0,33.9696,33.9777,33.9372,33.9453,9200.0
2013-07-30 13:20:00,41.82,41.82,41.8,41.8,3800.0,33.9453,33.9453,33.929,33.929,3800.0
2013-07-30 13:25:00,41.8,41.8,41.78,41.79,7000.0,33.929,33.929,33.9128,33.9209,7000.0
2013-07-30 13:30:00,41.79,41.8,41.76,41.79,17600.0,33.9209,33.929,33.8966,33.9209,17600.0
2013-07-30 13:35:00,41.8,41.81,41.79,41.81,4400.0,33.929,33.9372,33.9209,33.9372,4400.0
2013-07-30 13:40:00,41.81,41.82,41.74,41.74,13500.0,33.9372,33.9453,33.8803,33.8803,13500.0
2013-07-30 13:45:00,41.75,41.77,41.72,41.75,8900.0,33.8885,33.9047,33.8641,33.8885,8900.0
2013-07-30 13:50:00,41.76,41.8,41.76,41.77,7400.0,33.8966,33.929,33.8966,33.9047,7400.0
2013-07-30 13:55:00,41.79,41.8,41.77,41.78,7500.0,33.9209,33.929,33.9047,33.9128,7500.0
2013-07-30 14:00:00,41.77,41.8,41.76,41.79,5900.0,33.9047,33.929,33.8966,33.9209,5900.0
2013-07-30 14:05:00,41.78,41.79,41.74,41.74,3800.0,33.9128,33.9209,33.8803,33.8803,3800.0
2013-07-30 14:10:00,41.74,41.76,41.72,41.74,8000.0,33.8803,33.8966,33.8641,33.8803,8000.0
2013-07-30 14:15:00,41.74,41.74,41.71,41.72,15500.0,33.8803,33.8803,33.856,33.8641,15500.0
2013-07-30 14:20:00,41.71,41.72,41.69,41.69,13400.0,33.856,33.8641,33.8398,33.8398,13400.0
2013-07-30 14:25:00,41.69,41.7,41.69,41.69,11700.0,33.8398,33.8479,33.8398,33.8398,11700.0
2013-07-30 14:30:00,41.7,41.71,41.69,41.71,22700.0,33.8479,33.856,33.8398,33.856,22700.0
2013-07-30 14:35:00,41.71,41.71,41.66,41.67,22400.0,33.856,33.856,33.8154,33.8235,22400.0
2013-07-30 14:40:00,41.68,41.68,41.63,41.63,16500.0,33.8316,33.8316,33.7911,33.7911,16500.0
2013-07-30 14:45:00,41.64,41.67,41.64,41.66,18600.0,33.7992,33.8235,33.7992,33.8154,18600.0
2013-07-30 14:50:00,41.66,41.68,41.65,41.66,29200.0,33.8154,33.8316,33.8073,33.8154,29200.0
2013-07-30 14:55:00,41.67,41.7,41.66,41.69,21900.0,33.8235,33.8479,33.8154,33.8398,21900.0
2013-07-30 15:00:00,41.69,41.72,41.65,41.71,11000.0,33.8398,33.8641,33.8073,33.856,11000.0
2013-07-30 15:05:00,41.71,41.77,41.71,41.76,7700.0,33.856,33.9047,33.856,33.8966,7700.0
2013-07-30 15:10:00,41.77,41.79,41.76,41.77,11900.0,33.9047,33.9209,33.8966,33.9047,11900.0
2013-07-30 15:15:00,41.77,41.79,41.77,41.78,6900.0,33.9047,33.9209,33.9047,33.9128,6900.0
2013-07-30 15:20:00,41.79,41.81,41.79,41.8,9400.0,33.9209,33.9372,33.9209,33.929,9400.0
2013-07-30 15:25:00,41.8,41.81,41.79,41.81,13800.0,33.929,33.9372,33.9209,33.9372,13800.0
2013-07-30 15:30:00,41.8,41.8,41.77,41.78,15900.0,33.929,33.929,33.9047,33.9128,15900.0
2013-07-30 15:35:00,41.78,41.79,41.75,41.75,23700.0,33.9128,33.9209,33.8885,33.8885,23700.0
2013-07-30 15:40:00,41.75,41.78,41.74,41.75,43500.0,33.8885,33.9128,33.8803,33.8885,43500.0
2013-07-30 15:45:00,41.75,41.77,41.73,41.75,49300.0,33.8885,33.9047,33.8722,33.8885,49300.0
2013-07-30 15:50:00,41.75,41.78,41.74,41.76,52900.0,33.8885,33.9128,33.8803,33.8966,52900.0
2013-07-30 15:55:00,41.76,41.78,41.73,41.74,184200.0,33.8966,33.9128,33.8722,33.8803,184200.0
2013-07-31 09:30:00,41.92,42.0,41.89,41.98,38400.0,34.0264,34.0914,34.0021,34.0751,38400.0
2013-07-31 09:35:00,41.97,42.1,41.95,42.09,30100.0,34.067,34.1726,34.0508,34.1644,30100.0
2013-07-31 09:40:00,42.1,42.14,42.0,42.05,8800.0,34.1726,34.205,34.0914,34.132,8800.0
2013-07-31 09:45:00,42.08,42.12,42.04,42.04,12800.0,34.1563,34.1888,34.1238,34.1238,12800.0
2013-07-31 09:50:00,42.05,42.05,41.99,42.01,9800.0,34.132,34.132,34.0833,34.0995,9800.0
2013-07-31 09:55:00,42.02,42.05,41.99,42.0,7400.0,34.1076,34.132,34.0833,34.0914,7400.0
2013-07-31 10:00:00,42.01,42.07,41.98,42.07,14900.0,34.0995,34.1482,34.0751,34.1482,14900.0
2013-07-31 10:05:00,42.06,42.09,41.98,42.0,16900.0,34.1401,34.1644,34.0751,34.0914,16900.0
2013-07-31 10:10:00,42.0,42.04,42.0,42.02,17600.0,34.0914,34.1238,34.0914,34.1076,17600.0
2013-07-31 10:15:00,42.03,42.07,42.01,42.01,18600.0,34.1157,34.1482,34.0995,34.0995,18600.0
2013-07-31 10:20:00,42.02,42.02,41.95,41.96,10500.0,34.1076,34.1076,34.0508,34.0589,10500.0
2013-07-31 10:25:00,41.96,42.02,41.96,42.0,28800.0,34.0589,34.1076,34.0589,34.0914,28800.0
2013-07-31 10:30:00,42.0,42.01,41.98,42.0,5700.0,34.0914,34.0995,34.0751,34.0914,5700.0
2013-07-31 10:35:00,42.0,42.05,42.0,42.03,31900.0,34.0914,34.132,34.0914,34.1157,31900.0
2013-07-31 10:40:00,42.03,42.04,42.02,42.02,12400.0,34.1157,34.1238,34.1076,34.1076,12400.0
2013-07-31 10:45:00,42.02,42.02,42.0,42.0,12400.0,34.1076,34.1076,34.0914,34.0914,12400.0
2013-07-31 10:50:00,42.01,42.03,42.0,42.0,23500.0,34.0995,34.1157,34.0914,34.0914,23500.0
2013-07-31 10:55:00,42.0,42.01,41.99,42.0,5200.0,34.0914,34.0995,34.0833,34.0914,5200.0
2013-07-31 11:00:00,41.99,42.04,41.99,42.03,7600.0,34.0833,34.1238,34.0833,34.1157,7600.0
2013-07-31 11:05:00,42.03,42.04,41.98,41.98,12500.0,34.1157,34.1238,34.0751,34.0751,12500.0
2013-07-31 11:10:00,41.99,42.0,41.98,41.98,5200.0,34.0833,34.0914,34.0751,34.0751,5200.0
2013-07-31 11:15:00,41.99,42.0,41.98,42.0,10800.0,34.0833,34.0914,34.0751,34.0914,10800.0
2013-07-31 11:20:00,41.99,42.0,41.98,41.98,6500.0,34.0833,34.0914,34.0751,34.0751,6500.0
2013-07-31 11:25:00,41.98,41.98,41.93,41.94,8800.0,34.0751,34.0751,34.0346,34.0427,8800.0
2013-07-31 11:30:00,41.94,41.98,41.94,41.98,10000.0,34.0427,34.0751,34.0427,34.0751,10000.0
2013-07-31 11:35:00,41.98,41.99,41.96,41.96,11600.0,34.0751,34.0833,34.0589,34.0589,11600.0
2013-07-31 11:40:00,41.96,41.96,41.92,41.93,27800.0,34.0589,34.0589,34.0264,34.0346,27800.0
2013-07-31 11:45:00,41.93,41.94,41.88,41.93,35000.0,34.0346,34.0427,33.994,34.0346,35000.0
2013-07-31 11:50:00,41.92,41.93,41.87,41.89,21100.0,34.0264,34.0346,33.9859,34.0021,21100.0
2013-07-31 11:55:00,41.88,41.91,41.85,41.85,15000.0,33.994,34.0183,33.9696,33.9696,15000.0
2013-07-31 12:00:00,41.84,41.88,41.8,41.88,12600.0,33.9615,33.994,33.929,33.994,12600.0
2013-07-31 12:05:00,41.88,41.88,41.81,41.85,21300.0,33.994,33.994,33.9372,33.9696,21300.0
2013-07-31 12:10:00,41.86,41.98,41.86,41.98,47500.0,33.9777,34.0751,33.9777,34.0751,47500.0
2013-07-31 12:15:00,41.97,42.04,41.97,42.04,32000.0,34.067,34.1238,34.067,34.1238,32000.0
2013-07-31 12:20:00,42.04,42.05,42.02,42.05,7400.0,34.1238,34.132,34.1076,34.132,7400.0
2013-07-31 12:25:00,42.05,42.08,42.04,42.08,9100.0,34.132,34.1563,34.1238,34.1563,9100.0
2013-07-31 12:30:00,42.08,42.09,42.04,42.06,9800.0,34.1563,34.1644,34.1238,34.1401,9800.0
2013-07-31 12:35:00,42.06,42.07,42.02,42.03,8000.0,34.1401,34.1482,34.1076,34.1157,8000.0
2013-07-31 12:40:00,42.03,42.04,41.99,42.0,4500.0,34.1157,34.1238,34.0833,34.0914,4500.0
2013-07-31 12:45:00,42.01,42.02,42.0,42.01,8700.0,34.0995,34.1076,34.0914,34.0995,8700.0
2013-07-31 12:50:00,42.0,42.01,41.99,42.0,18700.0,34.0914,34.0995,34.0833,34.0914,18700.0
2013-07-31 12:55:00,42.0,42.01,42.0,42.01,7400.0,34.0914,34.0995,34.0914,34.0995,7400.0
2013-07-31 13:00:00,42.02,42.03,42.01,42.03,6600.0,34.1076,34.1157,34.0995,34.1157,6600.0
2013-07-31 13:05:00,42.02,42.03,42.0,42.01,7800.0,34.1076,34.1157,34.0914,34.0995,7800.0
2013-07-31 13:10:00,42.01,42.04,42.0,42.04,17100.0,34.0995,34.1238,34.0914,34.1238,17100.0
2013-07-31 13:15:00,42.04,42.05,42.03,42.03,8900.0,34.1238,34.132,34.1157,34.1157,8900.0
2013-07-31 13:20:00,42.04,42.05,42.01,42.03,28600.0,34.1238,34.132,34.0995,34.1157,28600.0
2013-07-31 13:25:00,42.03,42.05,42.02,42.04,16700.0,34.1157,34.132,34.1076,34.1238,16700.0
2013-07-31 13:30:00,42.04,42.04,42.0,42.03,8500.0,34.1238,34.1238,34.0914,34.1157,8500.0
2013-07-31 13:35:00,42.04,42.05,42.03,42.05,6900.0,34.1238,34.132,34.1157,34.132,6900.0
2013-07-31 13:40:00,42.05,42.12,42.04,42.09,20800.0,34.132,34.1888,34.1238,34.1644,20800.0
2013-07-31 13:45:00,42.09,42.1,42.08,42.09,6200.0,34.1644,34.1726,34.1563,34.1644,6200.0
2013-07-31 13:50:00,42.09,42.1,42.08,42.1,3400.0,34.1644,34.1726,34.1563,34.1726,3400.0
2013-07-31 13:55:00,42.11,42.13,42.1,42.11,9400.0,34.1807,34.1969,34.1726,34.1807,9400.0
2013-07-31 14:00:00,42.1,42.19,42.1,42.16,44300.0,34.1726,34.2456,34.1726,34.2213,44300.0
2013-07-31 14:05:00,42.16,42.17,42.1,42.13,8800.0,34.2213,34.2294,34.1726,34.1969,8800.0
2013-07-31 14:10:00,42.12,42.12,42.08,42.09,19900.0,34.1888,34.1888,34.1563,34.1644,19900.0
2013-07-31 14:15:00,42.09,42.09,41.96,42.04,28400.0,34.1644,34.1644,34.0589,34.1238,28400.0
2013-07-31 14:20:00,42.04,42.11,42.0,42.09,18100.0,34.1238,34.1807,34.0914,34.1644,18100.0
2013-07-31 14:25:00,42.09,42.15,42.09,42.09,13700.0,34.1644,34.2131,34.1644,34.1644,13700.0
2013-07-31 14:30:00,42.09,42.18,42.08,42.16,19000.0,34.1644,34.2375,34.1563,34.2213,19000.0
2013-07-31 14:35:00,42.16,42.2,42.14,42.16,26700.0,34.2213,34.2537,34.205,34.2213,26700.0
2013-07-31 14:40:00,42.17,42.19,42.16,42.17,20300.0,34.2294,34.2456,34.2213,34.2294,20300.0
2013-07-31 14:45:00,42.18,42.21,42.18,42.21,12400.0,34.2375,34.2618,34.2375,34.2618,12400.0
2013-07-31 14:50:00,42.2,42.23,42.2,42.22,25500.0,34.2537,34.2781,34.2537,34.27,25500.0
2013-07-31 14:55:00,42.23,42.23,42.19,42.2,9600.0,34.2781,34.2781,34.2456,34.2537,9600.0
2013-07-31 15:00:00,42.2,42.21,42.13,42.14,16900.0,34.2537,34.2618,34.1969,34.205,16900.0
2013-07-31 15:05:00,42.13,42.15,42.1,42.1,16300.0,34.1969,34.2131,34.1726,34.1726,16300.0
2013-07-31 15:10:00,42.1,42.11,42.05,42.06,21500.0,34.1726,34.1807,34.132,34.1401,21500.0
2013-07-31 15:15:00,42.07,42.1,42.07,42.09,6900.0,34.1482,34.1726,34.1482,34.1644,6900.0
2013-07-31 15:20:00,42.08,42.1,42.07,42.08,8900.0,34.1563,34.1726,34.1482,34.1563,8900.0
2013-07-31 15:25:00,42.08,42.13,42.08,42.13,10800.0,34.1563,34.1969,34.1563,34.1969,10800.0
2013-07-31 15:30:00,42.12,42.12,42.01,42.03,20300.0,34.1888,34.1888,34.0995,34.1157,20300.0
2013-07-31 15:35:00,42.04,42.08,42.04,42.05,23400.0,34.1238,34.1563,34.1238,34.132,23400.0
2013-07-31 15:40:00,42.05,42.05,41.98,41.98,38500.0,34.132,34.132,34.0751,34.0751,38500.0
2013-07-31 15:45:00,41.98,41.98,41.94,41.96,82000.0,34.0751,34.0751,34.0427,34.0589,82000.0
2013-07-31 15:50:00,41.96,42.0,41.89,41.89,77000.0,34.0589,34.0914,34.0021,34.0021,77000.0
2013-07-31 15:55:00,41.88,41.94,41.84,41.88,273300.0,33.994,34.0427,33.9615,33.994,273300.0
2013-08-01 09:30:00,42.15,42.37,42.14,42.35,29800.0,34.2131,34.3917,34.205,34.3755,29800.0
2013-08-01 09:35:00,42.34,42.4,42.32,42.39,18300.0,34.3674,34.4161,34.3511,34.4079,18300.0
2013-08-01 09:40:00,42.38,42.44,42.38,42.41,11000.0,34.3998,34.4485,34.3998,34.4242,11000.0
2013-08-01 09:45:00,42.41,42.46,42.38,42.43,32300.0,34.4242,34.4648,34.3998,34.4404,32300.0
2013-08-01 09:50:00,42.44,42.54,42.44,42.54,18300.0,34.4485,34.5297,34.4485,34.5297,18300.0
2013-08-01 09:55:00,42.54,42.58,42.51,42.53,13800.0,34.5297,34.5622,34.5053,34.5216,13800.0
2013-08-01 10:00:00,42.51,42.55,42.51,42.53,11400.0,34.5053,34.5378,34.5053,34.5216,11400.0
2013-08-01 10:05:00,42.53,42.64,42.53,42.59,17100.0,34.5216,34.6109,34.5216,34.5703,17100.0
2013-08-01 10:10:00,42.59,42.59,42.53,42.54,6800.0,34.5703,34.5703,34.5216,34.5297,6800.0
2013-08-01 10:15:00,42.53,42.57,42.51,42.51,5200.0,34.5216,34.5541,34.5053,34.5053,5200.0
2013-08-01 10:20:00,42.51,42.52,42.49,42.52,5100.0,34.5053,34.5135,34.4891,34.5135,5100.0
2013-08-01 10:25:00,42.53,42.55,42.49,42.5,7900.0,34.5216,34.5378,34.4891,34.4972,7900.0
2013-08-01 10:30:00,42.49,42.51,42.47,42.48,16200.0,34.4891,34.5053,34.4729,34.481,16200.0
2013-08-01 10:35:00,42.47,42.48,42.39,42.39,14800.0,34.4729,34.481,34.4079,34.4079,14800.0
2013-08-01 10:40:00,42.38,42.43,42.37,42.37,11600.0,34.3998,34.4404,34.3917,34.3917,11600.0
2013-08-01 10:45:00,42.37,42.38,42.33,42.33,8600.0,34.3917,34.3998,34.3592,34.3592,8600.0
2013-08-01 10:50:00,42.34,42.34,42.29,42.29,12800.0,34.3674,34.3674,34.3268,34.3268,12800.0
2013-08-01 10:55:00,42.29,42.33,42.27,42.31,16600.0,34.3268,34.3592,34.3105,34.343,16600.0
2013-08-01 11:00:00,42.32,42.37,42.32,42.37,19100.0,34.3511,34.3917,34.3511,34.3917,19100.0
2013-08-01 11:05:00,42.38,42.4,42.37,42.39,6700.0,34.3998,34.4161,34.3917,34.4079,6700.0
2013-08-01 11:10:00,42.39,42.4,42.32,42.35,24200.0,34.4079,34.4161,34.3511,34.3755,24200.0
2013-08-01 11:15:00,42.34,42.39,42.34,42.39,18300.0,34.3674,34.4079,34.3674,34.4079,18300.0
2013-08-01 11:20:00,42.39,42.39,42.37,42.38,11500.0,34.4079,34.4079,34.3917,34.3998,11500.0
2013-08-01 11:25:00,42.37,42.38,42.34,42.34,8400.0,34.3917,34.3998,34.3674,34.3674,8400.0
2013-08-01 11:30:00,42.35,42.37,42.34,42.36,7300.0,34.3755,34.3917,34.3674,34.3836,7300.0
2013-08-01 11:35:00,42.36,42.37,42.36,42.36,2200.0,34.3836,34.3917,34.3836,34.3836,2200.0
2013-08-01 11:40:00,42.37,42.39,42.36,42.36,22200.0,34.3917,34.4079,34.3836,34.3836,22200.0
2013-08-01 11:45:00,42.36,42.36,42.32,42.33,15500.0,34.3836,34.3836,34.3511,34.3592,15500.0
2013-08-01 11:50:00,42.32,42.33,42.31,42.33,14100.0,34.3511,34.3592,34.343,34.3592,14100.0
2013-08-01 11:55:00,42.33,42.35,42.32,42.34,10300.0,34.3592,34.3755,34.3511,34.3674,10300.0
2013-08-01 12:00:00,42.34,42.35,42.32,42.34,16100.0,34.3674,34.3755,34.3511,34.3674,16100.0
2013-08-01 12:05:00,42.34,42.35,42.32,42.34,14500.0,34.3674,34.3755,34.3511,34.3674,14500.0
2013-08-01 12:10:00,42.35,42.38,42.34,42.38,15700.0,34.3755,34.3998,34.3674,34.3998,15700.0
2013-08-01 12:15:00,42.37,42.4,42.36,42.38,15400.0,34.3917,34.4161,34.3836,34.3998,15400.0
2013-08-01 12:20:00,42.38,42.38,42.37,42.37,5700.0,34.3998,34.3998,34.3917,34.3917,5700.0
2013-08-01 12:25:00,42.36,42.37,42.34,42.35,17600.0,34.3836,34.3917,34.3674,34.3755,17600.0
2013-08-01 12:30:00,42.36,42.37,42.34,42.34,10300.0,34.3836,34.3917,34.3674,34.3674,10300.0
2013-08-01 12:35:00,42.34,42.35,42.33,42.34,4500.0,34.3674,34.3755,34.3592,34.3674,4500.0
2013-08-01 12:40:00,42.34,42.36,42.34,42.34,8900.0,34.3674,34.3836,34.3674,34.3674,8900.0
2013-08-01 12:45:00,42.34,42.35,42.33,42.34,2400.0,34.3674,34.3755,34.3592,34.3674,2400.0
2013-08-01 12:50:00,42.35,42.35,42.33,42.34,7700.0,34.3755,34.3755,34.3592,34.3674,7700.0
2013-08-01 12:55:00,42.34,42.34,42.33,42.34,8800.0,34.3674,34.3674,34.3592,34.3674,8800.0
2013-08-01 13:00:00,42.35,42.35,42.32,42.33,10900.0,34.3755,34.3755,34.3511,34.3592,10900.0
2013-08-01 13:05:00,42.33,42.35,42.32,42.34,12900.0,34.3592,34.3755,34.3511,34.3674,12900.0
2013-08-01 13:10:00,42.35,42.37,42.35,42.35,6000.0,34.3755,34.3917,34.3755,34.3755,6000.0
2013-08-01 13:15:00,42.35,42.37,42.35,42.37,5200.0,34.3755,34.3917,34.3755,34.3917,5200.0
2013-08-01 13:20:00,42.36,42.37,42.33,42.34,8100.0,34.3836,34.3917,34.3592,34.3674,8100.0
2013-08-01 13:25:00,42.33,42.34,42.33,42.33,4600.0,34.3592,34.3674,34.3592,34.3592,4600.0
2013-08-01 13:30:00,42.33,42.34,42.32,42.34,2400.0,34.3592,34.3674,34.3511,34.3674,2400.0
2013-08-01 13:35:00,42.34,42.35,42.32,42.32,5600.0,34.3674,34.3755,34.3511,34.3511,5600.0
2013-08-01 13:40:00,42.33,42.37,42.33,42.36,6300.0,34.3592,34.3917,34.3592,34.3836,6300.0
2013-08-01 13:45:00,42.37,42.39,42.36,42.39,2700.0,34.3917,34.4079,34.3836,34.4079,2700.0
2013-08-01 13:50:00,42.39,42.4,42.38,42.39,8500.0,34.4079,34.4161,34.3998,34.4079,8500.0
2013-08-01 13:55:00,42.4,42.44,42.39,42.42,14900.0,34.4161,34.4485,34.4079,34.4323,14900.0
2013-08-01 14:00:00,42.41,42.43,42.41,42.41,27500.0,34.4242,34.4404,34.4242,34.4242,27500.0
2013-08-01 14:05:00,42.41,42.41,42.38,42.41,15400.0,34.4242,34.4242,34.3998,34.4242,15400.0
2013-08-01 14:10:00,42.4,42.43,42.4,42.4,18100.0,34.4161,34.4404,34.4161,34.4161,18100.0
2013-08-01 14:15:00,42.4,42.41,42.37,42.38,12100.0,34.4161,34.4242,34.3917,34.3998,12100.0
2013-08-01 14:20:00,42.38,42.41,42.38,42.41,16300.0,34.3998,34.4242,34.3998,34.4242,16300.0
2013-08-01 14:25:00,42.41,42.41,42.39,42.4,8600.0,34.4242,34.4242,34.4079,34.4161,8600.0
2013-08-01 14:30:00,42.4,42.41,42.36,42.36,9700.0,34.4161,34.4242,34.3836,34.3836,9700.0
2013-08-01 14:35:00,42.36,42.37,42.35,42.36,27900.0,34.3836,34.3917,34.3755,34.3836,27900.0
2013-08-01 14:40:00,42.37,42.39,42.36,42.37,17200.0,34.3917,34.4079,34.3836,34.3917,17200.0
2013-08-01 14:45:00,42.37,42.39,42.35,42.36,46500.0,34.3917,34.4079,34.3755,34.3836,46500.0
2013-08-01 14:50:00,42.35,42.39,42.35,42.39,20200.0,34.3755,34.4079,34.3755,34.4079,20200.0
2013-08-01 14:55:00,42.38,42.4,42.38,42.39,9700.0,34.3998,34.4161,34.3998,34.4079,9700.0
2013-08-01 15:00:00,42.4,42.4,42.38,42.39,11500.0,34.4161,34.4161,34.3998,34.4079,11500.0
2013-08-01 15:05:00,42.39,42.41,42.38,42.39,12000.0,34.4079,34.4242,34.3998,34.4079,12000.0
2013-08-01 15:10:00,42.4,42.42,42.4,42.41,9300.0,34.4161,34.4323,34.4161,34.4242,9300.0
2013-08-01 15:15:00,42.41,42.41,42.38,42.4,27700.0,34.4242,34.4242,34.3998,34.4161,27700.0
2013-08-01 15:20:00,42.39,42.4,42.37,42.39,17700.0,34.4079,34.4161,34.3917,34.4079,17700.0
2013-08-01 15:25:00,42.38,42.43,42.38,42.43,28400.0,34.3998,34.4404,34.3998,34.4404,28400.0
2013-08-01 15:30:00,42.42,42.46,42.42,42.46,21700.0,34.4323,34.4648,34.4323,34.4648,21700.0
2013-08-01 15:35:00,42.45,42.52,42.45,42.5,40700.0,34.4566,34.5135,34.4566,34.4972,40700.0
2013-08-01 15:40:00,42.5,42.51,42.47,42.5,20200.0,34.4972,34.5053,34.4729,34.4972,20200.0
2013-08-01 15:45:00,42.5,42.53,42.49,42.52,49600.0,34.4972,34.5216,34.4891,34.5135,49600.0
2013-08-01 15:50:00,42.52,42.54,42.51,42.53,42500.0,34.5135,34.5297,34.5053,34.5216,42500.0
2013-08-01 15:55:00,42.53,42.54,42.49,42.51,93700.0,34.5216,34.5297,34.4891,34.5053,93700.0
2013-08-02 09:30:00,42.38,42.5,42.32,42.33,57700.0,34.3998,34.4972,34.3511,34.3592,57700.0
2013-08-02 09:35:00,42.34,42.36,42.28,42.29,22300.0,34.3674,34.3836,34.3187,34.3268,22300.0
2013-08-02 09:40:00,42.28,42.29,42.16,42.19,41000.0,34.3187,34.3268,34.2213,34.2456,41000.0
2013-08-02 09:45:00,42.21,42.23,42.14,42.21,26200.0,34.2618,34.2781,34.205,34.2618,26200.0
2013-08-02 09:50:00,42.2,42.24,42.18,42.22,11800.0,34.2537,34.2862,34.2375,34.27,11800.0
2013-08-02 09:55:00,42.21,42.24,42.16,42.16,14000.0,34.2618,34.2862,34.2213,34.2213,14000.0
2013-08-02 10:00:00,42.16,42.18,42.12,42.18,24300.0,34.2213,34.2375,34.1888,34.2375,24300.0
2013-08-02 10:05:00,42.19,42.2,42.16,42.16,5200.0,34.2456,34.2537,34.2213,34.2213,5200.0
2013-08-02 10:10:00,42.16,42.2,42.14,42.2,10300.0,34.2213,34.2537,34.205,34.2537,10300.0
2013-08-02 10:15:00,42.2,42.22,42.16,42.21,7800.0,34.2537,34.27,34.2213,34.2618,7800.0
2013-08-02 10:20:00,42.2,42.23,42.19,42.22,9300.0,34.2537,34.2781,34.2456,34.27,9300.0
2013-08-02 10:25:00,42.22,42.25,42.22,42.23,7000.0,34.27,34.2943,34.27,34.2781,7000.0
2013-08-02 10:30:00,42.23,42.29,42.22,42.29,13000.0,34.2781,34.3268,34.27,34.3268,13000.0
2013-08-02 10:35:00,42.29,42.29,42.26,42.28,7700.0,34.3268,34.3268,34.3024,34.3187,7700.0
2013-08-02 10:40:00,42.28,42.3,42.27,42.28,7600.0,34.3187,34.3349,34.3105,34.3187,7600.0
2013-08-02 10:45:00,42.29,42.33,42.22,42.26,27700.0,34.3268,34.3592,34.27,34.3024,27700.0
2013-08-02 10:50:00,42.26,42.28,42.25,42.26,5800.0,34.3024,34.3187,34.2943,34.3024,5800.0
2013-08-02 10:55:00,42.26,42.27,42.25,42.26,10300.0,34.3024,34.3105,34.2943,34.3024,10300.0
2013-08-02 11:00:00,42.26,42.29,42.25,42.28,10600.0,34.3024,34.3268,34.2943,34.3187,10600.0
2013-08-02 11:05:00,42.29,42.29,42.24,42.24,12500.0,34.3268,34.3268,34.2862,34.2862,12500.0
2013-08-02 11:10:00,42.25,42.27,42.23,42.23,18400.0,34.2943,34.3105,34.2781,34.2781,18400.0
2013-08-02 11:15:00,42.23,42.25,42.22,42.25,11100.0,34.2781,34.2943,34.27,34.2943,11100.0
2013-08-02 11:20:00,42.25,42.28,42.25,42.28,10400.0,34.2943,34.3187,34.2943,34.3187,10400.0
2013-08-02 11:25:00,42.27,42.3,42.27,42.29,5900.0,34.3105,34.3349,34.3105,34.3268,5900.0
2013-08-02 11:30:00,42.29,42.31,42.28,42.29,11500.0,34.3268,34.343,34.3187,34.3268,11500.0
2013-08-02 11:35:00,42.29,42.31,42.27,42.27,14200.0,34.3268,34.343,34.3105,34.3105,14200.0
2013-08-02 11:40:00,42.27,42.29,42.26,42.26,10400.0,34.3105,34.3268,34.3024,34.3024,10400.0
2013-08-02 11:45:00,42.27,42.27,42.23,42.23,9000.0,34.3105,34.3105,34.2781,34.2781,9000.0
2013-08-02 11:50:00,42.23,42.27,42.22,42.26,14800.0,34.2781,34.3105,34.27,34.3024,14800.0
2013-08-02 11:55:00,42.26,42.26,42.24,42.25,8000.0,34.3024,34.3024,34.2862,34.2943,8000.0
2013-08-02 12:00:00,42.24,42.28,42.24,42.28,11100.0,34.2862,34.3187,34.2862,34.3187,11100.0
2013-08-02 12:05:00,42.28,42.28,42.27,42.28,8100.0,34.3187,34.3187,34.3105,34.3187,8100.0
2013-08-02 12:10:00,42.28,42.32,42.28,42.32,4400.0,34.3187,34.3511,34.3187,34.3511,4400.0
2013-08-02 12:15:00,42.31,42.32,42.28,42.28,10900.0,34.343,34.3511,34.3187,34.3187,10900.0
2013-08-02 12:20:00,42.29,42.31,42.28,42.31,6500.0,34.3268,34.343,34.3187,34.343,6500.0
2013-08-02 12:25:00,42.3,42.32,42.3,42.32,6700.0,34.3349,34.3511,34.3349,34.3511,6700.0
2013-08-02 12:30:00,42.33,42.37,42.33,42.37,11100.0,34.3592,34.3917,34.3592,34.3917,11100.0
2013-08-02 12:35:00,42.37,42.37,42.36,42.36,4600.0,34.3917,34.3917,34.3836,34.3836,4600.0
2013-08-02 12:40:00,42.37,42.38,42.35,42.38,8000.0,34.3917,34.3998,34.3755,34.3998,8000.0
2013-08-02 12:45:00,42.38,42.4,42.37,42.39,7600.0,34.3998,34.4161,34.3917,34.4079,7600.0
2013-08-02 12:50:00,42.39,42.4,42.38,42.38,4800.0,34.4079,34.4161,34.3998,34.3998,4800.0
2013-08-02 12:55:00,42.37,42.4,42.37,42.4,8100.0,34.3917,34.4161,34.3917,34.4161,8100.0
2013-08-02 13:00:00,42.4,42.41,42.38,42.38,9700.0,34.4161,34.4242,34.3998,34.3998,9700.0
2013-08-02 13:05:00,42.38,42.39,42.36,42.38,9600.0,34.3998,34.4079,34.3836,34.3998,9600.0
2013-08-02 13:10:00,42.38,42.4,42.35,42.35,18700.0,34.3998,34.4161,34.3755,34.3755,18700.0
2013-08-02 13:15:00,42.35,42.4,42.35,42.4,8700.0,34.3755,34.4161,34.3755,34.4161,8700.0
2013-08-02 13:20:00,42.4,42.41,42.39,42.4,9400.0,34.4161,34.4242,34.4079,34.4161,9400.0
2013-08-02 13:25:00,42.41,42.41,42.37,42.37,22700.0,34.4242,34.4242,34.3917,34.3917,22700.0
2013-08-02 13:30:00,42.36,42.36,42.34,42.35,6000.0,34.3836,34.3836,34.3674,34.3755,6000.0
2013-08-02 13:35:00,42.34,42.35,42.34,42.35,7300.0,34.3674,34.3755,34.3674,34.3755,7300.0
2013-08-02 13:40:00,42.35,42.37,42.34,42.36,7700.0,34.3755,34.3917,34.3674,34.3836,7700.0
2013-08-02 13:45:00,42.36,42.37,42.34,42.36,7500.0,34.3836,34.3917,34.3674,34.3836,7500.0
2013-08-02 13:50:00,42.36,42.39,42.36,42.39,4800.0,34.3836,34.4079,34.3836,34.4079,4800.0
2013-08-02 13:55:00,42.39,42.4,42.36,42.36,10900.0,34.4079,34.4161,34.3836,34.3836,10900.0
2013-08-02 14:00:00,42.37,42.38,42.34,42.38,16400.0,34.3917,34.3998,34.3674,34.3998,16400.0
2013-08-02 14:05:00,42.38,42.42,42.37,42.42,10100.0,34.3998,34.4323,34.3917,34.4323,10100.0
2013-08-02 14:10:00,42.42,42.43,42.4,42.43,4300.0,34.4323,34.4404,34.4161,34.4404,4300.0
2013-08-02 14:15:00,42.44,42.47,42.43,42.46,13900.0,34.4485,34.4729,34.4404,34.4648,13900.0
2013-08-02 14:20:00,42.45,42.45,42.4,42.4,16000.0,34.4566,34.4566,34.4161,34.4161,16000.0
2013-08-02 14:25:00,42.4,42.43,42.4,42.43,6400.0,34.4161,34.4404,34.4161,34.4404,6400.0
2013-08-02 14:30:00,42.43,42.43,42.4,42.42,11700.0,34.4404,34.4404,34.4161,34.4323,11700.0
2013-08-02 14:35:00,42.41,42.46,42.4,42.45,12800.0,34.4242,34.4648,34.4161,34.4566,12800.0
2013-08-02 14:40:00,42.45,42.47,42.44,42.47,10800.0,34.4566,34.4729,34.4485,34.4729,10800.0
2013-08-02 14:45:00,42.47,42.49,42.46,42.49,7300.0,34.4729,34.4891,34.4648,34.4891,7300.0
2013-08-02 14:50:00,42.48,42.48,42.47,42.48,16600.0,34.481,34.481,34.4729,34.481,16600.0
2013-08-02 14:55:00,42.48,42.5,42.47,42.47,12000.0,34.481,34.4972,34.4729,34.4729,12000.0
2013-08-02 15:00:00,42.48,42.49,42.47,42.49,10800.0,34.481,34.4891,34.4729,34.4891,10800.0
2013-08-02 15:05:00,42.5,42.51,42.49,42.5,11200.0,34.4972,34.5053,34.4891,34.4972,11200.0
2013-08-02 15:10:00,42.5,42.51,42.49,42.51,5200.0,34.4972,34.5053,34.4891,34.5053,5200.0
2013-08-02 15:15:00,42.51,42.51,42.47,42.47,9600.0,34.5053,34.5053,34.4729,34.4729,9600.0
2013-08-02 15:20:00,42.48,42.48,42.45,42.46,7300.0,34.481,34.481,34.4566,34.4648,7300.0
2013-08-02 15:25:00,42.46,42.48,42.45,42.48,10200.0,34.4648,34.481,34.4566,34.481,10200.0
2013-08-02 15:30:00,42.48,42.49,42.47,42.49,9700.0,34.481,34.4891,34.4729,34.4891,9700.0
2013-08-02 15:35:00,42.49,42.49,42.45,42.45,13200.0,34.4891,34.4891,34.4566,34.4566,13200.0
2013-08-02 15:40:00,42.46,42.49,42.46,42.49,22300.0,34.4648,34.4891,34.4648,34.4891,22300.0
2013-08-02 15:45:00,42.49,42.52,42.49,42.5,41100.0,34.4891,34.5135,34.4891,34.4972,41100.0
2013-08-02 15:50:00,42.5,42.51,42.47,42.49,48400.0,34.4972,34.5053,34.4729,34.4891,48400.0
2013-08-02 15:55:00,42.49,42.52,42.44,42.48,168400.0,34.4891,34.5135,34.4485,34.481,168400.0
2013-08-05 09:30:00,42.38,42.4,42.3,42.31,25400.0,34.3998,34.4161,34.3349,34.343,25400.0
2013-08-05 09:35:00,42.3,42.31,42.2,42.23,11800.0,34.3349,34.343,34.2537,34.2781,11800.0
2013-08-05 09:40:00,42.22,42.26,42.19,42.24,12000.0,34.27,34.3024,34.2456,34.2862,12000.0
2013-08-05 09:45:00,42.23,42.23,42.15,42.16,13800.0,34.2781,34.2781,34.2131,34.2213,13800.0
2013-08-05 09:50:00,42.16,42.2,42.15,42.17,11900.0,34.2213,34.2537,34.2131,34.2294,11900.0
2013-08-05 09:55:00,42.15,42.18,42.15,42.16,7700.0,34.2131,34.2375,34.2131,34.2213,7700.0
2013-08-05 10:00:00,42.17,42.17,42.1,42.13,37300.0,34.2294,34.2294,34.1726,34.1969,37300.0
2013-08-05 10:05:00,42.13,42.19,42.13,42.15,25400.0,34.1969,34.2456,34.1969,34.2131,25400.0
2013-08-05 10:10:00,42.16,42.19,42.16,42.18,13300.0,34.2213,34.2456,34.2213,34.2375,13300.0
2013-08-05 10:15:00,42.19,42.22,42.19,42.21,7900.0,34.2456,34.27,34.2456,34.2618,7900.0
2013-08-05 10:20:00,42.22,42.27,42.21,42.27,11900.0,34.27,34.3105,34.2618,34.3105,11900.0
2013-08-05 10:25:00,42.27,42.32,42.26,42.3,24100.0,34.3105,34.3511,34.3024,34.3349,24100.0
2013-08-05 10:30:00,42.3,42.3,42.26,42.29,19900.0,34.3349,34.3349,34.3024,34.3268,19900.0
2013-08-05 10:35:00,42.29,42.33,42.29,42.33,7300.0,34.3268,34.3592,34.3268,34.3592,7300.0
2013-08-05 10:40:00,42.34,42.4,42.34,42.39,8700.0,34.3674,34.4161,34.3674,34.4079,8700.0
2013-08-05 10:45:00,42.39,42.4,42.36,42.38,6300.0,34.4079,34.4161,34.3836,34.3998,6300.0
2013-08-05 10:50:00,42.38,42.38,42.34,42.35,7400.0,34.3998,34.3998,34.3674,34.3755,7400.0
2013-08-05 10:55:00,42.35,42.36,42.34,42.35,32300.0,34.3755,34.3836,34.3674,34.3755,32300.0
2013-08-05 11:00:00,42.35,42.37,42.35,42.36,8700.0,34.3755,34.3917,34.3755,34.3836,8700.0
2013-08-05 11:05:00,42.37,42.41,42.37,42.39,45500.0,34.3917,34.4242,34.3917,34.4079,45500.0
2013-08-05 11:10:00,42.39,42.41,42.38,42.41,4900.0,34.4079,34.4242,34.3998,34.4242,4900.0
2013-08-05 11:15:00,42.42,42.43,42.4,42.4,10100.0,34.4323,34.4404,34.4161,34.4161,10100.0
2013-08-05 11:20:00,42.4,42.4,42.36,42.39,8800.0,34.4161,34.4161,34.3836,34.4079,8800.0
2013-08-05 11:25:00,42.4,42.44,42.4,42.42,12600.0,34.4161,34.4485,34.4161,34.4323,12600.0
2013-08-05 11:30:00,42.42,42.43,42.36,42.38,8500.0,34.4323,34.4404,34.3836,34.3998,8500.0
2013-08-05 11:35:00,42.38,42.38,42.35,42.36,11000.0,34.3998,34.3998,34.3755,34.3836,11000.0
2013-08-05 11:40:00,42.36,42.36,42.33,42.33,9600.0,34.3836,34.3836,34.3592,34.3592,9600.0
2013-08-05 11:45:00,42.33,42.34,42.32,42.33,9300.0,34.3592,34.3674,34.3511,34.3592,9300.0
2013-08-05 11:50:00,42.33,42.33,42.32,42.32,4400.0,34.3592,34.3592,34.3511,34.3511,4400.0
2013-08-05 11:55:00,42.33,42.33,42.32,42.32,3900.0,34.3592,34.3592,34.3511,34.3511,3900.0
2013-08-05 12:00:00,42.33,42.33,42.32,42.33,5400.0,34.3592,34.3592,34.3511,34.3592,5400.0
2013-08-05 12:05:00,42.32,42.35,42.32,42.35,3900.0,34.3511,34.3755,34.3511,34.3755,3900.0
2013-08-05 12:10:00,42.34,42.36,42.34,42.36,5300.0,34.3674,34.3836,34.3674,34.3836,5300.0
2013-08-05 12:15:00,42.36,42.41,42.36,42.4,5900.0,34.3836,34.4242,34.3836,34.4161,5900.0
2013-08-05 12:20:00,42.4,42.46,42.39,42.46,10400.0,34.4161,34.4648,34.4079,34.4648,10400.0
2013-08-05 12:25:00,42.45,42.46,42.41,42.42,7200.0,34.4566,34.4648,34.4242,34.4323,7200.0
2013-08-05 12:30:00,42.42,42.42,42.36,42.36,6400.0,34.4323,34.4323,34.3836,34.3836,6400.0
2013-08-05 12:35:00,42.36,42.36,42.32,42.33,9900.0,34.3836,34.3836,34.3511,34.3592,9900.0
2013-08-05 12:40:00,42.32,42.32,42.28,42.28,14000.0,34.3511,34.3511,34.3187,34.3187,14000.0
2013-08-05 12:45:00,42.27,42.29,42.27,42.29,9500.0,34.3105,34.3268,34.3105,34.3268,9500.0
2013-08-05 12:50:00,42.3,42.3,42.27,42.27,7300.0,34.3349,34.3349,34.3105,34.3105,7300.0
2013-08-05 12:55:00,42.27,42.28,42.26,42.26,7500.0,34.3105,34.3187,34.3024,34.3024,7500.0
2013-08-05 13:00:00,42.26,42.26,42.21,42.23,13100.0,34.3024,34.3024,34.2618,34.2781,13100.0
2013-08-05 13:05:00,42.24,42.25,42.19,42.21,14400.0,34.2862,34.2943,34.2456,34.2618,14400.0
2013-08-05 13:10:00,42.21,42.21,42.18,42.2,8400.0,34.2618,34.2618,34.2375,34.2537,8400.0
2013-08-05 13:15:00,42.19,42.21,42.18,42.19,14400.0,34.2456,34.2618,34.2375,34.2456,14400.0
2013-08-05 13:20:00,42.2,42.21,42.19,42.19,9500.0,34.2537,34.2618,34.2456,34.2456,9500.0
2013-08-05 13:25:00,42.18,42.2,42.18,42.18,6900.0,34.2375,34.2537,34.2375,34.2375,6900.0
2013-08-05 13:30:00,42.19,42.19,42.15,42.16,12000.0,34.2456,34.2456,34.2131,34.2213,12000.0
2013-08-05 13:35:00,42.17,42.17,42.14,42.15,7700.0,34.2294,34.2294,34.205,34.2131,7700.0
2013-08-05 13:40:00,42.16,42.17,42.15,42.16,6300.0,34.2213,34.2294,34.2131,34.2213,6300.0
2013-08-05 13:45:00,42.16,42.16,42.14,42.15,9100.0,34.2213,34.2213,34.205,34.2131,9100.0
2013-08-05 13:50:00,42.15,42.16,42.15,42.15,7300.0,34.2131,34.2213,34.2131,34.2131,7300.0
2013-08-05 13:55:00,42.15,42.16,42.11,42.11,28100.0,34.2131,34.2213,34.1807,34.1807,28100.0
2013-08-05 14:00:00,42.11,42.13,42.09,42.11,16100.0,34.1807,34.1969,34.1644,34.1807,16100.0
2013-08-05 14:05:00,42.11,42.11,42.09,42.09,10400.0,34.1807,34.1807,34.1644,34.1644,10400.0
2013-08-05 14:10:00,42.09,42.12,42.09,42.11,31100.0,34.1644,34.1888,34.1644,34.1807,31100.0
2013-08-05 14:15:00,42.11,42.11,42.09,42.09,8900.0,34.1807,34.1807,34.1644,34.1644,8900.0
2013-08-05 14:20:00,42.1,42.1,42.08,42.08,7200.0,34.1726,34.1726,34.1563,34.1563,7200.0
2013-08-05 14:25:00,42.08,42.12,42.07,42.08,23000.0,34.1563,34.1888,34.1482,34.1563,23000.0
2013-08-05 14:30:00,42.09,42.11,42.09,42.11,12300.0,34.1644,34.1807,34.1644,34.1807,12300.0
2013-08-05 14:35:00,42.1,42.11,42.09,42.09,7400.0,34.1726,34.1807,34.1644,34.1644,7400.0
2013-08-05 14:40:00,42.1,42.11,42.1,42.11,9100.0,34.1726,34.1807,34.1726,34.1807,9100.0
2013-08-05 14:45:00,42.11,42.11,42.08,42.1,20000.0,34.1807,34.1807,34.1563,34.1726,20000.0
2013-08-05 14:50:00,42.1,42.12,42.1,42.11,9600.0,34.1726,34.1888,34.1726,34.1807,9600.0
2013-08-05 14:55:00,42.11,42.16,42.11,42.15,22800.0,34.1807,34.2213,34.1807,34.2131,22800.0
2013-08-05 15:00:00,42.15,42.16,42.12,42.12,8400.0,34.2131,34.2213,34.1888,34.1888,8400.0
2013-08-05 15:05:00,42.13,42.13,42.11,42.11,19800.0,34.1969,34.1969,34.1807,34.1807,19800.0
2013-08-05 15:10:00,42.11,42.13,42.11,42.13,12700.0,34.1807,34.1969,34.1807,34.1969,12700.0
2013-08-05 15:15:00,42.13,42.14,42.11,42.11,16000.0,34.1969,34.205,34.1807,34.1807,16000.0
2013-08-05 15:20:00,42.11,42.14,42.11,42.12,41400.0,34.1807,34.205,34.1807,34.1888,41400.0
2013-08-05 15:25:00,42.13,42.13,42.1,42.13,28500.0,34.1969,34.1969,34.1726,34.1969,28500.0
2013-08-05 15:30:00,42.12,42.13,42.12,42.12,11100.0,34.1888,34.1969,34.1888,34.1888,11100.0
2013-08-05 15:35:00,42.13,42.13,42.12,42.13,14000.0,34.1969,34.1969,34.1888,34.1969,14000.0
2013-08-05 15:40:00,42.13,42.2,42.13,42.2,34300.0,34.1969,34.2537,34.1969,34.2537,34300.0
2013-08-05 15:45:00,42.2,42.23,42.19,42.2,76200.0,34.2537,34.2781,34.2456,34.2537,76200.0
2013-08-05 15:50:00,42.21,42.21,42.16,42.17,50100.0,34.2618,34.2618,34.2213,34.2294,50100.0
2013-08-05 15:55:00,42.18,42.22,42.18,42.2,93800.0,34.2375,34.27,34.2375,34.2537,93800.0
2013-08-06 09:30:00,42.14,42.16,42.05,42.16,13000.0,34.205,34.2213,34.132,34.2213,13000.0
2013-08-06 09:35:00,42.19,42.24,42.12,42.12,6500.0,34.2456,34.2862,34.1888,34.1888,6500.0
2013-08-06 09:40:00,42.12,42.12,42.06,42.06,11000.0,34.1888,34.1888,34.1401,34.1401,11000.0
2013-08-06 09:45:00,42.08,42.1,42.04,42.04,6600.0,34.1563,34.1726,34.1238,34.1238,6600.0
2013-08-06 09:50:00,42.04,42.04,41.97,42.03,8400.0,34.1238,34.1238,34.067,34.1157,8400.0
2013-08-06 09:55:00,42.02,42.04,41.97,42.02,15300.0,34.1076,34.1238,34.067,34.1076,15300.0
2013-08-06 10:00:00,42.02,42.07,42.01,42.03,16300.0,34.1076,34.1482,34.0995,34.1157,16300.0
2013-08-06 10:05:00,42.03,42.07,42.03,42.06,14600.0,34.1157,34.1482,34.1157,34.1401,14600.0
2013-08-06 10:10:00,42.07,42.09,42.05,42.07,28500.0,34.1482,34.1644,34.132,34.1482,28500.0
2013-08-06 10:15:00,42.08,42.09,42.06,42.09,13800.0,34.1563,34.1644,34.1401,34.1644,13800.0
2013-08-06 10:20:00,42.09,42.09,42.03,42.04,23300.0,34.1644,34.1644,34.1157,34.1238,23300.0
2013-08-06 10:25:00,42.03,42.08,42.03,42.07,14800.0,34.1157,34.1563,34.1157,34.1482,14800.0
2013-08-06 10:30:00,42.07,42.07,41.98,41.99,16000.0,34.1482,34.1482,34.0751,34.0833,16000.0
2013-08-06 10:35:00,41.99,42.03,41.99,42.03,14700.0,34.0833,34.1157,34.0833,34.1157,14700.0
2013-08-06 10:40:00,42.03,42.07,42.01,42.07,10400.0,34.1157,34.1482,34.0995,34.1482,10400.0
2013-08-06 10:45:00,42.08,42.09,42.05,42.07,12300.0,34.1563,34.1644,34.132,34.1482,12300.0
2013-08-06 10:50:00,42.06,42.07,42.0,42.0,44200.0,34.1401,34.1482,34.0914,34.0914,44200.0
2013-08-06 10:55:00,41.99,42.0,41.97,41.98,21600.0,34.0833,34.0914,34.067,34.0751,21600.0
2013-08-06 11:00:00,41.97,42.03,41.97,42.02,7200.0,34.067,34.1157,34.067,34.1076,7200.0
2013-08-06 11:05:00,42.02,42.04,42.02,42.02,6400.0,34.1076,34.1238,34.1076,34.1076,6400.0
2013-08-06 11:10:00,42.02,42.03,41.97,41.97,83100.0,34.1076,34.1157,34.067,34.067,83100.0
2013-08-06 11:15:00,41.97,41.99,41.96,41.98,19000.0,34.067,34.0833,34.0589,34.0751,19000.0
2013-08-06 11:20:00,41.99,42.01,41.99,42.0,8600.0,34.0833,34.0995,34.0833,34.0914,8600.0
2013-08-06 11:25:00,42.0,42.0,41.97,41.98,10400.0,34.0914,34.0914,34.067,34.0751,10400.0
2013-08-06 11:30:00,41.98,42.01,41.98,41.99,9700.0,34.0751,34.0995,34.0751,34.0833,9700.0
2013-08-06 11:35:00,41.99,42.01,41.97,42.0,6900.0,34.0833,34.0995,34.067,34.0914,6900.0
2013-08-06 11:40:00,42.01,42.01,41.98,41.98,7600.0,34.0995,34.0995,34.0751,34.0751,7600.0
2013-08-06 11:45:00,41.98,41.98,41.95,41.95,13600.0,34.0751,34.0751,34.0508,34.0508,13600.0
2013-08-06 11:50:00,41.96,41.97,41.94,41.97,10000.0,34.0589,34.067,34.0427,34.067,10000.0
2013-08-06 11:55:00,41.97,41.98,41.96,41.98,11000.0,34.067,34.0751,34.0589,34.0751,11000.0
2013-08-06 12:00:00,41.97,42.01,41.97,42.01,11600.0,34.067,34.0995,34.067,34.0995,11600.0
2013-08-06 12:05:00,42.01,42.01,41.98,42.0,8700.0,34.0995,34.0995,34.0751,34.0914,8700.0
2013-08-06 12:10:00,42.0,42.0,41.98,41.98,6200.0,34.0914,34.0914,34.0751,34.0751,6200.0
2013-08-06 12:15:00,41.97,41.97,41.94,41.94,7200.0,34.067,34.067,34.0427,34.0427,7200.0
2013-08-06 12:20:00,41.94,41.95,41.93,41.94,6000.0,34.0427,34.0508,34.0346,34.0427,6000.0
2013-08-06 12:25:00,41.94,41.97,41.94,41.96,7200.0,34.0427,34.067,34.0427,34.0589,7200.0
2013-08-06 12:30:00,41.96,42.04,41.96,41.99,21300.0,34.0589,34.1238,34.0589,34.0833,21300.0
2013-08-06 12:35:00,41.99,42.07,41.99,42.07,44600.0,34.0833,34.1482,34.0833,34.1482,44600.0
2013-08-06 12:40:00,42.07,42.12,42.07,42.12,4200.0,34.1482,34.1888,34.1482,34.1888,4200.0
2013-08-06 12:45:00,42.12,42.12,42.1,42.1,4500.0,34.1888,34.1888,34.1726,34.1726,4500.0
2013-08-06 12:50:00,42.11,42.11,42.09,42.09,8000.0,34.1807,34.1807,34.1644,34.1644,8000.0
2013-08-06 12:55:00,42.1,42.16,42.1,42.16,7500.0,34.1726,34.2213,34.1726,34.2213,7500.0
2013-08-06 13:00:00,42.16,42.16,42.14,42.14,3400.0,34.2213,34.2213,34.205,34.205,3400.0
2013-08-06 13:05:00,42.14,42.15,42.14,42.14,2300.0,34.205,34.2131,34.205,34.205,2300.0
2013-08-06 13:10:00,42.14,42.14,42.12,42.12,5200.0,34.205,34.205,34.1888,34.1888,5200.0
2013-08-06 13:15:00,42.12,42.13,42.1,42.13,3700.0,34.1888,34.1969,34.1726,34.1969,3700.0
2013-08-06 13:20:00,42.12,42.13,42.11,42.13,1100.0,34.1888,34.1969,34.1807,34.1969,1100.0
2013-08-06 13:25:00,42.12,42.13,42.11,42.12,7500.0,34.1888,34.1969,34.1807,34.1888,7500.0
2013-08-06 13:30:00,42.13,42.13,42.09,42.09,4300.0,34.1969,34.1969,34.1644,34.1644,4300.0
2013-08-06 13:35:00,42.09,42.1,42.08,42.08,4000.0,34.1644,34.1726,34.1563,34.1563,4000.0
2013-08-06 13:40:00,42.08,42.08,42.07,42.08,4100.0,34.1563,34.1563,34.1482,34.1563,4100.0
2013-08-06 13:45:00,42.08,42.08,42.06,42.06,7600.0,34.1563,34.1563,34.1401,34.1401,7600.0
2013-08-06 13:50:00,42.06,42.08,42.05,42.08,6700.0,34.1401,34.1563,34.132,34.1563,6700.0
2013-08-06 13:55:00,42.08,42.13,42.07,42.13,9700.0,34.1563,34.1969,34.1482,34.1969,9700.0
2013-08-06 14:00:00,42.12,42.13,42.09,42.11,13400.0,34.1888,34.1969,34.1644,34.1807,13400.0
2013-08-06 14:05:00,42.12,42.12,42.07,42.09,11500.0,34.1888,34.1888,34.1482,34.1644,11500.0
2013-08-06 14:10:00,42.09,42.1,42.07,42.1,9000.0,34.1644,34.1726,34.1482,34.1726,9000.0
2013-08-06 14:15:00,42.1,42.1,42.08,42.09,4000.0,34.1726,34.1726,34.1563,34.1644,4000.0
2013-08-06 14:20:00,42.09,42.09,42.07,42.08,6500.0,34.1644,34.1644,34.1482,34.1563,6500.0
2013-08-06 14:25:00,42.09,42.13,42.09,42.13,4500.0,34.1644,34.1969,34.1644,34.1969,4500.0
2013-08-06 14:30:00,42.13,42.13,42.08,42.11,52000.0,34.1969,34.1969,34.1563,34.1807,52000.0
2013-08-06 14:35:00,42.11,42.14,42.1,42.14,10900.0,34.1807,34.205,34.1726,34.205,10900.0
2013-08-06 14:40:00,42.14,42.14,42.12,42.14,8700.0,34.205,34.205,34.1888,34.205,8700.0
2013-08-06 14:45:00,42.14,42.14,42.1,42.12,7200.0,34.205,34.205,34.1726,34.1888,7200.0
2013-08-06 14:50:00,42.12,42.13,42.09,42.09,18100.0,34.1888,34.1969,34.1644,34.1644,18100.0
2013-08-06 14:55:00,42.1,42.12,42.09,42.11,11200.0,34.1726,34.1888,34.1644,34.1807,11200.0
2013-08-06 15:00:00,42.1,42.11,42.09,42.11,6100.0,34.1726,34.1807,34.1644,34.1807,6100.0
2013-08-06 15:05:00,42.11,42.12,42.09,42.09,12600.0,34.1807,34.1888,34.1644,34.1644,12600.0
2013-08-06 15:10:00,42.09,42.11,42.07,42.1,8300.0,34.1644,34.1807,34.1482,34.1726,8300.0
2013-08-06 15:15:00,42.11,42.13,42.1,42.13,10000.0,34.1807,34.1969,34.1726,34.1969,10000.0
2013-08-06 15:20:00,42.12,42.14,42.12,42.13,4600.0,34.1888,34.205,34.1888,34.1969,4600.0
2013-08-06 15:25:00,42.14,42.14,42.1,42.1,14400.0,34.205,34.205,34.1726,34.1726,14400.0
2013-08-06 15:30:00,42.1,42.12,42.08,42.09,17000.0,34.1726,34.1888,34.1563,34.1644,17000.0
2013-08-06 15:35:00,42.08,42.1,42.06,42.1,19500.0,34.1563,34.1726,34.1401,34.1726,19500.0
2013-08-06 15:40:00,42.1,42.11,42.09,42.11,13200.0,34.1726,34.1807,34.1644,34.1807,13200.0
2013-08-06 15:45:00,42.11,42.12,42.1,42.11,19400.0,34.1807,34.1888,34.1726,34.1807,19400.0
2013-08-06 15:50:00,42.11,42.11,42.02,42.02,29200.0,34.1807,34.1807,34.1076,34.1076,29200.0
2013-08-06 15:55:00,42.02,42.04,42.01,42.01,83400.0,34.1076,34.1238,34.0995,34.0995,83400.0
2013-08-07 09:30:00,41.99,42.0,41.52,41.71,46300.0,34.0833,34.0914,33.7018,33.856,46300.0
2013-08-07 09:35:00,41.74,41.75,41.28,41.61,26200.0,33.8803,33.8885,33.507,33.7748,26200.0
2013-08-07 09:40:00,41.61,41.87,41.56,41.71,33600.0,33.7748,33.9859,33.7342,33.856,33600.0
2013-08-07 09:45:00,41.73,41.87,41.71,41.86,26000.0,33.8722,33.9859,33.856,33.9777,26000.0
2013-08-07 09:50:00,41.86,41.9,41.69,41.73,26800.0,33.9777,34.0102,33.8398,33.8722,26800.0
2013-08-07 09:55:00,41.69,41.77,41.62,41.64,15100.0,33.8398,33.9047,33.7829,33.7992,15100.0
2013-08-07 10:00:00,41.63,41.81,41.55,41.72,47400.0,33.7911,33.9372,33.7261,33.8641,47400.0
2013-08-07 10:05:00,41.7,41.78,41.68,41.76,18400.0,33.8479,33.9128,33.8316,33.8966,18400.0
2013-08-07 10:10:00,41.76,41.76,41.68,41.72,9800.0,33.8966,33.8966,33.8316,33.8641,9800.0
2013-08-07 10:15:00,41.75,41.76,41.72,41.75,7400.0,33.8885,33.8966,33.8641,33.8885,7400.0
2013-08-07 10:20:00,41.76,41.79,41.73,41.77,17900.0,33.8966,33.9209,33.8722,33.9047,17900.0
2013-08-07 10:25:00,41.77,41.79,41.7,41.71,15400.0,33.9047,33.9209,33.8479,33.856,15400.0
2013-08-07 10:30:00,41.71,41.71,41.58,41.6,25300.0,33.856,33.856,33.7505,33.7667,25300.0
2013-08-07 10:35:00,41.61,41.7,41.61,41.67,10400.0,33.7748,33.8479,33.7748,33.8235,10400.0
2013-08-07 10:40:00,41.68,41.78,41.68,41.77,12700.0,33.8316,33.9128,33.8316,33.9047,12700.0
2013-08-07 10:45:00,41.76,41.81,41.74,41.81,16400.0,33.8966,33.9372,33.8803,33.9372,16400.0
2013-08-07 10:50:00,41.81,41.87,41.74,41.75,16500.0,33.9372,33.9859,33.8803,33.8885,16500.0
2013-08-07 10:55:00,41.75,41.77,41.7,41.73,20800.0,33.8885,33.9047,33.8479,33.8722,20800.0
2013-08-07 11:00:00,41.73,41.73,41.7,41.73,15700.0,33.8722,33.8722,33.8479,33.8722,15700.0
2013-08-07 11:05:00,41.73,41.74,41.65,41.67,26100.0,33.8722,33.8803,33.8073,33.8235,26100.0
2013-08-07 11:10:00,41.67,41.67,41.59,41.63,21700.0,33.8235,33.8235,33.7586,33.7911,21700.0
2013-08-07 11:15:00,41.63,41.65,41.59,41.59,14200.0,33.7911,33.8073,33.7586,33.7586,14200.0
2013-08-07 11:20:00,41.6,41.63,41.59,41.61,10800.0,33.7667,33.7911,33.7586,33.7748,10800.0
2013-08-07 11:25:00,41.61,41.62,41.55,41.55,28000.0,33.7748,33.7829,33.7261,33.7261,28000.0
2013-08-07 11:30:00,41.55,41.6,41.55,41.6,15600.0,33.7261,33.7667,33.7261,33.7667,15600.0
2013-08-07 11:35:00,41.6,41.62,41.58,41.58,8100.0,33.7667,33.7829,33.7505,33.7505,8100.0
2013-08-07 11:40:00,41.58,41.59,41.54,41.54,25200.0,33.7505,33.7586,33.718,33.718,25200.0
2013-08-07 11:45:00,41.55,41.55,41.53,41.53,13900.0,33.7261,33.7261,33.7099,33.7099,13900.0
2013-08-07 11:50:00,41.53,41.56,41.52,41.56,10200.0,33.7099,33.7342,33.7018,33.7342,10200.0
2013-08-07 11:55:00,41.55,41.6,41.55,41.57,12100.0,33.7261,33.7667,33.7261,33.7424,12100.0
2013-08-07 12:00:00,41.57,41.6,41.56,41.6,6400.0,33.7424,33.7667,33.7342,33.7667,6400.0
2013-08-07 12:05:00,41.6,41.61,41.56,41.61,13700.0,33.7667,33.7748,33.7342,33.7748,13700.0
2013-08-07 12:10:00,41.61,41.63,41.6,41.63,5200.0,33.7748,33.7911,33.7667,33.7911,5200.0
2013-08-07 12:15:00,41.63,41.67,41.62,41.67,12300.0,33.7911,33.8235,33.7829,33.8235,12300.0
2013-08-07 12:20:00,41.68,41.7,41.67,41.7,12600.0,33.8316,33.8479,33.8235,33.8479,12600.0
2013-08-07 12:25:00,41.7,41.7,41.69,41.7,14100.0,33.8479,33.8479,33.8398,33.8479,14100.0
2013-08-07 12:30:00,41.69,41.71,41.69,41.7,6200.0,33.8398,33.856,33.8398,33.8479,6200.0
2013-08-07 12:35:00,41.71,41.72,41.69,41.7,15700.0,33.856,33.8641,33.8398,33.8479,15700.0
2013-08-07 12:40:00,41.69,41.72,41.69,41.71,3900.0,33.8398,33.8641,33.8398,33.856,3900.0
2013-08-07 12:45:00,41.72,41.73,41.71,41.72,17400.0,33.8641,33.8722,33.856,33.8641,17400.0
2013-08-07 12:50:00,41.72,41.75,41.69,41.7,43300.0,33.8641,33.8885,33.8398,33.8479,43300.0
2013-08-07 12:55:00,41.7,41.71,41.69,41.71,22700.0,33.8479,33.856,33.8398,33.856,22700.0
2013-08-07 13:00:00,41.7,41.74,41.7,41.74,26300.0,33.8479,33.8803,33.8479,33.8803,26300.0
2013-08-07 13:05:00,41.74,41.77,41.74,41.75,21200.0,33.8803,33.9047,33.8803,33.8885,21200.0
2013-08-07 13:10:00,41.76,41.79,41.76,41.77,4800.0,33.8966,33.9209,33.8966,33.9047,4800.0
2013-08-07 13:15:00,41.78,41.78,41.76,41.77,13500.0,33.9128,33.9128,33.8966,33.9047,13500.0
2013-08-07 13:20:00,41.76,41.77,41.76,41.76,2800.0,33.8966,33.9047,33.8966,33.8966,2800.0
2013-08-07 13:25:00,41.77,41.77,41.72,41.76,13400.0,33.9047,33.9047,33.8641,33.8966,13400.0
2013-08-07 13:30:00,41.77,41.78,41.74,41.77,18700.0,33.9047,33.9128,33.8803,33.9047,18700.0
2013-08-07 13:35:00,41.76,41.77,41.76,41.76,3900.0,33.8966,33.9047,33.8966,33.8966,3900.0
2013-08-07 13:40:00,41.75,41.76,41.73,41.73,11500.0,33.8885,33.8966,33.8722,33.8722,11500.0
2013-08-07 13:45:00,41.73,41.74,41.7,41.71,6900.0,33.8722,33.8803,33.8479,33.856,6900.0
2013-08-07 13:50:00,41.7,41.73,41.7,41.73,7400.0,33.8479,33.8722,33.8479,33.8722,7400.0
2013-08-07 13:55:00,41.73,41.76,41.72,41.72,10900.0,33.8722,33.8966,33.8641,33.8641,10900.0
2013-08-07 14:00:00,41.72,41.76,41.71,41.74,19400.0,33.8641,33.8966,33.856,33.8803,19400.0
2013-08-07 14:05:00,41.75,41.76,41.73,41.73,10200.0,33.8885,33.8966,33.8722,33.8722,10200.0
2013-08-07 14:10:00,41.72,41.77,41.7,41.76,9300.0,33.8641,33.9047,33.8479,33.8966,9300.0
2013-08-07 14:15:00,41.76,41.76,41.73,41.74,15400.0,33.8966,33.8966,33.8722,33.8803,15400.0
2013-08-07 14:20:00,41.75,41.75,41.69,41.7,10100.0,33.8885,33.8885,33.8398,33.8479,10100.0
2013-08-07 14:25:00,41.71,41.75,41.7,41.75,4900.0,33.856,33.8885,33.8479,33.8885,4900.0
2013-08-07 14:30:00,41.76,41.76,41.74,41.75,11100.0,33.8966,33.8966,33.8803,33.8885,11100.0
2013-08-07 14:35:00,41.75,41.76,41.74,41.74,10600.0,33.8885,33.8966,33.8803,33.8803,10600.0
2013-08-07 14:40:00,41.74,41.75,41.71,41.72,19900.0,33.8803,33.8885,33.856,33.8641,19900.0
2013-08-07 14:45:00,41.72,41.72,41.71,41.72,3700.0,33.8641,33.8641,33.856,33.8641,3700.0
2013-08-07 14:50:00,41.71,41.72,41.69,41.7,14400.0,33.856,33.8641,33.8398,33.8479,14400.0
2013-08-07 14:55:00,41.7,41.74,41.7,41.73,19200.0,33.8479,33.8803,33.8479,33.8722,19200.0
2013-08-07 15:00:00,41.73,41.74,41.71,41.71,37900.0,33.8722,33.8803,33.856,33.856,37900.0
2013-08-07 15:05:00,41.71,41.72,41.65,41.66,29900.0,33.856,33.8641,33.8073,33.8154,29900.0
2013-08-07 15:10:00,41.67,41.7,41.66,41.69,16900.0,33.8235,33.8479,33.8154,33.8398,16900.0
2013-08-07 15:15:00,41.7,41.73,41.69,41.73,14200.0,33.8479,33.8722,33.8398,33.8722,14200.0
2013-08-07 15:20:00,41.73,41.76,41.72,41.72,25600.0,33.8722,33.8966,33.8641,33.8641,25600.0
2013-08-07 15:25:00,41.71,41.73,41.71,41.73,25900.0,33.856,33.8722,33.856,33.8722,25900.0
2013-08-07 15:30:00,41.73,41.73,41.71,41.72,14100.0,33.8722,33.8722,33.856,33.8641,14100.0
2013-08-07 15:35:00,41.72,41.72,41.7,41.71,33900.0,33.8641,33.8641,33.8479,33.856,33900.0
2013-08-07 15:40:00,41.72,41.74,41.71,41.74,16300.0,33.8641,33.8803,33.856,33.8803,16300.0
2013-08-07 15:45:00,41.74,41.79,41.74,41.75,35300.0,33.8803,33.9209,33.8803,33.8885,35300.0
2013-08-07 15:50:00,41.74,41.75,41.71,41.72,39400.0,33.8803,33.8885,33.856,33.8641,39400.0
2013-08-07 15:55:00,41.71,41.73,41.67,41.68,104900.0,33.856,33.8722,33.8235,33.8316,104900.0
2013-08-08 09:30:00,41.75,41.97,41.63,41.67,25600.0,33.8885,34.067,33.7911,33.8235,25600.0
2013-08-08 09:35:00,41.64,41.74,41.63,41.7,12100.0,33.7992,33.8803,33.7911,33.8479,12100.0
2013-08-08 09:40:00,41.71,41.75,41.69,41.7,12400.0,33.856,33.8885,33.8398,33.8479,12400.0
2013-08-08 09:45:00,41.7,41.75,41.68,41.75,5800.0,33.8479,33.8885,33.8316,33.8885,5800.0
2013-08-08 09:50:00,41.75,41.75,41.68,41.69,8600.0,33.8885,33.8885,33.8316,33.8398,8600.0
2013-08-08 09:55:00,41.69,41.78,41.65,41.77,28700.0,33.8398,33.9128,33.8073,33.9047,28700.0
2013-08-08 10:00:00,41.77,41.82,41.77,41.81,12500.0,33.9047,33.9453,33.9047,33.9372,12500.0
2013-08-08 10:05:00,41.81,41.81,41.75,41.77,14100.0,33.9372,33.9372,33.8885,33.9047,14100.0
2013-08-08 10:10:00,41.76,41.77,41.74,41.75,12000.0,33.8966,33.9047,33.8803,33.8885,12000.0
2013-08-08 10:15:00,41.75,41.76,41.75,41.76,12000.0,33.8885,33.8966,33.8885,33.8966,12000.0
2013-08-08 10:20:00,41.75,41.76,41.75,41.75,11400.0,33.8885,33.8966,33.8885,33.8885,11400.0
2013-08-08 10:25:00,41.76,41.76,41.74,41.75,11900.0,33.8966,33.8966,33.8803,33.8885,11900.0
2013-08-08 10:30:00,41.74,41.76,41.73,41.74,28800.0,33.8803,33.8966,33.8722,33.8803,28800.0
2013-08-08 10:35:00,41.73,41.75,41.71,41.73,20700.0,33.8722,33.8885,33.856,33.8722,20700.0
2013-08-08 10:40:00,41.72,41.72,41.59,41.59,17400.0,33.8641,33.8641,33.7586,33.7586,17400.0
2013-08-08 10:45:00,41.59,41.6,41.57,41.59,6400.0,33.7586,33.7667,33.7424,33.7586,6400.0
2013-08-08 10:50:00,41.59,41.6,41.58,41.59,7400.0,33.7586,33.7667,33.7505,33.7586,7400.0
2013-08-08 10:55:00,41.59,41.6,41.58,41.58,8700.0,33.7586,33.7667,33.7505,33.7505,8700.0
2013-08-08 11:00:00,41.59,41.6,41.55,41.57,18300.0,33.7586,33.7667,33.7261,33.7424,18300.0
2013-08-08 11:05:00,41.57,41.61,41.56,41.59,15500.0,33.7424,33.7748,33.7342,33.7586,15500.0
2013-08-08 11:10:00,41.59,41.59,41.57,41.58,8900.0,33.7586,33.7586,33.7424,33.7505,8900.0
2013-08-08 11:15:00,41.58,41.58,41.55,41.56,11700.0,33.7505,33.7505,33.7261,33.7342,11700.0
2013-08-08 11:20:00,41.56,41.56,41.48,41.5,29700.0,33.7342,33.7342,33.6693,33.6855,29700.0
2013-08-08 11:25:00,41.5,41.5,41.49,41.5,5700.0,33.6855,33.6855,33.6774,33.6855,5700.0
2013-08-08 11:30:00,41.51,41.52,41.49,41.51,21700.0,33.6936,33.7018,33.6774,33.6936,21700.0
2013-08-08 11:35:00,41.51,41.52,41.5,41.52,21700.0,33.6936,33.7018,33.6855,33.7018,21700.0
2013-08-08 11:40:00,41.52,41.53,41.51,41.52,11200.0,33.7018,33.7099,33.6936,33.7018,11200.0
2013-08-08 11:45:00,41.52,41.52,41.51,41.52,7500.0,33.7018,33.7018,33.6936,33.7018,7500.0
2013-08-08 11:50:00,41.52,41.52,41.51,41.52,8100.0,33.7018,33.7018,33.6936,33.7018,8100.0
2013-08-08 11:55:00,41.52,41.59,41.51,41.59,14700.0,33.7018,33.7586,33.6936,33.7586,14700.0
2013-08-08 12:00:00,41.59,41.61,41.58,41.59,10700.0,33.7586,33.7748,33.7505,33.7586,10700.0
2013-08-08 12:05:00,41.6,41.61,41.59,41.6,7900.0,33.7667,33.7748,33.7586,33.7667,7900.0
2013-08-08 12:10:00,41.6,41.62,41.58,41.62,27400.0,33.7667,33.7829,33.7505,33.7829,27400.0
2013-08-08 12:15:00,41.63,41.68,41.63,41.68,11400.0,33.7911,33.8316,33.7911,33.8316,11400.0
2013-08-08 12:20:00,41.68,41.72,41.68,41.71,9700.0,33.8316,33.8641,33.8316,33.856,9700.0
2013-08-08 12:25:00,41.71,41.71,41.69,41.71,9300.0,33.856,33.856,33.8398,33.856,9300.0
2013-08-08 12:30:00,41.71,41.73,41.71,41.73,11300.0,33.856,33.8722,33.856,33.8722,11300.0
2013-08-08 12:35:00,41.73,41.74,41.72,41.74,10100.0,33.8722,33.8803,33.8641,33.8803,10100.0
2013-08-08 12:40:00,41.74,41.75,41.73,41.74,17100.0,33.8803,33.8885,33.8722,33.8803,17100.0
2013-08-08 12:45:00,41.73,41.77,41.73,41.76,19200.0,33.8722,33.9047,33.8722,33.8966,19200.0
2013-08-08 12:50:00,41.76,41.8,41.74,41.8,28900.0,33.8966,33.929,33.8803,33.929,28900.0
2013-08-08 12:55:00,41.8,41.8,41.78,41.79,9900.0,33.929,33.929,33.9128,33.9209,9900.0
2013-08-08 13:00:00,41.79,41.81,41.78,41.81,20900.0,33.9209,33.9372,33.9128,33.9372,20900.0
2013-08-08 13:05:00,41.8,41.85,41.8,41.82,44000.0,33.929,33.9696,33.929,33.9453,44000.0
2013-08-08 13:10:00,41.83,41.83,41.79,41.8,17300.0,33.9534,33.9534,33.9209,33.929,17300.0
2013-08-08 13:15:00,41.81,41.81,41.79,41.8,8900.0,33.9372,33.9372,33.9209,33.929,8900.0
2013-08-08 13:20:00,41.79,41.8,41.78,41.79,11500.0,33.9209,33.929,33.9128,33.9209,11500.0
2013-08-08 13:25:00,41.79,41.8,41.79,41.8,11500.0,33.9209,33.929,33.9209,33.929,11500.0
2013-08-08 13:30:00,41.8,41.83,41.79,41.83,32200.0,33.929,33.9534,33.9209,33.9534,32200.0
2013-08-08 13:35:00,41.83,41.89,41.8,41.87,53000.0,33.9534,34.0021,33.929,33.9859,53000.0
2013-08-08 13:40:00,41.87,41.87,41.85,41.86,12700.0,33.9859,33.9859,33.9696,33.9777,12700.0
2013-08-08 13:45:00,41.86,41.87,41.85,41.86,20300.0,33.9777,33.9859,33.9696,33.9777,20300.0
2013-08-08 13:50:00,41.85,41.86,41.84,41.85,13800.0,33.9696,33.9777,33.9615,33.9696,13800.0
2013-08-08 13:55:00,41.85,41.86,41.85,41.86,12500.0,33.9696,33.9777,33.9696,33.9777,12500.0
2013-08-08 14:00:00,41.86,41.88,41.85,41.85,34900.0,33.9777,33.994,33.9696,33.9696,34900.0
2013-08-08 14:05:00,41.86,41.86,41.84,41.84,10500.0,33.9777,33.9777,33.9615,33.9615,10500.0
2013-08-08 14:10:00,41.85,41.85,41.83,41.83,7600.0,33.9696,33.9696,33.9534,33.9534,7600.0
2013-08-08 14:15:00,41.83,41.84,41.82,41.83,13300.0,33.9534,33.9615,33.9453,33.9534,13300.0
2013-08-08 14:20:00,41.82,41.83,41.81,41.83,18200.0,33.9453,33.9534,33.9372,33.9534,18200.0
2013-08-08 14:25:00,41.83,41.87,41.82,41.87,27000.0,33.9534,33.9859,33.9453,33.9859,27000.0
2013-08-08 14:30:00,41.87,41.91,41.85,41.87,50400.0,33.9859,34.0183,33.9696,33.9859,50400.0
2013-08-08 14:35:00,41.87,41.9,41.87,41.89,16200.0,33.9859,34.0102,33.9859,34.0021,16200.0
2013-08-08 14:40:00,41.89,41.94,41.88,41.94,16800.0,34.0021,34.0427,33.994,34.0427,16800.0
2013-08-08 14:45:00,41.93,41.94,41.91,41.91,13600.0,34.0346,34.0427,34.0183,34.0183,13600.0
2013-08-08 14:50:00,41.91,41.91,41.88,41.89,14100.0,34.0183,34.0183,33.994,34.0021,14100.0
2013-08-08 14:55:00,41.88,41.89,41.88,41.89,17200.0,33.994,34.0021,33.994,34.0021,17200.0
2013-08-08 15:00:00,41.89,41.89,41.86,41.86,16800.0,34.0021,34.0021,33.9777,33.9777,16800.0
2013-08-08 15:05:00,41.87,41.88,41.86,41.88,19300.0,33.9859,33.994,33.9777,33.994,19300.0
2013-08-08 15:10:00,41.88,41.9,41.86,41.87,18600.0,33.994,34.0102,33.9777,33.9859,18600.0
2013-08-08 15:15:00,41.87,41.88,41.86,41.87,15900.0,33.9859,33.994,33.9777,33.9859,15900.0
2013-08-08 15:20:00,41.87,41.87,41.84,41.85,15900.0,33.9859,33.9859,33.9615,33.9696,15900.0
2013-08-08 15:25:00,41.85,41.85,41.82,41.84,19200.0,33.9696,33.9696,33.9453,33.9615,19200.0
2013-08-08 15:30:00,41.85,41.87,41.83,41.84,16200.0,33.9696,33.9859,33.9534,33.9615,16200.0
2013-08-08 15:35:00,41.84,41.85,41.83,41.85,25800.0,33.9615,33.9696,33.9534,33.9696,25800.0
2013-08-08 15:40:00,41.85,41.89,41.84,41.88,29400.0,33.9696,34.0021,33.9615,33.994,29400.0
2013-08-08 15:45:00,41.87,41.89,41.85,41.89,53000.0,33.9859,34.0021,33.9696,34.0021,53000.0
2013-08-08 15:50:00,41.89,41.91,41.88,41.89,71400.0,34.0021,34.0183,33.994,34.0021,71400.0
2013-08-08 15:55:00,41.89,41.95,41.89,41.94,168600.0,34.0021,34.0508,34.0021,34.0427,168600.0
2013-08-09 09:30:00,41.91,41.92,41.68,41.73,32500.0,34.0183,34.0264,33.8316,33.8722,32500.0
2013-08-09 09:35:00,41.77,41.89,41.77,41.87,7400.0,33.9047,34.0021,33.9047,33.9859,7400.0
2013-08-09 09:40:00,41.88,41.91,41.84,41.9,19400.0,33.994,34.0183,33.9615,34.0102,19400.0
2013-08-09 09:45:00,41.91,41.97,41.91,41.94,3300.0,34.0183,34.067,34.0183,34.0427,3300.0
2013-08-09 09:50:00,41.94,41.94,41.89,41.9,3600.0,34.0427,34.0427,34.0021,34.0102,3600.0
2013-08-09 09:55:00,41.9,41.93,41.89,41.9,2300.0,34.0102,34.0346,34.0021,34.0102,2300.0
2013-08-09 10:00:00,41.9,41.91,41.86,41.9,9900.0,34.0102,34.0183,33.9777,34.0102,9900.0
2013-08-09 10:05:00,41.9,41.9,41.81,41.83,9400.0,34.0102,34.0102,33.9372,33.9534,9400.0
2013-08-09 10:10:00,41.85,41.88,41.83,41.88,11800.0,33.9696,33.994,33.9534,33.994,11800.0
2013-08-09 10:15:00,41.88,41.89,41.83,41.84,18700.0,33.994,34.0021,33.9534,33.9615,18700.0
2013-08-09 10:20:00,41.84,41.84,41.79,41.82,7300.0,33.9615,33.9615,33.9209,33.9453,7300.0
2013-08-09 10:25:00,41.82,41.87,41.82,41.84,14500.0,33.9453,33.9859,33.9453,33.9615,14500.0
2013-08-09 10:30:00,41.85,41.89,41.84,41.89,9200.0,33.9696,34.0021,33.9615,34.0021,9200.0
2013-08-09 10:35:00,41.87,41.9,41.85,41.9,10700.0,33.9859,34.0102,33.9696,34.0102,10700.0
2013-08-09 10:40:00,41.9,41.94,41.9,41.93,5500.0,34.0102,34.0427,34.0102,34.0346,5500.0
2013-08-09 10:45:00,41.93,41.96,41.91,41.91,7000.0,34.0346,34.0589,34.0183,34.0183,7000.0
2013-08-09 10:50:00,41.91,41.91,41.82,41.86,11100.0,34.0183,34.0183,33.9453,33.9777,11100.0
2013-08-09 10:55:00,41.86,41.88,41.83,41.84,7600.0,33.9777,33.994,33.9534,33.9615,7600.0
2013-08-09 11:00:00,41.84,41.84,41.77,41.77,8800.0,33.9615,33.9615,33.9047,33.9047,8800.0
2013-08-09 11:05:00,41.77,41.81,41.75,41.81,5700.0,33.9047,33.9372,33.8885,33.9372,5700.0
2013-08-09 11:10:00,41.82,41.84,41.81,41.83,7000.0,33.9453,33.9615,33.9372,33.9534,7000.0
2013-08-09 11:15:00,41.82,41.83,41.79,41.79,3500.0,33.9453,33.9534,33.9209,33.9209,3500.0
2013-08-09 11:20:00,41.8,41.81,41.78,41.81,17500.0,33.929,33.9372,33.9128,33.9372,17500.0
2013-08-09 11:25:00,41.81,41.84,41.79,41.84,14300.0,33.9372,33.9615,33.9209,33.9615,14300.0
2013-08-09 11:30:00,41.84,41.84,41.8,41.82,7700.0,33.9615,33.9615,33.929,33.9453,7700.0
2013-08-09 11:35:00,41.82,41.84,41.81,41.84,3700.0,33.9453,33.9615,33.9372,33.9615,3700.0
2013-08-09 11:40:00,41.85,41.85,41.83,41.83,4100.0,33.9696,33.9696,33.9534,33.9534,4100.0
2013-08-09 11:45:00,41.83,41.88,41.83,41.88,6500.0,33.9534,33.994,33.9534,33.994,6500.0
2013-08-09 11:50:00,41.88,41.91,41.87,41.89,11400.0,33.994,34.0183,33.9859,34.0021,11400.0
2013-08-09 11:55:00,41.89,41.93,41.89,41.9,14700.0,34.0021,34.0346,34.0021,34.0102,14700.0
2013-08-09 12:00:00,41.9,41.91,41.89,41.9,13800.0,34.0102,34.0183,34.0021,34.0102,13800.0
2013-08-09 12:05:00,41.9,41.9,41.87,41.88,8200.0,34.0102,34.0102,33.9859,33.994,8200.0
2013-08-09 12:10:00,41.89,41.91,41.88,41.9,20300.0,34.0021,34.0183,33.994,34.0102,20300.0
2013-08-09 12:15:00,41.89,41.91,41.88,41.88,6700.0,34.0021,34.0183,33.994,33.994,6700.0
2013-08-09 12:20:00,41.89,41.93,41.88,41.9,8000.0,34.0021,34.0346,33.994,34.0102,8000.0
2013-08-09 12:25:00,41.91,41.93,41.9,41.9,4000.0,34.0183,34.0346,34.0102,34.0102,4000.0
2013-08-09 12:30:00,41.91,41.96,41.91,41.94,11500.0,34.0183,34.0589,34.0183,34.0427,11500.0
2013-08-09 12:35:00,41.94,41.94,41.89,41.9,27900.0,34.0427,34.0427,34.0021,34.0102,27900.0
2013-08-09 12:40:00,41.91,41.91,41.89,41.91,11500.0,34.0183,34.0183,34.0021,34.0183,11500.0
2013-08-09 12:45:00,41.91,41.94,41.89,41.94,17900.0,34.0183,34.0427,34.0021,34.0427,17900.0
2013-08-09 12:50:00,41.94,41.94,41.9,41.91,10700.0,34.0427,34.0427,34.0102,34.0183,10700.0
2013-08-09 12:55:00,41.92,41.92,41.9,41.9,3700.0,34.0264,34.0264,34.0102,34.0102,3700.0
2013-08-09 13:00:00,41.9,41.91,41.89,41.9,7800.0,34.0102,34.0183,34.0021,34.0102,7800.0
2013-08-09 13:05:00,41.9,41.9,41.89,41.9,1800.0,34.0102,34.0102,34.0021,34.0102,1800.0
2013-08-09 13:10:00,41.91,41.92,41.9,41.91,4700.0,34.0183,34.0264,34.0102,34.0183,4700.0
2013-08-09 13:15:00,41.91,41.92,41.9,41.92,2200.0,34.0183,34.0264,34.0102,34.0264,2200.0
2013-08-09 13:20:00,41.92,41.95,41.92,41.95,8000.0,34.0264,34.0508,34.0264,34.0508,8000.0
2013-08-09 13:25:00,41.95,42.0,41.94,41.99,8900.0,34.0508,34.0914,34.0427,34.0833,8900.0
2013-08-09 13:30:00,42.0,42.02,41.99,42.0,10600.0,34.0914,34.1076,34.0833,34.0914,10600.0
2013-08-09 13:35:00,42.01,42.02,42.01,42.02,3400.0,34.0995,34.1076,34.0995,34.1076,3400.0
2013-08-09 13:40:00,42.02,42.03,42.01,42.03,5300.0,34.1076,34.1157,34.0995,34.1157,5300.0
2013-08-09 13:45:00,42.02,42.03,42.02,42.03,10000.0,34.1076,34.1157,34.1076,34.1157,10000.0
2013-08-09 13:50:00,42.02,42.03,42.02,42.02,6600.0,34.1076,34.1157,34.1076,34.1076,6600.0
2013-08-09 13:55:00,42.02,42.05,42.02,42.02,9200.0,34.1076,34.132,34.1076,34.1076,9200.0
2013-08-09 14:00:00,42.02,42.04,42.01,42.03,20200.0,34.1076,34.1238,34.0995,34.1157,20200.0
2013-08-09 14:05:00,42.02,42.05,42.0,42.0,24500.0,34.1076,34.132,34.0914,34.0914,24500.0
2013-08-09 14:10:00,42.0,42.02,41.99,42.02,4000.0,34.0914,34.1076,34.0833,34.1076,4000.0
2013-08-09 14:15:00,42.01,42.04,41.98,42.01,17000.0,34.0995,34.1238,34.0751,34.0995,17000.0
2013-08-09 14:20:00,42.0,42.02,41.99,42.0,9700.0,34.0914,34.1076,34.0833,34.0914,9700.0
2013-08-09 14:25:00,42.0,42.0,41.97,41.98,5300.0,34.0914,34.0914,34.067,34.0751,5300.0
2013-08-09 14:30:00,41.98,42.0,41.97,42.0,14700.0,34.0751,34.0914,34.067,34.0914,14700.0
2013-08-09 14:35:00,42.0,42.01,41.94,41.94,21600.0,34.0914,34.0995,34.0427,34.0427,21600.0
2013-08-09 14:40:00,41.94,41.98,41.93,41.98,11500.0,34.0427,34.0751,34.0346,34.0751,11500.0
2013-08-09 14:45:00,41.98,41.98,41.96,41.98,8800.0,34.0751,34.0751,34.0589,34.0751,8800.0
2013-08-09 14:50:00,41.98,42.0,41.98,42.0,16800.0,34.0751,34.0914,34.0751,34.0914,16800.0
2013-08-09 14:55:00,42.0,42.0,41.97,41.99,11400.0,34.0914,34.0914,34.067,34.0833,11400.0
2013-08-09 15:00:00,41.99,42.0,41.96,41.96,11900.0,34.0833,34.0914,34.0589,34.0589,11900.0
2013-08-09 15:05:00,41.97,41.99,41.97,41.98,9100.0,34.067,34.0833,34.067,34.0751,9100.0
2013-08-09 15:10:00,41.96,41.99,41.95,41.98,14600.0,34.0589,34.0833,34.0508,34.0751,14600.0
2013-08-09 15:15:00,41.99,42.0,41.98,42.0,8800.0,34.0833,34.0914,34.0751,34.0914,8800.0
2013-08-09 15:20:00,42.0,42.02,41.98,41.99,17100.0,34.0914,34.1076,34.0751,34.0833,17100.0
2013-08-09 15:25:00,42.0,42.01,41.98,41.98,12800.0,34.0914,34.0995,34.0751,34.0751,12800.0
2013-08-09 15:30:00,41.98,41.99,41.96,41.96,20800.0,34.0751,34.0833,34.0589,34.0589,20800.0
2013-08-09 15:35:00,41.96,41.99,41.94,41.97,44700.0,34.0589,34.0833,34.0427,34.067,44700.0
2013-08-09 15:40:00,41.97,41.98,41.95,41.95,28800.0,34.067,34.0751,34.0508,34.0508,28800.0
2013-08-09 15:45:00,41.95,41.96,41.91,41.93,59600.0,34.0508,34.0589,34.0183,34.0346,59600.0
2013-08-09 15:50:00,41.92,41.93,41.9,41.9,25000.0,34.0264,34.0346,34.0102,34.0102,25000.0
2013-08-09 15:55:00,41.9,41.92,41.88,41.89,111300.0,34.0102,34.0264,33.994,34.0021,111300.0
2013-08-12 09:30:00,41.75,41.8,41.58,41.71,37300.0,33.8885,33.929,33.7505,33.856,37300.0
2013-08-12 09:35:00,41.67,41.86,41.67,41.85,10500.0,33.8235,33.9777,33.8235,33.9696,10500.0
2013-08-12 09:40:00,41.82,41.92,41.82,41.91,12500.0,33.9453,34.0264,33.9453,34.0183,12500.0
2013-08-12 09:45:00,41.93,41.95,41.91,41.94,28300.0,34.0346,34.0508,34.0183,34.0427,28300.0
2013-08-12 09:50:00,41.94,42.05,41.92,42.05,52700.0,34.0427,34.132,34.0264,34.132,52700.0
2013-08-12 09:55:00,42.05,42.09,42.04,42.07,31600.0,34.132,34.1644,34.1238,34.1482,31600.0
2013-08-12 10:00:00,42.07,42.11,42.05,42.09,29300.0,34.1482,34.1807,34.132,34.1644,29300.0
2013-08-12 10:05:00,42.09,42.15,42.07,42.14,38500.0,34.1644,34.2131,34.1482,34.205,38500.0
2013-08-12 10:10:00,42.14,42.18,42.14,42.17,21800.0,34.205,34.2375,34.205,34.2294,21800.0
2013-08-12 10:15:00,42.18,42.18,42.09,42.11,38100.0,34.2375,34.2375,34.1644,34.1807,38100.0
2013-08-12 10:20:00,42.1,42.11,42.07,42.09,27900.0,34.1726,34.1807,34.1482,34.1644,27900.0
2013-08-12 10:25:00,42.08,42.13,42.07,42.1,37600.0,34.1563,34.1969,34.1482,34.1726,37600.0
2013-08-12 10:30:00,42.1,42.14,42.09,42.1,22200.0,34.1726,34.205,34.1644,34.1726,22200.0
2013-08-12 10:35:00,42.09,42.17,42.09,42.15,23300.0,34.1644,34.2294,34.1644,34.2131,23300.0
2013-08-12 10:40:00,42.16,42.19,42.14,42.14,12400.0,34.2213,34.2456,34.205,34.205,12400.0
2013-08-12 10:45:00,42.15,42.15,42.08,42.11,21100.0,34.2131,34.2131,34.1563,34.1807,21100.0
2013-08-12 10:50:00,42.11,42.11,42.09,42.11,6300.0,34.1807,34.1807,34.1644,34.1807,6300.0
2013-08-12 10:55:00,42.12,42.18,42.12,42.16,18600.0,34.1888,34.2375,34.1888,34.2213,18600.0
2013-08-12 11:00:00,42.15,42.18,42.13,42.17,17200.0,34.2131,34.2375,34.1969,34.2294,17200.0
2013-08-12 11:05:00,42.16,42.16,42.11,42.11,11700.0,34.2213,34.2213,34.1807,34.1807,11700.0
2013-08-12 11:10:00,42.1,42.12,42.08,42.08,16900.0,34.1726,34.1888,34.1563,34.1563,16900.0
2013-08-12 11:15:00,42.08,42.13,42.08,42.11,16800.0,34.1563,34.1969,34.1563,34.1807,16800.0
2013-08-12 11:20:00,42.11,42.13,42.07,42.13,74700.0,34.1807,34.1969,34.1482,34.1969,74700.0
2013-08-12 11:25:00,42.12,42.13,42.1,42.12,18400.0,34.1888,34.1969,34.1726,34.1888,18400.0
2013-08-12 11:30:00,42.11,42.16,42.11,42.12,17700.0,34.1807,34.2213,34.1807,34.1888,17700.0
2013-08-12 11:35:00,42.11,42.11,42.06,42.07,16400.0,34.1807,34.1807,34.1401,34.1482,16400.0
2013-08-12 11:40:00,42.09,42.1,42.06,42.1,14200.0,34.1644,34.1726,34.1401,34.1726,14200.0
2013-08-12 11:45:00,42.1,42.1,42.04,42.04,9000.0,34.1726,34.1726,34.1238,34.1238,9000.0
2013-08-12 11:50:00,42.03,42.03,41.98,41.99,14700.0,34.1157,34.1157,34.0751,34.0833,14700.0
2013-08-12 11:55:00,41.99,42.0,41.95,41.98,7200.0,34.0833,34.0914,34.0508,34.0751,7200.0
2013-08-12 12:00:00,41.97,41.97,41.9,41.9,13000.0,34.067,34.067,34.0102,34.0102,13000.0
2013-08-12 12:05:00,41.91,41.93,41.88,41.88,18500.0,34.0183,34.0346,33.994,33.994,18500.0
2013-08-12 12:10:00,41.87,41.87,41.83,41.83,10000.0,33.9859,33.9859,33.9534,33.9534,10000.0
2013-08-12 12:15:00,41.83,41.86,41.83,41.85,19100.0,33.9534,33.9777,33.9534,33.9696,19100.0
2013-08-12 12:20:00,41.85,41.87,41.84,41.85,11900.0,33.9696,33.9859,33.9615,33.9696,11900.0
2013-08-12 12:25:00,41.86,41.87,41.84,41.86,8400.0,33.9777,33.9859,33.9615,33.9777,8400.0
2013-08-12 12:30:00,41.86,41.89,41.85,41.89,10200.0,33.9777,34.0021,33.9696,34.0021,10200.0
2013-08-12 12:35:00,41.89,41.89,41.85,41.85,6500.0,34.0021,34.0021,33.9696,33.9696,6500.0
2013-08-12 12:40:00,41.84,41.85,41.82,41.84,8800.0,33.9615,33.9696,33.9453,33.9615,8800.0
2013-08-12 12:45:00,41.84,41.88,41.84,41.87,11000.0,33.9615,33.994,33.9615,33.9859,11000.0
2013-08-12 12:50:00,41.88,41.91,41.87,41.91,10500.0,33.994,34.0183,33.9859,34.0183,10500.0
2013-08-12 12:55:00,41.9,41.91,41.89,41.89,6100.0,34.0102,34.0183,34.0021,34.0021,6100.0
2013-08-12 13:00:00,41.89,41.91,41.88,41.88,7000.0,34.0021,34.0183,33.994,33.994,7000.0
2013-08-12 13:05:00,41.87,41.89,41.87,41.89,3600.0,33.9859,34.0021,33.9859,34.0021,3600.0
2013-08-12 13:10:00,41.88,41.88,41.84,41.85,15100.0,33.994,33.994,33.9615,33.9696,15100.0
2013-08-12 13:15:00,41.84,41.85,41.83,41.85,6500.0,33.9615,33.9696,33.9534,33.9696,6500.0
2013-08-12 13:20:00,41.86,41.88,41.84,41.86,7300.0,33.9777,33.994,33.9615,33.9777,7300.0
2013-08-12 13:25:00,41.86,41.87,41.81,41.82,31000.0,33.9777,33.9859,33.9372,33.9453,31000.0
2013-08-12 13:30:00,41.82,41.83,41.81,41.82,27200.0,33.9453,33.9534,33.9372,33.9453,27200.0
2013-08-12 13:35:00,41.83,41.83,41.79,41.79,7600.0,33.9534,33.9534,33.9209,33.9209,7600.0
2013-08-12 13:40:00,41.8,41.81,41.78,41.79,8200.0,33.929,33.9372,33.9128,33.9209,8200.0
2013-08-12 13:45:00,41.78,41.78,41.72,41.72,11300.0,33.9128,33.9128,33.8641,33.8641,11300.0
2013-08-12 13:50:00,41.71,41.71,41.65,41.66,12900.0,33.856,33.856,33.8073,33.8154,12900.0
2013-08-12 13:55:00,41.65,41.67,41.64,41.66,7300.0,33.8073,33.8235,33.7992,33.8154,7300.0
2013-08-12 14:00:00,41.67,41.67,41.65,41.66,10400.0,33.8235,33.8235,33.8073,33.8154,10400.0
2013-08-12 14:05:00,41.65,41.67,41.65,41.66,5300.0,33.8073,33.8235,33.8073,33.8154,5300.0
2013-08-12 14:10:00,41.67,41.67,41.65,41.67,8700.0,33.8235,33.8235,33.8073,33.8235,8700.0
2013-08-12 14:15:00,41.66,41.67,41.64,41.65,7400.0,33.8154,33.8235,33.7992,33.8073,7400.0
2013-08-12 14:20:00,41.64,41.66,41.64,41.66,8800.0,33.7992,33.8154,33.7992,33.8154,8800.0
2013-08-12 14:25:00,41.66,41.67,41.62,41.62,12100.0,33.8154,33.8235,33.7829,33.7829,12100.0
2013-08-12 14:30:00,41.62,41.64,41.62,41.64,11600.0,33.7829,33.7992,33.7829,33.7992,11600.0
2013-08-12 14:35:00,41.64,41.68,41.64,41.68,6800.0,33.7992,33.8316,33.7992,33.8316,6800.0
2013-08-12 14:40:00,41.67,41.68,41.67,41.68,7000.0,33.8235,33.8316,33.8235,33.8316,7000.0
2013-08-12 14:45:00,41.68,41.7,41.67,41.7,6400.0,33.8316,33.8479,33.8235,33.8479,6400.0
2013-08-12 14:50:00,41.69,41.7,41.65,41.66,7600.0,33.8398,33.8479,33.8073,33.8154,7600.0
2013-08-12 14:55:00,41.65,41.65,41.64,41.65,8500.0,33.8073,33.8073,33.7992,33.8073,8500.0
2013-08-12 15:00:00,41.65,41.67,41.65,41.66,19500.0,33.8073,33.8235,33.8073,33.8154,19500.0
2013-08-12 15:05:00,41.67,41.68,41.64,41.68,11400.0,33.8235,33.8316,33.7992,33.8316,11400.0
2013-08-12 15:10:00,41.68,41.71,41.68,41.71,12700.0,33.8316,33.856,33.8316,33.856,12700.0
2013-08-12 15:15:00,41.71,41.71,41.68,41.68,7300.0,33.856,33.856,33.8316,33.8316,7300.0
2013-08-12 15:20:00,41.68,41.73,41.68,41.71,26700.0,33.8316,33.8722,33.8316,33.856,26700.0
2013-08-12 15:25:00,41.72,41.73,41.7,41.7,4600.0,33.8641,33.8722,33.8479,33.8479,4600.0
2013-08-12 15:30:00,41.7,41.71,41.69,41.71,15400.0,33.8479,33.856,33.8398,33.856,15400.0
2013-08-12 15:35:00,41.71,41.77,41.71,41.76,18400.0,33.856,33.9047,33.856,33.8966,18400.0
2013-08-12 15:40:00,41.77,41.78,41.74,41.77,15400.0,33.9047,33.9128,33.8803,33.9047,15400.0
2013-08-12 15:45:00,41.77,41.82,41.77,41.8,48500.0,33.9047,33.9453,33.9047,33.929,48500.0
2013-08-12 15:50:00,41.81,41.81,41.75,41.79,37300.0,33.9372,33.9372,33.8885,33.9209,37300.0
2013-08-12 15:55:00,41.8,41.8,41.77,41.79,70400.0,33.929,33.929,33.9047,33.9209,70400.0
2013-08-13 09:30:00,41.81,41.96,41.81,41.96,18800.0,33.9372,34.0589,33.9372,34.0589,18800.0
2013-08-13 09:35:00,41.98,42.0,41.94,41.95,10300.0,34.0751,34.0914,34.0427,34.0508,10300.0
2013-08-13 09:40:00,41.93,41.93,41.87,41.88,6100.0,34.0346,34.0346,33.9859,33.994,6100.0
2013-08-13 09:45:00,41.9,41.94,41.89,41.93,5600.0,34.0102,34.0427,34.0021,34.0346,5600.0
2013-08-13 09:50:00,41.93,41.93,41.9,41.9,5900.0,34.0346,34.0346,34.0102,34.0102,5900.0
2013-08-13 09:55:00,41.9,41.91,41.87,41.89,10100.0,34.0102,34.0183,33.9859,34.0021,10100.0
2013-08-13 10:00:00,41.9,41.9,41.78,41.78,42400.0,34.0102,34.0102,33.9128,33.9128,42400.0
2013-08-13 10:05:00,41.78,41.78,41.71,41.71,24500.0,33.9128,33.9128,33.856,33.856,24500.0
2013-08-13 10:10:00,41.71,41.76,41.7,41.72,20000.0,33.856,33.8966,33.8479,33.8641,20000.0
2013-08-13 10:15:00,41.72,41.73,41.7,41.72,13400.0,33.8641,33.8722,33.8479,33.8641,13400.0
2013-08-13 10:20:00,41.72,41.73,41.71,41.72,20700.0,33.8641,33.8722,33.856,33.8641,20700.0
2013-08-13 10:25:00,41.72,41.75,41.7,41.71,13800.0,33.8641,33.8885,33.8479,33.856,13800.0
2013-08-13 10:30:00,41.71,41.74,41.67,41.72,9600.0,33.856,33.8803,33.8235,33.8641,9600.0
2013-08-13 10:35:00,41.72,41.74,41.7,41.74,19300.0,33.8641,33.8803,33.8479,33.8803,19300.0
2013-08-13 10:40:00,41.74,41.76,41.72,41.76,72700.0,33.8803,33.8966,33.8641,33.8966,72700.0
2013-08-13 10:45:00,41.75,41.76,41.72,41.73,13600.0,33.8885,33.8966,33.8641,33.8722,13600.0
2013-08-13 10:50:00,41.72,41.73,41.69,41.69,9600.0,33.8641,33.8722,33.8398,33.8398,9600.0
2013-08-13 10:55:00,41.69,41.77,41.69,41.74,51800.0,33.8398,33.9047,33.8398,33.8803,51800.0
2013-08-13 11:00:00,41.74,41.8,41.73,41.8,12400.0,33.8803,33.929,33.8722,33.929,12400.0
2013-08-13 11:05:00,41.8,41.82,41.79,41.81,5800.0,33.929,33.9453,33.9209,33.9372,5800.0
2013-08-13 11:10:00,41.82,41.82,41.79,41.8,4500.0,33.9453,33.9453,33.9209,33.929,4500.0
2013-08-13 11:15:00,41.8,41.81,41.78,41.81,7700.0,33.929,33.9372,33.9128,33.9372,7700.0
2013-08-13 11:20:00,41.8,41.84,41.78,41.84,8000.0,33.929,33.9615,33.9128,33.9615,8000.0
2013-08-13 11:25:00,41.83,41.85,41.83,41.85,6300.0,33.9534,33.9696,33.9534,33.9696,6300.0
2013-08-13 11:30:00,41.85,41.89,41.84,41.86,5000.0,33.9696,34.0021,33.9615,33.9777,5000.0
2013-08-13 11:35:00,41.86,41.86,41.83,41.84,2000.0,33.9777,33.9777,33.9534,33.9615,2000.0
2013-08-13 11:40:00,41.83,41.86,41.83,41.86,6800.0,33.9534,33.9777,33.9534,33.9777,6800.0
2013-08-13 11:45:00,41.87,41.89,41.85,41.85,3400.0,33.9859,34.0021,33.9696,33.9696,3400.0
2013-08-13 11:50:00,41.85,41.86,41.84,41.84,1900.0,33.9696,33.9777,33.9615,33.9615,1900.0
2013-08-13 11:55:00,41.84,41.87,41.82,41.87,5200.0,33.9615,33.9859,33.9453,33.9859,5200.0
2013-08-13 12:00:00,41.86,41.87,41.83,41.85,3500.0,33.9777,33.9859,33.9534,33.9696,3500.0
2013-08-13 12:05:00,41.84,41.89,41.84,41.89,4000.0,33.9615,34.0021,33.9615,34.0021,4000.0
2013-08-13 12:10:00,41.89,41.93,41.89,41.91,8000.0,34.0021,34.0346,34.0021,34.0183,8000.0
2013-08-13 12:15:00,41.9,41.93,41.88,41.89,45200.0,34.0102,34.0346,33.994,34.0021,45200.0
2013-08-13 12:20:00,41.89,41.94,41.89,41.91,3600.0,34.0021,34.0427,34.0021,34.0183,3600.0
2013-08-13 12:25:00,41.9,41.95,41.9,41.94,4600.0,34.0102,34.0508,34.0102,34.0427,4600.0
2013-08-13 12:30:00,41.94,41.98,41.94,41.97,5700.0,34.0427,34.0751,34.0427,34.067,5700.0
2013-08-13 12:35:00,41.97,42.0,41.97,42.0,6500.0,34.067,34.0914,34.067,34.0914,6500.0
2013-08-13 12:40:00,42.0,42.02,41.99,42.0,8000.0,34.0914,34.1076,34.0833,34.0914,8000.0
2013-08-13 12:45:00,42.0,42.02,41.99,42.02,4400.0,34.0914,34.1076,34.0833,34.1076,4400.0
2013-08-13 12:50:00,42.02,42.04,42.02,42.03,7200.0,34.1076,34.1238,34.1076,34.1157,7200.0
2013-08-13 12:55:00,42.03,42.06,41.99,42.0,10400.0,34.1157,34.1401,34.0833,34.0914,10400.0
2013-08-13 13:00:00,42.01,42.02,41.98,42.0,19800.0,34.0995,34.1076,34.0751,34.0914,19800.0
2013-08-13 13:05:00,42.0,42.05,42.0,42.03,25500.0,34.0914,34.132,34.0914,34.1157,25500.0
2013-08-13 13:10:00,42.04,42.08,42.04,42.07,6300.0,34.1238,34.1563,34.1238,34.1482,6300.0
2013-08-13 13:15:00,42.06,42.08,42.04,42.05,2500.0,34.1401,34.1563,34.1238,34.132,2500.0
2013-08-13 13:20:00,42.05,42.08,42.05,42.07,3500.0,34.132,34.1563,34.132,34.1482,3500.0
2013-08-13 13:25:00,42.07,42.09,42.07,42.09,3400.0,34.1482,34.1644,34.1482,34.1644,3400.0
2013-08-13 13:30:00,42.08,42.08,42.02,42.03,13400.0,34.1563,34.1563,34.1076,34.1157,13400.0
2013-08-13 13:35:00,42.02,42.06,42.01,42.01,30500.0,34.1076,34.1401,34.0995,34.0995,30500.0
2013-08-13 13:40:00,42.0,42.02,41.98,41.98,5700.0,34.0914,34.1076,34.0751,34.0751,5700.0
2013-08-13 13:45:00,41.98,41.99,41.98,41.98,3800.0,34.0751,34.0833,34.0751,34.0751,3800.0
2013-08-13 13:50:00,41.99,42.01,41.96,41.97,16400.0,34.0833,34.0995,34.0589,34.067,16400.0
2013-08-13 13:55:00,41.97,41.99,41.96,41.96,4200.0,34.067,34.0833,34.0589,34.0589,4200.0
2013-08-13 14:00:00,41.96,41.99,41.96,41.99,4500.0,34.0589,34.0833,34.0589,34.0833,4500.0
2013-08-13 14:05:00,41.98,42.0,41.97,41.99,5900.0,34.0751,34.0914,34.067,34.0833,5900.0
2013-08-13 14:10:00,41.99,41.99,41.96,41.97,2400.0,34.0833,34.0833,34.0589,34.067,2400.0
2013-08-13 14:15:00,41.97,41.98,41.97,41.97,3500.0,34.067,34.0751,34.067,34.067,3500.0
2013-08-13 14:20:00,41.98,41.99,41.96,41.96,5000.0,34.0751,34.0833,34.0589,34.0589,5000.0
2013-08-13 14:25:00,41.97,41.98,41.96,41.98,5900.0,34.067,34.0751,34.0589,34.0751,5900.0
2013-08-13 14:30:00,41.97,41.98,41.9,41.9,12500.0,34.067,34.0751,34.0102,34.0102,12500.0
2013-08-13 14:35:00,41.9,41.91,41.89,41.9,8300.0,34.0102,34.0183,34.0021,34.0102,8300.0
2013-08-13 14:40:00,41.89,41.92,41.89,41.92,5900.0,34.0021,34.0264,34.0021,34.0264,5900.0
2013-08-13 14:45:00,41.92,41.93,41.89,41.9,11600.0,34.0264,34.0346,34.0021,34.0102,11600.0
2013-08-13 14:50:00,41.9,41.9,41.89,41.9,7000.0,34.0102,34.0102,34.0021,34.0102,7000.0
2013-08-13 14:55:00,41.9,41.91,41.89,41.91,8200.0,34.0102,34.0183,34.0021,34.0183,8200.0
2013-08-13 15:00:00,41.92,41.94,41.92,41.93,5000.0,34.0264,34.0427,34.0264,34.0346,5000.0
2013-08-13 15:05:00,41.93,41.93,41.92,41.92,2400.0,34.0346,34.0346,34.0264,34.0264,2400.0
2013-08-13 15:10:00,41.92,41.93,41.9,41.9,13700.0,34.0264,34.0346,34.0102,34.0102,13700.0
2013-08-13 15:15:00,41.9,41.91,41.88,41.9,13200.0,34.0102,34.0183,33.994,34.0102,13200.0
2013-08-13 15:20:00,41.92,41.97,41.91,41.95,8500.0,34.0264,34.067,34.0183,34.0508,8500.0
2013-08-13 15:25:00,41.96,41.98,41.96,41.97,12700.0,34.0589,34.0751,34.0589,34.067,12700.0
2013-08-13 15:30:00,41.96,41.96,41.9,41.92,34600.0,34.0589,34.0589,34.0102,34.0264,34600.0
2013-08-13 15:35:00,41.93,41.95,41.9,41.95,32200.0,34.0346,34.0508,34.0102,34.0508,32200.0
2013-08-13 15:40:00,41.94,41.95,41.9,41.92,30100.0,34.0427,34.0508,34.0102,34.0264,30100.0
2013-08-13 15:45:00,41.93,41.96,41.91,41.95,55400.0,34.0346,34.0589,34.0183,34.0508,55400.0
2013-08-13 15:50:00,41.95,41.98,41.94,41.96,21000.0,34.0508,34.0751,34.0427,34.0589,21000.0
2013-08-13 15:55:00,41.96,41.98,41.94,41.97,57100.0,34.0589,34.0751,34.0427,34.067,57100.0
2013-08-14 09:30:00,42.03,42.15,42.0,42.13,24700.0,34.1157,34.2131,34.0914,34.1969,24700.0
2013-08-14 09:35:00,42.13,42.13,42.04,42.09,15700.0,34.1969,34.1969,34.1238,34.1644,15700.0
2013-08-14 09:40:00,42.1,42.1,42.0,42.02,17600.0,34.1726,34.1726,34.0914,34.1076,17600.0
2013-08-14 09:45:00,42.01,42.1,41.96,42.07,13700.0,34.0995,34.1726,34.0589,34.1482,13700.0
2013-08-14 09:50:00,42.06,42.08,41.92,41.94,11500.0,34.1401,34.1563,34.0264,34.0427,11500.0
2013-08-14 09:55:00,41.95,42.06,41.95,42.06,12000.0,34.0508,34.1401,34.0508,34.1401,12000.0
2013-08-14 10:00:00,42.07,42.15,42.07,42.15,26100.0,34.1482,34.2131,34.1482,34.2131,26100.0
2013-08-14 10:05:00,42.15,42.15,42.08,42.08,24600.0,34.2131,34.2131,34.1563,34.1563,24600.0
2013-08-14 10:10:00,42.09,42.16,42.09,42.13,53800.0,34.1644,34.2213,34.1644,34.1969,53800.0
2013-08-14 10:15:00,42.14,42.15,42.13,42.13,9600.0,34.205,34.2131,34.1969,34.1969,9600.0
2013-08-14 10:20:00,42.13,42.25,42.12,42.25,27500.0,34.1969,34.2943,34.1888,34.2943,27500.0
2013-08-14 10:25:00,42.25,42.27,42.21,42.21,22500.0,34.2943,34.3105,34.2618,34.2618,22500.0
2013-08-14 10:30:00,42.22,42.28,42.21,42.27,16800.0,34.27,34.3187,34.2618,34.3105,16800.0
2013-08-14 10:35:00,42.26,42.26,42.18,42.19,20600.0,34.3024,34.3024,34.2375,34.2456,20600.0
2013-08-14 10:40:00,42.18,42.21,42.16,42.21,13400.0,34.2375,34.2618,34.2213,34.2618,13400.0
2013-08-14 10:45:00,42.21,42.21,42.1,42.14,23900.0,34.2618,34.2618,34.1726,34.205,23900.0
2013-08-14 10:50:00,42.14,42.22,42.14,42.2,35700.0,34.205,34.27,34.205,34.2537,35700.0
2013-08-14 10:55:00,42.2,42.26,42.18,42.25,33600.0,34.2537,34.3024,34.2375,34.2943,33600.0
2013-08-14 11:00:00,42.25,42.28,42.22,42.27,19500.0,34.2943,34.3187,34.27,34.3105,19500.0
2013-08-14 11:05:00,42.27,42.29,42.24,42.28,15200.0,34.3105,34.3268,34.2862,34.3187,15200.0
2013-08-14 11:10:00,42.28,42.28,42.24,42.26,13800.0,34.3187,34.3187,34.2862,34.3024,13800.0
2013-08-14 11:15:00,42.26,42.29,42.24,42.28,9300.0,34.3024,34.3268,34.2862,34.3187,9300.0
2013-08-14 11:20:00,42.29,42.3,42.27,42.3,18200.0,34.3268,34.3349,34.3105,34.3349,18200.0
2013-08-14 11:25:00,42.3,42.3,42.26,42.29,9800.0,34.3349,34.3349,34.3024,34.3268,9800.0
2013-08-14 11:30:00,42.28,42.29,42.26,42.29,20000.0,34.3187,34.3268,34.3024,34.3268,20000.0
2013-08-14 11:35:00,42.29,42.3,42.26,42.28,6600.0,34.3268,34.3349,34.3024,34.3187,6600.0
2013-08-14 11:40:00,42.28,42.28,42.23,42.25,11900.0,34.3187,34.3187,34.2781,34.2943,11900.0
2013-08-14 11:45:00,42.26,42.27,42.21,42.22,11900.0,34.3024,34.3105,34.2618,34.27,11900.0
2013-08-14 11:50:00,42.22,42.23,42.17,42.18,9600.0,34.27,34.2781,34.2294,34.2375,9600.0
2013-08-14 11:55:00,42.18,42.2,42.11,42.16,19800.0,34.2375,34.2537,34.1807,34.2213,19800.0
2013-08-14 12:00:00,42.16,42.21,42.11,42.2,54200.0,34.2213,34.2618,34.1807,34.2537,54200.0
2013-08-14 12:05:00,42.21,42.22,42.2,42.2,16100.0,34.2618,34.27,34.2537,34.2537,16100.0
2013-08-14 12:10:00,42.2,42.2,42.18,42.19,10100.0,34.2537,34.2537,34.2375,34.2456,10100.0
2013-08-14 12:15:00,42.19,42.23,42.19,42.23,10200.0,34.2456,34.2781,34.2456,34.2781,10200.0
2013-08-14 12:20:00,42.22,42.23,42.16,42.16,12000.0,34.27,34.2781,34.2213,34.2213,12000.0
2013-08-14 12:25:00,42.16,42.23,42.16,42.23,9000.0,34.2213,34.2781,34.2213,34.2781,9000.0
2013-08-14 12:30:00,42.22,42.23,42.2,42.21,10600.0,34.27,34.2781,34.2537,34.2618,10600.0
2013-08-14 12:35:00,42.21,42.22,42.18,42.18,9800.0,34.2618,34.27,34.2375,34.2375,9800.0
2013-08-14 12:40:00,42.18,42.21,42.17,42.21,10900.0,34.2375,34.2618,34.2294,34.2618,10900.0
2013-08-14 12:45:00,42.21,42.21,42.19,42.2,8400.0,34.2618,34.2618,34.2456,34.2537,8400.0
2013-08-14 12:50:00,42.19,42.2,42.17,42.17,4300.0,34.2456,34.2537,34.2294,34.2294,4300.0
2013-08-14 12:55:00,42.17,42.19,42.16,42.16,10800.0,34.2294,34.2456,34.2213,34.2213,10800.0
2013-08-14 13:00:00,42.16,42.18,42.14,42.18,6700.0,34.2213,34.2375,34.205,34.2375,6700.0
2013-08-14 13:05:00,42.18,42.19,42.17,42.17,4200.0,34.2375,34.2456,34.2294,34.2294,4200.0
2013-08-14 13:10:00,42.17,42.18,42.13,42.13,13700.0,34.2294,34.2375,34.1969,34.1969,13700.0
2013-08-14 13:15:00,42.13,42.13,42.09,42.1,7300.0,34.1969,34.1969,34.1644,34.1726,7300.0
2013-08-14 13:20:00,42.11,42.11,42.08,42.08,5400.0,34.1807,34.1807,34.1563,34.1563,5400.0
2013-08-14 13:25:00,42.08,42.1,42.07,42.07,12300.0,34.1563,34.1726,34.1482,34.1482,12300.0
2013-08-14 13:30:00,42.07,42.07,42.0,42.03,13800.0,34.1482,34.1482,34.0914,34.1157,13800.0
2013-08-14 13:35:00,42.04,42.08,42.04,42.07,8500.0,34.1238,34.1563,34.1238,34.1482,8500.0
2013-08-14 13:40:00,42.07,42.09,42.07,42.08,8700.0,34.1482,34.1644,34.1482,34.1563,8700.0
2013-08-14 13:45:00,42.07,42.09,42.07,42.09,14100.0,34.1482,34.1644,34.1482,34.1644,14100.0
2013-08-14 13:50:00,42.09,42.14,42.09,42.14,10800.0,34.1644,34.205,34.1644,34.205,10800.0
2013-08-14 13:55:00,42.13,42.13,42.09,42.12,11700.0,34.1969,34.1969,34.1644,34.1888,11700.0
2013-08-14 14:00:00,42.12,42.13,42.11,42.12,12900.0,34.1888,34.1969,34.1807,34.1888,12900.0
2013-08-14 14:05:00,42.12,42.14,42.11,42.12,26300.0,34.1888,34.205,34.1807,34.1888,26300.0
2013-08-14 14:10:00,42.12,42.13,42.09,42.11,17300.0,34.1888,34.1969,34.1644,34.1807,17300.0
2013-08-14 14:15:00,42.11,42.11,42.1,42.11,2800.0,34.1807,34.1807,34.1726,34.1807,2800.0
2013-08-14 14:20:00,42.1,42.12,42.09,42.12,18700.0,34.1726,34.1888,34.1644,34.1888,18700.0
2013-08-14 14:25:00,42.12,42.14,42.12,42.13,10400.0,34.1888,34.205,34.1888,34.1969,10400.0
2013-08-14 14:30:00,42.13,42.14,42.11,42.11,25700.0,34.1969,34.205,34.1807,34.1807,25700.0
2013-08-14 14:35:00,42.12,42.12,42.1,42.11,11400.0,34.1888,34.1888,34.1726,34.1807,11400.0
2013-08-14 14:40:00,42.11,42.12,42.1,42.11,13300.0,34.1807,34.1888,34.1726,34.1807,13300.0
2013-08-14 14:45:00,42.12,42.16,42.12,42.13,14700.0,34.1888,34.2213,34.1888,34.1969,14700.0
2013-08-14 14:50:00,42.13,42.13,42.1,42.1,6800.0,34.1969,34.1969,34.1726,34.1726,6800.0
2013-08-14 14:55:00,42.1,42.1,42.08,42.09,10900.0,34.1726,34.1726,34.1563,34.1644,10900.0
2013-08-14 15:00:00,42.09,42.1,42.08,42.09,7900.0,34.1644,34.1726,34.1563,34.1644,7900.0
2013-08-14 15:05:00,42.09,42.1,42.07,42.09,11000.0,34.1644,34.1726,34.1482,34.1644,11000.0
2013-08-14 15:10:00,42.1,42.16,42.1,42.16,12500.0,34.1726,34.2213,34.1726,34.2213,12500.0
2013-08-14 15:15:00,42.16,42.17,42.14,42.14,8400.0,34.2213,34.2294,34.205,34.205,8400.0
2013-08-14 15:20:00,42.13,42.15,42.12,42.13,12100.0,34.1969,34.2131,34.1888,34.1969,12100.0
2013-08-14 15:25:00,42.13,42.14,42.12,42.12,8400.0,34.1969,34.205,34.1888,34.1888,8400.0
2013-08-14 15:30:00,42.12,42.12,42.07,42.07,19000.0,34.1888,34.1888,34.1482,34.1482,19000.0
2013-08-14 15:35:00,42.07,42.1,42.07,42.1,18900.0,34.1482,34.1726,34.1482,34.1726,18900.0
2013-08-14 15:40:00,42.1,42.12,42.09,42.12,12600.0,34.1726,34.1888,34.1644,34.1888,12600.0
2013-08-14 15:45:00,42.12,42.13,42.09,42.1,22800.0,34.1888,34.1969,34.1644,34.1726,22800.0
2013-08-14 15:50:00,42.1,42.12,42.09,42.1,24000.0,34.1726,34.1888,34.1644,34.1726,24000.0
2013-08-14 15:55:00,42.11,42.12,42.09,42.1,97500.0,34.1807,34.1888,34.1644,34.1726,97500.0
2013-08-15 09:30:00,41.8,41.89,41.66,41.87,31900.0,33.929,34.0021,33.8154,33.9859,31900.0
2013-08-15 09:35:00,41.88,41.99,41.87,41.94,25100.0,33.994,34.0833,33.9859,34.0427,25100.0
2013-08-15 09:40:00,41.95,41.97,41.91,41.95,26100.0,34.0508,34.067,34.0183,34.0508,26100.0
2013-08-15 09:45:00,41.95,42.0,41.88,41.92,29800.0,34.0508,34.0914,33.994,34.0264,29800.0
2013-08-15 09:50:00,41.91,41.97,41.9,41.95,27500.0,34.0183,34.067,34.0102,34.0508,27500.0
2013-08-15 09:55:00,41.94,41.97,41.9,41.91,29100.0,34.0427,34.067,34.0102,34.0183,29100.0
2013-08-15 10:00:00,41.91,41.93,41.87,41.92,93000.0,34.0183,34.0346,33.9859,34.0264,93000.0
2013-08-15 10:05:00,41.91,41.91,41.81,41.81,73800.0,34.0183,34.0183,33.9372,33.9372,73800.0
2013-08-15 10:10:00,41.82,41.84,41.79,41.83,47600.0,33.9453,33.9615,33.9209,33.9534,47600.0
2013-08-15 10:15:00,41.83,41.9,41.81,41.9,14600.0,33.9534,34.0102,33.9372,34.0102,14600.0
2013-08-15 10:20:00,41.9,41.94,41.89,41.94,11800.0,34.0102,34.0427,34.0021,34.0427,11800.0
2013-08-15 10:25:00,41.93,41.95,41.92,41.93,25400.0,34.0346,34.0508,34.0264,34.0346,25400.0
2013-08-15 10:30:00,41.93,41.93,41.83,41.86,14400.0,34.0346,34.0346,33.9534,33.9777,14400.0
2013-08-15 10:35:00,41.86,41.89,41.85,41.85,18100.0,33.9777,34.0021,33.9696,33.9696,18100.0
2013-08-15 10:40:00,41.85,41.86,41.77,41.79,11100.0,33.9696,33.9777,33.9047,33.9209,11100.0
2013-08-15 10:45:00,41.79,41.8,41.74,41.75,17000.0,33.9209,33.929,33.8803,33.8885,17000.0
2013-08-15 10:50:00,41.75,41.76,41.72,41.75,20900.0,33.8885,33.8966,33.8641,33.8885,20900.0
2013-08-15 10:55:00,41.74,41.75,41.69,41.71,33900.0,33.8803,33.8885,33.8398,33.856,33900.0
2013-08-15 11:00:00,41.71,41.76,41.7,41.76,22100.0,33.856,33.8966,33.8479,33.8966,22100.0
2013-08-15 11:05:00,41.76,41.78,41.75,41.78,18100.0,33.8966,33.9128,33.8885,33.9128,18100.0
2013-08-15 11:10:00,41.78,41.83,41.78,41.8,17500.0,33.9128,33.9534,33.9128,33.929,17500.0
2013-08-15 11:15:00,41.81,41.83,41.8,41.81,8700.0,33.9372,33.9534,33.929,33.9372,8700.0
2013-08-15 11:20:00,41.81,41.84,41.78,41.84,11800.0,33.9372,33.9615,33.9128,33.9615,11800.0
2013-08-15 11:25:00,41.84,41.88,41.84,41.87,17600.0,33.9615,33.994,33.9615,33.9859,17600.0
2013-08-15 11:30:00,41.87,41.91,41.85,41.85,18100.0,33.9859,34.0183,33.9696,33.9696,18100.0
2013-08-15 11:35:00,41.84,41.86,41.83,41.85,16200.0,33.9615,33.9777,33.9534,33.9696,16200.0
2013-08-15 11:40:00,41.85,41.86,41.84,41.86,15000.0,33.9696,33.9777,33.9615,33.9777,15000.0
2013-08-15 11:45:00,41.85,41.88,41.85,41.88,6900.0,33.9696,33.994,33.9696,33.994,6900.0
2013-08-15 11:50:00,41.89,41.9,41.84,41.85,10600.0,34.0021,34.0102,33.9615,33.9696,10600.0
2013-08-15 11:55:00,41.85,41.86,41.84,41.84,23000.0,33.9696,33.9777,33.9615,33.9615,23000.0
2013-08-15 12:00:00,41.84,41.87,41.84,41.86,12800.0,33.9615,33.9859,33.9615,33.9777,12800.0
2013-08-15 12:05:00,41.86,41.91,41.85,41.9,20000.0,33.9777,34.0183,33.9696,34.0102,20000.0
2013-08-15 12:10:00,41.91,41.91,41.9,41.91,4800.0,34.0183,34.0183,34.0102,34.0183,4800.0
2013-08-15 12:15:00,41.91,41.94,41.9,41.94,12400.0,34.0183,34.0427,34.0102,34.0427,12400.0
2013-08-15 12:20:00,41.94,41.98,41.94,41.95,20600.0,34.0427,34.0751,34.0427,34.0508,20600.0
2013-08-15 12:25:00,41.95,41.95,41.92,41.92,6600.0,34.0508,34.0508,34.0264,34.0264,6600.0
2013-08-15 12:30:00,41.93,41.96,41.92,41.92,17200.0,34.0346,34.0589,34.0264,34.0264,17200.0
2013-08-15 12:35:00,41.92,41.92,41.83,41.83,8100.0,34.0264,34.0264,33.9534,33.9534,8100.0
2013-08-15 12:40:00,41.83,41.85,41.81,41.81,8200.0,33.9534,33.9696,33.9372,33.9372,8200.0
2013-08-15 12:45:00,41.8,41.8,41.76,41.76,17900.0,33.929,33.929,33.8966,33.8966,17900.0
2013-08-15 12:50:00,41.77,41.8,41.77,41.8,4600.0,33.9047,33.929,33.9047,33.929,4600.0
2013-08-15 12:55:00,41.8,41.8,41.72,41.72,15900.0,33.929,33.929,33.8641,33.8641,15900.0
2013-08-15 13:00:00,41.72,41.72,41.7,41.7,2900.0,33.8641,33.8641,33.8479,33.8479,2900.0
2013-08-15 13:05:00,41.7,41.7,41.68,41.69,5500.0,33.8479,33.8479,33.8316,33.8398,5500.0
2013-08-15 13:10:00,41.69,41.7,41.61,41.63,28000.0,33.8398,33.8479,33.7748,33.7911,28000.0
2013-08-15 13:15:00,41.63,41.65,41.6,41.63,14400.0,33.7911,33.8073,33.7667,33.7911,14400.0
2013-08-15 13:20:00,41.64,41.67,41.62,41.62,11900.0,33.7992,33.8235,33.7829,33.7829,11900.0
2013-08-15 13:25:00,41.62,41.64,41.61,41.61,5400.0,33.7829,33.7992,33.7748,33.7748,5400.0
2013-08-15 13:30:00,41.6,41.63,41.6,41.62,8200.0,33.7667,33.7911,33.7667,33.7829,8200.0
2013-08-15 13:35:00,41.63,41.64,41.61,41.61,7700.0,33.7911,33.7992,33.7748,33.7748,7700.0
2013-08-15 13:40:00,41.6,41.62,41.6,41.62,5800.0,33.7667,33.7829,33.7667,33.7829,5800.0
2013-08-15 13:45:00,41.62,41.64,41.6,41.62,16200.0,33.7829,33.7992,33.7667,33.7829,16200.0
2013-08-15 13:50:00,41.61,41.62,41.55,41.55,7600.0,33.7748,33.7829,33.7261,33.7261,7600.0
2013-08-15 13:55:00,41.55,41.57,41.55,41.55,14100.0,33.7261,33.7424,33.7261,33.7261,14100.0
2013-08-15 14:00:00,41.55,41.58,41.55,41.56,26600.0,33.7261,33.7505,33.7261,33.7342,26600.0
2013-08-15 14:05:00,41.56,41.58,41.53,41.54,12200.0,33.7342,33.7505,33.7099,33.718,12200.0
2013-08-15 14:10:00,41.54,41.54,41.48,41.49,24400.0,33.718,33.718,33.6693,33.6774,24400.0
2013-08-15 14:15:00,41.49,41.49,41.46,41.47,14200.0,33.6774,33.6774,33.6531,33.6612,14200.0
2013-08-15 14:20:00,41.47,41.54,41.47,41.51,25500.0,33.6612,33.718,33.6612,33.6936,25500.0
2013-08-15 14:25:00,41.52,41.62,41.52,41.59,30100.0,33.7018,33.7829,33.7018,33.7586,30100.0
2013-08-15 14:30:00,41.59,41.64,41.59,41.59,13100.0,33.7586,33.7992,33.7586,33.7586,13100.0
2013-08-15 14:35:00,41.58,41.6,41.57,41.57,10100.0,33.7505,33.7667,33.7424,33.7424,10100.0
2013-08-15 14:40:00,41.57,41.6,41.57,41.6,9800.0,33.7424,33.7667,33.7424,33.7667,9800.0
2013-08-15 14:45:00,41.61,41.63,41.56,41.57,11100.0,33.7748,33.7911,33.7342,33.7424,11100.0
2013-08-15 14:50:00,41.56,41.56,41.53,41.55,17000.0,33.7342,33.7342,33.7099,33.7261,17000.0
2013-08-15 14:55:00,41.56,41.56,41.54,41.55,10400.0,33.7342,33.7342,33.718,33.7261,10400.0
2013-08-15 15:00:00,41.54,41.56,41.54,41.55,16900.0,33.718,33.7342,33.718,33.7261,16900.0
2013-08-15 15:05:00,41.55,41.59,41.55,41.57,11500.0,33.7261,33.7586,33.7261,33.7424,11500.0
2013-08-15 15:10:00,41.57,41.57,41.49,41.51,24700.0,33.7424,33.7424,33.6774,33.6936,24700.0
2013-08-15 15:15:00,41.51,41.52,41.48,41.5,22100.0,33.6936,33.7018,33.6693,33.6855,22100.0
2013-08-15 15:20:00,41.5,41.52,41.5,41.52,14200.0,33.6855,33.7018,33.6855,33.7018,14200.0
2013-08-15 15:25:00,41.53,41.54,41.51,41.54,17600.0,33.7099,33.718,33.6936,33.718,17600.0
2013-08-15 15:30:00,41.54,41.59,41.54,41.59,41300.0,33.718,33.7586,33.718,33.7586,41300.0
2013-08-15 15:35:00,41.58,41.62,41.58,41.61,29500.0,33.7505,33.7829,33.7505,33.7748,29500.0
2013-08-15 15:40:00,41.61,41.65,41.58,41.64,33800.0,33.7748,33.8073,33.7505,33.7992,33800.0
2013-08-15 15:45:00,41.64,41.7,41.64,41.65,41600.0,33.7992,33.8479,33.7992,33.8073,41600.0
2013-08-15 15:50:00,41.65,41.69,41.65,41.68,51500.0,33.8073,33.8398,33.8073,33.8316,51500.0
2013-08-15 15:55:00,41.67,41.68,41.57,41.57,212800.0,33.8235,33.8316,33.7424,33.7424,212800.0
2013-08-16 09:30:00,41.48,41.58,41.48,41.5,210200.0,33.6693,33.7505,33.6693,33.6855,210200.0
2013-08-16 09:35:00,41.5,41.63,41.5,41.63,12100.0,33.6855,33.7911,33.6855,33.7911,12100.0
2013-08-16 09:40:00,41.64,41.73,41.62,41.64,13600.0,33.7992,33.8722,33.7829,33.7992,13600.0
2013-08-16 09:45:00,41.63,41.76,41.63,41.76,7000.0,33.7911,33.8966,33.7911,33.8966,7000.0
2013-08-16 09:50:00,41.75,41.77,41.71,41.71,11900.0,33.8885,33.9047,33.856,33.856,11900.0
2013-08-16 09:55:00,41.68,41.68,41.63,41.66,6900.0,33.8316,33.8316,33.7911,33.8154,6900.0
2013-08-16 10:00:00,41.68,41.68,41.59,41.68,24000.0,33.8316,33.8316,33.7586,33.8316,24000.0
2013-08-16 10:05:00,41.68,41.78,41.68,41.72,22600.0,33.8316,33.9128,33.8316,33.8641,22600.0
2013-08-16 10:10:00,41.72,41.78,41.71,41.76,11500.0,33.8641,33.9128,33.856,33.8966,11500.0
2013-08-16 10:15:00,41.74,41.75,41.71,41.74,11500.0,33.8803,33.8885,33.856,33.8803,11500.0
2013-08-16 10:20:00,41.75,41.76,41.71,41.71,12100.0,33.8885,33.8966,33.856,33.856,12100.0
2013-08-16 10:25:00,41.71,41.75,41.68,41.74,15300.0,33.856,33.8885,33.8316,33.8803,15300.0
2013-08-16 10:30:00,41.74,41.77,41.73,41.76,9800.0,33.8803,33.9047,33.8722,33.8966,9800.0
2013-08-16 10:35:00,41.77,41.81,41.77,41.8,10300.0,33.9047,33.9372,33.9047,33.929,10300.0
2013-08-16 10:40:00,41.79,41.79,41.71,41.77,40500.0,33.9209,33.9209,33.856,33.9047,40500.0
2013-08-16 10:45:00,41.78,41.82,41.77,41.82,31600.0,33.9128,33.9453,33.9047,33.9453,31600.0
2013-08-16 10:50:00,41.83,41.83,41.78,41.78,13800.0,33.9534,33.9534,33.9128,33.9128,13800.0
2013-08-16 10:55:00,41.78,41.78,41.77,41.77,4500.0,33.9128,33.9128,33.9047,33.9047,4500.0
2013-08-16 11:00:00,41.76,41.81,41.74,41.81,19200.0,33.8966,33.9372,33.8803,33.9372,19200.0
2013-08-16 11:05:00,41.82,41.82,41.73,41.73,18400.0,33.9453,33.9453,33.8722,33.8722,18400.0
2013-08-16 11:10:00,41.72,41.75,41.7,41.71,19900.0,33.8641,33.8885,33.8479,33.856,19900.0
2013-08-16 11:15:00,41.72,41.75,41.71,41.72,20900.0,33.8641,33.8885,33.856,33.8641,20900.0
2013-08-16 11:20:00,41.73,41.75,41.72,41.73,14300.0,33.8722,33.8885,33.8641,33.8722,14300.0
2013-08-16 11:25:00,41.73,41.74,41.67,41.72,19900.0,33.8722,33.8803,33.8235,33.8641,19900.0
2013-08-16 11:30:00,41.72,41.74,41.71,41.74,7900.0,33.8641,33.8803,33.856,33.8803,7900.0
2013-08-16 11:35:00,41.73,41.75,41.72,41.75,23200.0,33.8722,33.8885,33.8641,33.8885,23200.0
2013-08-16 11:40:00,41.75,41.81,41.74,41.81,9300.0,33.8885,33.9372,33.8803,33.9372,9300.0
2013-08-16 11:45:00,41.81,41.81,41.77,41.8,9800.0,33.9372,33.9372,33.9047,33.929,9800.0
2013-08-16 11:50:00,41.78,41.78,41.76,41.78,4900.0,33.9128,33.9128,33.8966,33.9128,4900.0
2013-08-16 11:55:00,41.78,41.8,41.77,41.77,9300.0,33.9128,33.929,33.9047,33.9047,9300.0
2013-08-16 12:00:00,41.77,41.78,41.75,41.78,5300.0,33.9047,33.9128,33.8885,33.9128,5300.0
2013-08-16 12:05:00,41.78,41.78,41.76,41.77,10100.0,33.9128,33.9128,33.8966,33.9047,10100.0
2013-08-16 12:10:00,41.77,41.79,41.76,41.77,5500.0,33.9047,33.9209,33.8966,33.9047,5500.0
2013-08-16 12:15:00,41.77,41.82,41.77,41.8,6200.0,33.9047,33.9453,33.9047,33.929,6200.0
2013-08-16 12:20:00,41.8,41.8,41.75,41.75,7400.0,33.929,33.929,33.8885,33.8885,7400.0
2013-08-16 12:25:00,41.74,41.76,41.7,41.7,7700.0,33.8803,33.8966,33.8479,33.8479,7700.0
2013-08-16 12:30:00,41.7,41.71,41.68,41.71,12000.0,33.8479,33.856,33.8316,33.856,12000.0
2013-08-16 12:35:00,41.71,41.72,41.7,41.71,11400.0,33.856,33.8641,33.8479,33.856,11400.0
2013-08-16 12:40:00,41.7,41.7,41.65,41.68,12200.0,33.8479,33.8479,33.8073,33.8316,12200.0
2013-08-16 12:45:00,41.69,41.69,41.65,41.65,9200.0,33.8398,33.8398,33.8073,33.8073,9200.0
2013-08-16 12:50:00,41.64,41.7,41.64,41.69,13700.0,33.7992,33.8479,33.7992,33.8398,13700.0
2013-08-16 12:55:00,41.69,41.7,41.68,41.69,7100.0,33.8398,33.8479,33.8316,33.8398,7100.0
2013-08-16 13:00:00,41.68,41.69,41.66,41.67,17800.0,33.8316,33.8398,33.8154,33.8235,17800.0
2013-08-16 13:05:00,41.66,41.66,41.64,41.65,30100.0,33.8154,33.8154,33.7992,33.8073,30100.0
2013-08-16 13:10:00,41.65,41.65,41.59,41.6,13500.0,33.8073,33.8073,33.7586,33.7667,13500.0
2013-08-16 13:15:00,41.6,41.65,41.59,41.64,8900.0,33.7667,33.8073,33.7586,33.7992,8900.0
2013-08-16 13:20:00,41.64,41.66,41.63,41.65,24500.0,33.7992,33.8154,33.7911,33.8073,24500.0
2013-08-16 13:25:00,41.66,41.69,41.66,41.68,12800.0,33.8154,33.8398,33.8154,33.8316,12800.0
2013-08-16 13:30:00,41.67,41.69,41.67,41.69,2500.0,33.8235,33.8398,33.8235,33.8398,2500.0
2013-08-16 13:35:00,41.68,41.68,41.64,41.64,13800.0,33.8316,33.8316,33.7992,33.7992,13800.0
2013-08-16 13:40:00,41.63,41.64,41.6,41.62,7300.0,33.7911,33.7992,33.7667,33.7829,7300.0
2013-08-16 13:45:00,41.61,41.68,41.61,41.68,7900.0,33.7748,33.8316,33.7748,33.8316,7900.0
2013-08-16 13:50:00,41.67,41.7,41.67,41.7,13100.0,33.8235,33.8479,33.8235,33.8479,13100.0
2013-08-16 13:55:00,41.7,41.71,41.7,41.7,5800.0,33.8479,33.856,33.8479,33.8479,5800.0
2013-08-16 14:00:00,41.69,41.72,41.69,41.71,11000.0,33.8398,33.8641,33.8398,33.856,11000.0
2013-08-16 14:05:00,41.7,41.71,41.67,41.67,10000.0,33.8479,33.856,33.8235,33.8235,10000.0
2013-08-16 14:10:00,41.67,41.7,41.66,41.66,20600.0,33.8235,33.8479,33.8154,33.8154,20600.0
2013-08-16 14:15:00,41.66,41.66,41.6,41.61,22200.0,33.8154,33.8154,33.7667,33.7748,22200.0
2013-08-16 14:20:00,41.62,41.66,41.62,41.66,22500.0,33.7829,33.8154,33.7829,33.8154,22500.0
2013-08-16 14:25:00,41.65,41.66,41.63,41.66,10800.0,33.8073,33.8154,33.7911,33.8154,10800.0
2013-08-16 14:30:00,41.66,41.66,41.63,41.63,12100.0,33.8154,33.8154,33.7911,33.7911,12100.0
2013-08-16 14:35:00,41.64,41.68,41.64,41.66,19300.0,33.7992,33.8316,33.7992,33.8154,19300.0
2013-08-16 14:40:00,41.66,41.69,41.66,41.68,13300.0,33.8154,33.8398,33.8154,33.8316,13300.0
2013-08-16 14:45:00,41.68,41.73,41.67,41.73,14300.0,33.8316,33.8722,33.8235,33.8722,14300.0
2013-08-16 14:50:00,41.73,41.78,41.73,41.78,12100.0,33.8722,33.9128,33.8722,33.9128,12100.0
2013-08-16 14:55:00,41.78,41.78,41.74,41.75,22000.0,33.9128,33.9128,33.8803,33.8885,22000.0
2013-08-16 15:00:00,41.75,41.75,41.73,41.73,14000.0,33.8885,33.8885,33.8722,33.8722,14000.0
2013-08-16 15:05:00,41.73,41.76,41.73,41.73,17000.0,33.8722,33.8966,33.8722,33.8722,17000.0
2013-08-16 15:10:00,41.73,41.74,41.71,41.71,12000.0,33.8722,33.8803,33.856,33.856,12000.0
2013-08-16 15:15:00,41.71,41.73,41.71,41.71,24700.0,33.856,33.8722,33.856,33.856,24700.0
2013-08-16 15:20:00,41.71,41.75,41.71,41.75,15500.0,33.856,33.8885,33.856,33.8885,15500.0
2013-08-16 15:25:00,41.75,41.76,41.71,41.73,29300.0,33.8885,33.8966,33.856,33.8722,29300.0
2013-08-16 15:30:00,41.73,41.74,41.73,41.73,7000.0,33.8722,33.8803,33.8722,33.8722,7000.0
2013-08-16 15:35:00,41.74,41.78,41.73,41.78,23100.0,33.8803,33.9128,33.8722,33.9128,23100.0
2013-08-16 15:40:00,41.79,41.81,41.78,41.78,31800.0,33.9209,33.9372,33.9128,33.9128,31800.0
2013-08-16 15:45:00,41.79,41.79,41.72,41.72,31000.0,33.9209,33.9209,33.8641,33.8641,31000.0
2013-08-16 15:50:00,41.72,41.76,41.72,41.75,42800.0,33.8641,33.8966,33.8641,33.8885,42800.0
2013-08-16 15:55:00,41.75,41.78,41.71,41.71,79700.0,33.8885,33.9128,33.856,33.856,79700.0
2013-08-19 09:30:00,41.73,41.73,41.6,41.68,23500.0,33.8722,33.8722,33.7667,33.8316,23500.0
2013-08-19 09:35:00,41.69,41.72,41.68,41.7,11100.0,33.8398,33.8641,33.8316,33.8479,11100.0
2013-08-19 09:40:00,41.68,41.69,41.63,41.65,11000.0,33.8316,33.8398,33.7911,33.8073,11000.0
2013-08-19 09:45:00,41.63,41.63,41.59,41.6,7500.0,33.7911,33.7911,33.7586,33.7667,7500.0
2013-08-19 09:50:00,41.59,41.71,41.52,41.7,19600.0,33.7586,33.856,33.7018,33.8479,19600.0
2013-08-19 09:55:00,41.71,41.72,41.63,41.69,10800.0,33.856,33.8641,33.7911,33.8398,10800.0
2013-08-19 10:00:00,41.7,41.81,41.7,41.75,18900.0,33.8479,33.9372,33.8479,33.8885,18900.0
2013-08-19 10:05:00,41.75,41.79,41.73,41.73,14600.0,33.8885,33.9209,33.8722,33.8722,14600.0
2013-08-19 10:10:00,41.73,41.77,41.71,41.71,21000.0,33.8722,33.9047,33.856,33.856,21000.0
2013-08-19 10:15:00,41.72,41.77,41.71,41.71,27200.0,33.8641,33.9047,33.856,33.856,27200.0
2013-08-19 10:20:00,41.71,41.71,41.67,41.68,16500.0,33.856,33.856,33.8235,33.8316,16500.0
2013-08-19 10:25:00,41.68,41.72,41.68,41.71,19200.0,33.8316,33.8641,33.8316,33.856,19200.0
2013-08-19 10:30:00,41.7,41.71,41.66,41.69,14000.0,33.8479,33.856,33.8154,33.8398,14000.0
2013-08-19 10:35:00,41.69,41.72,41.66,41.71,16500.0,33.8398,33.8641,33.8154,33.856,16500.0
2013-08-19 10:40:00,41.7,41.77,41.7,41.74,10800.0,33.8479,33.9047,33.8479,33.8803,10800.0
2013-08-19 10:45:00,41.74,41.77,41.73,41.76,16600.0,33.8803,33.9047,33.8722,33.8966,16600.0
2013-08-19 10:50:00,41.76,41.77,41.68,41.69,13500.0,33.8966,33.9047,33.8316,33.8398,13500.0
2013-08-19 10:55:00,41.69,41.71,41.65,41.66,11800.0,33.8398,33.856,33.8073,33.8154,11800.0
2013-08-19 11:00:00,41.66,41.66,41.59,41.59,14300.0,33.8154,33.8154,33.7586,33.7586,14300.0
2013-08-19 11:05:00,41.59,41.62,41.58,41.62,9000.0,33.7586,33.7829,33.7505,33.7829,9000.0
2013-08-19 11:10:00,41.62,41.64,41.61,41.62,13800.0,33.7829,33.7992,33.7748,33.7829,13800.0
2013-08-19 11:15:00,41.62,41.63,41.58,41.58,10300.0,33.7829,33.7911,33.7505,33.7505,10300.0
2013-08-19 11:20:00,41.58,41.59,41.57,41.58,7500.0,33.7505,33.7586,33.7424,33.7505,7500.0
2013-08-19 11:25:00,41.59,41.59,41.56,41.56,6800.0,33.7586,33.7586,33.7342,33.7342,6800.0
2013-08-19 11:30:00,41.56,41.59,41.53,41.59,18300.0,33.7342,33.7586,33.7099,33.7586,18300.0
2013-08-19 11:35:00,41.59,41.64,41.59,41.62,11800.0,33.7586,33.7992,33.7586,33.7829,11800.0
2013-08-19 11:40:00,41.63,41.65,41.63,41.65,5100.0,33.7911,33.8073,33.7911,33.8073,5100.0
2013-08-19 11:45:00,41.63,41.65,41.62,41.64,6400.0,33.7911,33.8073,33.7829,33.7992,6400.0
2013-08-19 11:50:00,41.63,41.63,41.61,41.61,6700.0,33.7911,33.7911,33.7748,33.7748,6700.0
2013-08-19 11:55:00,41.62,41.64,41.62,41.63,6400.0,33.7829,33.7992,33.7829,33.7911,6400.0
2013-08-19 12:00:00,41.63,41.63,41.59,41.62,8700.0,33.7911,33.7911,33.7586,33.7829,8700.0
2013-08-19 12:05:00,41.63,41.65,41.62,41.63,5700.0,33.7911,33.8073,33.7829,33.7911,5700.0
2013-08-19 12:10:00,41.62,41.63,41.6,41.63,4800.0,33.7829,33.7911,33.7667,33.7911,4800.0
2013-08-19 12:15:00,41.63,41.67,41.63,41.67,3800.0,33.7911,33.8235,33.7911,33.8235,3800.0
2013-08-19 12:20:00,41.67,41.67,41.62,41.65,11100.0,33.8235,33.8235,33.7829,33.8073,11100.0
2013-08-19 12:25:00,41.64,41.65,41.63,41.65,5000.0,33.7992,33.8073,33.7911,33.8073,5000.0
2013-08-19 12:30:00,41.65,41.67,41.64,41.67,6700.0,33.8073,33.8235,33.7992,33.8235,6700.0
2013-08-19 12:35:00,41.67,41.69,41.66,41.69,14900.0,33.8235,33.8398,33.8154,33.8398,14900.0
2013-08-19 12:40:00,41.69,41.74,41.67,41.73,12700.0,33.8398,33.8803,33.8235,33.8722,12700.0
2013-08-19 12:45:00,41.72,41.75,41.72,41.73,12100.0,33.8641,33.8885,33.8641,33.8722,12100.0
2013-08-19 12:50:00,41.73,41.75,41.72,41.75,8800.0,33.8722,33.8885,33.8641,33.8885,8800.0
2013-08-19 12:55:00,41.75,41.78,41.74,41.75,25600.0,33.8885,33.9128,33.8803,33.8885,25600.0
2013-08-19 13:00:00,41.75,41.75,41.69,41.69,8600.0,33.8885,33.8885,33.8398,33.8398,8600.0
2013-08-19 13:05:00,41.69,41.71,41.67,41.7,27000.0,33.8398,33.856,33.8235,33.8479,27000.0
2013-08-19 13:10:00,41.7,41.72,41.69,41.69,16500.0,33.8479,33.8641,33.8398,33.8398,16500.0
2013-08-19 13:15:00,41.69,41.69,41.67,41.69,8100.0,33.8398,33.8398,33.8235,33.8398,8100.0
2013-08-19 13:20:00,41.68,41.69,41.65,41.67,18800.0,33.8316,33.8398,33.8073,33.8235,18800.0
2013-08-19 13:25:00,41.67,41.72,41.67,41.71,18900.0,33.8235,33.8641,33.8235,33.856,18900.0
2013-08-19 13:30:00,41.71,41.72,41.66,41.66,44000.0,33.856,33.8641,33.8154,33.8154,44000.0
2013-08-19 13:35:00,41.67,41.69,41.65,41.69,11500.0,33.8235,33.8398,33.8073,33.8398,11500.0
2013-08-19 13:40:00,41.69,41.7,41.67,41.68,8800.0,33.8398,33.8479,33.8235,33.8316,8800.0
2013-08-19 13:45:00,41.68,41.69,41.67,41.68,5800.0,33.8316,33.8398,33.8235,33.8316,5800.0
2013-08-19 13:50:00,41.68,41.72,41.68,41.7,8500.0,33.8316,33.8641,33.8316,33.8479,8500.0
2013-08-19 13:55:00,41.7,41.72,41.7,41.71,5200.0,33.8479,33.8641,33.8479,33.856,5200.0
2013-08-19 14:00:00,41.72,41.74,41.72,41.73,9300.0,33.8641,33.8803,33.8641,33.8722,9300.0
2013-08-19 14:05:00,41.72,41.74,41.72,41.73,14700.0,33.8641,33.8803,33.8641,33.8722,14700.0
2013-08-19 14:10:00,41.73,41.73,41.7,41.72,10400.0,33.8722,33.8722,33.8479,33.8641,10400.0
2013-08-19 14:15:00,41.72,41.72,41.69,41.69,25800.0,33.8641,33.8641,33.8398,33.8398,25800.0
2013-08-19 14:20:00,41.69,41.69,41.63,41.64,8100.0,33.8398,33.8398,33.7911,33.7992,8100.0
2013-08-19 14:25:00,41.65,41.7,41.62,41.7,49900.0,33.8073,33.8479,33.7829,33.8479,49900.0
2013-08-19 14:30:00,41.7,41.7,41.6,41.6,63300.0,33.8479,33.8479,33.7667,33.7667,63300.0
2013-08-19 14:35:00,41.59,41.64,41.59,41.64,9800.0,33.7586,33.7992,33.7586,33.7992,9800.0
2013-08-19 14:40:00,41.64,41.67,41.64,41.66,25400.0,33.7992,33.8235,33.7992,33.8154,25400.0
2013-08-19 14:45:00,41.67,41.69,41.66,41.69,11800.0,33.8235,33.8398,33.8154,33.8398,11800.0
2013-08-19 14:50:00,41.69,41.69,41.66,41.66,24800.0,33.8398,33.8398,33.8154,33.8154,24800.0
2013-08-19 14:55:00,41.66,41.69,41.64,41.68,16000.0,33.8154,33.8398,33.7992,33.8316,16000.0
2013-08-19 15:00:00,41.69,41.69,41.63,41.63,15000.0,33.8398,33.8398,33.7911,33.7911,15000.0
2013-08-19 15:05:00,41.62,41.66,41.62,41.65,27500.0,33.7829,33.8154,33.7829,33.8073,27500.0
2013-08-19 15:10:00,41.65,41.66,41.64,41.65,15100.0,33.8073,33.8154,33.7992,33.8073,15100.0
2013-08-19 15:15:00,41.65,41.7,41.65,41.68,26100.0,33.8073,33.8479,33.8073,33.8316,26100.0
2013-08-19 15:20:00,41.68,41.68,41.66,41.68,41600.0,33.8316,33.8316,33.8154,33.8316,41600.0
2013-08-19 15:25:00,41.68,41.69,41.65,41.65,35400.0,33.8316,33.8398,33.8073,33.8073,35400.0
2013-08-19 15:30:00,41.65,41.69,41.65,41.67,42700.0,33.8073,33.8398,33.8073,33.8235,42700.0
2013-08-19 15:35:00,41.67,41.67,41.65,41.65,39000.0,33.8235,33.8235,33.8073,33.8073,39000.0
2013-08-19 15:40:00,41.65,41.66,41.61,41.64,99200.0,33.8073,33.8154,33.7748,33.7992,99200.0
2013-08-19 15:45:00,41.65,41.69,41.64,41.66,76400.0,33.8073,33.8398,33.7992,33.8154,76400.0
2013-08-19 15:50:00,41.67,41.67,41.62,41.63,78000.0,33.8235,33.8235,33.7829,33.7911,78000.0
2013-08-19 15:55:00,41.63,41.68,41.62,41.64,125300.0,33.7911,33.8316,33.7829,33.7992,125300.0
2013-08-20 09:30:00,41.71,41.75,41.62,41.63,31000.0,33.856,33.8885,33.7829,33.7911,31000.0
2013-08-20 09:35:00,41.63,41.63,41.57,41.59,10800.0,33.7911,33.7911,33.7424,33.7586,10800.0
2013-08-20 09:40:00,41.59,41.68,41.59,41.64,32500.0,33.7586,33.8316,33.7586,33.7992,32500.0
2013-08-20 09:45:00,41.65,41.77,41.65,41.76,14900.0,33.8073,33.9047,33.8073,33.8966,14900.0
2013-08-20 09:50:00,41.75,41.8,41.73,41.8,21000.0,33.8885,33.929,33.8722,33.929,21000.0
2013-08-20 09:55:00,41.79,41.81,41.75,41.78,16700.0,33.9209,33.9372,33.8885,33.9128,16700.0
2013-08-20 10:00:00,41.79,41.83,41.79,41.81,14800.0,33.9209,33.9534,33.9209,33.9372,14800.0
2013-08-20 10:05:00,41.82,41.94,41.79,41.9,361700.0,33.9453,34.0427,33.9209,34.0102,361700.0
2013-08-20 10:10:00,41.91,42.07,41.89,41.91,123300.0,34.0183,34.1482,34.0021,34.0183,123300.0
2013-08-20 10:15:00,41.92,41.92,41.87,41.87,16000.0,34.0264,34.0264,33.9859,33.9859,16000.0
2013-08-20 10:20:00,41.88,41.94,41.88,41.94,13000.0,33.994,34.0427,33.994,34.0427,13000.0
2013-08-20 10:25:00,41.93,41.96,41.91,41.91,10400.0,34.0346,34.0589,34.0183,34.0183,10400.0
2013-08-20 10:30:00,41.91,41.91,41.88,41.88,7500.0,34.0183,34.0183,33.994,33.994,7500.0
2013-08-20 10:35:00,41.88,42.0,41.88,41.99,34200.0,33.994,34.0914,33.994,34.0833,34200.0
2013-08-20 10:40:00,41.99,42.0,41.97,42.0,17100.0,34.0833,34.0914,34.067,34.0914,17100.0
2013-08-20 10:45:00,41.99,42.03,41.99,42.02,32200.0,34.0833,34.1157,34.0833,34.1076,32200.0
2013-08-20 10:50:00,42.02,42.02,42.0,42.01,12000.0,34.1076,34.1076,34.0914,34.0995,12000.0
2013-08-20 10:55:00,42.0,42.01,41.99,41.99,11100.0,34.0914,34.0995,34.0833,34.0833,11100.0
2013-08-20 11:00:00,42.0,42.05,41.99,42.05,54100.0,34.0914,34.132,34.0833,34.132,54100.0
2013-08-20 11:05:00,42.04,42.08,42.04,42.08,21100.0,34.1238,34.1563,34.1238,34.1563,21100.0
2013-08-20 11:10:00,42.09,42.15,42.09,42.14,38400.0,34.1644,34.2131,34.1644,34.205,38400.0
2013-08-20 11:15:00,42.14,42.16,42.11,42.16,85400.0,34.205,34.2213,34.1807,34.2213,85400.0
2013-08-20 11:20:00,42.16,42.21,42.16,42.2,55000.0,34.2213,34.2618,34.2213,34.2537,55000.0
2013-08-20 11:25:00,42.2,42.24,42.19,42.23,133300.0,34.2537,34.2862,34.2456,34.2781,133300.0
2013-08-20 11:30:00,42.23,42.33,42.23,42.32,66600.0,34.2781,34.3592,34.2781,34.3511,66600.0
2013-08-20 11:35:00,42.32,42.43,42.32,42.41,78900.0,34.3511,34.4404,34.3511,34.4242,78900.0
2013-08-20 11:40:00,42.41,42.42,42.38,42.42,45600.0,34.4242,34.4323,34.3998,34.4323,45600.0
2013-08-20 11:45:00,42.43,42.46,42.38,42.38,50700.0,34.4404,34.4648,34.3998,34.3998,50700.0
2013-08-20 11:50:00,42.37,42.37,42.28,42.35,63300.0,34.3917,34.3917,34.3187,34.3755,63300.0
2013-08-20 11:55:00,42.35,42.38,42.34,42.35,144700.0,34.3755,34.3998,34.3674,34.3755,144700.0
2013-08-20 12:00:00,42.34,42.38,42.34,42.37,68200.0,34.3674,34.3998,34.3674,34.3917,68200.0
2013-08-20 12:05:00,42.37,42.38,42.35,42.36,23200.0,34.3917,34.3998,34.3755,34.3836,23200.0
2013-08-20 12:10:00,42.35,42.36,42.35,42.35,94700.0,34.3755,34.3836,34.3755,34.3755,94700.0
2013-08-20 12:15:00,42.36,42.39,42.35,42.39,25200.0,34.3836,34.4079,34.3755,34.4079,25200.0
2013-08-20 12:20:00,42.39,42.43,42.38,42.41,53500.0,34.4079,34.4404,34.3998,34.4242,53500.0
2013-08-20 12:25:00,42.42,42.43,42.41,42.43,11900.0,34.4323,34.4404,34.4242,34.4404,11900.0
2013-08-20 12:30:00,42.42,42.46,42.41,42.42,80700.0,34.4323,34.4648,34.4242,34.4323,80700.0
2013-08-20 12:35:00,42.43,42.44,42.4,42.41,33000.0,34.4404,34.4485,34.4161,34.4242,33000.0
2013-08-20 12:40:00,42.42,42.45,42.4,42.4,54600.0,34.4323,34.4566,34.4161,34.4161,54600.0
2013-08-20 12:45:00,42.4,42.42,42.4,42.41,35800.0,34.4161,34.4323,34.4161,34.4242,35800.0
2013-08-20 12:50:00,42.42,42.45,42.42,42.44,10900.0,34.4323,34.4566,34.4323,34.4485,10900.0
2013-08-20 12:55:00,42.44,42.46,42.44,42.46,27500.0,34.4485,34.4648,34.4485,34.4648,27500.0
2013-08-20 13:00:00,42.46,42.53,42.45,42.51,97000.0,34.4648,34.5216,34.4566,34.5053,97000.0
2013-08-20 13:05:00,42.5,42.56,42.5,42.55,109100.0,34.4972,34.5459,34.4972,34.5378,109100.0
2013-08-20 13:10:00,42.55,42.55,42.44,42.46,40700.0,34.5378,34.5378,34.4485,34.4648,40700.0
2013-08-20 13:15:00,42.45,42.51,42.41,42.47,94100.0,34.4566,34.5053,34.4242,34.4729,94100.0
2013-08-20 13:20:00,42.47,42.52,42.46,42.5,81900.0,34.4729,34.5135,34.4648,34.4972,81900.0
2013-08-20 13:25:00,42.5,42.5,42.39,42.47,51900.0,34.4972,34.4972,34.4079,34.4729,51900.0
2013-08-20 13:30:00,42.48,42.52,42.41,42.52,116000.0,34.481,34.5135,34.4242,34.5135,116000.0
2013-08-20 13:35:00,42.51,42.51,42.41,42.47,29100.0,34.5053,34.5053,34.4242,34.4729,29100.0
2013-08-20 13:40:00,42.46,42.47,42.41,42.44,23100.0,34.4648,34.4729,34.4242,34.4485,23100.0
2013-08-20 13:45:00,42.43,42.51,42.4,42.47,102200.0,34.4404,34.5053,34.4161,34.4729,102200.0
2013-08-20 13:50:00,42.48,42.48,42.43,42.45,53400.0,34.481,34.481,34.4404,34.4566,53400.0
2013-08-20 13:55:00,42.46,42.48,42.42,42.47,34400.0,34.4648,34.481,34.4323,34.4729,34400.0
2013-08-20 14:00:00,42.47,42.47,42.41,42.42,64100.0,34.4729,34.4729,34.4242,34.4323,64100.0
2013-08-20 14:05:00,42.42,42.48,42.41,42.47,76400.0,34.4323,34.481,34.4242,34.4729,76400.0
2013-08-20 14:10:00,42.46,42.47,42.41,42.47,61100.0,34.4648,34.4729,34.4242,34.4729,61100.0
2013-08-20 14:15:00,42.47,42.5,42.44,42.44,57200.0,34.4729,34.4972,34.4485,34.4485,57200.0
2013-08-20 14:20:00,42.44,42.44,42.38,42.42,31200.0,34.4485,34.4485,34.3998,34.4323,31200.0
2013-08-20 14:25:00,42.42,42.44,42.39,42.4,50100.0,34.4323,34.4485,34.4079,34.4161,50100.0
2013-08-20 14:30:00,42.4,42.4,42.33,42.34,56400.0,34.4161,34.4161,34.3592,34.3674,56400.0
2013-08-20 14:35:00,42.33,42.33,42.26,42.26,98700.0,34.3592,34.3592,34.3024,34.3024,98700.0
2013-08-20 14:40:00,42.26,42.28,42.24,42.25,28300.0,34.3024,34.3187,34.2862,34.2943,28300.0
2013-08-20 14:45:00,42.25,42.28,42.23,42.28,40700.0,34.2943,34.3187,34.2781,34.3187,40700.0
2013-08-20 14:50:00,42.29,42.31,42.26,42.3,41200.0,34.3268,34.343,34.3024,34.3349,41200.0
2013-08-20 14:55:00,42.31,42.31,42.27,42.27,89500.0,34.343,34.343,34.3105,34.3105,89500.0
2013-08-20 15:00:00,42.27,42.27,42.24,42.25,37300.0,34.3105,34.3105,34.2862,34.2943,37300.0
2013-08-20 15:05:00,42.25,42.3,42.25,42.3,28100.0,34.2943,34.3349,34.2943,34.3349,28100.0
2013-08-20 15:10:00,42.3,42.3,42.27,42.27,30400.0,34.3349,34.3349,34.3105,34.3105,30400.0
2013-08-20 15:15:00,42.27,42.31,42.27,42.31,21700.0,34.3105,34.343,34.3105,34.343,21700.0
2013-08-20 15:20:00,42.32,42.35,42.31,42.33,66900.0,34.3511,34.3755,34.343,34.3592,66900.0
2013-08-20 15:25:00,42.34,42.34,42.3,42.3,22400.0,34.3674,34.3674,34.3349,34.3349,22400.0
2013-08-20 15:30:00,42.31,42.33,42.3,42.3,37100.0,34.343,34.3592,34.3349,34.3349,37100.0
2013-08-20 15:35:00,42.3,42.36,42.3,42.36,33900.0,34.3349,34.3836,34.3349,34.3836,33900.0
2013-08-20 15:40:00,42.36,42.36,42.32,42.34,61300.0,34.3836,34.3836,34.3511,34.3674,61300.0
2013-08-20 15:45:00,42.33,42.36,42.26,42.28,104200.0,34.3592,34.3836,34.3024,34.3187,104200.0
2013-08-20 15:50:00,42.27,42.32,42.26,42.27,130500.0,34.3105,34.3511,34.3024,34.3105,130500.0
2013-08-20 15:55:00,42.27,42.29,42.24,42.25,317300.0,34.3105,34.3268,34.2862,34.2943,317300.0
2013-08-21 09:30:00,42.13,42.13,41.89,41.96,37900.0,34.1969,34.1969,34.0021,34.0589,37900.0
2013-08-21 09:35:00,41.97,41.98,41.89,41.96,16500.0,34.067,34.0751,34.0021,34.0589,16500.0
2013-08-21 09:40:00,41.97,41.98,41.8,41.89,32400.0,34.067,34.0751,33.929,34.0021,32400.0
2013-08-21 09:45:00,41.92,41.92,41.85,41.88,28800.0,34.0264,34.0264,33.9696,33.994,28800.0
2013-08-21 09:50:00,41.88,41.88,41.79,41.87,24600.0,33.994,33.994,33.9209,33.9859,24600.0
2013-08-21 09:55:00,41.86,41.93,41.84,41.93,17800.0,33.9777,34.0346,33.9615,34.0346,17800.0
2013-08-21 10:00:00,41.93,42.06,41.92,42.06,29900.0,34.0346,34.1401,34.0264,34.1401,29900.0
2013-08-21 10:05:00,42.06,42.07,41.97,41.98,38600.0,34.1401,34.1482,34.067,34.0751,38600.0
2013-08-21 10:10:00,41.98,42.03,41.97,41.98,35900.0,34.0751,34.1157,34.067,34.0751,35900.0
2013-08-21 10:15:00,41.97,42.02,41.95,41.99,19400.0,34.067,34.1076,34.0508,34.0833,19400.0
2013-08-21 10:20:00,42.0,42.05,42.0,42.03,23000.0,34.0914,34.132,34.0914,34.1157,23000.0
2013-08-21 10:25:00,42.02,42.04,41.99,42.02,15000.0,34.1076,34.1238,34.0833,34.1076,15000.0
2013-08-21 10:30:00,42.02,42.02,41.94,41.94,26500.0,34.1076,34.1076,34.0427,34.0427,26500.0
2013-08-21 10:35:00,41.94,41.95,41.89,41.93,18800.0,34.0427,34.0508,34.0021,34.0346,18800.0
2013-08-21 10:40:00,41.94,41.97,41.93,41.97,11400.0,34.0427,34.067,34.0346,34.067,11400.0
2013-08-21 10:45:00,41.97,41.98,41.89,41.91,18100.0,34.067,34.0751,34.0021,34.0183,18100.0
2013-08-21 10:50:00,41.91,41.92,41.87,41.87,13500.0,34.0183,34.0264,33.9859,33.9859,13500.0
2013-08-21 10:55:00,41.87,41.89,41.85,41.85,9000.0,33.9859,34.0021,33.9696,33.9696,9000.0
2013-08-21 11:00:00,41.84,41.86,41.83,41.86,14300.0,33.9615,33.9777,33.9534,33.9777,14300.0
2013-08-21 11:05:00,41.84,41.84,41.77,41.77,16800.0,33.9615,33.9615,33.9047,33.9047,16800.0
2013-08-21 11:10:00,41.78,41.81,41.77,41.78,10200.0,33.9128,33.9372,33.9047,33.9128,10200.0
2013-08-21 11:15:00,41.78,41.79,41.76,41.78,9700.0,33.9128,33.9209,33.8966,33.9128,9700.0
2013-08-21 11:20:00,41.78,41.79,41.74,41.75,26100.0,33.9128,33.9209,33.8803,33.8885,26100.0
2013-08-21 11:25:00,41.75,41.75,41.69,41.71,26300.0,33.8885,33.8885,33.8398,33.856,26300.0
2013-08-21 11:30:00,41.71,41.76,41.71,41.76,12100.0,33.856,33.8966,33.856,33.8966,12100.0
2013-08-21 11:35:00,41.77,41.79,41.73,41.75,13800.0,33.9047,33.9209,33.8722,33.8885,13800.0
2013-08-21 11:40:00,41.75,41.8,41.73,41.8,16300.0,33.8885,33.929,33.8722,33.929,16300.0
2013-08-21 11:45:00,41.79,41.81,41.77,41.77,15700.0,33.9209,33.9372,33.9047,33.9047,15700.0
2013-08-21 11:50:00,41.77,41.8,41.76,41.78,27100.0,33.9047,33.929,33.8966,33.9128,27100.0
2013-08-21 11:55:00,41.78,41.81,41.76,41.81,10900.0,33.9128,33.9372,33.8966,33.9372,10900.0
2013-08-21 12:00:00,41.81,41.82,41.79,41.8,37000.0,33.9372,33.9453,33.9209,33.929,37000.0
2013-08-21 12:05:00,41.79,41.8,41.74,41.75,11100.0,33.9209,33.929,33.8803,33.8885,11100.0
2013-08-21 12:10:00,41.76,41.83,41.76,41.83,10900.0,33.8966,33.9534,33.8966,33.9534,10900.0
2013-08-21 12:15:00,41.82,41.83,41.81,41.83,9000.0,33.9453,33.9534,33.9372,33.9534,9000.0
2013-08-21 12:20:00,41.84,41.84,41.83,41.83,10300.0,33.9615,33.9615,33.9534,33.9534,10300.0
2013-08-21 12:25:00,41.83,41.84,41.83,41.84,3700.0,33.9534,33.9615,33.9534,33.9615,3700.0
2013-08-21 12:30:00,41.83,41.84,41.82,41.83,24600.0,33.9534,33.9615,33.9453,33.9534,24600.0
2013-08-21 12:35:00,41.84,41.84,41.82,41.83,9400.0,33.9615,33.9615,33.9453,33.9534,9400.0
2013-08-21 12:40:00,41.82,41.88,41.82,41.88,13000.0,33.9453,33.994,33.9453,33.994,13000.0
2013-08-21 12:45:00,41.88,41.91,41.88,41.91,17600.0,33.994,34.0183,33.994,34.0183,17600.0
2013-08-21 12:50:00,41.91,41.93,41.91,41.93,6900.0,34.0183,34.0346,34.0183,34.0346,6900.0
2013-08-21 12:55:00,41.93,41.94,41.92,41.93,14100.0,34.0346,34.0427,34.0264,34.0346,14100.0
2013-08-21 13:00:00,41.93,41.93,41.91,41.93,17100.0,34.0346,34.0346,34.0183,34.0346,17100.0
2013-08-21 13:05:00,41.93,41.93,41.92,41.92,12000.0,34.0346,34.0346,34.0264,34.0264,12000.0
2013-08-21 13:10:00,41.92,41.97,41.92,41.96,6300.0,34.0264,34.067,34.0264,34.0589,6300.0
2013-08-21 13:15:00,41.97,42.0,41.96,41.98,18200.0,34.067,34.0914,34.0589,34.0751,18200.0
2013-08-21 13:20:00,41.97,41.98,41.92,41.93,10600.0,34.067,34.0751,34.0264,34.0346,10600.0
2013-08-21 13:25:00,41.94,41.97,41.94,41.97,3400.0,34.0427,34.067,34.0427,34.067,3400.0
2013-08-21 13:30:00,41.97,41.99,41.97,41.99,10300.0,34.067,34.0833,34.067,34.0833,10300.0
2013-08-21 13:35:00,41.98,41.99,41.98,41.98,13600.0,34.0751,34.0833,34.0751,34.0751,13600.0
2013-08-21 13:40:00,41.98,42.01,41.98,42.0,18900.0,34.0751,34.0995,34.0751,34.0914,18900.0
2013-08-21 13:45:00,41.99,42.02,41.99,42.0,11700.0,34.0833,34.1076,34.0833,34.0914,11700.0
2013-08-21 13:50:00,42.0,42.01,41.99,42.0,7000.0,34.0914,34.0995,34.0833,34.0914,7000.0
2013-08-21 13:55:00,42.0,42.02,41.99,42.02,11400.0,34.0914,34.1076,34.0833,34.1076,11400.0
2013-08-21 14:00:00,42.01,42.01,41.87,41.91,81800.0,34.0995,34.0995,33.9859,34.0183,81800.0
2013-08-21 14:05:00,41.9,41.93,41.82,41.92,86500.0,34.0102,34.0346,33.9453,34.0264,86500.0
2013-08-21 14:10:00,41.92,41.99,41.91,41.98,51000.0,34.0264,34.0833,34.0183,34.0751,51000.0
2013-08-21 14:15:00,41.98,42.05,41.98,42.01,34100.0,34.0751,34.132,34.0751,34.0995,34100.0
2013-08-21 14:20:00,42.0,42.02,41.95,42.0,37900.0,34.0914,34.1076,34.0508,34.0914,37900.0
2013-08-21 14:25:00,42.01,42.07,42.01,42.04,15600.0,34.0995,34.1482,34.0995,34.1238,15600.0
2013-08-21 14:30:00,42.04,42.17,42.04,42.16,28400.0,34.1238,34.2294,34.1238,34.2213,28400.0
2013-08-21 14:35:00,42.15,42.23,42.15,42.17,24500.0,34.2131,34.2781,34.2131,34.2294,24500.0
2013-08-21 14:40:00,42.17,42.26,42.16,42.26,26100.0,34.2294,34.3024,34.2213,34.3024,26100.0
2013-08-21 14:45:00,42.26,42.32,42.24,42.25,17400.0,34.3024,34.3511,34.2862,34.2943,17400.0
2013-08-21 14:50:00,42.24,42.25,42.23,42.24,5200.0,34.2862,34.2943,34.2781,34.2862,5200.0
2013-08-21 14:55:00,42.24,42.26,42.22,42.23,10600.0,34.2862,34.3024,34.27,34.2781,10600.0
2013-08-21 15:00:00,42.23,42.25,42.22,42.25,54300.0,34.2781,34.2943,34.27,34.2943,54300.0
2013-08-21 15:05:00,42.25,42.28,42.18,42.21,70300.0,34.2943,34.3187,34.2375,34.2618,70300.0
2013-08-21 15:10:00,42.2,42.25,42.17,42.25,28900.0,34.2537,34.2943,34.2294,34.2943,28900.0
2013-08-21 15:15:00,42.24,42.25,42.16,42.18,49400.0,34.2862,34.2943,34.2213,34.2375,49400.0
2013-08-21 15:20:00,42.17,42.23,42.17,42.2,38100.0,34.2294,34.2781,34.2294,34.2537,38100.0
2013-08-21 15:25:00,42.21,42.21,42.17,42.17,38700.0,34.2618,34.2618,34.2294,34.2294,38700.0
2013-08-21 15:30:00,42.18,42.24,42.17,42.23,48400.0,34.2375,34.2862,34.2294,34.2781,48400.0
2013-08-21 15:35:00,42.24,42.26,42.16,42.18,36500.0,34.2862,34.3024,34.2213,34.2375,36500.0
2013-08-21 15:40:00,42.19,42.19,42.11,42.15,51800.0,34.2456,34.2456,34.1807,34.2131,51800.0
2013-08-21 15:45:00,42.16,42.18,42.05,42.06,70300.0,34.2213,34.2375,34.132,34.1401,70300.0
2013-08-21 15:50:00,42.05,42.08,42.01,42.01,40300.0,34.132,34.1563,34.0995,34.0995,40300.0
2013-08-21 15:55:00,42.01,42.05,41.93,41.97,184700.0,34.0995,34.132,34.0346,34.067,184700.0
2013-08-22 09:30:00,42.0,42.02,41.93,41.99,58000.0,34.0914,34.1076,34.0346,34.0833,58000.0
2013-08-22 09:35:00,42.01,42.18,42.01,42.13,17800.0,34.0995,34.2375,34.0995,34.1969,17800.0
2013-08-22 09:40:00,42.12,42.23,42.11,42.23,17600.0,34.1888,34.2781,34.1807,34.2781,17600.0
2013-08-22 09:45:00,42.23,42.26,42.21,42.24,23900.0,34.2781,34.3024,34.2618,34.2862,23900.0
2013-08-22 09:50:00,42.26,42.27,42.23,42.26,15300.0,34.3024,34.3105,34.2781,34.3024,15300.0
2013-08-22 09:55:00,42.26,42.3,42.21,42.22,43400.0,34.3024,34.3349,34.2618,34.27,43400.0
2013-08-22 10:00:00,42.23,42.27,42.2,42.25,35900.0,34.2781,34.3105,34.2537,34.2943,35900.0
2013-08-22 10:05:00,42.24,42.27,42.24,42.25,31400.0,34.2862,34.3105,34.2862,34.2943,31400.0
2013-08-22 10:10:00,42.25,42.39,42.24,42.39,23600.0,34.2943,34.4079,34.2862,34.4079,23600.0
2013-08-22 10:15:00,42.38,42.42,42.37,42.41,13000.0,34.3998,34.4323,34.3917,34.4242,13000.0
2013-08-22 10:20:00,42.4,42.44,42.4,42.44,23800.0,34.4161,34.4485,34.4161,34.4485,23800.0
2013-08-22 10:25:00,42.44,42.5,42.44,42.5,27800.0,34.4485,34.4972,34.4485,34.4972,27800.0
2013-08-22 10:30:00,42.5,42.55,42.5,42.52,39300.0,34.4972,34.5378,34.4972,34.5135,39300.0
2013-08-22 10:35:00,42.52,42.52,42.46,42.47,26000.0,34.5135,34.5135,34.4648,34.4729,26000.0
2013-08-22 10:40:00,42.47,42.55,42.47,42.55,18900.0,34.4729,34.5378,34.4729,34.5378,18900.0
2013-08-22 10:45:00,42.54,42.55,42.51,42.52,16700.0,34.5297,34.5378,34.5053,34.5135,16700.0
2013-08-22 10:50:00,42.52,42.52,42.49,42.49,15000.0,34.5135,34.5135,34.4891,34.4891,15000.0
2013-08-22 10:55:00,42.49,42.5,42.46,42.48,15400.0,34.4891,34.4972,34.4648,34.481,15400.0
2013-08-22 11:00:00,42.48,42.51,42.47,42.49,24100.0,34.481,34.5053,34.4729,34.4891,24100.0
2013-08-22 11:05:00,42.48,42.5,42.46,42.5,19700.0,34.481,34.4972,34.4648,34.4972,19700.0
2013-08-22 11:10:00,42.5,42.51,42.48,42.5,26100.0,34.4972,34.5053,34.481,34.4972,26100.0
2013-08-22 11:15:00,42.5,42.54,42.48,42.54,29700.0,34.4972,34.5297,34.481,34.5297,29700.0
2013-08-22 11:20:00,42.53,42.54,42.51,42.52,21800.0,34.5216,34.5297,34.5053,34.5135,21800.0
2013-08-22 11:25:00,42.52,42.55,42.51,42.55,36100.0,34.5135,34.5378,34.5053,34.5378,36100.0
2013-08-22 11:30:00,42.54,42.58,42.53,42.56,83900.0,34.5297,34.5622,34.5216,34.5459,83900.0
2013-08-22 11:35:00,42.57,42.64,42.57,42.62,127200.0,34.5541,34.6109,34.5541,34.5946,127200.0
2013-08-22 11:40:00,42.62,42.7,42.61,42.69,103200.0,34.5946,34.6596,34.5865,34.6515,103200.0
2013-08-22 11:45:00,42.69,42.78,42.69,42.75,39700.0,34.6515,34.7245,34.6515,34.7002,39700.0
2013-08-22 11:50:00,42.74,42.75,42.63,42.64,25700.0,34.692,34.7002,34.6028,34.6109,25700.0
2013-08-22 11:55:00,42.65,42.65,42.61,42.65,16400.0,34.619,34.619,34.5865,34.619,16400.0
2013-08-22 12:00:00,42.65,42.66,42.61,42.62,31900.0,34.619,34.6271,34.5865,34.5946,31900.0
2013-08-22 12:05:00,42.63,42.65,42.62,42.63,119900.0,34.6028,34.619,34.5946,34.6028,119900.0
2013-08-22 12:10:00,42.61,42.63,42.61,42.62,13100.0,34.5865,34.6028,34.5865,34.5946,13100.0
2013-08-22 12:15:00,42.62,42.63,42.62,42.63,8700.0,34.5946,34.6028,34.5946,34.6028,8700.0
2013-08-22 12:20:00,42.62,42.63,42.58,42.58,11400.0,34.5946,34.6028,34.5622,34.5622,11400.0
2013-08-22 12:25:00,42.57,42.62,42.55,42.57,36400.0,34.5541,34.5946,34.5378,34.5541,36400.0
2013-08-22 12:30:00,42.57,42.59,42.56,42.56,3400.0,34.5541,34.5703,34.5459,34.5459,3400.0
2013-08-22 12:35:00,42.56,42.57,42.54,42.56,10100.0,34.5459,34.5541,34.5297,34.5459,10100.0
2013-08-22 12:40:00,42.56,42.56,42.51,42.51,9000.0,34.5459,34.5459,34.5053,34.5053,9000.0
2013-08-22 12:45:00,42.51,42.51,42.5,42.5,9800.0,34.5053,34.5053,34.4972,34.4972,9800.0
2013-08-22 12:50:00,42.5,42.51,42.49,42.5,10200.0,34.4972,34.5053,34.4891,34.4972,10200.0
2013-08-22 12:55:00,42.5,42.51,42.5,42.51,4200.0,34.4972,34.5053,34.4972,34.5053,4200.0
2013-08-22 13:00:00,42.51,42.53,42.51,42.53,4300.0,34.5053,34.5216,34.5053,34.5216,4300.0
2013-08-22 13:05:00,42.52,42.57,42.52,42.56,4500.0,34.5135,34.5541,34.5135,34.5459,4500.0
2013-08-22 13:10:00,42.57,42.59,42.57,42.59,2900.0,34.5541,34.5703,34.5541,34.5703,2900.0
2013-08-22 13:15:00,42.59,42.61,42.58,42.6,5900.0,34.5703,34.5865,34.5622,34.5784,5900.0
2013-08-22 13:20:00,42.6,42.61,42.58,42.58,9400.0,34.5784,34.5865,34.5622,34.5622,9400.0
2013-08-22 13:25:00,42.58,42.62,42.58,42.62,4600.0,34.5622,34.5946,34.5622,34.5946,4600.0
2013-08-22 13:30:00,42.62,42.64,42.58,42.62,22200.0,34.5946,34.6109,34.5622,34.5946,22200.0
2013-08-22 13:35:00,42.62,42.62,42.56,42.56,5200.0,34.5946,34.5946,34.5459,34.5459,5200.0
2013-08-22 13:40:00,42.56,42.56,42.55,42.55,2400.0,34.5459,34.5459,34.5378,34.5378,2400.0
2013-08-22 13:45:00,42.55,42.55,42.54,42.54,2200.0,34.5378,34.5378,34.5297,34.5297,2200.0
2013-08-22 13:50:00,42.54,42.54,42.52,42.53,2800.0,34.5297,34.5297,34.5135,34.5216,2800.0
2013-08-22 13:55:00,42.53,42.55,42.53,42.55,2000.0,34.5216,34.5378,34.5216,34.5378,2000.0
2013-08-22 14:00:00,42.55,42.56,42.52,42.52,2800.0,34.5378,34.5459,34.5135,34.5135,2800.0
2013-08-22 14:05:00,42.53,42.53,42.5,42.51,9900.0,34.5216,34.5216,34.4972,34.5053,9900.0
2013-08-22 14:10:00,42.5,42.52,42.5,42.51,30000.0,34.4972,34.5135,34.4972,34.5053,30000.0
2013-08-22 14:15:00,42.52,42.52,42.5,42.51,7600.0,34.5135,34.5135,34.4972,34.5053,7600.0
2013-08-22 14:20:00,42.51,42.55,42.51,42.55,8100.0,34.5053,34.5378,34.5053,34.5378,8100.0
2013-08-22 14:25:00,42.55,42.63,42.55,42.62,17000.0,34.5378,34.6028,34.5378,34.5946,17000.0
2013-08-22 14:30:00,42.62,42.64,42.61,42.64,2400.0,34.5946,34.6109,34.5865,34.6109,2400.0
2013-08-22 14:35:00,42.64,42.7,42.64,42.68,22000.0,34.6109,34.6596,34.6109,34.6433,22000.0
2013-08-22 14:40:00,42.68,42.68,42.66,42.66,5100.0,34.6433,34.6433,34.6271,34.6271,5100.0
2013-08-22 14:45:00,42.66,42.69,42.66,42.68,4800.0,34.6271,34.6515,34.6271,34.6433,4800.0
2013-08-22 14:50:00,42.68,42.69,42.66,42.69,8400.0,34.6433,34.6515,34.6271,34.6515,8400.0
2013-08-22 14:55:00,42.7,42.71,42.66,42.68,4000.0,34.6596,34.6677,34.6271,34.6433,4000.0
2013-08-22 15:00:00,42.68,42.69,42.66,42.67,6100.0,34.6433,34.6515,34.6271,34.6352,6100.0
2013-08-22 15:05:00,42.67,42.7,42.63,42.69,9800.0,34.6352,34.6596,34.6028,34.6515,9800.0
2013-08-22 15:10:00,42.69,42.69,42.65,42.68,9300.0,34.6515,34.6515,34.619,34.6433,9300.0
2013-08-22 15:15:00,42.67,42.71,42.65,42.68,9200.0,34.6352,34.6677,34.619,34.6433,9200.0
2013-08-22 15:20:00,42.68,42.69,42.64,42.69,8700.0,34.6433,34.6515,34.6109,34.6515,8700.0
2013-08-22 15:25:00,42.69,42.82,42.67,42.79,53400.0,34.6515,34.757,34.6352,34.7326,53400.0
2013-08-22 15:30:00,42.8,42.8,42.69,42.72,30700.0,34.7407,34.7407,34.6515,34.6758,30700.0
2013-08-22 15:35:00,42.71,42.76,42.69,42.71,40200.0,34.6677,34.7083,34.6515,34.6677,40200.0
2013-08-22 15:40:00,42.72,42.72,42.66,42.66,32700.0,34.6758,34.6758,34.6271,34.6271,32700.0
2013-08-22 15:45:00,42.67,42.7,42.66,42.69,48000.0,34.6352,34.6596,34.6271,34.6515,48000.0
2013-08-22 15:50:00,42.68,42.69,42.66,42.68,38800.0,34.6433,34.6515,34.6271,34.6433,38800.0
2013-08-22 15:55:00,42.67,42.76,42.66,42.72,294700.0,34.6352,34.7083,34.6271,34.6758,294700.0
2013-08-23 09:30:00,42.72,42.72,42.58,42.58,127000.0,34.6758,34.6758,34.5622,34.5622,127000.0
2013-08-23 09:35:00,42.57,42.59,42.44,42.59,18300.0,34.5541,34.5703,34.4485,34.5703,18300.0
2013-08-23 09:40:00,42.58,42.58,42.47,42.48,15700.0,34.5622,34.5622,34.4729,34.481,15700.0
2013-08-23 09:45:00,42.48,42.49,42.43,42.44,33300.0,34.481,34.4891,34.4404,34.4485,33300.0
2013-08-23 09:50:00,42.44,42.44,42.38,42.41,16100.0,34.4485,34.4485,34.3998,34.4242,16100.0
2013-08-23 09:55:00,42.41,42.5,42.39,42.46,125400.0,34.4242,34.4972,34.4079,34.4648,125400.0
2013-08-23 10:00:00,42.46,42.46,42.29,42.34,43200.0,34.4648,34.4648,34.3268,34.3674,43200.0
2013-08-23 10:05:00,42.33,42.4,42.29,42.38,33500.0,34.3592,34.4161,34.3268,34.3998,33500.0
2013-08-23 10:10:00,42.37,42.53,42.35,42.52,33600.0,34.3917,34.5216,34.3755,34.5135,33600.0
2013-08-23 10:15:00,42.51,42.56,42.48,42.48,46600.0,34.5053,34.5459,34.481,34.481,46600.0
2013-08-23 10:20:00,42.47,42.48,42.43,42.48,30000.0,34.4729,34.481,34.4404,34.481,30000.0
2013-08-23 10:25:00,42.48,42.5,42.43,42.44,20900.0,34.481,34.4972,34.4404,34.4485,20900.0
2013-08-23 10:30:00,42.43,42.47,42.4,42.46,43900.0,34.4404,34.4729,34.4161,34.4648,43900.0
2013-08-23 10:35:00,42.46,42.49,42.38,42.39,24100.0,34.4648,34.4891,34.3998,34.4079,24100.0
2013-08-23 10:40:00,42.4,42.41,42.35,42.35,12000.0,34.4161,34.4242,34.3755,34.3755,12000.0
2013-08-23 10:45:00,42.35,42.38,42.34,42.37,14100.0,34.3755,34.3998,34.3674,34.3917,14100.0
2013-08-23 10:50:00,42.37,42.38,42.33,42.36,35000.0,34.3917,34.3998,34.3592,34.3836,35000.0
2013-08-23 10:55:00,42.36,42.44,42.36,42.41,78200.0,34.3836,34.4485,34.3836,34.4242,78200.0
2013-08-23 11:00:00,42.41,42.46,42.41,42.42,40200.0,34.4242,34.4648,34.4242,34.4323,40200.0
2013-08-23 11:05:00,42.42,42.42,42.39,42.39,11200.0,34.4323,34.4323,34.4079,34.4079,11200.0
2013-08-23 11:10:00,42.39,42.45,42.38,42.44,10600.0,34.4079,34.4566,34.3998,34.4485,10600.0
2013-08-23 11:15:00,42.45,42.47,42.43,42.44,8000.0,34.4566,34.4729,34.4404,34.4485,8000.0
2013-08-23 11:20:00,42.44,42.45,42.37,42.37,12000.0,34.4485,34.4566,34.3917,34.3917,12000.0
2013-08-23 11:25:00,42.37,42.38,42.35,42.35,7600.0,34.3917,34.3998,34.3755,34.3755,7600.0
2013-08-23 11:30:00,42.35,42.4,42.35,42.39,11200.0,34.3755,34.4161,34.3755,34.4079,11200.0
2013-08-23 11:35:00,42.38,42.38,42.35,42.36,14200.0,34.3998,34.3998,34.3755,34.3836,14200.0
2013-08-23 11:40:00,42.35,42.38,42.35,42.37,11300.0,34.3755,34.3998,34.3755,34.3917,11300.0
2013-08-23 11:45:00,42.36,42.4,42.36,42.39,3600.0,34.3836,34.4161,34.3836,34.4079,3600.0
2013-08-23 11:50:00,42.4,42.41,42.37,42.37,14300.0,34.4161,34.4242,34.3917,34.3917,14300.0
2013-08-23 11:55:00,42.37,42.38,42.3,42.31,14300.0,34.3917,34.3998,34.3349,34.343,14300.0
2013-08-23 12:00:00,42.32,42.34,42.32,42.34,11100.0,34.3511,34.3674,34.3511,34.3674,11100.0
2013-08-23 12:05:00,42.33,42.34,42.31,42.34,14600.0,34.3592,34.3674,34.343,34.3674,14600.0
2013-08-23 12:10:00,42.33,42.34,42.31,42.33,12000.0,34.3592,34.3674,34.343,34.3592,12000.0
2013-08-23 12:15:00,42.32,42.33,42.3,42.32,6500.0,34.3511,34.3592,34.3349,34.3511,6500.0
2013-08-23 12:20:00,42.32,42.34,42.3,42.33,8000.0,34.3511,34.3674,34.3349,34.3592,8000.0
2013-08-23 12:25:00,42.33,42.37,42.32,42.37,10900.0,34.3592,34.3917,34.3511,34.3917,10900.0
2013-08-23 12:30:00,42.36,42.36,42.31,42.31,13100.0,34.3836,34.3836,34.343,34.343,13100.0
2013-08-23 12:35:00,42.31,42.34,42.31,42.34,3700.0,34.343,34.3674,34.343,34.3674,3700.0
2013-08-23 12:40:00,42.34,42.35,42.34,42.34,2200.0,34.3674,34.3755,34.3674,34.3674,2200.0
2013-08-23 12:45:00,42.35,42.35,42.29,42.29,13200.0,34.3755,34.3755,34.3268,34.3268,13200.0
2013-08-23 12:50:00,42.3,42.3,42.26,42.3,12400.0,34.3349,34.3349,34.3024,34.3349,12400.0
2013-08-23 12:55:00,42.29,42.36,42.29,42.3,53300.0,34.3268,34.3836,34.3268,34.3349,53300.0
2013-08-23 13:00:00,42.29,42.3,42.24,42.26,46600.0,34.3268,34.3349,34.2862,34.3024,46600.0
2013-08-23 13:05:00,42.27,42.28,42.27,42.27,3100.0,34.3105,34.3187,34.3105,34.3105,3100.0
2013-08-23 13:10:00,42.28,42.31,42.28,42.31,22400.0,34.3187,34.343,34.3187,34.343,22400.0
2013-08-23 13:15:00,42.32,42.33,42.31,42.31,5400.0,34.3511,34.3592,34.343,34.343,5400.0
2013-08-23 13:20:00,42.31,42.32,42.28,42.29,10000.0,34.343,34.3511,34.3187,34.3268,10000.0
2013-08-23 13:25:00,42.28,42.3,42.28,42.29,9100.0,34.3187,34.3349,34.3187,34.3268,9100.0
2013-08-23 13:30:00,42.29,42.29,42.26,42.26,11000.0,34.3268,34.3268,34.3024,34.3024,11000.0
2013-08-23 13:35:00,42.26,42.28,42.25,42.28,10400.0,34.3024,34.3187,34.2943,34.3187,10400.0
2013-08-23 13:40:00,42.27,42.3,42.27,42.29,3000.0,34.3105,34.3349,34.3105,34.3268,3000.0
2013-08-23 13:45:00,42.3,42.32,42.29,42.29,9500.0,34.3349,34.3511,34.3268,34.3268,9500.0
2013-08-23 13:50:00,42.3,42.31,42.28,42.31,43600.0,34.3349,34.343,34.3187,34.343,43600.0
2013-08-23 13:55:00,42.31,42.35,42.31,42.31,6500.0,34.343,34.3755,34.343,34.343,6500.0
2013-08-23 14:00:00,42.31,42.32,42.3,42.31,10300.0,34.343,34.3511,34.3349,34.343,10300.0
2013-08-23 14:05:00,42.32,42.35,42.31,42.34,23800.0,34.3511,34.3755,34.343,34.3674,23800.0
2013-08-23 14:10:00,42.34,42.37,42.33,42.36,26300.0,34.3674,34.3917,34.3592,34.3836,26300.0
2013-08-23 14:15:00,42.35,42.39,42.35,42.38,28900.0,34.3755,34.4079,34.3755,34.3998,28900.0
2013-08-23 14:20:00,42.39,42.43,42.38,42.39,20700.0,34.4079,34.4404,34.3998,34.4079,20700.0
2013-08-23 14:25:00,42.4,42.41,42.38,42.38,9200.0,34.4161,34.4242,34.3998,34.3998,9200.0
2013-08-23 14:30:00,42.38,42.41,42.36,42.41,12500.0,34.3998,34.4242,34.3836,34.4242,12500.0
2013-08-23 14:35:00,42.41,42.47,42.41,42.45,19500.0,34.4242,34.4729,34.4242,34.4566,19500.0
2013-08-23 14:40:00,42.45,42.45,42.44,42.44,13400.0,34.4566,34.4566,34.4485,34.4485,13400.0
2013-08-23 14:45:00,42.44,42.46,42.43,42.43,57200.0,34.4485,34.4648,34.4404,34.4404,57200.0
2013-08-23 14:50:00,42.43,42.48,42.43,42.47,13900.0,34.4404,34.481,34.4404,34.4729,13900.0
2013-08-23 14:55:00,42.47,42.48,42.46,42.47,11100.0,34.4729,34.481,34.4648,34.4729,11100.0
2013-08-23 15:00:00,42.46,42.46,42.41,42.41,9600.0,34.4648,34.4648,34.4242,34.4242,9600.0
2013-08-23 15:05:00,42.41,42.42,42.4,42.41,9300.0,34.4242,34.4323,34.4161,34.4242,9300.0
2013-08-23 15:10:00,42.41,42.44,42.41,42.44,59600.0,34.4242,34.4485,34.4242,34.4485,59600.0
2013-08-23 15:15:00,42.45,42.47,42.41,42.42,23400.0,34.4566,34.4729,34.4242,34.4323,23400.0
2013-08-23 15:20:00,42.43,42.45,42.42,42.44,12700.0,34.4404,34.4566,34.4323,34.4485,12700.0
2013-08-23 15:25:00,42.45,42.47,42.44,42.47,9400.0,34.4566,34.4729,34.4485,34.4729,9400.0
2013-08-23 15:30:00,42.47,42.48,42.44,42.44,31600.0,34.4729,34.481,34.4485,34.4485,31600.0
2013-08-23 15:35:00,42.44,42.46,42.44,42.46,18500.0,34.4485,34.4648,34.4485,34.4648,18500.0
2013-08-23 15:40:00,42.46,42.51,42.45,42.51,20700.0,34.4648,34.5053,34.4566,34.5053,20700.0
2013-08-23 15:45:00,42.51,42.57,42.51,42.54,136800.0,34.5053,34.5541,34.5053,34.5297,136800.0
2013-08-23 15:50:00,42.55,42.56,42.51,42.54,69300.0,34.5378,34.5459,34.5053,34.5297,69300.0
2013-08-23 15:55:00,42.54,42.54,42.49,42.5,131200.0,34.5297,34.5297,34.4891,34.4972,131200.0
2013-08-26 09:30:00,42.51,42.55,42.42,42.42,17200.0,34.5053,34.5378,34.4323,34.4323,17200.0
2013-08-26 09:35:00,42.42,42.43,42.32,42.32,7500.0,34.4323,34.4404,34.3511,34.3511,7500.0
2013-08-26 09:40:00,42.3,42.48,42.3,42.48,13400.0,34.3349,34.481,34.3349,34.481,13400.0
2013-08-26 09:45:00,42.49,42.52,42.46,42.49,49600.0,34.4891,34.5135,34.4648,34.4891,49600.0
2013-08-26 09:50:00,42.48,42.51,42.46,42.49,31400.0,34.481,34.5053,34.4648,34.4891,31400.0
2013-08-26 09:55:00,42.5,42.53,42.47,42.48,20000.0,34.4972,34.5216,34.4729,34.481,20000.0
2013-08-26 10:00:00,42.47,42.47,42.43,42.46,13400.0,34.4729,34.4729,34.4404,34.4648,13400.0
2013-08-26 10:05:00,42.47,42.53,42.47,42.53,10300.0,34.4729,34.5216,34.4729,34.5216,10300.0
2013-08-26 10:10:00,42.53,42.57,42.52,42.56,16300.0,34.5216,34.5541,34.5135,34.5459,16300.0
2013-08-26 10:15:00,42.56,42.57,42.52,42.53,8000.0,34.5459,34.5541,34.5135,34.5216,8000.0
2013-08-26 10:20:00,42.52,42.54,42.5,42.52,14300.0,34.5135,34.5297,34.4972,34.5135,14300.0
2013-08-26 10:25:00,42.52,42.53,42.49,42.53,17900.0,34.5135,34.5216,34.4891,34.5216,17900.0
2013-08-26 10:30:00,42.54,42.59,42.49,42.51,41300.0,34.5297,34.5703,34.4891,34.5053,41300.0
2013-08-26 10:35:00,42.51,42.57,42.51,42.55,50800.0,34.5053,34.5541,34.5053,34.5378,50800.0
2013-08-26 10:40:00,42.56,42.57,42.53,42.55,19100.0,34.5459,34.5541,34.5216,34.5378,19100.0
2013-08-26 10:45:00,42.54,42.54,42.52,42.53,3000.0,34.5297,34.5297,34.5135,34.5216,3000.0
2013-08-26 10:50:00,42.53,42.55,42.53,42.55,5300.0,34.5216,34.5378,34.5216,34.5378,5300.0
2013-08-26 10:55:00,42.56,42.6,42.55,42.6,4400.0,34.5459,34.5784,34.5378,34.5784,4400.0
2013-08-26 11:00:00,42.59,42.61,42.57,42.6,65500.0,34.5703,34.5865,34.5541,34.5784,65500.0
2013-08-26 11:05:00,42.6,42.61,42.58,42.58,7500.0,34.5784,34.5865,34.5622,34.5622,7500.0
2013-08-26 11:10:00,42.59,42.61,42.58,42.6,13100.0,34.5703,34.5865,34.5622,34.5784,13100.0
2013-08-26 11:15:00,42.6,42.63,42.59,42.61,29400.0,34.5784,34.6028,34.5703,34.5865,29400.0
2013-08-26 11:20:00,42.61,42.61,42.56,42.56,4100.0,34.5865,34.5865,34.5459,34.5459,4100.0
2013-08-26 11:25:00,42.56,42.61,42.55,42.56,18300.0,34.5459,34.5865,34.5378,34.5459,18300.0
2013-08-26 11:30:00,42.56,42.59,42.56,42.57,11000.0,34.5459,34.5703,34.5459,34.5541,11000.0
2013-08-26 11:35:00,42.57,42.57,42.55,42.56,7900.0,34.5541,34.5541,34.5378,34.5459,7900.0
2013-08-26 11:40:00,42.55,42.58,42.5,42.5,32600.0,34.5378,34.5622,34.4972,34.4972,32600.0
2013-08-26 11:45:00,42.5,42.51,42.49,42.51,7300.0,34.4972,34.5053,34.4891,34.5053,7300.0
2013-08-26 11:50:00,42.51,42.51,42.49,42.5,4000.0,34.5053,34.5053,34.4891,34.4972,4000.0
2013-08-26 11:55:00,42.5,42.55,42.5,42.55,16000.0,34.4972,34.5378,34.4972,34.5378,16000.0
2013-08-26 12:00:00,42.54,42.54,42.51,42.52,30000.0,34.5297,34.5297,34.5053,34.5135,30000.0
2013-08-26 12:05:00,42.52,42.56,42.52,42.55,24500.0,34.5135,34.5459,34.5135,34.5378,24500.0
2013-08-26 12:10:00,42.54,42.55,42.54,42.55,1700.0,34.5297,34.5378,34.5297,34.5378,1700.0
2013-08-26 12:15:00,42.55,42.56,42.55,42.55,7600.0,34.5378,34.5459,34.5378,34.5378,7600.0
2013-08-26 12:20:00,42.55,42.61,42.55,42.59,9700.0,34.5378,34.5865,34.5378,34.5703,9700.0
2013-08-26 12:25:00,42.6,42.61,42.58,42.59,19700.0,34.5784,34.5865,34.5622,34.5703,19700.0
2013-08-26 12:30:00,42.59,42.59,42.57,42.58,16400.0,34.5703,34.5703,34.5541,34.5622,16400.0
2013-08-26 12:35:00,42.57,42.57,42.54,42.54,4000.0,34.5541,34.5541,34.5297,34.5297,4000.0
2013-08-26 12:40:00,42.54,42.54,42.52,42.52,6600.0,34.5297,34.5297,34.5135,34.5135,6600.0
2013-08-26 12:45:00,42.52,42.52,42.51,42.52,6000.0,34.5135,34.5135,34.5053,34.5135,6000.0
2013-08-26 12:50:00,42.5,42.53,42.5,42.53,8400.0,34.4972,34.5216,34.4972,34.5216,8400.0
2013-08-26 12:55:00,42.52,42.53,42.52,42.53,4300.0,34.5135,34.5216,34.5135,34.5216,4300.0
2013-08-26 13:00:00,42.53,42.54,42.51,42.52,16200.0,34.5216,34.5297,34.5053,34.5135,16200.0
2013-08-26 13:05:00,42.51,42.53,42.51,42.53,6500.0,34.5053,34.5216,34.5053,34.5216,6500.0
2013-08-26 13:10:00,42.53,42.54,42.53,42.54,8000.0,34.5216,34.5297,34.5216,34.5297,8000.0
2013-08-26 13:15:00,42.53,42.53,42.52,42.52,8500.0,34.5216,34.5216,34.5135,34.5135,8500.0
2013-08-26 13:20:00,42.52,42.53,42.51,42.51,36200.0,34.5135,34.5216,34.5053,34.5053,36200.0
2013-08-26 13:25:00,42.52,42.52,42.5,42.5,16700.0,34.5135,34.5135,34.4972,34.4972,16700.0
2013-08-26 13:30:00,42.49,42.51,42.48,42.5,14200.0,34.4891,34.5053,34.481,34.4972,14200.0
2013-08-26 13:35:00,42.5,42.51,42.47,42.47,4900.0,34.4972,34.5053,34.4729,34.4729,4900.0
2013-08-26 13:40:00,42.47,42.48,42.44,42.44,9100.0,34.4729,34.481,34.4485,34.4485,9100.0
2013-08-26 13:45:00,42.44,42.44,42.42,42.42,4900.0,34.4485,34.4485,34.4323,34.4323,4900.0
2013-08-26 13:50:00,42.41,42.42,42.39,42.42,10400.0,34.4242,34.4323,34.4079,34.4323,10400.0
2013-08-26 13:55:00,42.41,42.43,42.41,42.43,2800.0,34.4242,34.4404,34.4242,34.4404,2800.0
2013-08-26 14:00:00,42.42,42.43,42.41,42.41,9600.0,34.4323,34.4404,34.4242,34.4242,9600.0
2013-08-26 14:05:00,42.41,42.42,42.41,42.41,4900.0,34.4242,34.4323,34.4242,34.4242,4900.0
2013-08-26 14:10:00,42.4,42.41,42.39,42.4,7000.0,34.4161,34.4242,34.4079,34.4161,7000.0
2013-08-26 14:15:00,42.39,42.4,42.38,42.38,6800.0,34.4079,34.4161,34.3998,34.3998,6800.0
2013-08-26 14:20:00,42.39,42.39,42.37,42.38,9100.0,34.4079,34.4079,34.3917,34.3998,9100.0
2013-08-26 14:25:00,42.38,42.38,42.37,42.37,6600.0,34.3998,34.3998,34.3917,34.3917,6600.0
2013-08-26 14:30:00,42.37,42.37,42.31,42.31,12100.0,34.3917,34.3917,34.343,34.343,12100.0
2013-08-26 14:35:00,42.31,42.32,42.28,42.3,15600.0,34.343,34.3511,34.3187,34.3349,15600.0
2013-08-26 14:40:00,42.3,42.33,42.3,42.32,20200.0,34.3349,34.3592,34.3349,34.3511,20200.0
2013-08-26 14:45:00,42.32,42.34,42.32,42.34,11600.0,34.3511,34.3674,34.3511,34.3674,11600.0
2013-08-26 14:50:00,42.34,42.35,42.33,42.35,6500.0,34.3674,34.3755,34.3592,34.3755,6500.0
2013-08-26 14:55:00,42.35,42.36,42.33,42.34,17100.0,34.3755,34.3836,34.3592,34.3674,17100.0
2013-08-26 15:00:00,42.34,42.35,42.33,42.35,9000.0,34.3674,34.3755,34.3592,34.3755,9000.0
2013-08-26 15:05:00,42.35,42.36,42.34,42.36,9300.0,34.3755,34.3836,34.3674,34.3836,9300.0
2013-08-26 15:10:00,42.36,42.36,42.23,42.23,20900.0,34.3836,34.3836,34.2781,34.2781,20900.0
2013-08-26 15:15:00,42.23,42.25,42.2,42.23,26400.0,34.2781,34.2943,34.2537,34.2781,26400.0
2013-08-26 15:20:00,42.23,42.23,42.14,42.18,38800.0,34.2781,34.2781,34.205,34.2375,38800.0
2013-08-26 15:25:00,42.19,42.22,42.15,42.22,26800.0,34.2456,34.27,34.2131,34.27,26800.0
2013-08-26 15:30:00,42.23,42.26,42.21,42.25,27300.0,34.2781,34.3024,34.2618,34.2943,27300.0
2013-08-26 15:35:00,42.24,42.26,42.22,42.23,22500.0,34.2862,34.3024,34.27,34.2781,22500.0
2013-08-26 15:40:00,42.23,42.26,42.2,42.24,25500.0,34.2781,34.3024,34.2537,34.2862,25500.0
2013-08-26 15:45:00,42.23,42.24,42.17,42.17,28600.0,34.2781,34.2862,34.2294,34.2294,28600.0
2013-08-26 15:50:00,42.17,42.18,42.13,42.15,68400.0,34.2294,34.2375,34.1969,34.2131,68400.0
2013-08-26 15:55:00,42.14,42.15,42.09,42.1,122800.0,34.205,34.2131,34.1644,34.1726,122800.0
2013-08-27 09:30:00,41.69,41.71,41.64,41.65,26300.0,33.8398,33.856,33.7992,33.8073,26300.0
2013-08-27 09:35:00,41.66,41.68,41.57,41.66,15300.0,33.8154,33.8316,33.7424,33.8154,15300.0
2013-08-27 09:40:00,41.65,41.7,41.64,41.7,12300.0,33.8073,33.8479,33.7992,33.8479,12300.0
2013-08-27 09:45:00,41.72,41.72,41.6,41.71,56100.0,33.8641,33.8641,33.7667,33.856,56100.0
2013-08-27 09:50:00,41.72,41.79,41.72,41.78,25700.0,33.8641,33.9209,33.8641,33.9128,25700.0
2013-08-27 09:55:00,41.78,41.78,41.72,41.77,19800.0,33.9128,33.9128,33.8641,33.9047,19800.0
2013-08-27 10:00:00,41.77,41.8,41.73,41.75,36300.0,33.9047,33.929,33.8722,33.8885,36300.0
2013-08-27 10:05:00,41.75,41.76,41.55,41.62,108200.0,33.8885,33.8966,33.7261,33.7829,108200.0
2013-08-27 10:10:00,41.62,41.72,41.59,41.72,40400.0,33.7829,33.8641,33.7586,33.8641,40400.0
2013-08-27 10:15:00,41.72,41.74,41.7,41.72,28200.0,33.8641,33.8803,33.8479,33.8641,28200.0
2013-08-27 10:20:00,41.72,41.72,41.62,41.62,35900.0,33.8641,33.8641,33.7829,33.7829,35900.0
2013-08-27 10:25:00,41.62,41.62,41.51,41.57,47800.0,33.7829,33.7829,33.6936,33.7424,47800.0
2013-08-27 10:30:00,41.57,41.64,41.57,41.61,22400.0,33.7424,33.7992,33.7424,33.7748,22400.0
2013-08-27 10:35:00,41.61,41.64,41.55,41.63,17500.0,33.7748,33.7992,33.7261,33.7911,17500.0
2013-08-27 10:40:00,41.64,41.65,41.57,41.61,20500.0,33.7992,33.8073,33.7424,33.7748,20500.0
2013-08-27 10:45:00,41.59,41.59,41.52,41.52,18800.0,33.7586,33.7586,33.7018,33.7018,18800.0
2013-08-27 10:50:00,41.52,41.53,41.47,41.48,29300.0,33.7018,33.7099,33.6612,33.6693,29300.0
2013-08-27 10:55:00,41.48,41.56,41.48,41.56,26900.0,33.6693,33.7342,33.6693,33.7342,26900.0
2013-08-27 11:00:00,41.56,41.57,41.55,41.57,12800.0,33.7342,33.7424,33.7261,33.7424,12800.0
2013-08-27 11:05:00,41.57,41.58,41.48,41.49,32200.0,33.7424,33.7505,33.6693,33.6774,32200.0
2013-08-27 11:10:00,41.5,41.54,41.49,41.49,19800.0,33.6855,33.718,33.6774,33.6774,19800.0
2013-08-27 11:15:00,41.49,41.52,41.46,41.52,18700.0,33.6774,33.7018,33.6531,33.7018,18700.0
2013-08-27 11:20:00,41.51,41.52,41.48,41.5,38000.0,33.6936,33.7018,33.6693,33.6855,38000.0
2013-08-27 11:25:00,41.51,41.57,41.5,41.55,17200.0,33.6936,33.7424,33.6855,33.7261,17200.0
2013-08-27 11:30:00,41.55,41.55,41.5,41.5,31300.0,33.7261,33.7261,33.6855,33.6855,31300.0
2013-08-27 11:35:00,41.5,41.5,41.44,41.47,15500.0,33.6855,33.6855,33.6368,33.6612,15500.0
2013-08-27 11:40:00,41.46,41.48,41.4,41.41,20700.0,33.6531,33.6693,33.6044,33.6125,20700.0
2013-08-27 11:45:00,41.41,41.43,41.41,41.43,70700.0,33.6125,33.6287,33.6125,33.6287,70700.0
2013-08-27 11:50:00,41.43,41.47,41.43,41.47,13100.0,33.6287,33.6612,33.6287,33.6612,13100.0
2013-08-27 11:55:00,41.47,41.5,41.46,41.49,11200.0,33.6612,33.6855,33.6531,33.6774,11200.0
2013-08-27 12:00:00,41.49,41.5,41.42,41.42,30500.0,33.6774,33.6855,33.6206,33.6206,30500.0
2013-08-27 12:05:00,41.42,41.42,41.38,41.39,12600.0,33.6206,33.6206,33.5881,33.5962,12600.0
2013-08-27 12:10:00,41.39,41.42,41.39,41.41,9500.0,33.5962,33.6206,33.5962,33.6125,9500.0
2013-08-27 12:15:00,41.4,41.41,41.38,41.4,9100.0,33.6044,33.6125,33.5881,33.6044,9100.0
2013-08-27 12:20:00,41.4,41.45,41.4,41.44,8600.0,33.6044,33.6449,33.6044,33.6368,8600.0
2013-08-27 12:25:00,41.43,41.44,41.41,41.41,12500.0,33.6287,33.6368,33.6125,33.6125,12500.0
2013-08-27 12:30:00,41.4,41.43,41.4,41.43,9800.0,33.6044,33.6287,33.6044,33.6287,9800.0
2013-08-27 12:35:00,41.43,41.47,41.43,41.45,9200.0,33.6287,33.6612,33.6287,33.6449,9200.0
2013-08-27 12:40:00,41.45,41.45,41.39,41.41,10600.0,33.6449,33.6449,33.5962,33.6125,10600.0
2013-08-27 12:45:00,41.41,41.42,41.38,41.41,10600.0,33.6125,33.6206,33.5881,33.6125,10600.0
2013-08-27 12:50:00,41.41,41.44,41.4,41.42,8900.0,33.6125,33.6368,33.6044,33.6206,8900.0
2013-08-27 12:55:00,41.42,41.44,41.36,41.36,18000.0,33.6206,33.6368,33.5719,33.5719,18000.0
2013-08-27 13:00:00,41.36,41.38,41.36,41.38,19600.0,33.5719,33.5881,33.5719,33.5881,19600.0
2013-08-27 13:05:00,41.38,41.41,41.38,41.4,8500.0,33.5881,33.6125,33.5881,33.6044,8500.0
2013-08-27 13:10:00,41.4,41.44,41.4,41.43,21700.0,33.6044,33.6368,33.6044,33.6287,21700.0
2013-08-27 13:15:00,41.44,41.46,41.43,41.43,20100.0,33.6368,33.6531,33.6287,33.6287,20100.0
2013-08-27 13:20:00,41.43,41.44,41.42,41.43,6700.0,33.6287,33.6368,33.6206,33.6287,6700.0
2013-08-27 13:25:00,41.44,41.44,41.38,41.4,29600.0,33.6368,33.6368,33.5881,33.6044,29600.0
2013-08-27 13:30:00,41.41,41.41,41.4,41.41,12400.0,33.6125,33.6125,33.6044,33.6125,12400.0
2013-08-27 13:35:00,41.41,41.41,41.4,41.41,26100.0,33.6125,33.6125,33.6044,33.6125,26100.0
2013-08-27 13:40:00,41.41,41.43,41.4,41.43,16300.0,33.6125,33.6287,33.6044,33.6287,16300.0
2013-08-27 13:45:00,41.44,41.45,41.4,41.41,14300.0,33.6368,33.6449,33.6044,33.6125,14300.0
2013-08-27 13:50:00,41.42,41.43,41.38,41.39,12600.0,33.6206,33.6287,33.5881,33.5962,12600.0
2013-08-27 13:55:00,41.39,41.41,41.39,41.41,19800.0,33.5962,33.6125,33.5962,33.6125,19800.0
2013-08-27 14:00:00,41.4,41.41,41.38,41.4,28200.0,33.6044,33.6125,33.5881,33.6044,28200.0
2013-08-27 14:05:00,41.39,41.43,41.39,41.42,33400.0,33.5962,33.6287,33.5962,33.6206,33400.0
2013-08-27 14:10:00,41.41,41.41,41.32,41.32,15800.0,33.6125,33.6125,33.5394,33.5394,15800.0
2013-08-27 14:15:00,41.33,41.37,41.33,41.36,11500.0,33.5475,33.58,33.5475,33.5719,11500.0
2013-08-27 14:20:00,41.36,41.36,41.29,41.3,13900.0,33.5719,33.5719,33.5151,33.5232,13900.0
2013-08-27 14:25:00,41.3,41.31,41.25,41.31,19000.0,33.5232,33.5313,33.4826,33.5313,19000.0
2013-08-27 14:30:00,41.31,41.32,41.3,41.3,28200.0,33.5313,33.5394,33.5232,33.5232,28200.0
2013-08-27 14:35:00,41.29,41.3,41.26,41.27,26100.0,33.5151,33.5232,33.4907,33.4988,26100.0
2013-08-27 14:40:00,41.28,41.29,41.26,41.27,24900.0,33.507,33.5151,33.4907,33.4988,24900.0
2013-08-27 14:45:00,41.27,41.28,41.24,41.24,34400.0,33.4988,33.507,33.4745,33.4745,34400.0
2013-08-27 14:50:00,41.24,41.25,41.22,41.24,16900.0,33.4745,33.4826,33.4583,33.4745,16900.0
2013-08-27 14:55:00,41.24,41.27,41.22,41.23,22400.0,33.4745,33.4988,33.4583,33.4664,22400.0
2013-08-27 15:00:00,41.23,41.3,41.23,41.3,14500.0,33.4664,33.5232,33.4664,33.5232,14500.0
2013-08-27 15:05:00,41.3,41.31,41.25,41.26,31200.0,33.5232,33.5313,33.4826,33.4907,31200.0
2013-08-27 15:10:00,41.26,41.26,41.17,41.18,24500.0,33.4907,33.4907,33.4177,33.4258,24500.0
2013-08-27 15:15:00,41.18,41.19,41.13,41.16,33700.0,33.4258,33.4339,33.3852,33.4096,33700.0
2013-08-27 15:20:00,41.16,41.22,41.15,41.18,37700.0,33.4096,33.4583,33.4014,33.4258,37700.0
2013-08-27 15:25:00,41.18,41.2,41.13,41.18,38900.0,33.4258,33.442,33.3852,33.4258,38900.0
2013-08-27 15:30:00,41.18,41.2,41.14,41.15,28400.0,33.4258,33.442,33.3933,33.4014,28400.0
2013-08-27 15:35:00,41.15,41.23,41.13,41.17,35900.0,33.4014,33.4664,33.3852,33.4177,35900.0
2013-08-27 15:40:00,41.18,41.22,41.16,41.22,31900.0,33.4258,33.4583,33.4096,33.4583,31900.0
2013-08-27 15:45:00,41.21,41.25,41.2,41.23,39500.0,33.4501,33.4826,33.442,33.4664,39500.0
2013-08-27 15:50:00,41.22,41.23,41.16,41.16,47000.0,33.4583,33.4664,33.4096,33.4096,47000.0
2013-08-27 15:55:00,41.16,41.18,41.11,41.12,125900.0,33.4096,33.4258,33.369,33.3771,125900.0
2013-08-28 09:30:00,41.06,41.09,40.97,41.05,28900.0,33.3284,33.3527,33.2553,33.3203,28900.0
2013-08-28 09:35:00,41.05,41.1,40.94,41.1,23000.0,33.3203,33.3609,33.231,33.3609,23000.0
2013-08-28 09:40:00,41.11,41.17,41.1,41.16,19500.0,33.369,33.4177,33.3609,33.4096,19500.0
2013-08-28 09:45:00,41.17,41.21,41.16,41.19,19300.0,33.4177,33.4501,33.4096,33.4339,19300.0
2013-08-28 09:50:00,41.2,41.2,41.14,41.15,21000.0,33.442,33.442,33.3933,33.4014,21000.0
2013-08-28 09:55:00,41.16,41.16,41.12,41.13,15900.0,33.4096,33.4096,33.3771,33.3852,15900.0
2013-08-28 10:00:00,41.12,41.17,41.09,41.1,23500.0,33.3771,33.4177,33.3527,33.3609,23500.0
2013-08-28 10:05:00,41.1,41.19,41.1,41.15,29900.0,33.3609,33.4339,33.3609,33.4014,29900.0
2013-08-28 10:10:00,41.16,41.17,41.09,41.15,19400.0,33.4096,33.4177,33.3527,33.4014,19400.0
2013-08-28 10:15:00,41.15,41.2,41.15,41.2,9300.0,33.4014,33.442,33.4014,33.442,9300.0
2013-08-28 10:20:00,41.19,41.19,41.16,41.17,24400.0,33.4339,33.4339,33.4096,33.4177,24400.0
2013-08-28 10:25:00,41.17,41.22,41.16,41.21,32100.0,33.4177,33.4583,33.4096,33.4501,32100.0
2013-08-28 10:30:00,41.21,41.23,41.19,41.23,21300.0,33.4501,33.4664,33.4339,33.4664,21300.0
2013-08-28 10:35:00,41.22,41.28,41.22,41.22,26400.0,33.4583,33.507,33.4583,33.4583,26400.0
2013-08-28 10:40:00,41.22,41.24,41.2,41.24,15600.0,33.4583,33.4745,33.442,33.4745,15600.0
2013-08-28 10:45:00,41.24,41.25,41.19,41.19,31600.0,33.4745,33.4826,33.4339,33.4339,31600.0
2013-08-28 10:50:00,41.19,41.22,41.18,41.2,13600.0,33.4339,33.4583,33.4258,33.442,13600.0
2013-08-28 10:55:00,41.2,41.24,41.2,41.23,17400.0,33.442,33.4745,33.442,33.4664,17400.0
2013-08-28 11:00:00,41.23,41.29,41.23,41.28,19600.0,33.4664,33.5151,33.4664,33.507,19600.0
2013-08-28 11:05:00,41.29,41.34,41.27,41.33,29400.0,33.5151,33.5557,33.4988,33.5475,29400.0
2013-08-28 11:10:00,41.33,41.4,41.33,41.4,17200.0,33.5475,33.6044,33.5475,33.6044,17200.0
2013-08-28 11:15:00,41.39,41.39,41.29,41.29,34600.0,33.5962,33.5962,33.5151,33.5151,34600.0
2013-08-28 11:20:00,41.29,41.33,41.29,41.31,11100.0,33.5151,33.5475,33.5151,33.5313,11100.0
2013-08-28 11:25:00,41.3,41.31,41.25,41.25,10200.0,33.5232,33.5313,33.4826,33.4826,10200.0
2013-08-28 11:30:00,41.24,41.25,41.19,41.21,18800.0,33.4745,33.4826,33.4339,33.4501,18800.0
2013-08-28 11:35:00,41.21,41.27,41.21,41.27,14100.0,33.4501,33.4988,33.4501,33.4988,14100.0
2013-08-28 11:40:00,41.27,41.27,41.23,41.25,23200.0,33.4988,33.4988,33.4664,33.4826,23200.0
2013-08-28 11:45:00,41.26,41.27,41.21,41.21,22800.0,33.4907,33.4988,33.4501,33.4501,22800.0
2013-08-28 11:50:00,41.21,41.23,41.21,41.21,28700.0,33.4501,33.4664,33.4501,33.4501,28700.0
2013-08-28 11:55:00,41.22,41.23,41.21,41.23,23200.0,33.4583,33.4664,33.4501,33.4664,23200.0
2013-08-28 12:00:00,41.23,41.23,41.2,41.2,38100.0,33.4664,33.4664,33.442,33.442,38100.0
2013-08-28 12:05:00,41.21,41.21,41.2,41.21,5000.0,33.4501,33.4501,33.442,33.4501,5000.0
2013-08-28 12:10:00,41.21,41.21,41.17,41.17,30400.0,33.4501,33.4501,33.4177,33.4177,30400.0
2013-08-28 12:15:00,41.18,41.19,41.14,41.15,33300.0,33.4258,33.4339,33.3933,33.4014,33300.0
2013-08-28 12:20:00,41.16,41.17,41.12,41.13,33400.0,33.4096,33.4177,33.3771,33.3852,33400.0
2013-08-28 12:25:00,41.14,41.16,41.12,41.13,28600.0,33.3933,33.4096,33.3771,33.3852,28600.0
2013-08-28 12:30:00,41.14,41.19,41.13,41.19,10600.0,33.3933,33.4339,33.3852,33.4339,10600.0
2013-08-28 12:35:00,41.19,41.24,41.19,41.24,29600.0,33.4339,33.4745,33.4339,33.4745,29600.0
2013-08-28 12:40:00,41.24,41.26,41.24,41.26,25500.0,33.4745,33.4907,33.4745,33.4907,25500.0
2013-08-28 12:45:00,41.27,41.27,41.22,41.23,23200.0,33.4988,33.4988,33.4583,33.4664,23200.0
2013-08-28 12:50:00,41.23,41.25,41.22,41.25,25400.0,33.4664,33.4826,33.4583,33.4826,25400.0
2013-08-28 12:55:00,41.26,41.26,41.24,41.25,6400.0,33.4907,33.4907,33.4745,33.4826,6400.0
2013-08-28 13:00:00,41.25,41.27,41.25,41.26,16000.0,33.4826,33.4988,33.4826,33.4907,16000.0
2013-08-28 13:05:00,41.25,41.25,41.22,41.22,15100.0,33.4826,33.4826,33.4583,33.4583,15100.0
2013-08-28 13:10:00,41.22,41.24,41.21,41.23,20300.0,33.4583,33.4745,33.4501,33.4664,20300.0
2013-08-28 13:15:00,41.23,41.23,41.19,41.21,15100.0,33.4664,33.4664,33.4339,33.4501,15100.0
2013-08-28 13:20:00,41.21,41.23,41.2,41.23,10000.0,33.4501,33.4664,33.442,33.4664,10000.0
2013-08-28 13:25:00,41.22,41.26,41.22,41.26,13800.0,33.4583,33.4907,33.4583,33.4907,13800.0
2013-08-28 13:30:00,41.26,41.3,41.26,41.28,37300.0,33.4907,33.5232,33.4907,33.507,37300.0
2013-08-28 13:35:00,41.28,41.32,41.28,41.31,10200.0,33.507,33.5394,33.507,33.5313,10200.0
2013-08-28 13:40:00,41.31,41.31,41.29,41.3,8200.0,33.5313,33.5313,33.5151,33.5232,8200.0
2013-08-28 13:45:00,41.3,41.3,41.27,41.28,11700.0,33.5232,33.5232,33.4988,33.507,11700.0
2013-08-28 13:50:00,41.28,41.29,41.25,41.25,16100.0,33.507,33.5151,33.4826,33.4826,16100.0
2013-08-28 13:55:00,41.25,41.3,41.25,41.3,10800.0,33.4826,33.5232,33.4826,33.5232,10800.0
2013-08-28 14:00:00,41.3,41.36,41.3,41.36,15000.0,33.5232,33.5719,33.5232,33.5719,15000.0
2013-08-28 14:05:00,41.36,41.36,41.34,41.34,15800.0,33.5719,33.5719,33.5557,33.5557,15800.0
2013-08-28 14:10:00,41.34,41.34,41.27,41.3,34400.0,33.5557,33.5557,33.4988,33.5232,34400.0
2013-08-28 14:15:00,41.3,41.33,41.28,41.29,14100.0,33.5232,33.5475,33.507,33.5151,14100.0
2013-08-28 14:20:00,41.29,41.33,41.28,41.33,6900.0,33.5151,33.5475,33.507,33.5475,6900.0
2013-08-28 14:25:00,41.33,41.34,41.3,41.3,38900.0,33.5475,33.5557,33.5232,33.5232,38900.0
2013-08-28 14:30:00,41.3,41.3,41.26,41.26,30500.0,33.5232,33.5232,33.4907,33.4907,30500.0
2013-08-28 14:35:00,41.26,41.27,41.22,41.22,20800.0,33.4907,33.4988,33.4583,33.4583,20800.0
2013-08-28 14:40:00,41.22,41.27,41.22,41.25,40900.0,33.4583,33.4988,33.4583,33.4826,40900.0
2013-08-28 14:45:00,41.25,41.28,41.22,41.28,12300.0,33.4826,33.507,33.4583,33.507,12300.0
2013-08-28 14:50:00,41.28,41.31,41.27,41.3,45000.0,33.507,33.5313,33.4988,33.5232,45000.0
2013-08-28 14:55:00,41.29,41.31,41.26,41.26,21300.0,33.5151,33.5313,33.4907,33.4907,21300.0
2013-08-28 15:00:00,41.26,41.32,41.26,41.32,16800.0,33.4907,33.5394,33.4907,33.5394,16800.0
2013-08-28 15:05:00,41.32,41.34,41.29,41.34,18400.0,33.5394,33.5557,33.5151,33.5557,18400.0
2013-08-28 15:10:00,41.34,41.39,41.33,41.37,54400.0,33.5557,33.5962,33.5475,33.58,54400.0
2013-08-28 15:15:00,41.36,41.37,41.3,41.3,27200.0,33.5719,33.58,33.5232,33.5232,27200.0
2013-08-28 15:20:00,41.29,41.35,41.29,41.34,20600.0,33.5151,33.5638,33.5151,33.5557,20600.0
2013-08-28 15:25:00,41.34,41.34,41.3,41.32,21800.0,33.5557,33.5557,33.5232,33.5394,21800.0
2013-08-28 15:30:00,41.32,41.36,41.32,41.36,21700.0,33.5394,33.5719,33.5394,33.5719,21700.0
2013-08-28 15:35:00,41.36,41.37,41.31,41.31,34100.0,33.5719,33.58,33.5313,33.5313,34100.0
2013-08-28 15:40:00,41.31,41.32,41.28,41.31,43700.0,33.5313,33.5394,33.507,33.5313,43700.0
2013-08-28 15:45:00,41.3,41.33,41.24,41.24,79900.0,33.5232,33.5475,33.4745,33.4745,79900.0
2013-08-28 15:50:00,41.25,41.27,41.24,41.24,39400.0,33.4826,33.4988,33.4745,33.4745,39400.0
2013-08-28 15:55:00,41.23,41.23,41.15,41.16,272000.0,33.4664,33.4664,33.4014,33.4096,272000.0
2013-08-29 09:30:00,41.09,41.2,41.05,41.19,53100.0,33.3527,33.442,33.3203,33.4339,53100.0
2013-08-29 09:35:00,41.19,41.37,41.16,41.33,32900.0,33.4339,33.58,33.4096,33.5475,32900.0
2013-08-29 09:40:00,41.34,41.51,41.34,41.51,50800.0,33.5557,33.6936,33.5557,33.6936,50800.0
2013-08-29 09:45:00,41.51,41.55,41.45,41.48,18300.0,33.6936,33.7261,33.6449,33.6693,18300.0
2013-08-29 09:50:00,41.48,41.58,41.46,41.56,15300.0,33.6693,33.7505,33.6531,33.7342,15300.0
2013-08-29 09:55:00,41.57,41.58,41.53,41.57,17800.0,33.7424,33.7505,33.7099,33.7424,17800.0
2013-08-29 10:00:00,41.56,41.57,41.55,41.56,16600.0,33.7342,33.7424,33.7261,33.7342,16600.0
2013-08-29 10:05:00,41.57,41.63,41.57,41.63,29600.0,33.7424,33.7911,33.7424,33.7911,29600.0
2013-08-29 10:10:00,41.64,41.65,41.61,41.63,13800.0,33.7992,33.8073,33.7748,33.7911,13800.0
2013-08-29 10:15:00,41.64,41.68,41.62,41.65,26300.0,33.7992,33.8316,33.7829,33.8073,26300.0
2013-08-29 10:20:00,41.65,41.71,41.61,41.63,25200.0,33.8073,33.856,33.7748,33.7911,25200.0
2013-08-29 10:25:00,41.62,41.65,41.61,41.64,21300.0,33.7829,33.8073,33.7748,33.7992,21300.0
2013-08-29 10:30:00,41.64,41.66,41.62,41.65,10800.0,33.7992,33.8154,33.7829,33.8073,10800.0
2013-08-29 10:35:00,41.66,41.72,41.65,41.71,22800.0,33.8154,33.8641,33.8073,33.856,22800.0
2013-08-29 10:40:00,41.72,41.8,41.71,41.79,54500.0,33.8641,33.929,33.856,33.9209,54500.0
2013-08-29 10:45:00,41.79,41.8,41.71,41.72,21100.0,33.9209,33.929,33.856,33.8641,21100.0
2013-08-29 10:50:00,41.72,41.73,41.69,41.69,30400.0,33.8641,33.8722,33.8398,33.8398,30400.0
2013-08-29 10:55:00,41.7,41.7,41.64,41.65,28300.0,33.8479,33.8479,33.7992,33.8073,28300.0
2013-08-29 11:00:00,41.66,41.68,41.65,41.66,9300.0,33.8154,33.8316,33.8073,33.8154,9300.0
2013-08-29 11:05:00,41.66,41.69,41.65,41.66,45100.0,33.8154,33.8398,33.8073,33.8154,45100.0
2013-08-29 11:10:00,41.67,41.74,41.66,41.72,16200.0,33.8235,33.8803,33.8154,33.8641,16200.0
2013-08-29 11:15:00,41.72,41.76,41.72,41.76,47900.0,33.8641,33.8966,33.8641,33.8966,47900.0
2013-08-29 11:20:00,41.77,41.82,41.77,41.77,15600.0,33.9047,33.9453,33.9047,33.9047,15600.0
2013-08-29 11:25:00,41.78,41.79,41.76,41.77,7700.0,33.9128,33.9209,33.8966,33.9047,7700.0
2013-08-29 11:30:00,41.77,41.77,41.74,41.74,10100.0,33.9047,33.9047,33.8803,33.8803,10100.0
2013-08-29 11:35:00,41.73,41.75,41.71,41.72,16900.0,33.8722,33.8885,33.856,33.8641,16900.0
2013-08-29 11:40:00,41.71,41.72,41.69,41.69,13300.0,33.856,33.8641,33.8398,33.8398,13300.0
2013-08-29 11:45:00,41.7,41.71,41.69,41.69,8100.0,33.8479,33.856,33.8398,33.8398,8100.0
2013-08-29 11:50:00,41.69,41.71,41.69,41.7,10400.0,33.8398,33.856,33.8398,33.8479,10400.0
2013-08-29 11:55:00,41.69,41.7,41.68,41.7,9700.0,33.8398,33.8479,33.8316,33.8479,9700.0
2013-08-29 12:00:00,41.7,41.71,41.69,41.69,10600.0,33.8479,33.856,33.8398,33.8398,10600.0
2013-08-29 12:05:00,41.7,41.74,41.7,41.73,30200.0,33.8479,33.8803,33.8479,33.8722,30200.0
2013-08-29 12:10:00,41.72,41.73,41.68,41.69,11000.0,33.8641,33.8722,33.8316,33.8398,11000.0
2013-08-29 12:15:00,41.68,41.69,41.64,41.64,29400.0,33.8316,33.8398,33.7992,33.7992,29400.0
2013-08-29 12:20:00,41.65,41.65,41.62,41.62,6000.0,33.8073,33.8073,33.7829,33.7829,6000.0
2013-08-29 12:25:00,41.62,41.64,41.62,41.64,10100.0,33.7829,33.7992,33.7829,33.7992,10100.0
2013-08-29 12:30:00,41.64,41.64,41.58,41.58,10700.0,33.7992,33.7992,33.7505,33.7505,10700.0
2013-08-29 12:35:00,41.58,41.59,41.55,41.55,16500.0,33.7505,33.7586,33.7261,33.7261,16500.0
2013-08-29 12:40:00,41.56,41.57,41.55,41.57,3800.0,33.7342,33.7424,33.7261,33.7424,3800.0
2013-08-29 12:45:00,41.56,41.57,41.54,41.55,10000.0,33.7342,33.7424,33.718,33.7261,10000.0
2013-08-29 12:50:00,41.55,41.6,41.55,41.6,11900.0,33.7261,33.7667,33.7261,33.7667,11900.0
2013-08-29 12:55:00,41.6,41.64,41.59,41.64,11700.0,33.7667,33.7992,33.7586,33.7992,11700.0
2013-08-29 13:00:00,41.64,41.65,41.62,41.65,11900.0,33.7992,33.8073,33.7829,33.8073,11900.0
2013-08-29 13:05:00,41.66,41.71,41.66,41.69,14400.0,33.8154,33.856,33.8154,33.8398,14400.0
2013-08-29 13:10:00,41.7,41.71,41.69,41.71,8200.0,33.8479,33.856,33.8398,33.856,8200.0
2013-08-29 13:15:00,41.71,41.71,41.68,41.68,5900.0,33.856,33.856,33.8316,33.8316,5900.0
2013-08-29 13:20:00,41.68,41.69,41.62,41.62,10500.0,33.8316,33.8398,33.7829,33.7829,10500.0
2013-08-29 13:25:00,41.62,41.62,41.6,41.61,90700.0,33.7829,33.7829,33.7667,33.7748,90700.0
2013-08-29 13:30:00,41.61,41.62,41.56,41.56,25300.0,33.7748,33.7829,33.7342,33.7342,25300.0
2013-08-29 13:35:00,41.56,41.57,41.55,41.55,17200.0,33.7342,33.7424,33.7261,33.7261,17200.0
2013-08-29 13:40:00,41.55,41.58,41.55,41.56,40200.0,33.7261,33.7505,33.7261,33.7342,40200.0
2013-08-29 13:45:00,41.58,41.58,41.57,41.57,12900.0,33.7505,33.7505,33.7424,33.7424,12900.0
2013-08-29 13:50:00,41.57,41.57,41.53,41.55,22200.0,33.7424,33.7424,33.7099,33.7261,22200.0
2013-08-29 13:55:00,41.54,41.55,41.52,41.54,7200.0,33.718,33.7261,33.7018,33.718,7200.0
2013-08-29 14:00:00,41.54,41.56,41.53,41.55,29400.0,33.718,33.7342,33.7099,33.7261,29400.0
2013-08-29 14:05:00,41.57,41.59,41.56,41.59,15800.0,33.7424,33.7586,33.7342,33.7586,15800.0
2013-08-29 14:10:00,41.59,41.61,41.58,41.6,23600.0,33.7586,33.7748,33.7505,33.7667,23600.0
2013-08-29 14:15:00,41.6,41.62,41.6,41.61,10700.0,33.7667,33.7829,33.7667,33.7748,10700.0
2013-08-29 14:20:00,41.62,41.69,41.62,41.68,20500.0,33.7829,33.8398,33.7829,33.8316,20500.0
2013-08-29 14:25:00,41.68,41.69,41.66,41.67,18800.0,33.8316,33.8398,33.8154,33.8235,18800.0
2013-08-29 14:30:00,41.66,41.69,41.66,41.69,7600.0,33.8154,33.8398,33.8154,33.8398,7600.0
2013-08-29 14:35:00,41.68,41.74,41.68,41.73,20600.0,33.8316,33.8803,33.8316,33.8722,20600.0
2013-08-29 14:40:00,41.73,41.75,41.72,41.75,9600.0,33.8722,33.8885,33.8641,33.8885,9600.0
2013-08-29 14:45:00,41.75,41.76,41.73,41.75,16200.0,33.8885,33.8966,33.8722,33.8885,16200.0
2013-08-29 14:50:00,41.76,41.76,41.75,41.75,12300.0,33.8966,33.8966,33.8885,33.8885,12300.0
2013-08-29 14:55:00,41.75,41.77,41.75,41.75,19600.0,33.8885,33.9047,33.8885,33.8885,19600.0
2013-08-29 15:00:00,41.75,41.76,41.69,41.7,26400.0,33.8885,33.8966,33.8398,33.8479,26400.0
2013-08-29 15:05:00,41.71,41.71,41.65,41.67,25000.0,33.856,33.856,33.8073,33.8235,25000.0
2013-08-29 15:10:00,41.66,41.69,41.64,41.66,17400.0,33.8154,33.8398,33.7992,33.8154,17400.0
2013-08-29 15:15:00,41.67,41.69,41.66,41.66,21100.0,33.8235,33.8398,33.8154,33.8154,21100.0
2013-08-29 15:20:00,41.66,41.66,41.61,41.61,17300.0,33.8154,33.8154,33.7748,33.7748,17300.0
2013-08-29 15:25:00,41.61,41.62,41.52,41.53,51400.0,33.7748,33.7829,33.7018,33.7099,51400.0
2013-08-29 15:30:00,41.53,41.53,41.43,41.44,60700.0,33.7099,33.7099,33.6287,33.6368,60700.0
2013-08-29 15:35:00,41.45,41.46,41.43,41.45,74800.0,33.6449,33.6531,33.6287,33.6449,74800.0
2013-08-29 15:40:00,41.45,41.52,41.45,41.52,40700.0,33.6449,33.7018,33.6449,33.7018,40700.0
2013-08-29 15:45:00,41.52,41.54,41.48,41.51,70000.0,33.7018,33.718,33.6693,33.6936,70000.0
2013-08-29 15:50:00,41.5,41.54,41.49,41.54,34700.0,33.6855,33.718,33.6774,33.718,34700.0
2013-08-29 15:55:00,41.54,41.55,41.5,41.5,97800.0,33.718,33.7261,33.6855,33.6855,97800.0
2013-08-30 09:30:00,41.51,41.56,41.42,41.42,18000.0,33.6936,33.7342,33.6206,33.6206,18000.0
2013-08-30 09:35:00,41.43,41.43,41.33,41.33,10700.0,33.6287,33.6287,33.5475,33.5475,10700.0
2013-08-30 09:40:00,41.34,41.36,41.23,41.23,17500.0,33.5557,33.5719,33.4664,33.4664,17500.0
2013-08-30 09:45:00,41.2,41.37,41.19,41.3,9600.0,33.442,33.58,33.4339,33.5232,9600.0
2013-08-30 09:50:00,41.3,41.32,41.27,41.31,7900.0,33.5232,33.5394,33.4988,33.5313,7900.0
2013-08-30 09:55:00,41.31,41.32,41.23,41.27,8200.0,33.5313,33.5394,33.4664,33.4988,8200.0
2013-08-30 10:00:00,41.26,41.26,41.16,41.17,18800.0,33.4907,33.4907,33.4096,33.4177,18800.0
2013-08-30 10:05:00,41.17,41.19,41.14,41.18,6900.0,33.4177,33.4339,33.3933,33.4258,6900.0
2013-08-30 10:10:00,41.17,41.17,41.04,41.05,41100.0,33.4177,33.4177,33.3121,33.3203,41100.0
2013-08-30 10:15:00,41.05,41.05,41.02,41.02,40900.0,33.3203,33.3203,33.2959,33.2959,40900.0
2013-08-30 10:20:00,41.02,41.12,41.02,41.11,19400.0,33.2959,33.3771,33.2959,33.369,19400.0
2013-08-30 10:25:00,41.11,41.12,41.09,41.11,10900.0,33.369,33.3771,33.3527,33.369,10900.0
2013-08-30 10:30:00,41.11,41.17,41.1,41.16,18100.0,33.369,33.4177,33.3609,33.4096,18100.0
2013-08-30 10:35:00,41.16,41.16,41.11,41.12,20800.0,33.4096,33.4096,33.369,33.3771,20800.0
2013-08-30 10:40:00,41.12,41.12,41.06,41.07,12400.0,33.3771,33.3771,33.3284,33.3365,12400.0
2013-08-30 10:45:00,41.07,41.1,41.02,41.08,10600.0,33.3365,33.3609,33.2959,33.3446,10600.0
2013-08-30 10:50:00,41.09,41.1,41.05,41.05,6600.0,33.3527,33.3609,33.3203,33.3203,6600.0
2013-08-30 10:55:00,41.07,41.11,41.06,41.07,6200.0,33.3365,33.369,33.3284,33.3365,6200.0
2013-08-30 11:00:00,41.06,41.09,41.01,41.08,24100.0,33.3284,33.3527,33.2878,33.3446,24100.0
2013-08-30 11:05:00,41.09,41.13,41.07,41.13,35400.0,33.3527,33.3852,33.3365,33.3852,35400.0
2013-08-30 11:10:00,41.14,41.19,41.14,41.19,19300.0,33.3933,33.4339,33.3933,33.4339,19300.0
2013-08-30 11:15:00,41.18,41.19,41.17,41.18,13300.0,33.4258,33.4339,33.4177,33.4258,13300.0
2013-08-30 11:20:00,41.17,41.19,41.17,41.18,8700.0,33.4177,33.4339,33.4177,33.4258,8700.0
2013-08-30 11:25:00,41.17,41.19,41.15,41.15,10500.0,33.4177,33.4339,33.4014,33.4014,10500.0
2013-08-30 11:30:00,41.15,41.15,41.11,41.11,14300.0,33.4014,33.4014,33.369,33.369,14300.0
2013-08-30 11:35:00,41.11,41.14,41.1,41.1,15000.0,33.369,33.3933,33.3609,33.3609,15000.0
2013-08-30 11:40:00,41.11,41.11,41.04,41.06,7900.0,33.369,33.369,33.3121,33.3284,7900.0
2013-08-30 11:45:00,41.06,41.13,41.06,41.1,11100.0,33.3284,33.3852,33.3284,33.3609,11100.0
2013-08-30 11:50:00,41.1,41.11,41.09,41.1,7800.0,33.3609,33.369,33.3527,33.3609,7800.0
2013-08-30 11:55:00,41.11,41.12,41.07,41.07,6900.0,33.369,33.3771,33.3365,33.3365,6900.0
2013-08-30 12:00:00,41.08,41.11,41.07,41.1,14700.0,33.3446,33.369,33.3365,33.3609,14700.0
2013-08-30 12:05:00,41.11,41.13,41.11,41.13,6500.0,33.369,33.3852,33.369,33.3852,6500.0
2013-08-30 12:10:00,41.13,41.16,41.12,41.13,11200.0,33.3852,33.4096,33.3771,33.3852,11200.0
2013-08-30 12:15:00,41.13,41.15,41.13,41.13,6400.0,33.3852,33.4014,33.3852,33.3852,6400.0
2013-08-30 12:20:00,41.14,41.15,41.08,41.09,7500.0,33.3933,33.4014,33.3446,33.3527,7500.0
2013-08-30 12:25:00,41.09,41.11,41.07,41.1,8300.0,33.3527,33.369,33.3365,33.3609,8300.0
2013-08-30 12:30:00,41.09,41.09,41.05,41.06,8400.0,33.3527,33.3527,33.3203,33.3284,8400.0
2013-08-30 12:35:00,41.06,41.07,41.03,41.05,18500.0,33.3284,33.3365,33.304,33.3203,18500.0
2013-08-30 12:40:00,41.06,41.09,41.06,41.08,6300.0,33.3284,33.3527,33.3284,33.3446,6300.0
2013-08-30 12:45:00,41.09,41.13,41.09,41.13,4600.0,33.3527,33.3852,33.3527,33.3852,4600.0
2013-08-30 12:50:00,41.14,41.14,41.13,41.14,13100.0,33.3933,33.3933,33.3852,33.3933,13100.0
2013-08-30 12:55:00,41.13,41.17,41.12,41.17,11300.0,33.3852,33.4177,33.3771,33.4177,11300.0
2013-08-30 13:00:00,41.16,41.18,41.07,41.07,14600.0,33.4096,33.4258,33.3365,33.3365,14600.0
2013-08-30 13:05:00,41.07,41.11,41.02,41.02,10800.0,33.3365,33.369,33.2959,33.2959,10800.0
2013-08-30 13:10:00,41.03,41.17,41.03,41.14,24100.0,33.304,33.4177,33.304,33.3933,24100.0
2013-08-30 13:15:00,41.14,41.26,41.14,41.19,22200.0,33.3933,33.4907,33.3933,33.4339,22200.0
2013-08-30 13:20:00,41.19,41.2,41.11,41.14,8900.0,33.4339,33.442,33.369,33.3933,8900.0
2013-08-30 13:25:00,41.15,41.18,41.13,41.18,4600.0,33.4014,33.4258,33.3852,33.4258,4600.0
2013-08-30 13:30:00,41.18,41.18,41.12,41.12,3600.0,33.4258,33.4258,33.3771,33.3771,3600.0
2013-08-30 13:35:00,41.13,41.17,41.13,41.15,9600.0,33.3852,33.4177,33.3852,33.4014,9600.0
2013-08-30 13:40:00,41.14,41.14,41.1,41.12,11200.0,33.3933,33.3933,33.3609,33.3771,11200.0
2013-08-30 13:45:00,41.12,41.19,41.12,41.18,8700.0,33.3771,33.4339,33.3771,33.4258,8700.0
2013-08-30 13:50:00,41.17,41.2,41.15,41.2,29400.0,33.4177,33.442,33.4014,33.442,29400.0
2013-08-30 13:55:00,41.2,41.2,41.14,41.16,38500.0,33.442,33.442,33.3933,33.4096,38500.0
2013-08-30 14:00:00,41.16,41.23,41.14,41.23,38300.0,33.4096,33.4664,33.3933,33.4664,38300.0
2013-08-30 14:05:00,41.23,41.25,41.22,41.23,17900.0,33.4664,33.4826,33.4583,33.4664,17900.0
2013-08-30 14:10:00,41.24,41.27,41.21,41.21,9600.0,33.4745,33.4988,33.4501,33.4501,9600.0
2013-08-30 14:15:00,41.22,41.26,41.21,41.26,16900.0,33.4583,33.4907,33.4501,33.4907,16900.0
2013-08-30 14:20:00,41.26,41.3,41.26,41.28,22600.0,33.4907,33.5232,33.4907,33.507,22600.0
2013-08-30 14:25:00,41.28,41.3,41.26,41.26,17800.0,33.507,33.5232,33.4907,33.4907,17800.0
2013-08-30 14:30:00,41.26,41.32,41.26,41.3,12500.0,33.4907,33.5394,33.4907,33.5232,12500.0
2013-08-30 14:35:00,41.31,41.34,41.3,41.31,5600.0,33.5313,33.5557,33.5232,33.5313,5600.0
2013-08-30 14:40:00,41.3,41.3,41.26,41.27,11900.0,33.5232,33.5232,33.4907,33.4988,11900.0
2013-08-30 14:45:00,41.28,41.31,41.26,41.29,9300.0,33.507,33.5313,33.4907,33.5151,9300.0
2013-08-30 14:50:00,41.29,41.33,41.29,41.31,12000.0,33.5151,33.5475,33.5151,33.5313,12000.0
2013-08-30 14:55:00,41.3,41.31,41.28,41.28,11000.0,33.5232,33.5313,33.507,33.507,11000.0
2013-08-30 15:00:00,41.28,41.3,41.24,41.3,15500.0,33.507,33.5232,33.4745,33.5232,15500.0
2013-08-30 15:05:00,41.31,41.31,41.25,41.26,11400.0,33.5313,33.5313,33.4826,33.4907,11400.0
2013-08-30 15:10:00,41.26,41.27,41.23,41.26,24900.0,33.4907,33.4988,33.4664,33.4907,24900.0
2013-08-30 15:15:00,41.27,41.28,41.23,41.25,20400.0,33.4988,33.507,33.4664,33.4826,20400.0
2013-08-30 15:20:00,41.26,41.26,41.22,41.24,14500.0,33.4907,33.4907,33.4583,33.4745,14500.0
2013-08-30 15:25:00,41.25,41.25,41.21,41.21,21300.0,33.4826,33.4826,33.4501,33.4501,21300.0
2013-08-30 15:30:00,41.21,41.22,41.18,41.2,22800.0,33.4501,33.4583,33.4258,33.442,22800.0
2013-08-30 15:35:00,41.19,41.2,41.17,41.19,9500.0,33.4339,33.442,33.4177,33.4339,9500.0
2013-08-30 15:40:00,41.19,41.19,41.13,41.16,38400.0,33.4339,33.4339,33.3852,33.4096,38400.0
2013-08-30 15:45:00,41.16,41.18,41.12,41.12,107000.0,33.4096,33.4258,33.3771,33.3771,107000.0
2013-08-30 15:50:00,41.12,41.13,41.03,41.03,70800.0,33.3771,33.3852,33.304,33.304,70800.0
2013-08-30 15:55:00,41.04,41.25,41.04,41.22,280400.0,33.3121,33.4826,33.3121,33.4583,280400.0
2013-09-03 09:30:00,41.76,41.88,41.7,41.74,31600.0,33.8966,33.994,33.8479,33.8803,31600.0
2013-09-03 09:35:00,41.75,41.93,41.75,41.86,12700.0,33.8885,34.0346,33.8885,33.9777,12700.0
2013-09-03 09:40:00,41.87,41.9,41.81,41.82,11100.0,33.9859,34.0102,33.9372,33.9453,11100.0
2013-09-03 09:45:00,41.83,41.88,41.81,41.82,8400.0,33.9534,33.994,33.9372,33.9453,8400.0
2013-09-03 09:50:00,41.83,41.83,41.71,41.71,14700.0,33.9534,33.9534,33.856,33.856,14700.0
2013-09-03 09:55:00,41.72,41.82,41.72,41.79,31400.0,33.8641,33.9453,33.8641,33.9209,31400.0
2013-09-03 10:00:00,41.79,41.84,41.68,41.75,24800.0,33.9209,33.9615,33.8316,33.8885,24800.0
2013-09-03 10:05:00,41.75,41.78,41.64,41.65,62700.0,33.8885,33.9128,33.7992,33.8073,62700.0
2013-09-03 10:10:00,41.66,41.73,41.66,41.68,30100.0,33.8154,33.8722,33.8154,33.8316,30100.0
2013-09-03 10:15:00,41.68,41.7,41.64,41.66,19700.0,33.8316,33.8479,33.7992,33.8154,19700.0
2013-09-03 10:20:00,41.65,41.69,41.62,41.68,23600.0,33.8073,33.8398,33.7829,33.8316,23600.0
2013-09-03 10:25:00,41.69,41.72,41.68,41.71,13800.0,33.8398,33.8641,33.8316,33.856,13800.0
2013-09-03 10:30:00,41.71,41.76,41.68,41.75,18400.0,33.856,33.8966,33.8316,33.8885,18400.0
2013-09-03 10:35:00,41.76,41.78,41.75,41.76,12800.0,33.8966,33.9128,33.8885,33.8966,12800.0
2013-09-03 10:40:00,41.76,41.77,41.73,41.77,10800.0,33.8966,33.9047,33.8722,33.9047,10800.0
2013-09-03 10:45:00,41.78,41.81,41.75,41.81,62300.0,33.9128,33.9372,33.8885,33.9372,62300.0
2013-09-03 10:50:00,41.8,41.81,41.77,41.79,14500.0,33.929,33.9372,33.9047,33.9209,14500.0
2013-09-03 10:55:00,41.8,41.82,41.78,41.78,14700.0,33.929,33.9453,33.9128,33.9128,14700.0
2013-09-03 11:00:00,41.78,41.83,41.77,41.8,8900.0,33.9128,33.9534,33.9047,33.929,8900.0
2013-09-03 11:05:00,41.79,41.79,41.75,41.77,9100.0,33.9209,33.9209,33.8885,33.9047,9100.0
2013-09-03 11:10:00,41.76,41.78,41.73,41.77,10400.0,33.8966,33.9128,33.8722,33.9047,10400.0
2013-09-03 11:15:00,41.77,41.77,41.66,41.66,18600.0,33.9047,33.9047,33.8154,33.8154,18600.0
2013-09-03 11:20:00,41.66,41.66,41.56,41.58,14700.0,33.8154,33.8154,33.7342,33.7505,14700.0
2013-09-03 11:25:00,41.58,41.58,41.5,41.52,20400.0,33.7505,33.7505,33.6855,33.7018,20400.0
2013-09-03 11:30:00,41.52,41.59,41.51,41.58,17200.0,33.7018,33.7586,33.6936,33.7505,17200.0
2013-09-03 11:35:00,41.58,41.59,41.54,41.57,14600.0,33.7505,33.7586,33.718,33.7424,14600.0
2013-09-03 11:40:00,41.56,41.6,41.53,41.55,9300.0,33.7342,33.7667,33.7099,33.7261,9300.0
2013-09-03 11:45:00,41.53,41.55,41.47,41.52,21500.0,33.7099,33.7261,33.6612,33.7018,21500.0
2013-09-03 11:50:00,41.52,41.55,41.51,41.54,5500.0,33.7018,33.7261,33.6936,33.718,5500.0
2013-09-03 11:55:00,41.53,41.53,41.51,41.53,8700.0,33.7099,33.7099,33.6936,33.7099,8700.0
2013-09-03 12:00:00,41.52,41.53,41.49,41.49,10800.0,33.7018,33.7099,33.6774,33.6774,10800.0
2013-09-03 12:05:00,41.49,41.55,41.48,41.54,11100.0,33.6774,33.7261,33.6693,33.718,11100.0
2013-09-03 12:10:00,41.54,41.54,41.48,41.48,11500.0,33.718,33.718,33.6693,33.6693,11500.0
2013-09-03 12:15:00,41.48,41.48,41.44,41.45,2100.0,33.6693,33.6693,33.6368,33.6449,2100.0
2013-09-03 12:20:00,41.44,41.48,41.44,41.48,9900.0,33.6368,33.6693,33.6368,33.6693,9900.0
2013-09-03 12:25:00,41.49,41.49,41.44,41.47,14100.0,33.6774,33.6774,33.6368,33.6612,14100.0
2013-09-03 12:30:00,41.46,41.47,41.44,41.46,13100.0,33.6531,33.6612,33.6368,33.6531,13100.0
2013-09-03 12:35:00,41.46,41.47,41.44,41.47,11500.0,33.6531,33.6612,33.6368,33.6612,11500.0
2013-09-03 12:40:00,41.47,41.47,41.41,41.43,20000.0,33.6612,33.6612,33.6125,33.6287,20000.0
2013-09-03 12:45:00,41.42,41.44,41.36,41.4,19200.0,33.6206,33.6368,33.5719,33.6044,19200.0
2013-09-03 12:50:00,41.39,41.4,41.38,41.38,6100.0,33.5962,33.6044,33.5881,33.5881,6100.0
2013-09-03 12:55:00,41.38,41.39,41.32,41.35,18600.0,33.5881,33.5962,33.5394,33.5638,18600.0
2013-09-03 13:00:00,41.34,41.34,41.29,41.29,8400.0,33.5557,33.5557,33.5151,33.5151,8400.0
2013-09-03 13:05:00,41.29,41.32,41.28,41.31,7400.0,33.5151,33.5394,33.507,33.5313,7400.0
2013-09-03 13:10:00,41.32,41.36,41.32,41.35,7200.0,33.5394,33.5719,33.5394,33.5638,7200.0
2013-09-03 13:15:00,41.35,41.35,41.27,41.27,15200.0,33.5638,33.5638,33.4988,33.4988,15200.0
2013-09-03 13:20:00,41.28,41.33,41.26,41.31,9500.0,33.507,33.5475,33.4907,33.5313,9500.0
2013-09-03 13:25:00,41.31,41.34,41.31,41.33,8000.0,33.5313,33.5557,33.5313,33.5475,8000.0
2013-09-03 13:30:00,41.33,41.34,41.29,41.33,8700.0,33.5475,33.5557,33.5151,33.5475,8700.0
2013-09-03 13:35:00,41.33,41.35,41.33,41.34,6500.0,33.5475,33.5638,33.5475,33.5557,6500.0
2013-09-03 13:40:00,41.35,41.35,41.3,41.3,7100.0,33.5638,33.5638,33.5232,33.5232,7100.0
2013-09-03 13:45:00,41.3,41.3,41.22,41.23,12100.0,33.5232,33.5232,33.4583,33.4664,12100.0
2013-09-03 13:50:00,41.23,41.27,41.23,41.26,11800.0,33.4664,33.4988,33.4664,33.4907,11800.0
2013-09-03 13:55:00,41.26,41.28,41.23,41.26,15600.0,33.4907,33.507,33.4664,33.4907,15600.0
2013-09-03 14:00:00,41.26,41.33,41.25,41.33,15300.0,33.4907,33.5475,33.4826,33.5475,15300.0
2013-09-03 14:05:00,41.33,41.33,41.3,41.3,11200.0,33.5475,33.5475,33.5232,33.5232,11200.0
2013-09-03 14:10:00,41.31,41.38,41.31,41.36,11300.0,33.5313,33.5881,33.5313,33.5719,11300.0
2013-09-03 14:15:00,41.36,41.36,41.33,41.34,12100.0,33.5719,33.5719,33.5475,33.5557,12100.0
2013-09-03 14:20:00,41.34,41.34,41.24,41.26,16900.0,33.5557,33.5557,33.4745,33.4907,16900.0
2013-09-03 14:25:00,41.26,41.27,41.2,41.27,18100.0,33.4907,33.4988,33.442,33.4988,18100.0
2013-09-03 14:30:00,41.26,41.29,41.25,41.25,15600.0,33.4907,33.5151,33.4826,33.4826,15600.0
2013-09-03 14:35:00,41.24,41.27,41.22,41.26,9600.0,33.4745,33.4988,33.4583,33.4907,9600.0
2013-09-03 14:40:00,41.25,41.26,41.2,41.21,20700.0,33.4826,33.4907,33.442,33.4501,20700.0
2013-09-03 14:45:00,41.21,41.27,41.2,41.25,13500.0,33.4501,33.4988,33.442,33.4826,13500.0
2013-09-03 14:50:00,41.25,41.29,41.2,41.28,17000.0,33.4826,33.5151,33.442,33.507,17000.0
2013-09-03 14:55:00,41.28,41.37,41.28,41.37,43600.0,33.507,33.58,33.507,33.58,43600.0
2013-09-03 15:00:00,41.37,41.46,41.37,41.46,41300.0,33.58,33.6531,33.58,33.6531,41300.0
2013-09-03 15:05:00,41.46,41.6,41.43,41.59,204300.0,33.6531,33.7667,33.6287,33.7586,204300.0
2013-09-03 15:10:00,41.59,41.64,41.55,41.62,56900.0,33.7586,33.7992,33.7261,33.7829,56900.0
2013-09-03 15:15:00,41.63,41.67,41.61,41.62,39900.0,33.7911,33.8235,33.7748,33.7829,39900.0
2013-09-03 15:20:00,41.61,41.63,41.5,41.51,33100.0,33.7748,33.7911,33.6855,33.6936,33100.0
2013-09-03 15:25:00,41.51,41.55,41.51,41.53,21600.0,33.6936,33.7261,33.6936,33.7099,21600.0
2013-09-03 15:30:00,41.54,41.59,41.54,41.58,29800.0,33.718,33.7586,33.718,33.7505,29800.0
2013-09-03 15:35:00,41.58,41.62,41.56,41.62,28000.0,33.7505,33.7829,33.7342,33.7829,28000.0
2013-09-03 15:40:00,41.61,41.63,41.57,41.62,31400.0,33.7748,33.7911,33.7424,33.7829,31400.0
2013-09-03 15:45:00,41.62,41.62,41.5,41.52,35200.0,33.7829,33.7829,33.6855,33.7018,35200.0
2013-09-03 15:50:00,41.53,41.56,41.53,41.55,38700.0,33.7099,33.7342,33.7099,33.7261,38700.0
2013-09-03 15:55:00,41.55,41.57,41.52,41.54,109200.0,33.7261,33.7424,33.7018,33.718,109200.0
2013-09-04 09:30:00,41.53,41.53,41.33,41.34,55700.0,33.7099,33.7099,33.5475,33.5557,55700.0
2013-09-04 09:35:00,41.35,41.47,41.28,41.43,14500.0,33.5638,33.6612,33.507,33.6287,14500.0
2013-09-04 09:40:00,41.44,41.55,41.44,41.55,21100.0,33.6368,33.7261,33.6368,33.7261,21100.0
2013-09-04 09:45:00,41.55,41.55,41.47,41.5,30100.0,33.7261,33.7261,33.6612,33.6855,30100.0
2013-09-04 09:50:00,41.49,41.52,41.48,41.49,42100.0,33.6774,33.7018,33.6693,33.6774,42100.0
2013-09-04 09:55:00,41.5,41.5,41.49,41.5,16100.0,33.6855,33.6855,33.6774,33.6855,16100.0
2013-09-04 10:00:00,41.5,41.54,41.49,41.54,32900.0,33.6855,33.718,33.6774,33.718,32900.0
2013-09-04 10:05:00,41.53,41.63,41.52,41.61,20400.0,33.7099,33.7911,33.7018,33.7748,20400.0
2013-09-04 10:10:00,41.6,41.62,41.58,41.59,11800.0,33.7667,33.7829,33.7505,33.7586,11800.0
2013-09-04 10:15:00,41.62,41.63,41.59,41.6,18100.0,33.7829,33.7911,33.7586,33.7667,18100.0
2013-09-04 10:20:00,41.59,41.6,41.53,41.53,23300.0,33.7586,33.7667,33.7099,33.7099,23300.0
2013-09-04 10:25:00,41.54,41.54,41.51,41.54,28400.0,33.718,33.718,33.6936,33.718,28400.0
2013-09-04 10:30:00,41.55,41.55,41.46,41.48,33600.0,33.7261,33.7261,33.6531,33.6693,33600.0
2013-09-04 10:35:00,41.48,41.52,41.48,41.52,15200.0,33.6693,33.7018,33.6693,33.7018,15200.0
2013-09-04 10:40:00,41.52,41.53,41.49,41.5,24400.0,33.7018,33.7099,33.6774,33.6855,24400.0
2013-09-04 10:45:00,41.5,41.51,41.49,41.51,3100.0,33.6855,33.6936,33.6774,33.6936,3100.0
2013-09-04 10:50:00,41.51,41.54,41.5,41.5,18500.0,33.6936,33.718,33.6855,33.6855,18500.0
2013-09-04 10:55:00,41.51,41.51,41.48,41.49,7900.0,33.6936,33.6936,33.6693,33.6774,7900.0
2013-09-04 11:00:00,41.49,41.54,41.48,41.54,18000.0,33.6774,33.718,33.6693,33.718,18000.0
2013-09-04 11:05:00,41.54,41.58,41.53,41.58,11500.0,33.718,33.7505,33.7099,33.7505,11500.0
2013-09-04 11:10:00,41.59,41.6,41.53,41.54,21900.0,33.7586,33.7667,33.7099,33.718,21900.0
2013-09-04 11:15:00,41.54,41.57,41.52,41.52,16300.0,33.718,33.7424,33.7018,33.7018,16300.0
2013-09-04 11:20:00,41.52,41.55,41.51,41.55,10200.0,33.7018,33.7261,33.6936,33.7261,10200.0
2013-09-04 11:25:00,41.54,41.55,41.53,41.53,18200.0,33.718,33.7261,33.7099,33.7099,18200.0
2013-09-04 11:30:00,41.54,41.56,41.52,41.53,26600.0,33.718,33.7342,33.7018,33.7099,26600.0
2013-09-04 11:35:00,41.52,41.52,41.51,41.52,6600.0,33.7018,33.7018,33.6936,33.7018,6600.0
2013-09-04 11:40:00,41.52,41.58,41.52,41.58,8500.0,33.7018,33.7505,33.7018,33.7505,8500.0
2013-09-04 11:45:00,41.59,41.59,41.57,41.57,8400.0,33.7586,33.7586,33.7424,33.7424,8400.0
2013-09-04 11:50:00,41.57,41.61,41.57,41.61,12100.0,33.7424,33.7748,33.7424,33.7748,12100.0
2013-09-04 11:55:00,41.61,41.61,41.56,41.59,10400.0,33.7748,33.7748,33.7342,33.7586,10400.0
2013-09-04 12:00:00,41.6,41.6,41.57,41.57,6500.0,33.7667,33.7667,33.7424,33.7424,6500.0
2013-09-04 12:05:00,41.57,41.6,41.57,41.59,8800.0,33.7424,33.7667,33.7424,33.7586,8800.0
2013-09-04 12:10:00,41.6,41.62,41.59,41.6,12900.0,33.7667,33.7829,33.7586,33.7667,12900.0
2013-09-04 12:15:00,41.61,41.61,41.59,41.6,16200.0,33.7748,33.7748,33.7586,33.7667,16200.0
2013-09-04 12:20:00,41.61,41.63,41.6,41.63,5600.0,33.7748,33.7911,33.7667,33.7911,5600.0
2013-09-04 12:25:00,41.63,41.64,41.62,41.62,5700.0,33.7911,33.7992,33.7829,33.7829,5700.0
2013-09-04 12:30:00,41.62,41.63,41.61,41.61,8100.0,33.7829,33.7911,33.7748,33.7748,8100.0
2013-09-04 12:35:00,41.61,41.61,41.6,41.61,5700.0,33.7748,33.7748,33.7667,33.7748,5700.0
2013-09-04 12:40:00,41.61,41.61,41.58,41.58,7800.0,33.7748,33.7748,33.7505,33.7505,7800.0
2013-09-04 12:45:00,41.58,41.6,41.56,41.58,11100.0,33.7505,33.7667,33.7342,33.7505,11100.0
2013-09-04 12:50:00,41.59,41.59,41.56,41.56,10000.0,33.7586,33.7586,33.7342,33.7342,10000.0
2013-09-04 12:55:00,41.56,41.58,41.55,41.58,9100.0,33.7342,33.7505,33.7261,33.7505,9100.0
2013-09-04 13:00:00,41.58,41.59,41.57,41.59,6100.0,33.7505,33.7586,33.7424,33.7586,6100.0
2013-09-04 13:05:00,41.58,41.6,41.58,41.6,4900.0,33.7505,33.7667,33.7505,33.7667,4900.0
2013-09-04 13:10:00,41.59,41.6,41.58,41.59,11500.0,33.7586,33.7667,33.7505,33.7586,11500.0
2013-09-04 13:15:00,41.59,41.62,41.59,41.62,9800.0,33.7586,33.7829,33.7586,33.7829,9800.0
2013-09-04 13:20:00,41.63,41.64,41.62,41.63,6500.0,33.7911,33.7992,33.7829,33.7911,6500.0
2013-09-04 13:25:00,41.63,41.64,41.59,41.61,15400.0,33.7911,33.7992,33.7586,33.7748,15400.0
2013-09-04 13:30:00,41.61,41.61,41.58,41.58,7800.0,33.7748,33.7748,33.7505,33.7505,7800.0
2013-09-04 13:35:00,41.58,41.61,41.58,41.6,6900.0,33.7505,33.7748,33.7505,33.7667,6900.0
2013-09-04 13:40:00,41.6,41.6,41.57,41.58,10500.0,33.7667,33.7667,33.7424,33.7505,10500.0
2013-09-04 13:45:00,41.58,41.58,41.54,41.55,10800.0,33.7505,33.7505,33.718,33.7261,10800.0
2013-09-04 13:50:00,41.55,41.56,41.51,41.54,48400.0,33.7261,33.7342,33.6936,33.718,48400.0
2013-09-04 13:55:00,41.53,41.54,41.52,41.52,11100.0,33.7099,33.718,33.7018,33.7018,11100.0
2013-09-04 14:00:00,41.52,41.55,41.52,41.55,9400.0,33.7018,33.7261,33.7018,33.7261,9400.0
2013-09-04 14:05:00,41.55,41.57,41.52,41.52,16400.0,33.7261,33.7424,33.7018,33.7018,16400.0
2013-09-04 14:10:00,41.52,41.55,41.52,41.54,8900.0,33.7018,33.7261,33.7018,33.718,8900.0
2013-09-04 14:15:00,41.53,41.54,41.5,41.53,8600.0,33.7099,33.718,33.6855,33.7099,8600.0
2013-09-04 14:20:00,41.54,41.54,41.52,41.53,7100.0,33.718,33.718,33.7018,33.7099,7100.0
2013-09-04 14:25:00,41.54,41.55,41.52,41.52,10800.0,33.718,33.7261,33.7018,33.7018,10800.0
2013-09-04 14:30:00,41.52,41.53,41.49,41.51,28600.0,33.7018,33.7099,33.6774,33.6936,28600.0
2013-09-04 14:35:00,41.52,41.52,41.51,41.52,7100.0,33.7018,33.7018,33.6936,33.7018,7100.0
2013-09-04 14:40:00,41.52,41.54,41.51,41.54,18200.0,33.7018,33.718,33.6936,33.718,18200.0
2013-09-04 14:45:00,41.54,41.56,41.53,41.55,15500.0,33.718,33.7342,33.7099,33.7261,15500.0
2013-09-04 14:50:00,41.55,41.59,41.55,41.59,17700.0,33.7261,33.7586,33.7261,33.7586,17700.0
2013-09-04 14:55:00,41.59,41.6,41.58,41.6,13600.0,33.7586,33.7667,33.7505,33.7667,13600.0
2013-09-04 15:00:00,41.6,41.6,41.57,41.58,11100.0,33.7667,33.7667,33.7424,33.7505,11100.0
2013-09-04 15:05:00,41.57,41.6,41.57,41.6,11400.0,33.7424,33.7667,33.7424,33.7667,11400.0
2013-09-04 15:10:00,41.6,41.6,41.58,41.58,10100.0,33.7667,33.7667,33.7505,33.7505,10100.0
2013-09-04 15:15:00,41.58,41.61,41.57,41.61,29100.0,33.7505,33.7748,33.7424,33.7748,29100.0
2013-09-04 15:20:00,41.6,41.61,41.47,41.51,46100.0,33.7667,33.7748,33.6612,33.6936,46100.0
2013-09-04 15:25:00,41.5,41.57,41.49,41.54,46800.0,33.6855,33.7424,33.6774,33.718,46800.0
2013-09-04 15:30:00,41.54,41.55,41.49,41.52,28500.0,33.718,33.7261,33.6774,33.7018,28500.0
2013-09-04 15:35:00,41.52,41.53,41.49,41.49,16300.0,33.7018,33.7099,33.6774,33.6774,16300.0
2013-09-04 15:40:00,41.49,41.55,41.48,41.55,33100.0,33.6774,33.7261,33.6693,33.7261,33100.0
2013-09-04 15:45:00,41.54,41.57,41.52,41.53,30100.0,33.718,33.7424,33.7018,33.7099,30100.0
2013-09-04 15:50:00,41.53,41.54,41.49,41.49,41800.0,33.7099,33.718,33.6774,33.6774,41800.0
2013-09-04 15:55:00,41.5,41.54,41.47,41.54,189400.0,33.6855,33.718,33.6612,33.718,189400.0
2013-09-05 09:30:00,41.49,41.58,41.41,41.57,67400.0,33.6774,33.7505,33.6125,33.7424,67400.0
2013-09-05 09:35:00,41.57,41.64,41.53,41.57,45300.0,33.7424,33.7992,33.7099,33.7424,45300.0
2013-09-05 09:40:00,41.58,41.59,41.46,41.54,20500.0,33.7505,33.7586,33.6531,33.718,20500.0
2013-09-05 09:45:00,41.53,41.61,41.53,41.61,34900.0,33.7099,33.7748,33.7099,33.7748,34900.0
2013-09-05 09:50:00,41.6,41.61,41.45,41.48,144500.0,33.7667,33.7748,33.6449,33.6693,144500.0
2013-09-05 09:55:00,41.49,41.49,41.4,41.42,31400.0,33.6774,33.6774,33.6044,33.6206,31400.0
2013-09-05 10:00:00,41.42,41.45,41.3,41.33,80900.0,33.6206,33.6449,33.5232,33.5475,80900.0
2013-09-05 10:05:00,41.34,41.44,41.34,41.44,16500.0,33.5557,33.6368,33.5557,33.6368,16500.0
2013-09-05 10:10:00,41.45,41.47,41.43,41.45,34900.0,33.6449,33.6612,33.6287,33.6449,34900.0
2013-09-05 10:15:00,41.46,41.51,41.43,41.44,22100.0,33.6531,33.6936,33.6287,33.6368,22100.0
2013-09-05 10:20:00,41.43,41.44,41.4,41.44,22300.0,33.6287,33.6368,33.6044,33.6368,22300.0
2013-09-05 10:25:00,41.44,41.44,41.39,41.39,30100.0,33.6368,33.6368,33.5962,33.5962,30100.0
2013-09-05 10:30:00,41.38,41.4,41.29,41.32,29500.0,33.5881,33.6044,33.5151,33.5394,29500.0
2013-09-05 10:35:00,41.33,41.33,41.31,41.32,16100.0,33.5475,33.5475,33.5313,33.5394,16100.0
2013-09-05 10:40:00,41.32,41.32,41.29,41.29,33400.0,33.5394,33.5394,33.5151,33.5151,33400.0
2013-09-05 10:45:00,41.29,41.34,41.28,41.33,21400.0,33.5151,33.5557,33.507,33.5475,21400.0
2013-09-05 10:50:00,41.34,41.36,41.34,41.35,26900.0,33.5557,33.5719,33.5557,33.5638,26900.0
2013-09-05 10:55:00,41.36,41.36,41.29,41.29,12500.0,33.5719,33.5719,33.5151,33.5151,12500.0
2013-09-05 11:00:00,41.29,41.33,41.29,41.33,30000.0,33.5151,33.5475,33.5151,33.5475,30000.0
2013-09-05 11:05:00,41.33,41.34,41.29,41.34,29500.0,33.5475,33.5557,33.5151,33.5557,29500.0
2013-09-05 11:10:00,41.35,41.36,41.35,41.35,6900.0,33.5638,33.5719,33.5638,33.5638,6900.0
2013-09-05 11:15:00,41.34,41.34,41.3,41.31,19400.0,33.5557,33.5557,33.5232,33.5313,19400.0
2013-09-05 11:20:00,41.3,41.3,41.26,41.26,25300.0,33.5232,33.5232,33.4907,33.4907,25300.0
2013-09-05 11:25:00,41.26,41.32,41.26,41.31,17300.0,33.4907,33.5394,33.4907,33.5313,17300.0
2013-09-05 11:30:00,41.31,41.37,41.31,41.37,11600.0,33.5313,33.58,33.5313,33.58,11600.0
2013-09-05 11:35:00,41.38,41.39,41.32,41.32,26100.0,33.5881,33.5962,33.5394,33.5394,26100.0
2013-09-05 11:40:00,41.33,41.34,41.33,41.34,8200.0,33.5475,33.5557,33.5475,33.5557,8200.0
2013-09-05 11:45:00,41.34,41.35,41.3,41.32,19900.0,33.5557,33.5638,33.5232,33.5394,19900.0
2013-09-05 11:50:00,41.33,41.34,41.31,41.33,11200.0,33.5475,33.5557,33.5313,33.5475,11200.0
2013-09-05 11:55:00,41.33,41.36,41.32,41.36,9500.0,33.5475,33.5719,33.5394,33.5719,9500.0
2013-09-05 12:00:00,41.37,41.39,41.37,41.37,20200.0,33.58,33.5962,33.58,33.58,20200.0
2013-09-05 12:05:00,41.37,41.38,41.35,41.35,11500.0,33.58,33.5881,33.5638,33.5638,11500.0
2013-09-05 12:10:00,41.35,41.36,41.34,41.36,10600.0,33.5638,33.5719,33.5557,33.5719,10600.0
2013-09-05 12:15:00,41.35,41.36,41.34,41.34,5100.0,33.5638,33.5719,33.5557,33.5557,5100.0
2013-09-05 12:20:00,41.35,41.38,41.34,41.36,6300.0,33.5638,33.5881,33.5557,33.5719,6300.0
2013-09-05 12:25:00,41.36,41.36,41.33,41.35,12400.0,33.5719,33.5719,33.5475,33.5638,12400.0
2013-09-05 12:30:00,41.34,41.36,41.34,41.36,4600.0,33.5557,33.5719,33.5557,33.5719,4600.0
2013-09-05 12:35:00,41.36,41.36,41.35,41.36,1900.0,33.5719,33.5719,33.5638,33.5719,1900.0
2013-09-05 12:40:00,41.36,41.36,41.35,41.35,6200.0,33.5719,33.5719,33.5638,33.5638,6200.0
2013-09-05 12:45:00,41.35,41.36,41.34,41.36,15900.0,33.5638,33.5719,33.5557,33.5719,15900.0
2013-09-05 12:50:00,41.35,41.37,41.35,41.36,12800.0,33.5638,33.58,33.5638,33.5719,12800.0
2013-09-05 12:55:00,41.36,41.36,41.34,41.35,10000.0,33.5719,33.5719,33.5557,33.5638,10000.0
2013-09-05 13:00:00,41.34,41.36,41.34,41.35,7500.0,33.5557,33.5719,33.5557,33.5638,7500.0
2013-09-05 13:05:00,41.35,41.35,41.33,41.33,4000.0,33.5638,33.5638,33.5475,33.5475,4000.0
2013-09-05 13:10:00,41.33,41.33,41.3,41.31,14100.0,33.5475,33.5475,33.5232,33.5313,14100.0
2013-09-05 13:15:00,41.32,41.33,41.32,41.33,3600.0,33.5394,33.5475,33.5394,33.5475,3600.0
2013-09-05 13:20:00,41.33,41.35,41.33,41.34,16200.0,33.5475,33.5638,33.5475,33.5557,16200.0
2013-09-05 13:25:00,41.33,41.36,41.33,41.36,4400.0,33.5475,33.5719,33.5475,33.5719,4400.0
2013-09-05 13:30:00,41.36,41.37,41.35,41.36,8800.0,33.5719,33.58,33.5638,33.5719,8800.0
2013-09-05 13:35:00,41.36,41.39,41.36,41.39,6900.0,33.5719,33.5962,33.5719,33.5962,6900.0
2013-09-05 13:40:00,41.39,41.42,41.39,41.41,12000.0,33.5962,33.6206,33.5962,33.6125,12000.0
2013-09-05 13:45:00,41.41,41.41,41.38,41.38,11200.0,33.6125,33.6125,33.5881,33.5881,11200.0
2013-09-05 13:50:00,41.38,41.39,41.32,41.32,12100.0,33.5881,33.5962,33.5394,33.5394,12100.0
2013-09-05 13:55:00,41.32,41.32,41.3,41.31,8700.0,33.5394,33.5394,33.5232,33.5313,8700.0
2013-09-05 14:00:00,41.3,41.32,41.3,41.32,14800.0,33.5232,33.5394,33.5232,33.5394,14800.0
2013-09-05 14:05:00,41.31,41.32,41.31,41.31,1400.0,33.5313,33.5394,33.5313,33.5313,1400.0
2013-09-05 14:10:00,41.32,41.32,41.31,41.32,2100.0,33.5394,33.5394,33.5313,33.5394,2100.0
2013-09-05 14:15:00,41.32,41.34,41.32,41.33,26100.0,33.5394,33.5557,33.5394,33.5475,26100.0
2013-09-05 14:20:00,41.33,41.34,41.33,41.34,11900.0,33.5475,33.5557,33.5475,33.5557,11900.0
2013-09-05 14:25:00,41.34,41.34,41.31,41.33,18200.0,33.5557,33.5557,33.5313,33.5475,18200.0
2013-09-05 14:30:00,41.33,41.37,41.33,41.37,6900.0,33.5475,33.58,33.5475,33.58,6900.0
2013-09-05 14:35:00,41.37,41.38,41.36,41.37,7100.0,33.58,33.5881,33.5719,33.58,7100.0
2013-09-05 14:40:00,41.37,41.38,41.36,41.36,11700.0,33.58,33.5881,33.5719,33.5719,11700.0
2013-09-05 14:45:00,41.36,41.37,41.34,41.34,15800.0,33.5719,33.58,33.5557,33.5557,15800.0
2013-09-05 14:50:00,41.34,41.41,41.34,41.41,12300.0,33.5557,33.6125,33.5557,33.6125,12300.0
2013-09-05 14:55:00,41.41,41.42,41.4,41.4,13100.0,33.6125,33.6206,33.6044,33.6044,13100.0
2013-09-05 15:00:00,41.4,41.41,41.4,41.4,9200.0,33.6044,33.6125,33.6044,33.6044,9200.0
2013-09-05 15:05:00,41.41,41.41,41.39,41.4,12800.0,33.6125,33.6125,33.5962,33.6044,12800.0
2013-09-05 15:10:00,41.39,41.4,41.38,41.38,16200.0,33.5962,33.6044,33.5881,33.5881,16200.0
2013-09-05 15:15:00,41.38,41.41,41.38,41.4,18900.0,33.5881,33.6125,33.5881,33.6044,18900.0
2013-09-05 15:20:00,41.4,41.41,41.38,41.39,22800.0,33.6044,33.6125,33.5881,33.5962,22800.0
2013-09-05 15:25:00,41.38,41.4,41.38,41.4,15400.0,33.5881,33.6044,33.5881,33.6044,15400.0
2013-09-05 15:30:00,41.4,41.41,41.36,41.36,71400.0,33.6044,33.6125,33.5719,33.5719,71400.0
2013-09-05 15:35:00,41.36,41.36,41.34,41.36,26500.0,33.5719,33.5719,33.5557,33.5719,26500.0
2013-09-05 15:40:00,41.36,41.41,41.36,41.39,35500.0,33.5719,33.6125,33.5719,33.5962,35500.0
2013-09-05 15:45:00,41.39,41.39,41.36,41.37,61800.0,33.5962,33.5962,33.5719,33.58,61800.0
2013-09-05 15:50:00,41.37,41.38,41.36,41.37,30400.0,33.58,33.5881,33.5719,33.58,30400.0
2013-09-05 15:55:00,41.37,41.38,41.32,41.37,168000.0,33.58,33.5881,33.5394,33.58,168000.0
2013-09-06 09:30:00,41.39,41.52,41.29,41.34,31500.0,33.5962,33.7018,33.5151,33.5557,31500.0
2013-09-06 09:35:00,41.35,41.44,41.35,41.35,15400.0,33.5638,33.6368,33.5638,33.5638,15400.0
2013-09-06 09:40:00,41.38,41.38,41.15,41.17,20700.0,33.5881,33.5881,33.4014,33.4177,20700.0
2013-09-06 09:45:00,41.14,41.14,40.95,41.11,14800.0,33.3933,33.3933,33.2391,33.369,14800.0
2013-09-06 09:50:00,41.11,41.14,41.09,41.09,13900.0,33.369,33.3933,33.3527,33.3527,13900.0
2013-09-06 09:55:00,41.09,41.13,41.04,41.1,23000.0,33.3527,33.3852,33.3121,33.3609,23000.0
2013-09-06 10:00:00,41.1,41.12,40.96,41.0,45500.0,33.3609,33.3771,33.2472,33.2797,45500.0
2013-09-06 10:05:00,40.99,41.18,40.99,41.18,23100.0,33.2716,33.4258,33.2716,33.4258,23100.0
2013-09-06 10:10:00,41.17,41.2,41.11,41.12,23700.0,33.4177,33.442,33.369,33.3771,23700.0
2013-09-06 10:15:00,41.14,41.26,41.14,41.24,24300.0,33.3933,33.4907,33.3933,33.4745,24300.0
2013-09-06 10:20:00,41.23,41.27,41.2,41.23,24400.0,33.4664,33.4988,33.442,33.4664,24400.0
2013-09-06 10:25:00,41.22,41.27,41.19,41.23,18800.0,33.4583,33.4988,33.4339,33.4664,18800.0
2013-09-06 10:30:00,41.24,41.29,41.23,41.28,17400.0,33.4745,33.5151,33.4664,33.507,17400.0
2013-09-06 10:35:00,41.27,41.29,41.23,41.23,19000.0,33.4988,33.5151,33.4664,33.4664,19000.0
2013-09-06 10:40:00,41.23,41.41,41.23,41.4,21400.0,33.4664,33.6125,33.4664,33.6044,21400.0
2013-09-06 10:45:00,41.41,41.44,41.38,41.38,26100.0,33.6125,33.6368,33.5881,33.5881,26100.0
2013-09-06 10:50:00,41.38,41.39,41.36,41.39,14000.0,33.5881,33.5962,33.5719,33.5962,14000.0
2013-09-06 10:55:00,41.4,41.52,41.39,41.48,22400.0,33.6044,33.7018,33.5962,33.6693,22400.0
2013-09-06 11:00:00,41.49,41.54,41.49,41.52,17100.0,33.6774,33.718,33.6774,33.7018,17100.0
2013-09-06 11:05:00,41.53,41.58,41.5,41.51,18500.0,33.7099,33.7505,33.6855,33.6936,18500.0
2013-09-06 11:10:00,41.5,41.53,41.48,41.51,12000.0,33.6855,33.7099,33.6693,33.6936,12000.0
2013-09-06 11:15:00,41.51,41.55,41.45,41.47,19400.0,33.6936,33.7261,33.6449,33.6612,19400.0
2013-09-06 11:20:00,41.48,41.51,41.47,41.47,11100.0,33.6693,33.6936,33.6612,33.6612,11100.0
2013-09-06 11:25:00,41.48,41.53,41.48,41.49,12700.0,33.6693,33.7099,33.6693,33.6774,12700.0
2013-09-06 11:30:00,41.51,41.56,41.5,41.55,15100.0,33.6936,33.7342,33.6855,33.7261,15100.0
2013-09-06 11:35:00,41.56,41.57,41.51,41.52,11300.0,33.7342,33.7424,33.6936,33.7018,11300.0
2013-09-06 11:40:00,41.52,41.54,41.51,41.51,17000.0,33.7018,33.718,33.6936,33.6936,17000.0
2013-09-06 11:45:00,41.52,41.54,41.51,41.52,10600.0,33.7018,33.718,33.6936,33.7018,10600.0
2013-09-06 11:50:00,41.51,41.54,41.49,41.54,8300.0,33.6936,33.718,33.6774,33.718,8300.0
2013-09-06 11:55:00,41.54,41.54,41.51,41.54,16600.0,33.718,33.718,33.6936,33.718,16600.0
2013-09-06 12:00:00,41.53,41.53,41.51,41.52,17200.0,33.7099,33.7099,33.6936,33.7018,17200.0
2013-09-06 12:05:00,41.51,41.51,41.49,41.5,7400.0,33.6936,33.6936,33.6774,33.6855,7400.0
2013-09-06 12:10:00,41.5,41.52,41.49,41.52,6500.0,33.6855,33.7018,33.6774,33.7018,6500.0
2013-09-06 12:15:00,41.52,41.55,41.5,41.55,8800.0,33.7018,33.7261,33.6855,33.7261,8800.0
2013-09-06 12:20:00,41.54,41.54,41.52,41.52,14400.0,33.718,33.718,33.7018,33.7018,14400.0
2013-09-06 12:25:00,41.52,41.52,41.5,41.51,5200.0,33.7018,33.7018,33.6855,33.6936,5200.0
2013-09-06 12:30:00,41.51,41.54,41.49,41.54,19400.0,33.6936,33.718,33.6774,33.718,19400.0
2013-09-06 12:35:00,41.54,41.54,41.48,41.48,28700.0,33.718,33.718,33.6693,33.6693,28700.0
2013-09-06 12:40:00,41.48,41.48,41.43,41.46,12200.0,33.6693,33.6693,33.6287,33.6531,12200.0
2013-09-06 12:45:00,41.47,41.47,41.43,41.43,8100.0,33.6612,33.6612,33.6287,33.6287,8100.0
2013-09-06 12:50:00,41.43,41.44,41.42,41.43,8100.0,33.6287,33.6368,33.6206,33.6287,8100.0
2013-09-06 12:55:00,41.42,41.45,41.42,41.45,5200.0,33.6206,33.6449,33.6206,33.6449,5200.0
2013-09-06 13:00:00,41.45,41.49,41.45,41.48,12600.0,33.6449,33.6774,33.6449,33.6693,12600.0
2013-09-06 13:05:00,41.49,41.51,41.45,41.47,29500.0,33.6774,33.6936,33.6449,33.6612,29500.0
2013-09-06 13:10:00,41.47,41.48,41.46,41.47,4800.0,33.6612,33.6693,33.6531,33.6612,4800.0
2013-09-06 13:15:00,41.47,41.55,41.47,41.55,26400.0,33.6612,33.7261,33.6612,33.7261,26400.0
2013-09-06 13:20:00,41.55,41.57,41.54,41.55,25400.0,33.7261,33.7424,33.718,33.7261,25400.0
2013-09-06 13:25:00,41.55,41.55,41.48,41.48,9800.0,33.7261,33.7261,33.6693,33.6693,9800.0
2013-09-06 13:30:00,41.48,41.52,41.46,41.51,13300.0,33.6693,33.7018,33.6531,33.6936,13300.0
2013-09-06 13:35:00,41.52,41.53,41.5,41.52,13000.0,33.7018,33.7099,33.6855,33.7018,13000.0
2013-09-06 13:40:00,41.52,41.52,41.49,41.5,12500.0,33.7018,33.7018,33.6774,33.6855,12500.0
2013-09-06 13:45:00,41.5,41.58,41.5,41.57,10600.0,33.6855,33.7505,33.6855,33.7424,10600.0
2013-09-06 13:50:00,41.57,41.59,41.56,41.56,27800.0,33.7424,33.7586,33.7342,33.7342,27800.0
2013-09-06 13:55:00,41.56,41.56,41.53,41.53,10100.0,33.7342,33.7342,33.7099,33.7099,10100.0
2013-09-06 14:00:00,41.53,41.54,41.5,41.51,40200.0,33.7099,33.718,33.6855,33.6936,40200.0
2013-09-06 14:05:00,41.51,41.54,41.49,41.52,13600.0,33.6936,33.718,33.6774,33.7018,13600.0
2013-09-06 14:10:00,41.52,41.53,41.5,41.5,6200.0,33.7018,33.7099,33.6855,33.6855,6200.0
2013-09-06 14:15:00,41.51,41.52,41.48,41.49,9100.0,33.6936,33.7018,33.6693,33.6774,9100.0
2013-09-06 14:20:00,41.5,41.52,41.48,41.52,32900.0,33.6855,33.7018,33.6693,33.7018,32900.0
2013-09-06 14:25:00,41.52,41.53,41.5,41.5,13500.0,33.7018,33.7099,33.6855,33.6855,13500.0
2013-09-06 14:30:00,41.51,41.51,41.48,41.48,18600.0,33.6936,33.6936,33.6693,33.6693,18600.0
2013-09-06 14:35:00,41.49,41.51,41.49,41.5,15100.0,33.6774,33.6936,33.6774,33.6855,15100.0
2013-09-06 14:40:00,41.5,41.51,41.46,41.48,19900.0,33.6855,33.6936,33.6531,33.6693,19900.0
2013-09-06 14:45:00,41.48,41.49,41.46,41.49,20000.0,33.6693,33.6774,33.6531,33.6774,20000.0
2013-09-06 14:50:00,41.49,41.5,41.47,41.47,20100.0,33.6774,33.6855,33.6612,33.6612,20100.0
2013-09-06 14:55:00,41.47,41.48,41.41,41.42,25700.0,33.6612,33.6693,33.6125,33.6206,25700.0
2013-09-06 15:00:00,41.43,41.45,41.42,41.45,12300.0,33.6287,33.6449,33.6206,33.6449,12300.0
2013-09-06 15:05:00,41.45,41.45,41.35,41.37,42700.0,33.6449,33.6449,33.5638,33.58,42700.0
2013-09-06 15:10:00,41.36,41.37,41.31,41.37,43100.0,33.5719,33.58,33.5313,33.58,43100.0
2013-09-06 15:15:00,41.37,41.4,41.36,41.39,28100.0,33.58,33.6044,33.5719,33.5962,28100.0
2013-09-06 15:20:00,41.4,41.42,41.36,41.36,20800.0,33.6044,33.6206,33.5719,33.5719,20800.0
2013-09-06 15:25:00,41.35,41.42,41.34,41.42,18800.0,33.5638,33.6206,33.5557,33.6206,18800.0
2013-09-06 15:30:00,41.41,41.42,41.38,41.4,41500.0,33.6125,33.6206,33.5881,33.6044,41500.0
2013-09-06 15:35:00,41.39,41.41,41.35,41.39,36900.0,33.5962,33.6125,33.5638,33.5962,36900.0
2013-09-06 15:40:00,41.4,41.4,41.35,41.35,52800.0,33.6044,33.6044,33.5638,33.5638,52800.0
2013-09-06 15:45:00,41.36,41.37,41.29,41.29,42900.0,33.5719,33.58,33.5151,33.5151,42900.0
2013-09-06 15:50:00,41.3,41.37,41.29,41.37,30800.0,33.5232,33.58,33.5151,33.58,30800.0
2013-09-06 15:55:00,41.37,41.37,41.27,41.31,105400.0,33.58,33.58,33.4988,33.5313,105400.0
2013-09-09 09:30:00,41.36,41.43,41.35,41.37,27000.0,33.5719,33.6287,33.5638,33.58,27000.0
2013-09-09 09:35:00,41.36,41.48,41.36,41.47,11000.0,33.5719,33.6693,33.5719,33.6612,11000.0
2013-09-09 09:40:00,41.46,41.54,41.46,41.5,11700.0,33.6531,33.718,33.6531,33.6855,11700.0
2013-09-09 09:45:00,41.49,41.54,41.49,41.54,9100.0,33.6774,33.718,33.6774,33.718,9100.0
2013-09-09 09:50:00,41.54,41.55,41.51,41.53,8800.0,33.718,33.7261,33.6936,33.7099,8800.0
2013-09-09 09:55:00,41.53,41.59,41.51,41.53,26400.0,33.7099,33.7586,33.6936,33.7099,26400.0
2013-09-09 10:00:00,41.53,41.57,41.5,41.51,23400.0,33.7099,33.7424,33.6855,33.6936,23400.0
2013-09-09 10:05:00,41.52,41.53,41.47,41.47,22400.0,33.7018,33.7099,33.6612,33.6612,22400.0
2013-09-09 10:10:00,41.47,41.48,41.46,41.46,15100.0,33.6612,33.6693,33.6531,33.6531,15100.0
2013-09-09 10:15:00,41.46,41.51,41.46,41.5,5900.0,33.6531,33.6936,33.6531,33.6855,5900.0
2013-09-09 10:20:00,41.51,41.56,41.51,41.55,17700.0,33.6936,33.7342,33.6936,33.7261,17700.0
2013-09-09 10:25:00,41.55,41.56,41.5,41.5,14700.0,33.7261,33.7342,33.6855,33.6855,14700.0
2013-09-09 10:30:00,41.5,41.52,41.5,41.5,14900.0,33.6855,33.7018,33.6855,33.6855,14900.0
2013-09-09 10:35:00,41.5,41.54,41.5,41.5,33300.0,33.6855,33.718,33.6855,33.6855,33300.0
2013-09-09 10:40:00,41.5,41.59,41.49,41.58,27700.0,33.6855,33.7586,33.6774,33.7505,27700.0
2013-09-09 10:45:00,41.58,41.59,41.57,41.57,8600.0,33.7505,33.7586,33.7424,33.7424,8600.0
2013-09-09 10:50:00,41.56,41.56,41.53,41.53,10200.0,33.7342,33.7342,33.7099,33.7099,10200.0
2013-09-09 10:55:00,41.53,41.57,41.52,41.54,21000.0,33.7099,33.7424,33.7018,33.718,21000.0
2013-09-09 11:00:00,41.54,41.55,41.51,41.51,13900.0,33.718,33.7261,33.6936,33.6936,13900.0
2013-09-09 11:05:00,41.51,41.54,41.5,41.54,11700.0,33.6936,33.718,33.6855,33.718,11700.0
2013-09-09 11:10:00,41.54,41.55,41.51,41.54,13300.0,33.718,33.7261,33.6936,33.718,13300.0
2013-09-09 11:15:00,41.56,41.57,41.5,41.52,12200.0,33.7342,33.7424,33.6855,33.7018,12200.0
2013-09-09 11:20:00,41.52,41.55,41.52,41.53,11800.0,33.7018,33.7261,33.7018,33.7099,11800.0
2013-09-09 11:25:00,41.54,41.58,41.51,41.55,24300.0,33.718,33.7505,33.6936,33.7261,24300.0
2013-09-09 11:30:00,41.54,41.57,41.52,41.56,16300.0,33.718,33.7424,33.7018,33.7342,16300.0
2013-09-09 11:35:00,41.55,41.62,41.54,41.62,14700.0,33.7261,33.7829,33.718,33.7829,14700.0
2013-09-09 11:40:00,41.62,41.67,41.62,41.66,10600.0,33.7829,33.8235,33.7829,33.8154,10600.0
2013-09-09 11:45:00,41.66,41.67,41.65,41.66,11200.0,33.8154,33.8235,33.8073,33.8154,11200.0
2013-09-09 11:50:00,41.66,41.67,41.63,41.64,14100.0,33.8154,33.8235,33.7911,33.7992,14100.0
2013-09-09 11:55:00,41.64,41.67,41.63,41.66,11300.0,33.7992,33.8235,33.7911,33.8154,11300.0
2013-09-09 12:00:00,41.66,41.69,41.66,41.66,13500.0,33.8154,33.8398,33.8154,33.8154,13500.0
2013-09-09 12:05:00,41.67,41.68,41.65,41.66,6500.0,33.8235,33.8316,33.8073,33.8154,6500.0
2013-09-09 12:10:00,41.65,41.72,41.65,41.72,10100.0,33.8073,33.8641,33.8073,33.8641,10100.0
2013-09-09 12:15:00,41.71,41.74,41.71,41.73,18200.0,33.856,33.8803,33.856,33.8722,18200.0
2013-09-09 12:20:00,41.73,41.73,41.7,41.71,14400.0,33.8722,33.8722,33.8479,33.856,14400.0
2013-09-09 12:25:00,41.71,41.71,41.68,41.69,9500.0,33.856,33.856,33.8316,33.8398,9500.0
2013-09-09 12:30:00,41.69,41.7,41.69,41.69,5100.0,33.8398,33.8479,33.8398,33.8398,5100.0
2013-09-09 12:35:00,41.69,41.73,41.66,41.68,32000.0,33.8398,33.8722,33.8154,33.8316,32000.0
2013-09-09 12:40:00,41.69,41.71,41.69,41.71,4600.0,33.8398,33.856,33.8398,33.856,4600.0
2013-09-09 12:45:00,41.71,41.71,41.69,41.7,4300.0,33.856,33.856,33.8398,33.8479,4300.0
2013-09-09 12:50:00,41.7,41.74,41.7,41.72,10800.0,33.8479,33.8803,33.8479,33.8641,10800.0
2013-09-09 12:55:00,41.73,41.73,41.67,41.69,55300.0,33.8722,33.8722,33.8235,33.8398,55300.0
2013-09-09 13:00:00,41.69,41.71,41.67,41.71,22400.0,33.8398,33.856,33.8235,33.856,22400.0
2013-09-09 13:05:00,41.72,41.72,41.68,41.69,8400.0,33.8641,33.8641,33.8316,33.8398,8400.0
2013-09-09 13:10:00,41.69,41.7,41.69,41.69,4700.0,33.8398,33.8479,33.8398,33.8398,4700.0
2013-09-09 13:15:00,41.71,41.73,41.7,41.72,4100.0,33.856,33.8722,33.8479,33.8641,4100.0
2013-09-09 13:20:00,41.71,41.73,41.69,41.73,15000.0,33.856,33.8722,33.8398,33.8722,15000.0
2013-09-09 13:25:00,41.72,41.72,41.7,41.7,19300.0,33.8641,33.8641,33.8479,33.8479,19300.0
2013-09-09 13:30:00,41.7,41.76,41.7,41.75,6300.0,33.8479,33.8966,33.8479,33.8885,6300.0
2013-09-09 13:35:00,41.75,41.76,41.71,41.72,24100.0,33.8885,33.8966,33.856,33.8641,24100.0
2013-09-09 13:40:00,41.71,41.73,41.71,41.73,1600.0,33.856,33.8722,33.856,33.8722,1600.0
2013-09-09 13:45:00,41.73,41.76,41.73,41.76,16800.0,33.8722,33.8966,33.8722,33.8966,16800.0
2013-09-09 13:50:00,41.77,41.78,41.76,41.77,5700.0,33.9047,33.9128,33.8966,33.9047,5700.0
2013-09-09 13:55:00,41.77,41.81,41.75,41.79,19300.0,33.9047,33.9372,33.8885,33.9209,19300.0
2013-09-09 14:00:00,41.78,41.8,41.77,41.77,11300.0,33.9128,33.929,33.9047,33.9047,11300.0
2013-09-09 14:05:00,41.77,41.77,41.75,41.75,12800.0,33.9047,33.9047,33.8885,33.8885,12800.0
2013-09-09 14:10:00,41.75,41.77,41.75,41.76,9700.0,33.8885,33.9047,33.8885,33.8966,9700.0
2013-09-09 14:15:00,41.76,41.83,41.76,41.83,20900.0,33.8966,33.9534,33.8966,33.9534,20900.0
2013-09-09 14:20:00,41.82,41.83,41.79,41.79,25600.0,33.9453,33.9534,33.9209,33.9209,25600.0
2013-09-09 14:25:00,41.79,41.8,41.76,41.79,17700.0,33.9209,33.929,33.8966,33.9209,17700.0
2013-09-09 14:30:00,41.79,41.83,41.78,41.8,18700.0,33.9209,33.9534,33.9128,33.929,18700.0
2013-09-09 14:35:00,41.79,41.8,41.77,41.8,9100.0,33.9209,33.929,33.9047,33.929,9100.0
2013-09-09 14:40:00,41.81,41.83,41.8,41.82,12100.0,33.9372,33.9534,33.929,33.9453,12100.0
2013-09-09 14:45:00,41.82,41.85,41.82,41.84,24800.0,33.9453,33.9696,33.9453,33.9615,24800.0
2013-09-09 14:50:00,41.85,41.87,41.83,41.85,13800.0,33.9696,33.9859,33.9534,33.9696,13800.0
2013-09-09 14:55:00,41.85,41.86,41.84,41.85,6700.0,33.9696,33.9777,33.9615,33.9696,6700.0
2013-09-09 15:00:00,41.85,41.87,41.84,41.86,9600.0,33.9696,33.9859,33.9615,33.9777,9600.0
2013-09-09 15:05:00,41.86,41.87,41.84,41.86,26000.0,33.9777,33.9859,33.9615,33.9777,26000.0
2013-09-09 15:10:00,41.86,41.89,41.86,41.86,11400.0,33.9777,34.0021,33.9777,33.9777,11400.0
2013-09-09 15:15:00,41.85,41.88,41.84,41.86,8300.0,33.9696,33.994,33.9615,33.9777,8300.0
2013-09-09 15:20:00,41.86,41.86,41.81,41.83,9000.0,33.9777,33.9777,33.9372,33.9534,9000.0
2013-09-09 15:25:00,41.82,41.87,41.81,41.84,19500.0,33.9453,33.9859,33.9372,33.9615,19500.0
2013-09-09 15:30:00,41.84,41.87,41.84,41.84,15400.0,33.9615,33.9859,33.9615,33.9615,15400.0
2013-09-09 15:35:00,41.85,41.86,41.82,41.84,13300.0,33.9696,33.9777,33.9453,33.9615,13300.0
2013-09-09 15:40:00,41.83,41.86,41.83,41.86,13100.0,33.9534,33.9777,33.9534,33.9777,13100.0
2013-09-09 15:45:00,41.86,41.87,41.84,41.87,33100.0,33.9777,33.9859,33.9615,33.9859,33100.0
2013-09-09 15:50:00,41.87,41.9,41.86,41.89,28300.0,33.9859,34.0102,33.9777,34.0021,28300.0
2013-09-09 15:55:00,41.9,41.93,41.88,41.92,84400.0,34.0102,34.0346,33.994,34.0264,84400.0
2013-09-10 09:30:00,42.1,42.31,42.1,42.29,46200.0,34.1726,34.343,34.1726,34.3268,46200.0
2013-09-10 09:35:00,42.28,42.28,42.21,42.24,14400.0,34.3187,34.3187,34.2618,34.2862,14400.0
2013-09-10 09:40:00,42.25,42.27,42.19,42.19,10700.0,34.2943,34.3105,34.2456,34.2456,10700.0
2013-09-10 09:45:00,42.2,42.23,42.15,42.17,19600.0,34.2537,34.2781,34.2131,34.2294,19600.0
2013-09-10 09:50:00,42.17,42.17,42.13,42.13,18900.0,34.2294,34.2294,34.1969,34.1969,18900.0
2013-09-10 09:55:00,42.14,42.17,42.08,42.08,22800.0,34.205,34.2294,34.1563,34.1563,22800.0
2013-09-10 10:00:00,42.08,42.09,42.01,42.01,33700.0,34.1563,34.1644,34.0995,34.0995,33700.0
2013-09-10 10:05:00,42.02,42.11,42.02,42.07,38900.0,34.1076,34.1807,34.1076,34.1482,38900.0
2013-09-10 10:10:00,42.07,42.08,42.03,42.08,13900.0,34.1482,34.1563,34.1157,34.1563,13900.0
2013-09-10 10:15:00,42.1,42.1,42.0,42.03,17200.0,34.1726,34.1726,34.0914,34.1157,17200.0
2013-09-10 10:20:00,42.03,42.1,42.03,42.1,8700.0,34.1157,34.1726,34.1157,34.1726,8700.0
2013-09-10 10:25:00,42.1,42.15,42.09,42.14,16300.0,34.1726,34.2131,34.1644,34.205,16300.0
2013-09-10 10:30:00,42.14,42.16,42.12,42.15,26600.0,34.205,34.2213,34.1888,34.2131,26600.0
2013-09-10 10:35:00,42.15,42.16,42.14,42.16,15000.0,34.2131,34.2213,34.205,34.2213,15000.0
2013-09-10 10:40:00,42.16,42.2,42.15,42.18,29500.0,34.2213,34.2537,34.2131,34.2375,29500.0
2013-09-10 10:45:00,42.18,42.18,42.16,42.17,15900.0,34.2375,34.2375,34.2213,34.2294,15900.0
2013-09-10 10:50:00,42.16,42.18,42.16,42.17,13200.0,34.2213,34.2375,34.2213,34.2294,13200.0
2013-09-10 10:55:00,42.18,42.2,42.16,42.19,25600.0,34.2375,34.2537,34.2213,34.2456,25600.0
2013-09-10 11:00:00,42.19,42.2,42.16,42.17,34300.0,34.2456,34.2537,34.2213,34.2294,34300.0
2013-09-10 11:05:00,42.16,42.2,42.16,42.19,16300.0,34.2213,34.2537,34.2213,34.2456,16300.0
2013-09-10 11:10:00,42.2,42.21,42.15,42.16,49300.0,34.2537,34.2618,34.2131,34.2213,49300.0
2013-09-10 11:15:00,42.16,42.17,42.13,42.15,30300.0,34.2213,34.2294,34.1969,34.2131,30300.0
2013-09-10 11:20:00,42.15,42.16,42.13,42.16,54200.0,34.2131,34.2213,34.1969,34.2213,54200.0
2013-09-10 11:25:00,42.16,42.16,42.14,42.15,26700.0,34.2213,34.2213,34.205,34.2131,26700.0
2013-09-10 11:30:00,42.14,42.15,42.11,42.12,32700.0,34.205,34.2131,34.1807,34.1888,32700.0
2013-09-10 11:35:00,42.12,42.13,42.09,42.1,26800.0,34.1888,34.1969,34.1644,34.1726,26800.0
2013-09-10 11:40:00,42.09,42.11,42.04,42.05,31600.0,34.1644,34.1807,34.1238,34.132,31600.0
2013-09-10 11:45:00,42.04,42.05,42.0,42.01,20600.0,34.1238,34.132,34.0914,34.0995,20600.0
2013-09-10 11:50:00,42.02,42.06,42.01,42.04,18300.0,34.1076,34.1401,34.0995,34.1238,18300.0
2013-09-10 11:55:00,42.04,42.1,42.02,42.08,16900.0,34.1238,34.1726,34.1076,34.1563,16900.0
2013-09-10 12:00:00,42.08,42.12,42.08,42.09,16200.0,34.1563,34.1888,34.1563,34.1644,16200.0
2013-09-10 12:05:00,42.08,42.12,42.08,42.12,9000.0,34.1563,34.1888,34.1563,34.1888,9000.0
2013-09-10 12:10:00,42.1,42.14,42.1,42.12,11600.0,34.1726,34.205,34.1726,34.1888,11600.0
2013-09-10 12:15:00,42.12,42.14,42.11,42.11,33100.0,34.1888,34.205,34.1807,34.1807,33100.0
2013-09-10 12:20:00,42.12,42.14,42.08,42.09,55800.0,34.1888,34.205,34.1563,34.1644,55800.0
2013-09-10 12:25:00,42.08,42.11,42.06,42.1,22000.0,34.1563,34.1807,34.1401,34.1726,22000.0
2013-09-10 12:30:00,42.09,42.09,42.07,42.09,31900.0,34.1644,34.1644,34.1482,34.1644,31900.0
2013-09-10 12:35:00,42.09,42.1,42.05,42.05,12400.0,34.1644,34.1726,34.132,34.132,12400.0
2013-09-10 12:40:00,42.05,42.06,42.04,42.04,4100.0,34.132,34.1401,34.1238,34.1238,4100.0
2013-09-10 12:45:00,42.04,42.05,42.0,42.01,16400.0,34.1238,34.132,34.0914,34.0995,16400.0
2013-09-10 12:50:00,42.01,42.02,41.99,42.02,9100.0,34.0995,34.1076,34.0833,34.1076,9100.0
2013-09-10 12:55:00,42.01,42.04,42.01,42.02,12400.0,34.0995,34.1238,34.0995,34.1076,12400.0
2013-09-10 13:00:00,42.01,42.01,41.98,42.0,20000.0,34.0995,34.0995,34.0751,34.0914,20000.0
2013-09-10 13:05:00,42.0,42.01,41.99,42.0,13600.0,34.0914,34.0995,34.0833,34.0914,13600.0
2013-09-10 13:10:00,41.99,42.0,41.97,41.99,26800.0,34.0833,34.0914,34.067,34.0833,26800.0
2013-09-10 13:15:00,41.99,42.04,41.98,42.04,11400.0,34.0833,34.1238,34.0751,34.1238,11400.0
2013-09-10 13:20:00,42.04,42.11,42.03,42.11,15300.0,34.1238,34.1807,34.1157,34.1807,15300.0
2013-09-10 13:25:00,42.1,42.1,42.06,42.07,46600.0,34.1726,34.1726,34.1401,34.1482,46600.0
2013-09-10 13:30:00,42.08,42.09,42.08,42.09,4100.0,34.1563,34.1644,34.1563,34.1644,4100.0
2013-09-10 13:35:00,42.09,42.09,42.06,42.07,5200.0,34.1644,34.1644,34.1401,34.1482,5200.0
2013-09-10 13:40:00,42.07,42.07,42.06,42.07,8800.0,34.1482,34.1482,34.1401,34.1482,8800.0
2013-09-10 13:45:00,42.07,42.09,42.06,42.06,7400.0,34.1482,34.1644,34.1401,34.1401,7400.0
2013-09-10 13:50:00,42.06,42.08,42.06,42.07,8000.0,34.1401,34.1563,34.1401,34.1482,8000.0
2013-09-10 13:55:00,42.07,42.09,42.07,42.08,19300.0,34.1482,34.1644,34.1482,34.1563,19300.0
2013-09-10 14:00:00,42.08,42.09,42.07,42.08,7000.0,34.1563,34.1644,34.1482,34.1563,7000.0
2013-09-10 14:05:00,42.08,42.09,42.06,42.08,21000.0,34.1563,34.1644,34.1401,34.1563,21000.0
2013-09-10 14:10:00,42.07,42.09,42.06,42.08,44700.0,34.1482,34.1644,34.1401,34.1563,44700.0
2013-09-10 14:15:00,42.08,42.09,42.07,42.07,12100.0,34.1563,34.1644,34.1482,34.1482,12100.0
2013-09-10 14:20:00,42.07,42.08,42.06,42.07,13300.0,34.1482,34.1563,34.1401,34.1482,13300.0
2013-09-10 14:25:00,42.06,42.06,42.04,42.05,19100.0,34.1401,34.1401,34.1238,34.132,19100.0
2013-09-10 14:30:00,42.06,42.07,42.04,42.05,17500.0,34.1401,34.1482,34.1238,34.132,17500.0
2013-09-10 14:35:00,42.05,42.06,42.05,42.06,13500.0,34.132,34.1401,34.132,34.1401,13500.0
2013-09-10 14:40:00,42.06,42.06,42.03,42.03,11400.0,34.1401,34.1401,34.1157,34.1157,11400.0
2013-09-10 14:45:00,42.04,42.04,42.03,42.04,10000.0,34.1238,34.1238,34.1157,34.1238,10000.0
2013-09-10 14:50:00,42.04,42.04,42.02,42.02,19300.0,34.1238,34.1238,34.1076,34.1076,19300.0
2013-09-10 14:55:00,42.03,42.06,42.02,42.06,25400.0,34.1157,34.1401,34.1076,34.1401,25400.0
2013-09-10 15:00:00,42.06,42.07,42.05,42.05,19000.0,34.1401,34.1482,34.132,34.132,19000.0
2013-09-10 15:05:00,42.06,42.08,42.06,42.07,11500.0,34.1401,34.1563,34.1401,34.1482,11500.0
2013-09-10 15:10:00,42.07,42.09,42.05,42.05,19400.0,34.1482,34.1644,34.132,34.132,19400.0
2013-09-10 15:15:00,42.05,42.09,42.05,42.09,14600.0,34.132,34.1644,34.132,34.1644,14600.0
2013-09-10 15:20:00,42.09,42.1,42.08,42.09,25500.0,34.1644,34.1726,34.1563,34.1644,25500.0
2013-09-10 15:25:00,42.09,42.09,42.07,42.08,17900.0,34.1644,34.1644,34.1482,34.1563,17900.0
2013-09-10 15:30:00,42.07,42.08,42.06,42.07,23800.0,34.1482,34.1563,34.1401,34.1482,23800.0
2013-09-10 15:35:00,42.07,42.11,42.07,42.11,17500.0,34.1482,34.1807,34.1482,34.1807,17500.0
2013-09-10 15:40:00,42.11,42.11,42.08,42.08,31400.0,34.1807,34.1807,34.1563,34.1563,31400.0
2013-09-10 15:45:00,42.08,42.13,42.06,42.12,42500.0,34.1563,34.1969,34.1401,34.1888,42500.0
2013-09-10 15:50:00,42.11,42.13,42.1,42.1,37800.0,34.1807,34.1969,34.1726,34.1726,37800.0
2013-09-10 15:55:00,42.1,42.19,42.09,42.18,130200.0,34.1726,34.2456,34.1644,34.2375,130200.0
2013-09-11 09:30:00,42.15,42.25,42.15,42.25,45000.0,34.2131,34.2943,34.2131,34.2943,45000.0
2013-09-11 09:35:00,42.25,42.31,42.23,42.29,34400.0,34.2943,34.343,34.2781,34.3268,34400.0
2013-09-11 09:40:00,42.3,42.32,42.24,42.24,14200.0,34.3349,34.3511,34.2862,34.2862,14200.0
2013-09-11 09:45:00,42.24,42.27,42.19,42.23,25200.0,34.2862,34.3105,34.2456,34.2781,25200.0
2013-09-11 09:50:00,42.24,42.26,42.19,42.19,30500.0,34.2862,34.3024,34.2456,34.2456,30500.0
2013-09-11 09:55:00,42.2,42.23,42.15,42.17,47000.0,34.2537,34.2781,34.2131,34.2294,47000.0
2013-09-11 10:00:00,42.16,42.25,42.16,42.2,15600.0,34.2213,34.2943,34.2213,34.2537,15600.0
2013-09-11 10:05:00,42.21,42.28,42.21,42.25,22600.0,34.2618,34.3187,34.2618,34.2943,22600.0
2013-09-11 10:10:00,42.25,42.25,42.2,42.2,16800.0,34.2943,34.2943,34.2537,34.2537,16800.0
2013-09-11 10:15:00,42.2,42.23,42.17,42.19,20700.0,34.2537,34.2781,34.2294,34.2456,20700.0
2013-09-11 10:20:00,42.19,42.19,42.15,42.15,21400.0,34.2456,34.2456,34.2131,34.2131,21400.0
2013-09-11 10:25:00,42.15,42.17,42.12,42.16,16600.0,34.2131,34.2294,34.1888,34.2213,16600.0
2013-09-11 10:30:00,42.15,42.23,42.15,42.23,12100.0,34.2131,34.2781,34.2131,34.2781,12100.0
2013-09-11 10:35:00,42.24,42.26,42.2,42.2,13300.0,34.2862,34.3024,34.2537,34.2537,13300.0
2013-09-11 10:40:00,42.21,42.21,42.15,42.17,15100.0,34.2618,34.2618,34.2131,34.2294,15100.0
2013-09-11 10:45:00,42.17,42.19,42.15,42.17,17800.0,34.2294,34.2456,34.2131,34.2294,17800.0
2013-09-11 10:50:00,42.17,42.19,42.15,42.16,10800.0,34.2294,34.2456,34.2131,34.2213,10800.0
2013-09-11 10:55:00,42.16,42.17,42.1,42.11,84400.0,34.2213,34.2294,34.1726,34.1807,84400.0
2013-09-11 11:00:00,42.11,42.11,42.04,42.07,77200.0,34.1807,34.1807,34.1238,34.1482,77200.0
2013-09-11 11:05:00,42.07,42.1,42.02,42.1,65300.0,34.1482,34.1726,34.1076,34.1726,65300.0
2013-09-11 11:10:00,42.1,42.19,42.09,42.19,14300.0,34.1726,34.2456,34.1644,34.2456,14300.0
2013-09-11 11:15:00,42.18,42.19,42.16,42.19,15000.0,34.2375,34.2456,34.2213,34.2456,15000.0
2013-09-11 11:20:00,42.18,42.22,42.17,42.17,29800.0,34.2375,34.27,34.2294,34.2294,29800.0
2013-09-11 11:25:00,42.16,42.17,42.12,42.12,13100.0,34.2213,34.2294,34.1888,34.1888,13100.0
2013-09-11 11:30:00,42.12,42.15,42.12,42.14,38000.0,34.1888,34.2131,34.1888,34.205,38000.0
2013-09-11 11:35:00,42.15,42.2,42.14,42.2,10400.0,34.2131,34.2537,34.205,34.2537,10400.0
2013-09-11 11:40:00,42.2,42.2,42.11,42.12,55000.0,34.2537,34.2537,34.1807,34.1888,55000.0
2013-09-11 11:45:00,42.11,42.12,42.07,42.07,56900.0,34.1807,34.1888,34.1482,34.1482,56900.0
2013-09-11 11:50:00,42.07,42.07,42.06,42.07,14900.0,34.1482,34.1482,34.1401,34.1482,14900.0
2013-09-11 11:55:00,42.07,42.07,42.06,42.06,23800.0,34.1482,34.1482,34.1401,34.1401,23800.0
2013-09-11 12:00:00,42.07,42.07,41.98,42.0,59100.0,34.1482,34.1482,34.0751,34.0914,59100.0
2013-09-11 12:05:00,42.0,42.01,42.0,42.01,12800.0,34.0914,34.0995,34.0914,34.0995,12800.0
2013-09-11 12:10:00,42.01,42.02,42.0,42.02,28200.0,34.0995,34.1076,34.0914,34.1076,28200.0
2013-09-11 12:15:00,42.03,42.11,42.03,42.11,4700.0,34.1157,34.1807,34.1157,34.1807,4700.0
2013-09-11 12:20:00,42.11,42.14,42.1,42.11,16500.0,34.1807,34.205,34.1726,34.1807,16500.0
2013-09-11 12:25:00,42.1,42.14,42.1,42.14,14400.0,34.1726,34.205,34.1726,34.205,14400.0
2013-09-11 12:30:00,42.14,42.15,42.13,42.15,9600.0,34.205,34.2131,34.1969,34.2131,9600.0
2013-09-11 12:35:00,42.15,42.16,42.15,42.16,10700.0,34.2131,34.2213,34.2131,34.2213,10700.0
2013-09-11 12:40:00,42.16,42.16,42.11,42.11,19000.0,34.2213,34.2213,34.1807,34.1807,19000.0
2013-09-11 12:45:00,42.11,42.16,42.11,42.16,11300.0,34.1807,34.2213,34.1807,34.2213,11300.0
2013-09-11 12:50:00,42.15,42.18,42.15,42.18,11300.0,34.2131,34.2375,34.2131,34.2375,11300.0
2013-09-11 12:55:00,42.18,42.21,42.18,42.21,16000.0,34.2375,34.2618,34.2375,34.2618,16000.0
2013-09-11 13:00:00,42.21,42.21,42.2,42.21,11900.0,34.2618,34.2618,34.2537,34.2618,11900.0
2013-09-11 13:05:00,42.21,42.22,42.2,42.2,22200.0,34.2618,34.27,34.2537,34.2537,22200.0
2013-09-11 13:10:00,42.2,42.21,42.17,42.18,16300.0,34.2537,34.2618,34.2294,34.2375,16300.0
2013-09-11 13:15:00,42.18,42.19,42.17,42.18,13100.0,34.2375,34.2456,34.2294,34.2375,13100.0
2013-09-11 13:20:00,42.18,42.2,42.18,42.19,15400.0,34.2375,34.2537,34.2375,34.2456,15400.0
2013-09-11 13:25:00,42.19,42.21,42.19,42.2,7300.0,34.2456,34.2618,34.2456,34.2537,7300.0
2013-09-11 13:30:00,42.2,42.26,42.2,42.21,21700.0,34.2537,34.3024,34.2537,34.2618,21700.0
2013-09-11 13:35:00,42.21,42.23,42.2,42.2,12500.0,34.2618,34.2781,34.2537,34.2537,12500.0
2013-09-11 13:40:00,42.21,42.24,42.21,42.23,8400.0,34.2618,34.2862,34.2618,34.2781,8400.0
2013-09-11 13:45:00,42.24,42.25,42.23,42.25,14000.0,34.2862,34.2943,34.2781,34.2943,14000.0
2013-09-11 13:50:00,42.25,42.27,42.24,42.27,6400.0,34.2943,34.3105,34.2862,34.3105,6400.0
2013-09-11 13:55:00,42.27,42.29,42.26,42.27,21000.0,34.3105,34.3268,34.3024,34.3105,21000.0
2013-09-11 14:00:00,42.27,42.29,42.26,42.28,8300.0,34.3105,34.3268,34.3024,34.3187,8300.0
2013-09-11 14:05:00,42.28,42.29,42.28,42.28,10400.0,34.3187,34.3268,34.3187,34.3187,10400.0
2013-09-11 14:10:00,42.29,42.29,42.23,42.23,15900.0,34.3268,34.3268,34.2781,34.2781,15900.0
2013-09-11 14:15:00,42.23,42.24,42.22,42.23,12500.0,34.2781,34.2862,34.27,34.2781,12500.0
2013-09-11 14:20:00,42.23,42.23,42.2,42.2,14300.0,34.2781,34.2781,34.2537,34.2537,14300.0
2013-09-11 14:25:00,42.2,42.22,42.18,42.2,25900.0,34.2537,34.27,34.2375,34.2537,25900.0
2013-09-11 14:30:00,42.19,42.22,42.17,42.19,20100.0,34.2456,34.27,34.2294,34.2456,20100.0
2013-09-11 14:35:00,42.19,42.21,42.19,42.21,7400.0,34.2456,34.2618,34.2456,34.2618,7400.0
2013-09-11 14:40:00,42.21,42.21,42.18,42.19,12500.0,34.2618,34.2618,34.2375,34.2456,12500.0
2013-09-11 14:45:00,42.2,42.22,42.19,42.22,8000.0,34.2537,34.27,34.2456,34.27,8000.0
2013-09-11 14:50:00,42.22,42.22,42.17,42.18,16900.0,34.27,34.27,34.2294,34.2375,16900.0
2013-09-11 14:55:00,42.19,42.19,42.16,42.18,9700.0,34.2456,34.2456,34.2213,34.2375,9700.0
2013-09-11 15:00:00,42.19,42.2,42.16,42.16,16200.0,34.2456,34.2537,34.2213,34.2213,16200.0
2013-09-11 15:05:00,42.16,42.19,42.16,42.18,14500.0,34.2213,34.2456,34.2213,34.2375,14500.0
2013-09-11 15:10:00,42.18,42.18,42.16,42.16,17700.0,34.2375,34.2375,34.2213,34.2213,17700.0
2013-09-11 15:15:00,42.16,42.18,42.16,42.17,22500.0,34.2213,34.2375,34.2213,34.2294,22500.0
2013-09-11 15:20:00,42.17,42.22,42.17,42.21,28100.0,34.2294,34.27,34.2294,34.2618,28100.0
2013-09-11 15:25:00,42.22,42.24,42.21,42.21,43300.0,34.27,34.2862,34.2618,34.2618,43300.0
2013-09-11 15:30:00,42.21,42.22,42.19,42.2,25700.0,34.2618,34.27,34.2456,34.2537,25700.0
2013-09-11 15:35:00,42.2,42.25,42.2,42.25,29700.0,34.2537,34.2943,34.2537,34.2943,29700.0
2013-09-11 15:40:00,42.24,42.26,42.24,42.26,24900.0,34.2862,34.3024,34.2862,34.3024,24900.0
2013-09-11 15:45:00,42.26,42.26,42.2,42.21,57500.0,34.3024,34.3024,34.2537,34.2618,57500.0
2013-09-11 15:50:00,42.22,42.23,42.21,42.23,41000.0,34.27,34.2781,34.2618,34.2781,41000.0
2013-09-11 15:55:00,42.23,42.31,42.22,42.31,148700.0,34.2781,34.343,34.27,34.343,148700.0
2013-09-12 09:30:00,42.3,42.31,42.19,42.28,24400.0,34.3349,34.343,34.2456,34.3187,24400.0
2013-09-12 09:35:00,42.24,42.29,42.22,42.24,22800.0,34.2862,34.3268,34.27,34.2862,22800.0
2013-09-12 09:40:00,42.26,42.38,42.25,42.38,20900.0,34.3024,34.3998,34.2943,34.3998,20900.0
2013-09-12 09:45:00,42.38,42.42,42.36,42.41,17700.0,34.3998,34.4323,34.3836,34.4242,17700.0
2013-09-12 09:50:00,42.4,42.43,42.34,42.4,34800.0,34.4161,34.4404,34.3674,34.4161,34800.0
2013-09-12 09:55:00,42.41,42.48,42.41,42.48,7900.0,34.4242,34.481,34.4242,34.481,7900.0
2013-09-12 10:00:00,42.48,42.54,42.47,42.54,23300.0,34.481,34.5297,34.4729,34.5297,23300.0
2013-09-12 10:05:00,42.54,42.54,42.48,42.5,31400.0,34.5297,34.5297,34.481,34.4972,31400.0
2013-09-12 10:10:00,42.49,42.52,42.48,42.5,15400.0,34.4891,34.5135,34.481,34.4972,15400.0
2013-09-12 10:15:00,42.5,42.53,42.5,42.53,13200.0,34.4972,34.5216,34.4972,34.5216,13200.0
2013-09-12 10:20:00,42.54,42.54,42.49,42.51,28500.0,34.5297,34.5297,34.4891,34.5053,28500.0
2013-09-12 10:25:00,42.51,42.53,42.51,42.53,14300.0,34.5053,34.5216,34.5053,34.5216,14300.0
2013-09-12 10:30:00,42.53,42.53,42.47,42.47,41500.0,34.5216,34.5216,34.4729,34.4729,41500.0
2013-09-12 10:35:00,42.48,42.48,42.42,42.45,19300.0,34.481,34.481,34.4323,34.4566,19300.0
2013-09-12 10:40:00,42.45,42.46,42.4,42.41,47500.0,34.4566,34.4648,34.4161,34.4242,47500.0
2013-09-12 10:45:00,42.4,42.41,42.36,42.36,44100.0,34.4161,34.4242,34.3836,34.3836,44100.0
2013-09-12 10:50:00,42.35,42.38,42.34,42.38,20300.0,34.3755,34.3998,34.3674,34.3998,20300.0
2013-09-12 10:55:00,42.37,42.38,42.34,42.34,33600.0,34.3917,34.3998,34.3674,34.3674,33600.0
2013-09-12 11:00:00,42.34,42.36,42.34,42.36,14800.0,34.3674,34.3836,34.3674,34.3836,14800.0
2013-09-12 11:05:00,42.36,42.4,42.34,42.34,33300.0,34.3836,34.4161,34.3674,34.3674,33300.0
2013-09-12 11:10:00,42.34,42.35,42.32,42.33,21800.0,34.3674,34.3755,34.3511,34.3592,21800.0
2013-09-12 11:15:00,42.34,42.34,42.29,42.3,18000.0,34.3674,34.3674,34.3268,34.3349,18000.0
2013-09-12 11:20:00,42.3,42.32,42.29,42.3,14400.0,34.3349,34.3511,34.3268,34.3349,14400.0
2013-09-12 11:25:00,42.3,42.3,42.27,42.29,18000.0,34.3349,34.3349,34.3105,34.3268,18000.0
2013-09-12 11:30:00,42.29,42.32,42.26,42.26,42900.0,34.3268,34.3511,34.3024,34.3024,42900.0
2013-09-12 11:35:00,42.26,42.28,42.25,42.26,17300.0,34.3024,34.3187,34.2943,34.3024,17300.0
2013-09-12 11:40:00,42.27,42.27,42.25,42.25,15700.0,34.3105,34.3105,34.2943,34.2943,15700.0
2013-09-12 11:45:00,42.25,42.28,42.25,42.28,12500.0,34.2943,34.3187,34.2943,34.3187,12500.0
2013-09-12 11:50:00,42.28,42.28,42.25,42.27,17200.0,34.3187,34.3187,34.2943,34.3105,17200.0
2013-09-12 11:55:00,42.27,42.29,42.27,42.29,7700.0,34.3105,34.3268,34.3105,34.3268,7700.0
2013-09-12 12:00:00,42.28,42.29,42.25,42.26,17600.0,34.3187,34.3268,34.2943,34.3024,17600.0
2013-09-12 12:05:00,42.26,42.27,42.24,42.27,17800.0,34.3024,34.3105,34.2862,34.3105,17800.0
2013-09-12 12:10:00,42.26,42.27,42.18,42.2,48300.0,34.3024,34.3105,34.2375,34.2537,48300.0
2013-09-12 12:15:00,42.2,42.2,42.18,42.19,13400.0,34.2537,34.2537,34.2375,34.2456,13400.0
2013-09-12 12:20:00,42.18,42.19,42.17,42.18,8500.0,34.2375,34.2456,34.2294,34.2375,8500.0
2013-09-12 12:25:00,42.18,42.18,42.17,42.18,12400.0,34.2375,34.2375,34.2294,34.2375,12400.0
2013-09-12 12:30:00,42.18,42.18,42.17,42.18,10200.0,34.2375,34.2375,34.2294,34.2375,10200.0
2013-09-12 12:35:00,42.18,42.21,42.17,42.2,39800.0,34.2375,34.2618,34.2294,34.2537,39800.0
2013-09-12 12:40:00,42.19,42.2,42.17,42.2,21400.0,34.2456,34.2537,34.2294,34.2537,21400.0
2013-09-12 12:45:00,42.2,42.2,42.19,42.2,10600.0,34.2537,34.2537,34.2456,34.2537,10600.0
2013-09-12 12:50:00,42.2,42.2,42.19,42.2,10600.0,34.2537,34.2537,34.2456,34.2537,10600.0
2013-09-12 12:55:00,42.2,42.2,42.19,42.2,18200.0,34.2537,34.2537,34.2456,34.2537,18200.0
2013-09-12 13:00:00,42.2,42.2,42.17,42.17,25400.0,34.2537,34.2537,34.2294,34.2294,25400.0
2013-09-12 13:05:00,42.17,42.2,42.16,42.2,43100.0,34.2294,34.2537,34.2213,34.2537,43100.0
2013-09-12 13:10:00,42.2,42.25,42.2,42.23,57100.0,34.2537,34.2943,34.2537,34.2781,57100.0
2013-09-12 13:15:00,42.23,42.27,42.23,42.27,36700.0,34.2781,34.3105,34.2781,34.3105,36700.0
2013-09-12 13:20:00,42.27,42.41,42.27,42.41,103300.0,34.3105,34.4242,34.3105,34.4242,103300.0
2013-09-12 13:25:00,42.41,42.48,42.4,42.47,79000.0,34.4242,34.481,34.4161,34.4729,79000.0
2013-09-12 13:30:00,42.47,42.47,42.42,42.43,23100.0,34.4729,34.4729,34.4323,34.4404,23100.0
2013-09-12 13:35:00,42.42,42.43,42.41,42.42,12000.0,34.4323,34.4404,34.4242,34.4323,12000.0
2013-09-12 13:40:00,42.42,42.43,42.4,42.41,20200.0,34.4323,34.4404,34.4161,34.4242,20200.0
2013-09-12 13:45:00,42.4,42.44,42.4,42.41,19700.0,34.4161,34.4485,34.4161,34.4242,19700.0
2013-09-12 13:50:00,42.42,42.45,42.42,42.45,11600.0,34.4323,34.4566,34.4323,34.4566,11600.0
2013-09-12 13:55:00,42.45,42.48,42.45,42.48,9900.0,34.4566,34.481,34.4566,34.481,9900.0
2013-09-12 14:00:00,42.48,42.48,42.45,42.45,50800.0,34.481,34.481,34.4566,34.4566,50800.0
2013-09-12 14:05:00,42.46,42.46,42.45,42.46,17600.0,34.4648,34.4648,34.4566,34.4648,17600.0
2013-09-12 14:10:00,42.46,42.46,42.44,42.44,27200.0,34.4648,34.4648,34.4485,34.4485,27200.0
2013-09-12 14:15:00,42.45,42.46,42.43,42.44,22900.0,34.4566,34.4648,34.4404,34.4485,22900.0
2013-09-12 14:20:00,42.44,42.45,42.43,42.44,11300.0,34.4485,34.4566,34.4404,34.4485,11300.0
2013-09-12 14:25:00,42.44,42.48,42.44,42.46,28500.0,34.4485,34.481,34.4485,34.4648,28500.0
2013-09-12 14:30:00,42.46,42.46,42.45,42.46,10200.0,34.4648,34.4648,34.4566,34.4648,10200.0
2013-09-12 14:35:00,42.47,42.47,42.41,42.42,25800.0,34.4729,34.4729,34.4242,34.4323,25800.0
2013-09-12 14:40:00,42.43,42.47,42.42,42.46,8600.0,34.4404,34.4729,34.4323,34.4648,8600.0
2013-09-12 14:45:00,42.47,42.5,42.46,42.5,14000.0,34.4729,34.4972,34.4648,34.4972,14000.0
2013-09-12 14:50:00,42.5,42.5,42.46,42.49,61600.0,34.4972,34.4972,34.4648,34.4891,61600.0
2013-09-12 14:55:00,42.49,42.52,42.49,42.52,16300.0,34.4891,34.5135,34.4891,34.5135,16300.0
2013-09-12 15:00:00,42.52,42.53,42.5,42.5,58000.0,34.5135,34.5216,34.4972,34.4972,58000.0
2013-09-12 15:05:00,42.49,42.49,42.4,42.4,59400.0,34.4891,34.4891,34.4161,34.4161,59400.0
2013-09-12 15:10:00,42.4,42.41,42.39,42.4,20100.0,34.4161,34.4242,34.4079,34.4161,20100.0
2013-09-12 15:15:00,42.41,42.41,42.38,42.38,22000.0,34.4242,34.4242,34.3998,34.3998,22000.0
2013-09-12 15:20:00,42.38,42.41,42.38,42.41,13900.0,34.3998,34.4242,34.3998,34.4242,13900.0
2013-09-12 15:25:00,42.41,42.43,42.41,42.43,22600.0,34.4242,34.4404,34.4242,34.4404,22600.0
2013-09-12 15:30:00,42.43,42.44,42.42,42.44,21100.0,34.4404,34.4485,34.4323,34.4485,21100.0
2013-09-12 15:35:00,42.44,42.47,42.43,42.46,25400.0,34.4485,34.4729,34.4404,34.4648,25400.0
2013-09-12 15:40:00,42.45,42.46,42.43,42.45,30800.0,34.4566,34.4648,34.4404,34.4566,30800.0
2013-09-12 15:45:00,42.45,42.46,42.41,42.41,51300.0,34.4566,34.4648,34.4242,34.4242,51300.0
2013-09-12 15:50:00,42.41,42.42,42.4,42.41,42200.0,34.4242,34.4323,34.4161,34.4242,42200.0
2013-09-12 15:55:00,42.41,42.45,42.41,42.44,121800.0,34.4242,34.4566,34.4242,34.4485,121800.0
2013-09-13 09:30:00,42.49,42.49,42.36,42.42,23300.0,34.4891,34.4891,34.3836,34.4323,23300.0
2013-09-13 09:35:00,42.46,42.51,42.45,42.49,17200.0,34.4648,34.5053,34.4566,34.4891,17200.0
2013-09-13 09:40:00,42.51,42.52,42.45,42.47,22300.0,34.5053,34.5135,34.4566,34.4729,22300.0
2013-09-13 09:45:00,42.5,42.51,42.46,42.48,12900.0,34.4972,34.5053,34.4648,34.481,12900.0
2013-09-13 09:50:00,42.48,42.58,42.48,42.58,11500.0,34.481,34.5622,34.481,34.5622,11500.0
2013-09-13 09:55:00,42.58,42.58,42.45,42.48,15800.0,34.5622,34.5622,34.4566,34.481,15800.0
2013-09-13 10:00:00,42.48,42.48,42.39,42.42,13600.0,34.481,34.481,34.4079,34.4323,13600.0
2013-09-13 10:05:00,42.42,42.42,42.36,42.36,16700.0,34.4323,34.4323,34.3836,34.3836,16700.0
2013-09-13 10:10:00,42.36,42.37,42.33,42.37,14300.0,34.3836,34.3917,34.3592,34.3917,14300.0
2013-09-13 10:15:00,42.37,42.4,42.36,42.38,21100.0,34.3917,34.4161,34.3836,34.3998,21100.0
2013-09-13 10:20:00,42.37,42.4,42.37,42.39,14600.0,34.3917,34.4161,34.3917,34.4079,14600.0
2013-09-13 10:25:00,42.39,42.4,42.37,42.4,23500.0,34.4079,34.4161,34.3917,34.4161,23500.0
2013-09-13 10:30:00,42.39,42.43,42.38,42.41,21900.0,34.4079,34.4404,34.3998,34.4242,21900.0
2013-09-13 10:35:00,42.44,42.47,42.44,42.47,9800.0,34.4485,34.4729,34.4485,34.4729,9800.0
2013-09-13 10:40:00,42.47,42.5,42.47,42.48,20600.0,34.4729,34.4972,34.4729,34.481,20600.0
2013-09-13 10:45:00,42.48,42.49,42.45,42.45,10000.0,34.481,34.4891,34.4566,34.4566,10000.0
2013-09-13 10:50:00,42.45,42.47,42.44,42.46,17200.0,34.4566,34.4729,34.4485,34.4648,17200.0
2013-09-13 10:55:00,42.45,42.48,42.45,42.45,10700.0,34.4566,34.481,34.4566,34.4566,10700.0
2013-09-13 11:00:00,42.45,42.45,42.42,42.42,9100.0,34.4566,34.4566,34.4323,34.4323,9100.0
2013-09-13 11:05:00,42.42,42.42,42.4,42.4,12500.0,34.4323,34.4323,34.4161,34.4161,12500.0
2013-09-13 11:10:00,42.41,42.42,42.4,42.41,12600.0,34.4242,34.4323,34.4161,34.4242,12600.0
2013-09-13 11:15:00,42.42,42.43,42.41,42.43,12200.0,34.4323,34.4404,34.4242,34.4404,12200.0
2013-09-13 11:20:00,42.42,42.45,42.42,42.45,6200.0,34.4323,34.4566,34.4323,34.4566,6200.0
2013-09-13 11:25:00,42.44,42.47,42.44,42.47,14200.0,34.4485,34.4729,34.4485,34.4729,14200.0
2013-09-13 11:30:00,42.47,42.5,42.47,42.5,10400.0,34.4729,34.4972,34.4729,34.4972,10400.0
2013-09-13 11:35:00,42.5,42.5,42.46,42.47,22300.0,34.4972,34.4972,34.4648,34.4729,22300.0
2013-09-13 11:40:00,42.47,42.47,42.45,42.45,9800.0,34.4729,34.4729,34.4566,34.4566,9800.0
2013-09-13 11:45:00,42.46,42.47,42.45,42.47,6900.0,34.4648,34.4729,34.4566,34.4729,6900.0
2013-09-13 11:50:00,42.47,42.48,42.46,42.47,79100.0,34.4729,34.481,34.4648,34.4729,79100.0
2013-09-13 11:55:00,42.47,42.48,42.47,42.48,47800.0,34.4729,34.481,34.4729,34.481,47800.0
2013-09-13 12:00:00,42.47,42.48,42.45,42.45,11100.0,34.4729,34.481,34.4566,34.4566,11100.0
2013-09-13 12:05:00,42.45,42.47,42.45,42.47,6700.0,34.4566,34.4729,34.4566,34.4729,6700.0
2013-09-13 12:10:00,42.46,42.47,42.45,42.46,56600.0,34.4648,34.4729,34.4566,34.4648,56600.0
2013-09-13 12:15:00,42.45,42.46,42.43,42.43,11200.0,34.4566,34.4648,34.4404,34.4404,11200.0
2013-09-13 12:20:00,42.44,42.45,42.43,42.44,6500.0,34.4485,34.4566,34.4404,34.4485,6500.0
2013-09-13 12:25:00,42.45,42.45,42.44,42.44,4100.0,34.4566,34.4566,34.4485,34.4485,4100.0
2013-09-13 12:30:00,42.44,42.44,42.41,42.41,13300.0,34.4485,34.4485,34.4242,34.4242,13300.0
2013-09-13 12:35:00,42.4,42.41,42.38,42.38,4400.0,34.4161,34.4242,34.3998,34.3998,4400.0
2013-09-13 12:40:00,42.38,42.4,42.37,42.38,7100.0,34.3998,34.4161,34.3917,34.3998,7100.0
2013-09-13 12:45:00,42.38,42.39,42.37,42.37,3700.0,34.3998,34.4079,34.3917,34.3917,3700.0
2013-09-13 12:50:00,42.38,42.4,42.37,42.39,6700.0,34.3998,34.4161,34.3917,34.4079,6700.0
2013-09-13 12:55:00,42.39,42.4,42.38,42.38,7900.0,34.4079,34.4161,34.3998,34.3998,7900.0
2013-09-13 13:00:00,42.39,42.42,42.38,42.41,10900.0,34.4079,34.4323,34.3998,34.4242,10900.0
2013-09-13 13:05:00,42.41,42.42,42.41,42.42,4500.0,34.4242,34.4323,34.4242,34.4323,4500.0
2013-09-13 13:10:00,42.42,42.44,42.42,42.44,3300.0,34.4323,34.4485,34.4323,34.4485,3300.0
2013-09-13 13:15:00,42.44,42.45,42.41,42.41,8500.0,34.4485,34.4566,34.4242,34.4242,8500.0
2013-09-13 13:20:00,42.41,42.44,42.41,42.44,6100.0,34.4242,34.4485,34.4242,34.4485,6100.0
2013-09-13 13:25:00,42.43,42.45,42.43,42.45,5700.0,34.4404,34.4566,34.4404,34.4566,5700.0
2013-09-13 13:30:00,42.46,42.47,42.45,42.45,3000.0,34.4648,34.4729,34.4566,34.4566,3000.0
2013-09-13 13:35:00,42.46,42.46,42.42,42.42,13900.0,34.4648,34.4648,34.4323,34.4323,13900.0
2013-09-13 13:40:00,42.43,42.43,42.42,42.43,2300.0,34.4404,34.4404,34.4323,34.4404,2300.0
2013-09-13 13:45:00,42.43,42.44,42.42,42.43,4800.0,34.4404,34.4485,34.4323,34.4404,4800.0
2013-09-13 13:50:00,42.43,42.45,42.43,42.45,10000.0,34.4404,34.4566,34.4404,34.4566,10000.0
2013-09-13 13:55:00,42.45,42.47,42.45,42.46,9900.0,34.4566,34.4729,34.4566,34.4648,9900.0
2013-09-13 14:00:00,42.45,42.48,42.45,42.48,10600.0,34.4566,34.481,34.4566,34.481,10600.0
2013-09-13 14:05:00,42.49,42.49,42.46,42.47,11900.0,34.4891,34.4891,34.4648,34.4729,11900.0
2013-09-13 14:10:00,42.46,42.49,42.46,42.49,12300.0,34.4648,34.4891,34.4648,34.4891,12300.0
2013-09-13 14:15:00,42.48,42.48,42.47,42.47,6300.0,34.481,34.481,34.4729,34.4729,6300.0
2013-09-13 14:20:00,42.47,42.49,42.47,42.48,7300.0,34.4729,34.4891,34.4729,34.481,7300.0
2013-09-13 14:25:00,42.49,42.5,42.43,42.43,18900.0,34.4891,34.4972,34.4404,34.4404,18900.0
2013-09-13 14:30:00,42.43,42.45,42.43,42.45,11800.0,34.4404,34.4566,34.4404,34.4566,11800.0
2013-09-13 14:35:00,42.43,42.45,42.43,42.45,9400.0,34.4404,34.4566,34.4404,34.4566,9400.0
2013-09-13 14:40:00,42.44,42.44,42.42,42.42,11200.0,34.4485,34.4485,34.4323,34.4323,11200.0
2013-09-13 14:45:00,42.42,42.43,42.42,42.42,3900.0,34.4323,34.4404,34.4323,34.4323,3900.0
2013-09-13 14:50:00,42.43,42.45,42.43,42.45,19800.0,34.4404,34.4566,34.4404,34.4566,19800.0
2013-09-13 14:55:00,42.45,42.45,42.43,42.44,20800.0,34.4566,34.4566,34.4404,34.4485,20800.0
2013-09-13 15:00:00,42.44,42.46,42.44,42.45,11100.0,34.4485,34.4648,34.4485,34.4566,11100.0
2013-09-13 15:05:00,42.44,42.45,42.42,42.42,12600.0,34.4485,34.4566,34.4323,34.4323,12600.0
2013-09-13 15:10:00,42.42,42.42,42.39,42.39,20500.0,34.4323,34.4323,34.4079,34.4079,20500.0
2013-09-13 15:15:00,42.4,42.41,42.37,42.39,27400.0,34.4161,34.4242,34.3917,34.4079,27400.0
2013-09-13 15:20:00,42.39,42.39,42.37,42.38,30100.0,34.4079,34.4079,34.3917,34.3998,30100.0
2013-09-13 15:25:00,42.37,42.38,42.36,42.37,22900.0,34.3917,34.3998,34.3836,34.3917,22900.0
2013-09-13 15:30:00,42.37,42.38,42.36,42.37,14200.0,34.3917,34.3998,34.3836,34.3917,14200.0
2013-09-13 15:35:00,42.37,42.38,42.35,42.35,35300.0,34.3917,34.3998,34.3755,34.3755,35300.0
2013-09-13 15:40:00,42.36,42.36,42.34,42.34,12900.0,34.3836,34.3836,34.3674,34.3674,12900.0
2013-09-13 15:45:00,42.35,42.36,42.33,42.34,64100.0,34.3755,34.3836,34.3592,34.3674,64100.0
2013-09-13 15:50:00,42.34,42.37,42.34,42.37,36300.0,34.3674,34.3917,34.3674,34.3917,36300.0
2013-09-13 15:55:00,42.37,42.41,42.36,42.41,91700.0,34.3917,34.4242,34.3836,34.4242,91700.0
2013-09-16 09:30:00,42.69,42.87,42.68,42.79,47200.0,34.6515,34.7976,34.6433,34.7326,47200.0
2013-09-16 09:35:00,42.76,42.79,42.73,42.79,9600.0,34.7083,34.7326,34.6839,34.7326,9600.0
2013-09-16 09:40:00,42.77,42.81,42.75,42.78,12600.0,34.7164,34.7489,34.7002,34.7245,12600.0
2013-09-16 09:45:00,42.77,42.78,42.72,42.78,18800.0,34.7164,34.7245,34.6758,34.7245,18800.0
2013-09-16 09:50:00,42.79,42.79,42.75,42.78,7900.0,34.7326,34.7326,34.7002,34.7245,7900.0
2013-09-16 09:55:00,42.78,42.79,42.74,42.77,10600.0,34.7245,34.7326,34.692,34.7164,10600.0
2013-09-16 10:00:00,42.78,42.8,42.69,42.75,26100.0,34.7245,34.7407,34.6515,34.7002,26100.0
2013-09-16 10:05:00,42.74,42.79,42.74,42.76,11600.0,34.692,34.7326,34.692,34.7083,11600.0
2013-09-16 10:10:00,42.75,42.78,42.74,42.76,13800.0,34.7002,34.7245,34.692,34.7083,13800.0
2013-09-16 10:15:00,42.77,42.79,42.75,42.75,14800.0,34.7164,34.7326,34.7002,34.7002,14800.0
2013-09-16 10:20:00,42.74,42.77,42.74,42.77,7200.0,34.692,34.7164,34.692,34.7164,7200.0
2013-09-16 10:25:00,42.77,42.77,42.72,42.72,13000.0,34.7164,34.7164,34.6758,34.6758,13000.0
2013-09-16 10:30:00,42.7,42.79,42.7,42.76,21800.0,34.6596,34.7326,34.6596,34.7083,21800.0
2013-09-16 10:35:00,42.76,42.79,42.75,42.78,14800.0,34.7083,34.7326,34.7002,34.7245,14800.0
2013-09-16 10:40:00,42.78,42.79,42.76,42.78,11100.0,34.7245,34.7326,34.7083,34.7245,11100.0
2013-09-16 10:45:00,42.78,42.82,42.78,42.8,15300.0,34.7245,34.757,34.7245,34.7407,15300.0
2013-09-16 10:50:00,42.81,42.84,42.8,42.82,29600.0,34.7489,34.7732,34.7407,34.757,29600.0
2013-09-16 10:55:00,42.82,42.82,42.76,42.77,13800.0,34.757,34.757,34.7083,34.7164,13800.0
2013-09-16 11:00:00,42.77,42.77,42.73,42.73,52000.0,34.7164,34.7164,34.6839,34.6839,52000.0
2013-09-16 11:05:00,42.74,42.79,42.74,42.79,24800.0,34.692,34.7326,34.692,34.7326,24800.0
2013-09-16 11:10:00,42.79,42.83,42.79,42.8,14300.0,34.7326,34.7651,34.7326,34.7407,14300.0
2013-09-16 11:15:00,42.8,42.81,42.79,42.81,5900.0,34.7407,34.7489,34.7326,34.7489,5900.0
2013-09-16 11:20:00,42.8,42.83,42.8,42.81,11900.0,34.7407,34.7651,34.7407,34.7489,11900.0
2013-09-16 11:25:00,42.82,42.83,42.81,42.83,4500.0,34.757,34.7651,34.7489,34.7651,4500.0
2013-09-16 11:30:00,42.82,42.84,42.82,42.83,12600.0,34.757,34.7732,34.757,34.7651,12600.0
2013-09-16 11:35:00,42.84,42.91,42.83,42.91,11600.0,34.7732,34.83,34.7651,34.83,11600.0
2013-09-16 11:40:00,42.9,42.93,42.88,42.91,17200.0,34.8219,34.8463,34.8057,34.83,17200.0
2013-09-16 11:45:00,42.9,42.93,42.9,42.9,6200.0,34.8219,34.8463,34.8219,34.8219,6200.0
2013-09-16 11:50:00,42.91,42.93,42.91,42.92,11000.0,34.83,34.8463,34.83,34.8381,11000.0
2013-09-16 11:55:00,42.93,42.95,42.89,42.9,33300.0,34.8463,34.8625,34.8138,34.8219,33300.0
2013-09-16 12:00:00,42.89,42.89,42.81,42.81,23800.0,34.8138,34.8138,34.7489,34.7489,23800.0
2013-09-16 12:05:00,42.81,42.83,42.81,42.82,9700.0,34.7489,34.7651,34.7489,34.757,9700.0
2013-09-16 12:10:00,42.82,42.84,42.78,42.78,18800.0,34.757,34.7732,34.7245,34.7245,18800.0
2013-09-16 12:15:00,42.78,42.8,42.78,42.8,7800.0,34.7245,34.7407,34.7245,34.7407,7800.0
2013-09-16 12:20:00,42.8,42.83,42.8,42.8,7800.0,34.7407,34.7651,34.7407,34.7407,7800.0
2013-09-16 12:25:00,42.81,42.81,42.76,42.78,21500.0,34.7489,34.7489,34.7083,34.7245,21500.0
2013-09-16 12:30:00,42.78,42.8,42.76,42.8,20000.0,34.7245,34.7407,34.7083,34.7407,20000.0
2013-09-16 12:35:00,42.8,42.81,42.79,42.81,7600.0,34.7407,34.7489,34.7326,34.7489,7600.0
2013-09-16 12:40:00,42.82,42.82,42.79,42.79,8100.0,34.757,34.757,34.7326,34.7326,8100.0
2013-09-16 12:45:00,42.79,42.8,42.78,42.8,7800.0,34.7326,34.7407,34.7245,34.7407,7800.0
2013-09-16 12:50:00,42.8,42.81,42.79,42.81,4200.0,34.7407,34.7489,34.7326,34.7489,4200.0
2013-09-16 12:55:00,42.8,42.8,42.77,42.78,7000.0,34.7407,34.7407,34.7164,34.7245,7000.0
2013-09-16 13:00:00,42.78,42.8,42.78,42.79,7000.0,34.7245,34.7407,34.7245,34.7326,7000.0
2013-09-16 13:05:00,42.79,42.8,42.78,42.78,6600.0,34.7326,34.7407,34.7245,34.7245,6600.0
2013-09-16 13:10:00,42.79,42.79,42.78,42.78,12500.0,34.7326,34.7326,34.7245,34.7245,12500.0
2013-09-16 13:15:00,42.78,42.79,42.77,42.79,6300.0,34.7245,34.7326,34.7164,34.7326,6300.0
2013-09-16 13:20:00,42.78,42.78,42.76,42.78,9300.0,34.7245,34.7245,34.7083,34.7245,9300.0
2013-09-16 13:25:00,42.79,42.79,42.77,42.78,8900.0,34.7326,34.7326,34.7164,34.7245,8900.0
2013-09-16 13:30:00,42.77,42.8,42.77,42.78,24800.0,34.7164,34.7407,34.7164,34.7245,24800.0
2013-09-16 13:35:00,42.79,42.8,42.71,42.73,10500.0,34.7326,34.7407,34.6677,34.6839,10500.0
2013-09-16 13:40:00,42.73,42.74,42.63,42.66,23300.0,34.6839,34.692,34.6028,34.6271,23300.0
2013-09-16 13:45:00,42.66,42.72,42.66,42.71,9700.0,34.6271,34.6758,34.6271,34.6677,9700.0
2013-09-16 13:50:00,42.71,42.73,42.71,42.72,3100.0,34.6677,34.6839,34.6677,34.6758,3100.0
2013-09-16 13:55:00,42.72,42.77,42.72,42.77,20300.0,34.6758,34.7164,34.6758,34.7164,20300.0
2013-09-16 14:00:00,42.77,42.8,42.73,42.73,30100.0,34.7164,34.7407,34.6839,34.6839,30100.0
2013-09-16 14:05:00,42.73,42.76,42.73,42.73,20400.0,34.6839,34.7083,34.6839,34.6839,20400.0
2013-09-16 14:10:00,42.73,42.73,42.69,42.71,23900.0,34.6839,34.6839,34.6515,34.6677,23900.0
2013-09-16 14:15:00,42.72,42.77,42.72,42.76,13800.0,34.6758,34.7164,34.6758,34.7083,13800.0
2013-09-16 14:20:00,42.76,42.77,42.75,42.76,11700.0,34.7083,34.7164,34.7002,34.7083,11700.0
2013-09-16 14:25:00,42.76,42.77,42.75,42.75,8800.0,34.7083,34.7164,34.7002,34.7002,8800.0
2013-09-16 14:30:00,42.75,42.76,42.72,42.74,21400.0,34.7002,34.7083,34.6758,34.692,21400.0
2013-09-16 14:35:00,42.74,42.75,42.69,42.69,30100.0,34.692,34.7002,34.6515,34.6515,30100.0
2013-09-16 14:40:00,42.7,42.72,42.69,42.69,41000.0,34.6596,34.6758,34.6515,34.6515,41000.0
2013-09-16 14:45:00,42.69,42.75,42.68,42.73,29000.0,34.6515,34.7002,34.6433,34.6839,29000.0
2013-09-16 14:50:00,42.74,42.75,42.73,42.74,6800.0,34.692,34.7002,34.6839,34.692,6800.0
2013-09-16 14:55:00,42.75,42.76,42.73,42.73,16700.0,34.7002,34.7083,34.6839,34.6839,16700.0
2013-09-16 15:00:00,42.73,42.75,42.72,42.74,15800.0,34.6839,34.7002,34.6758,34.692,15800.0
2013-09-16 15:05:00,42.74,42.77,42.74,42.76,14000.0,34.692,34.7164,34.692,34.7083,14000.0
2013-09-16 15:10:00,42.77,42.78,42.75,42.77,15600.0,34.7164,34.7245,34.7002,34.7164,15600.0
2013-09-16 15:15:00,42.78,42.78,42.76,42.78,14200.0,34.7245,34.7245,34.7083,34.7245,14200.0
2013-09-16 15:20:00,42.78,42.79,42.75,42.76,26900.0,34.7245,34.7326,34.7002,34.7083,26900.0
2013-09-16 15:25:00,42.76,42.77,42.72,42.72,17500.0,34.7083,34.7164,34.6758,34.6758,17500.0
2013-09-16 15:30:00,42.72,42.74,42.67,42.69,39100.0,34.6758,34.692,34.6352,34.6515,39100.0
2013-09-16 15:35:00,42.69,42.71,42.65,42.68,33300.0,34.6515,34.6677,34.619,34.6433,33300.0
2013-09-16 15:40:00,42.68,42.7,42.62,42.65,38000.0,34.6433,34.6596,34.5946,34.619,38000.0
2013-09-16 15:45:00,42.64,42.69,42.64,42.68,35000.0,34.6109,34.6515,34.6109,34.6433,35000.0
2013-09-16 15:50:00,42.67,42.72,42.67,42.7,46700.0,34.6352,34.6758,34.6352,34.6596,46700.0
2013-09-16 15:55:00,42.71,42.75,42.69,42.72,78800.0,34.6677,34.7002,34.6515,34.6758,78800.0
2013-09-17 09:30:00,42.82,42.85,42.63,42.8,143300.0,34.757,34.7813,34.6028,34.7407,143300.0
2013-09-17 09:35:00,42.81,42.88,42.79,42.88,24000.0,34.7489,34.8057,34.7326,34.8057,24000.0
2013-09-17 09:40:00,42.88,42.93,42.88,42.92,13100.0,34.8057,34.8463,34.8057,34.8381,13100.0
2013-09-17 09:45:00,42.93,42.95,42.87,42.91,24500.0,34.8463,34.8625,34.7976,34.83,24500.0
2013-09-17 09:50:00,42.91,42.96,42.91,42.94,13800.0,34.83,34.8706,34.83,34.8544,13800.0
2013-09-17 09:55:00,42.94,42.97,42.94,42.95,16000.0,34.8544,34.8787,34.8544,34.8625,16000.0
2013-09-17 10:00:00,42.95,42.98,42.94,42.97,16500.0,34.8625,34.8868,34.8544,34.8787,16500.0
2013-09-17 10:05:00,42.97,43.0,42.95,42.99,24100.0,34.8787,34.9031,34.8625,34.895,24100.0
2013-09-17 10:10:00,42.99,43.05,42.98,43.05,33600.0,34.895,34.9437,34.8868,34.9437,33600.0
2013-09-17 10:15:00,43.06,43.06,43.03,43.03,13400.0,34.9518,34.9518,34.9274,34.9274,13400.0
2013-09-17 10:20:00,43.03,43.04,42.98,42.99,14300.0,34.9274,34.9355,34.8868,34.895,14300.0
2013-09-17 10:25:00,42.99,43.01,42.98,43.0,13400.0,34.895,34.9112,34.8868,34.9031,13400.0
2013-09-17 10:30:00,43.01,43.02,42.93,42.93,32000.0,34.9112,34.9193,34.8463,34.8463,32000.0
2013-09-17 10:35:00,42.94,42.94,42.89,42.89,13400.0,34.8544,34.8544,34.8138,34.8138,13400.0
2013-09-17 10:40:00,42.89,42.89,42.8,42.81,17200.0,34.8138,34.8138,34.7407,34.7489,17200.0
2013-09-17 10:45:00,42.81,42.82,42.79,42.81,21100.0,34.7489,34.757,34.7326,34.7489,21100.0
2013-09-17 10:50:00,42.81,42.82,42.8,42.81,11100.0,34.7489,34.757,34.7407,34.7489,11100.0
2013-09-17 10:55:00,42.81,42.81,42.78,42.78,24300.0,34.7489,34.7489,34.7245,34.7245,24300.0
2013-09-17 11:00:00,42.78,42.8,42.78,42.8,17100.0,34.7245,34.7407,34.7245,34.7407,17100.0
2013-09-17 11:05:00,42.8,42.81,42.78,42.8,63900.0,34.7407,34.7489,34.7245,34.7407,63900.0
2013-09-17 11:10:00,42.79,42.81,42.77,42.77,32300.0,34.7326,34.7489,34.7164,34.7164,32300.0
2013-09-17 11:15:00,42.78,42.78,42.75,42.76,10000.0,34.7245,34.7245,34.7002,34.7083,10000.0
2013-09-17 11:20:00,42.76,42.8,42.75,42.79,18100.0,34.7083,34.7407,34.7002,34.7326,18100.0
2013-09-17 11:25:00,42.8,42.8,42.77,42.77,8100.0,34.7407,34.7407,34.7164,34.7164,8100.0
2013-09-17 11:30:00,42.78,42.78,42.76,42.76,4600.0,34.7245,34.7245,34.7083,34.7083,4600.0
2013-09-17 11:35:00,42.76,42.76,42.73,42.73,20200.0,34.7083,34.7083,34.6839,34.6839,20200.0
2013-09-17 11:40:00,42.73,42.74,42.72,42.73,10700.0,34.6839,34.692,34.6758,34.6839,10700.0
2013-09-17 11:45:00,42.73,42.75,42.72,42.73,5500.0,34.6839,34.7002,34.6758,34.6839,5500.0
2013-09-17 11:50:00,42.73,42.73,42.71,42.73,18200.0,34.6839,34.6839,34.6677,34.6839,18200.0
2013-09-17 11:55:00,42.73,42.74,42.72,42.72,12000.0,34.6839,34.692,34.6758,34.6758,12000.0
2013-09-17 12:00:00,42.73,42.74,42.64,42.67,79100.0,34.6839,34.692,34.6109,34.6352,79100.0
2013-09-17 12:05:00,42.67,42.69,42.65,42.65,16400.0,34.6352,34.6515,34.619,34.619,16400.0
2013-09-17 12:10:00,42.66,42.66,42.63,42.64,14000.0,34.6271,34.6271,34.6028,34.6109,14000.0
2013-09-17 12:15:00,42.65,42.69,42.65,42.69,12700.0,34.619,34.6515,34.619,34.6515,12700.0
2013-09-17 12:20:00,42.7,42.73,42.7,42.72,13300.0,34.6596,34.6839,34.6596,34.6758,13300.0
2013-09-17 12:25:00,42.72,42.72,42.71,42.72,1300.0,34.6758,34.6758,34.6677,34.6758,1300.0
2013-09-17 12:30:00,42.72,42.73,42.7,42.73,115100.0,34.6758,34.6839,34.6596,34.6839,115100.0
2013-09-17 12:35:00,42.73,42.74,42.73,42.73,5900.0,34.6839,34.692,34.6839,34.6839,5900.0
2013-09-17 12:40:00,42.73,42.74,42.73,42.73,4700.0,34.6839,34.692,34.6839,34.6839,4700.0
2013-09-17 12:45:00,42.74,42.74,42.7,42.7,21000.0,34.692,34.692,34.6596,34.6596,21000.0
2013-09-17 12:50:00,42.71,42.71,42.69,42.7,18000.0,34.6677,34.6677,34.6515,34.6596,18000.0
2013-09-17 12:55:00,42.71,42.71,42.69,42.71,16300.0,34.6677,34.6677,34.6515,34.6677,16300.0
2013-09-17 13:00:00,42.71,42.71,42.7,42.71,21800.0,34.6677,34.6677,34.6596,34.6677,21800.0
2013-09-17 13:05:00,42.72,42.73,42.71,42.73,5200.0,34.6758,34.6839,34.6677,34.6839,5200.0
2013-09-17 13:10:00,42.72,42.72,42.71,42.72,8000.0,34.6758,34.6758,34.6677,34.6758,8000.0
2013-09-17 13:15:00,42.72,42.72,42.72,42.72,1400.0,34.6758,34.6758,34.6758,34.6758,1400.0
2013-09-17 13:20:00,42.72,42.72,42.71,42.72,9000.0,34.6758,34.6758,34.6677,34.6758,9000.0
2013-09-17 13:25:00,42.72,42.73,42.71,42.73,9800.0,34.6758,34.6839,34.6677,34.6839,9800.0
2013-09-17 13:30:00,42.73,42.75,42.72,42.73,23900.0,34.6839,34.7002,34.6758,34.6839,23900.0
2013-09-17 13:35:00,42.73,42.73,42.72,42.73,7300.0,34.6839,34.6839,34.6758,34.6839,7300.0
2013-09-17 13:40:00,42.73,42.78,42.72,42.77,45800.0,34.6839,34.7245,34.6758,34.7164,45800.0
2013-09-17 13:45:00,42.77,42.77,42.75,42.76,19400.0,34.7164,34.7164,34.7002,34.7083,19400.0
2013-09-17 13:50:00,42.75,42.75,42.72,42.72,24700.0,34.7002,34.7002,34.6758,34.6758,24700.0
2013-09-17 13:55:00,42.72,42.73,42.69,42.7,30100.0,34.6758,34.6839,34.6515,34.6596,30100.0
2013-09-17 14:00:00,42.7,42.71,42.69,42.7,26800.0,34.6596,34.6677,34.6515,34.6596,26800.0
2013-09-17 14:05:00,42.7,42.72,42.69,42.72,22500.0,34.6596,34.6758,34.6515,34.6758,22500.0
2013-09-17 14:10:00,42.72,42.75,42.71,42.74,87600.0,34.6758,34.7002,34.6677,34.692,87600.0
2013-09-17 14:15:00,42.73,42.74,42.73,42.73,12300.0,34.6839,34.692,34.6839,34.6839,12300.0
2013-09-17 14:20:00,42.74,42.76,42.74,42.75,22100.0,34.692,34.7083,34.692,34.7002,22100.0
2013-09-17 14:25:00,42.75,42.76,42.74,42.75,32300.0,34.7002,34.7083,34.692,34.7002,32300.0
2013-09-17 14:30:00,42.75,42.76,42.72,42.72,41200.0,34.7002,34.7083,34.6758,34.6758,41200.0
2013-09-17 14:35:00,42.72,42.73,42.7,42.72,23600.0,34.6758,34.6839,34.6596,34.6758,23600.0
2013-09-17 14:40:00,42.72,42.73,42.72,42.72,14000.0,34.6758,34.6839,34.6758,34.6758,14000.0
2013-09-17 14:45:00,42.73,42.73,42.71,42.72,12300.0,34.6839,34.6839,34.6677,34.6758,12300.0
2013-09-17 14:50:00,42.71,42.72,42.71,42.71,6200.0,34.6677,34.6758,34.6677,34.6677,6200.0
2013-09-17 14:55:00,42.71,42.72,42.71,42.72,19100.0,34.6677,34.6758,34.6677,34.6758,19100.0
2013-09-17 15:00:00,42.72,42.74,42.71,42.72,27700.0,34.6758,34.692,34.6677,34.6758,27700.0
2013-09-17 15:05:00,42.72,42.73,42.71,42.73,16500.0,34.6758,34.6839,34.6677,34.6839,16500.0
2013-09-17 15:10:00,42.73,42.73,42.71,42.71,17800.0,34.6839,34.6839,34.6677,34.6677,17800.0
2013-09-17 15:15:00,42.72,42.72,42.69,42.7,32600.0,34.6758,34.6758,34.6515,34.6596,32600.0
2013-09-17 15:20:00,42.71,42.74,42.71,42.73,20800.0,34.6677,34.692,34.6677,34.6839,20800.0
2013-09-17 15:25:00,42.74,42.74,42.71,42.73,33100.0,34.692,34.692,34.6677,34.6839,33100.0
2013-09-17 15:30:00,42.73,42.74,42.71,42.72,66200.0,34.6839,34.692,34.6677,34.6758,66200.0
2013-09-17 15:35:00,42.72,42.73,42.71,42.71,34400.0,34.6758,34.6839,34.6677,34.6677,34400.0
2013-09-17 15:40:00,42.72,42.74,42.71,42.72,60200.0,34.6758,34.692,34.6677,34.6758,60200.0
2013-09-17 15:45:00,42.73,42.74,42.7,42.71,54100.0,34.6839,34.692,34.6596,34.6677,54100.0
2013-09-17 15:50:00,42.72,42.72,42.69,42.71,87200.0,34.6758,34.6758,34.6515,34.6677,87200.0
2013-09-17 15:55:00,42.72,42.78,42.72,42.74,262700.0,34.6758,34.7245,34.6758,34.692,262700.0
2013-09-18 09:30:00,42.84,43.02,42.83,43.01,64000.0,34.7732,34.9193,34.7651,34.9112,64000.0
2013-09-18 09:35:00,43.0,43.12,43.0,43.1,36600.0,34.9031,35.0005,34.9031,34.9843,36600.0
2013-09-18 09:40:00,43.11,43.14,43.07,43.1,26200.0,34.9924,35.0167,34.9599,34.9843,26200.0
2013-09-18 09:45:00,43.08,43.15,43.08,43.12,32800.0,34.968,35.0248,34.968,35.0005,32800.0
2013-09-18 09:50:00,43.12,43.18,43.11,43.17,36600.0,35.0005,35.0492,34.9924,35.0411,36600.0
2013-09-18 09:55:00,43.17,43.18,43.12,43.12,19400.0,35.0411,35.0492,35.0005,35.0005,19400.0
2013-09-18 10:00:00,43.13,43.16,43.11,43.14,38100.0,35.0086,35.033,34.9924,35.0167,38100.0
2013-09-18 10:05:00,43.15,43.22,43.14,43.2,39400.0,35.0248,35.0817,35.0167,35.0654,39400.0
2013-09-18 10:10:00,43.2,43.21,43.14,43.14,36000.0,35.0654,35.0735,35.0167,35.0167,36000.0
2013-09-18 10:15:00,43.14,43.15,43.09,43.11,28200.0,35.0167,35.0248,34.9761,34.9924,28200.0
2013-09-18 10:20:00,43.1,43.15,43.07,43.08,19800.0,34.9843,35.0248,34.9599,34.968,19800.0
2013-09-18 10:25:00,43.09,43.14,43.09,43.14,38100.0,34.9761,35.0167,34.9761,35.0167,38100.0
2013-09-18 10:30:00,43.14,43.17,43.12,43.15,56100.0,35.0167,35.0411,35.0005,35.0248,56100.0
2013-09-18 10:35:00,43.14,43.21,43.14,43.2,25000.0,35.0167,35.0735,35.0167,35.0654,25000.0
2013-09-18 10:40:00,43.2,43.21,43.17,43.2,36300.0,35.0654,35.0735,35.0411,35.0654,36300.0
2013-09-18 10:45:00,43.19,43.2,43.17,43.2,13900.0,35.0573,35.0654,35.0411,35.0654,13900.0
2013-09-18 10:50:00,43.2,43.24,43.2,43.23,19500.0,35.0654,35.0979,35.0654,35.0898,19500.0
2013-09-18 10:55:00,43.23,43.24,43.2,43.21,29300.0,35.0898,35.0979,35.0654,35.0735,29300.0
2013-09-18 11:00:00,43.22,43.22,43.2,43.21,21500.0,35.0817,35.0817,35.0654,35.0735,21500.0
2013-09-18 11:05:00,43.21,43.22,43.19,43.2,27500.0,35.0735,35.0817,35.0573,35.0654,27500.0
2013-09-18 11:10:00,43.19,43.21,43.19,43.21,6600.0,35.0573,35.0735,35.0573,35.0735,6600.0
2013-09-18 11:15:00,43.2,43.21,43.14,43.14,31000.0,35.0654,35.0735,35.0167,35.0167,31000.0
2013-09-18 11:20:00,43.15,43.19,43.14,43.19,35700.0,35.0248,35.0573,35.0167,35.0573,35700.0
2013-09-18 11:25:00,43.19,43.22,43.18,43.21,88100.0,35.0573,35.0817,35.0492,35.0735,88100.0
2013-09-18 11:30:00,43.2,43.2,43.16,43.19,15700.0,35.0654,35.0654,35.033,35.0573,15700.0
2013-09-18 11:35:00,43.2,43.21,43.15,43.16,15600.0,35.0654,35.0735,35.0248,35.033,15600.0
2013-09-18 11:40:00,43.15,43.16,43.14,43.15,11000.0,35.0248,35.033,35.0167,35.0248,11000.0
2013-09-18 11:45:00,43.15,43.17,43.14,43.16,48100.0,35.0248,35.0411,35.0167,35.033,48100.0
2013-09-18 11:50:00,43.16,43.17,43.15,43.16,19600.0,35.033,35.0411,35.0248,35.033,19600.0
2013-09-18 11:55:00,43.15,43.16,43.15,43.15,12000.0,35.0248,35.033,35.0248,35.0248,12000.0
2013-09-18 12:00:00,43.15,43.16,43.14,43.15,14400.0,35.0248,35.033,35.0167,35.0248,14400.0
2013-09-18 12:05:00,43.15,43.17,43.13,43.13,32400.0,35.0248,35.0411,35.0086,35.0086,32400.0
2013-09-18 12:10:00,43.13,43.14,43.09,43.1,16000.0,35.0086,35.0167,34.9761,34.9843,16000.0
2013-09-18 12:15:00,43.1,43.12,43.09,43.12,17500.0,34.9843,35.0005,34.9761,35.0005,17500.0
2013-09-18 12:20:00,43.11,43.18,43.11,43.14,79600.0,34.9924,35.0492,34.9924,35.0167,79600.0
2013-09-18 12:25:00,43.15,43.16,43.15,43.15,66500.0,35.0248,35.033,35.0248,35.0248,66500.0
2013-09-18 12:30:00,43.15,43.16,43.12,43.13,11100.0,35.0248,35.033,35.0005,35.0086,11100.0
2013-09-18 12:35:00,43.13,43.13,43.12,43.12,4000.0,35.0086,35.0086,35.0005,35.0005,4000.0
2013-09-18 12:40:00,43.12,43.13,43.1,43.1,11400.0,35.0005,35.0086,34.9843,34.9843,11400.0
2013-09-18 12:45:00,43.11,43.11,43.1,43.11,8300.0,34.9924,34.9924,34.9843,34.9924,8300.0
2013-09-18 12:50:00,43.1,43.11,43.08,43.08,45300.0,34.9843,34.9924,34.968,34.968,45300.0
2013-09-18 12:55:00,43.08,43.11,43.08,43.1,22300.0,34.968,34.9924,34.968,34.9843,22300.0
2013-09-18 13:00:00,43.11,43.11,43.09,43.1,18100.0,34.9924,34.9924,34.9761,34.9843,18100.0
2013-09-18 13:05:00,43.1,43.13,43.1,43.13,20600.0,34.9843,35.0086,34.9843,35.0086,20600.0
2013-09-18 13:10:00,43.12,43.15,43.12,43.13,15000.0,35.0005,35.0248,35.0005,35.0086,15000.0
2013-09-18 13:15:00,43.13,43.15,43.12,43.12,43000.0,35.0086,35.0248,35.0005,35.0005,43000.0
2013-09-18 13:20:00,43.13,43.15,43.12,43.15,84600.0,35.0086,35.0248,35.0005,35.0248,84600.0
2013-09-18 13:25:00,43.15,43.22,43.15,43.22,72200.0,35.0248,35.0817,35.0248,35.0817,72200.0
2013-09-18 13:30:00,43.22,43.29,43.22,43.28,33700.0,35.0817,35.1385,35.0817,35.1304,33700.0
2013-09-18 13:35:00,43.28,43.29,43.23,43.23,20900.0,35.1304,35.1385,35.0898,35.0898,20900.0
2013-09-18 13:40:00,43.23,43.29,43.23,43.29,18600.0,35.0898,35.1385,35.0898,35.1385,18600.0
2013-09-18 13:45:00,43.29,43.45,43.28,43.43,63500.0,35.1385,35.2683,35.1304,35.2521,63500.0
2013-09-18 13:50:00,43.43,43.44,43.38,43.38,37200.0,35.2521,35.2602,35.2115,35.2115,37200.0
2013-09-18 13:55:00,43.38,43.4,43.28,43.31,66800.0,35.2115,35.2278,35.1304,35.1547,66800.0
2013-09-18 14:00:00,43.31,43.71,43.31,43.54,82100.0,35.1547,35.4794,35.1547,35.3414,82100.0
2013-09-18 14:05:00,43.55,43.69,43.52,43.69,32900.0,35.3495,35.4632,35.3252,35.4632,32900.0
2013-09-18 14:10:00,43.7,43.8,43.69,43.71,40600.0,35.4713,35.5524,35.4632,35.4794,40600.0
2013-09-18 14:15:00,43.71,43.77,43.71,43.71,23200.0,35.4794,35.5281,35.4794,35.4794,23200.0
2013-09-18 14:20:00,43.71,43.77,43.66,43.73,107900.0,35.4794,35.5281,35.4388,35.4956,107900.0
2013-09-18 14:25:00,43.74,43.76,43.69,43.7,58800.0,35.5037,35.52,35.4632,35.4713,58800.0
2013-09-18 14:30:00,43.69,43.75,43.69,43.69,73500.0,35.4632,35.5119,35.4632,35.4632,73500.0
2013-09-18 14:35:00,43.72,43.76,43.7,43.76,54800.0,35.4875,35.52,35.4713,35.52,54800.0
2013-09-18 14:40:00,43.76,43.77,43.73,43.74,42200.0,35.52,35.5281,35.4956,35.5037,42200.0
2013-09-18 14:45:00,43.74,43.77,43.71,43.77,41800.0,35.5037,35.5281,35.4794,35.5281,41800.0
2013-09-18 14:50:00,43.76,43.8,43.76,43.8,29900.0,35.52,35.5524,35.52,35.5524,29900.0
2013-09-18 14:55:00,43.79,43.83,43.76,43.83,37700.0,35.5443,35.5768,35.52,35.5768,37700.0
2013-09-18 15:00:00,43.84,43.85,43.79,43.8,56400.0,35.5849,35.593,35.5443,35.5524,56400.0
2013-09-18 15:05:00,43.8,43.8,43.78,43.8,69900.0,35.5524,35.5524,35.5362,35.5524,69900.0
2013-09-18 15:10:00,43.8,43.86,43.79,43.84,214200.0,35.5524,35.6011,35.5443,35.5849,214200.0
2013-09-18 15:15:00,43.85,43.86,43.83,43.84,75500.0,35.593,35.6011,35.5768,35.5849,75500.0
2013-09-18 15:20:00,43.84,43.85,43.74,43.75,58900.0,35.5849,35.593,35.5037,35.5119,58900.0
2013-09-18 15:25:00,43.75,43.77,43.71,43.73,95000.0,35.5119,35.5281,35.4794,35.4956,95000.0
2013-09-18 15:30:00,43.74,43.8,43.71,43.71,141900.0,35.5037,35.5524,35.4794,35.4794,141900.0
2013-09-18 15:35:00,43.72,43.81,43.7,43.8,83700.0,35.4875,35.5606,35.4713,35.5524,83700.0
2013-09-18 15:40:00,43.81,43.81,43.77,43.78,68800.0,35.5606,35.5606,35.5281,35.5362,68800.0
2013-09-18 15:45:00,43.79,43.8,43.77,43.79,68900.0,35.5443,35.5524,35.5281,35.5443,68900.0
2013-09-18 15:50:00,43.79,43.8,43.73,43.74,83500.0,35.5443,35.5524,35.4956,35.5037,83500.0
2013-09-18 15:55:00,43.74,43.8,43.74,43.8,185200.0,35.5037,35.5524,35.5037,35.5524,185200.0
2013-09-19 09:30:00,43.87,43.9,43.76,43.81,97500.0,35.6093,35.6336,35.52,35.5606,97500.0
2013-09-19 09:35:00,43.81,43.87,43.81,43.81,37400.0,35.5606,35.6093,35.5606,35.5606,37400.0
2013-09-19 09:40:00,43.81,43.85,43.78,43.83,46900.0,35.5606,35.593,35.5362,35.5768,46900.0
2013-09-19 09:45:00,43.83,43.89,43.82,43.88,80700.0,35.5768,35.6255,35.5687,35.6174,80700.0
2013-09-19 09:50:00,43.88,43.88,43.82,43.88,23900.0,35.6174,35.6174,35.5687,35.6174,23900.0
2013-09-19 09:55:00,43.88,43.94,43.86,43.94,22000.0,35.6174,35.6661,35.6011,35.6661,22000.0
2013-09-19 10:00:00,43.93,43.97,43.91,43.96,26500.0,35.658,35.6904,35.6417,35.6823,26500.0
2013-09-19 10:05:00,43.97,43.98,43.82,43.84,21400.0,35.6904,35.6985,35.5687,35.5849,21400.0
2013-09-19 10:10:00,43.83,43.91,43.83,43.91,36700.0,35.5768,35.6417,35.5768,35.6417,36700.0
2013-09-19 10:15:00,43.91,43.93,43.89,43.91,37100.0,35.6417,35.658,35.6255,35.6417,37100.0
2013-09-19 10:20:00,43.92,44.0,43.92,43.99,33000.0,35.6498,35.7148,35.6498,35.7067,33000.0
2013-09-19 10:25:00,44.0,44.08,43.98,44.06,41200.0,35.7148,35.7797,35.6985,35.7635,41200.0
2013-09-19 10:30:00,44.07,44.07,44.05,44.06,15200.0,35.7716,35.7716,35.7554,35.7635,15200.0
2013-09-19 10:35:00,44.06,44.12,44.05,44.12,25400.0,35.7635,35.8122,35.7554,35.8122,25400.0
2013-09-19 10:40:00,44.11,44.22,44.11,44.18,29500.0,35.8041,35.8934,35.8041,35.8609,29500.0
2013-09-19 10:45:00,44.18,44.25,44.15,44.23,37200.0,35.8609,35.9177,35.8365,35.9015,37200.0
2013-09-19 10:50:00,44.23,44.24,44.2,44.22,22500.0,35.9015,35.9096,35.8771,35.8934,22500.0
2013-09-19 10:55:00,44.22,44.22,44.16,44.17,26300.0,35.8934,35.8934,35.8447,35.8528,26300.0
2013-09-19 11:00:00,44.18,44.19,44.15,44.16,35400.0,35.8609,35.869,35.8365,35.8447,35400.0
2013-09-19 11:05:00,44.16,44.2,44.16,44.2,45200.0,35.8447,35.8771,35.8447,35.8771,45200.0
2013-09-19 11:10:00,44.19,44.2,44.18,44.19,9600.0,35.869,35.8771,35.8609,35.869,9600.0
2013-09-19 11:15:00,44.19,44.3,44.19,44.29,78700.0,35.869,35.9583,35.869,35.9502,78700.0
2013-09-19 11:20:00,44.29,44.32,44.26,44.31,35100.0,35.9502,35.9745,35.9258,35.9664,35100.0
2013-09-19 11:25:00,44.31,44.32,44.23,44.24,44200.0,35.9664,35.9745,35.9015,35.9096,44200.0
2013-09-19 11:30:00,44.25,44.25,44.18,44.18,91300.0,35.9177,35.9177,35.8609,35.8609,91300.0
2013-09-19 11:35:00,44.17,44.19,44.15,44.18,47900.0,35.8528,35.869,35.8365,35.8609,47900.0
2013-09-19 11:40:00,44.18,44.22,44.18,44.21,13100.0,35.8609,35.8934,35.8609,35.8852,13100.0
2013-09-19 11:45:00,44.22,44.24,44.22,44.22,16300.0,35.8934,35.9096,35.8934,35.8934,16300.0
2013-09-19 11:50:00,44.21,44.21,44.16,44.18,27400.0,35.8852,35.8852,35.8447,35.8609,27400.0
2013-09-19 11:55:00,44.19,44.19,44.18,44.19,14200.0,35.869,35.869,35.8609,35.869,14200.0
2013-09-19 12:00:00,44.19,44.22,44.18,44.22,25900.0,35.869,35.8934,35.8609,35.8934,25900.0
2013-09-19 12:05:00,44.21,44.23,44.19,44.2,16900.0,35.8852,35.9015,35.869,35.8771,16900.0
2013-09-19 12:10:00,44.2,44.2,44.17,44.18,7600.0,35.8771,35.8771,35.8528,35.8609,7600.0
2013-09-19 12:15:00,44.18,44.2,44.17,44.2,7300.0,35.8609,35.8771,35.8528,35.8771,7300.0
2013-09-19 12:20:00,44.2,44.21,44.14,44.14,13500.0,35.8771,35.8852,35.8284,35.8284,13500.0
2013-09-19 12:25:00,44.14,44.16,44.14,44.16,9700.0,35.8284,35.8447,35.8284,35.8447,9700.0
2013-09-19 12:30:00,44.16,44.17,44.15,44.17,4700.0,35.8447,35.8528,35.8365,35.8528,4700.0
2013-09-19 12:35:00,44.17,44.17,44.15,44.16,18400.0,35.8528,35.8528,35.8365,35.8447,18400.0
2013-09-19 12:40:00,44.16,44.19,44.15,44.16,10900.0,35.8447,35.869,35.8365,35.8447,10900.0
2013-09-19 12:45:00,44.16,44.17,44.16,44.17,7300.0,35.8447,35.8528,35.8447,35.8528,7300.0
2013-09-19 12:50:00,44.17,44.17,44.12,44.12,9000.0,35.8528,35.8528,35.8122,35.8122,9000.0
2013-09-19 12:55:00,44.13,44.14,44.13,44.13,4900.0,35.8203,35.8284,35.8203,35.8203,4900.0
2013-09-19 13:00:00,44.14,44.16,44.13,44.14,28200.0,35.8284,35.8447,35.8203,35.8284,28200.0
2013-09-19 13:05:00,44.13,44.14,44.09,44.1,56100.0,35.8203,35.8284,35.7878,35.796,56100.0
2013-09-19 13:10:00,44.11,44.15,44.1,44.15,31000.0,35.8041,35.8365,35.796,35.8365,31000.0
2013-09-19 13:15:00,44.15,44.21,44.14,44.21,37300.0,35.8365,35.8852,35.8284,35.8852,37300.0
2013-09-19 13:20:00,44.21,44.21,44.14,44.14,100300.0,35.8852,35.8852,35.8284,35.8284,100300.0
2013-09-19 13:25:00,44.14,44.16,44.14,44.16,34000.0,35.8284,35.8447,35.8284,35.8447,34000.0
2013-09-19 13:30:00,44.15,44.16,44.12,44.12,21700.0,35.8365,35.8447,35.8122,35.8122,21700.0
2013-09-19 13:35:00,44.12,44.15,44.11,44.15,60800.0,35.8122,35.8365,35.8041,35.8365,60800.0
2013-09-19 13:40:00,44.15,44.16,44.14,44.15,14300.0,35.8365,35.8447,35.8284,35.8365,14300.0
2013-09-19 13:45:00,44.15,44.16,44.14,44.15,31600.0,35.8365,35.8447,35.8284,35.8365,31600.0
2013-09-19 13:50:00,44.14,44.15,44.04,44.05,41800.0,35.8284,35.8365,35.7472,35.7554,41800.0
2013-09-19 13:55:00,44.06,44.07,44.05,44.05,20400.0,35.7635,35.7716,35.7554,35.7554,20400.0
2013-09-19 14:00:00,44.06,44.11,44.05,44.05,72300.0,35.7635,35.8041,35.7554,35.7554,72300.0
2013-09-19 14:05:00,44.05,44.06,44.05,44.06,29700.0,35.7554,35.7635,35.7554,35.7635,29700.0
2013-09-19 14:10:00,44.06,44.07,44.05,44.07,39700.0,35.7635,35.7716,35.7554,35.7716,39700.0
2013-09-19 14:15:00,44.07,44.09,44.06,44.08,31300.0,35.7716,35.7878,35.7635,35.7797,31300.0
2013-09-19 14:20:00,44.07,44.08,44.01,44.02,42700.0,35.7716,35.7797,35.7229,35.731,42700.0
2013-09-19 14:25:00,44.02,44.02,43.98,43.99,28200.0,35.731,35.731,35.6985,35.7067,28200.0
2013-09-19 14:30:00,43.99,44.0,43.96,43.99,35200.0,35.7067,35.7148,35.6823,35.7067,35200.0
2013-09-19 14:35:00,43.99,44.0,43.98,44.0,19700.0,35.7067,35.7148,35.6985,35.7148,19700.0
2013-09-19 14:40:00,44.0,44.01,43.99,44.0,27500.0,35.7148,35.7229,35.7067,35.7148,27500.0
2013-09-19 14:45:00,44.0,44.01,43.99,44.01,34900.0,35.7148,35.7229,35.7067,35.7229,34900.0
2013-09-19 14:50:00,44.01,44.01,44.0,44.0,21500.0,35.7229,35.7229,35.7148,35.7148,21500.0
2013-09-19 14:55:00,44.0,44.01,43.99,44.01,29900.0,35.7148,35.7229,35.7067,35.7229,29900.0
2013-09-19 15:00:00,44.01,44.07,44.0,44.07,18700.0,35.7229,35.7716,35.7148,35.7716,18700.0
2013-09-19 15:05:00,44.07,44.11,44.07,44.09,37300.0,35.7716,35.8041,35.7716,35.7878,37300.0
2013-09-19 15:10:00,44.08,44.08,44.05,44.05,27900.0,35.7797,35.7797,35.7554,35.7554,27900.0
2013-09-19 15:15:00,44.06,44.13,44.05,44.12,48400.0,35.7635,35.8203,35.7554,35.8122,48400.0
2013-09-19 15:20:00,44.12,44.16,44.11,44.15,38700.0,35.8122,35.8447,35.8041,35.8365,38700.0
2013-09-19 15:25:00,44.14,44.15,44.12,44.14,16800.0,35.8284,35.8365,35.8122,35.8284,16800.0
2013-09-19 15:30:00,44.14,44.17,44.13,44.16,53200.0,35.8284,35.8528,35.8203,35.8447,53200.0
2013-09-19 15:35:00,44.15,44.17,44.12,44.17,79900.0,35.8365,35.8528,35.8122,35.8528,79900.0
2013-09-19 15:40:00,44.16,44.21,44.16,44.21,57800.0,35.8447,35.8852,35.8447,35.8852,57800.0
2013-09-19 15:45:00,44.2,44.21,44.19,44.2,73500.0,35.8771,35.8852,35.869,35.8771,73500.0
2013-09-19 15:50:00,44.2,44.2,44.16,44.16,52700.0,35.8771,35.8771,35.8447,35.8447,52700.0
2013-09-19 15:55:00,44.16,44.17,44.13,44.14,147500.0,35.8447,35.8528,35.8203,35.8284,147500.0
2013-09-20 09:30:00,44.1,44.28,44.05,44.28,592400.0,35.796,35.9421,35.7554,35.9421,592400.0
2013-09-20 09:35:00,44.26,44.36,44.25,44.33,25200.0,35.9258,36.007,35.9177,35.9826,25200.0
2013-09-20 09:40:00,44.33,44.36,44.31,44.32,31000.0,35.9826,36.007,35.9664,35.9745,31000.0
2013-09-20 09:45:00,44.31,44.38,44.27,44.35,14900.0,35.9664,36.0232,35.9339,35.9989,14900.0
2013-09-20 09:50:00,44.36,44.43,44.35,44.37,25100.0,36.007,36.0638,35.9989,36.0151,25100.0
2013-09-20 09:55:00,44.37,44.37,44.24,44.31,22700.0,36.0151,36.0151,35.9096,35.9664,22700.0
2013-09-20 10:00:00,44.31,44.34,44.26,44.26,17400.0,35.9664,35.9908,35.9258,35.9258,17400.0
2013-09-20 10:05:00,44.26,44.27,44.2,44.21,28100.0,35.9258,35.9339,35.8771,35.8852,28100.0
2013-09-20 10:10:00,44.21,44.26,44.17,44.25,20900.0,35.8852,35.9258,35.8528,35.9177,20900.0
2013-09-20 10:15:00,44.25,44.26,44.23,44.23,13000.0,35.9177,35.9258,35.9015,35.9015,13000.0
2013-09-20 10:20:00,44.23,44.24,44.21,44.23,12600.0,35.9015,35.9096,35.8852,35.9015,12600.0
2013-09-20 10:25:00,44.22,44.24,44.22,44.23,13700.0,35.8934,35.9096,35.8934,35.9015,13700.0
2013-09-20 10:30:00,44.23,44.23,44.2,44.22,14100.0,35.9015,35.9015,35.8771,35.8934,14100.0
2013-09-20 10:35:00,44.22,44.32,44.22,44.32,51200.0,35.8934,35.9745,35.8934,35.9745,51200.0
2013-09-20 10:40:00,44.32,44.46,44.32,44.46,39400.0,35.9745,36.0882,35.9745,36.0882,39400.0
2013-09-20 10:45:00,44.45,44.46,44.36,44.39,27400.0,36.08,36.0882,36.007,36.0313,27400.0
2013-09-20 10:50:00,44.38,44.39,44.33,44.33,9500.0,36.0232,36.0313,35.9826,35.9826,9500.0
2013-09-20 10:55:00,44.33,44.35,44.3,44.35,9400.0,35.9826,35.9989,35.9583,35.9989,9400.0
2013-09-20 11:00:00,44.36,44.37,44.28,44.3,29500.0,36.007,36.0151,35.9421,35.9583,29500.0
2013-09-20 11:05:00,44.29,44.35,44.29,44.35,17900.0,35.9502,35.9989,35.9502,35.9989,17900.0
2013-09-20 11:10:00,44.35,44.35,44.28,44.3,25300.0,35.9989,35.9989,35.9421,35.9583,25300.0
2013-09-20 11:15:00,44.3,44.34,44.29,44.33,32600.0,35.9583,35.9908,35.9502,35.9826,32600.0
2013-09-20 11:20:00,44.33,44.34,44.3,44.3,12600.0,35.9826,35.9908,35.9583,35.9583,12600.0
2013-09-20 11:25:00,44.3,44.32,44.27,44.27,10700.0,35.9583,35.9745,35.9339,35.9339,10700.0
2013-09-20 11:30:00,44.28,44.32,44.26,44.26,21900.0,35.9421,35.9745,35.9258,35.9258,21900.0
2013-09-20 11:35:00,44.24,44.26,44.22,44.23,24400.0,35.9096,35.9258,35.8934,35.9015,24400.0
2013-09-20 11:40:00,44.23,44.24,44.17,44.2,16800.0,35.9015,35.9096,35.8528,35.8771,16800.0
2013-09-20 11:45:00,44.21,44.21,44.19,44.2,10300.0,35.8852,35.8852,35.869,35.8771,10300.0
2013-09-20 11:50:00,44.2,44.21,44.19,44.19,11400.0,35.8771,35.8852,35.869,35.869,11400.0
2013-09-20 11:55:00,44.2,44.2,44.13,44.13,95800.0,35.8771,35.8771,35.8203,35.8203,95800.0
2013-09-20 12:00:00,44.14,44.17,44.13,44.17,13300.0,35.8284,35.8528,35.8203,35.8528,13300.0
2013-09-20 12:05:00,44.17,44.19,44.16,44.16,30200.0,35.8528,35.869,35.8447,35.8447,30200.0
2013-09-20 12:10:00,44.16,44.16,44.13,44.13,17500.0,35.8447,35.8447,35.8203,35.8203,17500.0
2013-09-20 12:15:00,44.13,44.13,44.09,44.1,21800.0,35.8203,35.8203,35.7878,35.796,21800.0
2013-09-20 12:20:00,44.1,44.11,44.05,44.05,23400.0,35.796,35.8041,35.7554,35.7554,23400.0
2013-09-20 12:25:00,44.05,44.09,44.04,44.07,14300.0,35.7554,35.7878,35.7472,35.7716,14300.0
2013-09-20 12:30:00,44.07,44.07,44.03,44.04,7900.0,35.7716,35.7716,35.7391,35.7472,7900.0
2013-09-20 12:35:00,44.03,44.13,44.03,44.12,10900.0,35.7391,35.8203,35.7391,35.8122,10900.0
2013-09-20 12:40:00,44.12,44.14,44.11,44.11,14900.0,35.8122,35.8284,35.8041,35.8041,14900.0
2013-09-20 12:45:00,44.12,44.2,44.12,44.2,13000.0,35.8122,35.8771,35.8122,35.8771,13000.0
2013-09-20 12:50:00,44.19,44.2,44.17,44.17,18000.0,35.869,35.8771,35.8528,35.8528,18000.0
2013-09-20 12:55:00,44.17,44.2,44.16,44.2,11500.0,35.8528,35.8771,35.8447,35.8771,11500.0
2013-09-20 13:00:00,44.2,44.21,44.17,44.19,22800.0,35.8771,35.8852,35.8528,35.869,22800.0
2013-09-20 13:05:00,44.18,44.19,44.16,44.17,21200.0,35.8609,35.869,35.8447,35.8528,21200.0
2013-09-20 13:10:00,44.18,44.2,44.17,44.2,23900.0,35.8609,35.8771,35.8528,35.8771,23900.0
2013-09-20 13:15:00,44.19,44.2,44.16,44.2,17900.0,35.869,35.8771,35.8447,35.8771,17900.0
2013-09-20 13:20:00,44.2,44.2,44.18,44.19,15600.0,35.8771,35.8771,35.8609,35.869,15600.0
2013-09-20 13:25:00,44.18,44.24,44.18,44.19,37200.0,35.8609,35.9096,35.8609,35.869,37200.0
2013-09-20 13:30:00,44.19,44.23,44.19,44.23,11200.0,35.869,35.9015,35.869,35.9015,11200.0
2013-09-20 13:35:00,44.23,44.23,44.2,44.21,10700.0,35.9015,35.9015,35.8771,35.8852,10700.0
2013-09-20 13:40:00,44.2,44.21,44.14,44.15,18700.0,35.8771,35.8852,35.8284,35.8365,18700.0
2013-09-20 13:45:00,44.15,44.22,44.15,44.21,28800.0,35.8365,35.8934,35.8365,35.8852,28800.0
2013-09-20 13:50:00,44.21,44.26,44.21,44.24,13600.0,35.8852,35.9258,35.8852,35.9096,13600.0
2013-09-20 13:55:00,44.25,44.26,44.21,44.22,16300.0,35.9177,35.9258,35.8852,35.8934,16300.0
2013-09-20 14:00:00,44.21,44.21,44.15,44.2,24300.0,35.8852,35.8852,35.8365,35.8771,24300.0
2013-09-20 14:05:00,44.19,44.19,44.15,44.16,13900.0,35.869,35.869,35.8365,35.8447,13900.0
2013-09-20 14:10:00,44.15,44.16,44.15,44.16,2300.0,35.8365,35.8447,35.8365,35.8447,2300.0
2013-09-20 14:15:00,44.15,44.16,44.14,44.14,18300.0,35.8365,35.8447,35.8284,35.8284,18300.0
2013-09-20 14:20:00,44.15,44.2,44.14,44.2,21100.0,35.8365,35.8771,35.8284,35.8771,21100.0
2013-09-20 14:25:00,44.2,44.21,44.19,44.21,12400.0,35.8771,35.8852,35.869,35.8852,12400.0
2013-09-20 14:30:00,44.22,44.22,44.2,44.2,19900.0,35.8934,35.8934,35.8771,35.8771,19900.0
2013-09-20 14:35:00,44.21,44.23,44.18,44.18,44700.0,35.8852,35.9015,35.8609,35.8609,44700.0
2013-09-20 14:40:00,44.18,44.22,44.16,44.2,18300.0,35.8609,35.8934,35.8447,35.8771,18300.0
2013-09-20 14:45:00,44.2,44.22,44.19,44.22,9100.0,35.8771,35.8934,35.869,35.8934,9100.0
2013-09-20 14:50:00,44.22,44.22,44.17,44.18,16000.0,35.8934,35.8934,35.8528,35.8609,16000.0
2013-09-20 14:55:00,44.19,44.23,44.16,44.2,34800.0,35.869,35.9015,35.8447,35.8771,34800.0
2013-09-20 15:00:00,44.2,44.25,44.19,44.24,18300.0,35.8771,35.9177,35.869,35.9096,18300.0
2013-09-20 15:05:00,44.24,44.27,44.24,44.25,13500.0,35.9096,35.9339,35.9096,35.9177,13500.0
2013-09-20 15:10:00,44.25,44.26,44.22,44.24,55300.0,35.9177,35.9258,35.8934,35.9096,55300.0
2013-09-20 15:15:00,44.23,44.27,44.23,44.23,32900.0,35.9015,35.9339,35.9015,35.9015,32900.0
2013-09-20 15:20:00,44.23,44.23,44.14,44.15,32100.0,35.9015,35.9015,35.8284,35.8365,32100.0
2013-09-20 15:25:00,44.14,44.16,44.11,44.12,24500.0,35.8284,35.8447,35.8041,35.8122,24500.0
2013-09-20 15:30:00,44.12,44.15,44.1,44.1,29800.0,35.8122,35.8365,35.796,35.796,29800.0
2013-09-20 15:35:00,44.11,44.19,44.1,44.19,59400.0,35.8041,35.869,35.796,35.869,59400.0
2013-09-20 15:40:00,44.18,44.25,44.18,44.24,38900.0,35.8609,35.9177,35.8609,35.9096,38900.0
2013-09-20 15:45:00,44.24,44.25,44.16,44.19,85500.0,35.9096,35.9177,35.8447,35.869,85500.0
2013-09-20 15:50:00,44.18,44.24,44.16,44.21,50100.0,35.8609,35.9096,35.8447,35.8852,50100.0
2013-09-20 15:55:00,44.21,44.29,44.21,44.22,164200.0,35.8852,35.9502,35.8852,35.8934,164200.0
2013-09-23 09:30:00,44.16,44.36,44.16,44.28,64100.0,35.8447,36.007,35.8447,35.9421,64100.0
2013-09-23 09:35:00,44.27,44.31,44.11,44.18,48800.0,35.9339,35.9664,35.8041,35.8609,48800.0
2013-09-23 09:40:00,44.18,44.24,44.12,44.18,28900.0,35.8609,35.9096,35.8122,35.8609,28900.0
2013-09-23 09:45:00,44.18,44.26,44.16,44.25,30600.0,35.8609,35.9258,35.8447,35.9177,30600.0
2013-09-23 09:50:00,44.25,44.33,44.24,44.25,147100.0,35.9177,35.9826,35.9096,35.9177,147100.0
2013-09-23 09:55:00,44.26,44.33,44.24,44.25,35100.0,35.9258,35.9826,35.9096,35.9177,35100.0
2013-09-23 10:00:00,44.25,44.35,44.25,44.35,32900.0,35.9177,35.9989,35.9177,35.9989,32900.0
2013-09-23 10:05:00,44.35,44.38,44.33,44.34,46600.0,35.9989,36.0232,35.9826,35.9908,46600.0
2013-09-23 10:10:00,44.34,44.38,44.33,44.37,29800.0,35.9908,36.0232,35.9826,36.0151,29800.0
2013-09-23 10:15:00,44.38,44.38,44.31,44.35,32000.0,36.0232,36.0232,35.9664,35.9989,32000.0
2013-09-23 10:20:00,44.36,44.38,44.3,44.33,89900.0,36.007,36.0232,35.9583,35.9826,89900.0
2013-09-23 10:25:00,44.33,44.34,44.26,44.26,51600.0,35.9826,35.9908,35.9258,35.9258,51600.0
2013-09-23 10:30:00,44.25,44.3,44.24,44.26,62900.0,35.9177,35.9583,35.9096,35.9258,62900.0
2013-09-23 10:35:00,44.27,44.31,44.2,44.21,45700.0,35.9339,35.9664,35.8771,35.8852,45700.0
2013-09-23 10:40:00,44.2,44.23,44.18,44.22,25400.0,35.8771,35.9015,35.8609,35.8934,25400.0
2013-09-23 10:45:00,44.22,44.23,44.17,44.2,19900.0,35.8934,35.9015,35.8528,35.8771,19900.0
2013-09-23 10:50:00,44.2,44.2,44.17,44.17,21700.0,35.8771,35.8771,35.8528,35.8528,21700.0
2013-09-23 10:55:00,44.17,44.18,44.1,44.12,25400.0,35.8528,35.8609,35.796,35.8122,25400.0
2013-09-23 11:00:00,44.12,44.17,44.1,44.16,40900.0,35.8122,35.8528,35.796,35.8447,40900.0
2013-09-23 11:05:00,44.15,44.19,44.13,44.13,33900.0,35.8365,35.869,35.8203,35.8203,33900.0
2013-09-23 11:10:00,44.13,44.17,44.12,44.17,29600.0,35.8203,35.8528,35.8122,35.8528,29600.0
2013-09-23 11:15:00,44.16,44.19,44.14,44.19,35000.0,35.8447,35.869,35.8284,35.869,35000.0
2013-09-23 11:20:00,44.19,44.19,44.15,44.16,10200.0,35.869,35.869,35.8365,35.8447,10200.0
2013-09-23 11:25:00,44.15,44.23,44.15,44.23,28500.0,35.8365,35.9015,35.8365,35.9015,28500.0
2013-09-23 11:30:00,44.24,44.27,44.23,44.26,26200.0,35.9096,35.9339,35.9015,35.9258,26200.0
2013-09-23 11:35:00,44.25,44.34,44.25,44.3,27100.0,35.9177,35.9908,35.9177,35.9583,27100.0
2013-09-23 11:40:00,44.3,44.34,44.29,44.34,24800.0,35.9583,35.9908,35.9502,35.9908,24800.0
2013-09-23 11:45:00,44.34,44.37,44.33,44.37,27200.0,35.9908,36.0151,35.9826,36.0151,27200.0
2013-09-23 11:50:00,44.36,44.36,44.33,44.36,18300.0,36.007,36.007,35.9826,36.007,18300.0
2013-09-23 11:55:00,44.36,44.36,44.34,44.34,13800.0,36.007,36.007,35.9908,35.9908,13800.0
2013-09-23 12:00:00,44.34,44.4,44.34,44.4,42600.0,35.9908,36.0395,35.9908,36.0395,42600.0
2013-09-23 12:05:00,44.4,44.43,44.37,44.39,47700.0,36.0395,36.0638,36.0151,36.0313,47700.0
2013-09-23 12:10:00,44.4,44.42,44.39,44.4,25900.0,36.0395,36.0557,36.0313,36.0395,25900.0
2013-09-23 12:15:00,44.4,44.41,44.36,44.36,11800.0,36.0395,36.0476,36.007,36.007,11800.0
2013-09-23 12:20:00,44.37,44.4,44.36,44.4,16100.0,36.0151,36.0395,36.007,36.0395,16100.0
2013-09-23 12:25:00,44.39,44.4,44.37,44.4,28400.0,36.0313,36.0395,36.0151,36.0395,28400.0
2013-09-23 12:30:00,44.4,44.4,44.33,44.33,21500.0,36.0395,36.0395,35.9826,35.9826,21500.0
2013-09-23 12:35:00,44.33,44.39,44.32,44.38,25300.0,35.9826,36.0313,35.9745,36.0232,25300.0
2013-09-23 12:40:00,44.38,44.44,44.38,44.42,17900.0,36.0232,36.0719,36.0232,36.0557,17900.0
2013-09-23 12:45:00,44.42,44.44,44.41,44.43,18700.0,36.0557,36.0719,36.0476,36.0638,18700.0
2013-09-23 12:50:00,44.44,44.46,44.42,44.46,12800.0,36.0719,36.0882,36.0557,36.0882,12800.0
2013-09-23 12:55:00,44.45,44.51,44.45,44.5,40600.0,36.08,36.1287,36.08,36.1206,40600.0
2013-09-23 13:00:00,44.51,44.6,44.49,44.59,92900.0,36.1287,36.2018,36.1125,36.1937,92900.0
2013-09-23 13:05:00,44.6,44.63,44.53,44.54,57900.0,36.2018,36.2262,36.145,36.1531,57900.0
2013-09-23 13:10:00,44.54,44.54,44.48,44.49,50900.0,36.1531,36.1531,36.1044,36.1125,50900.0
2013-09-23 13:15:00,44.49,44.52,44.49,44.5,23500.0,36.1125,36.1369,36.1125,36.1206,23500.0
2013-09-23 13:20:00,44.5,44.56,44.5,44.5,39000.0,36.1206,36.1693,36.1206,36.1206,39000.0
2013-09-23 13:25:00,44.49,44.59,44.47,44.57,39800.0,36.1125,36.1937,36.0963,36.1774,39800.0
2013-09-23 13:30:00,44.57,44.58,44.48,44.48,14500.0,36.1774,36.1856,36.1044,36.1044,14500.0
2013-09-23 13:35:00,44.47,44.48,44.45,44.45,15900.0,36.0963,36.1044,36.08,36.08,15900.0
2013-09-23 13:40:00,44.46,44.48,44.45,44.45,15600.0,36.0882,36.1044,36.08,36.08,15600.0
2013-09-23 13:45:00,44.45,44.51,44.45,44.51,37600.0,36.08,36.1287,36.08,36.1287,37600.0
2013-09-23 13:50:00,44.51,44.53,44.5,44.52,18100.0,36.1287,36.145,36.1206,36.1369,18100.0
2013-09-23 13:55:00,44.52,44.53,44.51,44.53,6500.0,36.1369,36.145,36.1287,36.145,6500.0
2013-09-23 14:00:00,44.53,44.55,44.53,44.55,34000.0,36.145,36.1612,36.145,36.1612,34000.0
2013-09-23 14:05:00,44.54,44.56,44.54,44.56,16800.0,36.1531,36.1693,36.1531,36.1693,16800.0
2013-09-23 14:10:00,44.55,44.58,44.55,44.57,48600.0,36.1612,36.1856,36.1612,36.1774,48600.0
2013-09-23 14:15:00,44.56,44.57,44.52,44.52,43800.0,36.1693,36.1774,36.1369,36.1369,43800.0
2013-09-23 14:20:00,44.52,44.52,44.49,44.51,25400.0,36.1369,36.1369,36.1125,36.1287,25400.0
2013-09-23 14:25:00,44.5,44.51,44.44,44.49,36500.0,36.1206,36.1287,36.0719,36.1125,36500.0
2013-09-23 14:30:00,44.49,44.51,44.46,44.5,21200.0,36.1125,36.1287,36.0882,36.1206,21200.0
2013-09-23 14:35:00,44.5,44.53,44.48,44.53,30700.0,36.1206,36.145,36.1044,36.145,30700.0
2013-09-23 14:40:00,44.52,44.53,44.48,44.5,13100.0,36.1369,36.145,36.1044,36.1206,13100.0
2013-09-23 14:45:00,44.49,44.53,44.49,44.49,26200.0,36.1125,36.145,36.1125,36.1125,26200.0
2013-09-23 14:50:00,44.5,44.59,44.5,44.58,32400.0,36.1206,36.1937,36.1206,36.1856,32400.0
2013-09-23 14:55:00,44.57,44.57,44.53,44.55,23900.0,36.1774,36.1774,36.145,36.1612,23900.0
2013-09-23 15:00:00,44.54,44.55,44.51,44.51,30300.0,36.1531,36.1612,36.1287,36.1287,30300.0
2013-09-23 15:05:00,44.51,44.53,44.51,44.51,30000.0,36.1287,36.145,36.1287,36.1287,30000.0
2013-09-23 15:10:00,44.52,44.54,44.48,44.52,52400.0,36.1369,36.1531,36.1044,36.1369,52400.0
2013-09-23 15:15:00,44.52,44.52,44.5,44.51,21800.0,36.1369,36.1369,36.1206,36.1287,21800.0
2013-09-23 15:20:00,44.51,44.56,44.5,44.55,101800.0,36.1287,36.1693,36.1206,36.1612,101800.0
2013-09-23 15:25:00,44.55,44.58,44.5,44.5,62000.0,36.1612,36.1856,36.1206,36.1206,62000.0
2013-09-23 15:30:00,44.5,44.52,44.48,44.5,52300.0,36.1206,36.1369,36.1044,36.1206,52300.0
2013-09-23 15:35:00,44.5,44.54,44.49,44.51,48300.0,36.1206,36.1531,36.1125,36.1287,48300.0
2013-09-23 15:40:00,44.51,44.52,44.5,44.51,35000.0,36.1287,36.1369,36.1206,36.1287,35000.0
2013-09-23 15:45:00,44.51,44.51,44.41,44.41,79700.0,36.1287,36.1287,36.0476,36.0476,79700.0
2013-09-23 15:50:00,44.41,44.42,44.4,44.41,84700.0,36.0476,36.0557,36.0395,36.0476,84700.0
2013-09-23 15:55:00,44.41,44.42,44.38,44.39,197300.0,36.0476,36.0557,36.0232,36.0313,197300.0
2013-09-24 09:30:00,44.33,44.43,44.31,44.42,54300.0,35.9826,36.0638,35.9664,36.0557,54300.0
2013-09-24 09:35:00,44.41,44.42,44.21,44.22,24400.0,36.0476,36.0557,35.8852,35.8934,24400.0
2013-09-24 09:40:00,44.22,44.23,44.15,44.15,17900.0,35.8934,35.9015,35.8365,35.8365,17900.0
2013-09-24 09:45:00,44.15,44.16,44.08,44.09,30000.0,35.8365,35.8447,35.7797,35.7878,30000.0
2013-09-24 09:50:00,44.09,44.15,44.08,44.13,19100.0,35.7878,35.8365,35.7797,35.8203,19100.0
2013-09-24 09:55:00,44.14,44.27,44.13,44.24,14100.0,35.8284,35.9339,35.8203,35.9096,14100.0
2013-09-24 10:00:00,44.23,44.23,44.15,44.18,22300.0,35.9015,35.9015,35.8365,35.8609,22300.0
2013-09-24 10:05:00,44.19,44.22,44.18,44.21,19800.0,35.869,35.8934,35.8609,35.8852,19800.0
2013-09-24 10:10:00,44.21,44.24,44.19,44.2,23100.0,35.8852,35.9096,35.869,35.8771,23100.0
2013-09-24 10:15:00,44.19,44.2,44.13,44.15,25000.0,35.869,35.8771,35.8203,35.8365,25000.0
2013-09-24 10:20:00,44.16,44.19,44.15,44.17,24100.0,35.8447,35.869,35.8365,35.8528,24100.0
2013-09-24 10:25:00,44.18,44.26,44.18,44.25,78200.0,35.8609,35.9258,35.8609,35.9177,78200.0
2013-09-24 10:30:00,44.26,44.3,44.24,44.27,32900.0,35.9258,35.9583,35.9096,35.9339,32900.0
2013-09-24 10:35:00,44.28,44.34,44.27,44.29,39700.0,35.9421,35.9908,35.9339,35.9502,39700.0
2013-09-24 10:40:00,44.3,44.34,44.28,44.32,24900.0,35.9583,35.9908,35.9421,35.9745,24900.0
2013-09-24 10:45:00,44.31,44.34,44.27,44.27,23500.0,35.9664,35.9908,35.9339,35.9339,23500.0
2013-09-24 10:50:00,44.27,44.35,44.26,44.33,15600.0,35.9339,35.9989,35.9258,35.9826,15600.0
2013-09-24 10:55:00,44.34,44.35,44.3,44.31,34900.0,35.9908,35.9989,35.9583,35.9664,34900.0
2013-09-24 11:00:00,44.32,44.39,44.32,44.37,19900.0,35.9745,36.0313,35.9745,36.0151,19900.0
2013-09-24 11:05:00,44.38,44.43,44.37,44.41,107400.0,36.0232,36.0638,36.0151,36.0476,107400.0
2013-09-24 11:10:00,44.41,44.5,44.4,44.5,71900.0,36.0476,36.1206,36.0395,36.1206,71900.0
2013-09-24 11:15:00,44.5,44.54,44.46,44.48,34300.0,36.1206,36.1531,36.0882,36.1044,34300.0
2013-09-24 11:20:00,44.48,44.49,44.43,44.48,134500.0,36.1044,36.1125,36.0638,36.1044,134500.0
2013-09-24 11:25:00,44.48,44.51,44.44,44.44,210000.0,36.1044,36.1287,36.0719,36.0719,210000.0
2013-09-24 11:30:00,44.44,44.47,44.44,44.45,67500.0,36.0719,36.0963,36.0719,36.08,67500.0
2013-09-24 11:35:00,44.44,44.46,44.43,44.43,42600.0,36.0719,36.0882,36.0638,36.0638,42600.0
2013-09-24 11:40:00,44.43,44.45,44.4,44.4,36400.0,36.0638,36.08,36.0395,36.0395,36400.0
2013-09-24 11:45:00,44.4,44.45,44.39,44.41,22900.0,36.0395,36.08,36.0313,36.0476,22900.0
2013-09-24 11:50:00,44.41,44.41,44.38,44.41,17900.0,36.0476,36.0476,36.0232,36.0476,17900.0
2013-09-24 11:55:00,44.41,44.45,44.4,44.45,16000.0,36.0476,36.08,36.0395,36.08,16000.0
2013-09-24 12:00:00,44.44,44.45,44.38,44.4,27700.0,36.0719,36.08,36.0232,36.0395,27700.0
2013-09-24 12:05:00,44.4,44.45,44.4,44.42,7700.0,36.0395,36.08,36.0395,36.0557,7700.0
2013-09-24 12:10:00,44.42,44.43,44.39,44.4,12600.0,36.0557,36.0638,36.0313,36.0395,12600.0
2013-09-24 12:15:00,44.39,44.41,44.38,44.4,27100.0,36.0313,36.0476,36.0232,36.0395,27100.0
2013-09-24 12:20:00,44.4,44.44,44.39,44.44,10500.0,36.0395,36.0719,36.0313,36.0719,10500.0
2013-09-24 12:25:00,44.44,44.45,44.42,44.43,6800.0,36.0719,36.08,36.0557,36.0638,6800.0
2013-09-24 12:30:00,44.42,44.43,44.41,44.43,14100.0,36.0557,36.0638,36.0476,36.0638,14100.0
2013-09-24 12:35:00,44.44,44.45,44.43,44.45,15700.0,36.0719,36.08,36.0638,36.08,15700.0
2013-09-24 12:40:00,44.45,44.47,44.43,44.47,11000.0,36.08,36.0963,36.0638,36.0963,11000.0
2013-09-24 12:45:00,44.46,44.47,44.43,44.44,268200.0,36.0882,36.0963,36.0638,36.0719,268200.0
2013-09-24 12:50:00,44.44,44.44,44.4,44.4,10000.0,36.0719,36.0719,36.0395,36.0395,10000.0
2013-09-24 12:55:00,44.41,44.42,44.39,44.39,5400.0,36.0476,36.0557,36.0313,36.0313,5400.0
2013-09-24 13:00:00,44.4,44.42,44.38,44.39,15600.0,36.0395,36.0557,36.0232,36.0313,15600.0
2013-09-24 13:05:00,44.39,44.42,44.39,44.4,9500.0,36.0313,36.0557,36.0313,36.0395,9500.0
2013-09-24 13:10:00,44.4,44.4,44.38,44.38,7300.0,36.0395,36.0395,36.0232,36.0232,7300.0
2013-09-24 13:15:00,44.39,44.41,44.39,44.39,17700.0,36.0313,36.0476,36.0313,36.0313,17700.0
2013-09-24 13:20:00,44.39,44.41,44.39,44.41,5800.0,36.0313,36.0476,36.0313,36.0476,5800.0
2013-09-24 13:25:00,44.4,44.41,44.38,44.38,25300.0,36.0395,36.0476,36.0232,36.0232,25300.0
2013-09-24 13:30:00,44.37,44.37,44.35,44.37,19100.0,36.0151,36.0151,35.9989,36.0151,19100.0
2013-09-24 13:35:00,44.38,44.41,44.38,44.41,12700.0,36.0232,36.0476,36.0232,36.0476,12700.0
2013-09-24 13:40:00,44.41,44.41,44.39,44.39,8400.0,36.0476,36.0476,36.0313,36.0313,8400.0
2013-09-24 13:45:00,44.39,44.42,44.39,44.41,15200.0,36.0313,36.0557,36.0313,36.0476,15200.0
2013-09-24 13:50:00,44.41,44.42,44.39,44.39,7700.0,36.0476,36.0557,36.0313,36.0313,7700.0
2013-09-24 13:55:00,44.39,44.39,44.37,44.39,18300.0,36.0313,36.0313,36.0151,36.0313,18300.0
2013-09-24 14:00:00,44.38,44.42,44.38,44.4,11600.0,36.0232,36.0557,36.0232,36.0395,11600.0
2013-09-24 14:05:00,44.4,44.4,44.36,44.39,27900.0,36.0395,36.0395,36.007,36.0313,27900.0
2013-09-24 14:10:00,44.4,44.41,44.37,44.37,14400.0,36.0395,36.0476,36.0151,36.0151,14400.0
2013-09-24 14:15:00,44.37,44.4,44.34,44.4,14200.0,36.0151,36.0395,35.9908,36.0395,14200.0
2013-09-24 14:20:00,44.4,44.4,44.32,44.33,13700.0,36.0395,36.0395,35.9745,35.9826,13700.0
2013-09-24 14:25:00,44.32,44.34,44.28,44.34,54100.0,35.9745,35.9908,35.9421,35.9908,54100.0
2013-09-24 14:30:00,44.33,44.36,44.33,44.33,10800.0,35.9826,36.007,35.9826,35.9826,10800.0
2013-09-24 14:35:00,44.33,44.33,44.3,44.31,16200.0,35.9826,35.9826,35.9583,35.9664,16200.0
2013-09-24 14:40:00,44.31,44.33,44.3,44.33,13700.0,35.9664,35.9826,35.9583,35.9826,13700.0
2013-09-24 14:45:00,44.34,44.37,44.32,44.33,20800.0,35.9908,36.0151,35.9745,35.9826,20800.0
2013-09-24 14:50:00,44.33,44.34,44.31,44.34,22600.0,35.9826,35.9908,35.9664,35.9908,22600.0
2013-09-24 14:55:00,44.34,44.38,44.33,44.38,39400.0,35.9908,36.0232,35.9826,36.0232,39400.0
2013-09-24 15:00:00,44.39,44.41,44.35,44.41,62400.0,36.0313,36.0476,35.9989,36.0476,62400.0
2013-09-24 15:05:00,44.4,44.46,44.39,44.43,125400.0,36.0395,36.0882,36.0313,36.0638,125400.0
2013-09-24 15:10:00,44.42,44.43,44.4,44.41,21300.0,36.0557,36.0638,36.0395,36.0476,21300.0
2013-09-24 15:15:00,44.4,44.45,44.4,44.45,37000.0,36.0395,36.08,36.0395,36.08,37000.0
2013-09-24 15:20:00,44.45,44.47,44.44,44.47,23600.0,36.08,36.0963,36.0719,36.0963,23600.0
2013-09-24 15:25:00,44.46,44.47,44.44,44.45,167500.0,36.0882,36.0963,36.0719,36.08,167500.0
2013-09-24 15:30:00,44.45,44.45,44.4,44.4,67300.0,36.08,36.08,36.0395,36.0395,67300.0
2013-09-24 15:35:00,44.4,44.44,44.38,44.4,76500.0,36.0395,36.0719,36.0232,36.0395,76500.0
2013-09-24 15:40:00,44.4,44.44,44.37,44.41,73800.0,36.0395,36.0719,36.0151,36.0476,73800.0
2013-09-24 15:45:00,44.42,44.43,44.35,44.35,190400.0,36.0557,36.0638,35.9989,35.9989,190400.0
2013-09-24 15:50:00,44.34,44.36,44.24,44.27,116300.0,35.9908,36.007,35.9096,35.9339,116300.0
2013-09-24 15:55:00,44.26,44.26,44.22,44.25,326000.0,35.9258,35.9258,35.8934,35.9177,326000.0
2013-09-25 09:30:00,44.34,44.38,44.15,44.31,64000.0,35.9908,36.0232,35.8365,35.9664,64000.0
2013-09-25 09:35:00,44.32,44.35,44.26,44.26,20400.0,35.9745,35.9989,35.9258,35.9258,20400.0
2013-09-25 09:40:00,44.26,44.3,44.22,44.28,43200.0,35.9258,35.9583,35.8934,35.9421,43200.0
2013-09-25 09:45:00,44.29,44.31,44.18,44.27,177900.0,35.9502,35.9664,35.8609,35.9339,177900.0
2013-09-25 09:50:00,44.27,44.28,44.2,44.26,61300.0,35.9339,35.9421,35.8771,35.9258,61300.0
2013-09-25 09:55:00,44.25,44.29,44.14,44.16,62000.0,35.9177,35.9502,35.8284,35.8447,62000.0
2013-09-25 10:00:00,44.16,44.2,44.1,44.18,31600.0,35.8447,35.8771,35.796,35.8609,31600.0
2013-09-25 10:05:00,44.18,44.19,44.11,44.13,30100.0,35.8609,35.869,35.8041,35.8203,30100.0
2013-09-25 10:10:00,44.13,44.14,44.08,44.09,29000.0,35.8203,35.8284,35.7797,35.7878,29000.0
2013-09-25 10:15:00,44.1,44.16,44.1,44.15,268200.0,35.796,35.8447,35.796,35.8365,268200.0
2013-09-25 10:20:00,44.15,44.2,44.14,44.16,15700.0,35.8365,35.8771,35.8284,35.8447,15700.0
2013-09-25 10:25:00,44.16,44.23,44.14,44.23,147600.0,35.8447,35.9015,35.8284,35.9015,147600.0
2013-09-25 10:30:00,44.22,44.33,44.22,44.33,24600.0,35.8934,35.9826,35.8934,35.9826,24600.0
2013-09-25 10:35:00,44.33,44.37,44.31,44.32,18600.0,35.9826,36.0151,35.9664,35.9745,18600.0
2013-09-25 10:40:00,44.32,44.34,44.3,44.3,24500.0,35.9745,35.9908,35.9583,35.9583,24500.0
2013-09-25 10:45:00,44.3,44.3,44.25,44.27,44400.0,35.9583,35.9583,35.9177,35.9339,44400.0
2013-09-25 10:50:00,44.27,44.27,44.23,44.24,68200.0,35.9339,35.9339,35.9015,35.9096,68200.0
2013-09-25 10:55:00,44.25,44.27,44.19,44.27,44600.0,35.9177,35.9339,35.869,35.9339,44600.0
2013-09-25 11:00:00,44.26,44.27,44.2,44.21,27300.0,35.9258,35.9339,35.8771,35.8852,27300.0
2013-09-25 11:05:00,44.22,44.22,44.19,44.21,26800.0,35.8934,35.8934,35.869,35.8852,26800.0
2013-09-25 11:10:00,44.21,44.3,44.2,44.3,28600.0,35.8852,35.9583,35.8771,35.9583,28600.0
2013-09-25 11:15:00,44.3,44.42,44.3,44.39,28100.0,35.9583,36.0557,35.9583,36.0313,28100.0
2013-09-25 11:20:00,44.4,44.42,44.3,44.31,38900.0,36.0395,36.0557,35.9583,35.9664,38900.0
2013-09-25 11:25:00,44.31,44.34,44.3,44.34,29800.0,35.9664,35.9908,35.9583,35.9908,29800.0
2013-09-25 11:30:00,44.34,44.36,44.32,44.33,11900.0,35.9908,36.007,35.9745,35.9826,11900.0
2013-09-25 11:35:00,44.33,44.35,44.32,44.35,11100.0,35.9826,35.9989,35.9745,35.9989,11100.0
2013-09-25 11:40:00,44.35,44.37,44.3,44.3,114000.0,35.9989,36.0151,35.9583,35.9583,114000.0
2013-09-25 11:45:00,44.31,44.32,44.3,44.31,11100.0,35.9664,35.9745,35.9583,35.9664,11100.0
2013-09-25 11:50:00,44.31,44.35,44.31,44.35,11200.0,35.9664,35.9989,35.9664,35.9989,11200.0
2013-09-25 11:55:00,44.34,44.34,44.31,44.31,7400.0,35.9908,35.9908,35.9664,35.9664,7400.0
2013-09-25 12:00:00,44.3,44.3,44.26,44.26,12200.0,35.9583,35.9583,35.9258,35.9258,12200.0
2013-09-25 12:05:00,44.25,44.29,44.25,44.26,78100.0,35.9177,35.9502,35.9177,35.9258,78100.0
2013-09-25 12:10:00,44.26,44.29,44.26,44.27,9700.0,35.9258,35.9502,35.9258,35.9339,9700.0
2013-09-25 12:15:00,44.27,44.29,44.17,44.18,66500.0,35.9339,35.9502,35.8528,35.8609,66500.0
2013-09-25 12:20:00,44.19,44.19,44.13,44.14,83600.0,35.869,35.869,35.8203,35.8284,83600.0
2013-09-25 12:25:00,44.14,44.18,44.13,44.18,35200.0,35.8284,35.8609,35.8203,35.8609,35200.0
2013-09-25 12:30:00,44.18,44.19,44.14,44.14,18800.0,35.8609,35.869,35.8284,35.8284,18800.0
2013-09-25 12:35:00,44.14,44.16,44.13,44.16,15000.0,35.8284,35.8447,35.8203,35.8447,15000.0
2013-09-25 12:40:00,44.15,44.17,44.14,44.17,15500.0,35.8365,35.8528,35.8284,35.8528,15500.0
2013-09-25 12:45:00,44.16,44.18,44.15,44.18,21300.0,35.8447,35.8609,35.8365,35.8609,21300.0
2013-09-25 12:50:00,44.18,44.18,44.13,44.15,33100.0,35.8609,35.8609,35.8203,35.8365,33100.0
2013-09-25 12:55:00,44.15,44.16,44.13,44.15,25700.0,35.8365,35.8447,35.8203,35.8365,25700.0
2013-09-25 13:00:00,44.15,44.24,44.15,44.23,54800.0,35.8365,35.9096,35.8365,35.9015,54800.0
2013-09-25 13:05:00,44.23,44.24,44.21,44.22,12300.0,35.9015,35.9096,35.8852,35.8934,12300.0
2013-09-25 13:10:00,44.22,44.23,44.17,44.18,20400.0,35.8934,35.9015,35.8528,35.8609,20400.0
2013-09-25 13:15:00,44.17,44.18,44.1,44.1,18000.0,35.8528,35.8609,35.796,35.796,18000.0
2013-09-25 13:20:00,44.11,44.11,44.09,44.1,23300.0,35.8041,35.8041,35.7878,35.796,23300.0
2013-09-25 13:25:00,44.11,44.11,44.05,44.05,17900.0,35.8041,35.8041,35.7554,35.7554,17900.0
2013-09-25 13:30:00,44.05,44.05,43.94,43.97,46400.0,35.7554,35.7554,35.6661,35.6904,46400.0
2013-09-25 13:35:00,43.97,43.97,43.89,43.89,55300.0,35.6904,35.6904,35.6255,35.6255,55300.0
2013-09-25 13:40:00,43.89,43.94,43.88,43.88,27600.0,35.6255,35.6661,35.6174,35.6174,27600.0
2013-09-25 13:45:00,43.88,44.01,43.88,44.01,46500.0,35.6174,35.7229,35.6174,35.7229,46500.0
2013-09-25 13:50:00,44.02,44.03,43.95,44.0,68300.0,35.731,35.7391,35.6742,35.7148,68300.0
2013-09-25 13:55:00,44.01,44.08,44.01,44.08,40100.0,35.7229,35.7797,35.7229,35.7797,40100.0
2013-09-25 14:00:00,44.07,44.13,44.07,44.1,45900.0,35.7716,35.8203,35.7716,35.796,45900.0
2013-09-25 14:05:00,44.1,44.13,44.01,44.01,32600.0,35.796,35.8203,35.7229,35.7229,32600.0
2013-09-25 14:10:00,44.01,44.04,43.98,44.04,84400.0,35.7229,35.7472,35.6985,35.7472,84400.0
2013-09-25 14:15:00,44.04,44.09,44.01,44.08,165600.0,35.7472,35.7878,35.7229,35.7797,165600.0
2013-09-25 14:20:00,44.08,44.15,44.07,44.13,74900.0,35.7797,35.8365,35.7716,35.8203,74900.0
2013-09-25 14:25:00,44.13,44.16,44.08,44.11,41800.0,35.8203,35.8447,35.7797,35.8041,41800.0
2013-09-25 14:30:00,44.1,44.11,44.07,44.09,64900.0,35.796,35.8041,35.7716,35.7878,64900.0
2013-09-25 14:35:00,44.09,44.1,43.99,44.01,90900.0,35.7878,35.796,35.7067,35.7229,90900.0
2013-09-25 14:40:00,44.0,44.01,43.98,44.0,55700.0,35.7148,35.7229,35.6985,35.7148,55700.0
2013-09-25 14:45:00,44.01,44.02,43.98,43.99,51100.0,35.7229,35.731,35.6985,35.7067,51100.0
2013-09-25 14:50:00,43.98,44.01,43.97,44.0,132100.0,35.6985,35.7229,35.6904,35.7148,132100.0
2013-09-25 14:55:00,44.0,44.02,43.95,43.96,42200.0,35.7148,35.731,35.6742,35.6823,42200.0
2013-09-25 15:00:00,43.96,43.99,43.94,43.94,48400.0,35.6823,35.7067,35.6661,35.6661,48400.0
2013-09-25 15:05:00,43.94,44.02,43.93,44.01,48100.0,35.6661,35.731,35.658,35.7229,48100.0
2013-09-25 15:10:00,44.01,44.08,44.0,44.06,32300.0,35.7229,35.7797,35.7148,35.7635,32300.0
2013-09-25 15:15:00,44.05,44.06,44.01,44.05,37700.0,35.7554,35.7635,35.7229,35.7554,37700.0
2013-09-25 15:20:00,44.05,44.05,44.02,44.03,26600.0,35.7554,35.7554,35.731,35.7391,26600.0
2013-09-25 15:25:00,44.03,44.03,43.98,44.03,40800.0,35.7391,35.7391,35.6985,35.7391,40800.0
2013-09-25 15:30:00,44.02,44.03,43.97,43.98,35900.0,35.731,35.7391,35.6904,35.6985,35900.0
2013-09-25 15:35:00,43.99,44.07,43.99,44.06,88000.0,35.7067,35.7716,35.7067,35.7635,88000.0
2013-09-25 15:40:00,44.07,44.09,44.05,44.05,57700.0,35.7716,35.7878,35.7554,35.7554,57700.0
2013-09-25 15:45:00,44.06,44.06,44.01,44.04,148000.0,35.7635,35.7635,35.7229,35.7472,148000.0
2013-09-25 15:50:00,44.04,44.05,44.02,44.05,116200.0,35.7472,35.7554,35.731,35.7554,116200.0
2013-09-25 15:55:00,44.05,44.07,44.03,44.03,124000.0,35.7554,35.7716,35.7391,35.7391,124000.0
2013-09-26 09:30:00,44.0,44.11,43.99,44.09,35700.0,35.7148,35.8041,35.7067,35.7878,35700.0
2013-09-26 09:35:00,44.08,44.23,44.06,44.23,40400.0,35.7797,35.9015,35.7635,35.9015,40400.0
2013-09-26 09:40:00,44.24,44.31,44.22,44.29,13100.0,35.9096,35.9664,35.8934,35.9502,13100.0
2013-09-26 09:45:00,44.27,44.28,44.22,44.22,18700.0,35.9339,35.9421,35.8934,35.8934,18700.0
2013-09-26 09:50:00,44.23,44.26,44.19,44.19,15900.0,35.9015,35.9258,35.869,35.869,15900.0
2013-09-26 09:55:00,44.19,44.26,44.19,44.25,7700.0,35.869,35.9258,35.869,35.9177,7700.0
2013-09-26 10:00:00,44.25,44.31,44.2,44.31,14500.0,35.9177,35.9664,35.8771,35.9664,14500.0
2013-09-26 10:05:00,44.3,44.34,44.3,44.33,11700.0,35.9583,35.9908,35.9583,35.9826,11700.0
2013-09-26 10:10:00,44.33,44.34,44.27,44.27,16500.0,35.9826,35.9908,35.9339,35.9339,16500.0
2013-09-26 10:15:00,44.27,44.28,44.23,44.27,10300.0,35.9339,35.9421,35.9015,35.9339,10300.0
2013-09-26 10:20:00,44.26,44.26,44.18,44.2,10500.0,35.9258,35.9258,35.8609,35.8771,10500.0
2013-09-26 10:25:00,44.21,44.27,44.21,44.26,8600.0,35.8852,35.9339,35.8852,35.9258,8600.0
2013-09-26 10:30:00,44.27,44.31,44.26,44.29,14200.0,35.9339,35.9664,35.9258,35.9502,14200.0
2013-09-26 10:35:00,44.28,44.29,44.26,44.27,17000.0,35.9421,35.9502,35.9258,35.9339,17000.0
2013-09-26 10:40:00,44.27,44.29,44.21,44.21,17700.0,35.9339,35.9502,35.8852,35.8852,17700.0
2013-09-26 10:45:00,44.21,44.21,44.08,44.09,30900.0,35.8852,35.8852,35.7797,35.7878,30900.0
2013-09-26 10:50:00,44.1,44.11,44.05,44.06,20900.0,35.796,35.8041,35.7554,35.7635,20900.0
2013-09-26 10:55:00,44.06,44.06,44.0,44.06,46300.0,35.7635,35.7635,35.7148,35.7635,46300.0
2013-09-26 11:00:00,44.05,44.05,43.94,43.97,24000.0,35.7554,35.7554,35.6661,35.6904,24000.0
2013-09-26 11:05:00,43.96,44.02,43.94,44.01,24800.0,35.6823,35.731,35.6661,35.7229,24800.0
2013-09-26 11:10:00,44.01,44.01,43.98,44.01,10500.0,35.7229,35.7229,35.6985,35.7229,10500.0
2013-09-26 11:15:00,44.01,44.02,43.95,43.97,21400.0,35.7229,35.731,35.6742,35.6904,21400.0
2013-09-26 11:20:00,43.96,44.0,43.96,44.0,17000.0,35.6823,35.7148,35.6823,35.7148,17000.0
2013-09-26 11:25:00,44.01,44.03,43.99,43.99,7000.0,35.7229,35.7391,35.7067,35.7067,7000.0
2013-09-26 11:30:00,43.98,44.01,43.96,43.98,13000.0,35.6985,35.7229,35.6823,35.6985,13000.0
2013-09-26 11:35:00,43.99,43.99,43.97,43.97,3400.0,35.7067,35.7067,35.6904,35.6904,3400.0
2013-09-26 11:40:00,43.98,44.01,43.97,44.01,11600.0,35.6985,35.7229,35.6904,35.7229,11600.0
2013-09-26 11:45:00,44.01,44.04,43.98,43.98,11900.0,35.7229,35.7472,35.6985,35.6985,11900.0
2013-09-26 11:50:00,43.98,44.02,43.98,44.02,11500.0,35.6985,35.731,35.6985,35.731,11500.0
2013-09-26 11:55:00,44.03,44.06,44.02,44.05,6600.0,35.7391,35.7635,35.731,35.7554,6600.0
2013-09-26 12:00:00,44.05,44.05,44.0,44.01,9500.0,35.7554,35.7554,35.7148,35.7229,9500.0
2013-09-26 12:05:00,44.01,44.02,44.0,44.01,10700.0,35.7229,35.731,35.7148,35.7229,10700.0
2013-09-26 12:10:00,44.01,44.03,44.0,44.01,9800.0,35.7229,35.7391,35.7148,35.7229,9800.0
2013-09-26 12:15:00,44.01,44.02,44.0,44.02,12900.0,35.7229,35.731,35.7148,35.731,12900.0
2013-09-26 12:20:00,44.02,44.06,44.02,44.05,11300.0,35.731,35.7635,35.731,35.7554,11300.0
2013-09-26 12:25:00,44.05,44.08,44.04,44.08,6100.0,35.7554,35.7797,35.7472,35.7797,6100.0
2013-09-26 12:30:00,44.08,44.1,44.07,44.09,10600.0,35.7797,35.796,35.7716,35.7878,10600.0
2013-09-26 12:35:00,44.1,44.12,44.09,44.1,6400.0,35.796,35.8122,35.7878,35.796,6400.0
2013-09-26 12:40:00,44.1,44.11,44.08,44.08,8400.0,35.796,35.8041,35.7797,35.7797,8400.0
2013-09-26 12:45:00,44.09,44.1,44.08,44.08,7100.0,35.7878,35.796,35.7797,35.7797,7100.0
2013-09-26 12:50:00,44.08,44.09,44.04,44.06,12900.0,35.7797,35.7878,35.7472,35.7635,12900.0
2013-09-26 12:55:00,44.06,44.1,44.05,44.09,24300.0,35.7635,35.796,35.7554,35.7878,24300.0
2013-09-26 13:00:00,44.09,44.11,44.07,44.07,166600.0,35.7878,35.8041,35.7716,35.7716,166600.0
2013-09-26 13:05:00,44.07,44.07,44.01,44.01,51500.0,35.7716,35.7716,35.7229,35.7229,51500.0
2013-09-26 13:10:00,44.02,44.03,44.0,44.01,172800.0,35.731,35.7391,35.7148,35.7229,172800.0
2013-09-26 13:15:00,44.01,44.05,44.0,44.04,9500.0,35.7229,35.7554,35.7148,35.7472,9500.0
2013-09-26 13:20:00,44.04,44.05,43.99,43.99,15400.0,35.7472,35.7554,35.7067,35.7067,15400.0
2013-09-26 13:25:00,44.0,44.03,43.99,44.03,5500.0,35.7148,35.7391,35.7067,35.7391,5500.0
2013-09-26 13:30:00,44.02,44.03,43.99,43.99,16800.0,35.731,35.7391,35.7067,35.7067,16800.0
2013-09-26 13:35:00,43.98,43.99,43.95,43.96,15900.0,35.6985,35.7067,35.6742,35.6823,15900.0
2013-09-26 13:40:00,43.95,43.99,43.93,43.94,12600.0,35.6742,35.7067,35.658,35.6661,12600.0
2013-09-26 13:45:00,43.94,43.95,43.92,43.95,10900.0,35.6661,35.6742,35.6498,35.6742,10900.0
2013-09-26 13:50:00,43.95,43.97,43.94,43.95,10700.0,35.6742,35.6904,35.6661,35.6742,10700.0
2013-09-26 13:55:00,43.96,43.97,43.95,43.96,6700.0,35.6823,35.6904,35.6742,35.6823,6700.0
2013-09-26 14:00:00,43.95,43.95,43.87,43.88,48100.0,35.6742,35.6742,35.6093,35.6174,48100.0
2013-09-26 14:05:00,43.89,43.9,43.84,43.87,31100.0,35.6255,35.6336,35.5849,35.6093,31100.0
2013-09-26 14:10:00,43.87,43.9,43.85,43.88,26000.0,35.6093,35.6336,35.593,35.6174,26000.0
2013-09-26 14:15:00,43.89,43.91,43.89,43.9,14300.0,35.6255,35.6417,35.6255,35.6336,14300.0
2013-09-26 14:20:00,43.9,43.9,43.86,43.87,16200.0,35.6336,35.6336,35.6011,35.6093,16200.0
2013-09-26 14:25:00,43.87,43.89,43.87,43.88,20200.0,35.6093,35.6255,35.6093,35.6174,20200.0
2013-09-26 14:30:00,43.88,43.88,43.82,43.84,36400.0,35.6174,35.6174,35.5687,35.5849,36400.0
2013-09-26 14:35:00,43.84,43.86,43.81,43.86,14600.0,35.5849,35.6011,35.5606,35.6011,14600.0
2013-09-26 14:40:00,43.86,43.86,43.8,43.86,22100.0,35.6011,35.6011,35.5524,35.6011,22100.0
2013-09-26 14:45:00,43.85,43.85,43.82,43.85,30100.0,35.593,35.593,35.5687,35.593,30100.0
2013-09-26 14:50:00,43.85,43.86,43.82,43.85,23900.0,35.593,35.6011,35.5687,35.593,23900.0
2013-09-26 14:55:00,43.86,43.88,43.82,43.82,35200.0,35.6011,35.6174,35.5687,35.5687,35200.0
2013-09-26 15:00:00,43.82,43.82,43.79,43.81,38100.0,35.5687,35.5687,35.5443,35.5606,38100.0
2013-09-26 15:05:00,43.81,43.85,43.8,43.85,21800.0,35.5606,35.593,35.5524,35.593,21800.0
2013-09-26 15:10:00,43.85,43.85,43.79,43.79,31800.0,35.593,35.593,35.5443,35.5443,31800.0
2013-09-26 15:15:00,43.8,43.84,43.79,43.83,30400.0,35.5524,35.5849,35.5443,35.5768,30400.0
2013-09-26 15:20:00,43.82,43.86,43.82,43.85,18400.0,35.5687,35.6011,35.5687,35.593,18400.0
2013-09-26 15:25:00,43.84,43.88,43.82,43.83,37700.0,35.5849,35.6174,35.5687,35.5768,37700.0
2013-09-26 15:30:00,43.83,43.87,43.82,43.86,40700.0,35.5768,35.6093,35.5687,35.6011,40700.0
2013-09-26 15:35:00,43.86,43.88,43.84,43.84,44500.0,35.6011,35.6174,35.5849,35.5849,44500.0
2013-09-26 15:40:00,43.85,43.88,43.84,43.88,39700.0,35.593,35.6174,35.5849,35.6174,39700.0
2013-09-26 15:45:00,43.87,43.91,43.86,43.9,35700.0,35.6093,35.6417,35.6011,35.6336,35700.0
2013-09-26 15:50:00,43.9,43.92,43.9,43.91,47500.0,35.6336,35.6498,35.6336,35.6417,47500.0
2013-09-26 15:55:00,43.91,43.97,43.89,43.97,154900.0,35.6417,35.6904,35.6255,35.6904,154900.0
2013-09-27 09:30:00,43.76,43.82,43.69,43.79,34100.0,35.52,35.5687,35.4632,35.5443,34100.0
2013-09-27 09:35:00,43.8,43.91,43.8,43.87,24500.0,35.5524,35.6417,35.5524,35.6093,24500.0
2013-09-27 09:40:00,43.87,43.9,43.8,43.88,18400.0,35.6093,35.6336,35.5524,35.6174,18400.0
2013-09-27 09:45:00,43.89,43.89,43.83,43.87,31700.0,35.6255,35.6255,35.5768,35.6093,31700.0
2013-09-27 09:50:00,43.87,43.88,43.8,43.85,20000.0,35.6093,35.6174,35.5524,35.593,20000.0
2013-09-27 09:55:00,43.82,43.9,43.75,43.79,35400.0,35.5687,35.6336,35.5119,35.5443,35400.0
2013-09-27 10:00:00,43.8,43.81,43.7,43.71,33600.0,35.5524,35.5606,35.4713,35.4794,33600.0
2013-09-27 10:05:00,43.71,43.75,43.68,43.68,38600.0,35.4794,35.5119,35.455,35.455,38600.0
2013-09-27 10:10:00,43.69,43.71,43.67,43.69,26600.0,35.4632,35.4794,35.4469,35.4632,26600.0
2013-09-27 10:15:00,43.68,43.78,43.68,43.73,38200.0,35.455,35.5362,35.455,35.4956,38200.0
2013-09-27 10:20:00,43.72,43.73,43.67,43.67,19100.0,35.4875,35.4956,35.4469,35.4469,19100.0
2013-09-27 10:25:00,43.67,43.71,43.66,43.7,17800.0,35.4469,35.4794,35.4388,35.4713,17800.0
2013-09-27 10:30:00,43.7,43.74,43.7,43.73,18200.0,35.4713,35.5037,35.4713,35.4956,18200.0
2013-09-27 10:35:00,43.74,43.76,43.68,43.68,68600.0,35.5037,35.52,35.455,35.455,68600.0
2013-09-27 10:40:00,43.68,43.69,43.65,43.66,13600.0,35.455,35.4632,35.4307,35.4388,13600.0
2013-09-27 10:45:00,43.66,43.66,43.63,43.64,25200.0,35.4388,35.4388,35.4145,35.4226,25200.0
2013-09-27 10:50:00,43.64,43.68,43.64,43.64,30600.0,35.4226,35.455,35.4226,35.4226,30600.0
2013-09-27 10:55:00,43.64,43.66,43.64,43.64,46600.0,35.4226,35.4388,35.4226,35.4226,46600.0
2013-09-27 11:00:00,43.66,43.66,43.64,43.64,26000.0,35.4388,35.4388,35.4226,35.4226,26000.0
2013-09-27 11:05:00,43.64,43.65,43.55,43.55,26200.0,35.4226,35.4307,35.3495,35.3495,26200.0
2013-09-27 11:10:00,43.55,43.62,43.55,43.62,22800.0,35.3495,35.4063,35.3495,35.4063,22800.0
2013-09-27 11:15:00,43.61,43.64,43.57,43.59,26600.0,35.3982,35.4226,35.3657,35.382,26600.0
2013-09-27 11:20:00,43.6,43.66,43.59,43.62,14800.0,35.3901,35.4388,35.382,35.4063,14800.0
2013-09-27 11:25:00,43.62,43.68,43.6,43.68,18800.0,35.4063,35.455,35.3901,35.455,18800.0
2013-09-27 11:30:00,43.67,43.69,43.66,43.68,14600.0,35.4469,35.4632,35.4388,35.455,14600.0
2013-09-27 11:35:00,43.67,43.76,43.67,43.74,76400.0,35.4469,35.52,35.4469,35.5037,76400.0
2013-09-27 11:40:00,43.74,43.74,43.7,43.7,14800.0,35.5037,35.5037,35.4713,35.4713,14800.0
2013-09-27 11:45:00,43.7,43.71,43.69,43.7,27800.0,35.4713,35.4794,35.4632,35.4713,27800.0
2013-09-27 11:50:00,43.7,43.73,43.69,43.7,26500.0,35.4713,35.4956,35.4632,35.4713,26500.0
2013-09-27 11:55:00,43.7,43.71,43.69,43.69,20900.0,35.4713,35.4794,35.4632,35.4632,20900.0
2013-09-27 12:00:00,43.69,43.71,43.68,43.7,31600.0,35.4632,35.4794,35.455,35.4713,31600.0
2013-09-27 12:05:00,43.7,43.71,43.69,43.7,30800.0,35.4713,35.4794,35.4632,35.4713,30800.0
2013-09-27 12:10:00,43.69,43.73,43.69,43.73,18400.0,35.4632,35.4956,35.4632,35.4956,18400.0
2013-09-27 12:15:00,43.72,43.74,43.7,43.71,14000.0,35.4875,35.5037,35.4713,35.4794,14000.0
2013-09-27 12:20:00,43.71,43.73,43.7,43.7,9100.0,35.4794,35.4956,35.4713,35.4713,9100.0
2013-09-27 12:25:00,43.7,43.7,43.69,43.7,21900.0,35.4713,35.4713,35.4632,35.4713,21900.0
2013-09-27 12:30:00,43.69,43.75,43.69,43.75,14500.0,35.4632,35.5119,35.4632,35.5119,14500.0
2013-09-27 12:35:00,43.75,43.77,43.75,43.75,14600.0,35.5119,35.5281,35.5119,35.5119,14600.0
2013-09-27 12:40:00,43.75,43.78,43.75,43.76,14200.0,35.5119,35.5362,35.5119,35.52,14200.0
2013-09-27 12:45:00,43.77,43.77,43.7,43.7,18000.0,35.5281,35.5281,35.4713,35.4713,18000.0
2013-09-27 12:50:00,43.7,43.75,43.7,43.75,6000.0,35.4713,35.5119,35.4713,35.5119,6000.0
2013-09-27 12:55:00,43.76,43.77,43.72,43.73,19000.0,35.52,35.5281,35.4875,35.4956,19000.0
2013-09-27 13:00:00,43.73,43.76,43.73,43.73,7000.0,35.4956,35.52,35.4956,35.4956,7000.0
2013-09-27 13:05:00,43.73,43.73,43.71,43.71,8300.0,35.4956,35.4956,35.4794,35.4794,8300.0
2013-09-27 13:10:00,43.72,43.77,43.72,43.76,5100.0,35.4875,35.5281,35.4875,35.52,5100.0
2013-09-27 13:15:00,43.77,43.79,43.76,43.77,9200.0,35.5281,35.5443,35.52,35.5281,9200.0
2013-09-27 13:20:00,43.76,43.76,43.71,43.71,12800.0,35.52,35.52,35.4794,35.4794,12800.0
2013-09-27 13:25:00,43.71,43.72,43.7,43.72,9700.0,35.4794,35.4875,35.4713,35.4875,9700.0
2013-09-27 13:30:00,43.71,43.76,43.7,43.71,20500.0,35.4794,35.52,35.4713,35.4794,20500.0
2013-09-27 13:35:00,43.72,43.72,43.7,43.7,11200.0,35.4875,35.4875,35.4713,35.4713,11200.0
2013-09-27 13:40:00,43.7,43.74,43.7,43.71,19800.0,35.4713,35.5037,35.4713,35.4794,19800.0
2013-09-27 13:45:00,43.71,43.73,43.71,43.71,5500.0,35.4794,35.4956,35.4794,35.4794,5500.0
2013-09-27 13:50:00,43.71,43.72,43.7,43.71,10400.0,35.4794,35.4875,35.4713,35.4794,10400.0
2013-09-27 13:55:00,43.7,43.71,43.69,43.71,18200.0,35.4713,35.4794,35.4632,35.4794,18200.0
2013-09-27 14:00:00,43.71,43.72,43.7,43.7,10700.0,35.4794,35.4875,35.4713,35.4713,10700.0
2013-09-27 14:05:00,43.7,43.73,43.69,43.7,15300.0,35.4713,35.4956,35.4632,35.4713,15300.0
2013-09-27 14:10:00,43.7,43.73,43.69,43.72,9100.0,35.4713,35.4956,35.4632,35.4875,9100.0
2013-09-27 14:15:00,43.72,43.73,43.7,43.73,32500.0,35.4875,35.4956,35.4713,35.4956,32500.0
2013-09-27 14:20:00,43.73,43.76,43.72,43.76,15100.0,35.4956,35.52,35.4875,35.52,15100.0
2013-09-27 14:25:00,43.76,43.77,43.76,43.77,8300.0,35.52,35.5281,35.52,35.5281,8300.0
2013-09-27 14:30:00,43.77,43.8,43.76,43.77,38200.0,35.5281,35.5524,35.52,35.5281,38200.0
2013-09-27 14:35:00,43.77,43.8,43.75,43.79,19000.0,35.5281,35.5524,35.5119,35.5443,19000.0
2013-09-27 14:40:00,43.79,43.8,43.78,43.79,6200.0,35.5443,35.5524,35.5362,35.5443,6200.0
2013-09-27 14:45:00,43.79,43.84,43.79,43.83,47000.0,35.5443,35.5849,35.5443,35.5768,47000.0
2013-09-27 14:50:00,43.83,43.84,43.83,43.83,22500.0,35.5768,35.5849,35.5768,35.5768,22500.0
2013-09-27 14:55:00,43.83,43.84,43.82,43.82,25500.0,35.5768,35.5849,35.5687,35.5687,25500.0
2013-09-27 15:00:00,43.82,43.84,43.82,43.82,33400.0,35.5687,35.5849,35.5687,35.5687,33400.0
2013-09-27 15:05:00,43.81,43.82,43.78,43.78,29300.0,35.5606,35.5687,35.5362,35.5362,29300.0
2013-09-27 15:10:00,43.79,43.82,43.79,43.82,13800.0,35.5443,35.5687,35.5443,35.5687,13800.0
2013-09-27 15:15:00,43.82,43.82,43.77,43.78,18600.0,35.5687,35.5687,35.5281,35.5362,18600.0
2013-09-27 15:20:00,43.78,43.79,43.77,43.78,12900.0,35.5362,35.5443,35.5281,35.5362,12900.0
2013-09-27 15:25:00,43.77,43.79,43.77,43.79,43400.0,35.5281,35.5443,35.5281,35.5443,43400.0
2013-09-27 15:30:00,43.79,43.83,43.75,43.75,127600.0,35.5443,35.5768,35.5119,35.5119,127600.0
2013-09-27 15:35:00,43.75,43.79,43.73,43.79,35400.0,35.5119,35.5443,35.4956,35.5443,35400.0
2013-09-27 15:40:00,43.79,43.81,43.75,43.78,47000.0,35.5443,35.5606,35.5119,35.5362,47000.0
2013-09-27 15:45:00,43.78,43.8,43.7,43.7,81100.0,35.5362,35.5524,35.4713,35.4713,81100.0
2013-09-27 15:50:00,43.7,43.79,43.7,43.77,59200.0,35.4713,35.5443,35.4713,35.5281,59200.0
2013-09-27 15:55:00,43.77,43.8,43.74,43.74,87000.0,35.5281,35.5524,35.5037,35.5037,87000.0
2013-09-30 09:30:00,43.46,43.49,43.13,43.32,72100.0,35.2765,35.3008,35.0086,35.1628,72100.0
2013-09-30 09:35:00,43.35,43.39,43.23,43.38,28700.0,35.1872,35.2196,35.0898,35.2115,28700.0
2013-09-30 09:40:00,43.38,43.46,43.38,43.42,12100.0,35.2115,35.2765,35.2115,35.244,12100.0
2013-09-30 09:45:00,43.42,43.45,43.34,43.37,19400.0,35.244,35.2683,35.1791,35.2034,19400.0
2013-09-30 09:50:00,43.38,43.4,43.34,43.39,47500.0,35.2115,35.2278,35.1791,35.2196,47500.0
2013-09-30 09:55:00,43.4,43.45,43.37,43.43,15100.0,35.2278,35.2683,35.2034,35.2521,15100.0
2013-09-30 10:00:00,43.43,43.51,43.43,43.51,17800.0,35.2521,35.317,35.2521,35.317,17800.0
2013-09-30 10:05:00,43.52,43.57,43.51,43.53,19000.0,35.3252,35.3657,35.317,35.3333,19000.0
2013-09-30 10:10:00,43.55,43.57,43.51,43.53,13400.0,35.3495,35.3657,35.317,35.3333,13400.0
2013-09-30 10:15:00,43.52,43.59,43.52,43.58,24700.0,35.3252,35.382,35.3252,35.3739,24700.0
2013-09-30 10:20:00,43.58,43.61,43.54,43.58,23300.0,35.3739,35.3982,35.3414,35.3739,23300.0
2013-09-30 10:25:00,43.57,43.62,43.56,43.61,16200.0,35.3657,35.4063,35.3576,35.3982,16200.0
2013-09-30 10:30:00,43.61,43.63,43.55,43.55,32700.0,35.3982,35.4145,35.3495,35.3495,32700.0
2013-09-30 10:35:00,43.55,43.58,43.53,43.54,18100.0,35.3495,35.3739,35.3333,35.3414,18100.0
2013-09-30 10:40:00,43.54,43.56,43.51,43.55,12300.0,35.3414,35.3576,35.317,35.3495,12300.0
2013-09-30 10:45:00,43.55,43.56,43.52,43.53,14400.0,35.3495,35.3576,35.3252,35.3333,14400.0
2013-09-30 10:50:00,43.55,43.56,43.51,43.52,16200.0,35.3495,35.3576,35.317,35.3252,16200.0
2013-09-30 10:55:00,43.51,43.54,43.5,43.53,8700.0,35.317,35.3414,35.3089,35.3333,8700.0
2013-09-30 11:00:00,43.53,43.56,43.52,43.52,8000.0,35.3333,35.3576,35.3252,35.3252,8000.0
2013-09-30 11:05:00,43.52,43.55,43.51,43.51,10500.0,35.3252,35.3495,35.317,35.317,10500.0
2013-09-30 11:10:00,43.52,43.55,43.48,43.48,10000.0,35.3252,35.3495,35.2927,35.2927,10000.0
2013-09-30 11:15:00,43.48,43.52,43.47,43.47,7700.0,35.2927,35.3252,35.2846,35.2846,7700.0
2013-09-30 11:20:00,43.48,43.54,43.48,43.54,8700.0,35.2927,35.3414,35.2927,35.3414,8700.0
2013-09-30 11:25:00,43.53,43.57,43.52,43.53,18500.0,35.3333,35.3657,35.3252,35.3333,18500.0
2013-09-30 11:30:00,43.53,43.56,43.52,43.52,10800.0,35.3333,35.3576,35.3252,35.3252,10800.0
2013-09-30 11:35:00,43.54,43.56,43.53,43.54,8900.0,35.3414,35.3576,35.3333,35.3414,8900.0
2013-09-30 11:40:00,43.54,43.55,43.52,43.53,8100.0,35.3414,35.3495,35.3252,35.3333,8100.0
2013-09-30 11:45:00,43.53,43.56,43.51,43.51,8800.0,35.3333,35.3576,35.317,35.317,8800.0
2013-09-30 11:50:00,43.51,43.52,43.49,43.5,6600.0,35.317,35.3252,35.3008,35.3089,6600.0
2013-09-30 11:55:00,43.5,43.56,43.5,43.55,7700.0,35.3089,35.3576,35.3089,35.3495,7700.0
2013-09-30 12:00:00,43.55,43.56,43.53,43.54,18500.0,35.3495,35.3576,35.3333,35.3414,18500.0
2013-09-30 12:05:00,43.54,43.57,43.49,43.49,13900.0,35.3414,35.3657,35.3008,35.3008,13900.0
2013-09-30 12:10:00,43.49,43.49,43.46,43.47,10200.0,35.3008,35.3008,35.2765,35.2846,10200.0
2013-09-30 12:15:00,43.48,43.51,43.46,43.48,27400.0,35.2927,35.317,35.2765,35.2927,27400.0
2013-09-30 12:20:00,43.48,43.51,43.47,43.47,12000.0,35.2927,35.317,35.2846,35.2846,12000.0
2013-09-30 12:25:00,43.47,43.5,43.46,43.5,3400.0,35.2846,35.3089,35.2765,35.3089,3400.0
2013-09-30 12:30:00,43.5,43.51,43.48,43.49,9300.0,35.3089,35.317,35.2927,35.3008,9300.0
2013-09-30 12:35:00,43.48,43.51,43.48,43.5,21300.0,35.2927,35.317,35.2927,35.3089,21300.0
2013-09-30 12:40:00,43.5,43.57,43.48,43.56,25000.0,35.3089,35.3657,35.2927,35.3576,25000.0
2013-09-30 12:45:00,43.55,43.58,43.55,43.57,5600.0,35.3495,35.3739,35.3495,35.3657,5600.0
2013-09-30 12:50:00,43.57,43.59,43.56,43.58,11900.0,35.3657,35.382,35.3576,35.3739,11900.0
2013-09-30 12:55:00,43.57,43.59,43.55,43.58,6700.0,35.3657,35.382,35.3495,35.3739,6700.0
2013-09-30 13:00:00,43.58,43.63,43.58,43.61,13000.0,35.3739,35.4145,35.3739,35.3982,13000.0
2013-09-30 13:05:00,43.6,43.64,43.6,43.63,6200.0,35.3901,35.4226,35.3901,35.4145,6200.0
2013-09-30 13:10:00,43.62,43.65,43.61,43.65,10200.0,35.4063,35.4307,35.3982,35.4307,10200.0
2013-09-30 13:15:00,43.64,43.75,43.63,43.71,29800.0,35.4226,35.5119,35.4145,35.4794,29800.0
2013-09-30 13:20:00,43.72,43.72,43.68,43.68,8200.0,35.4875,35.4875,35.455,35.455,8200.0
2013-09-30 13:25:00,43.68,43.7,43.65,43.67,14600.0,35.455,35.4713,35.4307,35.4469,14600.0
2013-09-30 13:30:00,43.66,43.72,43.66,43.71,10000.0,35.4388,35.4875,35.4388,35.4794,10000.0
2013-09-30 13:35:00,43.71,43.74,43.67,43.68,16200.0,35.4794,35.5037,35.4469,35.455,16200.0
2013-09-30 13:40:00,43.68,43.73,43.68,43.69,10800.0,35.455,35.4956,35.455,35.4632,10800.0
2013-09-30 13:45:00,43.68,43.74,43.68,43.72,11200.0,35.455,35.5037,35.455,35.4875,11200.0
2013-09-30 13:50:00,43.73,43.75,43.69,43.69,9400.0,35.4956,35.5119,35.4632,35.4632,9400.0
2013-09-30 13:55:00,43.68,43.68,43.59,43.65,23100.0,35.455,35.455,35.382,35.4307,23100.0
2013-09-30 14:00:00,43.65,43.68,43.6,43.67,13600.0,35.4307,35.455,35.3901,35.4469,13600.0
2013-09-30 14:05:00,43.66,43.71,43.65,43.71,13800.0,35.4388,35.4794,35.4307,35.4794,13800.0
2013-09-30 14:10:00,43.72,43.72,43.66,43.67,16800.0,35.4875,35.4875,35.4388,35.4469,16800.0
2013-09-30 14:15:00,43.66,43.71,43.64,43.69,16100.0,35.4388,35.4794,35.4226,35.4632,16100.0
2013-09-30 14:20:00,43.69,43.7,43.66,43.68,7300.0,35.4632,35.4713,35.4388,35.455,7300.0
2013-09-30 14:25:00,43.68,43.72,43.68,43.69,8300.0,35.455,35.4875,35.455,35.4632,8300.0
2013-09-30 14:30:00,43.68,43.73,43.68,43.72,11100.0,35.455,35.4956,35.455,35.4875,11100.0
2013-09-30 14:35:00,43.72,43.73,43.69,43.7,9300.0,35.4875,35.4956,35.4632,35.4713,9300.0
2013-09-30 14:40:00,43.7,43.71,43.66,43.66,11100.0,35.4713,35.4794,35.4388,35.4388,11100.0
2013-09-30 14:45:00,43.67,43.71,43.66,43.7,8400.0,35.4469,35.4794,35.4388,35.4713,8400.0
2013-09-30 14:50:00,43.7,43.71,43.65,43.66,17000.0,35.4713,35.4794,35.4307,35.4388,17000.0
2013-09-30 14:55:00,43.65,43.66,43.59,43.61,19900.0,35.4307,35.4388,35.382,35.3982,19900.0
2013-09-30 15:00:00,43.61,43.61,43.53,43.53,19900.0,35.3982,35.3982,35.3333,35.3333,19900.0
2013-09-30 15:05:00,43.54,43.59,43.54,43.59,21200.0,35.3414,35.382,35.3414,35.382,21200.0
2013-09-30 15:10:00,43.59,43.59,43.55,43.57,36500.0,35.382,35.382,35.3495,35.3657,36500.0
2013-09-30 15:15:00,43.57,43.61,43.55,43.59,51800.0,35.3657,35.3982,35.3495,35.382,51800.0
2013-09-30 15:20:00,43.6,43.62,43.58,43.6,23600.0,35.3901,35.4063,35.3739,35.3901,23600.0
2013-09-30 15:25:00,43.6,43.61,43.58,43.59,33200.0,35.3901,35.3982,35.3739,35.382,33200.0
2013-09-30 15:30:00,43.6,43.6,43.55,43.57,78500.0,35.3901,35.3901,35.3495,35.3657,78500.0
2013-09-30 15:35:00,43.56,43.64,43.56,43.58,77900.0,35.3576,35.4226,35.3576,35.3739,77900.0
2013-09-30 15:40:00,43.57,43.57,43.51,43.53,43500.0,35.3657,35.3657,35.317,35.3333,43500.0
2013-09-30 15:45:00,43.52,43.59,43.46,43.47,68100.0,35.3252,35.382,35.2765,35.2846,68100.0
2013-09-30 15:50:00,43.47,43.53,43.45,43.49,69700.0,35.2846,35.3333,35.2683,35.3008,69700.0
2013-09-30 15:55:00,43.48,43.56,43.46,43.55,147500.0,35.2927,35.3576,35.2765,35.3495,147500.0
2013-10-01 09:30:00,43.64,43.66,43.56,43.63,35900.0,35.4226,35.4388,35.3576,35.4145,35900.0
2013-10-01 09:35:00,43.64,43.75,43.62,43.68,19400.0,35.4226,35.5119,35.4063,35.455,19400.0
2013-10-01 09:40:00,43.69,43.72,43.63,43.63,14100.0,35.4632,35.4875,35.4145,35.4145,14100.0
2013-10-01 09:45:00,43.64,43.68,43.61,43.61,13700.0,35.4226,35.455,35.3982,35.3982,13700.0
2013-10-01 09:50:00,43.61,43.61,43.55,43.57,12000.0,35.3982,35.3982,35.3495,35.3657,12000.0
2013-10-01 09:55:00,43.58,43.58,43.52,43.58,11700.0,35.3739,35.3739,35.3252,35.3739,11700.0
2013-10-01 10:00:00,43.58,43.68,43.55,43.68,23600.0,35.3739,35.455,35.3495,35.455,23600.0
2013-10-01 10:05:00,43.68,43.71,43.66,43.67,12800.0,35.455,35.4794,35.4388,35.4469,12800.0
2013-10-01 10:10:00,43.67,43.68,43.56,43.57,15900.0,35.4469,35.455,35.3576,35.3657,15900.0
2013-10-01 10:15:00,43.57,43.65,43.54,43.63,14400.0,35.3657,35.4307,35.3414,35.4145,14400.0
2013-10-01 10:20:00,43.64,43.76,43.64,43.74,17400.0,35.4226,35.52,35.4226,35.5037,17400.0
2013-10-01 10:25:00,43.73,43.73,43.68,43.68,8000.0,35.4956,35.4956,35.455,35.455,8000.0
2013-10-01 10:30:00,43.69,43.78,43.69,43.78,13600.0,35.4632,35.5362,35.4632,35.5362,13600.0
2013-10-01 10:35:00,43.78,43.79,43.75,43.76,12800.0,35.5362,35.5443,35.5119,35.52,12800.0
2013-10-01 10:40:00,43.76,43.83,43.76,43.78,24100.0,35.52,35.5768,35.52,35.5362,24100.0
2013-10-01 10:45:00,43.77,43.8,43.76,43.77,112700.0,35.5281,35.5524,35.52,35.5281,112700.0
2013-10-01 10:50:00,43.76,43.8,43.74,43.8,71300.0,35.52,35.5524,35.5037,35.5524,71300.0
2013-10-01 10:55:00,43.8,43.83,43.75,43.75,69700.0,35.5524,35.5768,35.5119,35.5119,69700.0
2013-10-01 11:00:00,43.75,43.76,43.71,43.71,15200.0,35.5119,35.52,35.4794,35.4794,15200.0
2013-10-01 11:05:00,43.71,43.72,43.64,43.64,16900.0,35.4794,35.4875,35.4226,35.4226,16900.0
2013-10-01 11:10:00,43.64,43.65,43.63,43.63,14000.0,35.4226,35.4307,35.4145,35.4145,14000.0
2013-10-01 11:15:00,43.63,43.64,43.62,43.64,12000.0,35.4145,35.4226,35.4063,35.4226,12000.0
2013-10-01 11:20:00,43.65,43.65,43.62,43.63,12200.0,35.4307,35.4307,35.4063,35.4145,12200.0
2013-10-01 11:25:00,43.64,43.64,43.6,43.61,22000.0,35.4226,35.4226,35.3901,35.3982,22000.0
2013-10-01 11:30:00,43.61,43.65,43.61,43.65,21100.0,35.3982,35.4307,35.3982,35.4307,21100.0
2013-10-01 11:35:00,43.65,43.65,43.63,43.65,12300.0,35.4307,35.4307,35.4145,35.4307,12300.0
2013-10-01 11:40:00,43.65,43.65,43.62,43.62,16700.0,35.4307,35.4307,35.4063,35.4063,16700.0
2013-10-01 11:45:00,43.62,43.65,43.6,43.65,20400.0,35.4063,35.4307,35.3901,35.4307,20400.0
2013-10-01 11:50:00,43.63,43.65,43.62,43.63,11700.0,35.4145,35.4307,35.4063,35.4145,11700.0
2013-10-01 11:55:00,43.63,43.65,43.62,43.64,11600.0,35.4145,35.4307,35.4063,35.4226,11600.0
2013-10-01 12:00:00,43.64,43.68,43.64,43.66,24400.0,35.4226,35.455,35.4226,35.4388,24400.0
2013-10-01 12:05:00,43.66,43.69,43.66,43.69,7100.0,35.4388,35.4632,35.4388,35.4632,7100.0
2013-10-01 12:10:00,43.69,43.7,43.65,43.67,24500.0,35.4632,35.4713,35.4307,35.4469,24500.0
2013-10-01 12:15:00,43.66,43.73,43.65,43.73,47200.0,35.4388,35.4956,35.4307,35.4956,47200.0
2013-10-01 12:20:00,43.73,43.78,43.73,43.75,78800.0,35.4956,35.5362,35.4956,35.5119,78800.0
2013-10-01 12:25:00,43.75,43.86,43.74,43.82,70300.0,35.5119,35.6011,35.5037,35.5687,70300.0
2013-10-01 12:30:00,43.82,43.82,43.79,43.79,12800.0,35.5687,35.5687,35.5443,35.5443,12800.0
2013-10-01 12:35:00,43.79,43.79,43.73,43.73,7300.0,35.5443,35.5443,35.4956,35.4956,7300.0
2013-10-01 12:40:00,43.73,43.73,43.71,43.73,5400.0,35.4956,35.4956,35.4794,35.4956,5400.0
2013-10-01 12:45:00,43.72,43.76,43.72,43.75,6100.0,35.4875,35.52,35.4875,35.5119,6100.0
2013-10-01 12:50:00,43.75,43.75,43.69,43.69,23500.0,35.5119,35.5119,35.4632,35.4632,23500.0
2013-10-01 12:55:00,43.69,43.69,43.65,43.68,30700.0,35.4632,35.4632,35.4307,35.455,30700.0
2013-10-01 13:00:00,43.67,43.69,43.65,43.68,19100.0,35.4469,35.4632,35.4307,35.455,19100.0
2013-10-01 13:05:00,43.68,43.7,43.68,43.69,5300.0,35.455,35.4713,35.455,35.4632,5300.0
2013-10-01 13:10:00,43.69,43.73,43.69,43.71,6400.0,35.4632,35.4956,35.4632,35.4794,6400.0
2013-10-01 13:15:00,43.7,43.72,43.68,43.71,17300.0,35.4713,35.4875,35.455,35.4794,17300.0
2013-10-01 13:20:00,43.71,43.71,43.68,43.69,21100.0,35.4794,35.4794,35.455,35.4632,21100.0
2013-10-01 13:25:00,43.69,43.7,43.69,43.7,6800.0,35.4632,35.4713,35.4632,35.4713,6800.0
2013-10-01 13:30:00,43.7,43.71,43.67,43.69,100400.0,35.4713,35.4794,35.4469,35.4632,100400.0
2013-10-01 13:35:00,43.68,43.69,43.61,43.61,35900.0,35.455,35.4632,35.3982,35.3982,35900.0
2013-10-01 13:40:00,43.61,43.61,43.57,43.59,17200.0,35.3982,35.3982,35.3657,35.382,17200.0
2013-10-01 13:45:00,43.59,43.61,43.57,43.58,10000.0,35.382,35.3982,35.3657,35.3739,10000.0
2013-10-01 13:50:00,43.58,43.61,43.58,43.59,49800.0,35.3739,35.3982,35.3739,35.382,49800.0
2013-10-01 13:55:00,43.58,43.61,43.58,43.6,68600.0,35.3739,35.3982,35.3739,35.3901,68600.0
2013-10-01 14:00:00,43.59,43.62,43.57,43.58,16800.0,35.382,35.4063,35.3657,35.3739,16800.0
2013-10-01 14:05:00,43.58,43.58,43.56,43.57,10400.0,35.3739,35.3739,35.3576,35.3657,10400.0
2013-10-01 14:10:00,43.57,43.57,43.55,43.55,6200.0,35.3657,35.3657,35.3495,35.3495,6200.0
2013-10-01 14:15:00,43.56,43.56,43.51,43.51,15800.0,35.3576,35.3576,35.317,35.317,15800.0
2013-10-01 14:20:00,43.51,43.52,43.5,43.5,7300.0,35.317,35.3252,35.3089,35.3089,7300.0
2013-10-01 14:25:00,43.5,43.5,43.45,43.49,23300.0,35.3089,35.3089,35.2683,35.3008,23300.0
2013-10-01 14:30:00,43.49,43.51,43.48,43.51,23400.0,35.3008,35.317,35.2927,35.317,23400.0
2013-10-01 14:35:00,43.51,43.51,43.48,43.49,14300.0,35.317,35.317,35.2927,35.3008,14300.0
2013-10-01 14:40:00,43.5,43.5,43.48,43.48,11600.0,35.3089,35.3089,35.2927,35.2927,11600.0
2013-10-01 14:45:00,43.47,43.5,43.46,43.5,9800.0,35.2846,35.3089,35.2765,35.3089,9800.0
2013-10-01 14:50:00,43.5,43.53,43.49,43.53,13600.0,35.3089,35.3333,35.3008,35.3333,13600.0
2013-10-01 14:55:00,43.52,43.54,43.51,43.53,18800.0,35.3252,35.3414,35.317,35.3333,18800.0
2013-10-01 15:00:00,43.52,43.52,43.46,43.49,70200.0,35.3252,35.3252,35.2765,35.3008,70200.0
2013-10-01 15:05:00,43.49,43.49,43.43,43.48,25100.0,35.3008,35.3008,35.2521,35.2927,25100.0
2013-10-01 15:10:00,43.48,43.51,43.46,43.46,20300.0,35.2927,35.317,35.2765,35.2765,20300.0
2013-10-01 15:15:00,43.47,43.5,43.46,43.5,19800.0,35.2846,35.3089,35.2765,35.3089,19800.0
2013-10-01 15:20:00,43.5,43.5,43.46,43.48,15300.0,35.3089,35.3089,35.2765,35.2927,15300.0
2013-10-01 15:25:00,43.49,43.51,43.47,43.49,29300.0,35.3008,35.317,35.2846,35.3008,29300.0
2013-10-01 15:30:00,43.5,43.54,43.49,43.52,33800.0,35.3089,35.3414,35.3008,35.3252,33800.0
2013-10-01 15:35:00,43.52,43.58,43.51,43.57,96100.0,35.3252,35.3739,35.317,35.3657,96100.0
2013-10-01 15:40:00,43.57,43.61,43.56,43.6,189500.0,35.3657,35.3982,35.3576,35.3901,189500.0
2013-10-01 15:45:00,43.6,43.63,43.56,43.61,224800.0,35.3901,35.4145,35.3576,35.3982,224800.0
2013-10-01 15:50:00,43.61,43.62,43.58,43.6,45700.0,35.3982,35.4063,35.3739,35.3901,45700.0
2013-10-01 15:55:00,43.59,43.62,43.56,43.59,226900.0,35.382,35.4063,35.3576,35.382,226900.0
2013-10-02 09:30:00,43.33,43.45,43.28,43.29,38100.0,35.1709,35.2683,35.1304,35.1385,38100.0
2013-10-02 09:35:00,43.28,43.36,43.18,43.21,18000.0,35.1304,35.1953,35.0492,35.0735,18000.0
2013-10-02 09:40:00,43.2,43.24,43.17,43.23,37300.0,35.0654,35.0979,35.0411,35.0898,37300.0
2013-10-02 09:45:00,43.23,43.25,43.15,43.19,19900.0,35.0898,35.106,35.0248,35.0573,19900.0
2013-10-02 09:50:00,43.19,43.23,43.16,43.21,8500.0,35.0573,35.0898,35.033,35.0735,8500.0
2013-10-02 09:55:00,43.22,43.22,43.16,43.2,12200.0,35.0817,35.0817,35.033,35.0654,12200.0
2013-10-02 10:00:00,43.19,43.23,43.16,43.23,13100.0,35.0573,35.0898,35.033,35.0898,13100.0
2013-10-02 10:05:00,43.23,43.23,43.12,43.18,24700.0,35.0898,35.0898,35.0005,35.0492,24700.0
2013-10-02 10:10:00,43.18,43.23,43.16,43.22,18300.0,35.0492,35.0898,35.033,35.0817,18300.0
2013-10-02 10:15:00,43.22,43.28,43.18,43.27,16200.0,35.0817,35.1304,35.0492,35.1222,16200.0
2013-10-02 10:20:00,43.27,43.28,43.23,43.25,15900.0,35.1222,35.1304,35.0898,35.106,15900.0
2013-10-02 10:25:00,43.26,43.29,43.25,43.29,11800.0,35.1141,35.1385,35.106,35.1385,11800.0
2013-10-02 10:30:00,43.28,43.28,43.22,43.27,19100.0,35.1304,35.1304,35.0817,35.1222,19100.0
2013-10-02 10:35:00,43.27,43.34,43.27,43.33,15600.0,35.1222,35.1791,35.1222,35.1709,15600.0
2013-10-02 10:40:00,43.33,43.36,43.31,43.32,18400.0,35.1709,35.1953,35.1547,35.1628,18400.0
2013-10-02 10:45:00,43.32,43.34,43.3,43.32,18600.0,35.1628,35.1791,35.1466,35.1628,18600.0
2013-10-02 10:50:00,43.33,43.35,43.31,43.35,17100.0,35.1709,35.1872,35.1547,35.1872,17100.0
2013-10-02 10:55:00,43.34,43.44,43.34,43.41,22000.0,35.1791,35.2602,35.1791,35.2359,22000.0
2013-10-02 11:00:00,43.41,43.41,43.36,43.36,13900.0,35.2359,35.2359,35.1953,35.1953,13900.0
2013-10-02 11:05:00,43.35,43.4,43.35,43.4,8100.0,35.1872,35.2278,35.1872,35.2278,8100.0
2013-10-02 11:10:00,43.4,43.4,43.37,43.39,13100.0,35.2278,35.2278,35.2034,35.2196,13100.0
2013-10-02 11:15:00,43.39,43.47,43.39,43.46,12600.0,35.2196,35.2846,35.2196,35.2765,12600.0
2013-10-02 11:20:00,43.46,43.46,43.42,43.44,13200.0,35.2765,35.2765,35.244,35.2602,13200.0
2013-10-02 11:25:00,43.44,43.46,43.42,43.45,9100.0,35.2602,35.2765,35.244,35.2683,9100.0
2013-10-02 11:30:00,43.45,43.49,43.44,43.45,12000.0,35.2683,35.3008,35.2602,35.2683,12000.0
2013-10-02 11:35:00,43.45,43.47,43.39,43.39,25200.0,35.2683,35.2846,35.2196,35.2196,25200.0
2013-10-02 11:40:00,43.4,43.45,43.4,43.43,17500.0,35.2278,35.2683,35.2278,35.2521,17500.0
2013-10-02 11:45:00,43.43,43.51,43.43,43.51,12600.0,35.2521,35.317,35.2521,35.317,12600.0
2013-10-02 11:50:00,43.5,43.51,43.49,43.5,12300.0,35.3089,35.317,35.3008,35.3089,12300.0
2013-10-02 11:55:00,43.5,43.51,43.49,43.5,6200.0,35.3089,35.317,35.3008,35.3089,6200.0
2013-10-02 12:00:00,43.5,43.56,43.49,43.54,21800.0,35.3089,35.3576,35.3008,35.3414,21800.0
2013-10-02 12:05:00,43.54,43.57,43.54,43.57,6200.0,35.3414,35.3657,35.3414,35.3657,6200.0
2013-10-02 12:10:00,43.57,43.57,43.52,43.52,14900.0,35.3657,35.3657,35.3252,35.3252,14900.0
2013-10-02 12:15:00,43.52,43.55,43.52,43.55,10600.0,35.3252,35.3495,35.3252,35.3495,10600.0
2013-10-02 12:20:00,43.54,43.55,43.51,43.51,11300.0,35.3414,35.3495,35.317,35.317,11300.0
2013-10-02 12:25:00,43.51,43.52,43.48,43.51,10600.0,35.317,35.3252,35.2927,35.317,10600.0
2013-10-02 12:30:00,43.5,43.56,43.5,43.55,10700.0,35.3089,35.3576,35.3089,35.3495,10700.0
2013-10-02 12:35:00,43.54,43.58,43.54,43.58,7800.0,35.3414,35.3739,35.3414,35.3739,7800.0
2013-10-02 12:40:00,43.58,43.63,43.58,43.63,15100.0,35.3739,35.4145,35.3739,35.4145,15100.0
2013-10-02 12:45:00,43.62,43.63,43.54,43.55,19200.0,35.4063,35.4145,35.3414,35.3495,19200.0
2013-10-02 12:50:00,43.55,43.56,43.54,43.56,6100.0,35.3495,35.3576,35.3414,35.3576,6100.0
2013-10-02 12:55:00,43.56,43.57,43.55,43.57,5400.0,35.3576,35.3657,35.3495,35.3657,5400.0
2013-10-02 13:00:00,43.56,43.58,43.55,43.58,10300.0,35.3576,35.3739,35.3495,35.3739,10300.0
2013-10-02 13:05:00,43.58,43.59,43.57,43.58,10700.0,35.3739,35.382,35.3657,35.3739,10700.0
2013-10-02 13:10:00,43.58,43.59,43.57,43.59,5900.0,35.3739,35.382,35.3657,35.382,5900.0
2013-10-02 13:15:00,43.59,43.6,43.58,43.6,22400.0,35.382,35.3901,35.3739,35.3901,22400.0
2013-10-02 13:20:00,43.6,43.73,43.59,43.72,59100.0,35.3901,35.4956,35.382,35.4875,59100.0
2013-10-02 13:25:00,43.73,43.74,43.7,43.73,22400.0,35.4956,35.5037,35.4713,35.4956,22400.0
2013-10-02 13:30:00,43.72,43.72,43.66,43.68,15600.0,35.4875,35.4875,35.4388,35.455,15600.0
2013-10-02 13:35:00,43.68,43.72,43.68,43.71,12300.0,35.455,35.4875,35.455,35.4794,12300.0
2013-10-02 13:40:00,43.7,43.71,43.62,43.63,16800.0,35.4713,35.4794,35.4063,35.4145,16800.0
2013-10-02 13:45:00,43.62,43.67,43.61,43.66,13100.0,35.4063,35.4469,35.3982,35.4388,13100.0
2013-10-02 13:50:00,43.66,43.67,43.64,43.67,11500.0,35.4388,35.4469,35.4226,35.4469,11500.0
2013-10-02 13:55:00,43.66,43.67,43.61,43.61,16200.0,35.4388,35.4469,35.3982,35.3982,16200.0
2013-10-02 14:00:00,43.62,43.62,43.57,43.61,16700.0,35.4063,35.4063,35.3657,35.3982,16700.0
2013-10-02 14:05:00,43.6,43.62,43.57,43.58,18700.0,35.3901,35.4063,35.3657,35.3739,18700.0
2013-10-02 14:10:00,43.58,43.59,43.54,43.55,18700.0,35.3739,35.382,35.3414,35.3495,18700.0
2013-10-02 14:15:00,43.56,43.61,43.55,43.61,9600.0,35.3576,35.3982,35.3495,35.3982,9600.0
2013-10-02 14:20:00,43.61,43.64,43.6,43.61,14700.0,35.3982,35.4226,35.3901,35.3982,14700.0
2013-10-02 14:25:00,43.61,43.63,43.59,43.63,8400.0,35.3982,35.4145,35.382,35.4145,8400.0
2013-10-02 14:30:00,43.63,43.63,43.6,43.61,18200.0,35.4145,35.4145,35.3901,35.3982,18200.0
2013-10-02 14:35:00,43.61,43.61,43.56,43.57,23800.0,35.3982,35.3982,35.3576,35.3657,23800.0
2013-10-02 14:40:00,43.57,43.57,43.55,43.56,11300.0,35.3657,35.3657,35.3495,35.3576,11300.0
2013-10-02 14:45:00,43.56,43.59,43.55,43.59,11000.0,35.3576,35.382,35.3495,35.382,11000.0
2013-10-02 14:50:00,43.59,43.62,43.58,43.59,21800.0,35.382,35.4063,35.3739,35.382,21800.0
2013-10-02 14:55:00,43.59,43.59,43.56,43.58,12100.0,35.382,35.382,35.3576,35.3739,12100.0
2013-10-02 15:00:00,43.57,43.58,43.55,43.56,20300.0,35.3657,35.3739,35.3495,35.3576,20300.0
2013-10-02 15:05:00,43.57,43.58,43.56,43.58,15000.0,35.3657,35.3739,35.3576,35.3739,15000.0
2013-10-02 15:10:00,43.58,43.59,43.57,43.57,15100.0,35.3739,35.382,35.3657,35.3657,15100.0
2013-10-02 15:15:00,43.57,43.58,43.55,43.58,21600.0,35.3657,35.3739,35.3495,35.3739,21600.0
2013-10-02 15:20:00,43.58,43.58,43.52,43.54,18900.0,35.3739,35.3739,35.3252,35.3414,18900.0
2013-10-02 15:25:00,43.54,43.56,43.54,43.56,19000.0,35.3414,35.3576,35.3414,35.3576,19000.0
2013-10-02 15:30:00,43.56,43.63,43.55,43.63,25800.0,35.3576,35.4145,35.3495,35.4145,25800.0
2013-10-02 15:35:00,43.63,43.63,43.59,43.61,38300.0,35.4145,35.4145,35.382,35.3982,38300.0
2013-10-02 15:40:00,43.61,43.62,43.6,43.62,27400.0,35.3982,35.4063,35.3901,35.4063,27400.0
2013-10-02 15:45:00,43.61,43.62,43.53,43.54,51300.0,35.3982,35.4063,35.3333,35.3414,51300.0
2013-10-02 15:50:00,43.55,43.58,43.55,43.56,66800.0,35.3495,35.3739,35.3495,35.3576,66800.0
2013-10-02 15:55:00,43.56,43.7,43.54,43.69,288100.0,35.3576,35.4713,35.3414,35.4632,288100.0
2013-10-03 09:30:00,43.57,43.61,43.47,43.54,34100.0,35.3657,35.3982,35.2846,35.3414,34100.0
2013-10-03 09:35:00,43.57,43.57,43.39,43.39,8700.0,35.3657,35.3657,35.2196,35.2196,8700.0
2013-10-03 09:40:00,43.37,43.43,43.33,43.37,14100.0,35.2034,35.2521,35.1709,35.2034,14100.0
2013-10-03 09:45:00,43.37,43.38,43.28,43.29,17800.0,35.2034,35.2115,35.1304,35.1385,17800.0
2013-10-03 09:50:00,43.3,43.31,43.24,43.28,19400.0,35.1466,35.1547,35.0979,35.1304,19400.0
2013-10-03 09:55:00,43.28,43.29,43.23,43.27,64000.0,35.1304,35.1385,35.0898,35.1222,64000.0
2013-10-03 10:00:00,43.26,43.27,43.13,43.14,80400.0,35.1141,35.1222,35.0086,35.0167,80400.0
2013-10-03 10:05:00,43.13,43.17,43.12,43.17,28100.0,35.0086,35.0411,35.0005,35.0411,28100.0
2013-10-03 10:10:00,43.16,43.22,43.15,43.19,18700.0,35.033,35.0817,35.0248,35.0573,18700.0
2013-10-03 10:15:00,43.18,43.21,43.15,43.18,31200.0,35.0492,35.0735,35.0248,35.0492,31200.0
2013-10-03 10:20:00,43.18,43.2,43.12,43.17,39000.0,35.0492,35.0654,35.0005,35.0411,39000.0
2013-10-03 10:25:00,43.16,43.22,43.15,43.22,39400.0,35.033,35.0817,35.0248,35.0817,39400.0
2013-10-03 10:30:00,43.22,43.22,43.12,43.14,27800.0,35.0817,35.0817,35.0005,35.0167,27800.0
2013-10-03 10:35:00,43.13,43.18,43.12,43.12,15300.0,35.0086,35.0492,35.0005,35.0005,15300.0
2013-10-03 10:40:00,43.13,43.13,43.07,43.09,19800.0,35.0086,35.0086,34.9599,34.9761,19800.0
2013-10-03 10:45:00,43.09,43.1,43.04,43.1,13900.0,34.9761,34.9843,34.9355,34.9843,13900.0
2013-10-03 10:50:00,43.1,43.12,43.08,43.09,12100.0,34.9843,35.0005,34.968,34.9761,12100.0
2013-10-03 10:55:00,43.1,43.12,43.07,43.08,13000.0,34.9843,35.0005,34.9599,34.968,13000.0
2013-10-03 11:00:00,43.08,43.12,43.07,43.11,16500.0,34.968,35.0005,34.9599,34.9924,16500.0
2013-10-03 11:05:00,43.1,43.18,43.08,43.17,18100.0,34.9843,35.0492,34.968,35.0411,18100.0
2013-10-03 11:10:00,43.18,43.19,43.13,43.14,10900.0,35.0492,35.0573,35.0086,35.0167,10900.0
2013-10-03 11:15:00,43.11,43.14,43.09,43.09,14800.0,34.9924,35.0167,34.9761,34.9761,14800.0
2013-10-03 11:20:00,43.1,43.15,43.1,43.12,16200.0,34.9843,35.0248,34.9843,35.0005,16200.0
2013-10-03 11:25:00,43.11,43.12,43.02,43.04,62800.0,34.9924,35.0005,34.9193,34.9355,62800.0
2013-10-03 11:30:00,43.03,43.09,43.02,43.08,31700.0,34.9274,34.9761,34.9193,34.968,31700.0
2013-10-03 11:35:00,43.08,43.08,42.99,43.05,27000.0,34.968,34.968,34.895,34.9437,27000.0
2013-10-03 11:40:00,43.05,43.05,42.93,42.96,22500.0,34.9437,34.9437,34.8463,34.8706,22500.0
2013-10-03 11:45:00,42.96,42.96,42.91,42.95,19600.0,34.8706,34.8706,34.83,34.8625,19600.0
2013-10-03 11:50:00,42.95,42.98,42.95,42.97,14000.0,34.8625,34.8868,34.8625,34.8787,14000.0
2013-10-03 11:55:00,42.97,42.97,42.91,42.93,22700.0,34.8787,34.8787,34.83,34.8463,22700.0
2013-10-03 12:00:00,42.92,42.94,42.9,42.91,13100.0,34.8381,34.8544,34.8219,34.83,13100.0
2013-10-03 12:05:00,42.92,42.97,42.91,42.96,18900.0,34.8381,34.8787,34.83,34.8706,18900.0
2013-10-03 12:10:00,42.97,43.02,42.97,43.0,14500.0,34.8787,34.9193,34.8787,34.9031,14500.0
2013-10-03 12:15:00,42.99,43.01,42.96,42.97,11400.0,34.895,34.9112,34.8706,34.8787,11400.0
2013-10-03 12:20:00,42.96,42.96,42.9,42.91,17600.0,34.8706,34.8706,34.8219,34.83,17600.0
2013-10-03 12:25:00,42.92,42.96,42.89,42.96,8900.0,34.8381,34.8706,34.8138,34.8706,8900.0
2013-10-03 12:30:00,42.97,43.0,42.94,42.96,12400.0,34.8787,34.9031,34.8544,34.8706,12400.0
2013-10-03 12:35:00,42.95,43.04,42.94,43.02,49700.0,34.8625,34.9355,34.8544,34.9193,49700.0
2013-10-03 12:40:00,43.03,43.03,42.99,43.01,22400.0,34.9274,34.9274,34.895,34.9112,22400.0
2013-10-03 12:45:00,43.0,43.08,43.0,43.07,30800.0,34.9031,34.968,34.9031,34.9599,30800.0
2013-10-03 12:50:00,43.07,43.08,43.03,43.07,42800.0,34.9599,34.968,34.9274,34.9599,42800.0
2013-10-03 12:55:00,43.07,43.08,43.04,43.07,9800.0,34.9599,34.968,34.9355,34.9599,9800.0
2013-10-03 13:00:00,43.06,43.08,43.05,43.08,11100.0,34.9518,34.968,34.9437,34.968,11100.0
2013-10-03 13:05:00,43.08,43.15,43.07,43.15,22000.0,34.968,35.0248,34.9599,35.0248,22000.0
2013-10-03 13:10:00,43.15,43.15,43.11,43.13,9500.0,35.0248,35.0248,34.9924,35.0086,9500.0
2013-10-03 13:15:00,43.13,43.14,43.11,43.13,9200.0,35.0086,35.0167,34.9924,35.0086,9200.0
2013-10-03 13:20:00,43.13,43.19,43.11,43.19,9400.0,35.0086,35.0573,34.9924,35.0573,9400.0
2013-10-03 13:25:00,43.19,43.28,43.17,43.28,13300.0,35.0573,35.1304,35.0411,35.1304,13300.0
2013-10-03 13:30:00,43.28,43.31,43.24,43.24,7700.0,35.1304,35.1547,35.0979,35.0979,7700.0
2013-10-03 13:35:00,43.25,43.29,43.2,43.21,10800.0,35.106,35.1385,35.0654,35.0735,10800.0
2013-10-03 13:40:00,43.21,43.26,43.21,43.22,7200.0,35.0735,35.1141,35.0735,35.0817,7200.0
2013-10-03 13:45:00,43.23,43.23,43.22,43.23,4600.0,35.0898,35.0898,35.0817,35.0898,4600.0
2013-10-03 13:50:00,43.24,43.24,43.17,43.18,6500.0,35.0979,35.0979,35.0411,35.0492,6500.0
2013-10-03 13:55:00,43.17,43.28,43.17,43.26,16300.0,35.0411,35.1304,35.0411,35.1141,16300.0
2013-10-03 14:00:00,43.25,43.25,43.19,43.21,15600.0,35.106,35.106,35.0573,35.0735,15600.0
2013-10-03 14:05:00,43.2,43.2,43.14,43.18,15900.0,35.0654,35.0654,35.0167,35.0492,15900.0
2013-10-03 14:10:00,43.18,43.21,43.17,43.21,9300.0,35.0492,35.0735,35.0411,35.0735,9300.0
2013-10-03 14:15:00,43.21,43.24,43.15,43.16,18100.0,35.0735,35.0979,35.0248,35.033,18100.0
2013-10-03 14:20:00,43.16,43.16,43.03,43.05,47500.0,35.033,35.033,34.9274,34.9437,47500.0
2013-10-03 14:25:00,43.05,43.23,43.03,43.23,30000.0,34.9437,35.0898,34.9274,35.0898,30000.0
2013-10-03 14:30:00,43.22,43.24,43.11,43.12,27900.0,35.0817,35.0979,34.9924,35.0005,27900.0
2013-10-03 14:35:00,43.13,43.19,43.13,43.18,13800.0,35.0086,35.0573,35.0086,35.0492,13800.0
2013-10-03 14:40:00,43.19,43.23,43.18,43.2,13600.0,35.0573,35.0898,35.0492,35.0654,13600.0
2013-10-03 14:45:00,43.21,43.23,43.19,43.21,9000.0,35.0735,35.0898,35.0573,35.0735,9000.0
2013-10-03 14:50:00,43.21,43.28,43.2,43.26,18000.0,35.0735,35.1304,35.0654,35.1141,18000.0
2013-10-03 14:55:00,43.26,43.28,43.23,43.23,15800.0,35.1141,35.1304,35.0898,35.0898,15800.0
2013-10-03 15:00:00,43.23,43.23,43.19,43.22,17500.0,35.0898,35.0898,35.0573,35.0817,17500.0
2013-10-03 15:05:00,43.22,43.23,43.19,43.19,27100.0,35.0817,35.0898,35.0573,35.0573,27100.0
2013-10-03 15:10:00,43.19,43.23,43.19,43.21,45600.0,35.0573,35.0898,35.0573,35.0735,45600.0
2013-10-03 15:15:00,43.21,43.23,43.2,43.23,33100.0,35.0735,35.0898,35.0654,35.0898,33100.0
2013-10-03 15:20:00,43.22,43.26,43.22,43.23,38400.0,35.0817,35.1141,35.0817,35.0898,38400.0
2013-10-03 15:25:00,43.23,43.26,43.2,43.26,112100.0,35.0898,35.1141,35.0654,35.1141,112100.0
2013-10-03 15:30:00,43.25,43.25,43.23,43.25,26100.0,35.106,35.106,35.0898,35.106,26100.0
2013-10-03 15:35:00,43.25,43.31,43.23,43.31,33300.0,35.106,35.1547,35.0898,35.1547,33300.0
2013-10-03 15:40:00,43.31,43.32,43.28,43.3,65300.0,35.1547,35.1628,35.1304,35.1466,65300.0
2013-10-03 15:45:00,43.3,43.3,43.22,43.25,70700.0,35.1466,35.1466,35.0817,35.106,70700.0
2013-10-03 15:50:00,43.25,43.29,43.25,43.27,61600.0,35.106,35.1385,35.106,35.1222,61600.0
2013-10-03 15:55:00,43.28,43.28,43.19,43.23,197400.0,35.1304,35.1304,35.0573,35.0898,197400.0
2013-10-04 09:30:00,42.84,43.07,42.78,42.98,95400.0,34.7732,34.9599,34.7245,34.8868,95400.0
2013-10-04 09:35:00,42.99,43.05,42.97,43.02,40500.0,34.895,34.9437,34.8787,34.9193,40500.0
2013-10-04 09:40:00,43.03,43.06,42.95,43.01,35700.0,34.9274,34.9518,34.8625,34.9112,35700.0
2013-10-04 09:45:00,43.01,43.14,43.0,43.12,31400.0,34.9112,35.0167,34.9031,35.0005,31400.0
2013-10-04 09:50:00,43.13,43.21,43.12,43.21,22600.0,35.0086,35.0735,35.0005,35.0735,22600.0
2013-10-04 09:55:00,43.2,43.22,43.13,43.13,12500.0,35.0654,35.0817,35.0086,35.0086,12500.0
2013-10-04 10:00:00,43.13,43.15,43.08,43.09,30900.0,35.0086,35.0248,34.968,34.9761,30900.0
2013-10-04 10:05:00,43.1,43.16,43.09,43.16,12300.0,34.9843,35.033,34.9761,35.033,12300.0
2013-10-04 10:10:00,43.15,43.25,43.15,43.25,25800.0,35.0248,35.106,35.0248,35.106,25800.0
2013-10-04 10:15:00,43.25,43.3,43.23,43.23,16000.0,35.106,35.1466,35.0898,35.0898,16000.0
2013-10-04 10:20:00,43.23,43.24,43.19,43.21,13600.0,35.0898,35.0979,35.0573,35.0735,13600.0
2013-10-04 10:25:00,43.2,43.25,43.2,43.24,38200.0,35.0654,35.106,35.0654,35.0979,38200.0
2013-10-04 10:30:00,43.24,43.3,43.24,43.28,23300.0,35.0979,35.1466,35.0979,35.1304,23300.0
2013-10-04 10:35:00,43.29,43.36,43.28,43.34,25500.0,35.1385,35.1953,35.1304,35.1791,25500.0
2013-10-04 10:40:00,43.33,43.36,43.29,43.3,45900.0,35.1709,35.1953,35.1385,35.1466,45900.0
2013-10-04 10:45:00,43.31,43.32,43.28,43.28,8000.0,35.1547,35.1628,35.1304,35.1304,8000.0
2013-10-04 10:50:00,43.27,43.3,43.26,43.29,10300.0,35.1222,35.1466,35.1141,35.1385,10300.0
2013-10-04 10:55:00,43.3,43.32,43.29,43.3,15700.0,35.1466,35.1628,35.1385,35.1466,15700.0
2013-10-04 11:00:00,43.3,43.33,43.29,43.33,27000.0,35.1466,35.1709,35.1385,35.1709,27000.0
2013-10-04 11:05:00,43.34,43.36,43.29,43.3,26500.0,35.1791,35.1953,35.1385,35.1466,26500.0
2013-10-04 11:10:00,43.3,43.35,43.29,43.32,8700.0,35.1466,35.1872,35.1385,35.1628,8700.0
2013-10-04 11:15:00,43.31,43.33,43.28,43.33,18900.0,35.1547,35.1709,35.1304,35.1709,18900.0
2013-10-04 11:20:00,43.34,43.34,43.33,43.33,2800.0,35.1791,35.1791,35.1709,35.1709,2800.0
2013-10-04 11:25:00,43.32,43.35,43.32,43.32,11800.0,35.1628,35.1872,35.1628,35.1628,11800.0
2013-10-04 11:30:00,43.32,43.35,43.31,43.32,8800.0,35.1628,35.1872,35.1547,35.1628,8800.0
2013-10-04 11:35:00,43.33,43.33,43.29,43.29,5500.0,35.1709,35.1709,35.1385,35.1385,5500.0
2013-10-04 11:40:00,43.29,43.34,43.29,43.33,7300.0,35.1385,35.1791,35.1385,35.1709,7300.0
2013-10-04 11:45:00,43.32,43.36,43.3,43.36,5600.0,35.1628,35.1953,35.1466,35.1953,5600.0
2013-10-04 11:50:00,43.37,43.42,43.37,43.41,13600.0,35.2034,35.244,35.2034,35.2359,13600.0
2013-10-04 11:55:00,43.4,43.42,43.39,43.39,5100.0,35.2278,35.244,35.2196,35.2196,5100.0
2013-10-04 12:00:00,43.38,43.41,43.36,43.36,8500.0,35.2115,35.2359,35.1953,35.1953,8500.0
2013-10-04 12:05:00,43.36,43.37,43.36,43.36,2400.0,35.1953,35.2034,35.1953,35.1953,2400.0
2013-10-04 12:10:00,43.36,43.4,43.35,43.4,6200.0,35.1953,35.2278,35.1872,35.2278,6200.0
2013-10-04 12:15:00,43.4,43.45,43.4,43.44,8900.0,35.2278,35.2683,35.2278,35.2602,8900.0
2013-10-04 12:20:00,43.44,43.46,43.41,43.45,7900.0,35.2602,35.2765,35.2359,35.2683,7900.0
2013-10-04 12:25:00,43.45,43.51,43.25,43.5,31100.0,35.2683,35.317,35.106,35.3089,31100.0
2013-10-04 12:30:00,43.5,43.51,43.25,43.5,21500.0,35.3089,35.317,35.106,35.3089,21500.0
2013-10-04 12:35:00,43.49,43.52,43.49,43.51,9100.0,35.3008,35.3252,35.3008,35.317,9100.0
2013-10-04 12:40:00,43.51,43.58,43.51,43.58,23700.0,35.317,35.3739,35.317,35.3739,23700.0
2013-10-04 12:45:00,43.58,43.6,43.5,43.51,61900.0,35.3739,35.3901,35.3089,35.317,61900.0
2013-10-04 12:50:00,43.5,43.51,43.44,43.45,62000.0,35.3089,35.317,35.2602,35.2683,62000.0
2013-10-04 12:55:00,43.45,43.46,43.43,43.45,6000.0,35.2683,35.2765,35.2521,35.2683,6000.0
2013-10-04 13:00:00,43.45,43.48,43.44,43.45,10800.0,35.2683,35.2927,35.2602,35.2683,10800.0
2013-10-04 13:05:00,43.46,43.5,43.46,43.49,5400.0,35.2765,35.3089,35.2765,35.3008,5400.0
2013-10-04 13:10:00,43.5,43.51,43.48,43.5,5000.0,35.3089,35.317,35.2927,35.3089,5000.0
2013-10-04 13:15:00,43.5,43.5,43.48,43.49,5000.0,35.3089,35.3089,35.2927,35.3008,5000.0
2013-10-04 13:20:00,43.49,43.51,43.49,43.51,7200.0,35.3008,35.317,35.3008,35.317,7200.0
2013-10-04 13:25:00,43.5,43.51,43.48,43.5,10800.0,35.3089,35.317,35.2927,35.3089,10800.0
2013-10-04 13:30:00,43.51,43.51,43.48,43.49,11700.0,35.317,35.317,35.2927,35.3008,11700.0
2013-10-04 13:35:00,43.49,43.52,43.48,43.5,13000.0,35.3008,35.3252,35.2927,35.3089,13000.0
2013-10-04 13:40:00,43.51,43.51,43.48,43.48,3500.0,35.317,35.317,35.2927,35.2927,3500.0
2013-10-04 13:45:00,43.47,43.49,43.44,43.44,5400.0,35.2846,35.3008,35.2602,35.2602,5400.0
2013-10-04 13:50:00,43.44,43.48,43.44,43.47,6800.0,35.2602,35.2927,35.2602,35.2846,6800.0
2013-10-04 13:55:00,43.46,43.47,43.42,43.44,3900.0,35.2765,35.2846,35.244,35.2602,3900.0
2013-10-04 14:00:00,43.43,43.46,43.43,43.44,4800.0,35.2521,35.2765,35.2521,35.2602,4800.0
2013-10-04 14:05:00,43.45,43.45,43.41,43.43,6900.0,35.2683,35.2683,35.2359,35.2521,6900.0
2013-10-04 14:10:00,43.42,43.48,43.42,43.46,5400.0,35.244,35.2927,35.244,35.2765,5400.0
2013-10-04 14:15:00,43.46,43.46,43.44,43.46,4700.0,35.2765,35.2765,35.2602,35.2765,4700.0
2013-10-04 14:20:00,43.47,43.47,43.44,43.46,8800.0,35.2846,35.2846,35.2602,35.2765,8800.0
2013-10-04 14:25:00,43.46,43.49,43.45,43.47,5900.0,35.2765,35.3008,35.2683,35.2846,5900.0
2013-10-04 14:30:00,43.48,43.49,43.46,43.46,15800.0,35.2927,35.3008,35.2765,35.2765,15800.0
2013-10-04 14:35:00,43.45,43.48,43.45,43.47,13100.0,35.2683,35.2927,35.2683,35.2846,13100.0
2013-10-04 14:40:00,43.47,43.47,43.45,43.46,2100.0,35.2846,35.2846,35.2683,35.2765,2100.0
2013-10-04 14:45:00,43.45,43.5,43.45,43.49,10900.0,35.2683,35.3089,35.2683,35.3008,10900.0
2013-10-04 14:50:00,43.5,43.55,43.48,43.55,22300.0,35.3089,35.3495,35.2927,35.3495,22300.0
2013-10-04 14:55:00,43.55,43.57,43.54,43.54,47200.0,35.3495,35.3657,35.3414,35.3414,47200.0
2013-10-04 15:00:00,43.54,43.54,43.49,43.5,17600.0,35.3414,35.3414,35.3008,35.3089,17600.0
2013-10-04 15:05:00,43.5,43.5,43.47,43.49,14200.0,35.3089,35.3089,35.2846,35.3008,14200.0
2013-10-04 15:10:00,43.49,43.5,43.47,43.49,11100.0,35.3008,35.3089,35.2846,35.3008,11100.0
2013-10-04 15:15:00,43.49,43.49,43.43,43.46,29100.0,35.3008,35.3008,35.2521,35.2765,29100.0
2013-10-04 15:20:00,43.45,43.45,43.42,43.44,15400.0,35.2683,35.2683,35.244,35.2602,15400.0
2013-10-04 15:25:00,43.43,43.45,43.42,43.44,13700.0,35.2521,35.2683,35.244,35.2602,13700.0
2013-10-04 15:30:00,43.44,43.44,43.4,43.42,27700.0,35.2602,35.2602,35.2278,35.244,27700.0
2013-10-04 15:35:00,43.42,43.43,43.4,43.43,38000.0,35.244,35.2521,35.2278,35.2521,38000.0
2013-10-04 15:40:00,43.43,43.46,43.42,43.45,27600.0,35.2521,35.2765,35.244,35.2683,27600.0
2013-10-04 15:45:00,43.44,43.47,43.43,43.45,56700.0,35.2602,35.2846,35.2521,35.2683,56700.0
2013-10-04 15:50:00,43.46,43.48,43.44,43.46,63500.0,35.2765,35.2927,35.2602,35.2765,63500.0
2013-10-04 15:55:00,43.47,43.55,43.45,43.53,232400.0,35.2846,35.3495,35.2683,35.3333,232400.0
2013-10-07 09:30:00,42.8,43.01,42.77,42.94,97100.0,34.7407,34.9112,34.7164,34.8544,97100.0
2013-10-07 09:35:00,42.95,43.14,42.95,42.96,61300.0,34.8625,35.0167,34.8625,34.8706,61300.0
2013-10-07 09:40:00,42.96,43.07,42.96,43.02,37100.0,34.8706,34.9599,34.8706,34.9193,37100.0
2013-10-07 09:45:00,43.02,43.1,43.01,43.04,12700.0,34.9193,34.9843,34.9112,34.9355,12700.0
2013-10-07 09:50:00,43.04,43.08,43.01,43.08,25600.0,34.9355,34.968,34.9112,34.968,25600.0
2013-10-07 09:55:00,43.08,43.14,43.08,43.11,18000.0,34.968,35.0167,34.968,34.9924,18000.0
2013-10-07 10:00:00,43.11,43.15,43.07,43.15,26200.0,34.9924,35.0248,34.9599,35.0248,26200.0
2013-10-07 10:05:00,43.16,43.25,43.15,43.21,15700.0,35.033,35.106,35.0248,35.0735,15700.0
2013-10-07 10:10:00,43.21,43.23,43.18,43.22,16700.0,35.0735,35.0898,35.0492,35.0817,16700.0
2013-10-07 10:15:00,43.23,43.23,43.2,43.21,9300.0,35.0898,35.0898,35.0654,35.0735,9300.0
2013-10-07 10:20:00,43.2,43.26,43.2,43.22,25000.0,35.0654,35.1141,35.0654,35.0817,25000.0
2013-10-07 10:25:00,43.22,43.23,43.18,43.18,12300.0,35.0817,35.0898,35.0492,35.0492,12300.0
2013-10-07 10:30:00,43.19,43.21,43.15,43.15,28900.0,35.0573,35.0735,35.0248,35.0248,28900.0
2013-10-07 10:35:00,43.16,43.17,43.13,43.15,16400.0,35.033,35.0411,35.0086,35.0248,16400.0
2013-10-07 10:40:00,43.13,43.14,43.1,43.1,5200.0,35.0086,35.0167,34.9843,34.9843,5200.0
2013-10-07 10:45:00,43.11,43.17,43.11,43.14,16900.0,34.9924,35.0411,34.9924,35.0167,16900.0
2013-10-07 10:50:00,43.14,43.15,43.11,43.13,14700.0,35.0167,35.0248,34.9924,35.0086,14700.0
2013-10-07 10:55:00,43.14,43.14,43.11,43.11,8300.0,35.0167,35.0167,34.9924,34.9924,8300.0
2013-10-07 11:00:00,43.11,43.12,43.06,43.06,14000.0,34.9924,35.0005,34.9518,34.9518,14000.0
2013-10-07 11:05:00,43.06,43.07,43.03,43.06,25400.0,34.9518,34.9599,34.9274,34.9518,25400.0
2013-10-07 11:10:00,43.05,43.1,43.05,43.07,12000.0,34.9437,34.9843,34.9437,34.9599,12000.0
2013-10-07 11:15:00,43.07,43.07,43.03,43.03,10900.0,34.9599,34.9599,34.9274,34.9274,10900.0
2013-10-07 11:20:00,43.03,43.04,43.03,43.03,5100.0,34.9274,34.9355,34.9274,34.9274,5100.0
2013-10-07 11:25:00,43.03,43.04,43.02,43.04,9800.0,34.9274,34.9355,34.9193,34.9355,9800.0
2013-10-07 11:30:00,43.03,43.07,43.01,43.07,13000.0,34.9274,34.9599,34.9112,34.9599,13000.0
2013-10-07 11:35:00,43.08,43.11,43.06,43.06,6600.0,34.968,34.9924,34.9518,34.9518,6600.0
2013-10-07 11:40:00,43.05,43.08,43.05,43.08,61800.0,34.9437,34.968,34.9437,34.968,61800.0
2013-10-07 11:45:00,43.08,43.12,43.08,43.11,7800.0,34.968,35.0005,34.968,34.9924,7800.0
2013-10-07 11:50:00,43.1,43.14,43.1,43.12,13200.0,34.9843,35.0167,34.9843,35.0005,13200.0
2013-10-07 11:55:00,43.11,43.15,43.11,43.14,9500.0,34.9924,35.0248,34.9924,35.0167,9500.0
2013-10-07 12:00:00,43.13,43.16,43.11,43.14,17900.0,35.0086,35.033,34.9924,35.0167,17900.0
2013-10-07 12:05:00,43.14,43.16,43.13,43.15,6100.0,35.0167,35.033,35.0086,35.0248,6100.0
2013-10-07 12:10:00,43.14,43.16,43.13,43.16,13700.0,35.0167,35.033,35.0086,35.033,13700.0
2013-10-07 12:15:00,43.16,43.17,43.16,43.16,2000.0,35.033,35.0411,35.033,35.033,2000.0
2013-10-07 12:20:00,43.16,43.16,43.12,43.13,8500.0,35.033,35.033,35.0005,35.0086,8500.0
2013-10-07 12:25:00,43.12,43.13,43.09,43.09,3500.0,35.0005,35.0086,34.9761,34.9761,3500.0
2013-10-07 12:30:00,43.09,43.09,43.04,43.05,23400.0,34.9761,34.9761,34.9355,34.9437,23400.0
2013-10-07 12:35:00,43.05,43.08,43.05,43.07,8200.0,34.9437,34.968,34.9437,34.9599,8200.0
2013-10-07 12:40:00,43.06,43.08,43.05,43.08,59000.0,34.9518,34.968,34.9437,34.968,59000.0
2013-10-07 12:45:00,43.08,43.08,43.06,43.07,9700.0,34.968,34.968,34.9518,34.9599,9700.0
2013-10-07 12:50:00,43.06,43.12,43.06,43.12,26400.0,34.9518,35.0005,34.9518,35.0005,26400.0
2013-10-07 12:55:00,43.1,43.11,43.06,43.06,16300.0,34.9843,34.9924,34.9518,34.9518,16300.0
2013-10-07 13:00:00,43.06,43.09,43.06,43.06,27900.0,34.9518,34.9761,34.9518,34.9518,27900.0
2013-10-07 13:05:00,43.06,43.06,43.03,43.03,9700.0,34.9518,34.9518,34.9274,34.9274,9700.0
2013-10-07 13:10:00,43.04,43.07,43.04,43.04,19900.0,34.9355,34.9599,34.9355,34.9355,19900.0
2013-10-07 13:15:00,43.04,43.05,43.02,43.03,9900.0,34.9355,34.9437,34.9193,34.9274,9900.0
2013-10-07 13:20:00,43.02,43.02,42.96,42.96,17300.0,34.9193,34.9193,34.8706,34.8706,17300.0
2013-10-07 13:25:00,42.97,42.97,42.93,42.94,27100.0,34.8787,34.8787,34.8463,34.8544,27100.0
2013-10-07 13:30:00,42.93,43.0,42.93,42.99,35800.0,34.8463,34.9031,34.8463,34.895,35800.0
2013-10-07 13:35:00,43.0,43.02,43.0,43.0,27000.0,34.9031,34.9193,34.9031,34.9031,27000.0
2013-10-07 13:40:00,42.99,43.0,42.97,42.97,10100.0,34.895,34.9031,34.8787,34.8787,10100.0
2013-10-07 13:45:00,42.97,43.0,42.97,43.0,10900.0,34.8787,34.9031,34.8787,34.9031,10900.0
2013-10-07 13:50:00,42.99,42.99,42.97,42.97,7400.0,34.895,34.895,34.8787,34.8787,7400.0
2013-10-07 13:55:00,42.98,43.04,42.97,43.04,19800.0,34.8868,34.9355,34.8787,34.9355,19800.0
2013-10-07 14:00:00,43.03,43.07,43.02,43.02,21700.0,34.9274,34.9599,34.9193,34.9193,21700.0
2013-10-07 14:05:00,43.02,43.03,42.97,42.97,6500.0,34.9193,34.9274,34.8787,34.8787,6500.0
2013-10-07 14:10:00,42.97,43.0,42.97,42.98,17200.0,34.8787,34.9031,34.8787,34.8868,17200.0
2013-10-07 14:15:00,42.97,42.99,42.95,42.99,15600.0,34.8787,34.895,34.8625,34.895,15600.0
2013-10-07 14:20:00,42.99,43.01,42.98,43.0,18700.0,34.895,34.9112,34.8868,34.9031,18700.0
2013-10-07 14:25:00,43.01,43.01,42.97,42.99,20100.0,34.9112,34.9112,34.8787,34.895,20100.0
2013-10-07 14:30:00,42.99,43.0,42.97,42.99,17500.0,34.895,34.9031,34.8787,34.895,17500.0
2013-10-07 14:35:00,42.98,43.02,42.98,43.02,17700.0,34.8868,34.9193,34.8868,34.9193,17700.0
2013-10-07 14:40:00,43.02,43.04,43.0,43.0,29500.0,34.9193,34.9355,34.9031,34.9031,29500.0
2013-10-07 14:45:00,43.0,43.06,43.0,43.06,12900.0,34.9031,34.9518,34.9031,34.9518,12900.0
2013-10-07 14:50:00,43.06,43.06,43.05,43.06,18200.0,34.9518,34.9518,34.9437,34.9518,18200.0
2013-10-07 14:55:00,43.07,43.12,43.07,43.12,7500.0,34.9599,35.0005,34.9599,35.0005,7500.0
2013-10-07 15:00:00,43.12,43.12,43.08,43.12,81500.0,35.0005,35.0005,34.968,35.0005,81500.0
2013-10-07 15:05:00,43.12,43.12,43.09,43.1,16700.0,35.0005,35.0005,34.9761,34.9843,16700.0
2013-10-07 15:10:00,43.11,43.13,43.1,43.12,19300.0,34.9924,35.0086,34.9843,35.0005,19300.0
2013-10-07 15:15:00,43.12,43.12,43.1,43.1,15500.0,35.0005,35.0005,34.9843,34.9843,15500.0
2013-10-07 15:20:00,43.1,43.11,43.05,43.05,132200.0,34.9843,34.9924,34.9437,34.9437,132200.0
2013-10-07 15:25:00,43.05,43.06,43.03,43.04,27500.0,34.9437,34.9518,34.9274,34.9355,27500.0
2013-10-07 15:30:00,43.04,43.05,43.02,43.05,47400.0,34.9355,34.9437,34.9193,34.9437,47400.0
2013-10-07 15:35:00,43.05,43.05,42.99,43.01,117500.0,34.9437,34.9437,34.895,34.9112,117500.0
2013-10-07 15:40:00,43.0,43.06,42.99,43.04,111800.0,34.9031,34.9518,34.895,34.9355,111800.0
2013-10-07 15:45:00,43.05,43.05,43.0,43.02,199000.0,34.9437,34.9437,34.9031,34.9193,199000.0
2013-10-07 15:50:00,43.01,43.02,43.0,43.0,70300.0,34.9112,34.9193,34.9031,34.9031,70300.0
2013-10-07 15:55:00,43.01,43.05,42.95,42.96,237200.0,34.9112,34.9437,34.8625,34.8706,237200.0
2013-10-08 09:30:00,42.9,42.95,42.85,42.85,33800.0,34.8219,34.8625,34.7813,34.7813,33800.0
2013-10-08 09:35:00,42.83,42.88,42.78,42.82,20900.0,34.7651,34.8057,34.7245,34.757,20900.0
2013-10-08 09:40:00,42.82,42.91,42.81,42.91,14100.0,34.757,34.83,34.7489,34.83,14100.0
2013-10-08 09:45:00,42.92,42.93,42.87,42.88,20700.0,34.8381,34.8463,34.7976,34.8057,20700.0
2013-10-08 09:50:00,42.88,42.9,42.82,42.88,21300.0,34.8057,34.8219,34.757,34.8057,21300.0
2013-10-08 09:55:00,42.9,42.94,42.89,42.91,11500.0,34.8219,34.8544,34.8138,34.83,11500.0
2013-10-08 10:00:00,42.93,42.95,42.84,42.86,31000.0,34.8463,34.8625,34.7732,34.7894,31000.0
2013-10-08 10:05:00,42.86,42.86,42.81,42.83,14300.0,34.7894,34.7894,34.7489,34.7651,14300.0
2013-10-08 10:10:00,42.82,42.91,42.81,42.91,25000.0,34.757,34.83,34.7489,34.83,25000.0
2013-10-08 10:15:00,42.92,42.93,42.89,42.91,14100.0,34.8381,34.8463,34.8138,34.83,14100.0
2013-10-08 10:20:00,42.9,42.91,42.87,42.87,10500.0,34.8219,34.83,34.7976,34.7976,10500.0
2013-10-08 10:25:00,42.88,42.93,42.88,42.91,7800.0,34.8057,34.8463,34.8057,34.83,7800.0
2013-10-08 10:30:00,42.91,42.91,42.88,42.89,8200.0,34.83,34.83,34.8057,34.8138,8200.0
2013-10-08 10:35:00,42.88,42.9,42.87,42.9,30700.0,34.8057,34.8219,34.7976,34.8219,30700.0
2013-10-08 10:40:00,42.9,42.92,42.88,42.9,10600.0,34.8219,34.8381,34.8057,34.8219,10600.0
2013-10-08 10:45:00,42.91,42.92,42.81,42.82,37600.0,34.83,34.8381,34.7489,34.757,37600.0
2013-10-08 10:50:00,42.82,42.85,42.81,42.85,33100.0,34.757,34.7813,34.7489,34.7813,33100.0
2013-10-08 10:55:00,42.85,42.87,42.83,42.84,65200.0,34.7813,34.7976,34.7651,34.7732,65200.0
2013-10-08 11:00:00,42.84,42.86,42.81,42.81,29200.0,34.7732,34.7894,34.7489,34.7489,29200.0
2013-10-08 11:05:00,42.82,42.9,42.82,42.9,12100.0,34.757,34.8219,34.757,34.8219,12100.0
2013-10-08 11:10:00,42.9,42.96,42.9,42.94,17500.0,34.8219,34.8706,34.8219,34.8544,17500.0
2013-10-08 11:15:00,42.94,42.94,42.86,42.88,22200.0,34.8544,34.8544,34.7894,34.8057,22200.0
2013-10-08 11:20:00,42.88,42.89,42.85,42.89,12800.0,34.8057,34.8138,34.7813,34.8138,12800.0
2013-10-08 11:25:00,42.9,42.91,42.85,42.87,8900.0,34.8219,34.83,34.7813,34.7976,8900.0
2013-10-08 11:30:00,42.87,42.87,42.83,42.83,89800.0,34.7976,34.7976,34.7651,34.7651,89800.0
2013-10-08 11:35:00,42.83,42.86,42.79,42.79,9000.0,34.7651,34.7894,34.7326,34.7326,9000.0
2013-10-08 11:40:00,42.8,42.83,42.79,42.83,9400.0,34.7407,34.7651,34.7326,34.7651,9400.0
2013-10-08 11:45:00,42.82,42.83,42.76,42.8,15300.0,34.757,34.7651,34.7083,34.7407,15300.0
2013-10-08 11:50:00,42.81,42.87,42.81,42.84,18100.0,34.7489,34.7976,34.7489,34.7732,18100.0
2013-10-08 11:55:00,42.83,42.83,42.8,42.82,6600.0,34.7651,34.7651,34.7407,34.757,6600.0
2013-10-08 12:00:00,42.82,42.84,42.76,42.8,12400.0,34.757,34.7732,34.7083,34.7407,12400.0
2013-10-08 12:05:00,42.81,42.81,42.78,42.81,13200.0,34.7489,34.7489,34.7245,34.7489,13200.0
2013-10-08 12:10:00,42.83,42.88,42.82,42.87,25100.0,34.7651,34.8057,34.757,34.7976,25100.0
2013-10-08 12:15:00,42.87,42.87,42.82,42.84,9700.0,34.7976,34.7976,34.757,34.7732,9700.0
2013-10-08 12:20:00,42.84,42.87,42.82,42.84,14800.0,34.7732,34.7976,34.757,34.7732,14800.0
2013-10-08 12:25:00,42.84,42.86,42.82,42.86,17700.0,34.7732,34.7894,34.757,34.7894,17700.0
2013-10-08 12:30:00,42.85,42.85,42.77,42.8,20600.0,34.7813,34.7813,34.7164,34.7407,20600.0
2013-10-08 12:35:00,42.81,42.83,42.79,42.81,12700.0,34.7489,34.7651,34.7326,34.7489,12700.0
2013-10-08 12:40:00,42.82,42.86,42.82,42.85,6400.0,34.757,34.7894,34.757,34.7813,6400.0
2013-10-08 12:45:00,42.85,42.87,42.85,42.86,5500.0,34.7813,34.7976,34.7813,34.7894,5500.0
2013-10-08 12:50:00,42.86,42.87,42.81,42.81,8800.0,34.7894,34.7976,34.7489,34.7489,8800.0
2013-10-08 12:55:00,42.81,42.87,42.81,42.85,75300.0,34.7489,34.7976,34.7489,34.7813,75300.0
2013-10-08 13:00:00,42.85,42.87,42.84,42.84,9700.0,34.7813,34.7976,34.7732,34.7732,9700.0
2013-10-08 13:05:00,42.84,42.86,42.82,42.84,16800.0,34.7732,34.7894,34.757,34.7732,16800.0
2013-10-08 13:10:00,42.83,42.87,42.82,42.84,62600.0,34.7651,34.7976,34.757,34.7732,62600.0
2013-10-08 13:15:00,42.84,42.87,42.77,42.77,77500.0,34.7732,34.7976,34.7164,34.7164,77500.0
2013-10-08 13:20:00,42.77,42.77,42.71,42.71,30800.0,34.7164,34.7164,34.6677,34.6677,30800.0
2013-10-08 13:25:00,42.71,42.76,42.71,42.76,25800.0,34.6677,34.7083,34.6677,34.7083,25800.0
2013-10-08 13:30:00,42.76,42.8,42.75,42.76,11000.0,34.7083,34.7407,34.7002,34.7083,11000.0
2013-10-08 13:35:00,42.75,42.77,42.74,42.75,5400.0,34.7002,34.7164,34.692,34.7002,5400.0
2013-10-08 13:40:00,42.75,42.78,42.73,42.77,19000.0,34.7002,34.7245,34.6839,34.7164,19000.0
2013-10-08 13:45:00,42.76,42.77,42.74,42.75,10400.0,34.7083,34.7164,34.692,34.7002,10400.0
2013-10-08 13:50:00,42.76,42.8,42.76,42.76,31600.0,34.7083,34.7407,34.7083,34.7083,31600.0
2013-10-08 13:55:00,42.76,42.81,42.75,42.76,11500.0,34.7083,34.7489,34.7002,34.7083,11500.0
2013-10-08 14:00:00,42.75,42.75,42.69,42.71,16500.0,34.7002,34.7002,34.6515,34.6677,16500.0
2013-10-08 14:05:00,42.72,42.72,42.64,42.64,27600.0,34.6758,34.6758,34.6109,34.6109,27600.0
2013-10-08 14:10:00,42.64,42.69,42.64,42.67,15100.0,34.6109,34.6515,34.6109,34.6352,15100.0
2013-10-08 14:15:00,42.67,42.68,42.62,42.63,29900.0,34.6352,34.6433,34.5946,34.6028,29900.0
2013-10-08 14:20:00,42.64,42.72,42.61,42.68,23900.0,34.6109,34.6758,34.5865,34.6433,23900.0
2013-10-08 14:25:00,42.67,42.7,42.66,42.68,24900.0,34.6352,34.6596,34.6271,34.6433,24900.0
2013-10-08 14:30:00,42.67,42.71,42.65,42.67,12900.0,34.6352,34.6677,34.619,34.6352,12900.0
2013-10-08 14:35:00,42.67,42.69,42.63,42.68,63200.0,34.6352,34.6515,34.6028,34.6433,63200.0
2013-10-08 14:40:00,42.68,42.68,42.63,42.65,91600.0,34.6433,34.6433,34.6028,34.619,91600.0
2013-10-08 14:45:00,42.65,42.65,42.61,42.63,19600.0,34.619,34.619,34.5865,34.6028,19600.0
2013-10-08 14:50:00,42.63,42.66,42.62,42.65,21200.0,34.6028,34.6271,34.5946,34.619,21200.0
2013-10-08 14:55:00,42.65,42.66,42.64,42.66,35400.0,34.619,34.6271,34.6109,34.6271,35400.0
2013-10-08 15:00:00,42.66,42.67,42.63,42.64,35100.0,34.6271,34.6352,34.6028,34.6109,35100.0
2013-10-08 15:05:00,42.64,42.65,42.59,42.59,33000.0,34.6109,34.619,34.5703,34.5703,33000.0
2013-10-08 15:10:00,42.58,42.6,42.54,42.54,48400.0,34.5622,34.5784,34.5297,34.5297,48400.0
2013-10-08 15:15:00,42.54,42.58,42.53,42.57,18000.0,34.5297,34.5622,34.5216,34.5541,18000.0
2013-10-08 15:20:00,42.58,42.61,42.56,42.61,42200.0,34.5622,34.5865,34.5459,34.5865,42200.0
2013-10-08 15:25:00,42.6,42.69,42.59,42.68,53200.0,34.5784,34.6515,34.5703,34.6433,53200.0
2013-10-08 15:30:00,42.68,42.71,42.65,42.67,73300.0,34.6433,34.6677,34.619,34.6352,73300.0
2013-10-08 15:35:00,42.68,42.69,42.66,42.69,42400.0,34.6433,34.6515,34.6271,34.6515,42400.0
2013-10-08 15:40:00,42.69,42.7,42.67,42.69,68300.0,34.6515,34.6596,34.6352,34.6515,68300.0
2013-10-08 15:45:00,42.69,42.69,42.6,42.64,124600.0,34.6515,34.6515,34.5784,34.6109,124600.0
2013-10-08 15:50:00,42.63,42.66,42.62,42.66,99500.0,34.6028,34.6271,34.5946,34.6271,99500.0
2013-10-08 15:55:00,42.65,42.7,42.6,42.63,392400.0,34.619,34.6596,34.5784,34.6028,392400.0
2013-10-09 09:30:00,42.49,42.49,42.24,42.26,53400.0,34.6926,34.6926,34.4885,34.5048,53400.0
2013-10-09 09:35:00,42.27,42.32,42.24,42.31,34600.0,34.513,34.5538,34.4885,34.5456,34600.0
2013-10-09 09:40:00,42.31,42.31,42.25,42.25,27400.0,34.5456,34.5456,34.4967,34.4967,27400.0
2013-10-09 09:45:00,42.25,42.31,42.25,42.26,28500.0,34.4967,34.5456,34.4967,34.5048,28500.0
2013-10-09 09:50:00,42.25,42.26,42.18,42.24,53700.0,34.4967,34.5048,34.4395,34.4885,53700.0
2013-10-09 09:55:00,42.23,42.36,42.23,42.36,44300.0,34.4803,34.5865,34.4803,34.5865,44300.0
2013-10-09 10:00:00,42.35,42.36,42.23,42.23,32900.0,34.5783,34.5865,34.4803,34.4803,32900.0
2013-10-09 10:05:00,42.23,42.29,42.21,42.24,20100.0,34.4803,34.5293,34.464,34.4885,20100.0
2013-10-09 10:10:00,42.24,42.25,42.17,42.19,99000.0,34.4885,34.4967,34.4313,34.4477,99000.0
2013-10-09 10:15:00,42.19,42.23,42.19,42.21,20600.0,34.4477,34.4803,34.4477,34.464,20600.0
2013-10-09 10:20:00,42.22,42.29,42.18,42.27,24200.0,34.4722,34.5293,34.4395,34.513,24200.0
2013-10-09 10:25:00,42.27,42.27,42.2,42.2,22300.0,34.513,34.513,34.4558,34.4558,22300.0
2013-10-09 10:30:00,42.2,42.24,42.18,42.2,17400.0,34.4558,34.4885,34.4395,34.4558,17400.0
2013-10-09 10:35:00,42.19,42.19,42.12,42.14,18200.0,34.4477,34.4477,34.3905,34.4068,18200.0
2013-10-09 10:40:00,42.14,42.15,42.08,42.1,32900.0,34.4068,34.415,34.3579,34.3742,32900.0
2013-10-09 10:45:00,42.11,42.11,42.01,42.06,19400.0,34.3823,34.3823,34.3007,34.3415,19400.0
2013-10-09 10:50:00,42.06,42.07,42.0,42.01,122000.0,34.3415,34.3497,34.2925,34.3007,122000.0
2013-10-09 10:55:00,42.0,42.04,41.99,41.99,23000.0,34.2925,34.3252,34.2844,34.2844,23000.0
2013-10-09 11:00:00,41.99,42.06,41.98,42.04,14100.0,34.2844,34.3415,34.2762,34.3252,14100.0
2013-10-09 11:05:00,42.04,42.06,42.0,42.01,16200.0,34.3252,34.3415,34.2925,34.3007,16200.0
2013-10-09 11:10:00,42.0,42.02,41.98,42.01,18300.0,34.2925,34.3089,34.2762,34.3007,18300.0
2013-10-09 11:15:00,42.01,42.02,41.99,42.01,14500.0,34.3007,34.3089,34.2844,34.3007,14500.0
2013-10-09 11:20:00,42.01,42.03,41.98,42.0,13800.0,34.3007,34.317,34.2762,34.2925,13800.0
2013-10-09 11:25:00,42.01,42.05,42.01,42.04,41000.0,34.3007,34.3334,34.3007,34.3252,41000.0
2013-10-09 11:30:00,42.04,42.14,42.04,42.13,162400.0,34.3252,34.4068,34.3252,34.3987,162400.0
2013-10-09 11:35:00,42.13,42.13,42.11,42.11,17100.0,34.3987,34.3987,34.3823,34.3823,17100.0
2013-10-09 11:40:00,42.11,42.14,42.11,42.13,15400.0,34.3823,34.4068,34.3823,34.3987,15400.0
2013-10-09 11:45:00,42.14,42.22,42.14,42.22,16200.0,34.4068,34.4722,34.4068,34.4722,16200.0
2013-10-09 11:50:00,42.23,42.24,42.2,42.2,21000.0,34.4803,34.4885,34.4558,34.4558,21000.0
2013-10-09 11:55:00,42.2,42.25,42.2,42.24,14900.0,34.4558,34.4967,34.4558,34.4885,14900.0
2013-10-09 12:00:00,42.24,42.28,42.23,42.25,15100.0,34.4885,34.5212,34.4803,34.4967,15100.0
2013-10-09 12:05:00,42.24,42.25,42.21,42.21,11400.0,34.4885,34.4967,34.464,34.464,11400.0
2013-10-09 12:10:00,42.21,42.27,42.21,42.25,11100.0,34.464,34.513,34.464,34.4967,11100.0
2013-10-09 12:15:00,42.25,42.27,42.23,42.23,17100.0,34.4967,34.513,34.4803,34.4803,17100.0
2013-10-09 12:20:00,42.22,42.24,42.19,42.19,8000.0,34.4722,34.4885,34.4477,34.4477,8000.0
2013-10-09 12:25:00,42.19,42.22,42.17,42.18,5300.0,34.4477,34.4722,34.4313,34.4395,5300.0
2013-10-09 12:30:00,42.19,42.25,42.19,42.25,7300.0,34.4477,34.4967,34.4477,34.4967,7300.0
2013-10-09 12:35:00,42.26,42.3,42.26,42.26,10900.0,34.5048,34.5375,34.5048,34.5048,10900.0
2013-10-09 12:40:00,42.26,42.27,42.23,42.25,9200.0,34.5048,34.513,34.4803,34.4967,9200.0
2013-10-09 12:45:00,42.26,42.27,42.23,42.25,32300.0,34.5048,34.513,34.4803,34.4967,32300.0
2013-10-09 12:50:00,42.25,42.25,42.18,42.19,19500.0,34.4967,34.4967,34.4395,34.4477,19500.0
2013-10-09 12:55:00,42.2,42.23,42.2,42.21,6300.0,34.4558,34.4803,34.4558,34.464,6300.0
2013-10-09 13:00:00,42.21,42.27,42.21,42.26,12600.0,34.464,34.513,34.464,34.5048,12600.0
2013-10-09 13:05:00,42.26,42.29,42.26,42.26,8900.0,34.5048,34.5293,34.5048,34.5048,8900.0
2013-10-09 13:10:00,42.25,42.28,42.23,42.27,9200.0,34.4967,34.5212,34.4803,34.513,9200.0
2013-10-09 13:15:00,42.27,42.32,42.27,42.31,8000.0,34.513,34.5538,34.513,34.5456,8000.0
2013-10-09 13:20:00,42.32,42.37,42.32,42.36,9500.0,34.5538,34.5946,34.5538,34.5865,9500.0
2013-10-09 13:25:00,42.35,42.4,42.34,42.36,10500.0,34.5783,34.6191,34.5701,34.5865,10500.0
2013-10-09 13:30:00,42.36,42.4,42.36,42.37,9900.0,34.5865,34.6191,34.5865,34.5946,9900.0
2013-10-09 13:35:00,42.36,42.37,42.33,42.33,8700.0,34.5865,34.5946,34.562,34.562,8700.0
2013-10-09 13:40:00,42.34,42.4,42.34,42.34,9000.0,34.5701,34.6191,34.5701,34.5701,9000.0
2013-10-09 13:45:00,42.35,42.37,42.33,42.33,8000.0,34.5783,34.5946,34.562,34.562,8000.0
2013-10-09 13:50:00,42.33,42.4,42.33,42.38,4600.0,34.562,34.6191,34.562,34.6028,4600.0
2013-10-09 13:55:00,42.38,42.39,42.34,42.38,7700.0,34.6028,34.611,34.5701,34.6028,7700.0
2013-10-09 14:00:00,42.38,42.42,42.33,42.4,25300.0,34.6028,34.6355,34.562,34.6191,25300.0
2013-10-09 14:05:00,42.4,42.43,42.37,42.41,16900.0,34.6191,34.6436,34.5946,34.6273,16900.0
2013-10-09 14:10:00,42.42,42.43,42.37,42.41,13300.0,34.6355,34.6436,34.5946,34.6273,13300.0
2013-10-09 14:15:00,42.41,42.42,42.36,42.37,17600.0,34.6273,34.6355,34.5865,34.5946,17600.0
2013-10-09 14:20:00,42.36,42.45,42.36,42.4,24800.0,34.5865,34.66,34.5865,34.6191,24800.0
2013-10-09 14:25:00,42.41,42.47,42.41,42.47,21200.0,34.6273,34.6763,34.6273,34.6763,21200.0
2013-10-09 14:30:00,42.47,42.52,42.46,42.5,24900.0,34.6763,34.7171,34.6681,34.7008,24900.0
2013-10-09 14:35:00,42.51,42.52,42.48,42.5,11000.0,34.7089,34.7171,34.6844,34.7008,11000.0
2013-10-09 14:40:00,42.49,42.5,42.47,42.49,12800.0,34.6926,34.7008,34.6763,34.6926,12800.0
2013-10-09 14:45:00,42.48,42.51,42.47,42.5,25200.0,34.6844,34.7089,34.6763,34.7008,25200.0
2013-10-09 14:50:00,42.49,42.52,42.46,42.47,17000.0,34.6926,34.7171,34.6681,34.6763,17000.0
2013-10-09 14:55:00,42.47,42.52,42.46,42.5,15300.0,34.6763,34.7171,34.6681,34.7008,15300.0
2013-10-09 15:00:00,42.51,42.51,42.48,42.5,20200.0,34.7089,34.7089,34.6844,34.7008,20200.0
2013-10-09 15:05:00,42.51,42.52,42.47,42.51,22200.0,34.7089,34.7171,34.6763,34.7089,22200.0
2013-10-09 15:10:00,42.51,42.51,42.46,42.46,14800.0,34.7089,34.7089,34.6681,34.6681,14800.0
2013-10-09 15:15:00,42.46,42.48,42.46,42.48,22600.0,34.6681,34.6844,34.6681,34.6844,22600.0
2013-10-09 15:20:00,42.48,42.5,42.44,42.47,19400.0,34.6844,34.7008,34.6518,34.6763,19400.0
2013-10-09 15:25:00,42.47,42.51,42.46,42.48,22900.0,34.6763,34.7089,34.6681,34.6844,22900.0
2013-10-09 15:30:00,42.49,42.54,42.47,42.52,25100.0,34.6926,34.7334,34.6763,34.7171,25100.0
2013-10-09 15:35:00,42.52,42.53,42.45,42.47,29400.0,34.7171,34.7253,34.66,34.6763,29400.0
2013-10-09 15:40:00,42.46,42.46,42.43,42.45,33800.0,34.6681,34.6681,34.6436,34.66,33800.0
2013-10-09 15:45:00,42.45,42.45,42.33,42.34,78200.0,34.66,34.66,34.562,34.5701,78200.0
2013-10-09 15:50:00,42.34,42.42,42.32,42.39,103900.0,34.5701,34.6355,34.5538,34.611,103900.0
2013-10-09 15:55:00,42.39,42.41,42.36,42.38,155900.0,34.611,34.6273,34.5865,34.6028,155900.0
2013-10-10 09:30:00,42.72,42.85,42.72,42.83,39500.0,34.8804,34.9865,34.8804,34.9702,39500.0
2013-10-10 09:35:00,42.82,42.85,42.75,42.76,73500.0,34.9621,34.9865,34.9049,34.9131,73500.0
2013-10-10 09:40:00,42.77,42.89,42.77,42.82,50800.0,34.9212,35.0192,34.9212,34.9621,50800.0
2013-10-10 09:45:00,42.82,42.85,42.77,42.8,18700.0,34.9621,34.9865,34.9212,34.9457,18700.0
2013-10-10 09:50:00,42.81,42.85,42.79,42.8,20500.0,34.9539,34.9865,34.9376,34.9457,20500.0
2013-10-10 09:55:00,42.81,42.85,42.8,42.81,22400.0,34.9539,34.9865,34.9457,34.9539,22400.0
2013-10-10 10:00:00,42.81,42.83,42.78,42.83,34200.0,34.9539,34.9702,34.9294,34.9702,34200.0
2013-10-10 10:05:00,42.83,42.83,42.78,42.78,15500.0,34.9702,34.9702,34.9294,34.9294,15500.0
2013-10-10 10:10:00,42.79,42.85,42.79,42.84,32400.0,34.9376,34.9865,34.9376,34.9784,32400.0
2013-10-10 10:15:00,42.84,42.89,42.84,42.87,15500.0,34.9784,35.0192,34.9784,35.0029,15500.0
2013-10-10 10:20:00,42.87,42.94,42.87,42.93,20700.0,35.0029,35.06,35.0029,35.0519,20700.0
2013-10-10 10:25:00,42.92,42.92,42.89,42.9,14100.0,35.0437,35.0437,35.0192,35.0274,14100.0
2013-10-10 10:30:00,42.9,42.91,42.87,42.9,15200.0,35.0274,35.0355,35.0029,35.0274,15200.0
2013-10-10 10:35:00,42.91,42.95,42.91,42.95,17800.0,35.0355,35.0682,35.0355,35.0682,17800.0
2013-10-10 10:40:00,42.95,42.98,42.91,42.93,17400.0,35.0682,35.0927,35.0355,35.0519,17400.0
2013-10-10 10:45:00,42.93,42.96,42.93,42.93,9900.0,35.0519,35.0764,35.0519,35.0519,9900.0
2013-10-10 10:50:00,42.92,42.96,42.91,42.92,18100.0,35.0437,35.0764,35.0355,35.0437,18100.0
2013-10-10 10:55:00,42.92,42.92,42.87,42.87,11100.0,35.0437,35.0437,35.0029,35.0029,11100.0
2013-10-10 11:00:00,42.87,42.88,42.8,42.82,18300.0,35.0029,35.011,34.9457,34.9621,18300.0
2013-10-10 11:05:00,42.83,42.83,42.78,42.8,9800.0,34.9702,34.9702,34.9294,34.9457,9800.0
2013-10-10 11:10:00,42.81,42.82,42.79,42.8,10500.0,34.9539,34.9621,34.9376,34.9457,10500.0
2013-10-10 11:15:00,42.79,42.82,42.76,42.77,40200.0,34.9376,34.9621,34.9131,34.9212,40200.0
2013-10-10 11:20:00,42.78,42.84,42.78,42.79,13400.0,34.9294,34.9784,34.9294,34.9376,13400.0
2013-10-10 11:25:00,42.79,42.85,42.78,42.83,22000.0,34.9376,34.9865,34.9294,34.9702,22000.0
2013-10-10 11:30:00,42.83,42.91,42.8,42.91,29100.0,34.9702,35.0355,34.9457,35.0355,29100.0
2013-10-10 11:35:00,42.92,42.98,42.91,42.95,15600.0,35.0437,35.0927,35.0355,35.0682,15600.0
2013-10-10 11:40:00,42.95,42.99,42.94,42.98,7900.0,35.0682,35.1009,35.06,35.0927,7900.0
2013-10-10 11:45:00,42.98,43.01,42.97,42.99,15000.0,35.0927,35.1172,35.0845,35.1009,15000.0
2013-10-10 11:50:00,43.0,43.02,42.98,43.02,9100.0,35.109,35.1254,35.0927,35.1254,9100.0
2013-10-10 11:55:00,43.02,43.04,42.99,43.0,14800.0,35.1254,35.1417,35.1009,35.109,14800.0
2013-10-10 12:00:00,43.0,43.02,42.98,43.01,12500.0,35.109,35.1254,35.0927,35.1172,12500.0
2013-10-10 12:05:00,43.01,43.02,42.99,43.01,32200.0,35.1172,35.1254,35.1009,35.1172,32200.0
2013-10-10 12:10:00,43.01,43.01,42.97,42.99,20700.0,35.1172,35.1172,35.0845,35.1009,20700.0
2013-10-10 12:15:00,43.0,43.03,42.99,43.02,10700.0,35.109,35.1335,35.1009,35.1254,10700.0
2013-10-10 12:20:00,43.01,43.01,42.99,43.01,5500.0,35.1172,35.1172,35.1009,35.1172,5500.0
2013-10-10 12:25:00,43.02,43.03,43.01,43.02,6200.0,35.1254,35.1335,35.1172,35.1254,6200.0
2013-10-10 12:30:00,43.03,43.05,43.02,43.05,10300.0,35.1335,35.1498,35.1254,35.1498,10300.0
2013-10-10 12:35:00,43.05,43.1,43.05,43.1,25700.0,35.1498,35.1907,35.1498,35.1907,25700.0
2013-10-10 12:40:00,43.1,43.11,43.03,43.11,73300.0,35.1907,35.1988,35.1335,35.1988,73300.0
2013-10-10 12:45:00,43.11,43.14,43.1,43.11,19600.0,35.1988,35.2233,35.1907,35.1988,19600.0
2013-10-10 12:50:00,43.12,43.17,43.12,43.15,25800.0,35.207,35.2478,35.207,35.2315,25800.0
2013-10-10 12:55:00,43.13,43.14,43.11,43.13,11100.0,35.2152,35.2233,35.1988,35.2152,11100.0
2013-10-10 13:00:00,43.12,43.12,43.08,43.08,13600.0,35.207,35.207,35.1743,35.1743,13600.0
2013-10-10 13:05:00,43.08,43.09,43.07,43.09,5900.0,35.1743,35.1825,35.1662,35.1825,5900.0
2013-10-10 13:10:00,43.09,43.13,43.08,43.12,12700.0,35.1825,35.2152,35.1743,35.207,12700.0
2013-10-10 13:15:00,43.13,43.13,43.13,43.13,45000.0,35.2152,35.2152,35.2152,35.2152,45000.0
2013-10-10 13:20:00,43.13,43.16,43.12,43.13,10900.0,35.2152,35.2397,35.207,35.2152,10900.0
2013-10-10 13:25:00,43.12,43.15,43.12,43.15,7500.0,35.207,35.2315,35.207,35.2315,7500.0
2013-10-10 13:30:00,43.15,43.17,43.14,43.16,13700.0,35.2315,35.2478,35.2233,35.2397,13700.0
2013-10-10 13:35:00,43.16,43.17,43.13,43.16,9600.0,35.2397,35.2478,35.2152,35.2397,9600.0
2013-10-10 13:40:00,43.16,43.2,43.16,43.18,17800.0,35.2397,35.2723,35.2397,35.256,17800.0
2013-10-10 13:45:00,43.18,43.18,43.15,43.17,6600.0,35.256,35.256,35.2315,35.2478,6600.0
2013-10-10 13:50:00,43.17,43.21,43.17,43.21,34200.0,35.2478,35.2805,35.2478,35.2805,34200.0
2013-10-10 13:55:00,43.21,43.21,43.17,43.18,52900.0,35.2805,35.2805,35.2478,35.256,52900.0
2013-10-10 14:00:00,43.18,43.18,43.11,43.15,70800.0,35.256,35.256,35.1988,35.2315,70800.0
2013-10-10 14:05:00,43.14,43.14,43.08,43.08,24200.0,35.2233,35.2233,35.1743,35.1743,24200.0
2013-10-10 14:10:00,43.07,43.08,43.05,43.08,17500.0,35.1662,35.1743,35.1498,35.1743,17500.0
2013-10-10 14:15:00,43.08,43.09,43.05,43.06,14900.0,35.1743,35.1825,35.1498,35.158,14900.0
2013-10-10 14:20:00,43.05,43.08,43.04,43.07,41600.0,35.1498,35.1743,35.1417,35.1662,41600.0
2013-10-10 14:25:00,43.07,43.07,43.03,43.04,19800.0,35.1662,35.1662,35.1335,35.1417,19800.0
2013-10-10 14:30:00,43.03,43.08,43.03,43.08,15700.0,35.1335,35.1743,35.1335,35.1743,15700.0
2013-10-10 14:35:00,43.08,43.11,43.07,43.07,26300.0,35.1743,35.1988,35.1662,35.1662,26300.0
2013-10-10 14:40:00,43.07,43.09,43.05,43.05,22700.0,35.1662,35.1825,35.1498,35.1498,22700.0
2013-10-10 14:45:00,43.07,43.07,43.0,43.03,34200.0,35.1662,35.1662,35.109,35.1335,34200.0
2013-10-10 14:50:00,43.02,43.05,43.0,43.02,77100.0,35.1254,35.1498,35.109,35.1254,77100.0
2013-10-10 14:55:00,43.02,43.02,42.98,43.0,36800.0,35.1254,35.1254,35.0927,35.109,36800.0
2013-10-10 15:00:00,43.0,43.04,42.96,43.04,106800.0,35.109,35.1417,35.0764,35.1417,106800.0
2013-10-10 15:05:00,43.04,43.09,43.04,43.08,40500.0,35.1417,35.1825,35.1417,35.1743,40500.0
2013-10-10 15:10:00,43.09,43.21,43.08,43.19,43300.0,35.1825,35.2805,35.1743,35.2642,43300.0
2013-10-10 15:15:00,43.19,43.19,43.15,43.18,31500.0,35.2642,35.2642,35.2315,35.256,31500.0
2013-10-10 15:20:00,43.18,43.19,43.15,43.17,94900.0,35.256,35.2642,35.2315,35.2478,94900.0
2013-10-10 15:25:00,43.18,43.2,43.16,43.18,70500.0,35.256,35.2723,35.2397,35.256,70500.0
2013-10-10 15:30:00,43.17,43.2,43.16,43.18,29800.0,35.2478,35.2723,35.2397,35.256,29800.0
2013-10-10 15:35:00,43.18,43.19,43.16,43.16,45100.0,35.256,35.2642,35.2397,35.2397,45100.0
2013-10-10 15:40:00,43.16,43.17,43.13,43.15,95000.0,35.2397,35.2478,35.2152,35.2315,95000.0
2013-10-10 15:45:00,43.15,43.17,43.09,43.11,78000.0,35.2315,35.2478,35.1825,35.1988,78000.0
2013-10-10 15:50:00,43.11,43.11,43.07,43.07,105500.0,35.1988,35.1988,35.1662,35.1662,105500.0
2013-10-10 15:55:00,43.08,43.14,43.06,43.13,417700.0,35.1743,35.2233,35.158,35.2152,417700.0
2013-10-11 09:30:00,43.13,43.13,43.04,43.06,34800.0,35.2152,35.2152,35.1417,35.158,34800.0
2013-10-11 09:35:00,43.05,43.16,43.05,43.15,17900.0,35.1498,35.2397,35.1498,35.2315,17900.0
2013-10-11 09:40:00,43.13,43.22,43.12,43.22,16000.0,35.2152,35.2887,35.207,35.2887,16000.0
2013-10-11 09:45:00,43.22,43.27,43.21,43.27,11200.0,35.2887,35.3295,35.2805,35.3295,11200.0
2013-10-11 09:50:00,43.27,43.28,43.16,43.19,13400.0,35.3295,35.3376,35.2397,35.2642,13400.0
2013-10-11 09:55:00,43.19,43.27,43.19,43.26,10400.0,35.2642,35.3295,35.2642,35.3213,10400.0
2013-10-11 10:00:00,43.27,43.3,43.2,43.22,21900.0,35.3295,35.354,35.2723,35.2887,21900.0
2013-10-11 10:05:00,43.21,43.25,43.21,43.22,8000.0,35.2805,35.3131,35.2805,35.2887,8000.0
2013-10-11 10:10:00,43.22,43.23,43.17,43.17,13500.0,35.2887,35.2968,35.2478,35.2478,13500.0
2013-10-11 10:15:00,43.18,43.2,43.15,43.15,19400.0,35.256,35.2723,35.2315,35.2315,19400.0
2013-10-11 10:20:00,43.15,43.15,43.08,43.09,38300.0,35.2315,35.2315,35.1743,35.1825,38300.0
2013-10-11 10:25:00,43.09,43.13,43.07,43.13,22100.0,35.1825,35.2152,35.1662,35.2152,22100.0
2013-10-11 10:30:00,43.12,43.15,43.12,43.14,16200.0,35.207,35.2315,35.207,35.2233,16200.0
2013-10-11 10:35:00,43.14,43.14,43.1,43.11,13800.0,35.2233,35.2233,35.1907,35.1988,13800.0
2013-10-11 10:40:00,43.11,43.12,43.09,43.09,17800.0,35.1988,35.207,35.1825,35.1825,17800.0
2013-10-11 10:45:00,43.1,43.1,43.06,43.07,28000.0,35.1907,35.1907,35.158,35.1662,28000.0
2013-10-11 10:50:00,43.08,43.11,43.07,43.11,14100.0,35.1743,35.1988,35.1662,35.1988,14100.0
2013-10-11 10:55:00,43.11,43.13,43.11,43.12,17200.0,35.1988,35.2152,35.1988,35.207,17200.0
2013-10-11 11:00:00,43.12,43.13,43.09,43.13,17900.0,35.207,35.2152,35.1825,35.2152,17900.0
2013-10-11 11:05:00,43.13,43.17,43.12,43.14,14800.0,35.2152,35.2478,35.207,35.2233,14800.0
2013-10-11 11:10:00,43.15,43.15,43.13,43.13,11700.0,35.2315,35.2315,35.2152,35.2152,11700.0
2013-10-11 11:15:00,43.14,43.14,43.09,43.1,17000.0,35.2233,35.2233,35.1825,35.1907,17000.0
2013-10-11 11:20:00,43.11,43.13,43.09,43.13,6600.0,35.1988,35.2152,35.1825,35.2152,6600.0
2013-10-11 11:25:00,43.13,43.16,43.09,43.13,14400.0,35.2152,35.2397,35.1825,35.2152,14400.0
2013-10-11 11:30:00,43.12,43.18,43.12,43.17,15000.0,35.207,35.256,35.207,35.2478,15000.0
2013-10-11 11:35:00,43.18,43.24,43.18,43.22,29600.0,35.256,35.305,35.256,35.2887,29600.0
2013-10-11 11:40:00,43.21,43.24,43.2,43.21,25400.0,35.2805,35.305,35.2723,35.2805,25400.0
2013-10-11 11:45:00,43.21,43.23,43.21,43.21,15100.0,35.2805,35.2968,35.2805,35.2805,15100.0
2013-10-11 11:50:00,43.21,43.21,43.17,43.18,8900.0,35.2805,35.2805,35.2478,35.256,8900.0
2013-10-11 11:55:00,43.17,43.21,43.17,43.2,11600.0,35.2478,35.2805,35.2478,35.2723,11600.0
2013-10-11 12:00:00,43.2,43.25,43.2,43.23,7700.0,35.2723,35.3131,35.2723,35.2968,7700.0
2013-10-11 12:05:00,43.24,43.27,43.23,43.27,15100.0,35.305,35.3295,35.2968,35.3295,15100.0
2013-10-11 12:10:00,43.27,43.27,43.23,43.24,22600.0,35.3295,35.3295,35.2968,35.305,22600.0
2013-10-11 12:15:00,43.25,43.28,43.23,43.28,9700.0,35.3131,35.3376,35.2968,35.3376,9700.0
2013-10-11 12:20:00,43.28,43.29,43.26,43.27,5500.0,35.3376,35.3458,35.3213,35.3295,5500.0
2013-10-11 12:25:00,43.27,43.28,43.23,43.24,11600.0,35.3295,35.3376,35.2968,35.305,11600.0
2013-10-11 12:30:00,43.24,43.24,43.21,43.21,12600.0,35.305,35.305,35.2805,35.2805,12600.0
2013-10-11 12:35:00,43.2,43.21,43.19,43.19,12400.0,35.2723,35.2805,35.2642,35.2642,12400.0
2013-10-11 12:40:00,43.2,43.23,43.2,43.22,8800.0,35.2723,35.2968,35.2723,35.2887,8800.0
2013-10-11 12:45:00,43.22,43.23,43.21,43.22,5700.0,35.2887,35.2968,35.2805,35.2887,5700.0
2013-10-11 12:50:00,43.21,43.24,43.21,43.24,3900.0,35.2805,35.305,35.2805,35.305,3900.0
2013-10-11 12:55:00,43.25,43.27,43.24,43.27,16600.0,35.3131,35.3295,35.305,35.3295,16600.0
2013-10-11 13:00:00,43.26,43.27,43.23,43.24,15400.0,35.3213,35.3295,35.2968,35.305,15400.0
2013-10-11 13:05:00,43.24,43.26,43.23,43.26,12600.0,35.305,35.3213,35.2968,35.3213,12600.0
2013-10-11 13:10:00,43.26,43.26,43.25,43.26,4900.0,35.3213,35.3213,35.3131,35.3213,4900.0
2013-10-11 13:15:00,43.26,43.26,43.21,43.23,12100.0,35.3213,35.3213,35.2805,35.2968,12100.0
2013-10-11 13:20:00,43.23,43.24,43.22,43.24,6200.0,35.2968,35.305,35.2887,35.305,6200.0
2013-10-11 13:25:00,43.25,43.26,43.25,43.26,4900.0,35.3131,35.3213,35.3131,35.3213,4900.0
2013-10-11 13:30:00,43.25,43.26,43.19,43.19,19700.0,35.3131,35.3213,35.2642,35.2642,19700.0
2013-10-11 13:35:00,43.2,43.21,43.15,43.15,13800.0,35.2723,35.2805,35.2315,35.2315,13800.0
2013-10-11 13:40:00,43.15,43.16,43.14,43.14,8000.0,35.2315,35.2397,35.2233,35.2233,8000.0
2013-10-11 13:45:00,43.15,43.17,43.15,43.15,6500.0,35.2315,35.2478,35.2315,35.2315,6500.0
2013-10-11 13:50:00,43.15,43.18,43.15,43.18,2900.0,35.2315,35.256,35.2315,35.256,2900.0
2013-10-11 13:55:00,43.18,43.19,43.18,43.19,5300.0,35.256,35.2642,35.256,35.2642,5300.0
2013-10-11 14:00:00,43.19,43.21,43.17,43.21,6000.0,35.2642,35.2805,35.2478,35.2805,6000.0
2013-10-11 14:05:00,43.21,43.22,43.21,43.22,3000.0,35.2805,35.2887,35.2805,35.2887,3000.0
2013-10-11 14:10:00,43.22,43.22,43.19,43.2,8700.0,35.2887,35.2887,35.2642,35.2723,8700.0
2013-10-11 14:15:00,43.2,43.2,43.19,43.2,8900.0,35.2723,35.2723,35.2642,35.2723,8900.0
2013-10-11 14:20:00,43.2,43.2,43.19,43.2,6900.0,35.2723,35.2723,35.2642,35.2723,6900.0
2013-10-11 14:25:00,43.2,43.2,43.16,43.17,29300.0,35.2723,35.2723,35.2397,35.2478,29300.0
2013-10-11 14:30:00,43.17,43.18,43.15,43.16,17600.0,35.2478,35.256,35.2315,35.2397,17600.0
2013-10-11 14:35:00,43.15,43.16,43.11,43.11,32400.0,35.2315,35.2397,35.1988,35.1988,32400.0
2013-10-11 14:40:00,43.12,43.13,43.12,43.13,24300.0,35.207,35.2152,35.207,35.2152,24300.0
2013-10-11 14:45:00,43.13,43.15,43.13,43.15,31500.0,35.2152,35.2315,35.2152,35.2315,31500.0
2013-10-11 14:50:00,43.15,43.15,43.1,43.1,22300.0,35.2315,35.2315,35.1907,35.1907,22300.0
2013-10-11 14:55:00,43.1,43.12,43.09,43.11,24000.0,35.1907,35.207,35.1825,35.1988,24000.0
2013-10-11 15:00:00,43.11,43.11,43.07,43.09,45400.0,35.1988,35.1988,35.1662,35.1825,45400.0
2013-10-11 15:05:00,43.1,43.12,43.09,43.09,22200.0,35.1907,35.207,35.1825,35.1825,22200.0
2013-10-11 15:10:00,43.09,43.11,43.09,43.09,45100.0,35.1825,35.1988,35.1825,35.1825,45100.0
2013-10-11 15:15:00,43.08,43.09,43.08,43.08,22000.0,35.1743,35.1825,35.1743,35.1743,22000.0
2013-10-11 15:20:00,43.08,43.12,43.08,43.1,27800.0,35.1743,35.207,35.1743,35.1907,27800.0
2013-10-11 15:25:00,43.11,43.13,43.1,43.12,26300.0,35.1988,35.2152,35.1907,35.207,26300.0
2013-10-11 15:30:00,43.12,43.17,43.1,43.1,72000.0,35.207,35.2478,35.1907,35.1907,72000.0
2013-10-11 15:35:00,43.11,43.15,43.11,43.13,43600.0,35.1988,35.2315,35.1988,35.2152,43600.0
2013-10-11 15:40:00,43.13,43.17,43.13,43.16,30600.0,35.2152,35.2478,35.2152,35.2397,30600.0
2013-10-11 15:45:00,43.16,43.16,43.12,43.13,60600.0,35.2397,35.2397,35.207,35.2152,60600.0
2013-10-11 15:50:00,43.13,43.17,43.11,43.17,69600.0,35.2152,35.2478,35.1988,35.2478,69600.0
2013-10-11 15:55:00,43.17,43.26,43.16,43.26,96700.0,35.2478,35.3213,35.2397,35.3213,96700.0
2013-10-14 09:30:00,43.1,43.14,42.99,43.11,23000.0,35.1907,35.2233,35.1009,35.1988,23000.0
2013-10-14 09:35:00,43.11,43.21,43.1,43.17,14000.0,35.1988,35.2805,35.1907,35.2478,14000.0
2013-10-14 09:40:00,43.16,43.2,43.15,43.2,10800.0,35.2397,35.2723,35.2315,35.2723,10800.0
2013-10-14 09:45:00,43.2,43.24,43.2,43.21,7500.0,35.2723,35.305,35.2723,35.2805,7500.0
2013-10-14 09:50:00,43.2,43.26,43.15,43.16,8600.0,35.2723,35.3213,35.2315,35.2397,8600.0
2013-10-14 09:55:00,43.16,43.2,43.14,43.19,7900.0,35.2397,35.2723,35.2233,35.2642,7900.0
2013-10-14 10:00:00,43.19,43.22,43.17,43.19,14700.0,35.2642,35.2887,35.2478,35.2642,14700.0
2013-10-14 10:05:00,43.19,43.22,43.17,43.22,6500.0,35.2642,35.2887,35.2478,35.2887,6500.0
2013-10-14 10:10:00,43.21,43.23,43.18,43.22,22100.0,35.2805,35.2968,35.256,35.2887,22100.0
2013-10-14 10:15:00,43.21,43.24,43.19,43.19,34300.0,35.2805,35.305,35.2642,35.2642,34300.0
2013-10-14 10:20:00,43.2,43.22,43.19,43.19,5800.0,35.2723,35.2887,35.2642,35.2642,5800.0
2013-10-14 10:25:00,43.19,43.23,43.19,43.23,5100.0,35.2642,35.2968,35.2642,35.2968,5100.0
2013-10-14 10:30:00,43.24,43.25,43.21,43.22,14800.0,35.305,35.3131,35.2805,35.2887,14800.0
2013-10-14 10:35:00,43.21,43.26,43.21,43.26,9400.0,35.2805,35.3213,35.2805,35.3213,9400.0
2013-10-14 10:40:00,43.26,43.28,43.25,43.27,16500.0,35.3213,35.3376,35.3131,35.3295,16500.0
2013-10-14 10:45:00,43.27,43.34,43.27,43.33,19000.0,35.3295,35.3866,35.3295,35.3785,19000.0
2013-10-14 10:50:00,43.33,43.33,43.28,43.3,7500.0,35.3785,35.3785,35.3376,35.354,7500.0
2013-10-14 10:55:00,43.3,43.36,43.3,43.34,8800.0,35.354,35.403,35.354,35.3866,8800.0
2013-10-14 11:00:00,43.33,43.34,43.3,43.31,10000.0,35.3785,35.3866,35.354,35.3621,10000.0
2013-10-14 11:05:00,43.31,43.33,43.28,43.28,8900.0,35.3621,35.3785,35.3376,35.3376,8900.0
2013-10-14 11:10:00,43.29,43.32,43.29,43.29,6600.0,35.3458,35.3703,35.3458,35.3458,6600.0
2013-10-14 11:15:00,43.29,43.3,43.25,43.29,6200.0,35.3458,35.354,35.3131,35.3458,6200.0
2013-10-14 11:20:00,43.29,43.3,43.27,43.28,5500.0,35.3458,35.354,35.3295,35.3376,5500.0
2013-10-14 11:25:00,43.29,43.33,43.27,43.33,11400.0,35.3458,35.3785,35.3295,35.3785,11400.0
2013-10-14 11:30:00,43.34,43.36,43.33,43.33,5200.0,35.3866,35.403,35.3785,35.3785,5200.0
2013-10-14 11:35:00,43.34,43.4,43.33,43.39,10600.0,35.3866,35.4356,35.3785,35.4275,10600.0
2013-10-14 11:40:00,43.4,43.43,43.4,43.41,11900.0,35.4356,35.4601,35.4356,35.4438,11900.0
2013-10-14 11:45:00,43.41,43.43,43.39,43.42,6100.0,35.4438,35.4601,35.4275,35.4519,6100.0
2013-10-14 11:50:00,43.42,43.44,43.4,43.42,7500.0,35.4519,35.4683,35.4356,35.4519,7500.0
2013-10-14 11:55:00,43.42,43.44,43.4,43.4,16300.0,35.4519,35.4683,35.4356,35.4356,16300.0
2013-10-14 12:00:00,43.41,43.42,43.4,43.41,12400.0,35.4438,35.4519,35.4356,35.4438,12400.0
2013-10-14 12:05:00,43.41,43.41,43.38,43.38,7400.0,35.4438,35.4438,35.4193,35.4193,7400.0
2013-10-14 12:10:00,43.39,43.4,43.36,43.38,7200.0,35.4275,35.4356,35.403,35.4193,7200.0
2013-10-14 12:15:00,43.37,43.38,43.36,43.38,5000.0,35.4111,35.4193,35.403,35.4193,5000.0
2013-10-14 12:20:00,43.38,43.39,43.35,43.35,3500.0,35.4193,35.4275,35.3948,35.3948,3500.0
2013-10-14 12:25:00,43.34,43.37,43.34,43.35,7600.0,35.3866,35.4111,35.3866,35.3948,7600.0
2013-10-14 12:30:00,43.35,43.39,43.34,43.39,5500.0,35.3948,35.4275,35.3866,35.4275,5500.0
2013-10-14 12:35:00,43.37,43.41,43.36,43.39,5000.0,35.4111,35.4438,35.403,35.4275,5000.0
2013-10-14 12:40:00,43.4,43.4,43.36,43.37,10400.0,35.4356,35.4356,35.403,35.4111,10400.0
2013-10-14 12:45:00,43.37,43.4,43.36,43.39,10700.0,35.4111,35.4356,35.403,35.4275,10700.0
2013-10-14 12:50:00,43.39,43.45,43.38,43.42,10500.0,35.4275,35.4764,35.4193,35.4519,10500.0
2013-10-14 12:55:00,43.42,43.43,43.4,43.43,9200.0,35.4519,35.4601,35.4356,35.4601,9200.0
2013-10-14 13:00:00,43.41,43.41,43.37,43.38,17800.0,35.4438,35.4438,35.4111,35.4193,17800.0
2013-10-14 13:05:00,43.39,43.44,43.39,43.42,10800.0,35.4275,35.4683,35.4275,35.4519,10800.0
2013-10-14 13:10:00,43.43,43.49,43.43,43.48,19500.0,35.4601,35.5091,35.4601,35.5009,19500.0
2013-10-14 13:15:00,43.47,43.48,43.47,43.47,7400.0,35.4928,35.5009,35.4928,35.4928,7400.0
2013-10-14 13:20:00,43.48,43.48,43.47,43.47,8100.0,35.5009,35.5009,35.4928,35.4928,8100.0
2013-10-14 13:25:00,43.47,43.49,43.47,43.49,5600.0,35.4928,35.5091,35.4928,35.5091,5600.0
2013-10-14 13:30:00,43.49,43.5,43.45,43.48,22000.0,35.5091,35.5173,35.4764,35.5009,22000.0
2013-10-14 13:35:00,43.47,43.48,43.46,43.47,3200.0,35.4928,35.5009,35.4846,35.4928,3200.0
2013-10-14 13:40:00,43.47,43.5,43.46,43.5,5000.0,35.4928,35.5173,35.4846,35.5173,5000.0
2013-10-14 13:45:00,43.5,43.52,43.47,43.47,4700.0,35.5173,35.5336,35.4928,35.4928,4700.0
2013-10-14 13:50:00,43.47,43.47,43.45,43.45,4200.0,35.4928,35.4928,35.4764,35.4764,4200.0
2013-10-14 13:55:00,43.46,43.47,43.44,43.47,3600.0,35.4846,35.4928,35.4683,35.4928,3600.0
2013-10-14 14:00:00,43.47,43.51,43.46,43.5,10700.0,35.4928,35.5254,35.4846,35.5173,10700.0
2013-10-14 14:05:00,43.51,43.56,43.51,43.53,16500.0,35.5254,35.5663,35.5254,35.5418,16500.0
2013-10-14 14:10:00,43.52,43.58,43.51,43.58,53700.0,35.5336,35.5826,35.5254,35.5826,53700.0
2013-10-14 14:15:00,43.57,43.68,43.56,43.68,83200.0,35.5744,35.6642,35.5663,35.6642,83200.0
2013-10-14 14:20:00,43.68,43.74,43.63,43.65,118100.0,35.6642,35.7132,35.6234,35.6397,118100.0
2013-10-14 14:25:00,43.64,43.66,43.63,43.63,30500.0,35.6316,35.6479,35.6234,35.6234,30500.0
2013-10-14 14:30:00,43.63,43.66,43.62,43.66,12600.0,35.6234,35.6479,35.6152,35.6479,12600.0
2013-10-14 14:35:00,43.66,43.68,43.64,43.66,8200.0,35.6479,35.6642,35.6316,35.6479,8200.0
2013-10-14 14:40:00,43.66,43.67,43.58,43.61,22500.0,35.6479,35.6561,35.5826,35.6071,22500.0
2013-10-14 14:45:00,43.6,43.65,43.6,43.64,14100.0,35.5989,35.6397,35.5989,35.6316,14100.0
2013-10-14 14:50:00,43.66,43.66,43.61,43.62,8400.0,35.6479,35.6479,35.6071,35.6152,8400.0
2013-10-14 14:55:00,43.62,43.62,43.59,43.61,10000.0,35.6152,35.6152,35.5908,35.6071,10000.0
2013-10-14 15:00:00,43.6,43.62,43.57,43.61,9500.0,35.5989,35.6152,35.5744,35.6071,9500.0
2013-10-14 15:05:00,43.62,43.67,43.62,43.67,16900.0,35.6152,35.6561,35.6152,35.6561,16900.0
2013-10-14 15:10:00,43.68,43.68,43.64,43.67,11200.0,35.6642,35.6642,35.6316,35.6561,11200.0
2013-10-14 15:15:00,43.67,43.68,43.62,43.62,8800.0,35.6561,35.6642,35.6152,35.6152,8800.0
2013-10-14 15:20:00,43.6,43.61,43.58,43.59,22600.0,35.5989,35.6071,35.5826,35.5908,22600.0
2013-10-14 15:25:00,43.6,43.62,43.58,43.62,9800.0,35.5989,35.6152,35.5826,35.6152,9800.0
2013-10-14 15:30:00,43.62,43.65,43.62,43.64,22800.0,35.6152,35.6397,35.6152,35.6316,22800.0
2013-10-14 15:35:00,43.62,43.69,43.62,43.64,166000.0,35.6152,35.6724,35.6152,35.6316,166000.0
2013-10-14 15:40:00,43.63,43.68,43.63,43.66,29500.0,35.6234,35.6642,35.6234,35.6479,29500.0
2013-10-14 15:45:00,43.66,43.66,43.58,43.58,38700.0,35.6479,35.6479,35.5826,35.5826,38700.0
2013-10-14 15:50:00,43.58,43.63,43.58,43.62,40900.0,35.5826,35.6234,35.5826,35.6152,40900.0
2013-10-14 15:55:00,43.62,43.71,43.59,43.7,127600.0,35.6152,35.6887,35.5908,35.6806,127600.0
2013-10-15 09:30:00,43.65,43.77,43.6,43.76,154100.0,35.6397,35.7377,35.5989,35.7296,154100.0
2013-10-15 09:35:00,43.76,43.85,43.69,43.72,53700.0,35.7296,35.803,35.6724,35.6969,53700.0
2013-10-15 09:40:00,43.73,43.75,43.67,43.73,52900.0,35.7051,35.7214,35.6561,35.7051,52900.0
2013-10-15 09:45:00,43.73,43.8,43.73,43.78,60100.0,35.7051,35.7622,35.7051,35.7459,60100.0
2013-10-15 09:50:00,43.79,43.87,43.77,43.85,172400.0,35.754,35.8194,35.7377,35.803,172400.0
2013-10-15 09:55:00,43.86,43.93,43.86,43.91,18800.0,35.8112,35.8684,35.8112,35.852,18800.0
2013-10-15 10:00:00,43.92,43.99,43.91,43.92,36800.0,35.8602,35.9173,35.852,35.8602,36800.0
2013-10-15 10:05:00,43.91,43.94,43.89,43.92,17700.0,35.852,35.8765,35.8357,35.8602,17700.0
2013-10-15 10:10:00,43.93,43.98,43.92,43.93,31600.0,35.8684,35.9092,35.8602,35.8684,31600.0
2013-10-15 10:15:00,43.92,43.92,43.85,43.86,15700.0,35.8602,35.8602,35.803,35.8112,15700.0
2013-10-15 10:20:00,43.86,43.89,43.84,43.89,17400.0,35.8112,35.8357,35.7949,35.8357,17400.0
2013-10-15 10:25:00,43.88,43.92,43.86,43.87,28300.0,35.8275,35.8602,35.8112,35.8194,28300.0
2013-10-15 10:30:00,43.87,43.87,43.82,43.82,11200.0,35.8194,35.8194,35.7785,35.7785,11200.0
2013-10-15 10:35:00,43.81,43.84,43.81,43.83,13600.0,35.7704,35.7949,35.7704,35.7867,13600.0
2013-10-15 10:40:00,43.83,43.85,43.8,43.84,46100.0,35.7867,35.803,35.7622,35.7949,46100.0
2013-10-15 10:45:00,43.84,43.85,43.83,43.84,10700.0,35.7949,35.803,35.7867,35.7949,10700.0
2013-10-15 10:50:00,43.84,43.84,43.81,43.84,6100.0,35.7949,35.7949,35.7704,35.7949,6100.0
2013-10-15 10:55:00,43.83,43.83,43.79,43.79,10600.0,35.7867,35.7867,35.754,35.754,10600.0
2013-10-15 11:00:00,43.79,43.85,43.78,43.84,26700.0,35.754,35.803,35.7459,35.7949,26700.0
2013-10-15 11:05:00,43.84,43.86,43.8,43.81,21800.0,35.7949,35.8112,35.7622,35.7704,21800.0
2013-10-15 11:10:00,43.81,43.99,43.78,43.95,48900.0,35.7704,35.9173,35.7459,35.8847,48900.0
2013-10-15 11:15:00,43.95,43.96,43.9,43.95,17300.0,35.8847,35.8929,35.8439,35.8847,17300.0
2013-10-15 11:20:00,43.95,43.99,43.94,43.99,13800.0,35.8847,35.9173,35.8765,35.9173,13800.0
2013-10-15 11:25:00,43.98,44.06,43.97,44.05,60300.0,35.9092,35.9745,35.901,35.9663,60300.0
2013-10-15 11:30:00,44.05,44.08,44.04,44.04,39800.0,35.9663,35.9908,35.9582,35.9582,39800.0
2013-10-15 11:35:00,44.04,44.05,43.94,43.94,26000.0,35.9582,35.9663,35.8765,35.8765,26000.0
2013-10-15 11:40:00,43.93,43.95,43.92,43.93,14600.0,35.8684,35.8847,35.8602,35.8684,14600.0
2013-10-15 11:45:00,43.93,43.96,43.93,43.95,60500.0,35.8684,35.8929,35.8684,35.8847,60500.0
2013-10-15 11:50:00,43.96,43.98,43.95,43.97,13300.0,35.8929,35.9092,35.8847,35.901,13300.0
2013-10-15 11:55:00,43.97,43.98,43.93,43.95,19600.0,35.901,35.9092,35.8684,35.8847,19600.0
2013-10-15 12:00:00,43.94,43.96,43.93,43.94,28100.0,35.8765,35.8929,35.8684,35.8765,28100.0
2013-10-15 12:05:00,43.94,43.99,43.92,43.99,35700.0,35.8765,35.9173,35.8602,35.9173,35700.0
2013-10-15 12:10:00,43.98,43.99,43.94,43.95,14900.0,35.9092,35.9173,35.8765,35.8847,14900.0
2013-10-15 12:15:00,43.94,43.96,43.92,43.96,36800.0,35.8765,35.8929,35.8602,35.8929,36800.0
2013-10-15 12:20:00,43.95,43.97,43.94,43.97,11600.0,35.8847,35.901,35.8765,35.901,11600.0
2013-10-15 12:25:00,43.97,43.98,43.94,43.94,7500.0,35.901,35.9092,35.8765,35.8765,7500.0
2013-10-15 12:30:00,43.93,43.96,43.93,43.95,34700.0,35.8684,35.8929,35.8684,35.8847,34700.0
2013-10-15 12:35:00,43.96,43.96,43.94,43.95,23400.0,35.8929,35.8929,35.8765,35.8847,23400.0
2013-10-15 12:40:00,43.95,43.98,43.94,43.97,13500.0,35.8847,35.9092,35.8765,35.901,13500.0
2013-10-15 12:45:00,43.96,43.97,43.96,43.96,8900.0,35.8929,35.901,35.8929,35.8929,8900.0
2013-10-15 12:50:00,43.96,43.96,43.95,43.96,15500.0,35.8929,35.8929,35.8847,35.8929,15500.0
2013-10-15 12:55:00,43.96,43.98,43.95,43.97,38500.0,35.8929,35.9092,35.8847,35.901,38500.0
2013-10-15 13:00:00,43.97,43.97,43.95,43.97,15200.0,35.901,35.901,35.8847,35.901,15200.0
2013-10-15 13:05:00,43.96,43.98,43.95,43.97,12600.0,35.8929,35.9092,35.8847,35.901,12600.0
2013-10-15 13:10:00,43.96,43.99,43.94,43.98,119800.0,35.8929,35.9173,35.8765,35.9092,119800.0
2013-10-15 13:15:00,43.98,43.98,43.95,43.97,34800.0,35.9092,35.9092,35.8847,35.901,34800.0
2013-10-15 13:20:00,43.97,43.97,43.87,43.88,35000.0,35.901,35.901,35.8194,35.8275,35000.0
2013-10-15 13:25:00,43.88,43.89,43.83,43.83,34500.0,35.8275,35.8357,35.7867,35.7867,34500.0
2013-10-15 13:30:00,43.84,43.92,43.83,43.91,49100.0,35.7949,35.8602,35.7867,35.852,49100.0
2013-10-15 13:35:00,43.91,43.92,43.87,43.88,43100.0,35.852,35.8602,35.8194,35.8275,43100.0
2013-10-15 13:40:00,43.88,43.9,43.88,43.89,16600.0,35.8275,35.8439,35.8275,35.8357,16600.0
2013-10-15 13:45:00,43.88,43.91,43.88,43.91,27600.0,35.8275,35.852,35.8275,35.852,27600.0
2013-10-15 13:50:00,43.91,43.93,43.9,43.91,27900.0,35.852,35.8684,35.8439,35.852,27900.0
2013-10-15 13:55:00,43.91,43.92,43.9,43.9,7300.0,35.852,35.8602,35.8439,35.8439,7300.0
2013-10-15 14:00:00,43.9,43.93,43.9,43.92,41000.0,35.8439,35.8684,35.8439,35.8602,41000.0
2013-10-15 14:05:00,43.91,43.93,43.9,43.9,20900.0,35.852,35.8684,35.8439,35.8439,20900.0
2013-10-15 14:10:00,43.91,43.91,43.87,43.89,123100.0,35.852,35.852,35.8194,35.8357,123100.0
2013-10-15 14:15:00,43.89,43.91,43.89,43.9,21000.0,35.8357,35.852,35.8357,35.8439,21000.0
2013-10-15 14:20:00,43.9,43.91,43.81,43.81,50800.0,35.8439,35.852,35.7704,35.7704,50800.0
2013-10-15 14:25:00,43.81,43.87,43.79,43.86,39900.0,35.7704,35.8194,35.754,35.8112,39900.0
2013-10-15 14:30:00,43.85,43.86,43.83,43.84,40000.0,35.803,35.8112,35.7867,35.7949,40000.0
2013-10-15 14:35:00,43.83,43.84,43.75,43.82,205600.0,35.7867,35.7949,35.7214,35.7785,205600.0
2013-10-15 14:40:00,43.81,43.83,43.77,43.81,33600.0,35.7704,35.7867,35.7377,35.7704,33600.0
2013-10-15 14:45:00,43.82,43.84,43.79,43.84,144100.0,35.7785,35.7949,35.754,35.7949,144100.0
2013-10-15 14:50:00,43.84,43.91,43.84,43.88,40000.0,35.7949,35.852,35.7949,35.8275,40000.0
2013-10-15 14:55:00,43.87,43.88,43.81,43.84,45100.0,35.8194,35.8275,35.7704,35.7949,45100.0
2013-10-15 15:00:00,43.84,43.86,43.83,43.84,39200.0,35.7949,35.8112,35.7867,35.7949,39200.0
2013-10-15 15:05:00,43.83,43.97,43.83,43.97,81300.0,35.7867,35.901,35.7867,35.901,81300.0
2013-10-15 15:10:00,43.97,43.98,43.92,43.95,23100.0,35.901,35.9092,35.8602,35.8847,23100.0
2013-10-15 15:15:00,43.95,43.95,43.89,43.92,25400.0,35.8847,35.8847,35.8357,35.8602,25400.0
2013-10-15 15:20:00,43.92,43.93,43.88,43.89,21600.0,35.8602,35.8684,35.8275,35.8357,21600.0
2013-10-15 15:25:00,43.9,43.9,43.85,43.9,100300.0,35.8439,35.8439,35.803,35.8439,100300.0
2013-10-15 15:30:00,43.9,43.9,43.84,43.86,45200.0,35.8439,35.8439,35.7949,35.8112,45200.0
2013-10-15 15:35:00,43.86,43.88,43.84,43.84,72800.0,35.8112,35.8275,35.7949,35.7949,72800.0
2013-10-15 15:40:00,43.84,43.87,43.8,43.8,94900.0,35.7949,35.8194,35.7622,35.7622,94900.0
2013-10-15 15:45:00,43.81,43.81,43.8,43.81,38000.0,35.7704,35.7704,35.7622,35.7704,38000.0
2013-10-15 15:50:00,43.8,43.83,43.8,43.8,172700.0,35.7622,35.7867,35.7622,35.7622,172700.0
2013-10-15 15:55:00,43.8,43.86,43.8,43.85,182300.0,35.7622,35.8112,35.7622,35.803,182300.0
2013-10-16 09:30:00,44.64,44.64,44.23,44.46,98100.0,36.4481,36.4481,36.1133,36.3011,98100.0
2013-10-16 09:35:00,44.46,44.47,44.36,44.43,57600.0,36.3011,36.3093,36.2194,36.2766,57600.0
2013-10-16 09:40:00,44.42,44.44,44.35,44.42,53200.0,36.2684,36.2848,36.2113,36.2684,53200.0
2013-10-16 09:45:00,44.42,44.47,44.39,44.47,25300.0,36.2684,36.3093,36.2439,36.3093,25300.0
2013-10-16 09:50:00,44.47,44.65,44.45,44.64,77300.0,36.3093,36.4562,36.2929,36.4481,77300.0
2013-10-16 09:55:00,44.64,44.79,44.64,44.73,68400.0,36.4481,36.5705,36.4481,36.5215,68400.0
2013-10-16 10:00:00,44.72,44.79,44.69,44.77,52400.0,36.5134,36.5705,36.4889,36.5542,52400.0
2013-10-16 10:05:00,44.77,44.79,44.67,44.7,67600.0,36.5542,36.5705,36.4726,36.4971,67600.0
2013-10-16 10:10:00,44.7,44.74,44.68,44.73,41700.0,36.4971,36.5297,36.4807,36.5215,41700.0
2013-10-16 10:15:00,44.73,44.75,44.69,44.71,34200.0,36.5215,36.5379,36.4889,36.5052,34200.0
2013-10-16 10:20:00,44.71,44.74,44.69,44.72,20000.0,36.5052,36.5297,36.4889,36.5134,20000.0
2013-10-16 10:25:00,44.72,44.75,44.66,44.67,18800.0,36.5134,36.5379,36.4644,36.4726,18800.0
2013-10-16 10:30:00,44.67,44.68,44.65,44.66,31000.0,36.4726,36.4807,36.4562,36.4644,31000.0
2013-10-16 10:35:00,44.66,44.66,44.62,44.63,22300.0,36.4644,36.4644,36.4317,36.4399,22300.0
2013-10-16 10:40:00,44.63,44.64,44.61,44.61,9500.0,36.4399,36.4481,36.4236,36.4236,9500.0
2013-10-16 10:45:00,44.61,44.68,44.59,44.68,44200.0,36.4236,36.4807,36.4072,36.4807,44200.0
2013-10-16 10:50:00,44.68,44.68,44.63,44.68,22800.0,36.4807,36.4807,36.4399,36.4807,22800.0
2013-10-16 10:55:00,44.67,44.71,44.66,44.7,14300.0,36.4726,36.5052,36.4644,36.4971,14300.0
2013-10-16 11:00:00,44.7,44.75,44.69,44.74,33700.0,36.4971,36.5379,36.4889,36.5297,33700.0
2013-10-16 11:05:00,44.74,44.8,44.74,44.79,34800.0,36.5297,36.5787,36.5297,36.5705,34800.0
2013-10-16 11:10:00,44.77,44.8,44.77,44.78,26200.0,36.5542,36.5787,36.5542,36.5624,26200.0
2013-10-16 11:15:00,44.78,44.8,44.76,44.76,34500.0,36.5624,36.5787,36.546,36.546,34500.0
2013-10-16 11:20:00,44.77,44.79,44.75,44.77,35400.0,36.5542,36.5705,36.5379,36.5542,35400.0
2013-10-16 11:25:00,44.77,44.77,44.73,44.73,19100.0,36.5542,36.5542,36.5215,36.5215,19100.0
2013-10-16 11:30:00,44.73,44.76,44.72,44.73,22100.0,36.5215,36.546,36.5134,36.5215,22100.0
2013-10-16 11:35:00,44.72,44.76,44.72,44.75,31000.0,36.5134,36.546,36.5134,36.5379,31000.0
2013-10-16 11:40:00,44.74,44.76,44.73,44.75,13700.0,36.5297,36.546,36.5215,36.5379,13700.0
2013-10-16 11:45:00,44.76,44.79,44.75,44.77,34800.0,36.546,36.5705,36.5379,36.5542,34800.0
2013-10-16 11:50:00,44.78,44.79,44.76,44.78,28800.0,36.5624,36.5705,36.546,36.5624,28800.0
2013-10-16 11:55:00,44.77,44.79,44.77,44.79,9200.0,36.5542,36.5705,36.5542,36.5705,9200.0
2013-10-16 12:00:00,44.78,44.79,44.77,44.79,17600.0,36.5624,36.5705,36.5542,36.5705,17600.0
2013-10-16 12:05:00,44.78,44.84,44.78,44.83,54600.0,36.5624,36.6114,36.5624,36.6032,54600.0
2013-10-16 12:10:00,44.82,44.83,44.77,44.78,34400.0,36.595,36.6032,36.5542,36.5624,34400.0
2013-10-16 12:15:00,44.78,44.8,44.75,44.77,22100.0,36.5624,36.5787,36.5379,36.5542,22100.0
2013-10-16 12:20:00,44.76,44.77,44.71,44.71,17400.0,36.546,36.5542,36.5052,36.5052,17400.0
2013-10-16 12:25:00,44.72,44.73,44.66,44.68,16500.0,36.5134,36.5215,36.4644,36.4807,16500.0
2013-10-16 12:30:00,44.68,44.68,44.64,44.65,16700.0,36.4807,36.4807,36.4481,36.4562,16700.0
2013-10-16 12:35:00,44.65,44.69,44.65,44.68,6500.0,36.4562,36.4889,36.4562,36.4807,6500.0
2013-10-16 12:40:00,44.69,44.7,44.64,44.64,11900.0,36.4889,36.4971,36.4481,36.4481,11900.0
2013-10-16 12:45:00,44.64,44.68,44.63,44.67,12800.0,36.4481,36.4807,36.4399,36.4726,12800.0
2013-10-16 12:50:00,44.68,44.69,44.66,44.68,19300.0,36.4807,36.4889,36.4644,36.4807,19300.0
2013-10-16 12:55:00,44.68,44.7,44.67,44.69,27300.0,36.4807,36.4971,36.4726,36.4889,27300.0
2013-10-16 13:00:00,44.69,44.71,44.68,44.71,8700.0,36.4889,36.5052,36.4807,36.5052,8700.0
2013-10-16 13:05:00,44.7,44.72,44.69,44.71,13900.0,36.4971,36.5134,36.4889,36.5052,13900.0
2013-10-16 13:10:00,44.71,44.71,44.68,44.71,12700.0,36.5052,36.5052,36.4807,36.5052,12700.0
2013-10-16 13:15:00,44.71,44.72,44.7,44.7,11000.0,36.5052,36.5134,36.4971,36.4971,11000.0
2013-10-16 13:20:00,44.71,44.72,44.7,44.7,12600.0,36.5052,36.5134,36.4971,36.4971,12600.0
2013-10-16 13:25:00,44.7,44.74,44.69,44.72,17800.0,36.4971,36.5297,36.4889,36.5134,17800.0
2013-10-16 13:30:00,44.72,44.72,44.69,44.71,70300.0,36.5134,36.5134,36.4889,36.5052,70300.0
2013-10-16 13:35:00,44.7,44.72,44.68,44.72,10500.0,36.4971,36.5134,36.4807,36.5134,10500.0
2013-10-16 13:40:00,44.73,44.74,44.68,44.7,11200.0,36.5215,36.5297,36.4807,36.4971,11200.0
2013-10-16 13:45:00,44.7,44.71,44.69,44.7,9400.0,36.4971,36.5052,36.4889,36.4971,9400.0
2013-10-16 13:50:00,44.7,44.72,44.69,44.7,18600.0,36.4971,36.5134,36.4889,36.4971,18600.0
2013-10-16 13:55:00,44.69,44.72,44.68,44.72,69900.0,36.4889,36.5134,36.4807,36.5134,69900.0
2013-10-16 14:00:00,44.71,44.72,44.68,44.7,103100.0,36.5052,36.5134,36.4807,36.4971,103100.0
2013-10-16 14:05:00,44.69,44.72,44.69,44.7,29400.0,36.4889,36.5134,36.4889,36.4971,29400.0
2013-10-16 14:10:00,44.7,44.73,44.69,44.71,56500.0,36.4971,36.5215,36.4889,36.5052,56500.0
2013-10-16 14:15:00,44.7,44.73,44.67,44.7,98800.0,36.4971,36.5215,36.4726,36.4971,98800.0
2013-10-16 14:20:00,44.7,44.72,44.69,44.71,22900.0,36.4971,36.5134,36.4889,36.5052,22900.0
2013-10-16 14:25:00,44.72,44.72,44.68,44.68,34900.0,36.5134,36.5134,36.4807,36.4807,34900.0
2013-10-16 14:30:00,44.68,44.72,44.67,44.72,21300.0,36.4807,36.5134,36.4726,36.5134,21300.0
2013-10-16 14:35:00,44.71,44.72,44.69,44.7,17500.0,36.5052,36.5134,36.4889,36.4971,17500.0
2013-10-16 14:40:00,44.7,44.74,44.69,44.73,19400.0,36.4971,36.5297,36.4889,36.5215,19400.0
2013-10-16 14:45:00,44.72,44.76,44.72,44.75,14400.0,36.5134,36.546,36.5134,36.5379,14400.0
2013-10-16 14:50:00,44.74,44.74,44.72,44.72,13200.0,36.5297,36.5297,36.5134,36.5134,13200.0
2013-10-16 14:55:00,44.72,44.74,44.71,44.73,21800.0,36.5134,36.5297,36.5052,36.5215,21800.0
2013-10-16 15:00:00,44.73,44.74,44.71,44.74,44600.0,36.5215,36.5297,36.5052,36.5297,44600.0
2013-10-16 15:05:00,44.73,44.76,44.73,44.74,27400.0,36.5215,36.546,36.5215,36.5297,27400.0
2013-10-16 15:10:00,44.75,44.76,44.73,44.74,21600.0,36.5379,36.546,36.5215,36.5297,21600.0
2013-10-16 15:15:00,44.74,44.77,44.74,44.75,20500.0,36.5297,36.5542,36.5297,36.5379,20500.0
2013-10-16 15:20:00,44.74,44.78,44.73,44.77,29400.0,36.5297,36.5624,36.5215,36.5542,29400.0
2013-10-16 15:25:00,44.76,44.77,44.73,44.75,26700.0,36.546,36.5542,36.5215,36.5379,26700.0
2013-10-16 15:30:00,44.75,44.79,44.74,44.78,45300.0,36.5379,36.5705,36.5297,36.5624,45300.0
2013-10-16 15:35:00,44.78,44.78,44.75,44.76,59200.0,36.5624,36.5624,36.5379,36.546,59200.0
2013-10-16 15:40:00,44.77,44.83,44.76,44.83,53400.0,36.5542,36.6032,36.546,36.6032,53400.0
2013-10-16 15:45:00,44.83,44.87,44.82,44.86,105400.0,36.6032,36.6359,36.595,36.6277,105400.0
2013-10-16 15:50:00,44.86,44.88,44.86,44.88,54000.0,36.6277,36.644,36.6277,36.644,54000.0
2013-10-16 15:55:00,44.88,44.93,44.88,44.91,157600.0,36.644,36.6848,36.644,36.6685,157600.0
2013-10-17 09:30:00,44.65,44.78,44.63,44.64,50400.0,36.4562,36.5624,36.4399,36.4481,50400.0
2013-10-17 09:35:00,44.65,44.77,44.64,44.71,19400.0,36.4562,36.5542,36.4481,36.5052,19400.0
2013-10-17 09:40:00,44.71,44.75,44.7,44.71,17500.0,36.5052,36.5379,36.4971,36.5052,17500.0
2013-10-17 09:45:00,44.73,44.75,44.69,44.69,35700.0,36.5215,36.5379,36.4889,36.4889,35700.0
2013-10-17 09:50:00,44.69,44.69,44.63,44.69,27400.0,36.4889,36.4889,36.4399,36.4889,27400.0
2013-10-17 09:55:00,44.69,44.7,44.64,44.67,22600.0,36.4889,36.4971,36.4481,36.4726,22600.0
2013-10-17 10:00:00,44.67,44.71,44.65,44.71,35900.0,36.4726,36.5052,36.4562,36.5052,35900.0
2013-10-17 10:05:00,44.72,44.77,44.71,44.73,22700.0,36.5134,36.5542,36.5052,36.5215,22700.0
2013-10-17 10:10:00,44.73,44.76,44.72,44.76,40600.0,36.5215,36.546,36.5134,36.546,40600.0
2013-10-17 10:15:00,44.76,44.79,44.75,44.79,18500.0,36.546,36.5705,36.5379,36.5705,18500.0
2013-10-17 10:20:00,44.79,44.8,44.77,44.79,14400.0,36.5705,36.5787,36.5542,36.5705,14400.0
2013-10-17 10:25:00,44.79,44.87,44.79,44.87,26700.0,36.5705,36.6359,36.5705,36.6359,26700.0
2013-10-17 10:30:00,44.87,44.9,44.85,44.88,72400.0,36.6359,36.6604,36.6195,36.644,72400.0
2013-10-17 10:35:00,44.88,44.9,44.86,44.87,48400.0,36.644,36.6604,36.6277,36.6359,48400.0
2013-10-17 10:40:00,44.86,44.88,44.84,44.87,39300.0,36.6277,36.644,36.6114,36.6359,39300.0
2013-10-17 10:45:00,44.86,44.88,44.84,44.88,56600.0,36.6277,36.644,36.6114,36.644,56600.0
2013-10-17 10:50:00,44.87,44.88,44.86,44.88,22200.0,36.6359,36.644,36.6277,36.644,22200.0
2013-10-17 10:55:00,44.87,44.95,44.87,44.94,74500.0,36.6359,36.7012,36.6359,36.693,74500.0
2013-10-17 11:00:00,44.93,44.99,44.92,44.99,18400.0,36.6848,36.7338,36.6767,36.7338,18400.0
2013-10-17 11:05:00,44.99,45.0,44.96,44.98,24900.0,36.7338,36.742,36.7093,36.7257,24900.0
2013-10-17 11:10:00,44.99,44.99,44.98,44.99,6800.0,36.7338,36.7338,36.7257,36.7338,6800.0
2013-10-17 11:15:00,44.98,45.0,44.97,44.99,16700.0,36.7257,36.742,36.7175,36.7338,16700.0
2013-10-17 11:20:00,44.98,44.99,44.97,44.98,11800.0,36.7257,36.7338,36.7175,36.7257,11800.0
2013-10-17 11:25:00,44.98,45.0,44.97,44.98,52300.0,36.7257,36.742,36.7175,36.7257,52300.0
2013-10-17 11:30:00,44.99,45.07,44.98,45.06,87600.0,36.7338,36.7992,36.7257,36.791,87600.0
2013-10-17 11:35:00,45.07,45.13,45.06,45.09,69600.0,36.7992,36.8481,36.791,36.8155,69600.0
2013-10-17 11:40:00,45.09,45.1,45.05,45.1,27200.0,36.8155,36.8237,36.7828,36.8237,27200.0
2013-10-17 11:45:00,45.11,45.11,45.05,45.08,21300.0,36.8318,36.8318,36.7828,36.8073,21300.0
2013-10-17 11:50:00,45.09,45.11,45.07,45.08,16100.0,36.8155,36.8318,36.7992,36.8073,16100.0
2013-10-17 11:55:00,45.08,45.2,45.06,45.07,117700.0,36.8073,36.9053,36.791,36.7992,117700.0
2013-10-17 12:00:00,45.07,45.13,45.05,45.13,35000.0,36.7992,36.8481,36.7828,36.8481,35000.0
2013-10-17 12:05:00,45.12,45.12,45.08,45.09,24400.0,36.84,36.84,36.8073,36.8155,24400.0
2013-10-17 12:10:00,45.09,45.09,45.03,45.04,30300.0,36.8155,36.8155,36.7665,36.7747,30300.0
2013-10-17 12:15:00,45.04,45.08,45.04,45.08,19000.0,36.7747,36.8073,36.7747,36.8073,19000.0
2013-10-17 12:20:00,45.07,45.08,45.04,45.04,19100.0,36.7992,36.8073,36.7747,36.7747,19100.0
2013-10-17 12:25:00,45.05,45.06,45.03,45.04,4900.0,36.7828,36.791,36.7665,36.7747,4900.0
2013-10-17 12:30:00,45.04,45.06,45.02,45.03,12800.0,36.7747,36.791,36.7583,36.7665,12800.0
2013-10-17 12:35:00,45.04,45.05,45.0,45.05,159900.0,36.7747,36.7828,36.742,36.7828,159900.0
2013-10-17 12:40:00,45.04,45.05,45.03,45.03,7500.0,36.7747,36.7828,36.7665,36.7665,7500.0
2013-10-17 12:45:00,45.03,45.16,45.03,45.15,51900.0,36.7665,36.8726,36.7665,36.8645,51900.0
2013-10-17 12:50:00,45.15,45.18,45.14,45.18,16300.0,36.8645,36.889,36.8563,36.889,16300.0
2013-10-17 12:55:00,45.17,45.22,45.17,45.22,18800.0,36.8808,36.9216,36.8808,36.9216,18800.0
2013-10-17 13:00:00,45.22,45.24,45.21,45.22,21300.0,36.9216,36.938,36.9135,36.9216,21300.0
2013-10-17 13:05:00,45.23,45.25,45.22,45.22,21800.0,36.9298,36.9461,36.9216,36.9216,21800.0
2013-10-17 13:10:00,45.22,45.23,45.15,45.17,26800.0,36.9216,36.9298,36.8645,36.8808,26800.0
2013-10-17 13:15:00,45.16,45.23,45.16,45.23,28700.0,36.8726,36.9298,36.8726,36.9298,28700.0
2013-10-17 13:20:00,45.23,45.23,45.19,45.2,12100.0,36.9298,36.9298,36.8971,36.9053,12100.0
2013-10-17 13:25:00,45.19,45.24,45.19,45.21,37900.0,36.8971,36.938,36.8971,36.9135,37900.0
2013-10-17 13:30:00,45.21,45.22,45.2,45.21,5600.0,36.9135,36.9216,36.9053,36.9135,5600.0
2013-10-17 13:35:00,45.21,45.26,45.21,45.26,19500.0,36.9135,36.9543,36.9135,36.9543,19500.0
2013-10-17 13:40:00,45.26,45.31,45.25,45.31,31800.0,36.9543,36.9951,36.9461,36.9951,31800.0
2013-10-17 13:45:00,45.31,45.31,45.23,45.24,26100.0,36.9951,36.9951,36.9298,36.938,26100.0
2013-10-17 13:50:00,45.23,45.24,45.18,45.24,21300.0,36.9298,36.938,36.889,36.938,21300.0
2013-10-17 13:55:00,45.23,45.24,45.2,45.21,34400.0,36.9298,36.938,36.9053,36.9135,34400.0
2013-10-17 14:00:00,45.2,45.22,45.18,45.19,19400.0,36.9053,36.9216,36.889,36.8971,19400.0
2013-10-17 14:05:00,45.18,45.22,45.18,45.2,26300.0,36.889,36.9216,36.889,36.9053,26300.0
2013-10-17 14:10:00,45.21,45.22,45.2,45.21,8900.0,36.9135,36.9216,36.9053,36.9135,8900.0
2013-10-17 14:15:00,45.21,45.22,45.2,45.22,10000.0,36.9135,36.9216,36.9053,36.9216,10000.0
2013-10-17 14:20:00,45.21,45.3,45.21,45.3,33900.0,36.9135,36.9869,36.9135,36.9869,33900.0
2013-10-17 14:25:00,45.3,45.33,45.27,45.27,44200.0,36.9869,37.0114,36.9625,36.9625,44200.0
2013-10-17 14:30:00,45.27,45.28,45.25,45.26,32700.0,36.9625,36.9706,36.9461,36.9543,32700.0
2013-10-17 14:35:00,45.26,45.27,45.24,45.27,26200.0,36.9543,36.9625,36.938,36.9625,26200.0
2013-10-17 14:40:00,45.26,45.29,45.24,45.27,22500.0,36.9543,36.9788,36.938,36.9625,22500.0
2013-10-17 14:45:00,45.26,45.26,45.25,45.25,9300.0,36.9543,36.9543,36.9461,36.9461,9300.0
2013-10-17 14:50:00,45.25,45.27,45.22,45.22,19800.0,36.9461,36.9625,36.9216,36.9216,19800.0
2013-10-17 14:55:00,45.22,45.25,45.22,45.25,11100.0,36.9216,36.9461,36.9216,36.9461,11100.0
2013-10-17 15:00:00,45.25,45.26,45.23,45.24,18500.0,36.9461,36.9543,36.9298,36.938,18500.0
2013-10-17 15:05:00,45.25,45.29,45.25,45.28,18100.0,36.9461,36.9788,36.9461,36.9706,18100.0
2013-10-17 15:10:00,45.28,45.3,45.27,45.28,26600.0,36.9706,36.9869,36.9625,36.9706,26600.0
2013-10-17 15:15:00,45.28,45.28,45.23,45.24,63500.0,36.9706,36.9706,36.9298,36.938,63500.0
2013-10-17 15:20:00,45.24,45.27,45.22,45.26,22400.0,36.938,36.9625,36.9216,36.9543,22400.0
2013-10-17 15:25:00,45.26,45.29,45.26,45.27,25800.0,36.9543,36.9788,36.9543,36.9625,25800.0
2013-10-17 15:30:00,45.27,45.29,45.27,45.29,27700.0,36.9625,36.9788,36.9625,36.9788,27700.0
2013-10-17 15:35:00,45.3,45.32,45.3,45.31,61700.0,36.9869,37.0033,36.9869,36.9951,61700.0
2013-10-17 15:40:00,45.32,45.34,45.3,45.31,64500.0,37.0033,37.0196,36.9869,36.9951,64500.0
2013-10-17 15:45:00,45.32,45.37,45.31,45.37,74500.0,37.0033,37.0441,36.9951,37.0441,74500.0
2013-10-17 15:50:00,45.37,45.37,45.3,45.3,96700.0,37.0441,37.0441,36.9869,36.9869,96700.0
2013-10-17 15:55:00,45.31,45.32,45.29,45.31,191100.0,36.9951,37.0033,36.9788,36.9951,191100.0
2013-10-18 09:30:00,45.6,45.6,45.27,45.43,223600.0,37.2319,37.2319,36.9625,37.0931,223600.0
2013-10-18 09:35:00,45.45,45.49,45.35,45.4,14800.0,37.1094,37.1421,37.0278,37.0686,14800.0
2013-10-18 09:40:00,45.42,45.43,45.37,45.39,17300.0,37.0849,37.0931,37.0441,37.0604,17300.0
2013-10-18 09:45:00,45.39,45.4,45.32,45.32,14200.0,37.0604,37.0686,37.0033,37.0033,14200.0
2013-10-18 09:50:00,45.32,45.37,45.31,45.36,14100.0,37.0033,37.0441,36.9951,37.0359,14100.0
2013-10-18 09:55:00,45.36,45.38,45.35,45.38,16000.0,37.0359,37.0523,37.0278,37.0523,16000.0
2013-10-18 10:00:00,45.39,45.41,45.35,45.35,32400.0,37.0604,37.0768,37.0278,37.0278,32400.0
2013-10-18 10:05:00,45.34,45.36,45.31,45.32,28200.0,37.0196,37.0359,36.9951,37.0033,28200.0
2013-10-18 10:10:00,45.33,45.34,45.33,45.34,14700.0,37.0114,37.0196,37.0114,37.0196,14700.0
2013-10-18 10:15:00,45.32,45.34,45.3,45.34,7700.0,37.0033,37.0196,36.9869,37.0196,7700.0
2013-10-18 10:20:00,45.34,45.34,45.29,45.3,6700.0,37.0196,37.0196,36.9788,36.9869,6700.0
2013-10-18 10:25:00,45.3,45.32,45.28,45.28,7200.0,36.9869,37.0033,36.9706,36.9706,7200.0
2013-10-18 10:30:00,45.28,45.29,45.22,45.23,9600.0,36.9706,36.9788,36.9216,36.9298,9600.0
2013-10-18 10:35:00,45.24,45.27,45.22,45.25,15600.0,36.938,36.9625,36.9216,36.9461,15600.0
2013-10-18 10:40:00,45.26,45.33,45.26,45.33,12200.0,36.9543,37.0114,36.9543,37.0114,12200.0
2013-10-18 10:45:00,45.33,45.35,45.31,45.33,14700.0,37.0114,37.0278,36.9951,37.0114,14700.0
2013-10-18 10:50:00,45.33,45.34,45.3,45.32,6300.0,37.0114,37.0196,36.9869,37.0033,6300.0
2013-10-18 10:55:00,45.33,45.33,45.29,45.3,3500.0,37.0114,37.0114,36.9788,36.9869,3500.0
2013-10-18 11:00:00,45.29,45.32,45.26,45.32,5300.0,36.9788,37.0033,36.9543,37.0033,5300.0
2013-10-18 11:05:00,45.31,45.34,45.31,45.32,9300.0,36.9951,37.0196,36.9951,37.0033,9300.0
2013-10-18 11:10:00,45.32,45.36,45.31,45.33,16500.0,37.0033,37.0359,36.9951,37.0114,16500.0
2013-10-18 11:15:00,45.33,45.36,45.32,45.32,187800.0,37.0114,37.0359,37.0033,37.0033,187800.0
2013-10-18 11:20:00,45.32,45.34,45.31,45.32,12900.0,37.0033,37.0196,36.9951,37.0033,12900.0
2013-10-18 11:25:00,45.33,45.35,45.33,45.35,26100.0,37.0114,37.0278,37.0114,37.0278,26100.0
2013-10-18 11:30:00,45.34,45.38,45.34,45.38,26000.0,37.0196,37.0523,37.0196,37.0523,26000.0
2013-10-18 11:35:00,45.38,45.41,45.38,45.39,108800.0,37.0523,37.0768,37.0523,37.0604,108800.0
2013-10-18 11:40:00,45.4,45.41,45.39,45.4,5000.0,37.0686,37.0768,37.0604,37.0686,5000.0
2013-10-18 11:45:00,45.4,45.41,45.39,45.39,7000.0,37.0686,37.0768,37.0604,37.0604,7000.0
2013-10-18 11:50:00,45.39,45.4,45.37,45.4,13800.0,37.0604,37.0686,37.0441,37.0686,13800.0
2013-10-18 11:55:00,45.4,45.4,45.35,45.35,9600.0,37.0686,37.0686,37.0278,37.0278,9600.0
2013-10-18 12:00:00,45.34,45.35,45.33,45.35,7500.0,37.0196,37.0278,37.0114,37.0278,7500.0
2013-10-18 12:05:00,45.36,45.36,45.32,45.35,26700.0,37.0359,37.0359,37.0033,37.0278,26700.0
2013-10-18 12:10:00,45.35,45.39,45.35,45.37,4600.0,37.0278,37.0604,37.0278,37.0441,4600.0
2013-10-18 12:15:00,45.36,45.37,45.34,45.34,3800.0,37.0359,37.0441,37.0196,37.0196,3800.0
2013-10-18 12:20:00,45.35,45.35,45.34,45.34,3200.0,37.0278,37.0278,37.0196,37.0196,3200.0
2013-10-18 12:25:00,45.35,45.37,45.34,45.35,6400.0,37.0278,37.0441,37.0196,37.0278,6400.0
2013-10-18 12:30:00,45.35,45.38,45.35,45.38,3200.0,37.0278,37.0523,37.0278,37.0523,3200.0
2013-10-18 12:35:00,45.37,45.39,45.37,45.39,10700.0,37.0441,37.0604,37.0441,37.0604,10700.0
2013-10-18 12:40:00,45.39,45.39,45.36,45.39,6300.0,37.0604,37.0604,37.0359,37.0604,6300.0
2013-10-18 12:45:00,45.38,45.44,45.37,45.43,98600.0,37.0523,37.1013,37.0441,37.0931,98600.0
2013-10-18 12:50:00,45.44,45.45,45.43,45.44,4000.0,37.1013,37.1094,37.0931,37.1013,4000.0
2013-10-18 12:55:00,45.45,45.45,45.44,45.44,10300.0,37.1094,37.1094,37.1013,37.1013,10300.0
2013-10-18 13:00:00,45.44,45.47,45.44,45.46,6300.0,37.1013,37.1258,37.1013,37.1176,6300.0
2013-10-18 13:05:00,45.46,45.5,45.46,45.5,7300.0,37.1176,37.1502,37.1176,37.1502,7300.0
2013-10-18 13:10:00,45.5,45.52,45.5,45.51,6500.0,37.1502,37.1666,37.1502,37.1584,6500.0
2013-10-18 13:15:00,45.5,45.51,45.48,45.49,4700.0,37.1502,37.1584,37.1339,37.1421,4700.0
2013-10-18 13:20:00,45.5,45.5,45.46,45.47,4900.0,37.1502,37.1502,37.1176,37.1258,4900.0
2013-10-18 13:25:00,45.47,45.52,45.47,45.51,11000.0,37.1258,37.1666,37.1258,37.1584,11000.0
2013-10-18 13:30:00,45.51,45.52,45.49,45.51,3700.0,37.1584,37.1666,37.1421,37.1584,3700.0
2013-10-18 13:35:00,45.5,45.52,45.49,45.5,4800.0,37.1502,37.1666,37.1421,37.1502,4800.0
2013-10-18 13:40:00,45.5,45.52,45.5,45.51,4100.0,37.1502,37.1666,37.1502,37.1584,4100.0
2013-10-18 13:45:00,45.51,45.51,45.49,45.5,5500.0,37.1584,37.1584,37.1421,37.1502,5500.0
2013-10-18 13:50:00,45.49,45.51,45.49,45.5,7300.0,37.1421,37.1584,37.1421,37.1502,7300.0
2013-10-18 13:55:00,45.51,45.51,45.48,45.49,7200.0,37.1584,37.1584,37.1339,37.1421,7200.0
2013-10-18 14:00:00,45.48,45.51,45.48,45.5,7300.0,37.1339,37.1584,37.1339,37.1502,7300.0
2013-10-18 14:05:00,45.5,45.51,45.48,45.5,7700.0,37.1502,37.1584,37.1339,37.1502,7700.0
2013-10-18 14:10:00,45.49,45.49,45.45,45.45,6500.0,37.1421,37.1421,37.1094,37.1094,6500.0
2013-10-18 14:15:00,45.45,45.48,45.45,45.48,5300.0,37.1094,37.1339,37.1094,37.1339,5300.0
2013-10-18 14:20:00,45.48,45.49,45.47,45.49,5700.0,37.1339,37.1421,37.1258,37.1421,5700.0
2013-10-18 14:25:00,45.48,45.49,45.45,45.47,7300.0,37.1339,37.1421,37.1094,37.1258,7300.0
2013-10-18 14:30:00,45.46,45.47,45.45,45.46,9900.0,37.1176,37.1258,37.1094,37.1176,9900.0
2013-10-18 14:35:00,45.46,45.49,45.44,45.49,22000.0,37.1176,37.1421,37.1013,37.1421,22000.0
2013-10-18 14:40:00,45.49,45.51,45.48,45.5,8200.0,37.1421,37.1584,37.1339,37.1502,8200.0
2013-10-18 14:45:00,45.49,45.53,45.49,45.51,91800.0,37.1421,37.1747,37.1421,37.1584,91800.0
2013-10-18 14:50:00,45.51,45.55,45.51,45.55,65300.0,37.1584,37.1911,37.1584,37.1911,65300.0
2013-10-18 14:55:00,45.53,45.54,45.52,45.52,4100.0,37.1747,37.1829,37.1666,37.1666,4100.0
2013-10-18 15:00:00,45.52,45.52,45.46,45.47,17000.0,37.1666,37.1666,37.1176,37.1258,17000.0
2013-10-18 15:05:00,45.48,45.5,45.47,45.47,12400.0,37.1339,37.1502,37.1258,37.1258,12400.0
2013-10-18 15:10:00,45.47,45.48,45.43,45.43,32300.0,37.1258,37.1339,37.0931,37.0931,32300.0
2013-10-18 15:15:00,45.43,45.45,45.41,45.44,20300.0,37.0931,37.1094,37.0768,37.1013,20300.0
2013-10-18 15:20:00,45.43,45.47,45.42,45.47,69500.0,37.0931,37.1258,37.0849,37.1258,69500.0
2013-10-18 15:25:00,45.46,45.51,45.46,45.5,30900.0,37.1176,37.1584,37.1176,37.1502,30900.0
2013-10-18 15:30:00,45.5,45.53,45.47,45.49,31700.0,37.1502,37.1747,37.1258,37.1421,31700.0
2013-10-18 15:35:00,45.49,45.5,45.47,45.48,47000.0,37.1421,37.1502,37.1258,37.1339,47000.0
2013-10-18 15:40:00,45.48,45.5,45.47,45.48,18500.0,37.1339,37.1502,37.1258,37.1339,18500.0
2013-10-18 15:45:00,45.49,45.54,45.48,45.51,39500.0,37.1421,37.1829,37.1339,37.1584,39500.0
2013-10-18 15:50:00,45.52,45.54,45.5,45.53,41600.0,37.1666,37.1829,37.1502,37.1747,41600.0
2013-10-18 15:55:00,45.53,45.54,45.51,45.53,85200.0,37.1747,37.1829,37.1584,37.1747,85200.0
2013-10-21 09:30:00,45.5,45.5,45.41,45.41,31300.0,37.1502,37.1502,37.0768,37.0768,31300.0
2013-10-21 09:35:00,45.41,45.59,45.41,45.59,22200.0,37.0768,37.2237,37.0768,37.2237,22200.0
2013-10-21 09:40:00,45.58,45.59,45.51,45.54,41700.0,37.2156,37.2237,37.1584,37.1829,41700.0
2013-10-21 09:45:00,45.55,45.58,45.49,45.56,53800.0,37.1911,37.2156,37.1421,37.1992,53800.0
2013-10-21 09:50:00,45.56,45.57,45.53,45.57,41300.0,37.1992,37.2074,37.1747,37.2074,41300.0
2013-10-21 09:55:00,45.57,45.61,45.56,45.6,15100.0,37.2074,37.2401,37.1992,37.2319,15100.0
2013-10-21 10:00:00,45.6,45.66,45.59,45.64,20700.0,37.2319,37.2809,37.2237,37.2646,20700.0
2013-10-21 10:05:00,45.63,45.64,45.6,45.62,8200.0,37.2564,37.2646,37.2319,37.2482,8200.0
2013-10-21 10:10:00,45.62,45.64,45.6,45.62,10200.0,37.2482,37.2646,37.2319,37.2482,10200.0
2013-10-21 10:15:00,45.61,45.62,45.58,45.61,11800.0,37.2401,37.2482,37.2156,37.2401,11800.0
2013-10-21 10:20:00,45.61,45.62,45.58,45.61,13600.0,37.2401,37.2482,37.2156,37.2401,13600.0
2013-10-21 10:25:00,45.62,45.66,45.6,45.63,62000.0,37.2482,37.2809,37.2319,37.2564,62000.0
2013-10-21 10:30:00,45.62,45.63,45.6,45.62,13100.0,37.2482,37.2564,37.2319,37.2482,13100.0
2013-10-21 10:35:00,45.61,45.64,45.6,45.62,17700.0,37.2401,37.2646,37.2319,37.2482,17700.0
2013-10-21 10:40:00,45.62,45.63,45.58,45.59,13500.0,37.2482,37.2564,37.2156,37.2237,13500.0
2013-10-21 10:45:00,45.59,45.59,45.55,45.56,13100.0,37.2237,37.2237,37.1911,37.1992,13100.0
2013-10-21 10:50:00,45.57,45.57,45.49,45.52,15900.0,37.2074,37.2074,37.1421,37.1666,15900.0
2013-10-21 10:55:00,45.51,45.54,45.48,45.54,66400.0,37.1584,37.1829,37.1339,37.1829,66400.0
2013-10-21 11:00:00,45.55,45.55,45.51,45.53,12700.0,37.1911,37.1911,37.1584,37.1747,12700.0
2013-10-21 11:05:00,45.52,45.53,45.48,45.49,12400.0,37.1666,37.1747,37.1339,37.1421,12400.0
2013-10-21 11:10:00,45.49,45.49,45.46,45.47,12600.0,37.1421,37.1421,37.1176,37.1258,12600.0
2013-10-21 11:15:00,45.47,45.48,45.46,45.47,5400.0,37.1258,37.1339,37.1176,37.1258,5400.0
2013-10-21 11:20:00,45.47,45.48,45.44,45.46,15300.0,37.1258,37.1339,37.1013,37.1176,15300.0
2013-10-21 11:25:00,45.45,45.49,45.45,45.48,10000.0,37.1094,37.1421,37.1094,37.1339,10000.0
2013-10-21 11:30:00,45.49,45.49,45.45,45.48,10100.0,37.1421,37.1421,37.1094,37.1339,10100.0
2013-10-21 11:35:00,45.48,45.49,45.45,45.47,12500.0,37.1339,37.1421,37.1094,37.1258,12500.0
2013-10-21 11:40:00,45.48,45.5,45.48,45.48,8000.0,37.1339,37.1502,37.1339,37.1339,8000.0
2013-10-21 11:45:00,45.48,45.49,45.43,45.43,11000.0,37.1339,37.1421,37.0931,37.0931,11000.0
2013-10-21 11:50:00,45.44,45.46,45.43,45.45,4000.0,37.1013,37.1176,37.0931,37.1094,4000.0
2013-10-21 11:55:00,45.45,45.49,45.45,45.48,12700.0,37.1094,37.1421,37.1094,37.1339,12700.0
2013-10-21 12:00:00,45.48,45.5,45.46,45.46,11900.0,37.1339,37.1502,37.1176,37.1176,11900.0
2013-10-21 12:05:00,45.46,45.48,45.46,45.47,10700.0,37.1176,37.1339,37.1176,37.1258,10700.0
2013-10-21 12:10:00,45.47,45.47,45.43,45.46,16400.0,37.1258,37.1258,37.0931,37.1176,16400.0
2013-10-21 12:15:00,45.46,45.46,45.44,45.46,10900.0,37.1176,37.1176,37.1013,37.1176,10900.0
2013-10-21 12:20:00,45.45,45.46,45.44,45.45,7300.0,37.1094,37.1176,37.1013,37.1094,7300.0
2013-10-21 12:25:00,45.45,45.47,45.44,45.44,12100.0,37.1094,37.1258,37.1013,37.1013,12100.0
2013-10-21 12:30:00,45.44,45.47,45.44,45.47,4600.0,37.1013,37.1258,37.1013,37.1258,4600.0
2013-10-21 12:35:00,45.46,45.47,45.45,45.47,6300.0,37.1176,37.1258,37.1094,37.1258,6300.0
2013-10-21 12:40:00,45.46,45.47,45.4,45.41,30000.0,37.1176,37.1258,37.0686,37.0768,30000.0
2013-10-21 12:45:00,45.42,45.43,45.41,45.43,8300.0,37.0849,37.0931,37.0768,37.0931,8300.0
2013-10-21 12:50:00,45.43,45.47,45.42,45.47,22700.0,37.0931,37.1258,37.0849,37.1258,22700.0
2013-10-21 12:55:00,45.47,45.48,45.47,45.47,5200.0,37.1258,37.1339,37.1258,37.1258,5200.0
2013-10-21 13:00:00,45.48,45.49,45.45,45.45,13800.0,37.1339,37.1421,37.1094,37.1094,13800.0
2013-10-21 13:05:00,45.44,45.46,45.44,45.46,6100.0,37.1013,37.1176,37.1013,37.1176,6100.0
2013-10-21 13:10:00,45.46,45.47,45.45,45.46,11300.0,37.1176,37.1258,37.1094,37.1176,11300.0
2013-10-21 13:15:00,45.46,45.47,45.43,45.43,13700.0,37.1176,37.1258,37.0931,37.0931,13700.0
2013-10-21 13:20:00,45.43,45.45,45.42,45.44,12100.0,37.0931,37.1094,37.0849,37.1013,12100.0
2013-10-21 13:25:00,45.44,45.45,45.43,45.45,1900.0,37.1013,37.1094,37.0931,37.1094,1900.0
2013-10-21 13:30:00,45.45,45.48,45.44,45.47,11400.0,37.1094,37.1339,37.1013,37.1258,11400.0
2013-10-21 13:35:00,45.47,45.48,45.47,45.47,12800.0,37.1258,37.1339,37.1258,37.1258,12800.0
2013-10-21 13:40:00,45.47,45.48,45.44,45.44,8000.0,37.1258,37.1339,37.1013,37.1013,8000.0
2013-10-21 13:45:00,45.45,45.48,45.45,45.47,8500.0,37.1094,37.1339,37.1094,37.1258,8500.0
2013-10-21 13:50:00,45.46,45.49,45.46,45.49,6700.0,37.1176,37.1421,37.1176,37.1421,6700.0
2013-10-21 13:55:00,45.5,45.5,45.45,45.45,22300.0,37.1502,37.1502,37.1094,37.1094,22300.0
2013-10-21 14:00:00,45.45,45.47,45.42,45.47,23900.0,37.1094,37.1258,37.0849,37.1258,23900.0
2013-10-21 14:05:00,45.46,45.46,45.45,45.45,20300.0,37.1176,37.1176,37.1094,37.1094,20300.0
2013-10-21 14:10:00,45.45,45.48,45.45,45.47,9400.0,37.1094,37.1339,37.1094,37.1258,9400.0
2013-10-21 14:15:00,45.46,45.48,45.45,45.48,14500.0,37.1176,37.1339,37.1094,37.1339,14500.0
2013-10-21 14:20:00,45.47,45.47,45.43,45.45,23700.0,37.1258,37.1258,37.0931,37.1094,23700.0
2013-10-21 14:25:00,45.46,45.48,45.45,45.47,9100.0,37.1176,37.1339,37.1094,37.1258,9100.0
2013-10-21 14:30:00,45.48,45.48,45.44,45.47,6600.0,37.1339,37.1339,37.1013,37.1258,6600.0
2013-10-21 14:35:00,45.46,45.47,45.46,45.46,4000.0,37.1176,37.1258,37.1176,37.1176,4000.0
2013-10-21 14:40:00,45.47,45.48,45.45,45.46,7700.0,37.1258,37.1339,37.1094,37.1176,7700.0
2013-10-21 14:45:00,45.46,45.48,45.46,45.48,4900.0,37.1176,37.1339,37.1176,37.1339,4900.0
2013-10-21 14:50:00,45.47,45.47,45.44,45.45,15500.0,37.1258,37.1258,37.1013,37.1094,15500.0
2013-10-21 14:55:00,45.45,45.45,45.44,45.45,6400.0,37.1094,37.1094,37.1013,37.1094,6400.0
2013-10-21 15:00:00,45.45,45.45,45.43,45.45,10200.0,37.1094,37.1094,37.0931,37.1094,10200.0
2013-10-21 15:05:00,45.45,45.46,45.43,45.43,21300.0,37.1094,37.1176,37.0931,37.0931,21300.0
2013-10-21 15:10:00,45.44,45.45,45.41,45.42,13100.0,37.1013,37.1094,37.0768,37.0849,13100.0
2013-10-21 15:15:00,45.42,45.48,45.42,45.47,12000.0,37.0849,37.1339,37.0849,37.1258,12000.0
2013-10-21 15:20:00,45.46,45.48,45.46,45.48,7700.0,37.1176,37.1339,37.1176,37.1339,7700.0
2013-10-21 15:25:00,45.48,45.5,45.47,45.5,21600.0,37.1339,37.1502,37.1258,37.1502,21600.0
2013-10-21 15:30:00,45.5,45.5,45.46,45.46,14500.0,37.1502,37.1502,37.1176,37.1176,14500.0
2013-10-21 15:35:00,45.45,45.45,45.44,45.44,31900.0,37.1094,37.1094,37.1013,37.1013,31900.0
2013-10-21 15:40:00,45.44,45.46,45.44,45.44,38100.0,37.1013,37.1176,37.1013,37.1013,38100.0
2013-10-21 15:45:00,45.44,45.45,45.41,45.43,81900.0,37.1013,37.1094,37.0768,37.0931,81900.0
2013-10-21 15:50:00,45.44,45.48,45.43,45.47,92400.0,37.1013,37.1339,37.0931,37.1258,92400.0
2013-10-21 15:55:00,45.47,45.52,45.46,45.5,311200.0,37.1258,37.1666,37.1176,37.1502,311200.0
2013-10-22 09:30:00,45.69,45.89,45.69,45.88,36600.0,37.3054,37.4687,37.3054,37.4605,36600.0
2013-10-22 09:35:00,45.87,45.92,45.82,45.9,15300.0,37.4523,37.4932,37.4115,37.4768,15300.0
2013-10-22 09:40:00,45.91,45.91,45.84,45.84,22800.0,37.485,37.485,37.4279,37.4279,22800.0
2013-10-22 09:45:00,45.84,45.95,45.83,45.93,30100.0,37.4279,37.5177,37.4197,37.5013,30100.0
2013-10-22 09:50:00,45.93,46.08,45.93,46.07,53700.0,37.5013,37.6238,37.5013,37.6156,53700.0
2013-10-22 09:55:00,46.08,46.16,46.07,46.14,49300.0,37.6238,37.6891,37.6156,37.6728,49300.0
2013-10-22 10:00:00,46.14,46.15,46.12,46.14,30700.0,37.6728,37.681,37.6565,37.6728,30700.0
2013-10-22 10:05:00,46.15,46.16,46.12,46.14,13600.0,37.681,37.6891,37.6565,37.6728,13600.0
2013-10-22 10:10:00,46.15,46.18,46.14,46.17,16200.0,37.681,37.7055,37.6728,37.6973,16200.0
2013-10-22 10:15:00,46.18,46.2,46.14,46.16,15100.0,37.7055,37.7218,37.6728,37.6891,15100.0
2013-10-22 10:20:00,46.15,46.19,46.15,46.16,16000.0,37.681,37.7136,37.681,37.6891,16000.0
2013-10-22 10:25:00,46.16,46.19,46.16,46.17,28200.0,37.6891,37.7136,37.6891,37.6973,28200.0
2013-10-22 10:30:00,46.16,46.18,46.13,46.16,39300.0,37.6891,37.7055,37.6646,37.6891,39300.0
2013-10-22 10:35:00,46.16,46.18,46.14,46.16,16100.0,37.6891,37.7055,37.6728,37.6891,16100.0
2013-10-22 10:40:00,46.16,46.17,46.11,46.11,14400.0,37.6891,37.6973,37.6483,37.6483,14400.0
2013-10-22 10:45:00,46.1,46.12,46.07,46.1,32200.0,37.6401,37.6565,37.6156,37.6401,32200.0
2013-10-22 10:50:00,46.11,46.13,46.08,46.09,33800.0,37.6483,37.6646,37.6238,37.632,33800.0
2013-10-22 10:55:00,46.09,46.15,46.06,46.14,50100.0,37.632,37.681,37.6075,37.6728,50100.0
2013-10-22 11:00:00,46.14,46.18,46.13,46.18,21900.0,37.6728,37.7055,37.6646,37.7055,21900.0
2013-10-22 11:05:00,46.17,46.18,46.14,46.16,17600.0,37.6973,37.7055,37.6728,37.6891,17600.0
2013-10-22 11:10:00,46.17,46.19,46.14,46.16,18000.0,37.6973,37.7136,37.6728,37.6891,18000.0
2013-10-22 11:15:00,46.16,46.16,46.12,46.15,12400.0,37.6891,37.6891,37.6565,37.681,12400.0
2013-10-22 11:20:00,46.14,46.15,46.08,46.09,19800.0,37.6728,37.681,37.6238,37.632,19800.0
2013-10-22 11:25:00,46.08,46.1,46.08,46.09,12400.0,37.6238,37.6401,37.6238,37.632,12400.0
2013-10-22 11:30:00,46.09,46.11,46.05,46.07,19500.0,37.632,37.6483,37.5993,37.6156,19500.0
2013-10-22 11:35:00,46.08,46.13,46.08,46.1,70000.0,37.6238,37.6646,37.6238,37.6401,70000.0
2013-10-22 11:40:00,46.1,46.1,46.05,46.05,13100.0,37.6401,37.6401,37.5993,37.5993,13100.0
2013-10-22 11:45:00,46.05,46.08,46.05,46.08,20300.0,37.5993,37.6238,37.5993,37.6238,20300.0
2013-10-22 11:50:00,46.09,46.1,46.07,46.08,12100.0,37.632,37.6401,37.6156,37.6238,12100.0
2013-10-22 11:55:00,46.08,46.09,46.08,46.08,13100.0,37.6238,37.632,37.6238,37.6238,13100.0
2013-10-22 12:00:00,46.08,46.08,46.05,46.05,11300.0,37.6238,37.6238,37.5993,37.5993,11300.0
2013-10-22 12:05:00,46.06,46.07,46.05,46.06,10500.0,37.6075,37.6156,37.5993,37.6075,10500.0
2013-10-22 12:10:00,46.07,46.08,46.06,46.06,13100.0,37.6156,37.6238,37.6075,37.6075,13100.0
2013-10-22 12:15:00,46.05,46.09,46.01,46.07,60400.0,37.5993,37.632,37.5667,37.6156,60400.0
2013-10-22 12:20:00,46.06,46.09,46.06,46.08,28300.0,37.6075,37.632,37.6075,37.6238,28300.0
2013-10-22 12:25:00,46.08,46.08,46.04,46.06,12700.0,37.6238,37.6238,37.5911,37.6075,12700.0
2013-10-22 12:30:00,46.07,46.09,46.05,46.06,9800.0,37.6156,37.632,37.5993,37.6075,9800.0
2013-10-22 12:35:00,46.06,46.07,46.04,46.05,10200.0,37.6075,37.6156,37.5911,37.5993,10200.0
2013-10-22 12:40:00,46.05,46.05,46.04,46.05,5800.0,37.5993,37.5993,37.5911,37.5993,5800.0
2013-10-22 12:45:00,46.04,46.05,46.01,46.03,14100.0,37.5911,37.5993,37.5667,37.583,14100.0
2013-10-22 12:50:00,46.04,46.07,46.04,46.05,19000.0,37.5911,37.6156,37.5911,37.5993,19000.0
2013-10-22 12:55:00,46.05,46.06,46.04,46.04,8100.0,37.5993,37.6075,37.5911,37.5911,8100.0
2013-10-22 13:00:00,46.03,46.06,46.03,46.06,5800.0,37.583,37.6075,37.583,37.6075,5800.0
2013-10-22 13:05:00,46.06,46.07,46.04,46.04,17400.0,37.6075,37.6156,37.5911,37.5911,17400.0
2013-10-22 13:10:00,46.04,46.04,46.02,46.03,5000.0,37.5911,37.5911,37.5748,37.583,5000.0
2013-10-22 13:15:00,46.02,46.12,46.02,46.09,36300.0,37.5748,37.6565,37.5748,37.632,36300.0
2013-10-22 13:20:00,46.09,46.09,46.07,46.07,34000.0,37.632,37.632,37.6156,37.6156,34000.0
2013-10-22 13:25:00,46.07,46.09,46.04,46.04,9000.0,37.6156,37.632,37.5911,37.5911,9000.0
2013-10-22 13:30:00,46.04,46.06,46.0,46.06,71500.0,37.5911,37.6075,37.5585,37.6075,71500.0
2013-10-22 13:35:00,46.06,46.07,46.04,46.05,50400.0,37.6075,37.6156,37.5911,37.5993,50400.0
2013-10-22 13:40:00,46.05,46.05,46.02,46.05,68900.0,37.5993,37.5993,37.5748,37.5993,68900.0
2013-10-22 13:45:00,46.05,46.05,46.02,46.03,56200.0,37.5993,37.5993,37.5748,37.583,56200.0
2013-10-22 13:50:00,46.03,46.05,46.02,46.02,26200.0,37.583,37.5993,37.5748,37.5748,26200.0
2013-10-22 13:55:00,46.04,46.05,46.02,46.02,65200.0,37.5911,37.5993,37.5748,37.5748,65200.0
2013-10-22 14:00:00,46.02,46.05,46.02,46.04,40500.0,37.5748,37.5993,37.5748,37.5911,40500.0
2013-10-22 14:05:00,46.03,46.04,46.03,46.03,20800.0,37.583,37.5911,37.583,37.583,20800.0
2013-10-22 14:10:00,46.03,46.05,46.02,46.04,54500.0,37.583,37.5993,37.5748,37.5911,54500.0
2013-10-22 14:15:00,46.04,46.05,46.04,46.04,8700.0,37.5911,37.5993,37.5911,37.5911,8700.0
2013-10-22 14:20:00,46.04,46.05,46.02,46.05,30100.0,37.5911,37.5993,37.5748,37.5993,30100.0
2013-10-22 14:25:00,46.05,46.05,46.01,46.03,48200.0,37.5993,37.5993,37.5667,37.583,48200.0
2013-10-22 14:30:00,46.03,46.05,46.02,46.04,24800.0,37.583,37.5993,37.5748,37.5911,24800.0
2013-10-22 14:35:00,46.04,46.05,46.03,46.04,13900.0,37.5911,37.5993,37.583,37.5911,13900.0
2013-10-22 14:40:00,46.03,46.04,46.02,46.04,19800.0,37.583,37.5911,37.5748,37.5911,19800.0
2013-10-22 14:45:00,46.04,46.06,46.03,46.03,23800.0,37.5911,37.6075,37.583,37.583,23800.0
2013-10-22 14:50:00,46.03,46.05,46.0,46.03,29900.0,37.583,37.5993,37.5585,37.583,29900.0
2013-10-22 14:55:00,46.03,46.05,46.01,46.01,11700.0,37.583,37.5993,37.5667,37.5667,11700.0
2013-10-22 15:00:00,46.02,46.05,46.02,46.05,11000.0,37.5748,37.5993,37.5748,37.5993,11000.0
2013-10-22 15:05:00,46.04,46.05,46.03,46.04,13200.0,37.5911,37.5993,37.583,37.5911,13200.0
2013-10-22 15:10:00,46.04,46.05,46.02,46.02,34800.0,37.5911,37.5993,37.5748,37.5748,34800.0
2013-10-22 15:15:00,46.02,46.02,46.01,46.01,8700.0,37.5748,37.5748,37.5667,37.5667,8700.0
2013-10-22 15:20:00,46.01,46.06,46.01,46.04,44800.0,37.5667,37.6075,37.5667,37.5911,44800.0
2013-10-22 15:25:00,46.04,46.07,46.04,46.04,46200.0,37.5911,37.6156,37.5911,37.5911,46200.0
2013-10-22 15:30:00,46.04,46.06,46.04,46.06,10600.0,37.5911,37.6075,37.5911,37.6075,10600.0
2013-10-22 15:35:00,46.05,46.06,46.04,46.05,112000.0,37.5993,37.6075,37.5911,37.5993,112000.0
2013-10-22 15:40:00,46.05,46.06,46.05,46.06,95600.0,37.5993,37.6075,37.5993,37.6075,95600.0
2013-10-22 15:45:00,46.05,46.06,46.01,46.03,68100.0,37.5993,37.6075,37.5667,37.583,68100.0
2013-10-22 15:50:00,46.03,46.05,46.02,46.05,68700.0,37.583,37.5993,37.5748,37.5993,68700.0
2013-10-22 15:55:00,46.05,46.07,46.04,46.05,179600.0,37.5993,37.6156,37.5911,37.5993,179600.0
2013-10-23 09:30:00,45.92,46.0,45.87,45.91,31400.0,37.4932,37.5585,37.4523,37.485,31400.0
2013-10-23 09:35:00,45.88,45.94,45.84,45.9,26300.0,37.4605,37.5095,37.4279,37.4768,26300.0
2013-10-23 09:40:00,45.91,45.96,45.9,45.9,27900.0,37.485,37.5258,37.4768,37.4768,27900.0
2013-10-23 09:45:00,45.91,45.96,45.84,45.85,24700.0,37.485,37.5258,37.4279,37.436,24700.0
2013-10-23 09:50:00,45.85,45.86,45.79,45.84,23500.0,37.436,37.4442,37.387,37.4279,23500.0
2013-10-23 09:55:00,45.84,45.84,45.75,45.77,13700.0,37.4279,37.4279,37.3544,37.3707,13700.0
2013-10-23 10:00:00,45.76,45.78,45.73,45.73,20100.0,37.3625,37.3789,37.338,37.338,20100.0
2013-10-23 10:05:00,45.73,45.77,45.72,45.77,9200.0,37.338,37.3707,37.3299,37.3707,9200.0
2013-10-23 10:10:00,45.78,45.79,45.73,45.79,16500.0,37.3789,37.387,37.338,37.387,16500.0
2013-10-23 10:15:00,45.79,45.8,45.71,45.74,16700.0,37.387,37.3952,37.3217,37.3462,16700.0
2013-10-23 10:20:00,45.74,45.74,45.65,45.67,19400.0,37.3462,37.3462,37.2727,37.289,19400.0
2013-10-23 10:25:00,45.66,45.67,45.63,45.67,35600.0,37.2809,37.289,37.2564,37.289,35600.0
2013-10-23 10:30:00,45.67,45.71,45.64,45.7,23100.0,37.289,37.3217,37.2646,37.3135,23100.0
2013-10-23 10:35:00,45.71,45.72,45.64,45.68,29500.0,37.3217,37.3299,37.2646,37.2972,29500.0
2013-10-23 10:40:00,45.7,45.75,45.7,45.74,14500.0,37.3135,37.3544,37.3135,37.3462,14500.0
2013-10-23 10:45:00,45.73,45.73,45.67,45.68,11800.0,37.338,37.338,37.289,37.2972,11800.0
2013-10-23 10:50:00,45.68,45.68,45.62,45.67,38500.0,37.2972,37.2972,37.2482,37.289,38500.0
2013-10-23 10:55:00,45.68,45.73,45.68,45.71,9400.0,37.2972,37.338,37.2972,37.3217,9400.0
2013-10-23 11:00:00,45.72,45.78,45.71,45.77,15800.0,37.3299,37.3789,37.3217,37.3707,15800.0
2013-10-23 11:05:00,45.78,45.78,45.75,45.77,13700.0,37.3789,37.3789,37.3544,37.3707,13700.0
2013-10-23 11:10:00,45.76,45.8,45.73,45.76,17900.0,37.3625,37.3952,37.338,37.3625,17900.0
2013-10-23 11:15:00,45.76,45.79,45.75,45.79,7500.0,37.3625,37.387,37.3544,37.387,7500.0
2013-10-23 11:20:00,45.77,45.86,45.77,45.83,22900.0,37.3707,37.4442,37.3707,37.4197,22900.0
2013-10-23 11:25:00,45.84,45.84,45.74,45.78,29300.0,37.4279,37.4279,37.3462,37.3789,29300.0
2013-10-23 11:30:00,45.77,45.8,45.76,45.76,24400.0,37.3707,37.3952,37.3625,37.3625,24400.0
2013-10-23 11:35:00,45.77,45.79,45.75,45.77,8700.0,37.3707,37.387,37.3544,37.3707,8700.0
2013-10-23 11:40:00,45.76,45.8,45.76,45.79,17000.0,37.3625,37.3952,37.3625,37.387,17000.0
2013-10-23 11:45:00,45.79,45.83,45.79,45.83,11400.0,37.387,37.4197,37.387,37.4197,11400.0
2013-10-23 11:50:00,45.83,45.84,45.8,45.8,12100.0,37.4197,37.4279,37.3952,37.3952,12100.0
2013-10-23 11:55:00,45.8,45.87,45.8,45.86,10500.0,37.3952,37.4523,37.3952,37.4442,10500.0
2013-10-23 12:00:00,45.87,45.89,45.83,45.83,19900.0,37.4523,37.4687,37.4197,37.4197,19900.0
2013-10-23 12:05:00,45.83,45.87,45.8,45.86,9900.0,37.4197,37.4523,37.3952,37.4442,9900.0
2013-10-23 12:10:00,45.86,45.88,45.84,45.87,12700.0,37.4442,37.4605,37.4279,37.4523,12700.0
2013-10-23 12:15:00,45.88,45.89,45.87,45.88,12800.0,37.4605,37.4687,37.4523,37.4605,12800.0
2013-10-23 12:20:00,45.88,45.89,45.86,45.86,8900.0,37.4605,37.4687,37.4442,37.4442,8900.0
2013-10-23 12:25:00,45.86,45.88,45.86,45.87,6500.0,37.4442,37.4605,37.4442,37.4523,6500.0
2013-10-23 12:30:00,45.88,45.89,45.87,45.88,6700.0,37.4605,37.4687,37.4523,37.4605,6700.0
2013-10-23 12:35:00,45.87,45.89,45.85,45.87,12900.0,37.4523,37.4687,37.436,37.4523,12900.0
2013-10-23 12:40:00,45.86,45.87,45.83,45.84,18700.0,37.4442,37.4523,37.4197,37.4279,18700.0
2013-10-23 12:45:00,45.84,45.87,45.83,45.87,11300.0,37.4279,37.4523,37.4197,37.4523,11300.0
2013-10-23 12:50:00,45.87,45.88,45.85,45.87,9500.0,37.4523,37.4605,37.436,37.4523,9500.0
2013-10-23 12:55:00,45.86,45.89,45.85,45.89,8000.0,37.4442,37.4687,37.436,37.4687,8000.0
2013-10-23 13:00:00,45.89,45.91,45.88,45.9,17100.0,37.4687,37.485,37.4605,37.4768,17100.0
2013-10-23 13:05:00,45.9,45.91,45.88,45.89,12700.0,37.4768,37.485,37.4605,37.4687,12700.0
2013-10-23 13:10:00,45.9,45.9,45.88,45.88,5200.0,37.4768,37.4768,37.4605,37.4605,5200.0
2013-10-23 13:15:00,45.89,45.92,45.88,45.92,6000.0,37.4687,37.4932,37.4605,37.4932,6000.0
2013-10-23 13:20:00,45.92,45.92,45.89,45.89,8800.0,37.4932,37.4932,37.4687,37.4687,8800.0
2013-10-23 13:25:00,45.9,45.93,45.9,45.93,7200.0,37.4768,37.5013,37.4768,37.5013,7200.0
2013-10-23 13:30:00,45.93,45.93,45.9,45.9,6600.0,37.5013,37.5013,37.4768,37.4768,6600.0
2013-10-23 13:35:00,45.91,45.92,45.9,45.91,9500.0,37.485,37.4932,37.4768,37.485,9500.0
2013-10-23 13:40:00,45.9,45.91,45.86,45.86,7300.0,37.4768,37.485,37.4442,37.4442,7300.0
2013-10-23 13:45:00,45.87,45.89,45.87,45.88,8100.0,37.4523,37.4687,37.4523,37.4605,8100.0
2013-10-23 13:50:00,45.88,45.91,45.87,45.9,8900.0,37.4605,37.485,37.4523,37.4768,8900.0
2013-10-23 13:55:00,45.89,45.92,45.88,45.88,6600.0,37.4687,37.4932,37.4605,37.4605,6600.0
2013-10-23 14:00:00,45.88,45.89,45.85,45.87,12000.0,37.4605,37.4687,37.436,37.4523,12000.0
2013-10-23 14:05:00,45.87,45.89,45.85,45.85,8300.0,37.4523,37.4687,37.436,37.436,8300.0
2013-10-23 14:10:00,45.86,45.91,45.86,45.9,6000.0,37.4442,37.485,37.4442,37.4768,6000.0
2013-10-23 14:15:00,45.9,45.92,45.89,45.89,9400.0,37.4768,37.4932,37.4687,37.4687,9400.0
2013-10-23 14:20:00,45.89,45.92,45.88,45.91,13300.0,37.4687,37.4932,37.4605,37.485,13300.0
2013-10-23 14:25:00,45.9,45.93,45.9,45.93,8000.0,37.4768,37.5013,37.4768,37.5013,8000.0
2013-10-23 14:30:00,45.93,45.95,45.92,45.93,9500.0,37.5013,37.5177,37.4932,37.5013,9500.0
2013-10-23 14:35:00,45.93,45.93,45.87,45.89,30300.0,37.5013,37.5013,37.4523,37.4687,30300.0
2013-10-23 14:40:00,45.89,45.96,45.87,45.96,14800.0,37.4687,37.5258,37.4523,37.5258,14800.0
2013-10-23 14:45:00,45.96,45.99,45.95,45.98,27300.0,37.5258,37.5503,37.5177,37.5422,27300.0
2013-10-23 14:50:00,45.98,45.98,45.96,45.97,12200.0,37.5422,37.5422,37.5258,37.534,12200.0
2013-10-23 14:55:00,45.98,46.0,45.97,45.98,19100.0,37.5422,37.5585,37.534,37.5422,19100.0
2013-10-23 15:00:00,45.98,45.99,45.97,45.98,19700.0,37.5422,37.5503,37.534,37.5422,19700.0
2013-10-23 15:05:00,45.98,45.99,45.95,45.97,24900.0,37.5422,37.5503,37.5177,37.534,24900.0
2013-10-23 15:10:00,45.97,45.98,45.94,45.94,23200.0,37.534,37.5422,37.5095,37.5095,23200.0
2013-10-23 15:15:00,45.94,45.94,45.87,45.88,14700.0,37.5095,37.5095,37.4523,37.4605,14700.0
2013-10-23 15:20:00,45.86,45.88,45.84,45.85,27000.0,37.4442,37.4605,37.4279,37.436,27000.0
2013-10-23 15:25:00,45.85,45.85,45.81,45.81,24700.0,37.436,37.436,37.4034,37.4034,24700.0
2013-10-23 15:30:00,45.81,45.86,45.8,45.86,31100.0,37.4034,37.4442,37.3952,37.4442,31100.0
2013-10-23 15:35:00,45.85,45.89,45.84,45.84,26400.0,37.436,37.4687,37.4279,37.4279,26400.0
2013-10-23 15:40:00,45.84,45.85,45.8,45.82,39700.0,37.4279,37.436,37.3952,37.4115,39700.0
2013-10-23 15:45:00,45.82,45.84,45.78,45.79,64000.0,37.4115,37.4279,37.3789,37.387,64000.0
2013-10-23 15:50:00,45.79,45.85,45.79,45.84,50600.0,37.387,37.436,37.387,37.4279,50600.0
2013-10-23 15:55:00,45.82,45.84,45.79,45.81,67900.0,37.4115,37.4279,37.387,37.4034,67900.0
2013-10-24 09:30:00,46.11,46.28,45.96,46.24,78700.0,37.6483,37.7871,37.5258,37.7544,78700.0
2013-10-24 09:35:00,46.24,46.26,46.14,46.18,43600.0,37.7544,37.7708,37.6728,37.7055,43600.0
2013-10-24 09:40:00,46.18,46.31,46.16,46.22,47100.0,37.7055,37.8116,37.6891,37.7381,47100.0
2013-10-24 09:45:00,46.22,46.29,46.17,46.27,94100.0,37.7381,37.7953,37.6973,37.7789,94100.0
2013-10-24 09:50:00,46.25,46.28,46.22,46.23,35300.0,37.7626,37.7871,37.7381,37.7463,35300.0
2013-10-24 09:55:00,46.23,46.29,46.23,46.27,39600.0,37.7463,37.7953,37.7463,37.7789,39600.0
2013-10-24 10:00:00,46.26,46.27,46.19,46.19,27600.0,37.7708,37.7789,37.7136,37.7136,27600.0
2013-10-24 10:05:00,46.18,46.18,46.1,46.18,62600.0,37.7055,37.7055,37.6401,37.7055,62600.0
2013-10-24 10:10:00,46.16,46.22,46.16,46.19,20200.0,37.6891,37.7381,37.6891,37.7136,20200.0
2013-10-24 10:15:00,46.2,46.24,46.19,46.23,54700.0,37.7218,37.7544,37.7136,37.7463,54700.0
2013-10-24 10:20:00,46.23,46.23,46.14,46.14,49100.0,37.7463,37.7463,37.6728,37.6728,49100.0
2013-10-24 10:25:00,46.15,46.15,46.05,46.05,23200.0,37.681,37.681,37.5993,37.5993,23200.0
2013-10-24 10:30:00,46.06,46.09,46.03,46.07,19600.0,37.6075,37.632,37.583,37.6156,19600.0
2013-10-24 10:35:00,46.07,46.12,46.07,46.07,14200.0,37.6156,37.6565,37.6156,37.6156,14200.0
2013-10-24 10:40:00,46.07,46.12,46.07,46.12,12800.0,37.6156,37.6565,37.6156,37.6565,12800.0
2013-10-24 10:45:00,46.12,46.13,46.1,46.12,9900.0,37.6565,37.6646,37.6401,37.6565,9900.0
2013-10-24 10:50:00,46.11,46.12,46.06,46.06,14100.0,37.6483,37.6565,37.6075,37.6075,14100.0
2013-10-24 10:55:00,46.06,46.11,46.06,46.08,11400.0,37.6075,37.6483,37.6075,37.6238,11400.0
2013-10-24 11:00:00,46.08,46.09,46.01,46.01,13700.0,37.6238,37.632,37.5667,37.5667,13700.0
2013-10-24 11:05:00,46.01,46.01,45.98,46.0,19800.0,37.5667,37.5667,37.5422,37.5585,19800.0
2013-10-24 11:10:00,46.0,46.0,45.93,45.94,38100.0,37.5585,37.5585,37.5013,37.5095,38100.0
2013-10-24 11:15:00,45.94,45.96,45.94,45.96,11900.0,37.5095,37.5258,37.5095,37.5258,11900.0
2013-10-24 11:20:00,45.95,45.97,45.88,45.92,38400.0,37.5177,37.534,37.4605,37.4932,38400.0
2013-10-24 11:25:00,45.91,45.97,45.91,45.96,30600.0,37.485,37.534,37.485,37.5258,30600.0
2013-10-24 11:30:00,45.97,45.98,45.91,45.93,21900.0,37.534,37.5422,37.485,37.5013,21900.0
2013-10-24 11:35:00,45.93,45.96,45.93,45.95,13800.0,37.5013,37.5258,37.5013,37.5177,13800.0
2013-10-24 11:40:00,45.95,45.97,45.95,45.96,14000.0,37.5177,37.534,37.5177,37.5258,14000.0
2013-10-24 11:45:00,45.95,45.97,45.94,45.97,9300.0,37.5177,37.534,37.5095,37.534,9300.0
2013-10-24 11:50:00,45.96,45.97,45.93,45.94,11100.0,37.5258,37.534,37.5013,37.5095,11100.0
2013-10-24 11:55:00,45.93,45.94,45.92,45.93,2600.0,37.5013,37.5095,37.4932,37.5013,2600.0
2013-10-24 12:00:00,45.93,45.95,45.92,45.93,12700.0,37.5013,37.5177,37.4932,37.5013,12700.0
2013-10-24 12:05:00,45.92,45.93,45.91,45.91,6900.0,37.4932,37.5013,37.485,37.485,6900.0
2013-10-24 12:10:00,45.9,45.96,45.89,45.96,14500.0,37.4768,37.5258,37.4687,37.5258,14500.0
2013-10-24 12:15:00,45.95,45.96,45.89,45.9,21000.0,37.5177,37.5258,37.4687,37.4768,21000.0
2013-10-24 12:20:00,45.9,45.96,45.9,45.96,21800.0,37.4768,37.5258,37.4768,37.5258,21800.0
2013-10-24 12:25:00,45.96,45.96,45.91,45.92,14700.0,37.5258,37.5258,37.485,37.4932,14700.0
2013-10-24 12:30:00,45.91,45.95,45.9,45.9,14300.0,37.485,37.5177,37.4768,37.4768,14300.0
2013-10-24 12:35:00,45.9,45.93,45.89,45.91,13500.0,37.4768,37.5013,37.4687,37.485,13500.0
2013-10-24 12:40:00,45.9,45.91,45.86,45.87,9100.0,37.4768,37.485,37.4442,37.4523,9100.0
2013-10-24 12:45:00,45.87,45.93,45.87,45.92,17300.0,37.4523,37.5013,37.4523,37.4932,17300.0
2013-10-24 12:50:00,45.92,45.92,45.9,45.91,6900.0,37.4932,37.4932,37.4768,37.485,6900.0
2013-10-24 12:55:00,45.91,45.96,45.91,45.96,34600.0,37.485,37.5258,37.485,37.5258,34600.0
2013-10-24 13:00:00,45.96,45.98,45.95,45.95,24000.0,37.5258,37.5422,37.5177,37.5177,24000.0
2013-10-24 13:05:00,45.94,45.95,45.94,45.94,12400.0,37.5095,37.5177,37.5095,37.5095,12400.0
2013-10-24 13:10:00,45.94,45.96,45.94,45.95,10300.0,37.5095,37.5258,37.5095,37.5177,10300.0
2013-10-24 13:15:00,45.94,45.95,45.89,45.89,12300.0,37.5095,37.5177,37.4687,37.4687,12300.0
2013-10-24 13:20:00,45.9,45.95,45.9,45.95,40900.0,37.4768,37.5177,37.4768,37.5177,40900.0
2013-10-24 13:25:00,45.95,45.98,45.95,45.98,19400.0,37.5177,37.5422,37.5177,37.5422,19400.0
2013-10-24 13:30:00,45.98,46.01,45.97,46.01,19400.0,37.5422,37.5667,37.534,37.5667,19400.0
2013-10-24 13:35:00,46.01,46.02,45.99,46.01,10100.0,37.5667,37.5748,37.5503,37.5667,10100.0
2013-10-24 13:40:00,46.0,46.04,46.0,46.04,13300.0,37.5585,37.5911,37.5585,37.5911,13300.0
2013-10-24 13:45:00,46.04,46.04,46.01,46.01,10200.0,37.5911,37.5911,37.5667,37.5667,10200.0
2013-10-24 13:50:00,46.0,46.01,45.99,46.0,10000.0,37.5585,37.5667,37.5503,37.5585,10000.0
2013-10-24 13:55:00,46.0,46.02,46.0,46.02,6200.0,37.5585,37.5748,37.5585,37.5748,6200.0
2013-10-24 14:00:00,46.02,46.03,46.01,46.02,20300.0,37.5748,37.583,37.5667,37.5748,20300.0
2013-10-24 14:05:00,46.03,46.04,46.02,46.02,9700.0,37.583,37.5911,37.5748,37.5748,9700.0
2013-10-24 14:10:00,46.02,46.05,46.02,46.03,21900.0,37.5748,37.5993,37.5748,37.583,21900.0
2013-10-24 14:15:00,46.03,46.04,46.0,46.02,39200.0,37.583,37.5911,37.5585,37.5748,39200.0
2013-10-24 14:20:00,46.03,46.04,46.02,46.04,11900.0,37.583,37.5911,37.5748,37.5911,11900.0
2013-10-24 14:25:00,46.04,46.07,46.04,46.05,28100.0,37.5911,37.6156,37.5911,37.5993,28100.0
2013-10-24 14:30:00,46.04,46.05,46.04,46.04,5400.0,37.5911,37.5993,37.5911,37.5911,5400.0
2013-10-24 14:35:00,46.05,46.11,46.05,46.1,17700.0,37.5993,37.6483,37.5993,37.6401,17700.0
2013-10-24 14:40:00,46.09,46.11,46.08,46.09,23800.0,37.632,37.6483,37.6238,37.632,23800.0
2013-10-24 14:45:00,46.1,46.1,46.03,46.05,32500.0,37.6401,37.6401,37.583,37.5993,32500.0
2013-10-24 14:50:00,46.05,46.06,46.02,46.06,14900.0,37.5993,37.6075,37.5748,37.6075,14900.0
2013-10-24 14:55:00,46.06,46.09,46.06,46.08,15100.0,37.6075,37.632,37.6075,37.6238,15100.0
2013-10-24 15:00:00,46.08,46.09,46.06,46.06,19700.0,37.6238,37.632,37.6075,37.6075,19700.0
2013-10-24 15:05:00,46.06,46.09,46.06,46.06,33200.0,37.6075,37.632,37.6075,37.6075,33200.0
2013-10-24 15:10:00,46.07,46.08,46.06,46.07,25100.0,37.6156,37.6238,37.6075,37.6156,25100.0
2013-10-24 15:15:00,46.07,46.08,46.04,46.04,26800.0,37.6156,37.6238,37.5911,37.5911,26800.0
2013-10-24 15:20:00,46.05,46.05,46.03,46.05,18900.0,37.5993,37.5993,37.583,37.5993,18900.0
2013-10-24 15:25:00,46.04,46.06,46.03,46.03,22600.0,37.5911,37.6075,37.583,37.583,22600.0
2013-10-24 15:30:00,46.04,46.04,46.0,46.01,26000.0,37.5911,37.5911,37.5585,37.5667,26000.0
2013-10-24 15:35:00,46.02,46.04,46.01,46.02,39600.0,37.5748,37.5911,37.5667,37.5748,39600.0
2013-10-24 15:40:00,46.01,46.01,45.97,45.98,36000.0,37.5667,37.5667,37.534,37.5422,36000.0
2013-10-24 15:45:00,45.97,45.98,45.94,45.94,62700.0,37.534,37.5422,37.5095,37.5095,62700.0
2013-10-24 15:50:00,45.95,45.99,45.94,45.97,110800.0,37.5177,37.5503,37.5095,37.534,110800.0
2013-10-24 15:55:00,45.98,46.06,45.97,46.02,220400.0,37.5422,37.6075,37.534,37.5748,220400.0
2013-10-25 09:30:00,45.29,46.15,45.29,46.15,46300.0,36.9788,37.681,36.9788,37.681,46300.0
2013-10-25 09:35:00,46.16,46.16,45.93,46.04,34300.0,37.6891,37.6891,37.5013,37.5911,34300.0
2013-10-25 09:40:00,46.04,46.18,46.02,46.16,21100.0,37.5911,37.7055,37.5748,37.6891,21100.0
2013-10-25 09:45:00,46.19,46.24,46.15,46.22,19500.0,37.7136,37.7544,37.681,37.7381,19500.0
2013-10-25 09:50:00,46.21,46.21,46.13,46.2,7500.0,37.73,37.73,37.6646,37.7218,7500.0
2013-10-25 09:55:00,46.19,46.24,46.15,46.23,18400.0,37.7136,37.7544,37.681,37.7463,18400.0
2013-10-25 10:00:00,46.23,46.28,46.21,46.28,21700.0,37.7463,37.7871,37.73,37.7871,21700.0
2013-10-25 10:05:00,46.28,46.41,46.27,46.39,35900.0,37.7871,37.8933,37.7789,37.8769,35900.0
2013-10-25 10:10:00,46.38,46.47,46.38,46.46,60500.0,37.8688,37.9422,37.8688,37.9341,60500.0
2013-10-25 10:15:00,46.46,46.55,46.45,46.55,46000.0,37.9341,38.0076,37.9259,38.0076,46000.0
2013-10-25 10:20:00,46.54,46.56,46.49,46.54,45600.0,37.9994,38.0157,37.9586,37.9994,45600.0
2013-10-25 10:25:00,46.54,46.6,46.53,46.57,37500.0,37.9994,38.0484,37.9912,38.0239,37500.0
2013-10-25 10:30:00,46.55,46.59,46.54,46.55,32600.0,38.0076,38.0402,37.9994,38.0076,32600.0
2013-10-25 10:35:00,46.56,46.67,46.55,46.65,39200.0,38.0157,38.1055,38.0076,38.0892,39200.0
2013-10-25 10:40:00,46.65,46.67,46.64,46.66,50200.0,38.0892,38.1055,38.081,38.0974,50200.0
2013-10-25 10:45:00,46.67,46.74,46.66,46.73,33400.0,38.1055,38.1627,38.0974,38.1545,33400.0
2013-10-25 10:50:00,46.72,46.78,46.71,46.73,73200.0,38.1464,38.1954,38.1382,38.1545,73200.0
2013-10-25 10:55:00,46.73,46.73,46.65,46.7,54900.0,38.1545,38.1545,38.0892,38.13,54900.0
2013-10-25 11:00:00,46.69,46.71,46.68,46.71,49800.0,38.1219,38.1382,38.1137,38.1382,49800.0
2013-10-25 11:05:00,46.7,46.77,46.68,46.7,54100.0,38.13,38.1872,38.1137,38.13,54100.0
2013-10-25 11:10:00,46.7,46.71,46.68,46.69,44500.0,38.13,38.1382,38.1137,38.1219,44500.0
2013-10-25 11:15:00,46.7,46.71,46.68,46.7,16300.0,38.13,38.1382,38.1137,38.13,16300.0
2013-10-25 11:20:00,46.71,46.71,46.64,46.67,24100.0,38.1382,38.1382,38.081,38.1055,24100.0
2013-10-25 11:25:00,46.68,46.69,46.65,46.67,7400.0,38.1137,38.1219,38.0892,38.1055,7400.0
2013-10-25 11:30:00,46.67,46.73,46.66,46.66,45800.0,38.1055,38.1545,38.0974,38.0974,45800.0
2013-10-25 11:35:00,46.66,46.71,46.65,46.66,28700.0,38.0974,38.1382,38.0892,38.0974,28700.0
2013-10-25 11:40:00,46.65,46.67,46.63,46.66,16200.0,38.0892,38.1055,38.0729,38.0974,16200.0
2013-10-25 11:45:00,46.66,46.7,46.66,46.68,15900.0,38.0974,38.13,38.0974,38.1137,15900.0
2013-10-25 11:50:00,46.67,46.68,46.63,46.63,9000.0,38.1055,38.1137,38.0729,38.0729,9000.0
2013-10-25 11:55:00,46.63,46.64,46.61,46.63,15000.0,38.0729,38.081,38.0565,38.0729,15000.0
2013-10-25 12:00:00,46.63,46.64,46.62,46.63,16700.0,38.0729,38.081,38.0647,38.0729,16700.0
2013-10-25 12:05:00,46.63,46.71,46.62,46.68,42100.0,38.0729,38.1382,38.0647,38.1137,42100.0
2013-10-25 12:10:00,46.67,46.67,46.64,46.66,15300.0,38.1055,38.1055,38.081,38.0974,15300.0
2013-10-25 12:15:00,46.66,46.68,46.65,46.66,62700.0,38.0974,38.1137,38.0892,38.0974,62700.0
2013-10-25 12:20:00,46.66,46.67,46.64,46.66,36300.0,38.0974,38.1055,38.081,38.0974,36300.0
2013-10-25 12:25:00,46.65,46.67,46.62,46.67,10000.0,38.0892,38.1055,38.0647,38.1055,10000.0
2013-10-25 12:30:00,46.67,46.67,46.63,46.63,11100.0,38.1055,38.1055,38.0729,38.0729,11100.0
2013-10-25 12:35:00,46.64,46.64,46.61,46.62,7700.0,38.081,38.081,38.0565,38.0647,7700.0
2013-10-25 12:40:00,46.61,46.62,46.59,46.6,12400.0,38.0565,38.0647,38.0402,38.0484,12400.0
2013-10-25 12:45:00,46.6,46.61,46.58,46.61,7600.0,38.0484,38.0565,38.0321,38.0565,7600.0
2013-10-25 12:50:00,46.6,46.61,46.55,46.56,23600.0,38.0484,38.0565,38.0076,38.0157,23600.0
2013-10-25 12:55:00,46.56,46.56,46.55,46.56,8600.0,38.0157,38.0157,38.0076,38.0157,8600.0
2013-10-25 13:00:00,46.56,46.57,46.54,46.55,17000.0,38.0157,38.0239,37.9994,38.0076,17000.0
2013-10-25 13:05:00,46.54,46.55,46.53,46.54,17700.0,37.9994,38.0076,37.9912,37.9994,17700.0
2013-10-25 13:10:00,46.54,46.58,46.53,46.57,14000.0,37.9994,38.0321,37.9912,38.0239,14000.0
2013-10-25 13:15:00,46.57,46.59,46.54,46.55,13600.0,38.0239,38.0402,37.9994,38.0076,13600.0
2013-10-25 13:20:00,46.55,46.55,46.49,46.54,46600.0,38.0076,38.0076,37.9586,37.9994,46600.0
2013-10-25 13:25:00,46.52,46.53,46.52,46.52,26400.0,37.9831,37.9912,37.9831,37.9831,26400.0
2013-10-25 13:30:00,46.52,46.52,46.47,46.5,10600.0,37.9831,37.9831,37.9422,37.9667,10600.0
2013-10-25 13:35:00,46.51,46.51,46.47,46.49,8700.0,37.9749,37.9749,37.9422,37.9586,8700.0
2013-10-25 13:40:00,46.49,46.49,46.44,46.46,13600.0,37.9586,37.9586,37.9177,37.9341,13600.0
2013-10-25 13:45:00,46.47,46.48,46.44,46.46,22400.0,37.9422,37.9504,37.9177,37.9341,22400.0
2013-10-25 13:50:00,46.46,46.46,46.43,46.43,6400.0,37.9341,37.9341,37.9096,37.9096,6400.0
2013-10-25 13:55:00,46.42,46.45,46.39,46.39,6900.0,37.9014,37.9259,37.8769,37.8769,6900.0
2013-10-25 14:00:00,46.4,46.4,46.36,46.4,12200.0,37.8851,37.8851,37.8524,37.8851,12200.0
2013-10-25 14:05:00,46.4,46.44,46.39,46.43,10500.0,37.8851,37.9177,37.8769,37.9096,10500.0
2013-10-25 14:10:00,46.42,46.42,46.37,46.4,9600.0,37.9014,37.9014,37.8606,37.8851,9600.0
2013-10-25 14:15:00,46.41,46.45,46.4,46.45,6800.0,37.8933,37.9259,37.8851,37.9259,6800.0
2013-10-25 14:20:00,46.44,46.45,46.41,46.43,10700.0,37.9177,37.9259,37.8933,37.9096,10700.0
2013-10-25 14:25:00,46.43,46.46,46.42,46.42,16400.0,37.9096,37.9341,37.9014,37.9014,16400.0
2013-10-25 14:30:00,46.42,46.46,46.42,46.46,11600.0,37.9014,37.9341,37.9014,37.9341,11600.0
2013-10-25 14:35:00,46.45,46.48,46.45,46.47,15400.0,37.9259,37.9504,37.9259,37.9422,15400.0
2013-10-25 14:40:00,46.47,46.48,46.46,46.47,16600.0,37.9422,37.9504,37.9341,37.9422,16600.0
2013-10-25 14:45:00,46.47,46.49,46.46,46.48,6400.0,37.9422,37.9586,37.9341,37.9504,6400.0
2013-10-25 14:50:00,46.47,46.48,46.47,46.48,17000.0,37.9422,37.9504,37.9422,37.9504,17000.0
2013-10-25 14:55:00,46.48,46.48,46.47,46.47,4700.0,37.9504,37.9504,37.9422,37.9422,4700.0
2013-10-25 15:00:00,46.48,46.49,46.47,46.49,29400.0,37.9504,37.9586,37.9422,37.9586,29400.0
2013-10-25 15:05:00,46.48,46.5,46.48,46.48,13100.0,37.9504,37.9667,37.9504,37.9504,13100.0
2013-10-25 15:10:00,46.48,46.5,46.48,46.48,24200.0,37.9504,37.9667,37.9504,37.9504,24200.0
2013-10-25 15:15:00,46.48,46.5,46.48,46.48,15000.0,37.9504,37.9667,37.9504,37.9504,15000.0
2013-10-25 15:20:00,46.48,46.5,46.48,46.49,18100.0,37.9504,37.9667,37.9504,37.9586,18100.0
2013-10-25 15:25:00,46.49,46.49,46.48,46.48,12600.0,37.9586,37.9586,37.9504,37.9504,12600.0
2013-10-25 15:30:00,46.49,46.5,46.48,46.49,25300.0,37.9586,37.9667,37.9504,37.9586,25300.0
2013-10-25 15:35:00,46.49,46.5,46.48,46.48,53400.0,37.9586,37.9667,37.9504,37.9504,53400.0
2013-10-25 15:40:00,46.48,46.5,46.47,46.48,59800.0,37.9504,37.9667,37.9422,37.9504,59800.0
2013-10-25 15:45:00,46.49,46.51,46.49,46.51,76800.0,37.9586,37.9749,37.9586,37.9749,76800.0
2013-10-25 15:50:00,46.51,46.54,46.5,46.54,76000.0,37.9749,37.9994,37.9667,37.9994,76000.0
2013-10-25 15:55:00,46.53,46.58,46.53,46.58,138200.0,37.9912,38.0321,37.9912,38.0321,138200.0
2013-10-28 09:30:00,46.57,46.6,46.41,46.44,32400.0,38.0239,38.0484,37.8933,37.9177,32400.0
2013-10-28 09:35:00,46.43,46.43,46.34,46.34,19400.0,37.9096,37.9096,37.8361,37.8361,19400.0
2013-10-28 09:40:00,46.35,46.51,46.35,46.51,17800.0,37.8443,37.9749,37.8443,37.9749,17800.0
2013-10-28 09:45:00,46.51,46.56,46.51,46.56,16600.0,37.9749,38.0157,37.9749,38.0157,16600.0
2013-10-28 09:50:00,46.57,46.65,46.54,46.63,26900.0,38.0239,38.0892,37.9994,38.0729,26900.0
2013-10-28 09:55:00,46.63,46.65,46.62,46.65,11800.0,38.0729,38.0892,38.0647,38.0892,11800.0
2013-10-28 10:00:00,46.65,46.74,46.62,46.73,31300.0,38.0892,38.1627,38.0647,38.1545,31300.0
2013-10-28 10:05:00,46.73,46.74,46.69,46.7,21700.0,38.1545,38.1627,38.1219,38.13,21700.0
2013-10-28 10:10:00,46.71,46.75,46.7,46.73,16800.0,38.1382,38.1709,38.13,38.1545,16800.0
2013-10-28 10:15:00,46.72,46.74,46.7,46.72,21200.0,38.1464,38.1627,38.13,38.1464,21200.0
2013-10-28 10:20:00,46.72,46.73,46.67,46.67,20400.0,38.1464,38.1545,38.1055,38.1055,20400.0
2013-10-28 10:25:00,46.67,46.69,46.66,46.69,11700.0,38.1055,38.1219,38.0974,38.1219,11700.0
2013-10-28 10:30:00,46.69,46.7,46.64,46.65,39200.0,38.1219,38.13,38.081,38.0892,39200.0
2013-10-28 10:35:00,46.66,46.7,46.65,46.69,14500.0,38.0974,38.13,38.0892,38.1219,14500.0
2013-10-28 10:40:00,46.69,46.73,46.68,46.68,48800.0,38.1219,38.1545,38.1137,38.1137,48800.0
2013-10-28 10:45:00,46.69,46.71,46.61,46.68,22000.0,38.1219,38.1382,38.0565,38.1137,22000.0
2013-10-28 10:50:00,46.68,46.69,46.61,46.62,33100.0,38.1137,38.1219,38.0565,38.0647,33100.0
2013-10-28 10:55:00,46.61,46.61,46.55,46.57,34200.0,38.0565,38.0565,38.0076,38.0239,34200.0
2013-10-28 11:00:00,46.57,46.64,46.55,46.62,22700.0,38.0239,38.081,38.0076,38.0647,22700.0
2013-10-28 11:05:00,46.62,46.63,46.57,46.59,21900.0,38.0647,38.0729,38.0239,38.0402,21900.0
2013-10-28 11:10:00,46.59,46.61,46.59,46.61,11900.0,38.0402,38.0565,38.0402,38.0565,11900.0
2013-10-28 11:15:00,46.61,46.61,46.56,46.57,43700.0,38.0565,38.0565,38.0157,38.0239,43700.0
2013-10-28 11:20:00,46.58,46.58,46.54,46.55,17300.0,38.0321,38.0321,37.9994,38.0076,17300.0
2013-10-28 11:25:00,46.55,46.56,46.52,46.54,24300.0,38.0076,38.0157,37.9831,37.9994,24300.0
2013-10-28 11:30:00,46.54,46.55,46.47,46.47,23600.0,37.9994,38.0076,37.9422,37.9422,23600.0
2013-10-28 11:35:00,46.48,46.49,46.47,46.48,10000.0,37.9504,37.9586,37.9422,37.9504,10000.0
2013-10-28 11:40:00,46.47,46.48,46.42,46.43,35600.0,37.9422,37.9504,37.9014,37.9096,35600.0
2013-10-28 11:45:00,46.42,46.46,46.4,46.4,10700.0,37.9014,37.9341,37.8851,37.8851,10700.0
2013-10-28 11:50:00,46.4,46.41,46.38,46.41,18400.0,37.8851,37.8933,37.8688,37.8933,18400.0
2013-10-28 11:55:00,46.42,46.44,46.41,46.41,12600.0,37.9014,37.9177,37.8933,37.8933,12600.0
2013-10-28 12:00:00,46.43,46.45,46.43,46.45,4300.0,37.9096,37.9259,37.9096,37.9259,4300.0
2013-10-28 12:05:00,46.45,46.45,46.43,46.44,16900.0,37.9259,37.9259,37.9096,37.9177,16900.0
2013-10-28 12:10:00,46.44,46.49,46.44,46.49,9800.0,37.9177,37.9586,37.9177,37.9586,9800.0
2013-10-28 12:15:00,46.49,46.5,46.48,46.48,15700.0,37.9586,37.9667,37.9504,37.9504,15700.0
2013-10-28 12:20:00,46.49,46.49,46.45,46.46,10500.0,37.9586,37.9586,37.9259,37.9341,10500.0
2013-10-28 12:25:00,46.47,46.48,46.46,46.48,33500.0,37.9422,37.9504,37.9341,37.9504,33500.0
2013-10-28 12:30:00,46.48,46.48,46.43,46.44,15500.0,37.9504,37.9504,37.9096,37.9177,15500.0
2013-10-28 12:35:00,46.44,46.44,46.41,46.43,7700.0,37.9177,37.9177,37.8933,37.9096,7700.0
2013-10-28 12:40:00,46.42,46.43,46.41,46.42,12600.0,37.9014,37.9096,37.8933,37.9014,12600.0
2013-10-28 12:45:00,46.41,46.43,46.39,46.39,40900.0,37.8933,37.9096,37.8769,37.8769,40900.0
2013-10-28 12:50:00,46.4,46.4,46.38,46.39,11400.0,37.8851,37.8851,37.8688,37.8769,11400.0
2013-10-28 12:55:00,46.39,46.43,46.39,46.42,18300.0,37.8769,37.9096,37.8769,37.9014,18300.0
2013-10-28 13:00:00,46.42,46.44,46.4,46.41,16800.0,37.9014,37.9177,37.8851,37.8933,16800.0
2013-10-28 13:05:00,46.41,46.44,46.4,46.44,14700.0,37.8933,37.9177,37.8851,37.9177,14700.0
2013-10-28 13:10:00,46.43,46.44,46.39,46.4,13000.0,37.9096,37.9177,37.8769,37.8851,13000.0
2013-10-28 13:15:00,46.39,46.4,46.38,46.39,7400.0,37.8769,37.8851,37.8688,37.8769,7400.0
2013-10-28 13:20:00,46.39,46.41,46.38,46.39,11000.0,37.8769,37.8933,37.8688,37.8769,11000.0
2013-10-28 13:25:00,46.39,46.41,46.37,46.4,10000.0,37.8769,37.8933,37.8606,37.8851,10000.0
2013-10-28 13:30:00,46.4,46.41,46.38,46.4,11900.0,37.8851,37.8933,37.8688,37.8851,11900.0
2013-10-28 13:35:00,46.4,46.4,46.39,46.39,5200.0,37.8851,37.8851,37.8769,37.8769,5200.0
2013-10-28 13:40:00,46.39,46.4,46.38,46.38,11900.0,37.8769,37.8851,37.8688,37.8688,11900.0
2013-10-28 13:45:00,46.38,46.39,46.35,46.35,18300.0,37.8688,37.8769,37.8443,37.8443,18300.0
2013-10-28 13:50:00,46.35,46.37,46.35,46.36,8900.0,37.8443,37.8606,37.8443,37.8524,8900.0
2013-10-28 13:55:00,46.36,46.36,46.31,46.33,17900.0,37.8524,37.8524,37.8116,37.8279,17900.0
2013-10-28 14:00:00,46.33,46.34,46.32,46.34,10900.0,37.8279,37.8361,37.8198,37.8361,10900.0
2013-10-28 14:05:00,46.33,46.35,46.33,46.34,10800.0,37.8279,37.8443,37.8279,37.8361,10800.0
2013-10-28 14:10:00,46.34,46.35,46.31,46.35,13400.0,37.8361,37.8443,37.8116,37.8443,13400.0
2013-10-28 14:15:00,46.36,46.37,46.35,46.36,7400.0,37.8524,37.8606,37.8443,37.8524,7400.0
2013-10-28 14:20:00,46.35,46.39,46.34,46.39,13600.0,37.8443,37.8769,37.8361,37.8769,13600.0
2013-10-28 14:25:00,46.38,46.38,46.35,46.37,22900.0,37.8688,37.8688,37.8443,37.8606,22900.0
2013-10-28 14:30:00,46.37,46.37,46.33,46.33,10500.0,37.8606,37.8606,37.8279,37.8279,10500.0
2013-10-28 14:35:00,46.33,46.34,46.32,46.33,20200.0,37.8279,37.8361,37.8198,37.8279,20200.0
2013-10-28 14:40:00,46.33,46.33,46.31,46.31,23600.0,37.8279,37.8279,37.8116,37.8116,23600.0
2013-10-28 14:45:00,46.31,46.33,46.31,46.31,12100.0,37.8116,37.8279,37.8116,37.8116,12100.0
2013-10-28 14:50:00,46.32,46.33,46.31,46.31,12500.0,37.8198,37.8279,37.8116,37.8116,12500.0
2013-10-28 14:55:00,46.32,46.32,46.3,46.31,25700.0,37.8198,37.8198,37.8034,37.8116,25700.0
2013-10-28 15:00:00,46.32,46.32,46.3,46.3,13200.0,37.8198,37.8198,37.8034,37.8034,13200.0
2013-10-28 15:05:00,46.3,46.31,46.27,46.28,25300.0,37.8034,37.8116,37.7789,37.7871,25300.0
2013-10-28 15:10:00,46.28,46.32,46.28,46.32,21900.0,37.7871,37.8198,37.7871,37.8198,21900.0
2013-10-28 15:15:00,46.32,46.33,46.31,46.33,26800.0,37.8198,37.8279,37.8116,37.8279,26800.0
2013-10-28 15:20:00,46.33,46.35,46.32,46.34,26800.0,37.8279,37.8443,37.8198,37.8361,26800.0
2013-10-28 15:25:00,46.33,46.34,46.32,46.32,13700.0,37.8279,37.8361,37.8198,37.8198,13700.0
2013-10-28 15:30:00,46.33,46.33,46.29,46.32,40300.0,37.8279,37.8279,37.7953,37.8198,40300.0
2013-10-28 15:35:00,46.32,46.32,46.3,46.32,26000.0,37.8198,37.8198,37.8034,37.8198,26000.0
2013-10-28 15:40:00,46.32,46.33,46.31,46.32,41400.0,37.8198,37.8279,37.8116,37.8198,41400.0
2013-10-28 15:45:00,46.31,46.32,46.23,46.23,112600.0,37.8116,37.8198,37.7463,37.7463,112600.0
2013-10-28 15:50:00,46.23,46.3,46.22,46.28,81100.0,37.7463,37.8034,37.7381,37.7871,81100.0
2013-10-28 15:55:00,46.28,46.33,46.25,46.33,218900.0,37.7871,37.8279,37.7626,37.8279,218900.0
2013-10-29 09:30:00,46.4,46.45,46.34,46.39,23400.0,37.8851,37.9259,37.8361,37.8769,23400.0
2013-10-29 09:35:00,46.41,46.44,46.39,46.41,15000.0,37.8933,37.9177,37.8769,37.8933,15000.0
2013-10-29 09:40:00,46.41,46.41,46.34,46.36,15200.0,37.8933,37.8933,37.8361,37.8524,15200.0
2013-10-29 09:45:00,46.37,46.43,46.37,46.43,14900.0,37.8606,37.9096,37.8606,37.9096,14900.0
2013-10-29 09:50:00,46.43,46.44,46.29,46.34,32000.0,37.9096,37.9177,37.7953,37.8361,32000.0
2013-10-29 09:55:00,46.34,46.4,46.33,46.33,12300.0,37.8361,37.8851,37.8279,37.8279,12300.0
2013-10-29 10:00:00,46.33,46.34,46.27,46.28,23800.0,37.8279,37.8361,37.7789,37.7871,23800.0
2013-10-29 10:05:00,46.27,46.3,46.24,46.3,15000.0,37.7789,37.8034,37.7544,37.8034,15000.0
2013-10-29 10:10:00,46.31,46.34,46.29,46.33,26600.0,37.8116,37.8361,37.7953,37.8279,26600.0
2013-10-29 10:15:00,46.34,46.36,46.27,46.29,87300.0,37.8361,37.8524,37.7789,37.7953,87300.0
2013-10-29 10:20:00,46.29,46.29,46.24,46.28,13000.0,37.7953,37.7953,37.7544,37.7871,13000.0
2013-10-29 10:25:00,46.28,46.28,46.2,46.23,101100.0,37.7871,37.7871,37.7218,37.7463,101100.0
2013-10-29 10:30:00,46.23,46.3,46.22,46.28,99300.0,37.7463,37.8034,37.7381,37.7871,99300.0
2013-10-29 10:35:00,46.27,46.28,46.25,46.25,23800.0,37.7789,37.7871,37.7626,37.7626,23800.0
2013-10-29 10:40:00,46.25,46.26,46.23,46.23,16900.0,37.7626,37.7708,37.7463,37.7463,16900.0
2013-10-29 10:45:00,46.24,46.26,46.22,46.26,9600.0,37.7544,37.7708,37.7381,37.7708,9600.0
2013-10-29 10:50:00,46.25,46.25,46.21,46.23,12000.0,37.7626,37.7626,37.73,37.7463,12000.0
2013-10-29 10:55:00,46.22,46.22,46.12,46.12,43600.0,37.7381,37.7381,37.6565,37.6565,43600.0
2013-10-29 11:00:00,46.13,46.14,46.11,46.14,15100.0,37.6646,37.6728,37.6483,37.6728,15100.0
2013-10-29 11:05:00,46.14,46.18,46.12,46.18,21800.0,37.6728,37.7055,37.6565,37.7055,21800.0
2013-10-29 11:10:00,46.18,46.22,46.18,46.21,5100.0,37.7055,37.7381,37.7055,37.73,5100.0
2013-10-29 11:15:00,46.22,46.24,46.22,46.24,4400.0,37.7381,37.7544,37.7381,37.7544,4400.0
2013-10-29 11:20:00,46.24,46.24,46.2,46.23,19100.0,37.7544,37.7544,37.7218,37.7463,19100.0
2013-10-29 11:25:00,46.23,46.23,46.2,46.21,12500.0,37.7463,37.7463,37.7218,37.73,12500.0
2013-10-29 11:30:00,46.22,46.25,46.2,46.2,20900.0,37.7381,37.7626,37.7218,37.7218,20900.0
2013-10-29 11:35:00,46.21,46.25,46.2,46.25,4700.0,37.73,37.7626,37.7218,37.7626,4700.0
2013-10-29 11:40:00,46.25,46.27,46.24,46.27,4500.0,37.7626,37.7789,37.7544,37.7789,4500.0
2013-10-29 11:45:00,46.26,46.26,46.19,46.21,30000.0,37.7708,37.7708,37.7136,37.73,30000.0
2013-10-29 11:50:00,46.21,46.25,46.21,46.25,42100.0,37.73,37.7626,37.73,37.7626,42100.0
2013-10-29 11:55:00,46.25,46.25,46.2,46.21,15900.0,37.7626,37.7626,37.7218,37.73,15900.0
2013-10-29 12:00:00,46.21,46.28,46.21,46.28,10800.0,37.73,37.7871,37.73,37.7871,10800.0
2013-10-29 12:05:00,46.29,46.31,46.29,46.31,34100.0,37.7953,37.8116,37.7953,37.8116,34100.0
2013-10-29 12:10:00,46.3,46.35,46.3,46.35,12200.0,37.8034,37.8443,37.8034,37.8443,12200.0
2013-10-29 12:15:00,46.35,46.38,46.34,46.38,4500.0,37.8443,37.8688,37.8361,37.8688,4500.0
2013-10-29 12:20:00,46.37,46.4,46.36,46.37,16100.0,37.8606,37.8851,37.8524,37.8606,16100.0
2013-10-29 12:25:00,46.36,46.37,46.33,46.37,17800.0,37.8524,37.8606,37.8279,37.8606,17800.0
2013-10-29 12:30:00,46.37,46.39,46.36,46.37,10100.0,37.8606,37.8769,37.8524,37.8606,10100.0
2013-10-29 12:35:00,46.36,46.36,46.32,46.32,11400.0,37.8524,37.8524,37.8198,37.8198,11400.0
2013-10-29 12:40:00,46.33,46.35,46.31,46.34,28600.0,37.8279,37.8443,37.8116,37.8361,28600.0
2013-10-29 12:45:00,46.35,46.35,46.34,46.34,500.0,37.8443,37.8443,37.8361,37.8361,500.0
2013-10-29 12:50:00,46.35,46.38,46.34,46.36,11900.0,37.8443,37.8688,37.8361,37.8524,11900.0
2013-10-29 12:55:00,46.36,46.36,46.3,46.31,11700.0,37.8524,37.8524,37.8034,37.8116,11700.0
2013-10-29 13:00:00,46.31,46.32,46.28,46.29,12500.0,37.8116,37.8198,37.7871,37.7953,12500.0
2013-10-29 13:05:00,46.29,46.32,46.28,46.3,20400.0,37.7953,37.8198,37.7871,37.8034,20400.0
2013-10-29 13:10:00,46.3,46.31,46.29,46.29,8300.0,37.8034,37.8116,37.7953,37.7953,8300.0
2013-10-29 13:15:00,46.3,46.31,46.29,46.3,7000.0,37.8034,37.8116,37.7953,37.8034,7000.0
2013-10-29 13:20:00,46.29,46.3,46.28,46.28,3400.0,37.7953,37.8034,37.7871,37.7871,3400.0
2013-10-29 13:25:00,46.29,46.29,46.26,46.27,9800.0,37.7953,37.7953,37.7708,37.7789,9800.0
2013-10-29 13:30:00,46.27,46.3,46.27,46.3,5500.0,37.7789,37.8034,37.7789,37.8034,5500.0
2013-10-29 13:35:00,46.29,46.3,46.27,46.28,7600.0,37.7953,37.8034,37.7789,37.7871,7600.0
2013-10-29 13:40:00,46.28,46.29,46.27,46.28,4900.0,37.7871,37.7953,37.7789,37.7871,4900.0
2013-10-29 13:45:00,46.28,46.3,46.28,46.29,16100.0,37.7871,37.8034,37.7871,37.7953,16100.0
2013-10-29 13:50:00,46.29,46.3,46.28,46.3,10400.0,37.7953,37.8034,37.7871,37.8034,10400.0
2013-10-29 13:55:00,46.3,46.3,46.28,46.29,14900.0,37.8034,37.8034,37.7871,37.7953,14900.0
2013-10-29 14:00:00,46.3,46.31,46.29,46.31,17700.0,37.8034,37.8116,37.7953,37.8116,17700.0
2013-10-29 14:05:00,46.31,46.33,46.31,46.31,6000.0,37.8116,37.8279,37.8116,37.8116,6000.0
2013-10-29 14:10:00,46.31,46.36,46.31,46.35,8500.0,37.8116,37.8524,37.8116,37.8443,8500.0
2013-10-29 14:15:00,46.35,46.35,46.34,46.34,5700.0,37.8443,37.8443,37.8361,37.8361,5700.0
2013-10-29 14:20:00,46.34,46.35,46.34,46.34,8700.0,37.8361,37.8443,37.8361,37.8361,8700.0
2013-10-29 14:25:00,46.34,46.36,46.34,46.36,25000.0,37.8361,37.8524,37.8361,37.8524,25000.0
2013-10-29 14:30:00,46.36,46.37,46.35,46.36,4100.0,37.8524,37.8606,37.8443,37.8524,4100.0
2013-10-29 14:35:00,46.36,46.38,46.36,46.37,11000.0,37.8524,37.8688,37.8524,37.8606,11000.0
2013-10-29 14:40:00,46.37,46.4,46.37,46.38,11300.0,37.8606,37.8851,37.8606,37.8688,11300.0
2013-10-29 14:45:00,46.38,46.42,46.38,46.4,21300.0,37.8688,37.9014,37.8688,37.8851,21300.0
2013-10-29 14:50:00,46.41,46.42,46.4,46.4,8000.0,37.8933,37.9014,37.8851,37.8851,8000.0
2013-10-29 14:55:00,46.4,46.41,46.39,46.41,10400.0,37.8851,37.8933,37.8769,37.8933,10400.0
2013-10-29 15:00:00,46.4,46.43,46.39,46.41,12500.0,37.8851,37.9096,37.8769,37.8933,12500.0
2013-10-29 15:05:00,46.41,46.46,46.41,46.45,22600.0,37.8933,37.9341,37.8933,37.9259,22600.0
2013-10-29 15:10:00,46.45,46.46,46.44,46.46,13800.0,37.9259,37.9341,37.9177,37.9341,13800.0
2013-10-29 15:15:00,46.46,46.46,46.45,46.46,13900.0,37.9341,37.9341,37.9259,37.9341,13900.0
2013-10-29 15:20:00,46.46,46.46,46.38,46.39,40900.0,37.9341,37.9341,37.8688,37.8769,40900.0
2013-10-29 15:25:00,46.38,46.41,46.38,46.41,22000.0,37.8688,37.8933,37.8688,37.8933,22000.0
2013-10-29 15:30:00,46.41,46.41,46.36,46.37,35300.0,37.8933,37.8933,37.8524,37.8606,35300.0
2013-10-29 15:35:00,46.37,46.41,46.37,46.37,40700.0,37.8606,37.8933,37.8606,37.8606,40700.0
2013-10-29 15:40:00,46.37,46.38,46.34,46.35,55200.0,37.8606,37.8688,37.8361,37.8443,55200.0
2013-10-29 15:45:00,46.35,46.36,46.33,46.34,86700.0,37.8443,37.8524,37.8279,37.8361,86700.0
2013-10-29 15:50:00,46.34,46.37,46.33,46.36,85000.0,37.8361,37.8606,37.8279,37.8524,85000.0
2013-10-29 15:55:00,46.37,46.37,46.34,46.37,141300.0,37.8606,37.8606,37.8361,37.8606,141300.0
2013-10-30 09:30:00,46.25,46.42,46.25,46.33,29000.0,37.7626,37.9014,37.7626,37.8279,29000.0
2013-10-30 09:35:00,46.31,46.36,46.3,46.3,27400.0,37.8116,37.8524,37.8034,37.8034,27400.0
2013-10-30 09:40:00,46.31,46.32,46.2,46.21,33200.0,37.8116,37.8198,37.7218,37.73,33200.0
2013-10-30 09:45:00,46.23,46.34,46.22,46.34,16000.0,37.7463,37.8361,37.7381,37.8361,16000.0
2013-10-30 09:50:00,46.34,46.36,46.31,46.32,10300.0,37.8361,37.8524,37.8116,37.8198,10300.0
2013-10-30 09:55:00,46.32,46.36,46.32,46.34,12400.0,37.8198,37.8524,37.8198,37.8361,12400.0
2013-10-30 10:00:00,46.35,46.39,46.31,46.33,26200.0,37.8443,37.8769,37.8116,37.8279,26200.0
2013-10-30 10:05:00,46.33,46.34,46.29,46.3,12000.0,37.8279,37.8361,37.7953,37.8034,12000.0
2013-10-30 10:10:00,46.3,46.3,46.23,46.25,32500.0,37.8034,37.8034,37.7463,37.7626,32500.0
2013-10-30 10:15:00,46.24,46.26,46.21,46.25,18000.0,37.7544,37.7708,37.73,37.7626,18000.0
2013-10-30 10:20:00,46.25,46.28,46.23,46.28,27100.0,37.7626,37.7871,37.7463,37.7871,27100.0
2013-10-30 10:25:00,46.28,46.31,46.25,46.3,12400.0,37.7871,37.8116,37.7626,37.8034,12400.0
2013-10-30 10:30:00,46.3,46.34,46.29,46.34,12100.0,37.8034,37.8361,37.7953,37.8361,12100.0
2013-10-30 10:35:00,46.34,46.36,46.33,46.33,16300.0,37.8361,37.8524,37.8279,37.8279,16300.0
2013-10-30 10:40:00,46.33,46.38,46.32,46.36,22600.0,37.8279,37.8688,37.8198,37.8524,22600.0
2013-10-30 10:45:00,46.36,46.38,46.34,46.36,13000.0,37.8524,37.8688,37.8361,37.8524,13000.0
2013-10-30 10:50:00,46.36,46.39,46.35,46.35,34500.0,37.8524,37.8769,37.8443,37.8443,34500.0
2013-10-30 10:55:00,46.34,46.4,46.31,46.4,43000.0,37.8361,37.8851,37.8116,37.8851,43000.0
2013-10-30 11:00:00,46.4,46.42,46.35,46.35,27900.0,37.8851,37.9014,37.8443,37.8443,27900.0
2013-10-30 11:05:00,46.36,46.42,46.36,46.39,13900.0,37.8524,37.9014,37.8524,37.8769,13900.0
2013-10-30 11:10:00,46.38,46.39,46.36,46.37,12300.0,37.8688,37.8769,37.8524,37.8606,12300.0
2013-10-30 11:15:00,46.38,46.4,46.34,46.34,55600.0,37.8688,37.8851,37.8361,37.8361,55600.0
2013-10-30 11:20:00,46.34,46.37,46.32,46.34,72300.0,37.8361,37.8606,37.8198,37.8361,72300.0
2013-10-30 11:25:00,46.35,46.41,46.35,46.36,14400.0,37.8443,37.8933,37.8443,37.8524,14400.0
2013-10-30 11:30:00,46.36,46.39,46.34,46.35,6300.0,37.8524,37.8769,37.8361,37.8443,6300.0
2013-10-30 11:35:00,46.35,46.35,46.31,46.33,10400.0,37.8443,37.8443,37.8116,37.8279,10400.0
2013-10-30 11:40:00,46.33,46.34,46.31,46.31,8900.0,37.8279,37.8361,37.8116,37.8116,8900.0
2013-10-30 11:45:00,46.3,46.33,46.29,46.32,5200.0,37.8034,37.8279,37.7953,37.8198,5200.0
2013-10-30 11:50:00,46.31,46.33,46.3,46.32,13100.0,37.8116,37.8279,37.8034,37.8198,13100.0
2013-10-30 11:55:00,46.32,46.33,46.3,46.32,9300.0,37.8198,37.8279,37.8034,37.8198,9300.0
2013-10-30 12:00:00,46.32,46.33,46.3,46.33,5400.0,37.8198,37.8279,37.8034,37.8279,5400.0
2013-10-30 12:05:00,46.34,46.34,46.31,46.31,7400.0,37.8361,37.8361,37.8116,37.8116,7400.0
2013-10-30 12:10:00,46.32,46.32,46.3,46.3,6500.0,37.8198,37.8198,37.8034,37.8034,6500.0
2013-10-30 12:15:00,46.3,46.31,46.29,46.3,4900.0,37.8034,37.8116,37.7953,37.8034,4900.0
2013-10-30 12:20:00,46.3,46.3,46.29,46.29,5100.0,37.8034,37.8034,37.7953,37.7953,5100.0
2013-10-30 12:25:00,46.29,46.31,46.29,46.3,11100.0,37.7953,37.8116,37.7953,37.8034,11100.0
2013-10-30 12:30:00,46.3,46.33,46.3,46.32,13100.0,37.8034,37.8279,37.8034,37.8198,13100.0
2013-10-30 12:35:00,46.32,46.33,46.31,46.31,3100.0,37.8198,37.8279,37.8116,37.8116,3100.0
2013-10-30 12:40:00,46.31,46.33,46.31,46.33,11600.0,37.8116,37.8279,37.8116,37.8279,11600.0
2013-10-30 12:45:00,46.34,46.35,46.33,46.33,8400.0,37.8361,37.8443,37.8279,37.8279,8400.0
2013-10-30 12:50:00,46.34,46.37,46.33,46.33,11900.0,37.8361,37.8606,37.8279,37.8279,11900.0
2013-10-30 12:55:00,46.34,46.35,46.3,46.35,25100.0,37.8361,37.8443,37.8034,37.8443,25100.0
2013-10-30 13:00:00,46.35,46.35,46.3,46.3,3300.0,37.8443,37.8443,37.8034,37.8034,3300.0
2013-10-30 13:05:00,46.3,46.31,46.29,46.3,6200.0,37.8034,37.8116,37.7953,37.8034,6200.0
2013-10-30 13:10:00,46.32,46.32,46.29,46.32,6000.0,37.8198,37.8198,37.7953,37.8198,6000.0
2013-10-30 13:15:00,46.32,46.32,46.3,46.31,3000.0,37.8198,37.8198,37.8034,37.8116,3000.0
2013-10-30 13:20:00,46.31,46.32,46.28,46.31,9200.0,37.8116,37.8198,37.7871,37.8116,9200.0
2013-10-30 13:25:00,46.31,46.31,46.27,46.27,8800.0,37.8116,37.8116,37.7789,37.7789,8800.0
2013-10-30 13:30:00,46.27,46.27,46.25,46.27,6200.0,37.7789,37.7789,37.7626,37.7789,6200.0
2013-10-30 13:35:00,46.27,46.3,46.27,46.3,6400.0,37.7789,37.8034,37.7789,37.8034,6400.0
2013-10-30 13:40:00,46.3,46.31,46.28,46.28,10200.0,37.8034,37.8116,37.7871,37.7871,10200.0
2013-10-30 13:45:00,46.28,46.3,46.25,46.27,12100.0,37.7871,37.8034,37.7626,37.7789,12100.0
2013-10-30 13:50:00,46.27,46.3,46.27,46.3,4500.0,37.7789,37.8034,37.7789,37.8034,4500.0
2013-10-30 13:55:00,46.29,46.31,46.26,46.27,15400.0,37.7953,37.8116,37.7708,37.7789,15400.0
2013-10-30 14:00:00,46.28,46.42,46.22,46.32,54000.0,37.7871,37.9014,37.7381,37.8198,54000.0
2013-10-30 14:05:00,46.34,46.39,46.23,46.26,20500.0,37.8361,37.8769,37.7463,37.7708,20500.0
2013-10-30 14:10:00,46.27,46.36,46.25,46.3,31900.0,37.7789,37.8524,37.7626,37.8034,31900.0
2013-10-30 14:15:00,46.29,46.29,46.1,46.17,44400.0,37.7953,37.7953,37.6401,37.6973,44400.0
2013-10-30 14:20:00,46.16,46.21,46.1,46.11,35900.0,37.6891,37.73,37.6401,37.6483,35900.0
2013-10-30 14:25:00,46.11,46.13,46.06,46.1,19000.0,37.6483,37.6646,37.6075,37.6401,19000.0
2013-10-30 14:30:00,46.11,46.24,46.1,46.19,39500.0,37.6483,37.7544,37.6401,37.7136,39500.0
2013-10-30 14:35:00,46.19,46.21,46.17,46.21,14300.0,37.7136,37.73,37.6973,37.73,14300.0
2013-10-30 14:40:00,46.21,46.24,46.15,46.15,14200.0,37.73,37.7544,37.681,37.681,14200.0
2013-10-30 14:45:00,46.16,46.23,46.16,46.23,13100.0,37.6891,37.7463,37.6891,37.7463,13100.0
2013-10-30 14:50:00,46.24,46.24,46.18,46.2,12200.0,37.7544,37.7544,37.7055,37.7218,12200.0
2013-10-30 14:55:00,46.21,46.27,46.21,46.25,19900.0,37.73,37.7789,37.73,37.7626,19900.0
2013-10-30 15:00:00,46.25,46.27,46.23,46.27,19900.0,37.7626,37.7789,37.7463,37.7789,19900.0
2013-10-30 15:05:00,46.27,46.32,46.27,46.28,34200.0,37.7789,37.8198,37.7789,37.7871,34200.0
2013-10-30 15:10:00,46.28,46.29,46.27,46.28,13600.0,37.7871,37.7953,37.7789,37.7871,13600.0
2013-10-30 15:15:00,46.28,46.28,46.23,46.28,18500.0,37.7871,37.7871,37.7463,37.7871,18500.0
2013-10-30 15:20:00,46.29,46.3,46.25,46.29,31300.0,37.7953,37.8034,37.7626,37.7953,31300.0
2013-10-30 15:25:00,46.29,46.32,46.28,46.3,26500.0,37.7953,37.8198,37.7871,37.8034,26500.0
2013-10-30 15:30:00,46.3,46.34,46.3,46.34,20100.0,37.8034,37.8361,37.8034,37.8361,20100.0
2013-10-30 15:35:00,46.33,46.37,46.32,46.37,27100.0,37.8279,37.8606,37.8198,37.8606,27100.0
2013-10-30 15:40:00,46.37,46.37,46.31,46.34,31500.0,37.8606,37.8606,37.8116,37.8361,31500.0
2013-10-30 15:45:00,46.34,46.34,46.25,46.27,63800.0,37.8361,37.8361,37.7626,37.7789,63800.0
2013-10-30 15:50:00,46.27,46.28,46.22,46.22,46400.0,37.7789,37.7871,37.7381,37.7381,46400.0
2013-10-30 15:55:00,46.22,46.23,46.2,46.21,157300.0,37.7381,37.7463,37.7218,37.73,157300.0
2013-10-31 09:30:00,46.25,46.28,46.04,46.06,21200.0,37.7626,37.7871,37.5911,37.6075,21200.0
2013-10-31 09:35:00,46.06,46.13,46.02,46.13,15400.0,37.6075,37.6646,37.5748,37.6646,15400.0
2013-10-31 09:40:00,46.16,46.22,46.13,46.22,9100.0,37.6891,37.7381,37.6646,37.7381,9100.0
2013-10-31 09:45:00,46.21,46.21,46.12,46.14,17600.0,37.73,37.73,37.6565,37.6728,17600.0
2013-10-31 09:50:00,46.14,46.17,46.06,46.06,5800.0,37.6728,37.6973,37.6075,37.6075,5800.0
2013-10-31 09:55:00,46.05,46.06,46.0,46.01,8600.0,37.5993,37.6075,37.5585,37.5667,8600.0
2013-10-31 10:00:00,46.02,46.07,45.99,46.07,14500.0,37.5748,37.6156,37.5503,37.6156,14500.0
2013-10-31 10:05:00,46.07,46.1,46.05,46.09,13500.0,37.6156,37.6401,37.5993,37.632,13500.0
2013-10-31 10:10:00,46.1,46.17,46.07,46.17,11100.0,37.6401,37.6973,37.6156,37.6973,11100.0
2013-10-31 10:15:00,46.16,46.17,46.13,46.17,17900.0,37.6891,37.6973,37.6646,37.6973,17900.0
2013-10-31 10:20:00,46.17,46.17,46.14,46.15,18100.0,37.6973,37.6973,37.6728,37.681,18100.0
2013-10-31 10:25:00,46.16,46.23,46.16,46.21,8100.0,37.6891,37.7463,37.6891,37.73,8100.0
2013-10-31 10:30:00,46.2,46.21,46.15,46.15,14000.0,37.7218,37.73,37.681,37.681,14000.0
2013-10-31 10:35:00,46.14,46.14,46.03,46.03,12300.0,37.6728,37.6728,37.583,37.583,12300.0
2013-10-31 10:40:00,46.04,46.1,46.03,46.1,6400.0,37.5911,37.6401,37.583,37.6401,6400.0
2013-10-31 10:45:00,46.11,46.14,46.09,46.11,9500.0,37.6483,37.6728,37.632,37.6483,9500.0
2013-10-31 10:50:00,46.11,46.12,46.06,46.06,11900.0,37.6483,37.6565,37.6075,37.6075,11900.0
2013-10-31 10:55:00,46.06,46.07,46.03,46.05,11800.0,37.6075,37.6156,37.583,37.5993,11800.0
2013-10-31 11:00:00,46.05,46.05,45.99,45.99,23800.0,37.5993,37.5993,37.5503,37.5503,23800.0
2013-10-31 11:05:00,45.99,46.0,45.94,45.98,9100.0,37.5503,37.5585,37.5095,37.5422,9100.0
2013-10-31 11:10:00,45.98,46.03,45.98,46.03,6500.0,37.5422,37.583,37.5422,37.583,6500.0
2013-10-31 11:15:00,46.03,46.08,46.02,46.07,8900.0,37.583,37.6238,37.5748,37.6156,8900.0
2013-10-31 11:20:00,46.07,46.08,46.05,46.07,11500.0,37.6156,37.6238,37.5993,37.6156,11500.0
2013-10-31 11:25:00,46.07,46.09,46.04,46.09,10800.0,37.6156,37.632,37.5911,37.632,10800.0
2013-10-31 11:30:00,46.1,46.12,46.1,46.11,5500.0,37.6401,37.6565,37.6401,37.6483,5500.0
2013-10-31 11:35:00,46.11,46.14,46.11,46.11,15200.0,37.6483,37.6728,37.6483,37.6483,15200.0
2013-10-31 11:40:00,46.12,46.13,46.09,46.11,7800.0,37.6565,37.6646,37.632,37.6483,7800.0
2013-10-31 11:45:00,46.1,46.12,46.09,46.12,2500.0,37.6401,37.6565,37.632,37.6565,2500.0
2013-10-31 11:50:00,46.12,46.15,46.11,46.11,13200.0,37.6565,37.681,37.6483,37.6483,13200.0
2013-10-31 11:55:00,46.11,46.12,46.08,46.1,9200.0,37.6483,37.6565,37.6238,37.6401,9200.0
2013-10-31 12:00:00,46.1,46.12,46.09,46.11,10700.0,37.6401,37.6565,37.632,37.6483,10700.0
2013-10-31 12:05:00,46.12,46.14,46.11,46.12,14700.0,37.6565,37.6728,37.6483,37.6565,14700.0
2013-10-31 12:10:00,46.12,46.13,46.11,46.12,12000.0,37.6565,37.6646,37.6483,37.6565,12000.0
2013-10-31 12:15:00,46.13,46.13,46.09,46.09,6100.0,37.6646,37.6646,37.632,37.632,6100.0
2013-10-31 12:20:00,46.09,46.12,46.09,46.1,4300.0,37.632,37.6565,37.632,37.6401,4300.0
2013-10-31 12:25:00,46.1,46.1,46.05,46.05,9100.0,37.6401,37.6401,37.5993,37.5993,9100.0
2013-10-31 12:30:00,46.06,46.12,46.05,46.12,17600.0,37.6075,37.6565,37.5993,37.6565,17600.0
2013-10-31 12:35:00,46.12,46.13,46.11,46.13,11700.0,37.6565,37.6646,37.6483,37.6646,11700.0
2013-10-31 12:40:00,46.13,46.15,46.12,46.15,17300.0,37.6646,37.681,37.6565,37.681,17300.0
2013-10-31 12:45:00,46.15,46.15,46.13,46.13,12800.0,37.681,37.681,37.6646,37.6646,12800.0
2013-10-31 12:50:00,46.13,46.13,46.1,46.1,22200.0,37.6646,37.6646,37.6401,37.6401,22200.0
2013-10-31 12:55:00,46.1,46.1,46.08,46.08,7000.0,37.6401,37.6401,37.6238,37.6238,7000.0
2013-10-31 13:00:00,46.08,46.12,46.08,46.11,5800.0,37.6238,37.6565,37.6238,37.6483,5800.0
2013-10-31 13:05:00,46.11,46.11,46.09,46.1,9500.0,37.6483,37.6483,37.632,37.6401,9500.0
2013-10-31 13:10:00,46.09,46.12,46.08,46.11,3900.0,37.632,37.6565,37.6238,37.6483,3900.0
2013-10-31 13:15:00,46.11,46.13,46.1,46.1,72600.0,37.6483,37.6646,37.6401,37.6401,72600.0
2013-10-31 13:20:00,46.11,46.11,46.08,46.08,10100.0,37.6483,37.6483,37.6238,37.6238,10100.0
2013-10-31 13:25:00,46.09,46.1,46.07,46.07,23200.0,37.632,37.6401,37.6156,37.6156,23200.0
2013-10-31 13:30:00,46.07,46.09,46.07,46.08,12300.0,37.6156,37.632,37.6156,37.6238,12300.0
2013-10-31 13:35:00,46.08,46.09,46.07,46.08,10600.0,37.6238,37.632,37.6156,37.6238,10600.0
2013-10-31 13:40:00,46.09,46.11,46.05,46.05,33800.0,37.632,37.6483,37.5993,37.5993,33800.0
2013-10-31 13:45:00,46.06,46.06,46.03,46.04,8900.0,37.6075,37.6075,37.583,37.5911,8900.0
2013-10-31 13:50:00,46.05,46.05,45.98,45.99,20900.0,37.5993,37.5993,37.5422,37.5503,20900.0
2013-10-31 13:55:00,46.0,46.0,45.98,46.0,10800.0,37.5585,37.5585,37.5422,37.5585,10800.0
2013-10-31 14:00:00,46.0,46.0,46.0,46.0,10200.0,37.5585,37.5585,37.5585,37.5585,10200.0
2013-10-31 14:05:00,46.01,46.02,45.96,45.99,15900.0,37.5667,37.5748,37.5258,37.5503,15900.0
2013-10-31 14:10:00,46.01,46.04,46.01,46.03,9000.0,37.5667,37.5911,37.5667,37.583,9000.0
2013-10-31 14:15:00,46.03,46.09,46.03,46.07,16300.0,37.583,37.632,37.583,37.6156,16300.0
2013-10-31 14:20:00,46.07,46.08,46.04,46.04,19100.0,37.6156,37.6238,37.5911,37.5911,19100.0
2013-10-31 14:25:00,46.05,46.11,46.05,46.09,5000.0,37.5993,37.6483,37.5993,37.632,5000.0
2013-10-31 14:30:00,46.09,46.12,46.04,46.04,68400.0,37.632,37.6565,37.5911,37.5911,68400.0
2013-10-31 14:35:00,46.04,46.06,46.04,46.06,8800.0,37.5911,37.6075,37.5911,37.6075,8800.0
2013-10-31 14:40:00,46.07,46.09,46.05,46.06,16400.0,37.6156,37.632,37.5993,37.6075,16400.0
2013-10-31 14:45:00,46.06,46.07,46.03,46.03,18000.0,37.6075,37.6156,37.583,37.583,18000.0
2013-10-31 14:50:00,46.03,46.03,46.0,46.0,8800.0,37.583,37.583,37.5585,37.5585,8800.0
2013-10-31 14:55:00,46.01,46.02,45.94,45.95,23000.0,37.5667,37.5748,37.5095,37.5177,23000.0
2013-10-31 15:00:00,45.95,45.98,45.9,45.98,22100.0,37.5177,37.5422,37.4768,37.5422,22100.0
2013-10-31 15:05:00,45.97,45.97,45.91,45.96,16200.0,37.534,37.534,37.485,37.5258,16200.0
2013-10-31 15:10:00,45.96,45.98,45.96,45.98,11700.0,37.5258,37.5422,37.5258,37.5422,11700.0
2013-10-31 15:15:00,45.98,46.01,45.97,45.98,14700.0,37.5422,37.5667,37.534,37.5422,14700.0
2013-10-31 15:20:00,45.98,46.0,45.98,46.0,14300.0,37.5422,37.5585,37.5422,37.5585,14300.0
2013-10-31 15:25:00,46.0,46.0,45.94,45.95,79800.0,37.5585,37.5585,37.5095,37.5177,79800.0
2013-10-31 15:30:00,45.94,45.98,45.93,45.96,100800.0,37.5095,37.5422,37.5013,37.5258,100800.0
2013-10-31 15:35:00,45.96,45.99,45.96,45.98,35500.0,37.5258,37.5503,37.5258,37.5422,35500.0
2013-10-31 15:40:00,45.98,46.0,45.96,45.97,55700.0,37.5422,37.5585,37.5258,37.534,55700.0
2013-10-31 15:45:00,45.96,45.96,45.88,45.93,83200.0,37.5258,37.5258,37.4605,37.5013,83200.0
2013-10-31 15:50:00,45.93,45.93,45.86,45.9,83100.0,37.5013,37.5013,37.4442,37.4768,83100.0
2013-10-31 15:55:00,45.89,45.9,45.8,45.8,190100.0,37.4687,37.4768,37.3952,37.3952,190100.0
2013-11-01 09:30:00,45.94,45.99,45.86,45.94,30600.0,37.5095,37.5503,37.4442,37.5095,30600.0
2013-11-01 09:35:00,45.96,45.98,45.9,45.91,7900.0,37.5258,37.5422,37.4768,37.485,7900.0
2013-11-01 09:40:00,45.91,45.95,45.9,45.92,11500.0,37.485,37.5177,37.4768,37.4932,11500.0
2013-11-01 09:45:00,45.94,45.96,45.9,45.9,14000.0,37.5095,37.5258,37.4768,37.4768,14000.0
2013-11-01 09:50:00,45.89,45.93,45.87,45.89,11300.0,37.4687,37.5013,37.4523,37.4687,11300.0
2013-11-01 09:55:00,45.9,45.92,45.87,45.87,11700.0,37.4768,37.4932,37.4523,37.4523,11700.0
2013-11-01 10:00:00,45.88,45.89,45.84,45.89,12700.0,37.4605,37.4687,37.4279,37.4687,12700.0
2013-11-01 10:05:00,45.9,45.99,45.9,45.95,8600.0,37.4768,37.5503,37.4768,37.5177,8600.0
2013-11-01 10:10:00,45.97,46.01,45.89,45.9,44800.0,37.534,37.5667,37.4687,37.4768,44800.0
2013-11-01 10:15:00,45.91,45.91,45.77,45.8,25600.0,37.485,37.485,37.3707,37.3952,25600.0
2013-11-01 10:20:00,45.8,45.82,45.77,45.82,11300.0,37.3952,37.4115,37.3707,37.4115,11300.0
2013-11-01 10:25:00,45.82,45.84,45.81,45.81,7700.0,37.4115,37.4279,37.4034,37.4034,7700.0
2013-11-01 10:30:00,45.81,45.84,45.8,45.84,6500.0,37.4034,37.4279,37.3952,37.4279,6500.0
2013-11-01 10:35:00,45.85,45.88,45.82,45.86,8600.0,37.436,37.4605,37.4115,37.4442,8600.0
2013-11-01 10:40:00,45.86,45.9,45.84,45.89,14800.0,37.4442,37.4768,37.4279,37.4687,14800.0
2013-11-01 10:45:00,45.9,45.91,45.86,45.89,14500.0,37.4768,37.485,37.4442,37.4687,14500.0
2013-11-01 10:50:00,45.9,45.97,45.9,45.97,11500.0,37.4768,37.534,37.4768,37.534,11500.0
2013-11-01 10:55:00,45.98,45.98,45.96,45.97,12700.0,37.5422,37.5422,37.5258,37.534,12700.0
2013-11-01 11:00:00,45.97,45.98,45.9,45.9,8900.0,37.534,37.5422,37.4768,37.4768,8900.0
2013-11-01 11:05:00,45.9,45.91,45.86,45.89,46500.0,37.4768,37.485,37.4442,37.4687,46500.0
2013-11-01 11:10:00,45.89,45.89,45.79,45.81,48500.0,37.4687,37.4687,37.387,37.4034,48500.0
2013-11-01 11:15:00,45.82,45.82,45.7,45.71,42100.0,37.4115,37.4115,37.3135,37.3217,42100.0
2013-11-01 11:20:00,45.72,45.73,45.69,45.72,25700.0,37.3299,37.338,37.3054,37.3299,25700.0
2013-11-01 11:25:00,45.71,45.72,45.66,45.69,18100.0,37.3217,37.3299,37.2809,37.3054,18100.0
2013-11-01 11:30:00,45.69,45.73,45.67,45.73,13500.0,37.3054,37.338,37.289,37.338,13500.0
2013-11-01 11:35:00,45.73,45.74,45.65,45.67,15400.0,37.338,37.3462,37.2727,37.289,15400.0
2013-11-01 11:40:00,45.68,45.72,45.67,45.71,8900.0,37.2972,37.3299,37.289,37.3217,8900.0
2013-11-01 11:45:00,45.71,45.73,45.69,45.73,9000.0,37.3217,37.338,37.3054,37.338,9000.0
2013-11-01 11:50:00,45.74,45.76,45.72,45.72,17800.0,37.3462,37.3625,37.3299,37.3299,17800.0
2013-11-01 11:55:00,45.73,45.76,45.67,45.67,17600.0,37.338,37.3625,37.289,37.289,17600.0
2013-11-01 12:00:00,45.67,45.69,45.67,45.68,5600.0,37.289,37.3054,37.289,37.2972,5600.0
2013-11-01 12:05:00,45.69,45.71,45.67,45.69,21700.0,37.3054,37.3217,37.289,37.3054,21700.0
2013-11-01 12:10:00,45.7,45.7,45.66,45.66,6700.0,37.3135,37.3135,37.2809,37.2809,6700.0
2013-11-01 12:15:00,45.65,45.68,45.65,45.67,8900.0,37.2727,37.2972,37.2727,37.289,8900.0
2013-11-01 12:20:00,45.68,45.71,45.68,45.7,8900.0,37.2972,37.3217,37.2972,37.3135,8900.0
2013-11-01 12:25:00,45.72,45.75,45.71,45.74,5500.0,37.3299,37.3544,37.3217,37.3462,5500.0
2013-11-01 12:30:00,45.74,45.76,45.74,45.76,5800.0,37.3462,37.3625,37.3462,37.3625,5800.0
2013-11-01 12:35:00,45.75,45.78,45.75,45.78,6700.0,37.3544,37.3789,37.3544,37.3789,6700.0
2013-11-01 12:40:00,45.78,45.83,45.78,45.82,4800.0,37.3789,37.4197,37.3789,37.4115,4800.0
2013-11-01 12:45:00,45.82,45.82,45.8,45.8,4200.0,37.4115,37.4115,37.3952,37.3952,4200.0
2013-11-01 12:50:00,45.8,45.83,45.8,45.81,3300.0,37.3952,37.4197,37.3952,37.4034,3300.0
2013-11-01 12:55:00,45.82,45.83,45.8,45.8,4100.0,37.4115,37.4197,37.3952,37.3952,4100.0
2013-11-01 13:00:00,45.8,45.82,45.78,45.8,5600.0,37.3952,37.4115,37.3789,37.3952,5600.0
2013-11-01 13:05:00,45.8,45.81,45.77,45.79,5000.0,37.3952,37.4034,37.3707,37.387,5000.0
2013-11-01 13:10:00,45.8,45.83,45.8,45.82,337600.0,37.3952,37.4197,37.3952,37.4115,337600.0
2013-11-01 13:15:00,45.83,45.84,45.79,45.79,30000.0,37.4197,37.4279,37.387,37.387,30000.0
2013-11-01 13:20:00,45.8,45.83,45.79,45.83,7000.0,37.3952,37.4197,37.387,37.4197,7000.0
2013-11-01 13:25:00,45.83,45.86,45.82,45.86,3000.0,37.4197,37.4442,37.4115,37.4442,3000.0
2013-11-01 13:30:00,45.85,45.88,45.85,45.87,14000.0,37.436,37.4605,37.436,37.4523,14000.0
2013-11-01 13:35:00,45.88,45.93,45.88,45.93,9600.0,37.4605,37.5013,37.4605,37.5013,9600.0
2013-11-01 13:40:00,45.94,45.95,45.93,45.95,5900.0,37.5095,37.5177,37.5013,37.5177,5900.0
2013-11-01 13:45:00,45.95,46.04,45.95,46.02,28300.0,37.5177,37.5911,37.5177,37.5748,28300.0
2013-11-01 13:50:00,46.02,46.02,45.96,45.99,30700.0,37.5748,37.5748,37.5258,37.5503,30700.0
2013-11-01 13:55:00,45.99,46.0,45.91,45.91,44000.0,37.5503,37.5585,37.485,37.485,44000.0
2013-11-01 14:00:00,45.91,45.95,45.91,45.95,6200.0,37.485,37.5177,37.485,37.5177,6200.0
2013-11-01 14:05:00,45.95,45.98,45.94,45.96,5900.0,37.5177,37.5422,37.5095,37.5258,5900.0
2013-11-01 14:10:00,45.97,45.97,45.91,45.94,16200.0,37.534,37.534,37.485,37.5095,16200.0
2013-11-01 14:15:00,45.95,45.99,45.95,45.99,9800.0,37.5177,37.5503,37.5177,37.5503,9800.0
2013-11-01 14:20:00,45.98,45.99,45.95,45.96,8300.0,37.5422,37.5503,37.5177,37.5258,8300.0
2013-11-01 14:25:00,45.97,45.99,45.95,45.95,15800.0,37.534,37.5503,37.5177,37.5177,15800.0
2013-11-01 14:30:00,45.94,45.97,45.93,45.96,10300.0,37.5095,37.534,37.5013,37.5258,10300.0
2013-11-01 14:35:00,45.94,45.95,45.92,45.93,6900.0,37.5095,37.5177,37.4932,37.5013,6900.0
2013-11-01 14:40:00,45.93,45.96,45.93,45.95,30500.0,37.5013,37.5258,37.5013,37.5177,30500.0
2013-11-01 14:45:00,45.95,45.95,45.91,45.94,9000.0,37.5177,37.5177,37.485,37.5095,9000.0
2013-11-01 14:50:00,45.94,45.95,45.9,45.91,14300.0,37.5095,37.5177,37.4768,37.485,14300.0
2013-11-01 14:55:00,45.92,45.94,45.89,45.89,10700.0,37.4932,37.5095,37.4687,37.4687,10700.0
2013-11-01 15:00:00,45.89,45.91,45.88,45.91,13300.0,37.4687,37.485,37.4605,37.485,13300.0
2013-11-01 15:05:00,45.91,45.92,45.86,45.86,13300.0,37.485,37.4932,37.4442,37.4442,13300.0
2013-11-01 15:10:00,45.87,45.93,45.87,45.93,11000.0,37.4523,37.5013,37.4523,37.5013,11000.0
2013-11-01 15:15:00,45.92,45.92,45.9,45.9,16900.0,37.4932,37.4932,37.4768,37.4768,16900.0
2013-11-01 15:20:00,45.9,45.91,45.88,45.89,14900.0,37.4768,37.485,37.4605,37.4687,14900.0
2013-11-01 15:25:00,45.89,45.91,45.88,45.9,16800.0,37.4687,37.485,37.4605,37.4768,16800.0
2013-11-01 15:30:00,45.9,45.94,45.88,45.93,10900.0,37.4768,37.5095,37.4605,37.5013,10900.0
2013-11-01 15:35:00,45.94,45.94,45.89,45.89,11200.0,37.5095,37.5095,37.4687,37.4687,11200.0
2013-11-01 15:40:00,45.89,45.95,45.89,45.94,17900.0,37.4687,37.5177,37.4687,37.5095,17900.0
2013-11-01 15:45:00,45.95,45.98,45.94,45.95,66000.0,37.5177,37.5422,37.5095,37.5177,66000.0
2013-11-01 15:50:00,45.95,45.98,45.93,45.98,30600.0,37.5177,37.5422,37.5013,37.5422,30600.0
2013-11-01 15:55:00,45.98,45.99,45.92,45.93,110200.0,37.5422,37.5503,37.4932,37.5013,110200.0
2013-11-04 09:30:00,46.05,46.12,46.05,46.09,31200.0,37.5993,37.6565,37.5993,37.632,31200.0
2013-11-04 09:35:00,46.08,46.1,46.01,46.01,48100.0,37.6238,37.6401,37.5667,37.5667,48100.0
2013-11-04 09:40:00,46.0,46.01,45.89,45.9,15800.0,37.5585,37.5667,37.4687,37.4768,15800.0
2013-11-04 09:45:00,45.9,45.9,45.87,45.87,10300.0,37.4768,37.4768,37.4523,37.4523,10300.0
2013-11-04 09:50:00,45.87,45.94,45.87,45.9,15300.0,37.4523,37.5095,37.4523,37.4768,15300.0
2013-11-04 09:55:00,45.9,45.9,45.84,45.88,4300.0,37.4768,37.4768,37.4279,37.4605,4300.0
2013-11-04 10:00:00,45.88,45.89,45.81,45.82,7600.0,37.4605,37.4687,37.4034,37.4115,7600.0
2013-11-04 10:05:00,45.83,45.83,45.77,45.79,9500.0,37.4197,37.4197,37.3707,37.387,9500.0
2013-11-04 10:10:00,45.79,45.86,45.78,45.85,12200.0,37.387,37.4442,37.3789,37.436,12200.0
2013-11-04 10:15:00,45.84,45.87,45.83,45.87,4100.0,37.4279,37.4523,37.4197,37.4523,4100.0
2013-11-04 10:20:00,45.87,45.87,45.84,45.84,5200.0,37.4523,37.4523,37.4279,37.4279,5200.0
2013-11-04 10:25:00,45.85,45.93,45.85,45.92,2800.0,37.436,37.5013,37.436,37.4932,2800.0
2013-11-04 10:30:00,45.93,45.98,45.93,45.98,4500.0,37.5013,37.5422,37.5013,37.5422,4500.0
2013-11-04 10:35:00,45.98,46.0,45.95,45.96,9100.0,37.5422,37.5585,37.5177,37.5258,9100.0
2013-11-04 10:40:00,45.96,45.97,45.93,45.96,6900.0,37.5258,37.534,37.5013,37.5258,6900.0
2013-11-04 10:45:00,45.97,45.98,45.93,45.95,7900.0,37.534,37.5422,37.5013,37.5177,7900.0
2013-11-04 10:50:00,45.95,45.96,45.91,45.91,8600.0,37.5177,37.5258,37.485,37.485,8600.0
2013-11-04 10:55:00,45.91,45.91,45.87,45.87,8600.0,37.485,37.485,37.4523,37.4523,8600.0
2013-11-04 11:00:00,45.85,45.89,45.84,45.87,12900.0,37.436,37.4687,37.4279,37.4523,12900.0
2013-11-04 11:05:00,45.88,45.91,45.88,45.89,12600.0,37.4605,37.485,37.4605,37.4687,12600.0
2013-11-04 11:10:00,45.88,45.96,45.88,45.94,14900.0,37.4605,37.5258,37.4605,37.5095,14900.0
2013-11-04 11:15:00,45.94,45.94,45.89,45.9,8200.0,37.5095,37.5095,37.4687,37.4768,8200.0
2013-11-04 11:20:00,45.9,45.94,45.88,45.93,14000.0,37.4768,37.5095,37.4605,37.5013,14000.0
2013-11-04 11:25:00,45.93,45.93,45.9,45.93,5200.0,37.5013,37.5013,37.4768,37.5013,5200.0
2013-11-04 11:30:00,45.92,45.94,45.92,45.93,5600.0,37.4932,37.5095,37.4932,37.5013,5600.0
2013-11-04 11:35:00,45.94,46.0,45.93,45.99,56700.0,37.5095,37.5585,37.5013,37.5503,56700.0
2013-11-04 11:40:00,46.0,46.02,46.0,46.01,10700.0,37.5585,37.5748,37.5585,37.5667,10700.0
2013-11-04 11:45:00,46.01,46.02,45.97,45.97,67500.0,37.5667,37.5748,37.534,37.534,67500.0
2013-11-04 11:50:00,45.97,46.02,45.97,45.99,40300.0,37.534,37.5748,37.534,37.5503,40300.0
2013-11-04 11:55:00,45.99,45.99,45.96,45.96,7500.0,37.5503,37.5503,37.5258,37.5258,7500.0
2013-11-04 12:00:00,45.96,45.96,45.91,45.91,20100.0,37.5258,37.5258,37.485,37.485,20100.0
2013-11-04 12:05:00,45.92,45.92,45.89,45.91,7600.0,37.4932,37.4932,37.4687,37.485,7600.0
2013-11-04 12:10:00,45.91,45.91,45.86,45.86,32300.0,37.485,37.485,37.4442,37.4442,32300.0
2013-11-04 12:15:00,45.86,45.87,45.81,45.86,18600.0,37.4442,37.4523,37.4034,37.4442,18600.0
2013-11-04 12:20:00,45.86,45.91,45.86,45.89,5300.0,37.4442,37.485,37.4442,37.4687,5300.0
2013-11-04 12:25:00,45.9,45.91,45.87,45.87,3400.0,37.4768,37.485,37.4523,37.4523,3400.0
2013-11-04 12:30:00,45.87,45.88,45.86,45.87,9200.0,37.4523,37.4605,37.4442,37.4523,9200.0
2013-11-04 12:35:00,45.87,45.88,45.86,45.87,4600.0,37.4523,37.4605,37.4442,37.4523,4600.0
2013-11-04 12:40:00,45.88,45.89,45.86,45.87,11300.0,37.4605,37.4687,37.4442,37.4523,11300.0
2013-11-04 12:45:00,45.86,45.89,45.86,45.89,1600.0,37.4442,37.4687,37.4442,37.4687,1600.0
2013-11-04 12:50:00,45.89,45.89,45.88,45.89,2800.0,37.4687,37.4687,37.4605,37.4687,2800.0
2013-11-04 12:55:00,45.88,45.89,45.87,45.88,3300.0,37.4605,37.4687,37.4523,37.4605,3300.0
2013-11-04 13:00:00,45.87,45.89,45.86,45.89,4700.0,37.4523,37.4687,37.4442,37.4687,4700.0
2013-11-04 13:05:00,45.89,45.89,45.86,45.87,4700.0,37.4687,37.4687,37.4442,37.4523,4700.0
2013-11-04 13:10:00,45.87,45.87,45.86,45.86,2700.0,37.4523,37.4523,37.4442,37.4442,2700.0
2013-11-04 13:15:00,45.85,45.86,45.84,45.85,6100.0,37.436,37.4442,37.4279,37.436,6100.0
2013-11-04 13:20:00,45.85,45.91,45.84,45.9,37300.0,37.436,37.485,37.4279,37.4768,37300.0
2013-11-04 13:25:00,45.9,45.9,45.88,45.88,10600.0,37.4768,37.4768,37.4605,37.4605,10600.0
2013-11-04 13:30:00,45.88,45.89,45.86,45.86,5100.0,37.4605,37.4687,37.4442,37.4442,5100.0
2013-11-04 13:35:00,45.85,45.86,45.81,45.82,14400.0,37.436,37.4442,37.4034,37.4115,14400.0
2013-11-04 13:40:00,45.81,45.82,45.79,45.8,15000.0,37.4034,37.4115,37.387,37.3952,15000.0
2013-11-04 13:45:00,45.8,45.81,45.78,45.79,12400.0,37.3952,37.4034,37.3789,37.387,12400.0
2013-11-04 13:50:00,45.8,45.81,45.78,45.81,11200.0,37.3952,37.4034,37.3789,37.4034,11200.0
2013-11-04 13:55:00,45.82,45.82,45.78,45.78,18800.0,37.4115,37.4115,37.3789,37.3789,18800.0
2013-11-04 14:00:00,45.79,45.81,45.79,45.8,7000.0,37.387,37.4034,37.387,37.3952,7000.0
2013-11-04 14:05:00,45.8,45.84,45.78,45.84,7000.0,37.3952,37.4279,37.3789,37.4279,7000.0
2013-11-04 14:10:00,45.85,45.85,45.82,45.83,7100.0,37.436,37.436,37.4115,37.4197,7100.0
2013-11-04 14:15:00,45.83,45.83,45.81,45.82,8600.0,37.4197,37.4197,37.4034,37.4115,8600.0
2013-11-04 14:20:00,45.82,45.83,45.81,45.82,13800.0,37.4115,37.4197,37.4034,37.4115,13800.0
2013-11-04 14:25:00,45.83,45.84,45.83,45.83,10100.0,37.4197,37.4279,37.4197,37.4197,10100.0
2013-11-04 14:30:00,45.83,45.85,45.83,45.83,17200.0,37.4197,37.436,37.4197,37.4197,17200.0
2013-11-04 14:35:00,45.83,45.85,45.82,45.84,4800.0,37.4197,37.436,37.4115,37.4279,4800.0
2013-11-04 14:40:00,45.84,45.86,45.84,45.86,6500.0,37.4279,37.4442,37.4279,37.4442,6500.0
2013-11-04 14:45:00,45.86,45.87,45.83,45.83,18800.0,37.4442,37.4523,37.4197,37.4197,18800.0
2013-11-04 14:50:00,45.83,45.86,45.81,45.82,20500.0,37.4197,37.4442,37.4034,37.4115,20500.0
2013-11-04 14:55:00,45.82,45.85,45.8,45.81,17500.0,37.4115,37.436,37.3952,37.4034,17500.0
2013-11-04 15:00:00,45.81,45.84,45.81,45.83,20400.0,37.4034,37.4279,37.4034,37.4197,20400.0
2013-11-04 15:05:00,45.83,45.83,45.79,45.8,10500.0,37.4197,37.4197,37.387,37.3952,10500.0
2013-11-04 15:10:00,45.8,45.81,45.78,45.79,18000.0,37.3952,37.4034,37.3789,37.387,18000.0
2013-11-04 15:15:00,45.8,45.8,45.77,45.77,18900.0,37.3952,37.3952,37.3707,37.3707,18900.0
2013-11-04 15:20:00,45.76,45.8,45.76,45.8,18000.0,37.3625,37.3952,37.3625,37.3952,18000.0
2013-11-04 15:25:00,45.8,45.81,45.79,45.8,14200.0,37.3952,37.4034,37.387,37.3952,14200.0
2013-11-04 15:30:00,45.81,45.82,45.77,45.77,14400.0,37.4034,37.4115,37.3707,37.3707,14400.0
2013-11-04 15:35:00,45.77,45.8,45.77,45.8,21900.0,37.3707,37.3952,37.3707,37.3952,21900.0
2013-11-04 15:40:00,45.81,45.81,45.79,45.79,16000.0,37.4034,37.4034,37.387,37.387,16000.0
2013-11-04 15:45:00,45.79,45.8,45.77,45.79,23500.0,37.387,37.3952,37.3707,37.387,23500.0
2013-11-04 15:50:00,45.79,45.81,45.78,45.8,29900.0,37.387,37.4034,37.3789,37.3952,29900.0
2013-11-04 15:55:00,45.8,45.85,45.79,45.82,114000.0,37.3952,37.436,37.387,37.4115,114000.0
2013-11-05 09:30:00,45.75,45.75,45.61,45.7,16100.0,37.3544,37.3544,37.2401,37.3135,16100.0
2013-11-05 09:35:00,45.7,45.7,45.57,45.58,4700.0,37.3135,37.3135,37.2074,37.2156,4700.0
2013-11-05 09:40:00,45.57,45.66,45.57,45.61,4900.0,37.2074,37.2809,37.2074,37.2401,4900.0
2013-11-05 09:45:00,45.61,45.62,45.53,45.54,11000.0,37.2401,37.2482,37.1747,37.1829,11000.0
2013-11-05 09:50:00,45.53,45.58,45.5,45.58,10400.0,37.1747,37.2156,37.1502,37.2156,10400.0
2013-11-05 09:55:00,45.57,45.58,45.48,45.55,43000.0,37.2074,37.2156,37.1339,37.1911,43000.0
2013-11-05 10:00:00,45.55,45.58,45.51,45.57,37100.0,37.1911,37.2156,37.1584,37.2074,37100.0
2013-11-05 10:05:00,45.57,45.62,45.57,45.6,10400.0,37.2074,37.2482,37.2074,37.2319,10400.0
2013-11-05 10:10:00,45.61,45.61,45.54,45.54,47700.0,37.2401,37.2401,37.1829,37.1829,47700.0
2013-11-05 10:15:00,45.54,45.55,45.52,45.52,10900.0,37.1829,37.1911,37.1666,37.1666,10900.0
2013-11-05 10:20:00,45.51,45.55,45.48,45.55,20500.0,37.1584,37.1911,37.1339,37.1911,20500.0
2013-11-05 10:25:00,45.55,45.58,45.53,45.53,16300.0,37.1911,37.2156,37.1747,37.1747,16300.0
2013-11-05 10:30:00,45.54,45.61,45.54,45.6,47700.0,37.1829,37.2401,37.1829,37.2319,47700.0
2013-11-05 10:35:00,45.6,45.63,45.59,45.62,22300.0,37.2319,37.2564,37.2237,37.2482,22300.0
2013-11-05 10:40:00,45.62,45.65,45.61,45.61,17800.0,37.2482,37.2727,37.2401,37.2401,17800.0
2013-11-05 10:45:00,45.61,45.65,45.61,45.65,90200.0,37.2401,37.2727,37.2401,37.2727,90200.0
2013-11-05 10:50:00,45.66,45.66,45.61,45.63,205600.0,37.2809,37.2809,37.2401,37.2564,205600.0
2013-11-05 10:55:00,45.63,45.7,45.63,45.64,67700.0,37.2564,37.3135,37.2564,37.2646,67700.0
2013-11-05 11:00:00,45.64,45.64,45.61,45.62,26100.0,37.2646,37.2646,37.2401,37.2482,26100.0
2013-11-05 11:05:00,45.61,45.64,45.59,45.64,49000.0,37.2401,37.2646,37.2237,37.2646,49000.0
2013-11-05 11:10:00,45.64,45.66,45.6,45.61,27100.0,37.2646,37.2809,37.2319,37.2401,27100.0
2013-11-05 11:15:00,45.6,45.7,45.6,45.68,16900.0,37.2319,37.3135,37.2319,37.2972,16900.0
2013-11-05 11:20:00,45.68,45.68,45.66,45.66,21100.0,37.2972,37.2972,37.2809,37.2809,21100.0
2013-11-05 11:25:00,45.67,45.72,45.66,45.68,9300.0,37.289,37.3299,37.2809,37.2972,9300.0
2013-11-05 11:30:00,45.69,45.74,45.68,45.74,46900.0,37.3054,37.3462,37.2972,37.3462,46900.0
2013-11-05 11:35:00,45.74,45.74,45.68,45.71,31400.0,37.3462,37.3462,37.2972,37.3217,31400.0
2013-11-05 11:40:00,45.71,45.76,45.7,45.71,25000.0,37.3217,37.3625,37.3135,37.3217,25000.0
2013-11-05 11:45:00,45.7,45.71,45.67,45.68,8400.0,37.3135,37.3217,37.289,37.2972,8400.0
2013-11-05 11:50:00,45.69,45.69,45.65,45.69,13700.0,37.3054,37.3054,37.2727,37.3054,13700.0
2013-11-05 11:55:00,45.68,45.71,45.68,45.7,3400.0,37.2972,37.3217,37.2972,37.3135,3400.0
2013-11-05 12:00:00,45.7,45.7,45.68,45.69,7000.0,37.3135,37.3135,37.2972,37.3054,7000.0
2013-11-05 12:05:00,45.68,45.68,45.63,45.65,8500.0,37.2972,37.2972,37.2564,37.2727,8500.0
2013-11-05 12:10:00,45.65,45.69,45.65,45.65,11000.0,37.2727,37.3054,37.2727,37.2727,11000.0
2013-11-05 12:15:00,45.66,45.67,45.64,45.67,6300.0,37.2809,37.289,37.2646,37.289,6300.0
2013-11-05 12:20:00,45.67,45.69,45.66,45.67,13800.0,37.289,37.3054,37.2809,37.289,13800.0
2013-11-05 12:25:00,45.67,45.68,45.63,45.64,12600.0,37.289,37.2972,37.2564,37.2646,12600.0
2013-11-05 12:30:00,45.65,45.69,45.65,45.67,6700.0,37.2727,37.3054,37.2727,37.289,6700.0
2013-11-05 12:35:00,45.67,45.67,45.64,45.66,7100.0,37.289,37.289,37.2646,37.2809,7100.0
2013-11-05 12:40:00,45.67,45.69,45.64,45.65,13400.0,37.289,37.3054,37.2646,37.2727,13400.0
2013-11-05 12:45:00,45.65,45.65,45.62,45.63,4600.0,37.2727,37.2727,37.2482,37.2564,4600.0
2013-11-05 12:50:00,45.63,45.66,45.63,45.65,7100.0,37.2564,37.2809,37.2564,37.2727,7100.0
2013-11-05 12:55:00,45.66,45.68,45.66,45.67,3900.0,37.2809,37.2972,37.2809,37.289,3900.0
2013-11-05 13:00:00,45.68,45.7,45.67,45.68,6400.0,37.2972,37.3135,37.289,37.2972,6400.0
2013-11-05 13:05:00,45.68,45.71,45.68,45.68,6100.0,37.2972,37.3217,37.2972,37.2972,6100.0
2013-11-05 13:10:00,45.68,45.72,45.68,45.72,5700.0,37.2972,37.3299,37.2972,37.3299,5700.0
2013-11-05 13:15:00,45.72,45.74,45.72,45.73,4500.0,37.3299,37.3462,37.3299,37.338,4500.0
2013-11-05 13:20:00,45.74,45.76,45.73,45.74,6400.0,37.3462,37.3625,37.338,37.3462,6400.0
2013-11-05 13:25:00,45.75,45.77,45.74,45.75,6500.0,37.3544,37.3707,37.3462,37.3544,6500.0
2013-11-05 13:30:00,45.75,45.78,45.73,45.78,95300.0,37.3544,37.3789,37.338,37.3789,95300.0
2013-11-05 13:35:00,45.78,45.8,45.72,45.72,16700.0,37.3789,37.3952,37.3299,37.3299,16700.0
2013-11-05 13:40:00,45.72,45.74,45.69,45.69,13900.0,37.3299,37.3462,37.3054,37.3054,13900.0
2013-11-05 13:45:00,45.7,45.72,45.69,45.7,11200.0,37.3135,37.3299,37.3054,37.3135,11200.0
2013-11-05 13:50:00,45.69,45.71,45.68,45.68,5200.0,37.3054,37.3217,37.2972,37.2972,5200.0
2013-11-05 13:55:00,45.68,45.69,45.63,45.63,14700.0,37.2972,37.3054,37.2564,37.2564,14700.0
2013-11-05 14:00:00,45.62,45.67,45.62,45.66,14000.0,37.2482,37.289,37.2482,37.2809,14000.0
2013-11-05 14:05:00,45.66,45.66,45.62,45.64,7100.0,37.2809,37.2809,37.2482,37.2646,7100.0
2013-11-05 14:10:00,45.64,45.64,45.62,45.64,11900.0,37.2646,37.2646,37.2482,37.2646,11900.0
2013-11-05 14:15:00,45.65,45.65,45.6,45.62,28500.0,37.2727,37.2727,37.2319,37.2482,28500.0
2013-11-05 14:20:00,45.63,45.64,45.61,45.63,23800.0,37.2564,37.2646,37.2401,37.2564,23800.0
2013-11-05 14:25:00,45.63,45.65,45.62,45.65,26600.0,37.2564,37.2727,37.2482,37.2727,26600.0
2013-11-05 14:30:00,45.65,45.72,45.65,45.71,24800.0,37.2727,37.3299,37.2727,37.3217,24800.0
2013-11-05 14:35:00,45.71,45.76,45.71,45.75,28000.0,37.3217,37.3625,37.3217,37.3544,28000.0
2013-11-05 14:40:00,45.75,45.75,45.72,45.75,9900.0,37.3544,37.3544,37.3299,37.3544,9900.0
2013-11-05 14:45:00,45.75,45.77,45.73,45.76,22500.0,37.3544,37.3707,37.338,37.3625,22500.0
2013-11-05 14:50:00,45.76,45.81,45.76,45.79,16500.0,37.3625,37.4034,37.3625,37.387,16500.0
2013-11-05 14:55:00,45.79,45.83,45.79,45.83,21300.0,37.387,37.4197,37.387,37.4197,21300.0
2013-11-05 15:00:00,45.83,45.85,45.8,45.8,31700.0,37.4197,37.436,37.3952,37.3952,31700.0
2013-11-05 15:05:00,45.8,45.81,45.78,45.8,33800.0,37.3952,37.4034,37.3789,37.3952,33800.0
2013-11-05 15:10:00,45.8,45.81,45.76,45.77,96000.0,37.3952,37.4034,37.3625,37.3707,96000.0
2013-11-05 15:15:00,45.77,45.79,45.76,45.78,33100.0,37.3707,37.387,37.3625,37.3789,33100.0
2013-11-05 15:20:00,45.78,45.79,45.74,45.75,27300.0,37.3789,37.387,37.3462,37.3544,27300.0
2013-11-05 15:25:00,45.76,45.76,45.75,45.75,24700.0,37.3625,37.3625,37.3544,37.3544,24700.0
2013-11-05 15:30:00,45.75,45.77,45.75,45.75,33300.0,37.3544,37.3707,37.3544,37.3544,33300.0
2013-11-05 15:35:00,45.76,45.78,45.75,45.78,47400.0,37.3625,37.3789,37.3544,37.3789,47400.0
2013-11-05 15:40:00,45.77,45.79,45.76,45.76,46000.0,37.3707,37.387,37.3625,37.3625,46000.0
2013-11-05 15:45:00,45.77,45.82,45.77,45.82,81400.0,37.3707,37.4115,37.3707,37.4115,81400.0
2013-11-05 15:50:00,45.81,45.82,45.81,45.82,72600.0,37.4034,37.4115,37.4034,37.4115,72600.0
2013-11-05 15:55:00,45.81,45.82,45.65,45.65,189200.0,37.4034,37.4115,37.2727,37.2727,189200.0
2013-11-06 09:30:00,45.72,46.12,45.54,46.0,41100.0,37.3299,37.6565,37.1829,37.5585,41100.0
2013-11-06 09:35:00,45.98,46.02,45.82,45.88,70100.0,37.5422,37.5748,37.4115,37.4605,70100.0
2013-11-06 09:40:00,45.91,46.14,45.91,46.01,40100.0,37.485,37.6728,37.485,37.5667,40100.0
2013-11-06 09:45:00,46.02,46.25,46.01,46.24,23200.0,37.5748,37.7626,37.5667,37.7544,23200.0
2013-11-06 09:50:00,46.24,46.28,46.18,46.23,17800.0,37.7544,37.7871,37.7055,37.7463,17800.0
2013-11-06 09:55:00,46.24,46.31,46.16,46.16,16900.0,37.7544,37.8116,37.6891,37.6891,16900.0
2013-11-06 10:00:00,46.17,46.44,46.15,46.44,38900.0,37.6973,37.9177,37.681,37.9177,38900.0
2013-11-06 10:05:00,46.44,46.49,46.41,46.48,30900.0,37.9177,37.9586,37.8933,37.9504,30900.0
2013-11-06 10:10:00,46.47,46.6,46.45,46.59,66100.0,37.9422,38.0484,37.9259,38.0402,66100.0
2013-11-06 10:15:00,46.59,46.59,46.55,46.57,56800.0,38.0402,38.0402,38.0076,38.0239,56800.0
2013-11-06 10:20:00,46.56,46.57,46.37,46.51,31300.0,38.0157,38.0239,37.8606,37.9749,31300.0
2013-11-06 10:25:00,46.51,46.51,46.43,46.44,72600.0,37.9749,37.9749,37.9096,37.9177,72600.0
2013-11-06 10:30:00,46.44,46.45,46.34,46.35,31700.0,37.9177,37.9259,37.8361,37.8443,31700.0
2013-11-06 10:35:00,46.35,46.43,46.27,46.32,45500.0,37.8443,37.9096,37.7789,37.8198,45500.0
2013-11-06 10:40:00,46.32,46.35,46.25,46.27,34500.0,37.8198,37.8443,37.7626,37.7789,34500.0
2013-11-06 10:45:00,46.26,46.29,46.17,46.17,29800.0,37.7708,37.7953,37.6973,37.6973,29800.0
2013-11-06 10:50:00,46.16,46.21,46.15,46.15,14600.0,37.6891,37.73,37.681,37.681,14600.0
2013-11-06 10:55:00,46.16,46.19,46.14,46.15,18100.0,37.6891,37.7136,37.6728,37.681,18100.0
2013-11-06 11:00:00,46.14,46.15,46.08,46.14,16100.0,37.6728,37.681,37.6238,37.6728,16100.0
2013-11-06 11:05:00,46.15,46.23,46.11,46.22,24600.0,37.681,37.7463,37.6483,37.7381,24600.0
2013-11-06 11:10:00,46.2,46.2,46.14,46.14,12000.0,37.7218,37.7218,37.6728,37.6728,12000.0
2013-11-06 11:15:00,46.14,46.14,46.11,46.12,14300.0,37.6728,37.6728,37.6483,37.6565,14300.0
2013-11-06 11:20:00,46.13,46.15,46.11,46.14,13700.0,37.6646,37.681,37.6483,37.6728,13700.0
2013-11-06 11:25:00,46.13,46.15,46.1,46.13,10600.0,37.6646,37.681,37.6401,37.6646,10600.0
2013-11-06 11:30:00,46.14,46.14,46.03,46.05,18300.0,37.6728,37.6728,37.583,37.5993,18300.0
2013-11-06 11:35:00,46.05,46.08,46.05,46.05,17200.0,37.5993,37.6238,37.5993,37.5993,17200.0
2013-11-06 11:40:00,46.05,46.15,46.05,46.14,34300.0,37.5993,37.681,37.5993,37.6728,34300.0
2013-11-06 11:45:00,46.15,46.15,46.13,46.13,28500.0,37.681,37.681,37.6646,37.6646,28500.0
2013-11-06 11:50:00,46.13,46.13,46.08,46.08,31000.0,37.6646,37.6646,37.6238,37.6238,31000.0
2013-11-06 11:55:00,46.09,46.12,46.07,46.08,19500.0,37.632,37.6565,37.6156,37.6238,19500.0
2013-11-06 12:00:00,46.08,46.09,46.06,46.06,20400.0,37.6238,37.632,37.6075,37.6075,20400.0
2013-11-06 12:05:00,46.07,46.08,45.99,46.0,33700.0,37.6156,37.6238,37.5503,37.5585,33700.0
2013-11-06 12:10:00,46.0,46.02,45.99,46.01,22500.0,37.5585,37.5748,37.5503,37.5667,22500.0
2013-11-06 12:15:00,46.02,46.02,45.99,46.01,12000.0,37.5748,37.5748,37.5503,37.5667,12000.0
2013-11-06 12:20:00,46.01,46.04,46.01,46.04,13100.0,37.5667,37.5911,37.5667,37.5911,13100.0
2013-11-06 12:25:00,46.04,46.04,46.0,46.01,8800.0,37.5911,37.5911,37.5585,37.5667,8800.0
2013-11-06 12:30:00,46.02,46.05,46.02,46.02,13200.0,37.5748,37.5993,37.5748,37.5748,13200.0
2013-11-06 12:35:00,46.01,46.05,46.01,46.04,14900.0,37.5667,37.5993,37.5667,37.5911,14900.0
2013-11-06 12:40:00,46.04,46.05,46.04,46.04,7800.0,37.5911,37.5993,37.5911,37.5911,7800.0
2013-11-06 12:45:00,46.05,46.07,46.04,46.06,10300.0,37.5993,37.6156,37.5911,37.6075,10300.0
2013-11-06 12:50:00,46.06,46.07,46.05,46.06,9800.0,37.6075,37.6156,37.5993,37.6075,9800.0
2013-11-06 12:55:00,46.06,46.07,46.02,46.04,15200.0,37.6075,37.6156,37.5748,37.5911,15200.0
2013-11-06 13:00:00,46.04,46.05,46.03,46.04,17900.0,37.5911,37.5993,37.583,37.5911,17900.0
2013-11-06 13:05:00,46.05,46.08,46.05,46.06,17600.0,37.5993,37.6238,37.5993,37.6075,17600.0
2013-11-06 13:10:00,46.06,46.08,46.03,46.07,13500.0,37.6075,37.6238,37.583,37.6156,13500.0
2013-11-06 13:15:00,46.06,46.07,46.01,46.07,20300.0,37.6075,37.6156,37.5667,37.6156,20300.0
2013-11-06 13:20:00,46.07,46.08,45.98,46.0,14400.0,37.6156,37.6238,37.5422,37.5585,14400.0
2013-11-06 13:25:00,46.0,46.04,45.99,46.03,19900.0,37.5585,37.5911,37.5503,37.583,19900.0
2013-11-06 13:30:00,46.02,46.04,46.0,46.03,9900.0,37.5748,37.5911,37.5585,37.583,9900.0
2013-11-06 13:35:00,46.03,46.05,46.03,46.05,5800.0,37.583,37.5993,37.583,37.5993,5800.0
2013-11-06 13:40:00,46.05,46.06,46.03,46.05,16400.0,37.5993,37.6075,37.583,37.5993,16400.0
2013-11-06 13:45:00,46.05,46.07,46.03,46.04,19400.0,37.5993,37.6156,37.583,37.5911,19400.0
2013-11-06 13:50:00,46.04,46.12,46.04,46.08,10400.0,37.5911,37.6565,37.5911,37.6238,10400.0
2013-11-06 13:55:00,46.09,46.13,46.06,46.09,16200.0,37.632,37.6646,37.6075,37.632,16200.0
2013-11-06 14:00:00,46.1,46.14,46.1,46.13,6100.0,37.6401,37.6728,37.6401,37.6646,6100.0
2013-11-06 14:05:00,46.12,46.13,46.1,46.13,17300.0,37.6565,37.6646,37.6401,37.6646,17300.0
2013-11-06 14:10:00,46.13,46.14,46.11,46.13,14200.0,37.6646,37.6728,37.6483,37.6646,14200.0
2013-11-06 14:15:00,46.12,46.16,46.12,46.14,15600.0,37.6565,37.6891,37.6565,37.6728,15600.0
2013-11-06 14:20:00,46.14,46.15,46.12,46.12,14400.0,37.6728,37.681,37.6565,37.6565,14400.0
2013-11-06 14:25:00,46.12,46.18,46.12,46.16,17000.0,37.6565,37.7055,37.6565,37.6891,17000.0
2013-11-06 14:30:00,46.16,46.2,46.14,46.18,15100.0,37.6891,37.7218,37.6728,37.7055,15100.0
2013-11-06 14:35:00,46.18,46.18,46.15,46.18,13600.0,37.7055,37.7055,37.681,37.7055,13600.0
2013-11-06 14:40:00,46.18,46.2,46.16,46.19,12000.0,37.7055,37.7218,37.6891,37.7136,12000.0
2013-11-06 14:45:00,46.19,46.21,46.19,46.2,17900.0,37.7136,37.73,37.7136,37.7218,17900.0
2013-11-06 14:50:00,46.19,46.22,46.18,46.22,29300.0,37.7136,37.7381,37.7055,37.7381,29300.0
2013-11-06 14:55:00,46.21,46.22,46.16,46.16,28800.0,37.73,37.7381,37.6891,37.6891,28800.0
2013-11-06 15:00:00,46.16,46.19,46.15,46.19,23500.0,37.6891,37.7136,37.681,37.7136,23500.0
2013-11-06 15:05:00,46.18,46.19,46.16,46.16,9900.0,37.7055,37.7136,37.6891,37.6891,9900.0
2013-11-06 15:10:00,46.16,46.17,46.13,46.13,24500.0,37.6891,37.6973,37.6646,37.6646,24500.0
2013-11-06 15:15:00,46.13,46.18,46.12,46.18,21200.0,37.6646,37.7055,37.6565,37.7055,21200.0
2013-11-06 15:20:00,46.18,46.18,46.15,46.15,20500.0,37.7055,37.7055,37.681,37.681,20500.0
2013-11-06 15:25:00,46.15,46.16,46.1,46.12,26600.0,37.681,37.6891,37.6401,37.6565,26600.0
2013-11-06 15:30:00,46.12,46.15,46.11,46.15,49800.0,37.6565,37.681,37.6483,37.681,49800.0
2013-11-06 15:35:00,46.15,46.16,46.13,46.14,61200.0,37.681,37.6891,37.6646,37.6728,61200.0
2013-11-06 15:40:00,46.13,46.14,46.05,46.06,48000.0,37.6646,37.6728,37.5993,37.6075,48000.0
2013-11-06 15:45:00,46.07,46.1,46.06,46.1,65200.0,37.6156,37.6401,37.6075,37.6401,65200.0
2013-11-06 15:50:00,46.1,46.16,46.09,46.16,64800.0,37.6401,37.6891,37.632,37.6891,64800.0
2013-11-06 15:55:00,46.16,46.18,46.12,46.16,151600.0,37.6891,37.7055,37.6565,37.6891,151600.0
2013-11-07 09:30:00,46.19,46.3,46.08,46.3,48800.0,37.7136,37.8034,37.6238,37.8034,48800.0
2013-11-07 09:35:00,46.3,46.33,46.22,46.25,16800.0,37.8034,37.8279,37.7381,37.7626,16800.0
2013-11-07 09:40:00,46.26,46.4,46.26,46.39,20500.0,37.7708,37.8851,37.7708,37.8769,20500.0
2013-11-07 09:45:00,46.4,46.44,46.31,46.32,16900.0,37.8851,37.9177,37.8116,37.8198,16900.0
2013-11-07 09:50:00,46.32,46.34,46.22,46.27,29100.0,37.8198,37.8361,37.7381,37.7789,29100.0
2013-11-07 09:55:00,46.27,46.34,46.23,46.29,19400.0,37.7789,37.8361,37.7463,37.7953,19400.0
2013-11-07 10:00:00,46.29,46.36,46.24,46.36,30400.0,37.7953,37.8524,37.7544,37.8524,30400.0
2013-11-07 10:05:00,46.36,46.4,46.35,46.35,25800.0,37.8524,37.8851,37.8443,37.8443,25800.0
2013-11-07 10:10:00,46.35,46.39,46.31,46.36,33900.0,37.8443,37.8769,37.8116,37.8524,33900.0
2013-11-07 10:15:00,46.36,46.39,46.3,46.31,19600.0,37.8524,37.8769,37.8034,37.8116,19600.0
2013-11-07 10:20:00,46.31,46.36,46.3,46.35,17300.0,37.8116,37.8524,37.8034,37.8443,17300.0
2013-11-07 10:25:00,46.34,46.35,46.32,46.35,13900.0,37.8361,37.8443,37.8198,37.8443,13900.0
2013-11-07 10:30:00,46.34,46.34,46.3,46.3,24800.0,37.8361,37.8361,37.8034,37.8034,24800.0
2013-11-07 10:35:00,46.3,46.34,46.29,46.33,26500.0,37.8034,37.8361,37.7953,37.8279,26500.0
2013-11-07 10:40:00,46.33,46.38,46.32,46.34,15600.0,37.8279,37.8688,37.8198,37.8361,15600.0
2013-11-07 10:45:00,46.34,46.35,46.31,46.33,32000.0,37.8361,37.8443,37.8116,37.8279,32000.0
2013-11-07 10:50:00,46.34,46.34,46.3,46.3,26600.0,37.8361,37.8361,37.8034,37.8034,26600.0
2013-11-07 10:55:00,46.3,46.3,46.21,46.21,6300.0,37.8034,37.8034,37.73,37.73,6300.0
2013-11-07 11:00:00,46.2,46.22,46.15,46.18,14600.0,37.7218,37.7381,37.681,37.7055,14600.0
2013-11-07 11:05:00,46.19,46.23,46.15,46.15,11100.0,37.7136,37.7463,37.681,37.681,11100.0
2013-11-07 11:10:00,46.14,46.19,46.13,46.13,5400.0,37.6728,37.7136,37.6646,37.6646,5400.0
2013-11-07 11:15:00,46.13,46.15,46.11,46.13,12000.0,37.6646,37.681,37.6483,37.6646,12000.0
2013-11-07 11:20:00,46.13,46.2,46.13,46.17,13600.0,37.6646,37.7218,37.6646,37.6973,13600.0
2013-11-07 11:25:00,46.16,46.19,46.15,46.19,10900.0,37.6891,37.7136,37.681,37.7136,10900.0
2013-11-07 11:30:00,46.19,46.2,46.16,46.18,17500.0,37.7136,37.7218,37.6891,37.7055,17500.0
2013-11-07 11:35:00,46.19,46.19,46.17,46.18,5500.0,37.7136,37.7136,37.6973,37.7055,5500.0
2013-11-07 11:40:00,46.18,46.19,46.15,46.18,16500.0,37.7055,37.7136,37.681,37.7055,16500.0
2013-11-07 11:45:00,46.18,46.2,46.18,46.2,13400.0,37.7055,37.7218,37.7055,37.7218,13400.0
2013-11-07 11:50:00,46.2,46.21,46.18,46.19,24500.0,37.7218,37.73,37.7055,37.7136,24500.0
2013-11-07 11:55:00,46.2,46.22,46.16,46.17,23500.0,37.7218,37.7381,37.6891,37.6973,23500.0
2013-11-07 12:00:00,46.18,46.19,46.15,46.19,10800.0,37.7055,37.7136,37.681,37.7136,10800.0
2013-11-07 12:05:00,46.19,46.2,46.17,46.18,12600.0,37.7136,37.7218,37.6973,37.7055,12600.0
2013-11-07 12:10:00,46.17,46.2,46.17,46.2,3700.0,37.6973,37.7218,37.6973,37.7218,3700.0
2013-11-07 12:15:00,46.2,46.2,46.15,46.15,9100.0,37.7218,37.7218,37.681,37.681,9100.0
2013-11-07 12:20:00,46.14,46.18,46.14,46.18,9600.0,37.6728,37.7055,37.6728,37.7055,9600.0
2013-11-07 12:25:00,46.19,46.2,46.18,46.18,6800.0,37.7136,37.7218,37.7055,37.7055,6800.0
2013-11-07 12:30:00,46.19,46.22,46.18,46.18,14000.0,37.7136,37.7381,37.7055,37.7055,14000.0
2013-11-07 12:35:00,46.17,46.17,46.13,46.15,7500.0,37.6973,37.6973,37.6646,37.681,7500.0
2013-11-07 12:40:00,46.15,46.18,46.12,46.18,9500.0,37.681,37.7055,37.6565,37.7055,9500.0
2013-11-07 12:45:00,46.18,46.18,46.16,46.18,3100.0,37.7055,37.7055,37.6891,37.7055,3100.0
2013-11-07 12:50:00,46.17,46.17,46.12,46.14,17600.0,37.6973,37.6973,37.6565,37.6728,17600.0
2013-11-07 12:55:00,46.14,46.14,46.13,46.14,3100.0,37.6728,37.6728,37.6646,37.6728,3100.0
2013-11-07 13:00:00,46.13,46.14,46.12,46.13,4000.0,37.6646,37.6728,37.6565,37.6646,4000.0
2013-11-07 13:05:00,46.12,46.12,46.07,46.07,18400.0,37.6565,37.6565,37.6156,37.6156,18400.0
2013-11-07 13:10:00,46.07,46.07,46.05,46.06,10900.0,37.6156,37.6156,37.5993,37.6075,10900.0
2013-11-07 13:15:00,46.05,46.06,46.05,46.06,2800.0,37.5993,37.6075,37.5993,37.6075,2800.0
2013-11-07 13:20:00,46.07,46.08,46.02,46.03,15700.0,37.6156,37.6238,37.5748,37.583,15700.0
2013-11-07 13:25:00,46.03,46.03,45.98,45.98,8700.0,37.583,37.583,37.5422,37.5422,8700.0
2013-11-07 13:30:00,45.99,46.0,45.97,45.98,10300.0,37.5503,37.5585,37.534,37.5422,10300.0
2013-11-07 13:35:00,45.98,45.99,45.96,45.99,12300.0,37.5422,37.5503,37.5258,37.5503,12300.0
2013-11-07 13:40:00,45.99,46.01,45.98,45.99,13400.0,37.5503,37.5667,37.5422,37.5503,13400.0
2013-11-07 13:45:00,45.99,45.99,45.94,45.94,9900.0,37.5503,37.5503,37.5095,37.5095,9900.0
2013-11-07 13:50:00,45.94,45.98,45.93,45.94,12000.0,37.5095,37.5422,37.5013,37.5095,12000.0
2013-11-07 13:55:00,45.94,45.96,45.91,45.91,22000.0,37.5095,37.5258,37.485,37.485,22000.0
2013-11-07 14:00:00,45.91,45.91,45.82,45.83,27300.0,37.485,37.485,37.4115,37.4197,27300.0
2013-11-07 14:05:00,45.84,45.87,45.8,45.83,14000.0,37.4279,37.4523,37.3952,37.4197,14000.0
2013-11-07 14:10:00,45.83,45.9,45.83,45.84,21100.0,37.4197,37.4768,37.4197,37.4279,21100.0
2013-11-07 14:15:00,45.84,45.86,45.79,45.79,28900.0,37.4279,37.4442,37.387,37.387,28900.0
2013-11-07 14:20:00,45.79,45.84,45.78,45.83,14900.0,37.387,37.4279,37.3789,37.4197,14900.0
2013-11-07 14:25:00,45.84,45.84,45.8,45.82,16000.0,37.4279,37.4279,37.3952,37.4115,16000.0
2013-11-07 14:30:00,45.81,45.81,45.76,45.8,30900.0,37.4034,37.4034,37.3625,37.3952,30900.0
2013-11-07 14:35:00,45.8,45.82,45.78,45.8,23400.0,37.3952,37.4115,37.3789,37.3952,23400.0
2013-11-07 14:40:00,45.81,45.85,45.8,45.84,16400.0,37.4034,37.436,37.3952,37.4279,16400.0
2013-11-07 14:45:00,45.85,45.86,45.84,45.86,28100.0,37.436,37.4442,37.4279,37.4442,28100.0
2013-11-07 14:50:00,45.86,45.86,45.82,45.84,21700.0,37.4442,37.4442,37.4115,37.4279,21700.0
2013-11-07 14:55:00,45.84,45.86,45.83,45.85,23900.0,37.4279,37.4442,37.4197,37.436,23900.0
2013-11-07 15:00:00,45.86,45.87,45.83,45.83,15600.0,37.4442,37.4523,37.4197,37.4197,15600.0
2013-11-07 15:05:00,45.82,45.84,45.78,45.78,24600.0,37.4115,37.4279,37.3789,37.3789,24600.0
2013-11-07 15:10:00,45.78,45.8,45.78,45.78,19800.0,37.3789,37.3952,37.3789,37.3789,19800.0
2013-11-07 15:15:00,45.77,45.78,45.74,45.74,21600.0,37.3707,37.3789,37.3462,37.3462,21600.0
2013-11-07 15:20:00,45.74,45.8,45.73,45.77,23500.0,37.3462,37.3952,37.338,37.3707,23500.0
2013-11-07 15:25:00,45.77,45.8,45.7,45.7,31500.0,37.3707,37.3952,37.3135,37.3135,31500.0
2013-11-07 15:30:00,45.7,45.73,45.68,45.68,44400.0,37.3135,37.338,37.2972,37.2972,44400.0
2013-11-07 15:35:00,45.68,45.72,45.64,45.71,47200.0,37.2972,37.3299,37.2646,37.3217,47200.0
2013-11-07 15:40:00,45.71,45.73,45.7,45.71,25900.0,37.3217,37.338,37.3135,37.3217,25900.0
2013-11-07 15:45:00,45.72,45.73,45.67,45.68,45400.0,37.3299,37.338,37.289,37.2972,45400.0
2013-11-07 15:50:00,45.69,45.75,45.66,45.69,121800.0,37.3054,37.3544,37.2809,37.3054,121800.0
2013-11-07 15:55:00,45.69,45.71,45.65,45.67,141000.0,37.3054,37.3217,37.2727,37.289,141000.0
2013-11-08 09:30:00,45.67,45.82,45.6,45.73,35900.0,37.289,37.4115,37.2319,37.338,35900.0
2013-11-08 09:35:00,45.73,45.75,45.54,45.58,46800.0,37.338,37.3544,37.1829,37.2156,46800.0
2013-11-08 09:40:00,45.59,45.71,45.54,45.67,41600.0,37.2237,37.3217,37.1829,37.289,41600.0
2013-11-08 09:45:00,45.68,45.72,45.64,45.66,23800.0,37.2972,37.3299,37.2646,37.2809,23800.0
2013-11-08 09:50:00,45.66,45.69,45.64,45.67,29400.0,37.2809,37.3054,37.2646,37.289,29400.0
2013-11-08 09:55:00,45.68,45.72,45.6,45.64,32600.0,37.2972,37.3299,37.2319,37.2646,32600.0
2013-11-08 10:00:00,45.63,45.69,45.63,45.69,36800.0,37.2564,37.3054,37.2564,37.3054,36800.0
2013-11-08 10:05:00,45.68,45.8,45.66,45.79,29900.0,37.2972,37.3952,37.2809,37.387,29900.0
2013-11-08 10:10:00,45.78,45.8,45.74,45.77,44800.0,37.3789,37.3952,37.3462,37.3707,44800.0
2013-11-08 10:15:00,45.77,45.86,45.76,45.85,49000.0,37.3707,37.4442,37.3625,37.436,49000.0
2013-11-08 10:20:00,45.84,45.89,45.84,45.89,40500.0,37.4279,37.4687,37.4279,37.4687,40500.0
2013-11-08 10:25:00,45.9,45.95,45.89,45.95,16400.0,37.4768,37.5177,37.4687,37.5177,16400.0
2013-11-08 10:30:00,45.96,46.04,45.95,46.01,21500.0,37.5258,37.5911,37.5177,37.5667,21500.0
2013-11-08 10:35:00,46.01,46.05,46.0,46.01,52100.0,37.5667,37.5993,37.5585,37.5667,52100.0
2013-11-08 10:40:00,46.02,46.02,45.96,45.99,26500.0,37.5748,37.5748,37.5258,37.5503,26500.0
2013-11-08 10:45:00,45.99,46.03,45.96,46.0,16500.0,37.5503,37.583,37.5258,37.5585,16500.0
2013-11-08 10:50:00,46.01,46.01,45.93,45.98,13300.0,37.5667,37.5667,37.5013,37.5422,13300.0
2013-11-08 10:55:00,45.98,46.04,45.98,46.01,17300.0,37.5422,37.5911,37.5422,37.5667,17300.0
2013-11-08 11:00:00,46.02,46.05,46.0,46.04,26800.0,37.5748,37.5993,37.5585,37.5911,26800.0
2013-11-08 11:05:00,46.05,46.15,46.05,46.14,30700.0,37.5993,37.681,37.5993,37.6728,30700.0
2013-11-08 11:10:00,46.14,46.18,46.13,46.16,85400.0,37.6728,37.7055,37.6646,37.6891,85400.0
2013-11-08 11:15:00,46.16,46.19,46.12,46.19,46300.0,37.6891,37.7136,37.6565,37.7136,46300.0
2013-11-08 11:20:00,46.19,46.22,46.15,46.18,72200.0,37.7136,37.7381,37.681,37.7055,72200.0
2013-11-08 11:25:00,46.18,46.2,46.16,46.19,15200.0,37.7055,37.7218,37.6891,37.7136,15200.0
2013-11-08 11:30:00,46.19,46.19,46.11,46.13,15700.0,37.7136,37.7136,37.6483,37.6646,15700.0
2013-11-08 11:35:00,46.12,46.19,46.12,46.16,22000.0,37.6565,37.7136,37.6565,37.6891,22000.0
2013-11-08 11:40:00,46.15,46.15,46.11,46.12,35500.0,37.681,37.681,37.6483,37.6565,35500.0
2013-11-08 11:45:00,46.12,46.14,46.1,46.11,16000.0,37.6565,37.6728,37.6401,37.6483,16000.0
2013-11-08 11:50:00,46.12,46.13,46.07,46.1,10600.0,37.6565,37.6646,37.6156,37.6401,10600.0
2013-11-08 11:55:00,46.1,46.12,46.05,46.05,11400.0,37.6401,37.6565,37.5993,37.5993,11400.0
2013-11-08 12:00:00,46.06,46.13,46.05,46.12,19400.0,37.6075,37.6646,37.5993,37.6565,19400.0
2013-11-08 12:05:00,46.12,46.14,46.07,46.07,13400.0,37.6565,37.6728,37.6156,37.6156,13400.0
2013-11-08 12:10:00,46.08,46.09,46.05,46.06,10100.0,37.6238,37.632,37.5993,37.6075,10100.0
2013-11-08 12:15:00,46.07,46.12,46.07,46.09,34800.0,37.6156,37.6565,37.6156,37.632,34800.0
2013-11-08 12:20:00,46.1,46.11,46.07,46.09,16200.0,37.6401,37.6483,37.6156,37.632,16200.0
2013-11-08 12:25:00,46.09,46.11,46.07,46.07,15600.0,37.632,37.6483,37.6156,37.6156,15600.0
2013-11-08 12:30:00,46.08,46.08,46.03,46.03,28400.0,37.6238,37.6238,37.583,37.583,28400.0
2013-11-08 12:35:00,46.03,46.05,46.02,46.05,45600.0,37.583,37.5993,37.5748,37.5993,45600.0
2013-11-08 12:40:00,46.05,46.06,46.04,46.05,10600.0,37.5993,37.6075,37.5911,37.5993,10600.0
2013-11-08 12:45:00,46.05,46.06,46.02,46.02,17300.0,37.5993,37.6075,37.5748,37.5748,17300.0
2013-11-08 12:50:00,46.02,46.04,46.01,46.04,11600.0,37.5748,37.5911,37.5667,37.5911,11600.0
2013-11-08 12:55:00,46.04,46.05,46.03,46.05,8400.0,37.5911,37.5993,37.583,37.5993,8400.0
2013-11-08 13:00:00,46.04,46.04,46.03,46.03,8000.0,37.5911,37.5911,37.583,37.583,8000.0
2013-11-08 13:05:00,46.03,46.03,46.0,46.0,16800.0,37.583,37.583,37.5585,37.5585,16800.0
2013-11-08 13:10:00,46.0,46.01,46.0,46.0,16300.0,37.5585,37.5667,37.5585,37.5585,16300.0
2013-11-08 13:15:00,46.0,46.01,46.0,46.0,12000.0,37.5585,37.5667,37.5585,37.5585,12000.0
2013-11-08 13:20:00,46.0,46.03,46.0,46.03,11200.0,37.5585,37.583,37.5585,37.583,11200.0
2013-11-08 13:25:00,46.03,46.11,46.03,46.11,18400.0,37.583,37.6483,37.583,37.6483,18400.0
2013-11-08 13:30:00,46.11,46.13,46.07,46.07,16500.0,37.6483,37.6646,37.6156,37.6156,16500.0
2013-11-08 13:35:00,46.07,46.07,46.02,46.04,39700.0,37.6156,37.6156,37.5748,37.5911,39700.0
2013-11-08 13:40:00,46.04,46.04,45.99,45.99,48200.0,37.5911,37.5911,37.5503,37.5503,48200.0
2013-11-08 13:45:00,46.0,46.04,46.0,46.0,27500.0,37.5585,37.5911,37.5585,37.5585,27500.0
2013-11-08 13:50:00,46.0,46.0,45.98,45.99,30400.0,37.5585,37.5585,37.5422,37.5503,30400.0
2013-11-08 13:55:00,45.99,45.99,45.98,45.98,1400.0,37.5503,37.5503,37.5422,37.5422,1400.0
2013-11-08 14:00:00,45.98,46.0,45.95,45.99,21700.0,37.5422,37.5585,37.5177,37.5503,21700.0
2013-11-08 14:05:00,45.98,45.99,45.96,45.98,13700.0,37.5422,37.5503,37.5258,37.5422,13700.0
2013-11-08 14:10:00,45.98,46.0,45.98,46.0,9800.0,37.5422,37.5585,37.5422,37.5585,9800.0
2013-11-08 14:15:00,46.0,46.0,45.96,45.99,16600.0,37.5585,37.5585,37.5258,37.5503,16600.0
2013-11-08 14:20:00,45.99,46.03,45.99,46.02,23800.0,37.5503,37.583,37.5503,37.5748,23800.0
2013-11-08 14:25:00,46.02,46.05,46.02,46.02,21000.0,37.5748,37.5993,37.5748,37.5748,21000.0
2013-11-08 14:30:00,46.02,46.04,46.01,46.02,21700.0,37.5748,37.5911,37.5667,37.5748,21700.0
2013-11-08 14:35:00,46.02,46.03,46.0,46.02,17400.0,37.5748,37.583,37.5585,37.5748,17400.0
2013-11-08 14:40:00,46.02,46.04,46.0,46.02,17700.0,37.5748,37.5911,37.5585,37.5748,17700.0
2013-11-08 14:45:00,46.01,46.04,45.99,46.03,120600.0,37.5667,37.5911,37.5503,37.583,120600.0
2013-11-08 14:50:00,46.03,46.06,46.03,46.05,30200.0,37.583,37.6075,37.583,37.5993,30200.0
2013-11-08 14:55:00,46.05,46.06,46.02,46.03,27300.0,37.5993,37.6075,37.5748,37.583,27300.0
2013-11-08 15:00:00,46.03,46.03,45.97,45.98,24100.0,37.583,37.583,37.534,37.5422,24100.0
2013-11-08 15:05:00,45.98,46.0,45.94,45.95,31000.0,37.5422,37.5585,37.5095,37.5177,31000.0
2013-11-08 15:10:00,45.95,45.97,45.94,45.95,30900.0,37.5177,37.534,37.5095,37.5177,30900.0
2013-11-08 15:15:00,45.94,45.96,45.94,45.95,21700.0,37.5095,37.5258,37.5095,37.5177,21700.0
2013-11-08 15:20:00,45.96,46.01,45.96,46.01,35300.0,37.5258,37.5667,37.5258,37.5667,35300.0
2013-11-08 15:25:00,46.02,46.06,46.01,46.01,41900.0,37.5748,37.6075,37.5667,37.5667,41900.0
2013-11-08 15:30:00,46.0,46.05,46.0,46.05,27500.0,37.5585,37.5993,37.5585,37.5993,27500.0
2013-11-08 15:35:00,46.05,46.13,46.05,46.08,114500.0,37.5993,37.6646,37.5993,37.6238,114500.0
2013-11-08 15:40:00,46.08,46.13,46.07,46.12,64500.0,37.6238,37.6646,37.6156,37.6565,64500.0
2013-11-08 15:45:00,46.12,46.14,46.08,46.11,192000.0,37.6565,37.6728,37.6238,37.6483,192000.0
2013-11-08 15:50:00,46.11,46.13,46.09,46.1,182100.0,37.6483,37.6646,37.632,37.6401,182100.0
2013-11-08 15:55:00,46.1,46.18,46.08,46.14,220300.0,37.6401,37.7055,37.6238,37.6728,220300.0
2013-11-11 09:30:00,46.21,46.37,46.17,46.33,35400.0,37.73,37.8606,37.6973,37.8279,35400.0
2013-11-11 09:35:00,46.34,46.43,46.3,46.41,17400.0,37.8361,37.9096,37.8034,37.8933,17400.0
2013-11-11 09:40:00,46.4,46.43,46.34,46.38,31200.0,37.8851,37.9096,37.8361,37.8688,31200.0
2013-11-11 09:45:00,46.37,46.4,46.32,46.4,55100.0,37.8606,37.8851,37.8198,37.8851,55100.0
2013-11-11 09:50:00,46.4,46.47,46.39,46.44,19400.0,37.8851,37.9422,37.8769,37.9177,19400.0
2013-11-11 09:55:00,46.45,46.48,46.44,46.46,22100.0,37.9259,37.9504,37.9177,37.9341,22100.0
2013-11-11 10:00:00,46.46,46.49,46.45,46.49,29600.0,37.9341,37.9586,37.9259,37.9586,29600.0
2013-11-11 10:05:00,46.49,46.61,46.49,46.61,102400.0,37.9586,38.0565,37.9586,38.0565,102400.0
2013-11-11 10:10:00,46.61,46.67,46.59,46.62,36700.0,38.0565,38.1055,38.0402,38.0647,36700.0
2013-11-11 10:15:00,46.61,46.63,46.59,46.59,19300.0,38.0565,38.0729,38.0402,38.0402,19300.0
2013-11-11 10:20:00,46.6,46.69,46.59,46.69,19200.0,38.0484,38.1219,38.0402,38.1219,19200.0
2013-11-11 10:25:00,46.69,46.69,46.61,46.62,46400.0,38.1219,38.1219,38.0565,38.0647,46400.0
2013-11-11 10:30:00,46.61,46.65,46.6,46.63,32300.0,38.0565,38.0892,38.0484,38.0729,32300.0
2013-11-11 10:35:00,46.63,46.64,46.58,46.6,28400.0,38.0729,38.081,38.0321,38.0484,28400.0
2013-11-11 10:40:00,46.61,46.65,46.6,46.61,19300.0,38.0565,38.0892,38.0484,38.0565,19300.0
2013-11-11 10:45:00,46.61,46.68,46.6,46.62,27000.0,38.0565,38.1137,38.0484,38.0647,27000.0
2013-11-11 10:50:00,46.62,46.63,46.59,46.62,21500.0,38.0647,38.0729,38.0402,38.0647,21500.0
2013-11-11 10:55:00,46.62,46.64,46.59,46.63,33500.0,38.0647,38.081,38.0402,38.0729,33500.0
2013-11-11 11:00:00,46.63,46.64,46.59,46.59,14600.0,38.0729,38.081,38.0402,38.0402,14600.0
2013-11-11 11:05:00,46.6,46.65,46.6,46.64,19400.0,38.0484,38.0892,38.0484,38.081,19400.0
2013-11-11 11:10:00,46.64,46.66,46.61,46.66,14800.0,38.081,38.0974,38.0565,38.0974,14800.0
2013-11-11 11:15:00,46.65,46.69,46.64,46.69,27700.0,38.0892,38.1219,38.081,38.1219,27700.0
2013-11-11 11:20:00,46.69,46.73,46.69,46.72,13100.0,38.1219,38.1545,38.1219,38.1464,13100.0
2013-11-11 11:25:00,46.72,46.75,46.72,46.73,11500.0,38.1464,38.1709,38.1464,38.1545,11500.0
2013-11-11 11:30:00,46.73,46.75,46.72,46.72,8000.0,38.1545,38.1709,38.1464,38.1464,8000.0
2013-11-11 11:35:00,46.72,46.74,46.7,46.74,23900.0,38.1464,38.1627,38.13,38.1627,23900.0
2013-11-11 11:40:00,46.74,46.74,46.66,46.67,37600.0,38.1627,38.1627,38.0974,38.1055,37600.0
2013-11-11 11:45:00,46.66,46.67,46.64,46.66,14900.0,38.0974,38.1055,38.081,38.0974,14900.0
2013-11-11 11:50:00,46.66,46.67,46.63,46.63,15800.0,38.0974,38.1055,38.0729,38.0729,15800.0
2013-11-11 11:55:00,46.64,46.66,46.64,46.66,13700.0,38.081,38.0974,38.081,38.0974,13700.0
2013-11-11 12:00:00,46.66,46.66,46.63,46.65,12800.0,38.0974,38.0974,38.0729,38.0892,12800.0
2013-11-11 12:05:00,46.64,46.68,46.64,46.66,14200.0,38.081,38.1137,38.081,38.0974,14200.0
2013-11-11 12:10:00,46.67,46.7,46.66,46.69,24200.0,38.1055,38.13,38.0974,38.1219,24200.0
2013-11-11 12:15:00,46.68,46.71,46.67,46.7,8200.0,38.1137,38.1382,38.1055,38.13,8200.0
2013-11-11 12:20:00,46.7,46.72,46.69,46.72,14200.0,38.13,38.1464,38.1219,38.1464,14200.0
2013-11-11 12:25:00,46.72,46.73,46.71,46.71,11700.0,38.1464,38.1545,38.1382,38.1382,11700.0
2013-11-11 12:30:00,46.71,46.75,46.71,46.74,20600.0,38.1382,38.1709,38.1382,38.1627,20600.0
2013-11-11 12:35:00,46.74,46.75,46.71,46.75,11100.0,38.1627,38.1709,38.1382,38.1709,11100.0
2013-11-11 12:40:00,46.75,46.75,46.73,46.73,9300.0,38.1709,38.1709,38.1545,38.1545,9300.0
2013-11-11 12:45:00,46.73,46.75,46.73,46.75,5300.0,38.1545,38.1709,38.1545,38.1709,5300.0
2013-11-11 12:50:00,46.74,46.78,46.74,46.77,41000.0,38.1627,38.1954,38.1627,38.1872,41000.0
2013-11-11 12:55:00,46.76,46.8,46.76,46.78,23800.0,38.179,38.2117,38.179,38.1954,23800.0
2013-11-11 13:00:00,46.78,46.83,46.77,46.81,58800.0,38.1954,38.2362,38.1872,38.2198,58800.0
2013-11-11 13:05:00,46.82,46.9,46.82,46.88,40600.0,38.228,38.2933,38.228,38.277,40600.0
2013-11-11 13:10:00,46.89,46.9,46.86,46.86,38200.0,38.2852,38.2933,38.2607,38.2607,38200.0
2013-11-11 13:15:00,46.86,46.89,46.86,46.88,15200.0,38.2607,38.2852,38.2607,38.277,15200.0
2013-11-11 13:20:00,46.87,46.91,46.85,46.85,18700.0,38.2688,38.3015,38.2525,38.2525,18700.0
2013-11-11 13:25:00,46.85,46.86,46.84,46.86,14500.0,38.2525,38.2607,38.2443,38.2607,14500.0
2013-11-11 13:30:00,46.85,46.91,46.85,46.9,16400.0,38.2525,38.3015,38.2525,38.2933,16400.0
2013-11-11 13:35:00,46.89,46.9,46.88,46.88,15300.0,38.2852,38.2933,38.277,38.277,15300.0
2013-11-11 13:40:00,46.88,46.91,46.88,46.9,46300.0,38.277,38.3015,38.277,38.2933,46300.0
2013-11-11 13:45:00,46.9,46.91,46.87,46.89,9600.0,38.2933,38.3015,38.2688,38.2852,9600.0
2013-11-11 13:50:00,46.89,46.9,46.87,46.87,15000.0,38.2852,38.2933,38.2688,38.2688,15000.0
2013-11-11 13:55:00,46.87,46.91,46.87,46.9,18800.0,38.2688,38.3015,38.2688,38.2933,18800.0
2013-11-11 14:00:00,46.89,46.9,46.86,46.86,25100.0,38.2852,38.2933,38.2607,38.2607,25100.0
2013-11-11 14:05:00,46.87,46.87,46.85,46.86,14400.0,38.2688,38.2688,38.2525,38.2607,14400.0
2013-11-11 14:10:00,46.86,46.86,46.84,46.85,13400.0,38.2607,38.2607,38.2443,38.2525,13400.0
2013-11-11 14:15:00,46.85,46.88,46.85,46.88,10600.0,38.2525,38.277,38.2525,38.277,10600.0
2013-11-11 14:20:00,46.89,46.9,46.86,46.87,12200.0,38.2852,38.2933,38.2607,38.2688,12200.0
2013-11-11 14:25:00,46.87,46.88,46.86,46.88,14400.0,38.2688,38.277,38.2607,38.277,14400.0
2013-11-11 14:30:00,46.88,46.89,46.87,46.87,13600.0,38.277,38.2852,38.2688,38.2688,13600.0
2013-11-11 14:35:00,46.88,46.9,46.87,46.88,17200.0,38.277,38.2933,38.2688,38.277,17200.0
2013-11-11 14:40:00,46.89,46.9,46.88,46.88,24900.0,38.2852,38.2933,38.277,38.277,24900.0
2013-11-11 14:45:00,46.87,46.87,46.84,46.84,9800.0,38.2688,38.2688,38.2443,38.2443,9800.0
2013-11-11 14:50:00,46.84,46.87,46.84,46.87,17100.0,38.2443,38.2688,38.2443,38.2688,17100.0
2013-11-11 14:55:00,46.86,46.88,46.85,46.87,24300.0,38.2607,38.277,38.2525,38.2688,24300.0
2013-11-11 15:00:00,46.86,46.87,46.85,46.87,11300.0,38.2607,38.2688,38.2525,38.2688,11300.0
2013-11-11 15:05:00,46.87,46.87,46.84,46.85,21100.0,38.2688,38.2688,38.2443,38.2525,21100.0
2013-11-11 15:10:00,46.85,46.86,46.84,46.84,15500.0,38.2525,38.2607,38.2443,38.2443,15500.0
2013-11-11 15:15:00,46.83,46.84,46.81,46.82,30600.0,38.2362,38.2443,38.2198,38.228,30600.0
2013-11-11 15:20:00,46.82,46.86,46.82,46.82,45400.0,38.228,38.2607,38.228,38.228,45400.0
2013-11-11 15:25:00,46.83,46.84,46.82,46.84,13300.0,38.2362,38.2443,38.228,38.2443,13300.0
2013-11-11 15:30:00,46.84,46.84,46.78,46.79,27300.0,38.2443,38.2443,38.1954,38.2035,27300.0
2013-11-11 15:35:00,46.78,46.79,46.76,46.76,53300.0,38.1954,38.2035,38.179,38.179,53300.0
2013-11-11 15:40:00,46.76,46.78,46.76,46.77,31400.0,38.179,38.1954,38.179,38.1872,31400.0
2013-11-11 15:45:00,46.77,46.78,46.72,46.72,66000.0,38.1872,38.1954,38.1464,38.1464,66000.0
2013-11-11 15:50:00,46.73,46.75,46.72,46.73,41000.0,38.1545,38.1709,38.1464,38.1545,41000.0
2013-11-11 15:55:00,46.73,46.8,46.73,46.8,96200.0,38.1545,38.2117,38.1545,38.2117,96200.0
2013-11-12 09:30:00,46.56,46.7,46.44,46.49,61300.0,38.0157,38.13,37.9177,37.9586,61300.0
2013-11-12 09:35:00,46.5,46.52,46.39,46.41,32000.0,37.9667,37.9831,37.8769,37.8933,32000.0
2013-11-12 09:40:00,46.41,46.45,46.39,46.4,33100.0,37.8933,37.9259,37.8769,37.8851,33100.0
2013-11-12 09:45:00,46.4,46.48,46.4,46.46,25100.0,37.8851,37.9504,37.8851,37.9341,25100.0
2013-11-12 09:50:00,46.47,46.47,46.4,46.44,27900.0,37.9422,37.9422,37.8851,37.9177,27900.0
2013-11-12 09:55:00,46.44,46.48,46.43,46.47,15500.0,37.9177,37.9504,37.9096,37.9422,15500.0
2013-11-12 10:00:00,46.48,46.49,46.43,46.47,25000.0,37.9504,37.9586,37.9096,37.9422,25000.0
2013-11-12 10:05:00,46.48,46.49,46.44,46.46,25800.0,37.9504,37.9586,37.9177,37.9341,25800.0
2013-11-12 10:10:00,46.47,46.48,46.45,46.46,21700.0,37.9422,37.9504,37.9259,37.9341,21700.0
2013-11-12 10:15:00,46.46,46.54,46.45,46.52,43600.0,37.9341,37.9994,37.9259,37.9831,43600.0
2013-11-12 10:20:00,46.51,46.52,46.46,46.47,21000.0,37.9749,37.9831,37.9341,37.9422,21000.0
2013-11-12 10:25:00,46.47,46.47,46.44,46.45,15000.0,37.9422,37.9422,37.9177,37.9259,15000.0
2013-11-12 10:30:00,46.46,46.47,46.41,46.41,18600.0,37.9341,37.9422,37.8933,37.8933,18600.0
2013-11-12 10:35:00,46.41,46.41,46.38,46.39,21900.0,37.8933,37.8933,37.8688,37.8769,21900.0
2013-11-12 10:40:00,46.38,46.42,46.38,46.41,17100.0,37.8688,37.9014,37.8688,37.8933,17100.0
2013-11-12 10:45:00,46.41,46.42,46.36,46.38,16300.0,37.8933,37.9014,37.8524,37.8688,16300.0
2013-11-12 10:50:00,46.38,46.39,46.36,46.39,22400.0,37.8688,37.8769,37.8524,37.8769,22400.0
2013-11-12 10:55:00,46.4,46.4,46.35,46.36,14800.0,37.8851,37.8851,37.8443,37.8524,14800.0
2013-11-12 11:00:00,46.36,46.37,46.34,46.35,19100.0,37.8524,37.8606,37.8361,37.8443,19100.0
2013-11-12 11:05:00,46.35,46.35,46.32,46.34,11800.0,37.8443,37.8443,37.8198,37.8361,11800.0
2013-11-12 11:10:00,46.33,46.37,46.32,46.33,17300.0,37.8279,37.8606,37.8198,37.8279,17300.0
2013-11-12 11:15:00,46.34,46.37,46.34,46.37,13900.0,37.8361,37.8606,37.8361,37.8606,13900.0
2013-11-12 11:20:00,46.36,46.36,46.32,46.34,25800.0,37.8524,37.8524,37.8198,37.8361,25800.0
2013-11-12 11:25:00,46.34,46.37,46.32,46.36,22100.0,37.8361,37.8606,37.8198,37.8524,22100.0
2013-11-12 11:30:00,46.35,46.39,46.34,46.39,19800.0,37.8443,37.8769,37.8361,37.8769,19800.0
2013-11-12 11:35:00,46.38,46.38,46.29,46.29,18000.0,37.8688,37.8688,37.7953,37.7953,18000.0
2013-11-12 11:40:00,46.29,46.3,46.27,46.28,10900.0,37.7953,37.8034,37.7789,37.7871,10900.0
2013-11-12 11:45:00,46.28,46.28,46.23,46.25,18200.0,37.7871,37.7871,37.7463,37.7626,18200.0
2013-11-12 11:50:00,46.25,46.25,46.21,46.22,9600.0,37.7626,37.7626,37.73,37.7381,9600.0
2013-11-12 11:55:00,46.22,46.23,46.19,46.19,30400.0,37.7381,37.7463,37.7136,37.7136,30400.0
2013-11-12 12:00:00,46.2,46.21,46.17,46.18,12000.0,37.7218,37.73,37.6973,37.7055,12000.0
2013-11-12 12:05:00,46.17,46.17,46.1,46.11,14200.0,37.6973,37.6973,37.6401,37.6483,14200.0
2013-11-12 12:10:00,46.11,46.15,46.11,46.13,16400.0,37.6483,37.681,37.6483,37.6646,16400.0
2013-11-12 12:15:00,46.13,46.14,46.09,46.09,19400.0,37.6646,37.6728,37.632,37.632,19400.0
2013-11-12 12:20:00,46.09,46.09,46.05,46.06,28300.0,37.632,37.632,37.5993,37.6075,28300.0
2013-11-12 12:25:00,46.06,46.08,46.05,46.07,16100.0,37.6075,37.6238,37.5993,37.6156,16100.0
2013-11-12 12:30:00,46.07,46.07,46.03,46.05,14700.0,37.6156,37.6156,37.583,37.5993,14700.0
2013-11-12 12:35:00,46.06,46.08,46.04,46.05,14000.0,37.6075,37.6238,37.5911,37.5993,14000.0
2013-11-12 12:40:00,46.05,46.07,46.04,46.06,12300.0,37.5993,37.6156,37.5911,37.6075,12300.0
2013-11-12 12:45:00,46.06,46.14,46.06,46.14,13200.0,37.6075,37.6728,37.6075,37.6728,13200.0
2013-11-12 12:50:00,46.15,46.17,46.13,46.13,10100.0,37.681,37.6973,37.6646,37.6646,10100.0
2013-11-12 12:55:00,46.12,46.15,46.12,46.14,10400.0,37.6565,37.681,37.6565,37.6728,10400.0
2013-11-12 13:00:00,46.13,46.16,46.13,46.16,9100.0,37.6646,37.6891,37.6646,37.6891,9100.0
2013-11-12 13:05:00,46.17,46.18,46.16,46.18,8600.0,37.6973,37.7055,37.6891,37.7055,8600.0
2013-11-12 13:10:00,46.18,46.21,46.18,46.21,5300.0,37.7055,37.73,37.7055,37.73,5300.0
2013-11-12 13:15:00,46.2,46.23,46.19,46.23,13400.0,37.7218,37.7463,37.7136,37.7463,13400.0
2013-11-12 13:20:00,46.23,46.24,46.21,46.21,8900.0,37.7463,37.7544,37.73,37.73,8900.0
2013-11-12 13:25:00,46.22,46.25,46.22,46.23,28300.0,37.7381,37.7626,37.7381,37.7463,28300.0
2013-11-12 13:30:00,46.23,46.23,46.15,46.15,15700.0,37.7463,37.7463,37.681,37.681,15700.0
2013-11-12 13:35:00,46.16,46.18,46.12,46.17,24800.0,37.6891,37.7055,37.6565,37.6973,24800.0
2013-11-12 13:40:00,46.17,46.18,46.13,46.17,11500.0,37.6973,37.7055,37.6646,37.6973,11500.0
2013-11-12 13:45:00,46.17,46.2,46.17,46.19,8300.0,37.6973,37.7218,37.6973,37.7136,8300.0
2013-11-12 13:50:00,46.17,46.17,46.14,46.14,5300.0,37.6973,37.6973,37.6728,37.6728,5300.0
2013-11-12 13:55:00,46.15,46.18,46.15,46.16,18100.0,37.681,37.7055,37.681,37.6891,18100.0
2013-11-12 14:00:00,46.15,46.16,46.14,46.14,9400.0,37.681,37.6891,37.6728,37.6728,9400.0
2013-11-12 14:05:00,46.14,46.15,46.11,46.13,13300.0,37.6728,37.681,37.6483,37.6646,13300.0
2013-11-12 14:10:00,46.13,46.14,46.13,46.14,8500.0,37.6646,37.6728,37.6646,37.6728,8500.0
2013-11-12 14:15:00,46.15,46.15,46.12,46.15,9300.0,37.681,37.681,37.6565,37.681,9300.0
2013-11-12 14:20:00,46.16,46.18,46.14,46.14,9300.0,37.6891,37.7055,37.6728,37.6728,9300.0
2013-11-12 14:25:00,46.15,46.16,46.12,46.13,8800.0,37.681,37.6891,37.6565,37.6646,8800.0
2013-11-12 14:30:00,46.13,46.14,46.12,46.14,15800.0,37.6646,37.6728,37.6565,37.6728,15800.0
2013-11-12 14:35:00,46.15,46.19,46.14,46.16,19500.0,37.681,37.7136,37.6728,37.6891,19500.0
2013-11-12 14:40:00,46.17,46.2,46.16,46.19,12000.0,37.6973,37.7218,37.6891,37.7136,12000.0
2013-11-12 14:45:00,46.19,46.23,46.19,46.23,9600.0,37.7136,37.7463,37.7136,37.7463,9600.0
2013-11-12 14:50:00,46.23,46.23,46.19,46.2,10900.0,37.7463,37.7463,37.7136,37.7218,10900.0
2013-11-12 14:55:00,46.2,46.26,46.2,46.25,25700.0,37.7218,37.7708,37.7218,37.7626,25700.0
2013-11-12 15:00:00,46.26,46.28,46.25,46.25,11400.0,37.7708,37.7871,37.7626,37.7626,11400.0
2013-11-12 15:05:00,46.25,46.28,46.25,46.28,12200.0,37.7626,37.7871,37.7626,37.7871,12200.0
2013-11-12 15:10:00,46.28,46.29,46.24,46.24,16700.0,37.7871,37.7953,37.7544,37.7544,16700.0
2013-11-12 15:15:00,46.24,46.27,46.24,46.25,13500.0,37.7544,37.7789,37.7544,37.7626,13500.0
2013-11-12 15:20:00,46.25,46.26,46.19,46.21,27200.0,37.7626,37.7708,37.7136,37.73,27200.0
2013-11-12 15:25:00,46.22,46.22,46.18,46.18,21300.0,37.7381,37.7381,37.7055,37.7055,21300.0
2013-11-12 15:30:00,46.18,46.23,46.18,46.23,13000.0,37.7055,37.7463,37.7055,37.7463,13000.0
2013-11-12 15:35:00,46.23,46.25,46.23,46.25,25800.0,37.7463,37.7626,37.7463,37.7626,25800.0
2013-11-12 15:40:00,46.23,46.25,46.23,46.23,22500.0,37.7463,37.7626,37.7463,37.7463,22500.0
2013-11-12 15:45:00,46.24,46.25,46.2,46.22,68400.0,37.7544,37.7626,37.7218,37.7381,68400.0
2013-11-12 15:50:00,46.21,46.22,46.19,46.21,43000.0,37.73,37.7381,37.7136,37.73,43000.0
2013-11-12 15:55:00,46.21,46.27,46.2,46.24,128500.0,37.73,37.7789,37.7218,37.7544,128500.0
2013-11-13 09:30:00,46.13,46.23,46.01,46.23,41800.0,37.6646,37.7463,37.5667,37.7463,41800.0
2013-11-13 09:35:00,46.22,46.23,46.15,46.16,22800.0,37.7381,37.7463,37.681,37.6891,22800.0
2013-11-13 09:40:00,46.15,46.22,46.14,46.2,36700.0,37.681,37.7381,37.6728,37.7218,36700.0
2013-11-13 09:45:00,46.19,46.27,46.18,46.22,51700.0,37.7136,37.7789,37.7055,37.7381,51700.0
2013-11-13 09:50:00,46.22,46.24,46.08,46.08,56300.0,37.7381,37.7544,37.6238,37.6238,56300.0
2013-11-13 09:55:00,46.08,46.17,46.05,46.14,23900.0,37.6238,37.6973,37.5993,37.6728,23900.0
2013-11-13 10:00:00,46.15,46.19,46.12,46.17,37100.0,37.681,37.7136,37.6565,37.6973,37100.0
2013-11-13 10:05:00,46.18,46.2,46.15,46.19,27600.0,37.7055,37.7218,37.681,37.7136,27600.0
2013-11-13 10:10:00,46.19,46.25,46.16,46.24,20700.0,37.7136,37.7626,37.6891,37.7544,20700.0
2013-11-13 10:15:00,46.24,46.25,46.18,46.19,22700.0,37.7544,37.7626,37.7055,37.7136,22700.0
2013-11-13 10:20:00,46.2,46.24,46.17,46.24,116700.0,37.7218,37.7544,37.6973,37.7544,116700.0
2013-11-13 10:25:00,46.24,46.25,46.2,46.21,20400.0,37.7544,37.7626,37.7218,37.73,20400.0
2013-11-13 10:30:00,46.22,46.23,46.18,46.19,12600.0,37.7381,37.7463,37.7055,37.7136,12600.0
2013-11-13 10:35:00,46.19,46.2,46.13,46.13,63100.0,37.7136,37.7218,37.6646,37.6646,63100.0
2013-11-13 10:40:00,46.13,46.18,46.12,46.16,29400.0,37.6646,37.7055,37.6565,37.6891,29400.0
2013-11-13 10:45:00,46.16,46.16,46.13,46.15,14800.0,37.6891,37.6891,37.6646,37.681,14800.0
2013-11-13 10:50:00,46.15,46.16,46.12,46.14,9900.0,37.681,37.6891,37.6565,37.6728,9900.0
2013-11-13 10:55:00,46.14,46.15,46.11,46.11,17200.0,37.6728,37.681,37.6483,37.6483,17200.0
2013-11-13 11:00:00,46.1,46.12,46.09,46.11,19700.0,37.6401,37.6565,37.632,37.6483,19700.0
2013-11-13 11:05:00,46.12,46.13,46.11,46.13,3900.0,37.6565,37.6646,37.6483,37.6646,3900.0
2013-11-13 11:10:00,46.12,46.12,46.1,46.1,8700.0,37.6565,37.6565,37.6401,37.6401,8700.0
2013-11-13 11:15:00,46.1,46.12,46.09,46.12,9700.0,37.6401,37.6565,37.632,37.6565,9700.0
2013-11-13 11:20:00,46.13,46.15,46.11,46.15,18100.0,37.6646,37.681,37.6483,37.681,18100.0
2013-11-13 11:25:00,46.15,46.16,46.11,46.12,16900.0,37.681,37.6891,37.6483,37.6565,16900.0
2013-11-13 11:30:00,46.13,46.16,46.11,46.16,21500.0,37.6646,37.6891,37.6483,37.6891,21500.0
2013-11-13 11:35:00,46.15,46.15,46.12,46.12,8100.0,37.681,37.681,37.6565,37.6565,8100.0
2013-11-13 11:40:00,46.11,46.13,46.08,46.13,16700.0,37.6483,37.6646,37.6238,37.6646,16700.0
2013-11-13 11:45:00,46.13,46.15,46.11,46.12,14200.0,37.6646,37.681,37.6483,37.6565,14200.0
2013-11-13 11:50:00,46.12,46.15,46.12,46.15,12400.0,37.6565,37.681,37.6565,37.681,12400.0
2013-11-13 11:55:00,46.15,46.16,46.14,46.15,16600.0,37.681,37.6891,37.6728,37.681,16600.0
2013-11-13 12:00:00,46.14,46.17,46.12,46.15,10700.0,37.6728,37.6973,37.6565,37.681,10700.0
2013-11-13 12:05:00,46.15,46.16,46.13,46.14,10000.0,37.681,37.6891,37.6646,37.6728,10000.0
2013-11-13 12:10:00,46.14,46.15,46.13,46.13,10200.0,37.6728,37.681,37.6646,37.6646,10200.0
2013-11-13 12:15:00,46.13,46.16,46.13,46.16,10400.0,37.6646,37.6891,37.6646,37.6891,10400.0
2013-11-13 12:20:00,46.16,46.19,46.14,46.18,26800.0,37.6891,37.7136,37.6728,37.7055,26800.0
2013-11-13 12:25:00,46.18,46.18,46.16,46.16,16300.0,37.7055,37.7055,37.6891,37.6891,16300.0
2013-11-13 12:30:00,46.17,46.19,46.16,46.19,22800.0,37.6973,37.7136,37.6891,37.7136,22800.0
2013-11-13 12:35:00,46.19,46.19,46.17,46.19,10300.0,37.7136,37.7136,37.6973,37.7136,10300.0
2013-11-13 12:40:00,46.19,46.19,46.18,46.19,18400.0,37.7136,37.7136,37.7055,37.7136,18400.0
2013-11-13 12:45:00,46.19,46.2,46.17,46.19,14200.0,37.7136,37.7218,37.6973,37.7136,14200.0
2013-11-13 12:50:00,46.19,46.22,46.19,46.2,21000.0,37.7136,37.7381,37.7136,37.7218,21000.0
2013-11-13 12:55:00,46.21,46.24,46.2,46.23,10200.0,37.73,37.7544,37.7218,37.7463,10200.0
2013-11-13 13:00:00,46.24,46.25,46.23,46.24,5900.0,37.7544,37.7626,37.7463,37.7544,5900.0
2013-11-13 13:05:00,46.25,46.27,46.24,46.26,5300.0,37.7626,37.7789,37.7544,37.7708,5300.0
2013-11-13 13:10:00,46.25,46.28,46.24,46.27,11400.0,37.7626,37.7871,37.7544,37.7789,11400.0
2013-11-13 13:15:00,46.28,46.3,46.27,46.29,6200.0,37.7871,37.8034,37.7789,37.7953,6200.0
2013-11-13 13:20:00,46.29,46.32,46.28,46.29,11100.0,37.7953,37.8198,37.7871,37.7953,11100.0
2013-11-13 13:25:00,46.29,46.3,46.26,46.29,12500.0,37.7953,37.8034,37.7708,37.7953,12500.0
2013-11-13 13:30:00,46.29,46.3,46.28,46.29,10000.0,37.7953,37.8034,37.7871,37.7953,10000.0
2013-11-13 13:35:00,46.3,46.32,46.28,46.29,10100.0,37.8034,37.8198,37.7871,37.7953,10100.0
2013-11-13 13:40:00,46.28,46.29,46.27,46.28,6500.0,37.7871,37.7953,37.7789,37.7871,6500.0
2013-11-13 13:45:00,46.29,46.37,46.29,46.37,17100.0,37.7953,37.8606,37.7953,37.8606,17100.0
2013-11-13 13:50:00,46.38,46.38,46.32,46.32,14200.0,37.8688,37.8688,37.8198,37.8198,14200.0
2013-11-13 13:55:00,46.33,46.34,46.31,46.31,22000.0,37.8279,37.8361,37.8116,37.8116,22000.0
2013-11-13 14:00:00,46.32,46.32,46.3,46.31,12400.0,37.8198,37.8198,37.8034,37.8116,12400.0
2013-11-13 14:05:00,46.31,46.31,46.29,46.3,6100.0,37.8116,37.8116,37.7953,37.8034,6100.0
2013-11-13 14:10:00,46.29,46.3,46.26,46.3,15700.0,37.7953,37.8034,37.7708,37.8034,15700.0
2013-11-13 14:15:00,46.29,46.31,46.28,46.3,13200.0,37.7953,37.8116,37.7871,37.8034,13200.0
2013-11-13 14:20:00,46.3,46.34,46.3,46.33,12000.0,37.8034,37.8361,37.8034,37.8279,12000.0
2013-11-13 14:25:00,46.32,46.34,46.32,46.32,5700.0,37.8198,37.8361,37.8198,37.8198,5700.0
2013-11-13 14:30:00,46.32,46.32,46.3,46.3,11800.0,37.8198,37.8198,37.8034,37.8034,11800.0
2013-11-13 14:35:00,46.29,46.3,46.28,46.28,5300.0,37.7953,37.8034,37.7871,37.7871,5300.0
2013-11-13 14:40:00,46.29,46.29,46.25,46.26,15800.0,37.7953,37.7953,37.7626,37.7708,15800.0
2013-11-13 14:45:00,46.26,46.29,46.25,46.29,4500.0,37.7708,37.7953,37.7626,37.7953,4500.0
2013-11-13 14:50:00,46.29,46.29,46.25,46.26,12000.0,37.7953,37.7953,37.7626,37.7708,12000.0
2013-11-13 14:55:00,46.26,46.28,46.25,46.27,5900.0,37.7708,37.7871,37.7626,37.7789,5900.0
2013-11-13 15:00:00,46.26,46.26,46.25,46.26,5900.0,37.7708,37.7708,37.7626,37.7708,5900.0
2013-11-13 15:05:00,46.25,46.27,46.25,46.26,6700.0,37.7626,37.7789,37.7626,37.7708,6700.0
2013-11-13 15:10:00,46.26,46.29,46.25,46.26,18300.0,37.7708,37.7953,37.7626,37.7708,18300.0
2013-11-13 15:15:00,46.27,46.32,46.27,46.32,34300.0,37.7789,37.8198,37.7789,37.8198,34300.0
2013-11-13 15:20:00,46.32,46.33,46.29,46.33,17200.0,37.8198,37.8279,37.7953,37.8279,17200.0
2013-11-13 15:25:00,46.33,46.33,46.3,46.32,14700.0,37.8279,37.8279,37.8034,37.8198,14700.0
2013-11-13 15:30:00,46.32,46.33,46.3,46.33,14500.0,37.8198,37.8279,37.8034,37.8279,14500.0
2013-11-13 15:35:00,46.34,46.35,46.3,46.35,21400.0,37.8361,37.8443,37.8034,37.8443,21400.0
2013-11-13 15:40:00,46.35,46.38,46.33,46.34,34100.0,37.8443,37.8688,37.8279,37.8361,34100.0
2013-11-13 15:45:00,46.34,46.38,46.32,46.36,48100.0,37.8361,37.8688,37.8198,37.8524,48100.0
2013-11-13 15:50:00,46.37,46.39,46.36,46.38,48600.0,37.8606,37.8769,37.8524,37.8688,48600.0
2013-11-13 15:55:00,46.37,46.42,46.37,46.41,79000.0,37.8606,37.9014,37.8606,37.8933,79000.0
2013-11-14 09:30:00,46.55,46.79,46.51,46.75,32700.0,38.0076,38.2035,37.9749,38.1709,32700.0
2013-11-14 09:35:00,46.75,46.76,46.7,46.73,17900.0,38.1709,38.179,38.13,38.1545,17900.0
2013-11-14 09:40:00,46.75,46.75,46.64,46.65,31300.0,38.1709,38.1709,38.081,38.0892,31300.0
2013-11-14 09:45:00,46.64,46.66,46.59,46.62,28000.0,38.081,38.0974,38.0402,38.0647,28000.0
2013-11-14 09:50:00,46.62,46.65,46.56,46.64,18400.0,38.0647,38.0892,38.0157,38.081,18400.0
2013-11-14 09:55:00,46.64,46.67,46.62,46.66,23700.0,38.081,38.1055,38.0647,38.0974,23700.0
2013-11-14 10:00:00,46.67,46.68,46.59,46.61,15600.0,38.1055,38.1137,38.0402,38.0565,15600.0
2013-11-14 10:05:00,46.6,46.66,46.59,46.62,14900.0,38.0484,38.0974,38.0402,38.0647,14900.0
2013-11-14 10:10:00,46.64,46.7,46.64,46.69,18600.0,38.081,38.13,38.081,38.1219,18600.0
2013-11-14 10:15:00,46.71,46.73,46.69,46.71,13400.0,38.1382,38.1545,38.1219,38.1382,13400.0
2013-11-14 10:20:00,46.71,46.76,46.7,46.73,11200.0,38.1382,38.179,38.13,38.1545,11200.0
2013-11-14 10:25:00,46.72,46.76,46.67,46.68,12200.0,38.1464,38.179,38.1055,38.1137,12200.0
2013-11-14 10:30:00,46.69,46.76,46.69,46.75,15500.0,38.1219,38.179,38.1219,38.1709,15500.0
2013-11-14 10:35:00,46.74,46.8,46.73,46.79,10400.0,38.1627,38.2117,38.1545,38.2035,10400.0
2013-11-14 10:40:00,46.79,46.82,46.78,46.81,9600.0,38.2035,38.228,38.1954,38.2198,9600.0
2013-11-14 10:45:00,46.82,46.88,46.8,46.85,13100.0,38.228,38.277,38.2117,38.2525,13100.0
2013-11-14 10:50:00,46.84,46.87,46.83,46.86,19100.0,38.2443,38.2688,38.2362,38.2607,19100.0
2013-11-14 10:55:00,46.86,46.9,46.86,46.89,17500.0,38.2607,38.2933,38.2607,38.2852,17500.0
2013-11-14 11:00:00,46.88,46.94,46.87,46.93,22400.0,38.277,38.326,38.2688,38.3178,22400.0
2013-11-14 11:05:00,46.93,46.98,46.92,46.97,19300.0,38.3178,38.3586,38.3097,38.3505,19300.0
2013-11-14 11:10:00,46.97,46.98,46.93,46.97,23700.0,38.3505,38.3586,38.3178,38.3505,23700.0
2013-11-14 11:15:00,46.97,46.99,46.96,46.97,16900.0,38.3505,38.3668,38.3423,38.3505,16900.0
2013-11-14 11:20:00,46.97,47.0,46.97,46.98,19300.0,38.3505,38.375,38.3505,38.3586,19300.0
2013-11-14 11:25:00,46.98,47.0,46.94,46.95,14800.0,38.3586,38.375,38.326,38.3342,14800.0
2013-11-14 11:30:00,46.96,46.97,46.89,46.89,8500.0,38.3423,38.3505,38.2852,38.2852,8500.0
2013-11-14 11:35:00,46.89,46.89,46.85,46.87,23300.0,38.2852,38.2852,38.2525,38.2688,23300.0
2013-11-14 11:40:00,46.87,46.91,46.85,46.91,27900.0,38.2688,38.3015,38.2525,38.3015,27900.0
2013-11-14 11:45:00,46.92,46.97,46.91,46.94,19700.0,38.3097,38.3505,38.3015,38.326,19700.0
2013-11-14 11:50:00,46.94,46.96,46.93,46.96,14900.0,38.326,38.3423,38.3178,38.3423,14900.0
2013-11-14 11:55:00,46.96,46.96,46.93,46.93,15600.0,38.3423,38.3423,38.3178,38.3178,15600.0
2013-11-14 12:00:00,46.94,46.94,46.9,46.9,6300.0,38.326,38.326,38.2933,38.2933,6300.0
2013-11-14 12:05:00,46.9,46.92,46.89,46.9,18600.0,38.2933,38.3097,38.2852,38.2933,18600.0
2013-11-14 12:10:00,46.89,46.94,46.89,46.93,14100.0,38.2852,38.326,38.2852,38.3178,14100.0
2013-11-14 12:15:00,46.93,46.93,46.9,46.92,45200.0,38.3178,38.3178,38.2933,38.3097,45200.0
2013-11-14 12:20:00,46.92,46.96,46.91,46.95,5600.0,38.3097,38.3423,38.3015,38.3342,5600.0
2013-11-14 12:25:00,46.96,46.97,46.93,46.93,6300.0,38.3423,38.3505,38.3178,38.3178,6300.0
2013-11-14 12:30:00,46.93,46.98,46.93,46.96,10500.0,38.3178,38.3586,38.3178,38.3423,10500.0
2013-11-14 12:35:00,46.97,47.0,46.94,46.94,9500.0,38.3505,38.375,38.326,38.326,9500.0
2013-11-14 12:40:00,46.94,46.96,46.94,46.94,4600.0,38.326,38.3423,38.326,38.326,4600.0
2013-11-14 12:45:00,46.95,46.97,46.94,46.95,13000.0,38.3342,38.3505,38.326,38.3342,13000.0
2013-11-14 12:50:00,46.96,46.96,46.95,46.96,1800.0,38.3423,38.3423,38.3342,38.3423,1800.0
2013-11-14 12:55:00,46.96,46.97,46.94,46.94,7600.0,38.3423,38.3505,38.326,38.326,7600.0
2013-11-14 13:00:00,46.95,47.0,46.95,46.98,11600.0,38.3342,38.375,38.3342,38.3586,11600.0
2013-11-14 13:05:00,46.98,46.98,46.97,46.97,3000.0,38.3586,38.3586,38.3505,38.3505,3000.0
2013-11-14 13:10:00,46.97,46.98,46.96,46.97,6700.0,38.3505,38.3586,38.3423,38.3505,6700.0
2013-11-14 13:15:00,46.97,46.99,46.96,46.99,13400.0,38.3505,38.3668,38.3423,38.3668,13400.0
2013-11-14 13:20:00,46.99,46.99,46.97,46.97,4000.0,38.3668,38.3668,38.3505,38.3505,4000.0
2013-11-14 13:25:00,46.98,46.98,46.95,46.96,12700.0,38.3586,38.3586,38.3342,38.3423,12700.0
2013-11-14 13:30:00,46.95,46.96,46.94,46.95,5300.0,38.3342,38.3423,38.326,38.3342,5300.0
2013-11-14 13:35:00,46.95,46.95,46.93,46.94,7200.0,38.3342,38.3342,38.3178,38.326,7200.0
2013-11-14 13:40:00,46.95,46.95,46.93,46.94,6600.0,38.3342,38.3342,38.3178,38.326,6600.0
2013-11-14 13:45:00,46.93,46.95,46.93,46.95,7400.0,38.3178,38.3342,38.3178,38.3342,7400.0
2013-11-14 13:50:00,46.96,46.96,46.93,46.93,11700.0,38.3423,38.3423,38.3178,38.3178,11700.0
2013-11-14 13:55:00,46.93,46.94,46.92,46.93,19500.0,38.3178,38.326,38.3097,38.3178,19500.0
2013-11-14 14:00:00,46.93,46.94,46.91,46.93,11900.0,38.3178,38.326,38.3015,38.3178,11900.0
2013-11-14 14:05:00,46.94,46.94,46.91,46.92,15200.0,38.326,38.326,38.3015,38.3097,15200.0
2013-11-14 14:10:00,46.92,46.96,46.92,46.93,19200.0,38.3097,38.3423,38.3097,38.3178,19200.0
2013-11-14 14:15:00,46.94,46.98,46.94,46.98,19900.0,38.326,38.3586,38.326,38.3586,19900.0
2013-11-14 14:20:00,46.98,46.99,46.96,46.96,11900.0,38.3586,38.3668,38.3423,38.3423,11900.0
2013-11-14 14:25:00,46.96,46.97,46.96,46.97,2500.0,38.3423,38.3505,38.3423,38.3505,2500.0
2013-11-14 14:30:00,46.96,46.98,46.92,46.95,20300.0,38.3423,38.3586,38.3097,38.3342,20300.0
2013-11-14 14:35:00,46.95,46.98,46.95,46.97,12500.0,38.3342,38.3586,38.3342,38.3505,12500.0
2013-11-14 14:40:00,46.97,46.99,46.96,46.99,8000.0,38.3505,38.3668,38.3423,38.3668,8000.0
2013-11-14 14:45:00,46.99,46.99,46.97,46.99,8500.0,38.3668,38.3668,38.3505,38.3668,8500.0
2013-11-14 14:50:00,46.98,46.98,46.94,46.95,16200.0,38.3586,38.3586,38.326,38.3342,16200.0
2013-11-14 14:55:00,46.94,46.97,46.94,46.96,11300.0,38.326,38.3505,38.326,38.3423,11300.0
2013-11-14 15:00:00,46.96,46.97,46.94,46.97,25000.0,38.3423,38.3505,38.326,38.3505,25000.0
2013-11-14 15:05:00,46.97,46.98,46.96,46.98,13100.0,38.3505,38.3586,38.3423,38.3586,13100.0
2013-11-14 15:10:00,46.98,47.0,46.97,46.97,20200.0,38.3586,38.375,38.3505,38.3505,20200.0
2013-11-14 15:15:00,46.98,47.0,46.98,46.99,11000.0,38.3586,38.375,38.3586,38.3668,11000.0
2013-11-14 15:20:00,46.99,46.99,46.97,46.99,18500.0,38.3668,38.3668,38.3505,38.3668,18500.0
2013-11-14 15:25:00,46.99,47.0,46.98,46.99,10200.0,38.3668,38.375,38.3586,38.3668,10200.0
2013-11-14 15:30:00,47.0,47.0,46.98,46.98,12900.0,38.375,38.375,38.3586,38.3586,12900.0
2013-11-14 15:35:00,46.98,47.0,46.98,47.0,22700.0,38.3586,38.375,38.3586,38.375,22700.0
2013-11-14 15:40:00,47.0,47.0,46.99,47.0,27000.0,38.375,38.375,38.3668,38.375,27000.0
2013-11-14 15:45:00,47.0,47.0,46.97,46.97,54300.0,38.375,38.375,38.3505,38.3505,54300.0
2013-11-14 15:50:00,46.98,46.98,46.92,46.93,41200.0,38.3586,38.3586,38.3097,38.3178,41200.0
2013-11-14 15:55:00,46.93,46.97,46.93,46.96,114400.0,38.3178,38.3505,38.3178,38.3423,114400.0
2013-11-15 09:30:00,46.98,47.15,46.98,47.09,222000.0,38.3586,38.4975,38.3586,38.4485,222000.0
2013-11-15 09:35:00,47.07,47.15,47.05,47.12,11700.0,38.4321,38.4975,38.4158,38.473,11700.0
2013-11-15 09:40:00,47.11,47.11,47.06,47.09,11500.0,38.4648,38.4648,38.424,38.4485,11500.0
2013-11-15 09:45:00,47.08,47.13,47.04,47.04,28400.0,38.4403,38.4811,38.4076,38.4076,28400.0
2013-11-15 09:50:00,47.03,47.06,47.02,47.03,15100.0,38.3995,38.424,38.3913,38.3995,15100.0
2013-11-15 09:55:00,47.03,47.1,47.03,47.1,22900.0,38.3995,38.4566,38.3995,38.4566,22900.0
2013-11-15 10:00:00,47.1,47.12,47.05,47.05,28000.0,38.4566,38.473,38.4158,38.4158,28000.0
2013-11-15 10:05:00,47.06,47.06,47.03,47.05,20100.0,38.424,38.424,38.3995,38.4158,20100.0
2013-11-15 10:10:00,47.05,47.07,47.03,47.05,28500.0,38.4158,38.4321,38.3995,38.4158,28500.0
2013-11-15 10:15:00,47.05,47.06,47.01,47.06,14600.0,38.4158,38.424,38.3831,38.424,14600.0
2013-11-15 10:20:00,47.07,47.08,47.04,47.05,6300.0,38.4321,38.4403,38.4076,38.4158,6300.0
2013-11-15 10:25:00,47.05,47.06,47.0,47.01,57300.0,38.4158,38.424,38.375,38.3831,57300.0
2013-11-15 10:30:00,47.01,47.07,47.01,47.02,17500.0,38.3831,38.4321,38.3831,38.3913,17500.0
2013-11-15 10:35:00,47.01,47.02,46.96,46.99,46000.0,38.3831,38.3913,38.3423,38.3668,46000.0
2013-11-15 10:40:00,46.98,47.0,46.96,46.96,55800.0,38.3586,38.375,38.3423,38.3423,55800.0
2013-11-15 10:45:00,46.96,47.02,46.96,47.02,9200.0,38.3423,38.3913,38.3423,38.3913,9200.0
2013-11-15 10:50:00,47.02,47.02,46.99,47.01,21500.0,38.3913,38.3913,38.3668,38.3831,21500.0
2013-11-15 10:55:00,47.01,47.06,47.01,47.04,14500.0,38.3831,38.424,38.3831,38.4076,14500.0
2013-11-15 11:00:00,47.04,47.05,47.03,47.04,12600.0,38.4076,38.4158,38.3995,38.4076,12600.0
2013-11-15 11:05:00,47.04,47.05,47.02,47.02,11700.0,38.4076,38.4158,38.3913,38.3913,11700.0
2013-11-15 11:10:00,47.02,47.08,47.02,47.03,10400.0,38.3913,38.4403,38.3913,38.3995,10400.0
2013-11-15 11:15:00,47.03,47.03,47.0,47.01,14000.0,38.3995,38.3995,38.375,38.3831,14000.0
2013-11-15 11:20:00,47.01,47.02,47.0,47.01,25300.0,38.3831,38.3913,38.375,38.3831,25300.0
2013-11-15 11:25:00,47.01,47.05,47.01,47.04,11400.0,38.3831,38.4158,38.3831,38.4076,11400.0
2013-11-15 11:30:00,47.04,47.06,47.0,47.03,35700.0,38.4076,38.424,38.375,38.3995,35700.0
2013-11-15 11:35:00,47.04,47.09,47.04,47.07,36000.0,38.4076,38.4485,38.4076,38.4321,36000.0
2013-11-15 11:40:00,47.07,47.08,47.03,47.04,13000.0,38.4321,38.4403,38.3995,38.4076,13000.0
2013-11-15 11:45:00,47.03,47.03,47.02,47.03,3900.0,38.3995,38.3995,38.3913,38.3995,3900.0
2013-11-15 11:50:00,47.04,47.04,47.01,47.02,14200.0,38.4076,38.4076,38.3831,38.3913,14200.0
2013-11-15 11:55:00,47.02,47.08,47.01,47.06,15500.0,38.3913,38.4403,38.3831,38.424,15500.0
2013-11-15 12:00:00,47.06,47.07,47.03,47.03,6300.0,38.424,38.4321,38.3995,38.3995,6300.0
2013-11-15 12:05:00,47.03,47.09,47.03,47.08,10300.0,38.3995,38.4485,38.3995,38.4403,10300.0
2013-11-15 12:10:00,47.09,47.12,47.09,47.1,8900.0,38.4485,38.473,38.4485,38.4566,8900.0
2013-11-15 12:15:00,47.09,47.09,47.04,47.04,4400.0,38.4485,38.4485,38.4076,38.4076,4400.0
2013-11-15 12:20:00,47.04,47.04,47.01,47.02,12000.0,38.4076,38.4076,38.3831,38.3913,12000.0
2013-11-15 12:25:00,47.01,47.02,47.0,47.01,16900.0,38.3831,38.3913,38.375,38.3831,16900.0
2013-11-15 12:30:00,47.01,47.02,47.0,47.0,5100.0,38.3831,38.3913,38.375,38.375,5100.0
2013-11-15 12:35:00,47.0,47.05,47.0,47.05,22200.0,38.375,38.4158,38.375,38.4158,22200.0
2013-11-15 12:40:00,47.04,47.09,47.03,47.09,134800.0,38.4076,38.4485,38.3995,38.4485,134800.0
2013-11-15 12:45:00,47.09,47.09,47.06,47.06,5300.0,38.4485,38.4485,38.424,38.424,5300.0
2013-11-15 12:50:00,47.06,47.08,47.03,47.06,6600.0,38.424,38.4403,38.3995,38.424,6600.0
2013-11-15 12:55:00,47.05,47.06,47.03,47.06,222500.0,38.4158,38.424,38.3995,38.424,222500.0
2013-11-15 13:00:00,47.06,47.09,47.05,47.08,8900.0,38.424,38.4485,38.4158,38.4403,8900.0
2013-11-15 13:05:00,47.07,47.11,47.06,47.1,7200.0,38.4321,38.4648,38.424,38.4566,7200.0
2013-11-15 13:10:00,47.1,47.1,47.07,47.07,3700.0,38.4566,38.4566,38.4321,38.4321,3700.0
2013-11-15 13:15:00,47.07,47.11,47.06,47.1,15000.0,38.4321,38.4648,38.424,38.4566,15000.0
2013-11-15 13:20:00,47.11,47.11,47.08,47.1,12000.0,38.4648,38.4648,38.4403,38.4566,12000.0
2013-11-15 13:25:00,47.09,47.09,47.07,47.07,3600.0,38.4485,38.4485,38.4321,38.4321,3600.0
2013-11-15 13:30:00,47.07,47.13,47.07,47.12,16500.0,38.4321,38.4811,38.4321,38.473,16500.0
2013-11-15 13:35:00,47.11,47.14,47.11,47.12,4500.0,38.4648,38.4893,38.4648,38.473,4500.0
2013-11-15 13:40:00,47.13,47.14,47.13,47.13,3500.0,38.4811,38.4893,38.4811,38.4811,3500.0
2013-11-15 13:45:00,47.13,47.14,47.13,47.13,4300.0,38.4811,38.4893,38.4811,38.4811,4300.0
2013-11-15 13:50:00,47.13,47.13,47.12,47.13,3000.0,38.4811,38.4811,38.473,38.4811,3000.0
2013-11-15 13:55:00,47.14,47.14,47.13,47.13,4700.0,38.4893,38.4893,38.4811,38.4811,4700.0
2013-11-15 14:00:00,47.12,47.18,47.12,47.18,5300.0,38.473,38.5219,38.473,38.5219,5300.0
2013-11-15 14:05:00,47.18,47.18,47.14,47.14,15600.0,38.5219,38.5219,38.4893,38.4893,15600.0
2013-11-15 14:10:00,47.14,47.17,47.14,47.17,29400.0,38.4893,38.5138,38.4893,38.5138,29400.0
2013-11-15 14:15:00,47.17,47.17,47.14,47.14,1800.0,38.5138,38.5138,38.4893,38.4893,1800.0
2013-11-15 14:20:00,47.15,47.2,47.15,47.2,8000.0,38.4975,38.5383,38.4975,38.5383,8000.0
2013-11-15 14:25:00,47.19,47.2,47.19,47.19,4600.0,38.5301,38.5383,38.5301,38.5301,4600.0
2013-11-15 14:30:00,47.19,47.19,47.18,47.18,4300.0,38.5301,38.5301,38.5219,38.5219,4300.0
2013-11-15 14:35:00,47.18,47.21,47.18,47.19,6100.0,38.5219,38.5464,38.5219,38.5301,6100.0
2013-11-15 14:40:00,47.19,47.19,47.16,47.17,4900.0,38.5301,38.5301,38.5056,38.5138,4900.0
2013-11-15 14:45:00,47.18,47.19,47.17,47.17,2800.0,38.5219,38.5301,38.5138,38.5138,2800.0
2013-11-15 14:50:00,47.17,47.19,47.16,47.18,13600.0,38.5138,38.5301,38.5056,38.5219,13600.0
2013-11-15 14:55:00,47.18,47.19,47.18,47.19,2800.0,38.5219,38.5301,38.5219,38.5301,2800.0
2013-11-15 15:00:00,47.19,47.21,47.17,47.21,6200.0,38.5301,38.5464,38.5138,38.5464,6200.0
2013-11-15 15:05:00,47.2,47.22,47.19,47.21,7400.0,38.5383,38.5546,38.5301,38.5464,7400.0
2013-11-15 15:10:00,47.2,47.25,47.2,47.23,14100.0,38.5383,38.5791,38.5383,38.5628,14100.0
2013-11-15 15:15:00,47.23,47.25,47.22,47.25,16900.0,38.5628,38.5791,38.5546,38.5791,16900.0
2013-11-15 15:20:00,47.25,47.26,47.23,47.26,9600.0,38.5791,38.5873,38.5628,38.5873,9600.0
2013-11-15 15:25:00,47.26,47.3,47.24,47.29,18400.0,38.5873,38.6199,38.5709,38.6118,18400.0
2013-11-15 15:30:00,47.29,47.29,47.25,47.28,32900.0,38.6118,38.6118,38.5791,38.6036,32900.0
2013-11-15 15:35:00,47.28,47.31,47.26,47.31,29700.0,38.6036,38.6281,38.5873,38.6281,29700.0
2013-11-15 15:40:00,47.3,47.3,47.26,47.28,83300.0,38.6199,38.6199,38.5873,38.6036,83300.0
2013-11-15 15:45:00,47.27,47.29,47.24,47.24,38500.0,38.5954,38.6118,38.5709,38.5709,38500.0
2013-11-15 15:50:00,47.24,47.26,47.22,47.23,30300.0,38.5709,38.5873,38.5546,38.5628,30300.0
2013-11-15 15:55:00,47.23,47.27,47.23,47.26,61900.0,38.5628,38.5954,38.5628,38.5873,61900.0
2013-11-18 09:30:00,47.25,47.48,47.25,47.37,52000.0,38.5791,38.7669,38.5791,38.6771,52000.0
2013-11-18 09:35:00,47.38,47.44,47.36,47.39,19400.0,38.6852,38.7342,38.6689,38.6934,19400.0
2013-11-18 09:40:00,47.38,47.38,47.22,47.23,13800.0,38.6852,38.6852,38.5546,38.5628,13800.0
2013-11-18 09:45:00,47.23,47.28,47.19,47.2,15800.0,38.5628,38.6036,38.5301,38.5383,15800.0
2013-11-18 09:50:00,47.19,47.23,47.18,47.19,13900.0,38.5301,38.5628,38.5219,38.5301,13900.0
2013-11-18 09:55:00,47.17,47.18,47.08,47.1,12700.0,38.5138,38.5219,38.4403,38.4566,12700.0
2013-11-18 10:00:00,47.1,47.14,47.08,47.14,20300.0,38.4566,38.4893,38.4403,38.4893,20300.0
2013-11-18 10:05:00,47.14,47.16,47.1,47.13,15700.0,38.4893,38.5056,38.4566,38.4811,15700.0
2013-11-18 10:10:00,47.14,47.14,47.07,47.1,16300.0,38.4893,38.4893,38.4321,38.4566,16300.0
2013-11-18 10:15:00,47.11,47.15,47.1,47.15,8700.0,38.4648,38.4975,38.4566,38.4975,8700.0
2013-11-18 10:20:00,47.15,47.19,47.15,47.18,14800.0,38.4975,38.5301,38.4975,38.5219,14800.0
2013-11-18 10:25:00,47.17,47.23,47.16,47.22,12200.0,38.5138,38.5628,38.5056,38.5546,12200.0
2013-11-18 10:30:00,47.23,47.29,47.22,47.29,14900.0,38.5628,38.6118,38.5546,38.6118,14900.0
2013-11-18 10:35:00,47.28,47.32,47.27,47.29,23500.0,38.6036,38.6363,38.5954,38.6118,23500.0
2013-11-18 10:40:00,47.28,47.32,47.28,47.29,17600.0,38.6036,38.6363,38.6036,38.6118,17600.0
2013-11-18 10:45:00,47.29,47.36,47.29,47.35,13400.0,38.6118,38.6689,38.6118,38.6608,13400.0
2013-11-18 10:50:00,47.35,47.37,47.32,47.34,12400.0,38.6608,38.6771,38.6363,38.6526,12400.0
2013-11-18 10:55:00,47.33,47.34,47.29,47.32,16300.0,38.6444,38.6526,38.6118,38.6363,16300.0
2013-11-18 11:00:00,47.32,47.37,47.32,47.36,16500.0,38.6363,38.6771,38.6363,38.6689,16500.0
2013-11-18 11:05:00,47.36,47.37,47.34,47.34,21800.0,38.6689,38.6771,38.6526,38.6526,21800.0
2013-11-18 11:10:00,47.34,47.38,47.33,47.36,15800.0,38.6526,38.6852,38.6444,38.6689,15800.0
2013-11-18 11:15:00,47.36,47.39,47.35,47.39,19000.0,38.6689,38.6934,38.6608,38.6934,19000.0
2013-11-18 11:20:00,47.39,47.4,47.34,47.34,15200.0,38.6934,38.7016,38.6526,38.6526,15200.0
2013-11-18 11:25:00,47.35,47.37,47.35,47.37,7700.0,38.6608,38.6771,38.6608,38.6771,7700.0
2013-11-18 11:30:00,47.38,47.39,47.31,47.33,18900.0,38.6852,38.6934,38.6281,38.6444,18900.0
2013-11-18 11:35:00,47.33,47.33,47.28,47.29,14100.0,38.6444,38.6444,38.6036,38.6118,14100.0
2013-11-18 11:40:00,47.27,47.33,47.26,47.33,17000.0,38.5954,38.6444,38.5873,38.6444,17000.0
2013-11-18 11:45:00,47.33,47.38,47.32,47.37,37900.0,38.6444,38.6852,38.6363,38.6771,37900.0
2013-11-18 11:50:00,47.37,47.4,47.37,47.4,11700.0,38.6771,38.7016,38.6771,38.7016,11700.0
2013-11-18 11:55:00,47.39,47.4,47.36,47.36,6500.0,38.6934,38.7016,38.6689,38.6689,6500.0
2013-11-18 12:00:00,47.35,47.37,47.32,47.35,40600.0,38.6608,38.6771,38.6363,38.6608,40600.0
2013-11-18 12:05:00,47.36,47.37,47.34,47.35,14600.0,38.6689,38.6771,38.6526,38.6608,14600.0
2013-11-18 12:10:00,47.35,47.37,47.33,47.37,20100.0,38.6608,38.6771,38.6444,38.6771,20100.0
2013-11-18 12:15:00,47.37,47.39,47.37,47.38,14400.0,38.6771,38.6934,38.6771,38.6852,14400.0
2013-11-18 12:20:00,47.38,47.39,47.37,47.37,13100.0,38.6852,38.6934,38.6771,38.6771,13100.0
2013-11-18 12:25:00,47.38,47.4,47.37,47.4,21600.0,38.6852,38.7016,38.6771,38.7016,21600.0
2013-11-18 12:30:00,47.4,47.42,47.39,47.41,9000.0,38.7016,38.7179,38.6934,38.7097,9000.0
2013-11-18 12:35:00,47.42,47.42,47.38,47.38,36300.0,38.7179,38.7179,38.6852,38.6852,36300.0
2013-11-18 12:40:00,47.39,47.39,47.36,47.38,8300.0,38.6934,38.6934,38.6689,38.6852,8300.0
2013-11-18 12:45:00,47.38,47.4,47.38,47.4,11000.0,38.6852,38.7016,38.6852,38.7016,11000.0
2013-11-18 12:50:00,47.41,47.41,47.36,47.37,23900.0,38.7097,38.7097,38.6689,38.6771,23900.0
2013-11-18 12:55:00,47.37,47.37,47.33,47.34,9400.0,38.6771,38.6771,38.6444,38.6526,9400.0
2013-11-18 13:00:00,47.34,47.34,47.3,47.31,17700.0,38.6526,38.6526,38.6199,38.6281,17700.0
2013-11-18 13:05:00,47.31,47.35,47.3,47.34,44000.0,38.6281,38.6608,38.6199,38.6526,44000.0
2013-11-18 13:10:00,47.34,47.38,47.34,47.36,20100.0,38.6526,38.6852,38.6526,38.6689,20100.0
2013-11-18 13:15:00,47.36,47.38,47.36,47.38,11000.0,38.6689,38.6852,38.6689,38.6852,11000.0
2013-11-18 13:20:00,47.38,47.4,47.38,47.4,5300.0,38.6852,38.7016,38.6852,38.7016,5300.0
2013-11-18 13:25:00,47.39,47.47,47.39,47.46,74000.0,38.6934,38.7587,38.6934,38.7506,74000.0
2013-11-18 13:30:00,47.46,47.49,47.44,47.48,21700.0,38.7506,38.7751,38.7342,38.7669,21700.0
2013-11-18 13:35:00,47.49,47.51,47.48,47.51,20900.0,38.7751,38.7914,38.7669,38.7914,20900.0
2013-11-18 13:40:00,47.5,47.52,47.5,47.52,17500.0,38.7832,38.7996,38.7832,38.7996,17500.0
2013-11-18 13:45:00,47.51,47.52,47.51,47.51,8800.0,38.7914,38.7996,38.7914,38.7914,8800.0
2013-11-18 13:50:00,47.51,47.51,47.44,47.44,8700.0,38.7914,38.7914,38.7342,38.7342,8700.0
2013-11-18 13:55:00,47.45,47.47,47.45,47.47,7500.0,38.7424,38.7587,38.7424,38.7587,7500.0
2013-11-18 14:00:00,47.48,47.48,47.45,47.45,14500.0,38.7669,38.7669,38.7424,38.7424,14500.0
2013-11-18 14:05:00,47.45,47.46,47.42,47.42,36600.0,38.7424,38.7506,38.7179,38.7179,36600.0
2013-11-18 14:10:00,47.42,47.43,47.39,47.4,11100.0,38.7179,38.7261,38.6934,38.7016,11100.0
2013-11-18 14:15:00,47.41,47.41,47.38,47.39,7200.0,38.7097,38.7097,38.6852,38.6934,7200.0
2013-11-18 14:20:00,47.4,47.42,47.39,47.41,4100.0,38.7016,38.7179,38.6934,38.7097,4100.0
2013-11-18 14:25:00,47.42,47.45,47.41,47.44,13900.0,38.7179,38.7424,38.7097,38.7342,13900.0
2013-11-18 14:30:00,47.44,47.44,47.42,47.42,9400.0,38.7342,38.7342,38.7179,38.7179,9400.0
2013-11-18 14:35:00,47.41,47.43,47.39,47.4,12300.0,38.7097,38.7261,38.6934,38.7016,12300.0
2013-11-18 14:40:00,47.41,47.41,47.37,47.37,5100.0,38.7097,38.7097,38.6771,38.6771,5100.0
2013-11-18 14:45:00,47.38,47.4,47.36,47.37,12900.0,38.6852,38.7016,38.6689,38.6771,12900.0
2013-11-18 14:50:00,47.37,47.39,47.36,47.38,23300.0,38.6771,38.6934,38.6689,38.6852,23300.0
2013-11-18 14:55:00,47.39,47.41,47.38,47.4,30100.0,38.6934,38.7097,38.6852,38.7016,30100.0
2013-11-18 15:00:00,47.39,47.39,47.36,47.36,23600.0,38.6934,38.6934,38.6689,38.6689,23600.0
2013-11-18 15:05:00,47.36,47.38,47.33,47.33,23600.0,38.6689,38.6852,38.6444,38.6444,23600.0
2013-11-18 15:10:00,47.32,47.33,47.25,47.25,33400.0,38.6363,38.6444,38.5791,38.5791,33400.0
2013-11-18 15:15:00,47.25,47.29,47.22,47.29,31200.0,38.5791,38.6118,38.5546,38.6118,31200.0
2013-11-18 15:20:00,47.29,47.32,47.24,47.24,41900.0,38.6118,38.6363,38.5709,38.5709,41900.0
2013-11-18 15:25:00,47.24,47.25,47.2,47.24,33300.0,38.5709,38.5791,38.5383,38.5709,33300.0
2013-11-18 15:30:00,47.24,47.24,47.16,47.21,25400.0,38.5709,38.5709,38.5056,38.5464,25400.0
2013-11-18 15:35:00,47.21,47.23,47.18,47.23,22400.0,38.5464,38.5628,38.5219,38.5628,22400.0
2013-11-18 15:40:00,47.22,47.26,47.2,47.26,30600.0,38.5546,38.5873,38.5383,38.5873,30600.0
2013-11-18 15:45:00,47.25,47.26,47.21,47.23,43600.0,38.5791,38.5873,38.5464,38.5628,43600.0
2013-11-18 15:50:00,47.22,47.27,47.22,47.23,90000.0,38.5546,38.5954,38.5546,38.5628,90000.0
2013-11-18 15:55:00,47.23,47.27,47.22,47.27,130700.0,38.5628,38.5954,38.5546,38.5954,130700.0
2013-11-19 09:30:00,47.18,47.23,47.08,47.17,37000.0,38.5219,38.5628,38.4403,38.5138,37000.0
2013-11-19 09:35:00,47.16,47.21,47.13,47.15,19000.0,38.5056,38.5464,38.4811,38.4975,19000.0
2013-11-19 09:40:00,47.15,47.16,47.1,47.14,23200.0,38.4975,38.5056,38.4566,38.4893,23200.0
2013-11-19 09:45:00,47.14,47.15,47.11,47.13,41700.0,38.4893,38.4975,38.4648,38.4811,41700.0
2013-11-19 09:50:00,47.13,47.21,47.12,47.21,37100.0,38.4811,38.5464,38.473,38.5464,37100.0
2013-11-19 09:55:00,47.2,47.22,47.16,47.19,29500.0,38.5383,38.5546,38.5056,38.5301,29500.0
2013-11-19 10:00:00,47.2,47.23,47.17,47.21,26000.0,38.5383,38.5628,38.5138,38.5464,26000.0
2013-11-19 10:05:00,47.21,47.29,47.21,47.24,130800.0,38.5464,38.6118,38.5464,38.5709,130800.0
2013-11-19 10:10:00,47.24,47.25,47.18,47.2,18200.0,38.5709,38.5791,38.5219,38.5383,18200.0
2013-11-19 10:15:00,47.21,47.27,47.19,47.21,17500.0,38.5464,38.5954,38.5301,38.5464,17500.0
2013-11-19 10:20:00,47.22,47.26,47.22,47.24,40700.0,38.5546,38.5873,38.5546,38.5709,40700.0
2013-11-19 10:25:00,47.25,47.27,47.22,47.25,14800.0,38.5791,38.5954,38.5546,38.5791,14800.0
2013-11-19 10:30:00,47.27,47.27,47.24,47.25,16300.0,38.5954,38.5954,38.5709,38.5791,16300.0
2013-11-19 10:35:00,47.25,47.31,47.25,47.27,29900.0,38.5791,38.6281,38.5791,38.5954,29900.0
2013-11-19 10:40:00,47.28,47.29,47.25,47.25,28700.0,38.6036,38.6118,38.5791,38.5791,28700.0
2013-11-19 10:45:00,47.25,47.25,47.21,47.21,16000.0,38.5791,38.5791,38.5464,38.5464,16000.0
2013-11-19 10:50:00,47.2,47.2,47.12,47.13,32200.0,38.5383,38.5383,38.473,38.4811,32200.0
2013-11-19 10:55:00,47.12,47.15,47.12,47.15,14500.0,38.473,38.4975,38.473,38.4975,14500.0
2013-11-19 11:00:00,47.16,47.18,47.14,47.15,15600.0,38.5056,38.5219,38.4893,38.4975,15600.0
2013-11-19 11:05:00,47.14,47.2,47.14,47.16,35400.0,38.4893,38.5383,38.4893,38.5056,35400.0
2013-11-19 11:10:00,47.16,47.16,47.12,47.14,12100.0,38.5056,38.5056,38.473,38.4893,12100.0
2013-11-19 11:15:00,47.14,47.15,47.13,47.15,11700.0,38.4893,38.4975,38.4811,38.4975,11700.0
2013-11-19 11:20:00,47.15,47.15,47.09,47.09,14000.0,38.4975,38.4975,38.4485,38.4485,14000.0
2013-11-19 11:25:00,47.1,47.12,47.08,47.11,13800.0,38.4566,38.473,38.4403,38.4648,13800.0
2013-11-19 11:30:00,47.11,47.16,47.11,47.16,24100.0,38.4648,38.5056,38.4648,38.5056,24100.0
2013-11-19 11:35:00,47.16,47.18,47.14,47.14,11800.0,38.5056,38.5219,38.4893,38.4893,11800.0
2013-11-19 11:40:00,47.14,47.15,47.09,47.11,13800.0,38.4893,38.4975,38.4485,38.4648,13800.0
2013-11-19 11:45:00,47.12,47.16,47.11,47.15,23900.0,38.473,38.5056,38.4648,38.4975,23900.0
2013-11-19 11:50:00,47.15,47.21,47.15,47.21,8200.0,38.4975,38.5464,38.4975,38.5464,8200.0
2013-11-19 11:55:00,47.2,47.2,47.16,47.19,19300.0,38.5383,38.5383,38.5056,38.5301,19300.0
2013-11-19 12:00:00,47.19,47.2,47.17,47.2,11600.0,38.5301,38.5383,38.5138,38.5383,11600.0
2013-11-19 12:05:00,47.21,47.24,47.21,47.21,12200.0,38.5464,38.5709,38.5464,38.5464,12200.0
2013-11-19 12:10:00,47.22,47.22,47.19,47.21,8200.0,38.5546,38.5546,38.5301,38.5464,8200.0
2013-11-19 12:15:00,47.2,47.2,47.18,47.2,7700.0,38.5383,38.5383,38.5219,38.5383,7700.0
2013-11-19 12:20:00,47.19,47.26,47.19,47.23,36800.0,38.5301,38.5873,38.5301,38.5628,36800.0
2013-11-19 12:25:00,47.24,47.29,47.24,47.27,22400.0,38.5709,38.6118,38.5709,38.5954,22400.0
2013-11-19 12:30:00,47.26,47.3,47.26,47.3,4200.0,38.5873,38.6199,38.5873,38.6199,4200.0
2013-11-19 12:35:00,47.29,47.29,47.26,47.26,11300.0,38.6118,38.6118,38.5873,38.5873,11300.0
2013-11-19 12:40:00,47.26,47.28,47.23,47.23,27000.0,38.5873,38.6036,38.5628,38.5628,27000.0
2013-11-19 12:45:00,47.25,47.27,47.21,47.21,31700.0,38.5791,38.5954,38.5464,38.5464,31700.0
2013-11-19 12:50:00,47.2,47.22,47.2,47.2,3800.0,38.5383,38.5546,38.5383,38.5383,3800.0
2013-11-19 12:55:00,47.2,47.2,47.16,47.16,11600.0,38.5383,38.5383,38.5056,38.5056,11600.0
2013-11-19 13:00:00,47.16,47.18,47.15,47.16,13100.0,38.5056,38.5219,38.4975,38.5056,13100.0
2013-11-19 13:05:00,47.16,47.18,47.14,47.16,15500.0,38.5056,38.5219,38.4893,38.5056,15500.0
2013-11-19 13:10:00,47.17,47.18,47.15,47.15,9600.0,38.5138,38.5219,38.4975,38.4975,9600.0
2013-11-19 13:15:00,47.15,47.17,47.14,47.15,13100.0,38.4975,38.5138,38.4893,38.4975,13100.0
2013-11-19 13:20:00,47.15,47.15,47.11,47.11,16000.0,38.4975,38.4975,38.4648,38.4648,16000.0
2013-11-19 13:25:00,47.11,47.13,47.09,47.11,15900.0,38.4648,38.4811,38.4485,38.4648,15900.0
2013-11-19 13:30:00,47.1,47.16,47.07,47.16,19800.0,38.4566,38.5056,38.4321,38.5056,19800.0
2013-11-19 13:35:00,47.15,47.2,47.14,47.16,17600.0,38.4975,38.5383,38.4893,38.5056,17600.0
2013-11-19 13:40:00,47.16,47.19,47.15,47.18,6900.0,38.5056,38.5301,38.4975,38.5219,6900.0
2013-11-19 13:45:00,47.18,47.18,47.14,47.16,12800.0,38.5219,38.5219,38.4893,38.5056,12800.0
2013-11-19 13:50:00,47.15,47.15,47.12,47.14,12200.0,38.4975,38.4975,38.473,38.4893,12200.0
2013-11-19 13:55:00,47.14,47.16,47.12,47.16,22300.0,38.4893,38.5056,38.473,38.5056,22300.0
2013-11-19 14:00:00,47.15,47.2,47.15,47.2,29400.0,38.4975,38.5383,38.4975,38.5383,29400.0
2013-11-19 14:05:00,47.19,47.2,47.14,47.15,27000.0,38.5301,38.5383,38.4893,38.4975,27000.0
2013-11-19 14:10:00,47.14,47.18,47.13,47.18,35300.0,38.4893,38.5219,38.4811,38.5219,35300.0
2013-11-19 14:15:00,47.18,47.2,47.18,47.18,11400.0,38.5219,38.5383,38.5219,38.5219,11400.0
2013-11-19 14:20:00,47.19,47.19,47.16,47.18,11200.0,38.5301,38.5301,38.5056,38.5219,11200.0
2013-11-19 14:25:00,47.18,47.18,47.16,47.16,8400.0,38.5219,38.5219,38.5056,38.5056,8400.0
2013-11-19 14:30:00,47.15,47.19,47.15,47.18,12900.0,38.4975,38.5301,38.4975,38.5219,12900.0
2013-11-19 14:35:00,47.17,47.22,47.17,47.21,32800.0,38.5138,38.5546,38.5138,38.5464,32800.0
2013-11-19 14:40:00,47.21,47.21,47.17,47.19,35600.0,38.5464,38.5464,38.5138,38.5301,35600.0
2013-11-19 14:45:00,47.18,47.2,47.16,47.18,28200.0,38.5219,38.5383,38.5056,38.5219,28200.0
2013-11-19 14:50:00,47.18,47.18,47.14,47.16,27400.0,38.5219,38.5219,38.4893,38.5056,27400.0
2013-11-19 14:55:00,47.15,47.18,47.15,47.16,14800.0,38.4975,38.5219,38.4975,38.5056,14800.0
2013-11-19 15:00:00,47.16,47.21,47.16,47.18,23000.0,38.5056,38.5464,38.5056,38.5219,23000.0
2013-11-19 15:05:00,47.18,47.21,47.17,47.19,21600.0,38.5219,38.5464,38.5138,38.5301,21600.0
2013-11-19 15:10:00,47.19,47.19,47.17,47.18,20400.0,38.5301,38.5301,38.5138,38.5219,20400.0
2013-11-19 15:15:00,47.19,47.23,47.19,47.21,18400.0,38.5301,38.5628,38.5301,38.5464,18400.0
2013-11-19 15:20:00,47.2,47.2,47.15,47.16,15100.0,38.5383,38.5383,38.4975,38.5056,15100.0
2013-11-19 15:25:00,47.17,47.18,47.16,47.16,8700.0,38.5138,38.5219,38.5056,38.5056,8700.0
2013-11-19 15:30:00,47.17,47.17,47.14,47.15,22200.0,38.5138,38.5138,38.4893,38.4975,22200.0
2013-11-19 15:35:00,47.15,47.16,47.13,47.14,41500.0,38.4975,38.5056,38.4811,38.4893,41500.0
2013-11-19 15:40:00,47.13,47.14,47.1,47.1,54900.0,38.4811,38.4893,38.4566,38.4566,54900.0
2013-11-19 15:45:00,47.09,47.11,47.08,47.1,37400.0,38.4485,38.4648,38.4403,38.4566,37400.0
2013-11-19 15:50:00,47.1,47.12,47.09,47.11,67000.0,38.4566,38.473,38.4485,38.4648,67000.0
2013-11-19 15:55:00,47.1,47.16,47.1,47.15,64400.0,38.4566,38.5056,38.4566,38.4975,64400.0
2013-11-20 09:30:00,47.23,47.26,47.15,47.22,39300.0,38.5628,38.5873,38.4975,38.5546,39300.0
2013-11-20 09:35:00,47.21,47.24,47.12,47.12,14200.0,38.5464,38.5709,38.473,38.473,14200.0
2013-11-20 09:40:00,47.12,47.21,47.12,47.21,25400.0,38.473,38.5464,38.473,38.5464,25400.0
2013-11-20 09:45:00,47.2,47.27,47.19,47.27,14500.0,38.5383,38.5954,38.5301,38.5954,14500.0
2013-11-20 09:50:00,47.26,47.29,47.23,47.26,28300.0,38.5873,38.6118,38.5628,38.5873,28300.0
2013-11-20 09:55:00,47.27,47.34,47.25,47.3,16800.0,38.5954,38.6526,38.5791,38.6199,16800.0
2013-11-20 10:00:00,47.29,47.3,47.26,47.3,14400.0,38.6118,38.6199,38.5873,38.6199,14400.0
2013-11-20 10:05:00,47.3,47.31,47.22,47.25,82400.0,38.6199,38.6281,38.5546,38.5791,82400.0
2013-11-20 10:10:00,47.26,47.31,47.25,47.28,27900.0,38.5873,38.6281,38.5791,38.6036,27900.0
2013-11-20 10:15:00,47.28,47.29,47.25,47.26,27000.0,38.6036,38.6118,38.5791,38.5873,27000.0
2013-11-20 10:20:00,47.26,47.31,47.26,47.26,45100.0,38.5873,38.6281,38.5873,38.5873,45100.0
2013-11-20 10:25:00,47.25,47.29,47.25,47.27,41300.0,38.5791,38.6118,38.5791,38.5954,41300.0
2013-11-20 10:30:00,47.27,47.29,47.25,47.26,23100.0,38.5954,38.6118,38.5791,38.5873,23100.0
2013-11-20 10:35:00,47.25,47.29,47.24,47.28,41000.0,38.5791,38.6118,38.5709,38.6036,41000.0
2013-11-20 10:40:00,47.28,47.29,47.25,47.27,9100.0,38.6036,38.6118,38.5791,38.5954,9100.0
2013-11-20 10:45:00,47.28,47.29,47.24,47.25,51400.0,38.6036,38.6118,38.5709,38.5791,51400.0
2013-11-20 10:50:00,47.24,47.29,47.24,47.28,37800.0,38.5709,38.6118,38.5709,38.6036,37800.0
2013-11-20 10:55:00,47.28,47.28,47.24,47.25,13500.0,38.6036,38.6036,38.5709,38.5791,13500.0
2013-11-20 11:00:00,47.25,47.26,47.23,47.25,22400.0,38.5791,38.5873,38.5628,38.5791,22400.0
2013-11-20 11:05:00,47.26,47.28,47.23,47.25,33100.0,38.5873,38.6036,38.5628,38.5791,33100.0
2013-11-20 11:10:00,47.24,47.25,47.21,47.23,18000.0,38.5709,38.5791,38.5464,38.5628,18000.0
2013-11-20 11:15:00,47.24,47.25,47.22,47.25,9000.0,38.5709,38.5791,38.5546,38.5791,9000.0
2013-11-20 11:20:00,47.26,47.26,47.24,47.24,46900.0,38.5873,38.5873,38.5709,38.5709,46900.0
2013-11-20 11:25:00,47.25,47.27,47.24,47.26,9800.0,38.5791,38.5954,38.5709,38.5873,9800.0
2013-11-20 11:30:00,47.26,47.3,47.26,47.3,7500.0,38.5873,38.6199,38.5873,38.6199,7500.0
2013-11-20 11:35:00,47.3,47.32,47.29,47.29,8000.0,38.6199,38.6363,38.6118,38.6118,8000.0
2013-11-20 11:40:00,47.29,47.33,47.27,47.32,37300.0,38.6118,38.6444,38.5954,38.6363,37300.0
2013-11-20 11:45:00,47.32,47.38,47.32,47.37,27500.0,38.6363,38.6852,38.6363,38.6771,27500.0
2013-11-20 11:50:00,47.36,47.37,47.36,47.36,1100.0,38.6689,38.6771,38.6689,38.6689,1100.0
2013-11-20 11:55:00,47.35,47.36,47.31,47.32,34000.0,38.6608,38.6689,38.6281,38.6363,34000.0
2013-11-20 12:00:00,47.32,47.32,47.29,47.29,11000.0,38.6363,38.6363,38.6118,38.6118,11000.0
2013-11-20 12:05:00,47.29,47.3,47.26,47.27,19800.0,38.6118,38.6199,38.5873,38.5954,19800.0
2013-11-20 12:10:00,47.27,47.27,47.25,47.26,7200.0,38.5954,38.5954,38.5791,38.5873,7200.0
2013-11-20 12:15:00,47.27,47.28,47.25,47.27,15700.0,38.5954,38.6036,38.5791,38.5954,15700.0
2013-11-20 12:20:00,47.26,47.27,47.25,47.26,35400.0,38.5873,38.5954,38.5791,38.5873,35400.0
2013-11-20 12:25:00,47.26,47.27,47.25,47.25,7700.0,38.5873,38.5954,38.5791,38.5791,7700.0
2013-11-20 12:30:00,47.25,47.26,47.25,47.26,2800.0,38.5791,38.5873,38.5791,38.5873,2800.0
2013-11-20 12:35:00,47.26,47.27,47.25,47.25,8200.0,38.5873,38.5954,38.5791,38.5791,8200.0
2013-11-20 12:40:00,47.25,47.27,47.25,47.26,6600.0,38.5791,38.5954,38.5791,38.5873,6600.0
2013-11-20 12:45:00,47.26,47.28,47.26,47.27,3700.0,38.5873,38.6036,38.5873,38.5954,3700.0
2013-11-20 12:50:00,47.27,47.28,47.27,47.28,1200.0,38.5954,38.6036,38.5954,38.6036,1200.0
2013-11-20 12:55:00,47.27,47.28,47.27,47.27,2900.0,38.5954,38.6036,38.5954,38.5954,2900.0
2013-11-20 13:00:00,47.26,47.27,47.25,47.26,7500.0,38.5873,38.5954,38.5791,38.5873,7500.0
2013-11-20 13:05:00,47.26,47.27,47.25,47.26,6000.0,38.5873,38.5954,38.5791,38.5873,6000.0
2013-11-20 13:10:00,47.26,47.26,47.25,47.26,3300.0,38.5873,38.5873,38.5791,38.5873,3300.0
2013-11-20 13:15:00,47.26,47.26,47.24,47.25,5100.0,38.5873,38.5873,38.5709,38.5791,5100.0
2013-11-20 13:20:00,47.24,47.26,47.24,47.25,10900.0,38.5709,38.5873,38.5709,38.5791,10900.0
2013-11-20 13:25:00,47.25,47.27,47.25,47.26,3500.0,38.5791,38.5954,38.5791,38.5873,3500.0
2013-11-20 13:30:00,47.27,47.28,47.26,47.26,5000.0,38.5954,38.6036,38.5873,38.5873,5000.0
2013-11-20 13:35:00,47.25,47.28,47.25,47.28,4200.0,38.5791,38.6036,38.5791,38.6036,4200.0
2013-11-20 13:40:00,47.28,47.3,47.28,47.29,4100.0,38.6036,38.6199,38.6036,38.6118,4100.0
2013-11-20 13:45:00,47.29,47.3,47.26,47.26,9000.0,38.6118,38.6199,38.5873,38.5873,9000.0
2013-11-20 13:50:00,47.27,47.27,47.26,47.27,800.0,38.5954,38.5954,38.5873,38.5954,800.0
2013-11-20 13:55:00,47.27,47.27,47.25,47.25,6700.0,38.5954,38.5954,38.5791,38.5791,6700.0
2013-11-20 14:00:00,47.25,47.3,47.19,47.27,79600.0,38.5791,38.6199,38.5301,38.5954,79600.0
2013-11-20 14:05:00,47.27,47.29,47.23,47.25,28200.0,38.5954,38.6118,38.5628,38.5791,28200.0
2013-11-20 14:10:00,47.25,47.26,47.18,47.21,33800.0,38.5791,38.5873,38.5219,38.5464,33800.0
2013-11-20 14:15:00,47.2,47.28,47.18,47.28,21900.0,38.5383,38.6036,38.5219,38.6036,21900.0
2013-11-20 14:20:00,47.28,47.29,47.25,47.28,13800.0,38.6036,38.6118,38.5791,38.6036,13800.0
2013-11-20 14:25:00,47.27,47.28,47.25,47.26,6800.0,38.5954,38.6036,38.5791,38.5873,6800.0
2013-11-20 14:30:00,47.26,47.28,47.24,47.25,11600.0,38.5873,38.6036,38.5709,38.5791,11600.0
2013-11-20 14:35:00,47.25,47.26,47.19,47.19,17300.0,38.5791,38.5873,38.5301,38.5301,17300.0
2013-11-20 14:40:00,47.19,47.2,47.15,47.16,8100.0,38.5301,38.5383,38.4975,38.5056,8100.0
2013-11-20 14:45:00,47.17,47.19,47.16,47.17,11700.0,38.5138,38.5301,38.5056,38.5138,11700.0
2013-11-20 14:50:00,47.16,47.16,47.11,47.12,8800.0,38.5056,38.5056,38.4648,38.473,8800.0
2013-11-20 14:55:00,47.12,47.12,47.07,47.1,13800.0,38.473,38.473,38.4321,38.4566,13800.0
2013-11-20 15:00:00,47.1,47.1,47.02,47.02,18100.0,38.4566,38.4566,38.3913,38.3913,18100.0
2013-11-20 15:05:00,47.02,47.04,46.99,46.99,41200.0,38.3913,38.4076,38.3668,38.3668,41200.0
2013-11-20 15:10:00,47.0,47.04,47.0,47.03,10400.0,38.375,38.4076,38.375,38.3995,10400.0
2013-11-20 15:15:00,47.03,47.05,47.01,47.03,13200.0,38.3995,38.4158,38.3831,38.3995,13200.0
2013-11-20 15:20:00,47.02,47.05,47.0,47.01,12600.0,38.3913,38.4158,38.375,38.3831,12600.0
2013-11-20 15:25:00,47.01,47.05,47.01,47.04,7300.0,38.3831,38.4158,38.3831,38.4076,7300.0
2013-11-20 15:30:00,47.03,47.03,47.0,47.0,10800.0,38.3995,38.3995,38.375,38.375,10800.0
2013-11-20 15:35:00,47.01,47.05,47.0,47.04,14400.0,38.3831,38.4158,38.375,38.4076,14400.0
2013-11-20 15:40:00,47.04,47.1,47.03,47.07,14300.0,38.4076,38.4566,38.3995,38.4321,14300.0
2013-11-20 15:45:00,47.06,47.09,47.05,47.07,42200.0,38.424,38.4485,38.4158,38.4321,42200.0
2013-11-20 15:50:00,47.07,47.1,47.05,47.08,27500.0,38.4321,38.4566,38.4158,38.4403,27500.0
2013-11-20 15:55:00,47.08,47.15,47.08,47.11,50200.0,38.4403,38.4975,38.4403,38.4648,50200.0
2013-11-21 09:30:00,47.26,47.36,47.26,47.36,19400.0,38.5873,38.6689,38.5873,38.6689,19400.0
2013-11-21 09:35:00,47.34,47.34,47.2,47.2,15300.0,38.6526,38.6526,38.5383,38.5383,15300.0
2013-11-21 09:40:00,47.22,47.23,47.17,47.23,9700.0,38.5546,38.5628,38.5138,38.5628,9700.0
2013-11-21 09:45:00,47.25,47.26,47.21,47.25,9700.0,38.5791,38.5873,38.5464,38.5791,9700.0
2013-11-21 09:50:00,47.25,47.29,47.24,47.25,6600.0,38.5791,38.6118,38.5709,38.5791,6600.0
2013-11-21 09:55:00,47.25,47.29,47.23,47.26,17400.0,38.5791,38.6118,38.5628,38.5873,17400.0
2013-11-21 10:00:00,47.25,47.27,47.23,47.24,13600.0,38.5791,38.5954,38.5628,38.5709,13600.0
2013-11-21 10:05:00,47.25,47.25,47.23,47.25,6600.0,38.5791,38.5791,38.5628,38.5791,6600.0
2013-11-21 10:10:00,47.25,47.29,47.25,47.29,14700.0,38.5791,38.6118,38.5791,38.6118,14700.0
2013-11-21 10:15:00,47.28,47.3,47.27,47.27,16300.0,38.6036,38.6199,38.5954,38.5954,16300.0
2013-11-21 10:20:00,47.27,47.28,47.22,47.22,19600.0,38.5954,38.6036,38.5546,38.5546,19600.0
2013-11-21 10:25:00,47.23,47.25,47.23,47.23,22900.0,38.5628,38.5791,38.5628,38.5628,22900.0
2013-11-21 10:30:00,47.25,47.29,47.24,47.27,35700.0,38.5791,38.6118,38.5709,38.5954,35700.0
2013-11-21 10:35:00,47.27,47.29,47.24,47.25,104000.0,38.5954,38.6118,38.5709,38.5791,104000.0
2013-11-21 10:40:00,47.25,47.3,47.25,47.3,16500.0,38.5791,38.6199,38.5791,38.6199,16500.0
2013-11-21 10:45:00,47.3,47.37,47.3,47.37,7500.0,38.6199,38.6771,38.6199,38.6771,7500.0
2013-11-21 10:50:00,47.37,47.43,47.37,47.41,22700.0,38.6771,38.7261,38.6771,38.7097,22700.0
2013-11-21 10:55:00,47.4,47.4,47.36,47.4,13000.0,38.7016,38.7016,38.6689,38.7016,13000.0
2013-11-21 11:00:00,47.4,47.42,47.39,47.41,27400.0,38.7016,38.7179,38.6934,38.7097,27400.0
2013-11-21 11:05:00,47.41,47.41,47.37,47.39,8100.0,38.7097,38.7097,38.6771,38.6934,8100.0
2013-11-21 11:10:00,47.39,47.41,47.38,47.4,13500.0,38.6934,38.7097,38.6852,38.7016,13500.0
2013-11-21 11:15:00,47.39,47.4,47.37,47.37,5700.0,38.6934,38.7016,38.6771,38.6771,5700.0
2013-11-21 11:20:00,47.38,47.38,47.35,47.36,8900.0,38.6852,38.6852,38.6608,38.6689,8900.0
2013-11-21 11:25:00,47.36,47.39,47.31,47.38,43800.0,38.6689,38.6934,38.6281,38.6852,43800.0
2013-11-21 11:30:00,47.37,47.42,47.34,47.42,30000.0,38.6771,38.7179,38.6526,38.7179,30000.0
2013-11-21 11:35:00,47.41,47.45,47.41,47.43,11300.0,38.7097,38.7424,38.7097,38.7261,11300.0
2013-11-21 11:40:00,47.43,47.45,47.42,47.45,2500.0,38.7261,38.7424,38.7179,38.7424,2500.0
2013-11-21 11:45:00,47.45,47.47,47.45,47.47,4900.0,38.7424,38.7587,38.7424,38.7587,4900.0
2013-11-21 11:50:00,47.48,47.52,47.48,47.52,11300.0,38.7669,38.7996,38.7669,38.7996,11300.0
2013-11-21 11:55:00,47.52,47.53,47.52,47.52,11300.0,38.7996,38.8077,38.7996,38.7996,11300.0
2013-11-21 12:00:00,47.52,47.55,47.52,47.52,7200.0,38.7996,38.824,38.7996,38.7996,7200.0
2013-11-21 12:05:00,47.51,47.53,47.48,47.51,18100.0,38.7914,38.8077,38.7669,38.7914,18100.0
2013-11-21 12:10:00,47.52,47.53,47.5,47.53,4500.0,38.7996,38.8077,38.7832,38.8077,4500.0
2013-11-21 12:15:00,47.52,47.53,47.5,47.53,23400.0,38.7996,38.8077,38.7832,38.8077,23400.0
2013-11-21 12:20:00,47.53,47.53,47.48,47.5,22800.0,38.8077,38.8077,38.7669,38.7832,22800.0
2013-11-21 12:25:00,47.5,47.52,47.47,47.52,49600.0,38.7832,38.7996,38.7587,38.7996,49600.0
2013-11-21 12:30:00,47.53,47.54,47.52,47.53,15500.0,38.8077,38.8159,38.7996,38.8077,15500.0
2013-11-21 12:35:00,47.53,47.53,47.48,47.5,19000.0,38.8077,38.8077,38.7669,38.7832,19000.0
2013-11-21 12:40:00,47.48,47.49,47.47,47.47,5000.0,38.7669,38.7751,38.7587,38.7587,5000.0
2013-11-21 12:45:00,47.47,47.48,47.43,47.44,5800.0,38.7587,38.7669,38.7261,38.7342,5800.0
2013-11-21 12:50:00,47.44,47.48,47.43,47.48,6400.0,38.7342,38.7669,38.7261,38.7669,6400.0
2013-11-21 12:55:00,47.48,47.48,47.44,47.45,5100.0,38.7669,38.7669,38.7342,38.7424,5100.0
2013-11-21 13:00:00,47.44,47.45,47.43,47.44,25300.0,38.7342,38.7424,38.7261,38.7342,25300.0
2013-11-21 13:05:00,47.44,47.47,47.44,47.47,6200.0,38.7342,38.7587,38.7342,38.7587,6200.0
2013-11-21 13:10:00,47.47,47.49,47.45,47.49,17300.0,38.7587,38.7751,38.7424,38.7751,17300.0
2013-11-21 13:15:00,47.49,47.54,47.46,47.53,62900.0,38.7751,38.8159,38.7506,38.8077,62900.0
2013-11-21 13:20:00,47.54,47.54,47.47,47.53,114200.0,38.8159,38.8159,38.7587,38.8077,114200.0
2013-11-21 13:25:00,47.53,47.57,47.52,47.57,18700.0,38.8077,38.8404,38.7996,38.8404,18700.0
2013-11-21 13:30:00,47.56,47.63,47.55,47.62,68400.0,38.8322,38.8894,38.824,38.8812,68400.0
2013-11-21 13:35:00,47.62,47.64,47.61,47.64,12500.0,38.8812,38.8975,38.873,38.8975,12500.0
2013-11-21 13:40:00,47.64,47.65,47.59,47.63,35800.0,38.8975,38.9057,38.8567,38.8894,35800.0
2013-11-21 13:45:00,47.63,47.69,47.63,47.69,16600.0,38.8894,38.9384,38.8894,38.9384,16600.0
2013-11-21 13:50:00,47.69,47.69,47.66,47.66,16300.0,38.9384,38.9384,38.9139,38.9139,16300.0
2013-11-21 13:55:00,47.66,47.67,47.64,47.65,12000.0,38.9139,38.922,38.8975,38.9057,12000.0
2013-11-21 14:00:00,47.66,47.67,47.65,47.67,9900.0,38.9139,38.922,38.9057,38.922,9900.0
2013-11-21 14:05:00,47.66,47.68,47.65,47.65,12100.0,38.9139,38.9302,38.9057,38.9057,12100.0
2013-11-21 14:10:00,47.65,47.67,47.64,47.65,12800.0,38.9057,38.922,38.8975,38.9057,12800.0
2013-11-21 14:15:00,47.65,47.7,47.65,47.7,16500.0,38.9057,38.9465,38.9057,38.9465,16500.0
2013-11-21 14:20:00,47.7,47.7,47.66,47.67,16800.0,38.9465,38.9465,38.9139,38.922,16800.0
2013-11-21 14:25:00,47.66,47.67,47.64,47.67,18400.0,38.9139,38.922,38.8975,38.922,18400.0
2013-11-21 14:30:00,47.66,47.67,47.64,47.64,12000.0,38.9139,38.922,38.8975,38.8975,12000.0
2013-11-21 14:35:00,47.65,47.67,47.65,47.65,12200.0,38.9057,38.922,38.9057,38.9057,12200.0
2013-11-21 14:40:00,47.66,47.69,47.63,47.69,18000.0,38.9139,38.9384,38.8894,38.9384,18000.0
2013-11-21 14:45:00,47.69,47.71,47.68,47.7,26900.0,38.9384,38.9547,38.9302,38.9465,26900.0
2013-11-21 14:50:00,47.7,47.74,47.7,47.72,20200.0,38.9465,38.9792,38.9465,38.9629,20200.0
2013-11-21 14:55:00,47.71,47.72,47.7,47.71,5800.0,38.9547,38.9629,38.9465,38.9547,5800.0
2013-11-21 15:00:00,47.71,47.74,47.7,47.73,23000.0,38.9547,38.9792,38.9465,38.971,23000.0
2013-11-21 15:05:00,47.74,47.75,47.73,47.74,23100.0,38.9792,38.9873,38.971,38.9792,23100.0
2013-11-21 15:10:00,47.74,47.75,47.72,47.73,16100.0,38.9792,38.9873,38.9629,38.971,16100.0
2013-11-21 15:15:00,47.73,47.76,47.73,47.76,52100.0,38.971,38.9955,38.971,38.9955,52100.0
2013-11-21 15:20:00,47.76,47.78,47.75,47.78,13800.0,38.9955,39.0118,38.9873,39.0118,13800.0
2013-11-21 15:25:00,47.78,47.79,47.78,47.79,15700.0,39.0118,39.02,39.0118,39.02,15700.0
2013-11-21 15:30:00,47.79,47.8,47.77,47.8,69500.0,39.02,39.0282,39.0037,39.0282,69500.0
2013-11-21 15:35:00,47.8,47.81,47.78,47.8,42900.0,39.0282,39.0363,39.0118,39.0282,42900.0
2013-11-21 15:40:00,47.81,47.81,47.77,47.77,23500.0,39.0363,39.0363,39.0037,39.0037,23500.0
2013-11-21 15:45:00,47.77,47.77,47.72,47.74,66000.0,39.0037,39.0037,38.9629,38.9792,66000.0
2013-11-21 15:50:00,47.73,47.78,47.73,47.75,95100.0,38.971,39.0118,38.971,38.9873,95100.0
2013-11-21 15:55:00,47.75,47.79,47.73,47.78,79200.0,38.9873,39.02,38.971,39.0118,79200.0
2013-11-22 09:30:00,47.79,47.79,47.62,47.62,25300.0,39.02,39.02,38.8812,38.8812,25300.0
2013-11-22 09:35:00,47.61,47.64,47.56,47.6,13500.0,38.873,38.8975,38.8322,38.8649,13500.0
2013-11-22 09:40:00,47.61,47.69,47.59,47.67,6500.0,38.873,38.9384,38.8567,38.922,6500.0
2013-11-22 09:45:00,47.65,47.72,47.62,47.7,22700.0,38.9057,38.9629,38.8812,38.9465,22700.0
2013-11-22 09:50:00,47.69,47.74,47.69,47.69,10100.0,38.9384,38.9792,38.9384,38.9384,10100.0
2013-11-22 09:55:00,47.68,47.71,47.68,47.68,12500.0,38.9302,38.9547,38.9302,38.9302,12500.0
2013-11-22 10:00:00,47.67,47.71,47.65,47.66,16000.0,38.922,38.9547,38.9057,38.9139,16000.0
2013-11-22 10:05:00,47.66,47.7,47.65,47.7,14400.0,38.9139,38.9465,38.9057,38.9465,14400.0
2013-11-22 10:10:00,47.7,47.72,47.67,47.69,11400.0,38.9465,38.9629,38.922,38.9384,11400.0
2013-11-22 10:15:00,47.69,47.72,47.68,47.71,12300.0,38.9384,38.9629,38.9302,38.9547,12300.0
2013-11-22 10:20:00,47.71,47.72,47.66,47.69,20400.0,38.9547,38.9629,38.9139,38.9384,20400.0
2013-11-22 10:25:00,47.7,47.74,47.69,47.74,12300.0,38.9465,38.9792,38.9384,38.9792,12300.0
2013-11-22 10:30:00,47.74,47.74,47.68,47.7,9600.0,38.9792,38.9792,38.9302,38.9465,9600.0
2013-11-22 10:35:00,47.7,47.72,47.65,47.65,14200.0,38.9465,38.9629,38.9057,38.9057,14200.0
2013-11-22 10:40:00,47.65,47.69,47.64,47.69,10600.0,38.9057,38.9384,38.8975,38.9384,10600.0
2013-11-22 10:45:00,47.68,47.68,47.63,47.66,8300.0,38.9302,38.9302,38.8894,38.9139,8300.0
2013-11-22 10:50:00,47.67,47.67,47.61,47.63,11800.0,38.922,38.922,38.873,38.8894,11800.0
2013-11-22 10:55:00,47.63,47.66,47.6,47.6,18500.0,38.8894,38.9139,38.8649,38.8649,18500.0
2013-11-22 11:00:00,47.6,47.61,47.59,47.61,5200.0,38.8649,38.873,38.8567,38.873,5200.0
2013-11-22 11:05:00,47.6,47.61,47.55,47.55,15100.0,38.8649,38.873,38.824,38.824,15100.0
2013-11-22 11:10:00,47.55,47.55,47.51,47.53,16900.0,38.824,38.824,38.7914,38.8077,16900.0
2013-11-22 11:15:00,47.52,47.55,47.51,47.55,6600.0,38.7996,38.824,38.7914,38.824,6600.0
2013-11-22 11:20:00,47.55,47.57,47.53,47.56,21800.0,38.824,38.8404,38.8077,38.8322,21800.0
2013-11-22 11:25:00,47.57,47.59,47.53,47.59,27600.0,38.8404,38.8567,38.8077,38.8567,27600.0
2013-11-22 11:30:00,47.59,47.67,47.59,47.67,42400.0,38.8567,38.922,38.8567,38.922,42400.0
2013-11-22 11:35:00,47.67,47.72,47.65,47.68,28800.0,38.922,38.9629,38.9057,38.9302,28800.0
2013-11-22 11:40:00,47.69,47.72,47.69,47.71,12100.0,38.9384,38.9629,38.9384,38.9547,12100.0
2013-11-22 11:45:00,47.71,47.72,47.71,47.72,4900.0,38.9547,38.9629,38.9547,38.9629,4900.0
2013-11-22 11:50:00,47.71,47.72,47.69,47.71,9900.0,38.9547,38.9629,38.9384,38.9547,9900.0
2013-11-22 11:55:00,47.71,47.78,47.71,47.75,12500.0,38.9547,39.0118,38.9547,38.9873,12500.0
2013-11-22 12:00:00,47.75,47.8,47.75,47.79,18800.0,38.9873,39.0282,38.9873,39.02,18800.0
2013-11-22 12:05:00,47.79,47.8,47.77,47.78,10300.0,39.02,39.0282,39.0037,39.0118,10300.0
2013-11-22 12:10:00,47.79,47.79,47.78,47.79,13600.0,39.02,39.02,39.0118,39.02,13600.0
2013-11-22 12:15:00,47.78,47.79,47.76,47.76,8600.0,39.0118,39.02,38.9955,38.9955,8600.0
2013-11-22 12:20:00,47.75,47.77,47.72,47.74,11700.0,38.9873,39.0037,38.9629,38.9792,11700.0
2013-11-22 12:25:00,47.74,47.74,47.71,47.72,7800.0,38.9792,38.9792,38.9547,38.9629,7800.0
2013-11-22 12:30:00,47.72,47.72,47.71,47.72,7600.0,38.9629,38.9629,38.9547,38.9629,7600.0
2013-11-22 12:35:00,47.72,47.74,47.71,47.72,6300.0,38.9629,38.9792,38.9547,38.9629,6300.0
2013-11-22 12:40:00,47.72,47.73,47.7,47.7,6000.0,38.9629,38.971,38.9465,38.9465,6000.0
2013-11-22 12:45:00,47.7,47.71,47.7,47.71,7400.0,38.9465,38.9547,38.9465,38.9547,7400.0
2013-11-22 12:50:00,47.71,47.71,47.67,47.68,7300.0,38.9547,38.9547,38.922,38.9302,7300.0
2013-11-22 12:55:00,47.67,47.7,47.67,47.7,8100.0,38.922,38.9465,38.922,38.9465,8100.0
2013-11-22 13:00:00,47.69,47.72,47.69,47.72,8200.0,38.9384,38.9629,38.9384,38.9629,8200.0
2013-11-22 13:05:00,47.71,47.72,47.7,47.71,7400.0,38.9547,38.9629,38.9465,38.9547,7400.0
2013-11-22 13:10:00,47.71,47.73,47.71,47.73,8300.0,38.9547,38.971,38.9547,38.971,8300.0
2013-11-22 13:15:00,47.72,47.72,47.7,47.71,12600.0,38.9629,38.9629,38.9465,38.9547,12600.0
2013-11-22 13:20:00,47.7,47.76,47.7,47.76,12800.0,38.9465,38.9955,38.9465,38.9955,12800.0
2013-11-22 13:25:00,47.76,47.77,47.76,47.76,1900.0,38.9955,39.0037,38.9955,38.9955,1900.0
2013-11-22 13:30:00,47.77,47.81,47.77,47.81,13000.0,39.0037,39.0363,39.0037,39.0363,13000.0
2013-11-22 13:35:00,47.81,47.81,47.79,47.8,8200.0,39.0363,39.0363,39.02,39.0282,8200.0
2013-11-22 13:40:00,47.79,47.79,47.73,47.77,19000.0,39.02,39.02,38.971,39.0037,19000.0
2013-11-22 13:45:00,47.76,47.77,47.75,47.77,5800.0,38.9955,39.0037,38.9873,39.0037,5800.0
2013-11-22 13:50:00,47.76,47.79,47.76,47.79,12700.0,38.9955,39.02,38.9955,39.02,12700.0
2013-11-22 13:55:00,47.78,47.8,47.78,47.78,6600.0,39.0118,39.0282,39.0118,39.0118,6600.0
2013-11-22 14:00:00,47.79,47.82,47.78,47.81,13000.0,39.02,39.0445,39.0118,39.0363,13000.0
2013-11-22 14:05:00,47.81,47.82,47.77,47.8,11800.0,39.0363,39.0445,39.0037,39.0282,11800.0
2013-11-22 14:10:00,47.81,47.83,47.81,47.82,11200.0,39.0363,39.0527,39.0363,39.0445,11200.0
2013-11-22 14:15:00,47.81,47.83,47.8,47.83,9300.0,39.0363,39.0527,39.0282,39.0527,9300.0
2013-11-22 14:20:00,47.83,47.85,47.82,47.85,17100.0,39.0527,39.069,39.0445,39.069,17100.0
2013-11-22 14:25:00,47.86,47.87,47.83,47.86,15500.0,39.0772,39.0853,39.0527,39.0772,15500.0
2013-11-22 14:30:00,47.87,47.88,47.85,47.85,5600.0,39.0853,39.0935,39.069,39.069,5600.0
2013-11-22 14:35:00,47.86,47.87,47.84,47.84,12300.0,39.0772,39.0853,39.0608,39.0608,12300.0
2013-11-22 14:40:00,47.83,47.85,47.82,47.85,9500.0,39.0527,39.069,39.0445,39.069,9500.0
2013-11-22 14:45:00,47.84,47.85,47.83,47.84,7600.0,39.0608,39.069,39.0527,39.0608,7600.0
2013-11-22 14:50:00,47.85,47.85,47.83,47.84,8700.0,39.069,39.069,39.0527,39.0608,8700.0
2013-11-22 14:55:00,47.84,47.85,47.82,47.82,10800.0,39.0608,39.069,39.0445,39.0445,10800.0
2013-11-22 15:00:00,47.82,47.86,47.82,47.86,16400.0,39.0445,39.0772,39.0445,39.0772,16400.0
2013-11-22 15:05:00,47.86,47.87,47.85,47.85,8300.0,39.0772,39.0853,39.069,39.069,8300.0
2013-11-22 15:10:00,47.85,47.85,47.83,47.85,13400.0,39.069,39.069,39.0527,39.069,13400.0
2013-11-22 15:15:00,47.85,47.87,47.85,47.85,17800.0,39.069,39.0853,39.069,39.069,17800.0
2013-11-22 15:20:00,47.86,47.89,47.85,47.89,25600.0,39.0772,39.1017,39.069,39.1017,25600.0
2013-11-22 15:25:00,47.89,47.9,47.88,47.88,15600.0,39.1017,39.1098,39.0935,39.0935,15600.0
2013-11-22 15:30:00,47.88,47.9,47.88,47.9,24100.0,39.0935,39.1098,39.0935,39.1098,24100.0
2013-11-22 15:35:00,47.91,47.93,47.9,47.9,28100.0,39.118,39.1343,39.1098,39.1098,28100.0
2013-11-22 15:40:00,47.91,47.92,47.89,47.91,22700.0,39.118,39.1261,39.1017,39.118,22700.0
2013-11-22 15:45:00,47.91,47.94,47.9,47.92,38000.0,39.118,39.1425,39.1098,39.1261,38000.0
2013-11-22 15:50:00,47.91,47.92,47.89,47.91,37200.0,39.118,39.1261,39.1017,39.118,37200.0
2013-11-22 15:55:00,47.91,47.95,47.91,47.92,67100.0,39.118,39.1506,39.118,39.1261,67100.0
2013-11-25 09:30:00,47.92,47.97,47.92,47.94,36800.0,39.1261,39.167,39.1261,39.1425,36800.0
2013-11-25 09:35:00,47.94,47.94,47.84,47.88,9500.0,39.1425,39.1425,39.0608,39.0935,9500.0
2013-11-25 09:40:00,47.88,47.9,47.84,47.85,5300.0,39.0935,39.1098,39.0608,39.069,5300.0
2013-11-25 09:45:00,47.85,47.89,47.81,47.83,13600.0,39.069,39.1017,39.0363,39.0527,13600.0
2013-11-25 09:50:00,47.82,47.93,47.82,47.9,18200.0,39.0445,39.1343,39.0445,39.1098,18200.0
2013-11-25 09:55:00,47.9,47.91,47.89,47.91,9100.0,39.1098,39.118,39.1017,39.118,9100.0
2013-11-25 10:00:00,47.91,47.95,47.9,47.92,27500.0,39.118,39.1506,39.1098,39.1261,27500.0
2013-11-25 10:05:00,47.92,47.94,47.89,47.93,22400.0,39.1261,39.1425,39.1017,39.1343,22400.0
2013-11-25 10:10:00,47.92,47.92,47.84,47.84,16100.0,39.1261,39.1261,39.0608,39.0608,16100.0
2013-11-25 10:15:00,47.84,47.89,47.84,47.89,7900.0,39.0608,39.1017,39.0608,39.1017,7900.0
2013-11-25 10:20:00,47.89,47.9,47.81,47.81,8900.0,39.1017,39.1098,39.0363,39.0363,8900.0
2013-11-25 10:25:00,47.82,47.82,47.81,47.81,18100.0,39.0445,39.0445,39.0363,39.0363,18100.0
2013-11-25 10:30:00,47.81,47.82,47.76,47.77,18200.0,39.0363,39.0445,38.9955,39.0037,18200.0
2013-11-25 10:35:00,47.78,47.79,47.75,47.75,17600.0,39.0118,39.02,38.9873,38.9873,17600.0
2013-11-25 10:40:00,47.76,47.76,47.73,47.75,15000.0,38.9955,38.9955,38.971,38.9873,15000.0
2013-11-25 10:45:00,47.76,47.78,47.74,47.75,14500.0,38.9955,39.0118,38.9792,38.9873,14500.0
2013-11-25 10:50:00,47.74,47.76,47.74,47.76,7100.0,38.9792,38.9955,38.9792,38.9955,7100.0
2013-11-25 10:55:00,47.77,47.8,47.75,47.75,17200.0,39.0037,39.0282,38.9873,38.9873,17200.0
2013-11-25 11:00:00,47.75,47.76,47.72,47.73,10500.0,38.9873,38.9955,38.9629,38.971,10500.0
2013-11-25 11:05:00,47.72,47.76,47.72,47.74,22600.0,38.9629,38.9955,38.9629,38.9792,22600.0
2013-11-25 11:10:00,47.74,47.75,47.72,47.72,6500.0,38.9792,38.9873,38.9629,38.9629,6500.0
2013-11-25 11:15:00,47.72,47.73,47.71,47.73,6000.0,38.9629,38.971,38.9547,38.971,6000.0
2013-11-25 11:20:00,47.72,47.74,47.72,47.73,11500.0,38.9629,38.9792,38.9629,38.971,11500.0
2013-11-25 11:25:00,47.73,47.75,47.73,47.75,13500.0,38.971,38.9873,38.971,38.9873,13500.0
2013-11-25 11:30:00,47.75,47.78,47.75,47.78,6800.0,38.9873,39.0118,38.9873,39.0118,6800.0
2013-11-25 11:35:00,47.78,47.78,47.75,47.75,15600.0,39.0118,39.0118,38.9873,38.9873,15600.0
2013-11-25 11:40:00,47.75,47.8,47.75,47.77,42000.0,38.9873,39.0282,38.9873,39.0037,42000.0
2013-11-25 11:45:00,47.77,47.78,47.72,47.73,45700.0,39.0037,39.0118,38.9629,38.971,45700.0
2013-11-25 11:50:00,47.73,47.73,47.7,47.7,6300.0,38.971,38.971,38.9465,38.9465,6300.0
2013-11-25 11:55:00,47.71,47.76,47.7,47.76,22400.0,38.9547,38.9955,38.9465,38.9955,22400.0
2013-11-25 12:00:00,47.75,47.76,47.71,47.73,65800.0,38.9873,38.9955,38.9547,38.971,65800.0
2013-11-25 12:05:00,47.72,47.72,47.69,47.7,9300.0,38.9629,38.9629,38.9384,38.9465,9300.0
2013-11-25 12:10:00,47.69,47.69,47.65,47.66,12600.0,38.9384,38.9384,38.9057,38.9139,12600.0
2013-11-25 12:15:00,47.67,47.72,47.66,47.72,6900.0,38.922,38.9629,38.9139,38.9629,6900.0
2013-11-25 12:20:00,47.72,47.76,47.71,47.75,8400.0,38.9629,38.9955,38.9547,38.9873,8400.0
2013-11-25 12:25:00,47.75,47.77,47.75,47.77,15900.0,38.9873,39.0037,38.9873,39.0037,15900.0
2013-11-25 12:30:00,47.76,47.77,47.74,47.76,9500.0,38.9955,39.0037,38.9792,38.9955,9500.0
2013-11-25 12:35:00,47.76,47.78,47.74,47.78,7700.0,38.9955,39.0118,38.9792,39.0118,7700.0
2013-11-25 12:40:00,47.78,47.79,47.77,47.77,7100.0,39.0118,39.02,39.0037,39.0037,7100.0
2013-11-25 12:45:00,47.77,47.77,47.75,47.75,4000.0,39.0037,39.0037,38.9873,38.9873,4000.0
2013-11-25 12:50:00,47.76,47.76,47.75,47.76,4800.0,38.9955,38.9955,38.9873,38.9955,4800.0
2013-11-25 12:55:00,47.77,47.78,47.77,47.78,5900.0,39.0037,39.0118,39.0037,39.0118,5900.0
2013-11-25 13:00:00,47.77,47.78,47.76,47.76,9200.0,39.0037,39.0118,38.9955,38.9955,9200.0
2013-11-25 13:05:00,47.76,47.77,47.75,47.76,12500.0,38.9955,39.0037,38.9873,38.9955,12500.0
2013-11-25 13:10:00,47.77,47.79,47.76,47.78,6900.0,39.0037,39.02,38.9955,39.0118,6900.0
2013-11-25 13:15:00,47.78,47.79,47.77,47.77,13500.0,39.0118,39.02,39.0037,39.0037,13500.0
2013-11-25 13:20:00,47.77,47.78,47.75,47.76,8100.0,39.0037,39.0118,38.9873,38.9955,8100.0
2013-11-25 13:25:00,47.76,47.76,47.74,47.74,7400.0,38.9955,38.9955,38.9792,38.9792,7400.0
2013-11-25 13:30:00,47.74,47.75,47.74,47.74,7600.0,38.9792,38.9873,38.9792,38.9792,7600.0
2013-11-25 13:35:00,47.74,47.75,47.68,47.69,20100.0,38.9792,38.9873,38.9302,38.9384,20100.0
2013-11-25 13:40:00,47.68,47.72,47.68,47.7,33100.0,38.9302,38.9629,38.9302,38.9465,33100.0
2013-11-25 13:45:00,47.71,47.71,47.7,47.7,10200.0,38.9547,38.9547,38.9465,38.9465,10200.0
2013-11-25 13:50:00,47.7,47.75,47.7,47.74,32000.0,38.9465,38.9873,38.9465,38.9792,32000.0
2013-11-25 13:55:00,47.75,47.79,47.74,47.79,4600.0,38.9873,39.02,38.9792,39.02,4600.0
2013-11-25 14:00:00,47.79,47.81,47.78,47.8,25500.0,39.02,39.0363,39.0118,39.0282,25500.0
2013-11-25 14:05:00,47.79,47.8,47.77,47.79,19700.0,39.02,39.0282,39.0037,39.02,19700.0
2013-11-25 14:10:00,47.79,47.82,47.79,47.81,11800.0,39.02,39.0445,39.02,39.0363,11800.0
2013-11-25 14:15:00,47.82,47.83,47.78,47.78,17400.0,39.0445,39.0527,39.0118,39.0118,17400.0
2013-11-25 14:20:00,47.78,47.81,47.78,47.8,10600.0,39.0118,39.0363,39.0118,39.0282,10600.0
2013-11-25 14:25:00,47.81,47.81,47.76,47.8,15200.0,39.0363,39.0363,38.9955,39.0282,15200.0
2013-11-25 14:30:00,47.8,47.82,47.79,47.79,11400.0,39.0282,39.0445,39.02,39.02,11400.0
2013-11-25 14:35:00,47.79,47.79,47.77,47.77,7900.0,39.02,39.02,39.0037,39.0037,7900.0
2013-11-25 14:40:00,47.78,47.78,47.75,47.75,10500.0,39.0118,39.0118,38.9873,38.9873,10500.0
2013-11-25 14:45:00,47.75,47.76,47.74,47.74,12300.0,38.9873,38.9955,38.9792,38.9792,12300.0
2013-11-25 14:50:00,47.74,47.75,47.71,47.71,13400.0,38.9792,38.9873,38.9547,38.9547,13400.0
2013-11-25 14:55:00,47.72,47.72,47.7,47.72,12700.0,38.9629,38.9629,38.9465,38.9629,12700.0
2013-11-25 15:00:00,47.72,47.72,47.66,47.68,28100.0,38.9629,38.9629,38.9139,38.9302,28100.0
2013-11-25 15:05:00,47.68,47.7,47.64,47.64,10800.0,38.9302,38.9465,38.8975,38.8975,10800.0
2013-11-25 15:10:00,47.64,47.65,47.62,47.63,17800.0,38.8975,38.9057,38.8812,38.8894,17800.0
2013-11-25 15:15:00,47.62,47.64,47.61,47.64,32800.0,38.8812,38.8975,38.873,38.8975,32800.0
2013-11-25 15:20:00,47.64,47.64,47.61,47.61,21200.0,38.8975,38.8975,38.873,38.873,21200.0
2013-11-25 15:25:00,47.62,47.66,47.61,47.66,17100.0,38.8812,38.9139,38.873,38.9139,17100.0
2013-11-25 15:30:00,47.66,47.66,47.63,47.64,23600.0,38.9139,38.9139,38.8894,38.8975,23600.0
2013-11-25 15:35:00,47.64,47.65,47.58,47.61,55400.0,38.8975,38.9057,38.8485,38.873,55400.0
2013-11-25 15:40:00,47.61,47.68,47.61,47.67,37800.0,38.873,38.9302,38.873,38.922,37800.0
2013-11-25 15:45:00,47.66,47.71,47.66,47.71,33900.0,38.9139,38.9547,38.9139,38.9547,33900.0
2013-11-25 15:50:00,47.71,47.71,47.67,47.69,43900.0,38.9547,38.9547,38.922,38.9384,43900.0
2013-11-25 15:55:00,47.68,47.73,47.67,47.69,92000.0,38.9302,38.971,38.922,38.9384,92000.0
2013-11-26 09:30:00,47.67,47.88,47.52,47.88,20900.0,38.922,39.0935,38.7996,39.0935,20900.0
2013-11-26 09:35:00,47.88,47.88,47.81,47.83,11200.0,39.0935,39.0935,39.0363,39.0527,11200.0
2013-11-26 09:40:00,47.83,47.89,47.8,47.8,19500.0,39.0527,39.1017,39.0282,39.0282,19500.0
2013-11-26 09:45:00,47.8,47.82,47.75,47.82,48400.0,39.0282,39.0445,38.9873,39.0445,48400.0
2013-11-26 09:50:00,47.82,47.83,47.74,47.75,10200.0,39.0445,39.0527,38.9792,38.9873,10200.0
2013-11-26 09:55:00,47.75,47.8,47.75,47.78,4600.0,38.9873,39.0282,38.9873,39.0118,4600.0
2013-11-26 10:00:00,47.78,47.8,47.7,47.71,20400.0,39.0118,39.0282,38.9465,38.9547,20400.0
2013-11-26 10:05:00,47.71,47.73,47.69,47.69,27400.0,38.9547,38.971,38.9384,38.9384,27400.0
2013-11-26 10:10:00,47.69,47.7,47.53,47.57,33200.0,38.9384,38.9465,38.8077,38.8404,33200.0
2013-11-26 10:15:00,47.53,47.61,47.5,47.53,32300.0,38.8077,38.873,38.7832,38.8077,32300.0
2013-11-26 10:20:00,47.53,47.56,47.5,47.51,27100.0,38.8077,38.8322,38.7832,38.7914,27100.0
2013-11-26 10:25:00,47.51,47.55,47.47,47.48,54000.0,38.7914,38.824,38.7587,38.7669,54000.0
2013-11-26 10:30:00,47.47,47.5,47.45,47.49,36800.0,38.7587,38.7832,38.7424,38.7751,36800.0
2013-11-26 10:35:00,47.48,47.51,47.45,47.45,96300.0,38.7669,38.7914,38.7424,38.7424,96300.0
2013-11-26 10:40:00,47.45,47.55,47.44,47.55,20400.0,38.7424,38.824,38.7342,38.824,20400.0
2013-11-26 10:45:00,47.56,47.58,47.54,47.55,41600.0,38.8322,38.8485,38.8159,38.824,41600.0
2013-11-26 10:50:00,47.55,47.55,47.54,47.55,8700.0,38.824,38.824,38.8159,38.824,8700.0
2013-11-26 10:55:00,47.54,47.59,47.51,47.59,21500.0,38.8159,38.8567,38.7914,38.8567,21500.0
2013-11-26 11:00:00,47.58,47.61,47.58,47.61,21400.0,38.8485,38.873,38.8485,38.873,21400.0
2013-11-26 11:05:00,47.6,47.65,47.6,47.64,9600.0,38.8649,38.9057,38.8649,38.8975,9600.0
2013-11-26 11:10:00,47.65,47.66,47.62,47.65,30000.0,38.9057,38.9139,38.8812,38.9057,30000.0
2013-11-26 11:15:00,47.65,47.66,47.56,47.58,47100.0,38.9057,38.9139,38.8322,38.8485,47100.0
2013-11-26 11:20:00,47.58,47.61,47.55,47.57,88500.0,38.8485,38.873,38.824,38.8404,88500.0
2013-11-26 11:25:00,47.58,47.59,47.55,47.55,43300.0,38.8485,38.8567,38.824,38.824,43300.0
2013-11-26 11:30:00,47.55,47.56,47.53,47.54,12400.0,38.824,38.8322,38.8077,38.8159,12400.0
2013-11-26 11:35:00,47.55,47.61,47.55,47.58,16800.0,38.824,38.873,38.824,38.8485,16800.0
2013-11-26 11:40:00,47.58,47.59,47.58,47.58,3900.0,38.8485,38.8567,38.8485,38.8485,3900.0
2013-11-26 11:45:00,47.58,47.62,47.58,47.62,11000.0,38.8485,38.8812,38.8485,38.8812,11000.0
2013-11-26 11:50:00,47.63,47.64,47.58,47.59,15600.0,38.8894,38.8975,38.8485,38.8567,15600.0
2013-11-26 11:55:00,47.59,47.6,47.58,47.6,5100.0,38.8567,38.8649,38.8485,38.8649,5100.0
2013-11-26 12:00:00,47.59,47.62,47.59,47.62,20200.0,38.8567,38.8812,38.8567,38.8812,20200.0
2013-11-26 12:05:00,47.62,47.63,47.6,47.6,18800.0,38.8812,38.8894,38.8649,38.8649,18800.0
2013-11-26 12:10:00,47.6,47.64,47.59,47.64,19500.0,38.8649,38.8975,38.8567,38.8975,19500.0
2013-11-26 12:15:00,47.63,47.68,47.63,47.66,26200.0,38.8894,38.9302,38.8894,38.9139,26200.0
2013-11-26 12:20:00,47.66,47.68,47.66,47.66,16200.0,38.9139,38.9302,38.9139,38.9139,16200.0
2013-11-26 12:25:00,47.66,47.69,47.66,47.68,13200.0,38.9139,38.9384,38.9139,38.9302,13200.0
2013-11-26 12:30:00,47.68,47.68,47.61,47.61,31500.0,38.9302,38.9302,38.873,38.873,31500.0
2013-11-26 12:35:00,47.62,47.65,47.59,47.6,56000.0,38.8812,38.9057,38.8567,38.8649,56000.0
2013-11-26 12:40:00,47.61,47.61,47.59,47.61,11200.0,38.873,38.873,38.8567,38.873,11200.0
2013-11-26 12:45:00,47.61,47.62,47.6,47.61,15900.0,38.873,38.8812,38.8649,38.873,15900.0
2013-11-26 12:50:00,47.6,47.61,47.57,47.58,13400.0,38.8649,38.873,38.8404,38.8485,13400.0
2013-11-26 12:55:00,47.58,47.58,47.54,47.55,14600.0,38.8485,38.8485,38.8159,38.824,14600.0
2013-11-26 13:00:00,47.55,47.56,47.53,47.56,17700.0,38.824,38.8322,38.8077,38.8322,17700.0
2013-11-26 13:05:00,47.55,47.55,47.51,47.51,8800.0,38.824,38.824,38.7914,38.7914,8800.0
2013-11-26 13:10:00,47.51,47.52,47.5,47.52,10000.0,38.7914,38.7996,38.7832,38.7996,10000.0
2013-11-26 13:15:00,47.51,47.52,47.51,47.51,5400.0,38.7914,38.7996,38.7914,38.7914,5400.0
2013-11-26 13:20:00,47.51,47.52,47.5,47.51,13700.0,38.7914,38.7996,38.7832,38.7914,13700.0
2013-11-26 13:25:00,47.51,47.52,47.5,47.52,4800.0,38.7914,38.7996,38.7832,38.7996,4800.0
2013-11-26 13:30:00,47.51,47.57,47.51,47.55,10500.0,38.7914,38.8404,38.7914,38.824,10500.0
2013-11-26 13:35:00,47.54,47.55,47.5,47.51,9800.0,38.8159,38.824,38.7832,38.7914,9800.0
2013-11-26 13:40:00,47.52,47.56,47.52,47.55,8800.0,38.7996,38.8322,38.7996,38.824,8800.0
2013-11-26 13:45:00,47.55,47.57,47.53,47.54,17600.0,38.824,38.8404,38.8077,38.8159,17600.0
2013-11-26 13:50:00,47.55,47.56,47.54,47.55,31800.0,38.824,38.8322,38.8159,38.824,31800.0
2013-11-26 13:55:00,47.54,47.56,47.53,47.54,24000.0,38.8159,38.8322,38.8077,38.8159,24000.0
2013-11-26 14:00:00,47.53,47.56,47.52,47.55,11300.0,38.8077,38.8322,38.7996,38.824,11300.0
2013-11-26 14:05:00,47.55,47.56,47.53,47.55,13000.0,38.824,38.8322,38.8077,38.824,13000.0
2013-11-26 14:10:00,47.55,47.55,47.53,47.53,13400.0,38.824,38.824,38.8077,38.8077,13400.0
2013-11-26 14:15:00,47.53,47.56,47.53,47.54,9600.0,38.8077,38.8322,38.8077,38.8159,9600.0
2013-11-26 14:20:00,47.54,47.55,47.52,47.54,11800.0,38.8159,38.824,38.7996,38.8159,11800.0
2013-11-26 14:25:00,47.54,47.55,47.53,47.54,16800.0,38.8159,38.824,38.8077,38.8159,16800.0
2013-11-26 14:30:00,47.54,47.55,47.53,47.54,20900.0,38.8159,38.824,38.8077,38.8159,20900.0
2013-11-26 14:35:00,47.54,47.55,47.53,47.54,14900.0,38.8159,38.824,38.8077,38.8159,14900.0
2013-11-26 14:40:00,47.55,47.55,47.53,47.55,22500.0,38.824,38.824,38.8077,38.824,22500.0
2013-11-26 14:45:00,47.54,47.54,47.52,47.54,14500.0,38.8159,38.8159,38.7996,38.8159,14500.0
2013-11-26 14:50:00,47.54,47.57,47.54,47.55,15800.0,38.8159,38.8404,38.8159,38.824,15800.0
2013-11-26 14:55:00,47.54,47.55,47.52,47.55,41600.0,38.8159,38.824,38.7996,38.824,41600.0
2013-11-26 15:00:00,47.56,47.57,47.52,47.54,35900.0,38.8322,38.8404,38.7996,38.8159,35900.0
2013-11-26 15:05:00,47.54,47.57,47.53,47.55,49200.0,38.8159,38.8404,38.8077,38.824,49200.0
2013-11-26 15:10:00,47.56,47.61,47.56,47.59,10800.0,38.8322,38.873,38.8322,38.8567,10800.0
2013-11-26 15:15:00,47.59,47.64,47.58,47.64,13300.0,38.8567,38.8975,38.8485,38.8975,13300.0
2013-11-26 15:20:00,47.64,47.64,47.62,47.62,18500.0,38.8975,38.8975,38.8812,38.8812,18500.0
2013-11-26 15:25:00,47.63,47.66,47.62,47.66,19200.0,38.8894,38.9139,38.8812,38.9139,19200.0
2013-11-26 15:30:00,47.65,47.67,47.65,47.66,22500.0,38.9057,38.922,38.9057,38.9139,22500.0
2013-11-26 15:35:00,47.65,47.68,47.65,47.67,21900.0,38.9057,38.9302,38.9057,38.922,21900.0
2013-11-26 15:40:00,47.68,47.68,47.65,47.65,24800.0,38.9302,38.9302,38.9057,38.9057,24800.0
2013-11-26 15:45:00,47.65,47.65,47.52,47.56,80300.0,38.9057,38.9057,38.7996,38.8322,80300.0
2013-11-26 15:50:00,47.55,47.55,47.5,47.52,59300.0,38.824,38.824,38.7832,38.7996,59300.0
2013-11-26 15:55:00,47.51,47.53,47.48,47.5,138100.0,38.7914,38.8077,38.7669,38.7832,138100.0
2013-11-27 09:30:00,47.48,47.63,47.48,47.62,19500.0,38.7669,38.8894,38.7669,38.8812,19500.0
2013-11-27 09:35:00,47.6,47.64,47.51,47.64,7400.0,38.8649,38.8975,38.7914,38.8975,7400.0
2013-11-27 09:40:00,47.63,47.66,47.59,47.61,27800.0,38.8894,38.9139,38.8567,38.873,27800.0
2013-11-27 09:45:00,47.6,47.63,47.57,47.63,6800.0,38.8649,38.8894,38.8404,38.8894,6800.0
2013-11-27 09:50:00,47.67,47.69,47.61,47.62,9900.0,38.922,38.9384,38.873,38.8812,9900.0
2013-11-27 09:55:00,47.62,47.7,47.62,47.65,22000.0,38.8812,38.9465,38.8812,38.9057,22000.0
2013-11-27 10:00:00,47.65,47.7,47.62,47.65,29600.0,38.9057,38.9465,38.8812,38.9057,29600.0
2013-11-27 10:05:00,47.66,47.7,47.65,47.67,5400.0,38.9139,38.9465,38.9057,38.922,5400.0
2013-11-27 10:10:00,47.68,47.7,47.64,47.64,5400.0,38.9302,38.9465,38.8975,38.8975,5400.0
2013-11-27 10:15:00,47.64,47.67,47.64,47.64,8600.0,38.8975,38.922,38.8975,38.8975,8600.0
2013-11-27 10:20:00,47.64,47.66,47.6,47.62,37100.0,38.8975,38.9139,38.8649,38.8812,37100.0
2013-11-27 10:25:00,47.61,47.65,47.61,47.65,21500.0,38.873,38.9057,38.873,38.9057,21500.0
2013-11-27 10:30:00,47.64,47.66,47.64,47.66,8200.0,38.8975,38.9139,38.8975,38.9139,8200.0
2013-11-27 10:35:00,47.66,47.66,47.61,47.64,12300.0,38.9139,38.9139,38.873,38.8975,12300.0
2013-11-27 10:40:00,47.65,47.68,47.64,47.65,9100.0,38.9057,38.9302,38.8975,38.9057,9100.0
2013-11-27 10:45:00,47.64,47.68,47.62,47.63,29200.0,38.8975,38.9302,38.8812,38.8894,29200.0
2013-11-27 10:50:00,47.62,47.64,47.61,47.62,6600.0,38.8812,38.8975,38.873,38.8812,6600.0
2013-11-27 10:55:00,47.63,47.68,47.63,47.65,8300.0,38.8894,38.9302,38.8894,38.9057,8300.0
2013-11-27 11:00:00,47.65,47.66,47.65,47.66,7700.0,38.9057,38.9139,38.9057,38.9139,7700.0
2013-11-27 11:05:00,47.67,47.69,47.62,47.62,7900.0,38.922,38.9384,38.8812,38.8812,7900.0
2013-11-27 11:10:00,47.63,47.66,47.62,47.65,7900.0,38.8894,38.9139,38.8812,38.9057,7900.0
2013-11-27 11:15:00,47.64,47.66,47.61,47.61,14100.0,38.8975,38.9139,38.873,38.873,14100.0
2013-11-27 11:20:00,47.61,47.66,47.6,47.63,13600.0,38.873,38.9139,38.8649,38.8894,13600.0
2013-11-27 11:25:00,47.63,47.65,47.62,47.62,13000.0,38.8894,38.9057,38.8812,38.8812,13000.0
2013-11-27 11:30:00,47.61,47.63,47.61,47.62,3500.0,38.873,38.8894,38.873,38.8812,3500.0
2013-11-27 11:35:00,47.63,47.63,47.6,47.61,8800.0,38.8894,38.8894,38.8649,38.873,8800.0
2013-11-27 11:40:00,47.61,47.61,47.59,47.6,6000.0,38.873,38.873,38.8567,38.8649,6000.0
2013-11-27 11:45:00,47.62,47.62,47.61,47.61,1200.0,38.8812,38.8812,38.873,38.873,1200.0
2013-11-27 11:50:00,47.61,47.63,47.59,47.6,10700.0,38.873,38.8894,38.8567,38.8649,10700.0
2013-11-27 11:55:00,47.6,47.61,47.59,47.59,3400.0,38.8649,38.873,38.8567,38.8567,3400.0
2013-11-27 12:00:00,47.59,47.6,47.57,47.58,6200.0,38.8567,38.8649,38.8404,38.8485,6200.0
2013-11-27 12:05:00,47.58,47.59,47.57,47.59,9700.0,38.8485,38.8567,38.8404,38.8567,9700.0
2013-11-27 12:10:00,47.59,47.59,47.56,47.56,4300.0,38.8567,38.8567,38.8322,38.8322,4300.0
2013-11-27 12:15:00,47.56,47.56,47.54,47.54,4900.0,38.8322,38.8322,38.8159,38.8159,4900.0
2013-11-27 12:20:00,47.54,47.55,47.52,47.52,7100.0,38.8159,38.824,38.7996,38.7996,7100.0
2013-11-27 12:25:00,47.52,47.55,47.52,47.53,8700.0,38.7996,38.824,38.7996,38.8077,8700.0
2013-11-27 12:30:00,47.53,47.53,47.52,47.52,5700.0,38.8077,38.8077,38.7996,38.7996,5700.0
2013-11-27 12:35:00,47.52,47.52,47.5,47.52,3200.0,38.7996,38.7996,38.7832,38.7996,3200.0
2013-11-27 12:40:00,47.52,47.52,47.49,47.49,6300.0,38.7996,38.7996,38.7751,38.7751,6300.0
2013-11-27 12:45:00,47.49,47.5,47.48,47.48,4300.0,38.7751,38.7832,38.7669,38.7669,4300.0
2013-11-27 12:50:00,47.47,47.47,47.44,47.44,4700.0,38.7587,38.7587,38.7342,38.7342,4700.0
2013-11-27 12:55:00,47.45,47.47,47.43,47.43,4800.0,38.7424,38.7587,38.7261,38.7261,4800.0
2013-11-27 13:00:00,47.42,47.44,47.42,47.42,3300.0,38.7179,38.7342,38.7179,38.7179,3300.0
2013-11-27 13:05:00,47.43,47.44,47.42,47.44,4400.0,38.7261,38.7342,38.7179,38.7342,4400.0
2013-11-27 13:10:00,47.44,47.45,47.42,47.42,6800.0,38.7342,38.7424,38.7179,38.7179,6800.0
2013-11-27 13:15:00,47.41,47.41,47.35,47.35,5000.0,38.7097,38.7097,38.6608,38.6608,5000.0
2013-11-27 13:20:00,47.35,47.38,47.35,47.38,2200.0,38.6608,38.6852,38.6608,38.6852,2200.0
2013-11-27 13:25:00,47.39,47.41,47.38,47.41,4600.0,38.6934,38.7097,38.6852,38.7097,4600.0
2013-11-27 13:30:00,47.42,47.43,47.41,47.42,4300.0,38.7179,38.7261,38.7097,38.7179,4300.0
2013-11-27 13:35:00,47.42,47.43,47.42,47.42,2000.0,38.7179,38.7261,38.7179,38.7179,2000.0
2013-11-27 13:40:00,47.42,47.46,47.42,47.43,7400.0,38.7179,38.7506,38.7179,38.7261,7400.0
2013-11-27 13:45:00,47.43,47.43,47.4,47.41,7300.0,38.7261,38.7261,38.7016,38.7097,7300.0
2013-11-27 13:50:00,47.41,47.42,47.41,47.42,6600.0,38.7097,38.7179,38.7097,38.7179,6600.0
2013-11-27 13:55:00,47.42,47.45,47.42,47.43,6500.0,38.7179,38.7424,38.7179,38.7261,6500.0
2013-11-27 14:00:00,47.44,47.45,47.42,47.44,4700.0,38.7342,38.7424,38.7179,38.7342,4700.0
2013-11-27 14:05:00,47.43,47.43,47.41,47.41,2800.0,38.7261,38.7261,38.7097,38.7097,2800.0
2013-11-27 14:10:00,47.42,47.44,47.42,47.43,6800.0,38.7179,38.7342,38.7179,38.7261,6800.0
2013-11-27 14:15:00,47.43,47.44,47.42,47.42,10700.0,38.7261,38.7342,38.7179,38.7179,10700.0
2013-11-27 14:20:00,47.43,47.5,47.43,47.5,9400.0,38.7261,38.7832,38.7261,38.7832,9400.0
2013-11-27 14:25:00,47.5,47.5,47.49,47.49,9200.0,38.7832,38.7832,38.7751,38.7751,9200.0
2013-11-27 14:30:00,47.49,47.53,47.49,47.51,11300.0,38.7751,38.8077,38.7751,38.7914,11300.0
2013-11-27 14:35:00,47.52,47.52,47.51,47.52,3000.0,38.7996,38.7996,38.7914,38.7996,3000.0
2013-11-27 14:40:00,47.51,47.54,47.51,47.54,3900.0,38.7914,38.8159,38.7914,38.8159,3900.0
2013-11-27 14:45:00,47.54,47.58,47.54,47.58,16900.0,38.8159,38.8485,38.8159,38.8485,16900.0
2013-11-27 14:50:00,47.58,47.59,47.58,47.58,2100.0,38.8485,38.8567,38.8485,38.8485,2100.0
2013-11-27 14:55:00,47.58,47.59,47.55,47.55,8600.0,38.8485,38.8567,38.824,38.824,8600.0
2013-11-27 15:00:00,47.55,47.57,47.54,47.57,3400.0,38.824,38.8404,38.8159,38.8404,3400.0
2013-11-27 15:05:00,47.57,47.58,47.56,47.58,4600.0,38.8404,38.8485,38.8322,38.8485,4600.0
2013-11-27 15:10:00,47.58,47.58,47.56,47.57,7400.0,38.8485,38.8485,38.8322,38.8404,7400.0
2013-11-27 15:15:00,47.57,47.59,47.55,47.59,12100.0,38.8404,38.8567,38.824,38.8567,12100.0
2013-11-27 15:20:00,47.59,47.6,47.57,47.57,11000.0,38.8567,38.8649,38.8404,38.8404,11000.0
2013-11-27 15:25:00,47.57,47.6,47.57,47.6,8100.0,38.8404,38.8649,38.8404,38.8649,8100.0
2013-11-27 15:30:00,47.6,47.61,47.59,47.6,9000.0,38.8649,38.873,38.8567,38.8649,9000.0
2013-11-27 15:35:00,47.6,47.61,47.58,47.59,17500.0,38.8649,38.873,38.8485,38.8567,17500.0
2013-11-27 15:40:00,47.6,47.62,47.59,47.62,9000.0,38.8649,38.8812,38.8567,38.8812,9000.0
2013-11-27 15:45:00,47.62,47.62,47.59,47.59,31200.0,38.8812,38.8812,38.8567,38.8567,31200.0
2013-11-27 15:50:00,47.59,47.61,47.56,47.61,39300.0,38.8567,38.873,38.8322,38.873,39300.0
2013-11-27 15:55:00,47.6,47.62,47.59,47.6,58400.0,38.8649,38.8812,38.8567,38.8649,58400.0
2013-11-29 09:30:00,47.75,47.83,47.47,47.55,34000.0,38.9873,39.0527,38.7587,38.824,34000.0
2013-11-29 09:35:00,47.56,47.64,47.56,47.64,6700.0,38.8322,38.8975,38.8322,38.8975,6700.0
2013-11-29 09:40:00,47.62,47.65,47.6,47.64,7100.0,38.8812,38.9057,38.8649,38.8975,7100.0
2013-11-29 09:45:00,47.63,47.63,47.62,47.63,900.0,38.8894,38.8894,38.8812,38.8894,900.0
2013-11-29 09:50:00,47.62,47.67,47.62,47.63,3800.0,38.8812,38.922,38.8812,38.8894,3800.0
2013-11-29 09:55:00,47.65,47.68,47.65,47.65,4600.0,38.9057,38.9302,38.9057,38.9057,4600.0
2013-11-29 10:00:00,47.65,47.68,47.61,47.61,8100.0,38.9057,38.9302,38.873,38.873,8100.0
2013-11-29 10:05:00,47.61,47.64,47.61,47.61,7600.0,38.873,38.8975,38.873,38.873,7600.0
2013-11-29 10:10:00,47.61,47.64,47.61,47.62,4500.0,38.873,38.8975,38.873,38.8812,4500.0
2013-11-29 10:15:00,47.62,47.62,47.56,47.58,9400.0,38.8812,38.8812,38.8322,38.8485,9400.0
2013-11-29 10:20:00,47.59,47.6,47.57,47.58,13400.0,38.8567,38.8649,38.8404,38.8485,13400.0
2013-11-29 10:25:00,47.58,47.59,47.53,47.53,39700.0,38.8485,38.8567,38.8077,38.8077,39700.0
2013-11-29 10:30:00,47.53,47.59,47.53,47.56,33700.0,38.8077,38.8567,38.8077,38.8322,33700.0
2013-11-29 10:35:00,47.55,47.57,47.54,47.57,22000.0,38.824,38.8404,38.8159,38.8404,22000.0
2013-11-29 10:40:00,47.57,47.57,47.52,47.52,4700.0,38.8404,38.8404,38.7996,38.7996,4700.0
2013-11-29 10:45:00,47.52,47.52,47.46,47.46,3700.0,38.7996,38.7996,38.7506,38.7506,3700.0
2013-11-29 10:50:00,47.47,47.47,47.43,47.43,9900.0,38.7587,38.7587,38.7261,38.7261,9900.0
2013-11-29 10:55:00,47.43,47.45,47.43,47.45,10700.0,38.7261,38.7424,38.7261,38.7424,10700.0
2013-11-29 11:00:00,47.45,47.47,47.44,47.45,6800.0,38.7424,38.7587,38.7342,38.7424,6800.0
2013-11-29 11:05:00,47.46,47.5,47.46,47.5,4900.0,38.7506,38.7832,38.7506,38.7832,4900.0
2013-11-29 11:10:00,47.5,47.53,47.5,47.52,11500.0,38.7832,38.8077,38.7832,38.7996,11500.0
2013-11-29 11:15:00,47.52,47.56,47.52,47.56,4200.0,38.7996,38.8322,38.7996,38.8322,4200.0
2013-11-29 11:20:00,47.56,47.56,47.55,47.56,13100.0,38.8322,38.8322,38.824,38.8322,13100.0
2013-11-29 11:25:00,47.56,47.58,47.56,47.56,22700.0,38.8322,38.8485,38.8322,38.8322,22700.0
2013-11-29 11:30:00,47.56,47.56,47.51,47.51,7400.0,38.8322,38.8322,38.7914,38.7914,7400.0
2013-11-29 11:35:00,47.5,47.53,47.5,47.51,8600.0,38.7832,38.8077,38.7832,38.7914,8600.0
2013-11-29 11:40:00,47.52,47.55,47.51,47.53,13300.0,38.7996,38.824,38.7914,38.8077,13300.0
2013-11-29 11:45:00,47.53,47.53,47.51,47.52,10700.0,38.8077,38.8077,38.7914,38.7996,10700.0
2013-11-29 11:50:00,47.52,47.52,47.5,47.51,7200.0,38.7996,38.7996,38.7832,38.7914,7200.0
2013-11-29 11:55:00,47.51,47.53,47.51,47.53,4000.0,38.7914,38.8077,38.7914,38.8077,4000.0
2013-11-29 12:00:00,47.53,47.54,47.52,47.52,8000.0,38.8077,38.8159,38.7996,38.7996,8000.0
2013-11-29 12:05:00,47.52,47.54,47.52,47.54,5700.0,38.7996,38.8159,38.7996,38.8159,5700.0
2013-11-29 12:10:00,47.54,47.57,47.54,47.57,8400.0,38.8159,38.8404,38.8159,38.8404,8400.0
2013-11-29 12:15:00,47.58,47.63,47.58,47.63,19100.0,38.8485,38.8894,38.8485,38.8894,19100.0
2013-11-29 12:20:00,47.62,47.67,47.62,47.67,15500.0,38.8812,38.922,38.8812,38.922,15500.0
2013-11-29 12:25:00,47.67,47.7,47.67,47.68,9300.0,38.922,38.9465,38.922,38.9302,9300.0
2013-11-29 12:30:00,47.68,47.75,47.67,47.74,36200.0,38.9302,38.9873,38.922,38.9792,36200.0
2013-11-29 12:35:00,47.73,47.75,47.73,47.74,8500.0,38.971,38.9873,38.971,38.9792,8500.0
2013-11-29 12:40:00,47.75,47.75,47.65,47.65,21100.0,38.9873,38.9873,38.9057,38.9057,21100.0
2013-11-29 12:45:00,47.65,47.65,47.5,47.52,53900.0,38.9057,38.9057,38.7832,38.7996,53900.0
2013-11-29 12:50:00,47.51,47.52,47.42,47.49,38900.0,38.7914,38.7996,38.7179,38.7751,38900.0
2013-11-29 12:55:00,47.49,47.53,47.41,47.45,100300.0,38.7751,38.8077,38.7097,38.7424,100300.0
2013-12-02 09:30:00,47.46,47.64,47.44,47.49,36100.0,38.7506,38.8975,38.7342,38.7751,36100.0
2013-12-02 09:35:00,47.51,47.53,47.48,47.48,10800.0,38.7914,38.8077,38.7669,38.7669,10800.0
2013-12-02 09:40:00,47.47,47.47,47.37,47.38,6400.0,38.7587,38.7587,38.6771,38.6852,6400.0
2013-12-02 09:45:00,47.32,47.37,47.31,47.37,7700.0,38.6363,38.6771,38.6281,38.6771,7700.0
2013-12-02 09:50:00,47.36,47.37,47.29,47.34,17500.0,38.6689,38.6771,38.6118,38.6526,17500.0
2013-12-02 09:55:00,47.34,47.38,47.33,47.37,6000.0,38.6526,38.6852,38.6444,38.6771,6000.0
2013-12-02 10:00:00,47.39,47.41,47.33,47.41,13900.0,38.6934,38.7097,38.6444,38.7097,13900.0
2013-12-02 10:05:00,47.42,47.49,47.4,47.44,39300.0,38.7179,38.7751,38.7016,38.7342,39300.0
2013-12-02 10:10:00,47.44,47.51,47.44,47.49,42200.0,38.7342,38.7914,38.7342,38.7751,42200.0
2013-12-02 10:15:00,47.5,47.52,47.5,47.52,7900.0,38.7832,38.7996,38.7832,38.7996,7900.0
2013-12-02 10:20:00,47.52,47.58,47.52,47.56,17100.0,38.7996,38.8485,38.7996,38.8322,17100.0
2013-12-02 10:25:00,47.57,47.59,47.57,47.59,4900.0,38.8404,38.8567,38.8404,38.8567,4900.0
2013-12-02 10:30:00,47.59,47.62,47.58,47.61,9300.0,38.8567,38.8812,38.8485,38.873,9300.0
2013-12-02 10:35:00,47.61,47.61,47.56,47.61,15100.0,38.873,38.873,38.8322,38.873,15100.0
2013-12-02 10:40:00,47.61,47.65,47.6,47.65,10900.0,38.873,38.9057,38.8649,38.9057,10900.0
2013-12-02 10:45:00,47.65,47.66,47.61,47.65,4800.0,38.9057,38.9139,38.873,38.9057,4800.0
2013-12-02 10:50:00,47.65,47.65,47.61,47.63,11700.0,38.9057,38.9057,38.873,38.8894,11700.0
2013-12-02 10:55:00,47.63,47.67,47.63,47.67,7900.0,38.8894,38.922,38.8894,38.922,7900.0
2013-12-02 11:00:00,47.68,47.72,47.68,47.7,9800.0,38.9302,38.9629,38.9302,38.9465,9800.0
2013-12-02 11:05:00,47.69,47.7,47.68,47.68,9900.0,38.9384,38.9465,38.9302,38.9302,9900.0
2013-12-02 11:10:00,47.68,47.69,47.66,47.67,5400.0,38.9302,38.9384,38.9139,38.922,5400.0
2013-12-02 11:15:00,47.67,47.69,47.62,47.62,9500.0,38.922,38.9384,38.8812,38.8812,9500.0
2013-12-02 11:20:00,47.63,47.68,47.63,47.68,11500.0,38.8894,38.9302,38.8894,38.9302,11500.0
2013-12-02 11:25:00,47.67,47.69,47.65,47.68,15500.0,38.922,38.9384,38.9057,38.9302,15500.0
2013-12-02 11:30:00,47.67,47.69,47.67,47.68,11000.0,38.922,38.9384,38.922,38.9302,11000.0
2013-12-02 11:35:00,47.68,47.71,47.66,47.68,13500.0,38.9302,38.9547,38.9139,38.9302,13500.0
2013-12-02 11:40:00,47.69,47.7,47.65,47.67,9300.0,38.9384,38.9465,38.9057,38.922,9300.0
2013-12-02 11:45:00,47.67,47.67,47.65,47.67,3500.0,38.922,38.922,38.9057,38.922,3500.0
2013-12-02 11:50:00,47.67,47.68,47.66,47.68,2400.0,38.922,38.9302,38.9139,38.9302,2400.0
2013-12-02 11:55:00,47.69,47.71,47.69,47.71,6600.0,38.9384,38.9547,38.9384,38.9547,6600.0
2013-12-02 12:00:00,47.71,47.74,47.7,47.74,16800.0,38.9547,38.9792,38.9465,38.9792,16800.0
2013-12-02 12:05:00,47.73,47.73,47.72,47.73,9100.0,38.971,38.971,38.9629,38.971,9100.0
2013-12-02 12:10:00,47.73,47.73,47.72,47.73,7700.0,38.971,38.971,38.9629,38.971,7700.0
2013-12-02 12:15:00,47.73,47.75,47.72,47.75,5300.0,38.971,38.9873,38.9629,38.9873,5300.0
2013-12-02 12:20:00,47.74,47.75,47.74,47.75,15100.0,38.9792,38.9873,38.9792,38.9873,15100.0
2013-12-02 12:25:00,47.75,47.76,47.73,47.74,67000.0,38.9873,38.9955,38.971,38.9792,67000.0
2013-12-02 12:30:00,47.74,47.74,47.69,47.7,8800.0,38.9792,38.9792,38.9384,38.9465,8800.0
2013-12-02 12:35:00,47.7,47.71,47.69,47.69,3000.0,38.9465,38.9547,38.9384,38.9384,3000.0
2013-12-02 12:40:00,47.7,47.72,47.69,47.71,4500.0,38.9465,38.9629,38.9384,38.9547,4500.0
2013-12-02 12:45:00,47.72,47.73,47.72,47.72,8900.0,38.9629,38.971,38.9629,38.9629,8900.0
2013-12-02 12:50:00,47.71,47.73,47.69,47.7,8700.0,38.9547,38.971,38.9384,38.9465,8700.0
2013-12-02 12:55:00,47.7,47.7,47.7,47.7,2000.0,38.9465,38.9465,38.9465,38.9465,2000.0
2013-12-02 13:00:00,47.7,47.71,47.7,47.7,3500.0,38.9465,38.9547,38.9465,38.9465,3500.0
2013-12-02 13:05:00,47.7,47.7,47.68,47.69,4000.0,38.9465,38.9465,38.9302,38.9384,4000.0
2013-12-02 13:10:00,47.69,47.7,47.67,47.68,10000.0,38.9384,38.9465,38.922,38.9302,10000.0
2013-12-02 13:15:00,47.68,47.69,47.68,47.68,5100.0,38.9302,38.9384,38.9302,38.9302,5100.0
2013-12-02 13:20:00,47.68,47.7,47.68,47.7,2500.0,38.9302,38.9465,38.9302,38.9465,2500.0
2013-12-02 13:25:00,47.69,47.7,47.67,47.68,10600.0,38.9384,38.9465,38.922,38.9302,10600.0
2013-12-02 13:30:00,47.67,47.68,47.65,47.68,6900.0,38.922,38.9302,38.9057,38.9302,6900.0
2013-12-02 13:35:00,47.68,47.68,47.66,47.67,5000.0,38.9302,38.9302,38.9139,38.922,5000.0
2013-12-02 13:40:00,47.68,47.7,47.68,47.68,7900.0,38.9302,38.9465,38.9302,38.9302,7900.0
2013-12-02 13:45:00,47.68,47.7,47.64,47.68,43000.0,38.9302,38.9465,38.8975,38.9302,43000.0
2013-12-02 13:50:00,47.68,47.7,47.68,47.7,8500.0,38.9302,38.9465,38.9302,38.9465,8500.0
2013-12-02 13:55:00,47.7,47.7,47.69,47.7,1800.0,38.9465,38.9465,38.9384,38.9465,1800.0
2013-12-02 14:00:00,47.7,47.71,47.69,47.69,15400.0,38.9465,38.9547,38.9384,38.9384,15400.0
2013-12-02 14:05:00,47.68,47.69,47.64,47.64,14600.0,38.9302,38.9384,38.8975,38.8975,14600.0
2013-12-02 14:10:00,47.64,47.65,47.63,47.63,6100.0,38.8975,38.9057,38.8894,38.8894,6100.0
2013-12-02 14:15:00,47.64,47.66,47.61,47.66,14700.0,38.8975,38.9139,38.873,38.9139,14700.0
2013-12-02 14:20:00,47.66,47.69,47.65,47.69,10500.0,38.9139,38.9384,38.9057,38.9384,10500.0
2013-12-02 14:25:00,47.68,47.7,47.67,47.7,6400.0,38.9302,38.9465,38.922,38.9465,6400.0
2013-12-02 14:30:00,47.7,47.71,47.63,47.63,8700.0,38.9465,38.9547,38.8894,38.8894,8700.0
2013-12-02 14:35:00,47.63,47.67,47.62,47.66,13500.0,38.8894,38.922,38.8812,38.9139,13500.0
2013-12-02 14:40:00,47.66,47.69,47.66,47.67,41200.0,38.9139,38.9384,38.9139,38.922,41200.0
2013-12-02 14:45:00,47.68,47.68,47.64,47.67,7800.0,38.9302,38.9302,38.8975,38.922,7800.0
2013-12-02 14:50:00,47.67,47.69,47.64,47.68,37100.0,38.922,38.9384,38.8975,38.9302,37100.0
2013-12-02 14:55:00,47.69,47.7,47.68,47.69,24400.0,38.9384,38.9465,38.9302,38.9384,24400.0
2013-12-02 15:00:00,47.69,47.7,47.66,47.69,14800.0,38.9384,38.9465,38.9139,38.9384,14800.0
2013-12-02 15:05:00,47.7,47.7,47.67,47.67,18800.0,38.9465,38.9465,38.922,38.922,18800.0
2013-12-02 15:10:00,47.68,47.68,47.61,47.62,21900.0,38.9302,38.9302,38.873,38.8812,21900.0
2013-12-02 15:15:00,47.63,47.63,47.62,47.63,7600.0,38.8894,38.8894,38.8812,38.8894,7600.0
2013-12-02 15:20:00,47.63,47.64,47.62,47.64,21000.0,38.8894,38.8975,38.8812,38.8975,21000.0
2013-12-02 15:25:00,47.65,47.65,47.56,47.57,33800.0,38.9057,38.9057,38.8322,38.8404,33800.0
2013-12-02 15:30:00,47.57,47.57,47.49,47.52,32100.0,38.8404,38.8404,38.7751,38.7996,32100.0
2013-12-02 15:35:00,47.52,47.55,47.52,47.55,16900.0,38.7996,38.824,38.7996,38.824,16900.0
2013-12-02 15:40:00,47.55,47.55,47.53,47.54,28100.0,38.824,38.824,38.8077,38.8159,28100.0
2013-12-02 15:45:00,47.53,47.56,47.51,47.55,47900.0,38.8077,38.8322,38.7914,38.824,47900.0
2013-12-02 15:50:00,47.55,47.55,47.46,47.49,52300.0,38.824,38.824,38.7506,38.7751,52300.0
2013-12-02 15:55:00,47.48,47.52,47.43,47.52,139400.0,38.7669,38.7996,38.7261,38.7996,139400.0
2013-12-03 09:30:00,47.26,47.52,47.24,47.52,36400.0,38.5873,38.7996,38.5709,38.7996,36400.0
2013-12-03 09:35:00,47.52,47.52,47.44,47.44,16300.0,38.7996,38.7996,38.7342,38.7342,16300.0
2013-12-03 09:40:00,47.44,47.57,47.44,47.57,21200.0,38.7342,38.8404,38.7342,38.8404,21200.0
2013-12-03 09:45:00,47.56,47.59,47.49,47.55,22700.0,38.8322,38.8567,38.7751,38.824,22700.0
2013-12-03 09:50:00,47.56,47.6,47.54,47.57,37400.0,38.8322,38.8649,38.8159,38.8404,37400.0
2013-12-03 09:55:00,47.56,47.6,47.54,47.58,28400.0,38.8322,38.8649,38.8159,38.8485,28400.0
2013-12-03 10:00:00,47.58,47.64,47.57,47.62,28100.0,38.8485,38.8975,38.8404,38.8812,28100.0
2013-12-03 10:05:00,47.62,47.69,47.62,47.67,32800.0,38.8812,38.9384,38.8812,38.922,32800.0
2013-12-03 10:10:00,47.67,47.7,47.64,47.68,37500.0,38.922,38.9465,38.8975,38.9302,37500.0
2013-12-03 10:15:00,47.68,47.71,47.68,47.71,30900.0,38.9302,38.9547,38.9302,38.9547,30900.0
2013-12-03 10:20:00,47.71,47.72,47.62,47.64,35500.0,38.9547,38.9629,38.8812,38.8975,35500.0
2013-12-03 10:25:00,47.63,47.67,47.62,47.64,32500.0,38.8894,38.922,38.8812,38.8975,32500.0
2013-12-03 10:30:00,47.63,47.64,47.6,47.61,23100.0,38.8894,38.8975,38.8649,38.873,23100.0
2013-12-03 10:35:00,47.6,47.65,47.59,47.63,24200.0,38.8649,38.9057,38.8567,38.8894,24200.0
2013-12-03 10:40:00,47.64,47.64,47.61,47.61,13000.0,38.8975,38.8975,38.873,38.873,13000.0
2013-12-03 10:45:00,47.61,47.62,47.59,47.61,12000.0,38.873,38.8812,38.8567,38.873,12000.0
2013-12-03 10:50:00,47.6,47.61,47.57,47.58,11400.0,38.8649,38.873,38.8404,38.8485,11400.0
2013-12-03 10:55:00,47.58,47.58,47.53,47.54,15200.0,38.8485,38.8485,38.8077,38.8159,15200.0
2013-12-03 11:00:00,47.53,47.54,47.47,47.5,27700.0,38.8077,38.8159,38.7587,38.7832,27700.0
2013-12-03 11:05:00,47.49,47.55,47.48,47.53,40100.0,38.7751,38.824,38.7669,38.8077,40100.0
2013-12-03 11:10:00,47.52,47.52,47.48,47.5,18200.0,38.7996,38.7996,38.7669,38.7832,18200.0
2013-12-03 11:15:00,47.5,47.5,47.41,47.42,13700.0,38.7832,38.7832,38.7097,38.7179,13700.0
2013-12-03 11:20:00,47.42,47.42,47.37,47.37,19700.0,38.7179,38.7179,38.6771,38.6771,19700.0
2013-12-03 11:25:00,47.37,47.37,47.33,47.35,30600.0,38.6771,38.6771,38.6444,38.6608,30600.0
2013-12-03 11:30:00,47.35,47.43,47.34,47.38,24200.0,38.6608,38.7261,38.6526,38.6852,24200.0
2013-12-03 11:35:00,47.37,47.4,47.35,47.38,12200.0,38.6771,38.7016,38.6608,38.6852,12200.0
2013-12-03 11:40:00,47.38,47.38,47.34,47.35,11400.0,38.6852,38.6852,38.6526,38.6608,11400.0
2013-12-03 11:45:00,47.36,47.38,47.35,47.38,22400.0,38.6689,38.6852,38.6608,38.6852,22400.0
2013-12-03 11:50:00,47.38,47.38,47.34,47.36,13400.0,38.6852,38.6852,38.6526,38.6689,13400.0
2013-12-03 11:55:00,47.37,47.41,47.37,47.41,7800.0,38.6771,38.7097,38.6771,38.7097,7800.0
2013-12-03 12:00:00,47.41,47.41,47.33,47.34,16700.0,38.7097,38.7097,38.6444,38.6526,16700.0
2013-12-03 12:05:00,47.34,47.45,47.34,47.44,22700.0,38.6526,38.7424,38.6526,38.7342,22700.0
2013-12-03 12:10:00,47.44,47.45,47.42,47.42,9000.0,38.7342,38.7424,38.7179,38.7179,9000.0
2013-12-03 12:15:00,47.41,47.43,47.41,47.41,6400.0,38.7097,38.7261,38.7097,38.7097,6400.0
2013-12-03 12:20:00,47.41,47.42,47.38,47.4,5700.0,38.7097,38.7179,38.6852,38.7016,5700.0
2013-12-03 12:25:00,47.4,47.42,47.4,47.4,6800.0,38.7016,38.7179,38.7016,38.7016,6800.0
2013-12-03 12:30:00,47.39,47.39,47.37,47.38,6300.0,38.6934,38.6934,38.6771,38.6852,6300.0
2013-12-03 12:35:00,47.38,47.4,47.38,47.39,3300.0,38.6852,38.7016,38.6852,38.6934,3300.0
2013-12-03 12:40:00,47.38,47.39,47.34,47.34,7700.0,38.6852,38.6934,38.6526,38.6526,7700.0
2013-12-03 12:45:00,47.34,47.34,47.32,47.32,7000.0,38.6526,38.6526,38.6363,38.6363,7000.0
2013-12-03 12:50:00,47.32,47.34,47.31,47.32,15800.0,38.6363,38.6526,38.6281,38.6363,15800.0
2013-12-03 12:55:00,47.33,47.33,47.3,47.31,6600.0,38.6444,38.6444,38.6199,38.6281,6600.0
2013-12-03 13:00:00,47.31,47.31,47.24,47.24,6900.0,38.6281,38.6281,38.5709,38.5709,6900.0
2013-12-03 13:05:00,47.23,47.26,47.22,47.26,11500.0,38.5628,38.5873,38.5546,38.5873,11500.0
2013-12-03 13:10:00,47.26,47.27,47.25,47.27,9700.0,38.5873,38.5954,38.5791,38.5954,9700.0
2013-12-03 13:15:00,47.26,47.27,47.23,47.27,8600.0,38.5873,38.5954,38.5628,38.5954,8600.0
2013-12-03 13:20:00,47.27,47.3,47.27,47.28,28800.0,38.5954,38.6199,38.5954,38.6036,28800.0
2013-12-03 13:25:00,47.28,47.29,47.26,47.29,14300.0,38.6036,38.6118,38.5873,38.6118,14300.0
2013-12-03 13:30:00,47.3,47.3,47.27,47.29,14800.0,38.6199,38.6199,38.5954,38.6118,14800.0
2013-12-03 13:35:00,47.3,47.32,47.29,47.32,7500.0,38.6199,38.6363,38.6118,38.6363,7500.0
2013-12-03 13:40:00,47.31,47.32,47.29,47.29,7000.0,38.6281,38.6363,38.6118,38.6118,7000.0
2013-12-03 13:45:00,47.29,47.32,47.29,47.32,6200.0,38.6118,38.6363,38.6118,38.6363,6200.0
2013-12-03 13:50:00,47.31,47.32,47.29,47.32,13700.0,38.6281,38.6363,38.6118,38.6363,13700.0
2013-12-03 13:55:00,47.31,47.32,47.27,47.27,9900.0,38.6281,38.6363,38.5954,38.5954,9900.0
2013-12-03 14:00:00,47.26,47.27,47.23,47.26,12100.0,38.5873,38.5954,38.5628,38.5873,12100.0
2013-12-03 14:05:00,47.26,47.26,47.22,47.22,7100.0,38.5873,38.5873,38.5546,38.5546,7100.0
2013-12-03 14:10:00,47.23,47.26,47.23,47.26,6000.0,38.5628,38.5873,38.5628,38.5873,6000.0
2013-12-03 14:15:00,47.25,47.31,47.21,47.26,62600.0,38.5791,38.6281,38.5464,38.5873,62600.0
2013-12-03 14:20:00,47.26,47.3,47.26,47.3,9000.0,38.5873,38.6199,38.5873,38.6199,9000.0
2013-12-03 14:25:00,47.3,47.36,47.3,47.33,28100.0,38.6199,38.6689,38.6199,38.6444,28100.0
2013-12-03 14:30:00,47.33,47.34,47.3,47.34,19300.0,38.6444,38.6526,38.6199,38.6526,19300.0
2013-12-03 14:35:00,47.35,47.45,47.35,47.44,33000.0,38.6608,38.7424,38.6608,38.7342,33000.0
2013-12-03 14:40:00,47.44,47.45,47.43,47.44,14700.0,38.7342,38.7424,38.7261,38.7342,14700.0
2013-12-03 14:45:00,47.43,47.45,47.41,47.45,16500.0,38.7261,38.7424,38.7097,38.7424,16500.0
2013-12-03 14:50:00,47.45,47.49,47.44,47.48,17800.0,38.7424,38.7751,38.7342,38.7669,17800.0
2013-12-03 14:55:00,47.47,47.49,47.45,47.47,16900.0,38.7587,38.7751,38.7424,38.7587,16900.0
2013-12-03 15:00:00,47.47,47.47,47.43,47.43,14000.0,38.7587,38.7587,38.7261,38.7261,14000.0
2013-12-03 15:05:00,47.43,47.44,47.4,47.4,5900.0,38.7261,38.7342,38.7016,38.7016,5900.0
2013-12-03 15:10:00,47.41,47.43,47.39,47.41,14200.0,38.7097,38.7261,38.6934,38.7097,14200.0
2013-12-03 15:15:00,47.42,47.44,47.4,47.43,9100.0,38.7179,38.7342,38.7016,38.7261,9100.0
2013-12-03 15:20:00,47.44,47.45,47.36,47.36,26900.0,38.7342,38.7424,38.6689,38.6689,26900.0
2013-12-03 15:25:00,47.36,47.38,47.33,47.33,17700.0,38.6689,38.6852,38.6444,38.6444,17700.0
2013-12-03 15:30:00,47.33,47.4,47.31,47.4,36500.0,38.6444,38.7016,38.6281,38.7016,36500.0
2013-12-03 15:35:00,47.39,47.39,47.35,47.35,19200.0,38.6934,38.6934,38.6608,38.6608,19200.0
2013-12-03 15:40:00,47.36,47.36,47.31,47.34,34000.0,38.6689,38.6689,38.6281,38.6526,34000.0
2013-12-03 15:45:00,47.35,47.39,47.34,47.38,52100.0,38.6608,38.6934,38.6526,38.6852,52100.0
2013-12-03 15:50:00,47.39,47.4,47.34,47.35,34800.0,38.6934,38.7016,38.6526,38.6608,34800.0
2013-12-03 15:55:00,47.35,47.4,47.35,47.39,113700.0,38.6608,38.7016,38.6608,38.6934,113700.0
2013-12-04 09:30:00,47.18,47.34,47.18,47.19,37600.0,38.5219,38.6526,38.5219,38.5301,37600.0
2013-12-04 09:35:00,47.18,47.27,47.16,47.25,21100.0,38.5219,38.5954,38.5056,38.5791,21100.0
2013-12-04 09:40:00,47.25,47.38,47.12,47.17,73600.0,38.5791,38.6852,38.473,38.5138,73600.0
2013-12-04 09:45:00,47.17,47.21,47.14,47.14,19500.0,38.5138,38.5464,38.4893,38.4893,19500.0
2013-12-04 09:50:00,47.12,47.13,47.07,47.1,17300.0,38.473,38.4811,38.4321,38.4566,17300.0
2013-12-04 09:55:00,47.11,47.16,47.08,47.15,19000.0,38.4648,38.5056,38.4403,38.4975,19000.0
2013-12-04 10:00:00,47.14,47.33,47.13,47.31,27200.0,38.4893,38.6444,38.4811,38.6281,27200.0
2013-12-04 10:05:00,47.31,47.4,47.31,47.39,14200.0,38.6281,38.7016,38.6281,38.6934,14200.0
2013-12-04 10:10:00,47.4,47.43,47.38,47.43,16300.0,38.7016,38.7261,38.6852,38.7261,16300.0
2013-12-04 10:15:00,47.43,47.47,47.43,47.47,16500.0,38.7261,38.7587,38.7261,38.7587,16500.0
2013-12-04 10:20:00,47.47,47.49,47.46,47.49,18000.0,38.7587,38.7751,38.7506,38.7751,18000.0
2013-12-04 10:25:00,47.49,47.51,47.47,47.51,46200.0,38.7751,38.7914,38.7587,38.7914,46200.0
2013-12-04 10:30:00,47.52,47.57,47.51,47.56,51600.0,38.7996,38.8404,38.7914,38.8322,51600.0
2013-12-04 10:35:00,47.57,47.62,47.56,47.57,42700.0,38.8404,38.8812,38.8322,38.8404,42700.0
2013-12-04 10:40:00,47.56,47.56,47.44,47.44,13800.0,38.8322,38.8322,38.7342,38.7342,13800.0
2013-12-04 10:45:00,47.44,47.44,47.4,47.43,12600.0,38.7342,38.7342,38.7016,38.7261,12600.0
2013-12-04 10:50:00,47.43,47.47,47.43,47.47,8300.0,38.7261,38.7587,38.7261,38.7587,8300.0
2013-12-04 10:55:00,47.46,47.52,47.46,47.52,9200.0,38.7506,38.7996,38.7506,38.7996,9200.0
2013-12-04 11:00:00,47.51,47.51,47.42,47.42,55200.0,38.7914,38.7914,38.7179,38.7179,55200.0
2013-12-04 11:05:00,47.42,47.42,47.38,47.38,21000.0,38.7179,38.7179,38.6852,38.6852,21000.0
2013-12-04 11:10:00,47.38,47.4,47.38,47.39,6100.0,38.6852,38.7016,38.6852,38.6934,6100.0
2013-12-04 11:15:00,47.39,47.39,47.3,47.31,12900.0,38.6934,38.6934,38.6199,38.6281,12900.0
2013-12-04 11:20:00,47.31,47.35,47.31,47.31,6200.0,38.6281,38.6608,38.6281,38.6281,6200.0
2013-12-04 11:25:00,47.31,47.31,47.29,47.3,4300.0,38.6281,38.6281,38.6118,38.6199,4300.0
2013-12-04 11:30:00,47.3,47.33,47.3,47.3,9700.0,38.6199,38.6444,38.6199,38.6199,9700.0
2013-12-04 11:35:00,47.29,47.34,47.27,47.3,36400.0,38.6118,38.6526,38.5954,38.6199,36400.0
2013-12-04 11:40:00,47.3,47.3,47.24,47.25,28400.0,38.6199,38.6199,38.5709,38.5791,28400.0
2013-12-04 11:45:00,47.25,47.26,47.2,47.2,8300.0,38.5791,38.5873,38.5383,38.5383,8300.0
2013-12-04 11:50:00,47.21,47.26,47.18,47.26,14500.0,38.5464,38.5873,38.5219,38.5873,14500.0
2013-12-04 11:55:00,47.26,47.31,47.26,47.29,23100.0,38.5873,38.6281,38.5873,38.6118,23100.0
2013-12-04 12:00:00,47.29,47.29,47.16,47.19,18900.0,38.6118,38.6118,38.5056,38.5301,18900.0
2013-12-04 12:05:00,47.18,47.21,47.18,47.2,9200.0,38.5219,38.5464,38.5219,38.5383,9200.0
2013-12-04 12:10:00,47.19,47.2,47.14,47.17,10600.0,38.5301,38.5383,38.4893,38.5138,10600.0
2013-12-04 12:15:00,47.17,47.18,47.12,47.13,7600.0,38.5138,38.5219,38.473,38.4811,7600.0
2013-12-04 12:20:00,47.11,47.14,47.08,47.13,11600.0,38.4648,38.4893,38.4403,38.4811,11600.0
2013-12-04 12:25:00,47.12,47.12,47.06,47.07,15800.0,38.473,38.473,38.424,38.4321,15800.0
2013-12-04 12:30:00,47.07,47.12,47.06,47.12,19400.0,38.4321,38.473,38.424,38.473,19400.0
2013-12-04 12:35:00,47.11,47.12,47.08,47.1,7900.0,38.4648,38.473,38.4403,38.4566,7900.0
2013-12-04 12:40:00,47.09,47.12,47.07,47.12,12900.0,38.4485,38.473,38.4321,38.473,12900.0
2013-12-04 12:45:00,47.12,47.14,47.08,47.08,11400.0,38.473,38.4893,38.4403,38.4403,11400.0
2013-12-04 12:50:00,47.08,47.08,47.04,47.06,14200.0,38.4403,38.4403,38.4076,38.424,14200.0
2013-12-04 12:55:00,47.06,47.09,47.06,47.06,5500.0,38.424,38.4485,38.424,38.424,5500.0
2013-12-04 13:00:00,47.06,47.1,47.06,47.08,6100.0,38.424,38.4566,38.424,38.4403,6100.0
2013-12-04 13:05:00,47.08,47.09,47.02,47.04,9500.0,38.4403,38.4485,38.3913,38.4076,9500.0
2013-12-04 13:10:00,47.04,47.04,46.99,47.0,18900.0,38.4076,38.4076,38.3668,38.375,18900.0
2013-12-04 13:15:00,46.99,46.99,46.92,46.94,18900.0,38.3668,38.3668,38.3097,38.326,18900.0
2013-12-04 13:20:00,46.94,46.95,46.84,46.86,20400.0,38.326,38.3342,38.2443,38.2607,20400.0
2013-12-04 13:25:00,46.86,46.87,46.75,46.75,44000.0,38.2607,38.2688,38.1709,38.1709,44000.0
2013-12-04 13:30:00,46.74,46.79,46.69,46.77,26200.0,38.1627,38.2035,38.1219,38.1872,26200.0
2013-12-04 13:35:00,46.77,46.81,46.77,46.81,13500.0,38.1872,38.2198,38.1872,38.2198,13500.0
2013-12-04 13:40:00,46.82,46.83,46.8,46.81,15400.0,38.228,38.2362,38.2117,38.2198,15400.0
2013-12-04 13:45:00,46.82,46.86,46.81,46.83,14400.0,38.228,38.2607,38.2198,38.2362,14400.0
2013-12-04 13:50:00,46.82,46.84,46.8,46.84,21000.0,38.228,38.2443,38.2117,38.2443,21000.0
2013-12-04 13:55:00,46.84,46.85,46.81,46.82,23900.0,38.2443,38.2525,38.2198,38.228,23900.0
2013-12-04 14:00:00,46.81,46.85,46.8,46.84,26500.0,38.2198,38.2525,38.2117,38.2443,26500.0
2013-12-04 14:05:00,46.83,46.84,46.79,46.79,24000.0,38.2362,38.2443,38.2035,38.2035,24000.0
2013-12-04 14:10:00,46.79,46.89,46.79,46.87,30400.0,38.2035,38.2852,38.2035,38.2688,30400.0
2013-12-04 14:15:00,46.87,46.91,46.85,46.9,14000.0,38.2688,38.3015,38.2525,38.2933,14000.0
2013-12-04 14:20:00,46.9,46.91,46.86,46.91,12000.0,38.2933,38.3015,38.2607,38.3015,12000.0
2013-12-04 14:25:00,46.92,46.97,46.9,46.94,22200.0,38.3097,38.3505,38.2933,38.326,22200.0
2013-12-04 14:30:00,46.94,47.0,46.94,46.99,12400.0,38.326,38.375,38.326,38.3668,12400.0
2013-12-04 14:35:00,46.99,47.05,46.99,47.05,12800.0,38.3668,38.4158,38.3668,38.4158,12800.0
2013-12-04 14:40:00,47.06,47.1,47.05,47.1,14800.0,38.424,38.4566,38.4158,38.4566,14800.0
2013-12-04 14:45:00,47.1,47.12,47.1,47.11,14500.0,38.4566,38.473,38.4566,38.4648,14500.0
2013-12-04 14:50:00,47.11,47.15,47.11,47.15,6600.0,38.4648,38.4975,38.4648,38.4975,6600.0
2013-12-04 14:55:00,47.15,47.16,47.13,47.15,12200.0,38.4975,38.5056,38.4811,38.4975,12200.0
2013-12-04 15:00:00,47.15,47.17,47.13,47.14,17800.0,38.4975,38.5138,38.4811,38.4893,17800.0
2013-12-04 15:05:00,47.14,47.16,47.13,47.13,8300.0,38.4893,38.5056,38.4811,38.4811,8300.0
2013-12-04 15:10:00,47.14,47.19,47.14,47.19,14300.0,38.4893,38.5301,38.4893,38.5301,14300.0
2013-12-04 15:15:00,47.18,47.3,47.18,47.29,17200.0,38.5219,38.6199,38.5219,38.6118,17200.0
2013-12-04 15:20:00,47.29,47.29,47.23,47.24,18700.0,38.6118,38.6118,38.5628,38.5709,18700.0
2013-12-04 15:25:00,47.25,47.31,47.25,47.3,11800.0,38.5791,38.6281,38.5791,38.6199,11800.0
2013-12-04 15:30:00,47.3,47.34,47.26,47.34,28800.0,38.6199,38.6526,38.5873,38.6526,28800.0
2013-12-04 15:35:00,47.35,47.37,47.33,47.33,14300.0,38.6608,38.6771,38.6444,38.6444,14300.0
2013-12-04 15:40:00,47.33,47.39,47.33,47.37,24200.0,38.6444,38.6934,38.6444,38.6771,24200.0
2013-12-04 15:45:00,47.38,47.39,47.27,47.28,68800.0,38.6852,38.6934,38.5954,38.6036,68800.0
2013-12-04 15:50:00,47.28,47.29,47.25,47.27,45500.0,38.6036,38.6118,38.5791,38.5954,45500.0
2013-12-04 15:55:00,47.26,47.27,47.22,47.23,104400.0,38.5873,38.5954,38.5546,38.5628,104400.0
2013-12-05 09:30:00,47.09,47.19,47.03,47.18,31100.0,38.4485,38.5301,38.3995,38.5219,31100.0
2013-12-05 09:35:00,47.18,47.26,47.15,47.21,6200.0,38.5219,38.5873,38.4975,38.5464,6200.0
2013-12-05 09:40:00,47.21,47.23,47.14,47.18,19200.0,38.5464,38.5628,38.4893,38.5219,19200.0
2013-12-05 09:45:00,47.18,47.24,47.11,47.24,72500.0,38.5219,38.5709,38.4648,38.5709,72500.0
2013-12-05 09:50:00,47.25,47.35,47.24,47.32,16200.0,38.5791,38.6608,38.5709,38.6363,16200.0
2013-12-05 09:55:00,47.33,47.36,47.29,47.32,12500.0,38.6444,38.6689,38.6118,38.6363,12500.0
2013-12-05 10:00:00,47.31,47.44,47.3,47.44,20000.0,38.6281,38.7342,38.6199,38.7342,20000.0
2013-12-05 10:05:00,47.43,47.49,47.41,47.48,11500.0,38.7261,38.7751,38.7097,38.7669,11500.0
2013-12-05 10:10:00,47.48,47.5,47.41,47.41,16000.0,38.7669,38.7832,38.7097,38.7097,16000.0
2013-12-05 10:15:00,47.42,47.45,47.39,47.45,8200.0,38.7179,38.7424,38.6934,38.7424,8200.0
2013-12-05 10:20:00,47.45,47.45,47.37,47.37,12100.0,38.7424,38.7424,38.6771,38.6771,12100.0
2013-12-05 10:25:00,47.37,47.4,47.34,47.38,12900.0,38.6771,38.7016,38.6526,38.6852,12900.0
2013-12-05 10:30:00,47.38,47.39,47.33,47.37,8700.0,38.6852,38.6934,38.6444,38.6771,8700.0
2013-12-05 10:35:00,47.37,47.37,47.29,47.37,140800.0,38.6771,38.6771,38.6118,38.6771,140800.0
2013-12-05 10:40:00,47.37,47.37,47.28,47.28,17500.0,38.6771,38.6771,38.6036,38.6036,17500.0
2013-12-05 10:45:00,47.28,47.29,47.2,47.22,20300.0,38.6036,38.6118,38.5383,38.5546,20300.0
2013-12-05 10:50:00,47.22,47.23,47.18,47.19,15400.0,38.5546,38.5628,38.5219,38.5301,15400.0
2013-12-05 10:55:00,47.2,47.21,47.18,47.21,18200.0,38.5383,38.5464,38.5219,38.5464,18200.0
2013-12-05 11:00:00,47.21,47.22,47.18,47.21,23800.0,38.5464,38.5546,38.5219,38.5464,23800.0
2013-12-05 11:05:00,47.21,47.21,47.15,47.15,14800.0,38.5464,38.5464,38.4975,38.4975,14800.0
2013-12-05 11:10:00,47.14,47.17,47.13,47.16,12700.0,38.4893,38.5138,38.4811,38.5056,12700.0
2013-12-05 11:15:00,47.16,47.17,47.15,47.16,14800.0,38.5056,38.5138,38.4975,38.5056,14800.0
2013-12-05 11:20:00,47.17,47.17,47.13,47.15,19200.0,38.5138,38.5138,38.4811,38.4975,19200.0
2013-12-05 11:25:00,47.14,47.18,47.13,47.17,238400.0,38.4893,38.5219,38.4811,38.5138,238400.0
2013-12-05 11:30:00,47.17,47.21,47.16,47.2,19200.0,38.5138,38.5464,38.5056,38.5383,19200.0
2013-12-05 11:35:00,47.19,47.2,47.17,47.2,12400.0,38.5301,38.5383,38.5138,38.5383,12400.0
2013-12-05 11:40:00,47.2,47.2,47.16,47.18,21900.0,38.5383,38.5383,38.5056,38.5219,21900.0
2013-12-05 11:45:00,47.19,47.19,47.16,47.16,15100.0,38.5301,38.5301,38.5056,38.5056,15100.0
2013-12-05 11:50:00,47.15,47.19,47.15,47.19,11100.0,38.4975,38.5301,38.4975,38.5301,11100.0
2013-12-05 11:55:00,47.18,47.18,47.16,47.16,7100.0,38.5219,38.5219,38.5056,38.5056,7100.0
2013-12-05 12:00:00,47.16,47.19,47.15,47.19,15300.0,38.5056,38.5301,38.4975,38.5301,15300.0
2013-12-05 12:05:00,47.19,47.21,47.18,47.2,10200.0,38.5301,38.5464,38.5219,38.5383,10200.0
2013-12-05 12:10:00,47.2,47.24,47.2,47.23,23900.0,38.5383,38.5709,38.5383,38.5628,23900.0
2013-12-05 12:15:00,47.23,47.25,47.22,47.24,10400.0,38.5628,38.5791,38.5546,38.5709,10400.0
2013-12-05 12:20:00,47.24,47.24,47.2,47.2,8600.0,38.5709,38.5709,38.5383,38.5383,8600.0
2013-12-05 12:25:00,47.2,47.22,47.18,47.2,19500.0,38.5383,38.5546,38.5219,38.5383,19500.0
2013-12-05 12:30:00,47.19,47.2,47.18,47.19,4100.0,38.5301,38.5383,38.5219,38.5301,4100.0
2013-12-05 12:35:00,47.19,47.22,47.19,47.21,21000.0,38.5301,38.5546,38.5301,38.5464,21000.0
2013-12-05 12:40:00,47.21,47.22,47.2,47.21,11800.0,38.5464,38.5546,38.5383,38.5464,11800.0
2013-12-05 12:45:00,47.21,47.22,47.19,47.2,11300.0,38.5464,38.5546,38.5301,38.5383,11300.0
2013-12-05 12:50:00,47.2,47.26,47.19,47.26,23100.0,38.5383,38.5873,38.5301,38.5873,23100.0
2013-12-05 12:55:00,47.26,47.3,47.26,47.27,14700.0,38.5873,38.6199,38.5873,38.5954,14700.0
2013-12-05 13:00:00,47.27,47.3,47.27,47.28,6100.0,38.5954,38.6199,38.5954,38.6036,6100.0
2013-12-05 13:05:00,47.28,47.3,47.28,47.28,5900.0,38.6036,38.6199,38.6036,38.6036,5900.0
2013-12-05 13:10:00,47.29,47.29,47.28,47.29,7900.0,38.6118,38.6118,38.6036,38.6118,7900.0
2013-12-05 13:15:00,47.28,47.29,47.25,47.26,14300.0,38.6036,38.6118,38.5791,38.5873,14300.0
2013-12-05 13:20:00,47.25,47.26,47.21,47.24,31000.0,38.5791,38.5873,38.5464,38.5709,31000.0
2013-12-05 13:25:00,47.25,47.27,47.22,47.26,14200.0,38.5791,38.5954,38.5546,38.5873,14200.0
2013-12-05 13:30:00,47.27,47.3,47.27,47.29,10200.0,38.5954,38.6199,38.5954,38.6118,10200.0
2013-12-05 13:35:00,47.29,47.32,47.28,47.31,11400.0,38.6118,38.6363,38.6036,38.6281,11400.0
2013-12-05 13:40:00,47.31,47.31,47.25,47.26,16700.0,38.6281,38.6281,38.5791,38.5873,16700.0
2013-12-05 13:45:00,47.26,47.26,47.21,47.24,15200.0,38.5873,38.5873,38.5464,38.5709,15200.0
2013-12-05 13:50:00,47.23,47.24,47.22,47.24,6600.0,38.5628,38.5709,38.5546,38.5709,6600.0
2013-12-05 13:55:00,47.24,47.26,47.2,47.21,53400.0,38.5709,38.5873,38.5383,38.5464,53400.0
2013-12-05 14:00:00,47.22,47.27,47.22,47.26,13000.0,38.5546,38.5954,38.5546,38.5873,13000.0
2013-12-05 14:05:00,47.25,47.27,47.24,47.24,9600.0,38.5791,38.5954,38.5709,38.5709,9600.0
2013-12-05 14:10:00,47.24,47.25,47.18,47.19,9400.0,38.5709,38.5791,38.5219,38.5301,9400.0
2013-12-05 14:15:00,47.19,47.21,47.17,47.21,12300.0,38.5301,38.5464,38.5138,38.5464,12300.0
2013-12-05 14:20:00,47.22,47.23,47.2,47.2,8800.0,38.5546,38.5628,38.5383,38.5383,8800.0
2013-12-05 14:25:00,47.2,47.26,47.2,47.25,9700.0,38.5383,38.5873,38.5383,38.5791,9700.0
2013-12-05 14:30:00,47.26,47.28,47.23,47.24,7500.0,38.5873,38.6036,38.5628,38.5709,7500.0
2013-12-05 14:35:00,47.25,47.29,47.25,47.29,6800.0,38.5791,38.6118,38.5791,38.6118,6800.0
2013-12-05 14:40:00,47.29,47.31,47.26,47.27,27100.0,38.6118,38.6281,38.5873,38.5954,27100.0
2013-12-05 14:45:00,47.28,47.29,47.24,47.29,39200.0,38.6036,38.6118,38.5709,38.6118,39200.0
2013-12-05 14:50:00,47.3,47.3,47.22,47.22,44800.0,38.6199,38.6199,38.5546,38.5546,44800.0
2013-12-05 14:55:00,47.22,47.24,47.19,47.21,16300.0,38.5546,38.5709,38.5301,38.5464,16300.0
2013-12-05 15:00:00,47.21,47.21,47.18,47.2,15200.0,38.5464,38.5464,38.5219,38.5383,15200.0
2013-12-05 15:05:00,47.2,47.26,47.19,47.26,14800.0,38.5383,38.5873,38.5301,38.5873,14800.0
2013-12-05 15:10:00,47.25,47.25,47.21,47.22,13800.0,38.5791,38.5791,38.5464,38.5546,13800.0
2013-12-05 15:15:00,47.22,47.23,47.2,47.22,9900.0,38.5546,38.5628,38.5383,38.5546,9900.0
2013-12-05 15:20:00,47.21,47.23,47.18,47.22,27700.0,38.5464,38.5628,38.5219,38.5546,27700.0
2013-12-05 15:25:00,47.22,47.24,47.2,47.2,12600.0,38.5546,38.5709,38.5383,38.5383,12600.0
2013-12-05 15:30:00,47.19,47.27,47.18,47.27,24900.0,38.5301,38.5954,38.5219,38.5954,24900.0
2013-12-05 15:35:00,47.27,47.27,47.23,47.23,22100.0,38.5954,38.5954,38.5628,38.5628,22100.0
2013-12-05 15:40:00,47.23,47.26,47.19,47.19,78100.0,38.5628,38.5873,38.5301,38.5301,78100.0
2013-12-05 15:45:00,47.19,47.2,47.16,47.17,38400.0,38.5301,38.5383,38.5056,38.5138,38400.0
2013-12-05 15:50:00,47.18,47.23,47.17,47.23,55800.0,38.5219,38.5628,38.5138,38.5628,55800.0
2013-12-05 15:55:00,47.22,47.25,47.18,47.2,113200.0,38.5546,38.5791,38.5219,38.5383,113200.0
2013-12-06 09:30:00,47.58,47.79,47.58,47.71,48100.0,38.8485,39.02,38.8485,38.9547,48100.0
2013-12-06 09:35:00,47.73,47.77,47.7,47.7,8200.0,38.971,39.0037,38.9465,38.9465,8200.0
2013-12-06 09:40:00,47.7,47.77,47.66,47.68,21200.0,38.9465,39.0037,38.9139,38.9302,21200.0
2013-12-06 09:45:00,47.68,47.74,47.54,47.6,138600.0,38.9302,38.9792,38.8159,38.8649,138600.0
2013-12-06 09:50:00,47.56,47.6,47.54,47.55,35000.0,38.8322,38.8649,38.8159,38.824,35000.0
2013-12-06 09:55:00,47.57,47.67,47.56,47.62,18800.0,38.8404,38.922,38.8322,38.8812,18800.0
2013-12-06 10:00:00,47.63,47.68,47.59,47.62,34500.0,38.8894,38.9302,38.8567,38.8812,34500.0
2013-12-06 10:05:00,47.62,47.65,47.58,47.59,46000.0,38.8812,38.9057,38.8485,38.8567,46000.0
2013-12-06 10:10:00,47.59,47.61,47.57,47.59,20300.0,38.8567,38.873,38.8404,38.8567,20300.0
2013-12-06 10:15:00,47.59,47.68,47.59,47.67,20300.0,38.8567,38.9302,38.8567,38.922,20300.0
2013-12-06 10:20:00,47.67,47.69,47.66,47.66,12100.0,38.922,38.9384,38.9139,38.9139,12100.0
2013-12-06 10:25:00,47.66,47.67,47.63,47.65,19700.0,38.9139,38.922,38.8894,38.9057,19700.0
2013-12-06 10:30:00,47.64,47.64,47.59,47.6,17000.0,38.8975,38.8975,38.8567,38.8649,17000.0
2013-12-06 10:35:00,47.59,47.61,47.57,47.57,21000.0,38.8567,38.873,38.8404,38.8404,21000.0
2013-12-06 10:40:00,47.58,47.6,47.55,47.55,10700.0,38.8485,38.8649,38.824,38.824,10700.0
2013-12-06 10:45:00,47.55,47.6,47.52,47.55,66500.0,38.824,38.8649,38.7996,38.824,66500.0
2013-12-06 10:50:00,47.55,47.57,47.55,47.57,8300.0,38.824,38.8404,38.824,38.8404,8300.0
2013-12-06 10:55:00,47.57,47.59,47.55,47.56,18600.0,38.8404,38.8567,38.824,38.8322,18600.0
2013-12-06 11:00:00,47.57,47.59,47.56,47.58,20000.0,38.8404,38.8567,38.8322,38.8485,20000.0
2013-12-06 11:05:00,47.58,47.59,47.57,47.59,165100.0,38.8485,38.8567,38.8404,38.8567,165100.0
2013-12-06 11:10:00,47.6,47.62,47.59,47.62,10900.0,38.8649,38.8812,38.8567,38.8812,10900.0
2013-12-06 11:15:00,47.62,47.65,47.62,47.64,6300.0,38.8812,38.9057,38.8812,38.8975,6300.0
2013-12-06 11:20:00,47.65,47.7,47.64,47.7,18900.0,38.9057,38.9465,38.8975,38.9465,18900.0
2013-12-06 11:25:00,47.7,47.72,47.68,47.68,10600.0,38.9465,38.9629,38.9302,38.9302,10600.0
2013-12-06 11:30:00,47.69,47.72,47.67,47.67,21000.0,38.9384,38.9629,38.922,38.922,21000.0
2013-12-06 11:35:00,47.67,47.7,47.64,47.64,12800.0,38.922,38.9465,38.8975,38.8975,12800.0
2013-12-06 11:40:00,47.64,47.65,47.63,47.65,6700.0,38.8975,38.9057,38.8894,38.9057,6700.0
2013-12-06 11:45:00,47.65,47.68,47.65,47.68,11800.0,38.9057,38.9302,38.9057,38.9302,11800.0
2013-12-06 11:50:00,47.69,47.72,47.68,47.69,9400.0,38.9384,38.9629,38.9302,38.9384,9400.0
2013-12-06 11:55:00,47.69,47.72,47.67,47.71,13900.0,38.9384,38.9629,38.922,38.9547,13900.0
2013-12-06 12:00:00,47.71,47.71,47.69,47.7,10700.0,38.9547,38.9547,38.9384,38.9465,10700.0
2013-12-06 12:05:00,47.7,47.7,47.67,47.67,9000.0,38.9465,38.9465,38.922,38.922,9000.0
2013-12-06 12:10:00,47.67,47.68,47.67,47.67,2800.0,38.922,38.9302,38.922,38.922,2800.0
2013-12-06 12:15:00,47.67,47.73,47.67,47.73,15100.0,38.922,38.971,38.922,38.971,15100.0
2013-12-06 12:20:00,47.73,47.73,47.72,47.72,5800.0,38.971,38.971,38.9629,38.9629,5800.0
2013-12-06 12:25:00,47.73,47.74,47.7,47.7,37200.0,38.971,38.9792,38.9465,38.9465,37200.0
2013-12-06 12:30:00,47.71,47.71,47.7,47.7,10400.0,38.9547,38.9547,38.9465,38.9465,10400.0
2013-12-06 12:35:00,47.7,47.73,47.69,47.72,21600.0,38.9465,38.971,38.9384,38.9629,21600.0
2013-12-06 12:40:00,47.73,47.74,47.7,47.7,21400.0,38.971,38.9792,38.9465,38.9465,21400.0
2013-12-06 12:45:00,47.7,47.73,47.7,47.73,5600.0,38.9465,38.971,38.9465,38.971,5600.0
2013-12-06 12:50:00,47.72,47.73,47.71,47.73,13700.0,38.9629,38.971,38.9547,38.971,13700.0
2013-12-06 12:55:00,47.72,47.73,47.69,47.71,27000.0,38.9629,38.971,38.9384,38.9547,27000.0
2013-12-06 13:00:00,47.71,47.72,47.7,47.72,14400.0,38.9547,38.9629,38.9465,38.9629,14400.0
2013-12-06 13:05:00,47.72,47.72,47.7,47.7,11900.0,38.9629,38.9629,38.9465,38.9465,11900.0
2013-12-06 13:10:00,47.69,47.73,47.69,47.73,12500.0,38.9384,38.971,38.9384,38.971,12500.0
2013-12-06 13:15:00,47.73,47.76,47.73,47.75,10000.0,38.971,38.9955,38.971,38.9873,10000.0
2013-12-06 13:20:00,47.75,47.77,47.71,47.72,56900.0,38.9873,39.0037,38.9547,38.9629,56900.0
2013-12-06 13:25:00,47.73,47.73,47.71,47.73,6600.0,38.971,38.971,38.9547,38.971,6600.0
2013-12-06 13:30:00,47.73,47.76,47.73,47.75,8900.0,38.971,38.9955,38.971,38.9873,8900.0
2013-12-06 13:35:00,47.76,47.8,47.75,47.78,15900.0,38.9955,39.0282,38.9873,39.0118,15900.0
2013-12-06 13:40:00,47.8,47.84,47.79,47.84,20400.0,39.0282,39.0608,39.02,39.0608,20400.0
2013-12-06 13:45:00,47.84,47.88,47.84,47.88,6600.0,39.0608,39.0935,39.0608,39.0935,6600.0
2013-12-06 13:50:00,47.88,47.88,47.86,47.86,10900.0,39.0935,39.0935,39.0772,39.0772,10900.0
2013-12-06 13:55:00,47.87,47.88,47.86,47.86,7500.0,39.0853,39.0935,39.0772,39.0772,7500.0
2013-12-06 14:00:00,47.86,47.9,47.86,47.9,11200.0,39.0772,39.1098,39.0772,39.1098,11200.0
2013-12-06 14:05:00,47.91,47.96,47.91,47.96,17000.0,39.118,39.1588,39.118,39.1588,17000.0
2013-12-06 14:10:00,47.96,47.97,47.93,47.93,11200.0,39.1588,39.167,39.1343,39.1343,11200.0
2013-12-06 14:15:00,47.93,47.93,47.91,47.93,11100.0,39.1343,39.1343,39.118,39.1343,11100.0
2013-12-06 14:20:00,47.92,47.96,47.92,47.95,8600.0,39.1261,39.1588,39.1261,39.1506,8600.0
2013-12-06 14:25:00,47.96,47.97,47.95,47.96,16400.0,39.1588,39.167,39.1506,39.1588,16400.0
2013-12-06 14:30:00,47.96,47.97,47.95,47.96,16800.0,39.1588,39.167,39.1506,39.1588,16800.0
2013-12-06 14:35:00,47.96,47.97,47.95,47.97,19400.0,39.1588,39.167,39.1506,39.167,19400.0
2013-12-06 14:40:00,47.97,47.97,47.95,47.96,7800.0,39.167,39.167,39.1506,39.1588,7800.0
2013-12-06 14:45:00,47.97,47.97,47.93,47.94,16300.0,39.167,39.167,39.1343,39.1425,16300.0
2013-12-06 14:50:00,47.94,47.97,47.92,47.93,53900.0,39.1425,39.167,39.1261,39.1343,53900.0
2013-12-06 14:55:00,47.93,47.94,47.9,47.92,18400.0,39.1343,39.1425,39.1098,39.1261,18400.0
2013-12-06 15:00:00,47.92,47.93,47.89,47.9,22400.0,39.1261,39.1343,39.1017,39.1098,22400.0
2013-12-06 15:05:00,47.89,47.93,47.89,47.91,22200.0,39.1017,39.1343,39.1017,39.118,22200.0
2013-12-06 15:10:00,47.91,47.92,47.9,47.9,11400.0,39.118,39.1261,39.1098,39.1098,11400.0
2013-12-06 15:15:00,47.9,47.91,47.89,47.9,15700.0,39.1098,39.118,39.1017,39.1098,15700.0
2013-12-06 15:20:00,47.89,47.92,47.89,47.9,20100.0,39.1017,39.1261,39.1017,39.1098,20100.0
2013-12-06 15:25:00,47.91,47.92,47.9,47.91,25800.0,39.118,39.1261,39.1098,39.118,25800.0
2013-12-06 15:30:00,47.91,47.91,47.89,47.91,35800.0,39.118,39.118,39.1017,39.118,35800.0
2013-12-06 15:35:00,47.91,47.91,47.84,47.85,28000.0,39.118,39.118,39.0608,39.069,28000.0
2013-12-06 15:40:00,47.86,47.9,47.86,47.9,22800.0,39.0772,39.1098,39.0772,39.1098,22800.0
2013-12-06 15:45:00,47.9,47.97,47.9,47.96,65900.0,39.1098,39.167,39.1098,39.1588,65900.0
2013-12-06 15:50:00,47.97,48.04,47.96,48.03,134900.0,39.167,39.2241,39.1588,39.216,134900.0
2013-12-06 15:55:00,48.03,48.04,48.0,48.02,131100.0,39.216,39.2241,39.1915,39.2078,131100.0
2013-12-09 09:30:00,48.08,48.17,48.08,48.13,30300.0,39.2568,39.3303,39.2568,39.2976,30300.0
2013-12-09 09:35:00,48.11,48.15,48.05,48.11,16800.0,39.2813,39.3139,39.2323,39.2813,16800.0
2013-12-09 09:40:00,48.1,48.1,48.02,48.02,32300.0,39.2731,39.2731,39.2078,39.2078,32300.0
2013-12-09 09:45:00,48.03,48.13,48.03,48.07,21900.0,39.216,39.2976,39.216,39.2486,21900.0
2013-12-09 09:50:00,48.05,48.13,48.05,48.12,15200.0,39.2323,39.2976,39.2323,39.2894,15200.0
2013-12-09 09:55:00,48.13,48.28,48.13,48.27,48300.0,39.2976,39.4201,39.2976,39.4119,48300.0
2013-12-09 10:00:00,48.27,48.28,48.19,48.27,23300.0,39.4119,39.4201,39.3466,39.4119,23300.0
2013-12-09 10:05:00,48.26,48.26,48.18,48.18,17400.0,39.4038,39.4038,39.3384,39.3384,17400.0
2013-12-09 10:10:00,48.17,48.2,48.15,48.18,21400.0,39.3303,39.3548,39.3139,39.3384,21400.0
2013-12-09 10:15:00,48.17,48.17,48.14,48.15,18800.0,39.3303,39.3303,39.3058,39.3139,18800.0
2013-12-09 10:20:00,48.14,48.17,48.14,48.16,10200.0,39.3058,39.3303,39.3058,39.3221,10200.0
2013-12-09 10:25:00,48.15,48.2,48.14,48.2,11200.0,39.3139,39.3548,39.3058,39.3548,11200.0
2013-12-09 10:30:00,48.19,48.21,48.15,48.17,19400.0,39.3466,39.3629,39.3139,39.3303,19400.0
2013-12-09 10:35:00,48.16,48.22,48.16,48.22,14900.0,39.3221,39.3711,39.3221,39.3711,14900.0
2013-12-09 10:40:00,48.21,48.26,48.18,48.25,40500.0,39.3629,39.4038,39.3384,39.3956,40500.0
2013-12-09 10:45:00,48.25,48.29,48.24,48.28,20500.0,39.3956,39.4282,39.3874,39.4201,20500.0
2013-12-09 10:50:00,48.28,48.34,48.28,48.34,26000.0,39.4201,39.4691,39.4201,39.4691,26000.0
2013-12-09 10:55:00,48.34,48.36,48.34,48.34,17300.0,39.4691,39.4854,39.4691,39.4691,17300.0
2013-12-09 11:00:00,48.34,48.34,48.3,48.3,6800.0,39.4691,39.4691,39.4364,39.4364,6800.0
2013-12-09 11:05:00,48.3,48.32,48.29,48.3,14900.0,39.4364,39.4527,39.4282,39.4364,14900.0
2013-12-09 11:10:00,48.3,48.3,48.25,48.28,9300.0,39.4364,39.4364,39.3956,39.4201,9300.0
2013-12-09 11:15:00,48.29,48.31,48.28,48.3,11100.0,39.4282,39.4446,39.4201,39.4364,11100.0
2013-12-09 11:20:00,48.3,48.32,48.29,48.32,7200.0,39.4364,39.4527,39.4282,39.4527,7200.0
2013-12-09 11:25:00,48.33,48.33,48.3,48.32,9900.0,39.4609,39.4609,39.4364,39.4527,9900.0
2013-12-09 11:30:00,48.31,48.32,48.3,48.31,9900.0,39.4446,39.4527,39.4364,39.4446,9900.0
2013-12-09 11:35:00,48.3,48.31,48.28,48.31,10500.0,39.4364,39.4446,39.4201,39.4446,10500.0
2013-12-09 11:40:00,48.3,48.32,48.29,48.31,11500.0,39.4364,39.4527,39.4282,39.4446,11500.0
2013-12-09 11:45:00,48.3,48.32,48.3,48.3,5100.0,39.4364,39.4527,39.4364,39.4364,5100.0
2013-12-09 11:50:00,48.3,48.35,48.29,48.33,41400.0,39.4364,39.4772,39.4282,39.4609,41400.0
2013-12-09 11:55:00,48.32,48.34,48.32,48.34,2700.0,39.4527,39.4691,39.4527,39.4691,2700.0
2013-12-09 12:00:00,48.33,48.36,48.32,48.34,27200.0,39.4609,39.4854,39.4527,39.4691,27200.0
2013-12-09 12:05:00,48.34,48.35,48.31,48.32,10900.0,39.4691,39.4772,39.4446,39.4527,10900.0
2013-12-09 12:10:00,48.32,48.33,48.31,48.33,5700.0,39.4527,39.4609,39.4446,39.4609,5700.0
2013-12-09 12:15:00,48.32,48.35,48.31,48.33,11400.0,39.4527,39.4772,39.4446,39.4609,11400.0
2013-12-09 12:20:00,48.32,48.33,48.31,48.31,1500.0,39.4527,39.4609,39.4446,39.4446,1500.0
2013-12-09 12:25:00,48.31,48.32,48.3,48.3,6800.0,39.4446,39.4527,39.4364,39.4364,6800.0
2013-12-09 12:30:00,48.3,48.3,48.25,48.3,14500.0,39.4364,39.4364,39.3956,39.4364,14500.0
2013-12-09 12:35:00,48.3,48.32,48.27,48.28,12600.0,39.4364,39.4527,39.4119,39.4201,12600.0
2013-12-09 12:40:00,48.27,48.29,48.26,48.29,10400.0,39.4119,39.4282,39.4038,39.4282,10400.0
2013-12-09 12:45:00,48.29,48.29,48.25,48.25,5700.0,39.4282,39.4282,39.3956,39.3956,5700.0
2013-12-09 12:50:00,48.25,48.25,48.23,48.24,9500.0,39.3956,39.3956,39.3793,39.3874,9500.0
2013-12-09 12:55:00,48.24,48.28,48.24,48.26,4700.0,39.3874,39.4201,39.3874,39.4038,4700.0
2013-12-09 13:00:00,48.26,48.28,48.24,48.24,4500.0,39.4038,39.4201,39.3874,39.3874,4500.0
2013-12-09 13:05:00,48.24,48.25,48.22,48.24,4800.0,39.3874,39.3956,39.3711,39.3874,4800.0
2013-12-09 13:10:00,48.24,48.28,48.24,48.25,8100.0,39.3874,39.4201,39.3874,39.3956,8100.0
2013-12-09 13:15:00,48.25,48.26,48.25,48.26,3400.0,39.3956,39.4038,39.3956,39.4038,3400.0
2013-12-09 13:20:00,48.27,48.29,48.26,48.27,11200.0,39.4119,39.4282,39.4038,39.4119,11200.0
2013-12-09 13:25:00,48.26,48.3,48.26,48.27,7100.0,39.4038,39.4364,39.4038,39.4119,7100.0
2013-12-09 13:30:00,48.27,48.28,48.25,48.27,8000.0,39.4119,39.4201,39.3956,39.4119,8000.0
2013-12-09 13:35:00,48.27,48.28,48.25,48.25,5200.0,39.4119,39.4201,39.3956,39.3956,5200.0
2013-12-09 13:40:00,48.25,48.27,48.24,48.26,8500.0,39.3956,39.4119,39.3874,39.4038,8500.0
2013-12-09 13:45:00,48.25,48.26,48.23,48.26,8000.0,39.3956,39.4038,39.3793,39.4038,8000.0
2013-12-09 13:50:00,48.25,48.28,48.2,48.2,53000.0,39.3956,39.4201,39.3548,39.3548,53000.0
2013-12-09 13:55:00,48.2,48.22,48.19,48.22,8300.0,39.3548,39.3711,39.3466,39.3711,8300.0
2013-12-09 14:00:00,48.21,48.22,48.2,48.21,16400.0,39.3629,39.3711,39.3548,39.3629,16400.0
2013-12-09 14:05:00,48.2,48.21,48.19,48.2,12400.0,39.3548,39.3629,39.3466,39.3548,12400.0
2013-12-09 14:10:00,48.21,48.24,48.2,48.2,16200.0,39.3629,39.3874,39.3548,39.3548,16200.0
2013-12-09 14:15:00,48.2,48.21,48.15,48.16,20800.0,39.3548,39.3629,39.3139,39.3221,20800.0
2013-12-09 14:20:00,48.16,48.16,48.15,48.16,7900.0,39.3221,39.3221,39.3139,39.3221,7900.0
2013-12-09 14:25:00,48.16,48.18,48.15,48.17,10800.0,39.3221,39.3384,39.3139,39.3303,10800.0
2013-12-09 14:30:00,48.17,48.18,48.15,48.18,12700.0,39.3303,39.3384,39.3139,39.3384,12700.0
2013-12-09 14:35:00,48.17,48.23,48.16,48.21,33100.0,39.3303,39.3793,39.3221,39.3629,33100.0
2013-12-09 14:40:00,48.21,48.23,48.2,48.22,10300.0,39.3629,39.3793,39.3548,39.3711,10300.0
2013-12-09 14:45:00,48.21,48.21,48.19,48.19,8100.0,39.3629,39.3629,39.3466,39.3466,8100.0
2013-12-09 14:50:00,48.19,48.22,48.19,48.21,8300.0,39.3466,39.3711,39.3466,39.3629,8300.0
2013-12-09 14:55:00,48.21,48.22,48.2,48.2,11600.0,39.3629,39.3711,39.3548,39.3548,11600.0
2013-12-09 15:00:00,48.21,48.22,48.2,48.22,8000.0,39.3629,39.3711,39.3548,39.3711,8000.0
2013-12-09 15:05:00,48.22,48.23,48.19,48.2,25400.0,39.3711,39.3793,39.3466,39.3548,25400.0
2013-12-09 15:10:00,48.19,48.22,48.19,48.21,13300.0,39.3466,39.3711,39.3466,39.3629,13300.0
2013-12-09 15:15:00,48.21,48.23,48.21,48.23,25500.0,39.3629,39.3793,39.3629,39.3793,25500.0
2013-12-09 15:20:00,48.23,48.24,48.22,48.23,11200.0,39.3793,39.3874,39.3711,39.3793,11200.0
2013-12-09 15:25:00,48.22,48.23,48.19,48.21,17200.0,39.3711,39.3793,39.3466,39.3629,17200.0
2013-12-09 15:30:00,48.2,48.25,48.2,48.21,35900.0,39.3548,39.3956,39.3548,39.3629,35900.0
2013-12-09 15:35:00,48.21,48.24,48.2,48.22,31700.0,39.3629,39.3874,39.3548,39.3711,31700.0
2013-12-09 15:40:00,48.23,48.25,48.21,48.25,35500.0,39.3793,39.3956,39.3629,39.3956,35500.0
2013-12-09 15:45:00,48.25,48.31,48.24,48.31,56300.0,39.3956,39.4446,39.3874,39.4446,56300.0
2013-12-09 15:50:00,48.3,48.31,48.28,48.28,43600.0,39.4364,39.4446,39.4201,39.4201,43600.0
2013-12-09 15:55:00,48.29,48.32,48.27,48.31,119800.0,39.4282,39.4527,39.4119,39.4446,119800.0
2013-12-10 09:30:00,48.2,48.27,47.95,48.24,49600.0,39.3548,39.4119,39.1506,39.3874,49600.0
2013-12-10 09:35:00,48.21,48.26,48.17,48.18,8800.0,39.3629,39.4038,39.3303,39.3384,8800.0
2013-12-10 09:40:00,48.18,48.26,48.14,48.23,16900.0,39.3384,39.4038,39.3058,39.3793,16900.0
2013-12-10 09:45:00,48.22,48.28,48.21,48.24,10400.0,39.3711,39.4201,39.3629,39.3874,10400.0
2013-12-10 09:50:00,48.24,48.26,48.16,48.19,19700.0,39.3874,39.4038,39.3221,39.3466,19700.0
2013-12-10 09:55:00,48.19,48.21,48.12,48.21,18100.0,39.3466,39.3629,39.2894,39.3629,18100.0
2013-12-10 10:00:00,48.21,48.22,48.16,48.17,17000.0,39.3629,39.3711,39.3221,39.3303,17000.0
2013-12-10 10:05:00,48.17,48.25,48.15,48.23,19400.0,39.3303,39.3956,39.3139,39.3793,19400.0
2013-12-10 10:10:00,48.24,48.26,48.19,48.25,32400.0,39.3874,39.4038,39.3466,39.3956,32400.0
2013-12-10 10:15:00,48.25,48.27,48.23,48.25,17900.0,39.3956,39.4119,39.3793,39.3956,17900.0
2013-12-10 10:20:00,48.24,48.3,48.23,48.27,21400.0,39.3874,39.4364,39.3793,39.4119,21400.0
2013-12-10 10:25:00,48.26,48.31,48.24,48.3,19900.0,39.4038,39.4446,39.3874,39.4364,19900.0
2013-12-10 10:30:00,48.3,48.34,48.26,48.28,21600.0,39.4364,39.4691,39.4038,39.4201,21600.0
2013-12-10 10:35:00,48.27,48.31,48.27,48.31,22900.0,39.4119,39.4446,39.4119,39.4446,22900.0
2013-12-10 10:40:00,48.31,48.32,48.24,48.24,59600.0,39.4446,39.4527,39.3874,39.3874,59600.0
2013-12-10 10:45:00,48.23,48.28,48.22,48.22,81500.0,39.3793,39.4201,39.3711,39.3711,81500.0
2013-12-10 10:50:00,48.23,48.23,48.18,48.18,15300.0,39.3793,39.3793,39.3384,39.3384,15300.0
2013-12-10 10:55:00,48.19,48.21,48.13,48.14,11900.0,39.3466,39.3629,39.2976,39.3058,11900.0
2013-12-10 11:00:00,48.13,48.15,48.09,48.1,21700.0,39.2976,39.3139,39.265,39.2731,21700.0
2013-12-10 11:05:00,48.1,48.1,48.06,48.08,15900.0,39.2731,39.2731,39.2405,39.2568,15900.0
2013-12-10 11:10:00,48.09,48.09,48.02,48.05,15800.0,39.265,39.265,39.2078,39.2323,15800.0
2013-12-10 11:15:00,48.06,48.07,48.04,48.07,11100.0,39.2405,39.2486,39.2241,39.2486,11100.0
2013-12-10 11:20:00,48.06,48.06,48.02,48.03,20500.0,39.2405,39.2405,39.2078,39.216,20500.0
2013-12-10 11:25:00,48.04,48.06,48.02,48.03,9900.0,39.2241,39.2405,39.2078,39.216,9900.0
2013-12-10 11:30:00,48.02,48.02,47.96,47.96,22900.0,39.2078,39.2078,39.1588,39.1588,22900.0
2013-12-10 11:35:00,47.96,47.96,47.91,47.94,29300.0,39.1588,39.1588,39.118,39.1425,29300.0
2013-12-10 11:40:00,47.95,47.98,47.94,47.98,13500.0,39.1506,39.1751,39.1425,39.1751,13500.0
2013-12-10 11:45:00,47.98,47.98,47.94,47.96,18300.0,39.1751,39.1751,39.1425,39.1588,18300.0
2013-12-10 11:50:00,47.95,47.95,47.92,47.94,19300.0,39.1506,39.1506,39.1261,39.1425,19300.0
2013-12-10 11:55:00,47.93,47.95,47.92,47.93,16900.0,39.1343,39.1506,39.1261,39.1343,16900.0
2013-12-10 12:00:00,47.93,47.95,47.9,47.95,16500.0,39.1343,39.1506,39.1098,39.1506,16500.0
2013-12-10 12:05:00,47.95,47.95,47.86,47.87,35400.0,39.1506,39.1506,39.0772,39.0853,35400.0
2013-12-10 12:10:00,47.87,47.92,47.86,47.9,23200.0,39.0853,39.1261,39.0772,39.1098,23200.0
2013-12-10 12:15:00,47.9,47.91,47.86,47.88,16600.0,39.1098,39.118,39.0772,39.0935,16600.0
2013-12-10 12:20:00,47.89,47.92,47.86,47.87,20000.0,39.1017,39.1261,39.0772,39.0853,20000.0
2013-12-10 12:25:00,47.88,47.89,47.86,47.86,15500.0,39.0935,39.1017,39.0772,39.0772,15500.0
2013-12-10 12:30:00,47.86,47.88,47.77,47.84,85400.0,39.0772,39.0935,39.0037,39.0608,85400.0
2013-12-10 12:35:00,47.85,47.85,47.8,47.84,16600.0,39.069,39.069,39.0282,39.0608,16600.0
2013-12-10 12:40:00,47.83,47.9,47.83,47.9,12200.0,39.0527,39.1098,39.0527,39.1098,12200.0
2013-12-10 12:45:00,47.9,47.9,47.87,47.89,5900.0,39.1098,39.1098,39.0853,39.1017,5900.0
2013-12-10 12:50:00,47.89,47.94,47.89,47.92,24600.0,39.1017,39.1425,39.1017,39.1261,24600.0
2013-12-10 12:55:00,47.94,47.95,47.89,47.89,21200.0,39.1425,39.1506,39.1017,39.1017,21200.0
2013-12-10 13:00:00,47.89,47.92,47.86,47.9,26000.0,39.1017,39.1261,39.0772,39.1098,26000.0
2013-12-10 13:05:00,47.9,47.9,47.86,47.86,16900.0,39.1098,39.1098,39.0772,39.0772,16900.0
2013-12-10 13:10:00,47.86,47.88,47.83,47.84,18300.0,39.0772,39.0935,39.0527,39.0608,18300.0
2013-12-10 13:15:00,47.84,47.85,47.8,47.81,17600.0,39.0608,39.069,39.0282,39.0363,17600.0
2013-12-10 13:20:00,47.82,47.84,47.81,47.84,13200.0,39.0445,39.0608,39.0363,39.0608,13200.0
2013-12-10 13:25:00,47.84,47.84,47.77,47.79,21800.0,39.0608,39.0608,39.0037,39.02,21800.0
2013-12-10 13:30:00,47.8,47.8,47.79,47.8,5700.0,39.0282,39.0282,39.02,39.0282,5700.0
2013-12-10 13:35:00,47.79,47.79,47.76,47.78,24200.0,39.02,39.02,38.9955,39.0118,24200.0
2013-12-10 13:40:00,47.79,47.79,47.78,47.79,10300.0,39.02,39.02,39.0118,39.02,10300.0
2013-12-10 13:45:00,47.79,47.79,47.74,47.78,22200.0,39.02,39.02,38.9792,39.0118,22200.0
2013-12-10 13:50:00,47.79,47.79,47.75,47.75,24600.0,39.02,39.02,38.9873,38.9873,24600.0
2013-12-10 13:55:00,47.75,47.78,47.72,47.76,26700.0,38.9873,39.0118,38.9629,38.9955,26700.0
2013-12-10 14:00:00,47.75,47.8,47.75,47.8,10000.0,38.9873,39.0282,38.9873,39.0282,10000.0
2013-12-10 14:05:00,47.8,47.83,47.77,47.82,64300.0,39.0282,39.0527,39.0037,39.0445,64300.0
2013-12-10 14:10:00,47.83,47.83,47.8,47.81,16300.0,39.0527,39.0527,39.0282,39.0363,16300.0
2013-12-10 14:15:00,47.8,47.8,47.77,47.77,62700.0,39.0282,39.0282,39.0037,39.0037,62700.0
2013-12-10 14:20:00,47.77,47.77,47.75,47.77,24600.0,39.0037,39.0037,38.9873,39.0037,24600.0
2013-12-10 14:25:00,47.77,47.77,47.74,47.76,16400.0,39.0037,39.0037,38.9792,38.9955,16400.0
2013-12-10 14:30:00,47.77,47.78,47.76,47.78,8100.0,39.0037,39.0118,38.9955,39.0118,8100.0
2013-12-10 14:35:00,47.77,47.83,47.77,47.8,22200.0,39.0037,39.0527,39.0037,39.0282,22200.0
2013-12-10 14:40:00,47.79,47.8,47.78,47.8,8400.0,39.02,39.0282,39.0118,39.0282,8400.0
2013-12-10 14:45:00,47.79,47.81,47.77,47.81,16200.0,39.02,39.0363,39.0037,39.0363,16200.0
2013-12-10 14:50:00,47.81,47.83,47.81,47.82,17600.0,39.0363,39.0527,39.0363,39.0445,17600.0
2013-12-10 14:55:00,47.83,47.89,47.83,47.89,18900.0,39.0527,39.1017,39.0527,39.1017,18900.0
2013-12-10 15:00:00,47.89,47.92,47.88,47.91,34100.0,39.1017,39.1261,39.0935,39.118,34100.0
2013-12-10 15:05:00,47.91,47.96,47.9,47.96,17200.0,39.118,39.1588,39.1098,39.1588,17200.0
2013-12-10 15:10:00,47.95,47.96,47.93,47.95,20500.0,39.1506,39.1588,39.1343,39.1506,20500.0
2013-12-10 15:15:00,47.95,47.95,47.92,47.92,16400.0,39.1506,39.1506,39.1261,39.1261,16400.0
2013-12-10 15:20:00,47.92,47.97,47.91,47.95,28100.0,39.1261,39.167,39.118,39.1506,28100.0
2013-12-10 15:25:00,47.94,47.98,47.94,47.95,31100.0,39.1425,39.1751,39.1425,39.1506,31100.0
2013-12-10 15:30:00,47.96,47.98,47.95,47.98,26400.0,39.1588,39.1751,39.1506,39.1751,26400.0
2013-12-10 15:35:00,47.97,47.98,47.94,47.94,29100.0,39.167,39.1751,39.1425,39.1425,29100.0
2013-12-10 15:40:00,47.95,47.95,47.93,47.94,35100.0,39.1506,39.1506,39.1343,39.1425,35100.0
2013-12-10 15:45:00,47.93,47.94,47.87,47.88,87100.0,39.1343,39.1425,39.0853,39.0935,87100.0
2013-12-10 15:50:00,47.87,47.88,47.83,47.84,52600.0,39.0853,39.0935,39.0527,39.0608,52600.0
2013-12-10 15:55:00,47.84,47.84,47.8,47.82,174400.0,39.0608,39.0608,39.0282,39.0445,174400.0
2013-12-11 09:30:00,47.86,48.1,47.71,48.06,34300.0,39.0772,39.2731,38.9547,39.2405,34300.0
2013-12-11 09:35:00,48.07,48.11,48.04,48.06,19100.0,39.2486,39.2813,39.2241,39.2405,19100.0
2013-12-11 09:40:00,48.04,48.12,48.0,48.11,40300.0,39.2241,39.2894,39.1915,39.2813,40300.0
2013-12-11 09:45:00,48.11,48.13,47.93,48.01,34400.0,39.2813,39.2976,39.1343,39.1996,34400.0
2013-12-11 09:50:00,48.01,48.01,47.93,48.01,15400.0,39.1996,39.1996,39.1343,39.1996,15400.0
2013-12-11 09:55:00,48.01,48.03,47.97,48.0,33300.0,39.1996,39.216,39.167,39.1915,33300.0
2013-12-11 10:00:00,47.99,48.01,47.94,47.95,91800.0,39.1833,39.1996,39.1425,39.1506,91800.0
2013-12-11 10:05:00,47.95,47.99,47.88,47.94,32700.0,39.1506,39.1833,39.0935,39.1425,32700.0
2013-12-11 10:10:00,47.94,48.0,47.93,47.95,26900.0,39.1425,39.1915,39.1343,39.1506,26900.0
2013-12-11 10:15:00,47.94,47.95,47.86,47.86,33400.0,39.1425,39.1506,39.0772,39.0772,33400.0
2013-12-11 10:20:00,47.86,47.89,47.79,47.83,14500.0,39.0772,39.1017,39.02,39.0527,14500.0
2013-12-11 10:25:00,47.83,47.83,47.74,47.75,20300.0,39.0527,39.0527,38.9792,38.9873,20300.0
2013-12-11 10:30:00,47.74,47.8,47.69,47.76,25000.0,38.9792,39.0282,38.9384,38.9955,25000.0
2013-12-11 10:35:00,47.77,47.79,47.72,47.72,9800.0,39.0037,39.02,38.9629,38.9629,9800.0
2013-12-11 10:40:00,47.72,47.78,47.72,47.74,12900.0,38.9629,39.0118,38.9629,38.9792,12900.0
2013-12-11 10:45:00,47.74,47.74,47.71,47.71,10700.0,38.9792,38.9792,38.9547,38.9547,10700.0
2013-12-11 10:50:00,47.72,47.73,47.7,47.72,13000.0,38.9629,38.971,38.9465,38.9629,13000.0
2013-12-11 10:55:00,47.72,47.77,47.72,47.75,12100.0,38.9629,39.0037,38.9629,38.9873,12100.0
2013-12-11 11:00:00,47.76,47.81,47.76,47.78,24600.0,38.9955,39.0363,38.9955,39.0118,24600.0
2013-12-11 11:05:00,47.78,47.79,47.75,47.76,31300.0,39.0118,39.02,38.9873,38.9955,31300.0
2013-12-11 11:10:00,47.76,47.78,47.76,47.77,9800.0,38.9955,39.0118,38.9955,39.0037,9800.0
2013-12-11 11:15:00,47.77,47.77,47.68,47.7,20100.0,39.0037,39.0037,38.9302,38.9465,20100.0
2013-12-11 11:20:00,47.69,47.69,47.63,47.65,12200.0,38.9384,38.9384,38.8894,38.9057,12200.0
2013-12-11 11:25:00,47.65,47.69,47.65,47.68,8200.0,38.9057,38.9384,38.9057,38.9302,8200.0
2013-12-11 11:30:00,47.68,47.69,47.63,47.66,76100.0,38.9302,38.9384,38.8894,38.9139,76100.0
2013-12-11 11:35:00,47.66,47.7,47.62,47.62,14600.0,38.9139,38.9465,38.8812,38.8812,14600.0
2013-12-11 11:40:00,47.62,47.66,47.62,47.62,7200.0,38.8812,38.9139,38.8812,38.8812,7200.0
2013-12-11 11:45:00,47.62,47.64,47.59,47.63,10100.0,38.8812,38.8975,38.8567,38.8894,10100.0
2013-12-11 11:50:00,47.62,47.63,47.55,47.55,9500.0,38.8812,38.8894,38.824,38.824,9500.0
2013-12-11 11:55:00,47.56,47.61,47.56,47.59,6500.0,38.8322,38.873,38.8322,38.8567,6500.0
2013-12-11 12:00:00,47.6,47.61,47.58,47.59,15100.0,38.8649,38.873,38.8485,38.8567,15100.0
2013-12-11 12:05:00,47.59,47.6,47.55,47.57,17200.0,38.8567,38.8649,38.824,38.8404,17200.0
2013-12-11 12:10:00,47.57,47.61,47.56,47.59,9500.0,38.8404,38.873,38.8322,38.8567,9500.0
2013-12-11 12:15:00,47.59,47.59,47.55,47.56,13100.0,38.8567,38.8567,38.824,38.8322,13100.0
2013-12-11 12:20:00,47.56,47.6,47.55,47.55,13600.0,38.8322,38.8649,38.824,38.824,13600.0
2013-12-11 12:25:00,47.55,47.59,47.54,47.59,10800.0,38.824,38.8567,38.8159,38.8567,10800.0
2013-12-11 12:30:00,47.58,47.62,47.58,47.61,14400.0,38.8485,38.8812,38.8485,38.873,14400.0
2013-12-11 12:35:00,47.62,47.66,47.62,47.66,15200.0,38.8812,38.9139,38.8812,38.9139,15200.0
2013-12-11 12:40:00,47.67,47.68,47.65,47.65,9000.0,38.922,38.9302,38.9057,38.9057,9000.0
2013-12-11 12:45:00,47.65,47.7,47.64,47.68,15500.0,38.9057,38.9465,38.8975,38.9302,15500.0
2013-12-11 12:50:00,47.67,47.67,47.64,47.64,8400.0,38.922,38.922,38.8975,38.8975,8400.0
2013-12-11 12:55:00,47.63,47.66,47.61,47.66,7200.0,38.8894,38.9139,38.873,38.9139,7200.0
2013-12-11 13:00:00,47.66,47.73,47.65,47.72,15100.0,38.9139,38.971,38.9057,38.9629,15100.0
2013-12-11 13:05:00,47.71,47.75,47.71,47.74,13700.0,38.9547,38.9873,38.9547,38.9792,13700.0
2013-12-11 13:10:00,47.73,47.73,47.71,47.71,3500.0,38.971,38.971,38.9547,38.9547,3500.0
2013-12-11 13:15:00,47.72,47.74,47.71,47.73,7000.0,38.9629,38.9792,38.9547,38.971,7000.0
2013-12-11 13:20:00,47.72,47.73,47.71,47.73,8100.0,38.9629,38.971,38.9547,38.971,8100.0
2013-12-11 13:25:00,47.73,47.74,47.68,47.68,8300.0,38.971,38.9792,38.9302,38.9302,8300.0
2013-12-11 13:30:00,47.68,47.73,47.67,47.69,13900.0,38.9302,38.971,38.922,38.9384,13900.0
2013-12-11 13:35:00,47.7,47.77,47.7,47.75,5500.0,38.9465,39.0037,38.9465,38.9873,5500.0
2013-12-11 13:40:00,47.76,47.82,47.74,47.82,21100.0,38.9955,39.0445,38.9792,39.0445,21100.0
2013-12-11 13:45:00,47.82,47.82,47.77,47.8,13100.0,39.0445,39.0445,39.0037,39.0282,13100.0
2013-12-11 13:50:00,47.8,47.8,47.76,47.78,12100.0,39.0282,39.0282,38.9955,39.0118,12100.0
2013-12-11 13:55:00,47.78,47.82,47.78,47.8,8900.0,39.0118,39.0445,39.0118,39.0282,8900.0
2013-12-11 14:00:00,47.79,47.8,47.76,47.78,9200.0,39.02,39.0282,38.9955,39.0118,9200.0
2013-12-11 14:05:00,47.78,47.78,47.72,47.76,18600.0,39.0118,39.0118,38.9629,38.9955,18600.0
2013-12-11 14:10:00,47.75,47.77,47.72,47.72,12800.0,38.9873,39.0037,38.9629,38.9629,12800.0
2013-12-11 14:15:00,47.72,47.72,47.69,47.69,11200.0,38.9629,38.9629,38.9384,38.9384,11200.0
2013-12-11 14:20:00,47.68,47.7,47.66,47.69,7900.0,38.9302,38.9465,38.9139,38.9384,7900.0
2013-12-11 14:25:00,47.69,47.7,47.66,47.69,12600.0,38.9384,38.9465,38.9139,38.9384,12600.0
2013-12-11 14:30:00,47.7,47.7,47.62,47.65,10700.0,38.9465,38.9465,38.8812,38.9057,10700.0
2013-12-11 14:35:00,47.66,47.66,47.61,47.62,8900.0,38.9139,38.9139,38.873,38.8812,8900.0
2013-12-11 14:40:00,47.61,47.66,47.61,47.65,18600.0,38.873,38.9139,38.873,38.9057,18600.0
2013-12-11 14:45:00,47.64,47.66,47.64,47.65,12100.0,38.8975,38.9139,38.8975,38.9057,12100.0
2013-12-11 14:50:00,47.65,47.65,47.59,47.61,14400.0,38.9057,38.9057,38.8567,38.873,14400.0
2013-12-11 14:55:00,47.61,47.61,47.56,47.59,74800.0,38.873,38.873,38.8322,38.8567,74800.0
2013-12-11 15:00:00,47.59,47.61,47.58,47.58,67400.0,38.8567,38.873,38.8485,38.8485,67400.0
2013-12-11 15:05:00,47.58,47.62,47.57,47.6,18100.0,38.8485,38.8812,38.8404,38.8649,18100.0
2013-12-11 15:10:00,47.61,47.61,47.52,47.55,22000.0,38.873,38.873,38.7996,38.824,22000.0
2013-12-11 15:15:00,47.55,47.55,47.51,47.54,12700.0,38.824,38.824,38.7914,38.8159,12700.0
2013-12-11 15:20:00,47.53,47.53,47.49,47.53,16500.0,38.8077,38.8077,38.7751,38.8077,16500.0
2013-12-11 15:25:00,47.52,47.53,47.46,47.47,15300.0,38.7996,38.8077,38.7506,38.7587,15300.0
2013-12-11 15:30:00,47.47,47.54,47.47,47.51,37400.0,38.7587,38.8159,38.7587,38.7914,37400.0
2013-12-11 15:35:00,47.5,47.51,47.43,47.43,28800.0,38.7832,38.7914,38.7261,38.7261,28800.0
2013-12-11 15:40:00,47.43,47.46,47.4,47.4,33400.0,38.7261,38.7506,38.7016,38.7016,33400.0
2013-12-11 15:45:00,47.4,47.41,47.34,47.38,68800.0,38.7016,38.7097,38.6526,38.6852,68800.0
2013-12-11 15:50:00,47.37,47.39,47.28,47.3,91700.0,38.6771,38.6934,38.6036,38.6199,91700.0
2013-12-11 15:55:00,47.31,47.39,47.3,47.36,140000.0,38.6281,38.6934,38.6199,38.6689,140000.0
2013-12-12 09:30:00,47.43,47.43,47.26,47.3,54500.0,38.7261,38.7261,38.5873,38.6199,54500.0
2013-12-12 09:35:00,47.3,47.37,47.28,47.34,8000.0,38.6199,38.6771,38.6036,38.6526,8000.0
2013-12-12 09:40:00,47.34,47.48,47.34,47.4,14000.0,38.6526,38.7669,38.6526,38.7016,14000.0
2013-12-12 09:45:00,47.39,47.44,47.35,47.35,10900.0,38.6934,38.7342,38.6608,38.6608,10900.0
2013-12-12 09:50:00,47.36,47.42,47.34,47.4,10300.0,38.6689,38.7179,38.6526,38.7016,10300.0
2013-12-12 09:55:00,47.4,47.44,47.36,47.38,8600.0,38.7016,38.7342,38.6689,38.6852,8600.0
2013-12-12 10:00:00,47.37,47.39,47.33,47.34,14400.0,38.6771,38.6934,38.6444,38.6526,14400.0
2013-12-12 10:05:00,47.36,47.36,47.33,47.34,12900.0,38.6689,38.6689,38.6444,38.6526,12900.0
2013-12-12 10:10:00,47.34,47.34,47.3,47.3,8400.0,38.6526,38.6526,38.6199,38.6199,8400.0
2013-12-12 10:15:00,47.3,47.3,47.23,47.24,20200.0,38.6199,38.6199,38.5628,38.5709,20200.0
2013-12-12 10:20:00,47.25,47.3,47.23,47.28,13200.0,38.5791,38.6199,38.5628,38.6036,13200.0
2013-12-12 10:25:00,47.28,47.31,47.26,47.28,15000.0,38.6036,38.6281,38.5873,38.6036,15000.0
2013-12-12 10:30:00,47.28,47.32,47.26,47.32,18500.0,38.6036,38.6363,38.5873,38.6363,18500.0
2013-12-12 10:35:00,47.31,47.33,47.28,47.33,13800.0,38.6281,38.6444,38.6036,38.6444,13800.0
2013-12-12 10:40:00,47.35,47.38,47.29,47.35,47300.0,38.6608,38.6852,38.6118,38.6608,47300.0
2013-12-12 10:45:00,47.36,47.4,47.34,47.39,10500.0,38.6689,38.7016,38.6526,38.6934,10500.0
2013-12-12 10:50:00,47.39,47.45,47.39,47.42,16200.0,38.6934,38.7424,38.6934,38.7179,16200.0
2013-12-12 10:55:00,47.41,47.46,47.36,47.44,12800.0,38.7097,38.7506,38.6689,38.7342,12800.0
2013-12-12 11:00:00,47.45,47.49,47.43,47.48,23800.0,38.7424,38.7751,38.7261,38.7669,23800.0
2013-12-12 11:05:00,47.47,47.5,47.46,47.5,5300.0,38.7587,38.7832,38.7506,38.7832,5300.0
2013-12-12 11:10:00,47.5,47.52,47.45,47.46,9100.0,38.7832,38.7996,38.7424,38.7506,9100.0
2013-12-12 11:15:00,47.47,47.48,47.43,47.44,6000.0,38.7587,38.7669,38.7261,38.7342,6000.0
2013-12-12 11:20:00,47.44,47.46,47.41,47.41,26600.0,38.7342,38.7506,38.7097,38.7097,26600.0
2013-12-12 11:25:00,47.41,47.44,47.35,47.38,36500.0,38.7097,38.7342,38.6608,38.6852,36500.0
2013-12-12 11:30:00,47.39,47.43,47.39,47.42,7600.0,38.6934,38.7261,38.6934,38.7179,7600.0
2013-12-12 11:35:00,47.41,47.47,47.4,47.46,11600.0,38.7097,38.7587,38.7016,38.7506,11600.0
2013-12-12 11:40:00,47.46,47.46,47.41,47.42,11900.0,38.7506,38.7506,38.7097,38.7179,11900.0
2013-12-12 11:45:00,47.41,47.43,47.39,47.42,14600.0,38.7097,38.7261,38.6934,38.7179,14600.0
2013-12-12 11:50:00,47.42,47.45,47.41,47.44,6900.0,38.7179,38.7424,38.7097,38.7342,6900.0
2013-12-12 11:55:00,47.44,47.44,47.38,47.38,10800.0,38.7342,38.7342,38.6852,38.6852,10800.0
2013-12-12 12:00:00,47.38,47.38,47.34,47.37,9800.0,38.6852,38.6852,38.6526,38.6771,9800.0
2013-12-12 12:05:00,47.38,47.4,47.37,47.38,8300.0,38.6852,38.7016,38.6771,38.6852,8300.0
2013-12-12 12:10:00,47.39,47.42,47.34,47.34,10900.0,38.6934,38.7179,38.6526,38.6526,10900.0
2013-12-12 12:15:00,47.34,47.34,47.31,47.31,7200.0,38.6526,38.6526,38.6281,38.6281,7200.0
2013-12-12 12:20:00,47.31,47.31,47.24,47.24,16700.0,38.6281,38.6281,38.5709,38.5709,16700.0
2013-12-12 12:25:00,47.25,47.29,47.24,47.29,8000.0,38.5791,38.6118,38.5709,38.6118,8000.0
2013-12-12 12:30:00,47.29,47.29,47.26,47.29,11900.0,38.6118,38.6118,38.5873,38.6118,11900.0
2013-12-12 12:35:00,47.3,47.33,47.29,47.31,15400.0,38.6199,38.6444,38.6118,38.6281,15400.0
2013-12-12 12:40:00,47.3,47.33,47.27,47.28,18900.0,38.6199,38.6444,38.5954,38.6036,18900.0
2013-12-12 12:45:00,47.29,47.33,47.29,47.32,5800.0,38.6118,38.6444,38.6118,38.6363,5800.0
2013-12-12 12:50:00,47.32,47.36,47.3,47.36,9600.0,38.6363,38.6689,38.6199,38.6689,9600.0
2013-12-12 12:55:00,47.37,47.38,47.32,47.33,9300.0,38.6771,38.6852,38.6363,38.6444,9300.0
2013-12-12 13:00:00,47.33,47.38,47.32,47.37,6900.0,38.6444,38.6852,38.6363,38.6771,6900.0
2013-12-12 13:05:00,47.37,47.39,47.37,47.38,6800.0,38.6771,38.6934,38.6771,38.6852,6800.0
2013-12-12 13:10:00,47.38,47.39,47.37,47.37,5400.0,38.6852,38.6934,38.6771,38.6771,5400.0
2013-12-12 13:15:00,47.38,47.41,47.37,47.4,11300.0,38.6852,38.7097,38.6771,38.7016,11300.0
2013-12-12 13:20:00,47.4,47.42,47.39,47.42,13100.0,38.7016,38.7179,38.6934,38.7179,13100.0
2013-12-12 13:25:00,47.43,47.43,47.41,47.41,14900.0,38.7261,38.7261,38.7097,38.7097,14900.0
2013-12-12 13:30:00,47.41,47.43,47.39,47.4,14000.0,38.7097,38.7261,38.6934,38.7016,14000.0
2013-12-12 13:35:00,47.4,47.44,47.4,47.44,7200.0,38.7016,38.7342,38.7016,38.7342,7200.0
2013-12-12 13:40:00,47.44,47.46,47.43,47.45,9600.0,38.7342,38.7506,38.7261,38.7424,9600.0
2013-12-12 13:45:00,47.46,47.49,47.45,47.47,30500.0,38.7506,38.7751,38.7424,38.7587,30500.0
2013-12-12 13:50:00,47.47,47.48,47.44,47.44,7300.0,38.7587,38.7669,38.7342,38.7342,7300.0
2013-12-12 13:55:00,47.43,47.46,47.43,47.46,6500.0,38.7261,38.7506,38.7261,38.7506,6500.0
2013-12-12 14:00:00,47.47,47.51,47.46,47.47,24300.0,38.7587,38.7914,38.7506,38.7587,24300.0
2013-12-12 14:05:00,47.47,47.5,47.46,47.5,22900.0,38.7587,38.7832,38.7506,38.7832,22900.0
2013-12-12 14:10:00,47.5,47.52,47.48,47.48,15600.0,38.7832,38.7996,38.7669,38.7669,15600.0
2013-12-12 14:15:00,47.48,47.48,47.46,47.46,3200.0,38.7669,38.7669,38.7506,38.7506,3200.0
2013-12-12 14:20:00,47.47,47.53,47.44,47.5,55400.0,38.7587,38.8077,38.7342,38.7832,55400.0
2013-12-12 14:25:00,47.52,47.54,47.51,47.52,7600.0,38.7996,38.8159,38.7914,38.7996,7600.0
2013-12-12 14:30:00,47.52,47.53,47.49,47.51,8000.0,38.7996,38.8077,38.7751,38.7914,8000.0
2013-12-12 14:35:00,47.52,47.52,47.47,47.49,8900.0,38.7996,38.7996,38.7587,38.7751,8900.0
2013-12-12 14:40:00,47.49,47.51,47.48,47.51,10400.0,38.7751,38.7914,38.7669,38.7914,10400.0
2013-12-12 14:45:00,47.51,47.51,47.47,47.5,10700.0,38.7914,38.7914,38.7587,38.7832,10700.0
2013-12-12 14:50:00,47.5,47.54,47.49,47.53,19600.0,38.7832,38.8159,38.7751,38.8077,19600.0
2013-12-12 14:55:00,47.52,47.53,47.5,47.52,17700.0,38.7996,38.8077,38.7832,38.7996,17700.0
2013-12-12 15:00:00,47.52,47.52,47.48,47.51,8800.0,38.7996,38.7996,38.7669,38.7914,8800.0
2013-12-12 15:05:00,47.51,47.51,47.46,47.49,21800.0,38.7914,38.7914,38.7506,38.7751,21800.0
2013-12-12 15:10:00,47.48,47.51,47.46,47.46,14900.0,38.7669,38.7914,38.7506,38.7506,14900.0
2013-12-12 15:15:00,47.47,47.48,47.46,47.46,7900.0,38.7587,38.7669,38.7506,38.7506,7900.0
2013-12-12 15:20:00,47.46,47.52,47.45,47.51,8800.0,38.7506,38.7996,38.7424,38.7914,8800.0
2013-12-12 15:25:00,47.51,47.53,47.49,47.5,11600.0,38.7914,38.8077,38.7751,38.7832,11600.0
2013-12-12 15:30:00,47.5,47.52,47.47,47.47,19900.0,38.7832,38.7996,38.7587,38.7587,19900.0
2013-12-12 15:35:00,47.47,47.48,47.41,47.44,34000.0,38.7587,38.7669,38.7097,38.7342,34000.0
2013-12-12 15:40:00,47.43,47.44,47.39,47.4,46500.0,38.7261,38.7342,38.6934,38.7016,46500.0
2013-12-12 15:45:00,47.4,47.4,47.31,47.36,137500.0,38.7016,38.7016,38.6281,38.6689,137500.0
2013-12-12 15:50:00,47.36,47.37,47.33,47.33,44800.0,38.6689,38.6771,38.6444,38.6444,44800.0
2013-12-12 15:55:00,47.33,47.36,47.29,47.32,96800.0,38.6444,38.6689,38.6118,38.6363,96800.0
2013-12-13 09:30:00,47.44,47.51,47.38,47.45,30000.0,38.7342,38.7914,38.6852,38.7424,30000.0
2013-12-13 09:35:00,47.45,47.56,47.44,47.53,43000.0,38.7424,38.8322,38.7342,38.8077,43000.0
2013-12-13 09:40:00,47.53,47.53,47.39,47.39,19300.0,38.8077,38.8077,38.6934,38.6934,19300.0
2013-12-13 09:45:00,47.39,47.44,47.39,47.43,19900.0,38.6934,38.7342,38.6934,38.7261,19900.0
2013-12-13 09:50:00,47.41,47.41,47.36,47.37,13700.0,38.7097,38.7097,38.6689,38.6771,13700.0
2013-12-13 09:55:00,47.38,47.4,47.33,47.35,10100.0,38.6852,38.7016,38.6444,38.6608,10100.0
2013-12-13 10:00:00,47.36,47.39,47.33,47.36,20400.0,38.6689,38.6934,38.6444,38.6689,20400.0
2013-12-13 10:05:00,47.36,47.39,47.32,47.33,42900.0,38.6689,38.6934,38.6363,38.6444,42900.0
2013-12-13 10:10:00,47.34,47.36,47.31,47.33,27400.0,38.6526,38.6689,38.6281,38.6444,27400.0
2013-12-13 10:15:00,47.33,47.33,47.24,47.27,18700.0,38.6444,38.6444,38.5709,38.5954,18700.0
2013-12-13 10:20:00,47.26,47.28,47.21,47.24,24500.0,38.5873,38.6036,38.5464,38.5709,24500.0
2013-12-13 10:25:00,47.24,47.27,47.2,47.27,38500.0,38.5709,38.5954,38.5383,38.5954,38500.0
2013-12-13 10:30:00,47.27,47.3,47.26,47.3,15700.0,38.5954,38.6199,38.5873,38.6199,15700.0
2013-12-13 10:35:00,47.3,47.32,47.26,47.29,15700.0,38.6199,38.6363,38.5873,38.6118,15700.0
2013-12-13 10:40:00,47.29,47.29,47.22,47.23,9900.0,38.6118,38.6118,38.5546,38.5628,9900.0
2013-12-13 10:45:00,47.22,47.25,47.21,47.22,20500.0,38.5546,38.5791,38.5464,38.5546,20500.0
2013-12-13 10:50:00,47.23,47.25,47.2,47.24,9700.0,38.5628,38.5791,38.5383,38.5709,9700.0
2013-12-13 10:55:00,47.24,47.24,47.19,47.22,10400.0,38.5709,38.5709,38.5301,38.5546,10400.0
2013-12-13 11:00:00,47.23,47.24,47.2,47.21,22300.0,38.5628,38.5709,38.5383,38.5464,22300.0
2013-12-13 11:05:00,47.2,47.23,47.2,47.22,14700.0,38.5383,38.5628,38.5383,38.5546,14700.0
2013-12-13 11:10:00,47.23,47.29,47.23,47.29,13000.0,38.5628,38.6118,38.5628,38.6118,13000.0
2013-12-13 11:15:00,47.28,47.38,47.28,47.38,10700.0,38.6036,38.6852,38.6036,38.6852,10700.0
2013-12-13 11:20:00,47.38,47.38,47.36,47.37,18000.0,38.6852,38.6852,38.6689,38.6771,18000.0
2013-12-13 11:25:00,47.37,47.45,47.37,47.41,58300.0,38.6771,38.7424,38.6771,38.7097,58300.0
2013-12-13 11:30:00,47.41,47.45,47.4,47.45,34700.0,38.7097,38.7424,38.7016,38.7424,34700.0
2013-12-13 11:35:00,47.45,47.47,47.44,47.46,38300.0,38.7424,38.7587,38.7342,38.7506,38300.0
2013-12-13 11:40:00,47.46,47.5,47.46,47.5,14400.0,38.7506,38.7832,38.7506,38.7832,14400.0
2013-12-13 11:45:00,47.49,47.51,47.45,47.45,21800.0,38.7751,38.7914,38.7424,38.7424,21800.0
2013-12-13 11:50:00,47.46,47.49,47.44,47.49,14600.0,38.7506,38.7751,38.7342,38.7751,14600.0
2013-12-13 11:55:00,47.49,47.5,47.48,47.49,29700.0,38.7751,38.7832,38.7669,38.7751,29700.0
2013-12-13 12:00:00,47.49,47.51,47.48,47.48,15400.0,38.7751,38.7914,38.7669,38.7669,15400.0
2013-12-13 12:05:00,47.48,47.49,47.45,47.46,10700.0,38.7669,38.7751,38.7424,38.7506,10700.0
2013-12-13 12:10:00,47.46,47.49,47.46,47.48,16300.0,38.7506,38.7751,38.7506,38.7669,16300.0
2013-12-13 12:15:00,47.47,47.48,47.46,47.47,9500.0,38.7587,38.7669,38.7506,38.7587,9500.0
2013-12-13 12:20:00,47.48,47.52,47.48,47.49,22700.0,38.7669,38.7996,38.7669,38.7751,22700.0
2013-12-13 12:25:00,47.48,47.52,47.48,47.52,15000.0,38.7669,38.7996,38.7669,38.7996,15000.0
2013-12-13 12:30:00,47.52,47.52,47.48,47.48,13100.0,38.7996,38.7996,38.7669,38.7669,13100.0
2013-12-13 12:35:00,47.49,47.5,47.47,47.49,16600.0,38.7751,38.7832,38.7587,38.7751,16600.0
2013-12-13 12:40:00,47.48,47.5,47.44,47.5,40700.0,38.7669,38.7832,38.7342,38.7832,40700.0
2013-12-13 12:45:00,47.5,47.51,47.48,47.48,16000.0,38.7832,38.7914,38.7669,38.7669,16000.0
2013-12-13 12:50:00,47.47,47.49,47.47,47.48,4400.0,38.7587,38.7751,38.7587,38.7669,4400.0
2013-12-13 12:55:00,47.48,47.51,47.48,47.51,9800.0,38.7669,38.7914,38.7669,38.7914,9800.0
2013-12-13 13:00:00,47.51,47.51,47.5,47.51,12500.0,38.7914,38.7914,38.7832,38.7914,12500.0
2013-12-13 13:05:00,47.51,47.52,47.48,47.49,10400.0,38.7914,38.7996,38.7669,38.7751,10400.0
2013-12-13 13:10:00,47.48,47.52,47.48,47.52,11100.0,38.7669,38.7996,38.7669,38.7996,11100.0
2013-12-13 13:15:00,47.52,47.53,47.5,47.5,13900.0,38.7996,38.8077,38.7832,38.7832,13900.0
2013-12-13 13:20:00,47.49,47.49,47.46,47.47,17900.0,38.7751,38.7751,38.7506,38.7587,17900.0
2013-12-13 13:25:00,47.48,47.48,47.44,47.46,9000.0,38.7669,38.7669,38.7342,38.7506,9000.0
2013-12-13 13:30:00,47.46,47.48,47.45,47.47,16900.0,38.7506,38.7669,38.7424,38.7587,16900.0
2013-12-13 13:35:00,47.48,47.5,47.48,47.49,16800.0,38.7669,38.7832,38.7669,38.7751,16800.0
2013-12-13 13:40:00,47.48,47.49,47.46,47.46,6600.0,38.7669,38.7751,38.7506,38.7506,6600.0
2013-12-13 13:45:00,47.46,47.49,47.46,47.48,16200.0,38.7506,38.7751,38.7506,38.7669,16200.0
2013-12-13 13:50:00,47.48,47.48,47.46,47.47,10300.0,38.7669,38.7669,38.7506,38.7587,10300.0
2013-12-13 13:55:00,47.47,47.47,47.43,47.43,12700.0,38.7587,38.7587,38.7261,38.7261,12700.0
2013-12-13 14:00:00,47.43,47.43,47.35,47.36,41300.0,38.7261,38.7261,38.6608,38.6689,41300.0
2013-12-13 14:05:00,47.35,47.35,47.32,47.32,15500.0,38.6608,38.6608,38.6363,38.6363,15500.0
2013-12-13 14:10:00,47.33,47.34,47.26,47.27,28500.0,38.6444,38.6526,38.5873,38.5954,28500.0
2013-12-13 14:15:00,47.27,47.27,47.24,47.25,24900.0,38.5954,38.5954,38.5709,38.5791,24900.0
2013-12-13 14:20:00,47.24,47.25,47.17,47.18,28900.0,38.5709,38.5791,38.5138,38.5219,28900.0
2013-12-13 14:25:00,47.18,47.23,47.18,47.23,15000.0,38.5219,38.5628,38.5219,38.5628,15000.0
2013-12-13 14:30:00,47.24,47.28,47.23,47.28,10300.0,38.5709,38.6036,38.5628,38.6036,10300.0
2013-12-13 14:35:00,47.28,47.3,47.26,47.29,21400.0,38.6036,38.6199,38.5873,38.6118,21400.0
2013-12-13 14:40:00,47.29,47.3,47.27,47.28,6400.0,38.6118,38.6199,38.5954,38.6036,6400.0
2013-12-13 14:45:00,47.28,47.33,47.28,47.32,11200.0,38.6036,38.6444,38.6036,38.6363,11200.0
2013-12-13 14:50:00,47.32,47.32,47.3,47.32,17900.0,38.6363,38.6363,38.6199,38.6363,17900.0
2013-12-13 14:55:00,47.31,47.34,47.3,47.34,10000.0,38.6281,38.6526,38.6199,38.6526,10000.0
2013-12-13 15:00:00,47.35,47.35,47.32,47.32,23900.0,38.6608,38.6608,38.6363,38.6363,23900.0
2013-12-13 15:05:00,47.33,47.34,47.3,47.3,21100.0,38.6444,38.6526,38.6199,38.6199,21100.0
2013-12-13 15:10:00,47.31,47.33,47.3,47.32,14800.0,38.6281,38.6444,38.6199,38.6363,14800.0
2013-12-13 15:15:00,47.32,47.35,47.31,47.34,19300.0,38.6363,38.6608,38.6281,38.6526,19300.0
2013-12-13 15:20:00,47.35,47.38,47.34,47.37,20700.0,38.6608,38.6852,38.6526,38.6771,20700.0
2013-12-13 15:25:00,47.38,47.39,47.37,47.37,38400.0,38.6852,38.6934,38.6771,38.6771,38400.0
2013-12-13 15:30:00,47.36,47.39,47.32,47.34,50500.0,38.6689,38.6934,38.6363,38.6526,50500.0
2013-12-13 15:35:00,47.34,47.34,47.27,47.27,27000.0,38.6526,38.6526,38.5954,38.5954,27000.0
2013-12-13 15:40:00,47.28,47.37,47.27,47.37,34700.0,38.6036,38.6771,38.5954,38.6771,34700.0
2013-12-13 15:45:00,47.37,47.37,47.33,47.37,55200.0,38.6771,38.6771,38.6444,38.6771,55200.0
2013-12-13 15:50:00,47.36,47.38,47.31,47.32,44600.0,38.6689,38.6852,38.6281,38.6363,44600.0
2013-12-13 15:55:00,47.33,47.33,47.25,47.26,105800.0,38.6444,38.6444,38.5791,38.5873,105800.0
2013-12-16 09:30:00,47.48,47.7,47.29,47.37,50400.0,38.7669,38.9465,38.6118,38.6771,50400.0
2013-12-16 09:35:00,47.38,47.41,47.35,47.38,31300.0,38.6852,38.7097,38.6608,38.6852,31300.0
2013-12-16 09:40:00,47.41,47.43,47.38,47.42,15500.0,38.7097,38.7261,38.6852,38.7179,15500.0
2013-12-16 09:45:00,47.42,47.5,47.42,47.5,11900.0,38.7179,38.7832,38.7179,38.7832,11900.0
2013-12-16 09:50:00,47.5,47.51,47.39,47.41,27400.0,38.7832,38.7914,38.6934,38.7097,27400.0
2013-12-16 09:55:00,47.41,47.44,47.38,47.4,24800.0,38.7097,38.7342,38.6852,38.7016,24800.0
2013-12-16 10:00:00,47.4,47.4,47.34,47.35,24300.0,38.7016,38.7016,38.6526,38.6608,24300.0
2013-12-16 10:05:00,47.36,47.39,47.36,47.37,15000.0,38.6689,38.6934,38.6689,38.6771,15000.0
2013-12-16 10:10:00,47.38,47.39,47.34,47.37,19300.0,38.6852,38.6934,38.6526,38.6771,19300.0
2013-12-16 10:15:00,47.36,47.43,47.36,47.43,9200.0,38.6689,38.7261,38.6689,38.7261,9200.0
2013-12-16 10:20:00,47.43,47.44,47.39,47.4,10200.0,38.7261,38.7342,38.6934,38.7016,10200.0
2013-12-16 10:25:00,47.4,47.4,47.35,47.35,18100.0,38.7016,38.7016,38.6608,38.6608,18100.0
2013-12-16 10:30:00,47.35,47.37,47.27,47.33,11400.0,38.6608,38.6771,38.5954,38.6444,11400.0
2013-12-16 10:35:00,47.34,47.35,47.29,47.3,11500.0,38.6526,38.6608,38.6118,38.6199,11500.0
2013-12-16 10:40:00,47.31,47.35,47.28,47.35,11000.0,38.6281,38.6608,38.6036,38.6608,11000.0
2013-12-16 10:45:00,47.35,47.38,47.34,47.36,9000.0,38.6608,38.6852,38.6526,38.6689,9000.0
2013-12-16 10:50:00,47.37,47.37,47.33,47.36,10400.0,38.6771,38.6771,38.6444,38.6689,10400.0
2013-12-16 10:55:00,47.36,47.37,47.32,47.32,9900.0,38.6689,38.6771,38.6363,38.6363,9900.0
2013-12-16 11:00:00,47.32,47.32,47.25,47.28,16100.0,38.6363,38.6363,38.5791,38.6036,16100.0
2013-12-16 11:05:00,47.28,47.29,47.23,47.24,17600.0,38.6036,38.6118,38.5628,38.5709,17600.0
2013-12-16 11:10:00,47.24,47.31,47.23,47.31,17000.0,38.5709,38.6281,38.5628,38.6281,17000.0
2013-12-16 11:15:00,47.32,47.32,47.24,47.24,11200.0,38.6363,38.6363,38.5709,38.5709,11200.0
2013-12-16 11:20:00,47.24,47.27,47.23,47.27,9700.0,38.5709,38.5954,38.5628,38.5954,9700.0
2013-12-16 11:25:00,47.27,47.28,47.24,47.28,15200.0,38.5954,38.6036,38.5709,38.6036,15200.0
2013-12-16 11:30:00,47.28,47.29,47.24,47.27,34300.0,38.6036,38.6118,38.5709,38.5954,34300.0
2013-12-16 11:35:00,47.27,47.29,47.23,47.24,26100.0,38.5954,38.6118,38.5628,38.5709,26100.0
2013-12-16 11:40:00,47.25,47.29,47.25,47.26,33100.0,38.5791,38.6118,38.5791,38.5873,33100.0
2013-12-16 11:45:00,47.27,47.36,47.27,47.33,24000.0,38.5954,38.6689,38.5954,38.6444,24000.0
2013-12-16 11:50:00,47.33,47.35,47.33,47.35,5600.0,38.6444,38.6608,38.6444,38.6608,5600.0
2013-12-16 11:55:00,47.35,47.36,47.32,47.34,18700.0,38.6608,38.6689,38.6363,38.6526,18700.0
2013-12-16 12:00:00,47.34,47.35,47.29,47.3,15900.0,38.6526,38.6608,38.6118,38.6199,15900.0
2013-12-16 12:05:00,47.29,47.31,47.27,47.27,44100.0,38.6118,38.6281,38.5954,38.5954,44100.0
2013-12-16 12:10:00,47.26,47.27,47.23,47.23,9800.0,38.5873,38.5954,38.5628,38.5628,9800.0
2013-12-16 12:15:00,47.23,47.27,47.21,47.27,9900.0,38.5628,38.5954,38.5464,38.5954,9900.0
2013-12-16 12:20:00,47.28,47.3,47.27,47.3,12500.0,38.6036,38.6199,38.5954,38.6199,12500.0
2013-12-16 12:25:00,47.3,47.32,47.27,47.27,9300.0,38.6199,38.6363,38.5954,38.5954,9300.0
2013-12-16 12:30:00,47.28,47.34,47.28,47.33,6000.0,38.6036,38.6526,38.6036,38.6444,6000.0
2013-12-16 12:35:00,47.34,47.36,47.34,47.35,10400.0,38.6526,38.6689,38.6526,38.6608,10400.0
2013-12-16 12:40:00,47.35,47.37,47.34,47.37,8200.0,38.6608,38.6771,38.6526,38.6771,8200.0
2013-12-16 12:45:00,47.37,47.38,47.35,47.35,12100.0,38.6771,38.6852,38.6608,38.6608,12100.0
2013-12-16 12:50:00,47.35,47.39,47.35,47.39,8800.0,38.6608,38.6934,38.6608,38.6934,8800.0
2013-12-16 12:55:00,47.38,47.38,47.33,47.35,8700.0,38.6852,38.6852,38.6444,38.6608,8700.0
2013-12-16 13:00:00,47.35,47.36,47.32,47.32,5100.0,38.6608,38.6689,38.6363,38.6363,5100.0
2013-12-16 13:05:00,47.32,47.34,47.3,47.31,11500.0,38.6363,38.6526,38.6199,38.6281,11500.0
2013-12-16 13:10:00,47.3,47.32,47.3,47.32,11400.0,38.6199,38.6363,38.6199,38.6363,11400.0
2013-12-16 13:15:00,47.31,47.32,47.27,47.27,11100.0,38.6281,38.6363,38.5954,38.5954,11100.0
2013-12-16 13:20:00,47.27,47.29,47.25,47.29,10000.0,38.5954,38.6118,38.5791,38.6118,10000.0
2013-12-16 13:25:00,47.3,47.35,47.3,47.35,6400.0,38.6199,38.6608,38.6199,38.6608,6400.0
2013-12-16 13:30:00,47.34,47.36,47.33,47.36,14100.0,38.6526,38.6689,38.6444,38.6689,14100.0
2013-12-16 13:35:00,47.36,47.36,47.34,47.35,6700.0,38.6689,38.6689,38.6526,38.6608,6700.0
2013-12-16 13:40:00,47.35,47.38,47.34,47.38,6400.0,38.6608,38.6852,38.6526,38.6852,6400.0
2013-12-16 13:45:00,47.38,47.4,47.37,47.4,4400.0,38.6852,38.7016,38.6771,38.7016,4400.0
2013-12-16 13:50:00,47.4,47.41,47.39,47.41,11300.0,38.7016,38.7097,38.6934,38.7097,11300.0
2013-12-16 13:55:00,47.41,47.45,47.41,47.41,15500.0,38.7097,38.7424,38.7097,38.7097,15500.0
2013-12-16 14:00:00,47.41,47.42,47.4,47.42,17800.0,38.7097,38.7179,38.7016,38.7179,17800.0
2013-12-16 14:05:00,47.42,47.45,47.39,47.4,15500.0,38.7179,38.7424,38.6934,38.7016,15500.0
2013-12-16 14:10:00,47.4,47.43,47.4,47.43,5600.0,38.7016,38.7261,38.7016,38.7261,5600.0
2013-12-16 14:15:00,47.43,47.45,47.4,47.4,10000.0,38.7261,38.7424,38.7016,38.7016,10000.0
2013-12-16 14:20:00,47.4,47.43,47.4,47.43,4800.0,38.7016,38.7261,38.7016,38.7261,4800.0
2013-12-16 14:25:00,47.43,47.44,47.42,47.44,6400.0,38.7261,38.7342,38.7179,38.7342,6400.0
2013-12-16 14:30:00,47.44,47.44,47.39,47.39,9700.0,38.7342,38.7342,38.6934,38.6934,9700.0
2013-12-16 14:35:00,47.38,47.41,47.37,47.41,8500.0,38.6852,38.7097,38.6771,38.7097,8500.0
2013-12-16 14:40:00,47.41,47.43,47.41,47.43,3900.0,38.7097,38.7261,38.7097,38.7261,3900.0
2013-12-16 14:45:00,47.43,47.44,47.41,47.41,10400.0,38.7261,38.7342,38.7097,38.7097,10400.0
2013-12-16 14:50:00,47.41,47.44,47.38,47.39,37900.0,38.7097,38.7342,38.6852,38.6934,37900.0
2013-12-16 14:55:00,47.4,47.4,47.35,47.36,17400.0,38.7016,38.7016,38.6608,38.6689,17400.0
2013-12-16 15:00:00,47.36,47.4,47.36,47.4,7100.0,38.6689,38.7016,38.6689,38.7016,7100.0
2013-12-16 15:05:00,47.4,47.41,47.39,47.41,8900.0,38.7016,38.7097,38.6934,38.7097,8900.0
2013-12-16 15:10:00,47.41,47.43,47.39,47.42,13100.0,38.7097,38.7261,38.6934,38.7179,13100.0
2013-12-16 15:15:00,47.41,47.41,47.37,47.38,22000.0,38.7097,38.7097,38.6771,38.6852,22000.0
2013-12-16 15:20:00,47.38,47.4,47.36,47.36,13800.0,38.6852,38.7016,38.6689,38.6689,13800.0
2013-12-16 15:25:00,47.36,47.41,47.35,47.39,12500.0,38.6689,38.7097,38.6608,38.6934,12500.0
2013-12-16 15:30:00,47.38,47.4,47.37,47.37,11400.0,38.6852,38.7016,38.6771,38.6771,11400.0
2013-12-16 15:35:00,47.37,47.41,47.37,47.41,17300.0,38.6771,38.7097,38.6771,38.7097,17300.0
2013-12-16 15:40:00,47.4,47.44,47.38,47.44,11200.0,38.7016,38.7342,38.6852,38.7342,11200.0
2013-12-16 15:45:00,47.43,47.44,47.4,47.41,29100.0,38.7261,38.7342,38.7016,38.7097,29100.0
2013-12-16 15:50:00,47.4,47.41,47.36,47.38,48500.0,38.7016,38.7097,38.6689,38.6852,48500.0
2013-12-16 15:55:00,47.37,47.38,47.34,47.37,53900.0,38.6771,38.6852,38.6526,38.6771,53900.0
2013-12-17 09:30:00,47.29,47.43,47.29,47.33,29900.0,38.6118,38.7261,38.6118,38.6444,29900.0
2013-12-17 09:35:00,47.29,47.29,47.18,47.21,8700.0,38.6118,38.6118,38.5219,38.5464,8700.0
2013-12-17 09:40:00,47.2,47.21,47.09,47.17,20100.0,38.5383,38.5464,38.4485,38.5138,20100.0
2013-12-17 09:45:00,47.18,47.2,47.1,47.1,14700.0,38.5219,38.5383,38.4566,38.4566,14700.0
2013-12-17 09:50:00,47.11,47.12,47.08,47.09,12300.0,38.4648,38.473,38.4403,38.4485,12300.0
2013-12-17 09:55:00,47.08,47.16,47.08,47.16,13800.0,38.4403,38.5056,38.4403,38.5056,13800.0
2013-12-17 10:00:00,47.16,47.19,47.11,47.11,10300.0,38.5056,38.5301,38.4648,38.4648,10300.0
2013-12-17 10:05:00,47.11,47.13,47.08,47.11,15500.0,38.4648,38.4811,38.4403,38.4648,15500.0
2013-12-17 10:10:00,47.11,47.15,47.1,47.14,17800.0,38.4648,38.4975,38.4566,38.4893,17800.0
2013-12-17 10:15:00,47.14,47.15,47.05,47.07,22100.0,38.4893,38.4975,38.4158,38.4321,22100.0
2013-12-17 10:20:00,47.07,47.09,47.04,47.07,19000.0,38.4321,38.4485,38.4076,38.4321,19000.0
2013-12-17 10:25:00,47.08,47.13,47.06,47.1,11500.0,38.4403,38.4811,38.424,38.4566,11500.0
2013-12-17 10:30:00,47.11,47.17,47.11,47.17,12400.0,38.4648,38.5138,38.4648,38.5138,12400.0
2013-12-17 10:35:00,47.18,47.18,47.16,47.18,14300.0,38.5219,38.5219,38.5056,38.5219,14300.0
2013-12-17 10:40:00,47.19,47.22,47.16,47.16,9100.0,38.5301,38.5546,38.5056,38.5056,9100.0
2013-12-17 10:45:00,47.16,47.18,47.1,47.11,32000.0,38.5056,38.5219,38.4566,38.4648,32000.0
2013-12-17 10:50:00,47.11,47.13,47.07,47.12,20400.0,38.4648,38.4811,38.4321,38.473,20400.0
2013-12-17 10:55:00,47.13,47.14,47.1,47.14,23400.0,38.4811,38.4893,38.4566,38.4893,23400.0
2013-12-17 11:00:00,47.13,47.14,47.12,47.13,18000.0,38.4811,38.4893,38.473,38.4811,18000.0
2013-12-17 11:05:00,47.13,47.21,47.13,47.21,24900.0,38.4811,38.5464,38.4811,38.5464,24900.0
2013-12-17 11:10:00,47.2,47.21,47.17,47.21,17100.0,38.5383,38.5464,38.5138,38.5464,17100.0
2013-12-17 11:15:00,47.21,47.21,47.16,47.19,10200.0,38.5464,38.5464,38.5056,38.5301,10200.0
2013-12-17 11:20:00,47.2,47.24,47.2,47.24,6300.0,38.5383,38.5709,38.5383,38.5709,6300.0
2013-12-17 11:25:00,47.23,47.24,47.16,47.18,21400.0,38.5628,38.5709,38.5056,38.5219,21400.0
2013-12-17 11:30:00,47.19,47.23,47.19,47.21,18300.0,38.5301,38.5628,38.5301,38.5464,18300.0
2013-12-17 11:35:00,47.21,47.24,47.19,47.2,15100.0,38.5464,38.5709,38.5301,38.5383,15100.0
2013-12-17 11:40:00,47.2,47.23,47.19,47.22,9600.0,38.5383,38.5628,38.5301,38.5546,9600.0
2013-12-17 11:45:00,47.22,47.25,47.2,47.25,8500.0,38.5546,38.5791,38.5383,38.5791,8500.0
2013-12-17 11:50:00,47.25,47.31,47.25,47.31,36300.0,38.5791,38.6281,38.5791,38.6281,36300.0
2013-12-17 11:55:00,47.31,47.32,47.3,47.32,10500.0,38.6281,38.6363,38.6199,38.6363,10500.0
2013-12-17 12:00:00,47.33,47.33,47.3,47.32,16100.0,38.6444,38.6444,38.6199,38.6363,16100.0
2013-12-17 12:05:00,47.31,47.33,47.31,47.32,19700.0,38.6281,38.6444,38.6281,38.6363,19700.0
2013-12-17 12:10:00,47.32,47.37,47.31,47.37,10200.0,38.6363,38.6771,38.6281,38.6771,10200.0
2013-12-17 12:15:00,47.36,47.39,47.36,47.38,9300.0,38.6689,38.6934,38.6689,38.6852,9300.0
2013-12-17 12:20:00,47.38,47.43,47.37,47.41,12600.0,38.6852,38.7261,38.6771,38.7097,12600.0
2013-12-17 12:25:00,47.4,47.41,47.37,47.37,8300.0,38.7016,38.7097,38.6771,38.6771,8300.0
2013-12-17 12:30:00,47.38,47.39,47.36,47.39,23400.0,38.6852,38.6934,38.6689,38.6934,23400.0
2013-12-17 12:35:00,47.39,47.39,47.37,47.37,9600.0,38.6934,38.6934,38.6771,38.6771,9600.0
2013-12-17 12:40:00,47.37,47.38,47.37,47.37,7400.0,38.6771,38.6852,38.6771,38.6771,7400.0
2013-12-17 12:45:00,47.38,47.43,47.37,47.41,12100.0,38.6852,38.7261,38.6771,38.7097,12100.0
2013-12-17 12:50:00,47.42,47.45,47.42,47.44,9400.0,38.7179,38.7424,38.7179,38.7342,9400.0
2013-12-17 12:55:00,47.43,47.48,47.43,47.47,9700.0,38.7261,38.7669,38.7261,38.7587,9700.0
2013-12-17 13:00:00,47.47,47.47,47.43,47.43,11400.0,38.7587,38.7587,38.7261,38.7261,11400.0
2013-12-17 13:05:00,47.44,47.44,47.42,47.43,11700.0,38.7342,38.7342,38.7179,38.7261,11700.0
2013-12-17 13:10:00,47.43,47.44,47.42,47.43,4000.0,38.7261,38.7342,38.7179,38.7261,4000.0
2013-12-17 13:15:00,47.43,47.47,47.43,47.47,7100.0,38.7261,38.7587,38.7261,38.7587,7100.0
2013-12-17 13:20:00,47.47,47.49,47.44,47.44,13000.0,38.7587,38.7751,38.7342,38.7342,13000.0
2013-12-17 13:25:00,47.44,47.45,47.43,47.44,5900.0,38.7342,38.7424,38.7261,38.7342,5900.0
2013-12-17 13:30:00,47.44,47.45,47.44,47.44,7000.0,38.7342,38.7424,38.7342,38.7342,7000.0
2013-12-17 13:35:00,47.44,47.45,47.43,47.44,10800.0,38.7342,38.7424,38.7261,38.7342,10800.0
2013-12-17 13:40:00,47.45,47.45,47.42,47.42,12300.0,38.7424,38.7424,38.7179,38.7179,12300.0
2013-12-17 13:45:00,47.43,47.44,47.41,47.41,10000.0,38.7261,38.7342,38.7097,38.7097,10000.0
2013-12-17 13:50:00,47.41,47.43,47.41,47.42,4800.0,38.7097,38.7261,38.7097,38.7179,4800.0
2013-12-17 13:55:00,47.41,47.43,47.41,47.43,3700.0,38.7097,38.7261,38.7097,38.7261,3700.0
2013-12-17 14:00:00,47.42,47.45,47.41,47.44,27800.0,38.7179,38.7424,38.7097,38.7342,27800.0
2013-12-17 14:05:00,47.44,47.49,47.42,47.48,14800.0,38.7342,38.7751,38.7179,38.7669,14800.0
2013-12-17 14:10:00,47.48,47.5,47.48,47.48,10800.0,38.7669,38.7832,38.7669,38.7669,10800.0
2013-12-17 14:15:00,47.47,47.48,47.46,47.46,13400.0,38.7587,38.7669,38.7506,38.7506,13400.0
2013-12-17 14:20:00,47.47,47.48,47.46,47.46,27900.0,38.7587,38.7669,38.7506,38.7506,27900.0
2013-12-17 14:25:00,47.47,47.47,47.41,47.41,25000.0,38.7587,38.7587,38.7097,38.7097,25000.0
2013-12-17 14:30:00,47.42,47.42,47.38,47.38,11100.0,38.7179,38.7179,38.6852,38.6852,11100.0
2013-12-17 14:35:00,47.39,47.39,47.33,47.34,33300.0,38.6934,38.6934,38.6444,38.6526,33300.0
2013-12-17 14:40:00,47.33,47.34,47.32,47.33,12000.0,38.6444,38.6526,38.6363,38.6444,12000.0
2013-12-17 14:45:00,47.32,47.32,47.27,47.29,42600.0,38.6363,38.6363,38.5954,38.6118,42600.0
2013-12-17 14:50:00,47.3,47.31,47.26,47.27,21400.0,38.6199,38.6281,38.5873,38.5954,21400.0
2013-12-17 14:55:00,47.27,47.28,47.25,47.27,17000.0,38.5954,38.6036,38.5791,38.5954,17000.0
2013-12-17 15:00:00,47.27,47.29,47.25,47.28,18000.0,38.5954,38.6118,38.5791,38.6036,18000.0
2013-12-17 15:05:00,47.28,47.28,47.24,47.26,28800.0,38.6036,38.6036,38.5709,38.5873,28800.0
2013-12-17 15:10:00,47.26,47.27,47.25,47.27,22500.0,38.5873,38.5954,38.5791,38.5954,22500.0
2013-12-17 15:15:00,47.26,47.28,47.26,47.28,16100.0,38.5873,38.6036,38.5873,38.6036,16100.0
2013-12-17 15:20:00,47.28,47.3,47.27,47.29,12300.0,38.6036,38.6199,38.5954,38.6118,12300.0
2013-12-17 15:25:00,47.28,47.29,47.26,47.28,21700.0,38.6036,38.6118,38.5873,38.6036,21700.0
2013-12-17 15:30:00,47.29,47.3,47.26,47.26,26200.0,38.6118,38.6199,38.5873,38.5873,26200.0
2013-12-17 15:35:00,47.26,47.29,47.25,47.27,33500.0,38.5873,38.6118,38.5791,38.5954,33500.0
2013-12-17 15:40:00,47.27,47.27,47.21,47.21,30600.0,38.5954,38.5954,38.5464,38.5464,30600.0
2013-12-17 15:45:00,47.22,47.24,47.21,47.23,42200.0,38.5546,38.5709,38.5464,38.5628,42200.0
2013-12-17 15:50:00,47.23,47.23,47.2,47.2,36100.0,38.5628,38.5628,38.5383,38.5383,36100.0
2013-12-17 15:55:00,47.21,47.21,47.18,47.2,62700.0,38.5464,38.5464,38.5219,38.5383,62700.0
2013-12-18 09:30:00,47.21,47.36,47.17,47.36,25600.0,38.5464,38.6689,38.5138,38.6689,25600.0
2013-12-18 09:35:00,47.41,47.43,47.37,47.41,8200.0,38.7097,38.7261,38.6771,38.7097,8200.0
2013-12-18 09:40:00,47.4,47.5,47.4,47.43,9600.0,38.7016,38.7832,38.7016,38.7261,9600.0
2013-12-18 09:45:00,47.43,47.45,47.41,47.43,13500.0,38.7261,38.7424,38.7097,38.7261,13500.0
2013-12-18 09:50:00,47.43,47.46,47.42,47.42,12900.0,38.7261,38.7506,38.7179,38.7179,12900.0
2013-12-18 09:55:00,47.41,47.44,47.41,47.43,4600.0,38.7097,38.7342,38.7097,38.7261,4600.0
2013-12-18 10:00:00,47.44,47.44,47.4,47.4,15300.0,38.7342,38.7342,38.7016,38.7016,15300.0
2013-12-18 10:05:00,47.41,47.47,47.41,47.46,16000.0,38.7097,38.7587,38.7097,38.7506,16000.0
2013-12-18 10:10:00,47.46,47.51,47.46,47.51,7000.0,38.7506,38.7914,38.7506,38.7914,7000.0
2013-12-18 10:15:00,47.51,47.52,47.45,47.45,14900.0,38.7914,38.7996,38.7424,38.7424,14900.0
2013-12-18 10:20:00,47.44,47.45,47.41,47.41,11500.0,38.7342,38.7424,38.7097,38.7097,11500.0
2013-12-18 10:25:00,47.41,47.41,47.33,47.34,30100.0,38.7097,38.7097,38.6444,38.6526,30100.0
2013-12-18 10:30:00,47.33,47.35,47.3,47.33,18900.0,38.6444,38.6608,38.6199,38.6444,18900.0
2013-12-18 10:35:00,47.33,47.33,47.3,47.3,8600.0,38.6444,38.6444,38.6199,38.6199,8600.0
2013-12-18 10:40:00,47.3,47.32,47.29,47.32,6200.0,38.6199,38.6363,38.6118,38.6363,6200.0
2013-12-18 10:45:00,47.31,47.31,47.21,47.23,13800.0,38.6281,38.6281,38.5464,38.5628,13800.0
2013-12-18 10:50:00,47.22,47.25,47.18,47.19,15100.0,38.5546,38.5791,38.5219,38.5301,15100.0
2013-12-18 10:55:00,47.19,47.23,47.18,47.22,11100.0,38.5301,38.5628,38.5219,38.5546,11100.0
2013-12-18 11:00:00,47.23,47.24,47.2,47.21,12200.0,38.5628,38.5709,38.5383,38.5464,12200.0
2013-12-18 11:05:00,47.22,47.25,47.19,47.21,37900.0,38.5546,38.5791,38.5301,38.5464,37900.0
2013-12-18 11:10:00,47.22,47.24,47.2,47.24,9300.0,38.5546,38.5709,38.5383,38.5709,9300.0
2013-12-18 11:15:00,47.24,47.29,47.23,47.28,10300.0,38.5709,38.6118,38.5628,38.6036,10300.0
2013-12-18 11:20:00,47.27,47.34,47.27,47.33,9400.0,38.5954,38.6526,38.5954,38.6444,9400.0
2013-12-18 11:25:00,47.32,47.33,47.29,47.29,10400.0,38.6363,38.6444,38.6118,38.6118,10400.0
2013-12-18 11:30:00,47.29,47.33,47.28,47.31,12300.0,38.6118,38.6444,38.6036,38.6281,12300.0
2013-12-18 11:35:00,47.31,47.31,47.28,47.28,17800.0,38.6281,38.6281,38.6036,38.6036,17800.0
2013-12-18 11:40:00,47.29,47.3,47.27,47.3,7600.0,38.6118,38.6199,38.5954,38.6199,7600.0
2013-12-18 11:45:00,47.3,47.32,47.29,47.3,14900.0,38.6199,38.6363,38.6118,38.6199,14900.0
2013-12-18 11:50:00,47.3,47.33,47.29,47.31,12100.0,38.6199,38.6444,38.6118,38.6281,12100.0
2013-12-18 11:55:00,47.31,47.32,47.28,47.28,11700.0,38.6281,38.6363,38.6036,38.6036,11700.0
2013-12-18 12:00:00,47.28,47.29,47.26,47.29,18600.0,38.6036,38.6118,38.5873,38.6118,18600.0
2013-12-18 12:05:00,47.3,47.31,47.26,47.27,31300.0,38.6199,38.6281,38.5873,38.5954,31300.0
2013-12-18 12:10:00,47.25,47.27,47.23,47.23,10300.0,38.5791,38.5954,38.5628,38.5628,10300.0
2013-12-18 12:15:00,47.24,47.26,47.23,47.23,16900.0,38.5709,38.5873,38.5628,38.5628,16900.0
2013-12-18 12:20:00,47.24,47.26,47.24,47.24,6500.0,38.5709,38.5873,38.5709,38.5709,6500.0
2013-12-18 12:25:00,47.23,47.23,47.19,47.21,14200.0,38.5628,38.5628,38.5301,38.5464,14200.0
2013-12-18 12:30:00,47.22,47.24,47.21,47.23,14300.0,38.5546,38.5709,38.5464,38.5628,14300.0
2013-12-18 12:35:00,47.24,47.24,47.19,47.19,9900.0,38.5709,38.5709,38.5301,38.5301,9900.0
2013-12-18 12:40:00,47.19,47.19,47.16,47.16,14300.0,38.5301,38.5301,38.5056,38.5056,14300.0
2013-12-18 12:45:00,47.16,47.18,47.14,47.14,16300.0,38.5056,38.5219,38.4893,38.4893,16300.0
2013-12-18 12:50:00,47.14,47.15,47.12,47.15,18800.0,38.4893,38.4975,38.473,38.4975,18800.0
2013-12-18 12:55:00,47.15,47.19,47.11,47.11,17300.0,38.4975,38.5301,38.4648,38.4648,17300.0
2013-12-18 13:00:00,47.11,47.12,47.05,47.08,21300.0,38.4648,38.473,38.4158,38.4403,21300.0
2013-12-18 13:05:00,47.09,47.13,47.09,47.1,38100.0,38.4485,38.4811,38.4485,38.4566,38100.0
2013-12-18 13:10:00,47.11,47.11,46.97,46.98,38500.0,38.4648,38.4648,38.3505,38.3586,38500.0
2013-12-18 13:15:00,46.97,47.04,46.94,47.03,34400.0,38.3505,38.4076,38.326,38.3995,34400.0
2013-12-18 13:20:00,47.03,47.03,46.99,47.0,35500.0,38.3995,38.3995,38.3668,38.375,35500.0
2013-12-18 13:25:00,47.0,47.04,46.99,47.01,32700.0,38.375,38.4076,38.3668,38.3831,32700.0
2013-12-18 13:30:00,47.02,47.07,47.01,47.05,23900.0,38.3913,38.4321,38.3831,38.4158,23900.0
2013-12-18 13:35:00,47.06,47.08,47.05,47.07,44800.0,38.424,38.4403,38.4158,38.4321,44800.0
2013-12-18 13:40:00,47.07,47.12,47.07,47.1,28400.0,38.4321,38.473,38.4321,38.4566,28400.0
2013-12-18 13:45:00,47.1,47.12,47.08,47.1,23500.0,38.4566,38.473,38.4403,38.4566,23500.0
2013-12-18 13:50:00,47.1,47.11,47.08,47.1,27400.0,38.4566,38.4648,38.4403,38.4566,27400.0
2013-12-18 13:55:00,47.11,47.26,47.08,47.17,39300.0,38.4648,38.5873,38.4403,38.5138,39300.0
2013-12-18 14:00:00,47.16,47.4,46.85,47.34,117200.0,38.5056,38.7016,38.2525,38.6526,117200.0
2013-12-18 14:05:00,47.3,47.48,47.29,47.44,31000.0,38.6199,38.7669,38.6118,38.7342,31000.0
2013-12-18 14:10:00,47.47,47.5,47.4,47.45,25400.0,38.7587,38.7832,38.7016,38.7424,25400.0
2013-12-18 14:15:00,47.45,47.5,47.38,47.48,55100.0,38.7424,38.7832,38.6852,38.7669,55100.0
2013-12-18 14:20:00,47.49,47.54,47.45,47.54,54900.0,38.7751,38.8159,38.7424,38.8159,54900.0
2013-12-18 14:25:00,47.53,47.57,47.5,47.52,31700.0,38.8077,38.8404,38.7832,38.7996,31700.0
2013-12-18 14:30:00,47.52,47.57,47.51,47.55,26600.0,38.7996,38.8404,38.7914,38.824,26600.0
2013-12-18 14:35:00,47.54,47.73,47.53,47.73,67800.0,38.8159,38.971,38.8077,38.971,67800.0
2013-12-18 14:40:00,47.72,47.72,47.63,47.68,31500.0,38.9629,38.9629,38.8894,38.9302,31500.0
2013-12-18 14:45:00,47.67,47.68,47.61,47.63,18200.0,38.922,38.9302,38.873,38.8894,18200.0
2013-12-18 14:50:00,47.63,47.67,47.61,47.66,20000.0,38.8894,38.922,38.873,38.9139,20000.0
2013-12-18 14:55:00,47.66,47.74,47.65,47.73,19800.0,38.9139,38.9792,38.9057,38.971,19800.0
2013-12-18 15:00:00,47.74,47.74,47.68,47.72,36700.0,38.9792,38.9792,38.9302,38.9629,36700.0
2013-12-18 15:05:00,47.72,47.75,47.71,47.74,26800.0,38.9629,38.9873,38.9547,38.9792,26800.0
2013-12-18 15:10:00,47.75,47.86,47.75,47.86,52500.0,38.9873,39.0772,38.9873,39.0772,52500.0
2013-12-18 15:15:00,47.86,47.91,47.85,47.91,37700.0,39.0772,39.118,39.069,39.118,37700.0
2013-12-18 15:20:00,47.91,47.97,47.9,47.94,66600.0,39.118,39.167,39.1098,39.1425,66600.0
2013-12-18 15:25:00,47.95,47.95,47.85,47.89,47500.0,39.1506,39.1506,39.069,39.1017,47500.0
2013-12-18 15:30:00,47.9,47.92,47.87,47.89,49400.0,39.1098,39.1261,39.0853,39.1017,49400.0
2013-12-18 15:35:00,47.9,48.01,47.9,48.01,56800.0,39.1098,39.1996,39.1098,39.1996,56800.0
2013-12-18 15:40:00,48.01,48.05,48.0,48.04,40200.0,39.1996,39.2323,39.1915,39.2241,40200.0
2013-12-18 15:45:00,48.05,48.07,48.0,48.01,89400.0,39.2323,39.2486,39.1915,39.1996,89400.0
2013-12-18 15:50:00,48.01,48.06,48.01,48.06,68800.0,39.1996,39.2405,39.1996,39.2405,68800.0
2013-12-18 15:55:00,48.06,48.15,48.02,48.08,398900.0,39.2405,39.3139,39.2078,39.2568,398900.0
2013-12-19 09:30:00,47.97,48.04,47.83,48.04,22400.0,39.167,39.2241,39.0527,39.2241,22400.0
2013-12-19 09:35:00,48.04,48.04,47.93,47.97,21500.0,39.2241,39.2241,39.1343,39.167,21500.0
2013-12-19 09:40:00,47.98,48.01,47.91,47.99,19200.0,39.1751,39.1996,39.118,39.1833,19200.0
2013-12-19 09:45:00,48.0,48.05,47.93,47.93,12800.0,39.1915,39.2323,39.1343,39.1343,12800.0
2013-12-19 09:50:00,47.91,47.94,47.77,47.81,21700.0,39.118,39.1425,39.0037,39.0363,21700.0
2013-12-19 09:55:00,47.8,47.83,47.79,47.83,10900.0,39.0282,39.0527,39.02,39.0527,10900.0
2013-12-19 10:00:00,47.83,47.85,47.76,47.76,17600.0,39.0527,39.069,38.9955,38.9955,17600.0
2013-12-19 10:05:00,47.77,47.8,47.77,47.8,12400.0,39.0037,39.0282,39.0037,39.0282,12400.0
2013-12-19 10:10:00,47.8,47.81,47.71,47.71,24400.0,39.0282,39.0363,38.9547,38.9547,24400.0
2013-12-19 10:15:00,47.72,47.79,47.71,47.78,18100.0,38.9629,39.02,38.9547,39.0118,18100.0
2013-12-19 10:20:00,47.77,47.79,47.76,47.76,9400.0,39.0037,39.02,38.9955,38.9955,9400.0
2013-12-19 10:25:00,47.76,47.8,47.76,47.78,9200.0,38.9955,39.0282,38.9955,39.0118,9200.0
2013-12-19 10:30:00,47.77,47.84,47.77,47.83,20700.0,39.0037,39.0608,39.0037,39.0527,20700.0
2013-12-19 10:35:00,47.82,47.83,47.81,47.82,7800.0,39.0445,39.0527,39.0363,39.0445,7800.0
2013-12-19 10:40:00,47.82,47.9,47.8,47.89,20800.0,39.0445,39.1098,39.0282,39.1017,20800.0
2013-12-19 10:45:00,47.89,47.9,47.85,47.89,16900.0,39.1017,39.1098,39.069,39.1017,16900.0
2013-12-19 10:50:00,47.88,47.93,47.87,47.88,20400.0,39.0935,39.1343,39.0853,39.0935,20400.0
2013-12-19 10:55:00,47.87,47.89,47.86,47.86,14600.0,39.0853,39.1017,39.0772,39.0772,14600.0
2013-12-19 11:00:00,47.85,47.89,47.85,47.89,18100.0,39.069,39.1017,39.069,39.1017,18100.0
2013-12-19 11:05:00,47.89,47.89,47.85,47.87,21400.0,39.1017,39.1017,39.069,39.0853,21400.0
2013-12-19 11:10:00,47.87,47.88,47.86,47.87,8200.0,39.0853,39.0935,39.0772,39.0853,8200.0
2013-12-19 11:15:00,47.87,47.89,47.85,47.87,6100.0,39.0853,39.1017,39.069,39.0853,6100.0
2013-12-19 11:20:00,47.87,47.92,47.87,47.92,14800.0,39.0853,39.1261,39.0853,39.1261,14800.0
2013-12-19 11:25:00,47.92,47.96,47.91,47.94,10700.0,39.1261,39.1588,39.118,39.1425,10700.0
2013-12-19 11:30:00,47.95,47.97,47.94,47.96,17400.0,39.1506,39.167,39.1425,39.1588,17400.0
2013-12-19 11:35:00,47.96,47.97,47.94,47.95,10900.0,39.1588,39.167,39.1425,39.1506,10900.0
2013-12-19 11:40:00,47.96,47.99,47.95,47.98,23300.0,39.1588,39.1833,39.1506,39.1751,23300.0
2013-12-19 11:45:00,47.98,48.0,47.98,48.0,7400.0,39.1751,39.1915,39.1751,39.1915,7400.0
2013-12-19 11:50:00,47.99,48.03,47.99,48.03,23700.0,39.1833,39.216,39.1833,39.216,23700.0
2013-12-19 11:55:00,48.03,48.05,48.01,48.04,21200.0,39.216,39.2323,39.1996,39.2241,21200.0
2013-12-19 12:00:00,48.04,48.04,48.0,48.0,11500.0,39.2241,39.2241,39.1915,39.1915,11500.0
2013-12-19 12:05:00,48.01,48.01,47.98,48.01,17800.0,39.1996,39.1996,39.1751,39.1996,17800.0
2013-12-19 12:10:00,48.01,48.04,48.01,48.02,9500.0,39.1996,39.2241,39.1996,39.2078,9500.0
2013-12-19 12:15:00,48.02,48.08,48.02,48.08,12400.0,39.2078,39.2568,39.2078,39.2568,12400.0
2013-12-19 12:20:00,48.07,48.11,48.07,48.1,23800.0,39.2486,39.2813,39.2486,39.2731,23800.0
2013-12-19 12:25:00,48.1,48.11,48.08,48.09,5600.0,39.2731,39.2813,39.2568,39.265,5600.0
2013-12-19 12:30:00,48.09,48.11,48.09,48.1,14100.0,39.265,39.2813,39.265,39.2731,14100.0
2013-12-19 12:35:00,48.11,48.12,48.09,48.1,15300.0,39.2813,39.2894,39.265,39.2731,15300.0
2013-12-19 12:40:00,48.1,48.11,48.08,48.09,12200.0,39.2731,39.2813,39.2568,39.265,12200.0
2013-12-19 12:45:00,48.1,48.1,48.09,48.09,5500.0,39.2731,39.2731,39.265,39.265,5500.0
2013-12-19 12:50:00,48.1,48.11,48.09,48.11,12500.0,39.2731,39.2813,39.265,39.2813,12500.0
2013-12-19 12:55:00,48.12,48.12,48.09,48.1,13600.0,39.2894,39.2894,39.265,39.2731,13600.0
2013-12-19 13:00:00,48.11,48.11,48.09,48.1,13500.0,39.2813,39.2813,39.265,39.2731,13500.0
2013-12-19 13:05:00,48.09,48.15,48.09,48.15,9800.0,39.265,39.3139,39.265,39.3139,9800.0
2013-12-19 13:10:00,48.15,48.19,48.14,48.17,17600.0,39.3139,39.3466,39.3058,39.3303,17600.0
2013-12-19 13:15:00,48.18,48.2,48.14,48.17,26900.0,39.3384,39.3548,39.3058,39.3303,26900.0
2013-12-19 13:20:00,48.16,48.17,48.14,48.16,20300.0,39.3221,39.3303,39.3058,39.3221,20300.0
2013-12-19 13:25:00,48.16,48.17,48.11,48.11,22700.0,39.3221,39.3303,39.2813,39.2813,22700.0
2013-12-19 13:30:00,48.11,48.13,48.1,48.12,12300.0,39.2813,39.2976,39.2731,39.2894,12300.0
2013-12-19 13:35:00,48.12,48.14,48.12,48.13,9500.0,39.2894,39.3058,39.2894,39.2976,9500.0
2013-12-19 13:40:00,48.13,48.14,48.12,48.13,8100.0,39.2976,39.3058,39.2894,39.2976,8100.0
2013-12-19 13:45:00,48.14,48.14,48.07,48.07,18000.0,39.3058,39.3058,39.2486,39.2486,18000.0
2013-12-19 13:50:00,48.07,48.1,48.07,48.09,9700.0,39.2486,39.2731,39.2486,39.265,9700.0
2013-12-19 13:55:00,48.09,48.11,48.09,48.09,7400.0,39.265,39.2813,39.265,39.265,7400.0
2013-12-19 14:00:00,48.09,48.11,48.07,48.07,16100.0,39.265,39.2813,39.2486,39.2486,16100.0
2013-12-19 14:05:00,48.07,48.12,48.07,48.12,13800.0,39.2486,39.2894,39.2486,39.2894,13800.0
2013-12-19 14:10:00,48.12,48.12,48.1,48.11,9300.0,39.2894,39.2894,39.2731,39.2813,9300.0
2013-12-19 14:15:00,48.11,48.12,48.1,48.11,7600.0,39.2813,39.2894,39.2731,39.2813,7600.0
2013-12-19 14:20:00,48.11,48.11,48.05,48.05,15400.0,39.2813,39.2813,39.2323,39.2323,15400.0
2013-12-19 14:25:00,48.05,48.09,48.05,48.05,13700.0,39.2323,39.265,39.2323,39.2323,13700.0
2013-12-19 14:30:00,48.05,48.09,48.04,48.08,18800.0,39.2323,39.265,39.2241,39.2568,18800.0
2013-12-19 14:35:00,48.09,48.09,48.05,48.06,15700.0,39.265,39.265,39.2323,39.2405,15700.0
2013-12-19 14:40:00,48.06,48.09,48.06,48.09,16300.0,39.2405,39.265,39.2405,39.265,16300.0
2013-12-19 14:45:00,48.09,48.1,48.06,48.06,11500.0,39.265,39.2731,39.2405,39.2405,11500.0
2013-12-19 14:50:00,48.06,48.06,48.02,48.04,7000.0,39.2405,39.2405,39.2078,39.2241,7000.0
2013-12-19 14:55:00,48.03,48.06,48.02,48.06,13100.0,39.216,39.2405,39.2078,39.2405,13100.0
2013-12-19 15:00:00,48.05,48.11,48.05,48.1,9700.0,39.2323,39.2813,39.2323,39.2731,9700.0
2013-12-19 15:05:00,48.11,48.11,48.06,48.07,12000.0,39.2813,39.2813,39.2405,39.2486,12000.0
2013-12-19 15:10:00,48.08,48.11,48.07,48.09,14800.0,39.2568,39.2813,39.2486,39.265,14800.0
2013-12-19 15:15:00,48.09,48.15,48.09,48.14,25900.0,39.265,39.3139,39.265,39.3058,25900.0
2013-12-19 15:20:00,48.14,48.16,48.13,48.15,19700.0,39.3058,39.3221,39.2976,39.3139,19700.0
2013-12-19 15:25:00,48.16,48.16,48.1,48.13,22500.0,39.3221,39.3221,39.2731,39.2976,22500.0
2013-12-19 15:30:00,48.12,48.12,48.07,48.08,25400.0,39.2894,39.2894,39.2486,39.2568,25400.0
2013-12-19 15:35:00,48.08,48.13,48.08,48.1,20300.0,39.2568,39.2976,39.2568,39.2731,20300.0
2013-12-19 15:40:00,48.1,48.13,48.08,48.09,31800.0,39.2731,39.2976,39.2568,39.265,31800.0
2013-12-19 15:45:00,48.07,48.08,48.04,48.05,60400.0,39.2486,39.2568,39.2241,39.2323,60400.0
2013-12-19 15:50:00,48.04,48.06,48.01,48.02,59300.0,39.2241,39.2405,39.1996,39.2078,59300.0
2013-12-19 15:55:00,48.02,48.1,48.01,48.08,92300.0,39.2078,39.2731,39.1996,39.2568,92300.0
2013-12-20 09:30:00,48.07,48.33,48.06,48.33,519500.0,39.2486,39.4609,39.2405,39.4609,519500.0
2013-12-20 09:35:00,48.3,48.41,48.27,48.38,12900.0,39.4364,39.5262,39.4119,39.5017,12900.0
2013-12-20 09:40:00,48.37,48.41,48.25,48.26,18100.0,39.4936,39.5262,39.3956,39.4038,18100.0
2013-12-20 09:45:00,48.26,48.32,48.25,48.26,15900.0,39.4038,39.4527,39.3956,39.4038,15900.0
2013-12-20 09:50:00,48.25,48.33,48.22,48.32,5900.0,39.3956,39.4609,39.3711,39.4527,5900.0
2013-12-20 09:55:00,48.34,48.34,48.26,48.3,10400.0,39.4691,39.4691,39.4038,39.4364,10400.0
2013-12-20 10:00:00,48.3,48.3,48.24,48.24,10200.0,39.4364,39.4364,39.3874,39.3874,10200.0
2013-12-20 10:05:00,48.23,48.32,48.23,48.29,19600.0,39.3793,39.4527,39.3793,39.4282,19600.0
2013-12-20 10:10:00,48.29,48.29,48.23,48.28,32100.0,39.4282,39.4282,39.3793,39.4201,32100.0
2013-12-20 10:15:00,48.28,48.3,48.23,48.26,44700.0,39.4201,39.4364,39.3793,39.4038,44700.0
2013-12-20 10:20:00,48.26,48.31,48.25,48.25,21200.0,39.4038,39.4446,39.3956,39.3956,21200.0
2013-12-20 10:25:00,48.25,48.29,48.24,48.29,15600.0,39.3956,39.4282,39.3874,39.4282,15600.0
2013-12-20 10:30:00,48.28,48.31,48.25,48.31,35300.0,39.4201,39.4446,39.3956,39.4446,35300.0
2013-12-20 10:35:00,48.3,48.33,48.3,48.32,6600.0,39.4364,39.4609,39.4364,39.4527,6600.0
2013-12-20 10:40:00,48.31,48.33,48.27,48.27,25000.0,39.4446,39.4609,39.4119,39.4119,25000.0
2013-12-20 10:45:00,48.27,48.3,48.23,48.24,24300.0,39.4119,39.4364,39.3793,39.3874,24300.0
2013-12-20 10:50:00,48.24,48.26,48.21,48.22,19800.0,39.3874,39.4038,39.3629,39.3711,19800.0
2013-12-20 10:55:00,48.22,48.23,48.17,48.18,17200.0,39.3711,39.3793,39.3303,39.3384,17200.0
2013-12-20 11:00:00,48.19,48.19,48.15,48.15,13100.0,39.3466,39.3466,39.3139,39.3139,13100.0
2013-12-20 11:05:00,48.16,48.17,48.16,48.16,13900.0,39.3221,39.3303,39.3221,39.3221,13900.0
2013-12-20 11:10:00,48.16,48.16,48.13,48.14,33800.0,39.3221,39.3221,39.2976,39.3058,33800.0
2013-12-20 11:15:00,48.14,48.16,48.13,48.16,19600.0,39.3058,39.3221,39.2976,39.3221,19600.0
2013-12-20 11:20:00,48.16,48.18,48.15,48.18,18300.0,39.3221,39.3384,39.3139,39.3384,18300.0
2013-12-20 11:25:00,48.17,48.18,48.16,48.17,16600.0,39.3303,39.3384,39.3221,39.3303,16600.0
2013-12-20 11:30:00,48.16,48.23,48.16,48.22,12500.0,39.3221,39.3793,39.3221,39.3711,12500.0
2013-12-20 11:35:00,48.21,48.28,48.2,48.27,16400.0,39.3629,39.4201,39.3548,39.4119,16400.0
2013-12-20 11:40:00,48.26,48.3,48.26,48.29,10900.0,39.4038,39.4364,39.4038,39.4282,10900.0
2013-12-20 11:45:00,48.28,48.29,48.23,48.24,57400.0,39.4201,39.4282,39.3793,39.3874,57400.0
2013-12-20 11:50:00,48.25,48.26,48.23,48.25,24300.0,39.3956,39.4038,39.3793,39.3956,24300.0
2013-12-20 11:55:00,48.24,48.24,48.2,48.2,12700.0,39.3874,39.3874,39.3548,39.3548,12700.0
2013-12-20 12:00:00,48.21,48.22,48.2,48.21,16000.0,39.3629,39.3711,39.3548,39.3629,16000.0
2013-12-20 12:05:00,48.21,48.21,48.18,48.2,11000.0,39.3629,39.3629,39.3384,39.3548,11000.0
2013-12-20 12:10:00,48.19,48.21,48.18,48.2,13300.0,39.3466,39.3629,39.3384,39.3548,13300.0
2013-12-20 12:15:00,48.21,48.22,48.19,48.21,13600.0,39.3629,39.3711,39.3466,39.3629,13600.0
2013-12-20 12:20:00,48.2,48.22,48.2,48.21,22100.0,39.3548,39.3711,39.3548,39.3629,22100.0
2013-12-20 12:25:00,48.21,48.26,48.2,48.26,30900.0,39.3629,39.4038,39.3548,39.4038,30900.0
2013-12-20 12:30:00,48.25,48.29,48.25,48.29,35800.0,39.3956,39.4282,39.3956,39.4282,35800.0
2013-12-20 12:35:00,48.29,48.31,48.26,48.26,38800.0,39.4282,39.4446,39.4038,39.4038,38800.0
2013-12-20 12:40:00,48.27,48.28,48.26,48.26,17100.0,39.4119,39.4201,39.4038,39.4038,17100.0
2013-12-20 12:45:00,48.26,48.26,48.23,48.26,20300.0,39.4038,39.4038,39.3793,39.4038,20300.0
2013-12-20 12:50:00,48.26,48.28,48.26,48.27,15200.0,39.4038,39.4201,39.4038,39.4119,15200.0
2013-12-20 12:55:00,48.27,48.28,48.25,48.26,19600.0,39.4119,39.4201,39.3956,39.4038,19600.0
2013-12-20 13:00:00,48.25,48.27,48.25,48.26,9100.0,39.3956,39.4119,39.3956,39.4038,9100.0
2013-12-20 13:05:00,48.26,48.27,48.25,48.25,10400.0,39.4038,39.4119,39.3956,39.3956,10400.0
2013-12-20 13:10:00,48.25,48.25,48.22,48.23,12100.0,39.3956,39.3956,39.3711,39.3793,12100.0
2013-12-20 13:15:00,48.23,48.27,48.23,48.27,13900.0,39.3793,39.4119,39.3793,39.4119,13900.0
2013-12-20 13:20:00,48.26,48.28,48.26,48.26,10800.0,39.4038,39.4201,39.4038,39.4038,10800.0
2013-12-20 13:25:00,48.27,48.27,48.24,48.25,11500.0,39.4119,39.4119,39.3874,39.3956,11500.0
2013-12-20 13:30:00,48.24,48.25,48.22,48.23,42200.0,39.3874,39.3956,39.3711,39.3793,42200.0
2013-12-20 13:35:00,48.24,48.25,48.21,48.24,27900.0,39.3874,39.3956,39.3629,39.3874,27900.0
2013-12-20 13:40:00,48.24,48.24,48.22,48.22,12900.0,39.3874,39.3874,39.3711,39.3711,12900.0
2013-12-20 13:45:00,48.22,48.23,48.21,48.23,17600.0,39.3711,39.3793,39.3629,39.3793,17600.0
2013-12-20 13:50:00,48.23,48.25,48.22,48.23,26000.0,39.3793,39.3956,39.3711,39.3793,26000.0
2013-12-20 13:55:00,48.23,48.25,48.22,48.23,28500.0,39.3793,39.3956,39.3711,39.3793,28500.0
2013-12-20 14:00:00,48.23,48.23,48.19,48.2,20700.0,39.3793,39.3793,39.3466,39.3548,20700.0
2013-12-20 14:05:00,48.2,48.22,48.19,48.19,28300.0,39.3548,39.3711,39.3466,39.3466,28300.0
2013-12-20 14:10:00,48.19,48.2,48.17,48.18,16900.0,39.3466,39.3548,39.3303,39.3384,16900.0
2013-12-20 14:15:00,48.18,48.2,48.17,48.2,11900.0,39.3384,39.3548,39.3303,39.3548,11900.0
2013-12-20 14:20:00,48.2,48.21,48.18,48.2,25200.0,39.3548,39.3629,39.3384,39.3548,25200.0
2013-12-20 14:25:00,48.2,48.2,48.19,48.19,8600.0,39.3548,39.3548,39.3466,39.3466,8600.0
2013-12-20 14:30:00,48.2,48.2,48.18,48.19,23600.0,39.3548,39.3548,39.3384,39.3466,23600.0
2013-12-20 14:35:00,48.2,48.2,48.16,48.17,24900.0,39.3548,39.3548,39.3221,39.3303,24900.0
2013-12-20 14:40:00,48.16,48.18,48.15,48.18,33900.0,39.3221,39.3384,39.3139,39.3384,33900.0
2013-12-20 14:45:00,48.18,48.19,48.16,48.19,26700.0,39.3384,39.3466,39.3221,39.3466,26700.0
2013-12-20 14:50:00,48.2,48.21,48.18,48.18,9100.0,39.3548,39.3629,39.3384,39.3384,9100.0
2013-12-20 14:55:00,48.19,48.19,48.16,48.16,11200.0,39.3466,39.3466,39.3221,39.3221,11200.0
2013-12-20 15:00:00,48.16,48.17,48.15,48.16,12400.0,39.3221,39.3303,39.3139,39.3221,12400.0
2013-12-20 15:05:00,48.15,48.16,48.12,48.15,70300.0,39.3139,39.3221,39.2894,39.3139,70300.0
2013-12-20 15:10:00,48.15,48.18,48.15,48.18,27500.0,39.3139,39.3384,39.3139,39.3384,27500.0
2013-12-20 15:15:00,48.18,48.2,48.17,48.18,37200.0,39.3384,39.3548,39.3303,39.3384,37200.0
2013-12-20 15:20:00,48.18,48.18,48.15,48.16,12000.0,39.3384,39.3384,39.3139,39.3221,12000.0
2013-12-20 15:25:00,48.16,48.16,48.12,48.13,37800.0,39.3221,39.3221,39.2894,39.2976,37800.0
2013-12-20 15:30:00,48.13,48.17,48.11,48.11,26800.0,39.2976,39.3303,39.2813,39.2813,26800.0
2013-12-20 15:35:00,48.12,48.13,48.08,48.12,55600.0,39.2894,39.2976,39.2568,39.2894,55600.0
2013-12-20 15:40:00,48.12,48.14,48.11,48.11,33900.0,39.2894,39.3058,39.2813,39.2813,33900.0
2013-12-20 15:45:00,48.11,48.14,48.1,48.12,49600.0,39.2813,39.3058,39.2731,39.2894,49600.0
2013-12-20 15:50:00,48.13,48.16,48.12,48.13,79500.0,39.2976,39.3221,39.2894,39.2976,79500.0
2013-12-20 15:55:00,48.13,48.14,48.1,48.13,122500.0,39.2976,39.3058,39.2731,39.2976,122500.0
2013-12-23 09:30:00,48.39,48.45,48.15,48.19,27700.0,39.5099,39.5589,39.3139,39.3466,27700.0
2013-12-23 09:35:00,48.18,48.19,48.02,48.03,24900.0,39.3384,39.3466,39.2078,39.216,24900.0
2013-12-23 09:40:00,48.03,48.03,47.98,47.99,29400.0,39.216,39.216,39.1751,39.1833,29400.0
2013-12-23 09:45:00,48.0,48.02,47.97,47.99,28600.0,39.1915,39.2078,39.167,39.1833,28600.0
2013-12-23 09:50:00,47.98,47.98,47.93,47.96,15900.0,39.1751,39.1751,39.1343,39.1588,15900.0
2013-12-23 09:55:00,47.96,47.99,47.94,47.98,25100.0,39.1588,39.1833,39.1425,39.1751,25100.0
2013-12-23 10:00:00,47.98,48.0,47.95,47.99,21400.0,39.1751,39.1915,39.1506,39.1833,21400.0
2013-12-23 10:05:00,47.99,48.08,47.98,48.06,24400.0,39.1833,39.2568,39.1751,39.2405,24400.0
2013-12-23 10:10:00,48.07,48.11,48.03,48.06,45000.0,39.2486,39.2813,39.216,39.2405,45000.0
2013-12-23 10:15:00,48.06,48.07,48.04,48.05,15800.0,39.2405,39.2486,39.2241,39.2323,15800.0
2013-12-23 10:20:00,48.06,48.13,48.06,48.13,18900.0,39.2405,39.2976,39.2405,39.2976,18900.0
2013-12-23 10:25:00,48.13,48.13,48.11,48.12,19000.0,39.2976,39.2976,39.2813,39.2894,19000.0
2013-12-23 10:30:00,48.12,48.12,48.06,48.06,20700.0,39.2894,39.2894,39.2405,39.2405,20700.0
2013-12-23 10:35:00,48.05,48.08,48.05,48.08,27500.0,39.2323,39.2568,39.2323,39.2568,27500.0
2013-12-23 10:40:00,48.08,48.13,48.08,48.11,20200.0,39.2568,39.2976,39.2568,39.2813,20200.0
2013-12-23 10:45:00,48.11,48.12,48.09,48.1,10200.0,39.2813,39.2894,39.265,39.2731,10200.0
2013-12-23 10:50:00,48.1,48.11,48.09,48.09,18000.0,39.2731,39.2813,39.265,39.265,18000.0
2013-12-23 10:55:00,48.09,48.1,48.08,48.09,16900.0,39.265,39.2731,39.2568,39.265,16900.0
2013-12-23 11:00:00,48.08,48.12,48.08,48.11,15400.0,39.2568,39.2894,39.2568,39.2813,15400.0
2013-12-23 11:05:00,48.11,48.11,48.06,48.06,19400.0,39.2813,39.2813,39.2405,39.2405,19400.0
2013-12-23 11:10:00,48.06,48.08,48.06,48.07,9800.0,39.2405,39.2568,39.2405,39.2486,9800.0
2013-12-23 11:15:00,48.07,48.08,48.03,48.05,31100.0,39.2486,39.2568,39.216,39.2323,31100.0
2013-12-23 11:20:00,48.05,48.08,48.04,48.06,26900.0,39.2323,39.2568,39.2241,39.2405,26900.0
2013-12-23 11:25:00,48.06,48.08,48.05,48.07,21600.0,39.2405,39.2568,39.2323,39.2486,21600.0
2013-12-23 11:30:00,48.07,48.11,48.07,48.11,17400.0,39.2486,39.2813,39.2486,39.2813,17400.0
2013-12-23 11:35:00,48.1,48.11,48.09,48.09,31600.0,39.2731,39.2813,39.265,39.265,31600.0
2013-12-23 11:40:00,48.09,48.14,48.07,48.14,33000.0,39.265,39.3058,39.2486,39.3058,33000.0
2013-12-23 11:45:00,48.15,48.18,48.15,48.17,15100.0,39.3139,39.3384,39.3139,39.3303,15100.0
2013-12-23 11:50:00,48.17,48.21,48.15,48.21,22200.0,39.3303,39.3629,39.3139,39.3629,22200.0
2013-12-23 11:55:00,48.2,48.21,48.19,48.2,7300.0,39.3548,39.3629,39.3466,39.3548,7300.0
2013-12-23 12:00:00,48.2,48.21,48.16,48.2,45900.0,39.3548,39.3629,39.3221,39.3548,45900.0
2013-12-23 12:05:00,48.21,48.21,48.14,48.15,18600.0,39.3629,39.3629,39.3058,39.3139,18600.0
2013-12-23 12:10:00,48.16,48.16,48.14,48.14,6300.0,39.3221,39.3221,39.3058,39.3058,6300.0
2013-12-23 12:15:00,48.14,48.16,48.13,48.16,16400.0,39.3058,39.3221,39.2976,39.3221,16400.0
2013-12-23 12:20:00,48.16,48.17,48.15,48.17,10100.0,39.3221,39.3303,39.3139,39.3303,10100.0
2013-12-23 12:25:00,48.16,48.19,48.16,48.16,12300.0,39.3221,39.3466,39.3221,39.3221,12300.0
2013-12-23 12:30:00,48.17,48.19,48.16,48.18,17000.0,39.3303,39.3466,39.3221,39.3384,17000.0
2013-12-23 12:35:00,48.19,48.21,48.19,48.21,17400.0,39.3466,39.3629,39.3466,39.3629,17400.0
2013-12-23 12:40:00,48.21,48.22,48.2,48.22,8200.0,39.3629,39.3711,39.3548,39.3711,8200.0
2013-12-23 12:45:00,48.22,48.22,48.2,48.2,5500.0,39.3711,39.3711,39.3548,39.3548,5500.0
2013-12-23 12:50:00,48.2,48.21,48.15,48.15,12700.0,39.3548,39.3629,39.3139,39.3139,12700.0
2013-12-23 12:55:00,48.16,48.16,48.13,48.14,7800.0,39.3221,39.3221,39.2976,39.3058,7800.0
2013-12-23 13:00:00,48.13,48.14,48.12,48.14,11000.0,39.2976,39.3058,39.2894,39.3058,11000.0
2013-12-23 13:05:00,48.14,48.14,48.09,48.09,10700.0,39.3058,39.3058,39.265,39.265,10700.0
2013-12-23 13:10:00,48.09,48.12,48.09,48.11,16300.0,39.265,39.2894,39.265,39.2813,16300.0
2013-12-23 13:15:00,48.11,48.11,48.08,48.08,6000.0,39.2813,39.2813,39.2568,39.2568,6000.0
2013-12-23 13:20:00,48.09,48.09,48.08,48.08,4800.0,39.265,39.265,39.2568,39.2568,4800.0
2013-12-23 13:25:00,48.09,48.12,48.08,48.11,22200.0,39.265,39.2894,39.2568,39.2813,22200.0
2013-12-23 13:30:00,48.11,48.14,48.11,48.13,12800.0,39.2813,39.3058,39.2813,39.2976,12800.0
2013-12-23 13:35:00,48.12,48.13,48.07,48.08,13300.0,39.2894,39.2976,39.2486,39.2568,13300.0
2013-12-23 13:40:00,48.07,48.08,48.06,48.07,18100.0,39.2486,39.2568,39.2405,39.2486,18100.0
2013-12-23 13:45:00,48.06,48.07,48.03,48.05,16500.0,39.2405,39.2486,39.216,39.2323,16500.0
2013-12-23 13:50:00,48.04,48.05,48.01,48.01,13300.0,39.2241,39.2323,39.1996,39.1996,13300.0
2013-12-23 13:55:00,48.01,48.06,48.01,48.06,20300.0,39.1996,39.2405,39.1996,39.2405,20300.0
2013-12-23 14:00:00,48.05,48.07,48.05,48.05,9400.0,39.2323,39.2486,39.2323,39.2323,9400.0
2013-12-23 14:05:00,48.05,48.07,48.03,48.03,12000.0,39.2323,39.2486,39.216,39.216,12000.0
2013-12-23 14:10:00,48.03,48.07,48.03,48.07,15000.0,39.216,39.2486,39.216,39.2486,15000.0
2013-12-23 14:15:00,48.07,48.12,48.07,48.1,19800.0,39.2486,39.2894,39.2486,39.2731,19800.0
2013-12-23 14:20:00,48.11,48.11,48.08,48.08,6800.0,39.2813,39.2813,39.2568,39.2568,6800.0
2013-12-23 14:25:00,48.09,48.09,48.07,48.07,7100.0,39.265,39.265,39.2486,39.2486,7100.0
2013-12-23 14:30:00,48.07,48.11,48.07,48.1,23700.0,39.2486,39.2813,39.2486,39.2731,23700.0
2013-12-23 14:35:00,48.09,48.11,48.08,48.09,29300.0,39.265,39.2813,39.2568,39.265,29300.0
2013-12-23 14:40:00,48.08,48.1,48.08,48.1,11900.0,39.2568,39.2731,39.2568,39.2731,11900.0
2013-12-23 14:45:00,48.1,48.1,48.08,48.08,23500.0,39.2731,39.2731,39.2568,39.2568,23500.0
2013-12-23 14:50:00,48.09,48.1,48.08,48.08,13500.0,39.265,39.2731,39.2568,39.2568,13500.0
2013-12-23 14:55:00,48.07,48.1,48.07,48.09,15400.0,39.2486,39.2731,39.2486,39.265,15400.0
2013-12-23 15:00:00,48.08,48.11,48.07,48.11,18400.0,39.2568,39.2813,39.2486,39.2813,18400.0
2013-12-23 15:05:00,48.12,48.12,48.08,48.08,19200.0,39.2894,39.2894,39.2568,39.2568,19200.0
2013-12-23 15:10:00,48.08,48.09,48.07,48.08,12400.0,39.2568,39.265,39.2486,39.2568,12400.0
2013-12-23 15:15:00,48.08,48.12,48.07,48.12,22800.0,39.2568,39.2894,39.2486,39.2894,22800.0
2013-12-23 15:20:00,48.12,48.14,48.1,48.13,36500.0,39.2894,39.3058,39.2731,39.2976,36500.0
2013-12-23 15:25:00,48.13,48.16,48.12,48.16,14200.0,39.2976,39.3221,39.2894,39.3221,14200.0
2013-12-23 15:30:00,48.16,48.17,48.15,48.15,19000.0,39.3221,39.3303,39.3139,39.3139,19000.0
2013-12-23 15:35:00,48.14,48.15,48.11,48.13,41800.0,39.3058,39.3139,39.2813,39.2976,41800.0
2013-12-23 15:40:00,48.13,48.14,48.12,48.14,26600.0,39.2976,39.3058,39.2894,39.3058,26600.0
2013-12-23 15:45:00,48.14,48.16,48.13,48.13,53100.0,39.3058,39.3221,39.2976,39.2976,53100.0
2013-12-23 15:50:00,48.14,48.14,48.13,48.14,45300.0,39.3058,39.3058,39.2976,39.3058,45300.0
2013-12-23 15:55:00,48.14,48.15,48.05,48.08,314500.0,39.3058,39.3139,39.2323,39.2568,314500.0
2013-12-24 09:30:00,48.06,48.22,47.96,48.05,29300.0,39.2405,39.3711,39.1588,39.2323,29300.0
2013-12-24 09:35:00,48.05,48.05,47.93,47.93,42000.0,39.2323,39.2323,39.1343,39.1343,42000.0
2013-12-24 09:40:00,47.92,47.94,47.86,47.93,36100.0,39.1261,39.1425,39.0772,39.1343,36100.0
2013-12-24 09:45:00,47.94,48.04,47.93,48.0,45200.0,39.1425,39.2241,39.1343,39.1915,45200.0
2013-12-24 09:50:00,48.0,48.02,47.98,48.02,25800.0,39.1915,39.2078,39.1751,39.2078,25800.0
2013-12-24 09:55:00,48.03,48.06,48.01,48.04,20600.0,39.216,39.2405,39.1996,39.2241,20600.0
2013-12-24 10:00:00,48.05,48.15,48.05,48.14,13200.0,39.2323,39.3139,39.2323,39.3058,13200.0
2013-12-24 10:05:00,48.14,48.2,48.13,48.18,14900.0,39.3058,39.3548,39.2976,39.3384,14900.0
2013-12-24 10:10:00,48.18,48.18,48.14,48.15,16400.0,39.3384,39.3384,39.3058,39.3139,16400.0
2013-12-24 10:15:00,48.16,48.17,48.13,48.17,15200.0,39.3221,39.3303,39.2976,39.3303,15200.0
2013-12-24 10:20:00,48.18,48.27,48.18,48.27,9200.0,39.3384,39.4119,39.3384,39.4119,9200.0
2013-12-24 10:25:00,48.27,48.35,48.26,48.33,16500.0,39.4119,39.4772,39.4038,39.4609,16500.0
2013-12-24 10:30:00,48.34,48.39,48.33,48.39,22600.0,39.4691,39.5099,39.4609,39.5099,22600.0
2013-12-24 10:35:00,48.4,48.41,48.36,48.41,10000.0,39.5181,39.5262,39.4854,39.5262,10000.0
2013-12-24 10:40:00,48.4,48.44,48.38,48.39,20000.0,39.5181,39.5507,39.5017,39.5099,20000.0
2013-12-24 10:45:00,48.39,48.44,48.39,48.43,10900.0,39.5099,39.5507,39.5099,39.5426,10900.0
2013-12-24 10:50:00,48.44,48.48,48.44,48.44,16400.0,39.5507,39.5834,39.5507,39.5507,16400.0
2013-12-24 10:55:00,48.45,48.47,48.42,48.47,13200.0,39.5589,39.5752,39.5344,39.5752,13200.0
2013-12-24 11:00:00,48.47,48.47,48.43,48.43,13700.0,39.5752,39.5752,39.5426,39.5426,13700.0
2013-12-24 11:05:00,48.42,48.43,48.41,48.43,10700.0,39.5344,39.5426,39.5262,39.5426,10700.0
2013-12-24 11:10:00,48.43,48.43,48.4,48.41,12600.0,39.5426,39.5426,39.5181,39.5262,12600.0
2013-12-24 11:15:00,48.41,48.43,48.4,48.42,9800.0,39.5262,39.5426,39.5181,39.5344,9800.0
2013-12-24 11:20:00,48.41,48.42,48.4,48.4,7000.0,39.5262,39.5344,39.5181,39.5181,7000.0
2013-12-24 11:25:00,48.41,48.41,48.33,48.35,17600.0,39.5262,39.5262,39.4609,39.4772,17600.0
2013-12-24 11:30:00,48.34,48.36,48.32,48.36,7000.0,39.4691,39.4854,39.4527,39.4854,7000.0
2013-12-24 11:35:00,48.35,48.35,48.29,48.3,14100.0,39.4772,39.4772,39.4282,39.4364,14100.0
2013-12-24 11:40:00,48.3,48.35,48.29,48.34,8300.0,39.4364,39.4772,39.4282,39.4691,8300.0
2013-12-24 11:45:00,48.35,48.35,48.29,48.33,28000.0,39.4772,39.4772,39.4282,39.4609,28000.0
2013-12-24 11:50:00,48.33,48.34,48.28,48.28,9700.0,39.4609,39.4691,39.4201,39.4201,9700.0
2013-12-24 11:55:00,48.29,48.3,48.27,48.28,24000.0,39.4282,39.4364,39.4119,39.4201,24000.0
2013-12-24 12:00:00,48.28,48.29,48.27,48.28,17900.0,39.4201,39.4282,39.4119,39.4201,17900.0
2013-12-24 12:05:00,48.29,48.32,48.28,48.32,23300.0,39.4282,39.4527,39.4201,39.4527,23300.0
2013-12-24 12:10:00,48.31,48.32,48.29,48.3,26100.0,39.4446,39.4527,39.4282,39.4364,26100.0
2013-12-24 12:15:00,48.31,48.33,48.29,48.32,10400.0,39.4446,39.4609,39.4282,39.4527,10400.0
2013-12-24 12:20:00,48.32,48.32,48.28,48.28,10300.0,39.4527,39.4527,39.4201,39.4201,10300.0
2013-12-24 12:25:00,48.28,48.3,48.26,48.26,17300.0,39.4201,39.4364,39.4038,39.4038,17300.0
2013-12-24 12:30:00,48.25,48.26,48.23,48.24,11600.0,39.3956,39.4038,39.3793,39.3874,11600.0
2013-12-24 12:35:00,48.25,48.25,48.23,48.23,9200.0,39.3956,39.3956,39.3793,39.3793,9200.0
2013-12-24 12:40:00,48.23,48.25,48.23,48.23,12300.0,39.3793,39.3956,39.3793,39.3793,12300.0
2013-12-24 12:45:00,48.24,48.27,48.23,48.26,20700.0,39.3874,39.4119,39.3793,39.4038,20700.0
2013-12-24 12:50:00,48.26,48.26,48.22,48.24,22300.0,39.4038,39.4038,39.3711,39.3874,22300.0
2013-12-24 12:55:00,48.24,48.28,48.22,48.28,30400.0,39.3874,39.4201,39.3711,39.4201,30400.0
2013-12-26 09:30:00,48.38,48.45,48.34,48.37,22900.0,39.5017,39.5589,39.4691,39.4936,22900.0
2013-12-26 09:35:00,48.37,48.42,48.33,48.39,40500.0,39.4936,39.5344,39.4609,39.5099,40500.0
2013-12-26 09:40:00,48.39,48.39,48.29,48.31,25100.0,39.5099,39.5099,39.4282,39.4446,25100.0
2013-12-26 09:45:00,48.3,48.31,48.22,48.22,19200.0,39.4364,39.4446,39.3711,39.3711,19200.0
2013-12-26 09:50:00,48.23,48.27,48.19,48.19,23100.0,39.3793,39.4119,39.3466,39.3466,23100.0
2013-12-26 09:55:00,48.18,48.21,48.15,48.15,12500.0,39.3384,39.3629,39.3139,39.3139,12500.0
2013-12-26 10:00:00,48.15,48.23,48.15,48.22,14000.0,39.3139,39.3793,39.3139,39.3711,14000.0
2013-12-26 10:05:00,48.22,48.25,48.2,48.2,11600.0,39.3711,39.3956,39.3548,39.3548,11600.0
2013-12-26 10:10:00,48.2,48.23,48.19,48.23,7600.0,39.3548,39.3793,39.3466,39.3793,7600.0
2013-12-26 10:15:00,48.24,48.28,48.23,48.28,4100.0,39.3874,39.4201,39.3793,39.4201,4100.0
2013-12-26 10:20:00,48.27,48.3,48.27,48.29,5400.0,39.4119,39.4364,39.4119,39.4282,5400.0
2013-12-26 10:25:00,48.3,48.31,48.28,48.28,13500.0,39.4364,39.4446,39.4201,39.4201,13500.0
2013-12-26 10:30:00,48.29,48.32,48.27,48.29,18500.0,39.4282,39.4527,39.4119,39.4282,18500.0
2013-12-26 10:35:00,48.29,48.29,48.25,48.27,10500.0,39.4282,39.4282,39.3956,39.4119,10500.0
2013-12-26 10:40:00,48.26,48.26,48.22,48.24,10700.0,39.4038,39.4038,39.3711,39.3874,10700.0
2013-12-26 10:45:00,48.23,48.25,48.2,48.2,15300.0,39.3793,39.3956,39.3548,39.3548,15300.0
2013-12-26 10:50:00,48.19,48.24,48.19,48.24,7200.0,39.3466,39.3874,39.3466,39.3874,7200.0
2013-12-26 10:55:00,48.23,48.28,48.23,48.28,6000.0,39.3793,39.4201,39.3793,39.4201,6000.0
2013-12-26 11:00:00,48.28,48.28,48.25,48.27,6100.0,39.4201,39.4201,39.3956,39.4119,6100.0
2013-12-26 11:05:00,48.27,48.27,48.25,48.26,6000.0,39.4119,39.4119,39.3956,39.4038,6000.0
2013-12-26 11:10:00,48.26,48.26,48.24,48.26,9800.0,39.4038,39.4038,39.3874,39.4038,9800.0
2013-12-26 11:15:00,48.26,48.28,48.24,48.27,21000.0,39.4038,39.4201,39.3874,39.4119,21000.0
2013-12-26 11:20:00,48.27,48.31,48.26,48.31,5300.0,39.4119,39.4446,39.4038,39.4446,5300.0
2013-12-26 11:25:00,48.3,48.31,48.3,48.3,3000.0,39.4364,39.4446,39.4364,39.4364,3000.0
2013-12-26 11:30:00,48.3,48.36,48.3,48.36,7600.0,39.4364,39.4854,39.4364,39.4854,7600.0
2013-12-26 11:35:00,48.36,48.39,48.35,48.38,36100.0,39.4854,39.5099,39.4772,39.5017,36100.0
2013-12-26 11:40:00,48.38,48.39,48.35,48.37,9600.0,39.5017,39.5099,39.4772,39.4936,9600.0
2013-12-26 11:45:00,48.38,48.41,48.38,48.41,4800.0,39.5017,39.5262,39.5017,39.5262,4800.0
2013-12-26 11:50:00,48.4,48.42,48.4,48.42,6400.0,39.5181,39.5344,39.5181,39.5344,6400.0
2013-12-26 11:55:00,48.41,48.44,48.41,48.43,4400.0,39.5262,39.5507,39.5262,39.5426,4400.0
2013-12-26 12:00:00,48.43,48.44,48.4,48.4,11900.0,39.5426,39.5507,39.5181,39.5181,11900.0
2013-12-26 12:05:00,48.4,48.41,48.38,48.39,9400.0,39.5181,39.5262,39.5017,39.5099,9400.0
2013-12-26 12:10:00,48.39,48.39,48.37,48.37,13700.0,39.5099,39.5099,39.4936,39.4936,13700.0
2013-12-26 12:15:00,48.37,48.38,48.34,48.35,10100.0,39.4936,39.5017,39.4691,39.4772,10100.0
2013-12-26 12:20:00,48.34,48.37,48.34,48.37,16500.0,39.4691,39.4936,39.4691,39.4936,16500.0
2013-12-26 12:25:00,48.37,48.42,48.37,48.42,29700.0,39.4936,39.5344,39.4936,39.5344,29700.0
2013-12-26 12:30:00,48.42,48.43,48.41,48.43,2800.0,39.5344,39.5426,39.5262,39.5426,2800.0
2013-12-26 12:35:00,48.42,48.43,48.4,48.42,9700.0,39.5344,39.5426,39.5181,39.5344,9700.0
2013-12-26 12:40:00,48.42,48.45,48.42,48.44,9800.0,39.5344,39.5589,39.5344,39.5507,9800.0
2013-12-26 12:45:00,48.44,48.45,48.44,48.45,4200.0,39.5507,39.5589,39.5507,39.5589,4200.0
2013-12-26 12:50:00,48.46,48.46,48.43,48.43,5800.0,39.5671,39.5671,39.5426,39.5426,5800.0
2013-12-26 12:55:00,48.44,48.46,48.43,48.46,5000.0,39.5507,39.5671,39.5426,39.5671,5000.0
2013-12-26 13:00:00,48.46,48.48,48.45,48.48,8700.0,39.5671,39.5834,39.5589,39.5834,8700.0
2013-12-26 13:05:00,48.48,48.49,48.47,48.49,5800.0,39.5834,39.5915,39.5752,39.5915,5800.0
2013-12-26 13:10:00,48.49,48.51,48.49,48.5,19200.0,39.5915,39.6079,39.5915,39.5997,19200.0
2013-12-26 13:15:00,48.49,48.51,48.49,48.5,5100.0,39.5915,39.6079,39.5915,39.5997,5100.0
2013-12-26 13:20:00,48.51,48.51,48.46,48.46,9400.0,39.6079,39.6079,39.5671,39.5671,9400.0
2013-12-26 13:25:00,48.46,48.48,48.45,48.47,6000.0,39.5671,39.5834,39.5589,39.5752,6000.0
2013-12-26 13:30:00,48.47,48.48,48.45,48.45,8600.0,39.5752,39.5834,39.5589,39.5589,8600.0
2013-12-26 13:35:00,48.45,48.46,48.42,48.42,9500.0,39.5589,39.5671,39.5344,39.5344,9500.0
2013-12-26 13:40:00,48.42,48.43,48.41,48.41,6200.0,39.5344,39.5426,39.5262,39.5262,6200.0
2013-12-26 13:45:00,48.41,48.45,48.41,48.45,12900.0,39.5262,39.5589,39.5262,39.5589,12900.0
2013-12-26 13:50:00,48.45,48.5,48.45,48.5,16200.0,39.5589,39.5997,39.5589,39.5997,16200.0
2013-12-26 13:55:00,48.49,48.49,48.46,48.48,15900.0,39.5915,39.5915,39.5671,39.5834,15900.0
2013-12-26 14:00:00,48.48,48.49,48.45,48.47,19100.0,39.5834,39.5915,39.5589,39.5752,19100.0
2013-12-26 14:05:00,48.47,48.48,48.46,48.47,11800.0,39.5752,39.5834,39.5671,39.5752,11800.0
2013-12-26 14:10:00,48.47,48.47,48.43,48.44,23700.0,39.5752,39.5752,39.5426,39.5507,23700.0
2013-12-26 14:15:00,48.44,48.45,48.42,48.42,7300.0,39.5507,39.5589,39.5344,39.5344,7300.0
2013-12-26 14:20:00,48.43,48.43,48.42,48.42,3500.0,39.5426,39.5426,39.5344,39.5344,3500.0
2013-12-26 14:25:00,48.42,48.44,48.42,48.43,21100.0,39.5344,39.5507,39.5344,39.5426,21100.0
2013-12-26 14:30:00,48.43,48.43,48.39,48.41,18500.0,39.5426,39.5426,39.5099,39.5262,18500.0
2013-12-26 14:35:00,48.41,48.42,48.41,48.41,9100.0,39.5262,39.5344,39.5262,39.5262,9100.0
2013-12-26 14:40:00,48.41,48.41,48.37,48.38,10600.0,39.5262,39.5262,39.4936,39.5017,10600.0
2013-12-26 14:45:00,48.38,48.39,48.34,48.36,12900.0,39.5017,39.5099,39.4691,39.4854,12900.0
2013-12-26 14:50:00,48.35,48.39,48.34,48.34,15000.0,39.4772,39.5099,39.4691,39.4691,15000.0
2013-12-26 14:55:00,48.35,48.36,48.34,48.34,16700.0,39.4772,39.4854,39.4691,39.4691,16700.0
2013-12-26 15:00:00,48.34,48.35,48.34,48.34,20000.0,39.4691,39.4772,39.4691,39.4691,20000.0
2013-12-26 15:05:00,48.34,48.37,48.33,48.36,13900.0,39.4691,39.4936,39.4609,39.4854,13900.0
2013-12-26 15:10:00,48.36,48.38,48.36,48.38,7000.0,39.4854,39.5017,39.4854,39.5017,7000.0
2013-12-26 15:15:00,48.38,48.42,48.38,48.42,22800.0,39.5017,39.5344,39.5017,39.5344,22800.0
2013-12-26 15:20:00,48.42,48.43,48.39,48.42,35300.0,39.5344,39.5426,39.5099,39.5344,35300.0
2013-12-26 15:25:00,48.41,48.42,48.4,48.41,11300.0,39.5262,39.5344,39.5181,39.5262,11300.0
2013-12-26 15:30:00,48.4,48.42,48.4,48.41,19000.0,39.5181,39.5344,39.5181,39.5262,19000.0
2013-12-26 15:35:00,48.4,48.41,48.38,48.39,24100.0,39.5181,39.5262,39.5017,39.5099,24100.0
2013-12-26 15:40:00,48.39,48.39,48.35,48.36,29400.0,39.5099,39.5099,39.4772,39.4854,29400.0
2013-12-26 15:45:00,48.36,48.42,48.35,48.37,87100.0,39.4854,39.5344,39.4772,39.4936,87100.0
2013-12-26 15:50:00,48.37,48.38,48.33,48.33,87700.0,39.4936,39.5017,39.4609,39.4609,87700.0
2013-12-26 15:55:00,48.34,48.35,48.31,48.33,156200.0,39.4691,39.4772,39.4446,39.4609,156200.0
2013-12-27 09:30:00,48.43,48.51,48.4,48.42,30800.0,39.5426,39.6079,39.5181,39.5344,30800.0
2013-12-27 09:35:00,48.43,48.44,48.37,48.42,12000.0,39.5426,39.5507,39.4936,39.5344,12000.0
2013-12-27 09:40:00,48.42,48.42,48.36,48.4,11300.0,39.5344,39.5344,39.4854,39.5181,11300.0
2013-12-27 09:45:00,48.38,48.48,48.38,48.47,13300.0,39.5017,39.5834,39.5017,39.5752,13300.0
2013-12-27 09:50:00,48.47,48.51,48.42,48.43,13400.0,39.5752,39.6079,39.5344,39.5426,13400.0
2013-12-27 09:55:00,48.42,48.43,48.37,48.43,17700.0,39.5344,39.5426,39.4936,39.5426,17700.0
2013-12-27 10:00:00,48.42,48.48,48.42,48.48,13100.0,39.5344,39.5834,39.5344,39.5834,13100.0
2013-12-27 10:05:00,48.49,48.51,48.49,48.51,6700.0,39.5915,39.6079,39.5915,39.6079,6700.0
2013-12-27 10:10:00,48.51,48.51,48.43,48.43,10100.0,39.6079,39.6079,39.5426,39.5426,10100.0
2013-12-27 10:15:00,48.43,48.44,48.38,48.39,13200.0,39.5426,39.5507,39.5017,39.5099,13200.0
2013-12-27 10:20:00,48.39,48.4,48.36,48.38,10200.0,39.5099,39.5181,39.4854,39.5017,10200.0
2013-12-27 10:25:00,48.39,48.39,48.35,48.35,17200.0,39.5099,39.5099,39.4772,39.4772,17200.0
2013-12-27 10:30:00,48.34,48.35,48.29,48.29,12500.0,39.4691,39.4772,39.4282,39.4282,12500.0
2013-12-27 10:35:00,48.3,48.31,48.26,48.27,11600.0,39.4364,39.4446,39.4038,39.4119,11600.0
2013-12-27 10:40:00,48.27,48.27,48.24,48.26,15100.0,39.4119,39.4119,39.3874,39.4038,15100.0
2013-12-27 10:45:00,48.26,48.27,48.23,48.24,11300.0,39.4038,39.4119,39.3793,39.3874,11300.0
2013-12-27 10:50:00,48.24,48.28,48.23,48.28,13500.0,39.3874,39.4201,39.3793,39.4201,13500.0
2013-12-27 10:55:00,48.27,48.28,48.25,48.26,21900.0,39.4119,39.4201,39.3956,39.4038,21900.0
2013-12-27 11:00:00,48.26,48.29,48.26,48.29,14600.0,39.4038,39.4282,39.4038,39.4282,14600.0
2013-12-27 11:05:00,48.29,48.33,48.27,48.27,26600.0,39.4282,39.4609,39.4119,39.4119,26600.0
2013-12-27 11:10:00,48.28,48.28,48.23,48.25,19300.0,39.4201,39.4201,39.3793,39.3956,19300.0
2013-12-27 11:15:00,48.24,48.25,48.23,48.24,11500.0,39.3874,39.3956,39.3793,39.3874,11500.0
2013-12-27 11:20:00,48.25,48.25,48.23,48.25,15100.0,39.3956,39.3956,39.3793,39.3956,15100.0
2013-12-27 11:25:00,48.24,48.27,48.23,48.27,11100.0,39.3874,39.4119,39.3793,39.4119,11100.0
2013-12-27 11:30:00,48.27,48.31,48.26,48.28,27700.0,39.4119,39.4446,39.4038,39.4201,27700.0
2013-12-27 11:35:00,48.28,48.28,48.23,48.23,17000.0,39.4201,39.4201,39.3793,39.3793,17000.0
2013-12-27 11:40:00,48.23,48.25,48.23,48.25,7300.0,39.3793,39.3956,39.3793,39.3956,7300.0
2013-12-27 11:45:00,48.25,48.25,48.22,48.24,69400.0,39.3956,39.3956,39.3711,39.3874,69400.0
2013-12-27 11:50:00,48.24,48.25,48.23,48.25,9000.0,39.3874,39.3956,39.3793,39.3956,9000.0
2013-12-27 11:55:00,48.25,48.27,48.24,48.26,19600.0,39.3956,39.4119,39.3874,39.4038,19600.0
2013-12-27 12:00:00,48.26,48.29,48.26,48.28,12500.0,39.4038,39.4282,39.4038,39.4201,12500.0
2013-12-27 12:05:00,48.28,48.29,48.28,48.29,3200.0,39.4201,39.4282,39.4201,39.4282,3200.0
2013-12-27 12:10:00,48.29,48.3,48.28,48.29,12800.0,39.4282,39.4364,39.4201,39.4282,12800.0
2013-12-27 12:15:00,48.29,48.3,48.27,48.3,20100.0,39.4282,39.4364,39.4119,39.4364,20100.0
2013-12-27 12:20:00,48.3,48.33,48.29,48.32,25400.0,39.4364,39.4609,39.4282,39.4527,25400.0
2013-12-27 12:25:00,48.32,48.33,48.29,48.3,22700.0,39.4527,39.4609,39.4282,39.4364,22700.0
2013-12-27 12:30:00,48.3,48.3,48.28,48.29,12800.0,39.4364,39.4364,39.4201,39.4282,12800.0
2013-12-27 12:35:00,48.29,48.34,48.29,48.33,8700.0,39.4282,39.4691,39.4282,39.4609,8700.0
2013-12-27 12:40:00,48.33,48.34,48.32,48.32,4100.0,39.4609,39.4691,39.4527,39.4527,4100.0
2013-12-27 12:45:00,48.32,48.32,48.29,48.31,12700.0,39.4527,39.4527,39.4282,39.4446,12700.0
2013-12-27 12:50:00,48.32,48.34,48.32,48.33,4400.0,39.4527,39.4691,39.4527,39.4609,4400.0
2013-12-27 12:55:00,48.32,48.32,48.3,48.3,4800.0,39.4527,39.4527,39.4364,39.4364,4800.0
2013-12-27 13:00:00,48.3,48.34,48.3,48.34,6500.0,39.4364,39.4691,39.4364,39.4691,6500.0
2013-12-27 13:05:00,48.34,48.34,48.31,48.31,4500.0,39.4691,39.4691,39.4446,39.4446,4500.0
2013-12-27 13:10:00,48.3,48.31,48.28,48.3,7000.0,39.4364,39.4446,39.4201,39.4364,7000.0
2013-12-27 13:15:00,48.29,48.31,48.28,48.31,8300.0,39.4282,39.4446,39.4201,39.4446,8300.0
2013-12-27 13:20:00,48.31,48.35,48.3,48.35,12300.0,39.4446,39.4772,39.4364,39.4772,12300.0
2013-12-27 13:25:00,48.34,48.36,48.33,48.33,14800.0,39.4691,39.4854,39.4609,39.4609,14800.0
2013-12-27 13:30:00,48.33,48.33,48.3,48.3,6400.0,39.4609,39.4609,39.4364,39.4364,6400.0
2013-12-27 13:35:00,48.31,48.33,48.3,48.31,11600.0,39.4446,39.4609,39.4364,39.4446,11600.0
2013-12-27 13:40:00,48.31,48.32,48.3,48.3,6700.0,39.4446,39.4527,39.4364,39.4364,6700.0
2013-12-27 13:45:00,48.3,48.31,48.3,48.3,8200.0,39.4364,39.4446,39.4364,39.4364,8200.0
2013-12-27 13:50:00,48.3,48.32,48.3,48.32,5200.0,39.4364,39.4527,39.4364,39.4527,5200.0
2013-12-27 13:55:00,48.32,48.33,48.32,48.32,9000.0,39.4527,39.4609,39.4527,39.4527,9000.0
2013-12-27 14:00:00,48.32,48.33,48.3,48.31,10200.0,39.4527,39.4609,39.4364,39.4446,10200.0
2013-12-27 14:05:00,48.31,48.35,48.3,48.35,9900.0,39.4446,39.4772,39.4364,39.4772,9900.0
2013-12-27 14:10:00,48.36,48.37,48.34,48.36,10200.0,39.4854,39.4936,39.4691,39.4854,10200.0
2013-12-27 14:15:00,48.36,48.37,48.33,48.35,11900.0,39.4854,39.4936,39.4609,39.4772,11900.0
2013-12-27 14:20:00,48.35,48.36,48.33,48.34,10000.0,39.4772,39.4854,39.4609,39.4691,10000.0
2013-12-27 14:25:00,48.34,48.36,48.33,48.34,10000.0,39.4691,39.4854,39.4609,39.4691,10000.0
2013-12-27 14:30:00,48.34,48.35,48.34,48.35,5700.0,39.4691,39.4772,39.4691,39.4772,5700.0
2013-12-27 14:35:00,48.34,48.35,48.34,48.34,3600.0,39.4691,39.4772,39.4691,39.4691,3600.0
2013-12-27 14:40:00,48.34,48.34,48.33,48.34,7400.0,39.4691,39.4691,39.4609,39.4691,7400.0
2013-12-27 14:45:00,48.34,48.35,48.33,48.34,4400.0,39.4691,39.4772,39.4609,39.4691,4400.0
2013-12-27 14:50:00,48.35,48.36,48.34,48.35,7400.0,39.4772,39.4854,39.4691,39.4772,7400.0
2013-12-27 14:55:00,48.34,48.35,48.32,48.33,10600.0,39.4691,39.4772,39.4527,39.4609,10600.0
2013-12-27 15:00:00,48.32,48.34,48.32,48.34,6200.0,39.4527,39.4691,39.4527,39.4691,6200.0
2013-12-27 15:05:00,48.34,48.35,48.33,48.33,6300.0,39.4691,39.4772,39.4609,39.4609,6300.0
2013-12-27 15:10:00,48.33,48.34,48.32,48.34,8600.0,39.4609,39.4691,39.4527,39.4691,8600.0
2013-12-27 15:15:00,48.34,48.35,48.33,48.34,7000.0,39.4691,39.4772,39.4609,39.4691,7000.0
2013-12-27 15:20:00,48.34,48.35,48.34,48.34,2800.0,39.4691,39.4772,39.4691,39.4691,2800.0
2013-12-27 15:25:00,48.34,48.36,48.33,48.35,24100.0,39.4691,39.4854,39.4609,39.4772,24100.0
2013-12-27 15:30:00,48.35,48.36,48.34,48.36,32900.0,39.4772,39.4854,39.4691,39.4854,32900.0
2013-12-27 15:35:00,48.35,48.36,48.33,48.35,20100.0,39.4772,39.4854,39.4609,39.4772,20100.0
2013-12-27 15:40:00,48.35,48.35,48.34,48.34,11600.0,39.4772,39.4772,39.4691,39.4691,11600.0
2013-12-27 15:45:00,48.34,48.35,48.33,48.34,15500.0,39.4691,39.4772,39.4609,39.4691,15500.0
2013-12-27 15:50:00,48.34,48.35,48.34,48.34,26000.0,39.4691,39.4772,39.4691,39.4691,26000.0
2013-12-27 15:55:00,48.35,48.35,48.29,48.3,99200.0,39.4772,39.4772,39.4282,39.4364,99200.0
2013-12-30 09:30:00,48.34,48.47,48.25,48.43,24200.0,39.4691,39.5752,39.3956,39.5426,24200.0
2013-12-30 09:35:00,48.42,48.47,48.39,48.42,23900.0,39.5344,39.5752,39.5099,39.5344,23900.0
2013-12-30 09:40:00,48.41,48.41,48.34,48.35,14900.0,39.5262,39.5262,39.4691,39.4772,14900.0
2013-12-30 09:45:00,48.32,48.35,48.32,48.33,13000.0,39.4527,39.4772,39.4527,39.4609,13000.0
2013-12-30 09:50:00,48.33,48.37,48.31,48.35,12200.0,39.4609,39.4936,39.4446,39.4772,12200.0
2013-12-30 09:55:00,48.35,48.35,48.25,48.25,13300.0,39.4772,39.4772,39.3956,39.3956,13300.0
2013-12-30 10:00:00,48.25,48.28,48.23,48.25,23200.0,39.3956,39.4201,39.3793,39.3956,23200.0
2013-12-30 10:05:00,48.24,48.27,48.22,48.26,10400.0,39.3874,39.4119,39.3711,39.4038,10400.0
2013-12-30 10:10:00,48.26,48.26,48.21,48.25,30100.0,39.4038,39.4038,39.3629,39.3956,30100.0
2013-12-30 10:15:00,48.25,48.26,48.21,48.23,23200.0,39.3956,39.4038,39.3629,39.3793,23200.0
2013-12-30 10:20:00,48.23,48.25,48.23,48.25,14300.0,39.3793,39.3956,39.3793,39.3956,14300.0
2013-12-30 10:25:00,48.24,48.25,48.21,48.25,17600.0,39.3874,39.3956,39.3629,39.3956,17600.0
2013-12-30 10:30:00,48.25,48.27,48.24,48.25,19000.0,39.3956,39.4119,39.3874,39.3956,19000.0
2013-12-30 10:35:00,48.26,48.26,48.22,48.25,10600.0,39.4038,39.4038,39.3711,39.3956,10600.0
2013-12-30 10:40:00,48.25,48.25,48.21,48.25,33600.0,39.3956,39.3956,39.3629,39.3956,33600.0
2013-12-30 10:45:00,48.24,48.26,48.21,48.21,61200.0,39.3874,39.4038,39.3629,39.3629,61200.0
2013-12-30 10:50:00,48.22,48.22,48.17,48.17,32600.0,39.3711,39.3711,39.3303,39.3303,32600.0
2013-12-30 10:55:00,48.18,48.18,48.12,48.12,56400.0,39.3384,39.3384,39.2894,39.2894,56400.0
2013-12-30 11:00:00,48.12,48.14,48.08,48.09,41900.0,39.2894,39.3058,39.2568,39.265,41900.0
2013-12-30 11:05:00,48.09,48.1,48.06,48.09,20700.0,39.265,39.2731,39.2405,39.265,20700.0
2013-12-30 11:10:00,48.09,48.11,48.09,48.11,16100.0,39.265,39.2813,39.265,39.2813,16100.0
2013-12-30 11:15:00,48.11,48.15,48.11,48.14,11200.0,39.2813,39.3139,39.2813,39.3058,11200.0
2013-12-30 11:20:00,48.15,48.16,48.14,48.15,13100.0,39.3139,39.3221,39.3058,39.3139,13100.0
2013-12-30 11:25:00,48.15,48.16,48.14,48.15,5800.0,39.3139,39.3221,39.3058,39.3139,5800.0
2013-12-30 11:30:00,48.15,48.2,48.15,48.16,12500.0,39.3139,39.3548,39.3139,39.3221,12500.0
2013-12-30 11:35:00,48.16,48.19,48.16,48.17,11300.0,39.3221,39.3466,39.3221,39.3303,11300.0
2013-12-30 11:40:00,48.16,48.19,48.16,48.17,8700.0,39.3221,39.3466,39.3221,39.3303,8700.0
2013-12-30 11:45:00,48.16,48.21,48.16,48.21,17900.0,39.3221,39.3629,39.3221,39.3629,17900.0
2013-12-30 11:50:00,48.21,48.25,48.21,48.24,17500.0,39.3629,39.3956,39.3629,39.3874,17500.0
2013-12-30 11:55:00,48.25,48.25,48.24,48.24,8400.0,39.3956,39.3956,39.3874,39.3874,8400.0
2013-12-30 12:00:00,48.24,48.26,48.23,48.23,12400.0,39.3874,39.4038,39.3793,39.3793,12400.0
2013-12-30 12:05:00,48.24,48.26,48.23,48.23,20300.0,39.3874,39.4038,39.3793,39.3793,20300.0
2013-12-30 12:10:00,48.23,48.25,48.23,48.25,7200.0,39.3793,39.3956,39.3793,39.3956,7200.0
2013-12-30 12:15:00,48.24,48.26,48.24,48.24,6800.0,39.3874,39.4038,39.3874,39.3874,6800.0
2013-12-30 12:20:00,48.24,48.25,48.24,48.25,1500.0,39.3874,39.3956,39.3874,39.3956,1500.0
2013-12-30 12:25:00,48.25,48.25,48.22,48.22,9700.0,39.3956,39.3956,39.3711,39.3711,9700.0
2013-12-30 12:30:00,48.22,48.26,48.22,48.25,14600.0,39.3711,39.4038,39.3711,39.3956,14600.0
2013-12-30 12:35:00,48.25,48.26,48.24,48.25,7500.0,39.3956,39.4038,39.3874,39.3956,7500.0
2013-12-30 12:40:00,48.26,48.28,48.25,48.26,20000.0,39.4038,39.4201,39.3956,39.4038,20000.0
2013-12-30 12:45:00,48.26,48.27,48.24,48.24,13100.0,39.4038,39.4119,39.3874,39.3874,13100.0
2013-12-30 12:50:00,48.24,48.24,48.22,48.22,9800.0,39.3874,39.3874,39.3711,39.3711,9800.0
2013-12-30 12:55:00,48.23,48.23,48.22,48.23,1800.0,39.3793,39.3793,39.3711,39.3793,1800.0
2013-12-30 13:00:00,48.23,48.24,48.23,48.24,9000.0,39.3793,39.3874,39.3793,39.3874,9000.0
2013-12-30 13:05:00,48.23,48.26,48.23,48.25,8900.0,39.3793,39.4038,39.3793,39.3956,8900.0
2013-12-30 13:10:00,48.25,48.25,48.23,48.25,22800.0,39.3956,39.3956,39.3793,39.3956,22800.0
2013-12-30 13:15:00,48.25,48.25,48.24,48.24,4400.0,39.3956,39.3956,39.3874,39.3874,4400.0
2013-12-30 13:20:00,48.25,48.26,48.21,48.22,21800.0,39.3956,39.4038,39.3629,39.3711,21800.0
2013-12-30 13:25:00,48.21,48.23,48.21,48.22,8100.0,39.3629,39.3793,39.3629,39.3711,8100.0
2013-12-30 13:30:00,48.23,48.24,48.19,48.22,49700.0,39.3793,39.3874,39.3466,39.3711,49700.0
2013-12-30 13:35:00,48.22,48.25,48.22,48.23,7900.0,39.3711,39.3956,39.3711,39.3793,7900.0
2013-12-30 13:40:00,48.23,48.23,48.19,48.19,12000.0,39.3793,39.3793,39.3466,39.3466,12000.0
2013-12-30 13:45:00,48.2,48.25,48.2,48.24,7300.0,39.3548,39.3956,39.3548,39.3874,7300.0
2013-12-30 13:50:00,48.25,48.25,48.24,48.25,3600.0,39.3956,39.3956,39.3874,39.3956,3600.0
2013-12-30 13:55:00,48.24,48.25,48.2,48.21,43900.0,39.3874,39.3956,39.3548,39.3629,43900.0
2013-12-30 14:00:00,48.21,48.23,48.19,48.23,29700.0,39.3629,39.3793,39.3466,39.3793,29700.0
2013-12-30 14:05:00,48.23,48.23,48.18,48.18,26400.0,39.3793,39.3793,39.3384,39.3384,26400.0
2013-12-30 14:10:00,48.18,48.2,48.18,48.2,4100.0,39.3384,39.3548,39.3384,39.3548,4100.0
2013-12-30 14:15:00,48.19,48.2,48.17,48.19,17600.0,39.3466,39.3548,39.3303,39.3466,17600.0
2013-12-30 14:20:00,48.19,48.21,48.18,48.19,20200.0,39.3466,39.3629,39.3384,39.3466,20200.0
2013-12-30 14:25:00,48.19,48.21,48.18,48.2,10200.0,39.3466,39.3629,39.3384,39.3548,10200.0
2013-12-30 14:30:00,48.2,48.21,48.19,48.2,31800.0,39.3548,39.3629,39.3466,39.3548,31800.0
2013-12-30 14:35:00,48.2,48.21,48.19,48.19,17500.0,39.3548,39.3629,39.3466,39.3466,17500.0
2013-12-30 14:40:00,48.2,48.2,48.18,48.2,12700.0,39.3548,39.3548,39.3384,39.3548,12700.0
2013-12-30 14:45:00,48.2,48.2,48.19,48.19,6700.0,39.3548,39.3548,39.3466,39.3466,6700.0
2013-12-30 14:50:00,48.19,48.2,48.18,48.19,10800.0,39.3466,39.3548,39.3384,39.3466,10800.0
2013-12-30 14:55:00,48.19,48.2,48.19,48.2,3900.0,39.3466,39.3548,39.3466,39.3548,3900.0
2013-12-30 15:00:00,48.2,48.21,48.19,48.19,16400.0,39.3548,39.3629,39.3466,39.3466,16400.0
2013-12-30 15:05:00,48.19,48.2,48.17,48.17,16600.0,39.3466,39.3548,39.3303,39.3303,16600.0
2013-12-30 15:10:00,48.17,48.2,48.17,48.2,13100.0,39.3303,39.3548,39.3303,39.3548,13100.0
2013-12-30 15:15:00,48.2,48.2,48.19,48.2,5200.0,39.3548,39.3548,39.3466,39.3548,5200.0
2013-12-30 15:20:00,48.2,48.21,48.17,48.18,33800.0,39.3548,39.3629,39.3303,39.3384,33800.0
2013-12-30 15:25:00,48.18,48.19,48.17,48.17,21100.0,39.3384,39.3466,39.3303,39.3303,21100.0
2013-12-30 15:30:00,48.18,48.19,48.17,48.18,7000.0,39.3384,39.3466,39.3303,39.3384,7000.0
2013-12-30 15:35:00,48.18,48.19,48.18,48.19,17400.0,39.3384,39.3466,39.3384,39.3466,17400.0
2013-12-30 15:40:00,48.19,48.2,48.17,48.18,24300.0,39.3466,39.3548,39.3303,39.3384,24300.0
2013-12-30 15:45:00,48.18,48.2,48.17,48.19,33900.0,39.3384,39.3548,39.3303,39.3466,33900.0
2013-12-30 15:50:00,48.2,48.2,48.18,48.2,43500.0,39.3548,39.3548,39.3384,39.3548,43500.0
2013-12-30 15:55:00,48.19,48.21,48.19,48.21,102800.0,39.3466,39.3629,39.3466,39.3629,102800.0
2013-12-31 09:30:00,48.2,48.44,48.2,48.43,29200.0,39.3548,39.5507,39.3548,39.5426,29200.0
2013-12-31 09:35:00,48.47,48.56,48.39,48.41,17400.0,39.5752,39.6487,39.5099,39.5262,17400.0
2013-12-31 09:40:00,48.44,48.52,48.41,48.41,4000.0,39.5507,39.616,39.5262,39.5262,4000.0
2013-12-31 09:45:00,48.4,48.4,48.31,48.35,10000.0,39.5181,39.5181,39.4446,39.4772,10000.0
2013-12-31 09:50:00,48.35,48.36,48.31,48.35,17600.0,39.4772,39.4854,39.4446,39.4772,17600.0
2013-12-31 09:55:00,48.34,48.43,48.34,48.42,9900.0,39.4691,39.5426,39.4691,39.5344,9900.0
2013-12-31 10:00:00,48.43,48.46,48.37,48.38,15300.0,39.5426,39.5671,39.4936,39.5017,15300.0
2013-12-31 10:05:00,48.38,48.41,48.37,48.41,7700.0,39.5017,39.5262,39.4936,39.5262,7700.0
2013-12-31 10:10:00,48.41,48.42,48.39,48.41,5400.0,39.5262,39.5344,39.5099,39.5262,5400.0
2013-12-31 10:15:00,48.4,48.42,48.36,48.42,7700.0,39.5181,39.5344,39.4854,39.5344,7700.0
2013-12-31 10:20:00,48.42,48.45,48.38,48.38,16000.0,39.5344,39.5589,39.5017,39.5017,16000.0
2013-12-31 10:25:00,48.38,48.38,48.35,48.38,8000.0,39.5017,39.5017,39.4772,39.5017,8000.0
2013-12-31 10:30:00,48.38,48.42,48.38,48.4,6000.0,39.5017,39.5344,39.5017,39.5181,6000.0
2013-12-31 10:35:00,48.41,48.44,48.39,48.4,5800.0,39.5262,39.5507,39.5099,39.5181,5800.0
2013-12-31 10:40:00,48.4,48.42,48.38,48.4,7700.0,39.5181,39.5344,39.5017,39.5181,7700.0
2013-12-31 10:45:00,48.42,48.42,48.37,48.38,7700.0,39.5344,39.5344,39.4936,39.5017,7700.0
2013-12-31 10:50:00,48.38,48.39,48.35,48.38,6100.0,39.5017,39.5099,39.4772,39.5017,6100.0
2013-12-31 10:55:00,48.39,48.4,48.37,48.39,4300.0,39.5099,39.5181,39.4936,39.5099,4300.0
2013-12-31 11:00:00,48.39,48.45,48.39,48.45,6900.0,39.5099,39.5589,39.5099,39.5589,6900.0
2013-12-31 11:05:00,48.45,48.47,48.44,48.46,9500.0,39.5589,39.5752,39.5507,39.5671,9500.0
2013-12-31 11:10:00,48.46,48.49,48.46,48.48,6800.0,39.5671,39.5915,39.5671,39.5834,6800.0
2013-12-31 11:15:00,48.47,48.49,48.45,48.46,4900.0,39.5752,39.5915,39.5589,39.5671,4900.0
2013-12-31 11:20:00,48.46,48.47,48.44,48.45,7500.0,39.5671,39.5752,39.5507,39.5589,7500.0
2013-12-31 11:25:00,48.44,48.47,48.44,48.47,3200.0,39.5507,39.5752,39.5507,39.5752,3200.0
2013-12-31 11:30:00,48.47,48.48,48.42,48.43,14500.0,39.5752,39.5834,39.5344,39.5426,14500.0
2013-12-31 11:35:00,48.42,48.44,48.41,48.44,5300.0,39.5344,39.5507,39.5262,39.5507,5300.0
2013-12-31 11:40:00,48.43,48.44,48.39,48.39,6400.0,39.5426,39.5507,39.5099,39.5099,6400.0
2013-12-31 11:45:00,48.39,48.41,48.37,48.4,11000.0,39.5099,39.5262,39.4936,39.5181,11000.0
2013-12-31 11:50:00,48.39,48.39,48.38,48.38,3900.0,39.5099,39.5099,39.5017,39.5017,3900.0
2013-12-31 11:55:00,48.39,48.4,48.36,48.38,14600.0,39.5099,39.5181,39.4854,39.5017,14600.0
2013-12-31 12:00:00,48.37,48.38,48.32,48.32,12400.0,39.4936,39.5017,39.4527,39.4527,12400.0
2013-12-31 12:05:00,48.32,48.35,48.3,48.35,22300.0,39.4527,39.4772,39.4364,39.4772,22300.0
2013-12-31 12:10:00,48.36,48.37,48.35,48.36,6800.0,39.4854,39.4936,39.4772,39.4854,6800.0
2013-12-31 12:15:00,48.36,48.36,48.31,48.31,7000.0,39.4854,39.4854,39.4446,39.4446,7000.0
2013-12-31 12:20:00,48.31,48.34,48.31,48.34,5500.0,39.4446,39.4691,39.4446,39.4691,5500.0
2013-12-31 12:25:00,48.34,48.35,48.34,48.35,2400.0,39.4691,39.4772,39.4691,39.4772,2400.0
2013-12-31 12:30:00,48.35,48.37,48.34,48.36,19700.0,39.4772,39.4936,39.4691,39.4854,19700.0
2013-12-31 12:35:00,48.37,48.37,48.33,48.34,6500.0,39.4936,39.4936,39.4609,39.4691,6500.0
2013-12-31 12:40:00,48.34,48.34,48.32,48.32,11300.0,39.4691,39.4691,39.4527,39.4527,11300.0
2013-12-31 12:45:00,48.32,48.35,48.32,48.34,14900.0,39.4527,39.4772,39.4527,39.4691,14900.0
2013-12-31 12:50:00,48.34,48.36,48.33,48.34,24900.0,39.4691,39.4854,39.4609,39.4691,24900.0
2013-12-31 12:55:00,48.34,48.36,48.34,48.36,11900.0,39.4691,39.4854,39.4691,39.4854,11900.0
2013-12-31 13:00:00,48.36,48.36,48.32,48.32,8200.0,39.4854,39.4854,39.4527,39.4527,8200.0
2013-12-31 13:05:00,48.32,48.33,48.3,48.3,4400.0,39.4527,39.4609,39.4364,39.4364,4400.0
2013-12-31 13:10:00,48.31,48.33,48.3,48.33,3600.0,39.4446,39.4609,39.4364,39.4609,3600.0
2013-12-31 13:15:00,48.33,48.34,48.32,48.33,2700.0,39.4609,39.4691,39.4527,39.4609,2700.0
2013-12-31 13:20:00,48.32,48.35,48.31,48.35,8000.0,39.4527,39.4772,39.4446,39.4772,8000.0
2013-12-31 13:25:00,48.34,48.37,48.34,48.36,5300.0,39.4691,39.4936,39.4691,39.4854,5300.0
2013-12-31 13:30:00,48.36,48.37,48.35,48.36,8000.0,39.4854,39.4936,39.4772,39.4854,8000.0
2013-12-31 13:35:00,48.35,48.36,48.33,48.34,5700.0,39.4772,39.4854,39.4609,39.4691,5700.0
2013-12-31 13:40:00,48.35,48.35,48.33,48.34,4600.0,39.4772,39.4772,39.4609,39.4691,4600.0
2013-12-31 13:45:00,48.33,48.37,48.33,48.37,3700.0,39.4609,39.4936,39.4609,39.4936,3700.0
2013-12-31 13:50:00,48.38,48.39,48.37,48.37,7300.0,39.5017,39.5099,39.4936,39.4936,7300.0
2013-12-31 13:55:00,48.37,48.38,48.35,48.35,4300.0,39.4936,39.5017,39.4772,39.4772,4300.0
2013-12-31 14:00:00,48.36,48.37,48.35,48.36,7400.0,39.4854,39.4936,39.4772,39.4854,7400.0
2013-12-31 14:05:00,48.35,48.35,48.31,48.35,15000.0,39.4772,39.4772,39.4446,39.4772,15000.0
2013-12-31 14:10:00,48.34,48.35,48.33,48.33,3700.0,39.4691,39.4772,39.4609,39.4609,3700.0
2013-12-31 14:15:00,48.33,48.34,48.32,48.32,5000.0,39.4609,39.4691,39.4527,39.4527,5000.0
2013-12-31 14:20:00,48.33,48.33,48.3,48.3,6600.0,39.4609,39.4609,39.4364,39.4364,6600.0
2013-12-31 14:25:00,48.3,48.3,48.28,48.29,11500.0,39.4364,39.4364,39.4201,39.4282,11500.0
2013-12-31 14:30:00,48.29,48.3,48.24,48.24,11400.0,39.4282,39.4364,39.3874,39.3874,11400.0
2013-12-31 14:35:00,48.24,48.25,48.21,48.21,7500.0,39.3874,39.3956,39.3629,39.3629,7500.0
2013-12-31 14:40:00,48.21,48.22,48.19,48.2,5800.0,39.3629,39.3711,39.3466,39.3548,5800.0
2013-12-31 14:45:00,48.2,48.21,48.18,48.19,11800.0,39.3548,39.3629,39.3384,39.3466,11800.0
2013-12-31 14:50:00,48.2,48.25,48.2,48.23,9700.0,39.3548,39.3956,39.3548,39.3793,9700.0
2013-12-31 14:55:00,48.23,48.23,48.2,48.22,9500.0,39.3793,39.3793,39.3548,39.3711,9500.0
2013-12-31 15:00:00,48.23,48.23,48.22,48.22,3200.0,39.3793,39.3793,39.3711,39.3711,3200.0
2013-12-31 15:05:00,48.22,48.23,48.2,48.21,10900.0,39.3711,39.3793,39.3548,39.3629,10900.0
2013-12-31 15:10:00,48.22,48.24,48.21,48.22,7900.0,39.3711,39.3874,39.3629,39.3711,7900.0
2013-12-31 15:15:00,48.21,48.26,48.21,48.24,7900.0,39.3629,39.4038,39.3629,39.3874,7900.0
2013-12-31 15:20:00,48.25,48.29,48.24,48.29,4400.0,39.3956,39.4282,39.3874,39.4282,4400.0
2013-12-31 15:25:00,48.29,48.3,48.26,48.28,10900.0,39.4282,39.4364,39.4038,39.4201,10900.0
2013-12-31 15:30:00,48.28,48.33,48.28,48.32,14100.0,39.4201,39.4609,39.4201,39.4527,14100.0
2013-12-31 15:35:00,48.31,48.31,48.28,48.3,19200.0,39.4446,39.4446,39.4201,39.4364,19200.0
2013-12-31 15:40:00,48.29,48.33,48.27,48.3,15600.0,39.4282,39.4609,39.4119,39.4364,15600.0
2013-12-31 15:45:00,48.3,48.39,48.3,48.36,33800.0,39.4364,39.5099,39.4364,39.4854,33800.0
2013-12-31 15:50:00,48.36,48.4,48.36,48.38,34300.0,39.4854,39.5181,39.4854,39.5017,34300.0
2013-12-31 15:55:00,48.38,48.39,48.31,48.37,76900.0,39.5017,39.5099,39.4446,39.4936,76900.0
2014-01-02 09:30:00,48.01,48.15,47.95,48.09,65600.0,39.1996,39.3139,39.1506,39.265,65600.0
2014-01-02 09:35:00,48.09,48.12,47.96,47.96,19100.0,39.265,39.2894,39.1588,39.1588,19100.0
2014-01-02 09:40:00,47.97,48.05,47.91,48.03,17000.0,39.167,39.2323,39.118,39.216,17000.0
2014-01-02 09:45:00,48.03,48.06,47.98,48.01,16400.0,39.216,39.2405,39.1751,39.1996,16400.0
2014-01-02 09:50:00,48.01,48.05,47.98,48.05,15600.0,39.1996,39.2323,39.1751,39.2323,15600.0
2014-01-02 09:55:00,48.05,48.06,47.97,48.0,13300.0,39.2323,39.2405,39.167,39.1915,13300.0
2014-01-02 10:00:00,47.97,48.02,47.83,47.88,19200.0,39.167,39.2078,39.0527,39.0935,19200.0
2014-01-02 10:05:00,47.87,47.94,47.87,47.93,18800.0,39.0853,39.1425,39.0853,39.1343,18800.0
2014-01-02 10:10:00,47.93,47.98,47.93,47.97,5700.0,39.1343,39.1751,39.1343,39.167,5700.0
2014-01-02 10:15:00,47.96,48.01,47.95,47.97,34700.0,39.1588,39.1996,39.1506,39.167,34700.0
2014-01-02 10:20:00,47.96,47.98,47.92,47.93,9400.0,39.1588,39.1751,39.1261,39.1343,9400.0
2014-01-02 10:25:00,47.92,47.96,47.89,47.94,8400.0,39.1261,39.1588,39.1017,39.1425,8400.0
2014-01-02 10:30:00,47.93,47.93,47.88,47.91,9200.0,39.1343,39.1343,39.0935,39.118,9200.0
2014-01-02 10:35:00,47.92,47.94,47.9,47.93,8600.0,39.1261,39.1425,39.1098,39.1343,8600.0
2014-01-02 10:40:00,47.94,48.01,47.93,47.99,16700.0,39.1425,39.1996,39.1343,39.1833,16700.0
2014-01-02 10:45:00,47.99,48.0,47.95,47.96,10100.0,39.1833,39.1915,39.1506,39.1588,10100.0
2014-01-02 10:50:00,47.97,47.97,47.87,47.92,20600.0,39.167,39.167,39.0853,39.1261,20600.0
2014-01-02 10:55:00,47.93,47.99,47.92,47.95,16600.0,39.1343,39.1833,39.1261,39.1506,16600.0
2014-01-02 11:00:00,47.96,47.96,47.88,47.88,7900.0,39.1588,39.1588,39.0935,39.0935,7900.0
2014-01-02 11:05:00,47.88,47.92,47.86,47.91,12300.0,39.0935,39.1261,39.0772,39.118,12300.0
2014-01-02 11:10:00,47.9,47.91,47.88,47.88,14700.0,39.1098,39.118,39.0935,39.0935,14700.0
2014-01-02 11:15:00,47.88,47.91,47.87,47.9,9100.0,39.0935,39.118,39.0853,39.1098,9100.0
2014-01-02 11:20:00,47.9,47.95,47.89,47.91,18800.0,39.1098,39.1506,39.1017,39.118,18800.0
2014-01-02 11:25:00,47.91,47.91,47.85,47.87,15900.0,39.118,39.118,39.069,39.0853,15900.0
2014-01-02 11:30:00,47.87,47.89,47.81,47.81,13900.0,39.0853,39.1017,39.0363,39.0363,13900.0
2014-01-02 11:35:00,47.81,47.84,47.81,47.84,13900.0,39.0363,39.0608,39.0363,39.0608,13900.0
2014-01-02 11:40:00,47.85,47.85,47.81,47.82,26000.0,39.069,39.069,39.0363,39.0445,26000.0
2014-01-02 11:45:00,47.83,47.84,47.78,47.78,14100.0,39.0527,39.0608,39.0118,39.0118,14100.0
2014-01-02 11:50:00,47.78,47.78,47.74,47.76,10000.0,39.0118,39.0118,38.9792,38.9955,10000.0
2014-01-02 11:55:00,47.76,47.78,47.73,47.78,13700.0,38.9955,39.0118,38.971,39.0118,13700.0
2014-01-02 12:00:00,47.79,47.8,47.78,47.79,13700.0,39.02,39.0282,39.0118,39.02,13700.0
2014-01-02 12:05:00,47.8,47.83,47.8,47.83,10800.0,39.0282,39.0527,39.0282,39.0527,10800.0
2014-01-02 12:10:00,47.82,47.82,47.81,47.81,4800.0,39.0445,39.0445,39.0363,39.0363,4800.0
2014-01-02 12:15:00,47.81,47.83,47.8,47.82,9600.0,39.0363,39.0527,39.0282,39.0445,9600.0
2014-01-02 12:20:00,47.81,47.82,47.8,47.81,5100.0,39.0363,39.0445,39.0282,39.0363,5100.0
2014-01-02 12:25:00,47.82,47.82,47.79,47.79,8700.0,39.0445,39.0445,39.02,39.02,8700.0
2014-01-02 12:30:00,47.8,47.8,47.75,47.77,8800.0,39.0282,39.0282,38.9873,39.0037,8800.0
2014-01-02 12:35:00,47.78,47.79,47.78,47.79,5900.0,39.0118,39.02,39.0118,39.02,5900.0
2014-01-02 12:40:00,47.8,47.8,47.73,47.75,9100.0,39.0282,39.0282,38.971,38.9873,9100.0
2014-01-02 12:45:00,47.74,47.78,47.74,47.76,6400.0,38.9792,39.0118,38.9792,38.9955,6400.0
2014-01-02 12:50:00,47.77,47.79,47.75,47.79,9100.0,39.0037,39.02,38.9873,39.02,9100.0
2014-01-02 12:55:00,47.79,47.8,47.77,47.8,7100.0,39.02,39.0282,39.0037,39.0282,7100.0
2014-01-02 13:00:00,47.8,47.82,47.78,47.81,5400.0,39.0282,39.0445,39.0118,39.0363,5400.0
2014-01-02 13:05:00,47.81,47.82,47.77,47.78,57100.0,39.0363,39.0445,39.0037,39.0118,57100.0
2014-01-02 13:10:00,47.78,47.78,47.72,47.73,12500.0,39.0118,39.0118,38.9629,38.971,12500.0
2014-01-02 13:15:00,47.73,47.75,47.72,47.73,7300.0,38.971,38.9873,38.9629,38.971,7300.0
2014-01-02 13:20:00,47.74,47.75,47.7,47.72,15100.0,38.9792,38.9873,38.9465,38.9629,15100.0
2014-01-02 13:25:00,47.72,47.75,47.7,47.72,12100.0,38.9629,38.9873,38.9465,38.9629,12100.0
2014-01-02 13:30:00,47.72,47.72,47.68,47.7,14300.0,38.9629,38.9629,38.9302,38.9465,14300.0
2014-01-02 13:35:00,47.69,47.72,47.69,47.71,4700.0,38.9384,38.9629,38.9384,38.9547,4700.0
2014-01-02 13:40:00,47.7,47.71,47.68,47.68,6600.0,38.9465,38.9547,38.9302,38.9302,6600.0
2014-01-02 13:45:00,47.69,47.76,47.68,47.73,20000.0,38.9384,38.9955,38.9302,38.971,20000.0
2014-01-02 13:50:00,47.73,47.74,47.7,47.72,12300.0,38.971,38.9792,38.9465,38.9629,12300.0
2014-01-02 13:55:00,47.72,47.75,47.71,47.74,12300.0,38.9629,38.9873,38.9547,38.9792,12300.0
2014-01-02 14:00:00,47.74,47.77,47.74,47.77,11900.0,38.9792,39.0037,38.9792,39.0037,11900.0
2014-01-02 14:05:00,47.77,47.79,47.76,47.77,9700.0,39.0037,39.02,38.9955,39.0037,9700.0
2014-01-02 14:10:00,47.78,47.78,47.73,47.74,22100.0,39.0118,39.0118,38.971,38.9792,22100.0
2014-01-02 14:15:00,47.73,47.73,47.62,47.63,18500.0,38.971,38.971,38.8812,38.8894,18500.0
2014-01-02 14:20:00,47.62,47.66,47.61,47.64,11600.0,38.8812,38.9139,38.873,38.8975,11600.0
2014-01-02 14:25:00,47.64,47.68,47.64,47.65,9000.0,38.8975,38.9302,38.8975,38.9057,9000.0
2014-01-02 14:30:00,47.65,47.7,47.65,47.7,11700.0,38.9057,38.9465,38.9057,38.9465,11700.0
2014-01-02 14:35:00,47.7,47.71,47.68,47.69,7700.0,38.9465,38.9547,38.9302,38.9384,7700.0
2014-01-02 14:40:00,47.68,47.74,47.68,47.74,18800.0,38.9302,38.9792,38.9302,38.9792,18800.0
2014-01-02 14:45:00,47.74,47.76,47.72,47.74,14900.0,38.9792,38.9955,38.9629,38.9792,14900.0
2014-01-02 14:50:00,47.74,47.77,47.73,47.74,9500.0,38.9792,39.0037,38.971,38.9792,9500.0
2014-01-02 14:55:00,47.74,47.75,47.71,47.73,10300.0,38.9792,38.9873,38.9547,38.971,10300.0
2014-01-02 15:00:00,47.72,47.75,47.7,47.72,13500.0,38.9629,38.9873,38.9465,38.9629,13500.0
2014-01-02 15:05:00,47.73,47.76,47.72,47.74,17800.0,38.971,38.9955,38.9629,38.9792,17800.0
2014-01-02 15:10:00,47.74,47.79,47.73,47.76,14800.0,38.9792,39.02,38.971,38.9955,14800.0
2014-01-02 15:15:00,47.76,47.79,47.76,47.77,19500.0,38.9955,39.02,38.9955,39.0037,19500.0
2014-01-02 15:20:00,47.78,47.78,47.74,47.75,28600.0,39.0118,39.0118,38.9792,38.9873,28600.0
2014-01-02 15:25:00,47.76,47.78,47.74,47.74,23400.0,38.9955,39.0118,38.9792,38.9792,23400.0
2014-01-02 15:30:00,47.74,47.76,47.71,47.71,28000.0,38.9792,38.9955,38.9547,38.9547,28000.0
2014-01-02 15:35:00,47.72,47.77,47.72,47.73,32300.0,38.9629,39.0037,38.9629,38.971,32300.0
2014-01-02 15:40:00,47.73,47.77,47.73,47.76,24600.0,38.971,39.0037,38.971,38.9955,24600.0
2014-01-02 15:45:00,47.77,47.83,47.75,47.81,56200.0,39.0037,39.0527,38.9873,39.0363,56200.0
2014-01-02 15:50:00,47.81,47.82,47.78,47.8,40700.0,39.0363,39.0445,39.0118,39.0282,40700.0
2014-01-02 15:55:00,47.8,47.82,47.72,47.75,130300.0,39.0282,39.0445,38.9629,38.9873,130300.0
2014-01-03 09:30:00,47.64,47.75,47.61,47.73,53200.0,38.8975,38.9873,38.873,38.971,53200.0
2014-01-03 09:35:00,47.72,47.76,47.68,47.74,26200.0,38.9629,38.9955,38.9302,38.9792,26200.0
2014-01-03 09:40:00,47.72,47.79,47.71,47.74,23200.0,38.9629,39.02,38.9547,38.9792,23200.0
2014-01-03 09:45:00,47.72,47.74,47.71,47.73,10000.0,38.9629,38.9792,38.9547,38.971,10000.0
2014-01-03 09:50:00,47.73,47.77,47.68,47.69,12300.0,38.971,39.0037,38.9302,38.9384,12300.0
2014-01-03 09:55:00,47.69,47.74,47.68,47.73,10400.0,38.9384,38.9792,38.9302,38.971,10400.0
2014-01-03 10:00:00,47.73,47.79,47.73,47.77,14800.0,38.971,39.02,38.971,39.0037,14800.0
2014-01-03 10:05:00,47.77,47.79,47.73,47.79,10700.0,39.0037,39.02,38.971,39.02,10700.0
2014-01-03 10:10:00,47.78,47.85,47.78,47.83,16700.0,39.0118,39.069,39.0118,39.0527,16700.0
2014-01-03 10:15:00,47.84,47.88,47.84,47.85,16100.0,39.0608,39.0935,39.0608,39.069,16100.0
2014-01-03 10:20:00,47.86,47.9,47.85,47.88,14200.0,39.0772,39.1098,39.069,39.0935,14200.0
2014-01-03 10:25:00,47.88,47.9,47.87,47.88,12100.0,39.0935,39.1098,39.0853,39.0935,12100.0
2014-01-03 10:30:00,47.89,47.94,47.87,47.9,13000.0,39.1017,39.1425,39.0853,39.1098,13000.0
2014-01-03 10:35:00,47.9,47.91,47.88,47.89,9900.0,39.1098,39.118,39.0935,39.1017,9900.0
2014-01-03 10:40:00,47.88,47.95,47.88,47.95,13500.0,39.0935,39.1506,39.0935,39.1506,13500.0
2014-01-03 10:45:00,47.95,47.95,47.89,47.9,27100.0,39.1506,39.1506,39.1017,39.1098,27100.0
2014-01-03 10:50:00,47.9,47.98,47.89,47.92,58500.0,39.1098,39.1751,39.1017,39.1261,58500.0
2014-01-03 10:55:00,47.91,47.92,47.88,47.92,10500.0,39.118,39.1261,39.0935,39.1261,10500.0
2014-01-03 11:00:00,47.91,47.93,47.89,47.91,15000.0,39.118,39.1343,39.1017,39.118,15000.0
2014-01-03 11:05:00,47.91,47.97,47.9,47.97,10900.0,39.118,39.167,39.1098,39.167,10900.0
2014-01-03 11:10:00,47.97,47.97,47.93,47.93,15900.0,39.167,39.167,39.1343,39.1343,15900.0
2014-01-03 11:15:00,47.93,47.96,47.89,47.96,26600.0,39.1343,39.1588,39.1017,39.1588,26600.0
2014-01-03 11:20:00,47.95,47.96,47.91,47.91,23300.0,39.1506,39.1588,39.118,39.118,23300.0
2014-01-03 11:25:00,47.91,47.92,47.84,47.84,24700.0,39.118,39.1261,39.0608,39.0608,24700.0
2014-01-03 11:30:00,47.84,47.86,47.84,47.85,15900.0,39.0608,39.0772,39.0608,39.069,15900.0
2014-01-03 11:35:00,47.85,47.9,47.85,47.9,9900.0,39.069,39.1098,39.069,39.1098,9900.0
2014-01-03 11:40:00,47.89,47.91,47.87,47.91,15900.0,39.1017,39.118,39.0853,39.118,15900.0
2014-01-03 11:45:00,47.91,47.91,47.87,47.87,9900.0,39.118,39.118,39.0853,39.0853,9900.0
2014-01-03 11:50:00,47.87,47.9,47.87,47.88,11100.0,39.0853,39.1098,39.0853,39.0935,11100.0
2014-01-03 11:55:00,47.88,47.88,47.82,47.83,13700.0,39.0935,39.0935,39.0445,39.0527,13700.0
2014-01-03 12:00:00,47.83,47.83,47.81,47.81,4700.0,39.0527,39.0527,39.0363,39.0363,4700.0
2014-01-03 12:05:00,47.81,47.91,47.81,47.9,29500.0,39.0363,39.118,39.0363,39.1098,29500.0
2014-01-03 12:10:00,47.89,47.9,47.85,47.85,10500.0,39.1017,39.1098,39.069,39.069,10500.0
2014-01-03 12:15:00,47.85,47.9,47.84,47.85,34000.0,39.069,39.1098,39.0608,39.069,34000.0
2014-01-03 12:20:00,47.84,47.88,47.84,47.88,10900.0,39.0608,39.0935,39.0608,39.0935,10900.0
2014-01-03 12:25:00,47.88,47.89,47.86,47.87,4800.0,39.0935,39.1017,39.0772,39.0853,4800.0
2014-01-03 12:30:00,47.86,47.89,47.86,47.88,10400.0,39.0772,39.1017,39.0772,39.0935,10400.0
2014-01-03 12:35:00,47.89,47.93,47.88,47.91,20900.0,39.1017,39.1343,39.0935,39.118,20900.0
2014-01-03 12:40:00,47.9,47.9,47.85,47.85,13600.0,39.1098,39.1098,39.069,39.069,13600.0
2014-01-03 12:45:00,47.85,47.9,47.84,47.9,17300.0,39.069,39.1098,39.0608,39.1098,17300.0
2014-01-03 12:50:00,47.89,47.9,47.85,47.86,25900.0,39.1017,39.1098,39.069,39.0772,25900.0
2014-01-03 12:55:00,47.86,47.86,47.83,47.83,7800.0,39.0772,39.0772,39.0527,39.0527,7800.0
2014-01-03 13:00:00,47.84,47.89,47.83,47.89,18500.0,39.0608,39.1017,39.0527,39.1017,18500.0
2014-01-03 13:05:00,47.9,47.9,47.86,47.86,8100.0,39.1098,39.1098,39.0772,39.0772,8100.0
2014-01-03 13:10:00,47.86,47.87,47.85,47.85,7700.0,39.0772,39.0853,39.069,39.069,7700.0
2014-01-03 13:15:00,47.85,47.9,47.85,47.9,23700.0,39.069,39.1098,39.069,39.1098,23700.0
2014-01-03 13:20:00,47.9,47.91,47.85,47.87,12300.0,39.1098,39.118,39.069,39.0853,12300.0
2014-01-03 13:25:00,47.87,47.89,47.86,47.86,9700.0,39.0853,39.1017,39.0772,39.0772,9700.0
2014-01-03 13:30:00,47.86,47.86,47.83,47.85,7600.0,39.0772,39.0772,39.0527,39.069,7600.0
2014-01-03 13:35:00,47.84,47.88,47.83,47.87,27900.0,39.0608,39.0935,39.0527,39.0853,27900.0
2014-01-03 13:40:00,47.88,47.89,47.86,47.88,25200.0,39.0935,39.1017,39.0772,39.0935,25200.0
2014-01-03 13:45:00,47.89,47.9,47.88,47.9,26800.0,39.1017,39.1098,39.0935,39.1098,26800.0
2014-01-03 13:50:00,47.89,47.91,47.88,47.91,6000.0,39.1017,39.118,39.0935,39.118,6000.0
2014-01-03 13:55:00,47.9,47.9,47.88,47.89,9100.0,39.1098,39.1098,39.0935,39.1017,9100.0
2014-01-03 14:00:00,47.89,47.91,47.89,47.91,17800.0,39.1017,39.118,39.1017,39.118,17800.0
2014-01-03 14:05:00,47.91,47.91,47.89,47.9,8300.0,39.118,39.118,39.1017,39.1098,8300.0
2014-01-03 14:10:00,47.89,47.92,47.87,47.92,13400.0,39.1017,39.1261,39.0853,39.1261,13400.0
2014-01-03 14:15:00,47.91,47.93,47.91,47.91,26200.0,39.118,39.1343,39.118,39.118,26200.0
2014-01-03 14:20:00,47.91,47.91,47.9,47.9,2400.0,39.118,39.118,39.1098,39.1098,2400.0
2014-01-03 14:25:00,47.91,47.91,47.89,47.89,9100.0,39.118,39.118,39.1017,39.1017,9100.0
2014-01-03 14:30:00,47.9,47.91,47.88,47.88,16300.0,39.1098,39.118,39.0935,39.0935,16300.0
2014-01-03 14:35:00,47.88,47.91,47.88,47.91,9100.0,39.0935,39.118,39.0935,39.118,9100.0
2014-01-03 14:40:00,47.91,47.93,47.9,47.93,9400.0,39.118,39.1343,39.1098,39.1343,9400.0
2014-01-03 14:45:00,47.92,47.96,47.92,47.95,18800.0,39.1261,39.1588,39.1261,39.1506,18800.0
2014-01-03 14:50:00,47.96,48.0,47.95,47.99,27700.0,39.1588,39.1915,39.1506,39.1833,27700.0
2014-01-03 14:55:00,47.99,47.99,47.98,47.99,6400.0,39.1833,39.1833,39.1751,39.1833,6400.0
2014-01-03 15:00:00,47.99,48.0,47.98,47.98,23500.0,39.1833,39.1915,39.1751,39.1751,23500.0
2014-01-03 15:05:00,47.99,48.0,47.98,48.0,23700.0,39.1833,39.1915,39.1751,39.1915,23700.0
2014-01-03 15:10:00,48.0,48.06,48.0,48.03,47200.0,39.1915,39.2405,39.1915,39.216,47200.0
2014-01-03 15:15:00,48.03,48.03,48.01,48.01,15100.0,39.216,39.216,39.1996,39.1996,15100.0
2014-01-03 15:20:00,48.02,48.02,48.01,48.02,11000.0,39.2078,39.2078,39.1996,39.2078,11000.0
2014-01-03 15:25:00,48.01,48.03,48.0,48.03,31400.0,39.1996,39.216,39.1915,39.216,31400.0
2014-01-03 15:30:00,48.03,48.04,48.01,48.01,37900.0,39.216,39.2241,39.1996,39.1996,37900.0
2014-01-03 15:35:00,48.0,48.01,47.99,47.99,28200.0,39.1915,39.1996,39.1833,39.1833,28200.0
2014-01-03 15:40:00,47.99,47.99,47.95,47.98,38400.0,39.1833,39.1833,39.1506,39.1751,38400.0
2014-01-03 15:45:00,47.97,47.98,47.93,47.93,54700.0,39.167,39.1751,39.1343,39.1343,54700.0
2014-01-03 15:50:00,47.93,47.94,47.88,47.88,75400.0,39.1343,39.1425,39.0935,39.0935,75400.0
2014-01-03 15:55:00,47.87,47.88,47.81,47.83,145200.0,39.0853,39.0935,39.0363,39.0527,145200.0
2014-01-06 09:30:00,48.08,48.14,47.98,48.0,33100.0,39.2568,39.3058,39.1751,39.1915,33100.0
2014-01-06 09:35:00,48.01,48.01,47.81,47.82,13000.0,39.1996,39.1996,39.0363,39.0445,13000.0
2014-01-06 09:40:00,47.8,47.81,47.69,47.79,23800.0,39.0282,39.0363,38.9384,39.02,23800.0
2014-01-06 09:45:00,47.78,47.84,47.73,47.76,16700.0,39.0118,39.0608,38.971,38.9955,16700.0
2014-01-06 09:50:00,47.77,47.8,47.71,47.73,11300.0,39.0037,39.0282,38.9547,38.971,11300.0
2014-01-06 09:55:00,47.73,47.77,47.71,47.77,6400.0,38.971,39.0037,38.9547,39.0037,6400.0
2014-01-06 10:00:00,47.75,47.75,47.64,47.67,22300.0,38.9873,38.9873,38.8975,38.922,22300.0
2014-01-06 10:05:00,47.67,47.71,47.64,47.71,9700.0,38.922,38.9547,38.8975,38.9547,9700.0
2014-01-06 10:10:00,47.7,47.7,47.62,47.67,18500.0,38.9465,38.9465,38.8812,38.922,18500.0
2014-01-06 10:15:00,47.66,47.78,47.65,47.78,10300.0,38.9139,39.0118,38.9057,39.0118,10300.0
2014-01-06 10:20:00,47.79,47.81,47.75,47.75,15700.0,39.02,39.0363,38.9873,38.9873,15700.0
2014-01-06 10:25:00,47.75,47.77,47.72,47.77,17100.0,38.9873,39.0037,38.9629,39.0037,17100.0
2014-01-06 10:30:00,47.78,47.86,47.78,47.85,13300.0,39.0118,39.0772,39.0118,39.069,13300.0
2014-01-06 10:35:00,47.84,47.87,47.84,47.84,18400.0,39.0608,39.0853,39.0608,39.0608,18400.0
2014-01-06 10:40:00,47.84,47.88,47.81,47.82,27900.0,39.0608,39.0935,39.0363,39.0445,27900.0
2014-01-06 10:45:00,47.82,47.83,47.78,47.82,19900.0,39.0445,39.0527,39.0118,39.0445,19900.0
2014-01-06 10:50:00,47.82,47.85,47.81,47.83,24500.0,39.0445,39.069,39.0363,39.0527,24500.0
2014-01-06 10:55:00,47.83,47.83,47.7,47.71,18600.0,39.0527,39.0527,38.9465,38.9547,18600.0
2014-01-06 11:00:00,47.7,47.74,47.69,47.72,9000.0,38.9465,38.9792,38.9384,38.9629,9000.0
2014-01-06 11:05:00,47.72,47.73,47.7,47.73,5600.0,38.9629,38.971,38.9465,38.971,5600.0
2014-01-06 11:10:00,47.72,47.72,47.66,47.67,8400.0,38.9629,38.9629,38.9139,38.922,8400.0
2014-01-06 11:15:00,47.68,47.68,47.59,47.62,33100.0,38.9302,38.9302,38.8567,38.8812,33100.0
2014-01-06 11:20:00,47.62,47.67,47.61,47.67,12900.0,38.8812,38.922,38.873,38.922,12900.0
2014-01-06 11:25:00,47.67,47.68,47.63,47.67,19500.0,38.922,38.9302,38.8894,38.922,19500.0
2014-01-06 11:30:00,47.68,47.68,47.65,47.67,12400.0,38.9302,38.9302,38.9057,38.922,12400.0
2014-01-06 11:35:00,47.66,47.67,47.53,47.58,28900.0,38.9139,38.922,38.8077,38.8485,28900.0
2014-01-06 11:40:00,47.58,47.6,47.56,47.57,16600.0,38.8485,38.8649,38.8322,38.8404,16600.0
2014-01-06 11:45:00,47.56,47.59,47.53,47.58,8000.0,38.8322,38.8567,38.8077,38.8485,8000.0
2014-01-06 11:50:00,47.58,47.63,47.58,47.63,8200.0,38.8485,38.8894,38.8485,38.8894,8200.0
2014-01-06 11:55:00,47.63,47.64,47.61,47.62,9000.0,38.8894,38.8975,38.873,38.8812,9000.0
2014-01-06 12:00:00,47.63,47.63,47.57,47.6,15900.0,38.8894,38.8894,38.8404,38.8649,15900.0
2014-01-06 12:05:00,47.6,47.65,47.6,47.63,9100.0,38.8649,38.9057,38.8649,38.8894,9100.0
2014-01-06 12:10:00,47.62,47.63,47.59,47.61,10700.0,38.8812,38.8894,38.8567,38.873,10700.0
2014-01-06 12:15:00,47.61,47.62,47.6,47.62,8900.0,38.873,38.8812,38.8649,38.8812,8900.0
2014-01-06 12:20:00,47.61,47.63,47.6,47.63,9500.0,38.873,38.8894,38.8649,38.8894,9500.0
2014-01-06 12:25:00,47.64,47.64,47.6,47.61,4900.0,38.8975,38.8975,38.8649,38.873,4900.0
2014-01-06 12:30:00,47.6,47.62,47.57,47.62,13100.0,38.8649,38.8812,38.8404,38.8812,13100.0
2014-01-06 12:35:00,47.62,47.63,47.6,47.62,12000.0,38.8812,38.8894,38.8649,38.8812,12000.0
2014-01-06 12:40:00,47.61,47.64,47.6,47.63,10200.0,38.873,38.8975,38.8649,38.8894,10200.0
2014-01-06 12:45:00,47.64,47.64,47.61,47.63,5000.0,38.8975,38.8975,38.873,38.8894,5000.0
2014-01-06 12:50:00,47.63,47.67,47.62,47.67,12600.0,38.8894,38.922,38.8812,38.922,12600.0
2014-01-06 12:55:00,47.66,47.68,47.62,47.62,5300.0,38.9139,38.9302,38.8812,38.8812,5300.0
2014-01-06 13:00:00,47.63,47.65,47.61,47.64,27300.0,38.8894,38.9057,38.873,38.8975,27300.0
2014-01-06 13:05:00,47.65,47.65,47.62,47.62,7400.0,38.9057,38.9057,38.8812,38.8812,7400.0
2014-01-06 13:10:00,47.61,47.61,47.59,47.6,7200.0,38.873,38.873,38.8567,38.8649,7200.0
2014-01-06 13:15:00,47.59,47.62,47.59,47.62,6800.0,38.8567,38.8812,38.8567,38.8812,6800.0
2014-01-06 13:20:00,47.62,47.63,47.58,47.6,20900.0,38.8812,38.8894,38.8485,38.8649,20900.0
2014-01-06 13:25:00,47.6,47.61,47.55,47.55,40300.0,38.8649,38.873,38.824,38.824,40300.0
2014-01-06 13:30:00,47.54,47.57,47.52,47.53,8800.0,38.8159,38.8404,38.7996,38.8077,8800.0
2014-01-06 13:35:00,47.53,47.57,47.53,47.57,4600.0,38.8077,38.8404,38.8077,38.8404,4600.0
2014-01-06 13:40:00,47.57,47.58,47.54,47.56,10700.0,38.8404,38.8485,38.8159,38.8322,10700.0
2014-01-06 13:45:00,47.56,47.56,47.53,47.53,9300.0,38.8322,38.8322,38.8077,38.8077,9300.0
2014-01-06 13:50:00,47.54,47.65,47.54,47.64,21700.0,38.8159,38.9057,38.8159,38.8975,21700.0
2014-01-06 13:55:00,47.65,47.72,47.65,47.68,14400.0,38.9057,38.9629,38.9057,38.9302,14400.0
2014-01-06 14:00:00,47.69,47.71,47.67,47.67,5600.0,38.9384,38.9547,38.922,38.922,5600.0
2014-01-06 14:05:00,47.68,47.68,47.62,47.62,5900.0,38.9302,38.9302,38.8812,38.8812,5900.0
2014-01-06 14:10:00,47.62,47.68,47.62,47.65,11000.0,38.8812,38.9302,38.8812,38.9057,11000.0
2014-01-06 14:15:00,47.66,47.67,47.63,47.63,3700.0,38.9139,38.922,38.8894,38.8894,3700.0
2014-01-06 14:20:00,47.62,47.68,47.62,47.66,9600.0,38.8812,38.9302,38.8812,38.9139,9600.0
2014-01-06 14:25:00,47.65,47.66,47.63,47.65,5200.0,38.9057,38.9139,38.8894,38.9057,5200.0
2014-01-06 14:30:00,47.65,47.67,47.64,47.65,7600.0,38.9057,38.922,38.8975,38.9057,7600.0
2014-01-06 14:35:00,47.66,47.7,47.65,47.69,5900.0,38.9139,38.9465,38.9057,38.9384,5900.0
2014-01-06 14:40:00,47.7,47.74,47.7,47.74,10500.0,38.9465,38.9792,38.9465,38.9792,10500.0
2014-01-06 14:45:00,47.74,47.76,47.72,47.73,14900.0,38.9792,38.9955,38.9629,38.971,14900.0
2014-01-06 14:50:00,47.73,47.74,47.71,47.72,7600.0,38.971,38.9792,38.9547,38.9629,7600.0
2014-01-06 14:55:00,47.71,47.76,47.71,47.75,15600.0,38.9547,38.9955,38.9547,38.9873,15600.0
2014-01-06 15:00:00,47.74,47.75,47.72,47.73,10800.0,38.9792,38.9873,38.9629,38.971,10800.0
2014-01-06 15:05:00,47.73,47.73,47.7,47.72,17700.0,38.971,38.971,38.9465,38.9629,17700.0
2014-01-06 15:10:00,47.71,47.75,47.71,47.74,14700.0,38.9547,38.9873,38.9547,38.9792,14700.0
2014-01-06 15:15:00,47.74,47.76,47.73,47.74,15900.0,38.9792,38.9955,38.971,38.9792,15900.0
2014-01-06 15:20:00,47.74,47.74,47.71,47.72,20200.0,38.9792,38.9792,38.9547,38.9629,20200.0
2014-01-06 15:25:00,47.73,47.73,47.67,47.69,33400.0,38.971,38.971,38.922,38.9384,33400.0
2014-01-06 15:30:00,47.68,47.69,47.62,47.62,15400.0,38.9302,38.9384,38.8812,38.8812,15400.0
2014-01-06 15:35:00,47.62,47.64,47.61,47.64,27100.0,38.8812,38.8975,38.873,38.8975,27100.0
2014-01-06 15:40:00,47.64,47.65,47.61,47.65,19500.0,38.8975,38.9057,38.873,38.9057,19500.0
2014-01-06 15:45:00,47.65,47.69,47.65,47.66,34800.0,38.9057,38.9384,38.9057,38.9139,34800.0
2014-01-06 15:50:00,47.67,47.68,47.65,47.67,29400.0,38.922,38.9302,38.9057,38.922,29400.0
2014-01-06 15:55:00,47.68,47.68,47.59,47.59,70500.0,38.9302,38.9302,38.8567,38.8567,70500.0
2014-01-07 09:30:00,47.62,47.92,47.62,47.71,42900.0,38.8812,39.1261,38.8812,38.9547,42900.0
2014-01-07 09:35:00,47.75,47.88,47.73,47.86,12700.0,38.9873,39.0935,38.971,39.0772,12700.0
2014-01-07 09:40:00,47.88,47.91,47.85,47.85,10000.0,39.0935,39.118,39.069,39.069,10000.0
2014-01-07 09:45:00,47.85,47.92,47.85,47.9,12500.0,39.069,39.1261,39.069,39.1098,12500.0
2014-01-07 09:50:00,47.88,47.9,47.85,47.87,9200.0,39.0935,39.1098,39.069,39.0853,9200.0
2014-01-07 09:55:00,47.86,47.92,47.84,47.9,30500.0,39.0772,39.1261,39.0608,39.1098,30500.0
2014-01-07 10:00:00,47.9,47.94,47.87,47.94,34500.0,39.1098,39.1425,39.0853,39.1425,34500.0
2014-01-07 10:05:00,47.94,48.0,47.92,47.99,46800.0,39.1425,39.1915,39.1261,39.1833,46800.0
2014-01-07 10:10:00,47.99,48.04,47.98,48.03,27400.0,39.1833,39.2241,39.1751,39.216,27400.0
2014-01-07 10:15:00,48.03,48.07,48.01,48.07,22000.0,39.216,39.2486,39.1996,39.2486,22000.0
2014-01-07 10:20:00,48.06,48.07,48.03,48.05,15500.0,39.2405,39.2486,39.216,39.2323,15500.0
2014-01-07 10:25:00,48.06,48.07,47.98,47.99,18700.0,39.2405,39.2486,39.1751,39.1833,18700.0
2014-01-07 10:30:00,47.98,48.0,47.97,47.99,12800.0,39.1751,39.1915,39.167,39.1833,12800.0
2014-01-07 10:35:00,47.98,48.05,47.98,48.01,13700.0,39.1751,39.2323,39.1751,39.1996,13700.0
2014-01-07 10:40:00,48.02,48.07,48.02,48.03,18800.0,39.2078,39.2486,39.2078,39.216,18800.0
2014-01-07 10:45:00,48.02,48.02,47.97,47.99,14500.0,39.2078,39.2078,39.167,39.1833,14500.0
2014-01-07 10:50:00,48.0,48.01,47.98,47.99,39800.0,39.1915,39.1996,39.1751,39.1833,39800.0
2014-01-07 10:55:00,47.98,48.01,47.97,48.0,25300.0,39.1751,39.1996,39.167,39.1915,25300.0
2014-01-07 11:00:00,48.0,48.01,47.95,47.95,9900.0,39.1915,39.1996,39.1506,39.1506,9900.0
2014-01-07 11:05:00,47.96,48.0,47.96,47.98,16100.0,39.1588,39.1915,39.1588,39.1751,16100.0
2014-01-07 11:10:00,47.98,48.0,47.95,47.98,11200.0,39.1751,39.1915,39.1506,39.1751,11200.0
2014-01-07 11:15:00,47.97,47.97,47.95,47.96,8000.0,39.167,39.167,39.1506,39.1588,8000.0
2014-01-07 11:20:00,47.95,47.98,47.93,47.93,26600.0,39.1506,39.1751,39.1343,39.1343,26600.0
2014-01-07 11:25:00,47.93,47.98,47.93,47.97,16100.0,39.1343,39.1751,39.1343,39.167,16100.0
2014-01-07 11:30:00,47.96,47.99,47.95,47.96,9700.0,39.1588,39.1833,39.1506,39.1588,9700.0
2014-01-07 11:35:00,47.96,47.98,47.94,47.94,5600.0,39.1588,39.1751,39.1425,39.1425,5600.0
2014-01-07 11:40:00,47.94,47.94,47.91,47.92,8100.0,39.1425,39.1425,39.118,39.1261,8100.0
2014-01-07 11:45:00,47.92,47.99,47.91,47.98,40000.0,39.1261,39.1833,39.118,39.1751,40000.0
2014-01-07 11:50:00,47.98,47.98,47.96,47.97,9200.0,39.1751,39.1751,39.1588,39.167,9200.0
2014-01-07 11:55:00,47.97,47.99,47.96,47.96,15800.0,39.167,39.1833,39.1588,39.1588,15800.0
2014-01-07 12:00:00,47.97,48.0,47.96,47.99,12100.0,39.167,39.1915,39.1588,39.1833,12100.0
2014-01-07 12:05:00,47.99,47.99,47.94,47.96,11700.0,39.1833,39.1833,39.1425,39.1588,11700.0
2014-01-07 12:10:00,47.95,47.97,47.94,47.96,9400.0,39.1506,39.167,39.1425,39.1588,9400.0
2014-01-07 12:15:00,47.97,47.97,47.93,47.94,24900.0,39.167,39.167,39.1343,39.1425,24900.0
2014-01-07 12:20:00,47.93,47.94,47.92,47.92,6300.0,39.1343,39.1425,39.1261,39.1261,6300.0
2014-01-07 12:25:00,47.92,47.94,47.92,47.92,10800.0,39.1261,39.1425,39.1261,39.1261,10800.0
2014-01-07 12:30:00,47.92,47.96,47.92,47.95,15400.0,39.1261,39.1588,39.1261,39.1506,15400.0
2014-01-07 12:35:00,47.96,47.96,47.93,47.96,11900.0,39.1588,39.1588,39.1343,39.1588,11900.0
2014-01-07 12:40:00,47.95,48.0,47.95,48.0,13100.0,39.1506,39.1915,39.1506,39.1915,13100.0
2014-01-07 12:45:00,47.99,48.0,47.98,47.99,11600.0,39.1833,39.1915,39.1751,39.1833,11600.0
2014-01-07 12:50:00,48.0,48.01,47.98,47.98,13100.0,39.1915,39.1996,39.1751,39.1751,13100.0
2014-01-07 12:55:00,47.98,48.0,47.97,47.99,6600.0,39.1751,39.1915,39.167,39.1833,6600.0
2014-01-07 13:00:00,47.99,48.01,47.98,48.0,10100.0,39.1833,39.1996,39.1751,39.1915,10100.0
2014-01-07 13:05:00,48.0,48.03,48.0,48.0,9100.0,39.1915,39.216,39.1915,39.1915,9100.0
2014-01-07 13:10:00,48.0,48.03,48.0,48.03,13700.0,39.1915,39.216,39.1915,39.216,13700.0
2014-01-07 13:15:00,48.03,48.04,48.02,48.03,6200.0,39.216,39.2241,39.2078,39.216,6200.0
2014-01-07 13:20:00,48.03,48.03,48.0,48.0,6500.0,39.216,39.216,39.1915,39.1915,6500.0
2014-01-07 13:25:00,48.01,48.02,47.99,47.99,13600.0,39.1996,39.2078,39.1833,39.1833,13600.0
2014-01-07 13:30:00,47.99,48.01,47.99,48.01,7900.0,39.1833,39.1996,39.1833,39.1996,7900.0
2014-01-07 13:35:00,48.0,48.02,47.99,48.0,21400.0,39.1915,39.2078,39.1833,39.1915,21400.0
2014-01-07 13:40:00,47.99,48.01,47.99,48.0,12800.0,39.1833,39.1996,39.1833,39.1915,12800.0
2014-01-07 13:45:00,48.0,48.01,48.0,48.0,5200.0,39.1915,39.1996,39.1915,39.1915,5200.0
2014-01-07 13:50:00,48.01,48.01,47.93,47.93,10900.0,39.1996,39.1996,39.1343,39.1343,10900.0
2014-01-07 13:55:00,47.92,47.93,47.85,47.86,23000.0,39.1261,39.1343,39.069,39.0772,23000.0
2014-01-07 14:00:00,47.86,47.87,47.79,47.81,28200.0,39.0772,39.0853,39.02,39.0363,28200.0
2014-01-07 14:05:00,47.82,47.84,47.81,47.83,28100.0,39.0445,39.0608,39.0363,39.0527,28100.0
2014-01-07 14:10:00,47.82,47.84,47.81,47.84,8100.0,39.0445,39.0608,39.0363,39.0608,8100.0
2014-01-07 14:15:00,47.83,47.87,47.83,47.86,16700.0,39.0527,39.0853,39.0527,39.0772,16700.0
2014-01-07 14:20:00,47.85,47.86,47.84,47.86,16100.0,39.069,39.0772,39.0608,39.0772,16100.0
2014-01-07 14:25:00,47.85,47.91,47.85,47.9,14000.0,39.069,39.118,39.069,39.1098,14000.0
2014-01-07 14:30:00,47.89,47.94,47.89,47.94,17500.0,39.1017,39.1425,39.1017,39.1425,17500.0
2014-01-07 14:35:00,47.93,47.95,47.89,47.91,22500.0,39.1343,39.1506,39.1017,39.118,22500.0
2014-01-07 14:40:00,47.9,47.93,47.9,47.92,8100.0,39.1098,39.1343,39.1098,39.1261,8100.0
2014-01-07 14:45:00,47.91,47.93,47.9,47.91,16500.0,39.118,39.1343,39.1098,39.118,16500.0
2014-01-07 14:50:00,47.9,47.92,47.9,47.92,12200.0,39.1098,39.1261,39.1098,39.1261,12200.0
2014-01-07 14:55:00,47.91,47.92,47.91,47.92,6000.0,39.118,39.1261,39.118,39.1261,6000.0
2014-01-07 15:00:00,47.91,47.95,47.91,47.95,19500.0,39.118,39.1506,39.118,39.1506,19500.0
2014-01-07 15:05:00,47.94,47.97,47.93,47.95,26000.0,39.1425,39.167,39.1343,39.1506,26000.0
2014-01-07 15:10:00,47.94,47.94,47.9,47.9,12500.0,39.1425,39.1425,39.1098,39.1098,12500.0
2014-01-07 15:15:00,47.9,47.93,47.9,47.93,23300.0,39.1098,39.1343,39.1098,39.1343,23300.0
2014-01-07 15:20:00,47.93,47.94,47.91,47.91,12800.0,39.1343,39.1425,39.118,39.118,12800.0
2014-01-07 15:25:00,47.91,47.94,47.9,47.92,22100.0,39.118,39.1425,39.1098,39.1261,22100.0
2014-01-07 15:30:00,47.91,47.95,47.89,47.92,29100.0,39.118,39.1506,39.1017,39.1261,29100.0
2014-01-07 15:35:00,47.93,47.94,47.89,47.91,40500.0,39.1343,39.1425,39.1017,39.118,40500.0
2014-01-07 15:40:00,47.92,47.95,47.91,47.94,30700.0,39.1261,39.1506,39.118,39.1425,30700.0
2014-01-07 15:45:00,47.94,47.97,47.93,47.95,23500.0,39.1425,39.167,39.1343,39.1506,23500.0
2014-01-07 15:50:00,47.96,47.97,47.93,47.93,38300.0,39.1588,39.167,39.1343,39.1343,38300.0
2014-01-07 15:55:00,47.93,47.96,47.92,47.92,104400.0,39.1343,39.1588,39.1261,39.1261,104400.0
2014-01-08 09:30:00,47.83,47.86,47.76,47.76,29100.0,39.0527,39.0772,38.9955,38.9955,29100.0
2014-01-08 09:35:00,47.77,47.93,47.77,47.93,23300.0,39.0037,39.1343,39.0037,39.1343,23300.0
2014-01-08 09:40:00,47.94,47.99,47.92,47.92,10400.0,39.1425,39.1833,39.1261,39.1261,10400.0
2014-01-08 09:45:00,47.91,47.91,47.77,47.82,13900.0,39.118,39.118,39.0037,39.0445,13900.0
2014-01-08 09:50:00,47.82,47.82,47.73,47.75,15900.0,39.0445,39.0445,38.971,38.9873,15900.0
2014-01-08 09:55:00,47.75,47.76,47.67,47.76,15500.0,38.9873,38.9955,38.922,38.9955,15500.0
2014-01-08 10:00:00,47.76,47.78,47.71,47.78,25600.0,38.9955,39.0118,38.9547,39.0118,25600.0
2014-01-08 10:05:00,47.77,47.84,47.76,47.81,23900.0,39.0037,39.0608,38.9955,39.0363,23900.0
2014-01-08 10:10:00,47.81,47.87,47.81,47.83,12200.0,39.0363,39.0853,39.0363,39.0527,12200.0
2014-01-08 10:15:00,47.83,47.89,47.82,47.89,17600.0,39.0527,39.1017,39.0445,39.1017,17600.0
2014-01-08 10:20:00,47.89,48.02,47.88,48.02,50000.0,39.1017,39.2078,39.0935,39.2078,50000.0
2014-01-08 10:25:00,48.02,48.03,47.95,47.97,18000.0,39.2078,39.216,39.1506,39.167,18000.0
2014-01-08 10:30:00,47.97,48.0,47.94,47.99,21100.0,39.167,39.1915,39.1425,39.1833,21100.0
2014-01-08 10:35:00,47.99,47.99,47.94,47.94,20600.0,39.1833,39.1833,39.1425,39.1425,20600.0
2014-01-08 10:40:00,47.94,47.96,47.92,47.92,12500.0,39.1425,39.1588,39.1261,39.1261,12500.0
2014-01-08 10:45:00,47.91,47.92,47.88,47.91,13000.0,39.118,39.1261,39.0935,39.118,13000.0
2014-01-08 10:50:00,47.91,47.97,47.9,47.9,13000.0,39.118,39.167,39.1098,39.1098,13000.0
2014-01-08 10:55:00,47.91,47.94,47.89,47.91,9700.0,39.118,39.1425,39.1017,39.118,9700.0
2014-01-08 11:00:00,47.91,47.91,47.87,47.89,9300.0,39.118,39.118,39.0853,39.1017,9300.0
2014-01-08 11:05:00,47.89,47.91,47.84,47.85,14000.0,39.1017,39.118,39.0608,39.069,14000.0
2014-01-08 11:10:00,47.85,47.89,47.84,47.86,10800.0,39.069,39.1017,39.0608,39.0772,10800.0
2014-01-08 11:15:00,47.86,47.88,47.85,47.87,12400.0,39.0772,39.0935,39.069,39.0853,12400.0
2014-01-08 11:20:00,47.86,47.87,47.82,47.83,16900.0,39.0772,39.0853,39.0445,39.0527,16900.0
2014-01-08 11:25:00,47.83,47.85,47.8,47.85,28000.0,39.0527,39.069,39.0282,39.069,28000.0
2014-01-08 11:30:00,47.84,47.91,47.84,47.9,17800.0,39.0608,39.118,39.0608,39.1098,17800.0
2014-01-08 11:35:00,47.91,47.94,47.91,47.94,25200.0,39.118,39.1425,39.118,39.1425,25200.0
2014-01-08 11:40:00,47.93,47.99,47.93,47.98,19600.0,39.1343,39.1833,39.1343,39.1751,19600.0
2014-01-08 11:45:00,47.98,48.01,47.98,48.01,19800.0,39.1751,39.1996,39.1751,39.1996,19800.0
2014-01-08 11:50:00,48.01,48.04,48.01,48.04,11100.0,39.1996,39.2241,39.1996,39.2241,11100.0
2014-01-08 11:55:00,48.05,48.09,48.04,48.08,85900.0,39.2323,39.265,39.2241,39.2568,85900.0
2014-01-08 12:00:00,48.07,48.11,48.06,48.11,20500.0,39.2486,39.2813,39.2405,39.2813,20500.0
2014-01-08 12:05:00,48.11,48.12,48.09,48.1,17000.0,39.2813,39.2894,39.265,39.2731,17000.0
2014-01-08 12:10:00,48.1,48.11,48.06,48.1,19100.0,39.2731,39.2813,39.2405,39.2731,19100.0
2014-01-08 12:15:00,48.1,48.1,48.05,48.05,6500.0,39.2731,39.2731,39.2323,39.2323,6500.0
2014-01-08 12:20:00,48.05,48.07,48.04,48.07,19100.0,39.2323,39.2486,39.2241,39.2486,19100.0
2014-01-08 12:25:00,48.06,48.08,48.05,48.08,19600.0,39.2405,39.2568,39.2323,39.2568,19600.0
2014-01-08 12:30:00,48.08,48.08,48.02,48.03,12000.0,39.2568,39.2568,39.2078,39.216,12000.0
2014-01-08 12:35:00,48.03,48.07,48.01,48.07,33300.0,39.216,39.2486,39.1996,39.2486,33300.0
2014-01-08 12:40:00,48.06,48.07,48.05,48.07,14700.0,39.2405,39.2486,39.2323,39.2486,14700.0
2014-01-08 12:45:00,48.06,48.07,48.01,48.03,14600.0,39.2405,39.2486,39.1996,39.216,14600.0
2014-01-08 12:50:00,48.03,48.03,48.0,48.01,5800.0,39.216,39.216,39.1915,39.1996,5800.0
2014-01-08 12:55:00,48.01,48.03,47.99,48.03,12400.0,39.1996,39.216,39.1833,39.216,12400.0
2014-01-08 13:00:00,48.04,48.05,48.01,48.02,9700.0,39.2241,39.2323,39.1996,39.2078,9700.0
2014-01-08 13:05:00,48.03,48.09,48.02,48.07,10500.0,39.216,39.265,39.2078,39.2486,10500.0
2014-01-08 13:10:00,48.08,48.09,48.07,48.08,12300.0,39.2568,39.265,39.2486,39.2568,12300.0
2014-01-08 13:15:00,48.09,48.1,48.02,48.04,12300.0,39.265,39.2731,39.2078,39.2241,12300.0
2014-01-08 13:20:00,48.03,48.05,48.01,48.04,16300.0,39.216,39.2323,39.1996,39.2241,16300.0
2014-01-08 13:25:00,48.04,48.06,48.02,48.06,11200.0,39.2241,39.2405,39.2078,39.2405,11200.0
2014-01-08 13:30:00,48.05,48.09,48.05,48.09,14200.0,39.2323,39.265,39.2323,39.265,14200.0
2014-01-08 13:35:00,48.1,48.12,48.08,48.08,12400.0,39.2731,39.2894,39.2568,39.2568,12400.0
2014-01-08 13:40:00,48.08,48.11,48.06,48.08,18600.0,39.2568,39.2813,39.2405,39.2568,18600.0
2014-01-08 13:45:00,48.08,48.09,48.05,48.08,22400.0,39.2568,39.265,39.2323,39.2568,22400.0
2014-01-08 13:50:00,48.08,48.11,48.07,48.11,11900.0,39.2568,39.2813,39.2486,39.2813,11900.0
2014-01-08 13:55:00,48.11,48.12,48.09,48.09,12400.0,39.2813,39.2894,39.265,39.265,12400.0
2014-01-08 14:00:00,48.09,48.11,48.01,48.09,36900.0,39.265,39.2813,39.1996,39.265,36900.0
2014-01-08 14:05:00,48.1,48.11,47.99,48.01,26400.0,39.2731,39.2813,39.1833,39.1996,26400.0
2014-01-08 14:10:00,48.0,48.07,47.98,48.07,16700.0,39.1915,39.2486,39.1751,39.2486,16700.0
2014-01-08 14:15:00,48.07,48.12,48.05,48.09,17400.0,39.2486,39.2894,39.2323,39.265,17400.0
2014-01-08 14:20:00,48.1,48.15,48.08,48.11,19000.0,39.2731,39.3139,39.2568,39.2813,19000.0
2014-01-08 14:25:00,48.11,48.12,48.08,48.11,21500.0,39.2813,39.2894,39.2568,39.2813,21500.0
2014-01-08 14:30:00,48.11,48.12,48.07,48.12,16500.0,39.2813,39.2894,39.2486,39.2894,16500.0
2014-01-08 14:35:00,48.13,48.13,48.09,48.11,15800.0,39.2976,39.2976,39.265,39.2813,15800.0
2014-01-08 14:40:00,48.11,48.12,48.09,48.1,15000.0,39.2813,39.2894,39.265,39.2731,15000.0
2014-01-08 14:45:00,48.1,48.12,48.08,48.1,26400.0,39.2731,39.2894,39.2568,39.2731,26400.0
2014-01-08 14:50:00,48.09,48.12,48.07,48.08,42000.0,39.265,39.2894,39.2486,39.2568,42000.0
2014-01-08 14:55:00,48.09,48.12,48.08,48.11,20500.0,39.265,39.2894,39.2568,39.2813,20500.0
2014-01-08 15:00:00,48.1,48.11,48.09,48.11,16900.0,39.2731,39.2813,39.265,39.2813,16900.0
2014-01-08 15:05:00,48.12,48.12,48.08,48.11,31500.0,39.2894,39.2894,39.2568,39.2813,31500.0
2014-01-08 15:10:00,48.1,48.11,48.07,48.07,18800.0,39.2731,39.2813,39.2486,39.2486,18800.0
2014-01-08 15:15:00,48.07,48.08,48.03,48.04,19300.0,39.2486,39.2568,39.216,39.2241,19300.0
2014-01-08 15:20:00,48.03,48.04,47.96,47.97,42500.0,39.216,39.2241,39.1588,39.167,42500.0
2014-01-08 15:25:00,47.98,47.99,47.94,47.99,32200.0,39.1751,39.1833,39.1425,39.1833,32200.0
2014-01-08 15:30:00,47.99,48.03,47.98,48.03,20300.0,39.1833,39.216,39.1751,39.216,20300.0
2014-01-08 15:35:00,48.03,48.08,48.02,48.08,44400.0,39.216,39.2568,39.2078,39.2568,44400.0
2014-01-08 15:40:00,48.08,48.1,48.05,48.09,40400.0,39.2568,39.2731,39.2323,39.265,40400.0
2014-01-08 15:45:00,48.09,48.17,48.09,48.17,70600.0,39.265,39.3303,39.265,39.3303,70600.0
2014-01-08 15:50:00,48.17,48.18,48.12,48.14,96500.0,39.3303,39.3384,39.2894,39.3058,96500.0
2014-01-08 15:55:00,48.15,48.17,48.11,48.14,149300.0,39.3139,39.3303,39.2813,39.3058,149300.0
2014-01-09 09:30:00,48.22,48.49,48.14,48.42,40500.0,39.3711,39.5915,39.3058,39.5344,40500.0
2014-01-09 09:35:00,48.42,48.54,48.42,48.48,35100.0,39.5344,39.6324,39.5344,39.5834,35100.0
2014-01-09 09:40:00,48.48,48.49,48.37,48.48,22700.0,39.5834,39.5915,39.4936,39.5834,22700.0
2014-01-09 09:45:00,48.49,48.58,48.48,48.54,20200.0,39.5915,39.665,39.5834,39.6324,20200.0
2014-01-09 09:50:00,48.53,48.53,48.43,48.49,22500.0,39.6242,39.6242,39.5426,39.5915,22500.0
2014-01-09 09:55:00,48.49,48.54,48.49,48.53,21100.0,39.5915,39.6324,39.5915,39.6242,21100.0
2014-01-09 10:00:00,48.54,48.57,48.48,48.54,23400.0,39.6324,39.6569,39.5834,39.6324,23400.0
2014-01-09 10:05:00,48.55,48.55,48.42,48.42,65900.0,39.6405,39.6405,39.5344,39.5344,65900.0
2014-01-09 10:10:00,48.42,48.44,48.41,48.44,18600.0,39.5344,39.5507,39.5262,39.5507,18600.0
2014-01-09 10:15:00,48.44,48.46,48.4,48.45,25900.0,39.5507,39.5671,39.5181,39.5589,25900.0
2014-01-09 10:20:00,48.46,48.47,48.4,48.47,21600.0,39.5671,39.5752,39.5181,39.5752,21600.0
2014-01-09 10:25:00,48.46,48.51,48.45,48.5,30000.0,39.5671,39.6079,39.5589,39.5997,30000.0
2014-01-09 10:30:00,48.5,48.5,48.47,48.48,14200.0,39.5997,39.5997,39.5752,39.5834,14200.0
2014-01-09 10:35:00,48.49,48.52,48.48,48.5,20100.0,39.5915,39.616,39.5834,39.5997,20100.0
2014-01-09 10:40:00,48.51,48.53,48.43,48.43,42900.0,39.6079,39.6242,39.5426,39.5426,42900.0
2014-01-09 10:45:00,48.43,48.43,48.34,48.37,18900.0,39.5426,39.5426,39.4691,39.4936,18900.0
2014-01-09 10:50:00,48.36,48.38,48.32,48.33,24900.0,39.4854,39.5017,39.4527,39.4609,24900.0
2014-01-09 10:55:00,48.32,48.33,48.29,48.3,15900.0,39.4527,39.4609,39.4282,39.4364,15900.0
2014-01-09 11:00:00,48.3,48.35,48.29,48.34,21600.0,39.4364,39.4772,39.4282,39.4691,21600.0
2014-01-09 11:05:00,48.34,48.35,48.29,48.29,36100.0,39.4691,39.4772,39.4282,39.4282,36100.0
2014-01-09 11:10:00,48.3,48.3,48.26,48.29,21100.0,39.4364,39.4364,39.4038,39.4282,21100.0
2014-01-09 11:15:00,48.29,48.32,48.29,48.32,14100.0,39.4282,39.4527,39.4282,39.4527,14100.0
2014-01-09 11:20:00,48.32,48.38,48.32,48.38,24300.0,39.4527,39.5017,39.4527,39.5017,24300.0
2014-01-09 11:25:00,48.38,48.41,48.37,48.4,21100.0,39.5017,39.5262,39.4936,39.5181,21100.0
2014-01-09 11:30:00,48.39,48.4,48.34,48.35,8100.0,39.5099,39.5181,39.4691,39.4772,8100.0
2014-01-09 11:35:00,48.34,48.42,48.34,48.42,21500.0,39.4691,39.5344,39.4691,39.5344,21500.0
2014-01-09 11:40:00,48.41,48.41,48.37,48.38,17100.0,39.5262,39.5262,39.4936,39.5017,17100.0
2014-01-09 11:45:00,48.38,48.38,48.36,48.37,10900.0,39.5017,39.5017,39.4854,39.4936,10900.0
2014-01-09 11:50:00,48.38,48.38,48.33,48.34,21500.0,39.5017,39.5017,39.4609,39.4691,21500.0
2014-01-09 11:55:00,48.34,48.34,48.32,48.33,10100.0,39.4691,39.4691,39.4527,39.4609,10100.0
2014-01-09 12:00:00,48.33,48.34,48.3,48.32,18600.0,39.4609,39.4691,39.4364,39.4527,18600.0
2014-01-09 12:05:00,48.31,48.34,48.31,48.31,20600.0,39.4446,39.4691,39.4446,39.4446,20600.0
2014-01-09 12:10:00,48.31,48.32,48.28,48.29,14600.0,39.4446,39.4527,39.4201,39.4282,14600.0
2014-01-09 12:15:00,48.3,48.33,48.3,48.31,12800.0,39.4364,39.4609,39.4364,39.4446,12800.0
2014-01-09 12:20:00,48.31,48.35,48.31,48.35,13400.0,39.4446,39.4772,39.4446,39.4772,13400.0
2014-01-09 12:25:00,48.35,48.37,48.35,48.37,6300.0,39.4772,39.4936,39.4772,39.4936,6300.0
2014-01-09 12:30:00,48.37,48.43,48.37,48.42,15200.0,39.4936,39.5426,39.4936,39.5344,15200.0
2014-01-09 12:35:00,48.42,48.44,48.41,48.44,9400.0,39.5344,39.5507,39.5262,39.5507,9400.0
2014-01-09 12:40:00,48.43,48.44,48.42,48.43,8100.0,39.5426,39.5507,39.5344,39.5426,8100.0
2014-01-09 12:45:00,48.43,48.43,48.4,48.43,13400.0,39.5426,39.5426,39.5181,39.5426,13400.0
2014-01-09 12:50:00,48.43,48.43,48.42,48.42,5800.0,39.5426,39.5426,39.5344,39.5344,5800.0
2014-01-09 12:55:00,48.43,48.45,48.43,48.45,23300.0,39.5426,39.5589,39.5426,39.5589,23300.0
2014-01-09 13:00:00,48.45,48.47,48.44,48.46,10100.0,39.5589,39.5752,39.5507,39.5671,10100.0
2014-01-09 13:05:00,48.45,48.47,48.45,48.45,6800.0,39.5589,39.5752,39.5589,39.5589,6800.0
2014-01-09 13:10:00,48.46,48.47,48.43,48.43,9400.0,39.5671,39.5752,39.5426,39.5426,9400.0
2014-01-09 13:15:00,48.43,48.46,48.43,48.46,6400.0,39.5426,39.5671,39.5426,39.5671,6400.0
2014-01-09 13:20:00,48.46,48.48,48.45,48.46,16400.0,39.5671,39.5834,39.5589,39.5671,16400.0
2014-01-09 13:25:00,48.45,48.5,48.44,48.48,9700.0,39.5589,39.5997,39.5507,39.5834,9700.0
2014-01-09 13:30:00,48.48,48.5,48.47,48.49,12500.0,39.5834,39.5997,39.5752,39.5915,12500.0
2014-01-09 13:35:00,48.49,48.49,48.46,48.49,15100.0,39.5915,39.5915,39.5671,39.5915,15100.0
2014-01-09 13:40:00,48.49,48.49,48.46,48.48,7500.0,39.5915,39.5915,39.5671,39.5834,7500.0
2014-01-09 13:45:00,48.47,48.49,48.47,48.48,7100.0,39.5752,39.5915,39.5752,39.5834,7100.0
2014-01-09 13:50:00,48.49,48.49,48.46,48.47,12500.0,39.5915,39.5915,39.5671,39.5752,12500.0
2014-01-09 13:55:00,48.46,48.49,48.46,48.48,13200.0,39.5671,39.5915,39.5671,39.5834,13200.0
2014-01-09 14:00:00,48.48,48.48,48.4,48.41,18000.0,39.5834,39.5834,39.5181,39.5262,18000.0
2014-01-09 14:05:00,48.4,48.41,48.39,48.4,17600.0,39.5181,39.5262,39.5099,39.5181,17600.0
2014-01-09 14:10:00,48.4,48.42,48.39,48.42,8100.0,39.5181,39.5344,39.5099,39.5344,8100.0
2014-01-09 14:15:00,48.42,48.43,48.4,48.41,13600.0,39.5344,39.5426,39.5181,39.5262,13600.0
2014-01-09 14:20:00,48.4,48.44,48.4,48.43,8100.0,39.5181,39.5507,39.5181,39.5426,8100.0
2014-01-09 14:25:00,48.44,48.45,48.42,48.43,11600.0,39.5507,39.5589,39.5344,39.5426,11600.0
2014-01-09 14:30:00,48.43,48.45,48.43,48.43,18500.0,39.5426,39.5589,39.5426,39.5426,18500.0
2014-01-09 14:35:00,48.44,48.45,48.42,48.44,11000.0,39.5507,39.5589,39.5344,39.5507,11000.0
2014-01-09 14:40:00,48.43,48.51,48.43,48.51,17300.0,39.5426,39.6079,39.5426,39.6079,17300.0
2014-01-09 14:45:00,48.51,48.54,48.51,48.54,25800.0,39.6079,39.6324,39.6079,39.6324,25800.0
2014-01-09 14:50:00,48.54,48.55,48.53,48.54,12100.0,39.6324,39.6405,39.6242,39.6324,12100.0
2014-01-09 14:55:00,48.54,48.55,48.5,48.5,16100.0,39.6324,39.6405,39.5997,39.5997,16100.0
2014-01-09 15:00:00,48.51,48.51,48.48,48.48,7800.0,39.6079,39.6079,39.5834,39.5834,7800.0
2014-01-09 15:05:00,48.49,48.54,48.48,48.54,34300.0,39.5915,39.6324,39.5834,39.6324,34300.0
2014-01-09 15:10:00,48.54,48.56,48.53,48.56,24700.0,39.6324,39.6487,39.6242,39.6487,24700.0
2014-01-09 15:15:00,48.56,48.58,48.54,48.55,28800.0,39.6487,39.665,39.6324,39.6405,28800.0
2014-01-09 15:20:00,48.55,48.56,48.54,48.55,31400.0,39.6405,39.6487,39.6324,39.6405,31400.0
2014-01-09 15:25:00,48.55,48.57,48.53,48.57,24600.0,39.6405,39.6569,39.6242,39.6569,24600.0
2014-01-09 15:30:00,48.57,48.57,48.52,48.54,37000.0,39.6569,39.6569,39.616,39.6324,37000.0
2014-01-09 15:35:00,48.53,48.54,48.5,48.53,41200.0,39.6242,39.6324,39.5997,39.6242,41200.0
2014-01-09 15:40:00,48.53,48.53,48.51,48.52,40000.0,39.6242,39.6242,39.6079,39.616,40000.0
2014-01-09 15:45:00,48.51,48.53,48.5,48.53,58400.0,39.6079,39.6242,39.5997,39.6242,58400.0
2014-01-09 15:50:00,48.53,48.56,48.52,48.54,119900.0,39.6242,39.6487,39.616,39.6324,119900.0
2014-01-09 15:55:00,48.54,48.56,48.53,48.56,100600.0,39.6324,39.6487,39.6242,39.6487,100600.0
2014-01-10 09:30:00,48.55,48.71,48.42,48.46,30800.0,39.6405,39.7712,39.5344,39.5671,30800.0
2014-01-10 09:35:00,48.45,48.55,48.41,48.46,91500.0,39.5589,39.6405,39.5262,39.5671,91500.0
2014-01-10 09:40:00,48.46,48.5,48.33,48.36,14400.0,39.5671,39.5997,39.4609,39.4854,14400.0
2014-01-10 09:45:00,48.35,48.38,48.28,48.31,11200.0,39.4772,39.5017,39.4201,39.4446,11200.0
2014-01-10 09:50:00,48.29,48.34,48.25,48.25,13300.0,39.4282,39.4691,39.3956,39.3956,13300.0
2014-01-10 09:55:00,48.25,48.28,48.16,48.16,16800.0,39.3956,39.4201,39.3221,39.3221,16800.0
2014-01-10 10:00:00,48.16,48.18,48.08,48.1,23700.0,39.3221,39.3384,39.2568,39.2731,23700.0
2014-01-10 10:05:00,48.11,48.11,48.0,48.06,15800.0,39.2813,39.2813,39.1915,39.2405,15800.0
2014-01-10 10:10:00,48.06,48.14,48.03,48.14,10500.0,39.2405,39.3058,39.216,39.3058,10500.0
2014-01-10 10:15:00,48.14,48.2,48.09,48.19,12600.0,39.3058,39.3548,39.265,39.3466,12600.0
2014-01-10 10:20:00,48.19,48.23,48.17,48.17,10200.0,39.3466,39.3793,39.3303,39.3303,10200.0
2014-01-10 10:25:00,48.17,48.2,48.14,48.16,12000.0,39.3303,39.3548,39.3058,39.3221,12000.0
2014-01-10 10:30:00,48.15,48.15,48.1,48.1,117300.0,39.3139,39.3139,39.2731,39.2731,117300.0
2014-01-10 10:35:00,48.09,48.13,48.07,48.11,11700.0,39.265,39.2976,39.2486,39.2813,11700.0
2014-01-10 10:40:00,48.1,48.14,48.1,48.12,14600.0,39.2731,39.3058,39.2731,39.2894,14600.0
2014-01-10 10:45:00,48.12,48.19,48.12,48.16,7400.0,39.2894,39.3466,39.2894,39.3221,7400.0
2014-01-10 10:50:00,48.15,48.22,48.15,48.16,11700.0,39.3139,39.3711,39.3139,39.3221,11700.0
2014-01-10 10:55:00,48.16,48.19,48.14,48.16,9100.0,39.3221,39.3466,39.3058,39.3221,9100.0
2014-01-10 11:00:00,48.16,48.18,48.16,48.17,8900.0,39.3221,39.3384,39.3221,39.3303,8900.0
2014-01-10 11:05:00,48.18,48.18,48.09,48.12,16900.0,39.3384,39.3384,39.265,39.2894,16900.0
2014-01-10 11:10:00,48.11,48.13,48.03,48.03,16800.0,39.2813,39.2976,39.216,39.216,16800.0
2014-01-10 11:15:00,48.04,48.04,47.97,47.97,15800.0,39.2241,39.2241,39.167,39.167,15800.0
2014-01-10 11:20:00,47.98,47.98,47.93,47.93,26400.0,39.1751,39.1751,39.1343,39.1343,26400.0
2014-01-10 11:25:00,47.92,47.93,47.9,47.92,18800.0,39.1261,39.1343,39.1098,39.1261,18800.0
2014-01-10 11:30:00,47.92,47.94,47.84,47.87,27700.0,39.1261,39.1425,39.0608,39.0853,27700.0
2014-01-10 11:35:00,47.86,47.92,47.84,47.92,13800.0,39.0772,39.1261,39.0608,39.1261,13800.0
2014-01-10 11:40:00,47.92,47.95,47.9,47.9,19800.0,39.1261,39.1506,39.1098,39.1098,19800.0
2014-01-10 11:45:00,47.9,47.92,47.88,47.9,23200.0,39.1098,39.1261,39.0935,39.1098,23200.0
2014-01-10 11:50:00,47.91,47.91,47.85,47.86,17200.0,39.118,39.118,39.069,39.0772,17200.0
2014-01-10 11:55:00,47.85,47.91,47.84,47.9,12400.0,39.069,39.118,39.0608,39.1098,12400.0
2014-01-10 12:00:00,47.89,47.91,47.87,47.89,16900.0,39.1017,39.118,39.0853,39.1017,16900.0
2014-01-10 12:05:00,47.89,47.89,47.85,47.88,29600.0,39.1017,39.1017,39.069,39.0935,29600.0
2014-01-10 12:10:00,47.88,47.9,47.86,47.89,20300.0,39.0935,39.1098,39.0772,39.1017,20300.0
2014-01-10 12:15:00,47.89,47.96,47.88,47.94,28900.0,39.1017,39.1588,39.0935,39.1425,28900.0
2014-01-10 12:20:00,47.95,47.97,47.95,47.96,13200.0,39.1506,39.167,39.1506,39.1588,13200.0
2014-01-10 12:25:00,47.96,47.97,47.95,47.95,11400.0,39.1588,39.167,39.1506,39.1506,11400.0
2014-01-10 12:30:00,47.96,47.97,47.94,47.97,18200.0,39.1588,39.167,39.1425,39.167,18200.0
2014-01-10 12:35:00,47.98,47.98,47.96,47.96,4500.0,39.1751,39.1751,39.1588,39.1588,4500.0
2014-01-10 12:40:00,47.97,48.02,47.97,48.0,72500.0,39.167,39.2078,39.167,39.1915,72500.0
2014-01-10 12:45:00,48.0,48.04,48.0,48.03,48400.0,39.1915,39.2241,39.1915,39.216,48400.0
2014-01-10 12:50:00,48.03,48.06,48.0,48.02,45400.0,39.216,39.2405,39.1915,39.2078,45400.0
2014-01-10 12:55:00,48.01,48.02,47.99,47.99,7600.0,39.1996,39.2078,39.1833,39.1833,7600.0
2014-01-10 13:00:00,47.99,48.01,47.99,47.99,11200.0,39.1833,39.1996,39.1833,39.1833,11200.0
2014-01-10 13:05:00,47.99,48.02,47.97,48.02,7000.0,39.1833,39.2078,39.167,39.2078,7000.0
2014-01-10 13:10:00,48.02,48.03,48.01,48.03,7700.0,39.2078,39.216,39.1996,39.216,7700.0
2014-01-10 13:15:00,48.03,48.04,48.01,48.03,9700.0,39.216,39.2241,39.1996,39.216,9700.0
2014-01-10 13:20:00,48.03,48.04,47.98,48.0,13500.0,39.216,39.2241,39.1751,39.1915,13500.0
2014-01-10 13:25:00,47.99,48.0,47.99,47.99,16500.0,39.1833,39.1915,39.1833,39.1833,16500.0
2014-01-10 13:30:00,47.98,48.0,47.97,47.98,11200.0,39.1751,39.1915,39.167,39.1751,11200.0
2014-01-10 13:35:00,47.97,47.98,47.97,47.98,2200.0,39.167,39.1751,39.167,39.1751,2200.0
2014-01-10 13:40:00,47.99,48.0,47.98,48.0,7500.0,39.1833,39.1915,39.1751,39.1915,7500.0
2014-01-10 13:45:00,48.0,48.0,47.95,47.97,17700.0,39.1915,39.1915,39.1506,39.167,17700.0
2014-01-10 13:50:00,47.98,48.0,47.97,48.0,21200.0,39.1751,39.1915,39.167,39.1915,21200.0
2014-01-10 13:55:00,48.0,48.0,47.94,47.94,23000.0,39.1915,39.1915,39.1425,39.1425,23000.0
2014-01-10 14:00:00,47.94,47.98,47.94,47.97,8400.0,39.1425,39.1751,39.1425,39.167,8400.0
2014-01-10 14:05:00,47.98,48.0,47.96,48.0,21800.0,39.1751,39.1915,39.1588,39.1915,21800.0
2014-01-10 14:10:00,48.0,48.0,47.98,47.98,5400.0,39.1915,39.1915,39.1751,39.1751,5400.0
2014-01-10 14:15:00,47.98,47.99,47.96,47.99,8800.0,39.1751,39.1833,39.1588,39.1833,8800.0
2014-01-10 14:20:00,47.98,48.03,47.98,48.0,12700.0,39.1751,39.216,39.1751,39.1915,12700.0
2014-01-10 14:25:00,47.99,48.02,47.88,47.93,61500.0,39.1833,39.2078,39.0935,39.1343,61500.0
2014-01-10 14:30:00,47.94,48.01,47.94,48.0,24800.0,39.1425,39.1996,39.1425,39.1915,24800.0
2014-01-10 14:35:00,48.01,48.01,47.99,48.0,16100.0,39.1996,39.1996,39.1833,39.1915,16100.0
2014-01-10 14:40:00,48.01,48.05,48.0,48.01,15600.0,39.1996,39.2323,39.1915,39.1996,15600.0
2014-01-10 14:45:00,48.02,48.03,47.99,48.0,11800.0,39.2078,39.216,39.1833,39.1915,11800.0
2014-01-10 14:50:00,48.0,48.03,47.99,48.02,7500.0,39.1915,39.216,39.1833,39.2078,7500.0
2014-01-10 14:55:00,48.02,48.03,47.99,48.02,15600.0,39.2078,39.216,39.1833,39.2078,15600.0
2014-01-10 15:00:00,48.01,48.11,48.01,48.11,40800.0,39.1996,39.2813,39.1996,39.2813,40800.0
2014-01-10 15:05:00,48.11,48.15,48.1,48.13,22000.0,39.2813,39.3139,39.2731,39.2976,22000.0
2014-01-10 15:10:00,48.13,48.17,48.12,48.17,21400.0,39.2976,39.3303,39.2894,39.3303,21400.0
2014-01-10 15:15:00,48.16,48.19,48.14,48.15,14300.0,39.3221,39.3466,39.3058,39.3139,14300.0
2014-01-10 15:20:00,48.15,48.18,48.13,48.15,14800.0,39.3139,39.3384,39.2976,39.3139,14800.0
2014-01-10 15:25:00,48.14,48.17,48.13,48.14,17300.0,39.3058,39.3303,39.2976,39.3058,17300.0
2014-01-10 15:30:00,48.15,48.19,48.15,48.17,27000.0,39.3139,39.3466,39.3139,39.3303,27000.0
2014-01-10 15:35:00,48.17,48.19,48.15,48.16,21300.0,39.3303,39.3466,39.3139,39.3221,21300.0
2014-01-10 15:40:00,48.16,48.22,48.16,48.19,25700.0,39.3221,39.3711,39.3221,39.3466,25700.0
2014-01-10 15:45:00,48.19,48.19,48.13,48.13,21100.0,39.3466,39.3466,39.2976,39.2976,21100.0
2014-01-10 15:50:00,48.13,48.16,48.13,48.15,47000.0,39.2976,39.3221,39.2976,39.3139,47000.0
2014-01-10 15:55:00,48.14,48.2,48.13,48.2,118100.0,39.3058,39.3548,39.2976,39.3548,118100.0
2014-01-13 09:30:00,47.46,47.97,47.46,47.95,73100.0,38.7506,39.167,38.7506,39.1506,73100.0
2014-01-13 09:35:00,47.95,47.95,47.73,47.75,57200.0,39.1506,39.1506,38.971,38.9873,57200.0
2014-01-13 09:40:00,47.76,47.81,47.73,47.8,20000.0,38.9955,39.0363,38.971,39.0282,20000.0
2014-01-13 09:45:00,47.8,47.87,47.8,47.86,17500.0,39.0282,39.0853,39.0282,39.0772,17500.0
2014-01-13 09:50:00,47.85,47.86,47.78,47.86,17100.0,39.069,39.0772,39.0118,39.0772,17100.0
2014-01-13 09:55:00,47.86,47.86,47.75,47.77,77100.0,39.0772,39.0772,38.9873,39.0037,77100.0
2014-01-13 10:00:00,47.78,47.91,47.78,47.88,26800.0,39.0118,39.118,39.0118,39.0935,26800.0
2014-01-13 10:05:00,47.89,47.98,47.89,47.96,14000.0,39.1017,39.1751,39.1017,39.1588,14000.0
2014-01-13 10:10:00,47.95,48.02,47.94,48.0,80400.0,39.1506,39.2078,39.1425,39.1915,80400.0
2014-01-13 10:15:00,47.99,48.02,47.96,48.0,58300.0,39.1833,39.2078,39.1588,39.1915,58300.0
2014-01-13 10:20:00,48.01,48.09,47.96,48.09,17900.0,39.1996,39.265,39.1588,39.265,17900.0
2014-01-13 10:25:00,48.07,48.09,48.02,48.03,43500.0,39.2486,39.265,39.2078,39.216,43500.0
2014-01-13 10:30:00,48.03,48.04,47.99,48.0,40500.0,39.216,39.2241,39.1833,39.1915,40500.0
2014-01-13 10:35:00,48.0,48.02,47.99,48.02,17100.0,39.1915,39.2078,39.1833,39.2078,17100.0
2014-01-13 10:40:00,48.03,48.05,48.01,48.05,10100.0,39.216,39.2323,39.1996,39.2323,10100.0
2014-01-13 10:45:00,48.05,48.15,48.04,48.15,30400.0,39.2323,39.3139,39.2241,39.3139,30400.0
2014-01-13 10:50:00,48.16,48.16,48.08,48.09,37200.0,39.3221,39.3221,39.2568,39.265,37200.0
2014-01-13 10:55:00,48.09,48.1,47.98,47.98,18600.0,39.265,39.2731,39.1751,39.1751,18600.0
2014-01-13 11:00:00,47.99,48.01,47.94,47.94,14200.0,39.1833,39.1996,39.1425,39.1425,14200.0
2014-01-13 11:05:00,47.94,47.98,47.93,47.96,26700.0,39.1425,39.1751,39.1343,39.1588,26700.0
2014-01-13 11:10:00,47.95,48.01,47.95,47.98,17100.0,39.1506,39.1996,39.1506,39.1751,17100.0
2014-01-13 11:15:00,47.99,48.0,47.98,47.98,10700.0,39.1833,39.1915,39.1751,39.1751,10700.0
2014-01-13 11:20:00,47.98,48.0,47.95,48.0,13300.0,39.1751,39.1915,39.1506,39.1915,13300.0
2014-01-13 11:25:00,48.0,48.0,47.96,47.96,10400.0,39.1915,39.1915,39.1588,39.1588,10400.0
2014-01-13 11:30:00,47.97,47.98,47.93,47.93,8600.0,39.167,39.1751,39.1343,39.1343,8600.0
2014-01-13 11:35:00,47.93,47.96,47.93,47.96,6900.0,39.1343,39.1588,39.1343,39.1588,6900.0
2014-01-13 11:40:00,47.96,47.97,47.95,47.97,9900.0,39.1588,39.167,39.1506,39.167,9900.0
2014-01-13 11:45:00,47.96,47.96,47.93,47.95,6800.0,39.1588,39.1588,39.1343,39.1506,6800.0
2014-01-13 11:50:00,47.95,47.96,47.93,47.96,7800.0,39.1506,39.1588,39.1343,39.1588,7800.0
2014-01-13 11:55:00,47.96,47.96,47.94,47.94,4600.0,39.1588,39.1588,39.1425,39.1425,4600.0
2014-01-13 12:00:00,47.94,47.95,47.88,47.9,13900.0,39.1425,39.1506,39.0935,39.1098,13900.0
2014-01-13 12:05:00,47.9,47.9,47.88,47.9,10400.0,39.1098,39.1098,39.0935,39.1098,10400.0
2014-01-13 12:10:00,47.9,47.92,47.89,47.92,5100.0,39.1098,39.1261,39.1017,39.1261,5100.0
2014-01-13 12:15:00,47.91,47.94,47.91,47.94,9500.0,39.118,39.1425,39.118,39.1425,9500.0
2014-01-13 12:20:00,47.94,47.94,47.9,47.9,9500.0,39.1425,39.1425,39.1098,39.1098,9500.0
2014-01-13 12:25:00,47.9,47.91,47.87,47.91,33200.0,39.1098,39.118,39.0853,39.118,33200.0
2014-01-13 12:30:00,47.9,47.93,47.89,47.93,28200.0,39.1098,39.1343,39.1017,39.1343,28200.0
2014-01-13 12:35:00,47.94,47.97,47.94,47.97,28400.0,39.1425,39.167,39.1425,39.167,28400.0
2014-01-13 12:40:00,47.97,47.99,47.96,47.98,35800.0,39.167,39.1833,39.1588,39.1751,35800.0
2014-01-13 12:45:00,47.98,47.98,47.91,47.91,20600.0,39.1751,39.1751,39.118,39.118,20600.0
2014-01-13 12:50:00,47.9,47.94,47.89,47.92,25500.0,39.1098,39.1425,39.1017,39.1261,25500.0
2014-01-13 12:55:00,47.92,47.93,47.85,47.85,17600.0,39.1261,39.1343,39.069,39.069,17600.0
2014-01-13 13:00:00,47.85,47.87,47.83,47.84,63500.0,39.069,39.0853,39.0527,39.0608,63500.0
2014-01-13 13:05:00,47.85,47.92,47.84,47.89,29500.0,39.069,39.1261,39.0608,39.1017,29500.0
2014-01-13 13:10:00,47.88,47.89,47.84,47.86,13500.0,39.0935,39.1017,39.0608,39.0772,13500.0
2014-01-13 13:15:00,47.85,47.85,47.78,47.78,31700.0,39.069,39.069,39.0118,39.0118,31700.0
2014-01-13 13:20:00,47.78,47.83,47.77,47.8,42600.0,39.0118,39.0527,39.0037,39.0282,42600.0
2014-01-13 13:25:00,47.8,47.83,47.79,47.82,38500.0,39.0282,39.0527,39.02,39.0445,38500.0
2014-01-13 13:30:00,47.81,47.82,47.76,47.77,26900.0,39.0363,39.0445,38.9955,39.0037,26900.0
2014-01-13 13:35:00,47.77,47.79,47.73,47.74,23700.0,39.0037,39.02,38.971,38.9792,23700.0
2014-01-13 13:40:00,47.73,47.77,47.72,47.77,19100.0,38.971,39.0037,38.9629,39.0037,19100.0
2014-01-13 13:45:00,47.76,47.76,47.73,47.75,22400.0,38.9955,38.9955,38.971,38.9873,22400.0
2014-01-13 13:50:00,47.75,47.78,47.75,47.76,15300.0,38.9873,39.0118,38.9873,38.9955,15300.0
2014-01-13 13:55:00,47.76,47.81,47.76,47.81,18300.0,38.9955,39.0363,38.9955,39.0363,18300.0
2014-01-13 14:00:00,47.8,47.83,47.77,47.78,24600.0,39.0282,39.0527,39.0037,39.0118,24600.0
2014-01-13 14:05:00,47.77,47.83,47.77,47.82,19500.0,39.0037,39.0527,39.0037,39.0445,19500.0
2014-01-13 14:10:00,47.82,47.89,47.8,47.86,39200.0,39.0445,39.1017,39.0282,39.0772,39200.0
2014-01-13 14:15:00,47.86,47.86,47.78,47.79,27700.0,39.0772,39.0772,39.0118,39.02,27700.0
2014-01-13 14:20:00,47.79,47.85,47.76,47.79,47600.0,39.02,39.069,38.9955,39.02,47600.0
2014-01-13 14:25:00,47.78,47.79,47.77,47.78,12700.0,39.0118,39.02,39.0037,39.0118,12700.0
2014-01-13 14:30:00,47.78,47.78,47.75,47.76,20300.0,39.0118,39.0118,38.9873,38.9955,20300.0
2014-01-13 14:35:00,47.76,47.78,47.73,47.76,21900.0,38.9955,39.0118,38.971,38.9955,21900.0
2014-01-13 14:40:00,47.75,47.79,47.73,47.73,30500.0,38.9873,39.02,38.971,38.971,30500.0
2014-01-13 14:45:00,47.73,47.75,47.68,47.72,29400.0,38.971,38.9873,38.9302,38.9629,29400.0
2014-01-13 14:50:00,47.72,47.72,47.64,47.69,24500.0,38.9629,38.9629,38.8975,38.9384,24500.0
2014-01-13 14:55:00,47.69,47.7,47.64,47.66,18000.0,38.9384,38.9465,38.8975,38.9139,18000.0
2014-01-13 15:00:00,47.67,47.67,47.54,47.58,40200.0,38.922,38.922,38.8159,38.8485,40200.0
2014-01-13 15:05:00,47.58,47.58,47.51,47.55,32000.0,38.8485,38.8485,38.7914,38.824,32000.0
2014-01-13 15:10:00,47.55,47.57,47.51,47.55,26700.0,38.824,38.8404,38.7914,38.824,26700.0
2014-01-13 15:15:00,47.56,47.56,47.51,47.52,25000.0,38.8322,38.8322,38.7914,38.7996,25000.0
2014-01-13 15:20:00,47.53,47.53,47.45,47.46,47200.0,38.8077,38.8077,38.7424,38.7506,47200.0
2014-01-13 15:25:00,47.46,47.47,47.44,47.45,18300.0,38.7506,38.7587,38.7342,38.7424,18300.0
2014-01-13 15:30:00,47.45,47.45,47.36,47.36,51600.0,38.7424,38.7424,38.6689,38.6689,51600.0
2014-01-13 15:35:00,47.36,47.38,47.3,47.35,62700.0,38.6689,38.6852,38.6199,38.6608,62700.0
2014-01-13 15:40:00,47.34,47.35,47.3,47.33,44200.0,38.6526,38.6608,38.6199,38.6444,44200.0
2014-01-13 15:45:00,47.32,47.42,47.32,47.39,48000.0,38.6363,38.7179,38.6363,38.6934,48000.0
2014-01-13 15:50:00,47.39,47.42,47.37,47.41,43300.0,38.6934,38.7179,38.6771,38.7097,43300.0
2014-01-13 15:55:00,47.41,47.42,47.38,47.4,135100.0,38.7097,38.7179,38.6852,38.7016,135100.0
2014-01-14 09:30:00,47.48,47.62,47.41,47.48,34300.0,38.7669,38.8812,38.7097,38.7669,34300.0
2014-01-14 09:35:00,47.48,47.57,47.47,47.47,13300.0,38.7669,38.8404,38.7587,38.7587,13300.0
2014-01-14 09:40:00,47.46,47.49,47.45,47.47,8900.0,38.7506,38.7751,38.7424,38.7587,8900.0
2014-01-14 09:45:00,47.46,47.47,47.4,47.44,15700.0,38.7506,38.7587,38.7016,38.7342,15700.0
2014-01-14 09:50:00,47.45,47.54,47.44,47.54,13200.0,38.7424,38.8159,38.7342,38.8159,13200.0
2014-01-14 09:55:00,47.55,47.56,47.48,47.55,9900.0,38.824,38.8322,38.7669,38.824,9900.0
2014-01-14 10:00:00,47.53,47.64,47.52,47.56,18100.0,38.8077,38.8975,38.7996,38.8322,18100.0
2014-01-14 10:05:00,47.56,47.65,47.54,47.58,96000.0,38.8322,38.9057,38.8159,38.8485,96000.0
2014-01-14 10:10:00,47.57,47.57,47.48,47.48,34300.0,38.8404,38.8404,38.7669,38.7669,34300.0
2014-01-14 10:15:00,47.48,47.54,47.48,47.54,31200.0,38.7669,38.8159,38.7669,38.8159,31200.0
2014-01-14 10:20:00,47.54,47.57,47.46,47.47,27900.0,38.8159,38.8404,38.7506,38.7587,27900.0
2014-01-14 10:25:00,47.45,47.53,47.44,47.52,27300.0,38.7424,38.8077,38.7342,38.7996,27300.0
2014-01-14 10:30:00,47.53,47.59,47.53,47.57,11500.0,38.8077,38.8567,38.8077,38.8404,11500.0
2014-01-14 10:35:00,47.58,47.58,47.51,47.51,19200.0,38.8485,38.8485,38.7914,38.7914,19200.0
2014-01-14 10:40:00,47.52,47.62,47.52,47.6,10700.0,38.7996,38.8812,38.7996,38.8649,10700.0
2014-01-14 10:45:00,47.6,47.64,47.58,47.58,15400.0,38.8649,38.8975,38.8485,38.8485,15400.0
2014-01-14 10:50:00,47.57,47.57,47.54,47.54,11700.0,38.8404,38.8404,38.8159,38.8159,11700.0
2014-01-14 10:55:00,47.54,47.68,47.54,47.66,19200.0,38.8159,38.9302,38.8159,38.9139,19200.0
2014-01-14 11:00:00,47.66,47.71,47.66,47.67,12200.0,38.9139,38.9547,38.9139,38.922,12200.0
2014-01-14 11:05:00,47.67,47.71,47.67,47.67,5400.0,38.922,38.9547,38.922,38.922,5400.0
2014-01-14 11:10:00,47.67,47.77,47.66,47.77,37300.0,38.922,39.0037,38.9139,39.0037,37300.0
2014-01-14 11:15:00,47.74,47.82,47.73,47.82,13300.0,38.9792,39.0445,38.971,39.0445,13300.0
2014-01-14 11:20:00,47.82,47.88,47.78,47.79,14100.0,39.0445,39.0935,39.0118,39.02,14100.0
2014-01-14 11:25:00,47.78,47.81,47.77,47.79,19300.0,39.0118,39.0363,39.0037,39.02,19300.0
2014-01-14 11:30:00,47.79,47.81,47.78,47.79,9700.0,39.02,39.0363,39.0118,39.02,9700.0
2014-01-14 11:35:00,47.79,47.79,47.77,47.78,12100.0,39.02,39.02,39.0037,39.0118,12100.0
2014-01-14 11:40:00,47.79,47.81,47.79,47.8,17700.0,39.02,39.0363,39.02,39.0282,17700.0
2014-01-14 11:45:00,47.81,47.82,47.8,47.81,7200.0,39.0363,39.0445,39.0282,39.0363,7200.0
2014-01-14 11:50:00,47.81,47.81,47.78,47.78,8500.0,39.0363,39.0363,39.0118,39.0118,8500.0
2014-01-14 11:55:00,47.77,47.81,47.77,47.81,9600.0,39.0037,39.0363,39.0037,39.0363,9600.0
2014-01-14 12:00:00,47.81,47.82,47.78,47.82,5800.0,39.0363,39.0445,39.0118,39.0445,5800.0
2014-01-14 12:05:00,47.82,47.82,47.78,47.79,9900.0,39.0445,39.0445,39.0118,39.02,9900.0
2014-01-14 12:10:00,47.8,47.8,47.78,47.8,6500.0,39.0282,39.0282,39.0118,39.0282,6500.0
2014-01-14 12:15:00,47.8,47.83,47.8,47.81,8300.0,39.0282,39.0527,39.0282,39.0363,8300.0
2014-01-14 12:20:00,47.82,47.87,47.79,47.85,18500.0,39.0445,39.0853,39.02,39.069,18500.0
2014-01-14 12:25:00,47.84,47.84,47.83,47.84,2500.0,39.0608,39.0608,39.0527,39.0608,2500.0
2014-01-14 12:30:00,47.84,47.87,47.81,47.84,9100.0,39.0608,39.0853,39.0363,39.0608,9100.0
2014-01-14 12:35:00,47.84,47.88,47.82,47.88,5700.0,39.0608,39.0935,39.0445,39.0935,5700.0
2014-01-14 12:40:00,47.88,47.94,47.88,47.91,9200.0,39.0935,39.1425,39.0935,39.118,9200.0
2014-01-14 12:45:00,47.9,47.92,47.89,47.92,7000.0,39.1098,39.1261,39.1017,39.1261,7000.0
2014-01-14 12:50:00,47.92,47.93,47.88,47.93,9700.0,39.1261,39.1343,39.0935,39.1343,9700.0
2014-01-14 12:55:00,47.94,47.95,47.92,47.94,5900.0,39.1425,39.1506,39.1261,39.1425,5900.0
2014-01-14 13:00:00,47.94,47.95,47.93,47.93,10600.0,39.1425,39.1506,39.1343,39.1343,10600.0
2014-01-14 13:05:00,47.93,47.94,47.92,47.93,7300.0,39.1343,39.1425,39.1261,39.1343,7300.0
2014-01-14 13:10:00,47.93,47.93,47.87,47.92,12400.0,39.1343,39.1343,39.0853,39.1261,12400.0
2014-01-14 13:15:00,47.91,47.94,47.91,47.91,6000.0,39.118,39.1425,39.118,39.118,6000.0
2014-01-14 13:20:00,47.92,47.94,47.91,47.93,10200.0,39.1261,39.1425,39.118,39.1343,10200.0
2014-01-14 13:25:00,47.92,47.94,47.91,47.93,5300.0,39.1261,39.1425,39.118,39.1343,5300.0
2014-01-14 13:30:00,47.93,47.95,47.92,47.95,7000.0,39.1343,39.1506,39.1261,39.1506,7000.0
2014-01-14 13:35:00,47.95,48.0,47.93,47.99,10900.0,39.1506,39.1915,39.1343,39.1833,10900.0
2014-01-14 13:40:00,47.99,47.99,47.95,47.95,7500.0,39.1833,39.1833,39.1506,39.1506,7500.0
2014-01-14 13:45:00,47.95,47.95,47.9,47.9,13000.0,39.1506,39.1506,39.1098,39.1098,13000.0
2014-01-14 13:50:00,47.91,47.95,47.9,47.93,11000.0,39.118,39.1506,39.1098,39.1343,11000.0
2014-01-14 13:55:00,47.94,47.97,47.93,47.97,9900.0,39.1425,39.167,39.1343,39.167,9900.0
2014-01-14 14:00:00,47.97,47.97,47.92,47.97,13500.0,39.167,39.167,39.1261,39.167,13500.0
2014-01-14 14:05:00,47.96,47.96,47.93,47.94,8400.0,39.1588,39.1588,39.1343,39.1425,8400.0
2014-01-14 14:10:00,47.95,47.96,47.93,47.93,15700.0,39.1506,39.1588,39.1343,39.1343,15700.0
2014-01-14 14:15:00,47.92,47.96,47.9,47.94,16500.0,39.1261,39.1588,39.1098,39.1425,16500.0
2014-01-14 14:20:00,47.94,48.0,47.94,47.99,15300.0,39.1425,39.1915,39.1425,39.1833,15300.0
2014-01-14 14:25:00,48.0,48.05,48.0,48.05,13700.0,39.1915,39.2323,39.1915,39.2323,13700.0
2014-01-14 14:30:00,48.06,48.06,48.03,48.04,18400.0,39.2405,39.2405,39.216,39.2241,18400.0
2014-01-14 14:35:00,48.04,48.05,48.03,48.04,5500.0,39.2241,39.2323,39.216,39.2241,5500.0
2014-01-14 14:40:00,48.04,48.04,48.02,48.02,13000.0,39.2241,39.2241,39.2078,39.2078,13000.0
2014-01-14 14:45:00,48.02,48.08,48.01,48.08,18300.0,39.2078,39.2568,39.1996,39.2568,18300.0
2014-01-14 14:50:00,48.08,48.09,48.07,48.09,13900.0,39.2568,39.265,39.2486,39.265,13900.0
2014-01-14 14:55:00,48.08,48.09,48.06,48.06,30200.0,39.2568,39.265,39.2405,39.2405,30200.0
2014-01-14 15:00:00,48.06,48.1,48.05,48.1,12000.0,39.2405,39.2731,39.2323,39.2731,12000.0
2014-01-14 15:05:00,48.1,48.1,48.08,48.09,14200.0,39.2731,39.2731,39.2568,39.265,14200.0
2014-01-14 15:10:00,48.09,48.09,48.08,48.09,8200.0,39.265,39.265,39.2568,39.265,8200.0
2014-01-14 15:15:00,48.09,48.14,48.08,48.13,25800.0,39.265,39.3058,39.2568,39.2976,25800.0
2014-01-14 15:20:00,48.13,48.14,48.09,48.14,21500.0,39.2976,39.3058,39.265,39.3058,21500.0
2014-01-14 15:25:00,48.14,48.16,48.13,48.16,17500.0,39.3058,39.3221,39.2976,39.3221,17500.0
2014-01-14 15:30:00,48.16,48.19,48.15,48.18,25100.0,39.3221,39.3466,39.3139,39.3384,25100.0
2014-01-14 15:35:00,48.18,48.18,48.15,48.16,91000.0,39.3384,39.3384,39.3139,39.3221,91000.0
2014-01-14 15:40:00,48.16,48.18,48.14,48.17,25300.0,39.3221,39.3384,39.3058,39.3303,25300.0
2014-01-14 15:45:00,48.16,48.16,48.08,48.11,53900.0,39.3221,39.3221,39.2568,39.2813,53900.0
2014-01-14 15:50:00,48.11,48.13,48.08,48.11,52900.0,39.2813,39.2976,39.2568,39.2813,52900.0
2014-01-14 15:55:00,48.12,48.16,48.11,48.16,75300.0,39.2894,39.3221,39.2813,39.3221,75300.0
2014-01-15 09:30:00,48.28,48.34,48.18,48.23,40300.0,39.4201,39.4691,39.3384,39.3793,40300.0
2014-01-15 09:35:00,48.24,48.25,48.14,48.16,14500.0,39.3874,39.3956,39.3058,39.3221,14500.0
2014-01-15 09:40:00,48.17,48.2,48.11,48.11,13800.0,39.3303,39.3548,39.2813,39.2813,13800.0
2014-01-15 09:45:00,48.12,48.21,48.12,48.13,49100.0,39.2894,39.3629,39.2894,39.2976,49100.0
2014-01-15 09:50:00,48.13,48.13,48.08,48.1,12100.0,39.2976,39.2976,39.2568,39.2731,12100.0
2014-01-15 09:55:00,48.09,48.12,48.07,48.1,13500.0,39.265,39.2894,39.2486,39.2731,13500.0
2014-01-15 10:00:00,48.09,48.18,48.09,48.18,26000.0,39.265,39.3384,39.265,39.3384,26000.0
2014-01-15 10:05:00,48.18,48.18,48.13,48.16,18800.0,39.3384,39.3384,39.2976,39.3221,18800.0
2014-01-15 10:10:00,48.15,48.17,48.11,48.11,60300.0,39.3139,39.3303,39.2813,39.2813,60300.0
2014-01-15 10:15:00,48.11,48.2,48.1,48.19,46500.0,39.2813,39.3548,39.2731,39.3466,46500.0
2014-01-15 10:20:00,48.2,48.23,48.16,48.17,17400.0,39.3548,39.3793,39.3221,39.3303,17400.0
2014-01-15 10:25:00,48.18,48.21,48.16,48.16,13700.0,39.3384,39.3629,39.3221,39.3221,13700.0
2014-01-15 10:30:00,48.17,48.18,48.13,48.13,7700.0,39.3303,39.3384,39.2976,39.2976,7700.0
2014-01-15 10:35:00,48.14,48.15,48.1,48.11,8100.0,39.3058,39.3139,39.2731,39.2813,8100.0
2014-01-15 10:40:00,48.11,48.13,48.08,48.13,9800.0,39.2813,39.2976,39.2568,39.2976,9800.0
2014-01-15 10:45:00,48.14,48.14,48.11,48.12,54900.0,39.3058,39.3058,39.2813,39.2894,54900.0
2014-01-15 10:50:00,48.13,48.14,48.11,48.13,4900.0,39.2976,39.3058,39.2813,39.2976,4900.0
2014-01-15 10:55:00,48.13,48.13,48.1,48.12,7000.0,39.2976,39.2976,39.2731,39.2894,7000.0
2014-01-15 11:00:00,48.12,48.14,48.1,48.14,10300.0,39.2894,39.3058,39.2731,39.3058,10300.0
2014-01-15 11:05:00,48.15,48.22,48.15,48.22,15600.0,39.3139,39.3711,39.3139,39.3711,15600.0
2014-01-15 11:10:00,48.22,48.24,48.19,48.22,18300.0,39.3711,39.3874,39.3466,39.3711,18300.0
2014-01-15 11:15:00,48.23,48.26,48.21,48.22,11500.0,39.3793,39.4038,39.3629,39.3711,11500.0
2014-01-15 11:20:00,48.21,48.22,48.18,48.18,12600.0,39.3629,39.3711,39.3384,39.3384,12600.0
2014-01-15 11:25:00,48.17,48.17,48.13,48.16,10300.0,39.3303,39.3303,39.2976,39.3221,10300.0
2014-01-15 11:30:00,48.17,48.2,48.17,48.19,8100.0,39.3303,39.3548,39.3303,39.3466,8100.0
2014-01-15 11:35:00,48.19,48.19,48.11,48.11,31300.0,39.3466,39.3466,39.2813,39.2813,31300.0
2014-01-15 11:40:00,48.11,48.11,48.05,48.09,14200.0,39.2813,39.2813,39.2323,39.265,14200.0
2014-01-15 11:45:00,48.1,48.12,48.09,48.12,3800.0,39.2731,39.2894,39.265,39.2894,3800.0
2014-01-15 11:50:00,48.12,48.12,48.09,48.12,6200.0,39.2894,39.2894,39.265,39.2894,6200.0
2014-01-15 11:55:00,48.12,48.12,48.08,48.12,12700.0,39.2894,39.2894,39.2568,39.2894,12700.0
2014-01-15 12:00:00,48.13,48.18,48.13,48.15,15800.0,39.2976,39.3384,39.2976,39.3139,15800.0
2014-01-15 12:05:00,48.16,48.21,48.16,48.2,13500.0,39.3221,39.3629,39.3221,39.3548,13500.0
2014-01-15 12:10:00,48.2,48.22,48.19,48.2,11900.0,39.3548,39.3711,39.3466,39.3548,11900.0
2014-01-15 12:15:00,48.21,48.24,48.21,48.24,28200.0,39.3629,39.3874,39.3629,39.3874,28200.0
2014-01-15 12:20:00,48.24,48.24,48.21,48.22,15200.0,39.3874,39.3874,39.3629,39.3711,15200.0
2014-01-15 12:25:00,48.23,48.26,48.22,48.25,12600.0,39.3793,39.4038,39.3711,39.3956,12600.0
2014-01-15 12:30:00,48.25,48.25,48.21,48.24,18000.0,39.3956,39.3956,39.3629,39.3874,18000.0
2014-01-15 12:35:00,48.24,48.25,48.18,48.18,11900.0,39.3874,39.3956,39.3384,39.3384,11900.0
2014-01-15 12:40:00,48.18,48.18,48.15,48.17,9500.0,39.3384,39.3384,39.3139,39.3303,9500.0
2014-01-15 12:45:00,48.18,48.19,48.16,48.16,15500.0,39.3384,39.3466,39.3221,39.3221,15500.0
2014-01-15 12:50:00,48.17,48.17,48.14,48.14,14000.0,39.3303,39.3303,39.3058,39.3058,14000.0
2014-01-15 12:55:00,48.15,48.15,48.13,48.15,8200.0,39.3139,39.3139,39.2976,39.3139,8200.0
2014-01-15 13:00:00,48.15,48.17,48.14,48.16,14300.0,39.3139,39.3303,39.3058,39.3221,14300.0
2014-01-15 13:05:00,48.16,48.17,48.14,48.14,9000.0,39.3221,39.3303,39.3058,39.3058,9000.0
2014-01-15 13:10:00,48.13,48.16,48.13,48.16,7600.0,39.2976,39.3221,39.2976,39.3221,7600.0
2014-01-15 13:15:00,48.16,48.17,48.12,48.14,18400.0,39.3221,39.3303,39.2894,39.3058,18400.0
2014-01-15 13:20:00,48.15,48.17,48.14,48.14,17800.0,39.3139,39.3303,39.3058,39.3058,17800.0
2014-01-15 13:25:00,48.14,48.16,48.13,48.16,18400.0,39.3058,39.3221,39.2976,39.3221,18400.0
2014-01-15 13:30:00,48.16,48.16,48.13,48.15,11900.0,39.3221,39.3221,39.2976,39.3139,11900.0
2014-01-15 13:35:00,48.16,48.16,48.14,48.14,13600.0,39.3221,39.3221,39.3058,39.3058,13600.0
2014-01-15 13:40:00,48.13,48.16,48.12,48.15,16700.0,39.2976,39.3221,39.2894,39.3139,16700.0
2014-01-15 13:45:00,48.15,48.15,48.11,48.13,7100.0,39.3139,39.3139,39.2813,39.2976,7100.0
2014-01-15 13:50:00,48.12,48.15,48.12,48.14,11700.0,39.2894,39.3139,39.2894,39.3058,11700.0
2014-01-15 13:55:00,48.13,48.15,48.13,48.15,6100.0,39.2976,39.3139,39.2976,39.3139,6100.0
2014-01-15 14:00:00,48.14,48.18,48.12,48.16,22600.0,39.3058,39.3384,39.2894,39.3221,22600.0
2014-01-15 14:05:00,48.16,48.17,48.14,48.14,16500.0,39.3221,39.3303,39.3058,39.3058,16500.0
2014-01-15 14:10:00,48.14,48.16,48.13,48.15,38400.0,39.3058,39.3221,39.2976,39.3139,38400.0
2014-01-15 14:15:00,48.15,48.18,48.15,48.17,39300.0,39.3139,39.3384,39.3139,39.3303,39300.0
2014-01-15 14:20:00,48.17,48.18,48.13,48.16,50700.0,39.3303,39.3384,39.2976,39.3221,50700.0
2014-01-15 14:25:00,48.16,48.16,48.13,48.15,19000.0,39.3221,39.3221,39.2976,39.3139,19000.0
2014-01-15 14:30:00,48.15,48.16,48.14,48.15,35300.0,39.3139,39.3221,39.3058,39.3139,35300.0
2014-01-15 14:35:00,48.15,48.15,48.13,48.14,9500.0,39.3139,39.3139,39.2976,39.3058,9500.0
2014-01-15 14:40:00,48.14,48.16,48.14,48.15,15200.0,39.3058,39.3221,39.3058,39.3139,15200.0
2014-01-15 14:45:00,48.15,48.16,48.12,48.16,22600.0,39.3139,39.3221,39.2894,39.3221,22600.0
2014-01-15 14:50:00,48.15,48.18,48.15,48.17,36900.0,39.3139,39.3384,39.3139,39.3303,36900.0
2014-01-15 14:55:00,48.18,48.18,48.17,48.17,8000.0,39.3384,39.3384,39.3303,39.3303,8000.0
2014-01-15 15:00:00,48.17,48.18,48.17,48.18,27900.0,39.3303,39.3384,39.3303,39.3384,27900.0
2014-01-15 15:05:00,48.17,48.18,48.17,48.18,11400.0,39.3303,39.3384,39.3303,39.3384,11400.0
2014-01-15 15:10:00,48.18,48.21,48.16,48.21,54300.0,39.3384,39.3629,39.3221,39.3629,54300.0
2014-01-15 15:15:00,48.2,48.21,48.18,48.19,28700.0,39.3548,39.3629,39.3384,39.3466,28700.0
2014-01-15 15:20:00,48.18,48.19,48.15,48.18,23100.0,39.3384,39.3466,39.3139,39.3384,23100.0
2014-01-15 15:25:00,48.18,48.2,48.17,48.2,19200.0,39.3384,39.3548,39.3303,39.3548,19200.0
2014-01-15 15:30:00,48.2,48.21,48.19,48.21,33500.0,39.3548,39.3629,39.3466,39.3629,33500.0
2014-01-15 15:35:00,48.2,48.24,48.2,48.24,80200.0,39.3548,39.3874,39.3548,39.3874,80200.0
2014-01-15 15:40:00,48.24,48.28,48.23,48.28,25100.0,39.3874,39.4201,39.3793,39.4201,25100.0
2014-01-15 15:45:00,48.28,48.3,48.27,48.3,48800.0,39.4201,39.4364,39.4119,39.4364,48800.0
2014-01-15 15:50:00,48.3,48.31,48.29,48.3,39100.0,39.4364,39.4446,39.4282,39.4364,39100.0
2014-01-15 15:55:00,48.31,48.34,48.29,48.34,90600.0,39.4446,39.4691,39.4282,39.4691,90600.0
2014-01-16 09:30:00,48.3,48.4,48.22,48.35,37900.0,39.4364,39.5181,39.3711,39.4772,37900.0
2014-01-16 09:35:00,48.34,48.36,48.3,48.35,8200.0,39.4691,39.4854,39.4364,39.4772,8200.0
2014-01-16 09:40:00,48.34,48.41,48.33,48.41,15500.0,39.4691,39.5262,39.4609,39.5262,15500.0
2014-01-16 09:45:00,48.41,48.48,48.4,48.41,12300.0,39.5262,39.5834,39.5181,39.5262,12300.0
2014-01-16 09:50:00,48.42,48.46,48.39,48.46,8600.0,39.5344,39.5671,39.5099,39.5671,8600.0
2014-01-16 09:55:00,48.47,48.56,48.41,48.42,38400.0,39.5752,39.6487,39.5262,39.5344,38400.0
2014-01-16 10:00:00,48.43,48.47,48.35,48.41,13400.0,39.5426,39.5752,39.4772,39.5262,13400.0
2014-01-16 10:05:00,48.41,48.41,48.35,48.39,8900.0,39.5262,39.5262,39.4772,39.5099,8900.0
2014-01-16 10:10:00,48.38,48.45,48.34,48.45,18500.0,39.5017,39.5589,39.4691,39.5589,18500.0
2014-01-16 10:15:00,48.45,48.45,48.33,48.39,33500.0,39.5589,39.5589,39.4609,39.5099,33500.0
2014-01-16 10:20:00,48.39,48.4,48.33,48.36,40100.0,39.5099,39.5181,39.4609,39.4854,40100.0
2014-01-16 10:25:00,48.34,48.37,48.33,48.34,11500.0,39.4691,39.4936,39.4609,39.4691,11500.0
2014-01-16 10:30:00,48.32,48.33,48.28,48.28,8200.0,39.4527,39.4609,39.4201,39.4201,8200.0
2014-01-16 10:35:00,48.27,48.29,48.25,48.25,6800.0,39.4119,39.4282,39.3956,39.3956,6800.0
2014-01-16 10:40:00,48.25,48.28,48.25,48.25,15300.0,39.3956,39.4201,39.3956,39.3956,15300.0
2014-01-16 10:45:00,48.24,48.29,48.23,48.28,11400.0,39.3874,39.4282,39.3793,39.4201,11400.0
2014-01-16 10:50:00,48.27,48.29,48.22,48.29,13500.0,39.4119,39.4282,39.3711,39.4282,13500.0
2014-01-16 10:55:00,48.3,48.34,48.29,48.33,6200.0,39.4364,39.4691,39.4282,39.4609,6200.0
2014-01-16 11:00:00,48.32,48.33,48.27,48.29,7500.0,39.4527,39.4609,39.4119,39.4282,7500.0
2014-01-16 11:05:00,48.28,48.29,48.26,48.29,5300.0,39.4201,39.4282,39.4038,39.4282,5300.0
2014-01-16 11:10:00,48.29,48.33,48.29,48.33,5800.0,39.4282,39.4609,39.4282,39.4609,5800.0
2014-01-16 11:15:00,48.33,48.37,48.31,48.37,5600.0,39.4609,39.4936,39.4446,39.4936,5600.0
2014-01-16 11:20:00,48.36,48.37,48.32,48.32,12400.0,39.4854,39.4936,39.4527,39.4527,12400.0
2014-01-16 11:25:00,48.33,48.37,48.3,48.34,34300.0,39.4609,39.4936,39.4364,39.4691,34300.0
2014-01-16 11:30:00,48.36,48.44,48.34,48.42,33800.0,39.4854,39.5507,39.4691,39.5344,33800.0
2014-01-16 11:35:00,48.41,48.43,48.4,48.42,38200.0,39.5262,39.5426,39.5181,39.5344,38200.0
2014-01-16 11:40:00,48.41,48.47,48.38,48.47,23500.0,39.5262,39.5752,39.5017,39.5752,23500.0
2014-01-16 11:45:00,48.47,48.54,48.46,48.51,20300.0,39.5752,39.6324,39.5671,39.6079,20300.0
2014-01-16 11:50:00,48.51,48.55,48.51,48.54,11400.0,39.6079,39.6405,39.6079,39.6324,11400.0
2014-01-16 11:55:00,48.54,48.55,48.51,48.52,8900.0,39.6324,39.6405,39.6079,39.616,8900.0
2014-01-16 12:00:00,48.52,48.55,48.52,48.55,7100.0,39.616,39.6405,39.616,39.6405,7100.0
2014-01-16 12:05:00,48.55,48.55,48.5,48.51,7300.0,39.6405,39.6405,39.5997,39.6079,7300.0
2014-01-16 12:10:00,48.52,48.53,48.48,48.49,18600.0,39.616,39.6242,39.5834,39.5915,18600.0
2014-01-16 12:15:00,48.5,48.51,48.45,48.46,22200.0,39.5997,39.6079,39.5589,39.5671,22200.0
2014-01-16 12:20:00,48.46,48.49,48.42,48.43,34700.0,39.5671,39.5915,39.5344,39.5426,34700.0
2014-01-16 12:25:00,48.44,48.5,48.43,48.5,9400.0,39.5507,39.5997,39.5426,39.5997,9400.0
2014-01-16 12:30:00,48.51,48.51,48.47,48.47,4500.0,39.6079,39.6079,39.5752,39.5752,4500.0
2014-01-16 12:35:00,48.48,48.48,48.45,48.45,4400.0,39.5834,39.5834,39.5589,39.5589,4400.0
2014-01-16 12:40:00,48.46,48.51,48.46,48.49,14200.0,39.5671,39.6079,39.5671,39.5915,14200.0
2014-01-16 12:45:00,48.49,48.49,48.47,48.47,2400.0,39.5915,39.5915,39.5752,39.5752,2400.0
2014-01-16 12:50:00,48.47,48.51,48.47,48.48,7300.0,39.5752,39.6079,39.5752,39.5834,7300.0
2014-01-16 12:55:00,48.47,48.48,48.44,48.44,16600.0,39.5752,39.5834,39.5507,39.5507,16600.0
2014-01-16 13:00:00,48.44,48.45,48.4,48.41,11500.0,39.5507,39.5589,39.5181,39.5262,11500.0
2014-01-16 13:05:00,48.41,48.42,48.39,48.4,11700.0,39.5262,39.5344,39.5099,39.5181,11700.0
2014-01-16 13:10:00,48.4,48.42,48.37,48.41,16300.0,39.5181,39.5344,39.4936,39.5262,16300.0
2014-01-16 13:15:00,48.41,48.46,48.4,48.46,7400.0,39.5262,39.5671,39.5181,39.5671,7400.0
2014-01-16 13:20:00,48.46,48.48,48.42,48.43,7700.0,39.5671,39.5834,39.5344,39.5426,7700.0
2014-01-16 13:25:00,48.43,48.46,48.43,48.45,14400.0,39.5426,39.5671,39.5426,39.5589,14400.0
2014-01-16 13:30:00,48.46,48.46,48.4,48.41,9900.0,39.5671,39.5671,39.5181,39.5262,9900.0
2014-01-16 13:35:00,48.41,48.42,48.4,48.41,5600.0,39.5262,39.5344,39.5181,39.5262,5600.0
2014-01-16 13:40:00,48.41,48.44,48.41,48.43,6700.0,39.5262,39.5507,39.5262,39.5426,6700.0
2014-01-16 13:45:00,48.42,48.48,48.42,48.48,30900.0,39.5344,39.5834,39.5344,39.5834,30900.0
2014-01-16 13:50:00,48.48,48.54,48.48,48.54,39200.0,39.5834,39.6324,39.5834,39.6324,39200.0
2014-01-16 13:55:00,48.53,48.54,48.5,48.5,16400.0,39.6242,39.6324,39.5997,39.5997,16400.0
2014-01-16 14:00:00,48.5,48.51,48.5,48.51,2700.0,39.5997,39.6079,39.5997,39.6079,2700.0
2014-01-16 14:05:00,48.5,48.51,48.49,48.49,11600.0,39.5997,39.6079,39.5915,39.5915,11600.0
2014-01-16 14:10:00,48.5,48.54,48.5,48.52,9600.0,39.5997,39.6324,39.5997,39.616,9600.0
2014-01-16 14:15:00,48.52,48.53,48.5,48.51,5900.0,39.616,39.6242,39.5997,39.6079,5900.0
2014-01-16 14:20:00,48.5,48.52,48.49,48.5,15900.0,39.5997,39.616,39.5915,39.5997,15900.0
2014-01-16 14:25:00,48.5,48.51,48.47,48.49,11200.0,39.5997,39.6079,39.5752,39.5915,11200.0
2014-01-16 14:30:00,48.49,48.49,48.45,48.45,15900.0,39.5915,39.5915,39.5589,39.5589,15900.0
2014-01-16 14:35:00,48.44,48.46,48.42,48.45,7000.0,39.5507,39.5671,39.5344,39.5589,7000.0
2014-01-16 14:40:00,48.45,48.46,48.45,48.46,5300.0,39.5589,39.5671,39.5589,39.5671,5300.0
2014-01-16 14:45:00,48.44,48.47,48.44,48.47,8700.0,39.5507,39.5752,39.5507,39.5752,8700.0
2014-01-16 14:50:00,48.47,48.5,48.46,48.49,29800.0,39.5752,39.5997,39.5671,39.5915,29800.0
2014-01-16 14:55:00,48.48,48.51,48.48,48.51,18200.0,39.5834,39.6079,39.5834,39.6079,18200.0
2014-01-16 15:00:00,48.51,48.51,48.47,48.47,10300.0,39.6079,39.6079,39.5752,39.5752,10300.0
2014-01-16 15:05:00,48.47,48.49,48.47,48.48,7200.0,39.5752,39.5915,39.5752,39.5834,7200.0
2014-01-16 15:10:00,48.49,48.5,48.48,48.48,9300.0,39.5915,39.5997,39.5834,39.5834,9300.0
2014-01-16 15:15:00,48.48,48.51,48.47,48.48,19600.0,39.5834,39.6079,39.5752,39.5834,19600.0
2014-01-16 15:20:00,48.49,48.51,48.49,48.5,15000.0,39.5915,39.6079,39.5915,39.5997,15000.0
2014-01-16 15:25:00,48.5,48.51,48.48,48.5,25800.0,39.5997,39.6079,39.5834,39.5997,25800.0
2014-01-16 15:30:00,48.49,48.52,48.48,48.52,17100.0,39.5915,39.616,39.5834,39.616,17100.0
2014-01-16 15:35:00,48.52,48.53,48.51,48.51,16100.0,39.616,39.6242,39.6079,39.6079,16100.0
2014-01-16 15:40:00,48.51,48.51,48.5,48.51,12000.0,39.6079,39.6079,39.5997,39.6079,12000.0
2014-01-16 15:45:00,48.5,48.53,48.47,48.47,30600.0,39.5997,39.6242,39.5752,39.5752,30600.0
2014-01-16 15:50:00,48.48,48.57,48.47,48.57,60000.0,39.5834,39.6569,39.5752,39.6569,60000.0
2014-01-16 15:55:00,48.56,48.57,48.53,48.55,100100.0,39.6487,39.6569,39.6242,39.6405,100100.0
2014-01-17 09:30:00,48.58,48.6,48.48,48.57,328900.0,39.665,39.6814,39.5834,39.6569,328900.0
2014-01-17 09:35:00,48.57,48.63,48.55,48.61,16700.0,39.6569,39.7059,39.6405,39.6895,16700.0
2014-01-17 09:40:00,48.59,48.68,48.59,48.61,14600.0,39.6732,39.7467,39.6732,39.6895,14600.0
2014-01-17 09:45:00,48.6,48.6,48.53,48.53,11600.0,39.6814,39.6814,39.6242,39.6242,11600.0
2014-01-17 09:50:00,48.52,48.59,48.48,48.55,12900.0,39.616,39.6732,39.5834,39.6405,12900.0
2014-01-17 09:55:00,48.55,48.59,48.53,48.58,10800.0,39.6405,39.6732,39.6242,39.665,10800.0
2014-01-17 10:00:00,48.58,48.58,48.51,48.52,16200.0,39.665,39.665,39.6079,39.616,16200.0
2014-01-17 10:05:00,48.53,48.62,48.5,48.53,19700.0,39.6242,39.6977,39.5997,39.6242,19700.0
2014-01-17 10:10:00,48.53,48.56,48.5,48.52,12800.0,39.6242,39.6487,39.5997,39.616,12800.0
2014-01-17 10:15:00,48.53,48.55,48.51,48.53,8500.0,39.6242,39.6405,39.6079,39.6242,8500.0
2014-01-17 10:20:00,48.52,48.54,48.5,48.54,13700.0,39.616,39.6324,39.5997,39.6324,13700.0
2014-01-17 10:25:00,48.54,48.55,48.47,48.49,7000.0,39.6324,39.6405,39.5752,39.5915,7000.0
2014-01-17 10:30:00,48.5,48.53,48.48,48.48,7800.0,39.5997,39.6242,39.5834,39.5834,7800.0
2014-01-17 10:35:00,48.48,48.54,48.48,48.51,18100.0,39.5834,39.6324,39.5834,39.6079,18100.0
2014-01-17 10:40:00,48.51,48.51,48.46,48.47,11900.0,39.6079,39.6079,39.5671,39.5752,11900.0
2014-01-17 10:45:00,48.48,48.51,48.48,48.49,17200.0,39.5834,39.6079,39.5834,39.5915,17200.0
2014-01-17 10:50:00,48.49,48.51,48.49,48.5,9400.0,39.5915,39.6079,39.5915,39.5997,9400.0
2014-01-17 10:55:00,48.5,48.51,48.48,48.51,14500.0,39.5997,39.6079,39.5834,39.6079,14500.0
2014-01-17 11:00:00,48.52,48.59,48.52,48.57,8500.0,39.616,39.6732,39.616,39.6569,8500.0
2014-01-17 11:05:00,48.58,48.58,48.55,48.55,2900.0,39.665,39.665,39.6405,39.6405,2900.0
2014-01-17 11:10:00,48.54,48.57,48.52,48.56,31900.0,39.6324,39.6569,39.616,39.6487,31900.0
2014-01-17 11:15:00,48.56,48.58,48.55,48.57,35400.0,39.6487,39.665,39.6405,39.6569,35400.0
2014-01-17 11:20:00,48.58,48.59,48.57,48.59,32100.0,39.665,39.6732,39.6569,39.6732,32100.0
2014-01-17 11:25:00,48.59,48.62,48.59,48.62,10200.0,39.6732,39.6977,39.6732,39.6977,10200.0
2014-01-17 11:30:00,48.62,48.65,48.62,48.64,14700.0,39.6977,39.7222,39.6977,39.714,14700.0
2014-01-17 11:35:00,48.63,48.64,48.61,48.62,17200.0,39.7059,39.714,39.6895,39.6977,17200.0
2014-01-17 11:40:00,48.62,48.62,48.58,48.58,11700.0,39.6977,39.6977,39.665,39.665,11700.0
2014-01-17 11:45:00,48.58,48.6,48.58,48.59,8400.0,39.665,39.6814,39.665,39.6732,8400.0
2014-01-17 11:50:00,48.6,48.62,48.59,48.62,3500.0,39.6814,39.6977,39.6732,39.6977,3500.0
2014-01-17 11:55:00,48.62,48.62,48.6,48.61,8000.0,39.6977,39.6977,39.6814,39.6895,8000.0
2014-01-17 12:00:00,48.6,48.61,48.59,48.61,4100.0,39.6814,39.6895,39.6732,39.6895,4100.0
2014-01-17 12:05:00,48.62,48.62,48.61,48.62,6000.0,39.6977,39.6977,39.6895,39.6977,6000.0
2014-01-17 12:10:00,48.62,48.67,48.61,48.67,7200.0,39.6977,39.7385,39.6895,39.7385,7200.0
2014-01-17 12:15:00,48.68,48.68,48.66,48.67,4100.0,39.7467,39.7467,39.7304,39.7385,4100.0
2014-01-17 12:20:00,48.66,48.69,48.66,48.69,8800.0,39.7304,39.7548,39.7304,39.7548,8800.0
2014-01-17 12:25:00,48.69,48.69,48.67,48.69,4500.0,39.7548,39.7548,39.7385,39.7548,4500.0
2014-01-17 12:30:00,48.68,48.69,48.66,48.67,7100.0,39.7467,39.7548,39.7304,39.7385,7100.0
2014-01-17 12:35:00,48.67,48.68,48.66,48.67,6800.0,39.7385,39.7467,39.7304,39.7385,6800.0
2014-01-17 12:40:00,48.68,48.71,48.68,48.71,7900.0,39.7467,39.7712,39.7467,39.7712,7900.0
2014-01-17 12:45:00,48.71,48.73,48.71,48.72,9000.0,39.7712,39.7875,39.7712,39.7793,9000.0
2014-01-17 12:50:00,48.72,48.72,48.72,48.72,1000.0,39.7793,39.7793,39.7793,39.7793,1000.0
2014-01-17 12:55:00,48.71,48.71,48.68,48.68,5900.0,39.7712,39.7712,39.7467,39.7467,5900.0
2014-01-17 13:00:00,48.69,48.7,48.68,48.7,7500.0,39.7548,39.763,39.7467,39.763,7500.0
2014-01-17 13:05:00,48.71,48.71,48.68,48.68,12900.0,39.7712,39.7712,39.7467,39.7467,12900.0
2014-01-17 13:10:00,48.67,48.67,48.64,48.64,6300.0,39.7385,39.7385,39.714,39.714,6300.0
2014-01-17 13:15:00,48.64,48.65,48.6,48.64,11300.0,39.714,39.7222,39.6814,39.714,11300.0
2014-01-17 13:20:00,48.64,48.64,48.63,48.63,2800.0,39.714,39.714,39.7059,39.7059,2800.0
2014-01-17 13:25:00,48.62,48.63,48.61,48.61,3900.0,39.6977,39.7059,39.6895,39.6895,3900.0
2014-01-17 13:30:00,48.61,48.62,48.61,48.62,10000.0,39.6895,39.6977,39.6895,39.6977,10000.0
2014-01-17 13:35:00,48.61,48.62,48.61,48.62,2700.0,39.6895,39.6977,39.6895,39.6977,2700.0
2014-01-17 13:40:00,48.62,48.62,48.6,48.61,6200.0,39.6977,39.6977,39.6814,39.6895,6200.0
2014-01-17 13:45:00,48.61,48.62,48.6,48.62,20700.0,39.6895,39.6977,39.6814,39.6977,20700.0
2014-01-17 13:50:00,48.62,48.62,48.6,48.62,3300.0,39.6977,39.6977,39.6814,39.6977,3300.0
2014-01-17 13:55:00,48.62,48.64,48.61,48.63,8100.0,39.6977,39.714,39.6895,39.7059,8100.0
2014-01-17 14:00:00,48.62,48.62,48.61,48.61,2200.0,39.6977,39.6977,39.6895,39.6895,2200.0
2014-01-17 14:05:00,48.62,48.67,48.62,48.67,10700.0,39.6977,39.7385,39.6977,39.7385,10700.0
2014-01-17 14:10:00,48.67,48.7,48.65,48.69,17700.0,39.7385,39.763,39.7222,39.7548,17700.0
2014-01-17 14:15:00,48.68,48.69,48.66,48.68,11900.0,39.7467,39.7548,39.7304,39.7467,11900.0
2014-01-17 14:20:00,48.68,48.69,48.67,48.68,7400.0,39.7467,39.7548,39.7385,39.7467,7400.0
2014-01-17 14:25:00,48.68,48.7,48.67,48.67,6500.0,39.7467,39.763,39.7385,39.7385,6500.0
2014-01-17 14:30:00,48.68,48.68,48.67,48.67,2000.0,39.7467,39.7467,39.7385,39.7385,2000.0
2014-01-17 14:35:00,48.68,48.68,48.65,48.65,5300.0,39.7467,39.7467,39.7222,39.7222,5300.0
2014-01-17 14:40:00,48.65,48.66,48.62,48.62,12900.0,39.7222,39.7304,39.6977,39.6977,12900.0
2014-01-17 14:45:00,48.62,48.62,48.6,48.6,18900.0,39.6977,39.6977,39.6814,39.6814,18900.0
2014-01-17 14:50:00,48.61,48.61,48.59,48.59,8100.0,39.6895,39.6895,39.6732,39.6732,8100.0
2014-01-17 14:55:00,48.59,48.61,48.58,48.59,12300.0,39.6732,39.6895,39.665,39.6732,12300.0
2014-01-17 15:00:00,48.6,48.62,48.58,48.6,9600.0,39.6814,39.6977,39.665,39.6814,9600.0
2014-01-17 15:05:00,48.59,48.6,48.56,48.57,11000.0,39.6732,39.6814,39.6487,39.6569,11000.0
2014-01-17 15:10:00,48.56,48.57,48.52,48.55,10900.0,39.6487,39.6569,39.616,39.6405,10900.0
2014-01-17 15:15:00,48.55,48.55,48.5,48.54,9700.0,39.6405,39.6405,39.5997,39.6324,9700.0
2014-01-17 15:20:00,48.53,48.53,48.5,48.51,29400.0,39.6242,39.6242,39.5997,39.6079,29400.0
2014-01-17 15:25:00,48.52,48.54,48.51,48.53,20800.0,39.616,39.6324,39.6079,39.6242,20800.0
2014-01-17 15:30:00,48.52,48.52,48.42,48.43,20800.0,39.616,39.616,39.5344,39.5426,20800.0
2014-01-17 15:35:00,48.43,48.48,48.42,48.45,23600.0,39.5426,39.5834,39.5344,39.5589,23600.0
2014-01-17 15:40:00,48.44,48.46,48.41,48.44,27300.0,39.5507,39.5671,39.5262,39.5507,27300.0
2014-01-17 15:45:00,48.45,48.51,48.44,48.49,41700.0,39.5589,39.6079,39.5507,39.5915,41700.0
2014-01-17 15:50:00,48.5,48.52,48.48,48.48,43800.0,39.5997,39.616,39.5834,39.5834,43800.0
2014-01-17 15:55:00,48.49,48.53,48.46,48.5,60100.0,39.5915,39.6242,39.5671,39.5997,60100.0
2014-01-21 09:30:00,48.63,48.71,48.59,48.67,44500.0,39.7059,39.7712,39.6732,39.7385,44500.0
2014-01-21 09:35:00,48.67,48.83,48.67,48.72,52400.0,39.7385,39.8692,39.7385,39.7793,52400.0
2014-01-21 09:40:00,48.73,48.76,48.69,48.74,9700.0,39.7875,39.812,39.7548,39.7957,9700.0
2014-01-21 09:45:00,48.73,48.83,48.73,48.83,18700.0,39.7875,39.8692,39.7875,39.8692,18700.0
2014-01-21 09:50:00,48.83,48.83,48.75,48.76,9400.0,39.8692,39.8692,39.8038,39.812,9400.0
2014-01-21 09:55:00,48.74,48.74,48.63,48.68,12400.0,39.7957,39.7957,39.7059,39.7467,12400.0
2014-01-21 10:00:00,48.67,48.67,48.57,48.58,15700.0,39.7385,39.7385,39.6569,39.665,15700.0
2014-01-21 10:05:00,48.59,48.62,48.54,48.55,15400.0,39.6732,39.6977,39.6324,39.6405,15400.0
2014-01-21 10:10:00,48.56,48.56,48.46,48.48,24100.0,39.6487,39.6487,39.5671,39.5834,24100.0
2014-01-21 10:15:00,48.48,48.51,48.45,48.51,11000.0,39.5834,39.6079,39.5589,39.6079,11000.0
2014-01-21 10:20:00,48.51,48.51,48.41,48.41,52000.0,39.6079,39.6079,39.5262,39.5262,52000.0
2014-01-21 10:25:00,48.42,48.47,48.42,48.44,39200.0,39.5344,39.5752,39.5344,39.5507,39200.0
2014-01-21 10:30:00,48.44,48.44,48.4,48.42,19100.0,39.5507,39.5507,39.5181,39.5344,19100.0
2014-01-21 10:35:00,48.41,48.45,48.41,48.44,25800.0,39.5262,39.5589,39.5262,39.5507,25800.0
2014-01-21 10:40:00,48.43,48.46,48.43,48.45,5500.0,39.5426,39.5671,39.5426,39.5589,5500.0
2014-01-21 10:45:00,48.44,48.44,48.4,48.41,8300.0,39.5507,39.5507,39.5181,39.5262,8300.0
2014-01-21 10:50:00,48.4,48.43,48.39,48.42,10800.0,39.5181,39.5426,39.5099,39.5344,10800.0
2014-01-21 10:55:00,48.41,48.41,48.37,48.4,10000.0,39.5262,39.5262,39.4936,39.5181,10000.0
2014-01-21 11:00:00,48.4,48.44,48.39,48.42,69800.0,39.5181,39.5507,39.5099,39.5344,69800.0
2014-01-21 11:05:00,48.42,48.44,48.34,48.34,77900.0,39.5344,39.5507,39.4691,39.4691,77900.0
2014-01-21 11:10:00,48.33,48.34,48.21,48.22,32700.0,39.4609,39.4691,39.3629,39.3711,32700.0
2014-01-21 11:15:00,48.23,48.23,48.14,48.16,36900.0,39.3793,39.3793,39.3058,39.3221,36900.0
2014-01-21 11:20:00,48.16,48.18,48.14,48.16,38900.0,39.3221,39.3384,39.3058,39.3221,38900.0
2014-01-21 11:25:00,48.16,48.2,48.15,48.15,11000.0,39.3221,39.3548,39.3139,39.3139,11000.0
2014-01-21 11:30:00,48.16,48.21,48.16,48.2,10500.0,39.3221,39.3629,39.3221,39.3548,10500.0
2014-01-21 11:35:00,48.2,48.2,48.17,48.17,30700.0,39.3548,39.3548,39.3303,39.3303,30700.0
2014-01-21 11:40:00,48.17,48.2,48.15,48.19,11500.0,39.3303,39.3548,39.3139,39.3466,11500.0
2014-01-21 11:45:00,48.21,48.22,48.18,48.2,25000.0,39.3629,39.3711,39.3384,39.3548,25000.0
2014-01-21 11:50:00,48.2,48.2,48.14,48.17,11600.0,39.3548,39.3548,39.3058,39.3303,11600.0
2014-01-21 11:55:00,48.18,48.22,48.16,48.22,14600.0,39.3384,39.3711,39.3221,39.3711,14600.0
2014-01-21 12:00:00,48.21,48.22,48.17,48.17,6000.0,39.3629,39.3711,39.3303,39.3303,6000.0
2014-01-21 12:05:00,48.17,48.17,48.1,48.15,15400.0,39.3303,39.3303,39.2731,39.3139,15400.0
2014-01-21 12:10:00,48.15,48.2,48.15,48.17,12700.0,39.3139,39.3548,39.3139,39.3303,12700.0
2014-01-21 12:15:00,48.18,48.23,48.18,48.22,14500.0,39.3384,39.3793,39.3384,39.3711,14500.0
2014-01-21 12:20:00,48.22,48.3,48.22,48.3,16900.0,39.3711,39.4364,39.3711,39.4364,16900.0
2014-01-21 12:25:00,48.3,48.32,48.26,48.26,11000.0,39.4364,39.4527,39.4038,39.4038,11000.0
2014-01-21 12:30:00,48.26,48.3,48.26,48.3,6800.0,39.4038,39.4364,39.4038,39.4364,6800.0
2014-01-21 12:35:00,48.3,48.32,48.3,48.3,6000.0,39.4364,39.4527,39.4364,39.4364,6000.0
2014-01-21 12:40:00,48.29,48.36,48.29,48.34,12000.0,39.4282,39.4854,39.4282,39.4691,12000.0
2014-01-21 12:45:00,48.33,48.34,48.3,48.3,10900.0,39.4609,39.4691,39.4364,39.4364,10900.0
2014-01-21 12:50:00,48.3,48.35,48.29,48.35,19900.0,39.4364,39.4772,39.4282,39.4772,19900.0
2014-01-21 12:55:00,48.34,48.35,48.32,48.34,9800.0,39.4691,39.4772,39.4527,39.4691,9800.0
2014-01-21 13:00:00,48.35,48.42,48.35,48.41,16300.0,39.4772,39.5344,39.4772,39.5262,16300.0
2014-01-21 13:05:00,48.41,48.48,48.41,48.48,24100.0,39.5262,39.5834,39.5262,39.5834,24100.0
2014-01-21 13:10:00,48.47,48.48,48.38,48.38,10100.0,39.5752,39.5834,39.5017,39.5017,10100.0
2014-01-21 13:15:00,48.38,48.39,48.37,48.37,6200.0,39.5017,39.5099,39.4936,39.4936,6200.0
2014-01-21 13:20:00,48.37,48.4,48.34,48.4,8400.0,39.4936,39.5181,39.4691,39.5181,8400.0
2014-01-21 13:25:00,48.4,48.4,48.36,48.36,3800.0,39.5181,39.5181,39.4854,39.4854,3800.0
2014-01-21 13:30:00,48.36,48.46,48.36,48.45,11300.0,39.4854,39.5671,39.4854,39.5589,11300.0
2014-01-21 13:35:00,48.45,48.5,48.43,48.45,51800.0,39.5589,39.5997,39.5426,39.5589,51800.0
2014-01-21 13:40:00,48.45,48.5,48.44,48.5,9900.0,39.5589,39.5997,39.5507,39.5997,9900.0
2014-01-21 13:45:00,48.5,48.52,48.49,48.5,8000.0,39.5997,39.616,39.5915,39.5997,8000.0
2014-01-21 13:50:00,48.5,48.5,48.48,48.48,7000.0,39.5997,39.5997,39.5834,39.5834,7000.0
2014-01-21 13:55:00,48.48,48.48,48.45,48.45,10700.0,39.5834,39.5834,39.5589,39.5589,10700.0
2014-01-21 14:00:00,48.44,48.48,48.44,48.46,9900.0,39.5507,39.5834,39.5507,39.5671,9900.0
2014-01-21 14:05:00,48.46,48.47,48.42,48.43,8400.0,39.5671,39.5752,39.5344,39.5426,8400.0
2014-01-21 14:10:00,48.43,48.47,48.41,48.47,10800.0,39.5426,39.5752,39.5262,39.5752,10800.0
2014-01-21 14:15:00,48.47,48.47,48.44,48.45,8500.0,39.5752,39.5752,39.5507,39.5589,8500.0
2014-01-21 14:20:00,48.44,48.45,48.4,48.4,7600.0,39.5507,39.5589,39.5181,39.5181,7600.0
2014-01-21 14:25:00,48.41,48.45,48.4,48.43,9500.0,39.5262,39.5589,39.5181,39.5426,9500.0
2014-01-21 14:30:00,48.43,48.47,48.42,48.46,10500.0,39.5426,39.5752,39.5344,39.5671,10500.0
2014-01-21 14:35:00,48.46,48.54,48.46,48.52,14300.0,39.5671,39.6324,39.5671,39.616,14300.0
2014-01-21 14:40:00,48.52,48.52,48.48,48.51,15600.0,39.616,39.616,39.5834,39.6079,15600.0
2014-01-21 14:45:00,48.5,48.5,48.48,48.48,12000.0,39.5997,39.5997,39.5834,39.5834,12000.0
2014-01-21 14:50:00,48.48,48.48,48.44,48.47,11900.0,39.5834,39.5834,39.5507,39.5752,11900.0
2014-01-21 14:55:00,48.46,48.46,48.44,48.46,9100.0,39.5671,39.5671,39.5507,39.5671,9100.0
2014-01-21 15:00:00,48.45,48.45,48.43,48.44,8000.0,39.5589,39.5589,39.5426,39.5507,8000.0
2014-01-21 15:05:00,48.44,48.46,48.41,48.41,18800.0,39.5507,39.5671,39.5262,39.5262,18800.0
2014-01-21 15:10:00,48.42,48.43,48.4,48.41,11600.0,39.5344,39.5426,39.5181,39.5262,11600.0
2014-01-21 15:15:00,48.4,48.41,48.37,48.41,17000.0,39.5181,39.5262,39.4936,39.5262,17000.0
2014-01-21 15:20:00,48.41,48.42,48.39,48.39,8700.0,39.5262,39.5344,39.5099,39.5099,8700.0
2014-01-21 15:25:00,48.39,48.4,48.37,48.39,26200.0,39.5099,39.5181,39.4936,39.5099,26200.0
2014-01-21 15:30:00,48.38,48.4,48.37,48.4,33500.0,39.5017,39.5181,39.4936,39.5181,33500.0
2014-01-21 15:35:00,48.4,48.41,48.39,48.4,36200.0,39.5181,39.5262,39.5099,39.5181,36200.0
2014-01-21 15:40:00,48.41,48.42,48.4,48.41,48100.0,39.5262,39.5344,39.5181,39.5262,48100.0
2014-01-21 15:45:00,48.4,48.41,48.38,48.4,61000.0,39.5181,39.5262,39.5017,39.5181,61000.0
2014-01-21 15:50:00,48.39,48.43,48.39,48.43,72700.0,39.5099,39.5426,39.5099,39.5426,72700.0
2014-01-21 15:55:00,48.43,48.52,48.42,48.51,282100.0,39.5426,39.616,39.5344,39.6079,282100.0
2014-01-22 09:30:00,48.71,48.75,48.46,48.49,44100.0,39.7712,39.8038,39.5671,39.5915,44100.0
2014-01-22 09:35:00,48.49,48.53,48.4,48.42,16800.0,39.5915,39.6242,39.5181,39.5344,16800.0
2014-01-22 09:40:00,48.43,48.53,48.41,48.51,124400.0,39.5426,39.6242,39.5262,39.6079,124400.0
2014-01-22 09:45:00,48.51,48.73,48.51,48.73,16300.0,39.6079,39.7875,39.6079,39.7875,16300.0
2014-01-22 09:50:00,48.73,48.75,48.66,48.73,29000.0,39.7875,39.8038,39.7304,39.7875,29000.0
2014-01-22 09:55:00,48.73,48.73,48.56,48.56,49700.0,39.7875,39.7875,39.6487,39.6487,49700.0
2014-01-22 10:00:00,48.56,48.64,48.56,48.57,34900.0,39.6487,39.714,39.6487,39.6569,34900.0
2014-01-22 10:05:00,48.57,48.63,48.55,48.59,21000.0,39.6569,39.7059,39.6405,39.6732,21000.0
2014-01-22 10:10:00,48.58,48.59,48.5,48.52,18300.0,39.665,39.6732,39.5997,39.616,18300.0
2014-01-22 10:15:00,48.52,48.53,48.47,48.48,19400.0,39.616,39.6242,39.5752,39.5834,19400.0
2014-01-22 10:20:00,48.48,48.51,48.46,48.51,26600.0,39.5834,39.6079,39.5671,39.6079,26600.0
2014-01-22 10:25:00,48.51,48.54,48.5,48.53,20400.0,39.6079,39.6324,39.5997,39.6242,20400.0
2014-01-22 10:30:00,48.53,48.53,48.47,48.48,8900.0,39.6242,39.6242,39.5752,39.5834,8900.0
2014-01-22 10:35:00,48.48,48.48,48.44,48.46,16900.0,39.5834,39.5834,39.5507,39.5671,16900.0
2014-01-22 10:40:00,48.45,48.5,48.43,48.43,13400.0,39.5589,39.5997,39.5426,39.5426,13400.0
2014-01-22 10:45:00,48.43,48.46,48.39,48.4,28900.0,39.5426,39.5671,39.5099,39.5181,28900.0
2014-01-22 10:50:00,48.4,48.42,48.36,48.36,15800.0,39.5181,39.5344,39.4854,39.4854,15800.0
2014-01-22 10:55:00,48.36,48.38,48.33,48.38,35700.0,39.4854,39.5017,39.4609,39.5017,35700.0
2014-01-22 11:00:00,48.38,48.43,48.38,48.41,35300.0,39.5017,39.5426,39.5017,39.5262,35300.0
2014-01-22 11:05:00,48.42,48.48,48.42,48.48,21000.0,39.5344,39.5834,39.5344,39.5834,21000.0
2014-01-22 11:10:00,48.48,48.5,48.48,48.5,13100.0,39.5834,39.5997,39.5834,39.5997,13100.0
2014-01-22 11:15:00,48.5,48.53,48.49,48.53,27400.0,39.5997,39.6242,39.5915,39.6242,27400.0
2014-01-22 11:20:00,48.54,48.6,48.52,48.6,23000.0,39.6324,39.6814,39.616,39.6814,23000.0
2014-01-22 11:25:00,48.6,48.63,48.59,48.59,16400.0,39.6814,39.7059,39.6732,39.6732,16400.0
2014-01-22 11:30:00,48.59,48.63,48.59,48.61,19500.0,39.6732,39.7059,39.6732,39.6895,19500.0
2014-01-22 11:35:00,48.6,48.61,48.57,48.59,7700.0,39.6814,39.6895,39.6569,39.6732,7700.0
2014-01-22 11:40:00,48.59,48.59,48.53,48.53,28300.0,39.6732,39.6732,39.6242,39.6242,28300.0
2014-01-22 11:45:00,48.54,48.55,48.51,48.53,12600.0,39.6324,39.6405,39.6079,39.6242,12600.0
2014-01-22 11:50:00,48.54,48.54,48.53,48.54,6500.0,39.6324,39.6324,39.6242,39.6324,6500.0
2014-01-22 11:55:00,48.54,48.57,48.51,48.55,67700.0,39.6324,39.6569,39.6079,39.6405,67700.0
2014-01-22 12:00:00,48.56,48.57,48.54,48.56,12800.0,39.6487,39.6569,39.6324,39.6487,12800.0
2014-01-22 12:05:00,48.57,48.57,48.55,48.56,13700.0,39.6569,39.6569,39.6405,39.6487,13700.0
2014-01-22 12:10:00,48.55,48.59,48.55,48.58,19200.0,39.6405,39.6732,39.6405,39.665,19200.0
2014-01-22 12:15:00,48.59,48.61,48.58,48.59,9500.0,39.6732,39.6895,39.665,39.6732,9500.0
2014-01-22 12:20:00,48.59,48.63,48.59,48.63,19500.0,39.6732,39.7059,39.6732,39.7059,19500.0
2014-01-22 12:25:00,48.63,48.63,48.61,48.63,37100.0,39.7059,39.7059,39.6895,39.7059,37100.0
2014-01-22 12:30:00,48.63,48.69,48.62,48.66,169700.0,39.7059,39.7548,39.6977,39.7304,169700.0
2014-01-22 12:35:00,48.66,48.66,48.65,48.65,2200.0,39.7304,39.7304,39.7222,39.7222,2200.0
2014-01-22 12:40:00,48.66,48.66,48.63,48.63,15500.0,39.7304,39.7304,39.7059,39.7059,15500.0
2014-01-22 12:45:00,48.62,48.65,48.62,48.65,4500.0,39.6977,39.7222,39.6977,39.7222,4500.0
2014-01-22 12:50:00,48.64,48.65,48.62,48.62,21800.0,39.714,39.7222,39.6977,39.6977,21800.0
2014-01-22 12:55:00,48.62,48.62,48.6,48.6,18100.0,39.6977,39.6977,39.6814,39.6814,18100.0
2014-01-22 13:00:00,48.61,48.62,48.57,48.58,11100.0,39.6895,39.6977,39.6569,39.665,11100.0
2014-01-22 13:05:00,48.58,48.6,48.58,48.6,3000.0,39.665,39.6814,39.665,39.6814,3000.0
2014-01-22 13:10:00,48.61,48.68,48.61,48.66,8600.0,39.6895,39.7467,39.6895,39.7304,8600.0
2014-01-22 13:15:00,48.66,48.68,48.65,48.68,5600.0,39.7304,39.7467,39.7222,39.7467,5600.0
2014-01-22 13:20:00,48.67,48.67,48.64,48.65,16100.0,39.7385,39.7385,39.714,39.7222,16100.0
2014-01-22 13:25:00,48.64,48.66,48.62,48.66,115900.0,39.714,39.7304,39.6977,39.7304,115900.0
2014-01-22 13:30:00,48.66,48.66,48.65,48.65,6200.0,39.7304,39.7304,39.7222,39.7222,6200.0
2014-01-22 13:35:00,48.65,48.67,48.64,48.67,6200.0,39.7222,39.7385,39.714,39.7385,6200.0
2014-01-22 13:40:00,48.67,48.68,48.62,48.63,11700.0,39.7385,39.7467,39.6977,39.7059,11700.0
2014-01-22 13:45:00,48.63,48.64,48.59,48.59,5900.0,39.7059,39.714,39.6732,39.6732,5900.0
2014-01-22 13:50:00,48.59,48.63,48.58,48.63,7200.0,39.6732,39.7059,39.665,39.7059,7200.0
2014-01-22 13:55:00,48.63,48.68,48.61,48.66,8200.0,39.7059,39.7467,39.6895,39.7304,8200.0
2014-01-22 14:00:00,48.66,48.67,48.66,48.66,7200.0,39.7304,39.7385,39.7304,39.7304,7200.0
2014-01-22 14:05:00,48.67,48.67,48.66,48.66,2900.0,39.7385,39.7385,39.7304,39.7304,2900.0
2014-01-22 14:10:00,48.66,48.67,48.63,48.63,8000.0,39.7304,39.7385,39.7059,39.7059,8000.0
2014-01-22 14:15:00,48.63,48.7,48.62,48.7,53700.0,39.7059,39.763,39.6977,39.763,53700.0
2014-01-22 14:20:00,48.7,48.74,48.67,48.67,85200.0,39.763,39.7957,39.7385,39.7385,85200.0
2014-01-22 14:25:00,48.67,48.67,48.63,48.66,23600.0,39.7385,39.7385,39.7059,39.7304,23600.0
2014-01-22 14:30:00,48.66,48.68,48.66,48.66,5600.0,39.7304,39.7467,39.7304,39.7304,5600.0
2014-01-22 14:35:00,48.66,48.68,48.66,48.67,4400.0,39.7304,39.7467,39.7304,39.7385,4400.0
2014-01-22 14:40:00,48.68,48.68,48.65,48.65,10300.0,39.7467,39.7467,39.7222,39.7222,10300.0
2014-01-22 14:45:00,48.66,48.66,48.6,48.63,21600.0,39.7304,39.7304,39.6814,39.7059,21600.0
2014-01-22 14:50:00,48.63,48.63,48.59,48.61,14200.0,39.7059,39.7059,39.6732,39.6895,14200.0
2014-01-22 14:55:00,48.61,48.66,48.6,48.66,11200.0,39.6895,39.7304,39.6814,39.7304,11200.0
2014-01-22 15:00:00,48.66,48.66,48.64,48.65,8800.0,39.7304,39.7304,39.714,39.7222,8800.0
2014-01-22 15:05:00,48.65,48.67,48.64,48.67,14100.0,39.7222,39.7385,39.714,39.7385,14100.0
2014-01-22 15:10:00,48.66,48.66,48.64,48.66,8300.0,39.7304,39.7304,39.714,39.7304,8300.0
2014-01-22 15:15:00,48.65,48.67,48.64,48.65,11800.0,39.7222,39.7385,39.714,39.7222,11800.0
2014-01-22 15:20:00,48.65,48.68,48.65,48.67,11100.0,39.7222,39.7467,39.7222,39.7385,11100.0
2014-01-22 15:25:00,48.67,48.67,48.64,48.65,14100.0,39.7385,39.7385,39.714,39.7222,14100.0
2014-01-22 15:30:00,48.66,48.66,48.64,48.65,17200.0,39.7304,39.7304,39.714,39.7222,17200.0
2014-01-22 15:35:00,48.65,48.69,48.64,48.69,21300.0,39.7222,39.7548,39.714,39.7548,21300.0
2014-01-22 15:40:00,48.69,48.69,48.65,48.65,14900.0,39.7548,39.7548,39.7222,39.7222,14900.0
2014-01-22 15:45:00,48.66,48.72,48.65,48.69,45500.0,39.7304,39.7793,39.7222,39.7548,45500.0
2014-01-22 15:50:00,48.7,48.7,48.66,48.66,24600.0,39.763,39.763,39.7304,39.7304,24600.0
2014-01-22 15:55:00,48.66,48.67,48.64,48.64,75500.0,39.7304,39.7385,39.714,39.714,75500.0
2014-01-23 09:30:00,48.19,48.46,48.16,48.28,73300.0,39.3466,39.5671,39.3221,39.4201,73300.0
2014-01-23 09:35:00,48.26,48.34,48.21,48.31,230300.0,39.4038,39.4691,39.3629,39.4446,230300.0
2014-01-23 09:40:00,48.28,48.3,48.19,48.23,9200.0,39.4201,39.4364,39.3466,39.3793,9200.0
2014-01-23 09:45:00,48.26,48.29,48.16,48.2,7700.0,39.4038,39.4282,39.3221,39.3548,7700.0
2014-01-23 09:50:00,48.19,48.19,48.09,48.13,10800.0,39.3466,39.3466,39.265,39.2976,10800.0
2014-01-23 09:55:00,48.14,48.14,48.0,48.01,12200.0,39.3058,39.3058,39.1915,39.1996,12200.0
2014-01-23 10:00:00,48.02,48.14,48.02,48.05,21800.0,39.2078,39.3058,39.2078,39.2323,21800.0
2014-01-23 10:05:00,48.07,48.07,47.95,48.0,27400.0,39.2486,39.2486,39.1506,39.1915,27400.0
2014-01-23 10:10:00,47.99,48.01,47.93,47.97,17900.0,39.1833,39.1996,39.1343,39.167,17900.0
2014-01-23 10:15:00,47.96,48.06,47.93,48.02,7500.0,39.1588,39.2405,39.1343,39.2078,7500.0
2014-01-23 10:20:00,48.02,48.05,48.0,48.0,6500.0,39.2078,39.2323,39.1915,39.1915,6500.0
2014-01-23 10:25:00,48.0,48.0,47.95,47.98,12500.0,39.1915,39.1915,39.1506,39.1751,12500.0
2014-01-23 10:30:00,47.98,48.02,47.95,48.01,19700.0,39.1751,39.2078,39.1506,39.1996,19700.0
2014-01-23 10:35:00,48.01,48.05,48.0,48.0,10700.0,39.1996,39.2323,39.1915,39.1915,10700.0
2014-01-23 10:40:00,48.0,48.02,47.96,47.99,9800.0,39.1915,39.2078,39.1588,39.1833,9800.0
2014-01-23 10:45:00,47.99,47.99,47.95,47.95,11400.0,39.1833,39.1833,39.1506,39.1506,11400.0
2014-01-23 10:50:00,47.95,47.95,47.89,47.89,16300.0,39.1506,39.1506,39.1017,39.1017,16300.0
2014-01-23 10:55:00,47.89,47.95,47.89,47.95,14700.0,39.1017,39.1506,39.1017,39.1506,14700.0
2014-01-23 11:00:00,47.96,47.98,47.91,47.92,14400.0,39.1588,39.1751,39.118,39.1261,14400.0
2014-01-23 11:05:00,47.92,47.96,47.91,47.96,6100.0,39.1261,39.1588,39.118,39.1588,6100.0
2014-01-23 11:10:00,47.95,48.03,47.95,48.03,13600.0,39.1506,39.216,39.1506,39.216,13600.0
2014-01-23 11:15:00,48.03,48.11,48.03,48.08,11000.0,39.216,39.2813,39.216,39.2568,11000.0
2014-01-23 11:20:00,48.08,48.09,48.04,48.08,10000.0,39.2568,39.265,39.2241,39.2568,10000.0
2014-01-23 11:25:00,48.07,48.1,48.06,48.09,8900.0,39.2486,39.2731,39.2405,39.265,8900.0
2014-01-23 11:30:00,48.09,48.11,48.05,48.09,37900.0,39.265,39.2813,39.2323,39.265,37900.0
2014-01-23 11:35:00,48.08,48.09,48.0,48.03,14400.0,39.2568,39.265,39.1915,39.216,14400.0
2014-01-23 11:40:00,48.04,48.08,48.04,48.07,7100.0,39.2241,39.2568,39.2241,39.2486,7100.0
2014-01-23 11:45:00,48.07,48.1,48.02,48.05,9000.0,39.2486,39.2731,39.2078,39.2323,9000.0
2014-01-23 11:50:00,48.06,48.07,48.05,48.05,5800.0,39.2405,39.2486,39.2323,39.2323,5800.0
2014-01-23 11:55:00,48.05,48.08,48.05,48.07,8300.0,39.2323,39.2568,39.2323,39.2486,8300.0
2014-01-23 12:00:00,48.08,48.09,48.04,48.04,6700.0,39.2568,39.265,39.2241,39.2241,6700.0
2014-01-23 12:05:00,48.04,48.04,47.98,47.98,11700.0,39.2241,39.2241,39.1751,39.1751,11700.0
2014-01-23 12:10:00,47.98,47.98,47.94,47.94,13000.0,39.1751,39.1751,39.1425,39.1425,13000.0
2014-01-23 12:15:00,47.95,47.96,47.93,47.96,6300.0,39.1506,39.1588,39.1343,39.1588,6300.0
2014-01-23 12:20:00,47.95,47.96,47.85,47.85,14200.0,39.1506,39.1588,39.069,39.069,14200.0
2014-01-23 12:25:00,47.85,47.88,47.84,47.87,8100.0,39.069,39.0935,39.0608,39.0853,8100.0
2014-01-23 12:30:00,47.87,47.87,47.81,47.81,5800.0,39.0853,39.0853,39.0363,39.0363,5800.0
2014-01-23 12:35:00,47.83,47.92,47.83,47.92,2500.0,39.0527,39.1261,39.0527,39.1261,2500.0
2014-01-23 12:40:00,47.92,47.98,47.91,47.93,7800.0,39.1261,39.1751,39.118,39.1343,7800.0
2014-01-23 12:45:00,47.93,47.94,47.91,47.93,2800.0,39.1343,39.1425,39.118,39.1343,2800.0
2014-01-23 12:50:00,47.93,47.94,47.9,47.92,6700.0,39.1343,39.1425,39.1098,39.1261,6700.0
2014-01-23 12:55:00,47.92,47.93,47.86,47.91,11000.0,39.1261,39.1343,39.0772,39.118,11000.0
2014-01-23 13:00:00,47.91,47.91,47.8,47.81,12100.0,39.118,39.118,39.0282,39.0363,12100.0
2014-01-23 13:05:00,47.83,47.87,47.82,47.86,9100.0,39.0527,39.0853,39.0445,39.0772,9100.0
2014-01-23 13:10:00,47.86,47.9,47.83,47.84,19200.0,39.0772,39.1098,39.0527,39.0608,19200.0
2014-01-23 13:15:00,47.84,47.89,47.84,47.88,6300.0,39.0608,39.1017,39.0608,39.0935,6300.0
2014-01-23 13:20:00,47.88,47.9,47.87,47.87,6200.0,39.0935,39.1098,39.0853,39.0853,6200.0
2014-01-23 13:25:00,47.87,47.87,47.79,47.8,22000.0,39.0853,39.0853,39.02,39.0282,22000.0
2014-01-23 13:30:00,47.79,47.81,47.76,47.8,13800.0,39.02,39.0363,38.9955,39.0282,13800.0
2014-01-23 13:35:00,47.8,47.81,47.74,47.74,12100.0,39.0282,39.0363,38.9792,38.9792,12100.0
2014-01-23 13:40:00,47.75,47.76,47.69,47.69,16400.0,38.9873,38.9955,38.9384,38.9384,16400.0
2014-01-23 13:45:00,47.68,47.71,47.63,47.64,13700.0,38.9302,38.9547,38.8894,38.8975,13700.0
2014-01-23 13:50:00,47.64,47.68,47.64,47.67,22600.0,38.8975,38.9302,38.8975,38.922,22600.0
2014-01-23 13:55:00,47.67,47.69,47.62,47.63,22600.0,38.922,38.9384,38.8812,38.8894,22600.0
2014-01-23 14:00:00,47.63,47.64,47.59,47.64,36200.0,38.8894,38.8975,38.8567,38.8975,36200.0
2014-01-23 14:05:00,47.64,47.65,47.61,47.61,18100.0,38.8975,38.9057,38.873,38.873,18100.0
2014-01-23 14:10:00,47.61,47.63,47.58,47.59,20700.0,38.873,38.8894,38.8485,38.8567,20700.0
2014-01-23 14:15:00,47.6,47.63,47.59,47.61,15500.0,38.8649,38.8894,38.8567,38.873,15500.0
2014-01-23 14:20:00,47.62,47.65,47.59,47.62,20300.0,38.8812,38.9057,38.8567,38.8812,20300.0
2014-01-23 14:25:00,47.63,47.63,47.58,47.6,18300.0,38.8894,38.8894,38.8485,38.8649,18300.0
2014-01-23 14:30:00,47.6,47.62,47.6,47.62,5000.0,38.8649,38.8812,38.8649,38.8812,5000.0
2014-01-23 14:35:00,47.62,47.62,47.58,47.59,19500.0,38.8812,38.8812,38.8485,38.8567,19500.0
2014-01-23 14:40:00,47.59,47.61,47.58,47.59,14700.0,38.8567,38.873,38.8485,38.8567,14700.0
2014-01-23 14:45:00,47.6,47.61,47.59,47.59,11400.0,38.8649,38.873,38.8567,38.8567,11400.0
2014-01-23 14:50:00,47.61,47.65,47.61,47.65,11700.0,38.873,38.9057,38.873,38.9057,11700.0
2014-01-23 14:55:00,47.66,47.7,47.66,47.7,15300.0,38.9139,38.9465,38.9139,38.9465,15300.0
2014-01-23 15:00:00,47.71,47.73,47.68,47.7,19500.0,38.9547,38.971,38.9302,38.9465,19500.0
2014-01-23 15:05:00,47.7,47.7,47.66,47.66,20800.0,38.9465,38.9465,38.9139,38.9139,20800.0
2014-01-23 15:10:00,47.65,47.66,47.64,47.66,7700.0,38.9057,38.9139,38.8975,38.9139,7700.0
2014-01-23 15:15:00,47.66,47.66,47.64,47.66,16500.0,38.9139,38.9139,38.8975,38.9139,16500.0
2014-01-23 15:20:00,47.65,47.66,47.65,47.66,6000.0,38.9057,38.9139,38.9057,38.9139,6000.0
2014-01-23 15:25:00,47.66,47.68,47.64,47.64,20100.0,38.9139,38.9302,38.8975,38.8975,20100.0
2014-01-23 15:30:00,47.64,47.68,47.64,47.67,23400.0,38.8975,38.9302,38.8975,38.922,23400.0
2014-01-23 15:35:00,47.68,47.76,47.68,47.71,32400.0,38.9302,38.9955,38.9302,38.9547,32400.0
2014-01-23 15:40:00,47.71,47.71,47.67,47.71,25400.0,38.9547,38.9547,38.922,38.9547,25400.0
2014-01-23 15:45:00,47.7,47.72,47.67,47.67,58800.0,38.9465,38.9629,38.922,38.922,58800.0
2014-01-23 15:50:00,47.67,47.71,47.66,47.68,35800.0,38.922,38.9547,38.9139,38.9302,35800.0
2014-01-23 15:55:00,47.68,47.73,47.67,47.73,73600.0,38.9302,38.971,38.922,38.971,73600.0
2014-01-24 09:30:00,47.36,47.48,47.2,47.35,30800.0,38.6689,38.7669,38.5383,38.6608,30800.0
2014-01-24 09:35:00,47.35,47.42,47.32,47.42,32900.0,38.6608,38.7179,38.6363,38.7179,32900.0
2014-01-24 09:40:00,47.42,47.53,47.41,47.42,28300.0,38.7179,38.8077,38.7097,38.7179,28300.0
2014-01-24 09:45:00,47.41,47.53,47.41,47.53,22000.0,38.7097,38.8077,38.7097,38.8077,22000.0
2014-01-24 09:50:00,47.55,47.55,47.44,47.49,13400.0,38.824,38.824,38.7342,38.7751,13400.0
2014-01-24 09:55:00,47.48,47.48,47.41,47.43,13200.0,38.7669,38.7669,38.7097,38.7261,13200.0
2014-01-24 10:00:00,47.41,47.45,47.41,47.41,12400.0,38.7097,38.7424,38.7097,38.7097,12400.0
2014-01-24 10:05:00,47.4,47.48,47.39,47.44,12800.0,38.7016,38.7669,38.6934,38.7342,12800.0
2014-01-24 10:10:00,47.44,47.45,47.35,47.36,9500.0,38.7342,38.7424,38.6608,38.6689,9500.0
2014-01-24 10:15:00,47.36,47.37,47.24,47.35,63900.0,38.6689,38.6771,38.5709,38.6608,63900.0
2014-01-24 10:20:00,47.35,47.48,47.33,47.42,55400.0,38.6608,38.7669,38.6444,38.7179,55400.0
2014-01-24 10:25:00,47.42,47.42,47.36,47.37,12000.0,38.7179,38.7179,38.6689,38.6771,12000.0
2014-01-24 10:30:00,47.36,47.36,47.22,47.22,27000.0,38.6689,38.6689,38.5546,38.5546,27000.0
2014-01-24 10:35:00,47.23,47.28,47.21,47.22,14100.0,38.5628,38.6036,38.5464,38.5546,14100.0
2014-01-24 10:40:00,47.22,47.28,47.12,47.14,60600.0,38.5546,38.6036,38.473,38.4893,60600.0
2014-01-24 10:45:00,47.13,47.2,47.07,47.15,29000.0,38.4811,38.5383,38.4321,38.4975,29000.0
2014-01-24 10:50:00,47.15,47.18,47.12,47.15,15800.0,38.4975,38.5219,38.473,38.4975,15800.0
2014-01-24 10:55:00,47.15,47.16,47.08,47.1,19100.0,38.4975,38.5056,38.4403,38.4566,19100.0
2014-01-24 11:00:00,47.11,47.16,47.11,47.14,17400.0,38.4648,38.5056,38.4648,38.4893,17400.0
2014-01-24 11:05:00,47.13,47.15,47.0,47.0,25300.0,38.4811,38.4975,38.375,38.375,25300.0
2014-01-24 11:10:00,46.99,47.02,46.91,47.02,39500.0,38.3668,38.3913,38.3015,38.3913,39500.0
2014-01-24 11:15:00,47.02,47.04,46.99,47.01,29100.0,38.3913,38.4076,38.3668,38.3831,29100.0
2014-01-24 11:20:00,47.02,47.04,46.98,47.01,21700.0,38.3913,38.4076,38.3586,38.3831,21700.0
2014-01-24 11:25:00,47.01,47.01,46.94,46.96,8700.0,38.3831,38.3831,38.326,38.3423,8700.0
2014-01-24 11:30:00,46.95,47.04,46.94,47.01,18200.0,38.3342,38.4076,38.326,38.3831,18200.0
2014-01-24 11:35:00,47.02,47.08,47.02,47.06,11700.0,38.3913,38.4403,38.3913,38.424,11700.0
2014-01-24 11:40:00,47.07,47.09,47.05,47.07,27300.0,38.4321,38.4485,38.4158,38.4321,27300.0
2014-01-24 11:45:00,47.07,47.12,47.07,47.11,21300.0,38.4321,38.473,38.4321,38.4648,21300.0
2014-01-24 11:50:00,47.11,47.19,47.08,47.19,266100.0,38.4648,38.5301,38.4403,38.5301,266100.0
2014-01-24 11:55:00,47.19,47.27,47.18,47.26,17200.0,38.5301,38.5954,38.5219,38.5873,17200.0
2014-01-24 12:00:00,47.25,47.25,47.15,47.15,17800.0,38.5791,38.5791,38.4975,38.4975,17800.0
2014-01-24 12:05:00,47.15,47.22,47.15,47.2,54800.0,38.4975,38.5546,38.4975,38.5383,54800.0
2014-01-24 12:10:00,47.21,47.22,47.17,47.21,25800.0,38.5464,38.5546,38.5138,38.5464,25800.0
2014-01-24 12:15:00,47.21,47.23,47.18,47.19,24700.0,38.5464,38.5628,38.5219,38.5301,24700.0
2014-01-24 12:20:00,47.19,47.2,47.16,47.19,23500.0,38.5301,38.5383,38.5056,38.5301,23500.0
2014-01-24 12:25:00,47.19,47.22,47.15,47.16,20700.0,38.5301,38.5546,38.4975,38.5056,20700.0
2014-01-24 12:30:00,47.16,47.16,47.1,47.11,13700.0,38.5056,38.5056,38.4566,38.4648,13700.0
2014-01-24 12:35:00,47.1,47.12,47.09,47.11,13100.0,38.4566,38.473,38.4485,38.4648,13100.0
2014-01-24 12:40:00,47.11,47.12,47.03,47.03,11900.0,38.4648,38.473,38.3995,38.3995,11900.0
2014-01-24 12:45:00,47.03,47.03,46.98,47.01,14100.0,38.3995,38.3995,38.3586,38.3831,14100.0
2014-01-24 12:50:00,47.01,47.01,46.97,46.98,7300.0,38.3831,38.3831,38.3505,38.3586,7300.0
2014-01-24 12:55:00,46.98,47.0,46.96,46.97,6800.0,38.3586,38.375,38.3423,38.3505,6800.0
2014-01-24 13:00:00,46.97,46.97,46.94,46.94,11600.0,38.3505,38.3505,38.326,38.326,11600.0
2014-01-24 13:05:00,46.93,46.97,46.93,46.97,8100.0,38.3178,38.3505,38.3178,38.3505,8100.0
2014-01-24 13:10:00,46.97,46.98,46.96,46.98,3200.0,38.3505,38.3586,38.3423,38.3586,3200.0
2014-01-24 13:15:00,46.98,46.99,46.97,46.97,8100.0,38.3586,38.3668,38.3505,38.3505,8100.0
2014-01-24 13:20:00,46.97,46.97,46.88,46.9,16600.0,38.3505,38.3505,38.277,38.2933,16600.0
2014-01-24 13:25:00,46.92,46.92,46.88,46.88,5400.0,38.3097,38.3097,38.277,38.277,5400.0
2014-01-24 13:30:00,46.89,46.9,46.87,46.88,9000.0,38.2852,38.2933,38.2688,38.277,9000.0
2014-01-24 13:35:00,46.87,46.88,46.84,46.88,18800.0,38.2688,38.277,38.2443,38.277,18800.0
2014-01-24 13:40:00,46.88,46.9,46.87,46.87,9500.0,38.277,38.2933,38.2688,38.2688,9500.0
2014-01-24 13:45:00,46.86,46.9,46.86,46.9,10800.0,38.2607,38.2933,38.2607,38.2933,10800.0
2014-01-24 13:50:00,46.9,46.93,46.9,46.93,10600.0,38.2933,38.3178,38.2933,38.3178,10600.0
2014-01-24 13:55:00,46.92,46.92,46.86,46.88,10600.0,38.3097,38.3097,38.2607,38.277,10600.0
2014-01-24 14:00:00,46.88,46.88,46.74,46.78,23400.0,38.277,38.277,38.1627,38.1954,23400.0
2014-01-24 14:05:00,46.79,46.81,46.76,46.77,11300.0,38.2035,38.2198,38.179,38.1872,11300.0
2014-01-24 14:10:00,46.78,46.8,46.72,46.72,12900.0,38.1954,38.2117,38.1464,38.1464,12900.0
2014-01-24 14:15:00,46.73,46.77,46.71,46.76,13100.0,38.1545,38.1872,38.1382,38.179,13100.0
2014-01-24 14:20:00,46.76,46.77,46.72,46.73,10700.0,38.179,38.1872,38.1464,38.1545,10700.0
2014-01-24 14:25:00,46.73,46.76,46.71,46.72,15700.0,38.1545,38.179,38.1382,38.1464,15700.0
2014-01-24 14:30:00,46.73,46.76,46.72,46.74,18100.0,38.1545,38.179,38.1464,38.1627,18100.0
2014-01-24 14:35:00,46.75,46.75,46.73,46.74,26900.0,38.1709,38.1709,38.1545,38.1627,26900.0
2014-01-24 14:40:00,46.75,46.75,46.69,46.71,15900.0,38.1709,38.1709,38.1219,38.1382,15900.0
2014-01-24 14:45:00,46.71,46.72,46.65,46.66,29600.0,38.1382,38.1464,38.0892,38.0974,29600.0
2014-01-24 14:50:00,46.66,46.69,46.65,46.65,21500.0,38.0974,38.1219,38.0892,38.0892,21500.0
2014-01-24 14:55:00,46.65,46.68,46.63,46.66,18100.0,38.0892,38.1137,38.0729,38.0974,18100.0
2014-01-24 15:00:00,46.65,46.65,46.6,46.63,29500.0,38.0892,38.0892,38.0484,38.0729,29500.0
2014-01-24 15:05:00,46.63,46.65,46.61,46.62,41300.0,38.0729,38.0892,38.0565,38.0647,41300.0
2014-01-24 15:10:00,46.63,46.63,46.51,46.55,34400.0,38.0729,38.0729,37.9749,38.0076,34400.0
2014-01-24 15:15:00,46.55,46.56,46.47,46.55,32400.0,38.0076,38.0157,37.9422,38.0076,32400.0
2014-01-24 15:20:00,46.54,46.55,46.49,46.51,23700.0,37.9994,38.0076,37.9586,37.9749,23700.0
2014-01-24 15:25:00,46.5,46.55,46.48,46.55,22300.0,37.9667,38.0076,37.9504,38.0076,22300.0
2014-01-24 15:30:00,46.55,46.61,46.53,46.59,42100.0,38.0076,38.0565,37.9912,38.0402,42100.0
2014-01-24 15:35:00,46.58,46.6,46.54,46.55,34500.0,38.0321,38.0484,37.9994,38.0076,34500.0
2014-01-24 15:40:00,46.56,46.58,46.52,46.52,37800.0,38.0157,38.0321,37.9831,37.9831,37800.0
2014-01-24 15:45:00,46.52,46.52,46.45,46.45,81100.0,37.9831,37.9831,37.9259,37.9259,81100.0
2014-01-24 15:50:00,46.44,46.49,46.42,46.46,110700.0,37.9177,37.9586,37.9014,37.9341,110700.0
2014-01-24 15:55:00,46.45,46.48,46.37,46.37,176300.0,37.9259,37.9504,37.8606,37.8606,176300.0
2014-01-27 09:30:00,46.04,46.14,45.97,46.0,52600.0,37.7969,37.879,37.7395,37.7641,52600.0
2014-01-27 09:35:00,46.0,46.11,45.98,46.11,64100.0,37.7641,37.8544,37.7477,37.8544,64100.0
2014-01-27 09:40:00,46.1,46.23,46.09,46.16,61900.0,37.8462,37.9529,37.838,37.8954,61900.0
2014-01-27 09:45:00,46.17,46.17,46.0,46.0,50500.0,37.9037,37.9037,37.7641,37.7641,50500.0
2014-01-27 09:50:00,46.0,46.06,45.99,46.05,55400.0,37.7641,37.8133,37.7559,37.8051,55400.0
2014-01-27 09:55:00,46.06,46.13,46.06,46.09,29800.0,37.8133,37.8708,37.8133,37.838,29800.0
2014-01-27 10:00:00,46.09,46.1,46.02,46.09,27500.0,37.838,37.8462,37.7805,37.838,27500.0
2014-01-27 10:05:00,46.11,46.16,46.08,46.1,24600.0,37.8544,37.8954,37.8298,37.8462,24600.0
2014-01-27 10:10:00,46.11,46.14,46.03,46.03,32700.0,37.8544,37.879,37.7887,37.7887,32700.0
2014-01-27 10:15:00,46.03,46.05,46.01,46.03,23100.0,37.7887,37.8051,37.7723,37.7887,23100.0
2014-01-27 10:20:00,46.02,46.04,46.01,46.01,10400.0,37.7805,37.7969,37.7723,37.7723,10400.0
2014-01-27 10:25:00,46.01,46.11,45.99,45.99,22800.0,37.7723,37.8544,37.7559,37.7559,22800.0
2014-01-27 10:30:00,46.0,46.1,46.0,46.05,17600.0,37.7641,37.8462,37.7641,37.8051,17600.0
2014-01-27 10:35:00,46.05,46.07,46.01,46.05,17900.0,37.8051,37.8216,37.7723,37.8051,17900.0
2014-01-27 10:40:00,46.05,46.19,46.05,46.18,38500.0,37.8051,37.9201,37.8051,37.9119,38500.0
2014-01-27 10:45:00,46.18,46.2,46.15,46.15,18000.0,37.9119,37.9283,37.8872,37.8872,18000.0
2014-01-27 10:50:00,46.15,46.16,46.07,46.08,48700.0,37.8872,37.8954,37.8216,37.8298,48700.0
2014-01-27 10:55:00,46.09,46.13,46.08,46.1,89200.0,37.838,37.8708,37.8298,37.8462,89200.0
2014-01-27 11:00:00,46.09,46.12,46.03,46.05,43600.0,37.838,37.8626,37.7887,37.8051,43600.0
2014-01-27 11:05:00,46.06,46.11,46.05,46.1,18700.0,37.8133,37.8544,37.8051,37.8462,18700.0
2014-01-27 11:10:00,46.1,46.1,46.0,46.05,37500.0,37.8462,37.8462,37.7641,37.8051,37500.0
2014-01-27 11:15:00,46.06,46.1,46.03,46.07,37400.0,37.8133,37.8462,37.7887,37.8216,37400.0
2014-01-27 11:20:00,46.07,46.09,46.02,46.07,23200.0,37.8216,37.838,37.7805,37.8216,23200.0
2014-01-27 11:25:00,46.06,46.08,46.02,46.04,20100.0,37.8133,37.8298,37.7805,37.7969,20100.0
2014-01-27 11:30:00,46.04,46.05,46.0,46.03,17100.0,37.7969,37.8051,37.7641,37.7887,17100.0
2014-01-27 11:35:00,46.03,46.04,45.92,45.98,32700.0,37.7887,37.7969,37.6984,37.7477,32700.0
2014-01-27 11:40:00,45.98,46.05,45.98,46.05,18700.0,37.7477,37.8051,37.7477,37.8051,18700.0
2014-01-27 11:45:00,46.06,46.07,46.0,46.0,15900.0,37.8133,37.8216,37.7641,37.7641,15900.0
2014-01-27 11:50:00,46.0,46.0,45.9,45.92,20800.0,37.7641,37.7641,37.682,37.6984,20800.0
2014-01-27 11:55:00,45.92,45.94,45.9,45.91,13200.0,37.6984,37.7148,37.682,37.6902,13200.0
2014-01-27 12:00:00,45.9,45.93,45.87,45.93,16700.0,37.682,37.7066,37.6574,37.7066,16700.0
2014-01-27 12:05:00,45.93,45.93,45.84,45.88,36400.0,37.7066,37.7066,37.6327,37.6656,36400.0
2014-01-27 12:10:00,45.88,45.9,45.84,45.87,25800.0,37.6656,37.682,37.6327,37.6574,25800.0
2014-01-27 12:15:00,45.87,45.89,45.83,45.83,16800.0,37.6574,37.6738,37.6245,37.6245,16800.0
2014-01-27 12:20:00,45.83,45.83,45.75,45.81,29500.0,37.6245,37.6245,37.5588,37.6081,29500.0
2014-01-27 12:25:00,45.81,45.87,45.81,45.84,14300.0,37.6081,37.6574,37.6081,37.6327,14300.0
2014-01-27 12:30:00,45.85,45.85,45.8,45.81,17200.0,37.6409,37.6409,37.5999,37.6081,17200.0
2014-01-27 12:35:00,45.81,45.82,45.76,45.81,29100.0,37.6081,37.6163,37.5671,37.6081,29100.0
2014-01-27 12:40:00,45.81,45.86,45.8,45.84,15700.0,37.6081,37.6492,37.5999,37.6327,15700.0
2014-01-27 12:45:00,45.83,45.83,45.78,45.8,23100.0,37.6245,37.6245,37.5835,37.5999,23100.0
2014-01-27 12:50:00,45.81,45.83,45.8,45.8,8900.0,37.6081,37.6245,37.5999,37.5999,8900.0
2014-01-27 12:55:00,45.79,45.79,45.74,45.75,16600.0,37.5917,37.5917,37.5506,37.5588,16600.0
2014-01-27 13:00:00,45.75,45.75,45.71,45.75,42800.0,37.5588,37.5588,37.526,37.5588,42800.0
2014-01-27 13:05:00,45.75,45.79,45.74,45.75,36100.0,37.5588,37.5917,37.5506,37.5588,36100.0
2014-01-27 13:10:00,45.75,45.83,45.75,45.82,28600.0,37.5588,37.6245,37.5588,37.6163,28600.0
2014-01-27 13:15:00,45.81,45.88,45.81,45.85,10400.0,37.6081,37.6656,37.6081,37.6409,10400.0
2014-01-27 13:20:00,45.85,45.86,45.81,45.85,35000.0,37.6409,37.6492,37.6081,37.6409,35000.0
2014-01-27 13:25:00,45.84,45.86,45.8,45.85,39300.0,37.6327,37.6492,37.5999,37.6409,39300.0
2014-01-27 13:30:00,45.85,45.85,45.75,45.76,43900.0,37.6409,37.6409,37.5588,37.5671,43900.0
2014-01-27 13:35:00,45.76,45.89,45.76,45.89,22900.0,37.5671,37.6738,37.5671,37.6738,22900.0
2014-01-27 13:40:00,45.88,46.0,45.87,46.0,19400.0,37.6656,37.7641,37.6574,37.7641,19400.0
2014-01-27 13:45:00,45.99,46.06,45.96,46.05,15700.0,37.7559,37.8133,37.7312,37.8051,15700.0
2014-01-27 13:50:00,46.04,46.04,45.97,45.99,22800.0,37.7969,37.7969,37.7395,37.7559,22800.0
2014-01-27 13:55:00,45.98,46.01,45.92,45.92,39000.0,37.7477,37.7723,37.6984,37.6984,39000.0
2014-01-27 14:00:00,45.93,46.0,45.91,45.96,49600.0,37.7066,37.7641,37.6902,37.7312,49600.0
2014-01-27 14:05:00,45.96,45.98,45.94,45.95,15900.0,37.7312,37.7477,37.7148,37.723,15900.0
2014-01-27 14:10:00,45.95,46.0,45.94,45.94,24700.0,37.723,37.7641,37.7148,37.7148,24700.0
2014-01-27 14:15:00,45.94,45.98,45.92,45.92,28500.0,37.7148,37.7477,37.6984,37.6984,28500.0
2014-01-27 14:20:00,45.91,45.97,45.91,45.95,25300.0,37.6902,37.7395,37.6902,37.723,25300.0
2014-01-27 14:25:00,45.94,45.94,45.85,45.91,38500.0,37.7148,37.7148,37.6409,37.6902,38500.0
2014-01-27 14:30:00,45.91,45.94,45.9,45.93,21300.0,37.6902,37.7148,37.682,37.7066,21300.0
2014-01-27 14:35:00,45.94,45.99,45.93,45.97,19000.0,37.7148,37.7559,37.7066,37.7395,19000.0
2014-01-27 14:40:00,45.97,45.99,45.91,45.91,19300.0,37.7395,37.7559,37.6902,37.6902,19300.0
2014-01-27 14:45:00,45.91,45.96,45.89,45.95,11600.0,37.6902,37.7312,37.6738,37.723,11600.0
2014-01-27 14:50:00,45.95,45.97,45.93,45.95,13300.0,37.723,37.7395,37.7066,37.723,13300.0
2014-01-27 14:55:00,45.96,45.98,45.94,45.97,31400.0,37.7312,37.7477,37.7148,37.7395,31400.0
2014-01-27 15:00:00,45.97,45.97,45.89,45.92,26400.0,37.7395,37.7395,37.6738,37.6984,26400.0
2014-01-27 15:05:00,45.92,45.94,45.9,45.93,15600.0,37.6984,37.7148,37.682,37.7066,15600.0
2014-01-27 15:10:00,45.93,45.96,45.9,45.93,46200.0,37.7066,37.7312,37.682,37.7066,46200.0
2014-01-27 15:15:00,45.93,45.96,45.92,45.96,19900.0,37.7066,37.7312,37.6984,37.7312,19900.0
2014-01-27 15:20:00,45.96,45.96,45.89,45.91,32800.0,37.7312,37.7312,37.6738,37.6902,32800.0
2014-01-27 15:25:00,45.9,45.91,45.86,45.86,27200.0,37.682,37.6902,37.6492,37.6492,27200.0
2014-01-27 15:30:00,45.86,45.91,45.85,45.85,49200.0,37.6492,37.6902,37.6409,37.6409,49200.0
2014-01-27 15:35:00,45.86,45.9,45.84,45.9,42500.0,37.6492,37.682,37.6327,37.682,42500.0
2014-01-27 15:40:00,45.9,45.91,45.84,45.84,32000.0,37.682,37.6902,37.6327,37.6327,32000.0
2014-01-27 15:45:00,45.84,45.88,45.83,45.86,90000.0,37.6327,37.6656,37.6245,37.6492,90000.0
2014-01-27 15:50:00,45.86,45.89,45.75,45.76,71400.0,37.6492,37.6738,37.5588,37.5671,71400.0
2014-01-27 15:55:00,45.77,45.78,45.67,45.68,217100.0,37.5753,37.5835,37.4932,37.5014,217100.0
2014-01-28 09:30:00,45.89,45.97,45.69,45.92,55300.0,37.6738,37.7395,37.5096,37.6984,55300.0
2014-01-28 09:35:00,45.92,45.98,45.86,45.96,20500.0,37.6984,37.7477,37.6492,37.7312,20500.0
2014-01-28 09:40:00,45.94,46.0,45.94,45.99,16600.0,37.7148,37.7641,37.7148,37.7559,16600.0
2014-01-28 09:45:00,45.99,46.08,45.99,46.03,42900.0,37.7559,37.8298,37.7559,37.7887,42900.0
2014-01-28 09:50:00,46.03,46.09,46.0,46.08,26800.0,37.7887,37.838,37.7641,37.8298,26800.0
2014-01-28 09:55:00,46.09,46.11,46.02,46.05,23400.0,37.838,37.8544,37.7805,37.8051,23400.0
2014-01-28 10:00:00,46.05,46.18,46.05,46.12,34000.0,37.8051,37.9119,37.8051,37.8626,34000.0
2014-01-28 10:05:00,46.13,46.14,46.04,46.05,27400.0,37.8708,37.879,37.7969,37.8051,27400.0
2014-01-28 10:10:00,46.05,46.05,45.95,45.95,29300.0,37.8051,37.8051,37.723,37.723,29300.0
2014-01-28 10:15:00,45.95,46.02,45.94,46.02,37200.0,37.723,37.7805,37.7148,37.7805,37200.0
2014-01-28 10:20:00,46.01,46.05,46.0,46.04,27700.0,37.7723,37.8051,37.7641,37.7969,27700.0
2014-01-28 10:25:00,46.03,46.05,45.94,45.98,35200.0,37.7887,37.8051,37.7148,37.7477,35200.0
2014-01-28 10:30:00,45.98,46.01,45.96,46.01,16000.0,37.7477,37.7723,37.7312,37.7723,16000.0
2014-01-28 10:35:00,46.02,46.03,45.99,46.0,13400.0,37.7805,37.7887,37.7559,37.7641,13400.0
2014-01-28 10:40:00,46.0,46.0,45.95,45.98,12400.0,37.7641,37.7641,37.723,37.7477,12400.0
2014-01-28 10:45:00,45.98,46.01,45.97,45.99,10000.0,37.7477,37.7723,37.7395,37.7559,10000.0
2014-01-28 10:50:00,45.99,45.99,45.94,45.97,42500.0,37.7559,37.7559,37.7148,37.7395,42500.0
2014-01-28 10:55:00,45.97,45.98,45.93,45.94,71500.0,37.7395,37.7477,37.7066,37.7148,71500.0
2014-01-28 11:00:00,45.94,46.01,45.93,45.98,20500.0,37.7148,37.7723,37.7066,37.7477,20500.0
2014-01-28 11:05:00,45.97,46.0,45.94,45.94,14700.0,37.7395,37.7641,37.7148,37.7148,14700.0
2014-01-28 11:10:00,45.95,46.0,45.94,45.99,24700.0,37.723,37.7641,37.7148,37.7559,24700.0
2014-01-28 11:15:00,45.99,45.99,45.91,45.93,21700.0,37.7559,37.7559,37.6902,37.7066,21700.0
2014-01-28 11:20:00,45.94,45.97,45.92,45.92,11700.0,37.7148,37.7395,37.6984,37.6984,11700.0
2014-01-28 11:25:00,45.92,46.0,45.92,45.98,14900.0,37.6984,37.7641,37.6984,37.7477,14900.0
2014-01-28 11:30:00,45.98,46.0,45.95,45.95,13400.0,37.7477,37.7641,37.723,37.723,13400.0
2014-01-28 11:35:00,45.95,45.98,45.86,45.86,17700.0,37.723,37.7477,37.6492,37.6492,17700.0
2014-01-28 11:40:00,45.86,45.9,45.83,45.87,10400.0,37.6492,37.682,37.6245,37.6574,10400.0
2014-01-28 11:45:00,45.86,45.87,45.79,45.8,22400.0,37.6492,37.6574,37.5917,37.5999,22400.0
2014-01-28 11:50:00,45.8,45.82,45.78,45.8,16000.0,37.5999,37.6163,37.5835,37.5999,16000.0
2014-01-28 11:55:00,45.81,45.82,45.8,45.82,6600.0,37.6081,37.6163,37.5999,37.6163,6600.0
2014-01-28 12:00:00,45.83,45.84,45.8,45.83,8900.0,37.6245,37.6327,37.5999,37.6245,8900.0
2014-01-28 12:05:00,45.84,45.91,45.84,45.89,10700.0,37.6327,37.6902,37.6327,37.6738,10700.0
2014-01-28 12:10:00,45.9,45.9,45.83,45.83,13800.0,37.682,37.682,37.6245,37.6245,13800.0
2014-01-28 12:15:00,45.84,45.92,45.83,45.91,7200.0,37.6327,37.6984,37.6245,37.6902,7200.0
2014-01-28 12:20:00,45.92,45.92,45.89,45.92,11300.0,37.6984,37.6984,37.6738,37.6984,11300.0
2014-01-28 12:25:00,45.92,45.93,45.91,45.92,23400.0,37.6984,37.7066,37.6902,37.6984,23400.0
2014-01-28 12:30:00,45.93,46.02,45.93,46.02,21800.0,37.7066,37.7805,37.7066,37.7805,21800.0
2014-01-28 12:35:00,46.02,46.03,45.99,46.0,17800.0,37.7805,37.7887,37.7559,37.7641,17800.0
2014-01-28 12:40:00,46.0,46.04,46.0,46.03,18300.0,37.7641,37.7969,37.7641,37.7887,18300.0
2014-01-28 12:45:00,46.04,46.07,46.0,46.02,26600.0,37.7969,37.8216,37.7641,37.7805,26600.0
2014-01-28 12:50:00,46.02,46.04,46.0,46.03,24300.0,37.7805,37.7969,37.7641,37.7887,24300.0
2014-01-28 12:55:00,46.02,46.06,46.02,46.05,20100.0,37.7805,37.8133,37.7805,37.8051,20100.0
2014-01-28 13:00:00,46.06,46.07,46.06,46.07,16300.0,37.8133,37.8216,37.8133,37.8216,16300.0
2014-01-28 13:05:00,46.08,46.08,46.04,46.06,13200.0,37.8298,37.8298,37.7969,37.8133,13200.0
2014-01-28 13:10:00,46.07,46.11,46.07,46.1,9500.0,37.8216,37.8544,37.8216,37.8462,9500.0
2014-01-28 13:15:00,46.11,46.14,46.1,46.13,12600.0,37.8544,37.879,37.8462,37.8708,12600.0
2014-01-28 13:20:00,46.14,46.16,46.13,46.13,9900.0,37.879,37.8954,37.8708,37.8708,9900.0
2014-01-28 13:25:00,46.13,46.16,46.13,46.13,9600.0,37.8708,37.8954,37.8708,37.8708,9600.0
2014-01-28 13:30:00,46.13,46.16,46.12,46.13,11400.0,37.8708,37.8954,37.8626,37.8708,11400.0
2014-01-28 13:35:00,46.14,46.14,46.1,46.11,8100.0,37.879,37.879,37.8462,37.8544,8100.0
2014-01-28 13:40:00,46.12,46.15,46.06,46.07,24400.0,37.8626,37.8872,37.8133,37.8216,24400.0
2014-01-28 13:45:00,46.08,46.08,46.05,46.06,10000.0,37.8298,37.8298,37.8051,37.8133,10000.0
2014-01-28 13:50:00,46.05,46.07,46.0,46.0,31300.0,37.8051,37.8216,37.7641,37.7641,31300.0
2014-01-28 13:55:00,45.99,46.02,45.95,45.97,49300.0,37.7559,37.7805,37.723,37.7395,49300.0
2014-01-28 14:00:00,45.96,45.96,45.92,45.92,13100.0,37.7312,37.7312,37.6984,37.6984,13100.0
2014-01-28 14:05:00,45.93,45.96,45.92,45.96,9800.0,37.7066,37.7312,37.6984,37.7312,9800.0
2014-01-28 14:10:00,45.96,45.96,45.94,45.95,13600.0,37.7312,37.7312,37.7148,37.723,13600.0
2014-01-28 14:15:00,45.95,45.96,45.9,45.9,48200.0,37.723,37.7312,37.682,37.682,48200.0
2014-01-28 14:20:00,45.9,45.91,45.88,45.89,27500.0,37.682,37.6902,37.6656,37.6738,27500.0
2014-01-28 14:25:00,45.89,45.89,45.86,45.87,37200.0,37.6738,37.6738,37.6492,37.6574,37200.0
2014-01-28 14:30:00,45.88,45.88,45.85,45.88,31600.0,37.6656,37.6656,37.6409,37.6656,31600.0
2014-01-28 14:35:00,45.89,45.93,45.89,45.91,35700.0,37.6738,37.7066,37.6738,37.6902,35700.0
2014-01-28 14:40:00,45.92,45.95,45.91,45.92,23400.0,37.6984,37.723,37.6902,37.6984,23400.0
2014-01-28 14:45:00,45.92,45.96,45.91,45.96,30400.0,37.6984,37.7312,37.6902,37.7312,30400.0
2014-01-28 14:50:00,45.96,46.0,45.93,45.93,33600.0,37.7312,37.7641,37.7066,37.7066,33600.0
2014-01-28 14:55:00,45.93,45.96,45.93,45.95,16400.0,37.7066,37.7312,37.7066,37.723,16400.0
2014-01-28 15:00:00,45.96,45.98,45.93,45.93,26800.0,37.7312,37.7477,37.7066,37.7066,26800.0
2014-01-28 15:05:00,45.93,45.98,45.93,45.98,30900.0,37.7066,37.7477,37.7066,37.7477,30900.0
2014-01-28 15:10:00,45.98,45.98,45.97,45.98,6300.0,37.7477,37.7477,37.7395,37.7477,6300.0
2014-01-28 15:15:00,45.98,46.01,45.91,45.92,83000.0,37.7477,37.7723,37.6902,37.6984,83000.0
2014-01-28 15:20:00,45.92,45.97,45.91,45.97,18800.0,37.6984,37.7395,37.6902,37.7395,18800.0
2014-01-28 15:25:00,45.96,45.98,45.94,45.97,19000.0,37.7312,37.7477,37.7148,37.7395,19000.0
2014-01-28 15:30:00,45.96,46.01,45.94,45.95,88600.0,37.7312,37.7723,37.7148,37.723,88600.0
2014-01-28 15:35:00,45.95,45.96,45.94,45.95,53400.0,37.723,37.7312,37.7148,37.723,53400.0
2014-01-28 15:40:00,45.95,45.95,45.91,45.93,32300.0,37.723,37.723,37.6902,37.7066,32300.0
2014-01-28 15:45:00,45.93,45.96,45.92,45.95,80200.0,37.7066,37.7312,37.6984,37.723,80200.0
2014-01-28 15:50:00,45.95,45.95,45.92,45.93,48900.0,37.723,37.723,37.6984,37.7066,48900.0
2014-01-28 15:55:00,45.93,45.97,45.91,45.92,124500.0,37.7066,37.7395,37.6902,37.6984,124500.0
2014-01-29 09:30:00,45.62,45.89,45.46,45.87,57300.0,37.4521,37.6738,37.3208,37.6574,57300.0
2014-01-29 09:35:00,45.89,45.95,45.76,45.95,42100.0,37.6738,37.723,37.5671,37.723,42100.0
2014-01-29 09:40:00,45.94,46.04,45.91,46.02,51400.0,37.7148,37.7969,37.6902,37.7805,51400.0
2014-01-29 09:45:00,46.02,46.09,45.9,45.93,39000.0,37.7805,37.838,37.682,37.7066,39000.0
2014-01-29 09:50:00,45.93,45.98,45.86,45.95,16100.0,37.7066,37.7477,37.6492,37.723,16100.0
2014-01-29 09:55:00,45.96,45.96,45.87,45.93,23100.0,37.7312,37.7312,37.6574,37.7066,23100.0
2014-01-29 10:00:00,45.94,45.97,45.86,45.86,26600.0,37.7148,37.7395,37.6492,37.6492,26600.0
2014-01-29 10:05:00,45.86,45.94,45.86,45.92,18900.0,37.6492,37.7148,37.6492,37.6984,18900.0
2014-01-29 10:10:00,45.91,45.91,45.77,45.8,25400.0,37.6902,37.6902,37.5753,37.5999,25400.0
2014-01-29 10:15:00,45.81,45.85,45.79,45.83,28300.0,37.6081,37.6409,37.5917,37.6245,28300.0
2014-01-29 10:20:00,45.82,45.83,45.72,45.78,16100.0,37.6163,37.6245,37.5342,37.5835,16100.0
2014-01-29 10:25:00,45.79,45.79,45.72,45.76,16100.0,37.5917,37.5917,37.5342,37.5671,16100.0
2014-01-29 10:30:00,45.76,45.85,45.76,45.82,15800.0,37.5671,37.6409,37.5671,37.6163,15800.0
2014-01-29 10:35:00,45.81,45.83,45.76,45.82,18700.0,37.6081,37.6245,37.5671,37.6163,18700.0
2014-01-29 10:40:00,45.82,45.88,45.79,45.88,8600.0,37.6163,37.6656,37.5917,37.6656,8600.0
2014-01-29 10:45:00,45.89,45.89,45.84,45.87,6800.0,37.6738,37.6738,37.6327,37.6574,6800.0
2014-01-29 10:50:00,45.88,45.96,45.88,45.95,10800.0,37.6656,37.7312,37.6656,37.723,10800.0
2014-01-29 10:55:00,45.94,45.95,45.9,45.91,14000.0,37.7148,37.723,37.682,37.6902,14000.0
2014-01-29 11:00:00,45.92,45.97,45.9,45.96,8900.0,37.6984,37.7395,37.682,37.7312,8900.0
2014-01-29 11:05:00,45.96,46.0,45.95,45.96,12100.0,37.7312,37.7641,37.723,37.7312,12100.0
2014-01-29 11:10:00,45.96,46.0,45.96,45.98,41500.0,37.7312,37.7641,37.7312,37.7477,41500.0
2014-01-29 11:15:00,45.98,46.0,45.94,45.97,15700.0,37.7477,37.7641,37.7148,37.7395,15700.0
2014-01-29 11:20:00,45.98,46.01,45.96,45.98,17000.0,37.7477,37.7723,37.7312,37.7477,17000.0
2014-01-29 11:25:00,45.98,46.02,45.98,45.98,41600.0,37.7477,37.7805,37.7477,37.7477,41600.0
2014-01-29 11:30:00,45.99,46.0,45.97,45.97,11300.0,37.7559,37.7641,37.7395,37.7395,11300.0
2014-01-29 11:35:00,45.97,46.0,45.97,45.98,15400.0,37.7395,37.7641,37.7395,37.7477,15400.0
2014-01-29 11:40:00,45.98,45.99,45.94,45.96,10900.0,37.7477,37.7559,37.7148,37.7312,10900.0
2014-01-29 11:45:00,45.94,45.98,45.92,45.98,9100.0,37.7148,37.7477,37.6984,37.7477,9100.0
2014-01-29 11:50:00,45.99,46.0,45.99,45.99,14500.0,37.7559,37.7641,37.7559,37.7559,14500.0
2014-01-29 11:55:00,46.0,46.04,46.0,46.04,13200.0,37.7641,37.7969,37.7641,37.7969,13200.0
2014-01-29 12:00:00,46.03,46.05,45.97,45.98,31100.0,37.7887,37.8051,37.7395,37.7477,31100.0
2014-01-29 12:05:00,45.98,45.99,45.91,45.92,7700.0,37.7477,37.7559,37.6902,37.6984,7700.0
2014-01-29 12:10:00,45.92,45.93,45.88,45.88,7600.0,37.6984,37.7066,37.6656,37.6656,7600.0
2014-01-29 12:15:00,45.88,45.91,45.86,45.89,11500.0,37.6656,37.6902,37.6492,37.6738,11500.0
2014-01-29 12:20:00,45.9,45.93,45.89,45.9,9100.0,37.682,37.7066,37.6738,37.682,9100.0
2014-01-29 12:25:00,45.89,45.91,45.84,45.84,5500.0,37.6738,37.6902,37.6327,37.6327,5500.0
2014-01-29 12:30:00,45.84,45.86,45.81,45.83,12800.0,37.6327,37.6492,37.6081,37.6245,12800.0
2014-01-29 12:35:00,45.83,45.84,45.77,45.81,8800.0,37.6245,37.6327,37.5753,37.6081,8800.0
2014-01-29 12:40:00,45.8,45.84,45.8,45.83,4800.0,37.5999,37.6327,37.5999,37.6245,4800.0
2014-01-29 12:45:00,45.83,45.87,45.83,45.87,4800.0,37.6245,37.6574,37.6245,37.6574,4800.0
2014-01-29 12:50:00,45.87,45.87,45.84,45.84,6500.0,37.6574,37.6574,37.6327,37.6327,6500.0
2014-01-29 12:55:00,45.84,45.86,45.84,45.85,4800.0,37.6327,37.6492,37.6327,37.6409,4800.0
2014-01-29 13:00:00,45.86,45.86,45.84,45.84,4700.0,37.6492,37.6492,37.6327,37.6327,4700.0
2014-01-29 13:05:00,45.84,45.86,45.82,45.86,6800.0,37.6327,37.6492,37.6163,37.6492,6800.0
2014-01-29 13:10:00,45.87,45.88,45.8,45.87,11600.0,37.6574,37.6656,37.5999,37.6574,11600.0
2014-01-29 13:15:00,45.85,45.85,45.82,45.82,3300.0,37.6409,37.6409,37.6163,37.6163,3300.0
2014-01-29 13:20:00,45.81,45.87,45.8,45.86,5800.0,37.6081,37.6574,37.5999,37.6492,5800.0
2014-01-29 13:25:00,45.86,45.87,45.81,45.82,15100.0,37.6492,37.6574,37.6081,37.6163,15100.0
2014-01-29 13:30:00,45.82,45.84,45.81,45.84,9600.0,37.6163,37.6327,37.6081,37.6327,9600.0
2014-01-29 13:35:00,45.83,45.85,45.81,45.81,8500.0,37.6245,37.6409,37.6081,37.6081,8500.0
2014-01-29 13:40:00,45.81,45.83,45.78,45.79,10300.0,37.6081,37.6245,37.5835,37.5917,10300.0
2014-01-29 13:45:00,45.79,45.81,45.78,45.81,20000.0,37.5917,37.6081,37.5835,37.6081,20000.0
2014-01-29 13:50:00,45.8,45.84,45.79,45.84,14800.0,37.5999,37.6327,37.5917,37.6327,14800.0
2014-01-29 13:55:00,45.83,45.87,45.8,45.83,13700.0,37.6245,37.6574,37.5999,37.6245,13700.0
2014-01-29 14:00:00,45.81,45.91,45.73,45.85,46200.0,37.6081,37.6902,37.5424,37.6409,46200.0
2014-01-29 14:05:00,45.81,45.82,45.63,45.74,29200.0,37.6081,37.6163,37.4603,37.5506,29200.0
2014-01-29 14:10:00,45.74,45.75,45.63,45.68,21600.0,37.5506,37.5588,37.4603,37.5014,21600.0
2014-01-29 14:15:00,45.69,45.71,45.55,45.61,43800.0,37.5096,37.526,37.3947,37.4439,43800.0
2014-01-29 14:20:00,45.61,45.67,45.57,45.66,23300.0,37.4439,37.4932,37.4111,37.485,23300.0
2014-01-29 14:25:00,45.67,45.79,45.63,45.78,28600.0,37.4932,37.5917,37.4603,37.5835,28600.0
2014-01-29 14:30:00,45.77,45.85,45.73,45.84,22700.0,37.5753,37.6409,37.5424,37.6327,22700.0
2014-01-29 14:35:00,45.84,45.86,45.78,45.86,19900.0,37.6327,37.6492,37.5835,37.6492,19900.0
2014-01-29 14:40:00,45.87,45.9,45.84,45.9,49100.0,37.6574,37.682,37.6327,37.682,49100.0
2014-01-29 14:45:00,45.89,45.91,45.81,45.81,24500.0,37.6738,37.6902,37.6081,37.6081,24500.0
2014-01-29 14:50:00,45.82,45.83,45.78,45.78,25300.0,37.6163,37.6245,37.5835,37.5835,25300.0
2014-01-29 14:55:00,45.76,45.77,45.65,45.69,30200.0,37.5671,37.5753,37.4768,37.5096,30200.0
2014-01-29 15:00:00,45.69,45.72,45.65,45.69,26800.0,37.5096,37.5342,37.4768,37.5096,26800.0
2014-01-29 15:05:00,45.7,45.7,45.67,45.69,23200.0,37.5178,37.5178,37.4932,37.5096,23200.0
2014-01-29 15:10:00,45.7,45.7,45.59,45.62,19200.0,37.5178,37.5178,37.4275,37.4521,19200.0
2014-01-29 15:15:00,45.62,45.69,45.6,45.62,24800.0,37.4521,37.5096,37.4357,37.4521,24800.0
2014-01-29 15:20:00,45.63,45.71,45.63,45.7,54700.0,37.4603,37.526,37.4603,37.5178,54700.0
2014-01-29 15:25:00,45.71,45.71,45.62,45.63,23500.0,37.526,37.526,37.4521,37.4603,23500.0
2014-01-29 15:30:00,45.64,45.69,45.62,45.64,44500.0,37.4685,37.5096,37.4521,37.4685,44500.0
2014-01-29 15:35:00,45.64,45.73,45.62,45.7,25000.0,37.4685,37.5424,37.4521,37.5178,25000.0
2014-01-29 15:40:00,45.69,45.73,45.67,45.73,36800.0,37.5096,37.5424,37.4932,37.5424,36800.0
2014-01-29 15:45:00,45.74,45.8,45.73,45.73,55100.0,37.5506,37.5999,37.5424,37.5424,55100.0
2014-01-29 15:50:00,45.73,45.75,45.69,45.74,47300.0,37.5424,37.5588,37.5096,37.5506,47300.0
2014-01-29 15:55:00,45.74,45.74,45.7,45.7,53600.0,37.5506,37.5506,37.5178,37.5178,53600.0
2014-01-30 09:30:00,46.11,46.11,45.83,45.83,46000.0,37.8544,37.8544,37.6245,37.6245,46000.0
2014-01-30 09:35:00,45.79,46.01,45.79,46.0,27100.0,37.5917,37.7723,37.5917,37.7641,27100.0
2014-01-30 09:40:00,46.0,46.03,45.94,46.0,315200.0,37.7641,37.7887,37.7148,37.7641,315200.0
2014-01-30 09:45:00,46.0,46.01,45.94,45.98,22100.0,37.7641,37.7723,37.7148,37.7477,22100.0
2014-01-30 09:50:00,46.0,46.0,45.98,45.99,22200.0,37.7641,37.7641,37.7477,37.7559,22200.0
2014-01-30 09:55:00,45.99,46.0,45.97,46.0,12500.0,37.7559,37.7641,37.7395,37.7641,12500.0
2014-01-30 10:00:00,45.98,46.0,45.88,45.99,25000.0,37.7477,37.7641,37.6656,37.7559,25000.0
2014-01-30 10:05:00,45.99,45.99,45.89,45.9,18900.0,37.7559,37.7559,37.6738,37.682,18900.0
2014-01-30 10:10:00,45.9,45.98,45.9,45.96,10600.0,37.682,37.7477,37.682,37.7312,10600.0
2014-01-30 10:15:00,45.96,45.96,45.87,45.92,38600.0,37.7312,37.7312,37.6574,37.6984,38600.0
2014-01-30 10:20:00,45.92,45.97,45.91,45.97,12500.0,37.6984,37.7395,37.6902,37.7395,12500.0
2014-01-30 10:25:00,45.97,46.04,45.96,46.0,22700.0,37.7395,37.7969,37.7312,37.7641,22700.0
2014-01-30 10:30:00,46.0,46.09,46.0,46.07,9800.0,37.7641,37.838,37.7641,37.8216,9800.0
2014-01-30 10:35:00,46.08,46.11,46.07,46.09,6100.0,37.8298,37.8544,37.8216,37.838,6100.0
2014-01-30 10:40:00,46.08,46.11,46.07,46.07,194300.0,37.8298,37.8544,37.8216,37.8216,194300.0
2014-01-30 10:45:00,46.08,46.09,46.05,46.05,10200.0,37.8298,37.838,37.8051,37.8051,10200.0
2014-01-30 10:50:00,46.05,46.06,46.01,46.01,5700.0,37.8051,37.8133,37.7723,37.7723,5700.0
2014-01-30 10:55:00,46.02,46.04,45.99,46.04,6300.0,37.7805,37.7969,37.7559,37.7969,6300.0
2014-01-30 11:00:00,46.05,46.05,46.03,46.05,6100.0,37.8051,37.8051,37.7887,37.8051,6100.0
2014-01-30 11:05:00,46.06,46.07,46.02,46.03,9600.0,37.8133,37.8216,37.7805,37.7887,9600.0
2014-01-30 11:10:00,46.03,46.07,46.01,46.06,8900.0,37.7887,37.8216,37.7723,37.8133,8900.0
2014-01-30 11:15:00,46.07,46.11,46.07,46.1,7800.0,37.8216,37.8544,37.8216,37.8462,7800.0
2014-01-30 11:20:00,46.11,46.14,46.09,46.09,9300.0,37.8544,37.879,37.838,37.838,9300.0
2014-01-30 11:25:00,46.09,46.09,46.06,46.09,5600.0,37.838,37.838,37.8133,37.838,5600.0
2014-01-30 11:30:00,46.1,46.16,46.1,46.12,6200.0,37.8462,37.8954,37.8462,37.8626,6200.0
2014-01-30 11:35:00,46.13,46.16,46.12,46.14,6600.0,37.8708,37.8954,37.8626,37.879,6600.0
2014-01-30 11:40:00,46.15,46.21,46.15,46.18,8900.0,37.8872,37.9365,37.8872,37.9119,8900.0
2014-01-30 11:45:00,46.18,46.25,46.18,46.25,5000.0,37.9119,37.9693,37.9119,37.9693,5000.0
2014-01-30 11:50:00,46.26,46.32,46.26,46.29,8500.0,37.9775,38.0268,37.9775,38.0022,8500.0
2014-01-30 11:55:00,46.29,46.33,46.29,46.33,6900.0,38.0022,38.035,38.0022,38.035,6900.0
2014-01-30 12:00:00,46.33,46.34,46.29,46.3,7800.0,38.035,38.0432,38.0022,38.0104,7800.0
2014-01-30 12:05:00,46.3,46.32,46.29,46.3,9400.0,38.0104,38.0268,38.0022,38.0104,9400.0
2014-01-30 12:10:00,46.3,46.34,46.3,46.32,4900.0,38.0104,38.0432,38.0104,38.0268,4900.0
2014-01-30 12:15:00,46.32,46.33,46.3,46.3,5300.0,38.0268,38.035,38.0104,38.0104,5300.0
2014-01-30 12:20:00,46.3,46.34,46.3,46.34,8200.0,38.0104,38.0432,38.0104,38.0432,8200.0
2014-01-30 12:25:00,46.33,46.33,46.31,46.31,2200.0,38.035,38.035,38.0186,38.0186,2200.0
2014-01-30 12:30:00,46.31,46.32,46.3,46.32,2800.0,38.0186,38.0268,38.0104,38.0268,2800.0
2014-01-30 12:35:00,46.32,46.36,46.32,46.36,9500.0,38.0268,38.0596,38.0268,38.0596,9500.0
2014-01-30 12:40:00,46.37,46.4,46.36,46.38,7700.0,38.0678,38.0925,38.0596,38.0761,7700.0
2014-01-30 12:45:00,46.38,46.39,46.37,46.39,7300.0,38.0761,38.0843,38.0678,38.0843,7300.0
2014-01-30 12:50:00,46.39,46.4,46.37,46.38,4700.0,38.0843,38.0925,38.0678,38.0761,4700.0
2014-01-30 12:55:00,46.39,46.41,46.38,46.38,5400.0,38.0843,38.1007,38.0761,38.0761,5400.0
2014-01-30 13:00:00,46.38,46.38,46.36,46.36,9800.0,38.0761,38.0761,38.0596,38.0596,9800.0
2014-01-30 13:05:00,46.36,46.39,46.35,46.35,12800.0,38.0596,38.0843,38.0514,38.0514,12800.0
2014-01-30 13:10:00,46.36,46.36,46.34,46.34,8100.0,38.0596,38.0596,38.0432,38.0432,8100.0
2014-01-30 13:15:00,46.34,46.37,46.32,46.33,17400.0,38.0432,38.0678,38.0268,38.035,17400.0
2014-01-30 13:20:00,46.33,46.36,46.32,46.34,11500.0,38.035,38.0596,38.0268,38.0432,11500.0
2014-01-30 13:25:00,46.34,46.34,46.3,46.3,18900.0,38.0432,38.0432,38.0104,38.0104,18900.0
2014-01-30 13:30:00,46.3,46.3,46.26,46.27,32200.0,38.0104,38.0104,37.9775,37.9857,32200.0
2014-01-30 13:35:00,46.27,46.27,46.22,46.24,18700.0,37.9857,37.9857,37.9447,37.9611,18700.0
2014-01-30 13:40:00,46.23,46.25,46.23,46.23,8700.0,37.9529,37.9693,37.9529,37.9529,8700.0
2014-01-30 13:45:00,46.23,46.24,46.23,46.24,8600.0,37.9529,37.9611,37.9529,37.9611,8600.0
2014-01-30 13:50:00,46.24,46.24,46.19,46.19,13900.0,37.9611,37.9611,37.9201,37.9201,13900.0
2014-01-30 13:55:00,46.19,46.2,46.17,46.17,19800.0,37.9201,37.9283,37.9037,37.9037,19800.0
2014-01-30 14:00:00,46.17,46.18,46.15,46.16,12600.0,37.9037,37.9119,37.8872,37.8954,12600.0
2014-01-30 14:05:00,46.16,46.17,46.14,46.14,8300.0,37.8954,37.9037,37.879,37.879,8300.0
2014-01-30 14:10:00,46.14,46.16,46.11,46.13,38400.0,37.879,37.8954,37.8544,37.8708,38400.0
2014-01-30 14:15:00,46.13,46.16,46.13,46.15,8500.0,37.8708,37.8954,37.8708,37.8872,8500.0
2014-01-30 14:20:00,46.15,46.2,46.15,46.2,14100.0,37.8872,37.9283,37.8872,37.9283,14100.0
2014-01-30 14:25:00,46.2,46.22,46.19,46.21,29100.0,37.9283,37.9447,37.9201,37.9365,29100.0
2014-01-30 14:30:00,46.21,46.22,46.19,46.19,21900.0,37.9365,37.9447,37.9201,37.9201,21900.0
2014-01-30 14:35:00,46.2,46.21,46.19,46.2,14600.0,37.9283,37.9365,37.9201,37.9283,14600.0
2014-01-30 14:40:00,46.21,46.22,46.19,46.2,22800.0,37.9365,37.9447,37.9201,37.9283,22800.0
2014-01-30 14:45:00,46.19,46.2,46.18,46.19,6600.0,37.9201,37.9283,37.9119,37.9201,6600.0
2014-01-30 14:50:00,46.19,46.23,46.19,46.22,9700.0,37.9201,37.9529,37.9201,37.9447,9700.0
2014-01-30 14:55:00,46.22,46.24,46.2,46.23,8300.0,37.9447,37.9611,37.9283,37.9529,8300.0
2014-01-30 15:00:00,46.23,46.32,46.23,46.31,26800.0,37.9529,38.0268,37.9529,38.0186,26800.0
2014-01-30 15:05:00,46.3,46.31,46.28,46.3,49600.0,38.0104,38.0186,37.994,38.0104,49600.0
2014-01-30 15:10:00,46.3,46.33,46.3,46.31,80500.0,38.0104,38.035,38.0104,38.0186,80500.0
2014-01-30 15:15:00,46.3,46.32,46.29,46.29,25600.0,38.0104,38.0268,38.0022,38.0022,25600.0
2014-01-30 15:20:00,46.3,46.31,46.29,46.31,19800.0,38.0104,38.0186,38.0022,38.0186,19800.0
2014-01-30 15:25:00,46.3,46.31,46.29,46.3,84700.0,38.0104,38.0186,38.0022,38.0104,84700.0
2014-01-30 15:30:00,46.31,46.32,46.28,46.29,159700.0,38.0186,38.0268,37.994,38.0022,159700.0
2014-01-30 15:35:00,46.3,46.32,46.28,46.28,218500.0,38.0104,38.0268,37.994,37.994,218500.0
2014-01-30 15:40:00,46.29,46.35,46.29,46.34,18300.0,38.0022,38.0514,38.0022,38.0432,18300.0
2014-01-30 15:45:00,46.35,46.36,46.3,46.31,56300.0,38.0514,38.0596,38.0104,38.0186,56300.0
2014-01-30 15:50:00,46.32,46.34,46.31,46.33,165400.0,38.0268,38.0432,38.0186,38.035,165400.0
2014-01-30 15:55:00,46.33,46.34,46.3,46.31,183200.0,38.035,38.0432,38.0104,38.0186,183200.0
2014-01-31 09:30:00,45.64,45.64,45.51,45.6,41300.0,37.4685,37.4685,37.3618,37.4357,41300.0
2014-01-31 09:35:00,45.61,45.63,45.5,45.55,74800.0,37.4439,37.4603,37.3536,37.3947,74800.0
2014-01-31 09:40:00,45.54,45.6,45.45,45.58,33200.0,37.3864,37.4357,37.3126,37.4193,33200.0
2014-01-31 09:45:00,45.6,45.66,45.57,45.65,30900.0,37.4357,37.485,37.4111,37.4768,30900.0
2014-01-31 09:50:00,45.67,45.72,45.64,45.66,20400.0,37.4932,37.5342,37.4685,37.485,20400.0
2014-01-31 09:55:00,45.65,45.67,45.53,45.56,23400.0,37.4768,37.4932,37.3782,37.4029,23400.0
2014-01-31 10:00:00,45.56,45.64,45.55,45.6,32200.0,37.4029,37.4685,37.3947,37.4357,32200.0
2014-01-31 10:05:00,45.6,45.73,45.56,45.69,131400.0,37.4357,37.5424,37.4029,37.5096,131400.0
2014-01-31 10:10:00,45.7,45.74,45.64,45.64,16600.0,37.5178,37.5506,37.4685,37.4685,16600.0
2014-01-31 10:15:00,45.64,45.64,45.56,45.58,28000.0,37.4685,37.4685,37.4029,37.4193,28000.0
2014-01-31 10:20:00,45.58,45.59,45.52,45.55,29900.0,37.4193,37.4275,37.37,37.3947,29900.0
2014-01-31 10:25:00,45.56,45.57,45.5,45.5,50700.0,37.4029,37.4111,37.3536,37.3536,50700.0
2014-01-31 10:30:00,45.5,45.54,45.45,45.47,25500.0,37.3536,37.3864,37.3126,37.329,25500.0
2014-01-31 10:35:00,45.47,45.5,45.46,45.49,17800.0,37.329,37.3536,37.3208,37.3454,17800.0
2014-01-31 10:40:00,45.49,45.55,45.45,45.48,25000.0,37.3454,37.3947,37.3126,37.3372,25000.0
2014-01-31 10:45:00,45.47,45.7,45.46,45.69,117800.0,37.329,37.5178,37.3208,37.5096,117800.0
2014-01-31 10:50:00,45.7,45.78,45.7,45.75,55700.0,37.5178,37.5835,37.5178,37.5588,55700.0
2014-01-31 10:55:00,45.75,45.89,45.75,45.84,69900.0,37.5588,37.6738,37.5588,37.6327,69900.0
2014-01-31 11:00:00,45.84,45.97,45.8,45.97,28300.0,37.6327,37.7395,37.5999,37.7395,28300.0
2014-01-31 11:05:00,45.96,46.12,45.94,46.1,57500.0,37.7312,37.8626,37.7148,37.8462,57500.0
2014-01-31 11:10:00,46.11,46.11,45.99,46.0,18600.0,37.8544,37.8544,37.7559,37.7641,18600.0
2014-01-31 11:15:00,46.01,46.03,45.92,45.95,47800.0,37.7723,37.7887,37.6984,37.723,47800.0
2014-01-31 11:20:00,45.94,45.96,45.87,45.94,22600.0,37.7148,37.7312,37.6574,37.7148,22600.0
2014-01-31 11:25:00,45.95,45.97,45.92,45.96,14000.0,37.723,37.7395,37.6984,37.7312,14000.0
2014-01-31 11:30:00,45.96,45.99,45.89,45.9,27900.0,37.7312,37.7559,37.6738,37.682,27900.0
2014-01-31 11:35:00,45.91,45.92,45.86,45.87,21200.0,37.6902,37.6984,37.6492,37.6574,21200.0
2014-01-31 11:40:00,45.86,45.91,45.84,45.87,25100.0,37.6492,37.6902,37.6327,37.6574,25100.0
2014-01-31 11:45:00,45.87,45.91,45.81,45.81,21200.0,37.6574,37.6902,37.6081,37.6081,21200.0
2014-01-31 11:50:00,45.81,45.82,45.76,45.8,23600.0,37.6081,37.6163,37.5671,37.5999,23600.0
2014-01-31 11:55:00,45.8,45.84,45.79,45.83,12700.0,37.5999,37.6327,37.5917,37.6245,12700.0
2014-01-31 12:00:00,45.84,45.89,45.84,45.85,16000.0,37.6327,37.6738,37.6327,37.6409,16000.0
2014-01-31 12:05:00,45.85,45.95,45.85,45.93,24000.0,37.6409,37.723,37.6409,37.7066,24000.0
2014-01-31 12:10:00,45.93,45.93,45.87,45.88,32600.0,37.7066,37.7066,37.6574,37.6656,32600.0
2014-01-31 12:15:00,45.87,45.87,45.83,45.84,13700.0,37.6574,37.6574,37.6245,37.6327,13700.0
2014-01-31 12:20:00,45.84,45.93,45.83,45.89,47500.0,37.6327,37.7066,37.6245,37.6738,47500.0
2014-01-31 12:25:00,45.89,45.9,45.86,45.86,5900.0,37.6738,37.682,37.6492,37.6492,5900.0
2014-01-31 12:30:00,45.86,45.86,45.76,45.78,20300.0,37.6492,37.6492,37.5671,37.5835,20300.0
2014-01-31 12:35:00,45.77,45.82,45.76,45.79,21900.0,37.5753,37.6163,37.5671,37.5917,21900.0
2014-01-31 12:40:00,45.79,45.8,45.75,45.79,14600.0,37.5917,37.5999,37.5588,37.5917,14600.0
2014-01-31 12:45:00,45.79,45.85,45.79,45.84,10900.0,37.5917,37.6409,37.5917,37.6327,10900.0
2014-01-31 12:50:00,45.84,45.84,45.81,45.83,8700.0,37.6327,37.6327,37.6081,37.6245,8700.0
2014-01-31 12:55:00,45.83,45.86,45.82,45.82,11000.0,37.6245,37.6492,37.6163,37.6163,11000.0
2014-01-31 13:00:00,45.82,45.82,45.78,45.79,18800.0,37.6163,37.6163,37.5835,37.5917,18800.0
2014-01-31 13:05:00,45.79,45.83,45.77,45.83,18000.0,37.5917,37.6245,37.5753,37.6245,18000.0
2014-01-31 13:10:00,45.82,45.83,45.8,45.81,7300.0,37.6163,37.6245,37.5999,37.6081,7300.0
2014-01-31 13:15:00,45.82,45.82,45.74,45.75,22100.0,37.6163,37.6163,37.5506,37.5588,22100.0
2014-01-31 13:20:00,45.76,45.79,45.76,45.77,8600.0,37.5671,37.5917,37.5671,37.5753,8600.0
2014-01-31 13:25:00,45.78,45.79,45.74,45.76,9800.0,37.5835,37.5917,37.5506,37.5671,9800.0
2014-01-31 13:30:00,45.77,45.82,45.76,45.81,10600.0,37.5753,37.6163,37.5671,37.6081,10600.0
2014-01-31 13:35:00,45.81,45.85,45.8,45.83,10900.0,37.6081,37.6409,37.5999,37.6245,10900.0
2014-01-31 13:40:00,45.84,45.89,45.84,45.89,12900.0,37.6327,37.6738,37.6327,37.6738,12900.0
2014-01-31 13:45:00,45.88,45.96,45.84,45.93,28700.0,37.6656,37.7312,37.6327,37.7066,28700.0
2014-01-31 13:50:00,45.94,46.0,45.94,45.99,18000.0,37.7148,37.7641,37.7148,37.7559,18000.0
2014-01-31 13:55:00,45.99,46.05,45.96,46.05,14400.0,37.7559,37.8051,37.7312,37.8051,14400.0
2014-01-31 14:00:00,46.05,46.13,46.05,46.11,16400.0,37.8051,37.8708,37.8051,37.8544,16400.0
2014-01-31 14:05:00,46.11,46.11,46.08,46.09,15000.0,37.8544,37.8544,37.8298,37.838,15000.0
2014-01-31 14:10:00,46.1,46.1,46.05,46.05,26000.0,37.8462,37.8462,37.8051,37.8051,26000.0
2014-01-31 14:15:00,46.05,46.06,46.03,46.04,31400.0,37.8051,37.8133,37.7887,37.7969,31400.0
2014-01-31 14:20:00,46.04,46.05,46.02,46.03,25000.0,37.7969,37.8051,37.7805,37.7887,25000.0
2014-01-31 14:25:00,46.04,46.07,46.04,46.04,18600.0,37.7969,37.8216,37.7969,37.7969,18600.0
2014-01-31 14:30:00,46.05,46.06,46.0,46.02,33000.0,37.8051,37.8133,37.7641,37.7805,33000.0
2014-01-31 14:35:00,46.02,46.09,46.0,46.07,30400.0,37.7805,37.838,37.7641,37.8216,30400.0
2014-01-31 14:40:00,46.08,46.08,46.03,46.05,39700.0,37.8298,37.8298,37.7887,37.8051,39700.0
2014-01-31 14:45:00,46.05,46.05,46.02,46.03,26800.0,37.8051,37.8051,37.7805,37.7887,26800.0
2014-01-31 14:50:00,46.02,46.03,45.9,45.91,58400.0,37.7805,37.7887,37.682,37.6902,58400.0
2014-01-31 14:55:00,45.92,45.95,45.9,45.94,28400.0,37.6984,37.723,37.682,37.7148,28400.0
2014-01-31 15:00:00,45.94,45.94,45.88,45.91,36400.0,37.7148,37.7148,37.6656,37.6902,36400.0
2014-01-31 15:05:00,45.92,45.92,45.82,45.84,45300.0,37.6984,37.6984,37.6163,37.6327,45300.0
2014-01-31 15:10:00,45.84,45.89,45.83,45.88,30600.0,37.6327,37.6738,37.6245,37.6656,30600.0
2014-01-31 15:15:00,45.87,45.92,45.83,45.84,39300.0,37.6574,37.6984,37.6245,37.6327,39300.0
2014-01-31 15:20:00,45.85,45.86,45.81,45.85,32600.0,37.6409,37.6492,37.6081,37.6409,32600.0
2014-01-31 15:25:00,45.86,45.87,45.82,45.83,40200.0,37.6492,37.6574,37.6163,37.6245,40200.0
2014-01-31 15:30:00,45.84,45.88,45.84,45.84,42600.0,37.6327,37.6656,37.6327,37.6327,42600.0
2014-01-31 15:35:00,45.84,45.85,45.79,45.83,61400.0,37.6327,37.6409,37.5917,37.6245,61400.0
2014-01-31 15:40:00,45.83,45.85,45.79,45.83,72000.0,37.6245,37.6409,37.5917,37.6245,72000.0
2014-01-31 15:45:00,45.84,45.85,45.77,45.82,103300.0,37.6327,37.6409,37.5753,37.6163,103300.0
2014-01-31 15:50:00,45.82,45.83,45.75,45.75,100400.0,37.6163,37.6245,37.5588,37.5588,100400.0
2014-01-31 15:55:00,45.75,45.77,45.66,45.71,200100.0,37.5588,37.5753,37.485,37.526,200100.0
2014-02-03 09:30:00,45.72,45.73,45.5,45.54,47500.0,37.5342,37.5424,37.3536,37.3864,47500.0
2014-02-03 09:35:00,45.58,45.75,45.56,45.62,14900.0,37.4193,37.5588,37.4029,37.4521,14900.0
2014-02-03 09:40:00,45.66,45.71,45.63,45.65,21600.0,37.485,37.526,37.4603,37.4768,21600.0
2014-02-03 09:45:00,45.64,45.64,45.47,45.48,10700.0,37.4685,37.4685,37.329,37.3372,10700.0
2014-02-03 09:50:00,45.47,45.64,45.47,45.62,12600.0,37.329,37.4685,37.329,37.4521,12600.0
2014-02-03 09:55:00,45.61,45.62,45.54,45.59,8700.0,37.4439,37.4521,37.3864,37.4275,8700.0
2014-02-03 10:00:00,45.58,45.59,45.39,45.49,38900.0,37.4193,37.4275,37.2633,37.3454,38900.0
2014-02-03 10:05:00,45.49,45.52,45.45,45.48,15300.0,37.3454,37.37,37.3126,37.3372,15300.0
2014-02-03 10:10:00,45.47,45.48,45.33,45.38,43200.0,37.329,37.3372,37.214,37.2551,43200.0
2014-02-03 10:15:00,45.36,45.4,45.25,45.26,18400.0,37.2387,37.2715,37.1484,37.1566,18400.0
2014-02-03 10:20:00,45.24,45.39,45.24,45.36,21700.0,37.1402,37.2633,37.1402,37.2387,21700.0
2014-02-03 10:25:00,45.36,45.4,45.34,45.38,29800.0,37.2387,37.2715,37.2223,37.2551,29800.0
2014-02-03 10:30:00,45.38,45.38,45.31,45.31,13000.0,37.2551,37.2551,37.1976,37.1976,13000.0
2014-02-03 10:35:00,45.31,45.44,45.31,45.43,24000.0,37.1976,37.3044,37.1976,37.2961,24000.0
2014-02-03 10:40:00,45.44,45.44,45.32,45.33,29300.0,37.3044,37.3044,37.2058,37.214,29300.0
2014-02-03 10:45:00,45.33,45.36,45.29,45.29,10400.0,37.214,37.2387,37.1812,37.1812,10400.0
2014-02-03 10:50:00,45.28,45.31,45.23,45.23,33300.0,37.173,37.1976,37.1319,37.1319,33300.0
2014-02-03 10:55:00,45.22,45.24,45.18,45.22,17800.0,37.1237,37.1402,37.0909,37.1237,17800.0
2014-02-03 11:00:00,45.22,45.22,45.12,45.13,17500.0,37.1237,37.1237,37.0416,37.0499,17500.0
2014-02-03 11:05:00,45.13,45.14,45.08,45.1,17200.0,37.0499,37.0581,37.0088,37.0252,17200.0
2014-02-03 11:10:00,45.11,45.13,45.09,45.1,21900.0,37.0334,37.0499,37.017,37.0252,21900.0
2014-02-03 11:15:00,45.11,45.11,45.02,45.1,24200.0,37.0334,37.0334,36.9595,37.0252,24200.0
2014-02-03 11:20:00,45.09,45.14,45.08,45.13,11100.0,37.017,37.0581,37.0088,37.0499,11100.0
2014-02-03 11:25:00,45.13,45.18,45.13,45.16,17100.0,37.0499,37.0909,37.0499,37.0745,17100.0
2014-02-03 11:30:00,45.16,45.2,45.14,45.18,29400.0,37.0745,37.1073,37.0581,37.0909,29400.0
2014-02-03 11:35:00,45.18,45.18,45.12,45.14,12800.0,37.0909,37.0909,37.0416,37.0581,12800.0
2014-02-03 11:40:00,45.13,45.14,45.08,45.08,10800.0,37.0499,37.0581,37.0088,37.0088,10800.0
2014-02-03 11:45:00,45.07,45.09,45.01,45.07,19400.0,37.0006,37.017,36.9513,37.0006,19400.0
2014-02-03 11:50:00,45.06,45.1,45.06,45.1,32600.0,36.9924,37.0252,36.9924,37.0252,32600.0
2014-02-03 11:55:00,45.11,45.11,45.05,45.05,33600.0,37.0334,37.0334,36.9842,36.9842,33600.0
2014-02-03 12:00:00,45.04,45.05,45.0,45.0,18100.0,36.976,36.9842,36.9431,36.9431,18100.0
2014-02-03 12:05:00,44.99,45.06,44.98,45.04,23800.0,36.9349,36.9924,36.9267,36.976,23800.0
2014-02-03 12:10:00,45.04,45.11,45.01,45.11,33300.0,36.976,37.0334,36.9513,37.0334,33300.0
2014-02-03 12:15:00,45.12,45.12,45.01,45.04,33700.0,37.0416,37.0416,36.9513,36.976,33700.0
2014-02-03 12:20:00,45.03,45.08,45.0,45.07,13300.0,36.9678,37.0088,36.9431,37.0006,13300.0
2014-02-03 12:25:00,45.07,45.1,45.05,45.07,10100.0,37.0006,37.0252,36.9842,37.0006,10100.0
2014-02-03 12:30:00,45.06,45.12,45.05,45.1,13200.0,36.9924,37.0416,36.9842,37.0252,13200.0
2014-02-03 12:35:00,45.11,45.11,45.05,45.07,29900.0,37.0334,37.0334,36.9842,37.0006,29900.0
2014-02-03 12:40:00,45.07,45.09,45.06,45.07,15800.0,37.0006,37.017,36.9924,37.0006,15800.0
2014-02-03 12:45:00,45.07,45.09,45.07,45.08,12600.0,37.0006,37.017,37.0006,37.0088,12600.0
2014-02-03 12:50:00,45.07,45.07,45.03,45.06,10100.0,37.0006,37.0006,36.9678,36.9924,10100.0
2014-02-03 12:55:00,45.07,45.07,44.99,44.99,12500.0,37.0006,37.0006,36.9349,36.9349,12500.0
2014-02-03 13:00:00,44.99,45.0,44.92,44.93,11500.0,36.9349,36.9431,36.8775,36.8857,11500.0
2014-02-03 13:05:00,44.92,44.93,44.85,44.88,16700.0,36.8775,36.8857,36.82,36.8446,16700.0
2014-02-03 13:10:00,44.89,44.92,44.86,44.86,23700.0,36.8528,36.8775,36.8282,36.8282,23700.0
2014-02-03 13:15:00,44.86,44.88,44.83,44.84,10400.0,36.8282,36.8446,36.8036,36.8118,10400.0
2014-02-03 13:20:00,44.84,44.84,44.81,44.81,8700.0,36.8118,36.8118,36.7871,36.7871,8700.0
2014-02-03 13:25:00,44.81,44.82,44.73,44.76,28200.0,36.7871,36.7954,36.7215,36.7461,28200.0
2014-02-03 13:30:00,44.76,44.78,44.75,44.76,14300.0,36.7461,36.7625,36.7379,36.7461,14300.0
2014-02-03 13:35:00,44.77,44.79,44.75,44.75,17100.0,36.7543,36.7707,36.7379,36.7379,17100.0
2014-02-03 13:40:00,44.75,44.8,44.75,44.78,21500.0,36.7379,36.7789,36.7379,36.7625,21500.0
2014-02-03 13:45:00,44.77,44.77,44.72,44.76,38700.0,36.7543,36.7543,36.7133,36.7461,38700.0
2014-02-03 13:50:00,44.75,44.79,44.72,44.77,21200.0,36.7379,36.7707,36.7133,36.7543,21200.0
2014-02-03 13:55:00,44.77,44.83,44.77,44.77,15500.0,36.7543,36.8036,36.7543,36.7543,15500.0
2014-02-03 14:00:00,44.76,44.78,44.74,44.75,22300.0,36.7461,36.7625,36.7297,36.7379,22300.0
2014-02-03 14:05:00,44.75,44.79,44.75,44.76,26700.0,36.7379,36.7707,36.7379,36.7461,26700.0
2014-02-03 14:10:00,44.75,44.79,44.75,44.78,9700.0,36.7379,36.7707,36.7379,36.7625,9700.0
2014-02-03 14:15:00,44.78,44.8,44.75,44.77,22500.0,36.7625,36.7789,36.7379,36.7543,22500.0
2014-02-03 14:20:00,44.76,44.76,44.72,44.72,16600.0,36.7461,36.7461,36.7133,36.7133,16600.0
2014-02-03 14:25:00,44.73,44.75,44.7,44.74,9700.0,36.7215,36.7379,36.6968,36.7297,9700.0
2014-02-03 14:30:00,44.74,44.75,44.66,44.66,18700.0,36.7297,36.7379,36.664,36.664,18700.0
2014-02-03 14:35:00,44.67,44.7,44.64,44.66,15200.0,36.6722,36.6968,36.6476,36.664,15200.0
2014-02-03 14:40:00,44.66,44.68,44.61,44.62,16200.0,36.664,36.6804,36.623,36.6312,16200.0
2014-02-03 14:45:00,44.63,44.66,44.6,44.64,16400.0,36.6394,36.664,36.6147,36.6476,16400.0
2014-02-03 14:50:00,44.65,44.66,44.58,44.59,16100.0,36.6558,36.664,36.5983,36.6065,16100.0
2014-02-03 14:55:00,44.58,44.61,44.55,44.55,18700.0,36.5983,36.623,36.5737,36.5737,18700.0
2014-02-03 15:00:00,44.56,44.62,44.54,44.61,23700.0,36.5819,36.6312,36.5655,36.623,23700.0
2014-02-03 15:05:00,44.61,44.63,44.61,44.62,23800.0,36.623,36.6394,36.623,36.6312,23800.0
2014-02-03 15:10:00,44.62,44.65,44.58,44.65,25200.0,36.6312,36.6558,36.5983,36.6558,25200.0
2014-02-03 15:15:00,44.65,44.66,44.63,44.64,57100.0,36.6558,36.664,36.6394,36.6476,57100.0
2014-02-03 15:20:00,44.64,44.64,44.56,44.56,42900.0,36.6476,36.6476,36.5819,36.5819,42900.0
2014-02-03 15:25:00,44.56,44.63,44.55,44.63,27200.0,36.5819,36.6394,36.5737,36.6394,27200.0
2014-02-03 15:30:00,44.62,44.65,44.58,44.58,33400.0,36.6312,36.6558,36.5983,36.5983,33400.0
2014-02-03 15:35:00,44.59,44.63,44.58,44.62,41100.0,36.6065,36.6394,36.5983,36.6312,41100.0
2014-02-03 15:40:00,44.64,44.64,44.58,44.58,41600.0,36.6476,36.6476,36.5983,36.5983,41600.0
2014-02-03 15:45:00,44.58,44.59,44.48,44.48,83100.0,36.5983,36.6065,36.5162,36.5162,83100.0
2014-02-03 15:50:00,44.49,44.55,44.47,44.54,69500.0,36.5244,36.5737,36.508,36.5655,69500.0
2014-02-03 15:55:00,44.53,44.58,44.5,44.53,121500.0,36.5573,36.5983,36.5326,36.5573,121500.0
2014-02-04 09:30:00,44.85,44.88,44.66,44.66,48200.0,36.82,36.8446,36.664,36.664,48200.0
2014-02-04 09:35:00,44.68,44.69,44.55,44.55,23500.0,36.6804,36.6886,36.5737,36.5737,23500.0
2014-02-04 09:40:00,44.56,44.59,44.51,44.53,26200.0,36.5819,36.6065,36.5409,36.5573,26200.0
2014-02-04 09:45:00,44.53,44.64,44.51,44.62,24800.0,36.5573,36.6476,36.5409,36.6312,24800.0
2014-02-04 09:50:00,44.62,44.66,44.57,44.65,22500.0,36.6312,36.664,36.5901,36.6558,22500.0
2014-02-04 09:55:00,44.66,44.7,44.61,44.64,26300.0,36.664,36.6968,36.623,36.6476,26300.0
2014-02-04 10:00:00,44.64,44.66,44.51,44.52,43700.0,36.6476,36.664,36.5409,36.5491,43700.0
2014-02-04 10:05:00,44.53,44.63,44.5,44.59,35300.0,36.5573,36.6394,36.5326,36.6065,35300.0
2014-02-04 10:10:00,44.6,44.64,44.5,44.53,31900.0,36.6147,36.6476,36.5326,36.5573,31900.0
2014-02-04 10:15:00,44.54,44.58,44.5,44.53,24900.0,36.5655,36.5983,36.5326,36.5573,24900.0
2014-02-04 10:20:00,44.52,44.55,44.45,44.47,35100.0,36.5491,36.5737,36.4916,36.508,35100.0
2014-02-04 10:25:00,44.47,44.52,44.45,44.51,12300.0,36.508,36.5491,36.4916,36.5409,12300.0
2014-02-04 10:30:00,44.52,44.57,44.52,44.55,21800.0,36.5491,36.5901,36.5491,36.5737,21800.0
2014-02-04 10:35:00,44.55,44.56,44.47,44.51,33500.0,36.5737,36.5819,36.508,36.5409,33500.0
2014-02-04 10:40:00,44.51,44.53,44.47,44.48,13800.0,36.5409,36.5573,36.508,36.5162,13800.0
2014-02-04 10:45:00,44.49,44.5,44.4,44.43,16500.0,36.5244,36.5326,36.4506,36.4752,16500.0
2014-02-04 10:50:00,44.44,44.44,44.36,44.4,27600.0,36.4834,36.4834,36.4177,36.4506,27600.0
2014-02-04 10:55:00,44.4,44.47,44.39,44.41,18500.0,36.4506,36.508,36.4423,36.4588,18500.0
2014-02-04 11:00:00,44.4,44.55,44.39,44.5,17700.0,36.4506,36.5737,36.4423,36.5326,17700.0
2014-02-04 11:05:00,44.51,44.55,44.48,44.55,17500.0,36.5409,36.5737,36.5162,36.5737,17500.0
2014-02-04 11:10:00,44.55,44.58,44.5,44.58,16000.0,36.5737,36.5983,36.5326,36.5983,16000.0
2014-02-04 11:15:00,44.58,44.6,44.53,44.58,24700.0,36.5983,36.6147,36.5573,36.5983,24700.0
2014-02-04 11:20:00,44.57,44.6,44.5,44.6,24900.0,36.5901,36.6147,36.5326,36.6147,24900.0
2014-02-04 11:25:00,44.61,44.62,44.54,44.57,15400.0,36.623,36.6312,36.5655,36.5901,15400.0
2014-02-04 11:30:00,44.57,44.6,44.54,44.6,22800.0,36.5901,36.6147,36.5655,36.6147,22800.0
2014-02-04 11:35:00,44.6,44.67,44.6,44.67,19100.0,36.6147,36.6722,36.6147,36.6722,19100.0
2014-02-04 11:40:00,44.67,44.74,44.66,44.74,15500.0,36.6722,36.7297,36.664,36.7297,15500.0
2014-02-04 11:45:00,44.74,44.77,44.72,44.77,12500.0,36.7297,36.7543,36.7133,36.7543,12500.0
2014-02-04 11:50:00,44.76,44.78,44.73,44.78,8500.0,36.7461,36.7625,36.7215,36.7625,8500.0
2014-02-04 11:55:00,44.78,44.85,44.78,44.85,10400.0,36.7625,36.82,36.7625,36.82,10400.0
2014-02-04 12:00:00,44.86,44.86,44.77,44.78,37700.0,36.8282,36.8282,36.7543,36.7625,37700.0
2014-02-04 12:05:00,44.78,44.8,44.7,44.71,19700.0,36.7625,36.7789,36.6968,36.7051,19700.0
2014-02-04 12:10:00,44.71,44.71,44.68,44.68,33800.0,36.7051,36.7051,36.6804,36.6804,33800.0
2014-02-04 12:15:00,44.69,44.71,44.64,44.64,27200.0,36.6886,36.7051,36.6476,36.6476,27200.0
2014-02-04 12:20:00,44.65,44.72,44.63,44.7,33100.0,36.6558,36.7133,36.6394,36.6968,33100.0
2014-02-04 12:25:00,44.71,44.72,44.67,44.68,37400.0,36.7051,36.7133,36.6722,36.6804,37400.0
2014-02-04 12:30:00,44.67,44.67,44.63,44.65,33900.0,36.6722,36.6722,36.6394,36.6558,33900.0
2014-02-04 12:35:00,44.65,44.66,44.62,44.63,21400.0,36.6558,36.664,36.6312,36.6394,21400.0
2014-02-04 12:40:00,44.63,44.64,44.6,44.64,64300.0,36.6394,36.6476,36.6147,36.6476,64300.0
2014-02-04 12:45:00,44.65,44.71,44.63,44.71,20700.0,36.6558,36.7051,36.6394,36.7051,20700.0
2014-02-04 12:50:00,44.72,44.73,44.68,44.68,18000.0,36.7133,36.7215,36.6804,36.6804,18000.0
2014-02-04 12:55:00,44.69,44.72,44.69,44.7,16200.0,36.6886,36.7133,36.6886,36.6968,16200.0
2014-02-04 13:00:00,44.71,44.71,44.65,44.65,19100.0,36.7051,36.7051,36.6558,36.6558,19100.0
2014-02-04 13:05:00,44.65,44.66,44.63,44.65,36700.0,36.6558,36.664,36.6394,36.6558,36700.0
2014-02-04 13:10:00,44.64,44.65,44.59,44.6,18800.0,36.6476,36.6558,36.6065,36.6147,18800.0
2014-02-04 13:15:00,44.6,44.61,44.59,44.59,17600.0,36.6147,36.623,36.6065,36.6065,17600.0
2014-02-04 13:20:00,44.59,44.64,44.57,44.63,11700.0,36.6065,36.6476,36.5901,36.6394,11700.0
2014-02-04 13:25:00,44.64,44.66,44.64,44.65,20300.0,36.6476,36.664,36.6476,36.6558,20300.0
2014-02-04 13:30:00,44.64,44.65,44.64,44.65,10000.0,36.6476,36.6558,36.6476,36.6558,10000.0
2014-02-04 13:35:00,44.65,44.65,44.58,44.61,30100.0,36.6558,36.6558,36.5983,36.623,30100.0
2014-02-04 13:40:00,44.63,44.65,44.62,44.65,17300.0,36.6394,36.6558,36.6312,36.6558,17300.0
2014-02-04 13:45:00,44.64,44.65,44.59,44.6,12100.0,36.6476,36.6558,36.6065,36.6147,12100.0
2014-02-04 13:50:00,44.61,44.63,44.51,44.54,24400.0,36.623,36.6394,36.5409,36.5655,24400.0
2014-02-04 13:55:00,44.54,44.55,44.46,44.49,15700.0,36.5655,36.5737,36.4998,36.5244,15700.0
2014-02-04 14:00:00,44.48,44.53,44.45,44.53,17800.0,36.5162,36.5573,36.4916,36.5573,17800.0
2014-02-04 14:05:00,44.53,44.54,44.49,44.51,23500.0,36.5573,36.5655,36.5244,36.5409,23500.0
2014-02-04 14:10:00,44.51,44.62,44.51,44.61,21500.0,36.5409,36.6312,36.5409,36.623,21500.0
2014-02-04 14:15:00,44.61,44.63,44.58,44.59,14000.0,36.623,36.6394,36.5983,36.6065,14000.0
2014-02-04 14:20:00,44.6,44.67,44.59,44.63,26700.0,36.6147,36.6722,36.6065,36.6394,26700.0
2014-02-04 14:25:00,44.64,44.65,44.6,44.6,19100.0,36.6476,36.6558,36.6147,36.6147,19100.0
2014-02-04 14:30:00,44.61,44.63,44.57,44.59,22500.0,36.623,36.6394,36.5901,36.6065,22500.0
2014-02-04 14:35:00,44.59,44.62,44.59,44.6,28200.0,36.6065,36.6312,36.6065,36.6147,28200.0
2014-02-04 14:40:00,44.6,44.61,44.58,44.59,160000.0,36.6147,36.623,36.5983,36.6065,160000.0
2014-02-04 14:45:00,44.6,44.65,44.6,44.62,16100.0,36.6147,36.6558,36.6147,36.6312,16100.0
2014-02-04 14:50:00,44.63,44.63,44.61,44.63,18400.0,36.6394,36.6394,36.623,36.6394,18400.0
2014-02-04 14:55:00,44.63,44.65,44.61,44.65,19900.0,36.6394,36.6558,36.623,36.6558,19900.0
2014-02-04 15:00:00,44.65,44.66,44.63,44.64,23300.0,36.6558,36.664,36.6394,36.6476,23300.0
2014-02-04 15:05:00,44.64,44.68,44.63,44.68,19700.0,36.6476,36.6804,36.6394,36.6804,19700.0
2014-02-04 15:10:00,44.68,44.68,44.64,44.66,44100.0,36.6804,36.6804,36.6476,36.664,44100.0
2014-02-04 15:15:00,44.65,44.66,44.63,44.65,18600.0,36.6558,36.664,36.6394,36.6558,18600.0
2014-02-04 15:20:00,44.65,44.66,44.61,44.61,36700.0,36.6558,36.664,36.623,36.623,36700.0
2014-02-04 15:25:00,44.61,44.62,44.45,44.49,60700.0,36.623,36.6312,36.4916,36.5244,60700.0
2014-02-04 15:30:00,44.48,44.57,44.42,44.55,73800.0,36.5162,36.5901,36.467,36.5737,73800.0
2014-02-04 15:35:00,44.55,44.65,44.54,44.61,36900.0,36.5737,36.6558,36.5655,36.623,36900.0
2014-02-04 15:40:00,44.62,44.64,44.59,44.61,57100.0,36.6312,36.6476,36.6065,36.623,57100.0
2014-02-04 15:45:00,44.6,44.65,44.59,44.61,98500.0,36.6147,36.6558,36.6065,36.623,98500.0
2014-02-04 15:50:00,44.61,44.63,44.59,44.63,106100.0,36.623,36.6394,36.6065,36.6394,106100.0
2014-02-04 15:55:00,44.63,44.64,44.53,44.55,179900.0,36.6394,36.6476,36.5573,36.5737,179900.0
2014-02-05 09:30:00,44.48,44.55,44.29,44.45,81200.0,36.5162,36.5737,36.3602,36.4916,81200.0
2014-02-05 09:35:00,44.44,44.57,44.42,44.47,27900.0,36.4834,36.5901,36.467,36.508,27900.0
2014-02-05 09:40:00,44.48,44.56,44.46,44.51,25500.0,36.5162,36.5819,36.4998,36.5409,25500.0
2014-02-05 09:45:00,44.49,44.53,44.38,44.38,25300.0,36.5244,36.5573,36.4341,36.4341,25300.0
2014-02-05 09:50:00,44.38,44.47,44.37,44.45,56500.0,36.4341,36.508,36.4259,36.4916,56500.0
2014-02-05 09:55:00,44.45,44.46,44.38,44.46,46500.0,36.4916,36.4998,36.4341,36.4998,46500.0
2014-02-05 10:00:00,44.47,44.67,44.47,44.56,82500.0,36.508,36.6722,36.508,36.5819,82500.0
2014-02-05 10:05:00,44.56,44.56,44.46,44.47,51500.0,36.5819,36.5819,36.4998,36.508,51500.0
2014-02-05 10:10:00,44.47,44.5,44.42,44.42,63600.0,36.508,36.5326,36.467,36.467,63600.0
2014-02-05 10:15:00,44.43,44.48,44.41,44.46,22000.0,36.4752,36.5162,36.4588,36.4998,22000.0
2014-02-05 10:20:00,44.47,44.49,44.3,44.31,15400.0,36.508,36.5244,36.3685,36.3767,15400.0
2014-02-05 10:25:00,44.3,44.4,44.3,44.39,14100.0,36.3685,36.4506,36.3685,36.4423,14100.0
2014-02-05 10:30:00,44.39,44.57,44.36,44.56,23200.0,36.4423,36.5901,36.4177,36.5819,23200.0
2014-02-05 10:35:00,44.55,44.59,44.52,44.52,41600.0,36.5737,36.6065,36.5491,36.5491,41600.0
2014-02-05 10:40:00,44.53,44.54,44.47,44.49,32600.0,36.5573,36.5655,36.508,36.5244,32600.0
2014-02-05 10:45:00,44.5,44.52,44.45,44.49,23700.0,36.5326,36.5491,36.4916,36.5244,23700.0
2014-02-05 10:50:00,44.48,44.52,44.48,44.49,20900.0,36.5162,36.5491,36.5162,36.5244,20900.0
2014-02-05 10:55:00,44.49,44.53,44.47,44.49,37300.0,36.5244,36.5573,36.508,36.5244,37300.0
2014-02-05 11:00:00,44.5,44.52,44.47,44.5,18500.0,36.5326,36.5491,36.508,36.5326,18500.0
2014-02-05 11:05:00,44.5,44.5,44.45,44.47,53300.0,36.5326,36.5326,36.4916,36.508,53300.0
2014-02-05 11:10:00,44.47,44.52,44.45,44.5,31200.0,36.508,36.5491,36.4916,36.5326,31200.0
2014-02-05 11:15:00,44.5,44.51,44.46,44.46,38900.0,36.5326,36.5409,36.4998,36.4998,38900.0
2014-02-05 11:20:00,44.46,44.5,44.45,44.48,27500.0,36.4998,36.5326,36.4916,36.5162,27500.0
2014-02-05 11:25:00,44.48,44.58,44.48,44.52,55900.0,36.5162,36.5983,36.5162,36.5491,55900.0
2014-02-05 11:30:00,44.54,44.6,44.54,44.55,29900.0,36.5655,36.6147,36.5655,36.5737,29900.0
2014-02-05 11:35:00,44.55,44.55,44.53,44.54,12200.0,36.5737,36.5737,36.5573,36.5655,12200.0
2014-02-05 11:40:00,44.55,44.56,44.47,44.49,37300.0,36.5737,36.5819,36.508,36.5244,37300.0
2014-02-05 11:45:00,44.49,44.53,44.49,44.49,58700.0,36.5244,36.5573,36.5244,36.5244,58700.0
2014-02-05 11:50:00,44.5,44.57,44.49,44.54,26500.0,36.5326,36.5901,36.5244,36.5655,26500.0
2014-02-05 11:55:00,44.56,44.63,44.54,44.61,14500.0,36.5819,36.6394,36.5655,36.623,14500.0
2014-02-05 12:00:00,44.62,44.63,44.6,44.6,15700.0,36.6312,36.6394,36.6147,36.6147,15700.0
2014-02-05 12:05:00,44.61,44.61,44.58,44.59,20700.0,36.623,36.623,36.5983,36.6065,20700.0
2014-02-05 12:10:00,44.59,44.59,44.53,44.57,13300.0,36.6065,36.6065,36.5573,36.5901,13300.0
2014-02-05 12:15:00,44.56,44.59,44.52,44.59,9100.0,36.5819,36.6065,36.5491,36.6065,9100.0
2014-02-05 12:20:00,44.6,44.62,44.59,44.6,39800.0,36.6147,36.6312,36.6065,36.6147,39800.0
2014-02-05 12:25:00,44.6,44.6,44.57,44.57,5600.0,36.6147,36.6147,36.5901,36.5901,5600.0
2014-02-05 12:30:00,44.57,44.62,44.57,44.61,22600.0,36.5901,36.6312,36.5901,36.623,22600.0
2014-02-05 12:35:00,44.6,44.61,44.58,44.59,9000.0,36.6147,36.623,36.5983,36.6065,9000.0
2014-02-05 12:40:00,44.58,44.63,44.58,44.6,15000.0,36.5983,36.6394,36.5983,36.6147,15000.0
2014-02-05 12:45:00,44.6,44.61,44.59,44.61,16700.0,36.6147,36.623,36.6065,36.623,16700.0
2014-02-05 12:50:00,44.61,44.62,44.55,44.59,45300.0,36.623,36.6312,36.5737,36.6065,45300.0
2014-02-05 12:55:00,44.58,44.62,44.55,44.59,21500.0,36.5983,36.6312,36.5737,36.6065,21500.0
2014-02-05 13:00:00,44.6,44.64,44.6,44.62,27100.0,36.6147,36.6476,36.6147,36.6312,27100.0
2014-02-05 13:05:00,44.62,44.64,44.6,44.62,42000.0,36.6312,36.6476,36.6147,36.6312,42000.0
2014-02-05 13:10:00,44.63,44.63,44.6,44.62,22200.0,36.6394,36.6394,36.6147,36.6312,22200.0
2014-02-05 13:15:00,44.63,44.64,44.59,44.59,36300.0,36.6394,36.6476,36.6065,36.6065,36300.0
2014-02-05 13:20:00,44.59,44.59,44.55,44.57,21300.0,36.6065,36.6065,36.5737,36.5901,21300.0
2014-02-05 13:25:00,44.57,44.57,44.5,44.51,33300.0,36.5901,36.5901,36.5326,36.5409,33300.0
2014-02-05 13:30:00,44.51,44.55,44.51,44.55,9500.0,36.5409,36.5737,36.5409,36.5737,9500.0
2014-02-05 13:35:00,44.55,44.55,44.52,44.55,18400.0,36.5737,36.5737,36.5491,36.5737,18400.0
2014-02-05 13:40:00,44.55,44.58,44.52,44.53,20400.0,36.5737,36.5983,36.5491,36.5573,20400.0
2014-02-05 13:45:00,44.53,44.59,44.53,44.58,17600.0,36.5573,36.6065,36.5573,36.5983,17600.0
2014-02-05 13:50:00,44.59,44.64,44.59,44.6,11100.0,36.6065,36.6476,36.6065,36.6147,11100.0
2014-02-05 13:55:00,44.61,44.65,44.6,44.63,6700.0,36.623,36.6558,36.6147,36.6394,6700.0
2014-02-05 14:00:00,44.63,44.68,44.63,44.65,11900.0,36.6394,36.6804,36.6394,36.6558,11900.0
2014-02-05 14:05:00,44.65,44.65,44.6,44.6,20500.0,36.6558,36.6558,36.6147,36.6147,20500.0
2014-02-05 14:10:00,44.61,44.61,44.58,44.61,19100.0,36.623,36.623,36.5983,36.623,19100.0
2014-02-05 14:15:00,44.62,44.62,44.58,44.59,11100.0,36.6312,36.6312,36.5983,36.6065,11100.0
2014-02-05 14:20:00,44.59,44.62,44.59,44.6,15800.0,36.6065,36.6312,36.6065,36.6147,15800.0
2014-02-05 14:25:00,44.61,44.62,44.57,44.61,14700.0,36.623,36.6312,36.5901,36.623,14700.0
2014-02-05 14:30:00,44.62,44.63,44.59,44.61,21700.0,36.6312,36.6394,36.6065,36.623,21700.0
2014-02-05 14:35:00,44.62,44.63,44.59,44.62,73300.0,36.6312,36.6394,36.6065,36.6312,73300.0
2014-02-05 14:40:00,44.62,44.64,44.62,44.63,30800.0,36.6312,36.6476,36.6312,36.6394,30800.0
2014-02-05 14:45:00,44.64,44.65,44.6,44.62,35000.0,36.6476,36.6558,36.6147,36.6312,35000.0
2014-02-05 14:50:00,44.63,44.66,44.57,44.57,55400.0,36.6394,36.664,36.5901,36.5901,55400.0
2014-02-05 14:55:00,44.57,44.57,44.52,44.55,8700.0,36.5901,36.5901,36.5491,36.5737,8700.0
2014-02-05 15:00:00,44.56,44.61,44.53,44.53,24900.0,36.5819,36.623,36.5573,36.5573,24900.0
2014-02-05 15:05:00,44.53,44.61,44.52,44.6,33200.0,36.5573,36.623,36.5491,36.6147,33200.0
2014-02-05 15:10:00,44.6,44.65,44.59,44.65,301400.0,36.6147,36.6558,36.6065,36.6558,301400.0
2014-02-05 15:15:00,44.65,44.65,44.59,44.63,46300.0,36.6558,36.6558,36.6065,36.6394,46300.0
2014-02-05 15:20:00,44.62,44.63,44.6,44.61,39000.0,36.6312,36.6394,36.6147,36.623,39000.0
2014-02-05 15:25:00,44.61,44.66,44.59,44.63,53200.0,36.623,36.664,36.6065,36.6394,53200.0
2014-02-05 15:30:00,44.63,44.66,44.6,44.63,57600.0,36.6394,36.664,36.6147,36.6394,57600.0
2014-02-05 15:35:00,44.62,44.66,44.61,44.66,45200.0,36.6312,36.664,36.623,36.664,45200.0
2014-02-05 15:40:00,44.66,44.69,44.64,44.65,58500.0,36.664,36.6886,36.6476,36.6558,58500.0
2014-02-05 15:45:00,44.66,44.7,44.64,44.64,142500.0,36.664,36.6968,36.6476,36.6476,142500.0
2014-02-05 15:50:00,44.64,44.64,44.54,44.55,124200.0,36.6476,36.6476,36.5655,36.5737,124200.0
2014-02-05 15:55:00,44.55,44.59,44.54,44.57,138900.0,36.5737,36.6065,36.5655,36.5901,138900.0
2014-02-06 09:30:00,44.72,44.72,44.53,44.67,33100.0,36.7133,36.7133,36.5573,36.6722,33100.0
2014-02-06 09:35:00,44.73,44.86,44.71,44.72,19300.0,36.7215,36.8282,36.7051,36.7133,19300.0
2014-02-06 09:40:00,44.7,44.71,44.59,44.61,18100.0,36.6968,36.7051,36.6065,36.623,18100.0
2014-02-06 09:45:00,44.61,44.65,44.53,44.54,27200.0,36.623,36.6558,36.5573,36.5655,27200.0
2014-02-06 09:50:00,44.6,44.65,44.59,44.65,13600.0,36.6147,36.6558,36.6065,36.6558,13600.0
2014-02-06 09:55:00,44.65,44.65,44.59,44.59,17600.0,36.6558,36.6558,36.6065,36.6065,17600.0
2014-02-06 10:00:00,44.61,44.65,44.55,44.59,28800.0,36.623,36.6558,36.5737,36.6065,28800.0
2014-02-06 10:05:00,44.6,44.62,44.55,44.61,76100.0,36.6147,36.6312,36.5737,36.623,76100.0
2014-02-06 10:10:00,44.61,44.65,44.59,44.59,119800.0,36.623,36.6558,36.6065,36.6065,119800.0
2014-02-06 10:15:00,44.59,44.6,44.55,44.57,72000.0,36.6065,36.6147,36.5737,36.5901,72000.0
2014-02-06 10:20:00,44.56,44.57,44.52,44.54,62100.0,36.5819,36.5901,36.5491,36.5655,62100.0
2014-02-06 10:25:00,44.54,44.57,44.51,44.56,42400.0,36.5655,36.5901,36.5409,36.5819,42400.0
2014-02-06 10:30:00,44.56,44.57,44.55,44.56,39100.0,36.5819,36.5901,36.5737,36.5819,39100.0
2014-02-06 10:35:00,44.56,44.57,44.48,44.48,99700.0,36.5819,36.5901,36.5162,36.5162,99700.0
2014-02-06 10:40:00,44.48,44.51,44.39,44.51,148800.0,36.5162,36.5409,36.4423,36.5409,148800.0
2014-02-06 10:45:00,44.51,44.55,44.51,44.53,35700.0,36.5409,36.5737,36.5409,36.5573,35700.0
2014-02-06 10:50:00,44.53,44.55,44.52,44.54,126700.0,36.5573,36.5737,36.5491,36.5655,126700.0
2014-02-06 10:55:00,44.54,44.55,44.5,44.52,51100.0,36.5655,36.5737,36.5326,36.5491,51100.0
2014-02-06 11:00:00,44.52,44.55,44.5,44.53,96200.0,36.5491,36.5737,36.5326,36.5573,96200.0
2014-02-06 11:05:00,44.53,44.55,44.47,44.48,33700.0,36.5573,36.5737,36.508,36.5162,33700.0
2014-02-06 11:10:00,44.47,44.5,44.4,44.42,59300.0,36.508,36.5326,36.4506,36.467,59300.0
2014-02-06 11:15:00,44.43,44.46,44.25,44.26,107000.0,36.4752,36.4998,36.3274,36.3356,107000.0
2014-02-06 11:20:00,44.28,44.34,44.28,44.31,48800.0,36.352,36.4013,36.352,36.3767,48800.0
2014-02-06 11:25:00,44.32,44.39,44.31,44.35,71900.0,36.3849,36.4423,36.3767,36.4095,71900.0
2014-02-06 11:30:00,44.36,44.46,44.36,44.41,34700.0,36.4177,36.4998,36.4177,36.4588,34700.0
2014-02-06 11:35:00,44.41,44.46,44.4,44.41,31900.0,36.4588,36.4998,36.4506,36.4588,31900.0
2014-02-06 11:40:00,44.41,44.47,44.4,44.42,21500.0,36.4588,36.508,36.4506,36.467,21500.0
2014-02-06 11:45:00,44.42,44.45,44.41,44.45,15600.0,36.467,36.4916,36.4588,36.4916,15600.0
2014-02-06 11:50:00,44.46,44.54,44.45,44.49,65000.0,36.4998,36.5655,36.4916,36.5244,65000.0
2014-02-06 11:55:00,44.5,44.5,44.46,44.5,25900.0,36.5326,36.5326,36.4998,36.5326,25900.0
2014-02-06 12:00:00,44.5,44.54,44.5,44.52,18200.0,36.5326,36.5655,36.5326,36.5491,18200.0
2014-02-06 12:05:00,44.52,44.53,44.51,44.53,17900.0,36.5491,36.5573,36.5409,36.5573,17900.0
2014-02-06 12:10:00,44.53,44.54,44.48,44.49,20000.0,36.5573,36.5655,36.5162,36.5244,20000.0
2014-02-06 12:15:00,44.49,44.51,44.47,44.48,39000.0,36.5244,36.5409,36.508,36.5162,39000.0
2014-02-06 12:20:00,44.47,44.47,44.41,44.44,26800.0,36.508,36.508,36.4588,36.4834,26800.0
2014-02-06 12:25:00,44.46,44.5,44.44,44.5,25500.0,36.4998,36.5326,36.4834,36.5326,25500.0
2014-02-06 12:30:00,44.5,44.5,44.46,44.48,19800.0,36.5326,36.5326,36.4998,36.5162,19800.0
2014-02-06 12:35:00,44.49,44.49,44.36,44.36,20600.0,36.5244,36.5244,36.4177,36.4177,20600.0
2014-02-06 12:40:00,44.37,44.43,44.34,44.42,34900.0,36.4259,36.4752,36.4013,36.467,34900.0
2014-02-06 12:45:00,44.43,44.45,44.37,44.38,30300.0,36.4752,36.4916,36.4259,36.4341,30300.0
2014-02-06 12:50:00,44.39,44.41,44.38,44.41,10800.0,36.4423,36.4588,36.4341,36.4588,10800.0
2014-02-06 12:55:00,44.41,44.45,44.37,44.37,14500.0,36.4588,36.4916,36.4259,36.4259,14500.0
2014-02-06 13:00:00,44.38,44.41,44.38,44.4,10800.0,36.4341,36.4588,36.4341,36.4506,10800.0
2014-02-06 13:05:00,44.4,44.41,44.38,44.4,16800.0,36.4506,36.4588,36.4341,36.4506,16800.0
2014-02-06 13:10:00,44.4,44.43,44.4,44.41,10300.0,36.4506,36.4752,36.4506,36.4588,10300.0
2014-02-06 13:15:00,44.42,44.42,44.35,44.36,16700.0,36.467,36.467,36.4095,36.4177,16700.0
2014-02-06 13:20:00,44.36,44.36,44.28,44.29,48500.0,36.4177,36.4177,36.352,36.3602,48500.0
2014-02-06 13:25:00,44.28,44.33,44.27,44.31,21500.0,36.352,36.3931,36.3438,36.3767,21500.0
2014-02-06 13:30:00,44.31,44.37,44.31,44.36,8000.0,36.3767,36.4259,36.3767,36.4177,8000.0
2014-02-06 13:35:00,44.36,44.39,44.35,44.36,4900.0,36.4177,36.4423,36.4095,36.4177,4900.0
2014-02-06 13:40:00,44.35,44.37,44.34,44.36,6100.0,36.4095,36.4259,36.4013,36.4177,6100.0
2014-02-06 13:45:00,44.36,44.37,44.36,44.36,42600.0,36.4177,36.4259,36.4177,36.4177,42600.0
2014-02-06 13:50:00,44.36,44.37,44.32,44.32,34700.0,36.4177,36.4259,36.3849,36.3849,34700.0
2014-02-06 13:55:00,44.31,44.32,44.28,44.3,24400.0,36.3767,36.3849,36.352,36.3685,24400.0
2014-02-06 14:00:00,44.3,44.32,44.3,44.32,31100.0,36.3685,36.3849,36.3685,36.3849,31100.0
2014-02-06 14:05:00,44.33,44.4,44.33,44.4,16100.0,36.3931,36.4506,36.3931,36.4506,16100.0
2014-02-06 14:10:00,44.4,44.4,44.36,44.38,37100.0,36.4506,36.4506,36.4177,36.4341,37100.0
2014-02-06 14:15:00,44.39,44.42,44.35,44.4,31200.0,36.4423,36.467,36.4095,36.4506,31200.0
2014-02-06 14:20:00,44.4,44.45,44.4,44.45,20600.0,36.4506,36.4916,36.4506,36.4916,20600.0
2014-02-06 14:25:00,44.47,44.47,44.43,44.44,35200.0,36.508,36.508,36.4752,36.4834,35200.0
2014-02-06 14:30:00,44.45,44.46,44.43,44.45,26200.0,36.4916,36.4998,36.4752,36.4916,26200.0
2014-02-06 14:35:00,44.45,44.46,44.43,44.45,26300.0,36.4916,36.4998,36.4752,36.4916,26300.0
2014-02-06 14:40:00,44.45,44.46,44.44,44.45,15200.0,36.4916,36.4998,36.4834,36.4916,15200.0
2014-02-06 14:45:00,44.45,44.45,44.34,44.43,59200.0,36.4916,36.4916,36.4013,36.4752,59200.0
2014-02-06 14:50:00,44.43,44.46,44.4,44.42,45100.0,36.4752,36.4998,36.4506,36.467,45100.0
2014-02-06 14:55:00,44.42,44.45,44.41,44.45,23100.0,36.467,36.4916,36.4588,36.4916,23100.0
2014-02-06 15:00:00,44.45,44.45,44.43,44.44,28000.0,36.4916,36.4916,36.4752,36.4834,28000.0
2014-02-06 15:05:00,44.44,44.48,44.44,44.44,33400.0,36.4834,36.5162,36.4834,36.4834,33400.0
2014-02-06 15:10:00,44.44,44.46,44.43,44.43,50300.0,36.4834,36.4998,36.4752,36.4752,50300.0
2014-02-06 15:15:00,44.44,44.44,44.39,44.43,36000.0,36.4834,36.4834,36.4423,36.4752,36000.0
2014-02-06 15:20:00,44.43,44.48,44.42,44.47,121100.0,36.4752,36.5162,36.467,36.508,121100.0
2014-02-06 15:25:00,44.47,44.55,44.47,44.53,177400.0,36.508,36.5737,36.508,36.5573,177400.0
2014-02-06 15:30:00,44.53,44.53,44.44,44.44,51700.0,36.5573,36.5573,36.4834,36.4834,51700.0
2014-02-06 15:35:00,44.45,44.46,44.43,44.46,51400.0,36.4916,36.4998,36.4752,36.4998,51400.0
2014-02-06 15:40:00,44.46,44.49,44.43,44.43,68900.0,36.4998,36.5244,36.4752,36.4752,68900.0
2014-02-06 15:45:00,44.44,44.46,44.35,44.38,131600.0,36.4834,36.4998,36.4095,36.4341,131600.0
2014-02-06 15:50:00,44.38,44.41,44.34,44.39,94400.0,36.4341,36.4588,36.4013,36.4423,94400.0
2014-02-06 15:55:00,44.39,44.46,44.38,44.4,368900.0,36.4423,36.4998,36.4341,36.4506,368900.0
2014-02-07 09:30:00,44.71,44.97,44.63,44.91,99900.0,36.7051,36.9185,36.6394,36.8692,99900.0
2014-02-07 09:35:00,44.92,45.02,44.86,45.01,74200.0,36.8775,36.9595,36.8282,36.9513,74200.0
2014-02-07 09:40:00,45.02,45.1,44.96,45.04,75800.0,36.9595,37.0252,36.9103,36.976,75800.0
2014-02-07 09:45:00,45.04,45.13,45.01,45.06,125200.0,36.976,37.0499,36.9513,36.9924,125200.0
2014-02-07 09:50:00,45.06,45.06,44.94,44.99,127800.0,36.9924,36.9924,36.8939,36.9349,127800.0
2014-02-07 09:55:00,44.99,45.01,44.95,45.0,86800.0,36.9349,36.9513,36.9021,36.9431,86800.0
2014-02-07 10:00:00,45.0,45.1,45.0,45.08,79000.0,36.9431,37.0252,36.9431,37.0088,79000.0
2014-02-07 10:05:00,45.08,45.13,45.02,45.04,155300.0,37.0088,37.0499,36.9595,36.976,155300.0
2014-02-07 10:10:00,45.04,45.07,45.0,45.02,90600.0,36.976,37.0006,36.9431,36.9595,90600.0
2014-02-07 10:15:00,45.02,45.03,44.99,45.0,41300.0,36.9595,36.9678,36.9349,36.9431,41300.0
2014-02-07 10:20:00,45.0,45.1,44.99,45.05,36500.0,36.9431,37.0252,36.9349,36.9842,36500.0
2014-02-07 10:25:00,45.04,45.08,44.99,45.0,34300.0,36.976,37.0088,36.9349,36.9431,34300.0
2014-02-07 10:30:00,45.01,45.06,45.01,45.01,20000.0,36.9513,36.9924,36.9513,36.9513,20000.0
2014-02-07 10:35:00,45.01,45.04,44.99,45.03,36400.0,36.9513,36.976,36.9349,36.9678,36400.0
2014-02-07 10:40:00,45.03,45.04,44.93,44.94,73600.0,36.9678,36.976,36.8857,36.8939,73600.0
2014-02-07 10:45:00,44.95,45.01,44.93,44.99,46800.0,36.9021,36.9513,36.8857,36.9349,46800.0
2014-02-07 10:50:00,45.0,45.01,44.97,45.0,47800.0,36.9431,36.9513,36.9185,36.9431,47800.0
2014-02-07 10:55:00,45.0,45.07,45.0,45.05,70000.0,36.9431,37.0006,36.9431,36.9842,70000.0
2014-02-07 11:00:00,45.06,45.06,45.0,45.04,49500.0,36.9924,36.9924,36.9431,36.976,49500.0
2014-02-07 11:05:00,45.03,45.08,44.99,45.01,65000.0,36.9678,37.0088,36.9349,36.9513,65000.0
2014-02-07 11:10:00,45.01,45.14,45.01,45.14,23500.0,36.9513,37.0581,36.9513,37.0581,23500.0
2014-02-07 11:15:00,45.13,45.16,45.11,45.16,22100.0,37.0499,37.0745,37.0334,37.0745,22100.0
2014-02-07 11:20:00,45.15,45.16,45.12,45.13,27600.0,37.0663,37.0745,37.0416,37.0499,27600.0
2014-02-07 11:25:00,45.14,45.17,45.11,45.13,30100.0,37.0581,37.0827,37.0334,37.0499,30100.0
2014-02-07 11:30:00,45.14,45.22,45.14,45.19,16200.0,37.0581,37.1237,37.0581,37.0991,16200.0
2014-02-07 11:35:00,45.18,45.18,45.14,45.16,17900.0,37.0909,37.0909,37.0581,37.0745,17900.0
2014-02-07 11:40:00,45.17,45.21,45.15,45.19,32100.0,37.0827,37.1155,37.0663,37.0991,32100.0
2014-02-07 11:45:00,45.2,45.29,45.2,45.29,17700.0,37.1073,37.1812,37.1073,37.1812,17700.0
2014-02-07 11:50:00,45.3,45.33,45.27,45.32,34600.0,37.1894,37.214,37.1648,37.2058,34600.0
2014-02-07 11:55:00,45.32,45.4,45.31,45.4,23700.0,37.2058,37.2715,37.1976,37.2715,23700.0
2014-02-07 12:00:00,45.39,45.39,45.34,45.37,56000.0,37.2633,37.2633,37.2223,37.2469,56000.0
2014-02-07 12:05:00,45.36,45.37,45.29,45.32,20600.0,37.2387,37.2469,37.1812,37.2058,20600.0
2014-02-07 12:10:00,45.32,45.35,45.31,45.35,14400.0,37.2058,37.2305,37.1976,37.2305,14400.0
2014-02-07 12:15:00,45.35,45.35,45.25,45.31,54500.0,37.2305,37.2305,37.1484,37.1976,54500.0
2014-02-07 12:20:00,45.31,45.33,45.29,45.33,20900.0,37.1976,37.214,37.1812,37.214,20900.0
2014-02-07 12:25:00,45.32,45.32,45.27,45.29,15400.0,37.2058,37.2058,37.1648,37.1812,15400.0
2014-02-07 12:30:00,45.3,45.33,45.29,45.31,21800.0,37.1894,37.214,37.1812,37.1976,21800.0
2014-02-07 12:35:00,45.3,45.31,45.28,45.29,12900.0,37.1894,37.1976,37.173,37.1812,12900.0
2014-02-07 12:40:00,45.29,45.3,45.26,45.3,16300.0,37.1812,37.1894,37.1566,37.1894,16300.0
2014-02-07 12:45:00,45.3,45.31,44.7,45.18,83300.0,37.1894,37.1976,36.6968,37.0909,83300.0
2014-02-07 12:50:00,45.19,45.21,45.18,45.2,34700.0,37.0991,37.1155,37.0909,37.1073,34700.0
2014-02-07 12:55:00,45.21,45.25,45.21,45.23,26700.0,37.1155,37.1484,37.1155,37.1319,26700.0
2014-02-07 13:00:00,45.23,45.25,45.23,45.23,19600.0,37.1319,37.1484,37.1319,37.1319,19600.0
2014-02-07 13:05:00,45.23,45.28,45.22,45.28,19700.0,37.1319,37.173,37.1237,37.173,19700.0
2014-02-07 13:10:00,45.29,45.34,45.29,45.31,19600.0,37.1812,37.2223,37.1812,37.1976,19600.0
2014-02-07 13:15:00,45.31,45.32,45.26,45.27,24500.0,37.1976,37.2058,37.1566,37.1648,24500.0
2014-02-07 13:20:00,45.27,45.3,45.27,45.29,13000.0,37.1648,37.1894,37.1648,37.1812,13000.0
2014-02-07 13:25:00,45.28,45.35,45.28,45.35,7100.0,37.173,37.2305,37.173,37.2305,7100.0
2014-02-07 13:30:00,45.35,45.36,45.29,45.33,21300.0,37.2305,37.2387,37.1812,37.214,21300.0
2014-02-07 13:35:00,45.33,45.36,45.32,45.35,9700.0,37.214,37.2387,37.2058,37.2305,9700.0
2014-02-07 13:40:00,45.35,45.45,45.35,45.42,36800.0,37.2305,37.3126,37.2305,37.2879,36800.0
2014-02-07 13:45:00,45.43,45.53,45.43,45.52,30100.0,37.2961,37.3782,37.2961,37.37,30100.0
2014-02-07 13:50:00,45.52,45.54,45.49,45.52,27300.0,37.37,37.3864,37.3454,37.37,27300.0
2014-02-07 13:55:00,45.52,45.54,45.48,45.52,38900.0,37.37,37.3864,37.3372,37.37,38900.0
2014-02-07 14:00:00,45.52,45.53,45.5,45.51,18800.0,37.37,37.3782,37.3536,37.3618,18800.0
2014-02-07 14:05:00,45.5,45.54,45.47,45.54,38300.0,37.3536,37.3864,37.329,37.3864,38300.0
2014-02-07 14:10:00,45.54,45.6,45.54,45.58,34400.0,37.3864,37.4357,37.3864,37.4193,34400.0
2014-02-07 14:15:00,45.57,45.59,45.55,45.59,19700.0,37.4111,37.4275,37.3947,37.4275,19700.0
2014-02-07 14:20:00,45.59,45.64,45.59,45.64,20900.0,37.4275,37.4685,37.4275,37.4685,20900.0
2014-02-07 14:25:00,45.64,45.64,45.6,45.61,15100.0,37.4685,37.4685,37.4357,37.4439,15100.0
2014-02-07 14:30:00,45.61,45.62,45.56,45.56,20600.0,37.4439,37.4521,37.4029,37.4029,20600.0
2014-02-07 14:35:00,45.56,45.57,45.5,45.52,17900.0,37.4029,37.4111,37.3536,37.37,17900.0
2014-02-07 14:40:00,45.52,45.53,45.5,45.52,21300.0,37.37,37.3782,37.3536,37.37,21300.0
2014-02-07 14:45:00,45.51,45.53,45.5,45.5,19100.0,37.3618,37.3782,37.3536,37.3536,19100.0
2014-02-07 14:50:00,45.5,45.56,45.5,45.55,30200.0,37.3536,37.4029,37.3536,37.3947,30200.0
2014-02-07 14:55:00,45.55,45.59,45.53,45.58,23800.0,37.3947,37.4275,37.3782,37.4193,23800.0
2014-02-07 15:00:00,45.59,45.65,45.57,45.63,42300.0,37.4275,37.4768,37.4111,37.4603,42300.0
2014-02-07 15:05:00,45.63,45.7,45.63,45.68,49200.0,37.4603,37.5178,37.4603,37.5014,49200.0
2014-02-07 15:10:00,45.68,45.68,45.63,45.68,36200.0,37.5014,37.5014,37.4603,37.5014,36200.0
2014-02-07 15:15:00,45.68,45.71,45.68,45.71,33100.0,37.5014,37.526,37.5014,37.526,33100.0
2014-02-07 15:20:00,45.71,45.71,45.66,45.69,119200.0,37.526,37.526,37.485,37.5096,119200.0
2014-02-07 15:25:00,45.69,45.74,45.69,45.74,36800.0,37.5096,37.5506,37.5096,37.5506,36800.0
2014-02-07 15:30:00,45.74,45.77,45.74,45.77,52200.0,37.5506,37.5753,37.5506,37.5753,52200.0
2014-02-07 15:35:00,45.77,45.8,45.76,45.79,63900.0,37.5753,37.5999,37.5671,37.5917,63900.0
2014-02-07 15:40:00,45.79,45.79,45.76,45.78,61700.0,37.5917,37.5917,37.5671,37.5835,61700.0
2014-02-07 15:45:00,45.78,45.86,45.77,45.83,129500.0,37.5835,37.6492,37.5753,37.6245,129500.0
2014-02-07 15:50:00,45.83,45.86,45.79,45.85,108900.0,37.6245,37.6492,37.5917,37.6409,108900.0
2014-02-07 15:55:00,45.86,45.9,45.85,45.89,214200.0,37.6492,37.682,37.6409,37.6738,214200.0
2014-02-10 09:30:00,45.81,45.82,45.39,45.59,88600.0,37.6081,37.6163,37.2633,37.4275,88600.0
2014-02-10 09:35:00,45.6,45.6,45.4,45.59,32700.0,37.4357,37.4357,37.2715,37.4275,32700.0
2014-02-10 09:40:00,45.58,45.64,45.5,45.64,33200.0,37.4193,37.4685,37.3536,37.4685,33200.0
2014-02-10 09:45:00,45.65,45.67,45.58,45.62,23900.0,37.4768,37.4932,37.4193,37.4521,23900.0
2014-02-10 09:50:00,45.62,45.66,45.58,45.63,23600.0,37.4521,37.485,37.4193,37.4603,23600.0
2014-02-10 09:55:00,45.62,45.65,45.54,45.64,19800.0,37.4521,37.4768,37.3864,37.4685,19800.0
2014-02-10 10:00:00,45.64,45.65,45.57,45.57,22300.0,37.4685,37.4768,37.4111,37.4111,22300.0
2014-02-10 10:05:00,45.56,45.56,45.5,45.55,26100.0,37.4029,37.4029,37.3536,37.3947,26100.0
2014-02-10 10:10:00,45.55,45.66,45.55,45.62,26100.0,37.3947,37.485,37.3947,37.4521,26100.0
2014-02-10 10:15:00,45.61,45.63,45.6,45.62,10500.0,37.4439,37.4603,37.4357,37.4521,10500.0
2014-02-10 10:20:00,45.62,45.63,45.62,45.62,6200.0,37.4521,37.4603,37.4521,37.4521,6200.0
2014-02-10 10:25:00,45.62,45.64,45.6,45.61,10600.0,37.4521,37.4685,37.4357,37.4439,10600.0
2014-02-10 10:30:00,45.61,45.64,45.59,45.63,22400.0,37.4439,37.4685,37.4275,37.4603,22400.0
2014-02-10 10:35:00,45.63,45.64,45.61,45.64,22100.0,37.4603,37.4685,37.4439,37.4685,22100.0
2014-02-10 10:40:00,45.64,45.67,45.62,45.62,11300.0,37.4685,37.4932,37.4521,37.4521,11300.0
2014-02-10 10:45:00,45.62,45.63,45.61,45.61,17700.0,37.4521,37.4603,37.4439,37.4439,17700.0
2014-02-10 10:50:00,45.61,45.66,45.61,45.61,14900.0,37.4439,37.485,37.4439,37.4439,14900.0
2014-02-10 10:55:00,45.61,45.67,45.61,45.61,11700.0,37.4439,37.4932,37.4439,37.4439,11700.0
2014-02-10 11:00:00,45.62,45.63,45.61,45.61,16100.0,37.4521,37.4603,37.4439,37.4439,16100.0
2014-02-10 11:05:00,45.62,45.67,45.6,45.64,16900.0,37.4521,37.4932,37.4357,37.4685,16900.0
2014-02-10 11:10:00,45.64,45.67,45.64,45.65,10000.0,37.4685,37.4932,37.4685,37.4768,10000.0
2014-02-10 11:15:00,45.65,45.67,45.63,45.67,23800.0,37.4768,37.4932,37.4603,37.4932,23800.0
2014-02-10 11:20:00,45.67,45.69,45.63,45.69,19600.0,37.4932,37.5096,37.4603,37.5096,19600.0
2014-02-10 11:25:00,45.69,45.7,45.64,45.65,12100.0,37.5096,37.5178,37.4685,37.4768,12100.0
2014-02-10 11:30:00,45.65,45.66,45.64,45.65,21300.0,37.4768,37.485,37.4685,37.4768,21300.0
2014-02-10 11:35:00,45.65,45.65,45.63,45.65,25000.0,37.4768,37.4768,37.4603,37.4768,25000.0
2014-02-10 11:40:00,45.65,45.7,45.65,45.69,21100.0,37.4768,37.5178,37.4768,37.5096,21100.0
2014-02-10 11:45:00,45.69,45.69,45.63,45.64,12300.0,37.5096,37.5096,37.4603,37.4685,12300.0
2014-02-10 11:50:00,45.64,45.67,45.63,45.64,16600.0,37.4685,37.4932,37.4603,37.4685,16600.0
2014-02-10 11:55:00,45.63,45.64,45.61,45.63,17400.0,37.4603,37.4685,37.4439,37.4603,17400.0
2014-02-10 12:00:00,45.64,45.64,45.62,45.63,11400.0,37.4685,37.4685,37.4521,37.4603,11400.0
2014-02-10 12:05:00,45.62,45.62,45.58,45.58,23700.0,37.4521,37.4521,37.4193,37.4193,23700.0
2014-02-10 12:10:00,45.57,45.58,45.55,45.55,25500.0,37.4111,37.4193,37.3947,37.3947,25500.0
2014-02-10 12:15:00,45.55,45.61,45.54,45.61,22000.0,37.3947,37.4439,37.3864,37.4439,22000.0
2014-02-10 12:20:00,45.61,45.65,45.61,45.65,9800.0,37.4439,37.4768,37.4439,37.4768,9800.0
2014-02-10 12:25:00,45.66,45.68,45.64,45.64,19400.0,37.485,37.5014,37.4685,37.4685,19400.0
2014-02-10 12:30:00,45.64,45.65,45.64,45.65,9200.0,37.4685,37.4768,37.4685,37.4768,9200.0
2014-02-10 12:35:00,45.66,45.71,45.66,45.7,15000.0,37.485,37.526,37.485,37.5178,15000.0
2014-02-10 12:40:00,45.71,45.72,45.7,45.72,10400.0,37.526,37.5342,37.5178,37.5342,10400.0
2014-02-10 12:45:00,45.71,45.71,45.68,45.71,11900.0,37.526,37.526,37.5014,37.526,11900.0
2014-02-10 12:50:00,45.71,45.76,45.71,45.76,21500.0,37.526,37.5671,37.526,37.5671,21500.0
2014-02-10 12:55:00,45.76,45.8,45.75,45.76,13500.0,37.5671,37.5999,37.5588,37.5671,13500.0
2014-02-10 13:00:00,45.75,45.75,45.7,45.71,9500.0,37.5588,37.5588,37.5178,37.526,9500.0
2014-02-10 13:05:00,45.72,45.73,45.71,45.71,3600.0,37.5342,37.5424,37.526,37.526,3600.0
2014-02-10 13:10:00,45.72,45.74,45.7,45.7,10100.0,37.5342,37.5506,37.5178,37.5178,10100.0
2014-02-10 13:15:00,45.69,45.76,45.69,45.72,13000.0,37.5096,37.5671,37.5096,37.5342,13000.0
2014-02-10 13:20:00,45.71,45.72,45.69,45.72,16800.0,37.526,37.5342,37.5096,37.5342,16800.0
2014-02-10 13:25:00,45.73,45.73,45.69,45.69,12500.0,37.5424,37.5424,37.5096,37.5096,12500.0
2014-02-10 13:30:00,45.7,45.72,45.7,45.71,11000.0,37.5178,37.5342,37.5178,37.526,11000.0
2014-02-10 13:35:00,45.72,45.73,45.7,45.71,11100.0,37.5342,37.5424,37.5178,37.526,11100.0
2014-02-10 13:40:00,45.72,45.73,45.7,45.71,11400.0,37.5342,37.5424,37.5178,37.526,11400.0
2014-02-10 13:45:00,45.71,45.73,45.7,45.71,8000.0,37.526,37.5424,37.5178,37.526,8000.0
2014-02-10 13:50:00,45.71,45.71,45.68,45.69,14400.0,37.526,37.526,37.5014,37.5096,14400.0
2014-02-10 13:55:00,45.7,45.74,45.7,45.73,14100.0,37.5178,37.5506,37.5178,37.5424,14100.0
2014-02-10 14:00:00,45.73,45.78,45.73,45.77,30400.0,37.5424,37.5835,37.5424,37.5753,30400.0
2014-02-10 14:05:00,45.77,45.83,45.77,45.82,24200.0,37.5753,37.6245,37.5753,37.6163,24200.0
2014-02-10 14:10:00,45.81,45.84,45.78,45.78,16100.0,37.6081,37.6327,37.5835,37.5835,16100.0
2014-02-10 14:15:00,45.79,45.79,45.75,45.78,10700.0,37.5917,37.5917,37.5588,37.5835,10700.0
2014-02-10 14:20:00,45.78,45.84,45.75,45.81,41600.0,37.5835,37.6327,37.5588,37.6081,41600.0
2014-02-10 14:25:00,45.81,45.82,45.74,45.75,15100.0,37.6081,37.6163,37.5506,37.5588,15100.0
2014-02-10 14:30:00,45.75,45.78,45.75,45.78,8100.0,37.5588,37.5835,37.5588,37.5835,8100.0
2014-02-10 14:35:00,45.79,45.83,45.79,45.81,10400.0,37.5917,37.6245,37.5917,37.6081,10400.0
2014-02-10 14:40:00,45.81,45.86,45.8,45.85,12200.0,37.6081,37.6492,37.5999,37.6409,12200.0
2014-02-10 14:45:00,45.86,45.87,45.84,45.87,12700.0,37.6492,37.6574,37.6327,37.6574,12700.0
2014-02-10 14:50:00,45.86,45.91,45.86,45.91,13600.0,37.6492,37.6902,37.6492,37.6902,13600.0
2014-02-10 14:55:00,45.91,45.91,45.89,45.91,17900.0,37.6902,37.6902,37.6738,37.6902,17900.0
2014-02-10 15:00:00,45.91,45.91,45.85,45.85,27900.0,37.6902,37.6902,37.6409,37.6409,27900.0
2014-02-10 15:05:00,45.86,45.89,45.84,45.87,22000.0,37.6492,37.6738,37.6327,37.6574,22000.0
2014-02-10 15:10:00,45.86,45.87,45.85,45.86,13200.0,37.6492,37.6574,37.6409,37.6492,13200.0
2014-02-10 15:15:00,45.86,45.86,45.85,45.86,30600.0,37.6492,37.6492,37.6409,37.6492,30600.0
2014-02-10 15:20:00,45.86,45.86,45.85,45.85,23100.0,37.6492,37.6492,37.6409,37.6409,23100.0
2014-02-10 15:25:00,45.85,45.86,45.85,45.86,23100.0,37.6409,37.6492,37.6409,37.6492,23100.0
2014-02-10 15:30:00,45.86,45.88,45.85,45.87,79100.0,37.6492,37.6656,37.6409,37.6574,79100.0
2014-02-10 15:35:00,45.87,45.88,45.86,45.87,30500.0,37.6574,37.6656,37.6492,37.6574,30500.0
2014-02-10 15:40:00,45.86,45.87,45.86,45.86,54800.0,37.6492,37.6574,37.6492,37.6492,54800.0
2014-02-10 15:45:00,45.86,45.89,45.86,45.86,116700.0,37.6492,37.6738,37.6492,37.6492,116700.0
2014-02-10 15:50:00,45.87,45.88,45.86,45.88,67900.0,37.6574,37.6656,37.6492,37.6656,67900.0
2014-02-10 15:55:00,45.87,45.89,45.86,45.88,146900.0,37.6574,37.6738,37.6492,37.6656,146900.0
2014-02-11 09:30:00,45.81,46.0,45.42,45.94,74800.0,37.6081,37.7641,37.2879,37.7148,74800.0
2014-02-11 09:35:00,45.91,46.4,45.91,46.24,49400.0,37.6902,38.0925,37.6902,37.9611,49400.0
2014-02-11 09:40:00,46.27,46.41,46.18,46.36,50100.0,37.9857,38.1007,37.9119,38.0596,50100.0
2014-02-11 09:45:00,46.35,46.35,46.14,46.31,20700.0,38.0514,38.0514,37.879,38.0186,20700.0
2014-02-11 09:50:00,46.32,46.38,46.31,46.38,20000.0,38.0268,38.0761,38.0186,38.0761,20000.0
2014-02-11 09:55:00,46.37,46.38,46.31,46.37,20700.0,38.0678,38.0761,38.0186,38.0678,20700.0
2014-02-11 10:00:00,46.39,46.6,46.39,46.53,78600.0,38.0843,38.2567,38.0843,38.1992,78600.0
2014-02-11 10:05:00,46.53,46.6,46.48,46.55,45700.0,38.1992,38.2567,38.1581,38.2156,45700.0
2014-02-11 10:10:00,46.55,46.6,46.41,46.42,33500.0,38.2156,38.2567,38.1007,38.1089,33500.0
2014-02-11 10:15:00,46.43,46.47,46.41,46.41,19800.0,38.1171,38.1499,38.1007,38.1007,19800.0
2014-02-11 10:20:00,46.41,46.47,46.4,46.43,22700.0,38.1007,38.1499,38.0925,38.1171,22700.0
2014-02-11 10:25:00,46.43,46.43,46.31,46.31,23300.0,38.1171,38.1171,38.0186,38.0186,23300.0
2014-02-11 10:30:00,46.32,46.33,46.28,46.29,18000.0,38.0268,38.035,37.994,38.0022,18000.0
2014-02-11 10:35:00,46.28,46.32,46.27,46.3,23800.0,37.994,38.0268,37.9857,38.0104,23800.0
2014-02-11 10:40:00,46.3,46.3,46.25,46.25,21500.0,38.0104,38.0104,37.9693,37.9693,21500.0
2014-02-11 10:45:00,46.26,46.31,46.24,46.28,13900.0,37.9775,38.0186,37.9611,37.994,13900.0
2014-02-11 10:50:00,46.27,46.27,46.21,46.21,12200.0,37.9857,37.9857,37.9365,37.9365,12200.0
2014-02-11 10:55:00,46.2,46.32,46.18,46.32,32400.0,37.9283,38.0268,37.9119,38.0268,32400.0
2014-02-11 11:00:00,46.31,46.33,46.3,46.3,14400.0,38.0186,38.035,38.0104,38.0104,14400.0
2014-02-11 11:05:00,46.3,46.37,46.3,46.37,19800.0,38.0104,38.0678,38.0104,38.0678,19800.0
2014-02-11 11:10:00,46.37,46.4,46.36,46.38,11200.0,38.0678,38.0925,38.0596,38.0761,11200.0
2014-02-11 11:15:00,46.38,46.44,46.37,46.43,25600.0,38.0761,38.1253,38.0678,38.1171,25600.0
2014-02-11 11:20:00,46.43,46.48,46.43,46.45,14300.0,38.1171,38.1581,38.1171,38.1335,14300.0
2014-02-11 11:25:00,46.47,46.49,46.46,46.47,35100.0,38.1499,38.1664,38.1417,38.1499,35100.0
2014-02-11 11:30:00,46.47,46.48,46.42,46.45,19400.0,38.1499,38.1581,38.1089,38.1335,19400.0
2014-02-11 11:35:00,46.44,46.44,46.38,46.4,15300.0,38.1253,38.1253,38.0761,38.0925,15300.0
2014-02-11 11:40:00,46.4,46.41,46.38,46.4,11300.0,38.0925,38.1007,38.0761,38.0925,11300.0
2014-02-11 11:45:00,46.41,46.41,46.38,46.41,8000.0,38.1007,38.1007,38.0761,38.1007,8000.0
2014-02-11 11:50:00,46.41,46.41,46.38,46.41,11000.0,38.1007,38.1007,38.0761,38.1007,11000.0
2014-02-11 11:55:00,46.4,46.41,46.4,46.4,10600.0,38.0925,38.1007,38.0925,38.0925,10600.0
2014-02-11 12:00:00,46.41,46.44,46.41,46.44,12400.0,38.1007,38.1253,38.1007,38.1253,12400.0
2014-02-11 12:05:00,46.44,46.47,46.41,46.44,34300.0,38.1253,38.1499,38.1007,38.1253,34300.0
2014-02-11 12:10:00,46.44,46.53,46.42,46.53,35700.0,38.1253,38.1992,38.1089,38.1992,35700.0
2014-02-11 12:15:00,46.54,46.59,46.54,46.59,9600.0,38.2074,38.2485,38.2074,38.2485,9600.0
2014-02-11 12:20:00,46.59,46.63,46.58,46.62,8500.0,38.2485,38.2813,38.2402,38.2731,8500.0
2014-02-11 12:25:00,46.63,46.67,46.62,46.64,9200.0,38.2813,38.3141,38.2731,38.2895,9200.0
2014-02-11 12:30:00,46.64,46.66,46.64,46.65,6400.0,38.2895,38.3059,38.2895,38.2977,6400.0
2014-02-11 12:35:00,46.65,46.68,46.61,46.62,7200.0,38.2977,38.3223,38.2649,38.2731,7200.0
2014-02-11 12:40:00,46.61,46.61,46.58,46.58,4400.0,38.2649,38.2649,38.2402,38.2402,4400.0
2014-02-11 12:45:00,46.59,46.65,46.58,46.64,11300.0,38.2485,38.2977,38.2402,38.2895,11300.0
2014-02-11 12:50:00,46.63,46.66,46.63,46.66,6200.0,38.2813,38.3059,38.2813,38.3059,6200.0
2014-02-11 12:55:00,46.66,46.71,46.65,46.7,5300.0,38.3059,38.347,38.2977,38.3388,5300.0
2014-02-11 13:00:00,46.71,46.75,46.71,46.73,7500.0,38.347,38.3798,38.347,38.3634,7500.0
2014-02-11 13:05:00,46.74,46.79,46.74,46.79,7900.0,38.3716,38.4126,38.3716,38.4126,7900.0
2014-02-11 13:10:00,46.79,46.83,46.79,46.81,15000.0,38.4126,38.4455,38.4126,38.4291,15000.0
2014-02-11 13:15:00,46.8,46.8,46.73,46.73,12500.0,38.4209,38.4209,38.3634,38.3634,12500.0
2014-02-11 13:20:00,46.73,46.73,46.67,46.69,12200.0,38.3634,38.3634,38.3141,38.3305,12200.0
2014-02-11 13:25:00,46.68,46.7,46.68,46.7,6500.0,38.3223,38.3388,38.3223,38.3388,6500.0
2014-02-11 13:30:00,46.7,46.73,46.64,46.65,12300.0,38.3388,38.3634,38.2895,38.2977,12300.0
2014-02-11 13:35:00,46.64,46.65,46.61,46.61,8200.0,38.2895,38.2977,38.2649,38.2649,8200.0
2014-02-11 13:40:00,46.62,46.64,46.61,46.61,6100.0,38.2731,38.2895,38.2649,38.2649,6100.0
2014-02-11 13:45:00,46.62,46.64,46.6,46.64,10200.0,38.2731,38.2895,38.2567,38.2895,10200.0
2014-02-11 13:50:00,46.63,46.64,46.61,46.61,6400.0,38.2813,38.2895,38.2649,38.2649,6400.0
2014-02-11 13:55:00,46.61,46.62,46.6,46.61,3300.0,38.2649,38.2731,38.2567,38.2649,3300.0
2014-02-11 14:00:00,46.62,46.64,46.6,46.64,18600.0,38.2731,38.2895,38.2567,38.2895,18600.0
2014-02-11 14:05:00,46.64,46.66,46.62,46.64,14000.0,38.2895,38.3059,38.2731,38.2895,14000.0
2014-02-11 14:10:00,46.63,46.65,46.62,46.63,18200.0,38.2813,38.2977,38.2731,38.2813,18200.0
2014-02-11 14:15:00,46.63,46.65,46.61,46.61,8600.0,38.2813,38.2977,38.2649,38.2649,8600.0
2014-02-11 14:20:00,46.62,46.68,46.62,46.67,13200.0,38.2731,38.3223,38.2731,38.3141,13200.0
2014-02-11 14:25:00,46.68,46.68,46.62,46.63,11000.0,38.3223,38.3223,38.2731,38.2813,11000.0
2014-02-11 14:30:00,46.63,46.64,46.62,46.62,6000.0,38.2813,38.2895,38.2731,38.2731,6000.0
2014-02-11 14:35:00,46.62,46.63,46.6,46.62,12300.0,38.2731,38.2813,38.2567,38.2731,12300.0
2014-02-11 14:40:00,46.62,46.67,46.62,46.66,15600.0,38.2731,38.3141,38.2731,38.3059,15600.0
2014-02-11 14:45:00,46.66,46.67,46.65,46.66,13500.0,38.3059,38.3141,38.2977,38.3059,13500.0
2014-02-11 14:50:00,46.66,46.69,46.63,46.69,20900.0,38.3059,38.3305,38.2813,38.3305,20900.0
2014-02-11 14:55:00,46.69,46.78,46.69,46.76,35500.0,38.3305,38.4044,38.3305,38.388,35500.0
2014-02-11 15:00:00,46.76,46.83,46.76,46.81,26900.0,38.388,38.4455,38.388,38.4291,26900.0
2014-02-11 15:05:00,46.82,46.84,46.8,46.81,24900.0,38.4373,38.4537,38.4209,38.4291,24900.0
2014-02-11 15:10:00,46.8,46.84,46.8,46.82,20500.0,38.4209,38.4537,38.4209,38.4373,20500.0
2014-02-11 15:15:00,46.82,46.88,46.81,46.86,23800.0,38.4373,38.4865,38.4291,38.4701,23800.0
2014-02-11 15:20:00,46.87,46.87,46.82,46.82,26900.0,38.4783,38.4783,38.4373,38.4373,26900.0
2014-02-11 15:25:00,46.83,46.84,46.8,46.8,21000.0,38.4455,38.4537,38.4209,38.4209,21000.0
2014-02-11 15:30:00,46.81,46.82,46.77,46.79,33500.0,38.4291,38.4373,38.3962,38.4126,33500.0
2014-02-11 15:35:00,46.78,46.79,46.77,46.78,25000.0,38.4044,38.4126,38.3962,38.4044,25000.0
2014-02-11 15:40:00,46.77,46.82,46.77,46.81,37400.0,38.3962,38.4373,38.3962,38.4291,37400.0
2014-02-11 15:45:00,46.81,46.81,46.76,46.77,38700.0,38.4291,38.4291,38.388,38.3962,38700.0
2014-02-11 15:50:00,46.76,46.78,46.74,46.78,43900.0,38.388,38.4044,38.3716,38.4044,43900.0
2014-02-11 15:55:00,46.77,46.78,46.71,46.71,137300.0,38.3962,38.4044,38.347,38.347,137300.0
2014-02-12 09:30:00,46.7,46.72,46.58,46.68,53500.0,38.3388,38.3552,38.2402,38.3223,53500.0
2014-02-12 09:35:00,46.67,46.88,46.64,46.85,38800.0,38.3141,38.4865,38.2895,38.4619,38800.0
2014-02-12 09:40:00,46.85,46.91,46.8,46.91,23900.0,38.4619,38.5112,38.4209,38.5112,23900.0
2014-02-12 09:45:00,46.91,46.98,46.89,46.92,26300.0,38.5112,38.5686,38.4947,38.5194,26300.0
2014-02-12 09:50:00,46.93,47.0,46.87,46.97,22600.0,38.5276,38.585,38.4783,38.5604,22600.0
2014-02-12 09:55:00,46.96,47.03,46.94,47.01,19300.0,38.5522,38.6097,38.5358,38.5933,19300.0
2014-02-12 10:00:00,47.02,47.06,46.91,46.97,41500.0,38.6015,38.6343,38.5112,38.5604,41500.0
2014-02-12 10:05:00,46.97,46.99,46.91,46.92,23700.0,38.5604,38.5768,38.5112,38.5194,23700.0
2014-02-12 10:10:00,46.92,46.94,46.88,46.92,21100.0,38.5194,38.5358,38.4865,38.5194,21100.0
2014-02-12 10:15:00,46.92,46.96,46.84,46.84,16500.0,38.5194,38.5522,38.4537,38.4537,16500.0
2014-02-12 10:20:00,46.84,46.86,46.78,46.78,22100.0,38.4537,38.4701,38.4044,38.4044,22100.0
2014-02-12 10:25:00,46.79,46.8,46.76,46.79,13300.0,38.4126,38.4209,38.388,38.4126,13300.0
2014-02-12 10:30:00,46.79,46.82,46.74,46.75,13600.0,38.4126,38.4373,38.3716,38.3798,13600.0
2014-02-12 10:35:00,46.75,46.81,46.72,46.79,15600.0,38.3798,38.4291,38.3552,38.4126,15600.0
2014-02-12 10:40:00,46.78,46.79,46.69,46.7,16100.0,38.4044,38.4126,38.3305,38.3388,16100.0
2014-02-12 10:45:00,46.71,46.77,46.71,46.77,24900.0,38.347,38.3962,38.347,38.3962,24900.0
2014-02-12 10:50:00,46.78,46.79,46.77,46.79,9100.0,38.4044,38.4126,38.3962,38.4126,9100.0
2014-02-12 10:55:00,46.79,46.83,46.78,46.8,27500.0,38.4126,38.4455,38.4044,38.4209,27500.0
2014-02-12 11:00:00,46.79,46.83,46.78,46.81,12800.0,38.4126,38.4455,38.4044,38.4291,12800.0
2014-02-12 11:05:00,46.82,46.85,46.8,46.85,14000.0,38.4373,38.4619,38.4209,38.4619,14000.0
2014-02-12 11:10:00,46.85,46.87,46.84,46.85,9800.0,38.4619,38.4783,38.4537,38.4619,9800.0
2014-02-12 11:15:00,46.85,46.87,46.84,46.84,21600.0,38.4619,38.4783,38.4537,38.4537,21600.0
2014-02-12 11:20:00,46.84,46.84,46.8,46.81,14200.0,38.4537,38.4537,38.4209,38.4291,14200.0
2014-02-12 11:25:00,46.81,46.84,46.77,46.78,27500.0,38.4291,38.4537,38.3962,38.4044,27500.0
2014-02-12 11:30:00,46.78,46.8,46.76,46.77,17100.0,38.4044,38.4209,38.388,38.3962,17100.0
2014-02-12 11:35:00,46.77,46.81,46.77,46.8,19700.0,38.3962,38.4291,38.3962,38.4209,19700.0
2014-02-12 11:40:00,46.81,46.84,46.78,46.8,61900.0,38.4291,38.4537,38.4044,38.4209,61900.0
2014-02-12 11:45:00,46.8,46.8,46.74,46.74,27200.0,38.4209,38.4209,38.3716,38.3716,27200.0
2014-02-12 11:50:00,46.74,46.78,46.73,46.78,12100.0,38.3716,38.4044,38.3634,38.4044,12100.0
2014-02-12 11:55:00,46.78,46.8,46.78,46.79,9300.0,38.4044,38.4209,38.4044,38.4126,9300.0
2014-02-12 12:00:00,46.79,46.87,46.78,46.86,21900.0,38.4126,38.4783,38.4044,38.4701,21900.0
2014-02-12 12:05:00,46.86,46.87,46.83,46.84,19600.0,38.4701,38.4783,38.4455,38.4537,19600.0
2014-02-12 12:10:00,46.84,46.84,46.79,46.81,15200.0,38.4537,38.4537,38.4126,38.4291,15200.0
2014-02-12 12:15:00,46.8,46.82,46.78,46.79,32300.0,38.4209,38.4373,38.4044,38.4126,32300.0
2014-02-12 12:20:00,46.79,46.8,46.76,46.77,20400.0,38.4126,38.4209,38.388,38.3962,20400.0
2014-02-12 12:25:00,46.77,46.8,46.76,46.8,11600.0,38.3962,38.4209,38.388,38.4209,11600.0
2014-02-12 12:30:00,46.81,46.83,46.8,46.82,11600.0,38.4291,38.4455,38.4209,38.4373,11600.0
2014-02-12 12:35:00,46.82,46.84,46.77,46.78,17400.0,38.4373,38.4537,38.3962,38.4044,17400.0
2014-02-12 12:40:00,46.79,46.79,46.77,46.79,9300.0,38.4126,38.4126,38.3962,38.4126,9300.0
2014-02-12 12:45:00,46.79,46.79,46.76,46.76,7800.0,38.4126,38.4126,38.388,38.388,7800.0
2014-02-12 12:50:00,46.76,46.82,46.76,46.82,26500.0,38.388,38.4373,38.388,38.4373,26500.0
2014-02-12 12:55:00,46.82,46.85,46.8,46.84,20100.0,38.4373,38.4619,38.4209,38.4537,20100.0
2014-02-12 13:00:00,46.84,46.86,46.81,46.81,30600.0,38.4537,38.4701,38.4291,38.4291,30600.0
2014-02-12 13:05:00,46.82,46.82,46.78,46.8,16100.0,38.4373,38.4373,38.4044,38.4209,16100.0
2014-02-12 13:10:00,46.8,46.83,46.78,46.79,22400.0,38.4209,38.4455,38.4044,38.4126,22400.0
2014-02-12 13:15:00,46.8,46.84,46.8,46.83,25400.0,38.4209,38.4537,38.4209,38.4455,25400.0
2014-02-12 13:20:00,46.83,46.84,46.79,46.84,22000.0,38.4455,38.4537,38.4126,38.4537,22000.0
2014-02-12 13:25:00,46.85,46.85,46.81,46.81,16800.0,38.4619,38.4619,38.4291,38.4291,16800.0
2014-02-12 13:30:00,46.82,46.83,46.81,46.82,15400.0,38.4373,38.4455,38.4291,38.4373,15400.0
2014-02-12 13:35:00,46.81,46.82,46.79,46.8,25700.0,38.4291,38.4373,38.4126,38.4209,25700.0
2014-02-12 13:40:00,46.8,46.82,46.79,46.8,18600.0,38.4209,38.4373,38.4126,38.4209,18600.0
2014-02-12 13:45:00,46.8,46.82,46.8,46.8,14300.0,38.4209,38.4373,38.4209,38.4209,14300.0
2014-02-12 13:50:00,46.81,46.82,46.77,46.77,20400.0,38.4291,38.4373,38.3962,38.3962,20400.0
2014-02-12 13:55:00,46.77,46.79,46.77,46.79,7100.0,38.3962,38.4126,38.3962,38.4126,7100.0
2014-02-12 14:00:00,46.78,46.8,46.77,46.77,16500.0,38.4044,38.4209,38.3962,38.3962,16500.0
2014-02-12 14:05:00,46.78,46.79,46.76,46.76,17300.0,38.4044,38.4126,38.388,38.388,17300.0
2014-02-12 14:10:00,46.76,46.78,46.69,46.7,18200.0,38.388,38.4044,38.3305,38.3388,18200.0
2014-02-12 14:15:00,46.7,46.72,46.69,46.71,16500.0,38.3388,38.3552,38.3305,38.347,16500.0
2014-02-12 14:20:00,46.71,46.72,46.7,46.7,20200.0,38.347,38.3552,38.3388,38.3388,20200.0
2014-02-12 14:25:00,46.7,46.72,46.67,46.67,14100.0,38.3388,38.3552,38.3141,38.3141,14100.0
2014-02-12 14:30:00,46.67,46.68,46.61,46.62,48700.0,38.3141,38.3223,38.2649,38.2731,48700.0
2014-02-12 14:35:00,46.63,46.64,46.62,46.62,19000.0,38.2813,38.2895,38.2731,38.2731,19000.0
2014-02-12 14:40:00,46.63,46.65,46.58,46.58,31200.0,38.2813,38.2977,38.2402,38.2402,31200.0
2014-02-12 14:45:00,46.58,46.6,46.56,46.57,48000.0,38.2402,38.2567,38.2238,38.232,48000.0
2014-02-12 14:50:00,46.56,46.6,46.56,46.6,30800.0,38.2238,38.2567,38.2238,38.2567,30800.0
2014-02-12 14:55:00,46.59,46.68,46.59,46.68,34900.0,38.2485,38.3223,38.2485,38.3223,34900.0
2014-02-12 15:00:00,46.68,46.73,46.68,46.72,21800.0,38.3223,38.3634,38.3223,38.3552,21800.0
2014-02-12 15:05:00,46.72,46.74,46.71,46.74,17600.0,38.3552,38.3716,38.347,38.3716,17600.0
2014-02-12 15:10:00,46.74,46.75,46.72,46.75,23700.0,38.3716,38.3798,38.3552,38.3798,23700.0
2014-02-12 15:15:00,46.75,46.77,46.75,46.76,22600.0,38.3798,38.3962,38.3798,38.388,22600.0
2014-02-12 15:20:00,46.77,46.77,46.75,46.75,12700.0,38.3962,38.3962,38.3798,38.3798,12700.0
2014-02-12 15:25:00,46.75,46.77,46.74,46.77,19500.0,38.3798,38.3962,38.3716,38.3962,19500.0
2014-02-12 15:30:00,46.77,46.8,46.77,46.8,17400.0,38.3962,38.4209,38.3962,38.4209,17400.0
2014-02-12 15:35:00,46.8,46.81,46.77,46.78,32100.0,38.4209,38.4291,38.3962,38.4044,32100.0
2014-02-12 15:40:00,46.78,46.83,46.77,46.83,22700.0,38.4044,38.4455,38.3962,38.4455,22700.0
2014-02-12 15:45:00,46.83,46.86,46.83,46.83,99800.0,38.4455,38.4701,38.4455,38.4455,99800.0
2014-02-12 15:50:00,46.84,46.84,46.82,46.82,63600.0,38.4537,38.4537,38.4373,38.4373,63600.0
2014-02-12 15:55:00,46.83,46.88,46.83,46.86,151100.0,38.4455,38.4865,38.4455,38.4701,151100.0
2014-02-13 09:30:00,46.41,46.67,46.41,46.58,47500.0,38.1007,38.3141,38.1007,38.2402,47500.0
2014-02-13 09:35:00,46.58,46.66,46.46,46.61,15600.0,38.2402,38.3059,38.1417,38.2649,15600.0
2014-02-13 09:40:00,46.62,46.69,46.6,46.69,11800.0,38.2731,38.3305,38.2567,38.3305,11800.0
2014-02-13 09:45:00,46.67,46.86,46.67,46.86,26400.0,38.3141,38.4701,38.3141,38.4701,26400.0
2014-02-13 09:50:00,46.86,46.92,46.85,46.87,13700.0,38.4701,38.5194,38.4619,38.4783,13700.0
2014-02-13 09:55:00,46.86,46.88,46.82,46.87,15900.0,38.4701,38.4865,38.4373,38.4783,15900.0
2014-02-13 10:00:00,46.88,46.91,46.86,46.87,21700.0,38.4865,38.5112,38.4701,38.4783,21700.0
2014-02-13 10:05:00,46.87,46.99,46.87,46.99,19800.0,38.4783,38.5768,38.4783,38.5768,19800.0
2014-02-13 10:10:00,46.99,47.02,46.96,46.98,13400.0,38.5768,38.6015,38.5522,38.5686,13400.0
2014-02-13 10:15:00,46.98,47.09,46.98,47.05,25500.0,38.5686,38.6589,38.5686,38.6261,25500.0
2014-02-13 10:20:00,47.05,47.08,47.01,47.06,28500.0,38.6261,38.6507,38.5933,38.6343,28500.0
2014-02-13 10:25:00,47.05,47.1,47.0,47.0,16200.0,38.6261,38.6671,38.585,38.585,16200.0
2014-02-13 10:30:00,47.0,47.0,46.9,46.91,13500.0,38.585,38.585,38.5029,38.5112,13500.0
2014-02-13 10:35:00,46.91,46.94,46.9,46.92,11800.0,38.5112,38.5358,38.5029,38.5194,11800.0
2014-02-13 10:40:00,46.93,46.96,46.92,46.96,9400.0,38.5276,38.5522,38.5194,38.5522,9400.0
2014-02-13 10:45:00,46.97,46.97,46.93,46.95,7700.0,38.5604,38.5604,38.5276,38.544,7700.0
2014-02-13 10:50:00,46.95,47.08,46.95,47.06,14400.0,38.544,38.6507,38.544,38.6343,14400.0
2014-02-13 10:55:00,47.06,47.1,47.06,47.09,7800.0,38.6343,38.6671,38.6343,38.6589,7800.0
2014-02-13 11:00:00,47.09,47.1,47.05,47.06,14600.0,38.6589,38.6671,38.6261,38.6343,14600.0
2014-02-13 11:05:00,47.05,47.05,47.0,47.02,14500.0,38.6261,38.6261,38.585,38.6015,14500.0
2014-02-13 11:10:00,47.01,47.04,46.99,47.04,7600.0,38.5933,38.6179,38.5768,38.6179,7600.0
2014-02-13 11:15:00,47.03,47.07,47.03,47.05,18900.0,38.6097,38.6425,38.6097,38.6261,18900.0
2014-02-13 11:20:00,47.05,47.09,47.05,47.06,12700.0,38.6261,38.6589,38.6261,38.6343,12700.0
2014-02-13 11:25:00,47.06,47.1,47.06,47.1,9500.0,38.6343,38.6671,38.6343,38.6671,9500.0
2014-02-13 11:30:00,47.1,47.1,47.06,47.06,9900.0,38.6671,38.6671,38.6343,38.6343,9900.0
2014-02-13 11:35:00,47.06,47.07,47.04,47.06,12300.0,38.6343,38.6425,38.6179,38.6343,12300.0
2014-02-13 11:40:00,47.05,47.11,47.05,47.1,7000.0,38.6261,38.6754,38.6261,38.6671,7000.0
2014-02-13 11:45:00,47.1,47.1,47.09,47.1,5500.0,38.6671,38.6671,38.6589,38.6671,5500.0
2014-02-13 11:50:00,47.11,47.13,47.1,47.12,7200.0,38.6754,38.6918,38.6671,38.6836,7200.0
2014-02-13 11:55:00,47.12,47.13,47.07,47.09,11300.0,38.6836,38.6918,38.6425,38.6589,11300.0
2014-02-13 12:00:00,47.09,47.09,47.04,47.04,5200.0,38.6589,38.6589,38.6179,38.6179,5200.0
2014-02-13 12:05:00,47.05,47.05,47.04,47.04,2100.0,38.6261,38.6261,38.6179,38.6179,2100.0
2014-02-13 12:10:00,47.04,47.06,47.0,47.0,23100.0,38.6179,38.6343,38.585,38.585,23100.0
2014-02-13 12:15:00,46.99,47.01,46.98,46.98,8200.0,38.5768,38.5933,38.5686,38.5686,8200.0
2014-02-13 12:20:00,46.99,47.0,46.99,47.0,3300.0,38.5768,38.585,38.5768,38.585,3300.0
2014-02-13 12:25:00,47.01,47.01,47.0,47.01,2700.0,38.5933,38.5933,38.585,38.5933,2700.0
2014-02-13 12:30:00,47.01,47.01,46.98,46.98,11400.0,38.5933,38.5933,38.5686,38.5686,11400.0
2014-02-13 12:35:00,46.99,46.99,46.98,46.99,2000.0,38.5768,38.5768,38.5686,38.5768,2000.0
2014-02-13 12:40:00,46.99,47.01,46.98,47.0,8300.0,38.5768,38.5933,38.5686,38.585,8300.0
2014-02-13 12:45:00,47.0,47.02,47.0,47.02,12800.0,38.585,38.6015,38.585,38.6015,12800.0
2014-02-13 12:50:00,47.01,47.05,47.01,47.05,15400.0,38.5933,38.6261,38.5933,38.6261,15400.0
2014-02-13 12:55:00,47.05,47.05,47.03,47.04,4700.0,38.6261,38.6261,38.6097,38.6179,4700.0
2014-02-13 13:00:00,47.04,47.08,47.04,47.08,8300.0,38.6179,38.6507,38.6179,38.6507,8300.0
2014-02-13 13:05:00,47.08,47.12,47.08,47.12,10800.0,38.6507,38.6836,38.6507,38.6836,10800.0
2014-02-13 13:10:00,47.12,47.15,47.12,47.14,12500.0,38.6836,38.7082,38.6836,38.7,12500.0
2014-02-13 13:15:00,47.14,47.19,47.14,47.19,9900.0,38.7,38.741,38.7,38.741,9900.0
2014-02-13 13:20:00,47.19,47.2,47.18,47.2,5800.0,38.741,38.7492,38.7328,38.7492,5800.0
2014-02-13 13:25:00,47.2,47.22,47.2,47.22,8000.0,38.7492,38.7657,38.7492,38.7657,8000.0
2014-02-13 13:30:00,47.22,47.22,47.2,47.2,3600.0,38.7657,38.7657,38.7492,38.7492,3600.0
2014-02-13 13:35:00,47.21,47.24,47.2,47.23,5900.0,38.7574,38.7821,38.7492,38.7739,5900.0
2014-02-13 13:40:00,47.23,47.23,47.2,47.22,7000.0,38.7739,38.7739,38.7492,38.7657,7000.0
2014-02-13 13:45:00,47.22,47.25,47.22,47.25,12000.0,38.7657,38.7903,38.7657,38.7903,12000.0
2014-02-13 13:50:00,47.24,47.25,47.24,47.25,1500.0,38.7821,38.7903,38.7821,38.7903,1500.0
2014-02-13 13:55:00,47.25,47.27,47.24,47.25,9500.0,38.7903,38.8067,38.7821,38.7903,9500.0
2014-02-13 14:00:00,47.26,47.29,47.24,47.25,15200.0,38.7985,38.8231,38.7821,38.7903,15200.0
2014-02-13 14:05:00,47.25,47.27,47.24,47.26,12700.0,38.7903,38.8067,38.7821,38.7985,12700.0
2014-02-13 14:10:00,47.26,47.27,47.25,47.26,4400.0,38.7985,38.8067,38.7903,38.7985,4400.0
2014-02-13 14:15:00,47.26,47.27,47.25,47.25,5800.0,38.7985,38.8067,38.7903,38.7903,5800.0
2014-02-13 14:20:00,47.25,47.26,47.23,47.24,12700.0,38.7903,38.7985,38.7739,38.7821,12700.0
2014-02-13 14:25:00,47.25,47.25,47.2,47.22,9600.0,38.7903,38.7903,38.7492,38.7657,9600.0
2014-02-13 14:30:00,47.21,47.22,47.2,47.21,6900.0,38.7574,38.7657,38.7492,38.7574,6900.0
2014-02-13 14:35:00,47.2,47.23,47.2,47.23,7100.0,38.7492,38.7739,38.7492,38.7739,7100.0
2014-02-13 14:40:00,47.22,47.25,47.22,47.25,6400.0,38.7657,38.7903,38.7657,38.7903,6400.0
2014-02-13 14:45:00,47.26,47.31,47.26,47.31,8700.0,38.7985,38.8395,38.7985,38.8395,8700.0
2014-02-13 14:50:00,47.3,47.32,47.29,47.31,12100.0,38.8313,38.8478,38.8231,38.8395,12100.0
2014-02-13 14:55:00,47.31,47.33,47.3,47.3,11500.0,38.8395,38.856,38.8313,38.8313,11500.0
2014-02-13 15:00:00,47.3,47.31,47.29,47.3,7900.0,38.8313,38.8395,38.8231,38.8313,7900.0
2014-02-13 15:05:00,47.29,47.31,47.28,47.29,15000.0,38.8231,38.8395,38.8149,38.8231,15000.0
2014-02-13 15:10:00,47.29,47.3,47.28,47.29,9700.0,38.8231,38.8313,38.8149,38.8231,9700.0
2014-02-13 15:15:00,47.28,47.3,47.28,47.29,15800.0,38.8149,38.8313,38.8149,38.8231,15800.0
2014-02-13 15:20:00,47.28,47.29,47.26,47.29,15000.0,38.8149,38.8231,38.7985,38.8231,15000.0
2014-02-13 15:25:00,47.29,47.3,47.28,47.3,20400.0,38.8231,38.8313,38.8149,38.8313,20400.0
2014-02-13 15:30:00,47.3,47.31,47.28,47.31,22300.0,38.8313,38.8395,38.8149,38.8395,22300.0
2014-02-13 15:35:00,47.3,47.31,47.28,47.29,22800.0,38.8313,38.8395,38.8149,38.8231,22800.0
2014-02-13 15:40:00,47.28,47.33,47.28,47.33,32700.0,38.8149,38.856,38.8149,38.856,32700.0
2014-02-13 15:45:00,47.32,47.33,47.27,47.3,68800.0,38.8478,38.856,38.8067,38.8313,68800.0
2014-02-13 15:50:00,47.3,47.32,47.29,47.3,54700.0,38.8313,38.8478,38.8231,38.8313,54700.0
2014-02-13 15:55:00,47.3,47.31,47.27,47.29,79800.0,38.8313,38.8395,38.8067,38.8231,79800.0
2014-02-14 09:30:00,47.3,47.41,47.28,47.4,40000.0,38.8313,38.9216,38.8149,38.9134,40000.0
2014-02-14 09:35:00,47.39,47.58,47.39,47.52,21900.0,38.9052,39.0612,38.9052,39.0119,21900.0
2014-02-14 09:40:00,47.51,47.51,47.32,47.37,33300.0,39.0037,39.0037,38.8478,38.8888,33300.0
2014-02-14 09:45:00,47.36,47.4,47.34,47.37,14700.0,38.8806,38.9134,38.8642,38.8888,14700.0
2014-02-14 09:50:00,47.36,47.58,47.28,47.39,21600.0,38.8806,39.0612,38.8149,38.9052,21600.0
2014-02-14 09:55:00,47.39,47.43,47.36,47.39,18900.0,38.9052,38.9381,38.8806,38.9052,18900.0
2014-02-14 10:00:00,47.4,47.4,47.34,47.34,38700.0,38.9134,38.9134,38.8642,38.8642,38700.0
2014-02-14 10:05:00,47.33,47.38,47.3,47.35,19300.0,38.856,38.897,38.8313,38.8724,19300.0
2014-02-14 10:10:00,47.35,47.47,47.35,47.45,19800.0,38.8724,38.9709,38.8724,38.9545,19800.0
2014-02-14 10:15:00,47.46,47.46,47.41,47.43,17300.0,38.9627,38.9627,38.9216,38.9381,17300.0
2014-02-14 10:20:00,47.42,47.44,47.41,47.42,16400.0,38.9298,38.9463,38.9216,38.9298,16400.0
2014-02-14 10:25:00,47.42,47.44,47.4,47.41,15400.0,38.9298,38.9463,38.9134,38.9216,15400.0
2014-02-14 10:30:00,47.41,47.45,47.4,47.44,11700.0,38.9216,38.9545,38.9134,38.9463,11700.0
2014-02-14 10:35:00,47.45,47.46,47.39,47.39,10400.0,38.9545,38.9627,38.9052,38.9052,10400.0
2014-02-14 10:40:00,47.39,47.41,47.39,47.4,11100.0,38.9052,38.9216,38.9052,38.9134,11100.0
2014-02-14 10:45:00,47.4,47.4,47.38,47.39,6800.0,38.9134,38.9134,38.897,38.9052,6800.0
2014-02-14 10:50:00,47.38,47.4,47.38,47.39,5200.0,38.897,38.9134,38.897,38.9052,5200.0
2014-02-14 10:55:00,47.39,47.41,47.34,47.34,15200.0,38.9052,38.9216,38.8642,38.8642,15200.0
2014-02-14 11:00:00,47.35,47.38,47.35,47.36,12800.0,38.8724,38.897,38.8724,38.8806,12800.0
2014-02-14 11:05:00,47.36,47.39,47.35,47.35,12800.0,38.8806,38.9052,38.8724,38.8724,12800.0
2014-02-14 11:10:00,47.36,47.38,47.35,47.35,14100.0,38.8806,38.897,38.8724,38.8724,14100.0
2014-02-14 11:15:00,47.35,47.36,47.34,47.35,8800.0,38.8724,38.8806,38.8642,38.8724,8800.0
2014-02-14 11:20:00,47.35,47.36,47.27,47.27,14000.0,38.8724,38.8806,38.8067,38.8067,14000.0
2014-02-14 11:25:00,47.27,47.3,47.27,47.27,8500.0,38.8067,38.8313,38.8067,38.8067,8500.0
2014-02-14 11:30:00,47.28,47.34,47.28,47.34,12600.0,38.8149,38.8642,38.8149,38.8642,12600.0
2014-02-14 11:35:00,47.34,47.39,47.34,47.38,5400.0,38.8642,38.9052,38.8642,38.897,5400.0
2014-02-14 11:40:00,47.39,47.41,47.37,47.37,8800.0,38.9052,38.9216,38.8888,38.8888,8800.0
2014-02-14 11:45:00,47.38,47.39,47.35,47.36,8200.0,38.897,38.9052,38.8724,38.8806,8200.0
2014-02-14 11:50:00,47.36,47.38,47.34,47.36,18400.0,38.8806,38.897,38.8642,38.8806,18400.0
2014-02-14 11:55:00,47.36,47.4,47.36,47.38,6300.0,38.8806,38.9134,38.8806,38.897,6300.0
2014-02-14 12:00:00,47.39,47.4,47.36,47.36,8000.0,38.9052,38.9134,38.8806,38.8806,8000.0
2014-02-14 12:05:00,47.36,47.37,47.35,47.36,6200.0,38.8806,38.8888,38.8724,38.8806,6200.0
2014-02-14 12:10:00,47.36,47.38,47.36,47.37,8300.0,38.8806,38.897,38.8806,38.8888,8300.0
2014-02-14 12:15:00,47.38,47.4,47.36,47.37,13000.0,38.897,38.9134,38.8806,38.8888,13000.0
2014-02-14 12:20:00,47.37,47.38,47.37,47.37,3600.0,38.8888,38.897,38.8888,38.8888,3600.0
2014-02-14 12:25:00,47.38,47.38,47.36,47.36,7400.0,38.897,38.897,38.8806,38.8806,7400.0
2014-02-14 12:30:00,47.37,47.39,47.36,47.39,12200.0,38.8888,38.9052,38.8806,38.9052,12200.0
2014-02-14 12:35:00,47.38,47.38,47.33,47.34,9400.0,38.897,38.897,38.856,38.8642,9400.0
2014-02-14 12:40:00,47.33,47.36,47.32,47.36,6900.0,38.856,38.8806,38.8478,38.8806,6900.0
2014-02-14 12:45:00,47.36,47.39,47.36,47.38,10000.0,38.8806,38.9052,38.8806,38.897,10000.0
2014-02-14 12:50:00,47.38,47.39,47.38,47.38,5900.0,38.897,38.9052,38.897,38.897,5900.0
2014-02-14 12:55:00,47.38,47.4,47.37,47.4,7200.0,38.897,38.9134,38.8888,38.9134,7200.0
2014-02-14 13:00:00,47.41,47.42,47.38,47.42,17900.0,38.9216,38.9298,38.897,38.9298,17900.0
2014-02-14 13:05:00,47.41,47.41,47.4,47.4,15800.0,38.9216,38.9216,38.9134,38.9134,15800.0
2014-02-14 13:10:00,47.41,47.41,47.4,47.4,2200.0,38.9216,38.9216,38.9134,38.9134,2200.0
2014-02-14 13:15:00,47.41,47.41,47.39,47.39,9800.0,38.9216,38.9216,38.9052,38.9052,9800.0
2014-02-14 13:20:00,47.4,47.41,47.37,47.39,41400.0,38.9134,38.9216,38.8888,38.9052,41400.0
2014-02-14 13:25:00,47.38,47.4,47.37,47.39,36200.0,38.897,38.9134,38.8888,38.9052,36200.0
2014-02-14 13:30:00,47.4,47.4,47.37,47.39,8700.0,38.9134,38.9134,38.8888,38.9052,8700.0
2014-02-14 13:35:00,47.39,47.42,47.38,47.42,9700.0,38.9052,38.9298,38.897,38.9298,9700.0
2014-02-14 13:40:00,47.43,47.43,47.42,47.43,7300.0,38.9381,38.9381,38.9298,38.9381,7300.0
2014-02-14 13:45:00,47.44,47.46,47.42,47.46,10900.0,38.9463,38.9627,38.9298,38.9627,10900.0
2014-02-14 13:50:00,47.46,47.46,47.45,47.45,4700.0,38.9627,38.9627,38.9545,38.9545,4700.0
2014-02-14 13:55:00,47.46,47.46,47.45,47.45,5300.0,38.9627,38.9627,38.9545,38.9545,5300.0
2014-02-14 14:00:00,47.45,47.5,47.45,47.5,16500.0,38.9545,38.9955,38.9545,38.9955,16500.0
2014-02-14 14:05:00,47.5,47.5,47.49,47.49,5800.0,38.9955,38.9955,38.9873,38.9873,5800.0
2014-02-14 14:10:00,47.5,47.53,47.5,47.52,9500.0,38.9955,39.0202,38.9955,39.0119,9500.0
2014-02-14 14:15:00,47.53,47.54,47.52,47.54,17800.0,39.0202,39.0284,39.0119,39.0284,17800.0
2014-02-14 14:20:00,47.54,47.54,47.53,47.54,4200.0,39.0284,39.0284,39.0202,39.0284,4200.0
2014-02-14 14:25:00,47.53,47.55,47.53,47.54,12400.0,39.0202,39.0366,39.0202,39.0284,12400.0
2014-02-14 14:30:00,47.55,47.55,47.53,47.54,11400.0,39.0366,39.0366,39.0202,39.0284,11400.0
2014-02-14 14:35:00,47.53,47.55,47.53,47.55,15900.0,39.0202,39.0366,39.0202,39.0366,15900.0
2014-02-14 14:40:00,47.55,47.58,47.54,47.58,11500.0,39.0366,39.0612,39.0284,39.0612,11500.0
2014-02-14 14:45:00,47.59,47.6,47.59,47.59,9800.0,39.0694,39.0776,39.0694,39.0694,9800.0
2014-02-14 14:50:00,47.6,47.63,47.6,47.62,16700.0,39.0776,39.1022,39.0776,39.094,16700.0
2014-02-14 14:55:00,47.63,47.66,47.63,47.63,21800.0,39.1022,39.1269,39.1022,39.1022,21800.0
2014-02-14 15:00:00,47.63,47.66,47.63,47.66,11400.0,39.1022,39.1269,39.1022,39.1269,11400.0
2014-02-14 15:05:00,47.66,47.66,47.65,47.65,2600.0,39.1269,39.1269,39.1187,39.1187,2600.0
2014-02-14 15:10:00,47.66,47.67,47.64,47.64,16500.0,39.1269,39.1351,39.1105,39.1105,16500.0
2014-02-14 15:15:00,47.64,47.65,47.62,47.62,9200.0,39.1105,39.1187,39.094,39.094,9200.0
2014-02-14 15:20:00,47.62,47.65,47.61,47.64,26800.0,39.094,39.1187,39.0858,39.1105,26800.0
2014-02-14 15:25:00,47.64,47.64,47.63,47.64,2300.0,39.1105,39.1105,39.1022,39.1105,2300.0
2014-02-14 15:30:00,47.64,47.66,47.64,47.66,18300.0,39.1105,39.1269,39.1105,39.1269,18300.0
2014-02-14 15:35:00,47.67,47.67,47.66,47.66,19200.0,39.1351,39.1351,39.1269,39.1269,19200.0
2014-02-14 15:40:00,47.67,47.67,47.61,47.61,43000.0,39.1351,39.1351,39.0858,39.0858,43000.0
2014-02-14 15:45:00,47.61,47.65,47.61,47.65,32400.0,39.0858,39.1187,39.0858,39.1187,32400.0
2014-02-14 15:50:00,47.65,47.66,47.63,47.63,43000.0,39.1187,39.1269,39.1022,39.1022,43000.0
2014-02-14 15:55:00,47.64,47.69,47.63,47.67,117100.0,39.1105,39.1515,39.1022,39.1351,117100.0
2014-02-18 09:30:00,47.41,47.56,47.3,47.46,126700.0,38.9216,39.0448,38.8313,38.9627,126700.0
2014-02-18 09:35:00,47.43,47.59,47.4,47.58,34900.0,38.9381,39.0694,38.9134,39.0612,34900.0
2014-02-18 09:40:00,47.58,47.64,47.52,47.64,26700.0,39.0612,39.1105,39.0119,39.1105,26700.0
2014-02-18 09:45:00,47.63,47.65,47.58,47.6,30600.0,39.1022,39.1187,39.0612,39.0776,30600.0
2014-02-18 09:50:00,47.6,47.62,47.55,47.56,24100.0,39.0776,39.094,39.0366,39.0448,24100.0
2014-02-18 09:55:00,47.55,47.55,47.44,47.5,27100.0,39.0366,39.0366,38.9463,38.9955,27100.0
2014-02-18 10:00:00,47.5,47.5,47.35,47.37,37500.0,38.9955,38.9955,38.8724,38.8888,37500.0
2014-02-18 10:05:00,47.36,47.47,47.3,47.43,36500.0,38.8806,38.9709,38.8313,38.9381,36500.0
2014-02-18 10:10:00,47.43,47.6,47.41,47.57,48700.0,38.9381,39.0776,38.9216,39.053,48700.0
2014-02-18 10:15:00,47.58,47.64,47.58,47.63,11100.0,39.0612,39.1105,39.0612,39.1022,11100.0
2014-02-18 10:20:00,47.63,47.69,47.62,47.69,13200.0,39.1022,39.1515,39.094,39.1515,13200.0
2014-02-18 10:25:00,47.7,47.79,47.67,47.79,25500.0,39.1597,39.2336,39.1351,39.2336,25500.0
2014-02-18 10:30:00,47.8,47.81,47.7,47.7,21900.0,39.2418,39.25,39.1597,39.1597,21900.0
2014-02-18 10:35:00,47.71,47.8,47.71,47.79,12600.0,39.1679,39.2418,39.1679,39.2336,12600.0
2014-02-18 10:40:00,47.8,47.84,47.79,47.83,14100.0,39.2418,39.2747,39.2336,39.2664,14100.0
2014-02-18 10:45:00,47.84,47.84,47.79,47.83,33700.0,39.2747,39.2747,39.2336,39.2664,33700.0
2014-02-18 10:50:00,47.82,47.85,47.81,47.84,11500.0,39.2582,39.2829,39.25,39.2747,11500.0
2014-02-18 10:55:00,47.84,47.89,47.83,47.88,12300.0,39.2747,39.3157,39.2664,39.3075,12300.0
2014-02-18 11:00:00,47.89,47.91,47.88,47.9,30600.0,39.3157,39.3321,39.3075,39.3239,30600.0
2014-02-18 11:05:00,47.9,47.92,47.9,47.91,11100.0,39.3239,39.3403,39.3239,39.3321,11100.0
2014-02-18 11:10:00,47.9,47.97,47.9,47.97,11700.0,39.3239,39.3814,39.3239,39.3814,11700.0
2014-02-18 11:15:00,47.97,47.98,47.92,47.94,18000.0,39.3814,39.3896,39.3403,39.3567,18000.0
2014-02-18 11:20:00,47.94,47.94,47.9,47.92,19400.0,39.3567,39.3567,39.3239,39.3403,19400.0
2014-02-18 11:25:00,47.91,47.91,47.85,47.86,49000.0,39.3321,39.3321,39.2829,39.2911,49000.0
2014-02-18 11:30:00,47.87,47.87,47.83,47.83,19600.0,39.2993,39.2993,39.2664,39.2664,19600.0
2014-02-18 11:35:00,47.83,47.85,47.81,47.84,9900.0,39.2664,39.2829,39.25,39.2747,9900.0
2014-02-18 11:40:00,47.85,47.92,47.85,47.9,28200.0,39.2829,39.3403,39.2829,39.3239,28200.0
2014-02-18 11:45:00,47.9,47.92,47.89,47.89,24300.0,39.3239,39.3403,39.3157,39.3157,24300.0
2014-02-18 11:50:00,47.9,47.94,47.9,47.92,12900.0,39.3239,39.3567,39.3239,39.3403,12900.0
2014-02-18 11:55:00,47.91,47.94,47.89,47.91,14700.0,39.3321,39.3567,39.3157,39.3321,14700.0
2014-02-18 12:00:00,47.91,47.93,47.89,47.9,26300.0,39.3321,39.3485,39.3157,39.3239,26300.0
2014-02-18 12:05:00,47.9,47.9,47.88,47.9,26000.0,39.3239,39.3239,39.3075,39.3239,26000.0
2014-02-18 12:10:00,47.9,47.94,47.89,47.94,8800.0,39.3239,39.3567,39.3157,39.3567,8800.0
2014-02-18 12:15:00,47.93,47.94,47.84,47.85,16000.0,39.3485,39.3567,39.2747,39.2829,16000.0
2014-02-18 12:20:00,47.85,47.86,47.82,47.83,13900.0,39.2829,39.2911,39.2582,39.2664,13900.0
2014-02-18 12:25:00,47.83,47.83,47.78,47.8,14900.0,39.2664,39.2664,39.2254,39.2418,14900.0
2014-02-18 12:30:00,47.81,47.84,47.8,47.84,7700.0,39.25,39.2747,39.2418,39.2747,7700.0
2014-02-18 12:35:00,47.84,47.87,47.83,47.86,10600.0,39.2747,39.2993,39.2664,39.2911,10600.0
2014-02-18 12:40:00,47.86,47.88,47.86,47.88,7900.0,39.2911,39.3075,39.2911,39.3075,7900.0
2014-02-18 12:45:00,47.88,47.92,47.88,47.92,12500.0,39.3075,39.3403,39.3075,39.3403,12500.0
2014-02-18 12:50:00,47.92,47.93,47.91,47.91,15400.0,39.3403,39.3485,39.3321,39.3321,15400.0
2014-02-18 12:55:00,47.91,47.92,47.9,47.91,13900.0,39.3321,39.3403,39.3239,39.3321,13900.0
2014-02-18 13:00:00,47.91,47.93,47.91,47.92,15700.0,39.3321,39.3485,39.3321,39.3403,15700.0
2014-02-18 13:05:00,47.92,47.94,47.91,47.93,8400.0,39.3403,39.3567,39.3321,39.3485,8400.0
2014-02-18 13:10:00,47.93,47.94,47.92,47.93,2000.0,39.3485,39.3567,39.3403,39.3485,2000.0
2014-02-18 13:15:00,47.93,47.95,47.93,47.94,5800.0,39.3485,39.365,39.3485,39.3567,5800.0
2014-02-18 13:20:00,47.94,47.95,47.9,47.9,13400.0,39.3567,39.365,39.3239,39.3239,13400.0
2014-02-18 13:25:00,47.9,47.93,47.9,47.91,8600.0,39.3239,39.3485,39.3239,39.3321,8600.0
2014-02-18 13:30:00,47.91,47.91,47.86,47.88,10000.0,39.3321,39.3321,39.2911,39.3075,10000.0
2014-02-18 13:35:00,47.87,47.88,47.84,47.84,9600.0,39.2993,39.3075,39.2747,39.2747,9600.0
2014-02-18 13:40:00,47.84,47.85,47.83,47.84,3800.0,39.2747,39.2829,39.2664,39.2747,3800.0
2014-02-18 13:45:00,47.84,47.84,47.79,47.8,12800.0,39.2747,39.2747,39.2336,39.2418,12800.0
2014-02-18 13:50:00,47.79,47.82,47.79,47.8,14300.0,39.2336,39.2582,39.2336,39.2418,14300.0
2014-02-18 13:55:00,47.81,47.87,47.81,47.85,15200.0,39.25,39.2993,39.25,39.2829,15200.0
2014-02-18 14:00:00,47.85,47.87,47.84,47.86,14900.0,39.2829,39.2993,39.2747,39.2911,14900.0
2014-02-18 14:05:00,47.85,47.87,47.84,47.84,15500.0,39.2829,39.2993,39.2747,39.2747,15500.0
2014-02-18 14:10:00,47.84,47.87,47.84,47.84,24200.0,39.2747,39.2993,39.2747,39.2747,24200.0
2014-02-18 14:15:00,47.84,47.88,47.83,47.87,22100.0,39.2747,39.3075,39.2664,39.2993,22100.0
2014-02-18 14:20:00,47.87,47.88,47.86,47.88,20700.0,39.2993,39.3075,39.2911,39.3075,20700.0
2014-02-18 14:25:00,47.89,47.89,47.85,47.85,17800.0,39.3157,39.3157,39.2829,39.2829,17800.0
2014-02-18 14:30:00,47.85,47.88,47.85,47.85,17800.0,39.2829,39.3075,39.2829,39.2829,17800.0
2014-02-18 14:35:00,47.86,47.88,47.85,47.86,19300.0,39.2911,39.3075,39.2829,39.2911,19300.0
2014-02-18 14:40:00,47.86,47.88,47.86,47.87,11100.0,39.2911,39.3075,39.2911,39.2993,11100.0
2014-02-18 14:45:00,47.88,47.9,47.85,47.87,52900.0,39.3075,39.3239,39.2829,39.2993,52900.0
2014-02-18 14:50:00,47.87,47.88,47.86,47.88,21100.0,39.2993,39.3075,39.2911,39.3075,21100.0
2014-02-18 14:55:00,47.88,47.89,47.86,47.88,20900.0,39.3075,39.3157,39.2911,39.3075,20900.0
2014-02-18 15:00:00,47.87,47.89,47.84,47.87,25300.0,39.2993,39.3157,39.2747,39.2993,25300.0
2014-02-18 15:05:00,47.87,47.87,47.85,47.85,11500.0,39.2993,39.2993,39.2829,39.2829,11500.0
2014-02-18 15:10:00,47.86,47.86,47.83,47.84,23700.0,39.2911,39.2911,39.2664,39.2747,23700.0
2014-02-18 15:15:00,47.85,47.85,47.83,47.85,22500.0,39.2829,39.2829,39.2664,39.2829,22500.0
2014-02-18 15:20:00,47.85,47.87,47.84,47.86,18400.0,39.2829,39.2993,39.2747,39.2911,18400.0
2014-02-18 15:25:00,47.87,47.87,47.85,47.87,14700.0,39.2993,39.2993,39.2829,39.2993,14700.0
2014-02-18 15:30:00,47.86,47.88,47.86,47.88,21300.0,39.2911,39.3075,39.2911,39.3075,21300.0
2014-02-18 15:35:00,47.87,47.88,47.86,47.86,27800.0,39.2993,39.3075,39.2911,39.2911,27800.0
2014-02-18 15:40:00,47.87,47.87,47.86,47.86,16100.0,39.2993,39.2993,39.2911,39.2911,16100.0
2014-02-18 15:45:00,47.86,47.87,47.83,47.84,40300.0,39.2911,39.2993,39.2664,39.2747,40300.0
2014-02-18 15:50:00,47.85,47.86,47.82,47.82,51100.0,39.2829,39.2911,39.2582,39.2582,51100.0
2014-02-18 15:55:00,47.83,47.83,47.8,47.81,91500.0,39.2664,39.2664,39.2418,39.25,91500.0
2014-02-19 09:30:00,47.68,47.68,47.59,47.66,50600.0,39.1433,39.1433,39.0694,39.1269,50600.0
2014-02-19 09:35:00,47.68,47.87,47.68,47.83,24000.0,39.1433,39.2993,39.1433,39.2664,24000.0
2014-02-19 09:40:00,47.84,47.85,47.77,47.77,11400.0,39.2747,39.2829,39.2172,39.2172,11400.0
2014-02-19 09:45:00,47.76,47.78,47.72,47.76,17800.0,39.209,39.2254,39.1761,39.209,17800.0
2014-02-19 09:50:00,47.77,47.8,47.76,47.77,6800.0,39.2172,39.2418,39.209,39.2172,6800.0
2014-02-19 09:55:00,47.78,47.9,47.78,47.9,12700.0,39.2254,39.3239,39.2254,39.3239,12700.0
2014-02-19 10:00:00,47.89,47.89,47.8,47.82,13800.0,39.3157,39.3157,39.2418,39.2582,13800.0
2014-02-19 10:05:00,47.8,47.86,47.79,47.86,15100.0,39.2418,39.2911,39.2336,39.2911,15100.0
2014-02-19 10:10:00,47.85,47.94,47.84,47.93,18300.0,39.2829,39.3567,39.2747,39.3485,18300.0
2014-02-19 10:15:00,47.93,48.01,47.93,47.99,38600.0,39.3485,39.4142,39.3485,39.3978,38600.0
2014-02-19 10:20:00,47.99,48.02,47.97,48.01,13700.0,39.3978,39.4224,39.3814,39.4142,13700.0
2014-02-19 10:25:00,48.01,48.11,48.01,48.11,10000.0,39.4142,39.4963,39.4142,39.4963,10000.0
2014-02-19 10:30:00,48.11,48.11,48.05,48.05,14000.0,39.4963,39.4963,39.4471,39.4471,14000.0
2014-02-19 10:35:00,48.06,48.09,48.05,48.05,14100.0,39.4553,39.4799,39.4471,39.4471,14100.0
2014-02-19 10:40:00,48.05,48.07,48.03,48.03,12000.0,39.4471,39.4635,39.4306,39.4306,12000.0
2014-02-19 10:45:00,48.03,48.03,47.99,48.0,14800.0,39.4306,39.4306,39.3978,39.406,14800.0
2014-02-19 10:50:00,48.0,48.01,47.98,47.98,13000.0,39.406,39.4142,39.3896,39.3896,13000.0
2014-02-19 10:55:00,47.98,47.98,47.95,47.97,16100.0,39.3896,39.3896,39.365,39.3814,16100.0
2014-02-19 11:00:00,47.97,47.98,47.9,47.91,17400.0,39.3814,39.3896,39.3239,39.3321,17400.0
2014-02-19 11:05:00,47.91,47.93,47.91,47.91,23600.0,39.3321,39.3485,39.3321,39.3321,23600.0
2014-02-19 11:10:00,47.91,47.91,47.88,47.89,15000.0,39.3321,39.3321,39.3075,39.3157,15000.0
2014-02-19 11:15:00,47.89,47.94,47.89,47.94,16900.0,39.3157,39.3567,39.3157,39.3567,16900.0
2014-02-19 11:20:00,47.94,47.97,47.91,47.95,24800.0,39.3567,39.3814,39.3321,39.365,24800.0
2014-02-19 11:25:00,47.96,48.0,47.96,47.98,15800.0,39.3732,39.406,39.3732,39.3896,15800.0
2014-02-19 11:30:00,47.98,47.98,47.97,47.97,10300.0,39.3896,39.3896,39.3814,39.3814,10300.0
2014-02-19 11:35:00,47.97,47.97,47.94,47.95,14400.0,39.3814,39.3814,39.3567,39.365,14400.0
2014-02-19 11:40:00,47.96,47.98,47.94,47.98,17600.0,39.3732,39.3896,39.3567,39.3896,17600.0
2014-02-19 11:45:00,47.98,48.01,47.97,48.01,21700.0,39.3896,39.4142,39.3814,39.4142,21700.0
2014-02-19 11:50:00,48.0,48.01,48.0,48.0,15100.0,39.406,39.4142,39.406,39.406,15100.0
2014-02-19 11:55:00,48.0,48.02,47.88,47.89,34200.0,39.406,39.4224,39.3075,39.3157,34200.0
2014-02-19 12:00:00,47.87,47.9,47.84,47.9,38700.0,39.2993,39.3239,39.2747,39.3239,38700.0
2014-02-19 12:05:00,47.89,47.9,47.88,47.88,20400.0,39.3157,39.3239,39.3075,39.3075,20400.0
2014-02-19 12:10:00,47.88,47.89,47.87,47.89,24300.0,39.3075,39.3157,39.2993,39.3157,24300.0
2014-02-19 12:15:00,47.89,47.9,47.84,47.84,48500.0,39.3157,39.3239,39.2747,39.2747,48500.0
2014-02-19 12:20:00,47.85,47.85,47.78,47.81,35100.0,39.2829,39.2829,39.2254,39.25,35100.0
2014-02-19 12:25:00,47.8,47.84,47.8,47.84,21500.0,39.2418,39.2747,39.2418,39.2747,21500.0
2014-02-19 12:30:00,47.83,47.86,47.83,47.85,16600.0,39.2664,39.2911,39.2664,39.2829,16600.0
2014-02-19 12:35:00,47.86,47.87,47.85,47.87,14600.0,39.2911,39.2993,39.2829,39.2993,14600.0
2014-02-19 12:40:00,47.88,47.88,47.85,47.87,14200.0,39.3075,39.3075,39.2829,39.2993,14200.0
2014-02-19 12:45:00,47.87,47.88,47.85,47.85,14600.0,39.2993,39.3075,39.2829,39.2829,14600.0
2014-02-19 12:50:00,47.85,47.87,47.81,47.81,8100.0,39.2829,39.2993,39.25,39.25,8100.0
2014-02-19 12:55:00,47.82,47.87,47.82,47.86,12500.0,39.2582,39.2993,39.2582,39.2911,12500.0
2014-02-19 13:00:00,47.85,47.87,47.84,47.87,6300.0,39.2829,39.2993,39.2747,39.2993,6300.0
2014-02-19 13:05:00,47.87,47.91,47.85,47.89,18500.0,39.2993,39.3321,39.2829,39.3157,18500.0
2014-02-19 13:10:00,47.91,47.93,47.89,47.93,7900.0,39.3321,39.3485,39.3157,39.3485,7900.0
2014-02-19 13:15:00,47.94,47.95,47.93,47.94,11900.0,39.3567,39.365,39.3485,39.3567,11900.0
2014-02-19 13:20:00,47.94,48.0,47.94,48.0,10300.0,39.3567,39.406,39.3567,39.406,10300.0
2014-02-19 13:25:00,48.0,48.01,47.99,48.01,11400.0,39.406,39.4142,39.3978,39.4142,11400.0
2014-02-19 13:30:00,48.02,48.04,48.01,48.01,8500.0,39.4224,39.4388,39.4142,39.4142,8500.0
2014-02-19 13:35:00,48.01,48.01,47.97,47.97,6400.0,39.4142,39.4142,39.3814,39.3814,6400.0
2014-02-19 13:40:00,47.97,47.98,47.95,47.95,8900.0,39.3814,39.3896,39.365,39.365,8900.0
2014-02-19 13:45:00,47.95,47.97,47.94,47.97,7200.0,39.365,39.3814,39.3567,39.3814,7200.0
2014-02-19 13:50:00,47.98,48.02,47.98,48.0,14300.0,39.3896,39.4224,39.3896,39.406,14300.0
2014-02-19 13:55:00,48.0,48.0,47.95,47.95,6400.0,39.406,39.406,39.365,39.365,6400.0
2014-02-19 14:00:00,47.94,48.01,47.92,47.94,19400.0,39.3567,39.4142,39.3403,39.3567,19400.0
2014-02-19 14:05:00,47.93,48.03,47.93,48.02,12600.0,39.3485,39.4306,39.3485,39.4224,12600.0
2014-02-19 14:10:00,48.02,48.02,47.97,47.97,15600.0,39.4224,39.4224,39.3814,39.3814,15600.0
2014-02-19 14:15:00,47.96,47.96,47.91,47.94,17200.0,39.3732,39.3732,39.3321,39.3567,17200.0
2014-02-19 14:20:00,47.94,47.94,47.84,47.9,20300.0,39.3567,39.3567,39.2747,39.3239,20300.0
2014-02-19 14:25:00,47.9,47.93,47.86,47.93,15100.0,39.3239,39.3485,39.2911,39.3485,15100.0
2014-02-19 14:30:00,47.93,47.93,47.87,47.9,12900.0,39.3485,39.3485,39.2993,39.3239,12900.0
2014-02-19 14:35:00,47.9,47.93,47.85,47.87,34000.0,39.3239,39.3485,39.2829,39.2993,34000.0
2014-02-19 14:40:00,47.87,47.9,47.85,47.85,24000.0,39.2993,39.3239,39.2829,39.2829,24000.0
2014-02-19 14:45:00,47.85,47.87,47.83,47.86,19900.0,39.2829,39.2993,39.2664,39.2911,19900.0
2014-02-19 14:50:00,47.86,47.88,47.86,47.87,10400.0,39.2911,39.3075,39.2911,39.2993,10400.0
2014-02-19 14:55:00,47.88,47.9,47.83,47.87,20600.0,39.3075,39.3239,39.2664,39.2993,20600.0
2014-02-19 15:00:00,47.87,47.89,47.86,47.87,14400.0,39.2993,39.3157,39.2911,39.2993,14400.0
2014-02-19 15:05:00,47.86,47.88,47.86,47.86,10200.0,39.2911,39.3075,39.2911,39.2911,10200.0
2014-02-19 15:10:00,47.86,47.87,47.81,47.83,41500.0,39.2911,39.2993,39.25,39.2664,41500.0
2014-02-19 15:15:00,47.83,47.85,47.78,47.82,75500.0,39.2664,39.2829,39.2254,39.2582,75500.0
2014-02-19 15:20:00,47.82,47.82,47.75,47.76,24600.0,39.2582,39.2582,39.2008,39.209,24600.0
2014-02-19 15:25:00,47.76,47.76,47.66,47.68,43300.0,39.209,39.209,39.1269,39.1433,43300.0
2014-02-19 15:30:00,47.68,47.7,47.66,47.68,33600.0,39.1433,39.1597,39.1269,39.1433,33600.0
2014-02-19 15:35:00,47.68,47.7,47.65,47.69,24000.0,39.1433,39.1597,39.1187,39.1515,24000.0
2014-02-19 15:40:00,47.7,47.72,47.67,47.68,31100.0,39.1597,39.1761,39.1351,39.1433,31100.0
2014-02-19 15:45:00,47.67,47.69,47.63,47.65,48600.0,39.1351,39.1515,39.1022,39.1187,48600.0
2014-02-19 15:50:00,47.66,47.66,47.56,47.56,64400.0,39.1269,39.1269,39.0448,39.0448,64400.0
2014-02-19 15:55:00,47.57,47.59,47.54,47.57,70000.0,39.053,39.0694,39.0284,39.053,70000.0
2014-02-20 09:30:00,47.61,47.85,47.58,47.76,30100.0,39.0858,39.2829,39.0612,39.209,30100.0
2014-02-20 09:35:00,47.78,47.85,47.75,47.76,18000.0,39.2254,39.2829,39.2008,39.209,18000.0
2014-02-20 09:40:00,47.77,47.78,47.71,47.78,17700.0,39.2172,39.2254,39.1679,39.2254,17700.0
2014-02-20 09:45:00,47.77,47.8,47.72,47.73,19800.0,39.2172,39.2418,39.1761,39.1843,19800.0
2014-02-20 09:50:00,47.73,47.77,47.67,47.67,23300.0,39.1843,39.2172,39.1351,39.1351,23300.0
2014-02-20 09:55:00,47.68,47.72,47.65,47.7,23500.0,39.1433,39.1761,39.1187,39.1597,23500.0
2014-02-20 10:00:00,47.69,47.79,47.6,47.77,42100.0,39.1515,39.2336,39.0776,39.2172,42100.0
2014-02-20 10:05:00,47.78,47.79,47.68,47.68,44600.0,39.2254,39.2336,39.1433,39.1433,44600.0
2014-02-20 10:10:00,47.68,47.89,47.68,47.89,45200.0,39.1433,39.3157,39.1433,39.3157,45200.0
2014-02-20 10:15:00,47.89,47.95,47.88,47.9,26700.0,39.3157,39.365,39.3075,39.3239,26700.0
2014-02-20 10:20:00,47.9,47.92,47.85,47.86,18600.0,39.3239,39.3403,39.2829,39.2911,18600.0
2014-02-20 10:25:00,47.86,47.95,47.84,47.93,11400.0,39.2911,39.365,39.2747,39.3485,11400.0
2014-02-20 10:30:00,47.93,48.09,47.93,48.06,20700.0,39.3485,39.4799,39.3485,39.4553,20700.0
2014-02-20 10:35:00,48.07,48.07,48.0,48.02,9400.0,39.4635,39.4635,39.406,39.4224,9400.0
2014-02-20 10:40:00,48.03,48.06,48.02,48.05,7500.0,39.4306,39.4553,39.4224,39.4471,7500.0
2014-02-20 10:45:00,48.05,48.06,48.01,48.01,7200.0,39.4471,39.4553,39.4142,39.4142,7200.0
2014-02-20 10:50:00,48.01,48.01,47.95,48.01,32600.0,39.4142,39.4142,39.365,39.4142,32600.0
2014-02-20 10:55:00,48.02,48.07,48.0,48.0,13900.0,39.4224,39.4635,39.406,39.406,13900.0
2014-02-20 11:00:00,48.01,48.03,47.98,48.01,35200.0,39.4142,39.4306,39.3896,39.4142,35200.0
2014-02-20 11:05:00,48.01,48.05,48.0,48.04,8500.0,39.4142,39.4471,39.406,39.4388,8500.0
2014-02-20 11:10:00,48.04,48.05,48.01,48.01,14700.0,39.4388,39.4471,39.4142,39.4142,14700.0
2014-02-20 11:15:00,48.0,48.01,47.97,47.98,20500.0,39.406,39.4142,39.3814,39.3896,20500.0
2014-02-20 11:20:00,47.99,48.01,47.95,47.95,12200.0,39.3978,39.4142,39.365,39.365,12200.0
2014-02-20 11:25:00,47.95,47.96,47.91,47.94,12400.0,39.365,39.3732,39.3321,39.3567,12400.0
2014-02-20 11:30:00,47.94,47.95,47.91,47.95,20600.0,39.3567,39.365,39.3321,39.365,20600.0
2014-02-20 11:35:00,47.95,48.02,47.95,47.99,19700.0,39.365,39.4224,39.365,39.3978,19700.0
2014-02-20 11:40:00,47.99,48.01,47.95,47.96,10500.0,39.3978,39.4142,39.365,39.3732,10500.0
2014-02-20 11:45:00,47.96,48.0,47.96,48.0,10200.0,39.3732,39.406,39.3732,39.406,10200.0
2014-02-20 11:50:00,48.0,48.0,47.95,47.99,18500.0,39.406,39.406,39.365,39.3978,18500.0
2014-02-20 11:55:00,47.99,48.0,47.96,47.98,9700.0,39.3978,39.406,39.3732,39.3896,9700.0
2014-02-20 12:00:00,47.98,47.99,47.96,47.96,9800.0,39.3896,39.3978,39.3732,39.3732,9800.0
2014-02-20 12:05:00,47.97,47.99,47.97,47.98,8100.0,39.3814,39.3978,39.3814,39.3896,8100.0
2014-02-20 12:10:00,47.98,47.99,47.96,47.97,9300.0,39.3896,39.3978,39.3732,39.3814,9300.0
2014-02-20 12:15:00,47.96,47.97,47.9,47.96,61400.0,39.3732,39.3814,39.3239,39.3732,61400.0
2014-02-20 12:20:00,47.96,47.98,47.96,47.98,12200.0,39.3732,39.3896,39.3732,39.3896,12200.0
2014-02-20 12:25:00,47.99,48.04,47.97,48.03,11500.0,39.3978,39.4388,39.3814,39.4306,11500.0
2014-02-20 12:30:00,48.03,48.05,48.01,48.03,19700.0,39.4306,39.4471,39.4142,39.4306,19700.0
2014-02-20 12:35:00,48.03,48.04,48.01,48.02,7700.0,39.4306,39.4388,39.4142,39.4224,7700.0
2014-02-20 12:40:00,48.03,48.05,48.03,48.05,10500.0,39.4306,39.4471,39.4306,39.4471,10500.0
2014-02-20 12:45:00,48.05,48.05,48.02,48.05,6600.0,39.4471,39.4471,39.4224,39.4471,6600.0
2014-02-20 12:50:00,48.05,48.05,47.98,48.02,61500.0,39.4471,39.4471,39.3896,39.4224,61500.0
2014-02-20 12:55:00,48.02,48.02,47.98,47.98,13500.0,39.4224,39.4224,39.3896,39.3896,13500.0
2014-02-20 13:00:00,47.99,48.01,47.98,48.01,14100.0,39.3978,39.4142,39.3896,39.4142,14100.0
2014-02-20 13:05:00,48.0,48.01,47.98,48.0,7000.0,39.406,39.4142,39.3896,39.406,7000.0
2014-02-20 13:10:00,48.0,48.0,47.97,48.0,13100.0,39.406,39.406,39.3814,39.406,13100.0
2014-02-20 13:15:00,48.0,48.01,47.99,48.01,19500.0,39.406,39.4142,39.3978,39.4142,19500.0
2014-02-20 13:20:00,48.01,48.01,47.97,47.98,18300.0,39.4142,39.4142,39.3814,39.3896,18300.0
2014-02-20 13:25:00,47.99,47.99,47.97,47.98,12800.0,39.3978,39.3978,39.3814,39.3896,12800.0
2014-02-20 13:30:00,47.99,48.02,47.98,48.02,10800.0,39.3978,39.4224,39.3896,39.4224,10800.0
2014-02-20 13:35:00,48.02,48.02,48.0,48.01,10400.0,39.4224,39.4224,39.406,39.4142,10400.0
2014-02-20 13:40:00,48.0,48.01,47.99,47.99,25000.0,39.406,39.4142,39.3978,39.3978,25000.0
2014-02-20 13:45:00,48.0,48.02,47.99,48.02,31800.0,39.406,39.4224,39.3978,39.4224,31800.0
2014-02-20 13:50:00,48.02,48.03,48.01,48.02,8800.0,39.4224,39.4306,39.4142,39.4224,8800.0
2014-02-20 13:55:00,48.01,48.02,48.01,48.02,12800.0,39.4142,39.4224,39.4142,39.4224,12800.0
2014-02-20 14:00:00,48.01,48.02,48.0,48.01,25700.0,39.4142,39.4224,39.406,39.4142,25700.0
2014-02-20 14:05:00,48.0,48.02,48.0,48.02,13500.0,39.406,39.4224,39.406,39.4224,13500.0
2014-02-20 14:10:00,48.02,48.02,47.97,48.0,30100.0,39.4224,39.4224,39.3814,39.406,30100.0
2014-02-20 14:15:00,48.0,48.03,47.98,48.01,25000.0,39.406,39.4306,39.3896,39.4142,25000.0
2014-02-20 14:20:00,48.01,48.03,48.0,48.03,23400.0,39.4142,39.4306,39.406,39.4306,23400.0
2014-02-20 14:25:00,48.02,48.03,47.99,48.0,20000.0,39.4224,39.4306,39.3978,39.406,20000.0
2014-02-20 14:30:00,48.01,48.02,47.98,48.0,18100.0,39.4142,39.4224,39.3896,39.406,18100.0
2014-02-20 14:35:00,48.0,48.01,47.98,48.01,26800.0,39.406,39.4142,39.3896,39.4142,26800.0
2014-02-20 14:40:00,48.01,48.03,48.01,48.01,16400.0,39.4142,39.4306,39.4142,39.4142,16400.0
2014-02-20 14:45:00,48.02,48.03,48.01,48.03,13200.0,39.4224,39.4306,39.4142,39.4306,13200.0
2014-02-20 14:50:00,48.03,48.06,48.02,48.06,25600.0,39.4306,39.4553,39.4224,39.4553,25600.0
2014-02-20 14:55:00,48.06,48.1,48.05,48.1,20200.0,39.4553,39.4881,39.4471,39.4881,20200.0
2014-02-20 15:00:00,48.09,48.14,48.09,48.11,35800.0,39.4799,39.5209,39.4799,39.4963,35800.0
2014-02-20 15:05:00,48.1,48.11,48.09,48.09,9700.0,39.4881,39.4963,39.4799,39.4799,9700.0
2014-02-20 15:10:00,48.1,48.11,48.08,48.09,19500.0,39.4881,39.4963,39.4717,39.4799,19500.0
2014-02-20 15:15:00,48.09,48.09,48.07,48.09,11100.0,39.4799,39.4799,39.4635,39.4799,11100.0
2014-02-20 15:20:00,48.09,48.09,48.04,48.04,12700.0,39.4799,39.4799,39.4388,39.4388,12700.0
2014-02-20 15:25:00,48.04,48.06,48.03,48.04,30300.0,39.4388,39.4553,39.4306,39.4388,30300.0
2014-02-20 15:30:00,48.05,48.06,48.04,48.04,18200.0,39.4471,39.4553,39.4388,39.4388,18200.0
2014-02-20 15:35:00,48.05,48.05,48.02,48.02,25600.0,39.4471,39.4471,39.4224,39.4224,25600.0
2014-02-20 15:40:00,48.03,48.06,48.01,48.06,29300.0,39.4306,39.4553,39.4142,39.4553,29300.0
2014-02-20 15:45:00,48.06,48.13,48.06,48.13,60400.0,39.4553,39.5127,39.4553,39.5127,60400.0
2014-02-20 15:50:00,48.13,48.15,48.11,48.12,72200.0,39.5127,39.5291,39.4963,39.5045,72200.0
2014-02-20 15:55:00,48.12,48.14,48.08,48.08,130600.0,39.5045,39.5209,39.4717,39.4717,130600.0
2014-02-21 09:30:00,48.13,48.14,48.03,48.04,184500.0,39.5127,39.5209,39.4306,39.4388,184500.0
2014-02-21 09:35:00,48.03,48.04,47.81,47.88,23200.0,39.4306,39.4388,39.25,39.3075,23200.0
2014-02-21 09:40:00,47.89,48.01,47.88,48.0,24900.0,39.3157,39.4142,39.3075,39.406,24900.0
2014-02-21 09:45:00,48.02,48.12,48.02,48.12,9700.0,39.4224,39.5045,39.4224,39.5045,9700.0
2014-02-21 09:50:00,48.14,48.17,48.1,48.15,14200.0,39.5209,39.5456,39.4881,39.5291,14200.0
2014-02-21 09:55:00,48.16,48.17,48.06,48.1,11500.0,39.5374,39.5456,39.4553,39.4881,11500.0
2014-02-21 10:00:00,48.09,48.19,48.09,48.15,20200.0,39.4799,39.562,39.4799,39.5291,20200.0
2014-02-21 10:05:00,48.16,48.16,48.09,48.1,10600.0,39.5374,39.5374,39.4799,39.4881,10600.0
2014-02-21 10:10:00,48.12,48.13,48.08,48.1,14100.0,39.5045,39.5127,39.4717,39.4881,14100.0
2014-02-21 10:15:00,48.1,48.13,48.03,48.03,13500.0,39.4881,39.5127,39.4306,39.4306,13500.0
2014-02-21 10:20:00,48.03,48.03,47.96,47.99,20600.0,39.4306,39.4306,39.3732,39.3978,20600.0
2014-02-21 10:25:00,47.99,48.03,47.97,48.01,15700.0,39.3978,39.4306,39.3814,39.4142,15700.0
2014-02-21 10:30:00,48.01,48.09,48.01,48.04,16000.0,39.4142,39.4799,39.4142,39.4388,16000.0
2014-02-21 10:35:00,48.04,48.11,48.03,48.1,15200.0,39.4388,39.4963,39.4306,39.4881,15200.0
2014-02-21 10:40:00,48.1,48.19,48.1,48.17,13400.0,39.4881,39.562,39.4881,39.5456,13400.0
2014-02-21 10:45:00,48.16,48.18,48.15,48.17,5700.0,39.5374,39.5538,39.5291,39.5456,5700.0
2014-02-21 10:50:00,48.17,48.19,48.15,48.15,7200.0,39.5456,39.562,39.5291,39.5291,7200.0
2014-02-21 10:55:00,48.15,48.16,48.11,48.11,14700.0,39.5291,39.5374,39.4963,39.4963,14700.0
2014-02-21 11:00:00,48.12,48.15,48.1,48.15,14300.0,39.5045,39.5291,39.4881,39.5291,14300.0
2014-02-21 11:05:00,48.15,48.15,48.09,48.09,40600.0,39.5291,39.5291,39.4799,39.4799,40600.0
2014-02-21 11:10:00,48.1,48.12,48.04,48.07,19500.0,39.4881,39.5045,39.4388,39.4635,19500.0
2014-02-21 11:15:00,48.06,48.09,48.06,48.08,11100.0,39.4553,39.4799,39.4553,39.4717,11100.0
2014-02-21 11:20:00,48.08,48.11,48.08,48.1,9900.0,39.4717,39.4963,39.4717,39.4881,9900.0
2014-02-21 11:25:00,48.1,48.1,48.06,48.07,12700.0,39.4881,39.4881,39.4553,39.4635,12700.0
2014-02-21 11:30:00,48.08,48.11,48.07,48.11,15300.0,39.4717,39.4963,39.4635,39.4963,15300.0
2014-02-21 11:35:00,48.11,48.12,48.06,48.09,12100.0,39.4963,39.5045,39.4553,39.4799,12100.0
2014-02-21 11:40:00,48.1,48.14,48.1,48.14,5000.0,39.4881,39.5209,39.4881,39.5209,5000.0
2014-02-21 11:45:00,48.14,48.14,48.11,48.12,10400.0,39.5209,39.5209,39.4963,39.5045,10400.0
2014-02-21 11:50:00,48.13,48.16,48.13,48.16,7000.0,39.5127,39.5374,39.5127,39.5374,7000.0
2014-02-21 11:55:00,48.16,48.19,48.15,48.16,5300.0,39.5374,39.562,39.5291,39.5374,5300.0
2014-02-21 12:00:00,48.15,48.19,48.15,48.19,8600.0,39.5291,39.562,39.5291,39.562,8600.0
2014-02-21 12:05:00,48.19,48.19,48.15,48.16,9600.0,39.562,39.562,39.5291,39.5374,9600.0
2014-02-21 12:10:00,48.16,48.18,48.15,48.16,7800.0,39.5374,39.5538,39.5291,39.5374,7800.0
2014-02-21 12:15:00,48.15,48.17,48.12,48.17,8400.0,39.5291,39.5456,39.5045,39.5456,8400.0
2014-02-21 12:20:00,48.17,48.17,48.12,48.13,14100.0,39.5456,39.5456,39.5045,39.5127,14100.0
2014-02-21 12:25:00,48.13,48.14,48.1,48.11,9800.0,39.5127,39.5209,39.4881,39.4963,9800.0
2014-02-21 12:30:00,48.11,48.13,48.1,48.1,7300.0,39.4963,39.5127,39.4881,39.4881,7300.0
2014-02-21 12:35:00,48.1,48.12,48.1,48.1,8300.0,39.4881,39.5045,39.4881,39.4881,8300.0
2014-02-21 12:40:00,48.1,48.1,48.06,48.06,13600.0,39.4881,39.4881,39.4553,39.4553,13600.0
2014-02-21 12:45:00,48.06,48.07,48.0,48.02,13800.0,39.4553,39.4635,39.406,39.4224,13800.0
2014-02-21 12:50:00,48.02,48.05,48.02,48.04,5200.0,39.4224,39.4471,39.4224,39.4388,5200.0
2014-02-21 12:55:00,48.05,48.05,48.04,48.04,7000.0,39.4471,39.4471,39.4388,39.4388,7000.0
2014-02-21 13:00:00,48.05,48.05,48.0,48.0,11800.0,39.4471,39.4471,39.406,39.406,11800.0
2014-02-21 13:05:00,48.0,48.05,47.98,48.04,15300.0,39.406,39.4471,39.3896,39.4388,15300.0
2014-02-21 13:10:00,48.04,48.07,48.03,48.06,12300.0,39.4388,39.4635,39.4306,39.4553,12300.0
2014-02-21 13:15:00,48.05,48.05,48.01,48.01,10500.0,39.4471,39.4471,39.4142,39.4142,10500.0
2014-02-21 13:20:00,48.01,48.03,48.01,48.03,12300.0,39.4142,39.4306,39.4142,39.4306,12300.0
2014-02-21 13:25:00,48.03,48.05,48.01,48.02,19900.0,39.4306,39.4471,39.4142,39.4224,19900.0
2014-02-21 13:30:00,48.02,48.04,48.0,48.0,7400.0,39.4224,39.4388,39.406,39.406,7400.0
2014-02-21 13:35:00,48.0,48.01,47.92,47.92,19300.0,39.406,39.4142,39.3403,39.3403,19300.0
2014-02-21 13:40:00,47.92,47.93,47.9,47.91,13000.0,39.3403,39.3485,39.3239,39.3321,13000.0
2014-02-21 13:45:00,47.91,47.93,47.88,47.93,22700.0,39.3321,39.3485,39.3075,39.3485,22700.0
2014-02-21 13:50:00,47.94,48.0,47.94,47.98,22700.0,39.3567,39.406,39.3567,39.3896,22700.0
2014-02-21 13:55:00,47.98,48.04,47.98,48.02,34900.0,39.3896,39.4388,39.3896,39.4224,34900.0
2014-02-21 14:00:00,48.02,48.04,48.02,48.02,10800.0,39.4224,39.4388,39.4224,39.4224,10800.0
2014-02-21 14:05:00,48.03,48.03,47.99,47.99,9300.0,39.4306,39.4306,39.3978,39.3978,9300.0
2014-02-21 14:10:00,47.99,48.0,47.94,47.95,15700.0,39.3978,39.406,39.3567,39.365,15700.0
2014-02-21 14:15:00,47.95,47.96,47.94,47.94,12300.0,39.365,39.3732,39.3567,39.3567,12300.0
2014-02-21 14:20:00,47.95,47.96,47.92,47.93,16800.0,39.365,39.3732,39.3403,39.3485,16800.0
2014-02-21 14:25:00,47.94,47.97,47.93,47.94,12500.0,39.3567,39.3814,39.3485,39.3567,12500.0
2014-02-21 14:30:00,47.93,47.93,47.86,47.88,24300.0,39.3485,39.3485,39.2911,39.3075,24300.0
2014-02-21 14:35:00,47.88,47.89,47.85,47.86,14900.0,39.3075,39.3157,39.2829,39.2911,14900.0
2014-02-21 14:40:00,47.86,47.9,47.84,47.9,22000.0,39.2911,39.3239,39.2747,39.3239,22000.0
2014-02-21 14:45:00,47.9,47.91,47.84,47.86,25200.0,39.3239,39.3321,39.2747,39.2911,25200.0
2014-02-21 14:50:00,47.87,47.9,47.87,47.89,12500.0,39.2993,39.3239,39.2993,39.3157,12500.0
2014-02-21 14:55:00,47.9,47.94,47.89,47.92,22600.0,39.3239,39.3567,39.3157,39.3403,22600.0
2014-02-21 15:00:00,47.92,47.95,47.9,47.91,12500.0,39.3403,39.365,39.3239,39.3321,12500.0
2014-02-21 15:05:00,47.9,47.92,47.89,47.92,12300.0,39.3239,39.3403,39.3157,39.3403,12300.0
2014-02-21 15:10:00,47.92,47.92,47.88,47.9,18400.0,39.3403,39.3403,39.3075,39.3239,18400.0
2014-02-21 15:15:00,47.89,47.94,47.88,47.93,27400.0,39.3157,39.3567,39.3075,39.3485,27400.0
2014-02-21 15:20:00,47.93,47.97,47.92,47.97,17500.0,39.3485,39.3814,39.3403,39.3814,17500.0
2014-02-21 15:25:00,47.96,48.01,47.96,48.0,13000.0,39.3732,39.4142,39.3732,39.406,13000.0
2014-02-21 15:30:00,48.01,48.03,47.96,47.97,24400.0,39.4142,39.4306,39.3732,39.3814,24400.0
2014-02-21 15:35:00,47.96,47.97,47.92,47.92,28100.0,39.3732,39.3814,39.3403,39.3403,28100.0
2014-02-21 15:40:00,47.92,47.98,47.92,47.93,46600.0,39.3403,39.3896,39.3403,39.3485,46600.0
2014-02-21 15:45:00,47.93,47.95,47.87,47.89,44700.0,39.3485,39.365,39.2993,39.3157,44700.0
2014-02-21 15:50:00,47.89,47.94,47.87,47.93,87200.0,39.3157,39.3567,39.2993,39.3485,87200.0
2014-02-21 15:55:00,47.94,47.98,47.92,47.97,239800.0,39.3567,39.3896,39.3403,39.3814,239800.0
2014-02-24 09:30:00,47.99,48.0,47.84,47.97,76900.0,39.3978,39.406,39.2747,39.3814,76900.0
2014-02-24 09:35:00,47.98,48.13,47.98,48.13,30700.0,39.3896,39.5127,39.3896,39.5127,30700.0
2014-02-24 09:40:00,48.1,48.15,48.07,48.12,18600.0,39.4881,39.5291,39.4635,39.5045,18600.0
2014-02-24 09:45:00,48.1,48.17,48.09,48.17,13900.0,39.4881,39.5456,39.4799,39.5456,13900.0
2014-02-24 09:50:00,48.18,48.28,48.18,48.26,29800.0,39.5538,39.6359,39.5538,39.6195,29800.0
2014-02-24 09:55:00,48.26,48.31,48.25,48.27,26100.0,39.6195,39.6605,39.6112,39.6277,26100.0
2014-02-24 10:00:00,48.27,48.29,48.22,48.22,14900.0,39.6277,39.6441,39.5866,39.5866,14900.0
2014-02-24 10:05:00,48.21,48.23,48.16,48.16,18500.0,39.5784,39.5948,39.5374,39.5374,18500.0
2014-02-24 10:10:00,48.16,48.2,48.16,48.2,19600.0,39.5374,39.5702,39.5374,39.5702,19600.0
2014-02-24 10:15:00,48.2,48.2,48.17,48.19,11400.0,39.5702,39.5702,39.5456,39.562,11400.0
2014-02-24 10:20:00,48.18,48.2,48.18,48.19,8400.0,39.5538,39.5702,39.5538,39.562,8400.0
2014-02-24 10:25:00,48.19,48.22,48.18,48.22,17200.0,39.562,39.5866,39.5538,39.5866,17200.0
2014-02-24 10:30:00,48.21,48.34,48.21,48.27,115100.0,39.5784,39.6851,39.5784,39.6277,115100.0
2014-02-24 10:35:00,48.26,48.3,48.24,48.25,12000.0,39.6195,39.6523,39.603,39.6112,12000.0
2014-02-24 10:40:00,48.26,48.29,48.23,48.24,33500.0,39.6195,39.6441,39.5948,39.603,33500.0
2014-02-24 10:45:00,48.24,48.26,48.22,48.23,10500.0,39.603,39.6195,39.5866,39.5948,10500.0
2014-02-24 10:50:00,48.23,48.23,48.2,48.2,6100.0,39.5948,39.5948,39.5702,39.5702,6100.0
2014-02-24 10:55:00,48.21,48.28,48.2,48.24,28400.0,39.5784,39.6359,39.5702,39.603,28400.0
2014-02-24 11:00:00,48.23,48.23,48.15,48.15,10700.0,39.5948,39.5948,39.5291,39.5291,10700.0
2014-02-24 11:05:00,48.16,48.21,48.16,48.19,11000.0,39.5374,39.5784,39.5374,39.562,11000.0
2014-02-24 11:10:00,48.18,48.22,48.18,48.2,12700.0,39.5538,39.5866,39.5538,39.5702,12700.0
2014-02-24 11:15:00,48.2,48.21,48.18,48.18,6800.0,39.5702,39.5784,39.5538,39.5538,6800.0
2014-02-24 11:20:00,48.18,48.19,48.16,48.19,9100.0,39.5538,39.562,39.5374,39.562,9100.0
2014-02-24 11:25:00,48.19,48.2,48.16,48.19,11600.0,39.562,39.5702,39.5374,39.562,11600.0
2014-02-24 11:30:00,48.2,48.29,48.19,48.28,49900.0,39.5702,39.6441,39.562,39.6359,49900.0
2014-02-24 11:35:00,48.28,48.34,48.27,48.33,13500.0,39.6359,39.6851,39.6277,39.6769,13500.0
2014-02-24 11:40:00,48.33,48.34,48.3,48.34,23400.0,39.6769,39.6851,39.6523,39.6851,23400.0
2014-02-24 11:45:00,48.35,48.35,48.31,48.34,7100.0,39.6933,39.6933,39.6605,39.6851,7100.0
2014-02-24 11:50:00,48.33,48.37,48.32,48.37,13600.0,39.6769,39.7098,39.6687,39.7098,13600.0
2014-02-24 11:55:00,48.38,48.38,48.36,48.37,8800.0,39.718,39.718,39.7015,39.7098,8800.0
2014-02-24 12:00:00,48.38,48.39,48.36,48.37,12100.0,39.718,39.7262,39.7015,39.7098,12100.0
2014-02-24 12:05:00,48.38,48.38,48.36,48.37,4300.0,39.718,39.718,39.7015,39.7098,4300.0
2014-02-24 12:10:00,48.36,48.37,48.32,48.32,10700.0,39.7015,39.7098,39.6687,39.6687,10700.0
2014-02-24 12:15:00,48.33,48.35,48.32,48.33,9500.0,39.6769,39.6933,39.6687,39.6769,9500.0
2014-02-24 12:20:00,48.33,48.38,48.33,48.37,13500.0,39.6769,39.718,39.6769,39.7098,13500.0
2014-02-24 12:25:00,48.38,48.48,48.37,48.4,62700.0,39.718,39.8001,39.7098,39.7344,62700.0
2014-02-24 12:30:00,48.39,48.39,48.36,48.36,3300.0,39.7262,39.7262,39.7015,39.7015,3300.0
2014-02-24 12:35:00,48.36,48.37,48.35,48.36,12800.0,39.7015,39.7098,39.6933,39.7015,12800.0
2014-02-24 12:40:00,48.35,48.35,48.32,48.32,11200.0,39.6933,39.6933,39.6687,39.6687,11200.0
2014-02-24 12:45:00,48.32,48.32,48.3,48.31,5300.0,39.6687,39.6687,39.6523,39.6605,5300.0
2014-02-24 12:50:00,48.31,48.35,48.31,48.34,4900.0,39.6605,39.6933,39.6605,39.6851,4900.0
2014-02-24 12:55:00,48.34,48.35,48.32,48.34,8800.0,39.6851,39.6933,39.6687,39.6851,8800.0
2014-02-24 13:00:00,48.33,48.33,48.3,48.31,6600.0,39.6769,39.6769,39.6523,39.6605,6600.0
2014-02-24 13:05:00,48.32,48.34,48.29,48.33,13500.0,39.6687,39.6851,39.6441,39.6769,13500.0
2014-02-24 13:10:00,48.33,48.34,48.32,48.34,4800.0,39.6769,39.6851,39.6687,39.6851,4800.0
2014-02-24 13:15:00,48.34,48.34,48.3,48.3,7300.0,39.6851,39.6851,39.6523,39.6523,7300.0
2014-02-24 13:20:00,48.3,48.34,48.29,48.34,6300.0,39.6523,39.6851,39.6441,39.6851,6300.0
2014-02-24 13:25:00,48.34,48.35,48.34,48.34,6000.0,39.6851,39.6933,39.6851,39.6851,6000.0
2014-02-24 13:30:00,48.33,48.36,48.32,48.35,9200.0,39.6769,39.7015,39.6687,39.6933,9200.0
2014-02-24 13:35:00,48.35,48.35,48.31,48.32,6400.0,39.6933,39.6933,39.6605,39.6687,6400.0
2014-02-24 13:40:00,48.33,48.34,48.3,48.3,16500.0,39.6769,39.6851,39.6523,39.6523,16500.0
2014-02-24 13:45:00,48.3,48.32,48.27,48.28,16400.0,39.6523,39.6687,39.6277,39.6359,16400.0
2014-02-24 13:50:00,48.28,48.28,48.26,48.28,13500.0,39.6359,39.6359,39.6195,39.6359,13500.0
2014-02-24 13:55:00,48.28,48.32,48.28,48.3,26400.0,39.6359,39.6687,39.6359,39.6523,26400.0
2014-02-24 14:00:00,48.31,48.38,48.3,48.37,21600.0,39.6605,39.718,39.6523,39.7098,21600.0
2014-02-24 14:05:00,48.37,48.4,48.33,48.33,25400.0,39.7098,39.7344,39.6769,39.6769,25400.0
2014-02-24 14:10:00,48.33,48.35,48.3,48.31,28200.0,39.6769,39.6933,39.6523,39.6605,28200.0
2014-02-24 14:15:00,48.3,48.31,48.29,48.29,9700.0,39.6523,39.6605,39.6441,39.6441,9700.0
2014-02-24 14:20:00,48.29,48.29,48.27,48.29,7200.0,39.6441,39.6441,39.6277,39.6441,7200.0
2014-02-24 14:25:00,48.29,48.3,48.29,48.29,2600.0,39.6441,39.6523,39.6441,39.6441,2600.0
2014-02-24 14:30:00,48.29,48.3,48.27,48.27,6300.0,39.6441,39.6523,39.6277,39.6277,6300.0
2014-02-24 14:35:00,48.27,48.29,48.24,48.29,6800.0,39.6277,39.6441,39.603,39.6441,6800.0
2014-02-24 14:40:00,48.29,48.31,48.29,48.3,20400.0,39.6441,39.6605,39.6441,39.6523,20400.0
2014-02-24 14:45:00,48.31,48.32,48.3,48.31,10800.0,39.6605,39.6687,39.6523,39.6605,10800.0
2014-02-24 14:50:00,48.3,48.32,48.29,48.29,15200.0,39.6523,39.6687,39.6441,39.6441,15200.0
2014-02-24 14:55:00,48.3,48.3,48.23,48.24,12000.0,39.6523,39.6523,39.5948,39.603,12000.0
2014-02-24 15:00:00,48.24,48.25,48.21,48.22,13200.0,39.603,39.6112,39.5784,39.5866,13200.0
2014-02-24 15:05:00,48.21,48.25,48.21,48.22,17300.0,39.5784,39.6112,39.5784,39.5866,17300.0
2014-02-24 15:10:00,48.23,48.24,48.2,48.2,13400.0,39.5948,39.603,39.5702,39.5702,13400.0
2014-02-24 15:15:00,48.2,48.23,48.19,48.23,17800.0,39.5702,39.5948,39.562,39.5948,17800.0
2014-02-24 15:20:00,48.23,48.25,48.23,48.25,8100.0,39.5948,39.6112,39.5948,39.6112,8100.0
2014-02-24 15:25:00,48.25,48.25,48.13,48.13,25800.0,39.6112,39.6112,39.5127,39.5127,25800.0
2014-02-24 15:30:00,48.13,48.19,48.12,48.19,26800.0,39.5127,39.562,39.5045,39.562,26800.0
2014-02-24 15:35:00,48.19,48.24,48.19,48.23,21300.0,39.562,39.603,39.562,39.5948,21300.0
2014-02-24 15:40:00,48.22,48.22,48.16,48.18,40300.0,39.5866,39.5866,39.5374,39.5538,40300.0
2014-02-24 15:45:00,48.18,48.2,48.15,48.15,59600.0,39.5538,39.5702,39.5291,39.5291,59600.0
2014-02-24 15:50:00,48.15,48.16,48.1,48.12,73900.0,39.5291,39.5374,39.4881,39.5045,73900.0
2014-02-24 15:55:00,48.11,48.13,48.05,48.05,142900.0,39.4963,39.5127,39.4471,39.4471,142900.0
2014-02-25 09:30:00,48.02,48.14,47.95,47.98,41400.0,39.4224,39.5209,39.365,39.3896,41400.0
2014-02-25 09:35:00,47.98,47.99,47.85,47.88,27300.0,39.3896,39.3978,39.2829,39.3075,27300.0
2014-02-25 09:40:00,47.87,47.91,47.83,47.9,17100.0,39.2993,39.3321,39.2664,39.3239,17100.0
2014-02-25 09:45:00,47.9,47.9,47.83,47.84,13300.0,39.3239,39.3239,39.2664,39.2747,13300.0
2014-02-25 09:50:00,47.83,47.83,47.78,47.78,10300.0,39.2664,39.2664,39.2254,39.2254,10300.0
2014-02-25 09:55:00,47.78,47.82,47.74,47.78,18200.0,39.2254,39.2582,39.1926,39.2254,18200.0
2014-02-25 10:00:00,47.8,47.85,47.75,47.75,26800.0,39.2418,39.2829,39.2008,39.2008,26800.0
2014-02-25 10:05:00,47.75,47.88,47.74,47.84,19600.0,39.2008,39.3075,39.1926,39.2747,19600.0
2014-02-25 10:10:00,47.85,47.87,47.83,47.85,14500.0,39.2829,39.2993,39.2664,39.2829,14500.0
2014-02-25 10:15:00,47.85,47.93,47.81,47.93,17800.0,39.2829,39.3485,39.25,39.3485,17800.0
2014-02-25 10:20:00,47.93,47.96,47.91,47.91,26000.0,39.3485,39.3732,39.3321,39.3321,26000.0
2014-02-25 10:25:00,47.92,47.93,47.8,47.82,11200.0,39.3403,39.3485,39.2418,39.2582,11200.0
2014-02-25 10:30:00,47.82,47.85,47.82,47.84,6100.0,39.2582,39.2829,39.2582,39.2747,6100.0
2014-02-25 10:35:00,47.84,47.93,47.84,47.93,15700.0,39.2747,39.3485,39.2747,39.3485,15700.0
2014-02-25 10:40:00,47.93,47.94,47.9,47.91,9200.0,39.3485,39.3567,39.3239,39.3321,9200.0
2014-02-25 10:45:00,47.9,47.96,47.9,47.94,10600.0,39.3239,39.3732,39.3239,39.3567,10600.0
2014-02-25 10:50:00,47.94,47.96,47.92,47.95,8600.0,39.3567,39.3732,39.3403,39.365,8600.0
2014-02-25 10:55:00,47.95,47.96,47.95,47.96,4900.0,39.365,39.3732,39.365,39.3732,4900.0
2014-02-25 11:00:00,47.97,47.97,47.92,47.92,22100.0,39.3814,39.3814,39.3403,39.3403,22100.0
2014-02-25 11:05:00,47.92,47.93,47.87,47.88,8300.0,39.3403,39.3485,39.2993,39.3075,8300.0
2014-02-25 11:10:00,47.88,47.98,47.87,47.98,7400.0,39.3075,39.3896,39.2993,39.3896,7400.0
2014-02-25 11:15:00,47.98,48.02,47.98,48.01,22700.0,39.3896,39.4224,39.3896,39.4142,22700.0
2014-02-25 11:20:00,48.01,48.08,48.01,48.07,7600.0,39.4142,39.4717,39.4142,39.4635,7600.0
2014-02-25 11:25:00,48.06,48.14,48.06,48.14,8800.0,39.4553,39.5209,39.4553,39.5209,8800.0
2014-02-25 11:30:00,48.14,48.15,48.09,48.1,20100.0,39.5209,39.5291,39.4799,39.4881,20100.0
2014-02-25 11:35:00,48.1,48.13,48.07,48.08,11500.0,39.4881,39.5127,39.4635,39.4717,11500.0
2014-02-25 11:40:00,48.07,48.07,48.04,48.04,5600.0,39.4635,39.4635,39.4388,39.4388,5600.0
2014-02-25 11:45:00,48.04,48.05,48.02,48.02,16000.0,39.4388,39.4471,39.4224,39.4224,16000.0
2014-02-25 11:50:00,48.02,48.02,47.97,47.98,11900.0,39.4224,39.4224,39.3814,39.3896,11900.0
2014-02-25 11:55:00,47.96,47.98,47.91,47.94,10400.0,39.3732,39.3896,39.3321,39.3567,10400.0
2014-02-25 12:00:00,47.94,47.97,47.94,47.94,6900.0,39.3567,39.3814,39.3567,39.3567,6900.0
2014-02-25 12:05:00,47.94,47.95,47.91,47.93,9100.0,39.3567,39.365,39.3321,39.3485,9100.0
2014-02-25 12:10:00,47.93,47.97,47.93,47.95,9000.0,39.3485,39.3814,39.3485,39.365,9000.0
2014-02-25 12:15:00,47.94,47.98,47.93,47.93,5500.0,39.3567,39.3896,39.3485,39.3485,5500.0
2014-02-25 12:20:00,47.93,47.94,47.88,47.92,10500.0,39.3485,39.3567,39.3075,39.3403,10500.0
2014-02-25 12:25:00,47.92,47.98,47.92,47.97,7300.0,39.3403,39.3896,39.3403,39.3814,7300.0
2014-02-25 12:30:00,47.96,47.99,47.96,47.96,6500.0,39.3732,39.3978,39.3732,39.3732,6500.0
2014-02-25 12:35:00,47.97,47.99,47.97,47.98,2300.0,39.3814,39.3978,39.3814,39.3896,2300.0
2014-02-25 12:40:00,47.98,47.98,47.92,47.92,12000.0,39.3896,39.3896,39.3403,39.3403,12000.0
2014-02-25 12:45:00,47.93,47.98,47.93,47.96,6500.0,39.3485,39.3896,39.3485,39.3732,6500.0
2014-02-25 12:50:00,47.97,47.97,47.95,47.95,3200.0,39.3814,39.3814,39.365,39.365,3200.0
2014-02-25 12:55:00,47.96,47.96,47.93,47.93,5200.0,39.3732,39.3732,39.3485,39.3485,5200.0
2014-02-25 13:00:00,47.93,47.94,47.91,47.94,6300.0,39.3485,39.3567,39.3321,39.3567,6300.0
2014-02-25 13:05:00,47.95,47.99,47.95,47.97,6200.0,39.365,39.3978,39.365,39.3814,6200.0
2014-02-25 13:10:00,47.98,48.0,47.97,47.98,5500.0,39.3896,39.406,39.3814,39.3896,5500.0
2014-02-25 13:15:00,47.98,48.02,47.98,48.0,4200.0,39.3896,39.4224,39.3896,39.406,4200.0
2014-02-25 13:20:00,48.0,48.01,47.98,48.01,5400.0,39.406,39.4142,39.3896,39.4142,5400.0
2014-02-25 13:25:00,48.01,48.05,48.01,48.03,7700.0,39.4142,39.4471,39.4142,39.4306,7700.0
2014-02-25 13:30:00,48.03,48.03,48.0,48.02,8300.0,39.4306,39.4306,39.406,39.4224,8300.0
2014-02-25 13:35:00,48.01,48.02,47.96,47.96,11200.0,39.4142,39.4224,39.3732,39.3732,11200.0
2014-02-25 13:40:00,47.97,47.97,47.93,47.94,11700.0,39.3814,39.3814,39.3485,39.3567,11700.0
2014-02-25 13:45:00,47.94,47.96,47.9,47.91,10700.0,39.3567,39.3732,39.3239,39.3321,10700.0
2014-02-25 13:50:00,47.92,47.96,47.91,47.95,10100.0,39.3403,39.3732,39.3321,39.365,10100.0
2014-02-25 13:55:00,47.96,48.0,47.96,47.98,8200.0,39.3732,39.406,39.3732,39.3896,8200.0
2014-02-25 14:00:00,47.98,48.01,47.92,47.92,18100.0,39.3896,39.4142,39.3403,39.3403,18100.0
2014-02-25 14:05:00,47.92,47.92,47.88,47.91,15100.0,39.3403,39.3403,39.3075,39.3321,15100.0
2014-02-25 14:10:00,47.9,47.91,47.88,47.9,8200.0,39.3239,39.3321,39.3075,39.3239,8200.0
2014-02-25 14:15:00,47.92,47.93,47.9,47.92,9200.0,39.3403,39.3485,39.3239,39.3403,9200.0
2014-02-25 14:20:00,47.92,47.92,47.88,47.88,8900.0,39.3403,39.3403,39.3075,39.3075,8900.0
2014-02-25 14:25:00,47.87,47.91,47.86,47.91,13200.0,39.2993,39.3321,39.2911,39.3321,13200.0
2014-02-25 14:30:00,47.91,47.91,47.87,47.88,7000.0,39.3321,39.3321,39.2993,39.3075,7000.0
2014-02-25 14:35:00,47.88,47.91,47.87,47.87,16800.0,39.3075,39.3321,39.2993,39.2993,16800.0
2014-02-25 14:40:00,47.88,47.91,47.88,47.88,13400.0,39.3075,39.3321,39.3075,39.3075,13400.0
2014-02-25 14:45:00,47.87,47.9,47.87,47.89,11400.0,39.2993,39.3239,39.2993,39.3157,11400.0
2014-02-25 14:50:00,47.9,47.9,47.85,47.85,22500.0,39.3239,39.3239,39.2829,39.2829,22500.0
2014-02-25 14:55:00,47.85,47.89,47.85,47.87,5900.0,39.2829,39.3157,39.2829,39.2993,5900.0
2014-02-25 15:00:00,47.87,47.88,47.86,47.86,10500.0,39.2993,39.3075,39.2911,39.2911,10500.0
2014-02-25 15:05:00,47.86,47.87,47.83,47.83,26400.0,39.2911,39.2993,39.2664,39.2664,26400.0
2014-02-25 15:10:00,47.83,47.84,47.79,47.81,27200.0,39.2664,39.2747,39.2336,39.25,27200.0
2014-02-25 15:15:00,47.8,47.83,47.78,47.81,15900.0,39.2418,39.2664,39.2254,39.25,15900.0
2014-02-25 15:20:00,47.81,47.83,47.79,47.82,17400.0,39.25,39.2664,39.2336,39.2582,17400.0
2014-02-25 15:25:00,47.82,47.83,47.77,47.77,17200.0,39.2582,39.2664,39.2172,39.2172,17200.0
2014-02-25 15:30:00,47.77,47.81,47.77,47.79,20100.0,39.2172,39.25,39.2172,39.2336,20100.0
2014-02-25 15:35:00,47.79,47.87,47.79,47.86,21300.0,39.2336,39.2993,39.2336,39.2911,21300.0
2014-02-25 15:40:00,47.86,47.87,47.83,47.83,22800.0,39.2911,39.2993,39.2664,39.2664,22800.0
2014-02-25 15:45:00,47.83,47.84,47.77,47.82,62600.0,39.2664,39.2747,39.2172,39.2582,62600.0
2014-02-25 15:50:00,47.81,47.82,47.77,47.78,49800.0,39.25,39.2582,39.2172,39.2254,49800.0
2014-02-25 15:55:00,47.77,47.83,47.77,47.83,119700.0,39.2172,39.2664,39.2172,39.2664,119700.0
2014-02-26 09:30:00,47.85,48.0,47.84,47.84,20300.0,39.2829,39.406,39.2747,39.2747,20300.0
2014-02-26 09:35:00,47.85,47.93,47.83,47.88,11000.0,39.2829,39.3485,39.2664,39.3075,11000.0
2014-02-26 09:40:00,47.88,47.95,47.81,47.81,12100.0,39.3075,39.365,39.25,39.25,12100.0
2014-02-26 09:45:00,47.81,47.83,47.76,47.79,16500.0,39.25,39.2664,39.209,39.2336,16500.0
2014-02-26 09:50:00,47.79,47.79,47.69,47.72,12300.0,39.2336,39.2336,39.1515,39.1761,12300.0
2014-02-26 09:55:00,47.71,47.72,47.69,47.7,6200.0,39.1679,39.1761,39.1515,39.1597,6200.0
2014-02-26 10:00:00,47.71,47.76,47.66,47.71,39000.0,39.1679,39.209,39.1269,39.1679,39000.0
2014-02-26 10:05:00,47.72,47.75,47.61,47.67,31700.0,39.1761,39.2008,39.0858,39.1351,31700.0
2014-02-26 10:10:00,47.67,47.77,47.67,47.76,28700.0,39.1351,39.2172,39.1351,39.209,28700.0
2014-02-26 10:15:00,47.76,47.8,47.74,47.79,11700.0,39.209,39.2418,39.1926,39.2336,11700.0
2014-02-26 10:20:00,47.8,47.91,47.79,47.91,22000.0,39.2418,39.3321,39.2336,39.3321,22000.0
2014-02-26 10:25:00,47.9,47.93,47.89,47.9,11900.0,39.3239,39.3485,39.3157,39.3239,11900.0
2014-02-26 10:30:00,47.91,47.95,47.91,47.93,7500.0,39.3321,39.365,39.3321,39.3485,7500.0
2014-02-26 10:35:00,47.94,47.97,47.88,47.88,20000.0,39.3567,39.3814,39.3075,39.3075,20000.0
2014-02-26 10:40:00,47.89,47.93,47.88,47.89,12500.0,39.3157,39.3485,39.3075,39.3157,12500.0
2014-02-26 10:45:00,47.88,47.88,47.84,47.84,6900.0,39.3075,39.3075,39.2747,39.2747,6900.0
2014-02-26 10:50:00,47.84,47.86,47.84,47.85,5500.0,39.2747,39.2911,39.2747,39.2829,5500.0
2014-02-26 10:55:00,47.85,47.88,47.8,47.84,11900.0,39.2829,39.3075,39.2418,39.2747,11900.0
2014-02-26 11:00:00,47.83,47.85,47.8,47.8,9300.0,39.2664,39.2829,39.2418,39.2418,9300.0
2014-02-26 11:05:00,47.8,47.8,47.76,47.76,11800.0,39.2418,39.2418,39.209,39.209,11800.0
2014-02-26 11:10:00,47.76,47.85,47.76,47.83,14300.0,39.209,39.2829,39.209,39.2664,14300.0
2014-02-26 11:15:00,47.82,47.85,47.81,47.82,46300.0,39.2582,39.2829,39.25,39.2582,46300.0
2014-02-26 11:20:00,47.82,47.83,47.8,47.82,23500.0,39.2582,39.2664,39.2418,39.2582,23500.0
2014-02-26 11:25:00,47.83,47.86,47.83,47.86,6700.0,39.2664,39.2911,39.2664,39.2911,6700.0
2014-02-26 11:30:00,47.86,47.89,47.81,47.82,29800.0,39.2911,39.3157,39.25,39.2582,29800.0
2014-02-26 11:35:00,47.81,47.84,47.79,47.83,40200.0,39.25,39.2747,39.2336,39.2664,40200.0
2014-02-26 11:40:00,47.83,47.85,47.76,47.76,10600.0,39.2664,39.2829,39.209,39.209,10600.0
2014-02-26 11:45:00,47.76,47.76,47.71,47.72,10500.0,39.209,39.209,39.1679,39.1761,10500.0
2014-02-26 11:50:00,47.71,47.74,47.7,47.73,13900.0,39.1679,39.1926,39.1597,39.1843,13900.0
2014-02-26 11:55:00,47.74,47.75,47.71,47.75,38200.0,39.1926,39.2008,39.1679,39.2008,38200.0
2014-02-26 12:00:00,47.75,47.77,47.72,47.73,35600.0,39.2008,39.2172,39.1761,39.1843,35600.0
2014-02-26 12:05:00,47.73,47.73,47.69,47.69,5100.0,39.1843,39.1843,39.1515,39.1515,5100.0
2014-02-26 12:10:00,47.7,47.78,47.7,47.74,26300.0,39.1597,39.2254,39.1597,39.1926,26300.0
2014-02-26 12:15:00,47.74,47.74,47.72,47.73,20700.0,39.1926,39.1926,39.1761,39.1843,20700.0
2014-02-26 12:20:00,47.73,47.74,47.69,47.71,8900.0,39.1843,39.1926,39.1515,39.1679,8900.0
2014-02-26 12:25:00,47.71,47.73,47.69,47.71,7300.0,39.1679,39.1843,39.1515,39.1679,7300.0
2014-02-26 12:30:00,47.71,47.76,47.7,47.73,21100.0,39.1679,39.209,39.1597,39.1843,21100.0
2014-02-26 12:35:00,47.73,47.75,47.72,47.75,9500.0,39.1843,39.2008,39.1761,39.2008,9500.0
2014-02-26 12:40:00,47.75,47.78,47.75,47.77,6400.0,39.2008,39.2254,39.2008,39.2172,6400.0
2014-02-26 12:45:00,47.76,47.77,47.74,47.77,8200.0,39.209,39.2172,39.1926,39.2172,8200.0
2014-02-26 12:50:00,47.75,47.75,47.72,47.73,11500.0,39.2008,39.2008,39.1761,39.1843,11500.0
2014-02-26 12:55:00,47.73,47.75,47.71,47.72,17900.0,39.1843,39.2008,39.1679,39.1761,17900.0
2014-02-26 13:00:00,47.73,47.75,47.64,47.65,27300.0,39.1843,39.2008,39.1105,39.1187,27300.0
2014-02-26 13:05:00,47.65,47.67,47.6,47.64,30400.0,39.1187,39.1351,39.0776,39.1105,30400.0
2014-02-26 13:10:00,47.65,47.66,47.64,47.66,12500.0,39.1187,39.1269,39.1105,39.1269,12500.0
2014-02-26 13:15:00,47.66,47.66,47.62,47.63,10900.0,39.1269,39.1269,39.094,39.1022,10900.0
2014-02-26 13:20:00,47.63,47.66,47.63,47.65,15300.0,39.1022,39.1269,39.1022,39.1187,15300.0
2014-02-26 13:25:00,47.66,47.69,47.63,47.68,8800.0,39.1269,39.1515,39.1022,39.1433,8800.0
2014-02-26 13:30:00,47.68,47.68,47.66,47.67,9900.0,39.1433,39.1433,39.1269,39.1351,9900.0
2014-02-26 13:35:00,47.67,47.7,47.64,47.64,40300.0,39.1351,39.1597,39.1105,39.1105,40300.0
2014-02-26 13:40:00,47.64,47.72,47.64,47.72,31000.0,39.1105,39.1761,39.1105,39.1761,31000.0
2014-02-26 13:45:00,47.71,47.76,47.71,47.76,15400.0,39.1679,39.209,39.1679,39.209,15400.0
2014-02-26 13:50:00,47.76,47.79,47.74,47.79,17100.0,39.209,39.2336,39.1926,39.2336,17100.0
2014-02-26 13:55:00,47.78,47.79,47.73,47.74,22800.0,39.2254,39.2336,39.1843,39.1926,22800.0
2014-02-26 14:00:00,47.73,47.77,47.72,47.76,16700.0,39.1843,39.2172,39.1761,39.209,16700.0
2014-02-26 14:05:00,47.75,47.77,47.71,47.72,36300.0,39.2008,39.2172,39.1679,39.1761,36300.0
2014-02-26 14:10:00,47.72,47.73,47.69,47.69,19400.0,39.1761,39.1843,39.1515,39.1515,19400.0
2014-02-26 14:15:00,47.7,47.71,47.63,47.68,45300.0,39.1597,39.1679,39.1022,39.1433,45300.0
2014-02-26 14:20:00,47.67,47.73,47.67,47.72,8100.0,39.1351,39.1843,39.1351,39.1761,8100.0
2014-02-26 14:25:00,47.71,47.72,47.61,47.61,32400.0,39.1679,39.1761,39.0858,39.0858,32400.0
2014-02-26 14:30:00,47.61,47.67,47.58,47.64,20200.0,39.0858,39.1351,39.0612,39.1105,20200.0
2014-02-26 14:35:00,47.64,47.69,47.64,47.65,26600.0,39.1105,39.1515,39.1105,39.1187,26600.0
2014-02-26 14:40:00,47.66,47.69,47.65,47.69,14700.0,39.1269,39.1515,39.1187,39.1515,14700.0
2014-02-26 14:45:00,47.69,47.7,47.67,47.68,23800.0,39.1515,39.1597,39.1351,39.1433,23800.0
2014-02-26 14:50:00,47.68,47.7,47.66,47.67,7900.0,39.1433,39.1597,39.1269,39.1351,7900.0
2014-02-26 14:55:00,47.68,47.73,47.68,47.72,13000.0,39.1433,39.1843,39.1433,39.1761,13000.0
2014-02-26 15:00:00,47.72,47.72,47.66,47.68,19400.0,39.1761,39.1761,39.1269,39.1433,19400.0
2014-02-26 15:05:00,47.67,47.68,47.65,47.66,14600.0,39.1351,39.1433,39.1187,39.1269,14600.0
2014-02-26 15:10:00,47.66,47.66,47.56,47.6,49700.0,39.1269,39.1269,39.0448,39.0776,49700.0
2014-02-26 15:15:00,47.6,47.65,47.59,47.61,65800.0,39.0776,39.1187,39.0694,39.0858,65800.0
2014-02-26 15:20:00,47.61,47.64,47.59,47.63,15700.0,39.0858,39.1105,39.0694,39.1022,15700.0
2014-02-26 15:25:00,47.63,47.64,47.58,47.6,22500.0,39.1022,39.1105,39.0612,39.0776,22500.0
2014-02-26 15:30:00,47.61,47.66,47.61,47.64,32700.0,39.0858,39.1269,39.0858,39.1105,32700.0
2014-02-26 15:35:00,47.64,47.64,47.61,47.63,18800.0,39.1105,39.1105,39.0858,39.1022,18800.0
2014-02-26 15:40:00,47.63,47.67,47.62,47.63,30700.0,39.1022,39.1351,39.094,39.1022,30700.0
2014-02-26 15:45:00,47.63,47.63,47.57,47.59,53400.0,39.1022,39.1022,39.053,39.0694,53400.0
2014-02-26 15:50:00,47.59,47.65,47.58,47.63,47400.0,39.0694,39.1187,39.0612,39.1022,47400.0
2014-02-26 15:55:00,47.63,47.64,47.58,47.59,150900.0,39.1022,39.1105,39.0612,39.0694,150900.0
2014-02-27 09:30:00,47.51,47.56,47.5,47.54,46900.0,39.0037,39.0448,38.9955,39.0284,46900.0
2014-02-27 09:35:00,47.53,47.73,47.53,47.7,19300.0,39.0202,39.1843,39.0202,39.1597,19300.0
2014-02-27 09:40:00,47.72,47.77,47.68,47.68,14800.0,39.1761,39.2172,39.1433,39.1433,14800.0
2014-02-27 09:45:00,47.69,47.77,47.69,47.74,14300.0,39.1515,39.2172,39.1515,39.1926,14300.0
2014-02-27 09:50:00,47.74,47.74,47.59,47.59,15200.0,39.1926,39.1926,39.0694,39.0694,15200.0
2014-02-27 09:55:00,47.61,47.65,47.56,47.64,16900.0,39.0858,39.1187,39.0448,39.1105,16900.0
2014-02-27 10:00:00,47.65,47.76,47.65,47.75,10300.0,39.1187,39.209,39.1187,39.2008,10300.0
2014-02-27 10:05:00,47.75,47.75,47.63,47.63,11700.0,39.2008,39.2008,39.1022,39.1022,11700.0
2014-02-27 10:10:00,47.64,47.67,47.61,47.65,9400.0,39.1105,39.1351,39.0858,39.1187,9400.0
2014-02-27 10:15:00,47.65,47.73,47.64,47.73,9500.0,39.1187,39.1843,39.1105,39.1843,9500.0
2014-02-27 10:20:00,47.72,47.75,47.7,47.75,10100.0,39.1761,39.2008,39.1597,39.2008,10100.0
2014-02-27 10:25:00,47.76,47.76,47.69,47.69,18900.0,39.209,39.209,39.1515,39.1515,18900.0
2014-02-27 10:30:00,47.69,47.76,47.69,47.76,17900.0,39.1515,39.209,39.1515,39.209,17900.0
2014-02-27 10:35:00,47.76,47.81,47.76,47.79,10400.0,39.209,39.25,39.209,39.2336,10400.0
2014-02-27 10:40:00,47.79,47.81,47.75,47.78,9500.0,39.2336,39.25,39.2008,39.2254,9500.0
2014-02-27 10:45:00,47.78,47.78,47.73,47.74,8200.0,39.2254,39.2254,39.1843,39.1926,8200.0
2014-02-27 10:50:00,47.75,47.8,47.75,47.77,7100.0,39.2008,39.2418,39.2008,39.2172,7100.0
2014-02-27 10:55:00,47.76,47.77,47.73,47.74,15300.0,39.209,39.2172,39.1843,39.1926,15300.0
2014-02-27 11:00:00,47.74,47.74,47.69,47.73,18200.0,39.1926,39.1926,39.1515,39.1843,18200.0
2014-02-27 11:05:00,47.73,47.77,47.71,47.77,44300.0,39.1843,39.2172,39.1679,39.2172,44300.0
2014-02-27 11:10:00,47.79,47.84,47.77,47.84,23500.0,39.2336,39.2747,39.2172,39.2747,23500.0
2014-02-27 11:15:00,47.84,47.88,47.84,47.87,11400.0,39.2747,39.3075,39.2747,39.2993,11400.0
2014-02-27 11:20:00,47.87,47.96,47.87,47.96,27900.0,39.2993,39.3732,39.2993,39.3732,27900.0
2014-02-27 11:25:00,47.96,47.99,47.95,47.98,10600.0,39.3732,39.3978,39.365,39.3896,10600.0
2014-02-27 11:30:00,47.98,47.98,47.92,47.93,24800.0,39.3896,39.3896,39.3403,39.3485,24800.0
2014-02-27 11:35:00,47.92,47.97,47.92,47.97,9800.0,39.3403,39.3814,39.3403,39.3814,9800.0
2014-02-27 11:40:00,47.97,47.97,47.94,47.96,56500.0,39.3814,39.3814,39.3567,39.3732,56500.0
2014-02-27 11:45:00,47.96,47.96,47.92,47.94,26600.0,39.3732,39.3732,39.3403,39.3567,26600.0
2014-02-27 11:50:00,47.95,47.96,47.94,47.96,8900.0,39.365,39.3732,39.3567,39.3732,8900.0
2014-02-27 11:55:00,47.96,47.96,47.91,47.93,19900.0,39.3732,39.3732,39.3321,39.3485,19900.0
2014-02-27 12:00:00,47.92,47.94,47.92,47.93,11400.0,39.3403,39.3567,39.3403,39.3485,11400.0
2014-02-27 12:05:00,47.93,47.94,47.89,47.89,23600.0,39.3485,39.3567,39.3157,39.3157,23600.0
2014-02-27 12:10:00,47.9,47.91,47.9,47.9,16300.0,39.3239,39.3321,39.3239,39.3239,16300.0
2014-02-27 12:15:00,47.9,47.92,47.89,47.9,10200.0,39.3239,39.3403,39.3157,39.3239,10200.0
2014-02-27 12:20:00,47.9,47.91,47.87,47.89,13800.0,39.3239,39.3321,39.2993,39.3157,13800.0
2014-02-27 12:25:00,47.89,47.91,47.88,47.91,14700.0,39.3157,39.3321,39.3075,39.3321,14700.0
2014-02-27 12:30:00,47.9,47.91,47.89,47.9,10700.0,39.3239,39.3321,39.3157,39.3239,10700.0
2014-02-27 12:35:00,47.9,47.93,47.89,47.92,24200.0,39.3239,39.3485,39.3157,39.3403,24200.0
2014-02-27 12:40:00,47.92,47.94,47.92,47.94,18900.0,39.3403,39.3567,39.3403,39.3567,18900.0
2014-02-27 12:45:00,47.94,47.97,47.93,47.97,40300.0,39.3567,39.3814,39.3485,39.3814,40300.0
2014-02-27 12:50:00,47.96,47.97,47.94,47.96,20900.0,39.3732,39.3814,39.3567,39.3732,20900.0
2014-02-27 12:55:00,47.96,47.97,47.96,47.97,5600.0,39.3732,39.3814,39.3732,39.3814,5600.0
2014-02-27 13:00:00,47.97,47.98,47.97,47.98,5800.0,39.3814,39.3896,39.3814,39.3896,5800.0
2014-02-27 13:05:00,47.98,47.99,47.98,47.99,6100.0,39.3896,39.3978,39.3896,39.3978,6100.0
2014-02-27 13:10:00,47.98,48.0,47.98,47.99,9600.0,39.3896,39.406,39.3896,39.3978,9600.0
2014-02-27 13:15:00,47.99,48.0,47.98,47.99,9800.0,39.3978,39.406,39.3896,39.3978,9800.0
2014-02-27 13:20:00,47.99,47.99,47.97,47.97,4100.0,39.3978,39.3978,39.3814,39.3814,4100.0
2014-02-27 13:25:00,47.98,48.0,47.96,48.0,12600.0,39.3896,39.406,39.3732,39.406,12600.0
2014-02-27 13:30:00,48.0,48.0,47.98,47.98,10400.0,39.406,39.406,39.3896,39.3896,10400.0
2014-02-27 13:35:00,47.98,48.02,47.98,48.0,17700.0,39.3896,39.4224,39.3896,39.406,17700.0
2014-02-27 13:40:00,48.0,48.0,47.97,47.98,7000.0,39.406,39.406,39.3814,39.3896,7000.0
2014-02-27 13:45:00,47.97,47.99,47.96,47.96,11600.0,39.3814,39.3978,39.3732,39.3732,11600.0
2014-02-27 13:50:00,47.97,47.98,47.95,47.96,15800.0,39.3814,39.3896,39.365,39.3732,15800.0
2014-02-27 13:55:00,47.96,47.97,47.95,47.96,8900.0,39.3732,39.3814,39.365,39.3732,8900.0
2014-02-27 14:00:00,47.96,47.97,47.96,47.97,10400.0,39.3732,39.3814,39.3732,39.3814,10400.0
2014-02-27 14:05:00,47.97,47.97,47.95,47.97,21300.0,39.3814,39.3814,39.365,39.3814,21300.0
2014-02-27 14:10:00,47.97,47.97,47.94,47.94,6700.0,39.3814,39.3814,39.3567,39.3567,6700.0
2014-02-27 14:15:00,47.93,47.94,47.92,47.92,6300.0,39.3485,39.3567,39.3403,39.3403,6300.0
2014-02-27 14:20:00,47.93,47.95,47.89,47.9,13300.0,39.3485,39.365,39.3157,39.3239,13300.0
2014-02-27 14:25:00,47.9,47.91,47.89,47.9,22500.0,39.3239,39.3321,39.3157,39.3239,22500.0
2014-02-27 14:30:00,47.9,47.94,47.9,47.94,13900.0,39.3239,39.3567,39.3239,39.3567,13900.0
2014-02-27 14:35:00,47.93,47.96,47.93,47.95,13500.0,39.3485,39.3732,39.3485,39.365,13500.0
2014-02-27 14:40:00,47.94,47.95,47.91,47.91,17100.0,39.3567,39.365,39.3321,39.3321,17100.0
2014-02-27 14:45:00,47.91,47.96,47.9,47.95,61200.0,39.3321,39.3732,39.3239,39.365,61200.0
2014-02-27 14:50:00,47.96,47.97,47.96,47.97,10600.0,39.3732,39.3814,39.3732,39.3814,10600.0
2014-02-27 14:55:00,47.96,47.97,47.96,47.97,9600.0,39.3732,39.3814,39.3732,39.3814,9600.0
2014-02-27 15:00:00,47.96,47.97,47.94,47.97,28000.0,39.3732,39.3814,39.3567,39.3814,28000.0
2014-02-27 15:05:00,47.97,48.0,47.97,47.98,15400.0,39.3814,39.406,39.3814,39.3896,15400.0
2014-02-27 15:10:00,47.98,47.98,47.96,47.98,12000.0,39.3896,39.3896,39.3732,39.3896,12000.0
2014-02-27 15:15:00,47.98,48.0,47.98,47.98,19900.0,39.3896,39.406,39.3896,39.3896,19900.0
2014-02-27 15:20:00,47.98,47.99,47.96,47.98,26800.0,39.3896,39.3978,39.3732,39.3896,26800.0
2014-02-27 15:25:00,47.98,48.09,47.98,48.09,75400.0,39.3896,39.4799,39.3896,39.4799,75400.0
2014-02-27 15:30:00,48.09,48.11,48.07,48.08,49500.0,39.4799,39.4963,39.4635,39.4717,49500.0
2014-02-27 15:35:00,48.07,48.08,48.05,48.05,14800.0,39.4635,39.4717,39.4471,39.4471,14800.0
2014-02-27 15:40:00,48.05,48.05,48.01,48.02,24800.0,39.4471,39.4471,39.4142,39.4224,24800.0
2014-02-27 15:45:00,48.02,48.03,47.89,47.91,88700.0,39.4224,39.4306,39.3157,39.3321,88700.0
2014-02-27 15:50:00,47.91,47.96,47.9,47.95,87500.0,39.3321,39.3732,39.3239,39.365,87500.0
2014-02-27 15:55:00,47.95,48.03,47.93,48.01,346400.0,39.365,39.4306,39.3485,39.4142,346400.0
2014-02-28 09:30:00,47.86,47.99,47.81,47.92,84300.0,39.2911,39.3978,39.25,39.3403,84300.0
2014-02-28 09:35:00,47.91,48.08,47.91,48.08,28500.0,39.3321,39.4717,39.3321,39.4717,28500.0
2014-02-28 09:40:00,48.11,48.21,48.11,48.13,15900.0,39.4963,39.5784,39.4963,39.5127,15900.0
2014-02-28 09:45:00,48.13,48.19,48.12,48.19,13600.0,39.5127,39.562,39.5045,39.562,13600.0
2014-02-28 09:50:00,48.18,48.19,48.05,48.08,29100.0,39.5538,39.562,39.4471,39.4717,29100.0
2014-02-28 09:55:00,48.1,48.18,48.1,48.13,20300.0,39.4881,39.5538,39.4881,39.5127,20300.0
2014-02-28 10:00:00,48.12,48.26,48.12,48.26,32700.0,39.5045,39.6195,39.5045,39.6195,32700.0
2014-02-28 10:05:00,48.26,48.28,48.23,48.25,13100.0,39.6195,39.6359,39.5948,39.6112,13100.0
2014-02-28 10:10:00,48.25,48.31,48.25,48.31,24400.0,39.6112,39.6605,39.6112,39.6605,24400.0
2014-02-28 10:15:00,48.32,48.35,48.29,48.31,17400.0,39.6687,39.6933,39.6441,39.6605,17400.0
2014-02-28 10:20:00,48.32,48.34,48.31,48.34,12200.0,39.6687,39.6851,39.6605,39.6851,12200.0
2014-02-28 10:25:00,48.34,48.38,48.34,48.35,15300.0,39.6851,39.718,39.6851,39.6933,15300.0
2014-02-28 10:30:00,48.37,48.4,48.37,48.4,13900.0,39.7098,39.7344,39.7098,39.7344,13900.0
2014-02-28 10:35:00,48.4,48.41,48.38,48.38,19700.0,39.7344,39.7426,39.718,39.718,19700.0
2014-02-28 10:40:00,48.39,48.39,48.34,48.35,12100.0,39.7262,39.7262,39.6851,39.6933,12100.0
2014-02-28 10:45:00,48.35,48.35,48.31,48.34,38500.0,39.6933,39.6933,39.6605,39.6851,38500.0
2014-02-28 10:50:00,48.34,48.37,48.32,48.32,11500.0,39.6851,39.7098,39.6687,39.6687,11500.0
2014-02-28 10:55:00,48.32,48.35,48.31,48.32,7900.0,39.6687,39.6933,39.6605,39.6687,7900.0
2014-02-28 11:00:00,48.33,48.33,48.26,48.26,11500.0,39.6769,39.6769,39.6195,39.6195,11500.0
2014-02-28 11:05:00,48.26,48.26,48.22,48.24,8500.0,39.6195,39.6195,39.5866,39.603,8500.0
2014-02-28 11:10:00,48.24,48.26,48.23,48.23,5700.0,39.603,39.6195,39.5948,39.5948,5700.0
2014-02-28 11:15:00,48.23,48.27,48.22,48.27,7400.0,39.5948,39.6277,39.5866,39.6277,7400.0
2014-02-28 11:20:00,48.28,48.28,48.26,48.27,3800.0,39.6359,39.6359,39.6195,39.6277,3800.0
2014-02-28 11:25:00,48.26,48.28,48.25,48.26,4100.0,39.6195,39.6359,39.6112,39.6195,4100.0
2014-02-28 11:30:00,48.26,48.29,48.25,48.29,5800.0,39.6195,39.6441,39.6112,39.6441,5800.0
2014-02-28 11:35:00,48.29,48.33,48.29,48.32,15600.0,39.6441,39.6769,39.6441,39.6687,15600.0
2014-02-28 11:40:00,48.32,48.33,48.3,48.31,9400.0,39.6687,39.6769,39.6523,39.6605,9400.0
2014-02-28 11:45:00,48.32,48.33,48.31,48.32,7600.0,39.6687,39.6769,39.6605,39.6687,7600.0
2014-02-28 11:50:00,48.32,48.37,48.32,48.37,8100.0,39.6687,39.7098,39.6687,39.7098,8100.0
2014-02-28 11:55:00,48.37,48.4,48.36,48.37,9600.0,39.7098,39.7344,39.7015,39.7098,9600.0
2014-02-28 12:00:00,48.36,48.4,48.36,48.4,9000.0,39.7015,39.7344,39.7015,39.7344,9000.0
2014-02-28 12:05:00,48.39,48.39,48.37,48.39,5800.0,39.7262,39.7262,39.7098,39.7262,5800.0
2014-02-28 12:10:00,48.39,48.4,48.37,48.38,11200.0,39.7262,39.7344,39.7098,39.718,11200.0
2014-02-28 12:15:00,48.39,48.4,48.37,48.4,7100.0,39.7262,39.7344,39.7098,39.7344,7100.0
2014-02-28 12:20:00,48.39,48.4,48.38,48.38,11200.0,39.7262,39.7344,39.718,39.718,11200.0
2014-02-28 12:25:00,48.38,48.39,48.36,48.38,3600.0,39.718,39.7262,39.7015,39.718,3600.0
2014-02-28 12:30:00,48.37,48.4,48.37,48.39,3400.0,39.7098,39.7344,39.7098,39.7262,3400.0
2014-02-28 12:35:00,48.39,48.4,48.38,48.38,3600.0,39.7262,39.7344,39.718,39.718,3600.0
2014-02-28 12:40:00,48.37,48.38,48.36,48.36,11100.0,39.7098,39.718,39.7015,39.7015,11100.0
2014-02-28 12:45:00,48.36,48.37,48.34,48.37,16400.0,39.7015,39.7098,39.6851,39.7098,16400.0
2014-02-28 12:50:00,48.37,48.37,48.36,48.36,12700.0,39.7098,39.7098,39.7015,39.7015,12700.0
2014-02-28 12:55:00,48.36,48.4,48.36,48.4,9400.0,39.7015,39.7344,39.7015,39.7344,9400.0
2014-02-28 13:00:00,48.4,48.41,48.39,48.41,6200.0,39.7344,39.7426,39.7262,39.7426,6200.0
2014-02-28 13:05:00,48.41,48.41,48.39,48.39,13900.0,39.7426,39.7426,39.7262,39.7262,13900.0
2014-02-28 13:10:00,48.39,48.4,48.38,48.39,11100.0,39.7262,39.7344,39.718,39.7262,11100.0
2014-02-28 13:15:00,48.39,48.43,48.38,48.43,8400.0,39.7262,39.759,39.718,39.759,8400.0
2014-02-28 13:20:00,48.42,48.44,48.42,48.43,12600.0,39.7508,39.7672,39.7508,39.759,12600.0
2014-02-28 13:25:00,48.44,48.46,48.44,48.46,3900.0,39.7672,39.7836,39.7672,39.7836,3900.0
2014-02-28 13:30:00,48.46,48.48,48.46,48.47,12500.0,39.7836,39.8001,39.7836,39.7919,12500.0
2014-02-28 13:35:00,48.47,48.48,48.46,48.46,11000.0,39.7919,39.8001,39.7836,39.7836,11000.0
2014-02-28 13:40:00,48.47,48.48,48.46,48.47,6900.0,39.7919,39.8001,39.7836,39.7919,6900.0
2014-02-28 13:45:00,48.47,48.47,48.41,48.43,23400.0,39.7919,39.7919,39.7426,39.759,23400.0
2014-02-28 13:50:00,48.43,48.43,48.41,48.42,7000.0,39.759,39.759,39.7426,39.7508,7000.0
2014-02-28 13:55:00,48.42,48.43,48.41,48.42,5300.0,39.7508,39.759,39.7426,39.7508,5300.0
2014-02-28 14:00:00,48.41,48.41,48.39,48.41,6100.0,39.7426,39.7426,39.7262,39.7426,6100.0
2014-02-28 14:05:00,48.4,48.41,48.38,48.38,14500.0,39.7344,39.7426,39.718,39.718,14500.0
2014-02-28 14:10:00,48.37,48.38,48.36,48.37,5500.0,39.7098,39.718,39.7015,39.7098,5500.0
2014-02-28 14:15:00,48.37,48.41,48.37,48.4,13400.0,39.7098,39.7426,39.7098,39.7344,13400.0
2014-02-28 14:20:00,48.4,48.43,48.4,48.43,11300.0,39.7344,39.759,39.7344,39.759,11300.0
2014-02-28 14:25:00,48.42,48.44,48.41,48.42,9300.0,39.7508,39.7672,39.7426,39.7508,9300.0
2014-02-28 14:30:00,48.42,48.45,48.42,48.45,7000.0,39.7508,39.7754,39.7508,39.7754,7000.0
2014-02-28 14:35:00,48.44,48.45,48.42,48.42,22500.0,39.7672,39.7754,39.7508,39.7508,22500.0
2014-02-28 14:40:00,48.42,48.44,48.42,48.42,15400.0,39.7508,39.7672,39.7508,39.7508,15400.0
2014-02-28 14:45:00,48.42,48.43,48.34,48.34,33000.0,39.7508,39.759,39.6851,39.6851,33000.0
2014-02-28 14:50:00,48.34,48.34,48.27,48.27,32800.0,39.6851,39.6851,39.6277,39.6277,32800.0
2014-02-28 14:55:00,48.27,48.27,48.2,48.2,20500.0,39.6277,39.6277,39.5702,39.5702,20500.0
2014-02-28 15:00:00,48.2,48.21,48.09,48.14,24900.0,39.5702,39.5784,39.4799,39.5209,24900.0
2014-02-28 15:05:00,48.14,48.16,48.01,48.01,34400.0,39.5209,39.5374,39.4142,39.4142,34400.0
2014-02-28 15:10:00,48.0,48.04,47.95,48.03,44300.0,39.406,39.4388,39.365,39.4306,44300.0
2014-02-28 15:15:00,48.04,48.09,48.03,48.06,36000.0,39.4388,39.4799,39.4306,39.4553,36000.0
2014-02-28 15:20:00,48.05,48.14,48.04,48.12,25000.0,39.4471,39.5209,39.4388,39.5045,25000.0
2014-02-28 15:25:00,48.11,48.16,48.1,48.14,17300.0,39.4963,39.5374,39.4881,39.5209,17300.0
2014-02-28 15:30:00,48.14,48.21,48.13,48.21,34500.0,39.5209,39.5784,39.5127,39.5784,34500.0
2014-02-28 15:35:00,48.21,48.23,48.18,48.21,37300.0,39.5784,39.5948,39.5538,39.5784,37300.0
2014-02-28 15:40:00,48.22,48.32,48.22,48.3,34700.0,39.5866,39.6687,39.5866,39.6523,34700.0
2014-02-28 15:45:00,48.29,48.3,48.16,48.17,83300.0,39.6441,39.6523,39.5374,39.5456,83300.0
2014-02-28 15:50:00,48.17,48.22,48.16,48.2,87400.0,39.5456,39.5866,39.5374,39.5702,87400.0
2014-02-28 15:55:00,48.2,48.27,48.15,48.18,420200.0,39.5702,39.6277,39.5291,39.5538,420200.0
2014-03-03 09:30:00,47.3,47.55,47.02,47.51,149400.0,38.8313,39.0366,38.6015,39.0037,149400.0
2014-03-03 09:35:00,47.54,47.62,47.44,47.58,27000.0,39.0284,39.094,38.9463,39.0612,27000.0
2014-03-03 09:40:00,47.63,47.78,47.63,47.69,30200.0,39.1022,39.2254,39.1022,39.1515,30200.0
2014-03-03 09:45:00,47.69,47.73,47.61,47.65,20300.0,39.1515,39.1843,39.0858,39.1187,20300.0
2014-03-03 09:50:00,47.67,47.75,47.63,47.73,21200.0,39.1351,39.2008,39.1022,39.1843,21200.0
2014-03-03 09:55:00,47.73,47.73,47.46,47.62,20000.0,39.1843,39.1843,38.9627,39.094,20000.0
2014-03-03 10:00:00,47.63,47.72,47.5,47.54,21200.0,39.1022,39.1761,38.9955,39.0284,21200.0
2014-03-03 10:05:00,47.53,47.67,47.53,47.54,35400.0,39.0202,39.1351,39.0202,39.0284,35400.0
2014-03-03 10:10:00,47.56,47.61,47.46,47.53,35300.0,39.0448,39.0858,38.9627,39.0202,35300.0
2014-03-03 10:15:00,47.52,47.59,47.44,47.59,28200.0,39.0119,39.0694,38.9463,39.0694,28200.0
2014-03-03 10:20:00,47.59,47.6,47.54,47.57,21100.0,39.0694,39.0776,39.0284,39.053,21100.0
2014-03-03 10:25:00,47.56,47.71,47.55,47.7,29000.0,39.0448,39.1679,39.0366,39.1597,29000.0
2014-03-03 10:30:00,47.7,47.71,47.58,47.58,15800.0,39.1597,39.1679,39.0612,39.0612,15800.0
2014-03-03 10:35:00,47.59,47.6,47.54,47.56,18100.0,39.0694,39.0776,39.0284,39.0448,18100.0
2014-03-03 10:40:00,47.56,47.65,47.56,47.63,17300.0,39.0448,39.1187,39.0448,39.1022,17300.0
2014-03-03 10:45:00,47.62,47.62,47.51,47.51,24500.0,39.094,39.094,39.0037,39.0037,24500.0
2014-03-03 10:50:00,47.53,47.61,47.53,47.54,16300.0,39.0202,39.0858,39.0202,39.0284,16300.0
2014-03-03 10:55:00,47.54,47.58,47.54,47.56,33200.0,39.0284,39.0612,39.0284,39.0448,33200.0
2014-03-03 11:00:00,47.56,47.56,47.5,47.5,38000.0,39.0448,39.0448,38.9955,38.9955,38000.0
2014-03-03 11:05:00,47.49,47.49,47.4,47.42,34800.0,38.9873,38.9873,38.9134,38.9298,34800.0
2014-03-03 11:10:00,47.43,47.45,47.38,47.44,17800.0,38.9381,38.9545,38.897,38.9463,17800.0
2014-03-03 11:15:00,47.44,47.45,47.39,47.45,27100.0,38.9463,38.9545,38.9052,38.9545,27100.0
2014-03-03 11:20:00,47.45,47.53,47.45,47.51,15100.0,38.9545,39.0202,38.9545,39.0037,15100.0
2014-03-03 11:25:00,47.51,47.57,47.51,47.52,19400.0,39.0037,39.053,39.0037,39.0119,19400.0
2014-03-03 11:30:00,47.52,47.53,47.47,47.5,21800.0,39.0119,39.0202,38.9709,38.9955,21800.0
2014-03-03 11:35:00,47.5,47.51,47.46,47.48,18900.0,38.9955,39.0037,38.9627,38.9791,18900.0
2014-03-03 11:40:00,47.47,47.53,47.46,47.5,19700.0,38.9709,39.0202,38.9627,38.9955,19700.0
2014-03-03 11:45:00,47.49,47.49,47.43,47.47,20600.0,38.9873,38.9873,38.9381,38.9709,20600.0
2014-03-03 11:50:00,47.47,47.5,47.45,47.5,19300.0,38.9709,38.9955,38.9545,38.9955,19300.0
2014-03-03 11:55:00,47.51,47.51,47.43,47.45,14100.0,39.0037,39.0037,38.9381,38.9545,14100.0
2014-03-03 12:00:00,47.45,47.45,47.41,47.43,17300.0,38.9545,38.9545,38.9216,38.9381,17300.0
2014-03-03 12:05:00,47.43,47.49,47.42,47.43,15800.0,38.9381,38.9873,38.9298,38.9381,15800.0
2014-03-03 12:10:00,47.44,47.6,47.4,47.58,31500.0,38.9463,39.0776,38.9134,39.0612,31500.0
2014-03-03 12:15:00,47.57,47.61,47.52,47.54,38700.0,39.053,39.0858,39.0119,39.0284,38700.0
2014-03-03 12:20:00,47.54,47.65,47.54,47.64,26600.0,39.0284,39.1187,39.0284,39.1105,26600.0
2014-03-03 12:25:00,47.65,47.67,47.61,47.63,14000.0,39.1187,39.1351,39.0858,39.1022,14000.0
2014-03-03 12:30:00,47.64,47.67,47.62,47.65,12800.0,39.1105,39.1351,39.094,39.1187,12800.0
2014-03-03 12:35:00,47.65,47.72,47.65,47.7,23500.0,39.1187,39.1761,39.1187,39.1597,23500.0
2014-03-03 12:40:00,47.7,47.7,47.65,47.68,12100.0,39.1597,39.1597,39.1187,39.1433,12100.0
2014-03-03 12:45:00,47.69,47.7,47.64,47.66,12600.0,39.1515,39.1597,39.1105,39.1269,12600.0
2014-03-03 12:50:00,47.67,47.7,47.65,47.68,8600.0,39.1351,39.1597,39.1187,39.1433,8600.0
2014-03-03 12:55:00,47.67,47.74,47.66,47.74,9100.0,39.1351,39.1926,39.1269,39.1926,9100.0
2014-03-03 13:00:00,47.73,47.81,47.73,47.78,24500.0,39.1843,39.25,39.1843,39.2254,24500.0
2014-03-03 13:05:00,47.78,47.8,47.76,47.79,10700.0,39.2254,39.2418,39.209,39.2336,10700.0
2014-03-03 13:10:00,47.79,47.79,47.74,47.75,7600.0,39.2336,39.2336,39.1926,39.2008,7600.0
2014-03-03 13:15:00,47.76,47.82,47.76,47.78,6800.0,39.209,39.2582,39.209,39.2254,6800.0
2014-03-03 13:20:00,47.78,47.82,47.78,47.8,10700.0,39.2254,39.2582,39.2254,39.2418,10700.0
2014-03-03 13:25:00,47.81,47.82,47.74,47.76,12400.0,39.25,39.2582,39.1926,39.209,12400.0
2014-03-03 13:30:00,47.77,47.77,47.66,47.68,23100.0,39.2172,39.2172,39.1269,39.1433,23100.0
2014-03-03 13:35:00,47.68,47.7,47.67,47.67,12100.0,39.1433,39.1597,39.1351,39.1351,12100.0
2014-03-03 13:40:00,47.67,47.7,47.67,47.7,4400.0,39.1351,39.1597,39.1351,39.1597,4400.0
2014-03-03 13:45:00,47.71,47.74,47.7,47.71,8500.0,39.1679,39.1926,39.1597,39.1679,8500.0
2014-03-03 13:50:00,47.72,47.75,47.71,47.75,10600.0,39.1761,39.2008,39.1679,39.2008,10600.0
2014-03-03 13:55:00,47.76,47.81,47.74,47.75,30400.0,39.209,39.25,39.1926,39.2008,30400.0
2014-03-03 14:00:00,47.75,47.77,47.74,47.74,6700.0,39.2008,39.2172,39.1926,39.1926,6700.0
2014-03-03 14:05:00,47.74,47.74,47.73,47.73,10500.0,39.1926,39.1926,39.1843,39.1843,10500.0
2014-03-03 14:10:00,47.74,47.78,47.74,47.78,14300.0,39.1926,39.2254,39.1926,39.2254,14300.0
2014-03-03 14:15:00,47.77,47.82,47.75,47.77,58400.0,39.2172,39.2582,39.2008,39.2172,58400.0
2014-03-03 14:20:00,47.77,47.79,47.77,47.78,11600.0,39.2172,39.2336,39.2172,39.2254,11600.0
2014-03-03 14:25:00,47.78,47.78,47.74,47.74,26600.0,39.2254,39.2254,39.1926,39.1926,26600.0
2014-03-03 14:30:00,47.74,47.8,47.72,47.8,10500.0,39.1926,39.2418,39.1761,39.2418,10500.0
2014-03-03 14:35:00,47.8,47.84,47.8,47.82,13500.0,39.2418,39.2747,39.2418,39.2582,13500.0
2014-03-03 14:40:00,47.82,47.88,47.82,47.87,9000.0,39.2582,39.3075,39.2582,39.2993,9000.0
2014-03-03 14:45:00,47.87,47.95,47.86,47.94,17100.0,39.2993,39.365,39.2911,39.3567,17100.0
2014-03-03 14:50:00,47.94,47.95,47.9,47.93,19300.0,39.3567,39.365,39.3239,39.3485,19300.0
2014-03-03 14:55:00,47.93,47.94,47.86,47.88,14400.0,39.3485,39.3567,39.2911,39.3075,14400.0
2014-03-03 15:00:00,47.88,47.88,47.8,47.8,22600.0,39.3075,39.3075,39.2418,39.2418,22600.0
2014-03-03 15:05:00,47.8,47.83,47.79,47.8,17800.0,39.2418,39.2664,39.2336,39.2418,17800.0
2014-03-03 15:10:00,47.79,47.8,47.69,47.71,25600.0,39.2336,39.2418,39.1515,39.1679,25600.0
2014-03-03 15:15:00,47.7,47.71,47.66,47.7,21500.0,39.1597,39.1679,39.1269,39.1597,21500.0
2014-03-03 15:20:00,47.69,47.7,47.63,47.66,26400.0,39.1515,39.1597,39.1022,39.1269,26400.0
2014-03-03 15:25:00,47.66,47.69,47.59,47.64,54900.0,39.1269,39.1515,39.0694,39.1105,54900.0
2014-03-03 15:30:00,47.64,47.65,47.6,47.65,33400.0,39.1105,39.1187,39.0776,39.1187,33400.0
2014-03-03 15:35:00,47.66,47.7,47.65,47.67,29400.0,39.1269,39.1597,39.1187,39.1351,29400.0
2014-03-03 15:40:00,47.68,47.72,47.66,47.69,41500.0,39.1433,39.1761,39.1269,39.1515,41500.0
2014-03-03 15:45:00,47.69,47.73,47.64,47.64,63900.0,39.1515,39.1843,39.1105,39.1105,63900.0
2014-03-03 15:50:00,47.64,47.7,47.63,47.65,63600.0,39.1105,39.1597,39.1022,39.1187,63600.0
2014-03-03 15:55:00,47.66,47.68,47.63,47.68,91900.0,39.1269,39.1433,39.1022,39.1433,91900.0
2014-03-04 09:30:00,48.09,48.43,48.07,48.41,82200.0,39.4799,39.759,39.4635,39.7426,82200.0
2014-03-04 09:35:00,48.41,48.47,48.36,48.43,20300.0,39.7426,39.7919,39.7015,39.759,20300.0
2014-03-04 09:40:00,48.45,48.45,48.34,48.39,24900.0,39.7754,39.7754,39.6851,39.7262,24900.0
2014-03-04 09:45:00,48.39,48.5,48.38,48.48,20200.0,39.7262,39.8165,39.718,39.8001,20200.0
2014-03-04 09:50:00,48.49,48.58,48.49,48.58,70500.0,39.8083,39.8822,39.8083,39.8822,70500.0
2014-03-04 09:55:00,48.57,48.63,48.53,48.55,28500.0,39.874,39.9232,39.8411,39.8575,28500.0
2014-03-04 10:00:00,48.55,48.6,48.5,48.5,27000.0,39.8575,39.8986,39.8165,39.8165,27000.0
2014-03-04 10:05:00,48.5,48.56,48.5,48.56,28400.0,39.8165,39.8657,39.8165,39.8657,28400.0
2014-03-04 10:10:00,48.56,48.63,48.52,48.61,25800.0,39.8657,39.9232,39.8329,39.9068,25800.0
2014-03-04 10:15:00,48.62,48.67,48.62,48.63,39600.0,39.915,39.956,39.915,39.9232,39600.0
2014-03-04 10:20:00,48.63,48.7,48.62,48.65,70400.0,39.9232,39.9807,39.915,39.9396,70400.0
2014-03-04 10:25:00,48.65,48.74,48.65,48.72,27700.0,39.9396,40.0135,39.9396,39.9971,27700.0
2014-03-04 10:30:00,48.73,48.79,48.73,48.78,31500.0,40.0053,40.0546,40.0053,40.0464,31500.0
2014-03-04 10:35:00,48.79,48.87,48.78,48.87,42900.0,40.0546,40.1202,40.0464,40.1202,42900.0
2014-03-04 10:40:00,48.87,48.95,48.87,48.95,63100.0,40.1202,40.1859,40.1202,40.1859,63100.0
2014-03-04 10:45:00,48.95,48.97,48.86,48.88,39500.0,40.1859,40.2023,40.112,40.1284,39500.0
2014-03-04 10:50:00,48.88,48.89,48.86,48.89,20400.0,40.1284,40.1367,40.112,40.1367,20400.0
2014-03-04 10:55:00,48.89,48.91,48.88,48.88,27300.0,40.1367,40.1531,40.1284,40.1284,27300.0
2014-03-04 11:00:00,48.88,48.89,48.86,48.89,22700.0,40.1284,40.1367,40.112,40.1367,22700.0
2014-03-04 11:05:00,48.89,48.89,48.85,48.86,21600.0,40.1367,40.1367,40.1038,40.112,21600.0
2014-03-04 11:10:00,48.87,48.88,48.86,48.88,12900.0,40.1202,40.1284,40.112,40.1284,12900.0
2014-03-04 11:15:00,48.88,48.89,48.88,48.89,7300.0,40.1284,40.1367,40.1284,40.1367,7300.0
2014-03-04 11:20:00,48.89,48.9,48.85,48.86,60600.0,40.1367,40.1449,40.1038,40.112,60600.0
2014-03-04 11:25:00,48.87,48.88,48.79,48.8,16800.0,40.1202,40.1284,40.0546,40.0628,16800.0
2014-03-04 11:30:00,48.81,48.82,48.76,48.78,25400.0,40.071,40.0792,40.0299,40.0464,25400.0
2014-03-04 11:35:00,48.79,48.82,48.79,48.79,11700.0,40.0546,40.0792,40.0546,40.0546,11700.0
2014-03-04 11:40:00,48.79,48.8,48.77,48.8,8900.0,40.0546,40.0628,40.0381,40.0628,8900.0
2014-03-04 11:45:00,48.79,48.8,48.76,48.76,13800.0,40.0546,40.0628,40.0299,40.0299,13800.0
2014-03-04 11:50:00,48.77,48.77,48.74,48.75,13300.0,40.0381,40.0381,40.0135,40.0217,13300.0
2014-03-04 11:55:00,48.75,48.76,48.74,48.74,11000.0,40.0217,40.0299,40.0135,40.0135,11000.0
2014-03-04 12:00:00,48.74,48.76,48.72,48.72,12700.0,40.0135,40.0299,39.9971,39.9971,12700.0
2014-03-04 12:05:00,48.72,48.74,48.7,48.74,20500.0,39.9971,40.0135,39.9807,40.0135,20500.0
2014-03-04 12:10:00,48.74,48.78,48.73,48.78,11800.0,40.0135,40.0464,40.0053,40.0464,11800.0
2014-03-04 12:15:00,48.79,48.85,48.77,48.85,28900.0,40.0546,40.1038,40.0381,40.1038,28900.0
2014-03-04 12:20:00,48.85,48.92,48.85,48.86,55100.0,40.1038,40.1613,40.1038,40.112,55100.0
2014-03-04 12:25:00,48.86,48.92,48.86,48.92,11800.0,40.112,40.1613,40.112,40.1613,11800.0
2014-03-04 12:30:00,48.91,48.91,48.83,48.84,16000.0,40.1531,40.1531,40.0874,40.0956,16000.0
2014-03-04 12:35:00,48.84,48.84,48.8,48.84,12100.0,40.0956,40.0956,40.0628,40.0956,12100.0
2014-03-04 12:40:00,48.83,48.84,48.79,48.8,7100.0,40.0874,40.0956,40.0546,40.0628,7100.0
2014-03-04 12:45:00,48.8,48.81,48.78,48.79,16700.0,40.0628,40.071,40.0464,40.0546,16700.0
2014-03-04 12:50:00,48.78,48.8,48.78,48.78,9300.0,40.0464,40.0628,40.0464,40.0464,9300.0
2014-03-04 12:55:00,48.78,48.79,48.73,48.74,16000.0,40.0464,40.0546,40.0053,40.0135,16000.0
2014-03-04 13:00:00,48.75,48.8,48.75,48.79,9900.0,40.0217,40.0628,40.0217,40.0546,9900.0
2014-03-04 13:05:00,48.79,48.83,48.77,48.78,11200.0,40.0546,40.0874,40.0381,40.0464,11200.0
2014-03-04 13:10:00,48.78,48.8,48.78,48.8,8400.0,40.0464,40.0628,40.0464,40.0628,8400.0
2014-03-04 13:15:00,48.79,48.83,48.79,48.8,24200.0,40.0546,40.0874,40.0546,40.0628,24200.0
2014-03-04 13:20:00,48.8,48.81,48.78,48.78,8400.0,40.0628,40.071,40.0464,40.0464,8400.0
2014-03-04 13:25:00,48.78,48.82,48.77,48.78,17300.0,40.0464,40.0792,40.0381,40.0464,17300.0
2014-03-04 13:30:00,48.78,48.78,48.74,48.74,14400.0,40.0464,40.0464,40.0135,40.0135,14400.0
2014-03-04 13:35:00,48.75,48.78,48.74,48.77,18100.0,40.0217,40.0464,40.0135,40.0381,18100.0
2014-03-04 13:40:00,48.77,48.79,48.76,48.76,13500.0,40.0381,40.0546,40.0299,40.0299,13500.0
2014-03-04 13:45:00,48.76,48.78,48.64,48.64,27400.0,40.0299,40.0464,39.9314,39.9314,27400.0
2014-03-04 13:50:00,48.64,48.66,48.61,48.64,29600.0,39.9314,39.9478,39.9068,39.9314,29600.0
2014-03-04 13:55:00,48.65,48.69,48.65,48.69,19300.0,39.9396,39.9725,39.9396,39.9725,19300.0
2014-03-04 14:00:00,48.69,48.69,48.63,48.65,15000.0,39.9725,39.9725,39.9232,39.9396,15000.0
2014-03-04 14:05:00,48.65,48.67,48.6,48.65,15800.0,39.9396,39.956,39.8986,39.9396,15800.0
2014-03-04 14:10:00,48.65,48.69,48.62,48.68,11700.0,39.9396,39.9725,39.915,39.9643,11700.0
2014-03-04 14:15:00,48.67,48.68,48.62,48.64,12900.0,39.956,39.9643,39.915,39.9314,12900.0
2014-03-04 14:20:00,48.64,48.67,48.63,48.65,17800.0,39.9314,39.956,39.9232,39.9396,17800.0
2014-03-04 14:25:00,48.66,48.66,48.63,48.65,9700.0,39.9478,39.9478,39.9232,39.9396,9700.0
2014-03-04 14:30:00,48.65,48.68,48.65,48.67,9900.0,39.9396,39.9643,39.9396,39.956,9900.0
2014-03-04 14:35:00,48.66,48.67,48.62,48.64,19800.0,39.9478,39.956,39.915,39.9314,19800.0
2014-03-04 14:40:00,48.64,48.68,48.64,48.68,25100.0,39.9314,39.9643,39.9314,39.9643,25100.0
2014-03-04 14:45:00,48.68,48.69,48.67,48.67,6700.0,39.9643,39.9725,39.956,39.956,6700.0
2014-03-04 14:50:00,48.67,48.72,48.67,48.71,17600.0,39.956,39.9971,39.956,39.9889,17600.0
2014-03-04 14:55:00,48.71,48.78,48.71,48.76,28900.0,39.9889,40.0464,39.9889,40.0299,28900.0
2014-03-04 15:00:00,48.74,48.78,48.73,48.75,33500.0,40.0135,40.0464,40.0053,40.0217,33500.0
2014-03-04 15:05:00,48.74,48.78,48.74,48.78,26100.0,40.0135,40.0464,40.0135,40.0464,26100.0
2014-03-04 15:10:00,48.78,48.81,48.77,48.8,31800.0,40.0464,40.071,40.0381,40.0628,31800.0
2014-03-04 15:15:00,48.8,48.87,48.8,48.86,32900.0,40.0628,40.1202,40.0628,40.112,32900.0
2014-03-04 15:20:00,48.86,48.9,48.86,48.9,31800.0,40.112,40.1449,40.112,40.1449,31800.0
2014-03-04 15:25:00,48.9,48.9,48.86,48.88,23100.0,40.1449,40.1449,40.112,40.1284,23100.0
2014-03-04 15:30:00,48.88,48.9,48.84,48.89,36900.0,40.1284,40.1449,40.0956,40.1367,36900.0
2014-03-04 15:35:00,48.89,48.89,48.84,48.87,30500.0,40.1367,40.1367,40.0956,40.1202,30500.0
2014-03-04 15:40:00,48.86,48.94,48.85,48.93,37600.0,40.112,40.1777,40.1038,40.1695,37600.0
2014-03-04 15:45:00,48.93,48.94,48.86,48.86,43200.0,40.1695,40.1777,40.112,40.112,43200.0
2014-03-04 15:50:00,48.86,48.92,48.86,48.9,80100.0,40.112,40.1613,40.112,40.1449,80100.0
2014-03-04 15:55:00,48.89,48.9,48.88,48.89,78500.0,40.1367,40.1449,40.1284,40.1367,78500.0
2014-03-05 09:30:00,48.7,48.82,48.7,48.76,98600.0,39.9807,40.0792,39.9807,40.0299,98600.0
2014-03-05 09:35:00,48.8,48.86,48.69,48.75,44300.0,40.0628,40.112,39.9725,40.0217,44300.0
2014-03-05 09:40:00,48.76,48.87,48.74,48.78,83500.0,40.0299,40.1202,40.0135,40.0464,83500.0
2014-03-05 09:45:00,48.77,48.87,48.77,48.84,35100.0,40.0381,40.1202,40.0381,40.0956,35100.0
2014-03-05 09:50:00,48.83,48.94,48.8,48.92,19500.0,40.0874,40.1777,40.0628,40.1613,19500.0
2014-03-05 09:55:00,48.91,48.97,48.82,48.91,34700.0,40.1531,40.2023,40.0792,40.1531,34700.0
2014-03-05 10:00:00,48.92,48.96,48.82,48.89,16200.0,40.1613,40.1941,40.0792,40.1367,16200.0
2014-03-05 10:05:00,48.91,49.0,48.91,48.94,14900.0,40.1531,40.227,40.1531,40.1777,14900.0
2014-03-05 10:10:00,48.95,48.96,48.88,48.88,12900.0,40.1859,40.1941,40.1284,40.1284,12900.0
2014-03-05 10:15:00,48.87,48.94,48.85,48.85,22100.0,40.1202,40.1777,40.1038,40.1038,22100.0
2014-03-05 10:20:00,48.84,48.96,48.84,48.94,57700.0,40.0956,40.1941,40.0956,40.1777,57700.0
2014-03-05 10:25:00,48.94,49.0,48.93,48.95,16200.0,40.1777,40.227,40.1695,40.1859,16200.0
2014-03-05 10:30:00,48.96,48.98,48.92,48.96,29200.0,40.1941,40.2105,40.1613,40.1941,29200.0
2014-03-05 10:35:00,48.96,48.97,48.92,48.93,15500.0,40.1941,40.2023,40.1613,40.1695,15500.0
2014-03-05 10:40:00,48.93,48.97,48.93,48.94,17400.0,40.1695,40.2023,40.1695,40.1777,17400.0
2014-03-05 10:45:00,48.94,48.94,48.85,48.85,12600.0,40.1777,40.1777,40.1038,40.1038,12600.0
2014-03-05 10:50:00,48.85,48.88,48.85,48.86,13200.0,40.1038,40.1284,40.1038,40.112,13200.0
2014-03-05 10:55:00,48.86,48.87,48.82,48.83,22700.0,40.112,40.1202,40.0792,40.0874,22700.0
2014-03-05 11:00:00,48.83,48.93,48.83,48.92,20900.0,40.0874,40.1695,40.0874,40.1613,20900.0
2014-03-05 11:05:00,48.92,48.93,48.9,48.92,9800.0,40.1613,40.1695,40.1449,40.1613,9800.0
2014-03-05 11:10:00,48.92,48.94,48.9,48.9,5600.0,40.1613,40.1777,40.1449,40.1449,5600.0
2014-03-05 11:15:00,48.91,48.93,48.84,48.84,14700.0,40.1531,40.1695,40.0956,40.0956,14700.0
2014-03-05 11:20:00,48.83,48.85,48.8,48.82,19700.0,40.0874,40.1038,40.0628,40.0792,19700.0
2014-03-05 11:25:00,48.82,48.83,48.76,48.81,28700.0,40.0792,40.0874,40.0299,40.071,28700.0
2014-03-05 11:30:00,48.81,48.88,48.81,48.88,17200.0,40.071,40.1284,40.071,40.1284,17200.0
2014-03-05 11:35:00,48.87,48.88,48.86,48.88,12700.0,40.1202,40.1284,40.112,40.1284,12700.0
2014-03-05 11:40:00,48.87,48.88,48.82,48.85,9800.0,40.1202,40.1284,40.0792,40.1038,9800.0
2014-03-05 11:45:00,48.85,48.86,48.83,48.84,21500.0,40.1038,40.112,40.0874,40.0956,21500.0
2014-03-05 11:50:00,48.83,48.9,48.82,48.9,23800.0,40.0874,40.1449,40.0792,40.1449,23800.0
2014-03-05 11:55:00,48.89,48.89,48.86,48.89,11700.0,40.1367,40.1367,40.112,40.1367,11700.0
2014-03-05 12:00:00,48.88,48.89,48.86,48.87,11500.0,40.1284,40.1367,40.112,40.1202,11500.0
2014-03-05 12:05:00,48.87,48.88,48.85,48.88,11500.0,40.1202,40.1284,40.1038,40.1284,11500.0
2014-03-05 12:10:00,48.87,48.87,48.84,48.87,10100.0,40.1202,40.1202,40.0956,40.1202,10100.0
2014-03-05 12:15:00,48.87,48.9,48.86,48.87,11600.0,40.1202,40.1449,40.112,40.1202,11600.0
2014-03-05 12:20:00,48.88,48.89,48.85,48.87,46000.0,40.1284,40.1367,40.1038,40.1202,46000.0
2014-03-05 12:25:00,48.87,48.88,48.85,48.85,10500.0,40.1202,40.1284,40.1038,40.1038,10500.0
2014-03-05 12:30:00,48.86,48.88,48.86,48.88,11500.0,40.112,40.1284,40.112,40.1284,11500.0
2014-03-05 12:35:00,48.88,48.9,48.88,48.9,6500.0,40.1284,40.1449,40.1284,40.1449,6500.0
2014-03-05 12:40:00,48.89,48.93,48.89,48.92,12200.0,40.1367,40.1695,40.1367,40.1613,12200.0
2014-03-05 12:45:00,48.92,48.98,48.92,48.98,11900.0,40.1613,40.2105,40.1613,40.2105,11900.0
2014-03-05 12:50:00,48.99,48.99,48.96,48.97,37600.0,40.2188,40.2188,40.1941,40.2023,37600.0
2014-03-05 12:55:00,48.97,48.97,48.96,48.97,5900.0,40.2023,40.2023,40.1941,40.2023,5900.0
2014-03-05 13:00:00,48.96,48.97,48.96,48.97,8500.0,40.1941,40.2023,40.1941,40.2023,8500.0
2014-03-05 13:05:00,48.97,48.97,48.92,48.92,14500.0,40.2023,40.2023,40.1613,40.1613,14500.0
2014-03-05 13:10:00,48.93,48.93,48.88,48.88,26500.0,40.1695,40.1695,40.1284,40.1284,26500.0
2014-03-05 13:15:00,48.89,48.92,48.87,48.87,15200.0,40.1367,40.1613,40.1202,40.1202,15200.0
2014-03-05 13:20:00,48.88,48.92,48.87,48.92,6400.0,40.1284,40.1613,40.1202,40.1613,6400.0
2014-03-05 13:25:00,48.92,48.92,48.9,48.91,7000.0,40.1613,40.1613,40.1449,40.1531,7000.0
2014-03-05 13:30:00,48.91,48.93,48.88,48.92,12600.0,40.1531,40.1695,40.1284,40.1613,12600.0
2014-03-05 13:35:00,48.92,48.92,48.87,48.88,7300.0,40.1613,40.1613,40.1202,40.1284,7300.0
2014-03-05 13:40:00,48.89,48.89,48.86,48.88,4900.0,40.1367,40.1367,40.112,40.1284,4900.0
2014-03-05 13:45:00,48.88,48.9,48.84,48.86,11600.0,40.1284,40.1449,40.0956,40.112,11600.0
2014-03-05 13:50:00,48.85,48.88,48.82,48.86,15600.0,40.1038,40.1284,40.0792,40.112,15600.0
2014-03-05 13:55:00,48.85,48.89,48.84,48.89,10400.0,40.1038,40.1367,40.0956,40.1367,10400.0
2014-03-05 14:00:00,48.89,48.94,48.88,48.88,30100.0,40.1367,40.1777,40.1284,40.1284,30100.0
2014-03-05 14:05:00,48.87,48.91,48.87,48.91,12400.0,40.1202,40.1531,40.1202,40.1531,12400.0
2014-03-05 14:10:00,48.91,48.93,48.9,48.91,15200.0,40.1531,40.1695,40.1449,40.1531,15200.0
2014-03-05 14:15:00,48.91,48.93,48.87,48.89,32900.0,40.1531,40.1695,40.1202,40.1367,32900.0
2014-03-05 14:20:00,48.89,48.93,48.88,48.91,15000.0,40.1367,40.1695,40.1284,40.1531,15000.0
2014-03-05 14:25:00,48.91,48.92,48.89,48.91,12900.0,40.1531,40.1613,40.1367,40.1531,12900.0
2014-03-05 14:30:00,48.9,48.91,48.86,48.86,9500.0,40.1449,40.1531,40.112,40.112,9500.0
2014-03-05 14:35:00,48.86,48.9,48.86,48.88,16100.0,40.112,40.1449,40.112,40.1284,16100.0
2014-03-05 14:40:00,48.88,48.92,48.88,48.88,10800.0,40.1284,40.1613,40.1284,40.1284,10800.0
2014-03-05 14:45:00,48.88,48.9,48.87,48.88,64000.0,40.1284,40.1449,40.1202,40.1284,64000.0
2014-03-05 14:50:00,48.87,48.88,48.85,48.85,17500.0,40.1202,40.1284,40.1038,40.1038,17500.0
2014-03-05 14:55:00,48.84,48.86,48.83,48.84,28000.0,40.0956,40.112,40.0874,40.0956,28000.0
2014-03-05 15:00:00,48.84,48.88,48.84,48.88,55800.0,40.0956,40.1284,40.0956,40.1284,55800.0
2014-03-05 15:05:00,48.88,48.91,48.85,48.88,100600.0,40.1284,40.1531,40.1038,40.1284,100600.0
2014-03-05 15:10:00,48.87,48.89,48.86,48.89,26900.0,40.1202,40.1367,40.112,40.1367,26900.0
2014-03-05 15:15:00,48.89,48.9,48.87,48.87,45900.0,40.1367,40.1449,40.1202,40.1202,45900.0
2014-03-05 15:20:00,48.87,48.91,48.85,48.91,109400.0,40.1202,40.1531,40.1038,40.1531,109400.0
2014-03-05 15:25:00,48.91,48.95,48.9,48.92,44700.0,40.1531,40.1859,40.1449,40.1613,44700.0
2014-03-05 15:30:00,48.91,48.91,48.89,48.91,51400.0,40.1531,40.1531,40.1367,40.1531,51400.0
2014-03-05 15:35:00,48.91,48.91,48.89,48.9,24400.0,40.1531,40.1531,40.1367,40.1449,24400.0
2014-03-05 15:40:00,48.9,48.91,48.89,48.9,76500.0,40.1449,40.1531,40.1367,40.1449,76500.0
2014-03-05 15:45:00,48.9,48.92,48.87,48.89,109900.0,40.1449,40.1613,40.1202,40.1367,109900.0
2014-03-05 15:50:00,48.89,48.93,48.89,48.93,58100.0,40.1367,40.1695,40.1367,40.1695,58100.0
2014-03-05 15:55:00,48.93,48.96,48.9,48.93,162600.0,40.1695,40.1941,40.1449,40.1695,162600.0
2014-03-06 09:30:00,49.0,49.18,48.99,49.16,121900.0,40.227,40.3747,40.2188,40.3583,121900.0
2014-03-06 09:35:00,49.16,49.22,49.05,49.14,44300.0,40.3583,40.4076,40.268,40.3419,44300.0
2014-03-06 09:40:00,49.13,49.19,49.1,49.1,20000.0,40.3337,40.3829,40.3091,40.3091,20000.0
2014-03-06 09:45:00,49.11,49.2,49.11,49.14,46500.0,40.3173,40.3912,40.3173,40.3419,46500.0
2014-03-06 09:50:00,49.14,49.15,48.96,49.03,46100.0,40.3419,40.3501,40.1941,40.2516,46100.0
2014-03-06 09:55:00,49.04,49.12,49.0,49.1,11900.0,40.2598,40.3255,40.227,40.3091,11900.0
2014-03-06 10:00:00,49.08,49.09,48.97,49.07,17100.0,40.2926,40.3008,40.2023,40.2844,17100.0
2014-03-06 10:05:00,49.07,49.07,48.95,48.97,29500.0,40.2844,40.2844,40.1859,40.2023,29500.0
2014-03-06 10:10:00,48.97,48.97,48.89,48.89,20900.0,40.2023,40.2023,40.1367,40.1367,20900.0
2014-03-06 10:15:00,48.88,48.93,48.86,48.9,13900.0,40.1284,40.1695,40.112,40.1449,13900.0
2014-03-06 10:20:00,48.9,48.96,48.87,48.9,12800.0,40.1449,40.1941,40.1202,40.1449,12800.0
2014-03-06 10:25:00,48.9,48.96,48.87,48.92,13900.0,40.1449,40.1941,40.1202,40.1613,13900.0
2014-03-06 10:30:00,48.92,48.93,48.86,48.86,19800.0,40.1613,40.1695,40.112,40.112,19800.0
2014-03-06 10:35:00,48.87,48.91,48.87,48.89,18100.0,40.1202,40.1531,40.1202,40.1367,18100.0
2014-03-06 10:40:00,48.89,48.91,48.89,48.91,8000.0,40.1367,40.1531,40.1367,40.1531,8000.0
2014-03-06 10:45:00,48.9,48.91,48.89,48.91,15800.0,40.1449,40.1531,40.1367,40.1531,15800.0
2014-03-06 10:50:00,48.9,48.92,48.89,48.91,14200.0,40.1449,40.1613,40.1367,40.1531,14200.0
2014-03-06 10:55:00,48.91,48.98,48.9,48.97,25200.0,40.1531,40.2105,40.1449,40.2023,25200.0
2014-03-06 11:00:00,48.97,48.99,48.97,48.97,13500.0,40.2023,40.2188,40.2023,40.2023,13500.0
2014-03-06 11:05:00,48.97,49.02,48.97,49.02,10300.0,40.2023,40.2434,40.2023,40.2434,10300.0
2014-03-06 11:10:00,49.02,49.05,49.01,49.03,10000.0,40.2434,40.268,40.2352,40.2516,10000.0
2014-03-06 11:15:00,49.03,49.03,49.01,49.01,6600.0,40.2516,40.2516,40.2352,40.2352,6600.0
2014-03-06 11:20:00,49.01,49.07,49.01,49.05,21300.0,40.2352,40.2844,40.2352,40.268,21300.0
2014-03-06 11:25:00,49.06,49.06,49.02,49.02,5700.0,40.2762,40.2762,40.2434,40.2434,5700.0
2014-03-06 11:30:00,49.02,49.09,49.02,49.09,17000.0,40.2434,40.3008,40.2434,40.3008,17000.0
2014-03-06 11:35:00,49.09,49.09,49.05,49.06,5500.0,40.3008,40.3008,40.268,40.2762,5500.0
2014-03-06 11:40:00,49.05,49.08,49.04,49.08,5100.0,40.268,40.2926,40.2598,40.2926,5100.0
2014-03-06 11:45:00,49.08,49.1,49.06,49.1,3900.0,40.2926,40.3091,40.2762,40.3091,3900.0
2014-03-06 11:50:00,49.09,49.11,49.09,49.1,9100.0,40.3008,40.3173,40.3008,40.3091,9100.0
2014-03-06 11:55:00,49.11,49.15,49.11,49.12,9500.0,40.3173,40.3501,40.3173,40.3255,9500.0
2014-03-06 12:00:00,49.11,49.12,49.09,49.09,5500.0,40.3173,40.3255,40.3008,40.3008,5500.0
2014-03-06 12:05:00,49.09,49.16,49.09,49.16,10300.0,40.3008,40.3583,40.3008,40.3583,10300.0
2014-03-06 12:10:00,49.17,49.19,49.15,49.16,39200.0,40.3665,40.3829,40.3501,40.3583,39200.0
2014-03-06 12:15:00,49.16,49.19,49.16,49.19,26600.0,40.3583,40.3829,40.3583,40.3829,26600.0
2014-03-06 12:20:00,49.19,49.22,49.19,49.19,7200.0,40.3829,40.4076,40.3829,40.3829,7200.0
2014-03-06 12:25:00,49.18,49.21,49.18,49.18,7700.0,40.3747,40.3994,40.3747,40.3747,7700.0
2014-03-06 12:30:00,49.18,49.21,49.18,49.19,8900.0,40.3747,40.3994,40.3747,40.3829,8900.0
2014-03-06 12:35:00,49.2,49.22,49.19,49.22,6000.0,40.3912,40.4076,40.3829,40.4076,6000.0
2014-03-06 12:40:00,49.21,49.21,49.2,49.21,5200.0,40.3994,40.3994,40.3912,40.3994,5200.0
2014-03-06 12:45:00,49.21,49.22,49.19,49.2,36100.0,40.3994,40.4076,40.3829,40.3912,36100.0
2014-03-06 12:50:00,49.2,49.22,49.19,49.19,31800.0,40.3912,40.4076,40.3829,40.3829,31800.0
2014-03-06 12:55:00,49.19,49.2,49.19,49.19,3400.0,40.3829,40.3912,40.3829,40.3829,3400.0
2014-03-06 13:00:00,49.2,49.22,49.19,49.22,29700.0,40.3912,40.4076,40.3829,40.4076,29700.0
2014-03-06 13:05:00,49.21,49.23,49.21,49.23,3300.0,40.3994,40.4158,40.3994,40.4158,3300.0
2014-03-06 13:10:00,49.23,49.24,49.17,49.2,12200.0,40.4158,40.424,40.3665,40.3912,12200.0
2014-03-06 13:15:00,49.2,49.2,49.17,49.17,6500.0,40.3912,40.3912,40.3665,40.3665,6500.0
2014-03-06 13:20:00,49.17,49.19,49.16,49.19,7800.0,40.3665,40.3829,40.3583,40.3829,7800.0
2014-03-06 13:25:00,49.19,49.21,49.16,49.18,14000.0,40.3829,40.3994,40.3583,40.3747,14000.0
2014-03-06 13:30:00,49.17,49.18,49.14,49.14,15800.0,40.3665,40.3747,40.3419,40.3419,15800.0
2014-03-06 13:35:00,49.14,49.18,49.14,49.17,29800.0,40.3419,40.3747,40.3419,40.3665,29800.0
2014-03-06 13:40:00,49.17,49.18,49.13,49.16,22100.0,40.3665,40.3747,40.3337,40.3583,22100.0
2014-03-06 13:45:00,49.15,49.17,49.12,49.14,50400.0,40.3501,40.3665,40.3255,40.3419,50400.0
2014-03-06 13:50:00,49.14,49.16,49.13,49.13,19000.0,40.3419,40.3583,40.3337,40.3337,19000.0
2014-03-06 13:55:00,49.12,49.16,49.1,49.14,13300.0,40.3255,40.3583,40.3091,40.3419,13300.0
2014-03-06 14:00:00,49.15,49.19,49.14,49.19,20200.0,40.3501,40.3829,40.3419,40.3829,20200.0
2014-03-06 14:05:00,49.2,49.23,49.2,49.22,17900.0,40.3912,40.4158,40.3912,40.4076,17900.0
2014-03-06 14:10:00,49.21,49.24,49.19,49.22,7800.0,40.3994,40.424,40.3829,40.4076,7800.0
2014-03-06 14:15:00,49.23,49.23,49.2,49.21,6200.0,40.4158,40.4158,40.3912,40.3994,6200.0
2014-03-06 14:20:00,49.21,49.25,49.21,49.25,9600.0,40.3994,40.4322,40.3994,40.4322,9600.0
2014-03-06 14:25:00,49.25,49.27,49.23,49.25,12200.0,40.4322,40.4486,40.4158,40.4322,12200.0
2014-03-06 14:30:00,49.25,49.25,49.21,49.23,20000.0,40.4322,40.4322,40.3994,40.4158,20000.0
2014-03-06 14:35:00,49.24,49.25,49.23,49.23,4800.0,40.424,40.4322,40.4158,40.4158,4800.0
2014-03-06 14:40:00,49.24,49.27,49.24,49.25,8300.0,40.424,40.4486,40.424,40.4322,8300.0
2014-03-06 14:45:00,49.25,49.26,49.24,49.25,9300.0,40.4322,40.4404,40.424,40.4322,9300.0
2014-03-06 14:50:00,49.26,49.28,49.24,49.25,8400.0,40.4404,40.4568,40.424,40.4322,8400.0
2014-03-06 14:55:00,49.24,49.26,49.23,49.26,9800.0,40.424,40.4404,40.4158,40.4404,9800.0
2014-03-06 15:00:00,49.26,49.27,49.24,49.26,15500.0,40.4404,40.4486,40.424,40.4404,15500.0
2014-03-06 15:05:00,49.26,49.27,49.24,49.24,14500.0,40.4404,40.4486,40.424,40.424,14500.0
2014-03-06 15:10:00,49.25,49.25,49.24,49.25,8200.0,40.4322,40.4322,40.424,40.4322,8200.0
2014-03-06 15:15:00,49.26,49.29,49.26,49.29,21400.0,40.4404,40.465,40.4404,40.465,21400.0
2014-03-06 15:20:00,49.29,49.3,49.27,49.28,29900.0,40.465,40.4733,40.4486,40.4568,29900.0
2014-03-06 15:25:00,49.28,49.3,49.27,49.3,19800.0,40.4568,40.4733,40.4486,40.4733,19800.0
2014-03-06 15:30:00,49.3,49.32,49.29,49.32,18200.0,40.4733,40.4897,40.465,40.4897,18200.0
2014-03-06 15:35:00,49.31,49.35,49.31,49.33,27200.0,40.4815,40.5143,40.4815,40.4979,27200.0
2014-03-06 15:40:00,49.32,49.33,49.3,49.3,27800.0,40.4897,40.4979,40.4733,40.4733,27800.0
2014-03-06 15:45:00,49.3,49.34,49.3,49.32,86100.0,40.4733,40.5061,40.4733,40.4897,86100.0
2014-03-06 15:50:00,49.31,49.33,49.31,49.31,70100.0,40.4815,40.4979,40.4815,40.4815,70100.0
2014-03-06 15:55:00,49.32,49.33,49.27,49.29,242700.0,40.4897,40.4979,40.4486,40.465,242700.0
2014-03-07 09:30:00,49.53,49.54,49.32,49.32,72800.0,40.6621,40.6703,40.4897,40.4897,72800.0
2014-03-07 09:35:00,49.34,49.51,49.33,49.48,25300.0,40.5061,40.6457,40.4979,40.621,25300.0
2014-03-07 09:40:00,49.5,49.63,49.46,49.46,24600.0,40.6374,40.7442,40.6046,40.6046,24600.0
2014-03-07 09:45:00,49.47,49.57,49.44,49.45,24100.0,40.6128,40.6949,40.5882,40.5964,24100.0
2014-03-07 09:50:00,49.44,49.54,49.4,49.53,20000.0,40.5882,40.6703,40.5553,40.6621,20000.0
2014-03-07 09:55:00,49.53,49.55,49.46,49.52,25400.0,40.6621,40.6785,40.6046,40.6539,25400.0
2014-03-07 10:00:00,49.49,49.59,49.46,49.57,28800.0,40.6292,40.7113,40.6046,40.6949,28800.0
2014-03-07 10:05:00,49.57,49.68,49.56,49.66,28300.0,40.6949,40.7852,40.6867,40.7688,28300.0
2014-03-07 10:10:00,49.67,49.68,49.59,49.67,37300.0,40.777,40.7852,40.7113,40.777,37300.0
2014-03-07 10:15:00,49.67,49.69,49.61,49.69,29500.0,40.777,40.7934,40.7277,40.7934,29500.0
2014-03-07 10:20:00,49.68,49.7,49.64,49.66,18000.0,40.7852,40.8016,40.7524,40.7688,18000.0
2014-03-07 10:25:00,49.65,49.67,49.61,49.62,20300.0,40.7606,40.777,40.7277,40.736,20300.0
2014-03-07 10:30:00,49.62,49.65,49.61,49.61,12400.0,40.736,40.7606,40.7277,40.7277,12400.0
2014-03-07 10:35:00,49.61,49.67,49.61,49.65,21900.0,40.7277,40.777,40.7277,40.7606,21900.0
2014-03-07 10:40:00,49.65,49.69,49.65,49.68,17500.0,40.7606,40.7934,40.7606,40.7852,17500.0
2014-03-07 10:45:00,49.68,49.68,49.62,49.65,33400.0,40.7852,40.7852,40.736,40.7606,33400.0
2014-03-07 10:50:00,49.65,49.65,49.58,49.59,16200.0,40.7606,40.7606,40.7031,40.7113,16200.0
2014-03-07 10:55:00,49.59,49.63,49.58,49.58,24300.0,40.7113,40.7442,40.7031,40.7031,24300.0
2014-03-07 11:00:00,49.58,49.59,49.44,49.48,27200.0,40.7031,40.7113,40.5882,40.621,27200.0
2014-03-07 11:05:00,49.48,49.53,49.46,49.52,24700.0,40.621,40.6621,40.6046,40.6539,24700.0
2014-03-07 11:10:00,49.51,49.52,49.46,49.5,32900.0,40.6457,40.6539,40.6046,40.6374,32900.0
2014-03-07 11:15:00,49.49,49.54,49.45,49.51,39700.0,40.6292,40.6703,40.5964,40.6457,39700.0
2014-03-07 11:20:00,49.51,49.54,49.49,49.52,25700.0,40.6457,40.6703,40.6292,40.6539,25700.0
2014-03-07 11:25:00,49.52,49.58,49.51,49.57,28600.0,40.6539,40.7031,40.6457,40.6949,28600.0
2014-03-07 11:30:00,49.57,49.57,49.51,49.53,33000.0,40.6949,40.6949,40.6457,40.6621,33000.0
2014-03-07 11:35:00,49.54,49.6,49.54,49.59,14500.0,40.6703,40.7195,40.6703,40.7113,14500.0
2014-03-07 11:40:00,49.6,49.66,49.57,49.65,10700.0,40.7195,40.7688,40.6949,40.7606,10700.0
2014-03-07 11:45:00,49.66,49.68,49.64,49.66,9300.0,40.7688,40.7852,40.7524,40.7688,9300.0
2014-03-07 11:50:00,49.65,49.65,49.59,49.59,9300.0,40.7606,40.7606,40.7113,40.7113,9300.0
2014-03-07 11:55:00,49.59,49.68,49.59,49.62,36000.0,40.7113,40.7852,40.7113,40.736,36000.0
2014-03-07 12:00:00,49.62,49.64,49.61,49.63,13900.0,40.736,40.7524,40.7277,40.7442,13900.0
2014-03-07 12:05:00,49.61,49.62,49.56,49.56,7900.0,40.7277,40.736,40.6867,40.6867,7900.0
2014-03-07 12:10:00,49.57,49.6,49.57,49.6,6700.0,40.6949,40.7195,40.6949,40.7195,6700.0
2014-03-07 12:15:00,49.59,49.61,49.56,49.59,10200.0,40.7113,40.7277,40.6867,40.7113,10200.0
2014-03-07 12:20:00,49.58,49.62,49.57,49.6,13100.0,40.7031,40.736,40.6949,40.7195,13100.0
2014-03-07 12:25:00,49.6,49.62,49.57,49.61,25300.0,40.7195,40.736,40.6949,40.7277,25300.0
2014-03-07 12:30:00,49.61,49.61,49.53,49.56,42900.0,40.7277,40.7277,40.6621,40.6867,42900.0
2014-03-07 12:35:00,49.56,49.61,49.56,49.6,19400.0,40.6867,40.7277,40.6867,40.7195,19400.0
2014-03-07 12:40:00,49.6,49.61,49.58,49.58,19300.0,40.7195,40.7277,40.7031,40.7031,19300.0
2014-03-07 12:45:00,49.59,49.63,49.59,49.61,10000.0,40.7113,40.7442,40.7113,40.7277,10000.0
2014-03-07 12:50:00,49.6,49.63,49.57,49.58,13000.0,40.7195,40.7442,40.6949,40.7031,13000.0
2014-03-07 12:55:00,49.58,49.6,49.57,49.57,6200.0,40.7031,40.7195,40.6949,40.6949,6200.0
2014-03-07 13:00:00,49.57,49.58,49.56,49.57,29300.0,40.6949,40.7031,40.6867,40.6949,29300.0
2014-03-07 13:05:00,49.57,49.59,49.56,49.59,14700.0,40.6949,40.7113,40.6867,40.7113,14700.0
2014-03-07 13:10:00,49.6,49.6,49.54,49.56,24800.0,40.7195,40.7195,40.6703,40.6867,24800.0
2014-03-07 13:15:00,49.54,49.56,49.5,49.54,18900.0,40.6703,40.6867,40.6374,40.6703,18900.0
2014-03-07 13:20:00,49.53,49.59,49.53,49.57,23000.0,40.6621,40.7113,40.6621,40.6949,23000.0
2014-03-07 13:25:00,49.57,49.58,49.56,49.57,15200.0,40.6949,40.7031,40.6867,40.6949,15200.0
2014-03-07 13:30:00,49.57,49.57,49.55,49.57,30800.0,40.6949,40.6949,40.6785,40.6949,30800.0
2014-03-07 13:35:00,49.57,49.57,49.51,49.53,15400.0,40.6949,40.6949,40.6457,40.6621,15400.0
2014-03-07 13:40:00,49.53,49.54,49.5,49.52,10100.0,40.6621,40.6703,40.6374,40.6539,10100.0
2014-03-07 13:45:00,49.52,49.57,49.52,49.53,32000.0,40.6539,40.6949,40.6539,40.6621,32000.0
2014-03-07 13:50:00,49.52,49.52,49.49,49.5,4500.0,40.6539,40.6539,40.6292,40.6374,4500.0
2014-03-07 13:55:00,49.5,49.53,49.5,49.51,28700.0,40.6374,40.6621,40.6374,40.6457,28700.0
2014-03-07 14:00:00,49.51,49.51,49.49,49.5,9300.0,40.6457,40.6457,40.6292,40.6374,9300.0
2014-03-07 14:05:00,49.49,49.53,49.48,49.48,32700.0,40.6292,40.6621,40.621,40.621,32700.0
2014-03-07 14:10:00,49.48,49.54,49.48,49.52,17800.0,40.621,40.6703,40.621,40.6539,17800.0
2014-03-07 14:15:00,49.52,49.52,49.49,49.51,10000.0,40.6539,40.6539,40.6292,40.6457,10000.0
2014-03-07 14:20:00,49.5,49.5,49.46,49.47,9400.0,40.6374,40.6374,40.6046,40.6128,9400.0
2014-03-07 14:25:00,49.47,49.52,49.47,49.51,13600.0,40.6128,40.6539,40.6128,40.6457,13600.0
2014-03-07 14:30:00,49.51,49.56,49.51,49.56,26300.0,40.6457,40.6867,40.6457,40.6867,26300.0
2014-03-07 14:35:00,49.55,49.56,49.53,49.55,18900.0,40.6785,40.6867,40.6621,40.6785,18900.0
2014-03-07 14:40:00,49.55,49.56,49.53,49.53,8000.0,40.6785,40.6867,40.6621,40.6621,8000.0
2014-03-07 14:45:00,49.52,49.57,49.52,49.54,17400.0,40.6539,40.6949,40.6539,40.6703,17400.0
2014-03-07 14:50:00,49.53,49.6,49.53,49.59,15000.0,40.6621,40.7195,40.6621,40.7113,15000.0
2014-03-07 14:55:00,49.59,49.6,49.57,49.58,9500.0,40.7113,40.7195,40.6949,40.7031,9500.0
2014-03-07 15:00:00,49.57,49.59,49.55,49.55,11700.0,40.6949,40.7113,40.6785,40.6785,11700.0
2014-03-07 15:05:00,49.55,49.56,49.55,49.55,3100.0,40.6785,40.6867,40.6785,40.6785,3100.0
2014-03-07 15:10:00,49.56,49.57,49.53,49.56,13400.0,40.6867,40.6949,40.6621,40.6867,13400.0
2014-03-07 15:15:00,49.57,49.58,49.56,49.58,12200.0,40.6949,40.7031,40.6867,40.7031,12200.0
2014-03-07 15:20:00,49.58,49.58,49.55,49.55,7700.0,40.7031,40.7031,40.6785,40.6785,7700.0
2014-03-07 15:25:00,49.55,49.56,49.53,49.53,12100.0,40.6785,40.6867,40.6621,40.6621,12100.0
2014-03-07 15:30:00,49.54,49.55,49.47,49.47,25300.0,40.6703,40.6785,40.6128,40.6128,25300.0
2014-03-07 15:35:00,49.48,49.48,49.42,49.46,19800.0,40.621,40.621,40.5718,40.6046,19800.0
2014-03-07 15:40:00,49.45,49.52,49.45,49.52,33600.0,40.5964,40.6539,40.5964,40.6539,33600.0
2014-03-07 15:45:00,49.52,49.52,49.48,49.5,32100.0,40.6539,40.6539,40.621,40.6374,32100.0
2014-03-07 15:50:00,49.5,49.54,49.5,49.51,39300.0,40.6374,40.6703,40.6374,40.6457,39300.0
2014-03-07 15:55:00,49.51,49.56,49.48,49.54,116400.0,40.6457,40.6867,40.621,40.6703,116400.0
2014-03-10 09:30:00,49.55,49.7,49.45,49.61,69300.0,40.6785,40.8016,40.5964,40.7277,69300.0
2014-03-10 09:35:00,49.61,49.7,49.58,49.64,19500.0,40.7277,40.8016,40.7031,40.7524,19500.0
2014-03-10 09:40:00,49.63,49.72,49.62,49.7,14500.0,40.7442,40.8181,40.736,40.8016,14500.0
2014-03-10 09:45:00,49.71,49.81,49.71,49.78,30000.0,40.8098,40.8919,40.8098,40.8673,30000.0
2014-03-10 09:50:00,49.78,49.8,49.76,49.77,10100.0,40.8673,40.8837,40.8509,40.8591,10100.0
2014-03-10 09:55:00,49.77,49.82,49.72,49.79,20500.0,40.8591,40.9001,40.8181,40.8755,20500.0
2014-03-10 10:00:00,49.79,49.79,49.67,49.68,23400.0,40.8755,40.8755,40.777,40.7852,23400.0
2014-03-10 10:05:00,49.67,49.67,49.6,49.63,24000.0,40.777,40.777,40.7195,40.7442,24000.0
2014-03-10 10:10:00,49.63,49.67,49.59,49.6,21500.0,40.7442,40.777,40.7113,40.7195,21500.0
2014-03-10 10:15:00,49.6,49.65,49.6,49.61,20600.0,40.7195,40.7606,40.7195,40.7277,20600.0
2014-03-10 10:20:00,49.61,49.63,49.58,49.61,21100.0,40.7277,40.7442,40.7031,40.7277,21100.0
2014-03-10 10:25:00,49.62,49.62,49.55,49.6,10000.0,40.736,40.736,40.6785,40.7195,10000.0
2014-03-10 10:30:00,49.6,49.61,49.54,49.58,24800.0,40.7195,40.7277,40.6703,40.7031,24800.0
2014-03-10 10:35:00,49.58,49.68,49.58,49.65,28200.0,40.7031,40.7852,40.7031,40.7606,28200.0
2014-03-10 10:40:00,49.65,49.65,49.51,49.56,28600.0,40.7606,40.7606,40.6457,40.6867,28600.0
2014-03-10 10:45:00,49.56,49.62,49.55,49.62,11000.0,40.6867,40.736,40.6785,40.736,11000.0
2014-03-10 10:50:00,49.61,49.65,49.59,49.63,15800.0,40.7277,40.7606,40.7113,40.7442,15800.0
2014-03-10 10:55:00,49.63,49.66,49.6,49.64,20800.0,40.7442,40.7688,40.7195,40.7524,20800.0
2014-03-10 11:00:00,49.64,49.64,49.59,49.6,23000.0,40.7524,40.7524,40.7113,40.7195,23000.0
2014-03-10 11:05:00,49.6,49.69,49.59,49.68,24700.0,40.7195,40.7934,40.7113,40.7852,24700.0
2014-03-10 11:10:00,49.68,49.69,49.61,49.61,16700.0,40.7852,40.7934,40.7277,40.7277,16700.0
2014-03-10 11:15:00,49.62,49.65,49.61,49.63,22800.0,40.736,40.7606,40.7277,40.7442,22800.0
2014-03-10 11:20:00,49.64,49.68,49.62,49.68,16500.0,40.7524,40.7852,40.736,40.7852,16500.0
2014-03-10 11:25:00,49.68,49.73,49.68,49.73,22100.0,40.7852,40.8263,40.7852,40.8263,22100.0
2014-03-10 11:30:00,49.73,49.73,49.7,49.71,10800.0,40.8263,40.8263,40.8016,40.8098,10800.0
2014-03-10 11:35:00,49.7,49.76,49.7,49.73,13700.0,40.8016,40.8509,40.8016,40.8263,13700.0
2014-03-10 11:40:00,49.73,49.74,49.69,49.69,10400.0,40.8263,40.8345,40.7934,40.7934,10400.0
2014-03-10 11:45:00,49.69,49.7,49.68,49.68,9000.0,40.7934,40.8016,40.7852,40.7852,9000.0
2014-03-10 11:50:00,49.68,49.68,49.61,49.61,12700.0,40.7852,40.7852,40.7277,40.7277,12700.0
2014-03-10 11:55:00,49.61,49.62,49.55,49.58,11300.0,40.7277,40.736,40.6785,40.7031,11300.0
2014-03-10 12:00:00,49.57,49.59,49.56,49.59,8400.0,40.6949,40.7113,40.6867,40.7113,8400.0
2014-03-10 12:05:00,49.59,49.62,49.58,49.6,12600.0,40.7113,40.736,40.7031,40.7195,12600.0
2014-03-10 12:10:00,49.6,49.61,49.59,49.61,9600.0,40.7195,40.7277,40.7113,40.7277,9600.0
2014-03-10 12:15:00,49.61,49.62,49.59,49.61,13800.0,40.7277,40.736,40.7113,40.7277,13800.0
2014-03-10 12:20:00,49.61,49.67,49.61,49.67,14600.0,40.7277,40.777,40.7277,40.777,14600.0
2014-03-10 12:25:00,49.68,49.73,49.68,49.73,31000.0,40.7852,40.8263,40.7852,40.8263,31000.0
2014-03-10 12:30:00,49.72,49.75,49.72,49.75,15500.0,40.8181,40.8427,40.8181,40.8427,15500.0
2014-03-10 12:35:00,49.75,49.78,49.74,49.77,17500.0,40.8427,40.8673,40.8345,40.8591,17500.0
2014-03-10 12:40:00,49.77,49.79,49.77,49.79,14100.0,40.8591,40.8755,40.8591,40.8755,14100.0
2014-03-10 12:45:00,49.78,49.8,49.78,49.8,17200.0,40.8673,40.8837,40.8673,40.8837,17200.0
2014-03-10 12:50:00,49.81,49.81,49.8,49.81,9800.0,40.8919,40.8919,40.8837,40.8919,9800.0
2014-03-10 12:55:00,49.81,49.87,49.8,49.86,24700.0,40.8919,40.9412,40.8837,40.933,24700.0
2014-03-10 13:00:00,49.86,49.87,49.85,49.87,7400.0,40.933,40.9412,40.9248,40.9412,7400.0
2014-03-10 13:05:00,49.86,49.89,49.86,49.87,9700.0,40.933,40.9576,40.933,40.9412,9700.0
2014-03-10 13:10:00,49.86,49.86,49.83,49.84,17000.0,40.933,40.933,40.9084,40.9166,17000.0
2014-03-10 13:15:00,49.83,49.84,49.82,49.82,7500.0,40.9084,40.9166,40.9001,40.9001,7500.0
2014-03-10 13:20:00,49.82,49.83,49.82,49.83,1700.0,40.9001,40.9084,40.9001,40.9084,1700.0
2014-03-10 13:25:00,49.82,49.84,49.82,49.84,15600.0,40.9001,40.9166,40.9001,40.9166,15600.0
2014-03-10 13:30:00,49.83,49.84,49.78,49.79,15600.0,40.9084,40.9166,40.8673,40.8755,15600.0
2014-03-10 13:35:00,49.79,49.81,49.76,49.8,19700.0,40.8755,40.8919,40.8509,40.8837,19700.0
2014-03-10 13:40:00,49.8,49.81,49.8,49.81,12800.0,40.8837,40.8919,40.8837,40.8919,12800.0
2014-03-10 13:45:00,49.81,49.85,49.8,49.83,23800.0,40.8919,40.9248,40.8837,40.9084,23800.0
2014-03-10 13:50:00,49.83,49.85,49.82,49.85,10400.0,40.9084,40.9248,40.9001,40.9248,10400.0
2014-03-10 13:55:00,49.84,49.84,49.81,49.81,21100.0,40.9166,40.9166,40.8919,40.8919,21100.0
2014-03-10 14:00:00,49.8,49.8,49.74,49.74,13000.0,40.8837,40.8837,40.8345,40.8345,13000.0
2014-03-10 14:05:00,49.74,49.77,49.73,49.75,60700.0,40.8345,40.8591,40.8263,40.8427,60700.0
2014-03-10 14:10:00,49.76,49.77,49.74,49.76,8300.0,40.8509,40.8591,40.8345,40.8509,8300.0
2014-03-10 14:15:00,49.76,49.77,49.69,49.69,26100.0,40.8509,40.8591,40.7934,40.7934,26100.0
2014-03-10 14:20:00,49.7,49.73,49.69,49.71,26000.0,40.8016,40.8263,40.7934,40.8098,26000.0
2014-03-10 14:25:00,49.71,49.76,49.71,49.75,3600.0,40.8098,40.8509,40.8098,40.8427,3600.0
2014-03-10 14:30:00,49.76,49.78,49.75,49.77,9100.0,40.8509,40.8673,40.8427,40.8591,9100.0
2014-03-10 14:35:00,49.77,49.79,49.77,49.79,7500.0,40.8591,40.8755,40.8591,40.8755,7500.0
2014-03-10 14:40:00,49.78,49.78,49.77,49.78,3500.0,40.8673,40.8673,40.8591,40.8673,3500.0
2014-03-10 14:45:00,49.77,49.81,49.76,49.81,28900.0,40.8591,40.8919,40.8509,40.8919,28900.0
2014-03-10 14:50:00,49.82,49.82,49.79,49.79,8900.0,40.9001,40.9001,40.8755,40.8755,8900.0
2014-03-10 14:55:00,49.79,49.79,49.78,49.78,3500.0,40.8755,40.8755,40.8673,40.8673,3500.0
2014-03-10 15:00:00,49.78,49.79,49.78,49.78,11600.0,40.8673,40.8755,40.8673,40.8673,11600.0
2014-03-10 15:05:00,49.79,49.79,49.78,49.78,7300.0,40.8755,40.8755,40.8673,40.8673,7300.0
2014-03-10 15:10:00,49.79,49.79,49.74,49.74,22300.0,40.8755,40.8755,40.8345,40.8345,22300.0
2014-03-10 15:15:00,49.74,49.74,49.69,49.7,75500.0,40.8345,40.8345,40.7934,40.8016,75500.0
2014-03-10 15:20:00,49.7,49.7,49.63,49.64,127900.0,40.8016,40.8016,40.7442,40.7524,127900.0
2014-03-10 15:25:00,49.64,49.68,49.6,49.66,155100.0,40.7524,40.7852,40.7195,40.7688,155100.0
2014-03-10 15:30:00,49.67,49.71,49.67,49.71,24900.0,40.777,40.8098,40.777,40.8098,24900.0
2014-03-10 15:35:00,49.71,49.74,49.71,49.72,30500.0,40.8098,40.8345,40.8098,40.8181,30500.0
2014-03-10 15:40:00,49.72,49.76,49.71,49.76,41300.0,40.8181,40.8509,40.8098,40.8509,41300.0
2014-03-10 15:45:00,49.76,49.82,49.76,49.8,50600.0,40.8509,40.9001,40.8509,40.8837,50600.0
2014-03-10 15:50:00,49.8,49.83,49.79,49.82,106000.0,40.8837,40.9084,40.8755,40.9001,106000.0
2014-03-10 15:55:00,49.81,49.82,49.78,49.8,205100.0,40.8919,40.9001,40.8673,40.8837,205100.0
2014-03-11 09:30:00,49.83,49.95,49.8,49.93,42000.0,40.9084,41.0069,40.8837,40.9905,42000.0
2014-03-11 09:35:00,49.92,49.95,49.87,49.9,17400.0,40.9822,41.0069,40.9412,40.9658,17400.0
2014-03-11 09:40:00,49.9,49.93,49.88,49.92,9600.0,40.9658,40.9905,40.9494,40.9822,9600.0
2014-03-11 09:45:00,49.92,49.92,49.76,49.84,28000.0,40.9822,40.9822,40.8509,40.9166,28000.0
2014-03-11 09:50:00,49.83,49.85,49.8,49.84,16400.0,40.9084,40.9248,40.8837,40.9166,16400.0
2014-03-11 09:55:00,49.84,49.89,49.83,49.85,32900.0,40.9166,40.9576,40.9084,40.9248,32900.0
2014-03-11 10:00:00,49.86,49.88,49.75,49.83,30600.0,40.933,40.9494,40.8427,40.9084,30600.0
2014-03-11 10:05:00,49.83,49.89,49.8,49.88,20600.0,40.9084,40.9576,40.8837,40.9494,20600.0
2014-03-11 10:10:00,49.88,49.92,49.86,49.92,19100.0,40.9494,40.9822,40.933,40.9822,19100.0
2014-03-11 10:15:00,49.92,49.98,49.92,49.97,25200.0,40.9822,41.0315,40.9822,41.0233,25200.0
2014-03-11 10:20:00,49.98,50.02,49.98,50.0,112800.0,41.0315,41.0643,41.0315,41.0479,112800.0
2014-03-11 10:25:00,50.0,50.02,49.96,50.02,21700.0,41.0479,41.0643,41.0151,41.0643,21700.0
2014-03-11 10:30:00,50.03,50.1,50.03,50.08,24000.0,41.0725,41.13,41.0725,41.1136,24000.0
2014-03-11 10:35:00,50.08,50.09,50.04,50.05,32600.0,41.1136,41.1218,41.0808,41.089,32600.0
2014-03-11 10:40:00,50.06,50.07,50.02,50.05,16700.0,41.0972,41.1054,41.0643,41.089,16700.0
2014-03-11 10:45:00,50.05,50.1,50.05,50.09,41800.0,41.089,41.13,41.089,41.1218,41800.0
2014-03-11 10:50:00,50.08,50.1,50.07,50.09,24100.0,41.1136,41.13,41.1054,41.1218,24100.0
2014-03-11 10:55:00,50.09,50.12,50.06,50.06,14100.0,41.1218,41.1464,41.0972,41.0972,14100.0
2014-03-11 11:00:00,50.07,50.11,50.05,50.05,8100.0,41.1054,41.1382,41.089,41.089,8100.0
2014-03-11 11:05:00,50.06,50.07,50.02,50.05,20700.0,41.0972,41.1054,41.0643,41.089,20700.0
2014-03-11 11:10:00,50.05,50.07,50.03,50.07,10900.0,41.089,41.1054,41.0725,41.1054,10900.0
2014-03-11 11:15:00,50.07,50.09,50.0,50.01,9500.0,41.1054,41.1218,41.0479,41.0561,9500.0
2014-03-11 11:20:00,50.0,50.04,50.0,50.03,30000.0,41.0479,41.0808,41.0479,41.0725,30000.0
2014-03-11 11:25:00,50.04,50.05,50.02,50.04,11000.0,41.0808,41.089,41.0643,41.0808,11000.0
2014-03-11 11:30:00,50.04,50.04,49.97,49.99,21800.0,41.0808,41.0808,41.0233,41.0397,21800.0
2014-03-11 11:35:00,50.0,50.03,50.0,50.0,6900.0,41.0479,41.0725,41.0479,41.0479,6900.0
2014-03-11 11:40:00,50.0,50.0,49.9,49.92,19200.0,41.0479,41.0479,40.9658,40.9822,19200.0
2014-03-11 11:45:00,49.92,49.94,49.88,49.91,12400.0,40.9822,40.9987,40.9494,40.974,12400.0
2014-03-11 11:50:00,49.91,49.91,49.85,49.85,11600.0,40.974,40.974,40.9248,40.9248,11600.0
2014-03-11 11:55:00,49.85,49.85,49.76,49.77,18500.0,40.9248,40.9248,40.8509,40.8591,18500.0
2014-03-11 12:00:00,49.77,49.77,49.71,49.76,15500.0,40.8591,40.8591,40.8098,40.8509,15500.0
2014-03-11 12:05:00,49.76,49.78,49.72,49.75,24500.0,40.8509,40.8673,40.8181,40.8427,24500.0
2014-03-11 12:10:00,49.75,49.76,49.69,49.7,27400.0,40.8427,40.8509,40.7934,40.8016,27400.0
2014-03-11 12:15:00,49.69,49.7,49.65,49.67,16300.0,40.7934,40.8016,40.7606,40.777,16300.0
2014-03-11 12:20:00,49.66,49.71,49.64,49.7,15500.0,40.7688,40.8098,40.7524,40.8016,15500.0
2014-03-11 12:25:00,49.69,49.72,49.67,49.67,16700.0,40.7934,40.8181,40.777,40.777,16700.0
2014-03-11 12:30:00,49.67,49.72,49.66,49.71,14600.0,40.777,40.8181,40.7688,40.8098,14600.0
2014-03-11 12:35:00,49.71,49.71,49.69,49.69,7600.0,40.8098,40.8098,40.7934,40.7934,7600.0
2014-03-11 12:40:00,49.69,49.71,49.68,49.7,7600.0,40.7934,40.8098,40.7852,40.8016,7600.0
2014-03-11 12:45:00,49.69,49.73,49.69,49.73,9900.0,40.7934,40.8263,40.7934,40.8263,9900.0
2014-03-11 12:50:00,49.73,49.73,49.71,49.73,25900.0,40.8263,40.8263,40.8098,40.8263,25900.0
2014-03-11 12:55:00,49.73,49.74,49.7,49.7,18500.0,40.8263,40.8345,40.8016,40.8016,18500.0
2014-03-11 13:00:00,49.69,49.7,49.67,49.68,6800.0,40.7934,40.8016,40.777,40.7852,6800.0
2014-03-11 13:05:00,49.69,49.72,49.64,49.69,21400.0,40.7934,40.8181,40.7524,40.7934,21400.0
2014-03-11 13:10:00,49.7,49.78,49.7,49.78,10600.0,40.8016,40.8673,40.8016,40.8673,10600.0
2014-03-11 13:15:00,49.78,49.79,49.76,49.77,5600.0,40.8673,40.8755,40.8509,40.8591,5600.0
2014-03-11 13:20:00,49.76,49.78,49.73,49.73,9200.0,40.8509,40.8673,40.8263,40.8263,9200.0
2014-03-11 13:25:00,49.73,49.74,49.69,49.7,13700.0,40.8263,40.8345,40.7934,40.8016,13700.0
2014-03-11 13:30:00,49.69,49.72,49.67,49.7,11600.0,40.7934,40.8181,40.777,40.8016,11600.0
2014-03-11 13:35:00,49.7,49.73,49.69,49.71,17200.0,40.8016,40.8263,40.7934,40.8098,17200.0
2014-03-11 13:40:00,49.7,49.73,49.7,49.7,19500.0,40.8016,40.8263,40.8016,40.8016,19500.0
2014-03-11 13:45:00,49.7,49.76,49.69,49.75,14200.0,40.8016,40.8509,40.7934,40.8427,14200.0
2014-03-11 13:50:00,49.74,49.74,49.71,49.71,65000.0,40.8345,40.8345,40.8098,40.8098,65000.0
2014-03-11 13:55:00,49.72,49.72,49.68,49.7,24300.0,40.8181,40.8181,40.7852,40.8016,24300.0
2014-03-11 14:00:00,49.69,49.7,49.68,49.69,15400.0,40.7934,40.8016,40.7852,40.7934,15400.0
2014-03-11 14:05:00,49.7,49.71,49.68,49.68,12000.0,40.8016,40.8098,40.7852,40.7852,12000.0
2014-03-11 14:10:00,49.68,49.7,49.64,49.64,36300.0,40.7852,40.8016,40.7524,40.7524,36300.0
2014-03-11 14:15:00,49.64,49.65,49.61,49.65,25700.0,40.7524,40.7606,40.7277,40.7606,25700.0
2014-03-11 14:20:00,49.64,49.65,49.6,49.63,12500.0,40.7524,40.7606,40.7195,40.7442,12500.0
2014-03-11 14:25:00,49.63,49.65,49.61,49.61,22000.0,40.7442,40.7606,40.7277,40.7277,22000.0
2014-03-11 14:30:00,49.62,49.62,49.53,49.54,42200.0,40.736,40.736,40.6621,40.6703,42200.0
2014-03-11 14:35:00,49.53,49.55,49.52,49.53,29400.0,40.6621,40.6785,40.6539,40.6621,29400.0
2014-03-11 14:40:00,49.53,49.55,49.52,49.55,16500.0,40.6621,40.6785,40.6539,40.6785,16500.0
2014-03-11 14:45:00,49.54,49.6,49.54,49.58,16600.0,40.6703,40.7195,40.6703,40.7031,16600.0
2014-03-11 14:50:00,49.59,49.6,49.56,49.59,27500.0,40.7113,40.7195,40.6867,40.7113,27500.0
2014-03-11 14:55:00,49.6,49.6,49.57,49.57,10100.0,40.7195,40.7195,40.6949,40.6949,10100.0
2014-03-11 15:00:00,49.57,49.57,49.48,49.51,35100.0,40.6949,40.6949,40.621,40.6457,35100.0
2014-03-11 15:05:00,49.52,49.53,49.49,49.51,23000.0,40.6539,40.6621,40.6292,40.6457,23000.0
2014-03-11 15:10:00,49.52,49.53,49.5,49.51,16100.0,40.6539,40.6621,40.6374,40.6457,16100.0
2014-03-11 15:15:00,49.51,49.57,49.51,49.55,13500.0,40.6457,40.6949,40.6457,40.6785,13500.0
2014-03-11 15:20:00,49.55,49.62,49.55,49.61,22700.0,40.6785,40.736,40.6785,40.7277,22700.0
2014-03-11 15:25:00,49.6,49.61,49.56,49.56,16600.0,40.7195,40.7277,40.6867,40.6867,16600.0
2014-03-11 15:30:00,49.56,49.61,49.55,49.6,28200.0,40.6867,40.7277,40.6785,40.7195,28200.0
2014-03-11 15:35:00,49.6,49.62,49.55,49.56,40200.0,40.7195,40.736,40.6785,40.6867,40200.0
2014-03-11 15:40:00,49.55,49.6,49.55,49.56,37900.0,40.6785,40.7195,40.6785,40.6867,37900.0
2014-03-11 15:45:00,49.57,49.57,49.53,49.55,59500.0,40.6949,40.6949,40.6621,40.6785,59500.0
2014-03-11 15:50:00,49.55,49.6,49.55,49.57,103100.0,40.6785,40.7195,40.6785,40.6949,103100.0
2014-03-11 15:55:00,49.57,49.61,49.55,49.61,102600.0,40.6949,40.7277,40.6785,40.7277,102600.0
2014-03-12 09:30:00,49.32,49.43,49.22,49.31,63800.0,40.4897,40.58,40.4076,40.4815,63800.0
2014-03-12 09:35:00,49.33,49.39,49.27,49.28,41600.0,40.4979,40.5471,40.4486,40.4568,41600.0
2014-03-12 09:40:00,49.28,49.3,49.08,49.15,50800.0,40.4568,40.4733,40.2926,40.3501,50800.0
2014-03-12 09:45:00,49.15,49.33,49.09,49.33,46600.0,40.3501,40.4979,40.3008,40.4979,46600.0
2014-03-12 09:50:00,49.32,49.36,49.27,49.36,106800.0,40.4897,40.5225,40.4486,40.5225,106800.0
2014-03-12 09:55:00,49.37,49.37,49.28,49.28,34300.0,40.5307,40.5307,40.4568,40.4568,34300.0
2014-03-12 10:00:00,49.27,49.32,49.25,49.3,61400.0,40.4486,40.4897,40.4322,40.4733,61400.0
2014-03-12 10:05:00,49.3,49.31,49.23,49.3,22200.0,40.4733,40.4815,40.4158,40.4733,22200.0
2014-03-12 10:10:00,49.3,49.31,49.27,49.29,31600.0,40.4733,40.4815,40.4486,40.465,31600.0
2014-03-12 10:15:00,49.29,49.31,49.25,49.28,38200.0,40.465,40.4815,40.4322,40.4568,38200.0
2014-03-12 10:20:00,49.28,49.33,49.28,49.3,47900.0,40.4568,40.4979,40.4568,40.4733,47900.0
2014-03-12 10:25:00,49.3,49.33,49.26,49.26,29000.0,40.4733,40.4979,40.4404,40.4404,29000.0
2014-03-12 10:30:00,49.26,49.35,49.26,49.33,32100.0,40.4404,40.5143,40.4404,40.4979,32100.0
2014-03-12 10:35:00,49.33,49.35,49.32,49.33,23400.0,40.4979,40.5143,40.4897,40.4979,23400.0
2014-03-12 10:40:00,49.33,49.34,49.31,49.32,20000.0,40.4979,40.5061,40.4815,40.4897,20000.0
2014-03-12 10:45:00,49.32,49.33,49.23,49.28,42800.0,40.4897,40.4979,40.4158,40.4568,42800.0
2014-03-12 10:50:00,49.28,49.33,49.27,49.32,23600.0,40.4568,40.4979,40.4486,40.4897,23600.0
2014-03-12 10:55:00,49.32,49.36,49.31,49.35,31500.0,40.4897,40.5225,40.4815,40.5143,31500.0
2014-03-12 11:00:00,49.35,49.36,49.32,49.32,27100.0,40.5143,40.5225,40.4897,40.4897,27100.0
2014-03-12 11:05:00,49.32,49.37,49.31,49.35,205500.0,40.4897,40.5307,40.4815,40.5143,205500.0
2014-03-12 11:10:00,49.36,49.39,49.35,49.37,13000.0,40.5225,40.5471,40.5143,40.5307,13000.0
2014-03-12 11:15:00,49.37,49.38,49.32,49.34,43300.0,40.5307,40.5389,40.4897,40.5061,43300.0
2014-03-12 11:20:00,49.34,49.37,49.34,49.35,42800.0,40.5061,40.5307,40.5061,40.5143,42800.0
2014-03-12 11:25:00,49.36,49.4,49.35,49.4,39900.0,40.5225,40.5553,40.5143,40.5553,39900.0
2014-03-12 11:30:00,49.4,49.51,49.4,49.51,27400.0,40.5553,40.6457,40.5553,40.6457,27400.0
2014-03-12 11:35:00,49.5,49.5,49.41,49.44,25000.0,40.6374,40.6374,40.5636,40.5882,25000.0
2014-03-12 11:40:00,49.44,49.46,49.43,49.44,17500.0,40.5882,40.6046,40.58,40.5882,17500.0
2014-03-12 11:45:00,49.45,49.45,49.42,49.42,22100.0,40.5964,40.5964,40.5718,40.5718,22100.0
2014-03-12 11:50:00,49.43,49.43,49.39,49.41,25700.0,40.58,40.58,40.5471,40.5636,25700.0
2014-03-12 11:55:00,49.41,49.41,49.37,49.38,12300.0,40.5636,40.5636,40.5307,40.5389,12300.0
2014-03-12 12:00:00,49.38,49.39,49.33,49.34,28700.0,40.5389,40.5471,40.4979,40.5061,28700.0
2014-03-12 12:05:00,49.34,49.35,49.32,49.32,13800.0,40.5061,40.5143,40.4897,40.4897,13800.0
2014-03-12 12:10:00,49.32,49.33,49.3,49.3,16500.0,40.4897,40.4979,40.4733,40.4733,16500.0
2014-03-12 12:15:00,49.31,49.31,49.3,49.3,9600.0,40.4815,40.4815,40.4733,40.4733,9600.0
2014-03-12 12:20:00,49.3,49.31,49.3,49.3,14900.0,40.4733,40.4815,40.4733,40.4733,14900.0
2014-03-12 12:25:00,49.3,49.3,49.24,49.25,19000.0,40.4733,40.4733,40.424,40.4322,19000.0
2014-03-12 12:30:00,49.25,49.26,49.22,49.24,17200.0,40.4322,40.4404,40.4076,40.424,17200.0
2014-03-12 12:35:00,49.24,49.26,49.24,49.25,12900.0,40.424,40.4404,40.424,40.4322,12900.0
2014-03-12 12:40:00,49.25,49.33,49.25,49.33,17800.0,40.4322,40.4979,40.4322,40.4979,17800.0
2014-03-12 12:45:00,49.33,49.34,49.32,49.33,18200.0,40.4979,40.5061,40.4897,40.4979,18200.0
2014-03-12 12:50:00,49.33,49.35,49.33,49.35,6000.0,40.4979,40.5143,40.4979,40.5143,6000.0
2014-03-12 12:55:00,49.35,49.36,49.29,49.32,44800.0,40.5143,40.5225,40.465,40.4897,44800.0
2014-03-12 13:00:00,49.32,49.34,49.31,49.34,12000.0,40.4897,40.5061,40.4815,40.5061,12000.0
2014-03-12 13:05:00,49.34,49.34,49.29,49.29,24400.0,40.5061,40.5061,40.465,40.465,24400.0
2014-03-12 13:10:00,49.29,49.29,49.23,49.24,15100.0,40.465,40.465,40.4158,40.424,15100.0
2014-03-12 13:15:00,49.25,49.27,49.25,49.27,8200.0,40.4322,40.4486,40.4322,40.4486,8200.0
2014-03-12 13:20:00,49.27,49.28,49.26,49.26,17700.0,40.4486,40.4568,40.4404,40.4404,17700.0
2014-03-12 13:25:00,49.27,49.3,49.27,49.29,13300.0,40.4486,40.4733,40.4486,40.465,13300.0
2014-03-12 13:30:00,49.3,49.3,49.29,49.3,16700.0,40.4733,40.4733,40.465,40.4733,16700.0
2014-03-12 13:35:00,49.29,49.31,49.28,49.28,23100.0,40.465,40.4815,40.4568,40.4568,23100.0
2014-03-12 13:40:00,49.28,49.32,49.28,49.3,21400.0,40.4568,40.4897,40.4568,40.4733,21400.0
2014-03-12 13:45:00,49.3,49.31,49.29,49.29,8900.0,40.4733,40.4815,40.465,40.465,8900.0
2014-03-12 13:50:00,49.3,49.3,49.26,49.26,17700.0,40.4733,40.4733,40.4404,40.4404,17700.0
2014-03-12 13:55:00,49.26,49.29,49.26,49.28,12900.0,40.4404,40.465,40.4404,40.4568,12900.0
2014-03-12 14:00:00,49.29,49.32,49.29,49.31,12600.0,40.465,40.4897,40.465,40.4815,12600.0
2014-03-12 14:05:00,49.3,49.33,49.3,49.31,19300.0,40.4733,40.4979,40.4733,40.4815,19300.0
2014-03-12 14:10:00,49.3,49.32,49.25,49.28,27300.0,40.4733,40.4897,40.4322,40.4568,27300.0
2014-03-12 14:15:00,49.28,49.29,49.28,49.29,9900.0,40.4568,40.465,40.4568,40.465,9900.0
2014-03-12 14:20:00,49.29,49.29,49.28,49.29,13100.0,40.465,40.465,40.4568,40.465,13100.0
2014-03-12 14:25:00,49.28,49.29,49.26,49.27,18800.0,40.4568,40.465,40.4404,40.4486,18800.0
2014-03-12 14:30:00,49.27,49.28,49.26,49.27,9700.0,40.4486,40.4568,40.4404,40.4486,9700.0
2014-03-12 14:35:00,49.26,49.28,49.22,49.23,27800.0,40.4404,40.4568,40.4076,40.4158,27800.0
2014-03-12 14:40:00,49.23,49.23,49.21,49.23,18700.0,40.4158,40.4158,40.3994,40.4158,18700.0
2014-03-12 14:45:00,49.22,49.25,49.22,49.25,7400.0,40.4076,40.4322,40.4076,40.4322,7400.0
2014-03-12 14:50:00,49.24,49.25,49.23,49.24,7600.0,40.424,40.4322,40.4158,40.424,7600.0
2014-03-12 14:55:00,49.24,49.24,49.2,49.2,12900.0,40.424,40.424,40.3912,40.3912,12900.0
2014-03-12 15:00:00,49.19,49.22,49.19,49.22,15400.0,40.3829,40.4076,40.3829,40.4076,15400.0
2014-03-12 15:05:00,49.22,49.23,49.21,49.23,7800.0,40.4076,40.4158,40.3994,40.4158,7800.0
2014-03-12 15:10:00,49.23,49.23,49.2,49.2,16200.0,40.4158,40.4158,40.3912,40.3912,16200.0
2014-03-12 15:15:00,49.2,49.2,49.17,49.19,16400.0,40.3912,40.3912,40.3665,40.3829,16400.0
2014-03-12 15:20:00,49.19,49.19,49.15,49.16,31300.0,40.3829,40.3829,40.3501,40.3583,31300.0
2014-03-12 15:25:00,49.16,49.16,49.15,49.16,18200.0,40.3583,40.3583,40.3501,40.3583,18200.0
2014-03-12 15:30:00,49.16,49.18,49.15,49.18,25500.0,40.3583,40.3747,40.3501,40.3747,25500.0
2014-03-12 15:35:00,49.18,49.23,49.16,49.23,38700.0,40.3747,40.4158,40.3583,40.4158,38700.0
2014-03-12 15:40:00,49.23,49.25,49.2,49.22,61000.0,40.4158,40.4322,40.3912,40.4076,61000.0
2014-03-12 15:45:00,49.22,49.29,49.22,49.29,88700.0,40.4076,40.465,40.4076,40.465,88700.0
2014-03-12 15:50:00,49.29,49.33,49.29,49.29,88500.0,40.465,40.4979,40.465,40.465,88500.0
2014-03-12 15:55:00,49.3,49.31,49.24,49.27,177800.0,40.4733,40.4815,40.424,40.4486,177800.0
2014-03-13 09:30:00,49.39,49.42,49.25,49.31,42500.0,40.5471,40.5718,40.4322,40.4815,42500.0
2014-03-13 09:35:00,49.31,49.35,49.23,49.31,47700.0,40.4815,40.5143,40.4158,40.4815,47700.0
2014-03-13 09:40:00,49.32,49.47,49.32,49.43,35500.0,40.4897,40.6128,40.4897,40.58,35500.0
2014-03-13 09:45:00,49.43,49.43,49.3,49.31,18700.0,40.58,40.58,40.4733,40.4815,18700.0
2014-03-13 09:50:00,49.3,49.3,49.15,49.19,27800.0,40.4733,40.4733,40.3501,40.3829,27800.0
2014-03-13 09:55:00,49.19,49.27,49.19,49.25,23400.0,40.3829,40.4486,40.3829,40.4322,23400.0
2014-03-13 10:00:00,49.24,49.24,49.18,49.22,23900.0,40.424,40.424,40.3747,40.4076,23900.0
2014-03-13 10:05:00,49.21,49.23,49.16,49.21,21200.0,40.3994,40.4158,40.3583,40.3994,21200.0
2014-03-13 10:10:00,49.21,49.21,49.12,49.15,31400.0,40.3994,40.3994,40.3255,40.3501,31400.0
2014-03-13 10:15:00,49.15,49.19,49.13,49.17,30600.0,40.3501,40.3829,40.3337,40.3665,30600.0
2014-03-13 10:20:00,49.18,49.27,49.18,49.27,23700.0,40.3747,40.4486,40.3747,40.4486,23700.0
2014-03-13 10:25:00,49.27,49.27,49.23,49.25,27600.0,40.4486,40.4486,40.4158,40.4322,27600.0
2014-03-13 10:30:00,49.25,49.27,49.21,49.23,26400.0,40.4322,40.4486,40.3994,40.4158,26400.0
2014-03-13 10:35:00,49.24,49.27,49.22,49.26,26400.0,40.424,40.4486,40.4076,40.4404,26400.0
2014-03-13 10:40:00,49.25,49.26,49.16,49.16,38600.0,40.4322,40.4404,40.3583,40.3583,38600.0
2014-03-13 10:45:00,49.15,49.18,49.13,49.13,28000.0,40.3501,40.3747,40.3337,40.3337,28000.0
2014-03-13 10:50:00,49.13,49.14,49.1,49.1,19400.0,40.3337,40.3419,40.3091,40.3091,19400.0
2014-03-13 10:55:00,49.1,49.14,49.09,49.09,17400.0,40.3091,40.3419,40.3008,40.3008,17400.0
2014-03-13 11:00:00,49.09,49.13,49.07,49.12,18100.0,40.3008,40.3337,40.2844,40.3255,18100.0
2014-03-13 11:05:00,49.13,49.15,49.1,49.13,18000.0,40.3337,40.3501,40.3091,40.3337,18000.0
2014-03-13 11:10:00,49.13,49.14,49.09,49.1,18900.0,40.3337,40.3419,40.3008,40.3091,18900.0
2014-03-13 11:15:00,49.1,49.18,49.1,49.17,45200.0,40.3091,40.3747,40.3091,40.3665,45200.0
2014-03-13 11:20:00,49.17,49.18,49.12,49.12,18800.0,40.3665,40.3747,40.3255,40.3255,18800.0
2014-03-13 11:25:00,49.12,49.12,49.02,49.04,30200.0,40.3255,40.3255,40.2434,40.2598,30200.0
2014-03-13 11:30:00,49.05,49.15,49.03,49.15,51600.0,40.268,40.3501,40.2516,40.3501,51600.0
2014-03-13 11:35:00,49.16,49.21,49.16,49.16,35700.0,40.3583,40.3994,40.3583,40.3583,35700.0
2014-03-13 11:40:00,49.16,49.18,49.14,49.15,24600.0,40.3583,40.3747,40.3419,40.3501,24600.0
2014-03-13 11:45:00,49.15,49.15,49.12,49.13,18100.0,40.3501,40.3501,40.3255,40.3337,18100.0
2014-03-13 11:50:00,49.13,49.14,49.08,49.12,21400.0,40.3337,40.3419,40.2926,40.3255,21400.0
2014-03-13 11:55:00,49.13,49.17,49.13,49.15,13400.0,40.3337,40.3665,40.3337,40.3501,13400.0
2014-03-13 12:00:00,49.15,49.2,49.15,49.2,28600.0,40.3501,40.3912,40.3501,40.3912,28600.0
2014-03-13 12:05:00,49.2,49.21,49.16,49.2,77400.0,40.3912,40.3994,40.3583,40.3912,77400.0
2014-03-13 12:10:00,49.2,49.23,49.18,49.18,57200.0,40.3912,40.4158,40.3747,40.3747,57200.0
2014-03-13 12:15:00,49.18,49.21,49.18,49.19,34700.0,40.3747,40.3994,40.3747,40.3829,34700.0
2014-03-13 12:20:00,49.19,49.19,49.16,49.16,24900.0,40.3829,40.3829,40.3583,40.3583,24900.0
2014-03-13 12:25:00,49.17,49.17,49.11,49.11,14600.0,40.3665,40.3665,40.3173,40.3173,14600.0
2014-03-13 12:30:00,49.11,49.14,49.08,49.09,26600.0,40.3173,40.3419,40.2926,40.3008,26600.0
2014-03-13 12:35:00,49.09,49.09,49.01,49.01,27400.0,40.3008,40.3008,40.2352,40.2352,27400.0
2014-03-13 12:40:00,49.01,49.08,49.01,49.08,20700.0,40.2352,40.2926,40.2352,40.2926,20700.0
2014-03-13 12:45:00,49.08,49.08,49.03,49.05,18700.0,40.2926,40.2926,40.2516,40.268,18700.0
2014-03-13 12:50:00,49.06,49.09,49.06,49.09,34700.0,40.2762,40.3008,40.2762,40.3008,34700.0
2014-03-13 12:55:00,49.09,49.12,49.08,49.11,62900.0,40.3008,40.3255,40.2926,40.3173,62900.0
2014-03-13 13:00:00,49.11,49.15,49.08,49.15,151900.0,40.3173,40.3501,40.2926,40.3501,151900.0
2014-03-13 13:05:00,49.14,49.19,49.11,49.16,65700.0,40.3419,40.3829,40.3173,40.3583,65700.0
2014-03-13 13:10:00,49.15,49.16,49.1,49.13,39100.0,40.3501,40.3583,40.3091,40.3337,39100.0
2014-03-13 13:15:00,49.14,49.16,49.12,49.15,37300.0,40.3419,40.3583,40.3255,40.3501,37300.0
2014-03-13 13:20:00,49.15,49.18,49.14,49.16,63800.0,40.3501,40.3747,40.3419,40.3583,63800.0
2014-03-13 13:25:00,49.16,49.2,49.16,49.2,31100.0,40.3583,40.3912,40.3583,40.3912,31100.0
2014-03-13 13:30:00,49.2,49.2,49.16,49.19,48500.0,40.3912,40.3912,40.3583,40.3829,48500.0
2014-03-13 13:35:00,49.18,49.2,49.18,49.19,36800.0,40.3747,40.3912,40.3747,40.3829,36800.0
2014-03-13 13:40:00,49.18,49.23,49.18,49.23,53300.0,40.3747,40.4158,40.3747,40.4158,53300.0
2014-03-13 13:45:00,49.23,49.26,49.23,49.26,34000.0,40.4158,40.4404,40.4158,40.4404,34000.0
2014-03-13 13:50:00,49.26,49.29,49.25,49.26,34200.0,40.4404,40.465,40.4322,40.4404,34200.0
2014-03-13 13:55:00,49.25,49.25,49.22,49.24,21300.0,40.4322,40.4322,40.4076,40.424,21300.0
2014-03-13 14:00:00,49.24,49.25,49.21,49.23,21000.0,40.424,40.4322,40.3994,40.4158,21000.0
2014-03-13 14:05:00,49.22,49.22,49.18,49.19,21800.0,40.4076,40.4076,40.3747,40.3829,21800.0
2014-03-13 14:10:00,49.19,49.2,49.17,49.2,56300.0,40.3829,40.3912,40.3665,40.3912,56300.0
2014-03-13 14:15:00,49.19,49.21,49.18,49.19,37600.0,40.3829,40.3994,40.3747,40.3829,37600.0
2014-03-13 14:20:00,49.19,49.22,49.18,49.21,38400.0,40.3829,40.4076,40.3747,40.3994,38400.0
2014-03-13 14:25:00,49.21,49.23,49.19,49.23,32100.0,40.3994,40.4158,40.3829,40.4158,32100.0
2014-03-13 14:30:00,49.23,49.29,49.23,49.27,41500.0,40.4158,40.465,40.4158,40.4486,41500.0
2014-03-13 14:35:00,49.28,49.28,49.23,49.25,11900.0,40.4568,40.4568,40.4158,40.4322,11900.0
2014-03-13 14:40:00,49.24,49.26,49.22,49.23,22800.0,40.424,40.4404,40.4076,40.4158,22800.0
2014-03-13 14:45:00,49.23,49.24,49.13,49.15,59000.0,40.4158,40.424,40.3337,40.3501,59000.0
2014-03-13 14:50:00,49.15,49.17,49.12,49.12,13300.0,40.3501,40.3665,40.3255,40.3255,13300.0
2014-03-13 14:55:00,49.12,49.14,49.1,49.12,19400.0,40.3255,40.3419,40.3091,40.3255,19400.0
2014-03-13 15:00:00,49.13,49.14,49.1,49.14,41500.0,40.3337,40.3419,40.3091,40.3419,41500.0
2014-03-13 15:05:00,49.13,49.16,49.13,49.15,78300.0,40.3337,40.3583,40.3337,40.3501,78300.0
2014-03-13 15:10:00,49.15,49.2,49.15,49.19,112800.0,40.3501,40.3912,40.3501,40.3829,112800.0
2014-03-13 15:15:00,49.2,49.2,49.18,49.19,71200.0,40.3912,40.3912,40.3747,40.3829,71200.0
2014-03-13 15:20:00,49.19,49.32,49.19,49.29,123700.0,40.3829,40.4897,40.3829,40.465,123700.0
2014-03-13 15:25:00,49.29,49.31,49.28,49.31,24300.0,40.465,40.4815,40.4568,40.4815,24300.0
2014-03-13 15:30:00,49.3,49.33,49.28,49.32,93500.0,40.4733,40.4979,40.4568,40.4897,93500.0
2014-03-13 15:35:00,49.32,49.37,49.32,49.37,42100.0,40.4897,40.5307,40.4897,40.5307,42100.0
2014-03-13 15:40:00,49.36,49.37,49.3,49.3,42500.0,40.5225,40.5307,40.4733,40.4733,42500.0
2014-03-13 15:45:00,49.3,49.32,49.28,49.31,62600.0,40.4733,40.4897,40.4568,40.4815,62600.0
2014-03-13 15:50:00,49.31,49.33,49.28,49.29,200100.0,40.4815,40.4979,40.4568,40.465,200100.0
2014-03-13 15:55:00,49.29,49.33,49.28,49.33,209500.0,40.465,40.4979,40.4568,40.4979,209500.0
2014-03-14 09:30:00,49.3,49.58,49.3,49.54,66900.0,40.4733,40.7031,40.4733,40.6703,66900.0
2014-03-14 09:35:00,49.55,49.58,49.47,49.52,25500.0,40.6785,40.7031,40.6128,40.6539,25500.0
2014-03-14 09:40:00,49.52,49.66,49.52,49.63,24700.0,40.6539,40.7688,40.6539,40.7442,24700.0
2014-03-14 09:45:00,49.62,49.64,49.52,49.63,92000.0,40.736,40.7524,40.6539,40.7442,92000.0
2014-03-14 09:50:00,49.63,49.67,49.53,49.59,92200.0,40.7442,40.777,40.6621,40.7113,92200.0
2014-03-14 09:55:00,49.56,49.59,49.5,49.55,73400.0,40.6867,40.7113,40.6374,40.6785,73400.0
2014-03-14 10:00:00,49.55,49.62,49.55,49.55,109100.0,40.6785,40.736,40.6785,40.6785,109100.0
2014-03-14 10:05:00,49.55,49.64,49.55,49.61,98400.0,40.6785,40.7524,40.6785,40.7277,98400.0
2014-03-14 10:10:00,49.6,49.6,49.52,49.52,55900.0,40.7195,40.7195,40.6539,40.6539,55900.0
2014-03-14 10:15:00,49.51,49.53,49.45,49.47,35400.0,40.6457,40.6621,40.5964,40.6128,35400.0
2014-03-14 10:20:00,49.47,49.47,49.38,49.43,26000.0,40.6128,40.6128,40.5389,40.58,26000.0
2014-03-14 10:25:00,49.43,49.48,49.42,49.46,24500.0,40.58,40.621,40.5718,40.6046,24500.0
2014-03-14 10:30:00,49.46,49.48,49.39,49.48,42800.0,40.6046,40.621,40.5471,40.621,42800.0
2014-03-14 10:35:00,49.49,49.53,49.48,49.5,42200.0,40.6292,40.6621,40.621,40.6374,42200.0
2014-03-14 10:40:00,49.5,49.51,49.47,49.48,39300.0,40.6374,40.6457,40.6128,40.621,39300.0
2014-03-14 10:45:00,49.49,49.51,49.45,49.48,36500.0,40.6292,40.6457,40.5964,40.621,36500.0
2014-03-14 10:50:00,49.47,49.49,49.45,49.48,43500.0,40.6128,40.6292,40.5964,40.621,43500.0
2014-03-14 10:55:00,49.47,49.49,49.39,49.4,56000.0,40.6128,40.6292,40.5471,40.5553,56000.0
2014-03-14 11:00:00,49.4,49.43,49.39,49.4,45600.0,40.5553,40.58,40.5471,40.5553,45600.0
2014-03-14 11:05:00,49.38,49.38,49.29,49.3,38200.0,40.5389,40.5389,40.465,40.4733,38200.0
2014-03-14 11:10:00,49.3,49.3,49.24,49.26,16900.0,40.4733,40.4733,40.424,40.4404,16900.0
2014-03-14 11:15:00,49.26,49.29,49.26,49.28,30800.0,40.4404,40.465,40.4404,40.4568,30800.0
2014-03-14 11:20:00,49.28,49.3,49.26,49.29,45000.0,40.4568,40.4733,40.4404,40.465,45000.0
2014-03-14 11:25:00,49.29,49.31,49.25,49.27,23500.0,40.465,40.4815,40.4322,40.4486,23500.0
2014-03-14 11:30:00,49.28,49.3,49.27,49.3,17900.0,40.4568,40.4733,40.4486,40.4733,17900.0
2014-03-14 11:35:00,49.29,49.33,49.24,49.33,57100.0,40.465,40.4979,40.424,40.4979,57100.0
2014-03-14 11:40:00,49.34,49.38,49.31,49.36,44000.0,40.5061,40.5389,40.4815,40.5225,44000.0
2014-03-14 11:45:00,49.36,49.42,49.35,49.42,16700.0,40.5225,40.5718,40.5143,40.5718,16700.0
2014-03-14 11:50:00,49.43,49.46,49.38,49.4,23200.0,40.58,40.6046,40.5389,40.5553,23200.0
2014-03-14 11:55:00,49.41,49.44,49.39,49.43,13600.0,40.5636,40.5882,40.5471,40.58,13600.0
2014-03-14 12:00:00,49.43,49.44,49.35,49.36,14500.0,40.58,40.5882,40.5143,40.5225,14500.0
2014-03-14 12:05:00,49.37,49.4,49.36,49.4,30600.0,40.5307,40.5553,40.5225,40.5553,30600.0
2014-03-14 12:10:00,49.4,49.42,49.4,49.41,15100.0,40.5553,40.5718,40.5553,40.5636,15100.0
2014-03-14 12:15:00,49.4,49.41,49.38,49.39,35200.0,40.5553,40.5636,40.5389,40.5471,35200.0
2014-03-14 12:20:00,49.39,49.42,49.38,49.39,12800.0,40.5471,40.5718,40.5389,40.5471,12800.0
2014-03-14 12:25:00,49.39,49.39,49.36,49.39,68800.0,40.5471,40.5471,40.5225,40.5471,68800.0
2014-03-14 12:30:00,49.39,49.4,49.28,49.3,30700.0,40.5471,40.5553,40.4568,40.4733,30700.0
2014-03-14 12:35:00,49.3,49.33,49.27,49.3,23900.0,40.4733,40.4979,40.4486,40.4733,23900.0
2014-03-14 12:40:00,49.29,49.31,49.25,49.29,21500.0,40.465,40.4815,40.4322,40.465,21500.0
2014-03-14 12:45:00,49.29,49.3,49.25,49.27,34700.0,40.465,40.4733,40.4322,40.4486,34700.0
2014-03-14 12:50:00,49.26,49.29,49.26,49.27,74700.0,40.4404,40.465,40.4404,40.4486,74700.0
2014-03-14 12:55:00,49.28,49.33,49.28,49.33,10200.0,40.4568,40.4979,40.4568,40.4979,10200.0
2014-03-14 13:00:00,49.33,49.34,49.33,49.34,8500.0,40.4979,40.5061,40.4979,40.5061,8500.0
2014-03-14 13:05:00,49.33,49.38,49.33,49.37,37900.0,40.4979,40.5389,40.4979,40.5307,37900.0
2014-03-14 13:10:00,49.36,49.36,49.34,49.35,10800.0,40.5225,40.5225,40.5061,40.5143,10800.0
2014-03-14 13:15:00,49.35,49.36,49.33,49.35,17700.0,40.5143,40.5225,40.4979,40.5143,17700.0
2014-03-14 13:20:00,49.35,49.37,49.33,49.34,17200.0,40.5143,40.5307,40.4979,40.5061,17200.0
2014-03-14 13:25:00,49.34,49.38,49.33,49.38,41600.0,40.5061,40.5389,40.4979,40.5389,41600.0
2014-03-14 13:30:00,49.38,49.4,49.37,49.4,15600.0,40.5389,40.5553,40.5307,40.5553,15600.0
2014-03-14 13:35:00,49.4,49.41,49.37,49.39,38100.0,40.5553,40.5636,40.5307,40.5471,38100.0
2014-03-14 13:40:00,49.39,49.43,49.37,49.41,42900.0,40.5471,40.58,40.5307,40.5636,42900.0
2014-03-14 13:45:00,49.42,49.42,49.38,49.4,36500.0,40.5718,40.5718,40.5389,40.5553,36500.0
2014-03-14 13:50:00,49.41,49.45,49.41,49.44,15000.0,40.5636,40.5964,40.5636,40.5882,15000.0
2014-03-14 13:55:00,49.43,49.44,49.4,49.41,10300.0,40.58,40.5882,40.5553,40.5636,10300.0
2014-03-14 14:00:00,49.42,49.45,49.4,49.41,41200.0,40.5718,40.5964,40.5553,40.5636,41200.0
2014-03-14 14:05:00,49.41,49.42,49.4,49.4,11700.0,40.5636,40.5718,40.5553,40.5553,11700.0
2014-03-14 14:10:00,49.4,49.41,49.39,49.41,18000.0,40.5553,40.5636,40.5471,40.5636,18000.0
2014-03-14 14:15:00,49.41,49.42,49.38,49.39,16100.0,40.5636,40.5718,40.5389,40.5471,16100.0
2014-03-14 14:20:00,49.39,49.42,49.38,49.41,16900.0,40.5471,40.5718,40.5389,40.5636,16900.0
2014-03-14 14:25:00,49.41,49.41,49.38,49.4,11400.0,40.5636,40.5636,40.5389,40.5553,11400.0
2014-03-14 14:30:00,49.39,49.39,49.38,49.38,24700.0,40.5471,40.5471,40.5389,40.5389,24700.0
2014-03-14 14:35:00,49.38,49.39,49.37,49.39,31200.0,40.5389,40.5471,40.5307,40.5471,31200.0
2014-03-14 14:40:00,49.38,49.39,49.31,49.31,32600.0,40.5389,40.5471,40.4815,40.4815,32600.0
2014-03-14 14:45:00,49.31,49.31,49.28,49.3,35200.0,40.4815,40.4815,40.4568,40.4733,35200.0
2014-03-14 14:50:00,49.3,49.32,49.27,49.28,32000.0,40.4733,40.4897,40.4486,40.4568,32000.0
2014-03-14 14:55:00,49.28,49.29,49.27,49.27,45400.0,40.4568,40.465,40.4486,40.4486,45400.0
2014-03-14 15:00:00,49.26,49.31,49.26,49.3,34500.0,40.4404,40.4815,40.4404,40.4733,34500.0
2014-03-14 15:05:00,49.31,49.33,49.3,49.31,46600.0,40.4815,40.4979,40.4733,40.4815,46600.0
2014-03-14 15:10:00,49.31,49.32,49.24,49.24,27300.0,40.4815,40.4897,40.424,40.424,27300.0
2014-03-14 15:15:00,49.23,49.24,49.22,49.24,13300.0,40.4158,40.424,40.4076,40.424,13300.0
2014-03-14 15:20:00,49.24,49.3,49.23,49.29,46900.0,40.424,40.4733,40.4158,40.465,46900.0
2014-03-14 15:25:00,49.29,49.31,49.28,49.28,27100.0,40.465,40.4815,40.4568,40.4568,27100.0
2014-03-14 15:30:00,49.29,49.33,49.27,49.3,34600.0,40.465,40.4979,40.4486,40.4733,34600.0
2014-03-14 15:35:00,49.3,49.3,49.24,49.26,41500.0,40.4733,40.4733,40.424,40.4404,41500.0
2014-03-14 15:40:00,49.25,49.28,49.24,49.25,31700.0,40.4322,40.4568,40.424,40.4322,31700.0
2014-03-14 15:45:00,49.25,49.26,49.12,49.13,87000.0,40.4322,40.4404,40.3255,40.3337,87000.0
2014-03-14 15:50:00,49.13,49.14,49.07,49.07,77700.0,40.3337,40.3419,40.2844,40.2844,77700.0
2014-03-14 15:55:00,49.07,49.14,49.06,49.12,129100.0,40.2844,40.3419,40.2762,40.3255,129100.0
2014-03-17 09:30:00,49.47,49.55,49.39,49.49,56800.0,40.6128,40.6785,40.5471,40.6292,56800.0
2014-03-17 09:35:00,49.48,49.67,49.47,49.65,33700.0,40.621,40.777,40.6128,40.7606,33700.0
2014-03-17 09:40:00,49.64,49.73,49.62,49.72,16600.0,40.7524,40.8263,40.736,40.8181,16600.0
2014-03-17 09:45:00,49.73,49.83,49.71,49.82,25500.0,40.8263,40.9084,40.8098,40.9001,25500.0
2014-03-17 09:50:00,49.82,49.84,49.78,49.81,21900.0,40.9001,40.9166,40.8673,40.8919,21900.0
2014-03-17 09:55:00,49.82,49.85,49.82,49.85,12800.0,40.9001,40.9248,40.9001,40.9248,12800.0
2014-03-17 10:00:00,49.84,49.9,49.84,49.89,33700.0,40.9166,40.9658,40.9166,40.9576,33700.0
2014-03-17 10:05:00,49.89,49.92,49.85,49.87,25200.0,40.9576,40.9822,40.9248,40.9412,25200.0
2014-03-17 10:10:00,49.87,49.91,49.87,49.88,25400.0,40.9412,40.974,40.9412,40.9494,25400.0
2014-03-17 10:15:00,49.88,49.93,49.87,49.91,18800.0,40.9494,40.9905,40.9412,40.974,18800.0
2014-03-17 10:20:00,49.91,49.93,49.9,49.9,18000.0,40.974,40.9905,40.9658,40.9658,18000.0
2014-03-17 10:25:00,49.91,49.96,49.86,49.88,38400.0,40.974,41.0151,40.933,40.9494,38400.0
2014-03-17 10:30:00,49.88,49.89,49.84,49.86,21900.0,40.9494,40.9576,40.9166,40.933,21900.0
2014-03-17 10:35:00,49.87,49.87,49.84,49.86,12900.0,40.9412,40.9412,40.9166,40.933,12900.0
2014-03-17 10:40:00,49.86,49.86,49.75,49.76,15000.0,40.933,40.933,40.8427,40.8509,15000.0
2014-03-17 10:45:00,49.76,49.79,49.74,49.78,11600.0,40.8509,40.8755,40.8345,40.8673,11600.0
2014-03-17 10:50:00,49.78,49.86,49.78,49.78,24200.0,40.8673,40.933,40.8673,40.8673,24200.0
2014-03-17 10:55:00,49.78,49.83,49.78,49.81,22100.0,40.8673,40.9084,40.8673,40.8919,22100.0
2014-03-17 11:00:00,49.8,49.85,49.8,49.83,23600.0,40.8837,40.9248,40.8837,40.9084,23600.0
2014-03-17 11:05:00,49.83,49.85,49.78,49.8,24800.0,40.9084,40.9248,40.8673,40.8837,24800.0
2014-03-17 11:10:00,49.8,49.83,49.79,49.81,15600.0,40.8837,40.9084,40.8755,40.8919,15600.0
2014-03-17 11:15:00,49.82,49.87,49.81,49.84,14600.0,40.9001,40.9412,40.8919,40.9166,14600.0
2014-03-17 11:20:00,49.85,49.85,49.77,49.78,22400.0,40.9248,40.9248,40.8591,40.8673,22400.0
2014-03-17 11:25:00,49.78,49.78,49.73,49.77,18200.0,40.8673,40.8673,40.8263,40.8591,18200.0
2014-03-17 11:30:00,49.77,49.78,49.75,49.76,23700.0,40.8591,40.8673,40.8427,40.8509,23700.0
2014-03-17 11:35:00,49.75,49.75,49.7,49.71,10600.0,40.8427,40.8427,40.8016,40.8098,10600.0
2014-03-17 11:40:00,49.72,49.73,49.69,49.73,7900.0,40.8181,40.8263,40.7934,40.8263,7900.0
2014-03-17 11:45:00,49.73,49.76,49.7,49.76,8500.0,40.8263,40.8509,40.8016,40.8509,8500.0
2014-03-17 11:50:00,49.75,49.78,49.74,49.78,10300.0,40.8427,40.8673,40.8345,40.8673,10300.0
2014-03-17 11:55:00,49.78,49.82,49.77,49.81,11900.0,40.8673,40.9001,40.8591,40.8919,11900.0
2014-03-17 12:00:00,49.82,49.84,49.77,49.81,29700.0,40.9001,40.9166,40.8591,40.8919,29700.0
2014-03-17 12:05:00,49.81,49.85,49.81,49.82,26600.0,40.8919,40.9248,40.8919,40.9001,26600.0
2014-03-17 12:10:00,49.82,49.92,49.82,49.91,21700.0,40.9001,40.9822,40.9001,40.974,21700.0
2014-03-17 12:15:00,49.91,49.95,49.9,49.95,15900.0,40.974,41.0069,40.9658,41.0069,15900.0
2014-03-17 12:20:00,49.95,49.96,49.93,49.94,10900.0,41.0069,41.0151,40.9905,40.9987,10900.0
2014-03-17 12:25:00,49.93,49.94,49.9,49.9,10200.0,40.9905,40.9987,40.9658,40.9658,10200.0
2014-03-17 12:30:00,49.91,49.97,49.91,49.96,29100.0,40.974,41.0233,40.974,41.0151,29100.0
2014-03-17 12:35:00,49.97,49.98,49.95,49.95,11500.0,41.0233,41.0315,41.0069,41.0069,11500.0
2014-03-17 12:40:00,49.95,49.97,49.94,49.97,11500.0,41.0069,41.0233,40.9987,41.0233,11500.0
2014-03-17 12:45:00,49.96,49.96,49.91,49.91,9100.0,41.0151,41.0151,40.974,40.974,9100.0
2014-03-17 12:50:00,49.91,49.93,49.9,49.9,7600.0,40.974,40.9905,40.9658,40.9658,7600.0
2014-03-17 12:55:00,49.9,49.92,49.9,49.92,3800.0,40.9658,40.9822,40.9658,40.9822,3800.0
2014-03-17 13:00:00,49.92,49.97,49.9,49.96,27700.0,40.9822,41.0233,40.9658,41.0151,27700.0
2014-03-17 13:05:00,49.96,49.97,49.93,49.93,14700.0,41.0151,41.0233,40.9905,40.9905,14700.0
2014-03-17 13:10:00,49.94,49.96,49.9,49.93,29200.0,40.9987,41.0151,40.9658,40.9905,29200.0
2014-03-17 13:15:00,49.93,49.96,49.91,49.96,27900.0,40.9905,41.0151,40.974,41.0151,27900.0
2014-03-17 13:20:00,49.95,49.96,49.93,49.96,12500.0,41.0069,41.0151,40.9905,41.0151,12500.0
2014-03-17 13:25:00,49.96,49.97,49.96,49.97,12200.0,41.0151,41.0233,41.0151,41.0233,12200.0
2014-03-17 13:30:00,49.97,49.98,49.95,49.96,4900.0,41.0233,41.0315,41.0069,41.0151,4900.0
2014-03-17 13:35:00,49.96,49.99,49.95,49.99,19100.0,41.0151,41.0397,41.0069,41.0397,19100.0
2014-03-17 13:40:00,49.99,50.02,49.98,50.02,23100.0,41.0397,41.0643,41.0315,41.0643,23100.0
2014-03-17 13:45:00,50.03,50.06,50.01,50.03,17400.0,41.0725,41.0972,41.0561,41.0725,17400.0
2014-03-17 13:50:00,50.03,50.04,50.01,50.02,14500.0,41.0725,41.0808,41.0561,41.0643,14500.0
2014-03-17 13:55:00,50.02,50.03,50.0,50.02,15100.0,41.0643,41.0725,41.0479,41.0643,15100.0
2014-03-17 14:00:00,50.02,50.05,50.02,50.05,13600.0,41.0643,41.089,41.0643,41.089,13600.0
2014-03-17 14:05:00,50.04,50.09,50.03,50.07,40500.0,41.0808,41.1218,41.0725,41.1054,40500.0
2014-03-17 14:10:00,50.06,50.07,50.01,50.04,9400.0,41.0972,41.1054,41.0561,41.0808,9400.0
2014-03-17 14:15:00,50.03,50.04,50.0,50.0,13700.0,41.0725,41.0808,41.0479,41.0479,13700.0
2014-03-17 14:20:00,50.01,50.11,50.0,50.11,29800.0,41.0561,41.1382,41.0479,41.1382,29800.0
2014-03-17 14:25:00,50.11,50.15,50.11,50.15,26100.0,41.1382,41.1711,41.1382,41.1711,26100.0
2014-03-17 14:30:00,50.14,50.16,50.14,50.15,18000.0,41.1629,41.1793,41.1629,41.1711,18000.0
2014-03-17 14:35:00,50.15,50.15,50.09,50.09,14700.0,41.1711,41.1711,41.1218,41.1218,14700.0
2014-03-17 14:40:00,50.1,50.1,50.01,50.01,31900.0,41.13,41.13,41.0561,41.0561,31900.0
2014-03-17 14:45:00,50.02,50.07,50.02,50.06,18800.0,41.0643,41.1054,41.0643,41.0972,18800.0
2014-03-17 14:50:00,50.05,50.07,50.05,50.06,21600.0,41.089,41.1054,41.089,41.0972,21600.0
2014-03-17 14:55:00,50.06,50.06,50.05,50.05,10500.0,41.0972,41.0972,41.089,41.089,10500.0
2014-03-17 15:00:00,50.05,50.05,50.03,50.03,12600.0,41.089,41.089,41.0725,41.0725,12600.0
2014-03-17 15:05:00,50.04,50.04,50.01,50.03,27100.0,41.0808,41.0808,41.0561,41.0725,27100.0
2014-03-17 15:10:00,50.03,50.04,50.02,50.03,11000.0,41.0725,41.0808,41.0643,41.0725,11000.0
2014-03-17 15:15:00,50.03,50.03,50.01,50.01,14700.0,41.0725,41.0725,41.0561,41.0561,14700.0
2014-03-17 15:20:00,50.01,50.02,49.98,50.0,32700.0,41.0561,41.0643,41.0315,41.0479,32700.0
2014-03-17 15:25:00,50.0,50.0,49.98,50.0,24500.0,41.0479,41.0479,41.0315,41.0479,24500.0
2014-03-17 15:30:00,50.0,50.0,49.93,49.95,44900.0,41.0479,41.0479,40.9905,41.0069,44900.0
2014-03-17 15:35:00,49.95,49.97,49.94,49.97,46000.0,41.0069,41.0233,40.9987,41.0233,46000.0
2014-03-17 15:40:00,49.97,49.98,49.93,49.93,52300.0,41.0233,41.0315,40.9905,40.9905,52300.0
2014-03-17 15:45:00,49.93,49.96,49.92,49.93,69700.0,40.9905,41.0151,40.9822,40.9905,69700.0
2014-03-17 15:50:00,49.94,49.95,49.93,49.93,55100.0,40.9987,41.0069,40.9905,40.9905,55100.0
2014-03-17 15:55:00,49.94,49.98,49.93,49.97,112100.0,40.9987,41.0315,40.9905,41.0233,112100.0
2014-03-18 09:30:00,50.14,50.23,50.1,50.11,47000.0,41.1629,41.2367,41.13,41.1382,47000.0
2014-03-18 09:35:00,50.05,50.15,49.99,50.14,27400.0,41.089,41.1711,41.0397,41.1629,27400.0
2014-03-18 09:40:00,50.17,50.17,50.08,50.08,20500.0,41.1875,41.1875,41.1136,41.1136,20500.0
2014-03-18 09:45:00,50.09,50.14,50.06,50.13,17500.0,41.1218,41.1629,41.0972,41.1546,17500.0
2014-03-18 09:50:00,50.14,50.14,50.02,50.11,25000.0,41.1629,41.1629,41.0643,41.1382,25000.0
2014-03-18 09:55:00,50.11,50.12,50.07,50.08,16700.0,41.1382,41.1464,41.1054,41.1136,16700.0
2014-03-18 10:00:00,50.08,50.11,50.06,50.07,14200.0,41.1136,41.1382,41.0972,41.1054,14200.0
2014-03-18 10:05:00,50.06,50.09,50.02,50.04,16900.0,41.0972,41.1218,41.0643,41.0808,16900.0
2014-03-18 10:10:00,50.04,50.07,50.01,50.07,17000.0,41.0808,41.1054,41.0561,41.1054,17000.0
2014-03-18 10:15:00,50.07,50.2,50.06,50.19,19800.0,41.1054,41.2121,41.0972,41.2039,19800.0
2014-03-18 10:20:00,50.2,50.2,50.14,50.16,7400.0,41.2121,41.2121,41.1629,41.1793,7400.0
2014-03-18 10:25:00,50.17,50.19,50.12,50.14,36300.0,41.1875,41.2039,41.1464,41.1629,36300.0
2014-03-18 10:30:00,50.15,50.18,50.13,50.17,34100.0,41.1711,41.1957,41.1546,41.1875,34100.0
2014-03-18 10:35:00,50.17,50.18,50.1,50.11,28200.0,41.1875,41.1957,41.13,41.1382,28200.0
2014-03-18 10:40:00,50.12,50.19,50.08,50.14,31800.0,41.1464,41.2039,41.1136,41.1629,31800.0
2014-03-18 10:45:00,50.15,50.2,50.11,50.16,45400.0,41.1711,41.2121,41.1382,41.1793,45400.0
2014-03-18 10:50:00,50.16,50.18,50.1,50.1,16700.0,41.1793,41.1957,41.13,41.13,16700.0
2014-03-18 10:55:00,50.1,50.11,50.07,50.07,10700.0,41.13,41.1382,41.1054,41.1054,10700.0
2014-03-18 11:00:00,50.07,50.13,50.07,50.11,13300.0,41.1054,41.1546,41.1054,41.1382,13300.0
2014-03-18 11:05:00,50.1,50.11,50.04,50.05,20000.0,41.13,41.1382,41.0808,41.089,20000.0
2014-03-18 11:10:00,50.04,50.14,50.04,50.14,18700.0,41.0808,41.1629,41.0808,41.1629,18700.0
2014-03-18 11:15:00,50.14,50.15,50.09,50.15,13400.0,41.1629,41.1711,41.1218,41.1711,13400.0
2014-03-18 11:20:00,50.15,50.2,50.15,50.2,9100.0,41.1711,41.2121,41.1711,41.2121,9100.0
2014-03-18 11:25:00,50.21,50.23,50.2,50.21,8100.0,41.2203,41.2367,41.2121,41.2203,8100.0
2014-03-18 11:30:00,50.21,50.25,50.2,50.22,10400.0,41.2203,41.2532,41.2121,41.2285,10400.0
2014-03-18 11:35:00,50.21,50.22,50.2,50.2,4100.0,41.2203,41.2285,41.2121,41.2121,4100.0
2014-03-18 11:40:00,50.2,50.2,50.08,50.09,15400.0,41.2121,41.2121,41.1136,41.1218,15400.0
2014-03-18 11:45:00,50.1,50.15,50.09,50.15,19900.0,41.13,41.1711,41.1218,41.1711,19900.0
2014-03-18 11:50:00,50.15,50.16,50.13,50.13,6800.0,41.1711,41.1793,41.1546,41.1546,6800.0
2014-03-18 11:55:00,50.14,50.19,50.13,50.19,16200.0,41.1629,41.2039,41.1546,41.2039,16200.0
2014-03-18 12:00:00,50.18,50.2,50.15,50.2,16200.0,41.1957,41.2121,41.1711,41.2121,16200.0
2014-03-18 12:05:00,50.2,50.21,50.18,50.21,20900.0,41.2121,41.2203,41.1957,41.2203,20900.0
2014-03-18 12:10:00,50.21,50.21,50.19,50.19,10500.0,41.2203,41.2203,41.2039,41.2039,10500.0
2014-03-18 12:15:00,50.2,50.2,50.16,50.16,12100.0,41.2121,41.2121,41.1793,41.1793,12100.0
2014-03-18 12:20:00,50.16,50.17,50.09,50.13,22900.0,41.1793,41.1875,41.1218,41.1546,22900.0
2014-03-18 12:25:00,50.13,50.17,50.13,50.15,13200.0,41.1546,41.1875,41.1546,41.1711,13200.0
2014-03-18 12:30:00,50.16,50.17,50.14,50.17,33000.0,41.1793,41.1875,41.1629,41.1875,33000.0
2014-03-18 12:35:00,50.16,50.17,50.15,50.16,11600.0,41.1793,41.1875,41.1711,41.1793,11600.0
2014-03-18 12:40:00,50.15,50.2,50.15,50.2,100200.0,41.1711,41.2121,41.1711,41.2121,100200.0
2014-03-18 12:45:00,50.2,50.23,50.2,50.21,8500.0,41.2121,41.2367,41.2121,41.2203,8500.0
2014-03-18 12:50:00,50.21,50.21,50.18,50.18,10900.0,41.2203,41.2203,41.1957,41.1957,10900.0
2014-03-18 12:55:00,50.18,50.19,50.17,50.18,6300.0,41.1957,41.2039,41.1875,41.1957,6300.0
2014-03-18 13:00:00,50.17,50.19,50.17,50.19,8800.0,41.1875,41.2039,41.1875,41.2039,8800.0
2014-03-18 13:05:00,50.18,50.19,50.16,50.17,14600.0,41.1957,41.2039,41.1793,41.1875,14600.0
2014-03-18 13:10:00,50.16,50.19,50.16,50.19,9800.0,41.1793,41.2039,41.1793,41.2039,9800.0
2014-03-18 13:15:00,50.19,50.24,50.19,50.24,21200.0,41.2039,41.245,41.2039,41.245,21200.0
2014-03-18 13:20:00,50.24,50.25,50.23,50.24,16100.0,41.245,41.2532,41.2367,41.245,16100.0
2014-03-18 13:25:00,50.24,50.28,50.24,50.27,21200.0,41.245,41.2778,41.245,41.2696,21200.0
2014-03-18 13:30:00,50.26,50.28,50.26,50.26,92900.0,41.2614,41.2778,41.2614,41.2614,92900.0
2014-03-18 13:35:00,50.26,50.27,50.22,50.24,123600.0,41.2614,41.2696,41.2285,41.245,123600.0
2014-03-18 13:40:00,50.24,50.33,50.24,50.31,28800.0,41.245,41.3188,41.245,41.3024,28800.0
2014-03-18 13:45:00,50.31,50.32,50.31,50.31,8500.0,41.3024,41.3106,41.3024,41.3024,8500.0
2014-03-18 13:50:00,50.31,50.32,50.29,50.29,19700.0,41.3024,41.3106,41.286,41.286,19700.0
2014-03-18 13:55:00,50.29,50.29,50.25,50.25,10200.0,41.286,41.286,41.2532,41.2532,10200.0
2014-03-18 14:00:00,50.25,50.25,50.23,50.23,17400.0,41.2532,41.2532,41.2367,41.2367,17400.0
2014-03-18 14:05:00,50.23,50.23,50.18,50.19,16100.0,41.2367,41.2367,41.1957,41.2039,16100.0
2014-03-18 14:10:00,50.19,50.19,50.17,50.17,22200.0,41.2039,41.2039,41.1875,41.1875,22200.0
2014-03-18 14:15:00,50.18,50.18,50.14,50.15,13500.0,41.1957,41.1957,41.1629,41.1711,13500.0
2014-03-18 14:20:00,50.15,50.17,50.14,50.15,17500.0,41.1711,41.1875,41.1629,41.1711,17500.0
2014-03-18 14:25:00,50.16,50.17,50.13,50.17,16200.0,41.1793,41.1875,41.1546,41.1875,16200.0
2014-03-18 14:30:00,50.16,50.16,50.15,50.16,13100.0,41.1793,41.1793,41.1711,41.1793,13100.0
2014-03-18 14:35:00,50.15,50.16,50.12,50.12,13900.0,41.1711,41.1793,41.1464,41.1464,13900.0
2014-03-18 14:40:00,50.12,50.13,50.1,50.13,17900.0,41.1464,41.1546,41.13,41.1546,17900.0
2014-03-18 14:45:00,50.13,50.17,50.12,50.17,31900.0,41.1546,41.1875,41.1464,41.1875,31900.0
2014-03-18 14:50:00,50.17,50.21,50.17,50.2,43100.0,41.1875,41.2203,41.1875,41.2121,43100.0
2014-03-18 14:55:00,50.19,50.2,50.18,50.18,11200.0,41.2039,41.2121,41.1957,41.1957,11200.0
2014-03-18 15:00:00,50.18,50.19,50.16,50.16,19600.0,41.1957,41.2039,41.1793,41.1793,19600.0
2014-03-18 15:05:00,50.16,50.17,50.14,50.14,11100.0,41.1793,41.1875,41.1629,41.1629,11100.0
2014-03-18 15:10:00,50.14,50.15,50.14,50.15,32900.0,41.1629,41.1711,41.1629,41.1711,32900.0
2014-03-18 15:15:00,50.15,50.15,50.14,50.14,22200.0,41.1711,41.1711,41.1629,41.1629,22200.0
2014-03-18 15:20:00,50.15,50.15,50.1,50.1,22300.0,41.1711,41.1711,41.13,41.13,22300.0
2014-03-18 15:25:00,50.11,50.11,50.1,50.11,16100.0,41.1382,41.1382,41.13,41.1382,16100.0
2014-03-18 15:30:00,50.11,50.12,50.09,50.11,30600.0,41.1382,41.1464,41.1218,41.1382,30600.0
2014-03-18 15:35:00,50.11,50.15,50.11,50.15,23000.0,41.1382,41.1711,41.1382,41.1711,23000.0
2014-03-18 15:40:00,50.15,50.15,50.08,50.12,50500.0,41.1711,41.1711,41.1136,41.1464,50500.0
2014-03-18 15:45:00,50.12,50.12,50.1,50.11,28900.0,41.1464,41.1464,41.13,41.1382,28900.0
2014-03-18 15:50:00,50.12,50.12,50.11,50.11,30900.0,41.1464,41.1464,41.1382,41.1382,30900.0
2014-03-18 15:55:00,50.11,50.14,50.11,50.13,80900.0,41.1382,41.1629,41.1382,41.1546,80900.0
2014-03-19 09:30:00,50.25,50.25,49.95,49.97,41400.0,41.2532,41.2532,41.0069,41.0233,41400.0
2014-03-19 09:35:00,49.97,49.97,49.87,49.91,18600.0,41.0233,41.0233,40.9412,40.974,18600.0
2014-03-19 09:40:00,49.89,49.91,49.8,49.83,20000.0,40.9576,40.974,40.8837,40.9084,20000.0
2014-03-19 09:45:00,49.81,49.84,49.78,49.83,16800.0,40.8919,40.9166,40.8673,40.9084,16800.0
2014-03-19 09:50:00,49.84,49.91,49.83,49.89,29800.0,40.9166,40.974,40.9084,40.9576,29800.0
2014-03-19 09:55:00,49.91,50.06,49.91,50.02,14800.0,40.974,41.0972,40.974,41.0643,14800.0
2014-03-19 10:00:00,50.03,50.05,50.0,50.05,14000.0,41.0725,41.089,41.0479,41.089,14000.0
2014-03-19 10:05:00,50.04,50.06,49.99,50.04,13200.0,41.0808,41.0972,41.0397,41.0808,13200.0
2014-03-19 10:10:00,50.04,50.06,50.01,50.06,15400.0,41.0808,41.0972,41.0561,41.0972,15400.0
2014-03-19 10:15:00,50.06,50.06,49.97,49.99,53300.0,41.0972,41.0972,41.0233,41.0397,53300.0
2014-03-19 10:20:00,49.99,49.99,49.93,49.96,25200.0,41.0397,41.0397,40.9905,41.0151,25200.0
2014-03-19 10:25:00,49.97,49.97,49.91,49.95,23800.0,41.0233,41.0233,40.974,41.0069,23800.0
2014-03-19 10:30:00,49.95,49.95,49.91,49.92,18900.0,41.0069,41.0069,40.974,40.9822,18900.0
2014-03-19 10:35:00,49.91,49.93,49.91,49.91,13900.0,40.974,40.9905,40.974,40.974,13900.0
2014-03-19 10:40:00,49.91,49.93,49.9,49.91,18700.0,40.974,40.9905,40.9658,40.974,18700.0
2014-03-19 10:45:00,49.91,49.93,49.9,49.92,16400.0,40.974,40.9905,40.9658,40.9822,16400.0
2014-03-19 10:50:00,49.92,49.92,49.89,49.91,16600.0,40.9822,40.9822,40.9576,40.974,16600.0
2014-03-19 10:55:00,49.91,49.91,49.87,49.89,25100.0,40.974,40.974,40.9412,40.9576,25100.0
2014-03-19 11:00:00,49.89,49.91,49.87,49.91,22700.0,40.9576,40.974,40.9412,40.974,22700.0
2014-03-19 11:05:00,49.91,49.91,49.88,49.89,12100.0,40.974,40.974,40.9494,40.9576,12100.0
2014-03-19 11:10:00,49.88,49.9,49.88,49.89,18500.0,40.9494,40.9658,40.9494,40.9576,18500.0
2014-03-19 11:15:00,49.88,49.92,49.86,49.9,117300.0,40.9494,40.9822,40.933,40.9658,117300.0
2014-03-19 11:20:00,49.9,49.91,49.87,49.87,19600.0,40.9658,40.974,40.9412,40.9412,19600.0
2014-03-19 11:25:00,49.87,49.89,49.87,49.89,8100.0,40.9412,40.9576,40.9412,40.9576,8100.0
2014-03-19 11:30:00,49.88,49.89,49.87,49.88,12900.0,40.9494,40.9576,40.9412,40.9494,12900.0
2014-03-19 11:35:00,49.89,49.89,49.83,49.84,19300.0,40.9576,40.9576,40.9084,40.9166,19300.0
2014-03-19 11:40:00,49.83,49.85,49.81,49.85,11400.0,40.9084,40.9248,40.8919,40.9248,11400.0
2014-03-19 11:45:00,49.85,49.87,49.85,49.86,6600.0,40.9248,40.9412,40.9248,40.933,6600.0
2014-03-19 11:50:00,49.86,49.87,49.84,49.84,6900.0,40.933,40.9412,40.9166,40.9166,6900.0
2014-03-19 11:55:00,49.84,49.85,49.82,49.83,9800.0,40.9166,40.9248,40.9001,40.9084,9800.0
2014-03-19 12:00:00,49.83,49.88,49.83,49.88,10100.0,40.9084,40.9494,40.9084,40.9494,10100.0
2014-03-19 12:05:00,49.88,49.9,49.86,49.88,12000.0,40.9494,40.9658,40.933,40.9494,12000.0
2014-03-19 12:10:00,49.88,49.9,49.87,49.89,3500.0,40.9494,40.9658,40.9412,40.9576,3500.0
2014-03-19 12:15:00,49.89,49.9,49.86,49.87,17700.0,40.9576,40.9658,40.933,40.9412,17700.0
2014-03-19 12:20:00,49.86,49.87,49.84,49.86,6600.0,40.933,40.9412,40.9166,40.933,6600.0
2014-03-19 12:25:00,49.86,49.86,49.84,49.85,4600.0,40.933,40.933,40.9166,40.9248,4600.0
2014-03-19 12:30:00,49.84,49.84,49.81,49.82,17300.0,40.9166,40.9166,40.8919,40.9001,17300.0
2014-03-19 12:35:00,49.82,49.82,49.79,49.8,38900.0,40.9001,40.9001,40.8755,40.8837,38900.0
2014-03-19 12:40:00,49.81,49.83,49.76,49.77,31000.0,40.8919,40.9084,40.8509,40.8591,31000.0
2014-03-19 12:45:00,49.77,49.78,49.75,49.78,43600.0,40.8591,40.8673,40.8427,40.8673,43600.0
2014-03-19 12:50:00,49.78,49.79,49.77,49.78,17200.0,40.8673,40.8755,40.8591,40.8673,17200.0
2014-03-19 12:55:00,49.78,49.79,49.77,49.78,17500.0,40.8673,40.8755,40.8591,40.8673,17500.0
2014-03-19 13:00:00,49.78,49.78,49.75,49.75,28400.0,40.8673,40.8673,40.8427,40.8427,28400.0
2014-03-19 13:05:00,49.75,49.76,49.75,49.75,3000.0,40.8427,40.8509,40.8427,40.8427,3000.0
2014-03-19 13:10:00,49.75,49.76,49.75,49.76,14900.0,40.8427,40.8509,40.8427,40.8509,14900.0
2014-03-19 13:15:00,49.76,49.76,49.73,49.73,21200.0,40.8509,40.8509,40.8263,40.8263,21200.0
2014-03-19 13:20:00,49.72,49.72,49.7,49.71,17500.0,40.8181,40.8181,40.8016,40.8098,17500.0
2014-03-19 13:25:00,49.71,49.72,49.69,49.72,37100.0,40.8098,40.8181,40.7934,40.8181,37100.0
2014-03-19 13:30:00,49.72,49.76,49.71,49.75,11600.0,40.8181,40.8509,40.8098,40.8427,11600.0
2014-03-19 13:35:00,49.75,49.78,49.75,49.77,11500.0,40.8427,40.8673,40.8427,40.8591,11500.0
2014-03-19 13:40:00,49.78,49.8,49.78,49.79,10800.0,40.8673,40.8837,40.8673,40.8755,10800.0
2014-03-19 13:45:00,49.79,49.8,49.75,49.76,14000.0,40.8755,40.8837,40.8427,40.8509,14000.0
2014-03-19 13:50:00,49.75,49.76,49.74,49.74,6000.0,40.8427,40.8509,40.8345,40.8345,6000.0
2014-03-19 13:55:00,49.74,49.77,49.74,49.77,14400.0,40.8345,40.8591,40.8345,40.8591,14400.0
2014-03-19 14:00:00,49.77,49.77,49.58,49.68,83700.0,40.8591,40.8591,40.7031,40.7852,83700.0
2014-03-19 14:05:00,49.7,49.71,49.55,49.61,48400.0,40.8016,40.8098,40.6785,40.7277,48400.0
2014-03-19 14:10:00,49.61,49.69,49.61,49.68,36200.0,40.7277,40.7934,40.7277,40.7852,36200.0
2014-03-19 14:15:00,49.68,49.78,49.66,49.75,48200.0,40.7852,40.8673,40.7688,40.8427,48200.0
2014-03-19 14:20:00,49.75,49.82,49.75,49.81,31500.0,40.8427,40.9001,40.8427,40.8919,31500.0
2014-03-19 14:25:00,49.81,49.86,49.8,49.82,35400.0,40.8919,40.933,40.8837,40.9001,35400.0
2014-03-19 14:30:00,49.82,49.86,49.81,49.84,24900.0,40.9001,40.933,40.8919,40.9166,24900.0
2014-03-19 14:35:00,49.83,49.84,49.78,49.78,23600.0,40.9084,40.9166,40.8673,40.8673,23600.0
2014-03-19 14:40:00,49.79,49.81,49.72,49.74,51300.0,40.8755,40.8919,40.8181,40.8345,51300.0
2014-03-19 14:45:00,49.75,49.78,49.73,49.75,42300.0,40.8427,40.8673,40.8263,40.8427,42300.0
2014-03-19 14:50:00,49.74,49.83,49.73,49.79,40000.0,40.8345,40.9084,40.8263,40.8755,40000.0
2014-03-19 14:55:00,49.79,49.87,49.79,49.85,22000.0,40.8755,40.9412,40.8755,40.9248,22000.0
2014-03-19 15:00:00,49.86,49.88,49.8,49.81,23600.0,40.933,40.9494,40.8837,40.8919,23600.0
2014-03-19 15:05:00,49.81,49.81,49.47,49.48,59700.0,40.8919,40.8919,40.6128,40.621,59700.0
2014-03-19 15:10:00,49.48,49.5,49.34,49.5,65800.0,40.621,40.6374,40.5061,40.6374,65800.0
2014-03-19 15:15:00,49.49,49.49,49.43,49.47,35200.0,40.6292,40.6292,40.58,40.6128,35200.0
2014-03-19 15:20:00,49.47,49.55,49.46,49.51,49300.0,40.6128,40.6785,40.6046,40.6457,49300.0
2014-03-19 15:25:00,49.51,49.55,49.48,49.5,33400.0,40.6457,40.6785,40.621,40.6374,33400.0
2014-03-19 15:30:00,49.5,49.53,49.48,49.53,64200.0,40.6374,40.6621,40.621,40.6621,64200.0
2014-03-19 15:35:00,49.54,49.59,49.54,49.56,31800.0,40.6703,40.7113,40.6703,40.6867,31800.0
2014-03-19 15:40:00,49.56,49.68,49.55,49.67,37000.0,40.6867,40.7852,40.6785,40.777,37000.0
2014-03-19 15:45:00,49.67,49.68,49.61,49.62,42300.0,40.777,40.7852,40.7277,40.736,42300.0
2014-03-19 15:50:00,49.62,49.63,49.57,49.58,37400.0,40.736,40.7442,40.6949,40.7031,37400.0
2014-03-19 15:55:00,49.58,49.62,49.53,49.58,115300.0,40.7031,40.736,40.6621,40.7031,115300.0
2014-03-20 09:30:00,49.46,49.52,49.41,49.44,16000.0,40.6046,40.6539,40.5636,40.5882,16000.0
2014-03-20 09:35:00,49.42,49.51,49.38,49.47,52900.0,40.5718,40.6457,40.5389,40.6128,52900.0
2014-03-20 09:40:00,49.45,49.53,49.43,49.43,55900.0,40.5964,40.6621,40.58,40.58,55900.0
2014-03-20 09:45:00,49.44,49.44,49.29,49.38,11400.0,40.5882,40.5882,40.465,40.5389,11400.0
2014-03-20 09:50:00,49.39,49.44,49.38,49.44,14800.0,40.5471,40.5882,40.5389,40.5882,14800.0
2014-03-20 09:55:00,49.45,49.56,49.45,49.52,19100.0,40.5964,40.6867,40.5964,40.6539,19100.0
2014-03-20 10:00:00,49.53,49.55,49.45,49.53,22100.0,40.6621,40.6785,40.5964,40.6621,22100.0
2014-03-20 10:05:00,49.52,49.7,49.52,49.68,51600.0,40.6539,40.8016,40.6539,40.7852,51600.0
2014-03-20 10:10:00,49.67,49.72,49.64,49.66,80000.0,40.777,40.8181,40.7524,40.7688,80000.0
2014-03-20 10:15:00,49.66,49.74,49.63,49.63,51500.0,40.7688,40.8345,40.7442,40.7442,51500.0
2014-03-20 10:20:00,49.63,49.67,49.62,49.66,36800.0,40.7442,40.777,40.736,40.7688,36800.0
2014-03-20 10:25:00,49.65,49.72,49.65,49.72,33000.0,40.7606,40.8181,40.7606,40.8181,33000.0
2014-03-20 10:30:00,49.72,49.78,49.71,49.78,28100.0,40.8181,40.8673,40.8098,40.8673,28100.0
2014-03-20 10:35:00,49.79,49.8,49.75,49.78,29800.0,40.8755,40.8837,40.8427,40.8673,29800.0
2014-03-20 10:40:00,49.77,49.78,49.73,49.77,25600.0,40.8591,40.8673,40.8263,40.8591,25600.0
2014-03-20 10:45:00,49.77,49.77,49.73,49.75,17800.0,40.8591,40.8591,40.8263,40.8427,17800.0
2014-03-20 10:50:00,49.74,49.76,49.71,49.73,12700.0,40.8345,40.8509,40.8098,40.8263,12700.0
2014-03-20 10:55:00,49.72,49.77,49.72,49.77,4400.0,40.8181,40.8591,40.8181,40.8591,4400.0
2014-03-20 11:00:00,49.78,49.79,49.71,49.75,23100.0,40.8673,40.8755,40.8098,40.8427,23100.0
2014-03-20 11:05:00,49.75,49.75,49.68,49.74,26400.0,40.8427,40.8427,40.7852,40.8345,26400.0
2014-03-20 11:10:00,49.73,49.76,49.67,49.67,11300.0,40.8263,40.8509,40.777,40.777,11300.0
2014-03-20 11:15:00,49.68,49.74,49.68,49.73,5300.0,40.7852,40.8345,40.7852,40.8263,5300.0
2014-03-20 11:20:00,49.72,49.73,49.66,49.69,11200.0,40.8181,40.8263,40.7688,40.7934,11200.0
2014-03-20 11:25:00,49.71,49.77,49.7,49.77,8700.0,40.8098,40.8591,40.8016,40.8591,8700.0
2014-03-20 11:30:00,49.76,49.8,49.74,49.77,13300.0,40.8509,40.8837,40.8345,40.8591,13300.0
2014-03-20 11:35:00,49.78,49.78,49.69,49.72,11600.0,40.8673,40.8673,40.7934,40.8181,11600.0
2014-03-20 11:40:00,49.74,49.74,49.7,49.73,7900.0,40.8345,40.8345,40.8016,40.8263,7900.0
2014-03-20 11:45:00,49.73,49.77,49.7,49.72,21200.0,40.8263,40.8591,40.8016,40.8181,21200.0
2014-03-20 11:50:00,49.72,49.73,49.69,49.72,5800.0,40.8181,40.8263,40.7934,40.8181,5800.0
2014-03-20 11:55:00,49.72,49.73,49.7,49.71,5800.0,40.8181,40.8263,40.8016,40.8098,5800.0
2014-03-20 12:00:00,49.72,49.73,49.66,49.67,13200.0,40.8181,40.8263,40.7688,40.777,13200.0
2014-03-20 12:05:00,49.68,49.68,49.64,49.64,11800.0,40.7852,40.7852,40.7524,40.7524,11800.0
2014-03-20 12:10:00,49.64,49.69,49.63,49.69,8100.0,40.7524,40.7934,40.7442,40.7934,8100.0
2014-03-20 12:15:00,49.69,49.8,49.69,49.78,18500.0,40.7934,40.8837,40.7934,40.8673,18500.0
2014-03-20 12:20:00,49.78,49.83,49.77,49.77,21800.0,40.8673,40.9084,40.8591,40.8591,21800.0
2014-03-20 12:25:00,49.78,49.8,49.77,49.8,15900.0,40.8673,40.8837,40.8591,40.8837,15900.0
2014-03-20 12:30:00,49.8,49.8,49.79,49.8,9700.0,40.8837,40.8837,40.8755,40.8837,9700.0
2014-03-20 12:35:00,49.79,49.8,49.78,49.79,10500.0,40.8755,40.8837,40.8673,40.8755,10500.0
2014-03-20 12:40:00,49.8,49.8,49.79,49.79,10600.0,40.8837,40.8837,40.8755,40.8755,10600.0
2014-03-20 12:45:00,49.8,49.81,49.79,49.79,47300.0,40.8837,40.8919,40.8755,40.8755,47300.0
2014-03-20 12:50:00,49.79,49.8,49.78,49.8,10700.0,40.8755,40.8837,40.8673,40.8837,10700.0
2014-03-20 12:55:00,49.8,49.8,49.78,49.8,11200.0,40.8837,40.8837,40.8673,40.8837,11200.0
2014-03-20 13:00:00,49.79,49.8,49.78,49.79,10200.0,40.8755,40.8837,40.8673,40.8755,10200.0
2014-03-20 13:05:00,49.79,49.8,49.78,49.78,8700.0,40.8755,40.8837,40.8673,40.8673,8700.0
2014-03-20 13:10:00,49.78,49.8,49.76,49.8,12900.0,40.8673,40.8837,40.8509,40.8837,12900.0
2014-03-20 13:15:00,49.8,49.8,49.79,49.8,7600.0,40.8837,40.8837,40.8755,40.8837,7600.0
2014-03-20 13:20:00,49.8,49.81,49.78,49.78,13000.0,40.8837,40.8919,40.8673,40.8673,13000.0
2014-03-20 13:25:00,49.78,49.79,49.77,49.79,6800.0,40.8673,40.8755,40.8591,40.8755,6800.0
2014-03-20 13:30:00,49.79,49.8,49.79,49.8,12400.0,40.8755,40.8837,40.8755,40.8837,12400.0
2014-03-20 13:35:00,49.8,49.8,49.78,49.79,8400.0,40.8837,40.8837,40.8673,40.8755,8400.0
2014-03-20 13:40:00,49.79,49.8,49.78,49.78,11000.0,40.8755,40.8837,40.8673,40.8673,11000.0
2014-03-20 13:45:00,49.78,49.78,49.76,49.78,14800.0,40.8673,40.8673,40.8509,40.8673,14800.0
2014-03-20 13:50:00,49.79,49.8,49.77,49.79,11600.0,40.8755,40.8837,40.8591,40.8755,11600.0
2014-03-20 13:55:00,49.79,49.81,49.79,49.8,7900.0,40.8755,40.8919,40.8755,40.8837,7900.0
2014-03-20 14:00:00,49.81,49.82,49.76,49.78,18000.0,40.8919,40.9001,40.8509,40.8673,18000.0
2014-03-20 14:05:00,49.79,49.8,49.78,49.8,10100.0,40.8755,40.8837,40.8673,40.8837,10100.0
2014-03-20 14:10:00,49.8,49.81,49.75,49.75,36700.0,40.8837,40.8919,40.8427,40.8427,36700.0
2014-03-20 14:15:00,49.75,49.77,49.74,49.76,35600.0,40.8427,40.8591,40.8345,40.8509,35600.0
2014-03-20 14:20:00,49.76,49.76,49.74,49.76,7500.0,40.8509,40.8509,40.8345,40.8509,7500.0
2014-03-20 14:25:00,49.76,49.76,49.73,49.74,17300.0,40.8509,40.8509,40.8263,40.8345,17300.0
2014-03-20 14:30:00,49.74,49.75,49.72,49.74,20000.0,40.8345,40.8427,40.8181,40.8345,20000.0
2014-03-20 14:35:00,49.73,49.75,49.72,49.73,10100.0,40.8263,40.8427,40.8181,40.8263,10100.0
2014-03-20 14:40:00,49.74,49.74,49.73,49.73,8800.0,40.8345,40.8345,40.8263,40.8263,8800.0
2014-03-20 14:45:00,49.74,49.74,49.72,49.72,19900.0,40.8345,40.8345,40.8181,40.8181,19900.0
2014-03-20 14:50:00,49.73,49.74,49.71,49.74,10200.0,40.8263,40.8345,40.8098,40.8345,10200.0
2014-03-20 14:55:00,49.74,49.74,49.72,49.72,8300.0,40.8345,40.8345,40.8181,40.8181,8300.0
2014-03-20 15:00:00,49.73,49.73,49.71,49.71,13800.0,40.8263,40.8263,40.8098,40.8098,13800.0
2014-03-20 15:05:00,49.72,49.72,49.68,49.71,13800.0,40.8181,40.8181,40.7852,40.8098,13800.0
2014-03-20 15:10:00,49.71,49.71,49.7,49.71,12600.0,40.8098,40.8098,40.8016,40.8098,12600.0
2014-03-20 15:15:00,49.71,49.72,49.7,49.71,10600.0,40.8098,40.8181,40.8016,40.8098,10600.0
2014-03-20 15:20:00,49.72,49.72,49.7,49.7,17600.0,40.8181,40.8181,40.8016,40.8016,17600.0
2014-03-20 15:25:00,49.7,49.71,49.62,49.62,34100.0,40.8016,40.8098,40.736,40.736,34100.0
2014-03-20 15:30:00,49.63,49.68,49.62,49.66,30000.0,40.7442,40.7852,40.736,40.7688,30000.0
2014-03-20 15:35:00,49.67,49.72,49.66,49.72,24000.0,40.777,40.8181,40.7688,40.8181,24000.0
2014-03-20 15:40:00,49.72,49.74,49.72,49.73,17700.0,40.8181,40.8345,40.8181,40.8263,17700.0
2014-03-20 15:45:00,49.74,49.77,49.7,49.71,56000.0,40.8345,40.8591,40.8016,40.8098,56000.0
2014-03-20 15:50:00,49.71,49.71,49.69,49.69,33000.0,40.8098,40.8098,40.7934,40.7934,33000.0
2014-03-20 15:55:00,49.69,49.76,49.69,49.73,192100.0,40.7934,40.8509,40.7934,40.8263,192100.0
2014-03-21 09:30:00,50.12,50.21,49.96,50.08,614400.0,41.1464,41.2203,41.0151,41.1136,614400.0
2014-03-21 09:35:00,50.1,50.2,50.1,50.14,22700.0,41.13,41.2121,41.13,41.1629,22700.0
2014-03-21 09:40:00,50.13,50.13,50.02,50.04,14300.0,41.1546,41.1546,41.0643,41.0808,14300.0
2014-03-21 09:45:00,50.03,50.09,49.99,50.03,15900.0,41.0725,41.1218,41.0397,41.0725,15900.0
2014-03-21 09:50:00,50.07,50.14,50.07,50.12,14700.0,41.1054,41.1629,41.1054,41.1464,14700.0
2014-03-21 09:55:00,50.12,50.22,50.1,50.18,19500.0,41.1464,41.2285,41.13,41.1957,19500.0
2014-03-21 10:00:00,50.18,50.27,50.17,50.25,27600.0,41.1957,41.2696,41.1875,41.2532,27600.0
2014-03-21 10:05:00,50.25,50.28,50.17,50.17,23800.0,41.2532,41.2778,41.1875,41.1875,23800.0
2014-03-21 10:10:00,50.16,50.28,50.16,50.27,26600.0,41.1793,41.2778,41.1793,41.2696,26600.0
2014-03-21 10:15:00,50.27,50.28,50.17,50.18,40000.0,41.2696,41.2778,41.1875,41.1957,40000.0
2014-03-21 10:20:00,50.19,50.24,50.19,50.22,21900.0,41.2039,41.245,41.2039,41.2285,21900.0
2014-03-21 10:25:00,50.21,50.29,50.18,50.28,27300.0,41.2203,41.286,41.1957,41.2778,27300.0
2014-03-21 10:30:00,50.26,50.29,50.23,50.29,12400.0,41.2614,41.286,41.2367,41.286,12400.0
2014-03-21 10:35:00,50.29,50.31,50.27,50.31,15100.0,41.286,41.3024,41.2696,41.3024,15100.0
2014-03-21 10:40:00,50.31,50.33,50.27,50.29,14400.0,41.3024,41.3188,41.2696,41.286,14400.0
2014-03-21 10:45:00,50.29,50.31,50.27,50.29,13100.0,41.286,41.3024,41.2696,41.286,13100.0
2014-03-21 10:50:00,50.29,50.31,50.26,50.29,10600.0,41.286,41.3024,41.2614,41.286,10600.0
2014-03-21 10:55:00,50.28,50.33,50.26,50.32,23900.0,41.2778,41.3188,41.2614,41.3106,23900.0
2014-03-21 11:00:00,50.32,50.37,50.32,50.37,13100.0,41.3106,41.3517,41.3106,41.3517,13100.0
2014-03-21 11:05:00,50.37,50.38,50.35,50.37,9000.0,41.3517,41.3599,41.3353,41.3517,9000.0
2014-03-21 11:10:00,50.38,50.41,50.36,50.41,8700.0,41.3599,41.3845,41.3435,41.3845,8700.0
2014-03-21 11:15:00,50.4,50.45,50.4,50.44,11700.0,41.3763,41.4174,41.3763,41.4091,11700.0
2014-03-21 11:20:00,50.44,50.48,50.43,50.47,9000.0,41.4091,41.442,41.4009,41.4338,9000.0
2014-03-21 11:25:00,50.47,50.47,50.43,50.47,11000.0,41.4338,41.4338,41.4009,41.4338,11000.0
2014-03-21 11:30:00,50.48,50.48,50.42,50.45,14000.0,41.442,41.442,41.3927,41.4174,14000.0
2014-03-21 11:35:00,50.44,50.44,50.38,50.39,10400.0,41.4091,41.4091,41.3599,41.3681,10400.0
2014-03-21 11:40:00,50.39,50.42,50.39,50.4,8500.0,41.3681,41.3927,41.3681,41.3763,8500.0
2014-03-21 11:45:00,50.4,50.44,50.39,50.4,14400.0,41.3763,41.4091,41.3681,41.3763,14400.0
2014-03-21 11:50:00,50.39,50.42,50.37,50.4,20100.0,41.3681,41.3927,41.3517,41.3763,20100.0
2014-03-21 11:55:00,50.4,50.44,50.4,50.44,10900.0,41.3763,41.4091,41.3763,41.4091,10900.0
2014-03-21 12:00:00,50.44,50.46,50.43,50.43,7800.0,41.4091,41.4256,41.4009,41.4009,7800.0
2014-03-21 12:05:00,50.42,50.47,50.42,50.43,12100.0,41.3927,41.4338,41.3927,41.4009,12100.0
2014-03-21 12:10:00,50.43,50.43,50.37,50.38,10600.0,41.4009,41.4009,41.3517,41.3599,10600.0
2014-03-21 12:15:00,50.38,50.38,50.36,50.38,5800.0,41.3599,41.3599,41.3435,41.3599,5800.0
2014-03-21 12:20:00,50.38,50.41,50.32,50.33,12400.0,41.3599,41.3845,41.3106,41.3188,12400.0
2014-03-21 12:25:00,50.34,50.35,50.29,50.29,15300.0,41.327,41.3353,41.286,41.286,15300.0
2014-03-21 12:30:00,50.29,50.29,50.26,50.26,11000.0,41.286,41.286,41.2614,41.2614,11000.0
2014-03-21 12:35:00,50.26,50.26,50.24,50.26,5700.0,41.2614,41.2614,41.245,41.2614,5700.0
2014-03-21 12:40:00,50.25,50.27,50.24,50.26,10500.0,41.2532,41.2696,41.245,41.2614,10500.0
2014-03-21 12:45:00,50.26,50.3,50.25,50.25,9600.0,41.2614,41.2942,41.2532,41.2532,9600.0
2014-03-21 12:50:00,50.24,50.24,50.19,50.23,10700.0,41.245,41.245,41.2039,41.2367,10700.0
2014-03-21 12:55:00,50.23,50.24,50.2,50.21,13100.0,41.2367,41.245,41.2121,41.2203,13100.0
2014-03-21 13:00:00,50.21,50.23,50.19,50.21,9700.0,41.2203,41.2367,41.2039,41.2203,9700.0
2014-03-21 13:05:00,50.2,50.25,50.2,50.22,8300.0,41.2121,41.2532,41.2121,41.2285,8300.0
2014-03-21 13:10:00,50.21,50.22,50.16,50.2,15700.0,41.2203,41.2285,41.1793,41.2121,15700.0
2014-03-21 13:15:00,50.19,50.2,50.16,50.17,10500.0,41.2039,41.2121,41.1793,41.1875,10500.0
2014-03-21 13:20:00,50.17,50.17,50.12,50.13,12500.0,41.1875,41.1875,41.1464,41.1546,12500.0
2014-03-21 13:25:00,50.12,50.12,50.09,50.12,13700.0,41.1464,41.1464,41.1218,41.1464,13700.0
2014-03-21 13:30:00,50.13,50.13,50.09,50.12,10600.0,41.1546,41.1546,41.1218,41.1464,10600.0
2014-03-21 13:35:00,50.11,50.14,50.1,50.14,10500.0,41.1382,41.1629,41.13,41.1629,10500.0
2014-03-21 13:40:00,50.13,50.14,50.07,50.07,8300.0,41.1546,41.1629,41.1054,41.1054,8300.0
2014-03-21 13:45:00,50.06,50.07,50.05,50.07,10600.0,41.0972,41.1054,41.089,41.1054,10600.0
2014-03-21 13:50:00,50.07,50.15,50.07,50.12,18200.0,41.1054,41.1711,41.1054,41.1464,18200.0
2014-03-21 13:55:00,50.12,50.13,50.07,50.09,12100.0,41.1464,41.1546,41.1054,41.1218,12100.0
2014-03-21 14:00:00,50.08,50.11,50.06,50.08,9200.0,41.1136,41.1382,41.0972,41.1136,9200.0
2014-03-21 14:05:00,50.09,50.12,50.08,50.12,7800.0,41.1218,41.1464,41.1136,41.1464,7800.0
2014-03-21 14:10:00,50.12,50.13,50.05,50.05,11500.0,41.1464,41.1546,41.089,41.089,11500.0
2014-03-21 14:15:00,50.05,50.1,50.03,50.04,16300.0,41.089,41.13,41.0725,41.0808,16300.0
2014-03-21 14:20:00,50.04,50.06,50.04,50.05,6900.0,41.0808,41.0972,41.0808,41.089,6900.0
2014-03-21 14:25:00,50.05,50.06,50.02,50.02,9500.0,41.089,41.0972,41.0643,41.0643,9500.0
2014-03-21 14:30:00,50.01,50.02,49.97,50.0,21100.0,41.0561,41.0643,41.0233,41.0479,21100.0
2014-03-21 14:35:00,50.01,50.08,50.0,50.08,14300.0,41.0561,41.1136,41.0479,41.1136,14300.0
2014-03-21 14:40:00,50.08,50.09,50.04,50.08,11200.0,41.1136,41.1218,41.0808,41.1136,11200.0
2014-03-21 14:45:00,50.08,50.1,50.06,50.07,11600.0,41.1136,41.13,41.0972,41.1054,11600.0
2014-03-21 14:50:00,50.07,50.09,50.05,50.08,13600.0,41.1054,41.1218,41.089,41.1136,13600.0
2014-03-21 14:55:00,50.08,50.1,50.06,50.08,8400.0,41.1136,41.13,41.0972,41.1136,8400.0
2014-03-21 15:00:00,50.07,50.07,50.01,50.02,12800.0,41.1054,41.1054,41.0561,41.0643,12800.0
2014-03-21 15:05:00,50.01,50.06,50.01,50.06,19400.0,41.0561,41.0972,41.0561,41.0972,19400.0
2014-03-21 15:10:00,50.06,50.1,50.04,50.04,10900.0,41.0972,41.13,41.0808,41.0808,10900.0
2014-03-21 15:15:00,50.05,50.06,50.01,50.03,15100.0,41.089,41.0972,41.0561,41.0725,15100.0
2014-03-21 15:20:00,50.03,50.06,50.0,50.05,19000.0,41.0725,41.0972,41.0479,41.089,19000.0
2014-03-21 15:25:00,50.05,50.12,50.05,50.11,18600.0,41.089,41.1464,41.089,41.1382,18600.0
2014-03-21 15:30:00,50.11,50.11,50.03,50.03,16900.0,41.1382,41.1382,41.0725,41.0725,16900.0
2014-03-21 15:35:00,50.03,50.04,50.0,50.0,15500.0,41.0725,41.0808,41.0479,41.0479,15500.0
2014-03-21 15:40:00,50.01,50.04,49.97,50.04,41700.0,41.0561,41.0808,41.0233,41.0808,41700.0
2014-03-21 15:45:00,50.03,50.04,49.97,49.97,73200.0,41.0725,41.0808,41.0233,41.0233,73200.0
2014-03-21 15:50:00,49.98,50.0,49.97,49.98,44500.0,41.0315,41.0479,41.0233,41.0315,44500.0
2014-03-21 15:55:00,49.99,50.0,49.94,49.97,176900.0,41.0397,41.0479,40.9987,41.0233,176900.0
2014-03-24 09:30:00,50.12,50.29,50.12,50.26,42900.0,41.1464,41.286,41.1464,41.2614,42900.0
2014-03-24 09:35:00,50.27,50.28,50.09,50.11,16700.0,41.2696,41.2778,41.1218,41.1382,16700.0
2014-03-24 09:40:00,50.1,50.12,50.06,50.1,18500.0,41.13,41.1464,41.0972,41.13,18500.0
2014-03-24 09:45:00,50.09,50.1,50.01,50.08,14700.0,41.1218,41.13,41.0561,41.1136,14700.0
2014-03-24 09:50:00,50.09,50.15,50.04,50.12,37200.0,41.1218,41.1711,41.0808,41.1464,37200.0
2014-03-24 09:55:00,50.11,50.15,49.98,49.99,17700.0,41.1382,41.1711,41.0315,41.0397,17700.0
2014-03-24 10:00:00,49.98,49.99,49.86,49.91,23300.0,41.0315,41.0397,40.933,40.974,23300.0
2014-03-24 10:05:00,49.91,49.91,49.79,49.82,21600.0,40.974,40.974,40.8755,40.9001,21600.0
2014-03-24 10:10:00,49.81,49.81,49.71,49.71,29300.0,40.8919,40.8919,40.8098,40.8098,29300.0
2014-03-24 10:15:00,49.71,49.73,49.68,49.72,17100.0,40.8098,40.8263,40.7852,40.8181,17100.0
2014-03-24 10:20:00,49.72,49.72,49.68,49.68,15300.0,40.8181,40.8181,40.7852,40.7852,15300.0
2014-03-24 10:25:00,49.68,49.68,49.61,49.63,22200.0,40.7852,40.7852,40.7277,40.7442,22200.0
2014-03-24 10:30:00,49.63,49.64,49.52,49.59,30300.0,40.7442,40.7524,40.6539,40.7113,30300.0
2014-03-24 10:35:00,49.58,49.66,49.58,49.66,22900.0,40.7031,40.7688,40.7031,40.7688,22900.0
2014-03-24 10:40:00,49.66,49.66,49.61,49.61,20200.0,40.7688,40.7688,40.7277,40.7277,20200.0
2014-03-24 10:45:00,49.61,49.63,49.58,49.59,18900.0,40.7277,40.7442,40.7031,40.7113,18900.0
2014-03-24 10:50:00,49.59,49.63,49.57,49.57,16200.0,40.7113,40.7442,40.6949,40.6949,16200.0
2014-03-24 10:55:00,49.56,49.56,49.52,49.54,16200.0,40.6867,40.6867,40.6539,40.6703,16200.0
2014-03-24 11:00:00,49.53,49.55,49.46,49.55,21900.0,40.6621,40.6785,40.6046,40.6785,21900.0
2014-03-24 11:05:00,49.54,49.54,49.5,49.54,19500.0,40.6703,40.6703,40.6374,40.6703,19500.0
2014-03-24 11:10:00,49.55,49.57,49.51,49.55,17600.0,40.6785,40.6949,40.6457,40.6785,17600.0
2014-03-24 11:15:00,49.55,49.58,49.54,49.57,11300.0,40.6785,40.7031,40.6703,40.6949,11300.0
2014-03-24 11:20:00,49.56,49.57,49.52,49.55,15000.0,40.6867,40.6949,40.6539,40.6785,15000.0
2014-03-24 11:25:00,49.55,49.56,49.52,49.52,14500.0,40.6785,40.6867,40.6539,40.6539,14500.0
2014-03-24 11:30:00,49.52,49.52,49.48,49.5,15400.0,40.6539,40.6539,40.621,40.6374,15400.0
2014-03-24 11:35:00,49.51,49.52,49.47,49.47,14000.0,40.6457,40.6539,40.6128,40.6128,14000.0
2014-03-24 11:40:00,49.47,49.48,49.42,49.45,15000.0,40.6128,40.621,40.5718,40.5964,15000.0
2014-03-24 11:45:00,49.44,49.46,49.42,49.44,14800.0,40.5882,40.6046,40.5718,40.5882,14800.0
2014-03-24 11:50:00,49.45,49.5,49.45,49.5,5500.0,40.5964,40.6374,40.5964,40.6374,5500.0
2014-03-24 11:55:00,49.49,49.51,49.45,49.48,13600.0,40.6292,40.6457,40.5964,40.621,13600.0
2014-03-24 12:00:00,49.48,49.48,49.44,49.48,15000.0,40.621,40.621,40.5882,40.621,15000.0
2014-03-24 12:05:00,49.48,49.5,49.46,49.48,9400.0,40.621,40.6374,40.6046,40.621,9400.0
2014-03-24 12:10:00,49.47,49.47,49.38,49.38,16000.0,40.6128,40.6128,40.5389,40.5389,16000.0
2014-03-24 12:15:00,49.38,49.4,49.35,49.36,17400.0,40.5389,40.5553,40.5143,40.5225,17400.0
2014-03-24 12:20:00,49.36,49.36,49.32,49.32,11800.0,40.5225,40.5225,40.4897,40.4897,11800.0
2014-03-24 12:25:00,49.32,49.34,49.27,49.28,30900.0,40.4897,40.5061,40.4486,40.4568,30900.0
2014-03-24 12:30:00,49.28,49.29,49.25,49.26,44900.0,40.4568,40.465,40.4322,40.4404,44900.0
2014-03-24 12:35:00,49.27,49.3,49.23,49.23,37100.0,40.4486,40.4733,40.4158,40.4158,37100.0
2014-03-24 12:40:00,49.23,49.26,49.2,49.21,22800.0,40.4158,40.4404,40.3912,40.3994,22800.0
2014-03-24 12:45:00,49.2,49.22,49.19,49.19,10600.0,40.3912,40.4076,40.3829,40.3829,10600.0
2014-03-24 12:50:00,49.2,49.23,49.2,49.21,14900.0,40.3912,40.4158,40.3912,40.3994,14900.0
2014-03-24 12:55:00,49.21,49.23,49.2,49.23,20400.0,40.3994,40.4158,40.3912,40.4158,20400.0
2014-03-24 13:00:00,49.23,49.29,49.22,49.27,38600.0,40.4158,40.465,40.4076,40.4486,38600.0
2014-03-24 13:05:00,49.27,49.27,49.24,49.24,10000.0,40.4486,40.4486,40.424,40.424,10000.0
2014-03-24 13:10:00,49.25,49.25,49.21,49.21,12700.0,40.4322,40.4322,40.3994,40.3994,12700.0
2014-03-24 13:15:00,49.21,49.21,49.19,49.2,30600.0,40.3994,40.3994,40.3829,40.3912,30600.0
2014-03-24 13:20:00,49.2,49.23,49.2,49.22,22100.0,40.3912,40.4158,40.3912,40.4076,22100.0
2014-03-24 13:25:00,49.21,49.24,49.18,49.24,26200.0,40.3994,40.424,40.3747,40.424,26200.0
2014-03-24 13:30:00,49.24,49.3,49.24,49.3,25400.0,40.424,40.4733,40.424,40.4733,25400.0
2014-03-24 13:35:00,49.3,49.31,49.28,49.28,21200.0,40.4733,40.4815,40.4568,40.4568,21200.0
2014-03-24 13:40:00,49.27,49.3,49.27,49.27,21400.0,40.4486,40.4733,40.4486,40.4486,21400.0
2014-03-24 13:45:00,49.28,49.28,49.24,49.24,22200.0,40.4568,40.4568,40.424,40.424,22200.0
2014-03-24 13:50:00,49.25,49.25,49.23,49.24,18300.0,40.4322,40.4322,40.4158,40.424,18300.0
2014-03-24 13:55:00,49.24,49.27,49.23,49.26,30400.0,40.424,40.4486,40.4158,40.4404,30400.0
2014-03-24 14:00:00,49.27,49.28,49.27,49.28,19700.0,40.4486,40.4568,40.4486,40.4568,19700.0
2014-03-24 14:05:00,49.28,49.28,49.2,49.2,21200.0,40.4568,40.4568,40.3912,40.3912,21200.0
2014-03-24 14:10:00,49.21,49.22,49.15,49.16,50900.0,40.3994,40.4076,40.3501,40.3583,50900.0
2014-03-24 14:15:00,49.16,49.17,49.1,49.11,20100.0,40.3583,40.3665,40.3091,40.3173,20100.0
2014-03-24 14:20:00,49.12,49.14,49.11,49.14,29900.0,40.3255,40.3419,40.3173,40.3419,29900.0
2014-03-24 14:25:00,49.14,49.2,49.13,49.19,26500.0,40.3419,40.3912,40.3337,40.3829,26500.0
2014-03-24 14:30:00,49.19,49.19,49.13,49.15,27700.0,40.3829,40.3829,40.3337,40.3501,27700.0
2014-03-24 14:35:00,49.15,49.16,49.13,49.13,17900.0,40.3501,40.3583,40.3337,40.3337,17900.0
2014-03-24 14:40:00,49.14,49.18,49.13,49.17,38400.0,40.3419,40.3747,40.3337,40.3665,38400.0
2014-03-24 14:45:00,49.17,49.21,49.16,49.17,32500.0,40.3665,40.3994,40.3583,40.3665,32500.0
2014-03-24 14:50:00,49.16,49.19,49.15,49.15,38800.0,40.3583,40.3829,40.3501,40.3501,38800.0
2014-03-24 14:55:00,49.15,49.17,49.14,49.15,35900.0,40.3501,40.3665,40.3419,40.3501,35900.0
2014-03-24 15:00:00,49.16,49.16,49.14,49.16,33000.0,40.3583,40.3583,40.3419,40.3583,33000.0
2014-03-24 15:05:00,49.16,49.17,49.15,49.17,26800.0,40.3583,40.3665,40.3501,40.3665,26800.0
2014-03-24 15:10:00,49.17,49.17,49.13,49.16,26600.0,40.3665,40.3665,40.3337,40.3583,26600.0
2014-03-24 15:15:00,49.16,49.19,49.14,49.19,25600.0,40.3583,40.3829,40.3419,40.3829,25600.0
2014-03-24 15:20:00,49.18,49.22,49.18,49.22,39700.0,40.3747,40.4076,40.3747,40.4076,39700.0
2014-03-24 15:25:00,49.23,49.26,49.19,49.25,57000.0,40.4158,40.4404,40.3829,40.4322,57000.0
2014-03-24 15:30:00,49.26,49.31,49.25,49.3,25100.0,40.4404,40.4815,40.4322,40.4733,25100.0
2014-03-24 15:35:00,49.3,49.3,49.29,49.29,25900.0,40.4733,40.4733,40.465,40.465,25900.0
2014-03-24 15:40:00,49.3,49.31,49.29,49.31,31500.0,40.4733,40.4815,40.465,40.4815,31500.0
2014-03-24 15:45:00,49.31,49.31,49.28,49.28,47200.0,40.4815,40.4815,40.4568,40.4568,47200.0
2014-03-24 15:50:00,49.28,49.28,49.22,49.23,81400.0,40.4568,40.4568,40.4076,40.4158,81400.0
2014-03-24 15:55:00,49.22,49.25,49.19,49.22,304400.0,40.4076,40.4322,40.3829,40.4076,304400.0
2014-03-25 09:30:00,49.51,49.54,49.42,49.42,21000.0,40.6457,40.6703,40.5718,40.5718,21000.0
2014-03-25 09:35:00,49.46,49.51,49.37,49.39,11600.0,40.6046,40.6457,40.5307,40.5471,11600.0
2014-03-25 09:40:00,49.41,49.46,49.38,49.43,5700.0,40.5636,40.6046,40.5389,40.58,5700.0
2014-03-25 09:45:00,49.43,49.5,49.42,49.43,8100.0,40.58,40.6374,40.5718,40.58,8100.0
2014-03-25 09:50:00,49.44,49.46,49.41,49.43,4000.0,40.5882,40.6046,40.5636,40.58,4000.0
2014-03-25 09:55:00,49.42,49.42,49.4,49.41,7200.0,40.5718,40.5718,40.5553,40.5636,7200.0
2014-03-25 10:00:00,49.42,49.45,49.31,49.37,22200.0,40.5718,40.5964,40.4815,40.5307,22200.0
2014-03-25 10:05:00,49.37,49.44,49.35,49.44,17400.0,40.5307,40.5882,40.5143,40.5882,17400.0
2014-03-25 10:10:00,49.45,49.53,49.42,49.44,17000.0,40.5964,40.6621,40.5718,40.5882,17000.0
2014-03-25 10:15:00,49.43,49.43,49.38,49.38,5500.0,40.58,40.58,40.5389,40.5389,5500.0
2014-03-25 10:20:00,49.38,49.4,49.35,49.35,8000.0,40.5389,40.5553,40.5143,40.5143,8000.0
2014-03-25 10:25:00,49.35,49.38,49.33,49.37,12100.0,40.5143,40.5389,40.4979,40.5307,12100.0
2014-03-25 10:30:00,49.37,49.38,49.32,49.34,14200.0,40.5307,40.5389,40.4897,40.5061,14200.0
2014-03-25 10:35:00,49.36,49.43,49.33,49.41,40700.0,40.5225,40.58,40.4979,40.5636,40700.0
2014-03-25 10:40:00,49.4,49.46,49.39,49.39,29500.0,40.5553,40.6046,40.5471,40.5471,29500.0
2014-03-25 10:45:00,49.4,49.41,49.3,49.3,15800.0,40.5553,40.5636,40.4733,40.4733,15800.0
2014-03-25 10:50:00,49.3,49.32,49.27,49.3,20800.0,40.4733,40.4897,40.4486,40.4733,20800.0
2014-03-25 10:55:00,49.29,49.29,49.23,49.26,18600.0,40.465,40.465,40.4158,40.4404,18600.0
2014-03-25 11:00:00,49.25,49.3,49.24,49.29,13900.0,40.4322,40.4733,40.424,40.465,13900.0
2014-03-25 11:05:00,49.28,49.31,49.27,49.28,10400.0,40.4568,40.4815,40.4486,40.4568,10400.0
2014-03-25 11:10:00,49.28,49.29,49.25,49.28,11000.0,40.4568,40.465,40.4322,40.4568,11000.0
2014-03-25 11:15:00,49.28,49.3,49.27,49.29,28700.0,40.4568,40.4733,40.4486,40.465,28700.0
2014-03-25 11:20:00,49.29,49.34,49.28,49.29,17000.0,40.465,40.5061,40.4568,40.465,17000.0
2014-03-25 11:25:00,49.29,49.29,49.2,49.24,7300.0,40.465,40.465,40.3912,40.424,7300.0
2014-03-25 11:30:00,49.23,49.25,49.18,49.18,10600.0,40.4158,40.4322,40.3747,40.3747,10600.0
2014-03-25 11:35:00,49.18,49.21,49.16,49.17,11900.0,40.3747,40.3994,40.3583,40.3665,11900.0
2014-03-25 11:40:00,49.17,49.22,49.16,49.21,10200.0,40.3665,40.4076,40.3583,40.3994,10200.0
2014-03-25 11:45:00,49.21,49.23,49.17,49.2,11300.0,40.3994,40.4158,40.3665,40.3912,11300.0
2014-03-25 11:50:00,49.2,49.2,49.14,49.15,9900.0,40.3912,40.3912,40.3419,40.3501,9900.0
2014-03-25 11:55:00,49.16,49.18,49.14,49.18,11400.0,40.3583,40.3747,40.3419,40.3747,11400.0
2014-03-25 12:00:00,49.17,49.17,49.13,49.17,10100.0,40.3665,40.3665,40.3337,40.3665,10100.0
2014-03-25 12:05:00,49.16,49.2,49.15,49.16,14000.0,40.3583,40.3912,40.3501,40.3583,14000.0
2014-03-25 12:10:00,49.16,49.2,49.16,49.19,9800.0,40.3583,40.3912,40.3583,40.3829,9800.0
2014-03-25 12:15:00,49.19,49.21,49.18,49.19,7700.0,40.3829,40.3994,40.3747,40.3829,7700.0
2014-03-25 12:20:00,49.19,49.2,49.16,49.17,4200.0,40.3829,40.3912,40.3583,40.3665,4200.0
2014-03-25 12:25:00,49.17,49.18,49.11,49.14,9900.0,40.3665,40.3747,40.3173,40.3419,9900.0
2014-03-25 12:30:00,49.14,49.21,49.14,49.2,11000.0,40.3419,40.3994,40.3419,40.3912,11000.0
2014-03-25 12:35:00,49.2,49.21,49.19,49.2,5300.0,40.3912,40.3994,40.3829,40.3912,5300.0
2014-03-25 12:40:00,49.21,49.22,49.19,49.2,6700.0,40.3994,40.4076,40.3829,40.3912,6700.0
2014-03-25 12:45:00,49.2,49.23,49.19,49.22,7100.0,40.3912,40.4158,40.3829,40.4076,7100.0
2014-03-25 12:50:00,49.22,49.23,49.21,49.21,7200.0,40.4076,40.4158,40.3994,40.3994,7200.0
2014-03-25 12:55:00,49.21,49.24,49.21,49.22,4500.0,40.3994,40.424,40.3994,40.4076,4500.0
2014-03-25 13:00:00,49.21,49.23,49.19,49.2,11600.0,40.3994,40.4158,40.3829,40.3912,11600.0
2014-03-25 13:05:00,49.2,49.23,49.19,49.23,1700.0,40.3912,40.4158,40.3829,40.4158,1700.0
2014-03-25 13:10:00,49.24,49.24,49.2,49.2,5300.0,40.424,40.424,40.3912,40.3912,5300.0
2014-03-25 13:15:00,49.2,49.22,49.2,49.22,4800.0,40.3912,40.4076,40.3912,40.4076,4800.0
2014-03-25 13:20:00,49.23,49.27,49.23,49.26,20000.0,40.4158,40.4486,40.4158,40.4404,20000.0
2014-03-25 13:25:00,49.26,49.29,49.26,49.28,7400.0,40.4404,40.465,40.4404,40.4568,7400.0
2014-03-25 13:30:00,49.28,49.32,49.28,49.31,8000.0,40.4568,40.4897,40.4568,40.4815,8000.0
2014-03-25 13:35:00,49.31,49.31,49.28,49.31,13300.0,40.4815,40.4815,40.4568,40.4815,13300.0
2014-03-25 13:40:00,49.31,49.33,49.3,49.33,5000.0,40.4815,40.4979,40.4733,40.4979,5000.0
2014-03-25 13:45:00,49.34,49.35,49.33,49.34,9000.0,40.5061,40.5143,40.4979,40.5061,9000.0
2014-03-25 13:50:00,49.35,49.35,49.31,49.31,9100.0,40.5143,40.5143,40.4815,40.4815,9100.0
2014-03-25 13:55:00,49.31,49.34,49.3,49.33,9900.0,40.4815,40.5061,40.4733,40.4979,9900.0
2014-03-25 14:00:00,49.34,49.37,49.33,49.35,15800.0,40.5061,40.5307,40.4979,40.5143,15800.0
2014-03-25 14:05:00,49.35,49.36,49.34,49.36,8200.0,40.5143,40.5225,40.5061,40.5225,8200.0
2014-03-25 14:10:00,49.35,49.41,49.35,49.39,15500.0,40.5143,40.5636,40.5143,40.5471,15500.0
2014-03-25 14:15:00,49.4,49.4,49.34,49.34,18100.0,40.5553,40.5553,40.5061,40.5061,18100.0
2014-03-25 14:20:00,49.35,49.37,49.34,49.35,9900.0,40.5143,40.5307,40.5061,40.5143,9900.0
2014-03-25 14:25:00,49.36,49.36,49.3,49.3,15600.0,40.5225,40.5225,40.4733,40.4733,15600.0
2014-03-25 14:30:00,49.3,49.31,49.28,49.29,11800.0,40.4733,40.4815,40.4568,40.465,11800.0
2014-03-25 14:35:00,49.29,49.38,49.29,49.38,11000.0,40.465,40.5389,40.465,40.5389,11000.0
2014-03-25 14:40:00,49.38,49.38,49.35,49.38,12500.0,40.5389,40.5389,40.5143,40.5389,12500.0
2014-03-25 14:45:00,49.38,49.41,49.37,49.38,17100.0,40.5389,40.5636,40.5307,40.5389,17100.0
2014-03-25 14:50:00,49.37,49.38,49.36,49.37,13400.0,40.5307,40.5389,40.5225,40.5307,13400.0
2014-03-25 14:55:00,49.38,49.4,49.35,49.39,52400.0,40.5389,40.5553,40.5143,40.5471,52400.0
2014-03-25 15:00:00,49.39,49.4,49.38,49.39,14100.0,40.5471,40.5553,40.5389,40.5471,14100.0
2014-03-25 15:05:00,49.38,49.4,49.37,49.39,14300.0,40.5389,40.5553,40.5307,40.5471,14300.0
2014-03-25 15:10:00,49.38,49.41,49.37,49.41,8800.0,40.5389,40.5636,40.5307,40.5636,8800.0
2014-03-25 15:15:00,49.41,49.44,49.4,49.44,18900.0,40.5636,40.5882,40.5553,40.5882,18900.0
2014-03-25 15:20:00,49.44,49.46,49.4,49.41,10900.0,40.5882,40.6046,40.5553,40.5636,10900.0
2014-03-25 15:25:00,49.41,49.41,49.4,49.4,8000.0,40.5636,40.5636,40.5553,40.5553,8000.0
2014-03-25 15:30:00,49.41,49.43,49.37,49.4,27700.0,40.5636,40.58,40.5307,40.5553,27700.0
2014-03-25 15:35:00,49.39,49.42,49.39,49.4,18700.0,40.5471,40.5718,40.5471,40.5553,18700.0
2014-03-25 15:40:00,49.41,49.42,49.4,49.41,19600.0,40.5636,40.5718,40.5553,40.5636,19600.0
2014-03-25 15:45:00,49.4,49.41,49.31,49.32,39500.0,40.5553,40.5636,40.4815,40.4897,39500.0
2014-03-25 15:50:00,49.33,49.33,49.29,49.31,79300.0,40.4979,40.4979,40.465,40.4815,79300.0
2014-03-25 15:55:00,49.32,49.32,49.26,49.29,193600.0,40.4897,40.4897,40.4404,40.465,193600.0
2014-03-26 09:30:00,49.55,49.61,49.45,49.49,33600.0,40.6785,40.7277,40.5964,40.6292,33600.0
2014-03-26 09:35:00,49.45,49.48,49.34,49.48,17700.0,40.5964,40.621,40.5061,40.621,17700.0
2014-03-26 09:40:00,49.48,49.51,49.4,49.4,8000.0,40.621,40.6457,40.5553,40.5553,8000.0
2014-03-26 09:45:00,49.4,49.42,49.31,49.35,15100.0,40.5553,40.5718,40.4815,40.5143,15100.0
2014-03-26 09:50:00,49.35,49.39,49.23,49.35,34000.0,40.5143,40.5471,40.4158,40.5143,34000.0
2014-03-26 09:55:00,49.37,49.4,49.31,49.31,12000.0,40.5307,40.5553,40.4815,40.4815,12000.0
2014-03-26 10:00:00,49.28,49.3,49.23,49.27,19000.0,40.4568,40.4733,40.4158,40.4486,19000.0
2014-03-26 10:05:00,49.26,49.3,49.24,49.29,22600.0,40.4404,40.4733,40.424,40.465,22600.0
2014-03-26 10:10:00,49.27,49.4,49.27,49.34,20900.0,40.4486,40.5553,40.4486,40.5061,20900.0
2014-03-26 10:15:00,49.34,49.35,49.26,49.29,23900.0,40.5061,40.5143,40.4404,40.465,23900.0
2014-03-26 10:20:00,49.27,49.33,49.25,49.27,17100.0,40.4486,40.4979,40.4322,40.4486,17100.0
2014-03-26 10:25:00,49.27,49.32,49.25,49.32,10000.0,40.4486,40.4897,40.4322,40.4897,10000.0
2014-03-26 10:30:00,49.31,49.32,49.26,49.29,14900.0,40.4815,40.4897,40.4404,40.465,14900.0
2014-03-26 10:35:00,49.28,49.34,49.27,49.34,8800.0,40.4568,40.5061,40.4486,40.5061,8800.0
2014-03-26 10:40:00,49.33,49.33,49.26,49.26,12800.0,40.4979,40.4979,40.4404,40.4404,12800.0
2014-03-26 10:45:00,49.25,49.3,49.23,49.26,13600.0,40.4322,40.4733,40.4158,40.4404,13600.0
2014-03-26 10:50:00,49.26,49.31,49.24,49.25,18200.0,40.4404,40.4815,40.424,40.4322,18200.0
2014-03-26 10:55:00,49.25,49.31,49.25,49.26,10200.0,40.4322,40.4815,40.4322,40.4404,10200.0
2014-03-26 11:00:00,49.26,49.33,49.26,49.32,11700.0,40.4404,40.4979,40.4404,40.4897,11700.0
2014-03-26 11:05:00,49.32,49.36,49.32,49.34,9700.0,40.4897,40.5225,40.4897,40.5061,9700.0
2014-03-26 11:10:00,49.33,49.36,49.33,49.36,9900.0,40.4979,40.5225,40.4979,40.5225,9900.0
2014-03-26 11:15:00,49.36,49.4,49.35,49.39,12000.0,40.5225,40.5553,40.5143,40.5471,12000.0
2014-03-26 11:20:00,49.39,49.42,49.38,49.4,6600.0,40.5471,40.5718,40.5389,40.5553,6600.0
2014-03-26 11:25:00,49.39,49.43,49.38,49.38,14800.0,40.5471,40.58,40.5389,40.5389,14800.0
2014-03-26 11:30:00,49.38,49.38,49.33,49.33,8300.0,40.5389,40.5389,40.4979,40.4979,8300.0
2014-03-26 11:35:00,49.32,49.35,49.32,49.35,5100.0,40.4897,40.5143,40.4897,40.5143,5100.0
2014-03-26 11:40:00,49.34,49.36,49.27,49.28,7800.0,40.5061,40.5225,40.4486,40.4568,7800.0
2014-03-26 11:45:00,49.28,49.29,49.24,49.28,9300.0,40.4568,40.465,40.424,40.4568,9300.0
2014-03-26 11:50:00,49.28,49.34,49.28,49.28,11300.0,40.4568,40.5061,40.4568,40.4568,11300.0
2014-03-26 11:55:00,49.28,49.31,49.25,49.31,20000.0,40.4568,40.4815,40.4322,40.4815,20000.0
2014-03-26 12:00:00,49.31,49.31,49.26,49.27,8800.0,40.4815,40.4815,40.4404,40.4486,8800.0
2014-03-26 12:05:00,49.27,49.3,49.24,49.29,12500.0,40.4486,40.4733,40.424,40.465,12500.0
2014-03-26 12:10:00,49.29,49.3,49.27,49.29,5000.0,40.465,40.4733,40.4486,40.465,5000.0
2014-03-26 12:15:00,49.29,49.29,49.24,49.27,20900.0,40.465,40.465,40.424,40.4486,20900.0
2014-03-26 12:20:00,49.28,49.3,49.25,49.25,9300.0,40.4568,40.4733,40.4322,40.4322,9300.0
2014-03-26 12:25:00,49.24,49.25,49.21,49.24,8700.0,40.424,40.4322,40.3994,40.424,8700.0
2014-03-26 12:30:00,49.23,49.31,49.21,49.3,13700.0,40.4158,40.4815,40.3994,40.4733,13700.0
2014-03-26 12:35:00,49.3,49.31,49.25,49.3,8000.0,40.4733,40.4815,40.4322,40.4733,8000.0
2014-03-26 12:40:00,49.28,49.3,49.27,49.27,3000.0,40.4568,40.4733,40.4486,40.4486,3000.0
2014-03-26 12:45:00,49.28,49.32,49.28,49.32,16300.0,40.4568,40.4897,40.4568,40.4897,16300.0
2014-03-26 12:50:00,49.32,49.33,49.31,49.32,6500.0,40.4897,40.4979,40.4815,40.4897,6500.0
2014-03-26 12:55:00,49.33,49.36,49.33,49.35,10900.0,40.4979,40.5225,40.4979,40.5143,10900.0
2014-03-26 13:00:00,49.34,49.38,49.34,49.35,10000.0,40.5061,40.5389,40.5061,40.5143,10000.0
2014-03-26 13:05:00,49.34,49.35,49.3,49.35,16400.0,40.5061,40.5143,40.4733,40.5143,16400.0
2014-03-26 13:10:00,49.35,49.37,49.34,49.36,10600.0,40.5143,40.5307,40.5061,40.5225,10600.0
2014-03-26 13:15:00,49.35,49.35,49.3,49.3,9000.0,40.5143,40.5143,40.4733,40.4733,9000.0
2014-03-26 13:20:00,49.3,49.3,49.25,49.25,10100.0,40.4733,40.4733,40.4322,40.4322,10100.0
2014-03-26 13:25:00,49.25,49.27,49.15,49.16,12900.0,40.4322,40.4486,40.3501,40.3583,12900.0
2014-03-26 13:30:00,49.15,49.16,49.11,49.13,17900.0,40.3501,40.3583,40.3173,40.3337,17900.0
2014-03-26 13:35:00,49.13,49.16,49.11,49.15,7300.0,40.3337,40.3583,40.3173,40.3501,7300.0
2014-03-26 13:40:00,49.14,49.15,49.07,49.14,12500.0,40.3419,40.3501,40.2844,40.3419,12500.0
2014-03-26 13:45:00,49.11,49.12,49.07,49.1,12100.0,40.3173,40.3255,40.2844,40.3091,12100.0
2014-03-26 13:50:00,49.1,49.1,49.04,49.06,15300.0,40.3091,40.3091,40.2598,40.2762,15300.0
2014-03-26 13:55:00,49.05,49.15,49.05,49.14,17100.0,40.268,40.3501,40.268,40.3419,17100.0
2014-03-26 14:00:00,49.13,49.14,49.1,49.12,8000.0,40.3337,40.3419,40.3091,40.3255,8000.0
2014-03-26 14:05:00,49.12,49.15,49.12,49.15,4000.0,40.3255,40.3501,40.3255,40.3501,4000.0
2014-03-26 14:10:00,49.16,49.16,49.09,49.1,12800.0,40.3583,40.3583,40.3008,40.3091,12800.0
2014-03-26 14:15:00,49.09,49.11,49.05,49.08,16800.0,40.3008,40.3173,40.268,40.2926,16800.0
2014-03-26 14:20:00,49.07,49.15,49.06,49.11,19700.0,40.2844,40.3501,40.2762,40.3173,19700.0
2014-03-26 14:25:00,49.1,49.15,49.1,49.14,14700.0,40.3091,40.3501,40.3091,40.3419,14700.0
2014-03-26 14:30:00,49.14,49.14,49.08,49.09,22700.0,40.3419,40.3419,40.2926,40.3008,22700.0
2014-03-26 14:35:00,49.1,49.12,49.07,49.07,7200.0,40.3091,40.3255,40.2844,40.2844,7200.0
2014-03-26 14:40:00,49.08,49.15,49.08,49.14,11300.0,40.2926,40.3501,40.2926,40.3419,11300.0
2014-03-26 14:45:00,49.15,49.19,49.15,49.17,9800.0,40.3501,40.3829,40.3501,40.3665,9800.0
2014-03-26 14:50:00,49.18,49.19,49.16,49.18,8200.0,40.3747,40.3829,40.3583,40.3747,8200.0
2014-03-26 14:55:00,49.18,49.21,49.18,49.2,12900.0,40.3747,40.3994,40.3747,40.3912,12900.0
2014-03-26 15:00:00,49.21,49.22,49.16,49.17,13800.0,40.3994,40.4076,40.3583,40.3665,13800.0
2014-03-26 15:05:00,49.16,49.18,49.15,49.16,13300.0,40.3583,40.3747,40.3501,40.3583,13300.0
2014-03-26 15:10:00,49.15,49.16,49.14,49.14,9100.0,40.3501,40.3583,40.3419,40.3419,9100.0
2014-03-26 15:15:00,49.15,49.17,49.1,49.11,53100.0,40.3501,40.3665,40.3091,40.3173,53100.0
2014-03-26 15:20:00,49.11,49.11,49.07,49.09,23500.0,40.3173,40.3173,40.2844,40.3008,23500.0
2014-03-26 15:25:00,49.09,49.09,49.05,49.07,14700.0,40.3008,40.3008,40.268,40.2844,14700.0
2014-03-26 15:30:00,49.07,49.09,49.07,49.09,18100.0,40.2844,40.3008,40.2844,40.3008,18100.0
2014-03-26 15:35:00,49.11,49.12,49.09,49.1,29500.0,40.3173,40.3255,40.3008,40.3091,29500.0
2014-03-26 15:40:00,49.09,49.09,49.07,49.08,38000.0,40.3008,40.3008,40.2844,40.2926,38000.0
2014-03-26 15:45:00,49.09,49.1,49.02,49.03,71400.0,40.3008,40.3091,40.2434,40.2516,71400.0
2014-03-26 15:50:00,49.03,49.03,48.98,48.98,64600.0,40.2516,40.2516,40.2105,40.2105,64600.0
2014-03-26 15:55:00,48.98,49.01,48.95,48.96,133600.0,40.2105,40.2352,40.1859,40.1941,133600.0
2014-03-27 09:30:00,48.97,49.08,48.91,49.05,87600.0,40.2023,40.2926,40.1531,40.268,87600.0
2014-03-27 09:35:00,49.05,49.07,48.79,48.9,22000.0,40.268,40.2844,40.0546,40.1449,22000.0
2014-03-27 09:40:00,48.9,48.92,48.75,48.76,11200.0,40.1449,40.1613,40.0217,40.0299,11200.0
2014-03-27 09:45:00,48.76,48.9,48.75,48.86,65200.0,40.0299,40.1449,40.0217,40.112,65200.0
2014-03-27 09:50:00,48.85,48.91,48.81,48.88,21900.0,40.1038,40.1531,40.071,40.1284,21900.0
2014-03-27 09:55:00,48.89,48.92,48.82,48.91,31100.0,40.1367,40.1613,40.0792,40.1531,31100.0
2014-03-27 10:00:00,48.9,48.97,48.88,48.95,43900.0,40.1449,40.2023,40.1284,40.1859,43900.0
2014-03-27 10:05:00,48.96,49.07,48.96,49.07,26300.0,40.1941,40.2844,40.1941,40.2844,26300.0
2014-03-27 10:10:00,49.06,49.11,48.94,48.96,82100.0,40.2762,40.3173,40.1777,40.1941,82100.0
2014-03-27 10:15:00,48.96,49.04,48.96,49.02,16700.0,40.1941,40.2598,40.1941,40.2434,16700.0
2014-03-27 10:20:00,49.01,49.05,48.98,48.99,29400.0,40.2352,40.268,40.2105,40.2188,29400.0
2014-03-27 10:25:00,49.0,49.03,48.96,49.03,27400.0,40.227,40.2516,40.1941,40.2516,27400.0
2014-03-27 10:30:00,49.03,49.04,49.01,49.02,8400.0,40.2516,40.2598,40.2352,40.2434,8400.0
2014-03-27 10:35:00,49.01,49.04,48.96,48.98,11700.0,40.2352,40.2598,40.1941,40.2105,11700.0
2014-03-27 10:40:00,48.99,49.0,48.93,48.94,5300.0,40.2188,40.227,40.1695,40.1777,5300.0
2014-03-27 10:45:00,48.95,48.97,48.92,48.95,10300.0,40.1859,40.2023,40.1613,40.1859,10300.0
2014-03-27 10:50:00,48.95,48.96,48.86,48.92,37700.0,40.1859,40.1941,40.112,40.1613,37700.0
2014-03-27 10:55:00,48.92,48.95,48.91,48.92,13300.0,40.1613,40.1859,40.1531,40.1613,13300.0
2014-03-27 11:00:00,48.93,48.95,48.89,48.89,15900.0,40.1695,40.1859,40.1367,40.1367,15900.0
2014-03-27 11:05:00,48.9,48.92,48.82,48.86,30600.0,40.1449,40.1613,40.0792,40.112,30600.0
2014-03-27 11:10:00,48.87,48.91,48.87,48.89,10100.0,40.1202,40.1531,40.1202,40.1367,10100.0
2014-03-27 11:15:00,48.9,48.92,48.86,48.92,12300.0,40.1449,40.1613,40.112,40.1613,12300.0
2014-03-27 11:20:00,48.91,48.94,48.89,48.94,13900.0,40.1531,40.1777,40.1367,40.1777,13900.0
2014-03-27 11:25:00,48.94,48.96,48.91,48.91,33000.0,40.1777,40.1941,40.1531,40.1531,33000.0
2014-03-27 11:30:00,48.91,48.91,48.77,48.77,15700.0,40.1531,40.1531,40.0381,40.0381,15700.0
2014-03-27 11:35:00,48.78,48.83,48.78,48.83,17000.0,40.0464,40.0874,40.0464,40.0874,17000.0
2014-03-27 11:40:00,48.83,48.83,48.77,48.77,8200.0,40.0874,40.0874,40.0381,40.0381,8200.0
2014-03-27 11:45:00,48.78,48.79,48.75,48.76,54400.0,40.0464,40.0546,40.0217,40.0299,54400.0
2014-03-27 11:50:00,48.75,48.76,48.7,48.74,11500.0,40.0217,40.0299,39.9807,40.0135,11500.0
2014-03-27 11:55:00,48.74,48.78,48.73,48.77,8400.0,40.0135,40.0464,40.0053,40.0381,8400.0
2014-03-27 12:00:00,48.78,48.78,48.68,48.71,12900.0,40.0464,40.0464,39.9643,39.9889,12900.0
2014-03-27 12:05:00,48.7,48.71,48.62,48.62,180500.0,39.9807,39.9889,39.915,39.915,180500.0
2014-03-27 12:10:00,48.62,48.72,48.59,48.72,22100.0,39.915,39.9971,39.8904,39.9971,22100.0
2014-03-27 12:15:00,48.71,48.74,48.67,48.68,31500.0,39.9889,40.0135,39.956,39.9643,31500.0
2014-03-27 12:20:00,48.67,48.71,48.66,48.68,57000.0,39.956,39.9889,39.9478,39.9643,57000.0
2014-03-27 12:25:00,48.7,48.73,48.68,48.72,8200.0,39.9807,40.0053,39.9643,39.9971,8200.0
2014-03-27 12:30:00,48.74,48.75,48.68,48.71,8000.0,40.0135,40.0217,39.9643,39.9889,8000.0
2014-03-27 12:35:00,48.72,48.74,48.69,48.72,7000.0,39.9971,40.0135,39.9725,39.9971,7000.0
2014-03-27 12:40:00,48.73,48.74,48.7,48.7,5500.0,40.0053,40.0135,39.9807,39.9807,5500.0
2014-03-27 12:45:00,48.7,48.72,48.66,48.68,27200.0,39.9807,39.9971,39.9478,39.9643,27200.0
2014-03-27 12:50:00,48.68,48.71,48.65,48.68,5600.0,39.9643,39.9889,39.9396,39.9643,5600.0
2014-03-27 12:55:00,48.68,48.72,48.65,48.72,6100.0,39.9643,39.9971,39.9396,39.9971,6100.0
2014-03-27 13:00:00,48.7,48.76,48.69,48.75,6100.0,39.9807,40.0299,39.9725,40.0217,6100.0
2014-03-27 13:05:00,48.75,48.79,48.75,48.76,10700.0,40.0217,40.0546,40.0217,40.0299,10700.0
2014-03-27 13:10:00,48.76,48.77,48.74,48.75,6200.0,40.0299,40.0381,40.0135,40.0217,6200.0
2014-03-27 13:15:00,48.74,48.77,48.72,48.77,6600.0,40.0135,40.0381,39.9971,40.0381,6600.0
2014-03-27 13:20:00,48.77,48.83,48.77,48.83,7700.0,40.0381,40.0874,40.0381,40.0874,7700.0
2014-03-27 13:25:00,48.84,48.84,48.79,48.82,57100.0,40.0956,40.0956,40.0546,40.0792,57100.0
2014-03-27 13:30:00,48.83,48.84,48.76,48.76,13000.0,40.0874,40.0956,40.0299,40.0299,13000.0
2014-03-27 13:35:00,48.76,48.79,48.76,48.77,7500.0,40.0299,40.0546,40.0299,40.0381,7500.0
2014-03-27 13:40:00,48.77,48.81,48.77,48.78,11500.0,40.0381,40.071,40.0381,40.0464,11500.0
2014-03-27 13:45:00,48.77,48.79,48.73,48.74,36200.0,40.0381,40.0546,40.0053,40.0135,36200.0
2014-03-27 13:50:00,48.74,48.74,48.72,48.72,9700.0,40.0135,40.0135,39.9971,39.9971,9700.0
2014-03-27 13:55:00,48.72,48.72,48.68,48.7,13900.0,39.9971,39.9971,39.9643,39.9807,13900.0
2014-03-27 14:00:00,48.7,48.7,48.62,48.62,17200.0,39.9807,39.9807,39.915,39.915,17200.0
2014-03-27 14:05:00,48.62,48.69,48.61,48.68,25300.0,39.915,39.9725,39.9068,39.9643,25300.0
2014-03-27 14:10:00,48.68,48.7,48.67,48.69,18000.0,39.9643,39.9807,39.956,39.9725,18000.0
2014-03-27 14:15:00,48.68,48.68,48.64,48.66,14200.0,39.9643,39.9643,39.9314,39.9478,14200.0
2014-03-27 14:20:00,48.66,48.67,48.61,48.63,24000.0,39.9478,39.956,39.9068,39.9232,24000.0
2014-03-27 14:25:00,48.63,48.65,48.61,48.64,20300.0,39.9232,39.9396,39.9068,39.9314,20300.0
2014-03-27 14:30:00,48.64,48.65,48.58,48.58,27200.0,39.9314,39.9396,39.8822,39.8822,27200.0
2014-03-27 14:35:00,48.59,48.61,48.54,48.57,32300.0,39.8904,39.9068,39.8493,39.874,32300.0
2014-03-27 14:40:00,48.57,48.63,48.57,48.62,22500.0,39.874,39.9232,39.874,39.915,22500.0
2014-03-27 14:45:00,48.62,48.63,48.6,48.62,9700.0,39.915,39.9232,39.8986,39.915,9700.0
2014-03-27 14:50:00,48.61,48.62,48.58,48.6,36900.0,39.9068,39.915,39.8822,39.8986,36900.0
2014-03-27 14:55:00,48.59,48.63,48.59,48.62,12800.0,39.8904,39.9232,39.8904,39.915,12800.0
2014-03-27 15:00:00,48.62,48.62,48.58,48.59,12800.0,39.915,39.915,39.8822,39.8904,12800.0
2014-03-27 15:05:00,48.6,48.6,48.56,48.59,74600.0,39.8986,39.8986,39.8657,39.8904,74600.0
2014-03-27 15:10:00,48.59,48.6,48.55,48.56,15800.0,39.8904,39.8986,39.8575,39.8657,15800.0
2014-03-27 15:15:00,48.56,48.61,48.54,48.54,94700.0,39.8657,39.9068,39.8493,39.8493,94700.0
2014-03-27 15:20:00,48.55,48.6,48.55,48.57,26100.0,39.8575,39.8986,39.8575,39.874,26100.0
2014-03-27 15:25:00,48.57,48.6,48.57,48.6,24000.0,39.874,39.8986,39.874,39.8986,24000.0
2014-03-27 15:30:00,48.59,48.61,48.57,48.58,56200.0,39.8904,39.9068,39.874,39.8822,56200.0
2014-03-27 15:35:00,48.59,48.62,48.57,48.59,30200.0,39.8904,39.915,39.874,39.8904,30200.0
2014-03-27 15:40:00,48.6,48.63,48.59,48.61,36400.0,39.8986,39.9232,39.8904,39.9068,36400.0
2014-03-27 15:45:00,48.61,48.61,48.58,48.61,31000.0,39.9068,39.9068,39.8822,39.9068,31000.0
2014-03-27 15:50:00,48.6,48.65,48.59,48.64,55100.0,39.8986,39.9396,39.8904,39.9314,55100.0
2014-03-27 15:55:00,48.64,48.65,48.58,48.61,92400.0,39.9314,39.9396,39.8822,39.9068,92400.0
2014-03-28 09:30:00,48.26,48.8,48.19,48.56,47300.0,39.6195,40.0628,39.562,39.8657,47300.0
2014-03-28 09:35:00,48.59,48.91,48.58,48.89,16900.0,39.8904,40.1531,39.8822,40.1367,16900.0
2014-03-28 09:40:00,48.9,49.03,48.87,49.03,10300.0,40.1449,40.2516,40.1202,40.2516,10300.0
2014-03-28 09:45:00,49.05,49.15,49.02,49.15,25600.0,40.268,40.3501,40.2434,40.3501,25600.0
2014-03-28 09:50:00,49.15,49.16,49.1,49.1,18600.0,40.3501,40.3583,40.3091,40.3091,18600.0
2014-03-28 09:55:00,49.12,49.15,49.07,49.09,36100.0,40.3255,40.3501,40.2844,40.3008,36100.0
2014-03-28 10:00:00,49.09,49.12,49.05,49.06,32200.0,40.3008,40.3255,40.268,40.2762,32200.0
2014-03-28 10:05:00,49.06,49.07,48.98,49.0,15000.0,40.2762,40.2844,40.2105,40.227,15000.0
2014-03-28 10:10:00,48.99,49.03,48.98,49.02,16300.0,40.2188,40.2516,40.2105,40.2434,16300.0
2014-03-28 10:15:00,49.03,49.05,48.95,48.95,23700.0,40.2516,40.268,40.1859,40.1859,23700.0
2014-03-28 10:20:00,48.96,48.98,48.94,48.96,6600.0,40.1941,40.2105,40.1777,40.1941,6600.0
2014-03-28 10:25:00,48.96,48.97,48.91,48.91,9400.0,40.1941,40.2023,40.1531,40.1531,9400.0
2014-03-28 10:30:00,48.91,48.98,48.91,48.95,10900.0,40.1531,40.2105,40.1531,40.1859,10900.0
2014-03-28 10:35:00,48.96,49.01,48.95,49.0,9600.0,40.1941,40.2352,40.1859,40.227,9600.0
2014-03-28 10:40:00,49.0,49.01,48.97,48.97,34300.0,40.227,40.2352,40.2023,40.2023,34300.0
2014-03-28 10:45:00,48.98,49.0,48.97,48.99,7600.0,40.2105,40.227,40.2023,40.2188,7600.0
2014-03-28 10:50:00,49.0,49.03,48.97,49.02,16800.0,40.227,40.2516,40.2023,40.2434,16800.0
2014-03-28 10:55:00,49.02,49.02,48.99,49.01,12200.0,40.2434,40.2434,40.2188,40.2352,12200.0
2014-03-28 11:00:00,49.02,49.03,49.0,49.0,11200.0,40.2434,40.2516,40.227,40.227,11200.0
2014-03-28 11:05:00,49.01,49.02,49.01,49.01,9200.0,40.2352,40.2434,40.2352,40.2352,9200.0
2014-03-28 11:10:00,49.02,49.02,48.97,48.99,13000.0,40.2434,40.2434,40.2023,40.2188,13000.0
2014-03-28 11:15:00,48.99,49.0,48.98,48.99,5100.0,40.2188,40.227,40.2105,40.2188,5100.0
2014-03-28 11:20:00,49.0,49.0,48.98,48.99,8900.0,40.227,40.227,40.2105,40.2188,8900.0
2014-03-28 11:25:00,49.0,49.0,48.92,48.92,9000.0,40.227,40.227,40.1613,40.1613,9000.0
2014-03-28 11:30:00,48.92,48.95,48.92,48.95,8000.0,40.1613,40.1859,40.1613,40.1859,8000.0
2014-03-28 11:35:00,48.95,48.95,48.91,48.92,13400.0,40.1859,40.1859,40.1531,40.1613,13400.0
2014-03-28 11:40:00,48.91,48.92,48.9,48.91,4700.0,40.1531,40.1613,40.1449,40.1531,4700.0
2014-03-28 11:45:00,48.91,48.91,48.82,48.82,13800.0,40.1531,40.1531,40.0792,40.0792,13800.0
2014-03-28 11:50:00,48.83,48.84,48.82,48.84,3400.0,40.0874,40.0956,40.0792,40.0956,3400.0
2014-03-28 11:55:00,48.83,48.88,48.83,48.88,6200.0,40.0874,40.1284,40.0874,40.1284,6200.0
2014-03-28 12:00:00,48.88,48.9,48.87,48.88,13300.0,40.1284,40.1449,40.1202,40.1284,13300.0
2014-03-28 12:05:00,48.87,48.89,48.87,48.89,5200.0,40.1202,40.1367,40.1202,40.1367,5200.0
2014-03-28 12:10:00,48.89,48.89,48.88,48.88,5300.0,40.1367,40.1367,40.1284,40.1284,5300.0
2014-03-28 12:15:00,48.88,48.89,48.87,48.88,6100.0,40.1284,40.1367,40.1202,40.1284,6100.0
2014-03-28 12:20:00,48.87,48.87,48.82,48.83,9000.0,40.1202,40.1202,40.0792,40.0874,9000.0
2014-03-28 12:25:00,48.82,48.84,48.81,48.81,9000.0,40.0792,40.0956,40.071,40.071,9000.0
2014-03-28 12:30:00,48.81,48.84,48.8,48.84,6400.0,40.071,40.0956,40.0628,40.0956,6400.0
2014-03-28 12:35:00,48.84,48.84,48.82,48.82,16600.0,40.0956,40.0956,40.0792,40.0792,16600.0
2014-03-28 12:40:00,48.82,48.83,48.82,48.83,5700.0,40.0792,40.0874,40.0792,40.0874,5700.0
2014-03-28 12:45:00,48.83,48.85,48.83,48.84,12000.0,40.0874,40.1038,40.0874,40.0956,12000.0
2014-03-28 12:50:00,48.84,48.84,48.82,48.82,5500.0,40.0956,40.0956,40.0792,40.0792,5500.0
2014-03-28 12:55:00,48.82,48.84,48.81,48.81,7900.0,40.0792,40.0956,40.071,40.071,7900.0
2014-03-28 13:00:00,48.81,48.81,48.77,48.78,13700.0,40.071,40.071,40.0381,40.0464,13700.0
2014-03-28 13:05:00,48.77,48.77,48.74,48.74,7300.0,40.0381,40.0381,40.0135,40.0135,7300.0
2014-03-28 13:10:00,48.74,48.74,48.69,48.69,8500.0,40.0135,40.0135,39.9725,39.9725,8500.0
2014-03-28 13:15:00,48.69,48.69,48.66,48.69,14100.0,39.9725,39.9725,39.9478,39.9725,14100.0
2014-03-28 13:20:00,48.68,48.73,48.67,48.72,8700.0,39.9643,40.0053,39.956,39.9971,8700.0
2014-03-28 13:25:00,48.73,48.76,48.72,48.76,7600.0,40.0053,40.0299,39.9971,40.0299,7600.0
2014-03-28 13:30:00,48.75,48.75,48.72,48.73,6600.0,40.0217,40.0217,39.9971,40.0053,6600.0
2014-03-28 13:35:00,48.72,48.77,48.72,48.76,15500.0,39.9971,40.0381,39.9971,40.0299,15500.0
2014-03-28 13:40:00,48.76,48.78,48.75,48.76,2500.0,40.0299,40.0464,40.0217,40.0299,2500.0
2014-03-28 13:45:00,48.75,48.75,48.7,48.7,3400.0,40.0217,40.0217,39.9807,39.9807,3400.0
2014-03-28 13:50:00,48.7,48.71,48.66,48.67,9500.0,39.9807,39.9889,39.9478,39.956,9500.0
2014-03-28 13:55:00,48.67,48.67,48.63,48.67,8500.0,39.956,39.956,39.9232,39.956,8500.0
2014-03-28 14:00:00,48.68,48.68,48.64,48.66,5400.0,39.9643,39.9643,39.9314,39.9478,5400.0
2014-03-28 14:05:00,48.66,48.66,48.59,48.6,4700.0,39.9478,39.9478,39.8904,39.8986,4700.0
2014-03-28 14:10:00,48.61,48.63,48.6,48.62,4000.0,39.9068,39.9232,39.8986,39.915,4000.0
2014-03-28 14:15:00,48.62,48.62,48.55,48.56,14200.0,39.915,39.915,39.8575,39.8657,14200.0
2014-03-28 14:20:00,48.55,48.62,48.55,48.62,8600.0,39.8575,39.915,39.8575,39.915,8600.0
2014-03-28 14:25:00,48.62,48.7,48.62,48.7,8400.0,39.915,39.9807,39.915,39.9807,8400.0
2014-03-28 14:30:00,48.7,48.7,48.66,48.67,10100.0,39.9807,39.9807,39.9478,39.956,10100.0
2014-03-28 14:35:00,48.67,48.68,48.62,48.62,6700.0,39.956,39.9643,39.915,39.915,6700.0
2014-03-28 14:40:00,48.62,48.65,48.59,48.6,8600.0,39.915,39.9396,39.8904,39.8986,8600.0
2014-03-28 14:45:00,48.6,48.64,48.57,48.64,15300.0,39.8986,39.9314,39.874,39.9314,15300.0
2014-03-28 14:50:00,48.64,48.68,48.64,48.67,8300.0,39.9314,39.9643,39.9314,39.956,8300.0
2014-03-28 14:55:00,48.66,48.66,48.64,48.66,16300.0,39.9478,39.9478,39.9314,39.9478,16300.0
2014-03-28 15:00:00,48.66,48.66,48.62,48.62,16500.0,39.9478,39.9478,39.915,39.915,16500.0
2014-03-28 15:05:00,48.62,48.62,48.57,48.6,12600.0,39.915,39.915,39.874,39.8986,12600.0
2014-03-28 15:10:00,48.59,48.6,48.57,48.57,9900.0,39.8904,39.8986,39.874,39.874,9900.0
2014-03-28 15:15:00,48.57,48.63,48.56,48.62,19100.0,39.874,39.9232,39.8657,39.915,19100.0
2014-03-28 15:20:00,48.63,48.63,48.59,48.62,12500.0,39.9232,39.9232,39.8904,39.915,12500.0
2014-03-28 15:25:00,48.62,48.62,48.59,48.61,10600.0,39.915,39.915,39.8904,39.9068,10600.0
2014-03-28 15:30:00,48.61,48.64,48.59,48.62,22200.0,39.9068,39.9314,39.8904,39.915,22200.0
2014-03-28 15:35:00,48.62,48.63,48.59,48.59,22000.0,39.915,39.9232,39.8904,39.8904,22000.0
2014-03-28 15:40:00,48.59,48.62,48.59,48.62,15700.0,39.8904,39.915,39.8904,39.915,15700.0
2014-03-28 15:45:00,48.62,48.62,48.54,48.57,37500.0,39.915,39.915,39.8493,39.874,37500.0
2014-03-28 15:50:00,48.57,48.58,48.56,48.58,20300.0,39.874,39.8822,39.8657,39.8822,20300.0
2014-03-28 15:55:00,48.58,48.62,48.58,48.6,138500.0,39.8822,39.915,39.8822,39.8986,138500.0
2014-03-31 09:30:00,48.95,48.99,48.91,48.99,131400.0,40.1859,40.2188,40.1531,40.2188,131400.0
2014-03-31 09:35:00,48.98,49.04,48.97,49.03,28600.0,40.2105,40.2598,40.2023,40.2516,28600.0
2014-03-31 09:40:00,49.0,49.0,48.94,48.97,6100.0,40.227,40.227,40.1777,40.2023,6100.0
2014-03-31 09:45:00,48.97,49.0,48.93,48.97,7600.0,40.2023,40.227,40.1695,40.2023,7600.0
2014-03-31 09:50:00,48.96,49.09,48.96,49.01,38300.0,40.1941,40.3008,40.1941,40.2352,38300.0
2014-03-31 09:55:00,49.02,49.13,49.02,49.09,31000.0,40.2434,40.3337,40.2434,40.3008,31000.0
2014-03-31 10:00:00,49.08,49.12,49.05,49.12,17900.0,40.2926,40.3255,40.268,40.3255,17900.0
2014-03-31 10:05:00,49.11,49.12,49.02,49.05,44500.0,40.3173,40.3255,40.2434,40.268,44500.0
2014-03-31 10:10:00,49.05,49.07,49.0,49.02,25700.0,40.268,40.2844,40.227,40.2434,25700.0
2014-03-31 10:15:00,49.02,49.02,48.93,48.93,30300.0,40.2434,40.2434,40.1695,40.1695,30300.0
2014-03-31 10:20:00,48.93,49.0,48.92,48.98,92300.0,40.1695,40.227,40.1613,40.2105,92300.0
2014-03-31 10:25:00,48.98,49.01,48.95,48.99,16400.0,40.2105,40.2352,40.1859,40.2188,16400.0
2014-03-31 10:30:00,48.99,49.03,48.98,48.99,62300.0,40.2188,40.2516,40.2105,40.2188,62300.0
2014-03-31 10:35:00,49.0,49.0,48.93,48.94,40900.0,40.227,40.227,40.1695,40.1777,40900.0
2014-03-31 10:40:00,48.95,49.01,48.95,48.98,80900.0,40.1859,40.2352,40.1859,40.2105,80900.0
2014-03-31 10:45:00,48.98,49.01,48.95,48.97,35000.0,40.2105,40.2352,40.1859,40.2023,35000.0
2014-03-31 10:50:00,48.97,49.03,48.97,49.01,6700.0,40.2023,40.2516,40.2023,40.2352,6700.0
2014-03-31 10:55:00,49.01,49.05,48.99,49.02,13500.0,40.2352,40.268,40.2188,40.2434,13500.0
2014-03-31 11:00:00,49.03,49.05,48.99,48.99,31000.0,40.2516,40.268,40.2188,40.2188,31000.0
2014-03-31 11:05:00,48.99,49.01,48.97,48.99,18200.0,40.2188,40.2352,40.2023,40.2188,18200.0
2014-03-31 11:10:00,48.99,48.99,48.93,48.95,11400.0,40.2188,40.2188,40.1695,40.1859,11400.0
2014-03-31 11:15:00,48.96,48.99,48.93,48.99,64100.0,40.1941,40.2188,40.1695,40.2188,64100.0
2014-03-31 11:20:00,49.0,49.0,48.95,48.97,32000.0,40.227,40.227,40.1859,40.2023,32000.0
2014-03-31 11:25:00,48.97,49.01,48.96,48.98,46100.0,40.2023,40.2352,40.1941,40.2105,46100.0
2014-03-31 11:30:00,48.99,49.04,48.98,49.01,23800.0,40.2188,40.2598,40.2105,40.2352,23800.0
2014-03-31 11:35:00,49.01,49.01,48.96,48.97,7900.0,40.2352,40.2352,40.1941,40.2023,7900.0
2014-03-31 11:40:00,48.97,49.02,48.96,49.01,13100.0,40.2023,40.2434,40.1941,40.2352,13100.0
2014-03-31 11:45:00,49.01,49.03,48.98,49.0,19300.0,40.2352,40.2516,40.2105,40.227,19300.0
2014-03-31 11:50:00,49.0,49.04,49.0,49.01,27000.0,40.227,40.2598,40.227,40.2352,27000.0
2014-03-31 11:55:00,49.0,49.03,48.99,48.99,7100.0,40.227,40.2516,40.2188,40.2188,7100.0
2014-03-31 12:00:00,49.0,49.06,49.0,49.05,16700.0,40.227,40.2762,40.227,40.268,16700.0
2014-03-31 12:05:00,49.05,49.06,49.04,49.05,13000.0,40.268,40.2762,40.2598,40.268,13000.0
2014-03-31 12:10:00,49.05,49.05,49.02,49.02,18000.0,40.268,40.268,40.2434,40.2434,18000.0
2014-03-31 12:15:00,49.02,49.07,49.02,49.05,34700.0,40.2434,40.2844,40.2434,40.268,34700.0
2014-03-31 12:20:00,49.06,49.16,49.05,49.15,21800.0,40.2762,40.3583,40.268,40.3501,21800.0
2014-03-31 12:25:00,49.15,49.18,49.14,49.18,19900.0,40.3501,40.3747,40.3419,40.3747,19900.0
2014-03-31 12:30:00,49.17,49.21,49.17,49.21,16900.0,40.3665,40.3994,40.3665,40.3994,16900.0
2014-03-31 12:35:00,49.21,49.24,49.18,49.2,19200.0,40.3994,40.424,40.3747,40.3912,19200.0
2014-03-31 12:40:00,49.19,49.24,49.16,49.2,29200.0,40.3829,40.424,40.3583,40.3912,29200.0
2014-03-31 12:45:00,49.2,49.21,49.18,49.2,14400.0,40.3912,40.3994,40.3747,40.3912,14400.0
2014-03-31 12:50:00,49.2,49.2,49.18,49.18,8300.0,40.3912,40.3912,40.3747,40.3747,8300.0
2014-03-31 12:55:00,49.17,49.19,49.16,49.18,12900.0,40.3665,40.3829,40.3583,40.3747,12900.0
2014-03-31 13:00:00,49.18,49.19,49.14,49.14,13700.0,40.3747,40.3829,40.3419,40.3419,13700.0
2014-03-31 13:05:00,49.14,49.14,49.1,49.11,8900.0,40.3419,40.3419,40.3091,40.3173,8900.0
2014-03-31 13:10:00,49.11,49.15,49.11,49.12,11200.0,40.3173,40.3501,40.3173,40.3255,11200.0
2014-03-31 13:15:00,49.11,49.14,49.11,49.13,9400.0,40.3173,40.3419,40.3173,40.3337,9400.0
2014-03-31 13:20:00,49.14,49.14,49.09,49.09,12200.0,40.3419,40.3419,40.3008,40.3008,12200.0
2014-03-31 13:25:00,49.09,49.1,49.08,49.09,22100.0,40.3008,40.3091,40.2926,40.3008,22100.0
2014-03-31 13:30:00,49.09,49.11,49.09,49.09,11900.0,40.3008,40.3173,40.3008,40.3008,11900.0
2014-03-31 13:35:00,49.1,49.1,49.08,49.09,9000.0,40.3091,40.3091,40.2926,40.3008,9000.0
2014-03-31 13:40:00,49.08,49.11,49.07,49.1,40400.0,40.2926,40.3173,40.2844,40.3091,40400.0
2014-03-31 13:45:00,49.1,49.12,49.08,49.1,37900.0,40.3091,40.3255,40.2926,40.3091,37900.0
2014-03-31 13:50:00,49.1,49.11,49.06,49.09,14500.0,40.3091,40.3173,40.2762,40.3008,14500.0
2014-03-31 13:55:00,49.08,49.09,49.06,49.08,19600.0,40.2926,40.3008,40.2762,40.2926,19600.0
2014-03-31 14:00:00,49.09,49.12,49.09,49.12,17700.0,40.3008,40.3255,40.3008,40.3255,17700.0
2014-03-31 14:05:00,49.11,49.11,49.09,49.1,16600.0,40.3173,40.3173,40.3008,40.3091,16600.0
2014-03-31 14:10:00,49.11,49.11,49.1,49.1,7800.0,40.3173,40.3173,40.3091,40.3091,7800.0
2014-03-31 14:15:00,49.1,49.13,49.09,49.09,13300.0,40.3091,40.3337,40.3008,40.3008,13300.0
2014-03-31 14:20:00,49.09,49.1,49.09,49.09,4800.0,40.3008,40.3091,40.3008,40.3008,4800.0
2014-03-31 14:25:00,49.09,49.1,49.08,49.09,9500.0,40.3008,40.3091,40.2926,40.3008,9500.0
2014-03-31 14:30:00,49.09,49.1,49.09,49.09,5400.0,40.3008,40.3091,40.3008,40.3008,5400.0
2014-03-31 14:35:00,49.1,49.1,49.09,49.1,10400.0,40.3091,40.3091,40.3008,40.3091,10400.0
2014-03-31 14:40:00,49.09,49.11,49.09,49.1,8600.0,40.3008,40.3173,40.3008,40.3091,8600.0
2014-03-31 14:45:00,49.11,49.11,49.1,49.11,6300.0,40.3173,40.3173,40.3091,40.3173,6300.0
2014-03-31 14:50:00,49.11,49.14,49.1,49.14,11200.0,40.3173,40.3419,40.3091,40.3419,11200.0
2014-03-31 14:55:00,49.14,49.14,49.12,49.13,9200.0,40.3419,40.3419,40.3255,40.3337,9200.0
2014-03-31 15:00:00,49.13,49.13,49.11,49.12,11200.0,40.3337,40.3337,40.3173,40.3255,11200.0
2014-03-31 15:05:00,49.12,49.12,49.11,49.11,5200.0,40.3255,40.3255,40.3173,40.3173,5200.0
2014-03-31 15:10:00,49.12,49.14,49.11,49.12,8300.0,40.3255,40.3419,40.3173,40.3255,8300.0
2014-03-31 15:15:00,49.13,49.13,49.11,49.11,10500.0,40.3337,40.3337,40.3173,40.3173,10500.0
2014-03-31 15:20:00,49.11,49.15,49.11,49.14,9100.0,40.3173,40.3501,40.3173,40.3419,9100.0
2014-03-31 15:25:00,49.14,49.21,49.14,49.19,18900.0,40.3419,40.3994,40.3419,40.3829,18900.0
2014-03-31 15:30:00,49.18,49.23,49.18,49.23,21000.0,40.3747,40.4158,40.3747,40.4158,21000.0
2014-03-31 15:35:00,49.23,49.26,49.23,49.25,23800.0,40.4158,40.4404,40.4158,40.4322,23800.0
2014-03-31 15:40:00,49.24,49.26,49.23,49.25,29100.0,40.424,40.4404,40.4158,40.4322,29100.0
2014-03-31 15:45:00,49.25,49.28,49.24,49.25,49400.0,40.4322,40.4568,40.424,40.4322,49400.0
2014-03-31 15:50:00,49.25,49.28,49.24,49.28,63700.0,40.4322,40.4568,40.424,40.4568,63700.0
2014-03-31 15:55:00,49.27,49.32,49.26,49.3,100900.0,40.4486,40.4897,40.4404,40.4733,100900.0
2014-04-01 09:30:00,50.45,50.45,49.42,49.55,47300.0,41.4174,41.4174,40.5718,40.6785,47300.0
2014-04-01 09:35:00,49.55,49.6,49.51,49.55,9200.0,40.6785,40.7195,40.6457,40.6785,9200.0
2014-04-01 09:40:00,49.57,49.57,49.48,49.48,14600.0,40.6949,40.6949,40.621,40.621,14600.0
2014-04-01 09:45:00,49.47,49.55,49.47,49.51,6100.0,40.6128,40.6785,40.6128,40.6457,6100.0
2014-04-01 09:50:00,49.5,49.5,49.47,49.49,7600.0,40.6374,40.6374,40.6128,40.6292,7600.0
2014-04-01 09:55:00,49.48,49.5,49.48,49.49,7700.0,40.621,40.6374,40.621,40.6292,7700.0
2014-04-01 10:00:00,49.49,49.52,49.45,49.5,15700.0,40.6292,40.6539,40.5964,40.6374,15700.0
2014-04-01 10:05:00,49.5,49.58,49.48,49.54,16700.0,40.6374,40.7031,40.621,40.6703,16700.0
2014-04-01 10:10:00,49.55,49.58,49.53,49.53,14000.0,40.6785,40.7031,40.6621,40.6621,14000.0
2014-04-01 10:15:00,49.53,49.56,49.53,49.56,14100.0,40.6621,40.6867,40.6621,40.6867,14100.0
2014-04-01 10:20:00,49.56,49.56,49.53,49.55,7900.0,40.6867,40.6867,40.6621,40.6785,7900.0
2014-04-01 10:25:00,49.56,49.58,49.55,49.57,11300.0,40.6867,40.7031,40.6785,40.6949,11300.0
2014-04-01 10:30:00,49.57,49.59,49.51,49.51,13700.0,40.6949,40.7113,40.6457,40.6457,13700.0
2014-04-01 10:35:00,49.52,49.52,49.49,49.5,5500.0,40.6539,40.6539,40.6292,40.6374,5500.0
2014-04-01 10:40:00,49.51,49.51,49.48,49.49,5200.0,40.6457,40.6457,40.621,40.6292,5200.0
2014-04-01 10:45:00,49.49,49.49,49.47,49.47,8000.0,40.6292,40.6292,40.6128,40.6128,8000.0
2014-04-01 10:50:00,49.47,49.49,49.45,49.48,14400.0,40.6128,40.6292,40.5964,40.621,14400.0
2014-04-01 10:55:00,49.48,49.55,49.47,49.53,14500.0,40.621,40.6785,40.6128,40.6621,14500.0
2014-04-01 11:00:00,49.53,49.53,49.5,49.52,13000.0,40.6621,40.6621,40.6374,40.6539,13000.0
2014-04-01 11:05:00,49.52,49.53,49.48,49.5,8600.0,40.6539,40.6621,40.621,40.6374,8600.0
2014-04-01 11:10:00,49.5,49.51,49.47,49.47,7800.0,40.6374,40.6457,40.6128,40.6128,7800.0
2014-04-01 11:15:00,49.47,49.49,49.45,49.49,7200.0,40.6128,40.6292,40.5964,40.6292,7200.0
2014-04-01 11:20:00,49.48,49.49,49.47,49.47,4500.0,40.621,40.6292,40.6128,40.6128,4500.0
2014-04-01 11:25:00,49.46,49.49,49.46,49.49,14200.0,40.6046,40.6292,40.6046,40.6292,14200.0
2014-04-01 11:30:00,49.49,49.54,49.49,49.53,10300.0,40.6292,40.6703,40.6292,40.6621,10300.0
2014-04-01 11:35:00,49.53,49.57,49.53,49.57,7100.0,40.6621,40.6949,40.6621,40.6949,7100.0
2014-04-01 11:40:00,49.55,49.58,49.55,49.58,6800.0,40.6785,40.7031,40.6785,40.7031,6800.0
2014-04-01 11:45:00,49.58,49.59,49.55,49.55,8500.0,40.7031,40.7113,40.6785,40.6785,8500.0
2014-04-01 11:50:00,49.54,49.55,49.53,49.54,4200.0,40.6703,40.6785,40.6621,40.6703,4200.0
2014-04-01 11:55:00,49.54,49.54,49.46,49.46,7900.0,40.6703,40.6703,40.6046,40.6046,7900.0
2014-04-01 12:00:00,49.46,49.46,49.36,49.37,14900.0,40.6046,40.6046,40.5225,40.5307,14900.0
2014-04-01 12:05:00,49.36,49.38,49.36,49.37,10500.0,40.5225,40.5389,40.5225,40.5307,10500.0
2014-04-01 12:10:00,49.37,49.38,49.35,49.36,10000.0,40.5307,40.5389,40.5143,40.5225,10000.0
2014-04-01 12:15:00,49.36,49.42,49.34,49.42,7900.0,40.5225,40.5718,40.5061,40.5718,7900.0
2014-04-01 12:20:00,49.43,49.46,49.43,49.46,4900.0,40.58,40.6046,40.58,40.6046,4900.0
2014-04-01 12:25:00,49.46,49.47,49.44,49.46,4600.0,40.6046,40.6128,40.5882,40.6046,4600.0
2014-04-01 12:30:00,49.47,49.49,49.46,49.46,6500.0,40.6128,40.6292,40.6046,40.6046,6500.0
2014-04-01 12:35:00,49.47,49.51,49.47,49.51,5200.0,40.6128,40.6457,40.6128,40.6457,5200.0
2014-04-01 12:40:00,49.51,49.54,49.51,49.53,8100.0,40.6457,40.6703,40.6457,40.6621,8100.0
2014-04-01 12:45:00,49.52,49.56,49.52,49.55,20400.0,40.6539,40.6867,40.6539,40.6785,20400.0
2014-04-01 12:50:00,49.55,49.56,49.54,49.55,4300.0,40.6785,40.6867,40.6703,40.6785,4300.0
2014-04-01 12:55:00,49.55,49.55,49.54,49.54,2500.0,40.6785,40.6785,40.6703,40.6703,2500.0
2014-04-01 13:00:00,49.53,49.54,49.51,49.52,15900.0,40.6621,40.6703,40.6457,40.6539,15900.0
2014-04-01 13:05:00,49.51,49.52,49.5,49.52,9600.0,40.6457,40.6539,40.6374,40.6539,9600.0
2014-04-01 13:10:00,49.52,49.57,49.52,49.56,20200.0,40.6539,40.6949,40.6539,40.6867,20200.0
2014-04-01 13:15:00,49.57,49.57,49.56,49.57,2700.0,40.6949,40.6949,40.6867,40.6949,2700.0
2014-04-01 13:20:00,49.57,49.58,49.56,49.58,5500.0,40.6949,40.7031,40.6867,40.7031,5500.0
2014-04-01 13:25:00,49.58,49.58,49.56,49.58,15800.0,40.7031,40.7031,40.6867,40.7031,15800.0
2014-04-01 13:30:00,49.57,49.58,49.55,49.55,7200.0,40.6949,40.7031,40.6785,40.6785,7200.0
2014-04-01 13:35:00,49.55,49.56,49.54,49.55,15100.0,40.6785,40.6867,40.6703,40.6785,15100.0
2014-04-01 13:40:00,49.55,49.58,49.55,49.58,5100.0,40.6785,40.7031,40.6785,40.7031,5100.0
2014-04-01 13:45:00,49.58,49.59,49.55,49.57,9500.0,40.7031,40.7113,40.6785,40.6949,9500.0
2014-04-01 13:50:00,49.58,49.58,49.57,49.58,43800.0,40.7031,40.7031,40.6949,40.7031,43800.0
2014-04-01 13:55:00,49.58,49.58,49.56,49.57,7000.0,40.7031,40.7031,40.6867,40.6949,7000.0
2014-04-01 14:00:00,49.56,49.56,49.53,49.54,27700.0,40.6867,40.6867,40.6621,40.6703,27700.0
2014-04-01 14:05:00,49.53,49.54,49.52,49.53,15800.0,40.6621,40.6703,40.6539,40.6621,15800.0
2014-04-01 14:10:00,49.54,49.54,49.51,49.51,6400.0,40.6703,40.6703,40.6457,40.6457,6400.0
2014-04-01 14:15:00,49.51,49.52,49.51,49.51,7800.0,40.6457,40.6539,40.6457,40.6457,7800.0
2014-04-01 14:20:00,49.51,49.52,49.5,49.52,7300.0,40.6457,40.6539,40.6374,40.6539,7300.0
2014-04-01 14:25:00,49.52,49.52,49.51,49.52,5100.0,40.6539,40.6539,40.6457,40.6539,5100.0
2014-04-01 14:30:00,49.52,49.53,49.51,49.53,12700.0,40.6539,40.6621,40.6457,40.6621,12700.0
2014-04-01 14:35:00,49.53,49.54,49.52,49.53,10500.0,40.6621,40.6703,40.6539,40.6621,10500.0
2014-04-01 14:40:00,49.53,49.55,49.51,49.55,16100.0,40.6621,40.6785,40.6457,40.6785,16100.0
2014-04-01 14:45:00,49.55,49.56,49.55,49.55,5600.0,40.6785,40.6867,40.6785,40.6785,5600.0
2014-04-01 14:50:00,49.55,49.56,49.55,49.55,18700.0,40.6785,40.6867,40.6785,40.6785,18700.0
2014-04-01 14:55:00,49.55,49.56,49.53,49.55,15100.0,40.6785,40.6867,40.6621,40.6785,15100.0
2014-04-01 15:00:00,49.55,49.56,49.54,49.55,5800.0,40.6785,40.6867,40.6703,40.6785,5800.0
2014-04-01 15:05:00,49.55,49.55,49.52,49.52,5700.0,40.6785,40.6785,40.6539,40.6539,5700.0
2014-04-01 15:10:00,49.53,49.53,49.51,49.51,7000.0,40.6621,40.6621,40.6457,40.6457,7000.0
2014-04-01 15:15:00,49.51,49.52,49.49,49.5,37000.0,40.6457,40.6539,40.6292,40.6374,37000.0
2014-04-01 15:20:00,49.5,49.5,49.49,49.5,9400.0,40.6374,40.6374,40.6292,40.6374,9400.0
2014-04-01 15:25:00,49.5,49.52,49.5,49.52,17200.0,40.6374,40.6539,40.6374,40.6539,17200.0
2014-04-01 15:30:00,49.52,49.52,49.49,49.49,28400.0,40.6539,40.6539,40.6292,40.6292,28400.0
2014-04-01 15:35:00,49.5,49.51,49.49,49.5,36400.0,40.6374,40.6457,40.6292,40.6374,36400.0
2014-04-01 15:40:00,49.49,49.51,49.49,49.51,19300.0,40.6292,40.6457,40.6292,40.6457,19300.0
2014-04-01 15:45:00,49.51,49.55,49.5,49.55,105300.0,40.6457,40.6785,40.6374,40.6785,105300.0
2014-04-01 15:50:00,49.55,49.56,49.5,49.52,112100.0,40.6785,40.6867,40.6374,40.6539,112100.0
2014-04-01 15:55:00,49.52,49.52,49.49,49.51,177900.0,40.6539,40.6539,40.6292,40.6457,177900.0
2014-04-02 09:30:00,49.51,49.52,49.47,49.49,18200.0,40.6457,40.6539,40.6128,40.6292,18200.0
2014-04-02 09:35:00,49.49,49.61,49.47,49.58,36800.0,40.6292,40.7277,40.6128,40.7031,36800.0
2014-04-02 09:40:00,49.6,49.66,49.58,49.63,17800.0,40.7195,40.7688,40.7031,40.7442,17800.0
2014-04-02 09:45:00,49.63,49.76,49.63,49.75,17500.0,40.7442,40.8509,40.7442,40.8427,17500.0
2014-04-02 09:50:00,49.73,49.82,49.7,49.79,42600.0,40.8263,40.9001,40.8016,40.8755,42600.0
2014-04-02 09:55:00,49.79,49.8,49.74,49.75,5800.0,40.8755,40.8837,40.8345,40.8427,5800.0
2014-04-02 10:00:00,49.78,49.86,49.77,49.84,16500.0,40.8673,40.933,40.8591,40.9166,16500.0
2014-04-02 10:05:00,49.83,49.85,49.8,49.84,10100.0,40.9084,40.9248,40.8837,40.9166,10100.0
2014-04-02 10:10:00,49.84,49.85,49.76,49.76,18100.0,40.9166,40.9248,40.8509,40.8509,18100.0
2014-04-02 10:15:00,49.75,49.78,49.75,49.76,8100.0,40.8427,40.8673,40.8427,40.8509,8100.0
2014-04-02 10:20:00,49.76,49.8,49.76,49.79,17200.0,40.8509,40.8837,40.8509,40.8755,17200.0
2014-04-02 10:25:00,49.8,49.84,49.8,49.84,22200.0,40.8837,40.9166,40.8837,40.9166,22200.0
2014-04-02 10:30:00,49.85,49.93,49.85,49.88,30900.0,40.9248,40.9905,40.9248,40.9494,30900.0
2014-04-02 10:35:00,49.87,49.94,49.87,49.92,10700.0,40.9412,40.9987,40.9412,40.9822,10700.0
2014-04-02 10:40:00,49.91,49.93,49.91,49.92,9900.0,40.974,40.9905,40.974,40.9822,9900.0
2014-04-02 10:45:00,49.91,49.93,49.91,49.91,7100.0,40.974,40.9905,40.974,40.974,7100.0
2014-04-02 10:50:00,49.91,49.94,49.91,49.91,7600.0,40.974,40.9987,40.974,40.974,7600.0
2014-04-02 10:55:00,49.91,49.93,49.9,49.9,11100.0,40.974,40.9905,40.9658,40.9658,11100.0
2014-04-02 11:00:00,49.89,49.94,49.89,49.92,7500.0,40.9576,40.9987,40.9576,40.9822,7500.0
2014-04-02 11:05:00,49.92,49.93,49.91,49.91,3700.0,40.9822,40.9905,40.974,40.974,3700.0
2014-04-02 11:10:00,49.91,49.92,49.88,49.89,16000.0,40.974,40.9822,40.9494,40.9576,16000.0
2014-04-02 11:15:00,49.88,49.91,49.87,49.88,12800.0,40.9494,40.974,40.9412,40.9494,12800.0
2014-04-02 11:20:00,49.89,49.9,49.88,49.9,14800.0,40.9576,40.9658,40.9494,40.9658,14800.0
2014-04-02 11:25:00,49.89,49.94,49.88,49.91,19700.0,40.9576,40.9987,40.9494,40.974,19700.0
2014-04-02 11:30:00,49.91,49.91,49.85,49.85,9100.0,40.974,40.974,40.9248,40.9248,9100.0
2014-04-02 11:35:00,49.85,49.85,49.79,49.81,13300.0,40.9248,40.9248,40.8755,40.8919,13300.0
2014-04-02 11:40:00,49.82,49.82,49.79,49.81,2100.0,40.9001,40.9001,40.8755,40.8919,2100.0
2014-04-02 11:45:00,49.81,49.87,49.8,49.86,41600.0,40.8919,40.9412,40.8837,40.933,41600.0
2014-04-02 11:50:00,49.87,49.9,49.86,49.9,9000.0,40.9412,40.9658,40.933,40.9658,9000.0
2014-04-02 11:55:00,49.91,49.94,49.91,49.94,9400.0,40.974,40.9987,40.974,40.9987,9400.0
2014-04-02 12:00:00,49.93,49.94,49.9,49.91,6500.0,40.9905,40.9987,40.9658,40.974,6500.0
2014-04-02 12:05:00,49.91,49.92,49.91,49.92,1900.0,40.974,40.9822,40.974,40.9822,1900.0
2014-04-02 12:10:00,49.92,49.92,49.91,49.91,5600.0,40.9822,40.9822,40.974,40.974,5600.0
2014-04-02 12:15:00,49.91,49.93,49.91,49.92,6900.0,40.974,40.9905,40.974,40.9822,6900.0
2014-04-02 12:20:00,49.92,49.94,49.92,49.94,11100.0,40.9822,40.9987,40.9822,40.9987,11100.0
2014-04-02 12:25:00,49.94,49.95,49.93,49.94,14200.0,40.9987,41.0069,40.9905,40.9987,14200.0
2014-04-02 12:30:00,49.94,49.94,49.9,49.91,16100.0,40.9987,40.9987,40.9658,40.974,16100.0
2014-04-02 12:35:00,49.91,49.91,49.9,49.9,7000.0,40.974,40.974,40.9658,40.9658,7000.0
2014-04-02 12:40:00,49.91,49.92,49.91,49.92,9600.0,40.974,40.9822,40.974,40.9822,9600.0
2014-04-02 12:45:00,49.92,49.96,49.92,49.95,18800.0,40.9822,41.0151,40.9822,41.0069,18800.0
2014-04-02 12:50:00,49.95,49.96,49.94,49.95,7200.0,41.0069,41.0151,40.9987,41.0069,7200.0
2014-04-02 12:55:00,49.96,49.97,49.96,49.97,7400.0,41.0151,41.0233,41.0151,41.0233,7400.0
2014-04-02 13:00:00,49.96,49.99,49.96,49.97,34700.0,41.0151,41.0397,41.0151,41.0233,34700.0
2014-04-02 13:05:00,49.96,49.97,49.95,49.97,9600.0,41.0151,41.0233,41.0069,41.0233,9600.0
2014-04-02 13:10:00,49.97,49.98,49.96,49.97,14000.0,41.0233,41.0315,41.0151,41.0233,14000.0
2014-04-02 13:15:00,49.96,49.97,49.96,49.96,1000.0,41.0151,41.0233,41.0151,41.0151,1000.0
2014-04-02 13:20:00,49.96,49.96,49.86,49.87,10700.0,41.0151,41.0151,40.933,40.9412,10700.0
2014-04-02 13:25:00,49.86,49.89,49.85,49.89,15400.0,40.933,40.9576,40.9248,40.9576,15400.0
2014-04-02 13:30:00,49.88,49.9,49.87,49.87,23900.0,40.9494,40.9658,40.9412,40.9412,23900.0
2014-04-02 13:35:00,49.87,49.88,49.84,49.84,18300.0,40.9412,40.9494,40.9166,40.9166,18300.0
2014-04-02 13:40:00,49.85,49.86,49.82,49.84,50400.0,40.9248,40.933,40.9001,40.9166,50400.0
2014-04-02 13:45:00,49.83,49.86,49.83,49.86,38200.0,40.9084,40.933,40.9084,40.933,38200.0
2014-04-02 13:50:00,49.85,49.88,49.85,49.86,22900.0,40.9248,40.9494,40.9248,40.933,22900.0
2014-04-02 13:55:00,49.85,49.86,49.84,49.86,23100.0,40.9248,40.933,40.9166,40.933,23100.0
2014-04-02 14:00:00,49.87,49.89,49.86,49.86,17500.0,40.9412,40.9576,40.933,40.933,17500.0
2014-04-02 14:05:00,49.86,49.88,49.86,49.86,7600.0,40.933,40.9494,40.933,40.933,7600.0
2014-04-02 14:10:00,49.87,49.87,49.86,49.86,15100.0,40.9412,40.9412,40.933,40.933,15100.0
2014-04-02 14:15:00,49.86,49.89,49.86,49.88,15100.0,40.933,40.9576,40.933,40.9494,15100.0
2014-04-02 14:20:00,49.87,49.88,49.86,49.86,7100.0,40.9412,40.9494,40.933,40.933,7100.0
2014-04-02 14:25:00,49.86,49.86,49.79,49.8,10700.0,40.933,40.933,40.8755,40.8837,10700.0
2014-04-02 14:30:00,49.79,49.8,49.76,49.77,11900.0,40.8755,40.8837,40.8509,40.8591,11900.0
2014-04-02 14:35:00,49.77,49.79,49.77,49.79,10000.0,40.8591,40.8755,40.8591,40.8755,10000.0
2014-04-02 14:40:00,49.79,49.79,49.78,49.78,1300.0,40.8755,40.8755,40.8673,40.8673,1300.0
2014-04-02 14:45:00,49.79,49.79,49.78,49.78,9500.0,40.8755,40.8755,40.8673,40.8673,9500.0
2014-04-02 14:50:00,49.78,49.79,49.78,49.79,4600.0,40.8673,40.8755,40.8673,40.8755,4600.0
2014-04-02 14:55:00,49.78,49.8,49.78,49.8,9400.0,40.8673,40.8837,40.8673,40.8837,9400.0
2014-04-02 15:00:00,49.8,49.84,49.79,49.84,23200.0,40.8837,40.9166,40.8755,40.9166,23200.0
2014-04-02 15:05:00,49.84,49.86,49.83,49.86,9700.0,40.9166,40.933,40.9084,40.933,9700.0
2014-04-02 15:10:00,49.86,49.87,49.85,49.86,7800.0,40.933,40.9412,40.9248,40.933,7800.0
2014-04-02 15:15:00,49.87,49.91,49.87,49.9,43600.0,40.9412,40.974,40.9412,40.9658,43600.0
2014-04-02 15:20:00,49.91,49.91,49.87,49.87,20000.0,40.974,40.974,40.9412,40.9412,20000.0
2014-04-02 15:25:00,49.88,49.91,49.86,49.9,19300.0,40.9494,40.974,40.933,40.9658,19300.0
2014-04-02 15:30:00,49.91,49.91,49.88,49.89,24800.0,40.974,40.974,40.9494,40.9576,24800.0
2014-04-02 15:35:00,49.89,49.9,49.88,49.89,10200.0,40.9576,40.9658,40.9494,40.9576,10200.0
2014-04-02 15:40:00,49.89,49.9,49.87,49.88,19300.0,40.9576,40.9658,40.9412,40.9494,19300.0
2014-04-02 15:45:00,49.88,49.88,49.82,49.82,32100.0,40.9494,40.9494,40.9001,40.9001,32100.0
2014-04-02 15:50:00,49.82,49.84,49.81,49.84,56300.0,40.9001,40.9166,40.8919,40.9166,56300.0
2014-04-02 15:55:00,49.84,49.84,49.79,49.8,156800.0,40.9166,40.9166,40.8755,40.8837,156800.0
2014-04-03 09:30:00,49.93,49.97,49.86,49.9,22200.0,40.9905,41.0233,40.933,40.9658,22200.0
2014-04-03 09:35:00,49.9,49.92,49.85,49.85,7200.0,40.9658,40.9822,40.9248,40.9248,7200.0
2014-04-03 09:40:00,49.88,49.93,49.86,49.87,8300.0,40.9494,40.9905,40.933,40.9412,8300.0
2014-04-03 09:45:00,49.85,49.93,49.83,49.91,17700.0,40.9248,40.9905,40.9084,40.974,17700.0
2014-04-03 09:50:00,49.92,49.92,49.86,49.88,7800.0,40.9822,40.9822,40.933,40.9494,7800.0
2014-04-03 09:55:00,49.89,49.93,49.89,49.89,6600.0,40.9576,40.9905,40.9576,40.9576,6600.0
2014-04-03 10:00:00,49.89,49.89,49.8,49.82,12400.0,40.9576,40.9576,40.8837,40.9001,12400.0
2014-04-03 10:05:00,49.81,49.81,49.7,49.72,10600.0,40.8919,40.8919,40.8016,40.8181,10600.0
2014-04-03 10:10:00,49.72,49.77,49.71,49.76,7500.0,40.8181,40.8591,40.8098,40.8509,7500.0
2014-04-03 10:15:00,49.75,49.79,49.72,49.78,16500.0,40.8427,40.8755,40.8181,40.8673,16500.0
2014-04-03 10:20:00,49.77,49.78,49.72,49.73,23700.0,40.8591,40.8673,40.8181,40.8263,23700.0
2014-04-03 10:25:00,49.74,49.75,49.6,49.61,23400.0,40.8345,40.8427,40.7195,40.7277,23400.0
2014-04-03 10:30:00,49.61,49.66,49.6,49.6,9500.0,40.7277,40.7688,40.7195,40.7195,9500.0
2014-04-03 10:35:00,49.61,49.65,49.59,49.61,12900.0,40.7277,40.7606,40.7113,40.7277,12900.0
2014-04-03 10:40:00,49.61,49.69,49.61,49.67,10700.0,40.7277,40.7934,40.7277,40.777,10700.0
2014-04-03 10:45:00,49.68,49.72,49.68,49.71,7900.0,40.7852,40.8181,40.7852,40.8098,7900.0
2014-04-03 10:50:00,49.71,49.72,49.66,49.66,4500.0,40.8098,40.8181,40.7688,40.7688,4500.0
2014-04-03 10:55:00,49.66,49.76,49.64,49.74,11200.0,40.7688,40.8509,40.7524,40.8345,11200.0
2014-04-03 11:00:00,49.74,49.76,49.71,49.71,8400.0,40.8345,40.8509,40.8098,40.8098,8400.0
2014-04-03 11:05:00,49.71,49.76,49.71,49.76,9600.0,40.8098,40.8509,40.8098,40.8509,9600.0
2014-04-03 11:10:00,49.78,49.79,49.74,49.74,5500.0,40.8673,40.8755,40.8345,40.8345,5500.0
2014-04-03 11:15:00,49.73,49.73,49.69,49.69,8300.0,40.8263,40.8263,40.7934,40.7934,8300.0
2014-04-03 11:20:00,49.69,49.7,49.62,49.62,11100.0,40.7934,40.8016,40.736,40.736,11100.0
2014-04-03 11:25:00,49.63,49.67,49.63,49.65,5600.0,40.7442,40.777,40.7442,40.7606,5600.0
2014-04-03 11:30:00,49.64,49.65,49.59,49.65,8400.0,40.7524,40.7606,40.7113,40.7606,8400.0
2014-04-03 11:35:00,49.65,49.68,49.64,49.67,5000.0,40.7606,40.7852,40.7524,40.777,5000.0
2014-04-03 11:40:00,49.67,49.7,49.67,49.69,4400.0,40.777,40.8016,40.777,40.7934,4400.0
2014-04-03 11:45:00,49.69,49.69,49.67,49.69,3000.0,40.7934,40.7934,40.777,40.7934,3000.0
2014-04-03 11:50:00,49.7,49.7,49.65,49.65,4600.0,40.8016,40.8016,40.7606,40.7606,4600.0
2014-04-03 11:55:00,49.66,49.7,49.66,49.68,3800.0,40.7688,40.8016,40.7688,40.7852,3800.0
2014-04-03 12:00:00,49.67,49.73,49.66,49.73,6600.0,40.777,40.8263,40.7688,40.8263,6600.0
2014-04-03 12:05:00,49.73,49.76,49.71,49.71,6400.0,40.8263,40.8509,40.8098,40.8098,6400.0
2014-04-03 12:10:00,49.72,49.74,49.72,49.72,2300.0,40.8181,40.8345,40.8181,40.8181,2300.0
2014-04-03 12:15:00,49.71,49.71,49.64,49.64,7900.0,40.8098,40.8098,40.7524,40.7524,7900.0
2014-04-03 12:20:00,49.65,49.68,49.65,49.68,1600.0,40.7606,40.7852,40.7606,40.7852,1600.0
2014-04-03 12:25:00,49.68,49.68,49.66,49.66,2800.0,40.7852,40.7852,40.7688,40.7688,2800.0
2014-04-03 12:30:00,49.67,49.67,49.63,49.64,9400.0,40.777,40.777,40.7442,40.7524,9400.0
2014-04-03 12:35:00,49.63,49.68,49.62,49.68,9600.0,40.7442,40.7852,40.736,40.7852,9600.0
2014-04-03 12:40:00,49.68,49.71,49.68,49.71,6200.0,40.7852,40.8098,40.7852,40.8098,6200.0
2014-04-03 12:45:00,49.71,49.72,49.69,49.69,6600.0,40.8098,40.8181,40.7934,40.7934,6600.0
2014-04-03 12:50:00,49.7,49.72,49.7,49.72,4500.0,40.8016,40.8181,40.8016,40.8181,4500.0
2014-04-03 12:55:00,49.72,49.74,49.69,49.71,6400.0,40.8181,40.8345,40.7934,40.8098,6400.0
2014-04-03 13:00:00,49.71,49.74,49.7,49.73,7400.0,40.8098,40.8345,40.8016,40.8263,7400.0
2014-04-03 13:05:00,49.72,49.74,49.72,49.73,5400.0,40.8181,40.8345,40.8181,40.8263,5400.0
2014-04-03 13:10:00,49.73,49.74,49.71,49.74,5000.0,40.8263,40.8345,40.8098,40.8345,5000.0
2014-04-03 13:15:00,49.73,49.73,49.71,49.71,4400.0,40.8263,40.8263,40.8098,40.8098,4400.0
2014-04-03 13:20:00,49.72,49.72,49.7,49.71,3100.0,40.8181,40.8181,40.8016,40.8098,3100.0
2014-04-03 13:25:00,49.71,49.74,49.71,49.71,7300.0,40.8098,40.8345,40.8098,40.8098,7300.0
2014-04-03 13:30:00,49.71,49.72,49.69,49.69,4200.0,40.8098,40.8181,40.7934,40.7934,4200.0
2014-04-03 13:35:00,49.69,49.7,49.65,49.66,3900.0,40.7934,40.8016,40.7606,40.7688,3900.0
2014-04-03 13:40:00,49.66,49.71,49.66,49.7,10200.0,40.7688,40.8098,40.7688,40.8016,10200.0
2014-04-03 13:45:00,49.69,49.69,49.67,49.68,11000.0,40.7934,40.7934,40.777,40.7852,11000.0
2014-04-03 13:50:00,49.68,49.69,49.65,49.67,10900.0,40.7852,40.7934,40.7606,40.777,10900.0
2014-04-03 13:55:00,49.66,49.69,49.65,49.68,31900.0,40.7688,40.7934,40.7606,40.7852,31900.0
2014-04-03 14:00:00,49.69,49.71,49.68,49.71,7600.0,40.7934,40.8098,40.7852,40.8098,7600.0
2014-04-03 14:05:00,49.71,49.73,49.68,49.68,10600.0,40.8098,40.8263,40.7852,40.7852,10600.0
2014-04-03 14:10:00,49.68,49.71,49.68,49.69,11100.0,40.7852,40.8098,40.7852,40.7934,11100.0
2014-04-03 14:15:00,49.69,49.71,49.68,49.7,13600.0,40.7934,40.8098,40.7852,40.8016,13600.0
2014-04-03 14:20:00,49.69,49.7,49.69,49.7,900.0,40.7934,40.8016,40.7934,40.8016,900.0
2014-04-03 14:25:00,49.7,49.7,49.65,49.65,20400.0,40.8016,40.8016,40.7606,40.7606,20400.0
2014-04-03 14:30:00,49.65,49.66,49.6,49.62,10400.0,40.7606,40.7688,40.7195,40.736,10400.0
2014-04-03 14:35:00,49.62,49.63,49.57,49.59,11000.0,40.736,40.7442,40.6949,40.7113,11000.0
2014-04-03 14:40:00,49.58,49.64,49.58,49.63,19300.0,40.7031,40.7524,40.7031,40.7442,19300.0
2014-04-03 14:45:00,49.62,49.65,49.62,49.65,12100.0,40.736,40.7606,40.736,40.7606,12100.0
2014-04-03 14:50:00,49.65,49.66,49.64,49.65,10100.0,40.7606,40.7688,40.7524,40.7606,10100.0
2014-04-03 14:55:00,49.66,49.7,49.66,49.7,11500.0,40.7688,40.8016,40.7688,40.8016,11500.0
2014-04-03 15:00:00,49.71,49.76,49.71,49.76,14100.0,40.8098,40.8509,40.8098,40.8509,14100.0
2014-04-03 15:05:00,49.76,49.76,49.74,49.75,12600.0,40.8509,40.8509,40.8345,40.8427,12600.0
2014-04-03 15:10:00,49.75,49.8,49.75,49.78,21200.0,40.8427,40.8837,40.8427,40.8673,21200.0
2014-04-03 15:15:00,49.78,49.82,49.78,49.8,14800.0,40.8673,40.9001,40.8673,40.8837,14800.0
2014-04-03 15:20:00,49.8,49.82,49.8,49.81,19700.0,40.8837,40.9001,40.8837,40.8919,19700.0
2014-04-03 15:25:00,49.82,49.9,49.81,49.88,37200.0,40.9001,40.9658,40.8919,40.9494,37200.0
2014-04-03 15:30:00,49.88,49.88,49.81,49.82,16200.0,40.9494,40.9494,40.8919,40.9001,16200.0
2014-04-03 15:35:00,49.82,49.83,49.8,49.82,20600.0,40.9001,40.9084,40.8837,40.9001,20600.0
2014-04-03 15:40:00,49.81,49.83,49.8,49.83,21400.0,40.8919,40.9084,40.8837,40.9084,21400.0
2014-04-03 15:45:00,49.83,49.87,49.83,49.86,41300.0,40.9084,40.9412,40.9084,40.933,41300.0
2014-04-03 15:50:00,49.86,49.86,49.82,49.83,31000.0,40.933,40.933,40.9001,40.9084,31000.0
2014-04-03 15:55:00,49.83,49.84,49.79,49.8,91100.0,40.9084,40.9166,40.8755,40.8837,91100.0
2014-04-04 09:30:00,50.08,50.09,49.93,49.96,38600.0,41.1136,41.1218,40.9905,41.0151,38600.0
2014-04-04 09:35:00,49.97,49.97,49.93,49.95,11500.0,41.0233,41.0233,40.9905,41.0069,11500.0
2014-04-04 09:40:00,49.94,49.94,49.81,49.82,26000.0,40.9987,40.9987,40.8919,40.9001,26000.0
2014-04-04 09:45:00,49.82,49.91,49.8,49.91,29100.0,40.9001,40.974,40.8837,40.974,29100.0
2014-04-04 09:50:00,49.88,49.89,49.81,49.85,20300.0,40.9494,40.9576,40.8919,40.9248,20300.0
2014-04-04 09:55:00,49.84,49.95,49.82,49.92,22800.0,40.9166,41.0069,40.9001,40.9822,22800.0
2014-04-04 10:00:00,49.91,49.98,49.91,49.95,20100.0,40.974,41.0315,40.974,41.0069,20100.0
2014-04-04 10:05:00,49.95,49.99,49.91,49.99,27500.0,41.0069,41.0397,40.974,41.0397,27500.0
2014-04-04 10:10:00,49.97,50.0,49.97,49.99,25500.0,41.0233,41.0479,41.0233,41.0397,25500.0
2014-04-04 10:15:00,49.99,50.11,49.98,50.1,47600.0,41.0397,41.1382,41.0315,41.13,47600.0
2014-04-04 10:20:00,50.11,50.16,50.09,50.14,34900.0,41.1382,41.1793,41.1218,41.1629,34900.0
2014-04-04 10:25:00,50.13,50.13,50.08,50.13,16700.0,41.1546,41.1546,41.1136,41.1546,16700.0
2014-04-04 10:30:00,50.13,50.25,50.13,50.15,24500.0,41.1546,41.2532,41.1546,41.1711,24500.0
2014-04-04 10:35:00,50.16,50.17,50.05,50.1,45900.0,41.1793,41.1875,41.089,41.13,45900.0
2014-04-04 10:40:00,50.1,50.11,50.01,50.01,12900.0,41.13,41.1382,41.0561,41.0561,12900.0
2014-04-04 10:45:00,49.99,50.07,49.99,50.02,9400.0,41.0397,41.1054,41.0397,41.0643,9400.0
2014-04-04 10:50:00,50.02,50.05,50.0,50.05,11800.0,41.0643,41.089,41.0479,41.089,11800.0
2014-04-04 10:55:00,50.05,50.08,49.98,49.99,10000.0,41.089,41.1136,41.0315,41.0397,10000.0
2014-04-04 11:00:00,49.99,50.02,49.96,50.02,14900.0,41.0397,41.0643,41.0151,41.0643,14900.0
2014-04-04 11:05:00,50.02,50.02,49.91,49.92,40800.0,41.0643,41.0643,40.974,40.9822,40800.0
2014-04-04 11:10:00,49.92,49.96,49.91,49.94,16600.0,40.9822,41.0151,40.974,40.9987,16600.0
2014-04-04 11:15:00,49.92,49.93,49.82,49.82,20500.0,40.9822,40.9905,40.9001,40.9001,20500.0
2014-04-04 11:20:00,49.83,49.86,49.77,49.78,22400.0,40.9084,40.933,40.8591,40.8673,22400.0
2014-04-04 11:25:00,49.77,49.81,49.75,49.8,15300.0,40.8591,40.8919,40.8427,40.8837,15300.0
2014-04-04 11:30:00,49.81,49.83,49.77,49.78,17100.0,40.8919,40.9084,40.8591,40.8673,17100.0
2014-04-04 11:35:00,49.78,49.78,49.65,49.65,22500.0,40.8673,40.8673,40.7606,40.7606,22500.0
2014-04-04 11:40:00,49.65,49.65,49.57,49.58,20900.0,40.7606,40.7606,40.6949,40.7031,20900.0
2014-04-04 11:45:00,49.59,49.59,49.51,49.56,12900.0,40.7113,40.7113,40.6457,40.6867,12900.0
2014-04-04 11:50:00,49.56,49.59,49.55,49.58,11500.0,40.6867,40.7113,40.6785,40.7031,11500.0
2014-04-04 11:55:00,49.57,49.67,49.55,49.67,18400.0,40.6949,40.777,40.6785,40.777,18400.0
2014-04-04 12:00:00,49.66,49.66,49.53,49.53,12500.0,40.7688,40.7688,40.6621,40.6621,12500.0
2014-04-04 12:05:00,49.53,49.54,49.46,49.49,7300.0,40.6621,40.6703,40.6046,40.6292,7300.0
2014-04-04 12:10:00,49.48,49.5,49.44,49.49,18600.0,40.621,40.6374,40.5882,40.6292,18600.0
2014-04-04 12:15:00,49.49,49.5,49.45,49.46,11900.0,40.6292,40.6374,40.5964,40.6046,11900.0
2014-04-04 12:20:00,49.47,49.52,49.47,49.51,4300.0,40.6128,40.6539,40.6128,40.6457,4300.0
2014-04-04 12:25:00,49.49,49.5,49.43,49.44,12100.0,40.6292,40.6374,40.58,40.5882,12100.0
2014-04-04 12:30:00,49.44,49.48,49.44,49.46,6500.0,40.5882,40.621,40.5882,40.6046,6500.0
2014-04-04 12:35:00,49.44,49.46,49.42,49.46,4600.0,40.5882,40.6046,40.5718,40.6046,4600.0
2014-04-04 12:40:00,49.46,49.47,49.43,49.43,3400.0,40.6046,40.6128,40.58,40.58,3400.0
2014-04-04 12:45:00,49.43,49.44,49.38,49.39,5300.0,40.58,40.5882,40.5389,40.5471,5300.0
2014-04-04 12:50:00,49.39,49.39,49.33,49.33,8400.0,40.5471,40.5471,40.4979,40.4979,8400.0
2014-04-04 12:55:00,49.34,49.34,49.28,49.32,16600.0,40.5061,40.5061,40.4568,40.4897,16600.0
2014-04-04 13:00:00,49.32,49.35,49.28,49.32,7100.0,40.4897,40.5143,40.4568,40.4897,7100.0
2014-04-04 13:05:00,49.33,49.39,49.31,49.39,9500.0,40.4979,40.5471,40.4815,40.5471,9500.0
2014-04-04 13:10:00,49.4,49.43,49.4,49.41,5800.0,40.5553,40.58,40.5553,40.5636,5800.0
2014-04-04 13:15:00,49.41,49.48,49.41,49.45,5600.0,40.5636,40.621,40.5636,40.5964,5600.0
2014-04-04 13:20:00,49.45,49.46,49.36,49.38,6900.0,40.5964,40.6046,40.5225,40.5389,6900.0
2014-04-04 13:25:00,49.38,49.39,49.33,49.33,6200.0,40.5389,40.5471,40.4979,40.4979,6200.0
2014-04-04 13:30:00,49.33,49.33,49.28,49.3,7800.0,40.4979,40.4979,40.4568,40.4733,7800.0
2014-04-04 13:35:00,49.29,49.36,49.29,49.32,8300.0,40.465,40.5225,40.465,40.4897,8300.0
2014-04-04 13:40:00,49.33,49.35,49.27,49.29,9400.0,40.4979,40.5143,40.4486,40.465,9400.0
2014-04-04 13:45:00,49.29,49.32,49.27,49.27,8200.0,40.465,40.4897,40.4486,40.4486,8200.0
2014-04-04 13:50:00,49.28,49.33,49.27,49.29,10600.0,40.4568,40.4979,40.4486,40.465,10600.0
2014-04-04 13:55:00,49.29,49.3,49.23,49.25,14800.0,40.465,40.4733,40.4158,40.4322,14800.0
2014-04-04 14:00:00,49.25,49.3,49.24,49.26,10100.0,40.4322,40.4733,40.424,40.4404,10100.0
2014-04-04 14:05:00,49.27,49.28,49.2,49.2,8700.0,40.4486,40.4568,40.3912,40.3912,8700.0
2014-04-04 14:10:00,49.2,49.24,49.18,49.21,7900.0,40.3912,40.424,40.3747,40.3994,7900.0
2014-04-04 14:15:00,49.21,49.31,49.21,49.28,17600.0,40.3994,40.4815,40.3994,40.4568,17600.0
2014-04-04 14:20:00,49.28,49.29,49.25,49.27,10700.0,40.4568,40.465,40.4322,40.4486,10700.0
2014-04-04 14:25:00,49.27,49.27,49.18,49.2,6600.0,40.4486,40.4486,40.3747,40.3912,6600.0
2014-04-04 14:30:00,49.19,49.21,49.16,49.16,10200.0,40.3829,40.3994,40.3583,40.3583,10200.0
2014-04-04 14:35:00,49.17,49.17,49.11,49.13,10000.0,40.3665,40.3665,40.3173,40.3337,10000.0
2014-04-04 14:40:00,49.13,49.16,49.12,49.12,12100.0,40.3337,40.3583,40.3255,40.3255,12100.0
2014-04-04 14:45:00,49.12,49.15,49.08,49.13,12800.0,40.3255,40.3501,40.2926,40.3337,12800.0
2014-04-04 14:50:00,49.13,49.19,49.13,49.19,8800.0,40.3337,40.3829,40.3337,40.3829,8800.0
2014-04-04 14:55:00,49.19,49.2,49.15,49.18,23200.0,40.3829,40.3912,40.3501,40.3747,23200.0
2014-04-04 15:00:00,49.18,49.18,49.12,49.12,9800.0,40.3747,40.3747,40.3255,40.3255,9800.0
2014-04-04 15:05:00,49.1,49.13,49.08,49.13,15100.0,40.3091,40.3337,40.2926,40.3337,15100.0
2014-04-04 15:10:00,49.13,49.19,49.12,49.17,9600.0,40.3337,40.3829,40.3255,40.3665,9600.0
2014-04-04 15:15:00,49.17,49.2,49.13,49.19,16600.0,40.3665,40.3912,40.3337,40.3829,16600.0
2014-04-04 15:20:00,49.18,49.2,49.16,49.2,22200.0,40.3747,40.3912,40.3583,40.3912,22200.0
2014-04-04 15:25:00,49.18,49.23,49.17,49.19,16400.0,40.3747,40.4158,40.3665,40.3829,16400.0
2014-04-04 15:30:00,49.17,49.18,49.11,49.12,12200.0,40.3665,40.3747,40.3173,40.3255,12200.0
2014-04-04 15:35:00,49.11,49.18,49.09,49.14,27700.0,40.3173,40.3747,40.3008,40.3419,27700.0
2014-04-04 15:40:00,49.14,49.17,49.13,49.14,23100.0,40.3419,40.3665,40.3337,40.3419,23100.0
2014-04-04 15:45:00,49.13,49.17,49.11,49.17,49000.0,40.3337,40.3665,40.3173,40.3665,49000.0
2014-04-04 15:50:00,49.16,49.18,49.16,49.16,65600.0,40.3583,40.3747,40.3583,40.3583,65600.0
2014-04-04 15:55:00,49.17,49.18,49.12,49.13,137900.0,40.3665,40.3747,40.3255,40.3337,137900.0
2014-04-07 09:30:00,49.19,50.22,48.91,48.91,34900.0,40.3829,41.2285,40.1531,40.1531,34900.0
2014-04-07 09:35:00,48.92,48.92,48.69,48.71,23700.0,40.1613,40.1613,39.9725,39.9889,23700.0
2014-04-07 09:40:00,48.72,48.72,48.63,48.68,59000.0,39.9971,39.9971,39.9232,39.9643,59000.0
2014-04-07 09:45:00,48.67,48.69,48.6,48.64,16000.0,39.956,39.9725,39.8986,39.9314,16000.0
2014-04-07 09:50:00,48.63,48.68,48.59,48.61,28300.0,39.9232,39.9643,39.8904,39.9068,28300.0
2014-04-07 09:55:00,48.61,48.65,48.59,48.65,36000.0,39.9068,39.9396,39.8904,39.9396,36000.0
2014-04-07 10:00:00,48.65,48.66,48.55,48.57,32100.0,39.9396,39.9478,39.8575,39.874,32100.0
2014-04-07 10:05:00,48.56,48.58,48.51,48.54,23900.0,39.8657,39.8822,39.8247,39.8493,23900.0
2014-04-07 10:10:00,48.55,48.63,48.53,48.58,19600.0,39.8575,39.9232,39.8411,39.8822,19600.0
2014-04-07 10:15:00,48.59,48.6,48.51,48.51,20700.0,39.8904,39.8986,39.8247,39.8247,20700.0
2014-04-07 10:20:00,48.52,48.58,48.49,48.58,11200.0,39.8329,39.8822,39.8083,39.8822,11200.0
2014-04-07 10:25:00,48.58,48.63,48.56,48.59,25000.0,39.8822,39.9232,39.8657,39.8904,25000.0
2014-04-07 10:30:00,48.58,48.59,48.55,48.58,30800.0,39.8822,39.8904,39.8575,39.8822,30800.0
2014-04-07 10:35:00,48.58,48.61,48.52,48.52,14000.0,39.8822,39.9068,39.8329,39.8329,14000.0
2014-04-07 10:40:00,48.53,48.55,48.47,48.55,19200.0,39.8411,39.8575,39.7919,39.8575,19200.0
2014-04-07 10:45:00,48.54,48.54,48.44,48.46,19200.0,39.8493,39.8493,39.7672,39.7836,19200.0
2014-04-07 10:50:00,48.46,48.47,48.42,48.43,25100.0,39.7836,39.7919,39.7508,39.759,25100.0
2014-04-07 10:55:00,48.42,48.44,48.34,48.34,69200.0,39.7508,39.7672,39.6851,39.6851,69200.0
2014-04-07 11:00:00,48.34,48.39,48.31,48.38,52100.0,39.6851,39.7262,39.6605,39.718,52100.0
2014-04-07 11:05:00,48.38,48.39,48.34,48.36,39200.0,39.718,39.7262,39.6851,39.7015,39200.0
2014-04-07 11:10:00,48.35,48.35,48.32,48.32,19400.0,39.6933,39.6933,39.6687,39.6687,19400.0
2014-04-07 11:15:00,48.32,48.32,48.27,48.28,20300.0,39.6687,39.6687,39.6277,39.6359,20300.0
2014-04-07 11:20:00,48.29,48.3,48.22,48.23,29900.0,39.6441,39.6523,39.5866,39.5948,29900.0
2014-04-07 11:25:00,48.22,48.25,48.2,48.24,13000.0,39.5866,39.6112,39.5702,39.603,13000.0
2014-04-07 11:30:00,48.25,48.33,48.24,48.27,20800.0,39.6112,39.6769,39.603,39.6277,20800.0
2014-04-07 11:35:00,48.27,48.29,48.24,48.29,12400.0,39.6277,39.6441,39.603,39.6441,12400.0
2014-04-07 11:40:00,48.29,48.29,48.24,48.25,11500.0,39.6441,39.6441,39.603,39.6112,11500.0
2014-04-07 11:45:00,48.26,48.27,48.22,48.22,8500.0,39.6195,39.6277,39.5866,39.5866,8500.0
2014-04-07 11:50:00,48.22,48.24,48.19,48.21,12900.0,39.5866,39.603,39.562,39.5784,12900.0
2014-04-07 11:55:00,48.2,48.2,48.16,48.16,9600.0,39.5702,39.5702,39.5374,39.5374,9600.0
2014-04-07 12:00:00,48.15,48.22,48.15,48.21,10000.0,39.5291,39.5866,39.5291,39.5784,10000.0
2014-04-07 12:05:00,48.21,48.22,48.18,48.21,10100.0,39.5784,39.5866,39.5538,39.5784,10100.0
2014-04-07 12:10:00,48.2,48.22,48.15,48.16,12500.0,39.5702,39.5866,39.5291,39.5374,12500.0
2014-04-07 12:15:00,48.16,48.16,48.09,48.09,20500.0,39.5374,39.5374,39.4799,39.4799,20500.0
2014-04-07 12:20:00,48.1,48.14,48.1,48.14,14400.0,39.4881,39.5209,39.4881,39.5209,14400.0
2014-04-07 12:25:00,48.15,48.18,48.15,48.16,5500.0,39.5291,39.5538,39.5291,39.5374,5500.0
2014-04-07 12:30:00,48.17,48.22,48.14,48.22,7500.0,39.5456,39.5866,39.5209,39.5866,7500.0
2014-04-07 12:35:00,48.21,48.29,48.2,48.27,9700.0,39.5784,39.6441,39.5702,39.6277,9700.0
2014-04-07 12:40:00,48.27,48.28,48.25,48.27,10800.0,39.6277,39.6359,39.6112,39.6277,10800.0
2014-04-07 12:45:00,48.27,48.27,48.24,48.24,7100.0,39.6277,39.6277,39.603,39.603,7100.0
2014-04-07 12:50:00,48.24,48.26,48.22,48.26,5500.0,39.603,39.6195,39.5866,39.6195,5500.0
2014-04-07 12:55:00,48.27,48.32,48.26,48.28,11100.0,39.6277,39.6687,39.6195,39.6359,11100.0
2014-04-07 13:00:00,48.29,48.3,48.28,48.28,10400.0,39.6441,39.6523,39.6359,39.6359,10400.0
2014-04-07 13:05:00,48.27,48.28,48.18,48.18,18300.0,39.6277,39.6359,39.5538,39.5538,18300.0
2014-04-07 13:10:00,48.18,48.22,48.17,48.2,12900.0,39.5538,39.5866,39.5456,39.5702,12900.0
2014-04-07 13:15:00,48.2,48.21,48.19,48.2,4000.0,39.5702,39.5784,39.562,39.5702,4000.0
2014-04-07 13:20:00,48.19,48.27,48.17,48.26,13100.0,39.562,39.6277,39.5456,39.6195,13100.0
2014-04-07 13:25:00,48.25,48.26,48.22,48.23,12100.0,39.6112,39.6195,39.5866,39.5948,12100.0
2014-04-07 13:30:00,48.25,48.25,48.19,48.22,37300.0,39.6112,39.6112,39.562,39.5866,37300.0
2014-04-07 13:35:00,48.23,48.27,48.22,48.26,20100.0,39.5948,39.6277,39.5866,39.6195,20100.0
2014-04-07 13:40:00,48.26,48.32,48.26,48.29,19700.0,39.6195,39.6687,39.6195,39.6441,19700.0
2014-04-07 13:45:00,48.29,48.33,48.29,48.33,18900.0,39.6441,39.6769,39.6441,39.6769,18900.0
2014-04-07 13:50:00,48.33,48.34,48.31,48.33,10300.0,39.6769,39.6851,39.6605,39.6769,10300.0
2014-04-07 13:55:00,48.33,48.35,48.32,48.34,20600.0,39.6769,39.6933,39.6687,39.6851,20600.0
2014-04-07 14:00:00,48.34,48.37,48.32,48.37,14600.0,39.6851,39.7098,39.6687,39.7098,14600.0
2014-04-07 14:05:00,48.37,48.4,48.35,48.39,14600.0,39.7098,39.7344,39.6933,39.7262,14600.0
2014-04-07 14:10:00,48.38,48.4,48.36,48.36,17500.0,39.718,39.7344,39.7015,39.7015,17500.0
2014-04-07 14:15:00,48.36,48.37,48.35,48.35,12500.0,39.7015,39.7098,39.6933,39.6933,12500.0
2014-04-07 14:20:00,48.35,48.38,48.32,48.32,16100.0,39.6933,39.718,39.6687,39.6687,16100.0
2014-04-07 14:25:00,48.32,48.39,48.32,48.38,18000.0,39.6687,39.7262,39.6687,39.718,18000.0
2014-04-07 14:30:00,48.37,48.37,48.34,48.34,9000.0,39.7098,39.7098,39.6851,39.6851,9000.0
2014-04-07 14:35:00,48.34,48.38,48.34,48.38,24600.0,39.6851,39.718,39.6851,39.718,24600.0
2014-04-07 14:40:00,48.38,48.42,48.38,48.42,30400.0,39.718,39.7508,39.718,39.7508,30400.0
2014-04-07 14:45:00,48.42,48.44,48.4,48.42,13400.0,39.7508,39.7672,39.7344,39.7508,13400.0
2014-04-07 14:50:00,48.42,48.48,48.42,48.47,15300.0,39.7508,39.8001,39.7508,39.7919,15300.0
2014-04-07 14:55:00,48.47,48.48,48.44,48.45,15300.0,39.7919,39.8001,39.7672,39.7754,15300.0
2014-04-07 15:00:00,48.45,48.45,48.44,48.45,9200.0,39.7754,39.7754,39.7672,39.7754,9200.0
2014-04-07 15:05:00,48.44,48.46,48.43,48.46,31900.0,39.7672,39.7836,39.759,39.7836,31900.0
2014-04-07 15:10:00,48.47,48.55,48.46,48.55,17800.0,39.7919,39.8575,39.7836,39.8575,17800.0
2014-04-07 15:15:00,48.55,48.56,48.54,48.55,12600.0,39.8575,39.8657,39.8493,39.8575,12600.0
2014-04-07 15:20:00,48.54,48.54,48.5,48.54,37600.0,39.8493,39.8493,39.8165,39.8493,37600.0
2014-04-07 15:25:00,48.53,48.56,48.53,48.54,9200.0,39.8411,39.8657,39.8411,39.8493,9200.0
2014-04-07 15:30:00,48.54,48.55,48.49,48.5,30000.0,39.8493,39.8575,39.8083,39.8165,30000.0
2014-04-07 15:35:00,48.5,48.51,48.47,48.48,30700.0,39.8165,39.8247,39.7919,39.8001,30700.0
2014-04-07 15:40:00,48.47,48.48,48.4,48.41,20300.0,39.7919,39.8001,39.7344,39.7426,20300.0
2014-04-07 15:45:00,48.4,48.41,48.37,48.38,71100.0,39.7344,39.7426,39.7098,39.718,71100.0
2014-04-07 15:50:00,48.38,48.38,48.27,48.27,54800.0,39.718,39.718,39.6277,39.6277,54800.0
2014-04-07 15:55:00,48.28,48.33,48.26,48.28,144400.0,39.6359,39.6769,39.6195,39.6359,144400.0
2014-04-08 09:30:00,47.94,48.05,47.82,47.84,40400.0,39.5625,39.6533,39.4635,39.48,40400.0
2014-04-08 09:35:00,47.87,47.93,47.84,47.93,8400.0,39.5047,39.5542,39.48,39.5542,8400.0
2014-04-08 09:40:00,47.91,48.0,47.91,47.97,12000.0,39.5377,39.612,39.5377,39.5873,12000.0
2014-04-08 09:45:00,47.98,47.99,47.89,47.89,43300.0,39.5955,39.6038,39.5212,39.5212,43300.0
2014-04-08 09:50:00,47.88,47.97,47.84,47.96,33900.0,39.513,39.5873,39.48,39.579,33900.0
2014-04-08 09:55:00,47.96,47.97,47.81,47.81,12500.0,39.579,39.5873,39.4552,39.4552,12500.0
2014-04-08 10:00:00,47.83,47.97,47.82,47.89,20600.0,39.4717,39.5873,39.4635,39.5212,20600.0
2014-04-08 10:05:00,47.87,47.92,47.84,47.9,22300.0,39.5047,39.546,39.48,39.5295,22300.0
2014-04-08 10:10:00,47.89,47.89,47.79,47.82,14800.0,39.5212,39.5212,39.4387,39.4635,14800.0
2014-04-08 10:15:00,47.82,47.84,47.75,47.76,16100.0,39.4635,39.48,39.4057,39.414,16100.0
2014-04-08 10:20:00,47.75,47.76,47.63,47.65,18300.0,39.4057,39.414,39.3067,39.3232,18300.0
2014-04-08 10:25:00,47.64,47.73,47.64,47.67,19600.0,39.3149,39.3892,39.3149,39.3397,19600.0
2014-04-08 10:30:00,47.66,47.81,47.65,47.78,31900.0,39.3314,39.4552,39.3232,39.4305,31900.0
2014-04-08 10:35:00,47.77,47.77,47.69,47.76,16600.0,39.4222,39.4222,39.3562,39.414,16600.0
2014-04-08 10:40:00,47.76,47.84,47.74,47.81,25600.0,39.414,39.48,39.3975,39.4552,25600.0
2014-04-08 10:45:00,47.81,47.83,47.79,47.8,19500.0,39.4552,39.4717,39.4387,39.447,19500.0
2014-04-08 10:50:00,47.82,47.91,47.82,47.88,18500.0,39.4635,39.5377,39.4635,39.513,18500.0
2014-04-08 10:55:00,47.87,47.89,47.84,47.84,12400.0,39.5047,39.5212,39.48,39.48,12400.0
2014-04-08 11:00:00,47.84,47.92,47.84,47.92,30700.0,39.48,39.546,39.48,39.546,30700.0
2014-04-08 11:05:00,47.91,47.98,47.91,47.96,12500.0,39.5377,39.5955,39.5377,39.579,12500.0
2014-04-08 11:10:00,47.96,47.96,47.9,47.91,22500.0,39.579,39.579,39.5295,39.5377,22500.0
2014-04-08 11:15:00,47.91,48.09,47.91,48.08,29900.0,39.5377,39.6863,39.5377,39.678,29900.0
2014-04-08 11:20:00,48.07,48.12,48.07,48.08,20500.0,39.6698,39.711,39.6698,39.678,20500.0
2014-04-08 11:25:00,48.07,48.08,48.0,48.02,49500.0,39.6698,39.678,39.612,39.6285,49500.0
2014-04-08 11:30:00,48.0,48.02,47.96,47.97,11900.0,39.612,39.6285,39.579,39.5873,11900.0
2014-04-08 11:35:00,47.97,47.97,47.9,47.91,13700.0,39.5873,39.5873,39.5295,39.5377,13700.0
2014-04-08 11:40:00,47.9,47.93,47.87,47.93,16400.0,39.5295,39.5542,39.5047,39.5542,16400.0
2014-04-08 11:45:00,47.94,47.97,47.92,47.94,8900.0,39.5625,39.5873,39.546,39.5625,8900.0
2014-04-08 11:50:00,47.96,47.98,47.95,47.95,6800.0,39.579,39.5955,39.5708,39.5708,6800.0
2014-04-08 11:55:00,47.96,48.05,47.96,48.03,16300.0,39.579,39.6533,39.579,39.6368,16300.0
2014-04-08 12:00:00,48.03,48.04,47.96,48.03,11300.0,39.6368,39.645,39.579,39.6368,11300.0
2014-04-08 12:05:00,48.04,48.05,47.99,47.99,12400.0,39.645,39.6533,39.6038,39.6038,12400.0
2014-04-08 12:10:00,48.0,48.02,47.98,48.01,7700.0,39.612,39.6285,39.5955,39.6203,7700.0
2014-04-08 12:15:00,48.02,48.04,47.99,48.03,7800.0,39.6285,39.645,39.6038,39.6368,7800.0
2014-04-08 12:20:00,48.03,48.03,48.0,48.01,6200.0,39.6368,39.6368,39.612,39.6203,6200.0
2014-04-08 12:25:00,48.01,48.05,48.01,48.05,4900.0,39.6203,39.6533,39.6203,39.6533,4900.0
2014-04-08 12:30:00,48.05,48.06,48.0,48.01,8000.0,39.6533,39.6615,39.612,39.6203,8000.0
2014-04-08 12:35:00,48.02,48.03,47.98,47.99,7500.0,39.6285,39.6368,39.5955,39.6038,7500.0
2014-04-08 12:40:00,47.99,47.99,47.92,47.95,11600.0,39.6038,39.6038,39.546,39.5708,11600.0
2014-04-08 12:45:00,47.95,47.96,47.92,47.92,4200.0,39.5708,39.579,39.546,39.546,4200.0
2014-04-08 12:50:00,47.93,47.93,47.91,47.92,6500.0,39.5542,39.5542,39.5377,39.546,6500.0
2014-04-08 12:55:00,47.93,47.94,47.92,47.93,5100.0,39.5542,39.5625,39.546,39.5542,5100.0
2014-04-08 13:00:00,47.93,47.96,47.93,47.94,8800.0,39.5542,39.579,39.5542,39.5625,8800.0
2014-04-08 13:05:00,47.93,47.95,47.93,47.93,6800.0,39.5542,39.5708,39.5542,39.5542,6800.0
2014-04-08 13:10:00,47.94,47.97,47.93,47.95,9100.0,39.5625,39.5873,39.5542,39.5708,9100.0
2014-04-08 13:15:00,47.95,48.01,47.95,48.01,12900.0,39.5708,39.6203,39.5708,39.6203,12900.0
2014-04-08 13:20:00,48.0,48.09,47.99,48.09,8300.0,39.612,39.6863,39.6038,39.6863,8300.0
2014-04-08 13:25:00,48.1,48.14,48.09,48.11,13800.0,39.6945,39.7276,39.6863,39.7028,13800.0
2014-04-08 13:30:00,48.11,48.13,48.08,48.11,11200.0,39.7028,39.7193,39.678,39.7028,11200.0
2014-04-08 13:35:00,48.11,48.11,48.07,48.09,14900.0,39.7028,39.7028,39.6698,39.6863,14900.0
2014-04-08 13:40:00,48.09,48.1,48.06,48.07,12000.0,39.6863,39.6945,39.6615,39.6698,12000.0
2014-04-08 13:45:00,48.07,48.07,48.01,48.03,12000.0,39.6698,39.6698,39.6203,39.6368,12000.0
2014-04-08 13:50:00,48.02,48.06,48.0,48.01,19000.0,39.6285,39.6615,39.612,39.6203,19000.0
2014-04-08 13:55:00,48.01,48.05,48.01,48.05,11900.0,39.6203,39.6533,39.6203,39.6533,11900.0
2014-04-08 14:00:00,48.05,48.06,47.98,47.98,5400.0,39.6533,39.6615,39.5955,39.5955,5400.0
2014-04-08 14:05:00,47.99,47.99,47.92,47.97,17800.0,39.6038,39.6038,39.546,39.5873,17800.0
2014-04-08 14:10:00,47.97,48.0,47.96,47.97,10500.0,39.5873,39.612,39.579,39.5873,10500.0
2014-04-08 14:15:00,47.97,47.97,47.87,47.9,25600.0,39.5873,39.5873,39.5047,39.5295,25600.0
2014-04-08 14:20:00,47.9,47.92,47.86,47.89,13700.0,39.5295,39.546,39.4965,39.5212,13700.0
2014-04-08 14:25:00,47.89,47.9,47.87,47.87,14700.0,39.5212,39.5295,39.5047,39.5047,14700.0
2014-04-08 14:30:00,47.86,47.89,47.86,47.88,23800.0,39.4965,39.5212,39.4965,39.513,23800.0
2014-04-08 14:35:00,47.87,47.87,47.81,47.82,10400.0,39.5047,39.5047,39.4552,39.4635,10400.0
2014-04-08 14:40:00,47.83,47.85,47.77,47.78,14400.0,39.4717,39.4882,39.4222,39.4305,14400.0
2014-04-08 14:45:00,47.79,47.83,47.78,47.81,16900.0,39.4387,39.4717,39.4305,39.4552,16900.0
2014-04-08 14:50:00,47.81,47.84,47.81,47.82,16700.0,39.4552,39.48,39.4552,39.4635,16700.0
2014-04-08 14:55:00,47.82,47.84,47.78,47.8,21400.0,39.4635,39.48,39.4305,39.447,21400.0
2014-04-08 15:00:00,47.79,47.82,47.79,47.81,18700.0,39.4387,39.4635,39.4387,39.4552,18700.0
2014-04-08 15:05:00,47.81,47.86,47.8,47.81,23800.0,39.4552,39.4965,39.447,39.4552,23800.0
2014-04-08 15:10:00,47.82,47.84,47.8,47.83,22500.0,39.4635,39.48,39.447,39.4717,22500.0
2014-04-08 15:15:00,47.83,47.84,47.81,47.82,28000.0,39.4717,39.48,39.4552,39.4635,28000.0
2014-04-08 15:20:00,47.82,47.84,47.8,47.84,32700.0,39.4635,39.48,39.447,39.48,32700.0
2014-04-08 15:25:00,47.84,47.88,47.83,47.87,21800.0,39.48,39.513,39.4717,39.5047,21800.0
2014-04-08 15:30:00,47.87,47.88,47.83,47.86,30400.0,39.5047,39.513,39.4717,39.4965,30400.0
2014-04-08 15:35:00,47.86,47.89,47.86,47.87,18200.0,39.4965,39.5212,39.4965,39.5047,18200.0
2014-04-08 15:40:00,47.87,47.88,47.85,47.86,32200.0,39.5047,39.513,39.4882,39.4965,32200.0
2014-04-08 15:45:00,47.85,47.86,47.81,47.82,45600.0,39.4882,39.4965,39.4552,39.4635,45600.0
2014-04-08 15:50:00,47.82,47.83,47.79,47.81,72300.0,39.4635,39.4717,39.4387,39.4552,72300.0
2014-04-08 15:55:00,47.81,47.86,47.8,47.83,91400.0,39.4552,39.4965,39.447,39.4717,91400.0
2014-04-09 09:30:00,48.01,48.03,47.93,47.96,28300.0,39.6203,39.6368,39.5542,39.579,28300.0
2014-04-09 09:35:00,47.94,47.97,47.73,47.74,20700.0,39.5625,39.5873,39.3892,39.3975,20700.0
2014-04-09 09:40:00,47.75,47.76,47.64,47.64,18900.0,39.4057,39.414,39.3149,39.3149,18900.0
2014-04-09 09:45:00,47.66,47.75,47.59,47.61,24700.0,39.3314,39.4057,39.2737,39.2902,24700.0
2014-04-09 09:50:00,47.63,47.7,47.59,47.68,16600.0,39.3067,39.3644,39.2737,39.3479,16600.0
2014-04-09 09:55:00,47.72,47.8,47.72,47.72,48500.0,39.3809,39.447,39.3809,39.3809,48500.0
2014-04-09 10:00:00,47.72,47.82,47.72,47.72,86700.0,39.3809,39.4635,39.3809,39.3809,86700.0
2014-04-09 10:05:00,47.72,47.76,47.7,47.73,61500.0,39.3809,39.414,39.3644,39.3892,61500.0
2014-04-09 10:10:00,47.73,47.74,47.63,47.66,44900.0,39.3892,39.3975,39.3067,39.3314,44900.0
2014-04-09 10:15:00,47.68,47.79,47.67,47.76,85900.0,39.3479,39.4387,39.3397,39.414,85900.0
2014-04-09 10:20:00,47.76,47.83,47.73,47.82,26400.0,39.414,39.4717,39.3892,39.4635,26400.0
2014-04-09 10:25:00,47.82,47.82,47.75,47.75,11900.0,39.4635,39.4635,39.4057,39.4057,11900.0
2014-04-09 10:30:00,47.76,47.81,47.75,47.76,23500.0,39.414,39.4552,39.4057,39.414,23500.0
2014-04-09 10:35:00,47.76,47.79,47.74,47.75,18400.0,39.414,39.4387,39.3975,39.4057,18400.0
2014-04-09 10:40:00,47.76,47.8,47.75,47.76,11800.0,39.414,39.447,39.4057,39.414,11800.0
2014-04-09 10:45:00,47.76,47.78,47.69,47.69,37700.0,39.414,39.4305,39.3562,39.3562,37700.0
2014-04-09 10:50:00,47.69,47.74,47.67,47.67,28900.0,39.3562,39.3975,39.3397,39.3397,28900.0
2014-04-09 10:55:00,47.69,47.73,47.67,47.69,14800.0,39.3562,39.3892,39.3397,39.3562,14800.0
2014-04-09 11:00:00,47.7,47.75,47.69,47.72,22800.0,39.3644,39.4057,39.3562,39.3809,22800.0
2014-04-09 11:05:00,47.73,47.78,47.72,47.77,14800.0,39.3892,39.4305,39.3809,39.4222,14800.0
2014-04-09 11:10:00,47.77,47.82,47.75,47.8,9200.0,39.4222,39.4635,39.4057,39.447,9200.0
2014-04-09 11:15:00,47.79,47.87,47.79,47.84,10200.0,39.4387,39.5047,39.4387,39.48,10200.0
2014-04-09 11:20:00,47.84,47.85,47.8,47.81,15500.0,39.48,39.4882,39.447,39.4552,15500.0
2014-04-09 11:25:00,47.8,47.83,47.77,47.83,15100.0,39.447,39.4717,39.4222,39.4717,15100.0
2014-04-09 11:30:00,47.82,47.87,47.8,47.87,10000.0,39.4635,39.5047,39.447,39.5047,10000.0
2014-04-09 11:35:00,47.86,47.89,47.84,47.89,37000.0,39.4965,39.5212,39.48,39.5212,37000.0
2014-04-09 11:40:00,47.88,47.93,47.88,47.92,6300.0,39.513,39.5542,39.513,39.546,6300.0
2014-04-09 11:45:00,47.91,47.97,47.9,47.94,7500.0,39.5377,39.5873,39.5295,39.5625,7500.0
2014-04-09 11:50:00,47.94,47.99,47.92,47.94,9700.0,39.5625,39.6038,39.546,39.5625,9700.0
2014-04-09 11:55:00,47.94,47.99,47.94,47.99,5300.0,39.5625,39.6038,39.5625,39.6038,5300.0
2014-04-09 12:00:00,47.99,48.01,47.98,47.98,8100.0,39.6038,39.6203,39.5955,39.5955,8100.0
2014-04-09 12:05:00,47.98,47.99,47.95,47.98,6100.0,39.5955,39.6038,39.5708,39.5955,6100.0
2014-04-09 12:10:00,47.99,48.02,47.98,48.01,6900.0,39.6038,39.6285,39.5955,39.6203,6900.0
2014-04-09 12:15:00,48.01,48.07,48.0,48.06,16400.0,39.6203,39.6698,39.612,39.6615,16400.0
2014-04-09 12:20:00,48.05,48.14,48.05,48.14,14200.0,39.6533,39.7276,39.6533,39.7276,14200.0
2014-04-09 12:25:00,48.14,48.17,48.14,48.15,7000.0,39.7276,39.7523,39.7276,39.7358,7000.0
2014-04-09 12:30:00,48.15,48.18,48.14,48.15,26500.0,39.7358,39.7606,39.7276,39.7358,26500.0
2014-04-09 12:35:00,48.15,48.16,48.13,48.13,9800.0,39.7358,39.7441,39.7193,39.7193,9800.0
2014-04-09 12:40:00,48.14,48.16,48.13,48.14,6000.0,39.7276,39.7441,39.7193,39.7276,6000.0
2014-04-09 12:45:00,48.13,48.2,48.13,48.2,14400.0,39.7193,39.7771,39.7193,39.7771,14400.0
2014-04-09 12:50:00,48.21,48.21,48.19,48.2,18100.0,39.7853,39.7853,39.7688,39.7771,18100.0
2014-04-09 12:55:00,48.2,48.21,48.19,48.21,10200.0,39.7771,39.7853,39.7688,39.7853,10200.0
2014-04-09 13:00:00,48.21,48.23,48.21,48.23,8500.0,39.7853,39.8018,39.7853,39.8018,8500.0
2014-04-09 13:05:00,48.23,48.25,48.22,48.22,14000.0,39.8018,39.8183,39.7936,39.7936,14000.0
2014-04-09 13:10:00,48.22,48.25,48.22,48.24,4000.0,39.7936,39.8183,39.7936,39.8101,4000.0
2014-04-09 13:15:00,48.24,48.29,48.24,48.26,15800.0,39.8101,39.8513,39.8101,39.8266,15800.0
2014-04-09 13:20:00,48.26,48.26,48.23,48.23,4100.0,39.8266,39.8266,39.8018,39.8018,4100.0
2014-04-09 13:25:00,48.23,48.25,48.22,48.23,8700.0,39.8018,39.8183,39.7936,39.8018,8700.0
2014-04-09 13:30:00,48.23,48.24,48.21,48.24,11600.0,39.8018,39.8101,39.7853,39.8101,11600.0
2014-04-09 13:35:00,48.24,48.25,48.23,48.23,6600.0,39.8101,39.8183,39.8018,39.8018,6600.0
2014-04-09 13:40:00,48.23,48.27,48.23,48.27,8300.0,39.8018,39.8348,39.8018,39.8348,8300.0
2014-04-09 13:45:00,48.27,48.3,48.26,48.28,25400.0,39.8348,39.8596,39.8266,39.8431,25400.0
2014-04-09 13:50:00,48.28,48.32,48.28,48.28,12700.0,39.8431,39.8761,39.8431,39.8431,12700.0
2014-04-09 13:55:00,48.28,48.28,48.25,48.25,3400.0,39.8431,39.8431,39.8183,39.8183,3400.0
2014-04-09 14:00:00,48.25,48.38,48.25,48.32,24900.0,39.8183,39.9256,39.8183,39.8761,24900.0
2014-04-09 14:05:00,48.32,48.36,48.3,48.34,26400.0,39.8761,39.9091,39.8596,39.8926,26400.0
2014-04-09 14:10:00,48.34,48.43,48.34,48.4,48200.0,39.8926,39.9669,39.8926,39.9421,48200.0
2014-04-09 14:15:00,48.41,48.47,48.38,48.44,20900.0,39.9504,39.9999,39.9256,39.9751,20900.0
2014-04-09 14:20:00,48.44,48.5,48.44,48.5,22500.0,39.9751,40.0246,39.9751,40.0246,22500.0
2014-04-09 14:25:00,48.5,48.5,48.46,48.47,13500.0,40.0246,40.0246,39.9916,39.9999,13500.0
2014-04-09 14:30:00,48.47,48.52,48.47,48.48,25600.0,39.9999,40.0411,39.9999,40.0081,25600.0
2014-04-09 14:35:00,48.48,48.52,48.47,48.48,14200.0,40.0081,40.0411,39.9999,40.0081,14200.0
2014-04-09 14:40:00,48.49,48.5,48.45,48.47,92800.0,40.0164,40.0246,39.9834,39.9999,92800.0
2014-04-09 14:45:00,48.46,48.47,48.44,48.45,11600.0,39.9916,39.9999,39.9751,39.9834,11600.0
2014-04-09 14:50:00,48.45,48.45,48.43,48.43,7800.0,39.9834,39.9834,39.9669,39.9669,7800.0
2014-04-09 14:55:00,48.43,48.44,48.39,48.4,25300.0,39.9669,39.9751,39.9339,39.9421,25300.0
2014-04-09 15:00:00,48.4,48.41,48.38,48.41,20500.0,39.9421,39.9504,39.9256,39.9504,20500.0
2014-04-09 15:05:00,48.41,48.48,48.41,48.48,33400.0,39.9504,40.0081,39.9504,40.0081,33400.0
2014-04-09 15:10:00,48.47,48.52,48.46,48.51,21500.0,39.9999,40.0411,39.9916,40.0329,21500.0
2014-04-09 15:15:00,48.51,48.52,48.49,48.5,13000.0,40.0329,40.0411,40.0164,40.0246,13000.0
2014-04-09 15:20:00,48.51,48.51,48.44,48.44,69000.0,40.0329,40.0329,39.9751,39.9751,69000.0
2014-04-09 15:25:00,48.44,48.47,48.44,48.47,30100.0,39.9751,39.9999,39.9751,39.9999,30100.0
2014-04-09 15:30:00,48.47,48.52,48.45,48.52,29400.0,39.9999,40.0411,39.9834,40.0411,29400.0
2014-04-09 15:35:00,48.52,48.54,48.5,48.52,27500.0,40.0411,40.0577,40.0246,40.0411,27500.0
2014-04-09 15:40:00,48.52,48.54,48.5,48.53,24800.0,40.0411,40.0577,40.0246,40.0494,24800.0
2014-04-09 15:45:00,48.53,48.55,48.5,48.55,77000.0,40.0494,40.0659,40.0246,40.0659,77000.0
2014-04-09 15:50:00,48.54,48.56,48.52,48.52,48100.0,40.0577,40.0742,40.0411,40.0411,48100.0
2014-04-09 15:55:00,48.52,48.54,48.52,48.53,97600.0,40.0411,40.0577,40.0411,40.0494,97600.0
2014-04-10 09:30:00,48.6,48.65,48.42,48.49,25100.0,40.1072,40.1484,39.9586,40.0164,25100.0
2014-04-10 09:35:00,48.51,48.53,48.44,48.5,7000.0,40.0329,40.0494,39.9751,40.0246,7000.0
2014-04-10 09:40:00,48.52,48.58,48.48,48.53,26100.0,40.0411,40.0907,40.0081,40.0494,26100.0
2014-04-10 09:45:00,48.53,48.61,48.53,48.55,14600.0,40.0494,40.1154,40.0494,40.0659,14600.0
2014-04-10 09:50:00,48.54,48.57,48.49,48.51,13200.0,40.0577,40.0824,40.0164,40.0329,13200.0
2014-04-10 09:55:00,48.51,48.51,48.37,48.44,19700.0,40.0329,40.0329,39.9174,39.9751,19700.0
2014-04-10 10:00:00,48.45,48.5,48.37,48.37,36800.0,39.9834,40.0246,39.9174,39.9174,36800.0
2014-04-10 10:05:00,48.37,48.41,48.35,48.35,11900.0,39.9174,39.9504,39.9009,39.9009,11900.0
2014-04-10 10:10:00,48.37,48.42,48.33,48.33,12800.0,39.9174,39.9586,39.8843,39.8843,12800.0
2014-04-10 10:15:00,48.33,48.35,48.28,48.29,18200.0,39.8843,39.9009,39.8431,39.8513,18200.0
2014-04-10 10:20:00,48.31,48.38,48.31,48.35,6500.0,39.8678,39.9256,39.8678,39.9009,6500.0
2014-04-10 10:25:00,48.34,48.42,48.32,48.4,28800.0,39.8926,39.9586,39.8761,39.9421,28800.0
2014-04-10 10:30:00,48.4,48.45,48.35,48.41,16700.0,39.9421,39.9834,39.9009,39.9504,16700.0
2014-04-10 10:35:00,48.41,48.41,48.36,48.37,22000.0,39.9504,39.9504,39.9091,39.9174,22000.0
2014-04-10 10:40:00,48.36,48.38,48.31,48.32,29700.0,39.9091,39.9256,39.8678,39.8761,29700.0
2014-04-10 10:45:00,48.32,48.32,48.21,48.22,11400.0,39.8761,39.8761,39.7853,39.7936,11400.0
2014-04-10 10:50:00,48.23,48.25,48.18,48.25,11500.0,39.8018,39.8183,39.7606,39.8183,11500.0
2014-04-10 10:55:00,48.23,48.24,48.13,48.14,14000.0,39.8018,39.8101,39.7193,39.7276,14000.0
2014-04-10 11:00:00,48.12,48.12,48.04,48.07,24000.0,39.711,39.711,39.645,39.6698,24000.0
2014-04-10 11:05:00,48.07,48.07,48.0,48.05,19400.0,39.6698,39.6698,39.612,39.6533,19400.0
2014-04-10 11:10:00,48.04,48.08,47.99,48.07,17400.0,39.645,39.678,39.6038,39.6698,17400.0
2014-04-10 11:15:00,48.07,48.07,47.99,48.03,15600.0,39.6698,39.6698,39.6038,39.6368,15600.0
2014-04-10 11:20:00,48.03,48.03,47.97,47.97,16800.0,39.6368,39.6368,39.5873,39.5873,16800.0
2014-04-10 11:25:00,47.97,47.98,47.92,47.94,15000.0,39.5873,39.5955,39.546,39.5625,15000.0
2014-04-10 11:30:00,47.93,47.99,47.93,47.99,29600.0,39.5542,39.6038,39.5542,39.6038,29600.0
2014-04-10 11:35:00,48.0,48.0,47.9,47.92,15700.0,39.612,39.612,39.5295,39.546,15700.0
2014-04-10 11:40:00,47.91,47.95,47.88,47.95,14400.0,39.5377,39.5708,39.513,39.5708,14400.0
2014-04-10 11:45:00,47.94,47.94,47.88,47.89,11000.0,39.5625,39.5625,39.513,39.5212,11000.0
2014-04-10 11:50:00,47.88,47.92,47.86,47.87,13700.0,39.513,39.546,39.4965,39.5047,13700.0
2014-04-10 11:55:00,47.87,47.87,47.83,47.84,10100.0,39.5047,39.5047,39.4717,39.48,10100.0
2014-04-10 12:00:00,47.83,47.89,47.7,47.77,25100.0,39.4717,39.5212,39.3644,39.4222,25100.0
2014-04-10 12:05:00,47.76,47.77,47.74,47.75,12100.0,39.414,39.4222,39.3975,39.4057,12100.0
2014-04-10 12:10:00,47.75,47.75,47.66,47.68,35000.0,39.4057,39.4057,39.3314,39.3479,35000.0
2014-04-10 12:15:00,47.7,47.74,47.69,47.73,14700.0,39.3644,39.3975,39.3562,39.3892,14700.0
2014-04-10 12:20:00,47.75,47.77,47.71,47.75,35800.0,39.4057,39.4222,39.3727,39.4057,35800.0
2014-04-10 12:25:00,47.75,47.79,47.73,47.77,28100.0,39.4057,39.4387,39.3892,39.4222,28100.0
2014-04-10 12:30:00,47.76,47.8,47.73,47.73,13200.0,39.414,39.447,39.3892,39.3892,13200.0
2014-04-10 12:35:00,47.73,47.74,47.68,47.72,13300.0,39.3892,39.3975,39.3479,39.3809,13300.0
2014-04-10 12:40:00,47.72,47.72,47.62,47.65,22400.0,39.3809,39.3809,39.2984,39.3232,22400.0
2014-04-10 12:45:00,47.66,47.67,47.62,47.65,12400.0,39.3314,39.3397,39.2984,39.3232,12400.0
2014-04-10 12:50:00,47.64,47.65,47.6,47.64,16500.0,39.3149,39.3232,39.2819,39.3149,16500.0
2014-04-10 12:55:00,47.64,47.64,47.58,47.58,6300.0,39.3149,39.3149,39.2654,39.2654,6300.0
2014-04-10 13:00:00,47.59,47.6,47.55,47.6,17000.0,39.2737,39.2819,39.2407,39.2819,17000.0
2014-04-10 13:05:00,47.61,47.64,47.6,47.6,7800.0,39.2902,39.3149,39.2819,39.2819,7800.0
2014-04-10 13:10:00,47.6,47.62,47.59,47.62,19000.0,39.2819,39.2984,39.2737,39.2984,19000.0
2014-04-10 13:15:00,47.61,47.62,47.49,47.49,16300.0,39.2902,39.2984,39.1911,39.1911,16300.0
2014-04-10 13:20:00,47.49,47.5,47.44,47.47,13700.0,39.1911,39.1994,39.1499,39.1746,13700.0
2014-04-10 13:25:00,47.48,47.5,47.44,47.5,10100.0,39.1829,39.1994,39.1499,39.1994,10100.0
2014-04-10 13:30:00,47.5,47.53,47.49,47.51,9200.0,39.1994,39.2241,39.1911,39.2076,9200.0
2014-04-10 13:35:00,47.51,47.54,47.51,47.53,10400.0,39.2076,39.2324,39.2076,39.2241,10400.0
2014-04-10 13:40:00,47.52,47.52,47.45,47.5,9700.0,39.2159,39.2159,39.1581,39.1994,9700.0
2014-04-10 13:45:00,47.5,47.54,47.46,47.52,11400.0,39.1994,39.2324,39.1664,39.2159,11400.0
2014-04-10 13:50:00,47.52,47.52,47.46,47.52,12400.0,39.2159,39.2159,39.1664,39.2159,12400.0
2014-04-10 13:55:00,47.53,47.56,47.5,47.56,11400.0,39.2241,39.2489,39.1994,39.2489,11400.0
2014-04-10 14:00:00,47.55,47.57,47.53,47.56,11600.0,39.2407,39.2572,39.2241,39.2489,11600.0
2014-04-10 14:05:00,47.57,47.6,47.57,47.57,17100.0,39.2572,39.2819,39.2572,39.2572,17100.0
2014-04-10 14:10:00,47.58,47.59,47.55,47.57,14900.0,39.2654,39.2737,39.2407,39.2572,14900.0
2014-04-10 14:15:00,47.58,47.6,47.56,47.58,14900.0,39.2654,39.2819,39.2489,39.2654,14900.0
2014-04-10 14:20:00,47.57,47.58,47.52,47.53,20800.0,39.2572,39.2654,39.2159,39.2241,20800.0
2014-04-10 14:25:00,47.53,47.54,47.46,47.46,19400.0,39.2241,39.2324,39.1664,39.1664,19400.0
2014-04-10 14:30:00,47.46,47.48,47.43,47.44,18200.0,39.1664,39.1829,39.1416,39.1499,18200.0
2014-04-10 14:35:00,47.44,47.5,47.42,47.49,27100.0,39.1499,39.1994,39.1334,39.1911,27100.0
2014-04-10 14:40:00,47.49,47.51,47.45,47.47,19400.0,39.1911,39.2076,39.1581,39.1746,19400.0
2014-04-10 14:45:00,47.47,47.48,47.42,47.43,32900.0,39.1746,39.1829,39.1334,39.1416,32900.0
2014-04-10 14:50:00,47.44,47.49,47.41,47.41,42900.0,39.1499,39.1911,39.1251,39.1251,42900.0
2014-04-10 14:55:00,47.42,47.44,47.39,47.42,28900.0,39.1334,39.1499,39.1086,39.1334,28900.0
2014-04-10 15:00:00,47.41,47.42,47.29,47.33,58000.0,39.1251,39.1334,39.0261,39.0591,58000.0
2014-04-10 15:05:00,47.33,47.35,47.23,47.23,59300.0,39.0591,39.0756,38.9766,38.9766,59300.0
2014-04-10 15:10:00,47.23,47.33,47.22,47.31,40800.0,38.9766,39.0591,38.9683,39.0426,40800.0
2014-04-10 15:15:00,47.3,47.44,47.3,47.44,48800.0,39.0343,39.1499,39.0343,39.1499,48800.0
2014-04-10 15:20:00,47.44,47.44,47.37,47.38,75300.0,39.1499,39.1499,39.0921,39.1004,75300.0
2014-04-10 15:25:00,47.38,47.42,47.37,47.41,33600.0,39.1004,39.1334,39.0921,39.1251,33600.0
2014-04-10 15:30:00,47.39,47.44,47.36,47.44,45800.0,39.1086,39.1499,39.0839,39.1499,45800.0
2014-04-10 15:35:00,47.44,47.5,47.44,47.45,49800.0,39.1499,39.1994,39.1499,39.1581,49800.0
2014-04-10 15:40:00,47.46,47.52,47.4,47.52,49400.0,39.1664,39.2159,39.1169,39.2159,49400.0
2014-04-10 15:45:00,47.51,47.52,47.48,47.52,76300.0,39.2076,39.2159,39.1829,39.2159,76300.0
2014-04-10 15:50:00,47.52,47.52,47.43,47.46,92000.0,39.2159,39.2159,39.1416,39.1664,92000.0
2014-04-10 15:55:00,47.46,47.49,47.44,47.44,249600.0,39.1664,39.1911,39.1499,39.1499,249600.0
2014-04-11 09:30:00,47.19,47.26,47.14,47.16,33900.0,38.9436,39.0013,38.9023,38.9188,33900.0
2014-04-11 09:35:00,47.15,47.25,47.03,47.24,35600.0,38.9106,38.9931,38.8115,38.9848,35600.0
2014-04-11 09:40:00,47.23,47.29,47.19,47.23,36700.0,38.9766,39.0261,38.9436,38.9766,36700.0
2014-04-11 09:45:00,47.24,47.28,47.21,47.26,20700.0,38.9848,39.0178,38.9601,39.0013,20700.0
2014-04-11 09:50:00,47.25,47.31,47.22,47.3,19500.0,38.9931,39.0426,38.9683,39.0343,19500.0
2014-04-11 09:55:00,47.3,47.32,47.18,47.19,20800.0,39.0343,39.0508,38.9353,38.9436,20800.0
2014-04-11 10:00:00,47.18,47.22,47.11,47.11,55000.0,38.9353,38.9683,38.8775,38.8775,55000.0
2014-04-11 10:05:00,47.1,47.15,47.05,47.08,29500.0,38.8693,38.9106,38.828,38.8528,29500.0
2014-04-11 10:10:00,47.08,47.14,47.04,47.04,25600.0,38.8528,38.9023,38.8198,38.8198,25600.0
2014-04-11 10:15:00,47.03,47.08,46.97,47.0,14400.0,38.8115,38.8528,38.762,38.7868,14400.0
2014-04-11 10:20:00,47.0,47.11,47.0,47.07,19700.0,38.7868,38.8775,38.7868,38.8445,19700.0
2014-04-11 10:25:00,47.08,47.16,47.08,47.13,15400.0,38.8528,38.9188,38.8528,38.894,15400.0
2014-04-11 10:30:00,47.12,47.22,47.1,47.2,26900.0,38.8858,38.9683,38.8693,38.9518,26900.0
2014-04-11 10:35:00,47.2,47.21,47.11,47.11,55500.0,38.9518,38.9601,38.8775,38.8775,55500.0
2014-04-11 10:40:00,47.12,47.21,47.12,47.19,59700.0,38.8858,38.9601,38.8858,38.9436,59700.0
2014-04-11 10:45:00,47.2,47.26,47.18,47.21,48100.0,38.9518,39.0013,38.9353,38.9601,48100.0
2014-04-11 10:50:00,47.21,47.27,47.16,47.26,34600.0,38.9601,39.0096,38.9188,39.0013,34600.0
2014-04-11 10:55:00,47.27,47.32,47.19,47.19,25700.0,39.0096,39.0508,38.9436,38.9436,25700.0
2014-04-11 11:00:00,47.2,47.22,47.13,47.13,25600.0,38.9518,38.9683,38.894,38.894,25600.0
2014-04-11 11:05:00,47.12,47.17,47.12,47.13,8800.0,38.8858,38.9271,38.8858,38.894,8800.0
2014-04-11 11:10:00,47.13,47.23,47.13,47.19,21800.0,38.894,38.9766,38.894,38.9436,21800.0
2014-04-11 11:15:00,47.19,47.27,47.19,47.22,21600.0,38.9436,39.0096,38.9436,38.9683,21600.0
2014-04-11 11:20:00,47.23,47.24,47.05,47.11,65900.0,38.9766,38.9848,38.828,38.8775,65900.0
2014-04-11 11:25:00,47.1,47.1,47.01,47.07,15400.0,38.8693,38.8693,38.795,38.8445,15400.0
2014-04-11 11:30:00,47.06,47.12,47.03,47.11,16600.0,38.8363,38.8858,38.8115,38.8775,16600.0
2014-04-11 11:35:00,47.12,47.16,47.04,47.08,20400.0,38.8858,38.9188,38.8198,38.8528,20400.0
2014-04-11 11:40:00,47.09,47.12,47.06,47.1,10400.0,38.861,38.8858,38.8363,38.8693,10400.0
2014-04-11 11:45:00,47.09,47.09,47.01,47.05,14000.0,38.861,38.861,38.795,38.828,14000.0
2014-04-11 11:50:00,47.05,47.11,47.04,47.07,11700.0,38.828,38.8775,38.8198,38.8445,11700.0
2014-04-11 11:55:00,47.06,47.09,47.03,47.09,15800.0,38.8363,38.861,38.8115,38.861,15800.0
2014-04-11 12:00:00,47.09,47.19,47.09,47.14,22900.0,38.861,38.9436,38.861,38.9023,22900.0
2014-04-11 12:05:00,47.15,47.16,47.13,47.13,14300.0,38.9106,38.9188,38.894,38.894,14300.0
2014-04-11 12:10:00,47.13,47.14,47.07,47.08,40100.0,38.894,38.9023,38.8445,38.8528,40100.0
2014-04-11 12:15:00,47.08,47.12,47.07,47.11,53600.0,38.8528,38.8858,38.8445,38.8775,53600.0
2014-04-11 12:20:00,47.11,47.11,47.03,47.03,48900.0,38.8775,38.8775,38.8115,38.8115,48900.0
2014-04-11 12:25:00,47.02,47.04,46.99,47.02,19600.0,38.8033,38.8198,38.7785,38.8033,19600.0
2014-04-11 12:30:00,47.03,47.1,47.02,47.08,28500.0,38.8115,38.8693,38.8033,38.8528,28500.0
2014-04-11 12:35:00,47.07,47.1,47.07,47.09,10700.0,38.8445,38.8693,38.8445,38.861,10700.0
2014-04-11 12:40:00,47.11,47.15,47.09,47.09,38600.0,38.8775,38.9106,38.861,38.861,38600.0
2014-04-11 12:45:00,47.09,47.11,47.05,47.05,34900.0,38.861,38.8775,38.828,38.828,34900.0
2014-04-11 12:50:00,47.06,47.09,47.02,47.02,54600.0,38.8363,38.861,38.8033,38.8033,54600.0
2014-04-11 12:55:00,47.03,47.08,47.0,47.08,41700.0,38.8115,38.8528,38.7868,38.8528,41700.0
2014-04-11 13:00:00,47.08,47.09,47.04,47.06,10400.0,38.8528,38.861,38.8198,38.8363,10400.0
2014-04-11 13:05:00,47.04,47.04,46.97,47.0,27300.0,38.8198,38.8198,38.762,38.7868,27300.0
2014-04-11 13:10:00,47.0,47.03,46.95,46.95,44600.0,38.7868,38.8115,38.7455,38.7455,44600.0
2014-04-11 13:15:00,46.95,46.98,46.91,46.91,20600.0,38.7455,38.7703,38.7125,38.7125,20600.0
2014-04-11 13:20:00,46.91,46.92,46.86,46.86,17800.0,38.7125,38.7207,38.6712,38.6712,17800.0
2014-04-11 13:25:00,46.86,46.9,46.84,46.86,7900.0,38.6712,38.7042,38.6547,38.6712,7900.0
2014-04-11 13:30:00,46.86,46.88,46.78,46.87,33900.0,38.6712,38.6877,38.6052,38.6795,33900.0
2014-04-11 13:35:00,46.87,46.9,46.84,46.89,24300.0,38.6795,38.7042,38.6547,38.696,24300.0
2014-04-11 13:40:00,46.89,46.97,46.89,46.94,36200.0,38.696,38.762,38.696,38.7373,36200.0
2014-04-11 13:45:00,46.95,46.99,46.91,46.98,23900.0,38.7455,38.7785,38.7125,38.7703,23900.0
2014-04-11 13:50:00,46.98,46.98,46.93,46.94,16500.0,38.7703,38.7703,38.729,38.7373,16500.0
2014-04-11 13:55:00,46.93,46.94,46.9,46.91,17300.0,38.729,38.7373,38.7042,38.7125,17300.0
2014-04-11 14:00:00,46.91,46.97,46.91,46.94,22300.0,38.7125,38.762,38.7125,38.7373,22300.0
2014-04-11 14:05:00,46.95,46.99,46.94,46.95,15000.0,38.7455,38.7785,38.7373,38.7455,15000.0
2014-04-11 14:10:00,46.95,46.95,46.91,46.93,15100.0,38.7455,38.7455,38.7125,38.729,15100.0
2014-04-11 14:15:00,46.93,46.94,46.89,46.91,25400.0,38.729,38.7373,38.696,38.7125,25400.0
2014-04-11 14:20:00,46.92,46.94,46.9,46.91,13400.0,38.7207,38.7373,38.7042,38.7125,13400.0
2014-04-11 14:25:00,46.92,46.96,46.9,46.92,33600.0,38.7207,38.7538,38.7042,38.7207,33600.0
2014-04-11 14:30:00,46.91,46.93,46.9,46.92,22900.0,38.7125,38.729,38.7042,38.7207,22900.0
2014-04-11 14:35:00,46.92,46.93,46.9,46.9,11100.0,38.7207,38.729,38.7042,38.7042,11100.0
2014-04-11 14:40:00,46.91,46.93,46.89,46.92,30000.0,38.7125,38.729,38.696,38.7207,30000.0
2014-04-11 14:45:00,46.93,46.94,46.89,46.9,21400.0,38.729,38.7373,38.696,38.7042,21400.0
2014-04-11 14:50:00,46.91,47.04,46.91,47.04,47100.0,38.7125,38.8198,38.7125,38.8198,47100.0
2014-04-11 14:55:00,47.04,47.07,47.03,47.06,37300.0,38.8198,38.8445,38.8115,38.8363,37300.0
2014-04-11 15:00:00,47.05,47.07,47.04,47.06,33300.0,38.828,38.8445,38.8198,38.8363,33300.0
2014-04-11 15:05:00,47.06,47.16,47.05,47.16,53000.0,38.8363,38.9188,38.828,38.9188,53000.0
2014-04-11 15:10:00,47.15,47.18,47.14,47.15,30800.0,38.9106,38.9353,38.9023,38.9106,30800.0
2014-04-11 15:15:00,47.15,47.18,47.12,47.16,27300.0,38.9106,38.9353,38.8858,38.9188,27300.0
2014-04-11 15:20:00,47.17,47.23,47.17,47.23,44200.0,38.9271,38.9766,38.9271,38.9766,44200.0
2014-04-11 15:25:00,47.24,47.24,47.2,47.22,25800.0,38.9848,38.9848,38.9518,38.9683,25800.0
2014-04-11 15:30:00,47.2,47.21,47.18,47.2,80600.0,38.9518,38.9601,38.9353,38.9518,80600.0
2014-04-11 15:35:00,47.2,47.22,47.19,47.21,51300.0,38.9518,38.9683,38.9436,38.9601,51300.0
2014-04-11 15:40:00,47.21,47.26,47.19,47.22,57500.0,38.9601,39.0013,38.9436,38.9683,57500.0
2014-04-11 15:45:00,47.21,47.22,47.08,47.14,62900.0,38.9601,38.9683,38.8528,38.9023,62900.0
2014-04-11 15:50:00,47.13,47.13,47.03,47.04,89200.0,38.894,38.894,38.8115,38.8198,89200.0
2014-04-11 15:55:00,47.04,47.1,47.04,47.06,169100.0,38.8198,38.8693,38.8198,38.8363,169100.0
2014-04-14 09:30:00,47.5,47.62,47.5,47.58,39000.0,39.1994,39.2984,39.1994,39.2654,39000.0
2014-04-14 09:35:00,47.56,47.61,47.48,47.56,22500.0,39.2489,39.2902,39.1829,39.2489,22500.0
2014-04-14 09:40:00,47.54,47.63,47.5,47.63,35300.0,39.2324,39.3067,39.1994,39.3067,35300.0
2014-04-14 09:45:00,47.63,47.66,47.48,47.51,22600.0,39.3067,39.3314,39.1829,39.2076,22600.0
2014-04-14 09:50:00,47.52,47.54,47.43,47.44,20300.0,39.2159,39.2324,39.1416,39.1499,20300.0
2014-04-14 09:55:00,47.45,47.47,47.38,47.43,18100.0,39.1581,39.1746,39.1004,39.1416,18100.0
2014-04-14 10:00:00,47.43,47.47,47.37,47.41,28100.0,39.1416,39.1746,39.0921,39.1251,28100.0
2014-04-14 10:05:00,47.41,47.48,47.37,47.45,23500.0,39.1251,39.1829,39.0921,39.1581,23500.0
2014-04-14 10:10:00,47.45,47.45,47.32,47.34,12400.0,39.1581,39.1581,39.0508,39.0674,12400.0
2014-04-14 10:15:00,47.36,47.38,47.32,47.34,8200.0,39.0839,39.1004,39.0508,39.0674,8200.0
2014-04-14 10:20:00,47.34,47.35,47.3,47.34,20400.0,39.0674,39.0756,39.0343,39.0674,20400.0
2014-04-14 10:25:00,47.33,47.38,47.29,47.33,30400.0,39.0591,39.1004,39.0261,39.0591,30400.0
2014-04-14 10:30:00,47.33,47.39,47.32,47.35,59100.0,39.0591,39.1086,39.0508,39.0756,59100.0
2014-04-14 10:35:00,47.35,47.47,47.35,47.45,23600.0,39.0756,39.1746,39.0756,39.1581,23600.0
2014-04-14 10:40:00,47.45,47.58,47.44,47.57,19700.0,39.1581,39.2654,39.1499,39.2572,19700.0
2014-04-14 10:45:00,47.58,47.61,47.51,47.52,30900.0,39.2654,39.2902,39.2076,39.2159,30900.0
2014-04-14 10:50:00,47.52,47.65,47.52,47.62,15200.0,39.2159,39.3232,39.2159,39.2984,15200.0
2014-04-14 10:55:00,47.63,47.67,47.62,47.66,21200.0,39.3067,39.3397,39.2984,39.3314,21200.0
2014-04-14 11:00:00,47.66,47.69,47.65,47.68,20300.0,39.3314,39.3562,39.3232,39.3479,20300.0
2014-04-14 11:05:00,47.66,47.68,47.62,47.64,20900.0,39.3314,39.3479,39.2984,39.3149,20900.0
2014-04-14 11:10:00,47.65,47.66,47.6,47.65,11600.0,39.3232,39.3314,39.2819,39.3232,11600.0
2014-04-14 11:15:00,47.65,47.67,47.62,47.66,13700.0,39.3232,39.3397,39.2984,39.3314,13700.0
2014-04-14 11:20:00,47.66,47.66,47.53,47.53,29200.0,39.3314,39.3314,39.2241,39.2241,29200.0
2014-04-14 11:25:00,47.52,47.52,47.46,47.5,28800.0,39.2159,39.2159,39.1664,39.1994,28800.0
2014-04-14 11:30:00,47.51,47.54,47.49,47.52,24600.0,39.2076,39.2324,39.1911,39.2159,24600.0
2014-04-14 11:35:00,47.52,47.54,47.5,47.5,14700.0,39.2159,39.2324,39.1994,39.1994,14700.0
2014-04-14 11:40:00,47.5,47.52,47.47,47.52,38900.0,39.1994,39.2159,39.1746,39.2159,38900.0
2014-04-14 11:45:00,47.52,47.57,47.44,47.45,42100.0,39.2159,39.2572,39.1499,39.1581,42100.0
2014-04-14 11:50:00,47.46,47.46,47.39,47.4,18800.0,39.1664,39.1664,39.1086,39.1169,18800.0
2014-04-14 11:55:00,47.39,47.44,47.36,47.37,29100.0,39.1086,39.1499,39.0839,39.0921,29100.0
2014-04-14 12:00:00,47.37,47.37,47.31,47.32,19700.0,39.0921,39.0921,39.0426,39.0508,19700.0
2014-04-14 12:05:00,47.32,47.32,47.27,47.28,23200.0,39.0508,39.0508,39.0096,39.0178,23200.0
2014-04-14 12:10:00,47.28,47.32,47.28,47.3,20600.0,39.0178,39.0508,39.0178,39.0343,20600.0
2014-04-14 12:15:00,47.3,47.35,47.3,47.3,28700.0,39.0343,39.0756,39.0343,39.0343,28700.0
2014-04-14 12:20:00,47.3,47.3,47.25,47.3,21800.0,39.0343,39.0343,38.9931,39.0343,21800.0
2014-04-14 12:25:00,47.3,47.3,47.26,47.29,17400.0,39.0343,39.0343,39.0013,39.0261,17400.0
2014-04-14 12:30:00,47.3,47.31,47.29,47.31,21300.0,39.0343,39.0426,39.0261,39.0426,21300.0
2014-04-14 12:35:00,47.32,47.4,47.32,47.4,18800.0,39.0508,39.1169,39.0508,39.1169,18800.0
2014-04-14 12:40:00,47.39,47.4,47.36,47.36,13600.0,39.1086,39.1169,39.0839,39.0839,13600.0
2014-04-14 12:45:00,47.36,47.36,47.3,47.31,24600.0,39.0839,39.0839,39.0343,39.0426,24600.0
2014-04-14 12:50:00,47.31,47.33,47.28,47.33,24900.0,39.0426,39.0591,39.0178,39.0591,24900.0
2014-04-14 12:55:00,47.32,47.33,47.31,47.32,19100.0,39.0508,39.0591,39.0426,39.0508,19100.0
2014-04-14 13:00:00,47.33,47.35,47.33,47.33,12000.0,39.0591,39.0756,39.0591,39.0591,12000.0
2014-04-14 13:05:00,47.33,47.37,47.33,47.35,34400.0,39.0591,39.0921,39.0591,39.0756,34400.0
2014-04-14 13:10:00,47.35,47.39,47.34,47.37,7500.0,39.0756,39.1086,39.0674,39.0921,7500.0
2014-04-14 13:15:00,47.36,47.36,47.32,47.32,17600.0,39.0839,39.0839,39.0508,39.0508,17600.0
2014-04-14 13:20:00,47.33,47.33,47.26,47.3,13400.0,39.0591,39.0591,39.0013,39.0343,13400.0
2014-04-14 13:25:00,47.31,47.35,47.29,47.29,14600.0,39.0426,39.0756,39.0261,39.0261,14600.0
2014-04-14 13:30:00,47.29,47.39,47.29,47.39,15200.0,39.0261,39.1086,39.0261,39.1086,15200.0
2014-04-14 13:35:00,47.39,47.45,47.39,47.42,19600.0,39.1086,39.1581,39.1086,39.1334,19600.0
2014-04-14 13:40:00,47.42,47.44,47.4,47.43,12000.0,39.1334,39.1499,39.1169,39.1416,12000.0
2014-04-14 13:45:00,47.44,47.45,47.37,47.37,13800.0,39.1499,39.1581,39.0921,39.0921,13800.0
2014-04-14 13:50:00,47.38,47.43,47.38,47.43,7400.0,39.1004,39.1416,39.1004,39.1416,7400.0
2014-04-14 13:55:00,47.43,47.43,47.39,47.41,11200.0,39.1416,39.1416,39.1086,39.1251,11200.0
2014-04-14 14:00:00,47.41,47.41,47.36,47.37,14400.0,39.1251,39.1251,39.0839,39.0921,14400.0
2014-04-14 14:05:00,47.37,47.43,47.37,47.43,8100.0,39.0921,39.1416,39.0921,39.1416,8100.0
2014-04-14 14:10:00,47.43,47.44,47.41,47.42,12100.0,39.1416,39.1499,39.1251,39.1334,12100.0
2014-04-14 14:15:00,47.41,47.42,47.36,47.38,15400.0,39.1251,39.1334,39.0839,39.1004,15400.0
2014-04-14 14:20:00,47.37,47.37,47.3,47.33,12200.0,39.0921,39.0921,39.0343,39.0591,12200.0
2014-04-14 14:25:00,47.33,47.39,47.32,47.32,15100.0,39.0591,39.1086,39.0508,39.0508,15100.0
2014-04-14 14:30:00,47.32,47.32,47.26,47.28,14700.0,39.0508,39.0508,39.0013,39.0178,14700.0
2014-04-14 14:35:00,47.26,47.27,47.25,47.26,12300.0,39.0013,39.0096,38.9931,39.0013,12300.0
2014-04-14 14:40:00,47.26,47.27,47.22,47.25,10200.0,39.0013,39.0096,38.9683,38.9931,10200.0
2014-04-14 14:45:00,47.26,47.3,47.24,47.27,19400.0,39.0013,39.0343,38.9848,39.0096,19400.0
2014-04-14 14:50:00,47.28,47.34,47.28,47.33,19600.0,39.0178,39.0674,39.0178,39.0591,19600.0
2014-04-14 14:55:00,47.33,47.33,47.23,47.23,9900.0,39.0591,39.0591,38.9766,38.9766,9900.0
2014-04-14 15:00:00,47.23,47.25,47.18,47.2,12300.0,38.9766,38.9931,38.9353,38.9518,12300.0
2014-04-14 15:05:00,47.2,47.2,47.1,47.1,30700.0,38.9518,38.9518,38.8693,38.8693,30700.0
2014-04-14 15:10:00,47.11,47.14,46.94,46.95,52600.0,38.8775,38.9023,38.7373,38.7455,52600.0
2014-04-14 15:15:00,46.96,47.04,46.96,47.04,22600.0,38.7538,38.8198,38.7538,38.8198,22600.0
2014-04-14 15:20:00,47.03,47.13,47.03,47.13,25700.0,38.8115,38.894,38.8115,38.894,25700.0
2014-04-14 15:25:00,47.12,47.13,47.05,47.09,15300.0,38.8858,38.894,38.828,38.861,15300.0
2014-04-14 15:30:00,47.09,47.18,47.09,47.15,27900.0,38.861,38.9353,38.861,38.9106,27900.0
2014-04-14 15:35:00,47.14,47.24,47.11,47.24,35800.0,38.9023,38.9848,38.8775,38.9848,35800.0
2014-04-14 15:40:00,47.23,47.25,47.19,47.25,45000.0,38.9766,38.9931,38.9436,38.9931,45000.0
2014-04-14 15:45:00,47.25,47.31,47.22,47.27,71400.0,38.9931,39.0426,38.9683,39.0096,71400.0
2014-04-14 15:50:00,47.26,47.36,47.26,47.3,95000.0,39.0013,39.0839,39.0013,39.0343,95000.0
2014-04-14 15:55:00,47.31,47.4,47.3,47.38,122000.0,39.0426,39.1169,39.0343,39.1004,122000.0
2014-04-15 09:30:00,47.41,47.51,47.35,47.47,37400.0,39.1251,39.2076,39.0756,39.1746,37400.0
2014-04-15 09:35:00,47.46,47.7,47.45,47.67,33400.0,39.1664,39.3644,39.1581,39.3397,33400.0
2014-04-15 09:40:00,47.69,47.75,47.62,47.74,27200.0,39.3562,39.4057,39.2984,39.3975,27200.0
2014-04-15 09:45:00,47.75,47.96,47.75,47.93,40500.0,39.4057,39.579,39.4057,39.5542,40500.0
2014-04-15 09:50:00,47.93,48.02,47.89,48.01,35500.0,39.5542,39.6285,39.5212,39.6203,35500.0
2014-04-15 09:55:00,48.0,48.08,47.97,48.08,31200.0,39.612,39.678,39.5873,39.678,31200.0
2014-04-15 10:00:00,48.07,48.12,48.05,48.05,52600.0,39.6698,39.711,39.6533,39.6533,52600.0
2014-04-15 10:05:00,48.04,48.04,47.94,47.97,25100.0,39.645,39.645,39.5625,39.5873,25100.0
2014-04-15 10:10:00,47.97,47.98,47.79,47.8,42800.0,39.5873,39.5955,39.4387,39.447,42800.0
2014-04-15 10:15:00,47.79,47.92,47.79,47.82,52900.0,39.4387,39.546,39.4387,39.4635,52900.0
2014-04-15 10:20:00,47.82,47.84,47.71,47.72,45700.0,39.4635,39.48,39.3727,39.3809,45700.0
2014-04-15 10:25:00,47.72,47.75,47.64,47.65,20400.0,39.3809,39.4057,39.3149,39.3232,20400.0
2014-04-15 10:30:00,47.63,47.68,47.55,47.68,25600.0,39.3067,39.3479,39.2407,39.3479,25600.0
2014-04-15 10:35:00,47.69,47.75,47.66,47.68,22400.0,39.3562,39.4057,39.3314,39.3479,22400.0
2014-04-15 10:40:00,47.69,47.84,47.69,47.78,19800.0,39.3562,39.48,39.3562,39.4305,19800.0
2014-04-15 10:45:00,47.77,47.87,47.76,47.81,71500.0,39.4222,39.5047,39.414,39.4552,71500.0
2014-04-15 10:50:00,47.82,47.86,47.58,47.6,25700.0,39.4635,39.4965,39.2654,39.2819,25700.0
2014-04-15 10:55:00,47.61,47.69,47.52,47.59,78400.0,39.2902,39.3562,39.2159,39.2737,78400.0
2014-04-15 11:00:00,47.59,47.59,47.46,47.49,17800.0,39.2737,39.2737,39.1664,39.1911,17800.0
2014-04-15 11:05:00,47.49,47.59,47.47,47.5,22400.0,39.1911,39.2737,39.1746,39.1994,22400.0
2014-04-15 11:10:00,47.51,47.56,47.48,47.48,19700.0,39.2076,39.2489,39.1829,39.1829,19700.0
2014-04-15 11:15:00,47.49,47.56,47.45,47.54,25800.0,39.1911,39.2489,39.1581,39.2324,25800.0
2014-04-15 11:20:00,47.54,47.6,47.49,47.6,15200.0,39.2324,39.2819,39.1911,39.2819,15200.0
2014-04-15 11:25:00,47.6,47.61,47.52,47.56,14900.0,39.2819,39.2902,39.2159,39.2489,14900.0
2014-04-15 11:30:00,47.58,47.65,47.55,47.62,11300.0,39.2654,39.3232,39.2407,39.2984,11300.0
2014-04-15 11:35:00,47.61,47.61,47.52,47.53,24900.0,39.2902,39.2902,39.2159,39.2241,24900.0
2014-04-15 11:40:00,47.53,47.55,47.45,47.48,17800.0,39.2241,39.2407,39.1581,39.1829,17800.0
2014-04-15 11:45:00,47.47,47.47,47.32,47.36,18400.0,39.1746,39.1746,39.0508,39.0839,18400.0
2014-04-15 11:50:00,47.35,47.38,47.32,47.38,11600.0,39.0756,39.1004,39.0508,39.1004,11600.0
2014-04-15 11:55:00,47.4,47.42,47.34,47.35,16100.0,39.1169,39.1334,39.0674,39.0756,16100.0
2014-04-15 12:00:00,47.35,47.35,47.24,47.33,20000.0,39.0756,39.0756,38.9848,39.0591,20000.0
2014-04-15 12:05:00,47.32,47.34,47.26,47.32,24200.0,39.0508,39.0674,39.0013,39.0508,24200.0
2014-04-15 12:10:00,47.34,47.39,47.32,47.35,14600.0,39.0674,39.1086,39.0508,39.0756,14600.0
2014-04-15 12:15:00,47.37,47.39,47.33,47.34,8100.0,39.0921,39.1086,39.0591,39.0674,8100.0
2014-04-15 12:20:00,47.35,47.37,47.22,47.24,13800.0,39.0756,39.0921,38.9683,38.9848,13800.0
2014-04-15 12:25:00,47.25,47.3,47.23,47.29,32500.0,38.9931,39.0343,38.9766,39.0261,32500.0
2014-04-15 12:30:00,47.29,47.29,47.23,47.26,42500.0,39.0261,39.0261,38.9766,39.0013,42500.0
2014-04-15 12:35:00,47.26,47.3,47.22,47.25,32400.0,39.0013,39.0343,38.9683,38.9931,32400.0
2014-04-15 12:40:00,47.25,47.3,47.22,47.22,36800.0,38.9931,39.0343,38.9683,38.9683,36800.0
2014-04-15 12:45:00,47.23,47.24,47.12,47.15,57900.0,38.9766,38.9848,38.8858,38.9106,57900.0
2014-04-15 12:50:00,47.16,47.19,47.13,47.17,14100.0,38.9188,38.9436,38.894,38.9271,14100.0
2014-04-15 12:55:00,47.17,47.18,47.09,47.13,14500.0,38.9271,38.9353,38.861,38.894,14500.0
2014-04-15 13:00:00,47.12,47.16,47.05,47.16,17100.0,38.8858,38.9188,38.828,38.9188,17100.0
2014-04-15 13:05:00,47.17,47.23,47.16,47.22,23300.0,38.9271,38.9766,38.9188,38.9683,23300.0
2014-04-15 13:10:00,47.21,47.23,47.16,47.23,11500.0,38.9601,38.9766,38.9188,38.9766,11500.0
2014-04-15 13:15:00,47.22,47.25,47.19,47.21,16000.0,38.9683,38.9931,38.9436,38.9601,16000.0
2014-04-15 13:20:00,47.21,47.23,47.15,47.16,9800.0,38.9601,38.9766,38.9106,38.9188,9800.0
2014-04-15 13:25:00,47.16,47.16,47.09,47.13,44800.0,38.9188,38.9188,38.861,38.894,44800.0
2014-04-15 13:30:00,47.13,47.22,47.08,47.22,23500.0,38.894,38.9683,38.8528,38.9683,23500.0
2014-04-15 13:35:00,47.22,47.29,47.22,47.28,12400.0,38.9683,39.0261,38.9683,39.0178,12400.0
2014-04-15 13:40:00,47.29,47.31,47.23,47.23,44100.0,39.0261,39.0426,38.9766,38.9766,44100.0
2014-04-15 13:45:00,47.24,47.24,47.19,47.21,14000.0,38.9848,38.9848,38.9436,38.9601,14000.0
2014-04-15 13:50:00,47.21,47.23,47.18,47.22,24200.0,38.9601,38.9766,38.9353,38.9683,24200.0
2014-04-15 13:55:00,47.23,47.31,47.22,47.3,31200.0,38.9766,39.0426,38.9683,39.0343,31200.0
2014-04-15 14:00:00,47.3,47.3,47.27,47.3,43000.0,39.0343,39.0343,39.0096,39.0343,43000.0
2014-04-15 14:05:00,47.3,47.34,47.3,47.32,30400.0,39.0343,39.0674,39.0343,39.0508,30400.0
2014-04-15 14:10:00,47.32,47.34,47.25,47.27,68100.0,39.0508,39.0674,38.9931,39.0096,68100.0
2014-04-15 14:15:00,47.28,47.36,47.28,47.31,26000.0,39.0178,39.0839,39.0178,39.0426,26000.0
2014-04-15 14:20:00,47.31,47.38,47.31,47.38,15300.0,39.0426,39.1004,39.0426,39.1004,15300.0
2014-04-15 14:25:00,47.39,47.51,47.37,47.47,23500.0,39.1086,39.2076,39.0921,39.1746,23500.0
2014-04-15 14:30:00,47.46,47.54,47.44,47.54,16700.0,39.1664,39.2324,39.1499,39.2324,16700.0
2014-04-15 14:35:00,47.54,47.59,47.49,47.59,13600.0,39.2324,39.2737,39.1911,39.2737,13600.0
2014-04-15 14:40:00,47.58,47.63,47.55,47.62,78500.0,39.2654,39.3067,39.2407,39.2984,78500.0
2014-04-15 14:45:00,47.63,47.7,47.62,47.69,22500.0,39.3067,39.3644,39.2984,39.3562,22500.0
2014-04-15 14:50:00,47.7,47.8,47.7,47.77,22000.0,39.3644,39.447,39.3644,39.4222,22000.0
2014-04-15 14:55:00,47.77,47.77,47.7,47.7,18400.0,39.4222,39.4222,39.3644,39.3644,18400.0
2014-04-15 15:00:00,47.71,47.76,47.71,47.71,17700.0,39.3727,39.414,39.3727,39.3727,17700.0
2014-04-15 15:05:00,47.71,47.71,47.54,47.57,80300.0,39.3727,39.3727,39.2324,39.2572,80300.0
2014-04-15 15:10:00,47.56,47.68,47.55,47.68,21700.0,39.2489,39.3479,39.2407,39.3479,21700.0
2014-04-15 15:15:00,47.68,47.78,47.68,47.77,52300.0,39.3479,39.4305,39.3479,39.4222,52300.0
2014-04-15 15:20:00,47.76,47.77,47.65,47.69,47400.0,39.414,39.4222,39.3232,39.3562,47400.0
2014-04-15 15:25:00,47.68,47.7,47.62,47.7,25900.0,39.3479,39.3644,39.2984,39.3644,25900.0
2014-04-15 15:30:00,47.7,47.71,47.67,47.71,22200.0,39.3644,39.3727,39.3397,39.3727,22200.0
2014-04-15 15:35:00,47.71,47.72,47.67,47.67,51200.0,39.3727,39.3809,39.3397,39.3397,51200.0
2014-04-15 15:40:00,47.67,47.71,47.63,47.63,47800.0,39.3397,39.3727,39.3067,39.3067,47800.0
2014-04-15 15:45:00,47.64,47.78,47.64,47.78,40900.0,39.3149,39.4305,39.3149,39.4305,40900.0
2014-04-15 15:50:00,47.78,47.81,47.76,47.78,76200.0,39.4305,39.4552,39.414,39.4305,76200.0
2014-04-15 15:55:00,47.78,47.79,47.74,47.79,101600.0,39.4305,39.4387,39.3975,39.4387,101600.0
2014-04-16 09:30:00,48.15,48.25,48.01,48.02,34100.0,39.7358,39.8183,39.6203,39.6285,34100.0
2014-04-16 09:35:00,48.03,48.09,47.98,48.07,15800.0,39.6368,39.6863,39.5955,39.6698,15800.0
2014-04-16 09:40:00,48.06,48.09,48.02,48.05,14300.0,39.6615,39.6863,39.6285,39.6533,14300.0
2014-04-16 09:45:00,48.05,48.06,47.91,47.91,6400.0,39.6533,39.6615,39.5377,39.5377,6400.0
2014-04-16 09:50:00,47.9,47.96,47.89,47.91,10800.0,39.5295,39.579,39.5212,39.5377,10800.0
2014-04-16 09:55:00,47.9,47.98,47.9,47.94,10800.0,39.5295,39.5955,39.5295,39.5625,10800.0
2014-04-16 10:00:00,47.93,47.93,47.86,47.87,14500.0,39.5542,39.5542,39.4965,39.5047,14500.0
2014-04-16 10:05:00,47.89,47.98,47.87,47.92,13600.0,39.5212,39.5955,39.5047,39.546,13600.0
2014-04-16 10:10:00,47.92,47.97,47.9,47.95,16500.0,39.546,39.5873,39.5295,39.5708,16500.0
2014-04-16 10:15:00,47.96,48.03,47.93,48.0,15000.0,39.579,39.6368,39.5542,39.612,15000.0
2014-04-16 10:20:00,48.01,48.07,47.99,48.0,20800.0,39.6203,39.6698,39.6038,39.612,20800.0
2014-04-16 10:25:00,47.97,48.08,47.97,48.06,25000.0,39.5873,39.678,39.5873,39.6615,25000.0
2014-04-16 10:30:00,48.06,48.12,48.06,48.1,30500.0,39.6615,39.711,39.6615,39.6945,30500.0
2014-04-16 10:35:00,48.1,48.15,48.09,48.11,19900.0,39.6945,39.7358,39.6863,39.7028,19900.0
2014-04-16 10:40:00,48.11,48.14,48.02,48.02,19000.0,39.7028,39.7276,39.6285,39.6285,19000.0
2014-04-16 10:45:00,48.03,48.12,48.02,48.09,14500.0,39.6368,39.711,39.6285,39.6863,14500.0
2014-04-16 10:50:00,48.09,48.15,48.0,48.02,17900.0,39.6863,39.7358,39.612,39.6285,17900.0
2014-04-16 10:55:00,48.01,48.07,48.0,48.02,10700.0,39.6203,39.6698,39.612,39.6285,10700.0
2014-04-16 11:00:00,48.02,48.02,47.94,47.97,21100.0,39.6285,39.6285,39.5625,39.5873,21100.0
2014-04-16 11:05:00,47.97,48.05,47.96,48.03,5900.0,39.5873,39.6533,39.579,39.6368,5900.0
2014-04-16 11:10:00,48.03,48.11,48.03,48.11,4800.0,39.6368,39.7028,39.6368,39.7028,4800.0
2014-04-16 11:15:00,48.1,48.16,48.09,48.14,21000.0,39.6945,39.7441,39.6863,39.7276,21000.0
2014-04-16 11:20:00,48.12,48.13,48.09,48.1,8600.0,39.711,39.7193,39.6863,39.6945,8600.0
2014-04-16 11:25:00,48.09,48.09,48.04,48.05,18500.0,39.6863,39.6863,39.645,39.6533,18500.0
2014-04-16 11:30:00,48.06,48.14,48.05,48.13,15300.0,39.6615,39.7276,39.6533,39.7193,15300.0
2014-04-16 11:35:00,48.13,48.14,48.09,48.13,14500.0,39.7193,39.7276,39.6863,39.7193,14500.0
2014-04-16 11:40:00,48.12,48.16,48.09,48.13,11900.0,39.711,39.7441,39.6863,39.7193,11900.0
2014-04-16 11:45:00,48.14,48.17,48.14,48.17,9100.0,39.7276,39.7523,39.7276,39.7523,9100.0
2014-04-16 11:50:00,48.16,48.18,48.13,48.13,15700.0,39.7441,39.7606,39.7193,39.7193,15700.0
2014-04-16 11:55:00,48.14,48.15,48.09,48.13,9300.0,39.7276,39.7358,39.6863,39.7193,9300.0
2014-04-16 12:00:00,48.13,48.18,48.13,48.18,8100.0,39.7193,39.7606,39.7193,39.7606,8100.0
2014-04-16 12:05:00,48.17,48.3,48.17,48.3,20600.0,39.7523,39.8596,39.7523,39.8596,20600.0
2014-04-16 12:10:00,48.3,48.34,48.3,48.31,10700.0,39.8596,39.8926,39.8596,39.8678,10700.0
2014-04-16 12:15:00,48.32,48.33,48.29,48.32,61600.0,39.8761,39.8843,39.8513,39.8761,61600.0
2014-04-16 12:20:00,48.32,48.34,48.29,48.32,26100.0,39.8761,39.8926,39.8513,39.8761,26100.0
2014-04-16 12:25:00,48.33,48.35,48.27,48.28,12000.0,39.8843,39.9009,39.8348,39.8431,12000.0
2014-04-16 12:30:00,48.28,48.29,48.18,48.18,17200.0,39.8431,39.8513,39.7606,39.7606,17200.0
2014-04-16 12:35:00,48.19,48.2,48.14,48.16,10000.0,39.7688,39.7771,39.7276,39.7441,10000.0
2014-04-16 12:40:00,48.15,48.19,48.15,48.17,12500.0,39.7358,39.7688,39.7358,39.7523,12500.0
2014-04-16 12:45:00,48.18,48.2,48.17,48.19,17200.0,39.7606,39.7771,39.7523,39.7688,17200.0
2014-04-16 12:50:00,48.19,48.22,48.18,48.22,13800.0,39.7688,39.7936,39.7606,39.7936,13800.0
2014-04-16 12:55:00,48.21,48.22,48.15,48.15,7400.0,39.7853,39.7936,39.7358,39.7358,7400.0
2014-04-16 13:00:00,48.15,48.16,48.07,48.07,13300.0,39.7358,39.7441,39.6698,39.6698,13300.0
2014-04-16 13:05:00,48.07,48.11,48.03,48.09,11600.0,39.6698,39.7028,39.6368,39.6863,11600.0
2014-04-16 13:10:00,48.11,48.15,48.11,48.13,9400.0,39.7028,39.7358,39.7028,39.7193,9400.0
2014-04-16 13:15:00,48.13,48.2,48.13,48.17,9200.0,39.7193,39.7771,39.7193,39.7523,9200.0
2014-04-16 13:20:00,48.17,48.24,48.17,48.24,7700.0,39.7523,39.8101,39.7523,39.8101,7700.0
2014-04-16 13:25:00,48.24,48.27,48.24,48.26,6400.0,39.8101,39.8348,39.8101,39.8266,6400.0
2014-04-16 13:30:00,48.26,48.26,48.18,48.18,11400.0,39.8266,39.8266,39.7606,39.7606,11400.0
2014-04-16 13:35:00,48.17,48.19,48.17,48.18,9400.0,39.7523,39.7688,39.7523,39.7606,9400.0
2014-04-16 13:40:00,48.19,48.21,48.19,48.2,5600.0,39.7688,39.7853,39.7688,39.7771,5600.0
2014-04-16 13:45:00,48.2,48.27,48.2,48.26,5100.0,39.7771,39.8348,39.7771,39.8266,5100.0
2014-04-16 13:50:00,48.26,48.28,48.23,48.23,13600.0,39.8266,39.8431,39.8018,39.8018,13600.0
2014-04-16 13:55:00,48.22,48.24,48.2,48.24,4400.0,39.7936,39.8101,39.7771,39.8101,4400.0
2014-04-16 14:00:00,48.23,48.26,48.2,48.2,8400.0,39.8018,39.8266,39.7771,39.7771,8400.0
2014-04-16 14:05:00,48.21,48.25,48.18,48.22,28000.0,39.7853,39.8183,39.7606,39.7936,28000.0
2014-04-16 14:10:00,48.23,48.26,48.23,48.25,8400.0,39.8018,39.8266,39.8018,39.8183,8400.0
2014-04-16 14:15:00,48.23,48.23,48.12,48.17,10000.0,39.8018,39.8018,39.711,39.7523,10000.0
2014-04-16 14:20:00,48.17,48.19,48.12,48.15,5800.0,39.7523,39.7688,39.711,39.7358,5800.0
2014-04-16 14:25:00,48.15,48.18,48.14,48.14,4000.0,39.7358,39.7606,39.7276,39.7276,4000.0
2014-04-16 14:30:00,48.15,48.22,48.15,48.19,12500.0,39.7358,39.7936,39.7358,39.7688,12500.0
2014-04-16 14:35:00,48.19,48.19,48.14,48.14,6000.0,39.7688,39.7688,39.7276,39.7276,6000.0
2014-04-16 14:40:00,48.15,48.15,48.12,48.15,13600.0,39.7358,39.7358,39.711,39.7358,13600.0
2014-04-16 14:45:00,48.14,48.18,48.14,48.15,9600.0,39.7276,39.7606,39.7276,39.7358,9600.0
2014-04-16 14:50:00,48.15,48.23,48.13,48.23,14500.0,39.7358,39.8018,39.7193,39.8018,14500.0
2014-04-16 14:55:00,48.22,48.22,48.2,48.21,11000.0,39.7936,39.7936,39.7771,39.7853,11000.0
2014-04-16 15:00:00,48.21,48.21,48.17,48.18,30300.0,39.7853,39.7853,39.7523,39.7606,30300.0
2014-04-16 15:05:00,48.18,48.18,48.14,48.16,8400.0,39.7606,39.7606,39.7276,39.7441,8400.0
2014-04-16 15:10:00,48.16,48.17,48.14,48.14,8800.0,39.7441,39.7523,39.7276,39.7276,8800.0
2014-04-16 15:15:00,48.14,48.15,48.12,48.13,9500.0,39.7276,39.7358,39.711,39.7193,9500.0
2014-04-16 15:20:00,48.12,48.13,48.11,48.12,9700.0,39.711,39.7193,39.7028,39.711,9700.0
2014-04-16 15:25:00,48.13,48.16,48.13,48.16,12800.0,39.7193,39.7441,39.7193,39.7441,12800.0
2014-04-16 15:30:00,48.16,48.16,48.11,48.13,19200.0,39.7441,39.7441,39.7028,39.7193,19200.0
2014-04-16 15:35:00,48.13,48.23,48.12,48.22,25200.0,39.7193,39.8018,39.711,39.7936,25200.0
2014-04-16 15:40:00,48.23,48.24,48.2,48.24,23700.0,39.8018,39.8101,39.7771,39.8101,23700.0
2014-04-16 15:45:00,48.23,48.24,48.22,48.23,28400.0,39.8018,39.8101,39.7936,39.8018,28400.0
2014-04-16 15:50:00,48.23,48.27,48.23,48.27,36600.0,39.8018,39.8348,39.8018,39.8348,36600.0
2014-04-16 15:55:00,48.26,48.31,48.25,48.3,111000.0,39.8266,39.8678,39.8183,39.8596,111000.0
2014-04-17 09:30:00,48.23,48.29,48.15,48.17,151300.0,39.8018,39.8513,39.7358,39.7523,151300.0
2014-04-17 09:35:00,48.18,48.3,48.14,48.24,11000.0,39.7606,39.8596,39.7276,39.8101,11000.0
2014-04-17 09:40:00,48.25,48.3,48.21,48.23,9600.0,39.8183,39.8596,39.7853,39.8018,9600.0
2014-04-17 09:45:00,48.21,48.27,48.19,48.19,8200.0,39.7853,39.8348,39.7688,39.7688,8200.0
2014-04-17 09:50:00,48.21,48.22,48.09,48.09,7300.0,39.7853,39.7936,39.6863,39.6863,7300.0
2014-04-17 09:55:00,48.09,48.13,48.06,48.13,10400.0,39.6863,39.7193,39.6615,39.7193,10400.0
2014-04-17 10:00:00,48.13,48.23,48.11,48.21,12600.0,39.7193,39.8018,39.7028,39.7853,12600.0
2014-04-17 10:05:00,48.23,48.27,48.18,48.26,11200.0,39.8018,39.8348,39.7606,39.8266,11200.0
2014-04-17 10:10:00,48.26,48.38,48.26,48.36,9700.0,39.8266,39.9256,39.8266,39.9091,9700.0
2014-04-17 10:15:00,48.35,48.38,48.27,48.28,10300.0,39.9009,39.9256,39.8348,39.8431,10300.0
2014-04-17 10:20:00,48.28,48.28,48.23,48.25,15200.0,39.8431,39.8431,39.8018,39.8183,15200.0
2014-04-17 10:25:00,48.26,48.34,48.24,48.34,9500.0,39.8266,39.8926,39.8101,39.8926,9500.0
2014-04-17 10:30:00,48.34,48.35,48.3,48.33,16500.0,39.8926,39.9009,39.8596,39.8843,16500.0
2014-04-17 10:35:00,48.32,48.4,48.3,48.38,16500.0,39.8761,39.9421,39.8596,39.9256,16500.0
2014-04-17 10:40:00,48.4,48.42,48.38,48.41,12800.0,39.9421,39.9586,39.9256,39.9504,12800.0
2014-04-17 10:45:00,48.4,48.47,48.4,48.46,22600.0,39.9421,39.9999,39.9421,39.9916,22600.0
2014-04-17 10:50:00,48.45,48.49,48.44,48.47,15100.0,39.9834,40.0164,39.9751,39.9999,15100.0
2014-04-17 10:55:00,48.46,48.52,48.46,48.51,12800.0,39.9916,40.0411,39.9916,40.0329,12800.0
2014-04-17 11:00:00,48.52,48.53,48.5,48.51,19100.0,40.0411,40.0494,40.0246,40.0329,19100.0
2014-04-17 11:05:00,48.5,48.53,48.5,48.53,12900.0,40.0246,40.0494,40.0246,40.0494,12900.0
2014-04-17 11:10:00,48.52,48.54,48.43,48.45,10900.0,40.0411,40.0577,39.9669,39.9834,10900.0
2014-04-17 11:15:00,48.44,48.44,48.38,48.41,9200.0,39.9751,39.9751,39.9256,39.9504,9200.0
2014-04-17 11:20:00,48.41,48.46,48.41,48.43,4300.0,39.9504,39.9916,39.9504,39.9669,4300.0
2014-04-17 11:25:00,48.42,48.42,48.38,48.41,6500.0,39.9586,39.9586,39.9256,39.9504,6500.0
2014-04-17 11:30:00,48.42,48.42,48.37,48.38,8500.0,39.9586,39.9586,39.9174,39.9256,8500.0
2014-04-17 11:35:00,48.37,48.38,48.35,48.36,8900.0,39.9174,39.9256,39.9009,39.9091,8900.0
2014-04-17 11:40:00,48.35,48.35,48.3,48.32,11000.0,39.9009,39.9009,39.8596,39.8761,11000.0
2014-04-17 11:45:00,48.32,48.32,48.27,48.27,5700.0,39.8761,39.8761,39.8348,39.8348,5700.0
2014-04-17 11:50:00,48.26,48.3,48.24,48.27,12700.0,39.8266,39.8596,39.8101,39.8348,12700.0
2014-04-17 11:55:00,48.28,48.3,48.27,48.28,6500.0,39.8431,39.8596,39.8348,39.8431,6500.0
2014-04-17 12:00:00,48.27,48.33,48.26,48.33,18300.0,39.8348,39.8843,39.8266,39.8843,18300.0
2014-04-17 12:05:00,48.31,48.32,48.29,48.3,11600.0,39.8678,39.8761,39.8513,39.8596,11600.0
2014-04-17 12:10:00,48.3,48.3,48.28,48.28,13600.0,39.8596,39.8596,39.8431,39.8431,13600.0
2014-04-17 12:15:00,48.29,48.29,48.2,48.2,9700.0,39.8513,39.8513,39.7771,39.7771,9700.0
2014-04-17 12:20:00,48.19,48.22,48.18,48.21,11100.0,39.7688,39.7936,39.7606,39.7853,11100.0
2014-04-17 12:25:00,48.22,48.27,48.22,48.26,8400.0,39.7936,39.8348,39.7936,39.8266,8400.0
2014-04-17 12:30:00,48.26,48.28,48.24,48.26,6900.0,39.8266,39.8431,39.8101,39.8266,6900.0
2014-04-17 12:35:00,48.26,48.31,48.24,48.31,12100.0,39.8266,39.8678,39.8101,39.8678,12100.0
2014-04-17 12:40:00,48.31,48.34,48.29,48.33,8600.0,39.8678,39.8926,39.8513,39.8843,8600.0
2014-04-17 12:45:00,48.33,48.35,48.32,48.35,5200.0,39.8843,39.9009,39.8761,39.9009,5200.0
2014-04-17 12:50:00,48.36,48.37,48.35,48.37,4100.0,39.9091,39.9174,39.9009,39.9174,4100.0
2014-04-17 12:55:00,48.37,48.37,48.35,48.35,6200.0,39.9174,39.9174,39.9009,39.9009,6200.0
2014-04-17 13:00:00,48.35,48.38,48.34,48.38,5500.0,39.9009,39.9256,39.8926,39.9256,5500.0
2014-04-17 13:05:00,48.39,48.39,48.36,48.38,9500.0,39.9339,39.9339,39.9091,39.9256,9500.0
2014-04-17 13:10:00,48.38,48.44,48.38,48.41,10000.0,39.9256,39.9751,39.9256,39.9504,10000.0
2014-04-17 13:15:00,48.41,48.43,48.4,48.4,9000.0,39.9504,39.9669,39.9421,39.9421,9000.0
2014-04-17 13:20:00,48.39,48.4,48.38,48.4,5400.0,39.9339,39.9421,39.9256,39.9421,5400.0
2014-04-17 13:25:00,48.4,48.41,48.38,48.38,3900.0,39.9421,39.9504,39.9256,39.9256,3900.0
2014-04-17 13:30:00,48.39,48.41,48.39,48.4,6400.0,39.9339,39.9504,39.9339,39.9421,6400.0
2014-04-17 13:35:00,48.41,48.43,48.39,48.39,5500.0,39.9504,39.9669,39.9339,39.9339,5500.0
2014-04-17 13:40:00,48.4,48.44,48.4,48.44,11100.0,39.9421,39.9751,39.9421,39.9751,11100.0
2014-04-17 13:45:00,48.45,48.49,48.44,48.45,11000.0,39.9834,40.0164,39.9751,39.9834,11000.0
2014-04-17 13:50:00,48.45,48.52,48.45,48.5,14300.0,39.9834,40.0411,39.9834,40.0246,14300.0
2014-04-17 13:55:00,48.51,48.51,48.49,48.51,10100.0,40.0329,40.0329,40.0164,40.0329,10100.0
2014-04-17 14:00:00,48.5,48.51,48.48,48.48,7900.0,40.0246,40.0329,40.0081,40.0081,7900.0
2014-04-17 14:05:00,48.48,48.51,48.46,48.46,5700.0,40.0081,40.0329,39.9916,39.9916,5700.0
2014-04-17 14:10:00,48.46,48.48,48.45,48.47,7900.0,39.9916,40.0081,39.9834,39.9999,7900.0
2014-04-17 14:15:00,48.46,48.48,48.45,48.48,11200.0,39.9916,40.0081,39.9834,40.0081,11200.0
2014-04-17 14:20:00,48.48,48.5,48.48,48.5,5700.0,40.0081,40.0246,40.0081,40.0246,5700.0
2014-04-17 14:25:00,48.49,48.49,48.47,48.47,8100.0,40.0164,40.0164,39.9999,39.9999,8100.0
2014-04-17 14:30:00,48.47,48.48,48.44,48.45,5600.0,39.9999,40.0081,39.9751,39.9834,5600.0
2014-04-17 14:35:00,48.44,48.46,48.42,48.43,9200.0,39.9751,39.9916,39.9586,39.9669,9200.0
2014-04-17 14:40:00,48.42,48.43,48.41,48.42,12400.0,39.9586,39.9669,39.9504,39.9586,12400.0
2014-04-17 14:45:00,48.41,48.42,48.38,48.38,6600.0,39.9504,39.9586,39.9256,39.9256,6600.0
2014-04-17 14:50:00,48.38,48.38,48.37,48.37,9800.0,39.9256,39.9256,39.9174,39.9174,9800.0
2014-04-17 14:55:00,48.38,48.38,48.35,48.35,8500.0,39.9256,39.9256,39.9009,39.9009,8500.0
2014-04-17 15:00:00,48.36,48.37,48.34,48.36,15000.0,39.9091,39.9174,39.8926,39.9091,15000.0
2014-04-17 15:05:00,48.36,48.39,48.36,48.38,12800.0,39.9091,39.9339,39.9091,39.9256,12800.0
2014-04-17 15:10:00,48.39,48.4,48.38,48.39,10600.0,39.9339,39.9421,39.9256,39.9339,10600.0
2014-04-17 15:15:00,48.4,48.43,48.39,48.39,29600.0,39.9421,39.9669,39.9339,39.9339,29600.0
2014-04-17 15:20:00,48.39,48.4,48.38,48.38,11400.0,39.9339,39.9421,39.9256,39.9256,11400.0
2014-04-17 15:25:00,48.38,48.39,48.38,48.38,7100.0,39.9256,39.9339,39.9256,39.9256,7100.0
2014-04-17 15:30:00,48.39,48.39,48.34,48.35,29500.0,39.9339,39.9339,39.8926,39.9009,29500.0
2014-04-17 15:35:00,48.36,48.4,48.36,48.38,30500.0,39.9091,39.9421,39.9091,39.9256,30500.0
2014-04-17 15:40:00,48.38,48.38,48.34,48.36,21500.0,39.9256,39.9256,39.8926,39.9091,21500.0
2014-04-17 15:45:00,48.35,48.35,48.32,48.35,32500.0,39.9009,39.9009,39.8761,39.9009,32500.0
2014-04-17 15:50:00,48.35,48.36,48.32,48.32,29200.0,39.9009,39.9091,39.8761,39.8761,29200.0
2014-04-17 15:55:00,48.32,48.33,48.27,48.28,103300.0,39.8761,39.8843,39.8348,39.8431,103300.0
2014-04-21 09:30:00,48.28,48.33,48.25,48.27,9500.0,39.8431,39.8843,39.8183,39.8348,9500.0
2014-04-21 09:35:00,48.31,48.31,48.17,48.2,6600.0,39.8678,39.8678,39.7523,39.7771,6600.0
2014-04-21 09:40:00,48.19,48.24,48.16,48.19,6000.0,39.7688,39.8101,39.7441,39.7688,6000.0
2014-04-21 09:45:00,48.18,48.28,48.15,48.26,15100.0,39.7606,39.8431,39.7358,39.8266,15100.0
2014-04-21 09:50:00,48.26,48.32,48.26,48.28,7600.0,39.8266,39.8761,39.8266,39.8431,7600.0
2014-04-21 09:55:00,48.28,48.36,48.25,48.36,15500.0,39.8431,39.9091,39.8183,39.9091,15500.0
2014-04-21 10:00:00,48.37,48.42,48.37,48.4,12000.0,39.9174,39.9586,39.9174,39.9421,12000.0
2014-04-21 10:05:00,48.4,48.45,48.39,48.43,10900.0,39.9421,39.9834,39.9339,39.9669,10900.0
2014-04-21 10:10:00,48.43,48.45,48.34,48.34,5400.0,39.9669,39.9834,39.8926,39.8926,5400.0
2014-04-21 10:15:00,48.33,48.38,48.32,48.34,8100.0,39.8843,39.9256,39.8761,39.8926,8100.0
2014-04-21 10:20:00,48.34,48.34,48.31,48.32,6500.0,39.8926,39.8926,39.8678,39.8761,6500.0
2014-04-21 10:25:00,48.32,48.34,48.28,48.31,5600.0,39.8761,39.8926,39.8431,39.8678,5600.0
2014-04-21 10:30:00,48.31,48.31,48.22,48.22,8400.0,39.8678,39.8678,39.7936,39.7936,8400.0
2014-04-21 10:35:00,48.21,48.23,48.16,48.17,8900.0,39.7853,39.8018,39.7441,39.7523,8900.0
2014-04-21 10:40:00,48.19,48.24,48.19,48.19,6300.0,39.7688,39.8101,39.7688,39.7688,6300.0
2014-04-21 10:45:00,48.2,48.24,48.2,48.22,3700.0,39.7771,39.8101,39.7771,39.7936,3700.0
2014-04-21 10:50:00,48.23,48.24,48.2,48.23,7300.0,39.8018,39.8101,39.7771,39.8018,7300.0
2014-04-21 10:55:00,48.23,48.24,48.2,48.22,5200.0,39.8018,39.8101,39.7771,39.7936,5200.0
2014-04-21 11:00:00,48.23,48.24,48.21,48.23,9100.0,39.8018,39.8101,39.7853,39.8018,9100.0
2014-04-21 11:05:00,48.23,48.26,48.23,48.25,4900.0,39.8018,39.8266,39.8018,39.8183,4900.0
2014-04-21 11:10:00,48.25,48.31,48.25,48.31,16100.0,39.8183,39.8678,39.8183,39.8678,16100.0
2014-04-21 11:15:00,48.3,48.31,48.28,48.31,4900.0,39.8596,39.8678,39.8431,39.8678,4900.0
2014-04-21 11:20:00,48.31,48.31,48.27,48.29,2800.0,39.8678,39.8678,39.8348,39.8513,2800.0
2014-04-21 11:25:00,48.29,48.3,48.26,48.29,5500.0,39.8513,39.8596,39.8266,39.8513,5500.0
2014-04-21 11:30:00,48.29,48.32,48.29,48.32,3300.0,39.8513,39.8761,39.8513,39.8761,3300.0
2014-04-21 11:35:00,48.33,48.34,48.32,48.33,4800.0,39.8843,39.8926,39.8761,39.8843,4800.0
2014-04-21 11:40:00,48.33,48.34,48.32,48.32,7300.0,39.8843,39.8926,39.8761,39.8761,7300.0
2014-04-21 11:45:00,48.32,48.32,48.28,48.29,7900.0,39.8761,39.8761,39.8431,39.8513,7900.0
2014-04-21 11:50:00,48.28,48.33,48.28,48.33,7300.0,39.8431,39.8843,39.8431,39.8843,7300.0
2014-04-21 11:55:00,48.33,48.33,48.31,48.33,3600.0,39.8843,39.8843,39.8678,39.8843,3600.0
2014-04-21 12:00:00,48.32,48.32,48.28,48.32,10300.0,39.8761,39.8761,39.8431,39.8761,10300.0
2014-04-21 12:05:00,48.32,48.32,48.3,48.31,6200.0,39.8761,39.8761,39.8596,39.8678,6200.0
2014-04-21 12:10:00,48.3,48.3,48.27,48.29,4400.0,39.8596,39.8596,39.8348,39.8513,4400.0
2014-04-21 12:15:00,48.29,48.3,48.28,48.28,4700.0,39.8513,39.8596,39.8431,39.8431,4700.0
2014-04-21 12:20:00,48.27,48.29,48.25,48.25,3700.0,39.8348,39.8513,39.8183,39.8183,3700.0
2014-04-21 12:25:00,48.26,48.27,48.25,48.27,3600.0,39.8266,39.8348,39.8183,39.8348,3600.0
2014-04-21 12:30:00,48.27,48.27,48.23,48.23,5800.0,39.8348,39.8348,39.8018,39.8018,5800.0
2014-04-21 12:35:00,48.24,48.26,48.24,48.26,4700.0,39.8101,39.8266,39.8101,39.8266,4700.0
2014-04-21 12:40:00,48.26,48.3,48.26,48.29,2600.0,39.8266,39.8596,39.8266,39.8513,2600.0
2014-04-21 12:45:00,48.28,48.28,48.25,48.25,2600.0,39.8431,39.8431,39.8183,39.8183,2600.0
2014-04-21 12:50:00,48.24,48.26,48.23,48.25,4400.0,39.8101,39.8266,39.8018,39.8183,4400.0
2014-04-21 12:55:00,48.26,48.27,48.25,48.25,2500.0,39.8266,39.8348,39.8183,39.8183,2500.0
2014-04-21 13:00:00,48.25,48.25,48.22,48.22,3100.0,39.8183,39.8183,39.7936,39.7936,3100.0
2014-04-21 13:05:00,48.23,48.25,48.22,48.22,5000.0,39.8018,39.8183,39.7936,39.7936,5000.0
2014-04-21 13:10:00,48.22,48.23,48.21,48.21,3500.0,39.7936,39.8018,39.7853,39.7853,3500.0
2014-04-21 13:15:00,48.21,48.24,48.2,48.21,5200.0,39.7853,39.8101,39.7771,39.7853,5200.0
2014-04-21 13:20:00,48.22,48.23,48.2,48.2,6200.0,39.7936,39.8018,39.7771,39.7771,6200.0
2014-04-21 13:25:00,48.21,48.21,48.18,48.2,25800.0,39.7853,39.7853,39.7606,39.7771,25800.0
2014-04-21 13:30:00,48.21,48.21,48.18,48.19,5400.0,39.7853,39.7853,39.7606,39.7688,5400.0
2014-04-21 13:35:00,48.19,48.19,48.16,48.18,11500.0,39.7688,39.7688,39.7441,39.7606,11500.0
2014-04-21 13:40:00,48.18,48.18,48.14,48.16,7000.0,39.7606,39.7606,39.7276,39.7441,7000.0
2014-04-21 13:45:00,48.17,48.19,48.17,48.18,6800.0,39.7523,39.7688,39.7523,39.7606,6800.0
2014-04-21 13:50:00,48.18,48.18,48.16,48.16,4700.0,39.7606,39.7606,39.7441,39.7441,4700.0
2014-04-21 13:55:00,48.17,48.19,48.16,48.19,5300.0,39.7523,39.7688,39.7441,39.7688,5300.0
2014-04-21 14:00:00,48.19,48.21,48.17,48.17,4900.0,39.7688,39.7853,39.7523,39.7523,4900.0
2014-04-21 14:05:00,48.17,48.21,48.17,48.2,7300.0,39.7523,39.7853,39.7523,39.7771,7300.0
2014-04-21 14:10:00,48.19,48.2,48.17,48.18,7500.0,39.7688,39.7771,39.7523,39.7606,7500.0
2014-04-21 14:15:00,48.19,48.2,48.17,48.18,10100.0,39.7688,39.7771,39.7523,39.7606,10100.0
2014-04-21 14:20:00,48.18,48.19,48.17,48.18,4500.0,39.7606,39.7688,39.7523,39.7606,4500.0
2014-04-21 14:25:00,48.18,48.19,48.16,48.17,6700.0,39.7606,39.7688,39.7441,39.7523,6700.0
2014-04-21 14:30:00,48.16,48.18,48.16,48.18,7900.0,39.7441,39.7606,39.7441,39.7606,7900.0
2014-04-21 14:35:00,48.18,48.18,48.16,48.18,7100.0,39.7606,39.7606,39.7441,39.7606,7100.0
2014-04-21 14:40:00,48.19,48.19,48.15,48.16,8100.0,39.7688,39.7688,39.7358,39.7441,8100.0
2014-04-21 14:45:00,48.16,48.18,48.16,48.16,10300.0,39.7441,39.7606,39.7441,39.7441,10300.0
2014-04-21 14:50:00,48.16,48.16,48.15,48.15,8000.0,39.7441,39.7441,39.7358,39.7358,8000.0
2014-04-21 14:55:00,48.15,48.18,48.13,48.16,10700.0,39.7358,39.7606,39.7193,39.7441,10700.0
2014-04-21 15:00:00,48.17,48.19,48.15,48.18,12800.0,39.7523,39.7688,39.7358,39.7606,12800.0
2014-04-21 15:05:00,48.18,48.19,48.15,48.16,13200.0,39.7606,39.7688,39.7358,39.7441,13200.0
2014-04-21 15:10:00,48.16,48.16,48.11,48.12,38400.0,39.7441,39.7441,39.7028,39.711,38400.0
2014-04-21 15:15:00,48.12,48.16,48.12,48.16,19500.0,39.711,39.7441,39.711,39.7441,19500.0
2014-04-21 15:20:00,48.16,48.18,48.14,48.18,8500.0,39.7441,39.7606,39.7276,39.7606,8500.0
2014-04-21 15:25:00,48.18,48.2,48.15,48.2,13000.0,39.7606,39.7771,39.7358,39.7771,13000.0
2014-04-21 15:30:00,48.18,48.19,48.15,48.18,13000.0,39.7606,39.7688,39.7358,39.7606,13000.0
2014-04-21 15:35:00,48.18,48.19,48.17,48.18,9700.0,39.7606,39.7688,39.7523,39.7606,9700.0
2014-04-21 15:40:00,48.18,48.21,48.18,48.21,18800.0,39.7606,39.7853,39.7606,39.7853,18800.0
2014-04-21 15:45:00,48.21,48.21,48.18,48.18,36400.0,39.7853,39.7853,39.7606,39.7606,36400.0
2014-04-21 15:50:00,48.19,48.19,48.15,48.15,39400.0,39.7688,39.7688,39.7358,39.7358,39400.0
2014-04-21 15:55:00,48.16,48.22,48.15,48.2,106200.0,39.7441,39.7936,39.7358,39.7771,106200.0
2014-04-22 09:30:00,48.19,48.33,48.19,48.23,30300.0,39.7688,39.8843,39.7688,39.8018,30300.0
2014-04-22 09:35:00,48.21,48.21,48.13,48.18,28200.0,39.7853,39.7853,39.7193,39.7606,28200.0
2014-04-22 09:40:00,48.19,48.22,48.15,48.17,17700.0,39.7688,39.7936,39.7358,39.7523,17700.0
2014-04-22 09:45:00,48.17,48.29,48.17,48.28,12800.0,39.7523,39.8513,39.7523,39.8431,12800.0
2014-04-22 09:50:00,48.27,48.36,48.27,48.36,7900.0,39.8348,39.9091,39.8348,39.9091,7900.0
2014-04-22 09:55:00,48.37,48.4,48.35,48.38,6200.0,39.9174,39.9421,39.9009,39.9256,6200.0
2014-04-22 10:00:00,48.38,48.42,48.37,48.42,8500.0,39.9256,39.9586,39.9174,39.9586,8500.0
2014-04-22 10:05:00,48.41,48.43,48.37,48.4,24800.0,39.9504,39.9669,39.9174,39.9421,24800.0
2014-04-22 10:10:00,48.39,48.4,48.35,48.36,7800.0,39.9339,39.9421,39.9009,39.9091,7800.0
2014-04-22 10:15:00,48.36,48.39,48.34,48.37,50600.0,39.9091,39.9339,39.8926,39.9174,50600.0
2014-04-22 10:20:00,48.39,48.39,48.34,48.35,5600.0,39.9339,39.9339,39.8926,39.9009,5600.0
2014-04-22 10:25:00,48.35,48.37,48.34,48.37,7700.0,39.9009,39.9174,39.8926,39.9174,7700.0
2014-04-22 10:30:00,48.37,48.38,48.33,48.36,18000.0,39.9174,39.9256,39.8843,39.9091,18000.0
2014-04-22 10:35:00,48.35,48.36,48.3,48.32,7200.0,39.9009,39.9091,39.8596,39.8761,7200.0
2014-04-22 10:40:00,48.32,48.33,48.29,48.33,7500.0,39.8761,39.8843,39.8513,39.8843,7500.0
2014-04-22 10:45:00,48.32,48.35,48.31,48.34,8600.0,39.8761,39.9009,39.8678,39.8926,8600.0
2014-04-22 10:50:00,48.33,48.39,48.33,48.36,8400.0,39.8843,39.9339,39.8843,39.9091,8400.0
2014-04-22 10:55:00,48.36,48.37,48.32,48.37,10700.0,39.9091,39.9174,39.8761,39.9174,10700.0
2014-04-22 11:00:00,48.35,48.46,48.35,48.46,79400.0,39.9009,39.9916,39.9009,39.9916,79400.0
2014-04-22 11:05:00,48.46,48.5,48.43,48.43,14100.0,39.9916,40.0246,39.9669,39.9669,14100.0
2014-04-22 11:10:00,48.44,48.52,48.44,48.51,15900.0,39.9751,40.0411,39.9751,40.0329,15900.0
2014-04-22 11:15:00,48.51,48.52,48.5,48.51,4700.0,40.0329,40.0411,40.0246,40.0329,4700.0
2014-04-22 11:20:00,48.52,48.53,48.49,48.5,9700.0,40.0411,40.0494,40.0164,40.0246,9700.0
2014-04-22 11:25:00,48.5,48.52,48.48,48.5,5500.0,40.0246,40.0411,40.0081,40.0246,5500.0
2014-04-22 11:30:00,48.51,48.53,48.5,48.52,10500.0,40.0329,40.0494,40.0246,40.0411,10500.0
2014-04-22 11:35:00,48.53,48.56,48.52,48.55,3700.0,40.0494,40.0742,40.0411,40.0659,3700.0
2014-04-22 11:40:00,48.55,48.55,48.49,48.49,8200.0,40.0659,40.0659,40.0164,40.0164,8200.0
2014-04-22 11:45:00,48.49,48.5,48.48,48.5,6500.0,40.0164,40.0246,40.0081,40.0246,6500.0
2014-04-22 11:50:00,48.51,48.51,48.49,48.51,5500.0,40.0329,40.0329,40.0164,40.0329,5500.0
2014-04-22 11:55:00,48.51,48.52,48.5,48.5,5000.0,40.0329,40.0411,40.0246,40.0246,5000.0
2014-04-22 12:00:00,48.51,48.51,48.49,48.51,25000.0,40.0329,40.0329,40.0164,40.0329,25000.0
2014-04-22 12:05:00,48.52,48.54,48.51,48.53,4100.0,40.0411,40.0577,40.0329,40.0494,4100.0
2014-04-22 12:10:00,48.53,48.58,48.53,48.54,8200.0,40.0494,40.0907,40.0494,40.0577,8200.0
2014-04-22 12:15:00,48.54,48.55,48.53,48.55,3500.0,40.0577,40.0659,40.0494,40.0659,3500.0
2014-04-22 12:20:00,48.55,48.57,48.52,48.57,5700.0,40.0659,40.0824,40.0411,40.0824,5700.0
2014-04-22 12:25:00,48.56,48.57,48.55,48.57,2800.0,40.0742,40.0824,40.0659,40.0824,2800.0
2014-04-22 12:30:00,48.58,48.61,48.58,48.59,13900.0,40.0907,40.1154,40.0907,40.0989,13900.0
2014-04-22 12:35:00,48.6,48.6,48.57,48.58,3800.0,40.1072,40.1072,40.0824,40.0907,3800.0
2014-04-22 12:40:00,48.57,48.57,48.55,48.57,5100.0,40.0824,40.0824,40.0659,40.0824,5100.0
2014-04-22 12:45:00,48.56,48.56,48.55,48.56,4100.0,40.0742,40.0742,40.0659,40.0742,4100.0
2014-04-22 12:50:00,48.57,48.57,48.54,48.54,3600.0,40.0824,40.0824,40.0577,40.0577,3600.0
2014-04-22 12:55:00,48.55,48.56,48.54,48.55,4500.0,40.0659,40.0742,40.0577,40.0659,4500.0
2014-04-22 13:00:00,48.56,48.57,48.52,48.52,6700.0,40.0742,40.0824,40.0411,40.0411,6700.0
2014-04-22 13:05:00,48.53,48.53,48.51,48.51,3500.0,40.0494,40.0494,40.0329,40.0329,3500.0
2014-04-22 13:10:00,48.52,48.55,48.51,48.55,5800.0,40.0411,40.0659,40.0329,40.0659,5800.0
2014-04-22 13:15:00,48.54,48.6,48.54,48.59,8800.0,40.0577,40.1072,40.0577,40.0989,8800.0
2014-04-22 13:20:00,48.59,48.65,48.59,48.62,10100.0,40.0989,40.1484,40.0989,40.1237,10100.0
2014-04-22 13:25:00,48.62,48.65,48.61,48.65,14700.0,40.1237,40.1484,40.1154,40.1484,14700.0
2014-04-22 13:30:00,48.64,48.67,48.64,48.66,12800.0,40.1402,40.1649,40.1402,40.1567,12800.0
2014-04-22 13:35:00,48.66,48.71,48.66,48.69,10100.0,40.1567,40.1979,40.1567,40.1814,10100.0
2014-04-22 13:40:00,48.7,48.71,48.68,48.68,9000.0,40.1897,40.1979,40.1732,40.1732,9000.0
2014-04-22 13:45:00,48.68,48.68,48.64,48.64,5300.0,40.1732,40.1732,40.1402,40.1402,5300.0
2014-04-22 13:50:00,48.64,48.66,48.64,48.65,5800.0,40.1402,40.1567,40.1402,40.1484,5800.0
2014-04-22 13:55:00,48.65,48.65,48.63,48.63,3400.0,40.1484,40.1484,40.1319,40.1319,3400.0
2014-04-22 14:00:00,48.63,48.63,48.59,48.59,4300.0,40.1319,40.1319,40.0989,40.0989,4300.0
2014-04-22 14:05:00,48.59,48.6,48.58,48.59,10000.0,40.0989,40.1072,40.0907,40.0989,10000.0
2014-04-22 14:10:00,48.58,48.59,48.54,48.54,9200.0,40.0907,40.0989,40.0577,40.0577,9200.0
2014-04-22 14:15:00,48.54,48.55,48.53,48.55,8800.0,40.0577,40.0659,40.0494,40.0659,8800.0
2014-04-22 14:20:00,48.55,48.57,48.55,48.55,18200.0,40.0659,40.0824,40.0659,40.0659,18200.0
2014-04-22 14:25:00,48.55,48.57,48.55,48.55,6300.0,40.0659,40.0824,40.0659,40.0659,6300.0
2014-04-22 14:30:00,48.56,48.58,48.55,48.56,7300.0,40.0742,40.0907,40.0659,40.0742,7300.0
2014-04-22 14:35:00,48.55,48.57,48.55,48.57,7600.0,40.0659,40.0824,40.0659,40.0824,7600.0
2014-04-22 14:40:00,48.57,48.57,48.55,48.56,10600.0,40.0824,40.0824,40.0659,40.0742,10600.0
2014-04-22 14:45:00,48.55,48.56,48.55,48.55,5100.0,40.0659,40.0742,40.0659,40.0659,5100.0
2014-04-22 14:50:00,48.55,48.57,48.55,48.57,10300.0,40.0659,40.0824,40.0659,40.0824,10300.0
2014-04-22 14:55:00,48.56,48.57,48.55,48.55,11900.0,40.0742,40.0824,40.0659,40.0659,11900.0
2014-04-22 15:00:00,48.55,48.56,48.54,48.55,13500.0,40.0659,40.0742,40.0577,40.0659,13500.0
2014-04-22 15:05:00,48.53,48.54,48.48,48.5,13200.0,40.0494,40.0577,40.0081,40.0246,13200.0
2014-04-22 15:10:00,48.5,48.51,48.49,48.49,21200.0,40.0246,40.0329,40.0164,40.0164,21200.0
2014-04-22 15:15:00,48.5,48.5,48.47,48.47,18700.0,40.0246,40.0246,39.9999,39.9999,18700.0
2014-04-22 15:20:00,48.47,48.49,48.47,48.49,11000.0,39.9999,40.0164,39.9999,40.0164,11000.0
2014-04-22 15:25:00,48.49,48.52,48.48,48.48,22700.0,40.0164,40.0411,40.0081,40.0081,22700.0
2014-04-22 15:30:00,48.49,48.5,48.46,48.49,29100.0,40.0164,40.0246,39.9916,40.0164,29100.0
2014-04-22 15:35:00,48.49,48.51,48.49,48.49,17400.0,40.0164,40.0329,40.0164,40.0164,17400.0
2014-04-22 15:40:00,48.49,48.49,48.44,48.45,31200.0,40.0164,40.0164,39.9751,39.9834,31200.0
2014-04-22 15:45:00,48.44,48.5,48.44,48.47,33400.0,39.9751,40.0246,39.9751,39.9999,33400.0
2014-04-22 15:50:00,48.47,48.48,48.47,48.47,30900.0,39.9999,40.0081,39.9999,39.9999,30900.0
2014-04-22 15:55:00,48.47,48.48,48.43,48.44,68300.0,39.9999,40.0081,39.9669,39.9751,68300.0
2014-04-23 09:30:00,48.41,48.44,48.3,48.42,16000.0,39.9504,39.9751,39.8596,39.9586,16000.0
2014-04-23 09:35:00,48.39,48.42,48.34,48.4,14100.0,39.9339,39.9586,39.8926,39.9421,14100.0
2014-04-23 09:40:00,48.41,48.53,48.41,48.53,36100.0,39.9504,40.0494,39.9504,40.0494,36100.0
2014-04-23 09:45:00,48.52,48.53,48.48,48.5,26200.0,40.0411,40.0494,40.0081,40.0246,26200.0
2014-04-23 09:50:00,48.51,48.55,48.49,48.54,21100.0,40.0329,40.0659,40.0164,40.0577,21100.0
2014-04-23 09:55:00,48.52,48.55,48.49,48.54,10900.0,40.0411,40.0659,40.0164,40.0577,10900.0
2014-04-23 10:00:00,48.53,48.55,48.49,48.51,33900.0,40.0494,40.0659,40.0164,40.0329,33900.0
2014-04-23 10:05:00,48.5,48.59,48.5,48.59,21100.0,40.0246,40.0989,40.0246,40.0989,21100.0
2014-04-23 10:10:00,48.59,48.64,48.55,48.6,20500.0,40.0989,40.1402,40.0659,40.1072,20500.0
2014-04-23 10:15:00,48.6,48.65,48.59,48.6,15000.0,40.1072,40.1484,40.0989,40.1072,15000.0
2014-04-23 10:20:00,48.59,48.65,48.59,48.64,10400.0,40.0989,40.1484,40.0989,40.1402,10400.0
2014-04-23 10:25:00,48.64,48.64,48.59,48.6,24000.0,40.1402,40.1402,40.0989,40.1072,24000.0
2014-04-23 10:30:00,48.6,48.62,48.58,48.59,6900.0,40.1072,40.1237,40.0907,40.0989,6900.0
2014-04-23 10:35:00,48.59,48.63,48.58,48.6,18700.0,40.0989,40.1319,40.0907,40.1072,18700.0
2014-04-23 10:40:00,48.6,48.69,48.6,48.69,12400.0,40.1072,40.1814,40.1072,40.1814,12400.0
2014-04-23 10:45:00,48.69,48.7,48.66,48.68,27000.0,40.1814,40.1897,40.1567,40.1732,27000.0
2014-04-23 10:50:00,48.69,48.71,48.62,48.62,10500.0,40.1814,40.1979,40.1237,40.1237,10500.0
2014-04-23 10:55:00,48.61,48.61,48.53,48.57,7900.0,40.1154,40.1154,40.0494,40.0824,7900.0
2014-04-23 11:00:00,48.56,48.58,48.52,48.56,30400.0,40.0742,40.0907,40.0411,40.0742,30400.0
2014-04-23 11:05:00,48.55,48.55,48.52,48.52,2700.0,40.0659,40.0659,40.0411,40.0411,2700.0
2014-04-23 11:10:00,48.52,48.53,48.49,48.51,27400.0,40.0411,40.0494,40.0164,40.0329,27400.0
2014-04-23 11:15:00,48.51,48.56,48.5,48.55,7000.0,40.0329,40.0742,40.0246,40.0659,7000.0
2014-04-23 11:20:00,48.53,48.53,48.49,48.5,17600.0,40.0494,40.0494,40.0164,40.0246,17600.0
2014-04-23 11:25:00,48.51,48.56,48.5,48.53,41200.0,40.0329,40.0742,40.0246,40.0494,41200.0
2014-04-23 11:30:00,48.53,48.59,48.53,48.57,42700.0,40.0494,40.0989,40.0494,40.0824,42700.0
2014-04-23 11:35:00,48.58,48.6,48.57,48.59,4300.0,40.0907,40.1072,40.0824,40.0989,4300.0
2014-04-23 11:40:00,48.59,48.6,48.57,48.59,2900.0,40.0989,40.1072,40.0824,40.0989,2900.0
2014-04-23 11:45:00,48.58,48.59,48.52,48.52,18800.0,40.0907,40.0989,40.0411,40.0411,18800.0
2014-04-23 11:50:00,48.52,48.55,48.5,48.53,23300.0,40.0411,40.0659,40.0246,40.0494,23300.0
2014-04-23 11:55:00,48.52,48.53,48.51,48.51,10000.0,40.0411,40.0494,40.0329,40.0329,10000.0
2014-04-23 12:00:00,48.51,48.52,48.49,48.5,20800.0,40.0329,40.0411,40.0164,40.0246,20800.0
2014-04-23 12:05:00,48.49,48.49,48.43,48.44,29000.0,40.0164,40.0164,39.9669,39.9751,29000.0
2014-04-23 12:10:00,48.43,48.44,48.41,48.41,10600.0,39.9669,39.9751,39.9504,39.9504,10600.0
2014-04-23 12:15:00,48.41,48.45,48.41,48.42,5100.0,39.9504,39.9834,39.9504,39.9586,5100.0
2014-04-23 12:20:00,48.42,48.43,48.4,48.43,4900.0,39.9586,39.9669,39.9421,39.9669,4900.0
2014-04-23 12:25:00,48.42,48.42,48.39,48.4,7000.0,39.9586,39.9586,39.9339,39.9421,7000.0
2014-04-23 12:30:00,48.4,48.45,48.39,48.4,21400.0,39.9421,39.9834,39.9339,39.9421,21400.0
2014-04-23 12:35:00,48.39,48.47,48.39,48.47,5800.0,39.9339,39.9999,39.9339,39.9999,5800.0
2014-04-23 12:40:00,48.47,48.51,48.47,48.49,2500.0,39.9999,40.0329,39.9999,40.0164,2500.0
2014-04-23 12:45:00,48.48,48.5,48.48,48.5,1100.0,40.0081,40.0246,40.0081,40.0246,1100.0
2014-04-23 12:50:00,48.49,48.5,48.45,48.47,13700.0,40.0164,40.0246,39.9834,39.9999,13700.0
2014-04-23 12:55:00,48.46,48.48,48.41,48.41,17100.0,39.9916,40.0081,39.9504,39.9504,17100.0
2014-04-23 13:00:00,48.4,48.4,48.39,48.4,6800.0,39.9421,39.9421,39.9339,39.9421,6800.0
2014-04-23 13:05:00,48.4,48.4,48.36,48.37,6700.0,39.9421,39.9421,39.9091,39.9174,6700.0
2014-04-23 13:10:00,48.36,48.37,48.34,48.35,17400.0,39.9091,39.9174,39.8926,39.9009,17400.0
2014-04-23 13:15:00,48.34,48.35,48.32,48.32,2000.0,39.8926,39.9009,39.8761,39.8761,2000.0
2014-04-23 13:20:00,48.33,48.33,48.31,48.32,10300.0,39.8843,39.8843,39.8678,39.8761,10300.0
2014-04-23 13:25:00,48.32,48.38,48.32,48.38,5000.0,39.8761,39.9256,39.8761,39.9256,5000.0
2014-04-23 13:30:00,48.38,48.39,48.37,48.39,4000.0,39.9256,39.9339,39.9174,39.9339,4000.0
2014-04-23 13:35:00,48.39,48.39,48.34,48.34,3900.0,39.9339,39.9339,39.8926,39.8926,3900.0
2014-04-23 13:40:00,48.33,48.41,48.32,48.38,19900.0,39.8843,39.9504,39.8761,39.9256,19900.0
2014-04-23 13:45:00,48.38,48.41,48.35,48.38,17700.0,39.9256,39.9504,39.9009,39.9256,17700.0
2014-04-23 13:50:00,48.38,48.44,48.38,48.43,5200.0,39.9256,39.9751,39.9256,39.9669,5200.0
2014-04-23 13:55:00,48.44,48.44,48.41,48.41,2600.0,39.9751,39.9751,39.9504,39.9504,2600.0
2014-04-23 14:00:00,48.41,48.43,48.4,48.43,10600.0,39.9504,39.9669,39.9421,39.9669,10600.0
2014-04-23 14:05:00,48.43,48.45,48.41,48.45,20900.0,39.9669,39.9834,39.9504,39.9834,20900.0
2014-04-23 14:10:00,48.45,48.46,48.41,48.44,36500.0,39.9834,39.9916,39.9504,39.9751,36500.0
2014-04-23 14:15:00,48.43,48.43,48.41,48.41,3100.0,39.9669,39.9669,39.9504,39.9504,3100.0
2014-04-23 14:20:00,48.42,48.46,48.42,48.45,7900.0,39.9586,39.9916,39.9586,39.9834,7900.0
2014-04-23 14:25:00,48.44,48.49,48.44,48.49,3800.0,39.9751,40.0164,39.9751,40.0164,3800.0
2014-04-23 14:30:00,48.49,48.5,48.48,48.5,7300.0,40.0164,40.0246,40.0081,40.0246,7300.0
2014-04-23 14:35:00,48.5,48.51,48.48,48.48,5500.0,40.0246,40.0329,40.0081,40.0081,5500.0
2014-04-23 14:40:00,48.48,48.5,48.48,48.5,3900.0,40.0081,40.0246,40.0081,40.0246,3900.0
2014-04-23 14:45:00,48.49,48.51,48.49,48.5,8200.0,40.0164,40.0329,40.0164,40.0246,8200.0
2014-04-23 14:50:00,48.5,48.53,48.5,48.52,11200.0,40.0246,40.0494,40.0246,40.0411,11200.0
2014-04-23 14:55:00,48.53,48.56,48.53,48.55,4800.0,40.0494,40.0742,40.0494,40.0659,4800.0
2014-04-23 15:00:00,48.55,48.55,48.53,48.55,6800.0,40.0659,40.0659,40.0494,40.0659,6800.0
2014-04-23 15:05:00,48.54,48.59,48.54,48.59,12000.0,40.0577,40.0989,40.0577,40.0989,12000.0
2014-04-23 15:10:00,48.59,48.59,48.57,48.58,10700.0,40.0989,40.0989,40.0824,40.0907,10700.0
2014-04-23 15:15:00,48.58,48.58,48.55,48.58,14400.0,40.0907,40.0907,40.0659,40.0907,14400.0
2014-04-23 15:20:00,48.58,48.6,48.57,48.59,8900.0,40.0907,40.1072,40.0824,40.0989,8900.0
2014-04-23 15:25:00,48.58,48.63,48.58,48.59,28700.0,40.0907,40.1319,40.0907,40.0989,28700.0
2014-04-23 15:30:00,48.59,48.6,48.57,48.57,14500.0,40.0989,40.1072,40.0824,40.0824,14500.0
2014-04-23 15:35:00,48.58,48.61,48.56,48.6,20000.0,40.0907,40.1154,40.0742,40.1072,20000.0
2014-04-23 15:40:00,48.59,48.6,48.57,48.6,13400.0,40.0989,40.1072,40.0824,40.1072,13400.0
2014-04-23 15:45:00,48.59,48.6,48.53,48.56,66700.0,40.0989,40.1072,40.0494,40.0742,66700.0
2014-04-23 15:50:00,48.56,48.57,48.55,48.57,25500.0,40.0742,40.0824,40.0659,40.0824,25500.0
2014-04-23 15:55:00,48.56,48.56,48.49,48.5,123100.0,40.0742,40.0742,40.0164,40.0246,123100.0
2014-04-24 09:30:00,48.68,48.72,48.51,48.7,29000.0,40.1732,40.2062,40.0329,40.1897,29000.0
2014-04-24 09:35:00,48.72,48.76,48.65,48.68,7900.0,40.2062,40.2392,40.1484,40.1732,7900.0
2014-04-24 09:40:00,48.67,48.69,48.55,48.59,12700.0,40.1649,40.1814,40.0659,40.0989,12700.0
2014-04-24 09:45:00,48.58,48.59,48.46,48.56,47300.0,40.0907,40.0989,39.9916,40.0742,47300.0
2014-04-24 09:50:00,48.55,48.67,48.53,48.64,38300.0,40.0659,40.1649,40.0494,40.1402,38300.0
2014-04-24 09:55:00,48.65,48.71,48.62,48.69,21100.0,40.1484,40.1979,40.1237,40.1814,21100.0
2014-04-24 10:00:00,48.69,48.69,48.57,48.64,74000.0,40.1814,40.1814,40.0824,40.1402,74000.0
2014-04-24 10:05:00,48.62,48.64,48.51,48.56,100400.0,40.1237,40.1402,40.0329,40.0742,100400.0
2014-04-24 10:10:00,48.56,48.71,48.52,48.68,78600.0,40.0742,40.1979,40.0411,40.1732,78600.0
2014-04-24 10:15:00,48.67,48.7,48.63,48.66,14600.0,40.1649,40.1897,40.1319,40.1567,14600.0
2014-04-24 10:20:00,48.66,48.71,48.63,48.66,16600.0,40.1567,40.1979,40.1319,40.1567,16600.0
2014-04-24 10:25:00,48.65,48.68,48.62,48.64,24800.0,40.1484,40.1732,40.1237,40.1402,24800.0
2014-04-24 10:30:00,48.65,48.7,48.64,48.64,36200.0,40.1484,40.1897,40.1402,40.1402,36200.0
2014-04-24 10:35:00,48.64,48.74,48.63,48.71,59100.0,40.1402,40.2227,40.1319,40.1979,59100.0
2014-04-24 10:40:00,48.68,48.7,48.65,48.67,19500.0,40.1732,40.1897,40.1484,40.1649,19500.0
2014-04-24 10:45:00,48.67,48.69,48.65,48.69,54400.0,40.1649,40.1814,40.1484,40.1814,54400.0
2014-04-24 10:50:00,48.67,48.69,48.54,48.58,52000.0,40.1649,40.1814,40.0577,40.0907,52000.0
2014-04-24 10:55:00,48.58,48.58,48.51,48.52,15800.0,40.0907,40.0907,40.0329,40.0411,15800.0
2014-04-24 11:00:00,48.52,48.58,48.52,48.57,25900.0,40.0411,40.0907,40.0411,40.0824,25900.0
2014-04-24 11:05:00,48.55,48.61,48.54,48.59,34700.0,40.0659,40.1154,40.0577,40.0989,34700.0
2014-04-24 11:10:00,48.6,48.63,48.57,48.57,36100.0,40.1072,40.1319,40.0824,40.0824,36100.0
2014-04-24 11:15:00,48.57,48.58,48.54,48.58,6400.0,40.0824,40.0907,40.0577,40.0907,6400.0
2014-04-24 11:20:00,48.57,48.64,48.57,48.6,11300.0,40.0824,40.1402,40.0824,40.1072,11300.0
2014-04-24 11:25:00,48.6,48.6,48.55,48.55,11500.0,40.1072,40.1072,40.0659,40.0659,11500.0
2014-04-24 11:30:00,48.56,48.63,48.56,48.63,10000.0,40.0742,40.1319,40.0742,40.1319,10000.0
2014-04-24 11:35:00,48.63,48.67,48.61,48.66,6600.0,40.1319,40.1649,40.1154,40.1567,6600.0
2014-04-24 11:40:00,48.65,48.65,48.61,48.61,11500.0,40.1484,40.1484,40.1154,40.1154,11500.0
2014-04-24 11:45:00,48.6,48.6,48.55,48.55,11700.0,40.1072,40.1072,40.0659,40.0659,11700.0
2014-04-24 11:50:00,48.54,48.55,48.52,48.53,22400.0,40.0577,40.0659,40.0411,40.0494,22400.0
2014-04-24 11:55:00,48.54,48.57,48.52,48.55,38400.0,40.0577,40.0824,40.0411,40.0659,38400.0
2014-04-24 12:00:00,48.54,48.62,48.54,48.55,44000.0,40.0577,40.1237,40.0577,40.0659,44000.0
2014-04-24 12:05:00,48.55,48.57,48.53,48.53,9400.0,40.0659,40.0824,40.0494,40.0494,9400.0
2014-04-24 12:10:00,48.53,48.53,48.5,48.53,7500.0,40.0494,40.0494,40.0246,40.0494,7500.0
2014-04-24 12:15:00,48.53,48.53,48.48,48.51,11600.0,40.0494,40.0494,40.0081,40.0329,11600.0
2014-04-24 12:20:00,48.51,48.52,48.48,48.48,15100.0,40.0329,40.0411,40.0081,40.0081,15100.0
2014-04-24 12:25:00,48.49,48.49,48.46,48.48,12100.0,40.0164,40.0164,39.9916,40.0081,12100.0
2014-04-24 12:30:00,48.48,48.49,48.47,48.47,7600.0,40.0081,40.0164,39.9999,39.9999,7600.0
2014-04-24 12:35:00,48.48,48.49,48.47,48.49,9600.0,40.0081,40.0164,39.9999,40.0164,9600.0
2014-04-24 12:40:00,48.48,48.5,48.46,48.48,10700.0,40.0081,40.0246,39.9916,40.0081,10700.0
2014-04-24 12:45:00,48.48,48.49,48.47,48.47,6200.0,40.0081,40.0164,39.9999,39.9999,6200.0
2014-04-24 12:50:00,48.47,48.5,48.46,48.49,6200.0,39.9999,40.0246,39.9916,40.0164,6200.0
2014-04-24 12:55:00,48.48,48.55,48.48,48.53,6400.0,40.0081,40.0659,40.0081,40.0494,6400.0
2014-04-24 13:00:00,48.52,48.54,48.51,48.51,6000.0,40.0411,40.0577,40.0329,40.0329,6000.0
2014-04-24 13:05:00,48.52,48.52,48.51,48.51,1400.0,40.0411,40.0411,40.0329,40.0329,1400.0
2014-04-24 13:10:00,48.52,48.57,48.52,48.55,9100.0,40.0411,40.0824,40.0411,40.0659,9100.0
2014-04-24 13:15:00,48.55,48.56,48.54,48.55,3400.0,40.0659,40.0742,40.0577,40.0659,3400.0
2014-04-24 13:20:00,48.55,48.56,48.54,48.55,3700.0,40.0659,40.0742,40.0577,40.0659,3700.0
2014-04-24 13:25:00,48.55,48.56,48.53,48.53,9400.0,40.0659,40.0742,40.0494,40.0494,9400.0
2014-04-24 13:30:00,48.54,48.54,48.5,48.51,17800.0,40.0577,40.0577,40.0246,40.0329,17800.0
2014-04-24 13:35:00,48.51,48.51,48.46,48.47,28400.0,40.0329,40.0329,39.9916,39.9999,28400.0
2014-04-24 13:40:00,48.46,48.49,48.46,48.48,6200.0,39.9916,40.0164,39.9916,40.0081,6200.0
2014-04-24 13:45:00,48.48,48.49,48.45,48.46,28400.0,40.0081,40.0164,39.9834,39.9916,28400.0
2014-04-24 13:50:00,48.46,48.49,48.45,48.47,15600.0,39.9916,40.0164,39.9834,39.9999,15600.0
2014-04-24 13:55:00,48.46,48.48,48.43,48.44,30500.0,39.9916,40.0081,39.9669,39.9751,30500.0
2014-04-24 14:00:00,48.43,48.43,48.37,48.4,11800.0,39.9669,39.9669,39.9174,39.9421,11800.0
2014-04-24 14:05:00,48.42,48.45,48.39,48.4,34500.0,39.9586,39.9834,39.9339,39.9421,34500.0
2014-04-24 14:10:00,48.4,48.4,48.35,48.39,28100.0,39.9421,39.9421,39.9009,39.9339,28100.0
2014-04-24 14:15:00,48.4,48.43,48.4,48.41,13400.0,39.9421,39.9669,39.9421,39.9504,13400.0
2014-04-24 14:20:00,48.41,48.43,48.38,48.4,20300.0,39.9504,39.9669,39.9256,39.9421,20300.0
2014-04-24 14:25:00,48.4,48.43,48.39,48.4,45700.0,39.9421,39.9669,39.9339,39.9421,45700.0
2014-04-24 14:30:00,48.4,48.41,48.36,48.41,11400.0,39.9421,39.9504,39.9091,39.9504,11400.0
2014-04-24 14:35:00,48.41,48.42,48.38,48.39,16700.0,39.9504,39.9586,39.9256,39.9339,16700.0
2014-04-24 14:40:00,48.39,48.4,48.38,48.38,27400.0,39.9339,39.9421,39.9256,39.9256,27400.0
2014-04-24 14:45:00,48.38,48.41,48.37,48.39,12100.0,39.9256,39.9504,39.9174,39.9339,12100.0
2014-04-24 14:50:00,48.38,48.4,48.38,48.39,10600.0,39.9256,39.9421,39.9256,39.9339,10600.0
2014-04-24 14:55:00,48.39,48.4,48.37,48.39,33500.0,39.9339,39.9421,39.9174,39.9339,33500.0
2014-04-24 15:00:00,48.39,48.43,48.39,48.43,26800.0,39.9339,39.9669,39.9339,39.9669,26800.0
2014-04-24 15:05:00,48.43,48.43,48.4,48.4,11900.0,39.9669,39.9669,39.9421,39.9421,11900.0
2014-04-24 15:10:00,48.4,48.41,48.39,48.39,17400.0,39.9421,39.9504,39.9339,39.9339,17400.0
2014-04-24 15:15:00,48.4,48.4,48.38,48.39,19300.0,39.9421,39.9421,39.9256,39.9339,19300.0
2014-04-24 15:20:00,48.39,48.41,48.38,48.41,27200.0,39.9339,39.9504,39.9256,39.9504,27200.0
2014-04-24 15:25:00,48.41,48.42,48.38,48.38,27200.0,39.9504,39.9586,39.9256,39.9256,27200.0
2014-04-24 15:30:00,48.38,48.41,48.38,48.39,42400.0,39.9256,39.9504,39.9256,39.9339,42400.0
2014-04-24 15:35:00,48.39,48.41,48.38,48.41,44300.0,39.9339,39.9504,39.9256,39.9504,44300.0
2014-04-24 15:40:00,48.41,48.45,48.4,48.44,24200.0,39.9504,39.9834,39.9421,39.9751,24200.0
2014-04-24 15:45:00,48.44,48.44,48.41,48.44,23600.0,39.9751,39.9751,39.9504,39.9751,23600.0
2014-04-24 15:50:00,48.44,48.46,48.43,48.46,22400.0,39.9751,39.9916,39.9669,39.9916,22400.0
2014-04-24 15:55:00,48.46,48.5,48.45,48.5,93700.0,39.9916,40.0246,39.9834,40.0246,93700.0
2014-04-25 09:30:00,48.48,48.48,48.36,48.44,25500.0,40.0081,40.0081,39.9091,39.9751,25500.0
2014-04-25 09:35:00,48.38,48.45,48.32,48.38,11800.0,39.9256,39.9834,39.8761,39.9256,11800.0
2014-04-25 09:40:00,48.38,48.51,48.36,48.45,14500.0,39.9256,40.0329,39.9091,39.9834,14500.0
2014-04-25 09:45:00,48.45,48.46,48.25,48.27,15000.0,39.9834,39.9916,39.8183,39.8348,15000.0
2014-04-25 09:50:00,48.28,48.35,48.26,48.35,8000.0,39.8431,39.9009,39.8266,39.9009,8000.0
2014-04-25 09:55:00,48.34,48.36,48.21,48.22,11100.0,39.8926,39.9091,39.7853,39.7936,11100.0
2014-04-25 10:00:00,48.22,48.3,48.17,48.23,18200.0,39.7936,39.8596,39.7523,39.8018,18200.0
2014-04-25 10:05:00,48.23,48.3,48.18,48.3,31900.0,39.8018,39.8596,39.7606,39.8596,31900.0
2014-04-25 10:10:00,48.31,48.34,48.26,48.28,24100.0,39.8678,39.8926,39.8266,39.8431,24100.0
2014-04-25 10:15:00,48.28,48.36,48.28,48.32,27100.0,39.8431,39.9091,39.8431,39.8761,27100.0
2014-04-25 10:20:00,48.3,48.36,48.3,48.32,37700.0,39.8596,39.9091,39.8596,39.8761,37700.0
2014-04-25 10:25:00,48.32,48.34,48.3,48.32,17100.0,39.8761,39.8926,39.8596,39.8761,17100.0
2014-04-25 10:30:00,48.31,48.33,48.28,48.31,18700.0,39.8678,39.8843,39.8431,39.8678,18700.0
2014-04-25 10:35:00,48.3,48.3,48.23,48.26,9900.0,39.8596,39.8596,39.8018,39.8266,9900.0
2014-04-25 10:40:00,48.26,48.34,48.23,48.33,21900.0,39.8266,39.8926,39.8018,39.8843,21900.0
2014-04-25 10:45:00,48.33,48.35,48.31,48.32,11600.0,39.8843,39.9009,39.8678,39.8761,11600.0
2014-04-25 10:50:00,48.32,48.36,48.3,48.35,17400.0,39.8761,39.9091,39.8596,39.9009,17400.0
2014-04-25 10:55:00,48.35,48.44,48.35,48.42,18900.0,39.9009,39.9751,39.9009,39.9586,18900.0
2014-04-25 11:00:00,48.43,48.43,48.34,48.35,15500.0,39.9669,39.9669,39.8926,39.9009,15500.0
2014-04-25 11:05:00,48.34,48.34,48.29,48.31,39100.0,39.8926,39.8926,39.8513,39.8678,39100.0
2014-04-25 11:10:00,48.3,48.37,48.3,48.35,28200.0,39.8596,39.9174,39.8596,39.9009,28200.0
2014-04-25 11:15:00,48.34,48.38,48.34,48.37,12200.0,39.8926,39.9256,39.8926,39.9174,12200.0
2014-04-25 11:20:00,48.36,48.37,48.32,48.36,22200.0,39.9091,39.9174,39.8761,39.9091,22200.0
2014-04-25 11:25:00,48.36,48.45,48.36,48.44,29600.0,39.9091,39.9834,39.9091,39.9751,29600.0
2014-04-25 11:30:00,48.44,48.48,48.42,48.44,21200.0,39.9751,40.0081,39.9586,39.9751,21200.0
2014-04-25 11:35:00,48.44,48.54,48.44,48.46,14100.0,39.9751,40.0577,39.9751,39.9916,14100.0
2014-04-25 11:40:00,48.46,48.46,48.38,48.41,15100.0,39.9916,39.9916,39.9256,39.9504,15100.0
2014-04-25 11:45:00,48.42,48.43,48.35,48.43,8100.0,39.9586,39.9669,39.9009,39.9669,8100.0
2014-04-25 11:50:00,48.42,48.52,48.41,48.52,10300.0,39.9586,40.0411,39.9504,40.0411,10300.0
2014-04-25 11:55:00,48.52,48.52,48.49,48.51,37000.0,40.0411,40.0411,40.0164,40.0329,37000.0
2014-04-25 12:00:00,48.51,48.54,48.49,48.5,33000.0,40.0329,40.0577,40.0164,40.0246,33000.0
2014-04-25 12:05:00,48.51,48.55,48.5,48.54,15400.0,40.0329,40.0659,40.0246,40.0577,15400.0
2014-04-25 12:10:00,48.53,48.57,48.51,48.51,17200.0,40.0494,40.0824,40.0329,40.0329,17200.0
2014-04-25 12:15:00,48.52,48.53,48.5,48.51,5400.0,40.0411,40.0494,40.0246,40.0329,5400.0
2014-04-25 12:20:00,48.5,48.54,48.48,48.53,16100.0,40.0246,40.0577,40.0081,40.0494,16100.0
2014-04-25 12:25:00,48.54,48.57,48.53,48.55,5200.0,40.0577,40.0824,40.0494,40.0659,5200.0
2014-04-25 12:30:00,48.55,48.55,48.49,48.5,26300.0,40.0659,40.0659,40.0164,40.0246,26300.0
2014-04-25 12:35:00,48.51,48.52,48.49,48.5,22700.0,40.0329,40.0411,40.0164,40.0246,22700.0
2014-04-25 12:40:00,48.49,48.51,48.49,48.49,16500.0,40.0164,40.0329,40.0164,40.0164,16500.0
2014-04-25 12:45:00,48.5,48.51,48.49,48.5,36600.0,40.0246,40.0329,40.0164,40.0246,36600.0
2014-04-25 12:50:00,48.5,48.52,48.49,48.52,7100.0,40.0246,40.0411,40.0164,40.0411,7100.0
2014-04-25 12:55:00,48.51,48.57,48.5,48.51,27400.0,40.0329,40.0824,40.0246,40.0329,27400.0
2014-04-25 13:00:00,48.52,48.52,48.49,48.5,26900.0,40.0411,40.0411,40.0164,40.0246,26900.0
2014-04-25 13:05:00,48.5,48.55,48.5,48.54,9400.0,40.0246,40.0659,40.0246,40.0577,9400.0
2014-04-25 13:10:00,48.54,48.54,48.49,48.5,31900.0,40.0577,40.0577,40.0164,40.0246,31900.0
2014-04-25 13:15:00,48.5,48.51,48.5,48.5,21400.0,40.0246,40.0329,40.0246,40.0246,21400.0
2014-04-25 13:20:00,48.5,48.51,48.5,48.5,8200.0,40.0246,40.0329,40.0246,40.0246,8200.0
2014-04-25 13:25:00,48.51,48.56,48.51,48.56,10700.0,40.0329,40.0742,40.0329,40.0742,10700.0
2014-04-25 13:30:00,48.56,48.56,48.52,48.52,14200.0,40.0742,40.0742,40.0411,40.0411,14200.0
2014-04-25 13:35:00,48.51,48.53,48.5,48.52,8900.0,40.0329,40.0494,40.0246,40.0411,8900.0
2014-04-25 13:40:00,48.52,48.55,48.51,48.53,5600.0,40.0411,40.0659,40.0329,40.0494,5600.0
2014-04-25 13:45:00,48.53,48.56,48.53,48.54,6700.0,40.0494,40.0742,40.0494,40.0577,6700.0
2014-04-25 13:50:00,48.55,48.56,48.53,48.53,8000.0,40.0659,40.0742,40.0494,40.0494,8000.0
2014-04-25 13:55:00,48.54,48.58,48.54,48.55,13200.0,40.0577,40.0907,40.0577,40.0659,13200.0
2014-04-25 14:00:00,48.56,48.56,48.49,48.5,13500.0,40.0742,40.0742,40.0164,40.0246,13500.0
2014-04-25 14:05:00,48.5,48.53,48.5,48.52,8300.0,40.0246,40.0494,40.0246,40.0411,8300.0
2014-04-25 14:10:00,48.51,48.52,48.48,48.5,17800.0,40.0329,40.0411,40.0081,40.0246,17800.0
2014-04-25 14:15:00,48.5,48.5,48.48,48.5,18100.0,40.0246,40.0246,40.0081,40.0246,18100.0
2014-04-25 14:20:00,48.5,48.51,48.48,48.5,16800.0,40.0246,40.0329,40.0081,40.0246,16800.0
2014-04-25 14:25:00,48.51,48.53,48.49,48.5,12200.0,40.0329,40.0494,40.0164,40.0246,12200.0
2014-04-25 14:30:00,48.5,48.52,48.48,48.52,21700.0,40.0246,40.0411,40.0081,40.0411,21700.0
2014-04-25 14:35:00,48.52,48.64,48.52,48.62,14200.0,40.0411,40.1402,40.0411,40.1237,14200.0
2014-04-25 14:40:00,48.61,48.62,48.56,48.56,9200.0,40.1154,40.1237,40.0742,40.0742,9200.0
2014-04-25 14:45:00,48.57,48.61,48.57,48.61,7600.0,40.0824,40.1154,40.0824,40.1154,7600.0
2014-04-25 14:50:00,48.61,48.67,48.61,48.64,14900.0,40.1154,40.1649,40.1154,40.1402,14900.0
2014-04-25 14:55:00,48.64,48.64,48.58,48.59,14600.0,40.1402,40.1402,40.0907,40.0989,14600.0
2014-04-25 15:00:00,48.59,48.61,48.58,48.61,21000.0,40.0989,40.1154,40.0907,40.1154,21000.0
2014-04-25 15:05:00,48.62,48.64,48.62,48.63,15600.0,40.1237,40.1402,40.1237,40.1319,15600.0
2014-04-25 15:10:00,48.64,48.64,48.61,48.61,12500.0,40.1402,40.1402,40.1154,40.1154,12500.0
2014-04-25 15:15:00,48.62,48.63,48.57,48.61,19800.0,40.1237,40.1319,40.0824,40.1154,19800.0
2014-04-25 15:20:00,48.6,48.62,48.6,48.62,16700.0,40.1072,40.1237,40.1072,40.1237,16700.0
2014-04-25 15:25:00,48.62,48.69,48.62,48.66,16200.0,40.1237,40.1814,40.1237,40.1567,16200.0
2014-04-25 15:30:00,48.66,48.71,48.66,48.66,31700.0,40.1567,40.1979,40.1567,40.1567,31700.0
2014-04-25 15:35:00,48.66,48.68,48.61,48.61,27400.0,40.1567,40.1732,40.1154,40.1154,27400.0
2014-04-25 15:40:00,48.61,48.67,48.58,48.66,33800.0,40.1154,40.1649,40.0907,40.1567,33800.0
2014-04-25 15:45:00,48.65,48.73,48.64,48.71,55000.0,40.1484,40.2144,40.1402,40.1979,55000.0
2014-04-25 15:50:00,48.71,48.71,48.66,48.66,60900.0,40.1979,40.1979,40.1567,40.1567,60900.0
2014-04-25 15:55:00,48.65,48.67,48.6,48.64,92400.0,40.1484,40.1649,40.1072,40.1402,92400.0
2014-04-28 09:30:00,48.79,48.99,48.72,48.76,72100.0,40.264,40.429,40.2062,40.2392,72100.0
2014-04-28 09:35:00,48.77,48.88,48.71,48.79,19200.0,40.2475,40.3382,40.1979,40.264,19200.0
2014-04-28 09:40:00,48.79,48.91,48.79,48.88,19000.0,40.264,40.363,40.264,40.3382,19000.0
2014-04-28 09:45:00,48.88,48.9,48.83,48.84,10200.0,40.3382,40.3547,40.297,40.3052,10200.0
2014-04-28 09:50:00,48.84,48.96,48.83,48.93,18000.0,40.3052,40.4043,40.297,40.3795,18000.0
2014-04-28 09:55:00,48.92,48.93,48.85,48.86,18600.0,40.3712,40.3795,40.3135,40.3217,18600.0
2014-04-28 10:00:00,48.86,48.97,48.86,48.92,44900.0,40.3217,40.4125,40.3217,40.3712,44900.0
2014-04-28 10:05:00,48.9,48.93,48.87,48.87,29500.0,40.3547,40.3795,40.33,40.33,29500.0
2014-04-28 10:10:00,48.87,48.95,48.84,48.95,20000.0,40.33,40.396,40.3052,40.396,20000.0
2014-04-28 10:15:00,48.95,49.0,48.93,48.98,24100.0,40.396,40.4373,40.3795,40.4208,24100.0
2014-04-28 10:20:00,48.98,49.0,48.9,48.91,13900.0,40.4208,40.4373,40.3547,40.363,13900.0
2014-04-28 10:25:00,48.91,48.95,48.88,48.91,16000.0,40.363,40.396,40.3382,40.363,16000.0
2014-04-28 10:30:00,48.91,48.98,48.91,48.96,27900.0,40.363,40.4208,40.363,40.4043,27900.0
2014-04-28 10:35:00,48.96,48.98,48.9,48.93,24800.0,40.4043,40.4208,40.3547,40.3795,24800.0
2014-04-28 10:40:00,48.94,48.96,48.91,48.96,39900.0,40.3878,40.4043,40.363,40.4043,39900.0
2014-04-28 10:45:00,48.97,48.97,48.92,48.94,16600.0,40.4125,40.4125,40.3712,40.3878,16600.0
2014-04-28 10:50:00,48.95,48.95,48.88,48.92,13200.0,40.396,40.396,40.3382,40.3712,13200.0
2014-04-28 10:55:00,48.92,48.92,48.88,48.89,25000.0,40.3712,40.3712,40.3382,40.3465,25000.0
2014-04-28 11:00:00,48.89,48.92,48.89,48.9,11100.0,40.3465,40.3712,40.3465,40.3547,11100.0
2014-04-28 11:05:00,48.9,48.92,48.89,48.92,34600.0,40.3547,40.3712,40.3465,40.3712,34600.0
2014-04-28 11:10:00,48.93,48.93,48.88,48.89,30300.0,40.3795,40.3795,40.3382,40.3465,30300.0
2014-04-28 11:15:00,48.88,48.9,48.84,48.9,33500.0,40.3382,40.3547,40.3052,40.3547,33500.0
2014-04-28 11:20:00,48.9,48.9,48.77,48.78,72800.0,40.3547,40.3547,40.2475,40.2557,72800.0
2014-04-28 11:25:00,48.79,48.81,48.78,48.78,25700.0,40.264,40.2805,40.2557,40.2557,25700.0
2014-04-28 11:30:00,48.79,48.8,48.74,48.76,31100.0,40.264,40.2722,40.2227,40.2392,31100.0
2014-04-28 11:35:00,48.77,48.86,48.77,48.84,22000.0,40.2475,40.3217,40.2475,40.3052,22000.0
2014-04-28 11:40:00,48.85,48.85,48.79,48.8,14000.0,40.3135,40.3135,40.264,40.2722,14000.0
2014-04-28 11:45:00,48.79,48.81,48.72,48.72,15100.0,40.264,40.2805,40.2062,40.2062,15100.0
2014-04-28 11:50:00,48.72,48.77,48.7,48.7,39300.0,40.2062,40.2475,40.1897,40.1897,39300.0
2014-04-28 11:55:00,48.7,48.71,48.55,48.59,19700.0,40.1897,40.1979,40.0659,40.0989,19700.0
2014-04-28 12:00:00,48.57,48.58,48.52,48.54,11300.0,40.0824,40.0907,40.0411,40.0577,11300.0
2014-04-28 12:05:00,48.54,48.54,48.45,48.48,13300.0,40.0577,40.0577,39.9834,40.0081,13300.0
2014-04-28 12:10:00,48.48,48.53,48.47,48.52,12000.0,40.0081,40.0494,39.9999,40.0411,12000.0
2014-04-28 12:15:00,48.53,48.53,48.48,48.48,9300.0,40.0494,40.0494,40.0081,40.0081,9300.0
2014-04-28 12:20:00,48.48,48.49,48.44,48.45,13700.0,40.0081,40.0164,39.9751,39.9834,13700.0
2014-04-28 12:25:00,48.45,48.52,48.45,48.49,13300.0,39.9834,40.0411,39.9834,40.0164,13300.0
2014-04-28 12:30:00,48.49,48.53,48.47,48.51,20400.0,40.0164,40.0494,39.9999,40.0329,20400.0
2014-04-28 12:35:00,48.5,48.5,48.48,48.49,12100.0,40.0246,40.0246,40.0081,40.0164,12100.0
2014-04-28 12:40:00,48.49,48.52,48.48,48.49,8000.0,40.0164,40.0411,40.0081,40.0164,8000.0
2014-04-28 12:45:00,48.5,48.53,48.49,48.51,11300.0,40.0246,40.0494,40.0164,40.0329,11300.0
2014-04-28 12:50:00,48.5,48.5,48.47,48.5,10000.0,40.0246,40.0246,39.9999,40.0246,10000.0
2014-04-28 12:55:00,48.5,48.5,48.48,48.49,13600.0,40.0246,40.0246,40.0081,40.0164,13600.0
2014-04-28 13:00:00,48.48,48.49,48.42,48.43,14700.0,40.0081,40.0164,39.9586,39.9669,14700.0
2014-04-28 13:05:00,48.42,48.42,48.37,48.38,6000.0,39.9586,39.9586,39.9174,39.9256,6000.0
2014-04-28 13:10:00,48.38,48.4,48.33,48.33,12800.0,39.9256,39.9421,39.8843,39.8843,12800.0
2014-04-28 13:15:00,48.32,48.34,48.28,48.31,47800.0,39.8761,39.8926,39.8431,39.8678,47800.0
2014-04-28 13:20:00,48.31,48.34,48.23,48.25,21200.0,39.8678,39.8926,39.8018,39.8183,21200.0
2014-04-28 13:25:00,48.24,48.26,48.23,48.25,12900.0,39.8101,39.8266,39.8018,39.8183,12900.0
2014-04-28 13:30:00,48.24,48.25,48.19,48.21,32500.0,39.8101,39.8183,39.7688,39.7853,32500.0
2014-04-28 13:35:00,48.19,48.26,48.18,48.23,20400.0,39.7688,39.8266,39.7606,39.8018,20400.0
2014-04-28 13:40:00,48.23,48.27,48.22,48.26,11900.0,39.8018,39.8348,39.7936,39.8266,11900.0
2014-04-28 13:45:00,48.25,48.29,48.24,48.29,7000.0,39.8183,39.8513,39.8101,39.8513,7000.0
2014-04-28 13:50:00,48.29,48.41,48.29,48.37,10400.0,39.8513,39.9504,39.8513,39.9174,10400.0
2014-04-28 13:55:00,48.37,48.39,48.31,48.36,8800.0,39.9174,39.9339,39.8678,39.9091,8800.0
2014-04-28 14:00:00,48.35,48.35,48.28,48.3,9300.0,39.9009,39.9009,39.8431,39.8596,9300.0
2014-04-28 14:05:00,48.29,48.35,48.26,48.35,9800.0,39.8513,39.9009,39.8266,39.9009,9800.0
2014-04-28 14:10:00,48.36,48.42,48.35,48.41,9200.0,39.9091,39.9586,39.9009,39.9504,9200.0
2014-04-28 14:15:00,48.41,48.46,48.4,48.46,6900.0,39.9504,39.9916,39.9421,39.9916,6900.0
2014-04-28 14:20:00,48.46,48.51,48.44,48.51,6600.0,39.9916,40.0329,39.9751,40.0329,6600.0
2014-04-28 14:25:00,48.49,48.51,48.47,48.5,8300.0,40.0164,40.0329,39.9999,40.0246,8300.0
2014-04-28 14:30:00,48.5,48.51,48.47,48.47,6300.0,40.0246,40.0329,39.9999,39.9999,6300.0
2014-04-28 14:35:00,48.46,48.48,48.43,48.45,10100.0,39.9916,40.0081,39.9669,39.9834,10100.0
2014-04-28 14:40:00,48.44,48.44,48.38,48.4,7300.0,39.9751,39.9751,39.9256,39.9421,7300.0
2014-04-28 14:45:00,48.4,48.54,48.4,48.53,23600.0,39.9421,40.0577,39.9421,40.0494,23600.0
2014-04-28 14:50:00,48.53,48.63,48.53,48.63,52800.0,40.0494,40.1319,40.0494,40.1319,52800.0
2014-04-28 14:55:00,48.64,48.65,48.56,48.57,25800.0,40.1402,40.1484,40.0742,40.0824,25800.0
2014-04-28 15:00:00,48.57,48.61,48.55,48.61,14400.0,40.0824,40.1154,40.0659,40.1154,14400.0
2014-04-28 15:05:00,48.61,48.69,48.59,48.69,18700.0,40.1154,40.1814,40.0989,40.1814,18700.0
2014-04-28 15:10:00,48.68,48.76,48.66,48.74,20800.0,40.1732,40.2392,40.1567,40.2227,20800.0
2014-04-28 15:15:00,48.74,48.8,48.71,48.8,15000.0,40.2227,40.2722,40.1979,40.2722,15000.0
2014-04-28 15:20:00,48.8,48.86,48.76,48.85,36400.0,40.2722,40.3217,40.2392,40.3135,36400.0
2014-04-28 15:25:00,48.84,48.9,48.83,48.84,26600.0,40.3052,40.3547,40.297,40.3052,26600.0
2014-04-28 15:30:00,48.84,48.9,48.83,48.83,31400.0,40.3052,40.3547,40.297,40.297,31400.0
2014-04-28 15:35:00,48.83,48.85,48.8,48.8,21300.0,40.297,40.3135,40.2722,40.2722,21300.0
2014-04-28 15:40:00,48.81,48.83,48.8,48.83,27900.0,40.2805,40.297,40.2722,40.297,27900.0
2014-04-28 15:45:00,48.82,48.82,48.75,48.78,70300.0,40.2887,40.2887,40.231,40.2557,70300.0
2014-04-28 15:50:00,48.78,48.83,48.77,48.82,64700.0,40.2557,40.297,40.2475,40.2887,64700.0
2014-04-28 15:55:00,48.81,48.82,48.74,48.74,111400.0,40.2805,40.2887,40.2227,40.2227,111400.0
2014-04-29 09:30:00,48.94,49.12,48.93,49.06,41000.0,40.3878,40.5363,40.3795,40.4868,41000.0
2014-04-29 09:35:00,49.05,49.08,48.91,49.06,13200.0,40.4785,40.5033,40.363,40.4868,13200.0
2014-04-29 09:40:00,49.06,49.11,48.96,48.99,9500.0,40.4868,40.528,40.4043,40.429,9500.0
2014-04-29 09:45:00,48.96,49.03,48.96,49.0,15200.0,40.4043,40.462,40.4043,40.4373,15200.0
2014-04-29 09:50:00,49.03,49.18,49.02,49.13,29800.0,40.462,40.5858,40.4538,40.5445,29800.0
2014-04-29 09:55:00,49.13,49.16,49.04,49.04,39200.0,40.5445,40.5693,40.4703,40.4703,39200.0
2014-04-29 10:00:00,49.04,49.13,49.02,49.11,20100.0,40.4703,40.5445,40.4538,40.528,20100.0
2014-04-29 10:05:00,49.11,49.16,49.06,49.06,31600.0,40.528,40.5693,40.4868,40.4868,31600.0
2014-04-29 10:10:00,49.06,49.09,49.02,49.03,31200.0,40.4868,40.5115,40.4538,40.462,31200.0
2014-04-29 10:15:00,49.03,49.07,48.98,49.03,58300.0,40.462,40.495,40.4208,40.462,58300.0
2014-04-29 10:20:00,49.04,49.09,48.98,48.98,92500.0,40.4703,40.5115,40.4208,40.4208,92500.0
2014-04-29 10:25:00,48.99,49.0,48.86,48.92,33600.0,40.429,40.4373,40.3217,40.3712,33600.0
2014-04-29 10:30:00,48.91,48.98,48.91,48.93,11400.0,40.363,40.4208,40.363,40.3795,11400.0
2014-04-29 10:35:00,48.93,49.01,48.92,48.96,11300.0,40.3795,40.4455,40.3712,40.4043,11300.0
2014-04-29 10:40:00,48.96,49.04,48.96,49.03,20200.0,40.4043,40.4703,40.4043,40.462,20200.0
2014-04-29 10:45:00,49.04,49.09,49.03,49.07,61600.0,40.4703,40.5115,40.462,40.495,61600.0
2014-04-29 10:50:00,49.08,49.13,49.06,49.08,21500.0,40.5033,40.5445,40.4868,40.5033,21500.0
2014-04-29 10:55:00,49.08,49.08,48.98,49.03,18300.0,40.5033,40.5033,40.4208,40.462,18300.0
2014-04-29 11:00:00,49.02,49.1,49.02,49.06,48500.0,40.4538,40.5198,40.4538,40.4868,48500.0
2014-04-29 11:05:00,49.06,49.07,49.02,49.04,8800.0,40.4868,40.495,40.4538,40.4703,8800.0
2014-04-29 11:10:00,49.05,49.05,48.99,49.0,9000.0,40.4785,40.4785,40.429,40.4373,9000.0
2014-04-29 11:15:00,49.01,49.03,48.97,48.97,32000.0,40.4455,40.462,40.4125,40.4125,32000.0
2014-04-29 11:20:00,48.98,49.04,48.98,49.02,54100.0,40.4208,40.4703,40.4208,40.4538,54100.0
2014-04-29 11:25:00,49.03,49.09,49.02,49.07,14500.0,40.462,40.5115,40.4538,40.495,14500.0
2014-04-29 11:30:00,49.07,49.11,49.07,49.1,17600.0,40.495,40.528,40.495,40.5198,17600.0
2014-04-29 11:35:00,49.1,49.13,49.06,49.1,35100.0,40.5198,40.5445,40.4868,40.5198,35100.0
2014-04-29 11:40:00,49.1,49.11,49.06,49.09,11800.0,40.5198,40.528,40.4868,40.5115,11800.0
2014-04-29 11:45:00,49.07,49.13,49.07,49.1,10300.0,40.495,40.5445,40.495,40.5198,10300.0
2014-04-29 11:50:00,49.09,49.09,49.03,49.04,8600.0,40.5115,40.5115,40.462,40.4703,8600.0
2014-04-29 11:55:00,49.04,49.12,49.04,49.06,32900.0,40.4703,40.5363,40.4703,40.4868,32900.0
2014-04-29 12:00:00,49.07,49.09,49.04,49.07,12600.0,40.495,40.5115,40.4703,40.495,12600.0
2014-04-29 12:05:00,49.08,49.15,49.08,49.14,39300.0,40.5033,40.5611,40.5033,40.5528,39300.0
2014-04-29 12:10:00,49.15,49.18,49.12,49.12,25600.0,40.5611,40.5858,40.5363,40.5363,25600.0
2014-04-29 12:15:00,49.11,49.11,49.06,49.11,34000.0,40.528,40.528,40.4868,40.528,34000.0
2014-04-29 12:20:00,49.12,49.16,49.11,49.14,156800.0,40.5363,40.5693,40.528,40.5528,156800.0
2014-04-29 12:25:00,49.15,49.16,49.1,49.12,49800.0,40.5611,40.5693,40.5198,40.5363,49800.0
2014-04-29 12:30:00,49.12,49.24,49.12,49.24,76600.0,40.5363,40.6353,40.5363,40.6353,76600.0
2014-04-29 12:35:00,49.24,49.29,49.24,49.27,35600.0,40.6353,40.6766,40.6353,40.6601,35600.0
2014-04-29 12:40:00,49.27,49.31,49.27,49.3,15000.0,40.6601,40.6931,40.6601,40.6848,15000.0
2014-04-29 12:45:00,49.3,49.31,49.27,49.27,19000.0,40.6848,40.6931,40.6601,40.6601,19000.0
2014-04-29 12:50:00,49.28,49.28,49.25,49.25,12300.0,40.6683,40.6683,40.6436,40.6436,12300.0
2014-04-29 12:55:00,49.25,49.3,49.25,49.28,48300.0,40.6436,40.6848,40.6436,40.6683,48300.0
2014-04-29 13:00:00,49.28,49.32,49.28,49.32,7600.0,40.6683,40.7013,40.6683,40.7013,7600.0
2014-04-29 13:05:00,49.32,49.33,49.25,49.27,20000.0,40.7013,40.7096,40.6436,40.6601,20000.0
2014-04-29 13:10:00,49.27,49.32,49.27,49.29,10400.0,40.6601,40.7013,40.6601,40.6766,10400.0
2014-04-29 13:15:00,49.3,49.3,49.27,49.29,11700.0,40.6848,40.6848,40.6601,40.6766,11700.0
2014-04-29 13:20:00,49.29,49.34,49.28,49.34,19100.0,40.6766,40.7179,40.6683,40.7179,19100.0
2014-04-29 13:25:00,49.34,49.35,49.29,49.29,15700.0,40.7179,40.7261,40.6766,40.6766,15700.0
2014-04-29 13:30:00,49.3,49.31,49.29,49.3,9100.0,40.6848,40.6931,40.6766,40.6848,9100.0
2014-04-29 13:35:00,49.3,49.37,49.29,49.37,12700.0,40.6848,40.7426,40.6766,40.7426,12700.0
2014-04-29 13:40:00,49.37,49.39,49.34,49.34,16900.0,40.7426,40.7591,40.7179,40.7179,16900.0
2014-04-29 13:45:00,49.34,49.37,49.33,49.37,15200.0,40.7179,40.7426,40.7096,40.7426,15200.0
2014-04-29 13:50:00,49.37,49.41,49.36,49.4,20400.0,40.7426,40.7756,40.7344,40.7674,20400.0
2014-04-29 13:55:00,49.41,49.44,49.4,49.43,19200.0,40.7756,40.8004,40.7674,40.7921,19200.0
2014-04-29 14:00:00,49.43,49.44,49.41,49.42,23500.0,40.7921,40.8004,40.7756,40.7839,23500.0
2014-04-29 14:05:00,49.42,49.43,49.42,49.43,11600.0,40.7839,40.7921,40.7839,40.7921,11600.0
2014-04-29 14:10:00,49.42,49.47,49.42,49.47,29100.0,40.7839,40.8251,40.7839,40.8251,29100.0
2014-04-29 14:15:00,49.47,49.47,49.45,49.47,11100.0,40.8251,40.8251,40.8086,40.8251,11100.0
2014-04-29 14:20:00,49.47,49.48,49.42,49.42,12300.0,40.8251,40.8334,40.7839,40.7839,12300.0
2014-04-29 14:25:00,49.42,49.43,49.39,49.39,8600.0,40.7839,40.7921,40.7591,40.7591,8600.0
2014-04-29 14:30:00,49.39,49.42,49.39,49.41,19100.0,40.7591,40.7839,40.7591,40.7756,19100.0
2014-04-29 14:35:00,49.41,49.42,49.41,49.41,3700.0,40.7756,40.7839,40.7756,40.7756,3700.0
2014-04-29 14:40:00,49.41,49.42,49.41,49.42,2700.0,40.7756,40.7839,40.7756,40.7839,2700.0
2014-04-29 14:45:00,49.42,49.44,49.41,49.44,12900.0,40.7839,40.8004,40.7756,40.8004,12900.0
2014-04-29 14:50:00,49.44,49.44,49.41,49.41,11100.0,40.8004,40.8004,40.7756,40.7756,11100.0
2014-04-29 14:55:00,49.41,49.42,49.4,49.41,13900.0,40.7756,40.7839,40.7674,40.7756,13900.0
2014-04-29 15:00:00,49.41,49.42,49.41,49.42,5500.0,40.7756,40.7839,40.7756,40.7839,5500.0
2014-04-29 15:05:00,49.41,49.43,49.41,49.41,11200.0,40.7756,40.7921,40.7756,40.7756,11200.0
2014-04-29 15:10:00,49.41,49.41,49.36,49.36,17600.0,40.7756,40.7756,40.7344,40.7344,17600.0
2014-04-29 15:15:00,49.36,49.38,49.36,49.37,13300.0,40.7344,40.7509,40.7344,40.7426,13300.0
2014-04-29 15:20:00,49.36,49.37,49.36,49.36,6500.0,40.7344,40.7426,40.7344,40.7344,6500.0
2014-04-29 15:25:00,49.37,49.38,49.36,49.37,13600.0,40.7426,40.7509,40.7344,40.7426,13600.0
2014-04-29 15:30:00,49.38,49.38,49.37,49.38,9000.0,40.7509,40.7509,40.7426,40.7509,9000.0
2014-04-29 15:35:00,49.38,49.38,49.34,49.38,39800.0,40.7509,40.7509,40.7179,40.7509,39800.0
2014-04-29 15:40:00,49.37,49.38,49.36,49.38,37500.0,40.7426,40.7509,40.7344,40.7509,37500.0
2014-04-29 15:45:00,49.37,49.39,49.35,49.39,67100.0,40.7426,40.7591,40.7261,40.7591,67100.0
2014-04-29 15:50:00,49.39,49.4,49.38,49.39,29100.0,40.7591,40.7674,40.7509,40.7591,29100.0
2014-04-29 15:55:00,49.39,49.4,49.36,49.37,142000.0,40.7591,40.7674,40.7344,40.7426,142000.0
2014-04-30 09:30:00,49.35,49.36,49.18,49.21,37900.0,40.7261,40.7344,40.5858,40.6106,37900.0
2014-04-30 09:35:00,49.21,49.24,49.11,49.24,18400.0,40.6106,40.6353,40.528,40.6353,18400.0
2014-04-30 09:40:00,49.23,49.24,49.07,49.09,19100.0,40.6271,40.6353,40.495,40.5115,19100.0
2014-04-30 09:45:00,49.09,49.15,49.09,49.1,18400.0,40.5115,40.5611,40.5115,40.5198,18400.0
2014-04-30 09:50:00,49.1,49.16,49.04,49.04,13300.0,40.5198,40.5693,40.4703,40.4703,13300.0
2014-04-30 09:55:00,49.04,49.1,49.0,49.09,11800.0,40.4703,40.5198,40.4373,40.5115,11800.0
2014-04-30 10:00:00,49.06,49.06,49.0,49.01,12400.0,40.4868,40.4868,40.4373,40.4455,12400.0
2014-04-30 10:05:00,49.01,49.1,49.01,49.09,10900.0,40.4455,40.5198,40.4455,40.5115,10900.0
2014-04-30 10:10:00,49.09,49.13,49.08,49.1,15700.0,40.5115,40.5445,40.5033,40.5198,15700.0
2014-04-30 10:15:00,49.1,49.15,49.08,49.11,19000.0,40.5198,40.5611,40.5033,40.528,19000.0
2014-04-30 10:20:00,49.12,49.17,49.11,49.14,9000.0,40.5363,40.5776,40.528,40.5528,9000.0
2014-04-30 10:25:00,49.15,49.19,49.12,49.17,53500.0,40.5611,40.5941,40.5363,40.5776,53500.0
2014-04-30 10:30:00,49.17,49.18,49.14,49.15,6200.0,40.5776,40.5858,40.5528,40.5611,6200.0
2014-04-30 10:35:00,49.15,49.2,49.15,49.19,9300.0,40.5611,40.6023,40.5611,40.5941,9300.0
2014-04-30 10:40:00,49.19,49.26,49.16,49.25,8400.0,40.5941,40.6518,40.5693,40.6436,8400.0
2014-04-30 10:45:00,49.25,49.29,49.21,49.29,21800.0,40.6436,40.6766,40.6106,40.6766,21800.0
2014-04-30 10:50:00,49.29,49.43,49.29,49.42,41800.0,40.6766,40.7921,40.6766,40.7839,41800.0
2014-04-30 10:55:00,49.42,49.42,49.28,49.28,16400.0,40.7839,40.7839,40.6683,40.6683,16400.0
2014-04-30 11:00:00,49.27,49.27,49.23,49.24,16200.0,40.6601,40.6601,40.6271,40.6353,16200.0
2014-04-30 11:05:00,49.23,49.23,49.16,49.17,18300.0,40.6271,40.6271,40.5693,40.5776,18300.0
2014-04-30 11:10:00,49.18,49.18,49.08,49.14,14700.0,40.5858,40.5858,40.5033,40.5528,14700.0
2014-04-30 11:15:00,49.13,49.15,49.11,49.13,10900.0,40.5445,40.5611,40.528,40.5445,10900.0
2014-04-30 11:20:00,49.13,49.13,49.09,49.1,6600.0,40.5445,40.5445,40.5115,40.5198,6600.0
2014-04-30 11:25:00,49.11,49.16,49.09,49.16,8600.0,40.528,40.5693,40.5115,40.5693,8600.0
2014-04-30 11:30:00,49.15,49.18,49.15,49.18,10000.0,40.5611,40.5858,40.5611,40.5858,10000.0
2014-04-30 11:35:00,49.18,49.2,49.17,49.18,12700.0,40.5858,40.6023,40.5776,40.5858,12700.0
2014-04-30 11:40:00,49.18,49.2,49.17,49.17,6000.0,40.5858,40.6023,40.5776,40.5776,6000.0
2014-04-30 11:45:00,49.17,49.18,49.12,49.13,8400.0,40.5776,40.5858,40.5363,40.5445,8400.0
2014-04-30 11:50:00,49.12,49.13,49.11,49.11,4600.0,40.5363,40.5445,40.528,40.528,4600.0
2014-04-30 11:55:00,49.12,49.12,49.08,49.09,7300.0,40.5363,40.5363,40.5033,40.5115,7300.0
2014-04-30 12:00:00,49.09,49.09,49.06,49.08,9500.0,40.5115,40.5115,40.4868,40.5033,9500.0
2014-04-30 12:05:00,49.08,49.14,49.08,49.14,2700.0,40.5033,40.5528,40.5033,40.5528,2700.0
2014-04-30 12:10:00,49.14,49.18,49.14,49.17,3500.0,40.5528,40.5858,40.5528,40.5776,3500.0
2014-04-30 12:15:00,49.18,49.18,49.15,49.17,14700.0,40.5858,40.5858,40.5611,40.5776,14700.0
2014-04-30 12:20:00,49.15,49.16,49.14,49.14,3600.0,40.5611,40.5693,40.5528,40.5528,3600.0
2014-04-30 12:25:00,49.14,49.16,49.13,49.16,4900.0,40.5528,40.5693,40.5445,40.5693,4900.0
2014-04-30 12:30:00,49.15,49.17,49.13,49.17,5300.0,40.5611,40.5776,40.5445,40.5776,5300.0
2014-04-30 12:35:00,49.17,49.18,49.16,49.18,2700.0,40.5776,40.5858,40.5693,40.5858,2700.0
2014-04-30 12:40:00,49.18,49.2,49.16,49.18,39700.0,40.5858,40.6023,40.5693,40.5858,39700.0
2014-04-30 12:45:00,49.18,49.23,49.16,49.23,108600.0,40.5858,40.6271,40.5693,40.6271,108600.0
2014-04-30 12:50:00,49.23,49.28,49.22,49.27,8800.0,40.6271,40.6683,40.6188,40.6601,8800.0
2014-04-30 12:55:00,49.28,49.28,49.25,49.26,5700.0,40.6683,40.6683,40.6436,40.6518,5700.0
2014-04-30 13:00:00,49.26,49.26,49.21,49.23,9800.0,40.6518,40.6518,40.6106,40.6271,9800.0
2014-04-30 13:05:00,49.23,49.24,49.2,49.21,7600.0,40.6271,40.6353,40.6023,40.6106,7600.0
2014-04-30 13:10:00,49.2,49.23,49.2,49.23,2500.0,40.6023,40.6271,40.6023,40.6271,2500.0
2014-04-30 13:15:00,49.22,49.23,49.19,49.19,4900.0,40.6188,40.6271,40.5941,40.5941,4900.0
2014-04-30 13:20:00,49.17,49.17,49.14,49.15,8500.0,40.5776,40.5776,40.5528,40.5611,8500.0
2014-04-30 13:25:00,49.15,49.19,49.15,49.19,7500.0,40.5611,40.5941,40.5611,40.5941,7500.0
2014-04-30 13:30:00,49.18,49.19,49.16,49.19,3400.0,40.5858,40.5941,40.5693,40.5941,3400.0
2014-04-30 13:35:00,49.19,49.22,49.19,49.22,3000.0,40.5941,40.6188,40.5941,40.6188,3000.0
2014-04-30 13:40:00,49.22,49.23,49.19,49.23,10800.0,40.6188,40.6271,40.5941,40.6271,10800.0
2014-04-30 13:45:00,49.23,49.23,49.2,49.2,4400.0,40.6271,40.6271,40.6023,40.6023,4400.0
2014-04-30 13:50:00,49.21,49.22,49.2,49.22,2000.0,40.6106,40.6188,40.6023,40.6188,2000.0
2014-04-30 13:55:00,49.21,49.22,49.15,49.15,8000.0,40.6106,40.6188,40.5611,40.5611,8000.0
2014-04-30 14:00:00,49.15,49.25,49.07,49.24,15000.0,40.5611,40.6436,40.495,40.6353,15000.0
2014-04-30 14:05:00,49.23,49.23,49.13,49.2,4500.0,40.6271,40.6271,40.5445,40.6023,4500.0
2014-04-30 14:10:00,49.19,49.19,49.09,49.13,19500.0,40.5941,40.5941,40.5115,40.5445,19500.0
2014-04-30 14:15:00,49.12,49.2,49.11,49.18,12100.0,40.5363,40.6023,40.528,40.5858,12100.0
2014-04-30 14:20:00,49.16,49.17,49.11,49.15,31700.0,40.5693,40.5776,40.528,40.5611,31700.0
2014-04-30 14:25:00,49.15,49.18,49.11,49.16,25400.0,40.5611,40.5858,40.528,40.5693,25400.0
2014-04-30 14:30:00,49.16,49.22,49.16,49.2,15900.0,40.5693,40.6188,40.5693,40.6023,15900.0
2014-04-30 14:35:00,49.21,49.24,49.18,49.18,9900.0,40.6106,40.6353,40.5858,40.5858,9900.0
2014-04-30 14:40:00,49.18,49.21,49.18,49.21,9700.0,40.5858,40.6106,40.5858,40.6106,9700.0
2014-04-30 14:45:00,49.21,49.3,49.2,49.29,15300.0,40.6106,40.6848,40.6023,40.6766,15300.0
2014-04-30 14:50:00,49.29,49.32,49.27,49.31,16000.0,40.6766,40.7013,40.6601,40.6931,16000.0
2014-04-30 14:55:00,49.31,49.32,49.24,49.24,16300.0,40.6931,40.7013,40.6353,40.6353,16300.0
2014-04-30 15:00:00,49.25,49.31,49.25,49.3,21100.0,40.6436,40.6931,40.6436,40.6848,21100.0
2014-04-30 15:05:00,49.3,49.3,49.22,49.22,23800.0,40.6848,40.6848,40.6188,40.6188,23800.0
2014-04-30 15:10:00,49.22,49.26,49.21,49.25,12000.0,40.6188,40.6518,40.6106,40.6436,12000.0
2014-04-30 15:15:00,49.25,49.25,49.17,49.22,14900.0,40.6436,40.6436,40.5776,40.6188,14900.0
2014-04-30 15:20:00,49.22,49.23,49.18,49.2,19300.0,40.6188,40.6271,40.5858,40.6023,19300.0
2014-04-30 15:25:00,49.2,49.3,49.2,49.27,13900.0,40.6023,40.6848,40.6023,40.6601,13900.0
2014-04-30 15:30:00,49.28,49.36,49.28,49.36,22500.0,40.6683,40.7344,40.6683,40.7344,22500.0
2014-04-30 15:35:00,49.36,49.36,49.3,49.32,20200.0,40.7344,40.7344,40.6848,40.7013,20200.0
2014-04-30 15:40:00,49.31,49.36,49.3,49.32,33400.0,40.6931,40.7344,40.6848,40.7013,33400.0
2014-04-30 15:45:00,49.33,49.33,49.19,49.25,51100.0,40.7096,40.7096,40.5941,40.6436,51100.0
2014-04-30 15:50:00,49.25,49.31,49.25,49.3,30900.0,40.6436,40.6931,40.6436,40.6848,30900.0
2014-04-30 15:55:00,49.31,49.35,49.27,49.31,108000.0,40.6931,40.7261,40.6601,40.6931,108000.0
2014-05-01 09:30:00,49.33,49.38,49.19,49.22,13600.0,40.7096,40.7509,40.5941,40.6188,13600.0
2014-05-01 09:35:00,49.19,49.25,49.14,49.25,14200.0,40.5941,40.6436,40.5528,40.6436,14200.0
2014-05-01 09:40:00,49.24,49.35,49.24,49.35,7800.0,40.6353,40.7261,40.6353,40.7261,7800.0
2014-05-01 09:45:00,49.37,49.37,49.24,49.24,14800.0,40.7426,40.7426,40.6353,40.6353,14800.0
2014-05-01 09:50:00,49.24,49.26,49.19,49.24,73900.0,40.6353,40.6518,40.5941,40.6353,73900.0
2014-05-01 09:55:00,49.23,49.25,49.18,49.23,12000.0,40.6271,40.6436,40.5858,40.6271,12000.0
2014-05-01 10:00:00,49.23,49.25,49.11,49.18,10300.0,40.6271,40.6436,40.528,40.5858,10300.0
2014-05-01 10:05:00,49.18,49.21,49.13,49.15,11900.0,40.5858,40.6106,40.5445,40.5611,11900.0
2014-05-01 10:10:00,49.15,49.16,49.05,49.06,10000.0,40.5611,40.5693,40.4785,40.4868,10000.0
2014-05-01 10:15:00,49.07,49.09,49.0,49.06,25500.0,40.495,40.5115,40.4373,40.4868,25500.0
2014-05-01 10:20:00,49.07,49.11,49.05,49.08,8900.0,40.495,40.528,40.4785,40.5033,8900.0
2014-05-01 10:25:00,49.1,49.16,49.1,49.13,14000.0,40.5198,40.5693,40.5198,40.5445,14000.0
2014-05-01 10:30:00,49.14,49.18,49.12,49.18,21300.0,40.5528,40.5858,40.5363,40.5858,21300.0
2014-05-01 10:35:00,49.19,49.22,49.16,49.21,7800.0,40.5941,40.6188,40.5693,40.6106,7800.0
2014-05-01 10:40:00,49.21,49.23,49.2,49.22,6300.0,40.6106,40.6271,40.6023,40.6188,6300.0
2014-05-01 10:45:00,49.22,49.28,49.21,49.25,5600.0,40.6188,40.6683,40.6106,40.6436,5600.0
2014-05-01 10:50:00,49.27,49.37,49.27,49.37,52300.0,40.6601,40.7426,40.6601,40.7426,52300.0
2014-05-01 10:55:00,49.37,49.41,49.36,49.37,14600.0,40.7426,40.7756,40.7344,40.7426,14600.0
2014-05-01 11:00:00,49.37,49.42,49.36,49.4,11700.0,40.7426,40.7839,40.7344,40.7674,11700.0
2014-05-01 11:05:00,49.4,49.41,49.38,49.4,10900.0,40.7674,40.7756,40.7509,40.7674,10900.0
2014-05-01 11:10:00,49.42,49.42,49.34,49.35,26200.0,40.7839,40.7839,40.7179,40.7261,26200.0
2014-05-01 11:15:00,49.36,49.38,49.34,49.37,82100.0,40.7344,40.7509,40.7179,40.7426,82100.0
2014-05-01 11:20:00,49.37,49.42,49.37,49.42,37900.0,40.7426,40.7839,40.7426,40.7839,37900.0
2014-05-01 11:25:00,49.43,49.46,49.42,49.44,9100.0,40.7921,40.8169,40.7839,40.8004,9100.0
2014-05-01 11:30:00,49.43,49.57,49.43,49.53,11000.0,40.7921,40.9077,40.7921,40.8746,11000.0
2014-05-01 11:35:00,49.54,49.6,49.53,49.57,12800.0,40.8829,40.9324,40.8746,40.9077,12800.0
2014-05-01 11:40:00,49.58,49.63,49.57,49.6,7500.0,40.9159,40.9572,40.9077,40.9324,7500.0
2014-05-01 11:45:00,49.58,49.6,49.58,49.59,6100.0,40.9159,40.9324,40.9159,40.9242,6100.0
2014-05-01 11:50:00,49.59,49.6,49.58,49.59,37500.0,40.9242,40.9324,40.9159,40.9242,37500.0
2014-05-01 11:55:00,49.59,49.62,49.57,49.61,21000.0,40.9242,40.9489,40.9077,40.9407,21000.0
2014-05-01 12:00:00,49.61,49.68,49.59,49.67,23600.0,40.9407,40.9984,40.9242,40.9902,23600.0
2014-05-01 12:05:00,49.67,49.71,49.66,49.69,15400.0,40.9902,41.0232,40.9819,41.0067,15400.0
2014-05-01 12:10:00,49.69,49.69,49.65,49.68,43600.0,41.0067,41.0067,40.9737,40.9984,43600.0
2014-05-01 12:15:00,49.68,49.73,49.68,49.69,28400.0,40.9984,41.0397,40.9984,41.0067,28400.0
2014-05-01 12:20:00,49.68,49.68,49.63,49.65,8200.0,40.9984,40.9984,40.9572,40.9737,8200.0
2014-05-01 12:25:00,49.64,49.64,49.62,49.62,33800.0,40.9654,40.9654,40.9489,40.9489,33800.0
2014-05-01 12:30:00,49.62,49.62,49.53,49.54,22000.0,40.9489,40.9489,40.8746,40.8829,22000.0
2014-05-01 12:35:00,49.55,49.55,49.48,49.48,17500.0,40.8912,40.8912,40.8334,40.8334,17500.0
2014-05-01 12:40:00,49.5,49.5,49.47,49.49,11400.0,40.8499,40.8499,40.8251,40.8416,11400.0
2014-05-01 12:45:00,49.48,49.5,49.43,49.49,23300.0,40.8334,40.8499,40.7921,40.8416,23300.0
2014-05-01 12:50:00,49.5,49.51,49.48,49.5,19400.0,40.8499,40.8581,40.8334,40.8499,19400.0
2014-05-01 12:55:00,49.5,49.51,49.48,49.48,21400.0,40.8499,40.8581,40.8334,40.8334,21400.0
2014-05-01 13:00:00,49.49,49.51,49.48,49.49,28200.0,40.8416,40.8581,40.8334,40.8416,28200.0
2014-05-01 13:05:00,49.49,49.51,49.48,49.51,18900.0,40.8416,40.8581,40.8334,40.8581,18900.0
2014-05-01 13:10:00,49.5,49.5,49.47,49.49,14800.0,40.8499,40.8499,40.8251,40.8416,14800.0
2014-05-01 13:15:00,49.48,49.49,49.47,49.49,5200.0,40.8334,40.8416,40.8251,40.8416,5200.0
2014-05-01 13:20:00,49.47,49.5,49.46,49.48,10000.0,40.8251,40.8499,40.8169,40.8334,10000.0
2014-05-01 13:25:00,49.48,49.49,49.46,49.46,7400.0,40.8334,40.8416,40.8169,40.8169,7400.0
2014-05-01 13:30:00,49.45,49.46,49.42,49.45,9900.0,40.8086,40.8169,40.7839,40.8086,9900.0
2014-05-01 13:35:00,49.45,49.47,49.44,49.44,13900.0,40.8086,40.8251,40.8004,40.8004,13900.0
2014-05-01 13:40:00,49.44,49.44,49.38,49.4,13800.0,40.8004,40.8004,40.7509,40.7674,13800.0
2014-05-01 13:45:00,49.4,49.41,49.35,49.37,12000.0,40.7674,40.7756,40.7261,40.7426,12000.0
2014-05-01 13:50:00,49.37,49.4,49.34,49.39,12200.0,40.7426,40.7674,40.7179,40.7591,12200.0
2014-05-01 13:55:00,49.39,49.41,49.34,49.37,22400.0,40.7591,40.7756,40.7179,40.7426,22400.0
2014-05-01 14:00:00,49.37,49.42,49.37,49.42,11000.0,40.7426,40.7839,40.7426,40.7839,11000.0
2014-05-01 14:05:00,49.41,49.42,49.4,49.41,18800.0,40.7756,40.7839,40.7674,40.7756,18800.0
2014-05-01 14:10:00,49.43,49.44,49.39,49.42,153100.0,40.7921,40.8004,40.7591,40.7839,153100.0
2014-05-01 14:15:00,49.42,49.44,49.4,49.4,7400.0,40.7839,40.8004,40.7674,40.7674,7400.0
2014-05-01 14:20:00,49.4,49.41,49.39,49.4,11500.0,40.7674,40.7756,40.7591,40.7674,11500.0
2014-05-01 14:25:00,49.4,49.41,49.39,49.4,5600.0,40.7674,40.7756,40.7591,40.7674,5600.0
2014-05-01 14:30:00,49.41,49.42,49.37,49.38,38000.0,40.7756,40.7839,40.7426,40.7509,38000.0
2014-05-01 14:35:00,49.38,49.38,49.32,49.35,7500.0,40.7509,40.7509,40.7013,40.7261,7500.0
2014-05-01 14:40:00,49.35,49.38,49.33,49.33,9100.0,40.7261,40.7509,40.7096,40.7096,9100.0
2014-05-01 14:45:00,49.34,49.36,49.29,49.33,14300.0,40.7179,40.7344,40.6766,40.7096,14300.0
2014-05-01 14:50:00,49.33,49.33,49.29,49.29,5900.0,40.7096,40.7096,40.6766,40.6766,5900.0
2014-05-01 14:55:00,49.29,49.31,49.26,49.29,11300.0,40.6766,40.6931,40.6518,40.6766,11300.0
2014-05-01 15:00:00,49.3,49.3,49.26,49.27,8600.0,40.6848,40.6848,40.6518,40.6601,8600.0
2014-05-01 15:05:00,49.26,49.26,49.21,49.21,24400.0,40.6518,40.6518,40.6106,40.6106,24400.0
2014-05-01 15:10:00,49.22,49.29,49.17,49.28,39300.0,40.6188,40.6766,40.5776,40.6683,39300.0
2014-05-01 15:15:00,49.28,49.37,49.28,49.33,22700.0,40.6683,40.7426,40.6683,40.7096,22700.0
2014-05-01 15:20:00,49.33,49.35,49.3,49.3,13000.0,40.7096,40.7261,40.6848,40.6848,13000.0
2014-05-01 15:25:00,49.3,49.3,49.28,49.28,20800.0,40.6848,40.6848,40.6683,40.6683,20800.0
2014-05-01 15:30:00,49.28,49.28,49.23,49.24,28300.0,40.6683,40.6683,40.6271,40.6353,28300.0
2014-05-01 15:35:00,49.25,49.26,49.23,49.23,53600.0,40.6436,40.6518,40.6271,40.6271,53600.0
2014-05-01 15:40:00,49.24,49.29,49.18,49.18,40600.0,40.6353,40.6766,40.5858,40.5858,40600.0
2014-05-01 15:45:00,49.19,49.2,49.17,49.19,63900.0,40.5941,40.6023,40.5776,40.5941,63900.0
2014-05-01 15:50:00,49.19,49.25,49.18,49.23,109800.0,40.5941,40.6436,40.5858,40.6271,109800.0
2014-05-01 15:55:00,49.22,49.22,49.17,49.18,301300.0,40.6188,40.6188,40.5776,40.5858,301300.0
2014-05-02 09:30:00,49.42,49.43,48.87,49.4,51100.0,40.7839,40.7921,40.33,40.7674,51100.0
2014-05-02 09:35:00,49.4,49.5,48.93,49.15,61300.0,40.7674,40.8499,40.3795,40.5611,61300.0
2014-05-02 09:40:00,49.18,49.22,48.74,49.08,42700.0,40.5858,40.6188,40.2227,40.5033,42700.0
2014-05-02 09:45:00,49.09,49.24,48.99,48.99,35200.0,40.5115,40.6353,40.429,40.429,35200.0
2014-05-02 09:50:00,49.0,49.11,48.98,49.03,14500.0,40.4373,40.528,40.4208,40.462,14500.0
2014-05-02 09:55:00,49.0,49.0,48.86,48.92,19900.0,40.4373,40.4373,40.3217,40.3712,19900.0
2014-05-02 10:00:00,48.9,48.97,48.8,48.81,45100.0,40.3547,40.4125,40.2722,40.2805,45100.0
2014-05-02 10:05:00,48.83,48.91,48.82,48.83,24100.0,40.297,40.363,40.2887,40.297,24100.0
2014-05-02 10:10:00,48.84,48.91,48.84,48.89,20100.0,40.3052,40.363,40.3052,40.3465,20100.0
2014-05-02 10:15:00,48.89,48.93,48.85,48.88,22500.0,40.3465,40.3795,40.3135,40.3382,22500.0
2014-05-02 10:20:00,48.89,48.94,48.88,48.94,21000.0,40.3465,40.3878,40.3382,40.3878,21000.0
2014-05-02 10:25:00,48.95,49.0,48.93,48.98,24900.0,40.396,40.4373,40.3795,40.4208,24900.0
2014-05-02 10:30:00,48.97,48.98,48.86,48.9,48900.0,40.4125,40.4208,40.3217,40.3547,48900.0
2014-05-02 10:35:00,48.9,48.9,48.8,48.8,30900.0,40.3547,40.3547,40.2722,40.2722,30900.0
2014-05-02 10:40:00,48.79,48.82,48.58,48.65,46200.0,40.264,40.2887,40.0907,40.1484,46200.0
2014-05-02 10:45:00,48.65,48.65,48.36,48.36,71900.0,40.1484,40.1484,39.9091,39.9091,71900.0
2014-05-02 10:50:00,48.36,48.64,48.33,48.61,33700.0,39.9091,40.1402,39.8843,40.1154,33700.0
2014-05-02 10:55:00,48.6,48.68,48.51,48.63,18900.0,40.1072,40.1732,40.0329,40.1319,18900.0
2014-05-02 11:00:00,48.62,48.62,48.4,48.43,45900.0,40.1237,40.1237,39.9421,39.9669,45900.0
2014-05-02 11:05:00,48.43,48.53,48.42,48.45,41200.0,39.9669,40.0494,39.9586,39.9834,41200.0
2014-05-02 11:10:00,48.44,48.44,48.32,48.38,35700.0,39.9751,39.9751,39.8761,39.9256,35700.0
2014-05-02 11:15:00,48.38,48.5,48.37,48.5,23600.0,39.9256,40.0246,39.9174,40.0246,23600.0
2014-05-02 11:20:00,48.49,48.56,48.45,48.45,20100.0,40.0164,40.0742,39.9834,39.9834,20100.0
2014-05-02 11:25:00,48.44,48.62,48.42,48.6,17700.0,39.9751,40.1237,39.9586,40.1072,17700.0
2014-05-02 11:30:00,48.6,48.6,48.52,48.52,24100.0,40.1072,40.1072,40.0411,40.0411,24100.0
2014-05-02 11:35:00,48.53,48.55,48.52,48.54,16400.0,40.0494,40.0659,40.0411,40.0577,16400.0
2014-05-02 11:40:00,48.54,48.54,48.47,48.49,16600.0,40.0577,40.0577,39.9999,40.0164,16600.0
2014-05-02 11:45:00,48.5,48.5,48.44,48.46,15000.0,40.0246,40.0246,39.9751,39.9916,15000.0
2014-05-02 11:50:00,48.46,48.52,48.46,48.51,12900.0,39.9916,40.0411,39.9916,40.0329,12900.0
2014-05-02 11:55:00,48.51,48.54,48.47,48.49,19200.0,40.0329,40.0577,39.9999,40.0164,19200.0
2014-05-02 12:00:00,48.49,48.52,48.48,48.52,13800.0,40.0164,40.0411,40.0081,40.0411,13800.0
2014-05-02 12:05:00,48.52,48.56,48.49,48.49,21900.0,40.0411,40.0742,40.0164,40.0164,21900.0
2014-05-02 12:10:00,48.48,48.52,48.47,48.5,19200.0,40.0081,40.0411,39.9999,40.0246,19200.0
2014-05-02 12:15:00,48.49,48.5,48.47,48.47,7700.0,40.0164,40.0246,39.9999,39.9999,7700.0
2014-05-02 12:20:00,48.47,48.48,48.45,48.46,11500.0,39.9999,40.0081,39.9834,39.9916,11500.0
2014-05-02 12:25:00,48.45,48.46,48.42,48.44,15400.0,39.9834,39.9916,39.9586,39.9751,15400.0
2014-05-02 12:30:00,48.44,48.45,48.43,48.44,11200.0,39.9751,39.9834,39.9669,39.9751,11200.0
2014-05-02 12:35:00,48.44,48.48,48.41,48.47,23000.0,39.9751,40.0081,39.9504,39.9999,23000.0
2014-05-02 12:40:00,48.48,48.48,48.43,48.43,12600.0,40.0081,40.0081,39.9669,39.9669,12600.0
2014-05-02 12:45:00,48.44,48.47,48.44,48.47,7800.0,39.9751,39.9999,39.9751,39.9999,7800.0
2014-05-02 12:50:00,48.46,48.5,48.46,48.49,21000.0,39.9916,40.0246,39.9916,40.0164,21000.0
2014-05-02 12:55:00,48.49,48.49,48.47,48.48,11200.0,40.0164,40.0164,39.9999,40.0081,11200.0
2014-05-02 13:00:00,48.48,48.49,48.45,48.45,11900.0,40.0081,40.0164,39.9834,39.9834,11900.0
2014-05-02 13:05:00,48.45,48.46,48.34,48.36,16300.0,39.9834,39.9916,39.8926,39.9091,16300.0
2014-05-02 13:10:00,48.36,48.38,48.34,48.34,15200.0,39.9091,39.9256,39.8926,39.8926,15200.0
2014-05-02 13:15:00,48.34,48.42,48.32,48.4,41200.0,39.8926,39.9586,39.8761,39.9421,41200.0
2014-05-02 13:20:00,48.41,48.48,48.41,48.46,7300.0,39.9504,40.0081,39.9504,39.9916,7300.0
2014-05-02 13:25:00,48.46,48.47,48.42,48.42,60200.0,39.9916,39.9999,39.9586,39.9586,60200.0
2014-05-02 13:30:00,48.42,48.45,48.38,48.45,9600.0,39.9586,39.9834,39.9256,39.9834,9600.0
2014-05-02 13:35:00,48.44,48.44,48.39,48.39,16400.0,39.9751,39.9751,39.9339,39.9339,16400.0
2014-05-02 13:40:00,48.39,48.46,48.39,48.45,16900.0,39.9339,39.9916,39.9339,39.9834,16900.0
2014-05-02 13:45:00,48.45,48.47,48.45,48.47,9400.0,39.9834,39.9999,39.9834,39.9999,9400.0
2014-05-02 13:50:00,48.47,48.49,48.47,48.48,9900.0,39.9999,40.0164,39.9999,40.0081,9900.0
2014-05-02 13:55:00,48.47,48.47,48.42,48.42,17600.0,39.9999,39.9999,39.9586,39.9586,17600.0
2014-05-02 14:00:00,48.43,48.43,48.34,48.36,29900.0,39.9669,39.9669,39.8926,39.9091,29900.0
2014-05-02 14:05:00,48.35,48.36,48.24,48.25,20300.0,39.9009,39.9091,39.8101,39.8183,20300.0
2014-05-02 14:10:00,48.24,48.27,48.24,48.24,16700.0,39.8101,39.8348,39.8101,39.8101,16700.0
2014-05-02 14:15:00,48.24,48.28,48.24,48.27,16000.0,39.8101,39.8431,39.8101,39.8348,16000.0
2014-05-02 14:20:00,48.28,48.3,48.27,48.28,17000.0,39.8431,39.8596,39.8348,39.8431,17000.0
2014-05-02 14:25:00,48.28,48.37,48.28,48.35,22600.0,39.8431,39.9174,39.8431,39.9009,22600.0
2014-05-02 14:30:00,48.35,48.4,48.35,48.4,12500.0,39.9009,39.9421,39.9009,39.9421,12500.0
2014-05-02 14:35:00,48.4,48.43,48.4,48.43,16700.0,39.9421,39.9669,39.9421,39.9669,16700.0
2014-05-02 14:40:00,48.43,48.44,48.43,48.44,7500.0,39.9669,39.9751,39.9669,39.9751,7500.0
2014-05-02 14:45:00,48.44,48.44,48.41,48.44,17900.0,39.9751,39.9751,39.9504,39.9751,17900.0
2014-05-02 14:50:00,48.44,48.49,48.44,48.49,12000.0,39.9751,40.0164,39.9751,40.0164,12000.0
2014-05-02 14:55:00,48.49,48.51,48.48,48.5,7600.0,40.0164,40.0329,40.0081,40.0246,7600.0
2014-05-02 15:00:00,48.5,48.5,48.44,48.46,11500.0,40.0246,40.0246,39.9751,39.9916,11500.0
2014-05-02 15:05:00,48.46,48.49,48.45,48.49,18800.0,39.9916,40.0164,39.9834,40.0164,18800.0
2014-05-02 15:10:00,48.49,48.49,48.46,48.47,13600.0,40.0164,40.0164,39.9916,39.9999,13600.0
2014-05-02 15:15:00,48.46,48.47,48.44,48.45,18200.0,39.9916,39.9999,39.9751,39.9834,18200.0
2014-05-02 15:20:00,48.45,48.46,48.41,48.41,19000.0,39.9834,39.9916,39.9504,39.9504,19000.0
2014-05-02 15:25:00,48.42,48.44,48.42,48.43,16500.0,39.9586,39.9751,39.9586,39.9669,16500.0
2014-05-02 15:30:00,48.43,48.43,48.39,48.4,24700.0,39.9669,39.9669,39.9339,39.9421,24700.0
2014-05-02 15:35:00,48.39,48.4,48.36,48.38,34400.0,39.9339,39.9421,39.9091,39.9256,34400.0
2014-05-02 15:40:00,48.38,48.38,48.34,48.36,64700.0,39.9256,39.9256,39.8926,39.9091,64700.0
2014-05-02 15:45:00,48.36,48.37,48.35,48.36,48400.0,39.9091,39.9174,39.9009,39.9091,48400.0
2014-05-02 15:50:00,48.37,48.44,48.36,48.44,56500.0,39.9174,39.9751,39.9091,39.9751,56500.0
2014-05-02 15:55:00,48.45,48.48,48.45,48.45,147900.0,39.9834,40.0081,39.9834,39.9834,147900.0
2014-05-05 09:30:00,48.19,48.35,48.1,48.35,18900.0,39.7688,39.9009,39.6945,39.9009,18900.0
2014-05-05 09:35:00,48.38,48.38,48.27,48.3,11800.0,39.9256,39.9256,39.8348,39.8596,11800.0
2014-05-05 09:40:00,48.32,48.35,48.19,48.32,12900.0,39.8761,39.9009,39.7688,39.8761,12900.0
2014-05-05 09:45:00,48.32,48.44,48.32,48.38,16800.0,39.8761,39.9751,39.8761,39.9256,16800.0
2014-05-05 09:50:00,48.38,48.56,48.37,48.56,14400.0,39.9256,40.0742,39.9174,40.0742,14400.0
2014-05-05 09:55:00,48.55,48.57,48.5,48.56,10900.0,40.0659,40.0824,40.0246,40.0742,10900.0
2014-05-05 10:00:00,48.58,48.6,48.55,48.59,17000.0,40.0907,40.1072,40.0659,40.0989,17000.0
2014-05-05 10:05:00,48.59,48.61,48.51,48.59,20900.0,40.0989,40.1154,40.0329,40.0989,20900.0
2014-05-05 10:10:00,48.59,48.66,48.57,48.66,16700.0,40.0989,40.1567,40.0824,40.1567,16700.0
2014-05-05 10:15:00,48.68,48.78,48.66,48.75,26600.0,40.1732,40.2557,40.1567,40.231,26600.0
2014-05-05 10:20:00,48.77,48.81,48.72,48.72,10300.0,40.2475,40.2805,40.2062,40.2062,10300.0
2014-05-05 10:25:00,48.71,48.74,48.68,48.7,14700.0,40.1979,40.2227,40.1732,40.1897,14700.0
2014-05-05 10:30:00,48.71,48.76,48.71,48.73,10200.0,40.1979,40.2392,40.1979,40.2144,10200.0
2014-05-05 10:35:00,48.73,48.78,48.72,48.77,9900.0,40.2144,40.2557,40.2062,40.2475,9900.0
2014-05-05 10:40:00,48.77,48.86,48.77,48.83,12500.0,40.2475,40.3217,40.2475,40.297,12500.0
2014-05-05 10:45:00,48.84,48.84,48.76,48.76,7300.0,40.3052,40.3052,40.2392,40.2392,7300.0
2014-05-05 10:50:00,48.76,48.8,48.75,48.79,9100.0,40.2392,40.2722,40.231,40.264,9100.0
2014-05-05 10:55:00,48.79,48.87,48.79,48.85,29000.0,40.264,40.33,40.264,40.3135,29000.0
2014-05-05 11:00:00,48.85,48.85,48.73,48.73,13900.0,40.3135,40.3135,40.2144,40.2144,13900.0
2014-05-05 11:05:00,48.72,48.73,48.7,48.73,5500.0,40.2062,40.2144,40.1897,40.2144,5500.0
2014-05-05 11:10:00,48.73,48.74,48.7,48.72,4900.0,40.2144,40.2227,40.1897,40.2062,4900.0
2014-05-05 11:15:00,48.73,48.73,48.69,48.7,4700.0,40.2144,40.2144,40.1814,40.1897,4700.0
2014-05-05 11:20:00,48.7,48.73,48.69,48.72,4500.0,40.1897,40.2144,40.1814,40.2062,4500.0
2014-05-05 11:25:00,48.72,48.74,48.69,48.73,6600.0,40.2062,40.2227,40.1814,40.2144,6600.0
2014-05-05 11:30:00,48.73,48.78,48.73,48.77,7200.0,40.2144,40.2557,40.2144,40.2475,7200.0
2014-05-05 11:35:00,48.77,48.77,48.74,48.76,1400.0,40.2475,40.2475,40.2227,40.2392,1400.0
2014-05-05 11:40:00,48.76,48.83,48.73,48.73,7300.0,40.2392,40.297,40.2144,40.2144,7300.0
2014-05-05 11:45:00,48.73,48.76,48.73,48.75,6000.0,40.2144,40.2392,40.2144,40.231,6000.0
2014-05-05 11:50:00,48.73,48.75,48.73,48.74,1900.0,40.2144,40.231,40.2144,40.2227,1900.0
2014-05-05 11:55:00,48.75,48.75,48.73,48.74,2400.0,40.231,40.231,40.2144,40.2227,2400.0
2014-05-05 12:00:00,48.75,48.79,48.75,48.78,2400.0,40.231,40.264,40.231,40.2557,2400.0
2014-05-05 12:05:00,48.79,48.81,48.78,48.8,6200.0,40.264,40.2805,40.2557,40.2722,6200.0
2014-05-05 12:10:00,48.81,48.86,48.81,48.86,5500.0,40.2805,40.3217,40.2805,40.3217,5500.0
2014-05-05 12:15:00,48.86,48.88,48.85,48.87,5100.0,40.3217,40.3382,40.3135,40.33,5100.0
2014-05-05 12:20:00,48.88,48.89,48.85,48.88,6200.0,40.3382,40.3465,40.3135,40.3382,6200.0
2014-05-05 12:25:00,48.89,48.9,48.88,48.88,7100.0,40.3465,40.3547,40.3382,40.3382,7100.0
2014-05-05 12:30:00,48.87,48.87,48.84,48.87,7100.0,40.33,40.33,40.3052,40.33,7100.0
2014-05-05 12:35:00,48.87,48.87,48.85,48.86,7700.0,40.33,40.33,40.3135,40.3217,7700.0
2014-05-05 12:40:00,48.86,48.86,48.74,48.75,12500.0,40.3217,40.3217,40.2227,40.231,12500.0
2014-05-05 12:45:00,48.75,48.75,48.75,48.75,9600.0,40.231,40.231,40.231,40.231,9600.0
2014-05-05 12:50:00,48.75,48.75,48.7,48.71,10200.0,40.231,40.231,40.1897,40.1979,10200.0
2014-05-05 12:55:00,48.71,48.71,48.68,48.68,15800.0,40.1979,40.1979,40.1732,40.1732,15800.0
2014-05-05 13:00:00,48.69,48.69,48.68,48.69,1600.0,40.1814,40.1814,40.1732,40.1814,1600.0
2014-05-05 13:05:00,48.69,48.7,48.68,48.68,8600.0,40.1814,40.1897,40.1732,40.1732,8600.0
2014-05-05 13:10:00,48.69,48.69,48.65,48.65,8300.0,40.1814,40.1814,40.1484,40.1484,8300.0
2014-05-05 13:15:00,48.65,48.65,48.62,48.65,9700.0,40.1484,40.1484,40.1237,40.1484,9700.0
2014-05-05 13:20:00,48.65,48.67,48.63,48.63,6800.0,40.1484,40.1649,40.1319,40.1319,6800.0
2014-05-05 13:25:00,48.63,48.68,48.63,48.67,7500.0,40.1319,40.1732,40.1319,40.1649,7500.0
2014-05-05 13:30:00,48.67,48.72,48.67,48.72,4600.0,40.1649,40.2062,40.1649,40.2062,4600.0
2014-05-05 13:35:00,48.72,48.72,48.65,48.65,8900.0,40.2062,40.2062,40.1484,40.1484,8900.0
2014-05-05 13:40:00,48.65,48.66,48.63,48.66,12700.0,40.1484,40.1567,40.1319,40.1567,12700.0
2014-05-05 13:45:00,48.66,48.69,48.66,48.69,4700.0,40.1567,40.1814,40.1567,40.1814,4700.0
2014-05-05 13:50:00,48.69,48.71,48.67,48.71,4800.0,40.1814,40.1979,40.1649,40.1979,4800.0
2014-05-05 13:55:00,48.71,48.71,48.69,48.69,4800.0,40.1979,40.1979,40.1814,40.1814,4800.0
2014-05-05 14:00:00,48.69,48.71,48.67,48.67,5300.0,40.1814,40.1979,40.1649,40.1649,5300.0
2014-05-05 14:05:00,48.67,48.69,48.65,48.68,7800.0,40.1649,40.1814,40.1484,40.1732,7800.0
2014-05-05 14:10:00,48.69,48.69,48.67,48.67,3100.0,40.1814,40.1814,40.1649,40.1649,3100.0
2014-05-05 14:15:00,48.68,48.69,48.68,48.69,1800.0,40.1732,40.1814,40.1732,40.1814,1800.0
2014-05-05 14:20:00,48.68,48.7,48.68,48.7,1500.0,40.1732,40.1897,40.1732,40.1897,1500.0
2014-05-05 14:25:00,48.7,48.7,48.67,48.67,4700.0,40.1897,40.1897,40.1649,40.1649,4700.0
2014-05-05 14:30:00,48.68,48.68,48.65,48.65,7500.0,40.1732,40.1732,40.1484,40.1484,7500.0
2014-05-05 14:35:00,48.65,48.66,48.64,48.66,5500.0,40.1484,40.1567,40.1402,40.1567,5500.0
2014-05-05 14:40:00,48.66,48.67,48.66,48.67,3300.0,40.1567,40.1649,40.1567,40.1649,3300.0
2014-05-05 14:45:00,48.67,48.72,48.67,48.71,5200.0,40.1649,40.2062,40.1649,40.1979,5200.0
2014-05-05 14:50:00,48.71,48.73,48.69,48.7,10800.0,40.1979,40.2144,40.1814,40.1897,10800.0
2014-05-05 14:55:00,48.69,48.69,48.69,48.69,1200.0,40.1814,40.1814,40.1814,40.1814,1200.0
2014-05-05 15:00:00,48.68,48.69,48.65,48.67,8600.0,40.1732,40.1814,40.1484,40.1649,8600.0
2014-05-05 15:05:00,48.67,48.7,48.67,48.7,3600.0,40.1649,40.1897,40.1649,40.1897,3600.0
2014-05-05 15:10:00,48.7,48.72,48.68,48.69,6500.0,40.1897,40.2062,40.1732,40.1814,6500.0
2014-05-05 15:15:00,48.68,48.7,48.66,48.69,6200.0,40.1732,40.1897,40.1567,40.1814,6200.0
2014-05-05 15:20:00,48.7,48.72,48.69,48.7,15500.0,40.1897,40.2062,40.1814,40.1897,15500.0
2014-05-05 15:25:00,48.7,48.7,48.67,48.68,13500.0,40.1897,40.1897,40.1649,40.1732,13500.0
2014-05-05 15:30:00,48.68,48.7,48.67,48.67,7200.0,40.1732,40.1897,40.1649,40.1649,7200.0
2014-05-05 15:35:00,48.67,48.68,48.65,48.65,21600.0,40.1649,40.1732,40.1484,40.1484,21600.0
2014-05-05 15:40:00,48.65,48.65,48.57,48.57,38800.0,40.1484,40.1484,40.0824,40.0824,38800.0
2014-05-05 15:45:00,48.58,48.62,48.56,48.6,51500.0,40.0907,40.1237,40.0742,40.1072,51500.0
2014-05-05 15:50:00,48.61,48.63,48.6,48.62,33500.0,40.1154,40.1319,40.1072,40.1237,33500.0
2014-05-05 15:55:00,48.61,48.66,48.59,48.64,117700.0,40.1154,40.1567,40.0989,40.1402,117700.0
2014-05-06 09:30:00,48.46,48.52,48.23,48.28,24200.0,39.9916,40.0411,39.8018,39.8431,24200.0
2014-05-06 09:35:00,48.28,48.3,48.22,48.28,15900.0,39.8431,39.8596,39.7936,39.8431,15900.0
2014-05-06 09:40:00,48.26,48.27,48.18,48.25,14500.0,39.8266,39.8348,39.7606,39.8183,14500.0
2014-05-06 09:45:00,48.25,48.37,48.23,48.33,14000.0,39.8183,39.9174,39.8018,39.8843,14000.0
2014-05-06 09:50:00,48.34,48.35,48.22,48.28,17700.0,39.8926,39.9009,39.7936,39.8431,17700.0
2014-05-06 09:55:00,48.28,48.3,48.24,48.28,8900.0,39.8431,39.8596,39.8101,39.8431,8900.0
2014-05-06 10:00:00,48.28,48.31,48.23,48.3,16500.0,39.8431,39.8678,39.8018,39.8596,16500.0
2014-05-06 10:05:00,48.3,48.31,48.24,48.25,21200.0,39.8596,39.8678,39.8101,39.8183,21200.0
2014-05-06 10:10:00,48.24,48.31,48.24,48.25,17600.0,39.8101,39.8678,39.8101,39.8183,17600.0
2014-05-06 10:15:00,48.26,48.32,48.26,48.28,19000.0,39.8266,39.8761,39.8266,39.8431,19000.0
2014-05-06 10:20:00,48.28,48.33,48.28,48.31,13000.0,39.8431,39.8843,39.8431,39.8678,13000.0
2014-05-06 10:25:00,48.31,48.36,48.3,48.36,24200.0,39.8678,39.9091,39.8596,39.9091,24200.0
2014-05-06 10:30:00,48.35,48.46,48.35,48.44,11300.0,39.9009,39.9916,39.9009,39.9751,11300.0
2014-05-06 10:35:00,48.44,48.44,48.36,48.36,16500.0,39.9751,39.9751,39.9091,39.9091,16500.0
2014-05-06 10:40:00,48.37,48.43,48.36,48.39,24100.0,39.9174,39.9669,39.9091,39.9339,24100.0
2014-05-06 10:45:00,48.39,48.4,48.37,48.38,9300.0,39.9339,39.9421,39.9174,39.9256,9300.0
2014-05-06 10:50:00,48.39,48.41,48.33,48.33,21200.0,39.9339,39.9504,39.8843,39.8843,21200.0
2014-05-06 10:55:00,48.34,48.36,48.18,48.18,39600.0,39.8926,39.9091,39.7606,39.7606,39600.0
2014-05-06 11:00:00,48.19,48.28,48.17,48.28,16100.0,39.7688,39.8431,39.7523,39.8431,16100.0
2014-05-06 11:05:00,48.28,48.28,48.26,48.26,17100.0,39.8431,39.8431,39.8266,39.8266,17100.0
2014-05-06 11:10:00,48.26,48.26,48.22,48.25,10400.0,39.8266,39.8266,39.7936,39.8183,10400.0
2014-05-06 11:15:00,48.25,48.25,48.22,48.22,7500.0,39.8183,39.8183,39.7936,39.7936,7500.0
2014-05-06 11:20:00,48.22,48.24,48.2,48.22,32000.0,39.7936,39.8101,39.7771,39.7936,32000.0
2014-05-06 11:25:00,48.22,48.22,48.13,48.17,16900.0,39.7936,39.7936,39.7193,39.7523,16900.0
2014-05-06 11:30:00,48.17,48.2,48.17,48.18,13200.0,39.7523,39.7771,39.7523,39.7606,13200.0
2014-05-06 11:35:00,48.17,48.21,48.16,48.21,10700.0,39.7523,39.7853,39.7441,39.7853,10700.0
2014-05-06 11:40:00,48.21,48.21,48.19,48.19,7000.0,39.7853,39.7853,39.7688,39.7688,7000.0
2014-05-06 11:45:00,48.19,48.19,48.18,48.19,5800.0,39.7688,39.7688,39.7606,39.7688,5800.0
2014-05-06 11:50:00,48.19,48.19,48.16,48.16,6300.0,39.7688,39.7688,39.7441,39.7441,6300.0
2014-05-06 11:55:00,48.16,48.18,48.16,48.17,12000.0,39.7441,39.7606,39.7441,39.7523,12000.0
2014-05-06 12:00:00,48.17,48.18,48.16,48.17,3400.0,39.7523,39.7606,39.7441,39.7523,3400.0
2014-05-06 12:05:00,48.18,48.18,48.14,48.14,10700.0,39.7606,39.7606,39.7276,39.7276,10700.0
2014-05-06 12:10:00,48.14,48.14,48.11,48.12,8300.0,39.7276,39.7276,39.7028,39.711,8300.0
2014-05-06 12:15:00,48.11,48.11,48.07,48.08,26300.0,39.7028,39.7028,39.6698,39.678,26300.0
2014-05-06 12:20:00,48.08,48.08,48.04,48.07,25700.0,39.678,39.678,39.645,39.6698,25700.0
2014-05-06 12:25:00,48.08,48.08,48.05,48.08,16900.0,39.678,39.678,39.6533,39.678,16900.0
2014-05-06 12:30:00,48.08,48.1,48.08,48.1,3100.0,39.678,39.6945,39.678,39.6945,3100.0
2014-05-06 12:35:00,48.09,48.12,48.09,48.11,8400.0,39.6863,39.711,39.6863,39.7028,8400.0
2014-05-06 12:40:00,48.12,48.12,48.09,48.12,11300.0,39.711,39.711,39.6863,39.711,11300.0
2014-05-06 12:45:00,48.12,48.15,48.11,48.15,11800.0,39.711,39.7358,39.7028,39.7358,11800.0
2014-05-06 12:50:00,48.13,48.15,48.13,48.15,3600.0,39.7193,39.7358,39.7193,39.7358,3600.0
2014-05-06 12:55:00,48.15,48.21,48.15,48.2,18900.0,39.7358,39.7853,39.7358,39.7771,18900.0
2014-05-06 13:00:00,48.2,48.23,48.2,48.23,9400.0,39.7771,39.8018,39.7771,39.8018,9400.0
2014-05-06 13:05:00,48.22,48.23,48.15,48.15,24600.0,39.7936,39.8018,39.7358,39.7358,24600.0
2014-05-06 13:10:00,48.16,48.18,48.14,48.16,10500.0,39.7441,39.7606,39.7276,39.7441,10500.0
2014-05-06 13:15:00,48.16,48.23,48.16,48.22,10200.0,39.7441,39.8018,39.7441,39.7936,10200.0
2014-05-06 13:20:00,48.22,48.22,48.2,48.2,10400.0,39.7936,39.7936,39.7771,39.7771,10400.0
2014-05-06 13:25:00,48.2,48.21,48.17,48.19,32700.0,39.7771,39.7853,39.7523,39.7688,32700.0
2014-05-06 13:30:00,48.2,48.22,48.19,48.2,11200.0,39.7771,39.7936,39.7688,39.7771,11200.0
2014-05-06 13:35:00,48.21,48.21,48.18,48.18,22000.0,39.7853,39.7853,39.7606,39.7606,22000.0
2014-05-06 13:40:00,48.18,48.21,48.12,48.12,27500.0,39.7606,39.7853,39.711,39.711,27500.0
2014-05-06 13:45:00,48.12,48.12,48.05,48.05,37300.0,39.711,39.711,39.6533,39.6533,37300.0
2014-05-06 13:50:00,48.05,48.09,48.05,48.09,7100.0,39.6533,39.6863,39.6533,39.6863,7100.0
2014-05-06 13:55:00,48.09,48.1,48.05,48.06,13200.0,39.6863,39.6945,39.6533,39.6615,13200.0
2014-05-06 14:00:00,48.07,48.07,48.01,48.01,15100.0,39.6698,39.6698,39.6203,39.6203,15100.0
2014-05-06 14:05:00,48.01,48.06,47.97,48.06,27800.0,39.6203,39.6615,39.5873,39.6615,27800.0
2014-05-06 14:10:00,48.06,48.17,48.04,48.17,57300.0,39.6615,39.7523,39.645,39.7523,57300.0
2014-05-06 14:15:00,48.17,48.2,48.17,48.19,8300.0,39.7523,39.7771,39.7523,39.7688,8300.0
2014-05-06 14:20:00,48.19,48.19,48.11,48.12,17800.0,39.7688,39.7688,39.7028,39.711,17800.0
2014-05-06 14:25:00,48.13,48.13,48.1,48.13,5200.0,39.7193,39.7193,39.6945,39.7193,5200.0
2014-05-06 14:30:00,48.13,48.15,48.11,48.15,6000.0,39.7193,39.7358,39.7028,39.7358,6000.0
2014-05-06 14:35:00,48.16,48.16,48.12,48.14,7500.0,39.7441,39.7441,39.711,39.7276,7500.0
2014-05-06 14:40:00,48.15,48.19,48.15,48.18,7200.0,39.7358,39.7688,39.7358,39.7606,7200.0
2014-05-06 14:45:00,48.18,48.18,48.15,48.15,7800.0,39.7606,39.7606,39.7358,39.7358,7800.0
2014-05-06 14:50:00,48.15,48.16,48.15,48.16,5700.0,39.7358,39.7441,39.7358,39.7441,5700.0
2014-05-06 14:55:00,48.16,48.16,48.09,48.1,20800.0,39.7441,39.7441,39.6863,39.6945,20800.0
2014-05-06 15:00:00,48.09,48.09,48.01,48.03,34500.0,39.6863,39.6863,39.6203,39.6368,34500.0
2014-05-06 15:05:00,48.03,48.04,48.01,48.04,14100.0,39.6368,39.645,39.6203,39.645,14100.0
2014-05-06 15:10:00,48.04,48.12,48.04,48.11,17200.0,39.645,39.711,39.645,39.7028,17200.0
2014-05-06 15:15:00,48.11,48.12,48.1,48.1,21700.0,39.7028,39.711,39.6945,39.6945,21700.0
2014-05-06 15:20:00,48.11,48.12,48.09,48.09,14200.0,39.7028,39.711,39.6863,39.6863,14200.0
2014-05-06 15:25:00,48.09,48.1,48.08,48.09,21700.0,39.6863,39.6945,39.678,39.6863,21700.0
2014-05-06 15:30:00,48.09,48.09,48.02,48.04,58200.0,39.6863,39.6863,39.6285,39.645,58200.0
2014-05-06 15:35:00,48.05,48.05,48.01,48.02,69900.0,39.6533,39.6533,39.6203,39.6285,69900.0
2014-05-06 15:40:00,48.02,48.03,47.95,47.99,71200.0,39.6285,39.6368,39.5708,39.6038,71200.0
2014-05-06 15:45:00,47.98,48.0,47.93,47.95,72000.0,39.5955,39.612,39.5542,39.5708,72000.0
2014-05-06 15:50:00,47.95,47.95,47.87,47.88,127000.0,39.5708,39.5708,39.5047,39.513,127000.0
2014-05-06 15:55:00,47.88,47.9,47.84,47.87,131700.0,39.513,39.5295,39.48,39.5047,131700.0
2014-05-07 09:30:00,48.04,48.22,48.01,48.22,30500.0,39.645,39.7936,39.6203,39.7936,30500.0
2014-05-07 09:35:00,48.22,48.31,48.2,48.28,63500.0,39.7936,39.8678,39.7771,39.8431,63500.0
2014-05-07 09:40:00,48.29,48.4,48.24,48.4,26500.0,39.8513,39.9421,39.8101,39.9421,26500.0
2014-05-07 09:45:00,48.39,48.48,48.35,48.47,16500.0,39.9339,40.0081,39.9009,39.9999,16500.0
2014-05-07 09:50:00,48.47,48.5,48.36,48.38,24300.0,39.9999,40.0246,39.9091,39.9256,24300.0
2014-05-07 09:55:00,48.4,48.45,48.4,48.41,19800.0,39.9421,39.9834,39.9421,39.9504,19800.0
2014-05-07 10:00:00,48.41,48.53,48.41,48.52,23400.0,39.9504,40.0494,39.9504,40.0411,23400.0
2014-05-07 10:05:00,48.52,48.52,48.25,48.26,49100.0,40.0411,40.0411,39.8183,39.8266,49100.0
2014-05-07 10:10:00,48.27,48.28,48.18,48.19,35800.0,39.8348,39.8431,39.7606,39.7688,35800.0
2014-05-07 10:15:00,48.18,48.3,48.17,48.29,21700.0,39.7606,39.8596,39.7523,39.8513,21700.0
2014-05-07 10:20:00,48.28,48.3,48.19,48.23,24500.0,39.8431,39.8596,39.7688,39.8018,24500.0
2014-05-07 10:25:00,48.22,48.29,48.21,48.29,15600.0,39.7936,39.8513,39.7853,39.8513,15600.0
2014-05-07 10:30:00,48.29,48.35,48.28,48.32,28700.0,39.8513,39.9009,39.8431,39.8761,28700.0
2014-05-07 10:35:00,48.33,48.45,48.32,48.44,25500.0,39.8843,39.9834,39.8761,39.9751,25500.0
2014-05-07 10:40:00,48.44,48.45,48.35,48.39,88300.0,39.9751,39.9834,39.9009,39.9339,88300.0
2014-05-07 10:45:00,48.39,48.45,48.37,48.41,106500.0,39.9339,39.9834,39.9174,39.9504,106500.0
2014-05-07 10:50:00,48.41,48.46,48.41,48.42,27300.0,39.9504,39.9916,39.9504,39.9586,27300.0
2014-05-07 10:55:00,48.42,48.45,48.32,48.33,49700.0,39.9586,39.9834,39.8761,39.8843,49700.0
2014-05-07 11:00:00,48.33,48.37,48.29,48.37,13800.0,39.8843,39.9174,39.8513,39.9174,13800.0
2014-05-07 11:05:00,48.37,48.42,48.36,48.42,10800.0,39.9174,39.9586,39.9091,39.9586,10800.0
2014-05-07 11:10:00,48.43,48.51,48.41,48.5,20200.0,39.9669,40.0329,39.9504,40.0246,20200.0
2014-05-07 11:15:00,48.49,48.5,48.41,48.41,14700.0,40.0164,40.0246,39.9504,39.9504,14700.0
2014-05-07 11:20:00,48.4,48.4,48.36,48.39,11200.0,39.9421,39.9421,39.9091,39.9339,11200.0
2014-05-07 11:25:00,48.39,48.48,48.37,48.48,15400.0,39.9339,40.0081,39.9174,40.0081,15400.0
2014-05-07 11:30:00,48.48,48.59,48.47,48.58,19600.0,40.0081,40.0989,39.9999,40.0907,19600.0
2014-05-07 11:35:00,48.58,48.63,48.58,48.63,17600.0,40.0907,40.1319,40.0907,40.1319,17600.0
2014-05-07 11:40:00,48.63,48.75,48.63,48.73,89200.0,40.1319,40.231,40.1319,40.2144,89200.0
2014-05-07 11:45:00,48.73,48.73,48.66,48.67,30800.0,40.2144,40.2144,40.1567,40.1649,30800.0
2014-05-07 11:50:00,48.68,48.7,48.67,48.7,12100.0,40.1732,40.1897,40.1649,40.1897,12100.0
2014-05-07 11:55:00,48.72,48.75,48.71,48.71,13400.0,40.2062,40.231,40.1979,40.1979,13400.0
2014-05-07 12:00:00,48.71,48.71,48.66,48.71,40400.0,40.1979,40.1979,40.1567,40.1979,40400.0
2014-05-07 12:05:00,48.71,48.78,48.7,48.77,16400.0,40.1979,40.2557,40.1897,40.2475,16400.0
2014-05-07 12:10:00,48.77,48.78,48.75,48.75,7200.0,40.2475,40.2557,40.231,40.231,7200.0
2014-05-07 12:15:00,48.76,48.8,48.76,48.8,7200.0,40.2392,40.2722,40.2392,40.2722,7200.0
2014-05-07 12:20:00,48.81,48.81,48.77,48.79,8800.0,40.2805,40.2805,40.2475,40.264,8800.0
2014-05-07 12:25:00,48.78,48.78,48.75,48.77,14500.0,40.2557,40.2557,40.231,40.2475,14500.0
2014-05-07 12:30:00,48.77,48.79,48.75,48.76,11400.0,40.2475,40.264,40.231,40.2392,11400.0
2014-05-07 12:35:00,48.75,48.77,48.73,48.74,20600.0,40.231,40.2475,40.2144,40.2227,20600.0
2014-05-07 12:40:00,48.74,48.74,48.71,48.71,6700.0,40.2227,40.2227,40.1979,40.1979,6700.0
2014-05-07 12:45:00,48.7,48.73,48.69,48.73,18400.0,40.1897,40.2144,40.1814,40.2144,18400.0
2014-05-07 12:50:00,48.73,48.76,48.71,48.75,7000.0,40.2144,40.2392,40.1979,40.231,7000.0
2014-05-07 12:55:00,48.74,48.75,48.7,48.71,9800.0,40.2227,40.231,40.1897,40.1979,9800.0
2014-05-07 13:00:00,48.71,48.74,48.71,48.74,4000.0,40.1979,40.2227,40.1979,40.2227,4000.0
2014-05-07 13:05:00,48.74,48.74,48.66,48.68,33500.0,40.2227,40.2227,40.1567,40.1732,33500.0
2014-05-07 13:10:00,48.68,48.71,48.65,48.71,10600.0,40.1732,40.1979,40.1484,40.1979,10600.0
2014-05-07 13:15:00,48.72,48.77,48.72,48.76,9800.0,40.2062,40.2475,40.2062,40.2392,9800.0
2014-05-07 13:20:00,48.75,48.75,48.72,48.75,7000.0,40.231,40.231,40.2062,40.231,7000.0
2014-05-07 13:25:00,48.74,48.74,48.71,48.71,4300.0,40.2227,40.2227,40.1979,40.1979,4300.0
2014-05-07 13:30:00,48.72,48.76,48.72,48.76,2400.0,40.2062,40.2392,40.2062,40.2392,2400.0
2014-05-07 13:35:00,48.76,48.79,48.74,48.75,12100.0,40.2392,40.264,40.2227,40.231,12100.0
2014-05-07 13:40:00,48.75,48.75,48.68,48.7,11000.0,40.231,40.231,40.1732,40.1897,11000.0
2014-05-07 13:45:00,48.7,48.72,48.66,48.66,13000.0,40.1897,40.2062,40.1567,40.1567,13000.0
2014-05-07 13:50:00,48.66,48.68,48.64,48.65,8300.0,40.1567,40.1732,40.1402,40.1484,8300.0
2014-05-07 13:55:00,48.66,48.66,48.55,48.55,11600.0,40.1567,40.1567,40.0659,40.0659,11600.0
2014-05-07 14:00:00,48.55,48.57,48.52,48.54,20000.0,40.0659,40.0824,40.0411,40.0577,20000.0
2014-05-07 14:05:00,48.53,48.62,48.53,48.61,10800.0,40.0494,40.1237,40.0494,40.1154,10800.0
2014-05-07 14:10:00,48.61,48.62,48.59,48.62,8000.0,40.1154,40.1237,40.0989,40.1237,8000.0
2014-05-07 14:15:00,48.62,48.68,48.62,48.67,9600.0,40.1237,40.1732,40.1237,40.1649,9600.0
2014-05-07 14:20:00,48.68,48.68,48.66,48.66,4500.0,40.1732,40.1732,40.1567,40.1567,4500.0
2014-05-07 14:25:00,48.67,48.71,48.64,48.71,11600.0,40.1649,40.1979,40.1402,40.1979,11600.0
2014-05-07 14:30:00,48.72,48.72,48.66,48.66,7300.0,40.2062,40.2062,40.1567,40.1567,7300.0
2014-05-07 14:35:00,48.65,48.68,48.65,48.67,5400.0,40.1484,40.1732,40.1484,40.1649,5400.0
2014-05-07 14:40:00,48.68,48.68,48.65,48.68,18100.0,40.1732,40.1732,40.1484,40.1732,18100.0
2014-05-07 14:45:00,48.67,48.68,48.61,48.61,8700.0,40.1649,40.1732,40.1154,40.1154,8700.0
2014-05-07 14:50:00,48.61,48.61,48.56,48.56,17200.0,40.1154,40.1154,40.0742,40.0742,17200.0
2014-05-07 14:55:00,48.56,48.6,48.56,48.6,6600.0,40.0742,40.1072,40.0742,40.1072,6600.0
2014-05-07 15:00:00,48.6,48.6,48.53,48.54,20700.0,40.1072,40.1072,40.0494,40.0577,20700.0
2014-05-07 15:05:00,48.54,48.59,48.54,48.59,9400.0,40.0577,40.0989,40.0577,40.0989,9400.0
2014-05-07 15:10:00,48.59,48.59,48.56,48.56,9800.0,40.0989,40.0989,40.0742,40.0742,9800.0
2014-05-07 15:15:00,48.56,48.58,48.55,48.57,19800.0,40.0742,40.0907,40.0659,40.0824,19800.0
2014-05-07 15:20:00,48.57,48.57,48.52,48.57,12200.0,40.0824,40.0824,40.0411,40.0824,12200.0
2014-05-07 15:25:00,48.57,48.59,48.55,48.57,18700.0,40.0824,40.0989,40.0659,40.0824,18700.0
2014-05-07 15:30:00,48.58,48.63,48.57,48.62,19100.0,40.0907,40.1319,40.0824,40.1237,19100.0
2014-05-07 15:35:00,48.63,48.63,48.58,48.63,24900.0,40.1319,40.1319,40.0907,40.1319,24900.0
2014-05-07 15:40:00,48.64,48.69,48.61,48.66,53100.0,40.1402,40.1814,40.1154,40.1567,53100.0
2014-05-07 15:45:00,48.67,48.7,48.65,48.68,69500.0,40.1649,40.1897,40.1484,40.1732,69500.0
2014-05-07 15:50:00,48.68,48.71,48.64,48.64,44000.0,40.1732,40.1979,40.1402,40.1402,44000.0
2014-05-07 15:55:00,48.64,48.71,48.64,48.7,133400.0,40.1402,40.1979,40.1402,40.1897,133400.0
2014-05-08 09:30:00,48.72,48.83,48.72,48.77,14900.0,40.2062,40.297,40.2062,40.2475,14900.0
2014-05-08 09:35:00,48.79,48.87,48.77,48.87,8100.0,40.264,40.33,40.2475,40.33,8100.0
2014-05-08 09:40:00,48.88,48.95,48.87,48.94,9300.0,40.3382,40.396,40.33,40.3878,9300.0
2014-05-08 09:45:00,48.93,48.97,48.88,48.94,14900.0,40.3795,40.4125,40.3382,40.3878,14900.0
2014-05-08 09:50:00,48.94,49.04,48.94,48.96,8900.0,40.3878,40.4703,40.3878,40.4043,8900.0
2014-05-08 09:55:00,48.96,49.05,48.95,49.02,8600.0,40.4043,40.4785,40.396,40.4538,8600.0
2014-05-08 10:00:00,49.05,49.06,49.0,49.03,10800.0,40.4785,40.4868,40.4373,40.462,10800.0
2014-05-08 10:05:00,49.05,49.08,48.98,48.99,12700.0,40.4785,40.5033,40.4208,40.429,12700.0
2014-05-08 10:10:00,48.99,48.99,48.96,48.96,18200.0,40.429,40.429,40.4043,40.4043,18200.0
2014-05-08 10:15:00,48.96,48.99,48.93,48.94,16100.0,40.4043,40.429,40.3795,40.3878,16100.0
2014-05-08 10:20:00,48.94,48.95,48.91,48.94,6800.0,40.3878,40.396,40.363,40.3878,6800.0
2014-05-08 10:25:00,48.93,48.96,48.89,48.9,19000.0,40.3795,40.4043,40.3465,40.3547,19000.0
2014-05-08 10:30:00,48.9,48.9,48.85,48.86,8000.0,40.3547,40.3547,40.3135,40.3217,8000.0
2014-05-08 10:35:00,48.86,48.86,48.84,48.85,7800.0,40.3217,40.3217,40.3052,40.3135,7800.0
2014-05-08 10:40:00,48.86,48.92,48.82,48.83,10700.0,40.3217,40.3712,40.2887,40.297,10700.0
2014-05-08 10:45:00,48.83,48.86,48.8,48.84,9400.0,40.297,40.3217,40.2722,40.3052,9400.0
2014-05-08 10:50:00,48.84,48.88,48.84,48.88,8800.0,40.3052,40.3382,40.3052,40.3382,8800.0
2014-05-08 10:55:00,48.88,48.91,48.85,48.85,6000.0,40.3382,40.363,40.3135,40.3135,6000.0
2014-05-08 11:00:00,48.85,48.89,48.84,48.88,7200.0,40.3135,40.3465,40.3052,40.3382,7200.0
2014-05-08 11:05:00,48.88,48.95,48.88,48.95,9200.0,40.3382,40.396,40.3382,40.396,9200.0
2014-05-08 11:10:00,48.95,48.95,48.88,48.9,14800.0,40.396,40.396,40.3382,40.3547,14800.0
2014-05-08 11:15:00,48.9,48.94,48.9,48.93,5500.0,40.3547,40.3878,40.3547,40.3795,5500.0
2014-05-08 11:20:00,48.93,48.94,48.9,48.9,9500.0,40.3795,40.3878,40.3547,40.3547,9500.0
2014-05-08 11:25:00,48.91,48.95,48.9,48.94,4100.0,40.363,40.396,40.3547,40.3878,4100.0
2014-05-08 11:30:00,48.95,48.99,48.94,48.97,12800.0,40.396,40.429,40.3878,40.4125,12800.0
2014-05-08 11:35:00,48.98,48.99,48.96,48.96,7200.0,40.4208,40.429,40.4043,40.4043,7200.0
2014-05-08 11:40:00,48.95,48.98,48.95,48.97,5600.0,40.396,40.4208,40.396,40.4125,5600.0
2014-05-08 11:45:00,48.97,48.98,48.94,48.96,11500.0,40.4125,40.4208,40.3878,40.4043,11500.0
2014-05-08 11:50:00,48.96,48.99,48.96,48.98,9900.0,40.4043,40.429,40.4043,40.4208,9900.0
2014-05-08 11:55:00,48.97,48.98,48.97,48.97,4000.0,40.4125,40.4208,40.4125,40.4125,4000.0
2014-05-08 12:00:00,48.97,48.98,48.97,48.98,1000.0,40.4125,40.4208,40.4125,40.4208,1000.0
2014-05-08 12:05:00,48.97,48.97,48.95,48.97,8500.0,40.4125,40.4125,40.396,40.4125,8500.0
2014-05-08 12:10:00,48.97,48.97,48.93,48.93,5800.0,40.4125,40.4125,40.3795,40.3795,5800.0
2014-05-08 12:15:00,48.93,48.97,48.93,48.95,9200.0,40.3795,40.4125,40.3795,40.396,9200.0
2014-05-08 12:20:00,48.95,48.97,48.95,48.96,4700.0,40.396,40.4125,40.396,40.4043,4700.0
2014-05-08 12:25:00,48.95,48.98,48.95,48.97,4800.0,40.396,40.4208,40.396,40.4125,4800.0
2014-05-08 12:30:00,48.98,48.99,48.97,48.98,10700.0,40.4208,40.429,40.4125,40.4208,10700.0
2014-05-08 12:35:00,48.99,49.01,48.99,49.01,16900.0,40.429,40.4455,40.429,40.4455,16900.0
2014-05-08 12:40:00,49.0,49.01,48.97,48.97,15000.0,40.4373,40.4455,40.4125,40.4125,15000.0
2014-05-08 12:45:00,48.97,48.98,48.97,48.97,5100.0,40.4125,40.4208,40.4125,40.4125,5100.0
2014-05-08 12:50:00,48.96,48.98,48.93,48.93,9600.0,40.4043,40.4208,40.3795,40.3795,9600.0
2014-05-08 12:55:00,48.92,48.93,48.9,48.92,11900.0,40.3712,40.3795,40.3547,40.3712,11900.0
2014-05-08 13:00:00,48.91,48.94,48.87,48.92,11400.0,40.363,40.3878,40.33,40.3712,11400.0
2014-05-08 13:05:00,48.93,48.95,48.91,48.93,11000.0,40.3795,40.396,40.363,40.3795,11000.0
2014-05-08 13:10:00,48.93,48.93,48.87,48.88,11200.0,40.3795,40.3795,40.33,40.3382,11200.0
2014-05-08 13:15:00,48.87,48.88,48.86,48.87,8100.0,40.33,40.3382,40.3217,40.33,8100.0
2014-05-08 13:20:00,48.88,48.89,48.79,48.83,19000.0,40.3382,40.3465,40.264,40.297,19000.0
2014-05-08 13:25:00,48.84,48.88,48.84,48.87,5200.0,40.3052,40.3382,40.3052,40.33,5200.0
2014-05-08 13:30:00,48.87,48.87,48.84,48.87,3600.0,40.33,40.33,40.3052,40.33,3600.0
2014-05-08 13:35:00,48.87,48.93,48.87,48.93,5000.0,40.33,40.3795,40.33,40.3795,5000.0
2014-05-08 13:40:00,48.92,48.92,48.85,48.87,7800.0,40.3712,40.3712,40.3135,40.33,7800.0
2014-05-08 13:45:00,48.88,48.9,48.83,48.83,22600.0,40.3382,40.3547,40.297,40.297,22600.0
2014-05-08 13:50:00,48.82,48.84,48.79,48.8,9600.0,40.2887,40.3052,40.264,40.2722,9600.0
2014-05-08 13:55:00,48.8,48.81,48.78,48.81,10500.0,40.2722,40.2805,40.2557,40.2805,10500.0
2014-05-08 14:00:00,48.82,48.82,48.73,48.73,18600.0,40.2887,40.2887,40.2144,40.2144,18600.0
2014-05-08 14:05:00,48.74,48.78,48.74,48.76,16300.0,40.2227,40.2557,40.2227,40.2392,16300.0
2014-05-08 14:10:00,48.75,48.75,48.67,48.7,11900.0,40.231,40.231,40.1649,40.1897,11900.0
2014-05-08 14:15:00,48.7,48.71,48.5,48.69,762100.0,40.1897,40.1979,40.0246,40.1814,762100.0
2014-05-08 14:20:00,48.68,48.69,48.56,48.58,90300.0,40.1732,40.1814,40.0742,40.0907,90300.0
2014-05-08 14:25:00,48.58,48.58,48.53,48.54,55200.0,40.0907,40.0907,40.0494,40.0577,55200.0
2014-05-08 14:30:00,48.53,48.56,48.52,48.56,20200.0,40.0494,40.0742,40.0411,40.0742,20200.0
2014-05-08 14:35:00,48.56,48.59,48.55,48.55,14400.0,40.0742,40.0989,40.0659,40.0659,14400.0
2014-05-08 14:40:00,48.55,48.57,48.51,48.52,22800.0,40.0659,40.0824,40.0329,40.0411,22800.0
2014-05-08 14:45:00,48.52,48.52,48.49,48.49,39500.0,40.0411,40.0411,40.0164,40.0164,39500.0
2014-05-08 14:50:00,48.5,48.51,48.48,48.51,19800.0,40.0246,40.0329,40.0081,40.0329,19800.0
2014-05-08 14:55:00,48.5,48.59,48.48,48.55,26300.0,40.0246,40.0989,40.0081,40.0659,26300.0
2014-05-08 15:00:00,48.54,48.54,48.47,48.48,21000.0,40.0577,40.0577,39.9999,40.0081,21000.0
2014-05-08 15:05:00,48.47,48.5,48.41,48.42,37300.0,39.9999,40.0246,39.9504,39.9586,37300.0
2014-05-08 15:10:00,48.42,48.55,48.4,48.55,44400.0,39.9586,40.0659,39.9421,40.0659,44400.0
2014-05-08 15:15:00,48.54,48.6,48.53,48.6,14900.0,40.0577,40.1072,40.0494,40.1072,14900.0
2014-05-08 15:20:00,48.6,48.66,48.6,48.61,25600.0,40.1072,40.1567,40.1072,40.1154,25600.0
2014-05-08 15:25:00,48.61,48.62,48.56,48.57,50600.0,40.1154,40.1237,40.0742,40.0824,50600.0
2014-05-08 15:30:00,48.57,48.59,48.53,48.59,24900.0,40.0824,40.0989,40.0494,40.0989,24900.0
2014-05-08 15:35:00,48.59,48.6,48.54,48.56,21100.0,40.0989,40.1072,40.0577,40.0742,21100.0
2014-05-08 15:40:00,48.55,48.57,48.5,48.52,81500.0,40.0659,40.0824,40.0246,40.0411,81500.0
2014-05-08 15:45:00,48.52,48.55,48.52,48.54,36100.0,40.0411,40.0659,40.0411,40.0577,36100.0
2014-05-08 15:50:00,48.54,48.59,48.52,48.59,47900.0,40.0577,40.0989,40.0411,40.0989,47900.0
2014-05-08 15:55:00,48.59,48.59,48.53,48.57,90100.0,40.0989,40.0989,40.0494,40.0824,90100.0
2014-05-09 09:30:00,48.56,48.67,48.48,48.67,26500.0,40.0742,40.1649,40.0081,40.1649,26500.0
2014-05-09 09:35:00,48.68,48.7,48.39,48.47,25000.0,40.1732,40.1897,39.9339,39.9999,25000.0
2014-05-09 09:40:00,48.49,48.56,48.48,48.49,16400.0,40.0164,40.0742,40.0081,40.0164,16400.0
2014-05-09 09:45:00,48.48,48.51,48.4,48.48,26000.0,40.0081,40.0329,39.9421,40.0081,26000.0
2014-05-09 09:50:00,48.48,48.55,48.47,48.51,23600.0,40.0081,40.0659,39.9999,40.0329,23600.0
2014-05-09 09:55:00,48.52,48.53,48.47,48.52,17000.0,40.0411,40.0494,39.9999,40.0411,17000.0
2014-05-09 10:00:00,48.51,48.55,48.43,48.44,50800.0,40.0329,40.0659,39.9669,39.9751,50800.0
2014-05-09 10:05:00,48.44,48.51,48.41,48.49,42100.0,39.9751,40.0329,39.9504,40.0164,42100.0
2014-05-09 10:10:00,48.49,48.56,48.49,48.54,32000.0,40.0164,40.0742,40.0164,40.0577,32000.0
2014-05-09 10:15:00,48.54,48.58,48.53,48.54,32100.0,40.0577,40.0907,40.0494,40.0577,32100.0
2014-05-09 10:20:00,48.54,48.56,48.51,48.55,34600.0,40.0577,40.0742,40.0329,40.0659,34600.0
2014-05-09 10:25:00,48.55,48.57,48.53,48.53,20200.0,40.0659,40.0824,40.0494,40.0494,20200.0
2014-05-09 10:30:00,48.53,48.54,48.5,48.54,11800.0,40.0494,40.0577,40.0246,40.0577,11800.0
2014-05-09 10:35:00,48.54,48.58,48.52,48.54,23700.0,40.0577,40.0907,40.0411,40.0577,23700.0
2014-05-09 10:40:00,48.54,48.56,48.51,48.52,18000.0,40.0577,40.0742,40.0329,40.0411,18000.0
2014-05-09 10:45:00,48.52,48.55,48.5,48.55,18700.0,40.0411,40.0659,40.0246,40.0659,18700.0
2014-05-09 10:50:00,48.55,48.59,48.55,48.56,9800.0,40.0659,40.0989,40.0659,40.0742,9800.0
2014-05-09 10:55:00,48.55,48.58,48.55,48.56,8000.0,40.0659,40.0907,40.0659,40.0742,8000.0
2014-05-09 11:00:00,48.56,48.6,48.55,48.59,16600.0,40.0742,40.1072,40.0659,40.0989,16600.0
2014-05-09 11:05:00,48.59,48.6,48.54,48.54,17200.0,40.0989,40.1072,40.0577,40.0577,17200.0
2014-05-09 11:10:00,48.53,48.59,48.53,48.56,28800.0,40.0494,40.0989,40.0494,40.0742,28800.0
2014-05-09 11:15:00,48.57,48.59,48.56,48.58,7400.0,40.0824,40.0989,40.0742,40.0907,7400.0
2014-05-09 11:20:00,48.59,48.65,48.59,48.65,10700.0,40.0989,40.1484,40.0989,40.1484,10700.0
2014-05-09 11:25:00,48.65,48.68,48.65,48.68,13800.0,40.1484,40.1732,40.1484,40.1732,13800.0
2014-05-09 11:30:00,48.69,48.73,48.67,48.69,11100.0,40.1814,40.2144,40.1649,40.1814,11100.0
2014-05-09 11:35:00,48.69,48.77,48.69,48.76,14200.0,40.1814,40.2475,40.1814,40.2392,14200.0
2014-05-09 11:40:00,48.76,48.77,48.71,48.71,13100.0,40.2392,40.2475,40.1979,40.1979,13100.0
2014-05-09 11:45:00,48.71,48.74,48.7,48.74,7100.0,40.1979,40.2227,40.1897,40.2227,7100.0
2014-05-09 11:50:00,48.74,48.74,48.73,48.73,3800.0,40.2227,40.2227,40.2144,40.2144,3800.0
2014-05-09 11:55:00,48.72,48.75,48.72,48.74,5700.0,40.2062,40.231,40.2062,40.2227,5700.0
2014-05-09 12:00:00,48.73,48.74,48.72,48.72,3300.0,40.2144,40.2227,40.2062,40.2062,3300.0
2014-05-09 12:05:00,48.72,48.72,48.66,48.67,11300.0,40.2062,40.2062,40.1567,40.1649,11300.0
2014-05-09 12:10:00,48.67,48.69,48.66,48.69,3800.0,40.1649,40.1814,40.1567,40.1814,3800.0
2014-05-09 12:15:00,48.69,48.73,48.69,48.73,11200.0,40.1814,40.2144,40.1814,40.2144,11200.0
2014-05-09 12:20:00,48.73,48.74,48.71,48.72,6100.0,40.2144,40.2227,40.1979,40.2062,6100.0
2014-05-09 12:25:00,48.71,48.73,48.71,48.73,5800.0,40.1979,40.2144,40.1979,40.2144,5800.0
2014-05-09 12:30:00,48.73,48.75,48.72,48.72,14700.0,40.2144,40.231,40.2062,40.2062,14700.0
2014-05-09 12:35:00,48.73,48.86,48.73,48.85,9000.0,40.2144,40.3217,40.2144,40.3135,9000.0
2014-05-09 12:40:00,48.86,48.89,48.85,48.85,8600.0,40.3217,40.3465,40.3135,40.3135,8600.0
2014-05-09 12:45:00,48.86,48.86,48.81,48.84,9700.0,40.3217,40.3217,40.2805,40.3052,9700.0
2014-05-09 12:50:00,48.84,48.87,48.84,48.87,4400.0,40.3052,40.33,40.3052,40.33,4400.0
2014-05-09 12:55:00,48.87,48.89,48.86,48.86,5200.0,40.33,40.3465,40.3217,40.3217,5200.0
2014-05-09 13:00:00,48.86,48.88,48.86,48.88,6000.0,40.3217,40.3382,40.3217,40.3382,6000.0
2014-05-09 13:05:00,48.89,48.9,48.85,48.87,4900.0,40.3465,40.3547,40.3135,40.33,4900.0
2014-05-09 13:10:00,48.85,48.86,48.84,48.86,4600.0,40.3135,40.3217,40.3052,40.3217,4600.0
2014-05-09 13:15:00,48.85,48.87,48.84,48.84,4900.0,40.3135,40.33,40.3052,40.3052,4900.0
2014-05-09 13:20:00,48.84,48.87,48.83,48.86,4500.0,40.3052,40.33,40.297,40.3217,4500.0
2014-05-09 13:25:00,48.86,48.87,48.85,48.85,1000.0,40.3217,40.33,40.3135,40.3135,1000.0
2014-05-09 13:30:00,48.86,48.87,48.81,48.81,9100.0,40.3217,40.33,40.2805,40.2805,9100.0
2014-05-09 13:35:00,48.81,48.85,48.8,48.84,7900.0,40.2805,40.3135,40.2722,40.3052,7900.0
2014-05-09 13:40:00,48.83,48.83,48.79,48.79,3100.0,40.297,40.297,40.264,40.264,3100.0
2014-05-09 13:45:00,48.78,48.8,48.78,48.78,7900.0,40.2557,40.2722,40.2557,40.2557,7900.0
2014-05-09 13:50:00,48.78,48.8,48.78,48.78,5000.0,40.2557,40.2722,40.2557,40.2557,5000.0
2014-05-09 13:55:00,48.79,48.79,48.77,48.77,4800.0,40.264,40.264,40.2475,40.2475,4800.0
2014-05-09 14:00:00,48.78,48.82,48.77,48.79,14200.0,40.2557,40.2887,40.2475,40.264,14200.0
2014-05-09 14:05:00,48.8,48.83,48.79,48.82,8400.0,40.2722,40.297,40.264,40.2887,8400.0
2014-05-09 14:10:00,48.82,48.86,48.82,48.82,10100.0,40.2887,40.3217,40.2887,40.2887,10100.0
2014-05-09 14:15:00,48.82,48.82,48.77,48.79,8700.0,40.2887,40.2887,40.2475,40.264,8700.0
2014-05-09 14:20:00,48.8,48.8,48.78,48.78,9200.0,40.2722,40.2722,40.2557,40.2557,9200.0
2014-05-09 14:25:00,48.78,48.8,48.76,48.78,21700.0,40.2557,40.2722,40.2392,40.2557,21700.0
2014-05-09 14:30:00,48.79,48.83,48.79,48.82,11100.0,40.264,40.297,40.264,40.2887,11100.0
2014-05-09 14:35:00,48.82,48.83,48.8,48.83,13200.0,40.2887,40.297,40.2722,40.297,13200.0
2014-05-09 14:40:00,48.83,48.84,48.8,48.8,14300.0,40.297,40.3052,40.2722,40.2722,14300.0
2014-05-09 14:45:00,48.81,48.83,48.8,48.83,11000.0,40.2805,40.297,40.2722,40.297,11000.0
2014-05-09 14:50:00,48.82,48.86,48.82,48.86,10600.0,40.2887,40.3217,40.2887,40.3217,10600.0
2014-05-09 14:55:00,48.86,48.92,48.86,48.9,13400.0,40.3217,40.3712,40.3217,40.3547,13400.0
2014-05-09 15:00:00,48.9,48.95,48.9,48.93,14100.0,40.3547,40.396,40.3547,40.3795,14100.0
2014-05-09 15:05:00,48.93,48.95,48.92,48.95,10100.0,40.3795,40.396,40.3712,40.396,10100.0
2014-05-09 15:10:00,48.94,48.94,48.91,48.92,6800.0,40.3878,40.3878,40.363,40.3712,6800.0
2014-05-09 15:15:00,48.92,48.92,48.88,48.88,7900.0,40.3712,40.3712,40.3382,40.3382,7900.0
2014-05-09 15:20:00,48.89,48.89,48.84,48.86,23600.0,40.3465,40.3465,40.3052,40.3217,23600.0
2014-05-09 15:25:00,48.86,48.88,48.85,48.87,8100.0,40.3217,40.3382,40.3135,40.33,8100.0
2014-05-09 15:30:00,48.88,48.89,48.86,48.86,15800.0,40.3382,40.3465,40.3217,40.3217,15800.0
2014-05-09 15:35:00,48.86,48.92,48.86,48.92,28000.0,40.3217,40.3712,40.3217,40.3712,28000.0
2014-05-09 15:40:00,48.92,48.95,48.92,48.93,18300.0,40.3712,40.396,40.3712,40.3795,18300.0
2014-05-09 15:45:00,48.94,48.96,48.92,48.94,48300.0,40.3878,40.4043,40.3712,40.3878,48300.0
2014-05-09 15:50:00,48.94,48.94,48.93,48.93,24100.0,40.3878,40.3878,40.3795,40.3795,24100.0
2014-05-09 15:55:00,48.93,48.95,48.91,48.93,83700.0,40.3795,40.396,40.363,40.3795,83700.0
2014-05-12 09:30:00,49.19,49.25,49.08,49.13,20600.0,40.5941,40.6436,40.5033,40.5445,20600.0
2014-05-12 09:35:00,49.12,49.13,49.05,49.13,8500.0,40.5363,40.5445,40.4785,40.5445,8500.0
2014-05-12 09:40:00,49.14,49.2,49.11,49.17,7500.0,40.5528,40.6023,40.528,40.5776,7500.0
2014-05-12 09:45:00,49.2,49.22,49.18,49.2,7100.0,40.6023,40.6188,40.5858,40.6023,7100.0
2014-05-12 09:50:00,49.21,49.22,49.19,49.19,5800.0,40.6106,40.6188,40.5941,40.5941,5800.0
2014-05-12 09:55:00,49.2,49.21,49.16,49.16,7400.0,40.6023,40.6106,40.5693,40.5693,7400.0
2014-05-12 10:00:00,49.18,49.18,49.13,49.15,10200.0,40.5858,40.5858,40.5445,40.5611,10200.0
2014-05-12 10:05:00,49.16,49.18,49.15,49.15,6700.0,40.5693,40.5858,40.5611,40.5611,6700.0
2014-05-12 10:10:00,49.14,49.18,49.13,49.18,8500.0,40.5528,40.5858,40.5445,40.5858,8500.0
2014-05-12 10:15:00,49.18,49.23,49.16,49.22,14200.0,40.5858,40.6271,40.5693,40.6188,14200.0
2014-05-12 10:20:00,49.22,49.28,49.21,49.24,21200.0,40.6188,40.6683,40.6106,40.6353,21200.0
2014-05-12 10:25:00,49.24,49.25,49.22,49.23,7500.0,40.6353,40.6436,40.6188,40.6271,7500.0
2014-05-12 10:30:00,49.24,49.29,49.24,49.28,7200.0,40.6353,40.6766,40.6353,40.6683,7200.0
2014-05-12 10:35:00,49.29,49.33,49.28,49.32,10400.0,40.6766,40.7096,40.6683,40.7013,10400.0
2014-05-12 10:40:00,49.34,49.36,49.31,49.36,9200.0,40.7179,40.7344,40.6931,40.7344,9200.0
2014-05-12 10:45:00,49.34,49.4,49.34,49.38,14100.0,40.7179,40.7674,40.7179,40.7509,14100.0
2014-05-12 10:50:00,49.37,49.37,49.28,49.28,9200.0,40.7426,40.7426,40.6683,40.6683,9200.0
2014-05-12 10:55:00,49.29,49.33,49.29,49.33,6200.0,40.6766,40.7096,40.6766,40.7096,6200.0
2014-05-12 11:00:00,49.35,49.39,49.35,49.39,9000.0,40.7261,40.7591,40.7261,40.7591,9000.0
2014-05-12 11:05:00,49.38,49.39,49.37,49.38,5500.0,40.7509,40.7591,40.7426,40.7509,5500.0
2014-05-12 11:10:00,49.37,49.4,49.37,49.4,5600.0,40.7426,40.7674,40.7426,40.7674,5600.0
2014-05-12 11:15:00,49.4,49.4,49.38,49.38,3300.0,40.7674,40.7674,40.7509,40.7509,3300.0
2014-05-12 11:20:00,49.38,49.39,49.36,49.36,10200.0,40.7509,40.7591,40.7344,40.7344,10200.0
2014-05-12 11:25:00,49.36,49.36,49.34,49.36,4000.0,40.7344,40.7344,40.7179,40.7344,4000.0
2014-05-12 11:30:00,49.35,49.39,49.35,49.39,6900.0,40.7261,40.7591,40.7261,40.7591,6900.0
2014-05-12 11:35:00,49.4,49.4,49.38,49.39,3300.0,40.7674,40.7674,40.7509,40.7591,3300.0
2014-05-12 11:40:00,49.38,49.43,49.38,49.42,6400.0,40.7509,40.7921,40.7509,40.7839,6400.0
2014-05-12 11:45:00,49.41,49.41,49.4,49.41,3700.0,40.7756,40.7756,40.7674,40.7756,3700.0
2014-05-12 11:50:00,49.41,49.41,49.39,49.39,3400.0,40.7756,40.7756,40.7591,40.7591,3400.0
2014-05-12 11:55:00,49.38,49.38,49.36,49.37,4000.0,40.7509,40.7509,40.7344,40.7426,4000.0
2014-05-12 12:00:00,49.36,49.38,49.36,49.38,3000.0,40.7344,40.7509,40.7344,40.7509,3000.0
2014-05-12 12:05:00,49.37,49.38,49.37,49.38,4800.0,40.7426,40.7509,40.7426,40.7509,4800.0
2014-05-12 12:10:00,49.38,49.38,49.37,49.38,5200.0,40.7509,40.7509,40.7426,40.7509,5200.0
2014-05-12 12:15:00,49.37,49.37,49.36,49.37,3300.0,40.7426,40.7426,40.7344,40.7426,3300.0
2014-05-12 12:20:00,49.38,49.41,49.37,49.39,13600.0,40.7509,40.7756,40.7426,40.7591,13600.0
2014-05-12 12:25:00,49.4,49.41,49.39,49.4,4300.0,40.7674,40.7756,40.7591,40.7674,4300.0
2014-05-12 12:30:00,49.4,49.41,49.4,49.41,1000.0,40.7674,40.7756,40.7674,40.7756,1000.0
2014-05-12 12:35:00,49.4,49.42,49.4,49.4,6100.0,40.7674,40.7839,40.7674,40.7674,6100.0
2014-05-12 12:40:00,49.39,49.4,49.37,49.37,2600.0,40.7591,40.7674,40.7426,40.7426,2600.0
2014-05-12 12:45:00,49.38,49.38,49.37,49.37,2400.0,40.7509,40.7509,40.7426,40.7426,2400.0
2014-05-12 12:50:00,49.37,49.38,49.36,49.37,4000.0,40.7426,40.7509,40.7344,40.7426,4000.0
2014-05-12 12:55:00,49.36,49.36,49.33,49.34,7000.0,40.7344,40.7344,40.7096,40.7179,7000.0
2014-05-12 13:00:00,49.34,49.35,49.32,49.34,4600.0,40.7179,40.7261,40.7013,40.7179,4600.0
2014-05-12 13:05:00,49.33,49.35,49.33,49.35,4200.0,40.7096,40.7261,40.7096,40.7261,4200.0
2014-05-12 13:10:00,49.35,49.35,49.34,49.34,3200.0,40.7261,40.7261,40.7179,40.7179,3200.0
2014-05-12 13:15:00,49.35,49.37,49.35,49.35,7400.0,40.7261,40.7426,40.7261,40.7261,7400.0
2014-05-12 13:20:00,49.36,49.37,49.35,49.36,3800.0,40.7344,40.7426,40.7261,40.7344,3800.0
2014-05-12 13:25:00,49.37,49.39,49.36,49.39,2000.0,40.7426,40.7591,40.7344,40.7591,2000.0
2014-05-12 13:30:00,49.39,49.41,49.39,49.41,3500.0,40.7591,40.7756,40.7591,40.7756,3500.0
2014-05-12 13:35:00,49.41,49.42,49.4,49.42,2200.0,40.7756,40.7839,40.7674,40.7839,2200.0
2014-05-12 13:40:00,49.41,49.42,49.4,49.41,8400.0,40.7756,40.7839,40.7674,40.7756,8400.0
2014-05-12 13:45:00,49.42,49.42,49.41,49.41,4900.0,40.7839,40.7839,40.7756,40.7756,4900.0
2014-05-12 13:50:00,49.42,49.42,49.4,49.4,19600.0,40.7839,40.7839,40.7674,40.7674,19600.0
2014-05-12 13:55:00,49.4,49.4,49.39,49.4,2100.0,40.7674,40.7674,40.7591,40.7674,2100.0
2014-05-12 14:00:00,49.39,49.39,49.36,49.36,6000.0,40.7591,40.7591,40.7344,40.7344,6000.0
2014-05-12 14:05:00,49.37,49.4,49.35,49.39,12200.0,40.7426,40.7674,40.7261,40.7591,12200.0
2014-05-12 14:10:00,49.38,49.38,49.36,49.37,3400.0,40.7509,40.7509,40.7344,40.7426,3400.0
2014-05-12 14:15:00,49.37,49.39,49.36,49.36,9700.0,40.7426,40.7591,40.7344,40.7344,9700.0
2014-05-12 14:20:00,49.36,49.37,49.35,49.36,5100.0,40.7344,40.7426,40.7261,40.7344,5100.0
2014-05-12 14:25:00,49.36,49.36,49.32,49.32,8300.0,40.7344,40.7344,40.7013,40.7013,8300.0
2014-05-12 14:30:00,49.33,49.34,49.33,49.34,4100.0,40.7096,40.7179,40.7096,40.7179,4100.0
2014-05-12 14:35:00,49.34,49.34,49.32,49.34,11100.0,40.7179,40.7179,40.7013,40.7179,11100.0
2014-05-12 14:40:00,49.33,49.34,49.33,49.33,2200.0,40.7096,40.7179,40.7096,40.7096,2200.0
2014-05-12 14:45:00,49.33,49.34,49.31,49.32,8400.0,40.7096,40.7179,40.6931,40.7013,8400.0
2014-05-12 14:50:00,49.31,49.33,49.31,49.32,20200.0,40.6931,40.7096,40.6931,40.7013,20200.0
2014-05-12 14:55:00,49.32,49.33,49.3,49.33,13500.0,40.7013,40.7096,40.6848,40.7096,13500.0
2014-05-12 15:00:00,49.32,49.37,49.32,49.35,47500.0,40.7013,40.7426,40.7013,40.7261,47500.0
2014-05-12 15:05:00,49.35,49.35,49.31,49.31,8300.0,40.7261,40.7261,40.6931,40.6931,8300.0
2014-05-12 15:10:00,49.32,49.32,49.31,49.32,6800.0,40.7013,40.7013,40.6931,40.7013,6800.0
2014-05-12 15:15:00,49.33,49.34,49.3,49.3,23000.0,40.7096,40.7179,40.6848,40.6848,23000.0
2014-05-12 15:20:00,49.3,49.32,49.29,49.29,8400.0,40.6848,40.7013,40.6766,40.6766,8400.0
2014-05-12 15:25:00,49.3,49.31,49.28,49.28,11100.0,40.6848,40.6931,40.6683,40.6683,11100.0
2014-05-12 15:30:00,49.27,49.29,49.26,49.27,11000.0,40.6601,40.6766,40.6518,40.6601,11000.0
2014-05-12 15:35:00,49.27,49.29,49.27,49.29,17700.0,40.6601,40.6766,40.6601,40.6766,17700.0
2014-05-12 15:40:00,49.29,49.29,49.27,49.27,15700.0,40.6766,40.6766,40.6601,40.6601,15700.0
2014-05-12 15:45:00,49.28,49.29,49.26,49.29,21600.0,40.6683,40.6766,40.6518,40.6766,21600.0
2014-05-12 15:50:00,49.29,49.29,49.27,49.29,23800.0,40.6766,40.6766,40.6601,40.6766,23800.0
2014-05-12 15:55:00,49.29,49.29,49.26,49.28,63400.0,40.6766,40.6766,40.6518,40.6683,63400.0
2014-05-13 09:30:00,49.31,49.36,49.22,49.22,20800.0,40.6931,40.7344,40.6188,40.6188,20800.0
2014-05-13 09:35:00,49.21,49.23,49.1,49.15,17300.0,40.6106,40.6271,40.5198,40.5611,17300.0
2014-05-13 09:40:00,49.14,49.17,49.12,49.16,15900.0,40.5528,40.5776,40.5363,40.5693,15900.0
2014-05-13 09:45:00,49.17,49.23,49.16,49.21,10600.0,40.5776,40.6271,40.5693,40.6106,10600.0
2014-05-13 09:50:00,49.2,49.2,49.11,49.12,9100.0,40.6023,40.6023,40.528,40.5363,9100.0
2014-05-13 09:55:00,49.13,49.18,49.1,49.16,7000.0,40.5445,40.5858,40.5198,40.5693,7000.0
2014-05-13 10:00:00,49.15,49.18,49.12,49.18,10800.0,40.5611,40.5858,40.5363,40.5858,10800.0
2014-05-13 10:05:00,49.19,49.22,49.16,49.18,11300.0,40.5941,40.6188,40.5693,40.5858,11300.0
2014-05-13 10:10:00,49.17,49.19,49.14,49.19,10700.0,40.5776,40.5941,40.5528,40.5941,10700.0
2014-05-13 10:15:00,49.18,49.22,49.17,49.17,13000.0,40.5858,40.6188,40.5776,40.5776,13000.0
2014-05-13 10:20:00,49.18,49.2,49.13,49.14,9700.0,40.5858,40.6023,40.5445,40.5528,9700.0
2014-05-13 10:25:00,49.14,49.17,49.12,49.16,8500.0,40.5528,40.5776,40.5363,40.5693,8500.0
2014-05-13 10:30:00,49.17,49.19,49.16,49.16,11200.0,40.5776,40.5941,40.5693,40.5693,11200.0
2014-05-13 10:35:00,49.16,49.22,49.16,49.21,13300.0,40.5693,40.6188,40.5693,40.6106,13300.0
2014-05-13 10:40:00,49.22,49.29,49.22,49.27,123700.0,40.6188,40.6766,40.6188,40.6601,123700.0
2014-05-13 10:45:00,49.27,49.27,49.24,49.25,14800.0,40.6601,40.6601,40.6353,40.6436,14800.0
2014-05-13 10:50:00,49.25,49.27,49.24,49.27,7000.0,40.6436,40.6601,40.6353,40.6601,7000.0
2014-05-13 10:55:00,49.27,49.27,49.2,49.22,8600.0,40.6601,40.6601,40.6023,40.6188,8600.0
2014-05-13 11:00:00,49.21,49.25,49.21,49.23,372200.0,40.6106,40.6436,40.6106,40.6271,372200.0
2014-05-13 11:05:00,49.23,49.24,49.21,49.23,7500.0,40.6271,40.6353,40.6106,40.6271,7500.0
2014-05-13 11:10:00,49.23,49.23,49.17,49.19,15300.0,40.6271,40.6271,40.5776,40.5941,15300.0
2014-05-13 11:15:00,49.19,49.2,49.11,49.12,16500.0,40.5941,40.6023,40.528,40.5363,16500.0
2014-05-13 11:20:00,49.13,49.15,49.11,49.13,9400.0,40.5445,40.5611,40.528,40.5445,9400.0
2014-05-13 11:25:00,49.12,49.19,49.12,49.18,109200.0,40.5363,40.5941,40.5363,40.5858,109200.0
2014-05-13 11:30:00,49.18,49.18,49.12,49.12,93500.0,40.5858,40.5858,40.5363,40.5363,93500.0
2014-05-13 11:35:00,49.12,49.15,49.09,49.09,19800.0,40.5363,40.5611,40.5115,40.5115,19800.0
2014-05-13 11:40:00,49.08,49.11,49.06,49.1,16800.0,40.5033,40.528,40.4868,40.5198,16800.0
2014-05-13 11:45:00,49.11,49.11,49.07,49.09,16700.0,40.528,40.528,40.495,40.5115,16700.0
2014-05-13 11:50:00,49.09,49.11,49.05,49.11,19500.0,40.5115,40.528,40.4785,40.528,19500.0
2014-05-13 11:55:00,49.1,49.13,49.09,49.09,15700.0,40.5198,40.5445,40.5115,40.5115,15700.0
2014-05-13 12:00:00,49.09,49.11,49.09,49.1,12800.0,40.5115,40.528,40.5115,40.5198,12800.0
2014-05-13 12:05:00,49.1,49.1,49.03,49.03,25500.0,40.5198,40.5198,40.462,40.462,25500.0
2014-05-13 12:10:00,49.03,49.06,49.03,49.04,9600.0,40.462,40.4868,40.462,40.4703,9600.0
2014-05-13 12:15:00,49.04,49.07,49.03,49.07,18500.0,40.4703,40.495,40.462,40.495,18500.0
2014-05-13 12:20:00,49.07,49.09,49.03,49.03,15800.0,40.495,40.5115,40.462,40.462,15800.0
2014-05-13 12:25:00,49.03,49.07,49.03,49.04,21700.0,40.462,40.495,40.462,40.4703,21700.0
2014-05-13 12:30:00,49.04,49.06,49.02,49.05,19600.0,40.4703,40.4868,40.4538,40.4785,19600.0
2014-05-13 12:35:00,49.06,49.09,49.06,49.09,3900.0,40.4868,40.5115,40.4868,40.5115,3900.0
2014-05-13 12:40:00,49.08,49.09,49.06,49.07,9300.0,40.5033,40.5115,40.4868,40.495,9300.0
2014-05-13 12:45:00,49.07,49.11,49.07,49.1,8200.0,40.495,40.528,40.495,40.5198,8200.0
2014-05-13 12:50:00,49.11,49.15,49.11,49.15,21400.0,40.528,40.5611,40.528,40.5611,21400.0
2014-05-13 12:55:00,49.15,49.16,49.14,49.16,11300.0,40.5611,40.5693,40.5528,40.5693,11300.0
2014-05-13 13:00:00,49.16,49.17,49.16,49.16,3300.0,40.5693,40.5776,40.5693,40.5693,3300.0
2014-05-13 13:05:00,49.16,49.16,49.15,49.15,7900.0,40.5693,40.5693,40.5611,40.5611,7900.0
2014-05-13 13:10:00,49.15,49.15,49.12,49.12,7800.0,40.5611,40.5611,40.5363,40.5363,7800.0
2014-05-13 13:15:00,49.12,49.16,49.12,49.15,11000.0,40.5363,40.5693,40.5363,40.5611,11000.0
2014-05-13 13:20:00,49.15,49.16,49.12,49.12,6000.0,40.5611,40.5693,40.5363,40.5363,6000.0
2014-05-13 13:25:00,49.12,49.14,49.12,49.13,8600.0,40.5363,40.5528,40.5363,40.5445,8600.0
2014-05-13 13:30:00,49.13,49.15,49.13,49.15,3400.0,40.5445,40.5611,40.5445,40.5611,3400.0
2014-05-13 13:35:00,49.14,49.15,49.07,49.09,12900.0,40.5528,40.5611,40.495,40.5115,12900.0
2014-05-13 13:40:00,49.09,49.09,49.06,49.09,8000.0,40.5115,40.5115,40.4868,40.5115,8000.0
2014-05-13 13:45:00,49.09,49.09,49.07,49.08,8900.0,40.5115,40.5115,40.495,40.5033,8900.0
2014-05-13 13:50:00,49.08,49.09,49.08,49.09,4700.0,40.5033,40.5115,40.5033,40.5115,4700.0
2014-05-13 13:55:00,49.09,49.11,49.08,49.1,10700.0,40.5115,40.528,40.5033,40.5198,10700.0
2014-05-13 14:00:00,49.1,49.12,49.09,49.12,7600.0,40.5198,40.5363,40.5115,40.5363,7600.0
2014-05-13 14:05:00,49.12,49.12,49.11,49.11,4100.0,40.5363,40.5363,40.528,40.528,4100.0
2014-05-13 14:10:00,49.12,49.16,49.11,49.16,5600.0,40.5363,40.5693,40.528,40.5693,5600.0
2014-05-13 14:15:00,49.16,49.16,49.15,49.16,7300.0,40.5693,40.5693,40.5611,40.5693,7300.0
2014-05-13 14:20:00,49.16,49.16,49.15,49.15,6200.0,40.5693,40.5693,40.5611,40.5611,6200.0
2014-05-13 14:25:00,49.15,49.15,49.1,49.1,20600.0,40.5611,40.5611,40.5198,40.5198,20600.0
2014-05-13 14:30:00,49.11,49.12,49.1,49.12,13700.0,40.528,40.5363,40.5198,40.5363,13700.0
2014-05-13 14:35:00,49.13,49.13,49.11,49.12,11300.0,40.5445,40.5445,40.528,40.5363,11300.0
2014-05-13 14:40:00,49.11,49.12,49.11,49.12,4600.0,40.528,40.5363,40.528,40.5363,4600.0
2014-05-13 14:45:00,49.13,49.13,49.11,49.12,8400.0,40.5445,40.5445,40.528,40.5363,8400.0
2014-05-13 14:50:00,49.12,49.13,49.12,49.12,3000.0,40.5363,40.5445,40.5363,40.5363,3000.0
2014-05-13 14:55:00,49.12,49.13,49.09,49.09,11500.0,40.5363,40.5445,40.5115,40.5115,11500.0
2014-05-13 15:00:00,49.09,49.11,49.09,49.1,10600.0,40.5115,40.528,40.5115,40.5198,10600.0
2014-05-13 15:05:00,49.1,49.11,49.06,49.06,13100.0,40.5198,40.528,40.4868,40.4868,13100.0
2014-05-13 15:10:00,49.06,49.08,49.02,49.03,26700.0,40.4868,40.5033,40.4538,40.462,26700.0
2014-05-13 15:15:00,49.03,49.05,49.03,49.04,7200.0,40.462,40.4785,40.462,40.4703,7200.0
2014-05-13 15:20:00,49.04,49.05,49.03,49.03,16700.0,40.4703,40.4785,40.462,40.462,16700.0
2014-05-13 15:25:00,49.03,49.05,49.01,49.05,24400.0,40.462,40.4785,40.4455,40.4785,24400.0
2014-05-13 15:30:00,49.05,49.06,49.04,49.05,19400.0,40.4785,40.4868,40.4703,40.4785,19400.0
2014-05-13 15:35:00,49.05,49.08,49.05,49.07,20700.0,40.4785,40.5033,40.4785,40.495,20700.0
2014-05-13 15:40:00,49.07,49.09,49.07,49.09,21900.0,40.495,40.5115,40.495,40.5115,21900.0
2014-05-13 15:45:00,49.09,49.1,49.07,49.07,38200.0,40.5115,40.5198,40.495,40.495,38200.0
2014-05-13 15:50:00,49.07,49.08,49.03,49.03,62700.0,40.495,40.5033,40.462,40.462,62700.0
2014-05-13 15:55:00,49.03,49.05,49.03,49.04,59400.0,40.462,40.4785,40.462,40.4703,59400.0
2014-05-14 09:30:00,48.96,49.01,48.85,48.85,30600.0,40.4043,40.4455,40.3135,40.3135,30600.0
2014-05-14 09:35:00,48.84,48.85,48.75,48.8,23100.0,40.3052,40.3135,40.231,40.2722,23100.0
2014-05-14 09:40:00,48.8,48.84,48.7,48.72,25600.0,40.2722,40.3052,40.1897,40.2062,25600.0
2014-05-14 09:45:00,48.72,48.75,48.64,48.65,20900.0,40.2062,40.231,40.1402,40.1484,20900.0
2014-05-14 09:50:00,48.64,48.68,48.61,48.68,16900.0,40.1402,40.1732,40.1154,40.1732,16900.0
2014-05-14 09:55:00,48.68,48.73,48.65,48.72,13600.0,40.1732,40.2144,40.1484,40.2062,13600.0
2014-05-14 10:00:00,48.72,48.84,48.72,48.8,16700.0,40.2062,40.3052,40.2062,40.2722,16700.0
2014-05-14 10:05:00,48.8,48.8,48.74,48.76,17000.0,40.2722,40.2722,40.2227,40.2392,17000.0
2014-05-14 10:10:00,48.75,48.77,48.74,48.75,20800.0,40.231,40.2475,40.2227,40.231,20800.0
2014-05-14 10:15:00,48.74,48.74,48.66,48.7,21400.0,40.2227,40.2227,40.1567,40.1897,21400.0
2014-05-14 10:20:00,48.7,48.73,48.66,48.72,12500.0,40.1897,40.2144,40.1567,40.2062,12500.0
2014-05-14 10:25:00,48.71,48.76,48.69,48.76,15300.0,40.1979,40.2392,40.1814,40.2392,15300.0
2014-05-14 10:30:00,48.76,48.79,48.74,48.78,13900.0,40.2392,40.264,40.2227,40.2557,13900.0
2014-05-14 10:35:00,48.77,48.79,48.76,48.76,13800.0,40.2475,40.264,40.2392,40.2392,13800.0
2014-05-14 10:40:00,48.76,48.78,48.74,48.77,14200.0,40.2392,40.2557,40.2227,40.2475,14200.0
2014-05-14 10:45:00,48.76,48.87,48.72,48.87,17800.0,40.2392,40.33,40.2062,40.33,17800.0
2014-05-14 10:50:00,48.87,48.91,48.86,48.87,9900.0,40.33,40.363,40.3217,40.33,9900.0
2014-05-14 10:55:00,48.87,48.87,48.81,48.82,26400.0,40.33,40.33,40.2805,40.2887,26400.0
2014-05-14 11:00:00,48.83,48.84,48.78,48.78,10800.0,40.297,40.3052,40.2557,40.2557,10800.0
2014-05-14 11:05:00,48.78,48.86,48.78,48.84,15600.0,40.2557,40.3217,40.2557,40.3052,15600.0
2014-05-14 11:10:00,48.84,48.85,48.82,48.82,7400.0,40.3052,40.3135,40.2887,40.2887,7400.0
2014-05-14 11:15:00,48.82,48.88,48.82,48.86,6200.0,40.2887,40.3382,40.2887,40.3217,6200.0
2014-05-14 11:20:00,48.86,48.88,48.86,48.86,4500.0,40.3217,40.3382,40.3217,40.3217,4500.0
2014-05-14 11:25:00,48.87,48.91,48.87,48.9,7600.0,40.33,40.363,40.33,40.3547,7600.0
2014-05-14 11:30:00,48.9,48.91,48.89,48.89,6700.0,40.3547,40.363,40.3465,40.3465,6700.0
2014-05-14 11:35:00,48.89,48.98,48.89,48.97,6500.0,40.3465,40.4208,40.3465,40.4125,6500.0
2014-05-14 11:40:00,48.98,48.98,48.94,48.94,6800.0,40.4208,40.4208,40.3878,40.3878,6800.0
2014-05-14 11:45:00,48.94,48.96,48.94,48.95,9500.0,40.3878,40.4043,40.3878,40.396,9500.0
2014-05-14 11:50:00,48.95,48.97,48.92,48.92,6300.0,40.396,40.4125,40.3712,40.3712,6300.0
2014-05-14 11:55:00,48.92,48.93,48.91,48.91,4800.0,40.3712,40.3795,40.363,40.363,4800.0
2014-05-14 12:00:00,48.9,48.92,48.89,48.92,5200.0,40.3547,40.3712,40.3465,40.3712,5200.0
2014-05-14 12:05:00,48.93,48.95,48.92,48.95,6300.0,40.3795,40.396,40.3712,40.396,6300.0
2014-05-14 12:10:00,48.96,48.98,48.93,48.94,21200.0,40.4043,40.4208,40.3795,40.3878,21200.0
2014-05-14 12:15:00,48.93,48.93,48.89,48.9,4000.0,40.3795,40.3795,40.3465,40.3547,4000.0
2014-05-14 12:20:00,48.9,48.91,48.88,48.91,3700.0,40.3547,40.363,40.3382,40.363,3700.0
2014-05-14 12:25:00,48.9,48.92,48.86,48.87,9700.0,40.3547,40.3712,40.3217,40.33,9700.0
2014-05-14 12:30:00,48.87,48.87,48.83,48.86,7300.0,40.33,40.33,40.297,40.3217,7300.0
2014-05-14 12:35:00,48.86,48.89,48.86,48.88,2300.0,40.3217,40.3465,40.3217,40.3382,2300.0
2014-05-14 12:40:00,48.88,48.9,48.88,48.88,6400.0,40.3382,40.3547,40.3382,40.3382,6400.0
2014-05-14 12:45:00,48.89,48.9,48.87,48.88,8400.0,40.3465,40.3547,40.33,40.3382,8400.0
2014-05-14 12:50:00,48.88,48.89,48.83,48.84,6700.0,40.3382,40.3465,40.297,40.3052,6700.0
2014-05-14 12:55:00,48.86,48.86,48.84,48.84,3900.0,40.3217,40.3217,40.3052,40.3052,3900.0
2014-05-14 13:00:00,48.84,48.87,48.83,48.86,4400.0,40.3052,40.33,40.297,40.3217,4400.0
2014-05-14 13:05:00,48.87,48.87,48.84,48.84,7200.0,40.33,40.33,40.3052,40.3052,7200.0
2014-05-14 13:10:00,48.85,48.88,48.85,48.88,6000.0,40.3135,40.3382,40.3135,40.3382,6000.0
2014-05-14 13:15:00,48.88,48.93,48.88,48.93,8400.0,40.3382,40.3795,40.3382,40.3795,8400.0
2014-05-14 13:20:00,48.93,48.95,48.92,48.93,23700.0,40.3795,40.396,40.3712,40.3795,23700.0
2014-05-14 13:25:00,48.92,48.94,48.92,48.93,3600.0,40.3712,40.3878,40.3712,40.3795,3600.0
2014-05-14 13:30:00,48.93,48.94,48.92,48.93,8400.0,40.3795,40.3878,40.3712,40.3795,8400.0
2014-05-14 13:35:00,48.93,48.94,48.91,48.93,13600.0,40.3795,40.3878,40.363,40.3795,13600.0
2014-05-14 13:40:00,48.93,48.96,48.92,48.96,12900.0,40.3795,40.4043,40.3712,40.4043,12900.0
2014-05-14 13:45:00,48.96,48.96,48.95,48.96,9100.0,40.4043,40.4043,40.396,40.4043,9100.0
2014-05-14 13:50:00,48.96,48.96,48.94,48.96,11300.0,40.4043,40.4043,40.3878,40.4043,11300.0
2014-05-14 13:55:00,48.95,48.99,48.95,48.99,21700.0,40.396,40.429,40.396,40.429,21700.0
2014-05-14 14:00:00,48.99,49.0,48.98,49.0,12600.0,40.429,40.4373,40.4208,40.4373,12600.0
2014-05-14 14:05:00,49.0,49.03,48.98,49.02,46800.0,40.4373,40.462,40.4208,40.4538,46800.0
2014-05-14 14:10:00,49.02,49.03,49.01,49.01,6600.0,40.4538,40.462,40.4455,40.4455,6600.0
2014-05-14 14:15:00,49.01,49.02,49.0,49.0,11400.0,40.4455,40.4538,40.4373,40.4373,11400.0
2014-05-14 14:20:00,49.0,49.0,48.98,48.98,28700.0,40.4373,40.4373,40.4208,40.4208,28700.0
2014-05-14 14:25:00,48.97,48.98,48.97,48.97,10000.0,40.4125,40.4208,40.4125,40.4125,10000.0
2014-05-14 14:30:00,48.96,48.98,48.96,48.98,8400.0,40.4043,40.4208,40.4043,40.4208,8400.0
2014-05-14 14:35:00,48.98,48.98,48.95,48.95,20600.0,40.4208,40.4208,40.396,40.396,20600.0
2014-05-14 14:40:00,48.95,48.95,48.9,48.9,6000.0,40.396,40.396,40.3547,40.3547,6000.0
2014-05-14 14:45:00,48.9,48.9,48.8,48.82,12800.0,40.3547,40.3547,40.2722,40.2887,12800.0
2014-05-14 14:50:00,48.82,48.87,48.82,48.86,8700.0,40.2887,40.33,40.2887,40.3217,8700.0
2014-05-14 14:55:00,48.86,48.87,48.85,48.87,4100.0,40.3217,40.33,40.3135,40.33,4100.0
2014-05-14 15:00:00,48.87,48.87,48.84,48.87,21900.0,40.33,40.33,40.3052,40.33,21900.0
2014-05-14 15:05:00,48.87,48.87,48.8,48.8,11800.0,40.33,40.33,40.2722,40.2722,11800.0
2014-05-14 15:10:00,48.8,48.84,48.79,48.84,10100.0,40.2722,40.3052,40.264,40.3052,10100.0
2014-05-14 15:15:00,48.83,48.83,48.78,48.83,21200.0,40.297,40.297,40.2557,40.297,21200.0
2014-05-14 15:20:00,48.83,48.83,48.81,48.81,5700.0,40.297,40.297,40.2805,40.2805,5700.0
2014-05-14 15:25:00,48.82,48.84,48.81,48.84,7800.0,40.2887,40.3052,40.2805,40.3052,7800.0
2014-05-14 15:30:00,48.83,48.84,48.76,48.76,16600.0,40.297,40.3052,40.2392,40.2392,16600.0
2014-05-14 15:35:00,48.76,48.76,48.75,48.75,22400.0,40.2392,40.2392,40.231,40.231,22400.0
2014-05-14 15:40:00,48.76,48.79,48.75,48.78,27900.0,40.2392,40.264,40.231,40.2557,27900.0
2014-05-14 15:45:00,48.78,48.79,48.76,48.79,31800.0,40.2557,40.264,40.2392,40.264,31800.0
2014-05-14 15:50:00,48.79,48.82,48.77,48.81,60900.0,40.264,40.2887,40.2475,40.2805,60900.0
2014-05-14 15:55:00,48.81,48.84,48.79,48.83,114500.0,40.2805,40.3052,40.264,40.297,114500.0
2014-05-15 09:30:00,48.68,48.76,48.65,48.69,28100.0,40.1732,40.2392,40.1484,40.1814,28100.0
2014-05-15 09:35:00,48.7,48.81,48.63,48.67,24700.0,40.1897,40.2805,40.1319,40.1649,24700.0
2014-05-15 09:40:00,48.66,48.78,48.64,48.75,19100.0,40.1567,40.2557,40.1402,40.231,19100.0
2014-05-15 09:45:00,48.74,48.85,48.74,48.83,14000.0,40.2227,40.3135,40.2227,40.297,14000.0
2014-05-15 09:50:00,48.82,48.82,48.63,48.63,37600.0,40.2887,40.2887,40.1319,40.1319,37600.0
2014-05-15 09:55:00,48.62,48.65,48.53,48.65,58700.0,40.1237,40.1484,40.0494,40.1484,58700.0
2014-05-15 10:00:00,48.65,48.68,48.63,48.65,28200.0,40.1484,40.1732,40.1319,40.1484,28200.0
2014-05-15 10:05:00,48.63,48.65,48.43,48.45,57400.0,40.1319,40.1484,39.9669,39.9834,57400.0
2014-05-15 10:10:00,48.45,48.47,48.4,48.4,24700.0,39.9834,39.9999,39.9421,39.9421,24700.0
2014-05-15 10:15:00,48.4,48.4,48.34,48.4,56300.0,39.9421,39.9421,39.8926,39.9421,56300.0
2014-05-15 10:20:00,48.39,48.39,48.34,48.36,43100.0,39.9339,39.9339,39.8926,39.9091,43100.0
2014-05-15 10:25:00,48.36,48.37,48.24,48.26,37100.0,39.9091,39.9174,39.8101,39.8266,37100.0
2014-05-15 10:30:00,48.27,48.3,48.22,48.22,26600.0,39.8348,39.8596,39.7936,39.7936,26600.0
2014-05-15 10:35:00,48.23,48.23,48.17,48.21,24700.0,39.8018,39.8018,39.7523,39.7853,24700.0
2014-05-15 10:40:00,48.21,48.37,48.17,48.37,20100.0,39.7853,39.9174,39.7523,39.9174,20100.0
2014-05-15 10:45:00,48.37,48.4,48.36,48.36,20500.0,39.9174,39.9421,39.9091,39.9091,20500.0
2014-05-15 10:50:00,48.36,48.44,48.36,48.44,14000.0,39.9091,39.9751,39.9091,39.9751,14000.0
2014-05-15 10:55:00,48.44,48.45,48.38,48.38,25000.0,39.9751,39.9834,39.9256,39.9256,25000.0
2014-05-15 11:00:00,48.38,48.51,48.32,48.32,96500.0,39.9256,40.0329,39.8761,39.8761,96500.0
2014-05-15 11:05:00,48.31,48.34,48.27,48.28,28400.0,39.8678,39.8926,39.8348,39.8431,28400.0
2014-05-15 11:10:00,48.28,48.31,48.26,48.27,39000.0,39.8431,39.8678,39.8266,39.8348,39000.0
2014-05-15 11:15:00,48.27,48.3,48.25,48.29,26400.0,39.8348,39.8596,39.8183,39.8513,26400.0
2014-05-15 11:20:00,48.29,48.3,48.18,48.21,45500.0,39.8513,39.8596,39.7606,39.7853,45500.0
2014-05-15 11:25:00,48.21,48.25,48.2,48.23,22600.0,39.7853,39.8183,39.7771,39.8018,22600.0
2014-05-15 11:30:00,48.22,48.29,48.22,48.28,23400.0,39.7936,39.8513,39.7936,39.8431,23400.0
2014-05-15 11:35:00,48.28,48.37,48.28,48.37,12500.0,39.8431,39.9174,39.8431,39.9174,12500.0
2014-05-15 11:40:00,48.36,48.38,48.32,48.37,80700.0,39.9091,39.9256,39.8761,39.9174,80700.0
2014-05-15 11:45:00,48.37,48.38,48.34,48.35,39100.0,39.9174,39.9256,39.8926,39.9009,39100.0
2014-05-15 11:50:00,48.36,48.37,48.35,48.37,34600.0,39.9091,39.9174,39.9009,39.9174,34600.0
2014-05-15 11:55:00,48.36,48.36,48.28,48.34,39800.0,39.9091,39.9091,39.8431,39.8926,39800.0
2014-05-15 12:00:00,48.34,48.34,48.29,48.29,20400.0,39.8926,39.8926,39.8513,39.8513,20400.0
2014-05-15 12:05:00,48.3,48.38,48.3,48.34,31500.0,39.8596,39.9256,39.8596,39.8926,31500.0
2014-05-15 12:10:00,48.34,48.37,48.33,48.36,11000.0,39.8926,39.9174,39.8843,39.9091,11000.0
2014-05-15 12:15:00,48.36,48.37,48.33,48.36,14600.0,39.9091,39.9174,39.8843,39.9091,14600.0
2014-05-15 12:20:00,48.36,48.39,48.36,48.38,11900.0,39.9091,39.9339,39.9091,39.9256,11900.0
2014-05-15 12:25:00,48.38,48.43,48.38,48.43,17800.0,39.9256,39.9669,39.9256,39.9669,17800.0
2014-05-15 12:30:00,48.43,48.5,48.42,48.5,11700.0,39.9669,40.0246,39.9586,40.0246,11700.0
2014-05-15 12:35:00,48.5,48.53,48.41,48.53,70700.0,40.0246,40.0494,39.9504,40.0494,70700.0
2014-05-15 12:40:00,48.53,48.54,48.5,48.51,17300.0,40.0494,40.0577,40.0246,40.0329,17300.0
2014-05-15 12:45:00,48.52,48.52,48.5,48.51,3900.0,40.0411,40.0411,40.0246,40.0329,3900.0
2014-05-15 12:50:00,48.51,48.57,48.5,48.56,48000.0,40.0329,40.0824,40.0246,40.0742,48000.0
2014-05-15 12:55:00,48.57,48.59,48.55,48.57,14900.0,40.0824,40.0989,40.0659,40.0824,14900.0
2014-05-15 13:00:00,48.57,48.57,48.52,48.53,11300.0,40.0824,40.0824,40.0411,40.0494,11300.0
2014-05-15 13:05:00,48.52,48.52,48.49,48.49,9600.0,40.0411,40.0411,40.0164,40.0164,9600.0
2014-05-15 13:10:00,48.49,48.49,48.47,48.48,10600.0,40.0164,40.0164,39.9999,40.0081,10600.0
2014-05-15 13:15:00,48.49,48.5,48.48,48.5,4400.0,40.0164,40.0246,40.0081,40.0246,4400.0
2014-05-15 13:20:00,48.5,48.51,48.48,48.5,17900.0,40.0246,40.0329,40.0081,40.0246,17900.0
2014-05-15 13:25:00,48.5,48.52,48.49,48.52,23900.0,40.0246,40.0411,40.0164,40.0411,23900.0
2014-05-15 13:30:00,48.53,48.53,48.51,48.52,5900.0,40.0494,40.0494,40.0329,40.0411,5900.0
2014-05-15 13:35:00,48.52,48.53,48.48,48.5,32400.0,40.0411,40.0494,40.0081,40.0246,32400.0
2014-05-15 13:40:00,48.49,48.51,48.46,48.51,33000.0,40.0164,40.0329,39.9916,40.0329,33000.0
2014-05-15 13:45:00,48.5,48.5,48.46,48.5,16900.0,40.0246,40.0246,39.9916,40.0246,16900.0
2014-05-15 13:50:00,48.51,48.55,48.5,48.55,8800.0,40.0329,40.0659,40.0246,40.0659,8800.0
2014-05-15 13:55:00,48.56,48.6,48.56,48.6,6900.0,40.0742,40.1072,40.0742,40.1072,6900.0
2014-05-15 14:00:00,48.6,48.63,48.58,48.63,14700.0,40.1072,40.1319,40.0907,40.1319,14700.0
2014-05-15 14:05:00,48.62,48.68,48.62,48.68,15100.0,40.1237,40.1732,40.1237,40.1732,15100.0
2014-05-15 14:10:00,48.67,48.71,48.67,48.7,32800.0,40.1649,40.1979,40.1649,40.1897,32800.0
2014-05-15 14:15:00,48.7,48.72,48.62,48.63,39600.0,40.1897,40.2062,40.1237,40.1319,39600.0
2014-05-15 14:20:00,48.63,48.71,48.63,48.71,22600.0,40.1319,40.1979,40.1319,40.1979,22600.0
2014-05-15 14:25:00,48.71,48.73,48.69,48.73,31100.0,40.1979,40.2144,40.1814,40.2144,31100.0
2014-05-15 14:30:00,48.73,48.77,48.73,48.76,11800.0,40.2144,40.2475,40.2144,40.2392,11800.0
2014-05-15 14:35:00,48.75,48.8,48.75,48.77,23000.0,40.231,40.2722,40.231,40.2475,23000.0
2014-05-15 14:40:00,48.77,48.81,48.76,48.76,67400.0,40.2475,40.2805,40.2392,40.2392,67400.0
2014-05-15 14:45:00,48.77,48.79,48.77,48.79,9500.0,40.2475,40.264,40.2475,40.264,9500.0
2014-05-15 14:50:00,48.8,48.84,48.79,48.84,50500.0,40.2722,40.3052,40.264,40.3052,50500.0
2014-05-15 14:55:00,48.83,48.84,48.74,48.76,24600.0,40.297,40.3052,40.2227,40.2392,24600.0
2014-05-15 15:00:00,48.76,48.79,48.75,48.77,25500.0,40.2392,40.264,40.231,40.2475,25500.0
2014-05-15 15:05:00,48.77,48.77,48.7,48.75,29000.0,40.2475,40.2475,40.1897,40.231,29000.0
2014-05-15 15:10:00,48.75,48.76,48.72,48.72,15500.0,40.231,40.2392,40.2062,40.2062,15500.0
2014-05-15 15:15:00,48.73,48.75,48.7,48.7,19200.0,40.2144,40.231,40.1897,40.1897,19200.0
2014-05-15 15:20:00,48.71,48.74,48.7,48.7,25000.0,40.1979,40.2227,40.1897,40.1897,25000.0
2014-05-15 15:25:00,48.69,48.76,48.69,48.75,42300.0,40.1814,40.2392,40.1814,40.231,42300.0
2014-05-15 15:30:00,48.75,48.82,48.73,48.82,31200.0,40.231,40.2887,40.2144,40.2887,31200.0
2014-05-15 15:35:00,48.82,48.88,48.82,48.83,44800.0,40.2887,40.3382,40.2887,40.297,44800.0
2014-05-15 15:40:00,48.83,48.86,48.83,48.85,78900.0,40.297,40.3217,40.297,40.3135,78900.0
2014-05-15 15:45:00,48.84,48.85,48.79,48.79,41800.0,40.3052,40.3135,40.264,40.264,41800.0
2014-05-15 15:50:00,48.79,48.81,48.77,48.8,33900.0,40.264,40.2805,40.2475,40.2722,33900.0
2014-05-15 15:55:00,48.8,48.83,48.79,48.81,105900.0,40.2722,40.297,40.264,40.2805,105900.0
2014-05-16 09:30:00,48.75,48.78,48.68,48.68,233100.0,40.231,40.2557,40.1732,40.1732,233100.0
2014-05-16 09:35:00,48.68,48.8,48.66,48.74,25500.0,40.1732,40.2722,40.1567,40.2227,25500.0
2014-05-16 09:40:00,48.73,48.74,48.66,48.74,16400.0,40.2144,40.2227,40.1567,40.2227,16400.0
2014-05-16 09:45:00,48.74,48.75,48.71,48.72,10800.0,40.2227,40.231,40.1979,40.2062,10800.0
2014-05-16 09:50:00,48.72,48.76,48.7,48.74,10900.0,40.2062,40.2392,40.1897,40.2227,10900.0
2014-05-16 09:55:00,48.73,48.78,48.66,48.75,24200.0,40.2144,40.2557,40.1567,40.231,24200.0
2014-05-16 10:00:00,48.75,48.77,48.68,48.68,32900.0,40.231,40.2475,40.1732,40.1732,32900.0
2014-05-16 10:05:00,48.67,48.68,48.56,48.62,27900.0,40.1649,40.1732,40.0742,40.1237,27900.0
2014-05-16 10:10:00,48.61,48.66,48.61,48.66,8700.0,40.1154,40.1567,40.1154,40.1567,8700.0
2014-05-16 10:15:00,48.65,48.73,48.62,48.71,17600.0,40.1484,40.2144,40.1237,40.1979,17600.0
2014-05-16 10:20:00,48.7,48.7,48.63,48.67,10700.0,40.1897,40.1897,40.1319,40.1649,10700.0
2014-05-16 10:25:00,48.67,48.67,48.62,48.62,14500.0,40.1649,40.1649,40.1237,40.1237,14500.0
2014-05-16 10:30:00,48.62,48.67,48.62,48.62,16400.0,40.1237,40.1649,40.1237,40.1237,16400.0
2014-05-16 10:35:00,48.63,48.67,48.63,48.67,20200.0,40.1319,40.1649,40.1319,40.1649,20200.0
2014-05-16 10:40:00,48.66,48.67,48.62,48.65,77200.0,40.1567,40.1649,40.1237,40.1484,77200.0
2014-05-16 10:45:00,48.66,48.7,48.65,48.69,23000.0,40.1567,40.1897,40.1484,40.1814,23000.0
2014-05-16 10:50:00,48.7,48.71,48.69,48.71,14500.0,40.1897,40.1979,40.1814,40.1979,14500.0
2014-05-16 10:55:00,48.71,48.74,48.68,48.69,23500.0,40.1979,40.2227,40.1732,40.1814,23500.0
2014-05-16 11:00:00,48.7,48.73,48.7,48.72,10800.0,40.1897,40.2144,40.1897,40.2062,10800.0
2014-05-16 11:05:00,48.73,48.78,48.73,48.78,6800.0,40.2144,40.2557,40.2144,40.2557,6800.0
2014-05-16 11:10:00,48.79,48.89,48.79,48.86,11500.0,40.264,40.3465,40.264,40.3217,11500.0
2014-05-16 11:15:00,48.85,48.93,48.85,48.92,19400.0,40.3135,40.3795,40.3135,40.3712,19400.0
2014-05-16 11:20:00,48.93,48.97,48.92,48.97,9800.0,40.3795,40.4125,40.3712,40.4125,9800.0
2014-05-16 11:25:00,48.97,48.98,48.9,48.94,26400.0,40.4125,40.4208,40.3547,40.3878,26400.0
2014-05-16 11:30:00,48.94,49.03,48.94,49.0,19800.0,40.3878,40.462,40.3878,40.4373,19800.0
2014-05-16 11:35:00,49.0,49.03,48.97,48.97,13500.0,40.4373,40.462,40.4125,40.4125,13500.0
2014-05-16 11:40:00,48.97,48.98,48.91,48.91,7800.0,40.4125,40.4208,40.363,40.363,7800.0
2014-05-16 11:45:00,48.91,48.93,48.9,48.91,17800.0,40.363,40.3795,40.3547,40.363,17800.0
2014-05-16 11:50:00,48.91,48.98,48.9,48.92,52100.0,40.363,40.4208,40.3547,40.3712,52100.0
2014-05-16 11:55:00,48.92,49.0,48.88,49.0,18600.0,40.3712,40.4373,40.3382,40.4373,18600.0
2014-05-16 12:00:00,49.0,49.02,48.97,49.02,12900.0,40.4373,40.4538,40.4125,40.4538,12900.0
2014-05-16 12:05:00,49.02,49.04,48.96,48.96,11000.0,40.4538,40.4703,40.4043,40.4043,11000.0
2014-05-16 12:10:00,48.96,48.96,48.91,48.96,8600.0,40.4043,40.4043,40.363,40.4043,8600.0
2014-05-16 12:15:00,48.97,48.99,48.97,48.97,7100.0,40.4125,40.429,40.4125,40.4125,7100.0
2014-05-16 12:20:00,48.96,48.99,48.96,48.99,2500.0,40.4043,40.429,40.4043,40.429,2500.0
2014-05-16 12:25:00,48.98,48.98,48.9,48.9,12500.0,40.4208,40.4208,40.3547,40.3547,12500.0
2014-05-16 12:30:00,48.9,48.91,48.88,48.9,8700.0,40.3547,40.363,40.3382,40.3547,8700.0
2014-05-16 12:35:00,48.9,48.91,48.89,48.91,5500.0,40.3547,40.363,40.3465,40.363,5500.0
2014-05-16 12:40:00,48.9,48.9,48.85,48.87,10500.0,40.3547,40.3547,40.3135,40.33,10500.0
2014-05-16 12:45:00,48.88,48.9,48.85,48.87,29500.0,40.3382,40.3547,40.3135,40.33,29500.0
2014-05-16 12:50:00,48.86,48.89,48.86,48.89,5000.0,40.3217,40.3465,40.3217,40.3465,5000.0
2014-05-16 12:55:00,48.9,48.92,48.89,48.92,4700.0,40.3547,40.3712,40.3465,40.3712,4700.0
2014-05-16 13:00:00,48.92,48.92,48.83,48.84,44500.0,40.3712,40.3712,40.297,40.3052,44500.0
2014-05-16 13:05:00,48.84,48.87,48.81,48.86,19900.0,40.3052,40.33,40.2805,40.3217,19900.0
2014-05-16 13:10:00,48.85,48.89,48.85,48.85,14700.0,40.3135,40.3465,40.3135,40.3135,14700.0
2014-05-16 13:15:00,48.86,48.87,48.84,48.85,15800.0,40.3217,40.33,40.3052,40.3135,15800.0
2014-05-16 13:20:00,48.85,48.85,48.85,48.85,7600.0,40.3135,40.3135,40.3135,40.3135,7600.0
2014-05-16 13:25:00,48.85,48.86,48.84,48.85,21200.0,40.3135,40.3217,40.3052,40.3135,21200.0
2014-05-16 13:30:00,48.86,48.91,48.85,48.91,19500.0,40.3217,40.363,40.3135,40.363,19500.0
2014-05-16 13:35:00,48.92,48.94,48.91,48.94,6700.0,40.3712,40.3878,40.363,40.3878,6700.0
2014-05-16 13:40:00,48.94,48.97,48.92,48.92,23500.0,40.3878,40.4125,40.3712,40.3712,23500.0
2014-05-16 13:45:00,48.92,48.94,48.89,48.94,9700.0,40.3712,40.3878,40.3465,40.3878,9700.0
2014-05-16 13:50:00,48.94,48.96,48.9,48.91,13900.0,40.3878,40.4043,40.3547,40.363,13900.0
2014-05-16 13:55:00,48.91,48.92,48.9,48.92,8100.0,40.363,40.3712,40.3547,40.3712,8100.0
2014-05-16 14:00:00,48.92,48.93,48.87,48.88,17500.0,40.3712,40.3795,40.33,40.3382,17500.0
2014-05-16 14:05:00,48.88,48.91,48.87,48.91,12100.0,40.3382,40.363,40.33,40.363,12100.0
2014-05-16 14:10:00,48.91,48.93,48.9,48.93,10500.0,40.363,40.3795,40.3547,40.3795,10500.0
2014-05-16 14:15:00,48.93,48.95,48.91,48.91,22300.0,40.3795,40.396,40.363,40.363,22300.0
2014-05-16 14:20:00,48.91,48.94,48.9,48.93,10300.0,40.363,40.3878,40.3547,40.3795,10300.0
2014-05-16 14:25:00,48.94,48.97,48.93,48.95,13000.0,40.3878,40.4125,40.3795,40.396,13000.0
2014-05-16 14:30:00,48.95,48.96,48.94,48.94,8600.0,40.396,40.4043,40.3878,40.3878,8600.0
2014-05-16 14:35:00,48.95,48.95,48.9,48.9,13600.0,40.396,40.396,40.3547,40.3547,13600.0
2014-05-16 14:40:00,48.91,48.98,48.9,48.98,34200.0,40.363,40.4208,40.3547,40.4208,34200.0
2014-05-16 14:45:00,48.98,48.99,48.97,48.98,6400.0,40.4208,40.429,40.4125,40.4208,6400.0
2014-05-16 14:50:00,48.97,49.02,48.97,49.01,12200.0,40.4125,40.4538,40.4125,40.4455,12200.0
2014-05-16 14:55:00,49.01,49.07,48.96,49.07,49300.0,40.4455,40.495,40.4043,40.495,49300.0
2014-05-16 15:00:00,49.07,49.1,49.05,49.07,22200.0,40.495,40.5198,40.4785,40.495,22200.0
2014-05-16 15:05:00,49.07,49.08,49.05,49.08,25500.0,40.495,40.5033,40.4785,40.5033,25500.0
2014-05-16 15:10:00,49.08,49.09,49.02,49.03,37900.0,40.5033,40.5115,40.4538,40.462,37900.0
2014-05-16 15:15:00,49.04,49.05,49.01,49.02,13900.0,40.4703,40.4785,40.4455,40.4538,13900.0
2014-05-16 15:20:00,49.03,49.04,49.02,49.02,12100.0,40.462,40.4703,40.4538,40.4538,12100.0
2014-05-16 15:25:00,49.02,49.03,49.0,49.01,12300.0,40.4538,40.462,40.4373,40.4455,12300.0
2014-05-16 15:30:00,49.01,49.07,49.01,49.07,21100.0,40.4455,40.495,40.4455,40.495,21100.0
2014-05-16 15:35:00,49.06,49.09,49.03,49.03,46900.0,40.4868,40.5115,40.462,40.462,46900.0
2014-05-16 15:40:00,49.03,49.04,49.02,49.03,52200.0,40.462,40.4703,40.4538,40.462,52200.0
2014-05-16 15:45:00,49.03,49.03,48.97,48.97,94900.0,40.462,40.462,40.4125,40.4125,94900.0
2014-05-16 15:50:00,48.97,48.99,48.96,48.96,78400.0,40.4125,40.429,40.4043,40.4043,78400.0
2014-05-16 15:55:00,48.96,48.98,48.95,48.98,130400.0,40.4043,40.4208,40.396,40.4208,130400.0
2014-05-19 09:30:00,48.9,49.04,48.66,49.03,29100.0,40.3547,40.4703,40.1567,40.462,29100.0
2014-05-19 09:35:00,49.05,49.09,48.92,49.02,17200.0,40.4785,40.5115,40.3712,40.4538,17200.0
2014-05-19 09:40:00,49.03,49.09,49.01,49.07,16700.0,40.462,40.5115,40.4455,40.495,16700.0
2014-05-19 09:45:00,49.07,49.1,49.02,49.03,13000.0,40.495,40.5198,40.4538,40.462,13000.0
2014-05-19 09:50:00,49.03,49.03,48.93,48.94,17800.0,40.462,40.462,40.3795,40.3878,17800.0
2014-05-19 09:55:00,48.94,48.94,48.88,48.88,9400.0,40.3878,40.3878,40.3382,40.3382,9400.0
2014-05-19 10:00:00,48.88,48.91,48.8,48.88,13500.0,40.3382,40.363,40.2722,40.3382,13500.0
2014-05-19 10:05:00,48.87,48.93,48.84,48.89,15500.0,40.33,40.3795,40.3052,40.3465,15500.0
2014-05-19 10:10:00,48.89,48.89,48.82,48.89,13300.0,40.3465,40.3465,40.2887,40.3465,13300.0
2014-05-19 10:15:00,48.9,48.97,48.9,48.97,13300.0,40.3547,40.4125,40.3547,40.4125,13300.0
2014-05-19 10:20:00,48.97,49.0,48.96,48.97,6400.0,40.4125,40.4373,40.4043,40.4125,6400.0
2014-05-19 10:25:00,48.98,49.0,48.96,48.96,11500.0,40.4208,40.4373,40.4043,40.4043,11500.0
2014-05-19 10:30:00,48.97,48.97,48.91,48.91,7000.0,40.4125,40.4125,40.363,40.363,7000.0
2014-05-19 10:35:00,48.92,48.98,48.91,48.96,7100.0,40.3712,40.4208,40.363,40.4043,7100.0
2014-05-19 10:40:00,48.96,49.0,48.95,49.0,39000.0,40.4043,40.4373,40.396,40.4373,39000.0
2014-05-19 10:45:00,49.01,49.04,49.0,49.03,23500.0,40.4455,40.4703,40.4373,40.462,23500.0
2014-05-19 10:50:00,49.03,49.08,49.03,49.07,15100.0,40.462,40.5033,40.462,40.495,15100.0
2014-05-19 10:55:00,49.07,49.09,49.07,49.08,8000.0,40.495,40.5115,40.495,40.5033,8000.0
2014-05-19 11:00:00,49.08,49.09,49.05,49.09,15400.0,40.5033,40.5115,40.4785,40.5115,15400.0
2014-05-19 11:05:00,49.1,49.16,49.08,49.16,13300.0,40.5198,40.5693,40.5033,40.5693,13300.0
2014-05-19 11:10:00,49.18,49.25,49.18,49.25,19200.0,40.5858,40.6436,40.5858,40.6436,19200.0
2014-05-19 11:15:00,49.24,49.25,49.19,49.19,22400.0,40.6353,40.6436,40.5941,40.5941,22400.0
2014-05-19 11:20:00,49.2,49.2,49.17,49.18,8900.0,40.6023,40.6023,40.5776,40.5858,8900.0
2014-05-19 11:25:00,49.18,49.19,49.15,49.16,9600.0,40.5858,40.5941,40.5611,40.5693,9600.0
2014-05-19 11:30:00,49.15,49.17,49.13,49.13,7900.0,40.5611,40.5776,40.5445,40.5445,7900.0
2014-05-19 11:35:00,49.14,49.18,49.14,49.16,7200.0,40.5528,40.5858,40.5528,40.5693,7200.0
2014-05-19 11:40:00,49.16,49.16,49.14,49.15,3300.0,40.5693,40.5693,40.5528,40.5611,3300.0
2014-05-19 11:45:00,49.15,49.16,49.14,49.14,5800.0,40.5611,40.5693,40.5528,40.5528,5800.0
2014-05-19 11:50:00,49.15,49.16,49.14,49.15,5500.0,40.5611,40.5693,40.5528,40.5611,5500.0
2014-05-19 11:55:00,49.15,49.16,49.14,49.15,3500.0,40.5611,40.5693,40.5528,40.5611,3500.0
2014-05-19 12:00:00,49.15,49.16,49.13,49.13,6800.0,40.5611,40.5693,40.5445,40.5445,6800.0
2014-05-19 12:05:00,49.12,49.18,49.12,49.17,13000.0,40.5363,40.5858,40.5363,40.5776,13000.0
2014-05-19 12:10:00,49.16,49.24,49.13,49.24,178400.0,40.5693,40.6353,40.5445,40.6353,178400.0
2014-05-19 12:15:00,49.24,49.3,49.23,49.27,90900.0,40.6353,40.6848,40.6271,40.6601,90900.0
2014-05-19 12:20:00,49.27,49.3,49.26,49.26,21600.0,40.6601,40.6848,40.6518,40.6518,21600.0
2014-05-19 12:25:00,49.26,49.27,49.23,49.26,31300.0,40.6518,40.6601,40.6271,40.6518,31300.0
2014-05-19 12:30:00,49.25,49.25,49.13,49.13,8900.0,40.6436,40.6436,40.5445,40.5445,8900.0
2014-05-19 12:35:00,49.13,49.15,49.1,49.13,16200.0,40.5445,40.5611,40.5198,40.5445,16200.0
2014-05-19 12:40:00,49.13,49.19,49.09,49.17,70700.0,40.5445,40.5941,40.5115,40.5776,70700.0
2014-05-19 12:45:00,49.17,49.22,49.17,49.22,18200.0,40.5776,40.6188,40.5776,40.6188,18200.0
2014-05-19 12:50:00,49.22,49.26,49.22,49.26,56800.0,40.6188,40.6518,40.6188,40.6518,56800.0
2014-05-19 12:55:00,49.26,49.26,49.23,49.23,5300.0,40.6518,40.6518,40.6271,40.6271,5300.0
2014-05-19 13:00:00,49.23,49.27,49.23,49.27,7000.0,40.6271,40.6601,40.6271,40.6601,7000.0
2014-05-19 13:05:00,49.27,49.28,49.23,49.23,9300.0,40.6601,40.6683,40.6271,40.6271,9300.0
2014-05-19 13:10:00,49.22,49.26,49.22,49.26,18100.0,40.6188,40.6518,40.6188,40.6518,18100.0
2014-05-19 13:15:00,49.26,49.29,49.25,49.26,19300.0,40.6518,40.6766,40.6436,40.6518,19300.0
2014-05-19 13:20:00,49.26,49.28,49.23,49.26,45300.0,40.6518,40.6683,40.6271,40.6518,45300.0
2014-05-19 13:25:00,49.25,49.25,49.21,49.24,11400.0,40.6436,40.6436,40.6106,40.6353,11400.0
2014-05-19 13:30:00,49.23,49.23,49.19,49.2,20500.0,40.6271,40.6271,40.5941,40.6023,20500.0
2014-05-19 13:35:00,49.2,49.24,49.19,49.22,87900.0,40.6023,40.6353,40.5941,40.6188,87900.0
2014-05-19 13:40:00,49.22,49.27,49.22,49.23,35100.0,40.6188,40.6601,40.6188,40.6271,35100.0
2014-05-19 13:45:00,49.23,49.23,49.21,49.22,3000.0,40.6271,40.6271,40.6106,40.6188,3000.0
2014-05-19 13:50:00,49.21,49.27,49.21,49.23,29800.0,40.6106,40.6601,40.6106,40.6271,29800.0
2014-05-19 13:55:00,49.24,49.27,49.24,49.27,5100.0,40.6353,40.6601,40.6353,40.6601,5100.0
2014-05-19 14:00:00,49.27,49.33,49.26,49.33,27100.0,40.6601,40.7096,40.6518,40.7096,27100.0
2014-05-19 14:05:00,49.32,49.33,49.27,49.3,24500.0,40.7013,40.7096,40.6601,40.6848,24500.0
2014-05-19 14:10:00,49.3,49.3,49.25,49.3,17300.0,40.6848,40.6848,40.6436,40.6848,17300.0
2014-05-19 14:15:00,49.3,49.31,49.29,49.29,16100.0,40.6848,40.6931,40.6766,40.6766,16100.0
2014-05-19 14:20:00,49.29,49.34,49.29,49.33,9400.0,40.6766,40.7179,40.6766,40.7096,9400.0
2014-05-19 14:25:00,49.33,49.35,49.31,49.32,14200.0,40.7096,40.7261,40.6931,40.7013,14200.0
2014-05-19 14:30:00,49.32,49.33,49.26,49.26,6800.0,40.7013,40.7096,40.6518,40.6518,6800.0
2014-05-19 14:35:00,49.26,49.35,49.25,49.3,59000.0,40.6518,40.7261,40.6436,40.6848,59000.0
2014-05-19 14:40:00,49.31,49.32,49.27,49.27,8800.0,40.6931,40.7013,40.6601,40.6601,8800.0
2014-05-19 14:45:00,49.27,49.3,49.27,49.3,8000.0,40.6601,40.6848,40.6601,40.6848,8000.0
2014-05-19 14:50:00,49.29,49.29,49.26,49.27,15400.0,40.6766,40.6766,40.6518,40.6601,15400.0
2014-05-19 14:55:00,49.26,49.26,49.19,49.22,12100.0,40.6518,40.6518,40.5941,40.6188,12100.0
2014-05-19 15:00:00,49.21,49.28,49.21,49.27,19400.0,40.6106,40.6683,40.6106,40.6601,19400.0
2014-05-19 15:05:00,49.28,49.29,49.24,49.25,23300.0,40.6683,40.6766,40.6353,40.6436,23300.0
2014-05-19 15:10:00,49.24,49.25,49.22,49.22,25800.0,40.6353,40.6436,40.6188,40.6188,25800.0
2014-05-19 15:15:00,49.23,49.24,49.19,49.2,24600.0,40.6271,40.6353,40.5941,40.6023,24600.0
2014-05-19 15:20:00,49.21,49.25,49.2,49.22,30000.0,40.6106,40.6436,40.6023,40.6188,30000.0
2014-05-19 15:25:00,49.22,49.23,49.21,49.22,7100.0,40.6188,40.6271,40.6106,40.6188,7100.0
2014-05-19 15:30:00,49.22,49.25,49.22,49.25,49900.0,40.6188,40.6436,40.6188,40.6436,49900.0
2014-05-19 15:35:00,49.25,49.28,49.24,49.27,25800.0,40.6436,40.6683,40.6353,40.6601,25800.0
2014-05-19 15:40:00,49.26,49.26,49.22,49.22,18100.0,40.6518,40.6518,40.6188,40.6188,18100.0
2014-05-19 15:45:00,49.22,49.27,49.21,49.27,43700.0,40.6188,40.6601,40.6106,40.6601,43700.0
2014-05-19 15:50:00,49.27,49.27,49.23,49.26,42900.0,40.6601,40.6601,40.6271,40.6518,42900.0
2014-05-19 15:55:00,49.27,49.27,49.22,49.23,113400.0,40.6601,40.6601,40.6188,40.6271,113400.0
2014-05-20 09:30:00,49.17,49.25,49.14,49.15,22100.0,40.5776,40.6436,40.5528,40.5611,22100.0
2014-05-20 09:35:00,49.15,49.26,49.13,49.26,16000.0,40.5611,40.6518,40.5445,40.6518,16000.0
2014-05-20 09:40:00,49.26,49.3,49.23,49.23,17100.0,40.6518,40.6848,40.6271,40.6271,17100.0
2014-05-20 09:45:00,49.23,49.24,49.14,49.18,11500.0,40.6271,40.6353,40.5528,40.5858,11500.0
2014-05-20 09:50:00,49.19,49.25,49.18,49.25,128400.0,40.5941,40.6436,40.5858,40.6436,128400.0
2014-05-20 09:55:00,49.24,49.3,49.24,49.26,23100.0,40.6353,40.6848,40.6353,40.6518,23100.0
2014-05-20 10:00:00,49.27,49.32,49.26,49.31,78600.0,40.6601,40.7013,40.6518,40.6931,78600.0
2014-05-20 10:05:00,49.3,49.36,49.3,49.34,22500.0,40.6848,40.7344,40.6848,40.7179,22500.0
2014-05-20 10:10:00,49.35,49.44,49.35,49.38,24500.0,40.7261,40.8004,40.7261,40.7509,24500.0
2014-05-20 10:15:00,49.38,49.43,49.37,49.4,17300.0,40.7509,40.7921,40.7426,40.7674,17300.0
2014-05-20 10:20:00,49.39,49.41,49.29,49.29,12800.0,40.7591,40.7756,40.6766,40.6766,12800.0
2014-05-20 10:25:00,49.29,49.33,49.25,49.27,9200.0,40.6766,40.7096,40.6436,40.6601,9200.0
2014-05-20 10:30:00,49.27,49.33,49.26,49.33,14300.0,40.6601,40.7096,40.6518,40.7096,14300.0
2014-05-20 10:35:00,49.33,49.38,49.3,49.3,9600.0,40.7096,40.7509,40.6848,40.6848,9600.0
2014-05-20 10:40:00,49.3,49.36,49.28,49.34,12800.0,40.6848,40.7344,40.6683,40.7179,12800.0
2014-05-20 10:45:00,49.35,49.36,49.29,49.33,10400.0,40.7261,40.7344,40.6766,40.7096,10400.0
2014-05-20 10:50:00,49.33,49.36,49.3,49.33,6800.0,40.7096,40.7344,40.6848,40.7096,6800.0
2014-05-20 10:55:00,49.34,49.41,49.34,49.39,7800.0,40.7179,40.7756,40.7179,40.7591,7800.0
2014-05-20 11:00:00,49.39,49.39,49.31,49.31,8900.0,40.7591,40.7591,40.6931,40.6931,8900.0
2014-05-20 11:05:00,49.32,49.32,49.24,49.24,17700.0,40.7013,40.7013,40.6353,40.6353,17700.0
2014-05-20 11:10:00,49.24,49.24,49.18,49.19,8200.0,40.6353,40.6353,40.5858,40.5941,8200.0
2014-05-20 11:15:00,49.2,49.23,49.14,49.14,11700.0,40.6023,40.6271,40.5528,40.5528,11700.0
2014-05-20 11:20:00,49.14,49.21,49.13,49.2,23100.0,40.5528,40.6106,40.5445,40.6023,23100.0
2014-05-20 11:25:00,49.2,49.24,49.19,49.2,22600.0,40.6023,40.6353,40.5941,40.6023,22600.0
2014-05-20 11:30:00,49.2,49.21,49.19,49.21,17200.0,40.6023,40.6106,40.5941,40.6106,17200.0
2014-05-20 11:35:00,49.2,49.21,49.2,49.2,20600.0,40.6023,40.6106,40.6023,40.6023,20600.0
2014-05-20 11:40:00,49.2,49.25,49.2,49.24,9600.0,40.6023,40.6436,40.6023,40.6353,9600.0
2014-05-20 11:45:00,49.23,49.26,49.22,49.25,15400.0,40.6271,40.6518,40.6188,40.6436,15400.0
2014-05-20 11:50:00,49.24,49.24,49.2,49.21,10800.0,40.6353,40.6353,40.6023,40.6106,10800.0
2014-05-20 11:55:00,49.21,49.25,49.19,49.2,61100.0,40.6106,40.6436,40.5941,40.6023,61100.0
2014-05-20 12:00:00,49.2,49.21,49.05,49.07,26000.0,40.6023,40.6106,40.4785,40.495,26000.0
2014-05-20 12:05:00,49.07,49.09,49.02,49.07,28100.0,40.495,40.5115,40.4538,40.495,28100.0
2014-05-20 12:10:00,49.07,49.08,49.04,49.07,22200.0,40.495,40.5033,40.4703,40.495,22200.0
2014-05-20 12:15:00,49.06,49.11,49.04,49.1,43100.0,40.4868,40.528,40.4703,40.5198,43100.0
2014-05-20 12:20:00,49.1,49.12,49.1,49.11,4800.0,40.5198,40.5363,40.5198,40.528,4800.0
2014-05-20 12:25:00,49.11,49.11,49.05,49.05,9800.0,40.528,40.528,40.4785,40.4785,9800.0
2014-05-20 12:30:00,49.05,49.08,49.04,49.07,15300.0,40.4785,40.5033,40.4703,40.495,15300.0
2014-05-20 12:35:00,49.06,49.08,49.04,49.05,17800.0,40.4868,40.5033,40.4703,40.4785,17800.0
2014-05-20 12:40:00,49.06,49.06,49.0,49.03,9200.0,40.4868,40.4868,40.4373,40.462,9200.0
2014-05-20 12:45:00,49.03,49.03,49.0,49.01,5700.0,40.462,40.462,40.4373,40.4455,5700.0
2014-05-20 12:50:00,49.0,49.05,49.0,49.03,22500.0,40.4373,40.4785,40.4373,40.462,22500.0
2014-05-20 12:55:00,49.02,49.09,49.01,49.04,52100.0,40.4538,40.5115,40.4455,40.4703,52100.0
2014-05-20 13:00:00,49.06,49.07,49.01,49.04,42000.0,40.4868,40.495,40.4455,40.4703,42000.0
2014-05-20 13:05:00,49.03,49.05,49.0,49.01,40900.0,40.462,40.4785,40.4373,40.4455,40900.0
2014-05-20 13:10:00,49.0,49.0,48.89,48.92,21200.0,40.4373,40.4373,40.3465,40.3712,21200.0
2014-05-20 13:15:00,48.91,48.94,48.89,48.93,9900.0,40.363,40.3878,40.3465,40.3795,9900.0
2014-05-20 13:20:00,48.92,49.01,48.91,49.0,77500.0,40.3712,40.4455,40.363,40.4373,77500.0
2014-05-20 13:25:00,49.0,49.05,48.99,49.04,12300.0,40.4373,40.4785,40.429,40.4703,12300.0
2014-05-20 13:30:00,49.04,49.04,49.01,49.03,9900.0,40.4703,40.4703,40.4455,40.462,9900.0
2014-05-20 13:35:00,49.03,49.04,49.0,49.0,8400.0,40.462,40.4703,40.4373,40.4373,8400.0
2014-05-20 13:40:00,49.0,49.01,48.94,48.98,9000.0,40.4373,40.4455,40.3878,40.4208,9000.0
2014-05-20 13:45:00,48.98,49.0,48.94,48.95,9000.0,40.4208,40.4373,40.3878,40.396,9000.0
2014-05-20 13:50:00,48.95,48.98,48.95,48.95,5700.0,40.396,40.4208,40.396,40.396,5700.0
2014-05-20 13:55:00,48.97,48.98,48.94,48.94,7300.0,40.4125,40.4208,40.3878,40.3878,7300.0
2014-05-20 14:00:00,48.95,49.02,48.95,49.02,9300.0,40.396,40.4538,40.396,40.4538,9300.0
2014-05-20 14:05:00,49.01,49.04,49.01,49.03,58300.0,40.4455,40.4703,40.4455,40.462,58300.0
2014-05-20 14:10:00,49.04,49.05,48.98,49.01,22800.0,40.4703,40.4785,40.4208,40.4455,22800.0
2014-05-20 14:15:00,49.02,49.11,49.02,49.07,64100.0,40.4538,40.528,40.4538,40.495,64100.0
2014-05-20 14:20:00,49.06,49.12,49.06,49.1,34800.0,40.4868,40.5363,40.4868,40.5198,34800.0
2014-05-20 14:25:00,49.1,49.11,49.06,49.08,9500.0,40.5198,40.528,40.4868,40.5033,9500.0
2014-05-20 14:30:00,49.08,49.09,49.04,49.08,9500.0,40.5033,40.5115,40.4703,40.5033,9500.0
2014-05-20 14:35:00,49.08,49.09,49.01,49.02,9500.0,40.5033,40.5115,40.4455,40.4538,9500.0
2014-05-20 14:40:00,49.02,49.05,49.01,49.01,8900.0,40.4538,40.4785,40.4455,40.4455,8900.0
2014-05-20 14:45:00,49.01,49.06,49.01,49.05,14600.0,40.4455,40.4868,40.4455,40.4785,14600.0
2014-05-20 14:50:00,49.05,49.05,48.99,48.99,8900.0,40.4785,40.4785,40.429,40.429,8900.0
2014-05-20 14:55:00,48.99,49.04,48.99,49.03,7800.0,40.429,40.4703,40.429,40.462,7800.0
2014-05-20 15:00:00,49.02,49.06,49.0,49.05,11300.0,40.4538,40.4868,40.4373,40.4785,11300.0
2014-05-20 15:05:00,49.07,49.09,49.05,49.06,9700.0,40.495,40.5115,40.4785,40.4868,9700.0
2014-05-20 15:10:00,49.07,49.07,49.04,49.05,7000.0,40.495,40.495,40.4703,40.4785,7000.0
2014-05-20 15:15:00,49.05,49.11,49.05,49.1,12000.0,40.4785,40.528,40.4785,40.5198,12000.0
2014-05-20 15:20:00,49.1,49.1,49.03,49.05,12600.0,40.5198,40.5198,40.462,40.4785,12600.0
2014-05-20 15:25:00,49.04,49.12,49.04,49.07,18500.0,40.4703,40.5363,40.4703,40.495,18500.0
2014-05-20 15:30:00,49.08,49.12,49.08,49.1,13400.0,40.5033,40.5363,40.5033,40.5198,13400.0
2014-05-20 15:35:00,49.1,49.19,49.1,49.17,17900.0,40.5198,40.5941,40.5198,40.5776,17900.0
2014-05-20 15:40:00,49.17,49.19,49.14,49.15,17800.0,40.5776,40.5941,40.5528,40.5611,17800.0
2014-05-20 15:45:00,49.15,49.15,49.09,49.09,41300.0,40.5611,40.5611,40.5115,40.5115,41300.0
2014-05-20 15:50:00,49.09,49.15,49.09,49.15,119900.0,40.5115,40.5611,40.5115,40.5611,119900.0
2014-05-20 15:55:00,49.14,49.15,49.09,49.1,97300.0,40.5528,40.5611,40.5115,40.5198,97300.0
2014-05-21 09:30:00,49.21,49.27,49.18,49.27,10500.0,40.6106,40.6601,40.5858,40.6601,10500.0
2014-05-21 09:35:00,49.27,49.4,49.27,49.3,9900.0,40.6601,40.7674,40.6601,40.6848,9900.0
2014-05-21 09:40:00,49.29,49.36,49.28,49.3,13800.0,40.6766,40.7344,40.6683,40.6848,13800.0
2014-05-21 09:45:00,49.29,49.35,49.28,49.34,23000.0,40.6766,40.7261,40.6683,40.7179,23000.0
2014-05-21 09:50:00,49.35,49.38,49.3,49.34,38100.0,40.7261,40.7509,40.6848,40.7179,38100.0
2014-05-21 09:55:00,49.34,49.35,49.25,49.26,18800.0,40.7179,40.7261,40.6436,40.6518,18800.0
2014-05-21 10:00:00,49.27,49.36,49.26,49.36,23800.0,40.6601,40.7344,40.6518,40.7344,23800.0
2014-05-21 10:05:00,49.36,49.39,49.33,49.33,14000.0,40.7344,40.7591,40.7096,40.7096,14000.0
2014-05-21 10:10:00,49.33,49.4,49.33,49.39,9200.0,40.7096,40.7674,40.7096,40.7591,9200.0
2014-05-21 10:15:00,49.38,49.4,49.37,49.39,6800.0,40.7509,40.7674,40.7426,40.7591,6800.0
2014-05-21 10:20:00,49.38,49.39,49.36,49.36,7400.0,40.7509,40.7591,40.7344,40.7344,7400.0
2014-05-21 10:25:00,49.36,49.39,49.35,49.39,6000.0,40.7344,40.7591,40.7261,40.7591,6000.0
2014-05-21 10:30:00,49.39,49.41,49.39,49.41,7600.0,40.7591,40.7756,40.7591,40.7756,7600.0
2014-05-21 10:35:00,49.41,49.44,49.4,49.44,10400.0,40.7756,40.8004,40.7674,40.8004,10400.0
2014-05-21 10:40:00,49.44,49.44,49.36,49.37,28700.0,40.8004,40.8004,40.7344,40.7426,28700.0
2014-05-21 10:45:00,49.37,49.37,49.36,49.37,11600.0,40.7426,40.7426,40.7344,40.7426,11600.0
2014-05-21 10:50:00,49.37,49.37,49.33,49.37,64400.0,40.7426,40.7426,40.7096,40.7426,64400.0
2014-05-21 10:55:00,49.37,49.39,49.36,49.37,67000.0,40.7426,40.7591,40.7344,40.7426,67000.0
2014-05-21 11:00:00,49.37,49.4,49.32,49.39,35400.0,40.7426,40.7674,40.7013,40.7591,35400.0
2014-05-21 11:05:00,49.38,49.46,49.37,49.45,19900.0,40.7509,40.8169,40.7426,40.8086,19900.0
2014-05-21 11:10:00,49.45,49.49,49.44,49.45,24700.0,40.8086,40.8416,40.8004,40.8086,24700.0
2014-05-21 11:15:00,49.46,49.47,49.4,49.4,13700.0,40.8169,40.8251,40.7674,40.7674,13700.0
2014-05-21 11:20:00,49.4,49.41,49.36,49.37,10800.0,40.7674,40.7756,40.7344,40.7426,10800.0
2014-05-21 11:25:00,49.37,49.39,49.35,49.36,16200.0,40.7426,40.7591,40.7261,40.7344,16200.0
2014-05-21 11:30:00,49.37,49.38,49.34,49.35,13000.0,40.7426,40.7509,40.7179,40.7261,13000.0
2014-05-21 11:35:00,49.36,49.37,49.34,49.35,7500.0,40.7344,40.7426,40.7179,40.7261,7500.0
2014-05-21 11:40:00,49.35,49.35,49.32,49.34,9300.0,40.7261,40.7261,40.7013,40.7179,9300.0
2014-05-21 11:45:00,49.33,49.36,49.31,49.34,22100.0,40.7096,40.7344,40.6931,40.7179,22100.0
2014-05-21 11:50:00,49.34,49.38,49.33,49.36,4900.0,40.7179,40.7509,40.7096,40.7344,4900.0
2014-05-21 11:55:00,49.36,49.4,49.36,49.37,10600.0,40.7344,40.7674,40.7344,40.7426,10600.0
2014-05-21 12:00:00,49.37,49.43,49.37,49.42,21000.0,40.7426,40.7921,40.7426,40.7839,21000.0
2014-05-21 12:05:00,49.42,49.42,49.36,49.38,16800.0,40.7839,40.7839,40.7344,40.7509,16800.0
2014-05-21 12:10:00,49.37,49.4,49.36,49.36,14800.0,40.7426,40.7674,40.7344,40.7344,14800.0
2014-05-21 12:15:00,49.36,49.37,49.34,49.35,8300.0,40.7344,40.7426,40.7179,40.7261,8300.0
2014-05-21 12:20:00,49.35,49.37,49.35,49.36,22600.0,40.7261,40.7426,40.7261,40.7344,22600.0
2014-05-21 12:25:00,49.36,49.37,49.34,49.37,21500.0,40.7344,40.7426,40.7179,40.7426,21500.0
2014-05-21 12:30:00,49.37,49.47,49.37,49.44,32800.0,40.7426,40.8251,40.7426,40.8004,32800.0
2014-05-21 12:35:00,49.44,49.46,49.42,49.46,6900.0,40.8004,40.8169,40.7839,40.8169,6900.0
2014-05-21 12:40:00,49.45,49.47,49.42,49.44,8300.0,40.8086,40.8251,40.7839,40.8004,8300.0
2014-05-21 12:45:00,49.43,49.43,49.4,49.4,7600.0,40.7921,40.7921,40.7674,40.7674,7600.0
2014-05-21 12:50:00,49.4,49.46,49.39,49.45,7100.0,40.7674,40.8169,40.7591,40.8086,7100.0
2014-05-21 12:55:00,49.46,49.46,49.45,49.45,5700.0,40.8169,40.8169,40.8086,40.8086,5700.0
2014-05-21 13:00:00,49.46,49.51,49.45,49.49,30600.0,40.8169,40.8581,40.8086,40.8416,30600.0
2014-05-21 13:05:00,49.5,49.52,49.49,49.5,4800.0,40.8499,40.8664,40.8416,40.8499,4800.0
2014-05-21 13:10:00,49.51,49.52,49.5,49.52,6500.0,40.8581,40.8664,40.8499,40.8664,6500.0
2014-05-21 13:15:00,49.5,49.52,49.5,49.5,5200.0,40.8499,40.8664,40.8499,40.8499,5200.0
2014-05-21 13:20:00,49.5,49.5,49.46,49.48,7800.0,40.8499,40.8499,40.8169,40.8334,7800.0
2014-05-21 13:25:00,49.48,49.48,49.45,49.48,9500.0,40.8334,40.8334,40.8086,40.8334,9500.0
2014-05-21 13:30:00,49.47,49.48,49.46,49.46,3900.0,40.8251,40.8334,40.8169,40.8169,3900.0
2014-05-21 13:35:00,49.47,49.47,49.44,49.45,7100.0,40.8251,40.8251,40.8004,40.8086,7100.0
2014-05-21 13:40:00,49.46,49.5,49.46,49.5,5000.0,40.8169,40.8499,40.8169,40.8499,5000.0
2014-05-21 13:45:00,49.5,49.51,49.45,49.45,40900.0,40.8499,40.8581,40.8086,40.8086,40900.0
2014-05-21 13:50:00,49.45,49.48,49.44,49.48,8200.0,40.8086,40.8334,40.8004,40.8334,8200.0
2014-05-21 13:55:00,49.47,49.47,49.43,49.45,6900.0,40.8251,40.8251,40.7921,40.8086,6900.0
2014-05-21 14:00:00,49.44,49.57,49.41,49.54,20800.0,40.8004,40.9077,40.7756,40.8829,20800.0
2014-05-21 14:05:00,49.54,49.59,49.43,49.45,21600.0,40.8829,40.9242,40.7921,40.8086,21600.0
2014-05-21 14:10:00,49.44,49.46,49.39,49.43,12000.0,40.8004,40.8169,40.7591,40.7921,12000.0
2014-05-21 14:15:00,49.42,49.49,49.42,49.49,8800.0,40.7839,40.8416,40.7839,40.8416,8800.0
2014-05-21 14:20:00,49.48,49.54,49.48,49.5,17600.0,40.8334,40.8829,40.8334,40.8499,17600.0
2014-05-21 14:25:00,49.5,49.52,49.47,49.47,19100.0,40.8499,40.8664,40.8251,40.8251,19100.0
2014-05-21 14:30:00,49.48,49.51,49.46,49.51,10700.0,40.8334,40.8581,40.8169,40.8581,10700.0
2014-05-21 14:35:00,49.51,49.53,49.48,49.51,7800.0,40.8581,40.8746,40.8334,40.8581,7800.0
2014-05-21 14:40:00,49.51,49.56,49.51,49.54,8800.0,40.8581,40.8994,40.8581,40.8829,8800.0
2014-05-21 14:45:00,49.55,49.59,49.52,49.59,17000.0,40.8912,40.9242,40.8664,40.9242,17000.0
2014-05-21 14:50:00,49.58,49.59,49.51,49.52,5600.0,40.9159,40.9242,40.8581,40.8664,5600.0
2014-05-21 14:55:00,49.51,49.54,49.51,49.53,18400.0,40.8581,40.8829,40.8581,40.8746,18400.0
2014-05-21 15:00:00,49.52,49.54,49.51,49.52,13800.0,40.8664,40.8829,40.8581,40.8664,13800.0
2014-05-21 15:05:00,49.51,49.52,49.49,49.52,11500.0,40.8581,40.8664,40.8416,40.8664,11500.0
2014-05-21 15:10:00,49.52,49.57,49.52,49.56,18400.0,40.8664,40.9077,40.8664,40.8994,18400.0
2014-05-21 15:15:00,49.56,49.61,49.56,49.57,20500.0,40.8994,40.9407,40.8994,40.9077,20500.0
2014-05-21 15:20:00,49.58,49.59,49.56,49.59,12500.0,40.9159,40.9242,40.8994,40.9242,12500.0
2014-05-21 15:25:00,49.57,49.6,49.55,49.6,15900.0,40.9077,40.9324,40.8912,40.9324,15900.0
2014-05-21 15:30:00,49.59,49.62,49.58,49.61,18400.0,40.9242,40.9489,40.9159,40.9407,18400.0
2014-05-21 15:35:00,49.6,49.61,49.56,49.57,24500.0,40.9324,40.9407,40.8994,40.9077,24500.0
2014-05-21 15:40:00,49.56,49.58,49.55,49.57,20100.0,40.8994,40.9159,40.8912,40.9077,20100.0
2014-05-21 15:45:00,49.58,49.59,49.57,49.58,49300.0,40.9159,40.9242,40.9077,40.9159,49300.0
2014-05-21 15:50:00,49.58,49.58,49.57,49.58,26700.0,40.9159,40.9159,40.9077,40.9159,26700.0
2014-05-21 15:55:00,49.58,49.6,49.57,49.58,103800.0,40.9159,40.9324,40.9077,40.9159,103800.0
2014-05-22 09:30:00,49.55,49.61,49.38,49.4,75800.0,40.8912,40.9407,40.7509,40.7674,75800.0
2014-05-22 09:35:00,49.39,49.42,49.31,49.34,37000.0,40.7591,40.7839,40.6931,40.7179,37000.0
2014-05-22 09:40:00,49.33,49.52,49.32,49.52,86000.0,40.7096,40.8664,40.7013,40.8664,86000.0
2014-05-22 09:45:00,49.52,49.56,49.51,49.54,78100.0,40.8664,40.8994,40.8581,40.8829,78100.0
2014-05-22 09:50:00,49.53,49.57,49.5,49.5,14000.0,40.8746,40.9077,40.8499,40.8499,14000.0
2014-05-22 09:55:00,49.5,49.59,49.5,49.58,16000.0,40.8499,40.9242,40.8499,40.9159,16000.0
2014-05-22 10:00:00,49.59,49.62,49.51,49.51,31500.0,40.9242,40.9489,40.8581,40.8581,31500.0
2014-05-22 10:05:00,49.5,49.55,49.48,49.55,27400.0,40.8499,40.8912,40.8334,40.8912,27400.0
2014-05-22 10:10:00,49.55,49.55,49.51,49.52,7200.0,40.8912,40.8912,40.8581,40.8664,7200.0
2014-05-22 10:15:00,49.52,49.58,49.51,49.56,23800.0,40.8664,40.9159,40.8581,40.8994,23800.0
2014-05-22 10:20:00,49.55,49.57,49.53,49.56,6300.0,40.8912,40.9077,40.8746,40.8994,6300.0
2014-05-22 10:25:00,49.57,49.59,49.55,49.57,6800.0,40.9077,40.9242,40.8912,40.9077,6800.0
2014-05-22 10:30:00,49.57,49.59,49.55,49.57,10700.0,40.9077,40.9242,40.8912,40.9077,10700.0
2014-05-22 10:35:00,49.56,49.62,49.56,49.61,6100.0,40.8994,40.9489,40.8994,40.9407,6100.0
2014-05-22 10:40:00,49.62,49.63,49.57,49.59,8300.0,40.9489,40.9572,40.9077,40.9242,8300.0
2014-05-22 10:45:00,49.58,49.65,49.58,49.64,8100.0,40.9159,40.9737,40.9159,40.9654,8100.0
2014-05-22 10:50:00,49.65,49.65,49.63,49.64,4300.0,40.9737,40.9737,40.9572,40.9654,4300.0
2014-05-22 10:55:00,49.64,49.66,49.64,49.64,45300.0,40.9654,40.9819,40.9654,40.9654,45300.0
2014-05-22 11:00:00,49.64,49.65,49.59,49.59,7400.0,40.9654,40.9737,40.9242,40.9242,7400.0
2014-05-22 11:05:00,49.59,49.61,49.59,49.6,31400.0,40.9242,40.9407,40.9242,40.9324,31400.0
2014-05-22 11:10:00,49.6,49.62,49.57,49.57,12000.0,40.9324,40.9489,40.9077,40.9077,12000.0
2014-05-22 11:15:00,49.56,49.62,49.56,49.61,10300.0,40.8994,40.9489,40.8994,40.9407,10300.0
2014-05-22 11:20:00,49.61,49.64,49.61,49.62,3300.0,40.9407,40.9654,40.9407,40.9489,3300.0
2014-05-22 11:25:00,49.62,49.64,49.62,49.62,6200.0,40.9489,40.9654,40.9489,40.9489,6200.0
2014-05-22 11:30:00,49.62,49.67,49.62,49.65,12500.0,40.9489,40.9902,40.9489,40.9737,12500.0
2014-05-22 11:35:00,49.64,49.67,49.64,49.66,5400.0,40.9654,40.9902,40.9654,40.9819,5400.0
2014-05-22 11:40:00,49.64,49.66,49.63,49.63,11800.0,40.9654,40.9819,40.9572,40.9572,11800.0
2014-05-22 11:45:00,49.64,49.65,49.62,49.62,5000.0,40.9654,40.9737,40.9489,40.9489,5000.0
2014-05-22 11:50:00,49.62,49.64,49.61,49.62,9500.0,40.9489,40.9654,40.9407,40.9489,9500.0
2014-05-22 11:55:00,49.6,49.61,49.59,49.59,8200.0,40.9324,40.9407,40.9242,40.9242,8200.0
2014-05-22 12:00:00,49.59,49.59,49.58,49.58,7300.0,40.9242,40.9242,40.9159,40.9159,7300.0
2014-05-22 12:05:00,49.58,49.59,49.57,49.57,12000.0,40.9159,40.9242,40.9077,40.9077,12000.0
2014-05-22 12:10:00,49.57,49.57,49.55,49.55,6800.0,40.9077,40.9077,40.8912,40.8912,6800.0
2014-05-22 12:15:00,49.55,49.55,49.54,49.55,4100.0,40.8912,40.8912,40.8829,40.8912,4100.0
2014-05-22 12:20:00,49.55,49.57,49.55,49.57,6300.0,40.8912,40.9077,40.8912,40.9077,6300.0
2014-05-22 12:25:00,49.57,49.58,49.54,49.55,11300.0,40.9077,40.9159,40.8829,40.8912,11300.0
2014-05-22 12:30:00,49.55,49.55,49.53,49.53,4500.0,40.8912,40.8912,40.8746,40.8746,4500.0
2014-05-22 12:35:00,49.53,49.54,49.52,49.54,8200.0,40.8746,40.8829,40.8664,40.8829,8200.0
2014-05-22 12:40:00,49.54,49.56,49.53,49.55,6100.0,40.8829,40.8994,40.8746,40.8912,6100.0
2014-05-22 12:45:00,49.55,49.56,49.54,49.55,3600.0,40.8912,40.8994,40.8829,40.8912,3600.0
2014-05-22 12:50:00,49.54,49.55,49.52,49.55,6000.0,40.8829,40.8912,40.8664,40.8912,6000.0
2014-05-22 12:55:00,49.54,49.55,49.53,49.54,6300.0,40.8829,40.8912,40.8746,40.8829,6300.0
2014-05-22 13:00:00,49.54,49.58,49.54,49.58,11600.0,40.8829,40.9159,40.8829,40.9159,11600.0
2014-05-22 13:05:00,49.58,49.59,49.55,49.57,21200.0,40.9159,40.9242,40.8912,40.9077,21200.0
2014-05-22 13:10:00,49.57,49.57,49.55,49.56,3500.0,40.9077,40.9077,40.8912,40.8994,3500.0
2014-05-22 13:15:00,49.57,49.58,49.56,49.58,3200.0,40.9077,40.9159,40.8994,40.9159,3200.0
2014-05-22 13:20:00,49.57,49.58,49.57,49.57,2600.0,40.9077,40.9159,40.9077,40.9077,2600.0
2014-05-22 13:25:00,49.57,49.61,49.56,49.61,3800.0,40.9077,40.9407,40.8994,40.9407,3800.0
2014-05-22 13:30:00,49.61,49.63,49.6,49.62,7800.0,40.9407,40.9572,40.9324,40.9489,7800.0
2014-05-22 13:35:00,49.62,49.63,49.6,49.6,58200.0,40.9489,40.9572,40.9324,40.9324,58200.0
2014-05-22 13:40:00,49.6,49.61,49.6,49.61,3600.0,40.9324,40.9407,40.9324,40.9407,3600.0
2014-05-22 13:45:00,49.61,49.62,49.6,49.61,6400.0,40.9407,40.9489,40.9324,40.9407,6400.0
2014-05-22 13:50:00,49.61,49.64,49.6,49.64,2800.0,40.9407,40.9654,40.9324,40.9654,2800.0
2014-05-22 13:55:00,49.65,49.65,49.6,49.61,6900.0,40.9737,40.9737,40.9324,40.9407,6900.0
2014-05-22 14:00:00,49.6,49.61,49.59,49.61,7900.0,40.9324,40.9407,40.9242,40.9407,7900.0
2014-05-22 14:05:00,49.6,49.61,49.59,49.6,3200.0,40.9324,40.9407,40.9242,40.9324,3200.0
2014-05-22 14:10:00,49.59,49.59,49.58,49.59,2300.0,40.9242,40.9242,40.9159,40.9242,2300.0
2014-05-22 14:15:00,49.6,49.6,49.57,49.58,6600.0,40.9324,40.9324,40.9077,40.9159,6600.0
2014-05-22 14:20:00,49.57,49.58,49.57,49.57,900.0,40.9077,40.9159,40.9077,40.9077,900.0
2014-05-22 14:25:00,49.58,49.58,49.57,49.58,1000.0,40.9159,40.9159,40.9077,40.9159,1000.0
2014-05-22 14:30:00,49.57,49.61,49.57,49.6,11100.0,40.9077,40.9407,40.9077,40.9324,11100.0
2014-05-22 14:35:00,49.6,49.62,49.6,49.6,5000.0,40.9324,40.9489,40.9324,40.9324,5000.0
2014-05-22 14:40:00,49.6,49.61,49.59,49.6,6700.0,40.9324,40.9407,40.9242,40.9324,6700.0
2014-05-22 14:45:00,49.6,49.62,49.59,49.62,9100.0,40.9324,40.9489,40.9242,40.9489,9100.0
2014-05-22 14:50:00,49.63,49.64,49.63,49.63,4100.0,40.9572,40.9654,40.9572,40.9572,4100.0
2014-05-22 14:55:00,49.63,49.64,49.62,49.64,8900.0,40.9572,40.9654,40.9489,40.9654,8900.0
2014-05-22 15:00:00,49.64,49.64,49.61,49.62,21600.0,40.9654,40.9654,40.9407,40.9489,21600.0
2014-05-22 15:05:00,49.63,49.63,49.59,49.61,8600.0,40.9572,40.9572,40.9242,40.9407,8600.0
2014-05-22 15:10:00,49.6,49.62,49.57,49.61,13400.0,40.9324,40.9489,40.9077,40.9407,13400.0
2014-05-22 15:15:00,49.61,49.67,49.61,49.65,23800.0,40.9407,40.9902,40.9407,40.9737,23800.0
2014-05-22 15:20:00,49.65,49.65,49.62,49.63,11200.0,40.9737,40.9737,40.9489,40.9572,11200.0
2014-05-22 15:25:00,49.63,49.65,49.62,49.65,8900.0,40.9572,40.9737,40.9489,40.9737,8900.0
2014-05-22 15:30:00,49.65,49.67,49.64,49.65,18000.0,40.9737,40.9902,40.9654,40.9737,18000.0
2014-05-22 15:35:00,49.66,49.67,49.64,49.66,21800.0,40.9819,40.9902,40.9654,40.9819,21800.0
2014-05-22 15:40:00,49.66,49.67,49.65,49.66,20100.0,40.9819,40.9902,40.9737,40.9819,20100.0
2014-05-22 15:45:00,49.66,49.67,49.61,49.63,29700.0,40.9819,40.9902,40.9407,40.9572,29700.0
2014-05-22 15:50:00,49.63,49.65,49.61,49.63,31600.0,40.9572,40.9737,40.9407,40.9572,31600.0
2014-05-22 15:55:00,49.62,49.68,49.6,49.67,123700.0,40.9489,40.9984,40.9324,40.9902,123700.0
2014-05-23 09:30:00,49.67,49.73,49.66,49.66,23800.0,40.9902,41.0397,40.9819,40.9819,23800.0
2014-05-23 09:35:00,49.65,49.68,49.56,49.58,24700.0,40.9737,40.9984,40.8994,40.9159,24700.0
2014-05-23 09:40:00,49.59,49.66,49.56,49.58,14400.0,40.9242,40.9819,40.8994,40.9159,14400.0
2014-05-23 09:45:00,49.57,49.59,49.55,49.56,10800.0,40.9077,40.9242,40.8912,40.8994,10800.0
2014-05-23 09:50:00,49.57,49.58,49.54,49.56,6400.0,40.9077,40.9159,40.8829,40.8994,6400.0
2014-05-23 09:55:00,49.56,49.6,49.56,49.59,17100.0,40.8994,40.9324,40.8994,40.9242,17100.0
2014-05-23 10:00:00,49.6,49.64,49.58,49.63,212700.0,40.9324,40.9654,40.9159,40.9572,212700.0
2014-05-23 10:05:00,49.63,49.63,49.59,49.62,76800.0,40.9572,40.9572,40.9242,40.9489,76800.0
2014-05-23 10:10:00,49.63,49.66,49.6,49.62,19300.0,40.9572,40.9819,40.9324,40.9489,19300.0
2014-05-23 10:15:00,49.62,49.62,49.58,49.59,9400.0,40.9489,40.9489,40.9159,40.9242,9400.0
2014-05-23 10:20:00,49.6,49.64,49.59,49.64,10300.0,40.9324,40.9654,40.9242,40.9654,10300.0
2014-05-23 10:25:00,49.65,49.66,49.61,49.64,514100.0,40.9737,40.9819,40.9407,40.9654,514100.0
2014-05-23 10:30:00,49.64,49.71,49.64,49.7,19000.0,40.9654,41.0232,40.9654,41.0149,19000.0
2014-05-23 10:35:00,49.7,49.71,49.7,49.7,19700.0,41.0149,41.0232,41.0149,41.0149,19700.0
2014-05-23 10:40:00,49.7,49.72,49.64,49.64,12400.0,41.0149,41.0314,40.9654,40.9654,12400.0
2014-05-23 10:45:00,49.64,49.68,49.63,49.64,11200.0,40.9654,40.9984,40.9572,40.9654,11200.0
2014-05-23 10:50:00,49.65,49.65,49.6,49.62,5100.0,40.9737,40.9737,40.9324,40.9489,5100.0
2014-05-23 10:55:00,49.62,49.63,49.59,49.63,12300.0,40.9489,40.9572,40.9242,40.9572,12300.0
2014-05-23 11:00:00,49.63,49.63,49.6,49.6,8700.0,40.9572,40.9572,40.9324,40.9324,8700.0
2014-05-23 11:05:00,49.59,49.61,49.59,49.59,4100.0,40.9242,40.9407,40.9242,40.9242,4100.0
2014-05-23 11:10:00,49.6,49.61,49.57,49.58,14400.0,40.9324,40.9407,40.9077,40.9159,14400.0
2014-05-23 11:15:00,49.59,49.61,49.58,49.6,27600.0,40.9242,40.9407,40.9159,40.9324,27600.0
2014-05-23 11:20:00,49.6,49.61,49.58,49.58,6300.0,40.9324,40.9407,40.9159,40.9159,6300.0
2014-05-23 11:25:00,49.58,49.59,49.56,49.56,9600.0,40.9159,40.9242,40.8994,40.8994,9600.0
2014-05-23 11:30:00,49.56,49.56,49.5,49.54,14600.0,40.8994,40.8994,40.8499,40.8829,14600.0
2014-05-23 11:35:00,49.54,49.54,49.52,49.53,6100.0,40.8829,40.8829,40.8664,40.8746,6100.0
2014-05-23 11:40:00,49.53,49.54,49.51,49.53,8500.0,40.8746,40.8829,40.8581,40.8746,8500.0
2014-05-23 11:45:00,49.53,49.53,49.51,49.52,5800.0,40.8746,40.8746,40.8581,40.8664,5800.0
2014-05-23 11:50:00,49.51,49.52,49.5,49.51,7800.0,40.8581,40.8664,40.8499,40.8581,7800.0
2014-05-23 11:55:00,49.51,49.51,49.44,49.46,30000.0,40.8581,40.8581,40.8004,40.8169,30000.0
2014-05-23 12:00:00,49.46,49.48,49.46,49.47,9600.0,40.8169,40.8334,40.8169,40.8251,9600.0
2014-05-23 12:05:00,49.47,49.49,49.46,49.47,8800.0,40.8251,40.8416,40.8169,40.8251,8800.0
2014-05-23 12:10:00,49.47,49.47,49.46,49.47,2100.0,40.8251,40.8251,40.8169,40.8251,2100.0
2014-05-23 12:15:00,49.46,49.47,49.44,49.46,10300.0,40.8169,40.8251,40.8004,40.8169,10300.0
2014-05-23 12:20:00,49.46,49.46,49.45,49.46,1600.0,40.8169,40.8169,40.8086,40.8169,1600.0
2014-05-23 12:25:00,49.46,49.47,49.44,49.46,16900.0,40.8169,40.8251,40.8004,40.8169,16900.0
2014-05-23 12:30:00,49.47,49.5,49.46,49.5,13100.0,40.8251,40.8499,40.8169,40.8499,13100.0
2014-05-23 12:35:00,49.5,49.5,49.49,49.49,1200.0,40.8499,40.8499,40.8416,40.8416,1200.0
2014-05-23 12:40:00,49.5,49.55,49.5,49.55,6000.0,40.8499,40.8912,40.8499,40.8912,6000.0
2014-05-23 12:45:00,49.54,49.56,49.54,49.55,2400.0,40.8829,40.8994,40.8829,40.8912,2400.0
2014-05-23 12:50:00,49.56,49.57,49.55,49.55,6100.0,40.8994,40.9077,40.8912,40.8912,6100.0
2014-05-23 12:55:00,49.55,49.55,49.52,49.53,7200.0,40.8912,40.8912,40.8664,40.8746,7200.0
2014-05-23 13:00:00,49.53,49.53,49.52,49.53,1800.0,40.8746,40.8746,40.8664,40.8746,1800.0
2014-05-23 13:05:00,49.52,49.53,49.52,49.52,2600.0,40.8664,40.8746,40.8664,40.8664,2600.0
2014-05-23 13:10:00,49.53,49.53,49.49,49.49,10200.0,40.8746,40.8746,40.8416,40.8416,10200.0
2014-05-23 13:15:00,49.49,49.51,49.49,49.51,9000.0,40.8416,40.8581,40.8416,40.8581,9000.0
2014-05-23 13:20:00,49.52,49.52,49.5,49.5,2400.0,40.8664,40.8664,40.8499,40.8499,2400.0
2014-05-23 13:25:00,49.51,49.53,49.5,49.52,5600.0,40.8581,40.8746,40.8499,40.8664,5600.0
2014-05-23 13:30:00,49.53,49.55,49.52,49.55,36400.0,40.8746,40.8912,40.8664,40.8912,36400.0
2014-05-23 13:35:00,49.56,49.58,49.52,49.58,17100.0,40.8994,40.9159,40.8664,40.9159,17100.0
2014-05-23 13:40:00,49.58,49.61,49.56,49.61,10900.0,40.9159,40.9407,40.8994,40.9407,10900.0
2014-05-23 13:45:00,49.61,49.62,49.59,49.61,24800.0,40.9407,40.9489,40.9242,40.9407,24800.0
2014-05-23 13:50:00,49.62,49.62,49.59,49.62,8900.0,40.9489,40.9489,40.9242,40.9489,8900.0
2014-05-23 13:55:00,49.62,49.62,49.59,49.6,28000.0,40.9489,40.9489,40.9242,40.9324,28000.0
2014-05-23 14:00:00,49.6,49.62,49.59,49.62,6900.0,40.9324,40.9489,40.9242,40.9489,6900.0
2014-05-23 14:05:00,49.62,49.66,49.62,49.64,37400.0,40.9489,40.9819,40.9489,40.9654,37400.0
2014-05-23 14:10:00,49.64,49.64,49.62,49.63,23600.0,40.9654,40.9654,40.9489,40.9572,23600.0
2014-05-23 14:15:00,49.63,49.63,49.6,49.6,14100.0,40.9572,40.9572,40.9324,40.9324,14100.0
2014-05-23 14:20:00,49.61,49.62,49.6,49.62,3300.0,40.9407,40.9489,40.9324,40.9489,3300.0
2014-05-23 14:25:00,49.62,49.66,49.62,49.66,10800.0,40.9489,40.9819,40.9489,40.9819,10800.0
2014-05-23 14:30:00,49.67,49.67,49.65,49.66,9600.0,40.9902,40.9902,40.9737,40.9819,9600.0
2014-05-23 14:35:00,49.66,49.68,49.66,49.67,6500.0,40.9819,40.9984,40.9819,40.9902,6500.0
2014-05-23 14:40:00,49.67,49.68,49.66,49.67,7500.0,40.9902,40.9984,40.9819,40.9902,7500.0
2014-05-23 14:45:00,49.67,49.68,49.66,49.67,5300.0,40.9902,40.9984,40.9819,40.9902,5300.0
2014-05-23 14:50:00,49.67,49.7,49.67,49.68,6800.0,40.9902,41.0149,40.9902,40.9984,6800.0
2014-05-23 14:55:00,49.69,49.73,49.69,49.71,12500.0,41.0067,41.0397,41.0067,41.0232,12500.0
2014-05-23 15:00:00,49.71,49.72,49.71,49.71,2800.0,41.0232,41.0314,41.0232,41.0232,2800.0
2014-05-23 15:05:00,49.71,49.72,49.7,49.7,11900.0,41.0232,41.0314,41.0149,41.0149,11900.0
2014-05-23 15:10:00,49.71,49.75,49.71,49.75,8400.0,41.0232,41.0562,41.0232,41.0562,8400.0
2014-05-23 15:15:00,49.74,49.75,49.73,49.74,7800.0,41.048,41.0562,41.0397,41.048,7800.0
2014-05-23 15:20:00,49.74,49.75,49.73,49.75,5000.0,41.048,41.0562,41.0397,41.0562,5000.0
2014-05-23 15:25:00,49.75,49.76,49.74,49.76,7800.0,41.0562,41.0645,41.048,41.0645,7800.0
2014-05-23 15:30:00,49.75,49.8,49.75,49.79,15300.0,41.0562,41.0975,41.0562,41.0892,15300.0
2014-05-23 15:35:00,49.79,49.79,49.76,49.77,28700.0,41.0892,41.0892,41.0645,41.0727,28700.0
2014-05-23 15:40:00,49.77,49.78,49.75,49.75,30500.0,41.0727,41.081,41.0562,41.0562,30500.0
2014-05-23 15:45:00,49.74,49.76,49.73,49.74,25300.0,41.048,41.0645,41.0397,41.048,25300.0
2014-05-23 15:50:00,49.75,49.75,49.71,49.71,38900.0,41.0562,41.0562,41.0232,41.0232,38900.0
2014-05-23 15:55:00,49.71,49.72,49.67,49.67,68000.0,41.0232,41.0314,40.9902,40.9902,68000.0
2014-05-27 09:30:00,49.78,49.79,49.68,49.78,59600.0,41.081,41.0892,40.9984,41.081,59600.0
2014-05-27 09:35:00,49.77,49.8,49.73,49.78,29500.0,41.0727,41.0975,41.0397,41.081,29500.0
2014-05-27 09:40:00,49.78,49.8,49.75,49.79,20000.0,41.081,41.0975,41.0562,41.0892,20000.0
2014-05-27 09:45:00,49.78,49.8,49.76,49.79,22000.0,41.081,41.0975,41.0645,41.0892,22000.0
2014-05-27 09:50:00,49.79,49.8,49.78,49.8,23900.0,41.0892,41.0975,41.081,41.0975,23900.0
2014-05-27 09:55:00,49.8,49.8,49.79,49.79,16600.0,41.0975,41.0975,41.0892,41.0892,16600.0
2014-05-27 10:00:00,49.79,49.8,49.78,49.78,9900.0,41.0892,41.0975,41.081,41.081,9900.0
2014-05-27 10:05:00,49.78,49.8,49.77,49.78,11900.0,41.081,41.0975,41.0727,41.081,11900.0
2014-05-27 10:10:00,49.78,49.83,49.76,49.82,18700.0,41.081,41.1222,41.0645,41.114,18700.0
2014-05-27 10:15:00,49.82,49.84,49.82,49.84,21100.0,41.114,41.1305,41.114,41.1305,21100.0
2014-05-27 10:20:00,49.83,49.85,49.79,49.79,20600.0,41.1222,41.1387,41.0892,41.0892,20600.0
2014-05-27 10:25:00,49.8,49.82,49.76,49.82,13700.0,41.0975,41.114,41.0645,41.114,13700.0
2014-05-27 10:30:00,49.82,49.84,49.8,49.83,19400.0,41.114,41.1305,41.0975,41.1222,19400.0
2014-05-27 10:35:00,49.82,49.83,49.79,49.8,22900.0,41.114,41.1222,41.0892,41.0975,22900.0
2014-05-27 10:40:00,49.8,49.82,49.78,49.8,29700.0,41.0975,41.114,41.081,41.0975,29700.0
2014-05-27 10:45:00,49.8,49.82,49.79,49.8,24700.0,41.0975,41.114,41.0892,41.0975,24700.0
2014-05-27 10:50:00,49.79,49.8,49.78,49.78,19100.0,41.0892,41.0975,41.081,41.081,19100.0
2014-05-27 10:55:00,49.79,49.8,49.78,49.78,9800.0,41.0892,41.0975,41.081,41.081,9800.0
2014-05-27 11:00:00,49.79,49.8,49.78,49.78,15500.0,41.0892,41.0975,41.081,41.081,15500.0
2014-05-27 11:05:00,49.79,49.8,49.78,49.79,28400.0,41.0892,41.0975,41.081,41.0892,28400.0
2014-05-27 11:10:00,49.78,49.8,49.78,49.79,8500.0,41.081,41.0975,41.081,41.0892,8500.0
2014-05-27 11:15:00,49.79,49.8,49.79,49.79,5300.0,41.0892,41.0975,41.0892,41.0892,5300.0
2014-05-27 11:20:00,49.8,49.8,49.78,49.79,8300.0,41.0975,41.0975,41.081,41.0892,8300.0
2014-05-27 11:25:00,49.8,49.8,49.78,49.79,15100.0,41.0975,41.0975,41.081,41.0892,15100.0
2014-05-27 11:30:00,49.8,49.82,49.8,49.8,22400.0,41.0975,41.114,41.0975,41.0975,22400.0
2014-05-27 11:35:00,49.8,49.83,49.79,49.79,41000.0,41.0975,41.1222,41.0892,41.0892,41000.0
2014-05-27 11:40:00,49.79,49.8,49.78,49.79,15900.0,41.0892,41.0975,41.081,41.0892,15900.0
2014-05-27 11:45:00,49.79,49.8,49.78,49.79,6400.0,41.0892,41.0975,41.081,41.0892,6400.0
2014-05-27 11:50:00,49.8,49.81,49.78,49.79,16800.0,41.0975,41.1057,41.081,41.0892,16800.0
2014-05-27 11:55:00,49.8,49.8,49.78,49.79,3800.0,41.0975,41.0975,41.081,41.0892,3800.0
2014-05-27 12:00:00,49.8,49.81,49.78,49.79,20100.0,41.0975,41.1057,41.081,41.0892,20100.0
2014-05-27 12:05:00,49.8,49.81,49.79,49.81,6800.0,41.0975,41.1057,41.0892,41.1057,6800.0
2014-05-27 12:10:00,49.81,49.83,49.8,49.81,23100.0,41.1057,41.1222,41.0975,41.1057,23100.0
2014-05-27 12:15:00,49.81,49.82,49.8,49.8,5500.0,41.1057,41.114,41.0975,41.0975,5500.0
2014-05-27 12:20:00,49.8,49.81,49.77,49.77,9400.0,41.0975,41.1057,41.0727,41.0727,9400.0
2014-05-27 12:25:00,49.76,49.77,49.76,49.77,4500.0,41.0645,41.0727,41.0645,41.0727,4500.0
2014-05-27 12:30:00,49.77,49.77,49.77,49.77,1200.0,41.0727,41.0727,41.0727,41.0727,1200.0
2014-05-27 12:35:00,49.77,49.77,49.76,49.77,10500.0,41.0727,41.0727,41.0645,41.0727,10500.0
2014-05-27 12:40:00,49.77,49.78,49.76,49.77,5400.0,41.0727,41.081,41.0645,41.0727,5400.0
2014-05-27 12:45:00,49.77,49.77,49.76,49.76,2000.0,41.0727,41.0727,41.0645,41.0645,2000.0
2014-05-27 12:50:00,49.77,49.8,49.76,49.76,36800.0,41.0727,41.0975,41.0645,41.0645,36800.0
2014-05-27 12:55:00,49.76,49.78,49.76,49.77,9900.0,41.0645,41.081,41.0645,41.0727,9900.0
2014-05-27 13:00:00,49.77,49.77,49.75,49.76,4100.0,41.0727,41.0727,41.0562,41.0645,4100.0
2014-05-27 13:05:00,49.75,49.78,49.75,49.77,11700.0,41.0562,41.081,41.0562,41.0727,11700.0
2014-05-27 13:10:00,49.77,49.77,49.75,49.75,3000.0,41.0727,41.0727,41.0562,41.0562,3000.0
2014-05-27 13:15:00,49.76,49.77,49.75,49.75,9800.0,41.0645,41.0727,41.0562,41.0562,9800.0
2014-05-27 13:20:00,49.76,49.76,49.75,49.76,2100.0,41.0645,41.0645,41.0562,41.0645,2100.0
2014-05-27 13:25:00,49.76,49.76,49.74,49.74,8600.0,41.0645,41.0645,41.048,41.048,8600.0
2014-05-27 13:30:00,49.74,49.75,49.73,49.75,11400.0,41.048,41.0562,41.0397,41.0562,11400.0
2014-05-27 13:35:00,49.74,49.79,49.73,49.78,35800.0,41.048,41.0892,41.0397,41.081,35800.0
2014-05-27 13:40:00,49.78,49.79,49.78,49.79,11100.0,41.081,41.0892,41.081,41.0892,11100.0
2014-05-27 13:45:00,49.79,49.82,49.79,49.8,18200.0,41.0892,41.114,41.0892,41.0975,18200.0
2014-05-27 13:50:00,49.8,49.83,49.8,49.82,11300.0,41.0975,41.1222,41.0975,41.114,11300.0
2014-05-27 13:55:00,49.82,49.82,49.78,49.8,24200.0,41.114,41.114,41.081,41.0975,24200.0
2014-05-27 14:00:00,49.8,49.8,49.77,49.77,12500.0,41.0975,41.0975,41.0727,41.0727,12500.0
2014-05-27 14:05:00,49.78,49.78,49.77,49.78,2200.0,41.081,41.081,41.0727,41.081,2200.0
2014-05-27 14:10:00,49.78,49.79,49.77,49.78,5900.0,41.081,41.0892,41.0727,41.081,5900.0
2014-05-27 14:15:00,49.78,49.79,49.78,49.79,10000.0,41.081,41.0892,41.081,41.0892,10000.0
2014-05-27 14:20:00,49.79,49.8,49.78,49.8,27000.0,41.0892,41.0975,41.081,41.0975,27000.0
2014-05-27 14:25:00,49.8,49.81,49.79,49.8,116400.0,41.0975,41.1057,41.0892,41.0975,116400.0
2014-05-27 14:30:00,49.81,49.82,49.8,49.82,25700.0,41.1057,41.114,41.0975,41.114,25700.0
2014-05-27 14:35:00,49.82,49.83,49.82,49.83,10300.0,41.114,41.1222,41.114,41.1222,10300.0
2014-05-27 14:40:00,49.83,49.85,49.83,49.85,4600.0,41.1222,41.1387,41.1222,41.1387,4600.0
2014-05-27 14:45:00,49.85,49.88,49.84,49.86,19300.0,41.1387,41.1635,41.1305,41.147,19300.0
2014-05-27 14:50:00,49.87,49.88,49.84,49.86,23100.0,41.1552,41.1635,41.1305,41.147,23100.0
2014-05-27 14:55:00,49.86,49.87,49.85,49.86,9700.0,41.147,41.1552,41.1387,41.147,9700.0
2014-05-27 15:00:00,49.86,49.88,49.86,49.87,11400.0,41.147,41.1635,41.147,41.1552,11400.0
2014-05-27 15:05:00,49.88,49.88,49.86,49.87,14500.0,41.1635,41.1635,41.147,41.1552,14500.0
2014-05-27 15:10:00,49.88,49.9,49.86,49.89,18400.0,41.1635,41.18,41.147,41.1717,18400.0
2014-05-27 15:15:00,49.89,49.92,49.89,49.92,44800.0,41.1717,41.1965,41.1717,41.1965,44800.0
2014-05-27 15:20:00,49.92,49.95,49.91,49.93,16300.0,41.1965,41.2213,41.1882,41.2047,16300.0
2014-05-27 15:25:00,49.94,49.95,49.92,49.93,12800.0,41.213,41.2213,41.1965,41.2047,12800.0
2014-05-27 15:30:00,49.92,49.93,49.89,49.91,22900.0,41.1965,41.2047,41.1717,41.1882,22900.0
2014-05-27 15:35:00,49.91,49.93,49.9,49.93,22300.0,41.1882,41.2047,41.18,41.2047,22300.0
2014-05-27 15:40:00,49.92,49.95,49.92,49.95,25900.0,41.1965,41.2213,41.1965,41.2213,25900.0
2014-05-27 15:45:00,49.94,49.94,49.9,49.9,42300.0,41.213,41.213,41.18,41.18,42300.0
2014-05-27 15:50:00,49.91,49.92,49.87,49.88,65100.0,41.1882,41.1965,41.1552,41.1635,65100.0
2014-05-27 15:55:00,49.87,49.88,49.84,49.87,93000.0,41.1552,41.1635,41.1305,41.1552,93000.0
2014-05-28 09:30:00,49.75,49.86,49.65,49.7,45200.0,41.0562,41.147,40.9737,41.0149,45200.0
2014-05-28 09:35:00,49.7,49.8,49.7,49.78,25600.0,41.0149,41.0975,41.0149,41.081,25600.0
2014-05-28 09:40:00,49.76,49.87,49.76,49.84,12500.0,41.0645,41.1552,41.0645,41.1305,12500.0
2014-05-28 09:45:00,49.84,49.86,49.79,49.85,24500.0,41.1305,41.147,41.0892,41.1387,24500.0
2014-05-28 09:50:00,49.85,49.93,49.84,49.88,21400.0,41.1387,41.2047,41.1305,41.1635,21400.0
2014-05-28 09:55:00,49.88,49.9,49.83,49.84,7400.0,41.1635,41.18,41.1222,41.1305,7400.0
2014-05-28 10:00:00,49.84,49.84,49.76,49.8,12400.0,41.1305,41.1305,41.0645,41.0975,12400.0
2014-05-28 10:05:00,49.8,49.84,49.8,49.81,20700.0,41.0975,41.1305,41.0975,41.1057,20700.0
2014-05-28 10:10:00,49.82,49.82,49.77,49.8,39400.0,41.114,41.114,41.0727,41.0975,39400.0
2014-05-28 10:15:00,49.8,49.83,49.8,49.82,42100.0,41.0975,41.1222,41.0975,41.114,42100.0
2014-05-28 10:20:00,49.82,49.83,49.79,49.82,14800.0,41.114,41.1222,41.0892,41.114,14800.0
2014-05-28 10:25:00,49.83,49.87,49.83,49.87,11100.0,41.1222,41.1552,41.1222,41.1552,11100.0
2014-05-28 10:30:00,49.88,49.89,49.85,49.86,10800.0,41.1635,41.1717,41.1387,41.147,10800.0
2014-05-28 10:35:00,49.86,49.89,49.85,49.87,17800.0,41.147,41.1717,41.1387,41.1552,17800.0
2014-05-28 10:40:00,49.87,49.87,49.82,49.82,11200.0,41.1552,41.1552,41.114,41.114,11200.0
2014-05-28 10:45:00,49.82,49.86,49.81,49.86,17300.0,41.114,41.147,41.1057,41.147,17300.0
2014-05-28 10:50:00,49.86,49.88,49.83,49.84,14300.0,41.147,41.1635,41.1222,41.1305,14300.0
2014-05-28 10:55:00,49.86,49.88,49.84,49.88,19100.0,41.147,41.1635,41.1305,41.1635,19100.0
2014-05-28 11:00:00,49.88,49.89,49.84,49.84,15500.0,41.1635,41.1717,41.1305,41.1305,15500.0
2014-05-28 11:05:00,49.85,49.9,49.84,49.89,14900.0,41.1387,41.18,41.1305,41.1717,14900.0
2014-05-28 11:10:00,49.9,49.93,49.9,49.92,9500.0,41.18,41.2047,41.18,41.1965,9500.0
2014-05-28 11:15:00,49.92,49.93,49.91,49.93,6900.0,41.1965,41.2047,41.1882,41.2047,6900.0
2014-05-28 11:20:00,49.93,49.94,49.9,49.91,6200.0,41.2047,41.213,41.18,41.1882,6200.0
2014-05-28 11:25:00,49.91,49.91,49.9,49.91,3200.0,41.1882,41.1882,41.18,41.1882,3200.0
2014-05-28 11:30:00,49.91,49.93,49.9,49.91,4300.0,41.1882,41.2047,41.18,41.1882,4300.0
2014-05-28 11:35:00,49.9,49.93,49.9,49.9,10900.0,41.18,41.2047,41.18,41.18,10900.0
2014-05-28 11:40:00,49.91,49.91,49.86,49.89,11300.0,41.1882,41.1882,41.147,41.1717,11300.0
2014-05-28 11:45:00,49.89,49.91,49.88,49.88,6100.0,41.1717,41.1882,41.1635,41.1635,6100.0
2014-05-28 11:50:00,49.88,49.89,49.87,49.88,7700.0,41.1635,41.1717,41.1552,41.1635,7700.0
2014-05-28 11:55:00,49.88,49.88,49.84,49.84,9500.0,41.1635,41.1635,41.1305,41.1305,9500.0
2014-05-28 12:00:00,49.85,49.88,49.85,49.87,10900.0,41.1387,41.1635,41.1387,41.1552,10900.0
2014-05-28 12:05:00,49.87,49.89,49.87,49.89,2600.0,41.1552,41.1717,41.1552,41.1717,2600.0
2014-05-28 12:10:00,49.88,49.89,49.87,49.89,5100.0,41.1635,41.1717,41.1552,41.1717,5100.0
2014-05-28 12:15:00,49.89,49.89,49.83,49.86,7600.0,41.1717,41.1717,41.1222,41.147,7600.0
2014-05-28 12:20:00,49.87,49.88,49.84,49.84,4000.0,41.1552,41.1635,41.1305,41.1305,4000.0
2014-05-28 12:25:00,49.85,49.87,49.85,49.86,8100.0,41.1387,41.1552,41.1387,41.147,8100.0
2014-05-28 12:30:00,49.86,49.88,49.86,49.86,9000.0,41.147,41.1635,41.147,41.147,9000.0
2014-05-28 12:35:00,49.86,49.89,49.86,49.89,5100.0,41.147,41.1717,41.147,41.1717,5100.0
2014-05-28 12:40:00,49.88,49.9,49.87,49.87,7500.0,41.1635,41.18,41.1552,41.1552,7500.0
2014-05-28 12:45:00,49.88,49.91,49.88,49.91,2300.0,41.1635,41.1882,41.1635,41.1882,2300.0
2014-05-28 12:50:00,49.9,49.9,49.88,49.9,5700.0,41.18,41.18,41.1635,41.18,5700.0
2014-05-28 12:55:00,49.89,49.91,49.89,49.9,3500.0,41.1717,41.1882,41.1717,41.18,3500.0
2014-05-28 13:00:00,49.9,49.91,49.89,49.9,3900.0,41.18,41.1882,41.1717,41.18,3900.0
2014-05-28 13:05:00,49.9,49.91,49.89,49.89,3500.0,41.18,41.1882,41.1717,41.1717,3500.0
2014-05-28 13:10:00,49.9,49.91,49.9,49.9,3000.0,41.18,41.1882,41.18,41.18,3000.0
2014-05-28 13:15:00,49.91,49.94,49.9,49.94,6300.0,41.1882,41.213,41.18,41.213,6300.0
2014-05-28 13:20:00,49.93,49.94,49.91,49.91,6400.0,41.2047,41.213,41.1882,41.1882,6400.0
2014-05-28 13:25:00,49.91,49.92,49.91,49.91,2500.0,41.1882,41.1965,41.1882,41.1882,2500.0
2014-05-28 13:30:00,49.92,49.95,49.92,49.95,12500.0,41.1965,41.2213,41.1965,41.2213,12500.0
2014-05-28 13:35:00,49.95,49.95,49.94,49.95,5200.0,41.2213,41.2213,41.213,41.2213,5200.0
2014-05-28 13:40:00,49.95,49.95,49.93,49.95,7600.0,41.2213,41.2213,41.2047,41.2213,7600.0
2014-05-28 13:45:00,49.95,49.95,49.91,49.93,6700.0,41.2213,41.2213,41.1882,41.2047,6700.0
2014-05-28 13:50:00,49.94,49.98,49.93,49.96,17400.0,41.213,41.246,41.2047,41.2295,17400.0
2014-05-28 13:55:00,49.96,49.97,49.95,49.95,8300.0,41.2295,41.2378,41.2213,41.2213,8300.0
2014-05-28 14:00:00,49.96,49.96,49.92,49.92,16000.0,41.2295,41.2295,41.1965,41.1965,16000.0
2014-05-28 14:05:00,49.92,49.92,49.9,49.91,8200.0,41.1965,41.1965,41.18,41.1882,8200.0
2014-05-28 14:10:00,49.91,49.93,49.9,49.9,8400.0,41.1882,41.2047,41.18,41.18,8400.0
2014-05-28 14:15:00,49.89,49.92,49.89,49.91,14800.0,41.1717,41.1965,41.1717,41.1882,14800.0
2014-05-28 14:20:00,49.9,49.93,49.9,49.9,17400.0,41.18,41.2047,41.18,41.18,17400.0
2014-05-28 14:25:00,49.9,49.91,49.89,49.9,5400.0,41.18,41.1882,41.1717,41.18,5400.0
2014-05-28 14:30:00,49.9,49.91,49.88,49.88,12400.0,41.18,41.1882,41.1635,41.1635,12400.0
2014-05-28 14:35:00,49.88,49.9,49.88,49.9,6100.0,41.1635,41.18,41.1635,41.18,6100.0
2014-05-28 14:40:00,49.9,49.9,49.88,49.89,7900.0,41.18,41.18,41.1635,41.1717,7900.0
2014-05-28 14:45:00,49.89,49.92,49.88,49.91,13400.0,41.1717,41.1965,41.1635,41.1882,13400.0
2014-05-28 14:50:00,49.92,49.94,49.91,49.92,8400.0,41.1965,41.213,41.1882,41.1965,8400.0
2014-05-28 14:55:00,49.93,49.93,49.91,49.92,5700.0,41.2047,41.2047,41.1882,41.1965,5700.0
2014-05-28 15:00:00,49.92,49.94,49.91,49.92,9700.0,41.1965,41.213,41.1882,41.1965,9700.0
2014-05-28 15:05:00,49.93,49.95,49.92,49.94,54200.0,41.2047,41.2213,41.1965,41.213,54200.0
2014-05-28 15:10:00,49.93,49.99,49.92,49.98,71500.0,41.2047,41.2543,41.1965,41.246,71500.0
2014-05-28 15:15:00,49.98,49.98,49.97,49.98,4600.0,41.246,41.246,41.2378,41.246,4600.0
2014-05-28 15:20:00,49.98,49.99,49.97,49.97,9100.0,41.246,41.2543,41.2378,41.2378,9100.0
2014-05-28 15:25:00,49.98,49.98,49.95,49.96,16700.0,41.246,41.246,41.2213,41.2295,16700.0
2014-05-28 15:30:00,49.95,49.98,49.95,49.96,43000.0,41.2213,41.246,41.2213,41.2295,43000.0
2014-05-28 15:35:00,49.95,49.97,49.94,49.95,14100.0,41.2213,41.2378,41.213,41.2213,14100.0
2014-05-28 15:40:00,49.94,49.95,49.93,49.94,20900.0,41.213,41.2213,41.2047,41.213,20900.0
2014-05-28 15:45:00,49.93,49.93,49.9,49.91,117600.0,41.2047,41.2047,41.18,41.1882,117600.0
2014-05-28 15:50:00,49.91,49.92,49.85,49.86,27900.0,41.1882,41.1965,41.1387,41.147,27900.0
2014-05-28 15:55:00,49.86,49.92,49.85,49.91,181500.0,41.147,41.1965,41.1387,41.1882,181500.0
2014-05-29 09:30:00,49.95,49.95,49.81,49.9,19800.0,41.2213,41.2213,41.1057,41.18,19800.0
2014-05-29 09:35:00,49.91,49.93,49.8,49.85,36500.0,41.1882,41.2047,41.0975,41.1387,36500.0
2014-05-29 09:40:00,49.85,49.92,49.84,49.9,83600.0,41.1387,41.1965,41.1305,41.18,83600.0
2014-05-29 09:45:00,49.9,49.9,49.79,49.81,25500.0,41.18,41.18,41.0892,41.1057,25500.0
2014-05-29 09:50:00,49.83,49.88,49.79,49.88,21000.0,41.1222,41.1635,41.0892,41.1635,21000.0
2014-05-29 09:55:00,49.89,49.97,49.88,49.94,25900.0,41.1717,41.2378,41.1635,41.213,25900.0
2014-05-29 10:00:00,49.94,49.96,49.89,49.9,20600.0,41.213,41.2295,41.1717,41.18,20600.0
2014-05-29 10:05:00,49.89,49.91,49.83,49.84,17500.0,41.1717,41.1882,41.1222,41.1305,17500.0
2014-05-29 10:10:00,49.83,49.88,49.81,49.82,26700.0,41.1222,41.1635,41.1057,41.114,26700.0
2014-05-29 10:15:00,49.82,49.86,49.8,49.86,27100.0,41.114,41.147,41.0975,41.147,27100.0
2014-05-29 10:20:00,49.85,49.93,49.85,49.91,21400.0,41.1387,41.2047,41.1387,41.1882,21400.0
2014-05-29 10:25:00,49.91,49.94,49.9,49.91,20900.0,41.1882,41.213,41.18,41.1882,20900.0
2014-05-29 10:30:00,49.91,49.91,49.86,49.86,61000.0,41.1882,41.1882,41.147,41.147,61000.0
2014-05-29 10:35:00,49.86,49.91,49.83,49.89,21600.0,41.147,41.1882,41.1222,41.1717,21600.0
2014-05-29 10:40:00,49.88,49.94,49.87,49.91,14700.0,41.1635,41.213,41.1552,41.1882,14700.0
2014-05-29 10:45:00,49.9,49.91,49.88,49.89,30900.0,41.18,41.1882,41.1635,41.1717,30900.0
2014-05-29 10:50:00,49.88,49.89,49.88,49.88,20800.0,41.1635,41.1717,41.1635,41.1635,20800.0
2014-05-29 10:55:00,49.88,49.89,49.86,49.88,11500.0,41.1635,41.1717,41.147,41.1635,11500.0
2014-05-29 11:00:00,49.87,49.88,49.85,49.85,8600.0,41.1552,41.1635,41.1387,41.1387,8600.0
2014-05-29 11:05:00,49.85,49.89,49.84,49.88,12000.0,41.1387,41.1717,41.1305,41.1635,12000.0
2014-05-29 11:10:00,49.87,49.89,49.86,49.88,11900.0,41.1552,41.1717,41.147,41.1635,11900.0
2014-05-29 11:15:00,49.88,49.9,49.86,49.86,17800.0,41.1635,41.18,41.147,41.147,17800.0
2014-05-29 11:20:00,49.86,49.87,49.84,49.84,5100.0,41.147,41.1552,41.1305,41.1305,5100.0
2014-05-29 11:25:00,49.84,49.85,49.84,49.84,9100.0,41.1305,41.1387,41.1305,41.1305,9100.0
2014-05-29 11:30:00,49.84,49.89,49.84,49.87,17400.0,41.1305,41.1717,41.1305,41.1552,17400.0
2014-05-29 11:35:00,49.88,49.89,49.86,49.86,20400.0,41.1635,41.1717,41.147,41.147,20400.0
2014-05-29 11:40:00,49.86,49.87,49.85,49.86,6300.0,41.147,41.1552,41.1387,41.147,6300.0
2014-05-29 11:45:00,49.86,49.87,49.84,49.84,8800.0,41.147,41.1552,41.1305,41.1305,8800.0
2014-05-29 11:50:00,49.85,49.9,49.84,49.9,18200.0,41.1387,41.18,41.1305,41.18,18200.0
2014-05-29 11:55:00,49.9,49.92,49.89,49.92,58000.0,41.18,41.1965,41.1717,41.1965,58000.0
2014-05-29 12:00:00,49.92,49.95,49.91,49.93,20500.0,41.1965,41.2213,41.1882,41.2047,20500.0
2014-05-29 12:05:00,49.93,49.95,49.93,49.95,7700.0,41.2047,41.2213,41.2047,41.2213,7700.0
2014-05-29 12:10:00,49.94,49.95,49.93,49.94,13600.0,41.213,41.2213,41.2047,41.213,13600.0
2014-05-29 12:15:00,49.94,49.95,49.93,49.94,9900.0,41.213,41.2213,41.2047,41.213,9900.0
2014-05-29 12:20:00,49.95,49.95,49.93,49.94,7500.0,41.2213,41.2213,41.2047,41.213,7500.0
2014-05-29 12:25:00,49.93,49.94,49.92,49.94,9700.0,41.2047,41.213,41.1965,41.213,9700.0
2014-05-29 12:30:00,49.93,49.94,49.92,49.93,11000.0,41.2047,41.213,41.1965,41.2047,11000.0
2014-05-29 12:35:00,49.94,49.94,49.93,49.94,5400.0,41.213,41.213,41.2047,41.213,5400.0
2014-05-29 12:40:00,49.93,49.95,49.93,49.95,17300.0,41.2047,41.2213,41.2047,41.2213,17300.0
2014-05-29 12:45:00,49.94,49.95,49.94,49.94,5600.0,41.213,41.2213,41.213,41.213,5600.0
2014-05-29 12:50:00,49.94,49.95,49.94,49.95,7100.0,41.213,41.2213,41.213,41.2213,7100.0
2014-05-29 12:55:00,49.94,49.95,49.94,49.95,7200.0,41.213,41.2213,41.213,41.2213,7200.0
2014-05-29 13:00:00,49.94,49.95,49.92,49.92,12300.0,41.213,41.2213,41.1965,41.1965,12300.0
2014-05-29 13:05:00,49.92,49.93,49.92,49.93,4200.0,41.1965,41.2047,41.1965,41.2047,4200.0
2014-05-29 13:10:00,49.93,49.95,49.92,49.94,14600.0,41.2047,41.2213,41.1965,41.213,14600.0
2014-05-29 13:15:00,49.94,49.95,49.93,49.93,7300.0,41.213,41.2213,41.2047,41.2047,7300.0
2014-05-29 13:20:00,49.93,49.94,49.9,49.91,13900.0,41.2047,41.213,41.18,41.1882,13900.0
2014-05-29 13:25:00,49.9,49.91,49.87,49.87,5800.0,41.18,41.1882,41.1552,41.1552,5800.0
2014-05-29 13:30:00,49.86,49.91,49.86,49.89,38000.0,41.147,41.1882,41.147,41.1717,38000.0
2014-05-29 13:35:00,49.89,49.92,49.88,49.9,38000.0,41.1717,41.1965,41.1635,41.18,38000.0
2014-05-29 13:40:00,49.89,49.93,49.89,49.91,37300.0,41.1717,41.2047,41.1717,41.1882,37300.0
2014-05-29 13:45:00,49.91,49.94,49.9,49.94,19800.0,41.1882,41.213,41.18,41.213,19800.0
2014-05-29 13:50:00,49.93,49.95,49.93,49.94,10000.0,41.2047,41.2213,41.2047,41.213,10000.0
2014-05-29 13:55:00,49.94,49.95,49.93,49.95,17000.0,41.213,41.2213,41.2047,41.2213,17000.0
2014-05-29 14:00:00,49.94,49.96,49.94,49.95,20500.0,41.213,41.2295,41.213,41.2213,20500.0
2014-05-29 14:05:00,49.94,49.95,49.94,49.95,15400.0,41.213,41.2213,41.213,41.2213,15400.0
2014-05-29 14:10:00,49.95,49.95,49.94,49.95,12600.0,41.2213,41.2213,41.213,41.2213,12600.0
2014-05-29 14:15:00,49.95,49.95,49.94,49.94,6500.0,41.2213,41.2213,41.213,41.213,6500.0
2014-05-29 14:20:00,49.95,49.97,49.94,49.97,21900.0,41.2213,41.2378,41.213,41.2378,21900.0
2014-05-29 14:25:00,49.97,49.97,49.95,49.95,9500.0,41.2378,41.2378,41.2213,41.2213,9500.0
2014-05-29 14:30:00,49.96,49.96,49.95,49.96,6900.0,41.2295,41.2295,41.2213,41.2295,6900.0
2014-05-29 14:35:00,49.96,49.98,49.95,49.97,25900.0,41.2295,41.246,41.2213,41.2378,25900.0
2014-05-29 14:40:00,49.98,49.98,49.95,49.96,9400.0,41.246,41.246,41.2213,41.2295,9400.0
2014-05-29 14:45:00,49.96,49.97,49.95,49.95,15600.0,41.2295,41.2378,41.2213,41.2213,15600.0
2014-05-29 14:50:00,49.95,49.96,49.95,49.96,14600.0,41.2213,41.2295,41.2213,41.2295,14600.0
2014-05-29 14:55:00,49.96,49.96,49.95,49.96,13200.0,41.2295,41.2295,41.2213,41.2295,13200.0
2014-05-29 15:00:00,49.96,49.98,49.95,49.98,15500.0,41.2295,41.246,41.2213,41.246,15500.0
2014-05-29 15:05:00,49.98,50.0,49.95,49.96,25000.0,41.246,41.2625,41.2213,41.2295,25000.0
2014-05-29 15:10:00,49.96,49.97,49.95,49.96,20600.0,41.2295,41.2378,41.2213,41.2295,20600.0
2014-05-29 15:15:00,49.96,49.98,49.96,49.98,15900.0,41.2295,41.246,41.2295,41.246,15900.0
2014-05-29 15:20:00,49.98,49.99,49.98,49.99,11500.0,41.246,41.2543,41.246,41.2543,11500.0
2014-05-29 15:25:00,49.99,50.0,49.98,49.98,17700.0,41.2543,41.2625,41.246,41.246,17700.0
2014-05-29 15:30:00,49.99,50.0,49.98,49.99,32500.0,41.2543,41.2625,41.246,41.2543,32500.0
2014-05-29 15:35:00,49.99,50.0,49.98,49.99,17000.0,41.2543,41.2625,41.246,41.2543,17000.0
2014-05-29 15:40:00,50.0,50.0,49.97,49.98,39500.0,41.2625,41.2625,41.2378,41.246,39500.0
2014-05-29 15:45:00,49.98,50.04,49.98,50.04,172400.0,41.246,41.2955,41.246,41.2955,172400.0
2014-05-29 15:50:00,50.04,50.07,50.03,50.05,78700.0,41.2955,41.3203,41.2873,41.3038,78700.0
2014-05-29 15:55:00,50.05,50.06,50.02,50.02,178900.0,41.3038,41.312,41.279,41.279,178900.0
2014-05-30 09:30:00,49.99,50.07,49.97,50.05,29400.0,41.2543,41.3203,41.2378,41.3038,29400.0
2014-05-30 09:35:00,50.06,50.09,50.03,50.08,8000.0,41.312,41.3368,41.2873,41.3285,8000.0
2014-05-30 09:40:00,50.07,50.09,49.99,50.02,29700.0,41.3203,41.3368,41.2543,41.279,29700.0
2014-05-30 09:45:00,50.03,50.09,50.03,50.06,5800.0,41.2873,41.3368,41.2873,41.312,5800.0
2014-05-30 09:50:00,50.06,50.07,50.04,50.05,10800.0,41.312,41.3203,41.2955,41.3038,10800.0
2014-05-30 09:55:00,50.04,50.06,50.03,50.03,10400.0,41.2955,41.312,41.2873,41.2873,10400.0
2014-05-30 10:00:00,50.03,50.07,50.02,50.06,20400.0,41.2873,41.3203,41.279,41.312,20400.0
2014-05-30 10:05:00,50.06,50.07,50.03,50.05,8100.0,41.312,41.3203,41.2873,41.3038,8100.0
2014-05-30 10:10:00,50.07,50.1,50.05,50.09,10100.0,41.3203,41.345,41.3038,41.3368,10100.0
2014-05-30 10:15:00,50.08,50.15,50.08,50.13,17700.0,41.3285,41.3863,41.3285,41.3698,17700.0
2014-05-30 10:20:00,50.12,50.19,50.11,50.18,47600.0,41.3615,41.4193,41.3533,41.4111,47600.0
2014-05-30 10:25:00,50.18,50.19,50.14,50.19,23300.0,41.4111,41.4193,41.3781,41.4193,23300.0
2014-05-30 10:30:00,50.19,50.19,50.12,50.12,19900.0,41.4193,41.4193,41.3615,41.3615,19900.0
2014-05-30 10:35:00,50.12,50.12,50.08,50.08,41200.0,41.3615,41.3615,41.3285,41.3285,41200.0
2014-05-30 10:40:00,50.07,50.1,50.06,50.1,3700.0,41.3203,41.345,41.312,41.345,3700.0
2014-05-30 10:45:00,50.1,50.12,50.09,50.1,6200.0,41.345,41.3615,41.3368,41.345,6200.0
2014-05-30 10:50:00,50.11,50.13,50.1,50.11,17200.0,41.3533,41.3698,41.345,41.3533,17200.0
2014-05-30 10:55:00,50.11,50.13,50.11,50.13,29700.0,41.3533,41.3698,41.3533,41.3698,29700.0
2014-05-30 11:00:00,50.12,50.13,50.09,50.09,15900.0,41.3615,41.3698,41.3368,41.3368,15900.0
2014-05-30 11:05:00,50.1,50.1,50.06,50.06,6900.0,41.345,41.345,41.312,41.312,6900.0
2014-05-30 11:10:00,50.06,50.08,50.05,50.06,8700.0,41.312,41.3285,41.3038,41.312,8700.0
2014-05-30 11:15:00,50.06,50.07,50.02,50.02,27700.0,41.312,41.3203,41.279,41.279,27700.0
2014-05-30 11:20:00,50.03,50.05,50.02,50.03,14800.0,41.2873,41.3038,41.279,41.2873,14800.0
2014-05-30 11:25:00,50.03,50.03,49.98,49.99,15700.0,41.2873,41.2873,41.246,41.2543,15700.0
2014-05-30 11:30:00,49.99,50.01,49.98,50.01,6600.0,41.2543,41.2708,41.246,41.2708,6600.0
2014-05-30 11:35:00,50.0,50.02,50.0,50.01,18400.0,41.2625,41.279,41.2625,41.2708,18400.0
2014-05-30 11:40:00,50.01,50.02,50.0,50.02,14000.0,41.2708,41.279,41.2625,41.279,14000.0
2014-05-30 11:45:00,50.02,50.04,50.02,50.03,19500.0,41.279,41.2955,41.279,41.2873,19500.0
2014-05-30 11:50:00,50.03,50.05,50.03,50.05,6600.0,41.2873,41.3038,41.2873,41.3038,6600.0
2014-05-30 11:55:00,50.04,50.07,50.04,50.07,15700.0,41.2955,41.3203,41.2955,41.3203,15700.0
2014-05-30 12:00:00,50.06,50.07,50.05,50.05,6700.0,41.312,41.3203,41.3038,41.3038,6700.0
2014-05-30 12:05:00,50.05,50.08,50.05,50.06,25400.0,41.3038,41.3285,41.3038,41.312,25400.0
2014-05-30 12:10:00,50.06,50.06,50.04,50.04,14200.0,41.312,41.312,41.2955,41.2955,14200.0
2014-05-30 12:15:00,50.04,50.05,50.01,50.01,16100.0,41.2955,41.3038,41.2708,41.2708,16100.0
2014-05-30 12:20:00,50.02,50.03,50.01,50.02,25100.0,41.279,41.2873,41.2708,41.279,25100.0
2014-05-30 12:25:00,50.01,50.02,50.0,50.01,13800.0,41.2708,41.279,41.2625,41.2708,13800.0
2014-05-30 12:30:00,50.0,50.04,49.98,50.03,55500.0,41.2625,41.2955,41.246,41.2873,55500.0
2014-05-30 12:35:00,50.02,50.05,50.01,50.01,36700.0,41.279,41.3038,41.2708,41.2708,36700.0
2014-05-30 12:40:00,50.01,50.04,50.0,50.04,23600.0,41.2708,41.2955,41.2625,41.2955,23600.0
2014-05-30 12:45:00,50.03,50.03,50.01,50.03,10200.0,41.2873,41.2873,41.2708,41.2873,10200.0
2014-05-30 12:50:00,50.03,50.04,50.0,50.04,14200.0,41.2873,41.2955,41.2625,41.2955,14200.0
2014-05-30 12:55:00,50.04,50.07,50.03,50.07,5500.0,41.2955,41.3203,41.2873,41.3203,5500.0
2014-05-30 13:00:00,50.07,50.1,50.06,50.1,10400.0,41.3203,41.345,41.312,41.345,10400.0
2014-05-30 13:05:00,50.1,50.11,50.1,50.11,4100.0,41.345,41.3533,41.345,41.3533,4100.0
2014-05-30 13:10:00,50.11,50.12,50.11,50.12,5100.0,41.3533,41.3615,41.3533,41.3615,5100.0
2014-05-30 13:15:00,50.12,50.13,50.11,50.12,7300.0,41.3615,41.3698,41.3533,41.3615,7300.0
2014-05-30 13:20:00,50.12,50.13,50.1,50.12,10000.0,41.3615,41.3698,41.345,41.3615,10000.0
2014-05-30 13:25:00,50.12,50.13,50.09,50.11,13300.0,41.3615,41.3698,41.3368,41.3533,13300.0
2014-05-30 13:30:00,50.12,50.12,50.06,50.11,9600.0,41.3615,41.3615,41.312,41.3533,9600.0
2014-05-30 13:35:00,50.11,50.12,50.09,50.11,12400.0,41.3533,41.3615,41.3368,41.3533,12400.0
2014-05-30 13:40:00,50.1,50.1,50.07,50.08,6000.0,41.345,41.345,41.3203,41.3285,6000.0
2014-05-30 13:45:00,50.08,50.12,50.08,50.11,6400.0,41.3285,41.3615,41.3285,41.3533,6400.0
2014-05-30 13:50:00,50.1,50.11,50.1,50.11,4400.0,41.345,41.3533,41.345,41.3533,4400.0
2014-05-30 13:55:00,50.11,50.13,50.11,50.12,5000.0,41.3533,41.3698,41.3533,41.3615,5000.0
2014-05-30 14:00:00,50.13,50.13,50.12,50.13,4000.0,41.3698,41.3698,41.3615,41.3698,4000.0
2014-05-30 14:05:00,50.12,50.14,50.12,50.14,14700.0,41.3615,41.3781,41.3615,41.3781,14700.0
2014-05-30 14:10:00,50.14,50.15,50.14,50.14,11200.0,41.3781,41.3863,41.3781,41.3781,11200.0
2014-05-30 14:15:00,50.14,50.15,50.13,50.15,5200.0,41.3781,41.3863,41.3698,41.3863,5200.0
2014-05-30 14:20:00,50.15,50.16,50.14,50.16,14500.0,41.3863,41.3946,41.3781,41.3946,14500.0
2014-05-30 14:25:00,50.16,50.18,50.15,50.17,7200.0,41.3946,41.4111,41.3863,41.4028,7200.0
2014-05-30 14:30:00,50.16,50.17,50.15,50.15,10000.0,41.3946,41.4028,41.3863,41.3863,10000.0
2014-05-30 14:35:00,50.15,50.17,50.15,50.17,10900.0,41.3863,41.4028,41.3863,41.4028,10900.0
2014-05-30 14:40:00,50.17,50.19,50.16,50.17,29200.0,41.4028,41.4193,41.3946,41.4028,29200.0
2014-05-30 14:45:00,50.17,50.19,50.16,50.18,7000.0,41.4028,41.4193,41.3946,41.4111,7000.0
2014-05-30 14:50:00,50.18,50.2,50.18,50.19,10700.0,41.4111,41.4276,41.4111,41.4193,10700.0
2014-05-30 14:55:00,50.2,50.2,50.16,50.17,19300.0,41.4276,41.4276,41.3946,41.4028,19300.0
2014-05-30 15:00:00,50.17,50.17,50.15,50.16,8700.0,41.4028,41.4028,41.3863,41.3946,8700.0
2014-05-30 15:05:00,50.16,50.16,50.14,50.15,13200.0,41.3946,41.3946,41.3781,41.3863,13200.0
2014-05-30 15:10:00,50.16,50.19,50.16,50.19,16600.0,41.3946,41.4193,41.3946,41.4193,16600.0
2014-05-30 15:15:00,50.19,50.2,50.18,50.18,19800.0,41.4193,41.4276,41.4111,41.4111,19800.0
2014-05-30 15:20:00,50.18,50.19,50.16,50.16,11000.0,41.4111,41.4193,41.3946,41.3946,11000.0
2014-05-30 15:25:00,50.16,50.16,50.13,50.15,16700.0,41.3946,41.3946,41.3698,41.3863,16700.0
2014-05-30 15:30:00,50.15,50.17,50.14,50.16,25600.0,41.3863,41.4028,41.3781,41.3946,25600.0
2014-05-30 15:35:00,50.17,50.25,50.16,50.25,71300.0,41.4028,41.4688,41.3946,41.4688,71300.0
2014-05-30 15:40:00,50.25,50.26,50.23,50.26,64300.0,41.4688,41.4771,41.4523,41.4771,64300.0
2014-05-30 15:45:00,50.27,50.3,50.26,50.3,65300.0,41.4853,41.5101,41.4771,41.5101,65300.0
2014-05-30 15:50:00,50.3,50.3,50.28,50.29,47000.0,41.5101,41.5101,41.4936,41.5018,47000.0
2014-05-30 15:55:00,50.29,50.31,50.27,50.27,156800.0,41.5018,41.5183,41.4853,41.4853,156800.0
2014-06-02 09:30:00,50.27,50.35,50.13,50.13,50200.0,41.4853,41.5514,41.3698,41.3698,50200.0
2014-06-02 09:35:00,50.16,50.23,50.13,50.23,10800.0,41.3946,41.4523,41.3698,41.4523,10800.0
2014-06-02 09:40:00,50.24,50.31,50.21,50.29,75900.0,41.4606,41.5183,41.4358,41.5018,75900.0
2014-06-02 09:45:00,50.29,50.34,50.24,50.26,31700.0,41.5018,41.5431,41.4606,41.4771,31700.0
2014-06-02 09:50:00,50.27,50.33,50.24,50.33,9900.0,41.4853,41.5348,41.4606,41.5348,9900.0
2014-06-02 09:55:00,50.34,50.38,50.32,50.34,10400.0,41.5431,41.5761,41.5266,41.5431,10400.0
2014-06-02 10:00:00,50.33,50.33,50.13,50.15,34400.0,41.5348,41.5348,41.3698,41.3863,34400.0
2014-06-02 10:05:00,50.15,50.17,50.12,50.14,15000.0,41.3863,41.4028,41.3615,41.3781,15000.0
2014-06-02 10:10:00,50.12,50.29,50.11,50.27,25600.0,41.3615,41.5018,41.3533,41.4853,25600.0
2014-06-02 10:15:00,50.28,50.36,50.27,50.34,20800.0,41.4936,41.5596,41.4853,41.5431,20800.0
2014-06-02 10:20:00,50.35,50.38,50.33,50.37,19000.0,41.5514,41.5761,41.5348,41.5679,19000.0
2014-06-02 10:25:00,50.37,50.4,50.34,50.39,24000.0,41.5679,41.5926,41.5431,41.5844,24000.0
2014-06-02 10:30:00,50.39,50.4,50.36,50.37,15800.0,41.5844,41.5926,41.5596,41.5679,15800.0
2014-06-02 10:35:00,50.37,50.45,50.37,50.44,7900.0,41.5679,41.6339,41.5679,41.6256,7900.0
2014-06-02 10:40:00,50.43,50.43,50.39,50.41,19700.0,41.6174,41.6174,41.5844,41.6009,19700.0
2014-06-02 10:45:00,50.4,50.45,50.4,50.43,71900.0,41.5926,41.6339,41.5926,41.6174,71900.0
2014-06-02 10:50:00,50.43,50.44,50.37,50.39,78700.0,41.6174,41.6256,41.5679,41.5844,78700.0
2014-06-02 10:55:00,50.39,50.46,50.38,50.46,36700.0,41.5844,41.6421,41.5761,41.6421,36700.0
2014-06-02 11:00:00,50.46,50.49,50.43,50.49,51000.0,41.6421,41.6669,41.6174,41.6669,51000.0
2014-06-02 11:05:00,50.48,50.53,50.48,50.53,27300.0,41.6586,41.6999,41.6586,41.6999,27300.0
2014-06-02 11:10:00,50.54,50.57,50.5,50.5,23800.0,41.7082,41.7329,41.6751,41.6751,23800.0
2014-06-02 11:15:00,50.5,50.52,50.48,50.51,14600.0,41.6751,41.6916,41.6586,41.6834,14600.0
2014-06-02 11:20:00,50.52,50.53,50.51,50.51,18600.0,41.6916,41.6999,41.6834,41.6834,18600.0
2014-06-02 11:25:00,50.51,50.59,50.5,50.58,25700.0,41.6834,41.7494,41.6751,41.7412,25700.0
2014-06-02 11:30:00,50.58,50.59,50.53,50.58,26400.0,41.7412,41.7494,41.6999,41.7412,26400.0
2014-06-02 11:35:00,50.58,50.59,50.56,50.56,8900.0,41.7412,41.7494,41.7247,41.7247,8900.0
2014-06-02 11:40:00,50.56,50.57,50.56,50.57,1100.0,41.7247,41.7329,41.7247,41.7329,1100.0
2014-06-02 11:45:00,50.56,50.57,50.55,50.57,11400.0,41.7247,41.7329,41.7164,41.7329,11400.0
2014-06-02 11:50:00,50.57,50.63,50.57,50.61,39000.0,41.7329,41.7824,41.7329,41.7659,39000.0
2014-06-02 11:55:00,50.61,50.61,50.56,50.56,19500.0,41.7659,41.7659,41.7247,41.7247,19500.0
2014-06-02 12:00:00,50.57,50.57,50.53,50.57,15400.0,41.7329,41.7329,41.6999,41.7329,15400.0
2014-06-02 12:05:00,50.57,50.58,50.53,50.53,39500.0,41.7329,41.7412,41.6999,41.6999,39500.0
2014-06-02 12:10:00,50.54,50.55,50.52,50.52,15800.0,41.7082,41.7164,41.6916,41.6916,15800.0
2014-06-02 12:15:00,50.52,50.52,50.5,50.52,10800.0,41.6916,41.6916,41.6751,41.6916,10800.0
2014-06-02 12:20:00,50.52,50.54,50.51,50.54,13100.0,41.6916,41.7082,41.6834,41.7082,13100.0
2014-06-02 12:25:00,50.54,50.54,50.52,50.54,8900.0,41.7082,41.7082,41.6916,41.7082,8900.0
2014-06-02 12:30:00,50.54,50.56,50.54,50.55,7300.0,41.7082,41.7247,41.7082,41.7164,7300.0
2014-06-02 12:35:00,50.55,50.56,50.54,50.54,10700.0,41.7164,41.7247,41.7082,41.7082,10700.0
2014-06-02 12:40:00,50.55,50.55,50.54,50.55,7100.0,41.7164,41.7164,41.7082,41.7164,7100.0
2014-06-02 12:45:00,50.55,50.55,50.54,50.54,9700.0,41.7164,41.7164,41.7082,41.7082,9700.0
2014-06-02 12:50:00,50.55,50.55,50.53,50.53,10400.0,41.7164,41.7164,41.6999,41.6999,10400.0
2014-06-02 12:55:00,50.54,50.54,50.53,50.53,7100.0,41.7082,41.7082,41.6999,41.6999,7100.0
2014-06-02 13:00:00,50.54,50.54,50.53,50.54,10500.0,41.7082,41.7082,41.6999,41.7082,10500.0
2014-06-02 13:05:00,50.53,50.54,50.52,50.52,7700.0,41.6999,41.7082,41.6916,41.6916,7700.0
2014-06-02 13:10:00,50.53,50.53,50.51,50.52,7000.0,41.6999,41.6999,41.6834,41.6916,7000.0
2014-06-02 13:15:00,50.52,50.54,50.51,50.54,22100.0,41.6916,41.7082,41.6834,41.7082,22100.0
2014-06-02 13:20:00,50.54,50.54,50.52,50.52,7400.0,41.7082,41.7082,41.6916,41.6916,7400.0
2014-06-02 13:25:00,50.53,50.57,50.52,50.57,12900.0,41.6999,41.7329,41.6916,41.7329,12900.0
2014-06-02 13:30:00,50.57,50.57,50.55,50.57,41100.0,41.7329,41.7329,41.7164,41.7329,41100.0
2014-06-02 13:35:00,50.57,50.6,50.57,50.6,62500.0,41.7329,41.7577,41.7329,41.7577,62500.0
2014-06-02 13:40:00,50.6,50.6,50.59,50.59,9800.0,41.7577,41.7577,41.7494,41.7494,9800.0
2014-06-02 13:45:00,50.58,50.58,50.57,50.58,5100.0,41.7412,41.7412,41.7329,41.7412,5100.0
2014-06-02 13:50:00,50.58,50.59,50.56,50.57,10700.0,41.7412,41.7494,41.7247,41.7329,10700.0
2014-06-02 13:55:00,50.57,50.58,50.56,50.57,8200.0,41.7329,41.7412,41.7247,41.7329,8200.0
2014-06-02 14:00:00,50.57,50.6,50.57,50.6,16300.0,41.7329,41.7577,41.7329,41.7577,16300.0
2014-06-02 14:05:00,50.6,50.62,50.59,50.6,23000.0,41.7577,41.7742,41.7494,41.7577,23000.0
2014-06-02 14:10:00,50.61,50.63,50.57,50.6,22000.0,41.7659,41.7824,41.7329,41.7577,22000.0
2014-06-02 14:15:00,50.61,50.63,50.58,50.63,13200.0,41.7659,41.7824,41.7412,41.7824,13200.0
2014-06-02 14:20:00,50.63,50.64,50.62,50.64,8600.0,41.7824,41.7907,41.7742,41.7907,8600.0
2014-06-02 14:25:00,50.64,50.64,50.6,50.6,17800.0,41.7907,41.7907,41.7577,41.7577,17800.0
2014-06-02 14:30:00,50.61,50.62,50.59,50.59,15000.0,41.7659,41.7742,41.7494,41.7494,15000.0
2014-06-02 14:35:00,50.6,50.6,50.59,50.59,4800.0,41.7577,41.7577,41.7494,41.7494,4800.0
2014-06-02 14:40:00,50.6,50.6,50.59,50.59,50100.0,41.7577,41.7577,41.7494,41.7494,50100.0
2014-06-02 14:45:00,50.6,50.6,50.59,50.6,8400.0,41.7577,41.7577,41.7494,41.7577,8400.0
2014-06-02 14:50:00,50.6,50.6,50.58,50.58,10900.0,41.7577,41.7577,41.7412,41.7412,10900.0
2014-06-02 14:55:00,50.58,50.6,50.58,50.59,9300.0,41.7412,41.7577,41.7412,41.7494,9300.0
2014-06-02 15:00:00,50.59,50.59,50.56,50.56,9300.0,41.7494,41.7494,41.7247,41.7247,9300.0
2014-06-02 15:05:00,50.56,50.57,50.55,50.56,22100.0,41.7247,41.7329,41.7164,41.7247,22100.0
2014-06-02 15:10:00,50.57,50.57,50.5,50.5,19600.0,41.7329,41.7329,41.6751,41.6751,19600.0
2014-06-02 15:15:00,50.51,50.51,50.5,50.5,51200.0,41.6834,41.6834,41.6751,41.6751,51200.0
2014-06-02 15:20:00,50.51,50.51,50.5,50.51,8800.0,41.6834,41.6834,41.6751,41.6834,8800.0
2014-06-02 15:25:00,50.51,50.54,50.5,50.54,833000.0,41.6834,41.7082,41.6751,41.7082,833000.0
2014-06-02 15:30:00,50.53,50.55,50.53,50.53,53400.0,41.6999,41.7164,41.6999,41.6999,53400.0
2014-06-02 15:35:00,50.54,50.54,50.52,50.52,21100.0,41.7082,41.7082,41.6916,41.6916,21100.0
2014-06-02 15:40:00,50.53,50.53,50.51,50.52,18200.0,41.6999,41.6999,41.6834,41.6916,18200.0
2014-06-02 15:45:00,50.53,50.53,50.5,50.5,59600.0,41.6999,41.6999,41.6751,41.6751,59600.0
2014-06-02 15:50:00,50.51,50.51,50.49,50.5,70400.0,41.6834,41.6834,41.6669,41.6751,70400.0
2014-06-02 15:55:00,50.5,50.51,50.49,50.5,193500.0,41.6751,41.6834,41.6669,41.6751,193500.0
2014-06-03 09:30:00,50.22,50.37,50.21,50.3,64300.0,41.4441,41.5679,41.4358,41.5101,64300.0
2014-06-03 09:35:00,50.3,50.42,50.3,50.4,60500.0,41.5101,41.6091,41.5101,41.5926,60500.0
2014-06-03 09:40:00,50.39,50.43,50.36,50.43,27000.0,41.5844,41.6174,41.5596,41.6174,27000.0
2014-06-03 09:45:00,50.42,50.54,50.42,50.54,49300.0,41.6091,41.7082,41.6091,41.7082,49300.0
2014-06-03 09:50:00,50.54,50.58,50.53,50.58,23100.0,41.7082,41.7412,41.6999,41.7412,23100.0
2014-06-03 09:55:00,50.57,50.64,50.57,50.62,21700.0,41.7329,41.7907,41.7329,41.7742,21700.0
2014-06-03 10:00:00,50.63,50.66,50.61,50.64,36500.0,41.7824,41.8072,41.7659,41.7907,36500.0
2014-06-03 10:05:00,50.64,50.64,50.5,50.5,23900.0,41.7907,41.7907,41.6751,41.6751,23900.0
2014-06-03 10:10:00,50.5,50.5,50.44,50.46,15600.0,41.6751,41.6751,41.6256,41.6421,15600.0
2014-06-03 10:15:00,50.46,50.46,50.39,50.42,11800.0,41.6421,41.6421,41.5844,41.6091,11800.0
2014-06-03 10:20:00,50.42,50.44,50.41,50.42,7400.0,41.6091,41.6256,41.6009,41.6091,7400.0
2014-06-03 10:25:00,50.43,50.43,50.37,50.39,11100.0,41.6174,41.6174,41.5679,41.5844,11100.0
2014-06-03 10:30:00,50.4,50.42,50.37,50.37,9800.0,41.5926,41.6091,41.5679,41.5679,9800.0
2014-06-03 10:35:00,50.37,50.46,50.36,50.46,19600.0,41.5679,41.6421,41.5596,41.6421,19600.0
2014-06-03 10:40:00,50.46,50.47,50.4,50.41,14000.0,41.6421,41.6504,41.5926,41.6009,14000.0
2014-06-03 10:45:00,50.4,50.41,50.35,50.35,13400.0,41.5926,41.6009,41.5514,41.5514,13400.0
2014-06-03 10:50:00,50.36,50.39,50.35,50.39,60300.0,41.5596,41.5844,41.5514,41.5844,60300.0
2014-06-03 10:55:00,50.39,50.42,50.39,50.42,71000.0,41.5844,41.6091,41.5844,41.6091,71000.0
2014-06-03 11:00:00,50.42,50.45,50.42,50.45,9200.0,41.6091,41.6339,41.6091,41.6339,9200.0
2014-06-03 11:05:00,50.45,50.48,50.44,50.46,12300.0,41.6339,41.6586,41.6256,41.6421,12300.0
2014-06-03 11:10:00,50.45,50.46,50.44,50.44,32400.0,41.6339,41.6421,41.6256,41.6256,32400.0
2014-06-03 11:15:00,50.44,50.45,50.41,50.43,15700.0,41.6256,41.6339,41.6009,41.6174,15700.0
2014-06-03 11:20:00,50.43,50.45,50.42,50.44,7500.0,41.6174,41.6339,41.6091,41.6256,7500.0
2014-06-03 11:25:00,50.45,50.47,50.44,50.47,34000.0,41.6339,41.6504,41.6256,41.6504,34000.0
2014-06-03 11:30:00,50.47,50.48,50.45,50.48,25200.0,41.6504,41.6586,41.6339,41.6586,25200.0
2014-06-03 11:35:00,50.48,50.51,50.47,50.5,31800.0,41.6586,41.6834,41.6504,41.6751,31800.0
2014-06-03 11:40:00,50.51,50.51,50.41,50.42,19600.0,41.6834,41.6834,41.6009,41.6091,19600.0
2014-06-03 11:45:00,50.43,50.47,50.43,50.47,6300.0,41.6174,41.6504,41.6174,41.6504,6300.0
2014-06-03 11:50:00,50.47,50.49,50.47,50.47,13200.0,41.6504,41.6669,41.6504,41.6504,13200.0
2014-06-03 11:55:00,50.47,50.49,50.47,50.48,23600.0,41.6504,41.6669,41.6504,41.6586,23600.0
2014-06-03 12:00:00,50.49,50.52,50.48,50.52,9000.0,41.6669,41.6916,41.6586,41.6916,9000.0
2014-06-03 12:05:00,50.51,50.53,50.51,50.52,16700.0,41.6834,41.6999,41.6834,41.6916,16700.0
2014-06-03 12:10:00,50.51,50.56,50.51,50.56,12700.0,41.6834,41.7247,41.6834,41.7247,12700.0
2014-06-03 12:15:00,50.55,50.55,50.54,50.54,127900.0,41.7164,41.7164,41.7082,41.7082,127900.0
2014-06-03 12:20:00,50.55,50.55,50.51,50.51,17400.0,41.7164,41.7164,41.6834,41.6834,17400.0
2014-06-03 12:25:00,50.51,50.51,50.47,50.48,7600.0,41.6834,41.6834,41.6504,41.6586,7600.0
2014-06-03 12:30:00,50.48,50.48,50.47,50.47,2400.0,41.6586,41.6586,41.6504,41.6504,2400.0
2014-06-03 12:35:00,50.48,50.48,50.44,50.44,11700.0,41.6586,41.6586,41.6256,41.6256,11700.0
2014-06-03 12:40:00,50.44,50.45,50.43,50.44,4500.0,41.6256,41.6339,41.6174,41.6256,4500.0
2014-06-03 12:45:00,50.45,50.47,50.45,50.47,4900.0,41.6339,41.6504,41.6339,41.6504,4900.0
2014-06-03 12:50:00,50.47,50.48,50.46,50.47,10300.0,41.6504,41.6586,41.6421,41.6504,10300.0
2014-06-03 12:55:00,50.47,50.48,50.47,50.48,2800.0,41.6504,41.6586,41.6504,41.6586,2800.0
2014-06-03 13:00:00,50.48,50.48,50.46,50.47,8700.0,41.6586,41.6586,41.6421,41.6504,8700.0
2014-06-03 13:05:00,50.46,50.48,50.46,50.48,8700.0,41.6421,41.6586,41.6421,41.6586,8700.0
2014-06-03 13:10:00,50.47,50.48,50.46,50.46,8000.0,41.6504,41.6586,41.6421,41.6421,8000.0
2014-06-03 13:15:00,50.46,50.47,50.45,50.45,10800.0,41.6421,41.6504,41.6339,41.6339,10800.0
2014-06-03 13:20:00,50.46,50.46,50.45,50.45,2700.0,41.6421,41.6421,41.6339,41.6339,2700.0
2014-06-03 13:25:00,50.46,50.48,50.45,50.47,7000.0,41.6421,41.6586,41.6339,41.6504,7000.0
2014-06-03 13:30:00,50.47,50.51,50.47,50.5,9400.0,41.6504,41.6834,41.6504,41.6751,9400.0
2014-06-03 13:35:00,50.51,50.52,50.5,50.52,10600.0,41.6834,41.6916,41.6751,41.6916,10600.0
2014-06-03 13:40:00,50.52,50.52,50.5,50.5,12400.0,41.6916,41.6916,41.6751,41.6751,12400.0
2014-06-03 13:45:00,50.51,50.52,50.5,50.51,14700.0,41.6834,41.6916,41.6751,41.6834,14700.0
2014-06-03 13:50:00,50.51,50.52,50.51,50.51,7800.0,41.6834,41.6916,41.6834,41.6834,7800.0
2014-06-03 13:55:00,50.51,50.52,50.51,50.52,3900.0,41.6834,41.6916,41.6834,41.6916,3900.0
2014-06-03 14:00:00,50.52,50.53,50.51,50.52,13100.0,41.6916,41.6999,41.6834,41.6916,13100.0
2014-06-03 14:05:00,50.52,50.52,50.51,50.52,3200.0,41.6916,41.6916,41.6834,41.6916,3200.0
2014-06-03 14:10:00,50.51,50.52,50.51,50.51,8900.0,41.6834,41.6916,41.6834,41.6834,8900.0
2014-06-03 14:15:00,50.52,50.54,50.51,50.54,7800.0,41.6916,41.7082,41.6834,41.7082,7800.0
2014-06-03 14:20:00,50.54,50.55,50.53,50.54,8000.0,41.7082,41.7164,41.6999,41.7082,8000.0
2014-06-03 14:25:00,50.54,50.57,50.53,50.56,13900.0,41.7082,41.7329,41.6999,41.7247,13900.0
2014-06-03 14:30:00,50.56,50.57,50.51,50.51,48800.0,41.7247,41.7329,41.6834,41.6834,48800.0
2014-06-03 14:35:00,50.51,50.52,50.51,50.51,9600.0,41.6834,41.6916,41.6834,41.6834,9600.0
2014-06-03 14:40:00,50.52,50.53,50.51,50.53,59600.0,41.6916,41.6999,41.6834,41.6999,59600.0
2014-06-03 14:45:00,50.53,50.53,50.52,50.53,9000.0,41.6999,41.6999,41.6916,41.6999,9000.0
2014-06-03 14:50:00,50.53,50.56,50.52,50.55,15600.0,41.6999,41.7247,41.6916,41.7164,15600.0
2014-06-03 14:55:00,50.55,50.55,50.54,50.54,7800.0,41.7164,41.7164,41.7082,41.7082,7800.0
2014-06-03 15:00:00,50.55,50.55,50.49,50.5,20900.0,41.7164,41.7164,41.6669,41.6751,20900.0
2014-06-03 15:05:00,50.51,50.51,50.5,50.51,11300.0,41.6834,41.6834,41.6751,41.6834,11300.0
2014-06-03 15:10:00,50.51,50.51,50.5,50.51,12400.0,41.6834,41.6834,41.6751,41.6834,12400.0
2014-06-03 15:15:00,50.51,50.53,50.5,50.53,15900.0,41.6834,41.6999,41.6751,41.6999,15900.0
2014-06-03 15:20:00,50.53,50.53,50.52,50.52,11800.0,41.6999,41.6999,41.6916,41.6916,11800.0
2014-06-03 15:25:00,50.52,50.56,50.52,50.55,20900.0,41.6916,41.7247,41.6916,41.7164,20900.0
2014-06-03 15:30:00,50.56,50.56,50.52,50.53,16200.0,41.7247,41.7247,41.6916,41.6999,16200.0
2014-06-03 15:35:00,50.52,50.55,50.52,50.53,28700.0,41.6916,41.7164,41.6916,41.6999,28700.0
2014-06-03 15:40:00,50.53,50.55,50.53,50.54,17800.0,41.6999,41.7164,41.6999,41.7082,17800.0
2014-06-03 15:45:00,50.54,50.55,50.51,50.51,41500.0,41.7082,41.7164,41.6834,41.6834,41500.0
2014-06-03 15:50:00,50.51,50.52,50.5,50.51,30600.0,41.6834,41.6916,41.6751,41.6834,30600.0
2014-06-03 15:55:00,50.51,50.51,50.47,50.48,99400.0,41.6834,41.6834,41.6504,41.6586,99400.0
2014-06-04 09:30:00,50.38,50.38,50.3,50.33,83600.0,41.5761,41.5761,41.5101,41.5348,83600.0
2014-06-04 09:35:00,50.35,50.5,50.33,50.48,114200.0,41.5514,41.6751,41.5348,41.6586,114200.0
2014-06-04 09:40:00,50.5,50.6,50.42,50.59,79500.0,41.6751,41.7577,41.6091,41.7494,79500.0
2014-06-04 09:45:00,50.59,50.59,50.48,50.48,45200.0,41.7494,41.7494,41.6586,41.6586,45200.0
2014-06-04 09:50:00,50.48,50.52,50.46,50.5,21800.0,41.6586,41.6916,41.6421,41.6751,21800.0
2014-06-04 09:55:00,50.51,50.55,50.46,50.46,23400.0,41.6834,41.7164,41.6421,41.6421,23400.0
2014-06-04 10:00:00,50.47,50.52,50.44,50.44,54800.0,41.6504,41.6916,41.6256,41.6256,54800.0
2014-06-04 10:05:00,50.45,50.45,50.37,50.38,70600.0,41.6339,41.6339,41.5679,41.5761,70600.0
2014-06-04 10:10:00,50.38,50.4,50.36,50.4,20100.0,41.5761,41.5926,41.5596,41.5926,20100.0
2014-06-04 10:15:00,50.4,50.45,50.4,50.42,32100.0,41.5926,41.6339,41.5926,41.6091,32100.0
2014-06-04 10:20:00,50.41,50.43,50.37,50.38,11000.0,41.6009,41.6174,41.5679,41.5761,11000.0
2014-06-04 10:25:00,50.38,50.41,50.37,50.39,45800.0,41.5761,41.6009,41.5679,41.5844,45800.0
2014-06-04 10:30:00,50.38,50.41,50.38,50.39,12900.0,41.5761,41.6009,41.5761,41.5844,12900.0
2014-06-04 10:35:00,50.4,50.45,50.39,50.45,19500.0,41.5926,41.6339,41.5844,41.6339,19500.0
2014-06-04 10:40:00,50.44,50.45,50.43,50.44,39600.0,41.6256,41.6339,41.6174,41.6256,39600.0
2014-06-04 10:45:00,50.44,50.45,50.43,50.45,8000.0,41.6256,41.6339,41.6174,41.6339,8000.0
2014-06-04 10:50:00,50.45,50.45,50.44,50.45,81000.0,41.6339,41.6339,41.6256,41.6339,81000.0
2014-06-04 10:55:00,50.45,50.52,50.44,50.51,58400.0,41.6339,41.6916,41.6256,41.6834,58400.0
2014-06-04 11:00:00,50.52,50.58,50.52,50.58,28200.0,41.6916,41.7412,41.6916,41.7412,28200.0
2014-06-04 11:05:00,50.58,50.58,50.49,50.5,148100.0,41.7412,41.7412,41.6669,41.6751,148100.0
2014-06-04 11:10:00,50.51,50.52,50.49,50.52,13500.0,41.6834,41.6916,41.6669,41.6916,13500.0
2014-06-04 11:15:00,50.51,50.54,50.49,50.5,14600.0,41.6834,41.7082,41.6669,41.6751,14600.0
2014-06-04 11:20:00,50.5,50.55,50.49,50.51,16000.0,41.6751,41.7164,41.6669,41.6834,16000.0
2014-06-04 11:25:00,50.51,50.53,50.49,50.53,213100.0,41.6834,41.6999,41.6669,41.6999,213100.0
2014-06-04 11:30:00,50.54,50.6,50.53,50.59,20800.0,41.7082,41.7577,41.6999,41.7494,20800.0
2014-06-04 11:35:00,50.59,50.63,50.59,50.59,34100.0,41.7494,41.7824,41.7494,41.7494,34100.0
2014-06-04 11:40:00,50.6,50.61,50.6,50.6,5700.0,41.7577,41.7659,41.7577,41.7577,5700.0
2014-06-04 11:45:00,50.61,50.65,50.59,50.6,37300.0,41.7659,41.7989,41.7494,41.7577,37300.0
2014-06-04 11:50:00,50.61,50.69,50.6,50.69,106700.0,41.7659,41.8319,41.7577,41.8319,106700.0
2014-06-04 11:55:00,50.69,50.74,50.68,50.73,25800.0,41.8319,41.8732,41.8237,41.8649,25800.0
2014-06-04 12:00:00,50.73,50.74,50.71,50.71,18400.0,41.8649,41.8732,41.8484,41.8484,18400.0
2014-06-04 12:05:00,50.72,50.72,50.69,50.69,14400.0,41.8567,41.8567,41.8319,41.8319,14400.0
2014-06-04 12:10:00,50.7,50.72,50.66,50.67,35000.0,41.8402,41.8567,41.8072,41.8154,35000.0
2014-06-04 12:15:00,50.68,50.68,50.66,50.66,3700.0,41.8237,41.8237,41.8072,41.8072,3700.0
2014-06-04 12:20:00,50.66,50.68,50.66,50.66,7800.0,41.8072,41.8237,41.8072,41.8072,7800.0
2014-06-04 12:25:00,50.66,50.68,50.66,50.67,3900.0,41.8072,41.8237,41.8072,41.8154,3900.0
2014-06-04 12:30:00,50.67,50.68,50.64,50.64,15500.0,41.8154,41.8237,41.7907,41.7907,15500.0
2014-06-04 12:35:00,50.64,50.65,50.62,50.63,7600.0,41.7907,41.7989,41.7742,41.7824,7600.0
2014-06-04 12:40:00,50.63,50.64,50.63,50.64,15600.0,41.7824,41.7907,41.7824,41.7907,15600.0
2014-06-04 12:45:00,50.63,50.64,50.63,50.63,7600.0,41.7824,41.7907,41.7824,41.7824,7600.0
2014-06-04 12:50:00,50.63,50.64,50.62,50.62,14200.0,41.7824,41.7907,41.7742,41.7742,14200.0
2014-06-04 12:55:00,50.62,50.64,50.62,50.62,34300.0,41.7742,41.7907,41.7742,41.7742,34300.0
2014-06-04 13:00:00,50.63,50.63,50.61,50.63,8800.0,41.7824,41.7824,41.7659,41.7824,8800.0
2014-06-04 13:05:00,50.63,50.65,50.62,50.64,13400.0,41.7824,41.7989,41.7742,41.7907,13400.0
2014-06-04 13:10:00,50.64,50.65,50.63,50.63,5000.0,41.7907,41.7989,41.7824,41.7824,5000.0
2014-06-04 13:15:00,50.63,50.67,50.63,50.66,18300.0,41.7824,41.8154,41.7824,41.8072,18300.0
2014-06-04 13:20:00,50.66,50.67,50.66,50.66,9700.0,41.8072,41.8154,41.8072,41.8072,9700.0
2014-06-04 13:25:00,50.66,50.7,50.66,50.7,32100.0,41.8072,41.8402,41.8072,41.8402,32100.0
2014-06-04 13:30:00,50.69,50.71,50.67,50.71,38800.0,41.8319,41.8484,41.8154,41.8484,38800.0
2014-06-04 13:35:00,50.71,50.71,50.69,50.7,6600.0,41.8484,41.8484,41.8319,41.8402,6600.0
2014-06-04 13:40:00,50.7,50.7,50.67,50.67,23300.0,41.8402,41.8402,41.8154,41.8154,23300.0
2014-06-04 13:45:00,50.68,50.69,50.67,50.69,4100.0,41.8237,41.8319,41.8154,41.8319,4100.0
2014-06-04 13:50:00,50.69,50.73,50.68,50.73,9100.0,41.8319,41.8649,41.8237,41.8649,9100.0
2014-06-04 13:55:00,50.72,50.73,50.68,50.68,12800.0,41.8567,41.8649,41.8237,41.8237,12800.0
2014-06-04 14:00:00,50.68,50.7,50.68,50.68,11200.0,41.8237,41.8402,41.8237,41.8237,11200.0
2014-06-04 14:05:00,50.68,50.68,50.66,50.66,8300.0,41.8237,41.8237,41.8072,41.8072,8300.0
2014-06-04 14:10:00,50.67,50.68,50.66,50.67,17400.0,41.8154,41.8237,41.8072,41.8154,17400.0
2014-06-04 14:15:00,50.66,50.67,50.66,50.66,4100.0,41.8072,41.8154,41.8072,41.8072,4100.0
2014-06-04 14:20:00,50.66,50.67,50.59,50.59,12700.0,41.8072,41.8154,41.7494,41.7494,12700.0
2014-06-04 14:25:00,50.6,50.63,50.6,50.62,7500.0,41.7577,41.7824,41.7577,41.7742,7500.0
2014-06-04 14:30:00,50.61,50.62,50.59,50.61,7400.0,41.7659,41.7742,41.7494,41.7659,7400.0
2014-06-04 14:35:00,50.61,50.63,50.61,50.63,2300.0,41.7659,41.7824,41.7659,41.7824,2300.0
2014-06-04 14:40:00,50.64,50.64,50.61,50.61,8500.0,41.7907,41.7907,41.7659,41.7659,8500.0
2014-06-04 14:45:00,50.62,50.62,50.57,50.58,8700.0,41.7742,41.7742,41.7329,41.7412,8700.0
2014-06-04 14:50:00,50.59,50.6,50.57,50.57,4200.0,41.7494,41.7577,41.7329,41.7329,4200.0
2014-06-04 14:55:00,50.57,50.58,50.56,50.57,8400.0,41.7329,41.7412,41.7247,41.7329,8400.0
2014-06-04 15:00:00,50.58,50.59,50.57,50.59,14100.0,41.7412,41.7494,41.7329,41.7494,14100.0
2014-06-04 15:05:00,50.58,50.62,50.57,50.61,15700.0,41.7412,41.7742,41.7329,41.7659,15700.0
2014-06-04 15:10:00,50.61,50.68,50.61,50.67,28100.0,41.7659,41.8237,41.7659,41.8154,28100.0
2014-06-04 15:15:00,50.67,50.7,50.66,50.69,12100.0,41.8154,41.8402,41.8072,41.8319,12100.0
2014-06-04 15:20:00,50.69,50.69,50.67,50.69,32400.0,41.8319,41.8319,41.8154,41.8319,32400.0
2014-06-04 15:25:00,50.69,50.7,50.67,50.69,39000.0,41.8319,41.8402,41.8154,41.8319,39000.0
2014-06-04 15:30:00,50.69,50.73,50.69,50.73,32600.0,41.8319,41.8649,41.8319,41.8649,32600.0
2014-06-04 15:35:00,50.73,50.74,50.72,50.73,43400.0,41.8649,41.8732,41.8567,41.8649,43400.0
2014-06-04 15:40:00,50.73,50.75,50.73,50.73,41900.0,41.8649,41.8815,41.8649,41.8649,41900.0
2014-06-04 15:45:00,50.74,50.76,50.73,50.73,60000.0,41.8732,41.8897,41.8649,41.8649,60000.0
2014-06-04 15:50:00,50.74,50.77,50.74,50.77,68700.0,41.8732,41.898,41.8732,41.898,68700.0
2014-06-04 15:55:00,50.77,50.83,50.76,50.8,262600.0,41.898,41.9475,41.8897,41.9227,262600.0
2014-06-05 09:30:00,50.85,50.85,50.72,50.74,25700.0,41.964,41.964,41.8567,41.8732,25700.0
2014-06-05 09:35:00,50.73,50.75,50.57,50.6,37700.0,41.8649,41.8815,41.7329,41.7577,37700.0
2014-06-05 09:40:00,50.59,50.64,50.55,50.6,26200.0,41.7494,41.7907,41.7164,41.7577,26200.0
2014-06-05 09:45:00,50.59,50.62,50.54,50.59,45200.0,41.7494,41.7742,41.7082,41.7494,45200.0
2014-06-05 09:50:00,50.59,50.61,50.53,50.53,31300.0,41.7494,41.7659,41.6999,41.6999,31300.0
2014-06-05 09:55:00,50.52,50.57,50.5,50.55,13800.0,41.6916,41.7329,41.6751,41.7164,13800.0
2014-06-05 10:00:00,50.55,50.6,50.52,50.55,31100.0,41.7164,41.7577,41.6916,41.7164,31100.0
2014-06-05 10:05:00,50.53,50.55,50.47,50.47,17100.0,41.6999,41.7164,41.6504,41.6504,17100.0
2014-06-05 10:10:00,50.47,50.5,50.45,50.49,25300.0,41.6504,41.6751,41.6339,41.6669,25300.0
2014-06-05 10:15:00,50.49,50.52,50.46,50.51,40000.0,41.6669,41.6916,41.6421,41.6834,40000.0
2014-06-05 10:20:00,50.5,50.58,50.5,50.55,9800.0,41.6751,41.7412,41.6751,41.7164,9800.0
2014-06-05 10:25:00,50.55,50.6,50.54,50.6,34600.0,41.7164,41.7577,41.7082,41.7577,34600.0
2014-06-05 10:30:00,50.6,50.6,50.57,50.57,9200.0,41.7577,41.7577,41.7329,41.7329,9200.0
2014-06-05 10:35:00,50.57,50.58,50.54,50.56,12200.0,41.7329,41.7412,41.7082,41.7247,12200.0
2014-06-05 10:40:00,50.57,50.6,50.57,50.59,21700.0,41.7329,41.7577,41.7329,41.7494,21700.0
2014-06-05 10:45:00,50.59,50.6,50.56,50.59,17500.0,41.7494,41.7577,41.7247,41.7494,17500.0
2014-06-05 10:50:00,50.58,50.6,50.58,50.6,29500.0,41.7412,41.7577,41.7412,41.7577,29500.0
2014-06-05 10:55:00,50.6,50.6,50.59,50.6,10700.0,41.7577,41.7577,41.7494,41.7577,10700.0
2014-06-05 11:00:00,50.6,50.64,50.59,50.64,39500.0,41.7577,41.7907,41.7494,41.7907,39500.0
2014-06-05 11:05:00,50.64,50.68,50.63,50.67,21800.0,41.7907,41.8237,41.7824,41.8154,21800.0
2014-06-05 11:10:00,50.67,50.7,50.66,50.69,18400.0,41.8154,41.8402,41.8072,41.8319,18400.0
2014-06-05 11:15:00,50.69,50.73,50.68,50.71,30900.0,41.8319,41.8649,41.8237,41.8484,30900.0
2014-06-05 11:20:00,50.71,50.72,50.69,50.71,18500.0,41.8484,41.8567,41.8319,41.8484,18500.0
2014-06-05 11:25:00,50.72,50.75,50.69,50.69,21100.0,41.8567,41.8815,41.8319,41.8319,21100.0
2014-06-05 11:30:00,50.7,50.74,50.69,50.73,19700.0,41.8402,41.8732,41.8319,41.8649,19700.0
2014-06-05 11:35:00,50.72,50.74,50.7,50.72,17500.0,41.8567,41.8732,41.8402,41.8567,17500.0
2014-06-05 11:40:00,50.72,50.72,50.7,50.7,18500.0,41.8567,41.8567,41.8402,41.8402,18500.0
2014-06-05 11:45:00,50.7,50.75,50.7,50.71,15100.0,41.8402,41.8815,41.8402,41.8484,15100.0
2014-06-05 11:50:00,50.72,50.72,50.7,50.7,28700.0,41.8567,41.8567,41.8402,41.8402,28700.0
2014-06-05 11:55:00,50.7,50.72,50.7,50.72,12600.0,41.8402,41.8567,41.8402,41.8567,12600.0
2014-06-05 12:00:00,50.73,50.76,50.72,50.76,17600.0,41.8649,41.8897,41.8567,41.8897,17600.0
2014-06-05 12:05:00,50.76,50.76,50.72,50.73,14800.0,41.8897,41.8897,41.8567,41.8649,14800.0
2014-06-05 12:10:00,50.72,50.74,50.69,50.71,16300.0,41.8567,41.8732,41.8319,41.8484,16300.0
2014-06-05 12:15:00,50.71,50.71,50.7,50.71,10500.0,41.8484,41.8484,41.8402,41.8484,10500.0
2014-06-05 12:20:00,50.71,50.74,50.7,50.72,12400.0,41.8484,41.8732,41.8402,41.8567,12400.0
2014-06-05 12:25:00,50.73,50.73,50.7,50.73,15800.0,41.8649,41.8649,41.8402,41.8649,15800.0
2014-06-05 12:30:00,50.73,50.78,50.72,50.74,16700.0,41.8649,41.9062,41.8567,41.8732,16700.0
2014-06-05 12:35:00,50.76,50.79,50.75,50.77,6700.0,41.8897,41.9145,41.8815,41.898,6700.0
2014-06-05 12:40:00,50.78,50.78,50.71,50.72,11900.0,41.9062,41.9062,41.8484,41.8567,11900.0
2014-06-05 12:45:00,50.73,50.73,50.68,50.7,12800.0,41.8649,41.8649,41.8237,41.8402,12800.0
2014-06-05 12:50:00,50.71,50.72,50.68,50.68,16800.0,41.8484,41.8567,41.8237,41.8237,16800.0
2014-06-05 12:55:00,50.68,50.68,50.66,50.66,8700.0,41.8237,41.8237,41.8072,41.8072,8700.0
2014-06-05 13:00:00,50.66,50.72,50.66,50.72,19300.0,41.8072,41.8567,41.8072,41.8567,19300.0
2014-06-05 13:05:00,50.71,50.74,50.71,50.74,3900.0,41.8484,41.8732,41.8484,41.8732,3900.0
2014-06-05 13:10:00,50.73,50.74,50.73,50.74,1800.0,41.8649,41.8732,41.8649,41.8732,1800.0
2014-06-05 13:15:00,50.74,50.75,50.71,50.75,24100.0,41.8732,41.8815,41.8484,41.8815,24100.0
2014-06-05 13:20:00,50.75,50.75,50.69,50.72,41100.0,41.8815,41.8815,41.8319,41.8567,41100.0
2014-06-05 13:25:00,50.71,50.73,50.7,50.73,6500.0,41.8484,41.8649,41.8402,41.8649,6500.0
2014-06-05 13:30:00,50.72,50.73,50.71,50.73,9200.0,41.8567,41.8649,41.8484,41.8649,9200.0
2014-06-05 13:35:00,50.73,50.76,50.73,50.75,7400.0,41.8649,41.8897,41.8649,41.8815,7400.0
2014-06-05 13:40:00,50.76,50.76,50.73,50.74,6500.0,41.8897,41.8897,41.8649,41.8732,6500.0
2014-06-05 13:45:00,50.74,50.74,50.71,50.73,7600.0,41.8732,41.8732,41.8484,41.8649,7600.0
2014-06-05 13:50:00,50.74,50.76,50.73,50.76,17400.0,41.8732,41.8897,41.8649,41.8897,17400.0
2014-06-05 13:55:00,50.76,50.79,50.75,50.78,5600.0,41.8897,41.9145,41.8815,41.9062,5600.0
2014-06-05 14:00:00,50.79,50.79,50.76,50.77,6700.0,41.9145,41.9145,41.8897,41.898,6700.0
2014-06-05 14:05:00,50.78,50.78,50.76,50.78,8400.0,41.9062,41.9062,41.8897,41.9062,8400.0
2014-06-05 14:10:00,50.78,50.78,50.76,50.76,6200.0,41.9062,41.9062,41.8897,41.8897,6200.0
2014-06-05 14:15:00,50.76,50.77,50.76,50.76,5600.0,41.8897,41.898,41.8897,41.8897,5600.0
2014-06-05 14:20:00,50.77,50.77,50.75,50.77,15300.0,41.898,41.898,41.8815,41.898,15300.0
2014-06-05 14:25:00,50.77,50.77,50.71,50.72,19700.0,41.898,41.898,41.8484,41.8567,19700.0
2014-06-05 14:30:00,50.73,50.77,50.72,50.76,10400.0,41.8649,41.898,41.8567,41.8897,10400.0
2014-06-05 14:35:00,50.76,50.77,50.72,50.74,12300.0,41.8897,41.898,41.8567,41.8732,12300.0
2014-06-05 14:40:00,50.75,50.78,50.75,50.77,16100.0,41.8815,41.9062,41.8815,41.898,16100.0
2014-06-05 14:45:00,50.76,50.77,50.75,50.76,10200.0,41.8897,41.898,41.8815,41.8897,10200.0
2014-06-05 14:50:00,50.76,50.76,50.72,50.72,8100.0,41.8897,41.8897,41.8567,41.8567,8100.0
2014-06-05 14:55:00,50.73,50.73,50.7,50.7,16000.0,41.8649,41.8649,41.8402,41.8402,16000.0
2014-06-05 15:00:00,50.71,50.75,50.7,50.73,20700.0,41.8484,41.8815,41.8402,41.8649,20700.0
2014-06-05 15:05:00,50.73,50.74,50.71,50.71,9700.0,41.8649,41.8732,41.8484,41.8484,9700.0
2014-06-05 15:10:00,50.72,50.72,50.7,50.71,9300.0,41.8567,41.8567,41.8402,41.8484,9300.0
2014-06-05 15:15:00,50.71,50.71,50.69,50.71,14700.0,41.8484,41.8484,41.8319,41.8484,14700.0
2014-06-05 15:20:00,50.71,50.72,50.68,50.68,17200.0,41.8484,41.8567,41.8237,41.8237,17200.0
2014-06-05 15:25:00,50.69,50.69,50.66,50.69,13200.0,41.8319,41.8319,41.8072,41.8319,13200.0
2014-06-05 15:30:00,50.69,50.69,50.67,50.69,19300.0,41.8319,41.8319,41.8154,41.8319,19300.0
2014-06-05 15:35:00,50.69,50.7,50.67,50.7,24500.0,41.8319,41.8402,41.8154,41.8402,24500.0
2014-06-05 15:40:00,50.7,50.72,50.7,50.72,30600.0,41.8402,41.8567,41.8402,41.8567,30600.0
2014-06-05 15:45:00,50.72,50.72,50.69,50.69,41900.0,41.8567,41.8567,41.8319,41.8319,41900.0
2014-06-05 15:50:00,50.69,50.71,50.67,50.7,55000.0,41.8319,41.8484,41.8154,41.8402,55000.0
2014-06-05 15:55:00,50.71,50.73,50.7,50.73,119900.0,41.8484,41.8649,41.8402,41.8649,119900.0
2014-06-06 09:30:00,50.78,50.83,50.69,50.81,27400.0,41.9062,41.9475,41.8319,41.931,27400.0
2014-06-06 09:35:00,50.81,50.86,50.76,50.78,27700.0,41.931,41.9722,41.8897,41.9062,27700.0
2014-06-06 09:40:00,50.78,50.79,50.74,50.75,34000.0,41.9062,41.9145,41.8732,41.8815,34000.0
2014-06-06 09:45:00,50.77,50.79,50.72,50.79,18200.0,41.898,41.9145,41.8567,41.9145,18200.0
2014-06-06 09:50:00,50.78,50.81,50.75,50.78,23200.0,41.9062,41.931,41.8815,41.9062,23200.0
2014-06-06 09:55:00,50.77,50.84,50.76,50.84,24000.0,41.898,41.9557,41.8897,41.9557,24000.0
2014-06-06 10:00:00,50.83,50.85,50.8,50.85,34400.0,41.9475,41.964,41.9227,41.964,34400.0
2014-06-06 10:05:00,50.85,50.9,50.82,50.9,31200.0,41.964,42.0052,41.9392,42.0052,31200.0
2014-06-06 10:10:00,50.9,50.91,50.85,50.87,42000.0,42.0052,42.0135,41.964,41.9805,42000.0
2014-06-06 10:15:00,50.88,50.98,50.88,50.96,20500.0,41.9887,42.0713,41.9887,42.0548,20500.0
2014-06-06 10:20:00,50.96,51.0,50.96,50.98,15400.0,42.0548,42.0878,42.0548,42.0713,15400.0
2014-06-06 10:25:00,50.99,51.01,50.98,51.0,34400.0,42.0795,42.096,42.0713,42.0878,34400.0
2014-06-06 10:30:00,51.02,51.06,51.0,51.05,10500.0,42.1043,42.1373,42.0878,42.129,10500.0
2014-06-06 10:35:00,51.05,51.08,51.03,51.03,15100.0,42.129,42.1538,42.1125,42.1125,15100.0
2014-06-06 10:40:00,51.03,51.04,51.01,51.03,10800.0,42.1125,42.1208,42.096,42.1125,10800.0
2014-06-06 10:45:00,51.04,51.07,51.04,51.05,4600.0,42.1208,42.1455,42.1208,42.129,4600.0
2014-06-06 10:50:00,51.05,51.08,51.04,51.07,8900.0,42.129,42.1538,42.1208,42.1455,8900.0
2014-06-06 10:55:00,51.07,51.08,51.07,51.08,12500.0,42.1455,42.1538,42.1455,42.1538,12500.0
2014-06-06 11:00:00,51.08,51.08,51.02,51.02,89800.0,42.1538,42.1538,42.1043,42.1043,89800.0
2014-06-06 11:05:00,51.02,51.02,50.98,50.99,37100.0,42.1043,42.1043,42.0713,42.0795,37100.0
2014-06-06 11:10:00,50.98,50.99,50.95,50.95,37000.0,42.0713,42.0795,42.0465,42.0465,37000.0
2014-06-06 11:15:00,50.96,50.96,50.93,50.93,79300.0,42.0548,42.0548,42.03,42.03,79300.0
2014-06-06 11:20:00,50.93,51.0,50.93,51.0,49200.0,42.03,42.0878,42.03,42.0878,49200.0
2014-06-06 11:25:00,51.0,51.02,50.99,51.0,15800.0,42.0878,42.1043,42.0795,42.0878,15800.0
2014-06-06 11:30:00,50.99,51.0,50.98,50.99,12400.0,42.0795,42.0878,42.0713,42.0795,12400.0
2014-06-06 11:35:00,50.99,50.99,50.97,50.97,20000.0,42.0795,42.0795,42.063,42.063,20000.0
2014-06-06 11:40:00,50.98,50.98,50.97,50.97,3400.0,42.0713,42.0713,42.063,42.063,3400.0
2014-06-06 11:45:00,50.97,50.98,50.97,50.97,1800.0,42.063,42.0713,42.063,42.063,1800.0
2014-06-06 11:50:00,50.97,50.98,50.94,50.94,32000.0,42.063,42.0713,42.0383,42.0383,32000.0
2014-06-06 11:55:00,50.95,50.95,50.9,50.9,13800.0,42.0465,42.0465,42.0052,42.0052,13800.0
2014-06-06 12:00:00,50.89,50.92,50.88,50.91,171400.0,41.997,42.0217,41.9887,42.0135,171400.0
2014-06-06 12:05:00,50.91,50.95,50.9,50.95,23600.0,42.0135,42.0465,42.0052,42.0465,23600.0
2014-06-06 12:10:00,50.95,50.95,50.94,50.95,9700.0,42.0465,42.0465,42.0383,42.0465,9700.0
2014-06-06 12:15:00,50.95,50.97,50.93,50.93,35200.0,42.0465,42.063,42.03,42.03,35200.0
2014-06-06 12:20:00,50.93,50.93,50.91,50.91,9700.0,42.03,42.03,42.0135,42.0135,9700.0
2014-06-06 12:25:00,50.91,50.93,50.91,50.91,11300.0,42.0135,42.03,42.0135,42.0135,11300.0
2014-06-06 12:30:00,50.92,50.92,50.91,50.91,7500.0,42.0217,42.0217,42.0135,42.0135,7500.0
2014-06-06 12:35:00,50.91,50.92,50.9,50.9,17800.0,42.0135,42.0217,42.0052,42.0052,17800.0
2014-06-06 12:40:00,50.9,50.92,50.88,50.92,11400.0,42.0052,42.0217,41.9887,42.0217,11400.0
2014-06-06 12:45:00,50.91,50.91,50.9,50.9,17100.0,42.0135,42.0135,42.0052,42.0052,17100.0
2014-06-06 12:50:00,50.9,50.9,50.89,50.89,2400.0,42.0052,42.0052,41.997,41.997,2400.0
2014-06-06 12:55:00,50.89,50.91,50.85,50.86,35900.0,41.997,42.0135,41.964,41.9722,35900.0
2014-06-06 13:00:00,50.85,50.87,50.85,50.85,36700.0,41.964,41.9805,41.964,41.964,36700.0
2014-06-06 13:05:00,50.85,50.88,50.85,50.88,5300.0,41.964,41.9887,41.964,41.9887,5300.0
2014-06-06 13:10:00,50.88,50.89,50.87,50.87,17600.0,41.9887,41.997,41.9805,41.9805,17600.0
2014-06-06 13:15:00,50.88,50.92,50.88,50.91,5800.0,41.9887,42.0217,41.9887,42.0135,5800.0
2014-06-06 13:20:00,50.92,50.95,50.91,50.95,3600.0,42.0217,42.0465,42.0135,42.0465,3600.0
2014-06-06 13:25:00,50.96,50.97,50.95,50.97,7700.0,42.0548,42.063,42.0465,42.063,7700.0
2014-06-06 13:30:00,50.97,50.98,50.94,50.96,31400.0,42.063,42.0713,42.0383,42.0548,31400.0
2014-06-06 13:35:00,50.96,50.96,50.92,50.93,21100.0,42.0548,42.0548,42.0217,42.03,21100.0
2014-06-06 13:40:00,50.92,50.93,50.92,50.92,4800.0,42.0217,42.03,42.0217,42.0217,4800.0
2014-06-06 13:45:00,50.92,50.94,50.92,50.93,15100.0,42.0217,42.0383,42.0217,42.03,15100.0
2014-06-06 13:50:00,50.93,50.94,50.9,50.91,18600.0,42.03,42.0383,42.0052,42.0135,18600.0
2014-06-06 13:55:00,50.92,50.93,50.91,50.93,11500.0,42.0217,42.03,42.0135,42.03,11500.0
2014-06-06 14:00:00,50.92,50.93,50.9,50.93,39500.0,42.0217,42.03,42.0052,42.03,39500.0
2014-06-06 14:05:00,50.93,50.94,50.91,50.94,59300.0,42.03,42.0383,42.0135,42.0383,59300.0
2014-06-06 14:10:00,50.94,50.99,50.94,50.99,9500.0,42.0383,42.0795,42.0383,42.0795,9500.0
2014-06-06 14:15:00,50.99,51.0,50.99,51.0,6200.0,42.0795,42.0878,42.0795,42.0878,6200.0
2014-06-06 14:20:00,51.0,51.02,51.0,51.02,11200.0,42.0878,42.1043,42.0878,42.1043,11200.0
2014-06-06 14:25:00,51.02,51.02,51.01,51.01,7400.0,42.1043,42.1043,42.096,42.096,7400.0
2014-06-06 14:30:00,51.02,51.02,51.0,51.02,26400.0,42.1043,42.1043,42.0878,42.1043,26400.0
2014-06-06 14:35:00,51.03,51.04,51.02,51.04,11200.0,42.1125,42.1208,42.1043,42.1208,11200.0
2014-06-06 14:40:00,51.04,51.04,51.02,51.04,13800.0,42.1208,42.1208,42.1043,42.1208,13800.0
2014-06-06 14:45:00,51.04,51.05,51.02,51.02,22900.0,42.1208,42.129,42.1043,42.1043,22900.0
2014-06-06 14:50:00,51.03,51.03,51.02,51.03,3600.0,42.1125,42.1125,42.1043,42.1125,3600.0
2014-06-06 14:55:00,51.03,51.05,51.02,51.04,16900.0,42.1125,42.129,42.1043,42.1208,16900.0
2014-06-06 15:00:00,51.03,51.04,51.02,51.03,5800.0,42.1125,42.1208,42.1043,42.1125,5800.0
2014-06-06 15:05:00,51.02,51.03,51.01,51.02,9900.0,42.1043,42.1125,42.096,42.1043,9900.0
2014-06-06 15:10:00,51.01,51.03,51.01,51.02,14300.0,42.096,42.1125,42.096,42.1043,14300.0
2014-06-06 15:15:00,51.02,51.05,51.02,51.05,10700.0,42.1043,42.129,42.1043,42.129,10700.0
2014-06-06 15:20:00,51.05,51.06,51.04,51.06,29200.0,42.129,42.1373,42.1208,42.1373,29200.0
2014-06-06 15:25:00,51.06,51.08,51.05,51.06,25200.0,42.1373,42.1538,42.129,42.1373,25200.0
2014-06-06 15:30:00,51.06,51.07,51.02,51.02,16100.0,42.1373,42.1455,42.1043,42.1043,16100.0
2014-06-06 15:35:00,51.02,51.03,51.02,51.02,17800.0,42.1043,42.1125,42.1043,42.1043,17800.0
2014-06-06 15:40:00,51.02,51.03,50.99,50.99,80200.0,42.1043,42.1125,42.0795,42.0795,80200.0
2014-06-06 15:45:00,51.0,51.03,50.99,51.02,84800.0,42.0878,42.1125,42.0795,42.1043,84800.0
2014-06-06 15:50:00,51.02,51.03,51.02,51.02,32100.0,42.1043,42.1125,42.1043,42.1043,32100.0
2014-06-06 15:55:00,51.02,51.06,51.02,51.05,132100.0,42.1043,42.1373,42.1043,42.129,132100.0
2014-06-09 09:30:00,51.0,51.07,50.98,50.98,38500.0,42.0878,42.1455,42.0713,42.0713,38500.0
2014-06-09 09:35:00,51.0,51.08,50.97,50.99,26400.0,42.0878,42.1538,42.063,42.0795,26400.0
2014-06-09 09:40:00,51.01,51.07,51.01,51.02,16500.0,42.096,42.1455,42.096,42.1043,16500.0
2014-06-09 09:45:00,51.02,51.1,51.0,51.09,22300.0,42.1043,42.1703,42.0878,42.162,22300.0
2014-06-09 09:50:00,51.09,51.14,51.09,51.12,14100.0,42.162,42.2033,42.162,42.1868,14100.0
2014-06-09 09:55:00,51.12,51.12,51.07,51.09,9200.0,42.1868,42.1868,42.1455,42.162,9200.0
2014-06-09 10:00:00,51.1,51.13,51.06,51.07,10900.0,42.1703,42.195,42.1373,42.1455,10900.0
2014-06-09 10:05:00,51.06,51.09,51.06,51.07,12000.0,42.1373,42.162,42.1373,42.1455,12000.0
2014-06-09 10:10:00,51.07,51.12,51.05,51.11,11100.0,42.1455,42.1868,42.129,42.1785,11100.0
2014-06-09 10:15:00,51.11,51.13,51.08,51.1,9900.0,42.1785,42.195,42.1538,42.1703,9900.0
2014-06-09 10:20:00,51.1,51.11,51.08,51.09,7600.0,42.1703,42.1785,42.1538,42.162,7600.0
2014-06-09 10:25:00,51.09,51.12,51.06,51.08,60400.0,42.162,42.1868,42.1373,42.1538,60400.0
2014-06-09 10:30:00,51.08,51.1,51.04,51.05,13200.0,42.1538,42.1703,42.1208,42.129,13200.0
2014-06-09 10:35:00,51.05,51.06,51.03,51.03,31200.0,42.129,42.1373,42.1125,42.1125,31200.0
2014-06-09 10:40:00,51.04,51.05,51.01,51.04,66200.0,42.1208,42.129,42.096,42.1208,66200.0
2014-06-09 10:45:00,51.04,51.09,51.03,51.08,28200.0,42.1208,42.162,42.1125,42.1538,28200.0
2014-06-09 10:50:00,51.09,51.1,51.05,51.08,23000.0,42.162,42.1703,42.129,42.1538,23000.0
2014-06-09 10:55:00,51.07,51.1,51.05,51.08,12000.0,42.1455,42.1703,42.129,42.1538,12000.0
2014-06-09 11:00:00,51.07,51.09,51.05,51.08,5700.0,42.1455,42.162,42.129,42.1538,5700.0
2014-06-09 11:05:00,51.09,51.1,51.08,51.08,8500.0,42.162,42.1703,42.1538,42.1538,8500.0
2014-06-09 11:10:00,51.09,51.12,51.09,51.1,7100.0,42.162,42.1868,42.162,42.1703,7100.0
2014-06-09 11:15:00,51.09,51.12,51.08,51.12,6100.0,42.162,42.1868,42.1538,42.1868,6100.0
2014-06-09 11:20:00,51.13,51.13,51.11,51.11,11100.0,42.195,42.195,42.1785,42.1785,11100.0
2014-06-09 11:25:00,51.11,51.14,51.11,51.14,5100.0,42.1785,42.2033,42.1785,42.2033,5100.0
2014-06-09 11:30:00,51.14,51.15,51.13,51.14,8500.0,42.2033,42.2116,42.195,42.2033,8500.0
2014-06-09 11:35:00,51.13,51.15,51.13,51.14,13000.0,42.195,42.2116,42.195,42.2033,13000.0
2014-06-09 11:40:00,51.14,51.15,51.13,51.15,9600.0,42.2033,42.2116,42.195,42.2116,9600.0
2014-06-09 11:45:00,51.14,51.15,51.13,51.13,5300.0,42.2033,42.2116,42.195,42.195,5300.0
2014-06-09 11:50:00,51.14,51.14,51.09,51.09,31800.0,42.2033,42.2033,42.162,42.162,31800.0
2014-06-09 11:55:00,51.1,51.11,51.08,51.1,6700.0,42.1703,42.1785,42.1538,42.1703,6700.0
2014-06-09 12:00:00,51.11,51.12,51.11,51.12,3900.0,42.1785,42.1868,42.1785,42.1868,3900.0
2014-06-09 12:05:00,51.12,51.15,51.11,51.14,22100.0,42.1868,42.2116,42.1785,42.2033,22100.0
2014-06-09 12:10:00,51.14,51.15,51.13,51.14,22800.0,42.2033,42.2116,42.195,42.2033,22800.0
2014-06-09 12:15:00,51.14,51.15,51.13,51.14,12700.0,42.2033,42.2116,42.195,42.2033,12700.0
2014-06-09 12:20:00,51.14,51.15,51.13,51.14,5500.0,42.2033,42.2116,42.195,42.2033,5500.0
2014-06-09 12:25:00,51.14,51.14,51.12,51.12,12900.0,42.2033,42.2033,42.1868,42.1868,12900.0
2014-06-09 12:30:00,51.12,51.14,51.11,51.14,7900.0,42.1868,42.2033,42.1785,42.2033,7900.0
2014-06-09 12:35:00,51.14,51.15,51.13,51.14,11000.0,42.2033,42.2116,42.195,42.2033,11000.0
2014-06-09 12:40:00,51.14,51.15,51.11,51.11,9600.0,42.2033,42.2116,42.1785,42.1785,9600.0
2014-06-09 12:45:00,51.11,51.12,51.1,51.11,2200.0,42.1785,42.1868,42.1703,42.1785,2200.0
2014-06-09 12:50:00,51.11,51.13,51.11,51.13,152100.0,42.1785,42.195,42.1785,42.195,152100.0
2014-06-09 12:55:00,51.13,51.14,51.12,51.13,7100.0,42.195,42.2033,42.1868,42.195,7100.0
2014-06-09 13:00:00,51.13,51.15,51.12,51.15,6400.0,42.195,42.2116,42.1868,42.2116,6400.0
2014-06-09 13:05:00,51.15,51.15,51.14,51.14,5600.0,42.2116,42.2116,42.2033,42.2033,5600.0
2014-06-09 13:10:00,51.14,51.14,51.13,51.14,2400.0,42.2033,42.2033,42.195,42.2033,2400.0
2014-06-09 13:15:00,51.14,51.14,51.13,51.14,1400.0,42.2033,42.2033,42.195,42.2033,1400.0
2014-06-09 13:20:00,51.13,51.14,51.11,51.13,12700.0,42.195,42.2033,42.1785,42.195,12700.0
2014-06-09 13:25:00,51.13,51.13,51.11,51.12,9800.0,42.195,42.195,42.1785,42.1868,9800.0
2014-06-09 13:30:00,51.12,51.13,51.11,51.11,14400.0,42.1868,42.195,42.1785,42.1785,14400.0
2014-06-09 13:35:00,51.12,51.14,51.12,51.13,11200.0,42.1868,42.2033,42.1868,42.195,11200.0
2014-06-09 13:40:00,51.14,51.15,51.13,51.14,14300.0,42.2033,42.2116,42.195,42.2033,14300.0
2014-06-09 13:45:00,51.14,51.14,51.11,51.13,10900.0,42.2033,42.2033,42.1785,42.195,10900.0
2014-06-09 13:50:00,51.13,51.15,51.13,51.15,14300.0,42.195,42.2116,42.195,42.2116,14300.0
2014-06-09 13:55:00,51.15,51.15,51.14,51.15,7500.0,42.2116,42.2116,42.2033,42.2116,7500.0
2014-06-09 14:00:00,51.14,51.15,51.13,51.14,12100.0,42.2033,42.2116,42.195,42.2033,12100.0
2014-06-09 14:05:00,51.14,51.15,51.13,51.13,13800.0,42.2033,42.2116,42.195,42.195,13800.0
2014-06-09 14:10:00,51.13,51.14,51.08,51.09,16900.0,42.195,42.2033,42.1538,42.162,16900.0
2014-06-09 14:15:00,51.09,51.12,51.09,51.1,8400.0,42.162,42.1868,42.162,42.1703,8400.0
2014-06-09 14:20:00,51.11,51.13,51.09,51.09,9800.0,42.1785,42.195,42.162,42.162,9800.0
2014-06-09 14:25:00,51.09,51.11,51.06,51.09,47700.0,42.162,42.1785,42.1373,42.162,47700.0
2014-06-09 14:30:00,51.08,51.1,51.06,51.07,31700.0,42.1538,42.1703,42.1373,42.1455,31700.0
2014-06-09 14:35:00,51.07,51.09,51.06,51.08,19700.0,42.1455,42.162,42.1373,42.1538,19700.0
2014-06-09 14:40:00,51.07,51.12,51.07,51.12,30900.0,42.1455,42.1868,42.1455,42.1868,30900.0
2014-06-09 14:45:00,51.12,51.13,51.11,51.12,16200.0,42.1868,42.195,42.1785,42.1868,16200.0
2014-06-09 14:50:00,51.11,51.15,51.11,51.15,14100.0,42.1785,42.2116,42.1785,42.2116,14100.0
2014-06-09 14:55:00,51.15,51.15,51.14,51.15,7900.0,42.2116,42.2116,42.2033,42.2116,7900.0
2014-06-09 15:00:00,51.15,51.18,51.14,51.18,55400.0,42.2116,42.2363,42.2033,42.2363,55400.0
2014-06-09 15:05:00,51.18,51.2,51.17,51.2,18800.0,42.2363,42.2528,42.2281,42.2528,18800.0
2014-06-09 15:10:00,51.2,51.21,51.16,51.16,24400.0,42.2528,42.2611,42.2198,42.2198,24400.0
2014-06-09 15:15:00,51.16,51.18,51.14,51.17,18400.0,42.2198,42.2363,42.2033,42.2281,18400.0
2014-06-09 15:20:00,51.17,51.2,51.16,51.2,11000.0,42.2281,42.2528,42.2198,42.2528,11000.0
2014-06-09 15:25:00,51.2,51.23,51.2,51.22,18100.0,42.2528,42.2776,42.2528,42.2693,18100.0
2014-06-09 15:30:00,51.22,51.22,51.2,51.22,15600.0,42.2693,42.2693,42.2528,42.2693,15600.0
2014-06-09 15:35:00,51.21,51.22,51.18,51.22,24800.0,42.2611,42.2693,42.2363,42.2693,24800.0
2014-06-09 15:40:00,51.22,51.24,51.22,51.24,26900.0,42.2693,42.2858,42.2693,42.2858,26900.0
2014-06-09 15:45:00,51.24,51.25,51.2,51.24,56300.0,42.2858,42.2941,42.2528,42.2858,56300.0
2014-06-09 15:50:00,51.24,51.25,51.21,51.23,71400.0,42.2858,42.2941,42.2611,42.2776,71400.0
2014-06-09 15:55:00,51.24,51.25,51.21,51.24,116100.0,42.2858,42.2941,42.2611,42.2858,116100.0
2014-06-10 09:30:00,51.06,51.19,51.06,51.18,25300.0,42.1373,42.2446,42.1373,42.2363,25300.0
2014-06-10 09:35:00,51.16,51.18,51.12,51.12,11200.0,42.2198,42.2363,42.1868,42.1868,11200.0
2014-06-10 09:40:00,51.12,51.16,51.11,51.12,18900.0,42.1868,42.2198,42.1785,42.1868,18900.0
2014-06-10 09:45:00,51.11,51.17,51.11,51.16,16200.0,42.1785,42.2281,42.1785,42.2198,16200.0
2014-06-10 09:50:00,51.16,51.23,51.16,51.21,16400.0,42.2198,42.2776,42.2198,42.2611,16400.0
2014-06-10 09:55:00,51.2,51.2,51.15,51.17,16700.0,42.2528,42.2528,42.2116,42.2281,16700.0
2014-06-10 10:00:00,51.15,51.16,51.05,51.05,17800.0,42.2116,42.2198,42.129,42.129,17800.0
2014-06-10 10:05:00,51.05,51.09,51.04,51.05,12700.0,42.129,42.162,42.1208,42.129,12700.0
2014-06-10 10:10:00,51.06,51.11,51.06,51.1,12800.0,42.1373,42.1785,42.1373,42.1703,12800.0
2014-06-10 10:15:00,51.1,51.11,51.08,51.09,15900.0,42.1703,42.1785,42.1538,42.162,15900.0
2014-06-10 10:20:00,51.09,51.15,51.07,51.15,11400.0,42.162,42.2116,42.1455,42.2116,11400.0
2014-06-10 10:25:00,51.16,51.19,51.14,51.16,13400.0,42.2198,42.2446,42.2033,42.2198,13400.0
2014-06-10 10:30:00,51.17,51.19,51.11,51.13,13700.0,42.2281,42.2446,42.1785,42.195,13700.0
2014-06-10 10:35:00,51.12,51.13,51.08,51.08,24700.0,42.1868,42.195,42.1538,42.1538,24700.0
2014-06-10 10:40:00,51.09,51.15,51.09,51.14,10700.0,42.162,42.2116,42.162,42.2033,10700.0
2014-06-10 10:45:00,51.14,51.15,51.11,51.15,8200.0,42.2033,42.2116,42.1785,42.2116,8200.0
2014-06-10 10:50:00,51.15,51.18,51.15,51.16,12800.0,42.2116,42.2363,42.2116,42.2198,12800.0
2014-06-10 10:55:00,51.16,51.18,51.14,51.15,8400.0,42.2198,42.2363,42.2033,42.2116,8400.0
2014-06-10 11:00:00,51.15,51.16,51.13,51.14,7000.0,42.2116,42.2198,42.195,42.2033,7000.0
2014-06-10 11:05:00,51.13,51.16,51.13,51.16,11200.0,42.195,42.2198,42.195,42.2198,11200.0
2014-06-10 11:10:00,51.16,51.19,51.16,51.17,8100.0,42.2198,42.2446,42.2198,42.2281,8100.0
2014-06-10 11:15:00,51.17,51.17,51.14,51.14,9200.0,42.2281,42.2281,42.2033,42.2033,9200.0
2014-06-10 11:20:00,51.15,51.15,51.13,51.15,4200.0,42.2116,42.2116,42.195,42.2116,4200.0
2014-06-10 11:25:00,51.15,51.18,51.15,51.16,7000.0,42.2116,42.2363,42.2116,42.2198,7000.0
2014-06-10 11:30:00,51.15,51.17,51.15,51.17,6600.0,42.2116,42.2281,42.2116,42.2281,6600.0
2014-06-10 11:35:00,51.18,51.21,51.15,51.19,27700.0,42.2363,42.2611,42.2116,42.2446,27700.0
2014-06-10 11:40:00,51.18,51.18,51.14,51.15,15400.0,42.2363,42.2363,42.2033,42.2116,15400.0
2014-06-10 11:45:00,51.14,51.14,51.1,51.11,9800.0,42.2033,42.2033,42.1703,42.1785,9800.0
2014-06-10 11:50:00,51.1,51.1,51.08,51.1,7400.0,42.1703,42.1703,42.1538,42.1703,7400.0
2014-06-10 11:55:00,51.1,51.12,51.09,51.1,8900.0,42.1703,42.1868,42.162,42.1703,8900.0
2014-06-10 12:00:00,51.1,51.1,51.06,51.07,9300.0,42.1703,42.1703,42.1373,42.1455,9300.0
2014-06-10 12:05:00,51.06,51.07,51.02,51.03,10500.0,42.1373,42.1455,42.1043,42.1125,10500.0
2014-06-10 12:10:00,51.04,51.05,51.02,51.05,14700.0,42.1208,42.129,42.1043,42.129,14700.0
2014-06-10 12:15:00,51.06,51.1,51.06,51.08,7300.0,42.1373,42.1703,42.1373,42.1538,7300.0
2014-06-10 12:20:00,51.08,51.12,51.08,51.09,49300.0,42.1538,42.1868,42.1538,42.162,49300.0
2014-06-10 12:25:00,51.08,51.11,51.08,51.1,9000.0,42.1538,42.1785,42.1538,42.1703,9000.0
2014-06-10 12:30:00,51.1,51.11,51.08,51.09,11900.0,42.1703,42.1785,42.1538,42.162,11900.0
2014-06-10 12:35:00,51.08,51.08,51.07,51.07,5300.0,42.1538,42.1538,42.1455,42.1455,5300.0
2014-06-10 12:40:00,51.08,51.08,51.03,51.03,13200.0,42.1538,42.1538,42.1125,42.1125,13200.0
2014-06-10 12:45:00,51.03,51.05,51.02,51.04,5300.0,42.1125,42.129,42.1043,42.1208,5300.0
2014-06-10 12:50:00,51.04,51.07,51.04,51.05,11500.0,42.1208,42.1455,42.1208,42.129,11500.0
2014-06-10 12:55:00,51.05,51.07,51.05,51.07,4700.0,42.129,42.1455,42.129,42.1455,4700.0
2014-06-10 13:00:00,51.07,51.07,51.04,51.04,7400.0,42.1455,42.1455,42.1208,42.1208,7400.0
2014-06-10 13:05:00,51.05,51.05,51.03,51.04,9100.0,42.129,42.129,42.1125,42.1208,9100.0
2014-06-10 13:10:00,51.04,51.04,51.02,51.03,7100.0,42.1208,42.1208,42.1043,42.1125,7100.0
2014-06-10 13:15:00,51.03,51.03,51.01,51.03,8800.0,42.1125,42.1125,42.096,42.1125,8800.0
2014-06-10 13:20:00,51.03,51.03,51.01,51.03,6000.0,42.1125,42.1125,42.096,42.1125,6000.0
2014-06-10 13:25:00,51.03,51.05,51.02,51.05,6300.0,42.1125,42.129,42.1043,42.129,6300.0
2014-06-10 13:30:00,51.06,51.08,51.05,51.08,5400.0,42.1373,42.1538,42.129,42.1538,5400.0
2014-06-10 13:35:00,51.09,51.1,51.08,51.1,7100.0,42.162,42.1703,42.1538,42.1703,7100.0
2014-06-10 13:40:00,51.1,51.12,51.09,51.11,15700.0,42.1703,42.1868,42.162,42.1785,15700.0
2014-06-10 13:45:00,51.11,51.13,51.09,51.12,48800.0,42.1785,42.195,42.162,42.1868,48800.0
2014-06-10 13:50:00,51.12,51.16,51.1,51.15,122500.0,42.1868,42.2198,42.1703,42.2116,122500.0
2014-06-10 13:55:00,51.14,51.19,51.13,51.17,28200.0,42.2033,42.2446,42.195,42.2281,28200.0
2014-06-10 14:00:00,51.17,51.18,51.13,51.15,32500.0,42.2281,42.2363,42.195,42.2116,32500.0
2014-06-10 14:05:00,51.14,51.16,51.13,51.14,38300.0,42.2033,42.2198,42.195,42.2033,38300.0
2014-06-10 14:10:00,51.14,51.18,51.14,51.17,15600.0,42.2033,42.2363,42.2033,42.2281,15600.0
2014-06-10 14:15:00,51.18,51.19,51.12,51.15,31800.0,42.2363,42.2446,42.1868,42.2116,31800.0
2014-06-10 14:20:00,51.15,51.17,51.12,51.12,10800.0,42.2116,42.2281,42.1868,42.1868,10800.0
2014-06-10 14:25:00,51.13,51.13,51.09,51.12,65300.0,42.195,42.195,42.162,42.1868,65300.0
2014-06-10 14:30:00,51.12,51.15,51.11,51.14,38800.0,42.1868,42.2116,42.1785,42.2033,38800.0
2014-06-10 14:35:00,51.14,51.14,51.11,51.13,19000.0,42.2033,42.2033,42.1785,42.195,19000.0
2014-06-10 14:40:00,51.13,51.14,51.12,51.13,7200.0,42.195,42.2033,42.1868,42.195,7200.0
2014-06-10 14:45:00,51.12,51.16,51.12,51.15,10700.0,42.1868,42.2198,42.1868,42.2116,10700.0
2014-06-10 14:50:00,51.16,51.16,51.14,51.15,6700.0,42.2198,42.2198,42.2033,42.2116,6700.0
2014-06-10 14:55:00,51.15,51.15,51.14,51.14,11900.0,42.2116,42.2116,42.2033,42.2033,11900.0
2014-06-10 15:00:00,51.15,51.17,51.14,51.15,4400.0,42.2116,42.2281,42.2033,42.2116,4400.0
2014-06-10 15:05:00,51.15,51.17,51.15,51.16,10500.0,42.2116,42.2281,42.2116,42.2198,10500.0
2014-06-10 15:10:00,51.16,51.17,51.16,51.17,8900.0,42.2198,42.2281,42.2198,42.2281,8900.0
2014-06-10 15:15:00,51.16,51.19,51.15,51.19,7600.0,42.2198,42.2446,42.2116,42.2446,7600.0
2014-06-10 15:20:00,51.18,51.19,51.16,51.17,20100.0,42.2363,42.2446,42.2198,42.2281,20100.0
2014-06-10 15:25:00,51.16,51.17,51.14,51.16,11400.0,42.2198,42.2281,42.2033,42.2198,11400.0
2014-06-10 15:30:00,51.16,51.16,51.13,51.15,12100.0,42.2198,42.2198,42.195,42.2116,12100.0
2014-06-10 15:35:00,51.15,51.16,51.13,51.13,7200.0,42.2116,42.2198,42.195,42.195,7200.0
2014-06-10 15:40:00,51.14,51.15,51.12,51.12,15600.0,42.2033,42.2116,42.1868,42.1868,15600.0
2014-06-10 15:45:00,51.11,51.12,51.11,51.11,13800.0,42.1785,42.1868,42.1785,42.1785,13800.0
2014-06-10 15:50:00,51.12,51.15,51.11,51.13,30600.0,42.1868,42.2116,42.1785,42.195,30600.0
2014-06-10 15:55:00,51.14,51.17,51.11,51.17,99900.0,42.2033,42.2281,42.1785,42.2281,99900.0
2014-06-11 09:30:00,50.9,51.02,50.83,50.94,37000.0,42.0052,42.1043,41.9475,42.0383,37000.0
2014-06-11 09:35:00,50.94,51.05,50.94,51.04,14100.0,42.0383,42.129,42.0383,42.1208,14100.0
2014-06-11 09:40:00,51.05,51.09,50.99,51.01,21700.0,42.129,42.162,42.0795,42.096,21700.0
2014-06-11 09:45:00,51.01,51.01,50.93,50.94,18800.0,42.096,42.096,42.03,42.0383,18800.0
2014-06-11 09:50:00,50.95,50.96,50.94,50.95,10200.0,42.0465,42.0548,42.0383,42.0465,10200.0
2014-06-11 09:55:00,50.95,50.98,50.94,50.98,67700.0,42.0465,42.0713,42.0383,42.0713,67700.0
2014-06-11 10:00:00,50.98,51.03,50.95,51.01,44900.0,42.0713,42.1125,42.0465,42.096,44900.0
2014-06-11 10:05:00,51.02,51.04,50.98,50.98,9200.0,42.1043,42.1208,42.0713,42.0713,9200.0
2014-06-11 10:10:00,50.98,51.03,50.95,51.01,58500.0,42.0713,42.1125,42.0465,42.096,58500.0
2014-06-11 10:15:00,51.01,51.07,50.99,51.06,69200.0,42.096,42.1455,42.0795,42.1373,69200.0
2014-06-11 10:20:00,51.07,51.16,51.07,51.13,21800.0,42.1455,42.2198,42.1455,42.195,21800.0
2014-06-11 10:25:00,51.14,51.14,51.01,51.06,22100.0,42.2033,42.2033,42.096,42.1373,22100.0
2014-06-11 10:30:00,51.05,51.14,51.04,51.07,65400.0,42.129,42.2033,42.1208,42.1455,65400.0
2014-06-11 10:35:00,51.07,51.09,51.06,51.09,10200.0,42.1455,42.162,42.1373,42.162,10200.0
2014-06-11 10:40:00,51.09,51.11,51.05,51.05,10900.0,42.162,42.1785,42.129,42.129,10900.0
2014-06-11 10:45:00,51.05,51.07,51.04,51.04,8600.0,42.129,42.1455,42.1208,42.1208,8600.0
2014-06-11 10:50:00,51.04,51.05,51.01,51.03,38200.0,42.1208,42.129,42.096,42.1125,38200.0
2014-06-11 10:55:00,51.03,51.06,51.03,51.06,61200.0,42.1125,42.1373,42.1125,42.1373,61200.0
2014-06-11 11:00:00,51.07,51.12,51.07,51.1,22500.0,42.1455,42.1868,42.1455,42.1703,22500.0
2014-06-11 11:05:00,51.1,51.1,51.08,51.08,12600.0,42.1703,42.1703,42.1538,42.1538,12600.0
2014-06-11 11:10:00,51.08,51.1,51.07,51.07,10700.0,42.1538,42.1703,42.1455,42.1455,10700.0
2014-06-11 11:15:00,51.06,51.08,51.04,51.05,4300.0,42.1373,42.1538,42.1208,42.129,4300.0
2014-06-11 11:20:00,51.06,51.07,51.04,51.06,5100.0,42.1373,42.1455,42.1208,42.1373,5100.0
2014-06-11 11:25:00,51.06,51.1,51.06,51.1,2700.0,42.1373,42.1703,42.1373,42.1703,2700.0
2014-06-11 11:30:00,51.1,51.13,51.08,51.08,16300.0,42.1703,42.195,42.1538,42.1538,16300.0
2014-06-11 11:35:00,51.08,51.08,51.04,51.05,4900.0,42.1538,42.1538,42.1208,42.129,4900.0
2014-06-11 11:40:00,51.05,51.06,51.03,51.04,6600.0,42.129,42.1373,42.1125,42.1208,6600.0
2014-06-11 11:45:00,51.05,51.07,51.04,51.05,9000.0,42.129,42.1455,42.1208,42.129,9000.0
2014-06-11 11:50:00,51.05,51.09,51.04,51.06,36100.0,42.129,42.162,42.1208,42.1373,36100.0
2014-06-11 11:55:00,51.06,51.14,51.04,51.13,36000.0,42.1373,42.2033,42.1208,42.195,36000.0
2014-06-11 12:00:00,51.13,51.18,51.12,51.16,10200.0,42.195,42.2363,42.1868,42.2198,10200.0
2014-06-11 12:05:00,51.16,51.16,51.15,51.15,4900.0,42.2198,42.2198,42.2116,42.2116,4900.0
2014-06-11 12:10:00,51.16,51.22,51.16,51.2,36300.0,42.2198,42.2693,42.2198,42.2528,36300.0
2014-06-11 12:15:00,51.2,51.23,51.15,51.21,40200.0,42.2528,42.2776,42.2116,42.2611,40200.0
2014-06-11 12:20:00,51.21,51.21,51.14,51.14,28300.0,42.2611,42.2611,42.2033,42.2033,28300.0
2014-06-11 12:25:00,51.14,51.15,51.12,51.13,8100.0,42.2033,42.2116,42.1868,42.195,8100.0
2014-06-11 12:30:00,51.13,51.15,51.12,51.14,6600.0,42.195,42.2116,42.1868,42.2033,6600.0
2014-06-11 12:35:00,51.14,51.18,51.14,51.17,6400.0,42.2033,42.2363,42.2033,42.2281,6400.0
2014-06-11 12:40:00,51.16,51.17,51.15,51.15,10000.0,42.2198,42.2281,42.2116,42.2116,10000.0
2014-06-11 12:45:00,51.15,51.17,51.15,51.17,1600.0,42.2116,42.2281,42.2116,42.2281,1600.0
2014-06-11 12:50:00,51.16,51.17,51.16,51.17,2700.0,42.2198,42.2281,42.2198,42.2281,2700.0
2014-06-11 12:55:00,51.16,51.18,51.16,51.18,4700.0,42.2198,42.2363,42.2198,42.2363,4700.0
2014-06-11 13:00:00,51.18,51.18,51.11,51.11,12100.0,42.2363,42.2363,42.1785,42.1785,12100.0
2014-06-11 13:05:00,51.11,51.11,51.08,51.09,21500.0,42.1785,42.1785,42.1538,42.162,21500.0
2014-06-11 13:10:00,51.08,51.09,51.07,51.07,4400.0,42.1538,42.162,42.1455,42.1455,4400.0
2014-06-11 13:15:00,51.07,51.1,51.07,51.1,5100.0,42.1455,42.1703,42.1455,42.1703,5100.0
2014-06-11 13:20:00,51.1,51.11,51.09,51.11,3300.0,42.1703,42.1785,42.162,42.1785,3300.0
2014-06-11 13:25:00,51.11,51.14,51.1,51.14,10300.0,42.1785,42.2033,42.1703,42.2033,10300.0
2014-06-11 13:30:00,51.13,51.14,51.11,51.12,11600.0,42.195,42.2033,42.1785,42.1868,11600.0
2014-06-11 13:35:00,51.13,51.13,51.1,51.11,4900.0,42.195,42.195,42.1703,42.1785,4900.0
2014-06-11 13:40:00,51.11,51.12,51.1,51.12,3300.0,42.1785,42.1868,42.1703,42.1868,3300.0
2014-06-11 13:45:00,51.11,51.12,51.1,51.1,12600.0,42.1785,42.1868,42.1703,42.1703,12600.0
2014-06-11 13:50:00,51.1,51.13,51.1,51.12,4500.0,42.1703,42.195,42.1703,42.1868,4500.0
2014-06-11 13:55:00,51.12,51.13,51.11,51.12,8100.0,42.1868,42.195,42.1785,42.1868,8100.0
2014-06-11 14:00:00,51.11,51.12,51.1,51.11,6200.0,42.1785,42.1868,42.1703,42.1785,6200.0
2014-06-11 14:05:00,51.1,51.1,51.06,51.06,15900.0,42.1703,42.1703,42.1373,42.1373,15900.0
2014-06-11 14:10:00,51.06,51.09,51.05,51.06,15000.0,42.1373,42.162,42.129,42.1373,15000.0
2014-06-11 14:15:00,51.07,51.1,51.06,51.09,8500.0,42.1455,42.1703,42.1373,42.162,8500.0
2014-06-11 14:20:00,51.09,51.09,51.05,51.08,13000.0,42.162,42.162,42.129,42.1538,13000.0
2014-06-11 14:25:00,51.08,51.13,51.07,51.13,8000.0,42.1538,42.195,42.1455,42.195,8000.0
2014-06-11 14:30:00,51.13,51.14,51.13,51.14,4000.0,42.195,42.2033,42.195,42.2033,4000.0
2014-06-11 14:35:00,51.13,51.14,51.11,51.11,10100.0,42.195,42.2033,42.1785,42.1785,10100.0
2014-06-11 14:40:00,51.1,51.11,51.07,51.1,21200.0,42.1703,42.1785,42.1455,42.1703,21200.0
2014-06-11 14:45:00,51.1,51.12,51.09,51.11,9500.0,42.1703,42.1868,42.162,42.1785,9500.0
2014-06-11 14:50:00,51.1,51.11,51.09,51.11,6200.0,42.1703,42.1785,42.162,42.1785,6200.0
2014-06-11 14:55:00,51.1,51.11,51.08,51.09,6500.0,42.1703,42.1785,42.1538,42.162,6500.0
2014-06-11 15:00:00,51.08,51.11,51.08,51.09,11800.0,42.1538,42.1785,42.1538,42.162,11800.0
2014-06-11 15:05:00,51.09,51.1,51.08,51.09,12700.0,42.162,42.1703,42.1538,42.162,12700.0
2014-06-11 15:10:00,51.09,51.12,51.09,51.1,18300.0,42.162,42.1868,42.162,42.1703,18300.0
2014-06-11 15:15:00,51.1,51.12,51.09,51.1,19200.0,42.1703,42.1868,42.162,42.1703,19200.0
2014-06-11 15:20:00,51.11,51.13,51.1,51.12,6800.0,42.1785,42.195,42.1703,42.1868,6800.0
2014-06-11 15:25:00,51.12,51.16,51.12,51.16,17200.0,42.1868,42.2198,42.1868,42.2198,17200.0
2014-06-11 15:30:00,51.16,51.18,51.15,51.17,27800.0,42.2198,42.2363,42.2116,42.2281,27800.0
2014-06-11 15:35:00,51.16,51.18,51.15,51.16,24800.0,42.2198,42.2363,42.2116,42.2198,24800.0
2014-06-11 15:40:00,51.16,51.2,51.16,51.18,37500.0,42.2198,42.2528,42.2198,42.2363,37500.0
2014-06-11 15:45:00,51.18,51.18,51.16,51.17,111600.0,42.2363,42.2363,42.2198,42.2281,111600.0
2014-06-11 15:50:00,51.17,51.18,51.16,51.18,80300.0,42.2281,42.2363,42.2198,42.2363,80300.0
2014-06-11 15:55:00,51.18,51.21,51.17,51.21,300400.0,42.2363,42.2611,42.2281,42.2611,300400.0
2014-06-12 09:30:00,51.03,51.05,50.9,50.92,43600.0,42.1125,42.129,42.0052,42.0217,43600.0
2014-06-12 09:35:00,50.92,50.95,50.88,50.94,32100.0,42.0217,42.0465,41.9887,42.0383,32100.0
2014-06-12 09:40:00,50.94,50.94,50.89,50.9,37600.0,42.0383,42.0383,41.997,42.0052,37600.0
2014-06-12 09:45:00,50.9,50.97,50.9,50.94,37300.0,42.0052,42.063,42.0052,42.0383,37300.0
2014-06-12 09:50:00,50.94,50.97,50.92,50.95,84500.0,42.0383,42.063,42.0217,42.0465,84500.0
2014-06-12 09:55:00,50.95,50.97,50.9,50.96,33800.0,42.0465,42.063,42.0052,42.0548,33800.0
2014-06-12 10:00:00,50.96,51.0,50.96,51.0,26200.0,42.0548,42.0878,42.0548,42.0878,26200.0
2014-06-12 10:05:00,51.02,51.02,50.94,50.94,27700.0,42.1043,42.1043,42.0383,42.0383,27700.0
2014-06-12 10:10:00,50.94,50.94,50.89,50.89,35100.0,42.0383,42.0383,41.997,41.997,35100.0
2014-06-12 10:15:00,50.89,50.93,50.86,50.91,46300.0,41.997,42.03,41.9722,42.0135,46300.0
2014-06-12 10:20:00,50.9,50.91,50.89,50.9,42100.0,42.0052,42.0135,41.997,42.0052,42100.0
2014-06-12 10:25:00,50.89,50.9,50.78,50.79,34700.0,41.997,42.0052,41.9062,41.9145,34700.0
2014-06-12 10:30:00,50.78,50.81,50.77,50.77,18200.0,41.9062,41.931,41.898,41.898,18200.0
2014-06-12 10:35:00,50.77,50.77,50.74,50.75,32200.0,41.898,41.898,41.8732,41.8815,32200.0
2014-06-12 10:40:00,50.75,50.75,50.7,50.72,25500.0,41.8815,41.8815,41.8402,41.8567,25500.0
2014-06-12 10:45:00,50.71,50.72,50.7,50.71,49500.0,41.8484,41.8567,41.8402,41.8484,49500.0
2014-06-12 10:50:00,50.7,50.77,50.7,50.77,19700.0,41.8402,41.898,41.8402,41.898,19700.0
2014-06-12 10:55:00,50.77,50.78,50.76,50.77,8900.0,41.898,41.9062,41.8897,41.898,8900.0
2014-06-12 11:00:00,50.77,50.8,50.75,50.79,32200.0,41.898,41.9227,41.8815,41.9145,32200.0
2014-06-12 11:05:00,50.78,50.78,50.77,50.77,6700.0,41.9062,41.9062,41.898,41.898,6700.0
2014-06-12 11:10:00,50.77,50.83,50.77,50.82,9800.0,41.898,41.9475,41.898,41.9392,9800.0
2014-06-12 11:15:00,50.83,50.87,50.82,50.86,4300.0,41.9475,41.9805,41.9392,41.9722,4300.0
2014-06-12 11:20:00,50.86,50.86,50.85,50.86,8700.0,41.9722,41.9722,41.964,41.9722,8700.0
2014-06-12 11:25:00,50.86,50.92,50.85,50.91,8000.0,41.9722,42.0217,41.964,42.0135,8000.0
2014-06-12 11:30:00,50.9,50.91,50.86,50.86,13900.0,42.0052,42.0135,41.9722,41.9722,13900.0
2014-06-12 11:35:00,50.85,50.85,50.79,50.84,19100.0,41.964,41.964,41.9145,41.9557,19100.0
2014-06-12 11:40:00,50.84,50.84,50.82,50.82,8900.0,41.9557,41.9557,41.9392,41.9392,8900.0
2014-06-12 11:45:00,50.82,50.82,50.79,50.8,6900.0,41.9392,41.9392,41.9145,41.9227,6900.0
2014-06-12 11:50:00,50.79,50.8,50.77,50.8,10500.0,41.9145,41.9227,41.898,41.9227,10500.0
2014-06-12 11:55:00,50.81,50.81,50.79,50.79,8700.0,41.931,41.931,41.9145,41.9145,8700.0
2014-06-12 12:00:00,50.79,50.8,50.75,50.76,20200.0,41.9145,41.9227,41.8815,41.8897,20200.0
2014-06-12 12:05:00,50.76,50.8,50.76,50.8,10800.0,41.8897,41.9227,41.8897,41.9227,10800.0
2014-06-12 12:10:00,50.8,50.81,50.8,50.8,2100.0,41.9227,41.931,41.9227,41.9227,2100.0
2014-06-12 12:15:00,50.8,50.81,50.76,50.77,40000.0,41.9227,41.931,41.8897,41.898,40000.0
2014-06-12 12:20:00,50.77,50.77,50.75,50.76,9300.0,41.898,41.898,41.8815,41.8897,9300.0
2014-06-12 12:25:00,50.76,50.81,50.76,50.8,13700.0,41.8897,41.931,41.8897,41.9227,13700.0
2014-06-12 12:30:00,50.8,50.8,50.79,50.79,4300.0,41.9227,41.9227,41.9145,41.9145,4300.0
2014-06-12 12:35:00,50.8,50.8,50.78,50.79,13800.0,41.9227,41.9227,41.9062,41.9145,13800.0
2014-06-12 12:40:00,50.79,50.79,50.74,50.74,6900.0,41.9145,41.9145,41.8732,41.8732,6900.0
2014-06-12 12:45:00,50.74,50.75,50.72,50.75,7600.0,41.8732,41.8815,41.8567,41.8815,7600.0
2014-06-12 12:50:00,50.74,50.74,50.67,50.68,13100.0,41.8732,41.8732,41.8154,41.8237,13100.0
2014-06-12 12:55:00,50.68,50.69,50.67,50.68,6600.0,41.8237,41.8319,41.8154,41.8237,6600.0
2014-06-12 13:00:00,50.68,50.69,50.64,50.68,28900.0,41.8237,41.8319,41.7907,41.8237,28900.0
2014-06-12 13:05:00,50.68,50.68,50.65,50.66,7300.0,41.8237,41.8237,41.7989,41.8072,7300.0
2014-06-12 13:10:00,50.66,50.68,50.62,50.65,11900.0,41.8072,41.8237,41.7742,41.7989,11900.0
2014-06-12 13:15:00,50.65,50.67,50.63,50.64,10100.0,41.7989,41.8154,41.7824,41.7907,10100.0
2014-06-12 13:20:00,50.63,50.65,50.61,50.62,9700.0,41.7824,41.7989,41.7659,41.7742,9700.0
2014-06-12 13:25:00,50.62,50.63,50.6,50.62,24100.0,41.7742,41.7824,41.7577,41.7742,24100.0
2014-06-12 13:30:00,50.62,50.62,50.57,50.57,15100.0,41.7742,41.7742,41.7329,41.7329,15100.0
2014-06-12 13:35:00,50.58,50.6,50.55,50.6,32000.0,41.7412,41.7577,41.7164,41.7577,32000.0
2014-06-12 13:40:00,50.6,50.63,50.59,50.59,12300.0,41.7577,41.7824,41.7494,41.7494,12300.0
2014-06-12 13:45:00,50.59,50.59,50.53,50.53,29700.0,41.7494,41.7494,41.6999,41.6999,29700.0
2014-06-12 13:50:00,50.54,50.54,50.5,50.5,16400.0,41.7082,41.7082,41.6751,41.6751,16400.0
2014-06-12 13:55:00,50.51,50.51,50.44,50.45,30400.0,41.6834,41.6834,41.6256,41.6339,30400.0
2014-06-12 14:00:00,50.44,50.48,50.43,50.47,25900.0,41.6256,41.6586,41.6174,41.6504,25900.0
2014-06-12 14:05:00,50.48,50.5,50.47,50.49,21300.0,41.6586,41.6751,41.6504,41.6669,21300.0
2014-06-12 14:10:00,50.49,50.49,50.47,50.48,10300.0,41.6669,41.6669,41.6504,41.6586,10300.0
2014-06-12 14:15:00,50.47,50.56,50.47,50.55,18800.0,41.6504,41.7247,41.6504,41.7164,18800.0
2014-06-12 14:20:00,50.56,50.57,50.53,50.53,19000.0,41.7247,41.7329,41.6999,41.6999,19000.0
2014-06-12 14:25:00,50.54,50.55,50.52,50.53,19500.0,41.7082,41.7164,41.6916,41.6999,19500.0
2014-06-12 14:30:00,50.53,50.53,50.49,50.53,23300.0,41.6999,41.6999,41.6669,41.6999,23300.0
2014-06-12 14:35:00,50.53,50.53,50.49,50.51,17600.0,41.6999,41.6999,41.6669,41.6834,17600.0
2014-06-12 14:40:00,50.51,50.52,50.5,50.52,12200.0,41.6834,41.6916,41.6751,41.6916,12200.0
2014-06-12 14:45:00,50.52,50.52,50.51,50.52,6400.0,41.6916,41.6916,41.6834,41.6916,6400.0
2014-06-12 14:50:00,50.51,50.52,50.48,50.49,28100.0,41.6834,41.6916,41.6586,41.6669,28100.0
2014-06-12 14:55:00,50.49,50.52,50.49,50.5,13500.0,41.6669,41.6916,41.6669,41.6751,13500.0
2014-06-12 15:00:00,50.5,50.51,50.48,50.49,31300.0,41.6751,41.6834,41.6586,41.6669,31300.0
2014-06-12 15:05:00,50.48,50.49,50.45,50.46,20800.0,41.6586,41.6669,41.6339,41.6421,20800.0
2014-06-12 15:10:00,50.45,50.47,50.44,50.47,54300.0,41.6339,41.6504,41.6256,41.6504,54300.0
2014-06-12 15:15:00,50.47,50.56,50.46,50.56,72500.0,41.6504,41.7247,41.6421,41.7247,72500.0
2014-06-12 15:20:00,50.55,50.62,50.55,50.6,35200.0,41.7164,41.7742,41.7164,41.7577,35200.0
2014-06-12 15:25:00,50.6,50.61,50.58,50.6,48300.0,41.7577,41.7659,41.7412,41.7577,48300.0
2014-06-12 15:30:00,50.6,50.62,50.59,50.62,64600.0,41.7577,41.7742,41.7494,41.7742,64600.0
2014-06-12 15:35:00,50.62,50.62,50.57,50.57,68000.0,41.7742,41.7742,41.7329,41.7329,68000.0
2014-06-12 15:40:00,50.58,50.64,50.57,50.64,64100.0,41.7412,41.7907,41.7329,41.7907,64100.0
2014-06-12 15:45:00,50.64,50.69,50.63,50.64,77000.0,41.7907,41.8319,41.7824,41.7907,77000.0
2014-06-12 15:50:00,50.65,50.68,50.64,50.68,34600.0,41.7989,41.8237,41.7907,41.8237,34600.0
2014-06-12 15:55:00,50.68,50.68,50.63,50.67,202600.0,41.8237,41.8237,41.7824,41.8154,202600.0
2014-06-13 09:30:00,50.66,50.76,50.66,50.71,28700.0,41.8072,41.8897,41.8072,41.8484,28700.0
2014-06-13 09:35:00,50.72,50.79,50.69,50.69,9800.0,41.8567,41.9145,41.8319,41.8319,9800.0
2014-06-13 09:40:00,50.71,50.72,50.69,50.72,6200.0,41.8484,41.8567,41.8319,41.8567,6200.0
2014-06-13 09:45:00,50.72,50.77,50.72,50.74,11600.0,41.8567,41.898,41.8567,41.8732,11600.0
2014-06-13 09:50:00,50.74,50.81,50.74,50.77,8500.0,41.8732,41.931,41.8732,41.898,8500.0
2014-06-13 09:55:00,50.73,50.73,50.62,50.65,9300.0,41.8649,41.8649,41.7742,41.7989,9300.0
2014-06-13 10:00:00,50.65,50.66,50.6,50.62,5200.0,41.7989,41.8072,41.7577,41.7742,5200.0
2014-06-13 10:05:00,50.62,50.64,50.58,50.58,5000.0,41.7742,41.7907,41.7412,41.7412,5000.0
2014-06-13 10:10:00,50.58,50.63,50.57,50.61,4600.0,41.7412,41.7824,41.7329,41.7659,4600.0
2014-06-13 10:15:00,50.61,50.72,50.61,50.71,11100.0,41.7659,41.8567,41.7659,41.8484,11100.0
2014-06-13 10:20:00,50.71,50.78,50.71,50.78,10400.0,41.8484,41.9062,41.8484,41.9062,10400.0
2014-06-13 10:25:00,50.78,50.82,50.76,50.77,7700.0,41.9062,41.9392,41.8897,41.898,7700.0
2014-06-13 10:30:00,50.77,50.85,50.76,50.85,10200.0,41.898,41.964,41.8897,41.964,10200.0
2014-06-13 10:35:00,50.84,50.84,50.82,50.84,3800.0,41.9557,41.9557,41.9392,41.9557,3800.0
2014-06-13 10:40:00,50.82,50.84,50.81,50.82,5700.0,41.9392,41.9557,41.931,41.9392,5700.0
2014-06-13 10:45:00,50.82,50.82,50.76,50.77,10800.0,41.9392,41.9392,41.8897,41.898,10800.0
2014-06-13 10:50:00,50.78,50.81,50.78,50.81,5300.0,41.9062,41.931,41.9062,41.931,5300.0
2014-06-13 10:55:00,50.81,50.83,50.8,50.82,5700.0,41.931,41.9475,41.9227,41.9392,5700.0
2014-06-13 11:00:00,50.82,50.83,50.8,50.83,3700.0,41.9392,41.9475,41.9227,41.9475,3700.0
2014-06-13 11:05:00,50.83,50.86,50.83,50.86,9000.0,41.9475,41.9722,41.9475,41.9722,9000.0
2014-06-13 11:10:00,50.86,50.88,50.85,50.85,13100.0,41.9722,41.9887,41.964,41.964,13100.0
2014-06-13 11:15:00,50.85,50.86,50.85,50.85,5600.0,41.964,41.9722,41.964,41.964,5600.0
2014-06-13 11:20:00,50.85,50.86,50.85,50.85,13300.0,41.964,41.9722,41.964,41.964,13300.0
2014-06-13 11:25:00,50.85,50.85,50.81,50.81,8200.0,41.964,41.964,41.931,41.931,8200.0
2014-06-13 11:30:00,50.81,50.82,50.76,50.76,13000.0,41.931,41.9392,41.8897,41.8897,13000.0
2014-06-13 11:35:00,50.76,50.77,50.75,50.75,4400.0,41.8897,41.898,41.8815,41.8815,4400.0
2014-06-13 11:40:00,50.76,50.76,50.73,50.76,6500.0,41.8897,41.8897,41.8649,41.8897,6500.0
2014-06-13 11:45:00,50.76,50.76,50.73,50.75,9100.0,41.8897,41.8897,41.8649,41.8815,9100.0
2014-06-13 11:50:00,50.76,50.77,50.75,50.76,2900.0,41.8897,41.898,41.8815,41.8897,2900.0
2014-06-13 11:55:00,50.77,50.77,50.76,50.76,5900.0,41.898,41.898,41.8897,41.8897,5900.0
2014-06-13 12:00:00,50.76,50.76,50.74,50.74,10600.0,41.8897,41.8897,41.8732,41.8732,10600.0
2014-06-13 12:05:00,50.74,50.75,50.73,50.73,9700.0,41.8732,41.8815,41.8649,41.8649,9700.0
2014-06-13 12:10:00,50.73,50.73,50.72,50.72,2000.0,41.8649,41.8649,41.8567,41.8567,2000.0
2014-06-13 12:15:00,50.72,50.74,50.72,50.74,2400.0,41.8567,41.8732,41.8567,41.8732,2400.0
2014-06-13 12:20:00,50.74,50.77,50.74,50.77,7200.0,41.8732,41.898,41.8732,41.898,7200.0
2014-06-13 12:25:00,50.76,50.77,50.74,50.75,7600.0,41.8897,41.898,41.8732,41.8815,7600.0
2014-06-13 12:30:00,50.74,50.75,50.74,50.74,3800.0,41.8732,41.8815,41.8732,41.8732,3800.0
2014-06-13 12:35:00,50.74,50.74,50.67,50.68,14500.0,41.8732,41.8732,41.8154,41.8237,14500.0
2014-06-13 12:40:00,50.67,50.7,50.66,50.69,13300.0,41.8154,41.8402,41.8072,41.8319,13300.0
2014-06-13 12:45:00,50.69,50.72,50.68,50.71,31100.0,41.8319,41.8567,41.8237,41.8484,31100.0
2014-06-13 12:50:00,50.71,50.75,50.71,50.75,90700.0,41.8484,41.8815,41.8484,41.8815,90700.0
2014-06-13 12:55:00,50.75,50.75,50.73,50.74,8000.0,41.8815,41.8815,41.8649,41.8732,8000.0
2014-06-13 13:00:00,50.74,50.77,50.74,50.77,6400.0,41.8732,41.898,41.8732,41.898,6400.0
2014-06-13 13:05:00,50.77,50.77,50.72,50.73,10200.0,41.898,41.898,41.8567,41.8649,10200.0
2014-06-13 13:10:00,50.74,50.75,50.72,50.75,14100.0,41.8732,41.8815,41.8567,41.8815,14100.0
2014-06-13 13:15:00,50.75,50.76,50.73,50.76,9300.0,41.8815,41.8897,41.8649,41.8897,9300.0
2014-06-13 13:20:00,50.76,50.76,50.73,50.74,5000.0,41.8897,41.8897,41.8649,41.8732,5000.0
2014-06-13 13:25:00,50.73,50.76,50.73,50.76,8100.0,41.8649,41.8897,41.8649,41.8897,8100.0
2014-06-13 13:30:00,50.76,50.76,50.74,50.76,8800.0,41.8897,41.8897,41.8732,41.8897,8800.0
2014-06-13 13:35:00,50.76,50.77,50.75,50.76,67500.0,41.8897,41.898,41.8815,41.8897,67500.0
2014-06-13 13:40:00,50.75,50.79,50.75,50.78,5200.0,41.8815,41.9145,41.8815,41.9062,5200.0
2014-06-13 13:45:00,50.79,50.81,50.79,50.8,5500.0,41.9145,41.931,41.9145,41.9227,5500.0
2014-06-13 13:50:00,50.79,50.84,50.79,50.84,8300.0,41.9145,41.9557,41.9145,41.9557,8300.0
2014-06-13 13:55:00,50.85,50.85,50.82,50.84,18500.0,41.964,41.964,41.9392,41.9557,18500.0
2014-06-13 14:00:00,50.83,50.84,50.83,50.84,2800.0,41.9475,41.9557,41.9475,41.9557,2800.0
2014-06-13 14:05:00,50.84,50.86,50.83,50.85,17500.0,41.9557,41.9722,41.9475,41.964,17500.0
2014-06-13 14:10:00,50.85,50.86,50.85,50.85,800.0,41.964,41.9722,41.964,41.964,800.0
2014-06-13 14:15:00,50.85,50.86,50.84,50.86,14100.0,41.964,41.9722,41.9557,41.9722,14100.0
2014-06-13 14:20:00,50.86,50.86,50.85,50.86,4500.0,41.9722,41.9722,41.964,41.9722,4500.0
2014-06-13 14:25:00,50.86,50.86,50.85,50.86,8400.0,41.9722,41.9722,41.964,41.9722,8400.0
2014-06-13 14:30:00,50.87,50.88,50.83,50.84,16300.0,41.9805,41.9887,41.9475,41.9557,16300.0
2014-06-13 14:35:00,50.84,50.86,50.83,50.85,9300.0,41.9557,41.9722,41.9475,41.964,9300.0
2014-06-13 14:40:00,50.84,50.86,50.84,50.85,12300.0,41.9557,41.9722,41.9557,41.964,12300.0
2014-06-13 14:45:00,50.85,50.86,50.85,50.86,6500.0,41.964,41.9722,41.964,41.9722,6500.0
2014-06-13 14:50:00,50.86,50.86,50.83,50.85,24900.0,41.9722,41.9722,41.9475,41.964,24900.0
2014-06-13 14:55:00,50.85,50.85,50.84,50.85,4200.0,41.964,41.964,41.9557,41.964,4200.0
2014-06-13 15:00:00,50.84,50.87,50.83,50.83,12400.0,41.9557,41.9805,41.9475,41.9475,12400.0
2014-06-13 15:05:00,50.83,50.89,50.83,50.89,13600.0,41.9475,41.997,41.9475,41.997,13600.0
2014-06-13 15:10:00,50.89,50.89,50.85,50.86,11300.0,41.997,41.997,41.964,41.9722,11300.0
2014-06-13 15:15:00,50.85,50.85,50.81,50.81,7900.0,41.964,41.964,41.931,41.931,7900.0
2014-06-13 15:20:00,50.81,50.81,50.75,50.75,16200.0,41.931,41.931,41.8815,41.8815,16200.0
2014-06-13 15:25:00,50.75,50.77,50.75,50.75,19200.0,41.8815,41.898,41.8815,41.8815,19200.0
2014-06-13 15:30:00,50.75,50.75,50.71,50.72,19200.0,41.8815,41.8815,41.8484,41.8567,19200.0
2014-06-13 15:35:00,50.71,50.77,50.71,50.77,19900.0,41.8484,41.898,41.8484,41.898,19900.0
2014-06-13 15:40:00,50.76,50.77,50.72,50.73,23400.0,41.8897,41.898,41.8567,41.8649,23400.0
2014-06-13 15:45:00,50.73,50.75,50.7,50.73,46900.0,41.8649,41.8815,41.8402,41.8649,46900.0
2014-06-13 15:50:00,50.74,50.76,50.73,50.75,53400.0,41.8732,41.8897,41.8649,41.8815,53400.0
2014-06-13 15:55:00,50.76,50.82,50.75,50.8,172300.0,41.8897,41.9392,41.8815,41.9227,172300.0
2014-06-16 09:30:00,50.69,50.83,50.57,50.59,42700.0,41.8319,41.9475,41.7329,41.7494,42700.0
2014-06-16 09:35:00,50.59,50.84,50.58,50.81,28600.0,41.7494,41.9557,41.7412,41.931,28600.0
2014-06-16 09:40:00,50.82,50.86,50.81,50.85,16300.0,41.9392,41.9722,41.931,41.964,16300.0
2014-06-16 09:45:00,50.86,50.87,50.82,50.84,13300.0,41.9722,41.9805,41.9392,41.9557,13300.0
2014-06-16 09:50:00,50.84,50.85,50.82,50.83,13200.0,41.9557,41.964,41.9392,41.9475,13200.0
2014-06-16 09:55:00,50.82,50.82,50.74,50.75,13100.0,41.9392,41.9392,41.8732,41.8815,13100.0
2014-06-16 10:00:00,50.75,50.81,50.71,50.8,14100.0,41.8815,41.931,41.8484,41.9227,14100.0
2014-06-16 10:05:00,50.8,50.8,50.75,50.77,45000.0,41.9227,41.9227,41.8815,41.898,45000.0
2014-06-16 10:10:00,50.77,50.86,50.77,50.85,15200.0,41.898,41.9722,41.898,41.964,15200.0
2014-06-16 10:15:00,50.85,50.88,50.85,50.86,7600.0,41.964,41.9887,41.964,41.9722,7600.0
2014-06-16 10:20:00,50.87,50.88,50.85,50.86,11200.0,41.9805,41.9887,41.964,41.9722,11200.0
2014-06-16 10:25:00,50.86,50.86,50.83,50.83,9000.0,41.9722,41.9722,41.9475,41.9475,9000.0
2014-06-16 10:30:00,50.83,50.85,50.81,50.82,9400.0,41.9475,41.964,41.931,41.9392,9400.0
2014-06-16 10:35:00,50.83,50.83,50.8,50.8,10800.0,41.9475,41.9475,41.9227,41.9227,10800.0
2014-06-16 10:40:00,50.81,50.85,50.81,50.85,10700.0,41.931,41.964,41.931,41.964,10700.0
2014-06-16 10:45:00,50.85,50.88,50.85,50.87,13900.0,41.964,41.9887,41.964,41.9805,13900.0
2014-06-16 10:50:00,50.86,50.87,50.85,50.86,9500.0,41.9722,41.9805,41.964,41.9722,9500.0
2014-06-16 10:55:00,50.87,50.87,50.83,50.83,16900.0,41.9805,41.9805,41.9475,41.9475,16900.0
2014-06-16 11:00:00,50.82,50.83,50.8,50.82,25400.0,41.9392,41.9475,41.9227,41.9392,25400.0
2014-06-16 11:05:00,50.81,50.81,50.73,50.73,12100.0,41.931,41.931,41.8649,41.8649,12100.0
2014-06-16 11:10:00,50.72,50.73,50.69,50.69,15200.0,41.8567,41.8649,41.8319,41.8319,15200.0
2014-06-16 11:15:00,50.69,50.69,50.62,50.63,15500.0,41.8319,41.8319,41.7742,41.7824,15500.0
2014-06-16 11:20:00,50.62,50.68,50.61,50.68,11100.0,41.7742,41.8237,41.7659,41.8237,11100.0
2014-06-16 11:25:00,50.68,50.68,50.66,50.66,7000.0,41.8237,41.8237,41.8072,41.8072,7000.0
2014-06-16 11:30:00,50.66,50.66,50.6,50.6,14500.0,41.8072,41.8072,41.7577,41.7577,14500.0
2014-06-16 11:35:00,50.61,50.62,50.59,50.61,9000.0,41.7659,41.7742,41.7494,41.7659,9000.0
2014-06-16 11:40:00,50.61,50.65,50.61,50.65,5300.0,41.7659,41.7989,41.7659,41.7989,5300.0
2014-06-16 11:45:00,50.64,50.66,50.64,50.65,3600.0,41.7907,41.8072,41.7907,41.7989,3600.0
2014-06-16 11:50:00,50.65,50.66,50.65,50.66,10900.0,41.7989,41.8072,41.7989,41.8072,10900.0
2014-06-16 11:55:00,50.67,50.7,50.67,50.68,7900.0,41.8154,41.8402,41.8154,41.8237,7900.0
2014-06-16 12:00:00,50.68,50.68,50.67,50.68,4500.0,41.8237,41.8237,41.8154,41.8237,4500.0
2014-06-16 12:05:00,50.68,50.71,50.68,50.71,4900.0,41.8237,41.8484,41.8237,41.8484,4900.0
2014-06-16 12:10:00,50.72,50.78,50.72,50.77,29900.0,41.8567,41.9062,41.8567,41.898,29900.0
2014-06-16 12:15:00,50.77,50.8,50.77,50.78,10100.0,41.898,41.9227,41.898,41.9062,10100.0
2014-06-16 12:20:00,50.79,50.82,50.79,50.81,7700.0,41.9145,41.9392,41.9145,41.931,7700.0
2014-06-16 12:25:00,50.81,50.81,50.8,50.8,700.0,41.931,41.931,41.9227,41.9227,700.0
2014-06-16 12:30:00,50.8,50.8,50.76,50.76,10500.0,41.9227,41.9227,41.8897,41.8897,10500.0
2014-06-16 12:35:00,50.76,50.77,50.76,50.76,800.0,41.8897,41.898,41.8897,41.8897,800.0
2014-06-16 12:40:00,50.76,50.78,50.76,50.76,4100.0,41.8897,41.9062,41.8897,41.8897,4100.0
2014-06-16 12:45:00,50.76,50.76,50.72,50.72,10800.0,41.8897,41.8897,41.8567,41.8567,10800.0
2014-06-16 12:50:00,50.72,50.75,50.72,50.74,7000.0,41.8567,41.8815,41.8567,41.8732,7000.0
2014-06-16 12:55:00,50.74,50.77,50.74,50.77,5500.0,41.8732,41.898,41.8732,41.898,5500.0
2014-06-16 13:00:00,50.77,50.8,50.75,50.8,10900.0,41.898,41.9227,41.8815,41.9227,10900.0
2014-06-16 13:05:00,50.79,50.82,50.79,50.81,9400.0,41.9145,41.9392,41.9145,41.931,9400.0
2014-06-16 13:10:00,50.81,50.82,50.8,50.8,8900.0,41.931,41.9392,41.9227,41.9227,8900.0
2014-06-16 13:15:00,50.79,50.81,50.79,50.8,3900.0,41.9145,41.931,41.9145,41.9227,3900.0
2014-06-16 13:20:00,50.8,50.81,50.8,50.81,5500.0,41.9227,41.931,41.9227,41.931,5500.0
2014-06-16 13:25:00,50.8,50.82,50.8,50.8,10200.0,41.9227,41.9392,41.9227,41.9227,10200.0
2014-06-16 13:30:00,50.8,50.82,50.8,50.81,5700.0,41.9227,41.9392,41.9227,41.931,5700.0
2014-06-16 13:35:00,50.82,50.83,50.8,50.8,15500.0,41.9392,41.9475,41.9227,41.9227,15500.0
2014-06-16 13:40:00,50.8,50.81,50.79,50.81,11400.0,41.9227,41.931,41.9145,41.931,11400.0
2014-06-16 13:45:00,50.81,50.82,50.8,50.8,10200.0,41.931,41.9392,41.9227,41.9227,10200.0
2014-06-16 13:50:00,50.8,50.8,50.75,50.75,13600.0,41.9227,41.9227,41.8815,41.8815,13600.0
2014-06-16 13:55:00,50.74,50.75,50.71,50.72,11000.0,41.8732,41.8815,41.8484,41.8567,11000.0
2014-06-16 14:00:00,50.73,50.74,50.72,50.73,6700.0,41.8649,41.8732,41.8567,41.8649,6700.0
2014-06-16 14:05:00,50.73,50.74,50.72,50.73,7500.0,41.8649,41.8732,41.8567,41.8649,7500.0
2014-06-16 14:10:00,50.73,50.75,50.73,50.74,8000.0,41.8649,41.8815,41.8649,41.8732,8000.0
2014-06-16 14:15:00,50.74,50.75,50.73,50.73,8300.0,41.8732,41.8815,41.8649,41.8649,8300.0
2014-06-16 14:20:00,50.73,50.76,50.73,50.75,8700.0,41.8649,41.8897,41.8649,41.8815,8700.0
2014-06-16 14:25:00,50.75,50.75,50.73,50.73,9100.0,41.8815,41.8815,41.8649,41.8649,9100.0
2014-06-16 14:30:00,50.73,50.75,50.72,50.72,12500.0,41.8649,41.8815,41.8567,41.8567,12500.0
2014-06-16 14:35:00,50.73,50.74,50.72,50.73,5100.0,41.8649,41.8732,41.8567,41.8649,5100.0
2014-06-16 14:40:00,50.73,50.74,50.72,50.72,10700.0,41.8649,41.8732,41.8567,41.8567,10700.0
2014-06-16 14:45:00,50.73,50.74,50.72,50.73,5500.0,41.8649,41.8732,41.8567,41.8649,5500.0
2014-06-16 14:50:00,50.73,50.74,50.73,50.74,5400.0,41.8649,41.8732,41.8649,41.8732,5400.0
2014-06-16 14:55:00,50.74,50.74,50.67,50.67,22400.0,41.8732,41.8732,41.8154,41.8154,22400.0
2014-06-16 15:00:00,50.67,50.68,50.65,50.68,13300.0,41.8154,41.8237,41.7989,41.8237,13300.0
2014-06-16 15:05:00,50.68,50.7,50.67,50.7,9200.0,41.8237,41.8402,41.8154,41.8402,9200.0
2014-06-16 15:10:00,50.7,50.71,50.68,50.68,28800.0,41.8402,41.8484,41.8237,41.8237,28800.0
2014-06-16 15:15:00,50.68,50.69,50.65,50.67,25400.0,41.8237,41.8319,41.7989,41.8154,25400.0
2014-06-16 15:20:00,50.68,50.71,50.67,50.69,28300.0,41.8237,41.8484,41.8154,41.8319,28300.0
2014-06-16 15:25:00,50.69,50.72,50.69,50.7,18900.0,41.8319,41.8567,41.8319,41.8402,18900.0
2014-06-16 15:30:00,50.7,50.73,50.7,50.72,14800.0,41.8402,41.8649,41.8402,41.8567,14800.0
2014-06-16 15:35:00,50.73,50.76,50.72,50.76,26700.0,41.8649,41.8897,41.8567,41.8897,26700.0
2014-06-16 15:40:00,50.76,50.77,50.75,50.77,19500.0,41.8897,41.898,41.8815,41.898,19500.0
2014-06-16 15:45:00,50.76,50.77,50.73,50.74,23000.0,41.8897,41.898,41.8649,41.8732,23000.0
2014-06-16 15:50:00,50.74,50.75,50.73,50.74,35100.0,41.8732,41.8815,41.8649,41.8732,35100.0
2014-06-16 15:55:00,50.74,50.75,50.72,50.75,84500.0,41.8732,41.8815,41.8567,41.8815,84500.0
2014-06-17 09:30:00,50.6,50.68,50.45,50.58,26400.0,41.7577,41.8237,41.6339,41.7412,26400.0
2014-06-17 09:35:00,50.58,50.63,50.51,50.54,20900.0,41.7412,41.7824,41.6834,41.7082,20900.0
2014-06-17 09:40:00,50.55,50.65,50.54,50.65,8900.0,41.7164,41.7989,41.7082,41.7989,8900.0
2014-06-17 09:45:00,50.65,50.72,50.62,50.68,15100.0,41.7989,41.8567,41.7742,41.8237,15100.0
2014-06-17 09:50:00,50.69,50.74,50.68,50.74,11600.0,41.8319,41.8732,41.8237,41.8732,11600.0
2014-06-17 09:55:00,50.75,50.83,50.75,50.82,33300.0,41.8815,41.9475,41.8815,41.9392,33300.0
2014-06-17 10:00:00,50.83,50.89,50.77,50.8,31300.0,41.9475,41.997,41.898,41.9227,31300.0
2014-06-17 10:05:00,50.8,50.9,50.8,50.89,9100.0,41.9227,42.0052,41.9227,41.997,9100.0
2014-06-17 10:10:00,50.89,50.9,50.84,50.89,30700.0,41.997,42.0052,41.9557,41.997,30700.0
2014-06-17 10:15:00,50.89,50.9,50.85,50.89,79800.0,41.997,42.0052,41.964,41.997,79800.0
2014-06-17 10:20:00,50.89,50.94,50.89,50.93,10000.0,41.997,42.0383,41.997,42.03,10000.0
2014-06-17 10:25:00,50.94,50.98,50.94,50.98,7000.0,42.0383,42.0713,42.0383,42.0713,7000.0
2014-06-17 10:30:00,50.98,50.98,50.86,50.86,21200.0,42.0713,42.0713,41.9722,41.9722,21200.0
2014-06-17 10:35:00,50.86,50.91,50.85,50.9,7800.0,41.9722,42.0135,41.964,42.0052,7800.0
2014-06-17 10:40:00,50.9,50.9,50.87,50.87,8400.0,42.0052,42.0052,41.9805,41.9805,8400.0
2014-06-17 10:45:00,50.88,50.88,50.8,50.81,11900.0,41.9887,41.9887,41.9227,41.931,11900.0
2014-06-17 10:50:00,50.8,50.87,50.79,50.86,20400.0,41.9227,41.9805,41.9145,41.9722,20400.0
2014-06-17 10:55:00,50.85,50.9,50.85,50.89,35200.0,41.964,42.0052,41.964,41.997,35200.0
2014-06-17 11:00:00,50.89,50.93,50.89,50.9,7400.0,41.997,42.03,41.997,42.0052,7400.0
2014-06-17 11:05:00,50.9,50.91,50.84,50.84,9000.0,42.0052,42.0135,41.9557,41.9557,9000.0
2014-06-17 11:10:00,50.83,50.84,50.82,50.83,8400.0,41.9475,41.9557,41.9392,41.9475,8400.0
2014-06-17 11:15:00,50.83,50.92,50.83,50.92,12800.0,41.9475,42.0217,41.9475,42.0217,12800.0
2014-06-17 11:20:00,50.91,50.98,50.91,50.96,13600.0,42.0135,42.0713,42.0135,42.0548,13600.0
2014-06-17 11:25:00,50.96,50.98,50.94,50.96,8900.0,42.0548,42.0713,42.0383,42.0548,8900.0
2014-06-17 11:30:00,50.96,51.05,50.95,51.05,31400.0,42.0548,42.129,42.0465,42.129,31400.0
2014-06-17 11:35:00,51.06,51.07,51.01,51.02,26000.0,42.1373,42.1455,42.096,42.1043,26000.0
2014-06-17 11:40:00,51.01,51.01,50.93,50.93,14300.0,42.096,42.096,42.03,42.03,14300.0
2014-06-17 11:45:00,50.94,50.99,50.94,50.98,5700.0,42.0383,42.0795,42.0383,42.0713,5700.0
2014-06-17 11:50:00,50.98,51.02,50.98,51.0,14800.0,42.0713,42.1043,42.0713,42.0878,14800.0
2014-06-17 11:55:00,51.0,51.02,51.0,51.01,4600.0,42.0878,42.1043,42.0878,42.096,4600.0
2014-06-17 12:00:00,51.01,51.01,51.0,51.0,7800.0,42.096,42.096,42.0878,42.0878,7800.0
2014-06-17 12:05:00,51.0,51.01,50.99,51.01,3100.0,42.0878,42.096,42.0795,42.096,3100.0
2014-06-17 12:10:00,51.0,51.01,51.0,51.01,5700.0,42.0878,42.096,42.0878,42.096,5700.0
2014-06-17 12:15:00,51.01,51.02,51.0,51.01,4700.0,42.096,42.1043,42.0878,42.096,4700.0
2014-06-17 12:20:00,51.01,51.02,51.0,51.02,5600.0,42.096,42.1043,42.0878,42.1043,5600.0
2014-06-17 12:25:00,51.02,51.03,50.98,50.98,8900.0,42.1043,42.1125,42.0713,42.0713,8900.0
2014-06-17 12:30:00,50.98,51.02,50.98,51.01,3800.0,42.0713,42.1043,42.0713,42.096,3800.0
2014-06-17 12:35:00,51.02,51.03,51.01,51.03,6300.0,42.1043,42.1125,42.096,42.1125,6300.0
2014-06-17 12:40:00,51.03,51.08,51.03,51.07,19000.0,42.1125,42.1538,42.1125,42.1455,19000.0
2014-06-17 12:45:00,51.07,51.1,51.07,51.1,20700.0,42.1455,42.1703,42.1455,42.1703,20700.0
2014-06-17 12:50:00,51.1,51.1,51.09,51.1,3700.0,42.1703,42.1703,42.162,42.1703,3700.0
2014-06-17 12:55:00,51.1,51.12,51.1,51.12,25500.0,42.1703,42.1868,42.1703,42.1868,25500.0
2014-06-17 13:00:00,51.12,51.16,51.12,51.14,46300.0,42.1868,42.2198,42.1868,42.2033,46300.0
2014-06-17 13:05:00,51.15,51.15,51.14,51.14,66000.0,42.2116,42.2116,42.2033,42.2033,66000.0
2014-06-17 13:10:00,51.15,51.15,51.14,51.15,7100.0,42.2116,42.2116,42.2033,42.2116,7100.0
2014-06-17 13:15:00,51.15,51.21,51.15,51.2,17700.0,42.2116,42.2611,42.2116,42.2528,17700.0
2014-06-17 13:20:00,51.2,51.21,51.16,51.18,31700.0,42.2528,42.2611,42.2198,42.2363,31700.0
2014-06-17 13:25:00,51.17,51.18,51.14,51.14,12900.0,42.2281,42.2363,42.2033,42.2033,12900.0
2014-06-17 13:30:00,51.14,51.16,51.13,51.16,9900.0,42.2033,42.2198,42.195,42.2198,9900.0
2014-06-17 13:35:00,51.15,51.17,51.13,51.16,40000.0,42.2116,42.2281,42.195,42.2198,40000.0
2014-06-17 13:40:00,51.16,51.18,51.16,51.17,17700.0,42.2198,42.2363,42.2198,42.2281,17700.0
2014-06-17 13:45:00,51.16,51.18,51.09,51.11,48500.0,42.2198,42.2363,42.162,42.1785,48500.0
2014-06-17 13:50:00,51.1,51.11,51.08,51.1,19400.0,42.1703,42.1785,42.1538,42.1703,19400.0
2014-06-17 13:55:00,51.11,51.16,51.11,51.15,15700.0,42.1785,42.2198,42.1785,42.2116,15700.0
2014-06-17 14:00:00,51.14,51.14,51.08,51.09,25000.0,42.2033,42.2033,42.1538,42.162,25000.0
2014-06-17 14:05:00,51.09,51.13,51.08,51.12,17200.0,42.162,42.195,42.1538,42.1868,17200.0
2014-06-17 14:10:00,51.12,51.13,51.11,51.13,7800.0,42.1868,42.195,42.1785,42.195,7800.0
2014-06-17 14:15:00,51.13,51.13,51.12,51.13,6900.0,42.195,42.195,42.1868,42.195,6900.0
2014-06-17 14:20:00,51.13,51.15,51.12,51.14,86700.0,42.195,42.2116,42.1868,42.2033,86700.0
2014-06-17 14:25:00,51.15,51.19,51.13,51.18,233600.0,42.2116,42.2446,42.195,42.2363,233600.0
2014-06-17 14:30:00,51.18,51.19,51.12,51.13,37500.0,42.2363,42.2446,42.1868,42.195,37500.0
2014-06-17 14:35:00,51.12,51.14,51.12,51.14,5800.0,42.1868,42.2033,42.1868,42.2033,5800.0
2014-06-17 14:40:00,51.13,51.13,51.1,51.12,10600.0,42.195,42.195,42.1703,42.1868,10600.0
2014-06-17 14:45:00,51.13,51.15,51.13,51.13,14300.0,42.195,42.2116,42.195,42.195,14300.0
2014-06-17 14:50:00,51.14,51.16,51.14,51.15,33300.0,42.2033,42.2198,42.2033,42.2116,33300.0
2014-06-17 14:55:00,51.13,51.14,51.13,51.14,6700.0,42.195,42.2033,42.195,42.2033,6700.0
2014-06-17 15:00:00,51.14,51.17,51.13,51.13,50600.0,42.2033,42.2281,42.195,42.195,50600.0
2014-06-17 15:05:00,51.14,51.15,51.11,51.12,12200.0,42.2033,42.2116,42.1785,42.1868,12200.0
2014-06-17 15:10:00,51.13,51.13,51.08,51.09,25300.0,42.195,42.195,42.1538,42.162,25300.0
2014-06-17 15:15:00,51.09,51.11,51.07,51.08,33900.0,42.162,42.1785,42.1455,42.1538,33900.0
2014-06-17 15:20:00,51.08,51.09,51.06,51.07,36700.0,42.1538,42.162,42.1373,42.1455,36700.0
2014-06-17 15:25:00,51.07,51.11,51.05,51.11,33600.0,42.1455,42.1785,42.129,42.1785,33600.0
2014-06-17 15:30:00,51.1,51.11,51.09,51.11,33500.0,42.1703,42.1785,42.162,42.1785,33500.0
2014-06-17 15:35:00,51.11,51.12,51.09,51.12,26400.0,42.1785,42.1868,42.162,42.1868,26400.0
2014-06-17 15:40:00,51.11,51.16,51.11,51.13,91700.0,42.1785,42.2198,42.1785,42.195,91700.0
2014-06-17 15:45:00,51.13,51.13,51.1,51.1,42100.0,42.195,42.195,42.1703,42.1703,42100.0
2014-06-17 15:50:00,51.11,51.11,51.04,51.08,70600.0,42.1785,42.1785,42.1208,42.1538,70600.0
2014-06-17 15:55:00,51.07,51.11,51.06,51.11,126100.0,42.1455,42.1785,42.1373,42.1785,126100.0
2014-06-18 09:30:00,51.1,51.19,51.04,51.14,159900.0,42.1703,42.2446,42.1208,42.2033,159900.0
2014-06-18 09:35:00,51.15,51.27,51.08,51.25,78400.0,42.2116,42.3106,42.1538,42.2941,78400.0
2014-06-18 09:40:00,51.26,51.35,51.22,51.34,217300.0,42.3023,42.3766,42.2693,42.3684,217300.0
2014-06-18 09:45:00,51.34,51.42,51.32,51.4,166800.0,42.3684,42.4344,42.3518,42.4179,166800.0
2014-06-18 09:50:00,51.4,51.45,51.4,51.43,115200.0,42.4179,42.4591,42.4179,42.4426,115200.0
2014-06-18 09:55:00,51.43,51.53,51.42,51.53,100300.0,42.4426,42.5251,42.4344,42.5251,100300.0
2014-06-18 10:00:00,51.53,51.55,51.48,51.48,158500.0,42.5251,42.5417,42.4839,42.4839,158500.0
2014-06-18 10:05:00,51.49,51.52,51.35,51.35,80300.0,42.4921,42.5169,42.3766,42.3766,80300.0
2014-06-18 10:10:00,51.35,51.38,51.33,51.38,36900.0,42.3766,42.4014,42.3601,42.4014,36900.0
2014-06-18 10:15:00,51.38,51.39,51.36,51.39,72000.0,42.4014,42.4096,42.3849,42.4096,72000.0
2014-06-18 10:20:00,51.38,51.45,51.38,51.44,23400.0,42.4014,42.4591,42.4014,42.4509,23400.0
2014-06-18 10:25:00,51.45,51.45,51.44,51.45,44600.0,42.4591,42.4591,42.4509,42.4591,44600.0
2014-06-18 10:30:00,51.45,51.51,51.44,51.51,126500.0,42.4591,42.5086,42.4509,42.5086,126500.0
2014-06-18 10:35:00,51.51,51.52,51.47,51.51,40400.0,42.5086,42.5169,42.4756,42.5086,40400.0
2014-06-18 10:40:00,51.5,51.5,51.43,51.44,20000.0,42.5004,42.5004,42.4426,42.4509,20000.0
2014-06-18 10:45:00,51.43,51.43,51.38,51.4,10200.0,42.4426,42.4426,42.4014,42.4179,10200.0
2014-06-18 10:50:00,51.4,51.41,51.39,51.4,22000.0,42.4179,42.4261,42.4096,42.4179,22000.0
2014-06-18 10:55:00,51.4,51.41,51.39,51.39,19600.0,42.4179,42.4261,42.4096,42.4096,19600.0
2014-06-18 11:00:00,51.39,51.45,51.39,51.45,30200.0,42.4096,42.4591,42.4096,42.4591,30200.0
2014-06-18 11:05:00,51.44,51.47,51.44,51.47,6000.0,42.4509,42.4756,42.4509,42.4756,6000.0
2014-06-18 11:10:00,51.46,51.47,51.45,51.46,25800.0,42.4674,42.4756,42.4591,42.4674,25800.0
2014-06-18 11:15:00,51.45,51.46,51.43,51.43,16100.0,42.4591,42.4674,42.4426,42.4426,16100.0
2014-06-18 11:20:00,51.43,51.44,51.4,51.43,66000.0,42.4426,42.4509,42.4179,42.4426,66000.0
2014-06-18 11:25:00,51.43,51.46,51.43,51.44,19400.0,42.4426,42.4674,42.4426,42.4509,19400.0
2014-06-18 11:30:00,51.45,51.47,51.45,51.47,13400.0,42.4591,42.4756,42.4591,42.4756,13400.0
2014-06-18 11:35:00,51.47,51.47,51.44,51.45,15200.0,42.4756,42.4756,42.4509,42.4591,15200.0
2014-06-18 11:40:00,51.45,51.5,51.44,51.5,17500.0,42.4591,42.5004,42.4509,42.5004,17500.0
2014-06-18 11:45:00,51.5,51.51,51.46,51.47,20100.0,42.5004,42.5086,42.4674,42.4756,20100.0
2014-06-18 11:50:00,51.46,51.49,51.45,51.48,33200.0,42.4674,42.4921,42.4591,42.4839,33200.0
2014-06-18 11:55:00,51.48,51.56,51.48,51.56,235900.0,42.4839,42.5499,42.4839,42.5499,235900.0
2014-06-18 12:00:00,51.55,51.6,51.53,51.6,77300.0,42.5417,42.5829,42.5251,42.5829,77300.0
2014-06-18 12:05:00,51.6,51.6,51.59,51.59,15800.0,42.5829,42.5829,42.5747,42.5747,15800.0
2014-06-18 12:10:00,51.59,51.6,51.58,51.6,15700.0,42.5747,42.5829,42.5664,42.5829,15700.0
2014-06-18 12:15:00,51.59,51.63,51.59,51.63,15000.0,42.5747,42.6077,42.5747,42.6077,15000.0
2014-06-18 12:20:00,51.62,51.63,51.52,51.52,23400.0,42.5994,42.6077,42.5169,42.5169,23400.0
2014-06-18 12:25:00,51.52,51.53,51.49,51.51,27700.0,42.5169,42.5251,42.4921,42.5086,27700.0
2014-06-18 12:30:00,51.5,51.53,51.5,51.51,268300.0,42.5004,42.5251,42.5004,42.5086,268300.0
2014-06-18 12:35:00,51.5,51.55,51.5,51.54,6400.0,42.5004,42.5417,42.5004,42.5334,6400.0
2014-06-18 12:40:00,51.55,51.55,51.51,51.52,15000.0,42.5417,42.5417,42.5086,42.5169,15000.0
2014-06-18 12:45:00,51.52,51.56,51.52,51.56,12300.0,42.5169,42.5499,42.5169,42.5499,12300.0
2014-06-18 12:50:00,51.56,51.59,51.56,51.59,8300.0,42.5499,42.5747,42.5499,42.5747,8300.0
2014-06-18 12:55:00,51.59,51.59,51.58,51.59,3600.0,42.5747,42.5747,42.5664,42.5747,3600.0
2014-06-18 13:00:00,51.59,51.6,51.56,51.58,16000.0,42.5747,42.5829,42.5499,42.5664,16000.0
2014-06-18 13:05:00,51.58,51.58,51.54,51.54,7500.0,42.5664,42.5664,42.5334,42.5334,7500.0
2014-06-18 13:10:00,51.55,51.55,51.54,51.55,1000.0,42.5417,42.5417,42.5334,42.5417,1000.0
2014-06-18 13:15:00,51.55,51.55,51.53,51.54,10000.0,42.5417,42.5417,42.5251,42.5334,10000.0
2014-06-18 13:20:00,51.54,51.56,51.54,51.56,4700.0,42.5334,42.5499,42.5334,42.5499,4700.0
2014-06-18 13:25:00,51.56,51.6,51.55,51.6,8100.0,42.5499,42.5829,42.5417,42.5829,8100.0
2014-06-18 13:30:00,51.6,51.6,51.53,51.54,18700.0,42.5829,42.5829,42.5251,42.5334,18700.0
2014-06-18 13:35:00,51.54,51.54,51.51,51.51,10100.0,42.5334,42.5334,42.5086,42.5086,10100.0
2014-06-18 13:40:00,51.51,51.52,51.5,51.51,3300.0,42.5086,42.5169,42.5004,42.5086,3300.0
2014-06-18 13:45:00,51.51,51.51,51.47,51.49,7400.0,42.5086,42.5086,42.4756,42.4921,7400.0
2014-06-18 13:50:00,51.49,51.56,51.48,51.55,14400.0,42.4921,42.5499,42.4839,42.5417,14400.0
2014-06-18 13:55:00,51.56,51.56,51.53,51.54,6600.0,42.5499,42.5499,42.5251,42.5334,6600.0
2014-06-18 14:00:00,51.53,51.63,51.48,51.6,94900.0,42.5251,42.6077,42.4839,42.5829,94900.0
2014-06-18 14:05:00,51.59,51.69,51.54,51.69,96500.0,42.5747,42.6572,42.5334,42.6572,96500.0
2014-06-18 14:10:00,51.69,51.74,51.66,51.73,25200.0,42.6572,42.6985,42.6324,42.6902,25200.0
2014-06-18 14:15:00,51.73,51.75,51.67,51.68,16300.0,42.6902,42.7067,42.6407,42.6489,16300.0
2014-06-18 14:20:00,51.68,51.73,51.67,51.7,16900.0,42.6489,42.6902,42.6407,42.6654,16900.0
2014-06-18 14:25:00,51.7,51.71,51.69,51.7,11300.0,42.6654,42.6737,42.6572,42.6654,11300.0
2014-06-18 14:30:00,51.7,51.84,51.69,51.8,47200.0,42.6654,42.781,42.6572,42.748,47200.0
2014-06-18 14:35:00,51.8,51.86,51.8,51.83,39700.0,42.748,42.7975,42.748,42.7727,39700.0
2014-06-18 14:40:00,51.84,51.84,51.8,51.84,58500.0,42.781,42.781,42.748,42.781,58500.0
2014-06-18 14:45:00,51.84,51.88,51.83,51.88,39600.0,42.781,42.814,42.7727,42.814,39600.0
2014-06-18 14:50:00,51.88,51.9,51.83,51.89,83600.0,42.814,42.8305,42.7727,42.8222,83600.0
2014-06-18 14:55:00,51.89,51.96,51.89,51.94,65500.0,42.8222,42.88,42.8222,42.8635,65500.0
2014-06-18 15:00:00,51.95,51.98,51.95,51.98,45200.0,42.8718,42.8965,42.8718,42.8965,45200.0
2014-06-18 15:05:00,51.98,52.05,51.96,51.96,129500.0,42.8965,42.9543,42.88,42.88,129500.0
2014-06-18 15:10:00,51.96,51.96,51.92,51.96,35800.0,42.88,42.88,42.847,42.88,35800.0
2014-06-18 15:15:00,51.96,52.03,51.95,52.01,75200.0,42.88,42.9378,42.8718,42.9213,75200.0
2014-06-18 15:20:00,52.01,52.03,51.98,52.03,70400.0,42.9213,42.9378,42.8965,42.9378,70400.0
2014-06-18 15:25:00,52.03,52.06,51.98,52.06,69800.0,42.9378,42.9625,42.8965,42.9625,69800.0
2014-06-18 15:30:00,52.06,52.1,52.05,52.1,106000.0,42.9625,42.9955,42.9543,42.9955,106000.0
2014-06-18 15:35:00,52.1,52.1,52.04,52.08,165400.0,42.9955,42.9955,42.946,42.979,165400.0
2014-06-18 15:40:00,52.08,52.15,52.07,52.12,90100.0,42.979,43.0368,42.9708,43.012,90100.0
2014-06-18 15:45:00,52.12,52.14,52.07,52.13,100400.0,43.012,43.0286,42.9708,43.0203,100400.0
2014-06-18 15:50:00,52.13,52.13,52.0,52.01,93300.0,43.0203,43.0203,42.913,42.9213,93300.0
2014-06-18 15:55:00,52.0,52.05,52.0,52.05,135100.0,42.913,42.9543,42.913,42.9543,135100.0
2014-06-19 09:30:00,52.13,52.13,51.97,52.0,34300.0,43.0203,43.0203,42.8883,42.913,34300.0
2014-06-19 09:35:00,52.01,52.04,51.91,51.94,18500.0,42.9213,42.946,42.8387,42.8635,18500.0
2014-06-19 09:40:00,51.94,51.99,51.91,51.91,28000.0,42.8635,42.9048,42.8387,42.8387,28000.0
2014-06-19 09:45:00,51.91,51.96,51.9,51.95,25700.0,42.8387,42.88,42.8305,42.8718,25700.0
2014-06-19 09:50:00,51.95,51.95,51.88,51.88,21100.0,42.8718,42.8718,42.814,42.814,21100.0
2014-06-19 09:55:00,51.87,51.87,51.82,51.83,11100.0,42.8057,42.8057,42.7645,42.7727,11100.0
2014-06-19 10:00:00,51.82,51.89,51.82,51.83,26300.0,42.7645,42.8222,42.7645,42.7727,26300.0
2014-06-19 10:05:00,51.84,51.87,51.79,51.85,30700.0,42.781,42.8057,42.7397,42.7892,30700.0
2014-06-19 10:10:00,51.84,51.91,51.84,51.89,27900.0,42.781,42.8387,42.781,42.8222,27900.0
2014-06-19 10:15:00,51.89,51.9,51.85,51.88,19100.0,42.8222,42.8305,42.7892,42.814,19100.0
2014-06-19 10:20:00,51.88,51.88,51.85,51.86,15000.0,42.814,42.814,42.7892,42.7975,15000.0
2014-06-19 10:25:00,51.85,51.86,51.81,51.82,31000.0,42.7892,42.7975,42.7562,42.7645,31000.0
2014-06-19 10:30:00,51.83,51.85,51.79,51.85,10500.0,42.7727,42.7892,42.7397,42.7892,10500.0
2014-06-19 10:35:00,51.85,51.88,51.82,51.87,48600.0,42.7892,42.814,42.7645,42.8057,48600.0
2014-06-19 10:40:00,51.87,51.95,51.87,51.95,22500.0,42.8057,42.8718,42.8057,42.8718,22500.0
2014-06-19 10:45:00,51.95,51.97,51.92,51.92,13900.0,42.8718,42.8883,42.847,42.847,13900.0
2014-06-19 10:50:00,51.91,51.91,51.83,51.83,6600.0,42.8387,42.8387,42.7727,42.7727,6600.0
2014-06-19 10:55:00,51.83,51.83,51.79,51.8,12200.0,42.7727,42.7727,42.7397,42.748,12200.0
2014-06-19 11:00:00,51.8,51.86,51.8,51.83,14100.0,42.748,42.7975,42.748,42.7727,14100.0
2014-06-19 11:05:00,51.83,51.84,51.79,51.8,17600.0,42.7727,42.781,42.7397,42.748,17600.0
2014-06-19 11:10:00,51.81,51.86,51.81,51.86,7800.0,42.7562,42.7975,42.7562,42.7975,7800.0
2014-06-19 11:15:00,51.86,51.9,51.85,51.89,8400.0,42.7975,42.8305,42.7892,42.8222,8400.0
2014-06-19 11:20:00,51.9,51.94,51.9,51.91,17600.0,42.8305,42.8635,42.8305,42.8387,17600.0
2014-06-19 11:25:00,51.91,51.92,51.85,51.85,51500.0,42.8387,42.847,42.7892,42.7892,51500.0
2014-06-19 11:30:00,51.84,51.86,51.81,51.85,13500.0,42.781,42.7975,42.7562,42.7892,13500.0
2014-06-19 11:35:00,51.85,51.89,51.85,51.89,6600.0,42.7892,42.8222,42.7892,42.8222,6600.0
2014-06-19 11:40:00,51.89,51.95,51.89,51.95,12900.0,42.8222,42.8718,42.8222,42.8718,12900.0
2014-06-19 11:45:00,51.95,51.95,51.93,51.94,18800.0,42.8718,42.8718,42.8553,42.8635,18800.0
2014-06-19 11:50:00,51.94,51.96,51.94,51.95,13300.0,42.8635,42.88,42.8635,42.8718,13300.0
2014-06-19 11:55:00,51.96,51.96,51.93,51.93,11600.0,42.88,42.88,42.8553,42.8553,11600.0
2014-06-19 12:00:00,51.93,51.94,51.92,51.92,7000.0,42.8553,42.8635,42.847,42.847,7000.0
2014-06-19 12:05:00,51.92,51.96,51.92,51.95,12100.0,42.847,42.88,42.847,42.8718,12100.0
2014-06-19 12:10:00,51.95,51.97,51.94,51.97,5000.0,42.8718,42.8883,42.8635,42.8883,5000.0
2014-06-19 12:15:00,51.97,51.97,51.95,51.95,15400.0,42.8883,42.8883,42.8718,42.8718,15400.0
2014-06-19 12:20:00,51.95,51.95,51.89,51.89,8800.0,42.8718,42.8718,42.8222,42.8222,8800.0
2014-06-19 12:25:00,51.9,51.9,51.88,51.89,5600.0,42.8305,42.8305,42.814,42.8222,5600.0
2014-06-19 12:30:00,51.88,51.89,51.83,51.85,13700.0,42.814,42.8222,42.7727,42.7892,13700.0
2014-06-19 12:35:00,51.84,51.88,51.83,51.86,10000.0,42.781,42.814,42.7727,42.7975,10000.0
2014-06-19 12:40:00,51.86,51.87,51.86,51.87,1600.0,42.7975,42.8057,42.7975,42.8057,1600.0
2014-06-19 12:45:00,51.86,51.87,51.84,51.85,12700.0,42.7975,42.8057,42.781,42.7892,12700.0
2014-06-19 12:50:00,51.86,51.86,51.84,51.85,6700.0,42.7975,42.7975,42.781,42.7892,6700.0
2014-06-19 12:55:00,51.85,51.86,51.82,51.82,10000.0,42.7892,42.7975,42.7645,42.7645,10000.0
2014-06-19 13:00:00,51.82,51.82,51.8,51.8,15400.0,42.7645,42.7645,42.748,42.748,15400.0
2014-06-19 13:05:00,51.8,51.83,51.79,51.83,16500.0,42.748,42.7727,42.7397,42.7727,16500.0
2014-06-19 13:10:00,51.83,51.83,51.76,51.77,15400.0,42.7727,42.7727,42.715,42.7232,15400.0
2014-06-19 13:15:00,51.77,51.79,51.76,51.78,7600.0,42.7232,42.7397,42.715,42.7315,7600.0
2014-06-19 13:20:00,51.79,51.81,51.78,51.81,8100.0,42.7397,42.7562,42.7315,42.7562,8100.0
2014-06-19 13:25:00,51.82,51.86,51.82,51.84,4700.0,42.7645,42.7975,42.7645,42.781,4700.0
2014-06-19 13:30:00,51.84,51.86,51.83,51.83,15800.0,42.781,42.7975,42.7727,42.7727,15800.0
2014-06-19 13:35:00,51.84,51.85,51.83,51.84,12000.0,42.781,42.7892,42.7727,42.781,12000.0
2014-06-19 13:40:00,51.84,51.84,51.8,51.8,9500.0,42.781,42.781,42.748,42.748,9500.0
2014-06-19 13:45:00,51.8,51.81,51.79,51.81,11400.0,42.748,42.7562,42.7397,42.7562,11400.0
2014-06-19 13:50:00,51.81,51.83,51.81,51.81,12400.0,42.7562,42.7727,42.7562,42.7562,12400.0
2014-06-19 13:55:00,51.81,51.83,51.79,51.82,13600.0,42.7562,42.7727,42.7397,42.7645,13600.0
2014-06-19 14:00:00,51.81,51.81,51.79,51.8,12200.0,42.7562,42.7562,42.7397,42.748,12200.0
2014-06-19 14:05:00,51.79,51.8,51.74,51.74,17100.0,42.7397,42.748,42.6985,42.6985,17100.0
2014-06-19 14:10:00,51.74,51.78,51.74,51.78,17200.0,42.6985,42.7315,42.6985,42.7315,17200.0
2014-06-19 14:15:00,51.78,51.78,51.77,51.77,3600.0,42.7315,42.7315,42.7232,42.7232,3600.0
2014-06-19 14:20:00,51.78,51.79,51.77,51.78,17400.0,42.7315,42.7397,42.7232,42.7315,17400.0
2014-06-19 14:25:00,51.78,51.79,51.78,51.78,15700.0,42.7315,42.7397,42.7315,42.7315,15700.0
2014-06-19 14:30:00,51.78,51.78,51.71,51.73,36500.0,42.7315,42.7315,42.6737,42.6902,36500.0
2014-06-19 14:35:00,51.74,51.77,51.73,51.73,19600.0,42.6985,42.7232,42.6902,42.6902,19600.0
2014-06-19 14:40:00,51.73,51.77,51.73,51.77,14300.0,42.6902,42.7232,42.6902,42.7232,14300.0
2014-06-19 14:45:00,51.76,51.79,51.76,51.78,10800.0,42.715,42.7397,42.715,42.7315,10800.0
2014-06-19 14:50:00,51.78,51.79,51.77,51.79,12300.0,42.7315,42.7397,42.7232,42.7397,12300.0
2014-06-19 14:55:00,51.79,51.81,51.79,51.81,6600.0,42.7397,42.7562,42.7397,42.7562,6600.0
2014-06-19 15:00:00,51.81,51.84,51.8,51.84,12800.0,42.7562,42.781,42.748,42.781,12800.0
2014-06-19 15:05:00,51.84,51.84,51.82,51.84,28900.0,42.781,42.781,42.7645,42.781,28900.0
2014-06-19 15:10:00,51.84,51.84,51.82,51.84,15600.0,42.781,42.781,42.7645,42.781,15600.0
2014-06-19 15:15:00,51.85,51.86,51.84,51.84,11000.0,42.7892,42.7975,42.781,42.781,11000.0
2014-06-19 15:20:00,51.84,51.89,51.84,51.88,31100.0,42.781,42.8222,42.781,42.814,31100.0
2014-06-19 15:25:00,51.87,51.88,51.86,51.86,24600.0,42.8057,42.814,42.7975,42.7975,24600.0
2014-06-19 15:30:00,51.87,51.87,51.82,51.82,27200.0,42.8057,42.8057,42.7645,42.7645,27200.0
2014-06-19 15:35:00,51.82,51.87,51.82,51.87,35400.0,42.7645,42.8057,42.7645,42.8057,35400.0
2014-06-19 15:40:00,51.87,51.93,51.87,51.91,49000.0,42.8057,42.8553,42.8057,42.8387,49000.0
2014-06-19 15:45:00,51.9,51.9,51.84,51.84,48300.0,42.8305,42.8305,42.781,42.781,48300.0
2014-06-19 15:50:00,51.85,51.86,51.83,51.85,54100.0,42.7892,42.7975,42.7727,42.7892,54100.0
2014-06-19 15:55:00,51.84,51.87,51.83,51.85,129100.0,42.781,42.8057,42.7727,42.7892,129100.0
2014-06-20 09:30:00,52.02,52.1,51.99,52.03,560500.0,42.9295,42.9955,42.9048,42.9378,560500.0
2014-06-20 09:35:00,52.02,52.03,51.84,51.89,19700.0,42.9295,42.9378,42.781,42.8222,19700.0
2014-06-20 09:40:00,51.89,51.9,51.84,51.84,41300.0,42.8222,42.8305,42.781,42.781,41300.0
2014-06-20 09:45:00,51.84,51.92,51.84,51.91,74100.0,42.781,42.847,42.781,42.8387,74100.0
2014-06-20 09:50:00,51.91,51.99,51.9,51.98,37200.0,42.8387,42.9048,42.8305,42.8965,37200.0
2014-06-20 09:55:00,51.97,52.02,51.97,52.01,14400.0,42.8883,42.9295,42.8883,42.9213,14400.0
2014-06-20 10:00:00,52.02,52.05,51.99,52.05,25000.0,42.9295,42.9543,42.9048,42.9543,25000.0
2014-06-20 10:05:00,52.05,52.09,52.0,52.09,16900.0,42.9543,42.9873,42.913,42.9873,16900.0
2014-06-20 10:10:00,52.1,52.21,52.1,52.21,49900.0,42.9955,43.0863,42.9955,43.0863,49900.0
2014-06-20 10:15:00,52.21,52.23,52.2,52.22,46600.0,43.0863,43.1028,43.0781,43.0946,46600.0
2014-06-20 10:20:00,52.22,52.25,52.19,52.21,27800.0,43.0946,43.1193,43.0698,43.0863,27800.0
2014-06-20 10:25:00,52.22,52.23,52.2,52.23,22200.0,43.0946,43.1028,43.0781,43.1028,22200.0
2014-06-20 10:30:00,52.22,52.22,52.16,52.21,14100.0,43.0946,43.0946,43.0451,43.0863,14100.0
2014-06-20 10:35:00,52.2,52.24,52.19,52.24,32500.0,43.0781,43.1111,43.0698,43.1111,32500.0
2014-06-20 10:40:00,52.23,52.27,52.23,52.25,52400.0,43.1028,43.1358,43.1028,43.1193,52400.0
2014-06-20 10:45:00,52.24,52.25,52.16,52.2,23800.0,43.1111,43.1193,43.0451,43.0781,23800.0
2014-06-20 10:50:00,52.2,52.23,52.2,52.23,12600.0,43.0781,43.1028,43.0781,43.1028,12600.0
2014-06-20 10:55:00,52.23,52.32,52.23,52.32,21700.0,43.1028,43.1771,43.1028,43.1771,21700.0
2014-06-20 11:00:00,52.32,52.36,52.3,52.35,46800.0,43.1771,43.2101,43.1606,43.2019,46800.0
2014-06-20 11:05:00,52.34,52.36,52.31,52.31,26300.0,43.1936,43.2101,43.1688,43.1688,26300.0
2014-06-20 11:10:00,52.31,52.32,52.28,52.28,40000.0,43.1688,43.1771,43.1441,43.1441,40000.0
2014-06-20 11:15:00,52.28,52.28,52.23,52.27,17600.0,43.1441,43.1441,43.1028,43.1358,17600.0
2014-06-20 11:20:00,52.26,52.3,52.25,52.29,13900.0,43.1276,43.1606,43.1193,43.1523,13900.0
2014-06-20 11:25:00,52.3,52.35,52.29,52.34,26900.0,43.1606,43.2019,43.1523,43.1936,26900.0
2014-06-20 11:30:00,52.34,52.36,52.34,52.35,16400.0,43.1936,43.2101,43.1936,43.2019,16400.0
2014-06-20 11:35:00,52.35,52.36,52.34,52.36,6400.0,43.2019,43.2101,43.1936,43.2101,6400.0
2014-06-20 11:40:00,52.36,52.39,52.35,52.38,9100.0,43.2101,43.2349,43.2019,43.2266,9100.0
2014-06-20 11:45:00,52.38,52.39,52.37,52.37,16200.0,43.2266,43.2349,43.2184,43.2184,16200.0
2014-06-20 11:50:00,52.36,52.37,52.3,52.32,11800.0,43.2101,43.2184,43.1606,43.1771,11800.0
2014-06-20 11:55:00,52.32,52.33,52.28,52.28,27300.0,43.1771,43.1854,43.1441,43.1441,27300.0
2014-06-20 12:00:00,52.28,52.28,52.23,52.23,10500.0,43.1441,43.1441,43.1028,43.1028,10500.0
2014-06-20 12:05:00,52.23,52.23,52.16,52.17,39100.0,43.1028,43.1028,43.0451,43.0533,39100.0
2014-06-20 12:10:00,52.18,52.19,52.15,52.16,9000.0,43.0616,43.0698,43.0368,43.0451,9000.0
2014-06-20 12:15:00,52.16,52.18,52.16,52.16,4300.0,43.0451,43.0616,43.0451,43.0451,4300.0
2014-06-20 12:20:00,52.16,52.17,52.15,52.15,3600.0,43.0451,43.0533,43.0368,43.0368,3600.0
2014-06-20 12:25:00,52.16,52.17,52.15,52.16,5200.0,43.0451,43.0533,43.0368,43.0451,5200.0
2014-06-20 12:30:00,52.16,52.18,52.15,52.18,5100.0,43.0451,43.0616,43.0368,43.0616,5100.0
2014-06-20 12:35:00,52.18,52.2,52.18,52.19,13400.0,43.0616,43.0781,43.0616,43.0698,13400.0
2014-06-20 12:40:00,52.19,52.2,52.19,52.19,7900.0,43.0698,43.0781,43.0698,43.0698,7900.0
2014-06-20 12:45:00,52.2,52.2,52.17,52.17,14900.0,43.0781,43.0781,43.0533,43.0533,14900.0
2014-06-20 12:50:00,52.18,52.18,52.16,52.16,2900.0,43.0616,43.0616,43.0451,43.0451,2900.0
2014-06-20 12:55:00,52.16,52.17,52.13,52.13,9100.0,43.0451,43.0533,43.0203,43.0203,9100.0
2014-06-20 13:00:00,52.14,52.14,52.1,52.1,7100.0,43.0286,43.0286,42.9955,42.9955,7100.0
2014-06-20 13:05:00,52.1,52.11,52.1,52.11,19400.0,42.9955,43.0038,42.9955,43.0038,19400.0
2014-06-20 13:10:00,52.1,52.11,52.1,52.11,9200.0,42.9955,43.0038,42.9955,43.0038,9200.0
2014-06-20 13:15:00,52.12,52.12,52.06,52.06,11500.0,43.012,43.012,42.9625,42.9625,11500.0
2014-06-20 13:20:00,52.06,52.09,52.06,52.09,13300.0,42.9625,42.9873,42.9625,42.9873,13300.0
2014-06-20 13:25:00,52.08,52.09,52.08,52.09,3100.0,42.979,42.9873,42.979,42.9873,3100.0
2014-06-20 13:30:00,52.09,52.09,52.05,52.05,28500.0,42.9873,42.9873,42.9543,42.9543,28500.0
2014-06-20 13:35:00,52.06,52.07,52.05,52.06,11100.0,42.9625,42.9708,42.9543,42.9625,11100.0
2014-06-20 13:40:00,52.07,52.07,52.06,52.06,2100.0,42.9708,42.9708,42.9625,42.9625,2100.0
2014-06-20 13:45:00,52.07,52.08,52.06,52.07,5800.0,42.9708,42.979,42.9625,42.9708,5800.0
2014-06-20 13:50:00,52.08,52.1,52.07,52.1,16100.0,42.979,42.9955,42.9708,42.9955,16100.0
2014-06-20 13:55:00,52.09,52.11,52.09,52.1,6600.0,42.9873,43.0038,42.9873,42.9955,6600.0
2014-06-20 14:00:00,52.09,52.1,52.07,52.07,15400.0,42.9873,42.9955,42.9708,42.9708,15400.0
2014-06-20 14:05:00,52.06,52.07,52.06,52.07,6800.0,42.9625,42.9708,42.9625,42.9708,6800.0
2014-06-20 14:10:00,52.07,52.09,52.07,52.08,3300.0,42.9708,42.9873,42.9708,42.979,3300.0
2014-06-20 14:15:00,52.09,52.09,52.08,52.08,4600.0,42.9873,42.9873,42.979,42.979,4600.0
2014-06-20 14:20:00,52.09,52.09,52.07,52.07,6400.0,42.9873,42.9873,42.9708,42.9708,6400.0
2014-06-20 14:25:00,52.07,52.08,52.07,52.07,4200.0,42.9708,42.979,42.9708,42.9708,4200.0
2014-06-20 14:30:00,52.07,52.09,52.07,52.08,15400.0,42.9708,42.9873,42.9708,42.979,15400.0
2014-06-20 14:35:00,52.09,52.09,52.08,52.09,5700.0,42.9873,42.9873,42.979,42.9873,5700.0
2014-06-20 14:40:00,52.09,52.09,52.08,52.09,7600.0,42.9873,42.9873,42.979,42.9873,7600.0
2014-06-20 14:45:00,52.09,52.09,52.08,52.08,7700.0,42.9873,42.9873,42.979,42.979,7700.0
2014-06-20 14:50:00,52.08,52.09,52.05,52.05,13000.0,42.979,42.9873,42.9543,42.9543,13000.0
2014-06-20 14:55:00,52.05,52.06,52.04,52.04,10700.0,42.9543,42.9625,42.946,42.946,10700.0
2014-06-20 15:00:00,52.04,52.05,52.03,52.04,10300.0,42.946,42.9543,42.9378,42.946,10300.0
2014-06-20 15:05:00,52.04,52.06,52.04,52.05,17400.0,42.946,42.9625,42.946,42.9543,17400.0
2014-06-20 15:10:00,52.05,52.07,52.05,52.06,6000.0,42.9543,42.9708,42.9543,42.9625,6000.0
2014-06-20 15:15:00,52.06,52.08,52.06,52.08,8200.0,42.9625,42.979,42.9625,42.979,8200.0
2014-06-20 15:20:00,52.08,52.1,52.07,52.1,20200.0,42.979,42.9955,42.9708,42.9955,20200.0
2014-06-20 15:25:00,52.1,52.11,52.08,52.11,25100.0,42.9955,43.0038,42.979,43.0038,25100.0
2014-06-20 15:30:00,52.11,52.14,52.1,52.14,30100.0,43.0038,43.0286,42.9955,43.0286,30100.0
2014-06-20 15:35:00,52.14,52.18,52.14,52.18,43300.0,43.0286,43.0616,43.0286,43.0616,43300.0
2014-06-20 15:40:00,52.18,52.2,52.14,52.15,45800.0,43.0616,43.0781,43.0286,43.0368,45800.0
2014-06-20 15:45:00,52.14,52.15,52.11,52.11,64300.0,43.0286,43.0368,43.0038,43.0038,64300.0
2014-06-20 15:50:00,52.11,52.14,52.09,52.09,59700.0,43.0038,43.0286,42.9873,42.9873,59700.0
2014-06-20 15:55:00,52.1,52.15,52.09,52.15,169000.0,42.9955,43.0368,42.9873,43.0368,169000.0
2014-06-23 09:30:00,52.07,52.14,52.0,52.07,28200.0,42.9708,43.0286,42.913,42.9708,28200.0
2014-06-23 09:35:00,52.06,52.07,51.97,52.0,19900.0,42.9625,42.9708,42.8883,42.913,19900.0
2014-06-23 09:40:00,52.0,52.11,52.0,52.07,27100.0,42.913,43.0038,42.913,42.9708,27100.0
2014-06-23 09:45:00,52.08,52.09,52.01,52.05,19300.0,42.979,42.9873,42.9213,42.9543,19300.0
2014-06-23 09:50:00,52.04,52.11,52.04,52.11,33800.0,42.946,43.0038,42.946,43.0038,33800.0
2014-06-23 09:55:00,52.11,52.13,52.06,52.06,37100.0,43.0038,43.0203,42.9625,42.9625,37100.0
2014-06-23 10:00:00,52.06,52.18,52.06,52.18,25200.0,42.9625,43.0616,42.9625,43.0616,25200.0
2014-06-23 10:05:00,52.18,52.19,52.16,52.17,18400.0,43.0616,43.0698,43.0451,43.0533,18400.0
2014-06-23 10:10:00,52.17,52.17,52.07,52.1,53700.0,43.0533,43.0533,42.9708,42.9955,53700.0
2014-06-23 10:15:00,52.1,52.17,52.1,52.1,30100.0,42.9955,43.0533,42.9955,42.9955,30100.0
2014-06-23 10:20:00,52.11,52.15,52.1,52.15,16000.0,43.0038,43.0368,42.9955,43.0368,16000.0
2014-06-23 10:25:00,52.15,52.17,52.1,52.11,22900.0,43.0368,43.0533,42.9955,43.0038,22900.0
2014-06-23 10:30:00,52.11,52.18,52.11,52.17,15800.0,43.0038,43.0616,43.0038,43.0533,15800.0
2014-06-23 10:35:00,52.18,52.18,52.11,52.11,17500.0,43.0616,43.0616,43.0038,43.0038,17500.0
2014-06-23 10:40:00,52.12,52.12,52.08,52.08,19700.0,43.012,43.012,42.979,42.979,19700.0
2014-06-23 10:45:00,52.08,52.09,52.06,52.06,25000.0,42.979,42.9873,42.9625,42.9625,25000.0
2014-06-23 10:50:00,52.05,52.06,52.02,52.03,12300.0,42.9543,42.9625,42.9295,42.9378,12300.0
2014-06-23 10:55:00,52.02,52.03,52.0,52.0,25000.0,42.9295,42.9378,42.913,42.913,25000.0
2014-06-23 11:00:00,52.0,52.01,52.0,52.0,11400.0,42.913,42.9213,42.913,42.913,11400.0
2014-06-23 11:05:00,52.01,52.03,51.98,52.03,23000.0,42.9213,42.9378,42.8965,42.9378,23000.0
2014-06-23 11:10:00,52.03,52.09,52.03,52.08,15000.0,42.9378,42.9873,42.9378,42.979,15000.0
2014-06-23 11:15:00,52.09,52.1,52.08,52.08,15100.0,42.9873,42.9955,42.979,42.979,15100.0
2014-06-23 11:20:00,52.08,52.12,52.07,52.12,15500.0,42.979,43.012,42.9708,43.012,15500.0
2014-06-23 11:25:00,52.12,52.12,52.06,52.06,23800.0,43.012,43.012,42.9625,42.9625,23800.0
2014-06-23 11:30:00,52.06,52.08,52.05,52.05,8800.0,42.9625,42.979,42.9543,42.9543,8800.0
2014-06-23 11:35:00,52.05,52.09,52.04,52.09,10200.0,42.9543,42.9873,42.946,42.9873,10200.0
2014-06-23 11:40:00,52.09,52.1,52.08,52.08,9400.0,42.9873,42.9955,42.979,42.979,9400.0
2014-06-23 11:45:00,52.09,52.1,52.07,52.07,7400.0,42.9873,42.9955,42.9708,42.9708,7400.0
2014-06-23 11:50:00,52.08,52.08,52.03,52.03,11200.0,42.979,42.979,42.9378,42.9378,11200.0
2014-06-23 11:55:00,52.03,52.07,52.03,52.06,10900.0,42.9378,42.9708,42.9378,42.9625,10900.0
2014-06-23 12:00:00,52.06,52.07,52.05,52.07,3800.0,42.9625,42.9708,42.9543,42.9708,3800.0
2014-06-23 12:05:00,52.07,52.09,52.06,52.08,9100.0,42.9708,42.9873,42.9625,42.979,9100.0
2014-06-23 12:10:00,52.09,52.09,52.08,52.09,5300.0,42.9873,42.9873,42.979,42.9873,5300.0
2014-06-23 12:15:00,52.08,52.09,52.08,52.09,9100.0,42.979,42.9873,42.979,42.9873,9100.0
2014-06-23 12:20:00,52.09,52.1,52.08,52.1,4000.0,42.9873,42.9955,42.979,42.9955,4000.0
2014-06-23 12:25:00,52.1,52.1,52.09,52.09,3800.0,42.9955,42.9955,42.9873,42.9873,3800.0
2014-06-23 12:30:00,52.09,52.09,52.07,52.07,17900.0,42.9873,42.9873,42.9708,42.9708,17900.0
2014-06-23 12:35:00,52.06,52.08,52.05,52.08,8900.0,42.9625,42.979,42.9543,42.979,8900.0
2014-06-23 12:40:00,52.08,52.08,52.07,52.07,6800.0,42.979,42.979,42.9708,42.9708,6800.0
2014-06-23 12:45:00,52.07,52.07,52.04,52.04,7000.0,42.9708,42.9708,42.946,42.946,7000.0
2014-06-23 12:50:00,52.05,52.06,52.03,52.06,5000.0,42.9543,42.9625,42.9378,42.9625,5000.0
2014-06-23 12:55:00,52.06,52.07,52.05,52.05,4800.0,42.9625,42.9708,42.9543,42.9543,4800.0
2014-06-23 13:00:00,52.05,52.06,52.05,52.06,9100.0,42.9543,42.9625,42.9543,42.9625,9100.0
2014-06-23 13:05:00,52.05,52.06,52.05,52.06,1700.0,42.9543,42.9625,42.9543,42.9625,1700.0
2014-06-23 13:10:00,52.05,52.06,52.02,52.02,7100.0,42.9543,42.9625,42.9295,42.9295,7100.0
2014-06-23 13:15:00,52.03,52.04,52.01,52.01,11900.0,42.9378,42.946,42.9213,42.9213,11900.0
2014-06-23 13:20:00,52.01,52.03,51.98,51.98,17900.0,42.9213,42.9378,42.8965,42.8965,17900.0
2014-06-23 13:25:00,51.99,52.02,51.98,52.02,4900.0,42.9048,42.9295,42.8965,42.9295,4900.0
2014-06-23 13:30:00,52.01,52.02,51.98,51.98,6300.0,42.9213,42.9295,42.8965,42.8965,6300.0
2014-06-23 13:35:00,51.99,52.04,51.99,52.01,18300.0,42.9048,42.946,42.9048,42.9213,18300.0
2014-06-23 13:40:00,52.02,52.02,52.0,52.0,8800.0,42.9295,42.9295,42.913,42.913,8800.0
2014-06-23 13:45:00,52.0,52.02,52.0,52.02,7500.0,42.913,42.9295,42.913,42.9295,7500.0
2014-06-23 13:50:00,52.01,52.04,52.01,52.04,4900.0,42.9213,42.946,42.9213,42.946,4900.0
2014-06-23 13:55:00,52.04,52.04,52.02,52.03,5800.0,42.946,42.946,42.9295,42.9378,5800.0
2014-06-23 14:00:00,52.03,52.04,52.02,52.03,9600.0,42.9378,42.946,42.9295,42.9378,9600.0
2014-06-23 14:05:00,52.02,52.04,52.02,52.04,4400.0,42.9295,42.946,42.9295,42.946,4400.0
2014-06-23 14:10:00,52.04,52.07,52.03,52.06,13100.0,42.946,42.9708,42.9378,42.9625,13100.0
2014-06-23 14:15:00,52.06,52.08,52.06,52.07,8300.0,42.9625,42.979,42.9625,42.9708,8300.0
2014-06-23 14:20:00,52.07,52.09,52.06,52.09,10400.0,42.9708,42.9873,42.9625,42.9873,10400.0
2014-06-23 14:25:00,52.09,52.09,52.08,52.09,2500.0,42.9873,42.9873,42.979,42.9873,2500.0
2014-06-23 14:30:00,52.09,52.09,52.08,52.09,7000.0,42.9873,42.9873,42.979,42.9873,7000.0
2014-06-23 14:35:00,52.09,52.09,52.07,52.08,13200.0,42.9873,42.9873,42.9708,42.979,13200.0
2014-06-23 14:40:00,52.08,52.09,52.07,52.07,8800.0,42.979,42.9873,42.9708,42.9708,8800.0
2014-06-23 14:45:00,52.08,52.09,52.07,52.07,14700.0,42.979,42.9873,42.9708,42.9708,14700.0
2014-06-23 14:50:00,52.06,52.09,52.06,52.08,10700.0,42.9625,42.9873,42.9625,42.979,10700.0
2014-06-23 14:55:00,52.08,52.1,52.08,52.1,5600.0,42.979,42.9955,42.979,42.9955,5600.0
2014-06-23 15:00:00,52.09,52.11,52.09,52.1,13000.0,42.9873,43.0038,42.9873,42.9955,13000.0
2014-06-23 15:05:00,52.1,52.11,52.09,52.1,7400.0,42.9955,43.0038,42.9873,42.9955,7400.0
2014-06-23 15:10:00,52.09,52.1,52.07,52.09,24600.0,42.9873,42.9955,42.9708,42.9873,24600.0
2014-06-23 15:15:00,52.08,52.11,52.08,52.1,9900.0,42.979,43.0038,42.979,42.9955,9900.0
2014-06-23 15:20:00,52.1,52.1,52.09,52.1,15200.0,42.9955,42.9955,42.9873,42.9955,15200.0
2014-06-23 15:25:00,52.09,52.1,52.08,52.09,16600.0,42.9873,42.9955,42.979,42.9873,16600.0
2014-06-23 15:30:00,52.09,52.09,52.08,52.09,10700.0,42.9873,42.9873,42.979,42.9873,10700.0
2014-06-23 15:35:00,52.09,52.11,52.08,52.11,35400.0,42.9873,43.0038,42.979,43.0038,35400.0
2014-06-23 15:40:00,52.12,52.13,52.11,52.12,21800.0,43.012,43.0203,43.0038,43.012,21800.0
2014-06-23 15:45:00,52.12,52.14,52.11,52.14,16300.0,43.012,43.0286,43.0038,43.0286,16300.0
2014-06-23 15:50:00,52.14,52.15,52.12,52.13,27700.0,43.0286,43.0368,43.012,43.0203,27700.0
2014-06-23 15:55:00,52.12,52.14,52.1,52.11,123600.0,43.012,43.0286,42.9955,43.0038,123600.0
2014-06-24 09:30:00,51.95,51.99,51.82,51.99,12900.0,42.8718,42.9048,42.7645,42.9048,12900.0
2014-06-24 09:35:00,52.0,52.04,51.99,51.99,13500.0,42.913,42.946,42.9048,42.9048,13500.0
2014-06-24 09:40:00,52.0,52.06,52.0,52.06,7500.0,42.913,42.9625,42.913,42.9625,7500.0
2014-06-24 09:45:00,52.07,52.11,52.07,52.08,10700.0,42.9708,43.0038,42.9708,42.979,10700.0
2014-06-24 09:50:00,52.07,52.1,52.06,52.1,26600.0,42.9708,42.9955,42.9625,42.9955,26600.0
2014-06-24 09:55:00,52.11,52.12,52.1,52.1,7700.0,43.0038,43.012,42.9955,42.9955,7700.0
2014-06-24 10:00:00,52.11,52.16,52.01,52.05,18200.0,43.0038,43.0451,42.9213,42.9543,18200.0
2014-06-24 10:05:00,52.08,52.09,52.03,52.07,12300.0,42.979,42.9873,42.9378,42.9708,12300.0
2014-06-24 10:10:00,52.07,52.1,52.06,52.08,5200.0,42.9708,42.9955,42.9625,42.979,5200.0
2014-06-24 10:15:00,52.08,52.09,52.06,52.07,9100.0,42.979,42.9873,42.9625,42.9708,9100.0
2014-06-24 10:20:00,52.07,52.1,52.06,52.09,7300.0,42.9708,42.9955,42.9625,42.9873,7300.0
2014-06-24 10:25:00,52.1,52.14,52.08,52.13,10600.0,42.9955,43.0286,42.979,43.0203,10600.0
2014-06-24 10:30:00,52.13,52.16,52.13,52.14,11400.0,43.0203,43.0451,43.0203,43.0286,11400.0
2014-06-24 10:35:00,52.15,52.21,52.15,52.18,12400.0,43.0368,43.0863,43.0368,43.0616,12400.0
2014-06-24 10:40:00,52.17,52.19,52.16,52.17,6900.0,43.0533,43.0698,43.0451,43.0533,6900.0
2014-06-24 10:45:00,52.17,52.17,52.15,52.16,5500.0,43.0533,43.0533,43.0368,43.0451,5500.0
2014-06-24 10:50:00,52.16,52.18,52.13,52.13,15400.0,43.0451,43.0616,43.0203,43.0203,15400.0
2014-06-24 10:55:00,52.13,52.16,52.13,52.15,6600.0,43.0203,43.0451,43.0203,43.0368,6600.0
2014-06-24 11:00:00,52.15,52.17,52.15,52.15,13400.0,43.0368,43.0533,43.0368,43.0368,13400.0
2014-06-24 11:05:00,52.15,52.15,52.12,52.12,10200.0,43.0368,43.0368,43.012,43.012,10200.0
2014-06-24 11:10:00,52.13,52.13,52.11,52.13,12900.0,43.0203,43.0203,43.0038,43.0203,12900.0
2014-06-24 11:15:00,52.13,52.14,52.12,52.13,10400.0,43.0203,43.0286,43.012,43.0203,10400.0
2014-06-24 11:20:00,52.13,52.13,52.12,52.12,4400.0,43.0203,43.0203,43.012,43.012,4400.0
2014-06-24 11:25:00,52.12,52.14,52.11,52.12,15900.0,43.012,43.0286,43.0038,43.012,15900.0
2014-06-24 11:30:00,52.12,52.13,52.1,52.1,10500.0,43.012,43.0203,42.9955,42.9955,10500.0
2014-06-24 11:35:00,52.11,52.11,52.1,52.11,5200.0,43.0038,43.0038,42.9955,43.0038,5200.0
2014-06-24 11:40:00,52.1,52.1,52.09,52.1,700.0,42.9955,42.9955,42.9873,42.9955,700.0
2014-06-24 11:45:00,52.1,52.11,52.1,52.11,3500.0,42.9955,43.0038,42.9955,43.0038,3500.0
2014-06-24 11:50:00,52.1,52.11,52.1,52.1,6000.0,42.9955,43.0038,42.9955,42.9955,6000.0
2014-06-24 11:55:00,52.1,52.12,52.1,52.12,5600.0,42.9955,43.012,42.9955,43.012,5600.0
2014-06-24 12:00:00,52.13,52.13,52.1,52.1,12000.0,43.0203,43.0203,42.9955,42.9955,12000.0
2014-06-24 12:05:00,52.1,52.11,52.1,52.11,2000.0,42.9955,43.0038,42.9955,43.0038,2000.0
2014-06-24 12:10:00,52.1,52.11,52.1,52.11,1300.0,42.9955,43.0038,42.9955,43.0038,1300.0
2014-06-24 12:15:00,52.11,52.13,52.11,52.12,8000.0,43.0038,43.0203,43.0038,43.012,8000.0
2014-06-24 12:20:00,52.12,52.13,52.12,52.12,3200.0,43.012,43.0203,43.012,43.012,3200.0
2014-06-24 12:25:00,52.12,52.13,52.12,52.13,11200.0,43.012,43.0203,43.012,43.0203,11200.0
2014-06-24 12:30:00,52.13,52.13,52.12,52.12,5400.0,43.0203,43.0203,43.012,43.012,5400.0
2014-06-24 12:35:00,52.12,52.12,52.1,52.1,9100.0,43.012,43.012,42.9955,42.9955,9100.0
2014-06-24 12:40:00,52.1,52.1,52.07,52.08,5000.0,42.9955,42.9955,42.9708,42.979,5000.0
2014-06-24 12:45:00,52.08,52.1,52.07,52.1,13800.0,42.979,42.9955,42.9708,42.9955,13800.0
2014-06-24 12:50:00,52.1,52.11,52.09,52.11,5900.0,42.9955,43.0038,42.9873,43.0038,5900.0
2014-06-24 12:55:00,52.11,52.11,52.09,52.11,17800.0,43.0038,43.0038,42.9873,43.0038,17800.0
2014-06-24 13:00:00,52.11,52.11,52.03,52.04,13800.0,43.0038,43.0038,42.9378,42.946,13800.0
2014-06-24 13:05:00,52.04,52.05,52.01,52.04,5900.0,42.946,42.9543,42.9213,42.946,5900.0
2014-06-24 13:10:00,52.04,52.05,52.02,52.02,20100.0,42.946,42.9543,42.9295,42.9295,20100.0
2014-06-24 13:15:00,52.02,52.03,51.99,52.03,35900.0,42.9295,42.9378,42.9048,42.9378,35900.0
2014-06-24 13:20:00,52.03,52.05,52.01,52.04,14000.0,42.9378,42.9543,42.9213,42.946,14000.0
2014-06-24 13:25:00,52.04,52.11,52.04,52.1,9300.0,42.946,43.0038,42.946,42.9955,9300.0
2014-06-24 13:30:00,52.11,52.15,52.1,52.14,15900.0,43.0038,43.0368,42.9955,43.0286,15900.0
2014-06-24 13:35:00,52.14,52.14,52.12,52.14,12500.0,43.0286,43.0286,43.012,43.0286,12500.0
2014-06-24 13:40:00,52.14,52.16,52.14,52.15,21900.0,43.0286,43.0451,43.0286,43.0368,21900.0
2014-06-24 13:45:00,52.15,52.17,52.13,52.16,17000.0,43.0368,43.0533,43.0203,43.0451,17000.0
2014-06-24 13:50:00,52.16,52.19,52.13,52.14,20900.0,43.0451,43.0698,43.0203,43.0286,20900.0
2014-06-24 13:55:00,52.15,52.15,52.13,52.14,16000.0,43.0368,43.0368,43.0203,43.0286,16000.0
2014-06-24 14:00:00,52.13,52.2,52.13,52.19,17700.0,43.0203,43.0781,43.0203,43.0698,17700.0
2014-06-24 14:05:00,52.19,52.21,52.18,52.2,18200.0,43.0698,43.0863,43.0616,43.0781,18200.0
2014-06-24 14:10:00,52.21,52.26,52.21,52.26,20700.0,43.0863,43.1276,43.0863,43.1276,20700.0
2014-06-24 14:15:00,52.26,52.27,52.22,52.22,31400.0,43.1276,43.1358,43.0946,43.0946,31400.0
2014-06-24 14:20:00,52.23,52.26,52.21,52.21,21100.0,43.1028,43.1276,43.0863,43.0863,21100.0
2014-06-24 14:25:00,52.22,52.22,52.15,52.16,24400.0,43.0946,43.0946,43.0368,43.0451,24400.0
2014-06-24 14:30:00,52.15,52.17,52.13,52.13,20300.0,43.0368,43.0533,43.0203,43.0203,20300.0
2014-06-24 14:35:00,52.13,52.18,52.13,52.16,22100.0,43.0203,43.0616,43.0203,43.0451,22100.0
2014-06-24 14:40:00,52.17,52.2,52.16,52.18,28900.0,43.0533,43.0781,43.0451,43.0616,28900.0
2014-06-24 14:45:00,52.17,52.18,52.15,52.15,20000.0,43.0533,43.0616,43.0368,43.0368,20000.0
2014-06-24 14:50:00,52.16,52.16,52.12,52.14,19900.0,43.0451,43.0451,43.012,43.0286,19900.0
2014-06-24 14:55:00,52.14,52.17,52.13,52.13,16700.0,43.0286,43.0533,43.0203,43.0203,16700.0
2014-06-24 15:00:00,52.13,52.13,52.04,52.06,49400.0,43.0203,43.0203,42.946,42.9625,49400.0
2014-06-24 15:05:00,52.07,52.09,52.0,52.0,43500.0,42.9708,42.9873,42.913,42.913,43500.0
2014-06-24 15:10:00,52.0,52.01,51.9,51.92,40600.0,42.913,42.9213,42.8305,42.847,40600.0
2014-06-24 15:15:00,51.91,51.94,51.9,51.91,21400.0,42.8387,42.8635,42.8305,42.8387,21400.0
2014-06-24 15:20:00,51.9,51.93,51.86,51.93,26500.0,42.8305,42.8553,42.7975,42.8553,26500.0
2014-06-24 15:25:00,51.91,51.97,51.89,51.93,21800.0,42.8387,42.8883,42.8222,42.8553,21800.0
2014-06-24 15:30:00,51.93,51.96,51.89,51.89,16400.0,42.8553,42.88,42.8222,42.8222,16400.0
2014-06-24 15:35:00,51.89,51.9,51.85,51.86,26000.0,42.8222,42.8305,42.7892,42.7975,26000.0
2014-06-24 15:40:00,51.87,51.94,51.86,51.93,24200.0,42.8057,42.8635,42.7975,42.8553,24200.0
2014-06-24 15:45:00,51.93,51.93,51.89,51.9,44600.0,42.8553,42.8553,42.8222,42.8305,44600.0
2014-06-24 15:50:00,51.9,51.91,51.84,51.85,64000.0,42.8305,42.8387,42.781,42.7892,64000.0
2014-06-24 15:55:00,51.85,51.89,51.82,51.83,88700.0,42.7892,42.8222,42.7645,42.7727,88700.0
2014-06-25 09:30:00,51.63,51.81,51.62,51.79,36300.0,42.6077,42.7562,42.5994,42.7397,36300.0
2014-06-25 09:35:00,51.8,51.87,51.76,51.82,20200.0,42.748,42.8057,42.715,42.7645,20200.0
2014-06-25 09:40:00,51.84,51.96,51.81,51.96,14200.0,42.781,42.88,42.7562,42.88,14200.0
2014-06-25 09:45:00,51.96,51.97,51.87,51.87,21100.0,42.88,42.8883,42.8057,42.8057,21100.0
2014-06-25 09:50:00,51.88,51.94,51.86,51.87,13700.0,42.814,42.8635,42.7975,42.8057,13700.0
2014-06-25 09:55:00,51.89,51.93,51.84,51.85,15100.0,42.8222,42.8553,42.781,42.7892,15100.0
2014-06-25 10:00:00,51.86,51.92,51.83,51.88,29000.0,42.7975,42.847,42.7727,42.814,29000.0
2014-06-25 10:05:00,51.9,51.91,51.86,51.88,20200.0,42.8305,42.8387,42.7975,42.814,20200.0
2014-06-25 10:10:00,51.88,51.89,51.83,51.89,22800.0,42.814,42.8222,42.7727,42.8222,22800.0
2014-06-25 10:15:00,51.88,51.89,51.85,51.87,16800.0,42.814,42.8222,42.7892,42.8057,16800.0
2014-06-25 10:20:00,51.88,51.92,51.87,51.88,13200.0,42.814,42.847,42.8057,42.814,13200.0
2014-06-25 10:25:00,51.89,51.98,51.89,51.97,12300.0,42.8222,42.8965,42.8222,42.8883,12300.0
2014-06-25 10:30:00,51.95,52.0,51.94,51.95,14500.0,42.8718,42.913,42.8635,42.8718,14500.0
2014-06-25 10:35:00,51.96,51.96,51.92,51.94,6900.0,42.88,42.88,42.847,42.8635,6900.0
2014-06-25 10:40:00,51.95,51.99,51.92,51.99,10700.0,42.8718,42.9048,42.847,42.9048,10700.0
2014-06-25 10:45:00,51.99,52.01,51.96,51.98,12800.0,42.9048,42.9213,42.88,42.8965,12800.0
2014-06-25 10:50:00,51.99,52.01,51.98,52.0,15700.0,42.9048,42.9213,42.8965,42.913,15700.0
2014-06-25 10:55:00,52.0,52.06,51.99,52.06,10600.0,42.913,42.9625,42.9048,42.9625,10600.0
2014-06-25 11:00:00,52.05,52.05,52.02,52.03,9500.0,42.9543,42.9543,42.9295,42.9378,9500.0
2014-06-25 11:05:00,52.04,52.04,52.0,52.0,7300.0,42.946,42.946,42.913,42.913,7300.0
2014-06-25 11:10:00,52.0,52.02,51.99,52.01,13100.0,42.913,42.9295,42.9048,42.9213,13100.0
2014-06-25 11:15:00,52.01,52.01,51.88,51.93,26700.0,42.9213,42.9213,42.814,42.8553,26700.0
2014-06-25 11:20:00,51.93,51.98,51.93,51.98,9700.0,42.8553,42.8965,42.8553,42.8965,9700.0
2014-06-25 11:25:00,51.99,52.01,51.97,51.98,31300.0,42.9048,42.9213,42.8883,42.8965,31300.0
2014-06-25 11:30:00,51.99,51.99,51.93,51.94,10900.0,42.9048,42.9048,42.8553,42.8635,10900.0
2014-06-25 11:35:00,51.94,51.94,51.88,51.92,9800.0,42.8635,42.8635,42.814,42.847,9800.0
2014-06-25 11:40:00,51.92,51.96,51.92,51.96,6900.0,42.847,42.88,42.847,42.88,6900.0
2014-06-25 11:45:00,51.96,51.96,51.9,51.9,9600.0,42.88,42.88,42.8305,42.8305,9600.0
2014-06-25 11:50:00,51.91,51.95,51.9,51.93,10100.0,42.8387,42.8718,42.8305,42.8553,10100.0
2014-06-25 11:55:00,51.93,51.95,51.93,51.95,8800.0,42.8553,42.8718,42.8553,42.8718,8800.0
2014-06-25 12:00:00,51.95,51.98,51.95,51.95,9400.0,42.8718,42.8965,42.8718,42.8718,9400.0
2014-06-25 12:05:00,51.96,51.97,51.93,51.96,8700.0,42.88,42.8883,42.8553,42.88,8700.0
2014-06-25 12:10:00,51.96,51.97,51.94,51.95,7900.0,42.88,42.8883,42.8635,42.8718,7900.0
2014-06-25 12:15:00,51.96,52.01,51.96,52.01,9400.0,42.88,42.9213,42.88,42.9213,9400.0
2014-06-25 12:20:00,52.01,52.02,52.0,52.01,9600.0,42.9213,42.9295,42.913,42.9213,9600.0
2014-06-25 12:25:00,52.02,52.02,51.99,52.02,15900.0,42.9295,42.9295,42.9048,42.9295,15900.0
2014-06-25 12:30:00,52.01,52.04,52.01,52.01,7400.0,42.9213,42.946,42.9213,42.9213,7400.0
2014-06-25 12:35:00,52.02,52.02,52.01,52.01,9000.0,42.9295,42.9295,42.9213,42.9213,9000.0
2014-06-25 12:40:00,52.01,52.04,52.0,52.02,14100.0,42.9213,42.946,42.913,42.9295,14100.0
2014-06-25 12:45:00,52.02,52.04,52.02,52.03,5900.0,42.9295,42.946,42.9295,42.9378,5900.0
2014-06-25 12:50:00,52.04,52.05,52.03,52.03,8800.0,42.946,42.9543,42.9378,42.9378,8800.0
2014-06-25 12:55:00,52.03,52.05,52.0,52.01,13500.0,42.9378,42.9543,42.913,42.9213,13500.0
2014-06-25 13:00:00,52.01,52.08,52.01,52.08,12300.0,42.9213,42.979,42.9213,42.979,12300.0
2014-06-25 13:05:00,52.07,52.08,52.06,52.06,7600.0,42.9708,42.979,42.9625,42.9625,7600.0
2014-06-25 13:10:00,52.06,52.07,52.06,52.07,5300.0,42.9625,42.9708,42.9625,42.9708,5300.0
2014-06-25 13:15:00,52.07,52.07,52.02,52.04,12700.0,42.9708,42.9708,42.9295,42.946,12700.0
2014-06-25 13:20:00,52.03,52.07,52.03,52.07,12900.0,42.9378,42.9708,42.9378,42.9708,12900.0
2014-06-25 13:25:00,52.07,52.08,52.01,52.02,13800.0,42.9708,42.979,42.9213,42.9295,13800.0
2014-06-25 13:30:00,52.02,52.04,52.02,52.03,3800.0,42.9295,42.946,42.9295,42.9378,3800.0
2014-06-25 13:35:00,52.03,52.06,52.02,52.04,10800.0,42.9378,42.9625,42.9295,42.946,10800.0
2014-06-25 13:40:00,52.04,52.09,52.04,52.09,16000.0,42.946,42.9873,42.946,42.9873,16000.0
2014-06-25 13:45:00,52.09,52.09,52.05,52.05,17800.0,42.9873,42.9873,42.9543,42.9543,17800.0
2014-06-25 13:50:00,52.05,52.08,52.04,52.08,15000.0,42.9543,42.979,42.946,42.979,15000.0
2014-06-25 13:55:00,52.08,52.11,52.05,52.1,14100.0,42.979,43.0038,42.9543,42.9955,14100.0
2014-06-25 14:00:00,52.09,52.1,52.05,52.08,11600.0,42.9873,42.9955,42.9543,42.979,11600.0
2014-06-25 14:05:00,52.08,52.09,52.05,52.06,14500.0,42.979,42.9873,42.9543,42.9625,14500.0
2014-06-25 14:10:00,52.06,52.07,52.04,52.07,14800.0,42.9625,42.9708,42.946,42.9708,14800.0
2014-06-25 14:15:00,52.07,52.1,52.06,52.08,11800.0,42.9708,42.9955,42.9625,42.979,11800.0
2014-06-25 14:20:00,52.09,52.14,52.09,52.11,10600.0,42.9873,43.0286,42.9873,43.0038,10600.0
2014-06-25 14:25:00,52.11,52.13,52.1,52.13,12400.0,43.0038,43.0203,42.9955,43.0203,12400.0
2014-06-25 14:30:00,52.13,52.15,52.12,52.13,11300.0,43.0203,43.0368,43.012,43.0203,11300.0
2014-06-25 14:35:00,52.13,52.15,52.13,52.14,12600.0,43.0203,43.0368,43.0203,43.0286,12600.0
2014-06-25 14:40:00,52.15,52.16,52.12,52.14,24700.0,43.0368,43.0451,43.012,43.0286,24700.0
2014-06-25 14:45:00,52.12,52.12,52.1,52.11,6700.0,43.012,43.012,42.9955,43.0038,6700.0
2014-06-25 14:50:00,52.1,52.13,52.1,52.11,11200.0,42.9955,43.0203,42.9955,43.0038,11200.0
2014-06-25 14:55:00,52.12,52.12,52.07,52.08,12800.0,43.012,43.012,42.9708,42.979,12800.0
2014-06-25 15:00:00,52.08,52.09,52.06,52.07,10600.0,42.979,42.9873,42.9625,42.9708,10600.0
2014-06-25 15:05:00,52.07,52.09,52.05,52.08,12100.0,42.9708,42.9873,42.9543,42.979,12100.0
2014-06-25 15:10:00,52.07,52.09,52.05,52.07,27600.0,42.9708,42.9873,42.9543,42.9708,27600.0
2014-06-25 15:15:00,52.07,52.09,52.04,52.08,24600.0,42.9708,42.9873,42.946,42.979,24600.0
2014-06-25 15:20:00,52.08,52.11,52.07,52.09,15200.0,42.979,43.0038,42.9708,42.9873,15200.0
2014-06-25 15:25:00,52.1,52.1,52.06,52.08,16300.0,42.9955,42.9955,42.9625,42.979,16300.0
2014-06-25 15:30:00,52.08,52.11,52.07,52.11,26900.0,42.979,43.0038,42.9708,43.0038,26900.0
2014-06-25 15:35:00,52.11,52.14,52.1,52.12,30800.0,43.0038,43.0286,42.9955,43.012,30800.0
2014-06-25 15:40:00,52.12,52.13,52.09,52.09,29200.0,43.012,43.0203,42.9873,42.9873,29200.0
2014-06-25 15:45:00,52.09,52.1,52.05,52.05,55100.0,42.9873,42.9955,42.9543,42.9543,55100.0
2014-06-25 15:50:00,52.05,52.06,52.03,52.03,34000.0,42.9543,42.9625,42.9378,42.9378,34000.0
2014-06-25 15:55:00,52.04,52.06,52.02,52.06,73800.0,42.946,42.9625,42.9295,42.9625,73800.0
2014-06-26 09:30:00,52.1,52.1,51.93,51.93,18600.0,42.9955,42.9955,42.8553,42.8553,18600.0
2014-06-26 09:35:00,51.91,52.0,51.91,51.96,12300.0,42.8387,42.913,42.8387,42.88,12300.0
2014-06-26 09:40:00,51.95,51.95,51.87,51.9,14400.0,42.8718,42.8718,42.8057,42.8305,14400.0
2014-06-26 09:45:00,51.88,51.88,51.75,51.77,17900.0,42.814,42.814,42.7067,42.7232,17900.0
2014-06-26 09:50:00,51.78,51.82,51.7,51.79,26600.0,42.7315,42.7645,42.6654,42.7397,26600.0
2014-06-26 09:55:00,51.79,51.8,51.7,51.72,18800.0,42.7397,42.748,42.6654,42.6819,18800.0
2014-06-26 10:00:00,51.72,51.74,51.66,51.68,28100.0,42.6819,42.6985,42.6324,42.6489,28100.0
2014-06-26 10:05:00,51.68,51.74,51.67,51.68,18100.0,42.6489,42.6985,42.6407,42.6489,18100.0
2014-06-26 10:10:00,51.7,51.78,51.7,51.74,20600.0,42.6654,42.7315,42.6654,42.6985,20600.0
2014-06-26 10:15:00,51.73,51.79,51.72,51.77,19500.0,42.6902,42.7397,42.6819,42.7232,19500.0
2014-06-26 10:20:00,51.77,51.83,51.74,51.75,14200.0,42.7232,42.7727,42.6985,42.7067,14200.0
2014-06-26 10:25:00,51.76,51.84,51.73,51.84,15100.0,42.715,42.781,42.6902,42.781,15100.0
2014-06-26 10:30:00,51.83,51.83,51.76,51.76,18500.0,42.7727,42.7727,42.715,42.715,18500.0
2014-06-26 10:35:00,51.77,51.84,51.72,51.74,92500.0,42.7232,42.781,42.6819,42.6985,92500.0
2014-06-26 10:40:00,51.74,51.79,51.69,51.79,15500.0,42.6985,42.7397,42.6572,42.7397,15500.0
2014-06-26 10:45:00,51.78,51.79,51.73,51.74,12300.0,42.7315,42.7397,42.6902,42.6985,12300.0
2014-06-26 10:50:00,51.74,51.75,51.71,51.72,15500.0,42.6985,42.7067,42.6737,42.6819,15500.0
2014-06-26 10:55:00,51.71,51.72,51.69,51.72,20800.0,42.6737,42.6819,42.6572,42.6819,20800.0
2014-06-26 11:00:00,51.72,51.78,51.72,51.75,10300.0,42.6819,42.7315,42.6819,42.7067,10300.0
2014-06-26 11:05:00,51.76,51.77,51.72,51.74,8600.0,42.715,42.7232,42.6819,42.6985,8600.0
2014-06-26 11:10:00,51.74,51.74,51.7,51.7,5000.0,42.6985,42.6985,42.6654,42.6654,5000.0
2014-06-26 11:15:00,51.7,51.71,51.64,51.68,22500.0,42.6654,42.6737,42.6159,42.6489,22500.0
2014-06-26 11:20:00,51.69,51.72,51.68,51.72,8400.0,42.6572,42.6819,42.6489,42.6819,8400.0
2014-06-26 11:25:00,51.71,51.71,51.66,51.68,9300.0,42.6737,42.6737,42.6324,42.6489,9300.0
2014-06-26 11:30:00,51.69,51.71,51.64,51.68,12400.0,42.6572,42.6737,42.6159,42.6489,12400.0
2014-06-26 11:35:00,51.69,51.72,51.68,51.7,7500.0,42.6572,42.6819,42.6489,42.6654,7500.0
2014-06-26 11:40:00,51.69,51.72,51.67,51.71,8900.0,42.6572,42.6819,42.6407,42.6737,8900.0
2014-06-26 11:45:00,51.73,51.73,51.66,51.69,35300.0,42.6902,42.6902,42.6324,42.6572,35300.0
2014-06-26 11:50:00,51.7,51.74,51.67,51.74,10200.0,42.6654,42.6985,42.6407,42.6985,10200.0
2014-06-26 11:55:00,51.73,51.76,51.71,51.75,13300.0,42.6902,42.715,42.6737,42.7067,13300.0
2014-06-26 12:00:00,51.75,51.78,51.75,51.78,11900.0,42.7067,42.7315,42.7067,42.7315,11900.0
2014-06-26 12:05:00,51.78,51.78,51.73,51.74,9500.0,42.7315,42.7315,42.6902,42.6985,9500.0
2014-06-26 12:10:00,51.75,51.75,51.71,51.72,7900.0,42.7067,42.7067,42.6737,42.6819,7900.0
2014-06-26 12:15:00,51.72,51.73,51.71,51.73,7300.0,42.6819,42.6902,42.6737,42.6902,7300.0
2014-06-26 12:20:00,51.74,51.74,51.72,51.72,3500.0,42.6985,42.6985,42.6819,42.6819,3500.0
2014-06-26 12:25:00,51.72,51.74,51.71,51.73,3600.0,42.6819,42.6985,42.6737,42.6902,3600.0
2014-06-26 12:30:00,51.73,51.73,51.71,51.73,6000.0,42.6902,42.6902,42.6737,42.6902,6000.0
2014-06-26 12:35:00,51.73,51.73,51.7,51.72,9900.0,42.6902,42.6902,42.6654,42.6819,9900.0
2014-06-26 12:40:00,51.71,51.72,51.7,51.72,4100.0,42.6737,42.6819,42.6654,42.6819,4100.0
2014-06-26 12:45:00,51.72,51.73,51.66,51.7,33500.0,42.6819,42.6902,42.6324,42.6654,33500.0
2014-06-26 12:50:00,51.7,51.71,51.68,51.68,16500.0,42.6654,42.6737,42.6489,42.6489,16500.0
2014-06-26 12:55:00,51.69,51.69,51.67,51.67,4100.0,42.6572,42.6572,42.6407,42.6407,4100.0
2014-06-26 13:00:00,51.67,51.68,51.66,51.67,6000.0,42.6407,42.6489,42.6324,42.6407,6000.0
2014-06-26 13:05:00,51.67,51.73,51.67,51.73,14600.0,42.6407,42.6902,42.6407,42.6902,14600.0
2014-06-26 13:10:00,51.73,51.73,51.7,51.71,7300.0,42.6902,42.6902,42.6654,42.6737,7300.0
2014-06-26 13:15:00,51.71,51.71,51.7,51.71,3700.0,42.6737,42.6737,42.6654,42.6737,3700.0
2014-06-26 13:20:00,51.71,51.78,51.71,51.77,14900.0,42.6737,42.7315,42.6737,42.7232,14900.0
2014-06-26 13:25:00,51.77,51.78,51.77,51.77,7100.0,42.7232,42.7315,42.7232,42.7232,7100.0
2014-06-26 13:30:00,51.77,51.79,51.75,51.75,18000.0,42.7232,42.7397,42.7067,42.7067,18000.0
2014-06-26 13:35:00,51.76,51.77,51.75,51.77,6300.0,42.715,42.7232,42.7067,42.7232,6300.0
2014-06-26 13:40:00,51.77,51.79,51.77,51.79,12100.0,42.7232,42.7397,42.7232,42.7397,12100.0
2014-06-26 13:45:00,51.79,51.8,51.77,51.8,8800.0,42.7397,42.748,42.7232,42.748,8800.0
2014-06-26 13:50:00,51.79,51.79,51.77,51.79,4200.0,42.7397,42.7397,42.7232,42.7397,4200.0
2014-06-26 13:55:00,51.79,51.8,51.76,51.77,9000.0,42.7397,42.748,42.715,42.7232,9000.0
2014-06-26 14:00:00,51.77,51.77,51.75,51.76,3000.0,42.7232,42.7232,42.7067,42.715,3000.0
2014-06-26 14:05:00,51.76,51.78,51.76,51.77,17900.0,42.715,42.7315,42.715,42.7232,17900.0
2014-06-26 14:10:00,51.78,51.78,51.74,51.76,8900.0,42.7315,42.7315,42.6985,42.715,8900.0
2014-06-26 14:15:00,51.76,51.76,51.75,51.75,8900.0,42.715,42.715,42.7067,42.7067,8900.0
2014-06-26 14:20:00,51.75,51.78,51.75,51.78,5900.0,42.7067,42.7315,42.7067,42.7315,5900.0
2014-06-26 14:25:00,51.78,51.8,51.76,51.79,7200.0,42.7315,42.748,42.715,42.7397,7200.0
2014-06-26 14:30:00,51.79,51.79,51.76,51.76,5700.0,42.7397,42.7397,42.715,42.715,5700.0
2014-06-26 14:35:00,51.77,51.77,51.74,51.77,41700.0,42.7232,42.7232,42.6985,42.7232,41700.0
2014-06-26 14:40:00,51.78,51.81,51.77,51.81,8200.0,42.7315,42.7562,42.7232,42.7562,8200.0
2014-06-26 14:45:00,51.81,51.81,51.78,51.81,12100.0,42.7562,42.7562,42.7315,42.7562,12100.0
2014-06-26 14:50:00,51.81,51.83,51.78,51.82,7900.0,42.7562,42.7727,42.7315,42.7645,7900.0
2014-06-26 14:55:00,51.82,51.84,51.82,51.83,7100.0,42.7645,42.781,42.7645,42.7727,7100.0
2014-06-26 15:00:00,51.83,51.85,51.83,51.84,20500.0,42.7727,42.7892,42.7727,42.781,20500.0
2014-06-26 15:05:00,51.84,51.89,51.84,51.89,14300.0,42.781,42.8222,42.781,42.8222,14300.0
2014-06-26 15:10:00,51.89,51.89,51.86,51.87,15300.0,42.8222,42.8222,42.7975,42.8057,15300.0
2014-06-26 15:15:00,51.87,51.88,51.85,51.85,11300.0,42.8057,42.814,42.7892,42.7892,11300.0
2014-06-26 15:20:00,51.86,51.87,51.84,51.87,27200.0,42.7975,42.8057,42.781,42.8057,27200.0
2014-06-26 15:25:00,51.87,51.87,51.86,51.87,17300.0,42.8057,42.8057,42.7975,42.8057,17300.0
2014-06-26 15:30:00,51.87,51.88,51.84,51.88,54800.0,42.8057,42.814,42.781,42.814,54800.0
2014-06-26 15:35:00,51.88,51.9,51.87,51.89,18200.0,42.814,42.8305,42.8057,42.8222,18200.0
2014-06-26 15:40:00,51.88,51.89,51.85,51.87,22100.0,42.814,42.8222,42.7892,42.8057,22100.0
2014-06-26 15:45:00,51.86,51.91,51.83,51.91,36000.0,42.7975,42.8387,42.7727,42.8387,36000.0
2014-06-26 15:50:00,51.91,51.91,51.84,51.84,38700.0,42.8387,42.8387,42.781,42.781,38700.0
2014-06-26 15:55:00,51.84,51.86,51.83,51.85,83800.0,42.781,42.7975,42.7727,42.7892,83800.0
2014-06-27 09:30:00,51.76,51.94,51.75,51.87,31500.0,42.715,42.8635,42.7067,42.8057,31500.0
2014-06-27 09:35:00,51.86,51.91,51.84,51.88,15500.0,42.7975,42.8387,42.781,42.814,15500.0
2014-06-27 09:40:00,51.9,51.93,51.87,51.89,8000.0,42.8305,42.8553,42.8057,42.8222,8000.0
2014-06-27 09:45:00,51.89,51.91,51.85,51.86,7300.0,42.8222,42.8387,42.7892,42.7975,7300.0
2014-06-27 09:50:00,51.86,51.87,51.82,51.86,11200.0,42.7975,42.8057,42.7645,42.7975,11200.0
2014-06-27 09:55:00,51.86,51.87,51.82,51.83,7300.0,42.7975,42.8057,42.7645,42.7727,7300.0
2014-06-27 10:00:00,51.84,51.87,51.78,51.78,8400.0,42.781,42.8057,42.7315,42.7315,8400.0
2014-06-27 10:05:00,51.77,51.79,51.74,51.76,11700.0,42.7232,42.7397,42.6985,42.715,11700.0
2014-06-27 10:10:00,51.76,51.8,51.74,51.79,14500.0,42.715,42.748,42.6985,42.7397,14500.0
2014-06-27 10:15:00,51.79,51.82,51.77,51.77,6200.0,42.7397,42.7645,42.7232,42.7232,6200.0
2014-06-27 10:20:00,51.78,51.84,51.78,51.83,7900.0,42.7315,42.781,42.7315,42.7727,7900.0
2014-06-27 10:25:00,51.83,51.87,51.83,51.85,8900.0,42.7727,42.8057,42.7727,42.7892,8900.0
2014-06-27 10:30:00,51.86,51.86,51.83,51.83,7000.0,42.7975,42.7975,42.7727,42.7727,7000.0
2014-06-27 10:35:00,51.84,51.88,51.83,51.87,10100.0,42.781,42.814,42.7727,42.8057,10100.0
2014-06-27 10:40:00,51.86,51.94,51.86,51.89,10800.0,42.7975,42.8635,42.7975,42.8222,10800.0
2014-06-27 10:45:00,51.92,51.93,51.87,51.89,12800.0,42.847,42.8553,42.8057,42.8222,12800.0
2014-06-27 10:50:00,51.89,51.91,51.86,51.86,6400.0,42.8222,42.8387,42.7975,42.7975,6400.0
2014-06-27 10:55:00,51.85,51.88,51.83,51.84,4400.0,42.7892,42.814,42.7727,42.781,4400.0
2014-06-27 11:00:00,51.85,51.88,51.85,51.86,7000.0,42.7892,42.814,42.7892,42.7975,7000.0
2014-06-27 11:05:00,51.86,51.89,51.84,51.85,13000.0,42.7975,42.8222,42.781,42.7892,13000.0
2014-06-27 11:10:00,51.86,51.86,51.82,51.83,5300.0,42.7975,42.7975,42.7645,42.7727,5300.0
2014-06-27 11:15:00,51.84,51.86,51.8,51.8,9100.0,42.781,42.7975,42.748,42.748,9100.0
2014-06-27 11:20:00,51.81,51.89,51.8,51.88,7200.0,42.7562,42.8222,42.748,42.814,7200.0
2014-06-27 11:25:00,51.86,51.89,51.86,51.87,3800.0,42.7975,42.8222,42.7975,42.8057,3800.0
2014-06-27 11:30:00,51.87,51.87,51.81,51.83,10700.0,42.8057,42.8057,42.7562,42.7727,10700.0
2014-06-27 11:35:00,51.83,51.86,51.82,51.84,4700.0,42.7727,42.7975,42.7645,42.781,4700.0
2014-06-27 11:40:00,51.83,51.86,51.83,51.85,8300.0,42.7727,42.7975,42.7727,42.7892,8300.0
2014-06-27 11:45:00,51.85,51.87,51.83,51.85,5000.0,42.7892,42.8057,42.7727,42.7892,5000.0
2014-06-27 11:50:00,51.86,51.88,51.86,51.86,3500.0,42.7975,42.814,42.7975,42.7975,3500.0
2014-06-27 11:55:00,51.86,51.86,51.82,51.82,13200.0,42.7975,42.7975,42.7645,42.7645,13200.0
2014-06-27 12:00:00,51.83,51.83,51.81,51.81,1400.0,42.7727,42.7727,42.7562,42.7562,1400.0
2014-06-27 12:05:00,51.82,51.83,51.78,51.78,3500.0,42.7645,42.7727,42.7315,42.7315,3500.0
2014-06-27 12:10:00,51.78,51.8,51.78,51.79,3000.0,42.7315,42.748,42.7315,42.7397,3000.0
2014-06-27 12:15:00,51.79,51.8,51.79,51.8,3300.0,42.7397,42.748,42.7397,42.748,3300.0
2014-06-27 12:20:00,51.81,51.81,51.8,51.8,1600.0,42.7562,42.7562,42.748,42.748,1600.0
2014-06-27 12:25:00,51.8,51.8,51.77,51.78,3800.0,42.748,42.748,42.7232,42.7315,3800.0
2014-06-27 12:30:00,51.77,51.79,51.76,51.79,3800.0,42.7232,42.7397,42.715,42.7397,3800.0
2014-06-27 12:35:00,51.79,51.79,51.77,51.78,1800.0,42.7397,42.7397,42.7232,42.7315,1800.0
2014-06-27 12:40:00,51.78,51.78,51.75,51.76,3700.0,42.7315,42.7315,42.7067,42.715,3700.0
2014-06-27 12:45:00,51.76,51.78,51.76,51.78,1600.0,42.715,42.7315,42.715,42.7315,1600.0
2014-06-27 12:50:00,51.79,51.8,51.76,51.76,2300.0,42.7397,42.748,42.715,42.715,2300.0
2014-06-27 12:55:00,51.76,51.77,51.76,51.76,1900.0,42.715,42.7232,42.715,42.715,1900.0
2014-06-27 13:00:00,51.76,51.78,51.76,51.77,3000.0,42.715,42.7315,42.715,42.7232,3000.0
2014-06-27 13:05:00,51.77,51.77,51.75,51.76,4300.0,42.7232,42.7232,42.7067,42.715,4300.0
2014-06-27 13:10:00,51.76,51.8,51.74,51.74,15800.0,42.715,42.748,42.6985,42.6985,15800.0
2014-06-27 13:15:00,51.74,51.75,51.67,51.68,9000.0,42.6985,42.7067,42.6407,42.6489,9000.0
2014-06-27 13:20:00,51.69,51.69,51.66,51.68,8400.0,42.6572,42.6572,42.6324,42.6489,8400.0
2014-06-27 13:25:00,51.67,51.7,51.66,51.7,4700.0,42.6407,42.6654,42.6324,42.6654,4700.0
2014-06-27 13:30:00,51.71,51.75,51.7,51.73,4900.0,42.6737,42.7067,42.6654,42.6902,4900.0
2014-06-27 13:35:00,51.72,51.74,51.72,51.74,1200.0,42.6819,42.6985,42.6819,42.6985,1200.0
2014-06-27 13:40:00,51.74,51.76,51.73,51.74,2500.0,42.6985,42.715,42.6902,42.6985,2500.0
2014-06-27 13:45:00,51.73,51.73,51.68,51.71,5300.0,42.6902,42.6902,42.6489,42.6737,5300.0
2014-06-27 13:50:00,51.72,51.73,51.72,51.73,1800.0,42.6819,42.6902,42.6819,42.6902,1800.0
2014-06-27 13:55:00,51.73,51.75,51.73,51.73,3600.0,42.6902,42.7067,42.6902,42.6902,3600.0
2014-06-27 14:00:00,51.73,51.79,51.73,51.78,5800.0,42.6902,42.7397,42.6902,42.7315,5800.0
2014-06-27 14:05:00,51.79,51.79,51.75,51.78,3500.0,42.7397,42.7397,42.7067,42.7315,3500.0
2014-06-27 14:10:00,51.78,51.79,51.76,51.77,5100.0,42.7315,42.7397,42.715,42.7232,5100.0
2014-06-27 14:15:00,51.77,51.79,51.76,51.78,2400.0,42.7232,42.7397,42.715,42.7315,2400.0
2014-06-27 14:20:00,51.77,51.79,51.76,51.77,5700.0,42.7232,42.7397,42.715,42.7232,5700.0
2014-06-27 14:25:00,51.77,51.77,51.75,51.75,5900.0,42.7232,42.7232,42.7067,42.7067,5900.0
2014-06-27 14:30:00,51.75,51.75,51.74,51.75,2900.0,42.7067,42.7067,42.6985,42.7067,2900.0
2014-06-27 14:35:00,51.74,51.79,51.74,51.77,8200.0,42.6985,42.7397,42.6985,42.7232,8200.0
2014-06-27 14:40:00,51.78,51.78,51.76,51.76,2400.0,42.7315,42.7315,42.715,42.715,2400.0
2014-06-27 14:45:00,51.75,51.76,51.74,51.74,3700.0,42.7067,42.715,42.6985,42.6985,3700.0
2014-06-27 14:50:00,51.74,51.74,51.72,51.73,6400.0,42.6985,42.6985,42.6819,42.6902,6400.0
2014-06-27 14:55:00,51.72,51.72,51.69,51.69,9400.0,42.6819,42.6819,42.6572,42.6572,9400.0
2014-06-27 15:00:00,51.69,51.73,51.69,51.73,11900.0,42.6572,42.6902,42.6572,42.6902,11900.0
2014-06-27 15:05:00,51.73,51.76,51.72,51.74,14700.0,42.6902,42.715,42.6819,42.6985,14700.0
2014-06-27 15:10:00,51.75,51.79,51.74,51.79,8700.0,42.7067,42.7397,42.6985,42.7397,8700.0
2014-06-27 15:15:00,51.79,51.79,51.74,51.75,18000.0,42.7397,42.7397,42.6985,42.7067,18000.0
2014-06-27 15:20:00,51.75,51.78,51.75,51.78,11100.0,42.7067,42.7315,42.7067,42.7315,11100.0
2014-06-27 15:25:00,51.78,51.8,51.77,51.8,8700.0,42.7315,42.748,42.7232,42.748,8700.0
2014-06-27 15:30:00,51.8,51.85,51.8,51.84,19200.0,42.748,42.7892,42.748,42.781,19200.0
2014-06-27 15:35:00,51.83,51.84,51.79,51.79,22700.0,42.7727,42.781,42.7397,42.7397,22700.0
2014-06-27 15:40:00,51.8,51.84,51.8,51.83,38100.0,42.748,42.781,42.748,42.7727,38100.0
2014-06-27 15:45:00,51.83,51.88,51.81,51.86,52300.0,42.7727,42.814,42.7562,42.7975,52300.0
2014-06-27 15:50:00,51.86,51.89,51.85,51.87,48500.0,42.7975,42.8222,42.7892,42.8057,48500.0
2014-06-27 15:55:00,51.87,51.88,51.85,51.88,113000.0,42.8057,42.814,42.7892,42.814,113000.0
2014-06-30 09:30:00,51.79,51.89,51.78,51.88,26100.0,42.7397,42.8222,42.7315,42.814,26100.0
2014-06-30 09:35:00,51.88,51.96,51.88,51.96,8800.0,42.814,42.88,42.814,42.88,8800.0
2014-06-30 09:40:00,51.95,51.98,51.93,51.94,5800.0,42.8718,42.8965,42.8553,42.8635,5800.0
2014-06-30 09:45:00,51.94,51.94,51.85,51.87,11400.0,42.8635,42.8635,42.7892,42.8057,11400.0
2014-06-30 09:50:00,51.83,51.87,51.79,51.8,1900.0,42.7727,42.8057,42.7397,42.748,1900.0
2014-06-30 09:55:00,51.82,51.86,51.8,51.81,2600.0,42.7645,42.7975,42.748,42.7562,2600.0
2014-06-30 10:00:00,51.81,51.91,51.81,51.9,6900.0,42.7562,42.8387,42.7562,42.8305,6900.0
2014-06-30 10:05:00,51.87,51.89,51.86,51.86,5300.0,42.8057,42.8222,42.7975,42.7975,5300.0
2014-06-30 10:10:00,51.86,51.92,51.86,51.92,4600.0,42.7975,42.847,42.7975,42.847,4600.0
2014-06-30 10:15:00,51.92,51.93,51.86,51.88,7500.0,42.847,42.8553,42.7975,42.814,7500.0
2014-06-30 10:20:00,51.88,51.91,51.87,51.88,8000.0,42.814,42.8387,42.8057,42.814,8000.0
2014-06-30 10:25:00,51.89,51.89,51.84,51.85,6400.0,42.8222,42.8222,42.781,42.7892,6400.0
2014-06-30 10:30:00,51.85,51.87,51.79,51.82,8800.0,42.7892,42.8057,42.7397,42.7645,8800.0
2014-06-30 10:35:00,51.82,51.82,51.79,51.79,7300.0,42.7645,42.7645,42.7397,42.7397,7300.0
2014-06-30 10:40:00,51.79,51.8,51.77,51.79,12900.0,42.7397,42.748,42.7232,42.7397,12900.0
2014-06-30 10:45:00,51.79,51.8,51.73,51.75,9500.0,42.7397,42.748,42.6902,42.7067,9500.0
2014-06-30 10:50:00,51.75,51.75,51.68,51.69,12800.0,42.7067,42.7067,42.6489,42.6572,12800.0
2014-06-30 10:55:00,51.69,51.7,51.68,51.68,6800.0,42.6572,42.6654,42.6489,42.6489,6800.0
2014-06-30 11:00:00,51.69,51.7,51.68,51.7,12200.0,42.6572,42.6654,42.6489,42.6654,12200.0
2014-06-30 11:05:00,51.7,51.7,51.65,51.66,13100.0,42.6654,42.6654,42.6242,42.6324,13100.0
2014-06-30 11:10:00,51.66,51.71,51.66,51.69,8800.0,42.6324,42.6737,42.6324,42.6572,8800.0
2014-06-30 11:15:00,51.69,51.71,51.68,51.69,10500.0,42.6572,42.6737,42.6489,42.6572,10500.0
2014-06-30 11:20:00,51.7,51.76,51.7,51.75,11200.0,42.6654,42.715,42.6654,42.7067,11200.0
2014-06-30 11:25:00,51.75,51.76,51.72,51.72,8700.0,42.7067,42.715,42.6819,42.6819,8700.0
2014-06-30 11:30:00,51.73,51.75,51.73,51.75,6700.0,42.6902,42.7067,42.6902,42.7067,6700.0
2014-06-30 11:35:00,51.75,51.75,51.72,51.73,4300.0,42.7067,42.7067,42.6819,42.6902,4300.0
2014-06-30 11:40:00,51.72,51.72,51.69,51.7,11500.0,42.6819,42.6819,42.6572,42.6654,11500.0
2014-06-30 11:45:00,51.7,51.73,51.69,51.69,18500.0,42.6654,42.6902,42.6572,42.6572,18500.0
2014-06-30 11:50:00,51.7,51.73,51.7,51.72,9000.0,42.6654,42.6902,42.6654,42.6819,9000.0
2014-06-30 11:55:00,51.71,51.71,51.69,51.71,6100.0,42.6737,42.6737,42.6572,42.6737,6100.0
2014-06-30 12:00:00,51.7,51.7,51.67,51.68,6100.0,42.6654,42.6654,42.6407,42.6489,6100.0
2014-06-30 12:05:00,51.67,51.7,51.66,51.7,9800.0,42.6407,42.6654,42.6324,42.6654,9800.0
2014-06-30 12:10:00,51.7,51.7,51.69,51.69,2000.0,42.6654,42.6654,42.6572,42.6572,2000.0
2014-06-30 12:15:00,51.69,51.7,51.66,51.68,6700.0,42.6572,42.6654,42.6324,42.6489,6700.0
2014-06-30 12:20:00,51.68,51.68,51.67,51.68,6800.0,42.6489,42.6489,42.6407,42.6489,6800.0
2014-06-30 12:25:00,51.68,51.69,51.67,51.69,5700.0,42.6489,42.6572,42.6407,42.6572,5700.0
2014-06-30 12:30:00,51.69,51.69,51.67,51.69,6900.0,42.6572,42.6572,42.6407,42.6572,6900.0
2014-06-30 12:35:00,51.69,51.69,51.67,51.67,8200.0,42.6572,42.6572,42.6407,42.6407,8200.0
2014-06-30 12:40:00,51.67,51.68,51.65,51.67,11200.0,42.6407,42.6489,42.6242,42.6407,11200.0
2014-06-30 12:45:00,51.67,51.69,51.66,51.68,4700.0,42.6407,42.6572,42.6324,42.6489,4700.0
2014-06-30 12:50:00,51.68,51.69,51.67,51.68,2200.0,42.6489,42.6572,42.6407,42.6489,2200.0
2014-06-30 12:55:00,51.68,51.68,51.65,51.65,11400.0,42.6489,42.6489,42.6242,42.6242,11400.0
2014-06-30 13:00:00,51.66,51.7,51.65,51.7,7700.0,42.6324,42.6654,42.6242,42.6654,7700.0
2014-06-30 13:05:00,51.69,51.69,51.67,51.68,5600.0,42.6572,42.6572,42.6407,42.6489,5600.0
2014-06-30 13:10:00,51.68,51.7,51.67,51.69,3900.0,42.6489,42.6654,42.6407,42.6572,3900.0
2014-06-30 13:15:00,51.69,51.69,51.68,51.69,2800.0,42.6572,42.6572,42.6489,42.6572,2800.0
2014-06-30 13:20:00,51.69,51.71,51.68,51.68,11100.0,42.6572,42.6737,42.6489,42.6489,11100.0
2014-06-30 13:25:00,51.69,51.7,51.68,51.7,6100.0,42.6572,42.6654,42.6489,42.6654,6100.0
2014-06-30 13:30:00,51.71,51.72,51.71,51.71,5600.0,42.6737,42.6819,42.6737,42.6737,5600.0
2014-06-30 13:35:00,51.71,51.71,51.7,51.71,3600.0,42.6737,42.6737,42.6654,42.6737,3600.0
2014-06-30 13:40:00,51.71,51.71,51.7,51.7,6600.0,42.6737,42.6737,42.6654,42.6654,6600.0
2014-06-30 13:45:00,51.71,51.72,51.7,51.72,9100.0,42.6737,42.6819,42.6654,42.6819,9100.0
2014-06-30 13:50:00,51.72,51.72,51.7,51.71,8200.0,42.6819,42.6819,42.6654,42.6737,8200.0
2014-06-30 13:55:00,51.72,51.73,51.7,51.71,15300.0,42.6819,42.6902,42.6654,42.6737,15300.0
2014-06-30 14:00:00,51.71,51.75,51.71,51.75,6900.0,42.6737,42.7067,42.6737,42.7067,6900.0
2014-06-30 14:05:00,51.75,51.77,51.74,51.77,6500.0,42.7067,42.7232,42.6985,42.7232,6500.0
2014-06-30 14:10:00,51.77,51.79,51.76,51.77,12000.0,42.7232,42.7397,42.715,42.7232,12000.0
2014-06-30 14:15:00,51.78,51.81,51.78,51.81,8700.0,42.7315,42.7562,42.7315,42.7562,8700.0
2014-06-30 14:20:00,51.81,51.81,51.78,51.8,7400.0,42.7562,42.7562,42.7315,42.748,7400.0
2014-06-30 14:25:00,51.8,51.81,51.79,51.8,4700.0,42.748,42.7562,42.7397,42.748,4700.0
2014-06-30 14:30:00,51.8,51.81,51.8,51.8,1900.0,42.748,42.7562,42.748,42.748,1900.0
2014-06-30 14:35:00,51.81,51.81,51.77,51.77,19100.0,42.7562,42.7562,42.7232,42.7232,19100.0
2014-06-30 14:40:00,51.77,51.78,51.72,51.73,17500.0,42.7232,42.7315,42.6819,42.6902,17500.0
2014-06-30 14:45:00,51.73,51.74,51.73,51.73,1500.0,42.6902,42.6985,42.6902,42.6902,1500.0
2014-06-30 14:50:00,51.73,51.75,51.73,51.75,6400.0,42.6902,42.7067,42.6902,42.7067,6400.0
2014-06-30 14:55:00,51.75,51.75,51.7,51.7,14100.0,42.7067,42.7067,42.6654,42.6654,14100.0
2014-06-30 15:00:00,51.7,51.72,51.69,51.71,19600.0,42.6654,42.6819,42.6572,42.6737,19600.0
2014-06-30 15:05:00,51.71,51.73,51.7,51.73,5400.0,42.6737,42.6902,42.6654,42.6902,5400.0
2014-06-30 15:10:00,51.73,51.75,51.72,51.73,12400.0,42.6902,42.7067,42.6819,42.6902,12400.0
2014-06-30 15:15:00,51.73,51.75,51.73,51.75,12500.0,42.6902,42.7067,42.6902,42.7067,12500.0
2014-06-30 15:20:00,51.75,51.75,51.74,51.74,6800.0,42.7067,42.7067,42.6985,42.6985,6800.0
2014-06-30 15:25:00,51.74,51.76,51.71,51.75,26000.0,42.6985,42.715,42.6737,42.7067,26000.0
2014-06-30 15:30:00,51.75,51.78,51.75,51.76,24100.0,42.7067,42.7315,42.7067,42.715,24100.0
2014-06-30 15:35:00,51.76,51.76,51.74,51.76,18600.0,42.715,42.715,42.6985,42.715,18600.0
2014-06-30 15:40:00,51.76,51.76,51.69,51.7,39700.0,42.715,42.715,42.6572,42.6654,39700.0
2014-06-30 15:45:00,51.69,51.74,51.68,51.74,42100.0,42.6572,42.6985,42.6489,42.6985,42100.0
2014-06-30 15:50:00,51.73,51.77,51.72,51.74,66100.0,42.6902,42.7232,42.6819,42.6985,66100.0
2014-06-30 15:55:00,51.74,51.84,51.74,51.81,169900.0,42.6985,42.781,42.6985,42.7562,169900.0
2014-07-01 09:30:00,51.82,51.96,51.73,51.92,43300.0,42.7645,42.88,42.6902,42.847,43300.0
2014-07-01 09:35:00,51.93,52.04,51.93,52.01,45600.0,42.8553,42.946,42.8553,42.9213,45600.0
2014-07-01 09:40:00,52.0,52.0,51.86,51.86,12200.0,42.913,42.913,42.7975,42.7975,12200.0
2014-07-01 09:45:00,51.87,51.94,51.87,51.91,16400.0,42.8057,42.8635,42.8057,42.8387,16400.0
2014-07-01 09:50:00,51.91,52.01,51.91,51.99,31900.0,42.8387,42.9213,42.8387,42.9048,31900.0
2014-07-01 09:55:00,52.0,52.06,51.99,52.03,12200.0,42.913,42.9625,42.9048,42.9378,12200.0
2014-07-01 10:00:00,52.02,52.04,51.9,51.95,26800.0,42.9295,42.946,42.8305,42.8718,26800.0
2014-07-01 10:05:00,51.95,51.99,51.91,51.92,35500.0,42.8718,42.9048,42.8387,42.847,35500.0
2014-07-01 10:10:00,51.93,52.0,51.93,51.97,30800.0,42.8553,42.913,42.8553,42.8883,30800.0
2014-07-01 10:15:00,51.97,51.98,51.95,51.95,17300.0,42.8883,42.8965,42.8718,42.8718,17300.0
2014-07-01 10:20:00,51.96,52.0,51.95,51.98,17700.0,42.88,42.913,42.8718,42.8965,17700.0
2014-07-01 10:25:00,51.98,52.04,51.98,52.0,14900.0,42.8965,42.946,42.8965,42.913,14900.0
2014-07-01 10:30:00,52.0,52.02,52.0,52.01,45200.0,42.913,42.9295,42.913,42.9213,45200.0
2014-07-01 10:35:00,52.02,52.05,52.01,52.04,36600.0,42.9295,42.9543,42.9213,42.946,36600.0
2014-07-01 10:40:00,52.05,52.05,52.02,52.02,9100.0,42.9543,42.9543,42.9295,42.9295,9100.0
2014-07-01 10:45:00,52.02,52.06,52.02,52.05,7700.0,42.9295,42.9625,42.9295,42.9543,7700.0
2014-07-01 10:50:00,52.05,52.05,52.02,52.03,13300.0,42.9543,42.9543,42.9295,42.9378,13300.0
2014-07-01 10:55:00,52.03,52.08,52.03,52.04,20600.0,42.9378,42.979,42.9378,42.946,20600.0
2014-07-01 11:00:00,52.05,52.09,52.04,52.09,8100.0,42.9543,42.9873,42.946,42.9873,8100.0
2014-07-01 11:05:00,52.1,52.12,52.08,52.08,13100.0,42.9955,43.012,42.979,42.979,13100.0
2014-07-01 11:10:00,52.09,52.14,52.09,52.14,6700.0,42.9873,43.0286,42.9873,43.0286,6700.0
2014-07-01 11:15:00,52.15,52.17,52.15,52.16,6100.0,43.0368,43.0533,43.0368,43.0451,6100.0
2014-07-01 11:20:00,52.16,52.16,52.13,52.14,13800.0,43.0451,43.0451,43.0203,43.0286,13800.0
2014-07-01 11:25:00,52.14,52.16,52.13,52.15,10400.0,43.0286,43.0451,43.0203,43.0368,10400.0
2014-07-01 11:30:00,52.15,52.17,52.14,52.17,8100.0,43.0368,43.0533,43.0286,43.0533,8100.0
2014-07-01 11:35:00,52.17,52.19,52.16,52.19,7700.0,43.0533,43.0698,43.0451,43.0698,7700.0
2014-07-01 11:40:00,52.19,52.19,52.17,52.18,8700.0,43.0698,43.0698,43.0533,43.0616,8700.0
2014-07-01 11:45:00,52.18,52.2,52.17,52.19,10700.0,43.0616,43.0781,43.0533,43.0698,10700.0
2014-07-01 11:50:00,52.19,52.19,52.17,52.17,9600.0,43.0698,43.0698,43.0533,43.0533,9600.0
2014-07-01 11:55:00,52.16,52.18,52.15,52.15,7700.0,43.0451,43.0616,43.0368,43.0368,7700.0
2014-07-01 12:00:00,52.16,52.17,52.15,52.17,5200.0,43.0451,43.0533,43.0368,43.0533,5200.0
2014-07-01 12:05:00,52.17,52.17,52.15,52.15,5100.0,43.0533,43.0533,43.0368,43.0368,5100.0
2014-07-01 12:10:00,52.15,52.16,52.15,52.15,1400.0,43.0368,43.0451,43.0368,43.0368,1400.0
2014-07-01 12:15:00,52.16,52.16,52.1,52.1,14600.0,43.0451,43.0451,42.9955,42.9955,14600.0
2014-07-01 12:20:00,52.11,52.15,52.11,52.14,7000.0,43.0038,43.0368,43.0038,43.0286,7000.0
2014-07-01 12:25:00,52.14,52.14,52.13,52.14,2400.0,43.0286,43.0286,43.0203,43.0286,2400.0
2014-07-01 12:30:00,52.14,52.14,52.13,52.14,3500.0,43.0286,43.0286,43.0203,43.0286,3500.0
2014-07-01 12:35:00,52.14,52.19,52.13,52.19,20900.0,43.0286,43.0698,43.0203,43.0698,20900.0
2014-07-01 12:40:00,52.19,52.21,52.19,52.21,5900.0,43.0698,43.0863,43.0698,43.0863,5900.0
2014-07-01 12:45:00,52.21,52.21,52.19,52.21,16400.0,43.0863,43.0863,43.0698,43.0863,16400.0
2014-07-01 12:50:00,52.21,52.24,52.21,52.23,7900.0,43.0863,43.1111,43.0863,43.1028,7900.0
2014-07-01 12:55:00,52.23,52.25,52.22,52.23,4800.0,43.1028,43.1193,43.0946,43.1028,4800.0
2014-07-01 13:00:00,52.24,52.28,52.24,52.27,10700.0,43.1111,43.1441,43.1111,43.1358,10700.0
2014-07-01 13:05:00,52.26,52.27,52.24,52.25,12700.0,43.1276,43.1358,43.1111,43.1193,12700.0
2014-07-01 13:10:00,52.25,52.26,52.24,52.26,7900.0,43.1193,43.1276,43.1111,43.1276,7900.0
2014-07-01 13:15:00,52.26,52.26,52.24,52.25,8200.0,43.1276,43.1276,43.1111,43.1193,8200.0
2014-07-01 13:20:00,52.25,52.27,52.25,52.26,11200.0,43.1193,43.1358,43.1193,43.1276,11200.0
2014-07-01 13:25:00,52.25,52.26,52.25,52.25,5200.0,43.1193,43.1276,43.1193,43.1193,5200.0
2014-07-01 13:30:00,52.26,52.26,52.24,52.26,20400.0,43.1276,43.1276,43.1111,43.1276,20400.0
2014-07-01 13:35:00,52.26,52.28,52.25,52.28,8800.0,43.1276,43.1441,43.1193,43.1441,8800.0
2014-07-01 13:40:00,52.28,52.28,52.27,52.27,6000.0,43.1441,43.1441,43.1358,43.1358,6000.0
2014-07-01 13:45:00,52.27,52.28,52.26,52.26,10100.0,43.1358,43.1441,43.1276,43.1276,10100.0
2014-07-01 13:50:00,52.27,52.27,52.25,52.26,16100.0,43.1358,43.1358,43.1193,43.1276,16100.0
2014-07-01 13:55:00,52.27,52.27,52.25,52.27,12600.0,43.1358,43.1358,43.1193,43.1358,12600.0
2014-07-01 14:00:00,52.27,52.28,52.26,52.27,9500.0,43.1358,43.1441,43.1276,43.1358,9500.0
2014-07-01 14:05:00,52.27,52.3,52.26,52.3,10600.0,43.1358,43.1606,43.1276,43.1606,10600.0
2014-07-01 14:10:00,52.3,52.3,52.26,52.26,15700.0,43.1606,43.1606,43.1276,43.1276,15700.0
2014-07-01 14:15:00,52.27,52.27,52.25,52.25,12200.0,43.1358,43.1358,43.1193,43.1193,12200.0
2014-07-01 14:20:00,52.26,52.26,52.25,52.26,3000.0,43.1276,43.1276,43.1193,43.1276,3000.0
2014-07-01 14:25:00,52.26,52.26,52.2,52.21,17900.0,43.1276,43.1276,43.0781,43.0863,17900.0
2014-07-01 14:30:00,52.22,52.23,52.2,52.22,15300.0,43.0946,43.1028,43.0781,43.0946,15300.0
2014-07-01 14:35:00,52.21,52.23,52.2,52.23,6800.0,43.0863,43.1028,43.0781,43.1028,6800.0
2014-07-01 14:40:00,52.23,52.23,52.2,52.22,9500.0,43.1028,43.1028,43.0781,43.0946,9500.0
2014-07-01 14:45:00,52.22,52.22,52.19,52.2,11200.0,43.0946,43.0946,43.0698,43.0781,11200.0
2014-07-01 14:50:00,52.2,52.21,52.17,52.18,12400.0,43.0781,43.0863,43.0533,43.0616,12400.0
2014-07-01 14:55:00,52.18,52.2,52.17,52.19,8800.0,43.0616,43.0781,43.0533,43.0698,8800.0
2014-07-01 15:00:00,52.2,52.2,52.16,52.17,22800.0,43.0781,43.0781,43.0451,43.0533,22800.0
2014-07-01 15:05:00,52.17,52.18,52.16,52.18,9200.0,43.0533,43.0616,43.0451,43.0616,9200.0
2014-07-01 15:10:00,52.18,52.18,52.13,52.13,16200.0,43.0616,43.0616,43.0203,43.0203,16200.0
2014-07-01 15:15:00,52.13,52.18,52.09,52.18,28700.0,43.0203,43.0616,42.9873,43.0616,28700.0
2014-07-01 15:20:00,52.18,52.19,52.17,52.19,12800.0,43.0616,43.0698,43.0533,43.0698,12800.0
2014-07-01 15:25:00,52.19,52.19,52.15,52.16,18000.0,43.0698,43.0698,43.0368,43.0451,18000.0
2014-07-01 15:30:00,52.16,52.18,52.16,52.17,25200.0,43.0451,43.0616,43.0451,43.0533,25200.0
2014-07-01 15:35:00,52.17,52.17,52.14,52.15,26700.0,43.0533,43.0533,43.0286,43.0368,26700.0
2014-07-01 15:40:00,52.15,52.15,52.12,52.13,28100.0,43.0368,43.0368,43.012,43.0203,28100.0
2014-07-01 15:45:00,52.14,52.16,52.14,52.14,45400.0,43.0286,43.0451,43.0286,43.0286,45400.0
2014-07-01 15:50:00,52.14,52.15,52.07,52.08,61800.0,43.0286,43.0368,42.9708,42.979,61800.0
2014-07-01 15:55:00,52.08,52.11,52.06,52.07,125500.0,42.979,43.0038,42.9625,42.9708,125500.0
2014-07-02 09:30:00,51.89,52.1,51.84,52.09,31900.0,42.8222,42.9955,42.781,42.9873,31900.0
2014-07-02 09:35:00,52.09,52.12,52.05,52.06,13400.0,42.9873,43.012,42.9543,42.9625,13400.0
2014-07-02 09:40:00,52.03,52.1,52.03,52.09,14100.0,42.9378,42.9955,42.9378,42.9873,14100.0
2014-07-02 09:45:00,52.09,52.14,52.06,52.13,10200.0,42.9873,43.0286,42.9625,43.0203,10200.0
2014-07-02 09:50:00,52.13,52.18,52.08,52.11,8300.0,43.0203,43.0616,42.979,43.0038,8300.0
2014-07-02 09:55:00,52.1,52.13,52.1,52.13,2100.0,42.9955,43.0203,42.9955,43.0203,2100.0
2014-07-02 10:00:00,52.14,52.14,52.08,52.08,10300.0,43.0286,43.0286,42.979,42.979,10300.0
2014-07-02 10:05:00,52.08,52.08,51.99,51.99,18900.0,42.979,42.979,42.9048,42.9048,18900.0
2014-07-02 10:10:00,51.98,52.01,51.98,52.01,11400.0,42.8965,42.9213,42.8965,42.9213,11400.0
2014-07-02 10:15:00,52.0,52.02,51.99,52.02,5800.0,42.913,42.9295,42.9048,42.9295,5800.0
2014-07-02 10:20:00,52.02,52.02,52.01,52.02,3700.0,42.9295,42.9295,42.9213,42.9295,3700.0
2014-07-02 10:25:00,52.02,52.04,52.02,52.02,8000.0,42.9295,42.946,42.9295,42.9295,8000.0
2014-07-02 10:30:00,52.02,52.04,51.99,51.99,11300.0,42.9295,42.946,42.9048,42.9048,11300.0
2014-07-02 10:35:00,51.99,52.0,51.96,51.96,9500.0,42.9048,42.913,42.88,42.88,9500.0
2014-07-02 10:40:00,51.95,52.0,51.95,51.99,15900.0,42.8718,42.913,42.8718,42.9048,15900.0
2014-07-02 10:45:00,51.99,52.01,51.98,52.01,8500.0,42.9048,42.9213,42.8965,42.9213,8500.0
2014-07-02 10:50:00,52.0,52.01,51.95,51.97,13200.0,42.913,42.9213,42.8718,42.8883,13200.0
2014-07-02 10:55:00,51.98,52.0,51.96,51.96,9100.0,42.8965,42.913,42.88,42.88,9100.0
2014-07-02 11:00:00,51.96,52.04,51.96,52.0,14200.0,42.88,42.946,42.88,42.913,14200.0
2014-07-02 11:05:00,52.0,52.0,51.89,51.89,19100.0,42.913,42.913,42.8222,42.8222,19100.0
2014-07-02 11:10:00,51.89,51.96,51.88,51.96,15400.0,42.8222,42.88,42.814,42.88,15400.0
2014-07-02 11:15:00,51.98,52.01,51.98,52.01,5300.0,42.8965,42.9213,42.8965,42.9213,5300.0
2014-07-02 11:20:00,52.0,52.0,51.97,51.98,11400.0,42.913,42.913,42.8883,42.8965,11400.0
2014-07-02 11:25:00,51.97,51.97,51.96,51.97,3600.0,42.8883,42.8883,42.88,42.8883,3600.0
2014-07-02 11:30:00,51.97,51.97,51.96,51.96,12400.0,42.8883,42.8883,42.88,42.88,12400.0
2014-07-02 11:35:00,51.97,51.98,51.96,51.98,3000.0,42.8883,42.8965,42.88,42.8965,3000.0
2014-07-02 11:40:00,51.98,51.98,51.94,51.94,12100.0,42.8965,42.8965,42.8635,42.8635,12100.0
2014-07-02 11:45:00,51.94,51.96,51.92,51.94,5900.0,42.8635,42.88,42.847,42.8635,5900.0
2014-07-02 11:50:00,51.94,51.96,51.93,51.94,5200.0,42.8635,42.88,42.8553,42.8635,5200.0
2014-07-02 11:55:00,51.94,51.94,51.93,51.94,1300.0,42.8635,42.8635,42.8553,42.8635,1300.0
2014-07-02 12:00:00,51.94,51.95,51.93,51.93,7600.0,42.8635,42.8718,42.8553,42.8553,7600.0
2014-07-02 12:05:00,51.93,51.93,51.87,51.87,5700.0,42.8553,42.8553,42.8057,42.8057,5700.0
2014-07-02 12:10:00,51.88,51.9,51.88,51.9,4700.0,42.814,42.8305,42.814,42.8305,4700.0
2014-07-02 12:15:00,51.9,51.93,51.9,51.91,7900.0,42.8305,42.8553,42.8305,42.8387,7900.0
2014-07-02 12:20:00,51.91,51.92,51.9,51.91,7000.0,42.8387,42.847,42.8305,42.8387,7000.0
2014-07-02 12:25:00,51.91,51.91,51.9,51.9,2500.0,42.8387,42.8387,42.8305,42.8305,2500.0
2014-07-02 12:30:00,51.9,51.9,51.86,51.88,13000.0,42.8305,42.8305,42.7975,42.814,13000.0
2014-07-02 12:35:00,51.88,51.88,51.84,51.85,7400.0,42.814,42.814,42.781,42.7892,7400.0
2014-07-02 12:40:00,51.84,51.86,51.84,51.85,4800.0,42.781,42.7975,42.781,42.7892,4800.0
2014-07-02 12:45:00,51.85,51.85,51.83,51.84,7900.0,42.7892,42.7892,42.7727,42.781,7900.0
2014-07-02 12:50:00,51.84,51.85,51.8,51.8,8100.0,42.781,42.7892,42.748,42.748,8100.0
2014-07-02 12:55:00,51.8,51.84,51.77,51.84,12300.0,42.748,42.781,42.7232,42.781,12300.0
2014-07-02 13:00:00,51.84,51.84,51.83,51.83,3700.0,42.781,42.781,42.7727,42.7727,3700.0
2014-07-02 13:05:00,51.84,51.84,51.79,51.81,13000.0,42.781,42.781,42.7397,42.7562,13000.0
2014-07-02 13:10:00,51.81,51.82,51.8,51.82,4500.0,42.7562,42.7645,42.748,42.7645,4500.0
2014-07-02 13:15:00,51.82,51.83,51.78,51.78,11600.0,42.7645,42.7727,42.7315,42.7315,11600.0
2014-07-02 13:20:00,51.79,51.8,51.78,51.8,8400.0,42.7397,42.748,42.7315,42.748,8400.0
2014-07-02 13:25:00,51.8,51.82,51.8,51.82,3200.0,42.748,42.7645,42.748,42.7645,3200.0
2014-07-02 13:30:00,51.82,51.84,51.82,51.83,2100.0,42.7645,42.781,42.7645,42.7727,2100.0
2014-07-02 13:35:00,51.83,51.84,51.82,51.83,6400.0,42.7727,42.781,42.7645,42.7727,6400.0
2014-07-02 13:40:00,51.83,51.83,51.77,51.78,15500.0,42.7727,42.7727,42.7232,42.7315,15500.0
2014-07-02 13:45:00,51.78,51.79,51.78,51.79,2200.0,42.7315,42.7397,42.7315,42.7397,2200.0
2014-07-02 13:50:00,51.79,51.83,51.78,51.82,6200.0,42.7397,42.7727,42.7315,42.7645,6200.0
2014-07-02 13:55:00,51.82,51.82,51.8,51.8,7900.0,42.7645,42.7645,42.748,42.748,7900.0
2014-07-02 14:00:00,51.8,51.81,51.8,51.81,1900.0,42.748,42.7562,42.748,42.7562,1900.0
2014-07-02 14:05:00,51.8,51.8,51.78,51.8,5800.0,42.748,42.748,42.7315,42.748,5800.0
2014-07-02 14:10:00,51.8,51.8,51.79,51.8,4400.0,42.748,42.748,42.7397,42.748,4400.0
2014-07-02 14:15:00,51.79,51.79,51.77,51.77,4300.0,42.7397,42.7397,42.7232,42.7232,4300.0
2014-07-02 14:20:00,51.77,51.79,51.77,51.77,4100.0,42.7232,42.7397,42.7232,42.7232,4100.0
2014-07-02 14:25:00,51.77,51.79,51.77,51.79,5000.0,42.7232,42.7397,42.7232,42.7397,5000.0
2014-07-02 14:30:00,51.78,51.8,51.78,51.8,6400.0,42.7315,42.748,42.7315,42.748,6400.0
2014-07-02 14:35:00,51.79,51.8,51.77,51.78,9100.0,42.7397,42.748,42.7232,42.7315,9100.0
2014-07-02 14:40:00,51.78,51.79,51.77,51.77,9900.0,42.7315,42.7397,42.7232,42.7232,9900.0
2014-07-02 14:45:00,51.77,51.78,51.75,51.75,18500.0,42.7232,42.7315,42.7067,42.7067,18500.0
2014-07-02 14:50:00,51.75,51.76,51.75,51.75,5300.0,42.7067,42.715,42.7067,42.7067,5300.0
2014-07-02 14:55:00,51.75,51.76,51.74,51.75,17800.0,42.7067,42.715,42.6985,42.7067,17800.0
2014-07-02 15:00:00,51.75,51.75,51.72,51.72,71000.0,42.7067,42.7067,42.6819,42.6819,71000.0
2014-07-02 15:05:00,51.72,51.74,51.69,51.69,29200.0,42.6819,42.6985,42.6572,42.6572,29200.0
2014-07-02 15:10:00,51.69,51.71,51.69,51.7,24800.0,42.6572,42.6737,42.6572,42.6654,24800.0
2014-07-02 15:15:00,51.7,51.71,51.68,51.7,27400.0,42.6654,42.6737,42.6489,42.6654,27400.0
2014-07-02 15:20:00,51.7,51.71,51.69,51.69,28700.0,42.6654,42.6737,42.6572,42.6572,28700.0
2014-07-02 15:25:00,51.7,51.71,51.66,51.67,24500.0,42.6654,42.6737,42.6324,42.6407,24500.0
2014-07-02 15:30:00,51.67,51.71,51.67,51.7,30400.0,42.6407,42.6737,42.6407,42.6654,30400.0
2014-07-02 15:35:00,51.69,51.72,51.69,51.69,92200.0,42.6572,42.6819,42.6572,42.6572,92200.0
2014-07-02 15:40:00,51.7,51.71,51.67,51.68,45200.0,42.6654,42.6737,42.6407,42.6489,45200.0
2014-07-02 15:45:00,51.69,51.7,51.67,51.67,67500.0,42.6572,42.6654,42.6407,42.6407,67500.0
2014-07-02 15:50:00,51.68,51.7,51.65,51.66,127700.0,42.6489,42.6654,42.6242,42.6324,127700.0
2014-07-02 15:55:00,51.66,51.67,51.63,51.65,244100.0,42.6324,42.6407,42.6077,42.6242,244100.0
2014-07-03 09:30:00,51.83,52.02,51.83,51.96,41400.0,42.7727,42.9295,42.7727,42.88,41400.0
2014-07-03 09:35:00,51.96,51.97,51.78,51.78,49300.0,42.88,42.8883,42.7315,42.7315,49300.0
2014-07-03 09:40:00,51.78,51.9,51.78,51.82,38100.0,42.7315,42.8305,42.7315,42.7645,38100.0
2014-07-03 09:45:00,51.83,51.91,51.79,51.91,16400.0,42.7727,42.8387,42.7397,42.8387,16400.0
2014-07-03 09:50:00,51.89,51.94,51.88,51.93,15700.0,42.8222,42.8635,42.814,42.8553,15700.0
2014-07-03 09:55:00,51.93,51.94,51.85,51.89,32500.0,42.8553,42.8635,42.7892,42.8222,32500.0
2014-07-03 10:00:00,51.88,51.89,51.87,51.88,13700.0,42.814,42.8222,42.8057,42.814,13700.0
2014-07-03 10:05:00,51.89,51.98,51.89,51.95,23300.0,42.8222,42.8965,42.8222,42.8718,23300.0
2014-07-03 10:10:00,51.94,51.96,51.88,51.88,36300.0,42.8635,42.88,42.814,42.814,36300.0
2014-07-03 10:15:00,51.88,51.88,51.83,51.84,10500.0,42.814,42.814,42.7727,42.781,10500.0
2014-07-03 10:20:00,51.84,51.86,51.84,51.84,11800.0,42.781,42.7975,42.781,42.781,11800.0
2014-07-03 10:25:00,51.84,51.92,51.84,51.92,11400.0,42.781,42.847,42.781,42.847,11400.0
2014-07-03 10:30:00,51.93,51.96,51.92,51.96,6000.0,42.8553,42.88,42.847,42.88,6000.0
2014-07-03 10:35:00,51.96,51.97,51.95,51.97,11500.0,42.88,42.8883,42.8718,42.8883,11500.0
2014-07-03 10:40:00,51.98,52.02,51.95,51.95,17900.0,42.8965,42.9295,42.8718,42.8718,17900.0
2014-07-03 10:45:00,51.95,51.97,51.94,51.97,10500.0,42.8718,42.8883,42.8635,42.8883,10500.0
2014-07-03 10:50:00,51.98,51.98,51.95,51.95,22800.0,42.8965,42.8965,42.8718,42.8718,22800.0
2014-07-03 10:55:00,51.95,51.95,51.91,51.91,14300.0,42.8718,42.8718,42.8387,42.8387,14300.0
2014-07-03 11:00:00,51.91,51.92,51.89,51.89,21600.0,42.8387,42.847,42.8222,42.8222,21600.0
2014-07-03 11:05:00,51.9,51.97,51.89,51.97,14200.0,42.8305,42.8883,42.8222,42.8883,14200.0
2014-07-03 11:10:00,51.97,51.98,51.91,51.91,39100.0,42.8883,42.8965,42.8387,42.8387,39100.0
2014-07-03 11:15:00,51.94,51.95,51.88,51.89,24300.0,42.8635,42.8718,42.814,42.8222,24300.0
2014-07-03 11:20:00,51.89,51.91,51.89,51.89,13800.0,42.8222,42.8387,42.8222,42.8222,13800.0
2014-07-03 11:25:00,51.9,51.91,51.88,51.91,22800.0,42.8305,42.8387,42.814,42.8387,22800.0
2014-07-03 11:30:00,51.91,51.94,51.91,51.94,8000.0,42.8387,42.8635,42.8387,42.8635,8000.0
2014-07-03 11:35:00,51.94,51.96,51.94,51.96,10800.0,42.8635,42.88,42.8635,42.88,10800.0
2014-07-03 11:40:00,51.95,51.96,51.93,51.94,20600.0,42.8718,42.88,42.8553,42.8635,20600.0
2014-07-03 11:45:00,51.94,51.96,51.94,51.96,5100.0,42.8635,42.88,42.8635,42.88,5100.0
2014-07-03 11:50:00,51.96,51.97,51.95,51.95,19300.0,42.88,42.8883,42.8718,42.8718,19300.0
2014-07-03 11:55:00,51.95,51.96,51.95,51.95,9000.0,42.8718,42.88,42.8718,42.8718,9000.0
2014-07-03 12:00:00,51.96,52.0,51.95,51.98,228600.0,42.88,42.913,42.8718,42.8965,228600.0
2014-07-03 12:05:00,51.98,52.03,51.97,52.03,14300.0,42.8965,42.9378,42.8883,42.9378,14300.0
2014-07-03 12:10:00,52.03,52.05,52.01,52.01,24000.0,42.9378,42.9543,42.9213,42.9213,24000.0
2014-07-03 12:15:00,52.01,52.02,52.0,52.01,21200.0,42.9213,42.9295,42.913,42.9213,21200.0
2014-07-03 12:20:00,52.01,52.02,51.99,52.0,13000.0,42.9213,42.9295,42.9048,42.913,13000.0
2014-07-03 12:25:00,52.0,52.01,51.99,51.99,23500.0,42.913,42.9213,42.9048,42.9048,23500.0
2014-07-03 12:30:00,52.0,52.01,52.0,52.0,13600.0,42.913,42.9213,42.913,42.913,13600.0
2014-07-03 12:35:00,52.01,52.03,52.0,52.02,17000.0,42.9213,42.9378,42.913,42.9295,17000.0
2014-07-03 12:40:00,52.02,52.02,52.0,52.01,17500.0,42.9295,42.9295,42.913,42.9213,17500.0
2014-07-03 12:45:00,52.01,52.03,51.97,51.97,22600.0,42.9213,42.9378,42.8883,42.8883,22600.0
2014-07-03 12:50:00,51.97,52.0,51.97,51.97,43500.0,42.8883,42.913,42.8883,42.8883,43500.0
2014-07-03 12:55:00,51.98,52.01,51.91,51.98,119100.0,42.8965,42.9213,42.8387,42.8965,119100.0
2014-07-07 09:30:00,51.85,51.91,51.79,51.89,30100.0,42.7892,42.8387,42.7397,42.8222,30100.0
2014-07-07 09:35:00,51.89,52.03,51.88,52.02,33800.0,42.8222,42.9378,42.814,42.9295,33800.0
2014-07-07 09:40:00,52.03,52.03,51.87,51.93,31200.0,42.9378,42.9378,42.8057,42.8553,31200.0
2014-07-07 09:45:00,51.93,51.97,51.82,51.86,107900.0,42.8553,42.8883,42.7645,42.7975,107900.0
2014-07-07 09:50:00,51.86,51.94,51.84,51.94,20300.0,42.7975,42.8635,42.781,42.8635,20300.0
2014-07-07 09:55:00,51.94,51.96,51.87,51.9,37800.0,42.8635,42.88,42.8057,42.8305,37800.0
2014-07-07 10:00:00,51.89,51.89,51.83,51.83,16800.0,42.8222,42.8222,42.7727,42.7727,16800.0
2014-07-07 10:05:00,51.84,51.89,51.84,51.86,20200.0,42.781,42.8222,42.781,42.7975,20200.0
2014-07-07 10:10:00,51.86,51.95,51.86,51.89,45900.0,42.7975,42.8718,42.7975,42.8222,45900.0
2014-07-07 10:15:00,51.89,51.93,51.87,51.92,42600.0,42.8222,42.8553,42.8057,42.847,42600.0
2014-07-07 10:20:00,51.91,51.92,51.89,51.9,19200.0,42.8387,42.847,42.8222,42.8305,19200.0
2014-07-07 10:25:00,51.9,51.93,51.9,51.91,12900.0,42.8305,42.8553,42.8305,42.8387,12900.0
2014-07-07 10:30:00,51.91,51.93,51.89,51.9,19900.0,42.8387,42.8553,42.8222,42.8305,19900.0
2014-07-07 10:35:00,51.9,51.92,51.88,51.92,12400.0,42.8305,42.847,42.814,42.847,12400.0
2014-07-07 10:40:00,51.92,51.93,51.92,51.93,9600.0,42.847,42.8553,42.847,42.8553,9600.0
2014-07-07 10:45:00,51.93,51.93,51.9,51.9,14400.0,42.8553,42.8553,42.8305,42.8305,14400.0
2014-07-07 10:50:00,51.9,51.92,51.89,51.91,18900.0,42.8305,42.847,42.8222,42.8387,18900.0
2014-07-07 10:55:00,51.92,51.92,51.86,51.87,24800.0,42.847,42.847,42.7975,42.8057,24800.0
2014-07-07 11:00:00,51.86,51.87,51.83,51.86,10400.0,42.7975,42.8057,42.7727,42.7975,10400.0
2014-07-07 11:05:00,51.86,51.89,51.84,51.84,15100.0,42.7975,42.8222,42.781,42.781,15100.0
2014-07-07 11:10:00,51.85,51.89,51.85,51.87,8900.0,42.7892,42.8222,42.7892,42.8057,8900.0
2014-07-07 11:15:00,51.88,51.89,51.88,51.89,4400.0,42.814,42.8222,42.814,42.8222,4400.0
2014-07-07 11:20:00,51.88,51.91,51.88,51.91,9000.0,42.814,42.8387,42.814,42.8387,9000.0
2014-07-07 11:25:00,51.91,51.92,51.9,51.91,7500.0,42.8387,42.847,42.8305,42.8387,7500.0
2014-07-07 11:30:00,51.91,51.91,51.86,51.87,8900.0,42.8387,42.8387,42.7975,42.8057,8900.0
2014-07-07 11:35:00,51.87,51.89,51.84,51.84,27800.0,42.8057,42.8222,42.781,42.781,27800.0
2014-07-07 11:40:00,51.84,51.85,51.83,51.83,17900.0,42.781,42.7892,42.7727,42.7727,17900.0
2014-07-07 11:45:00,51.84,51.84,51.79,51.8,24600.0,42.781,42.781,42.7397,42.748,24600.0
2014-07-07 11:50:00,51.8,51.83,51.8,51.83,23900.0,42.748,42.7727,42.748,42.7727,23900.0
2014-07-07 11:55:00,51.83,51.85,51.81,51.85,27600.0,42.7727,42.7892,42.7562,42.7892,27600.0
2014-07-07 12:00:00,51.85,51.9,51.85,51.88,14600.0,42.7892,42.8305,42.7892,42.814,14600.0
2014-07-07 12:05:00,51.87,51.88,51.86,51.86,6800.0,42.8057,42.814,42.7975,42.7975,6800.0
2014-07-07 12:10:00,51.86,51.87,51.86,51.87,1500.0,42.7975,42.8057,42.7975,42.8057,1500.0
2014-07-07 12:15:00,51.86,51.87,51.85,51.85,7600.0,42.7975,42.8057,42.7892,42.7892,7600.0
2014-07-07 12:20:00,51.85,51.92,51.85,51.92,13300.0,42.7892,42.847,42.7892,42.847,13300.0
2014-07-07 12:25:00,51.91,51.93,51.9,51.92,13000.0,42.8387,42.8553,42.8305,42.847,13000.0
2014-07-07 12:30:00,51.91,51.92,51.9,51.9,5400.0,42.8387,42.847,42.8305,42.8305,5400.0
2014-07-07 12:35:00,51.9,51.9,51.89,51.89,4300.0,42.8305,42.8305,42.8222,42.8222,4300.0
2014-07-07 12:40:00,51.9,51.91,51.88,51.88,6400.0,42.8305,42.8387,42.814,42.814,6400.0
2014-07-07 12:45:00,51.88,51.88,51.85,51.85,6500.0,42.814,42.814,42.7892,42.7892,6500.0
2014-07-07 12:50:00,51.85,51.85,51.83,51.85,20500.0,42.7892,42.7892,42.7727,42.7892,20500.0
2014-07-07 12:55:00,51.86,51.88,51.86,51.86,6300.0,42.7975,42.814,42.7975,42.7975,6300.0
2014-07-07 13:00:00,51.87,51.87,51.84,51.84,5500.0,42.8057,42.8057,42.781,42.781,5500.0
2014-07-07 13:05:00,51.85,51.86,51.84,51.85,8700.0,42.7892,42.7975,42.781,42.7892,8700.0
2014-07-07 13:10:00,51.85,51.87,51.84,51.87,23200.0,42.7892,42.8057,42.781,42.8057,23200.0
2014-07-07 13:15:00,51.87,51.91,51.87,51.91,26700.0,42.8057,42.8387,42.8057,42.8387,26700.0
2014-07-07 13:20:00,51.91,51.91,51.9,51.91,3600.0,42.8387,42.8387,42.8305,42.8387,3600.0
2014-07-07 13:25:00,51.92,51.94,51.92,51.92,6400.0,42.847,42.8635,42.847,42.847,6400.0
2014-07-07 13:30:00,51.93,51.93,51.92,51.93,6900.0,42.8553,42.8553,42.847,42.8553,6900.0
2014-07-07 13:35:00,51.93,51.93,51.91,51.91,4900.0,42.8553,42.8553,42.8387,42.8387,4900.0
2014-07-07 13:40:00,51.91,51.92,51.9,51.91,13800.0,42.8387,42.847,42.8305,42.8387,13800.0
2014-07-07 13:45:00,51.91,51.95,51.91,51.95,9500.0,42.8387,42.8718,42.8387,42.8718,9500.0
2014-07-07 13:50:00,51.95,51.97,51.95,51.96,4100.0,42.8718,42.8883,42.8718,42.88,4100.0
2014-07-07 13:55:00,51.96,51.96,51.94,51.94,13500.0,42.88,42.88,42.8635,42.8635,13500.0
2014-07-07 14:00:00,51.94,51.96,51.93,51.96,7200.0,42.8635,42.88,42.8553,42.88,7200.0
2014-07-07 14:05:00,51.96,51.96,51.93,51.93,21700.0,42.88,42.88,42.8553,42.8553,21700.0
2014-07-07 14:10:00,51.94,51.94,51.93,51.93,1000.0,42.8635,42.8635,42.8553,42.8553,1000.0
2014-07-07 14:15:00,51.93,51.93,51.9,51.92,17600.0,42.8553,42.8553,42.8305,42.847,17600.0
2014-07-07 14:20:00,51.91,51.94,51.91,51.93,15400.0,42.8387,42.8635,42.8387,42.8553,15400.0
2014-07-07 14:25:00,51.93,51.93,51.89,51.89,14000.0,42.8553,42.8553,42.8222,42.8222,14000.0
2014-07-07 14:30:00,51.89,51.9,51.84,51.84,20600.0,42.8222,42.8305,42.781,42.781,20600.0
2014-07-07 14:35:00,51.84,51.86,51.84,51.86,9400.0,42.781,42.7975,42.781,42.7975,9400.0
2014-07-07 14:40:00,51.85,51.88,51.85,51.87,7800.0,42.7892,42.814,42.7892,42.8057,7800.0
2014-07-07 14:45:00,51.87,51.89,51.87,51.89,6900.0,42.8057,42.8222,42.8057,42.8222,6900.0
2014-07-07 14:50:00,51.88,51.89,51.87,51.89,26500.0,42.814,42.8222,42.8057,42.8222,26500.0
2014-07-07 14:55:00,51.88,51.88,51.86,51.86,7300.0,42.814,42.814,42.7975,42.7975,7300.0
2014-07-07 15:00:00,51.86,51.87,51.85,51.85,10600.0,42.7975,42.8057,42.7892,42.7892,10600.0
2014-07-07 15:05:00,51.86,51.88,51.85,51.87,9400.0,42.7975,42.814,42.7892,42.8057,9400.0
2014-07-07 15:10:00,51.88,51.88,51.86,51.86,11900.0,42.814,42.814,42.7975,42.7975,11900.0
2014-07-07 15:15:00,51.86,51.88,51.8,51.86,166800.0,42.7975,42.814,42.748,42.7975,166800.0
2014-07-07 15:20:00,51.87,51.87,51.85,51.85,8200.0,42.8057,42.8057,42.7892,42.7892,8200.0
2014-07-07 15:25:00,51.86,51.87,51.85,51.86,24400.0,42.7975,42.8057,42.7892,42.7975,24400.0
2014-07-07 15:30:00,51.86,51.86,51.83,51.86,38300.0,42.7975,42.7975,42.7727,42.7975,38300.0
2014-07-07 15:35:00,51.85,51.86,51.84,51.86,16700.0,42.7892,42.7975,42.781,42.7975,16700.0
2014-07-07 15:40:00,51.85,51.86,51.83,51.84,45500.0,42.7892,42.7975,42.7727,42.781,45500.0
2014-07-07 15:45:00,51.84,51.85,51.81,51.83,59200.0,42.781,42.7892,42.7562,42.7727,59200.0
2014-07-07 15:50:00,51.83,51.84,51.8,51.81,124300.0,42.7727,42.781,42.748,42.7562,124300.0
2014-07-07 15:55:00,51.82,51.83,51.8,51.82,184300.0,42.7645,42.7727,42.748,42.7645,184300.0
2014-07-08 09:30:00,51.77,51.88,51.66,51.75,45300.0,42.7232,42.814,42.6324,42.7067,45300.0
2014-07-08 09:35:00,51.77,51.85,51.7,51.76,22900.0,42.7232,42.7892,42.6654,42.715,22900.0
2014-07-08 09:40:00,51.75,51.86,51.73,51.79,20400.0,42.7067,42.7975,42.6902,42.7397,20400.0
2014-07-08 09:45:00,51.79,51.79,51.72,51.75,27500.0,42.7397,42.7397,42.6819,42.7067,27500.0
2014-07-08 09:50:00,51.75,51.81,51.74,51.8,60900.0,42.7067,42.7562,42.6985,42.748,60900.0
2014-07-08 09:55:00,51.8,51.91,51.79,51.89,24800.0,42.748,42.8387,42.7397,42.8222,24800.0
2014-07-08 10:00:00,51.89,51.9,51.79,51.81,35100.0,42.8222,42.8305,42.7397,42.7562,35100.0
2014-07-08 10:05:00,51.81,51.89,51.79,51.88,43300.0,42.7562,42.8222,42.7397,42.814,43300.0
2014-07-08 10:10:00,51.87,51.93,51.87,51.88,18200.0,42.8057,42.8553,42.8057,42.814,18200.0
2014-07-08 10:15:00,51.88,51.89,51.84,51.86,37000.0,42.814,42.8222,42.781,42.7975,37000.0
2014-07-08 10:20:00,51.85,51.88,51.82,51.86,50500.0,42.7892,42.814,42.7645,42.7975,50500.0
2014-07-08 10:25:00,51.85,51.92,51.82,51.91,32800.0,42.7892,42.847,42.7645,42.8387,32800.0
2014-07-08 10:30:00,51.9,51.9,51.82,51.84,16400.0,42.8305,42.8305,42.7645,42.781,16400.0
2014-07-08 10:35:00,51.84,51.89,51.8,51.89,14300.0,42.781,42.8222,42.748,42.8222,14300.0
2014-07-08 10:40:00,51.89,51.93,51.89,51.92,13700.0,42.8222,42.8553,42.8222,42.847,13700.0
2014-07-08 10:45:00,51.92,51.95,51.9,51.94,20300.0,42.847,42.8718,42.8305,42.8635,20300.0
2014-07-08 10:50:00,51.94,51.95,51.91,51.92,19400.0,42.8635,42.8718,42.8387,42.847,19400.0
2014-07-08 10:55:00,51.92,51.94,51.9,51.93,15000.0,42.847,42.8635,42.8305,42.8553,15000.0
2014-07-08 11:00:00,51.92,51.92,51.85,51.91,15500.0,42.847,42.847,42.7892,42.8387,15500.0
2014-07-08 11:05:00,51.91,51.92,51.89,51.9,10100.0,42.8387,42.847,42.8222,42.8305,10100.0
2014-07-08 11:10:00,51.89,51.92,51.89,51.91,22500.0,42.8222,42.847,42.8222,42.8387,22500.0
2014-07-08 11:15:00,51.9,51.94,51.9,51.91,25500.0,42.8305,42.8635,42.8305,42.8387,25500.0
2014-07-08 11:20:00,51.91,51.91,51.86,51.9,26200.0,42.8387,42.8387,42.7975,42.8305,26200.0
2014-07-08 11:25:00,51.89,51.89,51.86,51.86,16100.0,42.8222,42.8222,42.7975,42.7975,16100.0
2014-07-08 11:30:00,51.86,51.93,51.85,51.9,21400.0,42.7975,42.8553,42.7892,42.8305,21400.0
2014-07-08 11:35:00,51.89,51.99,51.89,51.99,14100.0,42.8222,42.9048,42.8222,42.9048,14100.0
2014-07-08 11:40:00,51.98,51.98,51.95,51.96,11700.0,42.8965,42.8965,42.8718,42.88,11700.0
2014-07-08 11:45:00,51.97,51.97,51.92,51.96,10500.0,42.8883,42.8883,42.847,42.88,10500.0
2014-07-08 11:50:00,51.95,51.96,51.92,51.92,8800.0,42.8718,42.88,42.847,42.847,8800.0
2014-07-08 11:55:00,51.92,51.97,51.91,51.95,12700.0,42.847,42.8883,42.8387,42.8718,12700.0
2014-07-08 12:00:00,51.95,51.96,51.93,51.95,9500.0,42.8718,42.88,42.8553,42.8718,9500.0
2014-07-08 12:05:00,51.96,51.96,51.92,51.92,8900.0,42.88,42.88,42.847,42.847,8900.0
2014-07-08 12:10:00,51.91,51.91,51.87,51.91,24100.0,42.8387,42.8387,42.8057,42.8387,24100.0
2014-07-08 12:15:00,51.91,51.91,51.86,51.88,31400.0,42.8387,42.8387,42.7975,42.814,31400.0
2014-07-08 12:20:00,51.88,51.94,51.88,51.93,24800.0,42.814,42.8635,42.814,42.8553,24800.0
2014-07-08 12:25:00,51.93,51.94,51.92,51.92,7600.0,42.8553,42.8635,42.847,42.847,7600.0
2014-07-08 12:30:00,51.93,51.94,51.91,51.91,12100.0,42.8553,42.8635,42.8387,42.8387,12100.0
2014-07-08 12:35:00,51.91,51.92,51.86,51.89,14500.0,42.8387,42.847,42.7975,42.8222,14500.0
2014-07-08 12:40:00,51.89,51.91,51.87,51.89,21300.0,42.8222,42.8387,42.8057,42.8222,21300.0
2014-07-08 12:45:00,51.9,51.92,51.89,51.9,23800.0,42.8305,42.847,42.8222,42.8305,23800.0
2014-07-08 12:50:00,51.9,51.92,51.9,51.92,7100.0,42.8305,42.847,42.8305,42.847,7100.0
2014-07-08 12:55:00,51.92,51.93,51.91,51.92,12800.0,42.847,42.8553,42.8387,42.847,12800.0
2014-07-08 13:00:00,51.91,51.91,51.89,51.89,9900.0,42.8387,42.8387,42.8222,42.8222,9900.0
2014-07-08 13:05:00,51.89,51.89,51.87,51.87,8600.0,42.8222,42.8222,42.8057,42.8057,8600.0
2014-07-08 13:10:00,51.87,51.94,51.87,51.93,12400.0,42.8057,42.8635,42.8057,42.8553,12400.0
2014-07-08 13:15:00,51.93,51.96,51.93,51.95,3200.0,42.8553,42.88,42.8553,42.8718,3200.0
2014-07-08 13:20:00,51.96,51.97,51.95,51.97,5800.0,42.88,42.8883,42.8718,42.8883,5800.0
2014-07-08 13:25:00,51.97,52.0,51.97,51.97,16200.0,42.8883,42.913,42.8883,42.8883,16200.0
2014-07-08 13:30:00,51.97,51.98,51.95,51.97,8500.0,42.8883,42.8965,42.8718,42.8883,8500.0
2014-07-08 13:35:00,51.98,52.0,51.97,51.99,16300.0,42.8965,42.913,42.8883,42.9048,16300.0
2014-07-08 13:40:00,51.99,52.04,51.99,52.02,21100.0,42.9048,42.946,42.9048,42.9295,21100.0
2014-07-08 13:45:00,52.02,52.02,51.98,51.98,7400.0,42.9295,42.9295,42.8965,42.8965,7400.0
2014-07-08 13:50:00,51.99,52.03,51.99,52.03,5900.0,42.9048,42.9378,42.9048,42.9378,5900.0
2014-07-08 13:55:00,52.03,52.03,52.01,52.01,9000.0,42.9378,42.9378,42.9213,42.9213,9000.0
2014-07-08 14:00:00,52.01,52.01,51.98,51.99,9600.0,42.9213,42.9213,42.8965,42.9048,9600.0
2014-07-08 14:05:00,52.0,52.0,51.98,51.98,8500.0,42.913,42.913,42.8965,42.8965,8500.0
2014-07-08 14:10:00,51.98,52.0,51.97,51.99,14700.0,42.8965,42.913,42.8883,42.9048,14700.0
2014-07-08 14:15:00,52.0,52.0,51.96,51.98,14400.0,42.913,42.913,42.88,42.8965,14400.0
2014-07-08 14:20:00,51.98,52.02,51.97,52.02,14700.0,42.8965,42.9295,42.8883,42.9295,14700.0
2014-07-08 14:25:00,52.02,52.02,52.0,52.0,13000.0,42.9295,42.9295,42.913,42.913,13000.0
2014-07-08 14:30:00,52.0,52.0,51.95,51.96,26300.0,42.913,42.913,42.8718,42.88,26300.0
2014-07-08 14:35:00,51.96,51.98,51.95,51.96,33000.0,42.88,42.8965,42.8718,42.88,33000.0
2014-07-08 14:40:00,51.96,51.98,51.94,51.97,22900.0,42.88,42.8965,42.8635,42.8883,22900.0
2014-07-08 14:45:00,51.97,51.97,51.94,51.94,5500.0,42.8883,42.8883,42.8635,42.8635,5500.0
2014-07-08 14:50:00,51.94,51.95,51.92,51.93,8900.0,42.8635,42.8718,42.847,42.8553,8900.0
2014-07-08 14:55:00,51.92,51.95,51.91,51.92,12200.0,42.847,42.8718,42.8387,42.847,12200.0
2014-07-08 15:00:00,51.92,51.93,51.86,51.86,22500.0,42.847,42.8553,42.7975,42.7975,22500.0
2014-07-08 15:05:00,51.86,51.89,51.85,51.88,25900.0,42.7975,42.8222,42.7892,42.814,25900.0
2014-07-08 15:10:00,51.87,51.88,51.84,51.86,22000.0,42.8057,42.814,42.781,42.7975,22000.0
2014-07-08 15:15:00,51.85,51.88,51.84,51.84,19700.0,42.7892,42.814,42.781,42.781,19700.0
2014-07-08 15:20:00,51.84,51.89,51.84,51.88,15000.0,42.781,42.8222,42.781,42.814,15000.0
2014-07-08 15:25:00,51.88,51.9,51.87,51.88,18800.0,42.814,42.8305,42.8057,42.814,18800.0
2014-07-08 15:30:00,51.87,51.88,51.86,51.88,23200.0,42.8057,42.814,42.7975,42.814,23200.0
2014-07-08 15:35:00,51.87,51.9,51.84,51.89,89700.0,42.8057,42.8305,42.781,42.8222,89700.0
2014-07-08 15:40:00,51.89,51.9,51.88,51.89,29600.0,42.8222,42.8305,42.814,42.8222,29600.0
2014-07-08 15:45:00,51.89,51.89,51.84,51.86,55300.0,42.8222,42.8222,42.781,42.7975,55300.0
2014-07-08 15:50:00,51.85,51.86,51.84,51.85,88500.0,42.7892,42.7975,42.781,42.7892,88500.0
2014-07-08 15:55:00,51.85,51.89,51.84,51.87,77400.0,42.7892,42.8222,42.781,42.8057,77400.0
2014-07-09 09:30:00,51.56,51.67,51.55,51.64,29200.0,42.7806,42.8718,42.7723,42.847,29200.0
2014-07-09 09:35:00,51.64,51.7,51.62,51.65,19000.0,42.847,42.8967,42.8304,42.8553,19000.0
2014-07-09 09:40:00,51.65,51.66,51.51,51.51,22500.0,42.8553,42.8635,42.7391,42.7391,22500.0
2014-07-09 09:45:00,51.53,51.59,51.5,51.52,26500.0,42.7557,42.8055,42.7308,42.7474,26500.0
2014-07-09 09:50:00,51.5,51.52,51.43,51.45,53100.0,42.7308,42.7474,42.6727,42.6893,53100.0
2014-07-09 09:55:00,51.45,51.45,51.39,51.39,23100.0,42.6893,42.6893,42.6395,42.6395,23100.0
2014-07-09 10:00:00,51.39,51.41,51.36,51.4,18700.0,42.6395,42.6561,42.6146,42.6478,18700.0
2014-07-09 10:05:00,51.39,51.42,51.37,51.39,28000.0,42.6395,42.6644,42.6229,42.6395,28000.0
2014-07-09 10:10:00,51.39,51.4,51.35,51.36,19200.0,42.6395,42.6478,42.6063,42.6146,19200.0
2014-07-09 10:15:00,51.37,51.41,51.36,51.36,15300.0,42.6229,42.6561,42.6146,42.6146,15300.0
2014-07-09 10:20:00,51.36,51.38,51.34,51.38,12000.0,42.6146,42.6312,42.598,42.6312,12000.0
2014-07-09 10:25:00,51.38,51.41,51.38,51.4,12800.0,42.6312,42.6561,42.6312,42.6478,12800.0
2014-07-09 10:30:00,51.4,51.43,51.39,51.41,47700.0,42.6478,42.6727,42.6395,42.6561,47700.0
2014-07-09 10:35:00,51.42,51.48,51.41,51.47,15000.0,42.6644,42.7142,42.6561,42.7059,15000.0
2014-07-09 10:40:00,51.47,51.5,51.45,51.5,16300.0,42.7059,42.7308,42.6893,42.7308,16300.0
2014-07-09 10:45:00,51.49,51.5,51.48,51.49,7900.0,42.7225,42.7308,42.7142,42.7225,7900.0
2014-07-09 10:50:00,51.48,51.48,51.44,51.45,13600.0,42.7142,42.7142,42.681,42.6893,13600.0
2014-07-09 10:55:00,51.45,51.49,51.45,51.49,9000.0,42.6893,42.7225,42.6893,42.7225,9000.0
2014-07-09 11:00:00,51.49,51.49,51.47,51.47,9900.0,42.7225,42.7225,42.7059,42.7059,9900.0
2014-07-09 11:05:00,51.48,51.49,51.47,51.47,10900.0,42.7142,42.7225,42.7059,42.7059,10900.0
2014-07-09 11:10:00,51.46,51.47,51.4,51.43,15800.0,42.6976,42.7059,42.6478,42.6727,15800.0
2014-07-09 11:15:00,51.43,51.46,51.43,51.45,5000.0,42.6727,42.6976,42.6727,42.6893,5000.0
2014-07-09 11:20:00,51.46,51.46,51.45,51.46,5400.0,42.6976,42.6976,42.6893,42.6976,5400.0
2014-07-09 11:25:00,51.46,51.48,51.46,51.47,4900.0,42.6976,42.7142,42.6976,42.7059,4900.0
2014-07-09 11:30:00,51.48,51.48,51.42,51.43,12400.0,42.7142,42.7142,42.6644,42.6727,12400.0
2014-07-09 11:35:00,51.42,51.43,51.4,51.41,19300.0,42.6644,42.6727,42.6478,42.6561,19300.0
2014-07-09 11:40:00,51.42,51.42,51.39,51.4,12600.0,42.6644,42.6644,42.6395,42.6478,12600.0
2014-07-09 11:45:00,51.39,51.41,51.39,51.39,6600.0,42.6395,42.6561,42.6395,42.6395,6600.0
2014-07-09 11:50:00,51.39,51.39,51.37,51.37,9700.0,42.6395,42.6395,42.6229,42.6229,9700.0
2014-07-09 11:55:00,51.38,51.4,51.37,51.38,11400.0,42.6312,42.6478,42.6229,42.6312,11400.0
2014-07-09 12:00:00,51.37,51.39,51.36,51.38,9000.0,42.6229,42.6395,42.6146,42.6312,9000.0
2014-07-09 12:05:00,51.38,51.4,51.37,51.4,5500.0,42.6312,42.6478,42.6229,42.6478,5500.0
2014-07-09 12:10:00,51.39,51.4,51.38,51.38,6200.0,42.6395,42.6478,42.6312,42.6312,6200.0
2014-07-09 12:15:00,51.39,51.39,51.35,51.36,16700.0,42.6395,42.6395,42.6063,42.6146,16700.0
2014-07-09 12:20:00,51.36,51.37,51.36,51.37,5000.0,42.6146,42.6229,42.6146,42.6229,5000.0
2014-07-09 12:25:00,51.38,51.38,51.35,51.35,9100.0,42.6312,42.6312,42.6063,42.6063,9100.0
2014-07-09 12:30:00,51.36,51.37,51.35,51.35,7900.0,42.6146,42.6229,42.6063,42.6063,7900.0
2014-07-09 12:35:00,51.36,51.37,51.35,51.36,5700.0,42.6146,42.6229,42.6063,42.6146,5700.0
2014-07-09 12:40:00,51.36,51.37,51.36,51.37,4900.0,42.6146,42.6229,42.6146,42.6229,4900.0
2014-07-09 12:45:00,51.36,51.37,51.36,51.37,13300.0,42.6146,42.6229,42.6146,42.6229,13300.0
2014-07-09 12:50:00,51.36,51.37,51.36,51.37,1200.0,42.6146,42.6229,42.6146,42.6229,1200.0
2014-07-09 12:55:00,51.36,51.39,51.36,51.39,8000.0,42.6146,42.6395,42.6146,42.6395,8000.0
2014-07-09 13:00:00,51.39,51.43,51.39,51.43,9600.0,42.6395,42.6727,42.6395,42.6727,9600.0
2014-07-09 13:05:00,51.43,51.43,51.42,51.43,2800.0,42.6727,42.6727,42.6644,42.6727,2800.0
2014-07-09 13:10:00,51.43,51.43,51.4,51.41,14600.0,42.6727,42.6727,42.6478,42.6561,14600.0
2014-07-09 13:15:00,51.42,51.44,51.4,51.4,7700.0,42.6644,42.681,42.6478,42.6478,7700.0
2014-07-09 13:20:00,51.41,51.41,51.4,51.4,1500.0,42.6561,42.6561,42.6478,42.6478,1500.0
2014-07-09 13:25:00,51.4,51.41,51.4,51.41,103700.0,42.6478,42.6561,42.6478,42.6561,103700.0
2014-07-09 13:30:00,51.41,51.41,51.41,51.41,8500.0,42.6561,42.6561,42.6561,42.6561,8500.0
2014-07-09 13:35:00,51.41,51.47,51.41,51.47,6900.0,42.6561,42.7059,42.6561,42.7059,6900.0
2014-07-09 13:40:00,51.47,51.48,51.47,51.47,8500.0,42.7059,42.7142,42.7059,42.7059,8500.0
2014-07-09 13:45:00,51.48,51.51,51.48,51.51,8400.0,42.7142,42.7391,42.7142,42.7391,8400.0
2014-07-09 13:50:00,51.51,51.52,51.5,51.52,9400.0,42.7391,42.7474,42.7308,42.7474,9400.0
2014-07-09 13:55:00,51.52,51.53,51.51,51.53,4700.0,42.7474,42.7557,42.7391,42.7557,4700.0
2014-07-09 14:00:00,51.53,51.55,51.5,51.54,54800.0,42.7557,42.7723,42.7308,42.764,54800.0
2014-07-09 14:05:00,51.54,51.55,51.51,51.55,36300.0,42.764,42.7723,42.7391,42.7723,36300.0
2014-07-09 14:10:00,51.55,51.59,51.55,51.59,10000.0,42.7723,42.8055,42.7723,42.8055,10000.0
2014-07-09 14:15:00,51.6,51.7,51.6,51.66,13000.0,42.8138,42.8967,42.8138,42.8635,13000.0
2014-07-09 14:20:00,51.66,51.71,51.66,51.68,7800.0,42.8635,42.905,42.8635,42.8801,7800.0
2014-07-09 14:25:00,51.68,51.74,51.68,51.68,15900.0,42.8801,42.9299,42.8801,42.8801,15900.0
2014-07-09 14:30:00,51.69,51.69,51.66,51.68,10600.0,42.8884,42.8884,42.8635,42.8801,10600.0
2014-07-09 14:35:00,51.69,51.7,51.64,51.67,9800.0,42.8884,42.8967,42.847,42.8718,9800.0
2014-07-09 14:40:00,51.67,51.68,51.65,51.67,9000.0,42.8718,42.8801,42.8553,42.8718,9000.0
2014-07-09 14:45:00,51.67,51.69,51.65,51.67,11400.0,42.8718,42.8884,42.8553,42.8718,11400.0
2014-07-09 14:50:00,51.67,51.72,51.66,51.71,5900.0,42.8718,42.9133,42.8635,42.905,5900.0
2014-07-09 14:55:00,51.71,51.72,51.68,51.68,8000.0,42.905,42.9133,42.8801,42.8801,8000.0
2014-07-09 15:00:00,51.69,51.7,51.66,51.66,11100.0,42.8884,42.8967,42.8635,42.8635,11100.0
2014-07-09 15:05:00,51.67,51.69,51.66,51.69,16500.0,42.8718,42.8884,42.8635,42.8884,16500.0
2014-07-09 15:10:00,51.68,51.72,51.68,51.7,15600.0,42.8801,42.9133,42.8801,42.8967,15600.0
2014-07-09 15:15:00,51.7,51.7,51.64,51.66,12600.0,42.8967,42.8967,42.847,42.8635,12600.0
2014-07-09 15:20:00,51.66,51.67,51.65,51.66,19400.0,42.8635,42.8718,42.8553,42.8635,19400.0
2014-07-09 15:25:00,51.67,51.7,51.66,51.7,15800.0,42.8718,42.8967,42.8635,42.8967,15800.0
2014-07-09 15:30:00,51.7,51.7,51.66,51.68,21700.0,42.8967,42.8967,42.8635,42.8801,21700.0
2014-07-09 15:35:00,51.67,51.68,51.66,51.67,39200.0,42.8718,42.8801,42.8635,42.8718,39200.0
2014-07-09 15:40:00,51.68,51.68,51.65,51.65,65700.0,42.8801,42.8801,42.8553,42.8553,65700.0
2014-07-09 15:45:00,51.65,51.66,51.61,51.63,38400.0,42.8553,42.8635,42.8221,42.8387,38400.0
2014-07-09 15:50:00,51.63,51.63,51.6,51.61,54600.0,42.8387,42.8387,42.8138,42.8221,54600.0
2014-07-09 15:55:00,51.6,51.66,51.59,51.66,118600.0,42.8138,42.8635,42.8055,42.8635,118600.0
2014-07-10 09:30:00,51.3,51.44,51.22,51.43,54300.0,42.5648,42.681,42.4985,42.6727,54300.0
2014-07-10 09:35:00,51.43,51.47,51.31,51.34,32200.0,42.6727,42.7059,42.5731,42.598,32200.0
2014-07-10 09:40:00,51.34,51.36,51.27,51.33,31300.0,42.598,42.6146,42.54,42.5897,31300.0
2014-07-10 09:45:00,51.32,51.37,51.24,51.34,27400.0,42.5814,42.6229,42.5151,42.598,27400.0
2014-07-10 09:50:00,51.36,51.44,51.34,51.41,21100.0,42.6146,42.681,42.598,42.6561,21100.0
2014-07-10 09:55:00,51.41,51.43,51.3,51.37,14800.0,42.6561,42.6727,42.5648,42.6229,14800.0
2014-07-10 10:00:00,51.38,51.41,51.34,51.37,24700.0,42.6312,42.6561,42.598,42.6229,24700.0
2014-07-10 10:05:00,51.37,51.44,51.36,51.42,12500.0,42.6229,42.681,42.6146,42.6644,12500.0
2014-07-10 10:10:00,51.42,51.42,51.36,51.4,22500.0,42.6644,42.6644,42.6146,42.6478,22500.0
2014-07-10 10:15:00,51.41,51.43,51.38,51.4,11700.0,42.6561,42.6727,42.6312,42.6478,11700.0
2014-07-10 10:20:00,51.4,51.48,51.4,51.46,7200.0,42.6478,42.7142,42.6478,42.6976,7200.0
2014-07-10 10:25:00,51.46,51.53,51.41,51.51,125900.0,42.6976,42.7557,42.6561,42.7391,125900.0
2014-07-10 10:30:00,51.51,51.53,51.51,51.53,5600.0,42.7391,42.7557,42.7391,42.7557,5600.0
2014-07-10 10:35:00,51.53,51.56,51.51,51.52,16200.0,42.7557,42.7806,42.7391,42.7474,16200.0
2014-07-10 10:40:00,51.52,51.54,51.52,51.54,9300.0,42.7474,42.764,42.7474,42.764,9300.0
2014-07-10 10:45:00,51.55,51.63,51.55,51.62,11500.0,42.7723,42.8387,42.7723,42.8304,11500.0
2014-07-10 10:50:00,51.63,51.63,51.57,51.6,8900.0,42.8387,42.8387,42.7889,42.8138,8900.0
2014-07-10 10:55:00,51.6,51.65,51.6,51.65,7800.0,42.8138,42.8553,42.8138,42.8553,7800.0
2014-07-10 11:00:00,51.65,51.68,51.63,51.63,10000.0,42.8553,42.8801,42.8387,42.8387,10000.0
2014-07-10 11:05:00,51.63,51.64,51.62,51.62,7000.0,42.8387,42.847,42.8304,42.8304,7000.0
2014-07-10 11:10:00,51.63,51.65,51.62,51.63,7200.0,42.8387,42.8553,42.8304,42.8387,7200.0
2014-07-10 11:15:00,51.63,51.65,51.62,51.64,4500.0,42.8387,42.8553,42.8304,42.847,4500.0
2014-07-10 11:20:00,51.64,51.71,51.64,51.69,15000.0,42.847,42.905,42.847,42.8884,15000.0
2014-07-10 11:25:00,51.69,51.73,51.69,51.73,47900.0,42.8884,42.9216,42.8884,42.9216,47900.0
2014-07-10 11:30:00,51.72,51.73,51.7,51.7,8900.0,42.9133,42.9216,42.8967,42.8967,8900.0
2014-07-10 11:35:00,51.7,51.73,51.7,51.72,11100.0,42.8967,42.9216,42.8967,42.9133,11100.0
2014-07-10 11:40:00,51.71,51.72,51.69,51.69,16100.0,42.905,42.9133,42.8884,42.8884,16100.0
2014-07-10 11:45:00,51.69,51.72,51.69,51.71,16600.0,42.8884,42.9133,42.8884,42.905,16600.0
2014-07-10 11:50:00,51.72,51.73,51.7,51.7,12700.0,42.9133,42.9216,42.8967,42.8967,12700.0
2014-07-10 11:55:00,51.7,51.74,51.69,51.74,12800.0,42.8967,42.9299,42.8884,42.9299,12800.0
2014-07-10 12:00:00,51.73,51.74,51.72,51.73,10700.0,42.9216,42.9299,42.9133,42.9216,10700.0
2014-07-10 12:05:00,51.74,51.74,51.72,51.73,6400.0,42.9299,42.9299,42.9133,42.9216,6400.0
2014-07-10 12:10:00,51.72,51.73,51.71,51.71,10200.0,42.9133,42.9216,42.905,42.905,10200.0
2014-07-10 12:15:00,51.71,51.75,51.71,51.74,21100.0,42.905,42.9382,42.905,42.9299,21100.0
2014-07-10 12:20:00,51.74,51.77,51.72,51.76,17500.0,42.9299,42.9548,42.9133,42.9465,17500.0
2014-07-10 12:25:00,51.77,51.78,51.76,51.77,8200.0,42.9548,42.9631,42.9465,42.9548,8200.0
2014-07-10 12:30:00,51.78,51.78,51.76,51.77,7800.0,42.9631,42.9631,42.9465,42.9548,7800.0
2014-07-10 12:35:00,51.77,51.77,51.75,51.76,10000.0,42.9548,42.9548,42.9382,42.9465,10000.0
2014-07-10 12:40:00,51.76,51.76,51.74,51.75,3400.0,42.9465,42.9465,42.9299,42.9382,3400.0
2014-07-10 12:45:00,51.74,51.75,51.72,51.72,9800.0,42.9299,42.9382,42.9133,42.9133,9800.0
2014-07-10 12:50:00,51.73,51.74,51.7,51.73,23300.0,42.9216,42.9299,42.8967,42.9216,23300.0
2014-07-10 12:55:00,51.73,51.75,51.73,51.75,2600.0,42.9216,42.9382,42.9216,42.9382,2600.0
2014-07-10 13:00:00,51.75,51.76,51.74,51.74,12500.0,42.9382,42.9465,42.9299,42.9299,12500.0
2014-07-10 13:05:00,51.75,51.78,51.75,51.78,9100.0,42.9382,42.9631,42.9382,42.9631,9100.0
2014-07-10 13:10:00,51.77,51.77,51.76,51.76,8400.0,42.9548,42.9548,42.9465,42.9465,8400.0
2014-07-10 13:15:00,51.76,51.76,51.74,51.74,10500.0,42.9465,42.9465,42.9299,42.9299,10500.0
2014-07-10 13:20:00,51.75,51.83,51.74,51.81,14200.0,42.9382,43.0046,42.9299,42.988,14200.0
2014-07-10 13:25:00,51.82,51.83,51.76,51.79,11600.0,42.9963,43.0046,42.9465,42.9714,11600.0
2014-07-10 13:30:00,51.79,51.8,51.78,51.79,6200.0,42.9714,42.9797,42.9631,42.9714,6200.0
2014-07-10 13:35:00,51.78,51.82,51.78,51.82,7600.0,42.9631,42.9963,42.9631,42.9963,7600.0
2014-07-10 13:40:00,51.83,51.84,51.76,51.76,14300.0,43.0046,43.0129,42.9465,42.9465,14300.0
2014-07-10 13:45:00,51.75,51.77,51.73,51.74,9200.0,42.9382,42.9548,42.9216,42.9299,9200.0
2014-07-10 13:50:00,51.75,51.75,51.74,51.75,6000.0,42.9382,42.9382,42.9299,42.9382,6000.0
2014-07-10 13:55:00,51.75,51.77,51.74,51.74,11900.0,42.9382,42.9548,42.9299,42.9299,11900.0
2014-07-10 14:00:00,51.74,51.76,51.74,51.76,6300.0,42.9299,42.9465,42.9299,42.9465,6300.0
2014-07-10 14:05:00,51.76,51.76,51.74,51.75,8700.0,42.9465,42.9465,42.9299,42.9382,8700.0
2014-07-10 14:10:00,51.75,51.75,51.7,51.7,15300.0,42.9382,42.9382,42.8967,42.8967,15300.0
2014-07-10 14:15:00,51.7,51.73,51.7,51.73,11100.0,42.8967,42.9216,42.8967,42.9216,11100.0
2014-07-10 14:20:00,51.73,51.74,51.72,51.72,6400.0,42.9216,42.9299,42.9133,42.9133,6400.0
2014-07-10 14:25:00,51.73,51.74,51.72,51.74,8100.0,42.9216,42.9299,42.9133,42.9299,8100.0
2014-07-10 14:30:00,51.73,51.74,51.71,51.71,24000.0,42.9216,42.9299,42.905,42.905,24000.0
2014-07-10 14:35:00,51.71,51.73,51.71,51.73,17800.0,42.905,42.9216,42.905,42.9216,17800.0
2014-07-10 14:40:00,51.73,51.74,51.7,51.7,17200.0,42.9216,42.9299,42.8967,42.8967,17200.0
2014-07-10 14:45:00,51.71,51.75,51.71,51.72,14000.0,42.905,42.9382,42.905,42.9133,14000.0
2014-07-10 14:50:00,51.73,51.77,51.73,51.74,15200.0,42.9216,42.9548,42.9216,42.9299,15200.0
2014-07-10 14:55:00,51.74,51.77,51.73,51.73,35100.0,42.9299,42.9548,42.9216,42.9216,35100.0
2014-07-10 15:00:00,51.73,51.74,51.72,51.72,19100.0,42.9216,42.9299,42.9133,42.9133,19100.0
2014-07-10 15:05:00,51.73,51.75,51.72,51.73,57600.0,42.9216,42.9382,42.9133,42.9216,57600.0
2014-07-10 15:10:00,51.74,51.74,51.71,51.72,13600.0,42.9299,42.9299,42.905,42.9133,13600.0
2014-07-10 15:15:00,51.72,51.72,51.7,51.72,11600.0,42.9133,42.9133,42.8967,42.9133,11600.0
2014-07-10 15:20:00,51.71,51.71,51.69,51.71,18500.0,42.905,42.905,42.8884,42.905,18500.0
2014-07-10 15:25:00,51.71,51.75,51.7,51.74,43800.0,42.905,42.9382,42.8967,42.9299,43800.0
2014-07-10 15:30:00,51.74,51.74,51.7,51.7,22500.0,42.9299,42.9299,42.8967,42.8967,22500.0
2014-07-10 15:35:00,51.71,51.73,51.7,51.71,25100.0,42.905,42.9216,42.8967,42.905,25100.0
2014-07-10 15:40:00,51.72,51.76,51.71,51.74,22400.0,42.9133,42.9465,42.905,42.9299,22400.0
2014-07-10 15:45:00,51.74,51.74,51.73,51.74,42900.0,42.9299,42.9299,42.9216,42.9299,42900.0
2014-07-10 15:50:00,51.73,51.76,51.73,51.75,110200.0,42.9216,42.9465,42.9216,42.9382,110200.0
2014-07-10 15:55:00,51.76,51.77,51.74,51.76,126100.0,42.9465,42.9548,42.9299,42.9465,126100.0
2014-07-11 09:30:00,51.61,51.73,51.61,51.71,29600.0,42.8221,42.9216,42.8221,42.905,29600.0
2014-07-11 09:35:00,51.71,51.74,51.65,51.73,28800.0,42.905,42.9299,42.8553,42.9216,28800.0
2014-07-11 09:40:00,51.72,51.74,51.63,51.72,55600.0,42.9133,42.9299,42.8387,42.9133,55600.0
2014-07-11 09:45:00,51.71,51.73,51.68,51.71,14700.0,42.905,42.9216,42.8801,42.905,14700.0
2014-07-11 09:50:00,51.7,51.73,51.67,51.67,20800.0,42.8967,42.9216,42.8718,42.8718,20800.0
2014-07-11 09:55:00,51.68,51.78,51.68,51.76,15200.0,42.8801,42.9631,42.8801,42.9465,15200.0
2014-07-11 10:00:00,51.76,51.76,51.69,51.7,21500.0,42.9465,42.9465,42.8884,42.8967,21500.0
2014-07-11 10:05:00,51.69,51.74,51.68,51.72,20300.0,42.8884,42.9299,42.8801,42.9133,20300.0
2014-07-11 10:10:00,51.72,51.81,51.7,51.81,68000.0,42.9133,42.988,42.8967,42.988,68000.0
2014-07-11 10:15:00,51.81,51.86,51.79,51.86,41400.0,42.988,43.0295,42.9714,43.0295,41400.0
2014-07-11 10:20:00,51.86,51.86,51.8,51.83,8100.0,43.0295,43.0295,42.9797,43.0046,8100.0
2014-07-11 10:25:00,51.84,51.86,51.76,51.76,6600.0,43.0129,43.0295,42.9465,42.9465,6600.0
2014-07-11 10:30:00,51.77,51.82,51.74,51.81,26300.0,42.9548,42.9963,42.9299,42.988,26300.0
2014-07-11 10:35:00,51.8,51.81,51.75,51.78,71000.0,42.9797,42.988,42.9382,42.9631,71000.0
2014-07-11 10:40:00,51.78,51.78,51.72,51.77,24100.0,42.9631,42.9631,42.9133,42.9548,24100.0
2014-07-11 10:45:00,51.77,51.8,51.74,51.79,46100.0,42.9548,42.9797,42.9299,42.9714,46100.0
2014-07-11 10:50:00,51.78,51.83,51.76,51.78,117300.0,42.9631,43.0046,42.9465,42.9631,117300.0
2014-07-11 10:55:00,51.78,51.81,51.76,51.78,45200.0,42.9631,42.988,42.9465,42.9631,45200.0
2014-07-11 11:00:00,51.78,51.84,51.78,51.82,55700.0,42.9631,43.0129,42.9631,42.9963,55700.0
2014-07-11 11:05:00,51.82,51.84,51.8,51.82,12500.0,42.9963,43.0129,42.9797,42.9963,12500.0
2014-07-11 11:10:00,51.81,51.83,51.8,51.82,14400.0,42.988,43.0046,42.9797,42.9963,14400.0
2014-07-11 11:15:00,51.82,51.82,51.79,51.8,14400.0,42.9963,42.9963,42.9714,42.9797,14400.0
2014-07-11 11:20:00,51.79,51.8,51.77,51.8,17400.0,42.9714,42.9797,42.9548,42.9797,17400.0
2014-07-11 11:25:00,51.81,51.83,51.77,51.82,32700.0,42.988,43.0046,42.9548,42.9963,32700.0
2014-07-11 11:30:00,51.83,51.86,51.83,51.84,45200.0,43.0046,43.0295,43.0046,43.0129,45200.0
2014-07-11 11:35:00,51.85,51.88,51.82,51.87,44400.0,43.0212,43.0461,42.9963,43.0378,44400.0
2014-07-11 11:40:00,51.87,51.91,51.86,51.91,40400.0,43.0378,43.071,43.0295,43.071,40400.0
2014-07-11 11:45:00,51.91,51.92,51.89,51.89,13000.0,43.071,43.0793,43.0544,43.0544,13000.0
2014-07-11 11:50:00,51.89,51.92,51.87,51.91,22900.0,43.0544,43.0793,43.0378,43.071,22900.0
2014-07-11 11:55:00,51.91,51.92,51.89,51.91,32400.0,43.071,43.0793,43.0544,43.071,32400.0
2014-07-11 12:00:00,51.9,51.94,51.89,51.94,19500.0,43.0627,43.0959,43.0544,43.0959,19500.0
2014-07-11 12:05:00,51.94,51.94,51.9,51.91,12900.0,43.0959,43.0959,43.0627,43.071,12900.0
2014-07-11 12:10:00,51.92,51.94,51.91,51.93,11500.0,43.0793,43.0959,43.071,43.0876,11500.0
2014-07-11 12:15:00,51.93,51.95,51.92,51.93,10900.0,43.0876,43.1042,43.0793,43.0876,10900.0
2014-07-11 12:20:00,51.92,51.95,51.89,51.93,43900.0,43.0793,43.1042,43.0544,43.0876,43900.0
2014-07-11 12:25:00,51.93,51.94,51.91,51.94,6400.0,43.0876,43.0959,43.071,43.0959,6400.0
2014-07-11 12:30:00,51.94,51.95,51.93,51.94,10800.0,43.0959,43.1042,43.0876,43.0959,10800.0
2014-07-11 12:35:00,51.94,51.94,51.91,51.93,12600.0,43.0959,43.0959,43.071,43.0876,12600.0
2014-07-11 12:40:00,51.92,51.92,51.9,51.9,3000.0,43.0793,43.0793,43.0627,43.0627,3000.0
2014-07-11 12:45:00,51.9,51.92,51.9,51.92,4700.0,43.0627,43.0793,43.0627,43.0793,4700.0
2014-07-11 12:50:00,51.92,51.93,51.91,51.93,8300.0,43.0793,43.0876,43.071,43.0876,8300.0
2014-07-11 12:55:00,51.94,51.95,51.93,51.93,7100.0,43.0959,43.1042,43.0876,43.0876,7100.0
2014-07-11 13:00:00,51.94,51.95,51.94,51.94,8500.0,43.0959,43.1042,43.0959,43.0959,8500.0
2014-07-11 13:05:00,51.94,51.95,51.93,51.93,9300.0,43.0959,43.1042,43.0876,43.0876,9300.0
2014-07-11 13:10:00,51.93,51.94,51.93,51.93,1500.0,43.0876,43.0959,43.0876,43.0876,1500.0
2014-07-11 13:15:00,51.93,51.98,51.93,51.98,47600.0,43.0876,43.1291,43.0876,43.1291,47600.0
2014-07-11 13:20:00,51.98,52.0,51.98,51.98,12000.0,43.1291,43.1457,43.1291,43.1291,12000.0
2014-07-11 13:25:00,51.98,51.99,51.97,51.99,7600.0,43.1291,43.1374,43.1208,43.1374,7600.0
2014-07-11 13:30:00,51.99,52.01,51.98,52.01,21400.0,43.1374,43.154,43.1291,43.154,21400.0
2014-07-11 13:35:00,52.0,52.06,52.0,52.04,116500.0,43.1457,43.1954,43.1457,43.1788,116500.0
2014-07-11 13:40:00,52.04,52.05,52.01,52.02,49100.0,43.1788,43.1871,43.154,43.1622,49100.0
2014-07-11 13:45:00,52.02,52.09,52.02,52.08,31400.0,43.1622,43.2203,43.1622,43.212,31400.0
2014-07-11 13:50:00,52.09,52.1,52.07,52.09,20900.0,43.2203,43.2286,43.2037,43.2203,20900.0
2014-07-11 13:55:00,52.09,52.1,52.06,52.07,9000.0,43.2203,43.2286,43.1954,43.2037,9000.0
2014-07-11 14:00:00,52.06,52.1,52.06,52.1,16500.0,43.1954,43.2286,43.1954,43.2286,16500.0
2014-07-11 14:05:00,52.09,52.14,52.09,52.14,19100.0,43.2203,43.2618,43.2203,43.2618,19100.0
2014-07-11 14:10:00,52.14,52.18,52.14,52.17,23000.0,43.2618,43.295,43.2618,43.2867,23000.0
2014-07-11 14:15:00,52.16,52.16,52.14,52.15,5300.0,43.2784,43.2784,43.2618,43.2701,5300.0
2014-07-11 14:20:00,52.15,52.17,52.15,52.16,5000.0,43.2701,43.2867,43.2701,43.2784,5000.0
2014-07-11 14:25:00,52.16,52.23,52.16,52.22,33400.0,43.2784,43.3365,43.2784,43.3282,33400.0
2014-07-11 14:30:00,52.22,52.24,52.22,52.23,21000.0,43.3282,43.3448,43.3282,43.3365,21000.0
2014-07-11 14:35:00,52.23,52.26,52.22,52.26,20300.0,43.3365,43.3614,43.3282,43.3614,20300.0
2014-07-11 14:40:00,52.26,52.26,52.23,52.26,34300.0,43.3614,43.3614,43.3365,43.3614,34300.0
2014-07-11 14:45:00,52.26,52.26,52.21,52.21,13400.0,43.3614,43.3614,43.3199,43.3199,13400.0
2014-07-11 14:50:00,52.21,52.21,52.18,52.18,7000.0,43.3199,43.3199,43.295,43.295,7000.0
2014-07-11 14:55:00,52.18,52.2,52.17,52.18,12300.0,43.295,43.3116,43.2867,43.295,12300.0
2014-07-11 15:00:00,52.19,52.19,52.14,52.14,15600.0,43.3033,43.3033,43.2618,43.2618,15600.0
2014-07-11 15:05:00,52.15,52.15,52.14,52.14,3900.0,43.2701,43.2701,43.2618,43.2618,3900.0
2014-07-11 15:10:00,52.15,52.15,52.11,52.11,16400.0,43.2701,43.2701,43.2369,43.2369,16400.0
2014-07-11 15:15:00,52.11,52.16,52.11,52.16,25100.0,43.2369,43.2784,43.2369,43.2784,25100.0
2014-07-11 15:20:00,52.16,52.17,52.15,52.16,19200.0,43.2784,43.2867,43.2701,43.2784,19200.0
2014-07-11 15:25:00,52.16,52.21,52.15,52.21,17000.0,43.2784,43.3199,43.2701,43.3199,17000.0
2014-07-11 15:30:00,52.2,52.21,52.17,52.17,21800.0,43.3116,43.3199,43.2867,43.2867,21800.0
2014-07-11 15:35:00,52.17,52.22,52.16,52.2,31600.0,43.2867,43.3282,43.2784,43.3116,31600.0
2014-07-11 15:40:00,52.19,52.19,52.16,52.16,19200.0,43.3033,43.3033,43.2784,43.2784,19200.0
2014-07-11 15:45:00,52.16,52.19,52.16,52.19,97700.0,43.2784,43.3033,43.2784,43.3033,97700.0
2014-07-11 15:50:00,52.19,52.21,52.18,52.2,62000.0,43.3033,43.3199,43.295,43.3116,62000.0
2014-07-11 15:55:00,52.19,52.23,52.18,52.22,160200.0,43.3033,43.3365,43.295,43.3282,160200.0
2014-07-14 09:30:00,52.5,52.58,52.46,52.47,64100.0,43.5605,43.6269,43.5273,43.5356,64100.0
2014-07-14 09:35:00,52.48,52.52,52.46,52.48,20900.0,43.5439,43.5771,43.5273,43.5439,20900.0
2014-07-14 09:40:00,52.48,52.48,52.41,52.43,15600.0,43.5439,43.5439,43.4858,43.5024,15600.0
2014-07-14 09:45:00,52.43,52.5,52.43,52.43,25200.0,43.5024,43.5605,43.5024,43.5024,25200.0
2014-07-14 09:50:00,52.43,52.51,52.43,52.48,18600.0,43.5024,43.5688,43.5024,43.5439,18600.0
2014-07-14 09:55:00,52.47,52.56,52.43,52.56,62200.0,43.5356,43.6103,43.5024,43.6103,62200.0
2014-07-14 10:00:00,52.55,52.64,52.53,52.64,17500.0,43.602,43.6767,43.5854,43.6767,17500.0
2014-07-14 10:05:00,52.64,52.66,52.61,52.64,46500.0,43.6767,43.6933,43.6518,43.6767,46500.0
2014-07-14 10:10:00,52.64,52.66,52.62,52.66,10800.0,43.6767,43.6933,43.6601,43.6933,10800.0
2014-07-14 10:15:00,52.65,52.66,52.57,52.65,42400.0,43.685,43.6933,43.6186,43.685,42400.0
2014-07-14 10:20:00,52.65,52.65,52.62,52.63,19700.0,43.685,43.685,43.6601,43.6684,19700.0
2014-07-14 10:25:00,52.64,52.64,52.63,52.64,12800.0,43.6767,43.6767,43.6684,43.6767,12800.0
2014-07-14 10:30:00,52.63,52.64,52.63,52.64,11100.0,43.6684,43.6767,43.6684,43.6767,11100.0
2014-07-14 10:35:00,52.64,52.66,52.63,52.64,21300.0,43.6767,43.6933,43.6684,43.6767,21300.0
2014-07-14 10:40:00,52.64,52.65,52.61,52.61,18500.0,43.6767,43.685,43.6518,43.6518,18500.0
2014-07-14 10:45:00,52.6,52.63,52.59,52.6,13800.0,43.6435,43.6684,43.6352,43.6435,13800.0
2014-07-14 10:50:00,52.6,52.62,52.59,52.6,12100.0,43.6435,43.6601,43.6352,43.6435,12100.0
2014-07-14 10:55:00,52.61,52.63,52.6,52.61,28800.0,43.6518,43.6684,43.6435,43.6518,28800.0
2014-07-14 11:00:00,52.61,52.62,52.6,52.61,10800.0,43.6518,43.6601,43.6435,43.6518,10800.0
2014-07-14 11:05:00,52.6,52.61,52.57,52.59,10600.0,43.6435,43.6518,43.6186,43.6352,10600.0
2014-07-14 11:10:00,52.59,52.6,52.53,52.53,15400.0,43.6352,43.6435,43.5854,43.5854,15400.0
2014-07-14 11:15:00,52.52,52.53,52.48,52.52,17800.0,43.5771,43.5854,43.5439,43.5771,17800.0
2014-07-14 11:20:00,52.53,52.53,52.51,52.51,2300.0,43.5854,43.5854,43.5688,43.5688,2300.0
2014-07-14 11:25:00,52.51,52.53,52.5,52.53,17100.0,43.5688,43.5854,43.5605,43.5854,17100.0
2014-07-14 11:30:00,52.53,52.53,52.5,52.5,9300.0,43.5854,43.5854,43.5605,43.5605,9300.0
2014-07-14 11:35:00,52.51,52.52,52.45,52.48,20300.0,43.5688,43.5771,43.519,43.5439,20300.0
2014-07-14 11:40:00,52.48,52.49,52.47,52.49,6300.0,43.5439,43.5522,43.5356,43.5522,6300.0
2014-07-14 11:45:00,52.49,52.49,52.47,52.48,9200.0,43.5522,43.5522,43.5356,43.5439,9200.0
2014-07-14 11:50:00,52.48,52.48,52.47,52.47,10100.0,43.5439,43.5439,43.5356,43.5356,10100.0
2014-07-14 11:55:00,52.48,52.48,52.47,52.47,7900.0,43.5439,43.5439,43.5356,43.5356,7900.0
2014-07-14 12:00:00,52.47,52.55,52.47,52.51,69200.0,43.5356,43.602,43.5356,43.5688,69200.0
2014-07-14 12:05:00,52.52,52.52,52.48,52.52,24300.0,43.5771,43.5771,43.5439,43.5771,24300.0
2014-07-14 12:10:00,52.52,52.55,52.52,52.53,25200.0,43.5771,43.602,43.5771,43.5854,25200.0
2014-07-14 12:15:00,52.53,52.54,52.48,52.51,9900.0,43.5854,43.5937,43.5439,43.5688,9900.0
2014-07-14 12:20:00,52.51,52.52,52.51,52.51,2200.0,43.5688,43.5771,43.5688,43.5688,2200.0
2014-07-14 12:25:00,52.51,52.53,52.5,52.5,32900.0,43.5688,43.5854,43.5605,43.5605,32900.0
2014-07-14 12:30:00,52.5,52.51,52.49,52.5,18400.0,43.5605,43.5688,43.5522,43.5605,18400.0
2014-07-14 12:35:00,52.51,52.51,52.49,52.49,8400.0,43.5688,43.5688,43.5522,43.5522,8400.0
2014-07-14 12:40:00,52.49,52.51,52.49,52.49,8000.0,43.5522,43.5688,43.5522,43.5522,8000.0
2014-07-14 12:45:00,52.49,52.5,52.46,52.47,11500.0,43.5522,43.5605,43.5273,43.5356,11500.0
2014-07-14 12:50:00,52.47,52.48,52.44,52.44,27500.0,43.5356,43.5439,43.5107,43.5107,27500.0
2014-07-14 12:55:00,52.44,52.48,52.43,52.48,19000.0,43.5107,43.5439,43.5024,43.5439,19000.0
2014-07-14 13:00:00,52.47,52.48,52.47,52.48,9600.0,43.5356,43.5439,43.5356,43.5439,9600.0
2014-07-14 13:05:00,52.47,52.48,52.42,52.42,9800.0,43.5356,43.5439,43.4941,43.4941,9800.0
2014-07-14 13:10:00,52.43,52.46,52.42,52.46,42900.0,43.5024,43.5273,43.4941,43.5273,42900.0
2014-07-14 13:15:00,52.45,52.46,52.43,52.44,53900.0,43.519,43.5273,43.5024,43.5107,53900.0
2014-07-14 13:20:00,52.44,52.46,52.44,52.46,31100.0,43.5107,43.5273,43.5107,43.5273,31100.0
2014-07-14 13:25:00,52.44,52.45,52.41,52.41,8400.0,43.5107,43.519,43.4858,43.4858,8400.0
2014-07-14 13:30:00,52.41,52.43,52.41,52.43,16900.0,43.4858,43.5024,43.4858,43.5024,16900.0
2014-07-14 13:35:00,52.42,52.43,52.4,52.4,6800.0,43.4941,43.5024,43.4775,43.4775,6800.0
2014-07-14 13:40:00,52.4,52.44,52.4,52.44,27700.0,43.4775,43.5107,43.4775,43.5107,27700.0
2014-07-14 13:45:00,52.44,52.45,52.44,52.44,16600.0,43.5107,43.519,43.5107,43.5107,16600.0
2014-07-14 13:50:00,52.44,52.45,52.44,52.44,6000.0,43.5107,43.519,43.5107,43.5107,6000.0
2014-07-14 13:55:00,52.45,52.45,52.39,52.39,15400.0,43.519,43.519,43.4692,43.4692,15400.0
2014-07-14 14:00:00,52.39,52.4,52.38,52.38,5700.0,43.4692,43.4775,43.4609,43.4609,5700.0
2014-07-14 14:05:00,52.38,52.41,52.38,52.41,20800.0,43.4609,43.4858,43.4609,43.4858,20800.0
2014-07-14 14:10:00,52.4,52.41,52.4,52.41,9900.0,43.4775,43.4858,43.4775,43.4858,9900.0
2014-07-14 14:15:00,52.41,52.41,52.4,52.41,20700.0,43.4858,43.4858,43.4775,43.4858,20700.0
2014-07-14 14:20:00,52.41,52.43,52.41,52.41,16100.0,43.4858,43.5024,43.4858,43.4858,16100.0
2014-07-14 14:25:00,52.41,52.42,52.41,52.41,13500.0,43.4858,43.4941,43.4858,43.4858,13500.0
2014-07-14 14:30:00,52.41,52.41,52.4,52.41,9700.0,43.4858,43.4858,43.4775,43.4858,9700.0
2014-07-14 14:35:00,52.4,52.44,52.4,52.43,27400.0,43.4775,43.5107,43.4775,43.5024,27400.0
2014-07-14 14:40:00,52.43,52.44,52.43,52.44,6800.0,43.5024,43.5107,43.5024,43.5107,6800.0
2014-07-14 14:45:00,52.43,52.44,52.43,52.43,5500.0,43.5024,43.5107,43.5024,43.5024,5500.0
2014-07-14 14:50:00,52.43,52.44,52.39,52.4,29900.0,43.5024,43.5107,43.4692,43.4775,29900.0
2014-07-14 14:55:00,52.39,52.42,52.39,52.41,14600.0,43.4692,43.4941,43.4692,43.4858,14600.0
2014-07-14 15:00:00,52.41,52.41,52.37,52.37,12800.0,43.4858,43.4858,43.4527,43.4527,12800.0
2014-07-14 15:05:00,52.37,52.38,52.36,52.38,23100.0,43.4527,43.4609,43.4444,43.4609,23100.0
2014-07-14 15:10:00,52.38,52.38,52.33,52.33,23400.0,43.4609,43.4609,43.4195,43.4195,23400.0
2014-07-14 15:15:00,52.32,52.35,52.31,52.35,21700.0,43.4112,43.4361,43.4029,43.4361,21700.0
2014-07-14 15:20:00,52.35,52.35,52.33,52.34,52100.0,43.4361,43.4361,43.4195,43.4278,52100.0
2014-07-14 15:25:00,52.33,52.34,52.31,52.31,13700.0,43.4195,43.4278,43.4029,43.4029,13700.0
2014-07-14 15:30:00,52.31,52.32,52.3,52.3,18400.0,43.4029,43.4112,43.3946,43.3946,18400.0
2014-07-14 15:35:00,52.3,52.31,52.3,52.31,10400.0,43.3946,43.4029,43.3946,43.4029,10400.0
2014-07-14 15:40:00,52.31,52.32,52.3,52.31,29800.0,43.4029,43.4112,43.3946,43.4029,29800.0
2014-07-14 15:45:00,52.31,52.32,52.31,52.31,31200.0,43.4029,43.4112,43.4029,43.4029,31200.0
2014-07-14 15:50:00,52.31,52.32,52.31,52.31,39700.0,43.4029,43.4112,43.4029,43.4029,39700.0
2014-07-14 15:55:00,52.32,52.33,52.3,52.32,146600.0,43.4112,43.4195,43.3946,43.4112,146600.0
2014-07-15 09:30:00,52.08,52.08,51.93,51.94,238500.0,43.212,43.212,43.0876,43.0959,238500.0
2014-07-15 09:35:00,51.94,52.0,51.88,51.92,156400.0,43.0959,43.1457,43.0461,43.0793,156400.0
2014-07-15 09:40:00,51.93,52.06,51.93,52.05,66300.0,43.0876,43.1954,43.0876,43.1871,66300.0
2014-07-15 09:45:00,52.06,52.12,52.05,52.08,63400.0,43.1954,43.2452,43.1871,43.212,63400.0
2014-07-15 09:50:00,52.08,52.16,52.01,52.02,84700.0,43.212,43.2784,43.154,43.1622,84700.0
2014-07-15 09:55:00,52.02,52.07,51.99,52.05,78600.0,43.1622,43.2037,43.1374,43.1871,78600.0
2014-07-15 10:00:00,52.05,52.15,52.05,52.09,42300.0,43.1871,43.2701,43.1871,43.2203,42300.0
2014-07-15 10:05:00,52.08,52.12,52.06,52.11,43900.0,43.212,43.2452,43.1954,43.2369,43900.0
2014-07-15 10:10:00,52.11,52.15,52.01,52.02,55700.0,43.2369,43.2701,43.154,43.1622,55700.0
2014-07-15 10:15:00,52.01,52.09,52.0,52.02,37400.0,43.154,43.2203,43.1457,43.1622,37400.0
2014-07-15 10:20:00,52.03,52.09,51.97,51.99,29300.0,43.1705,43.2203,43.1208,43.1374,29300.0
2014-07-15 10:25:00,51.99,52.01,51.98,51.99,48000.0,43.1374,43.154,43.1291,43.1374,48000.0
2014-07-15 10:30:00,51.99,52.02,51.95,51.97,62000.0,43.1374,43.1622,43.1042,43.1208,62000.0
2014-07-15 10:35:00,51.96,52.0,51.96,51.98,54100.0,43.1125,43.1457,43.1125,43.1291,54100.0
2014-07-15 10:40:00,51.97,52.04,51.95,52.03,56300.0,43.1208,43.1788,43.1042,43.1705,56300.0
2014-07-15 10:45:00,52.01,52.01,51.96,51.96,73500.0,43.154,43.154,43.1125,43.1125,73500.0
2014-07-15 10:50:00,51.95,52.01,51.94,52.01,17200.0,43.1042,43.154,43.0959,43.154,17200.0
2014-07-15 10:55:00,52.0,52.01,51.98,52.01,27800.0,43.1457,43.154,43.1291,43.154,27800.0
2014-07-15 11:00:00,52.0,52.01,51.98,52.01,28600.0,43.1457,43.154,43.1291,43.154,28600.0
2014-07-15 11:05:00,52.0,52.02,51.99,51.99,15400.0,43.1457,43.1622,43.1374,43.1374,15400.0
2014-07-15 11:10:00,51.99,52.05,51.98,52.01,41200.0,43.1374,43.1871,43.1291,43.154,41200.0
2014-07-15 11:15:00,52.01,52.05,52.01,52.05,30200.0,43.154,43.1871,43.154,43.1871,30200.0
2014-07-15 11:20:00,52.04,52.06,52.02,52.05,23000.0,43.1788,43.1954,43.1622,43.1871,23000.0
2014-07-15 11:25:00,52.04,52.07,52.04,52.05,22000.0,43.1788,43.2037,43.1788,43.1871,22000.0
2014-07-15 11:30:00,52.05,52.05,52.0,52.01,27200.0,43.1871,43.1871,43.1457,43.154,27200.0
2014-07-15 11:35:00,52.01,52.02,51.96,51.96,41200.0,43.154,43.1622,43.1125,43.1125,41200.0
2014-07-15 11:40:00,51.96,51.97,51.92,51.96,218300.0,43.1125,43.1208,43.0793,43.1125,218300.0
2014-07-15 11:45:00,51.95,51.98,51.93,51.96,22500.0,43.1042,43.1291,43.0876,43.1125,22500.0
2014-07-15 11:50:00,51.95,51.98,51.88,51.89,64200.0,43.1042,43.1291,43.0461,43.0544,64200.0
2014-07-15 11:55:00,51.89,51.89,51.84,51.84,39100.0,43.0544,43.0544,43.0129,43.0129,39100.0
2014-07-15 12:00:00,51.83,51.86,51.78,51.78,17600.0,43.0046,43.0295,42.9631,42.9631,17600.0
2014-07-15 12:05:00,51.78,51.84,51.78,51.78,29400.0,42.9631,43.0129,42.9631,42.9631,29400.0
2014-07-15 12:10:00,51.77,51.78,51.74,51.75,27000.0,42.9548,42.9631,42.9299,42.9382,27000.0
2014-07-15 12:15:00,51.74,51.82,51.74,51.81,20300.0,42.9299,42.9963,42.9299,42.988,20300.0
2014-07-15 12:20:00,51.81,51.82,51.69,51.69,39600.0,42.988,42.9963,42.8884,42.8884,39600.0
2014-07-15 12:25:00,51.7,51.8,51.69,51.76,24800.0,42.8967,42.9797,42.8884,42.9465,24800.0
2014-07-15 12:30:00,51.76,51.78,51.74,51.77,18500.0,42.9465,42.9631,42.9299,42.9548,18500.0
2014-07-15 12:35:00,51.77,51.8,51.74,51.78,32500.0,42.9548,42.9797,42.9299,42.9631,32500.0
2014-07-15 12:40:00,51.78,51.79,51.75,51.75,17800.0,42.9631,42.9714,42.9382,42.9382,17800.0
2014-07-15 12:45:00,51.76,51.76,51.71,51.71,26600.0,42.9465,42.9465,42.905,42.905,26600.0
2014-07-15 12:50:00,51.72,51.76,51.71,51.74,22300.0,42.9133,42.9465,42.905,42.9299,22300.0
2014-07-15 12:55:00,51.73,51.74,51.69,51.69,12200.0,42.9216,42.9299,42.8884,42.8884,12200.0
2014-07-15 13:00:00,51.69,51.72,51.68,51.72,15900.0,42.8884,42.9133,42.8801,42.9133,15900.0
2014-07-15 13:05:00,51.72,51.73,51.7,51.73,20700.0,42.9133,42.9216,42.8967,42.9216,20700.0
2014-07-15 13:10:00,51.72,51.76,51.72,51.75,42000.0,42.9133,42.9465,42.9133,42.9382,42000.0
2014-07-15 13:15:00,51.75,51.84,51.75,51.83,37800.0,42.9382,43.0129,42.9382,43.0046,37800.0
2014-07-15 13:20:00,51.84,51.84,51.79,51.81,16900.0,43.0129,43.0129,42.9714,42.988,16900.0
2014-07-15 13:25:00,51.81,51.86,51.81,51.86,18600.0,42.988,43.0295,42.988,43.0295,18600.0
2014-07-15 13:30:00,51.86,51.87,51.8,51.81,26900.0,43.0295,43.0378,42.9797,42.988,26900.0
2014-07-15 13:35:00,51.81,51.87,51.81,51.82,15900.0,42.988,43.0378,42.988,42.9963,15900.0
2014-07-15 13:40:00,51.82,51.85,51.81,51.84,8200.0,42.9963,43.0212,42.988,43.0129,8200.0
2014-07-15 13:45:00,51.84,51.84,51.8,51.83,20700.0,43.0129,43.0129,42.9797,43.0046,20700.0
2014-07-15 13:50:00,51.82,51.9,51.82,51.87,44000.0,42.9963,43.0627,42.9963,43.0378,44000.0
2014-07-15 13:55:00,51.88,51.91,51.87,51.91,24200.0,43.0461,43.071,43.0378,43.071,24200.0
2014-07-15 14:00:00,51.91,51.91,51.89,51.89,21700.0,43.071,43.071,43.0544,43.0544,21700.0
2014-07-15 14:05:00,51.89,51.95,51.89,51.93,23600.0,43.0544,43.1042,43.0544,43.0876,23600.0
2014-07-15 14:10:00,51.92,51.95,51.91,51.92,16300.0,43.0793,43.1042,43.071,43.0793,16300.0
2014-07-15 14:15:00,51.92,51.95,51.91,51.95,12200.0,43.0793,43.1042,43.071,43.1042,12200.0
2014-07-15 14:20:00,51.96,51.96,51.92,51.94,10700.0,43.1125,43.1125,43.0793,43.0959,10700.0
2014-07-15 14:25:00,51.94,51.94,51.9,51.92,10700.0,43.0959,43.0959,43.0627,43.0793,10700.0
2014-07-15 14:30:00,51.91,51.92,51.9,51.92,65000.0,43.071,43.0793,43.0627,43.0793,65000.0
2014-07-15 14:35:00,51.92,51.93,51.91,51.91,13000.0,43.0793,43.0876,43.071,43.071,13000.0
2014-07-15 14:40:00,51.9,51.93,51.9,51.91,10500.0,43.0627,43.0876,43.0627,43.071,10500.0
2014-07-15 14:45:00,51.91,51.93,51.9,51.91,11100.0,43.071,43.0876,43.0627,43.071,11100.0
2014-07-15 14:50:00,51.92,51.92,51.89,51.92,22100.0,43.0793,43.0793,43.0544,43.0793,22100.0
2014-07-15 14:55:00,51.92,51.94,51.91,51.94,10800.0,43.0793,43.0959,43.071,43.0959,10800.0
2014-07-15 15:00:00,51.94,51.94,51.91,51.92,18400.0,43.0959,43.0959,43.071,43.0793,18400.0
2014-07-15 15:05:00,51.91,51.94,51.9,51.93,46700.0,43.071,43.0959,43.0627,43.0876,46700.0
2014-07-15 15:10:00,51.93,51.98,51.91,51.98,27800.0,43.0876,43.1291,43.071,43.1291,27800.0
2014-07-15 15:15:00,51.99,51.99,51.97,51.97,25700.0,43.1374,43.1374,43.1208,43.1208,25700.0
2014-07-15 15:20:00,51.97,51.98,51.95,51.95,18900.0,43.1208,43.1291,43.1042,43.1042,18900.0
2014-07-15 15:25:00,51.95,51.97,51.95,51.97,22700.0,43.1042,43.1208,43.1042,43.1208,22700.0
2014-07-15 15:30:00,51.97,51.97,51.95,51.96,40300.0,43.1208,43.1208,43.1042,43.1125,40300.0
2014-07-15 15:35:00,51.97,51.97,51.94,51.94,46200.0,43.1208,43.1208,43.0959,43.0959,46200.0
2014-07-15 15:40:00,51.95,51.99,51.94,51.99,42900.0,43.1042,43.1374,43.0959,43.1374,42900.0
2014-07-15 15:45:00,51.99,52.0,51.95,51.96,47500.0,43.1374,43.1457,43.1042,43.1125,47500.0
2014-07-15 15:50:00,51.97,51.97,51.93,51.93,61300.0,43.1208,43.1208,43.0876,43.0876,61300.0
2014-07-15 15:55:00,51.93,51.97,51.93,51.95,149700.0,43.0876,43.1208,43.0876,43.1042,149700.0
2014-07-16 09:30:00,52.17,52.2,52.01,52.08,32100.0,43.2867,43.3116,43.154,43.212,32100.0
2014-07-16 09:35:00,52.09,52.19,52.03,52.11,28100.0,43.2203,43.3033,43.1705,43.2369,28100.0
2014-07-16 09:40:00,52.11,52.12,52.01,52.01,15600.0,43.2369,43.2452,43.154,43.154,15600.0
2014-07-16 09:45:00,52.02,52.07,52.0,52.02,18500.0,43.1622,43.2037,43.1457,43.1622,18500.0
2014-07-16 09:50:00,52.03,52.08,51.95,51.98,47300.0,43.1705,43.212,43.1042,43.1291,47300.0
2014-07-16 09:55:00,51.98,52.01,51.97,52.0,27600.0,43.1291,43.154,43.1208,43.1457,27600.0
2014-07-16 10:00:00,51.99,52.04,51.99,52.02,29700.0,43.1374,43.1788,43.1374,43.1622,29700.0
2014-07-16 10:05:00,52.02,52.05,52.01,52.03,16600.0,43.1622,43.1871,43.154,43.1705,16600.0
2014-07-16 10:10:00,52.03,52.06,52.01,52.06,8600.0,43.1705,43.1954,43.154,43.1954,8600.0
2014-07-16 10:15:00,52.05,52.05,52.0,52.02,12100.0,43.1871,43.1871,43.1457,43.1622,12100.0
2014-07-16 10:20:00,52.01,52.04,51.98,52.0,7700.0,43.154,43.1788,43.1291,43.1457,7700.0
2014-07-16 10:25:00,52.01,52.01,51.96,51.98,14400.0,43.154,43.154,43.1125,43.1291,14400.0
2014-07-16 10:30:00,51.98,52.03,51.97,52.02,16000.0,43.1291,43.1705,43.1208,43.1622,16000.0
2014-07-16 10:35:00,52.01,52.04,52.0,52.01,16000.0,43.154,43.1788,43.1457,43.154,16000.0
2014-07-16 10:40:00,52.02,52.02,51.99,52.0,50000.0,43.1622,43.1622,43.1374,43.1457,50000.0
2014-07-16 10:45:00,52.0,52.04,51.99,52.0,21100.0,43.1457,43.1788,43.1374,43.1457,21100.0
2014-07-16 10:50:00,52.0,52.02,51.99,52.02,15400.0,43.1457,43.1622,43.1374,43.1622,15400.0
2014-07-16 10:55:00,52.01,52.03,52.0,52.01,7100.0,43.154,43.1705,43.1457,43.154,7100.0
2014-07-16 11:00:00,52.01,52.03,52.0,52.03,9900.0,43.154,43.1705,43.1457,43.1705,9900.0
2014-07-16 11:05:00,52.03,52.07,52.02,52.05,9000.0,43.1705,43.2037,43.1622,43.1871,9000.0
2014-07-16 11:10:00,52.04,52.06,52.03,52.03,6000.0,43.1788,43.1954,43.1705,43.1705,6000.0
2014-07-16 11:15:00,52.02,52.04,52.01,52.01,9100.0,43.1622,43.1788,43.154,43.154,9100.0
2014-07-16 11:20:00,52.0,52.01,51.99,52.0,13900.0,43.1457,43.154,43.1374,43.1457,13900.0
2014-07-16 11:25:00,52.0,52.04,51.99,52.03,18500.0,43.1457,43.1788,43.1374,43.1705,18500.0
2014-07-16 11:30:00,52.03,52.03,51.99,52.0,12800.0,43.1705,43.1705,43.1374,43.1457,12800.0
2014-07-16 11:35:00,52.0,52.0,51.94,51.94,15300.0,43.1457,43.1457,43.0959,43.0959,15300.0
2014-07-16 11:40:00,51.93,51.98,51.93,51.98,13300.0,43.0876,43.1291,43.0876,43.1291,13300.0
2014-07-16 11:45:00,51.97,52.0,51.97,52.0,13100.0,43.1208,43.1457,43.1208,43.1457,13100.0
2014-07-16 11:50:00,52.0,52.01,51.98,52.0,12100.0,43.1457,43.154,43.1291,43.1457,12100.0
2014-07-16 11:55:00,52.0,52.03,52.0,52.02,10200.0,43.1457,43.1705,43.1457,43.1622,10200.0
2014-07-16 12:00:00,52.01,52.04,52.0,52.01,3900.0,43.154,43.1788,43.1457,43.154,3900.0
2014-07-16 12:05:00,52.02,52.08,52.02,52.06,9600.0,43.1622,43.212,43.1622,43.1954,9600.0
2014-07-16 12:10:00,52.08,52.1,52.05,52.08,7300.0,43.212,43.2286,43.1871,43.212,7300.0
2014-07-16 12:15:00,52.08,52.09,52.07,52.09,5300.0,43.212,43.2203,43.2037,43.2203,5300.0
2014-07-16 12:20:00,52.09,52.09,52.07,52.07,4000.0,43.2203,43.2203,43.2037,43.2037,4000.0
2014-07-16 12:25:00,52.08,52.09,52.07,52.09,2700.0,43.212,43.2203,43.2037,43.2203,2700.0
2014-07-16 12:30:00,52.09,52.12,52.08,52.11,6300.0,43.2203,43.2452,43.212,43.2369,6300.0
2014-07-16 12:35:00,52.11,52.11,52.08,52.09,11200.0,43.2369,43.2369,43.212,43.2203,11200.0
2014-07-16 12:40:00,52.08,52.1,52.08,52.09,5600.0,43.212,43.2286,43.212,43.2203,5600.0
2014-07-16 12:45:00,52.08,52.09,52.06,52.06,4100.0,43.212,43.2203,43.1954,43.1954,4100.0
2014-07-16 12:50:00,52.07,52.07,52.05,52.05,2700.0,43.2037,43.2037,43.1871,43.1871,2700.0
2014-07-16 12:55:00,52.05,52.07,52.05,52.05,4900.0,43.1871,43.2037,43.1871,43.1871,4900.0
2014-07-16 13:00:00,52.05,52.06,52.04,52.05,8400.0,43.1871,43.1954,43.1788,43.1871,8400.0
2014-07-16 13:05:00,52.05,52.06,52.01,52.01,10300.0,43.1871,43.1954,43.154,43.154,10300.0
2014-07-16 13:10:00,52.01,52.02,52.01,52.02,8500.0,43.154,43.1622,43.154,43.1622,8500.0
2014-07-16 13:15:00,52.02,52.02,52.01,52.01,3100.0,43.1622,43.1622,43.154,43.154,3100.0
2014-07-16 13:20:00,52.01,52.02,52.01,52.01,6900.0,43.154,43.1622,43.154,43.154,6900.0
2014-07-16 13:25:00,52.01,52.02,52.01,52.02,2400.0,43.154,43.1622,43.154,43.1622,2400.0
2014-07-16 13:30:00,52.01,52.02,52.01,52.01,2900.0,43.154,43.1622,43.154,43.154,2900.0
2014-07-16 13:35:00,52.01,52.01,52.0,52.0,9700.0,43.154,43.154,43.1457,43.1457,9700.0
2014-07-16 13:40:00,52.0,52.01,52.0,52.0,3200.0,43.1457,43.154,43.1457,43.1457,3200.0
2014-07-16 13:45:00,52.01,52.05,52.01,52.04,17500.0,43.154,43.1871,43.154,43.1788,17500.0
2014-07-16 13:50:00,52.04,52.04,52.02,52.02,13100.0,43.1788,43.1788,43.1622,43.1622,13100.0
2014-07-16 13:55:00,52.02,52.08,52.02,52.06,11500.0,43.1622,43.212,43.1622,43.1954,11500.0
2014-07-16 14:00:00,52.06,52.08,52.05,52.07,6000.0,43.1954,43.212,43.1871,43.2037,6000.0
2014-07-16 14:05:00,52.08,52.1,52.08,52.09,10800.0,43.212,43.2286,43.212,43.2203,10800.0
2014-07-16 14:10:00,52.08,52.09,52.08,52.09,4800.0,43.212,43.2203,43.212,43.2203,4800.0
2014-07-16 14:15:00,52.09,52.1,52.08,52.1,9900.0,43.2203,43.2286,43.212,43.2286,9900.0
2014-07-16 14:20:00,52.1,52.1,52.07,52.07,8600.0,43.2286,43.2286,43.2037,43.2037,8600.0
2014-07-16 14:25:00,52.08,52.08,52.06,52.07,3100.0,43.212,43.212,43.1954,43.2037,3100.0
2014-07-16 14:30:00,52.07,52.07,52.04,52.06,12300.0,43.2037,43.2037,43.1788,43.1954,12300.0
2014-07-16 14:35:00,52.05,52.06,52.01,52.01,7600.0,43.1871,43.1954,43.154,43.154,7600.0
2014-07-16 14:40:00,52.01,52.02,52.01,52.02,3800.0,43.154,43.1622,43.154,43.1622,3800.0
2014-07-16 14:45:00,52.01,52.03,52.01,52.03,12100.0,43.154,43.1705,43.154,43.1705,12100.0
2014-07-16 14:50:00,52.02,52.03,52.0,52.02,17100.0,43.1622,43.1705,43.1457,43.1622,17100.0
2014-07-16 14:55:00,52.01,52.02,52.0,52.0,14400.0,43.154,43.1622,43.1457,43.1457,14400.0
2014-07-16 15:00:00,52.0,52.02,52.0,52.01,7700.0,43.1457,43.1622,43.1457,43.154,7700.0
2014-07-16 15:05:00,52.02,52.02,52.01,52.01,6900.0,43.1622,43.1622,43.154,43.154,6900.0
2014-07-16 15:10:00,52.02,52.02,52.0,52.01,16100.0,43.1622,43.1622,43.1457,43.154,16100.0
2014-07-16 15:15:00,52.01,52.02,52.0,52.01,23700.0,43.154,43.1622,43.1457,43.154,23700.0
2014-07-16 15:20:00,52.0,52.02,52.0,52.01,14200.0,43.1457,43.1622,43.1457,43.154,14200.0
2014-07-16 15:25:00,52.01,52.04,52.0,52.04,18700.0,43.154,43.1788,43.1457,43.1788,18700.0
2014-07-16 15:30:00,52.04,52.04,52.03,52.04,11200.0,43.1788,43.1788,43.1705,43.1788,11200.0
2014-07-16 15:35:00,52.04,52.04,52.02,52.03,10800.0,43.1788,43.1788,43.1622,43.1705,10800.0
2014-07-16 15:40:00,52.02,52.03,52.02,52.02,19300.0,43.1622,43.1705,43.1622,43.1622,19300.0
2014-07-16 15:45:00,52.02,52.03,52.0,52.0,31500.0,43.1622,43.1705,43.1457,43.1457,31500.0
2014-07-16 15:50:00,52.01,52.03,52.0,52.01,33400.0,43.154,43.1705,43.1457,43.154,33400.0
2014-07-16 15:55:00,52.02,52.06,52.0,52.05,65300.0,43.1622,43.1954,43.1457,43.1871,65300.0
2014-07-17 09:30:00,51.84,51.99,51.84,51.97,35100.0,43.0129,43.1374,43.0129,43.1208,35100.0
2014-07-17 09:35:00,51.97,52.12,51.93,52.09,23900.0,43.1208,43.2452,43.0876,43.2203,23900.0
2014-07-17 09:40:00,52.08,52.15,52.06,52.1,15300.0,43.212,43.2701,43.1954,43.2286,15300.0
2014-07-17 09:45:00,52.1,52.14,52.09,52.09,9300.0,43.2286,43.2618,43.2203,43.2203,9300.0
2014-07-17 09:50:00,52.08,52.1,52.01,52.09,6600.0,43.212,43.2286,43.154,43.2203,6600.0
2014-07-17 09:55:00,52.1,52.13,52.04,52.04,5400.0,43.2286,43.2535,43.1788,43.1788,5400.0
2014-07-17 10:00:00,52.04,52.1,52.04,52.07,14700.0,43.1788,43.2286,43.1788,43.2037,14700.0
2014-07-17 10:05:00,52.06,52.06,52.01,52.03,9300.0,43.1954,43.1954,43.154,43.1705,9300.0
2014-07-17 10:10:00,52.03,52.04,52.0,52.03,5700.0,43.1705,43.1788,43.1457,43.1705,5700.0
2014-07-17 10:15:00,52.03,52.06,52.03,52.06,16900.0,43.1705,43.1954,43.1705,43.1954,16900.0
2014-07-17 10:20:00,52.06,52.13,52.06,52.12,7900.0,43.1954,43.2535,43.1954,43.2452,7900.0
2014-07-17 10:25:00,52.11,52.14,52.1,52.14,6200.0,43.2369,43.2618,43.2286,43.2618,6200.0
2014-07-17 10:30:00,52.15,52.22,52.15,52.2,16000.0,43.2701,43.3282,43.2701,43.3116,16000.0
2014-07-17 10:35:00,52.2,52.21,52.16,52.16,6800.0,43.3116,43.3199,43.2784,43.2784,6800.0
2014-07-17 10:40:00,52.16,52.18,52.14,52.14,9600.0,43.2784,43.295,43.2618,43.2618,9600.0
2014-07-17 10:45:00,52.14,52.14,52.12,52.12,4400.0,43.2618,43.2618,43.2452,43.2452,4400.0
2014-07-17 10:50:00,52.12,52.17,52.12,52.15,8300.0,43.2452,43.2867,43.2452,43.2701,8300.0
2014-07-17 10:55:00,52.14,52.14,52.08,52.09,4800.0,43.2618,43.2618,43.212,43.2203,4800.0
2014-07-17 11:00:00,52.08,52.09,52.06,52.08,9400.0,43.212,43.2203,43.1954,43.212,9400.0
2014-07-17 11:05:00,52.07,52.08,52.03,52.03,7500.0,43.2037,43.212,43.1705,43.1705,7500.0
2014-07-17 11:10:00,52.03,52.04,51.98,51.98,17400.0,43.1705,43.1788,43.1291,43.1291,17400.0
2014-07-17 11:15:00,51.98,52.02,51.95,51.98,21200.0,43.1291,43.1622,43.1042,43.1291,21200.0
2014-07-17 11:20:00,51.98,52.0,51.96,51.96,10900.0,43.1291,43.1457,43.1125,43.1125,10900.0
2014-07-17 11:25:00,51.96,52.0,51.92,51.94,24600.0,43.1125,43.1457,43.0793,43.0959,24600.0
2014-07-17 11:30:00,51.93,51.98,51.89,51.96,27000.0,43.0876,43.1291,43.0544,43.1125,27000.0
2014-07-17 11:35:00,51.98,52.0,51.92,51.92,10900.0,43.1291,43.1457,43.0793,43.0793,10900.0
2014-07-17 11:40:00,51.92,51.95,51.9,51.9,26400.0,43.0793,43.1042,43.0627,43.0627,26400.0
2014-07-17 11:45:00,51.9,51.94,51.88,51.93,29100.0,43.0627,43.0959,43.0461,43.0876,29100.0
2014-07-17 11:50:00,51.93,51.96,51.92,51.93,4700.0,43.0876,43.1125,43.0793,43.0876,4700.0
2014-07-17 11:55:00,51.92,51.94,51.89,51.91,14300.0,43.0793,43.0959,43.0544,43.071,14300.0
2014-07-17 12:00:00,51.92,51.92,51.81,51.85,23500.0,43.0793,43.0793,42.988,43.0212,23500.0
2014-07-17 12:05:00,51.86,51.89,51.83,51.88,10500.0,43.0295,43.0544,43.0046,43.0461,10500.0
2014-07-17 12:10:00,51.89,51.92,51.88,51.92,5200.0,43.0544,43.0793,43.0461,43.0793,5200.0
2014-07-17 12:15:00,51.92,51.92,51.9,51.91,6300.0,43.0793,43.0793,43.0627,43.071,6300.0
2014-07-17 12:20:00,51.9,51.9,51.88,51.88,8700.0,43.0627,43.0627,43.0461,43.0461,8700.0
2014-07-17 12:25:00,51.87,51.93,51.87,51.93,3200.0,43.0378,43.0876,43.0378,43.0876,3200.0
2014-07-17 12:30:00,51.93,51.93,51.9,51.93,2300.0,43.0876,43.0876,43.0627,43.0876,2300.0
2014-07-17 12:35:00,51.93,51.97,51.93,51.96,4300.0,43.0876,43.1208,43.0876,43.1125,4300.0
2014-07-17 12:40:00,51.95,51.95,51.94,51.94,6000.0,43.1042,43.1042,43.0959,43.0959,6000.0
2014-07-17 12:45:00,51.94,51.94,51.9,51.91,5000.0,43.0959,43.0959,43.0627,43.071,5000.0
2014-07-17 12:50:00,51.91,51.91,51.89,51.89,4400.0,43.071,43.071,43.0544,43.0544,4400.0
2014-07-17 12:55:00,51.89,51.92,51.89,51.92,5000.0,43.0544,43.0793,43.0544,43.0793,5000.0
2014-07-17 13:00:00,51.91,51.96,51.91,51.95,4100.0,43.071,43.1125,43.071,43.1042,4100.0
2014-07-17 13:05:00,51.95,51.96,51.94,51.96,3900.0,43.1042,43.1125,43.0959,43.1125,3900.0
2014-07-17 13:10:00,51.97,52.04,51.97,52.04,6300.0,43.1208,43.1788,43.1208,43.1788,6300.0
2014-07-17 13:15:00,52.04,52.04,51.98,51.99,5500.0,43.1788,43.1788,43.1291,43.1374,5500.0
2014-07-17 13:20:00,51.98,51.98,51.94,51.94,7500.0,43.1291,43.1291,43.0959,43.0959,7500.0
2014-07-17 13:25:00,51.95,51.96,51.95,51.95,5400.0,43.1042,43.1125,43.1042,43.1042,5400.0
2014-07-17 13:30:00,51.96,51.98,51.96,51.96,11200.0,43.1125,43.1291,43.1125,43.1125,11200.0
2014-07-17 13:35:00,51.96,51.96,51.88,51.88,5800.0,43.1125,43.1125,43.0461,43.0461,5800.0
2014-07-17 13:40:00,51.88,51.88,51.85,51.88,12100.0,43.0461,43.0461,43.0212,43.0461,12100.0
2014-07-17 13:45:00,51.89,51.92,51.89,51.92,7300.0,43.0544,43.0793,43.0544,43.0793,7300.0
2014-07-17 13:50:00,51.92,51.95,51.89,51.93,28600.0,43.0793,43.1042,43.0544,43.0876,28600.0
2014-07-17 13:55:00,51.91,51.93,51.88,51.91,8400.0,43.071,43.0876,43.0461,43.071,8400.0
2014-07-17 14:00:00,51.91,51.91,51.86,51.88,10000.0,43.071,43.071,43.0295,43.0461,10000.0
2014-07-17 14:05:00,51.87,51.89,51.86,51.88,24900.0,43.0378,43.0544,43.0295,43.0461,24900.0
2014-07-17 14:10:00,51.88,51.94,51.88,51.94,20400.0,43.0461,43.0959,43.0461,43.0959,20400.0
2014-07-17 14:15:00,51.94,51.96,51.91,51.92,16900.0,43.0959,43.1125,43.071,43.0793,16900.0
2014-07-17 14:20:00,51.93,51.94,51.9,51.93,12900.0,43.0876,43.0959,43.0627,43.0876,12900.0
2014-07-17 14:25:00,51.92,51.93,51.9,51.93,30300.0,43.0793,43.0876,43.0627,43.0876,30300.0
2014-07-17 14:30:00,51.93,51.97,51.93,51.97,33100.0,43.0876,43.1208,43.0876,43.1208,33100.0
2014-07-17 14:35:00,51.95,51.97,51.94,51.97,15100.0,43.1042,43.1208,43.0959,43.1208,15100.0
2014-07-17 14:40:00,51.97,51.98,51.94,51.96,8900.0,43.1208,43.1291,43.0959,43.1125,8900.0
2014-07-17 14:45:00,51.96,51.97,51.89,51.9,14600.0,43.1125,43.1208,43.0544,43.0627,14600.0
2014-07-17 14:50:00,51.9,51.9,51.87,51.89,7500.0,43.0627,43.0627,43.0378,43.0544,7500.0
2014-07-17 14:55:00,51.89,51.93,51.89,51.9,10200.0,43.0544,43.0876,43.0544,43.0627,10200.0
2014-07-17 15:00:00,51.9,51.9,51.86,51.86,15800.0,43.0627,43.0627,43.0295,43.0295,15800.0
2014-07-17 15:05:00,51.86,51.89,51.84,51.84,18100.0,43.0295,43.0544,43.0129,43.0129,18100.0
2014-07-17 15:10:00,51.84,51.87,51.81,51.85,11600.0,43.0129,43.0378,42.988,43.0212,11600.0
2014-07-17 15:15:00,51.84,51.84,51.71,51.72,20000.0,43.0129,43.0129,42.905,42.9133,20000.0
2014-07-17 15:20:00,51.73,51.78,51.73,51.78,25000.0,42.9216,42.9631,42.9216,42.9631,25000.0
2014-07-17 15:25:00,51.78,51.79,51.74,51.75,20600.0,42.9631,42.9714,42.9299,42.9382,20600.0
2014-07-17 15:30:00,51.74,51.78,51.69,51.71,41300.0,42.9299,42.9631,42.8884,42.905,41300.0
2014-07-17 15:35:00,51.72,51.77,51.71,51.77,77000.0,42.9133,42.9548,42.905,42.9548,77000.0
2014-07-17 15:40:00,51.77,51.77,51.69,51.69,24800.0,42.9548,42.9548,42.8884,42.8884,24800.0
2014-07-17 15:45:00,51.7,51.73,51.65,51.73,28300.0,42.8967,42.9216,42.8553,42.9216,28300.0
2014-07-17 15:50:00,51.73,51.73,51.68,51.7,54900.0,42.9216,42.9216,42.8801,42.8967,54900.0
2014-07-17 15:55:00,51.69,51.71,51.64,51.67,86500.0,42.8884,42.905,42.847,42.8718,86500.0
2014-07-18 09:30:00,51.89,51.89,51.68,51.76,200900.0,43.0544,43.0544,42.8801,42.9465,200900.0
2014-07-18 09:35:00,51.77,51.88,51.77,51.88,16100.0,42.9548,43.0461,42.9548,43.0461,16100.0
2014-07-18 09:40:00,51.86,51.88,51.79,51.79,13700.0,43.0295,43.0461,42.9714,42.9714,13700.0
2014-07-18 09:45:00,51.8,51.83,51.77,51.78,10800.0,42.9797,43.0046,42.9548,42.9631,10800.0
2014-07-18 09:50:00,51.78,51.86,51.75,51.84,15300.0,42.9631,43.0295,42.9382,43.0129,15300.0
2014-07-18 09:55:00,51.85,51.88,51.81,51.81,12500.0,43.0212,43.0461,42.988,42.988,12500.0
2014-07-18 10:00:00,51.81,51.85,51.78,51.78,15400.0,42.988,43.0212,42.9631,42.9631,15400.0
2014-07-18 10:05:00,51.8,51.85,51.8,51.83,9200.0,42.9797,43.0212,42.9797,43.0046,9200.0
2014-07-18 10:10:00,51.84,51.94,51.84,51.94,25600.0,43.0129,43.0959,43.0129,43.0959,25600.0
2014-07-18 10:15:00,51.94,51.96,51.89,51.95,19000.0,43.0959,43.1125,43.0544,43.1042,19000.0
2014-07-18 10:20:00,51.93,52.0,51.92,51.98,9000.0,43.0876,43.1457,43.0793,43.1291,9000.0
2014-07-18 10:25:00,51.99,52.01,51.98,52.0,7100.0,43.1374,43.154,43.1291,43.1457,7100.0
2014-07-18 10:30:00,52.01,52.06,52.01,52.04,12800.0,43.154,43.1954,43.154,43.1788,12800.0
2014-07-18 10:35:00,52.05,52.08,52.03,52.08,11500.0,43.1871,43.212,43.1705,43.212,11500.0
2014-07-18 10:40:00,52.07,52.08,52.02,52.07,16300.0,43.2037,43.212,43.1622,43.2037,16300.0
2014-07-18 10:45:00,52.08,52.1,52.06,52.1,10500.0,43.212,43.2286,43.1954,43.2286,10500.0
2014-07-18 10:50:00,52.09,52.13,52.08,52.12,10000.0,43.2203,43.2535,43.212,43.2452,10000.0
2014-07-18 10:55:00,52.13,52.17,52.13,52.16,11100.0,43.2535,43.2867,43.2535,43.2784,11100.0
2014-07-18 11:00:00,52.17,52.17,52.13,52.14,7200.0,43.2867,43.2867,43.2535,43.2618,7200.0
2014-07-18 11:05:00,52.14,52.16,52.11,52.11,9000.0,43.2618,43.2784,43.2369,43.2369,9000.0
2014-07-18 11:10:00,52.11,52.15,52.11,52.13,9400.0,43.2369,43.2701,43.2369,43.2535,9400.0
2014-07-18 11:15:00,52.14,52.17,52.12,52.16,5200.0,43.2618,43.2867,43.2452,43.2784,5200.0
2014-07-18 11:20:00,52.15,52.16,52.13,52.13,6400.0,43.2701,43.2784,43.2535,43.2535,6400.0
2014-07-18 11:25:00,52.12,52.14,52.12,52.12,3600.0,43.2452,43.2618,43.2452,43.2452,3600.0
2014-07-18 11:30:00,52.12,52.15,52.11,52.12,7500.0,43.2452,43.2701,43.2369,43.2452,7500.0
2014-07-18 11:35:00,52.12,52.18,52.12,52.18,7100.0,43.2452,43.295,43.2452,43.295,7100.0
2014-07-18 11:40:00,52.18,52.19,52.16,52.16,3600.0,43.295,43.3033,43.2784,43.2784,3600.0
2014-07-18 11:45:00,52.16,52.18,52.15,52.16,11900.0,43.2784,43.295,43.2701,43.2784,11900.0
2014-07-18 11:50:00,52.16,52.16,52.11,52.11,9900.0,43.2784,43.2784,43.2369,43.2369,9900.0
2014-07-18 11:55:00,52.1,52.11,52.08,52.08,12700.0,43.2286,43.2369,43.212,43.212,12700.0
2014-07-18 12:00:00,52.09,52.09,52.05,52.05,9100.0,43.2203,43.2203,43.1871,43.1871,9100.0
2014-07-18 12:05:00,52.05,52.08,52.05,52.07,4300.0,43.1871,43.212,43.1871,43.2037,4300.0
2014-07-18 12:10:00,52.07,52.08,52.06,52.08,8200.0,43.2037,43.212,43.1954,43.212,8200.0
2014-07-18 12:15:00,52.08,52.08,52.06,52.06,5200.0,43.212,43.212,43.1954,43.1954,5200.0
2014-07-18 12:20:00,52.06,52.12,52.06,52.12,13400.0,43.1954,43.2452,43.1954,43.2452,13400.0
2014-07-18 12:25:00,52.12,52.13,52.09,52.12,10000.0,43.2452,43.2535,43.2203,43.2452,10000.0
2014-07-18 12:30:00,52.13,52.13,52.09,52.09,8000.0,43.2535,43.2535,43.2203,43.2203,8000.0
2014-07-18 12:35:00,52.08,52.08,52.05,52.07,5600.0,43.212,43.212,43.1871,43.2037,5600.0
2014-07-18 12:40:00,52.07,52.1,52.07,52.1,6100.0,43.2037,43.2286,43.2037,43.2286,6100.0
2014-07-18 12:45:00,52.09,52.09,52.06,52.09,5700.0,43.2203,43.2203,43.1954,43.2203,5700.0
2014-07-18 12:50:00,52.09,52.09,52.06,52.06,3400.0,43.2203,43.2203,43.1954,43.1954,3400.0
2014-07-18 12:55:00,52.06,52.06,52.05,52.05,10100.0,43.1954,43.1954,43.1871,43.1871,10100.0
2014-07-18 13:00:00,52.05,52.05,52.0,52.0,13800.0,43.1871,43.1871,43.1457,43.1457,13800.0
2014-07-18 13:05:00,52.0,52.01,51.99,52.01,5700.0,43.1457,43.154,43.1374,43.154,5700.0
2014-07-18 13:10:00,52.0,52.03,52.0,52.0,17100.0,43.1457,43.1705,43.1457,43.1457,17100.0
2014-07-18 13:15:00,52.01,52.01,51.98,52.01,8200.0,43.154,43.154,43.1291,43.154,8200.0
2014-07-18 13:20:00,52.0,52.0,51.98,51.98,4400.0,43.1457,43.1457,43.1291,43.1291,4400.0
2014-07-18 13:25:00,51.98,51.99,51.94,51.94,7100.0,43.1291,43.1374,43.0959,43.0959,7100.0
2014-07-18 13:30:00,51.94,51.96,51.92,51.96,21000.0,43.0959,43.1125,43.0793,43.1125,21000.0
2014-07-18 13:35:00,51.96,51.99,51.96,51.98,7000.0,43.1125,43.1374,43.1125,43.1291,7000.0
2014-07-18 13:40:00,51.98,52.02,51.98,52.01,10400.0,43.1291,43.1622,43.1291,43.154,10400.0
2014-07-18 13:45:00,52.0,52.0,51.97,51.97,9600.0,43.1457,43.1457,43.1208,43.1208,9600.0
2014-07-18 13:50:00,51.97,51.99,51.95,51.97,7600.0,43.1208,43.1374,43.1042,43.1208,7600.0
2014-07-18 13:55:00,51.98,52.01,51.98,52.0,4700.0,43.1291,43.154,43.1291,43.1457,4700.0
2014-07-18 14:00:00,51.99,51.99,51.94,51.98,11400.0,43.1374,43.1374,43.0959,43.1291,11400.0
2014-07-18 14:05:00,51.97,51.98,51.96,51.98,6600.0,43.1208,43.1291,43.1125,43.1291,6600.0
2014-07-18 14:10:00,51.98,52.01,51.97,52.0,3500.0,43.1291,43.154,43.1208,43.1457,3500.0
2014-07-18 14:15:00,52.0,52.01,51.97,52.01,9200.0,43.1457,43.154,43.1208,43.154,9200.0
2014-07-18 14:20:00,52.0,52.05,52.0,52.05,14000.0,43.1457,43.1871,43.1457,43.1871,14000.0
2014-07-18 14:25:00,52.05,52.09,52.03,52.08,45800.0,43.1871,43.2203,43.1705,43.212,45800.0
2014-07-18 14:30:00,52.07,52.08,52.05,52.08,10600.0,43.2037,43.212,43.1871,43.212,10600.0
2014-07-18 14:35:00,52.07,52.09,52.06,52.07,10200.0,43.2037,43.2203,43.1954,43.2037,10200.0
2014-07-18 14:40:00,52.07,52.09,52.06,52.06,9000.0,43.2037,43.2203,43.1954,43.1954,9000.0
2014-07-18 14:45:00,52.06,52.07,52.04,52.04,7400.0,43.1954,43.2037,43.1788,43.1788,7400.0
2014-07-18 14:50:00,52.03,52.06,52.03,52.04,9300.0,43.1705,43.1954,43.1705,43.1788,9300.0
2014-07-18 14:55:00,52.04,52.05,52.03,52.05,14700.0,43.1788,43.1871,43.1705,43.1871,14700.0
2014-07-18 15:00:00,52.05,52.05,52.03,52.05,11800.0,43.1871,43.1871,43.1705,43.1871,11800.0
2014-07-18 15:05:00,52.05,52.1,52.04,52.1,10600.0,43.1871,43.2286,43.1788,43.2286,10600.0
2014-07-18 15:10:00,52.1,52.11,52.1,52.1,4700.0,43.2286,43.2369,43.2286,43.2286,4700.0
2014-07-18 15:15:00,52.1,52.14,52.09,52.14,16600.0,43.2286,43.2618,43.2203,43.2618,16600.0
2014-07-18 15:20:00,52.14,52.15,52.12,52.13,13700.0,43.2618,43.2701,43.2452,43.2535,13700.0
2014-07-18 15:25:00,52.12,52.13,52.09,52.09,9300.0,43.2452,43.2535,43.2203,43.2203,9300.0
2014-07-18 15:30:00,52.1,52.1,52.09,52.09,17100.0,43.2286,43.2286,43.2203,43.2203,17100.0
2014-07-18 15:35:00,52.09,52.1,52.07,52.09,34700.0,43.2203,43.2286,43.2037,43.2203,34700.0
2014-07-18 15:40:00,52.08,52.09,52.04,52.04,20700.0,43.212,43.2203,43.1788,43.1788,20700.0
2014-07-18 15:45:00,52.05,52.11,52.05,52.07,57400.0,43.1871,43.2369,43.1871,43.2037,57400.0
2014-07-18 15:50:00,52.07,52.09,52.05,52.08,54400.0,43.2037,43.2203,43.1871,43.212,54400.0
2014-07-18 15:55:00,52.08,52.11,52.07,52.11,70900.0,43.212,43.2369,43.2037,43.2369,70900.0
2014-07-21 09:30:00,52.05,52.05,51.76,51.8,39900.0,43.1871,43.1871,42.9465,42.9797,39900.0
2014-07-21 09:35:00,51.78,51.78,51.67,51.69,22900.0,42.9631,42.9631,42.8718,42.8884,22900.0
2014-07-21 09:40:00,51.69,51.69,51.6,51.64,22600.0,42.8884,42.8884,42.8138,42.847,22600.0
2014-07-21 09:45:00,51.63,51.71,51.62,51.66,25100.0,42.8387,42.905,42.8304,42.8635,25100.0
2014-07-21 09:50:00,51.65,51.7,51.63,51.7,14100.0,42.8553,42.8967,42.8387,42.8967,14100.0
2014-07-21 09:55:00,51.69,51.72,51.66,51.66,9500.0,42.8884,42.9133,42.8635,42.8635,9500.0
2014-07-21 10:00:00,51.66,51.67,51.64,51.67,8500.0,42.8635,42.8718,42.847,42.8718,8500.0
2014-07-21 10:05:00,51.67,51.71,51.66,51.68,8400.0,42.8718,42.905,42.8635,42.8801,8400.0
2014-07-21 10:10:00,51.68,51.68,51.61,51.67,8600.0,42.8801,42.8801,42.8221,42.8718,8600.0
2014-07-21 10:15:00,51.68,51.71,51.64,51.67,14300.0,42.8801,42.905,42.847,42.8718,14300.0
2014-07-21 10:20:00,51.65,51.69,51.64,51.68,5300.0,42.8553,42.8884,42.847,42.8801,5300.0
2014-07-21 10:25:00,51.67,51.7,51.66,51.7,7000.0,42.8718,42.8967,42.8635,42.8967,7000.0
2014-07-21 10:30:00,51.7,51.7,51.65,51.66,4900.0,42.8967,42.8967,42.8553,42.8635,4900.0
2014-07-21 10:35:00,51.66,51.67,51.59,51.61,9500.0,42.8635,42.8718,42.8055,42.8221,9500.0
2014-07-21 10:40:00,51.6,51.6,51.54,51.55,12100.0,42.8138,42.8138,42.764,42.7723,12100.0
2014-07-21 10:45:00,51.55,51.59,51.55,51.58,11700.0,42.7723,42.8055,42.7723,42.7972,11700.0
2014-07-21 10:50:00,51.57,51.6,51.57,51.59,10600.0,42.7889,42.8138,42.7889,42.8055,10600.0
2014-07-21 10:55:00,51.59,51.62,51.59,51.61,13100.0,42.8055,42.8304,42.8055,42.8221,13100.0
2014-07-21 11:00:00,51.6,51.64,51.58,51.64,14300.0,42.8138,42.847,42.7972,42.847,14300.0
2014-07-21 11:05:00,51.66,51.72,51.66,51.7,11200.0,42.8635,42.9133,42.8635,42.8967,11200.0
2014-07-21 11:10:00,51.69,51.71,51.67,51.7,5100.0,42.8884,42.905,42.8718,42.8967,5100.0
2014-07-21 11:15:00,51.7,51.7,51.65,51.67,7900.0,42.8967,42.8967,42.8553,42.8718,7900.0
2014-07-21 11:20:00,51.67,51.73,51.67,51.73,3300.0,42.8718,42.9216,42.8718,42.9216,3300.0
2014-07-21 11:25:00,51.73,51.76,51.73,51.74,9500.0,42.9216,42.9465,42.9216,42.9299,9500.0
2014-07-21 11:30:00,51.74,51.74,51.7,51.7,10500.0,42.9299,42.9299,42.8967,42.8967,10500.0
2014-07-21 11:35:00,51.7,51.71,51.68,51.71,7400.0,42.8967,42.905,42.8801,42.905,7400.0
2014-07-21 11:40:00,51.71,51.74,51.7,51.7,10500.0,42.905,42.9299,42.8967,42.8967,10500.0
2014-07-21 11:45:00,51.69,51.7,51.66,51.7,18000.0,42.8884,42.8967,42.8635,42.8967,18000.0
2014-07-21 11:50:00,51.71,51.73,51.69,51.72,24800.0,42.905,42.9216,42.8884,42.9133,24800.0
2014-07-21 11:55:00,51.72,51.74,51.72,51.74,13600.0,42.9133,42.9299,42.9133,42.9299,13600.0
2014-07-21 12:00:00,51.74,51.74,51.7,51.7,11100.0,42.9299,42.9299,42.8967,42.8967,11100.0
2014-07-21 12:05:00,51.7,51.76,51.7,51.71,24700.0,42.8967,42.9465,42.8967,42.905,24700.0
2014-07-21 12:10:00,51.71,51.71,51.68,51.69,19600.0,42.905,42.905,42.8801,42.8884,19600.0
2014-07-21 12:15:00,51.68,51.69,51.65,51.67,25100.0,42.8801,42.8884,42.8553,42.8718,25100.0
2014-07-21 12:20:00,51.68,51.68,51.65,51.65,5600.0,42.8801,42.8801,42.8553,42.8553,5600.0
2014-07-21 12:25:00,51.65,51.66,51.64,51.65,15200.0,42.8553,42.8635,42.847,42.8553,15200.0
2014-07-21 12:30:00,51.64,51.64,51.62,51.64,11900.0,42.847,42.847,42.8304,42.847,11900.0
2014-07-21 12:35:00,51.64,51.67,51.64,51.65,5500.0,42.847,42.8718,42.847,42.8553,5500.0
2014-07-21 12:40:00,51.65,51.65,51.62,51.62,9300.0,42.8553,42.8553,42.8304,42.8304,9300.0
2014-07-21 12:45:00,51.62,51.62,51.6,51.62,8300.0,42.8304,42.8304,42.8138,42.8304,8300.0
2014-07-21 12:50:00,51.61,51.62,51.61,51.61,8400.0,42.8221,42.8304,42.8221,42.8221,8400.0
2014-07-21 12:55:00,51.6,51.61,51.6,51.6,2600.0,42.8138,42.8221,42.8138,42.8138,2600.0
2014-07-21 13:00:00,51.6,51.64,51.6,51.64,6000.0,42.8138,42.847,42.8138,42.847,6000.0
2014-07-21 13:05:00,51.64,51.69,51.63,51.69,14500.0,42.847,42.8884,42.8387,42.8884,14500.0
2014-07-21 13:10:00,51.68,51.72,51.68,51.72,9100.0,42.8801,42.9133,42.8801,42.9133,9100.0
2014-07-21 13:15:00,51.72,51.72,51.69,51.7,11200.0,42.9133,42.9133,42.8884,42.8967,11200.0
2014-07-21 13:20:00,51.71,51.76,51.7,51.75,9000.0,42.905,42.9465,42.8967,42.9382,9000.0
2014-07-21 13:25:00,51.74,51.77,51.73,51.77,7600.0,42.9299,42.9548,42.9216,42.9548,7600.0
2014-07-21 13:30:00,51.77,51.77,51.76,51.77,7700.0,42.9548,42.9548,42.9465,42.9548,7700.0
2014-07-21 13:35:00,51.78,51.79,51.75,51.75,12900.0,42.9631,42.9714,42.9382,42.9382,12900.0
2014-07-21 13:40:00,51.76,51.79,51.76,51.78,23300.0,42.9465,42.9714,42.9465,42.9631,23300.0
2014-07-21 13:45:00,51.77,51.82,51.77,51.82,49500.0,42.9548,42.9963,42.9548,42.9963,49500.0
2014-07-21 13:50:00,51.82,51.84,51.81,51.82,10400.0,42.9963,43.0129,42.988,42.9963,10400.0
2014-07-21 13:55:00,51.81,51.85,51.81,51.84,6700.0,42.988,43.0212,42.988,43.0129,6700.0
2014-07-21 14:00:00,51.84,51.87,51.84,51.86,8900.0,43.0129,43.0378,43.0129,43.0295,8900.0
2014-07-21 14:05:00,51.86,51.87,51.83,51.83,36000.0,43.0295,43.0378,43.0046,43.0046,36000.0
2014-07-21 14:10:00,51.83,51.85,51.83,51.83,8300.0,43.0046,43.0212,43.0046,43.0046,8300.0
2014-07-21 14:15:00,51.83,51.83,51.81,51.82,9900.0,43.0046,43.0046,42.988,42.9963,9900.0
2014-07-21 14:20:00,51.82,51.83,51.8,51.82,6700.0,42.9963,43.0046,42.9797,42.9963,6700.0
2014-07-21 14:25:00,51.82,51.83,51.79,51.81,23600.0,42.9963,43.0046,42.9714,42.988,23600.0
2014-07-21 14:30:00,51.8,51.81,51.78,51.78,7200.0,42.9797,42.988,42.9631,42.9631,7200.0
2014-07-21 14:35:00,51.78,51.79,51.76,51.79,9900.0,42.9631,42.9714,42.9465,42.9714,9900.0
2014-07-21 14:40:00,51.8,51.84,51.8,51.84,7000.0,42.9797,43.0129,42.9797,43.0129,7000.0
2014-07-21 14:45:00,51.84,51.85,51.82,51.82,10000.0,43.0129,43.0212,42.9963,42.9963,10000.0
2014-07-21 14:50:00,51.82,51.87,51.82,51.87,9900.0,42.9963,43.0378,42.9963,43.0378,9900.0
2014-07-21 14:55:00,51.87,51.88,51.84,51.85,11600.0,43.0378,43.0461,43.0129,43.0212,11600.0
2014-07-21 15:00:00,51.84,51.88,51.83,51.87,14200.0,43.0129,43.0461,43.0046,43.0378,14200.0
2014-07-21 15:05:00,51.87,51.87,51.84,51.86,19200.0,43.0378,43.0378,43.0129,43.0295,19200.0
2014-07-21 15:10:00,51.86,51.87,51.84,51.87,12800.0,43.0295,43.0378,43.0129,43.0378,12800.0
2014-07-21 15:15:00,51.87,51.87,51.85,51.85,17600.0,43.0378,43.0378,43.0212,43.0212,17600.0
2014-07-21 15:20:00,51.85,51.87,51.85,51.87,12700.0,43.0212,43.0378,43.0212,43.0378,12700.0
2014-07-21 15:25:00,51.87,51.91,51.87,51.91,17400.0,43.0378,43.071,43.0378,43.071,17400.0
2014-07-21 15:30:00,51.91,51.91,51.88,51.9,21200.0,43.071,43.071,43.0461,43.0627,21200.0
2014-07-21 15:35:00,51.9,51.92,51.89,51.92,19700.0,43.0627,43.0793,43.0544,43.0793,19700.0
2014-07-21 15:40:00,51.92,51.93,51.91,51.93,21800.0,43.0793,43.0876,43.071,43.0876,21800.0
2014-07-21 15:45:00,51.93,51.93,51.89,51.9,31200.0,43.0876,43.0876,43.0544,43.0627,31200.0
2014-07-21 15:50:00,51.9,51.9,51.86,51.87,95800.0,43.0627,43.0627,43.0295,43.0378,95800.0
2014-07-21 15:55:00,51.87,51.87,51.8,51.81,105300.0,43.0378,43.0378,42.9797,42.988,105300.0
2014-07-22 09:30:00,52.08,52.14,51.95,51.97,24700.0,43.212,43.2618,43.1042,43.1208,24700.0
2014-07-22 09:35:00,52.0,52.13,51.98,52.1,16400.0,43.1457,43.2535,43.1291,43.2286,16400.0
2014-07-22 09:40:00,52.11,52.16,52.09,52.09,16900.0,43.2369,43.2784,43.2203,43.2203,16900.0
2014-07-22 09:45:00,52.09,52.09,51.98,52.02,23900.0,43.2203,43.2203,43.1291,43.1622,23900.0
2014-07-22 09:50:00,52.03,52.07,51.91,51.91,32500.0,43.1705,43.2037,43.071,43.071,32500.0
2014-07-22 09:55:00,51.91,51.94,51.86,51.87,34600.0,43.071,43.0959,43.0295,43.0378,34600.0
2014-07-22 10:00:00,51.88,51.97,51.88,51.95,15200.0,43.0461,43.1208,43.0461,43.1042,15200.0
2014-07-22 10:05:00,51.96,52.06,51.96,52.03,8600.0,43.1125,43.1954,43.1125,43.1705,8600.0
2014-07-22 10:10:00,52.04,52.11,52.04,52.05,10400.0,43.1788,43.2369,43.1788,43.1871,10400.0
2014-07-22 10:15:00,52.05,52.08,52.0,52.02,23200.0,43.1871,43.212,43.1457,43.1622,23200.0
2014-07-22 10:20:00,52.02,52.05,52.01,52.04,6900.0,43.1622,43.1871,43.154,43.1788,6900.0
2014-07-22 10:25:00,52.05,52.08,52.03,52.05,4800.0,43.1871,43.212,43.1705,43.1871,4800.0
2014-07-22 10:30:00,52.05,52.1,52.03,52.03,8600.0,43.1871,43.2286,43.1705,43.1705,8600.0
2014-07-22 10:35:00,52.02,52.03,52.01,52.01,15000.0,43.1622,43.1705,43.154,43.154,15000.0
2014-07-22 10:40:00,52.01,52.08,52.0,52.07,15400.0,43.154,43.212,43.1457,43.2037,15400.0
2014-07-22 10:45:00,52.07,52.11,52.05,52.09,9700.0,43.2037,43.2369,43.1871,43.2203,9700.0
2014-07-22 10:50:00,52.08,52.1,52.07,52.09,6600.0,43.212,43.2286,43.2037,43.2203,6600.0
2014-07-22 10:55:00,52.09,52.1,52.07,52.1,8300.0,43.2203,43.2286,43.2037,43.2286,8300.0
2014-07-22 11:00:00,52.1,52.13,52.09,52.13,14100.0,43.2286,43.2535,43.2203,43.2535,14100.0
2014-07-22 11:05:00,52.13,52.16,52.13,52.14,8000.0,43.2535,43.2784,43.2535,43.2618,8000.0
2014-07-22 11:10:00,52.14,52.14,52.12,52.13,8300.0,43.2618,43.2618,43.2452,43.2535,8300.0
2014-07-22 11:15:00,52.13,52.16,52.13,52.14,5700.0,43.2535,43.2784,43.2535,43.2618,5700.0
2014-07-22 11:20:00,52.15,52.16,52.14,52.14,3400.0,43.2701,43.2784,43.2618,43.2618,3400.0
2014-07-22 11:25:00,52.15,52.16,52.13,52.13,7200.0,43.2701,43.2784,43.2535,43.2535,7200.0
2014-07-22 11:30:00,52.13,52.16,52.13,52.15,9300.0,43.2535,43.2784,43.2535,43.2701,9300.0
2014-07-22 11:35:00,52.14,52.16,52.14,52.16,9900.0,43.2618,43.2784,43.2618,43.2784,9900.0
2014-07-22 11:40:00,52.15,52.18,52.15,52.15,8900.0,43.2701,43.295,43.2701,43.2701,8900.0
2014-07-22 11:45:00,52.15,52.19,52.15,52.16,5800.0,43.2701,43.3033,43.2701,43.2784,5800.0
2014-07-22 11:50:00,52.15,52.17,52.15,52.15,4500.0,43.2701,43.2867,43.2701,43.2701,4500.0
2014-07-22 11:55:00,52.16,52.17,52.16,52.16,9100.0,43.2784,43.2867,43.2784,43.2784,9100.0
2014-07-22 12:00:00,52.16,52.18,52.16,52.17,3300.0,43.2784,43.295,43.2784,43.2867,3300.0
2014-07-22 12:05:00,52.18,52.2,52.18,52.18,4100.0,43.295,43.3116,43.295,43.295,4100.0
2014-07-22 12:10:00,52.19,52.2,52.19,52.2,5700.0,43.3033,43.3116,43.3033,43.3116,5700.0
2014-07-22 12:15:00,52.19,52.19,52.19,52.19,1800.0,43.3033,43.3033,43.3033,43.3033,1800.0
2014-07-22 12:20:00,52.19,52.19,52.16,52.16,4400.0,43.3033,43.3033,43.2784,43.2784,4400.0
2014-07-22 12:25:00,52.16,52.17,52.16,52.17,12000.0,43.2784,43.2867,43.2784,43.2867,12000.0
2014-07-22 12:30:00,52.17,52.18,52.16,52.17,5400.0,43.2867,43.295,43.2784,43.2867,5400.0
2014-07-22 12:35:00,52.17,52.18,52.15,52.16,6800.0,43.2867,43.295,43.2701,43.2784,6800.0
2014-07-22 12:40:00,52.15,52.15,52.11,52.11,12200.0,43.2701,43.2701,43.2369,43.2369,12200.0
2014-07-22 12:45:00,52.11,52.11,52.1,52.11,4000.0,43.2369,43.2369,43.2286,43.2369,4000.0
2014-07-22 12:50:00,52.11,52.12,52.09,52.1,11400.0,43.2369,43.2452,43.2203,43.2286,11400.0
2014-07-22 12:55:00,52.1,52.1,52.1,52.1,5200.0,43.2286,43.2286,43.2286,43.2286,5200.0
2014-07-22 13:00:00,52.11,52.11,52.1,52.1,7800.0,43.2369,43.2369,43.2286,43.2286,7800.0
2014-07-22 13:05:00,52.1,52.12,52.1,52.12,3000.0,43.2286,43.2452,43.2286,43.2452,3000.0
2014-07-22 13:10:00,52.12,52.13,52.1,52.1,6800.0,43.2452,43.2535,43.2286,43.2286,6800.0
2014-07-22 13:15:00,52.11,52.13,52.11,52.11,10000.0,43.2369,43.2535,43.2369,43.2369,10000.0
2014-07-22 13:20:00,52.12,52.14,52.12,52.14,7300.0,43.2452,43.2618,43.2452,43.2618,7300.0
2014-07-22 13:25:00,52.13,52.15,52.12,52.13,9600.0,43.2535,43.2701,43.2452,43.2535,9600.0
2014-07-22 13:30:00,52.12,52.13,52.11,52.11,2700.0,43.2452,43.2535,43.2369,43.2369,2700.0
2014-07-22 13:35:00,52.11,52.12,52.11,52.11,2300.0,43.2369,43.2452,43.2369,43.2369,2300.0
2014-07-22 13:40:00,52.11,52.12,52.09,52.11,11900.0,43.2369,43.2452,43.2203,43.2369,11900.0
2014-07-22 13:45:00,52.11,52.14,52.11,52.14,12000.0,43.2369,43.2618,43.2369,43.2618,12000.0
2014-07-22 13:50:00,52.14,52.14,52.12,52.13,7000.0,43.2618,43.2618,43.2452,43.2535,7000.0
2014-07-22 13:55:00,52.13,52.14,52.12,52.14,3600.0,43.2535,43.2618,43.2452,43.2618,3600.0
2014-07-22 14:00:00,52.15,52.15,52.14,52.15,700.0,43.2701,43.2701,43.2618,43.2701,700.0
2014-07-22 14:05:00,52.14,52.17,52.14,52.17,8200.0,43.2618,43.2867,43.2618,43.2867,8200.0
2014-07-22 14:10:00,52.17,52.18,52.16,52.17,11300.0,43.2867,43.295,43.2784,43.2867,11300.0
2014-07-22 14:15:00,52.16,52.17,52.16,52.16,4400.0,43.2784,43.2867,43.2784,43.2784,4400.0
2014-07-22 14:20:00,52.16,52.17,52.15,52.15,6700.0,43.2784,43.2867,43.2701,43.2701,6700.0
2014-07-22 14:25:00,52.15,52.16,52.14,52.14,8400.0,43.2701,43.2784,43.2618,43.2618,8400.0
2014-07-22 14:30:00,52.14,52.14,52.11,52.11,17200.0,43.2618,43.2618,43.2369,43.2369,17200.0
2014-07-22 14:35:00,52.11,52.12,52.1,52.1,9500.0,43.2369,43.2452,43.2286,43.2286,9500.0
2014-07-22 14:40:00,52.11,52.11,52.05,52.05,12800.0,43.2369,43.2369,43.1871,43.1871,12800.0
2014-07-22 14:45:00,52.05,52.05,52.01,52.02,11400.0,43.1871,43.1871,43.154,43.1622,11400.0
2014-07-22 14:50:00,52.02,52.02,52.0,52.0,14100.0,43.1622,43.1622,43.1457,43.1457,14100.0
2014-07-22 14:55:00,52.01,52.05,52.01,52.05,7000.0,43.154,43.1871,43.154,43.1871,7000.0
2014-07-22 15:00:00,52.05,52.08,52.04,52.08,11300.0,43.1871,43.212,43.1788,43.212,11300.0
2014-07-22 15:05:00,52.08,52.09,52.07,52.08,10200.0,43.212,43.2203,43.2037,43.212,10200.0
2014-07-22 15:10:00,52.08,52.09,52.07,52.07,11300.0,43.212,43.2203,43.2037,43.2037,11300.0
2014-07-22 15:15:00,52.07,52.09,52.06,52.07,17800.0,43.2037,43.2203,43.1954,43.2037,17800.0
2014-07-22 15:20:00,52.07,52.08,52.06,52.06,12600.0,43.2037,43.212,43.1954,43.1954,12600.0
2014-07-22 15:25:00,52.06,52.08,52.04,52.08,21800.0,43.1954,43.212,43.1788,43.212,21800.0
2014-07-22 15:30:00,52.08,52.1,52.08,52.09,15800.0,43.212,43.2286,43.212,43.2203,15800.0
2014-07-22 15:35:00,52.09,52.11,52.08,52.08,23400.0,43.2203,43.2369,43.212,43.212,23400.0
2014-07-22 15:40:00,52.08,52.09,52.06,52.06,20900.0,43.212,43.2203,43.1954,43.1954,20900.0
2014-07-22 15:45:00,52.06,52.06,52.05,52.05,29000.0,43.1954,43.1954,43.1871,43.1871,29000.0
2014-07-22 15:50:00,52.05,52.08,52.05,52.06,39200.0,43.1871,43.212,43.1871,43.1954,39200.0
2014-07-22 15:55:00,52.06,52.06,52.01,52.03,234700.0,43.1954,43.1954,43.154,43.1705,234700.0
2014-07-23 09:30:00,52.13,52.13,52.0,52.02,25100.0,43.2535,43.2535,43.1457,43.1622,25100.0
2014-07-23 09:35:00,52.02,52.1,52.02,52.09,21900.0,43.1622,43.2286,43.1622,43.2203,21900.0
2014-07-23 09:40:00,52.09,52.11,52.03,52.03,11700.0,43.2203,43.2369,43.1705,43.1705,11700.0
2014-07-23 09:45:00,52.03,52.07,52.03,52.04,22000.0,43.1705,43.2037,43.1705,43.1788,22000.0
2014-07-23 09:50:00,52.04,52.06,52.03,52.05,15400.0,43.1788,43.1954,43.1705,43.1871,15400.0
2014-07-23 09:55:00,52.05,52.05,52.02,52.03,57800.0,43.1871,43.1871,43.1622,43.1705,57800.0
2014-07-23 10:00:00,52.04,52.07,52.03,52.05,16200.0,43.1788,43.2037,43.1705,43.1871,16200.0
2014-07-23 10:05:00,52.05,52.08,52.05,52.05,44500.0,43.1871,43.212,43.1871,43.1871,44500.0
2014-07-23 10:10:00,52.04,52.08,52.04,52.08,11000.0,43.1788,43.212,43.1788,43.212,11000.0
2014-07-23 10:15:00,52.07,52.1,52.06,52.1,20900.0,43.2037,43.2286,43.1954,43.2286,20900.0
2014-07-23 10:20:00,52.1,52.13,52.1,52.12,15900.0,43.2286,43.2535,43.2286,43.2452,15900.0
2014-07-23 10:25:00,52.11,52.19,52.11,52.19,7800.0,43.2369,43.3033,43.2369,43.3033,7800.0
2014-07-23 10:30:00,52.19,52.26,52.19,52.21,16700.0,43.3033,43.3614,43.3033,43.3199,16700.0
2014-07-23 10:35:00,52.22,52.25,52.22,52.24,8700.0,43.3282,43.3531,43.3282,43.3448,8700.0
2014-07-23 10:40:00,52.23,52.26,52.23,52.26,14700.0,43.3365,43.3614,43.3365,43.3614,14700.0
2014-07-23 10:45:00,52.26,52.28,52.26,52.28,17100.0,43.3614,43.378,43.3614,43.378,17100.0
2014-07-23 10:50:00,52.29,52.29,52.28,52.29,13100.0,43.3863,43.3863,43.378,43.3863,13100.0
2014-07-23 10:55:00,52.28,52.3,52.27,52.27,21200.0,43.378,43.3946,43.3697,43.3697,21200.0
2014-07-23 11:00:00,52.28,52.28,52.25,52.26,16300.0,43.378,43.378,43.3531,43.3614,16300.0
2014-07-23 11:05:00,52.26,52.3,52.26,52.28,15800.0,43.3614,43.3946,43.3614,43.378,15800.0
2014-07-23 11:10:00,52.29,52.3,52.28,52.29,18100.0,43.3863,43.3946,43.378,43.3863,18100.0
2014-07-23 11:15:00,52.3,52.3,52.29,52.3,9900.0,43.3946,43.3946,43.3863,43.3946,9900.0
2014-07-23 11:20:00,52.3,52.34,52.3,52.33,16800.0,43.3946,43.4278,43.3946,43.4195,16800.0
2014-07-23 11:25:00,52.32,52.36,52.3,52.35,34000.0,43.4112,43.4444,43.3946,43.4361,34000.0
2014-07-23 11:30:00,52.34,52.37,52.34,52.36,11600.0,43.4278,43.4527,43.4278,43.4444,11600.0
2014-07-23 11:35:00,52.36,52.36,52.34,52.36,5200.0,43.4444,43.4444,43.4278,43.4444,5200.0
2014-07-23 11:40:00,52.37,52.37,52.34,52.36,11600.0,43.4527,43.4527,43.4278,43.4444,11600.0
2014-07-23 11:45:00,52.35,52.36,52.35,52.35,7400.0,43.4361,43.4444,43.4361,43.4361,7400.0
2014-07-23 11:50:00,52.36,52.37,52.35,52.37,3300.0,43.4444,43.4527,43.4361,43.4527,3300.0
2014-07-23 11:55:00,52.37,52.38,52.36,52.37,5300.0,43.4527,43.4609,43.4444,43.4527,5300.0
2014-07-23 12:00:00,52.37,52.38,52.35,52.35,4200.0,43.4527,43.4609,43.4361,43.4361,4200.0
2014-07-23 12:05:00,52.36,52.36,52.34,52.36,10600.0,43.4444,43.4444,43.4278,43.4444,10600.0
2014-07-23 12:10:00,52.35,52.35,52.35,52.35,200.0,43.4361,43.4361,43.4361,43.4361,200.0
2014-07-23 12:15:00,52.35,52.36,52.34,52.35,20400.0,43.4361,43.4444,43.4278,43.4361,20400.0
2014-07-23 12:20:00,52.34,52.36,52.34,52.35,4600.0,43.4278,43.4444,43.4278,43.4361,4600.0
2014-07-23 12:25:00,52.35,52.35,52.34,52.34,12000.0,43.4361,43.4361,43.4278,43.4278,12000.0
2014-07-23 12:30:00,52.34,52.35,52.33,52.34,11800.0,43.4278,43.4361,43.4195,43.4278,11800.0
2014-07-23 12:35:00,52.34,52.35,52.31,52.33,38900.0,43.4278,43.4361,43.4029,43.4195,38900.0
2014-07-23 12:40:00,52.33,52.35,52.32,52.35,6600.0,43.4195,43.4361,43.4112,43.4361,6600.0
2014-07-23 12:45:00,52.34,52.35,52.33,52.33,3500.0,43.4278,43.4361,43.4195,43.4195,3500.0
2014-07-23 12:50:00,52.32,52.34,52.32,52.34,16600.0,43.4112,43.4278,43.4112,43.4278,16600.0
2014-07-23 12:55:00,52.34,52.36,52.34,52.35,5700.0,43.4278,43.4444,43.4278,43.4361,5700.0
2014-07-23 13:00:00,52.35,52.37,52.35,52.37,5500.0,43.4361,43.4527,43.4361,43.4527,5500.0
2014-07-23 13:05:00,52.38,52.38,52.36,52.36,3300.0,43.4609,43.4609,43.4444,43.4444,3300.0
2014-07-23 13:10:00,52.35,52.36,52.34,52.35,12300.0,43.4361,43.4444,43.4278,43.4361,12300.0
2014-07-23 13:15:00,52.35,52.37,52.35,52.36,4000.0,43.4361,43.4527,43.4361,43.4444,4000.0
2014-07-23 13:20:00,52.37,52.38,52.36,52.37,5700.0,43.4527,43.4609,43.4444,43.4527,5700.0
2014-07-23 13:25:00,52.38,52.38,52.35,52.35,5900.0,43.4609,43.4609,43.4361,43.4361,5900.0
2014-07-23 13:30:00,52.35,52.38,52.35,52.38,2000.0,43.4361,43.4609,43.4361,43.4609,2000.0
2014-07-23 13:35:00,52.38,52.38,52.36,52.36,4900.0,43.4609,43.4609,43.4444,43.4444,4900.0
2014-07-23 13:40:00,52.37,52.4,52.36,52.39,10900.0,43.4527,43.4775,43.4444,43.4692,10900.0
2014-07-23 13:45:00,52.39,52.43,52.39,52.39,8600.0,43.4692,43.5024,43.4692,43.4692,8600.0
2014-07-23 13:50:00,52.39,52.4,52.39,52.4,1700.0,43.4692,43.4775,43.4692,43.4775,1700.0
2014-07-23 13:55:00,52.39,52.39,52.38,52.38,2600.0,43.4692,43.4692,43.4609,43.4609,2600.0
2014-07-23 14:00:00,52.38,52.39,52.37,52.37,2700.0,43.4609,43.4692,43.4527,43.4527,2700.0
2014-07-23 14:05:00,52.37,52.38,52.36,52.36,2800.0,43.4527,43.4609,43.4444,43.4444,2800.0
2014-07-23 14:10:00,52.36,52.38,52.36,52.37,5700.0,43.4444,43.4609,43.4444,43.4527,5700.0
2014-07-23 14:15:00,52.37,52.37,52.36,52.36,500.0,43.4527,43.4527,43.4444,43.4444,500.0
2014-07-23 14:20:00,52.37,52.38,52.36,52.36,8000.0,43.4527,43.4609,43.4444,43.4444,8000.0
2014-07-23 14:25:00,52.36,52.38,52.35,52.36,6200.0,43.4444,43.4609,43.4361,43.4444,6200.0
2014-07-23 14:30:00,52.36,52.36,52.35,52.36,1400.0,43.4444,43.4444,43.4361,43.4444,1400.0
2014-07-23 14:35:00,52.36,52.37,52.35,52.37,7200.0,43.4444,43.4527,43.4361,43.4527,7200.0
2014-07-23 14:40:00,52.36,52.37,52.35,52.36,8300.0,43.4444,43.4527,43.4361,43.4444,8300.0
2014-07-23 14:45:00,52.36,52.37,52.35,52.36,10500.0,43.4444,43.4527,43.4361,43.4444,10500.0
2014-07-23 14:50:00,52.36,52.36,52.35,52.36,18000.0,43.4444,43.4444,43.4361,43.4444,18000.0
2014-07-23 14:55:00,52.36,52.4,52.35,52.4,18600.0,43.4444,43.4775,43.4361,43.4775,18600.0
2014-07-23 15:00:00,52.4,52.42,52.39,52.42,14700.0,43.4775,43.4941,43.4692,43.4941,14700.0
2014-07-23 15:05:00,52.41,52.42,52.4,52.41,6900.0,43.4858,43.4941,43.4775,43.4858,6900.0
2014-07-23 15:10:00,52.41,52.42,52.41,52.41,8400.0,43.4858,43.4941,43.4858,43.4858,8400.0
2014-07-23 15:15:00,52.41,52.42,52.41,52.41,16900.0,43.4858,43.4941,43.4858,43.4858,16900.0
2014-07-23 15:20:00,52.41,52.44,52.41,52.44,20800.0,43.4858,43.5107,43.4858,43.5107,20800.0
2014-07-23 15:25:00,52.44,52.46,52.43,52.45,15400.0,43.5107,43.5273,43.5024,43.519,15400.0
2014-07-23 15:30:00,52.46,52.46,52.45,52.46,18200.0,43.5273,43.5273,43.519,43.5273,18200.0
2014-07-23 15:35:00,52.46,52.46,52.4,52.41,60900.0,43.5273,43.5273,43.4775,43.4858,60900.0
2014-07-23 15:40:00,52.41,52.43,52.41,52.43,13700.0,43.4858,43.5024,43.4858,43.5024,13700.0
2014-07-23 15:45:00,52.43,52.46,52.41,52.45,66500.0,43.5024,43.5273,43.4858,43.519,66500.0
2014-07-23 15:50:00,52.45,52.46,52.44,52.45,40600.0,43.519,43.5273,43.5107,43.519,40600.0
2014-07-23 15:55:00,52.45,52.46,52.43,52.43,129500.0,43.519,43.5273,43.5024,43.5024,129500.0
2014-07-24 09:30:00,52.5,52.56,52.37,52.56,25800.0,43.5605,43.6103,43.4527,43.6103,25800.0
2014-07-24 09:35:00,52.55,52.62,52.55,52.58,26600.0,43.602,43.6601,43.602,43.6269,26600.0
2014-07-24 09:40:00,52.59,52.66,52.59,52.63,17600.0,43.6352,43.6933,43.6352,43.6684,17600.0
2014-07-24 09:45:00,52.63,52.67,52.63,52.66,7800.0,43.6684,43.7016,43.6684,43.6933,7800.0
2014-07-24 09:50:00,52.67,52.68,52.58,52.63,31700.0,43.7016,43.7099,43.6269,43.6684,31700.0
2014-07-24 09:55:00,52.61,52.65,52.6,52.63,32900.0,43.6518,43.685,43.6435,43.6684,32900.0
2014-07-24 10:00:00,52.63,52.64,52.57,52.63,41800.0,43.6684,43.6767,43.6186,43.6684,41800.0
2014-07-24 10:05:00,52.62,52.7,52.61,52.7,12400.0,43.6601,43.7265,43.6518,43.7265,12400.0
2014-07-24 10:10:00,52.71,52.71,52.65,52.67,7100.0,43.7348,43.7348,43.685,43.7016,7100.0
2014-07-24 10:15:00,52.67,52.67,52.63,52.67,24300.0,43.7016,43.7016,43.6684,43.7016,24300.0
2014-07-24 10:20:00,52.68,52.68,52.63,52.64,24500.0,43.7099,43.7099,43.6684,43.6767,24500.0
2014-07-24 10:25:00,52.64,52.71,52.64,52.68,40500.0,43.6767,43.7348,43.6767,43.7099,40500.0
2014-07-24 10:30:00,52.67,52.69,52.64,52.65,16000.0,43.7016,43.7182,43.6767,43.685,16000.0
2014-07-24 10:35:00,52.66,52.71,52.66,52.69,51100.0,43.6933,43.7348,43.6933,43.7182,51100.0
2014-07-24 10:40:00,52.69,52.7,52.67,52.69,12500.0,43.7182,43.7265,43.7016,43.7182,12500.0
2014-07-24 10:45:00,52.7,52.7,52.67,52.68,12000.0,43.7265,43.7265,43.7016,43.7099,12000.0
2014-07-24 10:50:00,52.67,52.7,52.66,52.69,26200.0,43.7016,43.7265,43.6933,43.7182,26200.0
2014-07-24 10:55:00,52.69,52.69,52.68,52.69,14500.0,43.7182,43.7182,43.7099,43.7182,14500.0
2014-07-24 11:00:00,52.69,52.7,52.68,52.7,6900.0,43.7182,43.7265,43.7099,43.7265,6900.0
2014-07-24 11:05:00,52.69,52.7,52.69,52.7,2800.0,43.7182,43.7265,43.7182,43.7265,2800.0
2014-07-24 11:10:00,52.69,52.7,52.67,52.69,20500.0,43.7182,43.7265,43.7016,43.7182,20500.0
2014-07-24 11:15:00,52.69,52.7,52.68,52.68,3700.0,43.7182,43.7265,43.7099,43.7099,3700.0
2014-07-24 11:20:00,52.69,52.7,52.69,52.7,9500.0,43.7182,43.7265,43.7182,43.7265,9500.0
2014-07-24 11:25:00,52.69,52.7,52.68,52.69,5100.0,43.7182,43.7265,43.7099,43.7182,5100.0
2014-07-24 11:30:00,52.68,52.69,52.68,52.69,7900.0,43.7099,43.7182,43.7099,43.7182,7900.0
2014-07-24 11:35:00,52.68,52.7,52.66,52.67,19900.0,43.7099,43.7265,43.6933,43.7016,19900.0
2014-07-24 11:40:00,52.68,52.72,52.68,52.7,34400.0,43.7099,43.7431,43.7099,43.7265,34400.0
2014-07-24 11:45:00,52.71,52.71,52.69,52.69,3300.0,43.7348,43.7348,43.7182,43.7182,3300.0
2014-07-24 11:50:00,52.69,52.7,52.68,52.68,12200.0,43.7182,43.7265,43.7099,43.7099,12200.0
2014-07-24 11:55:00,52.69,52.7,52.67,52.67,9300.0,43.7182,43.7265,43.7016,43.7016,9300.0
2014-07-24 12:00:00,52.68,52.71,52.68,52.7,11200.0,43.7099,43.7348,43.7099,43.7265,11200.0
2014-07-24 12:05:00,52.7,52.7,52.69,52.7,2400.0,43.7265,43.7265,43.7182,43.7265,2400.0
2014-07-24 12:10:00,52.69,52.7,52.68,52.68,13500.0,43.7182,43.7265,43.7099,43.7099,13500.0
2014-07-24 12:15:00,52.68,52.7,52.68,52.69,2200.0,43.7099,43.7265,43.7099,43.7182,2200.0
2014-07-24 12:20:00,52.7,52.71,52.69,52.69,5100.0,43.7265,43.7348,43.7182,43.7182,5100.0
2014-07-24 12:25:00,52.7,52.7,52.69,52.69,2900.0,43.7265,43.7265,43.7182,43.7182,2900.0
2014-07-24 12:30:00,52.69,52.7,52.69,52.7,4100.0,43.7182,43.7265,43.7182,43.7265,4100.0
2014-07-24 12:35:00,52.69,52.7,52.69,52.69,1800.0,43.7182,43.7265,43.7182,43.7182,1800.0
2014-07-24 12:40:00,52.7,52.7,52.69,52.7,4100.0,43.7265,43.7265,43.7182,43.7265,4100.0
2014-07-24 12:45:00,52.7,52.7,52.69,52.69,4000.0,43.7265,43.7265,43.7182,43.7182,4000.0
2014-07-24 12:50:00,52.7,52.71,52.69,52.71,18400.0,43.7265,43.7348,43.7182,43.7348,18400.0
2014-07-24 12:55:00,52.71,52.71,52.7,52.71,2500.0,43.7348,43.7348,43.7265,43.7348,2500.0
2014-07-24 13:00:00,52.71,52.71,52.69,52.7,8800.0,43.7348,43.7348,43.7182,43.7265,8800.0
2014-07-24 13:05:00,52.69,52.7,52.68,52.7,29500.0,43.7182,43.7265,43.7099,43.7265,29500.0
2014-07-24 13:10:00,52.69,52.72,52.69,52.72,26000.0,43.7182,43.7431,43.7182,43.7431,26000.0
2014-07-24 13:15:00,52.72,52.72,52.7,52.7,7300.0,43.7431,43.7431,43.7265,43.7265,7300.0
2014-07-24 13:20:00,52.71,52.75,52.71,52.73,9200.0,43.7348,43.7679,43.7348,43.7514,9200.0
2014-07-24 13:25:00,52.73,52.75,52.73,52.75,8500.0,43.7514,43.7679,43.7514,43.7679,8500.0
2014-07-24 13:30:00,52.75,52.76,52.72,52.72,8800.0,43.7679,43.7762,43.7431,43.7431,8800.0
2014-07-24 13:35:00,52.73,52.75,52.73,52.73,6200.0,43.7514,43.7679,43.7514,43.7514,6200.0
2014-07-24 13:40:00,52.73,52.74,52.71,52.71,6900.0,43.7514,43.7596,43.7348,43.7348,6900.0
2014-07-24 13:45:00,52.71,52.71,52.69,52.69,3100.0,43.7348,43.7348,43.7182,43.7182,3100.0
2014-07-24 13:50:00,52.69,52.72,52.69,52.69,11200.0,43.7182,43.7431,43.7182,43.7182,11200.0
2014-07-24 13:55:00,52.7,52.73,52.69,52.72,6900.0,43.7265,43.7514,43.7182,43.7431,6900.0
2014-07-24 14:00:00,52.71,52.71,52.69,52.69,5600.0,43.7348,43.7348,43.7182,43.7182,5600.0
2014-07-24 14:05:00,52.7,52.7,52.69,52.69,10800.0,43.7265,43.7265,43.7182,43.7182,10800.0
2014-07-24 14:10:00,52.7,52.72,52.7,52.71,12600.0,43.7265,43.7431,43.7265,43.7348,12600.0
2014-07-24 14:15:00,52.72,52.72,52.7,52.7,4700.0,43.7431,43.7431,43.7265,43.7265,4700.0
2014-07-24 14:20:00,52.7,52.71,52.69,52.69,4600.0,43.7265,43.7348,43.7182,43.7182,4600.0
2014-07-24 14:25:00,52.69,52.72,52.69,52.7,11500.0,43.7182,43.7431,43.7182,43.7265,11500.0
2014-07-24 14:30:00,52.7,52.7,52.68,52.69,18500.0,43.7265,43.7265,43.7099,43.7182,18500.0
2014-07-24 14:35:00,52.68,52.68,52.64,52.64,8700.0,43.7099,43.7099,43.6767,43.6767,8700.0
2014-07-24 14:40:00,52.64,52.69,52.64,52.69,16500.0,43.6767,43.7182,43.6767,43.7182,16500.0
2014-07-24 14:45:00,52.69,52.7,52.68,52.7,11400.0,43.7182,43.7265,43.7099,43.7265,11400.0
2014-07-24 14:50:00,52.69,52.7,52.67,52.7,21300.0,43.7182,43.7265,43.7016,43.7265,21300.0
2014-07-24 14:55:00,52.7,52.71,52.65,52.65,14400.0,43.7265,43.7348,43.685,43.685,14400.0
2014-07-24 15:00:00,52.65,52.71,52.64,52.69,49000.0,43.685,43.7348,43.6767,43.7182,49000.0
2014-07-24 15:05:00,52.7,52.7,52.65,52.7,35400.0,43.7265,43.7265,43.685,43.7265,35400.0
2014-07-24 15:10:00,52.7,52.72,52.69,52.72,10800.0,43.7265,43.7431,43.7182,43.7431,10800.0
2014-07-24 15:15:00,52.72,52.72,52.71,52.71,5400.0,43.7431,43.7431,43.7348,43.7348,5400.0
2014-07-24 15:20:00,52.71,52.71,52.69,52.69,12300.0,43.7348,43.7348,43.7182,43.7182,12300.0
2014-07-24 15:25:00,52.7,52.72,52.68,52.69,20400.0,43.7265,43.7431,43.7099,43.7182,20400.0
2014-07-24 15:30:00,52.68,52.73,52.68,52.73,18400.0,43.7099,43.7514,43.7099,43.7514,18400.0
2014-07-24 15:35:00,52.73,52.74,52.7,52.74,24500.0,43.7514,43.7596,43.7265,43.7596,24500.0
2014-07-24 15:40:00,52.74,52.75,52.73,52.75,20400.0,43.7596,43.7679,43.7514,43.7679,20400.0
2014-07-24 15:45:00,52.75,52.75,52.74,52.74,14600.0,43.7679,43.7679,43.7596,43.7596,14600.0
2014-07-24 15:50:00,52.74,52.75,52.73,52.73,72100.0,43.7596,43.7679,43.7514,43.7514,72100.0
2014-07-24 15:55:00,52.73,52.74,52.72,52.73,128100.0,43.7514,43.7596,43.7431,43.7514,128100.0
2014-07-25 09:30:00,52.28,52.36,51.65,51.91,242400.0,43.378,43.4444,42.8553,43.071,242400.0
2014-07-25 09:35:00,51.92,52.0,51.91,51.91,32900.0,43.0793,43.1457,43.071,43.071,32900.0
2014-07-25 09:40:00,51.92,52.05,51.9,52.04,59700.0,43.0793,43.1871,43.0627,43.1788,59700.0
2014-07-25 09:45:00,52.04,52.06,52.0,52.01,42400.0,43.1788,43.1954,43.1457,43.154,42400.0
2014-07-25 09:50:00,52.02,52.1,52.01,52.08,33800.0,43.1622,43.2286,43.154,43.212,33800.0
2014-07-25 09:55:00,52.07,52.07,51.99,52.01,33500.0,43.2037,43.2037,43.1374,43.154,33500.0
2014-07-25 10:00:00,52.02,52.04,51.99,52.03,29800.0,43.1622,43.1788,43.1374,43.1705,29800.0
2014-07-25 10:05:00,52.03,52.03,51.95,51.97,116300.0,43.1705,43.1705,43.1042,43.1208,116300.0
2014-07-25 10:10:00,51.97,51.98,51.91,51.93,68200.0,43.1208,43.1291,43.071,43.0876,68200.0
2014-07-25 10:15:00,51.93,51.94,51.89,51.94,47000.0,43.0876,43.0959,43.0544,43.0959,47000.0
2014-07-25 10:20:00,51.94,51.99,51.94,51.97,31600.0,43.0959,43.1374,43.0959,43.1208,31600.0
2014-07-25 10:25:00,51.97,51.97,51.87,51.87,26300.0,43.1208,43.1208,43.0378,43.0378,26300.0
2014-07-25 10:30:00,51.87,51.88,51.75,51.81,71600.0,43.0378,43.0461,42.9382,42.988,71600.0
2014-07-25 10:35:00,51.81,51.83,51.77,51.8,39000.0,42.988,43.0046,42.9548,42.9797,39000.0
2014-07-25 10:40:00,51.81,51.82,51.76,51.78,44700.0,42.988,42.9963,42.9465,42.9631,44700.0
2014-07-25 10:45:00,51.77,51.78,51.75,51.75,33300.0,42.9548,42.9631,42.9382,42.9382,33300.0
2014-07-25 10:50:00,51.75,51.77,51.7,51.7,35700.0,42.9382,42.9548,42.8967,42.8967,35700.0
2014-07-25 10:55:00,51.7,51.71,51.63,51.66,30600.0,42.8967,42.905,42.8387,42.8635,30600.0
2014-07-25 11:00:00,51.66,51.66,51.59,51.64,32000.0,42.8635,42.8635,42.8055,42.847,32000.0
2014-07-25 11:05:00,51.64,51.66,51.61,51.64,24400.0,42.847,42.8635,42.8221,42.847,24400.0
2014-07-25 11:10:00,51.63,51.64,51.59,51.61,39700.0,42.8387,42.847,42.8055,42.8221,39700.0
2014-07-25 11:15:00,51.6,51.61,51.55,51.58,29400.0,42.8138,42.8221,42.7723,42.7972,29400.0
2014-07-25 11:20:00,51.58,51.59,51.53,51.55,37100.0,42.7972,42.8055,42.7557,42.7723,37100.0
2014-07-25 11:25:00,51.55,51.55,51.52,51.53,93200.0,42.7723,42.7723,42.7474,42.7557,93200.0
2014-07-25 11:30:00,51.53,51.57,51.53,51.55,42500.0,42.7557,42.7889,42.7557,42.7723,42500.0
2014-07-25 11:35:00,51.55,51.56,51.53,51.55,18100.0,42.7723,42.7806,42.7557,42.7723,18100.0
2014-07-25 11:40:00,51.55,51.57,51.54,51.55,26800.0,42.7723,42.7889,42.764,42.7723,26800.0
2014-07-25 11:45:00,51.55,51.57,51.54,51.55,33900.0,42.7723,42.7889,42.764,42.7723,33900.0
2014-07-25 11:50:00,51.55,51.56,51.53,51.56,21900.0,42.7723,42.7806,42.7557,42.7806,21900.0
2014-07-25 11:55:00,51.55,51.55,51.49,51.5,15000.0,42.7723,42.7723,42.7225,42.7308,15000.0
2014-07-25 12:00:00,51.51,51.53,51.5,51.53,9600.0,42.7391,42.7557,42.7308,42.7557,9600.0
2014-07-25 12:05:00,51.53,51.59,51.52,51.59,31000.0,42.7557,42.8055,42.7474,42.8055,31000.0
2014-07-25 12:10:00,51.58,51.59,51.54,51.56,18500.0,42.7972,42.8055,42.764,42.7806,18500.0
2014-07-25 12:15:00,51.55,51.6,51.55,51.58,13600.0,42.7723,42.8138,42.7723,42.7972,13600.0
2014-07-25 12:20:00,51.58,51.58,51.57,51.57,2300.0,42.7972,42.7972,42.7889,42.7889,2300.0
2014-07-25 12:25:00,51.57,51.58,51.55,51.57,12000.0,42.7889,42.7972,42.7723,42.7889,12000.0
2014-07-25 12:30:00,51.56,51.59,51.55,51.55,20100.0,42.7806,42.8055,42.7723,42.7723,20100.0
2014-07-25 12:35:00,51.55,51.59,51.55,51.58,9400.0,42.7723,42.8055,42.7723,42.7972,9400.0
2014-07-25 12:40:00,51.58,51.59,51.57,51.58,15800.0,42.7972,42.8055,42.7889,42.7972,15800.0
2014-07-25 12:45:00,51.59,51.6,51.57,51.6,16400.0,42.8055,42.8138,42.7889,42.8138,16400.0
2014-07-25 12:50:00,51.6,51.62,51.6,51.62,13200.0,42.8138,42.8304,42.8138,42.8304,13200.0
2014-07-25 12:55:00,51.61,51.61,51.6,51.61,5400.0,42.8221,42.8221,42.8138,42.8221,5400.0
2014-07-25 13:00:00,51.6,51.6,51.57,51.58,20200.0,42.8138,42.8138,42.7889,42.7972,20200.0
2014-07-25 13:05:00,51.58,51.62,51.58,51.61,25600.0,42.7972,42.8304,42.7972,42.8221,25600.0
2014-07-25 13:10:00,51.61,51.62,51.6,51.6,7300.0,42.8221,42.8304,42.8138,42.8138,7300.0
2014-07-25 13:15:00,51.6,51.6,51.55,51.55,14600.0,42.8138,42.8138,42.7723,42.7723,14600.0
2014-07-25 13:20:00,51.55,51.56,51.52,51.52,7200.0,42.7723,42.7806,42.7474,42.7474,7200.0
2014-07-25 13:25:00,51.53,51.57,51.53,51.55,5900.0,42.7557,42.7889,42.7557,42.7723,5900.0
2014-07-25 13:30:00,51.55,51.55,51.48,51.48,15300.0,42.7723,42.7723,42.7142,42.7142,15300.0
2014-07-25 13:35:00,51.48,51.52,51.48,51.5,21200.0,42.7142,42.7474,42.7142,42.7308,21200.0
2014-07-25 13:40:00,51.5,51.53,51.49,51.5,16900.0,42.7308,42.7557,42.7225,42.7308,16900.0
2014-07-25 13:45:00,51.51,51.51,51.48,51.5,27100.0,42.7391,42.7391,42.7142,42.7308,27100.0
2014-07-25 13:50:00,51.5,51.5,51.46,51.47,18200.0,42.7308,42.7308,42.6976,42.7059,18200.0
2014-07-25 13:55:00,51.46,51.47,51.41,51.41,26200.0,42.6976,42.7059,42.6561,42.6561,26200.0
2014-07-25 14:00:00,51.41,51.41,51.38,51.41,22100.0,42.6561,42.6561,42.6312,42.6561,22100.0
2014-07-25 14:05:00,51.4,51.45,51.4,51.43,36300.0,42.6478,42.6893,42.6478,42.6727,36300.0
2014-07-25 14:10:00,51.44,51.44,51.42,51.44,10600.0,42.681,42.681,42.6644,42.681,10600.0
2014-07-25 14:15:00,51.44,51.48,51.43,51.47,18600.0,42.681,42.7142,42.6727,42.7059,18600.0
2014-07-25 14:20:00,51.47,51.5,51.47,51.49,10400.0,42.7059,42.7308,42.7059,42.7225,10400.0
2014-07-25 14:25:00,51.48,51.53,51.48,51.51,23000.0,42.7142,42.7557,42.7142,42.7391,23000.0
2014-07-25 14:30:00,51.51,51.52,51.51,51.51,5700.0,42.7391,42.7474,42.7391,42.7391,5700.0
2014-07-25 14:35:00,51.51,51.52,51.5,51.52,25900.0,42.7391,42.7474,42.7308,42.7474,25900.0
2014-07-25 14:40:00,51.52,51.62,51.52,51.62,70000.0,42.7474,42.8304,42.7474,42.8304,70000.0
2014-07-25 14:45:00,51.62,51.63,51.57,51.57,19200.0,42.8304,42.8387,42.7889,42.7889,19200.0
2014-07-25 14:50:00,51.57,51.57,51.46,51.46,26900.0,42.7889,42.7889,42.6976,42.6976,26900.0
2014-07-25 14:55:00,51.46,51.47,51.41,51.42,41700.0,42.6976,42.7059,42.6561,42.6644,41700.0
2014-07-25 15:00:00,51.42,51.45,51.39,51.39,29800.0,42.6644,42.6893,42.6395,42.6395,29800.0
2014-07-25 15:05:00,51.39,51.43,51.39,51.42,20200.0,42.6395,42.6727,42.6395,42.6644,20200.0
2014-07-25 15:10:00,51.42,51.43,51.33,51.34,51200.0,42.6644,42.6727,42.5897,42.598,51200.0
2014-07-25 15:15:00,51.33,51.39,51.33,51.37,62000.0,42.5897,42.6395,42.5897,42.6229,62000.0
2014-07-25 15:20:00,51.37,51.42,51.36,51.41,43400.0,42.6229,42.6644,42.6146,42.6561,43400.0
2014-07-25 15:25:00,51.41,51.41,51.38,51.41,43500.0,42.6561,42.6561,42.6312,42.6561,43500.0
2014-07-25 15:30:00,51.41,51.47,51.41,51.47,74200.0,42.6561,42.7059,42.6561,42.7059,74200.0
2014-07-25 15:35:00,51.47,51.5,51.45,51.48,68700.0,42.7059,42.7308,42.6893,42.7142,68700.0
2014-07-25 15:40:00,51.47,51.51,51.47,51.51,55900.0,42.7059,42.7391,42.7059,42.7391,55900.0
2014-07-25 15:45:00,51.51,51.51,51.48,51.51,109400.0,42.7391,42.7391,42.7142,42.7391,109400.0
2014-07-25 15:50:00,51.51,51.51,51.44,51.46,85300.0,42.7391,42.7391,42.681,42.6976,85300.0
2014-07-25 15:55:00,51.46,51.46,51.42,51.44,204900.0,42.6976,42.6976,42.6644,42.681,204900.0
2014-07-28 09:30:00,51.4,51.42,51.17,51.17,37500.0,42.6478,42.6644,42.457,42.457,37500.0
2014-07-28 09:35:00,51.18,51.39,51.18,51.33,26500.0,42.4653,42.6395,42.4653,42.5897,26500.0
2014-07-28 09:40:00,51.32,51.32,51.17,51.22,18900.0,42.5814,42.5814,42.457,42.4985,18900.0
2014-07-28 09:45:00,51.21,51.23,51.01,51.04,79600.0,42.4902,42.5068,42.3242,42.3491,79600.0
2014-07-28 09:50:00,51.04,51.12,50.94,51.1,49300.0,42.3491,42.4155,42.2661,42.3989,49300.0
2014-07-28 09:55:00,51.1,51.18,51.09,51.17,14600.0,42.3989,42.4653,42.3906,42.457,14600.0
2014-07-28 10:00:00,51.16,51.16,51.02,51.03,22400.0,42.4487,42.4487,42.3325,42.3408,22400.0
2014-07-28 10:05:00,51.03,51.07,51.0,51.01,33800.0,42.3408,42.374,42.3159,42.3242,33800.0
2014-07-28 10:10:00,51.01,51.11,51.01,51.1,22800.0,42.3242,42.4072,42.3242,42.3989,22800.0
2014-07-28 10:15:00,51.1,51.1,51.03,51.07,20400.0,42.3989,42.3989,42.3408,42.374,20400.0
2014-07-28 10:20:00,51.07,51.13,51.04,51.13,19100.0,42.374,42.4238,42.3491,42.4238,19100.0
2014-07-28 10:25:00,51.13,51.26,51.12,51.21,40700.0,42.4238,42.5317,42.4155,42.4902,40700.0
2014-07-28 10:30:00,51.21,51.22,51.16,51.16,17500.0,42.4902,42.4985,42.4487,42.4487,17500.0
2014-07-28 10:35:00,51.16,51.2,51.13,51.16,33900.0,42.4487,42.4819,42.4238,42.4487,33900.0
2014-07-28 10:40:00,51.15,51.24,51.15,51.24,13000.0,42.4404,42.5151,42.4404,42.5151,13000.0
2014-07-28 10:45:00,51.25,51.26,51.15,51.19,34500.0,42.5234,42.5317,42.4404,42.4736,34500.0
2014-07-28 10:50:00,51.19,51.22,51.18,51.2,17600.0,42.4736,42.4985,42.4653,42.4819,17600.0
2014-07-28 10:55:00,51.2,51.21,51.15,51.15,22000.0,42.4819,42.4902,42.4404,42.4404,22000.0
2014-07-28 11:00:00,51.16,51.19,51.14,51.17,33500.0,42.4487,42.4736,42.4321,42.457,33500.0
2014-07-28 11:05:00,51.17,51.2,51.16,51.18,13000.0,42.457,42.4819,42.4487,42.4653,13000.0
2014-07-28 11:10:00,51.18,51.22,51.17,51.21,31600.0,42.4653,42.4985,42.457,42.4902,31600.0
2014-07-28 11:15:00,51.21,51.22,51.18,51.22,21900.0,42.4902,42.4985,42.4653,42.4985,21900.0
2014-07-28 11:20:00,51.22,51.24,51.21,51.22,14800.0,42.4985,42.5151,42.4902,42.4985,14800.0
2014-07-28 11:25:00,51.22,51.25,51.2,51.25,25800.0,42.4985,42.5234,42.4819,42.5234,25800.0
2014-07-28 11:30:00,51.24,51.32,51.23,51.32,25700.0,42.5151,42.5814,42.5068,42.5814,25700.0
2014-07-28 11:35:00,51.32,51.37,51.31,51.37,17900.0,42.5814,42.6229,42.5731,42.6229,17900.0
2014-07-28 11:40:00,51.37,51.39,51.31,51.39,106500.0,42.6229,42.6395,42.5731,42.6395,106500.0
2014-07-28 11:45:00,51.39,51.39,51.34,51.38,18800.0,42.6395,42.6395,42.598,42.6312,18800.0
2014-07-28 11:50:00,51.37,51.41,51.37,51.41,22000.0,42.6229,42.6561,42.6229,42.6561,22000.0
2014-07-28 11:55:00,51.41,51.41,51.39,51.4,13300.0,42.6561,42.6561,42.6395,42.6478,13300.0
2014-07-28 12:00:00,51.4,51.4,51.36,51.37,16400.0,42.6478,42.6478,42.6146,42.6229,16400.0
2014-07-28 12:05:00,51.37,51.41,51.36,51.41,23700.0,42.6229,42.6561,42.6146,42.6561,23700.0
2014-07-28 12:10:00,51.41,51.41,51.34,51.34,16600.0,42.6561,42.6561,42.598,42.598,16600.0
2014-07-28 12:15:00,51.35,51.35,51.33,51.35,11600.0,42.6063,42.6063,42.5897,42.6063,11600.0
2014-07-28 12:20:00,51.35,51.35,51.32,51.33,28300.0,42.6063,42.6063,42.5814,42.5897,28300.0
2014-07-28 12:25:00,51.33,51.33,51.3,51.3,23300.0,42.5897,42.5897,42.5648,42.5648,23300.0
2014-07-28 12:30:00,51.3,51.33,51.3,51.33,7400.0,42.5648,42.5897,42.5648,42.5897,7400.0
2014-07-28 12:35:00,51.33,51.34,51.3,51.3,24000.0,42.5897,42.598,42.5648,42.5648,24000.0
2014-07-28 12:40:00,51.31,51.33,51.28,51.31,28100.0,42.5731,42.5897,42.5483,42.5731,28100.0
2014-07-28 12:45:00,51.32,51.33,51.31,51.32,14600.0,42.5814,42.5897,42.5731,42.5814,14600.0
2014-07-28 12:50:00,51.31,51.33,51.3,51.3,16100.0,42.5731,42.5897,42.5648,42.5648,16100.0
2014-07-28 12:55:00,51.3,51.31,51.27,51.27,35500.0,42.5648,42.5731,42.54,42.54,35500.0
2014-07-28 13:00:00,51.27,51.28,51.27,51.27,15500.0,42.54,42.5483,42.54,42.54,15500.0
2014-07-28 13:05:00,51.27,51.28,51.24,51.27,170800.0,42.54,42.5483,42.5151,42.54,170800.0
2014-07-28 13:10:00,51.27,51.28,51.27,51.27,44200.0,42.54,42.5483,42.54,42.54,44200.0
2014-07-28 13:15:00,51.27,51.34,51.27,51.33,30300.0,42.54,42.598,42.54,42.5897,30300.0
2014-07-28 13:20:00,51.33,51.33,51.29,51.29,44800.0,42.5897,42.5897,42.5565,42.5565,44800.0
2014-07-28 13:25:00,51.29,51.3,51.24,51.25,62000.0,42.5565,42.5648,42.5151,42.5234,62000.0
2014-07-28 13:30:00,51.26,51.32,51.25,51.3,49800.0,42.5317,42.5814,42.5234,42.5648,49800.0
2014-07-28 13:35:00,51.31,51.31,51.28,51.29,98600.0,42.5731,42.5731,42.5483,42.5565,98600.0
2014-07-28 13:40:00,51.29,51.3,51.28,51.28,68300.0,42.5565,42.5648,42.5483,42.5483,68300.0
2014-07-28 13:45:00,51.28,51.29,51.26,51.26,28800.0,42.5483,42.5565,42.5317,42.5317,28800.0
2014-07-28 13:50:00,51.26,51.29,51.26,51.27,91600.0,42.5317,42.5565,42.5317,42.54,91600.0
2014-07-28 13:55:00,51.27,51.3,51.16,51.16,123000.0,42.54,42.5648,42.4487,42.4487,123000.0
2014-07-28 14:00:00,51.16,51.2,51.15,51.19,77300.0,42.4487,42.4819,42.4404,42.4736,77300.0
2014-07-28 14:05:00,51.19,51.21,51.14,51.17,74800.0,42.4736,42.4902,42.4321,42.457,74800.0
2014-07-28 14:10:00,51.16,51.21,51.16,51.2,37200.0,42.4487,42.4902,42.4487,42.4819,37200.0
2014-07-28 14:15:00,51.2,51.21,51.17,51.18,22600.0,42.4819,42.4902,42.457,42.4653,22600.0
2014-07-28 14:20:00,51.18,51.21,51.18,51.2,31300.0,42.4653,42.4902,42.4653,42.4819,31300.0
2014-07-28 14:25:00,51.2,51.21,51.19,51.2,52000.0,42.4819,42.4902,42.4736,42.4819,52000.0
2014-07-28 14:30:00,51.21,51.21,51.19,51.2,21900.0,42.4902,42.4902,42.4736,42.4819,21900.0
2014-07-28 14:35:00,51.19,51.2,51.17,51.19,49300.0,42.4736,42.4819,42.457,42.4736,49300.0
2014-07-28 14:40:00,51.19,51.2,51.15,51.15,51000.0,42.4736,42.4819,42.4404,42.4404,51000.0
2014-07-28 14:45:00,51.15,51.16,51.14,51.15,74900.0,42.4404,42.4487,42.4321,42.4404,74900.0
2014-07-28 14:50:00,51.15,51.16,51.14,51.15,75700.0,42.4404,42.4487,42.4321,42.4404,75700.0
2014-07-28 14:55:00,51.15,51.19,51.14,51.19,134900.0,42.4404,42.4736,42.4321,42.4736,134900.0
2014-07-28 15:00:00,51.19,51.2,51.15,51.16,171300.0,42.4736,42.4819,42.4404,42.4487,171300.0
2014-07-28 15:05:00,51.16,51.18,51.16,51.18,47600.0,42.4487,42.4653,42.4487,42.4653,47600.0
2014-07-28 15:10:00,51.18,51.18,51.14,51.15,93700.0,42.4653,42.4653,42.4321,42.4404,93700.0
2014-07-28 15:15:00,51.15,51.16,51.11,51.15,60300.0,42.4404,42.4487,42.4072,42.4404,60300.0
2014-07-28 15:20:00,51.14,51.16,51.14,51.15,72700.0,42.4321,42.4487,42.4321,42.4404,72700.0
2014-07-28 15:25:00,51.15,51.15,51.12,51.12,50500.0,42.4404,42.4404,42.4155,42.4155,50500.0
2014-07-28 15:30:00,51.12,51.15,51.12,51.15,65400.0,42.4155,42.4404,42.4155,42.4404,65400.0
2014-07-28 15:35:00,51.15,51.15,51.11,51.12,129900.0,42.4404,42.4404,42.4072,42.4155,129900.0
2014-07-28 15:40:00,51.11,51.13,51.06,51.08,246700.0,42.4072,42.4238,42.3657,42.3823,246700.0
2014-07-28 15:45:00,51.08,51.13,51.0,51.0,360700.0,42.3823,42.4238,42.3159,42.3159,360700.0
2014-07-28 15:50:00,51.0,51.14,51.0,51.14,155000.0,42.3159,42.4321,42.3159,42.4321,155000.0
2014-07-28 15:55:00,51.14,51.17,51.12,51.15,192300.0,42.4321,42.457,42.4155,42.4404,192300.0
2014-07-29 09:30:00,52.75,53.55,52.33,53.03,92500.0,43.7679,44.4317,43.4195,44.0003,92500.0
2014-07-29 09:35:00,53.08,53.13,52.48,52.55,209300.0,44.0418,44.0832,43.5439,43.602,209300.0
2014-07-29 09:40:00,52.55,52.58,51.73,52.42,218700.0,43.602,43.6269,42.9216,43.4941,218700.0
2014-07-29 09:45:00,52.41,52.44,52.25,52.38,100100.0,43.4858,43.5107,43.3531,43.4609,100100.0
2014-07-29 09:50:00,52.37,52.41,52.12,52.14,143000.0,43.4527,43.4858,43.2452,43.2618,143000.0
2014-07-29 09:55:00,52.14,52.15,52.05,52.12,125400.0,43.2618,43.2701,43.1871,43.2452,125400.0
2014-07-29 10:00:00,52.12,52.12,51.98,52.04,104600.0,43.2452,43.2452,43.1291,43.1788,104600.0
2014-07-29 10:05:00,52.04,52.04,51.77,52.0,126800.0,43.1788,43.1788,42.9548,43.1457,126800.0
2014-07-29 10:10:00,52.0,52.04,51.96,51.99,106800.0,43.1457,43.1788,43.1125,43.1374,106800.0
2014-07-29 10:15:00,51.99,52.07,51.99,52.05,274000.0,43.1374,43.2037,43.1374,43.1871,274000.0
2014-07-29 10:20:00,52.04,52.22,52.04,52.19,103600.0,43.1788,43.3282,43.1788,43.3033,103600.0
2014-07-29 10:25:00,52.19,52.23,52.19,52.21,70200.0,43.3033,43.3365,43.3033,43.3199,70200.0
2014-07-29 10:30:00,52.2,52.24,52.19,52.23,67800.0,43.3116,43.3448,43.3033,43.3365,67800.0
2014-07-29 10:35:00,52.23,52.25,52.2,52.24,30300.0,43.3365,43.3531,43.3116,43.3448,30300.0
2014-07-29 10:40:00,52.24,52.25,52.23,52.25,69700.0,43.3448,43.3531,43.3365,43.3531,69700.0
2014-07-29 10:45:00,52.25,52.29,52.19,52.27,79400.0,43.3531,43.3863,43.3033,43.3697,79400.0
2014-07-29 10:50:00,52.27,52.27,52.12,52.14,44700.0,43.3697,43.3697,43.2452,43.2618,44700.0
2014-07-29 10:55:00,52.14,52.14,52.11,52.12,15500.0,43.2618,43.2618,43.2369,43.2452,15500.0
2014-07-29 11:00:00,52.12,52.13,51.97,51.99,24600.0,43.2452,43.2535,43.1208,43.1374,24600.0
2014-07-29 11:05:00,52.0,52.01,51.91,51.94,101600.0,43.1457,43.154,43.071,43.0959,101600.0
2014-07-29 11:10:00,51.94,51.99,51.92,51.98,156300.0,43.0959,43.1374,43.0793,43.1291,156300.0
2014-07-29 11:15:00,51.98,52.06,51.97,52.03,19600.0,43.1291,43.1954,43.1208,43.1705,19600.0
2014-07-29 11:20:00,52.03,52.03,51.75,51.85,71700.0,43.1705,43.1705,42.9382,43.0212,71700.0
2014-07-29 11:25:00,51.85,51.89,51.83,51.83,35500.0,43.0212,43.0544,43.0046,43.0046,35500.0
2014-07-29 11:30:00,51.84,51.85,51.76,51.76,72700.0,43.0129,43.0212,42.9465,42.9465,72700.0
2014-07-29 11:35:00,51.76,51.84,51.76,51.84,21200.0,42.9465,43.0129,42.9465,43.0129,21200.0
2014-07-29 11:40:00,51.84,51.94,51.83,51.89,28100.0,43.0129,43.0959,43.0046,43.0544,28100.0
2014-07-29 11:45:00,51.88,51.93,51.83,51.86,29200.0,43.0461,43.0876,43.0046,43.0295,29200.0
2014-07-29 11:50:00,51.86,51.9,51.86,51.87,18000.0,43.0295,43.0627,43.0295,43.0378,18000.0
2014-07-29 11:55:00,51.87,51.89,51.85,51.88,22700.0,43.0378,43.0544,43.0212,43.0461,22700.0
2014-07-29 12:00:00,51.89,51.91,51.84,51.85,42200.0,43.0544,43.071,43.0129,43.0212,42200.0
2014-07-29 12:05:00,51.85,51.86,51.85,51.86,10500.0,43.0212,43.0295,43.0212,43.0295,10500.0
2014-07-29 12:10:00,51.86,51.87,51.85,51.86,33600.0,43.0295,43.0378,43.0212,43.0295,33600.0
2014-07-29 12:15:00,51.86,51.9,51.85,51.9,28000.0,43.0295,43.0627,43.0212,43.0627,28000.0
2014-07-29 12:20:00,51.91,52.0,51.9,52.0,23500.0,43.071,43.1457,43.0627,43.1457,23500.0
2014-07-29 12:25:00,52.0,52.0,51.94,51.95,12900.0,43.1457,43.1457,43.0959,43.1042,12900.0
2014-07-29 12:30:00,51.95,51.96,51.91,51.92,22200.0,43.1042,43.1125,43.071,43.0793,22200.0
2014-07-29 12:35:00,51.91,51.93,51.91,51.92,29000.0,43.071,43.0876,43.071,43.0793,29000.0
2014-07-29 12:40:00,51.91,51.93,51.86,51.86,16700.0,43.071,43.0876,43.0295,43.0295,16700.0
2014-07-29 12:45:00,51.86,51.86,51.8,51.83,13800.0,43.0295,43.0295,42.9797,43.0046,13800.0
2014-07-29 12:50:00,51.83,51.89,51.83,51.88,16700.0,43.0046,43.0544,43.0046,43.0461,16700.0
2014-07-29 12:55:00,51.89,51.93,51.89,51.93,28500.0,43.0544,43.0876,43.0544,43.0876,28500.0
2014-07-29 13:00:00,51.93,51.94,51.91,51.94,42600.0,43.0876,43.0959,43.071,43.0959,42600.0
2014-07-29 13:05:00,51.94,51.97,51.94,51.97,30200.0,43.0959,43.1208,43.0959,43.1208,30200.0
2014-07-29 13:10:00,51.97,51.97,51.94,51.95,14100.0,43.1208,43.1208,43.0959,43.1042,14100.0
2014-07-29 13:15:00,51.95,51.95,51.93,51.95,13000.0,43.1042,43.1042,43.0876,43.1042,13000.0
2014-07-29 13:20:00,51.95,51.97,51.94,51.97,28300.0,43.1042,43.1208,43.0959,43.1208,28300.0
2014-07-29 13:25:00,51.96,51.96,51.9,51.92,35500.0,43.1125,43.1125,43.0627,43.0793,35500.0
2014-07-29 13:30:00,51.92,51.98,51.91,51.98,14100.0,43.0793,43.1291,43.071,43.1291,14100.0
2014-07-29 13:35:00,51.98,51.99,51.97,51.98,18300.0,43.1291,43.1374,43.1208,43.1291,18300.0
2014-07-29 13:40:00,51.98,52.03,51.98,52.03,16500.0,43.1291,43.1705,43.1291,43.1705,16500.0
2014-07-29 13:45:00,52.02,52.03,52.0,52.0,8700.0,43.1622,43.1705,43.1457,43.1457,8700.0
2014-07-29 13:50:00,52.01,52.03,52.0,52.03,7100.0,43.154,43.1705,43.1457,43.1705,7100.0
2014-07-29 13:55:00,52.03,52.06,52.0,52.0,10900.0,43.1705,43.1954,43.1457,43.1457,10900.0
2014-07-29 14:00:00,52.01,52.01,51.93,51.93,64600.0,43.154,43.154,43.0876,43.0876,64600.0
2014-07-29 14:05:00,51.92,51.95,51.92,51.95,18000.0,43.0793,43.1042,43.0793,43.1042,18000.0
2014-07-29 14:10:00,51.95,51.98,51.95,51.98,7100.0,43.1042,43.1291,43.1042,43.1291,7100.0
2014-07-29 14:15:00,51.98,52.02,51.97,51.99,101900.0,43.1291,43.1622,43.1208,43.1374,101900.0
2014-07-29 14:20:00,51.99,52.02,51.96,51.98,22700.0,43.1374,43.1622,43.1125,43.1291,22700.0
2014-07-29 14:25:00,51.97,52.02,51.94,52.02,21600.0,43.1208,43.1622,43.0959,43.1622,21600.0
2014-07-29 14:30:00,52.02,52.04,52.0,52.01,22300.0,43.1622,43.1788,43.1457,43.154,22300.0
2014-07-29 14:35:00,52.01,52.03,51.98,52.0,21700.0,43.154,43.1705,43.1291,43.1457,21700.0
2014-07-29 14:40:00,52.01,52.04,52.01,52.01,19600.0,43.154,43.1788,43.154,43.154,19600.0
2014-07-29 14:45:00,52.01,52.01,51.98,52.01,21100.0,43.154,43.154,43.1291,43.154,21100.0
2014-07-29 14:50:00,52.02,52.02,51.99,52.0,11900.0,43.1622,43.1622,43.1374,43.1457,11900.0
2014-07-29 14:55:00,52.0,52.0,51.98,51.99,13400.0,43.1457,43.1457,43.1291,43.1374,13400.0
2014-07-29 15:00:00,51.98,51.99,51.95,51.99,32300.0,43.1291,43.1374,43.1042,43.1374,32300.0
2014-07-29 15:05:00,51.98,51.99,51.96,51.97,14100.0,43.1291,43.1374,43.1125,43.1208,14100.0
2014-07-29 15:10:00,51.98,51.98,51.96,51.96,10500.0,43.1291,43.1291,43.1125,43.1125,10500.0
2014-07-29 15:15:00,51.97,51.98,51.94,51.95,24000.0,43.1208,43.1291,43.0959,43.1042,24000.0
2014-07-29 15:20:00,51.96,51.98,51.94,51.95,26500.0,43.1125,43.1291,43.0959,43.1042,26500.0
2014-07-29 15:25:00,51.95,51.97,51.94,51.95,49800.0,43.1042,43.1208,43.0959,43.1042,49800.0
2014-07-29 15:30:00,51.95,51.96,51.91,51.91,93300.0,43.1042,43.1125,43.071,43.071,93300.0
2014-07-29 15:35:00,51.91,51.91,51.79,51.83,61700.0,43.071,43.071,42.9714,43.0046,61700.0
2014-07-29 15:40:00,51.84,51.84,51.75,51.77,70200.0,43.0129,43.0129,42.9382,42.9548,70200.0
2014-07-29 15:45:00,51.76,51.91,51.73,51.91,72400.0,42.9465,43.071,42.9216,43.071,72400.0
2014-07-29 15:50:00,51.9,51.99,51.83,51.96,195100.0,43.0627,43.1374,43.0046,43.1125,195100.0
2014-07-29 15:55:00,51.97,52.23,51.95,52.03,492500.0,43.1208,43.3365,43.1042,43.1705,492500.0
2014-07-30 09:30:00,52.08,52.13,51.84,52.0,118200.0,43.212,43.2535,43.0129,43.1457,118200.0
2014-07-30 09:35:00,52.01,52.02,51.76,51.79,82400.0,43.154,43.1622,42.9465,42.9714,82400.0
2014-07-30 09:40:00,51.77,51.84,51.75,51.82,83800.0,42.9548,43.0129,42.9382,42.9963,83800.0
2014-07-30 09:45:00,51.82,51.84,51.77,51.84,47000.0,42.9963,43.0129,42.9548,43.0129,47000.0
2014-07-30 09:50:00,51.83,51.89,51.83,51.88,50800.0,43.0046,43.0544,43.0046,43.0461,50800.0
2014-07-30 09:55:00,51.87,51.87,51.68,51.7,21100.0,43.0378,43.0378,42.8801,42.8967,21100.0
2014-07-30 10:00:00,51.7,51.71,51.6,51.67,53200.0,42.8967,42.905,42.8138,42.8718,53200.0
2014-07-30 10:05:00,51.67,51.78,51.62,51.74,30700.0,42.8718,42.9631,42.8304,42.9299,30700.0
2014-07-30 10:10:00,51.75,51.85,51.75,51.85,25800.0,42.9382,43.0212,42.9382,43.0212,25800.0
2014-07-30 10:15:00,51.84,51.91,51.83,51.9,70600.0,43.0129,43.071,43.0046,43.0627,70600.0
2014-07-30 10:20:00,51.9,51.9,51.88,51.89,73200.0,43.0627,43.0627,43.0461,43.0544,73200.0
2014-07-30 10:25:00,51.89,51.89,51.82,51.86,17800.0,43.0544,43.0544,42.9963,43.0295,17800.0
2014-07-30 10:30:00,51.86,51.9,51.84,51.9,108500.0,43.0295,43.0627,43.0129,43.0627,108500.0
2014-07-30 10:35:00,51.9,51.9,51.8,51.81,23500.0,43.0627,43.0627,42.9797,42.988,23500.0
2014-07-30 10:40:00,51.8,51.81,51.75,51.75,21100.0,42.9797,42.988,42.9382,42.9382,21100.0
2014-07-30 10:45:00,51.75,51.81,51.71,51.79,21900.0,42.9382,42.988,42.905,42.9714,21900.0
2014-07-30 10:50:00,51.8,51.85,51.8,51.85,21900.0,42.9797,43.0212,42.9797,43.0212,21900.0
2014-07-30 10:55:00,51.85,51.87,51.83,51.87,24300.0,43.0212,43.0378,43.0046,43.0378,24300.0
2014-07-30 11:00:00,51.86,51.87,51.75,51.75,34900.0,43.0295,43.0378,42.9382,42.9382,34900.0
2014-07-30 11:05:00,51.76,51.89,51.72,51.89,64700.0,42.9465,43.0544,42.9133,43.0544,64700.0
2014-07-30 11:10:00,51.88,51.88,51.83,51.86,14900.0,43.0461,43.0461,43.0046,43.0295,14900.0
2014-07-30 11:15:00,51.87,51.9,51.86,51.86,12200.0,43.0378,43.0627,43.0295,43.0295,12200.0
2014-07-30 11:20:00,51.87,51.89,51.85,51.89,11000.0,43.0378,43.0544,43.0212,43.0544,11000.0
2014-07-30 11:25:00,51.88,51.9,51.86,51.89,10200.0,43.0461,43.0627,43.0295,43.0544,10200.0
2014-07-30 11:30:00,51.88,51.9,51.87,51.88,12900.0,43.0461,43.0627,43.0378,43.0461,12900.0
2014-07-30 11:35:00,51.88,51.9,51.87,51.87,18200.0,43.0461,43.0627,43.0378,43.0378,18200.0
2014-07-30 11:40:00,51.86,51.89,51.86,51.87,13400.0,43.0295,43.0544,43.0295,43.0378,13400.0
2014-07-30 11:45:00,51.87,51.88,51.85,51.85,13300.0,43.0378,43.0461,43.0212,43.0212,13300.0
2014-07-30 11:50:00,51.86,51.89,51.84,51.87,53500.0,43.0295,43.0544,43.0129,43.0378,53500.0
2014-07-30 11:55:00,51.86,51.87,51.83,51.84,44300.0,43.0295,43.0378,43.0046,43.0129,44300.0
2014-07-30 12:00:00,51.84,51.88,51.83,51.85,29000.0,43.0129,43.0461,43.0046,43.0212,29000.0
2014-07-30 12:05:00,51.85,51.87,51.82,51.86,44200.0,43.0212,43.0378,42.9963,43.0295,44200.0
2014-07-30 12:10:00,51.86,51.89,51.84,51.86,26400.0,43.0295,43.0544,43.0129,43.0295,26400.0
2014-07-30 12:15:00,51.86,51.89,51.84,51.84,33200.0,43.0295,43.0544,43.0129,43.0129,33200.0
2014-07-30 12:20:00,51.84,51.9,51.83,51.9,54400.0,43.0129,43.0627,43.0046,43.0627,54400.0
2014-07-30 12:25:00,51.89,51.9,51.88,51.9,16100.0,43.0544,43.0627,43.0461,43.0627,16100.0
2014-07-30 12:30:00,51.89,51.89,51.87,51.88,9600.0,43.0544,43.0544,43.0378,43.0461,9600.0
2014-07-30 12:35:00,51.88,51.9,51.87,51.89,16300.0,43.0461,43.0627,43.0378,43.0544,16300.0
2014-07-30 12:40:00,51.9,51.9,51.88,51.89,13700.0,43.0627,43.0627,43.0461,43.0544,13700.0
2014-07-30 12:45:00,51.88,51.9,51.88,51.9,15900.0,43.0461,43.0627,43.0461,43.0627,15900.0
2014-07-30 12:50:00,51.89,51.9,51.87,51.89,14400.0,43.0544,43.0627,43.0378,43.0544,14400.0
2014-07-30 12:55:00,51.89,51.9,51.88,51.88,5900.0,43.0544,43.0627,43.0461,43.0461,5900.0
2014-07-30 13:00:00,51.89,51.9,51.86,51.87,20100.0,43.0544,43.0627,43.0295,43.0378,20100.0
2014-07-30 13:05:00,51.87,51.88,51.86,51.86,16200.0,43.0378,43.0461,43.0295,43.0295,16200.0
2014-07-30 13:10:00,51.87,51.89,51.86,51.89,7400.0,43.0378,43.0544,43.0295,43.0544,7400.0
2014-07-30 13:15:00,51.88,51.88,51.86,51.87,7600.0,43.0461,43.0461,43.0295,43.0378,7600.0
2014-07-30 13:20:00,51.86,51.89,51.85,51.87,14600.0,43.0295,43.0544,43.0212,43.0378,14600.0
2014-07-30 13:25:00,51.88,51.88,51.84,51.84,13600.0,43.0461,43.0461,43.0129,43.0129,13600.0
2014-07-30 13:30:00,51.85,51.89,51.84,51.89,15800.0,43.0212,43.0544,43.0129,43.0544,15800.0
2014-07-30 13:35:00,51.89,51.89,51.86,51.87,16500.0,43.0544,43.0544,43.0295,43.0378,16500.0
2014-07-30 13:40:00,51.87,51.9,51.86,51.89,53200.0,43.0378,43.0627,43.0295,43.0544,53200.0
2014-07-30 13:45:00,51.89,51.9,51.88,51.9,23000.0,43.0544,43.0627,43.0461,43.0627,23000.0
2014-07-30 13:50:00,51.89,51.9,51.89,51.9,19800.0,43.0544,43.0627,43.0544,43.0627,19800.0
2014-07-30 13:55:00,51.9,52.0,51.9,51.95,28300.0,43.0627,43.1457,43.0627,43.1042,28300.0
2014-07-30 14:00:00,51.95,52.13,51.86,52.09,63700.0,43.1042,43.2535,43.0295,43.2203,63700.0
2014-07-30 14:05:00,52.09,52.17,52.07,52.16,33900.0,43.2203,43.2867,43.2037,43.2784,33900.0
2014-07-30 14:10:00,52.16,52.27,52.15,52.24,20400.0,43.2784,43.3697,43.2701,43.3448,20400.0
2014-07-30 14:15:00,52.24,52.29,52.14,52.15,24100.0,43.3448,43.3863,43.2618,43.2701,24100.0
2014-07-30 14:20:00,52.15,52.16,52.07,52.1,16200.0,43.2701,43.2784,43.2037,43.2286,16200.0
2014-07-30 14:25:00,52.1,52.13,52.09,52.11,17200.0,43.2286,43.2535,43.2203,43.2369,17200.0
2014-07-30 14:30:00,52.1,52.13,52.03,52.04,23500.0,43.2286,43.2535,43.1705,43.1788,23500.0
2014-07-30 14:35:00,52.04,52.05,51.97,52.02,21000.0,43.1788,43.1871,43.1208,43.1622,21000.0
2014-07-30 14:40:00,52.02,52.03,51.97,51.98,16800.0,43.1622,43.1705,43.1208,43.1291,16800.0
2014-07-30 14:45:00,51.98,51.98,51.89,51.91,33200.0,43.1291,43.1291,43.0544,43.071,33200.0
2014-07-30 14:50:00,51.91,51.91,51.87,51.88,15900.0,43.071,43.071,43.0378,43.0461,15900.0
2014-07-30 14:55:00,51.86,51.87,51.82,51.82,14800.0,43.0295,43.0378,42.9963,42.9963,14800.0
2014-07-30 15:00:00,51.81,51.83,51.78,51.8,28400.0,42.988,43.0046,42.9631,42.9797,28400.0
2014-07-30 15:05:00,51.79,51.85,51.78,51.84,24500.0,42.9714,43.0212,42.9631,43.0129,24500.0
2014-07-30 15:10:00,51.85,51.86,51.81,51.84,31600.0,43.0212,43.0295,42.988,43.0129,31600.0
2014-07-30 15:15:00,51.83,51.91,51.83,51.91,18900.0,43.0046,43.071,43.0046,43.071,18900.0
2014-07-30 15:20:00,51.9,51.9,51.88,51.88,15200.0,43.0627,43.0627,43.0461,43.0461,15200.0
2014-07-30 15:25:00,51.88,51.93,51.88,51.91,17900.0,43.0461,43.0876,43.0461,43.071,17900.0
2014-07-30 15:30:00,51.91,51.99,51.91,51.99,18400.0,43.071,43.1374,43.071,43.1374,18400.0
2014-07-30 15:35:00,51.98,51.98,51.95,51.95,25400.0,43.1291,43.1291,43.1042,43.1042,25400.0
2014-07-30 15:40:00,51.96,51.96,51.93,51.94,26400.0,43.1125,43.1125,43.0876,43.0959,26400.0
2014-07-30 15:45:00,51.94,51.97,51.92,51.96,119500.0,43.0959,43.1208,43.0793,43.1125,119500.0
2014-07-30 15:50:00,51.95,51.95,51.9,51.9,85000.0,43.1042,43.1042,43.0627,43.0627,85000.0
2014-07-30 15:55:00,51.91,51.93,51.9,51.93,141500.0,43.071,43.0876,43.0627,43.0876,141500.0
2014-07-31 09:30:00,51.54,51.76,51.48,51.74,24600.0,42.764,42.9465,42.7142,42.9299,24600.0
2014-07-31 09:35:00,51.72,51.74,51.49,51.5,29800.0,42.9133,42.9299,42.7225,42.7308,29800.0
2014-07-31 09:40:00,51.52,51.61,51.47,51.52,30000.0,42.7474,42.8221,42.7059,42.7474,30000.0
2014-07-31 09:45:00,51.49,51.79,51.47,51.77,53100.0,42.7225,42.9714,42.7059,42.9548,53100.0
2014-07-31 09:50:00,51.76,51.76,51.6,51.6,25900.0,42.9465,42.9465,42.8138,42.8138,25900.0
2014-07-31 09:55:00,51.61,51.66,51.59,51.59,10900.0,42.8221,42.8635,42.8055,42.8055,10900.0
2014-07-31 10:00:00,51.59,51.6,51.53,51.57,19400.0,42.8055,42.8138,42.7557,42.7889,19400.0
2014-07-31 10:05:00,51.56,51.56,51.43,51.44,26800.0,42.7806,42.7806,42.6727,42.681,26800.0
2014-07-31 10:10:00,51.44,51.54,51.44,51.51,46400.0,42.681,42.764,42.681,42.7391,46400.0
2014-07-31 10:15:00,51.51,51.55,51.47,51.51,32800.0,42.7391,42.7723,42.7059,42.7391,32800.0
2014-07-31 10:20:00,51.51,51.52,51.39,51.39,27900.0,42.7391,42.7474,42.6395,42.6395,27900.0
2014-07-31 10:25:00,51.39,51.39,51.29,51.35,24400.0,42.6395,42.6395,42.5565,42.6063,24400.0
2014-07-31 10:30:00,51.34,51.35,51.23,51.27,18000.0,42.598,42.6063,42.5068,42.54,18000.0
2014-07-31 10:35:00,51.26,51.35,51.22,51.35,19000.0,42.5317,42.6063,42.4985,42.6063,19000.0
2014-07-31 10:40:00,51.34,51.34,51.29,51.34,6700.0,42.598,42.598,42.5565,42.598,6700.0
2014-07-31 10:45:00,51.34,51.34,51.28,51.28,7700.0,42.598,42.598,42.5483,42.5483,7700.0
2014-07-31 10:50:00,51.29,51.3,51.22,51.22,9300.0,42.5565,42.5648,42.4985,42.4985,9300.0
2014-07-31 10:55:00,51.21,51.23,51.12,51.14,36200.0,42.4902,42.5068,42.4155,42.4321,36200.0
2014-07-31 11:00:00,51.15,51.28,51.13,51.28,16500.0,42.4404,42.5483,42.4238,42.5483,16500.0
2014-07-31 11:05:00,51.29,51.3,51.25,51.3,27600.0,42.5565,42.5648,42.5234,42.5648,27600.0
2014-07-31 11:10:00,51.3,51.33,51.22,51.22,44200.0,42.5648,42.5897,42.4985,42.4985,44200.0
2014-07-31 11:15:00,51.23,51.28,51.19,51.27,20400.0,42.5068,42.5483,42.4736,42.54,20400.0
2014-07-31 11:20:00,51.26,51.33,51.25,51.3,12900.0,42.5317,42.5897,42.5234,42.5648,12900.0
2014-07-31 11:25:00,51.3,51.3,51.23,51.24,23900.0,42.5648,42.5648,42.5068,42.5151,23900.0
2014-07-31 11:30:00,51.25,51.28,51.23,51.27,21800.0,42.5234,42.5483,42.5068,42.54,21800.0
2014-07-31 11:35:00,51.28,51.33,51.25,51.33,10600.0,42.5483,42.5897,42.5234,42.5897,10600.0
2014-07-31 11:40:00,51.33,51.4,51.3,51.35,35500.0,42.5897,42.6478,42.5648,42.6063,35500.0
2014-07-31 11:45:00,51.34,51.34,51.28,51.32,24400.0,42.598,42.598,42.5483,42.5814,24400.0
2014-07-31 11:50:00,51.33,51.33,51.27,51.3,44600.0,42.5897,42.5897,42.54,42.5648,44600.0
2014-07-31 11:55:00,51.3,51.3,51.25,51.26,11700.0,42.5648,42.5648,42.5234,42.5317,11700.0
2014-07-31 12:00:00,51.27,51.27,51.19,51.22,16000.0,42.54,42.54,42.4736,42.4985,16000.0
2014-07-31 12:05:00,51.23,51.23,51.18,51.18,7200.0,42.5068,42.5068,42.4653,42.4653,7200.0
2014-07-31 12:10:00,51.18,51.19,51.08,51.13,18000.0,42.4653,42.4736,42.3823,42.4238,18000.0
2014-07-31 12:15:00,51.12,51.13,51.05,51.09,13000.0,42.4155,42.4238,42.3574,42.3906,13000.0
2014-07-31 12:20:00,51.1,51.11,51.06,51.06,10100.0,42.3989,42.4072,42.3657,42.3657,10100.0
2014-07-31 12:25:00,51.05,51.09,51.03,51.04,12000.0,42.3574,42.3906,42.3408,42.3491,12000.0
2014-07-31 12:30:00,51.04,51.1,51.04,51.09,11700.0,42.3491,42.3989,42.3491,42.3906,11700.0
2014-07-31 12:35:00,51.09,51.09,51.06,51.06,4400.0,42.3906,42.3906,42.3657,42.3657,4400.0
2014-07-31 12:40:00,51.05,51.06,51.04,51.06,4800.0,42.3574,42.3657,42.3491,42.3657,4800.0
2014-07-31 12:45:00,51.06,51.08,51.05,51.07,5800.0,42.3657,42.3823,42.3574,42.374,5800.0
2014-07-31 12:50:00,51.07,51.09,51.03,51.05,8300.0,42.374,42.3906,42.3408,42.3574,8300.0
2014-07-31 12:55:00,51.05,51.05,51.01,51.03,7100.0,42.3574,42.3574,42.3242,42.3408,7100.0
2014-07-31 13:00:00,51.02,51.04,51.01,51.04,11700.0,42.3325,42.3491,42.3242,42.3491,11700.0
2014-07-31 13:05:00,51.05,51.07,51.04,51.07,12400.0,42.3574,42.374,42.3491,42.374,12400.0
2014-07-31 13:10:00,51.07,51.07,51.02,51.03,9800.0,42.374,42.374,42.3325,42.3408,9800.0
2014-07-31 13:15:00,51.04,51.04,50.98,51.0,10500.0,42.3491,42.3491,42.2993,42.3159,10500.0
2014-07-31 13:20:00,51.01,51.02,50.94,50.97,18600.0,42.3242,42.3325,42.2661,42.291,18600.0
2014-07-31 13:25:00,50.96,50.99,50.96,50.98,16500.0,42.2827,42.3076,42.2827,42.2993,16500.0
2014-07-31 13:30:00,50.99,51.03,50.98,51.03,12100.0,42.3076,42.3408,42.2993,42.3408,12100.0
2014-07-31 13:35:00,51.03,51.05,51.03,51.05,12500.0,42.3408,42.3574,42.3408,42.3574,12500.0
2014-07-31 13:40:00,51.05,51.06,50.99,51.0,11400.0,42.3574,42.3657,42.3076,42.3159,11400.0
2014-07-31 13:45:00,50.99,50.99,50.92,50.97,13900.0,42.3076,42.3076,42.2496,42.291,13900.0
2014-07-31 13:50:00,50.97,50.98,50.95,50.95,7500.0,42.291,42.2993,42.2744,42.2744,7500.0
2014-07-31 13:55:00,50.95,51.0,50.94,50.97,12300.0,42.2744,42.3159,42.2661,42.291,12300.0
2014-07-31 14:00:00,50.96,51.0,50.94,50.98,17300.0,42.2827,42.3159,42.2661,42.2993,17300.0
2014-07-31 14:05:00,50.98,51.06,50.98,51.03,23400.0,42.2993,42.3657,42.2993,42.3408,23400.0
2014-07-31 14:10:00,51.03,51.06,51.0,51.04,70900.0,42.3408,42.3657,42.3159,42.3491,70900.0
2014-07-31 14:15:00,51.04,51.06,51.02,51.03,14200.0,42.3491,42.3657,42.3325,42.3408,14200.0
2014-07-31 14:20:00,51.03,51.04,50.99,51.0,9000.0,42.3408,42.3491,42.3076,42.3159,9000.0
2014-07-31 14:25:00,51.0,51.03,51.0,51.03,6500.0,42.3159,42.3408,42.3159,42.3408,6500.0
2014-07-31 14:30:00,51.04,51.07,51.03,51.06,14600.0,42.3491,42.374,42.3408,42.3657,14600.0
2014-07-31 14:35:00,51.05,51.06,50.99,51.01,10600.0,42.3574,42.3657,42.3076,42.3242,10600.0
2014-07-31 14:40:00,51.01,51.01,50.95,50.95,27200.0,42.3242,42.3242,42.2744,42.2744,27200.0
2014-07-31 14:45:00,50.95,50.95,50.88,50.92,24500.0,42.2744,42.2744,42.2164,42.2496,24500.0
2014-07-31 14:50:00,50.91,50.94,50.88,50.88,20000.0,42.2413,42.2661,42.2164,42.2164,20000.0
2014-07-31 14:55:00,50.89,50.91,50.84,50.85,13700.0,42.2247,42.2413,42.1832,42.1915,13700.0
2014-07-31 15:00:00,50.84,50.92,50.84,50.92,13600.0,42.1832,42.2496,42.1832,42.2496,13600.0
2014-07-31 15:05:00,50.92,50.94,50.86,50.88,18700.0,42.2496,42.2661,42.1998,42.2164,18700.0
2014-07-31 15:10:00,50.88,50.89,50.81,50.81,19500.0,42.2164,42.2247,42.1583,42.1583,19500.0
2014-07-31 15:15:00,50.81,50.84,50.78,50.79,31600.0,42.1583,42.1832,42.1334,42.1417,31600.0
2014-07-31 15:20:00,50.78,50.8,50.74,50.76,16400.0,42.1334,42.15,42.1002,42.1168,16400.0
2014-07-31 15:25:00,50.77,50.79,50.74,50.76,21300.0,42.1251,42.1417,42.1002,42.1168,21300.0
2014-07-31 15:30:00,50.75,50.81,50.75,50.79,29100.0,42.1085,42.1583,42.1085,42.1417,29100.0
2014-07-31 15:35:00,50.79,50.82,50.77,50.81,20100.0,42.1417,42.1666,42.1251,42.1583,20100.0
2014-07-31 15:40:00,50.8,50.82,50.76,50.77,41300.0,42.15,42.1666,42.1168,42.1251,41300.0
2014-07-31 15:45:00,50.76,50.8,50.74,50.78,75000.0,42.1168,42.15,42.1002,42.1334,75000.0
2014-07-31 15:50:00,50.78,50.8,50.74,50.8,92700.0,42.1334,42.15,42.1002,42.15,92700.0
2014-07-31 15:55:00,50.8,50.87,50.78,50.78,257900.0,42.15,42.2081,42.1334,42.1334,257900.0
2014-08-01 09:30:00,50.69,50.71,50.52,50.68,36400.0,42.0587,42.0753,41.9177,42.0504,36400.0
2014-08-01 09:35:00,50.68,50.92,50.68,50.89,13700.0,42.0504,42.2496,42.0504,42.2247,13700.0
2014-08-01 09:40:00,50.88,50.91,50.77,50.77,13100.0,42.2164,42.2413,42.1251,42.1251,13100.0
2014-08-01 09:45:00,50.77,50.86,50.72,50.86,11700.0,42.1251,42.1998,42.0836,42.1998,11700.0
2014-08-01 09:50:00,50.86,50.93,50.82,50.91,21100.0,42.1998,42.2578,42.1666,42.2413,21100.0
2014-08-01 09:55:00,50.92,50.95,50.85,50.89,13900.0,42.2496,42.2744,42.1915,42.2247,13900.0
2014-08-01 10:00:00,50.89,51.0,50.82,50.94,26200.0,42.2247,42.3159,42.1666,42.2661,26200.0
2014-08-01 10:05:00,50.95,50.96,50.89,50.9,13100.0,42.2744,42.2827,42.2247,42.233,13100.0
2014-08-01 10:10:00,50.91,50.92,50.78,50.78,23300.0,42.2413,42.2496,42.1334,42.1334,23300.0
2014-08-01 10:15:00,50.78,50.82,50.76,50.77,35000.0,42.1334,42.1666,42.1168,42.1251,35000.0
2014-08-01 10:20:00,50.78,50.83,50.77,50.82,22800.0,42.1334,42.1749,42.1251,42.1666,22800.0
2014-08-01 10:25:00,50.82,50.86,50.82,50.85,17000.0,42.1666,42.1998,42.1666,42.1915,17000.0
2014-08-01 10:30:00,50.85,50.86,50.8,50.81,13900.0,42.1915,42.1998,42.15,42.1583,13900.0
2014-08-01 10:35:00,50.8,50.86,50.79,50.86,16400.0,42.15,42.1998,42.1417,42.1998,16400.0
2014-08-01 10:40:00,50.86,50.86,50.78,50.78,17200.0,42.1998,42.1998,42.1334,42.1334,17200.0
2014-08-01 10:45:00,50.78,50.79,50.74,50.74,30300.0,42.1334,42.1417,42.1002,42.1002,30300.0
2014-08-01 10:50:00,50.73,50.73,50.65,50.68,55600.0,42.0919,42.0919,42.0255,42.0504,55600.0
2014-08-01 10:55:00,50.68,50.72,50.65,50.7,18100.0,42.0504,42.0836,42.0255,42.067,18100.0
2014-08-01 11:00:00,50.69,50.72,50.62,50.62,15200.0,42.0587,42.0836,42.0006,42.0006,15200.0
2014-08-01 11:05:00,50.63,50.63,50.54,50.56,28400.0,42.0089,42.0089,41.9343,41.9509,28400.0
2014-08-01 11:10:00,50.56,50.6,50.53,50.6,16700.0,41.9509,41.984,41.926,41.984,16700.0
2014-08-01 11:15:00,50.59,50.62,50.54,50.54,21700.0,41.9757,42.0006,41.9343,41.9343,21700.0
2014-08-01 11:20:00,50.54,50.58,50.54,50.58,17400.0,41.9343,41.9674,41.9343,41.9674,17400.0
2014-08-01 11:25:00,50.57,50.61,50.57,50.6,20700.0,41.9591,41.9923,41.9591,41.984,20700.0
2014-08-01 11:30:00,50.6,50.63,50.56,50.56,22000.0,41.984,42.0089,41.9509,41.9509,22000.0
2014-08-01 11:35:00,50.57,50.58,50.48,50.49,17900.0,41.9591,41.9674,41.8845,41.8928,17900.0
2014-08-01 11:40:00,50.48,50.51,50.45,50.46,10500.0,41.8845,41.9094,41.8596,41.8679,10500.0
2014-08-01 11:45:00,50.47,50.5,50.43,50.45,14200.0,41.8762,41.9011,41.843,41.8596,14200.0
2014-08-01 11:50:00,50.44,50.46,50.39,50.39,21600.0,41.8513,41.8679,41.8098,41.8098,21600.0
2014-08-01 11:55:00,50.39,50.41,50.35,50.41,22100.0,41.8098,41.8264,41.7766,41.8264,22100.0
2014-08-01 12:00:00,50.41,50.45,50.41,50.45,14000.0,41.8264,41.8596,41.8264,41.8596,14000.0
2014-08-01 12:05:00,50.45,50.46,50.4,50.43,9700.0,41.8596,41.8679,41.8181,41.843,9700.0
2014-08-01 12:10:00,50.44,50.48,50.4,50.46,15700.0,41.8513,41.8845,41.8181,41.8679,15700.0
2014-08-01 12:15:00,50.45,50.53,50.44,50.52,16100.0,41.8596,41.926,41.8513,41.9177,16100.0
2014-08-01 12:20:00,50.52,50.53,50.51,50.53,5800.0,41.9177,41.926,41.9094,41.926,5800.0
2014-08-01 12:25:00,50.53,50.55,50.46,50.46,22900.0,41.926,41.9426,41.8679,41.8679,22900.0
2014-08-01 12:30:00,50.46,50.51,50.46,50.48,25000.0,41.8679,41.9094,41.8679,41.8845,25000.0
2014-08-01 12:35:00,50.48,50.48,50.45,50.45,26400.0,41.8845,41.8845,41.8596,41.8596,26400.0
2014-08-01 12:40:00,50.45,50.49,50.45,50.46,28000.0,41.8596,41.8928,41.8596,41.8679,28000.0
2014-08-01 12:45:00,50.46,50.47,50.41,50.41,14600.0,41.8679,41.8762,41.8264,41.8264,14600.0
2014-08-01 12:50:00,50.42,50.49,50.41,50.48,8900.0,41.8347,41.8928,41.8264,41.8845,8900.0
2014-08-01 12:55:00,50.49,50.54,50.49,50.52,16400.0,41.8928,41.9343,41.8928,41.9177,16400.0
2014-08-01 13:00:00,50.52,50.54,50.49,50.5,11200.0,41.9177,41.9343,41.8928,41.9011,11200.0
2014-08-01 13:05:00,50.5,50.53,50.48,50.53,11300.0,41.9011,41.926,41.8845,41.926,11300.0
2014-08-01 13:10:00,50.54,50.55,50.52,50.55,4000.0,41.9343,41.9426,41.9177,41.9426,4000.0
2014-08-01 13:15:00,50.56,50.62,50.53,50.61,16500.0,41.9509,42.0006,41.926,41.9923,16500.0
2014-08-01 13:20:00,50.61,50.65,50.57,50.6,13800.0,41.9923,42.0255,41.9591,41.984,13800.0
2014-08-01 13:25:00,50.61,50.78,50.61,50.78,19500.0,41.9923,42.1334,41.9923,42.1334,19500.0
2014-08-01 13:30:00,50.79,50.79,50.69,50.7,20500.0,42.1417,42.1417,42.0587,42.067,20500.0
2014-08-01 13:35:00,50.71,50.74,50.69,50.73,14200.0,42.0753,42.1002,42.0587,42.0919,14200.0
2014-08-01 13:40:00,50.73,50.75,50.7,50.74,8900.0,42.0919,42.1085,42.067,42.1002,8900.0
2014-08-01 13:45:00,50.74,50.78,50.7,50.76,14100.0,42.1002,42.1334,42.067,42.1168,14100.0
2014-08-01 13:50:00,50.76,50.76,50.71,50.75,7900.0,42.1168,42.1168,42.0753,42.1085,7900.0
2014-08-01 13:55:00,50.76,50.79,50.73,50.77,15700.0,42.1168,42.1417,42.0919,42.1251,15700.0
2014-08-01 14:00:00,50.78,50.8,50.72,50.72,12400.0,42.1334,42.15,42.0836,42.0836,12400.0
2014-08-01 14:05:00,50.73,50.81,50.72,50.81,17100.0,42.0919,42.1583,42.0836,42.1583,17100.0
2014-08-01 14:10:00,50.82,50.83,50.79,50.82,14500.0,42.1666,42.1749,42.1417,42.1666,14500.0
2014-08-01 14:15:00,50.81,50.84,50.81,50.83,11500.0,42.1583,42.1832,42.1583,42.1749,11500.0
2014-08-01 14:20:00,50.83,50.84,50.8,50.8,11400.0,42.1749,42.1832,42.15,42.15,11400.0
2014-08-01 14:25:00,50.8,50.8,50.75,50.76,13800.0,42.15,42.15,42.1085,42.1168,13800.0
2014-08-01 14:30:00,50.76,50.79,50.76,50.79,14800.0,42.1168,42.1417,42.1168,42.1417,14800.0
2014-08-01 14:35:00,50.79,50.85,50.78,50.83,10600.0,42.1417,42.1915,42.1334,42.1749,10600.0
2014-08-01 14:40:00,50.84,50.86,50.83,50.85,10300.0,42.1832,42.1998,42.1749,42.1915,10300.0
2014-08-01 14:45:00,50.84,50.84,50.79,50.79,28700.0,42.1832,42.1832,42.1417,42.1417,28700.0
2014-08-01 14:50:00,50.79,50.8,50.77,50.77,17100.0,42.1417,42.15,42.1251,42.1251,17100.0
2014-08-01 14:55:00,50.76,50.8,50.75,50.78,19600.0,42.1168,42.15,42.1085,42.1334,19600.0
2014-08-01 15:00:00,50.78,50.81,50.76,50.8,21400.0,42.1334,42.1583,42.1168,42.15,21400.0
2014-08-01 15:05:00,50.81,50.83,50.8,50.8,17900.0,42.1583,42.1749,42.15,42.15,17900.0
2014-08-01 15:10:00,50.81,50.82,50.79,50.8,11400.0,42.1583,42.1666,42.1417,42.15,11400.0
2014-08-01 15:15:00,50.8,50.84,50.78,50.82,37200.0,42.15,42.1832,42.1334,42.1666,37200.0
2014-08-01 15:20:00,50.82,50.84,50.8,50.81,28600.0,42.1666,42.1832,42.15,42.1583,28600.0
2014-08-01 15:25:00,50.82,50.82,50.77,50.77,24800.0,42.1666,42.1666,42.1251,42.1251,24800.0
2014-08-01 15:30:00,50.78,50.79,50.74,50.74,25600.0,42.1334,42.1417,42.1002,42.1002,25600.0
2014-08-01 15:35:00,50.75,50.78,50.72,50.77,49500.0,42.1085,42.1334,42.0836,42.1251,49500.0
2014-08-01 15:40:00,50.77,50.78,50.74,50.74,20600.0,42.1251,42.1334,42.1002,42.1002,20600.0
2014-08-01 15:45:00,50.73,50.73,50.65,50.65,75200.0,42.0919,42.0919,42.0255,42.0255,75200.0
2014-08-01 15:50:00,50.65,50.65,50.59,50.61,101800.0,42.0255,42.0255,41.9757,41.9923,101800.0
2014-08-01 15:55:00,50.61,50.66,50.59,50.6,125700.0,41.9923,42.0338,41.9757,41.984,125700.0
2014-08-04 09:30:00,50.66,50.77,50.54,50.56,28800.0,42.0338,42.1251,41.9343,41.9509,28800.0
2014-08-04 09:35:00,50.53,50.55,50.49,50.51,10200.0,41.926,41.9426,41.8928,41.9094,10200.0
2014-08-04 09:40:00,50.51,50.63,50.5,50.57,6900.0,41.9094,42.0089,41.9011,41.9591,6900.0
2014-08-04 09:45:00,50.57,50.64,50.56,50.62,9400.0,41.9591,42.0172,41.9509,42.0006,9400.0
2014-08-04 09:50:00,50.63,50.7,50.63,50.69,12100.0,42.0089,42.067,42.0089,42.0587,12100.0
2014-08-04 09:55:00,50.7,50.76,50.69,50.75,12000.0,42.067,42.1168,42.0587,42.1085,12000.0
2014-08-04 10:00:00,50.76,50.76,50.69,50.7,11300.0,42.1168,42.1168,42.0587,42.067,11300.0
2014-08-04 10:05:00,50.7,50.7,50.67,50.68,7500.0,42.067,42.067,42.0421,42.0504,7500.0
2014-08-04 10:10:00,50.68,50.68,50.6,50.61,13700.0,42.0504,42.0504,41.984,41.9923,13700.0
2014-08-04 10:15:00,50.62,50.64,50.52,50.55,33700.0,42.0006,42.0172,41.9177,41.9426,33700.0
2014-08-04 10:20:00,50.55,50.61,50.54,50.55,11600.0,41.9426,41.9923,41.9343,41.9426,11600.0
2014-08-04 10:25:00,50.55,50.56,50.53,50.53,13200.0,41.9426,41.9509,41.926,41.926,13200.0
2014-08-04 10:30:00,50.52,50.52,50.43,50.44,12300.0,41.9177,41.9177,41.843,41.8513,12300.0
2014-08-04 10:35:00,50.44,50.44,50.41,50.43,12600.0,41.8513,41.8513,41.8264,41.843,12600.0
2014-08-04 10:40:00,50.43,50.44,50.37,50.38,25800.0,41.843,41.8513,41.7932,41.8015,25800.0
2014-08-04 10:45:00,50.38,50.43,50.35,50.43,16900.0,41.8015,41.843,41.7766,41.843,16900.0
2014-08-04 10:50:00,50.43,50.45,50.39,50.44,11400.0,41.843,41.8596,41.8098,41.8513,11400.0
2014-08-04 10:55:00,50.43,50.43,50.3,50.32,19600.0,41.843,41.843,41.7351,41.7517,19600.0
2014-08-04 11:00:00,50.31,50.36,50.3,50.32,10600.0,41.7434,41.7849,41.7351,41.7517,10600.0
2014-08-04 11:05:00,50.32,50.4,50.32,50.4,17400.0,41.7517,41.8181,41.7517,41.8181,17400.0
2014-08-04 11:10:00,50.41,50.43,50.4,50.42,34800.0,41.8264,41.843,41.8181,41.8347,34800.0
2014-08-04 11:15:00,50.42,50.46,50.41,50.42,11500.0,41.8347,41.8679,41.8264,41.8347,11500.0
2014-08-04 11:20:00,50.41,50.46,50.41,50.44,15100.0,41.8264,41.8679,41.8264,41.8513,15100.0
2014-08-04 11:25:00,50.43,50.47,50.43,50.47,11100.0,41.843,41.8762,41.843,41.8762,11100.0
2014-08-04 11:30:00,50.47,50.49,50.44,50.48,16600.0,41.8762,41.8928,41.8513,41.8845,16600.0
2014-08-04 11:35:00,50.48,50.48,50.43,50.43,11600.0,41.8845,41.8845,41.843,41.843,11600.0
2014-08-04 11:40:00,50.44,50.45,50.39,50.4,16100.0,41.8513,41.8596,41.8098,41.8181,16100.0
2014-08-04 11:45:00,50.39,50.41,50.38,50.41,8300.0,41.8098,41.8264,41.8015,41.8264,8300.0
2014-08-04 11:50:00,50.41,50.42,50.39,50.41,9000.0,41.8264,41.8347,41.8098,41.8264,9000.0
2014-08-04 11:55:00,50.41,50.43,50.4,50.42,9000.0,41.8264,41.843,41.8181,41.8347,9000.0
2014-08-04 12:00:00,50.41,50.42,50.38,50.4,11400.0,41.8264,41.8347,41.8015,41.8181,11400.0
2014-08-04 12:05:00,50.4,50.41,50.38,50.41,9200.0,41.8181,41.8264,41.8015,41.8264,9200.0
2014-08-04 12:10:00,50.41,50.41,50.39,50.39,9700.0,41.8264,41.8264,41.8098,41.8098,9700.0
2014-08-04 12:15:00,50.39,50.39,50.37,50.39,10700.0,41.8098,41.8098,41.7932,41.8098,10700.0
2014-08-04 12:20:00,50.4,50.41,50.38,50.41,34000.0,41.8181,41.8264,41.8015,41.8264,34000.0
2014-08-04 12:25:00,50.41,50.41,50.39,50.39,21800.0,41.8264,41.8264,41.8098,41.8098,21800.0
2014-08-04 12:30:00,50.4,50.4,50.38,50.39,9600.0,41.8181,41.8181,41.8015,41.8098,9600.0
2014-08-04 12:35:00,50.39,50.39,50.33,50.34,15500.0,41.8098,41.8098,41.76,41.7683,15500.0
2014-08-04 12:40:00,50.34,50.36,50.34,50.34,19400.0,41.7683,41.7849,41.7683,41.7683,19400.0
2014-08-04 12:45:00,50.34,50.35,50.33,50.34,6100.0,41.7683,41.7766,41.76,41.7683,6100.0
2014-08-04 12:50:00,50.33,50.36,50.33,50.36,17600.0,41.76,41.7849,41.76,41.7849,17600.0
2014-08-04 12:55:00,50.36,50.36,50.35,50.36,2900.0,41.7849,41.7849,41.7766,41.7849,2900.0
2014-08-04 13:00:00,50.36,50.37,50.35,50.37,7400.0,41.7849,41.7932,41.7766,41.7932,7400.0
2014-08-04 13:05:00,50.37,50.37,50.36,50.37,5800.0,41.7932,41.7932,41.7849,41.7932,5800.0
2014-08-04 13:10:00,50.36,50.37,50.33,50.33,11700.0,41.7849,41.7932,41.76,41.76,11700.0
2014-08-04 13:15:00,50.34,50.36,50.33,50.36,24100.0,41.7683,41.7849,41.76,41.7849,24100.0
2014-08-04 13:20:00,50.35,50.38,50.35,50.38,12100.0,41.7766,41.8015,41.7766,41.8015,12100.0
2014-08-04 13:25:00,50.38,50.38,50.35,50.35,8400.0,41.8015,41.8015,41.7766,41.7766,8400.0
2014-08-04 13:30:00,50.36,50.38,50.35,50.38,18000.0,41.7849,41.8015,41.7766,41.8015,18000.0
2014-08-04 13:35:00,50.37,50.4,50.37,50.4,16100.0,41.7932,41.8181,41.7932,41.8181,16100.0
2014-08-04 13:40:00,50.4,50.4,50.39,50.4,6000.0,41.8181,41.8181,41.8098,41.8181,6000.0
2014-08-04 13:45:00,50.4,50.4,50.37,50.39,24000.0,41.8181,41.8181,41.7932,41.8098,24000.0
2014-08-04 13:50:00,50.39,50.41,50.38,50.38,23300.0,41.8098,41.8264,41.8015,41.8015,23300.0
2014-08-04 13:55:00,50.38,50.39,50.37,50.39,8000.0,41.8015,41.8098,41.7932,41.8098,8000.0
2014-08-04 14:00:00,50.39,50.42,50.39,50.42,12300.0,41.8098,41.8347,41.8098,41.8347,12300.0
2014-08-04 14:05:00,50.42,50.43,50.39,50.39,17400.0,41.8347,41.843,41.8098,41.8098,17400.0
2014-08-04 14:10:00,50.4,50.41,50.38,50.39,14400.0,41.8181,41.8264,41.8015,41.8098,14400.0
2014-08-04 14:15:00,50.39,50.42,50.39,50.41,21200.0,41.8098,41.8347,41.8098,41.8264,21200.0
2014-08-04 14:20:00,50.41,50.42,50.37,50.38,29800.0,41.8264,41.8347,41.7932,41.8015,29800.0
2014-08-04 14:25:00,50.38,50.39,50.37,50.39,22800.0,41.8015,41.8098,41.7932,41.8098,22800.0
2014-08-04 14:30:00,50.39,50.39,50.38,50.39,7100.0,41.8098,41.8098,41.8015,41.8098,7100.0
2014-08-04 14:35:00,50.39,50.41,50.38,50.4,32100.0,41.8098,41.8264,41.8015,41.8181,32100.0
2014-08-04 14:40:00,50.41,50.44,50.41,50.44,25700.0,41.8264,41.8513,41.8264,41.8513,25700.0
2014-08-04 14:45:00,50.43,50.45,50.43,50.45,29100.0,41.843,41.8596,41.843,41.8596,29100.0
2014-08-04 14:50:00,50.45,50.47,50.45,50.45,28000.0,41.8596,41.8762,41.8596,41.8596,28000.0
2014-08-04 14:55:00,50.45,50.47,50.45,50.46,22400.0,41.8596,41.8762,41.8596,41.8679,22400.0
2014-08-04 15:00:00,50.46,50.47,50.45,50.45,23900.0,41.8679,41.8762,41.8596,41.8596,23900.0
2014-08-04 15:05:00,50.45,50.48,50.45,50.47,22600.0,41.8596,41.8845,41.8596,41.8762,22600.0
2014-08-04 15:10:00,50.48,50.52,50.48,50.51,16500.0,41.8845,41.9177,41.8845,41.9094,16500.0
2014-08-04 15:15:00,50.52,50.55,50.52,50.55,53000.0,41.9177,41.9426,41.9177,41.9426,53000.0
2014-08-04 15:20:00,50.55,50.55,50.53,50.54,30000.0,41.9426,41.9426,41.926,41.9343,30000.0
2014-08-04 15:25:00,50.54,50.54,50.52,50.53,28800.0,41.9343,41.9343,41.9177,41.926,28800.0
2014-08-04 15:30:00,50.53,50.54,50.51,50.53,36400.0,41.926,41.9343,41.9094,41.926,36400.0
2014-08-04 15:35:00,50.53,50.58,50.53,50.58,43000.0,41.926,41.9674,41.926,41.9674,43000.0
2014-08-04 15:40:00,50.58,50.59,50.55,50.56,47300.0,41.9674,41.9757,41.9426,41.9509,47300.0
2014-08-04 15:45:00,50.56,50.56,50.52,50.55,68700.0,41.9509,41.9509,41.9177,41.9426,68700.0
2014-08-04 15:50:00,50.54,50.56,50.54,50.55,56500.0,41.9343,41.9509,41.9343,41.9426,56500.0
2014-08-04 15:55:00,50.56,50.56,50.51,50.52,152900.0,41.9509,41.9509,41.9094,41.9177,152900.0
2014-08-05 09:30:00,50.49,50.49,50.36,50.4,44200.0,41.8928,41.8928,41.7849,41.8181,44200.0
2014-08-05 09:35:00,50.4,50.44,50.35,50.41,23800.0,41.8181,41.8513,41.7766,41.8264,23800.0
2014-08-05 09:40:00,50.42,50.47,50.4,50.43,21800.0,41.8347,41.8762,41.8181,41.843,21800.0
2014-08-05 09:45:00,50.43,50.47,50.38,50.39,29500.0,41.843,41.8762,41.8015,41.8098,29500.0
2014-08-05 09:50:00,50.4,50.4,50.32,50.35,27900.0,41.8181,41.8181,41.7517,41.7766,27900.0
2014-08-05 09:55:00,50.35,50.44,50.33,50.39,17200.0,41.7766,41.8513,41.76,41.8098,17200.0
2014-08-05 10:00:00,50.4,50.45,50.3,50.33,25100.0,41.8181,41.8596,41.7351,41.76,25100.0
2014-08-05 10:05:00,50.33,50.42,50.31,50.4,27100.0,41.76,41.8347,41.7434,41.8181,27100.0
2014-08-05 10:10:00,50.4,50.45,50.34,50.34,22000.0,41.8181,41.8596,41.7683,41.7683,22000.0
2014-08-05 10:15:00,50.35,50.43,50.33,50.37,16400.0,41.7766,41.843,41.76,41.7932,16400.0
2014-08-05 10:20:00,50.37,50.47,50.37,50.46,20600.0,41.7932,41.8762,41.7932,41.8679,20600.0
2014-08-05 10:25:00,50.46,50.48,50.41,50.48,17600.0,41.8679,41.8845,41.8264,41.8845,17600.0
2014-08-05 10:30:00,50.48,50.55,50.44,50.52,17800.0,41.8845,41.9426,41.8513,41.9177,17800.0
2014-08-05 10:35:00,50.51,50.52,50.47,50.5,21800.0,41.9094,41.9177,41.8762,41.9011,21800.0
2014-08-05 10:40:00,50.51,50.53,50.45,50.46,20300.0,41.9094,41.926,41.8596,41.8679,20300.0
2014-08-05 10:45:00,50.45,50.53,50.45,50.53,14100.0,41.8596,41.926,41.8596,41.926,14100.0
2014-08-05 10:50:00,50.53,50.54,50.5,50.52,14200.0,41.926,41.9343,41.9011,41.9177,14200.0
2014-08-05 10:55:00,50.51,50.54,50.44,50.47,19900.0,41.9094,41.9343,41.8513,41.8762,19900.0
2014-08-05 11:00:00,50.47,50.47,50.4,50.44,20700.0,41.8762,41.8762,41.8181,41.8513,20700.0
2014-08-05 11:05:00,50.43,50.49,50.43,50.44,16100.0,41.843,41.8928,41.843,41.8513,16100.0
2014-08-05 11:10:00,50.45,50.58,50.45,50.57,18200.0,41.8596,41.9674,41.8596,41.9591,18200.0
2014-08-05 11:15:00,50.57,50.58,50.55,50.57,7900.0,41.9591,41.9674,41.9426,41.9591,7900.0
2014-08-05 11:20:00,50.57,50.63,50.54,50.55,10500.0,41.9591,42.0089,41.9343,41.9426,10500.0
2014-08-05 11:25:00,50.55,50.57,50.5,50.56,62100.0,41.9426,41.9591,41.9011,41.9509,62100.0
2014-08-05 11:30:00,50.56,50.61,50.55,50.57,13200.0,41.9509,41.9923,41.9426,41.9591,13200.0
2014-08-05 11:35:00,50.57,50.6,50.55,50.6,11400.0,41.9591,41.984,41.9426,41.984,11400.0
2014-08-05 11:40:00,50.6,50.6,50.57,50.59,16500.0,41.984,41.984,41.9591,41.9757,16500.0
2014-08-05 11:45:00,50.58,50.6,50.55,50.55,10100.0,41.9674,41.984,41.9426,41.9426,10100.0
2014-08-05 11:50:00,50.55,50.6,50.55,50.57,18100.0,41.9426,41.984,41.9426,41.9591,18100.0
2014-08-05 11:55:00,50.57,50.58,50.53,50.54,12000.0,41.9591,41.9674,41.926,41.9343,12000.0
2014-08-05 12:00:00,50.54,50.58,50.52,50.54,27600.0,41.9343,41.9674,41.9177,41.9343,27600.0
2014-08-05 12:05:00,50.54,50.55,50.48,50.48,48300.0,41.9343,41.9426,41.8845,41.8845,48300.0
2014-08-05 12:10:00,50.48,50.48,50.44,50.46,22400.0,41.8845,41.8845,41.8513,41.8679,22400.0
2014-08-05 12:15:00,50.46,50.51,50.45,50.51,10500.0,41.8679,41.9094,41.8596,41.9094,10500.0
2014-08-05 12:20:00,50.5,50.51,50.4,50.4,16200.0,41.9011,41.9094,41.8181,41.8181,16200.0
2014-08-05 12:25:00,50.41,50.49,50.41,50.49,11300.0,41.8264,41.8928,41.8264,41.8928,11300.0
2014-08-05 12:30:00,50.48,50.48,50.45,50.47,22900.0,41.8845,41.8845,41.8596,41.8762,22900.0
2014-08-05 12:35:00,50.48,50.49,50.39,50.41,17000.0,41.8845,41.8928,41.8098,41.8264,17000.0
2014-08-05 12:40:00,50.42,50.44,50.39,50.42,19600.0,41.8347,41.8513,41.8098,41.8347,19600.0
2014-08-05 12:45:00,50.42,50.47,50.41,50.41,6400.0,41.8347,41.8762,41.8264,41.8264,6400.0
2014-08-05 12:50:00,50.41,50.45,50.4,50.45,12700.0,41.8264,41.8596,41.8181,41.8596,12700.0
2014-08-05 12:55:00,50.45,50.47,50.4,50.41,33200.0,41.8596,41.8762,41.8181,41.8264,33200.0
2014-08-05 13:00:00,50.41,50.43,50.4,50.43,22900.0,41.8264,41.843,41.8181,41.843,22900.0
2014-08-05 13:05:00,50.43,50.48,50.43,50.47,9600.0,41.843,41.8845,41.843,41.8762,9600.0
2014-08-05 13:10:00,50.47,50.53,50.47,50.53,14900.0,41.8762,41.926,41.8762,41.926,14900.0
2014-08-05 13:15:00,50.53,50.57,50.51,50.55,16600.0,41.926,41.9591,41.9094,41.9426,16600.0
2014-08-05 13:20:00,50.56,50.56,50.53,50.55,6900.0,41.9509,41.9509,41.926,41.9426,6900.0
2014-08-05 13:25:00,50.56,50.57,50.54,50.56,10400.0,41.9509,41.9591,41.9343,41.9509,10400.0
2014-08-05 13:30:00,50.56,50.57,50.51,50.54,22800.0,41.9509,41.9591,41.9094,41.9343,22800.0
2014-08-05 13:35:00,50.54,50.54,50.32,50.33,49300.0,41.9343,41.9343,41.7517,41.76,49300.0
2014-08-05 13:40:00,50.33,50.34,50.17,50.2,42900.0,41.76,41.7683,41.6273,41.6522,42900.0
2014-08-05 13:45:00,50.2,50.31,50.2,50.28,17600.0,41.6522,41.7434,41.6522,41.7185,17600.0
2014-08-05 13:50:00,50.27,50.3,50.23,50.29,27400.0,41.7102,41.7351,41.677,41.7268,27400.0
2014-08-05 13:55:00,50.29,50.34,50.23,50.23,44600.0,41.7268,41.7683,41.677,41.677,44600.0
2014-08-05 14:00:00,50.22,50.26,50.21,50.24,27600.0,41.6687,41.7019,41.6604,41.6853,27600.0
2014-08-05 14:05:00,50.24,50.24,50.09,50.11,37600.0,41.6853,41.6853,41.5609,41.5775,37600.0
2014-08-05 14:10:00,50.12,50.2,50.12,50.2,26100.0,41.5858,41.6522,41.5858,41.6522,26100.0
2014-08-05 14:15:00,50.21,50.23,50.16,50.21,22400.0,41.6604,41.677,41.619,41.6604,22400.0
2014-08-05 14:20:00,50.23,50.27,50.22,50.22,19200.0,41.677,41.7102,41.6687,41.6687,19200.0
2014-08-05 14:25:00,50.22,50.27,50.2,50.27,35900.0,41.6687,41.7102,41.6522,41.7102,35900.0
2014-08-05 14:30:00,50.27,50.33,50.26,50.3,19800.0,41.7102,41.76,41.7019,41.7351,19800.0
2014-08-05 14:35:00,50.3,50.3,50.26,50.26,22500.0,41.7351,41.7351,41.7019,41.7019,22500.0
2014-08-05 14:40:00,50.26,50.28,50.23,50.25,16900.0,41.7019,41.7185,41.677,41.6936,16900.0
2014-08-05 14:45:00,50.25,50.3,50.25,50.27,24500.0,41.6936,41.7351,41.6936,41.7102,24500.0
2014-08-05 14:50:00,50.26,50.28,50.23,50.27,12300.0,41.7019,41.7185,41.677,41.7102,12300.0
2014-08-05 14:55:00,50.27,50.32,50.26,50.27,19400.0,41.7102,41.7517,41.7019,41.7102,19400.0
2014-08-05 15:00:00,50.27,50.27,50.22,50.22,22700.0,41.7102,41.7102,41.6687,41.6687,22700.0
2014-08-05 15:05:00,50.22,50.25,50.19,50.22,27200.0,41.6687,41.6936,41.6439,41.6687,27200.0
2014-08-05 15:10:00,50.21,50.24,50.18,50.23,27200.0,41.6604,41.6853,41.6356,41.677,27200.0
2014-08-05 15:15:00,50.24,50.29,50.22,50.28,28700.0,41.6853,41.7268,41.6687,41.7185,28700.0
2014-08-05 15:20:00,50.27,50.3,50.25,50.29,35000.0,41.7102,41.7351,41.6936,41.7268,35000.0
2014-08-05 15:25:00,50.3,50.3,50.24,50.24,39500.0,41.7351,41.7351,41.6853,41.6853,39500.0
2014-08-05 15:30:00,50.25,50.34,50.25,50.34,33800.0,41.6936,41.7683,41.6936,41.7683,33800.0
2014-08-05 15:35:00,50.34,50.39,50.32,50.33,41500.0,41.7683,41.8098,41.7517,41.76,41500.0
2014-08-05 15:40:00,50.33,50.36,50.3,50.35,42400.0,41.76,41.7849,41.7351,41.7766,42400.0
2014-08-05 15:45:00,50.34,50.37,50.32,50.34,104100.0,41.7683,41.7932,41.7517,41.7683,104100.0
2014-08-05 15:50:00,50.34,50.36,50.34,50.36,108700.0,41.7683,41.7849,41.7683,41.7849,108700.0
2014-08-05 15:55:00,50.36,50.4,50.33,50.33,212000.0,41.7849,41.8181,41.76,41.76,212000.0
2014-08-06 09:30:00,50.3,50.45,50.3,50.43,44500.0,41.7351,41.8596,41.7351,41.843,44500.0
2014-08-06 09:35:00,50.45,50.53,50.45,50.47,9200.0,41.8596,41.926,41.8596,41.8762,9200.0
2014-08-06 09:40:00,50.47,50.62,50.47,50.62,12300.0,41.8762,42.0006,41.8762,42.0006,12300.0
2014-08-06 09:45:00,50.62,50.64,50.45,50.54,59800.0,42.0006,42.0172,41.8596,41.9343,59800.0
2014-08-06 09:50:00,50.53,50.58,50.49,50.51,21600.0,41.926,41.9674,41.8928,41.9094,21600.0
2014-08-06 09:55:00,50.51,50.56,50.48,50.53,27200.0,41.9094,41.9509,41.8845,41.926,27200.0
2014-08-06 10:00:00,50.54,50.54,50.46,50.52,62500.0,41.9343,41.9343,41.8679,41.9177,62500.0
2014-08-06 10:05:00,50.51,50.54,50.48,50.51,63300.0,41.9094,41.9343,41.8845,41.9094,63300.0
2014-08-06 10:10:00,50.51,50.52,50.46,50.5,173800.0,41.9094,41.9177,41.8679,41.9011,173800.0
2014-08-06 10:15:00,50.51,50.51,50.44,50.47,79300.0,41.9094,41.9094,41.8513,41.8762,79300.0
2014-08-06 10:20:00,50.48,50.51,50.43,50.51,84800.0,41.8845,41.9094,41.843,41.9094,84800.0
2014-08-06 10:25:00,50.5,50.57,50.45,50.56,72500.0,41.9011,41.9591,41.8596,41.9509,72500.0
2014-08-06 10:30:00,50.56,50.61,50.53,50.57,105600.0,41.9509,41.9923,41.926,41.9591,105600.0
2014-08-06 10:35:00,50.58,50.58,50.48,50.5,35100.0,41.9674,41.9674,41.8845,41.9011,35100.0
2014-08-06 10:40:00,50.5,50.5,50.44,50.46,25600.0,41.9011,41.9011,41.8513,41.8679,25600.0
2014-08-06 10:45:00,50.46,50.51,50.46,50.48,56500.0,41.8679,41.9094,41.8679,41.8845,56500.0
2014-08-06 10:50:00,50.48,50.51,50.47,50.5,49400.0,41.8845,41.9094,41.8762,41.9011,49400.0
2014-08-06 10:55:00,50.5,50.54,50.46,50.52,165400.0,41.9011,41.9343,41.8679,41.9177,165400.0
2014-08-06 11:00:00,50.52,50.52,50.44,50.46,180000.0,41.9177,41.9177,41.8513,41.8679,180000.0
2014-08-06 11:05:00,50.45,50.52,50.45,50.5,145000.0,41.8596,41.9177,41.8596,41.9011,145000.0
2014-08-06 11:10:00,50.51,50.52,50.48,50.52,42900.0,41.9094,41.9177,41.8845,41.9177,42900.0
2014-08-06 11:15:00,50.53,50.6,50.52,50.6,30800.0,41.926,41.984,41.9177,41.984,30800.0
2014-08-06 11:20:00,50.6,50.62,50.57,50.6,45700.0,41.984,42.0006,41.9591,41.984,45700.0
2014-08-06 11:25:00,50.6,50.61,50.55,50.56,129700.0,41.984,41.9923,41.9426,41.9509,129700.0
2014-08-06 11:30:00,50.57,50.67,50.56,50.67,20800.0,41.9591,42.0421,41.9509,42.0421,20800.0
2014-08-06 11:35:00,50.67,50.7,50.6,50.61,90900.0,42.0421,42.067,41.984,41.9923,90900.0
2014-08-06 11:40:00,50.62,50.67,50.59,50.67,23400.0,42.0006,42.0421,41.9757,42.0421,23400.0
2014-08-06 11:45:00,50.68,50.69,50.64,50.67,32900.0,42.0504,42.0587,42.0172,42.0421,32900.0
2014-08-06 11:50:00,50.67,50.7,50.65,50.68,81500.0,42.0421,42.067,42.0255,42.0504,81500.0
2014-08-06 11:55:00,50.68,50.7,50.67,50.69,16800.0,42.0504,42.067,42.0421,42.0587,16800.0
2014-08-06 12:00:00,50.69,50.7,50.64,50.69,90900.0,42.0587,42.067,42.0172,42.0587,90900.0
2014-08-06 12:05:00,50.69,50.71,50.63,50.63,75100.0,42.0587,42.0753,42.0089,42.0089,75100.0
2014-08-06 12:10:00,50.64,50.68,50.64,50.66,11100.0,42.0172,42.0504,42.0172,42.0338,11100.0
2014-08-06 12:15:00,50.67,50.67,50.62,50.65,124600.0,42.0421,42.0421,42.0006,42.0255,124600.0
2014-08-06 12:20:00,50.64,50.71,50.63,50.7,23100.0,42.0172,42.0753,42.0089,42.067,23100.0
2014-08-06 12:25:00,50.69,50.72,50.67,50.7,37300.0,42.0587,42.0836,42.0421,42.067,37300.0
2014-08-06 12:30:00,50.71,50.8,50.71,50.8,27900.0,42.0753,42.15,42.0753,42.15,27900.0
2014-08-06 12:35:00,50.79,50.82,50.79,50.8,16700.0,42.1417,42.1666,42.1417,42.15,16700.0
2014-08-06 12:40:00,50.81,50.84,50.81,50.84,11100.0,42.1583,42.1832,42.1583,42.1832,11100.0
2014-08-06 12:45:00,50.84,50.85,50.81,50.81,23900.0,42.1832,42.1915,42.1583,42.1583,23900.0
2014-08-06 12:50:00,50.81,50.84,50.8,50.8,16600.0,42.1583,42.1832,42.15,42.15,16600.0
2014-08-06 12:55:00,50.8,50.8,50.75,50.75,12400.0,42.15,42.15,42.1085,42.1085,12400.0
2014-08-06 13:00:00,50.76,50.79,50.72,50.72,16600.0,42.1168,42.1417,42.0836,42.0836,16600.0
2014-08-06 13:05:00,50.73,50.76,50.72,50.75,11500.0,42.0919,42.1168,42.0836,42.1085,11500.0
2014-08-06 13:10:00,50.76,50.78,50.75,50.78,7700.0,42.1168,42.1334,42.1085,42.1334,7700.0
2014-08-06 13:15:00,50.78,50.8,50.78,50.8,10500.0,42.1334,42.15,42.1334,42.15,10500.0
2014-08-06 13:20:00,50.79,50.82,50.78,50.79,8500.0,42.1417,42.1666,42.1334,42.1417,8500.0
2014-08-06 13:25:00,50.8,50.82,50.76,50.76,6700.0,42.15,42.1666,42.1168,42.1168,6700.0
2014-08-06 13:30:00,50.76,50.8,50.74,50.79,12400.0,42.1168,42.15,42.1002,42.1417,12400.0
2014-08-06 13:35:00,50.79,50.83,50.78,50.83,20400.0,42.1417,42.1749,42.1334,42.1749,20400.0
2014-08-06 13:40:00,50.83,50.85,50.82,50.82,24300.0,42.1749,42.1915,42.1666,42.1666,24300.0
2014-08-06 13:45:00,50.83,50.83,50.73,50.75,19200.0,42.1749,42.1749,42.0919,42.1085,19200.0
2014-08-06 13:50:00,50.74,50.76,50.68,50.69,34000.0,42.1002,42.1168,42.0504,42.0587,34000.0
2014-08-06 13:55:00,50.69,50.75,50.68,50.74,12100.0,42.0587,42.1085,42.0504,42.1002,12100.0
2014-08-06 14:00:00,50.73,50.75,50.7,50.75,10900.0,42.0919,42.1085,42.067,42.1085,10900.0
2014-08-06 14:05:00,50.75,50.82,50.75,50.78,41200.0,42.1085,42.1666,42.1085,42.1334,41200.0
2014-08-06 14:10:00,50.78,50.83,50.76,50.81,20600.0,42.1334,42.1749,42.1168,42.1583,20600.0
2014-08-06 14:15:00,50.8,50.82,50.78,50.8,15500.0,42.15,42.1666,42.1334,42.15,15500.0
2014-08-06 14:20:00,50.79,50.8,50.77,50.8,6600.0,42.1417,42.15,42.1251,42.15,6600.0
2014-08-06 14:25:00,50.8,50.82,50.79,50.81,13500.0,42.15,42.1666,42.1417,42.1583,13500.0
2014-08-06 14:30:00,50.81,50.81,50.76,50.76,20800.0,42.1583,42.1583,42.1168,42.1168,20800.0
2014-08-06 14:35:00,50.76,50.79,50.74,50.79,13100.0,42.1168,42.1417,42.1002,42.1417,13100.0
2014-08-06 14:40:00,50.79,50.84,50.77,50.83,23300.0,42.1417,42.1832,42.1251,42.1749,23300.0
2014-08-06 14:45:00,50.82,50.83,50.8,50.81,12200.0,42.1666,42.1749,42.15,42.1583,12200.0
2014-08-06 14:50:00,50.81,50.83,50.81,50.82,11000.0,42.1583,42.1749,42.1583,42.1666,11000.0
2014-08-06 14:55:00,50.83,50.85,50.82,50.85,33100.0,42.1749,42.1915,42.1666,42.1915,33100.0
2014-08-06 15:00:00,50.85,50.89,50.84,50.89,28900.0,42.1915,42.2247,42.1832,42.2247,28900.0
2014-08-06 15:05:00,50.89,50.91,50.87,50.87,32600.0,42.2247,42.2413,42.2081,42.2081,32600.0
2014-08-06 15:10:00,50.88,50.89,50.85,50.88,30500.0,42.2164,42.2247,42.1915,42.2164,30500.0
2014-08-06 15:15:00,50.89,50.94,50.88,50.94,61200.0,42.2247,42.2661,42.2164,42.2661,61200.0
2014-08-06 15:20:00,50.94,50.94,50.92,50.93,34000.0,42.2661,42.2661,42.2496,42.2578,34000.0
2014-08-06 15:25:00,50.93,50.94,50.91,50.94,28800.0,42.2578,42.2661,42.2413,42.2661,28800.0
2014-08-06 15:30:00,50.93,50.94,50.88,50.88,35500.0,42.2578,42.2661,42.2164,42.2164,35500.0
2014-08-06 15:35:00,50.88,50.9,50.87,50.88,30300.0,42.2164,42.233,42.2081,42.2164,30300.0
2014-08-06 15:40:00,50.89,50.93,50.88,50.93,36300.0,42.2247,42.2578,42.2164,42.2578,36300.0
2014-08-06 15:45:00,50.93,50.96,50.92,50.96,75300.0,42.2578,42.2827,42.2496,42.2827,75300.0
2014-08-06 15:50:00,50.96,50.98,50.95,50.96,88500.0,42.2827,42.2993,42.2744,42.2827,88500.0
2014-08-06 15:55:00,50.96,50.98,50.95,50.96,148600.0,42.2827,42.2993,42.2744,42.2827,148600.0
2014-08-07 09:30:00,50.97,51.11,50.97,51.07,44900.0,42.291,42.4072,42.291,42.374,44900.0
2014-08-07 09:35:00,51.09,51.09,50.94,50.96,11700.0,42.3906,42.3906,42.2661,42.2827,11700.0
2014-08-07 09:40:00,50.94,51.02,50.94,51.02,11500.0,42.2661,42.3325,42.2661,42.3325,11500.0
2014-08-07 09:45:00,51.03,51.1,51.01,51.05,21300.0,42.3408,42.3989,42.3242,42.3574,21300.0
2014-08-07 09:50:00,51.05,51.08,51.0,51.08,13000.0,42.3574,42.3823,42.3159,42.3823,13000.0
2014-08-07 09:55:00,51.08,51.08,51.0,51.08,13800.0,42.3823,42.3823,42.3159,42.3823,13800.0
2014-08-07 10:00:00,51.09,51.15,51.08,51.1,17900.0,42.3906,42.4404,42.3823,42.3989,17900.0
2014-08-07 10:05:00,51.1,51.18,51.09,51.18,11600.0,42.3989,42.4653,42.3906,42.4653,11600.0
2014-08-07 10:10:00,51.18,51.19,51.12,51.17,17500.0,42.4653,42.4736,42.4155,42.457,17500.0
2014-08-07 10:15:00,51.17,51.19,51.11,51.15,27400.0,42.457,42.4736,42.4072,42.4404,27400.0
2014-08-07 10:20:00,51.16,51.18,51.13,51.16,21400.0,42.4487,42.4653,42.4238,42.4487,21400.0
2014-08-07 10:25:00,51.16,51.2,51.15,51.18,15100.0,42.4487,42.4819,42.4404,42.4653,15100.0
2014-08-07 10:30:00,51.19,51.19,51.12,51.19,13100.0,42.4736,42.4736,42.4155,42.4736,13100.0
2014-08-07 10:35:00,51.2,51.22,51.19,51.21,15500.0,42.4819,42.4985,42.4736,42.4902,15500.0
2014-08-07 10:40:00,51.18,51.18,51.12,51.13,21500.0,42.4653,42.4653,42.4155,42.4238,21500.0
2014-08-07 10:45:00,51.12,51.15,51.04,51.06,24400.0,42.4155,42.4404,42.3491,42.3657,24400.0
2014-08-07 10:50:00,51.07,51.07,50.95,51.0,17100.0,42.374,42.374,42.2744,42.3159,17100.0
2014-08-07 10:55:00,51.0,51.1,51.0,51.05,20800.0,42.3159,42.3989,42.3159,42.3574,20800.0
2014-08-07 11:00:00,51.05,51.05,50.96,50.96,17200.0,42.3574,42.3574,42.2827,42.2827,17200.0
2014-08-07 11:05:00,50.97,50.98,50.9,50.97,12300.0,42.291,42.2993,42.233,42.291,12300.0
2014-08-07 11:10:00,50.97,50.97,50.87,50.87,16200.0,42.291,42.291,42.2081,42.2081,16200.0
2014-08-07 11:15:00,50.87,50.93,50.87,50.93,6200.0,42.2081,42.2578,42.2081,42.2578,6200.0
2014-08-07 11:20:00,50.93,50.96,50.91,50.93,18200.0,42.2578,42.2827,42.2413,42.2578,18200.0
2014-08-07 11:25:00,50.93,50.93,50.87,50.89,28300.0,42.2578,42.2578,42.2081,42.2247,28300.0
2014-08-07 11:30:00,50.89,50.95,50.86,50.93,15500.0,42.2247,42.2744,42.1998,42.2578,15500.0
2014-08-07 11:35:00,50.93,50.93,50.89,50.9,19400.0,42.2578,42.2578,42.2247,42.233,19400.0
2014-08-07 11:40:00,50.9,50.9,50.85,50.88,7000.0,42.233,42.233,42.1915,42.2164,7000.0
2014-08-07 11:45:00,50.88,50.88,50.81,50.86,14600.0,42.2164,42.2164,42.1583,42.1998,14600.0
2014-08-07 11:50:00,50.86,50.88,50.8,50.82,6100.0,42.1998,42.2164,42.15,42.1666,6100.0
2014-08-07 11:55:00,50.83,50.87,50.82,50.87,8100.0,42.1749,42.2081,42.1666,42.2081,8100.0
2014-08-07 12:00:00,50.87,50.88,50.83,50.88,13300.0,42.2081,42.2164,42.1749,42.2164,13300.0
2014-08-07 12:05:00,50.87,50.91,50.86,50.9,14900.0,42.2081,42.2413,42.1998,42.233,14900.0
2014-08-07 12:10:00,50.9,50.9,50.83,50.84,11000.0,42.233,42.233,42.1749,42.1832,11000.0
2014-08-07 12:15:00,50.85,50.85,50.77,50.78,16900.0,42.1915,42.1915,42.1251,42.1334,16900.0
2014-08-07 12:20:00,50.79,50.82,50.77,50.82,12800.0,42.1417,42.1666,42.1251,42.1666,12800.0
2014-08-07 12:25:00,50.82,50.86,50.8,50.81,23600.0,42.1666,42.1998,42.15,42.1583,23600.0
2014-08-07 12:30:00,50.81,50.82,50.73,50.73,15200.0,42.1583,42.1666,42.0919,42.0919,15200.0
2014-08-07 12:35:00,50.72,50.72,50.62,50.68,55600.0,42.0836,42.0836,42.0006,42.0504,55600.0
2014-08-07 12:40:00,50.69,50.7,50.66,50.69,5300.0,42.0587,42.067,42.0338,42.0587,5300.0
2014-08-07 12:45:00,50.71,50.74,50.69,50.74,12500.0,42.0753,42.1002,42.0587,42.1002,12500.0
2014-08-07 12:50:00,50.74,50.76,50.72,50.76,13200.0,42.1002,42.1168,42.0836,42.1168,13200.0
2014-08-07 12:55:00,50.76,50.78,50.75,50.77,8700.0,42.1168,42.1334,42.1085,42.1251,8700.0
2014-08-07 13:00:00,50.77,50.82,50.76,50.81,7400.0,42.1251,42.1666,42.1168,42.1583,7400.0
2014-08-07 13:05:00,50.81,50.83,50.77,50.8,19800.0,42.1583,42.1749,42.1251,42.15,19800.0
2014-08-07 13:10:00,50.8,50.8,50.77,50.78,16400.0,42.15,42.15,42.1251,42.1334,16400.0
2014-08-07 13:15:00,50.77,50.82,50.77,50.81,13500.0,42.1251,42.1666,42.1251,42.1583,13500.0
2014-08-07 13:20:00,50.8,50.8,50.77,50.8,25900.0,42.15,42.15,42.1251,42.15,25900.0
2014-08-07 13:25:00,50.79,50.83,50.76,50.81,25000.0,42.1417,42.1749,42.1168,42.1583,25000.0
2014-08-07 13:30:00,50.82,50.83,50.8,50.82,12200.0,42.1666,42.1749,42.15,42.1666,12200.0
2014-08-07 13:35:00,50.82,50.83,50.8,50.82,17200.0,42.1666,42.1749,42.15,42.1666,17200.0
2014-08-07 13:40:00,50.81,50.86,50.8,50.84,26700.0,42.1583,42.1998,42.15,42.1832,26700.0
2014-08-07 13:45:00,50.85,50.85,50.8,50.8,8500.0,42.1915,42.1915,42.15,42.15,8500.0
2014-08-07 13:50:00,50.79,50.8,50.78,50.78,9300.0,42.1417,42.15,42.1334,42.1334,9300.0
2014-08-07 13:55:00,50.77,50.81,50.77,50.81,12900.0,42.1251,42.1583,42.1251,42.1583,12900.0
2014-08-07 14:00:00,50.81,50.82,50.76,50.79,20000.0,42.1583,42.1666,42.1168,42.1417,20000.0
2014-08-07 14:05:00,50.79,50.82,50.79,50.81,7200.0,42.1417,42.1666,42.1417,42.1583,7200.0
2014-08-07 14:10:00,50.81,50.82,50.78,50.78,13600.0,42.1583,42.1666,42.1334,42.1334,13600.0
2014-08-07 14:15:00,50.79,50.8,50.75,50.76,15400.0,42.1417,42.15,42.1085,42.1168,15400.0
2014-08-07 14:20:00,50.76,50.77,50.73,50.75,24800.0,42.1168,42.1251,42.0919,42.1085,24800.0
2014-08-07 14:25:00,50.75,50.76,50.71,50.74,12700.0,42.1085,42.1168,42.0753,42.1002,12700.0
2014-08-07 14:30:00,50.73,50.75,50.71,50.74,11300.0,42.0919,42.1085,42.0753,42.1002,11300.0
2014-08-07 14:35:00,50.73,50.76,50.71,50.72,33000.0,42.0919,42.1168,42.0753,42.0836,33000.0
2014-08-07 14:40:00,50.73,50.76,50.7,50.7,28700.0,42.0919,42.1168,42.067,42.067,28700.0
2014-08-07 14:45:00,50.69,50.73,50.69,50.73,7700.0,42.0587,42.0919,42.0587,42.0919,7700.0
2014-08-07 14:50:00,50.73,50.77,50.73,50.73,12400.0,42.0919,42.1251,42.0919,42.0919,12400.0
2014-08-07 14:55:00,50.72,50.72,50.68,50.68,15200.0,42.0836,42.0836,42.0504,42.0504,15200.0
2014-08-07 15:00:00,50.68,50.72,50.68,50.7,11000.0,42.0504,42.0836,42.0504,42.067,11000.0
2014-08-07 15:05:00,50.71,50.72,50.64,50.67,51300.0,42.0753,42.0836,42.0172,42.0421,51300.0
2014-08-07 15:10:00,50.68,50.7,50.63,50.64,17900.0,42.0504,42.067,42.0089,42.0172,17900.0
2014-08-07 15:15:00,50.65,50.67,50.61,50.67,20800.0,42.0255,42.0421,41.9923,42.0421,20800.0
2014-08-07 15:20:00,50.67,50.67,50.6,50.63,29100.0,42.0421,42.0421,41.984,42.0089,29100.0
2014-08-07 15:25:00,50.63,50.66,50.62,50.66,22300.0,42.0089,42.0338,42.0006,42.0338,22300.0
2014-08-07 15:30:00,50.66,50.66,50.61,50.64,25200.0,42.0338,42.0338,41.9923,42.0172,25200.0
2014-08-07 15:35:00,50.64,50.69,50.61,50.69,36300.0,42.0172,42.0587,41.9923,42.0587,36300.0
2014-08-07 15:40:00,50.69,50.71,50.66,50.67,41500.0,42.0587,42.0753,42.0338,42.0421,41500.0
2014-08-07 15:45:00,50.67,50.68,50.65,50.68,36700.0,42.0421,42.0504,42.0255,42.0504,36700.0
2014-08-07 15:50:00,50.69,50.74,50.69,50.71,83700.0,42.0587,42.1002,42.0587,42.0753,83700.0
2014-08-07 15:55:00,50.7,50.74,50.7,50.71,194900.0,42.067,42.1002,42.067,42.0753,194900.0
2014-08-08 09:30:00,50.77,50.83,50.65,50.65,38400.0,42.1251,42.1749,42.0255,42.0255,38400.0
2014-08-08 09:35:00,50.65,50.75,50.65,50.73,20100.0,42.0255,42.1085,42.0255,42.0919,20100.0
2014-08-08 09:40:00,50.73,50.8,50.71,50.72,23300.0,42.0919,42.15,42.0753,42.0836,23300.0
2014-08-08 09:45:00,50.71,50.78,50.7,50.76,14000.0,42.0753,42.1334,42.067,42.1168,14000.0
2014-08-08 09:50:00,50.76,50.78,50.66,50.7,342300.0,42.1168,42.1334,42.0338,42.067,342300.0
2014-08-08 09:55:00,50.69,50.76,50.67,50.71,26100.0,42.0587,42.1168,42.0421,42.0753,26100.0
2014-08-08 10:00:00,50.71,50.76,50.68,50.74,44200.0,42.0753,42.1168,42.0504,42.1002,44200.0
2014-08-08 10:05:00,50.75,50.77,50.7,50.73,29400.0,42.1085,42.1251,42.067,42.0919,29400.0
2014-08-08 10:10:00,50.73,50.76,50.7,50.74,17900.0,42.0919,42.1168,42.067,42.1002,17900.0
2014-08-08 10:15:00,50.74,50.77,50.7,50.72,17700.0,42.1002,42.1251,42.067,42.0836,17700.0
2014-08-08 10:20:00,50.73,50.8,50.71,50.8,23400.0,42.0919,42.15,42.0753,42.15,23400.0
2014-08-08 10:25:00,50.79,50.8,50.7,50.76,22100.0,42.1417,42.15,42.067,42.1168,22100.0
2014-08-08 10:30:00,50.74,50.77,50.71,50.75,27600.0,42.1002,42.1251,42.0753,42.1085,27600.0
2014-08-08 10:35:00,50.75,50.81,50.74,50.81,29300.0,42.1085,42.1583,42.1002,42.1583,29300.0
2014-08-08 10:40:00,50.81,50.91,50.81,50.86,26600.0,42.1583,42.2413,42.1583,42.1998,26600.0
2014-08-08 10:45:00,50.86,50.97,50.86,50.91,17900.0,42.1998,42.291,42.1998,42.2413,17900.0
2014-08-08 10:50:00,50.91,50.93,50.88,50.88,32400.0,42.2413,42.2578,42.2164,42.2164,32400.0
2014-08-08 10:55:00,50.87,50.94,50.83,50.91,21100.0,42.2081,42.2661,42.1749,42.2413,21100.0
2014-08-08 11:00:00,50.9,50.92,50.87,50.92,18400.0,42.233,42.2496,42.2081,42.2496,18400.0
2014-08-08 11:05:00,50.93,50.99,50.93,50.97,19700.0,42.2578,42.3076,42.2578,42.291,19700.0
2014-08-08 11:10:00,50.98,51.03,50.98,51.0,13000.0,42.2993,42.3408,42.2993,42.3159,13000.0
2014-08-08 11:15:00,51.0,51.02,50.95,51.0,15800.0,42.3159,42.3325,42.2744,42.3159,15800.0
2014-08-08 11:20:00,51.0,51.03,50.98,51.03,25100.0,42.3159,42.3408,42.2993,42.3408,25100.0
2014-08-08 11:25:00,51.03,51.09,51.03,51.05,20000.0,42.3408,42.3906,42.3408,42.3574,20000.0
2014-08-08 11:30:00,51.05,51.06,51.02,51.05,16500.0,42.3574,42.3657,42.3325,42.3574,16500.0
2014-08-08 11:35:00,51.05,51.05,51.01,51.03,6800.0,42.3574,42.3574,42.3242,42.3408,6800.0
2014-08-08 11:40:00,51.04,51.07,51.01,51.03,6600.0,42.3491,42.374,42.3242,42.3408,6600.0
2014-08-08 11:45:00,51.03,51.05,51.02,51.04,16200.0,42.3408,42.3574,42.3325,42.3491,16200.0
2014-08-08 11:50:00,51.03,51.07,51.01,51.05,18900.0,42.3408,42.374,42.3242,42.3574,18900.0
2014-08-08 11:55:00,51.05,51.14,51.05,51.11,30600.0,42.3574,42.4321,42.3574,42.4072,30600.0
2014-08-08 12:00:00,51.1,51.11,51.08,51.08,10300.0,42.3989,42.4072,42.3823,42.3823,10300.0
2014-08-08 12:05:00,51.08,51.12,51.05,51.07,29500.0,42.3823,42.4155,42.3574,42.374,29500.0
2014-08-08 12:10:00,51.07,51.1,51.07,51.1,7300.0,42.374,42.3989,42.374,42.3989,7300.0
2014-08-08 12:15:00,51.11,51.11,51.04,51.04,23000.0,42.4072,42.4072,42.3491,42.3491,23000.0
2014-08-08 12:20:00,51.05,51.05,51.01,51.03,16000.0,42.3574,42.3574,42.3242,42.3408,16000.0
2014-08-08 12:25:00,51.02,51.03,51.01,51.03,24600.0,42.3325,42.3408,42.3242,42.3408,24600.0
2014-08-08 12:30:00,51.02,51.04,51.01,51.04,12500.0,42.3325,42.3491,42.3242,42.3491,12500.0
2014-08-08 12:35:00,51.04,51.05,51.01,51.05,15900.0,42.3491,42.3574,42.3242,42.3574,15900.0
2014-08-08 12:40:00,51.05,51.05,51.02,51.02,13800.0,42.3574,42.3574,42.3325,42.3325,13800.0
2014-08-08 12:45:00,51.02,51.04,51.02,51.04,13000.0,42.3325,42.3491,42.3325,42.3491,13000.0
2014-08-08 12:50:00,51.04,51.06,51.02,51.03,22600.0,42.3491,42.3657,42.3325,42.3408,22600.0
2014-08-08 12:55:00,51.02,51.03,51.01,51.02,25900.0,42.3325,42.3408,42.3242,42.3325,25900.0
2014-08-08 13:00:00,51.02,51.05,51.02,51.05,16200.0,42.3325,42.3574,42.3325,42.3574,16200.0
2014-08-08 13:05:00,51.05,51.08,51.02,51.05,24900.0,42.3574,42.3823,42.3325,42.3574,24900.0
2014-08-08 13:10:00,51.04,51.11,51.04,51.08,15700.0,42.3491,42.4072,42.3491,42.3823,15700.0
2014-08-08 13:15:00,51.09,51.2,51.08,51.2,22900.0,42.3906,42.4819,42.3823,42.4819,22900.0
2014-08-08 13:20:00,51.2,51.23,51.19,51.23,17200.0,42.4819,42.5068,42.4736,42.5068,17200.0
2014-08-08 13:25:00,51.24,51.3,51.23,51.25,53300.0,42.5151,42.5648,42.5068,42.5234,53300.0
2014-08-08 13:30:00,51.24,51.27,51.21,51.26,15800.0,42.5151,42.54,42.4902,42.5317,15800.0
2014-08-08 13:35:00,51.25,51.26,51.23,51.25,12400.0,42.5234,42.5317,42.5068,42.5234,12400.0
2014-08-08 13:40:00,51.26,51.32,51.25,51.29,15400.0,42.5317,42.5814,42.5234,42.5565,15400.0
2014-08-08 13:45:00,51.29,51.3,51.26,51.29,14900.0,42.5565,42.5648,42.5317,42.5565,14900.0
2014-08-08 13:50:00,51.29,51.29,51.23,51.23,20800.0,42.5565,42.5565,42.5068,42.5068,20800.0
2014-08-08 13:55:00,51.23,51.3,51.22,51.27,14500.0,42.5068,42.5648,42.4985,42.54,14500.0
2014-08-08 14:00:00,51.27,51.28,51.22,51.26,16300.0,42.54,42.5483,42.4985,42.5317,16300.0
2014-08-08 14:05:00,51.25,51.29,51.23,51.26,16300.0,42.5234,42.5565,42.5068,42.5317,16300.0
2014-08-08 14:10:00,51.26,51.26,51.2,51.22,14000.0,42.5317,42.5317,42.4819,42.4985,14000.0
2014-08-08 14:15:00,51.22,51.25,51.2,51.24,10100.0,42.4985,42.5234,42.4819,42.5151,10100.0
2014-08-08 14:20:00,51.24,51.28,51.22,51.28,13600.0,42.5151,42.5483,42.4985,42.5483,13600.0
2014-08-08 14:25:00,51.28,51.3,51.26,51.29,27300.0,42.5483,42.5648,42.5317,42.5565,27300.0
2014-08-08 14:30:00,51.3,51.33,51.26,51.27,27700.0,42.5648,42.5897,42.5317,42.54,27700.0
2014-08-08 14:35:00,51.28,51.3,51.26,51.3,16700.0,42.5483,42.5648,42.5317,42.5648,16700.0
2014-08-08 14:40:00,51.3,51.3,51.25,51.26,26100.0,42.5648,42.5648,42.5234,42.5317,26100.0
2014-08-08 14:45:00,51.26,51.32,51.26,51.3,13400.0,42.5317,42.5814,42.5317,42.5648,13400.0
2014-08-08 14:50:00,51.3,51.31,51.28,51.29,19500.0,42.5648,42.5731,42.5483,42.5565,19500.0
2014-08-08 14:55:00,51.29,51.29,51.26,51.28,14400.0,42.5565,42.5565,42.5317,42.5483,14400.0
2014-08-08 15:00:00,51.28,51.28,51.23,51.23,20800.0,42.5483,42.5483,42.5068,42.5068,20800.0
2014-08-08 15:05:00,51.23,51.25,51.22,51.23,15700.0,42.5068,42.5234,42.4985,42.5068,15700.0
2014-08-08 15:10:00,51.22,51.24,51.2,51.22,19900.0,42.4985,42.5151,42.4819,42.4985,19900.0
2014-08-08 15:15:00,51.21,51.23,51.2,51.21,26600.0,42.4902,42.5068,42.4819,42.4902,26600.0
2014-08-08 15:20:00,51.21,51.27,51.2,51.27,20600.0,42.4902,42.54,42.4819,42.54,20600.0
2014-08-08 15:25:00,51.27,51.3,51.24,51.3,31600.0,42.54,42.5648,42.5151,42.5648,31600.0
2014-08-08 15:30:00,51.3,51.32,51.28,51.28,29800.0,42.5648,42.5814,42.5483,42.5483,29800.0
2014-08-08 15:35:00,51.29,51.3,51.27,51.3,30900.0,42.5565,42.5648,42.54,42.5648,30900.0
2014-08-08 15:40:00,51.29,51.33,51.29,51.33,54500.0,42.5565,42.5897,42.5565,42.5897,54500.0
2014-08-08 15:45:00,51.33,51.36,51.31,51.36,84000.0,42.5897,42.6146,42.5731,42.6146,84000.0
2014-08-08 15:50:00,51.36,51.38,51.33,51.36,210600.0,42.6146,42.6312,42.5897,42.6146,210600.0
2014-08-08 15:55:00,51.37,51.42,51.37,51.39,299700.0,42.6229,42.6644,42.6229,42.6395,299700.0
2014-08-11 09:30:00,51.44,51.61,51.29,51.33,48000.0,42.681,42.8221,42.5565,42.5897,48000.0
2014-08-11 09:35:00,51.32,51.5,51.32,51.47,14600.0,42.5814,42.7308,42.5814,42.7059,14600.0
2014-08-11 09:40:00,51.46,51.49,51.32,51.37,10300.0,42.6976,42.7225,42.5814,42.6229,10300.0
2014-08-11 09:45:00,51.36,51.42,51.34,51.35,16400.0,42.6146,42.6644,42.598,42.6063,16400.0
2014-08-11 09:50:00,51.35,51.41,51.35,51.41,5800.0,42.6063,42.6561,42.6063,42.6561,5800.0
2014-08-11 09:55:00,51.42,51.48,51.42,51.46,8100.0,42.6644,42.7142,42.6644,42.6976,8100.0
2014-08-11 10:00:00,51.46,51.52,51.46,51.46,14700.0,42.6976,42.7474,42.6976,42.6976,14700.0
2014-08-11 10:05:00,51.46,51.48,51.43,51.47,13100.0,42.6976,42.7142,42.6727,42.7059,13100.0
2014-08-11 10:10:00,51.47,51.5,51.42,51.43,10400.0,42.7059,42.7308,42.6644,42.6727,10400.0
2014-08-11 10:15:00,51.44,51.48,51.44,51.45,15600.0,42.681,42.7142,42.681,42.6893,15600.0
2014-08-11 10:20:00,51.44,51.47,51.42,51.46,9400.0,42.681,42.7059,42.6644,42.6976,9400.0
2014-08-11 10:25:00,51.46,51.46,51.4,51.43,15200.0,42.6976,42.6976,42.6478,42.6727,15200.0
2014-08-11 10:30:00,51.44,51.46,51.4,51.46,24000.0,42.681,42.6976,42.6478,42.6976,24000.0
2014-08-11 10:35:00,51.47,51.51,51.46,51.5,10300.0,42.7059,42.7391,42.6976,42.7308,10300.0
2014-08-11 10:40:00,51.5,51.51,51.47,51.48,12800.0,42.7308,42.7391,42.7059,42.7142,12800.0
2014-08-11 10:45:00,51.48,51.48,51.41,51.43,23400.0,42.7142,42.7142,42.6561,42.6727,23400.0
2014-08-11 10:50:00,51.43,51.43,51.35,51.4,27100.0,42.6727,42.6727,42.6063,42.6478,27100.0
2014-08-11 10:55:00,51.4,51.41,51.35,51.35,17800.0,42.6478,42.6561,42.6063,42.6063,17800.0
2014-08-11 11:00:00,51.34,51.37,51.33,51.37,10200.0,42.598,42.6229,42.5897,42.6229,10200.0
2014-08-11 11:05:00,51.37,51.41,51.37,51.41,11600.0,42.6229,42.6561,42.6229,42.6561,11600.0
2014-08-11 11:10:00,51.41,51.42,51.39,51.41,19700.0,42.6561,42.6644,42.6395,42.6561,19700.0
2014-08-11 11:15:00,51.41,51.47,51.4,51.44,19300.0,42.6561,42.7059,42.6478,42.681,19300.0
2014-08-11 11:20:00,51.43,51.48,51.42,51.43,14200.0,42.6727,42.7142,42.6644,42.6727,14200.0
2014-08-11 11:25:00,51.43,51.45,51.42,51.43,12800.0,42.6727,42.6893,42.6644,42.6727,12800.0
2014-08-11 11:30:00,51.44,51.45,51.42,51.43,12500.0,42.681,42.6893,42.6644,42.6727,12500.0
2014-08-11 11:35:00,51.43,51.44,51.4,51.4,12800.0,42.6727,42.681,42.6478,42.6478,12800.0
2014-08-11 11:40:00,51.4,51.46,51.4,51.46,9000.0,42.6478,42.6976,42.6478,42.6976,9000.0
2014-08-11 11:45:00,51.46,51.48,51.42,51.43,11000.0,42.6976,42.7142,42.6644,42.6727,11000.0
2014-08-11 11:50:00,51.43,51.44,51.4,51.41,6500.0,42.6727,42.681,42.6478,42.6561,6500.0
2014-08-11 11:55:00,51.41,51.44,51.41,51.44,10000.0,42.6561,42.681,42.6561,42.681,10000.0
2014-08-11 12:00:00,51.44,51.44,51.38,51.39,15000.0,42.681,42.681,42.6312,42.6395,15000.0
2014-08-11 12:05:00,51.39,51.44,51.39,51.42,9000.0,42.6395,42.681,42.6395,42.6644,9000.0
2014-08-11 12:10:00,51.42,51.43,51.4,51.42,24600.0,42.6644,42.6727,42.6478,42.6644,24600.0
2014-08-11 12:15:00,51.42,51.46,51.42,51.46,20400.0,42.6644,42.6976,42.6644,42.6976,20400.0
2014-08-11 12:20:00,51.46,51.46,51.45,51.46,4400.0,42.6976,42.6976,42.6893,42.6976,4400.0
2014-08-11 12:25:00,51.46,51.48,51.45,51.48,14700.0,42.6976,42.7142,42.6893,42.7142,14700.0
2014-08-11 12:30:00,51.48,51.52,51.48,51.52,6300.0,42.7142,42.7474,42.7142,42.7474,6300.0
2014-08-11 12:35:00,51.52,51.53,51.51,51.52,4600.0,42.7474,42.7557,42.7391,42.7474,4600.0
2014-08-11 12:40:00,51.52,51.53,51.48,51.49,26400.0,42.7474,42.7557,42.7142,42.7225,26400.0
2014-08-11 12:45:00,51.49,51.5,51.47,51.47,7600.0,42.7225,42.7308,42.7059,42.7059,7600.0
2014-08-11 12:50:00,51.48,51.51,51.48,51.51,6400.0,42.7142,42.7391,42.7142,42.7391,6400.0
2014-08-11 12:55:00,51.51,51.52,51.47,51.47,13500.0,42.7391,42.7474,42.7059,42.7059,13500.0
2014-08-11 13:00:00,51.47,51.49,51.47,51.47,10200.0,42.7059,42.7225,42.7059,42.7059,10200.0
2014-08-11 13:05:00,51.47,51.48,51.45,51.47,13100.0,42.7059,42.7142,42.6893,42.7059,13100.0
2014-08-11 13:10:00,51.46,51.48,51.45,51.45,7300.0,42.6976,42.7142,42.6893,42.6893,7300.0
2014-08-11 13:15:00,51.45,51.46,51.44,51.44,11300.0,42.6893,42.6976,42.681,42.681,11300.0
2014-08-11 13:20:00,51.44,51.45,51.43,51.44,11100.0,42.681,42.6893,42.6727,42.681,11100.0
2014-08-11 13:25:00,51.44,51.45,51.41,51.42,11600.0,42.681,42.6893,42.6561,42.6644,11600.0
2014-08-11 13:30:00,51.42,51.44,51.4,51.42,10900.0,42.6644,42.681,42.6478,42.6644,10900.0
2014-08-11 13:35:00,51.42,51.45,51.41,51.43,11500.0,42.6644,42.6893,42.6561,42.6727,11500.0
2014-08-11 13:40:00,51.43,51.45,51.4,51.4,13700.0,42.6727,42.6893,42.6478,42.6478,13700.0
2014-08-11 13:45:00,51.4,51.41,51.39,51.41,14600.0,42.6478,42.6561,42.6395,42.6561,14600.0
2014-08-11 13:50:00,51.42,51.45,51.37,51.37,33800.0,42.6644,42.6893,42.6229,42.6229,33800.0
2014-08-11 13:55:00,51.37,51.37,51.32,51.35,9500.0,42.6229,42.6229,42.5814,42.6063,9500.0
2014-08-11 14:00:00,51.34,51.35,51.29,51.33,22000.0,42.598,42.6063,42.5565,42.5897,22000.0
2014-08-11 14:05:00,51.32,51.35,51.31,51.35,14600.0,42.5814,42.6063,42.5731,42.6063,14600.0
2014-08-11 14:10:00,51.35,51.37,51.34,51.36,13500.0,42.6063,42.6229,42.598,42.6146,13500.0
2014-08-11 14:15:00,51.36,51.4,51.35,51.38,11700.0,42.6146,42.6478,42.6063,42.6312,11700.0
2014-08-11 14:20:00,51.38,51.42,51.37,51.41,14500.0,42.6312,42.6644,42.6229,42.6561,14500.0
2014-08-11 14:25:00,51.41,51.42,51.39,51.41,11600.0,42.6561,42.6644,42.6395,42.6561,11600.0
2014-08-11 14:30:00,51.4,51.4,51.37,51.4,11900.0,42.6478,42.6478,42.6229,42.6478,11900.0
2014-08-11 14:35:00,51.4,51.42,51.38,51.4,11000.0,42.6478,42.6644,42.6312,42.6478,11000.0
2014-08-11 14:40:00,51.4,51.43,51.39,51.43,7800.0,42.6478,42.6727,42.6395,42.6727,7800.0
2014-08-11 14:45:00,51.43,51.44,51.42,51.44,13100.0,42.6727,42.681,42.6644,42.681,13100.0
2014-08-11 14:50:00,51.43,51.44,51.42,51.43,14200.0,42.6727,42.681,42.6644,42.6727,14200.0
2014-08-11 14:55:00,51.43,51.48,51.43,51.47,19700.0,42.6727,42.7142,42.6727,42.7059,19700.0
2014-08-11 15:00:00,51.47,51.47,51.43,51.45,19000.0,42.7059,42.7059,42.6727,42.6893,19000.0
2014-08-11 15:05:00,51.45,51.49,51.44,51.48,10900.0,42.6893,42.7225,42.681,42.7142,10900.0
2014-08-11 15:10:00,51.49,51.5,51.46,51.5,20500.0,42.7225,42.7308,42.6976,42.7308,20500.0
2014-08-11 15:15:00,51.5,51.5,51.48,51.5,16600.0,42.7308,42.7308,42.7142,42.7308,16600.0
2014-08-11 15:20:00,51.5,51.5,51.46,51.46,25200.0,42.7308,42.7308,42.6976,42.6976,25200.0
2014-08-11 15:25:00,51.47,51.47,51.43,51.43,26200.0,42.7059,42.7059,42.6727,42.6727,26200.0
2014-08-11 15:30:00,51.43,51.45,51.43,51.45,18900.0,42.6727,42.6893,42.6727,42.6893,18900.0
2014-08-11 15:35:00,51.46,51.47,51.45,51.47,16900.0,42.6976,42.7059,42.6893,42.7059,16900.0
2014-08-11 15:40:00,51.46,51.47,51.43,51.43,27000.0,42.6976,42.7059,42.6727,42.6727,27000.0
2014-08-11 15:45:00,51.44,51.45,51.43,51.45,29000.0,42.681,42.6893,42.6727,42.6893,29000.0
2014-08-11 15:50:00,51.45,51.47,51.43,51.45,86600.0,42.6893,42.7059,42.6727,42.6893,86600.0
2014-08-11 15:55:00,51.46,51.46,51.43,51.44,107300.0,42.6976,42.6976,42.6727,42.681,107300.0
2014-08-12 09:30:00,51.42,51.57,51.37,51.55,21200.0,42.6644,42.7889,42.6229,42.7723,21200.0
2014-08-12 09:35:00,51.54,51.62,51.53,51.57,13800.0,42.764,42.8304,42.7557,42.7889,13800.0
2014-08-12 09:40:00,51.6,51.65,51.6,51.63,7400.0,42.8138,42.8553,42.8138,42.8387,7400.0
2014-08-12 09:45:00,51.63,51.66,51.57,51.6,15900.0,42.8387,42.8635,42.7889,42.8138,15900.0
2014-08-12 09:50:00,51.61,51.63,51.56,51.57,9900.0,42.8221,42.8387,42.7806,42.7889,9900.0
2014-08-12 09:55:00,51.57,51.63,51.57,51.63,6900.0,42.7889,42.8387,42.7889,42.8387,6900.0
2014-08-12 10:00:00,51.64,51.66,51.6,51.65,11400.0,42.847,42.8635,42.8138,42.8553,11400.0
2014-08-12 10:05:00,51.66,51.7,51.6,51.61,18000.0,42.8635,42.8967,42.8138,42.8221,18000.0
2014-08-12 10:10:00,51.6,51.69,51.56,51.67,9800.0,42.8138,42.8884,42.7806,42.8718,9800.0
2014-08-12 10:15:00,51.68,51.7,51.65,51.69,9300.0,42.8801,42.8967,42.8553,42.8884,9300.0
2014-08-12 10:20:00,51.68,51.71,51.65,51.68,11600.0,42.8801,42.905,42.8553,42.8801,11600.0
2014-08-12 10:25:00,51.68,51.71,51.65,51.71,8400.0,42.8801,42.905,42.8553,42.905,8400.0
2014-08-12 10:30:00,51.71,51.71,51.66,51.7,6300.0,42.905,42.905,42.8635,42.8967,6300.0
2014-08-12 10:35:00,51.69,51.72,51.66,51.72,8700.0,42.8884,42.9133,42.8635,42.9133,8700.0
2014-08-12 10:40:00,51.72,51.74,51.63,51.63,16100.0,42.9133,42.9299,42.8387,42.8387,16100.0
2014-08-12 10:45:00,51.63,51.66,51.61,51.61,11200.0,42.8387,42.8635,42.8221,42.8221,11200.0
2014-08-12 10:50:00,51.61,51.62,51.6,51.61,4900.0,42.8221,42.8304,42.8138,42.8221,4900.0
2014-08-12 10:55:00,51.62,51.63,51.61,51.63,44400.0,42.8304,42.8387,42.8221,42.8387,44400.0
2014-08-12 11:00:00,51.63,51.65,51.59,51.6,47800.0,42.8387,42.8553,42.8055,42.8138,47800.0
2014-08-12 11:05:00,51.6,51.6,51.49,51.5,35800.0,42.8138,42.8138,42.7225,42.7308,35800.0
2014-08-12 11:10:00,51.51,51.53,51.49,51.51,9200.0,42.7391,42.7557,42.7225,42.7391,9200.0
2014-08-12 11:15:00,51.52,51.52,51.49,51.51,8200.0,42.7474,42.7474,42.7225,42.7391,8200.0
2014-08-12 11:20:00,51.5,51.52,51.45,51.45,15500.0,42.7308,42.7474,42.6893,42.6893,15500.0
2014-08-12 11:25:00,51.45,51.45,51.4,51.42,22300.0,42.6893,42.6893,42.6478,42.6644,22300.0
2014-08-12 11:30:00,51.42,51.43,51.4,51.41,19200.0,42.6644,42.6727,42.6478,42.6561,19200.0
2014-08-12 11:35:00,51.4,51.43,51.4,51.4,8900.0,42.6478,42.6727,42.6478,42.6478,8900.0
2014-08-12 11:40:00,51.41,51.42,51.38,51.4,11400.0,42.6561,42.6644,42.6312,42.6478,11400.0
2014-08-12 11:45:00,51.4,51.41,51.38,51.38,17300.0,42.6478,42.6561,42.6312,42.6312,17300.0
2014-08-12 11:50:00,51.39,51.4,51.36,51.37,8700.0,42.6395,42.6478,42.6146,42.6229,8700.0
2014-08-12 11:55:00,51.36,51.39,51.35,51.37,14000.0,42.6146,42.6395,42.6063,42.6229,14000.0
2014-08-12 12:00:00,51.36,51.55,51.32,51.34,29800.0,42.6146,42.7723,42.5814,42.598,29800.0
2014-08-12 12:05:00,51.34,51.35,51.3,51.34,15200.0,42.598,42.6063,42.5648,42.598,15200.0
2014-08-12 12:10:00,51.34,51.36,51.32,51.35,10500.0,42.598,42.6146,42.5814,42.6063,10500.0
2014-08-12 12:15:00,51.36,51.37,51.34,51.35,4700.0,42.6146,42.6229,42.598,42.6063,4700.0
2014-08-12 12:20:00,51.34,51.38,51.34,51.38,9900.0,42.598,42.6312,42.598,42.6312,9900.0
2014-08-12 12:25:00,51.39,51.44,51.38,51.41,10300.0,42.6395,42.681,42.6312,42.6561,10300.0
2014-08-12 12:30:00,51.4,51.45,51.4,51.45,7900.0,42.6478,42.6893,42.6478,42.6893,7900.0
2014-08-12 12:35:00,51.45,51.52,51.45,51.52,14100.0,42.6893,42.7474,42.6893,42.7474,14100.0
2014-08-12 12:40:00,51.52,51.58,51.51,51.53,12800.0,42.7474,42.7972,42.7391,42.7557,12800.0
2014-08-12 12:45:00,51.54,51.56,51.53,51.54,6800.0,42.764,42.7806,42.7557,42.764,6800.0
2014-08-12 12:50:00,51.54,51.56,51.52,51.55,10400.0,42.764,42.7806,42.7474,42.7723,10400.0
2014-08-12 12:55:00,51.55,51.57,51.52,51.53,10400.0,42.7723,42.7889,42.7474,42.7557,10400.0
2014-08-12 13:00:00,51.53,51.53,51.5,51.51,11500.0,42.7557,42.7557,42.7308,42.7391,11500.0
2014-08-12 13:05:00,51.51,51.52,51.49,51.52,15100.0,42.7391,42.7474,42.7225,42.7474,15100.0
2014-08-12 13:10:00,51.51,51.52,51.5,51.52,7200.0,42.7391,42.7474,42.7308,42.7474,7200.0
2014-08-12 13:15:00,51.51,51.53,51.49,51.51,16500.0,42.7391,42.7557,42.7225,42.7391,16500.0
2014-08-12 13:20:00,51.52,51.53,51.48,51.48,11100.0,42.7474,42.7557,42.7142,42.7142,11100.0
2014-08-12 13:25:00,51.49,51.51,51.46,51.47,23800.0,42.7225,42.7391,42.6976,42.7059,23800.0
2014-08-12 13:30:00,51.47,51.49,51.43,51.46,11300.0,42.7059,42.7225,42.6727,42.6976,11300.0
2014-08-12 13:35:00,51.46,51.47,51.43,51.46,8600.0,42.6976,42.7059,42.6727,42.6976,8600.0
2014-08-12 13:40:00,51.47,51.48,51.46,51.47,7900.0,42.7059,42.7142,42.6976,42.7059,7900.0
2014-08-12 13:45:00,51.47,51.47,51.43,51.44,13600.0,42.7059,42.7059,42.6727,42.681,13600.0
2014-08-12 13:50:00,51.43,51.46,51.43,51.45,12700.0,42.6727,42.6976,42.6727,42.6893,12700.0
2014-08-12 13:55:00,51.45,51.46,51.42,51.44,9500.0,42.6893,42.6976,42.6644,42.681,9500.0
2014-08-12 14:00:00,51.44,51.45,51.41,51.42,11800.0,42.681,42.6893,42.6561,42.6644,11800.0
2014-08-12 14:05:00,51.42,51.44,51.39,51.39,11000.0,42.6644,42.681,42.6395,42.6395,11000.0
2014-08-12 14:10:00,51.38,51.41,51.36,51.39,15700.0,42.6312,42.6561,42.6146,42.6395,15700.0
2014-08-12 14:15:00,51.4,51.41,51.36,51.39,11700.0,42.6478,42.6561,42.6146,42.6395,11700.0
2014-08-12 14:20:00,51.4,51.41,51.37,51.39,8800.0,42.6478,42.6561,42.6229,42.6395,8800.0
2014-08-12 14:25:00,51.4,51.4,51.3,51.34,23800.0,42.6478,42.6478,42.5648,42.598,23800.0
2014-08-12 14:30:00,51.34,51.34,51.29,51.33,13600.0,42.598,42.598,42.5565,42.5897,13600.0
2014-08-12 14:35:00,51.33,51.39,51.31,51.39,10400.0,42.5897,42.6395,42.5731,42.6395,10400.0
2014-08-12 14:40:00,51.38,51.4,51.35,51.38,15000.0,42.6312,42.6478,42.6063,42.6312,15000.0
2014-08-12 14:45:00,51.37,51.38,51.35,51.36,13300.0,42.6229,42.6312,42.6063,42.6146,13300.0
2014-08-12 14:50:00,51.36,51.38,51.36,51.37,13000.0,42.6146,42.6312,42.6146,42.6229,13000.0
2014-08-12 14:55:00,51.37,51.39,51.36,51.37,16200.0,42.6229,42.6395,42.6146,42.6229,16200.0
2014-08-12 15:00:00,51.38,51.4,51.37,51.39,20500.0,42.6312,42.6478,42.6229,42.6395,20500.0
2014-08-12 15:05:00,51.39,51.45,51.39,51.45,15800.0,42.6395,42.6893,42.6395,42.6893,15800.0
2014-08-12 15:10:00,51.45,51.45,51.44,51.45,10200.0,42.6893,42.6893,42.681,42.6893,10200.0
2014-08-12 15:15:00,51.45,51.45,51.43,51.45,27800.0,42.6893,42.6893,42.6727,42.6893,27800.0
2014-08-12 15:20:00,51.45,51.46,51.44,51.46,19900.0,42.6893,42.6976,42.681,42.6976,19900.0
2014-08-12 15:25:00,51.46,51.46,51.42,51.43,9900.0,42.6976,42.6976,42.6644,42.6727,9900.0
2014-08-12 15:30:00,51.42,51.46,51.41,51.45,19700.0,42.6644,42.6976,42.6561,42.6893,19700.0
2014-08-12 15:35:00,51.45,51.49,51.44,51.48,21100.0,42.6893,42.7225,42.681,42.7142,21100.0
2014-08-12 15:40:00,51.48,51.53,51.47,51.51,25500.0,42.7142,42.7557,42.7059,42.7391,25500.0
2014-08-12 15:45:00,51.5,51.51,51.49,51.5,24200.0,42.7308,42.7391,42.7225,42.7308,24200.0
2014-08-12 15:50:00,51.5,51.5,51.46,51.46,22900.0,42.7308,42.7308,42.6976,42.6976,22900.0
2014-08-12 15:55:00,51.46,51.47,51.44,51.44,70400.0,42.6976,42.7059,42.681,42.681,70400.0
2014-08-13 09:30:00,51.68,51.78,51.68,51.76,19300.0,42.8801,42.9631,42.8801,42.9465,19300.0
2014-08-13 09:35:00,51.75,51.78,51.68,51.75,7200.0,42.9382,42.9631,42.8801,42.9382,7200.0
2014-08-13 09:40:00,51.75,51.79,51.74,51.78,4200.0,42.9382,42.9714,42.9299,42.9631,4200.0
2014-08-13 09:45:00,51.78,51.79,51.71,51.73,8800.0,42.9631,42.9714,42.905,42.9216,8800.0
2014-08-13 09:50:00,51.72,51.78,51.71,51.72,5500.0,42.9133,42.9631,42.905,42.9133,5500.0
2014-08-13 09:55:00,51.72,51.73,51.67,51.69,4700.0,42.9133,42.9216,42.8718,42.8884,4700.0
2014-08-13 10:00:00,51.7,51.75,51.68,51.72,13200.0,42.8967,42.9382,42.8801,42.9133,13200.0
2014-08-13 10:05:00,51.72,51.78,51.7,51.74,7600.0,42.9133,42.9631,42.8967,42.9299,7600.0
2014-08-13 10:10:00,51.74,51.74,51.68,51.7,5200.0,42.9299,42.9299,42.8801,42.8967,5200.0
2014-08-13 10:15:00,51.68,51.74,51.66,51.68,37700.0,42.8801,42.9299,42.8635,42.8801,37700.0
2014-08-13 10:20:00,51.68,51.71,51.67,51.71,6800.0,42.8801,42.905,42.8718,42.905,6800.0
2014-08-13 10:25:00,51.7,51.71,51.66,51.68,4000.0,42.8967,42.905,42.8635,42.8801,4000.0
2014-08-13 10:30:00,51.69,51.71,51.67,51.69,8400.0,42.8884,42.905,42.8718,42.8884,8400.0
2014-08-13 10:35:00,51.7,51.75,51.69,51.75,4900.0,42.8967,42.9382,42.8884,42.9382,4900.0
2014-08-13 10:40:00,51.76,51.76,51.71,51.72,10600.0,42.9465,42.9465,42.905,42.9133,10600.0
2014-08-13 10:45:00,51.72,51.74,51.7,51.74,4400.0,42.9133,42.9299,42.8967,42.9299,4400.0
2014-08-13 10:50:00,51.75,51.77,51.72,51.73,6300.0,42.9382,42.9548,42.9133,42.9216,6300.0
2014-08-13 10:55:00,51.73,51.75,51.72,51.72,11200.0,42.9216,42.9382,42.9133,42.9133,11200.0
2014-08-13 11:00:00,51.73,51.8,51.73,51.78,10100.0,42.9216,42.9797,42.9216,42.9631,10100.0
2014-08-13 11:05:00,51.79,51.86,51.79,51.86,11200.0,42.9714,43.0295,42.9714,43.0295,11200.0
2014-08-13 11:10:00,51.85,51.88,51.83,51.85,25700.0,43.0212,43.0461,43.0046,43.0212,25700.0
2014-08-13 11:15:00,51.84,51.85,51.82,51.84,6500.0,43.0129,43.0212,42.9963,43.0129,6500.0
2014-08-13 11:20:00,51.84,51.85,51.82,51.85,5100.0,43.0129,43.0212,42.9963,43.0212,5100.0
2014-08-13 11:25:00,51.85,51.88,51.84,51.86,9800.0,43.0212,43.0461,43.0129,43.0295,9800.0
2014-08-13 11:30:00,51.86,51.87,51.84,51.85,11100.0,43.0295,43.0378,43.0129,43.0212,11100.0
2014-08-13 11:35:00,51.85,51.86,51.83,51.83,10300.0,43.0212,43.0295,43.0046,43.0046,10300.0
2014-08-13 11:40:00,51.82,51.86,51.81,51.84,7800.0,42.9963,43.0295,42.988,43.0129,7800.0
2014-08-13 11:45:00,51.84,51.85,51.81,51.81,3900.0,43.0129,43.0212,42.988,42.988,3900.0
2014-08-13 11:50:00,51.82,51.84,51.82,51.83,3000.0,42.9963,43.0129,42.9963,43.0046,3000.0
2014-08-13 11:55:00,51.83,51.84,51.81,51.81,6100.0,43.0046,43.0129,42.988,42.988,6100.0
2014-08-13 12:00:00,51.82,51.85,51.81,51.82,7100.0,42.9963,43.0212,42.988,42.9963,7100.0
2014-08-13 12:05:00,51.82,51.84,51.79,51.8,7300.0,42.9963,43.0129,42.9714,42.9797,7300.0
2014-08-13 12:10:00,51.8,51.82,51.8,51.81,3200.0,42.9797,42.9963,42.9797,42.988,3200.0
2014-08-13 12:15:00,51.81,51.83,51.8,51.82,7600.0,42.988,43.0046,42.9797,42.9963,7600.0
2014-08-13 12:20:00,51.83,51.83,51.77,51.79,4300.0,43.0046,43.0046,42.9548,42.9714,4300.0
2014-08-13 12:25:00,51.8,51.81,51.78,51.81,5400.0,42.9797,42.988,42.9631,42.988,5400.0
2014-08-13 12:30:00,51.81,51.82,51.8,51.81,4900.0,42.988,42.9963,42.9797,42.988,4900.0
2014-08-13 12:35:00,51.81,51.81,51.78,51.78,3000.0,42.988,42.988,42.9631,42.9631,3000.0
2014-08-13 12:40:00,51.79,51.8,51.77,51.77,5000.0,42.9714,42.9797,42.9548,42.9548,5000.0
2014-08-13 12:45:00,51.77,51.82,51.77,51.81,7100.0,42.9548,42.9963,42.9548,42.988,7100.0
2014-08-13 12:50:00,51.81,51.83,51.8,51.8,4700.0,42.988,43.0046,42.9797,42.9797,4700.0
2014-08-13 12:55:00,51.8,51.84,51.8,51.84,3400.0,42.9797,43.0129,42.9797,43.0129,3400.0
2014-08-13 13:00:00,51.84,51.84,51.82,51.82,3300.0,43.0129,43.0129,42.9963,42.9963,3300.0
2014-08-13 13:05:00,51.82,51.84,51.82,51.82,7500.0,42.9963,43.0129,42.9963,42.9963,7500.0
2014-08-13 13:10:00,51.82,51.83,51.79,51.79,7900.0,42.9963,43.0046,42.9714,42.9714,7900.0
2014-08-13 13:15:00,51.79,51.83,51.78,51.78,9500.0,42.9714,43.0046,42.9631,42.9631,9500.0
2014-08-13 13:20:00,51.79,51.81,51.78,51.8,7500.0,42.9714,42.988,42.9631,42.9797,7500.0
2014-08-13 13:25:00,51.8,51.82,51.8,51.81,4400.0,42.9797,42.9963,42.9797,42.988,4400.0
2014-08-13 13:30:00,51.81,51.83,51.8,51.82,5500.0,42.988,43.0046,42.9797,42.9963,5500.0
2014-08-13 13:35:00,51.82,51.84,51.81,51.82,6500.0,42.9963,43.0129,42.988,42.9963,6500.0
2014-08-13 13:40:00,51.83,51.85,51.82,51.83,5000.0,43.0046,43.0212,42.9963,43.0046,5000.0
2014-08-13 13:45:00,51.84,51.86,51.81,51.84,9000.0,43.0129,43.0295,42.988,43.0129,9000.0
2014-08-13 13:50:00,51.84,51.86,51.83,51.86,9000.0,43.0129,43.0295,43.0046,43.0295,9000.0
2014-08-13 13:55:00,51.85,51.86,51.84,51.86,2300.0,43.0212,43.0295,43.0129,43.0295,2300.0
2014-08-13 14:00:00,51.85,51.87,51.84,51.84,5800.0,43.0212,43.0378,43.0129,43.0129,5800.0
2014-08-13 14:05:00,51.84,51.85,51.79,51.8,10200.0,43.0129,43.0212,42.9714,42.9797,10200.0
2014-08-13 14:10:00,51.81,51.83,51.8,51.8,7900.0,42.988,43.0046,42.9797,42.9797,7900.0
2014-08-13 14:15:00,51.8,51.86,51.8,51.81,29000.0,42.9797,43.0295,42.9797,42.988,29000.0
2014-08-13 14:20:00,51.8,51.83,51.78,51.8,6100.0,42.9797,43.0046,42.9631,42.9797,6100.0
2014-08-13 14:25:00,51.8,51.83,51.8,51.8,6400.0,42.9797,43.0046,42.9797,42.9797,6400.0
2014-08-13 14:30:00,51.8,51.82,51.8,51.81,4800.0,42.9797,42.9963,42.9797,42.988,4800.0
2014-08-13 14:35:00,51.8,51.82,51.79,51.79,9600.0,42.9797,42.9963,42.9714,42.9714,9600.0
2014-08-13 14:40:00,51.79,51.8,51.78,51.8,8300.0,42.9714,42.9797,42.9631,42.9797,8300.0
2014-08-13 14:45:00,51.8,51.81,51.79,51.81,2700.0,42.9797,42.988,42.9714,42.988,2700.0
2014-08-13 14:50:00,51.8,51.81,51.79,51.81,11800.0,42.9797,42.988,42.9714,42.988,11800.0
2014-08-13 14:55:00,51.81,51.83,51.8,51.81,7400.0,42.988,43.0046,42.9797,42.988,7400.0
2014-08-13 15:00:00,51.81,51.82,51.79,51.8,6600.0,42.988,42.9963,42.9714,42.9797,6600.0
2014-08-13 15:05:00,51.81,51.83,51.8,51.8,8500.0,42.988,43.0046,42.9797,42.9797,8500.0
2014-08-13 15:10:00,51.81,51.82,51.8,51.81,9800.0,42.988,42.9963,42.9797,42.988,9800.0
2014-08-13 15:15:00,51.81,51.82,51.78,51.78,19400.0,42.988,42.9963,42.9631,42.9631,19400.0
2014-08-13 15:20:00,51.78,51.8,51.78,51.8,12000.0,42.9631,42.9797,42.9631,42.9797,12000.0
2014-08-13 15:25:00,51.8,51.8,51.78,51.79,14200.0,42.9797,42.9797,42.9631,42.9714,14200.0
2014-08-13 15:30:00,51.8,51.8,51.77,51.78,10200.0,42.9797,42.9797,42.9548,42.9631,10200.0
2014-08-13 15:35:00,51.78,51.79,51.77,51.79,10600.0,42.9631,42.9714,42.9548,42.9714,10600.0
2014-08-13 15:40:00,51.79,51.82,51.77,51.81,24700.0,42.9714,42.9963,42.9548,42.988,24700.0
2014-08-13 15:45:00,51.82,51.84,51.8,51.84,33800.0,42.9963,43.0129,42.9797,43.0129,33800.0
2014-08-13 15:50:00,51.84,51.84,51.81,51.81,59200.0,43.0129,43.0129,42.988,42.988,59200.0
2014-08-13 15:55:00,51.81,51.82,51.77,51.78,124400.0,42.988,42.9963,42.9548,42.9631,124400.0
2014-08-14 09:30:00,51.81,51.94,51.78,51.88,17700.0,42.988,43.0959,42.9631,43.0461,17700.0
2014-08-14 09:35:00,51.91,51.94,51.86,51.89,7600.0,43.071,43.0959,43.0295,43.0544,7600.0
2014-08-14 09:40:00,51.89,51.9,51.83,51.88,9200.0,43.0544,43.0627,43.0046,43.0461,9200.0
2014-08-14 09:45:00,51.87,51.92,51.86,51.91,10400.0,43.0378,43.0793,43.0295,43.071,10400.0
2014-08-14 09:50:00,51.9,51.9,51.84,51.85,6000.0,43.0627,43.0627,43.0129,43.0212,6000.0
2014-08-14 09:55:00,51.85,51.92,51.85,51.92,10200.0,43.0212,43.0793,43.0212,43.0793,10200.0
2014-08-14 10:00:00,51.92,51.92,51.85,51.88,19100.0,43.0793,43.0793,43.0212,43.0461,19100.0
2014-08-14 10:05:00,51.87,51.9,51.83,51.84,10500.0,43.0378,43.0627,43.0046,43.0129,10500.0
2014-08-14 10:10:00,51.83,51.85,51.82,51.83,9200.0,43.0046,43.0212,42.9963,43.0046,9200.0
2014-08-14 10:15:00,51.82,51.91,51.82,51.9,31100.0,42.9963,43.071,42.9963,43.0627,31100.0
2014-08-14 10:20:00,51.88,51.9,51.86,51.88,6700.0,43.0461,43.0627,43.0295,43.0461,6700.0
2014-08-14 10:25:00,51.88,51.89,51.85,51.86,6600.0,43.0461,43.0544,43.0212,43.0295,6600.0
2014-08-14 10:30:00,51.88,51.94,51.87,51.92,8500.0,43.0461,43.0959,43.0378,43.0793,8500.0
2014-08-14 10:35:00,51.92,51.94,51.92,51.94,4700.0,43.0793,43.0959,43.0793,43.0959,4700.0
2014-08-14 10:40:00,51.94,51.95,51.92,51.93,4600.0,43.0959,43.1042,43.0793,43.0876,4600.0
2014-08-14 10:45:00,51.93,51.94,51.91,51.92,3800.0,43.0876,43.0959,43.071,43.0793,3800.0
2014-08-14 10:50:00,51.91,51.91,51.87,51.87,4100.0,43.071,43.071,43.0378,43.0378,4100.0
2014-08-14 10:55:00,51.88,51.88,51.86,51.88,3700.0,43.0461,43.0461,43.0295,43.0461,3700.0
2014-08-14 11:00:00,51.88,51.9,51.86,51.88,6200.0,43.0461,43.0627,43.0295,43.0461,6200.0
2014-08-14 11:05:00,51.88,51.91,51.85,51.87,31900.0,43.0461,43.071,43.0212,43.0378,31900.0
2014-08-14 11:10:00,51.86,51.92,51.86,51.89,11800.0,43.0295,43.0793,43.0295,43.0544,11800.0
2014-08-14 11:15:00,51.9,51.92,51.89,51.92,6300.0,43.0627,43.0793,43.0544,43.0793,6300.0
2014-08-14 11:20:00,51.91,51.94,51.88,51.94,8500.0,43.071,43.0959,43.0461,43.0959,8500.0
2014-08-14 11:25:00,51.93,51.93,51.9,51.92,5900.0,43.0876,43.0876,43.0627,43.0793,5900.0
2014-08-14 11:30:00,51.92,51.93,51.89,51.91,8400.0,43.0793,43.0876,43.0544,43.071,8400.0
2014-08-14 11:35:00,51.91,51.91,51.87,51.87,11400.0,43.071,43.071,43.0378,43.0378,11400.0
2014-08-14 11:40:00,51.87,51.89,51.86,51.87,8200.0,43.0378,43.0544,43.0295,43.0378,8200.0
2014-08-14 11:45:00,51.87,51.88,51.83,51.86,19200.0,43.0378,43.0461,43.0046,43.0295,19200.0
2014-08-14 11:50:00,51.86,51.86,51.82,51.84,8400.0,43.0295,43.0295,42.9963,43.0129,8400.0
2014-08-14 11:55:00,51.84,51.85,51.83,51.84,6000.0,43.0129,43.0212,43.0046,43.0129,6000.0
2014-08-14 12:00:00,51.85,51.86,51.84,51.86,11500.0,43.0212,43.0295,43.0129,43.0295,11500.0
2014-08-14 12:05:00,51.86,51.86,51.83,51.84,13200.0,43.0295,43.0295,43.0046,43.0129,13200.0
2014-08-14 12:10:00,51.85,51.86,51.85,51.86,13800.0,43.0212,43.0295,43.0212,43.0295,13800.0
2014-08-14 12:15:00,51.86,51.86,51.84,51.84,6000.0,43.0295,43.0295,43.0129,43.0129,6000.0
2014-08-14 12:20:00,51.85,51.85,51.82,51.82,10300.0,43.0212,43.0212,42.9963,42.9963,10300.0
2014-08-14 12:25:00,51.83,51.83,51.81,51.82,16900.0,43.0046,43.0046,42.988,42.9963,16900.0
2014-08-14 12:30:00,51.82,51.82,51.81,51.81,3300.0,42.9963,42.9963,42.988,42.988,3300.0
2014-08-14 12:35:00,51.82,51.82,51.81,51.82,2200.0,42.9963,42.9963,42.988,42.9963,2200.0
2014-08-14 12:40:00,51.82,51.82,51.8,51.8,11000.0,42.9963,42.9963,42.9797,42.9797,11000.0
2014-08-14 12:45:00,51.8,51.81,51.79,51.79,10800.0,42.9797,42.988,42.9714,42.9714,10800.0
2014-08-14 12:50:00,51.8,51.85,51.79,51.85,21400.0,42.9797,43.0212,42.9714,43.0212,21400.0
2014-08-14 12:55:00,51.85,51.85,51.83,51.84,11200.0,43.0212,43.0212,43.0046,43.0129,11200.0
2014-08-14 13:00:00,51.85,51.85,51.83,51.84,22400.0,43.0212,43.0212,43.0046,43.0129,22400.0
2014-08-14 13:05:00,51.85,51.85,51.83,51.84,7900.0,43.0212,43.0212,43.0046,43.0129,7900.0
2014-08-14 13:10:00,51.85,51.86,51.85,51.86,8800.0,43.0212,43.0295,43.0212,43.0295,8800.0
2014-08-14 13:15:00,51.86,51.86,51.84,51.85,19000.0,43.0295,43.0295,43.0129,43.0212,19000.0
2014-08-14 13:20:00,51.85,51.85,51.82,51.82,15900.0,43.0212,43.0212,42.9963,42.9963,15900.0
2014-08-14 13:25:00,51.82,51.83,51.82,51.82,5700.0,42.9963,43.0046,42.9963,42.9963,5700.0
2014-08-14 13:30:00,51.83,51.83,51.8,51.8,14600.0,43.0046,43.0046,42.9797,42.9797,14600.0
2014-08-14 13:35:00,51.8,51.81,51.79,51.79,3400.0,42.9797,42.988,42.9714,42.9714,3400.0
2014-08-14 13:40:00,51.8,51.8,51.76,51.76,22200.0,42.9797,42.9797,42.9465,42.9465,22200.0
2014-08-14 13:45:00,51.77,51.77,51.74,51.75,11500.0,42.9548,42.9548,42.9299,42.9382,11500.0
2014-08-14 13:50:00,51.76,51.76,51.74,51.74,11800.0,42.9465,42.9465,42.9299,42.9299,11800.0
2014-08-14 13:55:00,51.74,51.75,51.74,51.74,7100.0,42.9299,42.9382,42.9299,42.9299,7100.0
2014-08-14 14:00:00,51.75,51.76,51.74,51.75,16100.0,42.9382,42.9465,42.9299,42.9382,16100.0
2014-08-14 14:05:00,51.74,51.76,51.74,51.75,23800.0,42.9299,42.9465,42.9299,42.9382,23800.0
2014-08-14 14:10:00,51.75,51.76,51.74,51.75,15200.0,42.9382,42.9465,42.9299,42.9382,15200.0
2014-08-14 14:15:00,51.75,51.75,51.72,51.73,13800.0,42.9382,42.9382,42.9133,42.9216,13800.0
2014-08-14 14:20:00,51.74,51.74,51.73,51.73,7700.0,42.9299,42.9299,42.9216,42.9216,7700.0
2014-08-14 14:25:00,51.73,51.74,51.73,51.73,6600.0,42.9216,42.9299,42.9216,42.9216,6600.0
2014-08-14 14:30:00,51.73,51.75,51.73,51.75,17100.0,42.9216,42.9382,42.9216,42.9382,17100.0
2014-08-14 14:35:00,51.74,51.75,51.73,51.73,22600.0,42.9299,42.9382,42.9216,42.9216,22600.0
2014-08-14 14:40:00,51.73,51.74,51.72,51.72,10600.0,42.9216,42.9299,42.9133,42.9133,10600.0
2014-08-14 14:45:00,51.72,51.73,51.72,51.72,9700.0,42.9133,42.9216,42.9133,42.9133,9700.0
2014-08-14 14:50:00,51.72,51.73,51.72,51.72,10300.0,42.9133,42.9216,42.9133,42.9133,10300.0
2014-08-14 14:55:00,51.73,51.75,51.72,51.74,17700.0,42.9216,42.9382,42.9133,42.9299,17700.0
2014-08-14 15:00:00,51.74,51.77,51.74,51.77,15200.0,42.9299,42.9548,42.9299,42.9548,15200.0
2014-08-14 15:05:00,51.77,51.77,51.76,51.77,12100.0,42.9548,42.9548,42.9465,42.9548,12100.0
2014-08-14 15:10:00,51.77,51.78,51.76,51.78,9900.0,42.9548,42.9631,42.9465,42.9631,9900.0
2014-08-14 15:15:00,51.78,51.8,51.78,51.79,14800.0,42.9631,42.9797,42.9631,42.9714,14800.0
2014-08-14 15:20:00,51.8,51.8,51.78,51.79,17000.0,42.9797,42.9797,42.9631,42.9714,17000.0
2014-08-14 15:25:00,51.79,51.79,51.78,51.79,9300.0,42.9714,42.9714,42.9631,42.9714,9300.0
2014-08-14 15:30:00,51.79,51.79,51.78,51.79,26700.0,42.9714,42.9714,42.9631,42.9714,26700.0
2014-08-14 15:35:00,51.79,51.79,51.78,51.79,16100.0,42.9714,42.9714,42.9631,42.9714,16100.0
2014-08-14 15:40:00,51.79,51.79,51.77,51.78,36600.0,42.9714,42.9714,42.9548,42.9631,36600.0
2014-08-14 15:45:00,51.77,51.78,51.77,51.78,15100.0,42.9548,42.9631,42.9548,42.9631,15100.0
2014-08-14 15:50:00,51.78,51.78,51.77,51.77,47100.0,42.9631,42.9631,42.9548,42.9548,47100.0
2014-08-14 15:55:00,51.78,51.78,51.75,51.77,131400.0,42.9631,42.9631,42.9382,42.9548,131400.0
2014-08-15 09:30:00,51.95,52.12,51.93,51.98,199400.0,43.1042,43.2452,43.0876,43.1291,199400.0
2014-08-15 09:35:00,51.97,52.07,51.96,52.0,12600.0,43.1208,43.2037,43.1125,43.1457,12600.0
2014-08-15 09:40:00,52.0,52.04,51.99,52.0,8500.0,43.1457,43.1788,43.1374,43.1457,8500.0
2014-08-15 09:45:00,52.0,52.02,51.98,52.0,15500.0,43.1457,43.1622,43.1291,43.1457,15500.0
2014-08-15 09:50:00,52.0,52.06,51.99,52.06,8500.0,43.1457,43.1954,43.1374,43.1954,8500.0
2014-08-15 09:55:00,52.05,52.06,52.01,52.02,8700.0,43.1871,43.1954,43.154,43.1622,8700.0
2014-08-15 10:00:00,52.03,52.05,52.02,52.04,15000.0,43.1705,43.1871,43.1622,43.1788,15000.0
2014-08-15 10:05:00,52.03,52.05,52.01,52.01,6200.0,43.1705,43.1871,43.154,43.154,6200.0
2014-08-15 10:10:00,52.0,52.02,51.97,51.97,6100.0,43.1457,43.1622,43.1208,43.1208,6100.0
2014-08-15 10:15:00,51.98,52.0,51.95,51.99,7400.0,43.1291,43.1457,43.1042,43.1374,7400.0
2014-08-15 10:20:00,52.0,52.01,51.95,51.97,5800.0,43.1457,43.154,43.1042,43.1208,5800.0
2014-08-15 10:25:00,51.98,51.99,51.97,51.98,7300.0,43.1291,43.1374,43.1208,43.1291,7300.0
2014-08-15 10:30:00,51.98,52.01,51.98,51.99,11200.0,43.1291,43.154,43.1291,43.1374,11200.0
2014-08-15 10:35:00,51.99,52.01,51.97,51.99,14800.0,43.1374,43.154,43.1208,43.1374,14800.0
2014-08-15 10:40:00,51.98,51.98,51.82,51.83,23700.0,43.1291,43.1291,42.9963,43.0046,23700.0
2014-08-15 10:45:00,51.82,51.85,51.75,51.82,18300.0,42.9963,43.0212,42.9382,42.9963,18300.0
2014-08-15 10:50:00,51.81,51.81,51.64,51.66,31300.0,42.988,42.988,42.847,42.8635,31300.0
2014-08-15 10:55:00,51.65,51.66,51.51,51.63,19800.0,42.8553,42.8635,42.7391,42.8387,19800.0
2014-08-15 11:00:00,51.64,51.64,51.54,51.54,16100.0,42.847,42.847,42.764,42.764,16100.0
2014-08-15 11:05:00,51.54,51.57,51.5,51.57,13200.0,42.764,42.7889,42.7308,42.7889,13200.0
2014-08-15 11:10:00,51.57,51.62,51.56,51.56,9800.0,42.7889,42.8304,42.7806,42.7806,9800.0
2014-08-15 11:15:00,51.57,51.61,51.53,51.56,13400.0,42.7889,42.8221,42.7557,42.7806,13400.0
2014-08-15 11:20:00,51.55,51.55,51.46,51.46,29100.0,42.7723,42.7723,42.6976,42.6976,29100.0
2014-08-15 11:25:00,51.46,51.48,51.42,51.43,13100.0,42.6976,42.7142,42.6644,42.6727,13100.0
2014-08-15 11:30:00,51.44,51.49,51.43,51.47,8000.0,42.681,42.7225,42.6727,42.7059,8000.0
2014-08-15 11:35:00,51.49,51.56,51.48,51.56,5600.0,42.7225,42.7806,42.7142,42.7806,5600.0
2014-08-15 11:40:00,51.56,51.57,51.55,51.57,5400.0,42.7806,42.7889,42.7723,42.7889,5400.0
2014-08-15 11:45:00,51.57,51.58,51.52,51.52,7400.0,42.7889,42.7972,42.7474,42.7474,7400.0
2014-08-15 11:50:00,51.53,51.53,51.32,51.32,17900.0,42.7557,42.7557,42.5814,42.5814,17900.0
2014-08-15 11:55:00,51.33,51.4,51.28,51.4,9200.0,42.5897,42.6478,42.5483,42.6478,9200.0
2014-08-15 12:00:00,51.38,51.39,51.32,51.37,9500.0,42.6312,42.6395,42.5814,42.6229,9500.0
2014-08-15 12:05:00,51.39,51.47,51.38,51.44,13300.0,42.6395,42.7059,42.6312,42.681,13300.0
2014-08-15 12:10:00,51.44,51.46,51.42,51.42,5600.0,42.681,42.6976,42.6644,42.6644,5600.0
2014-08-15 12:15:00,51.44,51.45,51.38,51.41,7300.0,42.681,42.6893,42.6312,42.6561,7300.0
2014-08-15 12:20:00,51.4,51.44,51.37,51.44,6100.0,42.6478,42.681,42.6229,42.681,6100.0
2014-08-15 12:25:00,51.45,51.53,51.44,51.53,7300.0,42.6893,42.7557,42.681,42.7557,7300.0
2014-08-15 12:30:00,51.52,51.53,51.44,51.47,7500.0,42.7474,42.7557,42.681,42.7059,7500.0
2014-08-15 12:35:00,51.46,51.55,51.46,51.55,4800.0,42.6976,42.7723,42.6976,42.7723,4800.0
2014-08-15 12:40:00,51.55,51.57,51.54,51.56,6000.0,42.7723,42.7889,42.764,42.7806,6000.0
2014-08-15 12:45:00,51.56,51.56,51.51,51.52,5200.0,42.7806,42.7806,42.7391,42.7474,5200.0
2014-08-15 12:50:00,51.51,51.53,51.49,51.52,3600.0,42.7391,42.7557,42.7225,42.7474,3600.0
2014-08-15 12:55:00,51.54,51.54,51.49,51.49,3900.0,42.764,42.764,42.7225,42.7225,3900.0
2014-08-15 13:00:00,51.49,51.49,51.42,51.42,5300.0,42.7225,42.7225,42.6644,42.6644,5300.0
2014-08-15 13:05:00,51.43,51.52,51.43,51.5,6800.0,42.6727,42.7474,42.6727,42.7308,6800.0
2014-08-15 13:10:00,51.5,51.52,51.5,51.52,3700.0,42.7308,42.7474,42.7308,42.7474,3700.0
2014-08-15 13:15:00,51.51,51.52,51.47,51.47,9800.0,42.7391,42.7474,42.7059,42.7059,9800.0
2014-08-15 13:20:00,51.47,51.48,51.44,51.46,5700.0,42.7059,42.7142,42.681,42.6976,5700.0
2014-08-15 13:25:00,51.46,51.47,51.45,51.46,4500.0,42.6976,42.7059,42.6893,42.6976,4500.0
2014-08-15 13:30:00,51.47,51.47,51.43,51.43,5900.0,42.7059,42.7059,42.6727,42.6727,5900.0
2014-08-15 13:35:00,51.44,51.44,51.4,51.42,8600.0,42.681,42.681,42.6478,42.6644,8600.0
2014-08-15 13:40:00,51.42,51.48,51.42,51.46,6100.0,42.6644,42.7142,42.6644,42.6976,6100.0
2014-08-15 13:45:00,51.45,51.45,51.43,51.43,6200.0,42.6893,42.6893,42.6727,42.6727,6200.0
2014-08-15 13:50:00,51.43,51.47,51.38,51.4,8100.0,42.6727,42.7059,42.6312,42.6478,8100.0
2014-08-15 13:55:00,51.41,51.41,51.37,51.4,7600.0,42.6561,42.6561,42.6229,42.6478,7600.0
2014-08-15 14:00:00,51.41,51.44,51.38,51.4,8200.0,42.6561,42.681,42.6312,42.6478,8200.0
2014-08-15 14:05:00,51.4,51.42,51.4,51.41,6800.0,42.6478,42.6644,42.6478,42.6561,6800.0
2014-08-15 14:10:00,51.4,51.44,51.39,51.42,8400.0,42.6478,42.681,42.6395,42.6644,8400.0
2014-08-15 14:15:00,51.41,51.43,51.4,51.42,10600.0,42.6561,42.6727,42.6478,42.6644,10600.0
2014-08-15 14:20:00,51.42,51.52,51.41,51.52,17400.0,42.6644,42.7474,42.6561,42.7474,17400.0
2014-08-15 14:25:00,51.52,51.53,51.5,51.53,17800.0,42.7474,42.7557,42.7308,42.7557,17800.0
2014-08-15 14:30:00,51.53,51.56,51.51,51.51,18600.0,42.7557,42.7806,42.7391,42.7391,18600.0
2014-08-15 14:35:00,51.51,51.52,51.5,51.5,6500.0,42.7391,42.7474,42.7308,42.7308,6500.0
2014-08-15 14:40:00,51.51,51.57,51.51,51.55,14900.0,42.7391,42.7889,42.7391,42.7723,14900.0
2014-08-15 14:45:00,51.55,51.57,51.55,51.57,7400.0,42.7723,42.7889,42.7723,42.7889,7400.0
2014-08-15 14:50:00,51.57,51.57,51.53,51.53,8200.0,42.7889,42.7889,42.7557,42.7557,8200.0
2014-08-15 14:55:00,51.54,51.54,51.52,51.52,6100.0,42.764,42.764,42.7474,42.7474,6100.0
2014-08-15 15:00:00,51.53,51.55,51.5,51.51,15800.0,42.7557,42.7723,42.7308,42.7391,15800.0
2014-08-15 15:05:00,51.5,51.55,51.49,51.55,16900.0,42.7308,42.7723,42.7225,42.7723,16900.0
2014-08-15 15:10:00,51.54,51.55,51.53,51.53,5000.0,42.764,42.7723,42.7557,42.7557,5000.0
2014-08-15 15:15:00,51.53,51.53,51.49,51.5,15500.0,42.7557,42.7557,42.7225,42.7308,15500.0
2014-08-15 15:20:00,51.5,51.51,51.48,51.5,13500.0,42.7308,42.7391,42.7142,42.7308,13500.0
2014-08-15 15:25:00,51.5,51.51,51.48,51.51,14500.0,42.7308,42.7391,42.7142,42.7391,14500.0
2014-08-15 15:30:00,51.51,51.55,51.49,51.52,25800.0,42.7391,42.7723,42.7225,42.7474,25800.0
2014-08-15 15:35:00,51.53,51.58,51.53,51.54,31600.0,42.7557,42.7972,42.7557,42.764,31600.0
2014-08-15 15:40:00,51.55,51.57,51.54,51.57,18500.0,42.7723,42.7889,42.764,42.7889,18500.0
2014-08-15 15:45:00,51.58,51.61,51.57,51.61,32500.0,42.7972,42.8221,42.7889,42.8221,32500.0
2014-08-15 15:50:00,51.6,51.66,51.6,51.64,65200.0,42.8138,42.8635,42.8138,42.847,65200.0
2014-08-15 15:55:00,51.64,51.65,51.61,51.62,83600.0,42.847,42.8553,42.8221,42.8304,83600.0
2014-08-18 09:30:00,51.89,51.93,51.7,51.89,33100.0,43.0544,43.0876,42.8967,43.0544,33100.0
2014-08-18 09:35:00,51.89,51.93,51.89,51.9,8600.0,43.0544,43.0876,43.0544,43.0627,8600.0
2014-08-18 09:40:00,51.89,51.89,51.86,51.88,8300.0,43.0544,43.0544,43.0295,43.0461,8300.0
2014-08-18 09:45:00,51.89,51.9,51.85,51.87,12900.0,43.0544,43.0627,43.0212,43.0378,12900.0
2014-08-18 09:50:00,51.87,51.88,51.84,51.85,10700.0,43.0378,43.0461,43.0129,43.0212,10700.0
2014-08-18 09:55:00,51.86,51.91,51.86,51.88,5700.0,43.0295,43.071,43.0295,43.0461,5700.0
2014-08-18 10:00:00,51.89,51.92,51.87,51.87,18800.0,43.0544,43.0793,43.0378,43.0378,18800.0
2014-08-18 10:05:00,51.87,51.92,51.84,51.91,13600.0,43.0378,43.0793,43.0129,43.071,13600.0
2014-08-18 10:10:00,51.91,51.94,51.89,51.92,13400.0,43.071,43.0959,43.0544,43.0793,13400.0
2014-08-18 10:15:00,51.92,51.96,51.91,51.92,11800.0,43.0793,43.1125,43.071,43.0793,11800.0
2014-08-18 10:20:00,51.91,51.98,51.91,51.98,10700.0,43.071,43.1291,43.071,43.1291,10700.0
2014-08-18 10:25:00,51.99,51.99,51.95,51.95,9200.0,43.1374,43.1374,43.1042,43.1042,9200.0
2014-08-18 10:30:00,51.96,51.97,51.94,51.96,16900.0,43.1125,43.1208,43.0959,43.1125,16900.0
2014-08-18 10:35:00,51.96,52.0,51.96,51.98,14500.0,43.1125,43.1457,43.1125,43.1291,14500.0
2014-08-18 10:40:00,51.99,52.01,51.97,52.0,24200.0,43.1374,43.154,43.1208,43.1457,24200.0
2014-08-18 10:45:00,52.0,52.02,51.98,51.99,14300.0,43.1457,43.1622,43.1291,43.1374,14300.0
2014-08-18 10:50:00,51.99,52.01,51.98,51.99,9500.0,43.1374,43.154,43.1291,43.1374,9500.0
2014-08-18 10:55:00,51.99,52.02,51.99,51.99,11800.0,43.1374,43.1622,43.1374,43.1374,11800.0
2014-08-18 11:00:00,51.99,52.01,51.94,51.95,34800.0,43.1374,43.154,43.0959,43.1042,34800.0
2014-08-18 11:05:00,51.95,51.97,51.94,51.95,12300.0,43.1042,43.1208,43.0959,43.1042,12300.0
2014-08-18 11:10:00,51.95,51.98,51.95,51.97,9300.0,43.1042,43.1291,43.1042,43.1208,9300.0
2014-08-18 11:15:00,51.97,52.0,51.97,51.97,11600.0,43.1208,43.1457,43.1208,43.1208,11600.0
2014-08-18 11:20:00,51.98,52.01,51.98,52.0,10300.0,43.1291,43.154,43.1291,43.1457,10300.0
2014-08-18 11:25:00,52.01,52.03,52.0,52.0,7200.0,43.154,43.1705,43.1457,43.1457,7200.0
2014-08-18 11:30:00,52.0,52.03,51.99,52.01,21700.0,43.1457,43.1705,43.1374,43.154,21700.0
2014-08-18 11:35:00,52.0,52.03,51.99,52.03,11100.0,43.1457,43.1705,43.1374,43.1705,11100.0
2014-08-18 11:40:00,52.03,52.03,51.99,51.99,13300.0,43.1705,43.1705,43.1374,43.1374,13300.0
2014-08-18 11:45:00,51.99,52.0,51.96,51.98,5000.0,43.1374,43.1457,43.1125,43.1291,5000.0
2014-08-18 11:50:00,51.98,52.02,51.98,52.0,8000.0,43.1291,43.1622,43.1291,43.1457,8000.0
2014-08-18 11:55:00,52.0,52.01,51.98,52.01,4000.0,43.1457,43.154,43.1291,43.154,4000.0
2014-08-18 12:00:00,52.01,52.02,51.99,52.01,10200.0,43.154,43.1622,43.1374,43.154,10200.0
2014-08-18 12:05:00,52.01,52.02,52.0,52.0,8900.0,43.154,43.1622,43.1457,43.1457,8900.0
2014-08-18 12:10:00,52.01,52.03,52.0,52.02,14600.0,43.154,43.1705,43.1457,43.1622,14600.0
2014-08-18 12:15:00,52.01,52.02,51.98,51.99,17600.0,43.154,43.1622,43.1291,43.1374,17600.0
2014-08-18 12:20:00,51.99,52.01,51.99,52.01,4200.0,43.1374,43.154,43.1374,43.154,4200.0
2014-08-18 12:25:00,52.0,52.0,51.96,51.96,11300.0,43.1457,43.1457,43.1125,43.1125,11300.0
2014-08-18 12:30:00,51.97,51.99,51.97,51.97,6800.0,43.1208,43.1374,43.1208,43.1208,6800.0
2014-08-18 12:35:00,51.97,51.99,51.97,51.98,6300.0,43.1208,43.1374,43.1208,43.1291,6300.0
2014-08-18 12:40:00,51.99,52.0,51.98,51.98,8000.0,43.1374,43.1457,43.1291,43.1291,8000.0
2014-08-18 12:45:00,51.97,51.99,51.96,51.97,5800.0,43.1208,43.1374,43.1125,43.1208,5800.0
2014-08-18 12:50:00,51.97,51.98,51.96,51.97,6300.0,43.1208,43.1291,43.1125,43.1208,6300.0
2014-08-18 12:55:00,51.96,51.97,51.93,51.93,5800.0,43.1125,43.1208,43.0876,43.0876,5800.0
2014-08-18 13:00:00,51.93,51.94,51.89,51.9,6200.0,43.0876,43.0959,43.0544,43.0627,6200.0
2014-08-18 13:05:00,51.9,51.92,51.89,51.9,10600.0,43.0627,43.0793,43.0544,43.0627,10600.0
2014-08-18 13:10:00,51.9,51.91,51.89,51.91,9100.0,43.0627,43.071,43.0544,43.071,9100.0
2014-08-18 13:15:00,51.9,51.92,51.9,51.91,7800.0,43.0627,43.0793,43.0627,43.071,7800.0
2014-08-18 13:20:00,51.9,51.9,51.89,51.89,6100.0,43.0627,43.0627,43.0544,43.0544,6100.0
2014-08-18 13:25:00,51.9,51.91,51.89,51.9,6500.0,43.0627,43.071,43.0544,43.0627,6500.0
2014-08-18 13:30:00,51.91,51.92,51.9,51.9,4400.0,43.071,43.0793,43.0627,43.0627,4400.0
2014-08-18 13:35:00,51.91,51.92,51.9,51.91,2700.0,43.071,43.0793,43.0627,43.071,2700.0
2014-08-18 13:40:00,51.9,51.91,51.89,51.89,6200.0,43.0627,43.071,43.0544,43.0544,6200.0
2014-08-18 13:45:00,51.88,51.9,51.88,51.9,4700.0,43.0461,43.0627,43.0461,43.0627,4700.0
2014-08-18 13:50:00,51.91,51.92,51.89,51.89,7600.0,43.071,43.0793,43.0544,43.0544,7600.0
2014-08-18 13:55:00,51.89,51.91,51.89,51.91,3300.0,43.0544,43.071,43.0544,43.071,3300.0
2014-08-18 14:00:00,51.9,51.91,51.9,51.91,2100.0,43.0627,43.071,43.0627,43.071,2100.0
2014-08-18 14:05:00,51.91,51.91,51.88,51.89,8100.0,43.071,43.071,43.0461,43.0544,8100.0
2014-08-18 14:10:00,51.89,51.89,51.87,51.89,10200.0,43.0544,43.0544,43.0378,43.0544,10200.0
2014-08-18 14:15:00,51.89,51.9,51.87,51.89,9200.0,43.0544,43.0627,43.0378,43.0544,9200.0
2014-08-18 14:20:00,51.88,51.91,51.88,51.91,8800.0,43.0461,43.071,43.0461,43.071,8800.0
2014-08-18 14:25:00,51.91,51.93,51.91,51.91,7000.0,43.071,43.0876,43.071,43.071,7000.0
2014-08-18 14:30:00,51.9,51.92,51.9,51.9,4300.0,43.0627,43.0793,43.0627,43.0627,4300.0
2014-08-18 14:35:00,51.9,51.91,51.87,51.87,5600.0,43.0627,43.071,43.0378,43.0378,5600.0
2014-08-18 14:40:00,51.87,51.9,51.87,51.89,7900.0,43.0378,43.0627,43.0378,43.0544,7900.0
2014-08-18 14:45:00,51.89,51.9,51.87,51.88,7700.0,43.0544,43.0627,43.0378,43.0461,7700.0
2014-08-18 14:50:00,51.88,51.93,51.88,51.92,8700.0,43.0461,43.0876,43.0461,43.0793,8700.0
2014-08-18 14:55:00,51.93,51.94,51.92,51.94,9100.0,43.0876,43.0959,43.0793,43.0959,9100.0
2014-08-18 15:00:00,51.94,51.96,51.93,51.94,7600.0,43.0959,43.1125,43.0876,43.0959,7600.0
2014-08-18 15:05:00,51.94,51.94,51.92,51.93,14400.0,43.0959,43.0959,43.0793,43.0876,14400.0
2014-08-18 15:10:00,51.93,51.94,51.89,51.9,27600.0,43.0876,43.0959,43.0544,43.0627,27600.0
2014-08-18 15:15:00,51.9,51.91,51.89,51.91,15200.0,43.0627,43.071,43.0544,43.071,15200.0
2014-08-18 15:20:00,51.91,51.92,51.89,51.9,11100.0,43.071,43.0793,43.0544,43.0627,11100.0
2014-08-18 15:25:00,51.9,51.9,51.86,51.87,29000.0,43.0627,43.0627,43.0295,43.0378,29000.0
2014-08-18 15:30:00,51.87,51.89,51.86,51.87,41100.0,43.0378,43.0544,43.0295,43.0378,41100.0
2014-08-18 15:35:00,51.88,51.89,51.87,51.88,21800.0,43.0461,43.0544,43.0378,43.0461,21800.0
2014-08-18 15:40:00,51.89,51.91,51.89,51.9,21500.0,43.0544,43.071,43.0544,43.0627,21500.0
2014-08-18 15:45:00,51.9,51.92,51.88,51.89,63400.0,43.0627,43.0793,43.0461,43.0544,63400.0
2014-08-18 15:50:00,51.89,51.91,51.88,51.9,67600.0,43.0544,43.071,43.0461,43.0627,67600.0
2014-08-18 15:55:00,51.9,51.94,51.89,51.9,257900.0,43.0627,43.0959,43.0544,43.0627,257900.0
2014-08-19 09:30:00,52.07,52.09,51.89,52.01,38100.0,43.2037,43.2203,43.0544,43.154,38100.0
2014-08-19 09:35:00,52.0,52.03,51.93,52.01,10300.0,43.1457,43.1705,43.0876,43.154,10300.0
2014-08-19 09:40:00,52.02,52.07,52.01,52.07,14800.0,43.1622,43.2037,43.154,43.2037,14800.0
2014-08-19 09:45:00,52.07,52.07,52.01,52.03,17000.0,43.2037,43.2037,43.154,43.1705,17000.0
2014-08-19 09:50:00,52.04,52.07,52.04,52.07,6200.0,43.1788,43.2037,43.1788,43.2037,6200.0
2014-08-19 09:55:00,52.07,52.12,52.06,52.1,8200.0,43.2037,43.2452,43.1954,43.2286,8200.0
2014-08-19 10:00:00,52.09,52.12,52.07,52.1,12400.0,43.2203,43.2452,43.2037,43.2286,12400.0
2014-08-19 10:05:00,52.1,52.2,52.08,52.17,78000.0,43.2286,43.3116,43.212,43.2867,78000.0
2014-08-19 10:10:00,52.18,52.2,52.17,52.18,11200.0,43.295,43.3116,43.2867,43.295,11200.0
2014-08-19 10:15:00,52.18,52.22,52.17,52.2,24500.0,43.295,43.3282,43.2867,43.3116,24500.0
2014-08-19 10:20:00,52.19,52.2,52.16,52.19,11600.0,43.3033,43.3116,43.2784,43.3033,11600.0
2014-08-19 10:25:00,52.18,52.19,52.14,52.14,10100.0,43.295,43.3033,43.2618,43.2618,10100.0
2014-08-19 10:30:00,52.13,52.13,52.05,52.05,17700.0,43.2535,43.2535,43.1871,43.1871,17700.0
2014-08-19 10:35:00,52.05,52.06,52.02,52.05,26400.0,43.1871,43.1954,43.1622,43.1871,26400.0
2014-08-19 10:40:00,52.05,52.09,52.04,52.09,7500.0,43.1871,43.2203,43.1788,43.2203,7500.0
2014-08-19 10:45:00,52.09,52.14,52.09,52.14,6100.0,43.2203,43.2618,43.2203,43.2618,6100.0
2014-08-19 10:50:00,52.14,52.19,52.14,52.19,9100.0,43.2618,43.3033,43.2618,43.3033,9100.0
2014-08-19 10:55:00,52.19,52.25,52.19,52.25,10900.0,43.3033,43.3531,43.3033,43.3531,10900.0
2014-08-19 11:00:00,52.25,52.26,52.22,52.23,17700.0,43.3531,43.3614,43.3282,43.3365,17700.0
2014-08-19 11:05:00,52.23,52.24,52.23,52.24,4000.0,43.3365,43.3448,43.3365,43.3448,4000.0
2014-08-19 11:10:00,52.23,52.27,52.23,52.27,11700.0,43.3365,43.3697,43.3365,43.3697,11700.0
2014-08-19 11:15:00,52.26,52.27,52.25,52.26,7200.0,43.3614,43.3697,43.3531,43.3614,7200.0
2014-08-19 11:20:00,52.27,52.29,52.26,52.29,7600.0,43.3697,43.3863,43.3614,43.3863,7600.0
2014-08-19 11:25:00,52.29,52.31,52.29,52.3,8400.0,43.3863,43.4029,43.3863,43.3946,8400.0
2014-08-19 11:30:00,52.29,52.29,52.2,52.2,10400.0,43.3863,43.3863,43.3116,43.3116,10400.0
2014-08-19 11:35:00,52.2,52.2,52.15,52.15,7900.0,43.3116,43.3116,43.2701,43.2701,7900.0
2014-08-19 11:40:00,52.15,52.17,52.14,52.17,6600.0,43.2701,43.2867,43.2618,43.2867,6600.0
2014-08-19 11:45:00,52.17,52.18,52.17,52.18,5400.0,43.2867,43.295,43.2867,43.295,5400.0
2014-08-19 11:50:00,52.18,52.2,52.17,52.17,5900.0,43.295,43.3116,43.2867,43.2867,5900.0
2014-08-19 11:55:00,52.18,52.19,52.17,52.19,3700.0,43.295,43.3033,43.2867,43.3033,3700.0
2014-08-19 12:00:00,52.19,52.22,52.19,52.21,4600.0,43.3033,43.3282,43.3033,43.3199,4600.0
2014-08-19 12:05:00,52.21,52.23,52.2,52.23,5600.0,43.3199,43.3365,43.3116,43.3365,5600.0
2014-08-19 12:10:00,52.23,52.23,52.19,52.2,6600.0,43.3365,43.3365,43.3033,43.3116,6600.0
2014-08-19 12:15:00,52.21,52.21,52.18,52.19,3300.0,43.3199,43.3199,43.295,43.3033,3300.0
2014-08-19 12:20:00,52.19,52.22,52.19,52.22,9800.0,43.3033,43.3282,43.3033,43.3282,9800.0
2014-08-19 12:25:00,52.23,52.24,52.22,52.23,6800.0,43.3365,43.3448,43.3282,43.3365,6800.0
2014-08-19 12:30:00,52.23,52.24,52.21,52.22,6200.0,43.3365,43.3448,43.3199,43.3282,6200.0
2014-08-19 12:35:00,52.21,52.22,52.19,52.2,5500.0,43.3199,43.3282,43.3033,43.3116,5500.0
2014-08-19 12:40:00,52.2,52.2,52.18,52.19,3500.0,43.3116,43.3116,43.295,43.3033,3500.0
2014-08-19 12:45:00,52.19,52.19,52.17,52.17,4900.0,43.3033,43.3033,43.2867,43.2867,4900.0
2014-08-19 12:50:00,52.18,52.18,52.17,52.17,4200.0,43.295,43.295,43.2867,43.2867,4200.0
2014-08-19 12:55:00,52.17,52.18,52.17,52.18,6400.0,43.2867,43.295,43.2867,43.295,6400.0
2014-08-19 13:00:00,52.18,52.19,52.17,52.18,5800.0,43.295,43.3033,43.2867,43.295,5800.0
2014-08-19 13:05:00,52.17,52.2,52.17,52.2,5600.0,43.2867,43.3116,43.2867,43.3116,5600.0
2014-08-19 13:10:00,52.2,52.2,52.16,52.17,7000.0,43.3116,43.3116,43.2784,43.2867,7000.0
2014-08-19 13:15:00,52.18,52.2,52.18,52.19,6500.0,43.295,43.3116,43.295,43.3033,6500.0
2014-08-19 13:20:00,52.19,52.19,52.19,52.19,2800.0,43.3033,43.3033,43.3033,43.3033,2800.0
2014-08-19 13:25:00,52.19,52.19,52.18,52.19,3400.0,43.3033,43.3033,43.295,43.3033,3400.0
2014-08-19 13:30:00,52.19,52.19,52.15,52.15,9100.0,43.3033,43.3033,43.2701,43.2701,9100.0
2014-08-19 13:35:00,52.15,52.16,52.15,52.15,12700.0,43.2701,43.2784,43.2701,43.2701,12700.0
2014-08-19 13:40:00,52.16,52.16,52.14,52.15,37000.0,43.2784,43.2784,43.2618,43.2701,37000.0
2014-08-19 13:45:00,52.15,52.17,52.14,52.17,6800.0,43.2701,43.2867,43.2618,43.2867,6800.0
2014-08-19 13:50:00,52.17,52.17,52.16,52.16,5300.0,43.2867,43.2867,43.2784,43.2784,5300.0
2014-08-19 13:55:00,52.17,52.17,52.14,52.14,10000.0,43.2867,43.2867,43.2618,43.2618,10000.0
2014-08-19 14:00:00,52.15,52.19,52.14,52.19,16800.0,43.2701,43.3033,43.2618,43.3033,16800.0
2014-08-19 14:05:00,52.19,52.2,52.17,52.18,6500.0,43.3033,43.3116,43.2867,43.295,6500.0
2014-08-19 14:10:00,52.18,52.2,52.17,52.2,5000.0,43.295,43.3116,43.2867,43.3116,5000.0
2014-08-19 14:15:00,52.2,52.2,52.18,52.2,10000.0,43.3116,43.3116,43.295,43.3116,10000.0
2014-08-19 14:20:00,52.2,52.2,52.19,52.2,4400.0,43.3116,43.3116,43.3033,43.3116,4400.0
2014-08-19 14:25:00,52.2,52.22,52.19,52.22,9800.0,43.3116,43.3282,43.3033,43.3282,9800.0
2014-08-19 14:30:00,52.22,52.22,52.2,52.22,8500.0,43.3282,43.3282,43.3116,43.3282,8500.0
2014-08-19 14:35:00,52.21,52.22,52.21,52.22,6900.0,43.3199,43.3282,43.3199,43.3282,6900.0
2014-08-19 14:40:00,52.22,52.22,52.21,52.22,4600.0,43.3282,43.3282,43.3199,43.3282,4600.0
2014-08-19 14:45:00,52.22,52.22,52.2,52.2,9700.0,43.3282,43.3282,43.3116,43.3116,9700.0
2014-08-19 14:50:00,52.21,52.21,52.19,52.19,8300.0,43.3199,43.3199,43.3033,43.3033,8300.0
2014-08-19 14:55:00,52.19,52.2,52.18,52.2,8400.0,43.3033,43.3116,43.295,43.3116,8400.0
2014-08-19 15:00:00,52.19,52.2,52.18,52.2,16700.0,43.3033,43.3116,43.295,43.3116,16700.0
2014-08-19 15:05:00,52.2,52.2,52.19,52.2,6500.0,43.3116,43.3116,43.3033,43.3116,6500.0
2014-08-19 15:10:00,52.19,52.2,52.17,52.17,16400.0,43.3033,43.3116,43.2867,43.2867,16400.0
2014-08-19 15:15:00,52.18,52.19,52.17,52.18,18700.0,43.295,43.3033,43.2867,43.295,18700.0
2014-08-19 15:20:00,52.17,52.18,52.17,52.18,6500.0,43.2867,43.295,43.2867,43.295,6500.0
2014-08-19 15:25:00,52.18,52.19,52.17,52.19,11200.0,43.295,43.3033,43.2867,43.3033,11200.0
2014-08-19 15:30:00,52.19,52.19,52.15,52.15,17200.0,43.3033,43.3033,43.2701,43.2701,17200.0
2014-08-19 15:35:00,52.15,52.16,52.15,52.15,11600.0,43.2701,43.2784,43.2701,43.2701,11600.0
2014-08-19 15:40:00,52.16,52.16,52.15,52.16,18300.0,43.2784,43.2784,43.2701,43.2784,18300.0
2014-08-19 15:45:00,52.16,52.16,52.12,52.15,56500.0,43.2784,43.2784,43.2452,43.2701,56500.0
2014-08-19 15:50:00,52.15,52.16,52.14,52.16,32100.0,43.2701,43.2784,43.2618,43.2784,32100.0
2014-08-19 15:55:00,52.16,52.16,52.13,52.13,69900.0,43.2784,43.2784,43.2535,43.2535,69900.0
2014-08-20 09:30:00,52.07,52.23,52.07,52.19,21600.0,43.2037,43.3365,43.2037,43.3033,21600.0
2014-08-20 09:35:00,52.22,52.26,52.11,52.15,15200.0,43.3282,43.3614,43.2369,43.2701,15200.0
2014-08-20 09:40:00,52.15,52.15,52.09,52.1,8000.0,43.2701,43.2701,43.2203,43.2286,8000.0
2014-08-20 09:45:00,52.09,52.09,52.02,52.03,16500.0,43.2203,43.2203,43.1622,43.1705,16500.0
2014-08-20 09:50:00,52.03,52.08,52.02,52.07,10000.0,43.1705,43.212,43.1622,43.2037,10000.0
2014-08-20 09:55:00,52.06,52.08,52.06,52.07,5700.0,43.1954,43.212,43.1954,43.2037,5700.0
2014-08-20 10:00:00,52.07,52.07,52.05,52.05,8400.0,43.2037,43.2037,43.1871,43.1871,8400.0
2014-08-20 10:05:00,52.05,52.07,52.03,52.06,18000.0,43.1871,43.2037,43.1705,43.1954,18000.0
2014-08-20 10:10:00,52.06,52.08,52.05,52.05,9300.0,43.1954,43.212,43.1871,43.1871,9300.0
2014-08-20 10:15:00,52.05,52.06,52.03,52.05,15800.0,43.1871,43.1954,43.1705,43.1871,15800.0
2014-08-20 10:20:00,52.06,52.13,52.05,52.13,8100.0,43.1954,43.2535,43.1871,43.2535,8100.0
2014-08-20 10:25:00,52.13,52.16,52.12,52.15,10300.0,43.2535,43.2784,43.2452,43.2701,10300.0
2014-08-20 10:30:00,52.16,52.16,52.14,52.14,9600.0,43.2784,43.2784,43.2618,43.2618,9600.0
2014-08-20 10:35:00,52.14,52.16,52.14,52.15,4700.0,43.2618,43.2784,43.2618,43.2701,4700.0
2014-08-20 10:40:00,52.15,52.16,52.14,52.16,10100.0,43.2701,43.2784,43.2618,43.2784,10100.0
2014-08-20 10:45:00,52.16,52.16,52.15,52.16,6900.0,43.2784,43.2784,43.2701,43.2784,6900.0
2014-08-20 10:50:00,52.16,52.16,52.15,52.16,7600.0,43.2784,43.2784,43.2701,43.2784,7600.0
2014-08-20 10:55:00,52.16,52.16,52.13,52.13,14800.0,43.2784,43.2784,43.2535,43.2535,14800.0
2014-08-20 11:00:00,52.14,52.15,52.12,52.15,12100.0,43.2618,43.2701,43.2452,43.2701,12100.0
2014-08-20 11:05:00,52.14,52.15,52.13,52.13,7100.0,43.2618,43.2701,43.2535,43.2535,7100.0
2014-08-20 11:10:00,52.14,52.17,52.13,52.16,6500.0,43.2618,43.2867,43.2535,43.2784,6500.0
2014-08-20 11:15:00,52.17,52.18,52.16,52.16,11400.0,43.2867,43.295,43.2784,43.2784,11400.0
2014-08-20 11:20:00,52.16,52.18,52.16,52.16,8800.0,43.2784,43.295,43.2784,43.2784,8800.0
2014-08-20 11:25:00,52.16,52.19,52.14,52.14,10700.0,43.2784,43.3033,43.2618,43.2618,10700.0
2014-08-20 11:30:00,52.15,52.19,52.15,52.16,7500.0,43.2701,43.3033,43.2701,43.2784,7500.0
2014-08-20 11:35:00,52.17,52.19,52.14,52.14,21000.0,43.2867,43.3033,43.2618,43.2618,21000.0
2014-08-20 11:40:00,52.14,52.14,52.08,52.13,32100.0,43.2618,43.2618,43.212,43.2535,32100.0
2014-08-20 11:45:00,52.13,52.16,52.13,52.15,4300.0,43.2535,43.2784,43.2535,43.2701,4300.0
2014-08-20 11:50:00,52.15,52.15,52.15,52.15,1700.0,43.2701,43.2701,43.2701,43.2701,1700.0
2014-08-20 11:55:00,52.14,52.15,52.14,52.14,5500.0,43.2618,43.2701,43.2618,43.2618,5500.0
2014-08-20 12:00:00,52.15,52.15,52.1,52.1,10600.0,43.2701,43.2701,43.2286,43.2286,10600.0
2014-08-20 12:05:00,52.1,52.15,52.1,52.15,9000.0,43.2286,43.2701,43.2286,43.2701,9000.0
2014-08-20 12:10:00,52.14,52.15,52.1,52.11,27700.0,43.2618,43.2701,43.2286,43.2369,27700.0
2014-08-20 12:15:00,52.12,52.13,52.08,52.11,63500.0,43.2452,43.2535,43.212,43.2369,63500.0
2014-08-20 12:20:00,52.11,52.13,52.11,52.13,4800.0,43.2369,43.2535,43.2369,43.2535,4800.0
2014-08-20 12:25:00,52.14,52.15,52.13,52.15,3300.0,43.2618,43.2701,43.2535,43.2701,3300.0
2014-08-20 12:30:00,52.15,52.15,52.14,52.15,3100.0,43.2701,43.2701,43.2618,43.2701,3100.0
2014-08-20 12:35:00,52.15,52.16,52.14,52.16,5700.0,43.2701,43.2784,43.2618,43.2784,5700.0
2014-08-20 12:40:00,52.15,52.16,52.15,52.16,2800.0,43.2701,43.2784,43.2701,43.2784,2800.0
2014-08-20 12:45:00,52.15,52.16,52.15,52.16,6100.0,43.2701,43.2784,43.2701,43.2784,6100.0
2014-08-20 12:50:00,52.16,52.16,52.14,52.15,4800.0,43.2784,43.2784,43.2618,43.2701,4800.0
2014-08-20 12:55:00,52.14,52.15,52.14,52.14,4100.0,43.2618,43.2701,43.2618,43.2618,4100.0
2014-08-20 13:00:00,52.15,52.16,52.14,52.15,6800.0,43.2701,43.2784,43.2618,43.2701,6800.0
2014-08-20 13:05:00,52.15,52.15,52.14,52.15,6000.0,43.2701,43.2701,43.2618,43.2701,6000.0
2014-08-20 13:10:00,52.14,52.15,52.12,52.13,6300.0,43.2618,43.2701,43.2452,43.2535,6300.0
2014-08-20 13:15:00,52.13,52.16,52.13,52.15,9500.0,43.2535,43.2784,43.2535,43.2701,9500.0
2014-08-20 13:20:00,52.15,52.16,52.14,52.15,6100.0,43.2701,43.2784,43.2618,43.2701,6100.0
2014-08-20 13:25:00,52.14,52.15,52.13,52.14,7100.0,43.2618,43.2701,43.2535,43.2618,7100.0
2014-08-20 13:30:00,52.15,52.16,52.14,52.16,3500.0,43.2701,43.2784,43.2618,43.2784,3500.0
2014-08-20 13:35:00,52.16,52.16,52.13,52.16,6500.0,43.2784,43.2784,43.2535,43.2784,6500.0
2014-08-20 13:40:00,52.16,52.17,52.15,52.17,7700.0,43.2784,43.2867,43.2701,43.2867,7700.0
2014-08-20 13:45:00,52.16,52.17,52.16,52.16,4800.0,43.2784,43.2867,43.2784,43.2784,4800.0
2014-08-20 13:50:00,52.16,52.17,52.15,52.15,4800.0,43.2784,43.2867,43.2701,43.2701,4800.0
2014-08-20 13:55:00,52.15,52.16,52.09,52.09,14100.0,43.2701,43.2784,43.2203,43.2203,14100.0
2014-08-20 14:00:00,52.1,52.11,52.02,52.02,22700.0,43.2286,43.2369,43.1622,43.1622,22700.0
2014-08-20 14:05:00,52.03,52.07,51.99,52.05,13100.0,43.1705,43.2037,43.1374,43.1871,13100.0
2014-08-20 14:10:00,52.05,52.09,52.0,52.0,10500.0,43.1871,43.2203,43.1457,43.1457,10500.0
2014-08-20 14:15:00,52.0,52.04,51.99,52.04,9500.0,43.1457,43.1788,43.1374,43.1788,9500.0
2014-08-20 14:20:00,52.04,52.09,52.04,52.06,11400.0,43.1788,43.2203,43.1788,43.1954,11400.0
2014-08-20 14:25:00,52.06,52.08,52.06,52.07,7000.0,43.1954,43.212,43.1954,43.2037,7000.0
2014-08-20 14:30:00,52.08,52.12,52.08,52.09,7200.0,43.212,43.2452,43.212,43.2203,7200.0
2014-08-20 14:35:00,52.09,52.13,52.09,52.1,6600.0,43.2203,43.2535,43.2203,43.2286,6600.0
2014-08-20 14:40:00,52.09,52.09,52.07,52.09,8200.0,43.2203,43.2203,43.2037,43.2203,8200.0
2014-08-20 14:45:00,52.08,52.13,52.08,52.12,6900.0,43.212,43.2535,43.212,43.2452,6900.0
2014-08-20 14:50:00,52.13,52.15,52.12,52.15,5900.0,43.2535,43.2701,43.2452,43.2701,5900.0
2014-08-20 14:55:00,52.15,52.15,52.13,52.13,6700.0,43.2701,43.2701,43.2535,43.2535,6700.0
2014-08-20 15:00:00,52.13,52.17,52.13,52.16,7100.0,43.2535,43.2867,43.2535,43.2784,7100.0
2014-08-20 15:05:00,52.15,52.18,52.15,52.18,6400.0,43.2701,43.295,43.2701,43.295,6400.0
2014-08-20 15:10:00,52.17,52.18,52.16,52.17,25700.0,43.2867,43.295,43.2784,43.2867,25700.0
2014-08-20 15:15:00,52.16,52.16,52.15,52.16,14600.0,43.2784,43.2784,43.2701,43.2784,14600.0
2014-08-20 15:20:00,52.16,52.18,52.15,52.16,6300.0,43.2784,43.295,43.2701,43.2784,6300.0
2014-08-20 15:25:00,52.15,52.16,52.15,52.15,9000.0,43.2701,43.2784,43.2701,43.2701,9000.0
2014-08-20 15:30:00,52.16,52.17,52.15,52.17,13500.0,43.2784,43.2867,43.2701,43.2867,13500.0
2014-08-20 15:35:00,52.16,52.17,52.16,52.17,5700.0,43.2784,43.2867,43.2784,43.2867,5700.0
2014-08-20 15:40:00,52.16,52.18,52.16,52.17,13300.0,43.2784,43.295,43.2784,43.2867,13300.0
2014-08-20 15:45:00,52.18,52.19,52.18,52.19,101100.0,43.295,43.3033,43.295,43.3033,101100.0
2014-08-20 15:50:00,52.19,52.19,52.18,52.19,76000.0,43.3033,43.3033,43.295,43.3033,76000.0
2014-08-20 15:55:00,52.19,52.19,52.14,52.14,109100.0,43.3033,43.3033,43.2618,43.2618,109100.0
2014-08-21 09:30:00,52.31,52.34,52.18,52.19,34700.0,43.4029,43.4278,43.295,43.3033,34700.0
2014-08-21 09:35:00,52.2,52.23,52.16,52.23,3900.0,43.3116,43.3365,43.2784,43.3365,3900.0
2014-08-21 09:40:00,52.22,52.23,52.2,52.21,7300.0,43.3282,43.3365,43.3116,43.3199,7300.0
2014-08-21 09:45:00,52.21,52.26,52.21,52.25,8800.0,43.3199,43.3614,43.3199,43.3531,8800.0
2014-08-21 09:50:00,52.26,52.27,52.23,52.23,7100.0,43.3614,43.3697,43.3365,43.3365,7100.0
2014-08-21 09:55:00,52.24,52.25,52.2,52.22,10300.0,43.3448,43.3531,43.3116,43.3282,10300.0
2014-08-21 10:00:00,52.22,52.23,52.19,52.21,8400.0,43.3282,43.3365,43.3033,43.3199,8400.0
2014-08-21 10:05:00,52.2,52.2,52.12,52.12,11000.0,43.3116,43.3116,43.2452,43.2452,11000.0
2014-08-21 10:10:00,52.11,52.16,52.11,52.15,7600.0,43.2369,43.2784,43.2369,43.2701,7600.0
2014-08-21 10:15:00,52.15,52.23,52.15,52.23,6300.0,43.2701,43.3365,43.2701,43.3365,6300.0
2014-08-21 10:20:00,52.23,52.23,52.21,52.22,6200.0,43.3365,43.3365,43.3199,43.3282,6200.0
2014-08-21 10:25:00,52.23,52.23,52.21,52.21,12100.0,43.3365,43.3365,43.3199,43.3199,12100.0
2014-08-21 10:30:00,52.22,52.26,52.2,52.26,8600.0,43.3282,43.3614,43.3116,43.3614,8600.0
2014-08-21 10:35:00,52.27,52.29,52.26,52.28,15000.0,43.3697,43.3863,43.3614,43.378,15000.0
2014-08-21 10:40:00,52.29,52.29,52.27,52.27,6800.0,43.3863,43.3863,43.3697,43.3697,6800.0
2014-08-21 10:45:00,52.27,52.29,52.25,52.29,4400.0,43.3697,43.3863,43.3531,43.3863,4400.0
2014-08-21 10:50:00,52.29,52.31,52.28,52.3,8500.0,43.3863,43.4029,43.378,43.3946,8500.0
2014-08-21 10:55:00,52.3,52.3,52.28,52.28,16700.0,43.3946,43.3946,43.378,43.378,16700.0
2014-08-21 11:00:00,52.28,52.31,52.28,52.3,9900.0,43.378,43.4029,43.378,43.3946,9900.0
2014-08-21 11:05:00,52.31,52.32,52.3,52.32,3800.0,43.4029,43.4112,43.3946,43.4112,3800.0
2014-08-21 11:10:00,52.32,52.34,52.32,52.34,6700.0,43.4112,43.4278,43.4112,43.4278,6700.0
2014-08-21 11:15:00,52.34,52.38,52.34,52.37,6800.0,43.4278,43.4609,43.4278,43.4527,6800.0
2014-08-21 11:20:00,52.36,52.37,52.36,52.37,6200.0,43.4444,43.4527,43.4444,43.4527,6200.0
2014-08-21 11:25:00,52.37,52.37,52.33,52.33,16000.0,43.4527,43.4527,43.4195,43.4195,16000.0
2014-08-21 11:30:00,52.33,52.35,52.33,52.35,5200.0,43.4195,43.4361,43.4195,43.4361,5200.0
2014-08-21 11:35:00,52.35,52.36,52.34,52.36,6000.0,43.4361,43.4444,43.4278,43.4444,6000.0
2014-08-21 11:40:00,52.35,52.37,52.35,52.37,6100.0,43.4361,43.4527,43.4361,43.4527,6100.0
2014-08-21 11:45:00,52.36,52.37,52.3,52.3,12900.0,43.4444,43.4527,43.3946,43.3946,12900.0
2014-08-21 11:50:00,52.3,52.33,52.3,52.32,6900.0,43.3946,43.4195,43.3946,43.4112,6900.0
2014-08-21 11:55:00,52.32,52.33,52.3,52.3,7700.0,43.4112,43.4195,43.3946,43.3946,7700.0
2014-08-21 12:00:00,52.31,52.36,52.3,52.36,9700.0,43.4029,43.4444,43.3946,43.4444,9700.0
2014-08-21 12:05:00,52.36,52.36,52.31,52.31,10500.0,43.4444,43.4444,43.4029,43.4029,10500.0
2014-08-21 12:10:00,52.31,52.32,52.3,52.3,11700.0,43.4029,43.4112,43.3946,43.3946,11700.0
2014-08-21 12:15:00,52.31,52.32,52.29,52.29,12900.0,43.4029,43.4112,43.3863,43.3863,12900.0
2014-08-21 12:20:00,52.3,52.31,52.26,52.27,27800.0,43.3946,43.4029,43.3614,43.3697,27800.0
2014-08-21 12:25:00,52.27,52.29,52.25,52.29,5800.0,43.3697,43.3863,43.3531,43.3863,5800.0
2014-08-21 12:30:00,52.29,52.3,52.27,52.27,4500.0,43.3863,43.3946,43.3697,43.3697,4500.0
2014-08-21 12:35:00,52.28,52.31,52.28,52.31,6000.0,43.378,43.4029,43.378,43.4029,6000.0
2014-08-21 12:40:00,52.31,52.31,52.29,52.3,6100.0,43.4029,43.4029,43.3863,43.3946,6100.0
2014-08-21 12:45:00,52.3,52.31,52.28,52.29,7600.0,43.3946,43.4029,43.378,43.3863,7600.0
2014-08-21 12:50:00,52.29,52.29,52.27,52.29,4100.0,43.3863,43.3863,43.3697,43.3863,4100.0
2014-08-21 12:55:00,52.29,52.3,52.27,52.3,6600.0,43.3863,43.3946,43.3697,43.3946,6600.0
2014-08-21 13:00:00,52.29,52.31,52.29,52.3,1100.0,43.3863,43.4029,43.3863,43.3946,1100.0
2014-08-21 13:05:00,52.31,52.35,52.3,52.34,25100.0,43.4029,43.4361,43.3946,43.4278,25100.0
2014-08-21 13:10:00,52.34,52.34,52.33,52.34,2900.0,43.4278,43.4278,43.4195,43.4278,2900.0
2014-08-21 13:15:00,52.34,52.37,52.34,52.37,4500.0,43.4278,43.4527,43.4278,43.4527,4500.0
2014-08-21 13:20:00,52.37,52.38,52.36,52.38,2000.0,43.4527,43.4609,43.4444,43.4609,2000.0
2014-08-21 13:25:00,52.38,52.39,52.37,52.38,7800.0,43.4609,43.4692,43.4527,43.4609,7800.0
2014-08-21 13:30:00,52.38,52.38,52.37,52.38,1900.0,43.4609,43.4609,43.4527,43.4609,1900.0
2014-08-21 13:35:00,52.38,52.38,52.36,52.37,9300.0,43.4609,43.4609,43.4444,43.4527,9300.0
2014-08-21 13:40:00,52.37,52.39,52.37,52.38,3800.0,43.4527,43.4692,43.4527,43.4609,3800.0
2014-08-21 13:45:00,52.39,52.39,52.36,52.37,6400.0,43.4692,43.4692,43.4444,43.4527,6400.0
2014-08-21 13:50:00,52.36,52.36,52.33,52.34,6800.0,43.4444,43.4444,43.4195,43.4278,6800.0
2014-08-21 13:55:00,52.34,52.34,52.32,52.33,11800.0,43.4278,43.4278,43.4112,43.4195,11800.0
2014-08-21 14:00:00,52.33,52.33,52.3,52.3,4800.0,43.4195,43.4195,43.3946,43.3946,4800.0
2014-08-21 14:05:00,52.31,52.32,52.3,52.31,10200.0,43.4029,43.4112,43.3946,43.4029,10200.0
2014-08-21 14:10:00,52.31,52.32,52.3,52.32,6000.0,43.4029,43.4112,43.3946,43.4112,6000.0
2014-08-21 14:15:00,52.32,52.32,52.31,52.32,8600.0,43.4112,43.4112,43.4029,43.4112,8600.0
2014-08-21 14:20:00,52.31,52.31,52.29,52.3,17300.0,43.4029,43.4029,43.3863,43.3946,17300.0
2014-08-21 14:25:00,52.3,52.33,52.3,52.33,5300.0,43.3946,43.4195,43.3946,43.4195,5300.0
2014-08-21 14:30:00,52.33,52.34,52.33,52.34,4700.0,43.4195,43.4278,43.4195,43.4278,4700.0
2014-08-21 14:35:00,52.34,52.35,52.34,52.35,6500.0,43.4278,43.4361,43.4278,43.4361,6500.0
2014-08-21 14:40:00,52.34,52.35,52.34,52.35,3700.0,43.4278,43.4361,43.4278,43.4361,3700.0
2014-08-21 14:45:00,52.35,52.36,52.35,52.36,8100.0,43.4361,43.4444,43.4361,43.4444,8100.0
2014-08-21 14:50:00,52.36,52.36,52.34,52.34,14600.0,43.4444,43.4444,43.4278,43.4278,14600.0
2014-08-21 14:55:00,52.35,52.36,52.34,52.36,13500.0,43.4361,43.4444,43.4278,43.4444,13500.0
2014-08-21 15:00:00,52.35,52.36,52.34,52.35,15300.0,43.4361,43.4444,43.4278,43.4361,15300.0
2014-08-21 15:05:00,52.35,52.38,52.35,52.38,8900.0,43.4361,43.4609,43.4361,43.4609,8900.0
2014-08-21 15:10:00,52.38,52.39,52.37,52.39,4800.0,43.4609,43.4692,43.4527,43.4692,4800.0
2014-08-21 15:15:00,52.38,52.39,52.36,52.37,17200.0,43.4609,43.4692,43.4444,43.4527,17200.0
2014-08-21 15:20:00,52.37,52.37,52.36,52.37,7300.0,43.4527,43.4527,43.4444,43.4527,7300.0
2014-08-21 15:25:00,52.36,52.37,52.36,52.37,8100.0,43.4444,43.4527,43.4444,43.4527,8100.0
2014-08-21 15:30:00,52.37,52.37,52.34,52.35,18100.0,43.4527,43.4527,43.4278,43.4361,18100.0
2014-08-21 15:35:00,52.34,52.34,52.31,52.33,18800.0,43.4278,43.4278,43.4029,43.4195,18800.0
2014-08-21 15:40:00,52.33,52.33,52.32,52.33,14000.0,43.4195,43.4195,43.4112,43.4195,14000.0
2014-08-21 15:45:00,52.32,52.33,52.32,52.33,16800.0,43.4112,43.4195,43.4112,43.4195,16800.0
2014-08-21 15:50:00,52.32,52.33,52.32,52.32,20800.0,43.4112,43.4195,43.4112,43.4112,20800.0
2014-08-21 15:55:00,52.32,52.33,52.26,52.28,154800.0,43.4112,43.4195,43.3614,43.378,154800.0
2014-08-22 09:30:00,52.25,52.25,52.15,52.16,28200.0,43.3531,43.3531,43.2701,43.2784,28200.0
2014-08-22 09:35:00,52.19,52.19,52.12,52.16,13700.0,43.3033,43.3033,43.2452,43.2784,13700.0
2014-08-22 09:40:00,52.18,52.19,52.12,52.13,10200.0,43.295,43.3033,43.2452,43.2535,10200.0
2014-08-22 09:45:00,52.12,52.15,52.12,52.15,12300.0,43.2452,43.2701,43.2452,43.2701,12300.0
2014-08-22 09:50:00,52.14,52.18,52.12,52.12,9400.0,43.2618,43.295,43.2452,43.2452,9400.0
2014-08-22 09:55:00,52.12,52.14,52.09,52.14,8100.0,43.2452,43.2618,43.2203,43.2618,8100.0
2014-08-22 10:00:00,52.14,52.19,52.08,52.13,27000.0,43.2618,43.3033,43.212,43.2535,27000.0
2014-08-22 10:05:00,52.15,52.19,52.14,52.19,15400.0,43.2701,43.3033,43.2618,43.3033,15400.0
2014-08-22 10:10:00,52.2,52.23,52.17,52.2,15400.0,43.3116,43.3365,43.2867,43.3116,15400.0
2014-08-22 10:15:00,52.2,52.2,52.14,52.16,10100.0,43.3116,43.3116,43.2618,43.2784,10100.0
2014-08-22 10:20:00,52.16,52.2,52.13,52.19,17400.0,43.2784,43.3116,43.2535,43.3033,17400.0
2014-08-22 10:25:00,52.19,52.21,52.17,52.17,19800.0,43.3033,43.3199,43.2867,43.2867,19800.0
2014-08-22 10:30:00,52.18,52.22,52.18,52.21,10900.0,43.295,43.3282,43.295,43.3199,10900.0
2014-08-22 10:35:00,52.2,52.2,52.11,52.11,18100.0,43.3116,43.3116,43.2369,43.2369,18100.0
2014-08-22 10:40:00,52.11,52.14,52.09,52.13,19200.0,43.2369,43.2618,43.2203,43.2535,19200.0
2014-08-22 10:45:00,52.13,52.19,52.1,52.18,29800.0,43.2535,43.3033,43.2286,43.295,29800.0
2014-08-22 10:50:00,52.18,52.21,52.14,52.14,14100.0,43.295,43.3199,43.2618,43.2618,14100.0
2014-08-22 10:55:00,52.13,52.14,52.06,52.1,15200.0,43.2535,43.2618,43.1954,43.2286,15200.0
2014-08-22 11:00:00,52.09,52.11,52.05,52.11,7600.0,43.2203,43.2369,43.1871,43.2369,7600.0
2014-08-22 11:05:00,52.12,52.13,52.05,52.11,11900.0,43.2452,43.2535,43.1871,43.2369,11900.0
2014-08-22 11:10:00,52.12,52.13,52.1,52.13,9200.0,43.2452,43.2535,43.2286,43.2535,9200.0
2014-08-22 11:15:00,52.12,52.12,52.09,52.09,4900.0,43.2452,43.2452,43.2203,43.2203,4900.0
2014-08-22 11:20:00,52.11,52.11,52.05,52.09,14200.0,43.2369,43.2369,43.1871,43.2203,14200.0
2014-08-22 11:25:00,52.09,52.13,52.09,52.12,9700.0,43.2203,43.2535,43.2203,43.2452,9700.0
2014-08-22 11:30:00,52.12,52.13,52.11,52.13,8700.0,43.2452,43.2535,43.2369,43.2535,8700.0
2014-08-22 11:35:00,52.12,52.14,52.08,52.11,10700.0,43.2452,43.2618,43.212,43.2369,10700.0
2014-08-22 11:40:00,52.1,52.14,52.09,52.13,5500.0,43.2286,43.2618,43.2203,43.2535,5500.0
2014-08-22 11:45:00,52.13,52.15,52.12,52.14,3500.0,43.2535,43.2701,43.2452,43.2618,3500.0
2014-08-22 11:50:00,52.14,52.2,52.14,52.18,11800.0,43.2618,43.3116,43.2618,43.295,11800.0
2014-08-22 11:55:00,52.18,52.21,52.17,52.19,16600.0,43.295,43.3199,43.2867,43.3033,16600.0
2014-08-22 12:00:00,52.18,52.18,52.15,52.15,9800.0,43.295,43.295,43.2701,43.2701,9800.0
2014-08-22 12:05:00,52.15,52.15,52.12,52.15,7600.0,43.2701,43.2701,43.2452,43.2701,7600.0
2014-08-22 12:10:00,52.15,52.17,52.14,52.16,9300.0,43.2701,43.2867,43.2618,43.2784,9300.0
2014-08-22 12:15:00,52.17,52.18,52.16,52.17,2500.0,43.2867,43.295,43.2784,43.2867,2500.0
2014-08-22 12:20:00,52.18,52.2,52.17,52.2,8500.0,43.295,43.3116,43.2867,43.3116,8500.0
2014-08-22 12:25:00,52.2,52.23,52.17,52.23,19100.0,43.3116,43.3365,43.2867,43.3365,19100.0
2014-08-22 12:30:00,52.24,52.25,52.23,52.25,12700.0,43.3448,43.3531,43.3365,43.3531,12700.0
2014-08-22 12:35:00,52.25,52.25,52.22,52.22,5700.0,43.3531,43.3531,43.3282,43.3282,5700.0
2014-08-22 12:40:00,52.23,52.23,52.22,52.23,3400.0,43.3365,43.3365,43.3282,43.3365,3400.0
2014-08-22 12:45:00,52.23,52.23,52.21,52.22,4500.0,43.3365,43.3365,43.3199,43.3282,4500.0
2014-08-22 12:50:00,52.22,52.24,52.21,52.24,10700.0,43.3282,43.3448,43.3199,43.3448,10700.0
2014-08-22 12:55:00,52.24,52.24,52.23,52.23,900.0,43.3448,43.3448,43.3365,43.3365,900.0
2014-08-22 13:00:00,52.23,52.25,52.23,52.23,6100.0,43.3365,43.3531,43.3365,43.3365,6100.0
2014-08-22 13:05:00,52.23,52.26,52.23,52.26,5900.0,43.3365,43.3614,43.3365,43.3614,5900.0
2014-08-22 13:10:00,52.26,52.27,52.25,52.27,4400.0,43.3614,43.3697,43.3531,43.3697,4400.0
2014-08-22 13:15:00,52.28,52.29,52.27,52.29,8900.0,43.378,43.3863,43.3697,43.3863,8900.0
2014-08-22 13:20:00,52.29,52.3,52.29,52.3,12100.0,43.3863,43.3946,43.3863,43.3946,12100.0
2014-08-22 13:25:00,52.29,52.32,52.29,52.32,8200.0,43.3863,43.4112,43.3863,43.4112,8200.0
2014-08-22 13:30:00,52.33,52.33,52.32,52.33,5300.0,43.4195,43.4195,43.4112,43.4195,5300.0
2014-08-22 13:35:00,52.33,52.34,52.3,52.32,5300.0,43.4195,43.4278,43.3946,43.4112,5300.0
2014-08-22 13:40:00,52.32,52.32,52.31,52.31,3700.0,43.4112,43.4112,43.4029,43.4029,3700.0
2014-08-22 13:45:00,52.32,52.33,52.3,52.33,2800.0,43.4112,43.4195,43.3946,43.4195,2800.0
2014-08-22 13:50:00,52.33,52.33,52.3,52.3,8200.0,43.4195,43.4195,43.3946,43.3946,8200.0
2014-08-22 13:55:00,52.3,52.31,52.28,52.28,8000.0,43.3946,43.4029,43.378,43.378,8000.0
2014-08-22 14:00:00,52.28,52.28,52.27,52.28,2900.0,43.378,43.378,43.3697,43.378,2900.0
2014-08-22 14:05:00,52.28,52.3,52.24,52.26,8600.0,43.378,43.3946,43.3448,43.3614,8600.0
2014-08-22 14:10:00,52.25,52.26,52.22,52.24,7100.0,43.3531,43.3614,43.3282,43.3448,7100.0
2014-08-22 14:15:00,52.25,52.25,52.22,52.22,5700.0,43.3531,43.3531,43.3282,43.3282,5700.0
2014-08-22 14:20:00,52.21,52.24,52.21,52.24,3300.0,43.3199,43.3448,43.3199,43.3448,3300.0
2014-08-22 14:25:00,52.24,52.24,52.21,52.21,7000.0,43.3448,43.3448,43.3199,43.3199,7000.0
2014-08-22 14:30:00,52.2,52.21,52.16,52.19,9000.0,43.3116,43.3199,43.2784,43.3033,9000.0
2014-08-22 14:35:00,52.19,52.21,52.16,52.16,11000.0,43.3033,43.3199,43.2784,43.2784,11000.0
2014-08-22 14:40:00,52.16,52.18,52.14,52.18,8000.0,43.2784,43.295,43.2618,43.295,8000.0
2014-08-22 14:45:00,52.18,52.19,52.15,52.16,7200.0,43.295,43.3033,43.2701,43.2784,7200.0
2014-08-22 14:50:00,52.16,52.2,52.16,52.18,8200.0,43.2784,43.3116,43.2784,43.295,8200.0
2014-08-22 14:55:00,52.17,52.18,52.15,52.16,6200.0,43.2867,43.295,43.2701,43.2784,6200.0
2014-08-22 15:00:00,52.16,52.18,52.15,52.17,8500.0,43.2784,43.295,43.2701,43.2867,8500.0
2014-08-22 15:05:00,52.17,52.23,52.17,52.23,12700.0,43.2867,43.3365,43.2867,43.3365,12700.0
2014-08-22 15:10:00,52.23,52.24,52.23,52.23,6500.0,43.3365,43.3448,43.3365,43.3365,6500.0
2014-08-22 15:15:00,52.23,52.26,52.23,52.25,10400.0,43.3365,43.3614,43.3365,43.3531,10400.0
2014-08-22 15:20:00,52.25,52.25,52.22,52.23,8000.0,43.3531,43.3531,43.3282,43.3365,8000.0
2014-08-22 15:25:00,52.23,52.23,52.2,52.21,8300.0,43.3365,43.3365,43.3116,43.3199,8300.0
2014-08-22 15:30:00,52.21,52.21,52.16,52.19,15800.0,43.3199,43.3199,43.2784,43.3033,15800.0
2014-08-22 15:35:00,52.19,52.19,52.16,52.16,13100.0,43.3033,43.3033,43.2784,43.2784,13100.0
2014-08-22 15:40:00,52.16,52.17,52.13,52.13,19500.0,43.2784,43.2867,43.2535,43.2535,19500.0
2014-08-22 15:45:00,52.12,52.13,52.11,52.13,24300.0,43.2452,43.2535,43.2369,43.2535,24300.0
2014-08-22 15:50:00,52.13,52.16,52.12,52.15,37500.0,43.2535,43.2784,43.2452,43.2701,37500.0
2014-08-22 15:55:00,52.16,52.17,52.14,52.15,62100.0,43.2784,43.2867,43.2618,43.2701,62100.0
2014-08-25 09:30:00,52.48,52.5,52.34,52.39,26300.0,43.5439,43.5605,43.4278,43.4692,26300.0
2014-08-25 09:35:00,52.35,52.41,52.34,52.4,5900.0,43.4361,43.4858,43.4278,43.4775,5900.0
2014-08-25 09:40:00,52.39,52.43,52.36,52.41,7900.0,43.4692,43.5024,43.4444,43.4858,7900.0
2014-08-25 09:45:00,52.37,52.43,52.37,52.43,5700.0,43.4527,43.5024,43.4527,43.5024,5700.0
2014-08-25 09:50:00,52.44,52.49,52.44,52.49,11000.0,43.5107,43.5522,43.5107,43.5522,11000.0
2014-08-25 09:55:00,52.49,52.56,52.48,52.55,22200.0,43.5522,43.6103,43.5439,43.602,22200.0
2014-08-25 10:00:00,52.55,52.59,52.52,52.56,13100.0,43.602,43.6352,43.5771,43.6103,13100.0
2014-08-25 10:05:00,52.56,52.64,52.54,52.64,21000.0,43.6103,43.6767,43.5937,43.6767,21000.0
2014-08-25 10:10:00,52.64,52.69,52.64,52.64,13000.0,43.6767,43.7182,43.6767,43.6767,13000.0
2014-08-25 10:15:00,52.63,52.65,52.58,52.64,23700.0,43.6684,43.685,43.6269,43.6767,23700.0
2014-08-25 10:20:00,52.64,52.64,52.59,52.6,16100.0,43.6767,43.6767,43.6352,43.6435,16100.0
2014-08-25 10:25:00,52.61,52.61,52.55,52.58,6500.0,43.6518,43.6518,43.602,43.6269,6500.0
2014-08-25 10:30:00,52.58,52.59,52.58,52.58,5100.0,43.6269,43.6352,43.6269,43.6269,5100.0
2014-08-25 10:35:00,52.59,52.62,52.59,52.6,5400.0,43.6352,43.6601,43.6352,43.6435,5400.0
2014-08-25 10:40:00,52.6,52.64,52.6,52.62,8700.0,43.6435,43.6767,43.6435,43.6601,8700.0
2014-08-25 10:45:00,52.62,52.64,52.6,52.62,8500.0,43.6601,43.6767,43.6435,43.6601,8500.0
2014-08-25 10:50:00,52.63,52.67,52.63,52.67,9600.0,43.6684,43.7016,43.6684,43.7016,9600.0
2014-08-25 10:55:00,52.66,52.68,52.65,52.65,6000.0,43.6933,43.7099,43.685,43.685,6000.0
2014-08-25 11:00:00,52.64,52.68,52.64,52.68,6300.0,43.6767,43.7099,43.6767,43.7099,6300.0
2014-08-25 11:05:00,52.68,52.7,52.67,52.67,8400.0,43.7099,43.7265,43.7016,43.7016,8400.0
2014-08-25 11:10:00,52.67,52.67,52.63,52.64,7000.0,43.7016,43.7016,43.6684,43.6767,7000.0
2014-08-25 11:15:00,52.64,52.65,52.61,52.62,8400.0,43.6767,43.685,43.6518,43.6601,8400.0
2014-08-25 11:20:00,52.63,52.63,52.62,52.62,7100.0,43.6684,43.6684,43.6601,43.6601,7100.0
2014-08-25 11:25:00,52.61,52.65,52.61,52.65,8200.0,43.6518,43.685,43.6518,43.685,8200.0
2014-08-25 11:30:00,52.65,52.66,52.63,52.66,8600.0,43.685,43.6933,43.6684,43.6933,8600.0
2014-08-25 11:35:00,52.66,52.67,52.65,52.67,4800.0,43.6933,43.7016,43.685,43.7016,4800.0
2014-08-25 11:40:00,52.67,52.68,52.65,52.66,10900.0,43.7016,43.7099,43.685,43.6933,10900.0
2014-08-25 11:45:00,52.67,52.67,52.64,52.64,4900.0,43.7016,43.7016,43.6767,43.6767,4900.0
2014-08-25 11:50:00,52.65,52.67,52.65,52.67,4100.0,43.685,43.7016,43.685,43.7016,4100.0
2014-08-25 11:55:00,52.67,52.67,52.64,52.64,6900.0,43.7016,43.7016,43.6767,43.6767,6900.0
2014-08-25 12:00:00,52.64,52.65,52.62,52.63,5700.0,43.6767,43.685,43.6601,43.6684,5700.0
2014-08-25 12:05:00,52.64,52.64,52.59,52.6,6000.0,43.6767,43.6767,43.6352,43.6435,6000.0
2014-08-25 12:10:00,52.6,52.61,52.59,52.59,4300.0,43.6435,43.6518,43.6352,43.6352,4300.0
2014-08-25 12:15:00,52.59,52.6,52.57,52.57,4900.0,43.6352,43.6435,43.6186,43.6186,4900.0
2014-08-25 12:20:00,52.57,52.57,52.55,52.55,3400.0,43.6186,43.6186,43.602,43.602,3400.0
2014-08-25 12:25:00,52.56,52.56,52.51,52.51,5100.0,43.6103,43.6103,43.5688,43.5688,5100.0
2014-08-25 12:30:00,52.52,52.53,52.52,52.53,4400.0,43.5771,43.5854,43.5771,43.5854,4400.0
2014-08-25 12:35:00,52.53,52.53,52.48,52.51,11800.0,43.5854,43.5854,43.5439,43.5688,11800.0
2014-08-25 12:40:00,52.51,52.54,52.51,52.54,2700.0,43.5688,43.5937,43.5688,43.5937,2700.0
2014-08-25 12:45:00,52.54,52.54,52.51,52.52,5000.0,43.5937,43.5937,43.5688,43.5771,5000.0
2014-08-25 12:50:00,52.53,52.53,52.5,52.5,6900.0,43.5854,43.5854,43.5605,43.5605,6900.0
2014-08-25 12:55:00,52.49,52.5,52.48,52.5,4900.0,43.5522,43.5605,43.5439,43.5605,4900.0
2014-08-25 13:00:00,52.5,52.5,52.46,52.46,5000.0,43.5605,43.5605,43.5273,43.5273,5000.0
2014-08-25 13:05:00,52.46,52.48,52.45,52.47,9900.0,43.5273,43.5439,43.519,43.5356,9900.0
2014-08-25 13:10:00,52.46,52.48,52.46,52.48,4000.0,43.5273,43.5439,43.5273,43.5439,4000.0
2014-08-25 13:15:00,52.48,52.48,52.46,52.47,3900.0,43.5439,43.5439,43.5273,43.5356,3900.0
2014-08-25 13:20:00,52.48,52.49,52.46,52.49,9500.0,43.5439,43.5522,43.5273,43.5522,9500.0
2014-08-25 13:25:00,52.49,52.51,52.48,52.51,7400.0,43.5522,43.5688,43.5439,43.5688,7400.0
2014-08-25 13:30:00,52.51,52.53,52.51,52.53,6200.0,43.5688,43.5854,43.5688,43.5854,6200.0
2014-08-25 13:35:00,52.53,52.53,52.5,52.53,6800.0,43.5854,43.5854,43.5605,43.5854,6800.0
2014-08-25 13:40:00,52.52,52.54,52.51,52.54,3700.0,43.5771,43.5937,43.5688,43.5937,3700.0
2014-08-25 13:45:00,52.54,52.55,52.53,52.54,7800.0,43.5937,43.602,43.5854,43.5937,7800.0
2014-08-25 13:50:00,52.53,52.56,52.53,52.56,7100.0,43.5854,43.6103,43.5854,43.6103,7100.0
2014-08-25 13:55:00,52.56,52.59,52.54,52.55,12200.0,43.6103,43.6352,43.5937,43.602,12200.0
2014-08-25 14:00:00,52.55,52.56,52.53,52.54,8300.0,43.602,43.6103,43.5854,43.5937,8300.0
2014-08-25 14:05:00,52.54,52.55,52.53,52.55,4600.0,43.5937,43.602,43.5854,43.602,4600.0
2014-08-25 14:10:00,52.54,52.58,52.54,52.58,10600.0,43.5937,43.6269,43.5937,43.6269,10600.0
2014-08-25 14:15:00,52.58,52.59,52.57,52.58,12200.0,43.6269,43.6352,43.6186,43.6269,12200.0
2014-08-25 14:20:00,52.57,52.59,52.57,52.58,8200.0,43.6186,43.6352,43.6186,43.6269,8200.0
2014-08-25 14:25:00,52.58,52.58,52.54,52.55,7000.0,43.6269,43.6269,43.5937,43.602,7000.0
2014-08-25 14:30:00,52.54,52.56,52.53,52.55,7600.0,43.5937,43.6103,43.5854,43.602,7600.0
2014-08-25 14:35:00,52.55,52.56,52.54,52.55,6300.0,43.602,43.6103,43.5937,43.602,6300.0
2014-08-25 14:40:00,52.55,52.55,52.53,52.55,4900.0,43.602,43.602,43.5854,43.602,4900.0
2014-08-25 14:45:00,52.54,52.57,52.54,52.56,12800.0,43.5937,43.6186,43.5937,43.6103,12800.0
2014-08-25 14:50:00,52.56,52.58,52.55,52.58,6200.0,43.6103,43.6269,43.602,43.6269,6200.0
2014-08-25 14:55:00,52.58,52.6,52.57,52.59,6900.0,43.6269,43.6435,43.6186,43.6352,6900.0
2014-08-25 15:00:00,52.59,52.59,52.58,52.58,4700.0,43.6352,43.6352,43.6269,43.6269,4700.0
2014-08-25 15:05:00,52.59,52.59,52.55,52.56,12600.0,43.6352,43.6352,43.602,43.6103,12600.0
2014-08-25 15:10:00,52.56,52.56,52.54,52.55,8400.0,43.6103,43.6103,43.5937,43.602,8400.0
2014-08-25 15:15:00,52.54,52.55,52.53,52.55,13700.0,43.5937,43.602,43.5854,43.602,13700.0
2014-08-25 15:20:00,52.55,52.55,52.53,52.54,11400.0,43.602,43.602,43.5854,43.5937,11400.0
2014-08-25 15:25:00,52.54,52.55,52.53,52.54,10700.0,43.5937,43.602,43.5854,43.5937,10700.0
2014-08-25 15:30:00,52.54,52.57,52.53,52.57,19400.0,43.5937,43.6186,43.5854,43.6186,19400.0
2014-08-25 15:35:00,52.57,52.57,52.56,52.56,12900.0,43.6186,43.6186,43.6103,43.6103,12900.0
2014-08-25 15:40:00,52.56,52.59,52.56,52.56,30800.0,43.6103,43.6352,43.6103,43.6103,30800.0
2014-08-25 15:45:00,52.56,52.56,52.54,52.55,22300.0,43.6103,43.6103,43.5937,43.602,22300.0
2014-08-25 15:50:00,52.54,52.55,52.51,52.52,61500.0,43.5937,43.602,43.5688,43.5771,61500.0
2014-08-25 15:55:00,52.52,52.53,52.51,52.53,145700.0,43.5771,43.5854,43.5688,43.5854,145700.0
2014-08-26 09:30:00,52.4,52.61,52.37,52.58,18300.0,43.4775,43.6518,43.4527,43.6269,18300.0
2014-08-26 09:35:00,52.59,52.72,52.57,52.71,12300.0,43.6352,43.7431,43.6186,43.7348,12300.0
2014-08-26 09:40:00,52.7,52.74,52.64,52.66,10600.0,43.7265,43.7596,43.6767,43.6933,10600.0
2014-08-26 09:45:00,52.66,52.66,52.62,52.64,5200.0,43.6933,43.6933,43.6601,43.6767,5200.0
2014-08-26 09:50:00,52.64,52.65,52.61,52.64,6500.0,43.6767,43.685,43.6518,43.6767,6500.0
2014-08-26 09:55:00,52.64,52.66,52.62,52.62,11900.0,43.6767,43.6933,43.6601,43.6601,11900.0
2014-08-26 10:00:00,52.62,52.65,52.57,52.59,14800.0,43.6601,43.685,43.6186,43.6352,14800.0
2014-08-26 10:05:00,52.6,52.6,52.52,52.57,8700.0,43.6435,43.6435,43.5771,43.6186,8700.0
2014-08-26 10:10:00,52.58,52.61,52.54,52.59,10700.0,43.6269,43.6518,43.5937,43.6352,10700.0
2014-08-26 10:15:00,52.59,52.59,52.52,52.53,7000.0,43.6352,43.6352,43.5771,43.5854,7000.0
2014-08-26 10:20:00,52.53,52.54,52.5,52.52,8000.0,43.5854,43.5937,43.5605,43.5771,8000.0
2014-08-26 10:25:00,52.52,52.53,52.51,52.52,6100.0,43.5771,43.5854,43.5688,43.5771,6100.0
2014-08-26 10:30:00,52.53,52.55,52.51,52.52,10300.0,43.5854,43.602,43.5688,43.5771,10300.0
2014-08-26 10:35:00,52.51,52.53,52.5,52.53,6500.0,43.5688,43.5854,43.5605,43.5854,6500.0
2014-08-26 10:40:00,52.54,52.56,52.53,52.56,3500.0,43.5937,43.6103,43.5854,43.6103,3500.0
2014-08-26 10:45:00,52.56,52.6,52.56,52.59,10600.0,43.6103,43.6435,43.6103,43.6352,10600.0
2014-08-26 10:50:00,52.59,52.6,52.57,52.6,15800.0,43.6352,43.6435,43.6186,43.6435,15800.0
2014-08-26 10:55:00,52.61,52.62,52.59,52.6,5900.0,43.6518,43.6601,43.6352,43.6435,5900.0
2014-08-26 11:00:00,52.62,52.63,52.62,52.62,3300.0,43.6601,43.6684,43.6601,43.6601,3300.0
2014-08-26 11:05:00,52.63,52.65,52.63,52.65,5700.0,43.6684,43.685,43.6684,43.685,5700.0
2014-08-26 11:10:00,52.66,52.66,52.64,52.65,5000.0,43.6933,43.6933,43.6767,43.685,5000.0
2014-08-26 11:15:00,52.66,52.68,52.64,52.67,17500.0,43.6933,43.7099,43.6767,43.7016,17500.0
2014-08-26 11:20:00,52.67,52.68,52.65,52.65,8400.0,43.7016,43.7099,43.685,43.685,8400.0
2014-08-26 11:25:00,52.65,52.68,52.65,52.67,6100.0,43.685,43.7099,43.685,43.7016,6100.0
2014-08-26 11:30:00,52.67,52.67,52.61,52.61,4400.0,43.7016,43.7016,43.6518,43.6518,4400.0
2014-08-26 11:35:00,52.6,52.61,52.59,52.59,5100.0,43.6435,43.6518,43.6352,43.6352,5100.0
2014-08-26 11:40:00,52.59,52.6,52.56,52.56,7100.0,43.6352,43.6435,43.6103,43.6103,7100.0
2014-08-26 11:45:00,52.56,52.57,52.54,52.55,5800.0,43.6103,43.6186,43.5937,43.602,5800.0
2014-08-26 11:50:00,52.54,52.56,52.54,52.56,7400.0,43.5937,43.6103,43.5937,43.6103,7400.0
2014-08-26 11:55:00,52.57,52.57,52.48,52.48,18400.0,43.6186,43.6186,43.5439,43.5439,18400.0
2014-08-26 12:00:00,52.48,52.49,52.47,52.47,13000.0,43.5439,43.5522,43.5356,43.5356,13000.0
2014-08-26 12:05:00,52.48,52.49,52.47,52.47,7200.0,43.5439,43.5522,43.5356,43.5356,7200.0
2014-08-26 12:10:00,52.47,52.48,52.46,52.47,6700.0,43.5356,43.5439,43.5273,43.5356,6700.0
2014-08-26 12:15:00,52.48,52.48,52.46,52.46,5800.0,43.5439,43.5439,43.5273,43.5273,5800.0
2014-08-26 12:20:00,52.46,52.47,52.45,52.45,13100.0,43.5273,43.5356,43.519,43.519,13100.0
2014-08-26 12:25:00,52.46,52.46,52.43,52.43,11300.0,43.5273,43.5273,43.5024,43.5024,11300.0
2014-08-26 12:30:00,52.42,52.44,52.42,52.43,7500.0,43.4941,43.5107,43.4941,43.5024,7500.0
2014-08-26 12:35:00,52.43,52.46,52.43,52.46,12200.0,43.5024,43.5273,43.5024,43.5273,12200.0
2014-08-26 12:40:00,52.45,52.46,52.42,52.43,6600.0,43.519,43.5273,43.4941,43.5024,6600.0
2014-08-26 12:45:00,52.43,52.43,52.39,52.39,25500.0,43.5024,43.5024,43.4692,43.4692,25500.0
2014-08-26 12:50:00,52.4,52.45,52.4,52.45,5900.0,43.4775,43.519,43.4775,43.519,5900.0
2014-08-26 12:55:00,52.44,52.45,52.41,52.42,9800.0,43.5107,43.519,43.4858,43.4941,9800.0
2014-08-26 13:00:00,52.43,52.45,52.43,52.43,5700.0,43.5024,43.519,43.5024,43.5024,5700.0
2014-08-26 13:05:00,52.44,52.45,52.42,52.43,6800.0,43.5107,43.519,43.4941,43.5024,6800.0
2014-08-26 13:10:00,52.43,52.46,52.42,52.46,8700.0,43.5024,43.5273,43.4941,43.5273,8700.0
2014-08-26 13:15:00,52.45,52.48,52.45,52.48,5300.0,43.519,43.5439,43.519,43.5439,5300.0
2014-08-26 13:20:00,52.48,52.51,52.47,52.51,11200.0,43.5439,43.5688,43.5356,43.5688,11200.0
2014-08-26 13:25:00,52.51,52.52,52.48,52.49,14300.0,43.5688,43.5771,43.5439,43.5522,14300.0
2014-08-26 13:30:00,52.49,52.51,52.49,52.51,7100.0,43.5522,43.5688,43.5522,43.5688,7100.0
2014-08-26 13:35:00,52.51,52.53,52.5,52.52,8200.0,43.5688,43.5854,43.5605,43.5771,8200.0
2014-08-26 13:40:00,52.52,52.57,52.52,52.57,14800.0,43.5771,43.6186,43.5771,43.6186,14800.0
2014-08-26 13:45:00,52.57,52.57,52.56,52.57,5800.0,43.6186,43.6186,43.6103,43.6186,5800.0
2014-08-26 13:50:00,52.56,52.57,52.48,52.48,22500.0,43.6103,43.6186,43.5439,43.5439,22500.0
2014-08-26 13:55:00,52.49,52.51,52.49,52.5,14900.0,43.5522,43.5688,43.5522,43.5605,14900.0
2014-08-26 14:00:00,52.51,52.51,52.5,52.51,5000.0,43.5688,43.5688,43.5605,43.5688,5000.0
2014-08-26 14:05:00,52.51,52.52,52.51,52.51,4400.0,43.5688,43.5771,43.5688,43.5688,4400.0
2014-08-26 14:10:00,52.51,52.52,52.51,52.52,3200.0,43.5688,43.5771,43.5688,43.5771,3200.0
2014-08-26 14:15:00,52.52,52.53,52.52,52.53,6200.0,43.5771,43.5854,43.5771,43.5854,6200.0
2014-08-26 14:20:00,52.52,52.52,52.46,52.47,39100.0,43.5771,43.5771,43.5273,43.5356,39100.0
2014-08-26 14:25:00,52.46,52.47,52.45,52.45,8800.0,43.5273,43.5356,43.519,43.519,8800.0
2014-08-26 14:30:00,52.45,52.46,52.42,52.44,9300.0,43.519,43.5273,43.4941,43.5107,9300.0
2014-08-26 14:35:00,52.44,52.46,52.44,52.46,2900.0,43.5107,43.5273,43.5107,43.5273,2900.0
2014-08-26 14:40:00,52.46,52.47,52.46,52.47,5300.0,43.5273,43.5356,43.5273,43.5356,5300.0
2014-08-26 14:45:00,52.47,52.48,52.46,52.48,3900.0,43.5356,43.5439,43.5273,43.5439,3900.0
2014-08-26 14:50:00,52.48,52.49,52.48,52.48,5100.0,43.5439,43.5522,43.5439,43.5439,5100.0
2014-08-26 14:55:00,52.49,52.49,52.47,52.48,7700.0,43.5522,43.5522,43.5356,43.5439,7700.0
2014-08-26 15:00:00,52.48,52.48,52.47,52.48,5500.0,43.5439,43.5439,43.5356,43.5439,5500.0
2014-08-26 15:05:00,52.48,52.48,52.46,52.46,19000.0,43.5439,43.5439,43.5273,43.5273,19000.0
2014-08-26 15:10:00,52.46,52.47,52.46,52.46,6800.0,43.5273,43.5356,43.5273,43.5273,6800.0
2014-08-26 15:15:00,52.46,52.48,52.46,52.47,17500.0,43.5273,43.5439,43.5273,43.5356,17500.0
2014-08-26 15:20:00,52.47,52.49,52.47,52.49,8600.0,43.5356,43.5522,43.5356,43.5522,8600.0
2014-08-26 15:25:00,52.49,52.49,52.45,52.45,15700.0,43.5522,43.5522,43.519,43.519,15700.0
2014-08-26 15:30:00,52.45,52.46,52.43,52.44,13700.0,43.519,43.5273,43.5024,43.5107,13700.0
2014-08-26 15:35:00,52.44,52.45,52.44,52.45,7200.0,43.5107,43.519,43.5107,43.519,7200.0
2014-08-26 15:40:00,52.44,52.48,52.44,52.47,18700.0,43.5107,43.5439,43.5107,43.5356,18700.0
2014-08-26 15:45:00,52.48,52.49,52.47,52.49,20300.0,43.5439,43.5522,43.5356,43.5522,20300.0
2014-08-26 15:50:00,52.49,52.49,52.47,52.48,20200.0,43.5522,43.5522,43.5356,43.5439,20200.0
2014-08-26 15:55:00,52.48,52.48,52.46,52.47,42800.0,43.5439,43.5439,43.5273,43.5356,42800.0
2014-08-27 09:30:00,52.51,52.53,52.41,52.51,14500.0,43.5688,43.5854,43.4858,43.5688,14500.0
2014-08-27 09:35:00,52.52,52.62,52.51,52.59,13300.0,43.5771,43.6601,43.5688,43.6352,13300.0
2014-08-27 09:40:00,52.59,52.63,52.58,52.59,10100.0,43.6352,43.6684,43.6269,43.6352,10100.0
2014-08-27 09:45:00,52.59,52.6,52.48,52.49,20200.0,43.6352,43.6435,43.5439,43.5522,20200.0
2014-08-27 09:50:00,52.48,52.51,52.48,52.5,7000.0,43.5439,43.5688,43.5439,43.5605,7000.0
2014-08-27 09:55:00,52.51,52.54,52.47,52.49,5800.0,43.5688,43.5937,43.5356,43.5522,5800.0
2014-08-27 10:00:00,52.48,52.48,52.44,52.46,6100.0,43.5439,43.5439,43.5107,43.5273,6100.0
2014-08-27 10:05:00,52.46,52.48,52.46,52.47,9700.0,43.5273,43.5439,43.5273,43.5356,9700.0
2014-08-27 10:10:00,52.47,52.51,52.46,52.51,4300.0,43.5356,43.5688,43.5273,43.5688,4300.0
2014-08-27 10:15:00,52.52,52.53,52.47,52.5,8000.0,43.5771,43.5854,43.5356,43.5605,8000.0
2014-08-27 10:20:00,52.5,52.53,52.5,52.52,4200.0,43.5605,43.5854,43.5605,43.5771,4200.0
2014-08-27 10:25:00,52.53,52.54,52.48,52.48,6700.0,43.5854,43.5937,43.5439,43.5439,6700.0
2014-08-27 10:30:00,52.49,52.52,52.49,52.51,6900.0,43.5522,43.5771,43.5522,43.5688,6900.0
2014-08-27 10:35:00,52.51,52.52,52.46,52.46,5400.0,43.5688,43.5771,43.5273,43.5273,5400.0
2014-08-27 10:40:00,52.47,52.48,52.46,52.46,5800.0,43.5356,43.5439,43.5273,43.5273,5800.0
2014-08-27 10:45:00,52.45,52.49,52.45,52.48,6200.0,43.519,43.5522,43.519,43.5439,6200.0
2014-08-27 10:50:00,52.48,52.52,52.48,52.51,6300.0,43.5439,43.5771,43.5439,43.5688,6300.0
2014-08-27 10:55:00,52.51,52.51,52.5,52.51,4800.0,43.5688,43.5688,43.5605,43.5688,4800.0
2014-08-27 11:00:00,52.51,52.53,52.51,52.52,6100.0,43.5688,43.5854,43.5688,43.5771,6100.0
2014-08-27 11:05:00,52.52,52.52,52.51,52.52,3200.0,43.5771,43.5771,43.5688,43.5771,3200.0
2014-08-27 11:10:00,52.51,52.52,52.5,52.51,2600.0,43.5688,43.5771,43.5605,43.5688,2600.0
2014-08-27 11:15:00,52.51,52.53,52.51,52.53,4700.0,43.5688,43.5854,43.5688,43.5854,4700.0
2014-08-27 11:20:00,52.53,52.54,52.52,52.52,6900.0,43.5854,43.5937,43.5771,43.5771,6900.0
2014-08-27 11:25:00,52.51,52.52,52.5,52.51,3400.0,43.5688,43.5771,43.5605,43.5688,3400.0
2014-08-27 11:30:00,52.5,52.5,52.47,52.49,10200.0,43.5605,43.5605,43.5356,43.5522,10200.0
2014-08-27 11:35:00,52.48,52.49,52.47,52.47,6400.0,43.5439,43.5522,43.5356,43.5356,6400.0
2014-08-27 11:40:00,52.46,52.48,52.46,52.46,4300.0,43.5273,43.5439,43.5273,43.5273,4300.0
2014-08-27 11:45:00,52.46,52.48,52.46,52.46,6700.0,43.5273,43.5439,43.5273,43.5273,6700.0
2014-08-27 11:50:00,52.45,52.46,52.44,52.45,4800.0,43.519,43.5273,43.5107,43.519,4800.0
2014-08-27 11:55:00,52.45,52.45,52.44,52.44,7300.0,43.519,43.519,43.5107,43.5107,7300.0
2014-08-27 12:00:00,52.45,52.46,52.45,52.46,4900.0,43.519,43.5273,43.519,43.5273,4900.0
2014-08-27 12:05:00,52.46,52.46,52.45,52.45,6700.0,43.5273,43.5273,43.519,43.519,6700.0
2014-08-27 12:10:00,52.45,52.48,52.45,52.48,5600.0,43.519,43.5439,43.519,43.5439,5600.0
2014-08-27 12:15:00,52.48,52.5,52.48,52.49,3300.0,43.5439,43.5605,43.5439,43.5522,3300.0
2014-08-27 12:20:00,52.48,52.5,52.48,52.5,4400.0,43.5439,43.5605,43.5439,43.5605,4400.0
2014-08-27 12:25:00,52.5,52.52,52.5,52.52,2200.0,43.5605,43.5771,43.5605,43.5771,2200.0
2014-08-27 12:30:00,52.51,52.51,52.5,52.51,5500.0,43.5688,43.5688,43.5605,43.5688,5500.0
2014-08-27 12:35:00,52.51,52.51,52.49,52.5,3200.0,43.5688,43.5688,43.5522,43.5605,3200.0
2014-08-27 12:40:00,52.51,52.52,52.5,52.52,3400.0,43.5688,43.5771,43.5605,43.5771,3400.0
2014-08-27 12:45:00,52.52,52.53,52.52,52.53,3700.0,43.5771,43.5854,43.5771,43.5854,3700.0
2014-08-27 12:50:00,52.54,52.57,52.54,52.56,11900.0,43.5937,43.6186,43.5937,43.6103,11900.0
2014-08-27 12:55:00,52.57,52.58,52.56,52.56,8000.0,43.6186,43.6269,43.6103,43.6103,8000.0
2014-08-27 13:00:00,52.56,52.56,52.49,52.5,30600.0,43.6103,43.6103,43.5522,43.5605,30600.0
2014-08-27 13:05:00,52.5,52.5,52.48,52.48,3500.0,43.5605,43.5605,43.5439,43.5439,3500.0
2014-08-27 13:10:00,52.48,52.49,52.48,52.48,5200.0,43.5439,43.5522,43.5439,43.5439,5200.0
2014-08-27 13:15:00,52.5,52.51,52.5,52.51,2800.0,43.5605,43.5688,43.5605,43.5688,2800.0
2014-08-27 13:20:00,52.51,52.52,52.51,52.52,5500.0,43.5688,43.5771,43.5688,43.5771,5500.0
2014-08-27 13:25:00,52.52,52.53,52.51,52.53,4800.0,43.5771,43.5854,43.5688,43.5854,4800.0
2014-08-27 13:30:00,52.53,52.53,52.52,52.53,7100.0,43.5854,43.5854,43.5771,43.5854,7100.0
2014-08-27 13:35:00,52.53,52.54,52.53,52.54,8300.0,43.5854,43.5937,43.5854,43.5937,8300.0
2014-08-27 13:40:00,52.53,52.54,52.53,52.53,4500.0,43.5854,43.5937,43.5854,43.5854,4500.0
2014-08-27 13:45:00,52.53,52.53,52.5,52.5,5500.0,43.5854,43.5854,43.5605,43.5605,5500.0
2014-08-27 13:50:00,52.5,52.5,52.49,52.5,2900.0,43.5605,43.5605,43.5522,43.5605,2900.0
2014-08-27 13:55:00,52.5,52.5,52.49,52.5,2300.0,43.5605,43.5605,43.5522,43.5605,2300.0
2014-08-27 14:00:00,52.5,52.5,52.47,52.48,5800.0,43.5605,43.5605,43.5356,43.5439,5800.0
2014-08-27 14:05:00,52.48,52.48,52.47,52.48,3400.0,43.5439,43.5439,43.5356,43.5439,3400.0
2014-08-27 14:10:00,52.48,52.48,52.47,52.48,4100.0,43.5439,43.5439,43.5356,43.5439,4100.0
2014-08-27 14:15:00,52.48,52.48,52.47,52.47,5700.0,43.5439,43.5439,43.5356,43.5356,5700.0
2014-08-27 14:20:00,52.47,52.48,52.45,52.46,7400.0,43.5356,43.5439,43.519,43.5273,7400.0
2014-08-27 14:25:00,52.46,52.46,52.45,52.46,3800.0,43.5273,43.5273,43.519,43.5273,3800.0
2014-08-27 14:30:00,52.46,52.46,52.45,52.45,4400.0,43.5273,43.5273,43.519,43.519,4400.0
2014-08-27 14:35:00,52.46,52.46,52.45,52.46,4700.0,43.5273,43.5273,43.519,43.5273,4700.0
2014-08-27 14:40:00,52.46,52.46,52.45,52.46,20800.0,43.5273,43.5273,43.519,43.5273,20800.0
2014-08-27 14:45:00,52.46,52.46,52.45,52.46,5200.0,43.5273,43.5273,43.519,43.5273,5200.0
2014-08-27 14:50:00,52.46,52.48,52.45,52.47,12800.0,43.5273,43.5439,43.519,43.5356,12800.0
2014-08-27 14:55:00,52.48,52.48,52.47,52.47,25500.0,43.5439,43.5439,43.5356,43.5356,25500.0
2014-08-27 15:00:00,52.47,52.49,52.47,52.49,24900.0,43.5356,43.5522,43.5356,43.5522,24900.0
2014-08-27 15:05:00,52.49,52.49,52.47,52.48,18300.0,43.5522,43.5522,43.5356,43.5439,18300.0
2014-08-27 15:10:00,52.48,52.48,52.47,52.48,6700.0,43.5439,43.5439,43.5356,43.5439,6700.0
2014-08-27 15:15:00,52.48,52.48,52.47,52.48,5700.0,43.5439,43.5439,43.5356,43.5439,5700.0
2014-08-27 15:20:00,52.48,52.5,52.48,52.5,9400.0,43.5439,43.5605,43.5439,43.5605,9400.0
2014-08-27 15:25:00,52.5,52.51,52.48,52.51,29800.0,43.5605,43.5688,43.5439,43.5688,29800.0
2014-08-27 15:30:00,52.51,52.51,52.5,52.51,13200.0,43.5688,43.5688,43.5605,43.5688,13200.0
2014-08-27 15:35:00,52.5,52.52,52.5,52.52,16100.0,43.5605,43.5771,43.5605,43.5771,16100.0
2014-08-27 15:40:00,52.52,52.55,52.52,52.55,36300.0,43.5771,43.602,43.5771,43.602,36300.0
2014-08-27 15:45:00,52.55,52.56,52.55,52.56,21300.0,43.602,43.6103,43.602,43.6103,21300.0
2014-08-27 15:50:00,52.55,52.56,52.55,52.55,19200.0,43.602,43.6103,43.602,43.602,19200.0
2014-08-27 15:55:00,52.55,52.61,52.55,52.6,141900.0,43.602,43.6518,43.602,43.6435,141900.0
2014-08-28 09:30:00,52.42,52.61,52.34,52.51,33300.0,43.4941,43.6518,43.4278,43.5688,33300.0
2014-08-28 09:35:00,52.5,52.58,52.48,52.51,19300.0,43.5605,43.6269,43.5439,43.5688,19300.0
2014-08-28 09:40:00,52.51,52.56,52.44,52.5,22100.0,43.5688,43.6103,43.5107,43.5605,22100.0
2014-08-28 09:45:00,52.46,52.57,52.46,52.56,10000.0,43.5273,43.6186,43.5273,43.6103,10000.0
2014-08-28 09:50:00,52.57,52.61,52.54,52.61,9400.0,43.6186,43.6518,43.5937,43.6518,9400.0
2014-08-28 09:55:00,52.61,52.61,52.55,52.57,11100.0,43.6518,43.6518,43.602,43.6186,11100.0
2014-08-28 10:00:00,52.56,52.58,52.52,52.58,16600.0,43.6103,43.6269,43.5771,43.6269,16600.0
2014-08-28 10:05:00,52.58,52.66,52.58,52.66,17800.0,43.6269,43.6933,43.6269,43.6933,17800.0
2014-08-28 10:10:00,52.66,52.72,52.64,52.66,60400.0,43.6933,43.7431,43.6767,43.6933,60400.0
2014-08-28 10:15:00,52.65,52.65,52.59,52.62,21100.0,43.685,43.685,43.6352,43.6601,21100.0
2014-08-28 10:20:00,52.61,52.71,52.61,52.7,17300.0,43.6518,43.7348,43.6518,43.7265,17300.0
2014-08-28 10:25:00,52.7,52.74,52.7,52.73,23000.0,43.7265,43.7596,43.7265,43.7514,23000.0
2014-08-28 10:30:00,52.73,52.74,52.69,52.7,10100.0,43.7514,43.7596,43.7182,43.7265,10100.0
2014-08-28 10:35:00,52.7,52.72,52.68,52.68,15700.0,43.7265,43.7431,43.7099,43.7099,15700.0
2014-08-28 10:40:00,52.68,52.69,52.68,52.69,5600.0,43.7099,43.7182,43.7099,43.7182,5600.0
2014-08-28 10:45:00,52.7,52.73,52.68,52.7,16000.0,43.7265,43.7514,43.7099,43.7265,16000.0
2014-08-28 10:50:00,52.7,52.72,52.68,52.72,5600.0,43.7265,43.7431,43.7099,43.7431,5600.0
2014-08-28 10:55:00,52.72,52.72,52.69,52.71,11700.0,43.7431,43.7431,43.7182,43.7348,11700.0
2014-08-28 11:00:00,52.71,52.73,52.69,52.7,7300.0,43.7348,43.7514,43.7182,43.7265,7300.0
2014-08-28 11:05:00,52.7,52.72,52.69,52.7,7400.0,43.7265,43.7431,43.7182,43.7265,7400.0
2014-08-28 11:10:00,52.69,52.72,52.69,52.71,5700.0,43.7182,43.7431,43.7182,43.7348,5700.0
2014-08-28 11:15:00,52.71,52.72,52.68,52.69,5600.0,43.7348,43.7431,43.7099,43.7182,5600.0
2014-08-28 11:20:00,52.69,52.72,52.69,52.71,7200.0,43.7182,43.7431,43.7182,43.7348,7200.0
2014-08-28 11:25:00,52.71,52.71,52.69,52.7,9200.0,43.7348,43.7348,43.7182,43.7265,9200.0
2014-08-28 11:30:00,52.7,52.72,52.7,52.7,6200.0,43.7265,43.7431,43.7265,43.7265,6200.0
2014-08-28 11:35:00,52.7,52.75,52.7,52.73,5600.0,43.7265,43.7679,43.7265,43.7514,5600.0
2014-08-28 11:40:00,52.73,52.75,52.72,52.73,4000.0,43.7514,43.7679,43.7431,43.7514,4000.0
2014-08-28 11:45:00,52.73,52.73,52.7,52.71,3400.0,43.7514,43.7514,43.7265,43.7348,3400.0
2014-08-28 11:50:00,52.71,52.74,52.7,52.74,4200.0,43.7348,43.7596,43.7265,43.7596,4200.0
2014-08-28 11:55:00,52.74,52.74,52.72,52.72,6200.0,43.7596,43.7596,43.7431,43.7431,6200.0
2014-08-28 12:00:00,52.73,52.74,52.72,52.72,3300.0,43.7514,43.7596,43.7431,43.7431,3300.0
2014-08-28 12:05:00,52.73,52.73,52.72,52.73,5700.0,43.7514,43.7514,43.7431,43.7514,5700.0
2014-08-28 12:10:00,52.72,52.75,52.72,52.74,5800.0,43.7431,43.7679,43.7431,43.7596,5800.0
2014-08-28 12:15:00,52.75,52.79,52.75,52.79,5500.0,43.7679,43.8011,43.7679,43.8011,5500.0
2014-08-28 12:20:00,52.78,52.79,52.77,52.78,3900.0,43.7928,43.8011,43.7845,43.7928,3900.0
2014-08-28 12:25:00,52.79,52.81,52.79,52.8,6900.0,43.8011,43.8177,43.8011,43.8094,6900.0
2014-08-28 12:30:00,52.81,52.82,52.8,52.81,7000.0,43.8177,43.826,43.8094,43.8177,7000.0
2014-08-28 12:35:00,52.8,52.81,52.8,52.81,3500.0,43.8094,43.8177,43.8094,43.8177,3500.0
2014-08-28 12:40:00,52.81,52.82,52.8,52.81,6000.0,43.8177,43.826,43.8094,43.8177,6000.0
2014-08-28 12:45:00,52.8,52.83,52.8,52.82,6500.0,43.8094,43.8343,43.8094,43.826,6500.0
2014-08-28 12:50:00,52.83,52.84,52.82,52.84,14200.0,43.8343,43.8426,43.826,43.8426,14200.0
2014-08-28 12:55:00,52.83,52.84,52.83,52.84,5200.0,43.8343,43.8426,43.8343,43.8426,5200.0
2014-08-28 13:00:00,52.84,52.86,52.84,52.86,8900.0,43.8426,43.8592,43.8426,43.8592,8900.0
2014-08-28 13:05:00,52.86,52.93,52.86,52.93,31000.0,43.8592,43.9173,43.8592,43.9173,31000.0
2014-08-28 13:10:00,52.92,52.94,52.92,52.94,9000.0,43.909,43.9256,43.909,43.9256,9000.0
2014-08-28 13:15:00,52.94,52.98,52.94,52.97,29700.0,43.9256,43.9588,43.9256,43.9505,29700.0
2014-08-28 13:20:00,52.97,52.97,52.93,52.97,19600.0,43.9505,43.9505,43.9173,43.9505,19600.0
2014-08-28 13:25:00,52.97,52.97,52.95,52.95,7900.0,43.9505,43.9505,43.9339,43.9339,7900.0
2014-08-28 13:30:00,52.95,52.98,52.95,52.97,14800.0,43.9339,43.9588,43.9339,43.9505,14800.0
2014-08-28 13:35:00,52.97,52.98,52.95,52.96,10600.0,43.9505,43.9588,43.9339,43.9422,10600.0
2014-08-28 13:40:00,52.96,52.97,52.95,52.97,10500.0,43.9422,43.9505,43.9339,43.9505,10500.0
2014-08-28 13:45:00,52.97,52.99,52.97,52.98,6100.0,43.9505,43.9671,43.9505,43.9588,6100.0
2014-08-28 13:50:00,52.99,53.0,52.98,52.99,17300.0,43.9671,43.9754,43.9588,43.9671,17300.0
2014-08-28 13:55:00,52.99,52.99,52.98,52.99,11100.0,43.9671,43.9671,43.9588,43.9671,11100.0
2014-08-28 14:00:00,52.98,52.99,52.98,52.99,7700.0,43.9588,43.9671,43.9588,43.9671,7700.0
2014-08-28 14:05:00,52.98,52.99,52.98,52.98,7400.0,43.9588,43.9671,43.9588,43.9588,7400.0
2014-08-28 14:10:00,52.98,52.99,52.98,52.98,11700.0,43.9588,43.9671,43.9588,43.9588,11700.0
2014-08-28 14:15:00,52.98,53.0,52.97,52.99,16500.0,43.9588,43.9754,43.9505,43.9671,16500.0
2014-08-28 14:20:00,52.99,53.0,52.98,52.99,11900.0,43.9671,43.9754,43.9588,43.9671,11900.0
2014-08-28 14:25:00,52.99,52.99,52.98,52.98,8200.0,43.9671,43.9671,43.9588,43.9588,8200.0
2014-08-28 14:30:00,52.99,53.0,52.98,53.0,10700.0,43.9671,43.9754,43.9588,43.9754,10700.0
2014-08-28 14:35:00,53.0,53.0,52.99,53.0,8000.0,43.9754,43.9754,43.9671,43.9754,8000.0
2014-08-28 14:40:00,53.0,53.04,52.99,53.03,98100.0,43.9754,44.0086,43.9671,44.0003,98100.0
2014-08-28 14:45:00,53.03,53.05,53.03,53.03,28300.0,44.0003,44.0169,44.0003,44.0003,28300.0
2014-08-28 14:50:00,53.03,53.03,52.98,52.98,30800.0,44.0003,44.0003,43.9588,43.9588,30800.0
2014-08-28 14:55:00,52.98,52.99,52.95,52.95,11800.0,43.9588,43.9671,43.9339,43.9339,11800.0
2014-08-28 15:00:00,52.95,52.96,52.92,52.94,26200.0,43.9339,43.9422,43.909,43.9256,26200.0
2014-08-28 15:05:00,52.93,52.94,52.91,52.91,13800.0,43.9173,43.9256,43.9007,43.9007,13800.0
2014-08-28 15:10:00,52.91,52.94,52.89,52.94,39900.0,43.9007,43.9256,43.8841,43.9256,39900.0
2014-08-28 15:15:00,52.94,52.97,52.93,52.97,11400.0,43.9256,43.9505,43.9173,43.9505,11400.0
2014-08-28 15:20:00,52.97,52.99,52.96,52.97,28700.0,43.9505,43.9671,43.9422,43.9505,28700.0
2014-08-28 15:25:00,52.98,52.98,52.94,52.94,23500.0,43.9588,43.9588,43.9256,43.9256,23500.0
2014-08-28 15:30:00,52.94,53.01,52.94,53.01,35900.0,43.9256,43.9837,43.9256,43.9837,35900.0
2014-08-28 15:35:00,53.01,53.01,52.98,52.98,36400.0,43.9837,43.9837,43.9588,43.9588,36400.0
2014-08-28 15:40:00,52.99,52.99,52.95,52.97,38400.0,43.9671,43.9671,43.9339,43.9505,38400.0
2014-08-28 15:45:00,52.97,52.97,52.91,52.91,48000.0,43.9505,43.9505,43.9007,43.9007,48000.0
2014-08-28 15:50:00,52.91,52.91,52.86,52.87,34700.0,43.9007,43.9007,43.8592,43.8675,34700.0
2014-08-28 15:55:00,52.86,52.89,52.85,52.89,110100.0,43.8592,43.8841,43.8509,43.8841,110100.0
2014-08-29 09:30:00,53.07,53.07,52.98,53.02,19000.0,44.0335,44.0335,43.9588,43.992,19000.0
2014-08-29 09:35:00,53.02,53.03,52.96,52.97,22200.0,43.992,44.0003,43.9422,43.9505,22200.0
2014-08-29 09:40:00,52.96,52.98,52.88,52.98,16000.0,43.9422,43.9588,43.8758,43.9588,16000.0
2014-08-29 09:45:00,52.99,53.05,52.94,52.94,16500.0,43.9671,44.0169,43.9256,43.9256,16500.0
2014-08-29 09:50:00,52.94,52.96,52.85,52.94,12900.0,43.9256,43.9422,43.8509,43.9256,12900.0
2014-08-29 09:55:00,52.94,52.98,52.92,52.95,5700.0,43.9256,43.9588,43.909,43.9339,5700.0
2014-08-29 10:00:00,52.95,52.96,52.89,52.9,8400.0,43.9339,43.9422,43.8841,43.8924,8400.0
2014-08-29 10:05:00,52.9,52.95,52.89,52.91,7900.0,43.8924,43.9339,43.8841,43.9007,7900.0
2014-08-29 10:10:00,52.9,52.9,52.76,52.78,35700.0,43.8924,43.8924,43.7762,43.7928,35700.0
2014-08-29 10:15:00,52.78,52.81,52.77,52.78,19400.0,43.7928,43.8177,43.7845,43.7928,19400.0
2014-08-29 10:20:00,52.77,52.78,52.72,52.72,18800.0,43.7845,43.7928,43.7431,43.7431,18800.0
2014-08-29 10:25:00,52.72,52.75,52.72,52.75,38300.0,43.7431,43.7679,43.7431,43.7679,38300.0
2014-08-29 10:30:00,52.75,52.84,52.74,52.83,29400.0,43.7679,43.8426,43.7596,43.8343,29400.0
2014-08-29 10:35:00,52.83,52.84,52.82,52.83,5400.0,43.8343,43.8426,43.826,43.8343,5400.0
2014-08-29 10:40:00,52.84,52.86,52.82,52.82,10800.0,43.8426,43.8592,43.826,43.826,10800.0
2014-08-29 10:45:00,52.83,52.87,52.83,52.87,9500.0,43.8343,43.8675,43.8343,43.8675,9500.0
2014-08-29 10:50:00,52.86,52.88,52.85,52.88,9800.0,43.8592,43.8758,43.8509,43.8758,9800.0
2014-08-29 10:55:00,52.88,52.9,52.87,52.9,9800.0,43.8758,43.8924,43.8675,43.8924,9800.0
2014-08-29 11:00:00,52.91,52.93,52.91,52.92,9300.0,43.9007,43.9173,43.9007,43.909,9300.0
2014-08-29 11:05:00,52.92,52.97,52.92,52.96,16600.0,43.909,43.9505,43.909,43.9422,16600.0
2014-08-29 11:10:00,52.96,52.98,52.95,52.98,10400.0,43.9422,43.9588,43.9339,43.9588,10400.0
2014-08-29 11:15:00,52.99,52.99,52.96,52.96,7900.0,43.9671,43.9671,43.9422,43.9422,7900.0
2014-08-29 11:20:00,52.97,52.97,52.95,52.97,9200.0,43.9505,43.9505,43.9339,43.9505,9200.0
2014-08-29 11:25:00,52.96,52.99,52.95,52.98,9700.0,43.9422,43.9671,43.9339,43.9588,9700.0
2014-08-29 11:30:00,52.97,53.0,52.96,52.99,12700.0,43.9505,43.9754,43.9422,43.9671,12700.0
2014-08-29 11:35:00,53.0,53.05,53.0,53.0,11600.0,43.9754,44.0169,43.9754,43.9754,11600.0
2014-08-29 11:40:00,53.01,53.01,53.0,53.01,3500.0,43.9837,43.9837,43.9754,43.9837,3500.0
2014-08-29 11:45:00,53.0,53.02,53.0,53.0,8600.0,43.9754,43.992,43.9754,43.9754,8600.0
2014-08-29 11:50:00,53.01,53.02,53.0,53.01,5400.0,43.9837,43.992,43.9754,43.9837,5400.0
2014-08-29 11:55:00,53.01,53.01,53.0,53.0,2900.0,43.9837,43.9837,43.9754,43.9754,2900.0
2014-08-29 12:00:00,53.01,53.04,53.0,53.01,12300.0,43.9837,44.0086,43.9754,43.9837,12300.0
2014-08-29 12:05:00,53.02,53.03,53.01,53.01,4000.0,43.992,44.0003,43.9837,43.9837,4000.0
2014-08-29 12:10:00,53.02,53.02,53.01,53.01,1600.0,43.992,43.992,43.9837,43.9837,1600.0
2014-08-29 12:15:00,53.02,53.02,53.01,53.01,8700.0,43.992,43.992,43.9837,43.9837,8700.0
2014-08-29 12:20:00,53.02,53.02,53.01,53.02,2100.0,43.992,43.992,43.9837,43.992,2100.0
2014-08-29 12:25:00,53.02,53.02,52.99,53.02,9500.0,43.992,43.992,43.9671,43.992,9500.0
2014-08-29 12:30:00,53.02,53.02,53.0,53.0,3100.0,43.992,43.992,43.9754,43.9754,3100.0
2014-08-29 12:35:00,53.0,53.01,52.99,53.0,3000.0,43.9754,43.9837,43.9671,43.9754,3000.0
2014-08-29 12:40:00,53.0,53.03,52.99,53.02,19600.0,43.9754,44.0003,43.9671,43.992,19600.0
2014-08-29 12:45:00,53.03,53.04,53.02,53.04,7100.0,44.0003,44.0086,43.992,44.0086,7100.0
2014-08-29 12:50:00,53.04,53.04,53.04,53.04,700.0,44.0086,44.0086,44.0086,44.0086,700.0
2014-08-29 12:55:00,53.04,53.07,53.04,53.07,7400.0,44.0086,44.0335,44.0086,44.0335,7400.0
2014-08-29 13:00:00,53.06,53.07,53.06,53.07,4600.0,44.0252,44.0335,44.0252,44.0335,4600.0
2014-08-29 13:05:00,53.07,53.07,53.06,53.07,1900.0,44.0335,44.0335,44.0252,44.0335,1900.0
2014-08-29 13:10:00,53.07,53.07,53.06,53.06,3100.0,44.0335,44.0335,44.0252,44.0252,3100.0
2014-08-29 13:15:00,53.07,53.07,53.03,53.03,10000.0,44.0335,44.0335,44.0003,44.0003,10000.0
2014-08-29 13:20:00,53.03,53.04,53.0,53.01,7100.0,44.0003,44.0086,43.9754,43.9837,7100.0
2014-08-29 13:25:00,53.01,53.02,52.99,53.02,17000.0,43.9837,43.992,43.9671,43.992,17000.0
2014-08-29 13:30:00,53.02,53.02,53.0,53.01,9200.0,43.992,43.992,43.9754,43.9837,9200.0
2014-08-29 13:35:00,53.0,53.01,53.0,53.01,3300.0,43.9754,43.9837,43.9754,43.9837,3300.0
2014-08-29 13:40:00,53.01,53.03,53.01,53.03,7800.0,43.9837,44.0003,43.9837,44.0003,7800.0
2014-08-29 13:45:00,53.02,53.03,53.02,53.03,2600.0,43.992,44.0003,43.992,44.0003,2600.0
2014-08-29 13:50:00,53.02,53.03,53.02,53.02,3500.0,43.992,44.0003,43.992,43.992,3500.0
2014-08-29 13:55:00,53.03,53.03,53.02,53.02,1300.0,44.0003,44.0003,43.992,43.992,1300.0
2014-08-29 14:00:00,53.03,53.05,53.02,53.04,12900.0,44.0003,44.0169,43.992,44.0086,12900.0
2014-08-29 14:05:00,53.05,53.05,53.04,53.04,3400.0,44.0169,44.0169,44.0086,44.0086,3400.0
2014-08-29 14:10:00,53.05,53.05,53.04,53.05,4000.0,44.0169,44.0169,44.0086,44.0169,4000.0
2014-08-29 14:15:00,53.05,53.05,53.04,53.05,12600.0,44.0169,44.0169,44.0086,44.0169,12600.0
2014-08-29 14:20:00,53.05,53.05,53.04,53.04,3200.0,44.0169,44.0169,44.0086,44.0086,3200.0
2014-08-29 14:25:00,53.05,53.05,53.04,53.05,5500.0,44.0169,44.0169,44.0086,44.0169,5500.0
2014-08-29 14:30:00,53.05,53.05,53.04,53.05,7600.0,44.0169,44.0169,44.0086,44.0169,7600.0
2014-08-29 14:35:00,53.05,53.05,53.03,53.03,17900.0,44.0169,44.0169,44.0003,44.0003,17900.0
2014-08-29 14:40:00,53.03,53.03,53.01,53.01,8300.0,44.0003,44.0003,43.9837,43.9837,8300.0
2014-08-29 14:45:00,53.02,53.03,53.01,53.03,15000.0,43.992,44.0003,43.9837,44.0003,15000.0
2014-08-29 14:50:00,53.03,53.04,53.01,53.02,18600.0,44.0003,44.0086,43.9837,43.992,18600.0
2014-08-29 14:55:00,53.02,53.03,53.02,53.03,5500.0,43.992,44.0003,43.992,44.0003,5500.0
2014-08-29 15:00:00,53.03,53.05,53.02,53.05,9600.0,44.0003,44.0169,43.992,44.0169,9600.0
2014-08-29 15:05:00,53.05,53.05,53.03,53.04,16500.0,44.0169,44.0169,44.0003,44.0086,16500.0
2014-08-29 15:10:00,53.04,53.06,53.04,53.06,16500.0,44.0086,44.0252,44.0086,44.0252,16500.0
2014-08-29 15:15:00,53.06,53.1,53.06,53.1,12300.0,44.0252,44.0583,44.0252,44.0583,12300.0
2014-08-29 15:20:00,53.09,53.11,53.08,53.11,22100.0,44.0501,44.0666,44.0418,44.0666,22100.0
2014-08-29 15:25:00,53.11,53.11,53.1,53.11,15700.0,44.0666,44.0666,44.0583,44.0666,15700.0
2014-08-29 15:30:00,53.11,53.11,53.09,53.1,35400.0,44.0666,44.0666,44.0501,44.0583,35400.0
2014-08-29 15:35:00,53.11,53.13,53.1,53.12,18300.0,44.0666,44.0832,44.0583,44.0749,18300.0
2014-08-29 15:40:00,53.11,53.12,53.11,53.11,10400.0,44.0666,44.0749,44.0666,44.0666,10400.0
2014-08-29 15:45:00,53.12,53.16,53.09,53.09,69200.0,44.0749,44.1081,44.0501,44.0501,69200.0
2014-08-29 15:50:00,53.1,53.12,53.08,53.09,66800.0,44.0583,44.0749,44.0418,44.0501,66800.0
2014-08-29 15:55:00,53.1,53.13,53.09,53.09,84700.0,44.0583,44.0832,44.0501,44.0501,84700.0
2014-09-02 09:30:00,53.22,53.26,53.09,53.16,53200.0,44.1579,44.1911,44.0501,44.1081,53200.0
2014-09-02 09:35:00,53.18,53.23,53.1,53.14,25400.0,44.1247,44.1662,44.0583,44.0915,25400.0
2014-09-02 09:40:00,53.14,53.16,53.09,53.1,14800.0,44.0915,44.1081,44.0501,44.0583,14800.0
2014-09-02 09:45:00,53.1,53.22,53.09,53.22,49200.0,44.0583,44.1579,44.0501,44.1579,49200.0
2014-09-02 09:50:00,53.23,53.26,53.22,53.26,12800.0,44.1662,44.1911,44.1579,44.1911,12800.0
2014-09-02 09:55:00,53.27,53.28,53.23,53.28,10900.0,44.1994,44.2077,44.1662,44.2077,10900.0
2014-09-02 10:00:00,53.29,53.34,53.21,53.24,17900.0,44.216,44.2575,44.1496,44.1745,17900.0
2014-09-02 10:05:00,53.24,53.27,53.22,53.24,11400.0,44.1745,44.1994,44.1579,44.1745,11400.0
2014-09-02 10:10:00,53.26,53.28,53.23,53.26,7000.0,44.1911,44.2077,44.1662,44.1911,7000.0
2014-09-02 10:15:00,53.25,53.28,53.2,53.25,16800.0,44.1828,44.2077,44.1413,44.1828,16800.0
2014-09-02 10:20:00,53.25,53.3,53.23,53.29,10200.0,44.1828,44.2243,44.1662,44.216,10200.0
2014-09-02 10:25:00,53.29,53.31,53.28,53.31,16400.0,44.216,44.2326,44.2077,44.2326,16400.0
2014-09-02 10:30:00,53.32,53.32,53.28,53.28,7800.0,44.2409,44.2409,44.2077,44.2077,7800.0
2014-09-02 10:35:00,53.28,53.29,53.25,53.26,11900.0,44.2077,44.216,44.1828,44.1911,11900.0
2014-09-02 10:40:00,53.27,53.29,53.26,53.29,7800.0,44.1994,44.216,44.1911,44.216,7800.0
2014-09-02 10:45:00,53.3,53.3,53.26,53.26,5400.0,44.2243,44.2243,44.1911,44.1911,5400.0
2014-09-02 10:50:00,53.27,53.31,53.27,53.31,11100.0,44.1994,44.2326,44.1994,44.2326,11100.0
2014-09-02 10:55:00,53.31,53.35,53.3,53.35,14000.0,44.2326,44.2658,44.2243,44.2658,14000.0
2014-09-02 11:00:00,53.35,53.35,53.32,53.32,9000.0,44.2658,44.2658,44.2409,44.2409,9000.0
2014-09-02 11:05:00,53.33,53.33,53.32,53.32,8200.0,44.2492,44.2492,44.2409,44.2409,8200.0
2014-09-02 11:10:00,53.33,53.33,53.28,53.29,16600.0,44.2492,44.2492,44.2077,44.216,16600.0
2014-09-02 11:15:00,53.28,53.29,53.24,53.24,20100.0,44.2077,44.216,44.1745,44.1745,20100.0
2014-09-02 11:20:00,53.25,53.29,53.22,53.23,27600.0,44.1828,44.216,44.1579,44.1662,27600.0
2014-09-02 11:25:00,53.22,53.24,53.21,53.23,9000.0,44.1579,44.1745,44.1496,44.1662,9000.0
2014-09-02 11:30:00,53.24,53.24,53.23,53.23,8300.0,44.1745,44.1745,44.1662,44.1662,8300.0
2014-09-02 11:35:00,53.23,53.23,53.19,53.19,10300.0,44.1662,44.1662,44.133,44.133,10300.0
2014-09-02 11:40:00,53.18,53.19,53.14,53.18,10800.0,44.1247,44.133,44.0915,44.1247,10800.0
2014-09-02 11:45:00,53.18,53.18,53.07,53.09,23500.0,44.1247,44.1247,44.0335,44.0501,23500.0
2014-09-02 11:50:00,53.08,53.08,53.03,53.03,7600.0,44.0418,44.0418,44.0003,44.0003,7600.0
2014-09-02 11:55:00,53.03,53.04,53.02,53.03,7500.0,44.0003,44.0086,43.992,44.0003,7500.0
2014-09-02 12:00:00,53.03,53.03,53.01,53.03,8400.0,44.0003,44.0003,43.9837,44.0003,8400.0
2014-09-02 12:05:00,53.03,53.09,53.03,53.06,19700.0,44.0003,44.0501,44.0003,44.0252,19700.0
2014-09-02 12:10:00,53.07,53.1,53.05,53.1,9600.0,44.0335,44.0583,44.0169,44.0583,9600.0
2014-09-02 12:15:00,53.09,53.11,53.08,53.11,11900.0,44.0501,44.0666,44.0418,44.0666,11900.0
2014-09-02 12:20:00,53.11,53.14,53.11,53.11,9900.0,44.0666,44.0915,44.0666,44.0666,9900.0
2014-09-02 12:25:00,53.12,53.13,53.09,53.09,14100.0,44.0749,44.0832,44.0501,44.0501,14100.0
2014-09-02 12:30:00,53.09,53.09,53.02,53.04,19500.0,44.0501,44.0501,43.992,44.0086,19500.0
2014-09-02 12:35:00,53.03,53.05,53.01,53.03,13800.0,44.0003,44.0169,43.9837,44.0003,13800.0
2014-09-02 12:40:00,53.03,53.05,53.02,53.03,10900.0,44.0003,44.0169,43.992,44.0003,10900.0
2014-09-02 12:45:00,53.02,53.03,53.01,53.03,22200.0,43.992,44.0003,43.9837,44.0003,22200.0
2014-09-02 12:50:00,53.03,53.03,53.01,53.02,11500.0,44.0003,44.0003,43.9837,43.992,11500.0
2014-09-02 12:55:00,53.02,53.02,52.98,52.99,12700.0,43.992,43.992,43.9588,43.9671,12700.0
2014-09-02 13:00:00,52.98,52.98,52.93,52.94,16100.0,43.9588,43.9588,43.9173,43.9256,16100.0
2014-09-02 13:05:00,52.95,52.96,52.93,52.96,8100.0,43.9339,43.9422,43.9173,43.9422,8100.0
2014-09-02 13:10:00,52.96,52.96,52.94,52.95,7500.0,43.9422,43.9422,43.9256,43.9339,7500.0
2014-09-02 13:15:00,52.95,52.96,52.94,52.95,3300.0,43.9339,43.9422,43.9256,43.9339,3300.0
2014-09-02 13:20:00,52.94,52.95,52.94,52.95,4800.0,43.9256,43.9339,43.9256,43.9339,4800.0
2014-09-02 13:25:00,52.95,52.95,52.92,52.92,6500.0,43.9339,43.9339,43.909,43.909,6500.0
2014-09-02 13:30:00,52.93,52.93,52.91,52.93,9800.0,43.9173,43.9173,43.9007,43.9173,9800.0
2014-09-02 13:35:00,52.92,52.95,52.91,52.95,10100.0,43.909,43.9339,43.9007,43.9339,10100.0
2014-09-02 13:40:00,52.95,52.96,52.95,52.96,8100.0,43.9339,43.9422,43.9339,43.9422,8100.0
2014-09-02 13:45:00,52.96,52.98,52.95,52.98,5600.0,43.9422,43.9588,43.9339,43.9588,5600.0
2014-09-02 13:50:00,52.99,53.0,52.97,53.0,11400.0,43.9671,43.9754,43.9505,43.9754,11400.0
2014-09-02 13:55:00,53.0,53.01,52.99,52.99,5700.0,43.9754,43.9837,43.9671,43.9671,5700.0
2014-09-02 14:00:00,52.99,53.0,52.98,52.99,7200.0,43.9671,43.9754,43.9588,43.9671,7200.0
2014-09-02 14:05:00,52.99,53.01,52.98,53.01,13200.0,43.9671,43.9837,43.9588,43.9837,13200.0
2014-09-02 14:10:00,53.01,53.02,53.0,53.01,7300.0,43.9837,43.992,43.9754,43.9837,7300.0
2014-09-02 14:15:00,53.02,53.03,53.0,53.03,8300.0,43.992,44.0003,43.9754,44.0003,8300.0
2014-09-02 14:20:00,53.02,53.04,53.02,53.02,8400.0,43.992,44.0086,43.992,43.992,8400.0
2014-09-02 14:25:00,53.03,53.04,53.02,53.03,9400.0,44.0003,44.0086,43.992,44.0003,9400.0
2014-09-02 14:30:00,53.04,53.05,53.03,53.05,17800.0,44.0086,44.0169,44.0003,44.0169,17800.0
2014-09-02 14:35:00,53.05,53.05,53.04,53.05,10500.0,44.0169,44.0169,44.0086,44.0169,10500.0
2014-09-02 14:40:00,53.05,53.07,53.05,53.06,4200.0,44.0169,44.0335,44.0169,44.0252,4200.0
2014-09-02 14:45:00,53.07,53.07,53.06,53.06,5300.0,44.0335,44.0335,44.0252,44.0252,5300.0
2014-09-02 14:50:00,53.06,53.1,53.06,53.09,12800.0,44.0252,44.0583,44.0252,44.0501,12800.0
2014-09-02 14:55:00,53.09,53.1,53.08,53.08,12300.0,44.0501,44.0583,44.0418,44.0418,12300.0
2014-09-02 15:00:00,53.08,53.08,53.07,53.07,6600.0,44.0418,44.0418,44.0335,44.0335,6600.0
2014-09-02 15:05:00,53.07,53.08,53.05,53.05,14800.0,44.0335,44.0418,44.0169,44.0169,14800.0
2014-09-02 15:10:00,53.05,53.08,53.05,53.07,11400.0,44.0169,44.0418,44.0169,44.0335,11400.0
2014-09-02 15:15:00,53.07,53.08,53.05,53.05,10500.0,44.0335,44.0418,44.0169,44.0169,10500.0
2014-09-02 15:20:00,53.05,53.06,53.05,53.05,6000.0,44.0169,44.0252,44.0169,44.0169,6000.0
2014-09-02 15:25:00,53.05,53.09,53.05,53.08,16800.0,44.0169,44.0501,44.0169,44.0418,16800.0
2014-09-02 15:30:00,53.09,53.09,53.04,53.04,18200.0,44.0501,44.0501,44.0086,44.0086,18200.0
2014-09-02 15:35:00,53.04,53.05,53.04,53.05,14200.0,44.0086,44.0169,44.0086,44.0169,14200.0
2014-09-02 15:40:00,53.05,53.1,53.04,53.1,33100.0,44.0169,44.0583,44.0086,44.0583,33100.0
2014-09-02 15:45:00,53.1,53.13,53.1,53.12,30600.0,44.0583,44.0832,44.0583,44.0749,30600.0
2014-09-02 15:50:00,53.13,53.13,53.12,53.13,33100.0,44.0832,44.0832,44.0749,44.0832,33100.0
2014-09-02 15:55:00,53.13,53.16,53.13,53.14,113500.0,44.0832,44.1081,44.0832,44.0915,113500.0
2014-09-03 09:30:00,53.35,53.37,53.2,53.22,23500.0,44.2658,44.2824,44.1413,44.1579,23500.0
2014-09-03 09:35:00,53.22,53.32,53.18,53.23,31500.0,44.1579,44.2409,44.1247,44.1662,31500.0
2014-09-03 09:40:00,53.23,53.25,53.21,53.22,6200.0,44.1662,44.1828,44.1496,44.1579,6200.0
2014-09-03 09:45:00,53.23,53.3,53.23,53.25,7900.0,44.1662,44.2243,44.1662,44.1828,7900.0
2014-09-03 09:50:00,53.25,53.27,53.21,53.21,5300.0,44.1828,44.1994,44.1496,44.1496,5300.0
2014-09-03 09:55:00,53.21,53.3,53.21,53.28,6500.0,44.1496,44.2243,44.1496,44.2077,6500.0
2014-09-03 10:00:00,53.28,53.28,53.24,53.25,6000.0,44.2077,44.2077,44.1745,44.1828,6000.0
2014-09-03 10:05:00,53.25,53.31,53.24,53.29,7200.0,44.1828,44.2326,44.1745,44.216,7200.0
2014-09-03 10:10:00,53.3,53.32,53.29,53.29,7500.0,44.2243,44.2409,44.216,44.216,7500.0
2014-09-03 10:15:00,53.3,53.3,53.27,53.27,4300.0,44.2243,44.2243,44.1994,44.1994,4300.0
2014-09-03 10:20:00,53.27,53.27,53.21,53.25,25400.0,44.1994,44.1994,44.1496,44.1828,25400.0
2014-09-03 10:25:00,53.26,53.28,53.25,53.28,5700.0,44.1911,44.2077,44.1828,44.2077,5700.0
2014-09-03 10:30:00,53.28,53.3,53.28,53.3,4600.0,44.2077,44.2243,44.2077,44.2243,4600.0
2014-09-03 10:35:00,53.31,53.32,53.29,53.31,6300.0,44.2326,44.2409,44.216,44.2326,6300.0
2014-09-03 10:40:00,53.31,53.32,53.3,53.32,7400.0,44.2326,44.2409,44.2243,44.2409,7400.0
2014-09-03 10:45:00,53.33,53.33,53.3,53.3,7600.0,44.2492,44.2492,44.2243,44.2243,7600.0
2014-09-03 10:50:00,53.3,53.31,53.27,53.28,6800.0,44.2243,44.2326,44.1994,44.2077,6800.0
2014-09-03 10:55:00,53.27,53.27,53.23,53.24,17600.0,44.1994,44.1994,44.1662,44.1745,17600.0
2014-09-03 11:00:00,53.25,53.25,53.21,53.21,14500.0,44.1828,44.1828,44.1496,44.1496,14500.0
2014-09-03 11:05:00,53.21,53.21,53.19,53.19,10200.0,44.1496,44.1496,44.133,44.133,10200.0
2014-09-03 11:10:00,53.2,53.2,53.17,53.19,19500.0,44.1413,44.1413,44.1164,44.133,19500.0
2014-09-03 11:15:00,53.19,53.19,53.16,53.16,8700.0,44.133,44.133,44.1081,44.1081,8700.0
2014-09-03 11:20:00,53.16,53.17,53.14,53.16,23100.0,44.1081,44.1164,44.0915,44.1081,23100.0
2014-09-03 11:25:00,53.17,53.18,53.13,53.14,27300.0,44.1164,44.1247,44.0832,44.0915,27300.0
2014-09-03 11:30:00,53.13,53.16,53.13,53.16,13500.0,44.0832,44.1081,44.0832,44.1081,13500.0
2014-09-03 11:35:00,53.16,53.16,53.12,53.12,27100.0,44.1081,44.1081,44.0749,44.0749,27100.0
2014-09-03 11:40:00,53.12,53.13,53.09,53.09,39800.0,44.0749,44.0832,44.0501,44.0501,39800.0
2014-09-03 11:45:00,53.1,53.11,53.07,53.07,17800.0,44.0583,44.0666,44.0335,44.0335,17800.0
2014-09-03 11:50:00,53.07,53.07,53.05,53.07,19900.0,44.0335,44.0335,44.0169,44.0335,19900.0
2014-09-03 11:55:00,53.07,53.07,53.02,53.02,11600.0,44.0335,44.0335,43.992,43.992,11600.0
2014-09-03 12:00:00,53.02,53.02,53.0,53.01,15700.0,43.992,43.992,43.9754,43.9837,15700.0
2014-09-03 12:05:00,53.01,53.01,53.0,53.01,14100.0,43.9837,43.9837,43.9754,43.9837,14100.0
2014-09-03 12:10:00,53.01,53.06,53.01,53.05,10400.0,43.9837,44.0252,43.9837,44.0169,10400.0
2014-09-03 12:15:00,53.05,53.06,53.04,53.05,11300.0,44.0169,44.0252,44.0086,44.0169,11300.0
2014-09-03 12:20:00,53.04,53.05,53.04,53.04,9500.0,44.0086,44.0169,44.0086,44.0086,9500.0
2014-09-03 12:25:00,53.04,53.06,53.04,53.06,9300.0,44.0086,44.0252,44.0086,44.0252,9300.0
2014-09-03 12:30:00,53.06,53.06,53.04,53.05,10100.0,44.0252,44.0252,44.0086,44.0169,10100.0
2014-09-03 12:35:00,53.05,53.06,53.04,53.05,8500.0,44.0169,44.0252,44.0086,44.0169,8500.0
2014-09-03 12:40:00,53.05,53.08,53.04,53.08,14800.0,44.0169,44.0418,44.0086,44.0418,14800.0
2014-09-03 12:45:00,53.08,53.08,53.06,53.06,16600.0,44.0418,44.0418,44.0252,44.0252,16600.0
2014-09-03 12:50:00,53.06,53.06,53.04,53.04,6400.0,44.0252,44.0252,44.0086,44.0086,6400.0
2014-09-03 12:55:00,53.05,53.06,53.05,53.05,7900.0,44.0169,44.0252,44.0169,44.0169,7900.0
2014-09-03 13:00:00,53.05,53.05,53.03,53.04,5600.0,44.0169,44.0169,44.0003,44.0086,5600.0
2014-09-03 13:05:00,53.03,53.06,53.03,53.05,7800.0,44.0003,44.0252,44.0003,44.0169,7800.0
2014-09-03 13:10:00,53.06,53.07,53.05,53.06,3500.0,44.0252,44.0335,44.0169,44.0252,3500.0
2014-09-03 13:15:00,53.06,53.07,53.05,53.05,4500.0,44.0252,44.0335,44.0169,44.0169,4500.0
2014-09-03 13:20:00,53.06,53.06,53.05,53.06,9900.0,44.0252,44.0252,44.0169,44.0252,9900.0
2014-09-03 13:25:00,53.06,53.06,53.05,53.05,3200.0,44.0252,44.0252,44.0169,44.0169,3200.0
2014-09-03 13:30:00,53.06,53.07,53.06,53.06,6500.0,44.0252,44.0335,44.0252,44.0252,6500.0
2014-09-03 13:35:00,53.06,53.06,53.04,53.05,9600.0,44.0252,44.0252,44.0086,44.0169,9600.0
2014-09-03 13:40:00,53.05,53.05,53.04,53.05,2700.0,44.0169,44.0169,44.0086,44.0169,2700.0
2014-09-03 13:45:00,53.05,53.05,53.04,53.04,11400.0,44.0169,44.0169,44.0086,44.0086,11400.0
2014-09-03 13:50:00,53.03,53.04,53.01,53.03,17300.0,44.0003,44.0086,43.9837,44.0003,17300.0
2014-09-03 13:55:00,53.03,53.04,53.02,53.04,6900.0,44.0003,44.0086,43.992,44.0086,6900.0
2014-09-03 14:00:00,53.04,53.04,53.02,53.02,4600.0,44.0086,44.0086,43.992,43.992,4600.0
2014-09-03 14:05:00,53.03,53.03,53.02,53.02,13300.0,44.0003,44.0003,43.992,43.992,13300.0
2014-09-03 14:10:00,53.02,53.02,52.99,52.99,13000.0,43.992,43.992,43.9671,43.9671,13000.0
2014-09-03 14:15:00,53.0,53.0,52.99,53.0,6700.0,43.9754,43.9754,43.9671,43.9754,6700.0
2014-09-03 14:20:00,53.0,53.0,52.98,52.99,11300.0,43.9754,43.9754,43.9588,43.9671,11300.0
2014-09-03 14:25:00,52.99,53.02,52.99,53.01,22200.0,43.9671,43.992,43.9671,43.9837,22200.0
2014-09-03 14:30:00,53.02,53.03,53.01,53.02,8500.0,43.992,44.0003,43.9837,43.992,8500.0
2014-09-03 14:35:00,53.02,53.02,53.0,53.0,12600.0,43.992,43.992,43.9754,43.9754,12600.0
2014-09-03 14:40:00,53.0,53.02,53.0,53.0,12800.0,43.9754,43.992,43.9754,43.9754,12800.0
2014-09-03 14:45:00,53.01,53.02,53.0,53.01,6500.0,43.9837,43.992,43.9754,43.9837,6500.0
2014-09-03 14:50:00,53.01,53.02,52.99,53.01,15600.0,43.9837,43.992,43.9671,43.9837,15600.0
2014-09-03 14:55:00,53.02,53.02,52.98,52.98,9100.0,43.992,43.992,43.9588,43.9588,9100.0
2014-09-03 15:00:00,52.98,52.99,52.95,52.97,14600.0,43.9588,43.9671,43.9339,43.9505,14600.0
2014-09-03 15:05:00,52.97,52.99,52.96,52.99,22500.0,43.9505,43.9671,43.9422,43.9671,22500.0
2014-09-03 15:10:00,52.99,52.99,52.97,52.98,10900.0,43.9671,43.9671,43.9505,43.9588,10900.0
2014-09-03 15:15:00,52.98,53.03,52.98,53.02,16700.0,43.9588,44.0003,43.9588,43.992,16700.0
2014-09-03 15:20:00,53.01,53.03,53.01,53.01,9000.0,43.9837,44.0003,43.9837,43.9837,9000.0
2014-09-03 15:25:00,53.01,53.02,53.0,53.0,7400.0,43.9837,43.992,43.9754,43.9754,7400.0
2014-09-03 15:30:00,53.0,53.01,52.98,53.0,13300.0,43.9754,43.9837,43.9588,43.9754,13300.0
2014-09-03 15:35:00,53.0,53.01,52.99,52.99,16700.0,43.9754,43.9837,43.9671,43.9671,16700.0
2014-09-03 15:40:00,52.99,53.01,52.99,52.99,17800.0,43.9671,43.9837,43.9671,43.9671,17800.0
2014-09-03 15:45:00,52.99,53.0,52.97,53.0,29000.0,43.9671,43.9754,43.9505,43.9754,29000.0
2014-09-03 15:50:00,53.0,53.03,53.0,53.02,15000.0,43.9754,44.0003,43.9754,43.992,15000.0
2014-09-03 15:55:00,53.03,53.04,53.01,53.01,64400.0,44.0003,44.0086,43.9837,43.9837,64400.0
2014-09-04 09:30:00,52.97,53.09,52.97,53.05,30300.0,43.9505,44.0501,43.9505,44.0169,30300.0
2014-09-04 09:35:00,53.04,53.13,53.04,53.08,9800.0,44.0086,44.0832,44.0086,44.0418,9800.0
2014-09-04 09:40:00,53.07,53.15,53.07,53.15,7100.0,44.0335,44.0998,44.0335,44.0998,7100.0
2014-09-04 09:45:00,53.17,53.22,53.17,53.19,9000.0,44.1164,44.1579,44.1164,44.133,9000.0
2014-09-04 09:50:00,53.2,53.25,53.19,53.25,8000.0,44.1413,44.1828,44.133,44.1828,8000.0
2014-09-04 09:55:00,53.25,53.27,53.21,53.21,4100.0,44.1828,44.1994,44.1496,44.1496,4100.0
2014-09-04 10:00:00,53.23,53.23,53.15,53.16,9800.0,44.1662,44.1662,44.0998,44.1081,9800.0
2014-09-04 10:05:00,53.16,53.19,53.15,53.16,6400.0,44.1081,44.133,44.0998,44.1081,6400.0
2014-09-04 10:10:00,53.16,53.26,53.16,53.23,12700.0,44.1081,44.1911,44.1081,44.1662,12700.0
2014-09-04 10:15:00,53.23,53.24,53.19,53.2,11100.0,44.1662,44.1745,44.133,44.1413,11100.0
2014-09-04 10:20:00,53.2,53.26,53.19,53.25,12900.0,44.1413,44.1911,44.133,44.1828,12900.0
2014-09-04 10:25:00,53.25,53.29,53.25,53.26,10000.0,44.1828,44.216,44.1828,44.1911,10000.0
2014-09-04 10:30:00,53.27,53.32,53.27,53.27,7700.0,44.1994,44.2409,44.1994,44.1994,7700.0
2014-09-04 10:35:00,53.27,53.27,53.22,53.22,7000.0,44.1994,44.1994,44.1579,44.1579,7000.0
2014-09-04 10:40:00,53.22,53.25,53.21,53.25,3400.0,44.1579,44.1828,44.1496,44.1828,3400.0
2014-09-04 10:45:00,53.25,53.32,53.24,53.31,6400.0,44.1828,44.2409,44.1745,44.2326,6400.0
2014-09-04 10:50:00,53.3,53.3,53.28,53.3,5200.0,44.2243,44.2243,44.2077,44.2243,5200.0
2014-09-04 10:55:00,53.3,53.31,53.26,53.31,10000.0,44.2243,44.2326,44.1911,44.2326,10000.0
2014-09-04 11:00:00,53.31,53.37,53.31,53.33,13700.0,44.2326,44.2824,44.2326,44.2492,13700.0
2014-09-04 11:05:00,53.32,53.32,53.29,53.31,5200.0,44.2409,44.2409,44.216,44.2326,5200.0
2014-09-04 11:10:00,53.32,53.34,53.3,53.31,7300.0,44.2409,44.2575,44.2243,44.2326,7300.0
2014-09-04 11:15:00,53.31,53.34,53.31,53.34,4300.0,44.2326,44.2575,44.2326,44.2575,4300.0
2014-09-04 11:20:00,53.34,53.34,53.3,53.32,5600.0,44.2575,44.2575,44.2243,44.2409,5600.0
2014-09-04 11:25:00,53.31,53.31,53.29,53.29,6100.0,44.2326,44.2326,44.216,44.216,6100.0
2014-09-04 11:30:00,53.29,53.31,53.28,53.31,17800.0,44.216,44.2326,44.2077,44.2326,17800.0
2014-09-04 11:35:00,53.3,53.33,53.28,53.32,16700.0,44.2243,44.2492,44.2077,44.2409,16700.0
2014-09-04 11:40:00,53.32,53.34,53.32,53.32,3800.0,44.2409,44.2575,44.2409,44.2409,3800.0
2014-09-04 11:45:00,53.32,53.35,53.32,53.35,12300.0,44.2409,44.2658,44.2409,44.2658,12300.0
2014-09-04 11:50:00,53.35,53.36,53.34,53.36,8100.0,44.2658,44.2741,44.2575,44.2741,8100.0
2014-09-04 11:55:00,53.37,53.37,53.34,53.34,4700.0,44.2824,44.2824,44.2575,44.2575,4700.0
2014-09-04 12:00:00,53.35,53.37,53.34,53.36,12200.0,44.2658,44.2824,44.2575,44.2741,12200.0
2014-09-04 12:05:00,53.36,53.37,53.32,53.36,21000.0,44.2741,44.2824,44.2409,44.2741,21000.0
2014-09-04 12:10:00,53.36,53.36,53.3,53.3,6500.0,44.2741,44.2741,44.2243,44.2243,6500.0
2014-09-04 12:15:00,53.3,53.33,53.3,53.33,12200.0,44.2243,44.2492,44.2243,44.2492,12200.0
2014-09-04 12:20:00,53.33,53.33,53.3,53.33,9300.0,44.2492,44.2492,44.2243,44.2492,9300.0
2014-09-04 12:25:00,53.32,53.33,53.27,53.27,6200.0,44.2409,44.2492,44.1994,44.1994,6200.0
2014-09-04 12:30:00,53.27,53.27,53.21,53.22,10400.0,44.1994,44.1994,44.1496,44.1579,10400.0
2014-09-04 12:35:00,53.22,53.24,53.21,53.24,6700.0,44.1579,44.1745,44.1496,44.1745,6700.0
2014-09-04 12:40:00,53.23,53.26,53.22,53.26,4300.0,44.1662,44.1911,44.1579,44.1911,4300.0
2014-09-04 12:45:00,53.26,53.29,53.26,53.28,24200.0,44.1911,44.216,44.1911,44.2077,24200.0
2014-09-04 12:50:00,53.27,53.28,53.26,53.26,4600.0,44.1994,44.2077,44.1911,44.1911,4600.0
2014-09-04 12:55:00,53.26,53.27,53.23,53.23,5200.0,44.1911,44.1994,44.1662,44.1662,5200.0
2014-09-04 13:00:00,53.24,53.28,53.24,53.26,5500.0,44.1745,44.2077,44.1745,44.1911,5500.0
2014-09-04 13:05:00,53.26,53.29,53.24,53.28,18500.0,44.1911,44.216,44.1745,44.2077,18500.0
2014-09-04 13:10:00,53.29,53.29,53.27,53.29,2300.0,44.216,44.216,44.1994,44.216,2300.0
2014-09-04 13:15:00,53.3,53.31,53.29,53.29,5300.0,44.2243,44.2326,44.216,44.216,5300.0
2014-09-04 13:20:00,53.29,53.31,53.28,53.29,4700.0,44.216,44.2326,44.2077,44.216,4700.0
2014-09-04 13:25:00,53.29,53.3,53.28,53.28,2600.0,44.216,44.2243,44.2077,44.2077,2600.0
2014-09-04 13:30:00,53.28,53.28,53.26,53.28,14100.0,44.2077,44.2077,44.1911,44.2077,14100.0
2014-09-04 13:35:00,53.28,53.28,53.25,53.25,4900.0,44.2077,44.2077,44.1828,44.1828,4900.0
2014-09-04 13:40:00,53.26,53.27,53.26,53.27,5200.0,44.1911,44.1994,44.1911,44.1994,5200.0
2014-09-04 13:45:00,53.26,53.26,53.25,53.25,1800.0,44.1911,44.1911,44.1828,44.1828,1800.0
2014-09-04 13:50:00,53.25,53.25,53.23,53.23,3300.0,44.1828,44.1828,44.1662,44.1662,3300.0
2014-09-04 13:55:00,53.24,53.25,53.23,53.24,2200.0,44.1745,44.1828,44.1662,44.1745,2200.0
2014-09-04 14:00:00,53.23,53.25,53.21,53.25,5200.0,44.1662,44.1828,44.1496,44.1828,5200.0
2014-09-04 14:05:00,53.24,53.24,53.2,53.2,6300.0,44.1745,44.1745,44.1413,44.1413,6300.0
2014-09-04 14:10:00,53.21,53.21,53.19,53.19,2700.0,44.1496,44.1496,44.133,44.133,2700.0
2014-09-04 14:15:00,53.18,53.2,53.18,53.18,2100.0,44.1247,44.1413,44.1247,44.1247,2100.0
2014-09-04 14:20:00,53.18,53.19,53.17,53.17,2900.0,44.1247,44.133,44.1164,44.1164,2900.0
2014-09-04 14:25:00,53.18,53.19,53.16,53.18,10500.0,44.1247,44.133,44.1081,44.1247,10500.0
2014-09-04 14:30:00,53.18,53.18,53.11,53.11,13100.0,44.1247,44.1247,44.0666,44.0666,13100.0
2014-09-04 14:35:00,53.11,53.15,53.1,53.1,7900.0,44.0666,44.0998,44.0583,44.0583,7900.0
2014-09-04 14:40:00,53.1,53.13,53.09,53.1,6500.0,44.0583,44.0832,44.0501,44.0583,6500.0
2014-09-04 14:45:00,53.1,53.1,53.06,53.07,12600.0,44.0583,44.0583,44.0252,44.0335,12600.0
2014-09-04 14:50:00,53.07,53.09,53.05,53.06,8700.0,44.0335,44.0501,44.0169,44.0252,8700.0
2014-09-04 14:55:00,53.06,53.09,53.01,53.01,14700.0,44.0252,44.0501,43.9837,43.9837,14700.0
2014-09-04 15:00:00,53.02,53.03,52.99,53.02,16200.0,43.992,44.0003,43.9671,43.992,16200.0
2014-09-04 15:05:00,53.02,53.03,52.98,53.01,10000.0,43.992,44.0003,43.9588,43.9837,10000.0
2014-09-04 15:10:00,53.01,53.01,52.96,52.97,15800.0,43.9837,43.9837,43.9422,43.9505,15800.0
2014-09-04 15:15:00,52.97,53.0,52.94,52.95,14400.0,43.9505,43.9754,43.9256,43.9339,14400.0
2014-09-04 15:20:00,52.96,53.0,52.95,52.98,10900.0,43.9422,43.9754,43.9339,43.9588,10900.0
2014-09-04 15:25:00,52.98,53.02,52.98,53.02,10700.0,43.9588,43.992,43.9588,43.992,10700.0
2014-09-04 15:30:00,53.02,53.03,52.99,52.99,24400.0,43.992,44.0003,43.9671,43.9671,24400.0
2014-09-04 15:35:00,53.0,53.02,52.99,52.99,13700.0,43.9754,43.992,43.9671,43.9671,13700.0
2014-09-04 15:40:00,52.99,53.02,52.98,53.01,16500.0,43.9671,43.992,43.9588,43.9837,16500.0
2014-09-04 15:45:00,53.01,53.05,53.0,53.04,28600.0,43.9837,44.0169,43.9754,44.0086,28600.0
2014-09-04 15:50:00,53.04,53.05,53.0,53.01,23800.0,44.0086,44.0169,43.9754,43.9837,23800.0
2014-09-04 15:55:00,53.02,53.05,52.99,53.03,96800.0,43.992,44.0169,43.9671,44.0003,96800.0
2014-09-05 09:30:00,53.1,53.12,53.01,53.03,37400.0,44.0583,44.0749,43.9837,44.0003,37400.0
2014-09-05 09:35:00,53.03,53.03,52.92,52.98,24100.0,44.0003,44.0003,43.909,43.9588,24100.0
2014-09-05 09:40:00,52.97,52.99,52.9,52.95,12900.0,43.9505,43.9671,43.8924,43.9339,12900.0
2014-09-05 09:45:00,52.95,53.01,52.95,53.0,18500.0,43.9339,43.9837,43.9339,43.9754,18500.0
2014-09-05 09:50:00,52.99,52.99,52.87,52.87,12600.0,43.9671,43.9671,43.8675,43.8675,12600.0
2014-09-05 09:55:00,52.88,52.91,52.85,52.85,11200.0,43.8758,43.9007,43.8509,43.8509,11200.0
2014-09-05 10:00:00,52.85,52.89,52.81,52.82,19800.0,43.8509,43.8841,43.8177,43.826,19800.0
2014-09-05 10:05:00,52.82,52.91,52.81,52.91,14800.0,43.826,43.9007,43.8177,43.9007,14800.0
2014-09-05 10:10:00,52.92,52.96,52.87,52.88,12700.0,43.909,43.9422,43.8675,43.8758,12700.0
2014-09-05 10:15:00,52.89,52.94,52.85,52.87,19600.0,43.8841,43.9256,43.8509,43.8675,19600.0
2014-09-05 10:20:00,52.87,52.91,52.85,52.87,5700.0,43.8675,43.9007,43.8509,43.8675,5700.0
2014-09-05 10:25:00,52.87,52.93,52.85,52.92,12400.0,43.8675,43.9173,43.8509,43.909,12400.0
2014-09-05 10:30:00,52.93,52.93,52.85,52.9,9200.0,43.9173,43.9173,43.8509,43.8924,9200.0
2014-09-05 10:35:00,52.91,52.92,52.82,52.82,7200.0,43.9007,43.909,43.826,43.826,7200.0
2014-09-05 10:40:00,52.83,52.88,52.82,52.88,10700.0,43.8343,43.8758,43.826,43.8758,10700.0
2014-09-05 10:45:00,52.88,52.92,52.84,52.84,7100.0,43.8758,43.909,43.8426,43.8426,7100.0
2014-09-05 10:50:00,52.84,52.92,52.84,52.92,7500.0,43.8426,43.909,43.8426,43.909,7500.0
2014-09-05 10:55:00,52.92,52.93,52.88,52.88,4600.0,43.909,43.9173,43.8758,43.8758,4600.0
2014-09-05 11:00:00,52.89,52.97,52.87,52.97,14300.0,43.8841,43.9505,43.8675,43.9505,14300.0
2014-09-05 11:05:00,52.98,53.03,52.96,53.01,7800.0,43.9588,44.0003,43.9422,43.9837,7800.0
2014-09-05 11:10:00,53.01,53.02,52.96,52.97,3800.0,43.9837,43.992,43.9422,43.9505,3800.0
2014-09-05 11:15:00,52.97,53.03,52.97,53.03,5200.0,43.9505,44.0003,43.9505,44.0003,5200.0
2014-09-05 11:20:00,53.04,53.04,53.02,53.02,4100.0,44.0086,44.0086,43.992,43.992,4100.0
2014-09-05 11:25:00,53.02,53.03,53.01,53.02,6100.0,43.992,44.0003,43.9837,43.992,6100.0
2014-09-05 11:30:00,53.03,53.05,53.0,53.01,6500.0,44.0003,44.0169,43.9754,43.9837,6500.0
2014-09-05 11:35:00,53.01,53.01,53.0,53.0,3100.0,43.9837,43.9837,43.9754,43.9754,3100.0
2014-09-05 11:40:00,53.0,53.05,53.0,53.03,6300.0,43.9754,44.0169,43.9754,44.0003,6300.0
2014-09-05 11:45:00,53.03,53.07,53.02,53.04,20500.0,44.0003,44.0335,43.992,44.0086,20500.0
2014-09-05 11:50:00,53.03,53.06,53.03,53.06,4100.0,44.0003,44.0252,44.0003,44.0252,4100.0
2014-09-05 11:55:00,53.07,53.08,53.03,53.03,3600.0,44.0335,44.0418,44.0003,44.0003,3600.0
2014-09-05 12:00:00,53.04,53.05,53.02,53.03,5800.0,44.0086,44.0169,43.992,44.0003,5800.0
2014-09-05 12:05:00,53.03,53.05,53.0,53.01,6600.0,44.0003,44.0169,43.9754,43.9837,6600.0
2014-09-05 12:10:00,53.01,53.04,53.01,53.04,3900.0,43.9837,44.0086,43.9837,44.0086,3900.0
2014-09-05 12:15:00,53.05,53.06,52.99,53.01,16900.0,44.0169,44.0252,43.9671,43.9837,16900.0
2014-09-05 12:20:00,53.01,53.01,52.95,52.98,19200.0,43.9837,43.9837,43.9339,43.9588,19200.0
2014-09-05 12:25:00,52.98,53.03,52.97,53.03,3100.0,43.9588,44.0003,43.9505,44.0003,3100.0
2014-09-05 12:30:00,53.03,53.09,53.02,53.03,13000.0,44.0003,44.0501,43.992,44.0003,13000.0
2014-09-05 12:35:00,53.02,53.03,53.0,53.03,6100.0,43.992,44.0003,43.9754,44.0003,6100.0
2014-09-05 12:40:00,53.03,53.06,53.03,53.05,7700.0,44.0003,44.0252,44.0003,44.0169,7700.0
2014-09-05 12:45:00,53.06,53.06,53.03,53.03,6300.0,44.0252,44.0252,44.0003,44.0003,6300.0
2014-09-05 12:50:00,53.03,53.03,53.0,53.03,11200.0,44.0003,44.0003,43.9754,44.0003,11200.0
2014-09-05 12:55:00,53.04,53.05,53.01,53.01,64000.0,44.0086,44.0169,43.9837,43.9837,64000.0
2014-09-05 13:00:00,53.0,53.02,52.99,52.99,14100.0,43.9754,43.992,43.9671,43.9671,14100.0
2014-09-05 13:05:00,52.99,53.03,52.98,53.03,9700.0,43.9671,44.0003,43.9588,44.0003,9700.0
2014-09-05 13:10:00,53.03,53.04,53.01,53.01,6400.0,44.0003,44.0086,43.9837,43.9837,6400.0
2014-09-05 13:15:00,53.0,53.02,52.99,53.02,11700.0,43.9754,43.992,43.9671,43.992,11700.0
2014-09-05 13:20:00,53.02,53.04,53.0,53.0,6300.0,43.992,44.0086,43.9754,43.9754,6300.0
2014-09-05 13:25:00,53.0,53.01,53.0,53.0,3500.0,43.9754,43.9837,43.9754,43.9754,3500.0
2014-09-05 13:30:00,53.0,53.01,53.0,53.01,11500.0,43.9754,43.9837,43.9754,43.9837,11500.0
2014-09-05 13:35:00,53.01,53.05,53.01,53.05,8100.0,43.9837,44.0169,43.9837,44.0169,8100.0
2014-09-05 13:40:00,53.06,53.06,53.03,53.04,5500.0,44.0252,44.0252,44.0003,44.0086,5500.0
2014-09-05 13:45:00,53.03,53.03,53.01,53.02,17600.0,44.0003,44.0003,43.9837,43.992,17600.0
2014-09-05 13:50:00,53.01,53.04,53.0,53.04,15800.0,43.9837,44.0086,43.9754,44.0086,15800.0
2014-09-05 13:55:00,53.03,53.04,53.01,53.04,21200.0,44.0003,44.0086,43.9837,44.0086,21200.0
2014-09-05 14:00:00,53.04,53.07,53.04,53.05,21400.0,44.0086,44.0335,44.0086,44.0169,21400.0
2014-09-05 14:05:00,53.07,53.07,53.02,53.03,16800.0,44.0335,44.0335,43.992,44.0003,16800.0
2014-09-05 14:10:00,53.04,53.04,53.02,53.04,10200.0,44.0086,44.0086,43.992,44.0086,10200.0
2014-09-05 14:15:00,53.05,53.05,53.02,53.03,5900.0,44.0169,44.0169,43.992,44.0003,5900.0
2014-09-05 14:20:00,53.03,53.06,53.03,53.06,5200.0,44.0003,44.0252,44.0003,44.0252,5200.0
2014-09-05 14:25:00,53.05,53.06,53.03,53.05,6000.0,44.0169,44.0252,44.0003,44.0169,6000.0
2014-09-05 14:30:00,53.06,53.06,53.05,53.05,4900.0,44.0252,44.0252,44.0169,44.0169,4900.0
2014-09-05 14:35:00,53.05,53.05,53.03,53.05,10200.0,44.0169,44.0169,44.0003,44.0169,10200.0
2014-09-05 14:40:00,53.05,53.06,53.04,53.05,9300.0,44.0169,44.0252,44.0086,44.0169,9300.0
2014-09-05 14:45:00,53.05,53.06,53.04,53.04,10100.0,44.0169,44.0252,44.0086,44.0086,10100.0
2014-09-05 14:50:00,53.04,53.04,53.0,53.01,31300.0,44.0086,44.0086,43.9754,43.9837,31300.0
2014-09-05 14:55:00,53.01,53.03,53.0,53.03,11400.0,43.9837,44.0003,43.9754,44.0003,11400.0
2014-09-05 15:00:00,53.03,53.03,52.99,53.0,45400.0,44.0003,44.0003,43.9671,43.9754,45400.0
2014-09-05 15:05:00,53.0,53.04,53.0,53.04,80100.0,43.9754,44.0086,43.9754,44.0086,80100.0
2014-09-05 15:10:00,53.04,53.05,53.03,53.05,7500.0,44.0086,44.0169,44.0003,44.0169,7500.0
2014-09-05 15:15:00,53.05,53.07,53.03,53.04,23500.0,44.0169,44.0335,44.0003,44.0086,23500.0
2014-09-05 15:20:00,53.04,53.04,53.03,53.04,6800.0,44.0086,44.0086,44.0003,44.0086,6800.0
2014-09-05 15:25:00,53.04,53.04,53.02,53.02,20900.0,44.0086,44.0086,43.992,43.992,20900.0
2014-09-05 15:30:00,53.03,53.03,53.02,53.03,83900.0,44.0003,44.0003,43.992,44.0003,83900.0
2014-09-05 15:35:00,53.03,53.03,53.01,53.03,27700.0,44.0003,44.0003,43.9837,44.0003,27700.0
2014-09-05 15:40:00,53.03,53.08,53.02,53.08,39200.0,44.0003,44.0418,43.992,44.0418,39200.0
2014-09-05 15:45:00,53.08,53.09,53.06,53.07,39800.0,44.0418,44.0501,44.0252,44.0335,39800.0
2014-09-05 15:50:00,53.07,53.09,53.06,53.07,35200.0,44.0335,44.0501,44.0252,44.0335,35200.0
2014-09-05 15:55:00,53.07,53.07,53.04,53.05,92900.0,44.0335,44.0335,44.0086,44.0169,92900.0
2014-09-08 09:30:00,53.05,53.23,53.05,53.19,47800.0,44.0169,44.1662,44.0169,44.133,47800.0
2014-09-08 09:35:00,53.21,53.33,53.21,53.33,10600.0,44.1496,44.2492,44.1496,44.2492,10600.0
2014-09-08 09:40:00,53.34,53.34,53.27,53.32,33900.0,44.2575,44.2575,44.1994,44.2409,33900.0
2014-09-08 09:45:00,53.32,53.32,53.25,53.28,10200.0,44.2409,44.2409,44.1828,44.2077,10200.0
2014-09-08 09:50:00,53.27,53.28,53.25,53.28,8100.0,44.1994,44.2077,44.1828,44.2077,8100.0
2014-09-08 09:55:00,53.28,53.28,53.2,53.21,12000.0,44.2077,44.2077,44.1413,44.1496,12000.0
2014-09-08 10:00:00,53.21,53.25,53.18,53.18,9300.0,44.1496,44.1828,44.1247,44.1247,9300.0
2014-09-08 10:05:00,53.18,53.22,53.15,53.15,9100.0,44.1247,44.1579,44.0998,44.0998,9100.0
2014-09-08 10:10:00,53.15,53.16,53.12,53.14,7600.0,44.0998,44.1081,44.0749,44.0915,7600.0
2014-09-08 10:15:00,53.14,53.14,53.07,53.07,15600.0,44.0915,44.0915,44.0335,44.0335,15600.0
2014-09-08 10:20:00,53.06,53.09,53.02,53.02,38900.0,44.0252,44.0501,43.992,43.992,38900.0
2014-09-08 10:25:00,53.03,53.04,52.99,53.0,18000.0,44.0003,44.0086,43.9671,43.9754,18000.0
2014-09-08 10:30:00,52.99,52.99,52.86,52.9,16700.0,43.9671,43.9671,43.8592,43.8924,16700.0
2014-09-08 10:35:00,52.91,52.93,52.9,52.92,4900.0,43.9007,43.9173,43.8924,43.909,4900.0
2014-09-08 10:40:00,52.93,52.95,52.93,52.95,5200.0,43.9173,43.9339,43.9173,43.9339,5200.0
2014-09-08 10:45:00,52.95,52.97,52.94,52.94,4700.0,43.9339,43.9505,43.9256,43.9256,4700.0
2014-09-08 10:50:00,52.93,52.94,52.89,52.9,7900.0,43.9173,43.9256,43.8841,43.8924,7900.0
2014-09-08 10:55:00,52.9,52.95,52.9,52.94,9000.0,43.8924,43.9339,43.8924,43.9256,9000.0
2014-09-08 11:00:00,52.95,52.96,52.94,52.95,7400.0,43.9339,43.9422,43.9256,43.9339,7400.0
2014-09-08 11:05:00,52.94,53.0,52.93,52.99,10100.0,43.9256,43.9754,43.9173,43.9671,10100.0
2014-09-08 11:10:00,53.01,53.03,52.99,53.02,6200.0,43.9837,44.0003,43.9671,43.992,6200.0
2014-09-08 11:15:00,53.02,53.03,53.0,53.02,9900.0,43.992,44.0003,43.9754,43.992,9900.0
2014-09-08 11:20:00,53.02,53.05,53.02,53.04,8100.0,43.992,44.0169,43.992,44.0086,8100.0
2014-09-08 11:25:00,53.06,53.06,53.03,53.03,8400.0,44.0252,44.0252,44.0003,44.0003,8400.0
2014-09-08 11:30:00,53.03,53.05,53.02,53.04,10200.0,44.0003,44.0169,43.992,44.0086,10200.0
2014-09-08 11:35:00,53.05,53.05,53.01,53.02,16500.0,44.0169,44.0169,43.9837,43.992,16500.0
2014-09-08 11:40:00,53.02,53.02,53.0,53.02,13800.0,43.992,43.992,43.9754,43.992,13800.0
2014-09-08 11:45:00,53.01,53.02,52.99,53.0,10800.0,43.9837,43.992,43.9671,43.9754,10800.0
2014-09-08 11:50:00,53.0,53.0,52.94,52.97,7100.0,43.9754,43.9754,43.9256,43.9505,7100.0
2014-09-08 11:55:00,52.96,53.01,52.96,52.98,10000.0,43.9422,43.9837,43.9422,43.9588,10000.0
2014-09-08 12:00:00,52.97,53.01,52.97,53.01,12900.0,43.9505,43.9837,43.9505,43.9837,12900.0
2014-09-08 12:05:00,53.0,53.04,52.99,53.04,10600.0,43.9754,44.0086,43.9671,44.0086,10600.0
2014-09-08 12:10:00,53.03,53.04,53.02,53.03,4700.0,44.0003,44.0086,43.992,44.0003,4700.0
2014-09-08 12:15:00,53.04,53.04,53.0,53.01,11100.0,44.0086,44.0086,43.9754,43.9837,11100.0
2014-09-08 12:20:00,53.01,53.03,53.01,53.03,8400.0,43.9837,44.0003,43.9837,44.0003,8400.0
2014-09-08 12:25:00,53.03,53.04,53.02,53.02,9000.0,44.0003,44.0086,43.992,43.992,9000.0
2014-09-08 12:30:00,53.01,53.04,53.01,53.03,11000.0,43.9837,44.0086,43.9837,44.0003,11000.0
2014-09-08 12:35:00,53.03,53.07,53.03,53.06,5300.0,44.0003,44.0335,44.0003,44.0252,5300.0
2014-09-08 12:40:00,53.06,53.08,53.04,53.08,45000.0,44.0252,44.0418,44.0086,44.0418,45000.0
2014-09-08 12:45:00,53.08,53.09,53.06,53.08,4300.0,44.0418,44.0501,44.0252,44.0418,4300.0
2014-09-08 12:50:00,53.07,53.08,53.07,53.08,2200.0,44.0335,44.0418,44.0335,44.0418,2200.0
2014-09-08 12:55:00,53.08,53.11,53.08,53.09,4600.0,44.0418,44.0666,44.0418,44.0501,4600.0
2014-09-08 13:00:00,53.09,53.1,53.08,53.08,5000.0,44.0501,44.0583,44.0418,44.0418,5000.0
2014-09-08 13:05:00,53.08,53.08,53.03,53.05,9400.0,44.0418,44.0418,44.0003,44.0169,9400.0
2014-09-08 13:10:00,53.05,53.05,53.02,53.03,4500.0,44.0169,44.0169,43.992,44.0003,4500.0
2014-09-08 13:15:00,53.03,53.03,52.92,52.92,17700.0,44.0003,44.0003,43.909,43.909,17700.0
2014-09-08 13:20:00,52.9,52.95,52.9,52.95,5200.0,43.8924,43.9339,43.8924,43.9339,5200.0
2014-09-08 13:25:00,52.94,52.96,52.91,52.91,8300.0,43.9256,43.9422,43.9007,43.9007,8300.0
2014-09-08 13:30:00,52.91,52.91,52.87,52.87,6200.0,43.9007,43.9007,43.8675,43.8675,6200.0
2014-09-08 13:35:00,52.88,52.93,52.88,52.91,4700.0,43.8758,43.9173,43.8758,43.9007,4700.0
2014-09-08 13:40:00,52.92,52.93,52.85,52.87,6900.0,43.909,43.9173,43.8509,43.8675,6900.0
2014-09-08 13:45:00,52.85,52.88,52.83,52.86,7000.0,43.8509,43.8758,43.8343,43.8592,7000.0
2014-09-08 13:50:00,52.86,52.86,52.83,52.85,4000.0,43.8592,43.8592,43.8343,43.8509,4000.0
2014-09-08 13:55:00,52.86,52.89,52.85,52.88,3500.0,43.8592,43.8841,43.8509,43.8758,3500.0
2014-09-08 14:00:00,52.87,52.93,52.87,52.92,12500.0,43.8675,43.9173,43.8675,43.909,12500.0
2014-09-08 14:05:00,52.92,52.96,52.92,52.96,9000.0,43.909,43.9422,43.909,43.9422,9000.0
2014-09-08 14:10:00,52.96,52.98,52.94,52.98,7100.0,43.9422,43.9588,43.9256,43.9588,7100.0
2014-09-08 14:15:00,52.98,53.0,52.94,52.97,15400.0,43.9588,43.9754,43.9256,43.9505,15400.0
2014-09-08 14:20:00,52.98,52.99,52.96,52.96,6100.0,43.9588,43.9671,43.9422,43.9422,6100.0
2014-09-08 14:25:00,52.96,52.98,52.95,52.98,4300.0,43.9422,43.9588,43.9339,43.9588,4300.0
2014-09-08 14:30:00,52.99,52.99,52.97,52.99,9700.0,43.9671,43.9671,43.9505,43.9671,9700.0
2014-09-08 14:35:00,52.98,52.98,52.97,52.97,7000.0,43.9588,43.9588,43.9505,43.9505,7000.0
2014-09-08 14:40:00,52.96,53.0,52.96,53.0,10400.0,43.9422,43.9754,43.9422,43.9754,10400.0
2014-09-08 14:45:00,52.99,53.01,52.99,53.0,9700.0,43.9671,43.9837,43.9671,43.9754,9700.0
2014-09-08 14:50:00,53.01,53.02,52.99,52.99,17500.0,43.9837,43.992,43.9671,43.9671,17500.0
2014-09-08 14:55:00,52.99,53.0,52.98,52.98,12400.0,43.9671,43.9754,43.9588,43.9588,12400.0
2014-09-08 15:00:00,52.98,53.01,52.98,53.0,7300.0,43.9588,43.9837,43.9588,43.9754,7300.0
2014-09-08 15:05:00,53.0,53.01,52.97,52.99,8500.0,43.9754,43.9837,43.9505,43.9671,8500.0
2014-09-08 15:10:00,52.99,53.01,52.98,53.0,15000.0,43.9671,43.9837,43.9588,43.9754,15000.0
2014-09-08 15:15:00,53.0,53.01,52.99,53.0,12400.0,43.9754,43.9837,43.9671,43.9754,12400.0
2014-09-08 15:20:00,53.01,53.01,52.99,52.99,7600.0,43.9837,43.9837,43.9671,43.9671,7600.0
2014-09-08 15:25:00,52.99,53.03,52.99,53.03,7500.0,43.9671,44.0003,43.9671,44.0003,7500.0
2014-09-08 15:30:00,53.03,53.03,53.01,53.01,10100.0,44.0003,44.0003,43.9837,43.9837,10100.0
2014-09-08 15:35:00,53.02,53.06,53.01,53.05,15900.0,43.992,44.0252,43.9837,44.0169,15900.0
2014-09-08 15:40:00,53.05,53.06,53.03,53.04,11300.0,44.0169,44.0252,44.0003,44.0086,11300.0
2014-09-08 15:45:00,53.03,53.04,53.02,53.02,14000.0,44.0003,44.0086,43.992,43.992,14000.0
2014-09-08 15:50:00,53.03,53.05,53.03,53.03,22000.0,44.0003,44.0169,44.0003,44.0003,22000.0
2014-09-08 15:55:00,53.03,53.04,52.98,52.99,52700.0,44.0003,44.0086,43.9588,43.9671,52700.0
2014-09-09 09:30:00,52.9,52.9,52.67,52.75,31400.0,43.8924,43.8924,43.7016,43.7679,31400.0
2014-09-09 09:35:00,52.76,52.79,52.65,52.72,12200.0,43.7762,43.8011,43.685,43.7431,12200.0
2014-09-09 09:40:00,52.72,52.73,52.63,52.65,17300.0,43.7431,43.7514,43.6684,43.685,17300.0
2014-09-09 09:45:00,52.66,52.7,52.64,52.64,10500.0,43.6933,43.7265,43.6767,43.6767,10500.0
2014-09-09 09:50:00,52.62,52.62,52.51,52.59,11600.0,43.6601,43.6601,43.5688,43.6352,11600.0
2014-09-09 09:55:00,52.56,52.57,52.47,52.5,15600.0,43.6103,43.6186,43.5356,43.5605,15600.0
2014-09-09 10:00:00,52.5,52.52,52.41,52.52,25600.0,43.5605,43.5771,43.4858,43.5771,25600.0
2014-09-09 10:05:00,52.52,52.58,52.52,52.57,4900.0,43.5771,43.6269,43.5771,43.6186,4900.0
2014-09-09 10:10:00,52.56,52.56,52.5,52.53,10900.0,43.6103,43.6103,43.5605,43.5854,10900.0
2014-09-09 10:15:00,52.53,52.56,52.5,52.54,11700.0,43.5854,43.6103,43.5605,43.5937,11700.0
2014-09-09 10:20:00,52.53,52.54,52.45,52.5,10100.0,43.5854,43.5937,43.519,43.5605,10100.0
2014-09-09 10:25:00,52.49,52.51,52.46,52.47,8500.0,43.5522,43.5688,43.5273,43.5356,8500.0
2014-09-09 10:30:00,52.48,52.48,52.42,52.42,11300.0,43.5439,43.5439,43.4941,43.4941,11300.0
2014-09-09 10:35:00,52.42,52.42,52.33,52.34,32800.0,43.4941,43.4941,43.4195,43.4278,32800.0
2014-09-09 10:40:00,52.34,52.43,52.32,52.43,15200.0,43.4278,43.5024,43.4112,43.5024,15200.0
2014-09-09 10:45:00,52.44,52.44,52.39,52.4,12200.0,43.5107,43.5107,43.4692,43.4775,12200.0
2014-09-09 10:50:00,52.4,52.46,52.39,52.44,25500.0,43.4775,43.5273,43.4692,43.5107,25500.0
2014-09-09 10:55:00,52.44,52.46,52.43,52.45,6900.0,43.5107,43.5273,43.5024,43.519,6900.0
2014-09-09 11:00:00,52.46,52.54,52.46,52.54,5900.0,43.5273,43.5937,43.5273,43.5937,5900.0
2014-09-09 11:05:00,52.54,52.57,52.53,52.56,5100.0,43.5937,43.6186,43.5854,43.6103,5100.0
2014-09-09 11:10:00,52.57,52.63,52.57,52.62,9000.0,43.6186,43.6684,43.6186,43.6601,9000.0
2014-09-09 11:15:00,52.62,52.62,52.6,52.6,3600.0,43.6601,43.6601,43.6435,43.6435,3600.0
2014-09-09 11:20:00,52.6,52.61,52.57,52.57,6000.0,43.6435,43.6518,43.6186,43.6186,6000.0
2014-09-09 11:25:00,52.57,52.6,52.54,52.58,13500.0,43.6186,43.6435,43.5937,43.6269,13500.0
2014-09-09 11:30:00,52.59,52.62,52.59,52.59,7400.0,43.6352,43.6601,43.6352,43.6352,7400.0
2014-09-09 11:35:00,52.6,52.62,52.59,52.59,11100.0,43.6435,43.6601,43.6352,43.6352,11100.0
2014-09-09 11:40:00,52.6,52.62,52.58,52.6,5800.0,43.6435,43.6601,43.6269,43.6435,5800.0
2014-09-09 11:45:00,52.6,52.61,52.6,52.6,7100.0,43.6435,43.6518,43.6435,43.6435,7100.0
2014-09-09 11:50:00,52.6,52.61,52.53,52.53,12800.0,43.6435,43.6518,43.5854,43.5854,12800.0
2014-09-09 11:55:00,52.53,52.6,52.53,52.6,14300.0,43.5854,43.6435,43.5854,43.6435,14300.0
2014-09-09 12:00:00,52.59,52.59,52.55,52.57,12700.0,43.6352,43.6352,43.602,43.6186,12700.0
2014-09-09 12:05:00,52.57,52.57,52.56,52.57,4700.0,43.6186,43.6186,43.6103,43.6186,4700.0
2014-09-09 12:10:00,52.57,52.57,52.54,52.54,17100.0,43.6186,43.6186,43.5937,43.5937,17100.0
2014-09-09 12:15:00,52.55,52.56,52.54,52.54,5700.0,43.602,43.6103,43.5937,43.5937,5700.0
2014-09-09 12:20:00,52.55,52.57,52.54,52.56,12600.0,43.602,43.6186,43.5937,43.6103,12600.0
2014-09-09 12:25:00,52.57,52.57,52.54,52.55,8400.0,43.6186,43.6186,43.5937,43.602,8400.0
2014-09-09 12:30:00,52.55,52.58,52.55,52.58,4800.0,43.602,43.6269,43.602,43.6269,4800.0
2014-09-09 12:35:00,52.58,52.58,52.54,52.58,9400.0,43.6269,43.6269,43.5937,43.6269,9400.0
2014-09-09 12:40:00,52.58,52.58,52.57,52.57,5600.0,43.6269,43.6269,43.6186,43.6186,5600.0
2014-09-09 12:45:00,52.57,52.57,52.52,52.52,4400.0,43.6186,43.6186,43.5771,43.5771,4400.0
2014-09-09 12:50:00,52.53,52.53,52.49,52.5,7200.0,43.5854,43.5854,43.5522,43.5605,7200.0
2014-09-09 12:55:00,52.49,52.5,52.49,52.5,3500.0,43.5522,43.5605,43.5522,43.5605,3500.0
2014-09-09 13:00:00,52.5,52.54,52.5,52.53,8600.0,43.5605,43.5937,43.5605,43.5854,8600.0
2014-09-09 13:05:00,52.54,52.56,52.53,52.53,5900.0,43.5937,43.6103,43.5854,43.5854,5900.0
2014-09-09 13:10:00,52.52,52.57,52.52,52.54,5800.0,43.5771,43.6186,43.5771,43.5937,5800.0
2014-09-09 13:15:00,52.52,52.54,52.52,52.53,3000.0,43.5771,43.5937,43.5771,43.5854,3000.0
2014-09-09 13:20:00,52.54,52.56,52.5,52.51,5000.0,43.5937,43.6103,43.5605,43.5688,5000.0
2014-09-09 13:25:00,52.52,52.55,52.51,52.55,2600.0,43.5771,43.602,43.5688,43.602,2600.0
2014-09-09 13:30:00,52.55,52.59,52.55,52.57,13800.0,43.602,43.6352,43.602,43.6186,13800.0
2014-09-09 13:35:00,52.57,52.59,52.55,52.55,16300.0,43.6186,43.6352,43.602,43.602,16300.0
2014-09-09 13:40:00,52.56,52.58,52.56,52.58,5500.0,43.6103,43.6269,43.6103,43.6269,5500.0
2014-09-09 13:45:00,52.58,52.68,52.58,52.68,9700.0,43.6269,43.7099,43.6269,43.7099,9700.0
2014-09-09 13:50:00,52.68,52.68,52.65,52.66,5300.0,43.7099,43.7099,43.685,43.6933,5300.0
2014-09-09 13:55:00,52.66,52.68,52.65,52.65,5700.0,43.6933,43.7099,43.685,43.685,5700.0
2014-09-09 14:00:00,52.65,52.66,52.63,52.63,17800.0,43.685,43.6933,43.6684,43.6684,17800.0
2014-09-09 14:05:00,52.63,52.64,52.56,52.56,17600.0,43.6684,43.6767,43.6103,43.6103,17600.0
2014-09-09 14:10:00,52.57,52.58,52.55,52.56,11400.0,43.6186,43.6269,43.602,43.6103,11400.0
2014-09-09 14:15:00,52.56,52.56,52.52,52.55,9200.0,43.6103,43.6103,43.5771,43.602,9200.0
2014-09-09 14:20:00,52.55,52.55,52.49,52.5,11900.0,43.602,43.602,43.5522,43.5605,11900.0
2014-09-09 14:25:00,52.5,52.52,52.49,52.52,10200.0,43.5605,43.5771,43.5522,43.5771,10200.0
2014-09-09 14:30:00,52.52,52.54,52.49,52.54,9600.0,43.5771,43.5937,43.5522,43.5937,9600.0
2014-09-09 14:35:00,52.54,52.55,52.53,52.55,18200.0,43.5937,43.602,43.5854,43.602,18200.0
2014-09-09 14:40:00,52.55,52.57,52.55,52.55,10300.0,43.602,43.6186,43.602,43.602,10300.0
2014-09-09 14:45:00,52.56,52.57,52.53,52.55,10400.0,43.6103,43.6186,43.5854,43.602,10400.0
2014-09-09 14:50:00,52.55,52.6,52.55,52.59,12300.0,43.602,43.6435,43.602,43.6352,12300.0
2014-09-09 14:55:00,52.59,52.59,52.53,52.57,12800.0,43.6352,43.6352,43.5854,43.6186,12800.0
2014-09-09 15:00:00,52.56,52.57,52.54,52.55,16800.0,43.6103,43.6186,43.5937,43.602,16800.0
2014-09-09 15:05:00,52.55,52.55,52.44,52.47,31900.0,43.602,43.602,43.5107,43.5356,31900.0
2014-09-09 15:10:00,52.46,52.5,52.45,52.46,23800.0,43.5273,43.5605,43.519,43.5273,23800.0
2014-09-09 15:15:00,52.45,52.46,52.4,52.44,27400.0,43.519,43.5273,43.4775,43.5107,27400.0
2014-09-09 15:20:00,52.44,52.45,52.39,52.44,28200.0,43.5107,43.519,43.4692,43.5107,28200.0
2014-09-09 15:25:00,52.43,52.45,52.41,52.45,21900.0,43.5024,43.519,43.4858,43.519,21900.0
2014-09-09 15:30:00,52.44,52.46,52.44,52.45,24000.0,43.5107,43.5273,43.5107,43.519,24000.0
2014-09-09 15:35:00,52.45,52.46,52.41,52.42,35900.0,43.519,43.5273,43.4858,43.4941,35900.0
2014-09-09 15:40:00,52.43,52.44,52.39,52.39,27100.0,43.5024,43.5107,43.4692,43.4692,27100.0
2014-09-09 15:45:00,52.39,52.4,52.37,52.37,55100.0,43.4692,43.4775,43.4527,43.4527,55100.0
2014-09-09 15:50:00,52.37,52.38,52.34,52.36,61400.0,43.4527,43.4609,43.4278,43.4444,61400.0
2014-09-09 15:55:00,52.35,52.42,52.35,52.39,125300.0,43.4361,43.4941,43.4361,43.4692,125300.0
2014-09-10 09:30:00,52.52,52.6,52.52,52.59,34700.0,43.5771,43.6435,43.5771,43.6352,34700.0
2014-09-10 09:35:00,52.59,52.7,52.58,52.69,21700.0,43.6352,43.7265,43.6269,43.7182,21700.0
2014-09-10 09:40:00,52.69,52.69,52.52,52.57,24700.0,43.7182,43.7182,43.5771,43.6186,24700.0
2014-09-10 09:45:00,52.56,52.71,52.54,52.7,17700.0,43.6103,43.7348,43.5937,43.7265,17700.0
2014-09-10 09:50:00,52.7,52.7,52.59,52.63,11900.0,43.7265,43.7265,43.6352,43.6684,11900.0
2014-09-10 09:55:00,52.6,52.65,52.58,52.65,9400.0,43.6435,43.685,43.6269,43.685,9400.0
2014-09-10 10:00:00,52.63,52.67,52.59,52.61,13100.0,43.6684,43.7016,43.6352,43.6518,13100.0
2014-09-10 10:05:00,52.61,52.73,52.61,52.73,15600.0,43.6518,43.7514,43.6518,43.7514,15600.0
2014-09-10 10:10:00,52.73,52.73,52.68,52.7,6900.0,43.7514,43.7514,43.7099,43.7265,6900.0
2014-09-10 10:15:00,52.69,52.73,52.63,52.64,6900.0,43.7182,43.7514,43.6684,43.6767,6900.0
2014-09-10 10:20:00,52.64,52.64,52.59,52.6,7500.0,43.6767,43.6767,43.6352,43.6435,7500.0
2014-09-10 10:25:00,52.6,52.66,52.57,52.65,5700.0,43.6435,43.6933,43.6186,43.685,5700.0
2014-09-10 10:30:00,52.65,52.65,52.58,52.6,5400.0,43.685,43.685,43.6269,43.6435,5400.0
2014-09-10 10:35:00,52.6,52.6,52.53,52.56,6400.0,43.6435,43.6435,43.5854,43.6103,6400.0
2014-09-10 10:40:00,52.56,52.62,52.55,52.62,15900.0,43.6103,43.6601,43.602,43.6601,15900.0
2014-09-10 10:45:00,52.61,52.62,52.55,52.57,6800.0,43.6518,43.6601,43.602,43.6186,6800.0
2014-09-10 10:50:00,52.56,52.61,52.56,52.6,8000.0,43.6103,43.6518,43.6103,43.6435,8000.0
2014-09-10 10:55:00,52.6,52.61,52.53,52.54,5600.0,43.6435,43.6518,43.5854,43.5937,5600.0
2014-09-10 11:00:00,52.53,52.58,52.52,52.55,5500.0,43.5854,43.6269,43.5771,43.602,5500.0
2014-09-10 11:05:00,52.55,52.57,52.54,52.56,3300.0,43.602,43.6186,43.5937,43.6103,3300.0
2014-09-10 11:10:00,52.57,52.66,52.56,52.66,8100.0,43.6186,43.6933,43.6103,43.6933,8100.0
2014-09-10 11:15:00,52.65,52.65,52.6,52.63,4600.0,43.685,43.685,43.6435,43.6684,4600.0
2014-09-10 11:20:00,52.61,52.61,52.57,52.61,5300.0,43.6518,43.6518,43.6186,43.6518,5300.0
2014-09-10 11:25:00,52.62,52.62,52.57,52.59,3400.0,43.6601,43.6601,43.6186,43.6352,3400.0
2014-09-10 11:30:00,52.6,52.62,52.58,52.58,5600.0,43.6435,43.6601,43.6269,43.6269,5600.0
2014-09-10 11:35:00,52.57,52.64,52.57,52.64,3800.0,43.6186,43.6767,43.6186,43.6767,3800.0
2014-09-10 11:40:00,52.64,52.65,52.61,52.63,5800.0,43.6767,43.685,43.6518,43.6684,5800.0
2014-09-10 11:45:00,52.62,52.64,52.62,52.64,5000.0,43.6601,43.6767,43.6601,43.6767,5000.0
2014-09-10 11:50:00,52.65,52.66,52.62,52.66,6600.0,43.685,43.6933,43.6601,43.6933,6600.0
2014-09-10 11:55:00,52.67,52.68,52.66,52.67,2600.0,43.7016,43.7099,43.6933,43.7016,2600.0
2014-09-10 12:00:00,52.66,52.66,52.62,52.65,6600.0,43.6933,43.6933,43.6601,43.685,6600.0
2014-09-10 12:05:00,52.66,52.68,52.66,52.66,4600.0,43.6933,43.7099,43.6933,43.6933,4600.0
2014-09-10 12:10:00,52.66,52.67,52.61,52.64,12600.0,43.6933,43.7016,43.6518,43.6767,12600.0
2014-09-10 12:15:00,52.64,52.69,52.64,52.68,6200.0,43.6767,43.7182,43.6767,43.7099,6200.0
2014-09-10 12:20:00,52.68,52.75,52.67,52.74,5400.0,43.7099,43.7679,43.7016,43.7596,5400.0
2014-09-10 12:25:00,52.74,52.75,52.73,52.74,3700.0,43.7596,43.7679,43.7514,43.7596,3700.0
2014-09-10 12:30:00,52.75,52.76,52.69,52.7,10000.0,43.7679,43.7762,43.7182,43.7265,10000.0
2014-09-10 12:35:00,52.69,52.72,52.69,52.7,17300.0,43.7182,43.7431,43.7182,43.7265,17300.0
2014-09-10 12:40:00,52.71,52.72,52.71,52.71,2700.0,43.7348,43.7431,43.7348,43.7348,2700.0
2014-09-10 12:45:00,52.72,52.75,52.71,52.71,4500.0,43.7431,43.7679,43.7348,43.7348,4500.0
2014-09-10 12:50:00,52.71,52.72,52.71,52.71,1800.0,43.7348,43.7431,43.7348,43.7348,1800.0
2014-09-10 12:55:00,52.72,52.73,52.67,52.69,6900.0,43.7431,43.7514,43.7016,43.7182,6900.0
2014-09-10 13:00:00,52.69,52.73,52.68,52.73,3300.0,43.7182,43.7514,43.7099,43.7514,3300.0
2014-09-10 13:05:00,52.73,52.78,52.71,52.77,18100.0,43.7514,43.7928,43.7348,43.7845,18100.0
2014-09-10 13:10:00,52.78,52.82,52.76,52.78,19000.0,43.7928,43.826,43.7762,43.7928,19000.0
2014-09-10 13:15:00,52.78,52.79,52.77,52.79,1800.0,43.7928,43.8011,43.7845,43.8011,1800.0
2014-09-10 13:20:00,52.78,52.78,52.72,52.73,10900.0,43.7928,43.7928,43.7431,43.7514,10900.0
2014-09-10 13:25:00,52.72,52.73,52.71,52.72,6300.0,43.7431,43.7514,43.7348,43.7431,6300.0
2014-09-10 13:30:00,52.73,52.75,52.67,52.7,5800.0,43.7514,43.7679,43.7016,43.7265,5800.0
2014-09-10 13:35:00,52.7,52.71,52.68,52.69,6500.0,43.7265,43.7348,43.7099,43.7182,6500.0
2014-09-10 13:40:00,52.68,52.69,52.67,52.68,2700.0,43.7099,43.7182,43.7016,43.7099,2700.0
2014-09-10 13:45:00,52.69,52.74,52.69,52.74,4400.0,43.7182,43.7596,43.7182,43.7596,4400.0
2014-09-10 13:50:00,52.73,52.74,52.7,52.71,4500.0,43.7514,43.7596,43.7265,43.7348,4500.0
2014-09-10 13:55:00,52.7,52.73,52.69,52.72,6300.0,43.7265,43.7514,43.7182,43.7431,6300.0
2014-09-10 14:00:00,52.72,52.75,52.71,52.72,6400.0,43.7431,43.7679,43.7348,43.7431,6400.0
2014-09-10 14:05:00,52.72,52.72,52.68,52.68,7300.0,43.7431,43.7431,43.7099,43.7099,7300.0
2014-09-10 14:10:00,52.68,52.69,52.68,52.69,4400.0,43.7099,43.7182,43.7099,43.7182,4400.0
2014-09-10 14:15:00,52.69,52.69,52.68,52.68,5700.0,43.7182,43.7182,43.7099,43.7099,5700.0
2014-09-10 14:20:00,52.68,52.73,52.67,52.72,5800.0,43.7099,43.7514,43.7016,43.7431,5800.0
2014-09-10 14:25:00,52.71,52.73,52.71,52.72,4900.0,43.7348,43.7514,43.7348,43.7431,4900.0
2014-09-10 14:30:00,52.72,52.73,52.68,52.68,33700.0,43.7431,43.7514,43.7099,43.7099,33700.0
2014-09-10 14:35:00,52.69,52.7,52.68,52.69,3800.0,43.7182,43.7265,43.7099,43.7182,3800.0
2014-09-10 14:40:00,52.68,52.71,52.68,52.71,5900.0,43.7099,43.7348,43.7099,43.7348,5900.0
2014-09-10 14:45:00,52.72,52.73,52.7,52.71,3100.0,43.7431,43.7514,43.7265,43.7348,3100.0
2014-09-10 14:50:00,52.71,52.73,52.71,52.73,6900.0,43.7348,43.7514,43.7348,43.7514,6900.0
2014-09-10 14:55:00,52.74,52.74,52.69,52.72,5800.0,43.7596,43.7596,43.7182,43.7431,5800.0
2014-09-10 15:00:00,52.71,52.76,52.71,52.75,11100.0,43.7348,43.7762,43.7348,43.7679,11100.0
2014-09-10 15:05:00,52.75,52.78,52.75,52.78,7800.0,43.7679,43.7928,43.7679,43.7928,7800.0
2014-09-10 15:10:00,52.78,52.78,52.75,52.78,7200.0,43.7928,43.7928,43.7679,43.7928,7200.0
2014-09-10 15:15:00,52.77,52.8,52.77,52.78,9200.0,43.7845,43.8094,43.7845,43.7928,9200.0
2014-09-10 15:20:00,52.77,52.78,52.76,52.78,4600.0,43.7845,43.7928,43.7762,43.7928,4600.0
2014-09-10 15:25:00,52.77,52.78,52.73,52.74,8100.0,43.7845,43.7928,43.7514,43.7596,8100.0
2014-09-10 15:30:00,52.73,52.74,52.71,52.72,11000.0,43.7514,43.7596,43.7348,43.7431,11000.0
2014-09-10 15:35:00,52.72,52.74,52.71,52.71,14200.0,43.7431,43.7596,43.7348,43.7348,14200.0
2014-09-10 15:40:00,52.71,52.72,52.68,52.68,24700.0,43.7348,43.7431,43.7099,43.7099,24700.0
2014-09-10 15:45:00,52.69,52.72,52.68,52.72,24900.0,43.7182,43.7431,43.7099,43.7431,24900.0
2014-09-10 15:50:00,52.72,52.73,52.71,52.72,10700.0,43.7431,43.7514,43.7348,43.7431,10700.0
2014-09-10 15:55:00,52.73,52.73,52.7,52.71,34400.0,43.7514,43.7514,43.7265,43.7348,34400.0
2014-09-11 09:30:00,52.55,52.57,52.5,52.57,18300.0,43.602,43.6186,43.5605,43.6186,18300.0
2014-09-11 09:35:00,52.58,52.66,52.58,52.63,17800.0,43.6269,43.6933,43.6269,43.6684,17800.0
2014-09-11 09:40:00,52.63,52.63,52.58,52.6,13800.0,43.6684,43.6684,43.6269,43.6435,13800.0
2014-09-11 09:45:00,52.61,52.63,52.59,52.63,13700.0,43.6518,43.6684,43.6352,43.6684,13700.0
2014-09-11 09:50:00,52.64,52.66,52.61,52.64,22100.0,43.6767,43.6933,43.6518,43.6767,22100.0
2014-09-11 09:55:00,52.64,52.7,52.62,52.7,23000.0,43.6767,43.7265,43.6601,43.7265,23000.0
2014-09-11 10:00:00,52.71,52.71,52.63,52.65,10600.0,43.7348,43.7348,43.6684,43.685,10600.0
2014-09-11 10:05:00,52.65,52.72,52.65,52.68,16800.0,43.685,43.7431,43.685,43.7099,16800.0
2014-09-11 10:10:00,52.68,52.68,52.64,52.65,6900.0,43.7099,43.7099,43.6767,43.685,6900.0
2014-09-11 10:15:00,52.64,52.72,52.64,52.71,5200.0,43.6767,43.7431,43.6767,43.7348,5200.0
2014-09-11 10:20:00,52.72,52.74,52.68,52.68,11500.0,43.7431,43.7596,43.7099,43.7099,11500.0
2014-09-11 10:25:00,52.71,52.71,52.66,52.66,3500.0,43.7348,43.7348,43.6933,43.6933,3500.0
2014-09-11 10:30:00,52.65,52.65,52.62,52.62,5500.0,43.685,43.685,43.6601,43.6601,5500.0
2014-09-11 10:35:00,52.62,52.62,52.56,52.59,4200.0,43.6601,43.6601,43.6103,43.6352,4200.0
2014-09-11 10:40:00,52.59,52.62,52.57,52.58,13000.0,43.6352,43.6601,43.6186,43.6269,13000.0
2014-09-11 10:45:00,52.58,52.62,52.55,52.57,41800.0,43.6269,43.6601,43.602,43.6186,41800.0
2014-09-11 10:50:00,52.57,52.59,52.56,52.59,26400.0,43.6186,43.6352,43.6103,43.6352,26400.0
2014-09-11 10:55:00,52.59,52.66,52.58,52.65,22100.0,43.6352,43.6933,43.6269,43.685,22100.0
2014-09-11 11:00:00,52.64,52.71,52.64,52.7,6700.0,43.6767,43.7348,43.6767,43.7265,6700.0
2014-09-11 11:05:00,52.69,52.71,52.69,52.71,8200.0,43.7182,43.7348,43.7182,43.7348,8200.0
2014-09-11 11:10:00,52.71,52.73,52.71,52.71,4600.0,43.7348,43.7514,43.7348,43.7348,4600.0
2014-09-11 11:15:00,52.71,52.77,52.71,52.77,11200.0,43.7348,43.7845,43.7348,43.7845,11200.0
2014-09-11 11:20:00,52.77,52.78,52.74,52.74,8300.0,43.7845,43.7928,43.7596,43.7596,8300.0
2014-09-11 11:25:00,52.74,52.78,52.73,52.74,4000.0,43.7596,43.7928,43.7514,43.7596,4000.0
2014-09-11 11:30:00,52.75,52.79,52.74,52.78,9800.0,43.7679,43.8011,43.7596,43.7928,9800.0
2014-09-11 11:35:00,52.78,52.8,52.76,52.76,6400.0,43.7928,43.8094,43.7762,43.7762,6400.0
2014-09-11 11:40:00,52.77,52.79,52.76,52.76,3700.0,43.7845,43.8011,43.7762,43.7762,3700.0
2014-09-11 11:45:00,52.76,52.78,52.75,52.78,7800.0,43.7762,43.7928,43.7679,43.7928,7800.0
2014-09-11 11:50:00,52.78,52.82,52.78,52.81,15000.0,43.7928,43.826,43.7928,43.8177,15000.0
2014-09-11 11:55:00,52.82,52.83,52.8,52.81,3800.0,43.826,43.8343,43.8094,43.8177,3800.0
2014-09-11 12:00:00,52.82,52.86,52.82,52.85,5400.0,43.826,43.8592,43.826,43.8509,5400.0
2014-09-11 12:05:00,52.85,52.85,52.8,52.8,9800.0,43.8509,43.8509,43.8094,43.8094,9800.0
2014-09-11 12:10:00,52.79,52.82,52.79,52.8,16800.0,43.8011,43.826,43.8011,43.8094,16800.0
2014-09-11 12:15:00,52.81,52.85,52.81,52.84,2800.0,43.8177,43.8509,43.8177,43.8426,2800.0
2014-09-11 12:20:00,52.85,52.88,52.84,52.86,5200.0,43.8509,43.8758,43.8426,43.8592,5200.0
2014-09-11 12:25:00,52.87,52.92,52.87,52.92,7900.0,43.8675,43.909,43.8675,43.909,7900.0
2014-09-11 12:30:00,52.9,52.91,52.87,52.87,4300.0,43.8924,43.9007,43.8675,43.8675,4300.0
2014-09-11 12:35:00,52.88,52.89,52.82,52.83,26700.0,43.8758,43.8841,43.826,43.8343,26700.0
2014-09-11 12:40:00,52.83,52.83,52.8,52.83,4500.0,43.8343,43.8343,43.8094,43.8343,4500.0
2014-09-11 12:45:00,52.83,52.84,52.82,52.82,16200.0,43.8343,43.8426,43.826,43.826,16200.0
2014-09-11 12:50:00,52.82,52.84,52.82,52.82,5100.0,43.826,43.8426,43.826,43.826,5100.0
2014-09-11 12:55:00,52.82,52.82,52.8,52.81,6700.0,43.826,43.826,43.8094,43.8177,6700.0
2014-09-11 13:00:00,52.82,52.84,52.81,52.81,10700.0,43.826,43.8426,43.8177,43.8177,10700.0
2014-09-11 13:05:00,52.82,52.82,52.8,52.82,4600.0,43.826,43.826,43.8094,43.826,4600.0
2014-09-11 13:10:00,52.83,52.83,52.82,52.83,3100.0,43.8343,43.8343,43.826,43.8343,3100.0
2014-09-11 13:15:00,52.83,52.83,52.81,52.81,3800.0,43.8343,43.8343,43.8177,43.8177,3800.0
2014-09-11 13:20:00,52.82,52.82,52.78,52.79,10000.0,43.826,43.826,43.7928,43.8011,10000.0
2014-09-11 13:25:00,52.77,52.79,52.76,52.79,11200.0,43.7845,43.8011,43.7762,43.8011,11200.0
2014-09-11 13:30:00,52.79,52.8,52.78,52.8,3700.0,43.8011,43.8094,43.7928,43.8094,3700.0
2014-09-11 13:35:00,52.79,52.81,52.78,52.79,11000.0,43.8011,43.8177,43.7928,43.8011,11000.0
2014-09-11 13:40:00,52.79,52.8,52.78,52.8,6600.0,43.8011,43.8094,43.7928,43.8094,6600.0
2014-09-11 13:45:00,52.79,52.82,52.79,52.81,9800.0,43.8011,43.826,43.8011,43.8177,9800.0
2014-09-11 13:50:00,52.81,52.84,52.78,52.81,14400.0,43.8177,43.8426,43.7928,43.8177,14400.0
2014-09-11 13:55:00,52.8,52.82,52.8,52.81,9600.0,43.8094,43.826,43.8094,43.8177,9600.0
2014-09-11 14:00:00,52.82,52.89,52.81,52.85,12300.0,43.826,43.8841,43.8177,43.8509,12300.0
2014-09-11 14:05:00,52.85,52.88,52.85,52.88,7500.0,43.8509,43.8758,43.8509,43.8758,7500.0
2014-09-11 14:10:00,52.87,52.88,52.87,52.87,6900.0,43.8675,43.8758,43.8675,43.8675,6900.0
2014-09-11 14:15:00,52.88,52.89,52.87,52.87,5200.0,43.8758,43.8841,43.8675,43.8675,5200.0
2014-09-11 14:20:00,52.88,52.9,52.87,52.9,6100.0,43.8758,43.8924,43.8675,43.8924,6100.0
2014-09-11 14:25:00,52.9,52.94,52.9,52.93,8600.0,43.8924,43.9256,43.8924,43.9173,8600.0
2014-09-11 14:30:00,52.93,52.98,52.93,52.95,8400.0,43.9173,43.9588,43.9173,43.9339,8400.0
2014-09-11 14:35:00,52.94,52.95,52.92,52.93,4500.0,43.9256,43.9339,43.909,43.9173,4500.0
2014-09-11 14:40:00,52.93,52.95,52.93,52.95,8600.0,43.9173,43.9339,43.9173,43.9339,8600.0
2014-09-11 14:45:00,52.95,52.96,52.92,52.92,10100.0,43.9339,43.9422,43.909,43.909,10100.0
2014-09-11 14:50:00,52.92,52.93,52.9,52.93,9400.0,43.909,43.9173,43.8924,43.9173,9400.0
2014-09-11 14:55:00,52.92,52.93,52.9,52.91,12900.0,43.909,43.9173,43.8924,43.9007,12900.0
2014-09-11 15:00:00,52.92,52.92,52.91,52.91,7700.0,43.909,43.909,43.9007,43.9007,7700.0
2014-09-11 15:05:00,52.91,52.92,52.87,52.88,11000.0,43.9007,43.909,43.8675,43.8758,11000.0
2014-09-11 15:10:00,52.87,52.88,52.86,52.88,9600.0,43.8675,43.8758,43.8592,43.8758,9600.0
2014-09-11 15:15:00,52.88,52.9,52.87,52.88,13600.0,43.8758,43.8924,43.8675,43.8758,13600.0
2014-09-11 15:20:00,52.89,52.9,52.87,52.88,22000.0,43.8841,43.8924,43.8675,43.8758,22000.0
2014-09-11 15:25:00,52.88,52.88,52.85,52.86,21100.0,43.8758,43.8758,43.8509,43.8592,21100.0
2014-09-11 15:30:00,52.86,52.86,52.82,52.82,20200.0,43.8592,43.8592,43.826,43.826,20200.0
2014-09-11 15:35:00,52.83,52.83,52.82,52.83,16600.0,43.8343,43.8343,43.826,43.8343,16600.0
2014-09-11 15:40:00,52.83,52.83,52.79,52.8,39100.0,43.8343,43.8343,43.8011,43.8094,39100.0
2014-09-11 15:45:00,52.8,52.82,52.8,52.8,72700.0,43.8094,43.826,43.8094,43.8094,72700.0
2014-09-11 15:50:00,52.8,52.82,52.79,52.79,36300.0,43.8094,43.826,43.8011,43.8011,36300.0
2014-09-11 15:55:00,52.8,52.82,52.77,52.77,187200.0,43.8094,43.826,43.7845,43.7845,187200.0
2014-09-12 09:30:00,52.65,52.71,52.57,52.64,30900.0,43.685,43.7348,43.6186,43.6767,30900.0
2014-09-12 09:35:00,52.65,52.7,52.59,52.59,31200.0,43.685,43.7265,43.6352,43.6352,31200.0
2014-09-12 09:40:00,52.58,52.63,52.56,52.6,80400.0,43.6269,43.6684,43.6103,43.6435,80400.0
2014-09-12 09:45:00,52.59,52.66,52.58,52.66,27200.0,43.6352,43.6933,43.6269,43.6933,27200.0
2014-09-12 09:50:00,52.66,52.7,52.65,52.7,20600.0,43.6933,43.7265,43.685,43.7265,20600.0
2014-09-12 09:55:00,52.69,52.71,52.67,52.68,7400.0,43.7182,43.7348,43.7016,43.7099,7400.0
2014-09-12 10:00:00,52.69,52.73,52.63,52.64,16100.0,43.7182,43.7514,43.6684,43.6767,16100.0
2014-09-12 10:05:00,52.63,52.73,52.61,52.72,18300.0,43.6684,43.7514,43.6518,43.7431,18300.0
2014-09-12 10:10:00,52.73,52.77,52.71,52.74,8400.0,43.7514,43.7845,43.7348,43.7596,8400.0
2014-09-12 10:15:00,52.74,52.82,52.73,52.78,68400.0,43.7596,43.826,43.7514,43.7928,68400.0
2014-09-12 10:20:00,52.79,52.84,52.78,52.79,13800.0,43.8011,43.8426,43.7928,43.8011,13800.0
2014-09-12 10:25:00,52.78,52.82,52.78,52.8,9700.0,43.7928,43.826,43.7928,43.8094,9700.0
2014-09-12 10:30:00,52.81,52.82,52.79,52.8,15600.0,43.8177,43.826,43.8011,43.8094,15600.0
2014-09-12 10:35:00,52.8,52.82,52.79,52.79,17400.0,43.8094,43.826,43.8011,43.8011,17400.0
2014-09-12 10:40:00,52.79,52.83,52.79,52.8,11200.0,43.8011,43.8343,43.8011,43.8094,11200.0
2014-09-12 10:45:00,52.8,52.84,52.79,52.83,24100.0,43.8094,43.8426,43.8011,43.8343,24100.0
2014-09-12 10:50:00,52.84,52.89,52.82,52.89,4800.0,43.8426,43.8841,43.826,43.8841,4800.0
2014-09-12 10:55:00,52.89,52.91,52.87,52.87,4500.0,43.8841,43.9007,43.8675,43.8675,4500.0
2014-09-12 11:00:00,52.87,52.87,52.85,52.85,61200.0,43.8675,43.8675,43.8509,43.8509,61200.0
2014-09-12 11:05:00,52.86,52.87,52.84,52.86,9100.0,43.8592,43.8675,43.8426,43.8592,9100.0
2014-09-12 11:10:00,52.87,52.88,52.84,52.84,20900.0,43.8675,43.8758,43.8426,43.8426,20900.0
2014-09-12 11:15:00,52.83,52.84,52.82,52.83,2800.0,43.8343,43.8426,43.826,43.8343,2800.0
2014-09-12 11:20:00,52.83,52.84,52.8,52.81,6600.0,43.8343,43.8426,43.8094,43.8177,6600.0
2014-09-12 11:25:00,52.81,52.83,52.79,52.8,26500.0,43.8177,43.8343,43.8011,43.8094,26500.0
2014-09-12 11:30:00,52.8,52.87,52.77,52.87,44200.0,43.8094,43.8675,43.7845,43.8675,44200.0
2014-09-12 11:35:00,52.86,52.86,52.81,52.82,5100.0,43.8592,43.8592,43.8177,43.826,5100.0
2014-09-12 11:40:00,52.82,52.87,52.82,52.87,6200.0,43.826,43.8675,43.826,43.8675,6200.0
2014-09-12 11:45:00,52.87,52.87,52.81,52.81,5300.0,43.8675,43.8675,43.8177,43.8177,5300.0
2014-09-12 11:50:00,52.8,52.85,52.78,52.85,15300.0,43.8094,43.8509,43.7928,43.8509,15300.0
2014-09-12 11:55:00,52.85,52.85,52.83,52.83,6300.0,43.8509,43.8509,43.8343,43.8343,6300.0
2014-09-12 12:00:00,52.82,52.82,52.8,52.8,6600.0,43.826,43.826,43.8094,43.8094,6600.0
2014-09-12 12:05:00,52.8,52.83,52.8,52.81,4400.0,43.8094,43.8343,43.8094,43.8177,4400.0
2014-09-12 12:10:00,52.81,52.81,52.78,52.8,3800.0,43.8177,43.8177,43.7928,43.8094,3800.0
2014-09-12 12:15:00,52.81,52.81,52.78,52.78,3000.0,43.8177,43.8177,43.7928,43.7928,3000.0
2014-09-12 12:20:00,52.77,52.78,52.73,52.73,8900.0,43.7845,43.7928,43.7514,43.7514,8900.0
2014-09-12 12:25:00,52.73,52.77,52.73,52.76,4900.0,43.7514,43.7845,43.7514,43.7762,4900.0
2014-09-12 12:30:00,52.75,52.76,52.7,52.7,11800.0,43.7679,43.7762,43.7265,43.7265,11800.0
2014-09-12 12:35:00,52.7,52.72,52.68,52.7,12200.0,43.7265,43.7431,43.7099,43.7265,12200.0
2014-09-12 12:40:00,52.71,52.73,52.71,52.73,5100.0,43.7348,43.7514,43.7348,43.7514,5100.0
2014-09-12 12:45:00,52.73,52.75,52.71,52.75,6600.0,43.7514,43.7679,43.7348,43.7679,6600.0
2014-09-12 12:50:00,52.74,52.75,52.7,52.7,9700.0,43.7596,43.7679,43.7265,43.7265,9700.0
2014-09-12 12:55:00,52.7,52.72,52.7,52.71,3200.0,43.7265,43.7431,43.7265,43.7348,3200.0
2014-09-12 13:00:00,52.7,52.74,52.69,52.73,6200.0,43.7265,43.7596,43.7182,43.7514,6200.0
2014-09-12 13:05:00,52.73,52.73,52.69,52.71,5500.0,43.7514,43.7514,43.7182,43.7348,5500.0
2014-09-12 13:10:00,52.71,52.73,52.68,52.7,11600.0,43.7348,43.7514,43.7099,43.7265,11600.0
2014-09-12 13:15:00,52.71,52.71,52.67,52.69,14900.0,43.7348,43.7348,43.7016,43.7182,14900.0
2014-09-12 13:20:00,52.69,52.71,52.66,52.67,13300.0,43.7182,43.7348,43.6933,43.7016,13300.0
2014-09-12 13:25:00,52.67,52.71,52.67,52.71,6200.0,43.7016,43.7348,43.7016,43.7348,6200.0
2014-09-12 13:30:00,52.71,52.71,52.68,52.69,18800.0,43.7348,43.7348,43.7099,43.7182,18800.0
2014-09-12 13:35:00,52.69,52.72,52.67,52.7,9100.0,43.7182,43.7431,43.7016,43.7265,9100.0
2014-09-12 13:40:00,52.7,52.75,52.69,52.75,11600.0,43.7265,43.7679,43.7182,43.7679,11600.0
2014-09-12 13:45:00,52.75,52.77,52.72,52.74,4900.0,43.7679,43.7845,43.7431,43.7596,4900.0
2014-09-12 13:50:00,52.74,52.77,52.72,52.77,3500.0,43.7596,43.7845,43.7431,43.7845,3500.0
2014-09-12 13:55:00,52.76,52.77,52.75,52.76,11700.0,43.7762,43.7845,43.7679,43.7762,11700.0
2014-09-12 14:00:00,52.76,52.76,52.74,52.75,7800.0,43.7762,43.7762,43.7596,43.7679,7800.0
2014-09-12 14:05:00,52.75,52.79,52.75,52.78,5400.0,43.7679,43.8011,43.7679,43.7928,5400.0
2014-09-12 14:10:00,52.78,52.81,52.78,52.78,4800.0,43.7928,43.8177,43.7928,43.7928,4800.0
2014-09-12 14:15:00,52.79,52.79,52.74,52.75,9600.0,43.8011,43.8011,43.7596,43.7679,9600.0
2014-09-12 14:20:00,52.76,52.76,52.72,52.74,11200.0,43.7762,43.7762,43.7431,43.7596,11200.0
2014-09-12 14:25:00,52.74,52.74,52.66,52.66,11300.0,43.7596,43.7596,43.6933,43.6933,11300.0
2014-09-12 14:30:00,52.66,52.7,52.66,52.7,9800.0,43.6933,43.7265,43.6933,43.7265,9800.0
2014-09-12 14:35:00,52.7,52.7,52.68,52.69,17300.0,43.7265,43.7265,43.7099,43.7182,17300.0
2014-09-12 14:40:00,52.69,52.69,52.62,52.65,25300.0,43.7182,43.7182,43.6601,43.685,25300.0
2014-09-12 14:45:00,52.65,52.67,52.63,52.66,11400.0,43.685,43.7016,43.6684,43.6933,11400.0
2014-09-12 14:50:00,52.66,52.66,52.64,52.65,12000.0,43.6933,43.6933,43.6767,43.685,12000.0
2014-09-12 14:55:00,52.65,52.67,52.65,52.65,12800.0,43.685,43.7016,43.685,43.685,12800.0
2014-09-12 15:00:00,52.66,52.66,52.63,52.64,18000.0,43.6933,43.6933,43.6684,43.6767,18000.0
2014-09-12 15:05:00,52.64,52.69,52.64,52.66,18800.0,43.6767,43.7182,43.6767,43.6933,18800.0
2014-09-12 15:10:00,52.66,52.69,52.64,52.66,16500.0,43.6933,43.7182,43.6767,43.6933,16500.0
2014-09-12 15:15:00,52.67,52.7,52.66,52.7,19500.0,43.7016,43.7265,43.6933,43.7265,19500.0
2014-09-12 15:20:00,52.71,52.72,52.69,52.71,14500.0,43.7348,43.7431,43.7182,43.7348,14500.0
2014-09-12 15:25:00,52.71,52.71,52.68,52.7,18100.0,43.7348,43.7348,43.7099,43.7265,18100.0
2014-09-12 15:30:00,52.7,52.72,52.7,52.7,25400.0,43.7265,43.7431,43.7265,43.7265,25400.0
2014-09-12 15:35:00,52.7,52.73,52.69,52.73,20600.0,43.7265,43.7514,43.7182,43.7514,20600.0
2014-09-12 15:40:00,52.72,52.73,52.69,52.69,36800.0,43.7431,43.7514,43.7182,43.7182,36800.0
2014-09-12 15:45:00,52.69,52.72,52.68,52.71,65300.0,43.7182,43.7431,43.7099,43.7348,65300.0
2014-09-12 15:50:00,52.72,52.72,52.7,52.7,52800.0,43.7431,43.7431,43.7265,43.7265,52800.0
2014-09-12 15:55:00,52.7,52.72,52.69,52.7,127000.0,43.7265,43.7431,43.7182,43.7265,127000.0
2014-09-15 09:30:00,52.77,52.77,52.63,52.77,21900.0,43.7845,43.7845,43.6684,43.7845,21900.0
2014-09-15 09:35:00,52.77,52.8,52.69,52.76,11700.0,43.7845,43.8094,43.7182,43.7762,11700.0
2014-09-15 09:40:00,52.76,52.86,52.71,52.82,12900.0,43.7762,43.8592,43.7348,43.826,12900.0
2014-09-15 09:45:00,52.8,52.8,52.69,52.73,13100.0,43.8094,43.8094,43.7182,43.7514,13100.0
2014-09-15 09:50:00,52.74,52.8,52.74,52.8,14100.0,43.7596,43.8094,43.7596,43.8094,14100.0
2014-09-15 09:55:00,52.81,52.82,52.76,52.81,20600.0,43.8177,43.826,43.7762,43.8177,20600.0
2014-09-15 10:00:00,52.8,52.83,52.78,52.83,16900.0,43.8094,43.8343,43.7928,43.8343,16900.0
2014-09-15 10:05:00,52.83,52.83,52.79,52.8,14100.0,43.8343,43.8343,43.8011,43.8094,14100.0
2014-09-15 10:10:00,52.8,52.85,52.8,52.85,11500.0,43.8094,43.8509,43.8094,43.8509,11500.0
2014-09-15 10:15:00,52.86,52.87,52.81,52.85,11600.0,43.8592,43.8675,43.8177,43.8509,11600.0
2014-09-15 10:20:00,52.85,52.85,52.81,52.84,5800.0,43.8509,43.8509,43.8177,43.8426,5800.0
2014-09-15 10:25:00,52.84,52.9,52.82,52.89,11200.0,43.8426,43.8924,43.826,43.8841,11200.0
2014-09-15 10:30:00,52.9,52.93,52.88,52.89,23900.0,43.8924,43.9173,43.8758,43.8841,23900.0
2014-09-15 10:35:00,52.89,52.93,52.89,52.91,11400.0,43.8841,43.9173,43.8841,43.9007,11400.0
2014-09-15 10:40:00,52.91,52.92,52.86,52.86,11300.0,43.9007,43.909,43.8592,43.8592,11300.0
2014-09-15 10:45:00,52.86,52.91,52.84,52.91,14000.0,43.8592,43.9007,43.8426,43.9007,14000.0
2014-09-15 10:50:00,52.9,52.92,52.89,52.9,7300.0,43.8924,43.909,43.8841,43.8924,7300.0
2014-09-15 10:55:00,52.9,52.93,52.9,52.92,10100.0,43.8924,43.9173,43.8924,43.909,10100.0
2014-09-15 11:00:00,52.92,52.92,52.89,52.91,13700.0,43.909,43.909,43.8841,43.9007,13700.0
2014-09-15 11:05:00,52.91,52.93,52.91,52.93,6000.0,43.9007,43.9173,43.9007,43.9173,6000.0
2014-09-15 11:10:00,52.93,52.95,52.91,52.93,6000.0,43.9173,43.9339,43.9007,43.9173,6000.0
2014-09-15 11:15:00,52.93,52.95,52.89,52.9,5800.0,43.9173,43.9339,43.8841,43.8924,5800.0
2014-09-15 11:20:00,52.9,52.9,52.86,52.86,4000.0,43.8924,43.8924,43.8592,43.8592,4000.0
2014-09-15 11:25:00,52.87,52.89,52.86,52.88,4900.0,43.8675,43.8841,43.8592,43.8758,4900.0
2014-09-15 11:30:00,52.89,52.89,52.87,52.89,9000.0,43.8841,43.8841,43.8675,43.8841,9000.0
2014-09-15 11:35:00,52.89,52.94,52.89,52.9,5400.0,43.8841,43.9256,43.8841,43.8924,5400.0
2014-09-15 11:40:00,52.9,52.91,52.89,52.9,4200.0,43.8924,43.9007,43.8841,43.8924,4200.0
2014-09-15 11:45:00,52.89,52.89,52.86,52.88,4300.0,43.8841,43.8841,43.8592,43.8758,4300.0
2014-09-15 11:50:00,52.89,52.91,52.87,52.91,6700.0,43.8841,43.9007,43.8675,43.9007,6700.0
2014-09-15 11:55:00,52.9,52.93,52.89,52.93,31500.0,43.8924,43.9173,43.8841,43.9173,31500.0
2014-09-15 12:00:00,52.92,52.95,52.92,52.94,17800.0,43.909,43.9339,43.909,43.9256,17800.0
2014-09-15 12:05:00,52.95,52.97,52.94,52.95,16600.0,43.9339,43.9505,43.9256,43.9339,16600.0
2014-09-15 12:10:00,52.95,52.97,52.95,52.96,6200.0,43.9339,43.9505,43.9339,43.9422,6200.0
2014-09-15 12:15:00,52.96,52.98,52.95,52.96,13400.0,43.9422,43.9588,43.9339,43.9422,13400.0
2014-09-15 12:20:00,52.96,52.96,52.94,52.95,6000.0,43.9422,43.9422,43.9256,43.9339,6000.0
2014-09-15 12:25:00,52.96,53.0,52.96,52.98,12300.0,43.9422,43.9754,43.9422,43.9588,12300.0
2014-09-15 12:30:00,52.99,52.99,52.94,52.95,3900.0,43.9671,43.9671,43.9256,43.9339,3900.0
2014-09-15 12:35:00,52.96,52.97,52.94,52.95,7000.0,43.9422,43.9505,43.9256,43.9339,7000.0
2014-09-15 12:40:00,52.95,52.96,52.93,52.95,7100.0,43.9339,43.9422,43.9173,43.9339,7100.0
2014-09-15 12:45:00,52.96,52.99,52.95,52.99,8300.0,43.9422,43.9671,43.9339,43.9671,8300.0
2014-09-15 12:50:00,52.99,53.0,52.98,53.0,3600.0,43.9671,43.9754,43.9588,43.9754,3600.0
2014-09-15 12:55:00,52.99,53.0,52.98,52.99,7600.0,43.9671,43.9754,43.9588,43.9671,7600.0
2014-09-15 13:00:00,52.99,53.0,52.97,52.98,9000.0,43.9671,43.9754,43.9505,43.9588,9000.0
2014-09-15 13:05:00,52.98,53.02,52.98,53.02,23000.0,43.9588,43.992,43.9588,43.992,23000.0
2014-09-15 13:10:00,53.01,53.02,52.99,52.99,5900.0,43.9837,43.992,43.9671,43.9671,5900.0
2014-09-15 13:15:00,53.0,53.01,53.0,53.0,5200.0,43.9754,43.9837,43.9754,43.9754,5200.0
2014-09-15 13:20:00,53.0,53.0,52.98,53.0,5900.0,43.9754,43.9754,43.9588,43.9754,5900.0
2014-09-15 13:25:00,53.01,53.02,52.99,53.0,7900.0,43.9837,43.992,43.9671,43.9754,7900.0
2014-09-15 13:30:00,52.99,53.01,52.99,53.01,4700.0,43.9671,43.9837,43.9671,43.9837,4700.0
2014-09-15 13:35:00,53.0,53.02,52.99,53.01,5300.0,43.9754,43.992,43.9671,43.9837,5300.0
2014-09-15 13:40:00,53.0,53.02,52.99,53.02,22200.0,43.9754,43.992,43.9671,43.992,22200.0
2014-09-15 13:45:00,53.01,53.01,52.98,52.98,4700.0,43.9837,43.9837,43.9588,43.9588,4700.0
2014-09-15 13:50:00,52.98,53.0,52.95,52.96,27200.0,43.9588,43.9754,43.9339,43.9422,27200.0
2014-09-15 13:55:00,52.95,52.97,52.94,52.94,3700.0,43.9339,43.9505,43.9256,43.9256,3700.0
2014-09-15 14:00:00,52.94,52.95,52.93,52.95,3600.0,43.9256,43.9339,43.9173,43.9339,3600.0
2014-09-15 14:05:00,52.94,52.96,52.93,52.94,12800.0,43.9256,43.9422,43.9173,43.9256,12800.0
2014-09-15 14:10:00,52.94,52.94,52.93,52.93,4200.0,43.9256,43.9256,43.9173,43.9173,4200.0
2014-09-15 14:15:00,52.94,52.94,52.92,52.93,8300.0,43.9256,43.9256,43.909,43.9173,8300.0
2014-09-15 14:20:00,52.93,52.96,52.93,52.96,12100.0,43.9173,43.9422,43.9173,43.9422,12100.0
2014-09-15 14:25:00,52.96,53.04,52.96,53.04,11500.0,43.9422,44.0086,43.9422,44.0086,11500.0
2014-09-15 14:30:00,53.04,53.06,53.03,53.05,11600.0,44.0086,44.0252,44.0003,44.0169,11600.0
2014-09-15 14:35:00,53.04,53.07,53.04,53.05,14900.0,44.0086,44.0335,44.0086,44.0169,14900.0
2014-09-15 14:40:00,53.06,53.06,53.02,53.04,8100.0,44.0252,44.0252,43.992,44.0086,8100.0
2014-09-15 14:45:00,53.03,53.03,52.99,53.0,11200.0,44.0003,44.0003,43.9671,43.9754,11200.0
2014-09-15 14:50:00,53.0,53.03,52.99,52.99,8700.0,43.9754,44.0003,43.9671,43.9671,8700.0
2014-09-15 14:55:00,52.99,53.0,52.98,53.0,10900.0,43.9671,43.9754,43.9588,43.9754,10900.0
2014-09-15 15:00:00,53.0,53.03,53.0,53.02,9000.0,43.9754,44.0003,43.9754,43.992,9000.0
2014-09-15 15:05:00,53.01,53.01,53.0,53.0,11000.0,43.9837,43.9837,43.9754,43.9754,11000.0
2014-09-15 15:10:00,52.99,53.0,52.98,52.98,6400.0,43.9671,43.9754,43.9588,43.9588,6400.0
2014-09-15 15:15:00,52.98,53.01,52.97,52.98,15500.0,43.9588,43.9837,43.9505,43.9588,15500.0
2014-09-15 15:20:00,52.98,53.01,52.98,53.01,16200.0,43.9588,43.9837,43.9588,43.9837,16200.0
2014-09-15 15:25:00,53.01,53.01,53.0,53.01,10300.0,43.9837,43.9837,43.9754,43.9837,10300.0
2014-09-15 15:30:00,53.02,53.02,53.0,53.02,14000.0,43.992,43.992,43.9754,43.992,14000.0
2014-09-15 15:35:00,53.02,53.02,53.0,53.01,10000.0,43.992,43.992,43.9754,43.9837,10000.0
2014-09-15 15:40:00,53.01,53.02,52.99,53.01,29400.0,43.9837,43.992,43.9671,43.9837,29400.0
2014-09-15 15:45:00,53.01,53.01,52.98,52.98,80300.0,43.9837,43.9837,43.9588,43.9588,80300.0
2014-09-15 15:50:00,52.98,52.98,52.96,52.97,21200.0,43.9588,43.9588,43.9422,43.9505,21200.0
2014-09-15 15:55:00,52.96,52.99,52.96,52.96,71400.0,43.9422,43.9671,43.9422,43.9422,71400.0
2014-09-16 09:30:00,52.87,53.02,52.87,52.94,23700.0,43.8675,43.992,43.8675,43.9256,23700.0
2014-09-16 09:35:00,52.94,52.97,52.84,52.85,10300.0,43.9256,43.9505,43.8426,43.8509,10300.0
2014-09-16 09:40:00,52.86,52.88,52.82,52.86,16500.0,43.8592,43.8758,43.826,43.8592,16500.0
2014-09-16 09:45:00,52.87,52.91,52.84,52.89,11100.0,43.8675,43.9007,43.8426,43.8841,11100.0
2014-09-16 09:50:00,52.89,52.99,52.89,52.97,9800.0,43.8841,43.9671,43.8841,43.9505,9800.0
2014-09-16 09:55:00,52.98,53.01,52.96,52.96,9900.0,43.9588,43.9837,43.9422,43.9422,9900.0
2014-09-16 10:00:00,52.97,53.02,52.96,52.97,15800.0,43.9505,43.992,43.9422,43.9505,15800.0
2014-09-16 10:05:00,52.97,52.97,52.93,52.93,20200.0,43.9505,43.9505,43.9173,43.9173,20200.0
2014-09-16 10:10:00,52.94,52.96,52.93,52.95,14200.0,43.9256,43.9422,43.9173,43.9339,14200.0
2014-09-16 10:15:00,52.96,52.96,52.94,52.94,10800.0,43.9422,43.9422,43.9256,43.9256,10800.0
2014-09-16 10:20:00,52.95,52.99,52.93,52.98,10600.0,43.9339,43.9671,43.9173,43.9588,10600.0
2014-09-16 10:25:00,52.98,53.01,52.97,53.0,5200.0,43.9588,43.9837,43.9505,43.9754,5200.0
2014-09-16 10:30:00,53.01,53.05,52.99,52.99,6800.0,43.9837,44.0169,43.9671,43.9671,6800.0
2014-09-16 10:35:00,52.99,53.02,52.95,53.01,7800.0,43.9671,43.992,43.9339,43.9837,7800.0
2014-09-16 10:40:00,53.0,53.0,52.94,52.96,7200.0,43.9754,43.9754,43.9256,43.9422,7200.0
2014-09-16 10:45:00,52.96,52.99,52.95,52.99,8400.0,43.9422,43.9671,43.9339,43.9671,8400.0
2014-09-16 10:50:00,52.99,53.0,52.97,52.99,7700.0,43.9671,43.9754,43.9505,43.9671,7700.0
2014-09-16 10:55:00,52.99,52.99,52.89,52.9,21500.0,43.9671,43.9671,43.8841,43.8924,21500.0
2014-09-16 11:00:00,52.9,52.9,52.87,52.87,8700.0,43.8924,43.8924,43.8675,43.8675,8700.0
2014-09-16 11:05:00,52.87,52.89,52.85,52.88,9300.0,43.8675,43.8841,43.8509,43.8758,9300.0
2014-09-16 11:10:00,52.89,52.92,52.86,52.92,29400.0,43.8841,43.909,43.8592,43.909,29400.0
2014-09-16 11:15:00,52.93,52.94,52.89,52.9,20300.0,43.9173,43.9256,43.8841,43.8924,20300.0
2014-09-16 11:20:00,52.9,53.02,52.9,53.01,13700.0,43.8924,43.992,43.8924,43.9837,13700.0
2014-09-16 11:25:00,53.01,53.09,52.99,53.09,11300.0,43.9837,44.0501,43.9671,44.0501,11300.0
2014-09-16 11:30:00,53.1,53.12,53.07,53.08,11000.0,44.0583,44.0749,44.0335,44.0418,11000.0
2014-09-16 11:35:00,53.09,53.11,53.08,53.09,7300.0,44.0501,44.0666,44.0418,44.0501,7300.0
2014-09-16 11:40:00,53.08,53.1,53.05,53.08,8600.0,44.0418,44.0583,44.0169,44.0418,8600.0
2014-09-16 11:45:00,53.07,53.09,53.05,53.08,6200.0,44.0335,44.0501,44.0169,44.0418,6200.0
2014-09-16 11:50:00,53.07,53.16,53.06,53.15,14900.0,44.0335,44.1081,44.0252,44.0998,14900.0
2014-09-16 11:55:00,53.15,53.18,53.13,53.15,6900.0,44.0998,44.1247,44.0832,44.0998,6900.0
2014-09-16 12:00:00,53.15,53.15,53.11,53.14,4700.0,44.0998,44.0998,44.0666,44.0915,4700.0
2014-09-16 12:05:00,53.12,53.15,53.1,53.1,5300.0,44.0749,44.0998,44.0583,44.0583,5300.0
2014-09-16 12:10:00,53.11,53.13,53.09,53.13,6500.0,44.0666,44.0832,44.0501,44.0832,6500.0
2014-09-16 12:15:00,53.14,53.14,53.13,53.13,3400.0,44.0915,44.0915,44.0832,44.0832,3400.0
2014-09-16 12:20:00,53.14,53.2,53.14,53.2,7200.0,44.0915,44.1413,44.0915,44.1413,7200.0
2014-09-16 12:25:00,53.2,53.2,53.17,53.18,5600.0,44.1413,44.1413,44.1164,44.1247,5600.0
2014-09-16 12:30:00,53.19,53.22,53.18,53.21,5200.0,44.133,44.1579,44.1247,44.1496,5200.0
2014-09-16 12:35:00,53.2,53.23,53.19,53.2,4600.0,44.1413,44.1662,44.133,44.1413,4600.0
2014-09-16 12:40:00,53.2,53.22,53.19,53.19,4500.0,44.1413,44.1579,44.133,44.133,4500.0
2014-09-16 12:45:00,53.19,53.19,53.18,53.19,1700.0,44.133,44.133,44.1247,44.133,1700.0
2014-09-16 12:50:00,53.19,53.21,53.17,53.2,5100.0,44.133,44.1496,44.1164,44.1413,5100.0
2014-09-16 12:55:00,53.2,53.22,53.2,53.21,4700.0,44.1413,44.1579,44.1413,44.1496,4700.0
2014-09-16 13:00:00,53.21,53.23,53.19,53.2,6200.0,44.1496,44.1662,44.133,44.1413,6200.0
2014-09-16 13:05:00,53.2,53.24,53.2,53.22,5100.0,44.1413,44.1745,44.1413,44.1579,5100.0
2014-09-16 13:10:00,53.22,53.25,53.21,53.23,4100.0,44.1579,44.1828,44.1496,44.1662,4100.0
2014-09-16 13:15:00,53.22,53.27,53.22,53.26,7900.0,44.1579,44.1994,44.1579,44.1911,7900.0
2014-09-16 13:20:00,53.26,53.27,53.25,53.27,5700.0,44.1911,44.1994,44.1828,44.1994,5700.0
2014-09-16 13:25:00,53.27,53.3,53.26,53.3,11500.0,44.1994,44.2243,44.1911,44.2243,11500.0
2014-09-16 13:30:00,53.3,53.35,53.3,53.32,16700.0,44.2243,44.2658,44.2243,44.2409,16700.0
2014-09-16 13:35:00,53.32,53.35,53.31,53.33,11800.0,44.2409,44.2658,44.2326,44.2492,11800.0
2014-09-16 13:40:00,53.33,53.33,53.31,53.33,5300.0,44.2492,44.2492,44.2326,44.2492,5300.0
2014-09-16 13:45:00,53.33,53.33,53.31,53.32,6600.0,44.2492,44.2492,44.2326,44.2409,6600.0
2014-09-16 13:50:00,53.32,53.32,53.31,53.32,3400.0,44.2409,44.2409,44.2326,44.2409,3400.0
2014-09-16 13:55:00,53.32,53.33,53.31,53.33,7600.0,44.2409,44.2492,44.2326,44.2492,7600.0
2014-09-16 14:00:00,53.33,53.33,53.3,53.31,4600.0,44.2492,44.2492,44.2243,44.2326,4600.0
2014-09-16 14:05:00,53.31,53.32,53.29,53.29,7900.0,44.2326,44.2409,44.216,44.216,7900.0
2014-09-16 14:10:00,53.29,53.31,53.29,53.31,5000.0,44.216,44.2326,44.216,44.2326,5000.0
2014-09-16 14:15:00,53.32,53.32,53.3,53.3,5000.0,44.2409,44.2409,44.2243,44.2243,5000.0
2014-09-16 14:20:00,53.3,53.31,53.29,53.31,4800.0,44.2243,44.2326,44.216,44.2326,4800.0
2014-09-16 14:25:00,53.3,53.33,53.29,53.3,5800.0,44.2243,44.2492,44.216,44.2243,5800.0
2014-09-16 14:30:00,53.31,53.32,53.3,53.31,3300.0,44.2326,44.2409,44.2243,44.2326,3300.0
2014-09-16 14:35:00,53.31,53.31,53.29,53.29,9500.0,44.2326,44.2326,44.216,44.216,9500.0
2014-09-16 14:40:00,53.3,53.31,53.28,53.28,4700.0,44.2243,44.2326,44.2077,44.2077,4700.0
2014-09-16 14:45:00,53.29,53.3,53.25,53.26,10100.0,44.216,44.2243,44.1828,44.1911,10100.0
2014-09-16 14:50:00,53.27,53.27,53.25,53.26,5400.0,44.1994,44.1994,44.1828,44.1911,5400.0
2014-09-16 14:55:00,53.26,53.27,53.25,53.27,7600.0,44.1911,44.1994,44.1828,44.1994,7600.0
2014-09-16 15:00:00,53.26,53.27,53.25,53.25,5400.0,44.1911,44.1994,44.1828,44.1828,5400.0
2014-09-16 15:05:00,53.26,53.27,53.25,53.26,7900.0,44.1911,44.1994,44.1828,44.1911,7900.0
2014-09-16 15:10:00,53.26,53.26,53.25,53.26,5400.0,44.1911,44.1911,44.1828,44.1911,5400.0
2014-09-16 15:15:00,53.25,53.26,53.23,53.26,12400.0,44.1828,44.1911,44.1662,44.1911,12400.0
2014-09-16 15:20:00,53.26,53.27,53.25,53.26,10600.0,44.1911,44.1994,44.1828,44.1911,10600.0
2014-09-16 15:25:00,53.26,53.27,53.22,53.22,20200.0,44.1911,44.1994,44.1579,44.1579,20200.0
2014-09-16 15:30:00,53.22,53.24,53.21,53.21,20500.0,44.1579,44.1745,44.1496,44.1496,20500.0
2014-09-16 15:35:00,53.21,53.21,53.18,53.18,19000.0,44.1496,44.1496,44.1247,44.1247,19000.0
2014-09-16 15:40:00,53.18,53.21,53.18,53.21,23700.0,44.1247,44.1496,44.1247,44.1496,23700.0
2014-09-16 15:45:00,53.21,53.22,53.2,53.21,33600.0,44.1496,44.1579,44.1413,44.1496,33600.0
2014-09-16 15:50:00,53.2,53.21,53.18,53.19,24200.0,44.1413,44.1496,44.1247,44.133,24200.0
2014-09-16 15:55:00,53.2,53.21,53.19,53.19,52600.0,44.1413,44.1496,44.133,44.133,52600.0
2014-09-17 09:30:00,53.31,53.31,53.16,53.23,20400.0,44.2326,44.2326,44.1081,44.1662,20400.0
2014-09-17 09:35:00,53.2,53.35,53.18,53.32,9500.0,44.1413,44.2658,44.1247,44.2409,9500.0
2014-09-17 09:40:00,53.32,53.32,53.23,53.26,24800.0,44.2409,44.2409,44.1662,44.1911,24800.0
2014-09-17 09:45:00,53.28,53.36,53.28,53.35,13800.0,44.2077,44.2741,44.2077,44.2658,13800.0
2014-09-17 09:50:00,53.36,53.37,53.29,53.32,10200.0,44.2741,44.2824,44.216,44.2409,10200.0
2014-09-17 09:55:00,53.33,53.35,53.3,53.35,4700.0,44.2492,44.2658,44.2243,44.2658,4700.0
2014-09-17 10:00:00,53.35,53.38,53.33,53.33,9400.0,44.2658,44.2907,44.2492,44.2492,9400.0
2014-09-17 10:05:00,53.33,53.33,53.29,53.29,5400.0,44.2492,44.2492,44.216,44.216,5400.0
2014-09-17 10:10:00,53.29,53.3,53.24,53.27,10300.0,44.216,44.2243,44.1745,44.1994,10300.0
2014-09-17 10:15:00,53.28,53.29,53.26,53.28,6000.0,44.2077,44.216,44.1911,44.2077,6000.0
2014-09-17 10:20:00,53.28,53.29,53.25,53.26,4500.0,44.2077,44.216,44.1828,44.1911,4500.0
2014-09-17 10:25:00,53.26,53.27,53.23,53.27,51000.0,44.1911,44.1994,44.1662,44.1994,51000.0
2014-09-17 10:30:00,53.26,53.26,53.21,53.23,10000.0,44.1911,44.1911,44.1496,44.1662,10000.0
2014-09-17 10:35:00,53.23,53.23,53.17,53.18,24600.0,44.1662,44.1662,44.1164,44.1247,24600.0
2014-09-17 10:40:00,53.18,53.21,53.16,53.2,15000.0,44.1247,44.1496,44.1081,44.1413,15000.0
2014-09-17 10:45:00,53.2,53.21,53.16,53.19,10400.0,44.1413,44.1496,44.1081,44.133,10400.0
2014-09-17 10:50:00,53.19,53.19,53.15,53.18,5400.0,44.133,44.133,44.0998,44.1247,5400.0
2014-09-17 10:55:00,53.16,53.17,53.14,53.17,5600.0,44.1081,44.1164,44.0915,44.1164,5600.0
2014-09-17 11:00:00,53.17,53.21,53.16,53.21,6200.0,44.1164,44.1496,44.1081,44.1496,6200.0
2014-09-17 11:05:00,53.21,53.22,53.21,53.22,4900.0,44.1496,44.1579,44.1496,44.1579,4900.0
2014-09-17 11:10:00,53.21,53.23,53.2,53.23,9200.0,44.1496,44.1662,44.1413,44.1662,9200.0
2014-09-17 11:15:00,53.22,53.22,53.18,53.19,13000.0,44.1579,44.1579,44.1247,44.133,13000.0
2014-09-17 11:20:00,53.19,53.19,53.16,53.16,13600.0,44.133,44.133,44.1081,44.1081,13600.0
2014-09-17 11:25:00,53.16,53.17,53.14,53.17,8300.0,44.1081,44.1164,44.0915,44.1164,8300.0
2014-09-17 11:30:00,53.18,53.18,53.12,53.12,6200.0,44.1247,44.1247,44.0749,44.0749,6200.0
2014-09-17 11:35:00,53.13,53.13,53.11,53.12,3200.0,44.0832,44.0832,44.0666,44.0749,3200.0
2014-09-17 11:40:00,53.12,53.13,53.1,53.12,11300.0,44.0749,44.0832,44.0583,44.0749,11300.0
2014-09-17 11:45:00,53.12,53.12,53.11,53.12,1600.0,44.0749,44.0749,44.0666,44.0749,1600.0
2014-09-17 11:50:00,53.11,53.11,53.1,53.11,8100.0,44.0666,44.0666,44.0583,44.0666,8100.0
2014-09-17 11:55:00,53.11,53.11,53.09,53.1,5600.0,44.0666,44.0666,44.0501,44.0583,5600.0
2014-09-17 12:00:00,53.1,53.11,53.1,53.1,6800.0,44.0583,44.0666,44.0583,44.0583,6800.0
2014-09-17 12:05:00,53.11,53.14,53.11,53.13,9100.0,44.0666,44.0915,44.0666,44.0832,9100.0
2014-09-17 12:10:00,53.12,53.13,53.12,53.13,3400.0,44.0749,44.0832,44.0749,44.0832,3400.0
2014-09-17 12:15:00,53.13,53.13,53.11,53.11,3900.0,44.0832,44.0832,44.0666,44.0666,3900.0
2014-09-17 12:20:00,53.1,53.12,53.08,53.12,13400.0,44.0583,44.0749,44.0418,44.0749,13400.0
2014-09-17 12:25:00,53.12,53.12,53.09,53.11,5500.0,44.0749,44.0749,44.0501,44.0666,5500.0
2014-09-17 12:30:00,53.1,53.11,53.09,53.11,6100.0,44.0583,44.0666,44.0501,44.0666,6100.0
2014-09-17 12:35:00,53.1,53.11,53.09,53.1,5600.0,44.0583,44.0666,44.0501,44.0583,5600.0
2014-09-17 12:40:00,53.1,53.1,53.08,53.09,6200.0,44.0583,44.0583,44.0418,44.0501,6200.0
2014-09-17 12:45:00,53.09,53.09,53.06,53.06,1900.0,44.0501,44.0501,44.0252,44.0252,1900.0
2014-09-17 12:50:00,53.06,53.06,53.05,53.06,3500.0,44.0252,44.0252,44.0169,44.0252,3500.0
2014-09-17 12:55:00,53.06,53.07,53.04,53.04,9400.0,44.0252,44.0335,44.0086,44.0086,9400.0
2014-09-17 13:00:00,53.05,53.05,53.03,53.04,2200.0,44.0169,44.0169,44.0003,44.0086,2200.0
2014-09-17 13:05:00,53.03,53.04,53.0,53.01,14900.0,44.0003,44.0086,43.9754,43.9837,14900.0
2014-09-17 13:10:00,53.01,53.03,53.01,53.03,8400.0,43.9837,44.0003,43.9837,44.0003,8400.0
2014-09-17 13:15:00,53.02,53.03,53.0,53.01,12500.0,43.992,44.0003,43.9754,43.9837,12500.0
2014-09-17 13:20:00,53.01,53.02,52.99,53.0,6200.0,43.9837,43.992,43.9671,43.9754,6200.0
2014-09-17 13:25:00,53.0,53.0,52.97,52.97,3800.0,43.9754,43.9754,43.9505,43.9505,3800.0
2014-09-17 13:30:00,52.98,52.98,52.97,52.97,8400.0,43.9588,43.9588,43.9505,43.9505,8400.0
2014-09-17 13:35:00,52.97,52.98,52.96,52.98,5700.0,43.9505,43.9588,43.9422,43.9588,5700.0
2014-09-17 13:40:00,52.98,53.05,52.97,53.05,17000.0,43.9588,44.0169,43.9505,44.0169,17000.0
2014-09-17 13:45:00,53.05,53.07,53.04,53.06,6700.0,44.0169,44.0335,44.0086,44.0252,6700.0
2014-09-17 13:50:00,53.05,53.1,53.05,53.1,8300.0,44.0169,44.0583,44.0169,44.0583,8300.0
2014-09-17 13:55:00,53.1,53.17,53.09,53.15,23500.0,44.0583,44.1164,44.0501,44.0998,23500.0
2014-09-17 14:00:00,53.16,53.28,52.91,52.97,70200.0,44.1081,44.2077,43.9007,43.9505,70200.0
2014-09-17 14:05:00,52.99,53.17,52.98,53.14,48700.0,43.9671,44.1164,43.9588,44.0915,48700.0
2014-09-17 14:10:00,53.16,53.35,53.16,53.3,28200.0,44.1081,44.2658,44.1081,44.2243,28200.0
2014-09-17 14:15:00,53.31,53.36,53.27,53.29,29600.0,44.2326,44.2741,44.1994,44.216,29600.0
2014-09-17 14:20:00,53.28,53.34,53.27,53.34,14700.0,44.2077,44.2575,44.1994,44.2575,14700.0
2014-09-17 14:25:00,53.34,53.37,53.28,53.3,41600.0,44.2575,44.2824,44.2077,44.2243,41600.0
2014-09-17 14:30:00,53.3,53.3,53.26,53.28,13500.0,44.2243,44.2243,44.1911,44.2077,13500.0
2014-09-17 14:35:00,53.27,53.27,53.23,53.25,32400.0,44.1994,44.1994,44.1662,44.1828,32400.0
2014-09-17 14:40:00,53.25,53.27,53.17,53.19,22800.0,44.1828,44.1994,44.1164,44.133,22800.0
2014-09-17 14:45:00,53.18,53.25,53.14,53.25,29500.0,44.1247,44.1828,44.0915,44.1828,29500.0
2014-09-17 14:50:00,53.26,53.28,53.2,53.28,25500.0,44.1911,44.2077,44.1413,44.2077,25500.0
2014-09-17 14:55:00,53.28,53.3,53.26,53.3,15500.0,44.2077,44.2243,44.1911,44.2243,15500.0
2014-09-17 15:00:00,53.29,53.35,53.26,53.29,74300.0,44.216,44.2658,44.1911,44.216,74300.0
2014-09-17 15:05:00,53.29,53.31,53.28,53.28,54800.0,44.216,44.2326,44.2077,44.2077,54800.0
2014-09-17 15:10:00,53.28,53.32,53.27,53.31,9900.0,44.2077,44.2409,44.1994,44.2326,9900.0
2014-09-17 15:15:00,53.32,53.36,53.3,53.3,14500.0,44.2409,44.2741,44.2243,44.2243,14500.0
2014-09-17 15:20:00,53.3,53.31,53.22,53.25,24800.0,44.2243,44.2326,44.1579,44.1828,24800.0
2014-09-17 15:25:00,53.25,53.29,53.23,53.29,30400.0,44.1828,44.216,44.1662,44.216,30400.0
2014-09-17 15:30:00,53.28,53.28,53.21,53.21,29900.0,44.2077,44.2077,44.1496,44.1496,29900.0
2014-09-17 15:35:00,53.22,53.23,53.15,53.16,32900.0,44.1579,44.1662,44.0998,44.1081,32900.0
2014-09-17 15:40:00,53.16,53.19,53.14,53.14,41000.0,44.1081,44.133,44.0915,44.0915,41000.0
2014-09-17 15:45:00,53.14,53.14,53.07,53.07,103200.0,44.0915,44.0915,44.0335,44.0335,103200.0
2014-09-17 15:50:00,53.07,53.1,53.05,53.08,84200.0,44.0335,44.0583,44.0169,44.0418,84200.0
2014-09-17 15:55:00,53.07,53.08,53.03,53.08,123200.0,44.0335,44.0418,44.0003,44.0418,123200.0
2014-09-18 09:30:00,53.26,53.38,53.22,53.38,24400.0,44.1911,44.2907,44.1579,44.2907,24400.0
2014-09-18 09:35:00,53.4,53.43,53.33,53.42,17100.0,44.3073,44.3322,44.2492,44.3239,17100.0
2014-09-18 09:40:00,53.44,53.49,53.42,53.45,13700.0,44.3405,44.3819,44.3239,44.3488,13700.0
2014-09-18 09:45:00,53.45,53.48,53.43,53.48,11800.0,44.3488,44.3736,44.3322,44.3736,11800.0
2014-09-18 09:50:00,53.47,53.55,53.45,53.53,28300.0,44.3653,44.4317,44.3488,44.4151,28300.0
2014-09-18 09:55:00,53.54,53.55,53.48,53.5,9100.0,44.4234,44.4317,44.3736,44.3902,9100.0
2014-09-18 10:00:00,53.52,53.57,53.48,53.56,16200.0,44.4068,44.4483,44.3736,44.44,16200.0
2014-09-18 10:05:00,53.55,53.56,53.5,53.56,14300.0,44.4317,44.44,44.3902,44.44,14300.0
2014-09-18 10:10:00,53.57,53.57,53.5,53.52,11600.0,44.4483,44.4483,44.3902,44.4068,11600.0
2014-09-18 10:15:00,53.53,53.56,53.53,53.53,8100.0,44.4151,44.44,44.4151,44.4151,8100.0
2014-09-18 10:20:00,53.54,53.54,53.46,53.49,30800.0,44.4234,44.4234,44.3571,44.3819,30800.0
2014-09-18 10:25:00,53.49,53.5,53.42,53.42,9000.0,44.3819,44.3902,44.3239,44.3239,9000.0
2014-09-18 10:30:00,53.42,53.5,53.42,53.5,6500.0,44.3239,44.3902,44.3239,44.3902,6500.0
2014-09-18 10:35:00,53.5,53.51,53.48,53.5,9600.0,44.3902,44.3985,44.3736,44.3902,9600.0
2014-09-18 10:40:00,53.49,53.51,53.46,53.5,9200.0,44.3819,44.3985,44.3571,44.3902,9200.0
2014-09-18 10:45:00,53.51,53.52,53.49,53.51,29500.0,44.3985,44.4068,44.3819,44.3985,29500.0
2014-09-18 10:50:00,53.5,53.52,53.49,53.51,21600.0,44.3902,44.4068,44.3819,44.3985,21600.0
2014-09-18 10:55:00,53.52,53.53,53.47,53.47,8000.0,44.4068,44.4151,44.3653,44.3653,8000.0
2014-09-18 11:00:00,53.48,53.48,53.47,53.48,5400.0,44.3736,44.3736,44.3653,44.3736,5400.0
2014-09-18 11:05:00,53.48,53.48,53.45,53.47,4800.0,44.3736,44.3736,44.3488,44.3653,4800.0
2014-09-18 11:10:00,53.48,53.49,53.45,53.48,6900.0,44.3736,44.3819,44.3488,44.3736,6900.0
2014-09-18 11:15:00,53.48,53.51,53.47,53.48,14200.0,44.3736,44.3985,44.3653,44.3736,14200.0
2014-09-18 11:20:00,53.48,53.5,53.47,53.5,15000.0,44.3736,44.3902,44.3653,44.3902,15000.0
2014-09-18 11:25:00,53.5,53.5,53.47,53.48,13300.0,44.3902,44.3902,44.3653,44.3736,13300.0
2014-09-18 11:30:00,53.48,53.51,53.46,53.5,30200.0,44.3736,44.3985,44.3571,44.3902,30200.0
2014-09-18 11:35:00,53.5,53.51,53.48,53.5,13300.0,44.3902,44.3985,44.3736,44.3902,13300.0
2014-09-18 11:40:00,53.49,53.5,53.48,53.49,23600.0,44.3819,44.3902,44.3736,44.3819,23600.0
2014-09-18 11:45:00,53.5,53.5,53.48,53.48,7600.0,44.3902,44.3902,44.3736,44.3736,7600.0
2014-09-18 11:50:00,53.48,53.48,53.45,53.45,8200.0,44.3736,44.3736,44.3488,44.3488,8200.0
2014-09-18 11:55:00,53.45,53.5,53.45,53.48,10700.0,44.3488,44.3902,44.3488,44.3736,10700.0
2014-09-18 12:00:00,53.48,53.49,53.46,53.47,6400.0,44.3736,44.3819,44.3571,44.3653,6400.0
2014-09-18 12:05:00,53.47,53.47,53.45,53.45,2900.0,44.3653,44.3653,44.3488,44.3488,2900.0
2014-09-18 12:10:00,53.46,53.46,53.45,53.46,2400.0,44.3571,44.3571,44.3488,44.3571,2400.0
2014-09-18 12:15:00,53.46,53.49,53.45,53.49,8400.0,44.3571,44.3819,44.3488,44.3819,8400.0
2014-09-18 12:20:00,53.49,53.51,53.48,53.51,4900.0,44.3819,44.3985,44.3736,44.3985,4900.0
2014-09-18 12:25:00,53.51,53.52,53.5,53.51,9800.0,44.3985,44.4068,44.3902,44.3985,9800.0
2014-09-18 12:30:00,53.5,53.51,53.49,53.51,13700.0,44.3902,44.3985,44.3819,44.3985,13700.0
2014-09-18 12:35:00,53.51,53.52,53.5,53.51,3700.0,44.3985,44.4068,44.3902,44.3985,3700.0
2014-09-18 12:40:00,53.51,53.51,53.48,53.48,7900.0,44.3985,44.3985,44.3736,44.3736,7900.0
2014-09-18 12:45:00,53.48,53.52,53.48,53.52,9100.0,44.3736,44.4068,44.3736,44.4068,9100.0
2014-09-18 12:50:00,53.52,53.52,53.49,53.5,9400.0,44.4068,44.4068,44.3819,44.3902,9400.0
2014-09-18 12:55:00,53.49,53.52,53.49,53.52,8500.0,44.3819,44.4068,44.3819,44.4068,8500.0
2014-09-18 13:00:00,53.52,53.52,53.51,53.52,3300.0,44.4068,44.4068,44.3985,44.4068,3300.0
2014-09-18 13:05:00,53.52,53.53,53.51,53.52,7700.0,44.4068,44.4151,44.3985,44.4068,7700.0
2014-09-18 13:10:00,53.52,53.53,53.51,53.51,2000.0,44.4068,44.4151,44.3985,44.3985,2000.0
2014-09-18 13:15:00,53.52,53.53,53.52,53.53,6600.0,44.4068,44.4151,44.4068,44.4151,6600.0
2014-09-18 13:20:00,53.53,53.53,53.49,53.49,8100.0,44.4151,44.4151,44.3819,44.3819,8100.0
2014-09-18 13:25:00,53.49,53.51,53.49,53.51,7400.0,44.3819,44.3985,44.3819,44.3985,7400.0
2014-09-18 13:30:00,53.5,53.51,53.47,53.48,10300.0,44.3902,44.3985,44.3653,44.3736,10300.0
2014-09-18 13:35:00,53.47,53.48,53.47,53.48,7000.0,44.3653,44.3736,44.3653,44.3736,7000.0
2014-09-18 13:40:00,53.48,53.48,53.44,53.44,24000.0,44.3736,44.3736,44.3405,44.3405,24000.0
2014-09-18 13:45:00,53.45,53.46,53.44,53.46,7200.0,44.3488,44.3571,44.3405,44.3571,7200.0
2014-09-18 13:50:00,53.46,53.48,53.46,53.48,6400.0,44.3571,44.3736,44.3571,44.3736,6400.0
2014-09-18 13:55:00,53.48,53.49,53.45,53.48,5700.0,44.3736,44.3819,44.3488,44.3736,5700.0
2014-09-18 14:00:00,53.47,53.5,53.47,53.49,6800.0,44.3653,44.3902,44.3653,44.3819,6800.0
2014-09-18 14:05:00,53.5,53.52,53.49,53.5,17700.0,44.3902,44.4068,44.3819,44.3902,17700.0
2014-09-18 14:10:00,53.51,53.53,53.51,53.51,7900.0,44.3985,44.4151,44.3985,44.3985,7900.0
2014-09-18 14:15:00,53.52,53.54,53.52,53.52,8800.0,44.4068,44.4234,44.4068,44.4068,8800.0
2014-09-18 14:20:00,53.52,53.52,53.5,53.51,4400.0,44.4068,44.4068,44.3902,44.3985,4400.0
2014-09-18 14:25:00,53.51,53.52,53.51,53.51,4600.0,44.3985,44.4068,44.3985,44.3985,4600.0
2014-09-18 14:30:00,53.52,53.52,53.51,53.52,7800.0,44.4068,44.4068,44.3985,44.4068,7800.0
2014-09-18 14:35:00,53.52,53.52,53.5,53.51,13800.0,44.4068,44.4068,44.3902,44.3985,13800.0
2014-09-18 14:40:00,53.51,53.51,53.5,53.5,4800.0,44.3985,44.3985,44.3902,44.3902,4800.0
2014-09-18 14:45:00,53.5,53.52,53.49,53.5,13800.0,44.3902,44.4068,44.3819,44.3902,13800.0
2014-09-18 14:50:00,53.49,53.5,53.48,53.5,10500.0,44.3819,44.3902,44.3736,44.3902,10500.0
2014-09-18 14:55:00,53.5,53.5,53.48,53.48,4700.0,44.3902,44.3902,44.3736,44.3736,4700.0
2014-09-18 15:00:00,53.48,53.51,53.48,53.51,16200.0,44.3736,44.3985,44.3736,44.3985,16200.0
2014-09-18 15:05:00,53.51,53.52,53.49,53.5,32600.0,44.3985,44.4068,44.3819,44.3902,32600.0
2014-09-18 15:10:00,53.5,53.52,53.49,53.52,25000.0,44.3902,44.4068,44.3819,44.4068,25000.0
2014-09-18 15:15:00,53.52,53.54,53.52,53.54,14500.0,44.4068,44.4234,44.4068,44.4234,14500.0
2014-09-18 15:20:00,53.54,53.54,53.51,53.52,11900.0,44.4234,44.4234,44.3985,44.4068,11900.0
2014-09-18 15:25:00,53.52,53.53,53.51,53.52,18500.0,44.4068,44.4151,44.3985,44.4068,18500.0
2014-09-18 15:30:00,53.52,53.53,53.52,53.53,12800.0,44.4068,44.4151,44.4068,44.4151,12800.0
2014-09-18 15:35:00,53.52,53.53,53.51,53.53,35500.0,44.4068,44.4151,44.3985,44.4151,35500.0
2014-09-18 15:40:00,53.53,53.53,53.52,53.52,16300.0,44.4151,44.4151,44.4068,44.4068,16300.0
2014-09-18 15:45:00,53.52,53.53,53.51,53.52,48700.0,44.4068,44.4151,44.3985,44.4068,48700.0
2014-09-18 15:50:00,53.52,53.55,53.52,53.55,79500.0,44.4068,44.4317,44.4068,44.4317,79500.0
2014-09-18 15:55:00,53.54,53.54,53.49,53.5,117100.0,44.4234,44.4234,44.3819,44.3902,117100.0
2014-09-19 09:30:00,53.52,53.64,53.45,53.49,519900.0,44.4068,44.5064,44.3488,44.3819,519900.0
2014-09-19 09:35:00,53.49,53.59,53.47,53.56,19900.0,44.3819,44.4649,44.3653,44.44,19900.0
2014-09-19 09:40:00,53.56,53.59,53.54,53.55,19500.0,44.44,44.4649,44.4234,44.4317,19500.0
2014-09-19 09:45:00,53.56,53.59,53.55,53.57,12900.0,44.44,44.4649,44.4317,44.4483,12900.0
2014-09-19 09:50:00,53.57,53.58,53.5,53.5,20000.0,44.4483,44.4566,44.3902,44.3902,20000.0
2014-09-19 09:55:00,53.5,53.52,53.49,53.5,11100.0,44.3902,44.4068,44.3819,44.3902,11100.0
2014-09-19 10:00:00,53.51,53.52,53.45,53.48,16300.0,44.3985,44.4068,44.3488,44.3736,16300.0
2014-09-19 10:05:00,53.48,53.5,53.41,53.45,13400.0,44.3736,44.3902,44.3156,44.3488,13400.0
2014-09-19 10:10:00,53.46,53.49,53.45,53.46,22600.0,44.3571,44.3819,44.3488,44.3571,22600.0
2014-09-19 10:15:00,53.47,53.47,53.39,53.39,20900.0,44.3653,44.3653,44.299,44.299,20900.0
2014-09-19 10:20:00,53.4,53.41,53.39,53.4,10500.0,44.3073,44.3156,44.299,44.3073,10500.0
2014-09-19 10:25:00,53.4,53.42,53.39,53.39,12400.0,44.3073,44.3239,44.299,44.299,12400.0
2014-09-19 10:30:00,53.41,53.41,53.39,53.41,7000.0,44.3156,44.3156,44.299,44.3156,7000.0
2014-09-19 10:35:00,53.41,53.42,53.36,53.37,14200.0,44.3156,44.3239,44.2741,44.2824,14200.0
2014-09-19 10:40:00,53.36,53.36,53.34,53.34,14500.0,44.2741,44.2741,44.2575,44.2575,14500.0
2014-09-19 10:45:00,53.35,53.36,53.33,53.36,10100.0,44.2658,44.2741,44.2492,44.2741,10100.0
2014-09-19 10:50:00,53.36,53.41,53.35,53.41,9100.0,44.2741,44.3156,44.2658,44.3156,9100.0
2014-09-19 10:55:00,53.41,53.41,53.39,53.41,6800.0,44.3156,44.3156,44.299,44.3156,6800.0
2014-09-19 11:00:00,53.41,53.43,53.4,53.43,6500.0,44.3156,44.3322,44.3073,44.3322,6500.0
2014-09-19 11:05:00,53.43,53.44,53.41,53.42,11100.0,44.3322,44.3405,44.3156,44.3239,11100.0
2014-09-19 11:10:00,53.41,53.42,53.39,53.4,6900.0,44.3156,44.3239,44.299,44.3073,6900.0
2014-09-19 11:15:00,53.4,53.44,53.4,53.44,12100.0,44.3073,44.3405,44.3073,44.3405,12100.0
2014-09-19 11:20:00,53.43,53.47,53.43,53.46,7000.0,44.3322,44.3653,44.3322,44.3571,7000.0
2014-09-19 11:25:00,53.46,53.47,53.44,53.45,7300.0,44.3571,44.3653,44.3405,44.3488,7300.0
2014-09-19 11:30:00,53.45,53.46,53.4,53.4,7600.0,44.3488,44.3571,44.3073,44.3073,7600.0
2014-09-19 11:35:00,53.41,53.41,53.35,53.35,84000.0,44.3156,44.3156,44.2658,44.2658,84000.0
2014-09-19 11:40:00,53.35,53.38,53.33,53.35,12600.0,44.2658,44.2907,44.2492,44.2658,12600.0
2014-09-19 11:45:00,53.35,53.35,53.27,53.27,12700.0,44.2658,44.2658,44.1994,44.1994,12700.0
2014-09-19 11:50:00,53.27,53.29,53.27,53.29,7000.0,44.1994,44.216,44.1994,44.216,7000.0
2014-09-19 11:55:00,53.3,53.32,53.26,53.28,9900.0,44.2243,44.2409,44.1911,44.2077,9900.0
2014-09-19 12:00:00,53.27,53.28,53.19,53.23,19600.0,44.1994,44.2077,44.133,44.1662,19600.0
2014-09-19 12:05:00,53.24,53.25,53.16,53.21,14000.0,44.1745,44.1828,44.1081,44.1496,14000.0
2014-09-19 12:10:00,53.22,53.24,53.2,53.24,7500.0,44.1579,44.1745,44.1413,44.1745,7500.0
2014-09-19 12:15:00,53.23,53.26,53.22,53.24,8400.0,44.1662,44.1911,44.1579,44.1745,8400.0
2014-09-19 12:20:00,53.23,53.26,53.22,53.26,10600.0,44.1662,44.1911,44.1579,44.1911,10600.0
2014-09-19 12:25:00,53.25,53.27,53.24,53.26,51700.0,44.1828,44.1994,44.1745,44.1911,51700.0
2014-09-19 12:30:00,53.25,53.26,53.24,53.26,7900.0,44.1828,44.1911,44.1745,44.1911,7900.0
2014-09-19 12:35:00,53.27,53.29,53.26,53.27,10700.0,44.1994,44.216,44.1911,44.1994,10700.0
2014-09-19 12:40:00,53.28,53.28,53.25,53.26,1900.0,44.2077,44.2077,44.1828,44.1911,1900.0
2014-09-19 12:45:00,53.25,53.25,53.19,53.21,23300.0,44.1828,44.1828,44.133,44.1496,23300.0
2014-09-19 12:50:00,53.2,53.21,53.14,53.15,14000.0,44.1413,44.1496,44.0915,44.0998,14000.0
2014-09-19 12:55:00,53.16,53.18,53.14,53.15,12500.0,44.1081,44.1247,44.0915,44.0998,12500.0
2014-09-19 13:00:00,53.15,53.16,53.09,53.11,9600.0,44.0998,44.1081,44.0501,44.0666,9600.0
2014-09-19 13:05:00,53.11,53.13,53.11,53.11,6900.0,44.0666,44.0832,44.0666,44.0666,6900.0
2014-09-19 13:10:00,53.1,53.1,52.99,52.99,29800.0,44.0583,44.0583,43.9671,43.9671,29800.0
2014-09-19 13:15:00,52.99,52.99,52.95,52.95,19200.0,43.9671,43.9671,43.9339,43.9339,19200.0
2014-09-19 13:20:00,52.95,53.01,52.95,52.99,18300.0,43.9339,43.9837,43.9339,43.9671,18300.0
2014-09-19 13:25:00,53.01,53.05,53.01,53.05,7600.0,43.9837,44.0169,43.9837,44.0169,7600.0
2014-09-19 13:30:00,53.05,53.09,53.05,53.09,4900.0,44.0169,44.0501,44.0169,44.0501,4900.0
2014-09-19 13:35:00,53.08,53.1,53.08,53.09,4700.0,44.0418,44.0583,44.0418,44.0501,4700.0
2014-09-19 13:40:00,53.09,53.09,53.05,53.05,9000.0,44.0501,44.0501,44.0169,44.0169,9000.0
2014-09-19 13:45:00,53.06,53.07,53.05,53.07,7600.0,44.0252,44.0335,44.0169,44.0335,7600.0
2014-09-19 13:50:00,53.08,53.14,53.07,53.14,10000.0,44.0418,44.0915,44.0335,44.0915,10000.0
2014-09-19 13:55:00,53.14,53.14,53.1,53.11,14200.0,44.0915,44.0915,44.0583,44.0666,14200.0
2014-09-19 14:00:00,53.12,53.15,53.11,53.15,7700.0,44.0749,44.0998,44.0666,44.0998,7700.0
2014-09-19 14:05:00,53.15,53.15,53.13,53.14,8100.0,44.0998,44.0998,44.0832,44.0915,8100.0
2014-09-19 14:10:00,53.14,53.14,53.13,53.13,9100.0,44.0915,44.0915,44.0832,44.0832,9100.0
2014-09-19 14:15:00,53.14,53.14,53.12,53.13,8200.0,44.0915,44.0915,44.0749,44.0832,8200.0
2014-09-19 14:20:00,53.13,53.19,53.13,53.17,11200.0,44.0832,44.133,44.0832,44.1164,11200.0
2014-09-19 14:25:00,53.17,53.2,53.17,53.2,4500.0,44.1164,44.1413,44.1164,44.1413,4500.0
2014-09-19 14:30:00,53.2,53.21,53.17,53.17,5200.0,44.1413,44.1496,44.1164,44.1164,5200.0
2014-09-19 14:35:00,53.18,53.21,53.17,53.21,12300.0,44.1247,44.1496,44.1164,44.1496,12300.0
2014-09-19 14:40:00,53.21,53.24,53.21,53.24,5900.0,44.1496,44.1745,44.1496,44.1745,5900.0
2014-09-19 14:45:00,53.24,53.28,53.23,53.27,13300.0,44.1745,44.2077,44.1662,44.1994,13300.0
2014-09-19 14:50:00,53.27,53.27,53.26,53.27,2700.0,44.1994,44.1994,44.1911,44.1994,2700.0
2014-09-19 14:55:00,53.27,53.29,53.26,53.29,8600.0,44.1994,44.216,44.1911,44.216,8600.0
2014-09-19 15:00:00,53.29,53.29,53.27,53.27,4300.0,44.216,44.216,44.1994,44.1994,4300.0
2014-09-19 15:05:00,53.28,53.28,53.25,53.27,8400.0,44.2077,44.2077,44.1828,44.1994,8400.0
2014-09-19 15:10:00,53.26,53.27,53.23,53.23,78800.0,44.1911,44.1994,44.1662,44.1662,78800.0
2014-09-19 15:15:00,53.23,53.23,53.2,53.2,31500.0,44.1662,44.1662,44.1413,44.1413,31500.0
2014-09-19 15:20:00,53.2,53.2,53.16,53.17,16700.0,44.1413,44.1413,44.1081,44.1164,16700.0
2014-09-19 15:25:00,53.16,53.19,53.16,53.17,16200.0,44.1081,44.133,44.1081,44.1164,16200.0
2014-09-19 15:30:00,53.17,53.18,53.17,53.18,14900.0,44.1164,44.1247,44.1164,44.1247,14900.0
2014-09-19 15:35:00,53.18,53.18,53.16,53.18,27900.0,44.1247,44.1247,44.1081,44.1247,27900.0
2014-09-19 15:40:00,53.18,53.19,53.17,53.19,34200.0,44.1247,44.133,44.1164,44.133,34200.0
2014-09-19 15:45:00,53.19,53.21,53.18,53.19,70300.0,44.133,44.1496,44.1247,44.133,70300.0
2014-09-19 15:50:00,53.19,53.2,53.17,53.19,98100.0,44.133,44.1413,44.1164,44.133,98100.0
2014-09-19 15:55:00,53.19,53.19,53.09,53.09,168500.0,44.133,44.133,44.0501,44.0501,168500.0
2014-09-22 09:30:00,52.92,52.97,52.87,52.91,23700.0,43.909,43.9505,43.8675,43.9007,23700.0
2014-09-22 09:35:00,52.91,52.91,52.78,52.8,22800.0,43.9007,43.9007,43.7928,43.8094,22800.0
2014-09-22 09:40:00,52.8,52.81,52.76,52.77,9300.0,43.8094,43.8177,43.7762,43.7845,9300.0
2014-09-22 09:45:00,52.78,52.81,52.78,52.79,22900.0,43.7928,43.8177,43.7928,43.8011,22900.0
2014-09-22 09:50:00,52.78,52.84,52.77,52.84,23500.0,43.7928,43.8426,43.7845,43.8426,23500.0
2014-09-22 09:55:00,52.84,52.93,52.83,52.92,25600.0,43.8426,43.9173,43.8343,43.909,25600.0
2014-09-22 10:00:00,52.92,52.98,52.9,52.97,9400.0,43.909,43.9588,43.8924,43.9505,9400.0
2014-09-22 10:05:00,52.97,53.07,52.96,53.06,26200.0,43.9505,44.0335,43.9422,44.0252,26200.0
2014-09-22 10:10:00,53.07,53.08,53.01,53.02,10000.0,44.0335,44.0418,43.9837,43.992,10000.0
2014-09-22 10:15:00,53.01,53.02,52.92,52.93,16400.0,43.9837,43.992,43.909,43.9173,16400.0
2014-09-22 10:20:00,52.93,52.94,52.85,52.85,53100.0,43.9173,43.9256,43.8509,43.8509,53100.0
2014-09-22 10:25:00,52.85,52.86,52.8,52.86,16000.0,43.8509,43.8592,43.8094,43.8592,16000.0
2014-09-22 10:30:00,52.86,52.86,52.77,52.77,18900.0,43.8592,43.8592,43.7845,43.7845,18900.0
2014-09-22 10:35:00,52.78,52.84,52.77,52.8,13100.0,43.7928,43.8426,43.7845,43.8094,13100.0
2014-09-22 10:40:00,52.8,52.8,52.72,52.75,14900.0,43.8094,43.8094,43.7431,43.7679,14900.0
2014-09-22 10:45:00,52.75,52.78,52.72,52.73,11300.0,43.7679,43.7928,43.7431,43.7514,11300.0
2014-09-22 10:50:00,52.74,52.75,52.71,52.71,8000.0,43.7596,43.7679,43.7348,43.7348,8000.0
2014-09-22 10:55:00,52.72,52.73,52.69,52.72,15800.0,43.7431,43.7514,43.7182,43.7431,15800.0
2014-09-22 11:00:00,52.72,52.75,52.7,52.73,10400.0,43.7431,43.7679,43.7265,43.7514,10400.0
2014-09-22 11:05:00,52.73,52.74,52.71,52.72,9300.0,43.7514,43.7596,43.7348,43.7431,9300.0
2014-09-22 11:10:00,52.72,52.74,52.7,52.71,8600.0,43.7431,43.7596,43.7265,43.7348,8600.0
2014-09-22 11:15:00,52.71,52.74,52.68,52.74,10600.0,43.7348,43.7596,43.7099,43.7596,10600.0
2014-09-22 11:20:00,52.73,52.76,52.73,52.75,8900.0,43.7514,43.7762,43.7514,43.7679,8900.0
2014-09-22 11:25:00,52.75,52.76,52.74,52.74,8300.0,43.7679,43.7762,43.7596,43.7596,8300.0
2014-09-22 11:30:00,52.74,52.77,52.74,52.75,10900.0,43.7596,43.7845,43.7596,43.7679,10900.0
2014-09-22 11:35:00,52.75,52.77,52.74,52.74,8100.0,43.7679,43.7845,43.7596,43.7596,8100.0
2014-09-22 11:40:00,52.73,52.75,52.71,52.74,7700.0,43.7514,43.7679,43.7348,43.7596,7700.0
2014-09-22 11:45:00,52.73,52.75,52.71,52.74,7300.0,43.7514,43.7679,43.7348,43.7596,7300.0
2014-09-22 11:50:00,52.74,52.74,52.67,52.67,31600.0,43.7596,43.7596,43.7016,43.7016,31600.0
2014-09-22 11:55:00,52.67,52.68,52.64,52.66,9600.0,43.7016,43.7099,43.6767,43.6933,9600.0
2014-09-22 12:00:00,52.66,52.69,52.64,52.67,12500.0,43.6933,43.7182,43.6767,43.7016,12500.0
2014-09-22 12:05:00,52.65,52.71,52.65,52.71,10900.0,43.685,43.7348,43.685,43.7348,10900.0
2014-09-22 12:10:00,52.72,52.75,52.72,52.72,6500.0,43.7431,43.7679,43.7431,43.7431,6500.0
2014-09-22 12:15:00,52.72,52.76,52.72,52.73,8400.0,43.7431,43.7762,43.7431,43.7514,8400.0
2014-09-22 12:20:00,52.73,52.76,52.73,52.75,4500.0,43.7514,43.7762,43.7514,43.7679,4500.0
2014-09-22 12:25:00,52.75,52.8,52.75,52.76,6000.0,43.7679,43.8094,43.7679,43.7762,6000.0
2014-09-22 12:30:00,52.77,52.79,52.75,52.76,3900.0,43.7845,43.8011,43.7679,43.7762,3900.0
2014-09-22 12:35:00,52.77,52.81,52.75,52.81,3700.0,43.7845,43.8177,43.7679,43.8177,3700.0
2014-09-22 12:40:00,52.8,52.83,52.77,52.81,6200.0,43.8094,43.8343,43.7845,43.8177,6200.0
2014-09-22 12:45:00,52.81,52.84,52.8,52.82,6100.0,43.8177,43.8426,43.8094,43.826,6100.0
2014-09-22 12:50:00,52.82,52.82,52.79,52.82,6400.0,43.826,43.826,43.8011,43.826,6400.0
2014-09-22 12:55:00,52.82,52.84,52.79,52.81,3500.0,43.826,43.8426,43.8011,43.8177,3500.0
2014-09-22 13:00:00,52.8,52.81,52.79,52.8,3300.0,43.8094,43.8177,43.8011,43.8094,3300.0
2014-09-22 13:05:00,52.8,52.87,52.8,52.85,5200.0,43.8094,43.8675,43.8094,43.8509,5200.0
2014-09-22 13:10:00,52.85,52.85,52.81,52.85,5100.0,43.8509,43.8509,43.8177,43.8509,5100.0
2014-09-22 13:15:00,52.84,52.87,52.83,52.84,6400.0,43.8426,43.8675,43.8343,43.8426,6400.0
2014-09-22 13:20:00,52.85,52.85,52.82,52.82,6100.0,43.8509,43.8509,43.826,43.826,6100.0
2014-09-22 13:25:00,52.83,52.92,52.83,52.91,9400.0,43.8343,43.909,43.8343,43.9007,9400.0
2014-09-22 13:30:00,52.9,52.92,52.88,52.88,5000.0,43.8924,43.909,43.8758,43.8758,5000.0
2014-09-22 13:35:00,52.88,52.89,52.86,52.87,3900.0,43.8758,43.8841,43.8592,43.8675,3900.0
2014-09-22 13:40:00,52.88,52.91,52.87,52.88,3800.0,43.8758,43.9007,43.8675,43.8758,3800.0
2014-09-22 13:45:00,52.88,52.9,52.87,52.89,6900.0,43.8758,43.8924,43.8675,43.8841,6900.0
2014-09-22 13:50:00,52.89,52.91,52.87,52.89,5500.0,43.8841,43.9007,43.8675,43.8841,5500.0
2014-09-22 13:55:00,52.89,52.89,52.85,52.85,10900.0,43.8841,43.8841,43.8509,43.8509,10900.0
2014-09-22 14:00:00,52.85,52.88,52.84,52.85,12100.0,43.8509,43.8758,43.8426,43.8509,12100.0
2014-09-22 14:05:00,52.86,52.87,52.83,52.86,11700.0,43.8592,43.8675,43.8343,43.8592,11700.0
2014-09-22 14:10:00,52.86,52.87,52.83,52.86,6600.0,43.8592,43.8675,43.8343,43.8592,6600.0
2014-09-22 14:15:00,52.85,52.87,52.83,52.84,9200.0,43.8509,43.8675,43.8343,43.8426,9200.0
2014-09-22 14:20:00,52.84,52.86,52.8,52.8,13500.0,43.8426,43.8592,43.8094,43.8094,13500.0
2014-09-22 14:25:00,52.79,52.81,52.76,52.76,10300.0,43.8011,43.8177,43.7762,43.7762,10300.0
2014-09-22 14:30:00,52.76,52.81,52.76,52.78,12200.0,43.7762,43.8177,43.7762,43.7928,12200.0
2014-09-22 14:35:00,52.78,52.79,52.76,52.79,8900.0,43.7928,43.8011,43.7762,43.8011,8900.0
2014-09-22 14:40:00,52.79,52.8,52.78,52.79,13700.0,43.8011,43.8094,43.7928,43.8011,13700.0
2014-09-22 14:45:00,52.79,52.85,52.79,52.82,13500.0,43.8011,43.8509,43.8011,43.826,13500.0
2014-09-22 14:50:00,52.83,52.83,52.79,52.79,15400.0,43.8343,43.8343,43.8011,43.8011,15400.0
2014-09-22 14:55:00,52.79,52.8,52.78,52.8,21200.0,43.8011,43.8094,43.7928,43.8094,21200.0
2014-09-22 15:00:00,52.8,52.83,52.79,52.79,12500.0,43.8094,43.8343,43.8011,43.8011,12500.0
2014-09-22 15:05:00,52.79,52.8,52.78,52.79,7200.0,43.8011,43.8094,43.7928,43.8011,7200.0
2014-09-22 15:10:00,52.8,52.8,52.77,52.8,42600.0,43.8094,43.8094,43.7845,43.8094,42600.0
2014-09-22 15:15:00,52.8,52.81,52.76,52.78,37800.0,43.8094,43.8177,43.7762,43.7928,37800.0
2014-09-22 15:20:00,52.77,52.82,52.77,52.82,10500.0,43.7845,43.826,43.7845,43.826,10500.0
2014-09-22 15:25:00,52.82,52.83,52.81,52.83,16700.0,43.826,43.8343,43.8177,43.8343,16700.0
2014-09-22 15:30:00,52.83,52.83,52.82,52.83,16400.0,43.8343,43.8343,43.826,43.8343,16400.0
2014-09-22 15:35:00,52.83,52.83,52.78,52.8,25000.0,43.8343,43.8343,43.7928,43.8094,25000.0
2014-09-22 15:40:00,52.81,52.88,52.81,52.85,59800.0,43.8177,43.8758,43.8177,43.8509,59800.0
2014-09-22 15:45:00,52.85,52.9,52.83,52.9,86200.0,43.8509,43.8924,43.8343,43.8924,86200.0
2014-09-22 15:50:00,52.89,52.91,52.84,52.85,193100.0,43.8841,43.9007,43.8426,43.8509,193100.0
2014-09-22 15:55:00,52.85,52.85,52.74,52.76,326800.0,43.8509,43.8509,43.7596,43.7762,326800.0
2014-09-23 09:30:00,52.6,52.7,52.58,52.7,29700.0,43.6435,43.7265,43.6269,43.7265,29700.0
2014-09-23 09:35:00,52.71,52.74,52.66,52.72,7500.0,43.7348,43.7596,43.6933,43.7431,7500.0
2014-09-23 09:40:00,52.72,52.75,52.69,52.69,6000.0,43.7431,43.7679,43.7182,43.7182,6000.0
2014-09-23 09:45:00,52.69,52.74,52.68,52.73,7900.0,43.7182,43.7596,43.7099,43.7514,7900.0
2014-09-23 09:50:00,52.73,52.77,52.72,52.74,6400.0,43.7514,43.7845,43.7431,43.7596,6400.0
2014-09-23 09:55:00,52.73,52.82,52.72,52.79,14400.0,43.7514,43.826,43.7431,43.8011,14400.0
2014-09-23 10:00:00,52.78,52.85,52.78,52.83,9700.0,43.7928,43.8509,43.7928,43.8343,9700.0
2014-09-23 10:05:00,52.82,52.82,52.78,52.79,4500.0,43.826,43.826,43.7928,43.8011,4500.0
2014-09-23 10:10:00,52.79,52.79,52.75,52.78,15600.0,43.8011,43.8011,43.7679,43.7928,15600.0
2014-09-23 10:15:00,52.78,52.81,52.78,52.8,7400.0,43.7928,43.8177,43.7928,43.8094,7400.0
2014-09-23 10:20:00,52.8,52.88,52.8,52.86,13100.0,43.8094,43.8758,43.8094,43.8592,13100.0
2014-09-23 10:25:00,52.86,52.86,52.79,52.8,8800.0,43.8592,43.8592,43.8011,43.8094,8800.0
2014-09-23 10:30:00,52.8,52.84,52.8,52.8,8500.0,43.8094,43.8426,43.8094,43.8094,8500.0
2014-09-23 10:35:00,52.8,52.8,52.78,52.79,8200.0,43.8094,43.8094,43.7928,43.8011,8200.0
2014-09-23 10:40:00,52.78,52.79,52.75,52.79,9700.0,43.7928,43.8011,43.7679,43.8011,9700.0
2014-09-23 10:45:00,52.79,52.8,52.73,52.77,8400.0,43.8011,43.8094,43.7514,43.7845,8400.0
2014-09-23 10:50:00,52.78,52.81,52.77,52.81,6700.0,43.7928,43.8177,43.7845,43.8177,6700.0
2014-09-23 10:55:00,52.8,52.8,52.72,52.72,5100.0,43.8094,43.8094,43.7431,43.7431,5100.0
2014-09-23 11:00:00,52.73,52.79,52.72,52.78,12200.0,43.7514,43.8011,43.7431,43.7928,12200.0
2014-09-23 11:05:00,52.77,52.78,52.73,52.78,8400.0,43.7845,43.7928,43.7514,43.7928,8400.0
2014-09-23 11:10:00,52.77,52.77,52.7,52.72,14500.0,43.7845,43.7845,43.7265,43.7431,14500.0
2014-09-23 11:15:00,52.72,52.74,52.71,52.72,9200.0,43.7431,43.7596,43.7348,43.7431,9200.0
2014-09-23 11:20:00,52.73,52.79,52.73,52.76,25800.0,43.7514,43.8011,43.7514,43.7762,25800.0
2014-09-23 11:25:00,52.77,52.77,52.72,52.72,7600.0,43.7845,43.7845,43.7431,43.7431,7600.0
2014-09-23 11:30:00,52.73,52.76,52.73,52.76,8200.0,43.7514,43.7762,43.7514,43.7762,8200.0
2014-09-23 11:35:00,52.75,52.82,52.75,52.82,5900.0,43.7679,43.826,43.7679,43.826,5900.0
2014-09-23 11:40:00,52.82,52.83,52.8,52.81,7200.0,43.826,43.8343,43.8094,43.8177,7200.0
2014-09-23 11:45:00,52.82,52.83,52.8,52.8,4700.0,43.826,43.8343,43.8094,43.8094,4700.0
2014-09-23 11:50:00,52.81,52.84,52.8,52.81,28600.0,43.8177,43.8426,43.8094,43.8177,28600.0
2014-09-23 11:55:00,52.81,52.83,52.8,52.8,10400.0,43.8177,43.8343,43.8094,43.8094,10400.0
2014-09-23 12:00:00,52.8,52.81,52.77,52.77,8500.0,43.8094,43.8177,43.7845,43.7845,8500.0
2014-09-23 12:05:00,52.78,52.78,52.74,52.75,4300.0,43.7928,43.7928,43.7596,43.7679,4300.0
2014-09-23 12:10:00,52.75,52.77,52.73,52.74,2400.0,43.7679,43.7845,43.7514,43.7596,2400.0
2014-09-23 12:15:00,52.74,52.75,52.73,52.73,4700.0,43.7596,43.7679,43.7514,43.7514,4700.0
2014-09-23 12:20:00,52.72,52.73,52.69,52.69,4200.0,43.7431,43.7514,43.7182,43.7182,4200.0
2014-09-23 12:25:00,52.7,52.7,52.69,52.69,2400.0,43.7265,43.7265,43.7182,43.7182,2400.0
2014-09-23 12:30:00,52.7,52.71,52.69,52.7,3800.0,43.7265,43.7348,43.7182,43.7265,3800.0
2014-09-23 12:35:00,52.71,52.72,52.69,52.7,3300.0,43.7348,43.7431,43.7182,43.7265,3300.0
2014-09-23 12:40:00,52.71,52.75,52.71,52.71,4100.0,43.7348,43.7679,43.7348,43.7348,4100.0
2014-09-23 12:45:00,52.71,52.71,52.67,52.67,6000.0,43.7348,43.7348,43.7016,43.7016,6000.0
2014-09-23 12:50:00,52.68,52.68,52.65,52.67,7500.0,43.7099,43.7099,43.685,43.7016,7500.0
2014-09-23 12:55:00,52.68,52.68,52.65,52.65,3700.0,43.7099,43.7099,43.685,43.685,3700.0
2014-09-23 13:00:00,52.65,52.66,52.62,52.65,7600.0,43.685,43.6933,43.6601,43.685,7600.0
2014-09-23 13:05:00,52.64,52.65,52.63,52.64,4900.0,43.6767,43.685,43.6684,43.6767,4900.0
2014-09-23 13:10:00,52.63,52.64,52.62,52.63,6700.0,43.6684,43.6767,43.6601,43.6684,6700.0
2014-09-23 13:15:00,52.62,52.63,52.6,52.62,6800.0,43.6601,43.6684,43.6435,43.6601,6800.0
2014-09-23 13:20:00,52.63,52.65,52.6,52.63,7700.0,43.6684,43.685,43.6435,43.6684,7700.0
2014-09-23 13:25:00,52.64,52.66,52.63,52.64,4500.0,43.6767,43.6933,43.6684,43.6767,4500.0
2014-09-23 13:30:00,52.65,52.68,52.64,52.68,7300.0,43.685,43.7099,43.6767,43.7099,7300.0
2014-09-23 13:35:00,52.68,52.68,52.63,52.65,8600.0,43.7099,43.7099,43.6684,43.685,8600.0
2014-09-23 13:40:00,52.66,52.66,52.61,52.61,5000.0,43.6933,43.6933,43.6518,43.6518,5000.0
2014-09-23 13:45:00,52.61,52.62,52.59,52.6,3200.0,43.6518,43.6601,43.6352,43.6435,3200.0
2014-09-23 13:50:00,52.59,52.61,52.57,52.58,10800.0,43.6352,43.6518,43.6186,43.6269,10800.0
2014-09-23 13:55:00,52.57,52.57,52.51,52.51,16200.0,43.6186,43.6186,43.5688,43.5688,16200.0
2014-09-23 14:00:00,52.51,52.55,52.48,52.52,19300.0,43.5688,43.602,43.5439,43.5771,19300.0
2014-09-23 14:05:00,52.52,52.52,52.49,52.5,4900.0,43.5771,43.5771,43.5522,43.5605,4900.0
2014-09-23 14:10:00,52.49,52.53,52.49,52.52,5800.0,43.5522,43.5854,43.5522,43.5771,5800.0
2014-09-23 14:15:00,52.52,52.53,52.51,52.51,5900.0,43.5771,43.5854,43.5688,43.5688,5900.0
2014-09-23 14:20:00,52.51,52.53,52.46,52.47,4900.0,43.5688,43.5854,43.5273,43.5356,4900.0
2014-09-23 14:25:00,52.48,52.51,52.47,52.51,9500.0,43.5439,43.5688,43.5356,43.5688,9500.0
2014-09-23 14:30:00,52.51,52.51,52.48,52.49,4600.0,43.5688,43.5688,43.5439,43.5522,4600.0
2014-09-23 14:35:00,52.49,52.51,52.47,52.48,5100.0,43.5522,43.5688,43.5356,43.5439,5100.0
2014-09-23 14:40:00,52.48,52.48,52.46,52.46,4100.0,43.5439,43.5439,43.5273,43.5273,4100.0
2014-09-23 14:45:00,52.47,52.48,52.45,52.46,5700.0,43.5356,43.5439,43.519,43.5273,5700.0
2014-09-23 14:50:00,52.46,52.48,52.45,52.46,7200.0,43.5273,43.5439,43.519,43.5273,7200.0
2014-09-23 14:55:00,52.46,52.5,52.46,52.49,15400.0,43.5273,43.5605,43.5273,43.5522,15400.0
2014-09-23 15:00:00,52.49,52.5,52.47,52.48,16700.0,43.5522,43.5605,43.5356,43.5439,16700.0
2014-09-23 15:05:00,52.48,52.48,52.45,52.46,8400.0,43.5439,43.5439,43.519,43.5273,8400.0
2014-09-23 15:10:00,52.45,52.47,52.45,52.46,21400.0,43.519,43.5356,43.519,43.5273,21400.0
2014-09-23 15:15:00,52.46,52.46,52.43,52.43,14000.0,43.5273,43.5273,43.5024,43.5024,14000.0
2014-09-23 15:20:00,52.43,52.43,52.41,52.43,19700.0,43.5024,43.5024,43.4858,43.5024,19700.0
2014-09-23 15:25:00,52.43,52.48,52.43,52.48,14400.0,43.5024,43.5439,43.5024,43.5439,14400.0
2014-09-23 15:30:00,52.48,52.48,52.45,52.48,10800.0,43.5439,43.5439,43.519,43.5439,10800.0
2014-09-23 15:35:00,52.49,52.53,52.49,52.52,17500.0,43.5522,43.5854,43.5522,43.5771,17500.0
2014-09-23 15:40:00,52.53,52.55,52.51,52.53,60100.0,43.5854,43.602,43.5688,43.5854,60100.0
2014-09-23 15:45:00,52.54,52.54,52.5,52.52,25900.0,43.5937,43.5937,43.5605,43.5771,25900.0
2014-09-23 15:50:00,52.51,52.51,52.44,52.46,27200.0,43.5688,43.5688,43.5107,43.5273,27200.0
2014-09-23 15:55:00,52.47,52.47,52.39,52.39,76900.0,43.5356,43.5356,43.4692,43.4692,76900.0
2014-09-24 09:30:00,52.37,52.59,52.34,52.56,24500.0,43.4527,43.6352,43.4278,43.6103,24500.0
2014-09-24 09:35:00,52.52,52.62,52.52,52.55,16700.0,43.5771,43.6601,43.5771,43.602,16700.0
2014-09-24 09:40:00,52.55,52.56,52.46,52.48,16200.0,43.602,43.6103,43.5273,43.5439,16200.0
2014-09-24 09:45:00,52.48,52.56,52.46,52.54,10800.0,43.5439,43.6103,43.5273,43.5937,10800.0
2014-09-24 09:50:00,52.55,52.65,52.55,52.63,6200.0,43.602,43.685,43.602,43.6684,6200.0
2014-09-24 09:55:00,52.62,52.63,52.6,52.61,6600.0,43.6601,43.6684,43.6435,43.6518,6600.0
2014-09-24 10:00:00,52.63,52.65,52.55,52.63,12100.0,43.6684,43.685,43.602,43.6684,12100.0
2014-09-24 10:05:00,52.64,52.64,52.56,52.61,11500.0,43.6767,43.6767,43.6103,43.6518,11500.0
2014-09-24 10:10:00,52.6,52.6,52.53,52.57,9100.0,43.6435,43.6435,43.5854,43.6186,9100.0
2014-09-24 10:15:00,52.56,52.6,52.54,52.55,9800.0,43.6103,43.6435,43.5937,43.602,9800.0
2014-09-24 10:20:00,52.55,52.59,52.52,52.57,8600.0,43.602,43.6352,43.5771,43.6186,8600.0
2014-09-24 10:25:00,52.58,52.59,52.56,52.57,11500.0,43.6269,43.6352,43.6103,43.6186,11500.0
2014-09-24 10:30:00,52.56,52.57,52.52,52.57,9100.0,43.6103,43.6186,43.5771,43.6186,9100.0
2014-09-24 10:35:00,52.57,52.63,52.55,52.62,8800.0,43.6186,43.6684,43.602,43.6601,8800.0
2014-09-24 10:40:00,52.62,52.66,52.62,52.65,4400.0,43.6601,43.6933,43.6601,43.685,4400.0
2014-09-24 10:45:00,52.65,52.68,52.64,52.67,5200.0,43.685,43.7099,43.6767,43.7016,5200.0
2014-09-24 10:50:00,52.68,52.71,52.67,52.68,6200.0,43.7099,43.7348,43.7016,43.7099,6200.0
2014-09-24 10:55:00,52.69,52.7,52.67,52.69,10800.0,43.7182,43.7265,43.7016,43.7182,10800.0
2014-09-24 11:00:00,52.7,52.73,52.69,52.73,6100.0,43.7265,43.7514,43.7182,43.7514,6100.0
2014-09-24 11:05:00,52.74,52.78,52.71,52.78,10800.0,43.7596,43.7928,43.7348,43.7928,10800.0
2014-09-24 11:10:00,52.77,52.78,52.74,52.76,8800.0,43.7845,43.7928,43.7596,43.7762,8800.0
2014-09-24 11:15:00,52.78,52.78,52.75,52.75,4200.0,43.7928,43.7928,43.7679,43.7679,4200.0
2014-09-24 11:20:00,52.76,52.8,52.76,52.79,6600.0,43.7762,43.8094,43.7762,43.8011,6600.0
2014-09-24 11:25:00,52.8,52.86,52.79,52.86,9200.0,43.8094,43.8592,43.8011,43.8592,9200.0
2014-09-24 11:30:00,52.86,52.87,52.82,52.83,9700.0,43.8592,43.8675,43.826,43.8343,9700.0
2014-09-24 11:35:00,52.84,52.84,52.79,52.8,15400.0,43.8426,43.8426,43.8011,43.8094,15400.0
2014-09-24 11:40:00,52.8,52.8,52.77,52.77,7900.0,43.8094,43.8094,43.7845,43.7845,7900.0
2014-09-24 11:45:00,52.77,52.77,52.73,52.73,5800.0,43.7845,43.7845,43.7514,43.7514,5800.0
2014-09-24 11:50:00,52.74,52.75,52.72,52.74,11200.0,43.7596,43.7679,43.7431,43.7596,11200.0
2014-09-24 11:55:00,52.73,52.76,52.73,52.73,9800.0,43.7514,43.7762,43.7514,43.7514,9800.0
2014-09-24 12:00:00,52.74,52.75,52.73,52.73,8900.0,43.7596,43.7679,43.7514,43.7514,8900.0
2014-09-24 12:05:00,52.73,52.74,52.71,52.71,8400.0,43.7514,43.7596,43.7348,43.7348,8400.0
2014-09-24 12:10:00,52.71,52.72,52.7,52.72,10300.0,43.7348,43.7431,43.7265,43.7431,10300.0
2014-09-24 12:15:00,52.71,52.72,52.69,52.7,13000.0,43.7348,43.7431,43.7182,43.7265,13000.0
2014-09-24 12:20:00,52.7,52.72,52.67,52.72,10700.0,43.7265,43.7431,43.7016,43.7431,10700.0
2014-09-24 12:25:00,52.72,52.72,52.68,52.68,12500.0,43.7431,43.7431,43.7099,43.7099,12500.0
2014-09-24 12:30:00,52.7,52.72,52.69,52.71,6100.0,43.7265,43.7431,43.7182,43.7348,6100.0
2014-09-24 12:35:00,52.72,52.76,52.72,52.76,2200.0,43.7431,43.7762,43.7431,43.7762,2200.0
2014-09-24 12:40:00,52.76,52.79,52.75,52.79,4600.0,43.7762,43.8011,43.7679,43.8011,4600.0
2014-09-24 12:45:00,52.79,52.8,52.79,52.8,3600.0,43.8011,43.8094,43.8011,43.8094,3600.0
2014-09-24 12:50:00,52.8,52.81,52.78,52.8,15000.0,43.8094,43.8177,43.7928,43.8094,15000.0
2014-09-24 12:55:00,52.81,52.86,52.81,52.85,13600.0,43.8177,43.8592,43.8177,43.8509,13600.0
2014-09-24 13:00:00,52.87,52.88,52.85,52.85,15800.0,43.8675,43.8758,43.8509,43.8509,15800.0
2014-09-24 13:05:00,52.85,52.86,52.81,52.81,6300.0,43.8509,43.8592,43.8177,43.8177,6300.0
2014-09-24 13:10:00,52.81,52.82,52.8,52.81,8700.0,43.8177,43.826,43.8094,43.8177,8700.0
2014-09-24 13:15:00,52.82,52.85,52.81,52.85,8100.0,43.826,43.8509,43.8177,43.8509,8100.0
2014-09-24 13:20:00,52.84,52.84,52.8,52.81,6000.0,43.8426,43.8426,43.8094,43.8177,6000.0
2014-09-24 13:25:00,52.81,52.83,52.81,52.81,5200.0,43.8177,43.8343,43.8177,43.8177,5200.0
2014-09-24 13:30:00,52.82,52.86,52.81,52.86,8400.0,43.826,43.8592,43.8177,43.8592,8400.0
2014-09-24 13:35:00,52.85,52.88,52.85,52.88,4800.0,43.8509,43.8758,43.8509,43.8758,4800.0
2014-09-24 13:40:00,52.88,52.93,52.88,52.93,15600.0,43.8758,43.9173,43.8758,43.9173,15600.0
2014-09-24 13:45:00,52.93,52.94,52.91,52.94,14400.0,43.9173,43.9256,43.9007,43.9256,14400.0
2014-09-24 13:50:00,52.93,52.98,52.93,52.97,14800.0,43.9173,43.9588,43.9173,43.9505,14800.0
2014-09-24 13:55:00,52.97,52.97,52.93,52.94,7700.0,43.9505,43.9505,43.9173,43.9256,7700.0
2014-09-24 14:00:00,52.95,52.95,52.92,52.93,8100.0,43.9339,43.9339,43.909,43.9173,8100.0
2014-09-24 14:05:00,52.93,52.94,52.91,52.93,8200.0,43.9173,43.9256,43.9007,43.9173,8200.0
2014-09-24 14:10:00,52.92,52.92,52.89,52.89,20100.0,43.909,43.909,43.8841,43.8841,20100.0
2014-09-24 14:15:00,52.89,52.9,52.87,52.87,8900.0,43.8841,43.8924,43.8675,43.8675,8900.0
2014-09-24 14:20:00,52.87,52.88,52.82,52.82,17600.0,43.8675,43.8758,43.826,43.826,17600.0
2014-09-24 14:25:00,52.83,52.92,52.82,52.9,27100.0,43.8343,43.909,43.826,43.8924,27100.0
2014-09-24 14:30:00,52.91,52.91,52.89,52.89,6400.0,43.9007,43.9007,43.8841,43.8841,6400.0
2014-09-24 14:35:00,52.9,52.93,52.9,52.91,13100.0,43.8924,43.9173,43.8924,43.9007,13100.0
2014-09-24 14:40:00,52.91,52.92,52.9,52.9,7800.0,43.9007,43.909,43.8924,43.8924,7800.0
2014-09-24 14:45:00,52.9,52.93,52.9,52.93,10600.0,43.8924,43.9173,43.8924,43.9173,10600.0
2014-09-24 14:50:00,52.93,52.93,52.91,52.92,9800.0,43.9173,43.9173,43.9007,43.909,9800.0
2014-09-24 14:55:00,52.91,52.91,52.89,52.91,9100.0,43.9007,43.9007,43.8841,43.9007,9100.0
2014-09-24 15:00:00,52.91,52.95,52.9,52.95,16000.0,43.9007,43.9339,43.8924,43.9339,16000.0
2014-09-24 15:05:00,52.95,52.96,52.92,52.92,11100.0,43.9339,43.9422,43.909,43.909,11100.0
2014-09-24 15:10:00,52.93,52.96,52.93,52.96,24200.0,43.9173,43.9422,43.9173,43.9422,24200.0
2014-09-24 15:15:00,52.96,52.99,52.95,52.98,14300.0,43.9422,43.9671,43.9339,43.9588,14300.0
2014-09-24 15:20:00,52.98,52.99,52.96,52.96,19600.0,43.9588,43.9671,43.9422,43.9422,19600.0
2014-09-24 15:25:00,52.96,52.98,52.95,52.95,8800.0,43.9422,43.9588,43.9339,43.9339,8800.0
2014-09-24 15:30:00,52.95,52.97,52.94,52.95,17400.0,43.9339,43.9505,43.9256,43.9339,17400.0
2014-09-24 15:35:00,52.95,52.97,52.95,52.96,17200.0,43.9339,43.9505,43.9339,43.9422,17200.0
2014-09-24 15:40:00,52.95,52.96,52.94,52.95,9100.0,43.9339,43.9422,43.9256,43.9339,9100.0
2014-09-24 15:45:00,52.94,52.95,52.89,52.92,39600.0,43.9256,43.9339,43.8841,43.909,39600.0
2014-09-24 15:50:00,52.92,52.95,52.92,52.93,32900.0,43.909,43.9339,43.909,43.9173,32900.0
2014-09-24 15:55:00,52.94,52.98,52.93,52.96,76800.0,43.9256,43.9588,43.9173,43.9422,76800.0
2014-09-25 09:30:00,52.04,52.16,51.65,52.12,164200.0,43.1788,43.2784,42.8553,43.2452,164200.0
2014-09-25 09:35:00,52.13,52.27,51.99,52.26,39300.0,43.2535,43.3697,43.1374,43.3614,39300.0
2014-09-25 09:40:00,52.24,52.37,52.15,52.28,28300.0,43.3448,43.4527,43.2701,43.378,28300.0
2014-09-25 09:45:00,52.26,52.35,52.19,52.27,30800.0,43.3614,43.4361,43.3033,43.3697,30800.0
2014-09-25 09:50:00,52.25,52.26,52.15,52.22,31600.0,43.3531,43.3614,43.2701,43.3282,31600.0
2014-09-25 09:55:00,52.23,52.29,52.18,52.2,24700.0,43.3365,43.3863,43.295,43.3116,24700.0
2014-09-25 10:00:00,52.2,52.25,52.11,52.13,23400.0,43.3116,43.3531,43.2369,43.2535,23400.0
2014-09-25 10:05:00,52.14,52.21,52.14,52.19,8300.0,43.2618,43.3199,43.2618,43.3033,8300.0
2014-09-25 10:10:00,52.19,52.19,52.1,52.12,15900.0,43.3033,43.3033,43.2286,43.2452,15900.0
2014-09-25 10:15:00,52.11,52.15,52.11,52.15,69500.0,43.2369,43.2701,43.2369,43.2701,69500.0
2014-09-25 10:20:00,52.15,52.17,51.99,52.05,17100.0,43.2701,43.2867,43.1374,43.1871,17100.0
2014-09-25 10:25:00,52.08,52.15,52.06,52.13,14400.0,43.212,43.2701,43.1954,43.2535,14400.0
2014-09-25 10:30:00,52.12,52.12,52.01,52.05,18200.0,43.2452,43.2452,43.154,43.1871,18200.0
2014-09-25 10:35:00,52.06,52.09,52.02,52.02,14500.0,43.1954,43.2203,43.1622,43.1622,14500.0
2014-09-25 10:40:00,52.02,52.03,51.9,51.92,26200.0,43.1622,43.1705,43.0627,43.0793,26200.0
2014-09-25 10:45:00,51.91,51.94,51.86,51.94,14300.0,43.071,43.0959,43.0295,43.0959,14300.0
2014-09-25 10:50:00,51.94,51.98,51.93,51.95,25600.0,43.0959,43.1291,43.0876,43.1042,25600.0
2014-09-25 10:55:00,51.94,52.05,51.92,52.02,18000.0,43.0959,43.1871,43.0793,43.1622,18000.0
2014-09-25 11:00:00,52.02,52.05,52.01,52.03,16200.0,43.1622,43.1871,43.154,43.1705,16200.0
2014-09-25 11:05:00,52.04,52.07,51.98,52.07,13100.0,43.1788,43.2037,43.1291,43.2037,13100.0
2014-09-25 11:10:00,52.06,52.09,52.04,52.07,27700.0,43.1954,43.2203,43.1788,43.2037,27700.0
2014-09-25 11:15:00,52.07,52.09,52.04,52.05,16900.0,43.2037,43.2203,43.1788,43.1871,16900.0
2014-09-25 11:20:00,52.05,52.07,52.01,52.06,11300.0,43.1871,43.2037,43.154,43.1954,11300.0
2014-09-25 11:25:00,52.07,52.09,52.04,52.09,8800.0,43.2037,43.2203,43.1788,43.2203,8800.0
2014-09-25 11:30:00,52.09,52.09,52.0,52.04,11600.0,43.2203,43.2203,43.1457,43.1788,11600.0
2014-09-25 11:35:00,52.05,52.08,52.05,52.06,7000.0,43.1871,43.212,43.1871,43.1954,7000.0
2014-09-25 11:40:00,52.05,52.07,52.0,52.0,5200.0,43.1871,43.2037,43.1457,43.1457,5200.0
2014-09-25 11:45:00,52.01,52.03,51.96,51.96,9300.0,43.154,43.1705,43.1125,43.1125,9300.0
2014-09-25 11:50:00,51.95,51.99,51.95,51.97,13900.0,43.1042,43.1374,43.1042,43.1208,13900.0
2014-09-25 11:55:00,51.96,51.98,51.93,51.96,7000.0,43.1125,43.1291,43.0876,43.1125,7000.0
2014-09-25 12:00:00,51.96,51.99,51.96,51.98,6500.0,43.1125,43.1374,43.1125,43.1291,6500.0
2014-09-25 12:05:00,51.98,52.01,51.96,51.96,7900.0,43.1291,43.154,43.1125,43.1125,7900.0
2014-09-25 12:10:00,51.96,52.01,51.96,52.01,6800.0,43.1125,43.154,43.1125,43.154,6800.0
2014-09-25 12:15:00,52.02,52.03,51.99,52.0,11600.0,43.1622,43.1705,43.1374,43.1457,11600.0
2014-09-25 12:20:00,52.0,52.02,51.96,52.01,9300.0,43.1457,43.1622,43.1125,43.154,9300.0
2014-09-25 12:25:00,52.01,52.01,51.91,51.92,16300.0,43.154,43.154,43.071,43.0793,16300.0
2014-09-25 12:30:00,51.92,51.96,51.9,51.93,8300.0,43.0793,43.1125,43.0627,43.0876,8300.0
2014-09-25 12:35:00,51.93,51.96,51.93,51.96,9300.0,43.0876,43.1125,43.0876,43.1125,9300.0
2014-09-25 12:40:00,51.96,51.96,51.94,51.94,7400.0,43.1125,43.1125,43.0959,43.0959,7400.0
2014-09-25 12:45:00,51.93,51.93,51.89,51.9,9900.0,43.0876,43.0876,43.0544,43.0627,9900.0
2014-09-25 12:50:00,51.9,51.91,51.88,51.88,12700.0,43.0627,43.071,43.0461,43.0461,12700.0
2014-09-25 12:55:00,51.89,51.9,51.87,51.89,15700.0,43.0544,43.0627,43.0378,43.0544,15700.0
2014-09-25 13:00:00,51.89,51.9,51.84,51.84,17100.0,43.0544,43.0627,43.0129,43.0129,17100.0
2014-09-25 13:05:00,51.84,51.89,51.83,51.85,10500.0,43.0129,43.0544,43.0046,43.0212,10500.0
2014-09-25 13:10:00,51.85,51.89,51.85,51.88,25100.0,43.0212,43.0544,43.0212,43.0461,25100.0
2014-09-25 13:15:00,51.88,51.91,51.88,51.89,12000.0,43.0461,43.071,43.0461,43.0544,12000.0
2014-09-25 13:20:00,51.89,51.9,51.86,51.86,9600.0,43.0544,43.0627,43.0295,43.0295,9600.0
2014-09-25 13:25:00,51.87,51.91,51.87,51.89,11300.0,43.0378,43.071,43.0378,43.0544,11300.0
2014-09-25 13:30:00,51.9,51.91,51.88,51.89,5300.0,43.0627,43.071,43.0461,43.0544,5300.0
2014-09-25 13:35:00,51.88,51.88,51.85,51.86,5800.0,43.0461,43.0461,43.0212,43.0295,5800.0
2014-09-25 13:40:00,51.85,51.9,51.85,51.88,8600.0,43.0212,43.0627,43.0212,43.0461,8600.0
2014-09-25 13:45:00,51.88,51.88,51.83,51.86,9300.0,43.0461,43.0461,43.0046,43.0295,9300.0
2014-09-25 13:50:00,51.86,51.86,51.81,51.81,22100.0,43.0295,43.0295,42.988,42.988,22100.0
2014-09-25 13:55:00,51.82,51.89,51.82,51.87,13300.0,42.9963,43.0544,42.9963,43.0378,13300.0
2014-09-25 14:00:00,51.87,51.88,51.85,51.87,10700.0,43.0378,43.0461,43.0212,43.0378,10700.0
2014-09-25 14:05:00,51.87,51.94,51.87,51.92,14700.0,43.0378,43.0959,43.0378,43.0793,14700.0
2014-09-25 14:10:00,51.92,51.95,51.92,51.95,17500.0,43.0793,43.1042,43.0793,43.1042,17500.0
2014-09-25 14:15:00,51.94,51.96,51.91,51.96,14300.0,43.0959,43.1125,43.071,43.1125,14300.0
2014-09-25 14:20:00,51.95,51.99,51.94,51.98,8300.0,43.1042,43.1374,43.0959,43.1291,8300.0
2014-09-25 14:25:00,51.97,52.02,51.97,52.01,12700.0,43.1208,43.1622,43.1208,43.154,12700.0
2014-09-25 14:30:00,52.01,52.01,51.98,52.0,14600.0,43.154,43.154,43.1291,43.1457,14600.0
2014-09-25 14:35:00,52.0,52.05,52.0,52.04,10400.0,43.1457,43.1871,43.1457,43.1788,10400.0
2014-09-25 14:40:00,52.04,52.05,52.02,52.03,4900.0,43.1788,43.1871,43.1622,43.1705,4900.0
2014-09-25 14:45:00,52.02,52.07,52.02,52.05,10700.0,43.1622,43.2037,43.1622,43.1871,10700.0
2014-09-25 14:50:00,52.06,52.08,52.04,52.07,11300.0,43.1954,43.212,43.1788,43.2037,11300.0
2014-09-25 14:55:00,52.07,52.07,52.02,52.03,6200.0,43.2037,43.2037,43.1622,43.1705,6200.0
2014-09-25 15:00:00,52.03,52.04,51.99,52.0,20400.0,43.1705,43.1788,43.1374,43.1457,20400.0
2014-09-25 15:05:00,52.0,52.03,51.99,52.01,38200.0,43.1457,43.1705,43.1374,43.154,38200.0
2014-09-25 15:10:00,52.01,52.03,51.99,52.03,17300.0,43.154,43.1705,43.1374,43.1705,17300.0
2014-09-25 15:15:00,52.03,52.07,52.0,52.01,20000.0,43.1705,43.2037,43.1457,43.154,20000.0
2014-09-25 15:20:00,52.01,52.01,51.96,51.98,23600.0,43.154,43.154,43.1125,43.1291,23600.0
2014-09-25 15:25:00,51.98,52.01,51.95,51.98,25500.0,43.1291,43.154,43.1042,43.1291,25500.0
2014-09-25 15:30:00,51.98,52.01,51.96,52.01,20100.0,43.1291,43.154,43.1125,43.154,20100.0
2014-09-25 15:35:00,52.01,52.08,52.01,52.08,46400.0,43.154,43.212,43.154,43.212,46400.0
2014-09-25 15:40:00,52.07,52.11,52.06,52.09,39300.0,43.2037,43.2369,43.1954,43.2203,39300.0
2014-09-25 15:45:00,52.09,52.09,52.02,52.06,70700.0,43.2203,43.2203,43.1622,43.1954,70700.0
2014-09-25 15:50:00,52.06,52.06,51.99,51.99,91200.0,43.1954,43.1954,43.1374,43.1374,91200.0
2014-09-25 15:55:00,51.99,51.99,51.91,51.92,151700.0,43.1374,43.1374,43.071,43.0793,151700.0
2014-09-26 09:30:00,51.83,51.97,51.79,51.93,25200.0,43.0046,43.1208,42.9714,43.0876,25200.0
2014-09-26 09:35:00,51.93,52.05,51.86,51.86,15300.0,43.0876,43.1871,43.0295,43.0295,15300.0
2014-09-26 09:40:00,51.88,51.94,51.78,51.85,11200.0,43.0461,43.0959,42.9631,43.0212,11200.0
2014-09-26 09:45:00,51.83,51.93,51.83,51.93,7100.0,43.0046,43.0876,43.0046,43.0876,7100.0
2014-09-26 09:50:00,51.92,51.96,51.92,51.92,6500.0,43.0793,43.1125,43.0793,43.0793,6500.0
2014-09-26 09:55:00,51.93,51.97,51.88,51.94,7400.0,43.0876,43.1208,43.0461,43.0959,7400.0
2014-09-26 10:00:00,51.95,52.07,51.94,52.07,5100.0,43.1042,43.2037,43.0959,43.2037,5100.0
2014-09-26 10:05:00,52.06,52.06,52.03,52.03,6300.0,43.1954,43.1954,43.1705,43.1705,6300.0
2014-09-26 10:10:00,52.03,52.04,51.97,51.97,8500.0,43.1705,43.1788,43.1208,43.1208,8500.0
2014-09-26 10:15:00,51.97,51.99,51.93,51.98,10800.0,43.1208,43.1374,43.0876,43.1291,10800.0
2014-09-26 10:20:00,52.0,52.05,52.0,52.03,9700.0,43.1457,43.1871,43.1457,43.1705,9700.0
2014-09-26 10:25:00,52.03,52.08,51.99,51.99,11200.0,43.1705,43.212,43.1374,43.1374,11200.0
2014-09-26 10:30:00,51.99,51.99,51.91,51.99,32700.0,43.1374,43.1374,43.071,43.1374,32700.0
2014-09-26 10:35:00,51.98,51.99,51.95,51.95,15100.0,43.1291,43.1374,43.1042,43.1042,15100.0
2014-09-26 10:40:00,51.96,51.99,51.94,51.97,10400.0,43.1125,43.1374,43.0959,43.1208,10400.0
2014-09-26 10:45:00,51.97,51.99,51.92,51.97,12700.0,43.1208,43.1374,43.0793,43.1208,12700.0
2014-09-26 10:50:00,51.97,52.0,51.94,51.94,10700.0,43.1208,43.1457,43.0959,43.0959,10700.0
2014-09-26 10:55:00,51.93,52.01,51.93,52.0,16400.0,43.0876,43.154,43.0876,43.1457,16400.0
2014-09-26 11:00:00,52.01,52.01,51.98,51.99,14600.0,43.154,43.154,43.1291,43.1374,14600.0
2014-09-26 11:05:00,51.99,52.0,51.96,51.99,20700.0,43.1374,43.1457,43.1125,43.1374,20700.0
2014-09-26 11:10:00,52.0,52.0,51.96,51.98,8800.0,43.1457,43.1457,43.1125,43.1291,8800.0
2014-09-26 11:15:00,51.99,52.0,51.97,51.97,3600.0,43.1374,43.1457,43.1208,43.1208,3600.0
2014-09-26 11:20:00,51.98,51.98,51.93,51.95,13500.0,43.1291,43.1291,43.0876,43.1042,13500.0
2014-09-26 11:25:00,51.95,51.98,51.95,51.95,7600.0,43.1042,43.1291,43.1042,43.1042,7600.0
2014-09-26 11:30:00,51.96,51.96,51.92,51.94,8200.0,43.1125,43.1125,43.0793,43.0959,8200.0
2014-09-26 11:35:00,51.94,51.97,51.9,51.96,13200.0,43.0959,43.1208,43.0627,43.1125,13200.0
2014-09-26 11:40:00,51.96,51.99,51.95,51.97,4800.0,43.1125,43.1374,43.1042,43.1208,4800.0
2014-09-26 11:45:00,51.98,52.01,51.94,52.0,7100.0,43.1291,43.154,43.0959,43.1457,7100.0
2014-09-26 11:50:00,52.01,52.02,52.0,52.01,4700.0,43.154,43.1622,43.1457,43.154,4700.0
2014-09-26 11:55:00,52.02,52.05,52.02,52.04,4900.0,43.1622,43.1871,43.1622,43.1788,4900.0
2014-09-26 12:00:00,52.04,52.05,52.04,52.05,4500.0,43.1788,43.1871,43.1788,43.1871,4500.0
2014-09-26 12:05:00,52.06,52.06,52.02,52.04,25000.0,43.1954,43.1954,43.1622,43.1788,25000.0
2014-09-26 12:10:00,52.03,52.07,52.02,52.07,9700.0,43.1705,43.2037,43.1622,43.2037,9700.0
2014-09-26 12:15:00,52.06,52.12,52.04,52.11,11400.0,43.1954,43.2452,43.1788,43.2369,11400.0
2014-09-26 12:20:00,52.11,52.13,52.11,52.13,7900.0,43.2369,43.2535,43.2369,43.2535,7900.0
2014-09-26 12:25:00,52.12,52.14,52.1,52.14,7100.0,43.2452,43.2618,43.2286,43.2618,7100.0
2014-09-26 12:30:00,52.14,52.17,52.13,52.13,8800.0,43.2618,43.2867,43.2535,43.2535,8800.0
2014-09-26 12:35:00,52.13,52.16,52.12,52.16,7200.0,43.2535,43.2784,43.2452,43.2784,7200.0
2014-09-26 12:40:00,52.16,52.17,52.14,52.15,7000.0,43.2784,43.2867,43.2618,43.2701,7000.0
2014-09-26 12:45:00,52.15,52.17,52.14,52.17,13000.0,43.2701,43.2867,43.2618,43.2867,13000.0
2014-09-26 12:50:00,52.16,52.17,52.16,52.17,6200.0,43.2784,43.2867,43.2784,43.2867,6200.0
2014-09-26 12:55:00,52.17,52.19,52.16,52.19,6600.0,43.2867,43.3033,43.2784,43.3033,6600.0
2014-09-26 13:00:00,52.18,52.2,52.17,52.18,8300.0,43.295,43.3116,43.2867,43.295,8300.0
2014-09-26 13:05:00,52.18,52.23,52.16,52.23,9200.0,43.295,43.3365,43.2784,43.3365,9200.0
2014-09-26 13:10:00,52.22,52.25,52.22,52.25,8600.0,43.3282,43.3531,43.3282,43.3531,8600.0
2014-09-26 13:15:00,52.25,52.28,52.25,52.28,12700.0,43.3531,43.378,43.3531,43.378,12700.0
2014-09-26 13:20:00,52.28,52.32,52.27,52.31,10400.0,43.378,43.4112,43.3697,43.4029,10400.0
2014-09-26 13:25:00,52.3,52.3,52.27,52.28,11100.0,43.3946,43.3946,43.3697,43.378,11100.0
2014-09-26 13:30:00,52.28,52.33,52.28,52.32,11500.0,43.378,43.4195,43.378,43.4112,11500.0
2014-09-26 13:35:00,52.32,52.33,52.27,52.28,7300.0,43.4112,43.4195,43.3697,43.378,7300.0
2014-09-26 13:40:00,52.29,52.29,52.28,52.29,2000.0,43.3863,43.3863,43.378,43.3863,2000.0
2014-09-26 13:45:00,52.28,52.3,52.28,52.3,6800.0,43.378,43.3946,43.378,43.3946,6800.0
2014-09-26 13:50:00,52.3,52.32,52.3,52.32,9500.0,43.3946,43.4112,43.3946,43.4112,9500.0
2014-09-26 13:55:00,52.32,52.34,52.29,52.34,18000.0,43.4112,43.4278,43.3863,43.4278,18000.0
2014-09-26 14:00:00,52.33,52.42,52.33,52.4,17400.0,43.4195,43.4941,43.4195,43.4775,17400.0
2014-09-26 14:05:00,52.41,52.49,52.4,52.49,14500.0,43.4858,43.5522,43.4775,43.5522,14500.0
2014-09-26 14:10:00,52.5,52.51,52.46,52.47,13500.0,43.5605,43.5688,43.5273,43.5356,13500.0
2014-09-26 14:15:00,52.47,52.61,52.47,52.59,21000.0,43.5356,43.6518,43.5356,43.6352,21000.0
2014-09-26 14:20:00,52.6,52.6,52.55,52.55,6100.0,43.6435,43.6435,43.602,43.602,6100.0
2014-09-26 14:25:00,52.55,52.59,52.55,52.56,17600.0,43.602,43.6352,43.602,43.6103,17600.0
2014-09-26 14:30:00,52.56,52.57,52.53,52.53,12700.0,43.6103,43.6186,43.5854,43.5854,12700.0
2014-09-26 14:35:00,52.54,52.61,52.53,52.6,18400.0,43.5937,43.6518,43.5854,43.6435,18400.0
2014-09-26 14:40:00,52.6,52.62,52.59,52.62,11900.0,43.6435,43.6601,43.6352,43.6601,11900.0
2014-09-26 14:45:00,52.61,52.63,52.59,52.6,27300.0,43.6518,43.6684,43.6352,43.6435,27300.0
2014-09-26 14:50:00,52.6,52.6,52.57,52.57,13600.0,43.6435,43.6435,43.6186,43.6186,13600.0
2014-09-26 14:55:00,52.56,52.56,52.53,52.55,8700.0,43.6103,43.6103,43.5854,43.602,8700.0
2014-09-26 15:00:00,52.55,52.55,52.52,52.54,8200.0,43.602,43.602,43.5771,43.5937,8200.0
2014-09-26 15:05:00,52.54,52.55,52.53,52.54,4700.0,43.5937,43.602,43.5854,43.5937,4700.0
2014-09-26 15:10:00,52.55,52.58,52.55,52.58,19900.0,43.602,43.6269,43.602,43.6269,19900.0
2014-09-26 15:15:00,52.57,52.58,52.54,52.54,18100.0,43.6186,43.6269,43.5937,43.5937,18100.0
2014-09-26 15:20:00,52.54,52.58,52.54,52.55,29300.0,43.5937,43.6269,43.5937,43.602,29300.0
2014-09-26 15:25:00,52.55,52.55,52.51,52.55,21200.0,43.602,43.602,43.5688,43.602,21200.0
2014-09-26 15:30:00,52.55,52.57,52.5,52.52,29300.0,43.602,43.6186,43.5605,43.5771,29300.0
2014-09-26 15:35:00,52.53,52.53,52.51,52.53,17600.0,43.5854,43.5854,43.5688,43.5854,17600.0
2014-09-26 15:40:00,52.53,52.54,52.49,52.53,33600.0,43.5854,43.5937,43.5522,43.5854,33600.0
2014-09-26 15:45:00,52.53,52.54,52.47,52.5,45300.0,43.5854,43.5937,43.5356,43.5605,45300.0
2014-09-26 15:50:00,52.5,52.52,52.49,52.52,72300.0,43.5605,43.5771,43.5522,43.5771,72300.0
2014-09-26 15:55:00,52.52,52.54,52.5,52.54,127900.0,43.5771,43.5937,43.5605,43.5937,127900.0
2014-09-29 09:30:00,52.09,52.19,52.0,52.19,36100.0,43.2203,43.3033,43.1457,43.3033,36100.0
2014-09-29 09:35:00,52.19,52.32,52.19,52.3,17200.0,43.3033,43.4112,43.3033,43.3946,17200.0
2014-09-29 09:40:00,52.3,52.44,52.28,52.44,19700.0,43.3946,43.5107,43.378,43.5107,19700.0
2014-09-29 09:45:00,52.43,52.44,52.35,52.37,8300.0,43.5024,43.5107,43.4361,43.4527,8300.0
2014-09-29 09:50:00,52.37,52.39,52.3,52.39,24100.0,43.4527,43.4692,43.3946,43.4692,24100.0
2014-09-29 09:55:00,52.4,52.51,52.38,52.48,10500.0,43.4775,43.5688,43.4609,43.5439,10500.0
2014-09-29 10:00:00,52.46,52.48,52.39,52.44,9800.0,43.5273,43.5439,43.4692,43.5107,9800.0
2014-09-29 10:05:00,52.44,52.51,52.43,52.44,6300.0,43.5107,43.5688,43.5024,43.5107,6300.0
2014-09-29 10:10:00,52.43,52.51,52.43,52.46,15600.0,43.5024,43.5688,43.5024,43.5273,15600.0
2014-09-29 10:15:00,52.47,52.5,52.42,52.49,8900.0,43.5356,43.5605,43.4941,43.5522,8900.0
2014-09-29 10:20:00,52.51,52.54,52.5,52.51,8100.0,43.5688,43.5937,43.5605,43.5688,8100.0
2014-09-29 10:25:00,52.51,52.51,52.43,52.45,6900.0,43.5688,43.5688,43.5024,43.519,6900.0
2014-09-29 10:30:00,52.44,52.5,52.44,52.5,8700.0,43.5107,43.5605,43.5107,43.5605,8700.0
2014-09-29 10:35:00,52.5,52.51,52.46,52.47,5000.0,43.5605,43.5688,43.5273,43.5356,5000.0
2014-09-29 10:40:00,52.48,52.52,52.46,52.51,8300.0,43.5439,43.5771,43.5273,43.5688,8300.0
2014-09-29 10:45:00,52.51,52.52,52.44,52.48,7200.0,43.5688,43.5771,43.5107,43.5439,7200.0
2014-09-29 10:50:00,52.47,52.52,52.45,52.5,26100.0,43.5356,43.5771,43.519,43.5605,26100.0
2014-09-29 10:55:00,52.49,52.51,52.48,52.5,15800.0,43.5522,43.5688,43.5439,43.5605,15800.0
2014-09-29 11:00:00,52.5,52.52,52.5,52.52,7200.0,43.5605,43.5771,43.5605,43.5771,7200.0
2014-09-29 11:05:00,52.52,52.54,52.51,52.54,8200.0,43.5771,43.5937,43.5688,43.5937,8200.0
2014-09-29 11:10:00,52.52,52.6,52.51,52.6,7000.0,43.5771,43.6435,43.5688,43.6435,7000.0
2014-09-29 11:15:00,52.6,52.69,52.6,52.68,36600.0,43.6435,43.7182,43.6435,43.7099,36600.0
2014-09-29 11:20:00,52.66,52.69,52.64,52.69,9100.0,43.6933,43.7182,43.6767,43.7182,9100.0
2014-09-29 11:25:00,52.69,52.7,52.64,52.69,13300.0,43.7182,43.7265,43.6767,43.7182,13300.0
2014-09-29 11:30:00,52.69,52.7,52.62,52.64,8800.0,43.7182,43.7265,43.6601,43.6767,8800.0
2014-09-29 11:35:00,52.64,52.64,52.61,52.61,6000.0,43.6767,43.6767,43.6518,43.6518,6000.0
2014-09-29 11:40:00,52.6,52.62,52.58,52.62,6000.0,43.6435,43.6601,43.6269,43.6601,6000.0
2014-09-29 11:45:00,52.61,52.63,52.6,52.63,6000.0,43.6518,43.6684,43.6435,43.6684,6000.0
2014-09-29 11:50:00,52.63,52.65,52.63,52.64,7300.0,43.6684,43.685,43.6684,43.6767,7300.0
2014-09-29 11:55:00,52.64,52.65,52.64,52.64,2600.0,43.6767,43.685,43.6767,43.6767,2600.0
2014-09-29 12:00:00,52.64,52.65,52.61,52.61,14300.0,43.6767,43.685,43.6518,43.6518,14300.0
2014-09-29 12:05:00,52.61,52.61,52.57,52.58,4900.0,43.6518,43.6518,43.6186,43.6269,4900.0
2014-09-29 12:10:00,52.58,52.58,52.49,52.5,7700.0,43.6269,43.6269,43.5522,43.5605,7700.0
2014-09-29 12:15:00,52.49,52.57,52.47,52.56,18400.0,43.5522,43.6186,43.5356,43.6103,18400.0
2014-09-29 12:20:00,52.56,52.57,52.54,52.56,14200.0,43.6103,43.6186,43.5937,43.6103,14200.0
2014-09-29 12:25:00,52.56,52.56,52.54,52.54,15000.0,43.6103,43.6103,43.5937,43.5937,15000.0
2014-09-29 12:30:00,52.54,52.55,52.52,52.53,9700.0,43.5937,43.602,43.5771,43.5854,9700.0
2014-09-29 12:35:00,52.52,52.54,52.5,52.51,11800.0,43.5771,43.5937,43.5605,43.5688,11800.0
2014-09-29 12:40:00,52.51,52.52,52.51,52.51,3800.0,43.5688,43.5771,43.5688,43.5688,3800.0
2014-09-29 12:45:00,52.51,52.52,52.47,52.51,10400.0,43.5688,43.5771,43.5356,43.5688,10400.0
2014-09-29 12:50:00,52.51,52.53,52.51,52.52,4900.0,43.5688,43.5854,43.5688,43.5771,4900.0
2014-09-29 12:55:00,52.51,52.53,52.51,52.52,6100.0,43.5688,43.5854,43.5688,43.5771,6100.0
2014-09-29 13:00:00,52.52,52.53,52.5,52.5,4400.0,43.5771,43.5854,43.5605,43.5605,4400.0
2014-09-29 13:05:00,52.5,52.52,52.49,52.52,7100.0,43.5605,43.5771,43.5522,43.5771,7100.0
2014-09-29 13:10:00,52.52,52.53,52.51,52.52,4100.0,43.5771,43.5854,43.5688,43.5771,4100.0
2014-09-29 13:15:00,52.51,52.6,52.51,52.57,15900.0,43.5688,43.6435,43.5688,43.6186,15900.0
2014-09-29 13:20:00,52.57,52.59,52.57,52.57,6400.0,43.6186,43.6352,43.6186,43.6186,6400.0
2014-09-29 13:25:00,52.58,52.6,52.58,52.58,2600.0,43.6269,43.6435,43.6269,43.6269,2600.0
2014-09-29 13:30:00,52.58,52.65,52.58,52.64,8100.0,43.6269,43.685,43.6269,43.6767,8100.0
2014-09-29 13:35:00,52.64,52.64,52.61,52.63,6000.0,43.6767,43.6767,43.6518,43.6684,6000.0
2014-09-29 13:40:00,52.62,52.62,52.57,52.58,6900.0,43.6601,43.6601,43.6186,43.6269,6900.0
2014-09-29 13:45:00,52.56,52.58,52.55,52.55,5600.0,43.6103,43.6269,43.602,43.602,5600.0
2014-09-29 13:50:00,52.55,52.61,52.55,52.6,4700.0,43.602,43.6518,43.602,43.6435,4700.0
2014-09-29 13:55:00,52.59,52.61,52.57,52.59,6800.0,43.6352,43.6518,43.6186,43.6352,6800.0
2014-09-29 14:00:00,52.58,52.62,52.58,52.58,9700.0,43.6269,43.6601,43.6269,43.6269,9700.0
2014-09-29 14:05:00,52.58,52.58,52.53,52.54,9000.0,43.6269,43.6269,43.5854,43.5937,9000.0
2014-09-29 14:10:00,52.55,52.55,52.51,52.51,12900.0,43.602,43.602,43.5688,43.5688,12900.0
2014-09-29 14:15:00,52.51,52.51,52.44,52.44,69600.0,43.5688,43.5688,43.5107,43.5107,69600.0
2014-09-29 14:20:00,52.44,52.44,52.38,52.39,9100.0,43.5107,43.5107,43.4609,43.4692,9100.0
2014-09-29 14:25:00,52.38,52.39,52.36,52.37,10100.0,43.4609,43.4692,43.4444,43.4527,10100.0
2014-09-29 14:30:00,52.37,52.43,52.37,52.43,11100.0,43.4527,43.5024,43.4527,43.5024,11100.0
2014-09-29 14:35:00,52.42,52.43,52.41,52.42,8700.0,43.4941,43.5024,43.4858,43.4941,8700.0
2014-09-29 14:40:00,52.41,52.42,52.4,52.4,4900.0,43.4858,43.4941,43.4775,43.4775,4900.0
2014-09-29 14:45:00,52.41,52.45,52.4,52.44,8200.0,43.4858,43.519,43.4775,43.5107,8200.0
2014-09-29 14:50:00,52.45,52.45,52.41,52.41,4800.0,43.519,43.519,43.4858,43.4858,4800.0
2014-09-29 14:55:00,52.41,52.47,52.39,52.45,12700.0,43.4858,43.5356,43.4692,43.519,12700.0
2014-09-29 15:00:00,52.46,52.48,52.46,52.48,11400.0,43.5273,43.5439,43.5273,43.5439,11400.0
2014-09-29 15:05:00,52.47,52.51,52.46,52.46,19500.0,43.5356,43.5688,43.5273,43.5273,19500.0
2014-09-29 15:10:00,52.45,52.53,52.45,52.53,11600.0,43.519,43.5854,43.519,43.5854,11600.0
2014-09-29 15:15:00,52.53,52.54,52.49,52.51,19600.0,43.5854,43.5937,43.5522,43.5688,19600.0
2014-09-29 15:20:00,52.52,52.55,52.5,52.54,15400.0,43.5771,43.602,43.5605,43.5937,15400.0
2014-09-29 15:25:00,52.54,52.56,52.54,52.55,11200.0,43.5937,43.6103,43.5937,43.602,11200.0
2014-09-29 15:30:00,52.55,52.55,52.51,52.55,15100.0,43.602,43.602,43.5688,43.602,15100.0
2014-09-29 15:35:00,52.55,52.56,52.52,52.56,16100.0,43.602,43.6103,43.5771,43.6103,16100.0
2014-09-29 15:40:00,52.55,52.55,52.45,52.48,26000.0,43.602,43.602,43.519,43.5439,26000.0
2014-09-29 15:45:00,52.47,52.53,52.45,52.51,48300.0,43.5356,43.5854,43.519,43.5688,48300.0
2014-09-29 15:50:00,52.5,52.52,52.48,52.5,33300.0,43.5605,43.5771,43.5439,43.5605,33300.0
2014-09-29 15:55:00,52.5,52.51,52.48,52.49,60000.0,43.5605,43.5688,43.5439,43.5522,60000.0
2014-09-30 09:30:00,52.47,52.65,52.47,52.6,25600.0,43.5356,43.685,43.5356,43.6435,25600.0
2014-09-30 09:35:00,52.57,52.58,52.47,52.53,5900.0,43.6186,43.6269,43.5356,43.5854,5900.0
2014-09-30 09:40:00,52.48,52.51,52.37,52.37,8900.0,43.5439,43.5688,43.4527,43.4527,8900.0
2014-09-30 09:45:00,52.36,52.44,52.35,52.36,9200.0,43.4444,43.5107,43.4361,43.4444,9200.0
2014-09-30 09:50:00,52.36,52.41,52.32,52.38,8700.0,43.4444,43.4858,43.4112,43.4609,8700.0
2014-09-30 09:55:00,52.38,52.39,52.27,52.31,8600.0,43.4609,43.4692,43.3697,43.4029,8600.0
2014-09-30 10:00:00,52.31,52.33,52.21,52.27,42000.0,43.4029,43.4195,43.3199,43.3697,42000.0
2014-09-30 10:05:00,52.26,52.37,52.25,52.36,18900.0,43.3614,43.4527,43.3531,43.4444,18900.0
2014-09-30 10:10:00,52.36,52.46,52.35,52.46,36500.0,43.4444,43.5273,43.4361,43.5273,36500.0
2014-09-30 10:15:00,52.45,52.55,52.43,52.54,16600.0,43.519,43.602,43.5024,43.5937,16600.0
2014-09-30 10:20:00,52.53,52.57,52.49,52.49,10600.0,43.5854,43.6186,43.5522,43.5522,10600.0
2014-09-30 10:25:00,52.48,52.53,52.48,52.49,8600.0,43.5439,43.5854,43.5439,43.5522,8600.0
2014-09-30 10:30:00,52.49,52.54,52.48,52.51,11500.0,43.5522,43.5937,43.5439,43.5688,11500.0
2014-09-30 10:35:00,52.51,52.57,52.48,52.57,8900.0,43.5688,43.6186,43.5439,43.6186,8900.0
2014-09-30 10:40:00,52.57,52.61,52.55,52.6,11200.0,43.6186,43.6518,43.602,43.6435,11200.0
2014-09-30 10:45:00,52.61,52.65,52.6,52.61,8500.0,43.6518,43.685,43.6435,43.6518,8500.0
2014-09-30 10:50:00,52.62,52.63,52.57,52.59,6600.0,43.6601,43.6684,43.6186,43.6352,6600.0
2014-09-30 10:55:00,52.59,52.63,52.59,52.63,7700.0,43.6352,43.6684,43.6352,43.6684,7700.0
2014-09-30 11:00:00,52.63,52.63,52.59,52.62,4000.0,43.6684,43.6684,43.6352,43.6601,4000.0
2014-09-30 11:05:00,52.63,52.71,52.63,52.71,7200.0,43.6684,43.7348,43.6684,43.7348,7200.0
2014-09-30 11:10:00,52.7,52.7,52.63,52.63,4500.0,43.7265,43.7265,43.6684,43.6684,4500.0
2014-09-30 11:15:00,52.64,52.67,52.63,52.66,15300.0,43.6767,43.7016,43.6684,43.6933,15300.0
2014-09-30 11:20:00,52.65,52.68,52.63,52.67,9400.0,43.685,43.7099,43.6684,43.7016,9400.0
2014-09-30 11:25:00,52.68,52.72,52.68,52.7,24600.0,43.7099,43.7431,43.7099,43.7265,24600.0
2014-09-30 11:30:00,52.71,52.71,52.65,52.66,11400.0,43.7348,43.7348,43.685,43.6933,11400.0
2014-09-30 11:35:00,52.65,52.68,52.65,52.66,4900.0,43.685,43.7099,43.685,43.6933,4900.0
2014-09-30 11:40:00,52.66,52.66,52.61,52.64,4700.0,43.6933,43.6933,43.6518,43.6767,4700.0
2014-09-30 11:45:00,52.63,52.66,52.63,52.66,7400.0,43.6684,43.6933,43.6684,43.6933,7400.0
2014-09-30 11:50:00,52.66,52.67,52.65,52.66,4200.0,43.6933,43.7016,43.685,43.6933,4200.0
2014-09-30 11:55:00,52.67,52.68,52.63,52.66,21200.0,43.7016,43.7099,43.6684,43.6933,21200.0
2014-09-30 12:00:00,52.67,52.7,52.64,52.69,11700.0,43.7016,43.7265,43.6767,43.7182,11700.0
2014-09-30 12:05:00,52.68,52.72,52.67,52.72,9100.0,43.7099,43.7431,43.7016,43.7431,9100.0
2014-09-30 12:10:00,52.71,52.75,52.7,52.75,7700.0,43.7348,43.7679,43.7265,43.7679,7700.0
2014-09-30 12:15:00,52.76,52.76,52.71,52.74,8800.0,43.7762,43.7762,43.7348,43.7596,8800.0
2014-09-30 12:20:00,52.74,52.75,52.67,52.67,6800.0,43.7596,43.7679,43.7016,43.7016,6800.0
2014-09-30 12:25:00,52.66,52.68,52.65,52.66,8000.0,43.6933,43.7099,43.685,43.6933,8000.0
2014-09-30 12:30:00,52.66,52.66,52.64,52.64,5200.0,43.6933,43.6933,43.6767,43.6767,5200.0
2014-09-30 12:35:00,52.64,52.64,52.57,52.57,14500.0,43.6767,43.6767,43.6186,43.6186,14500.0
2014-09-30 12:40:00,52.57,52.62,52.56,52.61,5600.0,43.6186,43.6601,43.6103,43.6518,5600.0
2014-09-30 12:45:00,52.61,52.61,52.58,52.58,6100.0,43.6518,43.6518,43.6269,43.6269,6100.0
2014-09-30 12:50:00,52.59,52.61,52.59,52.6,3600.0,43.6352,43.6518,43.6352,43.6435,3600.0
2014-09-30 12:55:00,52.61,52.62,52.54,52.55,6500.0,43.6518,43.6601,43.5937,43.602,6500.0
2014-09-30 13:00:00,52.56,52.6,52.55,52.58,8500.0,43.6103,43.6435,43.602,43.6269,8500.0
2014-09-30 13:05:00,52.58,52.63,52.58,52.58,5900.0,43.6269,43.6684,43.6269,43.6269,5900.0
2014-09-30 13:10:00,52.59,52.6,52.58,52.58,7400.0,43.6352,43.6435,43.6269,43.6269,7400.0
2014-09-30 13:15:00,52.58,52.59,52.56,52.56,3000.0,43.6269,43.6352,43.6103,43.6103,3000.0
2014-09-30 13:20:00,52.55,52.58,52.53,52.56,6200.0,43.602,43.6269,43.5854,43.6103,6200.0
2014-09-30 13:25:00,52.57,52.59,52.52,52.53,12200.0,43.6186,43.6352,43.5771,43.5854,12200.0
2014-09-30 13:30:00,52.54,52.56,52.52,52.53,7500.0,43.5937,43.6103,43.5771,43.5854,7500.0
2014-09-30 13:35:00,52.52,52.55,52.51,52.53,11200.0,43.5771,43.602,43.5688,43.5854,11200.0
2014-09-30 13:40:00,52.53,52.53,52.45,52.46,8200.0,43.5854,43.5854,43.519,43.5273,8200.0
2014-09-30 13:45:00,52.46,52.46,52.4,52.42,8600.0,43.5273,43.5273,43.4775,43.4941,8600.0
2014-09-30 13:50:00,52.43,52.45,52.42,52.45,3100.0,43.5024,43.519,43.4941,43.519,3100.0
2014-09-30 13:55:00,52.45,52.47,52.45,52.46,2700.0,43.519,43.5356,43.519,43.5273,2700.0
2014-09-30 14:00:00,52.47,52.47,52.43,52.47,11000.0,43.5356,43.5356,43.5024,43.5356,11000.0
2014-09-30 14:05:00,52.47,52.48,52.44,52.47,11800.0,43.5356,43.5439,43.5107,43.5356,11800.0
2014-09-30 14:10:00,52.48,52.5,52.46,52.5,11500.0,43.5439,43.5605,43.5273,43.5605,11500.0
2014-09-30 14:15:00,52.51,52.51,52.46,52.47,10300.0,43.5688,43.5688,43.5273,43.5356,10300.0
2014-09-30 14:20:00,52.48,52.5,52.41,52.41,11500.0,43.5439,43.5605,43.4858,43.4858,11500.0
2014-09-30 14:25:00,52.42,52.48,52.4,52.47,10100.0,43.4941,43.5439,43.4775,43.5356,10100.0
2014-09-30 14:30:00,52.48,52.53,52.48,52.51,7100.0,43.5439,43.5854,43.5439,43.5688,7100.0
2014-09-30 14:35:00,52.51,52.51,52.48,52.49,4000.0,43.5688,43.5688,43.5439,43.5522,4000.0
2014-09-30 14:40:00,52.49,52.49,52.44,52.44,12700.0,43.5522,43.5522,43.5107,43.5107,12700.0
2014-09-30 14:45:00,52.44,52.5,52.44,52.49,9700.0,43.5107,43.5605,43.5107,43.5522,9700.0
2014-09-30 14:50:00,52.49,52.49,52.46,52.47,8000.0,43.5522,43.5522,43.5273,43.5356,8000.0
2014-09-30 14:55:00,52.47,52.49,52.44,52.44,11300.0,43.5356,43.5522,43.5107,43.5107,11300.0
2014-09-30 15:00:00,52.44,52.44,52.38,52.4,15500.0,43.5107,43.5107,43.4609,43.4775,15500.0
2014-09-30 15:05:00,52.41,52.41,52.38,52.41,14000.0,43.4858,43.4858,43.4609,43.4858,14000.0
2014-09-30 15:10:00,52.41,52.44,52.39,52.39,10300.0,43.4858,43.5107,43.4692,43.4692,10300.0
2014-09-30 15:15:00,52.38,52.44,52.38,52.44,15800.0,43.4609,43.5107,43.4609,43.5107,15800.0
2014-09-30 15:20:00,52.43,52.51,52.43,52.47,21600.0,43.5024,43.5688,43.5024,43.5356,21600.0
2014-09-30 15:25:00,52.48,52.49,52.44,52.46,15100.0,43.5439,43.5522,43.5107,43.5273,15100.0
2014-09-30 15:30:00,52.46,52.48,52.42,52.45,24600.0,43.5273,43.5439,43.4941,43.519,24600.0
2014-09-30 15:35:00,52.46,52.5,52.44,52.44,23900.0,43.5273,43.5605,43.5107,43.5107,23900.0
2014-09-30 15:40:00,52.44,52.49,52.44,52.45,18300.0,43.5107,43.5522,43.5107,43.519,18300.0
2014-09-30 15:45:00,52.45,52.47,52.41,52.42,65200.0,43.519,43.5356,43.4858,43.4941,65200.0
2014-09-30 15:50:00,52.42,52.47,52.41,52.46,42400.0,43.4941,43.5356,43.4858,43.5273,42400.0
2014-09-30 15:55:00,52.47,52.47,52.32,52.34,133400.0,43.5356,43.5356,43.4112,43.4278,133400.0
2014-10-01 09:30:00,52.41,52.41,52.27,52.31,51600.0,43.4858,43.4858,43.3697,43.4029,51600.0
2014-10-01 09:35:00,52.3,52.3,52.19,52.24,13800.0,43.3946,43.3946,43.3033,43.3448,13800.0
2014-10-01 09:40:00,52.25,52.3,52.21,52.28,10000.0,43.3531,43.3946,43.3199,43.378,10000.0
2014-10-01 09:45:00,52.28,52.28,52.14,52.19,16400.0,43.378,43.378,43.2618,43.3033,16400.0
2014-10-01 09:50:00,52.19,52.2,52.12,52.19,11600.0,43.3033,43.3116,43.2452,43.3033,11600.0
2014-10-01 09:55:00,52.19,52.23,52.18,52.18,12400.0,43.3033,43.3365,43.295,43.295,12400.0
2014-10-01 10:00:00,52.17,52.19,52.08,52.09,18900.0,43.2867,43.3033,43.212,43.2203,18900.0
2014-10-01 10:05:00,52.07,52.14,52.05,52.11,20800.0,43.2037,43.2618,43.1871,43.2369,20800.0
2014-10-01 10:10:00,52.11,52.17,52.09,52.16,10000.0,43.2369,43.2867,43.2203,43.2784,10000.0
2014-10-01 10:15:00,52.16,52.28,52.16,52.27,27700.0,43.2784,43.378,43.2784,43.3697,27700.0
2014-10-01 10:20:00,52.27,52.28,52.23,52.28,18300.0,43.3697,43.378,43.3365,43.378,18300.0
2014-10-01 10:25:00,52.28,52.28,52.25,52.27,14000.0,43.378,43.378,43.3531,43.3697,14000.0
2014-10-01 10:30:00,52.26,52.26,52.19,52.21,12200.0,43.3614,43.3614,43.3033,43.3199,12200.0
2014-10-01 10:35:00,52.21,52.21,52.04,52.06,17600.0,43.3199,43.3199,43.1788,43.1954,17600.0
2014-10-01 10:40:00,52.07,52.11,52.07,52.11,14200.0,43.2037,43.2369,43.2037,43.2369,14200.0
2014-10-01 10:45:00,52.12,52.18,52.09,52.14,63400.0,43.2452,43.295,43.2203,43.2618,63400.0
2014-10-01 10:50:00,52.15,52.17,52.14,52.16,13200.0,43.2701,43.2867,43.2618,43.2784,13200.0
2014-10-01 10:55:00,52.16,52.17,52.13,52.15,14700.0,43.2784,43.2867,43.2535,43.2701,14700.0
2014-10-01 11:00:00,52.15,52.18,52.14,52.16,11000.0,43.2701,43.295,43.2618,43.2784,11000.0
2014-10-01 11:05:00,52.16,52.22,52.16,52.18,12900.0,43.2784,43.3282,43.2784,43.295,12900.0
2014-10-01 11:10:00,52.18,52.2,52.11,52.11,13700.0,43.295,43.3116,43.2369,43.2369,13700.0
2014-10-01 11:15:00,52.11,52.17,52.11,52.15,8400.0,43.2369,43.2867,43.2369,43.2701,8400.0
2014-10-01 11:20:00,52.16,52.17,52.13,52.16,6000.0,43.2784,43.2867,43.2535,43.2784,6000.0
2014-10-01 11:25:00,52.16,52.16,52.07,52.1,11800.0,43.2784,43.2784,43.2037,43.2286,11800.0
2014-10-01 11:30:00,52.09,52.09,52.01,52.02,10900.0,43.2203,43.2203,43.154,43.1622,10900.0
2014-10-01 11:35:00,52.02,52.05,52.02,52.05,5000.0,43.1622,43.1871,43.1622,43.1871,5000.0
2014-10-01 11:40:00,52.04,52.04,52.0,52.04,8600.0,43.1788,43.1788,43.1457,43.1788,8600.0
2014-10-01 11:45:00,52.05,52.05,51.97,51.98,10800.0,43.1871,43.1871,43.1208,43.1291,10800.0
2014-10-01 11:50:00,51.99,52.03,51.99,52.03,7600.0,43.1374,43.1705,43.1374,43.1705,7600.0
2014-10-01 11:55:00,52.03,52.05,52.02,52.03,4900.0,43.1705,43.1871,43.1622,43.1705,4900.0
2014-10-01 12:00:00,52.02,52.03,51.99,51.99,7400.0,43.1622,43.1705,43.1374,43.1374,7400.0
2014-10-01 12:05:00,51.98,52.02,51.97,52.02,12400.0,43.1291,43.1622,43.1208,43.1622,12400.0
2014-10-01 12:10:00,52.01,52.01,51.94,51.95,11500.0,43.154,43.154,43.0959,43.1042,11500.0
2014-10-01 12:15:00,51.95,51.98,51.94,51.98,5100.0,43.1042,43.1291,43.0959,43.1291,5100.0
2014-10-01 12:20:00,51.98,51.99,51.96,51.99,5100.0,43.1291,43.1374,43.1125,43.1374,5100.0
2014-10-01 12:25:00,52.0,52.02,51.96,52.01,11600.0,43.1457,43.1622,43.1125,43.154,11600.0
2014-10-01 12:30:00,52.01,52.01,51.91,51.95,12500.0,43.154,43.154,43.071,43.1042,12500.0
2014-10-01 12:35:00,51.95,51.97,51.92,51.93,10900.0,43.1042,43.1208,43.0793,43.0876,10900.0
2014-10-01 12:40:00,51.92,51.95,51.92,51.93,11800.0,43.0793,43.1042,43.0793,43.0876,11800.0
2014-10-01 12:45:00,51.92,51.92,51.86,51.86,16300.0,43.0793,43.0793,43.0295,43.0295,16300.0
2014-10-01 12:50:00,51.85,51.89,51.85,51.87,15200.0,43.0212,43.0544,43.0212,43.0378,15200.0
2014-10-01 12:55:00,51.87,51.88,51.85,51.85,10200.0,43.0378,43.0461,43.0212,43.0212,10200.0
2014-10-01 13:00:00,51.85,51.86,51.83,51.85,14700.0,43.0212,43.0295,43.0046,43.0212,14700.0
2014-10-01 13:05:00,51.84,51.84,51.79,51.8,13000.0,43.0129,43.0129,42.9714,42.9797,13000.0
2014-10-01 13:10:00,51.79,51.85,51.79,51.82,15600.0,42.9714,43.0212,42.9714,42.9963,15600.0
2014-10-01 13:15:00,51.82,51.82,51.75,51.78,18500.0,42.9963,42.9963,42.9382,42.9631,18500.0
2014-10-01 13:20:00,51.77,51.78,51.75,51.75,13300.0,42.9548,42.9631,42.9382,42.9382,13300.0
2014-10-01 13:25:00,51.75,51.81,51.75,51.79,22700.0,42.9382,42.988,42.9382,42.9714,22700.0
2014-10-01 13:30:00,51.79,51.79,51.73,51.73,17600.0,42.9714,42.9714,42.9216,42.9216,17600.0
2014-10-01 13:35:00,51.73,51.74,51.68,51.7,19800.0,42.9216,42.9299,42.8801,42.8967,19800.0
2014-10-01 13:40:00,51.7,51.7,51.66,51.68,13100.0,42.8967,42.8967,42.8635,42.8801,13100.0
2014-10-01 13:45:00,51.68,51.77,51.67,51.76,22700.0,42.8801,42.9548,42.8718,42.9465,22700.0
2014-10-01 13:50:00,51.75,51.78,51.74,51.76,42500.0,42.9382,42.9631,42.9299,42.9465,42500.0
2014-10-01 13:55:00,51.75,51.77,51.72,51.75,46600.0,42.9382,42.9548,42.9133,42.9382,46600.0
2014-10-01 14:00:00,51.74,51.75,51.71,51.73,15100.0,42.9299,42.9382,42.905,42.9216,15100.0
2014-10-01 14:05:00,51.73,51.78,51.72,51.77,19100.0,42.9216,42.9631,42.9133,42.9548,19100.0
2014-10-01 14:10:00,51.78,51.79,51.75,51.76,9500.0,42.9631,42.9714,42.9382,42.9465,9500.0
2014-10-01 14:15:00,51.76,51.79,51.76,51.79,9400.0,42.9465,42.9714,42.9465,42.9714,9400.0
2014-10-01 14:20:00,51.78,51.78,51.75,51.77,24500.0,42.9631,42.9631,42.9382,42.9548,24500.0
2014-10-01 14:25:00,51.78,51.78,51.75,51.76,20900.0,42.9631,42.9631,42.9382,42.9465,20900.0
2014-10-01 14:30:00,51.76,51.76,51.7,51.71,26300.0,42.9465,42.9465,42.8967,42.905,26300.0
2014-10-01 14:35:00,51.7,51.72,51.7,51.71,16400.0,42.8967,42.9133,42.8967,42.905,16400.0
2014-10-01 14:40:00,51.71,51.71,51.69,51.7,14300.0,42.905,42.905,42.8884,42.8967,14300.0
2014-10-01 14:45:00,51.7,51.7,51.68,51.68,22000.0,42.8967,42.8967,42.8801,42.8801,22000.0
2014-10-01 14:50:00,51.69,51.69,51.62,51.66,54500.0,42.8884,42.8884,42.8304,42.8635,54500.0
2014-10-01 14:55:00,51.66,51.66,51.58,51.58,43100.0,42.8635,42.8635,42.7972,42.7972,43100.0
2014-10-01 15:00:00,51.59,51.63,51.57,51.58,26900.0,42.8055,42.8387,42.7889,42.7972,26900.0
2014-10-01 15:05:00,51.58,51.64,51.57,51.57,28900.0,42.7972,42.847,42.7889,42.7889,28900.0
2014-10-01 15:10:00,51.58,51.62,51.55,51.57,94500.0,42.7972,42.8304,42.7723,42.7889,94500.0
2014-10-01 15:15:00,51.57,51.66,51.57,51.65,23200.0,42.7889,42.8635,42.7889,42.8553,23200.0
2014-10-01 15:20:00,51.64,51.64,51.59,51.6,27600.0,42.847,42.847,42.8055,42.8138,27600.0
2014-10-01 15:25:00,51.6,51.71,51.6,51.7,37700.0,42.8138,42.905,42.8138,42.8967,37700.0
2014-10-01 15:30:00,51.7,51.78,51.7,51.74,27100.0,42.8967,42.9631,42.8967,42.9299,27100.0
2014-10-01 15:35:00,51.74,51.79,51.73,51.79,33500.0,42.9299,42.9714,42.9216,42.9714,33500.0
2014-10-01 15:40:00,51.79,51.82,51.78,51.8,37000.0,42.9714,42.9963,42.9631,42.9797,37000.0
2014-10-01 15:45:00,51.81,51.83,51.79,51.8,81900.0,42.988,43.0046,42.9714,42.9797,81900.0
2014-10-01 15:50:00,51.79,51.8,51.76,51.79,66600.0,42.9714,42.9797,42.9465,42.9714,66600.0
2014-10-01 15:55:00,51.79,51.82,51.72,51.72,124300.0,42.9714,42.9963,42.9133,42.9133,124300.0
2014-10-02 09:30:00,51.69,51.79,51.5,51.66,37500.0,42.8884,42.9714,42.7308,42.8635,37500.0
2014-10-02 09:35:00,51.68,51.77,51.66,51.74,9700.0,42.8801,42.9548,42.8635,42.9299,9700.0
2014-10-02 09:40:00,51.74,51.78,51.63,51.64,15100.0,42.9299,42.9631,42.8387,42.847,15100.0
2014-10-02 09:45:00,51.67,51.75,51.62,51.72,9200.0,42.8718,42.9382,42.8304,42.9133,9200.0
2014-10-02 09:50:00,51.72,51.8,51.72,51.77,6000.0,42.9133,42.9797,42.9133,42.9548,6000.0
2014-10-02 09:55:00,51.78,51.8,51.75,51.8,2700.0,42.9631,42.9797,42.9382,42.9797,2700.0
2014-10-02 10:00:00,51.8,51.81,51.76,51.77,6700.0,42.9797,42.988,42.9465,42.9548,6700.0
2014-10-02 10:05:00,51.75,51.81,51.73,51.81,6700.0,42.9382,42.988,42.9216,42.988,6700.0
2014-10-02 10:10:00,51.82,51.82,51.76,51.78,9000.0,42.9963,42.9963,42.9465,42.9631,9000.0
2014-10-02 10:15:00,51.79,51.82,51.74,51.76,11900.0,42.9714,42.9963,42.9299,42.9465,11900.0
2014-10-02 10:20:00,51.76,51.81,51.76,51.79,20300.0,42.9465,42.988,42.9465,42.9714,20300.0
2014-10-02 10:25:00,51.8,51.8,51.75,51.75,17800.0,42.9797,42.9797,42.9382,42.9382,17800.0
2014-10-02 10:30:00,51.75,51.75,51.64,51.64,9900.0,42.9382,42.9382,42.847,42.847,9900.0
2014-10-02 10:35:00,51.63,51.67,51.59,51.67,7400.0,42.8387,42.8718,42.8055,42.8718,7400.0
2014-10-02 10:40:00,51.66,51.67,51.61,51.65,7500.0,42.8635,42.8718,42.8221,42.8553,7500.0
2014-10-02 10:45:00,51.65,51.69,51.64,51.69,5200.0,42.8553,42.8884,42.847,42.8884,5200.0
2014-10-02 10:50:00,51.68,51.7,51.64,51.67,8200.0,42.8801,42.8967,42.847,42.8718,8200.0
2014-10-02 10:55:00,51.67,51.69,51.65,51.66,5700.0,42.8718,42.8884,42.8553,42.8635,5700.0
2014-10-02 11:00:00,51.65,51.71,51.65,51.71,4900.0,42.8553,42.905,42.8553,42.905,4900.0
2014-10-02 11:05:00,51.71,51.75,51.71,51.73,12900.0,42.905,42.9382,42.905,42.9216,12900.0
2014-10-02 11:10:00,51.73,51.74,51.69,51.72,8300.0,42.9216,42.9299,42.8884,42.9133,8300.0
2014-10-02 11:15:00,51.73,51.74,51.68,51.68,7000.0,42.9216,42.9299,42.8801,42.8801,7000.0
2014-10-02 11:20:00,51.68,51.68,51.62,51.63,12800.0,42.8801,42.8801,42.8304,42.8387,12800.0
2014-10-02 11:25:00,51.63,51.65,51.63,51.64,14500.0,42.8387,42.8553,42.8387,42.847,14500.0
2014-10-02 11:30:00,51.63,51.63,51.57,51.6,7100.0,42.8387,42.8387,42.7889,42.8138,7100.0
2014-10-02 11:35:00,51.6,51.61,51.53,51.56,10100.0,42.8138,42.8221,42.7557,42.7806,10100.0
2014-10-02 11:40:00,51.57,51.57,51.47,51.49,6700.0,42.7889,42.7889,42.7059,42.7225,6700.0
2014-10-02 11:45:00,51.49,51.56,51.49,51.55,7900.0,42.7225,42.7806,42.7225,42.7723,7900.0
2014-10-02 11:50:00,51.54,51.58,51.52,51.58,6500.0,42.764,42.7972,42.7474,42.7972,6500.0
2014-10-02 11:55:00,51.59,51.62,51.57,51.61,10700.0,42.8055,42.8304,42.7889,42.8221,10700.0
2014-10-02 12:00:00,51.62,51.64,51.59,51.62,7300.0,42.8304,42.847,42.8055,42.8304,7300.0
2014-10-02 12:05:00,51.62,51.66,51.61,51.65,15800.0,42.8304,42.8635,42.8221,42.8553,15800.0
2014-10-02 12:10:00,51.65,51.65,51.61,51.62,9100.0,42.8553,42.8553,42.8221,42.8304,9100.0
2014-10-02 12:15:00,51.62,51.63,51.6,51.62,7300.0,42.8304,42.8387,42.8138,42.8304,7300.0
2014-10-02 12:20:00,51.61,51.64,51.6,51.63,4500.0,42.8221,42.847,42.8138,42.8387,4500.0
2014-10-02 12:25:00,51.63,51.64,51.59,51.62,5300.0,42.8387,42.847,42.8055,42.8304,5300.0
2014-10-02 12:30:00,51.62,51.64,51.54,51.56,9200.0,42.8304,42.847,42.764,42.7806,9200.0
2014-10-02 12:35:00,51.57,51.57,51.54,51.54,4700.0,42.7889,42.7889,42.764,42.764,4700.0
2014-10-02 12:40:00,51.54,51.58,51.51,51.57,7300.0,42.764,42.7972,42.7391,42.7889,7300.0
2014-10-02 12:45:00,51.56,51.57,51.52,51.54,8300.0,42.7806,42.7889,42.7474,42.764,8300.0
2014-10-02 12:50:00,51.54,51.61,51.53,51.61,8500.0,42.764,42.8221,42.7557,42.8221,8500.0
2014-10-02 12:55:00,51.62,51.67,51.59,51.64,11100.0,42.8304,42.8718,42.8055,42.847,11100.0
2014-10-02 13:00:00,51.64,51.7,51.63,51.7,6100.0,42.847,42.8967,42.8387,42.8967,6100.0
2014-10-02 13:05:00,51.68,51.69,51.65,51.67,7500.0,42.8801,42.8884,42.8553,42.8718,7500.0
2014-10-02 13:10:00,51.68,51.71,51.67,51.71,4400.0,42.8801,42.905,42.8718,42.905,4400.0
2014-10-02 13:15:00,51.71,51.81,51.69,51.8,33400.0,42.905,42.988,42.8884,42.9797,33400.0
2014-10-02 13:20:00,51.8,51.85,51.79,51.82,13400.0,42.9797,43.0212,42.9714,42.9963,13400.0
2014-10-02 13:25:00,51.82,51.87,51.81,51.85,8100.0,42.9963,43.0378,42.988,43.0212,8100.0
2014-10-02 13:30:00,51.84,51.86,51.8,51.81,10300.0,43.0129,43.0295,42.9797,42.988,10300.0
2014-10-02 13:35:00,51.8,51.81,51.77,51.79,7000.0,42.9797,42.988,42.9548,42.9714,7000.0
2014-10-02 13:40:00,51.78,51.79,51.72,51.74,25300.0,42.9631,42.9714,42.9133,42.9299,25300.0
2014-10-02 13:45:00,51.74,51.76,51.68,51.69,18400.0,42.9299,42.9465,42.8801,42.8884,18400.0
2014-10-02 13:50:00,51.71,51.77,51.69,51.77,6300.0,42.905,42.9548,42.8884,42.9548,6300.0
2014-10-02 13:55:00,51.79,51.8,51.76,51.76,11900.0,42.9714,42.9797,42.9465,42.9465,11900.0
2014-10-02 14:00:00,51.75,51.76,51.73,51.75,7100.0,42.9382,42.9465,42.9216,42.9382,7100.0
2014-10-02 14:05:00,51.73,51.81,51.72,51.8,16000.0,42.9216,42.988,42.9133,42.9797,16000.0
2014-10-02 14:10:00,51.79,51.84,51.78,51.84,17400.0,42.9714,43.0129,42.9631,43.0129,17400.0
2014-10-02 14:15:00,51.84,51.84,51.81,51.82,7400.0,43.0129,43.0129,42.988,42.9963,7400.0
2014-10-02 14:20:00,51.82,51.83,51.78,51.82,9000.0,42.9963,43.0046,42.9631,42.9963,9000.0
2014-10-02 14:25:00,51.82,51.91,51.82,51.9,5500.0,42.9963,43.071,42.9963,43.0627,5500.0
2014-10-02 14:30:00,51.89,51.89,51.82,51.82,9000.0,43.0544,43.0544,42.9963,42.9963,9000.0
2014-10-02 14:35:00,51.82,51.84,51.81,51.83,8800.0,42.9963,43.0129,42.988,43.0046,8800.0
2014-10-02 14:40:00,51.83,51.89,51.82,51.88,8400.0,43.0046,43.0544,42.9963,43.0461,8400.0
2014-10-02 14:45:00,51.87,51.91,51.87,51.91,6900.0,43.0378,43.071,43.0378,43.071,6900.0
2014-10-02 14:50:00,51.89,51.97,51.89,51.96,14800.0,43.0544,43.1208,43.0544,43.1125,14800.0
2014-10-02 14:55:00,51.95,51.95,51.91,51.92,6000.0,43.1042,43.1042,43.071,43.0793,6000.0
2014-10-02 15:00:00,51.91,51.92,51.88,51.91,13900.0,43.071,43.0793,43.0461,43.071,13900.0
2014-10-02 15:05:00,51.9,51.91,51.87,51.88,6800.0,43.0627,43.071,43.0378,43.0461,6800.0
2014-10-02 15:10:00,51.89,51.9,51.83,51.85,23700.0,43.0544,43.0627,43.0046,43.0212,23700.0
2014-10-02 15:15:00,51.84,51.84,51.77,51.77,12100.0,43.0129,43.0129,42.9548,42.9548,12100.0
2014-10-02 15:20:00,51.77,51.8,51.76,51.77,16800.0,42.9548,42.9797,42.9465,42.9548,16800.0
2014-10-02 15:25:00,51.77,51.8,51.77,51.79,14600.0,42.9548,42.9797,42.9548,42.9714,14600.0
2014-10-02 15:30:00,51.79,51.79,51.71,51.74,28700.0,42.9714,42.9714,42.905,42.9299,28700.0
2014-10-02 15:35:00,51.73,51.77,51.73,51.77,29500.0,42.9216,42.9548,42.9216,42.9548,29500.0
2014-10-02 15:40:00,51.76,51.76,51.71,51.72,35000.0,42.9465,42.9465,42.905,42.9133,35000.0
2014-10-02 15:45:00,51.7,51.77,51.68,51.75,46800.0,42.8967,42.9548,42.8801,42.9382,46800.0
2014-10-02 15:50:00,51.76,51.78,51.7,51.72,40400.0,42.9465,42.9631,42.8967,42.9133,40400.0
2014-10-02 15:55:00,51.72,51.77,51.72,51.72,128300.0,42.9133,42.9548,42.9133,42.9133,128300.0
2014-10-03 09:30:00,52.0,52.15,51.99,52.15,39000.0,43.1457,43.2701,43.1374,43.2701,39000.0
2014-10-03 09:35:00,52.15,52.16,52.1,52.14,15200.0,43.2701,43.2784,43.2286,43.2618,15200.0
2014-10-03 09:40:00,52.14,52.34,52.14,52.34,17200.0,43.2618,43.4278,43.2618,43.4278,17200.0
2014-10-03 09:45:00,52.35,52.49,52.28,52.43,15300.0,43.4361,43.5522,43.378,43.5024,15300.0
2014-10-03 09:50:00,52.45,52.45,52.31,52.33,71500.0,43.519,43.519,43.4029,43.4195,71500.0
2014-10-03 09:55:00,52.33,52.34,52.29,52.29,15200.0,43.4195,43.4278,43.3863,43.3863,15200.0
2014-10-03 10:00:00,52.32,52.4,52.3,52.37,29500.0,43.4112,43.4775,43.3946,43.4527,29500.0
2014-10-03 10:05:00,52.36,52.38,52.34,52.38,18500.0,43.4444,43.4609,43.4278,43.4609,18500.0
2014-10-03 10:10:00,52.39,52.4,52.35,52.35,16300.0,43.4692,43.4775,43.4361,43.4361,16300.0
2014-10-03 10:15:00,52.35,52.37,52.34,52.34,19300.0,43.4361,43.4527,43.4278,43.4278,19300.0
2014-10-03 10:20:00,52.34,52.36,52.32,52.34,22100.0,43.4278,43.4444,43.4112,43.4278,22100.0
2014-10-03 10:25:00,52.34,52.35,52.3,52.35,7600.0,43.4278,43.4361,43.3946,43.4361,7600.0
2014-10-03 10:30:00,52.35,52.36,52.29,52.3,19300.0,43.4361,43.4444,43.3863,43.3946,19300.0
2014-10-03 10:35:00,52.29,52.3,52.21,52.26,35200.0,43.3863,43.3946,43.3199,43.3614,35200.0
2014-10-03 10:40:00,52.27,52.27,52.21,52.23,9100.0,43.3697,43.3697,43.3199,43.3365,9100.0
2014-10-03 10:45:00,52.23,52.26,52.22,52.25,10900.0,43.3365,43.3614,43.3282,43.3531,10900.0
2014-10-03 10:50:00,52.25,52.25,52.22,52.24,12500.0,43.3531,43.3531,43.3282,43.3448,12500.0
2014-10-03 10:55:00,52.23,52.24,52.2,52.22,16100.0,43.3365,43.3448,43.3116,43.3282,16100.0
2014-10-03 11:00:00,52.21,52.24,52.2,52.23,14300.0,43.3199,43.3448,43.3116,43.3365,14300.0
2014-10-03 11:05:00,52.23,52.26,52.21,52.25,21200.0,43.3365,43.3614,43.3199,43.3531,21200.0
2014-10-03 11:10:00,52.25,52.26,52.2,52.23,15000.0,43.3531,43.3614,43.3116,43.3365,15000.0
2014-10-03 11:15:00,52.23,52.25,52.22,52.22,13800.0,43.3365,43.3531,43.3282,43.3282,13800.0
2014-10-03 11:20:00,52.22,52.24,52.2,52.21,15200.0,43.3282,43.3448,43.3116,43.3199,15200.0
2014-10-03 11:25:00,52.21,52.23,52.2,52.21,17000.0,43.3199,43.3365,43.3116,43.3199,17000.0
2014-10-03 11:30:00,52.21,52.23,52.19,52.23,16800.0,43.3199,43.3365,43.3033,43.3365,16800.0
2014-10-03 11:35:00,52.23,52.25,52.22,52.23,8600.0,43.3365,43.3531,43.3282,43.3365,8600.0
2014-10-03 11:40:00,52.22,52.23,52.19,52.2,8900.0,43.3282,43.3365,43.3033,43.3116,8900.0
2014-10-03 11:45:00,52.2,52.21,52.18,52.2,10700.0,43.3116,43.3199,43.295,43.3116,10700.0
2014-10-03 11:50:00,52.21,52.21,52.18,52.2,10000.0,43.3199,43.3199,43.295,43.3116,10000.0
2014-10-03 11:55:00,52.2,52.24,52.2,52.23,13500.0,43.3116,43.3448,43.3116,43.3365,13500.0
2014-10-03 12:00:00,52.23,52.25,52.22,52.23,27400.0,43.3365,43.3531,43.3282,43.3365,27400.0
2014-10-03 12:05:00,52.23,52.24,52.22,52.22,6500.0,43.3365,43.3448,43.3282,43.3282,6500.0
2014-10-03 12:10:00,52.23,52.25,52.21,52.25,12100.0,43.3365,43.3531,43.3199,43.3531,12100.0
2014-10-03 12:15:00,52.25,52.26,52.24,52.26,9300.0,43.3531,43.3614,43.3448,43.3614,9300.0
2014-10-03 12:20:00,52.25,52.26,52.24,52.24,8100.0,43.3531,43.3614,43.3448,43.3448,8100.0
2014-10-03 12:25:00,52.25,52.26,52.22,52.25,20400.0,43.3531,43.3614,43.3282,43.3531,20400.0
2014-10-03 12:30:00,52.26,52.29,52.25,52.29,23100.0,43.3614,43.3863,43.3531,43.3863,23100.0
2014-10-03 12:35:00,52.3,52.31,52.29,52.31,5700.0,43.3946,43.4029,43.3863,43.4029,5700.0
2014-10-03 12:40:00,52.31,52.33,52.31,52.33,14100.0,43.4029,43.4195,43.4029,43.4195,14100.0
2014-10-03 12:45:00,52.32,52.32,52.3,52.32,12500.0,43.4112,43.4112,43.3946,43.4112,12500.0
2014-10-03 12:50:00,52.32,52.33,52.31,52.31,10200.0,43.4112,43.4195,43.4029,43.4029,10200.0
2014-10-03 12:55:00,52.32,52.32,52.28,52.28,25700.0,43.4112,43.4112,43.378,43.378,25700.0
2014-10-03 13:00:00,52.28,52.3,52.28,52.29,9000.0,43.378,43.3946,43.378,43.3863,9000.0
2014-10-03 13:05:00,52.28,52.3,52.28,52.29,12500.0,43.378,43.3946,43.378,43.3863,12500.0
2014-10-03 13:10:00,52.28,52.32,52.28,52.29,7800.0,43.378,43.4112,43.378,43.3863,7800.0
2014-10-03 13:15:00,52.29,52.29,52.26,52.26,11100.0,43.3863,43.3863,43.3614,43.3614,11100.0
2014-10-03 13:20:00,52.27,52.3,52.26,52.28,12300.0,43.3697,43.3946,43.3614,43.378,12300.0
2014-10-03 13:25:00,52.29,52.29,52.26,52.26,6500.0,43.3863,43.3863,43.3614,43.3614,6500.0
2014-10-03 13:30:00,52.26,52.27,52.22,52.23,8000.0,43.3614,43.3697,43.3282,43.3365,8000.0
2014-10-03 13:35:00,52.22,52.24,52.22,52.24,6400.0,43.3282,43.3448,43.3282,43.3448,6400.0
2014-10-03 13:40:00,52.24,52.25,52.23,52.25,3500.0,43.3448,43.3531,43.3365,43.3531,3500.0
2014-10-03 13:45:00,52.25,52.25,52.23,52.25,5000.0,43.3531,43.3531,43.3365,43.3531,5000.0
2014-10-03 13:50:00,52.25,52.26,52.24,52.25,5200.0,43.3531,43.3614,43.3448,43.3531,5200.0
2014-10-03 13:55:00,52.25,52.26,52.23,52.25,10300.0,43.3531,43.3614,43.3365,43.3531,10300.0
2014-10-03 14:00:00,52.24,52.28,52.24,52.27,16600.0,43.3448,43.378,43.3448,43.3697,16600.0
2014-10-03 14:05:00,52.27,52.3,52.27,52.3,14500.0,43.3697,43.3946,43.3697,43.3946,14500.0
2014-10-03 14:10:00,52.29,52.35,52.28,52.3,16500.0,43.3863,43.4361,43.378,43.3946,16500.0
2014-10-03 14:15:00,52.3,52.31,52.28,52.31,11300.0,43.3946,43.4029,43.378,43.4029,11300.0
2014-10-03 14:20:00,52.31,52.36,52.31,52.36,6800.0,43.4029,43.4444,43.4029,43.4444,6800.0
2014-10-03 14:25:00,52.36,52.38,52.34,52.35,11500.0,43.4444,43.4609,43.4278,43.4361,11500.0
2014-10-03 14:30:00,52.35,52.36,52.34,52.35,17900.0,43.4361,43.4444,43.4278,43.4361,17900.0
2014-10-03 14:35:00,52.36,52.36,52.33,52.34,12800.0,43.4444,43.4444,43.4195,43.4278,12800.0
2014-10-03 14:40:00,52.34,52.37,52.34,52.36,10400.0,43.4278,43.4527,43.4278,43.4444,10400.0
2014-10-03 14:45:00,52.36,52.39,52.35,52.39,10200.0,43.4444,43.4692,43.4361,43.4692,10200.0
2014-10-03 14:50:00,52.39,52.39,52.37,52.37,11600.0,43.4692,43.4692,43.4527,43.4527,11600.0
2014-10-03 14:55:00,52.37,52.37,52.34,52.36,14600.0,43.4527,43.4527,43.4278,43.4444,14600.0
2014-10-03 15:00:00,52.36,52.4,52.34,52.4,11300.0,43.4444,43.4775,43.4278,43.4775,11300.0
2014-10-03 15:05:00,52.4,52.41,52.35,52.37,18100.0,43.4775,43.4858,43.4361,43.4527,18100.0
2014-10-03 15:10:00,52.35,52.36,52.31,52.32,32900.0,43.4361,43.4444,43.4029,43.4112,32900.0
2014-10-03 15:15:00,52.33,52.34,52.32,52.32,7900.0,43.4195,43.4278,43.4112,43.4112,7900.0
2014-10-03 15:20:00,52.33,52.34,52.31,52.32,19800.0,43.4195,43.4278,43.4029,43.4112,19800.0
2014-10-03 15:25:00,52.33,52.34,52.3,52.32,19900.0,43.4195,43.4278,43.3946,43.4112,19900.0
2014-10-03 15:30:00,52.31,52.33,52.3,52.31,21300.0,43.4029,43.4195,43.3946,43.4029,21300.0
2014-10-03 15:35:00,52.32,52.34,52.3,52.33,30700.0,43.4112,43.4278,43.3946,43.4195,30700.0
2014-10-03 15:40:00,52.32,52.34,52.31,52.33,35000.0,43.4112,43.4278,43.4029,43.4195,35000.0
2014-10-03 15:45:00,52.33,52.38,52.31,52.38,77400.0,43.4195,43.4609,43.4029,43.4609,77400.0
2014-10-03 15:50:00,52.38,52.39,52.35,52.38,97200.0,43.4609,43.4692,43.4361,43.4609,97200.0
2014-10-03 15:55:00,52.38,52.38,52.3,52.31,159900.0,43.4609,43.4609,43.3946,43.4029,159900.0
2014-10-06 09:30:00,52.58,52.6,52.52,52.53,28300.0,43.6269,43.6435,43.5771,43.5854,28300.0
2014-10-06 09:35:00,52.54,52.55,52.41,52.41,18100.0,43.5937,43.602,43.4858,43.4858,18100.0
2014-10-06 09:40:00,52.44,52.45,52.4,52.43,36200.0,43.5107,43.519,43.4775,43.5024,36200.0
2014-10-06 09:45:00,52.43,52.44,52.4,52.4,9000.0,43.5024,43.5107,43.4775,43.4775,9000.0
2014-10-06 09:50:00,52.41,52.41,52.36,52.36,18300.0,43.4858,43.4858,43.4444,43.4444,18300.0
2014-10-06 09:55:00,52.36,52.36,52.29,52.3,26800.0,43.4444,43.4444,43.3863,43.3946,26800.0
2014-10-06 10:00:00,52.3,52.36,52.3,52.31,49000.0,43.3946,43.4444,43.3946,43.4029,49000.0
2014-10-06 10:05:00,52.33,52.34,52.28,52.28,19100.0,43.4195,43.4278,43.378,43.378,19100.0
2014-10-06 10:10:00,52.27,52.28,52.22,52.23,26200.0,43.3697,43.378,43.3282,43.3365,26200.0
2014-10-06 10:15:00,52.22,52.22,52.14,52.14,29800.0,43.3282,43.3282,43.2618,43.2618,29800.0
2014-10-06 10:20:00,52.14,52.19,52.12,52.15,34000.0,43.2618,43.3033,43.2452,43.2701,34000.0
2014-10-06 10:25:00,52.15,52.16,52.12,52.14,24700.0,43.2701,43.2784,43.2452,43.2618,24700.0
2014-10-06 10:30:00,52.15,52.17,52.11,52.14,28300.0,43.2701,43.2867,43.2369,43.2618,28300.0
2014-10-06 10:35:00,52.13,52.19,52.13,52.17,23500.0,43.2535,43.3033,43.2535,43.2867,23500.0
2014-10-06 10:40:00,52.18,52.28,52.17,52.28,24300.0,43.295,43.378,43.2867,43.378,24300.0
2014-10-06 10:45:00,52.28,52.37,52.27,52.35,17400.0,43.378,43.4527,43.3697,43.4361,17400.0
2014-10-06 10:50:00,52.35,52.36,52.32,52.35,16300.0,43.4361,43.4444,43.4112,43.4361,16300.0
2014-10-06 10:55:00,52.34,52.4,52.33,52.37,26000.0,43.4278,43.4775,43.4195,43.4527,26000.0
2014-10-06 11:00:00,52.36,52.41,52.35,52.41,6300.0,43.4444,43.4858,43.4361,43.4858,6300.0
2014-10-06 11:05:00,52.41,52.43,52.39,52.43,8800.0,43.4858,43.5024,43.4692,43.5024,8800.0
2014-10-06 11:10:00,52.43,52.46,52.43,52.46,5400.0,43.5024,43.5273,43.5024,43.5273,5400.0
2014-10-06 11:15:00,52.45,52.45,52.4,52.42,10200.0,43.519,43.519,43.4775,43.4941,10200.0
2014-10-06 11:20:00,52.41,52.41,52.35,52.35,11300.0,43.4858,43.4858,43.4361,43.4361,11300.0
2014-10-06 11:25:00,52.36,52.4,52.33,52.36,9500.0,43.4444,43.4775,43.4195,43.4444,9500.0
2014-10-06 11:30:00,52.37,52.43,52.37,52.41,5900.0,43.4527,43.5024,43.4527,43.4858,5900.0
2014-10-06 11:35:00,52.41,52.43,52.39,52.39,9600.0,43.4858,43.5024,43.4692,43.4692,9600.0
2014-10-06 11:40:00,52.39,52.4,52.3,52.32,14300.0,43.4692,43.4775,43.3946,43.4112,14300.0
2014-10-06 11:45:00,52.32,52.34,52.28,52.31,45400.0,43.4112,43.4278,43.378,43.4029,45400.0
2014-10-06 11:50:00,52.32,52.34,52.3,52.33,13700.0,43.4112,43.4278,43.3946,43.4195,13700.0
2014-10-06 11:55:00,52.31,52.32,52.26,52.3,10100.0,43.4029,43.4112,43.3614,43.3946,10100.0
2014-10-06 12:00:00,52.31,52.32,52.3,52.32,6000.0,43.4029,43.4112,43.3946,43.4112,6000.0
2014-10-06 12:05:00,52.32,52.37,52.32,52.36,11600.0,43.4112,43.4527,43.4112,43.4444,11600.0
2014-10-06 12:10:00,52.35,52.36,52.33,52.33,7200.0,43.4361,43.4444,43.4195,43.4195,7200.0
2014-10-06 12:15:00,52.34,52.36,52.33,52.36,3100.0,43.4278,43.4444,43.4195,43.4444,3100.0
2014-10-06 12:20:00,52.34,52.34,52.29,52.31,7500.0,43.4278,43.4278,43.3863,43.4029,7500.0
2014-10-06 12:25:00,52.31,52.34,52.28,52.3,6000.0,43.4029,43.4278,43.378,43.3946,6000.0
2014-10-06 12:30:00,52.3,52.34,52.3,52.33,13600.0,43.3946,43.4278,43.3946,43.4195,13600.0
2014-10-06 12:35:00,52.33,52.34,52.29,52.29,5800.0,43.4195,43.4278,43.3863,43.3863,5800.0
2014-10-06 12:40:00,52.3,52.3,52.23,52.26,20200.0,43.3946,43.3946,43.3365,43.3614,20200.0
2014-10-06 12:45:00,52.24,52.25,52.23,52.23,6000.0,43.3448,43.3531,43.3365,43.3365,6000.0
2014-10-06 12:50:00,52.24,52.25,52.21,52.21,5300.0,43.3448,43.3531,43.3199,43.3199,5300.0
2014-10-06 12:55:00,52.21,52.24,52.17,52.22,6500.0,43.3199,43.3448,43.2867,43.3282,6500.0
2014-10-06 13:00:00,52.2,52.26,52.17,52.26,10700.0,43.3116,43.3614,43.2867,43.3614,10700.0
2014-10-06 13:05:00,52.27,52.29,52.27,52.27,7700.0,43.3697,43.3863,43.3697,43.3697,7700.0
2014-10-06 13:10:00,52.29,52.3,52.26,52.3,4700.0,43.3863,43.3946,43.3614,43.3946,4700.0
2014-10-06 13:15:00,52.29,52.38,52.29,52.33,9900.0,43.3863,43.4609,43.3863,43.4195,9900.0
2014-10-06 13:20:00,52.33,52.36,52.32,52.34,6100.0,43.4195,43.4444,43.4112,43.4278,6100.0
2014-10-06 13:25:00,52.35,52.38,52.35,52.37,10400.0,43.4361,43.4609,43.4361,43.4527,10400.0
2014-10-06 13:30:00,52.38,52.4,52.35,52.38,12800.0,43.4609,43.4775,43.4361,43.4609,12800.0
2014-10-06 13:35:00,52.38,52.4,52.35,52.36,6700.0,43.4609,43.4775,43.4361,43.4444,6700.0
2014-10-06 13:40:00,52.36,52.37,52.34,52.37,3100.0,43.4444,43.4527,43.4278,43.4527,3100.0
2014-10-06 13:45:00,52.37,52.38,52.35,52.35,6700.0,43.4527,43.4609,43.4361,43.4361,6700.0
2014-10-06 13:50:00,52.34,52.36,52.31,52.36,11700.0,43.4278,43.4444,43.4029,43.4444,11700.0
2014-10-06 13:55:00,52.35,52.39,52.34,52.38,8100.0,43.4361,43.4692,43.4278,43.4609,8100.0
2014-10-06 14:00:00,52.38,52.39,52.34,52.38,11900.0,43.4609,43.4692,43.4278,43.4609,11900.0
2014-10-06 14:05:00,52.38,52.38,52.32,52.33,11900.0,43.4609,43.4609,43.4112,43.4195,11900.0
2014-10-06 14:10:00,52.33,52.35,52.33,52.34,4200.0,43.4195,43.4361,43.4195,43.4278,4200.0
2014-10-06 14:15:00,52.34,52.4,52.33,52.38,8700.0,43.4278,43.4775,43.4195,43.4609,8700.0
2014-10-06 14:20:00,52.37,52.49,52.37,52.49,13100.0,43.4527,43.5522,43.4527,43.5522,13100.0
2014-10-06 14:25:00,52.48,52.49,52.44,52.45,8000.0,43.5439,43.5522,43.5107,43.519,8000.0
2014-10-06 14:30:00,52.45,52.49,52.44,52.48,18700.0,43.519,43.5522,43.5107,43.5439,18700.0
2014-10-06 14:35:00,52.48,52.49,52.47,52.48,8600.0,43.5439,43.5522,43.5356,43.5439,8600.0
2014-10-06 14:40:00,52.47,52.48,52.46,52.48,11300.0,43.5356,43.5439,43.5273,43.5439,11300.0
2014-10-06 14:45:00,52.47,52.5,52.47,52.49,26800.0,43.5356,43.5605,43.5356,43.5522,26800.0
2014-10-06 14:50:00,52.49,52.49,52.47,52.48,11900.0,43.5522,43.5522,43.5356,43.5439,11900.0
2014-10-06 14:55:00,52.47,52.48,52.46,52.47,12800.0,43.5356,43.5439,43.5273,43.5356,12800.0
2014-10-06 15:00:00,52.47,52.48,52.41,52.44,22600.0,43.5356,43.5439,43.4858,43.5107,22600.0
2014-10-06 15:05:00,52.43,52.44,52.39,52.4,23500.0,43.5024,43.5107,43.4692,43.4775,23500.0
2014-10-06 15:10:00,52.39,52.42,52.39,52.41,17000.0,43.4692,43.4941,43.4692,43.4858,17000.0
2014-10-06 15:15:00,52.4,52.46,52.4,52.44,18600.0,43.4775,43.5273,43.4775,43.5107,18600.0
2014-10-06 15:20:00,52.45,52.53,52.43,52.53,28000.0,43.519,43.5854,43.5024,43.5854,28000.0
2014-10-06 15:25:00,52.52,52.53,52.48,52.5,15000.0,43.5771,43.5854,43.5439,43.5605,15000.0
2014-10-06 15:30:00,52.49,52.49,52.44,52.46,23100.0,43.5522,43.5522,43.5107,43.5273,23100.0
2014-10-06 15:35:00,52.46,52.5,52.44,52.49,20400.0,43.5273,43.5605,43.5107,43.5522,20400.0
2014-10-06 15:40:00,52.49,52.49,52.45,52.47,24200.0,43.5522,43.5522,43.519,43.5356,24200.0
2014-10-06 15:45:00,52.46,52.46,52.43,52.43,21500.0,43.5273,43.5273,43.5024,43.5024,21500.0
2014-10-06 15:50:00,52.43,52.46,52.42,52.44,43900.0,43.5024,43.5273,43.4941,43.5107,43900.0
2014-10-06 15:55:00,52.44,52.47,52.4,52.4,53700.0,43.5107,43.5356,43.4775,43.4775,53700.0
2014-10-07 09:30:00,52.08,52.08,51.91,51.93,39300.0,43.212,43.212,43.071,43.0876,39300.0
2014-10-07 09:35:00,51.92,51.92,51.8,51.89,13600.0,43.0793,43.0793,42.9797,43.0544,13600.0
2014-10-07 09:40:00,51.87,51.96,51.87,51.88,15000.0,43.0378,43.1125,43.0378,43.0461,15000.0
2014-10-07 09:45:00,51.86,51.93,51.84,51.9,11100.0,43.0295,43.0876,43.0129,43.0627,11100.0
2014-10-07 09:50:00,51.89,51.91,51.87,51.88,11600.0,43.0544,43.071,43.0378,43.0461,11600.0
2014-10-07 09:55:00,51.86,51.89,51.83,51.89,12400.0,43.0295,43.0544,43.0046,43.0544,12400.0
2014-10-07 10:00:00,51.89,51.98,51.89,51.93,11500.0,43.0544,43.1291,43.0544,43.0876,11500.0
2014-10-07 10:05:00,51.93,52.02,51.92,52.02,6900.0,43.0876,43.1622,43.0793,43.1622,6900.0
2014-10-07 10:10:00,52.02,52.04,51.98,51.98,17400.0,43.1622,43.1788,43.1291,43.1291,17400.0
2014-10-07 10:15:00,51.98,51.98,51.92,51.93,9700.0,43.1291,43.1291,43.0793,43.0876,9700.0
2014-10-07 10:20:00,51.94,51.94,51.9,51.93,7200.0,43.0959,43.0959,43.0627,43.0876,7200.0
2014-10-07 10:25:00,51.92,51.94,51.9,51.94,13600.0,43.0793,43.0959,43.0627,43.0959,13600.0
2014-10-07 10:30:00,51.95,52.06,51.95,52.03,13600.0,43.1042,43.1954,43.1042,43.1705,13600.0
2014-10-07 10:35:00,52.02,52.03,52.01,52.02,6000.0,43.1622,43.1705,43.154,43.1622,6000.0
2014-10-07 10:40:00,52.01,52.04,52.0,52.02,15100.0,43.154,43.1788,43.1457,43.1622,15100.0
2014-10-07 10:45:00,52.04,52.07,51.98,52.01,8100.0,43.1788,43.2037,43.1291,43.154,8100.0
2014-10-07 10:50:00,52.01,52.03,52.0,52.02,5800.0,43.154,43.1705,43.1457,43.1622,5800.0
2014-10-07 10:55:00,52.02,52.02,51.9,51.9,12900.0,43.1622,43.1622,43.0627,43.0627,12900.0
2014-10-07 11:00:00,51.91,51.91,51.8,51.8,18700.0,43.071,43.071,42.9797,42.9797,18700.0
2014-10-07 11:05:00,51.8,51.83,51.78,51.82,9900.0,42.9797,43.0046,42.9631,42.9963,9900.0
2014-10-07 11:10:00,51.82,51.83,51.77,51.77,10000.0,42.9963,43.0046,42.9548,42.9548,10000.0
2014-10-07 11:15:00,51.77,51.77,51.69,51.75,12400.0,42.9548,42.9548,42.8884,42.9382,12400.0
2014-10-07 11:20:00,51.76,51.78,51.75,51.77,10900.0,42.9465,42.9631,42.9382,42.9548,10900.0
2014-10-07 11:25:00,51.75,51.77,51.74,51.77,8500.0,42.9382,42.9548,42.9299,42.9548,8500.0
2014-10-07 11:30:00,51.78,51.82,51.76,51.8,24200.0,42.9631,42.9963,42.9465,42.9797,24200.0
2014-10-07 11:35:00,51.79,51.8,51.76,51.79,10400.0,42.9714,42.9797,42.9465,42.9714,10400.0
2014-10-07 11:40:00,51.79,51.82,51.79,51.82,8600.0,42.9714,42.9963,42.9714,42.9963,8600.0
2014-10-07 11:45:00,51.82,51.85,51.8,51.85,9200.0,42.9963,43.0212,42.9797,43.0212,9200.0
2014-10-07 11:50:00,51.85,51.91,51.84,51.9,10500.0,43.0212,43.071,43.0129,43.0627,10500.0
2014-10-07 11:55:00,51.89,51.9,51.86,51.88,8400.0,43.0544,43.0627,43.0295,43.0461,8400.0
2014-10-07 12:00:00,51.88,51.91,51.88,51.9,1700.0,43.0461,43.071,43.0461,43.0627,1700.0
2014-10-07 12:05:00,51.9,51.93,51.89,51.93,3600.0,43.0627,43.0876,43.0544,43.0876,3600.0
2014-10-07 12:10:00,51.93,51.98,51.93,51.98,7500.0,43.0876,43.1291,43.0876,43.1291,7500.0
2014-10-07 12:15:00,51.98,52.0,51.97,51.99,12000.0,43.1291,43.1457,43.1208,43.1374,12000.0
2014-10-07 12:20:00,52.0,52.0,51.98,51.99,6800.0,43.1457,43.1457,43.1291,43.1374,6800.0
2014-10-07 12:25:00,51.98,51.99,51.92,51.92,14000.0,43.1291,43.1374,43.0793,43.0793,14000.0
2014-10-07 12:30:00,51.92,51.94,51.87,51.87,11300.0,43.0793,43.0959,43.0378,43.0378,11300.0
2014-10-07 12:35:00,51.87,51.88,51.85,51.86,13400.0,43.0378,43.0461,43.0212,43.0295,13400.0
2014-10-07 12:40:00,51.86,51.89,51.86,51.87,11200.0,43.0295,43.0544,43.0295,43.0378,11200.0
2014-10-07 12:45:00,51.87,51.87,51.81,51.81,18300.0,43.0378,43.0378,42.988,42.988,18300.0
2014-10-07 12:50:00,51.81,51.84,51.81,51.83,13500.0,42.988,43.0129,42.988,43.0046,13500.0
2014-10-07 12:55:00,51.83,51.86,51.82,51.84,73600.0,43.0046,43.0295,42.9963,43.0129,73600.0
2014-10-07 13:00:00,51.83,51.85,51.8,51.83,18500.0,43.0046,43.0212,42.9797,43.0046,18500.0
2014-10-07 13:05:00,51.82,51.82,51.77,51.78,14800.0,42.9963,42.9963,42.9548,42.9631,14800.0
2014-10-07 13:10:00,51.78,51.81,51.77,51.8,74000.0,42.9631,42.988,42.9548,42.9797,74000.0
2014-10-07 13:15:00,51.8,51.81,51.75,51.77,28100.0,42.9797,42.988,42.9382,42.9548,28100.0
2014-10-07 13:20:00,51.77,51.8,51.76,51.78,7500.0,42.9548,42.9797,42.9465,42.9631,7500.0
2014-10-07 13:25:00,51.78,51.78,51.72,51.75,38700.0,42.9631,42.9631,42.9133,42.9382,38700.0
2014-10-07 13:30:00,51.74,51.75,51.69,51.69,12400.0,42.9299,42.9382,42.8884,42.8884,12400.0
2014-10-07 13:35:00,51.69,51.7,51.65,51.68,23600.0,42.8884,42.8967,42.8553,42.8801,23600.0
2014-10-07 13:40:00,51.67,51.69,51.67,51.68,6100.0,42.8718,42.8884,42.8718,42.8801,6100.0
2014-10-07 13:45:00,51.67,51.67,51.64,51.64,12600.0,42.8718,42.8718,42.847,42.847,12600.0
2014-10-07 13:50:00,51.64,51.67,51.64,51.66,16000.0,42.847,42.8718,42.847,42.8635,16000.0
2014-10-07 13:55:00,51.66,51.73,51.66,51.7,16900.0,42.8635,42.9216,42.8635,42.8967,16900.0
2014-10-07 14:00:00,51.71,51.71,51.6,51.63,59200.0,42.905,42.905,42.8138,42.8387,59200.0
2014-10-07 14:05:00,51.63,51.66,51.59,51.61,86400.0,42.8387,42.8635,42.8055,42.8221,86400.0
2014-10-07 14:10:00,51.61,51.66,51.6,51.64,27600.0,42.8221,42.8635,42.8138,42.847,27600.0
2014-10-07 14:15:00,51.64,51.65,51.63,51.65,21500.0,42.847,42.8553,42.8387,42.8553,21500.0
2014-10-07 14:20:00,51.65,51.65,51.6,51.6,50700.0,42.8553,42.8553,42.8138,42.8138,50700.0
2014-10-07 14:25:00,51.6,51.61,51.54,51.55,17300.0,42.8138,42.8221,42.764,42.7723,17300.0
2014-10-07 14:30:00,51.55,51.55,51.48,51.51,34000.0,42.7723,42.7723,42.7142,42.7391,34000.0
2014-10-07 14:35:00,51.51,51.53,51.5,51.51,27400.0,42.7391,42.7557,42.7308,42.7391,27400.0
2014-10-07 14:40:00,51.51,51.54,51.49,51.53,9200.0,42.7391,42.764,42.7225,42.7557,9200.0
2014-10-07 14:45:00,51.52,51.53,51.5,51.5,14100.0,42.7474,42.7557,42.7308,42.7308,14100.0
2014-10-07 14:50:00,51.5,51.52,51.48,51.49,16600.0,42.7308,42.7474,42.7142,42.7225,16600.0
2014-10-07 14:55:00,51.49,51.52,51.48,51.49,14300.0,42.7225,42.7474,42.7142,42.7225,14300.0
2014-10-07 15:00:00,51.5,51.55,51.47,51.53,17900.0,42.7308,42.7723,42.7059,42.7557,17900.0
2014-10-07 15:05:00,51.53,51.53,51.48,51.5,24200.0,42.7557,42.7557,42.7142,42.7308,24200.0
2014-10-07 15:10:00,51.49,51.51,51.47,51.5,27100.0,42.7225,42.7391,42.7059,42.7308,27100.0
2014-10-07 15:15:00,51.51,51.51,51.45,51.45,43500.0,42.7391,42.7391,42.6893,42.6893,43500.0
2014-10-07 15:20:00,51.45,51.46,51.4,51.45,26000.0,42.6893,42.6976,42.6478,42.6893,26000.0
2014-10-07 15:25:00,51.45,51.46,51.41,51.42,54800.0,42.6893,42.6976,42.6561,42.6644,54800.0
2014-10-07 15:30:00,51.42,51.43,51.37,51.37,80800.0,42.6644,42.6727,42.6229,42.6229,80800.0
2014-10-07 15:35:00,51.38,51.38,51.27,51.29,182800.0,42.6312,42.6312,42.54,42.5565,182800.0
2014-10-07 15:40:00,51.29,51.29,51.25,51.27,69000.0,42.5565,42.5565,42.5234,42.54,69000.0
2014-10-07 15:45:00,51.26,51.32,51.25,51.25,136500.0,42.5317,42.5814,42.5234,42.5234,136500.0
2014-10-07 15:50:00,51.25,51.25,51.16,51.18,134100.0,42.5234,42.5234,42.4487,42.4653,134100.0
2014-10-07 15:55:00,51.19,51.2,51.09,51.1,175200.0,42.4736,42.4819,42.3906,42.3989,175200.0
2014-10-08 09:30:00,50.91,50.91,50.79,50.9,35800.0,42.4723,42.4723,42.3722,42.464,35800.0
2014-10-08 09:35:00,50.89,51.13,50.89,51.07,44800.0,42.4556,42.6558,42.4556,42.6058,44800.0
2014-10-08 09:40:00,51.07,51.09,51.03,51.08,45300.0,42.6058,42.6225,42.5724,42.6141,45300.0
2014-10-08 09:45:00,51.07,51.11,51.0,51.07,55000.0,42.6058,42.6392,42.5474,42.6058,55000.0
2014-10-08 09:50:00,51.07,51.09,51.0,51.0,23700.0,42.6058,42.6225,42.5474,42.5474,23700.0
2014-10-08 09:55:00,51.0,51.04,50.97,51.0,15700.0,42.5474,42.5808,42.5224,42.5474,15700.0
2014-10-08 10:00:00,51.0,51.01,50.89,50.9,33000.0,42.5474,42.5557,42.4556,42.464,33000.0
2014-10-08 10:05:00,50.89,50.9,50.79,50.82,76200.0,42.4556,42.464,42.3722,42.3972,76200.0
2014-10-08 10:10:00,50.81,50.9,50.81,50.87,71100.0,42.3889,42.464,42.3889,42.4389,71100.0
2014-10-08 10:15:00,50.88,50.88,50.81,50.82,67200.0,42.4473,42.4473,42.3889,42.3972,67200.0
2014-10-08 10:20:00,50.82,50.82,50.74,50.75,75700.0,42.3972,42.3972,42.3305,42.3388,75700.0
2014-10-08 10:25:00,50.74,50.81,50.73,50.76,49200.0,42.3305,42.3889,42.3221,42.3472,49200.0
2014-10-08 10:30:00,50.76,50.87,50.75,50.79,60400.0,42.3472,42.4389,42.3388,42.3722,60400.0
2014-10-08 10:35:00,50.79,50.84,50.78,50.79,44800.0,42.3722,42.4139,42.3639,42.3722,44800.0
2014-10-08 10:40:00,50.79,50.8,50.63,50.65,69800.0,42.3722,42.3805,42.2387,42.2554,69800.0
2014-10-08 10:45:00,50.64,50.7,50.61,50.67,100800.0,42.2471,42.2971,42.222,42.2721,100800.0
2014-10-08 10:50:00,50.67,50.72,50.64,50.7,39500.0,42.2721,42.3138,42.2471,42.2971,39500.0
2014-10-08 10:55:00,50.71,50.71,50.63,50.66,27700.0,42.3055,42.3055,42.2387,42.2637,27700.0
2014-10-08 11:00:00,50.65,50.68,50.6,50.61,50900.0,42.2554,42.2804,42.2137,42.222,50900.0
2014-10-08 11:05:00,50.61,50.73,50.61,50.73,149200.0,42.222,42.3221,42.222,42.3221,149200.0
2014-10-08 11:10:00,50.73,50.75,50.7,50.72,45700.0,42.3221,42.3388,42.2971,42.3138,45700.0
2014-10-08 11:15:00,50.72,50.72,50.63,50.69,38000.0,42.3138,42.3138,42.2387,42.2888,38000.0
2014-10-08 11:20:00,50.69,50.75,50.68,50.72,37100.0,42.2888,42.3388,42.2804,42.3138,37100.0
2014-10-08 11:25:00,50.72,50.75,50.7,50.71,90600.0,42.3138,42.3388,42.2971,42.3055,90600.0
2014-10-08 11:30:00,50.72,50.75,50.69,50.72,94000.0,42.3138,42.3388,42.2888,42.3138,94000.0
2014-10-08 11:35:00,50.72,50.75,50.68,50.7,214400.0,42.3138,42.3388,42.2804,42.2971,214400.0
2014-10-08 11:40:00,50.71,50.73,50.68,50.7,93900.0,42.3055,42.3221,42.2804,42.2971,93900.0
2014-10-08 11:45:00,50.7,50.72,50.66,50.7,52800.0,42.2971,42.3138,42.2637,42.2971,52800.0
2014-10-08 11:50:00,50.7,50.72,50.64,50.72,81900.0,42.2971,42.3138,42.2471,42.3138,81900.0
2014-10-08 11:55:00,50.72,50.74,50.68,50.74,42100.0,42.3138,42.3305,42.2804,42.3305,42100.0
2014-10-08 12:00:00,50.74,50.75,50.69,50.74,50100.0,42.3305,42.3388,42.2888,42.3305,50100.0
2014-10-08 12:05:00,50.74,50.74,50.69,50.72,43400.0,42.3305,42.3305,42.2888,42.3138,43400.0
2014-10-08 12:10:00,50.72,50.75,50.68,50.73,26700.0,42.3138,42.3388,42.2804,42.3221,26700.0
2014-10-08 12:15:00,50.73,50.76,50.72,50.75,37000.0,42.3221,42.3472,42.3138,42.3388,37000.0
2014-10-08 12:20:00,50.75,50.75,50.71,50.71,41000.0,42.3388,42.3388,42.3055,42.3055,41000.0
2014-10-08 12:25:00,50.71,50.74,50.69,50.71,28300.0,42.3055,42.3305,42.2888,42.3055,28300.0
2014-10-08 12:30:00,50.71,50.73,50.7,50.72,19600.0,42.3055,42.3221,42.2971,42.3138,19600.0
2014-10-08 12:35:00,50.72,50.73,50.67,50.68,51000.0,42.3138,42.3221,42.2721,42.2804,51000.0
2014-10-08 12:40:00,50.69,50.71,50.65,50.7,132400.0,42.2888,42.3055,42.2554,42.2971,132400.0
2014-10-08 12:45:00,50.71,50.72,50.67,50.69,61400.0,42.3055,42.3138,42.2721,42.2888,61400.0
2014-10-08 12:50:00,50.69,50.73,50.66,50.72,61000.0,42.2888,42.3221,42.2637,42.3138,61000.0
2014-10-08 12:55:00,50.72,50.75,50.71,50.73,34100.0,42.3138,42.3388,42.3055,42.3221,34100.0
2014-10-08 13:00:00,50.73,50.75,50.71,50.72,80700.0,42.3221,42.3388,42.3055,42.3138,80700.0
2014-10-08 13:05:00,50.73,50.74,50.68,50.69,173800.0,42.3221,42.3305,42.2804,42.2888,173800.0
2014-10-08 13:10:00,50.68,50.73,50.67,50.71,42400.0,42.2804,42.3221,42.2721,42.3055,42400.0
2014-10-08 13:15:00,50.71,50.71,50.52,50.64,97100.0,42.3055,42.3055,42.1469,42.2471,97100.0
2014-10-08 13:20:00,50.64,50.69,50.62,50.63,29300.0,42.2471,42.2888,42.2304,42.2387,29300.0
2014-10-08 13:25:00,50.64,50.68,50.61,50.62,38000.0,42.2471,42.2804,42.222,42.2304,38000.0
2014-10-08 13:30:00,50.63,50.7,50.63,50.69,14600.0,42.2387,42.2971,42.2387,42.2888,14600.0
2014-10-08 13:35:00,50.69,50.72,50.68,50.7,26800.0,42.2888,42.3138,42.2804,42.2971,26800.0
2014-10-08 13:40:00,50.7,50.73,50.68,50.71,31600.0,42.2971,42.3221,42.2804,42.3055,31600.0
2014-10-08 13:45:00,50.72,50.74,50.69,50.72,59400.0,42.3138,42.3305,42.2888,42.3138,59400.0
2014-10-08 13:50:00,50.71,50.74,50.68,50.69,163200.0,42.3055,42.3305,42.2804,42.2888,163200.0
2014-10-08 13:55:00,50.69,50.7,50.62,50.62,99100.0,42.2888,42.2971,42.2304,42.2304,99100.0
2014-10-08 14:00:00,50.63,50.77,50.63,50.74,85200.0,42.2387,42.3555,42.2387,42.3305,85200.0
2014-10-08 14:05:00,50.73,50.84,50.7,50.83,76900.0,42.3221,42.4139,42.2971,42.4056,76900.0
2014-10-08 14:10:00,50.84,50.91,50.82,50.89,139500.0,42.4139,42.4723,42.3972,42.4556,139500.0
2014-10-08 14:15:00,50.88,51.03,50.87,51.03,64600.0,42.4473,42.5724,42.4389,42.5724,64600.0
2014-10-08 14:20:00,51.03,51.1,51.0,51.06,46800.0,42.5724,42.6308,42.5474,42.5974,46800.0
2014-10-08 14:25:00,51.06,51.12,51.06,51.11,25900.0,42.5974,42.6475,42.5974,42.6392,25900.0
2014-10-08 14:30:00,51.11,51.23,51.1,51.22,109500.0,42.6392,42.7393,42.6308,42.7309,109500.0
2014-10-08 14:35:00,51.23,51.25,51.19,51.19,61300.0,42.7393,42.756,42.7059,42.7059,61300.0
2014-10-08 14:40:00,51.19,51.21,51.13,51.14,39500.0,42.7059,42.7226,42.6558,42.6642,39500.0
2014-10-08 14:45:00,51.15,51.17,51.05,51.06,79500.0,42.6725,42.6892,42.5891,42.5974,79500.0
2014-10-08 14:50:00,51.06,51.08,51.01,51.01,40000.0,42.5974,42.6141,42.5557,42.5557,40000.0
2014-10-08 14:55:00,51.01,51.03,50.98,51.01,48900.0,42.5557,42.5724,42.5307,42.5557,48900.0
2014-10-08 15:00:00,51.01,51.03,50.99,51.0,84200.0,42.5557,42.5724,42.539,42.5474,84200.0
2014-10-08 15:05:00,51.01,51.05,50.99,51.03,47500.0,42.5557,42.5891,42.539,42.5724,47500.0
2014-10-08 15:10:00,51.03,51.04,51.0,51.01,31400.0,42.5724,42.5808,42.5474,42.5557,31400.0
2014-10-08 15:15:00,51.01,51.05,51.0,51.04,29500.0,42.5557,42.5891,42.5474,42.5808,29500.0
2014-10-08 15:20:00,51.05,51.05,51.01,51.04,103300.0,42.5891,42.5891,42.5557,42.5808,103300.0
2014-10-08 15:25:00,51.04,51.11,51.04,51.07,322300.0,42.5808,42.6392,42.5808,42.6058,322300.0
2014-10-08 15:30:00,51.08,51.12,51.04,51.12,113600.0,42.6141,42.6475,42.5808,42.6475,113600.0
2014-10-08 15:35:00,51.11,51.16,51.11,51.14,55500.0,42.6392,42.6809,42.6392,42.6642,55500.0
2014-10-08 15:40:00,51.14,51.24,51.13,51.21,103000.0,42.6642,42.7476,42.6558,42.7226,103000.0
2014-10-08 15:45:00,51.22,51.26,51.19,51.23,77400.0,42.7309,42.7643,42.7059,42.7393,77400.0
2014-10-08 15:50:00,51.23,51.24,51.17,51.19,226300.0,42.7393,42.7476,42.6892,42.7059,226300.0
2014-10-08 15:55:00,51.2,51.21,51.16,51.19,305800.0,42.7142,42.7226,42.6809,42.7059,305800.0
2014-10-09 09:30:00,51.18,51.37,51.16,51.37,77500.0,42.6976,42.8561,42.6809,42.8561,77500.0
2014-10-09 09:35:00,51.37,51.48,51.35,51.47,42800.0,42.8561,42.9478,42.8394,42.9395,42800.0
2014-10-09 09:40:00,51.48,51.48,51.28,51.29,104500.0,42.9478,42.9478,42.781,42.7893,104500.0
2014-10-09 09:45:00,51.31,51.36,51.24,51.36,20700.0,42.806,42.8477,42.7476,42.8477,20700.0
2014-10-09 09:50:00,51.35,51.37,51.15,51.16,74700.0,42.8394,42.8561,42.6725,42.6809,74700.0
2014-10-09 09:55:00,51.16,51.2,51.07,51.13,59200.0,42.6809,42.7142,42.6058,42.6558,59200.0
2014-10-09 10:00:00,51.16,51.22,51.14,51.22,22800.0,42.6809,42.7309,42.6642,42.7309,22800.0
2014-10-09 10:05:00,51.21,51.23,51.11,51.16,55300.0,42.7226,42.7393,42.6392,42.6809,55300.0
2014-10-09 10:10:00,51.16,51.16,51.07,51.08,56500.0,42.6809,42.6809,42.6058,42.6141,56500.0
2014-10-09 10:15:00,51.07,51.11,51.06,51.09,72600.0,42.6058,42.6392,42.5974,42.6225,72600.0
2014-10-09 10:20:00,51.1,51.13,50.95,50.96,49500.0,42.6308,42.6558,42.5057,42.514,49500.0
2014-10-09 10:25:00,50.97,51.06,50.95,51.02,21300.0,42.5224,42.5974,42.5057,42.5641,21300.0
2014-10-09 10:30:00,51.02,51.02,50.32,50.35,257900.0,42.5641,42.5641,41.9801,42.0051,257900.0
2014-10-09 10:35:00,50.35,50.63,50.14,50.59,283300.0,42.0051,42.2387,41.8299,42.2053,283300.0
2014-10-09 10:40:00,50.6,50.79,50.56,50.78,54500.0,42.2137,42.3722,42.1803,42.3639,54500.0
2014-10-09 10:45:00,50.77,50.88,50.77,50.85,75800.0,42.3555,42.4473,42.3555,42.4223,75800.0
2014-10-09 10:50:00,50.85,50.88,50.79,50.79,48300.0,42.4223,42.4473,42.3722,42.3722,48300.0
2014-10-09 10:55:00,50.79,50.82,50.78,50.8,33400.0,42.3722,42.3972,42.3639,42.3805,33400.0
2014-10-09 11:00:00,50.79,50.8,50.7,50.71,59800.0,42.3722,42.3805,42.2971,42.3055,59800.0
2014-10-09 11:05:00,50.73,50.81,50.71,50.8,29200.0,42.3221,42.3889,42.3055,42.3805,29200.0
2014-10-09 11:10:00,50.79,50.85,50.78,50.8,47400.0,42.3722,42.4223,42.3639,42.3805,47400.0
2014-10-09 11:15:00,50.79,50.8,50.73,50.76,31700.0,42.3722,42.3805,42.3221,42.3472,31700.0
2014-10-09 11:20:00,50.77,50.81,50.73,50.75,37900.0,42.3555,42.3889,42.3221,42.3388,37900.0
2014-10-09 11:25:00,50.75,50.81,50.75,50.78,25300.0,42.3388,42.3889,42.3388,42.3639,25300.0
2014-10-09 11:30:00,50.79,50.8,50.76,50.8,15900.0,42.3722,42.3805,42.3472,42.3805,15900.0
2014-10-09 11:35:00,50.8,50.81,50.69,50.69,24000.0,42.3805,42.3889,42.2888,42.2888,24000.0
2014-10-09 11:40:00,50.7,50.7,50.57,50.57,33300.0,42.2971,42.2971,42.1887,42.1887,33300.0
2014-10-09 11:45:00,50.59,50.61,50.52,50.57,38300.0,42.2053,42.222,42.1469,42.1887,38300.0
2014-10-09 11:50:00,50.57,50.63,50.51,50.55,21500.0,42.1887,42.2387,42.1386,42.172,21500.0
2014-10-09 11:55:00,50.53,50.53,50.39,50.49,29500.0,42.1553,42.1553,42.0385,42.1219,29500.0
2014-10-09 12:00:00,50.5,50.54,50.47,50.54,26800.0,42.1303,42.1636,42.1052,42.1636,26800.0
2014-10-09 12:05:00,50.56,50.57,50.49,50.5,14400.0,42.1803,42.1887,42.1219,42.1303,14400.0
2014-10-09 12:10:00,50.5,50.54,50.4,50.45,22800.0,42.1303,42.1636,42.0468,42.0885,22800.0
2014-10-09 12:15:00,50.45,50.51,50.44,50.5,42200.0,42.0885,42.1386,42.0802,42.1303,42200.0
2014-10-09 12:20:00,50.49,50.51,50.48,50.5,56000.0,42.1219,42.1386,42.1136,42.1303,56000.0
2014-10-09 12:25:00,50.5,50.5,50.37,50.4,22700.0,42.1303,42.1303,42.0218,42.0468,22700.0
2014-10-09 12:30:00,50.4,50.41,50.35,50.41,18700.0,42.0468,42.0552,42.0051,42.0552,18700.0
2014-10-09 12:35:00,50.41,50.47,50.4,50.45,19100.0,42.0552,42.1052,42.0468,42.0885,19100.0
2014-10-09 12:40:00,50.45,50.5,50.43,50.49,23200.0,42.0885,42.1303,42.0719,42.1219,23200.0
2014-10-09 12:45:00,50.49,50.51,50.48,50.49,34700.0,42.1219,42.1386,42.1136,42.1219,34700.0
2014-10-09 12:50:00,50.49,50.49,50.4,50.43,43000.0,42.1219,42.1219,42.0468,42.0719,43000.0
2014-10-09 12:55:00,50.43,50.5,50.4,50.48,18600.0,42.0719,42.1303,42.0468,42.1136,18600.0
2014-10-09 13:00:00,50.5,50.5,50.35,50.36,26800.0,42.1303,42.1303,42.0051,42.0135,26800.0
2014-10-09 13:05:00,50.36,50.38,50.28,50.3,21300.0,42.0135,42.0301,41.9467,41.9634,21300.0
2014-10-09 13:10:00,50.3,50.32,50.24,50.29,36100.0,41.9634,41.9801,41.9134,41.9551,36100.0
2014-10-09 13:15:00,50.29,50.35,50.28,50.34,15400.0,41.9551,42.0051,41.9467,41.9968,15400.0
2014-10-09 13:20:00,50.35,50.38,50.33,50.35,58500.0,42.0051,42.0301,41.9884,42.0051,58500.0
2014-10-09 13:25:00,50.36,50.37,50.34,50.37,14900.0,42.0135,42.0218,41.9968,42.0218,14900.0
2014-10-09 13:30:00,50.36,50.45,50.34,50.45,35500.0,42.0135,42.0885,41.9968,42.0885,35500.0
2014-10-09 13:35:00,50.45,50.52,50.45,50.51,27900.0,42.0885,42.1469,42.0885,42.1386,27900.0
2014-10-09 13:40:00,50.52,50.52,50.42,50.43,28000.0,42.1469,42.1469,42.0635,42.0719,28000.0
2014-10-09 13:45:00,50.45,50.48,50.37,50.39,28000.0,42.0885,42.1136,42.0218,42.0385,28000.0
2014-10-09 13:50:00,50.4,50.42,50.29,50.32,29300.0,42.0468,42.0635,41.9551,41.9801,29300.0
2014-10-09 13:55:00,50.33,50.39,50.33,50.36,20600.0,41.9884,42.0385,41.9884,42.0135,20600.0
2014-10-09 14:00:00,50.36,50.36,50.27,50.29,24200.0,42.0135,42.0135,41.9384,41.9551,24200.0
2014-10-09 14:05:00,50.29,50.32,50.28,50.3,26700.0,41.9551,41.9801,41.9467,41.9634,26700.0
2014-10-09 14:10:00,50.31,50.31,50.25,50.25,25700.0,41.9717,41.9717,41.9217,41.9217,25700.0
2014-10-09 14:15:00,50.26,50.31,50.21,50.24,37400.0,41.93,41.9717,41.8883,41.9134,37400.0
2014-10-09 14:20:00,50.25,50.26,50.22,50.24,19000.0,41.9217,41.93,41.8967,41.9134,19000.0
2014-10-09 14:25:00,50.25,50.33,50.23,50.25,37900.0,41.9217,41.9884,41.905,41.9217,37900.0
2014-10-09 14:30:00,50.25,50.25,50.17,50.22,25800.0,41.9217,41.9217,41.855,41.8967,25800.0
2014-10-09 14:35:00,50.21,50.36,50.21,50.33,32000.0,41.8883,42.0135,41.8883,41.9884,32000.0
2014-10-09 14:40:00,50.33,50.33,50.28,50.29,22800.0,41.9884,41.9884,41.9467,41.9551,22800.0
2014-10-09 14:45:00,50.3,50.3,50.21,50.24,22700.0,41.9634,41.9634,41.8883,41.9134,22700.0
2014-10-09 14:50:00,50.23,50.31,50.23,50.29,25400.0,41.905,41.9717,41.905,41.9551,25400.0
2014-10-09 14:55:00,50.28,50.29,50.22,50.24,29900.0,41.9467,41.9551,41.8967,41.9134,29900.0
2014-10-09 15:00:00,50.23,50.26,50.18,50.25,36400.0,41.905,41.93,41.8633,41.9217,36400.0
2014-10-09 15:05:00,50.25,50.27,50.16,50.17,33400.0,41.9217,41.9384,41.8466,41.855,33400.0
2014-10-09 15:10:00,50.17,50.31,50.17,50.28,34800.0,41.855,41.9717,41.855,41.9467,34800.0
2014-10-09 15:15:00,50.27,50.36,50.24,50.35,33100.0,41.9384,42.0135,41.9134,42.0051,33100.0
2014-10-09 15:20:00,50.35,50.35,50.28,50.32,29800.0,42.0051,42.0051,41.9467,41.9801,29800.0
2014-10-09 15:25:00,50.33,50.37,50.3,50.35,32700.0,41.9884,42.0218,41.9634,42.0051,32700.0
2014-10-09 15:30:00,50.34,50.38,50.31,50.32,123600.0,41.9968,42.0301,41.9717,41.9801,123600.0
2014-10-09 15:35:00,50.32,50.39,50.29,50.31,302800.0,41.9801,42.0385,41.9551,41.9717,302800.0
2014-10-09 15:40:00,50.31,50.32,50.19,50.26,87400.0,41.9717,41.9801,41.8716,41.93,87400.0
2014-10-09 15:45:00,50.26,50.26,50.13,50.13,100200.0,41.93,41.93,41.8216,41.8216,100200.0
2014-10-09 15:50:00,50.13,50.2,50.1,50.18,107700.0,41.8216,41.88,41.7966,41.8633,107700.0
2014-10-09 15:55:00,50.17,50.22,50.07,50.08,341700.0,41.855,41.8967,41.7715,41.7799,341700.0
2014-10-10 09:30:00,50.23,50.44,50.16,50.44,48600.0,41.905,42.0802,41.8466,42.0802,48600.0
2014-10-10 09:35:00,50.46,50.62,50.43,50.62,34900.0,42.0969,42.2304,42.0719,42.2304,34900.0
2014-10-10 09:40:00,50.58,50.71,50.56,50.7,37000.0,42.197,42.3055,42.1803,42.2971,37000.0
2014-10-10 09:45:00,50.69,50.75,50.61,50.7,37300.0,42.2888,42.3388,42.222,42.2971,37300.0
2014-10-10 09:50:00,50.68,50.74,50.66,50.69,38100.0,42.2804,42.3305,42.2637,42.2888,38100.0
2014-10-10 09:55:00,50.67,50.83,50.67,50.8,29500.0,42.2721,42.4056,42.2721,42.3805,29500.0
2014-10-10 10:00:00,50.79,50.79,50.64,50.65,29700.0,42.3722,42.3722,42.2471,42.2554,29700.0
2014-10-10 10:05:00,50.64,50.65,50.49,50.5,47100.0,42.2471,42.2554,42.1219,42.1303,47100.0
2014-10-10 10:10:00,50.51,50.62,50.49,50.5,27200.0,42.1386,42.2304,42.1219,42.1303,27200.0
2014-10-10 10:15:00,50.49,50.57,50.47,50.57,21900.0,42.1219,42.1887,42.1052,42.1887,21900.0
2014-10-10 10:20:00,50.56,50.6,50.54,50.55,23600.0,42.1803,42.2137,42.1636,42.172,23600.0
2014-10-10 10:25:00,50.54,50.58,50.48,50.52,40500.0,42.1636,42.197,42.1136,42.1469,40500.0
2014-10-10 10:30:00,50.52,50.58,50.46,50.58,117000.0,42.1469,42.197,42.0969,42.197,117000.0
2014-10-10 10:35:00,50.58,50.66,50.54,50.58,62600.0,42.197,42.2637,42.1636,42.197,62600.0
2014-10-10 10:40:00,50.58,50.63,50.52,50.62,16100.0,42.197,42.2387,42.1469,42.2304,16100.0
2014-10-10 10:45:00,50.62,50.65,50.51,50.52,30200.0,42.2304,42.2554,42.1386,42.1469,30200.0
2014-10-10 10:50:00,50.52,50.65,50.49,50.52,29900.0,42.1469,42.2554,42.1219,42.1469,29900.0
2014-10-10 10:55:00,50.53,50.6,50.51,50.51,26300.0,42.1553,42.2137,42.1386,42.1386,26300.0
2014-10-10 11:00:00,50.5,50.56,50.44,50.54,28100.0,42.1303,42.1803,42.0802,42.1636,28100.0
2014-10-10 11:05:00,50.53,50.58,50.5,50.57,15300.0,42.1553,42.197,42.1303,42.1887,15300.0
2014-10-10 11:10:00,50.57,50.57,50.48,50.5,10800.0,42.1887,42.1887,42.1136,42.1303,10800.0
2014-10-10 11:15:00,50.49,50.49,50.43,50.46,38200.0,42.1219,42.1219,42.0719,42.0969,38200.0
2014-10-10 11:20:00,50.47,50.51,50.43,50.51,132300.0,42.1052,42.1386,42.0719,42.1386,132300.0
2014-10-10 11:25:00,50.52,50.6,50.49,50.58,31800.0,42.1469,42.2137,42.1219,42.197,31800.0
2014-10-10 11:30:00,50.58,50.61,50.5,50.5,49600.0,42.197,42.222,42.1303,42.1303,49600.0
2014-10-10 11:35:00,50.5,50.53,50.48,50.5,17100.0,42.1303,42.1553,42.1136,42.1303,17100.0
2014-10-10 11:40:00,50.49,50.49,50.43,50.46,23600.0,42.1219,42.1219,42.0719,42.0969,23600.0
2014-10-10 11:45:00,50.45,50.47,50.42,50.46,75700.0,42.0885,42.1052,42.0635,42.0969,75700.0
2014-10-10 11:50:00,50.47,50.48,50.42,50.45,37800.0,42.1052,42.1136,42.0635,42.0885,37800.0
2014-10-10 11:55:00,50.44,50.44,50.39,50.4,14700.0,42.0802,42.0802,42.0385,42.0468,14700.0
2014-10-10 12:00:00,50.4,50.45,50.4,50.41,105500.0,42.0468,42.0885,42.0468,42.0552,105500.0
2014-10-10 12:05:00,50.42,50.43,50.36,50.38,20800.0,42.0635,42.0719,42.0135,42.0301,20800.0
2014-10-10 12:10:00,50.38,50.41,50.35,50.4,17000.0,42.0301,42.0552,42.0051,42.0468,17000.0
2014-10-10 12:15:00,50.4,50.41,50.36,50.36,24700.0,42.0468,42.0552,42.0135,42.0135,24700.0
2014-10-10 12:20:00,50.36,50.38,50.31,50.36,18000.0,42.0135,42.0301,41.9717,42.0135,18000.0
2014-10-10 12:25:00,50.36,50.42,50.34,50.34,27900.0,42.0135,42.0635,41.9968,41.9968,27900.0
2014-10-10 12:30:00,50.36,50.46,50.34,50.41,66300.0,42.0135,42.0969,41.9968,42.0552,66300.0
2014-10-10 12:35:00,50.4,50.41,50.32,50.33,14300.0,42.0468,42.0552,41.9801,41.9884,14300.0
2014-10-10 12:40:00,50.34,50.39,50.34,50.38,6800.0,41.9968,42.0385,41.9968,42.0301,6800.0
2014-10-10 12:45:00,50.39,50.39,50.35,50.37,10800.0,42.0385,42.0385,42.0051,42.0218,10800.0
2014-10-10 12:50:00,50.38,50.4,50.29,50.33,18600.0,42.0301,42.0468,41.9551,41.9884,18600.0
2014-10-10 12:55:00,50.32,50.33,50.27,50.27,12300.0,41.9801,41.9884,41.9384,41.9384,12300.0
2014-10-10 13:00:00,50.27,50.31,50.24,50.26,13400.0,41.9384,41.9717,41.9134,41.93,13400.0
2014-10-10 13:05:00,50.27,50.27,50.19,50.24,29200.0,41.9384,41.9384,41.8716,41.9134,29200.0
2014-10-10 13:10:00,50.25,50.3,50.25,50.29,6000.0,41.9217,41.9634,41.9217,41.9551,6000.0
2014-10-10 13:15:00,50.29,50.29,50.24,50.24,10500.0,41.9551,41.9551,41.9134,41.9134,10500.0
2014-10-10 13:20:00,50.24,50.27,50.23,50.27,8200.0,41.9134,41.9384,41.905,41.9384,8200.0
2014-10-10 13:25:00,50.25,50.26,50.17,50.21,21500.0,41.9217,41.93,41.855,41.8883,21500.0
2014-10-10 13:30:00,50.22,50.23,50.16,50.16,33400.0,41.8967,41.905,41.8466,41.8466,33400.0
2014-10-10 13:35:00,50.16,50.26,50.16,50.24,22400.0,41.8466,41.93,41.8466,41.9134,22400.0
2014-10-10 13:40:00,50.25,50.27,50.2,50.27,17500.0,41.9217,41.9384,41.88,41.9384,17500.0
2014-10-10 13:45:00,50.27,50.27,50.18,50.24,22300.0,41.9384,41.9384,41.8633,41.9134,22300.0
2014-10-10 13:50:00,50.23,50.25,50.2,50.23,11200.0,41.905,41.9217,41.88,41.905,11200.0
2014-10-10 13:55:00,50.23,50.28,50.23,50.24,9000.0,41.905,41.9467,41.905,41.9134,9000.0
2014-10-10 14:00:00,50.24,50.28,50.23,50.25,8300.0,41.9134,41.9467,41.905,41.9217,8300.0
2014-10-10 14:05:00,50.24,50.26,50.19,50.23,13400.0,41.9134,41.93,41.8716,41.905,13400.0
2014-10-10 14:10:00,50.25,50.25,50.19,50.2,10300.0,41.9217,41.9217,41.8716,41.88,10300.0
2014-10-10 14:15:00,50.21,50.24,50.16,50.17,14400.0,41.8883,41.9134,41.8466,41.855,14400.0
2014-10-10 14:20:00,50.17,50.21,50.17,50.19,17400.0,41.855,41.8883,41.855,41.8716,17400.0
2014-10-10 14:25:00,50.2,50.22,50.18,50.18,29700.0,41.88,41.8967,41.8633,41.8633,29700.0
2014-10-10 14:30:00,50.18,50.2,50.15,50.15,17400.0,41.8633,41.88,41.8383,41.8383,17400.0
2014-10-10 14:35:00,50.16,50.16,50.1,50.12,26500.0,41.8466,41.8466,41.7966,41.8132,26500.0
2014-10-10 14:40:00,50.12,50.15,50.09,50.14,24700.0,41.8132,41.8383,41.7882,41.8299,24700.0
2014-10-10 14:45:00,50.14,50.16,50.11,50.14,16900.0,41.8299,41.8466,41.8049,41.8299,16900.0
2014-10-10 14:50:00,50.15,50.17,50.13,50.15,15100.0,41.8383,41.855,41.8216,41.8383,15100.0
2014-10-10 14:55:00,50.15,50.18,50.1,50.11,17200.0,41.8383,41.8633,41.7966,41.8049,17200.0
2014-10-10 15:00:00,50.11,50.14,50.05,50.06,20300.0,41.8049,41.8299,41.7548,41.7632,20300.0
2014-10-10 15:05:00,50.06,50.08,50.03,50.04,31000.0,41.7632,41.7799,41.7382,41.7465,31000.0
2014-10-10 15:10:00,50.04,50.12,50.04,50.07,25100.0,41.7465,41.8132,41.7465,41.7715,25100.0
2014-10-10 15:15:00,50.06,50.06,49.99,50.03,23100.0,41.7632,41.7632,41.7048,41.7382,23100.0
2014-10-10 15:20:00,50.03,50.09,50.03,50.08,18300.0,41.7382,41.7882,41.7382,41.7799,18300.0
2014-10-10 15:25:00,50.07,50.07,50.01,50.06,32900.0,41.7715,41.7715,41.7215,41.7632,32900.0
2014-10-10 15:30:00,50.05,50.07,50.0,50.0,31700.0,41.7548,41.7715,41.7131,41.7131,31700.0
2014-10-10 15:35:00,50.0,50.05,49.99,50.04,29300.0,41.7131,41.7548,41.7048,41.7465,29300.0
2014-10-10 15:40:00,50.04,50.04,49.98,50.0,41300.0,41.7465,41.7465,41.6964,41.7131,41300.0
2014-10-10 15:45:00,50.0,50.0,49.9,49.92,62500.0,41.7131,41.7131,41.6297,41.6464,62500.0
2014-10-10 15:50:00,49.91,49.95,49.85,49.88,134500.0,41.638,41.6714,41.588,41.613,134500.0
2014-10-10 15:55:00,49.87,49.88,49.78,49.78,196700.0,41.6047,41.613,41.5296,41.5296,196700.0
2014-10-13 09:30:00,49.69,49.91,49.68,49.91,36900.0,41.4545,41.638,41.4462,41.638,36900.0
2014-10-13 09:35:00,49.92,50.05,49.88,50.01,44500.0,41.6464,41.7548,41.613,41.7215,44500.0
2014-10-13 09:40:00,50.03,50.23,50.0,50.19,105100.0,41.7382,41.905,41.7131,41.8716,105100.0
2014-10-13 09:45:00,50.19,50.27,50.11,50.16,85300.0,41.8716,41.9384,41.8049,41.8466,85300.0
2014-10-13 09:50:00,50.17,50.3,50.16,50.21,112700.0,41.855,41.9634,41.8466,41.8883,112700.0
2014-10-13 09:55:00,50.22,50.3,50.13,50.22,40000.0,41.8967,41.9634,41.8216,41.8967,40000.0
2014-10-13 10:00:00,50.23,50.27,50.06,50.08,60600.0,41.905,41.9384,41.7632,41.7799,60600.0
2014-10-13 10:05:00,50.08,50.14,50.04,50.06,22900.0,41.7799,41.8299,41.7465,41.7632,22900.0
2014-10-13 10:10:00,50.05,50.1,50.01,50.05,47300.0,41.7548,41.7966,41.7215,41.7548,47300.0
2014-10-13 10:15:00,50.05,50.1,49.99,50.03,26000.0,41.7548,41.7966,41.7048,41.7382,26000.0
2014-10-13 10:20:00,50.04,50.12,50.03,50.08,15100.0,41.7465,41.8132,41.7382,41.7799,15100.0
2014-10-13 10:25:00,50.08,50.09,50.0,50.05,34400.0,41.7799,41.7882,41.7131,41.7548,34400.0
2014-10-13 10:30:00,50.05,50.13,50.04,50.12,17300.0,41.7548,41.8216,41.7465,41.8132,17300.0
2014-10-13 10:35:00,50.11,50.13,50.08,50.12,31100.0,41.8049,41.8216,41.7799,41.8132,31100.0
2014-10-13 10:40:00,50.1,50.13,50.0,50.01,18700.0,41.7966,41.8216,41.7131,41.7215,18700.0
2014-10-13 10:45:00,50.02,50.07,50.0,50.03,37400.0,41.7298,41.7715,41.7131,41.7382,37400.0
2014-10-13 10:50:00,50.02,50.07,49.99,50.02,91500.0,41.7298,41.7715,41.7048,41.7298,91500.0
2014-10-13 10:55:00,50.02,50.06,49.98,50.05,60000.0,41.7298,41.7632,41.6964,41.7548,60000.0
2014-10-13 11:00:00,50.06,50.25,50.06,50.25,96600.0,41.7632,41.9217,41.7632,41.9217,96600.0
2014-10-13 11:05:00,50.25,50.3,50.24,50.25,26000.0,41.9217,41.9634,41.9134,41.9217,26000.0
2014-10-13 11:10:00,50.25,50.28,50.22,50.22,43000.0,41.9217,41.9467,41.8967,41.8967,43000.0
2014-10-13 11:15:00,50.22,50.22,50.13,50.13,59400.0,41.8967,41.8967,41.8216,41.8216,59400.0
2014-10-13 11:20:00,50.13,50.23,50.11,50.23,39100.0,41.8216,41.905,41.8049,41.905,39100.0
2014-10-13 11:25:00,50.23,50.23,50.15,50.16,39200.0,41.905,41.905,41.8383,41.8466,39200.0
2014-10-13 11:30:00,50.17,50.24,50.14,50.16,31000.0,41.855,41.9134,41.8299,41.8466,31000.0
2014-10-13 11:35:00,50.17,50.17,50.09,50.11,24800.0,41.855,41.855,41.7882,41.8049,24800.0
2014-10-13 11:40:00,50.12,50.18,50.12,50.13,12500.0,41.8132,41.8633,41.8132,41.8216,12500.0
2014-10-13 11:45:00,50.13,50.28,50.13,50.27,55400.0,41.8216,41.9467,41.8216,41.9384,55400.0
2014-10-13 11:50:00,50.28,50.32,50.27,50.3,26100.0,41.9467,41.9801,41.9384,41.9634,26100.0
2014-10-13 11:55:00,50.29,50.38,50.27,50.35,79500.0,41.9551,42.0301,41.9384,42.0051,79500.0
2014-10-13 12:00:00,50.35,50.37,50.29,50.31,27600.0,42.0051,42.0218,41.9551,41.9717,27600.0
2014-10-13 12:05:00,50.3,50.3,50.21,50.21,18100.0,41.9634,41.9634,41.8883,41.8883,18100.0
2014-10-13 12:10:00,50.22,50.27,50.19,50.26,23900.0,41.8967,41.9384,41.8716,41.93,23900.0
2014-10-13 12:15:00,50.25,50.3,50.23,50.28,14800.0,41.9217,41.9634,41.905,41.9467,14800.0
2014-10-13 12:20:00,50.28,50.29,50.25,50.28,6900.0,41.9467,41.9551,41.9217,41.9467,6900.0
2014-10-13 12:25:00,50.28,50.32,50.23,50.32,26000.0,41.9467,41.9801,41.905,41.9801,26000.0
2014-10-13 12:30:00,50.32,50.38,50.32,50.38,17200.0,41.9801,42.0301,41.9801,42.0301,17200.0
2014-10-13 12:35:00,50.39,50.42,50.38,50.38,15800.0,42.0385,42.0635,42.0301,42.0301,15800.0
2014-10-13 12:40:00,50.39,50.45,50.38,50.42,21600.0,42.0385,42.0885,42.0301,42.0635,21600.0
2014-10-13 12:45:00,50.4,50.4,50.35,50.36,15100.0,42.0468,42.0468,42.0051,42.0135,15100.0
2014-10-13 12:50:00,50.37,50.38,50.35,50.37,12400.0,42.0218,42.0301,42.0051,42.0218,12400.0
2014-10-13 12:55:00,50.36,50.37,50.34,50.37,18700.0,42.0135,42.0218,41.9968,42.0218,18700.0
2014-10-13 13:00:00,50.37,50.39,50.36,50.38,11200.0,42.0218,42.0385,42.0135,42.0301,11200.0
2014-10-13 13:05:00,50.39,50.4,50.35,50.36,13800.0,42.0385,42.0468,42.0051,42.0135,13800.0
2014-10-13 13:10:00,50.36,50.36,50.28,50.3,13400.0,42.0135,42.0135,41.9467,41.9634,13400.0
2014-10-13 13:15:00,50.29,50.29,50.19,50.23,16600.0,41.9551,41.9551,41.8716,41.905,16600.0
2014-10-13 13:20:00,50.23,50.25,50.21,50.21,9900.0,41.905,41.9217,41.8883,41.8883,9900.0
2014-10-13 13:25:00,50.21,50.25,50.18,50.25,11200.0,41.8883,41.9217,41.8633,41.9217,11200.0
2014-10-13 13:30:00,50.24,50.24,50.19,50.19,7700.0,41.9134,41.9134,41.8716,41.8716,7700.0
2014-10-13 13:35:00,50.2,50.23,50.19,50.21,11500.0,41.88,41.905,41.8716,41.8883,11500.0
2014-10-13 13:40:00,50.21,50.21,50.18,50.18,7400.0,41.8883,41.8883,41.8633,41.8633,7400.0
2014-10-13 13:45:00,50.19,50.19,50.16,50.16,12900.0,41.8716,41.8716,41.8466,41.8466,12900.0
2014-10-13 13:50:00,50.16,50.16,50.12,50.14,17100.0,41.8466,41.8466,41.8132,41.8299,17100.0
2014-10-13 13:55:00,50.14,50.16,50.09,50.15,25200.0,41.8299,41.8466,41.7882,41.8383,25200.0
2014-10-13 14:00:00,50.16,50.16,50.11,50.12,20600.0,41.8466,41.8466,41.8049,41.8132,20600.0
2014-10-13 14:05:00,50.12,50.21,50.12,50.21,18000.0,41.8132,41.8883,41.8132,41.8883,18000.0
2014-10-13 14:10:00,50.21,50.21,50.18,50.18,12400.0,41.8883,41.8883,41.8633,41.8633,12400.0
2014-10-13 14:15:00,50.19,50.19,50.15,50.15,15300.0,41.8716,41.8716,41.8383,41.8383,15300.0
2014-10-13 14:20:00,50.15,50.18,50.15,50.16,13500.0,41.8383,41.8633,41.8383,41.8466,13500.0
2014-10-13 14:25:00,50.17,50.2,50.16,50.2,22700.0,41.855,41.88,41.8466,41.88,22700.0
2014-10-13 14:30:00,50.2,50.2,50.14,50.15,21700.0,41.88,41.88,41.8299,41.8383,21700.0
2014-10-13 14:35:00,50.15,50.16,50.11,50.15,20100.0,41.8383,41.8466,41.8049,41.8383,20100.0
2014-10-13 14:40:00,50.14,50.16,50.13,50.16,21600.0,41.8299,41.8466,41.8216,41.8466,21600.0
2014-10-13 14:45:00,50.15,50.16,50.14,50.15,16900.0,41.8383,41.8466,41.8299,41.8383,16900.0
2014-10-13 14:50:00,50.15,50.17,50.13,50.13,24400.0,41.8383,41.855,41.8216,41.8216,24400.0
2014-10-13 14:55:00,50.12,50.12,50.08,50.09,25800.0,41.8132,41.8132,41.7799,41.7882,25800.0
2014-10-13 15:00:00,50.09,50.11,50.07,50.07,19900.0,41.7882,41.8049,41.7715,41.7715,19900.0
2014-10-13 15:05:00,50.08,50.09,50.05,50.05,21900.0,41.7799,41.7882,41.7548,41.7548,21900.0
2014-10-13 15:10:00,50.05,50.06,50.03,50.05,21700.0,41.7548,41.7632,41.7382,41.7548,21700.0
2014-10-13 15:15:00,50.06,50.06,49.99,50.0,17100.0,41.7632,41.7632,41.7048,41.7131,17100.0
2014-10-13 15:20:00,49.99,50.01,49.94,49.96,36400.0,41.7048,41.7215,41.6631,41.6798,36400.0
2014-10-13 15:25:00,49.97,49.99,49.96,49.98,26400.0,41.6881,41.7048,41.6798,41.6964,26400.0
2014-10-13 15:30:00,49.97,49.98,49.66,49.84,122000.0,41.6881,41.6964,41.4295,41.5796,122000.0
2014-10-13 15:35:00,49.84,49.86,49.7,49.71,52200.0,41.5796,41.5963,41.4628,41.4712,52200.0
2014-10-13 15:40:00,49.71,49.82,49.67,49.69,61400.0,41.4712,41.563,41.4378,41.4545,61400.0
2014-10-13 15:45:00,49.68,49.7,49.59,49.64,100800.0,41.4462,41.4628,41.3711,41.4128,100800.0
2014-10-13 15:50:00,49.63,49.65,49.5,49.55,122100.0,41.4045,41.4211,41.296,41.3377,122100.0
2014-10-13 15:55:00,49.55,49.58,49.48,49.54,163700.0,41.3377,41.3627,41.2793,41.3294,163700.0
2014-10-14 09:30:00,49.81,49.94,49.76,49.94,51000.0,41.5546,41.6631,41.5129,41.6631,51000.0
2014-10-14 09:35:00,49.94,50.14,49.94,50.14,31400.0,41.6631,41.8299,41.6631,41.8299,31400.0
2014-10-14 09:40:00,50.13,50.27,50.11,50.24,36300.0,41.8216,41.9384,41.8049,41.9134,36300.0
2014-10-14 09:45:00,50.25,50.32,50.21,50.25,78800.0,41.9217,41.9801,41.8883,41.9217,78800.0
2014-10-14 09:50:00,50.24,50.34,50.23,50.29,34900.0,41.9134,41.9968,41.905,41.9551,34900.0
2014-10-14 09:55:00,50.29,50.44,50.27,50.42,45700.0,41.9551,42.0802,41.9384,42.0635,45700.0
2014-10-14 10:00:00,50.43,50.48,50.36,50.45,42200.0,42.0719,42.1136,42.0135,42.0885,42200.0
2014-10-14 10:05:00,50.45,50.5,50.44,50.48,38600.0,42.0885,42.1303,42.0802,42.1136,38600.0
2014-10-14 10:10:00,50.49,50.5,50.43,50.47,27600.0,42.1219,42.1303,42.0719,42.1052,27600.0
2014-10-14 10:15:00,50.46,50.49,50.35,50.39,55500.0,42.0969,42.1219,42.0051,42.0385,55500.0
2014-10-14 10:20:00,50.38,50.47,50.38,50.39,24800.0,42.0301,42.1052,42.0301,42.0385,24800.0
2014-10-14 10:25:00,50.39,50.47,50.36,50.4,18100.0,42.0385,42.1052,42.0135,42.0468,18100.0
2014-10-14 10:30:00,50.41,50.42,50.27,50.3,30600.0,42.0552,42.0635,41.9384,41.9634,30600.0
2014-10-14 10:35:00,50.31,50.36,50.31,50.34,19800.0,41.9717,42.0135,41.9717,41.9968,19800.0
2014-10-14 10:40:00,50.34,50.35,50.23,50.27,22100.0,41.9968,42.0051,41.905,41.9384,22100.0
2014-10-14 10:45:00,50.28,50.32,50.22,50.23,26200.0,41.9467,41.9801,41.8967,41.905,26200.0
2014-10-14 10:50:00,50.24,50.29,50.22,50.25,33400.0,41.9134,41.9551,41.8967,41.9217,33400.0
2014-10-14 10:55:00,50.25,50.25,50.16,50.19,28900.0,41.9217,41.9217,41.8466,41.8716,28900.0
2014-10-14 11:00:00,50.18,50.21,50.1,50.11,47200.0,41.8633,41.8883,41.7966,41.8049,47200.0
2014-10-14 11:05:00,50.12,50.13,50.09,50.1,71900.0,41.8132,41.8216,41.7882,41.7966,71900.0
2014-10-14 11:10:00,50.11,50.13,50.08,50.11,33100.0,41.8049,41.8216,41.7799,41.8049,33100.0
2014-10-14 11:15:00,50.12,50.25,50.12,50.23,31900.0,41.8132,41.9217,41.8132,41.905,31900.0
2014-10-14 11:20:00,50.22,50.23,50.2,50.22,10300.0,41.8967,41.905,41.88,41.8967,10300.0
2014-10-14 11:25:00,50.22,50.23,50.16,50.2,23000.0,41.8967,41.905,41.8466,41.88,23000.0
2014-10-14 11:30:00,50.2,50.23,50.17,50.21,18200.0,41.88,41.905,41.855,41.8883,18200.0
2014-10-14 11:35:00,50.21,50.23,50.2,50.21,12400.0,41.8883,41.905,41.88,41.8883,12400.0
2014-10-14 11:40:00,50.21,50.27,50.21,50.27,15400.0,41.8883,41.9384,41.8883,41.9384,15400.0
2014-10-14 11:45:00,50.26,50.29,50.25,50.28,34600.0,41.93,41.9551,41.9217,41.9467,34600.0
2014-10-14 11:50:00,50.29,50.29,50.23,50.26,7500.0,41.9551,41.9551,41.905,41.93,7500.0
2014-10-14 11:55:00,50.26,50.29,50.23,50.29,18200.0,41.93,41.9551,41.905,41.9551,18200.0
2014-10-14 12:00:00,50.29,50.35,50.27,50.33,26200.0,41.9551,42.0051,41.9384,41.9884,26200.0
2014-10-14 12:05:00,50.33,50.37,50.32,50.35,33800.0,41.9884,42.0218,41.9801,42.0051,33800.0
2014-10-14 12:10:00,50.34,50.35,50.32,50.34,9000.0,41.9968,42.0051,41.9801,41.9968,9000.0
2014-10-14 12:15:00,50.34,50.35,50.28,50.29,63000.0,41.9968,42.0051,41.9467,41.9551,63000.0
2014-10-14 12:20:00,50.3,50.31,50.23,50.27,18400.0,41.9634,41.9717,41.905,41.9384,18400.0
2014-10-14 12:25:00,50.27,50.3,50.26,50.28,20400.0,41.9384,41.9634,41.93,41.9467,20400.0
2014-10-14 12:30:00,50.28,50.31,50.25,50.3,33300.0,41.9467,41.9717,41.9217,41.9634,33300.0
2014-10-14 12:35:00,50.29,50.32,50.29,50.3,47900.0,41.9551,41.9801,41.9551,41.9634,47900.0
2014-10-14 12:40:00,50.29,50.32,50.27,50.32,18700.0,41.9551,41.9801,41.9384,41.9801,18700.0
2014-10-14 12:45:00,50.32,50.33,50.27,50.32,15500.0,41.9801,41.9884,41.9384,41.9801,15500.0
2014-10-14 12:50:00,50.32,50.33,50.27,50.28,8800.0,41.9801,41.9884,41.9384,41.9467,8800.0
2014-10-14 12:55:00,50.27,50.31,50.27,50.29,10200.0,41.9384,41.9717,41.9384,41.9551,10200.0
2014-10-14 13:00:00,50.29,50.3,50.22,50.24,24400.0,41.9551,41.9634,41.8967,41.9134,24400.0
2014-10-14 13:05:00,50.24,50.25,50.2,50.24,36800.0,41.9134,41.9217,41.88,41.9134,36800.0
2014-10-14 13:10:00,50.25,50.28,50.24,50.28,11700.0,41.9217,41.9467,41.9134,41.9467,11700.0
2014-10-14 13:15:00,50.26,50.3,50.26,50.29,16200.0,41.93,41.9634,41.93,41.9551,16200.0
2014-10-14 13:20:00,50.28,50.28,50.19,50.2,10000.0,41.9467,41.9467,41.8716,41.88,10000.0
2014-10-14 13:25:00,50.2,50.23,50.19,50.19,8300.0,41.88,41.905,41.8716,41.8716,8300.0
2014-10-14 13:30:00,50.19,50.23,50.18,50.23,8000.0,41.8716,41.905,41.8633,41.905,8000.0
2014-10-14 13:35:00,50.23,50.23,50.17,50.2,9800.0,41.905,41.905,41.855,41.88,9800.0
2014-10-14 13:40:00,50.21,50.23,50.12,50.12,20400.0,41.8883,41.905,41.8132,41.8132,20400.0
2014-10-14 13:45:00,50.12,50.15,50.05,50.12,27800.0,41.8132,41.8383,41.7548,41.8132,27800.0
2014-10-14 13:50:00,50.12,50.14,50.1,50.13,10800.0,41.8132,41.8299,41.7966,41.8216,10800.0
2014-10-14 13:55:00,50.15,50.16,50.12,50.16,28200.0,41.8383,41.8466,41.8132,41.8466,28200.0
2014-10-14 14:00:00,50.15,50.19,50.14,50.15,21200.0,41.8383,41.8716,41.8299,41.8383,21200.0
2014-10-14 14:05:00,50.16,50.16,50.1,50.11,24500.0,41.8466,41.8466,41.7966,41.8049,24500.0
2014-10-14 14:10:00,50.11,50.21,50.11,50.19,16100.0,41.8049,41.8883,41.8049,41.8716,16100.0
2014-10-14 14:15:00,50.19,50.21,50.15,50.2,26400.0,41.8716,41.8883,41.8383,41.88,26400.0
2014-10-14 14:20:00,50.2,50.23,50.11,50.12,17500.0,41.88,41.905,41.8049,41.8132,17500.0
2014-10-14 14:25:00,50.1,50.11,50.05,50.09,18200.0,41.7966,41.8049,41.7548,41.7882,18200.0
2014-10-14 14:30:00,50.08,50.11,50.02,50.02,30400.0,41.7799,41.8049,41.7298,41.7298,30400.0
2014-10-14 14:35:00,50.02,50.02,49.98,49.99,53500.0,41.7298,41.7298,41.6964,41.7048,53500.0
2014-10-14 14:40:00,49.99,50.02,49.98,50.02,51800.0,41.7048,41.7298,41.6964,41.7298,51800.0
2014-10-14 14:45:00,50.02,50.03,49.95,49.98,39400.0,41.7298,41.7382,41.6714,41.6964,39400.0
2014-10-14 14:50:00,49.99,50.0,49.87,49.89,35600.0,41.7048,41.7131,41.6047,41.6214,35600.0
2014-10-14 14:55:00,49.9,49.94,49.88,49.92,28900.0,41.6297,41.6631,41.613,41.6464,28900.0
2014-10-14 15:00:00,49.92,49.97,49.89,49.92,33700.0,41.6464,41.6881,41.6214,41.6464,33700.0
2014-10-14 15:05:00,49.91,49.92,49.83,49.89,32900.0,41.638,41.6464,41.5713,41.6214,32900.0
2014-10-14 15:10:00,49.91,49.96,49.9,49.93,35500.0,41.638,41.6798,41.6297,41.6547,35500.0
2014-10-14 15:15:00,49.94,49.96,49.86,49.87,38700.0,41.6631,41.6798,41.5963,41.6047,38700.0
2014-10-14 15:20:00,49.86,49.87,49.7,49.76,57700.0,41.5963,41.6047,41.4628,41.5129,57700.0
2014-10-14 15:25:00,49.77,49.85,49.77,49.84,49700.0,41.5212,41.588,41.5212,41.5796,49700.0
2014-10-14 15:30:00,49.84,49.87,49.78,49.8,53100.0,41.5796,41.6047,41.5296,41.5463,53100.0
2014-10-14 15:35:00,49.81,49.98,49.78,49.98,81700.0,41.5546,41.6964,41.5296,41.6964,81700.0
2014-10-14 15:40:00,49.97,50.02,49.91,49.91,73600.0,41.6881,41.7298,41.638,41.638,73600.0
2014-10-14 15:45:00,49.92,49.96,49.88,49.92,118600.0,41.6464,41.6798,41.613,41.6464,118600.0
2014-10-14 15:50:00,49.92,49.98,49.88,49.88,134400.0,41.6464,41.6964,41.613,41.613,134400.0
2014-10-14 15:55:00,49.87,49.93,49.85,49.91,201500.0,41.6047,41.6547,41.588,41.638,201500.0
2014-10-15 09:30:00,49.19,49.3,49.08,49.23,38800.0,41.0374,41.1291,40.9456,41.0707,38800.0
2014-10-15 09:35:00,49.24,49.29,49.01,49.03,39500.0,41.0791,41.1208,40.8872,40.9039,39500.0
2014-10-15 09:40:00,49.04,49.17,49.04,49.11,30100.0,40.9122,41.0207,40.9122,40.9706,30100.0
2014-10-15 09:45:00,49.12,49.33,49.12,49.33,18700.0,40.979,41.1542,40.979,41.1542,18700.0
2014-10-15 09:50:00,49.34,49.46,49.31,49.43,22600.0,41.1625,41.2626,41.1375,41.2376,22600.0
2014-10-15 09:55:00,49.43,49.46,49.31,49.45,21200.0,41.2376,41.2626,41.1375,41.2543,21200.0
2014-10-15 10:00:00,49.44,49.59,49.41,49.44,28500.0,41.2459,41.3711,41.2209,41.2459,28500.0
2014-10-15 10:05:00,49.42,49.5,49.4,49.46,10900.0,41.2293,41.296,41.2126,41.2626,10900.0
2014-10-15 10:10:00,49.46,49.55,49.41,49.5,23200.0,41.2626,41.3377,41.2209,41.296,23200.0
2014-10-15 10:15:00,49.5,49.51,49.34,49.37,18100.0,41.296,41.3043,41.1625,41.1875,18100.0
2014-10-15 10:20:00,49.39,49.45,49.33,49.45,18300.0,41.2042,41.2543,41.1542,41.2543,18300.0
2014-10-15 10:25:00,49.44,49.44,49.37,49.37,23600.0,41.2459,41.2459,41.1875,41.1875,23600.0
2014-10-15 10:30:00,49.37,49.38,49.28,49.29,15000.0,41.1875,41.1959,41.1125,41.1208,15000.0
2014-10-15 10:35:00,49.29,49.37,49.28,49.34,14800.0,41.1208,41.1875,41.1125,41.1625,14800.0
2014-10-15 10:40:00,49.34,49.38,49.19,49.21,25400.0,41.1625,41.1959,41.0374,41.0541,25400.0
2014-10-15 10:45:00,49.22,49.25,49.16,49.24,27800.0,41.0624,41.0874,41.0123,41.0791,27800.0
2014-10-15 10:50:00,49.25,49.34,49.22,49.27,20800.0,41.0874,41.1625,41.0624,41.1041,20800.0
2014-10-15 10:55:00,49.27,49.33,49.21,49.26,15400.0,41.1041,41.1542,41.0541,41.0958,15400.0
2014-10-15 11:00:00,49.27,49.31,49.19,49.3,16700.0,41.1041,41.1375,41.0374,41.1291,16700.0
2014-10-15 11:05:00,49.29,49.41,49.28,49.39,14200.0,41.1208,41.2209,41.1125,41.2042,14200.0
2014-10-15 11:10:00,49.38,49.4,49.33,49.33,14700.0,41.1959,41.2126,41.1542,41.1542,14700.0
2014-10-15 11:15:00,49.33,49.34,49.22,49.25,16700.0,41.1542,41.1625,41.0624,41.0874,16700.0
2014-10-15 11:20:00,49.24,49.27,49.18,49.21,20400.0,41.0791,41.1041,41.029,41.0541,20400.0
2014-10-15 11:25:00,49.22,49.23,49.14,49.17,33400.0,41.0624,41.0707,40.9957,41.0207,33400.0
2014-10-15 11:30:00,49.16,49.26,49.09,49.09,26400.0,41.0123,41.0958,40.9539,40.9539,26400.0
2014-10-15 11:35:00,49.1,49.18,49.09,49.16,18200.0,40.9623,41.029,40.9539,41.0123,18200.0
2014-10-15 11:40:00,49.15,49.16,49.09,49.13,22400.0,41.004,41.0123,40.9539,40.9873,22400.0
2014-10-15 11:45:00,49.12,49.13,48.99,48.99,33400.0,40.979,40.9873,40.8705,40.8705,33400.0
2014-10-15 11:50:00,48.99,49.06,48.93,49.05,30000.0,40.8705,40.9289,40.8205,40.9206,30000.0
2014-10-15 11:55:00,49.05,49.12,49.05,49.1,16500.0,40.9206,40.979,40.9206,40.9623,16500.0
2014-10-15 12:00:00,49.09,49.11,49.02,49.09,17800.0,40.9539,40.9706,40.8955,40.9539,17800.0
2014-10-15 12:05:00,49.09,49.12,49.02,49.03,18800.0,40.9539,40.979,40.8955,40.9039,18800.0
2014-10-15 12:10:00,49.03,49.1,48.98,48.99,51400.0,40.9039,40.9623,40.8622,40.8705,51400.0
2014-10-15 12:15:00,49.0,49.02,48.97,49.02,72500.0,40.8789,40.8955,40.8538,40.8955,72500.0
2014-10-15 12:20:00,49.02,49.2,49.02,49.17,49300.0,40.8955,41.0457,40.8955,41.0207,49300.0
2014-10-15 12:25:00,49.16,49.26,49.16,49.24,117100.0,41.0123,41.0958,41.0123,41.0791,117100.0
2014-10-15 12:30:00,49.23,49.29,49.21,49.27,67200.0,41.0707,41.1208,41.0541,41.1041,67200.0
2014-10-15 12:35:00,49.27,49.3,49.22,49.23,88100.0,41.1041,41.1291,41.0624,41.0707,88100.0
2014-10-15 12:40:00,49.24,49.26,49.06,49.08,31700.0,41.0791,41.0958,40.9289,40.9456,31700.0
2014-10-15 12:45:00,49.08,49.18,49.08,49.11,20000.0,40.9456,41.029,40.9456,40.9706,20000.0
2014-10-15 12:50:00,49.11,49.11,49.0,49.11,22400.0,40.9706,40.9706,40.8789,40.9706,22400.0
2014-10-15 12:55:00,49.13,49.15,49.0,49.05,23400.0,40.9873,41.004,40.8789,40.9206,23400.0
2014-10-15 13:00:00,49.04,49.09,49.02,49.08,22600.0,40.9122,40.9539,40.8955,40.9456,22600.0
2014-10-15 13:05:00,49.08,49.14,49.02,49.07,19400.0,40.9456,40.9957,40.8955,40.9373,19400.0
2014-10-15 13:10:00,49.07,49.07,48.92,48.92,48200.0,40.9373,40.9373,40.8121,40.8121,48200.0
2014-10-15 13:15:00,48.93,48.96,48.87,48.91,20700.0,40.8205,40.8455,40.7704,40.8038,20700.0
2014-10-15 13:20:00,48.9,48.9,48.78,48.8,52300.0,40.7954,40.7954,40.6953,40.712,52300.0
2014-10-15 13:25:00,48.82,48.83,48.66,48.75,53000.0,40.7287,40.737,40.5952,40.6703,53000.0
2014-10-15 13:30:00,48.74,48.84,48.73,48.84,27400.0,40.662,40.7454,40.6536,40.7454,27400.0
2014-10-15 13:35:00,48.85,48.85,48.71,48.84,35100.0,40.7537,40.7537,40.6369,40.7454,35100.0
2014-10-15 13:40:00,48.82,48.92,48.82,48.9,24000.0,40.7287,40.8121,40.7287,40.7954,24000.0
2014-10-15 13:45:00,48.9,49.0,48.89,48.95,27700.0,40.7954,40.8789,40.7871,40.8372,27700.0
2014-10-15 13:50:00,48.96,48.98,48.8,48.85,81100.0,40.8455,40.8622,40.712,40.7537,81100.0
2014-10-15 13:55:00,48.85,48.86,48.8,48.81,30100.0,40.7537,40.7621,40.712,40.7204,30100.0
2014-10-15 14:00:00,48.8,48.8,48.68,48.71,43900.0,40.712,40.712,40.6119,40.6369,43900.0
2014-10-15 14:05:00,48.7,48.83,48.7,48.78,27000.0,40.6286,40.737,40.6286,40.6953,27000.0
2014-10-15 14:10:00,48.77,48.86,48.76,48.85,21000.0,40.687,40.7621,40.6786,40.7537,21000.0
2014-10-15 14:15:00,48.86,49.0,48.86,48.97,47700.0,40.7621,40.8789,40.7621,40.8538,47700.0
2014-10-15 14:20:00,48.97,49.0,48.85,48.91,27700.0,40.8538,40.8789,40.7537,40.8038,27700.0
2014-10-15 14:25:00,48.91,48.94,48.82,48.9,26000.0,40.8038,40.8288,40.7287,40.7954,26000.0
2014-10-15 14:30:00,48.91,49.06,48.87,49.02,32800.0,40.8038,40.9289,40.7704,40.8955,32800.0
2014-10-15 14:35:00,49.02,49.14,49.02,49.14,28500.0,40.8955,40.9957,40.8955,40.9957,28500.0
2014-10-15 14:40:00,49.15,49.19,49.07,49.09,24500.0,41.004,41.0374,40.9373,40.9539,24500.0
2014-10-15 14:45:00,49.09,49.15,49.07,49.15,21200.0,40.9539,41.004,40.9373,41.004,21200.0
2014-10-15 14:50:00,49.15,49.25,49.13,49.23,31200.0,41.004,41.0874,40.9873,41.0707,31200.0
2014-10-15 14:55:00,49.23,49.24,49.13,49.22,27600.0,41.0707,41.0791,40.9873,41.0624,27600.0
2014-10-15 15:00:00,49.23,49.24,49.15,49.18,42700.0,41.0707,41.0791,41.004,41.029,42700.0
2014-10-15 15:05:00,49.18,49.32,49.14,49.28,47300.0,41.029,41.1458,40.9957,41.1125,47300.0
2014-10-15 15:10:00,49.27,49.39,49.26,49.26,45400.0,41.1041,41.2042,41.0958,41.0958,45400.0
2014-10-15 15:15:00,49.25,49.25,49.1,49.17,57900.0,41.0874,41.0874,40.9623,41.0207,57900.0
2014-10-15 15:20:00,49.16,49.23,49.12,49.18,37200.0,41.0123,41.0707,40.979,41.029,37200.0
2014-10-15 15:25:00,49.19,49.47,49.19,49.47,58300.0,41.0374,41.271,41.0374,41.271,58300.0
2014-10-15 15:30:00,49.47,49.56,49.4,49.44,94900.0,41.271,41.3461,41.2126,41.2459,94900.0
2014-10-15 15:35:00,49.43,49.63,49.41,49.59,115300.0,41.2376,41.4045,41.2209,41.3711,115300.0
2014-10-15 15:40:00,49.6,49.7,49.51,49.63,96800.0,41.3794,41.4628,41.3043,41.4045,96800.0
2014-10-15 15:45:00,49.63,49.64,49.44,49.47,115000.0,41.4045,41.4128,41.2459,41.271,115000.0
2014-10-15 15:50:00,49.47,49.56,49.43,49.56,109700.0,41.271,41.3461,41.2376,41.3461,109700.0
2014-10-15 15:55:00,49.55,49.56,49.5,49.51,220300.0,41.3377,41.3461,41.296,41.3043,220300.0
2014-10-16 09:30:00,48.71,48.96,48.71,48.92,38700.0,40.6369,40.8455,40.6369,40.8121,38700.0
2014-10-16 09:35:00,48.91,49.05,48.89,48.97,47100.0,40.8038,40.9206,40.7871,40.8538,47100.0
2014-10-16 09:40:00,48.98,49.13,48.91,49.09,34600.0,40.8622,40.9873,40.8038,40.9539,34600.0
2014-10-16 09:45:00,49.05,49.19,48.96,49.19,17400.0,40.9206,41.0374,40.8455,41.0374,17400.0
2014-10-16 09:50:00,49.2,49.28,49.17,49.2,22400.0,41.0457,41.1125,41.0207,41.0457,22400.0
2014-10-16 09:55:00,49.21,49.32,49.09,49.32,26700.0,41.0541,41.1458,40.9539,41.1458,26700.0
2014-10-16 10:00:00,49.33,49.34,49.17,49.25,43200.0,41.1542,41.1625,41.0207,41.0874,43200.0
2014-10-16 10:05:00,49.26,49.3,49.21,49.3,153700.0,41.0958,41.1291,41.0541,41.1291,153700.0
2014-10-16 10:10:00,49.27,49.28,49.21,49.23,21100.0,41.1041,41.1125,41.0541,41.0707,21100.0
2014-10-16 10:15:00,49.21,49.22,49.13,49.22,58500.0,41.0541,41.0624,40.9873,41.0624,58500.0
2014-10-16 10:20:00,49.23,49.69,49.2,49.45,49800.0,41.0707,41.4545,41.0457,41.2543,49800.0
2014-10-16 10:25:00,49.46,49.46,49.3,49.36,23700.0,41.2626,41.2626,41.1291,41.1792,23700.0
2014-10-16 10:30:00,49.32,49.41,49.29,49.39,24600.0,41.1458,41.2209,41.1208,41.2042,24600.0
2014-10-16 10:35:00,49.38,49.46,49.32,49.37,20500.0,41.1959,41.2626,41.1458,41.1875,20500.0
2014-10-16 10:40:00,49.36,49.4,49.32,49.33,26300.0,41.1792,41.2126,41.1458,41.1542,26300.0
2014-10-16 10:45:00,49.34,49.43,49.34,49.39,87000.0,41.1625,41.2376,41.1625,41.2042,87000.0
2014-10-16 10:50:00,49.39,49.46,49.3,49.35,46000.0,41.2042,41.2626,41.1291,41.1709,46000.0
2014-10-16 10:55:00,49.36,49.39,49.28,49.33,23000.0,41.1792,41.2042,41.1125,41.1542,23000.0
2014-10-16 11:00:00,49.33,49.4,49.25,49.3,32600.0,41.1542,41.2126,41.0874,41.1291,32600.0
2014-10-16 11:05:00,49.3,49.4,49.23,49.34,40900.0,41.1291,41.2126,41.0707,41.1625,40900.0
2014-10-16 11:10:00,49.35,49.44,49.32,49.36,23300.0,41.1709,41.2459,41.1458,41.1792,23300.0
2014-10-16 11:15:00,49.36,49.36,49.3,49.31,32300.0,41.1792,41.1792,41.1291,41.1375,32300.0
2014-10-16 11:20:00,49.32,49.4,49.32,49.35,45700.0,41.1458,41.2126,41.1458,41.1709,45700.0
2014-10-16 11:25:00,49.33,49.39,49.31,49.38,27400.0,41.1542,41.2042,41.1375,41.1959,27400.0
2014-10-16 11:30:00,49.39,49.43,49.36,49.41,61000.0,41.2042,41.2376,41.1792,41.2209,61000.0
2014-10-16 11:35:00,49.42,49.45,49.35,49.35,20800.0,41.2293,41.2543,41.1709,41.1709,20800.0
2014-10-16 11:40:00,49.38,49.41,49.35,49.38,11200.0,41.1959,41.2209,41.1709,41.1959,11200.0
2014-10-16 11:45:00,49.38,49.43,49.35,49.38,93500.0,41.1959,41.2376,41.1709,41.1959,93500.0
2014-10-16 11:50:00,49.37,49.37,49.29,49.29,16700.0,41.1875,41.1875,41.1208,41.1208,16700.0
2014-10-16 11:55:00,49.3,49.37,49.29,49.35,16600.0,41.1291,41.1875,41.1208,41.1709,16600.0
2014-10-16 12:00:00,49.34,49.37,49.27,49.3,18200.0,41.1625,41.1875,41.1041,41.1291,18200.0
2014-10-16 12:05:00,49.31,49.43,49.31,49.41,18400.0,41.1375,41.2376,41.1375,41.2209,18400.0
2014-10-16 12:10:00,49.42,49.45,49.36,49.44,48000.0,41.2293,41.2543,41.1792,41.2459,48000.0
2014-10-16 12:15:00,49.43,49.43,49.34,49.43,11200.0,41.2376,41.2376,41.1625,41.2376,11200.0
2014-10-16 12:20:00,49.43,49.49,49.43,49.45,11200.0,41.2376,41.2877,41.2376,41.2543,11200.0
2014-10-16 12:25:00,49.45,49.47,49.38,49.42,16200.0,41.2543,41.271,41.1959,41.2293,16200.0
2014-10-16 12:30:00,49.43,49.43,49.36,49.42,18800.0,41.2376,41.2376,41.1792,41.2293,18800.0
2014-10-16 12:35:00,49.43,49.44,49.38,49.42,23100.0,41.2376,41.2459,41.1959,41.2293,23100.0
2014-10-16 12:40:00,49.42,49.49,49.42,49.44,20200.0,41.2293,41.2877,41.2293,41.2459,20200.0
2014-10-16 12:45:00,49.45,49.45,49.38,49.42,17800.0,41.2543,41.2543,41.1959,41.2293,17800.0
2014-10-16 12:50:00,49.44,49.45,49.4,49.43,14600.0,41.2459,41.2543,41.2126,41.2376,14600.0
2014-10-16 12:55:00,49.43,49.47,49.41,49.45,31700.0,41.2376,41.271,41.2209,41.2543,31700.0
2014-10-16 13:00:00,49.45,49.57,49.45,49.51,23400.0,41.2543,41.3544,41.2543,41.3043,23400.0
2014-10-16 13:05:00,49.51,49.56,49.49,49.52,16700.0,41.3043,41.3461,41.2877,41.3127,16700.0
2014-10-16 13:10:00,49.51,49.55,49.48,49.53,17100.0,41.3043,41.3377,41.2793,41.321,17100.0
2014-10-16 13:15:00,49.53,49.58,49.52,49.57,15900.0,41.321,41.3627,41.3127,41.3544,15900.0
2014-10-16 13:20:00,49.57,49.66,49.5,49.62,23700.0,41.3544,41.4295,41.296,41.3961,23700.0
2014-10-16 13:25:00,49.63,49.71,49.63,49.66,15700.0,41.4045,41.4712,41.4045,41.4295,15700.0
2014-10-16 13:30:00,49.65,49.67,49.61,49.65,19900.0,41.4211,41.4378,41.3878,41.4211,19900.0
2014-10-16 13:35:00,49.65,49.73,49.65,49.68,19000.0,41.4211,41.4879,41.4211,41.4462,19000.0
2014-10-16 13:40:00,49.67,49.72,49.66,49.72,7700.0,41.4378,41.4795,41.4295,41.4795,7700.0
2014-10-16 13:45:00,49.72,49.76,49.72,49.75,16500.0,41.4795,41.5129,41.4795,41.5046,16500.0
2014-10-16 13:50:00,49.74,49.74,49.62,49.67,22200.0,41.4962,41.4962,41.3961,41.4378,22200.0
2014-10-16 13:55:00,49.67,49.69,49.6,49.6,32300.0,41.4378,41.4545,41.3794,41.3794,32300.0
2014-10-16 14:00:00,49.6,49.68,49.59,49.68,22600.0,41.3794,41.4462,41.3711,41.4462,22600.0
2014-10-16 14:05:00,49.68,49.71,49.66,49.69,22500.0,41.4462,41.4712,41.4295,41.4545,22500.0
2014-10-16 14:10:00,49.69,49.73,49.65,49.65,28700.0,41.4545,41.4879,41.4211,41.4211,28700.0
2014-10-16 14:15:00,49.65,49.72,49.63,49.7,24300.0,41.4211,41.4795,41.4045,41.4628,24300.0
2014-10-16 14:20:00,49.7,49.73,49.65,49.69,62100.0,41.4628,41.4879,41.4211,41.4545,62100.0
2014-10-16 14:25:00,49.69,49.77,49.69,49.75,26300.0,41.4545,41.5212,41.4545,41.5046,26300.0
2014-10-16 14:30:00,49.76,49.8,49.74,49.76,28800.0,41.5129,41.5463,41.4962,41.5129,28800.0
2014-10-16 14:35:00,49.76,49.76,49.72,49.76,20800.0,41.5129,41.5129,41.4795,41.5129,20800.0
2014-10-16 14:40:00,49.77,49.77,49.73,49.76,24200.0,41.5212,41.5212,41.4879,41.5129,24200.0
2014-10-16 14:45:00,49.76,49.78,49.68,49.7,57600.0,41.5129,41.5296,41.4462,41.4628,57600.0
2014-10-16 14:50:00,49.7,49.75,49.69,49.72,52800.0,41.4628,41.5046,41.4545,41.4795,52800.0
2014-10-16 14:55:00,49.72,49.76,49.72,49.73,38700.0,41.4795,41.5129,41.4795,41.4879,38700.0
2014-10-16 15:00:00,49.73,49.75,49.68,49.7,79000.0,41.4879,41.5046,41.4462,41.4628,79000.0
2014-10-16 15:05:00,49.7,49.77,49.69,49.76,59200.0,41.4628,41.5212,41.4545,41.5129,59200.0
2014-10-16 15:10:00,49.75,49.83,49.73,49.81,42600.0,41.5046,41.5713,41.4879,41.5546,42600.0
2014-10-16 15:15:00,49.82,49.84,49.74,49.74,57400.0,41.563,41.5796,41.4962,41.4962,57400.0
2014-10-16 15:20:00,49.74,49.75,49.7,49.71,84300.0,41.4962,41.5046,41.4628,41.4712,84300.0
2014-10-16 15:25:00,49.71,49.75,49.71,49.75,42500.0,41.4712,41.5046,41.4712,41.5046,42500.0
2014-10-16 15:30:00,49.76,49.79,49.72,49.79,53000.0,41.5129,41.5379,41.4795,41.5379,53000.0
2014-10-16 15:35:00,49.78,49.81,49.69,49.71,80500.0,41.5296,41.5546,41.4545,41.4712,80500.0
2014-10-16 15:40:00,49.71,49.79,49.71,49.78,69900.0,41.4712,41.5379,41.4712,41.5296,69900.0
2014-10-16 15:45:00,49.78,49.82,49.72,49.73,68200.0,41.5296,41.563,41.4795,41.4879,68200.0
2014-10-16 15:50:00,49.74,49.83,49.74,49.74,69500.0,41.4962,41.5713,41.4962,41.4962,69500.0
2014-10-16 15:55:00,49.75,49.77,49.69,49.69,176500.0,41.5046,41.5212,41.4545,41.4545,176500.0
2014-10-17 09:30:00,50.34,50.34,49.99,50.08,196900.0,41.9968,41.9968,41.7048,41.7799,196900.0
2014-10-17 09:35:00,50.06,50.06,49.97,50.01,29300.0,41.7632,41.7632,41.6881,41.7215,29300.0
2014-10-17 09:40:00,49.98,49.99,49.95,49.98,17600.0,41.6964,41.7048,41.6714,41.6964,17600.0
2014-10-17 09:45:00,49.98,50.02,49.96,50.02,22400.0,41.6964,41.7298,41.6798,41.7298,22400.0
2014-10-17 09:50:00,50.02,50.06,50.0,50.04,20100.0,41.7298,41.7632,41.7131,41.7465,20100.0
2014-10-17 09:55:00,50.04,50.1,49.99,50.09,63900.0,41.7465,41.7966,41.7048,41.7882,63900.0
2014-10-17 10:00:00,50.08,50.23,50.08,50.19,40000.0,41.7799,41.905,41.7799,41.8716,40000.0
2014-10-17 10:05:00,50.2,50.21,50.16,50.17,6700.0,41.88,41.8883,41.8466,41.855,6700.0
2014-10-17 10:10:00,50.18,50.26,50.16,50.21,10700.0,41.8633,41.93,41.8466,41.8883,10700.0
2014-10-17 10:15:00,50.22,50.36,50.22,50.36,9400.0,41.8967,42.0135,41.8967,42.0135,9400.0
2014-10-17 10:20:00,50.34,50.34,50.26,50.29,8000.0,41.9968,41.9968,41.93,41.9551,8000.0
2014-10-17 10:25:00,50.3,50.38,50.28,50.38,8600.0,41.9634,42.0301,41.9467,42.0301,8600.0
2014-10-17 10:30:00,50.4,50.48,50.39,50.46,11500.0,42.0468,42.1136,42.0385,42.0969,11500.0
2014-10-17 10:35:00,50.46,50.46,50.4,50.4,12400.0,42.0969,42.0969,42.0468,42.0468,12400.0
2014-10-17 10:40:00,50.4,50.42,50.36,50.41,17700.0,42.0468,42.0635,42.0135,42.0552,17700.0
2014-10-17 10:45:00,50.42,50.43,50.35,50.35,10200.0,42.0635,42.0719,42.0051,42.0051,10200.0
2014-10-17 10:50:00,50.36,50.39,50.35,50.39,12600.0,42.0135,42.0385,42.0051,42.0385,12600.0
2014-10-17 10:55:00,50.39,50.43,50.39,50.43,7000.0,42.0385,42.0719,42.0385,42.0719,7000.0
2014-10-17 11:00:00,50.42,50.42,50.38,50.4,14200.0,42.0635,42.0635,42.0301,42.0468,14200.0
2014-10-17 11:05:00,50.41,50.44,50.38,50.44,13700.0,42.0552,42.0802,42.0301,42.0802,13700.0
2014-10-17 11:10:00,50.45,50.48,50.41,50.46,18700.0,42.0885,42.1136,42.0552,42.0969,18700.0
2014-10-17 11:15:00,50.45,50.51,50.45,50.51,10100.0,42.0885,42.1386,42.0885,42.1386,10100.0
2014-10-17 11:20:00,50.5,50.51,50.47,50.47,7800.0,42.1303,42.1386,42.1052,42.1052,7800.0
2014-10-17 11:25:00,50.48,50.51,50.48,50.49,24300.0,42.1136,42.1386,42.1136,42.1219,24300.0
2014-10-17 11:30:00,50.49,50.57,50.47,50.56,12600.0,42.1219,42.1887,42.1052,42.1803,12600.0
2014-10-17 11:35:00,50.56,50.64,50.54,50.64,21500.0,42.1803,42.2471,42.1636,42.2471,21500.0
2014-10-17 11:40:00,50.64,50.65,50.61,50.62,15700.0,42.2471,42.2554,42.222,42.2304,15700.0
2014-10-17 11:45:00,50.62,50.66,50.62,50.65,6000.0,42.2304,42.2637,42.2304,42.2554,6000.0
2014-10-17 11:50:00,50.66,50.71,50.65,50.71,12200.0,42.2637,42.3055,42.2554,42.3055,12200.0
2014-10-17 11:55:00,50.71,50.72,50.68,50.7,17300.0,42.3055,42.3138,42.2804,42.2971,17300.0
2014-10-17 12:00:00,50.7,50.76,50.69,50.75,22100.0,42.2971,42.3472,42.2888,42.3388,22100.0
2014-10-17 12:05:00,50.75,50.79,50.74,50.76,26100.0,42.3388,42.3722,42.3305,42.3472,26100.0
2014-10-17 12:10:00,50.76,50.76,50.69,50.7,25500.0,42.3472,42.3472,42.2888,42.2971,25500.0
2014-10-17 12:15:00,50.69,50.7,50.64,50.64,15700.0,42.2888,42.2971,42.2471,42.2471,15700.0
2014-10-17 12:20:00,50.64,50.65,50.62,50.62,11100.0,42.2471,42.2554,42.2304,42.2304,11100.0
2014-10-17 12:25:00,50.63,50.65,50.61,50.65,15800.0,42.2387,42.2554,42.222,42.2554,15800.0
2014-10-17 12:30:00,50.65,50.74,50.65,50.71,20700.0,42.2554,42.3305,42.2554,42.3055,20700.0
2014-10-17 12:35:00,50.72,50.73,50.68,50.71,12500.0,42.3138,42.3221,42.2804,42.3055,12500.0
2014-10-17 12:40:00,50.7,50.7,50.64,50.65,11100.0,42.2971,42.2971,42.2471,42.2554,11100.0
2014-10-17 12:45:00,50.64,50.66,50.62,50.66,20100.0,42.2471,42.2637,42.2304,42.2637,20100.0
2014-10-17 12:50:00,50.65,50.65,50.56,50.59,14900.0,42.2554,42.2554,42.1803,42.2053,14900.0
2014-10-17 12:55:00,50.6,50.65,50.6,50.62,17400.0,42.2137,42.2554,42.2137,42.2304,17400.0
2014-10-17 13:00:00,50.62,50.66,50.62,50.62,9900.0,42.2304,42.2637,42.2304,42.2304,9900.0
2014-10-17 13:05:00,50.61,50.62,50.54,50.56,11800.0,42.222,42.2304,42.1636,42.1803,11800.0
2014-10-17 13:10:00,50.55,50.55,50.49,50.51,9300.0,42.172,42.172,42.1219,42.1386,9300.0
2014-10-17 13:15:00,50.52,50.62,50.52,50.61,11600.0,42.1469,42.2304,42.1469,42.222,11600.0
2014-10-17 13:20:00,50.6,50.6,50.55,50.55,12000.0,42.2137,42.2137,42.172,42.172,12000.0
2014-10-17 13:25:00,50.55,50.58,50.55,50.56,15800.0,42.172,42.197,42.172,42.1803,15800.0
2014-10-17 13:30:00,50.55,50.55,50.51,50.51,9900.0,42.172,42.172,42.1386,42.1386,9900.0
2014-10-17 13:35:00,50.5,50.58,50.49,50.58,16700.0,42.1303,42.197,42.1219,42.197,16700.0
2014-10-17 13:40:00,50.57,50.57,50.53,50.55,9900.0,42.1887,42.1887,42.1553,42.172,9900.0
2014-10-17 13:45:00,50.54,50.55,50.51,50.51,10700.0,42.1636,42.172,42.1386,42.1386,10700.0
2014-10-17 13:50:00,50.5,50.54,50.44,50.47,38100.0,42.1303,42.1636,42.0802,42.1052,38100.0
2014-10-17 13:55:00,50.47,50.49,50.4,50.45,14200.0,42.1052,42.1219,42.0468,42.0885,14200.0
2014-10-17 14:00:00,50.45,50.45,50.37,50.38,19100.0,42.0885,42.0885,42.0218,42.0301,19100.0
2014-10-17 14:05:00,50.38,50.44,50.29,50.33,24700.0,42.0301,42.0802,41.9551,41.9884,24700.0
2014-10-17 14:10:00,50.33,50.4,50.32,50.38,22600.0,41.9884,42.0468,41.9801,42.0301,22600.0
2014-10-17 14:15:00,50.38,50.38,50.33,50.33,11100.0,42.0301,42.0301,41.9884,41.9884,11100.0
2014-10-17 14:20:00,50.33,50.39,50.32,50.39,14900.0,41.9884,42.0385,41.9801,42.0385,14900.0
2014-10-17 14:25:00,50.4,50.4,50.33,50.39,20300.0,42.0468,42.0468,41.9884,42.0385,20300.0
2014-10-17 14:30:00,50.38,50.45,50.37,50.41,13300.0,42.0301,42.0885,42.0218,42.0552,13300.0
2014-10-17 14:35:00,50.41,50.42,50.36,50.41,14000.0,42.0552,42.0635,42.0135,42.0552,14000.0
2014-10-17 14:40:00,50.41,50.51,50.4,50.49,17100.0,42.0552,42.1386,42.0468,42.1219,17100.0
2014-10-17 14:45:00,50.48,50.51,50.44,50.49,15600.0,42.1136,42.1386,42.0802,42.1219,15600.0
2014-10-17 14:50:00,50.48,50.51,50.46,50.48,15600.0,42.1136,42.1386,42.0969,42.1136,15600.0
2014-10-17 14:55:00,50.48,50.48,50.43,50.48,12400.0,42.1136,42.1136,42.0719,42.1136,12400.0
2014-10-17 15:00:00,50.48,50.48,50.35,50.38,24600.0,42.1136,42.1136,42.0051,42.0301,24600.0
2014-10-17 15:05:00,50.37,50.49,50.36,50.47,29500.0,42.0218,42.1219,42.0135,42.1052,29500.0
2014-10-17 15:10:00,50.48,50.63,50.48,50.62,30700.0,42.1136,42.2387,42.1136,42.2304,30700.0
2014-10-17 15:15:00,50.64,50.64,50.56,50.59,22900.0,42.2471,42.2471,42.1803,42.2053,22900.0
2014-10-17 15:20:00,50.58,50.64,50.57,50.59,22900.0,42.197,42.2471,42.1887,42.2053,22900.0
2014-10-17 15:25:00,50.6,50.63,50.6,50.61,20000.0,42.2137,42.2387,42.2137,42.222,20000.0
2014-10-17 15:30:00,50.61,50.69,50.61,50.63,41700.0,42.222,42.2888,42.222,42.2387,41700.0
2014-10-17 15:35:00,50.62,50.64,50.59,50.61,46300.0,42.2304,42.2471,42.2053,42.222,46300.0
2014-10-17 15:40:00,50.61,50.7,50.59,50.69,57600.0,42.222,42.2971,42.2053,42.2888,57600.0
2014-10-17 15:45:00,50.69,50.74,50.64,50.65,73500.0,42.2888,42.3305,42.2471,42.2554,73500.0
2014-10-17 15:50:00,50.65,50.65,50.57,50.63,96700.0,42.2554,42.2554,42.1887,42.2387,96700.0
2014-10-17 15:55:00,50.63,50.7,50.6,50.62,228700.0,42.2387,42.2971,42.2137,42.2304,228700.0
2014-10-20 09:30:00,50.48,50.62,50.31,50.46,49100.0,42.1136,42.2304,41.9717,42.0969,49100.0
2014-10-20 09:35:00,50.46,50.71,50.44,50.69,20900.0,42.0969,42.3055,42.0802,42.2888,20900.0
2014-10-20 09:40:00,50.68,50.72,50.6,50.72,14400.0,42.2804,42.3138,42.2137,42.3138,14400.0
2014-10-20 09:45:00,50.69,50.69,50.57,50.57,8700.0,42.2888,42.2888,42.1887,42.1887,8700.0
2014-10-20 09:50:00,50.56,50.57,50.49,50.49,11400.0,42.1803,42.1887,42.1219,42.1219,11400.0
2014-10-20 09:55:00,50.53,50.64,50.52,50.63,7900.0,42.1553,42.2471,42.1469,42.2387,7900.0
2014-10-20 10:00:00,50.63,50.64,50.52,50.52,12100.0,42.2387,42.2471,42.1469,42.1469,12100.0
2014-10-20 10:05:00,50.51,50.56,50.46,50.46,8700.0,42.1386,42.1803,42.0969,42.0969,8700.0
2014-10-20 10:10:00,50.46,50.52,50.45,50.5,6800.0,42.0969,42.1469,42.0885,42.1303,6800.0
2014-10-20 10:15:00,50.51,50.53,50.46,50.49,18700.0,42.1386,42.1553,42.0969,42.1219,18700.0
2014-10-20 10:20:00,50.5,50.66,50.49,50.66,18700.0,42.1303,42.2637,42.1219,42.2637,18700.0
2014-10-20 10:25:00,50.65,50.67,50.58,50.61,7100.0,42.2554,42.2721,42.197,42.222,7100.0
2014-10-20 10:30:00,50.6,50.63,50.59,50.61,11400.0,42.2137,42.2387,42.2053,42.222,11400.0
2014-10-20 10:35:00,50.61,50.66,50.56,50.57,10800.0,42.222,42.2637,42.1803,42.1887,10800.0
2014-10-20 10:40:00,50.58,50.59,50.55,50.58,12100.0,42.197,42.2053,42.172,42.197,12100.0
2014-10-20 10:45:00,50.58,50.61,50.56,50.57,13000.0,42.197,42.222,42.1803,42.1887,13000.0
2014-10-20 10:50:00,50.56,50.56,50.49,50.53,17500.0,42.1803,42.1803,42.1219,42.1553,17500.0
2014-10-20 10:55:00,50.52,50.53,50.49,50.51,16500.0,42.1469,42.1553,42.1219,42.1386,16500.0
2014-10-20 11:00:00,50.51,50.52,50.46,50.46,13000.0,42.1386,42.1469,42.0969,42.0969,13000.0
2014-10-20 11:05:00,50.46,50.53,50.44,50.52,16100.0,42.0969,42.1553,42.0802,42.1469,16100.0
2014-10-20 11:10:00,50.52,50.6,50.48,50.59,12800.0,42.1469,42.2137,42.1136,42.2053,12800.0
2014-10-20 11:15:00,50.58,50.63,50.58,50.59,8600.0,42.197,42.2387,42.197,42.2053,8600.0
2014-10-20 11:20:00,50.59,50.64,50.57,50.63,9200.0,42.2053,42.2471,42.1887,42.2387,9200.0
2014-10-20 11:25:00,50.62,50.62,50.53,50.53,11200.0,42.2304,42.2304,42.1553,42.1553,11200.0
2014-10-20 11:30:00,50.52,50.52,50.46,50.48,22600.0,42.1469,42.1469,42.0969,42.1136,22600.0
2014-10-20 11:35:00,50.47,50.49,50.41,50.42,17500.0,42.1052,42.1219,42.0552,42.0635,17500.0
2014-10-20 11:40:00,50.42,50.46,50.4,50.46,17300.0,42.0635,42.0969,42.0468,42.0969,17300.0
2014-10-20 11:45:00,50.47,50.48,50.42,50.45,9000.0,42.1052,42.1136,42.0635,42.0885,9000.0
2014-10-20 11:50:00,50.46,50.47,50.43,50.46,10800.0,42.0969,42.1052,42.0719,42.0969,10800.0
2014-10-20 11:55:00,50.45,50.48,50.44,50.47,7500.0,42.0885,42.1136,42.0802,42.1052,7500.0
2014-10-20 12:00:00,50.47,50.53,50.47,50.49,20400.0,42.1052,42.1553,42.1052,42.1219,20400.0
2014-10-20 12:05:00,50.49,50.53,50.49,50.51,7600.0,42.1219,42.1553,42.1219,42.1386,7600.0
2014-10-20 12:10:00,50.5,50.57,50.5,50.54,9000.0,42.1303,42.1887,42.1303,42.1636,9000.0
2014-10-20 12:15:00,50.54,50.55,50.52,50.55,7600.0,42.1636,42.172,42.1469,42.172,7600.0
2014-10-20 12:20:00,50.55,50.55,50.53,50.54,4700.0,42.172,42.172,42.1553,42.1636,4700.0
2014-10-20 12:25:00,50.53,50.53,50.48,50.48,8600.0,42.1553,42.1553,42.1136,42.1136,8600.0
2014-10-20 12:30:00,50.48,50.48,50.43,50.48,10900.0,42.1136,42.1136,42.0719,42.1136,10900.0
2014-10-20 12:35:00,50.48,50.48,50.41,50.41,8500.0,42.1136,42.1136,42.0552,42.0552,8500.0
2014-10-20 12:40:00,50.41,50.43,50.39,50.39,12600.0,42.0552,42.0719,42.0385,42.0385,12600.0
2014-10-20 12:45:00,50.39,50.42,50.38,50.41,12000.0,42.0385,42.0635,42.0301,42.0552,12000.0
2014-10-20 12:50:00,50.41,50.42,50.4,50.41,7300.0,42.0552,42.0635,42.0468,42.0552,7300.0
2014-10-20 12:55:00,50.41,50.41,50.35,50.37,11700.0,42.0552,42.0552,42.0051,42.0218,11700.0
2014-10-20 13:00:00,50.37,50.39,50.35,50.38,26400.0,42.0218,42.0385,42.0051,42.0301,26400.0
2014-10-20 13:05:00,50.38,50.41,50.38,50.4,13100.0,42.0301,42.0552,42.0301,42.0468,13100.0
2014-10-20 13:10:00,50.41,50.43,50.4,50.42,6800.0,42.0552,42.0719,42.0468,42.0635,6800.0
2014-10-20 13:15:00,50.43,50.46,50.43,50.45,6800.0,42.0719,42.0969,42.0719,42.0885,6800.0
2014-10-20 13:20:00,50.45,50.48,50.45,50.48,12000.0,42.0885,42.1136,42.0885,42.1136,12000.0
2014-10-20 13:25:00,50.48,50.55,50.48,50.54,8600.0,42.1136,42.172,42.1136,42.1636,8600.0
2014-10-20 13:30:00,50.54,50.54,50.51,50.53,7600.0,42.1636,42.1636,42.1386,42.1553,7600.0
2014-10-20 13:35:00,50.53,50.56,50.53,50.56,5900.0,42.1553,42.1803,42.1553,42.1803,5900.0
2014-10-20 13:40:00,50.56,50.57,50.53,50.54,4900.0,42.1803,42.1887,42.1553,42.1636,4900.0
2014-10-20 13:45:00,50.55,50.57,50.51,50.52,6600.0,42.172,42.1887,42.1386,42.1469,6600.0
2014-10-20 13:50:00,50.52,50.54,50.5,50.54,4000.0,42.1469,42.1636,42.1303,42.1636,4000.0
2014-10-20 13:55:00,50.54,50.55,50.51,50.52,10300.0,42.1636,42.172,42.1386,42.1469,10300.0
2014-10-20 14:00:00,50.5,50.57,50.49,50.55,17800.0,42.1303,42.1887,42.1219,42.172,17800.0
2014-10-20 14:05:00,50.56,50.58,50.54,50.56,9000.0,42.1803,42.197,42.1636,42.1803,9000.0
2014-10-20 14:10:00,50.56,50.6,50.56,50.6,8900.0,42.1803,42.2137,42.1803,42.2137,8900.0
2014-10-20 14:15:00,50.59,50.6,50.5,50.5,13400.0,42.2053,42.2137,42.1303,42.1303,13400.0
2014-10-20 14:20:00,50.5,50.53,50.48,50.49,11700.0,42.1303,42.1553,42.1136,42.1219,11700.0
2014-10-20 14:25:00,50.49,50.51,50.46,50.51,27000.0,42.1219,42.1386,42.0969,42.1386,27000.0
2014-10-20 14:30:00,50.5,50.53,50.5,50.52,16400.0,42.1303,42.1553,42.1303,42.1469,16400.0
2014-10-20 14:35:00,50.51,50.54,50.51,50.53,14300.0,42.1386,42.1636,42.1386,42.1553,14300.0
2014-10-20 14:40:00,50.53,50.56,50.52,50.54,9900.0,42.1553,42.1803,42.1469,42.1636,9900.0
2014-10-20 14:45:00,50.55,50.55,50.52,50.54,10800.0,42.172,42.172,42.1469,42.1636,10800.0
2014-10-20 14:50:00,50.53,50.54,50.5,50.51,17100.0,42.1553,42.1636,42.1303,42.1386,17100.0
2014-10-20 14:55:00,50.52,50.53,50.5,50.52,7500.0,42.1469,42.1553,42.1303,42.1469,7500.0
2014-10-20 15:00:00,50.52,50.59,50.52,50.59,21000.0,42.1469,42.2053,42.1469,42.2053,21000.0
2014-10-20 15:05:00,50.58,50.65,50.58,50.62,14500.0,42.197,42.2554,42.197,42.2304,14500.0
2014-10-20 15:10:00,50.62,50.63,50.6,50.61,15100.0,42.2304,42.2387,42.2137,42.222,15100.0
2014-10-20 15:15:00,50.61,50.62,50.58,50.58,8800.0,42.222,42.2304,42.197,42.197,8800.0
2014-10-20 15:20:00,50.57,50.58,50.55,50.57,15800.0,42.1887,42.197,42.172,42.1887,15800.0
2014-10-20 15:25:00,50.56,50.59,50.54,50.55,63500.0,42.1803,42.2053,42.1636,42.172,63500.0
2014-10-20 15:30:00,50.56,50.6,50.55,50.6,41700.0,42.1803,42.2137,42.172,42.2137,41700.0
2014-10-20 15:35:00,50.59,50.6,50.52,50.55,43800.0,42.2053,42.2137,42.1469,42.172,43800.0
2014-10-20 15:40:00,50.56,50.62,50.55,50.62,45000.0,42.1803,42.2304,42.172,42.2304,45000.0
2014-10-20 15:45:00,50.61,50.63,50.55,50.55,67400.0,42.222,42.2387,42.172,42.172,67400.0
2014-10-20 15:50:00,50.56,50.59,50.55,50.59,70200.0,42.1803,42.2053,42.172,42.2053,70200.0
2014-10-20 15:55:00,50.59,50.61,50.56,50.57,116000.0,42.2053,42.222,42.1803,42.1887,116000.0
2014-10-21 09:30:00,50.83,50.94,50.68,50.84,27400.0,42.4056,42.4973,42.2804,42.4139,27400.0
2014-10-21 09:35:00,50.84,50.91,50.81,50.89,12400.0,42.4139,42.4723,42.3889,42.4556,12400.0
2014-10-21 09:40:00,50.9,50.98,50.85,50.97,11500.0,42.464,42.5307,42.4223,42.5224,11500.0
2014-10-21 09:45:00,50.98,51.01,50.94,50.96,19700.0,42.5307,42.5557,42.4973,42.514,19700.0
2014-10-21 09:50:00,50.96,51.01,50.95,50.97,22400.0,42.514,42.5557,42.5057,42.5224,22400.0
2014-10-21 09:55:00,50.96,50.98,50.94,50.98,14500.0,42.514,42.5307,42.4973,42.5307,14500.0
2014-10-21 10:00:00,50.98,51.0,50.9,50.92,21800.0,42.5307,42.5474,42.464,42.4806,21800.0
2014-10-21 10:05:00,50.93,50.97,50.93,50.95,22700.0,42.489,42.5224,42.489,42.5057,22700.0
2014-10-21 10:10:00,50.95,51.0,50.95,50.98,16200.0,42.5057,42.5474,42.5057,42.5307,16200.0
2014-10-21 10:15:00,50.98,50.98,50.88,50.9,26000.0,42.5307,42.5307,42.4473,42.464,26000.0
2014-10-21 10:20:00,50.9,50.92,50.83,50.86,55300.0,42.464,42.4806,42.4056,42.4306,55300.0
2014-10-21 10:25:00,50.87,50.92,50.86,50.92,20100.0,42.4389,42.4806,42.4306,42.4806,20100.0
2014-10-21 10:30:00,50.92,50.94,50.85,50.85,38500.0,42.4806,42.4973,42.4223,42.4223,38500.0
2014-10-21 10:35:00,50.86,50.88,50.86,50.88,22300.0,42.4306,42.4473,42.4306,42.4473,22300.0
2014-10-21 10:40:00,50.89,50.91,50.89,50.9,26900.0,42.4556,42.4723,42.4556,42.464,26900.0
2014-10-21 10:45:00,50.9,50.94,50.9,50.93,40400.0,42.464,42.4973,42.464,42.489,40400.0
2014-10-21 10:50:00,50.93,50.93,50.9,50.91,68700.0,42.489,42.489,42.464,42.4723,68700.0
2014-10-21 10:55:00,50.92,50.92,50.83,50.87,23800.0,42.4806,42.4806,42.4056,42.4389,23800.0
2014-10-21 11:00:00,50.86,50.91,50.85,50.91,19400.0,42.4306,42.4723,42.4223,42.4723,19400.0
2014-10-21 11:05:00,50.92,50.97,50.91,50.95,30900.0,42.4806,42.5224,42.4723,42.5057,30900.0
2014-10-21 11:10:00,50.95,50.95,50.93,50.94,46000.0,42.5057,42.5057,42.489,42.4973,46000.0
2014-10-21 11:15:00,50.94,50.95,50.91,50.92,41300.0,42.4973,42.5057,42.4723,42.4806,41300.0
2014-10-21 11:20:00,50.91,50.92,50.88,50.89,33400.0,42.4723,42.4806,42.4473,42.4556,33400.0
2014-10-21 11:25:00,50.89,50.9,50.85,50.85,144700.0,42.4556,42.464,42.4223,42.4223,144700.0
2014-10-21 11:30:00,50.85,50.96,50.85,50.95,97500.0,42.4223,42.514,42.4223,42.5057,97500.0
2014-10-21 11:35:00,50.95,50.97,50.94,50.94,124300.0,42.5057,42.5224,42.4973,42.4973,124300.0
2014-10-21 11:40:00,50.95,51.0,50.94,51.0,56700.0,42.5057,42.5474,42.4973,42.5474,56700.0
2014-10-21 11:45:00,51.0,51.01,50.98,50.98,19900.0,42.5474,42.5557,42.5307,42.5307,19900.0
2014-10-21 11:50:00,50.98,51.0,50.95,50.96,115800.0,42.5307,42.5474,42.5057,42.514,115800.0
2014-10-21 11:55:00,50.96,50.97,50.94,50.95,21600.0,42.514,42.5224,42.4973,42.5057,21600.0
2014-10-21 12:00:00,50.96,50.96,50.93,50.95,21600.0,42.514,42.514,42.489,42.5057,21600.0
2014-10-21 12:05:00,50.95,50.99,50.94,50.95,118500.0,42.5057,42.539,42.4973,42.5057,118500.0
2014-10-21 12:10:00,50.95,50.97,50.94,50.96,35500.0,42.5057,42.5224,42.4973,42.514,35500.0
2014-10-21 12:15:00,50.96,50.97,50.94,50.95,51500.0,42.514,42.5224,42.4973,42.5057,51500.0
2014-10-21 12:20:00,50.96,51.01,50.93,51.01,25300.0,42.514,42.5557,42.489,42.5557,25300.0
2014-10-21 12:25:00,51.01,51.1,51.01,51.1,19600.0,42.5557,42.6308,42.5557,42.6308,19600.0
2014-10-21 12:30:00,51.11,51.12,51.09,51.11,10800.0,42.6392,42.6475,42.6225,42.6392,10800.0
2014-10-21 12:35:00,51.11,51.2,51.11,51.19,28300.0,42.6392,42.7142,42.6392,42.7059,28300.0
2014-10-21 12:40:00,51.19,51.25,51.19,51.24,26000.0,42.7059,42.756,42.7059,42.7476,26000.0
2014-10-21 12:45:00,51.24,51.27,51.23,51.24,96000.0,42.7476,42.7726,42.7393,42.7476,96000.0
2014-10-21 12:50:00,51.24,51.25,51.21,51.21,45000.0,42.7476,42.756,42.7226,42.7226,45000.0
2014-10-21 12:55:00,51.2,51.22,51.18,51.19,35100.0,42.7142,42.7309,42.6976,42.7059,35100.0
2014-10-21 13:00:00,51.18,51.19,51.17,51.19,12400.0,42.6976,42.7059,42.6892,42.7059,12400.0
2014-10-21 13:05:00,51.19,51.19,51.14,51.15,22400.0,42.7059,42.7059,42.6642,42.6725,22400.0
2014-10-21 13:10:00,51.15,51.16,51.14,51.15,12000.0,42.6725,42.6809,42.6642,42.6725,12000.0
2014-10-21 13:15:00,51.15,51.16,51.14,51.15,14400.0,42.6725,42.6809,42.6642,42.6725,14400.0
2014-10-21 13:20:00,51.14,51.15,51.09,51.1,45300.0,42.6642,42.6725,42.6225,42.6308,45300.0
2014-10-21 13:25:00,51.09,51.1,51.07,51.09,17700.0,42.6225,42.6308,42.6058,42.6225,17700.0
2014-10-21 13:30:00,51.09,51.13,51.08,51.1,48500.0,42.6225,42.6558,42.6141,42.6308,48500.0
2014-10-21 13:35:00,51.11,51.15,51.1,51.14,26100.0,42.6392,42.6725,42.6308,42.6642,26100.0
2014-10-21 13:40:00,51.13,51.15,51.12,51.13,13100.0,42.6558,42.6725,42.6475,42.6558,13100.0
2014-10-21 13:45:00,51.14,51.16,51.11,51.16,27100.0,42.6642,42.6809,42.6392,42.6809,27100.0
2014-10-21 13:50:00,51.15,51.27,51.15,51.23,61000.0,42.6725,42.7726,42.6725,42.7393,61000.0
2014-10-21 13:55:00,51.22,51.22,51.17,51.18,12600.0,42.7309,42.7309,42.6892,42.6976,12600.0
2014-10-21 14:00:00,51.18,51.19,51.16,51.18,6100.0,42.6976,42.7059,42.6809,42.6976,6100.0
2014-10-21 14:05:00,51.17,51.24,51.17,51.23,10000.0,42.6892,42.7476,42.6892,42.7393,10000.0
2014-10-21 14:10:00,51.23,51.24,51.21,51.23,10500.0,42.7393,42.7476,42.7226,42.7393,10500.0
2014-10-21 14:15:00,51.23,51.24,51.21,51.21,20800.0,42.7393,42.7476,42.7226,42.7226,20800.0
2014-10-21 14:20:00,51.21,51.22,51.18,51.2,28500.0,42.7226,42.7309,42.6976,42.7142,28500.0
2014-10-21 14:25:00,51.21,51.24,51.19,51.24,26500.0,42.7226,42.7476,42.7059,42.7476,26500.0
2014-10-21 14:30:00,51.23,51.27,51.22,51.27,20000.0,42.7393,42.7726,42.7309,42.7726,20000.0
2014-10-21 14:35:00,51.27,51.29,51.26,51.28,13700.0,42.7726,42.7893,42.7643,42.781,13700.0
2014-10-21 14:40:00,51.28,51.29,51.27,51.28,9400.0,42.781,42.7893,42.7726,42.781,9400.0
2014-10-21 14:45:00,51.29,51.29,51.21,51.21,30300.0,42.7893,42.7893,42.7226,42.7226,30300.0
2014-10-21 14:50:00,51.21,51.28,51.21,51.28,21100.0,42.7226,42.781,42.7226,42.781,21100.0
2014-10-21 14:55:00,51.28,51.28,51.26,51.26,12100.0,42.781,42.781,42.7643,42.7643,12100.0
2014-10-21 15:00:00,51.27,51.28,51.26,51.27,19800.0,42.7726,42.781,42.7643,42.7726,19800.0
2014-10-21 15:05:00,51.27,51.28,51.25,51.25,27500.0,42.7726,42.781,42.756,42.756,27500.0
2014-10-21 15:10:00,51.25,51.28,51.24,51.27,62200.0,42.756,42.781,42.7476,42.7726,62200.0
2014-10-21 15:15:00,51.28,51.29,51.27,51.27,32800.0,42.781,42.7893,42.7726,42.7726,32800.0
2014-10-21 15:20:00,51.28,51.32,51.27,51.32,58800.0,42.781,42.8144,42.7726,42.8144,58800.0
2014-10-21 15:25:00,51.32,51.35,51.3,51.35,30100.0,42.8144,42.8394,42.7977,42.8394,30100.0
2014-10-21 15:30:00,51.35,51.35,51.3,51.3,31200.0,42.8394,42.8394,42.7977,42.7977,31200.0
2014-10-21 15:35:00,51.3,51.3,51.27,51.27,43300.0,42.7977,42.7977,42.7726,42.7726,43300.0
2014-10-21 15:40:00,51.27,51.29,51.26,51.27,86100.0,42.7726,42.7893,42.7643,42.7726,86100.0
2014-10-21 15:45:00,51.27,51.3,51.26,51.26,92800.0,42.7726,42.7977,42.7643,42.7643,92800.0
2014-10-21 15:50:00,51.27,51.29,51.25,51.28,124600.0,42.7726,42.7893,42.756,42.781,124600.0
2014-10-21 15:55:00,51.29,51.39,51.28,51.39,220200.0,42.7893,42.8728,42.781,42.8728,220200.0
2014-10-22 09:30:00,51.41,51.43,51.3,51.31,23400.0,42.8894,42.9061,42.7977,42.806,23400.0
2014-10-22 09:35:00,51.29,51.42,51.22,51.3,14900.0,42.7893,42.8978,42.7309,42.7977,14900.0
2014-10-22 09:40:00,51.29,51.3,51.23,51.28,16100.0,42.7893,42.7977,42.7393,42.781,16100.0
2014-10-22 09:45:00,51.27,51.28,51.24,51.25,11700.0,42.7726,42.781,42.7476,42.756,11700.0
2014-10-22 09:50:00,51.24,51.29,51.24,51.29,14500.0,42.7476,42.7893,42.7476,42.7893,14500.0
2014-10-22 09:55:00,51.29,51.33,51.28,51.31,10900.0,42.7893,42.8227,42.781,42.806,10900.0
2014-10-22 10:00:00,51.32,51.32,51.23,51.26,13600.0,42.8144,42.8144,42.7393,42.7643,13600.0
2014-10-22 10:05:00,51.26,51.26,51.21,51.21,5100.0,42.7643,42.7643,42.7226,42.7226,5100.0
2014-10-22 10:10:00,51.21,51.22,51.2,51.2,9800.0,42.7226,42.7309,42.7142,42.7142,9800.0
2014-10-22 10:15:00,51.2,51.22,51.16,51.22,10400.0,42.7142,42.7309,42.6809,42.7309,10400.0
2014-10-22 10:20:00,51.2,51.24,51.18,51.23,18000.0,42.7142,42.7476,42.6976,42.7393,18000.0
2014-10-22 10:25:00,51.24,51.37,51.23,51.37,33600.0,42.7476,42.8561,42.7393,42.8561,33600.0
2014-10-22 10:30:00,51.36,51.47,51.35,51.46,19400.0,42.8477,42.9395,42.8394,42.9312,19400.0
2014-10-22 10:35:00,51.45,51.46,51.38,51.38,16100.0,42.9228,42.9312,42.8644,42.8644,16100.0
2014-10-22 10:40:00,51.38,51.39,51.34,51.35,12600.0,42.8644,42.8728,42.831,42.8394,12600.0
2014-10-22 10:45:00,51.34,51.37,51.33,51.34,14300.0,42.831,42.8561,42.8227,42.831,14300.0
2014-10-22 10:50:00,51.35,51.37,51.34,51.35,16100.0,42.8394,42.8561,42.831,42.8394,16100.0
2014-10-22 10:55:00,51.35,51.36,51.31,51.32,27600.0,42.8394,42.8477,42.806,42.8144,27600.0
2014-10-22 11:00:00,51.32,51.38,51.32,51.36,23700.0,42.8144,42.8644,42.8144,42.8477,23700.0
2014-10-22 11:05:00,51.37,51.37,51.35,51.36,9400.0,42.8561,42.8561,42.8394,42.8477,9400.0
2014-10-22 11:10:00,51.36,51.47,51.36,51.45,14400.0,42.8477,42.9395,42.8477,42.9228,14400.0
2014-10-22 11:15:00,51.46,51.47,51.42,51.43,22400.0,42.9312,42.9395,42.8978,42.9061,22400.0
2014-10-22 11:20:00,51.43,51.55,51.43,51.54,29900.0,42.9061,43.0062,42.9061,42.9979,29900.0
2014-10-22 11:25:00,51.53,51.54,51.49,51.51,19000.0,42.9895,42.9979,42.9562,42.9729,19000.0
2014-10-22 11:30:00,51.5,51.55,51.48,51.55,18000.0,42.9645,43.0062,42.9478,43.0062,18000.0
2014-10-22 11:35:00,51.56,51.58,51.53,51.56,12800.0,43.0146,43.0313,42.9895,43.0146,12800.0
2014-10-22 11:40:00,51.56,51.58,51.54,51.55,10600.0,43.0146,43.0313,42.9979,43.0062,10600.0
2014-10-22 11:45:00,51.55,51.56,51.52,51.52,8300.0,43.0062,43.0146,42.9812,42.9812,8300.0
2014-10-22 11:50:00,51.52,51.53,51.5,51.5,13600.0,42.9812,42.9895,42.9645,42.9645,13600.0
2014-10-22 11:55:00,51.5,51.54,51.5,51.53,7800.0,42.9645,42.9979,42.9645,42.9895,7800.0
2014-10-22 12:00:00,51.52,51.54,51.51,51.54,12300.0,42.9812,42.9979,42.9729,42.9979,12300.0
2014-10-22 12:05:00,51.54,51.54,51.49,51.5,8900.0,42.9979,42.9979,42.9562,42.9645,8900.0
2014-10-22 12:10:00,51.5,51.54,51.48,51.48,10200.0,42.9645,42.9979,42.9478,42.9478,10200.0
2014-10-22 12:15:00,51.48,51.48,51.38,51.38,12800.0,42.9478,42.9478,42.8644,42.8644,12800.0
2014-10-22 12:20:00,51.38,51.42,51.38,51.42,9400.0,42.8644,42.8978,42.8644,42.8978,9400.0
2014-10-22 12:25:00,51.41,51.44,51.4,51.44,8400.0,42.8894,42.9145,42.8811,42.9145,8400.0
2014-10-22 12:30:00,51.44,51.45,51.42,51.43,10800.0,42.9145,42.9228,42.8978,42.9061,10800.0
2014-10-22 12:35:00,51.44,51.45,51.38,51.39,11900.0,42.9145,42.9228,42.8644,42.8728,11900.0
2014-10-22 12:40:00,51.39,51.41,51.37,51.38,16800.0,42.8728,42.8894,42.8561,42.8644,16800.0
2014-10-22 12:45:00,51.37,51.42,51.3,51.3,15600.0,42.8561,42.8978,42.7977,42.7977,15600.0
2014-10-22 12:50:00,51.31,51.34,51.28,51.34,29700.0,42.806,42.831,42.781,42.831,29700.0
2014-10-22 12:55:00,51.32,51.4,51.31,51.4,15200.0,42.8144,42.8811,42.806,42.8811,15200.0
2014-10-22 13:00:00,51.4,51.43,51.4,51.43,12000.0,42.8811,42.9061,42.8811,42.9061,12000.0
2014-10-22 13:05:00,51.42,51.43,51.41,51.43,7900.0,42.8978,42.9061,42.8894,42.9061,7900.0
2014-10-22 13:10:00,51.43,51.43,51.38,51.38,12400.0,42.9061,42.9061,42.8644,42.8644,12400.0
2014-10-22 13:15:00,51.39,51.41,51.38,51.38,9100.0,42.8728,42.8894,42.8644,42.8644,9100.0
2014-10-22 13:20:00,51.37,51.37,51.32,51.32,14100.0,42.8561,42.8561,42.8144,42.8144,14100.0
2014-10-22 13:25:00,51.32,51.32,51.25,51.31,26500.0,42.8144,42.8144,42.756,42.806,26500.0
2014-10-22 13:30:00,51.31,51.32,51.25,51.25,27200.0,42.806,42.8144,42.756,42.756,27200.0
2014-10-22 13:35:00,51.26,51.32,51.26,51.31,17900.0,42.7643,42.8144,42.7643,42.806,17900.0
2014-10-22 13:40:00,51.32,51.36,51.3,51.33,23100.0,42.8144,42.8477,42.7977,42.8227,23100.0
2014-10-22 13:45:00,51.34,51.34,51.24,51.25,35500.0,42.831,42.831,42.7476,42.756,35500.0
2014-10-22 13:50:00,51.23,51.3,51.22,51.29,17900.0,42.7393,42.7977,42.7309,42.7893,17900.0
2014-10-22 13:55:00,51.29,51.29,51.22,51.22,13300.0,42.7893,42.7893,42.7309,42.7309,13300.0
2014-10-22 14:00:00,51.22,51.24,51.18,51.21,24600.0,42.7309,42.7476,42.6976,42.7226,24600.0
2014-10-22 14:05:00,51.21,51.29,51.21,51.27,15000.0,42.7226,42.7893,42.7226,42.7726,15000.0
2014-10-22 14:10:00,51.26,51.29,51.25,51.27,9500.0,42.7643,42.7893,42.756,42.7726,9500.0
2014-10-22 14:15:00,51.26,51.26,51.23,51.25,13300.0,42.7643,42.7643,42.7393,42.756,13300.0
2014-10-22 14:20:00,51.24,51.24,51.2,51.23,16600.0,42.7476,42.7476,42.7142,42.7393,16600.0
2014-10-22 14:25:00,51.23,51.29,51.23,51.26,16100.0,42.7393,42.7893,42.7393,42.7643,16100.0
2014-10-22 14:30:00,51.26,51.26,51.21,51.21,16300.0,42.7643,42.7643,42.7226,42.7226,16300.0
2014-10-22 14:35:00,51.21,51.26,51.21,51.21,17400.0,42.7226,42.7643,42.7226,42.7226,17400.0
2014-10-22 14:40:00,51.22,51.28,51.2,51.27,21600.0,42.7309,42.781,42.7142,42.7726,21600.0
2014-10-22 14:45:00,51.26,51.29,51.25,51.28,15000.0,42.7643,42.7893,42.756,42.781,15000.0
2014-10-22 14:50:00,51.28,51.28,51.23,51.24,17500.0,42.781,42.781,42.7393,42.7476,17500.0
2014-10-22 14:55:00,51.24,51.32,51.24,51.32,25800.0,42.7476,42.8144,42.7476,42.8144,25800.0
2014-10-22 15:00:00,51.31,51.32,51.28,51.31,22000.0,42.806,42.8144,42.781,42.806,22000.0
2014-10-22 15:05:00,51.31,51.32,51.28,51.31,20500.0,42.806,42.8144,42.781,42.806,20500.0
2014-10-22 15:10:00,51.3,51.33,51.25,51.33,32700.0,42.7977,42.8227,42.756,42.8227,32700.0
2014-10-22 15:15:00,51.33,51.33,51.3,51.3,25600.0,42.8227,42.8227,42.7977,42.7977,25600.0
2014-10-22 15:20:00,51.29,51.31,51.28,51.3,29200.0,42.7893,42.806,42.781,42.7977,29200.0
2014-10-22 15:25:00,51.3,51.33,51.29,51.3,22600.0,42.7977,42.8227,42.7893,42.7977,22600.0
2014-10-22 15:30:00,51.3,51.3,51.22,51.22,30800.0,42.7977,42.7977,42.7309,42.7309,30800.0
2014-10-22 15:35:00,51.22,51.25,51.2,51.2,31900.0,42.7309,42.756,42.7142,42.7142,31900.0
2014-10-22 15:40:00,51.21,51.22,51.16,51.16,35300.0,42.7226,42.7309,42.6809,42.6809,35300.0
2014-10-22 15:45:00,51.16,51.16,51.08,51.08,58900.0,42.6809,42.6809,42.6141,42.6141,58900.0
2014-10-22 15:50:00,51.08,51.14,51.07,51.13,59100.0,42.6141,42.6642,42.6058,42.6558,59100.0
2014-10-22 15:55:00,51.13,51.14,51.06,51.07,111400.0,42.6558,42.6642,42.5974,42.6058,111400.0
2014-10-23 09:30:00,51.66,51.66,51.56,51.63,32600.0,43.098,43.098,43.0146,43.073,32600.0
2014-10-23 09:35:00,51.61,51.61,51.5,51.53,4700.0,43.0563,43.0563,42.9645,42.9895,4700.0
2014-10-23 09:40:00,51.53,51.58,51.48,51.51,8500.0,42.9895,43.0313,42.9478,42.9729,8500.0
2014-10-23 09:45:00,51.47,51.48,51.39,51.42,9300.0,42.9395,42.9478,42.8728,42.8978,9300.0
2014-10-23 09:50:00,51.43,51.48,51.4,51.42,8500.0,42.9061,42.9478,42.8811,42.8978,8500.0
2014-10-23 09:55:00,51.42,51.45,51.38,51.39,5100.0,42.8978,42.9228,42.8644,42.8728,5100.0
2014-10-23 10:00:00,51.4,51.43,51.37,51.4,17900.0,42.8811,42.9061,42.8561,42.8811,17900.0
2014-10-23 10:05:00,51.4,51.48,51.38,51.44,4100.0,42.8811,42.9478,42.8644,42.9145,4100.0
2014-10-23 10:10:00,51.45,51.46,51.42,51.42,12500.0,42.9228,42.9312,42.8978,42.8978,12500.0
2014-10-23 10:15:00,51.43,51.45,51.39,51.4,16700.0,42.9061,42.9228,42.8728,42.8811,16700.0
2014-10-23 10:20:00,51.4,51.41,51.35,51.35,11000.0,42.8811,42.8894,42.8394,42.8394,11000.0
2014-10-23 10:25:00,51.35,51.37,51.31,51.32,10200.0,42.8394,42.8561,42.806,42.8144,10200.0
2014-10-23 10:30:00,51.32,51.34,51.3,51.32,9100.0,42.8144,42.831,42.7977,42.8144,9100.0
2014-10-23 10:35:00,51.32,51.34,51.31,51.32,7000.0,42.8144,42.831,42.806,42.8144,7000.0
2014-10-23 10:40:00,51.32,51.32,51.27,51.28,8700.0,42.8144,42.8144,42.7726,42.781,8700.0
2014-10-23 10:45:00,51.29,51.37,51.27,51.35,6500.0,42.7893,42.8561,42.7726,42.8394,6500.0
2014-10-23 10:50:00,51.36,51.41,51.35,51.41,8900.0,42.8477,42.8894,42.8394,42.8894,8900.0
2014-10-23 10:55:00,51.41,51.41,51.38,51.39,9700.0,42.8894,42.8894,42.8644,42.8728,9700.0
2014-10-23 11:00:00,51.4,51.4,51.35,51.35,10100.0,42.8811,42.8811,42.8394,42.8394,10100.0
2014-10-23 11:05:00,51.35,51.39,51.34,51.36,9800.0,42.8394,42.8728,42.831,42.8477,9800.0
2014-10-23 11:10:00,51.36,51.43,51.36,51.43,11400.0,42.8477,42.9061,42.8477,42.9061,11400.0
2014-10-23 11:15:00,51.44,51.44,51.37,51.38,12200.0,42.9145,42.9145,42.8561,42.8644,12200.0
2014-10-23 11:20:00,51.38,51.38,51.31,51.32,13400.0,42.8644,42.8644,42.806,42.8144,13400.0
2014-10-23 11:25:00,51.32,51.33,51.28,51.28,11300.0,42.8144,42.8227,42.781,42.781,11300.0
2014-10-23 11:30:00,51.28,51.35,51.28,51.35,18300.0,42.781,42.8394,42.781,42.8394,18300.0
2014-10-23 11:35:00,51.34,51.36,51.26,51.26,12500.0,42.831,42.8477,42.7643,42.7643,12500.0
2014-10-23 11:40:00,51.26,51.27,51.23,51.24,10700.0,42.7643,42.7726,42.7393,42.7476,10700.0
2014-10-23 11:45:00,51.24,51.24,51.19,51.21,16800.0,42.7476,42.7476,42.7059,42.7226,16800.0
2014-10-23 11:50:00,51.21,51.25,51.19,51.19,8300.0,42.7226,42.756,42.7059,42.7059,8300.0
2014-10-23 11:55:00,51.19,51.2,51.19,51.2,9100.0,42.7059,42.7142,42.7059,42.7142,9100.0
2014-10-23 12:00:00,51.21,51.21,51.18,51.19,14900.0,42.7226,42.7226,42.6976,42.7059,14900.0
2014-10-23 12:05:00,51.19,51.23,51.19,51.22,9600.0,42.7059,42.7393,42.7059,42.7309,9600.0
2014-10-23 12:10:00,51.22,51.26,51.22,51.23,8800.0,42.7309,42.7643,42.7309,42.7393,8800.0
2014-10-23 12:15:00,51.23,51.23,51.2,51.2,15400.0,42.7393,42.7393,42.7142,42.7142,15400.0
2014-10-23 12:20:00,51.19,51.21,51.18,51.2,9600.0,42.7059,42.7226,42.6976,42.7142,9600.0
2014-10-23 12:25:00,51.2,51.26,51.2,51.25,9100.0,42.7142,42.7643,42.7142,42.756,9100.0
2014-10-23 12:30:00,51.25,51.25,51.2,51.23,19600.0,42.756,42.756,42.7142,42.7393,19600.0
2014-10-23 12:35:00,51.23,51.24,51.21,51.21,5100.0,42.7393,42.7476,42.7226,42.7226,5100.0
2014-10-23 12:40:00,51.21,51.23,51.19,51.19,6200.0,42.7226,42.7393,42.7059,42.7059,6200.0
2014-10-23 12:45:00,51.19,51.2,51.18,51.19,5500.0,42.7059,42.7142,42.6976,42.7059,5500.0
2014-10-23 12:50:00,51.18,51.2,51.18,51.19,3900.0,42.6976,42.7142,42.6976,42.7059,3900.0
2014-10-23 12:55:00,51.18,51.18,51.14,51.15,8900.0,42.6976,42.6976,42.6642,42.6725,8900.0
2014-10-23 13:00:00,51.15,51.17,51.14,51.16,7100.0,42.6725,42.6892,42.6642,42.6809,7100.0
2014-10-23 13:05:00,51.17,51.23,51.16,51.23,8400.0,42.6892,42.7393,42.6809,42.7393,8400.0
2014-10-23 13:10:00,51.23,51.24,51.2,51.24,7300.0,42.7393,42.7476,42.7142,42.7476,7300.0
2014-10-23 13:15:00,51.23,51.27,51.23,51.26,6100.0,42.7393,42.7726,42.7393,42.7643,6100.0
2014-10-23 13:20:00,51.26,51.26,51.24,51.25,6400.0,42.7643,42.7643,42.7476,42.756,6400.0
2014-10-23 13:25:00,51.25,51.27,51.23,51.27,10600.0,42.756,42.7726,42.7393,42.7726,10600.0
2014-10-23 13:30:00,51.27,51.29,51.25,51.28,13500.0,42.7726,42.7893,42.756,42.781,13500.0
2014-10-23 13:35:00,51.27,51.31,51.26,51.3,34100.0,42.7726,42.806,42.7643,42.7977,34100.0
2014-10-23 13:40:00,51.29,51.33,51.29,51.32,25400.0,42.7893,42.8227,42.7893,42.8144,25400.0
2014-10-23 13:45:00,51.31,51.33,51.28,51.32,8700.0,42.806,42.8227,42.781,42.8144,8700.0
2014-10-23 13:50:00,51.33,51.33,51.27,51.28,6600.0,42.8227,42.8227,42.7726,42.781,6600.0
2014-10-23 13:55:00,51.28,51.29,51.26,51.26,10600.0,42.781,42.7893,42.7643,42.7643,10600.0
2014-10-23 14:00:00,51.26,51.29,51.26,51.28,18800.0,42.7643,42.7893,42.7643,42.781,18800.0
2014-10-23 14:05:00,51.28,51.29,51.26,51.26,8400.0,42.781,42.7893,42.7643,42.7643,8400.0
2014-10-23 14:10:00,51.27,51.33,51.26,51.32,15000.0,42.7726,42.8227,42.7643,42.8144,15000.0
2014-10-23 14:15:00,51.32,51.32,51.3,51.32,11300.0,42.8144,42.8144,42.7977,42.8144,11300.0
2014-10-23 14:20:00,51.32,51.33,51.3,51.33,12700.0,42.8144,42.8227,42.7977,42.8227,12700.0
2014-10-23 14:25:00,51.33,51.37,51.32,51.35,16000.0,42.8227,42.8561,42.8144,42.8394,16000.0
2014-10-23 14:30:00,51.36,51.37,51.34,51.35,10200.0,42.8477,42.8561,42.831,42.8394,10200.0
2014-10-23 14:35:00,51.35,51.37,51.33,51.36,9200.0,42.8394,42.8561,42.8227,42.8477,9200.0
2014-10-23 14:40:00,51.36,51.37,51.34,51.35,14100.0,42.8477,42.8561,42.831,42.8394,14100.0
2014-10-23 14:45:00,51.35,51.35,51.33,51.35,12300.0,42.8394,42.8394,42.8227,42.8394,12300.0
2014-10-23 14:50:00,51.35,51.36,51.27,51.28,16400.0,42.8394,42.8477,42.7726,42.781,16400.0
2014-10-23 14:55:00,51.27,51.27,51.12,51.23,43300.0,42.7726,42.7726,42.6475,42.7393,43300.0
2014-10-23 15:00:00,51.23,51.23,51.06,51.06,30600.0,42.7393,42.7393,42.5974,42.5974,30600.0
2014-10-23 15:05:00,51.06,51.14,51.06,51.1,18500.0,42.5974,42.6642,42.5974,42.6308,18500.0
2014-10-23 15:10:00,51.1,51.2,51.07,51.14,21500.0,42.6308,42.7142,42.6058,42.6642,21500.0
2014-10-23 15:15:00,51.14,51.18,51.09,51.12,18800.0,42.6642,42.6976,42.6225,42.6475,18800.0
2014-10-23 15:20:00,51.11,51.17,51.11,51.15,20600.0,42.6392,42.6892,42.6392,42.6725,20600.0
2014-10-23 15:25:00,51.14,51.15,51.07,51.08,25700.0,42.6642,42.6725,42.6058,42.6141,25700.0
2014-10-23 15:30:00,51.08,51.21,51.06,51.21,30700.0,42.6141,42.7226,42.5974,42.7226,30700.0
2014-10-23 15:35:00,51.21,51.22,51.14,51.18,29800.0,42.7226,42.7309,42.6642,42.6976,29800.0
2014-10-23 15:40:00,51.17,51.22,51.14,51.21,31400.0,42.6892,42.7309,42.6642,42.7226,31400.0
2014-10-23 15:45:00,51.21,51.22,51.19,51.2,28000.0,42.7226,42.7309,42.7059,42.7142,28000.0
2014-10-23 15:50:00,51.2,51.24,51.13,51.16,60400.0,42.7142,42.7476,42.6558,42.6809,60400.0
2014-10-23 15:55:00,51.17,51.17,51.08,51.16,120800.0,42.6892,42.6892,42.6141,42.6809,120800.0
2014-10-24 09:30:00,51.13,51.2,50.93,51.14,19200.0,42.6558,42.7142,42.489,42.6642,19200.0
2014-10-24 09:35:00,51.14,51.29,51.12,51.24,9100.0,42.6642,42.7893,42.6475,42.7476,9100.0
2014-10-24 09:40:00,51.22,51.25,51.2,51.25,2900.0,42.7309,42.756,42.7142,42.756,2900.0
2014-10-24 09:45:00,51.23,51.27,51.2,51.27,5700.0,42.7393,42.7726,42.7142,42.7726,5700.0
2014-10-24 09:50:00,51.28,51.3,51.2,51.2,2300.0,42.781,42.7977,42.7142,42.7142,2300.0
2014-10-24 09:55:00,51.22,51.25,51.19,51.2,10400.0,42.7309,42.756,42.7059,42.7142,10400.0
2014-10-24 10:00:00,51.19,51.27,51.12,51.15,8700.0,42.7059,42.7726,42.6475,42.6725,8700.0
2014-10-24 10:05:00,51.13,51.13,51.04,51.06,49000.0,42.6558,42.6558,42.5808,42.5974,49000.0
2014-10-24 10:10:00,51.06,51.09,51.03,51.09,17800.0,42.5974,42.6225,42.5724,42.6225,17800.0
2014-10-24 10:15:00,51.1,51.15,51.09,51.12,9000.0,42.6308,42.6725,42.6225,42.6475,9000.0
2014-10-24 10:20:00,51.12,51.18,51.12,51.15,7300.0,42.6475,42.6976,42.6475,42.6725,7300.0
2014-10-24 10:25:00,51.14,51.14,51.1,51.1,6000.0,42.6642,42.6642,42.6308,42.6308,6000.0
2014-10-24 10:30:00,51.1,51.14,51.1,51.14,7800.0,42.6308,42.6642,42.6308,42.6642,7800.0
2014-10-24 10:35:00,51.16,51.24,51.16,51.23,14100.0,42.6809,42.7476,42.6809,42.7393,14100.0
2014-10-24 10:40:00,51.24,51.26,51.22,51.25,5400.0,42.7476,42.7643,42.7309,42.756,5400.0
2014-10-24 10:45:00,51.24,51.26,51.23,51.24,5200.0,42.7476,42.7643,42.7393,42.7476,5200.0
2014-10-24 10:50:00,51.26,51.29,51.25,51.27,4100.0,42.7643,42.7893,42.756,42.7726,4100.0
2014-10-24 10:55:00,51.28,51.3,51.27,51.3,2000.0,42.781,42.7977,42.7726,42.7977,2000.0
2014-10-24 11:00:00,51.3,51.34,51.28,51.29,4100.0,42.7977,42.831,42.781,42.7893,4100.0
2014-10-24 11:05:00,51.3,51.33,51.3,51.31,1900.0,42.7977,42.8227,42.7977,42.806,1900.0
2014-10-24 11:10:00,51.33,51.37,51.33,51.35,3200.0,42.8227,42.8561,42.8227,42.8394,3200.0
2014-10-24 11:15:00,51.35,51.39,51.35,51.37,5300.0,42.8394,42.8728,42.8394,42.8561,5300.0
2014-10-24 11:20:00,51.37,51.39,51.36,51.37,4900.0,42.8561,42.8728,42.8477,42.8561,4900.0
2014-10-24 11:25:00,51.38,51.39,51.36,51.37,5500.0,42.8644,42.8728,42.8477,42.8561,5500.0
2014-10-24 11:30:00,51.36,51.4,51.36,51.4,7100.0,42.8477,42.8811,42.8477,42.8811,7100.0
2014-10-24 11:35:00,51.4,51.48,51.39,51.46,9300.0,42.8811,42.9478,42.8728,42.9312,9300.0
2014-10-24 11:40:00,51.45,51.5,51.45,51.48,5700.0,42.9228,42.9645,42.9228,42.9478,5700.0
2014-10-24 11:45:00,51.46,51.48,51.46,51.48,4400.0,42.9312,42.9478,42.9312,42.9478,4400.0
2014-10-24 11:50:00,51.47,51.48,51.44,51.44,3800.0,42.9395,42.9478,42.9145,42.9145,3800.0
2014-10-24 11:55:00,51.43,51.46,51.43,51.46,7000.0,42.9061,42.9312,42.9061,42.9312,7000.0
2014-10-24 12:00:00,51.45,51.46,51.44,51.46,6100.0,42.9228,42.9312,42.9145,42.9312,6100.0
2014-10-24 12:05:00,51.47,51.48,51.45,51.46,4300.0,42.9395,42.9478,42.9228,42.9312,4300.0
2014-10-24 12:10:00,51.45,51.49,51.45,51.49,5800.0,42.9228,42.9562,42.9228,42.9562,5800.0
2014-10-24 12:15:00,51.48,51.53,51.48,51.52,13200.0,42.9478,42.9895,42.9478,42.9812,13200.0
2014-10-24 12:20:00,51.51,51.52,51.49,51.51,10200.0,42.9729,42.9812,42.9562,42.9729,10200.0
2014-10-24 12:25:00,51.52,51.52,51.48,51.49,11900.0,42.9812,42.9812,42.9478,42.9562,11900.0
2014-10-24 12:30:00,51.5,51.5,51.48,51.48,5600.0,42.9645,42.9645,42.9478,42.9478,5600.0
2014-10-24 12:35:00,51.49,51.49,51.44,51.45,4500.0,42.9562,42.9562,42.9145,42.9228,4500.0
2014-10-24 12:40:00,51.45,51.46,51.43,51.43,4900.0,42.9228,42.9312,42.9061,42.9061,4900.0
2014-10-24 12:45:00,51.44,51.44,51.42,51.43,5400.0,42.9145,42.9145,42.8978,42.9061,5400.0
2014-10-24 12:50:00,51.44,51.45,51.37,51.37,11800.0,42.9145,42.9228,42.8561,42.8561,11800.0
2014-10-24 12:55:00,51.37,51.39,51.36,51.39,3100.0,42.8561,42.8728,42.8477,42.8728,3100.0
2014-10-24 13:00:00,51.4,51.41,51.37,51.4,11900.0,42.8811,42.8894,42.8561,42.8811,11900.0
2014-10-24 13:05:00,51.4,51.44,51.4,51.44,4000.0,42.8811,42.9145,42.8811,42.9145,4000.0
2014-10-24 13:10:00,51.43,51.43,51.37,51.37,13000.0,42.9061,42.9061,42.8561,42.8561,13000.0
2014-10-24 13:15:00,51.38,51.38,51.34,51.35,4700.0,42.8644,42.8644,42.831,42.8394,4700.0
2014-10-24 13:20:00,51.35,51.37,51.34,51.35,32400.0,42.8394,42.8561,42.831,42.8394,32400.0
2014-10-24 13:25:00,51.35,51.36,51.32,51.35,19400.0,42.8394,42.8477,42.8144,42.8394,19400.0
2014-10-24 13:30:00,51.35,51.37,51.34,51.36,16500.0,42.8394,42.8561,42.831,42.8477,16500.0
2014-10-24 13:35:00,51.35,51.38,51.34,51.37,12500.0,42.8394,42.8644,42.831,42.8561,12500.0
2014-10-24 13:40:00,51.37,51.39,51.36,51.36,4300.0,42.8561,42.8728,42.8477,42.8477,4300.0
2014-10-24 13:45:00,51.36,51.41,51.36,51.4,16800.0,42.8477,42.8894,42.8477,42.8811,16800.0
2014-10-24 13:50:00,51.41,51.45,51.41,51.44,2700.0,42.8894,42.9228,42.8894,42.9145,2700.0
2014-10-24 13:55:00,51.45,51.45,51.42,51.43,4900.0,42.9228,42.9228,42.8978,42.9061,4900.0
2014-10-24 14:00:00,51.44,51.45,51.42,51.44,2500.0,42.9145,42.9228,42.8978,42.9145,2500.0
2014-10-24 14:05:00,51.44,51.48,51.44,51.48,2900.0,42.9145,42.9478,42.9145,42.9478,2900.0
2014-10-24 14:10:00,51.46,51.49,51.46,51.48,12800.0,42.9312,42.9562,42.9312,42.9478,12800.0
2014-10-24 14:15:00,51.49,51.52,51.49,51.51,7700.0,42.9562,42.9812,42.9562,42.9729,7700.0
2014-10-24 14:20:00,51.51,51.53,51.51,51.53,3000.0,42.9729,42.9895,42.9729,42.9895,3000.0
2014-10-24 14:25:00,51.54,51.55,51.52,51.52,12400.0,42.9979,43.0062,42.9812,42.9812,12400.0
2014-10-24 14:30:00,51.53,51.55,51.52,51.55,10700.0,42.9895,43.0062,42.9812,43.0062,10700.0
2014-10-24 14:35:00,51.55,51.58,51.54,51.58,7400.0,43.0062,43.0313,42.9979,43.0313,7400.0
2014-10-24 14:40:00,51.58,51.6,51.58,51.6,13400.0,43.0313,43.0479,43.0313,43.0479,13400.0
2014-10-24 14:45:00,51.6,51.63,51.59,51.63,6000.0,43.0479,43.073,43.0396,43.073,6000.0
2014-10-24 14:50:00,51.63,51.63,51.59,51.59,7700.0,43.073,43.073,43.0396,43.0396,7700.0
2014-10-24 14:55:00,51.59,51.6,51.55,51.55,3700.0,43.0396,43.0479,43.0062,43.0062,3700.0
2014-10-24 15:00:00,51.55,51.6,51.55,51.59,5000.0,43.0062,43.0479,43.0062,43.0396,5000.0
2014-10-24 15:05:00,51.58,51.58,51.55,51.55,3300.0,43.0313,43.0313,43.0062,43.0062,3300.0
2014-10-24 15:10:00,51.54,51.54,51.51,51.51,8600.0,42.9979,42.9979,42.9729,42.9729,8600.0
2014-10-24 15:15:00,51.51,51.53,51.5,51.52,9200.0,42.9729,42.9895,42.9645,42.9812,9200.0
2014-10-24 15:20:00,51.52,51.52,51.5,51.52,6600.0,42.9812,42.9812,42.9645,42.9812,6600.0
2014-10-24 15:25:00,51.51,51.52,51.49,51.5,13300.0,42.9729,42.9812,42.9562,42.9645,13300.0
2014-10-24 15:30:00,51.51,51.52,51.48,51.51,20600.0,42.9729,42.9812,42.9478,42.9729,20600.0
2014-10-24 15:35:00,51.49,51.51,51.48,51.49,13100.0,42.9562,42.9729,42.9478,42.9562,13100.0
2014-10-24 15:40:00,51.49,51.57,51.49,51.54,30900.0,42.9562,43.0229,42.9562,42.9979,30900.0
2014-10-24 15:45:00,51.54,51.62,51.54,51.59,47500.0,42.9979,43.0646,42.9979,43.0396,47500.0
2014-10-24 15:50:00,51.59,51.6,51.57,51.6,34600.0,43.0396,43.0479,43.0229,43.0479,34600.0
2014-10-24 15:55:00,51.6,51.65,51.59,51.62,114000.0,43.0479,43.0897,43.0396,43.0646,114000.0
2014-10-27 09:30:00,51.66,51.66,51.53,51.6,26000.0,43.098,43.098,42.9895,43.0479,26000.0
2014-10-27 09:35:00,51.59,51.6,51.52,51.58,9800.0,43.0396,43.0479,42.9812,43.0313,9800.0
2014-10-27 09:40:00,51.6,51.6,51.53,51.59,7900.0,43.0479,43.0479,42.9895,43.0396,7900.0
2014-10-27 09:45:00,51.59,51.59,51.54,51.55,9600.0,43.0396,43.0396,42.9979,43.0062,9600.0
2014-10-27 09:50:00,51.56,51.56,51.48,51.54,19200.0,43.0146,43.0146,42.9478,42.9979,19200.0
2014-10-27 09:55:00,51.55,51.61,51.52,51.57,29700.0,43.0062,43.0563,42.9812,43.0229,29700.0
2014-10-27 10:00:00,51.57,51.6,51.54,51.54,6900.0,43.0229,43.0479,42.9979,42.9979,6900.0
2014-10-27 10:05:00,51.54,51.62,51.53,51.62,16100.0,42.9979,43.0646,42.9895,43.0646,16100.0
2014-10-27 10:10:00,51.62,51.69,51.62,51.68,11200.0,43.0646,43.123,43.0646,43.1147,11200.0
2014-10-27 10:15:00,51.68,51.73,51.67,51.72,6900.0,43.1147,43.1564,43.1063,43.1481,6900.0
2014-10-27 10:20:00,51.72,51.79,51.72,51.78,7600.0,43.1481,43.2065,43.1481,43.1981,7600.0
2014-10-27 10:25:00,51.78,51.78,51.76,51.77,6900.0,43.1981,43.1981,43.1814,43.1898,6900.0
2014-10-27 10:30:00,51.77,51.77,51.71,51.73,7200.0,43.1898,43.1898,43.1397,43.1564,7200.0
2014-10-27 10:35:00,51.73,51.81,51.72,51.8,27400.0,43.1564,43.2231,43.1481,43.2148,27400.0
2014-10-27 10:40:00,51.79,51.91,51.78,51.89,14200.0,43.2065,43.3066,43.1981,43.2899,14200.0
2014-10-27 10:45:00,51.88,51.92,51.88,51.9,8800.0,43.2815,43.3149,43.2815,43.2982,8800.0
2014-10-27 10:50:00,51.91,51.92,51.87,51.88,11500.0,43.3066,43.3149,43.2732,43.2815,11500.0
2014-10-27 10:55:00,51.88,51.88,51.83,51.84,7600.0,43.2815,43.2815,43.2398,43.2482,7600.0
2014-10-27 11:00:00,51.84,51.87,51.81,51.87,7700.0,43.2482,43.2732,43.2231,43.2732,7700.0
2014-10-27 11:05:00,51.87,51.9,51.85,51.9,21100.0,43.2732,43.2982,43.2565,43.2982,21100.0
2014-10-27 11:10:00,51.9,51.96,51.9,51.9,14900.0,43.2982,43.3483,43.2982,43.2982,14900.0
2014-10-27 11:15:00,51.9,51.9,51.84,51.84,9800.0,43.2982,43.2982,43.2482,43.2482,9800.0
2014-10-27 11:20:00,51.85,51.85,51.79,51.8,6700.0,43.2565,43.2565,43.2065,43.2148,6700.0
2014-10-27 11:25:00,51.8,51.82,51.78,51.8,9200.0,43.2148,43.2315,43.1981,43.2148,9200.0
2014-10-27 11:30:00,51.81,51.82,51.78,51.78,12400.0,43.2231,43.2315,43.1981,43.1981,12400.0
2014-10-27 11:35:00,51.77,51.78,51.71,51.71,18300.0,43.1898,43.1981,43.1397,43.1397,18300.0
2014-10-27 11:40:00,51.72,51.72,51.67,51.68,6500.0,43.1481,43.1481,43.1063,43.1147,6500.0
2014-10-27 11:45:00,51.68,51.69,51.65,51.67,6700.0,43.1147,43.123,43.0897,43.1063,6700.0
2014-10-27 11:50:00,51.67,51.67,51.62,51.66,5700.0,43.1063,43.1063,43.0646,43.098,5700.0
2014-10-27 11:55:00,51.67,51.71,51.67,51.68,8000.0,43.1063,43.1397,43.1063,43.1147,8000.0
2014-10-27 12:00:00,51.69,51.73,51.67,51.71,10700.0,43.123,43.1564,43.1063,43.1397,10700.0
2014-10-27 12:05:00,51.71,51.76,51.71,51.72,6200.0,43.1397,43.1814,43.1397,43.1481,6200.0
2014-10-27 12:10:00,51.72,51.74,51.71,51.73,7200.0,43.1481,43.1647,43.1397,43.1564,7200.0
2014-10-27 12:15:00,51.73,51.74,51.68,51.7,9700.0,43.1564,43.1647,43.1147,43.1314,9700.0
2014-10-27 12:20:00,51.7,51.73,51.66,51.68,6000.0,43.1314,43.1564,43.098,43.1147,6000.0
2014-10-27 12:25:00,51.67,51.72,51.67,51.68,5300.0,43.1063,43.1481,43.1063,43.1147,5300.0
2014-10-27 12:30:00,51.68,51.7,51.66,51.68,6100.0,43.1147,43.1314,43.098,43.1147,6100.0
2014-10-27 12:35:00,51.68,51.76,51.68,51.75,6500.0,43.1147,43.1814,43.1147,43.1731,6500.0
2014-10-27 12:40:00,51.76,51.76,51.73,51.75,3900.0,43.1814,43.1814,43.1564,43.1731,3900.0
2014-10-27 12:45:00,51.76,51.78,51.7,51.71,4800.0,43.1814,43.1981,43.1314,43.1397,4800.0
2014-10-27 12:50:00,51.72,51.74,51.71,51.71,2400.0,43.1481,43.1647,43.1397,43.1397,2400.0
2014-10-27 12:55:00,51.73,51.76,51.71,51.74,27600.0,43.1564,43.1814,43.1397,43.1647,27600.0
2014-10-27 13:00:00,51.75,51.83,51.74,51.83,11000.0,43.1731,43.2398,43.1647,43.2398,11000.0
2014-10-27 13:05:00,51.83,51.83,51.78,51.8,9800.0,43.2398,43.2398,43.1981,43.2148,9800.0
2014-10-27 13:10:00,51.8,51.81,51.78,51.79,9800.0,43.2148,43.2231,43.1981,43.2065,9800.0
2014-10-27 13:15:00,51.8,51.81,51.77,51.8,11500.0,43.2148,43.2231,43.1898,43.2148,11500.0
2014-10-27 13:20:00,51.8,51.82,51.77,51.77,4300.0,43.2148,43.2315,43.1898,43.1898,4300.0
2014-10-27 13:25:00,51.77,51.77,51.74,51.76,21300.0,43.1898,43.1898,43.1647,43.1814,21300.0
2014-10-27 13:30:00,51.76,51.77,51.73,51.74,17000.0,43.1814,43.1898,43.1564,43.1647,17000.0
2014-10-27 13:35:00,51.73,51.76,51.73,51.74,8700.0,43.1564,43.1814,43.1564,43.1647,8700.0
2014-10-27 13:40:00,51.74,51.75,51.72,51.72,8300.0,43.1647,43.1731,43.1481,43.1481,8300.0
2014-10-27 13:45:00,51.72,51.74,51.72,51.73,5400.0,43.1481,43.1647,43.1481,43.1564,5400.0
2014-10-27 13:50:00,51.73,51.73,51.71,51.73,7400.0,43.1564,43.1564,43.1397,43.1564,7400.0
2014-10-27 13:55:00,51.73,51.75,51.73,51.75,7800.0,43.1564,43.1731,43.1564,43.1731,7800.0
2014-10-27 14:00:00,51.74,51.75,51.71,51.72,8500.0,43.1647,43.1731,43.1397,43.1481,8500.0
2014-10-27 14:05:00,51.71,51.72,51.7,51.72,8100.0,43.1397,43.1481,43.1314,43.1481,8100.0
2014-10-27 14:10:00,51.72,51.76,51.71,51.75,8800.0,43.1481,43.1814,43.1397,43.1731,8800.0
2014-10-27 14:15:00,51.75,51.79,51.74,51.79,5000.0,43.1731,43.2065,43.1647,43.2065,5000.0
2014-10-27 14:20:00,51.8,51.81,51.78,51.78,9900.0,43.2148,43.2231,43.1981,43.1981,9900.0
2014-10-27 14:25:00,51.79,51.79,51.74,51.74,12700.0,43.2065,43.2065,43.1647,43.1647,12700.0
2014-10-27 14:30:00,51.74,51.77,51.7,51.77,8400.0,43.1647,43.1898,43.1314,43.1898,8400.0
2014-10-27 14:35:00,51.76,51.78,51.75,51.77,12100.0,43.1814,43.1981,43.1731,43.1898,12100.0
2014-10-27 14:40:00,51.77,51.8,51.77,51.8,8400.0,43.1898,43.2148,43.1898,43.2148,8400.0
2014-10-27 14:45:00,51.8,51.8,51.77,51.79,35000.0,43.2148,43.2148,43.1898,43.2065,35000.0
2014-10-27 14:50:00,51.79,51.79,51.74,51.74,7300.0,43.2065,43.2065,43.1647,43.1647,7300.0
2014-10-27 14:55:00,51.73,51.73,51.7,51.72,12500.0,43.1564,43.1564,43.1314,43.1481,12500.0
2014-10-27 15:00:00,51.73,51.75,51.72,51.75,9800.0,43.1564,43.1731,43.1481,43.1731,9800.0
2014-10-27 15:05:00,51.75,51.76,51.73,51.73,11400.0,43.1731,43.1814,43.1564,43.1564,11400.0
2014-10-27 15:10:00,51.73,51.75,51.72,51.75,8800.0,43.1564,43.1731,43.1481,43.1731,8800.0
2014-10-27 15:15:00,51.75,51.76,51.74,51.76,14500.0,43.1731,43.1814,43.1647,43.1814,14500.0
2014-10-27 15:20:00,51.77,51.77,51.73,51.73,11000.0,43.1898,43.1898,43.1564,43.1564,11000.0
2014-10-27 15:25:00,51.74,51.75,51.73,51.73,21500.0,43.1647,43.1731,43.1564,43.1564,21500.0
2014-10-27 15:30:00,51.74,51.74,51.72,51.73,27500.0,43.1647,43.1647,43.1481,43.1564,27500.0
2014-10-27 15:35:00,51.73,51.74,51.72,51.74,19700.0,43.1564,43.1647,43.1481,43.1647,19700.0
2014-10-27 15:40:00,51.73,51.78,51.73,51.77,29800.0,43.1564,43.1981,43.1564,43.1898,29800.0
2014-10-27 15:45:00,51.77,51.78,51.74,51.75,31700.0,43.1898,43.1981,43.1647,43.1731,31700.0
2014-10-27 15:50:00,51.76,51.76,51.73,51.76,32900.0,43.1814,43.1814,43.1564,43.1814,32900.0
2014-10-27 15:55:00,51.75,51.8,51.73,51.74,70800.0,43.1731,43.2148,43.1564,43.1647,70800.0
2014-10-28 09:30:00,52.23,53.0,52.03,52.74,132200.0,43.5735,44.2159,43.4067,43.999,132200.0
2014-10-28 09:35:00,52.77,52.89,52.67,52.75,43600.0,44.024,44.1241,43.9406,44.0073,43600.0
2014-10-28 09:40:00,52.75,52.82,52.46,52.51,20500.0,44.0073,44.0657,43.7654,43.8071,20500.0
2014-10-28 09:45:00,52.47,52.51,52.38,52.4,12500.0,43.7738,43.8071,43.6987,43.7154,12500.0
2014-10-28 09:50:00,52.41,52.46,52.29,52.39,17000.0,43.7237,43.7654,43.6236,43.707,17000.0
2014-10-28 09:55:00,52.35,52.58,52.35,52.41,19400.0,43.6736,43.8655,43.6736,43.7237,19400.0
2014-10-28 10:00:00,52.48,52.5,52.4,52.46,25500.0,43.7821,43.7988,43.7154,43.7654,25500.0
2014-10-28 10:05:00,52.47,52.53,52.43,52.46,12700.0,43.7738,43.8238,43.7404,43.7654,12700.0
2014-10-28 10:10:00,52.46,52.64,52.44,52.61,24300.0,43.7654,43.9156,43.7487,43.8906,24300.0
2014-10-28 10:15:00,52.62,52.62,52.48,52.48,15800.0,43.8989,43.8989,43.7821,43.7821,15800.0
2014-10-28 10:20:00,52.49,52.49,52.44,52.46,6500.0,43.7904,43.7904,43.7487,43.7654,6500.0
2014-10-28 10:25:00,52.44,52.46,52.42,52.46,6300.0,43.7487,43.7654,43.732,43.7654,6300.0
2014-10-28 10:30:00,52.45,52.46,52.41,52.41,17800.0,43.7571,43.7654,43.7237,43.7237,17800.0
2014-10-28 10:35:00,52.42,52.5,52.37,52.48,25100.0,43.732,43.7988,43.6903,43.7821,25100.0
2014-10-28 10:40:00,52.47,52.53,52.46,52.52,16200.0,43.7738,43.8238,43.7654,43.8155,16200.0
2014-10-28 10:45:00,52.53,52.54,52.45,52.45,6400.0,43.8238,43.8322,43.7571,43.7571,6400.0
2014-10-28 10:50:00,52.46,52.46,52.41,52.42,9600.0,43.7654,43.7654,43.7237,43.732,9600.0
2014-10-28 10:55:00,52.41,52.42,52.37,52.42,8900.0,43.7237,43.732,43.6903,43.732,8900.0
2014-10-28 11:00:00,52.43,52.52,52.42,52.44,18200.0,43.7404,43.8155,43.732,43.7487,18200.0
2014-10-28 11:05:00,52.43,52.55,52.42,52.49,30500.0,43.7404,43.8405,43.732,43.7904,30500.0
2014-10-28 11:10:00,52.49,52.52,52.48,52.52,3400.0,43.7904,43.8155,43.7821,43.8155,3400.0
2014-10-28 11:15:00,52.5,52.56,52.47,52.54,22400.0,43.7988,43.8488,43.7738,43.8322,22400.0
2014-10-28 11:20:00,52.54,52.57,52.54,52.56,51500.0,43.8322,43.8572,43.8322,43.8488,51500.0
2014-10-28 11:25:00,52.57,52.58,52.52,52.54,6900.0,43.8572,43.8655,43.8155,43.8322,6900.0
2014-10-28 11:30:00,52.54,52.59,52.52,52.55,17000.0,43.8322,43.8739,43.8155,43.8405,17000.0
2014-10-28 11:35:00,52.55,52.75,52.55,52.72,25900.0,43.8405,44.0073,43.8405,43.9823,25900.0
2014-10-28 11:40:00,52.74,52.74,52.65,52.68,16900.0,43.999,43.999,43.9239,43.949,16900.0
2014-10-28 11:45:00,52.67,52.72,52.67,52.7,7700.0,43.9406,43.9823,43.9406,43.9656,7700.0
2014-10-28 11:50:00,52.7,52.7,52.61,52.65,33300.0,43.9656,43.9656,43.8906,43.9239,33300.0
2014-10-28 11:55:00,52.63,52.75,52.63,52.72,25300.0,43.9072,44.0073,43.9072,43.9823,25300.0
2014-10-28 12:00:00,52.71,52.71,52.66,52.69,14200.0,43.974,43.974,43.9323,43.9573,14200.0
2014-10-28 12:05:00,52.7,52.7,52.65,52.68,15100.0,43.9656,43.9656,43.9239,43.949,15100.0
2014-10-28 12:10:00,52.68,52.7,52.67,52.69,16400.0,43.949,43.9656,43.9406,43.9573,16400.0
2014-10-28 12:15:00,52.69,52.7,52.61,52.64,21100.0,43.9573,43.9656,43.8906,43.9156,21100.0
2014-10-28 12:20:00,52.64,52.65,52.62,52.63,8200.0,43.9156,43.9239,43.8989,43.9072,8200.0
2014-10-28 12:25:00,52.64,52.74,52.64,52.7,15600.0,43.9156,43.999,43.9156,43.9656,15600.0
2014-10-28 12:30:00,52.71,52.72,52.65,52.71,24500.0,43.974,43.9823,43.9239,43.974,24500.0
2014-10-28 12:35:00,52.71,52.71,52.69,52.71,8300.0,43.974,43.974,43.9573,43.974,8300.0
2014-10-28 12:40:00,52.71,52.75,52.71,52.74,14000.0,43.974,44.0073,43.974,43.999,14000.0
2014-10-28 12:45:00,52.75,52.75,52.61,52.61,15700.0,44.0073,44.0073,43.8906,43.8906,15700.0
2014-10-28 12:50:00,52.61,52.61,52.59,52.6,7600.0,43.8906,43.8906,43.8739,43.8822,7600.0
2014-10-28 12:55:00,52.6,52.6,52.48,52.51,10400.0,43.8822,43.8822,43.7821,43.8071,10400.0
2014-10-28 13:00:00,52.51,52.54,52.49,52.52,12500.0,43.8071,43.8322,43.7904,43.8155,12500.0
2014-10-28 13:05:00,52.53,52.53,52.51,52.52,6500.0,43.8238,43.8238,43.8071,43.8155,6500.0
2014-10-28 13:10:00,52.53,52.55,52.52,52.52,8400.0,43.8238,43.8405,43.8155,43.8155,8400.0
2014-10-28 13:15:00,52.52,52.52,52.5,52.5,3500.0,43.8155,43.8155,43.7988,43.7988,3500.0
2014-10-28 13:20:00,52.51,52.53,52.5,52.53,8000.0,43.8071,43.8238,43.7988,43.8238,8000.0
2014-10-28 13:25:00,52.52,52.53,52.5,52.5,6500.0,43.8155,43.8238,43.7988,43.7988,6500.0
2014-10-28 13:30:00,52.49,52.51,52.49,52.5,18100.0,43.7904,43.8071,43.7904,43.7988,18100.0
2014-10-28 13:35:00,52.51,52.55,52.5,52.55,19400.0,43.8071,43.8405,43.7988,43.8405,19400.0
2014-10-28 13:40:00,52.55,52.58,52.54,52.56,6100.0,43.8405,43.8655,43.8322,43.8488,6100.0
2014-10-28 13:45:00,52.56,52.57,52.54,52.54,4400.0,43.8488,43.8572,43.8322,43.8322,4400.0
2014-10-28 13:50:00,52.55,52.55,52.54,52.54,8400.0,43.8405,43.8405,43.8322,43.8322,8400.0
2014-10-28 13:55:00,52.54,52.55,52.51,52.55,27500.0,43.8322,43.8405,43.8071,43.8405,27500.0
2014-10-28 14:00:00,52.55,52.56,52.53,52.54,8900.0,43.8405,43.8488,43.8238,43.8322,8900.0
2014-10-28 14:05:00,52.53,52.54,52.51,52.52,10000.0,43.8238,43.8322,43.8071,43.8155,10000.0
2014-10-28 14:10:00,52.52,52.52,52.51,52.52,6800.0,43.8155,43.8155,43.8071,43.8155,6800.0
2014-10-28 14:15:00,52.52,52.55,52.52,52.53,8500.0,43.8155,43.8405,43.8155,43.8238,8500.0
2014-10-28 14:20:00,52.52,52.56,52.51,52.56,20700.0,43.8155,43.8488,43.8071,43.8488,20700.0
2014-10-28 14:25:00,52.55,52.59,52.55,52.59,5100.0,43.8405,43.8739,43.8405,43.8739,5100.0
2014-10-28 14:30:00,52.58,52.58,52.54,52.57,26400.0,43.8655,43.8655,43.8322,43.8572,26400.0
2014-10-28 14:35:00,52.56,52.57,52.55,52.55,11300.0,43.8488,43.8572,43.8405,43.8405,11300.0
2014-10-28 14:40:00,52.56,52.58,52.56,52.56,7500.0,43.8488,43.8655,43.8488,43.8488,7500.0
2014-10-28 14:45:00,52.56,52.56,52.52,52.55,18400.0,43.8488,43.8488,43.8155,43.8405,18400.0
2014-10-28 14:50:00,52.56,52.58,52.55,52.57,6100.0,43.8488,43.8655,43.8405,43.8572,6100.0
2014-10-28 14:55:00,52.57,52.62,52.56,52.62,14700.0,43.8572,43.8989,43.8488,43.8989,14700.0
2014-10-28 15:00:00,52.61,52.73,52.61,52.72,27400.0,43.8906,43.9907,43.8906,43.9823,27400.0
2014-10-28 15:05:00,52.72,52.73,52.69,52.71,19400.0,43.9823,43.9907,43.9573,43.974,19400.0
2014-10-28 15:10:00,52.72,52.85,52.71,52.85,66900.0,43.9823,44.0908,43.974,44.0908,66900.0
2014-10-28 15:15:00,52.84,52.9,52.84,52.89,32400.0,44.0824,44.1325,44.0824,44.1241,32400.0
2014-10-28 15:20:00,52.9,52.9,52.8,52.8,34700.0,44.1325,44.1325,44.0491,44.0491,34700.0
2014-10-28 15:25:00,52.8,52.94,52.8,52.92,40400.0,44.0491,44.1659,44.0491,44.1492,40400.0
2014-10-28 15:30:00,52.92,53.06,52.88,53.04,114900.0,44.1492,44.266,44.1158,44.2493,114900.0
2014-10-28 15:35:00,53.04,53.04,52.93,52.95,50200.0,44.2493,44.2493,44.1575,44.1742,50200.0
2014-10-28 15:40:00,52.95,52.95,52.86,52.88,40600.0,44.1742,44.1742,44.0991,44.1158,40600.0
2014-10-28 15:45:00,52.88,52.91,52.81,52.84,78400.0,44.1158,44.1408,44.0574,44.0824,78400.0
2014-10-28 15:50:00,52.84,52.86,52.82,52.83,73600.0,44.0824,44.0991,44.0657,44.0741,73600.0
2014-10-28 15:55:00,52.83,52.96,52.83,52.93,189400.0,44.0741,44.1825,44.0741,44.1575,189400.0
2014-10-29 09:30:00,53.07,53.07,52.8,53.03,31200.0,44.2743,44.2743,44.0491,44.2409,31200.0
2014-10-29 09:35:00,53.07,53.07,52.84,53.0,20200.0,44.2743,44.2743,44.0824,44.2159,20200.0
2014-10-29 09:40:00,52.99,53.01,52.87,52.87,21100.0,44.2076,44.2243,44.1075,44.1075,21100.0
2014-10-29 09:45:00,52.9,52.93,52.8,52.88,40800.0,44.1325,44.1575,44.0491,44.1158,40800.0
2014-10-29 09:50:00,52.9,53.04,52.88,53.04,24100.0,44.1325,44.2493,44.1158,44.2493,24100.0
2014-10-29 09:55:00,53.02,53.11,53.01,53.1,26300.0,44.2326,44.3077,44.2243,44.2993,26300.0
2014-10-29 10:00:00,53.09,53.09,53.0,53.03,29500.0,44.291,44.291,44.2159,44.2409,29500.0
2014-10-29 10:05:00,53.02,53.07,52.95,52.99,25600.0,44.2326,44.2743,44.1742,44.2076,25600.0
2014-10-29 10:10:00,52.99,53.01,52.92,52.94,21000.0,44.2076,44.2243,44.1492,44.1659,21000.0
2014-10-29 10:15:00,52.94,52.99,52.86,52.86,18300.0,44.1659,44.2076,44.0991,44.0991,18300.0
2014-10-29 10:20:00,52.85,52.85,52.78,52.8,26100.0,44.0908,44.0908,44.0324,44.0491,26100.0
2014-10-29 10:25:00,52.81,52.81,52.71,52.74,52900.0,44.0574,44.0574,43.974,43.999,52900.0
2014-10-29 10:30:00,52.75,52.81,52.75,52.78,51100.0,44.0073,44.0574,44.0073,44.0324,51100.0
2014-10-29 10:35:00,52.78,52.79,52.74,52.78,12300.0,44.0324,44.0407,43.999,44.0324,12300.0
2014-10-29 10:40:00,52.77,52.81,52.77,52.81,19000.0,44.024,44.0574,44.024,44.0574,19000.0
2014-10-29 10:45:00,52.8,52.81,52.76,52.77,16300.0,44.0491,44.0574,44.0157,44.024,16300.0
2014-10-29 10:50:00,52.76,52.79,52.75,52.76,10800.0,44.0157,44.0407,44.0073,44.0157,10800.0
2014-10-29 10:55:00,52.78,52.78,52.72,52.75,13800.0,44.0324,44.0324,43.9823,44.0073,13800.0
2014-10-29 11:00:00,52.75,52.87,52.75,52.86,13100.0,44.0073,44.1075,44.0073,44.0991,13100.0
2014-10-29 11:05:00,52.86,52.99,52.86,52.98,37000.0,44.0991,44.2076,44.0991,44.1992,37000.0
2014-10-29 11:10:00,52.98,53.07,52.98,53.07,26900.0,44.1992,44.2743,44.1992,44.2743,26900.0
2014-10-29 11:15:00,53.07,53.12,53.05,53.12,31200.0,44.2743,44.316,44.2576,44.316,31200.0
2014-10-29 11:20:00,53.12,53.15,53.12,53.14,25400.0,44.316,44.3411,44.316,44.3327,25400.0
2014-10-29 11:25:00,53.14,53.16,53.12,53.12,35500.0,44.3327,44.3494,44.316,44.316,35500.0
2014-10-29 11:30:00,53.12,53.12,53.01,53.02,10700.0,44.316,44.316,44.2243,44.2326,10700.0
2014-10-29 11:35:00,53.02,53.03,52.99,53.01,13200.0,44.2326,44.2409,44.2076,44.2243,13200.0
2014-10-29 11:40:00,53.01,53.05,53.0,53.04,6600.0,44.2243,44.2576,44.2159,44.2493,6600.0
2014-10-29 11:45:00,53.03,53.05,52.99,53.03,11000.0,44.2409,44.2576,44.2076,44.2409,11000.0
2014-10-29 11:50:00,53.02,53.02,52.93,52.98,37900.0,44.2326,44.2326,44.1575,44.1992,37900.0
2014-10-29 11:55:00,52.97,52.97,52.86,52.92,27400.0,44.1909,44.1909,44.0991,44.1492,27400.0
2014-10-29 12:00:00,52.92,52.92,52.86,52.86,5500.0,44.1492,44.1492,44.0991,44.0991,5500.0
2014-10-29 12:05:00,52.84,52.87,52.84,52.86,6400.0,44.0824,44.1075,44.0824,44.0991,6400.0
2014-10-29 12:10:00,52.85,52.9,52.81,52.9,9300.0,44.0908,44.1325,44.0574,44.1325,9300.0
2014-10-29 12:15:00,52.89,52.89,52.85,52.86,7200.0,44.1241,44.1241,44.0908,44.0991,7200.0
2014-10-29 12:20:00,52.85,52.85,52.83,52.83,4300.0,44.0908,44.0908,44.0741,44.0741,4300.0
2014-10-29 12:25:00,52.84,52.84,52.79,52.82,4200.0,44.0824,44.0824,44.0407,44.0657,4200.0
2014-10-29 12:30:00,52.81,52.82,52.8,52.81,5900.0,44.0574,44.0657,44.0491,44.0574,5900.0
2014-10-29 12:35:00,52.81,52.82,52.8,52.8,11900.0,44.0574,44.0657,44.0491,44.0491,11900.0
2014-10-29 12:40:00,52.81,52.82,52.8,52.82,7400.0,44.0574,44.0657,44.0491,44.0657,7400.0
2014-10-29 12:45:00,52.82,52.88,52.82,52.88,10400.0,44.0657,44.1158,44.0657,44.1158,10400.0
2014-10-29 12:50:00,52.87,52.91,52.86,52.9,8400.0,44.1075,44.1408,44.0991,44.1325,8400.0
2014-10-29 12:55:00,52.89,52.94,52.89,52.92,8200.0,44.1241,44.1659,44.1241,44.1492,8200.0
2014-10-29 13:00:00,52.93,52.93,52.89,52.9,7600.0,44.1575,44.1575,44.1241,44.1325,7600.0
2014-10-29 13:05:00,52.89,52.89,52.84,52.84,14100.0,44.1241,44.1241,44.0824,44.0824,14100.0
2014-10-29 13:10:00,52.85,52.85,52.82,52.83,5500.0,44.0908,44.0908,44.0657,44.0741,5500.0
2014-10-29 13:15:00,52.83,52.83,52.78,52.79,5700.0,44.0741,44.0741,44.0324,44.0407,5700.0
2014-10-29 13:20:00,52.79,52.8,52.78,52.79,6600.0,44.0407,44.0491,44.0324,44.0407,6600.0
2014-10-29 13:25:00,52.8,52.81,52.78,52.79,6300.0,44.0491,44.0574,44.0324,44.0407,6300.0
2014-10-29 13:30:00,52.79,52.8,52.77,52.79,9100.0,44.0407,44.0491,44.024,44.0407,9100.0
2014-10-29 13:35:00,52.79,52.83,52.78,52.83,19900.0,44.0407,44.0741,44.0324,44.0741,19900.0
2014-10-29 13:40:00,52.83,52.85,52.82,52.83,9900.0,44.0741,44.0908,44.0657,44.0741,9900.0
2014-10-29 13:45:00,52.82,52.82,52.76,52.76,12300.0,44.0657,44.0657,44.0157,44.0157,12300.0
2014-10-29 13:50:00,52.76,52.77,52.74,52.77,22300.0,44.0157,44.024,43.999,44.024,22300.0
2014-10-29 13:55:00,52.77,52.81,52.76,52.8,8600.0,44.024,44.0574,44.0157,44.0491,8600.0
2014-10-29 14:00:00,52.79,52.79,52.62,52.66,44300.0,44.0407,44.0407,43.8989,43.9323,44300.0
2014-10-29 14:05:00,52.67,52.69,52.59,52.66,28100.0,43.9406,43.9573,43.8739,43.9323,28100.0
2014-10-29 14:10:00,52.66,52.71,52.64,52.66,17000.0,43.9323,43.974,43.9156,43.9323,17000.0
2014-10-29 14:15:00,52.65,52.66,52.51,52.64,37700.0,43.9239,43.9323,43.8071,43.9156,37700.0
2014-10-29 14:20:00,52.62,52.72,52.62,52.71,21600.0,43.8989,43.9823,43.8989,43.974,21600.0
2014-10-29 14:25:00,52.71,52.79,52.7,52.78,22400.0,43.974,44.0407,43.9656,44.0324,22400.0
2014-10-29 14:30:00,52.77,52.83,52.72,52.83,35600.0,44.024,44.0741,43.9823,44.0741,35600.0
2014-10-29 14:35:00,52.87,52.9,52.79,52.79,15400.0,44.1075,44.1325,44.0407,44.0407,15400.0
2014-10-29 14:40:00,52.79,52.84,52.77,52.79,14400.0,44.0407,44.0824,44.024,44.0407,14400.0
2014-10-29 14:45:00,52.8,52.8,52.68,52.7,12200.0,44.0491,44.0491,43.949,43.9656,12200.0
2014-10-29 14:50:00,52.7,52.71,52.64,52.71,10700.0,43.9656,43.974,43.9156,43.974,10700.0
2014-10-29 14:55:00,52.71,52.8,52.69,52.79,14900.0,43.974,44.0491,43.9573,44.0407,14900.0
2014-10-29 15:00:00,52.78,52.85,52.77,52.77,21700.0,44.0324,44.0908,44.024,44.024,21700.0
2014-10-29 15:05:00,52.77,52.78,52.64,52.64,25100.0,44.024,44.0324,43.9156,43.9156,25100.0
2014-10-29 15:10:00,52.65,52.73,52.61,52.72,18100.0,43.9239,43.9907,43.8906,43.9823,18100.0
2014-10-29 15:15:00,52.71,52.81,52.68,52.8,24500.0,43.974,44.0574,43.949,44.0491,24500.0
2014-10-29 15:20:00,52.81,52.82,52.75,52.76,19100.0,44.0574,44.0657,44.0073,44.0157,19100.0
2014-10-29 15:25:00,52.76,52.81,52.75,52.8,14300.0,44.0157,44.0574,44.0073,44.0491,14300.0
2014-10-29 15:30:00,52.81,52.94,52.8,52.87,33100.0,44.0574,44.1659,44.0491,44.1075,33100.0
2014-10-29 15:35:00,52.87,52.91,52.81,52.89,29100.0,44.1075,44.1408,44.0574,44.1241,29100.0
2014-10-29 15:40:00,52.89,52.98,52.86,52.94,50500.0,44.1241,44.1992,44.0991,44.1659,50500.0
2014-10-29 15:45:00,52.94,52.97,52.9,52.92,47300.0,44.1659,44.1909,44.1325,44.1492,47300.0
2014-10-29 15:50:00,52.92,52.93,52.87,52.87,43500.0,44.1492,44.1575,44.1075,44.1075,43500.0
2014-10-29 15:55:00,52.88,52.92,52.85,52.87,75900.0,44.1158,44.1492,44.0908,44.1075,75900.0
2014-10-30 09:30:00,52.84,52.94,52.72,52.94,15000.0,44.0824,44.1659,43.9823,44.1659,15000.0
2014-10-30 09:35:00,52.93,53.1,52.89,53.08,15100.0,44.1575,44.2993,44.1241,44.2827,15100.0
2014-10-30 09:40:00,53.09,53.13,52.97,53.1,26600.0,44.291,44.3244,44.1909,44.2993,26600.0
2014-10-30 09:45:00,53.1,53.1,52.79,52.99,41600.0,44.2993,44.2993,44.0407,44.2076,41600.0
2014-10-30 09:50:00,52.95,53.01,52.89,52.92,20700.0,44.1742,44.2243,44.1241,44.1492,20700.0
2014-10-30 09:55:00,52.92,52.93,52.82,52.86,11400.0,44.1492,44.1575,44.0657,44.0991,11400.0
2014-10-30 10:00:00,52.86,52.89,52.79,52.88,15800.0,44.0991,44.1241,44.0407,44.1158,15800.0
2014-10-30 10:05:00,52.88,52.96,52.87,52.94,8800.0,44.1158,44.1825,44.1075,44.1659,8800.0
2014-10-30 10:10:00,52.94,52.96,52.91,52.96,9200.0,44.1659,44.1825,44.1408,44.1825,9200.0
2014-10-30 10:15:00,52.98,52.99,52.92,52.98,7900.0,44.1992,44.2076,44.1492,44.1992,7900.0
2014-10-30 10:20:00,53.0,53.06,52.98,53.04,11400.0,44.2159,44.266,44.1992,44.2493,11400.0
2014-10-30 10:25:00,53.04,53.07,53.03,53.06,3600.0,44.2493,44.2743,44.2409,44.266,3600.0
2014-10-30 10:30:00,53.08,53.1,53.01,53.04,25800.0,44.2827,44.2993,44.2243,44.2493,25800.0
2014-10-30 10:35:00,53.05,53.08,52.99,53.01,9700.0,44.2576,44.2827,44.2076,44.2243,9700.0
2014-10-30 10:40:00,53.01,53.11,53.01,53.11,16700.0,44.2243,44.3077,44.2243,44.3077,16700.0
2014-10-30 10:45:00,53.11,53.12,53.06,53.06,15700.0,44.3077,44.316,44.266,44.266,15700.0
2014-10-30 10:50:00,53.06,53.13,53.06,53.13,8100.0,44.266,44.3244,44.266,44.3244,8100.0
2014-10-30 10:55:00,53.12,53.2,53.12,53.19,26900.0,44.316,44.3828,44.316,44.3744,26900.0
2014-10-30 11:00:00,53.2,53.29,53.19,53.25,20400.0,44.3828,44.4579,44.3744,44.4245,20400.0
2014-10-30 11:05:00,53.25,53.26,53.23,53.26,13300.0,44.4245,44.4328,44.4078,44.4328,13300.0
2014-10-30 11:10:00,53.27,53.29,53.24,53.28,8300.0,44.4412,44.4579,44.4161,44.4495,8300.0
2014-10-30 11:15:00,53.29,53.29,53.25,53.26,8700.0,44.4579,44.4579,44.4245,44.4328,8700.0
2014-10-30 11:20:00,53.26,53.28,53.22,53.22,15800.0,44.4328,44.4495,44.3995,44.3995,15800.0
2014-10-30 11:25:00,53.22,53.25,53.21,53.24,21100.0,44.3995,44.4245,44.3911,44.4161,21100.0
2014-10-30 11:30:00,53.24,53.26,53.22,53.26,7400.0,44.4161,44.4328,44.3995,44.4328,7400.0
2014-10-30 11:35:00,53.28,53.28,53.23,53.23,7600.0,44.4495,44.4495,44.4078,44.4078,7600.0
2014-10-30 11:40:00,53.23,53.23,53.19,53.21,13700.0,44.4078,44.4078,44.3744,44.3911,13700.0
2014-10-30 11:45:00,53.22,53.27,53.22,53.26,5300.0,44.3995,44.4412,44.3995,44.4328,5300.0
2014-10-30 11:50:00,53.25,53.27,53.25,53.26,4400.0,44.4245,44.4412,44.4245,44.4328,4400.0
2014-10-30 11:55:00,53.28,53.31,53.27,53.29,12300.0,44.4495,44.4745,44.4412,44.4579,12300.0
2014-10-30 12:00:00,53.27,53.28,53.27,53.27,5400.0,44.4412,44.4495,44.4412,44.4412,5400.0
2014-10-30 12:05:00,53.27,53.3,53.27,53.29,7300.0,44.4412,44.4662,44.4412,44.4579,7300.0
2014-10-30 12:10:00,53.3,53.33,53.3,53.32,7200.0,44.4662,44.4912,44.4662,44.4829,7200.0
2014-10-30 12:15:00,53.33,53.33,53.28,53.3,8600.0,44.4912,44.4912,44.4495,44.4662,8600.0
2014-10-30 12:20:00,53.29,53.33,53.29,53.33,7800.0,44.4579,44.4912,44.4579,44.4912,7800.0
2014-10-30 12:25:00,53.32,53.35,53.3,53.3,9300.0,44.4829,44.5079,44.4662,44.4662,9300.0
2014-10-30 12:30:00,53.3,53.33,53.29,53.33,5900.0,44.4662,44.4912,44.4579,44.4912,5900.0
2014-10-30 12:35:00,53.33,53.34,53.31,53.34,7200.0,44.4912,44.4996,44.4745,44.4996,7200.0
2014-10-30 12:40:00,53.34,53.36,53.33,53.36,7200.0,44.4996,44.5162,44.4912,44.5162,7200.0
2014-10-30 12:45:00,53.36,53.37,53.34,53.37,7200.0,44.5162,44.5246,44.4996,44.5246,7200.0
2014-10-30 12:50:00,53.36,53.37,53.35,53.35,6000.0,44.5162,44.5246,44.5079,44.5079,6000.0
2014-10-30 12:55:00,53.35,53.37,53.35,53.36,6700.0,44.5079,44.5246,44.5079,44.5162,6700.0
2014-10-30 13:00:00,53.35,53.37,53.35,53.35,4500.0,44.5079,44.5246,44.5079,44.5079,4500.0
2014-10-30 13:05:00,53.34,53.36,53.34,53.35,13300.0,44.4996,44.5162,44.4996,44.5079,13300.0
2014-10-30 13:10:00,53.36,53.39,53.35,53.35,5900.0,44.5162,44.5413,44.5079,44.5079,5900.0
2014-10-30 13:15:00,53.36,53.47,53.35,53.44,25200.0,44.5162,44.608,44.5079,44.583,25200.0
2014-10-30 13:20:00,53.44,53.52,53.4,53.5,12900.0,44.583,44.6497,44.5496,44.633,12900.0
2014-10-30 13:25:00,53.51,53.51,53.44,53.47,3400.0,44.6414,44.6414,44.583,44.608,3400.0
2014-10-30 13:30:00,53.46,53.57,50.79,53.51,13100.0,44.5997,44.6914,42.3722,44.6414,13100.0
2014-10-30 13:35:00,53.51,53.52,53.44,53.52,4600.0,44.6414,44.6497,44.583,44.6497,4600.0
2014-10-30 13:40:00,53.53,53.53,53.49,53.52,22800.0,44.6581,44.6581,44.6247,44.6497,22800.0
2014-10-30 13:45:00,53.52,53.53,53.48,53.49,10800.0,44.6497,44.6581,44.6164,44.6247,10800.0
2014-10-30 13:50:00,53.5,53.54,53.5,53.54,11400.0,44.633,44.6664,44.633,44.6664,11400.0
2014-10-30 13:55:00,53.54,53.59,53.54,53.57,26400.0,44.6664,44.7081,44.6664,44.6914,26400.0
2014-10-30 14:00:00,53.56,53.58,53.56,53.58,6100.0,44.6831,44.6998,44.6831,44.6998,6100.0
2014-10-30 14:05:00,53.58,53.59,53.57,53.57,9900.0,44.6998,44.7081,44.6914,44.6914,9900.0
2014-10-30 14:10:00,53.57,53.6,53.57,53.58,9300.0,44.6914,44.7165,44.6914,44.6998,9300.0
2014-10-30 14:15:00,53.58,53.58,53.53,53.53,7900.0,44.6998,44.6998,44.6581,44.6581,7900.0
2014-10-30 14:20:00,53.54,53.54,53.48,53.5,7700.0,44.6664,44.6664,44.6164,44.633,7700.0
2014-10-30 14:25:00,53.49,53.5,53.47,53.47,7900.0,44.6247,44.633,44.608,44.608,7900.0
2014-10-30 14:30:00,53.47,53.49,53.47,53.49,8900.0,44.608,44.6247,44.608,44.6247,8900.0
2014-10-30 14:35:00,53.49,53.49,53.46,53.47,4400.0,44.6247,44.6247,44.5997,44.608,4400.0
2014-10-30 14:40:00,53.47,53.5,53.47,53.49,5300.0,44.608,44.633,44.608,44.6247,5300.0
2014-10-30 14:45:00,53.5,53.5,53.41,53.42,13300.0,44.633,44.633,44.558,44.5663,13300.0
2014-10-30 14:50:00,53.42,53.43,53.35,53.35,7700.0,44.5663,44.5746,44.5079,44.5079,7700.0
2014-10-30 14:55:00,53.35,53.35,53.27,53.3,13600.0,44.5079,44.5079,44.4412,44.4662,13600.0
2014-10-30 15:00:00,53.3,53.34,53.29,53.29,8000.0,44.4662,44.4996,44.4579,44.4579,8000.0
2014-10-30 15:05:00,53.29,53.34,53.27,53.31,12300.0,44.4579,44.4996,44.4412,44.4745,12300.0
2014-10-30 15:10:00,53.31,53.36,53.31,53.34,11100.0,44.4745,44.5162,44.4745,44.4996,11100.0
2014-10-30 15:15:00,53.34,53.35,53.29,53.34,10400.0,44.4996,44.5079,44.4579,44.4996,10400.0
2014-10-30 15:20:00,53.34,53.37,53.34,53.35,15400.0,44.4996,44.5246,44.4996,44.5079,15400.0
2014-10-30 15:25:00,53.35,53.35,53.25,53.29,20100.0,44.5079,44.5079,44.4245,44.4579,20100.0
2014-10-30 15:30:00,53.28,53.32,53.26,53.32,16900.0,44.4495,44.4829,44.4328,44.4829,16900.0
2014-10-30 15:35:00,53.32,53.34,53.28,53.33,54800.0,44.4829,44.4996,44.4495,44.4912,54800.0
2014-10-30 15:40:00,53.34,53.34,53.29,53.29,20600.0,44.4996,44.4996,44.4579,44.4579,20600.0
2014-10-30 15:45:00,53.3,53.35,53.3,53.32,24200.0,44.4662,44.5079,44.4662,44.4829,24200.0
2014-10-30 15:50:00,53.33,53.36,53.33,53.33,38400.0,44.4912,44.5162,44.4912,44.4912,38400.0
2014-10-30 15:55:00,53.33,53.36,53.31,53.35,116700.0,44.4912,44.5162,44.4745,44.5079,116700.0
2014-10-31 09:30:00,54.07,54.08,53.89,53.9,58900.0,45.1086,45.1169,44.9584,44.9668,58900.0
2014-10-31 09:35:00,53.9,54.09,53.89,54.04,50200.0,44.9668,45.1253,44.9584,45.0835,50200.0
2014-10-31 09:40:00,54.09,54.1,53.91,53.98,15200.0,45.1253,45.1336,44.9751,45.0335,15200.0
2014-10-31 09:45:00,53.99,54.02,53.91,53.97,8400.0,45.0418,45.0669,44.9751,45.0251,8400.0
2014-10-31 09:50:00,53.99,54.05,53.96,54.0,7900.0,45.0418,45.0919,45.0168,45.0502,7900.0
2014-10-31 09:55:00,54.0,54.09,53.97,54.07,15600.0,45.0502,45.1253,45.0251,45.1086,15600.0
2014-10-31 10:00:00,54.06,54.08,54.01,54.02,14100.0,45.1002,45.1169,45.0585,45.0669,14100.0
2014-10-31 10:05:00,54.01,54.06,53.99,54.02,10100.0,45.0585,45.1002,45.0418,45.0669,10100.0
2014-10-31 10:10:00,54.0,54.1,53.97,54.09,10300.0,45.0502,45.1336,45.0251,45.1253,10300.0
2014-10-31 10:15:00,54.07,54.1,54.0,54.08,10500.0,45.1086,45.1336,45.0502,45.1169,10500.0
2014-10-31 10:20:00,54.08,54.15,54.08,54.12,10900.0,45.1169,45.1753,45.1169,45.1503,10900.0
2014-10-31 10:25:00,54.11,54.14,54.09,54.13,13600.0,45.1419,45.167,45.1253,45.1586,13600.0
2014-10-31 10:30:00,54.14,54.16,54.11,54.12,10500.0,45.167,45.1837,45.1419,45.1503,10500.0
2014-10-31 10:35:00,54.12,54.12,54.06,54.06,10600.0,45.1503,45.1503,45.1002,45.1002,10600.0
2014-10-31 10:40:00,54.06,54.11,54.06,54.11,7400.0,45.1002,45.1419,45.1002,45.1419,7400.0
2014-10-31 10:45:00,54.11,54.17,54.1,54.16,11100.0,45.1419,45.192,45.1336,45.1837,11100.0
2014-10-31 10:50:00,54.14,54.23,54.14,54.2,14400.0,45.167,45.2421,45.167,45.217,14400.0
2014-10-31 10:55:00,54.22,54.24,54.19,54.22,11500.0,45.2337,45.2504,45.2087,45.2337,11500.0
2014-10-31 11:00:00,54.23,54.24,54.12,54.12,12000.0,45.2421,45.2504,45.1503,45.1503,12000.0
2014-10-31 11:05:00,54.12,54.21,54.12,54.17,17800.0,45.1503,45.2254,45.1503,45.192,17800.0
2014-10-31 11:10:00,54.17,54.22,54.17,54.22,10100.0,45.192,45.2337,45.192,45.2337,10100.0
2014-10-31 11:15:00,54.22,54.24,54.21,54.22,9600.0,45.2337,45.2504,45.2254,45.2337,9600.0
2014-10-31 11:20:00,54.22,54.26,54.22,54.26,7200.0,45.2337,45.2671,45.2337,45.2671,7200.0
2014-10-31 11:25:00,54.26,54.3,54.25,54.28,10700.0,45.2671,45.3005,45.2587,45.2838,10700.0
2014-10-31 11:30:00,54.28,54.29,54.25,54.27,13300.0,45.2838,45.2921,45.2587,45.2754,13300.0
2014-10-31 11:35:00,54.28,54.28,54.24,54.25,10500.0,45.2838,45.2838,45.2504,45.2587,10500.0
2014-10-31 11:40:00,54.24,54.27,54.21,54.26,19800.0,45.2504,45.2754,45.2254,45.2671,19800.0
2014-10-31 11:45:00,54.26,54.27,54.24,54.26,28500.0,45.2671,45.2754,45.2504,45.2671,28500.0
2014-10-31 11:50:00,54.25,54.26,54.2,54.22,12100.0,45.2587,45.2671,45.217,45.2337,12100.0
2014-10-31 11:55:00,54.22,54.22,54.18,54.19,9100.0,45.2337,45.2337,45.2003,45.2087,9100.0
2014-10-31 12:00:00,54.18,54.19,54.12,54.15,9300.0,45.2003,45.2087,45.1503,45.1753,9300.0
2014-10-31 12:05:00,54.15,54.19,54.13,54.18,6500.0,45.1753,45.2087,45.1586,45.2003,6500.0
2014-10-31 12:10:00,54.18,54.19,54.15,54.19,6900.0,45.2003,45.2087,45.1753,45.2087,6900.0
2014-10-31 12:15:00,54.18,54.19,54.13,54.15,9600.0,45.2003,45.2087,45.1586,45.1753,9600.0
2014-10-31 12:20:00,54.15,54.15,54.08,54.1,10300.0,45.1753,45.1753,45.1169,45.1336,10300.0
2014-10-31 12:25:00,54.1,54.15,54.1,54.13,5900.0,45.1336,45.1753,45.1336,45.1586,5900.0
2014-10-31 12:30:00,54.13,54.16,54.13,54.13,6700.0,45.1586,45.1837,45.1586,45.1586,6700.0
2014-10-31 12:35:00,54.14,54.16,54.12,54.13,11300.0,45.167,45.1837,45.1503,45.1586,11300.0
2014-10-31 12:40:00,54.12,54.14,54.12,54.14,4200.0,45.1503,45.167,45.1503,45.167,4200.0
2014-10-31 12:45:00,54.13,54.16,54.13,54.14,6900.0,45.1586,45.1837,45.1586,45.167,6900.0
2014-10-31 12:50:00,54.15,54.15,54.13,54.15,5900.0,45.1753,45.1753,45.1586,45.1753,5900.0
2014-10-31 12:55:00,54.15,54.18,54.15,54.18,6700.0,45.1753,45.2003,45.1753,45.2003,6700.0
2014-10-31 13:00:00,54.18,54.21,54.18,54.19,10100.0,45.2003,45.2254,45.2003,45.2087,10100.0
2014-10-31 13:05:00,54.18,54.18,54.14,54.15,13000.0,45.2003,45.2003,45.167,45.1753,13000.0
2014-10-31 13:10:00,54.14,54.15,54.11,54.12,4200.0,45.167,45.1753,45.1419,45.1503,4200.0
2014-10-31 13:15:00,54.13,54.14,54.11,54.14,4100.0,45.1586,45.167,45.1419,45.167,4100.0
2014-10-31 13:20:00,54.13,54.17,54.12,54.16,10000.0,45.1586,45.192,45.1503,45.1837,10000.0
2014-10-31 13:25:00,54.16,54.19,54.16,54.17,4500.0,45.1837,45.2087,45.1837,45.192,4500.0
2014-10-31 13:30:00,54.18,54.18,54.11,54.11,7800.0,45.2003,45.2003,45.1419,45.1419,7800.0
2014-10-31 13:35:00,54.11,54.13,54.09,54.1,8400.0,45.1419,45.1586,45.1253,45.1336,8400.0
2014-10-31 13:40:00,54.1,54.14,54.09,54.14,9100.0,45.1336,45.167,45.1253,45.167,9100.0
2014-10-31 13:45:00,54.13,54.15,54.1,54.1,6900.0,45.1586,45.1753,45.1336,45.1336,6900.0
2014-10-31 13:50:00,54.1,54.1,54.05,54.06,4500.0,45.1336,45.1336,45.0919,45.1002,4500.0
2014-10-31 13:55:00,54.06,54.08,54.06,54.07,8100.0,45.1002,45.1169,45.1002,45.1086,8100.0
2014-10-31 14:00:00,54.06,54.08,54.05,54.08,10700.0,45.1002,45.1169,45.0919,45.1169,10700.0
2014-10-31 14:05:00,54.07,54.14,54.07,54.13,13200.0,45.1086,45.167,45.1086,45.1586,13200.0
2014-10-31 14:10:00,54.13,54.16,54.12,54.16,7600.0,45.1586,45.1837,45.1503,45.1837,7600.0
2014-10-31 14:15:00,54.16,54.18,54.14,54.17,15100.0,45.1837,45.2003,45.167,45.192,15100.0
2014-10-31 14:20:00,54.18,54.19,54.16,54.17,7800.0,45.2003,45.2087,45.1837,45.192,7800.0
2014-10-31 14:25:00,54.18,54.19,54.17,54.19,5300.0,45.2003,45.2087,45.192,45.2087,5300.0
2014-10-31 14:30:00,54.19,54.19,54.13,54.13,25700.0,45.2087,45.2087,45.1586,45.1586,25700.0
2014-10-31 14:35:00,54.13,54.16,54.12,54.16,12800.0,45.1586,45.1837,45.1503,45.1837,12800.0
2014-10-31 14:40:00,54.17,54.18,54.15,54.16,16800.0,45.192,45.2003,45.1753,45.1837,16800.0
2014-10-31 14:45:00,54.16,54.16,54.11,54.11,11200.0,45.1837,45.1837,45.1419,45.1419,11200.0
2014-10-31 14:50:00,54.11,54.12,54.1,54.11,15100.0,45.1419,45.1503,45.1336,45.1419,15100.0
2014-10-31 14:55:00,54.1,54.15,54.1,54.15,49400.0,45.1336,45.1753,45.1336,45.1753,49400.0
2014-10-31 15:00:00,54.15,54.21,54.14,54.18,81900.0,45.1753,45.2254,45.167,45.2003,81900.0
2014-10-31 15:05:00,54.18,54.18,54.14,54.14,16600.0,45.2003,45.2003,45.167,45.167,16600.0
2014-10-31 15:10:00,54.15,54.19,54.14,54.19,16300.0,45.1753,45.2087,45.167,45.2087,16300.0
2014-10-31 15:15:00,54.18,54.19,54.17,54.18,23500.0,45.2003,45.2087,45.192,45.2003,23500.0
2014-10-31 15:20:00,54.18,54.18,54.12,54.14,30900.0,45.2003,45.2003,45.1503,45.167,30900.0
2014-10-31 15:25:00,54.15,54.21,54.15,54.21,34300.0,45.1753,45.2254,45.1753,45.2254,34300.0
2014-10-31 15:30:00,54.21,54.25,54.19,54.25,59100.0,45.2254,45.2587,45.2087,45.2587,59100.0
2014-10-31 15:35:00,54.25,54.25,54.2,54.21,27500.0,45.2587,45.2587,45.217,45.2254,27500.0
2014-10-31 15:40:00,54.21,54.29,54.21,54.29,57200.0,45.2254,45.2921,45.2254,45.2921,57200.0
2014-10-31 15:45:00,54.29,54.33,54.28,54.33,85800.0,45.2921,45.3255,45.2838,45.3255,85800.0
2014-10-31 15:50:00,54.33,54.35,54.31,54.34,96000.0,45.3255,45.3422,45.3088,45.3338,96000.0
2014-10-31 15:55:00,54.33,54.39,54.32,54.37,244000.0,45.3255,45.3755,45.3171,45.3589,244000.0
2014-11-03 09:30:00,54.3,54.72,54.3,54.61,56400.0,45.3005,45.6508,45.3005,45.5591,56400.0
2014-11-03 09:35:00,54.63,54.71,54.52,54.52,17600.0,45.5758,45.6425,45.484,45.484,17600.0
2014-11-03 09:40:00,54.54,54.7,54.53,54.64,17200.0,45.5007,45.6342,45.4923,45.5841,17200.0
2014-11-03 09:45:00,54.63,54.65,54.52,54.52,7600.0,45.5758,45.5924,45.484,45.484,7600.0
2014-11-03 09:50:00,54.5,54.55,54.5,54.53,17300.0,45.4673,45.509,45.4673,45.4923,17300.0
2014-11-03 09:55:00,54.53,54.59,54.37,54.38,24400.0,45.4923,45.5424,45.3589,45.3672,24400.0
2014-11-03 10:00:00,54.4,54.6,54.39,54.58,49500.0,45.3839,45.5507,45.3755,45.534,49500.0
2014-11-03 10:05:00,54.59,54.59,54.4,54.43,11400.0,45.5424,45.5424,45.3839,45.4089,11400.0
2014-11-03 10:10:00,54.43,54.52,54.42,54.52,10200.0,45.4089,45.484,45.4006,45.484,10200.0
2014-11-03 10:15:00,54.51,54.51,54.42,54.44,113800.0,45.4757,45.4757,45.4006,45.4173,113800.0
2014-11-03 10:20:00,54.44,54.44,54.38,54.41,18500.0,45.4173,45.4173,45.3672,45.3922,18500.0
2014-11-03 10:25:00,54.41,54.41,54.37,54.39,8200.0,45.3922,45.3922,45.3589,45.3755,8200.0
2014-11-03 10:30:00,54.4,54.5,54.4,54.5,7100.0,45.3839,45.4673,45.3839,45.4673,7100.0
2014-11-03 10:35:00,54.5,54.52,54.48,54.48,23000.0,45.4673,45.484,45.4506,45.4506,23000.0
2014-11-03 10:40:00,54.48,54.51,54.46,54.48,15200.0,45.4506,45.4757,45.4339,45.4506,15200.0
2014-11-03 10:45:00,54.48,54.48,54.41,54.42,8000.0,45.4506,45.4506,45.3922,45.4006,8000.0
2014-11-03 10:50:00,54.42,54.47,54.42,54.47,7400.0,45.4006,45.4423,45.4006,45.4423,7400.0
2014-11-03 10:55:00,54.47,54.56,54.47,54.56,11500.0,45.4423,45.5174,45.4423,45.5174,11500.0
2014-11-03 11:00:00,54.55,54.63,54.54,54.62,36800.0,45.509,45.5758,45.5007,45.5674,36800.0
2014-11-03 11:05:00,54.62,54.63,54.6,54.61,7400.0,45.5674,45.5758,45.5507,45.5591,7400.0
2014-11-03 11:10:00,54.62,54.63,54.58,54.59,8800.0,45.5674,45.5758,45.534,45.5424,8800.0
2014-11-03 11:15:00,54.59,54.59,54.56,54.56,8900.0,45.5424,45.5424,45.5174,45.5174,8900.0
2014-11-03 11:20:00,54.55,54.56,54.53,54.55,6000.0,45.509,45.5174,45.4923,45.509,6000.0
2014-11-03 11:25:00,54.55,54.55,54.53,54.55,4400.0,45.509,45.509,45.4923,45.509,4400.0
2014-11-03 11:30:00,54.55,54.57,54.54,54.56,5800.0,45.509,45.5257,45.5007,45.5174,5800.0
2014-11-03 11:35:00,54.56,54.56,54.54,54.54,5100.0,45.5174,45.5174,45.5007,45.5007,5100.0
2014-11-03 11:40:00,54.55,54.56,54.53,54.56,6800.0,45.509,45.5174,45.4923,45.5174,6800.0
2014-11-03 11:45:00,54.55,54.59,54.54,54.59,17100.0,45.509,45.5424,45.5007,45.5424,17100.0
2014-11-03 11:50:00,54.59,54.6,54.57,54.6,9400.0,45.5424,45.5507,45.5257,45.5507,9400.0
2014-11-03 11:55:00,54.6,54.6,54.58,54.59,4100.0,45.5507,45.5507,45.534,45.5424,4100.0
2014-11-03 12:00:00,54.59,54.61,54.57,54.61,4600.0,45.5424,45.5591,45.5257,45.5591,4600.0
2014-11-03 12:05:00,54.61,54.65,54.6,54.65,11500.0,45.5591,45.5924,45.5507,45.5924,11500.0
2014-11-03 12:10:00,54.65,54.67,54.62,54.67,18700.0,45.5924,45.6091,45.5674,45.6091,18700.0
2014-11-03 12:15:00,54.66,54.7,54.66,54.7,7000.0,45.6008,45.6342,45.6008,45.6342,7000.0
2014-11-03 12:20:00,54.7,54.7,54.66,54.69,9500.0,45.6342,45.6342,45.6008,45.6258,9500.0
2014-11-03 12:25:00,54.69,54.72,54.68,54.7,13200.0,45.6258,45.6508,45.6175,45.6342,13200.0
2014-11-03 12:30:00,54.7,54.73,54.7,54.72,7900.0,45.6342,45.6592,45.6342,45.6508,7900.0
2014-11-03 12:35:00,54.71,54.72,54.68,54.68,14800.0,45.6425,45.6508,45.6175,45.6175,14800.0
2014-11-03 12:40:00,54.67,54.7,54.67,54.68,19000.0,45.6091,45.6342,45.6091,45.6175,19000.0
2014-11-03 12:45:00,54.68,54.7,54.68,54.69,10800.0,45.6175,45.6342,45.6175,45.6258,10800.0
2014-11-03 12:50:00,54.68,54.69,54.68,54.69,2300.0,45.6175,45.6258,45.6175,45.6258,2300.0
2014-11-03 12:55:00,54.69,54.74,54.69,54.72,13700.0,45.6258,45.6675,45.6258,45.6508,13700.0
2014-11-03 13:00:00,54.71,54.71,54.65,54.65,7600.0,45.6425,45.6425,45.5924,45.5924,7600.0
2014-11-03 13:05:00,54.65,54.67,54.65,54.65,10200.0,45.5924,45.6091,45.5924,45.5924,10200.0
2014-11-03 13:10:00,54.65,54.68,54.65,54.67,10400.0,45.5924,45.6175,45.5924,45.6091,10400.0
2014-11-03 13:15:00,54.67,54.7,54.67,54.7,8800.0,45.6091,45.6342,45.6091,45.6342,8800.0
2014-11-03 13:20:00,54.7,54.72,54.69,54.72,5500.0,45.6342,45.6508,45.6258,45.6508,5500.0
2014-11-03 13:25:00,54.73,54.75,54.72,54.73,9300.0,45.6592,45.6759,45.6508,45.6592,9300.0
2014-11-03 13:30:00,54.73,54.74,54.7,54.71,12700.0,45.6592,45.6675,45.6342,45.6425,12700.0
2014-11-03 13:35:00,54.71,54.74,54.71,54.73,8800.0,45.6425,45.6675,45.6425,45.6592,8800.0
2014-11-03 13:40:00,54.73,54.73,54.72,54.73,8800.0,45.6592,45.6592,45.6508,45.6592,8800.0
2014-11-03 13:45:00,54.72,54.75,54.72,54.73,16600.0,45.6508,45.6759,45.6508,45.6592,16600.0
2014-11-03 13:50:00,54.72,54.75,54.72,54.75,9100.0,45.6508,45.6759,45.6508,45.6759,9100.0
2014-11-03 13:55:00,54.74,54.76,54.73,54.75,28100.0,45.6675,45.6842,45.6592,45.6759,28100.0
2014-11-03 14:00:00,54.74,54.75,54.73,54.73,9300.0,45.6675,45.6759,45.6592,45.6592,9300.0
2014-11-03 14:05:00,54.73,54.74,54.69,54.69,16700.0,45.6592,45.6675,45.6258,45.6258,16700.0
2014-11-03 14:10:00,54.69,54.73,54.69,54.71,9600.0,45.6258,45.6592,45.6258,45.6425,9600.0
2014-11-03 14:15:00,54.71,54.72,54.7,54.71,8900.0,45.6425,45.6508,45.6342,45.6425,8900.0
2014-11-03 14:20:00,54.71,54.75,54.7,54.75,14200.0,45.6425,45.6759,45.6342,45.6759,14200.0
2014-11-03 14:25:00,54.75,54.77,54.72,54.72,10600.0,45.6759,45.6926,45.6508,45.6508,10600.0
2014-11-03 14:30:00,54.72,54.73,54.72,54.73,20500.0,45.6508,45.6592,45.6508,45.6592,20500.0
2014-11-03 14:35:00,54.73,54.77,54.72,54.77,15300.0,45.6592,45.6926,45.6508,45.6926,15300.0
2014-11-03 14:40:00,54.76,54.77,54.72,54.73,25800.0,45.6842,45.6926,45.6508,45.6592,25800.0
2014-11-03 14:45:00,54.74,54.75,54.72,54.73,18200.0,45.6675,45.6759,45.6508,45.6592,18200.0
2014-11-03 14:50:00,54.74,54.75,54.73,54.73,20000.0,45.6675,45.6759,45.6592,45.6592,20000.0
2014-11-03 14:55:00,54.73,54.76,54.73,54.74,32400.0,45.6592,45.6842,45.6592,45.6675,32400.0
2014-11-03 15:00:00,54.74,54.75,54.73,54.73,24300.0,45.6675,45.6759,45.6592,45.6592,24300.0
2014-11-03 15:05:00,54.74,54.75,54.73,54.74,23800.0,45.6675,45.6759,45.6592,45.6675,23800.0
2014-11-03 15:10:00,54.75,54.75,54.74,54.74,16800.0,45.6759,45.6759,45.6675,45.6675,16800.0
2014-11-03 15:15:00,54.74,54.75,54.69,54.7,35500.0,45.6675,45.6759,45.6258,45.6342,35500.0
2014-11-03 15:20:00,54.71,54.71,54.7,54.7,19900.0,45.6425,45.6425,45.6342,45.6342,19900.0
2014-11-03 15:25:00,54.7,54.71,54.55,54.55,41800.0,45.6342,45.6425,45.509,45.509,41800.0
2014-11-03 15:30:00,54.55,54.65,54.55,54.65,43500.0,45.509,45.5924,45.509,45.5924,43500.0
2014-11-03 15:35:00,54.65,54.67,54.61,54.61,45300.0,45.5924,45.6091,45.5591,45.5591,45300.0
2014-11-03 15:40:00,54.62,54.63,54.59,54.62,93200.0,45.5674,45.5758,45.5424,45.5674,93200.0
2014-11-03 15:45:00,54.62,54.68,54.61,54.67,71400.0,45.5674,45.6175,45.5591,45.6091,71400.0
2014-11-03 15:50:00,54.67,54.69,54.66,54.69,84600.0,45.6091,45.6258,45.6008,45.6258,84600.0
2014-11-03 15:55:00,54.69,54.74,54.68,54.73,135200.0,45.6258,45.6675,45.6175,45.6592,135200.0
2014-11-04 09:30:00,54.67,54.79,54.57,54.76,66300.0,45.6091,45.7092,45.5257,45.6842,66300.0
2014-11-04 09:35:00,54.76,54.86,54.76,54.82,8900.0,45.6842,45.7676,45.6842,45.7343,8900.0
2014-11-04 09:40:00,54.85,54.86,54.78,54.81,9200.0,45.7593,45.7676,45.7009,45.7259,9200.0
2014-11-04 09:45:00,54.81,54.91,54.81,54.9,20100.0,45.7259,45.8094,45.7259,45.801,20100.0
2014-11-04 09:50:00,54.9,55.06,54.85,55.01,51400.0,45.801,45.9345,45.7593,45.8928,51400.0
2014-11-04 09:55:00,55.0,55.1,55.0,55.08,17600.0,45.8844,45.9679,45.8844,45.9512,17600.0
2014-11-04 10:00:00,55.08,55.16,55.06,55.07,25800.0,45.9512,46.0179,45.9345,45.9428,25800.0
2014-11-04 10:05:00,55.08,55.09,55.04,55.07,10300.0,45.9512,45.9595,45.9178,45.9428,10300.0
2014-11-04 10:10:00,55.07,55.16,55.07,55.14,40500.0,45.9428,46.0179,45.9428,46.0012,40500.0
2014-11-04 10:15:00,55.14,55.2,55.08,55.19,63100.0,46.0012,46.0513,45.9512,46.0429,63100.0
2014-11-04 10:20:00,55.17,55.25,55.17,55.21,36900.0,46.0263,46.093,46.0263,46.0596,36900.0
2014-11-04 10:25:00,55.21,55.23,55.13,55.19,34600.0,46.0596,46.0763,45.9929,46.0429,34600.0
2014-11-04 10:30:00,55.18,55.2,55.11,55.14,47000.0,46.0346,46.0513,45.9762,46.0012,47000.0
2014-11-04 10:35:00,55.14,55.2,55.02,55.03,52600.0,46.0012,46.0513,45.9011,45.9095,52600.0
2014-11-04 10:40:00,55.05,55.17,55.05,55.14,43600.0,45.9262,46.0263,45.9262,46.0012,43600.0
2014-11-04 10:45:00,55.13,55.16,55.09,55.12,19300.0,45.9929,46.0179,45.9595,45.9846,19300.0
2014-11-04 10:50:00,55.12,55.16,55.11,55.14,20300.0,45.9846,46.0179,45.9762,46.0012,20300.0
2014-11-04 10:55:00,55.13,55.14,55.08,55.09,24300.0,45.9929,46.0012,45.9512,45.9595,24300.0
2014-11-04 11:00:00,55.09,55.16,55.03,55.14,65200.0,45.9595,46.0179,45.9095,46.0012,65200.0
2014-11-04 11:05:00,55.14,55.15,55.0,55.0,21800.0,46.0012,46.0096,45.8844,45.8844,21800.0
2014-11-04 11:10:00,55.01,55.12,55.01,55.11,35400.0,45.8928,45.9846,45.8928,45.9762,35400.0
2014-11-04 11:15:00,55.11,55.12,55.06,55.09,22900.0,45.9762,45.9846,45.9345,45.9595,22900.0
2014-11-04 11:20:00,55.09,55.18,55.08,55.17,86600.0,45.9595,46.0346,45.9512,46.0263,86600.0
2014-11-04 11:25:00,55.17,55.25,55.17,55.23,21000.0,46.0263,46.093,46.0263,46.0763,21000.0
2014-11-04 11:30:00,55.24,55.24,55.16,55.17,18400.0,46.0847,46.0847,46.0179,46.0263,18400.0
2014-11-04 11:35:00,55.17,55.2,55.16,55.2,14400.0,46.0263,46.0513,46.0179,46.0513,14400.0
2014-11-04 11:40:00,55.2,55.2,55.12,55.13,14500.0,46.0513,46.0513,45.9846,45.9929,14500.0
2014-11-04 11:45:00,55.13,55.18,55.13,55.18,14700.0,45.9929,46.0346,45.9929,46.0346,14700.0
2014-11-04 11:50:00,55.18,55.18,55.14,55.15,11900.0,46.0346,46.0346,46.0012,46.0096,11900.0
2014-11-04 11:55:00,55.16,55.17,55.14,55.17,63400.0,46.0179,46.0263,46.0012,46.0263,63400.0
2014-11-04 12:00:00,55.17,55.3,55.17,55.29,23900.0,46.0263,46.1347,46.0263,46.1264,23900.0
2014-11-04 12:05:00,55.29,55.34,55.29,55.34,27700.0,46.1264,46.1681,46.1264,46.1681,27700.0
2014-11-04 12:10:00,55.34,55.34,55.31,55.31,8900.0,46.1681,46.1681,46.1431,46.1431,8900.0
2014-11-04 12:15:00,55.32,55.35,55.32,55.34,17200.0,46.1514,46.1764,46.1514,46.1681,17200.0
2014-11-04 12:20:00,55.34,55.35,55.34,55.35,11200.0,46.1681,46.1764,46.1681,46.1764,11200.0
2014-11-04 12:25:00,55.35,55.37,55.33,55.34,24200.0,46.1764,46.1931,46.1597,46.1681,24200.0
2014-11-04 12:30:00,55.35,55.39,55.33,55.35,25400.0,46.1764,46.2098,46.1597,46.1764,25400.0
2014-11-04 12:35:00,55.36,55.37,55.28,55.29,55700.0,46.1848,46.1931,46.118,46.1264,55700.0
2014-11-04 12:40:00,55.29,55.37,55.29,55.37,21700.0,46.1264,46.1931,46.1264,46.1931,21700.0
2014-11-04 12:45:00,55.38,55.43,55.38,55.4,17800.0,46.2015,46.2432,46.2015,46.2181,17800.0
2014-11-04 12:50:00,55.4,55.45,55.4,55.41,22900.0,46.2181,46.2599,46.2181,46.2265,22900.0
2014-11-04 12:55:00,55.4,55.4,55.34,55.34,12100.0,46.2181,46.2181,46.1681,46.1681,12100.0
2014-11-04 13:00:00,55.35,55.35,55.29,55.29,17300.0,46.1764,46.1764,46.1264,46.1264,17300.0
2014-11-04 13:05:00,55.3,55.32,55.3,55.31,112700.0,46.1347,46.1514,46.1347,46.1431,112700.0
2014-11-04 13:10:00,55.31,55.44,55.31,55.42,113400.0,46.1431,46.2515,46.1431,46.2348,113400.0
2014-11-04 13:15:00,55.43,55.45,55.41,55.41,33400.0,46.2432,46.2599,46.2265,46.2265,33400.0
2014-11-04 13:20:00,55.41,55.5,55.35,55.49,84900.0,46.2265,46.3016,46.1764,46.2932,84900.0
2014-11-04 13:25:00,55.5,55.5,55.46,55.46,32900.0,46.3016,46.3016,46.2682,46.2682,32900.0
2014-11-04 13:30:00,55.47,55.54,55.46,55.51,71000.0,46.2765,46.3349,46.2682,46.3099,71000.0
2014-11-04 13:35:00,55.51,55.6,55.51,55.53,35600.0,46.3099,46.385,46.3099,46.3266,35600.0
2014-11-04 13:40:00,55.52,55.53,55.47,55.5,34000.0,46.3183,46.3266,46.2765,46.3016,34000.0
2014-11-04 13:45:00,55.5,55.54,55.49,55.53,33100.0,46.3016,46.3349,46.2932,46.3266,33100.0
2014-11-04 13:50:00,55.53,55.54,55.51,55.54,20900.0,46.3266,46.3349,46.3099,46.3349,20900.0
2014-11-04 13:55:00,55.53,55.54,55.51,55.53,18600.0,46.3266,46.3349,46.3099,46.3266,18600.0
2014-11-04 14:00:00,55.53,55.54,55.46,55.47,20100.0,46.3266,46.3349,46.2682,46.2765,20100.0
2014-11-04 14:05:00,55.47,55.49,55.46,55.48,34500.0,46.2765,46.2932,46.2682,46.2849,34500.0
2014-11-04 14:10:00,55.47,55.5,55.45,55.45,28800.0,46.2765,46.3016,46.2599,46.2599,28800.0
2014-11-04 14:15:00,55.46,55.47,55.45,55.45,9800.0,46.2682,46.2765,46.2599,46.2599,9800.0
2014-11-04 14:20:00,55.45,55.46,55.38,55.38,53900.0,46.2599,46.2682,46.2015,46.2015,53900.0
2014-11-04 14:25:00,55.38,55.41,55.36,55.36,67500.0,46.2015,46.2265,46.1848,46.1848,67500.0
2014-11-04 14:30:00,55.35,55.37,55.33,55.33,75900.0,46.1764,46.1931,46.1597,46.1597,75900.0
2014-11-04 14:35:00,55.33,55.39,55.33,55.38,32500.0,46.1597,46.2098,46.1597,46.2015,32500.0
2014-11-04 14:40:00,55.38,55.41,55.37,55.38,32200.0,46.2015,46.2265,46.1931,46.2015,32200.0
2014-11-04 14:45:00,55.39,55.41,55.37,55.38,22800.0,46.2098,46.2265,46.1931,46.2015,22800.0
2014-11-04 14:50:00,55.38,55.43,55.37,55.42,34200.0,46.2015,46.2432,46.1931,46.2348,34200.0
2014-11-04 14:55:00,55.42,55.46,55.41,55.44,148100.0,46.2348,46.2682,46.2265,46.2515,148100.0
2014-11-04 15:00:00,55.44,55.46,55.37,55.37,39300.0,46.2515,46.2682,46.1931,46.1931,39300.0
2014-11-04 15:05:00,55.37,55.39,55.35,55.37,154200.0,46.1931,46.2098,46.1764,46.1931,154200.0
2014-11-04 15:10:00,55.38,55.38,55.28,55.29,52300.0,46.2015,46.2015,46.118,46.1264,52300.0
2014-11-04 15:15:00,55.29,55.31,55.28,55.3,28200.0,46.1264,46.1431,46.118,46.1347,28200.0
2014-11-04 15:20:00,55.3,55.34,55.29,55.34,37600.0,46.1347,46.1681,46.1264,46.1681,37600.0
2014-11-04 15:25:00,55.34,55.35,55.26,55.28,200500.0,46.1681,46.1764,46.1013,46.118,200500.0
2014-11-04 15:30:00,55.28,55.3,55.24,55.24,43000.0,46.118,46.1347,46.0847,46.0847,43000.0
2014-11-04 15:35:00,55.24,55.26,55.19,55.19,53500.0,46.0847,46.1013,46.0429,46.0429,53500.0
2014-11-04 15:40:00,55.2,55.25,55.17,55.2,59200.0,46.0513,46.093,46.0263,46.0513,59200.0
2014-11-04 15:45:00,55.2,55.25,55.2,55.21,89600.0,46.0513,46.093,46.0513,46.0596,89600.0
2014-11-04 15:50:00,55.22,55.22,55.11,55.14,214600.0,46.068,46.068,45.9762,46.0012,214600.0
2014-11-04 15:55:00,55.15,55.18,55.12,55.15,165900.0,46.0096,46.0346,45.9846,46.0096,165900.0
2014-11-05 09:30:00,55.49,55.58,55.37,55.58,44900.0,46.2932,46.3683,46.1931,46.3683,44900.0
2014-11-05 09:35:00,55.58,55.63,55.49,55.6,21700.0,46.3683,46.41,46.2932,46.385,21700.0
2014-11-05 09:40:00,55.58,55.66,55.55,55.64,37400.0,46.3683,46.4351,46.3433,46.4184,37400.0
2014-11-05 09:45:00,55.67,55.71,55.62,55.65,16600.0,46.4434,46.4768,46.4017,46.4267,16600.0
2014-11-05 09:50:00,55.65,55.71,55.63,55.7,10900.0,46.4267,46.4768,46.41,46.4684,10900.0
2014-11-05 09:55:00,55.69,55.7,55.61,55.66,14600.0,46.4601,46.4684,46.3933,46.4351,14600.0
2014-11-05 10:00:00,55.66,55.67,55.53,55.56,25100.0,46.4351,46.4434,46.3266,46.3516,25100.0
2014-11-05 10:05:00,55.55,55.65,55.54,55.64,21800.0,46.3433,46.4267,46.3349,46.4184,21800.0
2014-11-05 10:10:00,55.64,55.7,55.62,55.63,15500.0,46.4184,46.4684,46.4017,46.41,15500.0
2014-11-05 10:15:00,55.63,55.73,55.61,55.71,17000.0,46.41,46.4935,46.3933,46.4768,17000.0
2014-11-05 10:20:00,55.68,55.7,55.62,55.62,13500.0,46.4517,46.4684,46.4017,46.4017,13500.0
2014-11-05 10:25:00,55.63,55.64,55.55,55.56,13800.0,46.41,46.4184,46.3433,46.3516,13800.0
2014-11-05 10:30:00,55.56,55.56,55.43,55.44,14500.0,46.3516,46.3516,46.2432,46.2515,14500.0
2014-11-05 10:35:00,55.45,55.46,55.4,55.43,15100.0,46.2599,46.2682,46.2181,46.2432,15100.0
2014-11-05 10:40:00,55.42,55.42,55.38,55.4,19800.0,46.2348,46.2348,46.2015,46.2181,19800.0
2014-11-05 10:45:00,55.4,55.41,55.33,55.37,17900.0,46.2181,46.2265,46.1597,46.1931,17900.0
2014-11-05 10:50:00,55.38,55.45,55.38,55.42,9400.0,46.2015,46.2599,46.2015,46.2348,9400.0
2014-11-05 10:55:00,55.42,55.54,55.42,55.54,19500.0,46.2348,46.3349,46.2348,46.3349,19500.0
2014-11-05 11:00:00,55.55,55.61,55.55,55.59,18200.0,46.3433,46.3933,46.3433,46.3767,18200.0
2014-11-05 11:05:00,55.59,55.59,55.52,55.53,15100.0,46.3767,46.3767,46.3183,46.3266,15100.0
2014-11-05 11:10:00,55.54,55.56,55.5,55.55,9900.0,46.3349,46.3516,46.3016,46.3433,9900.0
2014-11-05 11:15:00,55.56,55.57,55.5,55.5,9600.0,46.3516,46.36,46.3016,46.3016,9600.0
2014-11-05 11:20:00,55.52,55.59,55.51,55.55,17900.0,46.3183,46.3767,46.3099,46.3433,17900.0
2014-11-05 11:25:00,55.55,55.56,55.51,55.51,17800.0,46.3433,46.3516,46.3099,46.3099,17800.0
2014-11-05 11:30:00,55.51,55.52,55.48,55.49,22800.0,46.3099,46.3183,46.2849,46.2932,22800.0
2014-11-05 11:35:00,55.49,55.49,55.37,55.39,23800.0,46.2932,46.2932,46.1931,46.2098,23800.0
2014-11-05 11:40:00,55.4,55.45,55.39,55.44,16800.0,46.2181,46.2599,46.2098,46.2515,16800.0
2014-11-05 11:45:00,55.45,55.45,55.4,55.41,12500.0,46.2599,46.2599,46.2181,46.2265,12500.0
2014-11-05 11:50:00,55.41,55.45,55.41,55.43,11900.0,46.2265,46.2599,46.2265,46.2432,11900.0
2014-11-05 11:55:00,55.43,55.49,55.38,55.49,37800.0,46.2432,46.2932,46.2015,46.2932,37800.0
2014-11-05 12:00:00,55.49,55.54,55.46,55.52,9100.0,46.2932,46.3349,46.2682,46.3183,9100.0
2014-11-05 12:05:00,55.54,55.56,55.53,55.56,3800.0,46.3349,46.3516,46.3266,46.3516,3800.0
2014-11-05 12:10:00,55.56,55.56,55.5,55.52,7500.0,46.3516,46.3516,46.3016,46.3183,7500.0
2014-11-05 12:15:00,55.53,55.55,55.5,55.52,8000.0,46.3266,46.3433,46.3016,46.3183,8000.0
2014-11-05 12:20:00,55.53,55.54,55.51,55.54,4300.0,46.3266,46.3349,46.3099,46.3349,4300.0
2014-11-05 12:25:00,55.55,55.56,55.5,55.51,8900.0,46.3433,46.3516,46.3016,46.3099,8900.0
2014-11-05 12:30:00,55.51,55.54,55.5,55.54,5100.0,46.3099,46.3349,46.3016,46.3349,5100.0
2014-11-05 12:35:00,55.54,55.55,55.53,55.54,6900.0,46.3349,46.3433,46.3266,46.3349,6900.0
2014-11-05 12:40:00,55.56,55.58,55.5,55.51,21700.0,46.3516,46.3683,46.3016,46.3099,21700.0
2014-11-05 12:45:00,55.51,55.55,55.51,55.54,9500.0,46.3099,46.3433,46.3099,46.3349,9500.0
2014-11-05 12:50:00,55.54,55.54,55.5,55.51,5800.0,46.3349,46.3349,46.3016,46.3099,5800.0
2014-11-05 12:55:00,55.51,55.53,55.5,55.5,7000.0,46.3099,46.3266,46.3016,46.3016,7000.0
2014-11-05 13:00:00,55.51,55.54,55.51,55.53,4500.0,46.3099,46.3349,46.3099,46.3266,4500.0
2014-11-05 13:05:00,55.54,55.54,55.48,55.49,10800.0,46.3349,46.3349,46.2849,46.2932,10800.0
2014-11-05 13:10:00,55.48,55.52,55.48,55.52,9800.0,46.2849,46.3183,46.2849,46.3183,9800.0
2014-11-05 13:15:00,55.52,55.55,55.49,55.49,12000.0,46.3183,46.3433,46.2932,46.2932,12000.0
2014-11-05 13:20:00,55.48,55.49,55.47,55.48,6700.0,46.2849,46.2932,46.2765,46.2849,6700.0
2014-11-05 13:25:00,55.48,55.49,55.47,55.47,7500.0,46.2849,46.2932,46.2765,46.2765,7500.0
2014-11-05 13:30:00,55.48,55.49,55.47,55.48,10000.0,46.2849,46.2932,46.2765,46.2849,10000.0
2014-11-05 13:35:00,55.48,55.48,55.41,55.42,13600.0,46.2849,46.2849,46.2265,46.2348,13600.0
2014-11-05 13:40:00,55.41,55.43,55.39,55.42,8900.0,46.2265,46.2432,46.2098,46.2348,8900.0
2014-11-05 13:45:00,55.42,55.42,55.38,55.4,5100.0,46.2348,46.2348,46.2015,46.2181,5100.0
2014-11-05 13:50:00,55.4,55.42,55.39,55.41,7400.0,46.2181,46.2348,46.2098,46.2265,7400.0
2014-11-05 13:55:00,55.42,55.43,55.4,55.41,8500.0,46.2348,46.2432,46.2181,46.2265,8500.0
2014-11-05 14:00:00,55.41,55.45,55.41,55.44,8900.0,46.2265,46.2599,46.2265,46.2515,8900.0
2014-11-05 14:05:00,55.44,55.44,55.4,55.4,44600.0,46.2515,46.2515,46.2181,46.2181,44600.0
2014-11-05 14:10:00,55.4,55.42,55.37,55.41,24500.0,46.2181,46.2348,46.1931,46.2265,24500.0
2014-11-05 14:15:00,55.42,55.48,55.41,55.48,7900.0,46.2348,46.2849,46.2265,46.2849,7900.0
2014-11-05 14:20:00,55.48,55.53,55.47,55.53,7200.0,46.2849,46.3266,46.2765,46.3266,7200.0
2014-11-05 14:25:00,55.53,55.57,55.52,55.52,13100.0,46.3266,46.36,46.3183,46.3183,13100.0
2014-11-05 14:30:00,55.52,55.55,55.5,55.55,13800.0,46.3183,46.3433,46.3016,46.3433,13800.0
2014-11-05 14:35:00,55.55,55.57,55.53,55.53,10800.0,46.3433,46.36,46.3266,46.3266,10800.0
2014-11-05 14:40:00,55.54,55.55,55.5,55.5,18100.0,46.3349,46.3433,46.3016,46.3016,18100.0
2014-11-05 14:45:00,55.5,55.53,55.5,55.52,11700.0,46.3016,46.3266,46.3016,46.3183,11700.0
2014-11-05 14:50:00,55.52,55.53,55.5,55.51,12100.0,46.3183,46.3266,46.3016,46.3099,12100.0
2014-11-05 14:55:00,55.51,55.54,55.51,55.54,21500.0,46.3099,46.3349,46.3099,46.3349,21500.0
2014-11-05 15:00:00,55.54,55.55,55.53,55.54,22600.0,46.3349,46.3433,46.3266,46.3349,22600.0
2014-11-05 15:05:00,55.55,55.55,55.53,55.54,39600.0,46.3433,46.3433,46.3266,46.3349,39600.0
2014-11-05 15:10:00,55.54,55.55,55.47,55.49,40400.0,46.3349,46.3433,46.2765,46.2932,40400.0
2014-11-05 15:15:00,55.49,55.5,55.47,55.49,17600.0,46.2932,46.3016,46.2765,46.2932,17600.0
2014-11-05 15:20:00,55.5,55.5,55.42,55.44,20300.0,46.3016,46.3016,46.2348,46.2515,20300.0
2014-11-05 15:25:00,55.43,55.45,55.39,55.39,70700.0,46.2432,46.2599,46.2098,46.2098,70700.0
2014-11-05 15:30:00,55.39,55.42,55.37,55.4,50800.0,46.2098,46.2348,46.1931,46.2181,50800.0
2014-11-05 15:35:00,55.4,55.45,55.39,55.45,41800.0,46.2181,46.2599,46.2098,46.2599,41800.0
2014-11-05 15:40:00,55.45,55.49,55.43,55.43,54600.0,46.2599,46.2932,46.2432,46.2432,54600.0
2014-11-05 15:45:00,55.43,55.47,55.41,55.46,45700.0,46.2432,46.2765,46.2265,46.2682,45700.0
2014-11-05 15:50:00,55.47,55.51,55.46,55.5,54500.0,46.2765,46.3099,46.2682,46.3016,54500.0
2014-11-05 15:55:00,55.5,55.5,55.44,55.46,204000.0,46.3016,46.3016,46.2515,46.2682,204000.0
2014-11-06 09:30:00,55.61,55.61,55.24,55.56,21300.0,46.3933,46.3933,46.0847,46.3516,21300.0
2014-11-06 09:35:00,55.59,55.61,55.51,55.55,12900.0,46.3767,46.3933,46.3099,46.3433,12900.0
2014-11-06 09:40:00,55.54,55.59,55.52,55.58,13400.0,46.3349,46.3767,46.3183,46.3683,13400.0
2014-11-06 09:45:00,55.58,55.66,55.54,55.66,6900.0,46.3683,46.4351,46.3349,46.4351,6900.0
2014-11-06 09:50:00,55.64,55.65,55.6,55.6,3700.0,46.4184,46.4267,46.385,46.385,3700.0
2014-11-06 09:55:00,55.59,55.65,55.57,55.64,4200.0,46.3767,46.4267,46.36,46.4184,4200.0
2014-11-06 10:00:00,55.63,55.64,55.58,55.64,8400.0,46.41,46.4184,46.3683,46.4184,8400.0
2014-11-06 10:05:00,55.62,55.7,55.61,55.65,9700.0,46.4017,46.4684,46.3933,46.4267,9700.0
2014-11-06 10:10:00,55.65,55.65,55.56,55.57,10800.0,46.4267,46.4267,46.3516,46.36,10800.0
2014-11-06 10:15:00,55.58,55.58,55.46,55.51,10000.0,46.3683,46.3683,46.2682,46.3099,10000.0
2014-11-06 10:20:00,55.54,55.6,55.54,55.58,11100.0,46.3349,46.385,46.3349,46.3683,11100.0
2014-11-06 10:25:00,55.6,55.66,55.59,55.66,3900.0,46.385,46.4351,46.3767,46.4351,3900.0
2014-11-06 10:30:00,55.65,55.65,55.59,55.62,4000.0,46.4267,46.4267,46.3767,46.4017,4000.0
2014-11-06 10:35:00,55.64,55.71,55.64,55.71,6300.0,46.4184,46.4768,46.4184,46.4768,6300.0
2014-11-06 10:40:00,55.7,55.73,55.69,55.72,9800.0,46.4684,46.4935,46.4601,46.4851,9800.0
2014-11-06 10:45:00,55.72,55.77,55.72,55.75,9700.0,46.4851,46.5268,46.4851,46.5101,9700.0
2014-11-06 10:50:00,55.75,55.77,55.72,55.76,5900.0,46.5101,46.5268,46.4851,46.5185,5900.0
2014-11-06 10:55:00,55.73,55.75,55.72,55.74,5600.0,46.4935,46.5101,46.4851,46.5018,5600.0
2014-11-06 11:00:00,55.73,55.78,55.73,55.77,5200.0,46.4935,46.5352,46.4935,46.5268,5200.0
2014-11-06 11:05:00,55.78,55.8,55.77,55.8,5500.0,46.5352,46.5519,46.5268,46.5519,5500.0
2014-11-06 11:10:00,55.79,55.79,55.72,55.76,5000.0,46.5435,46.5435,46.4851,46.5185,5000.0
2014-11-06 11:15:00,55.75,55.85,55.75,55.84,9000.0,46.5101,46.5936,46.5101,46.5852,9000.0
2014-11-06 11:20:00,55.84,55.88,55.83,55.88,7900.0,46.5852,46.6186,46.5769,46.6186,7900.0
2014-11-06 11:25:00,55.89,55.89,55.83,55.85,7100.0,46.6269,46.6269,46.5769,46.5936,7100.0
2014-11-06 11:30:00,55.86,55.87,55.82,55.87,8600.0,46.6019,46.6102,46.5685,46.6102,8600.0
2014-11-06 11:35:00,55.86,55.87,55.83,55.83,3900.0,46.6019,46.6102,46.5769,46.5769,3900.0
2014-11-06 11:40:00,55.84,55.87,55.82,55.86,8500.0,46.5852,46.6102,46.5685,46.6019,8500.0
2014-11-06 11:45:00,55.86,55.9,55.86,55.86,4600.0,46.6019,46.6353,46.6019,46.6019,4600.0
2014-11-06 11:50:00,55.86,55.9,55.85,55.85,15500.0,46.6019,46.6353,46.5936,46.5936,15500.0
2014-11-06 11:55:00,55.86,55.87,55.84,55.87,5900.0,46.6019,46.6102,46.5852,46.6102,5900.0
2014-11-06 12:00:00,55.87,55.87,55.83,55.84,6200.0,46.6102,46.6102,46.5769,46.5852,6200.0
2014-11-06 12:05:00,55.84,55.85,55.76,55.77,11000.0,46.5852,46.5936,46.5185,46.5268,11000.0
2014-11-06 12:10:00,55.78,55.78,55.76,55.76,3500.0,46.5352,46.5352,46.5185,46.5185,3500.0
2014-11-06 12:15:00,55.76,55.82,55.76,55.79,5900.0,46.5185,46.5685,46.5185,46.5435,5900.0
2014-11-06 12:20:00,55.81,55.81,55.8,55.81,5800.0,46.5602,46.5602,46.5519,46.5602,5800.0
2014-11-06 12:25:00,55.81,55.81,55.77,55.77,11500.0,46.5602,46.5602,46.5268,46.5268,11500.0
2014-11-06 12:30:00,55.77,55.79,55.76,55.78,5600.0,46.5268,46.5435,46.5185,46.5352,5600.0
2014-11-06 12:35:00,55.79,55.79,55.77,55.78,5300.0,46.5435,46.5435,46.5268,46.5352,5300.0
2014-11-06 12:40:00,55.77,55.79,55.75,55.77,6000.0,46.5268,46.5435,46.5101,46.5268,6000.0
2014-11-06 12:45:00,55.76,55.8,55.75,55.78,9800.0,46.5185,46.5519,46.5101,46.5352,9800.0
2014-11-06 12:50:00,55.78,55.79,55.78,55.78,3800.0,46.5352,46.5435,46.5352,46.5352,3800.0
2014-11-06 12:55:00,55.77,55.78,55.76,55.78,10900.0,46.5268,46.5352,46.5185,46.5352,10900.0
2014-11-06 13:00:00,55.77,55.8,55.77,55.79,6300.0,46.5268,46.5519,46.5268,46.5435,6300.0
2014-11-06 13:05:00,55.77,55.78,55.75,55.76,4600.0,46.5268,46.5352,46.5101,46.5185,4600.0
2014-11-06 13:10:00,55.76,55.79,55.76,55.76,5300.0,46.5185,46.5435,46.5185,46.5185,5300.0
2014-11-06 13:15:00,55.77,55.78,55.76,55.78,8100.0,46.5268,46.5352,46.5185,46.5352,8100.0
2014-11-06 13:20:00,55.78,55.79,55.76,55.79,10400.0,46.5352,46.5435,46.5185,46.5435,10400.0
2014-11-06 13:25:00,55.79,55.83,55.79,55.83,7000.0,46.5435,46.5769,46.5435,46.5769,7000.0
2014-11-06 13:30:00,55.83,55.84,55.81,55.83,6600.0,46.5769,46.5852,46.5602,46.5769,6600.0
2014-11-06 13:35:00,55.83,55.83,55.79,55.81,13300.0,46.5769,46.5769,46.5435,46.5602,13300.0
2014-11-06 13:40:00,55.81,55.83,55.81,55.81,6100.0,46.5602,46.5769,46.5602,46.5602,6100.0
2014-11-06 13:45:00,55.82,55.83,55.81,55.83,9700.0,46.5685,46.5769,46.5602,46.5769,9700.0
2014-11-06 13:50:00,55.83,55.86,55.83,55.85,6400.0,46.5769,46.6019,46.5769,46.5936,6400.0
2014-11-06 13:55:00,55.85,55.87,55.85,55.87,12800.0,46.5936,46.6102,46.5936,46.6102,12800.0
2014-11-06 14:00:00,55.87,55.87,55.84,55.84,5600.0,46.6102,46.6102,46.5852,46.5852,5600.0
2014-11-06 14:05:00,55.85,55.86,55.84,55.84,7900.0,46.5936,46.6019,46.5852,46.5852,7900.0
2014-11-06 14:10:00,55.84,55.87,55.84,55.87,4600.0,46.5852,46.6102,46.5852,46.6102,4600.0
2014-11-06 14:15:00,55.86,55.88,55.86,55.87,7700.0,46.6019,46.6186,46.6019,46.6102,7700.0
2014-11-06 14:20:00,55.86,55.89,55.86,55.89,11900.0,46.6019,46.6269,46.6019,46.6269,11900.0
2014-11-06 14:25:00,55.89,55.91,55.88,55.88,8400.0,46.6269,46.6436,46.6186,46.6186,8400.0
2014-11-06 14:30:00,55.88,55.89,55.83,55.83,12600.0,46.6186,46.6269,46.5769,46.5769,12600.0
2014-11-06 14:35:00,55.83,55.84,55.81,55.83,9200.0,46.5769,46.5852,46.5602,46.5769,9200.0
2014-11-06 14:40:00,55.83,55.83,55.81,55.82,10400.0,46.5769,46.5769,46.5602,46.5685,10400.0
2014-11-06 14:45:00,55.83,55.83,55.79,55.79,24400.0,46.5769,46.5769,46.5435,46.5435,24400.0
2014-11-06 14:50:00,55.8,55.81,55.79,55.79,3700.0,46.5519,46.5602,46.5435,46.5435,3700.0
2014-11-06 14:55:00,55.8,55.81,55.78,55.79,13700.0,46.5519,46.5602,46.5352,46.5435,13700.0
2014-11-06 15:00:00,55.79,55.8,55.76,55.77,20900.0,46.5435,46.5519,46.5185,46.5268,20900.0
2014-11-06 15:05:00,55.77,55.78,55.7,55.71,38300.0,46.5268,46.5352,46.4684,46.4768,38300.0
2014-11-06 15:10:00,55.72,55.75,55.71,55.74,12400.0,46.4851,46.5101,46.4768,46.5018,12400.0
2014-11-06 15:15:00,55.74,55.75,55.7,55.75,18800.0,46.5018,46.5101,46.4684,46.5101,18800.0
2014-11-06 15:20:00,55.75,55.79,55.75,55.78,17900.0,46.5101,46.5435,46.5101,46.5352,17900.0
2014-11-06 15:25:00,55.78,55.83,55.78,55.82,42600.0,46.5352,46.5769,46.5352,46.5685,42600.0
2014-11-06 15:30:00,55.83,55.83,55.79,55.8,31800.0,46.5769,46.5769,46.5435,46.5519,31800.0
2014-11-06 15:35:00,55.8,55.85,55.79,55.82,33000.0,46.5519,46.5936,46.5435,46.5685,33000.0
2014-11-06 15:40:00,55.83,55.84,55.82,55.84,32300.0,46.5769,46.5852,46.5685,46.5852,32300.0
2014-11-06 15:45:00,55.84,55.9,55.83,55.9,40800.0,46.5852,46.6353,46.5769,46.6353,40800.0
2014-11-06 15:50:00,55.9,55.9,55.86,55.86,53700.0,46.6353,46.6353,46.6019,46.6019,53700.0
2014-11-06 15:55:00,55.86,55.87,55.84,55.85,85900.0,46.6019,46.6102,46.5852,46.5936,85900.0
2014-11-07 09:30:00,55.87,55.9,55.69,55.69,20000.0,46.6102,46.6353,46.4601,46.4601,20000.0
2014-11-07 09:35:00,55.73,55.89,55.73,55.89,6400.0,46.4935,46.6269,46.4935,46.6269,6400.0
2014-11-07 09:40:00,55.84,55.84,55.67,55.71,9400.0,46.5852,46.5852,46.4434,46.4768,9400.0
2014-11-07 09:45:00,55.7,55.85,55.7,55.85,4200.0,46.4684,46.5936,46.4684,46.5936,4200.0
2014-11-07 09:50:00,55.82,55.84,55.76,55.79,8400.0,46.5685,46.5852,46.5185,46.5435,8400.0
2014-11-07 09:55:00,55.75,55.83,55.75,55.81,2600.0,46.5101,46.5769,46.5101,46.5602,2600.0
2014-11-07 10:00:00,55.79,55.82,55.77,55.82,6200.0,46.5435,46.5685,46.5268,46.5685,6200.0
2014-11-07 10:05:00,55.83,55.91,55.83,55.91,12600.0,46.5769,46.6436,46.5769,46.6436,12600.0
2014-11-07 10:10:00,55.9,55.97,55.9,55.96,10400.0,46.6353,46.6937,46.6353,46.6853,10400.0
2014-11-07 10:15:00,55.95,55.99,55.92,55.99,5400.0,46.677,46.7104,46.652,46.7104,5400.0
2014-11-07 10:20:00,55.97,55.97,55.91,55.94,3600.0,46.6937,46.6937,46.6436,46.6686,3600.0
2014-11-07 10:25:00,55.93,55.93,55.86,55.86,13500.0,46.6603,46.6603,46.6019,46.6019,13500.0
2014-11-07 10:30:00,55.86,55.87,55.81,55.83,10100.0,46.6019,46.6102,46.5602,46.5769,10100.0
2014-11-07 10:35:00,55.83,55.89,55.83,55.89,8400.0,46.5769,46.6269,46.5769,46.6269,8400.0
2014-11-07 10:40:00,55.89,55.89,55.85,55.87,6700.0,46.6269,46.6269,46.5936,46.6102,6700.0
2014-11-07 10:45:00,55.87,55.9,55.86,55.89,7500.0,46.6102,46.6353,46.6019,46.6269,7500.0
2014-11-07 10:50:00,55.89,55.93,55.89,55.9,9300.0,46.6269,46.6603,46.6269,46.6353,9300.0
2014-11-07 10:55:00,55.91,55.94,55.89,55.9,14200.0,46.6436,46.6686,46.6269,46.6353,14200.0
2014-11-07 11:00:00,55.89,55.94,55.89,55.91,14500.0,46.6269,46.6686,46.6269,46.6436,14500.0
2014-11-07 11:05:00,55.91,55.92,55.86,55.88,32700.0,46.6436,46.652,46.6019,46.6186,32700.0
2014-11-07 11:10:00,55.86,55.91,55.86,55.9,4800.0,46.6019,46.6436,46.6019,46.6353,4800.0
2014-11-07 11:15:00,55.91,55.92,55.88,55.92,5400.0,46.6436,46.652,46.6186,46.652,5400.0
2014-11-07 11:20:00,55.92,55.93,55.9,55.9,5300.0,46.652,46.6603,46.6353,46.6353,5300.0
2014-11-07 11:25:00,55.9,55.93,55.89,55.92,6400.0,46.6353,46.6603,46.6269,46.652,6400.0
2014-11-07 11:30:00,55.92,55.94,55.91,55.91,10600.0,46.652,46.6686,46.6436,46.6436,10600.0
2014-11-07 11:35:00,55.91,55.91,55.87,55.9,8600.0,46.6436,46.6436,46.6102,46.6353,8600.0
2014-11-07 11:40:00,55.9,55.9,55.85,55.85,4600.0,46.6353,46.6353,46.5936,46.5936,4600.0
2014-11-07 11:45:00,55.84,55.85,55.82,55.82,4700.0,46.5852,46.5936,46.5685,46.5685,4700.0
2014-11-07 11:50:00,55.82,55.83,55.81,55.83,13200.0,46.5685,46.5769,46.5602,46.5769,13200.0
2014-11-07 11:55:00,55.82,55.83,55.81,55.82,10600.0,46.5685,46.5769,46.5602,46.5685,10600.0
2014-11-07 12:00:00,55.82,55.82,55.78,55.78,3800.0,46.5685,46.5685,46.5352,46.5352,3800.0
2014-11-07 12:05:00,55.77,55.8,55.77,55.78,6700.0,46.5268,46.5519,46.5268,46.5352,6700.0
2014-11-07 12:10:00,55.78,55.79,55.76,55.77,7800.0,46.5352,46.5435,46.5185,46.5268,7800.0
2014-11-07 12:15:00,55.78,55.78,55.77,55.78,3700.0,46.5352,46.5352,46.5268,46.5352,3700.0
2014-11-07 12:20:00,55.79,55.82,55.79,55.79,9200.0,46.5435,46.5685,46.5435,46.5435,9200.0
2014-11-07 12:25:00,55.79,55.81,55.78,55.8,6200.0,46.5435,46.5602,46.5352,46.5519,6200.0
2014-11-07 12:30:00,55.8,55.8,55.77,55.79,6000.0,46.5519,46.5519,46.5268,46.5435,6000.0
2014-11-07 12:35:00,55.78,55.8,55.78,55.8,4300.0,46.5352,46.5519,46.5352,46.5519,4300.0
2014-11-07 12:40:00,55.8,55.81,55.8,55.8,3300.0,46.5519,46.5602,46.5519,46.5519,3300.0
2014-11-07 12:45:00,55.8,55.8,55.78,55.8,13600.0,46.5519,46.5519,46.5352,46.5519,13600.0
2014-11-07 12:50:00,55.79,55.81,55.78,55.8,6700.0,46.5435,46.5602,46.5352,46.5519,6700.0
2014-11-07 12:55:00,55.81,55.83,55.8,55.82,13300.0,46.5602,46.5769,46.5519,46.5685,13300.0
2014-11-07 13:00:00,55.82,55.85,55.81,55.85,2800.0,46.5685,46.5936,46.5602,46.5936,2800.0
2014-11-07 13:05:00,55.85,55.86,55.85,55.86,10500.0,46.5936,46.6019,46.5936,46.6019,10500.0
2014-11-07 13:10:00,55.85,55.86,55.84,55.84,7200.0,46.5936,46.6019,46.5852,46.5852,7200.0
2014-11-07 13:15:00,55.84,55.85,55.84,55.85,2900.0,46.5852,46.5936,46.5852,46.5936,2900.0
2014-11-07 13:20:00,55.84,55.85,55.84,55.85,9000.0,46.5852,46.5936,46.5852,46.5936,9000.0
2014-11-07 13:25:00,55.85,55.86,55.84,55.86,6400.0,46.5936,46.6019,46.5852,46.6019,6400.0
2014-11-07 13:30:00,55.86,55.89,55.86,55.88,51700.0,46.6019,46.6269,46.6019,46.6186,51700.0
2014-11-07 13:35:00,55.88,55.89,55.85,55.85,16800.0,46.6186,46.6269,46.5936,46.5936,16800.0
2014-11-07 13:40:00,55.86,55.86,55.84,55.85,4900.0,46.6019,46.6019,46.5852,46.5936,4900.0
2014-11-07 13:45:00,55.85,55.86,55.85,55.86,2900.0,46.5936,46.6019,46.5936,46.6019,2900.0
2014-11-07 13:50:00,55.86,55.88,55.86,55.87,9800.0,46.6019,46.6186,46.6019,46.6102,9800.0
2014-11-07 13:55:00,55.88,55.88,55.87,55.87,3200.0,46.6186,46.6186,46.6102,46.6102,3200.0
2014-11-07 14:00:00,55.87,55.88,55.87,55.88,6300.0,46.6102,46.6186,46.6102,46.6186,6300.0
2014-11-07 14:05:00,55.88,55.88,55.87,55.88,3200.0,46.6186,46.6186,46.6102,46.6186,3200.0
2014-11-07 14:10:00,55.88,55.88,55.87,55.87,9700.0,46.6186,46.6186,46.6102,46.6102,9700.0
2014-11-07 14:15:00,55.88,55.88,55.85,55.85,8900.0,46.6186,46.6186,46.5936,46.5936,8900.0
2014-11-07 14:20:00,55.85,55.85,55.84,55.84,3300.0,46.5936,46.5936,46.5852,46.5852,3300.0
2014-11-07 14:25:00,55.84,55.85,55.81,55.83,7900.0,46.5852,46.5936,46.5602,46.5769,7900.0
2014-11-07 14:30:00,55.83,55.83,55.82,55.82,7600.0,46.5769,46.5769,46.5685,46.5685,7600.0
2014-11-07 14:35:00,55.83,55.83,55.79,55.8,15400.0,46.5769,46.5769,46.5435,46.5519,15400.0
2014-11-07 14:40:00,55.81,55.83,55.81,55.81,14400.0,46.5602,46.5769,46.5602,46.5602,14400.0
2014-11-07 14:45:00,55.81,55.81,55.79,55.79,16500.0,46.5602,46.5602,46.5435,46.5435,16500.0
2014-11-07 14:50:00,55.79,55.8,55.76,55.76,10400.0,46.5435,46.5519,46.5185,46.5185,10400.0
2014-11-07 14:55:00,55.76,55.76,55.72,55.73,15900.0,46.5185,46.5185,46.4851,46.4935,15900.0
2014-11-07 15:00:00,55.73,55.76,55.73,55.76,14500.0,46.4935,46.5185,46.4935,46.5185,14500.0
2014-11-07 15:05:00,55.76,55.78,55.74,55.77,10400.0,46.5185,46.5352,46.5018,46.5268,10400.0
2014-11-07 15:10:00,55.77,55.77,55.75,55.76,12000.0,46.5268,46.5268,46.5101,46.5185,12000.0
2014-11-07 15:15:00,55.76,55.76,55.71,55.72,15400.0,46.5185,46.5185,46.4768,46.4851,15400.0
2014-11-07 15:20:00,55.72,55.74,55.71,55.73,11500.0,46.4851,46.5018,46.4768,46.4935,11500.0
2014-11-07 15:25:00,55.73,55.75,55.72,55.74,15100.0,46.4935,46.5101,46.4851,46.5018,15100.0
2014-11-07 15:30:00,55.74,55.75,55.69,55.75,21700.0,46.5018,46.5101,46.4601,46.5101,21700.0
2014-11-07 15:35:00,55.75,55.78,55.74,55.78,21400.0,46.5101,46.5352,46.5018,46.5352,21400.0
2014-11-07 15:40:00,55.78,55.81,55.77,55.8,27800.0,46.5352,46.5602,46.5268,46.5519,27800.0
2014-11-07 15:45:00,55.8,55.82,55.78,55.78,63400.0,46.5519,46.5685,46.5352,46.5352,63400.0
2014-11-07 15:50:00,55.77,55.8,55.74,55.76,61400.0,46.5268,46.5519,46.5018,46.5185,61400.0
2014-11-07 15:55:00,55.76,55.82,55.73,55.82,157500.0,46.5185,46.5685,46.4935,46.5685,157500.0
2014-11-10 09:30:00,55.66,55.8,55.66,55.76,21100.0,46.4351,46.5519,46.4351,46.5185,21100.0
2014-11-10 09:35:00,55.78,55.83,55.75,55.83,7500.0,46.5352,46.5769,46.5101,46.5769,7500.0
2014-11-10 09:40:00,55.82,55.89,55.82,55.88,5700.0,46.5685,46.6269,46.5685,46.6186,5700.0
2014-11-10 09:45:00,55.88,55.95,55.83,55.94,10600.0,46.6186,46.677,46.5769,46.6686,10600.0
2014-11-10 09:50:00,55.94,55.98,55.91,55.91,4000.0,46.6686,46.702,46.6436,46.6436,4000.0
2014-11-10 09:55:00,55.97,55.99,55.97,55.99,3600.0,46.6937,46.7104,46.6937,46.7104,3600.0
2014-11-10 10:00:00,55.99,56.0,55.98,55.98,12300.0,46.7104,46.7187,46.702,46.702,12300.0
2014-11-10 10:05:00,55.99,56.09,55.99,56.05,29000.0,46.7104,46.7938,46.7104,46.7604,29000.0
2014-11-10 10:10:00,56.04,56.08,56.02,56.07,9700.0,46.7521,46.7854,46.7354,46.7771,9700.0
2014-11-10 10:15:00,56.08,56.1,56.03,56.03,8100.0,46.7854,46.8021,46.7437,46.7437,8100.0
2014-11-10 10:20:00,56.02,56.02,56.0,56.01,5000.0,46.7354,46.7354,46.7187,46.727,5000.0
2014-11-10 10:25:00,56.0,56.01,55.97,55.98,14800.0,46.7187,46.727,46.6937,46.702,14800.0
2014-11-10 10:30:00,55.98,56.02,55.98,56.01,7200.0,46.702,46.7354,46.702,46.727,7200.0
2014-11-10 10:35:00,56.01,56.03,56.0,56.01,6800.0,46.727,46.7437,46.7187,46.727,6800.0
2014-11-10 10:40:00,56.01,56.03,56.0,56.02,6500.0,46.727,46.7437,46.7187,46.7354,6500.0
2014-11-10 10:45:00,56.03,56.06,56.02,56.06,6500.0,46.7437,46.7688,46.7354,46.7688,6500.0
2014-11-10 10:50:00,56.06,56.08,56.05,56.07,12300.0,46.7688,46.7854,46.7604,46.7771,12300.0
2014-11-10 10:55:00,56.08,56.12,56.08,56.11,5700.0,46.7854,46.8188,46.7854,46.8105,5700.0
2014-11-10 11:00:00,56.11,56.15,56.11,56.15,5800.0,46.8105,46.8438,46.8105,46.8438,5800.0
2014-11-10 11:05:00,56.14,56.17,56.13,56.16,9900.0,46.8355,46.8605,46.8272,46.8522,9900.0
2014-11-10 11:10:00,56.15,56.16,56.12,56.13,5900.0,46.8438,46.8522,46.8188,46.8272,5900.0
2014-11-10 11:15:00,56.12,56.14,56.1,56.1,4700.0,46.8188,46.8355,46.8021,46.8021,4700.0
2014-11-10 11:20:00,56.1,56.14,56.1,56.12,8800.0,46.8021,46.8355,46.8021,46.8188,8800.0
2014-11-10 11:25:00,56.11,56.15,56.11,56.15,36500.0,46.8105,46.8438,46.8105,46.8438,36500.0
2014-11-10 11:30:00,56.15,56.19,56.15,56.19,4800.0,46.8438,46.8772,46.8438,46.8772,4800.0
2014-11-10 11:35:00,56.18,56.22,56.17,56.22,4700.0,46.8689,46.9022,46.8605,46.9022,4700.0
2014-11-10 11:40:00,56.23,56.24,56.23,56.24,1200.0,46.9106,46.9189,46.9106,46.9189,1200.0
2014-11-10 11:45:00,56.24,56.24,56.22,56.22,4900.0,46.9189,46.9189,46.9022,46.9022,4900.0
2014-11-10 11:50:00,56.22,56.22,56.2,56.21,3900.0,46.9022,46.9022,46.8856,46.8939,3900.0
2014-11-10 11:55:00,56.22,56.22,56.17,56.17,2800.0,46.9022,46.9022,46.8605,46.8605,2800.0
2014-11-10 12:00:00,56.18,56.18,56.14,56.14,5600.0,46.8689,46.8689,46.8355,46.8355,5600.0
2014-11-10 12:05:00,56.15,56.15,56.11,56.11,8600.0,46.8438,46.8438,46.8105,46.8105,8600.0
2014-11-10 12:10:00,56.11,56.12,56.09,56.09,7500.0,46.8105,46.8188,46.7938,46.7938,7500.0
2014-11-10 12:15:00,56.09,56.09,56.04,56.05,7500.0,46.7938,46.7938,46.7521,46.7604,7500.0
2014-11-10 12:20:00,56.05,56.08,56.03,56.03,30100.0,46.7604,46.7854,46.7437,46.7437,30100.0
2014-11-10 12:25:00,56.03,56.04,56.0,56.02,17700.0,46.7437,46.7521,46.7187,46.7354,17700.0
2014-11-10 12:30:00,56.03,56.04,56.0,56.01,6900.0,46.7437,46.7521,46.7187,46.727,6900.0
2014-11-10 12:35:00,56.01,56.02,55.99,55.99,6600.0,46.727,46.7354,46.7104,46.7104,6600.0
2014-11-10 12:40:00,55.99,56.03,55.99,56.0,7300.0,46.7104,46.7437,46.7104,46.7187,7300.0
2014-11-10 12:45:00,56.0,56.0,55.96,55.96,5900.0,46.7187,46.7187,46.6853,46.6853,5900.0
2014-11-10 12:50:00,55.96,55.96,55.94,55.95,4100.0,46.6853,46.6853,46.6686,46.677,4100.0
2014-11-10 12:55:00,55.95,55.95,55.94,55.94,4100.0,46.677,46.677,46.6686,46.6686,4100.0
2014-11-10 13:00:00,55.95,55.95,55.93,55.93,7100.0,46.677,46.677,46.6603,46.6603,7100.0
2014-11-10 13:05:00,55.92,55.95,55.91,55.95,10700.0,46.652,46.677,46.6436,46.677,10700.0
2014-11-10 13:10:00,55.95,55.96,55.94,55.96,5600.0,46.677,46.6853,46.6686,46.6853,5600.0
2014-11-10 13:15:00,55.96,55.96,55.93,55.93,7600.0,46.6853,46.6853,46.6603,46.6603,7600.0
2014-11-10 13:20:00,55.93,55.96,55.93,55.96,7500.0,46.6603,46.6853,46.6603,46.6853,7500.0
2014-11-10 13:25:00,55.96,55.98,55.92,55.92,12900.0,46.6853,46.702,46.652,46.652,12900.0
2014-11-10 13:30:00,55.93,55.95,55.93,55.93,10200.0,46.6603,46.677,46.6603,46.6603,10200.0
2014-11-10 13:35:00,55.94,55.96,55.93,55.96,12900.0,46.6686,46.6853,46.6603,46.6853,12900.0
2014-11-10 13:40:00,55.96,55.97,55.95,55.96,3700.0,46.6853,46.6937,46.677,46.6853,3700.0
2014-11-10 13:45:00,55.96,55.97,55.94,55.95,12800.0,46.6853,46.6937,46.6686,46.677,12800.0
2014-11-10 13:50:00,55.95,55.96,55.94,55.94,3100.0,46.677,46.6853,46.6686,46.6686,3100.0
2014-11-10 13:55:00,55.94,55.95,55.92,55.95,7900.0,46.6686,46.677,46.652,46.677,7900.0
2014-11-10 14:00:00,55.95,55.96,55.94,55.96,13000.0,46.677,46.6853,46.6686,46.6853,13000.0
2014-11-10 14:05:00,55.96,55.97,55.95,55.97,11900.0,46.6853,46.6937,46.677,46.6937,11900.0
2014-11-10 14:10:00,55.97,56.02,55.96,56.02,10000.0,46.6937,46.7354,46.6853,46.7354,10000.0
2014-11-10 14:15:00,56.01,56.02,56.0,56.01,5100.0,46.727,46.7354,46.7187,46.727,5100.0
2014-11-10 14:20:00,56.01,56.05,56.01,56.04,11000.0,46.727,46.7604,46.727,46.7521,11000.0
2014-11-10 14:25:00,56.04,56.09,56.04,56.07,17400.0,46.7521,46.7938,46.7521,46.7771,17400.0
2014-11-10 14:30:00,56.07,56.07,56.04,56.05,3100.0,46.7771,46.7771,46.7521,46.7604,3100.0
2014-11-10 14:35:00,56.05,56.06,56.04,56.04,9500.0,46.7604,46.7688,46.7521,46.7521,9500.0
2014-11-10 14:40:00,56.04,56.05,56.03,56.03,6700.0,46.7521,46.7604,46.7437,46.7437,6700.0
2014-11-10 14:45:00,56.03,56.06,56.03,56.05,11900.0,46.7437,46.7688,46.7437,46.7604,11900.0
2014-11-10 14:50:00,56.05,56.07,56.05,56.06,6000.0,46.7604,46.7771,46.7604,46.7688,6000.0
2014-11-10 14:55:00,56.06,56.06,56.05,56.05,5600.0,46.7688,46.7688,46.7604,46.7604,5600.0
2014-11-10 15:00:00,56.05,56.05,56.02,56.02,11100.0,46.7604,46.7604,46.7354,46.7354,11100.0
2014-11-10 15:05:00,56.03,56.07,56.03,56.04,35500.0,46.7437,46.7771,46.7437,46.7521,35500.0
2014-11-10 15:10:00,56.04,56.07,56.04,56.06,10800.0,46.7521,46.7771,46.7521,46.7688,10800.0
2014-11-10 15:15:00,56.06,56.07,56.05,56.06,12900.0,46.7688,46.7771,46.7604,46.7688,12900.0
2014-11-10 15:20:00,56.05,56.08,56.05,56.08,8300.0,46.7604,46.7854,46.7604,46.7854,8300.0
2014-11-10 15:25:00,56.07,56.08,56.04,56.05,16700.0,46.7771,46.7854,46.7521,46.7604,16700.0
2014-11-10 15:30:00,56.06,56.06,56.02,56.03,20900.0,46.7688,46.7688,46.7354,46.7437,20900.0
2014-11-10 15:35:00,56.03,56.04,56.02,56.03,19900.0,46.7437,46.7521,46.7354,46.7437,19900.0
2014-11-10 15:40:00,56.03,56.05,56.02,56.04,24300.0,46.7437,46.7604,46.7354,46.7521,24300.0
2014-11-10 15:45:00,56.04,56.06,56.02,56.04,28500.0,46.7521,46.7688,46.7354,46.7521,28500.0
2014-11-10 15:50:00,56.05,56.07,56.04,56.04,44900.0,46.7604,46.7771,46.7521,46.7521,44900.0
2014-11-10 15:55:00,56.05,56.14,56.04,56.12,107900.0,46.7604,46.8355,46.7521,46.8188,107900.0
2014-11-11 09:30:00,56.22,56.34,56.22,56.32,17900.0,46.9022,47.0024,46.9022,46.9857,17900.0
2014-11-11 09:35:00,56.33,56.35,56.24,56.25,14400.0,46.994,47.0107,46.9189,46.9273,14400.0
2014-11-11 09:40:00,56.23,56.31,56.22,56.29,5300.0,46.9106,46.9773,46.9022,46.9606,5300.0
2014-11-11 09:45:00,56.29,56.33,56.27,56.31,5200.0,46.9606,46.994,46.944,46.9773,5200.0
2014-11-11 09:50:00,56.33,56.33,56.28,56.28,7200.0,46.994,46.994,46.9523,46.9523,7200.0
2014-11-11 09:55:00,56.28,56.31,56.22,56.23,5600.0,46.9523,46.9773,46.9022,46.9106,5600.0
2014-11-11 10:00:00,56.24,56.27,56.16,56.2,6400.0,46.9189,46.944,46.8522,46.8856,6400.0
2014-11-11 10:05:00,56.2,56.23,56.19,56.23,7000.0,46.8856,46.9106,46.8772,46.9106,7000.0
2014-11-11 10:10:00,56.23,56.25,56.17,56.17,10700.0,46.9106,46.9273,46.8605,46.8605,10700.0
2014-11-11 10:15:00,56.18,56.19,56.14,56.15,5200.0,46.8689,46.8772,46.8355,46.8438,5200.0
2014-11-11 10:20:00,56.15,56.23,56.15,56.22,14200.0,46.8438,46.9106,46.8438,46.9022,14200.0
2014-11-11 10:25:00,56.21,56.25,56.21,56.23,9500.0,46.8939,46.9273,46.8939,46.9106,9500.0
2014-11-11 10:30:00,56.23,56.29,56.23,56.25,46600.0,46.9106,46.9606,46.9106,46.9273,46600.0
2014-11-11 10:35:00,56.25,56.26,56.24,56.25,7500.0,46.9273,46.9356,46.9189,46.9273,7500.0
2014-11-11 10:40:00,56.25,56.26,56.23,56.23,4200.0,46.9273,46.9356,46.9106,46.9106,4200.0
2014-11-11 10:45:00,56.24,56.25,56.21,56.24,6800.0,46.9189,46.9273,46.8939,46.9189,6800.0
2014-11-11 10:50:00,56.24,56.26,56.24,56.25,7500.0,46.9189,46.9356,46.9189,46.9273,7500.0
2014-11-11 10:55:00,56.26,56.27,56.22,56.23,22000.0,46.9356,46.944,46.9022,46.9106,22000.0
2014-11-11 11:00:00,56.24,56.24,56.2,56.21,7100.0,46.9189,46.9189,46.8856,46.8939,7100.0
2014-11-11 11:05:00,56.21,56.25,56.19,56.24,14600.0,46.8939,46.9273,46.8772,46.9189,14600.0
2014-11-11 11:10:00,56.24,56.33,56.24,56.3,13400.0,46.9189,46.994,46.9189,46.969,13400.0
2014-11-11 11:15:00,56.3,56.31,56.29,56.3,4200.0,46.969,46.9773,46.9606,46.969,4200.0
2014-11-11 11:20:00,56.31,56.34,56.31,56.33,5900.0,46.9773,47.0024,46.9773,46.994,5900.0
2014-11-11 11:25:00,56.32,56.34,56.3,56.31,7000.0,46.9857,47.0024,46.969,46.9773,7000.0
2014-11-11 11:30:00,56.31,56.35,56.31,56.34,11100.0,46.9773,47.0107,46.9773,47.0024,11100.0
2014-11-11 11:35:00,56.33,56.34,56.33,56.33,3800.0,46.994,47.0024,46.994,46.994,3800.0
2014-11-11 11:40:00,56.33,56.34,56.31,56.31,11100.0,46.994,47.0024,46.9773,46.9773,11100.0
2014-11-11 11:45:00,56.31,56.34,56.31,56.33,7800.0,46.9773,47.0024,46.9773,46.994,7800.0
2014-11-11 11:50:00,56.34,56.35,56.33,56.34,10300.0,47.0024,47.0107,46.994,47.0024,10300.0
2014-11-11 11:55:00,56.35,56.36,56.33,56.36,4900.0,47.0107,47.019,46.994,47.019,4900.0
2014-11-11 12:00:00,56.35,56.39,56.33,56.38,15100.0,47.0107,47.0441,46.994,47.0357,15100.0
2014-11-11 12:05:00,56.39,56.39,56.3,56.3,8200.0,47.0441,47.0441,46.969,46.969,8200.0
2014-11-11 12:10:00,56.3,56.3,56.28,56.28,8900.0,46.969,46.969,46.9523,46.9523,8900.0
2014-11-11 12:15:00,56.27,56.29,56.25,56.28,13200.0,46.944,46.9606,46.9273,46.9523,13200.0
2014-11-11 12:20:00,56.28,56.29,56.26,56.26,5700.0,46.9523,46.9606,46.9356,46.9356,5700.0
2014-11-11 12:25:00,56.25,56.25,56.19,56.19,7600.0,46.9273,46.9273,46.8772,46.8772,7600.0
2014-11-11 12:30:00,56.2,56.22,56.2,56.21,8100.0,46.8856,46.9022,46.8856,46.8939,8100.0
2014-11-11 12:35:00,56.22,56.22,56.18,56.19,21400.0,46.9022,46.9022,46.8689,46.8772,21400.0
2014-11-11 12:40:00,56.2,56.23,56.19,56.22,10600.0,46.8856,46.9106,46.8772,46.9022,10600.0
2014-11-11 12:45:00,56.22,56.22,56.2,56.21,3400.0,46.9022,46.9022,46.8856,46.8939,3400.0
2014-11-11 12:50:00,56.2,56.21,56.18,56.18,6900.0,46.8856,46.8939,46.8689,46.8689,6900.0
2014-11-11 12:55:00,56.18,56.19,56.17,56.17,7000.0,46.8689,46.8772,46.8605,46.8605,7000.0
2014-11-11 13:00:00,56.17,56.22,56.17,56.2,6900.0,46.8605,46.9022,46.8605,46.8856,6900.0
2014-11-11 13:05:00,56.2,56.2,56.16,56.16,7100.0,46.8856,46.8856,46.8522,46.8522,7100.0
2014-11-11 13:10:00,56.17,56.17,56.15,56.15,5900.0,46.8605,46.8605,46.8438,46.8438,5900.0
2014-11-11 13:15:00,56.15,56.16,56.15,56.15,7100.0,46.8438,46.8522,46.8438,46.8438,7100.0
2014-11-11 13:20:00,56.14,56.16,56.12,56.16,3900.0,46.8355,46.8522,46.8188,46.8522,3900.0
2014-11-11 13:25:00,56.16,56.17,56.13,56.14,11400.0,46.8522,46.8605,46.8272,46.8355,11400.0
2014-11-11 13:30:00,56.14,56.14,56.12,56.13,8300.0,46.8355,46.8355,46.8188,46.8272,8300.0
2014-11-11 13:35:00,56.13,56.14,56.11,56.13,8500.0,46.8272,46.8355,46.8105,46.8272,8500.0
2014-11-11 13:40:00,56.12,56.14,56.12,56.14,5100.0,46.8188,46.8355,46.8188,46.8355,5100.0
2014-11-11 13:45:00,56.13,56.14,56.12,56.12,7600.0,46.8272,46.8355,46.8188,46.8188,7600.0
2014-11-11 13:50:00,56.12,56.15,56.11,56.15,30500.0,46.8188,46.8438,46.8105,46.8438,30500.0
2014-11-11 13:55:00,56.15,56.18,56.14,56.18,10400.0,46.8438,46.8689,46.8355,46.8689,10400.0
2014-11-11 14:00:00,56.19,56.21,56.13,56.13,15900.0,46.8772,46.8939,46.8272,46.8272,15900.0
2014-11-11 14:05:00,56.13,56.13,56.09,56.09,9700.0,46.8272,46.8272,46.7938,46.7938,9700.0
2014-11-11 14:10:00,56.1,56.13,56.1,56.13,5800.0,46.8021,46.8272,46.8021,46.8272,5800.0
2014-11-11 14:15:00,56.13,56.14,56.11,56.11,6100.0,46.8272,46.8355,46.8105,46.8105,6100.0
2014-11-11 14:20:00,56.11,56.12,56.09,56.11,8800.0,46.8105,46.8188,46.7938,46.8105,8800.0
2014-11-11 14:25:00,56.11,56.11,56.09,56.1,5200.0,46.8105,46.8105,46.7938,46.8021,5200.0
2014-11-11 14:30:00,56.09,56.1,56.09,56.1,3800.0,46.7938,46.8021,46.7938,46.8021,3800.0
2014-11-11 14:35:00,56.09,56.1,56.08,56.09,8200.0,46.7938,46.8021,46.7854,46.7938,8200.0
2014-11-11 14:40:00,56.09,56.12,56.09,56.12,5300.0,46.7938,46.8188,46.7938,46.8188,5300.0
2014-11-11 14:45:00,56.12,56.14,56.11,56.14,7400.0,46.8188,46.8355,46.8105,46.8355,7400.0
2014-11-11 14:50:00,56.14,56.14,56.11,56.12,7400.0,46.8355,46.8355,46.8105,46.8188,7400.0
2014-11-11 14:55:00,56.12,56.12,56.11,56.11,4900.0,46.8188,46.8188,46.8105,46.8105,4900.0
2014-11-11 15:00:00,56.11,56.13,56.11,56.12,27000.0,46.8105,46.8272,46.8105,46.8188,27000.0
2014-11-11 15:05:00,56.12,56.16,56.11,56.14,11600.0,46.8188,46.8522,46.8105,46.8355,11600.0
2014-11-11 15:10:00,56.15,56.17,56.15,56.17,7400.0,46.8438,46.8605,46.8438,46.8605,7400.0
2014-11-11 15:15:00,56.17,56.19,56.17,56.18,9400.0,46.8605,46.8772,46.8605,46.8689,9400.0
2014-11-11 15:20:00,56.18,56.18,56.14,56.14,11200.0,46.8689,46.8689,46.8355,46.8355,11200.0
2014-11-11 15:25:00,56.15,56.15,56.14,56.14,20200.0,46.8438,46.8438,46.8355,46.8355,20200.0
2014-11-11 15:30:00,56.15,56.16,56.14,56.14,16900.0,46.8438,46.8522,46.8355,46.8355,16900.0
2014-11-11 15:35:00,56.14,56.2,56.14,56.2,20600.0,46.8355,46.8856,46.8355,46.8856,20600.0
2014-11-11 15:40:00,56.2,56.21,56.19,56.2,30800.0,46.8856,46.8939,46.8772,46.8856,30800.0
2014-11-11 15:45:00,56.21,56.21,56.19,56.19,32700.0,46.8939,46.8939,46.8772,46.8772,32700.0
2014-11-11 15:50:00,56.19,56.2,56.17,56.17,30900.0,46.8772,46.8856,46.8605,46.8605,30900.0
2014-11-11 15:55:00,56.17,56.18,56.14,56.15,63300.0,46.8605,46.8689,46.8355,46.8438,63300.0
2014-11-12 09:30:00,56.02,56.08,55.9,55.94,19700.0,46.7354,46.7854,46.6353,46.6686,19700.0
2014-11-12 09:35:00,55.96,56.05,55.96,55.98,8800.0,46.6853,46.7604,46.6853,46.702,8800.0
2014-11-12 09:40:00,55.98,56.0,55.95,56.0,2100.0,46.702,46.7187,46.677,46.7187,2100.0
2014-11-12 09:45:00,56.0,56.01,55.95,56.0,7800.0,46.7187,46.727,46.677,46.7187,7800.0
2014-11-12 09:50:00,56.01,56.02,55.99,55.99,6300.0,46.727,46.7354,46.7104,46.7104,6300.0
2014-11-12 09:55:00,56.0,56.0,55.93,55.97,13200.0,46.7187,46.7187,46.6603,46.6937,13200.0
2014-11-12 10:00:00,55.96,56.0,55.96,55.97,10200.0,46.6853,46.7187,46.6853,46.6937,10200.0
2014-11-12 10:05:00,55.98,56.0,55.95,55.98,9200.0,46.702,46.7187,46.677,46.702,9200.0
2014-11-12 10:10:00,55.98,56.0,55.96,55.97,7700.0,46.702,46.7187,46.6853,46.6937,7700.0
2014-11-12 10:15:00,55.98,55.98,55.93,55.94,5100.0,46.702,46.702,46.6603,46.6686,5100.0
2014-11-12 10:20:00,55.94,55.94,55.91,55.92,10300.0,46.6686,46.6686,46.6436,46.652,10300.0
2014-11-12 10:25:00,55.93,55.94,55.88,55.89,8800.0,46.6603,46.6686,46.6186,46.6269,8800.0
2014-11-12 10:30:00,55.9,55.9,55.82,55.84,11100.0,46.6353,46.6353,46.5685,46.5852,11100.0
2014-11-12 10:35:00,55.84,55.86,55.83,55.85,7700.0,46.5852,46.6019,46.5769,46.5936,7700.0
2014-11-12 10:40:00,55.85,55.85,55.77,55.78,42800.0,46.5936,46.5936,46.5268,46.5352,42800.0
2014-11-12 10:45:00,55.78,55.85,55.78,55.85,9400.0,46.5352,46.5936,46.5352,46.5936,9400.0
2014-11-12 10:50:00,55.85,55.87,55.85,55.86,3400.0,46.5936,46.6102,46.5936,46.6019,3400.0
2014-11-12 10:55:00,55.85,55.87,55.82,55.82,4400.0,46.5936,46.6102,46.5685,46.5685,4400.0
2014-11-12 11:00:00,55.81,55.83,55.8,55.8,7900.0,46.5602,46.5769,46.5519,46.5519,7900.0
2014-11-12 11:05:00,55.8,55.81,55.79,55.79,6900.0,46.5519,46.5602,46.5435,46.5435,6900.0
2014-11-12 11:10:00,55.8,55.8,55.75,55.75,11700.0,46.5519,46.5519,46.5101,46.5101,11700.0
2014-11-12 11:15:00,55.76,55.76,55.72,55.74,10700.0,46.5185,46.5185,46.4851,46.5018,10700.0
2014-11-12 11:20:00,55.73,55.77,55.73,55.76,18400.0,46.4935,46.5268,46.4935,46.5185,18400.0
2014-11-12 11:25:00,55.76,55.78,55.72,55.72,16600.0,46.5185,46.5352,46.4851,46.4851,16600.0
2014-11-12 11:30:00,55.73,55.75,55.72,55.75,14400.0,46.4935,46.5101,46.4851,46.5101,14400.0
2014-11-12 11:35:00,55.75,55.85,55.75,55.84,20900.0,46.5101,46.5936,46.5101,46.5852,20900.0
2014-11-12 11:40:00,55.83,55.86,55.82,55.84,11300.0,46.5769,46.6019,46.5685,46.5852,11300.0
2014-11-12 11:45:00,55.85,55.89,55.85,55.89,6300.0,46.5936,46.6269,46.5936,46.6269,6300.0
2014-11-12 11:50:00,55.88,55.89,55.87,55.87,12600.0,46.6186,46.6269,46.6102,46.6102,12600.0
2014-11-12 11:55:00,55.88,55.91,55.88,55.89,14200.0,46.6186,46.6436,46.6186,46.6269,14200.0
2014-11-12 12:00:00,55.89,55.91,55.89,55.89,9700.0,46.6269,46.6436,46.6269,46.6269,9700.0
2014-11-12 12:05:00,55.89,55.92,55.89,55.91,19900.0,46.6269,46.652,46.6269,46.6436,19900.0
2014-11-12 12:10:00,55.91,55.91,55.86,55.86,3800.0,46.6436,46.6436,46.6019,46.6019,3800.0
2014-11-12 12:15:00,55.86,55.87,55.86,55.86,4500.0,46.6019,46.6102,46.6019,46.6019,4500.0
2014-11-12 12:20:00,55.87,55.88,55.86,55.86,8900.0,46.6102,46.6186,46.6019,46.6019,8900.0
2014-11-12 12:25:00,55.87,55.88,55.85,55.85,9900.0,46.6102,46.6186,46.5936,46.5936,9900.0
2014-11-12 12:30:00,55.86,55.87,55.85,55.85,4200.0,46.6019,46.6102,46.5936,46.5936,4200.0
2014-11-12 12:35:00,55.86,55.86,55.82,55.82,3600.0,46.6019,46.6019,46.5685,46.5685,3600.0
2014-11-12 12:40:00,55.81,55.82,55.8,55.8,10600.0,46.5602,46.5685,46.5519,46.5519,10600.0
2014-11-12 12:45:00,55.81,55.83,55.8,55.82,6000.0,46.5602,46.5769,46.5519,46.5685,6000.0
2014-11-12 12:50:00,55.82,55.83,55.8,55.8,4800.0,46.5685,46.5769,46.5519,46.5519,4800.0
2014-11-12 12:55:00,55.81,55.83,55.8,55.83,12400.0,46.5602,46.5769,46.5519,46.5769,12400.0
2014-11-12 13:00:00,55.83,55.83,55.82,55.83,2600.0,46.5769,46.5769,46.5685,46.5769,2600.0
2014-11-12 13:05:00,55.83,55.84,55.81,55.81,6100.0,46.5769,46.5852,46.5602,46.5602,6100.0
2014-11-12 13:10:00,55.82,55.85,55.82,55.84,7200.0,46.5685,46.5936,46.5685,46.5852,7200.0
2014-11-12 13:15:00,55.85,55.85,55.83,55.84,11300.0,46.5936,46.5936,46.5769,46.5852,11300.0
2014-11-12 13:20:00,55.84,55.88,55.83,55.87,22300.0,46.5852,46.6186,46.5769,46.6102,22300.0
2014-11-12 13:25:00,55.88,55.9,55.87,55.9,6800.0,46.6186,46.6353,46.6102,46.6353,6800.0
2014-11-12 13:30:00,55.9,55.9,55.89,55.9,8800.0,46.6353,46.6353,46.6269,46.6353,8800.0
2014-11-12 13:35:00,55.9,55.91,55.88,55.91,21700.0,46.6353,46.6436,46.6186,46.6436,21700.0
2014-11-12 13:40:00,55.91,55.93,55.9,55.9,11700.0,46.6436,46.6603,46.6353,46.6353,11700.0
2014-11-12 13:45:00,55.9,55.9,55.89,55.9,3500.0,46.6353,46.6353,46.6269,46.6353,3500.0
2014-11-12 13:50:00,55.9,55.9,55.88,55.88,6100.0,46.6353,46.6353,46.6186,46.6186,6100.0
2014-11-12 13:55:00,55.89,55.89,55.85,55.86,13400.0,46.6269,46.6269,46.5936,46.6019,13400.0
2014-11-12 14:00:00,55.87,55.87,55.86,55.87,4100.0,46.6102,46.6102,46.6019,46.6102,4100.0
2014-11-12 14:05:00,55.87,55.92,55.87,55.91,33700.0,46.6102,46.652,46.6102,46.6436,33700.0
2014-11-12 14:10:00,55.91,55.94,55.91,55.94,9700.0,46.6436,46.6686,46.6436,46.6686,9700.0
2014-11-12 14:15:00,55.95,55.99,55.94,55.98,18900.0,46.677,46.7104,46.6686,46.702,18900.0
2014-11-12 14:20:00,55.99,56.0,55.98,56.0,29800.0,46.7104,46.7187,46.702,46.7187,29800.0
2014-11-12 14:25:00,56.0,56.0,55.99,56.0,15800.0,46.7187,46.7187,46.7104,46.7187,15800.0
2014-11-12 14:30:00,56.0,56.0,55.99,56.0,7600.0,46.7187,46.7187,46.7104,46.7187,7600.0
2014-11-12 14:35:00,55.99,56.0,55.99,56.0,25300.0,46.7104,46.7187,46.7104,46.7187,25300.0
2014-11-12 14:40:00,56.0,56.01,55.99,55.99,19700.0,46.7187,46.727,46.7104,46.7104,19700.0
2014-11-12 14:45:00,55.99,56.01,55.99,55.99,20300.0,46.7104,46.727,46.7104,46.7104,20300.0
2014-11-12 14:50:00,55.99,56.01,55.99,56.01,18000.0,46.7104,46.727,46.7104,46.727,18000.0
2014-11-12 14:55:00,56.01,56.02,56.0,56.0,8400.0,46.727,46.7354,46.7187,46.7187,8400.0
2014-11-12 15:00:00,56.0,56.01,55.97,55.97,22000.0,46.7187,46.727,46.6937,46.6937,22000.0
2014-11-12 15:05:00,55.97,56.0,55.97,55.99,12800.0,46.6937,46.7187,46.6937,46.7104,12800.0
2014-11-12 15:10:00,55.99,56.0,55.98,55.98,12400.0,46.7104,46.7187,46.702,46.702,12400.0
2014-11-12 15:15:00,55.99,56.0,55.98,55.99,20800.0,46.7104,46.7187,46.702,46.7104,20800.0
2014-11-12 15:20:00,55.99,56.0,55.97,55.98,24200.0,46.7104,46.7187,46.6937,46.702,24200.0
2014-11-12 15:25:00,55.99,56.04,55.98,56.03,37500.0,46.7104,46.7521,46.702,46.7437,37500.0
2014-11-12 15:30:00,56.04,56.04,56.01,56.04,23400.0,46.7521,46.7521,46.727,46.7521,23400.0
2014-11-12 15:35:00,56.03,56.04,56.02,56.04,18400.0,46.7437,46.7521,46.7354,46.7521,18400.0
2014-11-12 15:40:00,56.04,56.07,56.03,56.07,35300.0,46.7521,46.7771,46.7437,46.7771,35300.0
2014-11-12 15:45:00,56.07,56.09,56.0,56.01,79700.0,46.7771,46.7938,46.7187,46.727,79700.0
2014-11-12 15:50:00,56.02,56.03,56.0,56.02,49600.0,46.7354,46.7437,46.7187,46.7354,49600.0
2014-11-12 15:55:00,56.02,56.06,56.02,56.03,121500.0,46.7354,46.7688,46.7354,46.7437,121500.0
2014-11-13 09:30:00,55.98,56.2,55.97,56.0,25600.0,46.702,46.8856,46.6937,46.7187,25600.0
2014-11-13 09:35:00,56.0,56.21,56.0,56.2,5900.0,46.7187,46.8939,46.7187,46.8856,5900.0
2014-11-13 09:40:00,56.19,56.19,56.11,56.13,4100.0,46.8772,46.8772,46.8105,46.8272,4100.0
2014-11-13 09:45:00,56.13,56.16,56.11,56.16,8100.0,46.8272,46.8522,46.8105,46.8522,8100.0
2014-11-13 09:50:00,56.17,56.17,56.11,56.13,5800.0,46.8605,46.8605,46.8105,46.8272,5800.0
2014-11-13 09:55:00,56.11,56.18,56.11,56.16,7800.0,46.8105,46.8689,46.8105,46.8522,7800.0
2014-11-13 10:00:00,56.18,56.18,56.08,56.08,9600.0,46.8689,46.8689,46.7854,46.7854,9600.0
2014-11-13 10:05:00,56.1,56.11,56.08,56.09,6600.0,46.8021,46.8105,46.7854,46.7938,6600.0
2014-11-13 10:10:00,56.1,56.11,56.04,56.07,28600.0,46.8021,46.8105,46.7521,46.7771,28600.0
2014-11-13 10:15:00,56.07,56.09,56.02,56.05,38300.0,46.7771,46.7938,46.7354,46.7604,38300.0
2014-11-13 10:20:00,56.05,56.05,56.0,56.02,39200.0,46.7604,46.7604,46.7187,46.7354,39200.0
2014-11-13 10:25:00,56.02,56.12,56.02,56.11,15300.0,46.7354,46.8188,46.7354,46.8105,15300.0
2014-11-13 10:30:00,56.13,56.2,56.13,56.2,25200.0,46.8272,46.8856,46.8272,46.8856,25200.0
2014-11-13 10:35:00,56.2,56.25,56.19,56.25,9400.0,46.8856,46.9273,46.8772,46.9273,9400.0
2014-11-13 10:40:00,56.25,56.26,56.2,56.21,8000.0,46.9273,46.9356,46.8856,46.8939,8000.0
2014-11-13 10:45:00,56.22,56.24,56.2,56.24,5300.0,46.9022,46.9189,46.8856,46.9189,5300.0
2014-11-13 10:50:00,56.23,56.29,56.23,56.29,3600.0,46.9106,46.9606,46.9106,46.9606,3600.0
2014-11-13 10:55:00,56.28,56.29,56.19,56.19,88300.0,46.9523,46.9606,46.8772,46.8772,88300.0
2014-11-13 11:00:00,56.18,56.2,56.17,56.17,5500.0,46.8689,46.8856,46.8605,46.8605,5500.0
2014-11-13 11:05:00,56.17,56.18,56.11,56.11,5600.0,46.8605,46.8689,46.8105,46.8105,5600.0
2014-11-13 11:10:00,56.11,56.13,56.09,56.12,4700.0,46.8105,46.8272,46.7938,46.8188,4700.0
2014-11-13 11:15:00,56.13,56.15,56.08,56.15,6200.0,46.8272,46.8438,46.7854,46.8438,6200.0
2014-11-13 11:20:00,56.14,56.16,56.14,56.16,2500.0,46.8355,46.8522,46.8355,46.8522,2500.0
2014-11-13 11:25:00,56.16,56.16,56.11,56.14,7400.0,46.8522,46.8522,46.8105,46.8355,7400.0
2014-11-13 11:30:00,56.14,56.14,56.1,56.11,4500.0,46.8355,46.8355,46.8021,46.8105,4500.0
2014-11-13 11:35:00,56.11,56.12,56.07,56.07,17700.0,46.8105,46.8188,46.7771,46.7771,17700.0
2014-11-13 11:40:00,56.06,56.09,56.06,56.08,4400.0,46.7688,46.7938,46.7688,46.7854,4400.0
2014-11-13 11:45:00,56.08,56.14,56.07,56.12,11200.0,46.7854,46.8355,46.7771,46.8188,11200.0
2014-11-13 11:50:00,56.13,56.16,56.09,56.09,7900.0,46.8272,46.8522,46.7938,46.7938,7900.0
2014-11-13 11:55:00,56.1,56.11,56.05,56.05,5500.0,46.8021,46.8105,46.7604,46.7604,5500.0
2014-11-13 12:00:00,56.05,56.05,56.01,56.02,43800.0,46.7604,46.7604,46.727,46.7354,43800.0
2014-11-13 12:05:00,56.02,56.03,56.0,56.02,14000.0,46.7354,46.7437,46.7187,46.7354,14000.0
2014-11-13 12:10:00,56.02,56.03,56.01,56.01,7100.0,46.7354,46.7437,46.727,46.727,7100.0
2014-11-13 12:15:00,56.02,56.03,56.01,56.01,13500.0,46.7354,46.7437,46.727,46.727,13500.0
2014-11-13 12:20:00,56.02,56.04,56.02,56.03,5400.0,46.7354,46.7521,46.7354,46.7437,5400.0
2014-11-13 12:25:00,56.03,56.06,56.02,56.05,5800.0,46.7437,46.7688,46.7354,46.7604,5800.0
2014-11-13 12:30:00,56.06,56.08,56.02,56.02,5300.0,46.7688,46.7854,46.7354,46.7354,5300.0
2014-11-13 12:35:00,56.01,56.04,56.01,56.04,18200.0,46.727,46.7521,46.727,46.7521,18200.0
2014-11-13 12:40:00,56.05,56.05,56.0,56.02,14700.0,46.7604,46.7604,46.7187,46.7354,14700.0
2014-11-13 12:45:00,56.01,56.03,56.01,56.02,3300.0,46.727,46.7437,46.727,46.7354,3300.0
2014-11-13 12:50:00,56.03,56.03,56.01,56.02,2900.0,46.7437,46.7437,46.727,46.7354,2900.0
2014-11-13 12:55:00,56.01,56.02,56.0,56.0,3000.0,46.727,46.7354,46.7187,46.7187,3000.0
2014-11-13 13:00:00,56.01,56.01,55.98,55.98,6700.0,46.727,46.727,46.702,46.702,6700.0
2014-11-13 13:05:00,55.98,55.99,55.87,55.89,8200.0,46.702,46.7104,46.6102,46.6269,8200.0
2014-11-13 13:10:00,55.89,55.9,55.88,55.89,5500.0,46.6269,46.6353,46.6186,46.6269,5500.0
2014-11-13 13:15:00,55.89,55.9,55.89,55.9,2900.0,46.6269,46.6353,46.6269,46.6353,2900.0
2014-11-13 13:20:00,55.9,55.9,55.82,55.82,11300.0,46.6353,46.6353,46.5685,46.5685,11300.0
2014-11-13 13:25:00,55.82,55.85,55.8,55.84,7300.0,46.5685,46.5936,46.5519,46.5852,7300.0
2014-11-13 13:30:00,55.84,55.84,55.79,55.8,9700.0,46.5852,46.5852,46.5435,46.5519,9700.0
2014-11-13 13:35:00,55.81,55.82,55.78,55.8,7700.0,46.5602,46.5685,46.5352,46.5519,7700.0
2014-11-13 13:40:00,55.8,55.82,55.79,55.82,6400.0,46.5519,46.5685,46.5435,46.5685,6400.0
2014-11-13 13:45:00,55.83,55.85,55.82,55.85,4000.0,46.5769,46.5936,46.5685,46.5936,4000.0
2014-11-13 13:50:00,55.85,55.89,55.85,55.89,5000.0,46.5936,46.6269,46.5936,46.6269,5000.0
2014-11-13 13:55:00,55.88,55.89,55.87,55.89,4600.0,46.6186,46.6269,46.6102,46.6269,4600.0
2014-11-13 14:00:00,55.89,55.9,55.88,55.9,4900.0,46.6269,46.6353,46.6186,46.6353,4900.0
2014-11-13 14:05:00,55.89,55.9,55.88,55.9,7300.0,46.6269,46.6353,46.6186,46.6353,7300.0
2014-11-13 14:10:00,55.9,55.9,55.85,55.87,6300.0,46.6353,46.6353,46.5936,46.6102,6300.0
2014-11-13 14:15:00,55.86,55.87,55.84,55.84,7500.0,46.6019,46.6102,46.5852,46.5852,7500.0
2014-11-13 14:20:00,55.85,55.87,55.85,55.85,5000.0,46.5936,46.6102,46.5936,46.5936,5000.0
2014-11-13 14:25:00,55.84,55.87,55.83,55.86,7500.0,46.5852,46.6102,46.5769,46.6019,7500.0
2014-11-13 14:30:00,55.87,55.9,55.87,55.89,12300.0,46.6102,46.6353,46.6102,46.6269,12300.0
2014-11-13 14:35:00,55.89,55.89,55.87,55.88,5400.0,46.6269,46.6269,46.6102,46.6186,5400.0
2014-11-13 14:40:00,55.88,55.88,55.85,55.87,7300.0,46.6186,46.6186,46.5936,46.6102,7300.0
2014-11-13 14:45:00,55.87,55.9,55.87,55.89,9700.0,46.6102,46.6353,46.6102,46.6269,9700.0
2014-11-13 14:50:00,55.89,55.91,55.89,55.91,6100.0,46.6269,46.6436,46.6269,46.6436,6100.0
2014-11-13 14:55:00,55.9,55.91,55.89,55.9,8600.0,46.6353,46.6436,46.6269,46.6353,8600.0
2014-11-13 15:00:00,55.89,55.95,55.88,55.92,14700.0,46.6269,46.677,46.6186,46.652,14700.0
2014-11-13 15:05:00,55.92,55.98,55.92,55.96,9600.0,46.652,46.702,46.652,46.6853,9600.0
2014-11-13 15:10:00,55.97,55.99,55.95,55.95,6500.0,46.6937,46.7104,46.677,46.677,6500.0
2014-11-13 15:15:00,55.96,55.97,55.94,55.96,12000.0,46.6853,46.6937,46.6686,46.6853,12000.0
2014-11-13 15:20:00,55.96,55.97,55.95,55.97,13900.0,46.6853,46.6937,46.677,46.6937,13900.0
2014-11-13 15:25:00,55.98,55.98,55.9,55.9,9700.0,46.702,46.702,46.6353,46.6353,9700.0
2014-11-13 15:30:00,55.9,55.94,55.9,55.94,26100.0,46.6353,46.6686,46.6353,46.6686,26100.0
2014-11-13 15:35:00,55.94,55.99,55.94,55.97,31100.0,46.6686,46.7104,46.6686,46.6937,31100.0
2014-11-13 15:40:00,55.97,55.98,55.94,55.95,44300.0,46.6937,46.702,46.6686,46.677,44300.0
2014-11-13 15:45:00,55.96,56.02,55.96,55.96,69400.0,46.6853,46.7354,46.6853,46.6853,69400.0
2014-11-13 15:50:00,55.96,56.0,55.96,55.96,53600.0,46.6853,46.7187,46.6853,46.6853,53600.0
2014-11-13 15:55:00,55.97,55.98,55.91,55.95,84700.0,46.6937,46.702,46.6436,46.677,84700.0
2014-11-14 09:30:00,55.83,55.98,55.83,55.89,31600.0,46.5769,46.702,46.5769,46.6269,31600.0
2014-11-14 09:35:00,55.9,55.95,55.88,55.9,9700.0,46.6353,46.677,46.6186,46.6353,9700.0
2014-11-14 09:40:00,55.9,55.94,55.79,55.79,12200.0,46.6353,46.6686,46.5435,46.5435,12200.0
2014-11-14 09:45:00,55.78,55.81,55.76,55.76,15000.0,46.5352,46.5602,46.5185,46.5185,15000.0
2014-11-14 09:50:00,55.76,55.83,55.71,55.83,8000.0,46.5185,46.5769,46.4768,46.5769,8000.0
2014-11-14 09:55:00,55.85,55.92,55.85,55.92,15700.0,46.5936,46.652,46.5936,46.652,15700.0
2014-11-14 10:00:00,55.92,55.97,55.91,55.94,8200.0,46.652,46.6937,46.6436,46.6686,8200.0
2014-11-14 10:05:00,55.95,55.99,55.93,55.99,7700.0,46.677,46.7104,46.6603,46.7104,7700.0
2014-11-14 10:10:00,56.0,56.04,56.0,56.04,4400.0,46.7187,46.7521,46.7187,46.7521,4400.0
2014-11-14 10:15:00,56.04,56.07,56.03,56.07,9600.0,46.7521,46.7771,46.7437,46.7771,9600.0
2014-11-14 10:20:00,56.08,56.08,56.05,56.07,8700.0,46.7854,46.7854,46.7604,46.7771,8700.0
2014-11-14 10:25:00,56.08,56.08,56.0,56.04,7300.0,46.7854,46.7854,46.7187,46.7521,7300.0
2014-11-14 10:30:00,56.04,56.05,56.01,56.01,15400.0,46.7521,46.7604,46.727,46.727,15400.0
2014-11-14 10:35:00,56.01,56.02,55.99,56.02,11000.0,46.727,46.7354,46.7104,46.7354,11000.0
2014-11-14 10:40:00,56.02,56.07,56.02,56.07,5600.0,46.7354,46.7771,46.7354,46.7771,5600.0
2014-11-14 10:45:00,56.09,56.13,56.08,56.09,10700.0,46.7938,46.8272,46.7854,46.7938,10700.0
2014-11-14 10:50:00,56.1,56.16,56.1,56.15,12600.0,46.8021,46.8522,46.8021,46.8438,12600.0
2014-11-14 10:55:00,56.16,56.16,56.12,56.13,15800.0,46.8522,46.8522,46.8188,46.8272,15800.0
2014-11-14 11:00:00,56.13,56.16,56.13,56.14,7400.0,46.8272,46.8522,46.8272,46.8355,7400.0
2014-11-14 11:05:00,56.14,56.18,56.14,56.14,8600.0,46.8355,46.8689,46.8355,46.8355,8600.0
2014-11-14 11:10:00,56.14,56.14,56.09,56.09,4500.0,46.8355,46.8355,46.7938,46.7938,4500.0
2014-11-14 11:15:00,56.09,56.1,56.08,56.09,9700.0,46.7938,46.8021,46.7854,46.7938,9700.0
2014-11-14 11:20:00,56.1,56.11,56.09,56.1,7600.0,46.8021,46.8105,46.7938,46.8021,7600.0
2014-11-14 11:25:00,56.11,56.11,56.09,56.1,6800.0,46.8105,46.8105,46.7938,46.8021,6800.0
2014-11-14 11:30:00,56.11,56.14,56.08,56.13,10900.0,46.8105,46.8355,46.7854,46.8272,10900.0
2014-11-14 11:35:00,56.12,56.12,56.09,56.11,7400.0,46.8188,46.8188,46.7938,46.8105,7400.0
2014-11-14 11:40:00,56.11,56.11,56.04,56.05,8300.0,46.8105,46.8105,46.7521,46.7604,8300.0
2014-11-14 11:45:00,56.05,56.06,56.03,56.03,5600.0,46.7604,46.7688,46.7437,46.7437,5600.0
2014-11-14 11:50:00,56.03,56.03,56.02,56.02,3700.0,46.7437,46.7437,46.7354,46.7354,3700.0
2014-11-14 11:55:00,56.02,56.02,55.96,55.96,7400.0,46.7354,46.7354,46.6853,46.6853,7400.0
2014-11-14 12:00:00,55.97,55.97,55.94,55.94,8000.0,46.6937,46.6937,46.6686,46.6686,8000.0
2014-11-14 12:05:00,55.95,55.95,55.92,55.94,7900.0,46.677,46.677,46.652,46.6686,7900.0
2014-11-14 12:10:00,55.94,55.94,55.9,55.9,5900.0,46.6686,46.6686,46.6353,46.6353,5900.0
2014-11-14 12:15:00,55.91,55.91,55.85,55.86,8000.0,46.6436,46.6436,46.5936,46.6019,8000.0
2014-11-14 12:20:00,55.86,55.9,55.86,55.89,4100.0,46.6019,46.6353,46.6019,46.6269,4100.0
2014-11-14 12:25:00,55.89,55.91,55.84,55.85,12900.0,46.6269,46.6436,46.5852,46.5936,12900.0
2014-11-14 12:30:00,55.85,55.86,55.83,55.83,8500.0,46.5936,46.6019,46.5769,46.5769,8500.0
2014-11-14 12:35:00,55.83,55.86,55.83,55.84,8500.0,46.5769,46.6019,46.5769,46.5852,8500.0
2014-11-14 12:40:00,55.84,55.84,55.8,55.8,9000.0,46.5852,46.5852,46.5519,46.5519,9000.0
2014-11-14 12:45:00,55.8,55.81,55.76,55.76,14800.0,46.5519,46.5602,46.5185,46.5185,14800.0
2014-11-14 12:50:00,55.76,55.77,55.75,55.75,11900.0,46.5185,46.5268,46.5101,46.5101,11900.0
2014-11-14 12:55:00,55.75,55.78,55.74,55.74,12900.0,46.5101,46.5352,46.5018,46.5018,12900.0
2014-11-14 13:00:00,55.72,55.74,55.71,55.73,7300.0,46.4851,46.5018,46.4768,46.4935,7300.0
2014-11-14 13:05:00,55.73,55.73,55.7,55.72,22300.0,46.4935,46.4935,46.4684,46.4851,22300.0
2014-11-14 13:10:00,55.72,55.73,55.71,55.73,7900.0,46.4851,46.4935,46.4768,46.4935,7900.0
2014-11-14 13:15:00,55.73,55.75,55.72,55.73,6300.0,46.4935,46.5101,46.4851,46.4935,6300.0
2014-11-14 13:20:00,55.73,55.74,55.7,55.71,6500.0,46.4935,46.5018,46.4684,46.4768,6500.0
2014-11-14 13:25:00,55.71,55.72,55.7,55.71,7300.0,46.4768,46.4851,46.4684,46.4768,7300.0
2014-11-14 13:30:00,55.72,55.73,55.66,55.67,10300.0,46.4851,46.4935,46.4351,46.4434,10300.0
2014-11-14 13:35:00,55.67,55.69,55.66,55.67,10300.0,46.4434,46.4601,46.4351,46.4434,10300.0
2014-11-14 13:40:00,55.67,55.69,55.66,55.68,9800.0,46.4434,46.4601,46.4351,46.4517,9800.0
2014-11-14 13:45:00,55.7,55.71,55.68,55.68,7100.0,46.4684,46.4768,46.4517,46.4517,7100.0
2014-11-14 13:50:00,55.68,55.72,55.67,55.67,11200.0,46.4517,46.4851,46.4434,46.4434,11200.0
2014-11-14 13:55:00,55.67,55.68,55.64,55.65,21600.0,46.4434,46.4517,46.4184,46.4267,21600.0
2014-11-14 14:00:00,55.65,55.69,55.63,55.67,48300.0,46.4267,46.4601,46.41,46.4434,48300.0
2014-11-14 14:05:00,55.68,55.69,55.63,55.69,24500.0,46.4517,46.4601,46.41,46.4601,24500.0
2014-11-14 14:10:00,55.69,55.7,55.65,55.65,18000.0,46.4601,46.4684,46.4267,46.4267,18000.0
2014-11-14 14:15:00,55.67,55.68,55.66,55.67,7800.0,46.4434,46.4517,46.4351,46.4434,7800.0
2014-11-14 14:20:00,55.68,55.68,55.66,55.66,9200.0,46.4517,46.4517,46.4351,46.4351,9200.0
2014-11-14 14:25:00,55.66,55.68,55.66,55.68,9300.0,46.4351,46.4517,46.4351,46.4517,9300.0
2014-11-14 14:30:00,55.67,55.7,55.67,55.68,18500.0,46.4434,46.4684,46.4434,46.4517,18500.0
2014-11-14 14:35:00,55.69,55.7,55.68,55.7,12600.0,46.4601,46.4684,46.4517,46.4684,12600.0
2014-11-14 14:40:00,55.7,55.7,55.68,55.7,11500.0,46.4684,46.4684,46.4517,46.4684,11500.0
2014-11-14 14:45:00,55.7,55.7,55.66,55.68,10400.0,46.4684,46.4684,46.4351,46.4517,10400.0
2014-11-14 14:50:00,55.68,55.69,55.67,55.69,10900.0,46.4517,46.4601,46.4434,46.4601,10900.0
2014-11-14 14:55:00,55.69,55.69,55.67,55.69,12800.0,46.4601,46.4601,46.4434,46.4601,12800.0
2014-11-14 15:00:00,55.7,55.7,55.69,55.7,10400.0,46.4684,46.4684,46.4601,46.4684,10400.0
2014-11-14 15:05:00,55.7,55.71,55.69,55.69,23800.0,46.4684,46.4768,46.4601,46.4601,23800.0
2014-11-14 15:10:00,55.69,55.71,55.69,55.7,9700.0,46.4601,46.4768,46.4601,46.4684,9700.0
2014-11-14 15:15:00,55.71,55.71,55.68,55.71,17900.0,46.4768,46.4768,46.4517,46.4768,17900.0
2014-11-14 15:20:00,55.71,55.72,55.69,55.7,16800.0,46.4768,46.4851,46.4601,46.4684,16800.0
2014-11-14 15:25:00,55.71,55.74,55.7,55.73,14200.0,46.4768,46.5018,46.4684,46.4935,14200.0
2014-11-14 15:30:00,55.73,55.78,55.73,55.77,25400.0,46.4935,46.5352,46.4935,46.5268,25400.0
2014-11-14 15:35:00,55.77,55.79,55.76,55.76,22200.0,46.5268,46.5435,46.5185,46.5185,22200.0
2014-11-14 15:40:00,55.77,55.78,55.74,55.77,34000.0,46.5268,46.5352,46.5018,46.5268,34000.0
2014-11-14 15:45:00,55.78,55.82,55.78,55.81,38600.0,46.5352,46.5685,46.5352,46.5602,38600.0
2014-11-14 15:50:00,55.8,55.81,55.79,55.8,50900.0,46.5519,46.5602,46.5435,46.5519,50900.0
2014-11-14 15:55:00,55.8,55.82,55.77,55.79,131900.0,46.5519,46.5685,46.5268,46.5435,131900.0
2014-11-17 09:30:00,55.58,55.78,55.58,55.64,77300.0,46.3683,46.5352,46.3683,46.4184,77300.0
2014-11-17 09:35:00,55.64,55.83,55.64,55.75,25400.0,46.4184,46.5769,46.4184,46.5101,25400.0
2014-11-17 09:40:00,55.75,55.89,55.68,55.86,126900.0,46.5101,46.6269,46.4517,46.6019,126900.0
2014-11-17 09:45:00,55.86,55.9,55.81,55.81,18400.0,46.6019,46.6353,46.5602,46.5602,18400.0
2014-11-17 09:50:00,55.83,55.87,55.79,55.83,9700.0,46.5769,46.6102,46.5435,46.5769,9700.0
2014-11-17 09:55:00,55.82,55.87,55.79,55.83,19600.0,46.5685,46.6102,46.5435,46.5769,19600.0
2014-11-17 10:00:00,55.83,55.99,55.83,55.97,112900.0,46.5769,46.7104,46.5769,46.6937,112900.0
2014-11-17 10:05:00,55.98,55.99,55.83,55.84,28500.0,46.702,46.7104,46.5769,46.5852,28500.0
2014-11-17 10:10:00,55.82,55.95,55.81,55.95,11200.0,46.5685,46.677,46.5602,46.677,11200.0
2014-11-17 10:15:00,55.95,56.01,55.93,56.01,9100.0,46.677,46.727,46.6603,46.727,9100.0
2014-11-17 10:20:00,56.01,56.01,55.95,55.97,18700.0,46.727,46.727,46.677,46.6937,18700.0
2014-11-17 10:25:00,55.98,56.01,55.97,55.98,10800.0,46.702,46.727,46.6937,46.702,10800.0
2014-11-17 10:30:00,55.98,55.98,55.9,55.9,13800.0,46.702,46.702,46.6353,46.6353,13800.0
2014-11-17 10:35:00,55.9,55.96,55.89,55.91,8200.0,46.6353,46.6853,46.6269,46.6436,8200.0
2014-11-17 10:40:00,55.9,55.93,55.9,55.91,9400.0,46.6353,46.6603,46.6353,46.6436,9400.0
2014-11-17 10:45:00,55.91,55.97,55.9,55.96,14200.0,46.6436,46.6937,46.6353,46.6853,14200.0
2014-11-17 10:50:00,55.96,55.96,55.91,55.92,18800.0,46.6853,46.6853,46.6436,46.652,18800.0
2014-11-17 10:55:00,55.92,56.01,55.92,56.01,19700.0,46.652,46.727,46.652,46.727,19700.0
2014-11-17 11:00:00,56.01,56.03,55.99,55.99,14000.0,46.727,46.7437,46.7104,46.7104,14000.0
2014-11-17 11:05:00,55.99,56.01,55.97,55.97,12900.0,46.7104,46.727,46.6937,46.6937,12900.0
2014-11-17 11:10:00,55.97,55.97,55.92,55.94,12200.0,46.6937,46.6937,46.652,46.6686,12200.0
2014-11-17 11:15:00,55.94,55.98,55.94,55.97,10200.0,46.6686,46.702,46.6686,46.6937,10200.0
2014-11-17 11:20:00,55.97,55.97,55.93,55.93,12800.0,46.6937,46.6937,46.6603,46.6603,12800.0
2014-11-17 11:25:00,55.93,55.93,55.87,55.87,9300.0,46.6603,46.6603,46.6102,46.6102,9300.0
2014-11-17 11:30:00,55.86,55.88,55.82,55.85,11200.0,46.6019,46.6186,46.5685,46.5936,11200.0
2014-11-17 11:35:00,55.85,55.89,55.82,55.82,15400.0,46.5936,46.6269,46.5685,46.5685,15400.0
2014-11-17 11:40:00,55.82,55.87,55.81,55.87,10900.0,46.5685,46.6102,46.5602,46.6102,10900.0
2014-11-17 11:45:00,55.87,55.87,55.84,55.84,4900.0,46.6102,46.6102,46.5852,46.5852,4900.0
2014-11-17 11:50:00,55.85,55.86,55.82,55.86,18200.0,46.5936,46.6019,46.5685,46.6019,18200.0
2014-11-17 11:55:00,55.86,55.88,55.85,55.88,6400.0,46.6019,46.6186,46.5936,46.6186,6400.0
2014-11-17 12:00:00,55.88,55.9,55.83,55.83,9900.0,46.6186,46.6353,46.5769,46.5769,9900.0
2014-11-17 12:05:00,55.83,55.86,55.82,55.83,14100.0,46.5769,46.6019,46.5685,46.5769,14100.0
2014-11-17 12:10:00,55.83,55.91,55.83,55.91,10500.0,46.5769,46.6436,46.5769,46.6436,10500.0
2014-11-17 12:15:00,55.91,55.94,55.9,55.94,7800.0,46.6436,46.6686,46.6353,46.6686,7800.0
2014-11-17 12:20:00,55.93,55.94,55.89,55.9,11800.0,46.6603,46.6686,46.6269,46.6353,11800.0
2014-11-17 12:25:00,55.89,55.93,55.89,55.91,11000.0,46.6269,46.6603,46.6269,46.6436,11000.0
2014-11-17 12:30:00,55.91,55.95,55.91,55.95,4100.0,46.6436,46.677,46.6436,46.677,4100.0
2014-11-17 12:35:00,55.95,56.0,55.94,56.0,5900.0,46.677,46.7187,46.6686,46.7187,5900.0
2014-11-17 12:40:00,56.0,56.01,55.96,55.96,21700.0,46.7187,46.727,46.6853,46.6853,21700.0
2014-11-17 12:45:00,55.96,55.96,55.94,55.94,4200.0,46.6853,46.6853,46.6686,46.6686,4200.0
2014-11-17 12:50:00,55.94,55.96,55.94,55.96,9500.0,46.6686,46.6853,46.6686,46.6853,9500.0
2014-11-17 12:55:00,55.96,55.97,55.95,55.95,5700.0,46.6853,46.6937,46.677,46.677,5700.0
2014-11-17 13:00:00,55.94,55.97,55.94,55.97,9100.0,46.6686,46.6937,46.6686,46.6937,9100.0
2014-11-17 13:05:00,55.97,55.97,55.95,55.95,6000.0,46.6937,46.6937,46.677,46.677,6000.0
2014-11-17 13:10:00,55.94,55.97,55.93,55.96,8600.0,46.6686,46.6937,46.6603,46.6853,8600.0
2014-11-17 13:15:00,55.95,55.96,55.94,55.95,6100.0,46.677,46.6853,46.6686,46.677,6100.0
2014-11-17 13:20:00,55.94,55.98,55.94,55.98,6200.0,46.6686,46.702,46.6686,46.702,6200.0
2014-11-17 13:25:00,55.98,55.98,55.91,55.94,19900.0,46.702,46.702,46.6436,46.6686,19900.0
2014-11-17 13:30:00,55.94,55.97,55.91,55.91,43200.0,46.6686,46.6937,46.6436,46.6436,43200.0
2014-11-17 13:35:00,55.91,55.91,55.87,55.87,6600.0,46.6436,46.6436,46.6102,46.6102,6600.0
2014-11-17 13:40:00,55.88,55.89,55.87,55.89,5900.0,46.6186,46.6269,46.6102,46.6269,5900.0
2014-11-17 13:45:00,55.89,55.89,55.86,55.86,3700.0,46.6269,46.6269,46.6019,46.6019,3700.0
2014-11-17 13:50:00,55.85,55.87,55.84,55.86,9800.0,46.5936,46.6102,46.5852,46.6019,9800.0
2014-11-17 13:55:00,55.86,55.89,55.86,55.87,5500.0,46.6019,46.6269,46.6019,46.6102,5500.0
2014-11-17 14:00:00,55.87,55.88,55.85,55.85,4100.0,46.6102,46.6186,46.5936,46.5936,4100.0
2014-11-17 14:05:00,55.86,55.86,55.81,55.81,6800.0,46.6019,46.6019,46.5602,46.5602,6800.0
2014-11-17 14:10:00,55.81,55.84,55.81,55.84,4700.0,46.5602,46.5852,46.5602,46.5852,4700.0
2014-11-17 14:15:00,55.85,55.85,55.82,55.83,4400.0,46.5936,46.5936,46.5685,46.5769,4400.0
2014-11-17 14:20:00,55.83,55.83,55.76,55.76,11000.0,46.5769,46.5769,46.5185,46.5185,11000.0
2014-11-17 14:25:00,55.76,55.77,55.75,55.75,4500.0,46.5185,46.5268,46.5101,46.5101,4500.0
2014-11-17 14:30:00,55.75,55.79,55.75,55.78,12300.0,46.5101,46.5435,46.5101,46.5352,12300.0
2014-11-17 14:35:00,55.78,55.8,55.78,55.78,27200.0,46.5352,46.5519,46.5352,46.5352,27200.0
2014-11-17 14:40:00,55.78,55.79,55.77,55.77,12600.0,46.5352,46.5435,46.5268,46.5268,12600.0
2014-11-17 14:45:00,55.77,55.79,55.76,55.77,17700.0,46.5268,46.5435,46.5185,46.5268,17700.0
2014-11-17 14:50:00,55.76,55.77,55.76,55.76,7500.0,46.5185,46.5268,46.5185,46.5185,7500.0
2014-11-17 14:55:00,55.76,55.78,55.76,55.78,6800.0,46.5185,46.5352,46.5185,46.5352,6800.0
2014-11-17 15:00:00,55.77,55.77,55.74,55.74,10100.0,46.5268,46.5268,46.5018,46.5018,10100.0
2014-11-17 15:05:00,55.74,55.77,55.73,55.76,20100.0,46.5018,46.5268,46.4935,46.5185,20100.0
2014-11-17 15:10:00,55.76,55.78,55.75,55.76,21000.0,46.5185,46.5352,46.5101,46.5185,21000.0
2014-11-17 15:15:00,55.76,55.78,55.75,55.77,13800.0,46.5185,46.5352,46.5101,46.5268,13800.0
2014-11-17 15:20:00,55.77,55.79,55.76,55.78,14300.0,46.5268,46.5435,46.5185,46.5352,14300.0
2014-11-17 15:25:00,55.78,55.79,55.78,55.78,6500.0,46.5352,46.5435,46.5352,46.5352,6500.0
2014-11-17 15:30:00,55.78,55.79,55.76,55.78,37000.0,46.5352,46.5435,46.5185,46.5352,37000.0
2014-11-17 15:35:00,55.77,55.78,55.75,55.77,28900.0,46.5268,46.5352,46.5101,46.5268,28900.0
2014-11-17 15:40:00,55.78,55.79,55.76,55.77,17000.0,46.5352,46.5435,46.5185,46.5268,17000.0
2014-11-17 15:45:00,55.76,55.77,55.76,55.76,16000.0,46.5185,46.5268,46.5185,46.5185,16000.0
2014-11-17 15:50:00,55.77,55.78,55.75,55.76,57600.0,46.5268,46.5352,46.5101,46.5185,57600.0
2014-11-17 15:55:00,55.76,55.86,55.76,55.84,136800.0,46.5185,46.6019,46.5185,46.5852,136800.0
2014-11-18 09:30:00,55.85,56.0,55.62,55.72,24200.0,46.5936,46.7187,46.4017,46.4851,24200.0
2014-11-18 09:35:00,55.72,55.85,55.71,55.83,15100.0,46.4851,46.5936,46.4768,46.5769,15100.0
2014-11-18 09:40:00,55.83,55.95,55.81,55.92,8400.0,46.5769,46.677,46.5602,46.652,8400.0
2014-11-18 09:45:00,55.91,55.91,55.85,55.9,6300.0,46.6436,46.6436,46.5936,46.6353,6300.0
2014-11-18 09:50:00,55.92,55.95,55.9,55.92,8400.0,46.652,46.677,46.6353,46.652,8400.0
2014-11-18 09:55:00,55.92,55.96,55.9,55.95,7000.0,46.652,46.6853,46.6353,46.677,7000.0
2014-11-18 10:00:00,55.97,56.0,55.92,55.93,8900.0,46.6937,46.7187,46.652,46.6603,8900.0
2014-11-18 10:05:00,55.94,55.95,55.93,55.94,4800.0,46.6686,46.677,46.6603,46.6686,4800.0
2014-11-18 10:10:00,55.94,56.03,55.94,56.02,6800.0,46.6686,46.7437,46.6686,46.7354,6800.0
2014-11-18 10:15:00,56.0,56.03,55.99,56.03,4000.0,46.7187,46.7437,46.7104,46.7437,4000.0
2014-11-18 10:20:00,56.04,56.04,55.98,55.98,10400.0,46.7521,46.7521,46.702,46.702,10400.0
2014-11-18 10:25:00,55.99,56.0,55.97,55.97,16200.0,46.7104,46.7187,46.6937,46.6937,16200.0
2014-11-18 10:30:00,55.98,56.01,55.97,55.98,21200.0,46.702,46.727,46.6937,46.702,21200.0
2014-11-18 10:35:00,55.98,56.0,55.97,56.0,24100.0,46.702,46.7187,46.6937,46.7187,24100.0
2014-11-18 10:40:00,56.0,56.0,55.99,56.0,13400.0,46.7187,46.7187,46.7104,46.7187,13400.0
2014-11-18 10:45:00,56.0,56.0,55.96,55.99,20300.0,46.7187,46.7187,46.6853,46.7104,20300.0
2014-11-18 10:50:00,56.0,56.0,55.98,56.0,14200.0,46.7187,46.7187,46.702,46.7187,14200.0
2014-11-18 10:55:00,56.0,56.07,55.99,56.07,36800.0,46.7187,46.7771,46.7104,46.7771,36800.0
2014-11-18 11:00:00,56.09,56.15,56.09,56.13,8200.0,46.7938,46.8438,46.7938,46.8272,8200.0
2014-11-18 11:05:00,56.13,56.16,56.13,56.15,19800.0,46.8272,46.8522,46.8272,46.8438,19800.0
2014-11-18 11:10:00,56.16,56.18,56.14,56.17,10300.0,46.8522,46.8689,46.8355,46.8605,10300.0
2014-11-18 11:15:00,56.18,56.22,56.17,56.17,11000.0,46.8689,46.9022,46.8605,46.8605,11000.0
2014-11-18 11:20:00,56.17,56.17,56.13,56.15,6500.0,46.8605,46.8605,46.8272,46.8438,6500.0
2014-11-18 11:25:00,56.15,56.16,56.08,56.09,11200.0,46.8438,46.8522,46.7854,46.7938,11200.0
2014-11-18 11:30:00,56.09,56.11,56.08,56.09,8100.0,46.7938,46.8105,46.7854,46.7938,8100.0
2014-11-18 11:35:00,56.09,56.18,56.08,56.17,37600.0,46.7938,46.8689,46.7854,46.8605,37600.0
2014-11-18 11:40:00,56.18,56.18,56.12,56.12,7100.0,46.8689,46.8689,46.8188,46.8188,7100.0
2014-11-18 11:45:00,56.11,56.13,56.11,56.12,4300.0,46.8105,46.8272,46.8105,46.8188,4300.0
2014-11-18 11:50:00,56.13,56.13,56.1,56.1,8300.0,46.8272,46.8272,46.8021,46.8021,8300.0
2014-11-18 11:55:00,56.11,56.12,56.1,56.12,4600.0,46.8105,46.8188,46.8021,46.8188,4600.0
2014-11-18 12:00:00,56.12,56.13,56.1,56.1,4400.0,46.8188,46.8272,46.8021,46.8021,4400.0
2014-11-18 12:05:00,56.1,56.11,56.08,56.1,4100.0,46.8021,46.8105,46.7854,46.8021,4100.0
2014-11-18 12:10:00,56.1,56.12,56.1,56.12,5300.0,46.8021,46.8188,46.8021,46.8188,5300.0
2014-11-18 12:15:00,56.11,56.12,56.1,56.12,5900.0,46.8105,46.8188,46.8021,46.8188,5900.0
2014-11-18 12:20:00,56.12,56.12,56.06,56.06,6900.0,46.8188,46.8188,46.7688,46.7688,6900.0
2014-11-18 12:25:00,56.06,56.1,56.05,56.08,7200.0,46.7688,46.8021,46.7604,46.7854,7200.0
2014-11-18 12:30:00,56.08,56.1,56.08,56.08,6400.0,46.7854,46.8021,46.7854,46.7854,6400.0
2014-11-18 12:35:00,56.08,56.08,56.04,56.04,4400.0,46.7854,46.7854,46.7521,46.7521,4400.0
2014-11-18 12:40:00,56.05,56.06,56.05,56.06,3500.0,46.7604,46.7688,46.7604,46.7688,3500.0
2014-11-18 12:45:00,56.06,56.07,56.02,56.03,12900.0,46.7688,46.7771,46.7354,46.7437,12900.0
2014-11-18 12:50:00,56.03,56.06,56.03,56.06,2700.0,46.7437,46.7688,46.7437,46.7688,2700.0
2014-11-18 12:55:00,56.06,56.1,56.05,56.1,4700.0,46.7688,46.8021,46.7604,46.8021,4700.0
2014-11-18 13:00:00,56.1,56.11,56.1,56.1,5100.0,46.8021,46.8105,46.8021,46.8021,5100.0
2014-11-18 13:05:00,56.1,56.1,56.08,56.09,3500.0,46.8021,46.8021,46.7854,46.7938,3500.0
2014-11-18 13:10:00,56.1,56.11,56.09,56.09,9300.0,46.8021,46.8105,46.7938,46.7938,9300.0
2014-11-18 13:15:00,56.1,56.11,56.09,56.11,3000.0,46.8021,46.8105,46.7938,46.8105,3000.0
2014-11-18 13:20:00,56.1,56.14,56.1,56.11,11500.0,46.8021,46.8355,46.8021,46.8105,11500.0
2014-11-18 13:25:00,56.11,56.13,56.1,56.11,5400.0,46.8105,46.8272,46.8021,46.8105,5400.0
2014-11-18 13:30:00,56.11,56.12,56.07,56.08,5000.0,46.8105,46.8188,46.7771,46.7854,5000.0
2014-11-18 13:35:00,56.08,56.09,56.03,56.03,7400.0,46.7854,46.7938,46.7437,46.7437,7400.0
2014-11-18 13:40:00,56.03,56.06,56.03,56.06,6700.0,46.7437,46.7688,46.7437,46.7688,6700.0
2014-11-18 13:45:00,56.06,56.06,56.05,56.06,5400.0,46.7688,46.7688,46.7604,46.7688,5400.0
2014-11-18 13:50:00,56.06,56.08,56.05,56.08,3900.0,46.7688,46.7854,46.7604,46.7854,3900.0
2014-11-18 13:55:00,56.08,56.1,56.07,56.1,3900.0,46.7854,46.8021,46.7771,46.8021,3900.0
2014-11-18 14:00:00,56.11,56.15,56.1,56.15,8800.0,46.8105,46.8438,46.8021,46.8438,8800.0
2014-11-18 14:05:00,56.15,56.17,56.14,56.14,6300.0,46.8438,46.8605,46.8355,46.8355,6300.0
2014-11-18 14:10:00,56.15,56.17,56.13,56.13,14800.0,46.8438,46.8605,46.8272,46.8272,14800.0
2014-11-18 14:15:00,56.13,56.15,56.13,56.15,3500.0,46.8272,46.8438,46.8272,46.8438,3500.0
2014-11-18 14:20:00,56.15,56.15,56.14,56.15,2800.0,46.8438,46.8438,46.8355,46.8438,2800.0
2014-11-18 14:25:00,56.15,56.15,56.12,56.12,7300.0,46.8438,46.8438,46.8188,46.8188,7300.0
2014-11-18 14:30:00,56.13,56.14,56.12,56.14,9600.0,46.8272,46.8355,46.8188,46.8355,9600.0
2014-11-18 14:35:00,56.14,56.14,56.12,56.12,13200.0,46.8355,46.8355,46.8188,46.8188,13200.0
2014-11-18 14:40:00,56.13,56.13,56.11,56.13,15200.0,46.8272,46.8272,46.8105,46.8272,15200.0
2014-11-18 14:45:00,56.13,56.13,56.11,56.13,7900.0,46.8272,46.8272,46.8105,46.8272,7900.0
2014-11-18 14:50:00,56.12,56.12,56.09,56.12,12600.0,46.8188,46.8188,46.7938,46.8188,12600.0
2014-11-18 14:55:00,56.12,56.13,56.1,56.1,9300.0,46.8188,46.8272,46.8021,46.8021,9300.0
2014-11-18 15:00:00,56.1,56.11,56.09,56.11,8400.0,46.8021,46.8105,46.7938,46.8105,8400.0
2014-11-18 15:05:00,56.11,56.14,56.1,56.14,10900.0,46.8105,46.8355,46.8021,46.8355,10900.0
2014-11-18 15:10:00,56.14,56.14,56.12,56.13,9100.0,46.8355,46.8355,46.8188,46.8272,9100.0
2014-11-18 15:15:00,56.12,56.13,56.11,56.11,8400.0,46.8188,46.8272,46.8105,46.8105,8400.0
2014-11-18 15:20:00,56.11,56.12,56.07,56.07,7700.0,46.8105,46.8188,46.7771,46.7771,7700.0
2014-11-18 15:25:00,56.08,56.08,56.06,56.07,10200.0,46.7854,46.7854,46.7688,46.7771,10200.0
2014-11-18 15:30:00,56.07,56.07,56.03,56.04,27100.0,46.7771,46.7771,46.7437,46.7521,27100.0
2014-11-18 15:35:00,56.04,56.05,56.03,56.04,16800.0,46.7521,46.7604,46.7437,46.7521,16800.0
2014-11-18 15:40:00,56.04,56.04,56.01,56.03,36100.0,46.7521,46.7521,46.727,46.7437,36100.0
2014-11-18 15:45:00,56.02,56.03,55.94,55.94,61900.0,46.7354,46.7437,46.6686,46.6686,61900.0
2014-11-18 15:50:00,55.94,55.95,55.91,55.92,46500.0,46.6686,46.677,46.6436,46.652,46500.0
2014-11-18 15:55:00,55.92,55.93,55.89,55.91,95300.0,46.652,46.6603,46.6269,46.6436,95300.0
2014-11-19 09:30:00,55.74,55.89,55.68,55.76,19700.0,46.5018,46.6269,46.4517,46.5185,19700.0
2014-11-19 09:35:00,55.79,55.79,55.66,55.68,7900.0,46.5435,46.5435,46.4351,46.4517,7900.0
2014-11-19 09:40:00,55.7,55.83,55.68,55.77,12400.0,46.4684,46.5769,46.4517,46.5268,12400.0
2014-11-19 09:45:00,55.77,55.85,55.73,55.8,9300.0,46.5268,46.5936,46.4935,46.5519,9300.0
2014-11-19 09:50:00,55.8,55.81,55.75,55.78,8200.0,46.5519,46.5602,46.5101,46.5352,8200.0
2014-11-19 09:55:00,55.77,55.78,55.71,55.77,9200.0,46.5268,46.5352,46.4768,46.5268,9200.0
2014-11-19 10:00:00,55.77,55.77,55.66,55.66,16000.0,46.5268,46.5268,46.4351,46.4351,16000.0
2014-11-19 10:05:00,55.67,55.7,55.62,55.68,15200.0,46.4434,46.4684,46.4017,46.4517,15200.0
2014-11-19 10:10:00,55.67,55.68,55.64,55.65,9600.0,46.4434,46.4517,46.4184,46.4267,9600.0
2014-11-19 10:15:00,55.66,55.71,55.63,55.7,17400.0,46.4351,46.4768,46.41,46.4684,17400.0
2014-11-19 10:20:00,55.71,55.72,55.66,55.68,10400.0,46.4768,46.4851,46.4351,46.4517,10400.0
2014-11-19 10:25:00,55.67,55.67,55.62,55.65,10100.0,46.4434,46.4434,46.4017,46.4267,10100.0
2014-11-19 10:30:00,55.65,55.72,55.65,55.68,4000.0,46.4267,46.4851,46.4267,46.4517,4000.0
2014-11-19 10:35:00,55.69,55.72,55.67,55.67,6600.0,46.4601,46.4851,46.4434,46.4434,6600.0
2014-11-19 10:40:00,55.68,55.7,55.66,55.67,8100.0,46.4517,46.4684,46.4351,46.4434,8100.0
2014-11-19 10:45:00,55.67,55.73,55.67,55.68,10100.0,46.4434,46.4935,46.4434,46.4517,10100.0
2014-11-19 10:50:00,55.68,55.69,55.67,55.69,3900.0,46.4517,46.4601,46.4434,46.4601,3900.0
2014-11-19 10:55:00,55.7,55.71,55.66,55.66,3100.0,46.4684,46.4768,46.4351,46.4351,3100.0
2014-11-19 11:00:00,55.66,55.66,55.63,55.63,2900.0,46.4351,46.4351,46.41,46.41,2900.0
2014-11-19 11:05:00,55.62,55.71,55.62,55.71,7300.0,46.4017,46.4768,46.4017,46.4768,7300.0
2014-11-19 11:10:00,55.71,55.74,55.71,55.72,8200.0,46.4768,46.5018,46.4768,46.4851,8200.0
2014-11-19 11:15:00,55.72,55.74,55.69,55.7,7500.0,46.4851,46.5018,46.4601,46.4684,7500.0
2014-11-19 11:20:00,55.69,55.7,55.66,55.69,9200.0,46.4601,46.4684,46.4351,46.4601,9200.0
2014-11-19 11:25:00,55.69,55.71,55.64,55.66,7700.0,46.4601,46.4768,46.4184,46.4351,7700.0
2014-11-19 11:30:00,55.66,55.66,55.63,55.65,11900.0,46.4351,46.4351,46.41,46.4267,11900.0
2014-11-19 11:35:00,55.65,55.65,55.61,55.62,9700.0,46.4267,46.4267,46.3933,46.4017,9700.0
2014-11-19 11:40:00,55.61,55.64,55.61,55.62,9500.0,46.3933,46.4184,46.3933,46.4017,9500.0
2014-11-19 11:45:00,55.63,55.66,55.62,55.64,12700.0,46.41,46.4351,46.4017,46.4184,12700.0
2014-11-19 11:50:00,55.64,55.66,55.63,55.64,8300.0,46.4184,46.4351,46.41,46.4184,8300.0
2014-11-19 11:55:00,55.64,55.68,55.63,55.67,7500.0,46.4184,46.4517,46.41,46.4434,7500.0
2014-11-19 12:00:00,55.67,55.7,55.67,55.7,7000.0,46.4434,46.4684,46.4434,46.4684,7000.0
2014-11-19 12:05:00,55.7,55.71,55.68,55.69,6800.0,46.4684,46.4768,46.4517,46.4601,6800.0
2014-11-19 12:10:00,55.7,55.71,55.68,55.69,8100.0,46.4684,46.4768,46.4517,46.4601,8100.0
2014-11-19 12:15:00,55.69,55.73,55.69,55.73,8400.0,46.4601,46.4935,46.4601,46.4935,8400.0
2014-11-19 12:20:00,55.74,55.78,55.74,55.77,6700.0,46.5018,46.5352,46.5018,46.5268,6700.0
2014-11-19 12:25:00,55.77,55.78,55.75,55.77,10100.0,46.5268,46.5352,46.5101,46.5268,10100.0
2014-11-19 12:30:00,55.78,55.79,55.76,55.79,3600.0,46.5352,46.5435,46.5185,46.5435,3600.0
2014-11-19 12:35:00,55.79,55.79,55.77,55.77,4100.0,46.5435,46.5435,46.5268,46.5268,4100.0
2014-11-19 12:40:00,55.77,55.79,55.76,55.78,7600.0,46.5268,46.5435,46.5185,46.5352,7600.0
2014-11-19 12:45:00,55.78,55.79,55.77,55.78,2700.0,46.5352,46.5435,46.5268,46.5352,2700.0
2014-11-19 12:50:00,55.79,55.81,55.78,55.81,4000.0,46.5435,46.5602,46.5352,46.5602,4000.0
2014-11-19 12:55:00,55.81,55.86,55.8,55.86,3700.0,46.5602,46.6019,46.5519,46.6019,3700.0
2014-11-19 13:00:00,55.86,55.87,55.84,55.84,3000.0,46.6019,46.6102,46.5852,46.5852,3000.0
2014-11-19 13:05:00,55.84,55.84,55.82,55.83,4700.0,46.5852,46.5852,46.5685,46.5769,4700.0
2014-11-19 13:10:00,55.82,55.84,55.81,55.84,4400.0,46.5685,46.5852,46.5602,46.5852,4400.0
2014-11-19 13:15:00,55.83,55.85,55.82,55.85,5900.0,46.5769,46.5936,46.5685,46.5936,5900.0
2014-11-19 13:20:00,55.85,55.88,55.83,55.87,5800.0,46.5936,46.6186,46.5769,46.6102,5800.0
2014-11-19 13:25:00,55.87,55.9,55.85,55.86,7400.0,46.6102,46.6353,46.5936,46.6019,7400.0
2014-11-19 13:30:00,55.86,55.87,55.8,55.8,5100.0,46.6019,46.6102,46.5519,46.5519,5100.0
2014-11-19 13:35:00,55.81,55.83,55.8,55.83,4000.0,46.5602,46.5769,46.5519,46.5769,4000.0
2014-11-19 13:40:00,55.84,55.86,55.83,55.86,5900.0,46.5852,46.6019,46.5769,46.6019,5900.0
2014-11-19 13:45:00,55.87,55.89,55.87,55.88,6500.0,46.6102,46.6269,46.6102,46.6186,6500.0
2014-11-19 13:50:00,55.87,55.91,55.87,55.89,3800.0,46.6102,46.6436,46.6102,46.6269,3800.0
2014-11-19 13:55:00,55.9,55.9,55.86,55.87,6900.0,46.6353,46.6353,46.6019,46.6102,6900.0
2014-11-19 14:00:00,55.88,55.96,55.84,55.94,41500.0,46.6186,46.6853,46.5852,46.6686,41500.0
2014-11-19 14:05:00,55.93,55.95,55.9,55.9,15200.0,46.6603,46.677,46.6353,46.6353,15200.0
2014-11-19 14:10:00,55.89,55.93,55.88,55.89,8900.0,46.6269,46.6603,46.6186,46.6269,8900.0
2014-11-19 14:15:00,55.89,55.95,55.89,55.94,6100.0,46.6269,46.677,46.6269,46.6686,6100.0
2014-11-19 14:20:00,55.94,55.94,55.8,55.81,13600.0,46.6686,46.6686,46.5519,46.5602,13600.0
2014-11-19 14:25:00,55.82,55.85,55.81,55.82,6400.0,46.5685,46.5936,46.5602,46.5685,6400.0
2014-11-19 14:30:00,55.82,55.87,55.82,55.86,6100.0,46.5685,46.6102,46.5685,46.6019,6100.0
2014-11-19 14:35:00,55.86,55.86,55.8,55.84,9400.0,46.6019,46.6019,46.5519,46.5852,9400.0
2014-11-19 14:40:00,55.85,55.85,55.79,55.8,12000.0,46.5936,46.5936,46.5435,46.5519,12000.0
2014-11-19 14:45:00,55.8,55.81,55.76,55.78,15700.0,46.5519,46.5602,46.5185,46.5352,15700.0
2014-11-19 14:50:00,55.78,55.79,55.71,55.75,112400.0,46.5352,46.5435,46.4768,46.5101,112400.0
2014-11-19 14:55:00,55.75,55.79,55.74,55.76,26900.0,46.5101,46.5435,46.5018,46.5185,26900.0
2014-11-19 15:00:00,55.76,55.77,55.69,55.71,43800.0,46.5185,46.5268,46.4601,46.4768,43800.0
2014-11-19 15:05:00,55.71,55.72,55.69,55.71,25900.0,46.4768,46.4851,46.4601,46.4768,25900.0
2014-11-19 15:10:00,55.71,55.76,55.7,55.74,17900.0,46.4768,46.5185,46.4684,46.5018,17900.0
2014-11-19 15:15:00,55.75,55.8,55.74,55.8,25800.0,46.5101,46.5519,46.5018,46.5519,25800.0
2014-11-19 15:20:00,55.8,55.85,55.79,55.8,31900.0,46.5519,46.5936,46.5435,46.5519,31900.0
2014-11-19 15:25:00,55.8,55.8,55.74,55.76,44000.0,46.5519,46.5519,46.5018,46.5185,44000.0
2014-11-19 15:30:00,55.76,55.77,55.72,55.76,44600.0,46.5185,46.5268,46.4851,46.5185,44600.0
2014-11-19 15:35:00,55.76,55.8,55.76,55.79,15100.0,46.5185,46.5519,46.5185,46.5435,15100.0
2014-11-19 15:40:00,55.79,55.8,55.74,55.79,15600.0,46.5435,46.5519,46.5018,46.5435,15600.0
2014-11-19 15:45:00,55.8,55.81,55.78,55.8,68100.0,46.5519,46.5602,46.5352,46.5519,68100.0
2014-11-19 15:50:00,55.8,55.8,55.77,55.77,46100.0,46.5519,46.5519,46.5268,46.5268,46100.0
2014-11-19 15:55:00,55.78,55.78,55.72,55.75,109700.0,46.5352,46.5352,46.4851,46.5101,109700.0
2014-11-20 09:30:00,55.47,55.65,55.47,55.63,19200.0,46.2765,46.4267,46.2765,46.41,19200.0
2014-11-20 09:35:00,55.64,55.68,55.5,55.52,6600.0,46.4184,46.4517,46.3016,46.3183,6600.0
2014-11-20 09:40:00,55.56,55.73,55.56,55.71,8200.0,46.3516,46.4935,46.3516,46.4768,8200.0
2014-11-20 09:45:00,55.73,55.75,55.69,55.74,12000.0,46.4935,46.5101,46.4601,46.5018,12000.0
2014-11-20 09:50:00,55.74,55.81,55.71,55.8,8900.0,46.5018,46.5602,46.4768,46.5519,8900.0
2014-11-20 09:55:00,55.79,55.79,55.72,55.73,7600.0,46.5435,46.5435,46.4851,46.4935,7600.0
2014-11-20 10:00:00,55.75,55.85,55.75,55.82,15500.0,46.5101,46.5936,46.5101,46.5685,15500.0
2014-11-20 10:05:00,55.81,55.85,55.79,55.79,13300.0,46.5602,46.5936,46.5435,46.5435,13300.0
2014-11-20 10:10:00,55.78,55.78,55.68,55.68,8000.0,46.5352,46.5352,46.4517,46.4517,8000.0
2014-11-20 10:15:00,55.7,55.73,55.62,55.65,11100.0,46.4684,46.4935,46.4017,46.4267,11100.0
2014-11-20 10:20:00,55.65,55.73,55.65,55.72,20200.0,46.4267,46.4935,46.4267,46.4851,20200.0
2014-11-20 10:25:00,55.72,55.76,55.72,55.74,24400.0,46.4851,46.5185,46.4851,46.5018,24400.0
2014-11-20 10:30:00,55.75,55.79,55.74,55.74,7800.0,46.5101,46.5435,46.5018,46.5018,7800.0
2014-11-20 10:35:00,55.74,55.8,55.74,55.78,13300.0,46.5018,46.5519,46.5018,46.5352,13300.0
2014-11-20 10:40:00,55.77,55.83,55.77,55.83,24400.0,46.5268,46.5769,46.5268,46.5769,24400.0
2014-11-20 10:45:00,55.83,55.86,55.83,55.85,6100.0,46.5769,46.6019,46.5769,46.5936,6100.0
2014-11-20 10:50:00,55.86,55.86,55.84,55.86,7100.0,46.6019,46.6019,46.5852,46.6019,7100.0
2014-11-20 10:55:00,55.86,55.86,55.84,55.85,5500.0,46.6019,46.6019,46.5852,46.5936,5500.0
2014-11-20 11:00:00,55.84,55.86,55.84,55.85,9400.0,46.5852,46.6019,46.5852,46.5936,9400.0
2014-11-20 11:05:00,55.85,55.87,55.84,55.87,7100.0,46.5936,46.6102,46.5852,46.6102,7100.0
2014-11-20 11:10:00,55.86,55.9,55.86,55.89,4200.0,46.6019,46.6353,46.6019,46.6269,4200.0
2014-11-20 11:15:00,55.89,55.91,55.89,55.91,6400.0,46.6269,46.6436,46.6269,46.6436,6400.0
2014-11-20 11:20:00,55.91,55.91,55.9,55.9,1600.0,46.6436,46.6436,46.6353,46.6353,1600.0
2014-11-20 11:25:00,55.91,55.96,55.91,55.94,10900.0,46.6436,46.6853,46.6436,46.6686,10900.0
2014-11-20 11:30:00,55.95,55.96,55.94,55.94,6100.0,46.677,46.6853,46.6686,46.6686,6100.0
2014-11-20 11:35:00,55.94,55.96,55.93,55.94,3400.0,46.6686,46.6853,46.6603,46.6686,3400.0
2014-11-20 11:40:00,55.93,55.94,55.92,55.94,5000.0,46.6603,46.6686,46.652,46.6686,5000.0
2014-11-20 11:45:00,55.94,55.96,55.94,55.96,2600.0,46.6686,46.6853,46.6686,46.6853,2600.0
2014-11-20 11:50:00,55.96,55.96,55.93,55.93,6600.0,46.6853,46.6853,46.6603,46.6603,6600.0
2014-11-20 11:55:00,55.95,55.95,55.93,55.94,1900.0,46.677,46.677,46.6603,46.6686,1900.0
2014-11-20 12:00:00,55.94,55.94,55.83,55.83,15400.0,46.6686,46.6686,46.5769,46.5769,15400.0
2014-11-20 12:05:00,55.83,55.86,55.82,55.86,8100.0,46.5769,46.6019,46.5685,46.6019,8100.0
2014-11-20 12:10:00,55.86,55.9,55.85,55.9,3800.0,46.6019,46.6353,46.5936,46.6353,3800.0
2014-11-20 12:15:00,55.9,55.9,55.89,55.9,3800.0,46.6353,46.6353,46.6269,46.6353,3800.0
2014-11-20 12:20:00,55.9,55.91,55.89,55.91,2300.0,46.6353,46.6436,46.6269,46.6436,2300.0
2014-11-20 12:25:00,55.92,55.93,55.92,55.92,2000.0,46.652,46.6603,46.652,46.652,2000.0
2014-11-20 12:30:00,55.93,55.94,55.9,55.92,4900.0,46.6603,46.6686,46.6353,46.652,4900.0
2014-11-20 12:35:00,55.92,55.93,55.91,55.91,2600.0,46.652,46.6603,46.6436,46.6436,2600.0
2014-11-20 12:40:00,55.91,55.92,55.85,55.85,4400.0,46.6436,46.652,46.5936,46.5936,4400.0
2014-11-20 12:45:00,55.86,55.87,55.85,55.87,5100.0,46.6019,46.6102,46.5936,46.6102,5100.0
2014-11-20 12:50:00,55.87,55.88,55.86,55.87,1500.0,46.6102,46.6186,46.6019,46.6102,1500.0
2014-11-20 12:55:00,55.87,55.88,55.86,55.88,5600.0,46.6102,46.6186,46.6019,46.6186,5600.0
2014-11-20 13:00:00,55.88,55.91,55.88,55.91,5700.0,46.6186,46.6436,46.6186,46.6436,5700.0
2014-11-20 13:05:00,55.91,55.91,55.83,55.83,8500.0,46.6436,46.6436,46.5769,46.5769,8500.0
2014-11-20 13:10:00,55.83,55.85,55.82,55.85,8000.0,46.5769,46.5936,46.5685,46.5936,8000.0
2014-11-20 13:15:00,55.85,55.86,55.84,55.86,5300.0,46.5936,46.6019,46.5852,46.6019,5300.0
2014-11-20 13:20:00,55.86,55.86,55.84,55.85,4500.0,46.6019,46.6019,46.5852,46.5936,4500.0
2014-11-20 13:25:00,55.85,55.87,55.84,55.86,9000.0,46.5936,46.6102,46.5852,46.6019,9000.0
2014-11-20 13:30:00,55.86,55.86,55.83,55.84,5600.0,46.6019,46.6019,46.5769,46.5852,5600.0
2014-11-20 13:35:00,55.83,55.85,55.82,55.83,6100.0,46.5769,46.5936,46.5685,46.5769,6100.0
2014-11-20 13:40:00,55.83,55.83,55.8,55.8,3400.0,46.5769,46.5769,46.5519,46.5519,3400.0
2014-11-20 13:45:00,55.8,55.81,55.8,55.81,3300.0,46.5519,46.5602,46.5519,46.5602,3300.0
2014-11-20 13:50:00,55.8,55.82,55.8,55.82,8500.0,46.5519,46.5685,46.5519,46.5685,8500.0
2014-11-20 13:55:00,55.83,55.83,55.82,55.83,2500.0,46.5769,46.5769,46.5685,46.5769,2500.0
2014-11-20 14:00:00,55.82,55.85,55.82,55.82,7100.0,46.5685,46.5936,46.5685,46.5685,7100.0
2014-11-20 14:05:00,55.82,55.83,55.8,55.83,8100.0,46.5685,46.5769,46.5519,46.5769,8100.0
2014-11-20 14:10:00,55.83,55.85,55.82,55.85,8400.0,46.5769,46.5936,46.5685,46.5936,8400.0
2014-11-20 14:15:00,55.85,55.86,55.84,55.86,5700.0,46.5936,46.6019,46.5852,46.6019,5700.0
2014-11-20 14:20:00,55.85,55.86,55.84,55.84,11900.0,46.5936,46.6019,46.5852,46.5852,11900.0
2014-11-20 14:25:00,55.84,55.87,55.83,55.86,9300.0,46.5852,46.6102,46.5769,46.6019,9300.0
2014-11-20 14:30:00,55.86,55.86,55.83,55.83,9900.0,46.6019,46.6019,46.5769,46.5769,9900.0
2014-11-20 14:35:00,55.83,55.84,55.8,55.8,14300.0,46.5769,46.5852,46.5519,46.5519,14300.0
2014-11-20 14:40:00,55.8,55.81,55.79,55.79,13600.0,46.5519,46.5602,46.5435,46.5435,13600.0
2014-11-20 14:45:00,55.79,55.81,55.77,55.77,8600.0,46.5435,46.5602,46.5268,46.5268,8600.0
2014-11-20 14:50:00,55.77,55.78,55.77,55.77,8800.0,46.5268,46.5352,46.5268,46.5268,8800.0
2014-11-20 14:55:00,55.77,55.78,55.75,55.75,15000.0,46.5268,46.5352,46.5101,46.5101,15000.0
2014-11-20 15:00:00,55.75,55.75,55.71,55.71,15300.0,46.5101,46.5101,46.4768,46.4768,15300.0
2014-11-20 15:05:00,55.71,55.74,55.71,55.73,12600.0,46.4768,46.5018,46.4768,46.4935,12600.0
2014-11-20 15:10:00,55.74,55.76,55.72,55.75,5400.0,46.5018,46.5185,46.4851,46.5101,5400.0
2014-11-20 15:15:00,55.75,55.77,55.75,55.77,5200.0,46.5101,46.5268,46.5101,46.5268,5200.0
2014-11-20 15:20:00,55.77,55.78,55.75,55.77,8800.0,46.5268,46.5352,46.5101,46.5268,8800.0
2014-11-20 15:25:00,55.76,55.81,55.76,55.8,11400.0,46.5185,46.5602,46.5185,46.5519,11400.0
2014-11-20 15:30:00,55.81,55.82,55.79,55.79,11300.0,46.5602,46.5685,46.5435,46.5435,11300.0
2014-11-20 15:35:00,55.8,55.84,55.79,55.83,12800.0,46.5519,46.5852,46.5435,46.5769,12800.0
2014-11-20 15:40:00,55.82,55.85,55.82,55.84,14600.0,46.5685,46.5936,46.5685,46.5852,14600.0
2014-11-20 15:45:00,55.84,55.84,55.81,55.83,19100.0,46.5852,46.5852,46.5602,46.5769,19100.0
2014-11-20 15:50:00,55.83,55.83,55.78,55.8,38900.0,46.5769,46.5769,46.5352,46.5519,38900.0
2014-11-20 15:55:00,55.8,55.84,55.8,55.84,59500.0,46.5519,46.5852,46.5519,46.5852,59500.0
2014-11-21 09:30:00,56.39,56.44,56.35,56.44,2200.0,47.0441,47.0858,47.0107,47.0858,2200.0
2014-11-21 09:35:00,56.36,56.43,56.31,56.4,199100.0,47.019,47.0774,46.9773,47.0524,199100.0
2014-11-21 09:40:00,56.39,56.39,56.17,56.18,20300.0,47.0441,47.0441,46.8605,46.8689,20300.0
2014-11-21 09:45:00,56.18,56.22,56.16,56.22,20000.0,46.8689,46.9022,46.8522,46.9022,20000.0
2014-11-21 09:50:00,56.22,56.24,56.2,56.23,10300.0,46.9022,46.9189,46.8856,46.9106,10300.0
2014-11-21 09:55:00,56.23,56.24,56.21,56.22,11000.0,46.9106,46.9189,46.8939,46.9022,11000.0
2014-11-21 10:00:00,56.2,56.21,56.12,56.12,15300.0,46.8856,46.8939,46.8188,46.8188,15300.0
2014-11-21 10:05:00,56.12,56.18,56.12,56.17,6700.0,46.8188,46.8689,46.8188,46.8605,6700.0
2014-11-21 10:10:00,56.17,56.23,56.17,56.2,12400.0,46.8605,46.9106,46.8605,46.8856,12400.0
2014-11-21 10:15:00,56.21,56.23,56.1,56.12,12200.0,46.8939,46.9106,46.8021,46.8188,12200.0
2014-11-21 10:20:00,56.11,56.12,56.1,56.11,4300.0,46.8105,46.8188,46.8021,46.8105,4300.0
2014-11-21 10:25:00,56.11,56.14,56.1,56.11,10200.0,46.8105,46.8355,46.8021,46.8105,10200.0
2014-11-21 10:30:00,56.12,56.13,56.08,56.09,7500.0,46.8188,46.8272,46.7854,46.7938,7500.0
2014-11-21 10:35:00,56.09,56.11,56.09,56.1,5900.0,46.7938,46.8105,46.7938,46.8021,5900.0
2014-11-21 10:40:00,56.1,56.1,56.04,56.04,12100.0,46.8021,46.8021,46.7521,46.7521,12100.0
2014-11-21 10:45:00,56.05,56.08,56.02,56.02,18400.0,46.7604,46.7854,46.7354,46.7354,18400.0
2014-11-21 10:50:00,56.02,56.05,56.02,56.04,17300.0,46.7354,46.7604,46.7354,46.7521,17300.0
2014-11-21 10:55:00,56.05,56.05,56.01,56.04,14600.0,46.7604,46.7604,46.727,46.7521,14600.0
2014-11-21 11:00:00,56.03,56.08,56.03,56.08,20400.0,46.7437,46.7854,46.7437,46.7854,20400.0
2014-11-21 11:05:00,56.09,56.17,56.04,56.08,77400.0,46.7938,46.8605,46.7521,46.7854,77400.0
2014-11-21 11:10:00,56.07,56.1,56.06,56.09,9100.0,46.7771,46.8021,46.7688,46.7938,9100.0
2014-11-21 11:15:00,56.1,56.16,56.06,56.13,42000.0,46.8021,46.8522,46.7688,46.8272,42000.0
2014-11-21 11:20:00,56.13,56.18,56.13,56.17,4600.0,46.8272,46.8689,46.8272,46.8605,4600.0
2014-11-21 11:25:00,56.17,56.18,56.12,56.13,12200.0,46.8605,46.8689,46.8188,46.8272,12200.0
2014-11-21 11:30:00,56.13,56.15,56.11,56.14,11400.0,46.8272,46.8438,46.8105,46.8355,11400.0
2014-11-21 11:35:00,56.14,56.15,56.12,56.12,8000.0,46.8355,46.8438,46.8188,46.8188,8000.0
2014-11-21 11:40:00,56.12,56.14,56.11,56.13,24700.0,46.8188,46.8355,46.8105,46.8272,24700.0
2014-11-21 11:45:00,56.13,56.14,56.11,56.13,10500.0,46.8272,46.8355,46.8105,46.8272,10500.0
2014-11-21 11:50:00,56.13,56.14,56.12,56.13,12200.0,46.8272,46.8355,46.8188,46.8272,12200.0
2014-11-21 11:55:00,56.14,56.15,56.12,56.12,12600.0,46.8355,46.8438,46.8188,46.8188,12600.0
2014-11-21 12:00:00,56.12,56.16,56.11,56.15,16600.0,46.8188,46.8522,46.8105,46.8438,16600.0
2014-11-21 12:05:00,56.15,56.16,56.12,56.12,10900.0,46.8438,46.8522,46.8188,46.8188,10900.0
2014-11-21 12:10:00,56.12,56.13,56.11,56.12,10800.0,46.8188,46.8272,46.8105,46.8188,10800.0
2014-11-21 12:15:00,56.13,56.15,56.11,56.13,27700.0,46.8272,46.8438,46.8105,46.8272,27700.0
2014-11-21 12:20:00,56.13,56.15,56.12,56.13,36100.0,46.8272,46.8438,46.8188,46.8272,36100.0
2014-11-21 12:25:00,56.14,56.15,56.11,56.13,37000.0,46.8355,46.8438,46.8105,46.8272,37000.0
2014-11-21 12:30:00,56.13,56.14,56.12,56.12,9400.0,46.8272,46.8355,46.8188,46.8188,9400.0
2014-11-21 12:35:00,56.13,56.15,56.13,56.13,9500.0,46.8272,46.8438,46.8272,46.8272,9500.0
2014-11-21 12:40:00,56.13,56.14,56.12,56.13,12500.0,46.8272,46.8355,46.8188,46.8272,12500.0
2014-11-21 12:45:00,56.13,56.14,56.12,56.12,7700.0,46.8272,46.8355,46.8188,46.8188,7700.0
2014-11-21 12:50:00,56.12,56.13,56.11,56.12,19200.0,46.8188,46.8272,46.8105,46.8188,19200.0
2014-11-21 12:55:00,56.13,56.15,56.04,56.05,73100.0,46.8272,46.8438,46.7521,46.7604,73100.0
2014-11-21 13:00:00,56.04,56.06,55.98,55.99,11400.0,46.7521,46.7688,46.702,46.7104,11400.0
2014-11-21 13:05:00,55.99,56.0,55.9,55.95,17500.0,46.7104,46.7187,46.6353,46.677,17500.0
2014-11-21 13:10:00,55.95,55.97,55.93,55.93,6200.0,46.677,46.6937,46.6603,46.6603,6200.0
2014-11-21 13:15:00,55.93,55.95,55.92,55.94,4200.0,46.6603,46.677,46.652,46.6686,4200.0
2014-11-21 13:20:00,55.94,55.96,55.92,55.95,3200.0,46.6686,46.6853,46.652,46.677,3200.0
2014-11-21 13:25:00,55.95,55.95,55.91,55.93,6700.0,46.677,46.677,46.6436,46.6603,6700.0
2014-11-21 13:30:00,55.93,55.97,55.9,55.96,7900.0,46.6603,46.6937,46.6353,46.6853,7900.0
2014-11-21 13:35:00,55.96,55.99,55.95,55.99,5700.0,46.6853,46.7104,46.677,46.7104,5700.0
2014-11-21 13:40:00,55.99,56.01,55.98,56.0,4600.0,46.7104,46.727,46.702,46.7187,4600.0
2014-11-21 13:45:00,56.0,56.05,56.0,56.04,5700.0,46.7187,46.7604,46.7187,46.7521,5700.0
2014-11-21 13:50:00,56.05,56.11,56.04,56.09,9600.0,46.7604,46.8105,46.7521,46.7938,9600.0
2014-11-21 13:55:00,56.1,56.12,56.1,56.1,7100.0,46.8021,46.8188,46.8021,46.8021,7100.0
2014-11-21 14:00:00,56.1,56.13,56.08,56.08,17900.0,46.8021,46.8272,46.7854,46.7854,17900.0
2014-11-21 14:05:00,56.09,56.11,56.08,56.1,6200.0,46.7938,46.8105,46.7854,46.8021,6200.0
2014-11-21 14:10:00,56.1,56.12,56.04,56.04,21500.0,46.8021,46.8188,46.7521,46.7521,21500.0
2014-11-21 14:15:00,56.03,56.04,55.99,55.99,36900.0,46.7437,46.7521,46.7104,46.7104,36900.0
2014-11-21 14:20:00,55.99,56.0,55.95,55.95,8600.0,46.7104,46.7187,46.677,46.677,8600.0
2014-11-21 14:25:00,55.95,55.97,55.94,55.95,36500.0,46.677,46.6937,46.6686,46.677,36500.0
2014-11-21 14:30:00,55.95,55.99,55.92,55.98,14700.0,46.677,46.7104,46.652,46.702,14700.0
2014-11-21 14:35:00,55.99,56.02,55.95,55.98,43300.0,46.7104,46.7354,46.677,46.702,43300.0
2014-11-21 14:40:00,55.97,56.05,55.97,56.01,45300.0,46.6937,46.7604,46.6937,46.727,45300.0
2014-11-21 14:45:00,56.02,56.02,55.98,56.0,17600.0,46.7354,46.7354,46.702,46.7187,17600.0
2014-11-21 14:50:00,56.0,56.04,55.98,56.02,18400.0,46.7187,46.7521,46.702,46.7354,18400.0
2014-11-21 14:55:00,56.02,56.05,56.0,56.03,19900.0,46.7354,46.7604,46.7187,46.7437,19900.0
2014-11-21 15:00:00,56.02,56.11,56.02,56.11,50500.0,46.7354,46.8105,46.7354,46.8105,50500.0
2014-11-21 15:05:00,56.11,56.13,56.09,56.12,9600.0,46.8105,46.8272,46.7938,46.8188,9600.0
2014-11-21 15:10:00,56.12,56.17,56.12,56.16,12100.0,46.8188,46.8605,46.8188,46.8522,12100.0
2014-11-21 15:15:00,56.16,56.17,56.13,56.16,6700.0,46.8522,46.8605,46.8272,46.8522,6700.0
2014-11-21 15:20:00,56.16,56.16,56.11,56.12,10300.0,46.8522,46.8522,46.8105,46.8188,10300.0
2014-11-21 15:25:00,56.13,56.15,56.11,56.14,11900.0,46.8272,46.8438,46.8105,46.8355,11900.0
2014-11-21 15:30:00,56.15,56.18,56.13,56.17,15200.0,46.8438,46.8689,46.8272,46.8605,15200.0
2014-11-21 15:35:00,56.18,56.21,56.15,56.16,20400.0,46.8689,46.8939,46.8438,46.8522,20400.0
2014-11-21 15:40:00,56.17,56.18,56.14,56.16,12900.0,46.8605,46.8689,46.8355,46.8522,12900.0
2014-11-21 15:45:00,56.15,56.16,56.1,56.1,28800.0,46.8438,46.8522,46.8021,46.8021,28800.0
2014-11-21 15:50:00,56.1,56.11,56.06,56.06,31100.0,46.8021,46.8105,46.7688,46.7688,31100.0
2014-11-21 15:55:00,56.07,56.11,56.06,56.1,85400.0,46.7771,46.8105,46.7688,46.8021,85400.0
2014-11-24 09:30:00,56.25,56.43,56.25,56.4,29800.0,46.9273,47.0774,46.9273,47.0524,29800.0
2014-11-24 09:35:00,56.4,56.49,56.4,56.46,11000.0,47.0524,47.1275,47.0524,47.1025,11000.0
2014-11-24 09:40:00,56.46,56.48,56.42,56.45,6300.0,47.1025,47.1191,47.0691,47.0941,6300.0
2014-11-24 09:45:00,56.44,56.46,56.4,56.41,14300.0,47.0858,47.1025,47.0524,47.0608,14300.0
2014-11-24 09:50:00,56.4,56.44,56.35,56.37,6500.0,47.0524,47.0858,47.0107,47.0274,6500.0
2014-11-24 09:55:00,56.38,56.41,56.34,56.34,7800.0,47.0357,47.0608,47.0024,47.0024,7800.0
2014-11-24 10:00:00,56.35,56.37,56.31,56.34,7300.0,47.0107,47.0274,46.9773,47.0024,7300.0
2014-11-24 10:05:00,56.34,56.38,56.32,56.36,5500.0,47.0024,47.0357,46.9857,47.019,5500.0
2014-11-24 10:10:00,56.35,56.38,56.33,56.36,5200.0,47.0107,47.0357,46.994,47.019,5200.0
2014-11-24 10:15:00,56.35,56.35,56.3,56.33,6300.0,47.0107,47.0107,46.969,46.994,6300.0
2014-11-24 10:20:00,56.33,56.35,56.32,56.32,4000.0,46.994,47.0107,46.9857,46.9857,4000.0
2014-11-24 10:25:00,56.32,56.33,56.28,56.3,7200.0,46.9857,46.994,46.9523,46.969,7200.0
2014-11-24 10:30:00,56.31,56.31,56.26,56.27,6100.0,46.9773,46.9773,46.9356,46.944,6100.0
2014-11-24 10:35:00,56.27,56.27,56.2,56.21,8000.0,46.944,46.944,46.8856,46.8939,8000.0
2014-11-24 10:40:00,56.22,56.25,56.22,56.23,15900.0,46.9022,46.9273,46.9022,46.9106,15900.0
2014-11-24 10:45:00,56.25,56.28,56.25,56.27,8900.0,46.9273,46.9523,46.9273,46.944,8900.0
2014-11-24 10:50:00,56.28,56.28,56.26,56.26,5500.0,46.9523,46.9523,46.9356,46.9356,5500.0
2014-11-24 10:55:00,56.26,56.28,56.26,56.28,2200.0,46.9356,46.9523,46.9356,46.9523,2200.0
2014-11-24 11:00:00,56.28,56.3,56.26,56.26,5100.0,46.9523,46.969,46.9356,46.9356,5100.0
2014-11-24 11:05:00,56.27,56.29,56.22,56.22,5600.0,46.944,46.9606,46.9022,46.9022,5600.0
2014-11-24 11:10:00,56.23,56.23,56.2,56.23,3300.0,46.9106,46.9106,46.8856,46.9106,3300.0
2014-11-24 11:15:00,56.23,56.23,56.18,56.19,4600.0,46.9106,46.9106,46.8689,46.8772,4600.0
2014-11-24 11:20:00,56.19,56.19,56.16,56.16,5900.0,46.8772,46.8772,46.8522,46.8522,5900.0
2014-11-24 11:25:00,56.17,56.18,56.14,56.17,5900.0,46.8605,46.8689,46.8355,46.8605,5900.0
2014-11-24 11:30:00,56.18,56.21,56.16,56.16,7100.0,46.8689,46.8939,46.8522,46.8522,7100.0
2014-11-24 11:35:00,56.16,56.16,56.14,56.15,5300.0,46.8522,46.8522,46.8355,46.8438,5300.0
2014-11-24 11:40:00,56.15,56.18,56.15,56.17,4700.0,46.8438,46.8689,46.8438,46.8605,4700.0
2014-11-24 11:45:00,56.17,56.2,56.17,56.2,3700.0,46.8605,46.8856,46.8605,46.8856,3700.0
2014-11-24 11:50:00,56.2,56.21,56.18,56.2,6500.0,46.8856,46.8939,46.8689,46.8856,6500.0
2014-11-24 11:55:00,56.21,56.22,56.2,56.21,4300.0,46.8939,46.9022,46.8856,46.8939,4300.0
2014-11-24 12:00:00,56.21,56.26,56.2,56.26,5400.0,46.8939,46.9356,46.8856,46.9356,5400.0
2014-11-24 12:05:00,56.26,56.29,56.26,56.27,10800.0,46.9356,46.9606,46.9356,46.944,10800.0
2014-11-24 12:10:00,56.27,56.3,56.26,56.3,6800.0,46.944,46.969,46.9356,46.969,6800.0
2014-11-24 12:15:00,56.31,56.36,56.31,56.36,10800.0,46.9773,47.019,46.9773,47.019,10800.0
2014-11-24 12:20:00,56.36,56.39,56.35,56.38,6300.0,47.019,47.0441,47.0107,47.0357,6300.0
2014-11-24 12:25:00,56.39,56.4,56.38,56.38,3200.0,47.0441,47.0524,47.0357,47.0357,3200.0
2014-11-24 12:30:00,56.39,56.41,56.36,56.38,5900.0,47.0441,47.0608,47.019,47.0357,5900.0
2014-11-24 12:35:00,56.39,56.4,56.38,56.4,7000.0,47.0441,47.0524,47.0357,47.0524,7000.0
2014-11-24 12:40:00,56.39,56.41,56.39,56.41,6600.0,47.0441,47.0608,47.0441,47.0608,6600.0
2014-11-24 12:45:00,56.41,56.43,56.41,56.43,4000.0,47.0608,47.0774,47.0608,47.0774,4000.0
2014-11-24 12:50:00,56.43,56.43,56.42,56.43,2100.0,47.0774,47.0774,47.0691,47.0774,2100.0
2014-11-24 12:55:00,56.43,56.44,56.42,56.43,9500.0,47.0774,47.0858,47.0691,47.0774,9500.0
2014-11-24 13:00:00,56.43,56.45,56.42,56.43,13000.0,47.0774,47.0941,47.0691,47.0774,13000.0
2014-11-24 13:05:00,56.42,56.43,56.41,56.42,2900.0,47.0691,47.0774,47.0608,47.0691,2900.0
2014-11-24 13:10:00,56.41,56.42,56.4,56.4,10600.0,47.0608,47.0691,47.0524,47.0524,10600.0
2014-11-24 13:15:00,56.42,56.45,56.42,56.44,4600.0,47.0691,47.0941,47.0691,47.0858,4600.0
2014-11-24 13:20:00,56.44,56.46,56.44,56.46,5800.0,47.0858,47.1025,47.0858,47.1025,5800.0
2014-11-24 13:25:00,56.46,56.49,56.46,56.48,4500.0,47.1025,47.1275,47.1025,47.1191,4500.0
2014-11-24 13:30:00,56.48,56.49,56.44,56.44,7900.0,47.1191,47.1275,47.0858,47.0858,7900.0
2014-11-24 13:35:00,56.45,56.45,56.44,56.44,3100.0,47.0941,47.0941,47.0858,47.0858,3100.0
2014-11-24 13:40:00,56.44,56.45,56.44,56.45,3200.0,47.0858,47.0941,47.0858,47.0941,3200.0
2014-11-24 13:45:00,56.44,56.49,56.44,56.49,5200.0,47.0858,47.1275,47.0858,47.1275,5200.0
2014-11-24 13:50:00,56.49,56.5,56.47,56.47,6400.0,47.1275,47.1358,47.1108,47.1108,6400.0
2014-11-24 13:55:00,56.48,56.49,56.47,56.47,6200.0,47.1191,47.1275,47.1108,47.1108,6200.0
2014-11-24 14:00:00,56.47,56.5,56.47,56.49,17100.0,47.1108,47.1358,47.1108,47.1275,17100.0
2014-11-24 14:05:00,56.5,56.55,56.49,56.52,10800.0,47.1358,47.1775,47.1275,47.1525,10800.0
2014-11-24 14:10:00,56.52,56.53,56.48,56.5,9100.0,47.1525,47.1609,47.1191,47.1358,9100.0
2014-11-24 14:15:00,56.5,56.51,56.5,56.5,3100.0,47.1358,47.1442,47.1358,47.1358,3100.0
2014-11-24 14:20:00,56.5,56.51,56.49,56.5,5400.0,47.1358,47.1442,47.1275,47.1358,5400.0
2014-11-24 14:25:00,56.5,56.51,56.49,56.49,8400.0,47.1358,47.1442,47.1275,47.1275,8400.0
2014-11-24 14:30:00,56.49,56.52,56.49,56.51,17100.0,47.1275,47.1525,47.1275,47.1442,17100.0
2014-11-24 14:35:00,56.5,56.51,56.48,56.5,10000.0,47.1358,47.1442,47.1191,47.1358,10000.0
2014-11-24 14:40:00,56.5,56.51,56.49,56.5,8100.0,47.1358,47.1442,47.1275,47.1358,8100.0
2014-11-24 14:45:00,56.5,56.52,56.49,56.5,16500.0,47.1358,47.1525,47.1275,47.1358,16500.0
2014-11-24 14:50:00,56.51,56.51,56.47,56.47,8400.0,47.1442,47.1442,47.1108,47.1108,8400.0
2014-11-24 14:55:00,56.47,56.48,56.42,56.43,11300.0,47.1108,47.1191,47.0691,47.0774,11300.0
2014-11-24 15:00:00,56.43,56.46,56.42,56.43,8200.0,47.0774,47.1025,47.0691,47.0774,8200.0
2014-11-24 15:05:00,56.43,56.43,56.4,56.43,10800.0,47.0774,47.0774,47.0524,47.0774,10800.0
2014-11-24 15:10:00,56.42,56.44,56.42,56.42,9200.0,47.0691,47.0858,47.0691,47.0691,9200.0
2014-11-24 15:15:00,56.42,56.45,56.42,56.45,18200.0,47.0691,47.0941,47.0691,47.0941,18200.0
2014-11-24 15:20:00,56.45,56.48,56.44,56.48,7600.0,47.0941,47.1191,47.0858,47.1191,7600.0
2014-11-24 15:25:00,56.48,56.5,56.47,56.5,12800.0,47.1191,47.1358,47.1108,47.1358,12800.0
2014-11-24 15:30:00,56.5,56.5,56.48,56.48,10400.0,47.1358,47.1358,47.1191,47.1191,10400.0
2014-11-24 15:35:00,56.48,56.52,56.48,56.51,18100.0,47.1191,47.1525,47.1191,47.1442,18100.0
2014-11-24 15:40:00,56.52,56.56,56.51,56.54,38400.0,47.1525,47.1859,47.1442,47.1692,38400.0
2014-11-24 15:45:00,56.55,56.57,56.55,56.57,24100.0,47.1775,47.1942,47.1775,47.1942,24100.0
2014-11-24 15:50:00,56.57,56.61,56.56,56.59,39000.0,47.1942,47.2276,47.1859,47.2109,39000.0
2014-11-24 15:55:00,56.59,56.61,56.56,56.57,63800.0,47.2109,47.2276,47.1859,47.1942,63800.0
2014-11-25 09:30:00,56.65,56.74,56.63,56.74,30100.0,47.261,47.3361,47.2443,47.3361,30100.0
2014-11-25 09:35:00,56.73,56.74,56.7,56.71,9700.0,47.3277,47.3361,47.3027,47.311,9700.0
2014-11-25 09:40:00,56.7,56.71,56.6,56.64,11800.0,47.3027,47.311,47.2193,47.2526,11800.0
2014-11-25 09:45:00,56.63,56.63,56.55,56.55,2200.0,47.2443,47.2443,47.1775,47.1775,2200.0
2014-11-25 09:50:00,56.55,56.55,56.49,56.5,10000.0,47.1775,47.1775,47.1275,47.1358,10000.0
2014-11-25 09:55:00,56.5,56.51,56.45,56.45,6900.0,47.1358,47.1442,47.0941,47.0941,6900.0
2014-11-25 10:00:00,56.45,56.46,56.39,56.41,15200.0,47.0941,47.1025,47.0441,47.0608,15200.0
2014-11-25 10:05:00,56.41,56.41,56.38,56.41,12600.0,47.0608,47.0608,47.0357,47.0608,12600.0
2014-11-25 10:10:00,56.42,56.46,56.41,56.46,8300.0,47.0691,47.1025,47.0608,47.1025,8300.0
2014-11-25 10:15:00,56.45,56.45,56.38,56.39,18700.0,47.0941,47.0941,47.0357,47.0441,18700.0
2014-11-25 10:20:00,56.38,56.41,56.37,56.39,7300.0,47.0357,47.0608,47.0274,47.0441,7300.0
2014-11-25 10:25:00,56.38,56.43,56.38,56.43,9900.0,47.0357,47.0774,47.0357,47.0774,9900.0
2014-11-25 10:30:00,56.43,56.44,56.4,56.41,6000.0,47.0774,47.0858,47.0524,47.0608,6000.0
2014-11-25 10:35:00,56.41,56.42,56.34,56.35,9300.0,47.0608,47.0691,47.0024,47.0107,9300.0
2014-11-25 10:40:00,56.36,56.36,56.33,56.34,8400.0,47.019,47.019,46.994,47.0024,8400.0
2014-11-25 10:45:00,56.34,56.36,56.33,56.34,8500.0,47.0024,47.019,46.994,47.0024,8500.0
2014-11-25 10:50:00,56.35,56.39,56.33,56.33,5800.0,47.0107,47.0441,46.994,46.994,5800.0
2014-11-25 10:55:00,56.34,56.37,56.34,56.37,3300.0,47.0024,47.0274,47.0024,47.0274,3300.0
2014-11-25 11:00:00,56.37,56.41,56.36,56.41,5100.0,47.0274,47.0608,47.019,47.0608,5100.0
2014-11-25 11:05:00,56.41,56.41,56.35,56.35,7500.0,47.0608,47.0608,47.0107,47.0107,7500.0
2014-11-25 11:10:00,56.35,56.38,56.34,56.37,4000.0,47.0107,47.0357,47.0024,47.0274,4000.0
2014-11-25 11:15:00,56.37,56.37,56.33,56.36,6100.0,47.0274,47.0274,46.994,47.019,6100.0
2014-11-25 11:20:00,56.35,56.37,56.35,56.35,4900.0,47.0107,47.0274,47.0107,47.0107,4900.0
2014-11-25 11:25:00,56.35,56.36,56.34,56.34,3300.0,47.0107,47.019,47.0024,47.0024,3300.0
2014-11-25 11:30:00,56.34,56.39,56.33,56.38,5200.0,47.0024,47.0441,46.994,47.0357,5200.0
2014-11-25 11:35:00,56.38,56.43,56.36,56.43,4500.0,47.0357,47.0774,47.019,47.0774,4500.0
2014-11-25 11:40:00,56.43,56.46,56.42,56.45,5800.0,47.0774,47.1025,47.0691,47.0941,5800.0
2014-11-25 11:45:00,56.45,56.5,56.44,56.49,3600.0,47.0941,47.1358,47.0858,47.1275,3600.0
2014-11-25 11:50:00,56.49,56.49,56.47,56.48,2400.0,47.1275,47.1275,47.1108,47.1191,2400.0
2014-11-25 11:55:00,56.48,56.52,56.47,56.52,3300.0,47.1191,47.1525,47.1108,47.1525,3300.0
2014-11-25 12:00:00,56.51,56.53,56.51,56.53,9200.0,47.1442,47.1609,47.1442,47.1609,9200.0
2014-11-25 12:05:00,56.53,56.54,56.53,56.54,1900.0,47.1609,47.1692,47.1609,47.1692,1900.0
2014-11-25 12:10:00,56.53,56.55,56.53,56.53,2600.0,47.1609,47.1775,47.1609,47.1609,2600.0
2014-11-25 12:15:00,56.54,56.55,56.52,56.52,3900.0,47.1692,47.1775,47.1525,47.1525,3900.0
2014-11-25 12:20:00,56.52,56.53,56.45,56.46,15400.0,47.1525,47.1609,47.0941,47.1025,15400.0
2014-11-25 12:25:00,56.46,56.47,56.45,56.46,5700.0,47.1025,47.1108,47.0941,47.1025,5700.0
2014-11-25 12:30:00,56.46,56.47,56.44,56.45,6500.0,47.1025,47.1108,47.0858,47.0941,6500.0
2014-11-25 12:35:00,56.44,56.45,56.43,56.44,6700.0,47.0858,47.0941,47.0774,47.0858,6700.0
2014-11-25 12:40:00,56.45,56.46,56.43,56.46,20400.0,47.0941,47.1025,47.0774,47.1025,20400.0
2014-11-25 12:45:00,56.46,56.48,56.45,56.48,6700.0,47.1025,47.1191,47.0941,47.1191,6700.0
2014-11-25 12:50:00,56.48,56.48,56.46,56.46,12200.0,47.1191,47.1191,47.1025,47.1025,12200.0
2014-11-25 12:55:00,56.46,56.47,56.43,56.44,19500.0,47.1025,47.1108,47.0774,47.0858,19500.0
2014-11-25 13:00:00,56.44,56.45,56.43,56.45,4900.0,47.0858,47.0941,47.0774,47.0941,4900.0
2014-11-25 13:05:00,56.44,56.44,56.34,56.39,42300.0,47.0858,47.0858,47.0024,47.0441,42300.0
2014-11-25 13:10:00,56.39,56.42,56.33,56.34,53100.0,47.0441,47.0691,46.994,47.0024,53100.0
2014-11-25 13:15:00,56.34,56.37,56.31,56.37,19100.0,47.0024,47.0274,46.9773,47.0274,19100.0
2014-11-25 13:20:00,56.38,56.41,56.37,56.41,7900.0,47.0357,47.0608,47.0274,47.0608,7900.0
2014-11-25 13:25:00,56.41,56.42,56.41,56.42,4200.0,47.0608,47.0691,47.0608,47.0691,4200.0
2014-11-25 13:30:00,56.43,56.44,56.42,56.44,4400.0,47.0774,47.0858,47.0691,47.0858,4400.0
2014-11-25 13:35:00,56.43,56.43,56.42,56.43,5200.0,47.0774,47.0774,47.0691,47.0774,5200.0
2014-11-25 13:40:00,56.43,56.44,56.42,56.44,5400.0,47.0774,47.0858,47.0691,47.0858,5400.0
2014-11-25 13:45:00,56.44,56.45,56.43,56.45,9400.0,47.0858,47.0941,47.0774,47.0941,9400.0
2014-11-25 13:50:00,56.44,56.44,56.43,56.43,8300.0,47.0858,47.0858,47.0774,47.0774,8300.0
2014-11-25 13:55:00,56.44,56.44,56.41,56.43,17200.0,47.0858,47.0858,47.0608,47.0774,17200.0
2014-11-25 14:00:00,56.43,56.43,56.4,56.41,11800.0,47.0774,47.0774,47.0524,47.0608,11800.0
2014-11-25 14:05:00,56.42,56.43,56.4,56.4,12000.0,47.0691,47.0774,47.0524,47.0524,12000.0
2014-11-25 14:10:00,56.41,56.41,56.4,56.4,4500.0,47.0608,47.0608,47.0524,47.0524,4500.0
2014-11-25 14:15:00,56.41,56.41,56.4,56.4,3900.0,47.0608,47.0608,47.0524,47.0524,3900.0
2014-11-25 14:20:00,56.4,56.41,56.4,56.4,8100.0,47.0524,47.0608,47.0524,47.0524,8100.0
2014-11-25 14:25:00,56.41,56.41,56.4,56.4,3200.0,47.0608,47.0608,47.0524,47.0524,3200.0
2014-11-25 14:30:00,56.4,56.41,56.39,56.4,14000.0,47.0524,47.0608,47.0441,47.0524,14000.0
2014-11-25 14:35:00,56.39,56.4,56.38,56.38,15400.0,47.0441,47.0524,47.0357,47.0357,15400.0
2014-11-25 14:40:00,56.39,56.41,56.38,56.41,7900.0,47.0441,47.0608,47.0357,47.0608,7900.0
2014-11-25 14:45:00,56.4,56.41,56.33,56.39,18100.0,47.0524,47.0608,46.994,47.0441,18100.0
2014-11-25 14:50:00,56.38,56.41,56.38,56.39,8100.0,47.0357,47.0608,47.0357,47.0441,8100.0
2014-11-25 14:55:00,56.4,56.4,56.37,56.39,7600.0,47.0524,47.0524,47.0274,47.0441,7600.0
2014-11-25 15:00:00,56.39,56.44,56.38,56.44,8900.0,47.0441,47.0858,47.0357,47.0858,8900.0
2014-11-25 15:05:00,56.44,56.48,56.43,56.46,8100.0,47.0858,47.1191,47.0774,47.1025,8100.0
2014-11-25 15:10:00,56.46,56.49,56.46,56.49,6000.0,47.1025,47.1275,47.1025,47.1275,6000.0
2014-11-25 15:15:00,56.5,56.51,56.49,56.51,8900.0,47.1358,47.1442,47.1275,47.1442,8900.0
2014-11-25 15:20:00,56.51,56.51,56.49,56.51,11400.0,47.1442,47.1442,47.1275,47.1442,11400.0
2014-11-25 15:25:00,56.49,56.52,56.49,56.5,13300.0,47.1275,47.1525,47.1275,47.1358,13300.0
2014-11-25 15:30:00,56.5,56.52,56.5,56.51,8800.0,47.1358,47.1525,47.1358,47.1442,8800.0
2014-11-25 15:35:00,56.51,56.51,56.48,56.48,12300.0,47.1442,47.1442,47.1191,47.1191,12300.0
2014-11-25 15:40:00,56.48,56.48,56.45,56.45,12300.0,47.1191,47.1191,47.0941,47.0941,12300.0
2014-11-25 15:45:00,56.43,56.45,56.42,56.42,32800.0,47.0774,47.0941,47.0691,47.0691,32800.0
2014-11-25 15:50:00,56.43,56.46,56.4,56.4,50700.0,47.0774,47.1025,47.0524,47.0524,50700.0
2014-11-25 15:55:00,56.41,56.42,56.36,56.38,222200.0,47.0608,47.0691,47.019,47.0357,222200.0
2014-11-26 09:30:00,56.51,56.56,56.42,56.48,31400.0,47.1442,47.1859,47.0691,47.1191,31400.0
2014-11-26 09:35:00,56.48,56.48,56.41,56.43,7000.0,47.1191,47.1191,47.0608,47.0774,7000.0
2014-11-26 09:40:00,56.45,56.45,56.3,56.3,6400.0,47.0941,47.0941,46.969,46.969,6400.0
2014-11-26 09:45:00,56.29,56.36,56.29,56.35,9700.0,46.9606,47.019,46.9606,47.0107,9700.0
2014-11-26 09:50:00,56.34,56.38,56.32,56.38,7900.0,47.0024,47.0357,46.9857,47.0357,7900.0
2014-11-26 09:55:00,56.38,56.42,56.38,56.42,5200.0,47.0357,47.0691,47.0357,47.0691,5200.0
2014-11-26 10:00:00,56.41,56.41,56.34,56.37,7600.0,47.0608,47.0608,47.0024,47.0274,7600.0
2014-11-26 10:05:00,56.37,56.37,56.33,56.33,4400.0,47.0274,47.0274,46.994,46.994,4400.0
2014-11-26 10:10:00,56.32,56.33,56.29,56.3,6500.0,46.9857,46.994,46.9606,46.969,6500.0
2014-11-26 10:15:00,56.31,56.31,56.25,56.28,12500.0,46.9773,46.9773,46.9273,46.9523,12500.0
2014-11-26 10:20:00,56.27,56.28,56.26,56.27,8200.0,46.944,46.9523,46.9356,46.944,8200.0
2014-11-26 10:25:00,56.27,56.27,56.24,56.25,4000.0,46.944,46.944,46.9189,46.9273,4000.0
2014-11-26 10:30:00,56.24,56.28,56.24,56.28,11500.0,46.9189,46.9523,46.9189,46.9523,11500.0
2014-11-26 10:35:00,56.27,56.3,56.24,56.24,18200.0,46.944,46.969,46.9189,46.9189,18200.0
2014-11-26 10:40:00,56.25,56.27,56.24,56.27,8700.0,46.9273,46.944,46.9189,46.944,8700.0
2014-11-26 10:45:00,56.27,56.27,56.24,56.27,6400.0,46.944,46.944,46.9189,46.944,6400.0
2014-11-26 10:50:00,56.27,56.29,56.26,56.29,5800.0,46.944,46.9606,46.9356,46.9606,5800.0
2014-11-26 10:55:00,56.29,56.3,56.26,56.29,9300.0,46.9606,46.969,46.9356,46.9606,9300.0
2014-11-26 11:00:00,56.3,56.32,56.27,56.28,6100.0,46.969,46.9857,46.944,46.9523,6100.0
2014-11-26 11:05:00,56.27,56.27,56.24,56.24,4500.0,46.944,46.944,46.9189,46.9189,4500.0
2014-11-26 11:10:00,56.24,56.24,56.21,56.22,8400.0,46.9189,46.9189,46.8939,46.9022,8400.0
2014-11-26 11:15:00,56.22,56.25,56.21,56.21,7400.0,46.9022,46.9273,46.8939,46.8939,7400.0
2014-11-26 11:20:00,56.21,56.21,56.19,56.2,3100.0,46.8939,46.8939,46.8772,46.8856,3100.0
2014-11-26 11:25:00,56.2,56.21,56.19,56.2,8900.0,46.8856,46.8939,46.8772,46.8856,8900.0
2014-11-26 11:30:00,56.2,56.22,56.19,56.21,4800.0,46.8856,46.9022,46.8772,46.8939,4800.0
2014-11-26 11:35:00,56.2,56.21,56.19,56.19,3900.0,46.8856,46.8939,46.8772,46.8772,3900.0
2014-11-26 11:40:00,56.2,56.21,56.19,56.21,13000.0,46.8856,46.8939,46.8772,46.8939,13000.0
2014-11-26 11:45:00,56.21,56.23,56.21,56.22,6100.0,46.8939,46.9106,46.8939,46.9022,6100.0
2014-11-26 11:50:00,56.23,56.23,56.22,56.23,5600.0,46.9106,46.9106,46.9022,46.9106,5600.0
2014-11-26 11:55:00,56.22,56.23,56.2,56.2,11400.0,46.9022,46.9106,46.8856,46.8856,11400.0
2014-11-26 12:00:00,56.21,56.26,56.2,56.26,8100.0,46.8939,46.9356,46.8856,46.9356,8100.0
2014-11-26 12:05:00,56.25,56.3,56.25,56.3,28600.0,46.9273,46.969,46.9273,46.969,28600.0
2014-11-26 12:10:00,56.31,56.36,56.3,56.36,7500.0,46.9773,47.019,46.969,47.019,7500.0
2014-11-26 12:15:00,56.36,56.4,56.35,56.39,7700.0,47.019,47.0524,47.0107,47.0441,7700.0
2014-11-26 12:20:00,56.4,56.41,56.38,56.39,3800.0,47.0524,47.0608,47.0357,47.0441,3800.0
2014-11-26 12:25:00,56.39,56.39,56.38,56.39,1200.0,47.0441,47.0441,47.0357,47.0441,1200.0
2014-11-26 12:30:00,56.39,56.39,56.37,56.38,3400.0,47.0441,47.0441,47.0274,47.0357,3400.0
2014-11-26 12:35:00,56.38,56.38,56.37,56.37,2800.0,47.0357,47.0357,47.0274,47.0274,2800.0
2014-11-26 12:40:00,56.37,56.39,56.36,56.39,7200.0,47.0274,47.0441,47.019,47.0441,7200.0
2014-11-26 12:45:00,56.39,56.39,56.38,56.39,3400.0,47.0441,47.0441,47.0357,47.0441,3400.0
2014-11-26 12:50:00,56.39,56.39,56.38,56.38,2300.0,47.0441,47.0441,47.0357,47.0357,2300.0
2014-11-26 12:55:00,56.38,56.4,56.38,56.4,6000.0,47.0357,47.0524,47.0357,47.0524,6000.0
2014-11-26 13:00:00,56.4,56.41,56.39,56.4,8400.0,47.0524,47.0608,47.0441,47.0524,8400.0
2014-11-26 13:05:00,56.39,56.42,56.39,56.42,4400.0,47.0441,47.0691,47.0441,47.0691,4400.0
2014-11-26 13:10:00,56.42,56.42,56.4,56.41,4000.0,47.0691,47.0691,47.0524,47.0608,4000.0
2014-11-26 13:15:00,56.41,56.45,56.4,56.45,7200.0,47.0608,47.0941,47.0524,47.0941,7200.0
2014-11-26 13:20:00,56.45,56.46,56.44,56.45,3900.0,47.0941,47.1025,47.0858,47.0941,3900.0
2014-11-26 13:25:00,56.45,56.46,56.44,56.44,4800.0,47.0941,47.1025,47.0858,47.0858,4800.0
2014-11-26 13:30:00,56.44,56.45,56.43,56.43,4300.0,47.0858,47.0941,47.0774,47.0774,4300.0
2014-11-26 13:35:00,56.43,56.44,56.43,56.44,2100.0,47.0774,47.0858,47.0774,47.0858,2100.0
2014-11-26 13:40:00,56.43,56.44,56.42,56.43,4800.0,47.0774,47.0858,47.0691,47.0774,4800.0
2014-11-26 13:45:00,56.43,56.43,56.42,56.43,3100.0,47.0774,47.0774,47.0691,47.0774,3100.0
2014-11-26 13:50:00,56.43,56.43,56.4,56.4,7200.0,47.0774,47.0774,47.0524,47.0524,7200.0
2014-11-26 13:55:00,56.4,56.41,56.4,56.4,5000.0,47.0524,47.0608,47.0524,47.0524,5000.0
2014-11-26 14:00:00,56.4,56.41,56.39,56.41,7400.0,47.0524,47.0608,47.0441,47.0608,7400.0
2014-11-26 14:05:00,56.41,56.43,56.41,56.41,6600.0,47.0608,47.0774,47.0608,47.0608,6600.0
2014-11-26 14:10:00,56.41,56.42,56.39,56.41,7500.0,47.0608,47.0691,47.0441,47.0608,7500.0
2014-11-26 14:15:00,56.42,56.45,56.42,56.45,3400.0,47.0691,47.0941,47.0691,47.0941,3400.0
2014-11-26 14:20:00,56.45,56.47,56.44,56.47,4400.0,47.0941,47.1108,47.0858,47.1108,4400.0
2014-11-26 14:25:00,56.47,56.48,56.46,56.46,11000.0,47.1108,47.1191,47.1025,47.1025,11000.0
2014-11-26 14:30:00,56.46,56.48,56.46,56.48,4700.0,47.1025,47.1191,47.1025,47.1191,4700.0
2014-11-26 14:35:00,56.48,56.48,56.44,56.44,7900.0,47.1191,47.1191,47.0858,47.0858,7900.0
2014-11-26 14:40:00,56.45,56.46,56.45,56.46,2800.0,47.0941,47.1025,47.0941,47.1025,2800.0
2014-11-26 14:45:00,56.45,56.46,56.43,56.44,6000.0,47.0941,47.1025,47.0774,47.0858,6000.0
2014-11-26 14:50:00,56.44,56.44,56.43,56.44,3500.0,47.0858,47.0858,47.0774,47.0858,3500.0
2014-11-26 14:55:00,56.44,56.46,56.43,56.43,8500.0,47.0858,47.1025,47.0774,47.0774,8500.0
2014-11-26 15:00:00,56.44,56.44,56.42,56.44,5500.0,47.0858,47.0858,47.0691,47.0858,5500.0
2014-11-26 15:05:00,56.44,56.44,56.43,56.43,7500.0,47.0858,47.0858,47.0774,47.0774,7500.0
2014-11-26 15:10:00,56.43,56.47,56.43,56.47,9700.0,47.0774,47.1108,47.0774,47.1108,9700.0
2014-11-26 15:15:00,56.47,56.48,56.46,56.48,4400.0,47.1108,47.1191,47.1025,47.1191,4400.0
2014-11-26 15:20:00,56.48,56.5,56.47,56.49,14700.0,47.1191,47.1358,47.1108,47.1275,14700.0
2014-11-26 15:25:00,56.48,56.49,56.48,56.49,5800.0,47.1191,47.1275,47.1191,47.1275,5800.0
2014-11-26 15:30:00,56.48,56.48,56.47,56.47,6100.0,47.1191,47.1191,47.1108,47.1108,6100.0
2014-11-26 15:35:00,56.47,56.48,56.45,56.45,9500.0,47.1108,47.1191,47.0941,47.0941,9500.0
2014-11-26 15:40:00,56.46,56.47,56.44,56.46,14000.0,47.1025,47.1108,47.0858,47.1025,14000.0
2014-11-26 15:45:00,56.47,56.51,56.46,56.48,23000.0,47.1108,47.1442,47.1025,47.1191,23000.0
2014-11-26 15:50:00,56.48,56.49,56.46,56.47,26200.0,47.1191,47.1275,47.1025,47.1108,26200.0
2014-11-26 15:55:00,56.46,56.51,56.46,56.5,45800.0,47.1025,47.1442,47.1025,47.1358,45800.0
2014-11-28 09:30:00,56.12,56.74,56.12,56.74,52000.0,46.8188,47.3361,46.8188,47.3361,52000.0
2014-11-28 09:35:00,56.69,56.75,56.56,56.71,16500.0,47.2943,47.3444,47.1859,47.311,16500.0
2014-11-28 09:40:00,56.72,56.8,56.68,56.77,31700.0,47.3194,47.3861,47.286,47.3611,31700.0
2014-11-28 09:45:00,56.78,56.86,56.78,56.85,10500.0,47.3694,47.4362,47.3694,47.4278,10500.0
2014-11-28 09:50:00,56.85,56.86,56.8,56.84,10700.0,47.4278,47.4362,47.3861,47.4195,10700.0
2014-11-28 09:55:00,56.84,56.92,56.83,56.91,21400.0,47.4195,47.4862,47.4111,47.4779,21400.0
2014-11-28 10:00:00,56.9,56.91,56.88,56.9,19400.0,47.4695,47.4779,47.4529,47.4695,19400.0
2014-11-28 10:05:00,56.9,56.91,56.89,56.91,17000.0,47.4695,47.4779,47.4612,47.4779,17000.0
2014-11-28 10:10:00,56.9,56.96,56.9,56.94,19300.0,47.4695,47.5196,47.4695,47.5029,19300.0
2014-11-28 10:15:00,56.93,56.94,56.91,56.92,4600.0,47.4946,47.5029,47.4779,47.4862,4600.0
2014-11-28 10:20:00,56.91,56.93,56.89,56.93,12100.0,47.4779,47.4946,47.4612,47.4946,12100.0
2014-11-28 10:25:00,56.92,56.93,56.87,56.88,5500.0,47.4862,47.4946,47.4445,47.4529,5500.0
2014-11-28 10:30:00,56.89,56.91,56.86,56.89,11500.0,47.4612,47.4779,47.4362,47.4612,11500.0
2014-11-28 10:35:00,56.88,56.88,56.81,56.83,6300.0,47.4529,47.4529,47.3945,47.4111,6300.0
2014-11-28 10:40:00,56.84,56.85,56.82,56.84,8100.0,47.4195,47.4278,47.4028,47.4195,8100.0
2014-11-28 10:45:00,56.85,56.85,56.83,56.85,3400.0,47.4278,47.4278,47.4111,47.4278,3400.0
2014-11-28 10:50:00,56.85,56.87,56.83,56.85,13800.0,47.4278,47.4445,47.4111,47.4278,13800.0
2014-11-28 10:55:00,56.84,56.85,56.79,56.8,7200.0,47.4195,47.4278,47.3778,47.3861,7200.0
2014-11-28 11:00:00,56.8,56.8,56.77,56.77,3300.0,47.3861,47.3861,47.3611,47.3611,3300.0
2014-11-28 11:05:00,56.76,56.77,56.75,56.76,5400.0,47.3527,47.3611,47.3444,47.3527,5400.0
2014-11-28 11:10:00,56.76,56.77,56.74,56.74,2900.0,47.3527,47.3611,47.3361,47.3361,2900.0
2014-11-28 11:15:00,56.75,56.77,56.74,56.76,2800.0,47.3444,47.3611,47.3361,47.3527,2800.0
2014-11-28 11:20:00,56.76,56.77,56.73,56.75,13000.0,47.3527,47.3611,47.3277,47.3444,13000.0
2014-11-28 11:25:00,56.75,56.75,56.7,56.7,8500.0,47.3444,47.3444,47.3027,47.3027,8500.0
2014-11-28 11:30:00,56.7,56.7,56.66,56.67,4100.0,47.3027,47.3027,47.2693,47.2777,4100.0
2014-11-28 11:35:00,56.67,56.67,56.66,56.66,2700.0,47.2777,47.2777,47.2693,47.2693,2700.0
2014-11-28 11:40:00,56.66,56.69,56.65,56.68,6100.0,47.2693,47.2943,47.261,47.286,6100.0
2014-11-28 11:45:00,56.68,56.69,56.65,56.65,4700.0,47.286,47.2943,47.261,47.261,4700.0
2014-11-28 11:50:00,56.66,56.66,56.63,56.64,5800.0,47.2693,47.2693,47.2443,47.2526,5800.0
2014-11-28 11:55:00,56.65,56.68,56.64,56.68,3200.0,47.261,47.286,47.2526,47.286,3200.0
2014-11-28 12:00:00,56.68,56.72,56.66,56.72,8700.0,47.286,47.3194,47.2693,47.3194,8700.0
2014-11-28 12:05:00,56.72,56.72,56.68,56.69,4300.0,47.3194,47.3194,47.286,47.2943,4300.0
2014-11-28 12:10:00,56.68,56.74,56.68,56.74,7100.0,47.286,47.3361,47.286,47.3361,7100.0
2014-11-28 12:15:00,56.73,56.76,56.73,56.75,10100.0,47.3277,47.3527,47.3277,47.3444,10100.0
2014-11-28 12:20:00,56.74,56.74,56.68,56.69,5700.0,47.3361,47.3361,47.286,47.2943,5700.0
2014-11-28 12:25:00,56.7,56.73,56.68,56.69,7300.0,47.3027,47.3277,47.286,47.2943,7300.0
2014-11-28 12:30:00,56.68,56.71,56.68,56.69,8400.0,47.286,47.311,47.286,47.2943,8400.0
2014-11-28 12:35:00,56.7,56.71,56.68,56.68,8000.0,47.3027,47.311,47.286,47.286,8000.0
2014-11-28 12:40:00,56.67,56.69,56.6,56.69,11400.0,47.2777,47.2943,47.2193,47.2943,11400.0
2014-11-28 12:45:00,56.68,56.68,56.6,56.61,21900.0,47.286,47.286,47.2193,47.2276,21900.0
2014-11-28 12:50:00,56.6,56.6,56.51,56.55,16100.0,47.2193,47.2193,47.1442,47.1775,16100.0
2014-11-28 12:55:00,56.55,56.6,56.49,56.6,50300.0,47.1775,47.2193,47.1275,47.2193,50300.0
2014-12-01 09:30:00,56.5,56.61,56.31,56.61,24700.0,47.1358,47.2276,46.9773,47.2276,24700.0
2014-12-01 09:35:00,56.59,56.59,56.47,56.48,11500.0,47.2109,47.2109,47.1108,47.1191,11500.0
2014-12-01 09:40:00,56.48,56.51,56.44,56.44,15000.0,47.1191,47.1442,47.0858,47.0858,15000.0
2014-12-01 09:45:00,56.44,56.55,56.43,56.53,31300.0,47.0858,47.1775,47.0774,47.1609,31300.0
2014-12-01 09:50:00,56.52,56.58,56.47,56.55,26400.0,47.1525,47.2026,47.1108,47.1775,26400.0
2014-12-01 09:55:00,56.55,56.55,56.52,56.55,10000.0,47.1775,47.1775,47.1525,47.1775,10000.0
2014-12-01 10:00:00,56.56,56.65,56.54,56.65,9900.0,47.1859,47.261,47.1692,47.261,9900.0
2014-12-01 10:05:00,56.65,56.68,56.62,56.68,10600.0,47.261,47.286,47.2359,47.286,10600.0
2014-12-01 10:10:00,56.69,56.86,56.69,56.83,24800.0,47.2943,47.4362,47.2943,47.4111,24800.0
2014-12-01 10:15:00,56.83,56.92,56.82,56.86,18000.0,47.4111,47.4862,47.4028,47.4362,18000.0
2014-12-01 10:20:00,56.86,56.9,56.85,56.88,15400.0,47.4362,47.4695,47.4278,47.4529,15400.0
2014-12-01 10:25:00,56.89,56.9,56.88,56.89,18700.0,47.4612,47.4695,47.4529,47.4612,18700.0
2014-12-01 10:30:00,56.89,56.89,56.82,56.83,18200.0,47.4612,47.4612,47.4028,47.4111,18200.0
2014-12-01 10:35:00,56.83,56.84,56.8,56.81,11600.0,47.4111,47.4195,47.3861,47.3945,11600.0
2014-12-01 10:40:00,56.82,56.83,56.76,56.81,11400.0,47.4028,47.4111,47.3527,47.3945,11400.0
2014-12-01 10:45:00,56.8,56.85,56.8,56.85,5600.0,47.3861,47.4278,47.3861,47.4278,5600.0
2014-12-01 10:50:00,56.83,56.84,56.76,56.8,17300.0,47.4111,47.4195,47.3527,47.3861,17300.0
2014-12-01 10:55:00,56.81,56.81,56.78,56.81,10200.0,47.3945,47.3945,47.3694,47.3945,10200.0
2014-12-01 11:00:00,56.81,56.83,56.8,56.83,9500.0,47.3945,47.4111,47.3861,47.4111,9500.0
2014-12-01 11:05:00,56.83,56.84,56.82,56.82,6300.0,47.4111,47.4195,47.4028,47.4028,6300.0
2014-12-01 11:10:00,56.83,56.86,56.82,56.83,11400.0,47.4111,47.4362,47.4028,47.4111,11400.0
2014-12-01 11:15:00,56.83,56.86,56.82,56.85,7800.0,47.4111,47.4362,47.4028,47.4278,7800.0
2014-12-01 11:20:00,56.86,56.9,56.86,56.9,5500.0,47.4362,47.4695,47.4362,47.4695,5500.0
2014-12-01 11:25:00,56.91,56.92,56.88,56.89,7800.0,47.4779,47.4862,47.4529,47.4612,7800.0
2014-12-01 11:30:00,56.89,56.91,56.89,56.9,10100.0,47.4612,47.4779,47.4612,47.4695,10100.0
2014-12-01 11:35:00,56.89,56.9,56.87,56.87,4800.0,47.4612,47.4695,47.4445,47.4445,4800.0
2014-12-01 11:40:00,56.87,56.92,56.86,56.91,8800.0,47.4445,47.4862,47.4362,47.4779,8800.0
2014-12-01 11:45:00,56.92,56.93,56.9,56.93,5400.0,47.4862,47.4946,47.4695,47.4946,5400.0
2014-12-01 11:50:00,56.93,56.93,56.89,56.9,7100.0,47.4946,47.4946,47.4612,47.4695,7100.0
2014-12-01 11:55:00,56.89,56.89,56.83,56.84,8000.0,47.4612,47.4612,47.4111,47.4195,8000.0
2014-12-01 12:00:00,56.84,56.85,56.77,56.78,9700.0,47.4195,47.4278,47.3611,47.3694,9700.0
2014-12-01 12:05:00,56.78,56.79,56.73,56.74,6700.0,47.3694,47.3778,47.3277,47.3361,6700.0
2014-12-01 12:10:00,56.74,56.77,56.73,56.77,9100.0,47.3361,47.3611,47.3277,47.3611,9100.0
2014-12-01 12:15:00,56.77,56.8,56.75,56.75,10700.0,47.3611,47.3861,47.3444,47.3444,10700.0
2014-12-01 12:20:00,56.75,56.75,56.72,56.73,6300.0,47.3444,47.3444,47.3194,47.3277,6300.0
2014-12-01 12:25:00,56.73,56.73,56.68,56.68,6900.0,47.3277,47.3277,47.286,47.286,6900.0
2014-12-01 12:30:00,56.69,56.69,56.65,56.66,7800.0,47.2943,47.2943,47.261,47.2693,7800.0
2014-12-01 12:35:00,56.66,56.67,56.63,56.64,8900.0,47.2693,47.2777,47.2443,47.2526,8900.0
2014-12-01 12:40:00,56.64,56.64,56.61,56.61,3300.0,47.2526,47.2526,47.2276,47.2276,3300.0
2014-12-01 12:45:00,56.61,56.61,56.57,56.6,9500.0,47.2276,47.2276,47.1942,47.2193,9500.0
2014-12-01 12:50:00,56.6,56.63,56.58,56.62,7000.0,47.2193,47.2443,47.2026,47.2359,7000.0
2014-12-01 12:55:00,56.63,56.73,56.62,56.71,8600.0,47.2443,47.3277,47.2359,47.311,8600.0
2014-12-01 13:00:00,56.71,56.74,56.7,56.72,6600.0,47.311,47.3361,47.3027,47.3194,6600.0
2014-12-01 13:05:00,56.72,56.72,56.7,56.7,10100.0,47.3194,47.3194,47.3027,47.3027,10100.0
2014-12-01 13:10:00,56.7,56.72,56.7,56.7,3900.0,47.3027,47.3194,47.3027,47.3027,3900.0
2014-12-01 13:15:00,56.7,56.74,56.69,56.72,9900.0,47.3027,47.3361,47.2943,47.3194,9900.0
2014-12-01 13:20:00,56.72,56.77,56.71,56.74,12900.0,47.3194,47.3611,47.311,47.3361,12900.0
2014-12-01 13:25:00,56.74,56.74,56.72,56.74,4500.0,47.3361,47.3361,47.3194,47.3361,4500.0
2014-12-01 13:30:00,56.74,56.76,56.72,56.73,7300.0,47.3361,47.3527,47.3194,47.3277,7300.0
2014-12-01 13:35:00,56.72,56.76,56.72,56.75,9500.0,47.3194,47.3527,47.3194,47.3444,9500.0
2014-12-01 13:40:00,56.75,56.76,56.72,56.72,6800.0,47.3444,47.3527,47.3194,47.3194,6800.0
2014-12-01 13:45:00,56.72,56.76,56.71,56.76,9600.0,47.3194,47.3527,47.311,47.3527,9600.0
2014-12-01 13:50:00,56.76,56.76,56.72,56.73,4700.0,47.3527,47.3527,47.3194,47.3277,4700.0
2014-12-01 13:55:00,56.73,56.77,56.73,56.76,11400.0,47.3277,47.3611,47.3277,47.3527,11400.0
2014-12-01 14:00:00,56.76,56.78,56.75,56.76,6300.0,47.3527,47.3694,47.3444,47.3527,6300.0
2014-12-01 14:05:00,56.76,56.77,56.71,56.73,5800.0,47.3527,47.3611,47.311,47.3277,5800.0
2014-12-01 14:10:00,56.73,56.74,56.68,56.68,7700.0,47.3277,47.3361,47.286,47.286,7700.0
2014-12-01 14:15:00,56.68,56.69,56.64,56.65,6200.0,47.286,47.2943,47.2526,47.261,6200.0
2014-12-01 14:20:00,56.65,56.65,56.59,56.6,13100.0,47.261,47.261,47.2109,47.2193,13100.0
2014-12-01 14:25:00,56.59,56.63,56.58,56.59,10200.0,47.2109,47.2443,47.2026,47.2109,10200.0
2014-12-01 14:30:00,56.6,56.63,56.58,56.62,6300.0,47.2193,47.2443,47.2026,47.2359,6300.0
2014-12-01 14:35:00,56.62,56.65,56.59,56.63,18300.0,47.2359,47.261,47.2109,47.2443,18300.0
2014-12-01 14:40:00,56.62,56.63,56.6,56.61,20700.0,47.2359,47.2443,47.2193,47.2276,20700.0
2014-12-01 14:45:00,56.61,56.61,56.59,56.59,3900.0,47.2276,47.2276,47.2109,47.2109,3900.0
2014-12-01 14:50:00,56.6,56.6,56.56,56.59,10900.0,47.2193,47.2193,47.1859,47.2109,10900.0
2014-12-01 14:55:00,56.6,56.61,56.57,56.58,7500.0,47.2193,47.2276,47.1942,47.2026,7500.0
2014-12-01 15:00:00,56.57,56.64,56.57,56.62,14000.0,47.1942,47.2526,47.1942,47.2359,14000.0
2014-12-01 15:05:00,56.62,56.62,56.6,56.61,5500.0,47.2359,47.2359,47.2193,47.2276,5500.0
2014-12-01 15:10:00,56.62,56.62,56.6,56.61,6100.0,47.2359,47.2359,47.2193,47.2276,6100.0
2014-12-01 15:15:00,56.61,56.68,56.61,56.65,11500.0,47.2276,47.286,47.2276,47.261,11500.0
2014-12-01 15:20:00,56.64,56.67,56.62,56.65,18500.0,47.2526,47.2777,47.2359,47.261,18500.0
2014-12-01 15:25:00,56.65,56.69,56.64,56.67,16100.0,47.261,47.2943,47.2526,47.2777,16100.0
2014-12-01 15:30:00,56.66,56.67,56.64,56.65,17400.0,47.2693,47.2777,47.2526,47.261,17400.0
2014-12-01 15:35:00,56.66,56.66,56.57,56.59,15600.0,47.2693,47.2693,47.1942,47.2109,15600.0
2014-12-01 15:40:00,56.59,56.61,56.57,56.57,17300.0,47.2109,47.2276,47.1942,47.1942,17300.0
2014-12-01 15:45:00,56.58,56.58,56.5,56.5,69600.0,47.2026,47.2026,47.1358,47.1358,69600.0
2014-12-01 15:50:00,56.5,56.54,56.48,56.51,56200.0,47.1358,47.1692,47.1191,47.1442,56200.0
2014-12-01 15:55:00,56.5,56.55,56.49,56.5,55400.0,47.1358,47.1775,47.1275,47.1358,55400.0
2014-12-02 09:30:00,56.54,56.67,56.54,56.65,23000.0,47.1692,47.2777,47.1692,47.261,23000.0
2014-12-02 09:35:00,56.67,56.82,56.67,56.73,5300.0,47.2777,47.4028,47.2777,47.3277,5300.0
2014-12-02 09:40:00,56.72,56.78,56.7,56.73,10600.0,47.3194,47.3694,47.3027,47.3277,10600.0
2014-12-02 09:45:00,56.74,56.8,56.7,56.73,12400.0,47.3361,47.3861,47.3027,47.3277,12400.0
2014-12-02 09:50:00,56.75,56.75,56.71,56.74,5800.0,47.3444,47.3444,47.311,47.3361,5800.0
2014-12-02 09:55:00,56.74,56.78,56.66,56.76,12100.0,47.3361,47.3694,47.2693,47.3527,12100.0
2014-12-02 10:00:00,56.76,56.82,56.75,56.81,8500.0,47.3527,47.4028,47.3444,47.3945,8500.0
2014-12-02 10:05:00,56.8,56.81,56.74,56.74,8500.0,47.3861,47.3945,47.3361,47.3361,8500.0
2014-12-02 10:10:00,56.76,56.76,56.7,56.7,4500.0,47.3527,47.3527,47.3027,47.3027,4500.0
2014-12-02 10:15:00,56.7,56.79,56.7,56.78,6400.0,47.3027,47.3778,47.3027,47.3694,6400.0
2014-12-02 10:20:00,56.79,56.81,56.75,56.75,5200.0,47.3778,47.3945,47.3444,47.3444,5200.0
2014-12-02 10:25:00,56.75,56.83,56.75,56.83,5400.0,47.3444,47.4111,47.3444,47.4111,5400.0
2014-12-02 10:30:00,56.82,56.82,56.77,56.77,11900.0,47.4028,47.4028,47.3611,47.3611,11900.0
2014-12-02 10:35:00,56.77,56.81,56.76,56.76,8100.0,47.3611,47.3945,47.3527,47.3527,8100.0
2014-12-02 10:40:00,56.77,56.81,56.77,56.78,6700.0,47.3611,47.3945,47.3611,47.3694,6700.0
2014-12-02 10:45:00,56.78,56.83,56.78,56.79,7700.0,47.3694,47.4111,47.3694,47.3778,7700.0
2014-12-02 10:50:00,56.78,56.78,56.71,56.72,4300.0,47.3694,47.3694,47.311,47.3194,4300.0
2014-12-02 10:55:00,56.72,56.73,56.7,56.73,12900.0,47.3194,47.3277,47.3027,47.3277,12900.0
2014-12-02 11:00:00,56.74,56.81,56.74,56.81,5800.0,47.3361,47.3945,47.3361,47.3945,5800.0
2014-12-02 11:05:00,56.82,56.84,56.81,56.81,8300.0,47.4028,47.4195,47.3945,47.3945,8300.0
2014-12-02 11:10:00,56.82,56.89,56.82,56.88,9700.0,47.4028,47.4612,47.4028,47.4529,9700.0
2014-12-02 11:15:00,56.88,56.91,56.87,56.87,6000.0,47.4529,47.4779,47.4445,47.4445,6000.0
2014-12-02 11:20:00,56.88,56.89,56.87,56.87,12000.0,47.4529,47.4612,47.4445,47.4445,12000.0
2014-12-02 11:25:00,56.87,56.88,56.85,56.85,6200.0,47.4445,47.4529,47.4278,47.4278,6200.0
2014-12-02 11:30:00,56.85,56.85,56.8,56.8,5300.0,47.4278,47.4278,47.3861,47.3861,5300.0
2014-12-02 11:35:00,56.8,56.87,56.8,56.87,9100.0,47.3861,47.4445,47.3861,47.4445,9100.0
2014-12-02 11:40:00,56.87,56.89,56.83,56.84,8100.0,47.4445,47.4612,47.4111,47.4195,8100.0
2014-12-02 11:45:00,56.85,56.87,56.82,56.83,8000.0,47.4278,47.4445,47.4028,47.4111,8000.0
2014-12-02 11:50:00,56.84,56.86,56.83,56.83,7300.0,47.4195,47.4362,47.4111,47.4111,7300.0
2014-12-02 11:55:00,56.83,56.89,56.83,56.88,5300.0,47.4111,47.4612,47.4111,47.4529,5300.0
2014-12-02 12:00:00,56.87,56.88,56.84,56.86,9700.0,47.4445,47.4529,47.4195,47.4362,9700.0
2014-12-02 12:05:00,56.87,56.87,56.81,56.81,7000.0,47.4445,47.4445,47.3945,47.3945,7000.0
2014-12-02 12:10:00,56.81,56.83,56.8,56.83,5800.0,47.3945,47.4111,47.3861,47.4111,5800.0
2014-12-02 12:15:00,56.83,56.84,56.82,56.82,6300.0,47.4111,47.4195,47.4028,47.4028,6300.0
2014-12-02 12:20:00,56.83,56.84,56.81,56.82,5600.0,47.4111,47.4195,47.3945,47.4028,5600.0
2014-12-02 12:25:00,56.82,56.84,56.82,56.84,3300.0,47.4028,47.4195,47.4028,47.4195,3300.0
2014-12-02 12:30:00,56.84,56.84,56.76,56.76,8300.0,47.4195,47.4195,47.3527,47.3527,8300.0
2014-12-02 12:35:00,56.76,56.77,56.74,56.77,6500.0,47.3527,47.3611,47.3361,47.3611,6500.0
2014-12-02 12:40:00,56.78,56.81,56.77,56.79,6100.0,47.3694,47.3945,47.3611,47.3778,6100.0
2014-12-02 12:45:00,56.78,56.8,56.77,56.79,5000.0,47.3694,47.3861,47.3611,47.3778,5000.0
2014-12-02 12:50:00,56.8,56.82,56.77,56.77,7900.0,47.3861,47.4028,47.3611,47.3611,7900.0
2014-12-02 12:55:00,56.78,56.84,56.78,56.84,7000.0,47.3694,47.4195,47.3694,47.4195,7000.0
2014-12-02 13:00:00,56.84,56.87,56.83,56.87,6800.0,47.4195,47.4445,47.4111,47.4445,6800.0
2014-12-02 13:05:00,56.87,56.87,56.85,56.86,8200.0,47.4445,47.4445,47.4278,47.4362,8200.0
2014-12-02 13:10:00,56.85,56.88,56.85,56.87,7600.0,47.4278,47.4529,47.4278,47.4445,7600.0
2014-12-02 13:15:00,56.87,56.89,56.87,56.88,4300.0,47.4445,47.4612,47.4445,47.4529,4300.0
2014-12-02 13:20:00,56.87,56.89,56.86,56.86,5500.0,47.4445,47.4612,47.4362,47.4362,5500.0
2014-12-02 13:25:00,56.86,56.94,56.85,56.94,11600.0,47.4362,47.5029,47.4278,47.5029,11600.0
2014-12-02 13:30:00,56.94,56.95,56.92,56.94,8900.0,47.5029,47.5113,47.4862,47.5029,8900.0
2014-12-02 13:35:00,56.93,56.94,56.92,56.92,5700.0,47.4946,47.5029,47.4862,47.4862,5700.0
2014-12-02 13:40:00,56.92,56.95,56.91,56.95,10900.0,47.4862,47.5113,47.4779,47.5113,10900.0
2014-12-02 13:45:00,56.95,56.96,56.93,56.95,9800.0,47.5113,47.5196,47.4946,47.5113,9800.0
2014-12-02 13:50:00,56.94,56.95,56.92,56.94,5800.0,47.5029,47.5113,47.4862,47.5029,5800.0
2014-12-02 13:55:00,56.93,56.94,56.91,56.94,10100.0,47.4946,47.5029,47.4779,47.5029,10100.0
2014-12-02 14:00:00,56.94,56.95,56.94,56.95,13800.0,47.5029,47.5113,47.5029,47.5113,13800.0
2014-12-02 14:05:00,56.95,56.95,56.93,56.93,4100.0,47.5113,47.5113,47.4946,47.4946,4100.0
2014-12-02 14:10:00,56.93,56.95,56.93,56.93,11900.0,47.4946,47.5113,47.4946,47.4946,11900.0
2014-12-02 14:15:00,56.93,56.94,56.92,56.93,7900.0,47.4946,47.5029,47.4862,47.4946,7900.0
2014-12-02 14:20:00,56.93,56.95,56.92,56.95,9300.0,47.4946,47.5113,47.4862,47.5113,9300.0
2014-12-02 14:25:00,56.95,56.96,56.94,56.96,3800.0,47.5113,47.5196,47.5029,47.5196,3800.0
2014-12-02 14:30:00,56.96,56.96,56.93,56.95,5900.0,47.5196,47.5196,47.4946,47.5113,5900.0
2014-12-02 14:35:00,56.95,56.95,56.92,56.92,5200.0,47.5113,47.5113,47.4862,47.4862,5200.0
2014-12-02 14:40:00,56.92,56.95,56.92,56.95,9000.0,47.4862,47.5113,47.4862,47.5113,9000.0
2014-12-02 14:45:00,56.95,57.04,56.95,57.04,20600.0,47.5113,47.5863,47.5113,47.5863,20600.0
2014-12-02 14:50:00,57.05,57.08,57.05,57.07,8300.0,47.5947,47.6197,47.5947,47.6114,8300.0
2014-12-02 14:55:00,57.08,57.08,57.03,57.03,6700.0,47.6197,47.6197,47.578,47.578,6700.0
2014-12-02 15:00:00,57.04,57.04,57.01,57.01,9600.0,47.5863,47.5863,47.5613,47.5613,9600.0
2014-12-02 15:05:00,57.01,57.02,57.0,57.02,6500.0,47.5613,47.5697,47.553,47.5697,6500.0
2014-12-02 15:10:00,57.02,57.03,56.99,57.0,7600.0,47.5697,47.578,47.5446,47.553,7600.0
2014-12-02 15:15:00,57.01,57.02,57.0,57.01,7500.0,47.5613,47.5697,47.553,47.5613,7500.0
2014-12-02 15:20:00,57.02,57.02,56.96,56.97,15700.0,47.5697,47.5697,47.5196,47.5279,15700.0
2014-12-02 15:25:00,56.97,56.98,56.94,56.96,16500.0,47.5279,47.5363,47.5029,47.5196,16500.0
2014-12-02 15:30:00,56.96,56.97,56.95,56.96,18700.0,47.5196,47.5279,47.5113,47.5196,18700.0
2014-12-02 15:35:00,56.96,56.97,56.92,56.93,22700.0,47.5196,47.5279,47.4862,47.4946,22700.0
2014-12-02 15:40:00,56.93,56.96,56.92,56.96,28100.0,47.4946,47.5196,47.4862,47.5196,28100.0
2014-12-02 15:45:00,56.96,57.03,56.95,57.02,100600.0,47.5196,47.578,47.5113,47.5697,100600.0
2014-12-02 15:50:00,57.01,57.03,56.99,57.0,48500.0,47.5613,47.578,47.5446,47.553,48500.0
2014-12-02 15:55:00,57.01,57.06,57.0,57.06,85000.0,47.5613,47.603,47.553,47.603,85000.0
2014-12-03 09:30:00,56.96,57.15,56.93,56.93,22200.0,47.5196,47.6781,47.4946,47.4946,22200.0
2014-12-03 09:35:00,56.91,56.93,56.88,56.92,7100.0,47.4779,47.4946,47.4529,47.4862,7100.0
2014-12-03 09:40:00,56.93,56.96,56.9,56.95,9800.0,47.4946,47.5196,47.4695,47.5113,9800.0
2014-12-03 09:45:00,56.96,57.01,56.93,56.99,13400.0,47.5196,47.5613,47.4946,47.5446,13400.0
2014-12-03 09:50:00,57.01,57.05,56.97,57.03,21600.0,47.5613,47.5947,47.5279,47.578,21600.0
2014-12-03 09:55:00,57.03,57.04,56.98,57.0,10500.0,47.578,47.5863,47.5363,47.553,10500.0
2014-12-03 10:00:00,57.01,57.06,56.98,57.0,14400.0,47.5613,47.603,47.5363,47.553,14400.0
2014-12-03 10:05:00,57.01,57.08,56.99,57.08,11100.0,47.5613,47.6197,47.5446,47.6197,11100.0
2014-12-03 10:10:00,57.09,57.12,57.09,57.12,14300.0,47.628,47.6531,47.628,47.6531,14300.0
2014-12-03 10:15:00,57.13,57.15,57.1,57.14,18900.0,47.6614,47.6781,47.6364,47.6698,18900.0
2014-12-03 10:20:00,57.15,57.24,57.14,57.22,35900.0,47.6781,47.7532,47.6698,47.7365,35900.0
2014-12-03 10:25:00,57.22,57.22,57.19,57.22,14700.0,47.7365,47.7365,47.7115,47.7365,14700.0
2014-12-03 10:30:00,57.22,57.25,57.21,57.25,12900.0,47.7365,47.7615,47.7282,47.7615,12900.0
2014-12-03 10:35:00,57.24,57.27,57.23,57.27,19200.0,47.7532,47.7782,47.7448,47.7782,19200.0
2014-12-03 10:40:00,57.27,57.29,57.25,57.28,11800.0,47.7782,47.7949,47.7615,47.7866,11800.0
2014-12-03 10:45:00,57.28,57.32,57.28,57.32,12700.0,47.7866,47.8199,47.7866,47.8199,12700.0
2014-12-03 10:50:00,57.32,57.32,57.29,57.3,15100.0,47.8199,47.8199,47.7949,47.8032,15100.0
2014-12-03 10:55:00,57.29,57.29,57.26,57.27,11700.0,47.7949,47.7949,47.7699,47.7782,11700.0
2014-12-03 11:00:00,57.27,57.28,57.26,57.28,10300.0,47.7782,47.7866,47.7699,47.7866,10300.0
2014-12-03 11:05:00,57.29,57.29,57.26,57.26,13500.0,47.7949,47.7949,47.7699,47.7699,13500.0
2014-12-03 11:10:00,57.26,57.26,57.13,57.13,14900.0,47.7699,47.7699,47.6614,47.6614,14900.0
2014-12-03 11:15:00,57.13,57.14,57.12,57.13,18300.0,47.6614,47.6698,47.6531,47.6614,18300.0
2014-12-03 11:20:00,57.13,57.21,57.13,57.2,73700.0,47.6614,47.7282,47.6614,47.7198,73700.0
2014-12-03 11:25:00,57.21,57.25,57.19,57.24,36400.0,47.7282,47.7615,47.7115,47.7532,36400.0
2014-12-03 11:30:00,57.25,57.25,57.2,57.21,24100.0,47.7615,47.7615,47.7198,47.7282,24100.0
2014-12-03 11:35:00,57.21,57.21,57.2,57.21,18300.0,47.7282,47.7282,47.7198,47.7282,18300.0
2014-12-03 11:40:00,57.2,57.23,57.2,57.23,50800.0,47.7198,47.7448,47.7198,47.7448,50800.0
2014-12-03 11:45:00,57.23,57.23,57.21,57.22,11200.0,47.7448,47.7448,47.7282,47.7365,11200.0
2014-12-03 11:50:00,57.21,57.22,57.2,57.21,19900.0,47.7282,47.7365,47.7198,47.7282,19900.0
2014-12-03 11:55:00,57.21,57.23,57.18,57.22,42200.0,47.7282,47.7448,47.7031,47.7365,42200.0
2014-12-03 12:00:00,57.21,57.22,57.2,57.21,7200.0,47.7282,47.7365,47.7198,47.7282,7200.0
2014-12-03 12:05:00,57.2,57.2,57.17,57.18,12500.0,47.7198,47.7198,47.6948,47.7031,12500.0
2014-12-03 12:10:00,57.17,57.2,57.17,57.2,10800.0,47.6948,47.7198,47.6948,47.7198,10800.0
2014-12-03 12:15:00,57.2,57.22,57.19,57.22,10700.0,47.7198,47.7365,47.7115,47.7365,10700.0
2014-12-03 12:20:00,57.21,57.22,57.21,57.21,2400.0,47.7282,47.7365,47.7282,47.7282,2400.0
2014-12-03 12:25:00,57.21,57.22,57.21,57.21,2600.0,47.7282,47.7365,47.7282,47.7282,2600.0
2014-12-03 12:30:00,57.21,57.22,57.2,57.22,14700.0,47.7282,47.7365,47.7198,47.7365,14700.0
2014-12-03 12:35:00,57.22,57.24,57.21,57.22,12900.0,47.7365,47.7532,47.7282,47.7365,12900.0
2014-12-03 12:40:00,57.21,57.24,57.21,57.23,6700.0,47.7282,47.7532,47.7282,47.7448,6700.0
2014-12-03 12:45:00,57.23,57.25,57.23,57.25,8100.0,47.7448,47.7615,47.7448,47.7615,8100.0
2014-12-03 12:50:00,57.25,57.28,57.24,57.27,10100.0,47.7615,47.7866,47.7532,47.7782,10100.0
2014-12-03 12:55:00,57.27,57.27,57.25,57.26,5500.0,47.7782,47.7782,47.7615,47.7699,5500.0
2014-12-03 13:00:00,57.26,57.27,57.25,57.26,5900.0,47.7699,47.7782,47.7615,47.7699,5900.0
2014-12-03 13:05:00,57.27,57.29,57.26,57.27,12900.0,47.7782,47.7949,47.7699,47.7782,12900.0
2014-12-03 13:10:00,57.27,57.28,57.26,57.28,7300.0,47.7782,47.7866,47.7699,47.7866,7300.0
2014-12-03 13:15:00,57.27,57.3,57.27,57.3,11700.0,47.7782,47.8032,47.7782,47.8032,11700.0
2014-12-03 13:20:00,57.3,57.31,57.29,57.3,7200.0,47.8032,47.8116,47.7949,47.8032,7200.0
2014-12-03 13:25:00,57.3,57.31,57.3,57.31,2300.0,47.8032,47.8116,47.8032,47.8116,2300.0
2014-12-03 13:30:00,57.31,57.31,57.3,57.31,9300.0,47.8116,47.8116,47.8032,47.8116,9300.0
2014-12-03 13:35:00,57.31,57.32,57.31,57.32,6500.0,47.8116,47.8199,47.8116,47.8199,6500.0
2014-12-03 13:40:00,57.31,57.33,57.31,57.32,8200.0,47.8116,47.8283,47.8116,47.8199,8200.0
2014-12-03 13:45:00,57.32,57.33,57.3,57.3,8300.0,47.8199,47.8283,47.8032,47.8032,8300.0
2014-12-03 13:50:00,57.3,57.31,57.3,57.31,4700.0,47.8032,47.8116,47.8032,47.8116,4700.0
2014-12-03 13:55:00,57.3,57.31,57.29,57.3,7400.0,47.8032,47.8116,47.7949,47.8032,7400.0
2014-12-03 14:00:00,57.29,57.31,57.28,57.31,5700.0,47.7949,47.8116,47.7866,47.8116,5700.0
2014-12-03 14:05:00,57.3,57.33,57.3,57.32,10300.0,47.8032,47.8283,47.8032,47.8199,10300.0
2014-12-03 14:10:00,57.33,57.35,57.32,57.34,19500.0,47.8283,47.845,47.8199,47.8366,19500.0
2014-12-03 14:15:00,57.33,57.34,57.33,57.34,4700.0,47.8283,47.8366,47.8283,47.8366,4700.0
2014-12-03 14:20:00,57.34,57.36,57.33,57.34,4500.0,47.8366,47.8533,47.8283,47.8366,4500.0
2014-12-03 14:25:00,57.34,57.35,57.33,57.33,5300.0,47.8366,47.845,47.8283,47.8283,5300.0
2014-12-03 14:30:00,57.33,57.34,57.31,57.32,18200.0,47.8283,47.8366,47.8116,47.8199,18200.0
2014-12-03 14:35:00,57.32,57.33,57.32,57.32,2600.0,47.8199,47.8283,47.8199,47.8199,2600.0
2014-12-03 14:40:00,57.32,57.33,57.32,57.33,5100.0,47.8199,47.8283,47.8199,47.8283,5100.0
2014-12-03 14:45:00,57.33,57.33,57.32,57.33,12100.0,47.8283,47.8283,47.8199,47.8283,12100.0
2014-12-03 14:50:00,57.33,57.36,57.32,57.35,12900.0,47.8283,47.8533,47.8199,47.845,12900.0
2014-12-03 14:55:00,57.35,57.36,57.34,57.35,11900.0,47.845,47.8533,47.8366,47.845,11900.0
2014-12-03 15:00:00,57.34,57.35,57.32,57.34,13200.0,47.8366,47.845,47.8199,47.8366,13200.0
2014-12-03 15:05:00,57.33,57.37,57.33,57.37,11000.0,47.8283,47.8616,47.8283,47.8616,11000.0
2014-12-03 15:10:00,57.37,57.41,57.37,57.41,10600.0,47.8616,47.895,47.8616,47.895,10600.0
2014-12-03 15:15:00,57.4,57.41,57.38,57.39,15800.0,47.8867,47.895,47.87,47.8783,15800.0
2014-12-03 15:20:00,57.39,57.42,57.39,57.4,7600.0,47.8783,47.9034,47.8783,47.8867,7600.0
2014-12-03 15:25:00,57.41,57.44,57.4,57.43,13500.0,47.895,47.92,47.8867,47.9117,13500.0
2014-12-03 15:30:00,57.44,57.49,57.44,57.48,15600.0,47.92,47.9618,47.92,47.9534,15600.0
2014-12-03 15:35:00,57.49,57.52,57.48,57.52,34100.0,47.9618,47.9868,47.9534,47.9868,34100.0
2014-12-03 15:40:00,57.53,57.54,57.48,57.53,35900.0,47.9951,48.0035,47.9534,47.9951,35900.0
2014-12-03 15:45:00,57.53,57.53,57.5,57.5,38800.0,47.9951,47.9951,47.9701,47.9701,38800.0
2014-12-03 15:50:00,57.5,57.53,57.5,57.53,19500.0,47.9701,47.9951,47.9701,47.9951,19500.0
2014-12-03 15:55:00,57.53,57.55,57.48,57.49,86700.0,47.9951,48.0118,47.9534,47.9618,86700.0
2014-12-04 09:30:00,57.35,57.66,57.35,57.65,41600.0,47.845,48.1036,47.845,48.0952,41600.0
2014-12-04 09:35:00,57.61,57.63,57.51,57.57,5500.0,48.0619,48.0786,47.9784,48.0285,5500.0
2014-12-04 09:40:00,57.58,57.6,57.52,57.55,6500.0,48.0368,48.0535,47.9868,48.0118,6500.0
2014-12-04 09:45:00,57.55,57.6,57.44,57.48,25000.0,48.0118,48.0535,47.92,47.9534,25000.0
2014-12-04 09:50:00,57.48,57.53,57.45,57.52,32300.0,47.9534,47.9951,47.9284,47.9868,32300.0
2014-12-04 09:55:00,57.53,57.55,57.49,57.54,7700.0,47.9951,48.0118,47.9618,48.0035,7700.0
2014-12-04 10:00:00,57.54,57.55,57.48,57.48,16300.0,48.0035,48.0118,47.9534,47.9534,16300.0
2014-12-04 10:05:00,57.49,57.52,57.47,57.52,10500.0,47.9618,47.9868,47.9451,47.9868,10500.0
2014-12-04 10:10:00,57.52,57.6,57.52,57.59,12600.0,47.9868,48.0535,47.9868,48.0452,12600.0
2014-12-04 10:15:00,57.6,57.62,57.58,57.62,12200.0,48.0535,48.0702,48.0368,48.0702,12200.0
2014-12-04 10:20:00,57.63,57.69,57.62,57.68,10700.0,48.0786,48.1286,48.0702,48.1203,10700.0
2014-12-04 10:25:00,57.69,57.7,57.67,57.68,18500.0,48.1286,48.1369,48.1119,48.1203,18500.0
2014-12-04 10:30:00,57.69,57.72,57.67,57.68,28500.0,48.1286,48.1536,48.1119,48.1203,28500.0
2014-12-04 10:35:00,57.67,57.67,57.61,57.64,40700.0,48.1119,48.1119,48.0619,48.0869,40700.0
2014-12-04 10:40:00,57.63,57.64,57.61,57.64,17900.0,48.0786,48.0869,48.0619,48.0869,17900.0
2014-12-04 10:45:00,57.63,57.64,57.6,57.62,24100.0,48.0786,48.0869,48.0535,48.0702,24100.0
2014-12-04 10:50:00,57.62,57.64,57.61,57.64,13700.0,48.0702,48.0869,48.0619,48.0869,13700.0
2014-12-04 10:55:00,57.64,57.68,57.63,57.67,12800.0,48.0869,48.1203,48.0786,48.1119,12800.0
2014-12-04 11:00:00,57.67,57.67,57.64,57.65,12000.0,48.1119,48.1119,48.0869,48.0952,12000.0
2014-12-04 11:05:00,57.65,57.68,57.63,57.64,18700.0,48.0952,48.1203,48.0786,48.0869,18700.0
2014-12-04 11:10:00,57.65,57.65,57.62,57.64,10900.0,48.0952,48.0952,48.0702,48.0869,10900.0
2014-12-04 11:15:00,57.63,57.66,57.61,57.65,14900.0,48.0786,48.1036,48.0619,48.0952,14900.0
2014-12-04 11:20:00,57.66,57.7,57.65,57.69,10500.0,48.1036,48.1369,48.0952,48.1286,10500.0
2014-12-04 11:25:00,57.69,57.7,57.66,57.67,8100.0,48.1286,48.1369,48.1036,48.1119,8100.0
2014-12-04 11:30:00,57.67,57.68,57.62,57.63,16600.0,48.1119,48.1203,48.0702,48.0786,16600.0
2014-12-04 11:35:00,57.64,57.67,57.64,57.66,8200.0,48.0869,48.1119,48.0869,48.1036,8200.0
2014-12-04 11:40:00,57.66,57.71,57.65,57.71,8500.0,48.1036,48.1453,48.0952,48.1453,8500.0
2014-12-04 11:45:00,57.71,57.71,57.69,57.7,8800.0,48.1453,48.1453,48.1286,48.1369,8800.0
2014-12-04 11:50:00,57.71,57.71,57.69,57.71,12000.0,48.1453,48.1453,48.1286,48.1453,12000.0
2014-12-04 11:55:00,57.71,57.76,57.7,57.76,7300.0,48.1453,48.187,48.1369,48.187,7300.0
2014-12-04 12:00:00,57.75,57.77,57.75,57.76,4900.0,48.1787,48.1953,48.1787,48.187,4900.0
2014-12-04 12:05:00,57.77,57.82,57.76,57.81,12600.0,48.1953,48.2371,48.187,48.2287,12600.0
2014-12-04 12:10:00,57.81,57.81,57.79,57.8,6800.0,48.2287,48.2287,48.212,48.2204,6800.0
2014-12-04 12:15:00,57.8,57.81,57.79,57.79,7400.0,48.2204,48.2287,48.212,48.212,7400.0
2014-12-04 12:20:00,57.79,57.8,57.75,57.75,5000.0,48.212,48.2204,48.1787,48.1787,5000.0
2014-12-04 12:25:00,57.75,57.79,57.75,57.79,6000.0,48.1787,48.212,48.1787,48.212,6000.0
2014-12-04 12:30:00,57.79,57.97,57.77,57.91,38800.0,48.212,48.3622,48.1953,48.3121,38800.0
2014-12-04 12:35:00,57.92,57.94,57.9,57.91,13700.0,48.3205,48.3372,48.3038,48.3121,13700.0
2014-12-04 12:40:00,57.92,57.94,57.9,57.9,7500.0,48.3205,48.3372,48.3038,48.3038,7500.0
2014-12-04 12:45:00,57.9,57.92,57.85,57.85,12500.0,48.3038,48.3205,48.2621,48.2621,12500.0
2014-12-04 12:50:00,57.85,57.86,57.79,57.81,6200.0,48.2621,48.2704,48.212,48.2287,6200.0
2014-12-04 12:55:00,57.81,57.82,57.79,57.81,9100.0,48.2287,48.2371,48.212,48.2287,9100.0
2014-12-04 13:00:00,57.82,57.83,57.81,57.83,6500.0,48.2371,48.2454,48.2287,48.2454,6500.0
2014-12-04 13:05:00,57.83,57.83,57.77,57.78,13200.0,48.2454,48.2454,48.1953,48.2037,13200.0
2014-12-04 13:10:00,57.78,57.78,57.75,57.76,6900.0,48.2037,48.2037,48.1787,48.187,6900.0
2014-12-04 13:15:00,57.76,57.78,57.74,57.77,9800.0,48.187,48.2037,48.1703,48.1953,9800.0
2014-12-04 13:20:00,57.78,57.81,57.78,57.8,5400.0,48.2037,48.2287,48.2037,48.2204,5400.0
2014-12-04 13:25:00,57.79,57.81,57.79,57.81,2600.0,48.212,48.2287,48.212,48.2287,2600.0
2014-12-04 13:30:00,57.8,57.8,57.75,57.76,14300.0,48.2204,48.2204,48.1787,48.187,14300.0
2014-12-04 13:35:00,57.75,57.78,57.75,57.78,4400.0,48.1787,48.2037,48.1787,48.2037,4400.0
2014-12-04 13:40:00,57.78,57.8,57.77,57.8,7600.0,48.2037,48.2204,48.1953,48.2204,7600.0
2014-12-04 13:45:00,57.8,57.81,57.78,57.81,4500.0,48.2204,48.2287,48.2037,48.2287,4500.0
2014-12-04 13:50:00,57.81,57.83,57.81,57.83,11400.0,48.2287,48.2454,48.2287,48.2454,11400.0
2014-12-04 13:55:00,57.82,57.83,57.82,57.82,6100.0,48.2371,48.2454,48.2371,48.2371,6100.0
2014-12-04 14:00:00,57.81,57.83,57.8,57.83,3700.0,48.2287,48.2454,48.2204,48.2454,3700.0
2014-12-04 14:05:00,57.83,57.85,57.82,57.85,6200.0,48.2454,48.2621,48.2371,48.2621,6200.0
2014-12-04 14:10:00,57.85,57.86,57.84,57.86,3800.0,48.2621,48.2704,48.2537,48.2704,3800.0
2014-12-04 14:15:00,57.86,57.86,57.82,57.82,9600.0,48.2704,48.2704,48.2371,48.2371,9600.0
2014-12-04 14:20:00,57.82,57.83,57.82,57.83,4100.0,48.2371,48.2454,48.2371,48.2454,4100.0
2014-12-04 14:25:00,57.83,57.83,57.79,57.79,6200.0,48.2454,48.2454,48.212,48.212,6200.0
2014-12-04 14:30:00,57.8,57.8,57.78,57.8,16200.0,48.2204,48.2204,48.2037,48.2204,16200.0
2014-12-04 14:35:00,57.8,57.81,57.79,57.81,14400.0,48.2204,48.2287,48.212,48.2287,14400.0
2014-12-04 14:40:00,57.8,57.81,57.8,57.81,2600.0,48.2204,48.2287,48.2204,48.2287,2600.0
2014-12-04 14:45:00,57.8,57.81,57.79,57.8,9600.0,48.2204,48.2287,48.212,48.2204,9600.0
2014-12-04 14:50:00,57.8,57.81,57.79,57.81,13000.0,48.2204,48.2287,48.212,48.2287,13000.0
2014-12-04 14:55:00,57.81,57.83,57.8,57.82,7600.0,48.2287,48.2454,48.2204,48.2371,7600.0
2014-12-04 15:00:00,57.82,57.86,57.82,57.86,11000.0,48.2371,48.2704,48.2371,48.2704,11000.0
2014-12-04 15:05:00,57.86,57.87,57.85,57.86,8300.0,48.2704,48.2788,48.2621,48.2704,8300.0
2014-12-04 15:10:00,57.86,57.86,57.85,57.86,14100.0,48.2704,48.2704,48.2621,48.2704,14100.0
2014-12-04 15:15:00,57.86,57.87,57.85,57.86,39700.0,48.2704,48.2788,48.2621,48.2704,39700.0
2014-12-04 15:20:00,57.86,57.86,57.8,57.81,59500.0,48.2704,48.2704,48.2204,48.2287,59500.0
2014-12-04 15:25:00,57.82,57.82,57.8,57.8,36300.0,48.2371,48.2371,48.2204,48.2204,36300.0
2014-12-04 15:30:00,57.8,57.85,57.78,57.85,40900.0,48.2204,48.2621,48.2037,48.2621,40900.0
2014-12-04 15:35:00,57.85,57.85,57.81,57.83,26700.0,48.2621,48.2621,48.2287,48.2454,26700.0
2014-12-04 15:40:00,57.83,57.87,57.83,57.85,23300.0,48.2454,48.2788,48.2454,48.2621,23300.0
2014-12-04 15:45:00,57.85,57.89,57.84,57.88,48800.0,48.2621,48.2955,48.2537,48.2871,48800.0
2014-12-04 15:50:00,57.88,57.92,57.88,57.92,59900.0,48.2871,48.3205,48.2871,48.3205,59900.0
2014-12-04 15:55:00,57.92,58.0,57.91,57.99,207000.0,48.3205,48.3872,48.3121,48.3789,207000.0
2014-12-05 09:30:00,58.08,58.29,58.0,58.27,28800.0,48.454,48.6292,48.3872,48.6125,28800.0
2014-12-05 09:35:00,58.26,58.31,58.14,58.27,15600.0,48.6041,48.6458,48.504,48.6125,15600.0
2014-12-05 09:40:00,58.28,58.32,58.11,58.15,42000.0,48.6208,48.6542,48.479,48.5124,42000.0
2014-12-05 09:45:00,58.16,58.23,58.12,58.23,7700.0,48.5207,48.5791,48.4873,48.5791,7700.0
2014-12-05 09:50:00,58.24,58.35,58.24,58.34,13300.0,48.5875,48.6792,48.5875,48.6709,13300.0
2014-12-05 09:55:00,58.35,58.35,58.26,58.31,5600.0,48.6792,48.6792,48.6041,48.6458,5600.0
2014-12-05 10:00:00,58.31,58.31,58.22,58.23,17500.0,48.6458,48.6458,48.5708,48.5791,17500.0
2014-12-05 10:05:00,58.23,58.34,58.23,58.31,28600.0,48.5791,48.6709,48.5791,48.6458,28600.0
2014-12-05 10:10:00,58.31,58.34,58.31,58.32,15300.0,48.6458,48.6709,48.6458,48.6542,15300.0
2014-12-05 10:15:00,58.31,58.39,58.31,58.38,40600.0,48.6458,48.7126,48.6458,48.7042,40600.0
2014-12-05 10:20:00,58.38,58.38,58.35,58.37,10900.0,48.7042,48.7042,48.6792,48.6959,10900.0
2014-12-05 10:25:00,58.37,58.37,58.33,58.35,18700.0,48.6959,48.6959,48.6625,48.6792,18700.0
2014-12-05 10:30:00,58.34,58.42,58.34,58.35,13000.0,48.6709,48.7376,48.6709,48.6792,13000.0
2014-12-05 10:35:00,58.34,58.4,58.33,58.4,11300.0,48.6709,48.7209,48.6625,48.7209,11300.0
2014-12-05 10:40:00,58.41,58.41,58.34,58.37,8700.0,48.7293,48.7293,48.6709,48.6959,8700.0
2014-12-05 10:45:00,58.37,58.41,58.35,58.35,7300.0,48.6959,48.7293,48.6792,48.6792,7300.0
2014-12-05 10:50:00,58.35,58.39,58.32,58.38,22400.0,48.6792,48.7126,48.6542,48.7042,22400.0
2014-12-05 10:55:00,58.39,58.39,58.35,58.36,8100.0,48.7126,48.7126,48.6792,48.6876,8100.0
2014-12-05 11:00:00,58.36,58.41,58.35,58.41,14400.0,48.6876,48.7293,48.6792,48.7293,14400.0
2014-12-05 11:05:00,58.41,58.41,58.39,58.4,9100.0,48.7293,48.7293,48.7126,48.7209,9100.0
2014-12-05 11:10:00,58.41,58.41,58.39,58.41,13900.0,48.7293,48.7293,48.7126,48.7293,13900.0
2014-12-05 11:15:00,58.41,58.42,58.39,58.41,11000.0,48.7293,48.7376,48.7126,48.7293,11000.0
2014-12-05 11:20:00,58.41,58.46,58.4,58.46,11700.0,48.7293,48.771,48.7209,48.771,11700.0
2014-12-05 11:25:00,58.46,58.46,58.4,58.41,8700.0,48.771,48.771,48.7209,48.7293,8700.0
2014-12-05 11:30:00,58.42,58.46,58.4,58.44,14000.0,48.7376,48.771,48.7209,48.7543,14000.0
2014-12-05 11:35:00,58.44,58.44,58.39,58.43,9800.0,48.7543,48.7543,48.7126,48.746,9800.0
2014-12-05 11:40:00,58.44,58.46,58.44,58.46,8000.0,48.7543,48.771,48.7543,48.771,8000.0
2014-12-05 11:45:00,58.46,58.47,58.44,58.47,10800.0,48.771,48.7793,48.7543,48.7793,10800.0
2014-12-05 11:50:00,58.47,58.56,58.46,58.54,19600.0,48.7793,48.8544,48.771,48.8377,19600.0
2014-12-05 11:55:00,58.55,58.55,58.51,58.53,9300.0,48.8461,48.8461,48.8127,48.8294,9300.0
2014-12-05 12:00:00,58.52,58.52,58.47,58.48,11800.0,48.821,48.821,48.7793,48.7877,11800.0
2014-12-05 12:05:00,58.49,58.5,58.47,58.5,20400.0,48.796,48.8044,48.7793,48.8044,20400.0
2014-12-05 12:10:00,58.5,58.5,58.45,58.48,16700.0,48.8044,48.8044,48.7626,48.7877,16700.0
2014-12-05 12:15:00,58.49,58.5,58.47,58.48,13600.0,48.796,48.8044,48.7793,48.7877,13600.0
2014-12-05 12:20:00,58.49,58.49,58.45,58.46,11600.0,48.796,48.796,48.7626,48.771,11600.0
2014-12-05 12:25:00,58.45,58.46,58.44,58.44,9600.0,48.7626,48.771,48.7543,48.7543,9600.0
2014-12-05 12:30:00,58.44,58.47,58.44,58.45,19200.0,48.7543,48.7793,48.7543,48.7626,19200.0
2014-12-05 12:35:00,58.45,58.49,58.45,58.49,10400.0,48.7626,48.796,48.7626,48.796,10400.0
2014-12-05 12:40:00,58.48,58.48,58.44,58.46,14300.0,48.7877,48.7877,48.7543,48.771,14300.0
2014-12-05 12:45:00,58.45,58.46,58.45,58.45,7500.0,48.7626,48.771,48.7626,48.7626,7500.0
2014-12-05 12:50:00,58.45,58.47,58.44,58.46,14000.0,48.7626,48.7793,48.7543,48.771,14000.0
2014-12-05 12:55:00,58.45,58.47,58.45,58.47,8200.0,48.7626,48.7793,48.7626,48.7793,8200.0
2014-12-05 13:00:00,58.47,58.49,58.46,58.49,10800.0,48.7793,48.796,48.771,48.796,10800.0
2014-12-05 13:05:00,58.49,58.5,58.46,58.47,14200.0,48.796,48.8044,48.771,48.7793,14200.0
2014-12-05 13:10:00,58.47,58.49,58.46,58.47,213700.0,48.7793,48.796,48.771,48.7793,213700.0
2014-12-05 13:15:00,58.48,58.52,58.47,58.52,19200.0,48.7877,48.821,48.7793,48.821,19200.0
2014-12-05 13:20:00,58.52,58.52,58.48,58.48,9700.0,48.821,48.821,48.7877,48.7877,9700.0
2014-12-05 13:25:00,58.49,58.49,58.44,58.47,131400.0,48.796,48.796,48.7543,48.7793,131400.0
2014-12-05 13:30:00,58.48,58.49,58.47,58.48,8800.0,48.7877,48.796,48.7793,48.7877,8800.0
2014-12-05 13:35:00,58.47,58.48,58.45,58.48,79300.0,48.7793,48.7877,48.7626,48.7877,79300.0
2014-12-05 13:40:00,58.48,58.52,58.48,58.52,12800.0,48.7877,48.821,48.7877,48.821,12800.0
2014-12-05 13:45:00,58.52,58.52,58.49,58.51,14700.0,48.821,48.821,48.796,48.8127,14700.0
2014-12-05 13:50:00,58.51,58.51,58.45,58.46,9900.0,48.8127,48.8127,48.7626,48.771,9900.0
2014-12-05 13:55:00,58.46,58.46,58.44,58.44,7000.0,48.771,48.771,48.7543,48.7543,7000.0
2014-12-05 14:00:00,58.44,58.47,58.43,58.43,9500.0,48.7543,48.7793,48.746,48.746,9500.0
2014-12-05 14:05:00,58.43,58.44,58.41,58.41,8700.0,48.746,48.7543,48.7293,48.7293,8700.0
2014-12-05 14:10:00,58.41,58.41,58.36,58.38,11000.0,48.7293,48.7293,48.6876,48.7042,11000.0
2014-12-05 14:15:00,58.38,58.38,58.36,58.37,20500.0,48.7042,48.7042,48.6876,48.6959,20500.0
2014-12-05 14:20:00,58.37,58.39,58.36,58.38,24000.0,48.6959,48.7126,48.6876,48.7042,24000.0
2014-12-05 14:25:00,58.37,58.37,58.36,58.37,16000.0,48.6959,48.6959,48.6876,48.6959,16000.0
2014-12-05 14:30:00,58.37,58.38,58.33,58.33,25200.0,48.6959,48.7042,48.6625,48.6625,25200.0
2014-12-05 14:35:00,58.33,58.35,58.32,58.34,18200.0,48.6625,48.6792,48.6542,48.6709,18200.0
2014-12-05 14:40:00,58.34,58.35,58.3,58.32,12600.0,48.6709,48.6792,48.6375,48.6542,12600.0
2014-12-05 14:45:00,58.32,58.32,58.29,58.3,11700.0,48.6542,48.6542,48.6292,48.6375,11700.0
2014-12-05 14:50:00,58.29,58.3,58.26,58.27,24500.0,48.6292,48.6375,48.6041,48.6125,24500.0
2014-12-05 14:55:00,58.27,58.27,58.22,58.23,20000.0,48.6125,48.6125,48.5708,48.5791,20000.0
2014-12-05 15:00:00,58.22,58.24,58.19,58.23,24600.0,48.5708,48.5875,48.5457,48.5791,24600.0
2014-12-05 15:05:00,58.22,58.24,58.19,58.19,26800.0,48.5708,48.5875,48.5457,48.5457,26800.0
2014-12-05 15:10:00,58.19,58.21,58.16,58.19,23800.0,48.5457,48.5624,48.5207,48.5457,23800.0
2014-12-05 15:15:00,58.18,58.21,58.18,58.19,28000.0,48.5374,48.5624,48.5374,48.5457,28000.0
2014-12-05 15:20:00,58.19,58.2,58.16,58.17,32500.0,48.5457,48.5541,48.5207,48.5291,32500.0
2014-12-05 15:25:00,58.17,58.18,58.14,58.18,31100.0,48.5291,48.5374,48.504,48.5374,31100.0
2014-12-05 15:30:00,58.17,58.18,58.12,58.12,20800.0,48.5291,48.5374,48.4873,48.4873,20800.0
2014-12-05 15:35:00,58.12,58.15,58.12,58.13,21200.0,48.4873,48.5124,48.4873,48.4957,21200.0
2014-12-05 15:40:00,58.13,58.19,58.13,58.14,127000.0,48.4957,48.5457,48.4957,48.504,127000.0
2014-12-05 15:45:00,58.14,58.17,58.06,58.07,81600.0,48.504,48.5291,48.4373,48.4456,81600.0
2014-12-05 15:50:00,58.07,58.14,58.07,58.11,69700.0,48.4456,48.504,48.4456,48.479,69700.0
2014-12-05 15:55:00,58.11,58.23,58.09,58.22,75500.0,48.479,48.5791,48.4623,48.5708,75500.0
2014-12-08 09:30:00,58.27,58.37,58.16,58.26,71300.0,48.6125,48.6959,48.5207,48.6041,71300.0
2014-12-08 09:35:00,58.26,58.34,58.23,58.32,20000.0,48.6041,48.6709,48.5791,48.6542,20000.0
2014-12-08 09:40:00,58.34,58.45,58.29,58.44,37500.0,48.6709,48.7626,48.6292,48.7543,37500.0
2014-12-08 09:45:00,58.45,58.59,58.43,58.57,37800.0,48.7626,48.8794,48.746,48.8628,37800.0
2014-12-08 09:50:00,58.55,58.61,58.5,58.61,14400.0,48.8461,48.8961,48.8044,48.8961,14400.0
2014-12-08 09:55:00,58.62,58.62,58.55,58.61,10500.0,48.9045,48.9045,48.8461,48.8961,10500.0
2014-12-08 10:00:00,58.61,58.66,58.57,58.58,30100.0,48.8961,48.9378,48.8628,48.8711,30100.0
2014-12-08 10:05:00,58.59,58.61,58.56,58.58,72100.0,48.8794,48.8961,48.8544,48.8711,72100.0
2014-12-08 10:10:00,58.59,58.59,58.54,58.55,13200.0,48.8794,48.8794,48.8377,48.8461,13200.0
2014-12-08 10:15:00,58.56,58.57,58.53,58.55,24200.0,48.8544,48.8628,48.8294,48.8461,24200.0
2014-12-08 10:20:00,58.57,58.62,58.56,58.6,12600.0,48.8628,48.9045,48.8544,48.8878,12600.0
2014-12-08 10:25:00,58.6,58.67,58.58,58.65,23700.0,48.8878,48.9462,48.8711,48.9295,23700.0
2014-12-08 10:30:00,58.64,58.66,58.61,58.65,44400.0,48.9212,48.9378,48.8961,48.9295,44400.0
2014-12-08 10:35:00,58.65,58.65,58.62,58.63,52800.0,48.9295,48.9295,48.9045,48.9128,52800.0
2014-12-08 10:40:00,58.62,58.63,58.59,58.61,22600.0,48.9045,48.9128,48.8794,48.8961,22600.0
2014-12-08 10:45:00,58.61,58.64,58.59,58.6,46700.0,48.8961,48.9212,48.8794,48.8878,46700.0
2014-12-08 10:50:00,58.6,58.65,58.58,58.6,81000.0,48.8878,48.9295,48.8711,48.8878,81000.0
2014-12-08 10:55:00,58.61,58.63,58.6,58.61,24500.0,48.8961,48.9128,48.8878,48.8961,24500.0
2014-12-08 11:00:00,58.61,58.68,58.59,58.68,23700.0,48.8961,48.9545,48.8794,48.9545,23700.0
2014-12-08 11:05:00,58.68,58.73,58.63,58.67,35100.0,48.9545,48.9962,48.9128,48.9462,35100.0
2014-12-08 11:10:00,58.67,58.7,58.63,58.64,32700.0,48.9462,48.9712,48.9128,48.9212,32700.0
2014-12-08 11:15:00,58.63,58.67,58.63,58.64,30300.0,48.9128,48.9462,48.9128,48.9212,30300.0
2014-12-08 11:20:00,58.64,58.7,58.63,58.7,31500.0,48.9212,48.9712,48.9128,48.9712,31500.0
2014-12-08 11:25:00,58.7,58.74,58.68,58.71,34000.0,48.9712,49.0046,48.9545,48.9796,34000.0
2014-12-08 11:30:00,58.71,58.73,58.65,58.65,27500.0,48.9796,48.9962,48.9295,48.9295,27500.0
2014-12-08 11:35:00,58.66,58.68,58.62,58.62,15800.0,48.9378,48.9545,48.9045,48.9045,15800.0
2014-12-08 11:40:00,58.63,58.66,58.62,58.66,19800.0,48.9128,48.9378,48.9045,48.9378,19800.0
2014-12-08 11:45:00,58.65,58.68,58.65,58.66,14000.0,48.9295,48.9545,48.9295,48.9378,14000.0
2014-12-08 11:50:00,58.66,58.7,58.65,58.7,18500.0,48.9378,48.9712,48.9295,48.9712,18500.0
2014-12-08 11:55:00,58.7,58.72,58.66,58.67,19900.0,48.9712,48.9879,48.9378,48.9462,19900.0
2014-12-08 12:00:00,58.66,58.73,58.66,58.69,13400.0,48.9378,48.9962,48.9378,48.9629,13400.0
2014-12-08 12:05:00,58.69,58.69,58.64,58.66,24800.0,48.9629,48.9629,48.9212,48.9378,24800.0
2014-12-08 12:10:00,58.66,58.67,58.55,58.55,12000.0,48.9378,48.9462,48.8461,48.8461,12000.0
2014-12-08 12:15:00,58.55,58.56,58.5,58.53,22800.0,48.8461,48.8544,48.8044,48.8294,22800.0
2014-12-08 12:20:00,58.53,58.61,58.48,58.57,25900.0,48.8294,48.8961,48.7877,48.8628,25900.0
2014-12-08 12:25:00,58.58,58.61,58.57,58.6,12300.0,48.8711,48.8961,48.8628,48.8878,12300.0
2014-12-08 12:30:00,58.59,58.6,58.51,58.59,27600.0,48.8794,48.8878,48.8127,48.8794,27600.0
2014-12-08 12:35:00,58.59,58.64,58.57,58.64,12400.0,48.8794,48.9212,48.8628,48.9212,12400.0
2014-12-08 12:40:00,58.64,58.71,58.64,58.7,11500.0,48.9212,48.9796,48.9212,48.9712,11500.0
2014-12-08 12:45:00,58.7,58.7,58.65,58.7,12400.0,48.9712,48.9712,48.9295,48.9712,12400.0
2014-12-08 12:50:00,58.7,58.71,58.61,58.61,10600.0,48.9712,48.9796,48.8961,48.8961,10600.0
2014-12-08 12:55:00,58.6,58.6,58.51,58.55,16300.0,48.8878,48.8878,48.8127,48.8461,16300.0
2014-12-08 13:00:00,58.55,58.59,58.53,58.59,10600.0,48.8461,48.8794,48.8294,48.8794,10600.0
2014-12-08 13:05:00,58.59,58.63,58.56,58.56,19100.0,48.8794,48.9128,48.8544,48.8544,19100.0
2014-12-08 13:10:00,58.58,58.6,58.54,58.57,10400.0,48.8711,48.8878,48.8377,48.8628,10400.0
2014-12-08 13:15:00,58.56,58.57,58.51,58.54,13700.0,48.8544,48.8628,48.8127,48.8377,13700.0
2014-12-08 13:20:00,58.53,58.53,58.48,58.49,13100.0,48.8294,48.8294,48.7877,48.796,13100.0
2014-12-08 13:25:00,58.49,58.52,58.48,58.51,15300.0,48.796,48.821,48.7877,48.8127,15300.0
2014-12-08 13:30:00,58.51,58.51,58.4,58.4,15600.0,48.8127,48.8127,48.7209,48.7209,15600.0
2014-12-08 13:35:00,58.4,58.4,58.34,58.37,24200.0,48.7209,48.7209,48.6709,48.6959,24200.0
2014-12-08 13:40:00,58.37,58.38,58.3,58.32,13900.0,48.6959,48.7042,48.6375,48.6542,13900.0
2014-12-08 13:45:00,58.32,58.36,58.3,58.33,12600.0,48.6542,48.6876,48.6375,48.6625,12600.0
2014-12-08 13:50:00,58.33,58.38,58.32,58.36,12800.0,48.6625,48.7042,48.6542,48.6876,12800.0
2014-12-08 13:55:00,58.36,58.36,58.32,58.35,13200.0,48.6876,48.6876,48.6542,48.6792,13200.0
2014-12-08 14:00:00,58.35,58.36,58.26,58.28,22100.0,48.6792,48.6876,48.6041,48.6208,22100.0
2014-12-08 14:05:00,58.28,58.38,58.28,58.37,14200.0,48.6208,48.7042,48.6208,48.6959,14200.0
2014-12-08 14:10:00,58.37,58.37,58.28,58.29,15200.0,48.6959,48.6959,48.6208,48.6292,15200.0
2014-12-08 14:15:00,58.29,58.37,58.26,58.36,19400.0,48.6292,48.6959,48.6041,48.6876,19400.0
2014-12-08 14:20:00,58.36,58.41,58.35,58.41,17000.0,48.6876,48.7293,48.6792,48.7293,17000.0
2014-12-08 14:25:00,58.43,58.5,58.42,58.47,13900.0,48.746,48.8044,48.7376,48.7793,13900.0
2014-12-08 14:30:00,58.47,58.47,58.44,58.45,15500.0,48.7793,48.7793,48.7543,48.7626,15500.0
2014-12-08 14:35:00,58.44,58.5,58.43,58.5,14600.0,48.7543,48.8044,48.746,48.8044,14600.0
2014-12-08 14:40:00,58.5,58.56,58.5,58.53,19000.0,48.8044,48.8544,48.8044,48.8294,19000.0
2014-12-08 14:45:00,58.54,58.54,58.49,58.54,21200.0,48.8377,48.8377,48.796,48.8377,21200.0
2014-12-08 14:50:00,58.53,58.61,58.52,58.61,19200.0,48.8294,48.8961,48.821,48.8961,19200.0
2014-12-08 14:55:00,58.61,58.61,58.58,58.58,16000.0,48.8961,48.8961,48.8711,48.8711,16000.0
2014-12-08 15:00:00,58.57,58.63,58.53,58.62,26600.0,48.8628,48.9128,48.8294,48.9045,26600.0
2014-12-08 15:05:00,58.61,58.61,58.55,58.57,23600.0,48.8961,48.8961,48.8461,48.8628,23600.0
2014-12-08 15:10:00,58.57,58.62,58.56,58.61,38100.0,48.8628,48.9045,48.8544,48.8961,38100.0
2014-12-08 15:15:00,58.61,58.63,58.55,58.56,19100.0,48.8961,48.9128,48.8461,48.8544,19100.0
2014-12-08 15:20:00,58.55,58.64,58.52,58.64,20900.0,48.8461,48.9212,48.821,48.9212,20900.0
2014-12-08 15:25:00,58.64,58.65,58.62,58.63,44600.0,48.9212,48.9295,48.9045,48.9128,44600.0
2014-12-08 15:30:00,58.63,58.64,58.56,58.59,30700.0,48.9128,48.9212,48.8544,48.8794,30700.0
2014-12-08 15:35:00,58.59,58.6,58.55,58.58,37300.0,48.8794,48.8878,48.8461,48.8711,37300.0
2014-12-08 15:40:00,58.58,58.62,58.52,58.6,52800.0,48.8711,48.9045,48.821,48.8878,52800.0
2014-12-08 15:45:00,58.6,58.6,58.53,58.55,57600.0,48.8878,48.8878,48.8294,48.8461,57600.0
2014-12-08 15:50:00,58.56,58.61,58.55,58.58,64900.0,48.8544,48.8961,48.8461,48.8711,64900.0
2014-12-08 15:55:00,58.57,58.62,58.56,58.57,128100.0,48.8628,48.9045,48.8544,48.8628,128100.0
2014-12-09 09:30:00,58.13,58.22,57.98,58.0,50800.0,48.4957,48.5708,48.3705,48.3872,50800.0
2014-12-09 09:35:00,58.04,58.12,57.92,58.1,19200.0,48.4206,48.4873,48.3205,48.4707,19200.0
2014-12-09 09:40:00,58.1,58.16,58.07,58.13,28000.0,48.4707,48.5207,48.4456,48.4957,28000.0
2014-12-09 09:45:00,58.13,58.14,58.01,58.13,20500.0,48.4957,48.504,48.3956,48.4957,20500.0
2014-12-09 09:50:00,58.12,58.13,58.09,58.11,11400.0,48.4873,48.4957,48.4623,48.479,11400.0
2014-12-09 09:55:00,58.12,58.26,58.1,58.25,19700.0,48.4873,48.6041,48.4707,48.5958,19700.0
2014-12-09 10:00:00,58.25,58.28,58.14,58.16,21600.0,48.5958,48.6208,48.504,48.5207,21600.0
2014-12-09 10:05:00,58.16,58.17,58.11,58.16,11600.0,48.5207,48.5291,48.479,48.5207,11600.0
2014-12-09 10:10:00,58.18,58.18,58.06,58.1,16800.0,48.5374,48.5374,48.4373,48.4707,16800.0
2014-12-09 10:15:00,58.11,58.16,58.1,58.11,13800.0,48.479,48.5207,48.4707,48.479,13800.0
2014-12-09 10:20:00,58.12,58.15,58.04,58.08,14800.0,48.4873,48.5124,48.4206,48.454,14800.0
2014-12-09 10:25:00,58.07,58.07,57.91,57.91,16000.0,48.4456,48.4456,48.3121,48.3121,16000.0
2014-12-09 10:30:00,57.91,57.93,57.84,57.87,15500.0,48.3121,48.3288,48.2537,48.2788,15500.0
2014-12-09 10:35:00,57.88,57.98,57.88,57.95,7800.0,48.2871,48.3705,48.2871,48.3455,7800.0
2014-12-09 10:40:00,57.95,58.06,57.95,58.02,10400.0,48.3455,48.4373,48.3455,48.4039,10400.0
2014-12-09 10:45:00,58.02,58.12,58.02,58.11,10000.0,48.4039,48.4873,48.4039,48.479,10000.0
2014-12-09 10:50:00,58.12,58.14,58.07,58.11,13600.0,48.4873,48.504,48.4456,48.479,13600.0
2014-12-09 10:55:00,58.09,58.15,58.05,58.07,16100.0,48.4623,48.5124,48.4289,48.4456,16100.0
2014-12-09 11:00:00,58.08,58.09,58.01,58.02,12700.0,48.454,48.4623,48.3956,48.4039,12700.0
2014-12-09 11:05:00,58.02,58.06,57.96,57.97,20300.0,48.4039,48.4373,48.3539,48.3622,20300.0
2014-12-09 11:10:00,57.97,57.99,57.93,57.94,18900.0,48.3622,48.3789,48.3288,48.3372,18900.0
2014-12-09 11:15:00,57.95,58.03,57.95,58.03,12700.0,48.3455,48.4123,48.3455,48.4123,12700.0
2014-12-09 11:20:00,58.02,58.07,58.01,58.05,16800.0,48.4039,48.4456,48.3956,48.4289,16800.0
2014-12-09 11:25:00,58.05,58.18,58.04,58.14,44700.0,48.4289,48.5374,48.4206,48.504,44700.0
2014-12-09 11:30:00,58.14,58.19,58.12,58.16,19400.0,48.504,48.5457,48.4873,48.5207,19400.0
2014-12-09 11:35:00,58.16,58.22,58.14,58.22,13500.0,48.5207,48.5708,48.504,48.5708,13500.0
2014-12-09 11:40:00,58.22,58.24,58.18,58.19,11500.0,48.5708,48.5875,48.5374,48.5457,11500.0
2014-12-09 11:45:00,58.19,58.2,58.07,58.12,16900.0,48.5457,48.5541,48.4456,48.4873,16900.0
2014-12-09 11:50:00,58.12,58.15,58.07,58.09,16400.0,48.4873,48.5124,48.4456,48.4623,16400.0
2014-12-09 11:55:00,58.1,58.16,58.1,58.14,7100.0,48.4707,48.5207,48.4707,48.504,7100.0
2014-12-09 12:00:00,58.13,58.13,58.05,58.05,13500.0,48.4957,48.4957,48.4289,48.4289,13500.0
2014-12-09 12:05:00,58.05,58.12,58.03,58.11,18100.0,48.4289,48.4873,48.4123,48.479,18100.0
2014-12-09 12:10:00,58.11,58.14,58.1,58.14,6800.0,48.479,48.504,48.4707,48.504,6800.0
2014-12-09 12:15:00,58.14,58.14,57.96,57.99,23200.0,48.504,48.504,48.3539,48.3789,23200.0
2014-12-09 12:20:00,57.99,58.03,57.99,58.03,8200.0,48.3789,48.4123,48.3789,48.4123,8200.0
2014-12-09 12:25:00,58.04,58.12,58.03,58.09,6100.0,48.4206,48.4873,48.4123,48.4623,6100.0
2014-12-09 12:30:00,58.1,58.1,58.04,58.09,13900.0,48.4707,48.4707,48.4206,48.4623,13900.0
2014-12-09 12:35:00,58.1,58.2,58.07,58.19,10800.0,48.4707,48.5541,48.4456,48.5457,10800.0
2014-12-09 12:40:00,58.2,58.21,58.12,58.14,18300.0,48.5541,48.5624,48.4873,48.504,18300.0
2014-12-09 12:45:00,58.14,58.18,58.13,58.18,11900.0,48.504,48.5374,48.4957,48.5374,11900.0
2014-12-09 12:50:00,58.19,58.21,58.13,58.14,12500.0,48.5457,48.5624,48.4957,48.504,12500.0
2014-12-09 12:55:00,58.14,58.14,58.09,58.12,31500.0,48.504,48.504,48.4623,48.4873,31500.0
2014-12-09 13:00:00,58.12,58.14,58.08,58.13,32500.0,48.4873,48.504,48.454,48.4957,32500.0
2014-12-09 13:05:00,58.13,58.23,58.13,58.23,6500.0,48.4957,48.5791,48.4957,48.5791,6500.0
2014-12-09 13:10:00,58.23,58.33,58.22,58.29,19200.0,48.5791,48.6625,48.5708,48.6292,19200.0
2014-12-09 13:15:00,58.29,58.31,58.28,58.29,4500.0,48.6292,48.6458,48.6208,48.6292,4500.0
2014-12-09 13:20:00,58.29,58.31,58.27,58.27,13500.0,48.6292,48.6458,48.6125,48.6125,13500.0
2014-12-09 13:25:00,58.27,58.27,58.25,58.27,4900.0,48.6125,48.6125,48.5958,48.6125,4900.0
2014-12-09 13:30:00,58.27,58.29,58.24,58.27,23000.0,48.6125,48.6292,48.5875,48.6125,23000.0
2014-12-09 13:35:00,58.28,58.32,58.24,58.32,30700.0,48.6208,48.6542,48.5875,48.6542,30700.0
2014-12-09 13:40:00,58.32,58.32,58.27,58.28,44500.0,48.6542,48.6542,48.6125,48.6208,44500.0
2014-12-09 13:45:00,58.27,58.28,58.15,58.15,20500.0,48.6125,48.6208,48.5124,48.5124,20500.0
2014-12-09 13:50:00,58.16,58.16,58.1,58.11,21900.0,48.5207,48.5207,48.4707,48.479,21900.0
2014-12-09 13:55:00,58.11,58.13,58.09,58.09,17800.0,48.479,48.4957,48.4623,48.4623,17800.0
2014-12-09 14:00:00,58.1,58.11,58.08,58.08,14100.0,48.4707,48.479,48.454,48.454,14100.0
2014-12-09 14:05:00,58.07,58.13,58.07,58.13,25400.0,48.4456,48.4957,48.4456,48.4957,25400.0
2014-12-09 14:10:00,58.13,58.13,58.04,58.04,19100.0,48.4957,48.4957,48.4206,48.4206,19100.0
2014-12-09 14:15:00,58.05,58.05,58.01,58.02,15600.0,48.4289,48.4289,48.3956,48.4039,15600.0
2014-12-09 14:20:00,58.03,58.07,58.02,58.07,15800.0,48.4123,48.4456,48.4039,48.4456,15800.0
2014-12-09 14:25:00,58.06,58.09,58.06,58.09,7300.0,48.4373,48.4623,48.4373,48.4623,7300.0
2014-12-09 14:30:00,58.08,58.09,57.91,57.91,28300.0,48.454,48.4623,48.3121,48.3121,28300.0
2014-12-09 14:35:00,57.91,57.97,57.91,57.97,11300.0,48.3121,48.3622,48.3121,48.3622,11300.0
2014-12-09 14:40:00,57.97,58.01,57.9,58.01,24500.0,48.3622,48.3956,48.3038,48.3956,24500.0
2014-12-09 14:45:00,58.01,58.01,57.98,57.99,14000.0,48.3956,48.3956,48.3705,48.3789,14000.0
2014-12-09 14:50:00,58.0,58.02,57.96,57.97,16400.0,48.3872,48.4039,48.3539,48.3622,16400.0
2014-12-09 14:55:00,57.98,58.05,57.97,58.05,14800.0,48.3705,48.4289,48.3622,48.4289,14800.0
2014-12-09 15:00:00,58.05,58.12,58.05,58.08,17800.0,48.4289,48.4873,48.4289,48.454,17800.0
2014-12-09 15:05:00,58.08,58.09,57.98,57.98,34800.0,48.454,48.4623,48.3705,48.3705,34800.0
2014-12-09 15:10:00,57.98,58.04,57.98,58.01,23800.0,48.3705,48.4206,48.3705,48.3956,23800.0
2014-12-09 15:15:00,58.01,58.03,57.97,58.0,25000.0,48.3956,48.4123,48.3622,48.3872,25000.0
2014-12-09 15:20:00,58.0,58.02,57.97,58.01,20300.0,48.3872,48.4039,48.3622,48.3956,20300.0
2014-12-09 15:25:00,58.01,58.02,57.99,57.99,26800.0,48.3956,48.4039,48.3789,48.3789,26800.0
2014-12-09 15:30:00,57.98,57.99,57.92,57.95,32600.0,48.3705,48.3789,48.3205,48.3455,32600.0
2014-12-09 15:35:00,57.96,58.0,57.94,58.0,37700.0,48.3539,48.3872,48.3372,48.3872,37700.0
2014-12-09 15:40:00,58.0,58.07,57.98,58.05,43000.0,48.3872,48.4456,48.3705,48.4289,43000.0
2014-12-09 15:45:00,58.05,58.08,58.01,58.08,46700.0,48.4289,48.454,48.3956,48.454,46700.0
2014-12-09 15:50:00,58.07,58.09,58.02,58.09,70200.0,48.4456,48.4623,48.4039,48.4623,70200.0
2014-12-09 15:55:00,58.09,58.1,58.01,58.07,139100.0,48.4623,48.4707,48.3956,48.4456,139100.0
2014-12-10 09:30:00,58.04,58.28,58.01,58.24,61200.0,48.4206,48.6208,48.3956,48.5875,61200.0
2014-12-10 09:35:00,58.22,58.28,58.11,58.28,21300.0,48.5708,48.6208,48.479,48.6208,21300.0
2014-12-10 09:40:00,58.27,58.32,58.19,58.22,23500.0,48.6125,48.6542,48.5457,48.5708,23500.0
2014-12-10 09:45:00,58.22,58.23,58.11,58.14,29800.0,48.5708,48.5791,48.479,48.504,29800.0
2014-12-10 09:50:00,58.12,58.2,58.11,58.2,47600.0,48.4873,48.5541,48.479,48.5541,47600.0
2014-12-10 09:55:00,58.19,58.27,58.16,58.23,17500.0,48.5457,48.6125,48.5207,48.5791,17500.0
2014-12-10 10:00:00,58.23,58.29,58.2,58.21,27300.0,48.5791,48.6292,48.5541,48.5624,27300.0
2014-12-10 10:05:00,58.2,58.32,58.2,58.31,30700.0,48.5541,48.6542,48.5541,48.6458,30700.0
2014-12-10 10:10:00,58.32,58.39,58.3,58.39,38100.0,48.6542,48.7126,48.6375,48.7126,38100.0
2014-12-10 10:15:00,58.38,58.43,58.35,58.4,18100.0,48.7042,48.746,48.6792,48.7209,18100.0
2014-12-10 10:20:00,58.4,58.45,58.39,58.41,27600.0,48.7209,48.7626,48.7126,48.7293,27600.0
2014-12-10 10:25:00,58.41,58.42,58.37,58.37,10900.0,48.7293,48.7376,48.6959,48.6959,10900.0
2014-12-10 10:30:00,58.37,58.43,58.3,58.32,30400.0,48.6959,48.746,48.6375,48.6542,30400.0
2014-12-10 10:35:00,58.33,58.34,58.27,58.32,21200.0,48.6625,48.6709,48.6125,48.6542,21200.0
2014-12-10 10:40:00,58.31,58.33,58.24,58.28,37300.0,48.6458,48.6625,48.5875,48.6208,37300.0
2014-12-10 10:45:00,58.27,58.28,58.24,58.25,19000.0,48.6125,48.6208,48.5875,48.5958,19000.0
2014-12-10 10:50:00,58.25,58.37,58.22,58.35,31400.0,48.5958,48.6959,48.5708,48.6792,31400.0
2014-12-10 10:55:00,58.34,58.37,58.31,58.36,33300.0,48.6709,48.6959,48.6458,48.6876,33300.0
2014-12-10 11:00:00,58.36,58.36,58.27,58.28,95900.0,48.6876,48.6876,48.6125,48.6208,95900.0
2014-12-10 11:05:00,58.28,58.29,58.25,58.27,33100.0,48.6208,48.6292,48.5958,48.6125,33100.0
2014-12-10 11:10:00,58.27,58.27,58.16,58.2,35000.0,48.6125,48.6125,48.5207,48.5541,35000.0
2014-12-10 11:15:00,58.19,58.19,58.02,58.02,37800.0,48.5457,48.5457,48.4039,48.4039,37800.0
2014-12-10 11:20:00,58.02,58.03,57.98,58.02,29400.0,48.4039,48.4123,48.3705,48.4039,29400.0
2014-12-10 11:25:00,58.01,58.08,58.01,58.02,18100.0,48.3956,48.454,48.3956,48.4039,18100.0
2014-12-10 11:30:00,58.01,58.1,57.99,58.08,19400.0,48.3956,48.4707,48.3789,48.454,19400.0
2014-12-10 11:35:00,58.08,58.09,58.02,58.06,14900.0,48.454,48.4623,48.4039,48.4373,14900.0
2014-12-10 11:40:00,58.06,58.09,58.03,58.06,19400.0,48.4373,48.4623,48.4123,48.4373,19400.0
2014-12-10 11:45:00,58.05,58.09,58.03,58.09,16600.0,48.4289,48.4623,48.4123,48.4623,16600.0
2014-12-10 11:50:00,58.09,58.19,58.09,58.18,21200.0,48.4623,48.5457,48.4623,48.5374,21200.0
2014-12-10 11:55:00,58.19,58.19,58.14,58.16,15100.0,48.5457,48.5457,48.504,48.5207,15100.0
2014-12-10 12:00:00,58.16,58.21,58.14,58.19,11800.0,48.5207,48.5624,48.504,48.5457,11800.0
2014-12-10 12:05:00,58.19,58.2,58.17,58.18,9600.0,48.5457,48.5541,48.5291,48.5374,9600.0
2014-12-10 12:10:00,58.17,58.26,58.16,58.21,17300.0,48.5291,48.6041,48.5207,48.5624,17300.0
2014-12-10 12:15:00,58.2,58.21,58.17,58.18,17800.0,48.5541,48.5624,48.5291,48.5374,17800.0
2014-12-10 12:20:00,58.18,58.22,58.14,58.2,17600.0,48.5374,48.5708,48.504,48.5541,17600.0
2014-12-10 12:25:00,58.2,58.2,58.1,58.11,17100.0,48.5541,48.5541,48.4707,48.479,17100.0
2014-12-10 12:30:00,58.11,58.13,58.04,58.08,16900.0,48.479,48.4957,48.4206,48.454,16900.0
2014-12-10 12:35:00,58.07,58.09,58.03,58.05,33300.0,48.4456,48.4623,48.4123,48.4289,33300.0
2014-12-10 12:40:00,58.04,58.07,58.04,58.06,13600.0,48.4206,48.4456,48.4206,48.4373,13600.0
2014-12-10 12:45:00,58.06,58.09,58.05,58.08,20400.0,48.4373,48.4623,48.4289,48.454,20400.0
2014-12-10 12:50:00,58.09,58.12,58.09,58.09,13700.0,48.4623,48.4873,48.4623,48.4623,13700.0
2014-12-10 12:55:00,58.09,58.15,58.09,58.14,19200.0,48.4623,48.5124,48.4623,48.504,19200.0
2014-12-10 13:00:00,58.14,58.14,58.09,58.1,10300.0,48.504,48.504,48.4623,48.4707,10300.0
2014-12-10 13:05:00,58.09,58.11,58.06,58.1,13200.0,48.4623,48.479,48.4373,48.4707,13200.0
2014-12-10 13:10:00,58.1,58.15,58.09,58.14,14200.0,48.4707,48.5124,48.4623,48.504,14200.0
2014-12-10 13:15:00,58.14,58.16,58.12,58.12,17200.0,48.504,48.5207,48.4873,48.4873,17200.0
2014-12-10 13:20:00,58.11,58.11,58.05,58.05,15600.0,48.479,48.479,48.4289,48.4289,15600.0
2014-12-10 13:25:00,58.06,58.11,58.06,58.06,13600.0,48.4373,48.479,48.4373,48.4373,13600.0
2014-12-10 13:30:00,58.06,58.07,57.94,57.95,20800.0,48.4373,48.4456,48.3372,48.3455,20800.0
2014-12-10 13:35:00,57.96,57.97,57.93,57.95,23800.0,48.3539,48.3622,48.3288,48.3455,23800.0
2014-12-10 13:40:00,57.95,57.98,57.95,57.98,17900.0,48.3455,48.3705,48.3455,48.3705,17900.0
2014-12-10 13:45:00,57.97,57.97,57.72,57.72,38100.0,48.3622,48.3622,48.1536,48.1536,38100.0
2014-12-10 13:50:00,57.72,57.81,57.69,57.77,21000.0,48.1536,48.2287,48.1286,48.1953,21000.0
2014-12-10 13:55:00,57.77,57.77,57.68,57.69,28800.0,48.1953,48.1953,48.1203,48.1286,28800.0
2014-12-10 14:00:00,57.69,57.72,57.67,57.72,34600.0,48.1286,48.1536,48.1119,48.1536,34600.0
2014-12-10 14:05:00,57.73,57.75,57.71,57.73,19800.0,48.162,48.1787,48.1453,48.162,19800.0
2014-12-10 14:10:00,57.72,57.73,57.68,57.71,24500.0,48.1536,48.162,48.1203,48.1453,24500.0
2014-12-10 14:15:00,57.7,57.72,57.69,57.69,22600.0,48.1369,48.1536,48.1286,48.1286,22600.0
2014-12-10 14:20:00,57.69,57.69,57.52,57.54,62400.0,48.1286,48.1286,47.9868,48.0035,62400.0
2014-12-10 14:25:00,57.55,57.57,57.52,57.52,31900.0,48.0118,48.0285,47.9868,47.9868,31900.0
2014-12-10 14:30:00,57.52,57.52,57.36,57.5,71500.0,47.9868,47.9868,47.8533,47.9701,71500.0
2014-12-10 14:35:00,57.5,57.53,57.44,57.47,28700.0,47.9701,47.9951,47.92,47.9451,28700.0
2014-12-10 14:40:00,57.47,57.51,57.46,57.48,10700.0,47.9451,47.9784,47.9367,47.9534,10700.0
2014-12-10 14:45:00,57.48,57.53,57.46,57.46,34400.0,47.9534,47.9951,47.9367,47.9367,34400.0
2014-12-10 14:50:00,57.47,57.49,57.43,57.46,38800.0,47.9451,47.9618,47.9117,47.9367,38800.0
2014-12-10 14:55:00,57.46,57.48,57.4,57.4,20400.0,47.9367,47.9534,47.8867,47.8867,20400.0
2014-12-10 15:00:00,57.41,57.44,57.39,57.4,23000.0,47.895,47.92,47.8783,47.8867,23000.0
2014-12-10 15:05:00,57.4,57.57,57.36,57.55,34500.0,47.8867,48.0285,47.8533,48.0118,34500.0
2014-12-10 15:10:00,57.55,57.62,57.54,57.59,29200.0,48.0118,48.0702,48.0035,48.0452,29200.0
2014-12-10 15:15:00,57.58,57.68,57.54,57.64,20800.0,48.0368,48.1203,48.0035,48.0869,20800.0
2014-12-10 15:20:00,57.64,57.71,57.63,57.68,22500.0,48.0869,48.1453,48.0786,48.1203,22500.0
2014-12-10 15:25:00,57.67,57.7,57.63,57.69,31600.0,48.1119,48.1369,48.0786,48.1286,31600.0
2014-12-10 15:30:00,57.69,57.75,57.64,57.75,33700.0,48.1286,48.1787,48.0869,48.1787,33700.0
2014-12-10 15:35:00,57.75,57.75,57.62,57.65,33800.0,48.1787,48.1787,48.0702,48.0952,33800.0
2014-12-10 15:40:00,57.64,57.65,57.5,57.56,44900.0,48.0869,48.0952,47.9701,48.0202,44900.0
2014-12-10 15:45:00,57.55,57.55,57.46,57.51,78300.0,48.0118,48.0118,47.9367,47.9784,78300.0
2014-12-10 15:50:00,57.5,57.57,57.47,57.56,68200.0,47.9701,48.0285,47.9451,48.0202,68200.0
2014-12-10 15:55:00,57.56,57.64,57.52,57.54,111200.0,48.0202,48.0869,47.9868,48.0035,111200.0
2014-12-11 09:30:00,57.72,58.08,57.72,57.93,43900.0,48.1536,48.454,48.1536,48.3288,43900.0
2014-12-11 09:35:00,57.94,58.06,57.84,58.05,13200.0,48.3372,48.4373,48.2537,48.4289,13200.0
2014-12-11 09:40:00,58.05,58.14,58.0,58.06,14800.0,48.4289,48.504,48.3872,48.4373,14800.0
2014-12-11 09:45:00,58.06,58.21,58.06,58.17,18900.0,48.4373,48.5624,48.4373,48.5291,18900.0
2014-12-11 09:50:00,58.17,58.3,58.15,58.26,16500.0,48.5291,48.6375,48.5124,48.6041,16500.0
2014-12-11 09:55:00,58.26,58.32,58.25,58.3,9800.0,48.6041,48.6542,48.5958,48.6375,9800.0
2014-12-11 10:00:00,58.31,58.34,58.27,58.3,22800.0,48.6458,48.6709,48.6125,48.6375,22800.0
2014-12-11 10:05:00,58.31,58.31,58.19,58.28,12900.0,48.6458,48.6458,48.5457,48.6208,12900.0
2014-12-11 10:10:00,58.28,58.28,58.22,58.24,17400.0,48.6208,48.6208,48.5708,48.5875,17400.0
2014-12-11 10:15:00,58.24,58.3,58.19,58.28,17500.0,48.5875,48.6375,48.5457,48.6208,17500.0
2014-12-11 10:20:00,58.27,58.33,58.22,58.29,22800.0,48.6125,48.6625,48.5708,48.6292,22800.0
2014-12-11 10:25:00,58.28,58.31,58.23,58.23,17800.0,48.6208,48.6458,48.5791,48.5791,17800.0
2014-12-11 10:30:00,58.23,58.31,58.23,58.29,19700.0,48.5791,48.6458,48.5791,48.6292,19700.0
2014-12-11 10:35:00,58.29,58.3,58.21,58.27,20000.0,48.6292,48.6375,48.5624,48.6125,20000.0
2014-12-11 10:40:00,58.24,58.25,58.17,58.18,19300.0,48.5875,48.5958,48.5291,48.5374,19300.0
2014-12-11 10:45:00,58.18,58.18,58.11,58.13,17400.0,48.5374,48.5374,48.479,48.4957,17400.0
2014-12-11 10:50:00,58.12,58.12,58.04,58.05,16500.0,48.4873,48.4873,48.4206,48.4289,16500.0
2014-12-11 10:55:00,58.04,58.06,58.01,58.04,11400.0,48.4206,48.4373,48.3956,48.4206,11400.0
2014-12-11 11:00:00,58.04,58.05,58.02,58.02,11600.0,48.4206,48.4289,48.4039,48.4039,11600.0
2014-12-11 11:05:00,58.02,58.04,58.01,58.03,9600.0,48.4039,48.4206,48.3956,48.4123,9600.0
2014-12-11 11:10:00,58.02,58.03,57.98,57.99,22600.0,48.4039,48.4123,48.3705,48.3789,22600.0
2014-12-11 11:15:00,57.99,58.02,57.94,57.95,22000.0,48.3789,48.4039,48.3372,48.3455,22000.0
2014-12-11 11:20:00,57.96,57.98,57.9,57.96,35300.0,48.3539,48.3705,48.3038,48.3539,35300.0
2014-12-11 11:25:00,57.97,58.02,57.97,57.99,12000.0,48.3622,48.4039,48.3622,48.3789,12000.0
2014-12-11 11:30:00,57.99,58.0,57.97,57.97,10800.0,48.3789,48.3872,48.3622,48.3622,10800.0
2014-12-11 11:35:00,57.97,57.99,57.95,57.99,15000.0,48.3622,48.3789,48.3455,48.3789,15000.0
2014-12-11 11:40:00,57.99,58.01,57.95,57.96,12400.0,48.3789,48.3956,48.3455,48.3539,12400.0
2014-12-11 11:45:00,57.96,57.96,57.89,57.9,32800.0,48.3539,48.3539,48.2955,48.3038,32800.0
2014-12-11 11:50:00,57.9,57.97,57.88,57.97,22600.0,48.3038,48.3622,48.2871,48.3622,22600.0
2014-12-11 11:55:00,57.97,57.97,57.94,57.96,16600.0,48.3622,48.3622,48.3372,48.3539,16600.0
2014-12-11 12:00:00,57.95,57.96,57.9,57.94,19400.0,48.3455,48.3539,48.3038,48.3372,19400.0
2014-12-11 12:05:00,57.94,57.97,57.92,57.95,13500.0,48.3372,48.3622,48.3205,48.3455,13500.0
2014-12-11 12:10:00,57.95,57.98,57.94,57.94,11500.0,48.3455,48.3705,48.3372,48.3372,11500.0
2014-12-11 12:15:00,57.94,57.94,57.88,57.93,13800.0,48.3372,48.3372,48.2871,48.3288,13800.0
2014-12-11 12:20:00,57.93,57.94,57.87,57.9,13700.0,48.3288,48.3372,48.2788,48.3038,13700.0
2014-12-11 12:25:00,57.9,57.91,57.85,57.85,14900.0,48.3038,48.3121,48.2621,48.2621,14900.0
2014-12-11 12:30:00,57.85,57.89,57.85,57.87,12100.0,48.2621,48.2955,48.2621,48.2788,12100.0
2014-12-11 12:35:00,57.87,57.88,57.85,57.87,11600.0,48.2788,48.2871,48.2621,48.2788,11600.0
2014-12-11 12:40:00,57.87,57.88,57.85,57.87,10900.0,48.2788,48.2871,48.2621,48.2788,10900.0
2014-12-11 12:45:00,57.86,57.89,57.84,57.89,15200.0,48.2704,48.2955,48.2537,48.2955,15200.0
2014-12-11 12:50:00,57.89,57.91,57.88,57.89,7200.0,48.2955,48.3121,48.2871,48.2955,7200.0
2014-12-11 12:55:00,57.88,57.93,57.88,57.88,9400.0,48.2871,48.3288,48.2871,48.2871,9400.0
2014-12-11 13:00:00,57.88,57.88,57.84,57.84,10900.0,48.2871,48.2871,48.2537,48.2537,10900.0
2014-12-11 13:05:00,57.84,57.84,57.78,57.78,12600.0,48.2537,48.2537,48.2037,48.2037,12600.0
2014-12-11 13:10:00,57.79,57.79,57.74,57.75,13000.0,48.212,48.212,48.1703,48.1787,13000.0
2014-12-11 13:15:00,57.75,57.76,57.71,57.71,19100.0,48.1787,48.187,48.1453,48.1453,19100.0
2014-12-11 13:20:00,57.71,57.72,57.69,57.72,13000.0,48.1453,48.1536,48.1286,48.1536,13000.0
2014-12-11 13:25:00,57.72,57.73,57.69,57.71,10900.0,48.1536,48.162,48.1286,48.1453,10900.0
2014-12-11 13:30:00,57.71,57.76,57.69,57.75,22100.0,48.1453,48.187,48.1286,48.1787,22100.0
2014-12-11 13:35:00,57.75,57.77,57.74,57.76,17100.0,48.1787,48.1953,48.1703,48.187,17100.0
2014-12-11 13:40:00,57.77,57.83,57.76,57.83,12200.0,48.1953,48.2454,48.187,48.2454,12200.0
2014-12-11 13:45:00,57.83,57.86,57.81,57.86,8000.0,48.2454,48.2704,48.2287,48.2704,8000.0
2014-12-11 13:50:00,57.86,57.88,57.86,57.86,7900.0,48.2704,48.2871,48.2704,48.2704,7900.0
2014-12-11 13:55:00,57.86,57.87,57.78,57.8,29200.0,48.2704,48.2788,48.2037,48.2204,29200.0
2014-12-11 14:00:00,57.8,57.8,57.74,57.75,14000.0,48.2204,48.2204,48.1703,48.1787,14000.0
2014-12-11 14:05:00,57.76,57.77,57.74,57.75,20200.0,48.187,48.1953,48.1703,48.1787,20200.0
2014-12-11 14:10:00,57.75,57.77,57.74,57.75,9200.0,48.1787,48.1953,48.1703,48.1787,9200.0
2014-12-11 14:15:00,57.75,57.75,57.71,57.72,12700.0,48.1787,48.1787,48.1453,48.1536,12700.0
2014-12-11 14:20:00,57.73,57.76,57.72,57.74,11300.0,48.162,48.187,48.1536,48.1703,11300.0
2014-12-11 14:25:00,57.74,57.74,57.61,57.62,22600.0,48.1703,48.1703,48.0619,48.0702,22600.0
2014-12-11 14:30:00,57.62,57.65,57.57,57.59,26500.0,48.0702,48.0952,48.0285,48.0452,26500.0
2014-12-11 14:35:00,57.59,57.61,57.58,57.6,55800.0,48.0452,48.0619,48.0368,48.0535,55800.0
2014-12-11 14:40:00,57.6,57.61,57.55,57.55,41100.0,48.0535,48.0619,48.0118,48.0118,41100.0
2014-12-11 14:45:00,57.56,57.58,57.46,57.46,31800.0,48.0202,48.0368,47.9367,47.9367,31800.0
2014-12-11 14:50:00,57.46,57.49,57.44,57.46,21200.0,47.9367,47.9618,47.92,47.9367,21200.0
2014-12-11 14:55:00,57.46,57.47,57.36,57.42,31400.0,47.9367,47.9451,47.8533,47.9034,31400.0
2014-12-11 15:00:00,57.42,57.5,57.41,57.49,23300.0,47.9034,47.9701,47.895,47.9618,23300.0
2014-12-11 15:05:00,57.5,57.53,57.49,57.49,21400.0,47.9701,47.9951,47.9618,47.9618,21400.0
2014-12-11 15:10:00,57.49,57.6,57.48,57.58,28800.0,47.9618,48.0535,47.9534,48.0368,28800.0
2014-12-11 15:15:00,57.57,57.61,57.56,57.59,34700.0,48.0285,48.0619,48.0202,48.0452,34700.0
2014-12-11 15:20:00,57.58,57.63,57.56,57.62,41600.0,48.0368,48.0786,48.0202,48.0702,41600.0
2014-12-11 15:25:00,57.61,57.63,57.57,57.62,33400.0,48.0619,48.0786,48.0285,48.0702,33400.0
2014-12-11 15:30:00,57.62,57.64,57.54,57.55,61400.0,48.0702,48.0869,48.0035,48.0118,61400.0
2014-12-11 15:35:00,57.56,57.56,57.5,57.55,35600.0,48.0202,48.0202,47.9701,48.0118,35600.0
2014-12-11 15:40:00,57.55,57.61,57.47,57.47,64100.0,48.0118,48.0619,47.9451,47.9451,64100.0
2014-12-11 15:45:00,57.44,57.49,57.37,57.37,56000.0,47.92,47.9618,47.8616,47.8616,56000.0
2014-12-11 15:50:00,57.37,57.37,57.23,57.29,84200.0,47.8616,47.8616,47.7448,47.7949,84200.0
2014-12-11 15:55:00,57.28,57.39,57.27,57.35,94000.0,47.7866,47.8783,47.7782,47.845,94000.0
2014-12-12 09:30:00,56.99,57.29,56.82,57.28,30700.0,47.5446,47.7949,47.4028,47.7866,30700.0
2014-12-12 09:35:00,57.28,57.36,57.25,57.25,11200.0,47.7866,47.8533,47.7615,47.7615,11200.0
2014-12-12 09:40:00,57.25,57.3,57.2,57.23,16500.0,47.7615,47.8032,47.7198,47.7448,16500.0
2014-12-12 09:45:00,57.24,57.26,57.18,57.21,21500.0,47.7532,47.7699,47.7031,47.7282,21500.0
2014-12-12 09:50:00,57.2,57.24,57.09,57.11,20700.0,47.7198,47.7532,47.628,47.6447,20700.0
2014-12-12 09:55:00,57.15,57.31,57.1,57.3,31600.0,47.6781,47.8116,47.6364,47.8032,31600.0
2014-12-12 10:00:00,57.29,57.29,57.08,57.08,18300.0,47.7949,47.7949,47.6197,47.6197,18300.0
2014-12-12 10:05:00,57.1,57.12,57.04,57.08,23100.0,47.6364,47.6531,47.5863,47.6197,23100.0
2014-12-12 10:10:00,57.09,57.1,56.97,56.97,25900.0,47.628,47.6364,47.5279,47.5279,25900.0
2014-12-12 10:15:00,56.98,57.01,56.94,57.0,19500.0,47.5363,47.5613,47.5029,47.553,19500.0
2014-12-12 10:20:00,57.0,57.05,56.95,57.04,27100.0,47.553,47.5947,47.5113,47.5863,27100.0
2014-12-12 10:25:00,57.04,57.04,56.96,57.0,10500.0,47.5863,47.5863,47.5196,47.553,10500.0
2014-12-12 10:30:00,57.01,57.13,56.99,57.12,13800.0,47.5613,47.6614,47.5446,47.6531,13800.0
2014-12-12 10:35:00,57.1,57.12,57.03,57.04,23700.0,47.6364,47.6531,47.578,47.5863,23700.0
2014-12-12 10:40:00,57.04,57.1,57.01,57.1,14800.0,47.5863,47.6364,47.5613,47.6364,14800.0
2014-12-12 10:45:00,57.09,57.1,57.03,57.05,22600.0,47.628,47.6364,47.578,47.5947,22600.0
2014-12-12 10:50:00,57.03,57.04,57.01,57.04,10700.0,47.578,47.5863,47.5613,47.5863,10700.0
2014-12-12 10:55:00,57.04,57.06,56.9,56.91,14300.0,47.5863,47.603,47.4695,47.4779,14300.0
2014-12-12 11:00:00,56.92,56.93,56.79,56.89,20600.0,47.4862,47.4946,47.3778,47.4612,20600.0
2014-12-12 11:05:00,56.88,56.98,56.87,56.97,12100.0,47.4529,47.5363,47.4445,47.5279,12100.0
2014-12-12 11:10:00,56.98,56.98,56.93,56.97,9600.0,47.5363,47.5363,47.4946,47.5279,9600.0
2014-12-12 11:15:00,56.98,56.98,56.86,56.88,14500.0,47.5363,47.5363,47.4362,47.4529,14500.0
2014-12-12 11:20:00,56.87,56.97,56.83,56.9,16100.0,47.4445,47.5279,47.4111,47.4695,16100.0
2014-12-12 11:25:00,56.88,56.9,56.76,56.77,10800.0,47.4529,47.4695,47.3527,47.3611,10800.0
2014-12-12 11:30:00,56.77,56.87,56.76,56.86,17100.0,47.3611,47.4445,47.3527,47.4362,17100.0
2014-12-12 11:35:00,56.86,56.91,56.8,56.91,4900.0,47.4362,47.4779,47.3861,47.4779,4900.0
2014-12-12 11:40:00,56.92,56.94,56.77,56.78,14700.0,47.4862,47.5029,47.3611,47.3694,14700.0
2014-12-12 11:45:00,56.78,56.82,56.74,56.74,23100.0,47.3694,47.4028,47.3361,47.3361,23100.0
2014-12-12 11:50:00,56.75,56.82,56.74,56.76,14000.0,47.3444,47.4028,47.3361,47.3527,14000.0
2014-12-12 11:55:00,56.76,56.78,56.64,56.67,20000.0,47.3527,47.3694,47.2526,47.2777,20000.0
2014-12-12 12:00:00,56.67,56.73,56.66,56.68,17700.0,47.2777,47.3277,47.2693,47.286,17700.0
2014-12-12 12:05:00,56.7,56.74,56.66,56.67,17300.0,47.3027,47.3361,47.2693,47.2777,17300.0
2014-12-12 12:10:00,56.67,56.7,56.64,56.68,18800.0,47.2777,47.3027,47.2526,47.286,18800.0
2014-12-12 12:15:00,56.67,56.74,56.67,56.73,13600.0,47.2777,47.3361,47.2777,47.3277,13600.0
2014-12-12 12:20:00,56.73,56.8,56.71,56.77,13300.0,47.3277,47.3861,47.311,47.3611,13300.0
2014-12-12 12:25:00,56.78,56.91,56.77,56.89,10000.0,47.3694,47.4779,47.3611,47.4612,10000.0
2014-12-12 12:30:00,56.89,56.93,56.86,56.87,9800.0,47.4612,47.4946,47.4362,47.4445,9800.0
2014-12-12 12:35:00,56.85,56.88,56.83,56.87,6000.0,47.4278,47.4529,47.4111,47.4445,6000.0
2014-12-12 12:40:00,56.87,56.89,56.81,56.83,8100.0,47.4445,47.4612,47.3945,47.4111,8100.0
2014-12-12 12:45:00,56.83,56.9,56.83,56.9,16200.0,47.4111,47.4695,47.4111,47.4695,16200.0
2014-12-12 12:50:00,56.9,56.9,56.84,56.85,10200.0,47.4695,47.4695,47.4195,47.4278,10200.0
2014-12-12 12:55:00,56.84,56.85,56.82,56.83,8200.0,47.4195,47.4278,47.4028,47.4111,8200.0
2014-12-12 13:00:00,56.84,56.84,56.75,56.78,12000.0,47.4195,47.4195,47.3444,47.3694,12000.0
2014-12-12 13:05:00,56.78,56.86,56.78,56.85,31100.0,47.3694,47.4362,47.3694,47.4278,31100.0
2014-12-12 13:10:00,56.85,56.85,56.78,56.83,24500.0,47.4278,47.4278,47.3694,47.4111,24500.0
2014-12-12 13:15:00,56.84,56.9,56.83,56.9,39600.0,47.4195,47.4695,47.4111,47.4695,39600.0
2014-12-12 13:20:00,56.9,57.05,56.9,57.01,15500.0,47.4695,47.5947,47.4695,47.5613,15500.0
2014-12-12 13:25:00,57.0,57.04,56.99,56.99,11100.0,47.553,47.5863,47.5446,47.5446,11100.0
2014-12-12 13:30:00,56.99,56.99,56.91,56.94,13300.0,47.5446,47.5446,47.4779,47.5029,13300.0
2014-12-12 13:35:00,56.95,56.98,56.94,56.97,9600.0,47.5113,47.5363,47.5029,47.5279,9600.0
2014-12-12 13:40:00,56.98,56.98,56.92,56.92,10300.0,47.5363,47.5363,47.4862,47.4862,10300.0
2014-12-12 13:45:00,56.93,57.0,56.93,56.99,8800.0,47.4946,47.553,47.4946,47.5446,8800.0
2014-12-12 13:50:00,57.0,57.01,56.99,57.0,19300.0,47.553,47.5613,47.5446,47.553,19300.0
2014-12-12 13:55:00,57.0,57.01,56.97,56.98,12900.0,47.553,47.5613,47.5279,47.5363,12900.0
2014-12-12 14:00:00,56.98,56.98,56.89,56.95,7700.0,47.5363,47.5363,47.4612,47.5113,7700.0
2014-12-12 14:05:00,56.96,56.98,56.93,56.97,9200.0,47.5196,47.5363,47.4946,47.5279,9200.0
2014-12-12 14:10:00,56.96,56.96,56.9,56.94,11300.0,47.5196,47.5196,47.4695,47.5029,11300.0
2014-12-12 14:15:00,56.92,56.93,56.89,56.92,14500.0,47.4862,47.4946,47.4612,47.4862,14500.0
2014-12-12 14:20:00,56.92,56.97,56.88,56.91,18200.0,47.4862,47.5279,47.4529,47.4779,18200.0
2014-12-12 14:25:00,56.91,56.96,56.89,56.9,12700.0,47.4779,47.5196,47.4612,47.4695,12700.0
2014-12-12 14:30:00,56.9,56.96,56.86,56.95,12700.0,47.4695,47.5196,47.4362,47.5113,12700.0
2014-12-12 14:35:00,56.95,56.95,56.86,56.88,15200.0,47.5113,47.5113,47.4362,47.4529,15200.0
2014-12-12 14:40:00,56.88,56.9,56.84,56.9,9400.0,47.4529,47.4695,47.4195,47.4695,9400.0
2014-12-12 14:45:00,56.89,56.93,56.85,56.89,14400.0,47.4612,47.4946,47.4278,47.4612,14400.0
2014-12-12 14:50:00,56.9,56.92,56.87,56.92,12400.0,47.4695,47.4862,47.4445,47.4862,12400.0
2014-12-12 14:55:00,56.92,57.0,56.9,56.98,20600.0,47.4862,47.553,47.4695,47.5363,20600.0
2014-12-12 15:00:00,56.98,57.03,56.98,57.02,53800.0,47.5363,47.578,47.5363,47.5697,53800.0
2014-12-12 15:05:00,57.01,57.02,56.97,57.01,24300.0,47.5613,47.5697,47.5279,47.5613,24300.0
2014-12-12 15:10:00,57.0,57.01,56.95,56.98,17600.0,47.553,47.5613,47.5113,47.5363,17600.0
2014-12-12 15:15:00,56.98,57.0,56.93,56.95,27000.0,47.5363,47.553,47.4946,47.5113,27000.0
2014-12-12 15:20:00,56.95,57.0,56.91,56.95,20900.0,47.5113,47.553,47.4779,47.5113,20900.0
2014-12-12 15:25:00,56.94,56.97,56.89,56.96,20700.0,47.5029,47.5279,47.4612,47.5196,20700.0
2014-12-12 15:30:00,56.95,56.96,56.76,56.77,33300.0,47.5113,47.5196,47.3527,47.3611,33300.0
2014-12-12 15:35:00,56.76,56.77,56.68,56.7,39100.0,47.3527,47.3611,47.286,47.3027,39100.0
2014-12-12 15:40:00,56.69,56.7,56.64,56.69,33000.0,47.2943,47.3027,47.2526,47.2943,33000.0
2014-12-12 15:45:00,56.68,56.68,56.55,56.61,56300.0,47.286,47.286,47.1775,47.2276,56300.0
2014-12-12 15:50:00,56.61,56.61,56.53,56.57,46900.0,47.2276,47.2276,47.1609,47.1942,46900.0
2014-12-12 15:55:00,56.57,56.63,56.48,56.51,141300.0,47.1942,47.2443,47.1191,47.1442,141300.0
2014-12-15 09:30:00,56.94,57.08,56.88,57.04,37100.0,47.5029,47.6197,47.4529,47.5863,37100.0
2014-12-15 09:35:00,57.01,57.12,57.01,57.05,16700.0,47.5613,47.6531,47.5613,47.5947,16700.0
2014-12-15 09:40:00,57.05,57.22,57.05,57.14,10900.0,47.5947,47.7365,47.5947,47.6698,10900.0
2014-12-15 09:45:00,57.14,57.16,57.01,57.11,17200.0,47.6698,47.6864,47.5613,47.6447,17200.0
2014-12-15 09:50:00,57.1,57.1,56.98,57.04,17400.0,47.6364,47.6364,47.5363,47.5863,17400.0
2014-12-15 09:55:00,57.03,57.13,57.0,57.12,14900.0,47.578,47.6614,47.553,47.6531,14900.0
2014-12-15 10:00:00,57.12,57.13,56.9,56.94,21100.0,47.6531,47.6614,47.4695,47.5029,21100.0
2014-12-15 10:05:00,56.94,57.0,56.88,56.88,15600.0,47.5029,47.553,47.4529,47.4529,15600.0
2014-12-15 10:10:00,56.88,56.94,56.87,56.94,9100.0,47.4529,47.5029,47.4445,47.5029,9100.0
2014-12-15 10:15:00,56.93,56.96,56.84,56.86,10900.0,47.4946,47.5196,47.4195,47.4362,10900.0
2014-12-15 10:20:00,56.83,56.83,56.69,56.7,13200.0,47.4111,47.4111,47.2943,47.3027,13200.0
2014-12-15 10:25:00,56.72,56.76,56.69,56.72,9300.0,47.3194,47.3527,47.2943,47.3194,9300.0
2014-12-15 10:30:00,56.73,56.76,56.66,56.67,13700.0,47.3277,47.3527,47.2693,47.2777,13700.0
2014-12-15 10:35:00,56.65,56.73,56.62,56.65,19400.0,47.261,47.3277,47.2359,47.261,19400.0
2014-12-15 10:40:00,56.66,56.71,56.58,56.58,15100.0,47.2693,47.311,47.2026,47.2026,15100.0
2014-12-15 10:45:00,56.59,56.69,56.58,56.67,19800.0,47.2109,47.2943,47.2026,47.2777,19800.0
2014-12-15 10:50:00,56.67,56.78,56.67,56.74,16200.0,47.2777,47.3694,47.2777,47.3361,16200.0
2014-12-15 10:55:00,56.73,56.73,56.66,56.69,8000.0,47.3277,47.3277,47.2693,47.2943,8000.0
2014-12-15 11:00:00,56.68,56.68,56.56,56.6,19300.0,47.286,47.286,47.1859,47.2193,19300.0
2014-12-15 11:05:00,56.6,56.6,56.45,56.52,31400.0,47.2193,47.2193,47.0941,47.1525,31400.0
2014-12-15 11:10:00,56.51,56.54,56.43,56.45,18700.0,47.1442,47.1692,47.0774,47.0941,18700.0
2014-12-15 11:15:00,56.45,56.46,56.37,56.4,11600.0,47.0941,47.1025,47.0274,47.0524,11600.0
2014-12-15 11:20:00,56.41,56.45,56.3,56.32,13400.0,47.0608,47.0941,46.969,46.9857,13400.0
2014-12-15 11:25:00,56.35,56.36,56.27,56.31,24200.0,47.0107,47.019,46.944,46.9773,24200.0
2014-12-15 11:30:00,56.3,56.42,56.28,56.39,16500.0,46.969,47.0691,46.9523,47.0441,16500.0
2014-12-15 11:35:00,56.39,56.39,56.23,56.28,28200.0,47.0441,47.0441,46.9106,46.9523,28200.0
2014-12-15 11:40:00,56.28,56.3,56.16,56.22,29200.0,46.9523,46.969,46.8522,46.9022,29200.0
2014-12-15 11:45:00,56.23,56.3,56.2,56.24,15200.0,46.9106,46.969,46.8856,46.9189,15200.0
2014-12-15 11:50:00,56.22,56.26,56.14,56.14,13400.0,46.9022,46.9356,46.8355,46.8355,13400.0
2014-12-15 11:55:00,56.14,56.19,56.08,56.16,22600.0,46.8355,46.8772,46.7854,46.8522,22600.0
2014-12-15 12:00:00,56.19,56.3,56.18,56.28,15800.0,46.8772,46.969,46.8689,46.9523,15800.0
2014-12-15 12:05:00,56.29,56.41,56.28,56.31,38200.0,46.9606,47.0608,46.9523,46.9773,38200.0
2014-12-15 12:10:00,56.32,56.37,56.28,56.32,14500.0,46.9857,47.0274,46.9523,46.9857,14500.0
2014-12-15 12:15:00,56.33,56.33,56.22,56.24,27400.0,46.994,46.994,46.9022,46.9189,27400.0
2014-12-15 12:20:00,56.24,56.35,56.24,56.33,11000.0,46.9189,47.0107,46.9189,46.994,11000.0
2014-12-15 12:25:00,56.35,56.43,56.35,56.39,9200.0,47.0107,47.0774,47.0107,47.0441,9200.0
2014-12-15 12:30:00,56.4,56.43,56.35,56.4,15200.0,47.0524,47.0774,47.0107,47.0524,15200.0
2014-12-15 12:35:00,56.41,56.56,56.38,56.55,23300.0,47.0608,47.1859,47.0357,47.1775,23300.0
2014-12-15 12:40:00,56.55,56.55,56.37,56.38,14400.0,47.1775,47.1775,47.0274,47.0357,14400.0
2014-12-15 12:45:00,56.39,56.43,56.37,56.39,11200.0,47.0441,47.0774,47.0274,47.0441,11200.0
2014-12-15 12:50:00,56.37,56.52,56.37,56.5,10700.0,47.0274,47.1525,47.0274,47.1358,10700.0
2014-12-15 12:55:00,56.5,56.58,56.5,56.54,11000.0,47.1358,47.2026,47.1358,47.1692,11000.0
2014-12-15 13:00:00,56.53,56.58,56.46,56.47,39500.0,47.1609,47.2026,47.1025,47.1108,39500.0
2014-12-15 13:05:00,56.48,56.51,56.43,56.44,12400.0,47.1191,47.1442,47.0774,47.0858,12400.0
2014-12-15 13:10:00,56.44,56.47,56.32,56.33,11200.0,47.0858,47.1108,46.9857,46.994,11200.0
2014-12-15 13:15:00,56.34,56.39,56.33,56.37,11900.0,47.0024,47.0441,46.994,47.0274,11900.0
2014-12-15 13:20:00,56.37,56.44,56.36,56.42,10300.0,47.0274,47.0858,47.019,47.0691,10300.0
2014-12-15 13:25:00,56.43,56.43,56.31,56.31,14300.0,47.0774,47.0774,46.9773,46.9773,14300.0
2014-12-15 13:30:00,56.31,56.37,56.27,56.36,17400.0,46.9773,47.0274,46.944,47.019,17400.0
2014-12-15 13:35:00,56.36,56.44,56.35,56.4,13500.0,47.019,47.0858,47.0107,47.0524,13500.0
2014-12-15 13:40:00,56.41,56.48,56.38,56.42,11500.0,47.0608,47.1191,47.0357,47.0691,11500.0
2014-12-15 13:45:00,56.43,56.44,56.37,56.44,6300.0,47.0774,47.0858,47.0274,47.0858,6300.0
2014-12-15 13:50:00,56.44,56.51,56.4,56.46,12700.0,47.0858,47.1442,47.0524,47.1025,12700.0
2014-12-15 13:55:00,56.46,56.5,56.44,56.46,9000.0,47.1025,47.1358,47.0858,47.1025,9000.0
2014-12-15 14:00:00,56.44,56.5,56.4,56.41,19000.0,47.0858,47.1358,47.0524,47.0608,19000.0
2014-12-15 14:05:00,56.42,56.46,56.37,56.44,11200.0,47.0691,47.1025,47.0274,47.0858,11200.0
2014-12-15 14:10:00,56.43,56.45,56.36,56.39,22800.0,47.0774,47.0941,47.019,47.0441,22800.0
2014-12-15 14:15:00,56.39,56.39,56.33,56.38,18900.0,47.0441,47.0441,46.994,47.0357,18900.0
2014-12-15 14:20:00,56.38,56.5,56.36,56.49,15200.0,47.0357,47.1358,47.019,47.1275,15200.0
2014-12-15 14:25:00,56.51,56.64,56.51,56.59,13000.0,47.1442,47.2526,47.1442,47.2109,13000.0
2014-12-15 14:30:00,56.6,56.6,56.48,56.54,13000.0,47.2193,47.2193,47.1191,47.1692,13000.0
2014-12-15 14:35:00,56.53,56.64,56.5,56.53,42200.0,47.1609,47.2526,47.1358,47.1609,42200.0
2014-12-15 14:40:00,56.53,56.58,56.38,56.39,22500.0,47.1609,47.2026,47.0357,47.0441,22500.0
2014-12-15 14:45:00,56.4,56.47,56.38,56.4,13700.0,47.0524,47.1108,47.0357,47.0524,13700.0
2014-12-15 14:50:00,56.4,56.47,56.39,56.47,14500.0,47.0524,47.1108,47.0441,47.1108,14500.0
2014-12-15 14:55:00,56.46,56.49,56.41,56.45,20900.0,47.1025,47.1275,47.0608,47.0941,20900.0
2014-12-15 15:00:00,56.45,56.54,56.44,56.47,30600.0,47.0941,47.1692,47.0858,47.1108,30600.0
2014-12-15 15:05:00,56.46,56.55,56.42,56.47,30700.0,47.1025,47.1775,47.0691,47.1108,30700.0
2014-12-15 15:10:00,56.48,56.62,56.47,56.56,27100.0,47.1191,47.2359,47.1108,47.1859,27100.0
2014-12-15 15:15:00,56.55,56.57,56.5,56.5,20600.0,47.1775,47.1942,47.1358,47.1358,20600.0
2014-12-15 15:20:00,56.5,56.55,56.47,56.53,20700.0,47.1358,47.1775,47.1108,47.1609,20700.0
2014-12-15 15:25:00,56.53,56.6,56.45,56.46,24500.0,47.1609,47.2193,47.0941,47.1025,24500.0
2014-12-15 15:30:00,56.46,56.47,56.41,56.42,71000.0,47.1025,47.1108,47.0608,47.0691,71000.0
2014-12-15 15:35:00,56.43,56.57,56.42,56.53,55000.0,47.0774,47.1942,47.0691,47.1609,55000.0
2014-12-15 15:40:00,56.53,56.53,56.46,56.46,50100.0,47.1609,47.1609,47.1025,47.1025,50100.0
2014-12-15 15:45:00,56.45,56.47,56.37,56.44,82000.0,47.0941,47.1108,47.0274,47.0858,82000.0
2014-12-15 15:50:00,56.43,56.49,56.37,56.39,55400.0,47.0774,47.1275,47.0274,47.0441,55400.0
2014-12-15 15:55:00,56.39,56.42,56.34,56.35,178500.0,47.0441,47.0691,47.0024,47.0107,178500.0
2014-12-16 09:30:00,56.23,56.36,56.1,56.18,25000.0,46.9106,47.019,46.8021,46.8689,25000.0
2014-12-16 09:35:00,56.18,56.37,56.18,56.28,13300.0,46.8689,47.0274,46.8689,46.9523,13300.0
2014-12-16 09:40:00,56.27,56.43,56.27,56.36,8200.0,46.944,47.0774,46.944,47.019,8200.0
2014-12-16 09:45:00,56.34,56.4,56.3,56.35,16900.0,47.0024,47.0524,46.969,47.0107,16900.0
2014-12-16 09:50:00,56.35,56.4,56.33,56.35,13700.0,47.0107,47.0524,46.994,47.0107,13700.0
2014-12-16 09:55:00,56.34,56.34,56.18,56.18,9600.0,47.0024,47.0024,46.8689,46.8689,9600.0
2014-12-16 10:00:00,56.19,56.34,56.19,56.32,15100.0,46.8772,47.0024,46.8772,46.9857,15100.0
2014-12-16 10:05:00,56.36,56.41,56.16,56.17,13600.0,47.019,47.0608,46.8522,46.8605,13600.0
2014-12-16 10:10:00,56.15,56.2,56.12,56.18,16100.0,46.8438,46.8856,46.8188,46.8689,16100.0
2014-12-16 10:15:00,56.18,56.5,56.17,56.47,14700.0,46.8689,47.1358,46.8605,47.1108,14700.0
2014-12-16 10:20:00,56.46,56.6,56.45,56.6,9600.0,47.1025,47.2193,47.0941,47.2193,9600.0
2014-12-16 10:25:00,56.62,56.63,56.56,56.6,12600.0,47.2359,47.2443,47.1859,47.2193,12600.0
2014-12-16 10:30:00,56.6,56.6,56.45,56.46,8400.0,47.2193,47.2193,47.0941,47.1025,8400.0
2014-12-16 10:35:00,56.46,56.54,56.45,56.53,13200.0,47.1025,47.1692,47.0941,47.1609,13200.0
2014-12-16 10:40:00,56.52,56.52,56.46,56.47,10100.0,47.1525,47.1525,47.1025,47.1108,10100.0
2014-12-16 10:45:00,56.47,56.59,56.45,56.51,10700.0,47.1108,47.2109,47.0941,47.1442,10700.0
2014-12-16 10:50:00,56.49,56.56,56.48,56.54,25400.0,47.1275,47.1859,47.1191,47.1692,25400.0
2014-12-16 10:55:00,56.54,56.69,56.53,56.63,24600.0,47.1692,47.2943,47.1609,47.2443,24600.0
2014-12-16 11:00:00,56.62,56.66,56.59,56.64,14400.0,47.2359,47.2693,47.2109,47.2526,14400.0
2014-12-16 11:05:00,56.64,56.66,56.58,56.6,19800.0,47.2526,47.2693,47.2026,47.2193,19800.0
2014-12-16 11:10:00,56.59,56.68,56.59,56.68,8700.0,47.2109,47.286,47.2109,47.286,8700.0
2014-12-16 11:15:00,56.69,56.8,56.68,56.8,12900.0,47.2943,47.3861,47.286,47.3861,12900.0
2014-12-16 11:20:00,56.8,56.85,56.78,56.84,9900.0,47.3861,47.4278,47.3694,47.4195,9900.0
2014-12-16 11:25:00,56.83,57.08,56.8,57.0,37100.0,47.4111,47.6197,47.3861,47.553,37100.0
2014-12-16 11:30:00,57.01,57.09,56.97,57.02,13200.0,47.5613,47.628,47.5279,47.5697,13200.0
2014-12-16 11:35:00,57.02,57.02,56.92,56.92,11400.0,47.5697,47.5697,47.4862,47.4862,11400.0
2014-12-16 11:40:00,56.93,57.01,56.93,57.0,7500.0,47.4946,47.5613,47.4946,47.553,7500.0
2014-12-16 11:45:00,57.01,57.01,56.94,56.95,8200.0,47.5613,47.5613,47.5029,47.5113,8200.0
2014-12-16 11:50:00,56.95,57.01,56.92,56.93,8100.0,47.5113,47.5613,47.4862,47.4946,8100.0
2014-12-16 11:55:00,56.91,56.91,56.84,56.9,9000.0,47.4779,47.4779,47.4195,47.4695,9000.0
2014-12-16 12:00:00,56.91,56.93,56.83,56.85,12200.0,47.4779,47.4946,47.4111,47.4278,12200.0
2014-12-16 12:05:00,56.86,56.87,56.82,56.83,4500.0,47.4362,47.4445,47.4028,47.4111,4500.0
2014-12-16 12:10:00,56.85,56.9,56.78,56.78,12100.0,47.4278,47.4695,47.3694,47.3694,12100.0
2014-12-16 12:15:00,56.78,56.84,56.77,56.82,9400.0,47.3694,47.4195,47.3611,47.4028,9400.0
2014-12-16 12:20:00,56.82,56.82,56.74,56.76,7700.0,47.4028,47.4028,47.3361,47.3527,7700.0
2014-12-16 12:25:00,56.77,56.83,56.76,56.83,8900.0,47.3611,47.4111,47.3527,47.4111,8900.0
2014-12-16 12:30:00,56.82,56.87,56.81,56.85,7800.0,47.4028,47.4445,47.3945,47.4278,7800.0
2014-12-16 12:35:00,56.85,56.86,56.8,56.8,13500.0,47.4278,47.4362,47.3861,47.3861,13500.0
2014-12-16 12:40:00,56.81,56.84,56.71,56.71,13400.0,47.3945,47.4195,47.311,47.311,13400.0
2014-12-16 12:45:00,56.69,56.73,56.63,56.68,7200.0,47.2943,47.3277,47.2443,47.286,7200.0
2014-12-16 12:50:00,56.71,56.78,56.71,56.74,7500.0,47.311,47.3694,47.311,47.3361,7500.0
2014-12-16 12:55:00,56.74,56.75,56.63,56.63,13500.0,47.3361,47.3444,47.2443,47.2443,13500.0
2014-12-16 13:00:00,56.63,56.76,56.62,56.75,20300.0,47.2443,47.3527,47.2359,47.3444,20300.0
2014-12-16 13:05:00,56.76,56.77,56.63,56.66,10500.0,47.3527,47.3611,47.2443,47.2693,10500.0
2014-12-16 13:10:00,56.66,56.66,56.5,56.54,26700.0,47.2693,47.2693,47.1358,47.1692,26700.0
2014-12-16 13:15:00,56.58,56.63,56.41,56.49,18700.0,47.2026,47.2443,47.0608,47.1275,18700.0
2014-12-16 13:20:00,56.49,56.53,56.47,56.47,11400.0,47.1275,47.1609,47.1108,47.1108,11400.0
2014-12-16 13:25:00,56.47,56.55,56.46,56.54,14100.0,47.1108,47.1775,47.1025,47.1692,14100.0
2014-12-16 13:30:00,56.51,56.53,56.42,56.5,19500.0,47.1442,47.1609,47.0691,47.1358,19500.0
2014-12-16 13:35:00,56.51,56.57,56.5,56.56,10300.0,47.1442,47.1942,47.1358,47.1859,10300.0
2014-12-16 13:40:00,56.57,56.69,56.57,56.66,14500.0,47.1942,47.2943,47.1942,47.2693,14500.0
2014-12-16 13:45:00,56.65,56.68,56.58,56.63,16200.0,47.261,47.286,47.2026,47.2443,16200.0
2014-12-16 13:50:00,56.63,56.74,56.63,56.69,12600.0,47.2443,47.3361,47.2443,47.2943,12600.0
2014-12-16 13:55:00,56.7,56.71,56.64,56.65,12000.0,47.3027,47.311,47.2526,47.261,12000.0
2014-12-16 14:00:00,56.67,56.69,56.58,56.6,10000.0,47.2777,47.2943,47.2026,47.2193,10000.0
2014-12-16 14:05:00,56.6,56.72,56.59,56.68,48500.0,47.2193,47.3194,47.2109,47.286,48500.0
2014-12-16 14:10:00,56.69,56.72,56.6,56.65,52600.0,47.2943,47.3194,47.2193,47.261,52600.0
2014-12-16 14:15:00,56.64,56.7,56.52,56.69,78600.0,47.2526,47.3027,47.1525,47.2943,78600.0
2014-12-16 14:20:00,56.69,56.75,56.67,56.68,14000.0,47.2943,47.3444,47.2777,47.286,14000.0
2014-12-16 14:25:00,56.67,56.76,56.67,56.74,6600.0,47.2777,47.3527,47.2777,47.3361,6600.0
2014-12-16 14:30:00,56.73,56.78,56.71,56.72,7000.0,47.3277,47.3694,47.311,47.3194,7000.0
2014-12-16 14:35:00,56.71,56.75,56.69,56.72,9600.0,47.311,47.3444,47.2943,47.3194,9600.0
2014-12-16 14:40:00,56.72,56.78,56.72,56.74,7000.0,47.3194,47.3694,47.3194,47.3361,7000.0
2014-12-16 14:45:00,56.74,56.74,56.7,56.71,8700.0,47.3361,47.3361,47.3027,47.311,8700.0
2014-12-16 14:50:00,56.71,56.71,56.55,56.65,18900.0,47.311,47.311,47.1775,47.261,18900.0
2014-12-16 14:55:00,56.65,56.69,56.63,56.68,16700.0,47.261,47.2943,47.2443,47.286,16700.0
2014-12-16 15:00:00,56.69,56.73,56.62,56.7,21300.0,47.2943,47.3277,47.2359,47.3027,21300.0
2014-12-16 15:05:00,56.69,56.71,56.6,56.69,18100.0,47.2943,47.311,47.2193,47.2943,18100.0
2014-12-16 15:10:00,56.69,56.69,56.58,56.62,14600.0,47.2943,47.2943,47.2026,47.2359,14600.0
2014-12-16 15:15:00,56.61,56.65,56.59,56.6,21900.0,47.2276,47.261,47.2109,47.2193,21900.0
2014-12-16 15:20:00,56.6,56.62,56.51,56.53,21600.0,47.2193,47.2359,47.1442,47.1609,21600.0
2014-12-16 15:25:00,56.53,56.53,56.42,56.46,28400.0,47.1609,47.1609,47.0691,47.1025,28400.0
2014-12-16 15:30:00,56.45,56.56,56.44,56.51,29900.0,47.0941,47.1859,47.0858,47.1442,29900.0
2014-12-16 15:35:00,56.51,56.53,56.36,56.38,26500.0,47.1442,47.1609,47.019,47.0357,26500.0
2014-12-16 15:40:00,56.39,56.4,56.22,56.26,29300.0,47.0441,47.0524,46.9022,46.9356,29300.0
2014-12-16 15:45:00,56.25,56.36,56.23,56.32,31900.0,46.9273,47.019,46.9106,46.9857,31900.0
2014-12-16 15:50:00,56.31,56.33,56.15,56.24,42400.0,46.9773,46.994,46.8438,46.9189,42400.0
2014-12-16 15:55:00,56.24,56.24,56.05,56.07,208200.0,46.9189,46.9189,46.7604,46.7771,208200.0
2014-12-17 09:30:00,56.5,56.67,56.29,56.29,45900.0,47.1358,47.2777,46.9606,46.9606,45900.0
2014-12-17 09:35:00,56.35,56.59,56.35,56.59,19100.0,47.0107,47.2109,47.0107,47.2109,19100.0
2014-12-17 09:40:00,56.53,56.71,56.53,56.61,9400.0,47.1609,47.311,47.1609,47.2276,9400.0
2014-12-17 09:45:00,56.6,56.62,56.41,56.42,20900.0,47.2193,47.2359,47.0608,47.0691,20900.0
2014-12-17 09:50:00,56.42,56.48,56.39,56.42,6600.0,47.0691,47.1191,47.0441,47.0691,6600.0
2014-12-17 09:55:00,56.42,56.5,56.42,56.5,6400.0,47.0691,47.1358,47.0691,47.1358,6400.0
2014-12-17 10:00:00,56.51,56.51,56.32,56.38,17200.0,47.1442,47.1442,46.9857,47.0357,17200.0
2014-12-17 10:05:00,56.38,56.38,56.15,56.16,26000.0,47.0357,47.0357,46.8438,46.8522,26000.0
2014-12-17 10:10:00,56.19,56.24,56.13,56.23,13800.0,46.8772,46.9189,46.8272,46.9106,13800.0
2014-12-17 10:15:00,56.21,56.22,56.13,56.21,17400.0,46.8939,46.9022,46.8272,46.8939,17400.0
2014-12-17 10:20:00,56.2,56.2,56.15,56.15,9500.0,46.8856,46.8856,46.8438,46.8438,9500.0
2014-12-17 10:25:00,56.15,56.2,56.12,56.2,16000.0,46.8438,46.8856,46.8188,46.8856,16000.0
2014-12-17 10:30:00,56.19,56.21,56.13,56.21,24700.0,46.8772,46.8939,46.8272,46.8939,24700.0
2014-12-17 10:35:00,56.19,56.25,56.16,56.25,13300.0,46.8772,46.9273,46.8522,46.9273,13300.0
2014-12-17 10:40:00,56.25,56.26,56.2,56.24,11200.0,46.9273,46.9356,46.8856,46.9189,11200.0
2014-12-17 10:45:00,56.24,56.3,56.23,56.25,7100.0,46.9189,46.969,46.9106,46.9273,7100.0
2014-12-17 10:50:00,56.24,56.27,56.21,56.21,8500.0,46.9189,46.944,46.8939,46.8939,8500.0
2014-12-17 10:55:00,56.21,56.21,56.15,56.17,7700.0,46.8939,46.8939,46.8438,46.8605,7700.0
2014-12-17 11:00:00,56.18,56.21,56.16,56.2,8100.0,46.8689,46.8939,46.8522,46.8856,8100.0
2014-12-17 11:05:00,56.19,56.22,56.14,56.19,10500.0,46.8772,46.9022,46.8355,46.8772,10500.0
2014-12-17 11:10:00,56.2,56.21,56.15,56.15,7600.0,46.8856,46.8939,46.8438,46.8438,7600.0
2014-12-17 11:15:00,56.16,56.17,56.12,56.16,38300.0,46.8522,46.8605,46.8188,46.8522,38300.0
2014-12-17 11:20:00,56.15,56.2,56.12,56.2,35700.0,46.8438,46.8856,46.8188,46.8856,35700.0
2014-12-17 11:25:00,56.21,56.24,56.14,56.22,42000.0,46.8939,46.9189,46.8355,46.9022,42000.0
2014-12-17 11:30:00,56.23,56.26,56.19,56.2,14500.0,46.9106,46.9356,46.8772,46.8856,14500.0
2014-12-17 11:35:00,56.2,56.34,56.19,56.34,18000.0,46.8856,47.0024,46.8772,47.0024,18000.0
2014-12-17 11:40:00,56.34,56.4,56.34,56.36,16400.0,47.0024,47.0524,47.0024,47.019,16400.0
2014-12-17 11:45:00,56.38,56.43,56.37,56.38,8300.0,47.0357,47.0774,47.0274,47.0357,8300.0
2014-12-17 11:50:00,56.38,56.41,56.34,56.41,23400.0,47.0357,47.0608,47.0024,47.0608,23400.0
2014-12-17 11:55:00,56.42,56.58,56.41,56.54,35900.0,47.0691,47.2026,47.0608,47.1692,35900.0
2014-12-17 12:00:00,56.54,56.54,56.48,56.52,7800.0,47.1692,47.1692,47.1191,47.1525,7800.0
2014-12-17 12:05:00,56.49,56.49,56.4,56.43,21100.0,47.1275,47.1275,47.0524,47.0774,21100.0
2014-12-17 12:10:00,56.43,56.43,56.4,56.4,8100.0,47.0774,47.0774,47.0524,47.0524,8100.0
2014-12-17 12:15:00,56.4,56.43,56.38,56.38,7700.0,47.0524,47.0774,47.0357,47.0357,7700.0
2014-12-17 12:20:00,56.39,56.4,56.33,56.33,7600.0,47.0441,47.0524,46.994,46.994,7600.0
2014-12-17 12:25:00,56.32,56.33,56.24,56.25,10800.0,46.9857,46.994,46.9189,46.9273,10800.0
2014-12-17 12:30:00,56.27,56.31,56.26,56.28,13300.0,46.944,46.9773,46.9356,46.9523,13300.0
2014-12-17 12:35:00,56.28,56.28,56.23,56.24,5300.0,46.9523,46.9523,46.9106,46.9189,5300.0
2014-12-17 12:40:00,56.23,56.24,56.21,56.23,6700.0,46.9106,46.9189,46.8939,46.9106,6700.0
2014-12-17 12:45:00,56.23,56.24,56.21,56.23,5900.0,46.9106,46.9189,46.8939,46.9106,5900.0
2014-12-17 12:50:00,56.24,56.33,56.24,56.28,9600.0,46.9189,46.994,46.9189,46.9523,9600.0
2014-12-17 12:55:00,56.27,56.33,56.26,56.33,7200.0,46.944,46.994,46.9356,46.994,7200.0
2014-12-17 13:00:00,56.33,56.35,56.27,56.27,14800.0,46.994,47.0107,46.944,46.944,14800.0
2014-12-17 13:05:00,56.28,56.32,56.28,56.32,4100.0,46.9523,46.9857,46.9523,46.9857,4100.0
2014-12-17 13:10:00,56.32,56.32,56.29,56.32,4900.0,46.9857,46.9857,46.9606,46.9857,4900.0
2014-12-17 13:15:00,56.32,56.37,56.31,56.37,5600.0,46.9857,47.0274,46.9773,47.0274,5600.0
2014-12-17 13:20:00,56.37,56.39,56.35,56.36,4400.0,47.0274,47.0441,47.0107,47.019,4400.0
2014-12-17 13:25:00,56.34,56.34,56.31,56.33,6600.0,47.0024,47.0024,46.9773,46.994,6600.0
2014-12-17 13:30:00,56.35,56.43,56.35,56.42,4900.0,47.0107,47.0774,47.0107,47.0691,4900.0
2014-12-17 13:35:00,56.4,56.44,56.37,56.43,5900.0,47.0524,47.0858,47.0274,47.0774,5900.0
2014-12-17 13:40:00,56.44,56.45,56.42,56.44,4500.0,47.0858,47.0941,47.0691,47.0858,4500.0
2014-12-17 13:45:00,56.44,56.46,56.37,56.42,8500.0,47.0858,47.1025,47.0274,47.0691,8500.0
2014-12-17 13:50:00,56.41,56.46,56.4,56.42,6000.0,47.0608,47.1025,47.0524,47.0691,6000.0
2014-12-17 13:55:00,56.42,56.47,56.37,56.47,18900.0,47.0691,47.1108,47.0274,47.1108,18900.0
2014-12-17 14:00:00,56.49,57.02,56.43,56.78,41900.0,47.1275,47.5697,47.0774,47.3694,41900.0
2014-12-17 14:05:00,56.82,56.82,56.68,56.7,18800.0,47.4028,47.4028,47.286,47.3027,18800.0
2014-12-17 14:10:00,56.7,56.91,56.69,56.83,25700.0,47.3027,47.4779,47.2943,47.4111,25700.0
2014-12-17 14:15:00,56.83,56.83,56.68,56.73,22400.0,47.4111,47.4111,47.286,47.3277,22400.0
2014-12-17 14:20:00,56.73,56.73,56.63,56.72,23200.0,47.3277,47.3277,47.2443,47.3194,23200.0
2014-12-17 14:25:00,56.73,56.76,56.68,56.68,14600.0,47.3277,47.3527,47.286,47.286,14600.0
2014-12-17 14:30:00,56.69,56.73,56.55,56.72,30500.0,47.2943,47.3277,47.1775,47.3194,30500.0
2014-12-17 14:35:00,56.72,56.83,56.7,56.81,22800.0,47.3194,47.4111,47.3027,47.3945,22800.0
2014-12-17 14:40:00,56.81,56.81,56.61,56.63,26600.0,47.3945,47.3945,47.2276,47.2443,26600.0
2014-12-17 14:45:00,56.65,56.69,56.53,56.59,24700.0,47.261,47.2943,47.1609,47.2109,24700.0
2014-12-17 14:50:00,56.58,56.68,56.55,56.68,13200.0,47.2026,47.286,47.1775,47.286,13200.0
2014-12-17 14:55:00,56.69,56.71,56.58,56.59,15700.0,47.2943,47.311,47.2026,47.2109,15700.0
2014-12-17 15:00:00,56.59,56.59,56.43,56.45,36500.0,47.2109,47.2109,47.0774,47.0941,36500.0
2014-12-17 15:05:00,56.44,56.54,56.44,56.47,18600.0,47.0858,47.1692,47.0858,47.1108,18600.0
2014-12-17 15:10:00,56.47,56.56,56.44,56.56,20600.0,47.1108,47.1859,47.0858,47.1859,20600.0
2014-12-17 15:15:00,56.56,56.62,56.51,56.61,24400.0,47.1859,47.2359,47.1442,47.2276,24400.0
2014-12-17 15:20:00,56.62,56.65,56.58,56.64,19100.0,47.2359,47.261,47.2026,47.2526,19100.0
2014-12-17 15:25:00,56.64,56.84,56.6,56.82,28400.0,47.2526,47.4195,47.2193,47.4028,28400.0
2014-12-17 15:30:00,56.81,56.86,56.77,56.8,39800.0,47.3945,47.4362,47.3611,47.3861,39800.0
2014-12-17 15:35:00,56.8,56.86,56.75,56.84,24000.0,47.3861,47.4362,47.3444,47.4195,24000.0
2014-12-17 15:40:00,56.84,56.96,56.83,56.91,50600.0,47.4195,47.5196,47.4111,47.4779,50600.0
2014-12-17 15:45:00,56.92,57.04,56.9,57.0,41100.0,47.4862,47.5863,47.4695,47.553,41100.0
2014-12-17 15:50:00,57.0,57.04,56.88,56.89,99700.0,47.553,47.5863,47.4529,47.4612,99700.0
2014-12-17 15:55:00,56.89,57.01,56.88,56.98,153000.0,47.4612,47.5613,47.4529,47.5363,153000.0
2014-12-18 09:30:00,57.61,57.65,57.34,57.34,27500.0,48.0619,48.0952,47.8366,47.8366,27500.0
2014-12-18 09:35:00,57.36,57.54,57.29,57.51,11200.0,47.8533,48.0035,47.7949,47.9784,11200.0
2014-12-18 09:40:00,57.51,57.56,57.5,57.51,10700.0,47.9784,48.0202,47.9701,47.9784,10700.0
2014-12-18 09:45:00,57.52,57.52,57.46,57.51,12200.0,47.9868,47.9868,47.9367,47.9784,12200.0
2014-12-18 09:50:00,57.52,57.61,57.5,57.6,7200.0,47.9868,48.0619,47.9701,48.0535,7200.0
2014-12-18 09:55:00,57.62,57.71,57.56,57.68,10600.0,48.0702,48.1453,48.0202,48.1203,10600.0
2014-12-18 10:00:00,57.7,57.7,57.62,57.66,8500.0,48.1369,48.1369,48.0702,48.1036,8500.0
2014-12-18 10:05:00,57.67,57.68,57.6,57.67,14700.0,48.1119,48.1203,48.0535,48.1119,14700.0
2014-12-18 10:10:00,57.67,57.77,57.66,57.75,24300.0,48.1119,48.1953,48.1036,48.1787,24300.0
2014-12-18 10:15:00,57.74,57.77,57.73,57.75,8700.0,48.1703,48.1953,48.162,48.1787,8700.0
2014-12-18 10:20:00,57.75,57.75,57.63,57.64,16400.0,48.1787,48.1787,48.0786,48.0869,16400.0
2014-12-18 10:25:00,57.63,57.63,57.59,57.61,5700.0,48.0786,48.0786,48.0452,48.0619,5700.0
2014-12-18 10:30:00,57.61,57.68,57.6,57.63,13600.0,48.0619,48.1203,48.0535,48.0786,13600.0
2014-12-18 10:35:00,57.62,57.64,57.59,57.6,8100.0,48.0702,48.0869,48.0452,48.0535,8100.0
2014-12-18 10:40:00,57.6,57.67,57.6,57.66,6100.0,48.0535,48.1119,48.0535,48.1036,6100.0
2014-12-18 10:45:00,57.65,57.69,57.64,57.67,10800.0,48.0952,48.1286,48.0869,48.1119,10800.0
2014-12-18 10:50:00,57.67,57.68,57.61,57.63,12100.0,48.1119,48.1203,48.0619,48.0786,12100.0
2014-12-18 10:55:00,57.63,57.63,57.57,57.57,21900.0,48.0786,48.0786,48.0285,48.0285,21900.0
2014-12-18 11:00:00,57.57,57.57,57.51,57.55,25800.0,48.0285,48.0285,47.9784,48.0118,25800.0
2014-12-18 11:05:00,57.55,57.55,57.48,57.53,44900.0,48.0118,48.0118,47.9534,47.9951,44900.0
2014-12-18 11:10:00,57.53,57.56,57.5,57.5,55900.0,47.9951,48.0202,47.9701,47.9701,55900.0
2014-12-18 11:15:00,57.5,57.56,57.5,57.53,12700.0,47.9701,48.0202,47.9701,47.9951,12700.0
2014-12-18 11:20:00,57.52,57.58,57.52,57.54,13700.0,47.9868,48.0368,47.9868,48.0035,13700.0
2014-12-18 11:25:00,57.54,57.59,57.47,57.47,43900.0,48.0035,48.0452,47.9451,47.9451,43900.0
2014-12-18 11:30:00,57.48,57.5,57.44,57.47,12500.0,47.9534,47.9701,47.92,47.9451,12500.0
2014-12-18 11:35:00,57.47,57.47,57.41,57.44,15900.0,47.9451,47.9451,47.895,47.92,15900.0
2014-12-18 11:40:00,57.44,57.47,57.41,57.45,11100.0,47.92,47.9451,47.895,47.9284,11100.0
2014-12-18 11:45:00,57.45,57.47,57.42,57.44,19100.0,47.9284,47.9451,47.9034,47.92,19100.0
2014-12-18 11:50:00,57.44,57.5,57.43,57.5,19700.0,47.92,47.9701,47.9117,47.9701,19700.0
2014-12-18 11:55:00,57.49,57.52,57.45,57.51,26400.0,47.9618,47.9868,47.9284,47.9784,26400.0
2014-12-18 12:00:00,57.51,57.58,57.51,57.58,26600.0,47.9784,48.0368,47.9784,48.0368,26600.0
2014-12-18 12:05:00,57.59,57.68,57.59,57.66,20500.0,48.0452,48.1203,48.0452,48.1036,20500.0
2014-12-18 12:10:00,57.66,57.67,57.62,57.65,13900.0,48.1036,48.1119,48.0702,48.0952,13900.0
2014-12-18 12:15:00,57.65,57.66,57.62,57.64,7500.0,48.0952,48.1036,48.0702,48.0869,7500.0
2014-12-18 12:20:00,57.63,57.63,57.56,57.58,7700.0,48.0786,48.0786,48.0202,48.0368,7700.0
2014-12-18 12:25:00,57.58,57.62,57.58,57.59,5400.0,48.0368,48.0702,48.0368,48.0452,5400.0
2014-12-18 12:30:00,57.59,57.64,57.56,57.63,8300.0,48.0452,48.0869,48.0202,48.0786,8300.0
2014-12-18 12:35:00,57.63,57.64,57.6,57.6,5600.0,48.0786,48.0869,48.0535,48.0535,5600.0
2014-12-18 12:40:00,57.58,57.62,57.58,57.6,5900.0,48.0368,48.0702,48.0368,48.0535,5900.0
2014-12-18 12:45:00,57.6,57.66,57.59,57.64,9300.0,48.0535,48.1036,48.0452,48.0869,9300.0
2014-12-18 12:50:00,57.64,57.68,57.63,57.66,5200.0,48.0869,48.1203,48.0786,48.1036,5200.0
2014-12-18 12:55:00,57.65,57.66,57.62,57.63,7700.0,48.0952,48.1036,48.0702,48.0786,7700.0
2014-12-18 13:00:00,57.63,57.63,57.6,57.62,11800.0,48.0786,48.0786,48.0535,48.0702,11800.0
2014-12-18 13:05:00,57.62,57.62,57.56,57.56,18100.0,48.0702,48.0702,48.0202,48.0202,18100.0
2014-12-18 13:10:00,57.56,57.57,57.51,57.52,17200.0,48.0202,48.0285,47.9784,47.9868,17200.0
2014-12-18 13:15:00,57.52,57.54,57.49,57.5,27700.0,47.9868,48.0035,47.9618,47.9701,27700.0
2014-12-18 13:20:00,57.5,57.55,57.5,57.51,28600.0,47.9701,48.0118,47.9701,47.9784,28600.0
2014-12-18 13:25:00,57.51,57.56,57.5,57.56,20900.0,47.9784,48.0202,47.9701,48.0202,20900.0
2014-12-18 13:30:00,57.55,57.58,57.53,57.57,10700.0,48.0118,48.0368,47.9951,48.0285,10700.0
2014-12-18 13:35:00,57.57,57.58,57.55,57.56,12600.0,48.0285,48.0368,48.0118,48.0202,12600.0
2014-12-18 13:40:00,57.56,57.57,57.53,57.55,21000.0,48.0202,48.0285,47.9951,48.0118,21000.0
2014-12-18 13:45:00,57.54,57.57,57.53,57.55,15500.0,48.0035,48.0285,47.9951,48.0118,15500.0
2014-12-18 13:50:00,57.55,57.58,57.55,57.56,20100.0,48.0118,48.0368,48.0118,48.0202,20100.0
2014-12-18 13:55:00,57.56,57.56,57.52,57.53,14700.0,48.0202,48.0202,47.9868,47.9951,14700.0
2014-12-18 14:00:00,57.53,57.56,57.5,57.51,53600.0,47.9951,48.0202,47.9701,47.9784,53600.0
2014-12-18 14:05:00,57.51,57.52,57.47,57.5,19900.0,47.9784,47.9868,47.9451,47.9701,19900.0
2014-12-18 14:10:00,57.49,57.53,57.49,57.52,20900.0,47.9618,47.9951,47.9618,47.9868,20900.0
2014-12-18 14:15:00,57.52,57.56,57.48,57.55,29000.0,47.9868,48.0202,47.9534,48.0118,29000.0
2014-12-18 14:20:00,57.55,57.56,57.51,57.52,23300.0,48.0118,48.0202,47.9784,47.9868,23300.0
2014-12-18 14:25:00,57.52,57.54,57.49,57.49,19100.0,47.9868,48.0035,47.9618,47.9618,19100.0
2014-12-18 14:30:00,57.49,57.5,57.44,57.49,28400.0,47.9618,47.9701,47.92,47.9618,28400.0
2014-12-18 14:35:00,57.49,57.52,57.47,57.52,19600.0,47.9618,47.9868,47.9451,47.9868,19600.0
2014-12-18 14:40:00,57.51,57.52,57.49,57.49,9000.0,47.9784,47.9868,47.9618,47.9618,9000.0
2014-12-18 14:45:00,57.49,57.5,57.41,57.41,28100.0,47.9618,47.9701,47.895,47.895,28100.0
2014-12-18 14:50:00,57.41,57.46,57.41,57.46,24000.0,47.895,47.9367,47.895,47.9367,24000.0
2014-12-18 14:55:00,57.45,57.48,57.42,57.43,30400.0,47.9284,47.9534,47.9034,47.9117,30400.0
2014-12-18 15:00:00,57.44,57.48,57.42,57.46,35100.0,47.92,47.9534,47.9034,47.9367,35100.0
2014-12-18 15:05:00,57.48,57.51,57.47,57.5,49900.0,47.9534,47.9784,47.9451,47.9701,49900.0
2014-12-18 15:10:00,57.5,57.57,57.48,57.57,29800.0,47.9701,48.0285,47.9534,48.0285,29800.0
2014-12-18 15:15:00,57.57,57.58,57.54,57.56,25500.0,48.0285,48.0368,48.0035,48.0202,25500.0
2014-12-18 15:20:00,57.56,57.58,57.54,57.54,28900.0,48.0202,48.0368,48.0035,48.0035,28900.0
2014-12-18 15:25:00,57.54,57.6,57.54,57.58,36200.0,48.0035,48.0535,48.0035,48.0368,36200.0
2014-12-18 15:30:00,57.58,57.63,57.55,57.57,74800.0,48.0368,48.0786,48.0118,48.0285,74800.0
2014-12-18 15:35:00,57.57,57.59,57.55,57.56,50100.0,48.0285,48.0452,48.0118,48.0202,50100.0
2014-12-18 15:40:00,57.56,57.6,57.55,57.56,62700.0,48.0202,48.0535,48.0118,48.0202,62700.0
2014-12-18 15:45:00,57.57,57.58,57.52,57.58,99700.0,48.0285,48.0368,47.9868,48.0368,99700.0
2014-12-18 15:50:00,57.58,57.68,57.57,57.67,81200.0,48.0368,48.1203,48.0285,48.1119,81200.0
2014-12-18 15:55:00,57.67,57.83,57.67,57.83,203300.0,48.1119,48.2454,48.1119,48.2454,203300.0
2014-12-19 09:30:00,58.1,58.12,57.92,58.01,677000.0,48.4707,48.4873,48.3205,48.3956,677000.0
2014-12-19 09:35:00,57.98,58.08,57.98,58.06,11600.0,48.3705,48.454,48.3705,48.4373,11600.0
2014-12-19 09:40:00,58.04,58.08,58.0,58.06,22400.0,48.4206,48.454,48.3872,48.4373,22400.0
2014-12-19 09:45:00,58.06,58.12,57.98,58.1,24900.0,48.4373,48.4873,48.3705,48.4707,24900.0
2014-12-19 09:50:00,58.11,58.14,58.06,58.08,27900.0,48.479,48.504,48.4373,48.454,27900.0
2014-12-19 09:55:00,58.06,58.15,58.0,58.14,16900.0,48.4373,48.5124,48.3872,48.504,16900.0
2014-12-19 10:00:00,58.14,58.19,58.11,58.19,13900.0,48.504,48.5457,48.479,48.5457,13900.0
2014-12-19 10:05:00,58.19,58.25,58.19,58.25,18100.0,48.5457,48.5958,48.5457,48.5958,18100.0
2014-12-19 10:10:00,58.22,58.27,58.2,58.25,13100.0,48.5708,48.6125,48.5541,48.5958,13100.0
2014-12-19 10:15:00,58.23,58.23,58.12,58.14,11300.0,48.5791,48.5791,48.4873,48.504,11300.0
2014-12-19 10:20:00,58.13,58.15,58.07,58.14,13300.0,48.4957,48.5124,48.4456,48.504,13300.0
2014-12-19 10:25:00,58.14,58.23,58.12,58.23,13000.0,48.504,48.5791,48.4873,48.5791,13000.0
2014-12-19 10:30:00,58.23,58.23,58.14,58.18,21000.0,48.5791,48.5791,48.504,48.5374,21000.0
2014-12-19 10:35:00,58.18,58.19,58.16,58.17,16900.0,48.5374,48.5457,48.5207,48.5291,16900.0
2014-12-19 10:40:00,58.17,58.21,58.14,58.17,17600.0,48.5291,48.5624,48.504,48.5291,17600.0
2014-12-19 10:45:00,58.17,58.17,58.06,58.06,11800.0,48.5291,48.5291,48.4373,48.4373,11800.0
2014-12-19 10:50:00,58.05,58.06,57.93,57.94,36700.0,48.4289,48.4373,48.3288,48.3372,36700.0
2014-12-19 10:55:00,57.95,58.02,57.93,58.02,21000.0,48.3455,48.4039,48.3288,48.4039,21000.0
2014-12-19 11:00:00,58.02,58.02,57.96,58.0,15700.0,48.4039,48.4039,48.3539,48.3872,15700.0
2014-12-19 11:05:00,57.99,58.0,57.95,57.99,14100.0,48.3789,48.3872,48.3455,48.3789,14100.0
2014-12-19 11:10:00,57.99,58.02,57.98,58.01,14900.0,48.3789,48.4039,48.3705,48.3956,14900.0
2014-12-19 11:15:00,58.01,58.01,57.96,58.0,18500.0,48.3956,48.3956,48.3539,48.3872,18500.0
2014-12-19 11:20:00,57.98,58.02,57.98,58.01,9900.0,48.3705,48.4039,48.3705,48.3956,9900.0
2014-12-19 11:25:00,58.02,58.11,57.99,58.05,16300.0,48.4039,48.479,48.3789,48.4289,16300.0
2014-12-19 11:30:00,58.04,58.12,58.03,58.1,22100.0,48.4206,48.4873,48.4123,48.4707,22100.0
2014-12-19 11:35:00,58.1,58.11,58.05,58.07,9400.0,48.4707,48.479,48.4289,48.4456,9400.0
2014-12-19 11:40:00,58.07,58.11,58.06,58.1,19400.0,48.4456,48.479,48.4373,48.4707,19400.0
2014-12-19 11:45:00,58.1,58.1,58.05,58.07,26900.0,48.4707,48.4707,48.4289,48.4456,26900.0
2014-12-19 11:50:00,58.06,58.12,58.06,58.1,23300.0,48.4373,48.4873,48.4373,48.4707,23300.0
2014-12-19 11:55:00,58.1,58.1,58.06,58.07,17600.0,48.4707,48.4707,48.4373,48.4456,17600.0
2014-12-19 12:00:00,58.07,58.08,58.04,58.08,7600.0,48.4456,48.454,48.4206,48.454,7600.0
2014-12-19 12:05:00,58.08,58.1,58.04,58.08,12500.0,48.454,48.4707,48.4206,48.454,12500.0
2014-12-19 12:10:00,58.08,58.1,58.05,58.06,8700.0,48.454,48.4707,48.4289,48.4373,8700.0
2014-12-19 12:15:00,58.05,58.1,58.04,58.05,20300.0,48.4289,48.4707,48.4206,48.4289,20300.0
2014-12-19 12:20:00,58.04,58.04,57.89,57.89,39700.0,48.4206,48.4206,48.2955,48.2955,39700.0
2014-12-19 12:25:00,57.9,58.0,57.86,58.0,43000.0,48.3038,48.3872,48.2704,48.3872,43000.0
2014-12-19 12:30:00,57.99,58.02,57.97,57.99,18400.0,48.3789,48.4039,48.3622,48.3789,18400.0
2014-12-19 12:35:00,57.99,58.09,57.99,58.08,23500.0,48.3789,48.4623,48.3789,48.454,23500.0
2014-12-19 12:40:00,58.08,58.08,58.03,58.06,8600.0,48.454,48.454,48.4123,48.4373,8600.0
2014-12-19 12:45:00,58.07,58.09,58.04,58.07,6100.0,48.4456,48.4623,48.4206,48.4456,6100.0
2014-12-19 12:50:00,58.07,58.12,58.07,58.07,9000.0,48.4456,48.4873,48.4456,48.4456,9000.0
2014-12-19 12:55:00,58.06,58.07,57.97,57.98,13500.0,48.4373,48.4456,48.3622,48.3705,13500.0
2014-12-19 13:00:00,57.98,57.98,57.93,57.93,12400.0,48.3705,48.3705,48.3288,48.3288,12400.0
2014-12-19 13:05:00,57.92,57.93,57.9,57.9,5500.0,48.3205,48.3288,48.3038,48.3038,5500.0
2014-12-19 13:10:00,57.9,57.9,57.83,57.84,5200.0,48.3038,48.3038,48.2454,48.2537,5200.0
2014-12-19 13:15:00,57.83,57.88,57.83,57.85,12200.0,48.2454,48.2871,48.2454,48.2621,12200.0
2014-12-19 13:20:00,57.85,57.86,57.82,57.85,9600.0,48.2621,48.2704,48.2371,48.2621,9600.0
2014-12-19 13:25:00,57.86,57.91,57.85,57.89,10700.0,48.2704,48.3121,48.2621,48.2955,10700.0
2014-12-19 13:30:00,57.89,57.92,57.86,57.88,11100.0,48.2955,48.3205,48.2704,48.2871,11100.0
2014-12-19 13:35:00,57.88,57.89,57.84,57.84,6500.0,48.2871,48.2955,48.2537,48.2537,6500.0
2014-12-19 13:40:00,57.84,57.86,57.84,57.85,11700.0,48.2537,48.2704,48.2537,48.2621,11700.0
2014-12-19 13:45:00,57.86,57.88,57.84,57.88,7800.0,48.2704,48.2871,48.2537,48.2871,7800.0
2014-12-19 13:50:00,57.87,57.9,57.87,57.9,9500.0,48.2788,48.3038,48.2788,48.3038,9500.0
2014-12-19 13:55:00,57.89,57.9,57.87,57.89,10400.0,48.2955,48.3038,48.2788,48.2955,10400.0
2014-12-19 14:00:00,57.89,57.94,57.87,57.94,17900.0,48.2955,48.3372,48.2788,48.3372,17900.0
2014-12-19 14:05:00,57.95,58.14,57.95,58.14,30200.0,48.3455,48.504,48.3455,48.504,30200.0
2014-12-19 14:10:00,58.13,58.22,58.13,58.22,25800.0,48.4957,48.5708,48.4957,48.5708,25800.0
2014-12-19 14:15:00,58.22,58.26,58.2,58.26,37900.0,48.5708,48.6041,48.5541,48.6041,37900.0
2014-12-19 14:20:00,58.26,58.3,58.2,58.21,24500.0,48.6041,48.6375,48.5541,48.5624,24500.0
2014-12-19 14:25:00,58.2,58.21,58.13,58.13,12300.0,48.5541,48.5624,48.4957,48.4957,12300.0
2014-12-19 14:30:00,58.13,58.16,58.11,58.14,12200.0,48.4957,48.5207,48.479,48.504,12200.0
2014-12-19 14:35:00,58.14,58.14,58.07,58.09,10200.0,48.504,48.504,48.4456,48.4623,10200.0
2014-12-19 14:40:00,58.09,58.14,58.05,58.14,19300.0,48.4623,48.504,48.4289,48.504,19300.0
2014-12-19 14:45:00,58.14,58.17,58.12,58.16,16600.0,48.504,48.5291,48.4873,48.5207,16600.0
2014-12-19 14:50:00,58.16,58.27,58.16,58.27,17700.0,48.5207,48.6125,48.5207,48.6125,17700.0
2014-12-19 14:55:00,58.27,58.31,58.26,58.3,16700.0,48.6125,48.6458,48.6041,48.6375,16700.0
2014-12-19 15:00:00,58.3,58.3,58.24,58.24,9400.0,48.6375,48.6375,48.5875,48.5875,9400.0
2014-12-19 15:05:00,58.24,58.24,58.19,58.23,23800.0,48.5875,48.5875,48.5457,48.5791,23800.0
2014-12-19 15:10:00,58.23,58.28,58.13,58.24,44900.0,48.5791,48.6208,48.4957,48.5875,44900.0
2014-12-19 15:15:00,58.25,58.28,58.23,58.23,30700.0,48.5958,48.6208,48.5791,48.5791,30700.0
2014-12-19 15:20:00,58.23,58.27,58.23,58.23,21000.0,48.5791,48.6125,48.5791,48.5791,21000.0
2014-12-19 15:25:00,58.23,58.26,58.2,58.26,22800.0,48.5791,48.6041,48.5541,48.6041,22800.0
2014-12-19 15:30:00,58.26,58.29,58.23,58.26,32800.0,48.6041,48.6292,48.5791,48.6041,32800.0
2014-12-19 15:35:00,58.26,58.28,58.23,58.28,43300.0,48.6041,48.6208,48.5791,48.6208,43300.0
2014-12-19 15:40:00,58.28,58.28,58.16,58.18,51000.0,48.6208,48.6208,48.5207,48.5374,51000.0
2014-12-19 15:45:00,58.17,58.18,58.05,58.05,84600.0,48.5291,48.5374,48.4289,48.4289,84600.0
2014-12-19 15:50:00,58.05,58.11,58.0,58.0,113600.0,48.4289,48.479,48.3872,48.3872,113600.0
2014-12-19 15:55:00,58.01,58.06,57.99,57.99,111400.0,48.3956,48.4373,48.3789,48.3789,111400.0
2014-12-22 09:30:00,57.81,58.42,57.81,58.32,71400.0,48.2287,48.7376,48.2287,48.6542,71400.0
2014-12-22 09:35:00,58.3,58.39,58.23,58.23,6800.0,48.6375,48.7126,48.5791,48.5791,6800.0
2014-12-22 09:40:00,58.25,58.26,58.17,58.2,14800.0,48.5958,48.6041,48.5291,48.5541,14800.0
2014-12-22 09:45:00,58.19,58.21,58.14,58.15,10700.0,48.5457,48.5624,48.504,48.5124,10700.0
2014-12-22 09:50:00,58.15,58.16,58.11,58.16,14100.0,48.5124,48.5207,48.479,48.5207,14100.0
2014-12-22 09:55:00,58.15,58.15,58.07,58.07,16800.0,48.5124,48.5124,48.4456,48.4456,16800.0
2014-12-22 10:00:00,58.07,58.11,58.03,58.08,13500.0,48.4456,48.479,48.4123,48.454,13500.0
2014-12-22 10:05:00,58.08,58.17,58.07,58.15,6800.0,48.454,48.5291,48.4456,48.5124,6800.0
2014-12-22 10:10:00,58.15,58.26,58.15,58.2,24500.0,48.5124,48.6041,48.5124,48.5541,24500.0
2014-12-22 10:15:00,58.2,58.27,58.17,58.22,28500.0,48.5541,48.6125,48.5291,48.5708,28500.0
2014-12-22 10:20:00,58.22,58.27,58.17,58.19,80100.0,48.5708,48.6125,48.5291,48.5457,80100.0
2014-12-22 10:25:00,58.18,58.18,58.14,58.15,32100.0,48.5374,48.5374,48.504,48.5124,32100.0
2014-12-22 10:30:00,58.15,58.17,58.11,58.13,14700.0,48.5124,48.5291,48.479,48.4957,14700.0
2014-12-22 10:35:00,58.12,58.18,58.12,58.15,5600.0,48.4873,48.5374,48.4873,48.5124,5600.0
2014-12-22 10:40:00,58.15,58.15,58.12,58.12,8700.0,48.5124,48.5124,48.4873,48.4873,8700.0
2014-12-22 10:45:00,58.12,58.14,58.1,58.1,6800.0,48.4873,48.504,48.4707,48.4707,6800.0
2014-12-22 10:50:00,58.11,58.16,58.1,58.15,10200.0,48.479,48.5207,48.4707,48.5124,10200.0
2014-12-22 10:55:00,58.16,58.16,58.15,58.16,5000.0,48.5207,48.5207,48.5124,48.5207,5000.0
2014-12-22 11:00:00,58.15,58.15,58.08,58.08,11900.0,48.5124,48.5124,48.454,48.454,11900.0
2014-12-22 11:05:00,58.08,58.08,58.04,58.04,9100.0,48.454,48.454,48.4206,48.4206,9100.0
2014-12-22 11:10:00,58.04,58.05,58.02,58.04,27100.0,48.4206,48.4289,48.4039,48.4206,27100.0
2014-12-22 11:15:00,58.03,58.04,58.01,58.02,12900.0,48.4123,48.4206,48.3956,48.4039,12900.0
2014-12-22 11:20:00,58.02,58.04,57.99,57.99,22000.0,48.4039,48.4206,48.3789,48.3789,22000.0
2014-12-22 11:25:00,57.99,58.09,57.99,58.08,12300.0,48.3789,48.4623,48.3789,48.454,12300.0
2014-12-22 11:30:00,58.07,58.09,58.04,58.08,7900.0,48.4456,48.4623,48.4206,48.454,7900.0
2014-12-22 11:35:00,58.07,58.09,58.05,58.06,11200.0,48.4456,48.4623,48.4289,48.4373,11200.0
2014-12-22 11:40:00,58.05,58.08,58.04,58.08,8700.0,48.4289,48.454,48.4206,48.454,8700.0
2014-12-22 11:45:00,58.08,58.09,58.07,58.08,5100.0,48.454,48.4623,48.4456,48.454,5100.0
2014-12-22 11:50:00,58.07,58.09,58.06,58.09,5100.0,48.4456,48.4623,48.4373,48.4623,5100.0
2014-12-22 11:55:00,58.09,58.1,58.07,58.1,6000.0,48.4623,48.4707,48.4456,48.4707,6000.0
2014-12-22 12:00:00,58.09,58.11,58.08,58.08,11000.0,48.4623,48.479,48.454,48.454,11000.0
2014-12-22 12:05:00,58.09,58.11,58.08,58.11,6100.0,48.4623,48.479,48.454,48.479,6100.0
2014-12-22 12:10:00,58.11,58.11,58.03,58.03,15700.0,48.479,48.479,48.4123,48.4123,15700.0
2014-12-22 12:15:00,58.03,58.04,58.01,58.03,6700.0,48.4123,48.4206,48.3956,48.4123,6700.0
2014-12-22 12:20:00,58.03,58.03,57.99,58.02,5400.0,48.4123,48.4123,48.3789,48.4039,5400.0
2014-12-22 12:25:00,58.02,58.03,58.02,58.02,1800.0,48.4039,48.4123,48.4039,48.4039,1800.0
2014-12-22 12:30:00,58.02,58.04,58.02,58.04,4400.0,48.4039,48.4206,48.4039,48.4206,4400.0
2014-12-22 12:35:00,58.03,58.04,58.01,58.04,7100.0,48.4123,48.4206,48.3956,48.4206,7100.0
2014-12-22 12:40:00,58.05,58.07,58.02,58.06,10600.0,48.4289,48.4456,48.4039,48.4373,10600.0
2014-12-22 12:45:00,58.05,58.08,58.04,58.07,7900.0,48.4289,48.454,48.4206,48.4456,7900.0
2014-12-22 12:50:00,58.08,58.11,58.08,58.1,8700.0,48.454,48.479,48.454,48.4707,8700.0
2014-12-22 12:55:00,58.1,58.14,58.1,58.13,6400.0,48.4707,48.504,48.4707,48.4957,6400.0
2014-12-22 13:00:00,58.13,58.13,58.08,58.08,8000.0,48.4957,48.4957,48.454,48.454,8000.0
2014-12-22 13:05:00,58.08,58.17,58.08,58.16,30300.0,48.454,48.5291,48.454,48.5207,30300.0
2014-12-22 13:10:00,58.17,58.23,58.16,58.19,16700.0,48.5291,48.5791,48.5207,48.5457,16700.0
2014-12-22 13:15:00,58.19,58.19,58.16,58.17,5700.0,48.5457,48.5457,48.5207,48.5291,5700.0
2014-12-22 13:20:00,58.17,58.2,58.16,58.2,5200.0,48.5291,48.5541,48.5207,48.5541,5200.0
2014-12-22 13:25:00,58.19,58.2,58.17,58.18,4500.0,48.5457,48.5541,48.5291,48.5374,4500.0
2014-12-22 13:30:00,58.18,58.2,58.18,58.18,5500.0,48.5374,48.5541,48.5374,48.5374,5500.0
2014-12-22 13:35:00,58.18,58.2,58.18,58.19,6500.0,48.5374,48.5541,48.5374,48.5457,6500.0
2014-12-22 13:40:00,58.19,58.22,58.19,58.19,8400.0,48.5457,48.5708,48.5457,48.5457,8400.0
2014-12-22 13:45:00,58.19,58.24,58.19,58.22,3800.0,48.5457,48.5875,48.5457,48.5708,3800.0
2014-12-22 13:50:00,58.23,58.23,58.19,58.2,5700.0,48.5791,48.5791,48.5457,48.5541,5700.0
2014-12-22 13:55:00,58.19,58.21,58.19,58.21,4000.0,48.5457,48.5624,48.5457,48.5624,4000.0
2014-12-22 14:00:00,58.21,58.21,58.16,58.16,6800.0,48.5624,48.5624,48.5207,48.5207,6800.0
2014-12-22 14:05:00,58.16,58.22,58.16,58.21,6600.0,48.5207,48.5708,48.5207,48.5624,6600.0
2014-12-22 14:10:00,58.22,58.23,58.21,58.23,4100.0,48.5708,48.5791,48.5624,48.5791,4100.0
2014-12-22 14:15:00,58.24,58.26,58.22,58.23,9700.0,48.5875,48.6041,48.5708,48.5791,9700.0
2014-12-22 14:20:00,58.23,58.24,58.21,58.21,8000.0,48.5791,48.5875,48.5624,48.5624,8000.0
2014-12-22 14:25:00,58.2,58.21,58.18,58.2,9800.0,48.5541,48.5624,48.5374,48.5541,9800.0
2014-12-22 14:30:00,58.2,58.2,58.18,58.19,8600.0,48.5541,48.5541,48.5374,48.5457,8600.0
2014-12-22 14:35:00,58.18,58.18,58.15,58.16,7400.0,48.5374,48.5374,48.5124,48.5207,7400.0
2014-12-22 14:40:00,58.16,58.18,58.16,58.16,7100.0,48.5207,48.5374,48.5207,48.5207,7100.0
2014-12-22 14:45:00,58.16,58.2,58.16,58.19,8300.0,48.5207,48.5541,48.5207,48.5457,8300.0
2014-12-22 14:50:00,58.18,58.21,58.16,58.21,12400.0,48.5374,48.5624,48.5207,48.5624,12400.0
2014-12-22 14:55:00,58.2,58.21,58.19,58.2,6000.0,48.5541,48.5624,48.5457,48.5541,6000.0
2014-12-22 15:00:00,58.2,58.23,58.2,58.23,4500.0,48.5541,48.5791,48.5541,48.5791,4500.0
2014-12-22 15:05:00,58.22,58.24,58.2,58.23,12200.0,48.5708,48.5875,48.5541,48.5791,12200.0
2014-12-22 15:10:00,58.23,58.27,58.23,58.24,9600.0,48.5791,48.6125,48.5791,48.5875,9600.0
2014-12-22 15:15:00,58.23,58.25,58.22,58.22,16900.0,48.5791,48.5958,48.5708,48.5708,16900.0
2014-12-22 15:20:00,58.23,58.27,58.22,58.23,24200.0,48.5791,48.6125,48.5708,48.5791,24200.0
2014-12-22 15:25:00,58.23,58.25,58.22,58.25,17000.0,48.5791,48.5958,48.5708,48.5958,17000.0
2014-12-22 15:30:00,58.25,58.28,58.23,58.27,17700.0,48.5958,48.6208,48.5791,48.6125,17700.0
2014-12-22 15:35:00,58.28,58.29,58.27,58.29,16200.0,48.6208,48.6292,48.6125,48.6292,16200.0
2014-12-22 15:40:00,58.29,58.3,58.26,58.27,28900.0,48.6292,48.6375,48.6041,48.6125,28900.0
2014-12-22 15:45:00,58.28,58.33,58.25,58.29,57000.0,48.6208,48.6625,48.5958,48.6292,57000.0
2014-12-22 15:50:00,58.3,58.33,58.27,58.29,58100.0,48.6375,48.6625,48.6125,48.6292,58100.0
2014-12-22 15:55:00,58.3,58.35,58.29,58.34,65000.0,48.6375,48.6792,48.6292,48.6709,65000.0
2014-12-23 09:30:00,58.46,58.46,58.28,58.39,46400.0,48.771,48.771,48.6208,48.7126,46400.0
2014-12-23 09:35:00,58.36,58.38,58.3,58.32,7400.0,48.6876,48.7042,48.6375,48.6542,7400.0
2014-12-23 09:40:00,58.31,58.34,58.3,58.32,13800.0,48.6458,48.6709,48.6375,48.6542,13800.0
2014-12-23 09:45:00,58.32,58.39,58.32,58.38,15900.0,48.6542,48.7126,48.6542,48.7042,15900.0
2014-12-23 09:50:00,58.4,58.41,58.38,58.39,4800.0,48.7209,48.7293,48.7042,48.7126,4800.0
2014-12-23 09:55:00,58.39,58.42,58.36,58.38,7600.0,48.7126,48.7376,48.6876,48.7042,7600.0
2014-12-23 10:00:00,58.38,58.45,58.38,58.44,12000.0,48.7042,48.7626,48.7042,48.7543,12000.0
2014-12-23 10:05:00,58.44,58.46,58.38,58.43,20800.0,48.7543,48.771,48.7042,48.746,20800.0
2014-12-23 10:10:00,58.43,58.43,58.35,58.35,23300.0,48.746,48.746,48.6792,48.6792,23300.0
2014-12-23 10:15:00,58.32,58.41,58.32,58.41,53800.0,48.6542,48.7293,48.6542,48.7293,53800.0
2014-12-23 10:20:00,58.41,58.49,58.41,58.49,9200.0,48.7293,48.796,48.7293,48.796,9200.0
2014-12-23 10:25:00,58.49,58.52,58.47,58.51,11400.0,48.796,48.821,48.7793,48.8127,11400.0
2014-12-23 10:30:00,58.5,58.51,58.45,58.46,21400.0,48.8044,48.8127,48.7626,48.771,21400.0
2014-12-23 10:35:00,58.46,58.49,58.38,58.38,13400.0,48.771,48.796,48.7042,48.7042,13400.0
2014-12-23 10:40:00,58.37,58.43,58.36,58.43,12600.0,48.6959,48.746,48.6876,48.746,12600.0
2014-12-23 10:45:00,58.41,58.43,58.38,58.42,9300.0,48.7293,48.746,48.7042,48.7376,9300.0
2014-12-23 10:50:00,58.42,58.44,58.39,58.44,6600.0,48.7376,48.7543,48.7126,48.7543,6600.0
2014-12-23 10:55:00,58.45,58.46,58.4,58.43,10300.0,48.7626,48.771,48.7209,48.746,10300.0
2014-12-23 11:00:00,58.43,58.43,58.38,58.39,9400.0,48.746,48.746,48.7042,48.7126,9400.0
2014-12-23 11:05:00,58.4,58.41,58.39,58.39,5600.0,48.7209,48.7293,48.7126,48.7126,5600.0
2014-12-23 11:10:00,58.39,58.39,58.36,58.37,10400.0,48.7126,48.7126,48.6876,48.6959,10400.0
2014-12-23 11:15:00,58.37,58.44,58.36,58.43,19700.0,48.6959,48.7543,48.6876,48.746,19700.0
2014-12-23 11:20:00,58.42,58.42,58.37,58.39,6400.0,48.7376,48.7376,48.6959,48.7126,6400.0
2014-12-23 11:25:00,58.38,58.38,58.33,58.33,4300.0,48.7042,48.7042,48.6625,48.6625,4300.0
2014-12-23 11:30:00,58.33,58.36,58.33,58.35,7700.0,48.6625,48.6876,48.6625,48.6792,7700.0
2014-12-23 11:35:00,58.35,58.37,58.32,58.34,6500.0,48.6792,48.6959,48.6542,48.6709,6500.0
2014-12-23 11:40:00,58.34,58.36,58.33,58.36,4000.0,48.6709,48.6876,48.6625,48.6876,4000.0
2014-12-23 11:45:00,58.36,58.37,58.34,58.36,4900.0,48.6876,48.6959,48.6709,48.6876,4900.0
2014-12-23 11:50:00,58.36,58.36,58.34,58.36,4000.0,48.6876,48.6876,48.6709,48.6876,4000.0
2014-12-23 11:55:00,58.36,58.38,58.35,58.36,9400.0,48.6876,48.7042,48.6792,48.6876,9400.0
2014-12-23 12:00:00,58.36,58.37,58.35,58.36,9100.0,48.6876,48.6959,48.6792,48.6876,9100.0
2014-12-23 12:05:00,58.36,58.4,58.36,58.4,4800.0,48.6876,48.7209,48.6876,48.7209,4800.0
2014-12-23 12:10:00,58.41,58.43,58.41,58.42,13900.0,48.7293,48.746,48.7293,48.7376,13900.0
2014-12-23 12:15:00,58.41,58.46,58.41,58.46,10500.0,48.7293,48.771,48.7293,48.771,10500.0
2014-12-23 12:20:00,58.46,58.46,58.4,58.41,8000.0,48.771,48.771,48.7209,48.7293,8000.0
2014-12-23 12:25:00,58.4,58.43,58.39,58.42,13000.0,48.7209,48.746,48.7126,48.7376,13000.0
2014-12-23 12:30:00,58.42,58.42,58.39,58.41,11200.0,48.7376,48.7376,48.7126,48.7293,11200.0
2014-12-23 12:35:00,58.41,58.44,58.4,58.44,7700.0,48.7293,48.7543,48.7209,48.7543,7700.0
2014-12-23 12:40:00,58.43,58.44,58.41,58.44,10600.0,48.746,48.7543,48.7293,48.7543,10600.0
2014-12-23 12:45:00,58.45,58.54,58.45,58.52,10300.0,48.7626,48.8377,48.7626,48.821,10300.0
2014-12-23 12:50:00,58.51,58.54,58.51,58.52,2600.0,48.8127,48.8377,48.8127,48.821,2600.0
2014-12-23 12:55:00,58.51,58.56,58.51,58.54,3700.0,48.8127,48.8544,48.8127,48.8377,3700.0
2014-12-23 13:00:00,58.54,58.55,58.53,58.55,14700.0,48.8377,48.8461,48.8294,48.8461,14700.0
2014-12-23 13:05:00,58.55,58.58,58.54,58.58,14500.0,48.8461,48.8711,48.8377,48.8711,14500.0
2014-12-23 13:10:00,58.57,58.6,58.54,58.6,28800.0,48.8628,48.8878,48.8377,48.8878,28800.0
2014-12-23 13:15:00,58.59,58.6,58.55,58.55,5500.0,48.8794,48.8878,48.8461,48.8461,5500.0
2014-12-23 13:20:00,58.55,58.58,58.53,58.57,24500.0,48.8461,48.8711,48.8294,48.8628,24500.0
2014-12-23 13:25:00,58.57,58.58,58.57,58.58,17300.0,48.8628,48.8711,48.8628,48.8711,17300.0
2014-12-23 13:30:00,58.57,58.58,58.54,58.58,12500.0,48.8628,48.8711,48.8377,48.8711,12500.0
2014-12-23 13:35:00,58.58,58.6,58.57,58.6,5500.0,48.8711,48.8878,48.8628,48.8878,5500.0
2014-12-23 13:40:00,58.59,58.63,58.59,58.63,5800.0,48.8794,48.9128,48.8794,48.9128,5800.0
2014-12-23 13:45:00,58.64,58.64,58.62,58.63,5700.0,48.9212,48.9212,48.9045,48.9128,5700.0
2014-12-23 13:50:00,58.63,58.64,58.6,58.61,14900.0,48.9128,48.9212,48.8878,48.8961,14900.0
2014-12-23 13:55:00,58.6,58.61,58.56,58.56,16300.0,48.8878,48.8961,48.8544,48.8544,16300.0
2014-12-23 14:00:00,58.57,58.59,58.54,58.54,6100.0,48.8628,48.8794,48.8377,48.8377,6100.0
2014-12-23 14:05:00,58.55,58.55,58.52,58.53,9100.0,48.8461,48.8461,48.821,48.8294,9100.0
2014-12-23 14:10:00,58.53,58.55,58.52,58.55,9700.0,48.8294,48.8461,48.821,48.8461,9700.0
2014-12-23 14:15:00,58.55,58.56,58.51,58.51,4300.0,48.8461,48.8544,48.8127,48.8127,4300.0
2014-12-23 14:20:00,58.5,58.51,58.48,58.48,18400.0,48.8044,48.8127,48.7877,48.7877,18400.0
2014-12-23 14:25:00,58.48,58.5,58.47,58.5,5300.0,48.7877,48.8044,48.7793,48.8044,5300.0
2014-12-23 14:30:00,58.5,58.51,58.49,58.49,3900.0,48.8044,48.8127,48.796,48.796,3900.0
2014-12-23 14:35:00,58.49,58.52,58.48,58.52,6000.0,48.796,48.821,48.7877,48.821,6000.0
2014-12-23 14:40:00,58.52,58.52,58.5,58.5,3600.0,48.821,48.821,48.8044,48.8044,3600.0
2014-12-23 14:45:00,58.51,58.51,58.48,58.5,6800.0,48.8127,48.8127,48.7877,48.8044,6800.0
2014-12-23 14:50:00,58.5,58.52,58.49,58.52,8900.0,48.8044,48.821,48.796,48.821,8900.0
2014-12-23 14:55:00,58.52,58.54,58.51,58.54,7600.0,48.821,48.8377,48.8127,48.8377,7600.0
2014-12-23 15:00:00,58.53,58.57,58.53,58.55,9300.0,48.8294,48.8628,48.8294,48.8461,9300.0
2014-12-23 15:05:00,58.55,58.56,58.54,58.56,9200.0,48.8461,48.8544,48.8377,48.8544,9200.0
2014-12-23 15:10:00,58.56,58.56,58.52,58.53,5500.0,48.8544,48.8544,48.821,48.8294,5500.0
2014-12-23 15:15:00,58.52,58.54,58.51,58.52,11600.0,48.821,48.8377,48.8127,48.821,11600.0
2014-12-23 15:20:00,58.52,58.52,58.43,58.43,14100.0,48.821,48.821,48.746,48.746,14100.0
2014-12-23 15:25:00,58.44,58.45,58.4,58.41,23500.0,48.7543,48.7626,48.7209,48.7293,23500.0
2014-12-23 15:30:00,58.41,58.41,58.37,58.38,28800.0,48.7293,48.7293,48.6959,48.7042,28800.0
2014-12-23 15:35:00,58.37,58.41,58.36,58.39,21700.0,48.6959,48.7293,48.6876,48.7126,21700.0
2014-12-23 15:40:00,58.4,58.42,58.39,58.41,15000.0,48.7209,48.7376,48.7126,48.7293,15000.0
2014-12-23 15:45:00,58.42,58.42,58.34,58.39,30500.0,48.7376,48.7376,48.6709,48.7126,30500.0
2014-12-23 15:50:00,58.4,58.42,58.38,58.4,32200.0,48.7209,48.7376,48.7042,48.7209,32200.0
2014-12-23 15:55:00,58.4,58.43,58.38,58.38,94100.0,48.7209,48.746,48.7042,48.7042,94100.0
2014-12-24 09:30:00,58.41,58.6,58.33,58.4,13600.0,48.7293,48.8878,48.6625,48.7209,13600.0
2014-12-24 09:35:00,58.37,58.39,58.29,58.36,5400.0,48.6959,48.7126,48.6292,48.6876,5400.0
2014-12-24 09:40:00,58.34,58.4,58.34,58.38,10900.0,48.6709,48.7209,48.6709,48.7042,10900.0
2014-12-24 09:45:00,58.37,58.44,58.37,58.43,7000.0,48.6959,48.7543,48.6959,48.746,7000.0
2014-12-24 09:50:00,58.43,58.43,58.37,58.42,7700.0,48.746,48.746,48.6959,48.7376,7700.0
2014-12-24 09:55:00,58.4,58.41,58.36,58.41,10400.0,48.7209,48.7293,48.6876,48.7293,10400.0
2014-12-24 10:00:00,58.42,58.44,58.35,58.37,5800.0,48.7376,48.7543,48.6792,48.6959,5800.0
2014-12-24 10:05:00,58.35,58.38,58.32,58.33,8400.0,48.6792,48.7042,48.6542,48.6625,8400.0
2014-12-24 10:10:00,58.32,58.35,58.32,58.34,4400.0,48.6542,48.6792,48.6542,48.6709,4400.0
2014-12-24 10:15:00,58.35,58.38,58.33,58.38,5000.0,48.6792,48.7042,48.6625,48.7042,5000.0
2014-12-24 10:20:00,58.39,58.46,58.39,58.46,7000.0,48.7126,48.771,48.7126,48.771,7000.0
2014-12-24 10:25:00,58.46,58.48,58.44,58.44,4400.0,48.771,48.7877,48.7543,48.7543,4400.0
2014-12-24 10:30:00,58.44,58.55,58.44,58.52,4500.0,48.7543,48.8461,48.7543,48.821,4500.0
2014-12-24 10:35:00,58.5,58.53,58.47,58.47,6600.0,48.8044,48.8294,48.7793,48.7793,6600.0
2014-12-24 10:40:00,58.47,58.48,58.44,58.44,2500.0,48.7793,48.7877,48.7543,48.7543,2500.0
2014-12-24 10:45:00,58.45,58.46,58.42,58.43,6700.0,48.7626,48.771,48.7376,48.746,6700.0
2014-12-24 10:50:00,58.43,58.45,58.42,58.45,2600.0,48.746,48.7626,48.7376,48.7626,2600.0
2014-12-24 10:55:00,58.44,58.45,58.42,58.43,6000.0,48.7543,48.7626,48.7376,48.746,6000.0
2014-12-24 11:00:00,58.44,58.45,58.41,58.45,4100.0,48.7543,48.7626,48.7293,48.7626,4100.0
2014-12-24 11:05:00,58.44,58.47,58.43,58.47,6200.0,48.7543,48.7793,48.746,48.7793,6200.0
2014-12-24 11:10:00,58.47,58.47,58.43,58.44,6200.0,48.7793,48.7793,48.746,48.7543,6200.0
2014-12-24 11:15:00,58.47,58.51,58.45,58.5,3400.0,48.7793,48.8127,48.7626,48.8044,3400.0
2014-12-24 11:20:00,58.5,58.5,58.48,58.48,5200.0,48.8044,48.8044,48.7877,48.7877,5200.0
2014-12-24 11:25:00,58.49,58.5,58.48,58.49,2700.0,48.796,48.8044,48.7877,48.796,2700.0
2014-12-24 11:30:00,58.49,58.5,58.47,58.47,6500.0,48.796,48.8044,48.7793,48.7793,6500.0
2014-12-24 11:35:00,58.46,58.47,58.45,58.46,4800.0,48.771,48.7793,48.7626,48.771,4800.0
2014-12-24 11:40:00,58.46,58.46,58.44,58.46,3500.0,48.771,48.771,48.7543,48.771,3500.0
2014-12-24 11:45:00,58.47,58.48,58.45,58.48,2400.0,48.7793,48.7877,48.7626,48.7877,2400.0
2014-12-24 11:50:00,58.48,58.51,58.46,58.51,4600.0,48.7877,48.8127,48.771,48.8127,4600.0
2014-12-24 11:55:00,58.5,58.54,58.5,58.54,5100.0,48.8044,48.8377,48.8044,48.8377,5100.0
2014-12-24 12:00:00,58.53,58.56,58.53,58.56,4300.0,48.8294,48.8544,48.8294,48.8544,4300.0
2014-12-24 12:05:00,58.56,58.56,58.51,58.56,32200.0,48.8544,48.8544,48.8127,48.8544,32200.0
2014-12-24 12:10:00,58.56,58.58,58.54,58.56,10500.0,48.8544,48.8711,48.8377,48.8544,10500.0
2014-12-24 12:15:00,58.55,58.56,58.52,58.55,9000.0,48.8461,48.8544,48.821,48.8461,9000.0
2014-12-24 12:20:00,58.55,58.55,58.52,58.52,2000.0,48.8461,48.8461,48.821,48.821,2000.0
2014-12-24 12:25:00,58.52,58.55,58.52,58.53,4500.0,48.821,48.8461,48.821,48.8294,4500.0
2014-12-24 12:30:00,58.53,58.55,58.52,58.52,5000.0,48.8294,48.8461,48.821,48.821,5000.0
2014-12-24 12:35:00,58.53,58.54,58.48,58.48,5900.0,48.8294,48.8377,48.7877,48.7877,5900.0
2014-12-24 12:40:00,58.48,58.48,58.43,58.43,16000.0,48.7877,48.7877,48.746,48.746,16000.0
2014-12-24 12:45:00,58.43,58.46,58.42,58.43,14700.0,48.746,48.771,48.7376,48.746,14700.0
2014-12-24 12:50:00,58.42,58.43,58.4,58.4,15900.0,48.7376,48.746,48.7209,48.7209,15900.0
2014-12-24 12:55:00,58.39,58.42,58.32,58.33,51100.0,48.7126,48.7376,48.6542,48.6625,51100.0
2014-12-26 09:30:00,58.34,58.55,58.34,58.36,8300.0,48.6709,48.8461,48.6709,48.6876,8300.0
2014-12-26 09:35:00,58.32,58.42,58.32,58.37,3400.0,48.6542,48.7376,48.6542,48.6959,3400.0
2014-12-26 09:40:00,58.37,58.38,58.26,58.26,7100.0,48.6959,48.7042,48.6041,48.6041,7100.0
2014-12-26 09:45:00,58.26,58.31,58.23,58.27,8000.0,48.6041,48.6458,48.5791,48.6125,8000.0
2014-12-26 09:50:00,58.28,58.34,58.28,58.34,4600.0,48.6208,48.6709,48.6208,48.6709,4600.0
2014-12-26 09:55:00,58.36,58.36,58.32,58.34,4800.0,48.6876,48.6876,48.6542,48.6709,4800.0
2014-12-26 10:00:00,58.35,58.37,58.33,58.34,6800.0,48.6792,48.6959,48.6625,48.6709,6800.0
2014-12-26 10:05:00,58.35,58.37,58.34,58.36,3500.0,48.6792,48.6959,48.6709,48.6876,3500.0
2014-12-26 10:10:00,58.35,58.35,58.28,58.28,5700.0,48.6792,48.6792,48.6208,48.6208,5700.0
2014-12-26 10:15:00,58.29,58.3,58.24,58.25,5500.0,48.6292,48.6375,48.5875,48.5958,5500.0
2014-12-26 10:20:00,58.24,58.29,58.24,58.29,4000.0,48.5875,48.6292,48.5875,48.6292,4000.0
2014-12-26 10:25:00,58.29,58.31,58.27,58.27,3600.0,48.6292,48.6458,48.6125,48.6125,3600.0
2014-12-26 10:30:00,58.27,58.27,58.23,58.24,5700.0,48.6125,48.6125,48.5791,48.5875,5700.0
2014-12-26 10:35:00,58.23,58.26,58.23,58.24,4900.0,48.5791,48.6041,48.5791,48.5875,4900.0
2014-12-26 10:40:00,58.24,58.28,58.24,58.27,4900.0,48.5875,48.6208,48.5875,48.6125,4900.0
2014-12-26 10:45:00,58.27,58.3,58.26,58.3,4500.0,48.6125,48.6375,48.6041,48.6375,4500.0
2014-12-26 10:50:00,58.29,58.32,58.28,58.3,6600.0,48.6292,48.6542,48.6208,48.6375,6600.0
2014-12-26 10:55:00,58.29,58.34,58.28,58.33,8100.0,48.6292,48.6709,48.6208,48.6625,8100.0
2014-12-26 11:00:00,58.32,58.34,58.3,58.34,18400.0,48.6542,48.6709,48.6375,48.6709,18400.0
2014-12-26 11:05:00,58.33,58.35,58.31,58.32,5300.0,48.6625,48.6792,48.6458,48.6542,5300.0
2014-12-26 11:10:00,58.31,58.32,58.29,58.32,15600.0,48.6458,48.6542,48.6292,48.6542,15600.0
2014-12-26 11:15:00,58.32,58.32,58.25,58.26,14400.0,48.6542,48.6542,48.5958,48.6041,14400.0
2014-12-26 11:20:00,58.26,58.27,58.25,58.26,3700.0,48.6041,48.6125,48.5958,48.6041,3700.0
2014-12-26 11:25:00,58.26,58.27,58.24,58.24,4500.0,48.6041,48.6125,48.5875,48.5875,4500.0
2014-12-26 11:30:00,58.23,58.26,58.23,58.26,5500.0,48.5791,48.6041,48.5791,48.6041,5500.0
2014-12-26 11:35:00,58.26,58.26,58.25,58.25,8300.0,48.6041,48.6041,48.5958,48.5958,8300.0
2014-12-26 11:40:00,58.25,58.26,58.24,58.24,2900.0,48.5958,48.6041,48.5875,48.5875,2900.0
2014-12-26 11:45:00,58.25,58.26,58.25,58.26,2400.0,48.5958,48.6041,48.5958,48.6041,2400.0
2014-12-26 11:50:00,58.25,58.26,58.24,58.26,5700.0,48.5958,48.6041,48.5875,48.6041,5700.0
2014-12-26 11:55:00,58.25,58.25,58.24,58.24,2000.0,48.5958,48.5958,48.5875,48.5875,2000.0
2014-12-26 12:00:00,58.25,58.26,58.24,58.25,2800.0,48.5958,48.6041,48.5875,48.5958,2800.0
2014-12-26 12:05:00,58.24,58.25,58.24,58.25,6800.0,48.5875,48.5958,48.5875,48.5958,6800.0
2014-12-26 12:10:00,58.25,58.25,58.23,58.25,3600.0,48.5958,48.5958,48.5791,48.5958,3600.0
2014-12-26 12:15:00,58.25,58.26,58.24,58.24,3800.0,48.5958,48.6041,48.5875,48.5875,3800.0
2014-12-26 12:20:00,58.25,58.25,58.25,58.25,3900.0,48.5958,48.5958,48.5958,48.5958,3900.0
2014-12-26 12:25:00,58.24,58.25,58.23,58.23,1700.0,48.5875,48.5958,48.5791,48.5791,1700.0
2014-12-26 12:30:00,58.23,58.23,58.21,58.21,3700.0,48.5791,48.5791,48.5624,48.5624,3700.0
2014-12-26 12:35:00,58.21,58.22,58.19,58.19,3100.0,48.5624,48.5708,48.5457,48.5457,3100.0
2014-12-26 12:40:00,58.19,58.21,58.18,58.19,6000.0,48.5457,48.5624,48.5374,48.5457,6000.0
2014-12-26 12:45:00,58.18,58.2,58.18,58.19,2400.0,48.5374,48.5541,48.5374,48.5457,2400.0
2014-12-26 12:50:00,58.19,58.19,58.18,58.18,4600.0,48.5457,48.5457,48.5374,48.5374,4600.0
2014-12-26 12:55:00,58.19,58.25,58.19,58.25,4400.0,48.5457,48.5958,48.5457,48.5958,4400.0
2014-12-26 13:00:00,58.25,58.27,58.25,58.27,4300.0,48.5958,48.6125,48.5958,48.6125,4300.0
2014-12-26 13:05:00,58.26,58.28,58.25,58.27,3500.0,48.6041,48.6208,48.5958,48.6125,3500.0
2014-12-26 13:10:00,58.27,58.29,58.26,58.27,3800.0,48.6125,48.6292,48.6041,48.6125,3800.0
2014-12-26 13:15:00,58.28,58.3,58.28,58.3,3700.0,48.6208,48.6375,48.6208,48.6375,3700.0
2014-12-26 13:20:00,58.29,58.32,58.29,58.32,3800.0,48.6292,48.6542,48.6292,48.6542,3800.0
2014-12-26 13:25:00,58.31,58.33,58.27,58.28,5600.0,48.6458,48.6625,48.6125,48.6208,5600.0
2014-12-26 13:30:00,58.28,58.29,58.26,58.27,4300.0,48.6208,48.6292,48.6041,48.6125,4300.0
2014-12-26 13:35:00,58.28,58.29,58.25,58.26,6700.0,48.6208,48.6292,48.5958,48.6041,6700.0
2014-12-26 13:40:00,58.26,58.26,58.25,58.25,5400.0,48.6041,48.6041,48.5958,48.5958,5400.0
2014-12-26 13:45:00,58.25,58.26,58.25,58.25,5500.0,48.5958,48.6041,48.5958,48.5958,5500.0
2014-12-26 13:50:00,58.26,58.27,58.24,58.27,7400.0,48.6041,48.6125,48.5875,48.6125,7400.0
2014-12-26 13:55:00,58.27,58.28,58.25,58.26,4000.0,48.6125,48.6208,48.5958,48.6041,4000.0
2014-12-26 14:00:00,58.25,58.28,58.24,58.26,5900.0,48.5958,48.6208,48.5875,48.6041,5900.0
2014-12-26 14:05:00,58.26,58.29,58.26,58.29,4000.0,48.6041,48.6292,48.6041,48.6292,4000.0
2014-12-26 14:10:00,58.28,58.33,58.28,58.31,4800.0,48.6208,48.6625,48.6208,48.6458,4800.0
2014-12-26 14:15:00,58.31,58.31,58.28,58.28,3300.0,48.6458,48.6458,48.6208,48.6208,3300.0
2014-12-26 14:20:00,58.28,58.28,58.26,58.26,6700.0,48.6208,48.6208,48.6041,48.6041,6700.0
2014-12-26 14:25:00,58.26,58.27,58.26,58.27,3600.0,48.6041,48.6125,48.6041,48.6125,3600.0
2014-12-26 14:30:00,58.27,58.27,58.26,58.27,3300.0,48.6125,48.6125,48.6041,48.6125,3300.0
2014-12-26 14:35:00,58.27,58.27,58.21,58.22,11300.0,48.6125,48.6125,48.5624,48.5708,11300.0
2014-12-26 14:40:00,58.21,58.22,58.21,58.21,8100.0,48.5624,48.5708,48.5624,48.5624,8100.0
2014-12-26 14:45:00,58.21,58.22,58.2,58.21,6100.0,48.5624,48.5708,48.5541,48.5624,6100.0
2014-12-26 14:50:00,58.21,58.22,58.2,58.22,3100.0,48.5624,48.5708,48.5541,48.5708,3100.0
2014-12-26 14:55:00,58.22,58.23,58.21,58.22,7700.0,48.5708,48.5791,48.5624,48.5708,7700.0
2014-12-26 15:00:00,58.22,58.25,58.22,58.23,7900.0,48.5708,48.5958,48.5708,48.5791,7900.0
2014-12-26 15:05:00,58.23,58.24,58.22,58.23,5700.0,48.5791,48.5875,48.5708,48.5791,5700.0
2014-12-26 15:10:00,58.24,58.26,58.22,58.24,9400.0,48.5875,48.6041,48.5708,48.5875,9400.0
2014-12-26 15:15:00,58.24,58.25,58.23,58.24,9200.0,48.5875,48.5958,48.5791,48.5875,9200.0
2014-12-26 15:20:00,58.24,58.24,58.19,58.19,12600.0,48.5875,48.5875,48.5457,48.5457,12600.0
2014-12-26 15:25:00,58.2,58.21,58.14,58.15,29700.0,48.5541,48.5624,48.504,48.5124,29700.0
2014-12-26 15:30:00,58.15,58.15,58.13,58.13,8900.0,48.5124,48.5124,48.4957,48.4957,8900.0
2014-12-26 15:35:00,58.14,58.16,58.13,58.16,13200.0,48.504,48.5207,48.4957,48.5207,13200.0
2014-12-26 15:40:00,58.16,58.18,58.13,58.13,27300.0,48.5207,48.5374,48.4957,48.4957,27300.0
2014-12-26 15:45:00,58.12,58.15,58.11,58.11,24800.0,48.4873,48.5124,48.479,48.479,24800.0
2014-12-26 15:50:00,58.11,58.11,58.06,58.07,19700.0,48.479,48.479,48.4373,48.4456,19700.0
2014-12-26 15:55:00,58.07,58.08,58.04,58.06,42300.0,48.4456,48.454,48.4206,48.4373,42300.0
2014-12-29 09:30:00,57.87,58.02,57.86,57.97,30700.0,48.2788,48.4039,48.2704,48.3622,30700.0
2014-12-29 09:35:00,58.02,58.25,58.02,58.15,20800.0,48.4039,48.5958,48.4039,48.5124,20800.0
2014-12-29 09:40:00,58.19,58.32,58.18,58.27,21200.0,48.5457,48.6542,48.5374,48.6125,21200.0
2014-12-29 09:45:00,58.3,58.44,58.26,58.4,11100.0,48.6375,48.7543,48.6041,48.7209,11100.0
2014-12-29 09:50:00,58.4,58.47,58.38,58.39,9900.0,48.7209,48.7793,48.7042,48.7126,9900.0
2014-12-29 09:55:00,58.38,58.41,58.36,58.41,8100.0,48.7042,48.7293,48.6876,48.7293,8100.0
2014-12-29 10:00:00,58.41,58.43,58.37,58.43,12800.0,48.7293,48.746,48.6959,48.746,12800.0
2014-12-29 10:05:00,58.44,58.55,58.44,58.48,19100.0,48.7543,48.8461,48.7543,48.7877,19100.0
2014-12-29 10:10:00,58.47,58.48,58.44,58.46,9200.0,48.7793,48.7877,48.7543,48.771,9200.0
2014-12-29 10:15:00,58.46,58.47,58.4,58.45,12000.0,48.771,48.7793,48.7209,48.7626,12000.0
2014-12-29 10:20:00,58.44,58.45,58.4,58.41,9000.0,48.7543,48.7626,48.7209,48.7293,9000.0
2014-12-29 10:25:00,58.4,58.41,58.38,58.38,11500.0,48.7209,48.7293,48.7042,48.7042,11500.0
2014-12-29 10:30:00,58.39,58.39,58.35,58.35,11000.0,48.7126,48.7126,48.6792,48.6792,11000.0
2014-12-29 10:35:00,58.35,58.37,58.31,58.32,5800.0,48.6792,48.6959,48.6458,48.6542,5800.0
2014-12-29 10:40:00,58.33,58.33,58.28,58.3,5300.0,48.6625,48.6625,48.6208,48.6375,5300.0
2014-12-29 10:45:00,58.3,58.3,58.25,58.25,4500.0,48.6375,48.6375,48.5958,48.5958,4500.0
2014-12-29 10:50:00,58.25,58.29,58.24,58.28,5500.0,48.5958,48.6292,48.5875,48.6208,5500.0
2014-12-29 10:55:00,58.28,58.28,58.22,58.24,5300.0,48.6208,48.6208,48.5708,48.5875,5300.0
2014-12-29 11:00:00,58.23,58.24,58.19,58.2,14300.0,48.5791,48.5875,48.5457,48.5541,14300.0
2014-12-29 11:05:00,58.2,58.24,58.19,58.23,7400.0,48.5541,48.5875,48.5457,48.5791,7400.0
2014-12-29 11:10:00,58.24,58.27,58.22,58.27,4600.0,48.5875,48.6125,48.5708,48.6125,4600.0
2014-12-29 11:15:00,58.27,58.27,58.24,58.25,6400.0,48.6125,48.6125,48.5875,48.5958,6400.0
2014-12-29 11:20:00,58.25,58.26,58.21,58.22,10300.0,48.5958,48.6041,48.5624,48.5708,10300.0
2014-12-29 11:25:00,58.23,58.24,58.21,58.23,19900.0,48.5791,48.5875,48.5624,48.5791,19900.0
2014-12-29 11:30:00,58.23,58.28,58.22,58.27,6900.0,48.5791,48.6208,48.5708,48.6125,6900.0
2014-12-29 11:35:00,58.28,58.28,58.26,58.26,3700.0,48.6208,48.6208,48.6041,48.6041,3700.0
2014-12-29 11:40:00,58.25,58.26,58.24,58.25,5900.0,48.5958,48.6041,48.5875,48.5958,5900.0
2014-12-29 11:45:00,58.26,58.29,58.26,58.29,5600.0,48.6041,48.6292,48.6041,48.6292,5600.0
2014-12-29 11:50:00,58.29,58.3,58.28,58.29,4900.0,48.6292,48.6375,48.6208,48.6292,4900.0
2014-12-29 11:55:00,58.29,58.3,58.28,58.3,4700.0,48.6292,48.6375,48.6208,48.6375,4700.0
2014-12-29 12:00:00,58.3,58.35,58.3,58.32,11200.0,48.6375,48.6792,48.6375,48.6542,11200.0
2014-12-29 12:05:00,58.33,58.33,58.29,58.29,6900.0,48.6625,48.6625,48.6292,48.6292,6900.0
2014-12-29 12:10:00,58.3,58.31,58.27,58.27,3700.0,48.6375,48.6458,48.6125,48.6125,3700.0
2014-12-29 12:15:00,58.28,58.28,58.22,58.23,14100.0,48.6208,48.6208,48.5708,48.5791,14100.0
2014-12-29 12:20:00,58.23,58.24,58.2,58.23,5300.0,48.5791,48.5875,48.5541,48.5791,5300.0
2014-12-29 12:25:00,58.23,58.24,58.22,58.23,1500.0,48.5791,48.5875,48.5708,48.5791,1500.0
2014-12-29 12:30:00,58.23,58.25,58.22,58.24,9300.0,48.5791,48.5958,48.5708,48.5875,9300.0
2014-12-29 12:35:00,58.24,58.26,58.24,58.26,4200.0,48.5875,48.6041,48.5875,48.6041,4200.0
2014-12-29 12:40:00,58.26,58.28,58.25,58.28,3400.0,48.6041,48.6208,48.5958,48.6208,3400.0
2014-12-29 12:45:00,58.28,58.3,58.27,58.29,2100.0,48.6208,48.6375,48.6125,48.6292,2100.0
2014-12-29 12:50:00,58.29,58.29,58.25,58.25,5000.0,48.6292,48.6292,48.5958,48.5958,5000.0
2014-12-29 12:55:00,58.24,58.25,58.22,58.23,6200.0,48.5875,48.5958,48.5708,48.5791,6200.0
2014-12-29 13:00:00,58.23,58.23,58.21,58.22,1400.0,48.5791,48.5791,48.5624,48.5708,1400.0
2014-12-29 13:05:00,58.22,58.22,58.19,58.22,4300.0,48.5708,48.5708,48.5457,48.5708,4300.0
2014-12-29 13:10:00,58.22,58.24,58.21,58.24,6500.0,48.5708,48.5875,48.5624,48.5875,6500.0
2014-12-29 13:15:00,58.24,58.28,58.24,58.28,2800.0,48.5875,48.6208,48.5875,48.6208,2800.0
2014-12-29 13:20:00,58.27,58.3,58.27,58.29,3700.0,48.6125,48.6375,48.6125,48.6292,3700.0
2014-12-29 13:25:00,58.28,58.29,58.27,58.28,4500.0,48.6208,48.6292,48.6125,48.6208,4500.0
2014-12-29 13:30:00,58.28,58.28,58.25,58.27,3500.0,48.6208,48.6208,48.5958,48.6125,3500.0
2014-12-29 13:35:00,58.27,58.28,58.26,58.28,6600.0,48.6125,48.6208,48.6041,48.6208,6600.0
2014-12-29 13:40:00,58.28,58.3,58.28,58.3,3200.0,48.6208,48.6375,48.6208,48.6375,3200.0
2014-12-29 13:45:00,58.3,58.3,58.29,58.3,6000.0,48.6375,48.6375,48.6292,48.6375,6000.0
2014-12-29 13:50:00,58.3,58.31,58.28,58.3,3200.0,48.6375,48.6458,48.6208,48.6375,3200.0
2014-12-29 13:55:00,58.29,58.32,58.29,58.31,2700.0,48.6292,48.6542,48.6292,48.6458,2700.0
2014-12-29 14:00:00,58.31,58.31,58.3,58.3,3000.0,48.6458,48.6458,48.6375,48.6375,3000.0
2014-12-29 14:05:00,58.31,58.32,58.31,58.31,3200.0,48.6458,48.6542,48.6458,48.6458,3200.0
2014-12-29 14:10:00,58.3,58.31,58.28,58.31,2700.0,48.6375,48.6458,48.6208,48.6458,2700.0
2014-12-29 14:15:00,58.31,58.31,58.27,58.27,3900.0,48.6458,48.6458,48.6125,48.6125,3900.0
2014-12-29 14:20:00,58.27,58.3,58.26,58.3,4400.0,48.6125,48.6375,48.6041,48.6375,4400.0
2014-12-29 14:25:00,58.29,58.3,58.28,58.29,3300.0,48.6292,48.6375,48.6208,48.6292,3300.0
2014-12-29 14:30:00,58.29,58.3,58.25,58.26,4400.0,48.6292,48.6375,48.5958,48.6041,4400.0
2014-12-29 14:35:00,58.26,58.26,58.25,58.25,1900.0,48.6041,48.6041,48.5958,48.5958,1900.0
2014-12-29 14:40:00,58.25,58.26,58.24,58.25,6000.0,48.5958,48.6041,48.5875,48.5958,6000.0
2014-12-29 14:45:00,58.26,58.26,58.24,58.25,4000.0,48.6041,48.6041,48.5875,48.5958,4000.0
2014-12-29 14:50:00,58.25,58.26,58.24,58.25,5900.0,48.5958,48.6041,48.5875,48.5958,5900.0
2014-12-29 14:55:00,58.26,58.28,58.25,58.26,4000.0,48.6041,48.6208,48.5958,48.6041,4000.0
2014-12-29 15:00:00,58.27,58.31,58.27,58.29,25700.0,48.6125,48.6458,48.6125,48.6292,25700.0
2014-12-29 15:05:00,58.29,58.34,58.29,58.34,10200.0,48.6292,48.6709,48.6292,48.6709,10200.0
2014-12-29 15:10:00,58.34,58.34,58.33,58.34,7800.0,48.6709,48.6709,48.6625,48.6709,7800.0
2014-12-29 15:15:00,58.33,58.36,58.32,58.36,11900.0,48.6625,48.6876,48.6542,48.6876,11900.0
2014-12-29 15:20:00,58.36,58.36,58.32,58.35,6300.0,48.6876,48.6876,48.6542,48.6792,6300.0
2014-12-29 15:25:00,58.36,58.36,58.32,58.32,4100.0,48.6876,48.6876,48.6542,48.6542,4100.0
2014-12-29 15:30:00,58.32,58.33,58.3,58.33,16400.0,48.6542,48.6625,48.6375,48.6625,16400.0
2014-12-29 15:35:00,58.33,58.33,58.31,58.32,21100.0,48.6625,48.6625,48.6458,48.6542,21100.0
2014-12-29 15:40:00,58.32,58.38,58.31,58.38,26300.0,48.6542,48.7042,48.6458,48.7042,26300.0
2014-12-29 15:45:00,58.38,58.42,58.37,58.38,42900.0,48.7042,48.7376,48.6959,48.7042,42900.0
2014-12-29 15:50:00,58.38,58.39,58.35,58.36,18500.0,48.7042,48.7126,48.6792,48.6876,18500.0
2014-12-29 15:55:00,58.36,58.36,58.29,58.31,68000.0,48.6876,48.6876,48.6292,48.6458,68000.0
2014-12-30 09:30:00,58.1,58.2,58.03,58.16,16900.0,48.4707,48.5541,48.4123,48.5207,16900.0
2014-12-30 09:35:00,58.18,58.29,58.15,58.16,9600.0,48.5374,48.6292,48.5124,48.5207,9600.0
2014-12-30 09:40:00,58.14,58.17,58.08,58.11,11800.0,48.504,48.5291,48.454,48.479,11800.0
2014-12-30 09:45:00,58.11,58.15,58.04,58.15,10600.0,48.479,48.5124,48.4206,48.5124,10600.0
2014-12-30 09:50:00,58.14,58.14,58.08,58.13,7800.0,48.504,48.504,48.454,48.4957,7800.0
2014-12-30 09:55:00,58.12,58.13,58.02,58.06,8200.0,48.4873,48.4957,48.4039,48.4373,8200.0
2014-12-30 10:00:00,58.01,58.12,58.0,58.05,8400.0,48.3956,48.4873,48.3872,48.4289,8400.0
2014-12-30 10:05:00,58.03,58.06,58.01,58.06,9500.0,48.4123,48.4373,48.3956,48.4373,9500.0
2014-12-30 10:10:00,58.05,58.08,58.02,58.08,9400.0,48.4289,48.454,48.4039,48.454,9400.0
2014-12-30 10:15:00,58.05,58.09,58.04,58.09,7200.0,48.4289,48.4623,48.4206,48.4623,7200.0
2014-12-30 10:20:00,58.1,58.1,58.07,58.07,9900.0,48.4707,48.4707,48.4456,48.4456,9900.0
2014-12-30 10:25:00,58.07,58.09,58.06,58.08,9300.0,48.4456,48.4623,48.4373,48.454,9300.0
2014-12-30 10:30:00,58.07,58.07,58.01,58.01,5900.0,48.4456,48.4456,48.3956,48.3956,5900.0
2014-12-30 10:35:00,58.01,58.04,58.0,58.02,7000.0,48.3956,48.4206,48.3872,48.4039,7000.0
2014-12-30 10:40:00,58.03,58.06,58.02,58.05,7800.0,48.4123,48.4373,48.4039,48.4289,7800.0
2014-12-30 10:45:00,58.05,58.08,58.04,58.08,12000.0,48.4289,48.454,48.4206,48.454,12000.0
2014-12-30 10:50:00,58.1,58.12,58.08,58.11,11100.0,48.4707,48.4873,48.454,48.479,11100.0
2014-12-30 10:55:00,58.11,58.13,58.1,58.11,3400.0,48.479,48.4957,48.4707,48.479,3400.0
2014-12-30 11:00:00,58.11,58.12,58.07,58.07,8500.0,48.479,48.4873,48.4456,48.4456,8500.0
2014-12-30 11:05:00,58.06,58.08,58.05,58.08,5800.0,48.4373,48.454,48.4289,48.454,5800.0
2014-12-30 11:10:00,58.09,58.09,58.03,58.05,12700.0,48.4623,48.4623,48.4123,48.4289,12700.0
2014-12-30 11:15:00,58.04,58.09,58.03,58.09,4700.0,48.4206,48.4623,48.4123,48.4623,4700.0
2014-12-30 11:20:00,58.08,58.12,58.07,58.09,6500.0,48.454,48.4873,48.4456,48.4623,6500.0
2014-12-30 11:25:00,58.09,58.13,58.09,58.11,7100.0,48.4623,48.4957,48.4623,48.479,7100.0
2014-12-30 11:30:00,58.11,58.12,58.06,58.06,6400.0,48.479,48.4873,48.4373,48.4373,6400.0
2014-12-30 11:35:00,58.06,58.1,58.05,58.1,6300.0,48.4373,48.4707,48.4289,48.4707,6300.0
2014-12-30 11:40:00,58.1,58.1,58.06,58.07,6500.0,48.4707,48.4707,48.4373,48.4456,6500.0
2014-12-30 11:45:00,58.06,58.09,58.06,58.08,4300.0,48.4373,48.4623,48.4373,48.454,4300.0
2014-12-30 11:50:00,58.08,58.09,58.07,58.09,5800.0,48.454,48.4623,48.4456,48.4623,5800.0
2014-12-30 11:55:00,58.1,58.1,58.07,58.07,2800.0,48.4707,48.4707,48.4456,48.4456,2800.0
2014-12-30 12:00:00,58.08,58.13,58.07,58.13,3800.0,48.454,48.4957,48.4456,48.4957,3800.0
2014-12-30 12:05:00,58.13,58.13,58.12,58.13,3200.0,48.4957,48.4957,48.4873,48.4957,3200.0
2014-12-30 12:10:00,58.13,58.13,58.11,58.12,4600.0,48.4957,48.4957,48.479,48.4873,4600.0
2014-12-30 12:15:00,58.11,58.12,58.08,58.08,6900.0,48.479,48.4873,48.454,48.454,6900.0
2014-12-30 12:20:00,58.09,58.1,58.08,58.1,3700.0,48.4623,48.4707,48.454,48.4707,3700.0
2014-12-30 12:25:00,58.1,58.11,58.09,58.1,4100.0,48.4707,48.479,48.4623,48.4707,4100.0
2014-12-30 12:30:00,58.11,58.13,58.1,58.12,2700.0,48.479,48.4957,48.4707,48.4873,2700.0
2014-12-30 12:35:00,58.11,58.13,58.09,58.13,5600.0,48.479,48.4957,48.4623,48.4957,5600.0
2014-12-30 12:40:00,58.12,58.12,58.08,58.1,3600.0,48.4873,48.4873,48.454,48.4707,3600.0
2014-12-30 12:45:00,58.09,58.14,58.09,58.14,3900.0,48.4623,48.504,48.4623,48.504,3900.0
2014-12-30 12:50:00,58.14,58.15,58.13,58.14,2500.0,48.504,48.5124,48.4957,48.504,2500.0
2014-12-30 12:55:00,58.14,58.14,58.11,58.12,3200.0,48.504,48.504,48.479,48.4873,3200.0
2014-12-30 13:00:00,58.11,58.12,58.09,58.11,3800.0,48.479,48.4873,48.4623,48.479,3800.0
2014-12-30 13:05:00,58.1,58.13,58.09,58.13,2100.0,48.4707,48.4957,48.4623,48.4957,2100.0
2014-12-30 13:10:00,58.13,58.17,58.12,58.16,4800.0,48.4957,48.5291,48.4873,48.5207,4800.0
2014-12-30 13:15:00,58.16,58.17,58.14,58.15,4100.0,48.5207,48.5291,48.504,48.5124,4100.0
2014-12-30 13:20:00,58.15,58.18,58.15,58.16,2700.0,48.5124,48.5374,48.5124,48.5207,2700.0
2014-12-30 13:25:00,58.17,58.17,58.11,58.13,5300.0,48.5291,48.5291,48.479,48.4957,5300.0
2014-12-30 13:30:00,58.13,58.14,58.1,58.11,6400.0,48.4957,48.504,48.4707,48.479,6400.0
2014-12-30 13:35:00,58.12,58.13,58.1,58.1,7500.0,48.4873,48.4957,48.4707,48.4707,7500.0
2014-12-30 13:40:00,58.11,58.11,58.03,58.05,10600.0,48.479,48.479,48.4123,48.4289,10600.0
2014-12-30 13:45:00,58.04,58.07,58.02,58.07,5500.0,48.4206,48.4456,48.4039,48.4456,5500.0
2014-12-30 13:50:00,58.08,58.08,58.05,58.05,1700.0,48.454,48.454,48.4289,48.4289,1700.0
2014-12-30 13:55:00,58.05,58.06,58.04,58.05,4600.0,48.4289,48.4373,48.4206,48.4289,4600.0
2014-12-30 14:00:00,58.05,58.07,58.04,58.07,7600.0,48.4289,48.4456,48.4206,48.4456,7600.0
2014-12-30 14:05:00,58.07,58.09,58.07,58.07,3900.0,48.4456,48.4623,48.4456,48.4456,3900.0
2014-12-30 14:10:00,58.07,58.1,58.07,58.09,5000.0,48.4456,48.4707,48.4456,48.4623,5000.0
2014-12-30 14:15:00,58.09,58.09,58.07,58.08,1700.0,48.4623,48.4623,48.4456,48.454,1700.0
2014-12-30 14:20:00,58.08,58.1,58.06,58.06,3100.0,48.454,48.4707,48.4373,48.4373,3100.0
2014-12-30 14:25:00,58.06,58.07,58.04,58.05,10600.0,48.4373,48.4456,48.4206,48.4289,10600.0
2014-12-30 14:30:00,58.05,58.05,58.03,58.04,14400.0,48.4289,48.4289,48.4123,48.4206,14400.0
2014-12-30 14:35:00,58.04,58.08,58.03,58.08,5800.0,48.4206,48.454,48.4123,48.454,5800.0
2014-12-30 14:40:00,58.08,58.1,58.07,58.1,8100.0,48.454,48.4707,48.4456,48.4707,8100.0
2014-12-30 14:45:00,58.1,58.13,58.09,58.11,6100.0,48.4707,48.4957,48.4623,48.479,6100.0
2014-12-30 14:50:00,58.11,58.12,58.1,58.1,4700.0,48.479,48.4873,48.4707,48.4707,4700.0
2014-12-30 14:55:00,58.1,58.1,58.06,58.09,8500.0,48.4707,48.4707,48.4373,48.4623,8500.0
2014-12-30 15:00:00,58.09,58.12,58.08,58.12,4300.0,48.4623,48.4873,48.454,48.4873,4300.0
2014-12-30 15:05:00,58.11,58.13,58.09,58.11,6700.0,48.479,48.4957,48.4623,48.479,6700.0
2014-12-30 15:10:00,58.11,58.11,58.08,58.08,4900.0,48.479,48.479,48.454,48.454,4900.0
2014-12-30 15:15:00,58.08,58.09,58.05,58.08,4700.0,48.454,48.4623,48.4289,48.454,4700.0
2014-12-30 15:20:00,58.07,58.09,58.06,58.08,5500.0,48.4456,48.4623,48.4373,48.454,5500.0
2014-12-30 15:25:00,58.07,58.08,58.06,58.07,8300.0,48.4456,48.454,48.4373,48.4456,8300.0
2014-12-30 15:30:00,58.07,58.09,58.05,58.09,19900.0,48.4456,48.4623,48.4289,48.4623,19900.0
2014-12-30 15:35:00,58.1,58.12,58.09,58.12,12800.0,48.4707,48.4873,48.4623,48.4873,12800.0
2014-12-30 15:40:00,58.12,58.12,58.07,58.09,43300.0,48.4873,48.4873,48.4456,48.4623,43300.0
2014-12-30 15:45:00,58.08,58.08,58.03,58.05,31900.0,48.454,48.454,48.4123,48.4289,31900.0
2014-12-30 15:50:00,58.05,58.05,58.01,58.05,27300.0,48.4289,48.4289,48.3956,48.4289,27300.0
2014-12-30 15:55:00,58.04,58.08,58.04,58.04,78600.0,48.4206,48.454,48.4206,48.4206,78600.0
2014-12-31 09:30:00,58.12,58.17,58.1,58.14,32200.0,48.4873,48.5291,48.4707,48.504,32200.0
2014-12-31 09:35:00,58.19,58.27,58.19,58.22,4000.0,48.5457,48.6125,48.5457,48.5708,4000.0
2014-12-31 09:40:00,58.26,58.27,58.13,58.13,2600.0,48.6041,48.6125,48.4957,48.4957,2600.0
2014-12-31 09:45:00,58.14,58.16,58.13,58.16,4200.0,48.504,48.5207,48.4957,48.5207,4200.0
2014-12-31 09:50:00,58.16,58.21,58.14,58.21,7900.0,48.5207,48.5624,48.504,48.5624,7900.0
2014-12-31 09:55:00,58.22,58.26,58.2,58.2,3300.0,48.5708,48.6041,48.5541,48.5541,3300.0
2014-12-31 10:00:00,58.21,58.22,58.15,58.15,4000.0,48.5624,48.5708,48.5124,48.5124,4000.0
2014-12-31 10:05:00,58.14,58.19,58.14,58.19,6600.0,48.504,48.5457,48.504,48.5457,6600.0
2014-12-31 10:10:00,58.19,58.19,58.16,58.18,2800.0,48.5457,48.5457,48.5207,48.5374,2800.0
2014-12-31 10:15:00,58.18,58.18,58.14,58.15,7300.0,48.5374,48.5374,48.504,48.5124,7300.0
2014-12-31 10:20:00,58.15,58.17,58.14,58.15,2600.0,48.5124,48.5291,48.504,48.5124,2600.0
2014-12-31 10:25:00,58.13,58.13,58.11,58.12,3000.0,48.4957,48.4957,48.479,48.4873,3000.0
2014-12-31 10:30:00,58.11,58.18,58.11,58.17,3400.0,48.479,48.5374,48.479,48.5291,3400.0
2014-12-31 10:35:00,58.17,58.17,58.16,58.17,1500.0,48.5291,48.5291,48.5207,48.5291,1500.0
2014-12-31 10:40:00,58.16,58.23,58.15,58.23,2700.0,48.5207,48.5791,48.5124,48.5791,2700.0
2014-12-31 10:45:00,58.22,58.24,58.2,58.23,5000.0,48.5708,48.5875,48.5541,48.5791,5000.0
2014-12-31 10:50:00,58.24,58.28,58.22,58.28,15200.0,48.5875,48.6208,48.5708,48.6208,15200.0
2014-12-31 10:55:00,58.27,58.28,58.25,58.27,9700.0,48.6125,48.6208,48.5958,48.6125,9700.0
2014-12-31 11:00:00,58.26,58.26,58.26,58.26,1200.0,48.6041,48.6041,48.6041,48.6041,1200.0
2014-12-31 11:05:00,58.26,58.27,58.25,58.26,6300.0,48.6041,48.6125,48.5958,48.6041,6300.0
2014-12-31 11:10:00,58.25,58.26,58.2,58.2,2700.0,48.5958,48.6041,48.5541,48.5541,2700.0
2014-12-31 11:15:00,58.17,58.19,58.13,58.14,4300.0,48.5291,48.5457,48.4957,48.504,4300.0
2014-12-31 11:20:00,58.13,58.16,58.13,58.15,3000.0,48.4957,48.5207,48.4957,48.5124,3000.0
2014-12-31 11:25:00,58.14,58.14,58.11,58.11,3300.0,48.504,48.504,48.479,48.479,3300.0
2014-12-31 11:30:00,58.1,58.12,58.09,58.12,3800.0,48.4707,48.4873,48.4623,48.4873,3800.0
2014-12-31 11:35:00,58.12,58.12,58.1,58.12,2700.0,48.4873,48.4873,48.4707,48.4873,2700.0
2014-12-31 11:40:00,58.13,58.13,58.09,58.11,6000.0,48.4957,48.4957,48.4623,48.479,6000.0
2014-12-31 11:45:00,58.12,58.12,58.09,58.11,2400.0,48.4873,48.4873,48.4623,48.479,2400.0
2014-12-31 11:50:00,58.1,58.1,58.08,58.09,1800.0,48.4707,48.4707,48.454,48.4623,1800.0
2014-12-31 11:55:00,58.09,58.13,58.09,58.1,3100.0,48.4623,48.4957,48.4623,48.4707,3100.0
2014-12-31 12:00:00,58.11,58.11,57.98,57.98,8300.0,48.479,48.479,48.3705,48.3705,8300.0
2014-12-31 12:05:00,57.99,58.02,57.99,58.02,4800.0,48.3789,48.4039,48.3789,48.4039,4800.0
2014-12-31 12:10:00,58.02,58.02,57.99,58.0,2300.0,48.4039,48.4039,48.3789,48.3872,2300.0
2014-12-31 12:15:00,58.0,58.02,57.98,57.98,2700.0,48.3872,48.4039,48.3705,48.3705,2700.0
2014-12-31 12:20:00,57.98,57.99,57.92,57.93,9200.0,48.3705,48.3789,48.3205,48.3288,9200.0
2014-12-31 12:25:00,57.93,57.93,57.81,57.88,15700.0,48.3288,48.3288,48.2287,48.2871,15700.0
2014-12-31 12:30:00,57.89,57.93,57.84,57.84,5200.0,48.2955,48.3288,48.2537,48.2537,5200.0
2014-12-31 12:35:00,57.84,57.87,57.81,57.82,4800.0,48.2537,48.2788,48.2287,48.2371,4800.0
2014-12-31 12:40:00,57.82,57.84,57.8,57.83,7300.0,48.2371,48.2537,48.2204,48.2454,7300.0
2014-12-31 12:45:00,57.83,57.83,57.79,57.79,3200.0,48.2454,48.2454,48.212,48.212,3200.0
2014-12-31 12:50:00,57.8,57.81,57.75,57.79,9200.0,48.2204,48.2287,48.1787,48.212,9200.0
2014-12-31 12:55:00,57.8,57.83,57.77,57.78,3000.0,48.2204,48.2454,48.1953,48.2037,3000.0
2014-12-31 13:00:00,57.78,57.84,57.76,57.84,4200.0,48.2037,48.2537,48.187,48.2537,4200.0
2014-12-31 13:05:00,57.85,57.85,57.82,57.82,3300.0,48.2621,48.2621,48.2371,48.2371,3300.0
2014-12-31 13:10:00,57.82,57.83,57.77,57.78,4100.0,48.2371,48.2454,48.1953,48.2037,4100.0
2014-12-31 13:15:00,57.79,57.8,57.77,57.79,2600.0,48.212,48.2204,48.1953,48.212,2600.0
2014-12-31 13:20:00,57.8,57.81,57.78,57.8,4700.0,48.2204,48.2287,48.2037,48.2204,4700.0
2014-12-31 13:25:00,57.79,57.81,57.77,57.81,3900.0,48.212,48.2287,48.1953,48.2287,3900.0
2014-12-31 13:30:00,57.81,57.83,57.79,57.82,3300.0,48.2287,48.2454,48.212,48.2371,3300.0
2014-12-31 13:35:00,57.82,57.82,57.78,57.79,5300.0,48.2371,48.2371,48.2037,48.212,5300.0
2014-12-31 13:40:00,57.8,57.82,57.8,57.82,8100.0,48.2204,48.2371,48.2204,48.2371,8100.0
2014-12-31 13:45:00,57.84,57.85,57.81,57.81,5600.0,48.2537,48.2621,48.2287,48.2287,5600.0
2014-12-31 13:50:00,57.8,57.8,57.73,57.73,6000.0,48.2204,48.2204,48.162,48.162,6000.0
2014-12-31 13:55:00,57.72,57.74,57.66,57.74,12200.0,48.1536,48.1703,48.1036,48.1703,12200.0
2014-12-31 14:00:00,57.75,57.75,57.72,57.72,3300.0,48.1787,48.1787,48.1536,48.1536,3300.0
2014-12-31 14:05:00,57.73,57.74,57.68,57.71,8300.0,48.162,48.1703,48.1203,48.1453,8300.0
2014-12-31 14:10:00,57.72,57.73,57.71,57.71,2600.0,48.1536,48.162,48.1453,48.1453,2600.0
2014-12-31 14:15:00,57.72,57.72,57.64,57.65,10100.0,48.1536,48.1536,48.0869,48.0952,10100.0
2014-12-31 14:20:00,57.64,57.64,57.6,57.63,5100.0,48.0869,48.0869,48.0535,48.0786,5100.0
2014-12-31 14:25:00,57.63,57.63,57.59,57.61,14300.0,48.0786,48.0786,48.0452,48.0619,14300.0
2014-12-31 14:30:00,57.61,57.61,57.58,57.59,9300.0,48.0619,48.0619,48.0368,48.0452,9300.0
2014-12-31 14:35:00,57.59,57.59,57.5,57.5,11500.0,48.0452,48.0452,47.9701,47.9701,11500.0
2014-12-31 14:40:00,57.5,57.52,57.45,57.51,8500.0,47.9701,47.9868,47.9284,47.9784,8500.0
2014-12-31 14:45:00,57.51,57.52,57.49,57.51,5000.0,47.9784,47.9868,47.9618,47.9784,5000.0
2014-12-31 14:50:00,57.5,57.56,57.5,57.54,7200.0,47.9701,48.0202,47.9701,48.0035,7200.0
2014-12-31 14:55:00,57.54,57.55,57.5,57.52,14000.0,48.0035,48.0118,47.9701,47.9868,14000.0
2014-12-31 15:00:00,57.51,57.51,57.46,57.5,12000.0,47.9784,47.9784,47.9367,47.9701,12000.0
2014-12-31 15:05:00,57.5,57.54,57.5,57.54,9400.0,47.9701,48.0035,47.9701,48.0035,9400.0
2014-12-31 15:10:00,57.54,57.57,57.51,57.57,16300.0,48.0035,48.0285,47.9784,48.0285,16300.0
2014-12-31 15:15:00,57.57,57.63,57.56,57.62,11700.0,48.0285,48.0786,48.0202,48.0702,11700.0
2014-12-31 15:20:00,57.61,57.65,57.58,57.65,7900.0,48.0619,48.0952,48.0368,48.0952,7900.0
2014-12-31 15:25:00,57.65,57.65,57.6,57.62,12800.0,48.0952,48.0952,48.0535,48.0702,12800.0
2014-12-31 15:30:00,57.62,57.63,57.54,57.56,18500.0,48.0702,48.0786,48.0035,48.0202,18500.0
2014-12-31 15:35:00,57.56,57.59,57.54,57.54,11300.0,48.0202,48.0452,48.0035,48.0035,11300.0
2014-12-31 15:40:00,57.54,57.54,57.42,57.48,36100.0,48.0035,48.0035,47.9034,47.9534,36100.0
2014-12-31 15:45:00,57.48,57.48,57.33,57.33,63200.0,47.9534,47.9534,47.8283,47.8283,63200.0
2014-12-31 15:50:00,57.33,57.33,57.23,57.28,53100.0,47.8283,47.8283,47.7448,47.7866,53100.0
2014-12-31 15:55:00,57.29,57.35,57.22,57.23,163000.0,47.7949,47.845,47.7365,47.7448,163000.0
2015-01-02 09:30:00,57.53,57.73,57.5,57.69,15600.0,47.9951,48.162,47.9701,48.1286,15600.0
2015-01-02 09:35:00,57.72,57.72,57.61,57.61,6800.0,48.1536,48.1536,48.0619,48.0619,6800.0
2015-01-02 09:40:00,57.61,57.69,57.54,57.54,9500.0,48.0619,48.1286,48.0035,48.0035,9500.0
2015-01-02 09:45:00,57.53,57.53,57.44,57.45,7400.0,47.9951,47.9951,47.92,47.9284,7400.0
2015-01-02 09:50:00,57.49,57.56,57.48,57.49,11600.0,47.9618,48.0202,47.9534,47.9618,11600.0
2015-01-02 09:55:00,57.49,57.59,57.46,57.58,15400.0,47.9618,48.0452,47.9367,48.0368,15400.0
2015-01-02 10:00:00,57.56,57.58,57.45,57.54,16100.0,48.0202,48.0368,47.9284,48.0035,16100.0
2015-01-02 10:05:00,57.54,57.55,57.45,57.48,13600.0,48.0035,48.0118,47.9284,47.9534,13600.0
2015-01-02 10:10:00,57.48,57.58,57.48,57.55,17100.0,47.9534,48.0368,47.9534,48.0118,17100.0
2015-01-02 10:15:00,57.56,57.56,57.38,57.38,23800.0,48.0202,48.0202,47.87,47.87,23800.0
2015-01-02 10:20:00,57.37,57.41,57.36,57.38,5700.0,47.8616,47.895,47.8533,47.87,5700.0
2015-01-02 10:25:00,57.4,57.43,57.37,57.42,13700.0,47.8867,47.9117,47.8616,47.9034,13700.0
2015-01-02 10:30:00,57.42,57.44,57.32,57.33,14500.0,47.9034,47.92,47.8199,47.8283,14500.0
2015-01-02 10:35:00,57.32,57.33,57.18,57.19,11300.0,47.8199,47.8283,47.7031,47.7115,11300.0
2015-01-02 10:40:00,57.19,57.19,57.0,57.02,27100.0,47.7115,47.7115,47.553,47.5697,27100.0
2015-01-02 10:45:00,57.02,57.08,57.01,57.08,16000.0,47.5697,47.6197,47.5613,47.6197,16000.0
2015-01-02 10:50:00,57.07,57.08,57.04,57.07,10200.0,47.6114,47.6197,47.5863,47.6114,10200.0
2015-01-02 10:55:00,57.07,57.14,57.06,57.12,13600.0,47.6114,47.6698,47.603,47.6531,13600.0
2015-01-02 11:00:00,57.13,57.13,56.97,56.98,13300.0,47.6614,47.6614,47.5279,47.5363,13300.0
2015-01-02 11:05:00,56.98,56.99,56.96,56.97,6000.0,47.5363,47.5446,47.5196,47.5279,6000.0
2015-01-02 11:10:00,56.98,56.98,56.87,56.91,9700.0,47.5363,47.5363,47.4445,47.4779,9700.0
2015-01-02 11:15:00,56.92,56.97,56.92,56.94,14100.0,47.4862,47.5279,47.4862,47.5029,14100.0
2015-01-02 11:20:00,56.94,56.99,56.88,56.97,14300.0,47.5029,47.5446,47.4529,47.5279,14300.0
2015-01-02 11:25:00,56.98,57.05,56.98,57.02,17800.0,47.5363,47.5947,47.5363,47.5697,17800.0
2015-01-02 11:30:00,57.01,57.04,57.0,57.0,9100.0,47.5613,47.5863,47.553,47.553,9100.0
2015-01-02 11:35:00,57.0,57.0,56.88,56.88,17800.0,47.553,47.553,47.4529,47.4529,17800.0
2015-01-02 11:40:00,56.89,56.92,56.85,56.86,8700.0,47.4612,47.4862,47.4278,47.4362,8700.0
2015-01-02 11:45:00,56.86,56.93,56.85,56.91,10300.0,47.4362,47.4946,47.4278,47.4779,10300.0
2015-01-02 11:50:00,56.91,56.92,56.87,56.92,11800.0,47.4779,47.4862,47.4445,47.4862,11800.0
2015-01-02 11:55:00,56.92,56.96,56.91,56.93,6900.0,47.4862,47.5196,47.4779,47.4946,6900.0
2015-01-02 12:00:00,56.92,56.97,56.89,56.97,7500.0,47.4862,47.5279,47.4612,47.5279,7500.0
2015-01-02 12:05:00,56.96,57.03,56.96,57.0,7100.0,47.5196,47.578,47.5196,47.553,7100.0
2015-01-02 12:10:00,57.01,57.01,56.96,56.96,9900.0,47.5613,47.5613,47.5196,47.5196,9900.0
2015-01-02 12:15:00,56.96,56.96,56.89,56.94,5000.0,47.5196,47.5196,47.4612,47.5029,5000.0
2015-01-02 12:20:00,56.94,56.94,56.92,56.93,3700.0,47.5029,47.5029,47.4862,47.4946,3700.0
2015-01-02 12:25:00,56.94,56.97,56.93,56.97,5900.0,47.5029,47.5279,47.4946,47.5279,5900.0
2015-01-02 12:30:00,56.96,57.01,56.95,56.97,6400.0,47.5196,47.5613,47.5113,47.5279,6400.0
2015-01-02 12:35:00,56.98,57.01,56.94,57.01,9000.0,47.5363,47.5613,47.5029,47.5613,9000.0
2015-01-02 12:40:00,57.0,57.0,56.92,56.92,3400.0,47.553,47.553,47.4862,47.4862,3400.0
2015-01-02 12:45:00,56.92,56.92,56.82,56.83,11200.0,47.4862,47.4862,47.4028,47.4111,11200.0
2015-01-02 12:50:00,56.82,56.89,56.81,56.88,6300.0,47.4028,47.4612,47.3945,47.4529,6300.0
2015-01-02 12:55:00,56.89,56.91,56.81,56.82,9400.0,47.4612,47.4779,47.3945,47.4028,9400.0
2015-01-02 13:00:00,56.84,56.86,56.84,56.85,4400.0,47.4195,47.4362,47.4195,47.4278,4400.0
2015-01-02 13:05:00,56.85,56.88,56.81,56.81,4200.0,47.4278,47.4529,47.3945,47.3945,4200.0
2015-01-02 13:10:00,56.81,56.82,56.79,56.79,6000.0,47.3945,47.4028,47.3778,47.3778,6000.0
2015-01-02 13:15:00,56.79,56.79,56.75,56.75,12500.0,47.3778,47.3778,47.3444,47.3444,12500.0
2015-01-02 13:20:00,56.75,56.78,56.74,56.78,13500.0,47.3444,47.3694,47.3361,47.3694,13500.0
2015-01-02 13:25:00,56.77,56.78,56.64,56.64,8900.0,47.3611,47.3694,47.2526,47.2526,8900.0
2015-01-02 13:30:00,56.64,56.67,56.58,56.58,12200.0,47.2526,47.2777,47.2026,47.2026,12200.0
2015-01-02 13:35:00,56.59,56.61,56.59,56.61,9900.0,47.2109,47.2276,47.2109,47.2276,9900.0
2015-01-02 13:40:00,56.61,56.63,56.6,56.6,13900.0,47.2276,47.2443,47.2193,47.2193,13900.0
2015-01-02 13:45:00,56.61,56.63,56.6,56.6,9700.0,47.2276,47.2443,47.2193,47.2193,9700.0
2015-01-02 13:50:00,56.6,56.69,56.59,56.67,38100.0,47.2193,47.2943,47.2109,47.2777,38100.0
2015-01-02 13:55:00,56.67,56.68,56.64,56.64,12000.0,47.2777,47.286,47.2526,47.2526,12000.0
2015-01-02 14:00:00,56.65,56.7,56.64,56.68,25800.0,47.261,47.3027,47.2526,47.286,25800.0
2015-01-02 14:05:00,56.68,56.75,56.65,56.75,13300.0,47.286,47.3444,47.261,47.3444,13300.0
2015-01-02 14:10:00,56.76,56.84,56.76,56.83,8600.0,47.3527,47.4195,47.3527,47.4111,8600.0
2015-01-02 14:15:00,56.82,56.83,56.77,56.77,14100.0,47.4028,47.4111,47.3611,47.3611,14100.0
2015-01-02 14:20:00,56.77,56.79,56.76,56.77,7700.0,47.3611,47.3778,47.3527,47.3611,7700.0
2015-01-02 14:25:00,56.78,56.84,56.78,56.81,14900.0,47.3694,47.4195,47.3694,47.3945,14900.0
2015-01-02 14:30:00,56.81,56.82,56.79,56.81,9900.0,47.3945,47.4028,47.3778,47.3945,9900.0
2015-01-02 14:35:00,56.81,56.85,56.81,56.85,12800.0,47.3945,47.4278,47.3945,47.4278,12800.0
2015-01-02 14:40:00,56.85,56.89,56.84,56.86,13100.0,47.4278,47.4612,47.4195,47.4362,13100.0
2015-01-02 14:45:00,56.87,56.87,56.82,56.86,15900.0,47.4445,47.4445,47.4028,47.4362,15900.0
2015-01-02 14:50:00,56.86,56.88,56.85,56.85,8000.0,47.4362,47.4529,47.4278,47.4278,8000.0
2015-01-02 14:55:00,56.85,56.86,56.81,56.82,15200.0,47.4278,47.4362,47.3945,47.4028,15200.0
2015-01-02 15:00:00,56.83,56.85,56.8,56.8,21200.0,47.4111,47.4278,47.3861,47.3861,21200.0
2015-01-02 15:05:00,56.8,56.84,56.79,56.81,15100.0,47.3861,47.4195,47.3778,47.3945,15100.0
2015-01-02 15:10:00,56.82,56.82,56.69,56.73,29300.0,47.4028,47.4028,47.2943,47.3277,29300.0
2015-01-02 15:15:00,56.73,56.78,56.72,56.75,22500.0,47.3277,47.3694,47.3194,47.3444,22500.0
2015-01-02 15:20:00,56.76,56.86,56.76,56.86,21300.0,47.3527,47.4362,47.3527,47.4362,21300.0
2015-01-02 15:25:00,56.86,56.89,56.85,56.88,19800.0,47.4362,47.4612,47.4278,47.4529,19800.0
2015-01-02 15:30:00,56.88,56.91,56.86,56.89,32400.0,47.4529,47.4779,47.4362,47.4612,32400.0
2015-01-02 15:35:00,56.89,56.93,56.86,56.91,22300.0,47.4612,47.4946,47.4362,47.4779,22300.0
2015-01-02 15:40:00,56.91,56.98,56.89,56.95,30900.0,47.4779,47.5363,47.4612,47.5113,30900.0
2015-01-02 15:45:00,56.96,57.06,56.96,57.06,47300.0,47.5196,47.603,47.5196,47.603,47300.0
2015-01-02 15:50:00,57.05,57.09,57.01,57.03,55600.0,47.5947,47.628,47.5613,47.578,55600.0
2015-01-02 15:55:00,57.03,57.05,56.97,56.97,71600.0,47.578,47.5947,47.5279,47.5279,71600.0
2015-01-05 09:30:00,56.7,56.99,56.7,56.97,46000.0,47.3027,47.5446,47.3027,47.5279,46000.0
2015-01-05 09:35:00,56.95,56.98,56.88,56.88,18300.0,47.5113,47.5363,47.4529,47.4529,18300.0
2015-01-05 09:40:00,56.85,56.93,56.82,56.93,17000.0,47.4278,47.4946,47.4028,47.4946,17000.0
2015-01-05 09:45:00,56.94,56.96,56.78,56.8,32200.0,47.5029,47.5196,47.3694,47.3861,32200.0
2015-01-05 09:50:00,56.79,56.8,56.72,56.73,60200.0,47.3778,47.3861,47.3194,47.3277,60200.0
2015-01-05 09:55:00,56.74,56.81,56.73,56.74,36500.0,47.3361,47.3945,47.3277,47.3361,36500.0
2015-01-05 10:00:00,56.74,56.81,56.7,56.81,40300.0,47.3361,47.3945,47.3027,47.3945,40300.0
2015-01-05 10:05:00,56.81,56.82,56.75,56.75,22700.0,47.3945,47.4028,47.3444,47.3444,22700.0
2015-01-05 10:10:00,56.76,56.8,56.76,56.78,23700.0,47.3527,47.3861,47.3527,47.3694,23700.0
2015-01-05 10:15:00,56.77,56.82,56.77,56.77,22200.0,47.3611,47.4028,47.3611,47.3611,22200.0
2015-01-05 10:20:00,56.77,56.81,56.74,56.8,34700.0,47.3611,47.3945,47.3361,47.3861,34700.0
2015-01-05 10:25:00,56.81,56.88,56.81,56.81,18500.0,47.3945,47.4529,47.3945,47.3945,18500.0
2015-01-05 10:30:00,56.8,56.8,56.72,56.74,33400.0,47.3861,47.3861,47.3194,47.3361,33400.0
2015-01-05 10:35:00,56.74,56.78,56.72,56.77,33500.0,47.3361,47.3694,47.3194,47.3611,33500.0
2015-01-05 10:40:00,56.76,56.79,56.71,56.73,39700.0,47.3527,47.3778,47.311,47.3277,39700.0
2015-01-05 10:45:00,56.73,56.84,56.71,56.83,35100.0,47.3277,47.4195,47.311,47.4111,35100.0
2015-01-05 10:50:00,56.82,56.82,56.74,56.74,39600.0,47.4028,47.4028,47.3361,47.3361,39600.0
2015-01-05 10:55:00,56.74,56.74,56.67,56.67,37000.0,47.3361,47.3361,47.2777,47.2777,37000.0
2015-01-05 11:00:00,56.67,56.67,56.62,56.62,30200.0,47.2777,47.2777,47.2359,47.2359,30200.0
2015-01-05 11:05:00,56.63,56.69,56.59,56.68,39700.0,47.2443,47.2943,47.2109,47.286,39700.0
2015-01-05 11:10:00,56.68,56.74,56.67,56.7,49700.0,47.286,47.3361,47.2777,47.3027,49700.0
2015-01-05 11:15:00,56.69,56.7,56.65,56.67,32500.0,47.2943,47.3027,47.261,47.2777,32500.0
2015-01-05 11:20:00,56.67,56.7,56.64,56.64,33200.0,47.2777,47.3027,47.2526,47.2526,33200.0
2015-01-05 11:25:00,56.64,56.68,56.6,56.64,52600.0,47.2526,47.286,47.2193,47.2526,52600.0
2015-01-05 11:30:00,56.64,56.67,56.59,56.61,26100.0,47.2526,47.2777,47.2109,47.2276,26100.0
2015-01-05 11:35:00,56.61,56.71,56.61,56.71,27700.0,47.2276,47.311,47.2276,47.311,27700.0
2015-01-05 11:40:00,56.7,56.76,56.7,56.72,17700.0,47.3027,47.3527,47.3027,47.3194,17700.0
2015-01-05 11:45:00,56.72,56.75,56.69,56.69,47500.0,47.3194,47.3444,47.2943,47.2943,47500.0
2015-01-05 11:50:00,56.7,56.72,56.67,56.67,14100.0,47.3027,47.3194,47.2777,47.2777,14100.0
2015-01-05 11:55:00,56.68,56.72,56.65,56.69,10000.0,47.286,47.3194,47.261,47.2943,10000.0
2015-01-05 12:00:00,56.7,56.73,56.64,56.64,19900.0,47.3027,47.3277,47.2526,47.2526,19900.0
2015-01-05 12:05:00,56.65,56.67,56.61,56.62,12200.0,47.261,47.2777,47.2276,47.2359,12200.0
2015-01-05 12:10:00,56.62,56.65,56.58,56.62,8400.0,47.2359,47.261,47.2026,47.2359,8400.0
2015-01-05 12:15:00,56.62,56.62,56.56,56.58,9700.0,47.2359,47.2359,47.1859,47.2026,9700.0
2015-01-05 12:20:00,56.58,56.63,56.51,56.57,22300.0,47.2026,47.2443,47.1442,47.1942,22300.0
2015-01-05 12:25:00,56.57,56.59,56.48,56.48,16600.0,47.1942,47.2109,47.1191,47.1191,16600.0
2015-01-05 12:30:00,56.47,56.51,56.43,56.48,19500.0,47.1108,47.1442,47.0774,47.1191,19500.0
2015-01-05 12:35:00,56.48,56.6,56.48,56.6,15000.0,47.1191,47.2193,47.1191,47.2193,15000.0
2015-01-05 12:40:00,56.61,56.61,56.58,56.6,20600.0,47.2276,47.2276,47.2026,47.2193,20600.0
2015-01-05 12:45:00,56.6,56.61,56.55,56.55,10400.0,47.2193,47.2276,47.1775,47.1775,10400.0
2015-01-05 12:50:00,56.55,56.58,56.53,56.53,10400.0,47.1775,47.2026,47.1609,47.1609,10400.0
2015-01-05 12:55:00,56.53,56.56,56.45,56.53,16400.0,47.1609,47.1859,47.0941,47.1609,16400.0
2015-01-05 13:00:00,56.55,56.6,56.52,56.57,18800.0,47.1775,47.2193,47.1525,47.1942,18800.0
2015-01-05 13:05:00,56.57,56.64,56.56,56.62,18700.0,47.1942,47.2526,47.1859,47.2359,18700.0
2015-01-05 13:10:00,56.6,56.6,56.55,56.58,21000.0,47.2193,47.2193,47.1775,47.2026,21000.0
2015-01-05 13:15:00,56.58,56.6,56.54,56.56,35200.0,47.2026,47.2193,47.1692,47.1859,35200.0
2015-01-05 13:20:00,56.56,56.61,56.55,56.59,16700.0,47.1859,47.2276,47.1775,47.2109,16700.0
2015-01-05 13:25:00,56.59,56.62,56.56,56.62,10900.0,47.2109,47.2359,47.1859,47.2359,10900.0
2015-01-05 13:30:00,56.62,56.7,56.59,56.67,13100.0,47.2359,47.3027,47.2109,47.2777,13100.0
2015-01-05 13:35:00,56.67,56.75,56.67,56.67,7700.0,47.2777,47.3444,47.2777,47.2777,7700.0
2015-01-05 13:40:00,56.67,56.72,56.61,56.63,8600.0,47.2777,47.3194,47.2276,47.2443,8600.0
2015-01-05 13:45:00,56.63,56.66,56.59,56.64,12900.0,47.2443,47.2693,47.2109,47.2526,12900.0
2015-01-05 13:50:00,56.62,56.7,56.62,56.64,14200.0,47.2359,47.3027,47.2359,47.2526,14200.0
2015-01-05 13:55:00,56.64,56.67,56.58,56.64,12400.0,47.2526,47.2777,47.2026,47.2526,12400.0
2015-01-05 14:00:00,56.63,56.64,56.56,56.56,17200.0,47.2443,47.2526,47.1859,47.1859,17200.0
2015-01-05 14:05:00,56.56,56.66,56.55,56.6,14500.0,47.1859,47.2693,47.1775,47.2193,14500.0
2015-01-05 14:10:00,56.6,56.62,56.55,56.58,11700.0,47.2193,47.2359,47.1775,47.2026,11700.0
2015-01-05 14:15:00,56.57,56.66,56.56,56.6,25300.0,47.1942,47.2693,47.1859,47.2193,25300.0
2015-01-05 14:20:00,56.6,56.67,56.6,56.63,14600.0,47.2193,47.2777,47.2193,47.2443,14600.0
2015-01-05 14:25:00,56.62,56.63,56.56,56.61,24600.0,47.2359,47.2443,47.1859,47.2276,24600.0
2015-01-05 14:30:00,56.61,56.62,56.55,56.59,35100.0,47.2276,47.2359,47.1775,47.2109,35100.0
2015-01-05 14:35:00,56.6,56.62,56.59,56.6,12000.0,47.2193,47.2359,47.2109,47.2193,12000.0
2015-01-05 14:40:00,56.59,56.65,56.56,56.56,21000.0,47.2109,47.261,47.1859,47.1859,21000.0
2015-01-05 14:45:00,56.56,56.62,56.56,56.6,13300.0,47.1859,47.2359,47.1859,47.2193,13300.0
2015-01-05 14:50:00,56.6,56.6,56.56,56.6,22800.0,47.2193,47.2193,47.1859,47.2193,22800.0
2015-01-05 14:55:00,56.6,56.65,56.58,56.59,21000.0,47.2193,47.261,47.2026,47.2109,21000.0
2015-01-05 15:00:00,56.59,56.62,56.55,56.59,25100.0,47.2109,47.2359,47.1775,47.2109,25100.0
2015-01-05 15:05:00,56.6,56.66,56.59,56.64,16800.0,47.2193,47.2693,47.2109,47.2526,16800.0
2015-01-05 15:10:00,56.63,56.73,56.62,56.7,20300.0,47.2443,47.3277,47.2359,47.3027,20300.0
2015-01-05 15:15:00,56.69,56.71,56.66,56.7,10400.0,47.2943,47.311,47.2693,47.3027,10400.0
2015-01-05 15:20:00,56.71,56.71,56.61,56.7,51000.0,47.311,47.311,47.2276,47.3027,51000.0
2015-01-05 15:25:00,56.7,56.7,56.6,56.6,19100.0,47.3027,47.3027,47.2193,47.2193,19100.0
2015-01-05 15:30:00,56.61,56.65,56.59,56.64,37400.0,47.2276,47.261,47.2109,47.2526,37400.0
2015-01-05 15:35:00,56.64,56.72,56.62,56.7,66400.0,47.2526,47.3194,47.2359,47.3027,66400.0
2015-01-05 15:40:00,56.7,56.79,56.66,56.68,32700.0,47.3027,47.3778,47.2693,47.286,32700.0
2015-01-05 15:45:00,56.68,56.71,56.6,56.7,59100.0,47.286,47.311,47.2193,47.3027,59100.0
2015-01-05 15:50:00,56.69,56.76,56.66,56.72,57600.0,47.2943,47.3527,47.2693,47.3194,57600.0
2015-01-05 15:55:00,56.71,56.76,56.57,56.58,143700.0,47.311,47.3527,47.1942,47.2026,143700.0
2015-01-06 09:30:00,56.54,56.76,56.51,56.65,45800.0,47.1692,47.3527,47.1442,47.261,45800.0
2015-01-06 09:35:00,56.65,56.72,56.54,56.57,15700.0,47.261,47.3194,47.1692,47.1942,15700.0
2015-01-06 09:40:00,56.55,56.58,56.43,56.53,16100.0,47.1775,47.2026,47.0774,47.1609,16100.0
2015-01-06 09:45:00,56.51,56.58,56.5,56.58,14000.0,47.1442,47.2026,47.1358,47.2026,14000.0
2015-01-06 09:50:00,56.6,56.73,56.6,56.7,14100.0,47.2193,47.3277,47.2193,47.3027,14100.0
2015-01-06 09:55:00,56.69,56.78,56.67,56.76,19600.0,47.2943,47.3694,47.2777,47.3527,19600.0
2015-01-06 10:00:00,56.74,56.79,56.66,56.71,25000.0,47.3361,47.3778,47.2693,47.311,25000.0
2015-01-06 10:05:00,56.71,56.71,56.63,56.65,26200.0,47.311,47.311,47.2443,47.261,26200.0
2015-01-06 10:10:00,56.65,56.85,56.65,56.79,29100.0,47.261,47.4278,47.261,47.3778,29100.0
2015-01-06 10:15:00,56.78,56.85,56.77,56.84,13600.0,47.3694,47.4278,47.3611,47.4195,13600.0
2015-01-06 10:20:00,56.85,56.97,56.85,56.92,13600.0,47.4278,47.5279,47.4278,47.4862,13600.0
2015-01-06 10:25:00,56.92,56.95,56.89,56.89,14200.0,47.4862,47.5113,47.4612,47.4612,14200.0
2015-01-06 10:30:00,56.88,56.88,56.78,56.79,16200.0,47.4529,47.4529,47.3694,47.3778,16200.0
2015-01-06 10:35:00,56.79,56.8,56.63,56.63,26000.0,47.3778,47.3861,47.2443,47.2443,26000.0
2015-01-06 10:40:00,56.63,56.65,56.54,56.54,20700.0,47.2443,47.261,47.1692,47.1692,20700.0
2015-01-06 10:45:00,56.54,56.55,56.44,56.46,18300.0,47.1692,47.1775,47.0858,47.1025,18300.0
2015-01-06 10:50:00,56.46,56.5,56.45,56.45,17300.0,47.1025,47.1358,47.0941,47.0941,17300.0
2015-01-06 10:55:00,56.46,56.46,56.37,56.38,15700.0,47.1025,47.1025,47.0274,47.0357,15700.0
2015-01-06 11:00:00,56.37,56.37,56.25,56.32,43300.0,47.0274,47.0274,46.9273,46.9857,43300.0
2015-01-06 11:05:00,56.31,56.44,56.3,56.42,17400.0,46.9773,47.0858,46.969,47.0691,17400.0
2015-01-06 11:10:00,56.43,56.49,56.36,56.49,14500.0,47.0774,47.1275,47.019,47.1275,14500.0
2015-01-06 11:15:00,56.49,56.49,56.33,56.34,18600.0,47.1275,47.1275,46.994,47.0024,18600.0
2015-01-06 11:20:00,56.35,56.39,56.33,56.35,19200.0,47.0107,47.0441,46.994,47.0107,19200.0
2015-01-06 11:25:00,56.35,56.42,56.33,56.41,23400.0,47.0107,47.0691,46.994,47.0608,23400.0
2015-01-06 11:30:00,56.41,56.42,56.3,56.33,13900.0,47.0608,47.0691,46.969,46.994,13900.0
2015-01-06 11:35:00,56.33,56.33,56.14,56.17,28200.0,46.994,46.994,46.8355,46.8605,28200.0
2015-01-06 11:40:00,56.18,56.2,56.05,56.05,11200.0,46.8689,46.8856,46.7604,46.7604,11200.0
2015-01-06 11:45:00,56.05,56.12,56.04,56.06,32400.0,46.7604,46.8188,46.7521,46.7688,32400.0
2015-01-06 11:50:00,56.07,56.07,55.92,55.92,48700.0,46.7771,46.7771,46.652,46.652,48700.0
2015-01-06 11:55:00,55.93,55.98,55.9,55.93,48800.0,46.6603,46.702,46.6353,46.6603,48800.0
2015-01-06 12:00:00,55.94,55.94,55.82,55.82,20900.0,46.6686,46.6686,46.5685,46.5685,20900.0
2015-01-06 12:05:00,55.83,55.84,55.7,55.75,21900.0,46.5769,46.5852,46.4684,46.5101,21900.0
2015-01-06 12:10:00,55.77,55.8,55.69,55.77,19900.0,46.5268,46.5519,46.4601,46.5268,19900.0
2015-01-06 12:15:00,55.77,55.77,55.67,55.67,15400.0,46.5268,46.5268,46.4434,46.4434,15400.0
2015-01-06 12:20:00,55.67,55.71,55.59,55.62,15900.0,46.4434,46.4768,46.3767,46.4017,15900.0
2015-01-06 12:25:00,55.61,55.7,55.61,55.67,20200.0,46.3933,46.4684,46.3933,46.4434,20200.0
2015-01-06 12:30:00,55.66,55.7,55.63,55.66,20500.0,46.4351,46.4684,46.41,46.4351,20500.0
2015-01-06 12:35:00,55.65,55.82,55.65,55.82,8900.0,46.4267,46.5685,46.4267,46.5685,8900.0
2015-01-06 12:40:00,55.83,55.85,55.79,55.79,12700.0,46.5769,46.5936,46.5435,46.5435,12700.0
2015-01-06 12:45:00,55.78,55.78,55.67,55.72,11500.0,46.5352,46.5352,46.4434,46.4851,11500.0
2015-01-06 12:50:00,55.72,55.83,55.72,55.81,12500.0,46.4851,46.5769,46.4851,46.5602,12500.0
2015-01-06 12:55:00,55.82,55.89,55.82,55.85,9200.0,46.5685,46.6269,46.5685,46.5936,9200.0
2015-01-06 13:00:00,55.85,55.85,55.76,55.79,11600.0,46.5936,46.5936,46.5185,46.5435,11600.0
2015-01-06 13:05:00,55.77,55.77,55.61,55.64,13800.0,46.5268,46.5268,46.3933,46.4184,13800.0
2015-01-06 13:10:00,55.63,55.74,55.63,55.7,13000.0,46.41,46.5018,46.41,46.4684,13000.0
2015-01-06 13:15:00,55.69,55.69,55.6,55.62,24500.0,46.4601,46.4601,46.385,46.4017,24500.0
2015-01-06 13:20:00,55.63,55.65,55.57,55.57,28100.0,46.41,46.4267,46.36,46.36,28100.0
2015-01-06 13:25:00,55.56,55.68,55.54,55.64,14600.0,46.3516,46.4517,46.3349,46.4184,14600.0
2015-01-06 13:30:00,55.64,55.71,55.58,55.61,24200.0,46.4184,46.4768,46.3683,46.3933,24200.0
2015-01-06 13:35:00,55.61,55.77,55.61,55.72,14400.0,46.3933,46.5268,46.3933,46.4851,14400.0
2015-01-06 13:40:00,55.71,55.72,55.59,55.59,12100.0,46.4768,46.4851,46.3767,46.3767,12100.0
2015-01-06 13:45:00,55.61,55.74,55.61,55.72,14200.0,46.3933,46.5018,46.3933,46.4851,14200.0
2015-01-06 13:50:00,55.76,55.82,55.72,55.76,27800.0,46.5185,46.5685,46.4851,46.5185,27800.0
2015-01-06 13:55:00,55.76,55.88,55.72,55.88,18200.0,46.5185,46.6186,46.4851,46.6186,18200.0
2015-01-06 14:00:00,55.87,55.92,55.84,55.87,17200.0,46.6102,46.652,46.5852,46.6102,17200.0
2015-01-06 14:05:00,55.87,55.88,55.83,55.84,12300.0,46.6102,46.6186,46.5769,46.5852,12300.0
2015-01-06 14:10:00,55.84,55.84,55.76,55.76,10300.0,46.5852,46.5852,46.5185,46.5185,10300.0
2015-01-06 14:15:00,55.76,55.78,55.73,55.74,12200.0,46.5185,46.5352,46.4935,46.5018,12200.0
2015-01-06 14:20:00,55.75,55.88,55.75,55.84,12700.0,46.5101,46.6186,46.5101,46.5852,12700.0
2015-01-06 14:25:00,55.85,55.9,55.78,55.87,23100.0,46.5936,46.6353,46.5352,46.6102,23100.0
2015-01-06 14:30:00,55.88,55.91,55.79,55.81,22400.0,46.6186,46.6436,46.5435,46.5602,22400.0
2015-01-06 14:35:00,55.82,55.88,55.79,55.86,22500.0,46.5685,46.6186,46.5435,46.6019,22500.0
2015-01-06 14:40:00,55.86,56.03,55.84,56.02,22400.0,46.6019,46.7437,46.5852,46.7354,22400.0
2015-01-06 14:45:00,56.03,56.12,56.01,56.05,22200.0,46.7437,46.8188,46.727,46.7604,22200.0
2015-01-06 14:50:00,56.05,56.15,56.02,56.1,22500.0,46.7604,46.8438,46.7354,46.8021,22500.0
2015-01-06 14:55:00,56.09,56.09,56.01,56.03,23100.0,46.7938,46.7938,46.727,46.7437,23100.0
2015-01-06 15:00:00,56.03,56.06,55.98,56.0,26900.0,46.7437,46.7688,46.702,46.7187,26900.0
2015-01-06 15:05:00,56.01,56.01,55.92,55.95,37600.0,46.727,46.727,46.652,46.677,37600.0
2015-01-06 15:10:00,55.96,56.08,55.93,56.06,16800.0,46.6853,46.7854,46.6603,46.7688,16800.0
2015-01-06 15:15:00,56.05,56.1,56.02,56.07,28800.0,46.7604,46.8021,46.7354,46.7771,28800.0
2015-01-06 15:20:00,56.07,56.22,56.02,56.1,32300.0,46.7771,46.9022,46.7354,46.8021,32300.0
2015-01-06 15:25:00,56.09,56.18,56.05,56.17,26700.0,46.7938,46.8689,46.7604,46.8605,26700.0
2015-01-06 15:30:00,56.17,56.18,55.99,56.0,42700.0,46.8605,46.8689,46.7104,46.7187,42700.0
2015-01-06 15:35:00,56.0,56.03,55.94,55.95,65000.0,46.7187,46.7437,46.6686,46.677,65000.0
2015-01-06 15:40:00,55.94,56.01,55.91,55.99,47600.0,46.6686,46.727,46.6436,46.7104,47600.0
2015-01-06 15:45:00,56.0,56.12,55.99,56.05,68200.0,46.7187,46.8188,46.7104,46.7604,68200.0
2015-01-06 15:50:00,56.05,56.07,55.92,55.94,59900.0,46.7604,46.7771,46.652,46.6686,59900.0
2015-01-06 15:55:00,55.94,55.94,55.79,55.8,107100.0,46.6686,46.6686,46.5435,46.5519,107100.0
2015-01-07 09:30:00,56.26,56.34,56.16,56.25,36000.0,46.9356,47.0024,46.8522,46.9273,36000.0
2015-01-07 09:35:00,56.26,56.35,56.26,56.33,17700.0,46.9356,47.0107,46.9356,46.994,17700.0
2015-01-07 09:40:00,56.31,56.45,56.3,56.45,16500.0,46.9773,47.0941,46.969,47.0941,16500.0
2015-01-07 09:45:00,56.48,56.48,56.35,56.44,17700.0,47.1191,47.1191,47.0107,47.0858,17700.0
2015-01-07 09:50:00,56.43,56.5,56.4,56.43,10100.0,47.0774,47.1358,47.0524,47.0774,10100.0
2015-01-07 09:55:00,56.43,56.45,56.39,56.43,11800.0,47.0774,47.0941,47.0441,47.0774,11800.0
2015-01-07 10:00:00,56.45,56.48,56.43,56.47,15300.0,47.0941,47.1191,47.0774,47.1108,15300.0
2015-01-07 10:05:00,56.47,56.47,56.34,56.36,13200.0,47.1108,47.1108,47.0024,47.019,13200.0
2015-01-07 10:10:00,56.35,56.35,56.24,56.28,11200.0,47.0107,47.0107,46.9189,46.9523,11200.0
2015-01-07 10:15:00,56.29,56.37,56.29,56.37,10200.0,46.9606,47.0274,46.9606,47.0274,10200.0
2015-01-07 10:20:00,56.37,56.43,56.34,56.35,11100.0,47.0274,47.0774,47.0024,47.0107,11100.0
2015-01-07 10:25:00,56.34,56.34,56.23,56.24,8300.0,47.0024,47.0024,46.9106,46.9189,8300.0
2015-01-07 10:30:00,56.24,56.24,56.16,56.24,11800.0,46.9189,46.9189,46.8522,46.9189,11800.0
2015-01-07 10:35:00,56.25,56.31,56.18,56.18,15000.0,46.9273,46.9773,46.8689,46.8689,15000.0
2015-01-07 10:40:00,56.16,56.21,56.08,56.17,11800.0,46.8522,46.8939,46.7854,46.8605,11800.0
2015-01-07 10:45:00,56.18,56.27,56.18,56.25,19400.0,46.8689,46.944,46.8689,46.9273,19400.0
2015-01-07 10:50:00,56.24,56.33,56.22,56.32,31000.0,46.9189,46.994,46.9022,46.9857,31000.0
2015-01-07 10:55:00,56.34,56.35,56.27,56.28,9000.0,47.0024,47.0107,46.944,46.9523,9000.0
2015-01-07 11:00:00,56.28,56.32,56.14,56.18,10700.0,46.9523,46.9857,46.8355,46.8689,10700.0
2015-01-07 11:05:00,56.18,56.18,56.1,56.11,15000.0,46.8689,46.8689,46.8021,46.8105,15000.0
2015-01-07 11:10:00,56.11,56.13,56.02,56.02,7600.0,46.8105,46.8272,46.7354,46.7354,7600.0
2015-01-07 11:15:00,56.03,56.09,56.01,56.08,12300.0,46.7437,46.7938,46.727,46.7854,12300.0
2015-01-07 11:20:00,56.08,56.1,56.02,56.06,11000.0,46.7854,46.8021,46.7354,46.7688,11000.0
2015-01-07 11:25:00,56.06,56.07,55.99,56.04,11400.0,46.7688,46.7771,46.7104,46.7521,11400.0
2015-01-07 11:30:00,56.05,56.18,56.03,56.17,12200.0,46.7604,46.8689,46.7437,46.8605,12200.0
2015-01-07 11:35:00,56.16,56.16,56.09,56.16,6500.0,46.8522,46.8522,46.7938,46.8522,6500.0
2015-01-07 11:40:00,56.16,56.24,56.14,56.24,16500.0,46.8522,46.9189,46.8355,46.9189,16500.0
2015-01-07 11:45:00,56.25,56.25,56.18,56.22,9000.0,46.9273,46.9273,46.8689,46.9022,9000.0
2015-01-07 11:50:00,56.23,56.25,56.16,56.25,16700.0,46.9106,46.9273,46.8522,46.9273,16700.0
2015-01-07 11:55:00,56.26,56.35,56.24,56.32,11700.0,46.9356,47.0107,46.9189,46.9857,11700.0
2015-01-07 12:00:00,56.33,56.41,56.33,56.33,9800.0,46.994,47.0608,46.994,46.994,9800.0
2015-01-07 12:05:00,56.33,56.48,56.29,56.43,35600.0,46.994,47.1191,46.9606,47.0774,35600.0
2015-01-07 12:10:00,56.43,56.44,56.33,56.34,9100.0,47.0774,47.0858,46.994,47.0024,9100.0
2015-01-07 12:15:00,56.34,56.44,56.34,56.44,8500.0,47.0024,47.0858,47.0024,47.0858,8500.0
2015-01-07 12:20:00,56.43,56.5,56.42,56.47,17000.0,47.0774,47.1358,47.0691,47.1108,17000.0
2015-01-07 12:25:00,56.46,56.6,56.46,56.57,44600.0,47.1025,47.2193,47.1025,47.1942,44600.0
2015-01-07 12:30:00,56.58,56.61,56.46,56.47,11700.0,47.2026,47.2276,47.1025,47.1108,11700.0
2015-01-07 12:35:00,56.48,56.48,56.41,56.45,17900.0,47.1191,47.1191,47.0608,47.0941,17900.0
2015-01-07 12:40:00,56.45,56.45,56.37,56.4,7600.0,47.0941,47.0941,47.0274,47.0524,7600.0
2015-01-07 12:45:00,56.39,56.39,56.34,56.37,13000.0,47.0441,47.0441,47.0024,47.0274,13000.0
2015-01-07 12:50:00,56.37,56.4,56.35,56.38,7300.0,47.0274,47.0524,47.0107,47.0357,7300.0
2015-01-07 12:55:00,56.38,56.41,56.37,56.38,6200.0,47.0357,47.0608,47.0274,47.0357,6200.0
2015-01-07 13:00:00,56.37,56.46,56.37,56.38,10200.0,47.0274,47.1025,47.0274,47.0357,10200.0
2015-01-07 13:05:00,56.38,56.42,56.35,56.35,6700.0,47.0357,47.0691,47.0107,47.0107,6700.0
2015-01-07 13:10:00,56.34,56.4,56.34,56.38,5100.0,47.0024,47.0524,47.0024,47.0357,5100.0
2015-01-07 13:15:00,56.38,56.46,56.36,56.45,18800.0,47.0357,47.1025,47.019,47.0941,18800.0
2015-01-07 13:20:00,56.45,56.45,56.34,56.35,25900.0,47.0941,47.0941,47.0024,47.0107,25900.0
2015-01-07 13:25:00,56.36,56.38,56.33,56.37,5900.0,47.019,47.0357,46.994,47.0274,5900.0
2015-01-07 13:30:00,56.37,56.45,56.36,56.45,9400.0,47.0274,47.0941,47.019,47.0941,9400.0
2015-01-07 13:35:00,56.46,56.5,56.43,56.48,7500.0,47.1025,47.1358,47.0774,47.1191,7500.0
2015-01-07 13:40:00,56.48,56.51,56.45,56.5,26000.0,47.1191,47.1442,47.0941,47.1358,26000.0
2015-01-07 13:45:00,56.49,56.59,56.48,56.58,7000.0,47.1275,47.2109,47.1191,47.2026,7000.0
2015-01-07 13:50:00,56.58,56.59,56.56,56.58,5200.0,47.2026,47.2109,47.1859,47.2026,5200.0
2015-01-07 13:55:00,56.58,56.58,56.53,56.54,4600.0,47.2026,47.2026,47.1609,47.1692,4600.0
2015-01-07 14:00:00,56.55,56.64,56.44,56.61,19200.0,47.1775,47.2526,47.0858,47.2276,19200.0
2015-01-07 14:05:00,56.61,56.64,56.52,56.64,11300.0,47.2276,47.2526,47.1525,47.2526,11300.0
2015-01-07 14:10:00,56.66,56.69,56.57,56.59,7400.0,47.2693,47.2943,47.1942,47.2109,7400.0
2015-01-07 14:15:00,56.59,56.61,56.54,56.57,15400.0,47.2109,47.2276,47.1692,47.1942,15400.0
2015-01-07 14:20:00,56.57,56.61,56.49,56.54,27700.0,47.1942,47.2276,47.1275,47.1692,27700.0
2015-01-07 14:25:00,56.53,56.53,56.47,56.47,23700.0,47.1609,47.1609,47.1108,47.1108,23700.0
2015-01-07 14:30:00,56.47,56.52,56.46,56.52,16400.0,47.1108,47.1525,47.1025,47.1525,16400.0
2015-01-07 14:35:00,56.53,56.55,56.48,56.48,18200.0,47.1609,47.1775,47.1191,47.1191,18200.0
2015-01-07 14:40:00,56.47,56.47,56.37,56.4,17000.0,47.1108,47.1108,47.0274,47.0524,17000.0
2015-01-07 14:45:00,56.4,56.46,56.37,56.43,12000.0,47.0524,47.1025,47.0274,47.0774,12000.0
2015-01-07 14:50:00,56.43,56.43,56.37,56.39,17600.0,47.0774,47.0774,47.0274,47.0441,17600.0
2015-01-07 14:55:00,56.38,56.41,56.34,56.34,11900.0,47.0357,47.0608,47.0024,47.0024,11900.0
2015-01-07 15:00:00,56.36,56.4,56.34,56.34,15800.0,47.019,47.0524,47.0024,47.0024,15800.0
2015-01-07 15:05:00,56.34,56.49,56.34,56.49,14400.0,47.0024,47.1275,47.0024,47.1275,14400.0
2015-01-07 15:10:00,56.49,56.52,56.47,56.51,18700.0,47.1275,47.1525,47.1108,47.1442,18700.0
2015-01-07 15:15:00,56.5,56.53,56.42,56.51,22700.0,47.1358,47.1609,47.0691,47.1442,22700.0
2015-01-07 15:20:00,56.51,56.51,56.45,56.46,13000.0,47.1442,47.1442,47.0941,47.1025,13000.0
2015-01-07 15:25:00,56.46,56.52,56.42,56.52,14000.0,47.1025,47.1525,47.0691,47.1525,14000.0
2015-01-07 15:30:00,56.51,56.54,56.44,56.52,20200.0,47.1442,47.1692,47.0858,47.1525,20200.0
2015-01-07 15:35:00,56.5,56.51,56.46,56.49,22800.0,47.1358,47.1442,47.1025,47.1275,22800.0
2015-01-07 15:40:00,56.49,56.49,56.43,56.47,27100.0,47.1275,47.1275,47.0774,47.1108,27100.0
2015-01-07 15:45:00,56.48,56.52,56.43,56.48,28900.0,47.1191,47.1525,47.0774,47.1191,28900.0
2015-01-07 15:50:00,56.49,56.53,56.46,56.48,31600.0,47.1275,47.1609,47.1025,47.1191,31600.0
2015-01-07 15:55:00,56.48,56.57,56.48,56.55,82500.0,47.1191,47.1942,47.1191,47.1775,82500.0
2015-01-08 09:30:00,57.05,57.23,57.03,57.23,27900.0,47.5947,47.7448,47.578,47.7448,27900.0
2015-01-08 09:35:00,57.23,57.24,57.12,57.16,9800.0,47.7448,47.7532,47.6531,47.6864,9800.0
2015-01-08 09:40:00,57.16,57.22,57.14,57.2,8000.0,47.6864,47.7365,47.6698,47.7198,8000.0
2015-01-08 09:45:00,57.19,57.26,57.18,57.21,8800.0,47.7115,47.7699,47.7031,47.7282,8800.0
2015-01-08 09:50:00,57.23,57.24,57.2,57.23,6000.0,47.7448,47.7532,47.7198,47.7448,6000.0
2015-01-08 09:55:00,57.25,57.26,57.2,57.25,15400.0,47.7615,47.7699,47.7198,47.7615,15400.0
2015-01-08 10:00:00,57.26,57.29,57.2,57.23,35600.0,47.7699,47.7949,47.7198,47.7448,35600.0
2015-01-08 10:05:00,57.23,57.25,57.19,57.23,43000.0,47.7448,47.7615,47.7115,47.7448,43000.0
2015-01-08 10:10:00,57.22,57.22,57.16,57.21,12000.0,47.7365,47.7365,47.6864,47.7282,12000.0
2015-01-08 10:15:00,57.21,57.23,57.11,57.12,12200.0,47.7282,47.7448,47.6447,47.6531,12200.0
2015-01-08 10:20:00,57.12,57.16,57.12,57.16,6900.0,47.6531,47.6864,47.6531,47.6864,6900.0
2015-01-08 10:25:00,57.17,57.22,57.17,57.19,4900.0,47.6948,47.7365,47.6948,47.7115,4900.0
2015-01-08 10:30:00,57.2,57.24,57.2,57.23,4800.0,47.7198,47.7532,47.7198,47.7448,4800.0
2015-01-08 10:35:00,57.22,57.22,57.17,57.17,34200.0,47.7365,47.7365,47.6948,47.6948,34200.0
2015-01-08 10:40:00,57.18,57.21,57.16,57.21,7300.0,47.7031,47.7282,47.6864,47.7282,7300.0
2015-01-08 10:45:00,57.23,57.3,57.23,57.27,11000.0,47.7448,47.8032,47.7448,47.7782,11000.0
2015-01-08 10:50:00,57.26,57.28,57.22,57.28,5300.0,47.7699,47.7866,47.7365,47.7866,5300.0
2015-01-08 10:55:00,57.28,57.38,57.28,57.38,13100.0,47.7866,47.87,47.7866,47.87,13100.0
2015-01-08 11:00:00,57.38,57.42,57.38,57.4,8000.0,47.87,47.9034,47.87,47.8867,8000.0
2015-01-08 11:05:00,57.41,57.43,57.34,57.35,8300.0,47.895,47.9117,47.8366,47.845,8300.0
2015-01-08 11:10:00,57.35,57.36,57.33,57.36,5400.0,47.845,47.8533,47.8283,47.8533,5400.0
2015-01-08 11:15:00,57.37,57.43,57.37,57.42,6400.0,47.8616,47.9117,47.8616,47.9034,6400.0
2015-01-08 11:20:00,57.43,57.44,57.38,57.38,4800.0,47.9117,47.92,47.87,47.87,4800.0
2015-01-08 11:25:00,57.37,57.37,57.34,57.35,4600.0,47.8616,47.8616,47.8366,47.845,4600.0
2015-01-08 11:30:00,57.35,57.37,57.35,57.35,3200.0,47.845,47.8616,47.845,47.845,3200.0
2015-01-08 11:35:00,57.35,57.4,57.32,57.39,5500.0,47.845,47.8867,47.8199,47.8783,5500.0
2015-01-08 11:40:00,57.39,57.4,57.36,57.37,7900.0,47.8783,47.8867,47.8533,47.8616,7900.0
2015-01-08 11:45:00,57.37,57.43,57.37,57.39,8200.0,47.8616,47.9117,47.8616,47.8783,8200.0
2015-01-08 11:50:00,57.39,57.4,57.38,57.39,8500.0,47.8783,47.8867,47.87,47.8783,8500.0
2015-01-08 11:55:00,57.39,57.41,57.37,57.41,6000.0,47.8783,47.895,47.8616,47.895,6000.0
2015-01-08 12:00:00,57.4,57.4,57.34,57.34,30700.0,47.8867,47.8867,47.8366,47.8366,30700.0
2015-01-08 12:05:00,57.34,57.35,57.28,57.28,5900.0,47.8366,47.845,47.7866,47.7866,5900.0
2015-01-08 12:10:00,57.29,57.29,57.17,57.19,9200.0,47.7949,47.7949,47.6948,47.7115,9200.0
2015-01-08 12:15:00,57.19,57.23,57.19,57.23,6300.0,47.7115,47.7448,47.7115,47.7448,6300.0
2015-01-08 12:20:00,57.23,57.24,57.21,57.22,2200.0,47.7448,47.7532,47.7282,47.7365,2200.0
2015-01-08 12:25:00,57.23,57.25,57.23,57.25,3800.0,47.7448,47.7615,47.7448,47.7615,3800.0
2015-01-08 12:30:00,57.26,57.3,57.26,57.29,5600.0,47.7699,47.8032,47.7699,47.7949,5600.0
2015-01-08 12:35:00,57.28,57.28,57.28,57.28,2000.0,47.7866,47.7866,47.7866,47.7866,2000.0
2015-01-08 12:40:00,57.28,57.37,57.28,57.35,5900.0,47.7866,47.8616,47.7866,47.845,5900.0
2015-01-08 12:45:00,57.35,57.37,57.33,57.35,5900.0,47.845,47.8616,47.8283,47.845,5900.0
2015-01-08 12:50:00,57.35,57.37,57.35,57.36,3700.0,47.845,47.8616,47.845,47.8533,3700.0
2015-01-08 12:55:00,57.35,57.41,57.34,57.41,6100.0,47.845,47.895,47.8366,47.895,6100.0
2015-01-08 13:00:00,57.4,57.41,57.37,57.4,7600.0,47.8867,47.895,47.8616,47.8867,7600.0
2015-01-08 13:05:00,57.39,57.5,57.39,57.5,12200.0,47.8783,47.9701,47.8783,47.9701,12200.0
2015-01-08 13:10:00,57.49,57.5,57.47,57.48,14400.0,47.9618,47.9701,47.9451,47.9534,14400.0
2015-01-08 13:15:00,57.48,57.51,57.47,57.48,8100.0,47.9534,47.9784,47.9451,47.9534,8100.0
2015-01-08 13:20:00,57.48,57.51,57.46,57.51,5800.0,47.9534,47.9784,47.9367,47.9784,5800.0
2015-01-08 13:25:00,57.51,57.54,57.47,57.47,22600.0,47.9784,48.0035,47.9451,47.9451,22600.0
2015-01-08 13:30:00,57.48,57.49,57.45,57.46,7300.0,47.9534,47.9618,47.9284,47.9367,7300.0
2015-01-08 13:35:00,57.45,57.47,57.45,57.45,4600.0,47.9284,47.9451,47.9284,47.9284,4600.0
2015-01-08 13:40:00,57.45,57.47,57.45,57.46,9400.0,47.9284,47.9451,47.9284,47.9367,9400.0
2015-01-08 13:45:00,57.46,57.48,57.45,57.46,5600.0,47.9367,47.9534,47.9284,47.9367,5600.0
2015-01-08 13:50:00,57.46,57.49,57.46,57.49,2900.0,47.9367,47.9618,47.9367,47.9618,2900.0
2015-01-08 13:55:00,57.48,57.49,57.39,57.42,10000.0,47.9534,47.9618,47.8783,47.9034,10000.0
2015-01-08 14:00:00,57.42,57.44,57.42,57.43,4600.0,47.9034,47.92,47.9034,47.9117,4600.0
2015-01-08 14:05:00,57.43,57.48,57.43,57.47,7900.0,47.9117,47.9534,47.9117,47.9451,7900.0
2015-01-08 14:10:00,57.47,57.47,57.41,57.42,6300.0,47.9451,47.9451,47.895,47.9034,6300.0
2015-01-08 14:15:00,57.43,57.48,57.43,57.44,11400.0,47.9117,47.9534,47.9117,47.92,11400.0
2015-01-08 14:20:00,57.45,57.49,57.42,57.48,12200.0,47.9284,47.9618,47.9034,47.9534,12200.0
2015-01-08 14:25:00,57.48,57.55,57.48,57.55,13900.0,47.9534,48.0118,47.9534,48.0118,13900.0
2015-01-08 14:30:00,57.55,57.6,57.54,57.57,11500.0,48.0118,48.0535,48.0035,48.0285,11500.0
2015-01-08 14:35:00,57.57,57.61,57.57,57.61,18600.0,48.0285,48.0619,48.0285,48.0619,18600.0
2015-01-08 14:40:00,57.62,57.65,57.62,57.62,9800.0,48.0702,48.0952,48.0702,48.0702,9800.0
2015-01-08 14:45:00,57.61,57.61,57.58,57.58,9100.0,48.0619,48.0619,48.0368,48.0368,9100.0
2015-01-08 14:50:00,57.58,57.61,57.56,57.6,10800.0,48.0368,48.0619,48.0202,48.0535,10800.0
2015-01-08 14:55:00,57.6,57.62,57.57,57.57,8100.0,48.0535,48.0702,48.0285,48.0285,8100.0
2015-01-08 15:00:00,57.58,57.63,57.57,57.6,27100.0,48.0368,48.0786,48.0285,48.0535,27100.0
2015-01-08 15:05:00,57.6,57.61,57.52,57.53,10400.0,48.0535,48.0619,47.9868,47.9951,10400.0
2015-01-08 15:10:00,57.53,57.61,57.53,57.59,10400.0,47.9951,48.0619,47.9951,48.0452,10400.0
2015-01-08 15:15:00,57.59,57.6,57.55,57.6,14000.0,48.0452,48.0535,48.0118,48.0535,14000.0
2015-01-08 15:20:00,57.59,57.62,57.58,57.59,13200.0,48.0452,48.0702,48.0368,48.0452,13200.0
2015-01-08 15:25:00,57.6,57.6,57.54,57.58,10600.0,48.0535,48.0535,48.0035,48.0368,10600.0
2015-01-08 15:30:00,57.59,57.59,57.5,57.52,27000.0,48.0452,48.0452,47.9701,47.9868,27000.0
2015-01-08 15:35:00,57.52,57.53,57.49,57.51,36200.0,47.9868,47.9951,47.9618,47.9784,36200.0
2015-01-08 15:40:00,57.51,57.51,57.44,57.44,20900.0,47.9784,47.9784,47.92,47.92,20900.0
2015-01-08 15:45:00,57.44,57.45,57.4,57.4,30800.0,47.92,47.9284,47.8867,47.8867,30800.0
2015-01-08 15:50:00,57.41,57.42,57.4,57.42,27300.0,47.895,47.9034,47.8867,47.9034,27300.0
2015-01-08 15:55:00,57.41,57.5,57.4,57.49,65500.0,47.895,47.9701,47.8867,47.9618,65500.0
2015-01-09 09:30:00,57.43,57.5,57.27,57.27,31800.0,47.9117,47.9701,47.7782,47.7782,31800.0
2015-01-09 09:35:00,57.3,57.39,57.24,57.38,13400.0,47.8032,47.8783,47.7532,47.87,13400.0
2015-01-09 09:40:00,57.4,57.46,57.39,57.46,10100.0,47.8867,47.9367,47.8783,47.9367,10100.0
2015-01-09 09:45:00,57.45,57.48,57.25,57.27,7400.0,47.9284,47.9534,47.7615,47.7782,7400.0
2015-01-09 09:50:00,57.26,57.3,57.23,57.29,11100.0,47.7699,47.8032,47.7448,47.7949,11100.0
2015-01-09 09:55:00,57.29,57.31,57.17,57.22,10800.0,47.7949,47.8116,47.6948,47.7365,10800.0
2015-01-09 10:00:00,57.23,57.28,57.16,57.24,7200.0,47.7448,47.7866,47.6864,47.7532,7200.0
2015-01-09 10:05:00,57.24,57.34,57.24,57.33,5600.0,47.7532,47.8366,47.7532,47.8283,5600.0
2015-01-09 10:10:00,57.35,57.41,57.35,57.39,6000.0,47.845,47.895,47.845,47.8783,6000.0
2015-01-09 10:15:00,57.39,57.39,57.29,57.33,10300.0,47.8783,47.8783,47.7949,47.8283,10300.0
2015-01-09 10:20:00,57.33,57.36,57.31,57.32,8300.0,47.8283,47.8533,47.8116,47.8199,8300.0
2015-01-09 10:25:00,57.33,57.35,57.16,57.19,30700.0,47.8283,47.845,47.6864,47.7115,30700.0
2015-01-09 10:30:00,57.19,57.19,57.02,57.07,15900.0,47.7115,47.7115,47.5697,47.6114,15900.0
2015-01-09 10:35:00,57.06,57.14,57.02,57.05,21200.0,47.603,47.6698,47.5697,47.5947,21200.0
2015-01-09 10:40:00,57.05,57.05,56.9,56.9,46800.0,47.5947,47.5947,47.4695,47.4695,46800.0
2015-01-09 10:45:00,56.91,56.96,56.88,56.93,41500.0,47.4779,47.5196,47.4529,47.4946,41500.0
2015-01-09 10:50:00,56.93,57.06,56.9,57.02,40900.0,47.4946,47.603,47.4695,47.5697,40900.0
2015-01-09 10:55:00,57.02,57.07,57.0,57.02,13200.0,47.5697,47.6114,47.553,47.5697,13200.0
2015-01-09 11:00:00,57.02,57.02,56.89,56.94,21000.0,47.5697,47.5697,47.4612,47.5029,21000.0
2015-01-09 11:05:00,56.94,56.97,56.93,56.97,19900.0,47.5029,47.5279,47.4946,47.5279,19900.0
2015-01-09 11:10:00,56.96,56.98,56.89,56.9,35200.0,47.5196,47.5363,47.4612,47.4695,35200.0
2015-01-09 11:15:00,56.91,56.97,56.9,56.93,17700.0,47.4779,47.5279,47.4695,47.4946,17700.0
2015-01-09 11:20:00,56.91,56.97,56.85,56.95,11500.0,47.4779,47.5279,47.4278,47.5113,11500.0
2015-01-09 11:25:00,56.95,56.97,56.88,56.93,10000.0,47.5113,47.5279,47.4529,47.4946,10000.0
2015-01-09 11:30:00,56.92,56.98,56.81,56.97,10100.0,47.4862,47.5363,47.3945,47.5279,10100.0
2015-01-09 11:35:00,56.96,57.0,56.93,57.0,6100.0,47.5196,47.553,47.4946,47.553,6100.0
2015-01-09 11:40:00,57.0,57.0,56.94,57.0,9400.0,47.553,47.553,47.5029,47.553,9400.0
2015-01-09 11:45:00,57.0,57.09,56.97,57.07,10000.0,47.553,47.628,47.5279,47.6114,10000.0
2015-01-09 11:50:00,57.06,57.11,57.04,57.07,14000.0,47.603,47.6447,47.5863,47.6114,14000.0
2015-01-09 11:55:00,57.06,57.12,56.97,57.09,16700.0,47.603,47.6531,47.5279,47.628,16700.0
2015-01-09 12:00:00,57.08,57.08,57.02,57.03,5900.0,47.6197,47.6197,47.5697,47.578,5900.0
2015-01-09 12:05:00,57.03,57.1,57.0,57.09,15600.0,47.578,47.6364,47.553,47.628,15600.0
2015-01-09 12:10:00,57.09,57.09,57.03,57.06,11300.0,47.628,47.628,47.578,47.603,11300.0
2015-01-09 12:15:00,57.07,57.1,57.03,57.06,11400.0,47.6114,47.6364,47.578,47.603,11400.0
2015-01-09 12:20:00,57.06,57.06,56.96,56.96,13700.0,47.603,47.603,47.5196,47.5196,13700.0
2015-01-09 12:25:00,56.96,56.97,56.92,56.97,10900.0,47.5196,47.5279,47.4862,47.5279,10900.0
2015-01-09 12:30:00,56.98,57.06,56.94,56.94,17900.0,47.5363,47.603,47.5029,47.5029,17900.0
2015-01-09 12:35:00,56.94,57.01,56.94,57.01,10300.0,47.5029,47.5613,47.5029,47.5613,10300.0
2015-01-09 12:40:00,57.02,57.02,56.97,56.99,8100.0,47.5697,47.5697,47.5279,47.5446,8100.0
2015-01-09 12:45:00,57.0,57.05,57.0,57.04,7200.0,47.553,47.5947,47.553,47.5863,7200.0
2015-01-09 12:50:00,57.03,57.04,56.97,56.98,8800.0,47.578,47.5863,47.5279,47.5363,8800.0
2015-01-09 12:55:00,56.98,57.0,56.91,56.92,13500.0,47.5363,47.553,47.4779,47.4862,13500.0
2015-01-09 13:00:00,56.92,56.97,56.89,56.97,7000.0,47.4862,47.5279,47.4612,47.5279,7000.0
2015-01-09 13:05:00,56.97,57.05,56.97,57.03,13000.0,47.5279,47.5947,47.5279,47.578,13000.0
2015-01-09 13:10:00,57.03,57.19,57.03,57.18,19300.0,47.578,47.7115,47.578,47.7031,19300.0
2015-01-09 13:15:00,57.17,57.21,57.15,57.18,13400.0,47.6948,47.7282,47.6781,47.7031,13400.0
2015-01-09 13:20:00,57.18,57.21,57.14,57.15,13400.0,47.7031,47.7282,47.6698,47.6781,13400.0
2015-01-09 13:25:00,57.14,57.14,57.08,57.1,8300.0,47.6698,47.6698,47.6197,47.6364,8300.0
2015-01-09 13:30:00,57.11,57.21,57.11,57.16,7600.0,47.6447,47.7282,47.6447,47.6864,7600.0
2015-01-09 13:35:00,57.15,57.2,57.13,57.16,29300.0,47.6781,47.7198,47.6614,47.6864,29300.0
2015-01-09 13:40:00,57.16,57.16,57.06,57.06,7300.0,47.6864,47.6864,47.603,47.603,7300.0
2015-01-09 13:45:00,57.07,57.14,57.05,57.13,10000.0,47.6114,47.6698,47.5947,47.6614,10000.0
2015-01-09 13:50:00,57.13,57.18,57.09,57.1,15700.0,47.6614,47.7031,47.628,47.6364,15700.0
2015-01-09 13:55:00,57.09,57.12,57.06,57.09,24100.0,47.628,47.6531,47.603,47.628,24100.0
2015-01-09 14:00:00,57.08,57.08,56.95,56.97,28800.0,47.6197,47.6197,47.5113,47.5279,28800.0
2015-01-09 14:05:00,56.97,56.98,56.92,56.93,27900.0,47.5279,47.5363,47.4862,47.4946,27900.0
2015-01-09 14:10:00,56.93,56.94,56.89,56.9,19100.0,47.4946,47.5029,47.4612,47.4695,19100.0
2015-01-09 14:15:00,56.89,56.89,56.84,56.89,22700.0,47.4612,47.4612,47.4195,47.4612,22700.0
2015-01-09 14:20:00,56.88,56.92,56.86,56.89,25200.0,47.4529,47.4862,47.4362,47.4612,25200.0
2015-01-09 14:25:00,56.88,56.91,56.84,56.85,24200.0,47.4529,47.4779,47.4195,47.4278,24200.0
2015-01-09 14:30:00,56.85,56.85,56.79,56.8,24300.0,47.4278,47.4278,47.3778,47.3861,24300.0
2015-01-09 14:35:00,56.8,56.91,56.78,56.91,28600.0,47.3861,47.4779,47.3694,47.4779,28600.0
2015-01-09 14:40:00,56.92,56.93,56.85,56.85,24800.0,47.4862,47.4946,47.4278,47.4278,24800.0
2015-01-09 14:45:00,56.84,56.85,56.75,56.77,31500.0,47.4195,47.4278,47.3444,47.3611,31500.0
2015-01-09 14:50:00,56.77,56.8,56.75,56.78,26700.0,47.3611,47.3861,47.3444,47.3694,26700.0
2015-01-09 14:55:00,56.78,56.79,56.73,56.77,30000.0,47.3694,47.3778,47.3277,47.3611,30000.0
2015-01-09 15:00:00,56.77,56.84,56.76,56.84,31500.0,47.3611,47.4195,47.3527,47.4195,31500.0
2015-01-09 15:05:00,56.84,56.89,56.84,56.86,24500.0,47.4195,47.4612,47.4195,47.4362,24500.0
2015-01-09 15:10:00,56.86,56.97,56.85,56.96,32000.0,47.4362,47.5279,47.4278,47.5196,32000.0
2015-01-09 15:15:00,56.97,56.98,56.93,56.94,32000.0,47.5279,47.5363,47.4946,47.5029,32000.0
2015-01-09 15:20:00,56.94,56.95,56.88,56.9,29400.0,47.5029,47.5113,47.4529,47.4695,29400.0
2015-01-09 15:25:00,56.9,56.92,56.82,56.84,23700.0,47.4695,47.4862,47.4028,47.4195,23700.0
2015-01-09 15:30:00,56.84,56.85,56.76,56.85,25200.0,47.4195,47.4278,47.3527,47.4278,25200.0
2015-01-09 15:35:00,56.84,56.89,56.84,56.88,27700.0,47.4195,47.4612,47.4195,47.4529,27700.0
2015-01-09 15:40:00,56.87,56.95,56.85,56.85,30200.0,47.4445,47.5113,47.4278,47.4278,30200.0
2015-01-09 15:45:00,56.85,56.86,56.79,56.82,63900.0,47.4278,47.4362,47.3778,47.4028,63900.0
2015-01-09 15:50:00,56.81,56.85,56.76,56.78,89100.0,47.3945,47.4278,47.3527,47.3694,89100.0
2015-01-09 15:55:00,56.78,56.78,56.7,56.73,110400.0,47.3694,47.3694,47.3027,47.3277,110400.0
2015-01-12 09:30:00,56.72,57.02,56.72,56.75,23100.0,47.3194,47.5697,47.3194,47.3444,23100.0
2015-01-12 09:35:00,56.76,56.76,56.57,56.63,13500.0,47.3527,47.3527,47.1942,47.2443,13500.0
2015-01-12 09:40:00,56.63,56.63,56.51,56.61,12800.0,47.2443,47.2443,47.1442,47.2276,12800.0
2015-01-12 09:45:00,56.61,56.66,56.44,56.44,11100.0,47.2276,47.2693,47.0858,47.0858,11100.0
2015-01-12 09:50:00,56.44,56.5,56.4,56.48,3600.0,47.0858,47.1358,47.0524,47.1191,3600.0
2015-01-12 09:55:00,56.46,56.46,56.28,56.42,11700.0,47.1025,47.1025,46.9523,47.0691,11700.0
2015-01-12 10:00:00,56.43,56.44,56.29,56.41,12600.0,47.0774,47.0858,46.9606,47.0608,12600.0
2015-01-12 10:05:00,56.4,56.48,56.4,56.47,8700.0,47.0524,47.1191,47.0524,47.1108,8700.0
2015-01-12 10:10:00,56.45,56.46,56.38,56.38,12600.0,47.0941,47.1025,47.0357,47.0357,12600.0
2015-01-12 10:15:00,56.38,56.51,56.38,56.51,20700.0,47.0357,47.1442,47.0357,47.1442,20700.0
2015-01-12 10:20:00,56.5,56.5,56.37,56.42,11800.0,47.1358,47.1358,47.0274,47.0691,11800.0
2015-01-12 10:25:00,56.44,56.48,56.34,56.35,8800.0,47.0858,47.1191,47.0024,47.0107,8800.0
2015-01-12 10:30:00,56.35,56.42,56.34,56.36,9800.0,47.0107,47.0691,47.0024,47.019,9800.0
2015-01-12 10:35:00,56.35,56.5,56.34,56.5,12700.0,47.0107,47.1358,47.0024,47.1358,12700.0
2015-01-12 10:40:00,56.49,56.57,56.46,56.53,7400.0,47.1275,47.1942,47.1025,47.1609,7400.0
2015-01-12 10:45:00,56.54,56.62,56.54,56.59,9200.0,47.1692,47.2359,47.1692,47.2109,9200.0
2015-01-12 10:50:00,56.58,56.6,56.53,56.55,10900.0,47.2026,47.2193,47.1609,47.1775,10900.0
2015-01-12 10:55:00,56.55,56.68,56.52,56.67,7600.0,47.1775,47.286,47.1525,47.2777,7600.0
2015-01-12 11:00:00,56.68,56.73,56.68,56.69,13400.0,47.286,47.3277,47.286,47.2943,13400.0
2015-01-12 11:05:00,56.69,56.73,56.67,56.67,14600.0,47.2943,47.3277,47.2777,47.2777,14600.0
2015-01-12 11:10:00,56.68,56.72,56.63,56.64,14000.0,47.286,47.3194,47.2443,47.2526,14000.0
2015-01-12 11:15:00,56.64,56.66,56.58,56.65,7500.0,47.2526,47.2693,47.2026,47.261,7500.0
2015-01-12 11:20:00,56.65,56.68,56.59,56.63,8300.0,47.261,47.286,47.2109,47.2443,8300.0
2015-01-12 11:25:00,56.64,56.64,56.58,56.58,5400.0,47.2526,47.2526,47.2026,47.2026,5400.0
2015-01-12 11:30:00,56.6,56.64,56.54,56.55,7200.0,47.2193,47.2526,47.1692,47.1775,7200.0
2015-01-12 11:35:00,56.57,56.65,56.56,56.64,9300.0,47.1942,47.261,47.1859,47.2526,9300.0
2015-01-12 11:40:00,56.64,56.65,56.59,56.6,7400.0,47.2526,47.261,47.2109,47.2193,7400.0
2015-01-12 11:45:00,56.6,56.62,56.48,56.48,8100.0,47.2193,47.2359,47.1191,47.1191,8100.0
2015-01-12 11:50:00,56.47,56.47,56.4,56.42,10900.0,47.1108,47.1108,47.0524,47.0691,10900.0
2015-01-12 11:55:00,56.41,56.5,56.41,56.49,7100.0,47.0608,47.1358,47.0608,47.1275,7100.0
2015-01-12 12:00:00,56.5,56.58,56.49,56.58,6500.0,47.1358,47.2026,47.1275,47.2026,6500.0
2015-01-12 12:05:00,56.58,56.61,56.55,56.61,5400.0,47.2026,47.2276,47.1775,47.2276,5400.0
2015-01-12 12:10:00,56.62,56.62,56.52,56.54,6500.0,47.2359,47.2359,47.1525,47.1692,6500.0
2015-01-12 12:15:00,56.55,56.59,56.5,56.55,9300.0,47.1775,47.2109,47.1358,47.1775,9300.0
2015-01-12 12:20:00,56.59,56.69,56.58,56.66,9000.0,47.2109,47.2943,47.2026,47.2693,9000.0
2015-01-12 12:25:00,56.64,56.66,56.59,56.63,16400.0,47.2526,47.2693,47.2109,47.2443,16400.0
2015-01-12 12:30:00,56.63,56.64,56.55,56.57,16600.0,47.2443,47.2526,47.1775,47.1942,16600.0
2015-01-12 12:35:00,56.57,56.61,56.56,56.58,20200.0,47.1942,47.2276,47.1859,47.2026,20200.0
2015-01-12 12:40:00,56.58,56.58,56.47,56.49,10600.0,47.2026,47.2026,47.1108,47.1275,10600.0
2015-01-12 12:45:00,56.49,56.51,56.46,56.48,7700.0,47.1275,47.1442,47.1025,47.1191,7700.0
2015-01-12 12:50:00,56.47,56.47,56.42,56.44,6300.0,47.1108,47.1108,47.0691,47.0858,6300.0
2015-01-12 12:55:00,56.44,56.49,56.4,56.41,17800.0,47.0858,47.1275,47.0524,47.0608,17800.0
2015-01-12 13:00:00,56.43,56.53,56.43,56.48,8100.0,47.0774,47.1609,47.0774,47.1191,8100.0
2015-01-12 13:05:00,56.5,56.51,56.43,56.48,7200.0,47.1358,47.1442,47.0774,47.1191,7200.0
2015-01-12 13:10:00,56.47,56.51,56.43,56.51,7100.0,47.1108,47.1442,47.0774,47.1442,7100.0
2015-01-12 13:15:00,56.51,56.51,56.48,56.48,5900.0,47.1442,47.1442,47.1191,47.1191,5900.0
2015-01-12 13:20:00,56.47,56.47,56.37,56.37,10200.0,47.1108,47.1108,47.0274,47.0274,10200.0
2015-01-12 13:25:00,56.37,56.4,56.34,56.34,11100.0,47.0274,47.0524,47.0024,47.0024,11100.0
2015-01-12 13:30:00,56.34,56.39,56.34,56.38,7500.0,47.0024,47.0441,47.0024,47.0357,7500.0
2015-01-12 13:35:00,56.39,56.42,56.38,56.41,9400.0,47.0441,47.0691,47.0357,47.0608,9400.0
2015-01-12 13:40:00,56.4,56.4,56.36,56.38,13100.0,47.0524,47.0524,47.019,47.0357,13100.0
2015-01-12 13:45:00,56.38,56.41,56.37,56.38,11800.0,47.0357,47.0608,47.0274,47.0357,11800.0
2015-01-12 13:50:00,56.39,56.41,56.35,56.36,10100.0,47.0441,47.0608,47.0107,47.019,10100.0
2015-01-12 13:55:00,56.35,56.35,56.33,56.34,4600.0,47.0107,47.0107,46.994,47.0024,4600.0
2015-01-12 14:00:00,56.33,56.4,56.33,56.37,12000.0,46.994,47.0524,46.994,47.0274,12000.0
2015-01-12 14:05:00,56.38,56.41,56.36,56.41,14700.0,47.0357,47.0608,47.019,47.0608,14700.0
2015-01-12 14:10:00,56.42,56.46,56.42,56.43,6700.0,47.0691,47.1025,47.0691,47.0774,6700.0
2015-01-12 14:15:00,56.44,56.44,56.35,56.35,11400.0,47.0858,47.0858,47.0107,47.0107,11400.0
2015-01-12 14:20:00,56.35,56.35,56.27,56.28,16600.0,47.0107,47.0107,46.944,46.9523,16600.0
2015-01-12 14:25:00,56.27,56.33,56.26,56.27,15100.0,46.944,46.994,46.9356,46.944,15100.0
2015-01-12 14:30:00,56.28,56.3,56.27,56.29,14600.0,46.9523,46.969,46.944,46.9606,14600.0
2015-01-12 14:35:00,56.29,56.29,56.22,56.23,14200.0,46.9606,46.9606,46.9022,46.9106,14200.0
2015-01-12 14:40:00,56.23,56.25,56.22,56.23,11000.0,46.9106,46.9273,46.9022,46.9106,11000.0
2015-01-12 14:45:00,56.23,56.29,56.2,56.27,23100.0,46.9106,46.9606,46.8856,46.944,23100.0
2015-01-12 14:50:00,56.27,56.28,56.21,56.25,18500.0,46.944,46.9523,46.8939,46.9273,18500.0
2015-01-12 14:55:00,56.25,56.31,56.24,56.27,24400.0,46.9273,46.9773,46.9189,46.944,24400.0
2015-01-12 15:00:00,56.28,56.34,56.26,56.33,18400.0,46.9523,47.0024,46.9356,46.994,18400.0
2015-01-12 15:05:00,56.32,56.33,56.26,56.28,19200.0,46.9857,46.994,46.9356,46.9523,19200.0
2015-01-12 15:10:00,56.28,56.3,56.26,56.27,20200.0,46.9523,46.969,46.9356,46.944,20200.0
2015-01-12 15:15:00,56.27,56.35,56.26,56.3,22100.0,46.944,47.0107,46.9356,46.969,22100.0
2015-01-12 15:20:00,56.3,56.34,56.21,56.21,32500.0,46.969,47.0024,46.8939,46.8939,32500.0
2015-01-12 15:25:00,56.22,56.25,56.18,56.22,28500.0,46.9022,46.9273,46.8689,46.9022,28500.0
2015-01-12 15:30:00,56.22,56.26,56.1,56.1,41000.0,46.9022,46.9356,46.8021,46.8021,41000.0
2015-01-12 15:35:00,56.11,56.16,56.07,56.14,33800.0,46.8105,46.8522,46.7771,46.8355,33800.0
2015-01-12 15:40:00,56.14,56.21,56.14,56.18,34000.0,46.8355,46.8939,46.8355,46.8689,34000.0
2015-01-12 15:45:00,56.19,56.35,56.19,56.29,53600.0,46.8772,47.0107,46.8772,46.9606,53600.0
2015-01-12 15:50:00,56.29,56.3,56.2,56.25,38600.0,46.9606,46.969,46.8856,46.9273,38600.0
2015-01-12 15:55:00,56.25,56.26,56.09,56.1,191700.0,46.9273,46.9356,46.7938,46.8021,191700.0
2015-01-13 09:30:00,56.52,57.0,56.52,56.98,31300.0,47.1525,47.553,47.1525,47.5363,31300.0
2015-01-13 09:35:00,56.92,56.96,56.85,56.96,20300.0,47.4862,47.5196,47.4278,47.5196,20300.0
2015-01-13 09:40:00,56.97,57.19,56.97,57.14,25100.0,47.5279,47.7115,47.5279,47.6698,25100.0
2015-01-13 09:45:00,57.15,57.22,57.1,57.17,14400.0,47.6781,47.7365,47.6364,47.6948,14400.0
2015-01-13 09:50:00,57.19,57.2,57.05,57.15,12300.0,47.7115,47.7198,47.5947,47.6781,12300.0
2015-01-13 09:55:00,57.18,57.25,57.16,57.2,19300.0,47.7031,47.7615,47.6864,47.7198,19300.0
2015-01-13 10:00:00,57.21,57.27,57.07,57.12,17000.0,47.7282,47.7782,47.6114,47.6531,17000.0
2015-01-13 10:05:00,57.13,57.14,57.05,57.07,7100.0,47.6614,47.6698,47.5947,47.6114,7100.0
2015-01-13 10:10:00,57.07,57.13,57.05,57.05,11100.0,47.6114,47.6614,47.5947,47.5947,11100.0
2015-01-13 10:15:00,57.06,57.06,57.0,57.01,10900.0,47.603,47.603,47.553,47.5613,10900.0
2015-01-13 10:20:00,57.0,57.07,57.0,57.07,6500.0,47.553,47.6114,47.553,47.6114,6500.0
2015-01-13 10:25:00,57.07,57.07,57.02,57.03,9900.0,47.6114,47.6114,47.5697,47.578,9900.0
2015-01-13 10:30:00,57.01,57.03,56.98,57.03,9700.0,47.5613,47.578,47.5363,47.578,9700.0
2015-01-13 10:35:00,57.03,57.06,57.02,57.02,11300.0,47.578,47.603,47.5697,47.5697,11300.0
2015-01-13 10:40:00,57.02,57.14,57.02,57.08,16000.0,47.5697,47.6698,47.5697,47.6197,16000.0
2015-01-13 10:45:00,57.07,57.12,57.04,57.04,12500.0,47.6114,47.6531,47.5863,47.5863,12500.0
2015-01-13 10:50:00,57.04,57.11,57.04,57.1,8600.0,47.5863,47.6447,47.5863,47.6364,8600.0
2015-01-13 10:55:00,57.1,57.12,57.03,57.04,10900.0,47.6364,47.6531,47.578,47.5863,10900.0
2015-01-13 11:00:00,57.04,57.06,56.96,56.98,9700.0,47.5863,47.603,47.5196,47.5363,9700.0
2015-01-13 11:05:00,56.99,57.03,56.98,56.98,15900.0,47.5446,47.578,47.5363,47.5363,15900.0
2015-01-13 11:10:00,56.98,57.04,56.96,57.04,14600.0,47.5363,47.5863,47.5196,47.5863,14600.0
2015-01-13 11:15:00,57.05,57.05,56.95,56.95,9700.0,47.5947,47.5947,47.5113,47.5113,9700.0
2015-01-13 11:20:00,56.95,56.96,56.86,56.91,12800.0,47.5113,47.5196,47.4362,47.4779,12800.0
2015-01-13 11:25:00,56.91,56.94,56.88,56.91,11300.0,47.4779,47.5029,47.4529,47.4779,11300.0
2015-01-13 11:30:00,56.92,56.92,56.82,56.84,10400.0,47.4862,47.4862,47.4028,47.4195,10400.0
2015-01-13 11:35:00,56.83,56.87,56.82,56.83,8200.0,47.4111,47.4445,47.4028,47.4111,8200.0
2015-01-13 11:40:00,56.83,56.83,56.72,56.75,21700.0,47.4111,47.4111,47.3194,47.3444,21700.0
2015-01-13 11:45:00,56.75,56.87,56.74,56.86,13500.0,47.3444,47.4445,47.3361,47.4362,13500.0
2015-01-13 11:50:00,56.85,56.86,56.81,56.81,9200.0,47.4278,47.4362,47.3945,47.3945,9200.0
2015-01-13 11:55:00,56.8,56.81,56.73,56.74,10500.0,47.3861,47.3945,47.3277,47.3361,10500.0
2015-01-13 12:00:00,56.75,56.75,56.65,56.71,7700.0,47.3444,47.3444,47.261,47.311,7700.0
2015-01-13 12:05:00,56.71,56.71,56.64,56.66,12300.0,47.311,47.311,47.2526,47.2693,12300.0
2015-01-13 12:10:00,56.67,56.68,56.62,56.67,9500.0,47.2777,47.286,47.2359,47.2777,9500.0
2015-01-13 12:15:00,56.67,56.67,56.62,56.64,8500.0,47.2777,47.2777,47.2359,47.2526,8500.0
2015-01-13 12:20:00,56.63,56.63,56.5,56.54,14600.0,47.2443,47.2443,47.1358,47.1692,14600.0
2015-01-13 12:25:00,56.53,56.62,56.53,56.6,7700.0,47.1609,47.2359,47.1609,47.2193,7700.0
2015-01-13 12:30:00,56.6,56.6,56.52,56.54,6600.0,47.2193,47.2193,47.1525,47.1692,6600.0
2015-01-13 12:35:00,56.55,56.61,56.55,56.58,8700.0,47.1775,47.2276,47.1775,47.2026,8700.0
2015-01-13 12:40:00,56.57,56.59,56.52,56.59,35400.0,47.1942,47.2109,47.1525,47.2109,35400.0
2015-01-13 12:45:00,56.58,56.64,56.55,56.63,15200.0,47.2026,47.2526,47.1775,47.2443,15200.0
2015-01-13 12:50:00,56.64,56.7,56.63,56.64,25800.0,47.2526,47.3027,47.2443,47.2526,25800.0
2015-01-13 12:55:00,56.64,56.72,56.63,56.72,10500.0,47.2526,47.3194,47.2443,47.3194,10500.0
2015-01-13 13:00:00,56.72,56.77,56.71,56.75,12000.0,47.3194,47.3611,47.311,47.3444,12000.0
2015-01-13 13:05:00,56.75,56.76,56.69,56.69,7000.0,47.3444,47.3527,47.2943,47.2943,7000.0
2015-01-13 13:10:00,56.69,56.74,56.68,56.72,11700.0,47.2943,47.3361,47.286,47.3194,11700.0
2015-01-13 13:15:00,56.71,56.72,56.69,56.69,6600.0,47.311,47.3194,47.2943,47.2943,6600.0
2015-01-13 13:20:00,56.68,56.68,56.52,56.54,20000.0,47.286,47.286,47.1525,47.1692,20000.0
2015-01-13 13:25:00,56.54,56.54,56.41,56.44,30300.0,47.1692,47.1692,47.0608,47.0858,30300.0
2015-01-13 13:30:00,56.43,56.43,56.31,56.42,30700.0,47.0774,47.0774,46.9773,47.0691,30700.0
2015-01-13 13:35:00,56.42,56.45,56.27,56.27,26600.0,47.0691,47.0941,46.944,46.944,26600.0
2015-01-13 13:40:00,56.26,56.3,56.21,56.23,19400.0,46.9356,46.969,46.8939,46.9106,19400.0
2015-01-13 13:45:00,56.22,56.28,56.21,56.21,15000.0,46.9022,46.9523,46.8939,46.8939,15000.0
2015-01-13 13:50:00,56.21,56.21,55.89,55.96,41200.0,46.8939,46.8939,46.6269,46.6853,41200.0
2015-01-13 13:55:00,55.96,56.06,55.94,56.06,14000.0,46.6853,46.7688,46.6686,46.7688,14000.0
2015-01-13 14:00:00,56.06,56.06,55.96,56.04,31900.0,46.7688,46.7688,46.6853,46.7521,31900.0
2015-01-13 14:05:00,56.03,56.05,55.86,55.95,48200.0,46.7437,46.7604,46.6019,46.677,48200.0
2015-01-13 14:10:00,55.95,55.98,55.79,55.89,42400.0,46.677,46.702,46.5435,46.6269,42400.0
2015-01-13 14:15:00,55.88,55.98,55.83,55.92,28500.0,46.6186,46.702,46.5769,46.652,28500.0
2015-01-13 14:20:00,55.91,55.95,55.88,55.95,27500.0,46.6436,46.677,46.6186,46.677,27500.0
2015-01-13 14:25:00,55.95,56.07,55.95,56.01,29700.0,46.677,46.7771,46.677,46.727,29700.0
2015-01-13 14:30:00,56.02,56.05,55.98,55.99,25100.0,46.7354,46.7604,46.702,46.7104,25100.0
2015-01-13 14:35:00,56.0,56.05,55.98,56.05,47900.0,46.7187,46.7604,46.702,46.7604,47900.0
2015-01-13 14:40:00,56.05,56.1,56.01,56.04,43000.0,46.7604,46.8021,46.727,46.7521,43000.0
2015-01-13 14:45:00,56.04,56.06,56.01,56.02,15000.0,46.7521,46.7688,46.727,46.7354,15000.0
2015-01-13 14:50:00,56.02,56.07,56.0,56.06,22100.0,46.7354,46.7771,46.7187,46.7688,22100.0
2015-01-13 14:55:00,56.06,56.06,55.83,55.83,35400.0,46.7688,46.7688,46.5769,46.5769,35400.0
2015-01-13 15:00:00,55.86,55.92,55.85,55.88,29500.0,46.6019,46.652,46.5936,46.6186,29500.0
2015-01-13 15:05:00,55.88,55.88,55.8,55.8,22100.0,46.6186,46.6186,46.5519,46.5519,22100.0
2015-01-13 15:10:00,55.8,56.05,55.8,56.04,37300.0,46.5519,46.7604,46.5519,46.7521,37300.0
2015-01-13 15:15:00,56.02,56.08,55.99,56.02,21400.0,46.7354,46.7854,46.7104,46.7354,21400.0
2015-01-13 15:20:00,56.01,56.05,55.98,56.03,33200.0,46.727,46.7604,46.702,46.7437,33200.0
2015-01-13 15:25:00,56.03,56.07,55.93,55.94,26500.0,46.7437,46.7771,46.6603,46.6686,26500.0
2015-01-13 15:30:00,55.95,56.12,55.95,56.08,68500.0,46.677,46.8188,46.677,46.7854,68500.0
2015-01-13 15:35:00,56.07,56.27,56.05,56.22,70600.0,46.7771,46.944,46.7604,46.9022,70600.0
2015-01-13 15:40:00,56.21,56.28,56.18,56.22,51200.0,46.8939,46.9523,46.8689,46.9022,51200.0
2015-01-13 15:45:00,56.23,56.24,56.14,56.15,56700.0,46.9106,46.9189,46.8355,46.8438,56700.0
2015-01-13 15:50:00,56.15,56.17,56.07,56.11,60700.0,46.8438,46.8605,46.7771,46.8105,60700.0
2015-01-13 15:55:00,56.12,56.23,56.1,56.2,113500.0,46.8188,46.9106,46.8021,46.8856,113500.0
2015-01-14 09:30:00,55.62,55.73,55.52,55.67,36000.0,46.4017,46.4935,46.3183,46.4434,36000.0
2015-01-14 09:35:00,55.67,55.78,55.48,55.52,14300.0,46.4434,46.5352,46.2849,46.3183,14300.0
2015-01-14 09:40:00,55.57,55.74,55.55,55.66,9600.0,46.36,46.5018,46.3433,46.4351,9600.0
2015-01-14 09:45:00,55.69,55.84,55.67,55.84,8300.0,46.4601,46.5852,46.4434,46.5852,8300.0
2015-01-14 09:50:00,55.85,55.85,55.77,55.79,12400.0,46.5936,46.5936,46.5268,46.5435,12400.0
2015-01-14 09:55:00,55.79,55.9,55.79,55.88,6800.0,46.5435,46.6353,46.5435,46.6186,6800.0
2015-01-14 10:00:00,55.88,56.04,55.88,55.9,13700.0,46.6186,46.7521,46.6186,46.6353,13700.0
2015-01-14 10:05:00,55.9,56.1,55.9,56.06,12100.0,46.6353,46.8021,46.6353,46.7688,12100.0
2015-01-14 10:10:00,56.08,56.09,55.97,55.97,19200.0,46.7854,46.7938,46.6937,46.6937,19200.0
2015-01-14 10:15:00,55.98,56.02,55.86,55.88,19600.0,46.702,46.7354,46.6019,46.6186,19600.0
2015-01-14 10:20:00,55.87,55.93,55.84,55.89,9900.0,46.6102,46.6603,46.5852,46.6269,9900.0
2015-01-14 10:25:00,55.9,56.02,55.88,56.02,9800.0,46.6353,46.7354,46.6186,46.7354,9800.0
2015-01-14 10:30:00,56.02,56.02,55.86,55.92,17000.0,46.7354,46.7354,46.6019,46.652,17000.0
2015-01-14 10:35:00,55.92,56.0,55.86,55.86,14700.0,46.652,46.7187,46.6019,46.6019,14700.0
2015-01-14 10:40:00,55.86,56.0,55.85,55.97,14000.0,46.6019,46.7187,46.5936,46.6937,14000.0
2015-01-14 10:45:00,55.97,56.04,55.97,56.01,11600.0,46.6937,46.7521,46.6937,46.727,11600.0
2015-01-14 10:50:00,56.0,56.06,55.95,55.96,13100.0,46.7187,46.7688,46.677,46.6853,13100.0
2015-01-14 10:55:00,55.98,56.03,55.92,56.02,11300.0,46.702,46.7437,46.652,46.7354,11300.0
2015-01-14 11:00:00,56.01,56.02,55.87,55.9,17400.0,46.727,46.7354,46.6102,46.6353,17400.0
2015-01-14 11:05:00,55.91,55.92,55.81,55.85,12700.0,46.6436,46.652,46.5602,46.5936,12700.0
2015-01-14 11:10:00,55.86,55.91,55.83,55.83,12500.0,46.6019,46.6436,46.5769,46.5769,12500.0
2015-01-14 11:15:00,55.83,55.9,55.8,55.8,24300.0,46.5769,46.6353,46.5519,46.5519,24300.0
2015-01-14 11:20:00,55.81,55.86,55.8,55.84,16900.0,46.5602,46.6019,46.5519,46.5852,16900.0
2015-01-14 11:25:00,55.83,55.88,55.8,55.82,19800.0,46.5769,46.6186,46.5519,46.5685,19800.0
2015-01-14 11:30:00,55.81,55.85,55.76,55.81,16200.0,46.5602,46.5936,46.5185,46.5602,16200.0
2015-01-14 11:35:00,55.82,55.9,55.78,55.9,17100.0,46.5685,46.6353,46.5352,46.6353,17100.0
2015-01-14 11:40:00,55.9,55.97,55.9,55.93,13200.0,46.6353,46.6937,46.6353,46.6603,13200.0
2015-01-14 11:45:00,55.93,56.01,55.93,55.97,16100.0,46.6603,46.727,46.6603,46.6937,16100.0
2015-01-14 11:50:00,55.96,55.96,55.8,55.81,20400.0,46.6853,46.6853,46.5519,46.5602,20400.0
2015-01-14 11:55:00,55.82,55.83,55.78,55.79,8800.0,46.5685,46.5769,46.5352,46.5435,8800.0
2015-01-14 12:00:00,55.79,55.86,55.79,55.86,12100.0,46.5435,46.6019,46.5435,46.6019,12100.0
2015-01-14 12:05:00,55.87,55.87,55.76,55.77,9100.0,46.6102,46.6102,46.5185,46.5268,9100.0
2015-01-14 12:10:00,55.77,55.78,55.74,55.77,10100.0,46.5268,46.5352,46.5018,46.5268,10100.0
2015-01-14 12:15:00,55.75,55.79,55.74,55.76,10200.0,46.5101,46.5435,46.5018,46.5185,10200.0
2015-01-14 12:20:00,55.77,55.86,55.74,55.84,18700.0,46.5268,46.6019,46.5018,46.5852,18700.0
2015-01-14 12:25:00,55.84,55.85,55.8,55.84,15300.0,46.5852,46.5936,46.5519,46.5852,15300.0
2015-01-14 12:30:00,55.84,55.86,55.79,55.81,14100.0,46.5852,46.6019,46.5435,46.5602,14100.0
2015-01-14 12:35:00,55.81,55.87,55.8,55.84,11000.0,46.5602,46.6102,46.5519,46.5852,11000.0
2015-01-14 12:40:00,55.86,55.89,55.79,55.79,12000.0,46.6019,46.6269,46.5435,46.5435,12000.0
2015-01-14 12:45:00,55.79,55.83,55.72,55.74,13700.0,46.5435,46.5769,46.4851,46.5018,13700.0
2015-01-14 12:50:00,55.75,55.75,55.62,55.66,14800.0,46.5101,46.5101,46.4017,46.4351,14800.0
2015-01-14 12:55:00,55.67,55.75,55.65,55.73,11500.0,46.4434,46.5101,46.4267,46.4935,11500.0
2015-01-14 13:00:00,55.74,55.81,55.73,55.77,13900.0,46.5018,46.5602,46.4935,46.5268,13900.0
2015-01-14 13:05:00,55.77,55.8,55.68,55.69,12300.0,46.5268,46.5519,46.4517,46.4601,12300.0
2015-01-14 13:10:00,55.69,55.69,55.61,55.65,12500.0,46.4601,46.4601,46.3933,46.4267,12500.0
2015-01-14 13:15:00,55.64,55.7,55.62,55.69,22400.0,46.4184,46.4684,46.4017,46.4601,22400.0
2015-01-14 13:20:00,55.69,55.69,55.61,55.61,5500.0,46.4601,46.4601,46.3933,46.3933,5500.0
2015-01-14 13:25:00,55.61,55.69,55.6,55.64,7800.0,46.3933,46.4601,46.385,46.4184,7800.0
2015-01-14 13:30:00,55.64,55.65,55.59,55.6,10700.0,46.4184,46.4267,46.3767,46.385,10700.0
2015-01-14 13:35:00,55.6,55.6,55.57,55.57,4300.0,46.385,46.385,46.36,46.36,4300.0
2015-01-14 13:40:00,55.57,55.58,55.52,55.53,10900.0,46.36,46.3683,46.3183,46.3266,10900.0
2015-01-14 13:45:00,55.52,55.62,55.5,55.62,14700.0,46.3183,46.4017,46.3016,46.4017,14700.0
2015-01-14 13:50:00,55.61,55.61,55.5,55.56,13000.0,46.3933,46.3933,46.3016,46.3516,13000.0
2015-01-14 13:55:00,55.56,55.62,55.52,55.6,14600.0,46.3516,46.4017,46.3183,46.385,14600.0
2015-01-14 14:00:00,55.6,55.67,55.57,55.66,13000.0,46.385,46.4434,46.36,46.4351,13000.0
2015-01-14 14:05:00,55.66,55.66,55.59,55.6,12300.0,46.4351,46.4351,46.3767,46.385,12300.0
2015-01-14 14:10:00,55.6,55.74,55.57,55.74,21700.0,46.385,46.5018,46.36,46.5018,21700.0
2015-01-14 14:15:00,55.75,55.83,55.7,55.83,18700.0,46.5101,46.5769,46.4684,46.5769,18700.0
2015-01-14 14:20:00,55.83,55.84,55.71,55.73,13900.0,46.5769,46.5852,46.4768,46.4935,13900.0
2015-01-14 14:25:00,55.73,55.82,55.71,55.81,13000.0,46.4935,46.5685,46.4768,46.5602,13000.0
2015-01-14 14:30:00,55.81,55.93,55.79,55.85,22800.0,46.5602,46.6603,46.5435,46.5936,22800.0
2015-01-14 14:35:00,55.85,55.88,55.8,55.83,12800.0,46.5936,46.6186,46.5519,46.5769,12800.0
2015-01-14 14:40:00,55.85,55.89,55.79,55.82,13500.0,46.5936,46.6269,46.5435,46.5685,13500.0
2015-01-14 14:45:00,55.83,55.87,55.83,55.84,11100.0,46.5769,46.6102,46.5769,46.5852,11100.0
2015-01-14 14:50:00,55.84,55.84,55.76,55.77,16000.0,46.5852,46.5852,46.5185,46.5268,16000.0
2015-01-14 14:55:00,55.77,55.8,55.75,55.75,12100.0,46.5268,46.5519,46.5101,46.5101,12100.0
2015-01-14 15:00:00,55.74,55.82,55.73,55.79,13600.0,46.5018,46.5685,46.4935,46.5435,13600.0
2015-01-14 15:05:00,55.81,55.84,55.75,55.8,19300.0,46.5602,46.5852,46.5101,46.5519,19300.0
2015-01-14 15:10:00,55.79,55.79,55.68,55.77,19000.0,46.5435,46.5435,46.4517,46.5268,19000.0
2015-01-14 15:15:00,55.78,55.97,55.78,55.91,24800.0,46.5352,46.6937,46.5352,46.6436,24800.0
2015-01-14 15:20:00,55.91,55.99,55.88,55.94,24600.0,46.6436,46.7104,46.6186,46.6686,24600.0
2015-01-14 15:25:00,55.95,56.01,55.87,55.97,35000.0,46.677,46.727,46.6102,46.6937,35000.0
2015-01-14 15:30:00,55.96,56.02,55.82,55.86,49200.0,46.6853,46.7354,46.5685,46.6019,49200.0
2015-01-14 15:35:00,55.87,55.9,55.83,55.88,41600.0,46.6102,46.6353,46.5769,46.6186,41600.0
2015-01-14 15:40:00,55.88,55.98,55.88,55.93,43000.0,46.6186,46.702,46.6186,46.6603,43000.0
2015-01-14 15:45:00,55.93,56.04,55.93,56.0,56900.0,46.6603,46.7521,46.6603,46.7187,56900.0
2015-01-14 15:50:00,56.0,56.03,55.96,55.99,55700.0,46.7187,46.7437,46.6853,46.7104,55700.0
2015-01-14 15:55:00,55.99,56.02,55.92,55.96,77700.0,46.7104,46.7354,46.652,46.6853,77700.0
2015-01-15 09:30:00,55.99,56.21,55.98,56.05,24000.0,46.7104,46.8939,46.702,46.7604,24000.0
2015-01-15 09:35:00,56.06,56.15,55.94,55.95,14900.0,46.7688,46.8438,46.6686,46.677,14900.0
2015-01-15 09:40:00,55.97,56.0,55.89,55.94,10900.0,46.6937,46.7187,46.6269,46.6686,10900.0
2015-01-15 09:45:00,55.96,56.03,55.9,55.92,16200.0,46.6853,46.7437,46.6353,46.652,16200.0
2015-01-15 09:50:00,55.94,56.0,55.89,55.89,12300.0,46.6686,46.7187,46.6269,46.6269,12300.0
2015-01-15 09:55:00,55.91,55.92,55.75,55.91,11600.0,46.6436,46.652,46.5101,46.6436,11600.0
2015-01-15 10:00:00,55.9,55.91,55.79,55.82,17200.0,46.6353,46.6436,46.5435,46.5685,17200.0
2015-01-15 10:05:00,55.82,55.95,55.79,55.94,10900.0,46.5685,46.677,46.5435,46.6686,10900.0
2015-01-15 10:10:00,55.92,55.97,55.84,55.93,18400.0,46.652,46.6937,46.5852,46.6603,18400.0
2015-01-15 10:15:00,55.92,56.06,55.92,56.06,12900.0,46.652,46.7688,46.652,46.7688,12900.0
2015-01-15 10:20:00,56.06,56.12,56.02,56.12,22500.0,46.7688,46.8188,46.7354,46.8188,22500.0
2015-01-15 10:25:00,56.13,56.2,56.12,56.2,10100.0,46.8272,46.8856,46.8188,46.8856,10100.0
2015-01-15 10:30:00,56.21,56.37,56.21,56.33,18300.0,46.8939,47.0274,46.8939,46.994,18300.0
2015-01-15 10:35:00,56.31,56.31,56.2,56.23,29700.0,46.9773,46.9773,46.8856,46.9106,29700.0
2015-01-15 10:40:00,56.23,56.23,56.16,56.18,12800.0,46.9106,46.9106,46.8522,46.8689,12800.0
2015-01-15 10:45:00,56.18,56.22,56.1,56.13,30200.0,46.8689,46.9022,46.8021,46.8272,30200.0
2015-01-15 10:50:00,56.12,56.17,56.08,56.1,14300.0,46.8188,46.8605,46.7854,46.8021,14300.0
2015-01-15 10:55:00,56.1,56.11,55.99,56.01,13700.0,46.8021,46.8105,46.7104,46.727,13700.0
2015-01-15 11:00:00,56.01,56.05,55.96,55.98,13700.0,46.727,46.7604,46.6853,46.702,13700.0
2015-01-15 11:05:00,55.98,56.02,55.93,55.99,15700.0,46.702,46.7354,46.6603,46.7104,15700.0
2015-01-15 11:10:00,55.99,56.07,55.99,56.04,9700.0,46.7104,46.7771,46.7104,46.7521,9700.0
2015-01-15 11:15:00,56.04,56.04,55.91,55.92,12900.0,46.7521,46.7521,46.6436,46.652,12900.0
2015-01-15 11:20:00,55.93,55.93,55.82,55.82,10800.0,46.6603,46.6603,46.5685,46.5685,10800.0
2015-01-15 11:25:00,55.83,55.85,55.76,55.8,23200.0,46.5769,46.5936,46.5185,46.5519,23200.0
2015-01-15 11:30:00,55.82,55.92,55.8,55.92,12900.0,46.5685,46.652,46.5519,46.652,12900.0
2015-01-15 11:35:00,55.91,55.94,55.77,55.79,13300.0,46.6436,46.6686,46.5268,46.5435,13300.0
2015-01-15 11:40:00,55.8,55.97,55.77,55.96,14400.0,46.5519,46.6937,46.5268,46.6853,14400.0
2015-01-15 11:45:00,55.95,56.0,55.91,55.92,30100.0,46.677,46.7187,46.6436,46.652,30100.0
2015-01-15 11:50:00,55.92,55.94,55.86,55.91,23900.0,46.652,46.6686,46.6019,46.6436,23900.0
2015-01-15 11:55:00,55.9,55.91,55.86,55.89,9100.0,46.6353,46.6436,46.6019,46.6269,9100.0
2015-01-15 12:00:00,55.89,55.93,55.86,55.86,11400.0,46.6269,46.6603,46.6019,46.6019,11400.0
2015-01-15 12:05:00,55.86,55.9,55.85,55.89,12500.0,46.6019,46.6353,46.5936,46.6269,12500.0
2015-01-15 12:10:00,55.88,55.94,55.87,55.89,9700.0,46.6186,46.6686,46.6102,46.6269,9700.0
2015-01-15 12:15:00,55.9,55.91,55.77,55.77,18600.0,46.6353,46.6436,46.5268,46.5268,18600.0
2015-01-15 12:20:00,55.77,55.82,55.75,55.75,8000.0,46.5268,46.5685,46.5101,46.5101,8000.0
2015-01-15 12:25:00,55.77,55.87,55.77,55.81,12800.0,46.5268,46.6102,46.5268,46.5602,12800.0
2015-01-15 12:30:00,55.81,55.81,55.71,55.75,20100.0,46.5602,46.5602,46.4768,46.5101,20100.0
2015-01-15 12:35:00,55.74,55.74,55.62,55.67,23600.0,46.5018,46.5018,46.4017,46.4434,23600.0
2015-01-15 12:40:00,55.66,55.69,55.59,55.6,9400.0,46.4351,46.4601,46.3767,46.385,9400.0
2015-01-15 12:45:00,55.6,55.66,55.56,55.65,12900.0,46.385,46.4351,46.3516,46.4267,12900.0
2015-01-15 12:50:00,55.65,55.72,55.61,55.72,17600.0,46.4267,46.4851,46.3933,46.4851,17600.0
2015-01-15 12:55:00,55.72,55.73,55.68,55.73,7700.0,46.4851,46.4935,46.4517,46.4935,7700.0
2015-01-15 13:00:00,55.72,55.83,55.68,55.8,25700.0,46.4851,46.5769,46.4517,46.5519,25700.0
2015-01-15 13:05:00,55.8,55.86,55.78,55.8,13200.0,46.5519,46.6019,46.5352,46.5519,13200.0
2015-01-15 13:10:00,55.81,55.88,55.78,55.88,16700.0,46.5602,46.6186,46.5352,46.6186,16700.0
2015-01-15 13:15:00,55.88,55.92,55.86,55.87,11500.0,46.6186,46.652,46.6019,46.6102,11500.0
2015-01-15 13:20:00,55.87,55.88,55.81,55.81,5100.0,46.6102,46.6186,46.5602,46.5602,5100.0
2015-01-15 13:25:00,55.8,55.83,55.73,55.74,8700.0,46.5519,46.5769,46.4935,46.5018,8700.0
2015-01-15 13:30:00,55.75,55.77,55.73,55.73,9100.0,46.5101,46.5268,46.4935,46.4935,9100.0
2015-01-15 13:35:00,55.73,55.76,55.67,55.69,8200.0,46.4935,46.5185,46.4434,46.4601,8200.0
2015-01-15 13:40:00,55.71,55.73,55.69,55.73,6300.0,46.4768,46.4935,46.4601,46.4935,6300.0
2015-01-15 13:45:00,55.72,55.8,55.7,55.79,9000.0,46.4851,46.5519,46.4684,46.5435,9000.0
2015-01-15 13:50:00,55.79,55.93,55.78,55.91,17900.0,46.5435,46.6603,46.5352,46.6436,17900.0
2015-01-15 13:55:00,55.91,55.91,55.81,55.81,7100.0,46.6436,46.6436,46.5602,46.5602,7100.0
2015-01-15 14:00:00,55.8,55.82,55.74,55.81,8800.0,46.5519,46.5685,46.5018,46.5602,8800.0
2015-01-15 14:05:00,55.82,55.89,55.78,55.85,11100.0,46.5685,46.6269,46.5352,46.5936,11100.0
2015-01-15 14:10:00,55.86,55.86,55.78,55.84,8500.0,46.6019,46.6019,46.5352,46.5852,8500.0
2015-01-15 14:15:00,55.86,55.93,55.85,55.9,13900.0,46.6019,46.6603,46.5936,46.6353,13900.0
2015-01-15 14:20:00,55.9,55.92,55.81,55.84,14300.0,46.6353,46.652,46.5602,46.5852,14300.0
2015-01-15 14:25:00,55.85,55.87,55.83,55.84,7800.0,46.5936,46.6102,46.5769,46.5852,7800.0
2015-01-15 14:30:00,55.84,55.95,55.8,55.95,12700.0,46.5852,46.677,46.5519,46.677,12700.0
2015-01-15 14:35:00,55.95,55.96,55.88,55.93,16100.0,46.677,46.6853,46.6186,46.6603,16100.0
2015-01-15 14:40:00,55.93,55.95,55.89,55.93,12900.0,46.6603,46.677,46.6269,46.6603,12900.0
2015-01-15 14:45:00,55.93,55.97,55.88,55.88,21700.0,46.6603,46.6937,46.6186,46.6186,21700.0
2015-01-15 14:50:00,55.88,55.94,55.86,55.93,8100.0,46.6186,46.6686,46.6019,46.6603,8100.0
2015-01-15 14:55:00,55.93,56.04,55.91,56.0,31100.0,46.6603,46.7521,46.6436,46.7187,31100.0
2015-01-15 15:00:00,56.0,56.04,55.96,55.97,20000.0,46.7187,46.7521,46.6853,46.6937,20000.0
2015-01-15 15:05:00,55.97,55.97,55.9,55.92,17300.0,46.6937,46.6937,46.6353,46.652,17300.0
2015-01-15 15:10:00,55.92,55.92,55.83,55.85,23200.0,46.652,46.652,46.5769,46.5936,23200.0
2015-01-15 15:15:00,55.85,55.87,55.8,55.87,17000.0,46.5936,46.6102,46.5519,46.6102,17000.0
2015-01-15 15:20:00,55.85,55.86,55.79,55.82,15700.0,46.5936,46.6019,46.5435,46.5685,15700.0
2015-01-15 15:25:00,55.83,55.93,55.83,55.91,16000.0,46.5769,46.6603,46.5769,46.6436,16000.0
2015-01-15 15:30:00,55.91,55.99,55.85,55.96,32600.0,46.6436,46.7104,46.5936,46.6853,32600.0
2015-01-15 15:35:00,55.96,55.96,55.88,55.92,27300.0,46.6853,46.6853,46.6186,46.652,27300.0
2015-01-15 15:40:00,55.91,55.94,55.87,55.88,20900.0,46.6436,46.6686,46.6102,46.6186,20900.0
2015-01-15 15:45:00,55.89,55.93,55.85,55.88,39000.0,46.6269,46.6603,46.5936,46.6186,39000.0
2015-01-15 15:50:00,55.88,55.88,55.75,55.76,47900.0,46.6186,46.6186,46.5101,46.5185,47900.0
2015-01-15 15:55:00,55.75,55.77,55.7,55.71,103400.0,46.5101,46.5268,46.4684,46.4768,103400.0
2015-01-16 09:30:00,55.69,56.07,55.69,56.05,175000.0,46.4601,46.7771,46.4601,46.7604,175000.0
2015-01-16 09:35:00,56.05,56.24,56.05,56.17,16200.0,46.7604,46.9189,46.7604,46.8605,16200.0
2015-01-16 09:40:00,56.16,56.26,56.12,56.2,11400.0,46.8522,46.9356,46.8188,46.8856,11400.0
2015-01-16 09:45:00,56.22,56.24,56.05,56.14,20400.0,46.9022,46.9189,46.7604,46.8355,20400.0
2015-01-16 09:50:00,56.14,56.16,55.96,55.98,14900.0,46.8355,46.8522,46.6853,46.702,14900.0
2015-01-16 09:55:00,55.97,56.02,55.94,55.97,13400.0,46.6937,46.7354,46.6686,46.6937,13400.0
2015-01-16 10:00:00,55.98,56.16,55.89,55.95,28000.0,46.702,46.8522,46.6269,46.677,28000.0
2015-01-16 10:05:00,55.93,55.97,55.81,55.82,11100.0,46.6603,46.6937,46.5602,46.5685,11100.0
2015-01-16 10:10:00,55.82,55.86,55.67,55.67,22700.0,46.5685,46.6019,46.4434,46.4434,22700.0
2015-01-16 10:15:00,55.68,55.75,55.66,55.74,27500.0,46.4517,46.5101,46.4351,46.5018,27500.0
2015-01-16 10:20:00,55.72,55.76,55.66,55.76,25200.0,46.4851,46.5185,46.4351,46.5185,25200.0
2015-01-16 10:25:00,55.77,55.95,55.76,55.86,13400.0,46.5268,46.677,46.5185,46.6019,13400.0
2015-01-16 10:30:00,55.86,55.99,55.84,55.92,9700.0,46.6019,46.7104,46.5852,46.652,9700.0
2015-01-16 10:35:00,55.93,55.94,55.84,55.92,9800.0,46.6603,46.6686,46.5852,46.652,9800.0
2015-01-16 10:40:00,55.93,56.0,55.9,55.98,12600.0,46.6603,46.7187,46.6353,46.702,12600.0
2015-01-16 10:45:00,55.99,56.01,55.9,55.91,13400.0,46.7104,46.727,46.6353,46.6436,13400.0
2015-01-16 10:50:00,55.9,56.06,55.89,56.05,10200.0,46.6353,46.7688,46.6269,46.7604,10200.0
2015-01-16 10:55:00,56.06,56.22,56.06,56.21,12400.0,46.7688,46.9022,46.7688,46.8939,12400.0
2015-01-16 11:00:00,56.2,56.27,56.19,56.21,14100.0,46.8856,46.944,46.8772,46.8939,14100.0
2015-01-16 11:05:00,56.21,56.24,56.17,56.22,14100.0,46.8939,46.9189,46.8605,46.9022,14100.0
2015-01-16 11:10:00,56.23,56.23,56.11,56.14,11000.0,46.9106,46.9106,46.8105,46.8355,11000.0
2015-01-16 11:15:00,56.13,56.23,56.1,56.17,14300.0,46.8272,46.9106,46.8021,46.8605,14300.0
2015-01-16 11:20:00,56.17,56.18,56.12,56.15,6800.0,46.8605,46.8689,46.8188,46.8438,6800.0
2015-01-16 11:25:00,56.13,56.14,56.07,56.1,7500.0,46.8272,46.8355,46.7771,46.8021,7500.0
2015-01-16 11:30:00,56.1,56.15,56.08,56.13,34800.0,46.8021,46.8438,46.7854,46.8272,34800.0
2015-01-16 11:35:00,56.12,56.25,56.12,56.25,9400.0,46.8188,46.9273,46.8188,46.9273,9400.0
2015-01-16 11:40:00,56.26,56.29,56.22,56.24,6800.0,46.9356,46.9606,46.9022,46.9189,6800.0
2015-01-16 11:45:00,56.24,56.24,56.15,56.15,8900.0,46.9189,46.9189,46.8438,46.8438,8900.0
2015-01-16 11:50:00,56.14,56.16,56.09,56.15,18900.0,46.8355,46.8522,46.7938,46.8438,18900.0
2015-01-16 11:55:00,56.14,56.18,56.14,56.16,7300.0,46.8355,46.8689,46.8355,46.8522,7300.0
2015-01-16 12:00:00,56.18,56.27,56.14,56.25,10200.0,46.8689,46.944,46.8355,46.9273,10200.0
2015-01-16 12:05:00,56.24,56.28,56.18,56.2,5200.0,46.9189,46.9523,46.8689,46.8856,5200.0
2015-01-16 12:10:00,56.21,56.33,56.2,56.29,23800.0,46.8939,46.994,46.8856,46.9606,23800.0
2015-01-16 12:15:00,56.29,56.33,56.29,56.3,8500.0,46.9606,46.994,46.9606,46.969,8500.0
2015-01-16 12:20:00,56.3,56.32,56.28,56.3,14000.0,46.969,46.9857,46.9523,46.969,14000.0
2015-01-16 12:25:00,56.3,56.37,56.27,56.33,19100.0,46.969,47.0274,46.944,46.994,19100.0
2015-01-16 12:30:00,56.34,56.34,56.3,56.33,6800.0,47.0024,47.0024,46.969,46.994,6800.0
2015-01-16 12:35:00,56.34,56.35,56.29,56.34,9300.0,47.0024,47.0107,46.9606,47.0024,9300.0
2015-01-16 12:40:00,56.34,56.47,56.34,56.46,13800.0,47.0024,47.1108,47.0024,47.1025,13800.0
2015-01-16 12:45:00,56.45,56.47,56.4,56.47,8400.0,47.0941,47.1108,47.0524,47.1108,8400.0
2015-01-16 12:50:00,56.47,56.59,56.47,56.52,15100.0,47.1108,47.2109,47.1108,47.1525,15100.0
2015-01-16 12:55:00,56.52,56.54,56.48,56.5,13400.0,47.1525,47.1692,47.1191,47.1358,13400.0
2015-01-16 13:00:00,56.5,56.51,56.38,56.39,8200.0,47.1358,47.1442,47.0357,47.0441,8200.0
2015-01-16 13:05:00,56.39,56.48,56.39,56.43,15700.0,47.0441,47.1191,47.0441,47.0774,15700.0
2015-01-16 13:10:00,56.43,56.45,56.41,56.45,9100.0,47.0774,47.0941,47.0608,47.0941,9100.0
2015-01-16 13:15:00,56.43,56.46,56.41,56.41,6300.0,47.0774,47.1025,47.0608,47.0608,6300.0
2015-01-16 13:20:00,56.42,56.46,56.38,56.41,14900.0,47.0691,47.1025,47.0357,47.0608,14900.0
2015-01-16 13:25:00,56.42,56.42,56.34,56.39,6000.0,47.0691,47.0691,47.0024,47.0441,6000.0
2015-01-16 13:30:00,56.4,56.47,56.34,56.46,15200.0,47.0524,47.1108,47.0024,47.1025,15200.0
2015-01-16 13:35:00,56.46,56.5,56.44,56.49,8000.0,47.1025,47.1358,47.0858,47.1275,8000.0
2015-01-16 13:40:00,56.48,56.52,56.46,56.5,9700.0,47.1191,47.1525,47.1025,47.1358,9700.0
2015-01-16 13:45:00,56.5,56.54,56.45,56.52,10900.0,47.1358,47.1692,47.0941,47.1525,10900.0
2015-01-16 13:50:00,56.52,56.57,56.5,56.56,6000.0,47.1525,47.1942,47.1358,47.1859,6000.0
2015-01-16 13:55:00,56.56,56.57,56.5,56.52,11600.0,47.1859,47.1942,47.1358,47.1525,11600.0
2015-01-16 14:00:00,56.52,56.53,56.45,56.47,8600.0,47.1525,47.1609,47.0941,47.1108,8600.0
2015-01-16 14:05:00,56.47,56.49,56.42,56.44,12500.0,47.1108,47.1275,47.0691,47.0858,12500.0
2015-01-16 14:10:00,56.43,56.45,56.38,56.4,10800.0,47.0774,47.0941,47.0357,47.0524,10800.0
2015-01-16 14:15:00,56.39,56.44,56.39,56.41,14400.0,47.0441,47.0858,47.0441,47.0608,14400.0
2015-01-16 14:20:00,56.41,56.42,56.39,56.39,6300.0,47.0608,47.0691,47.0441,47.0441,6300.0
2015-01-16 14:25:00,56.39,56.42,56.33,56.36,17500.0,47.0441,47.0691,46.994,47.019,17500.0
2015-01-16 14:30:00,56.36,56.36,56.3,56.31,14600.0,47.019,47.019,46.969,46.9773,14600.0
2015-01-16 14:35:00,56.3,56.32,56.26,56.31,10800.0,46.969,46.9857,46.9356,46.9773,10800.0
2015-01-16 14:40:00,56.3,56.4,56.29,56.36,9900.0,46.969,47.0524,46.9606,47.019,9900.0
2015-01-16 14:45:00,56.36,56.38,56.35,56.37,7700.0,47.019,47.0357,47.0107,47.0274,7700.0
2015-01-16 14:50:00,56.37,56.45,56.36,56.42,15600.0,47.0274,47.0941,47.019,47.0691,15600.0
2015-01-16 14:55:00,56.42,56.46,56.42,56.45,8400.0,47.0691,47.1025,47.0691,47.0941,8400.0
2015-01-16 15:00:00,56.45,56.45,56.38,56.43,11800.0,47.0941,47.0941,47.0357,47.0774,11800.0
2015-01-16 15:05:00,56.44,56.44,56.35,56.38,10900.0,47.0858,47.0858,47.0107,47.0357,10900.0
2015-01-16 15:10:00,56.37,56.4,56.32,56.35,11500.0,47.0274,47.0524,46.9857,47.0107,11500.0
2015-01-16 15:15:00,56.37,56.41,56.35,56.39,15400.0,47.0274,47.0608,47.0107,47.0441,15400.0
2015-01-16 15:20:00,56.39,56.46,56.39,56.46,16600.0,47.0441,47.1025,47.0441,47.1025,16600.0
2015-01-16 15:25:00,56.46,56.47,56.43,56.43,14800.0,47.1025,47.1108,47.0774,47.0774,14800.0
2015-01-16 15:30:00,56.44,56.48,56.41,56.47,17500.0,47.0858,47.1191,47.0608,47.1108,17500.0
2015-01-16 15:35:00,56.47,56.61,56.46,56.61,20800.0,47.1108,47.2276,47.1025,47.2276,20800.0
2015-01-16 15:40:00,56.6,56.64,56.57,56.63,18200.0,47.2193,47.2526,47.1942,47.2443,18200.0
2015-01-16 15:45:00,56.64,56.77,56.64,56.7,49300.0,47.2526,47.3611,47.2526,47.3027,49300.0
2015-01-16 15:50:00,56.71,56.73,56.68,56.73,27900.0,47.311,47.3277,47.286,47.3277,27900.0
2015-01-16 15:55:00,56.73,56.75,56.7,56.72,95600.0,47.3277,47.3444,47.3027,47.3194,95600.0
2015-01-20 09:30:00,57.05,57.1,56.77,57.03,33300.0,47.5947,47.6364,47.3611,47.578,33300.0
2015-01-20 09:35:00,57.08,57.08,56.81,56.85,15000.0,47.6197,47.6197,47.3945,47.4278,15000.0
2015-01-20 09:40:00,56.83,56.89,56.79,56.83,32900.0,47.4111,47.4612,47.3778,47.4111,32900.0
2015-01-20 09:45:00,56.83,56.93,56.8,56.83,44300.0,47.4111,47.4946,47.3861,47.4111,44300.0
2015-01-20 09:50:00,56.82,56.83,56.76,56.8,27000.0,47.4028,47.4111,47.3527,47.3861,27000.0
2015-01-20 09:55:00,56.79,56.93,56.79,56.86,80500.0,47.3778,47.4946,47.3778,47.4362,80500.0
2015-01-20 10:00:00,56.85,56.86,56.71,56.79,23300.0,47.4278,47.4362,47.311,47.3778,23300.0
2015-01-20 10:05:00,56.79,56.94,56.74,56.92,22000.0,47.3778,47.5029,47.3361,47.4862,22000.0
2015-01-20 10:10:00,56.93,56.96,56.88,56.93,15300.0,47.4946,47.5196,47.4529,47.4946,15300.0
2015-01-20 10:15:00,56.94,56.99,56.83,56.89,30600.0,47.5029,47.5446,47.4111,47.4612,30600.0
2015-01-20 10:20:00,56.9,57.06,56.9,57.06,29700.0,47.4695,47.603,47.4695,47.603,29700.0
2015-01-20 10:25:00,57.07,57.13,57.06,57.08,38500.0,47.6114,47.6614,47.603,47.6197,38500.0
2015-01-20 10:30:00,57.08,57.1,56.92,56.93,23100.0,47.6197,47.6364,47.4862,47.4946,23100.0
2015-01-20 10:35:00,56.94,56.98,56.86,56.89,44900.0,47.5029,47.5363,47.4362,47.4612,44900.0
2015-01-20 10:40:00,56.89,56.92,56.81,56.9,33700.0,47.4612,47.4862,47.3945,47.4695,33700.0
2015-01-20 10:45:00,56.87,57.0,56.85,57.0,16800.0,47.4445,47.553,47.4278,47.553,16800.0
2015-01-20 10:50:00,57.0,57.0,56.86,56.9,18300.0,47.553,47.553,47.4362,47.4695,18300.0
2015-01-20 10:55:00,56.9,56.92,56.82,56.89,19000.0,47.4695,47.4862,47.4028,47.4612,19000.0
2015-01-20 11:00:00,56.87,56.89,56.8,56.89,20200.0,47.4445,47.4612,47.3861,47.4612,20200.0
2015-01-20 11:05:00,56.88,56.97,56.83,56.94,22000.0,47.4529,47.5279,47.4111,47.5029,22000.0
2015-01-20 11:10:00,56.94,56.95,56.87,56.94,26700.0,47.5029,47.5113,47.4445,47.5029,26700.0
2015-01-20 11:15:00,56.93,56.93,56.79,56.84,38300.0,47.4946,47.4946,47.3778,47.4195,38300.0
2015-01-20 11:20:00,56.83,56.88,56.81,56.84,48700.0,47.4111,47.4529,47.3945,47.4195,48700.0
2015-01-20 11:25:00,56.85,56.87,56.78,56.86,51700.0,47.4278,47.4445,47.3694,47.4362,51700.0
2015-01-20 11:30:00,56.85,56.89,56.81,56.87,46400.0,47.4278,47.4612,47.3945,47.4445,46400.0
2015-01-20 11:35:00,56.87,56.9,56.84,56.88,51600.0,47.4445,47.4695,47.4195,47.4529,51600.0
2015-01-20 11:40:00,56.88,56.89,56.74,56.79,37400.0,47.4529,47.4612,47.3361,47.3778,37400.0
2015-01-20 11:45:00,56.77,56.77,56.62,56.67,33700.0,47.3611,47.3611,47.2359,47.2777,33700.0
2015-01-20 11:50:00,56.65,56.69,56.61,56.68,30100.0,47.261,47.2943,47.2276,47.286,30100.0
2015-01-20 11:55:00,56.68,56.75,56.66,56.72,38200.0,47.286,47.3444,47.2693,47.3194,38200.0
2015-01-20 12:00:00,56.72,56.73,56.65,56.65,13300.0,47.3194,47.3277,47.261,47.261,13300.0
2015-01-20 12:05:00,56.64,56.72,56.58,56.71,17400.0,47.2526,47.3194,47.2026,47.311,17400.0
2015-01-20 12:10:00,56.71,56.77,56.69,56.75,19600.0,47.311,47.3611,47.2943,47.3444,19600.0
2015-01-20 12:15:00,56.76,56.8,56.73,56.78,16300.0,47.3527,47.3861,47.3277,47.3694,16300.0
2015-01-20 12:20:00,56.78,56.81,56.75,56.77,32100.0,47.3694,47.3945,47.3444,47.3611,32100.0
2015-01-20 12:25:00,56.76,56.81,56.76,56.79,13700.0,47.3527,47.3945,47.3527,47.3778,13700.0
2015-01-20 12:30:00,56.8,56.83,56.74,56.75,10100.0,47.3861,47.4111,47.3361,47.3444,10100.0
2015-01-20 12:35:00,56.75,56.77,56.71,56.73,18500.0,47.3444,47.3611,47.311,47.3277,18500.0
2015-01-20 12:40:00,56.73,56.75,56.7,56.73,17500.0,47.3277,47.3444,47.3027,47.3277,17500.0
2015-01-20 12:45:00,56.73,56.8,56.73,56.78,11800.0,47.3277,47.3861,47.3277,47.3694,11800.0
2015-01-20 12:50:00,56.78,56.82,56.75,56.76,23200.0,47.3694,47.4028,47.3444,47.3527,23200.0
2015-01-20 12:55:00,56.76,56.84,56.76,56.84,13200.0,47.3527,47.4195,47.3527,47.4195,13200.0
2015-01-20 13:00:00,56.83,56.86,56.8,56.82,23000.0,47.4111,47.4362,47.3861,47.4028,23000.0
2015-01-20 13:05:00,56.82,56.83,56.71,56.72,13200.0,47.4028,47.4111,47.311,47.3194,13200.0
2015-01-20 13:10:00,56.71,56.77,56.69,56.72,16100.0,47.311,47.3611,47.2943,47.3194,16100.0
2015-01-20 13:15:00,56.72,56.77,56.71,56.76,17200.0,47.3194,47.3611,47.311,47.3527,17200.0
2015-01-20 13:20:00,56.76,56.9,56.76,56.81,22000.0,47.3527,47.4695,47.3527,47.3945,22000.0
2015-01-20 13:25:00,56.8,56.81,56.75,56.79,17400.0,47.3861,47.3945,47.3444,47.3778,17400.0
2015-01-20 13:30:00,56.79,56.85,56.79,56.81,17100.0,47.3778,47.4278,47.3778,47.3945,17100.0
2015-01-20 13:35:00,56.8,56.81,56.77,56.8,18100.0,47.3861,47.3945,47.3611,47.3861,18100.0
2015-01-20 13:40:00,56.8,56.8,56.73,56.79,22600.0,47.3861,47.3861,47.3277,47.3778,22600.0
2015-01-20 13:45:00,56.8,56.81,56.78,56.78,13800.0,47.3861,47.3945,47.3694,47.3694,13800.0
2015-01-20 13:50:00,56.79,56.8,56.76,56.77,20100.0,47.3778,47.3861,47.3527,47.3611,20100.0
2015-01-20 13:55:00,56.77,56.78,56.74,56.76,18000.0,47.3611,47.3694,47.3361,47.3527,18000.0
2015-01-20 14:00:00,56.75,56.86,56.75,56.85,26300.0,47.3444,47.4362,47.3444,47.4278,26300.0
2015-01-20 14:05:00,56.84,56.85,56.81,56.84,18900.0,47.4195,47.4278,47.3945,47.4195,18900.0
2015-01-20 14:10:00,56.83,56.83,56.8,56.83,7900.0,47.4111,47.4111,47.3861,47.4111,7900.0
2015-01-20 14:15:00,56.83,56.83,56.75,56.8,10700.0,47.4111,47.4111,47.3444,47.3861,10700.0
2015-01-20 14:20:00,56.79,56.8,56.74,56.78,16600.0,47.3778,47.3861,47.3361,47.3694,16600.0
2015-01-20 14:25:00,56.78,56.78,56.72,56.75,14500.0,47.3694,47.3694,47.3194,47.3444,14500.0
2015-01-20 14:30:00,56.75,56.88,56.75,56.86,24300.0,47.3444,47.4529,47.3444,47.4362,24300.0
2015-01-20 14:35:00,56.86,56.94,56.85,56.94,17100.0,47.4362,47.5029,47.4278,47.5029,17100.0
2015-01-20 14:40:00,56.93,56.99,56.93,56.95,16900.0,47.4946,47.5446,47.4946,47.5113,16900.0
2015-01-20 14:45:00,56.95,57.0,56.94,57.0,22100.0,47.5113,47.553,47.5029,47.553,22100.0
2015-01-20 14:50:00,57.0,57.0,56.95,56.95,7400.0,47.553,47.553,47.5113,47.5113,7400.0
2015-01-20 14:55:00,56.95,56.99,56.93,56.96,21200.0,47.5113,47.5446,47.4946,47.5196,21200.0
2015-01-20 15:00:00,56.97,56.98,56.92,56.94,17100.0,47.5279,47.5363,47.4862,47.5029,17100.0
2015-01-20 15:05:00,56.93,57.0,56.92,56.99,12800.0,47.4946,47.553,47.4862,47.5446,12800.0
2015-01-20 15:10:00,56.98,56.99,56.95,56.98,15700.0,47.5363,47.5446,47.5113,47.5363,15700.0
2015-01-20 15:15:00,56.97,57.02,56.95,56.99,34400.0,47.5279,47.5697,47.5113,47.5446,34400.0
2015-01-20 15:20:00,57.0,57.01,56.91,56.94,18400.0,47.553,47.5613,47.4779,47.5029,18400.0
2015-01-20 15:25:00,56.93,56.96,56.91,56.91,30700.0,47.4946,47.5196,47.4779,47.4779,30700.0
2015-01-20 15:30:00,56.91,56.92,56.82,56.84,28100.0,47.4779,47.4862,47.4028,47.4195,28100.0
2015-01-20 15:35:00,56.84,56.87,56.83,56.84,26700.0,47.4195,47.4445,47.4111,47.4195,26700.0
2015-01-20 15:40:00,56.84,56.91,56.83,56.87,45900.0,47.4195,47.4779,47.4111,47.4445,45900.0
2015-01-20 15:45:00,56.86,56.88,56.82,56.83,53900.0,47.4362,47.4529,47.4028,47.4111,53900.0
2015-01-20 15:50:00,56.83,56.83,56.74,56.74,79400.0,47.4111,47.4111,47.3361,47.3361,79400.0
2015-01-20 15:55:00,56.74,56.84,56.74,56.82,133000.0,47.3361,47.4195,47.3361,47.4028,133000.0
2015-01-21 09:30:00,56.77,56.77,56.25,56.25,39400.0,47.3611,47.3611,46.9273,46.9273,39400.0
2015-01-21 09:35:00,56.32,56.66,56.23,56.66,25400.0,46.9857,47.2693,46.9106,47.2693,25400.0
2015-01-21 09:40:00,56.69,56.83,56.65,56.65,20100.0,47.2943,47.4111,47.261,47.261,20100.0
2015-01-21 09:45:00,56.66,56.67,56.46,56.53,28900.0,47.2693,47.2777,47.1025,47.1609,28900.0
2015-01-21 09:50:00,56.54,56.7,56.53,56.65,14200.0,47.1692,47.3027,47.1609,47.261,14200.0
2015-01-21 09:55:00,56.66,56.69,56.56,56.6,15600.0,47.2693,47.2943,47.1859,47.2193,15600.0
2015-01-21 10:00:00,56.61,56.73,56.59,56.6,23000.0,47.2276,47.3277,47.2109,47.2193,23000.0
2015-01-21 10:05:00,56.6,56.65,56.48,56.49,19300.0,47.2193,47.261,47.1191,47.1275,19300.0
2015-01-21 10:10:00,56.49,56.56,56.44,56.54,16000.0,47.1275,47.1859,47.0858,47.1692,16000.0
2015-01-21 10:15:00,56.54,56.69,56.51,56.69,21700.0,47.1692,47.2943,47.1442,47.2943,21700.0
2015-01-21 10:20:00,56.68,56.75,56.63,56.71,14000.0,47.286,47.3444,47.2443,47.311,14000.0
2015-01-21 10:25:00,56.7,56.78,56.67,56.71,19800.0,47.3027,47.3694,47.2777,47.311,19800.0
2015-01-21 10:30:00,56.72,56.75,56.67,56.68,17300.0,47.3194,47.3444,47.2777,47.286,17300.0
2015-01-21 10:35:00,56.68,56.68,56.59,56.6,12900.0,47.286,47.286,47.2109,47.2193,12900.0
2015-01-21 10:40:00,56.6,56.66,56.59,56.65,11800.0,47.2193,47.2693,47.2109,47.261,11800.0
2015-01-21 10:45:00,56.67,56.8,56.65,56.8,15300.0,47.2777,47.3861,47.261,47.3861,15300.0
2015-01-21 10:50:00,56.81,56.93,56.8,56.91,26800.0,47.3945,47.4946,47.3861,47.4779,26800.0
2015-01-21 10:55:00,56.92,56.92,56.87,56.91,22200.0,47.4862,47.4862,47.4445,47.4779,22200.0
2015-01-21 11:00:00,56.91,56.98,56.87,56.88,20000.0,47.4779,47.5363,47.4445,47.4529,20000.0
2015-01-21 11:05:00,56.88,56.89,56.8,56.82,15300.0,47.4529,47.4612,47.3861,47.4028,15300.0
2015-01-21 11:10:00,56.81,56.86,56.78,56.85,32800.0,47.3945,47.4362,47.3694,47.4278,32800.0
2015-01-21 11:15:00,56.86,56.86,56.81,56.84,15600.0,47.4362,47.4362,47.3945,47.4195,15600.0
2015-01-21 11:20:00,56.83,56.83,56.72,56.75,12700.0,47.4111,47.4111,47.3194,47.3444,12700.0
2015-01-21 11:25:00,56.76,56.76,56.73,56.76,14600.0,47.3527,47.3527,47.3277,47.3527,14600.0
2015-01-21 11:30:00,56.77,56.81,56.75,56.8,17000.0,47.3611,47.3945,47.3444,47.3861,17000.0
2015-01-21 11:35:00,56.8,56.8,56.71,56.72,14600.0,47.3861,47.3861,47.311,47.3194,14600.0
2015-01-21 11:40:00,56.72,56.75,56.71,56.74,11700.0,47.3194,47.3444,47.311,47.3361,11700.0
2015-01-21 11:45:00,56.75,56.8,56.74,56.77,20400.0,47.3444,47.3861,47.3361,47.3611,20400.0
2015-01-21 11:50:00,56.77,56.84,56.76,56.8,13700.0,47.3611,47.4195,47.3527,47.3861,13700.0
2015-01-21 11:55:00,56.8,56.84,56.78,56.79,8300.0,47.3861,47.4195,47.3694,47.3778,8300.0
2015-01-21 12:00:00,56.78,56.81,56.77,56.77,11700.0,47.3694,47.3945,47.3611,47.3611,11700.0
2015-01-21 12:05:00,56.78,56.8,56.73,56.74,16400.0,47.3694,47.3861,47.3277,47.3361,16400.0
2015-01-21 12:10:00,56.74,56.79,56.73,56.79,10300.0,47.3361,47.3778,47.3277,47.3778,10300.0
2015-01-21 12:15:00,56.8,56.83,56.78,56.8,19800.0,47.3861,47.4111,47.3694,47.3861,19800.0
2015-01-21 12:20:00,56.8,56.86,56.79,56.81,22000.0,47.3861,47.4362,47.3778,47.3945,22000.0
2015-01-21 12:25:00,56.82,56.85,56.8,56.85,17000.0,47.4028,47.4278,47.3861,47.4278,17000.0
2015-01-21 12:30:00,56.86,56.88,56.77,56.77,25700.0,47.4362,47.4529,47.3611,47.3611,25700.0
2015-01-21 12:35:00,56.78,56.78,56.72,56.75,12600.0,47.3694,47.3694,47.3194,47.3444,12600.0
2015-01-21 12:40:00,56.73,56.77,56.72,56.74,8800.0,47.3277,47.3611,47.3194,47.3361,8800.0
2015-01-21 12:45:00,56.73,56.78,56.71,56.73,20000.0,47.3277,47.3694,47.311,47.3277,20000.0
2015-01-21 12:50:00,56.73,56.77,56.65,56.67,49100.0,47.3277,47.3611,47.261,47.2777,49100.0
2015-01-21 12:55:00,56.67,56.69,56.67,56.69,4400.0,47.2777,47.2943,47.2777,47.2943,4400.0
2015-01-21 13:00:00,56.68,56.72,56.65,56.71,20600.0,47.286,47.3194,47.261,47.311,20600.0
2015-01-21 13:05:00,56.7,56.74,56.67,56.73,8800.0,47.3027,47.3361,47.2777,47.3277,8800.0
2015-01-21 13:10:00,56.72,56.72,56.64,56.67,20600.0,47.3194,47.3194,47.2526,47.2777,20600.0
2015-01-21 13:15:00,56.67,56.67,56.63,56.66,6200.0,47.2777,47.2777,47.2443,47.2693,6200.0
2015-01-21 13:20:00,56.66,56.67,56.61,56.62,5500.0,47.2693,47.2777,47.2276,47.2359,5500.0
2015-01-21 13:25:00,56.63,56.64,56.5,56.52,11900.0,47.2443,47.2526,47.1358,47.1525,11900.0
2015-01-21 13:30:00,56.52,56.52,56.46,56.48,10700.0,47.1525,47.1525,47.1025,47.1191,10700.0
2015-01-21 13:35:00,56.48,56.53,56.44,56.53,9900.0,47.1191,47.1609,47.0858,47.1609,9900.0
2015-01-21 13:40:00,56.53,56.58,56.51,56.58,9000.0,47.1609,47.2026,47.1442,47.2026,9000.0
2015-01-21 13:45:00,56.58,56.59,56.53,56.53,6200.0,47.2026,47.2109,47.1609,47.1609,6200.0
2015-01-21 13:50:00,56.53,56.55,56.52,56.52,9500.0,47.1609,47.1775,47.1525,47.1525,9500.0
2015-01-21 13:55:00,56.52,56.53,56.44,56.45,12300.0,47.1525,47.1609,47.0858,47.0941,12300.0
2015-01-21 14:00:00,56.45,56.48,56.41,56.47,15400.0,47.0941,47.1191,47.0608,47.1108,15400.0
2015-01-21 14:05:00,56.46,56.47,56.41,56.46,13900.0,47.1025,47.1108,47.0608,47.1025,13900.0
2015-01-21 14:10:00,56.45,56.51,56.41,56.51,14100.0,47.0941,47.1442,47.0608,47.1442,14100.0
2015-01-21 14:15:00,56.51,56.54,56.48,56.48,13400.0,47.1442,47.1692,47.1191,47.1191,13400.0
2015-01-21 14:20:00,56.48,56.52,56.47,56.48,10300.0,47.1191,47.1525,47.1108,47.1191,10300.0
2015-01-21 14:25:00,56.49,56.53,56.47,56.5,20200.0,47.1275,47.1609,47.1108,47.1358,20200.0
2015-01-21 14:30:00,56.49,56.51,56.47,56.48,8800.0,47.1275,47.1442,47.1108,47.1191,8800.0
2015-01-21 14:35:00,56.48,56.49,56.42,56.44,20200.0,47.1191,47.1275,47.0691,47.0858,20200.0
2015-01-21 14:40:00,56.43,56.51,56.42,56.51,11900.0,47.0774,47.1442,47.0691,47.1442,11900.0
2015-01-21 14:45:00,56.51,56.59,56.51,56.59,15500.0,47.1442,47.2109,47.1442,47.2109,15500.0
2015-01-21 14:50:00,56.58,56.62,56.58,56.6,22900.0,47.2026,47.2359,47.2026,47.2193,22900.0
2015-01-21 14:55:00,56.59,56.65,56.59,56.63,14200.0,47.2109,47.261,47.2109,47.2443,14200.0
2015-01-21 15:00:00,56.63,56.65,56.59,56.6,16200.0,47.2443,47.261,47.2109,47.2193,16200.0
2015-01-21 15:05:00,56.61,56.61,56.53,56.54,8600.0,47.2276,47.2276,47.1609,47.1692,8600.0
2015-01-21 15:10:00,56.54,56.59,56.5,56.58,15100.0,47.1692,47.2109,47.1358,47.2026,15100.0
2015-01-21 15:15:00,56.57,56.69,56.57,56.68,13100.0,47.1942,47.2943,47.1942,47.286,13100.0
2015-01-21 15:20:00,56.68,56.68,56.61,56.62,14200.0,47.286,47.286,47.2276,47.2359,14200.0
2015-01-21 15:25:00,56.63,56.65,56.6,56.62,15800.0,47.2443,47.261,47.2193,47.2359,15800.0
2015-01-21 15:30:00,56.61,56.67,56.6,56.67,22900.0,47.2276,47.2777,47.2193,47.2777,22900.0
2015-01-21 15:35:00,56.67,56.68,56.63,56.66,18900.0,47.2777,47.286,47.2443,47.2693,18900.0
2015-01-21 15:40:00,56.66,56.66,56.62,56.64,27000.0,47.2693,47.2693,47.2359,47.2526,27000.0
2015-01-21 15:45:00,56.64,56.65,56.62,56.63,40200.0,47.2526,47.261,47.2359,47.2443,40200.0
2015-01-21 15:50:00,56.63,56.64,56.59,56.59,52900.0,47.2443,47.2526,47.2109,47.2109,52900.0
2015-01-21 15:55:00,56.6,56.61,56.56,56.57,77700.0,47.2193,47.2276,47.1859,47.1942,77700.0
2015-01-22 09:30:00,56.55,56.74,56.38,56.51,42400.0,47.4087,47.568,47.2662,47.3752,42400.0
2015-01-22 09:35:00,56.55,56.55,56.27,56.3,14100.0,47.4087,47.4087,47.174,47.1991,14100.0
2015-01-22 09:40:00,56.35,56.36,56.13,56.22,21500.0,47.241,47.2494,47.0566,47.132,21500.0
2015-01-22 09:45:00,56.25,56.28,56.03,56.14,29600.0,47.1572,47.1823,46.9727,47.065,29600.0
2015-01-22 09:50:00,56.14,56.26,56.11,56.23,13400.0,47.065,47.1656,47.0398,47.1404,13400.0
2015-01-22 09:55:00,56.22,56.32,56.18,56.28,20500.0,47.132,47.2159,47.0985,47.1823,20500.0
2015-01-22 10:00:00,56.27,56.37,56.27,56.28,22700.0,47.174,47.2578,47.174,47.1823,22700.0
2015-01-22 10:05:00,56.29,56.4,56.29,56.38,40300.0,47.1907,47.2829,47.1907,47.2662,40300.0
2015-01-22 10:10:00,56.37,56.48,56.33,56.48,23800.0,47.2578,47.35,47.2243,47.35,23800.0
2015-01-22 10:15:00,56.47,56.63,56.47,56.61,24400.0,47.3416,47.4758,47.3416,47.459,24400.0
2015-01-22 10:20:00,56.61,56.68,56.56,56.58,19700.0,47.459,47.5177,47.4171,47.4338,19700.0
2015-01-22 10:25:00,56.57,56.57,56.46,56.46,16400.0,47.4255,47.4255,47.3332,47.3332,16400.0
2015-01-22 10:30:00,56.48,56.59,56.45,56.56,11300.0,47.35,47.4422,47.3249,47.4171,11300.0
2015-01-22 10:35:00,56.55,56.68,56.55,56.62,9900.0,47.4087,47.5177,47.4087,47.4674,9900.0
2015-01-22 10:40:00,56.62,56.73,56.61,56.73,14600.0,47.4674,47.5596,47.459,47.5596,14600.0
2015-01-22 10:45:00,56.74,56.83,56.74,56.79,14900.0,47.568,47.6434,47.568,47.6099,14900.0
2015-01-22 10:50:00,56.8,56.87,56.8,56.83,12200.0,47.6183,47.677,47.6183,47.6434,12200.0
2015-01-22 10:55:00,56.84,56.93,56.84,56.88,17800.0,47.6518,47.7273,47.6518,47.6853,17800.0
2015-01-22 11:00:00,56.88,56.9,56.75,56.78,18100.0,47.6853,47.7021,47.5764,47.6015,18100.0
2015-01-22 11:05:00,56.76,56.78,56.67,56.69,9600.0,47.5847,47.6015,47.5093,47.5261,9600.0
2015-01-22 11:10:00,56.68,56.69,56.6,56.69,18300.0,47.5177,47.5261,47.4506,47.5261,18300.0
2015-01-22 11:15:00,56.68,56.73,56.65,56.73,12600.0,47.5177,47.5596,47.4925,47.5596,12600.0
2015-01-22 11:20:00,56.74,56.84,56.74,56.83,8300.0,47.568,47.6518,47.568,47.6434,8300.0
2015-01-22 11:25:00,56.83,56.85,56.77,56.77,9200.0,47.6434,47.6602,47.5931,47.5931,9200.0
2015-01-22 11:30:00,56.78,56.83,56.72,56.77,13200.0,47.6015,47.6434,47.5512,47.5931,13200.0
2015-01-22 11:35:00,56.76,56.76,56.66,56.73,14400.0,47.5847,47.5847,47.5009,47.5596,14400.0
2015-01-22 11:40:00,56.74,56.77,56.68,56.68,5800.0,47.568,47.5931,47.5177,47.5177,5800.0
2015-01-22 11:45:00,56.68,56.7,56.63,56.63,13500.0,47.5177,47.5344,47.4758,47.4758,13500.0
2015-01-22 11:50:00,56.63,56.66,56.58,56.64,12700.0,47.4758,47.5009,47.4338,47.4841,12700.0
2015-01-22 11:55:00,56.64,56.72,56.64,56.72,10700.0,47.4841,47.5512,47.4841,47.5512,10700.0
2015-01-22 12:00:00,56.73,56.75,56.65,56.68,12200.0,47.5596,47.5764,47.4925,47.5177,12200.0
2015-01-22 12:05:00,56.68,56.71,56.66,56.69,10700.0,47.5177,47.5428,47.5009,47.5261,10700.0
2015-01-22 12:10:00,56.69,56.72,56.66,56.7,7200.0,47.5261,47.5512,47.5009,47.5344,7200.0
2015-01-22 12:15:00,56.69,56.74,56.66,56.72,22400.0,47.5261,47.568,47.5009,47.5512,22400.0
2015-01-22 12:20:00,56.73,56.79,56.73,56.75,9000.0,47.5596,47.6099,47.5596,47.5764,9000.0
2015-01-22 12:25:00,56.75,56.81,56.75,56.81,5200.0,47.5764,47.6267,47.5764,47.6267,5200.0
2015-01-22 12:30:00,56.81,56.81,56.72,56.72,8500.0,47.6267,47.6267,47.5512,47.5512,8500.0
2015-01-22 12:35:00,56.73,56.77,56.72,56.73,15900.0,47.5596,47.5931,47.5512,47.5596,15900.0
2015-01-22 12:40:00,56.73,56.75,56.7,56.75,8500.0,47.5596,47.5764,47.5344,47.5764,8500.0
2015-01-22 12:45:00,56.76,56.78,56.71,56.75,9500.0,47.5847,47.6015,47.5428,47.5764,9500.0
2015-01-22 12:50:00,56.75,56.78,56.7,56.71,14300.0,47.5764,47.6015,47.5344,47.5428,14300.0
2015-01-22 12:55:00,56.72,56.72,56.66,56.72,10600.0,47.5512,47.5512,47.5009,47.5512,10600.0
2015-01-22 13:00:00,56.71,56.78,56.69,56.78,14500.0,47.5428,47.6015,47.5261,47.6015,14500.0
2015-01-22 13:05:00,56.77,56.78,56.75,56.75,7000.0,47.5931,47.6015,47.5764,47.5764,7000.0
2015-01-22 13:10:00,56.76,56.81,56.76,56.76,8900.0,47.5847,47.6267,47.5847,47.5847,8900.0
2015-01-22 13:15:00,56.75,56.75,56.67,56.7,11700.0,47.5764,47.5764,47.5093,47.5344,11700.0
2015-01-22 13:20:00,56.69,56.75,56.65,56.74,15200.0,47.5261,47.5764,47.4925,47.568,15200.0
2015-01-22 13:25:00,56.73,56.73,56.68,56.7,22200.0,47.5596,47.5596,47.5177,47.5344,22200.0
2015-01-22 13:30:00,56.7,56.76,56.7,56.73,16600.0,47.5344,47.5847,47.5344,47.5596,16600.0
2015-01-22 13:35:00,56.73,56.73,56.69,56.72,17400.0,47.5596,47.5596,47.5261,47.5512,17400.0
2015-01-22 13:40:00,56.73,56.84,56.73,56.8,12000.0,47.5596,47.6518,47.5596,47.6183,12000.0
2015-01-22 13:45:00,56.8,56.83,56.78,56.82,7200.0,47.6183,47.6434,47.6015,47.635,7200.0
2015-01-22 13:50:00,56.82,56.87,56.82,56.86,5400.0,47.635,47.677,47.635,47.6686,5400.0
2015-01-22 13:55:00,56.86,56.86,56.8,56.83,5800.0,47.6686,47.6686,47.6183,47.6434,5800.0
2015-01-22 14:00:00,56.84,56.88,56.84,56.87,9500.0,47.6518,47.6853,47.6518,47.677,9500.0
2015-01-22 14:05:00,56.87,56.87,56.82,56.84,10800.0,47.677,47.677,47.635,47.6518,10800.0
2015-01-22 14:10:00,56.83,56.89,56.81,56.89,7300.0,47.6434,47.6937,47.6267,47.6937,7300.0
2015-01-22 14:15:00,56.9,56.96,56.9,56.92,13200.0,47.7021,47.7524,47.7021,47.7189,13200.0
2015-01-22 14:20:00,56.92,56.92,56.86,56.88,10000.0,47.7189,47.7189,47.6686,47.6853,10000.0
2015-01-22 14:25:00,56.88,56.92,56.88,56.92,9800.0,47.6853,47.7189,47.6853,47.7189,9800.0
2015-01-22 14:30:00,56.94,57.06,56.94,57.02,15500.0,47.7356,47.8362,47.7356,47.8027,15500.0
2015-01-22 14:35:00,57.02,57.09,57.02,57.06,7400.0,47.8027,47.8614,47.8027,47.8362,7400.0
2015-01-22 14:40:00,57.07,57.08,57.01,57.03,8900.0,47.8446,47.853,47.7943,47.8111,8900.0
2015-01-22 14:45:00,57.06,57.14,57.05,57.11,24300.0,47.8362,47.9033,47.8279,47.8782,24300.0
2015-01-22 14:50:00,57.11,57.14,57.09,57.12,11900.0,47.8782,47.9033,47.8614,47.8865,11900.0
2015-01-22 14:55:00,57.13,57.16,57.11,57.14,15600.0,47.8949,47.9201,47.8782,47.9033,15600.0
2015-01-22 15:00:00,57.15,57.22,57.12,57.17,32300.0,47.9117,47.9704,47.8865,47.9285,32300.0
2015-01-22 15:05:00,57.18,57.2,57.13,57.14,13900.0,47.9368,47.9536,47.8949,47.9033,13900.0
2015-01-22 15:10:00,57.14,57.17,57.1,57.13,28200.0,47.9033,47.9285,47.8698,47.8949,28200.0
2015-01-22 15:15:00,57.14,57.2,57.14,57.2,20800.0,47.9033,47.9536,47.9033,47.9536,20800.0
2015-01-22 15:20:00,57.2,57.2,57.11,57.11,15300.0,47.9536,47.9536,47.8782,47.8782,15300.0
2015-01-22 15:25:00,57.11,57.18,57.08,57.16,38800.0,47.8782,47.9368,47.853,47.9201,38800.0
2015-01-22 15:30:00,57.17,57.2,57.15,57.18,43900.0,47.9285,47.9536,47.9117,47.9368,43900.0
2015-01-22 15:35:00,57.17,57.18,57.12,57.16,18200.0,47.9285,47.9368,47.8865,47.9201,18200.0
2015-01-22 15:40:00,57.16,57.16,57.11,57.14,32100.0,47.9201,47.9201,47.8782,47.9033,32100.0
2015-01-22 15:45:00,57.14,57.15,57.12,57.12,37500.0,47.9033,47.9117,47.8865,47.8865,37500.0
2015-01-22 15:50:00,57.11,57.12,57.07,57.11,44400.0,47.8782,47.8865,47.8446,47.8782,44400.0
2015-01-22 15:55:00,57.11,57.16,57.1,57.16,73700.0,47.8782,47.9201,47.8698,47.9201,73700.0
2015-01-23 09:30:00,57.26,57.26,57.02,57.18,40500.0,48.0039,48.0039,47.8027,47.9368,40500.0
2015-01-23 09:35:00,57.21,57.25,57.13,57.21,12400.0,47.962,47.9955,47.8949,47.962,12400.0
2015-01-23 09:40:00,57.2,57.21,57.09,57.13,7300.0,47.9536,47.962,47.8614,47.8949,7300.0
2015-01-23 09:45:00,57.09,57.24,57.09,57.21,14500.0,47.8614,47.9871,47.8614,47.962,14500.0
2015-01-23 09:50:00,57.22,57.22,57.07,57.08,14400.0,47.9704,47.9704,47.8446,47.853,14400.0
2015-01-23 09:55:00,57.08,57.13,56.99,57.13,13500.0,47.853,47.8949,47.7776,47.8949,13500.0
2015-01-23 10:00:00,57.14,57.25,57.12,57.12,18000.0,47.9033,47.9955,47.8865,47.8865,18000.0
2015-01-23 10:05:00,57.12,57.2,57.06,57.07,7800.0,47.8865,47.9536,47.8362,47.8446,7800.0
2015-01-23 10:10:00,57.07,57.11,56.97,56.98,21200.0,47.8446,47.8782,47.7608,47.7692,21200.0
2015-01-23 10:15:00,56.98,56.98,56.9,56.91,15400.0,47.7692,47.7692,47.7021,47.7105,15400.0
2015-01-23 10:20:00,56.95,57.05,56.95,57.03,7200.0,47.744,47.8279,47.744,47.8111,7200.0
2015-01-23 10:25:00,57.02,57.08,57.0,57.06,7800.0,47.8027,47.853,47.7859,47.8362,7800.0
2015-01-23 10:30:00,57.06,57.11,57.04,57.06,9100.0,47.8362,47.8782,47.8195,47.8362,9100.0
2015-01-23 10:35:00,57.06,57.06,56.98,56.98,12600.0,47.8362,47.8362,47.7692,47.7692,12600.0
2015-01-23 10:40:00,56.98,56.98,56.89,56.89,17900.0,47.7692,47.7692,47.6937,47.6937,17900.0
2015-01-23 10:45:00,56.9,56.9,56.8,56.87,15700.0,47.7021,47.7021,47.6183,47.677,15700.0
2015-01-23 10:50:00,56.89,57.06,56.88,57.05,9100.0,47.6937,47.8362,47.6853,47.8279,9100.0
2015-01-23 10:55:00,57.05,57.12,57.02,57.06,27700.0,47.8279,47.8865,47.8027,47.8362,27700.0
2015-01-23 11:00:00,57.05,57.09,57.04,57.08,6000.0,47.8279,47.8614,47.8195,47.853,6000.0
2015-01-23 11:05:00,57.1,57.12,57.08,57.09,6900.0,47.8698,47.8865,47.853,47.8614,6900.0
2015-01-23 11:10:00,57.09,57.12,57.02,57.03,8300.0,47.8614,47.8865,47.8027,47.8111,8300.0
2015-01-23 11:15:00,57.03,57.11,57.03,57.11,3900.0,47.8111,47.8782,47.8111,47.8782,3900.0
2015-01-23 11:20:00,57.12,57.17,57.1,57.15,7400.0,47.8865,47.9285,47.8698,47.9117,7400.0
2015-01-23 11:25:00,57.16,57.17,57.15,57.16,4300.0,47.9201,47.9285,47.9117,47.9201,4300.0
2015-01-23 11:30:00,57.16,57.16,57.06,57.1,10400.0,47.9201,47.9201,47.8362,47.8698,10400.0
2015-01-23 11:35:00,57.09,57.1,57.05,57.06,7700.0,47.8614,47.8698,47.8279,47.8362,7700.0
2015-01-23 11:40:00,57.04,57.05,56.97,56.98,9600.0,47.8195,47.8279,47.7608,47.7692,9600.0
2015-01-23 11:45:00,56.98,57.04,56.97,56.99,8000.0,47.7692,47.8195,47.7608,47.7776,8000.0
2015-01-23 11:50:00,56.99,57.0,56.94,56.96,7900.0,47.7776,47.7859,47.7356,47.7524,7900.0
2015-01-23 11:55:00,56.97,56.99,56.94,56.96,7200.0,47.7608,47.7776,47.7356,47.7524,7200.0
2015-01-23 12:00:00,56.96,57.03,56.95,57.03,7100.0,47.7524,47.8111,47.744,47.8111,7100.0
2015-01-23 12:05:00,57.03,57.09,57.01,57.08,9600.0,47.8111,47.8614,47.7943,47.853,9600.0
2015-01-23 12:10:00,57.07,57.17,57.06,57.11,13600.0,47.8446,47.9285,47.8362,47.8782,13600.0
2015-01-23 12:15:00,57.11,57.11,56.99,57.0,11600.0,47.8782,47.8782,47.7776,47.7859,11600.0
2015-01-23 12:20:00,57.01,57.07,56.96,57.07,7500.0,47.7943,47.8446,47.7524,47.8446,7500.0
2015-01-23 12:25:00,57.07,57.1,57.06,57.06,11300.0,47.8446,47.8698,47.8362,47.8362,11300.0
2015-01-23 12:30:00,57.06,57.1,57.05,57.09,4400.0,47.8362,47.8698,47.8279,47.8614,4400.0
2015-01-23 12:35:00,57.09,57.13,57.09,57.13,18400.0,47.8614,47.8949,47.8614,47.8949,18400.0
2015-01-23 12:40:00,57.13,57.14,57.11,57.12,5400.0,47.8949,47.9033,47.8782,47.8865,5400.0
2015-01-23 12:45:00,57.12,57.13,57.07,57.07,6800.0,47.8865,47.8949,47.8446,47.8446,6800.0
2015-01-23 12:50:00,57.07,57.12,57.07,57.07,13300.0,47.8446,47.8865,47.8446,47.8446,13300.0
2015-01-23 12:55:00,57.07,57.08,57.02,57.08,6500.0,47.8446,47.853,47.8027,47.853,6500.0
2015-01-23 13:00:00,57.07,57.07,57.02,57.05,4300.0,47.8446,47.8446,47.8027,47.8279,4300.0
2015-01-23 13:05:00,57.06,57.11,57.04,57.1,8700.0,47.8362,47.8782,47.8195,47.8698,8700.0
2015-01-23 13:10:00,57.1,57.15,57.1,57.13,7300.0,47.8698,47.9117,47.8698,47.8949,7300.0
2015-01-23 13:15:00,57.13,57.13,57.06,57.07,17400.0,47.8949,47.8949,47.8362,47.8446,17400.0
2015-01-23 13:20:00,57.07,57.09,57.06,57.06,3600.0,47.8446,47.8614,47.8362,47.8362,3600.0
2015-01-23 13:25:00,57.07,57.08,57.05,57.07,5900.0,47.8446,47.853,47.8279,47.8446,5900.0
2015-01-23 13:30:00,57.08,57.1,57.04,57.06,10700.0,47.853,47.8698,47.8195,47.8362,10700.0
2015-01-23 13:35:00,57.07,57.09,57.05,57.06,13700.0,47.8446,47.8614,47.8279,47.8362,13700.0
2015-01-23 13:40:00,57.06,57.12,57.05,57.1,18500.0,47.8362,47.8865,47.8279,47.8698,18500.0
2015-01-23 13:45:00,57.1,57.1,57.05,57.09,11100.0,47.8698,47.8698,47.8279,47.8614,11100.0
2015-01-23 13:50:00,57.1,57.1,57.07,57.08,20100.0,47.8698,47.8698,47.8446,47.853,20100.0
2015-01-23 13:55:00,57.08,57.09,57.04,57.04,8500.0,47.853,47.8614,47.8195,47.8195,8500.0
2015-01-23 14:00:00,57.04,57.06,57.03,57.05,10400.0,47.8195,47.8362,47.8111,47.8279,10400.0
2015-01-23 14:05:00,57.04,57.07,57.02,57.03,15500.0,47.8195,47.8446,47.8027,47.8111,15500.0
2015-01-23 14:10:00,57.03,57.08,57.02,57.06,21000.0,47.8111,47.853,47.8027,47.8362,21000.0
2015-01-23 14:15:00,57.05,57.06,57.01,57.05,7600.0,47.8279,47.8362,47.7943,47.8279,7600.0
2015-01-23 14:20:00,57.05,57.07,57.04,57.05,7100.0,47.8279,47.8446,47.8195,47.8279,7100.0
2015-01-23 14:25:00,57.06,57.1,57.05,57.08,7300.0,47.8362,47.8698,47.8279,47.853,7300.0
2015-01-23 14:30:00,57.08,57.09,57.01,57.03,6000.0,47.853,47.8614,47.7943,47.8111,6000.0
2015-01-23 14:35:00,57.03,57.03,56.97,56.97,10300.0,47.8111,47.8111,47.7608,47.7608,10300.0
2015-01-23 14:40:00,56.97,57.0,56.93,56.95,6100.0,47.7608,47.7859,47.7273,47.744,6100.0
2015-01-23 14:45:00,56.94,56.94,56.86,56.87,22800.0,47.7356,47.7356,47.6686,47.677,22800.0
2015-01-23 14:50:00,56.87,56.91,56.86,56.9,5100.0,47.677,47.7105,47.6686,47.7021,5100.0
2015-01-23 14:55:00,56.9,56.91,56.87,56.87,8700.0,47.7021,47.7105,47.677,47.677,8700.0
2015-01-23 15:00:00,56.86,56.88,56.84,56.84,14900.0,47.6686,47.6853,47.6518,47.6518,14900.0
2015-01-23 15:05:00,56.84,56.85,56.77,56.85,41200.0,47.6518,47.6602,47.5931,47.6602,41200.0
2015-01-23 15:10:00,56.84,56.88,56.84,56.85,11000.0,47.6518,47.6853,47.6518,47.6602,11000.0
2015-01-23 15:15:00,56.84,56.89,56.82,56.84,16700.0,47.6518,47.6937,47.635,47.6518,16700.0
2015-01-23 15:20:00,56.84,56.85,56.79,56.83,15600.0,47.6518,47.6602,47.6099,47.6434,15600.0
2015-01-23 15:25:00,56.84,56.84,56.81,56.84,27000.0,47.6518,47.6518,47.6267,47.6518,27000.0
2015-01-23 15:30:00,56.84,56.85,56.76,56.78,19400.0,47.6518,47.6602,47.5847,47.6015,19400.0
2015-01-23 15:35:00,56.78,56.81,56.76,56.77,21300.0,47.6015,47.6267,47.5847,47.5931,21300.0
2015-01-23 15:40:00,56.77,56.8,56.76,56.79,15100.0,47.5931,47.6183,47.5847,47.6099,15100.0
2015-01-23 15:45:00,56.78,56.8,56.71,56.74,42500.0,47.6015,47.6183,47.5428,47.568,42500.0
2015-01-23 15:50:00,56.75,56.75,56.64,56.69,55700.0,47.5764,47.5764,47.4841,47.5261,55700.0
2015-01-23 15:55:00,56.69,56.7,56.6,56.65,252200.0,47.5261,47.5344,47.4506,47.4925,252200.0
2015-01-26 09:30:00,56.45,56.7,56.45,56.55,32400.0,47.3249,47.5344,47.3249,47.4087,32400.0
2015-01-26 09:35:00,56.55,56.65,56.47,56.48,12400.0,47.4087,47.4925,47.3416,47.35,12400.0
2015-01-26 09:40:00,56.45,56.49,56.37,56.39,13300.0,47.3249,47.3584,47.2578,47.2746,13300.0
2015-01-26 09:45:00,56.37,56.45,56.3,56.38,20500.0,47.2578,47.3249,47.1991,47.2662,20500.0
2015-01-26 09:50:00,56.37,56.44,56.37,56.4,14500.0,47.2578,47.3165,47.2578,47.2829,14500.0
2015-01-26 09:55:00,56.4,56.4,56.27,56.36,20400.0,47.2829,47.2829,47.174,47.2494,20400.0
2015-01-26 10:00:00,56.37,56.4,56.32,56.39,13000.0,47.2578,47.2829,47.2159,47.2746,13000.0
2015-01-26 10:05:00,56.41,56.44,56.38,56.41,31600.0,47.2913,47.3165,47.2662,47.2913,31600.0
2015-01-26 10:10:00,56.41,56.44,56.39,56.43,20000.0,47.2913,47.3165,47.2746,47.3081,20000.0
2015-01-26 10:15:00,56.43,56.45,56.38,56.41,16600.0,47.3081,47.3249,47.2662,47.2913,16600.0
2015-01-26 10:20:00,56.41,56.42,56.37,56.38,10400.0,47.2913,47.2997,47.2578,47.2662,10400.0
2015-01-26 10:25:00,56.39,56.48,56.39,56.44,31000.0,47.2746,47.35,47.2746,47.3165,31000.0
2015-01-26 10:30:00,56.45,56.46,56.4,56.41,34300.0,47.3249,47.3332,47.2829,47.2913,34300.0
2015-01-26 10:35:00,56.41,56.49,56.4,56.47,21100.0,47.2913,47.3584,47.2829,47.3416,21100.0
2015-01-26 10:40:00,56.47,56.53,56.46,56.5,16800.0,47.3416,47.3919,47.3332,47.3668,16800.0
2015-01-26 10:45:00,56.5,56.57,56.49,56.54,15800.0,47.3668,47.4255,47.3584,47.4003,15800.0
2015-01-26 10:50:00,56.53,56.56,56.51,56.53,18300.0,47.3919,47.4171,47.3752,47.3919,18300.0
2015-01-26 10:55:00,56.53,56.56,56.52,56.55,11100.0,47.3919,47.4171,47.3835,47.4087,11100.0
2015-01-26 11:00:00,56.55,56.56,56.47,56.48,36900.0,47.4087,47.4171,47.3416,47.35,36900.0
2015-01-26 11:05:00,56.49,56.52,56.48,56.48,27500.0,47.3584,47.3835,47.35,47.35,27500.0
2015-01-26 11:10:00,56.48,56.48,56.42,56.44,25300.0,47.35,47.35,47.2997,47.3165,25300.0
2015-01-26 11:15:00,56.44,56.44,56.38,56.4,12900.0,47.3165,47.3165,47.2662,47.2829,12900.0
2015-01-26 11:20:00,56.4,56.45,56.4,56.4,21200.0,47.2829,47.3249,47.2829,47.2829,21200.0
2015-01-26 11:25:00,56.4,56.41,56.35,56.38,17700.0,47.2829,47.2913,47.241,47.2662,17700.0
2015-01-26 11:30:00,56.39,56.41,56.33,56.34,19500.0,47.2746,47.2913,47.2243,47.2326,19500.0
2015-01-26 11:35:00,56.33,56.37,56.31,56.35,12300.0,47.2243,47.2578,47.2075,47.241,12300.0
2015-01-26 11:40:00,56.36,56.49,56.36,56.48,9900.0,47.2494,47.3584,47.2494,47.35,9900.0
2015-01-26 11:45:00,56.48,56.57,56.47,56.55,7100.0,47.35,47.4255,47.3416,47.4087,7100.0
2015-01-26 11:50:00,56.56,56.68,56.55,56.68,12000.0,47.4171,47.5177,47.4087,47.5177,12000.0
2015-01-26 11:55:00,56.68,56.69,56.64,56.66,10200.0,47.5177,47.5261,47.4841,47.5009,10200.0
2015-01-26 12:00:00,56.66,56.66,56.59,56.61,9600.0,47.5009,47.5009,47.4422,47.459,9600.0
2015-01-26 12:05:00,56.62,56.68,56.6,56.67,10100.0,47.4674,47.5177,47.4506,47.5093,10100.0
2015-01-26 12:10:00,56.66,56.7,56.66,56.66,4900.0,47.5009,47.5344,47.5009,47.5009,4900.0
2015-01-26 12:15:00,56.66,56.68,56.66,56.67,4700.0,47.5009,47.5177,47.5009,47.5093,4700.0
2015-01-26 12:20:00,56.67,56.67,56.59,56.59,8100.0,47.5093,47.5093,47.4422,47.4422,8100.0
2015-01-26 12:25:00,56.59,56.61,56.58,56.58,7900.0,47.4422,47.459,47.4338,47.4338,7900.0
2015-01-26 12:30:00,56.58,56.59,56.52,56.52,7100.0,47.4338,47.4422,47.3835,47.3835,7100.0
2015-01-26 12:35:00,56.51,56.52,56.47,56.47,13000.0,47.3752,47.3835,47.3416,47.3416,13000.0
2015-01-26 12:40:00,56.48,56.51,56.47,56.51,5300.0,47.35,47.3752,47.3416,47.3752,5300.0
2015-01-26 12:45:00,56.52,56.53,56.5,56.5,6800.0,47.3835,47.3919,47.3668,47.3668,6800.0
2015-01-26 12:50:00,56.49,56.57,56.49,56.56,7800.0,47.3584,47.4255,47.3584,47.4171,7800.0
2015-01-26 12:55:00,56.55,56.57,56.54,56.56,8300.0,47.4087,47.4255,47.4003,47.4171,8300.0
2015-01-26 13:00:00,56.55,56.58,56.54,56.58,9000.0,47.4087,47.4338,47.4003,47.4338,9000.0
2015-01-26 13:05:00,56.58,56.61,56.57,56.6,8500.0,47.4338,47.459,47.4255,47.4506,8500.0
2015-01-26 13:10:00,56.6,56.62,56.6,56.6,8400.0,47.4506,47.4674,47.4506,47.4506,8400.0
2015-01-26 13:15:00,56.6,56.65,56.6,56.64,10500.0,47.4506,47.4925,47.4506,47.4841,10500.0
2015-01-26 13:20:00,56.65,56.66,56.56,56.56,16900.0,47.4925,47.5009,47.4171,47.4171,16900.0
2015-01-26 13:25:00,56.56,56.56,56.52,56.52,11600.0,47.4171,47.4171,47.3835,47.3835,11600.0
2015-01-26 13:30:00,56.53,56.53,56.48,56.48,35000.0,47.3919,47.3919,47.35,47.35,35000.0
2015-01-26 13:35:00,56.48,56.5,56.46,56.47,20600.0,47.35,47.3668,47.3332,47.3416,20600.0
2015-01-26 13:40:00,56.47,56.48,56.45,56.48,13600.0,47.3416,47.35,47.3249,47.35,13600.0
2015-01-26 13:45:00,56.48,56.53,56.47,56.52,52700.0,47.35,47.3919,47.3416,47.3835,52700.0
2015-01-26 13:50:00,56.53,56.53,56.48,56.48,33000.0,47.3919,47.3919,47.35,47.35,33000.0
2015-01-26 13:55:00,56.48,56.51,56.47,56.5,11800.0,47.35,47.3752,47.3416,47.3668,11800.0
2015-01-26 14:00:00,56.5,56.51,56.49,56.5,31800.0,47.3668,47.3752,47.3584,47.3668,31800.0
2015-01-26 14:05:00,56.5,56.51,56.48,56.51,7700.0,47.3668,47.3752,47.35,47.3752,7700.0
2015-01-26 14:10:00,56.5,56.51,56.46,56.47,16100.0,47.3668,47.3752,47.3332,47.3416,16100.0
2015-01-26 14:15:00,56.48,56.51,56.48,56.51,4400.0,47.35,47.3752,47.35,47.3752,4400.0
2015-01-26 14:20:00,56.51,56.51,56.49,56.51,17600.0,47.3752,47.3752,47.3584,47.3752,17600.0
2015-01-26 14:25:00,56.51,56.51,56.48,56.51,13900.0,47.3752,47.3752,47.35,47.3752,13900.0
2015-01-26 14:30:00,56.51,56.52,56.5,56.51,19600.0,47.3752,47.3835,47.3668,47.3752,19600.0
2015-01-26 14:35:00,56.51,56.51,56.5,56.51,16100.0,47.3752,47.3752,47.3668,47.3752,16100.0
2015-01-26 14:40:00,56.51,56.55,56.5,56.54,18900.0,47.3752,47.4087,47.3668,47.4003,18900.0
2015-01-26 14:45:00,56.53,56.54,56.47,56.54,25400.0,47.3919,47.4003,47.3416,47.4003,25400.0
2015-01-26 14:50:00,56.54,56.54,56.5,56.51,11600.0,47.4003,47.4003,47.3668,47.3752,11600.0
2015-01-26 14:55:00,56.52,56.55,56.51,56.55,8800.0,47.3835,47.4087,47.3752,47.4087,8800.0
2015-01-26 15:00:00,56.54,56.54,56.5,56.51,12500.0,47.4003,47.4003,47.3668,47.3752,12500.0
2015-01-26 15:05:00,56.5,56.55,56.5,56.54,10000.0,47.3668,47.4087,47.3668,47.4003,10000.0
2015-01-26 15:10:00,56.55,56.58,56.54,56.54,14800.0,47.4087,47.4338,47.4003,47.4003,14800.0
2015-01-26 15:15:00,56.53,56.54,56.48,56.52,14400.0,47.3919,47.4003,47.35,47.3835,14400.0
2015-01-26 15:20:00,56.53,56.56,56.52,56.55,11000.0,47.3919,47.4171,47.3835,47.4087,11000.0
2015-01-26 15:25:00,56.56,56.57,56.52,56.53,16900.0,47.4171,47.4255,47.3835,47.3919,16900.0
2015-01-26 15:30:00,56.52,56.54,56.51,56.51,14400.0,47.3835,47.4003,47.3752,47.3752,14400.0
2015-01-26 15:35:00,56.51,56.57,56.51,56.56,22600.0,47.3752,47.4255,47.3752,47.4171,22600.0
2015-01-26 15:40:00,56.57,56.58,56.51,56.52,19800.0,47.4255,47.4338,47.3752,47.3835,19800.0
2015-01-26 15:45:00,56.52,56.57,56.51,56.54,25200.0,47.3835,47.4255,47.3752,47.4003,25200.0
2015-01-26 15:50:00,56.55,56.57,56.55,56.56,37300.0,47.4087,47.4255,47.4087,47.4171,37300.0
2015-01-26 15:55:00,56.56,56.6,56.54,56.59,61800.0,47.4171,47.4506,47.4003,47.4422,61800.0
2015-01-27 09:30:00,56.07,56.08,56.0,56.03,22600.0,47.0063,47.0147,46.9476,46.9727,22600.0
2015-01-27 09:35:00,56.04,56.07,55.91,56.02,10900.0,46.9811,47.0063,46.8721,46.9644,10900.0
2015-01-27 09:40:00,56.0,56.08,55.93,55.95,15300.0,46.9476,47.0147,46.8889,46.9057,15300.0
2015-01-27 09:45:00,55.94,56.1,55.93,56.09,12000.0,46.8973,47.0314,46.8889,47.023,12000.0
2015-01-27 09:50:00,56.1,56.11,55.97,56.08,7800.0,47.0314,47.0398,46.9224,47.0147,7800.0
2015-01-27 09:55:00,56.06,56.1,56.05,56.1,5000.0,46.9979,47.0314,46.9895,47.0314,5000.0
2015-01-27 10:00:00,56.1,56.19,56.01,56.14,22000.0,47.0314,47.1069,46.956,47.065,22000.0
2015-01-27 10:05:00,56.12,56.18,56.06,56.11,9200.0,47.0482,47.0985,46.9979,47.0398,9200.0
2015-01-27 10:10:00,56.12,56.16,56.06,56.07,8500.0,47.0482,47.0817,46.9979,47.0063,8500.0
2015-01-27 10:15:00,56.07,56.08,56.01,56.03,10400.0,47.0063,47.0147,46.956,46.9727,10400.0
2015-01-27 10:20:00,56.06,56.07,55.97,56.0,7700.0,46.9979,47.0063,46.9224,46.9476,7700.0
2015-01-27 10:25:00,55.99,56.11,55.99,56.01,12200.0,46.9392,47.0398,46.9392,46.956,12200.0
2015-01-27 10:30:00,56.01,56.01,55.93,55.93,12100.0,46.956,46.956,46.8889,46.8889,12100.0
2015-01-27 10:35:00,55.92,55.92,55.85,55.91,10100.0,46.8805,46.8805,46.8218,46.8721,10100.0
2015-01-27 10:40:00,55.91,55.91,55.76,55.77,15800.0,46.8721,46.8721,46.7464,46.7548,15800.0
2015-01-27 10:45:00,55.77,55.79,55.75,55.76,9700.0,46.7548,46.7715,46.738,46.7464,9700.0
2015-01-27 10:50:00,55.77,55.84,55.75,55.82,12500.0,46.7548,46.8135,46.738,46.7967,12500.0
2015-01-27 10:55:00,55.84,55.87,55.81,55.86,12300.0,46.8135,46.8386,46.7883,46.8302,12300.0
2015-01-27 11:00:00,55.86,55.89,55.81,55.83,14800.0,46.8302,46.8554,46.7883,46.8051,14800.0
2015-01-27 11:05:00,55.84,55.94,55.84,55.94,18500.0,46.8135,46.8973,46.8135,46.8973,18500.0
2015-01-27 11:10:00,55.95,55.98,55.91,55.94,16700.0,46.9057,46.9308,46.8721,46.8973,16700.0
2015-01-27 11:15:00,55.95,55.98,55.95,55.96,19600.0,46.9057,46.9308,46.9057,46.9141,19600.0
2015-01-27 11:20:00,55.97,56.0,55.92,55.92,15700.0,46.9224,46.9476,46.8805,46.8805,15700.0
2015-01-27 11:25:00,55.92,55.97,55.83,55.95,20800.0,46.8805,46.9224,46.8051,46.9057,20800.0
2015-01-27 11:30:00,55.93,56.0,55.92,56.0,12700.0,46.8889,46.9476,46.8805,46.9476,12700.0
2015-01-27 11:35:00,56.0,56.04,55.97,56.0,14100.0,46.9476,46.9811,46.9224,46.9476,14100.0
2015-01-27 11:40:00,56.0,56.02,55.96,55.97,6600.0,46.9476,46.9644,46.9141,46.9224,6600.0
2015-01-27 11:45:00,55.98,56.04,55.98,56.02,9700.0,46.9308,46.9811,46.9308,46.9644,9700.0
2015-01-27 11:50:00,56.01,56.08,56.01,56.03,9900.0,46.956,47.0147,46.956,46.9727,9900.0
2015-01-27 11:55:00,56.04,56.04,55.98,55.99,12000.0,46.9811,46.9811,46.9308,46.9392,12000.0
2015-01-27 12:00:00,55.97,56.03,55.97,56.0,9400.0,46.9224,46.9727,46.9224,46.9476,9400.0
2015-01-27 12:05:00,55.99,56.06,55.98,56.04,25600.0,46.9392,46.9979,46.9308,46.9811,25600.0
2015-01-27 12:10:00,56.03,56.04,55.99,55.99,11800.0,46.9727,46.9811,46.9392,46.9392,11800.0
2015-01-27 12:15:00,55.99,56.04,55.97,56.0,15400.0,46.9392,46.9811,46.9224,46.9476,15400.0
2015-01-27 12:20:00,55.99,56.03,55.97,55.98,24100.0,46.9392,46.9727,46.9224,46.9308,24100.0
2015-01-27 12:25:00,55.98,56.08,55.98,56.08,20800.0,46.9308,47.0147,46.9308,47.0147,20800.0
2015-01-27 12:30:00,56.08,56.11,56.05,56.11,24800.0,47.0147,47.0398,46.9895,47.0398,24800.0
2015-01-27 12:35:00,56.13,56.13,56.05,56.12,8600.0,47.0566,47.0566,46.9895,47.0482,8600.0
2015-01-27 12:40:00,56.11,56.16,56.1,56.14,10400.0,47.0398,47.0817,47.0314,47.065,10400.0
2015-01-27 12:45:00,56.14,56.14,56.11,56.11,7800.0,47.065,47.065,47.0398,47.0398,7800.0
2015-01-27 12:50:00,56.11,56.17,56.11,56.16,8900.0,47.0398,47.0901,47.0398,47.0817,8900.0
2015-01-27 12:55:00,56.17,56.21,56.16,56.21,5100.0,47.0901,47.1236,47.0817,47.1236,5100.0
2015-01-27 13:00:00,56.22,56.25,56.17,56.19,11200.0,47.132,47.1572,47.0901,47.1069,11200.0
2015-01-27 13:05:00,56.18,56.21,56.17,56.21,5800.0,47.0985,47.1236,47.0901,47.1236,5800.0
2015-01-27 13:10:00,56.23,56.24,56.21,56.24,4100.0,47.1404,47.1488,47.1236,47.1488,4100.0
2015-01-27 13:15:00,56.24,56.35,56.24,56.3,10700.0,47.1488,47.241,47.1488,47.1991,10700.0
2015-01-27 13:20:00,56.3,56.38,56.3,56.35,9300.0,47.1991,47.2662,47.1991,47.241,9300.0
2015-01-27 13:25:00,56.35,56.35,56.33,56.34,10500.0,47.241,47.241,47.2243,47.2326,10500.0
2015-01-27 13:30:00,56.34,56.38,56.33,56.33,10500.0,47.2326,47.2662,47.2243,47.2243,10500.0
2015-01-27 13:35:00,56.34,56.38,56.32,56.36,8400.0,47.2326,47.2662,47.2159,47.2494,8400.0
2015-01-27 13:40:00,56.37,56.37,56.25,56.26,9600.0,47.2578,47.2578,47.1572,47.1656,9600.0
2015-01-27 13:45:00,56.25,56.28,56.23,56.27,13800.0,47.1572,47.1823,47.1404,47.174,13800.0
2015-01-27 13:50:00,56.27,56.27,56.23,56.23,7000.0,47.174,47.174,47.1404,47.1404,7000.0
2015-01-27 13:55:00,56.22,56.25,56.19,56.23,8000.0,47.132,47.1572,47.1069,47.1404,8000.0
2015-01-27 14:00:00,56.24,56.3,56.24,56.26,8700.0,47.1488,47.1991,47.1488,47.1656,8700.0
2015-01-27 14:05:00,56.26,56.32,56.26,56.26,10900.0,47.1656,47.2159,47.1656,47.1656,10900.0
2015-01-27 14:10:00,56.26,56.31,56.26,56.3,8800.0,47.1656,47.2075,47.1656,47.1991,8800.0
2015-01-27 14:15:00,56.3,56.38,56.28,56.38,9000.0,47.1991,47.2662,47.1823,47.2662,9000.0
2015-01-27 14:20:00,56.39,56.45,56.37,56.41,12700.0,47.2746,47.3249,47.2578,47.2913,12700.0
2015-01-27 14:25:00,56.41,56.45,56.4,56.41,8000.0,47.2913,47.3249,47.2829,47.2913,8000.0
2015-01-27 14:30:00,56.41,56.41,56.34,56.34,8200.0,47.2913,47.2913,47.2326,47.2326,8200.0
2015-01-27 14:35:00,56.34,56.35,56.3,56.35,8400.0,47.2326,47.241,47.1991,47.241,8400.0
2015-01-27 14:40:00,56.36,56.36,56.3,56.34,9400.0,47.2494,47.2494,47.1991,47.2326,9400.0
2015-01-27 14:45:00,56.34,56.36,56.26,56.28,10100.0,47.2326,47.2494,47.1656,47.1823,10100.0
2015-01-27 14:50:00,56.29,56.29,56.19,56.19,14400.0,47.1907,47.1907,47.1069,47.1069,14400.0
2015-01-27 14:55:00,56.18,56.19,56.12,56.13,7200.0,47.0985,47.1069,47.0482,47.0566,7200.0
2015-01-27 15:00:00,56.12,56.18,56.12,56.16,8100.0,47.0482,47.0985,47.0482,47.0817,8100.0
2015-01-27 15:05:00,56.16,56.16,56.1,56.12,13500.0,47.0817,47.0817,47.0314,47.0482,13500.0
2015-01-27 15:10:00,56.13,56.17,56.12,56.12,10600.0,47.0566,47.0901,47.0482,47.0482,10600.0
2015-01-27 15:15:00,56.12,56.16,56.09,56.12,37500.0,47.0482,47.0817,47.023,47.0482,37500.0
2015-01-27 15:20:00,56.1,56.1,56.01,56.02,32900.0,47.0314,47.0314,46.956,46.9644,32900.0
2015-01-27 15:25:00,56.02,56.02,55.92,55.92,20500.0,46.9644,46.9644,46.8805,46.8805,20500.0
2015-01-27 15:30:00,55.92,56.01,55.92,56.0,25500.0,46.8805,46.956,46.8805,46.9476,25500.0
2015-01-27 15:35:00,56.0,56.01,55.91,55.93,36700.0,46.9476,46.956,46.8721,46.8889,36700.0
2015-01-27 15:40:00,55.92,56.03,55.92,56.03,17700.0,46.8805,46.9727,46.8805,46.9727,17700.0
2015-01-27 15:45:00,56.03,56.04,55.99,56.02,47300.0,46.9727,46.9811,46.9392,46.9644,47300.0
2015-01-27 15:50:00,56.01,56.01,55.92,55.96,48400.0,46.956,46.956,46.8805,46.9141,48400.0
2015-01-27 15:55:00,55.96,56.0,55.91,55.95,61000.0,46.9141,46.9476,46.8721,46.9057,61000.0
2015-01-28 09:30:00,56.18,56.31,56.07,56.07,20900.0,47.0985,47.2075,47.0063,47.0063,20900.0
2015-01-28 09:35:00,56.08,56.16,56.03,56.13,13200.0,47.0147,47.0817,46.9727,47.0566,13200.0
2015-01-28 09:40:00,56.12,56.31,56.11,56.18,18300.0,47.0482,47.2075,47.0398,47.0985,18300.0
2015-01-28 09:45:00,56.18,56.21,56.08,56.14,16200.0,47.0985,47.1236,47.0147,47.065,16200.0
2015-01-28 09:50:00,56.15,56.22,56.15,56.18,11400.0,47.0733,47.132,47.0733,47.0985,11400.0
2015-01-28 09:55:00,56.19,56.24,56.15,56.19,12400.0,47.1069,47.1488,47.0733,47.1069,12400.0
2015-01-28 10:00:00,56.18,56.22,56.15,56.17,13700.0,47.0985,47.132,47.0733,47.0901,13700.0
2015-01-28 10:05:00,56.17,56.24,56.17,56.18,10300.0,47.0901,47.1488,47.0901,47.0985,10300.0
2015-01-28 10:10:00,56.18,56.22,56.16,56.17,13800.0,47.0985,47.132,47.0817,47.0901,13800.0
2015-01-28 10:15:00,56.16,56.16,56.02,56.02,12300.0,47.0817,47.0817,46.9644,46.9644,12300.0
2015-01-28 10:20:00,56.03,56.11,56.03,56.1,9200.0,46.9727,47.0398,46.9727,47.0314,9200.0
2015-01-28 10:25:00,56.1,56.12,56.07,56.09,4700.0,47.0314,47.0482,47.0063,47.023,4700.0
2015-01-28 10:30:00,56.1,56.16,56.05,56.11,210900.0,47.0314,47.0817,46.9895,47.0398,210900.0
2015-01-28 10:35:00,56.09,56.1,55.91,55.93,39400.0,47.023,47.0314,46.8721,46.8889,39400.0
2015-01-28 10:40:00,55.93,55.96,55.82,55.84,11600.0,46.8889,46.9141,46.7967,46.8135,11600.0
2015-01-28 10:45:00,55.83,55.83,55.74,55.76,14400.0,46.8051,46.8051,46.7296,46.7464,14400.0
2015-01-28 10:50:00,55.75,55.8,55.72,55.72,9400.0,46.738,46.7799,46.7129,46.7129,9400.0
2015-01-28 10:55:00,55.71,55.71,55.64,55.69,10300.0,46.7045,46.7045,46.6458,46.6877,10300.0
2015-01-28 11:00:00,55.68,55.75,55.66,55.75,9400.0,46.6793,46.738,46.6626,46.738,9400.0
2015-01-28 11:05:00,55.76,55.8,55.76,55.8,6900.0,46.7464,46.7799,46.7464,46.7799,6900.0
2015-01-28 11:10:00,55.8,55.8,55.7,55.71,16800.0,46.7799,46.7799,46.6961,46.7045,16800.0
2015-01-28 11:15:00,55.71,55.71,55.61,55.64,14900.0,46.7045,46.7045,46.6206,46.6458,14900.0
2015-01-28 11:20:00,55.65,55.67,55.56,55.64,13500.0,46.6542,46.6709,46.5787,46.6458,13500.0
2015-01-28 11:25:00,55.63,55.71,55.6,55.67,12600.0,46.6374,46.7045,46.6123,46.6709,12600.0
2015-01-28 11:30:00,55.68,55.78,55.66,55.76,16300.0,46.6793,46.7632,46.6626,46.7464,16300.0
2015-01-28 11:35:00,55.77,55.85,55.77,55.81,6400.0,46.7548,46.8218,46.7548,46.7883,6400.0
2015-01-28 11:40:00,55.81,55.84,55.8,55.84,5900.0,46.7883,46.8135,46.7799,46.8135,5900.0
2015-01-28 11:45:00,55.84,55.94,55.84,55.89,13100.0,46.8135,46.8973,46.8135,46.8554,13100.0
2015-01-28 11:50:00,55.89,55.9,55.85,55.88,5300.0,46.8554,46.8638,46.8218,46.847,5300.0
2015-01-28 11:55:00,55.88,55.92,55.84,55.91,9400.0,46.847,46.8805,46.8135,46.8721,9400.0
2015-01-28 12:00:00,55.91,55.99,55.9,55.98,11200.0,46.8721,46.9392,46.8638,46.9308,11200.0
2015-01-28 12:05:00,55.97,55.98,55.94,55.96,13400.0,46.9224,46.9308,46.8973,46.9141,13400.0
2015-01-28 12:10:00,55.96,55.96,55.89,55.9,9100.0,46.9141,46.9141,46.8554,46.8638,9100.0
2015-01-28 12:15:00,55.89,55.97,55.87,55.95,10900.0,46.8554,46.9224,46.8386,46.9057,10900.0
2015-01-28 12:20:00,55.96,56.0,55.94,55.99,8600.0,46.9141,46.9476,46.8973,46.9392,8600.0
2015-01-28 12:25:00,55.99,56.02,55.93,55.97,20100.0,46.9392,46.9644,46.8889,46.9224,20100.0
2015-01-28 12:30:00,55.97,55.99,55.97,55.98,17100.0,46.9224,46.9392,46.9224,46.9308,17100.0
2015-01-28 12:35:00,55.98,55.98,55.93,55.95,5300.0,46.9308,46.9308,46.8889,46.9057,5300.0
2015-01-28 12:40:00,55.96,55.97,55.88,55.89,21400.0,46.9141,46.9224,46.847,46.8554,21400.0
2015-01-28 12:45:00,55.88,55.9,55.85,55.86,40900.0,46.847,46.8638,46.8218,46.8302,40900.0
2015-01-28 12:50:00,55.86,55.86,55.81,55.81,31500.0,46.8302,46.8302,46.7883,46.7883,31500.0
2015-01-28 12:55:00,55.82,55.87,55.81,55.82,18300.0,46.7967,46.8386,46.7883,46.7967,18300.0
2015-01-28 13:00:00,55.81,55.81,55.73,55.74,38000.0,46.7883,46.7883,46.7212,46.7296,38000.0
2015-01-28 13:05:00,55.73,55.75,55.69,55.72,70000.0,46.7212,46.738,46.6877,46.7129,70000.0
2015-01-28 13:10:00,55.72,55.72,55.65,55.67,23600.0,46.7129,46.7129,46.6542,46.6709,23600.0
2015-01-28 13:15:00,55.67,55.7,55.66,55.68,21300.0,46.6709,46.6961,46.6626,46.6793,21300.0
2015-01-28 13:20:00,55.68,55.71,55.68,55.68,12900.0,46.6793,46.7045,46.6793,46.6793,12900.0
2015-01-28 13:25:00,55.68,55.69,55.62,55.62,13600.0,46.6793,46.6877,46.629,46.629,13600.0
2015-01-28 13:30:00,55.61,55.71,55.59,55.71,37900.0,46.6206,46.7045,46.6039,46.7045,37900.0
2015-01-28 13:35:00,55.7,55.72,55.68,55.68,22200.0,46.6961,46.7129,46.6793,46.6793,22200.0
2015-01-28 13:40:00,55.68,55.68,55.59,55.62,28500.0,46.6793,46.6793,46.6039,46.629,28500.0
2015-01-28 13:45:00,55.62,55.63,55.56,55.61,48100.0,46.629,46.6374,46.5787,46.6206,48100.0
2015-01-28 13:50:00,55.62,55.66,55.6,55.65,43200.0,46.629,46.6626,46.6123,46.6542,43200.0
2015-01-28 13:55:00,55.65,55.65,55.47,55.48,36400.0,46.6542,46.6542,46.5033,46.5117,36400.0
2015-01-28 14:00:00,55.48,55.76,55.48,55.61,57500.0,46.5117,46.7464,46.5117,46.6206,57500.0
2015-01-28 14:05:00,55.6,55.67,55.43,55.49,24100.0,46.6123,46.6709,46.4697,46.52,24100.0
2015-01-28 14:10:00,55.49,55.5,55.28,55.42,80700.0,46.52,46.5284,46.344,46.4614,80700.0
2015-01-28 14:15:00,55.4,55.4,55.24,55.28,102400.0,46.4446,46.4446,46.3104,46.344,102400.0
2015-01-28 14:20:00,55.28,55.32,55.23,55.27,72800.0,46.344,46.3775,46.3021,46.3356,72800.0
2015-01-28 14:25:00,55.27,55.27,54.99,55.06,84100.0,46.3356,46.3356,46.1009,46.1595,84100.0
2015-01-28 14:30:00,55.06,55.11,54.84,54.93,75800.0,46.1595,46.2015,45.9751,46.0506,75800.0
2015-01-28 14:35:00,54.93,55.07,54.93,55.03,42300.0,46.0506,46.1679,46.0506,46.1344,42300.0
2015-01-28 14:40:00,55.03,55.12,55.01,55.07,22800.0,46.1344,46.2098,46.1176,46.1679,22800.0
2015-01-28 14:45:00,55.06,55.13,55.04,55.04,31100.0,46.1595,46.2182,46.1428,46.1428,31100.0
2015-01-28 14:50:00,55.05,55.17,55.04,55.14,28700.0,46.1512,46.2518,46.1428,46.2266,28700.0
2015-01-28 14:55:00,55.14,55.18,55.08,55.13,29100.0,46.2266,46.2601,46.1763,46.2182,29100.0
2015-01-28 15:00:00,55.14,55.16,55.07,55.07,76600.0,46.2266,46.2434,46.1679,46.1679,76600.0
2015-01-28 15:05:00,55.07,55.09,54.98,55.04,55800.0,46.1679,46.1847,46.0925,46.1428,55800.0
2015-01-28 15:10:00,55.05,55.07,54.99,55.0,71300.0,46.1512,46.1679,46.1009,46.1092,71300.0
2015-01-28 15:15:00,55.0,55.0,54.87,54.88,39400.0,46.1092,46.1092,46.0003,46.0086,39400.0
2015-01-28 15:20:00,54.87,54.93,54.86,54.88,89300.0,46.0003,46.0506,45.9919,46.0086,89300.0
2015-01-28 15:25:00,54.89,54.89,54.78,54.86,63000.0,46.017,46.017,45.9248,45.9919,63000.0
2015-01-28 15:30:00,54.85,54.86,54.7,54.71,107200.0,45.9835,45.9919,45.8577,45.8661,107200.0
2015-01-28 15:35:00,54.7,54.73,54.62,54.62,105500.0,45.8577,45.8829,45.7907,45.7907,105500.0
2015-01-28 15:40:00,54.61,54.61,54.47,54.55,205700.0,45.7823,45.7823,45.6649,45.732,205700.0
2015-01-28 15:45:00,54.55,54.67,54.49,54.64,130000.0,45.732,45.8326,45.6817,45.8074,130000.0
2015-01-28 15:50:00,54.63,54.69,54.6,54.6,155000.0,45.7991,45.8494,45.7739,45.7739,155000.0
2015-01-28 15:55:00,54.6,54.62,54.36,54.41,396000.0,45.7739,45.7907,45.5727,45.6146,396000.0
2015-01-29 09:30:00,54.4,54.57,54.3,54.57,36400.0,45.6062,45.7488,45.5224,45.7488,36400.0
2015-01-29 09:35:00,54.56,54.7,54.44,54.45,33800.0,45.7404,45.8577,45.6398,45.6482,33800.0
2015-01-29 09:40:00,54.44,54.54,54.39,54.52,36700.0,45.6398,45.7236,45.5979,45.7068,36700.0
2015-01-29 09:45:00,54.51,54.54,54.43,54.48,22200.0,45.6985,45.7236,45.6314,45.6733,22200.0
2015-01-29 09:50:00,54.5,54.55,54.45,54.49,67800.0,45.6901,45.732,45.6482,45.6817,67800.0
2015-01-29 09:55:00,54.48,54.56,54.42,54.48,36800.0,45.6733,45.7404,45.623,45.6733,36800.0
2015-01-29 10:00:00,54.46,54.53,54.42,54.5,44600.0,45.6565,45.7152,45.623,45.6901,44600.0
2015-01-29 10:05:00,54.5,54.51,54.33,54.4,40900.0,45.6901,45.6985,45.5476,45.6062,40900.0
2015-01-29 10:10:00,54.39,54.47,54.38,54.44,22900.0,45.5979,45.6649,45.5895,45.6398,22900.0
2015-01-29 10:15:00,54.44,54.52,54.4,54.49,25400.0,45.6398,45.7068,45.6062,45.6817,25400.0
2015-01-29 10:20:00,54.49,54.51,54.35,54.36,30100.0,45.6817,45.6985,45.5643,45.5727,30100.0
2015-01-29 10:25:00,54.37,54.42,54.34,54.41,23400.0,45.5811,45.623,45.5559,45.6146,23400.0
2015-01-29 10:30:00,54.41,54.46,54.33,54.34,20500.0,45.6146,45.6565,45.5476,45.5559,20500.0
2015-01-29 10:35:00,54.33,54.33,54.24,54.31,32200.0,45.5476,45.5476,45.4721,45.5308,32200.0
2015-01-29 10:40:00,54.3,54.32,54.14,54.15,19500.0,45.5224,45.5392,45.3883,45.3966,19500.0
2015-01-29 10:45:00,54.15,54.22,54.08,54.22,19800.0,45.3966,45.4553,45.338,45.4553,19800.0
2015-01-29 10:50:00,54.23,54.27,54.16,54.24,17600.0,45.4637,45.4973,45.405,45.4721,17600.0
2015-01-29 10:55:00,54.24,54.35,54.24,54.33,67400.0,45.4721,45.5643,45.4721,45.5476,67400.0
2015-01-29 11:00:00,54.32,54.32,54.24,54.25,14800.0,45.5392,45.5392,45.4721,45.4805,14800.0
2015-01-29 11:05:00,54.26,54.33,54.18,54.33,26100.0,45.4889,45.5476,45.4218,45.5476,26100.0
2015-01-29 11:10:00,54.33,54.4,54.3,54.34,24400.0,45.5476,45.6062,45.5224,45.5559,24400.0
2015-01-29 11:15:00,54.34,54.44,54.31,54.32,14100.0,45.5559,45.6398,45.5308,45.5392,14100.0
2015-01-29 11:20:00,54.32,54.42,54.32,54.38,18000.0,45.5392,45.623,45.5392,45.5895,18000.0
2015-01-29 11:25:00,54.38,54.38,54.25,54.31,14900.0,45.5895,45.5895,45.4805,45.5308,14900.0
2015-01-29 11:30:00,54.3,54.41,54.3,54.38,18800.0,45.5224,45.6146,45.5224,45.5895,18800.0
2015-01-29 11:35:00,54.37,54.43,54.33,54.42,11100.0,45.5811,45.6314,45.5476,45.623,11100.0
2015-01-29 11:40:00,54.44,54.47,54.41,54.45,20200.0,45.6398,45.6649,45.6146,45.6482,20200.0
2015-01-29 11:45:00,54.45,54.48,54.43,54.46,13300.0,45.6482,45.6733,45.6314,45.6565,13300.0
2015-01-29 11:50:00,54.45,54.56,54.45,54.53,47300.0,45.6482,45.7404,45.6482,45.7152,47300.0
2015-01-29 11:55:00,54.53,54.56,54.47,54.47,42100.0,45.7152,45.7404,45.6649,45.6649,42100.0
2015-01-29 12:00:00,54.49,54.54,54.43,54.51,14700.0,45.6817,45.7236,45.6314,45.6985,14700.0
2015-01-29 12:05:00,54.51,54.55,54.46,54.48,16100.0,45.6985,45.732,45.6565,45.6733,16100.0
2015-01-29 12:10:00,54.48,54.54,54.45,54.49,9000.0,45.6733,45.7236,45.6482,45.6817,9000.0
2015-01-29 12:15:00,54.47,54.55,54.44,54.5,10000.0,45.6649,45.732,45.6398,45.6901,10000.0
2015-01-29 12:20:00,54.5,54.55,54.44,54.5,7000.0,45.6901,45.732,45.6398,45.6901,7000.0
2015-01-29 12:25:00,54.5,54.53,54.44,54.5,10500.0,45.6901,45.7152,45.6398,45.6901,10500.0
2015-01-29 12:30:00,54.5,54.51,54.45,54.48,8100.0,45.6901,45.6985,45.6482,45.6733,8100.0
2015-01-29 12:35:00,54.47,54.48,54.38,54.38,13200.0,45.6649,45.6733,45.5895,45.5895,13200.0
2015-01-29 12:40:00,54.37,54.42,54.34,54.35,16200.0,45.5811,45.623,45.5559,45.5643,16200.0
2015-01-29 12:45:00,54.34,54.42,54.32,54.4,14600.0,45.5559,45.623,45.5392,45.6062,14600.0
2015-01-29 12:50:00,54.39,54.43,54.36,54.42,11600.0,45.5979,45.6314,45.5727,45.623,11600.0
2015-01-29 12:55:00,54.41,54.42,54.35,54.39,10900.0,45.6146,45.623,45.5643,45.5979,10900.0
2015-01-29 13:00:00,54.38,54.38,54.32,54.34,19900.0,45.5895,45.5895,45.5392,45.5559,19900.0
2015-01-29 13:05:00,54.33,54.36,54.29,54.3,16100.0,45.5476,45.5727,45.514,45.5224,16100.0
2015-01-29 13:10:00,54.29,54.35,54.29,54.32,18700.0,45.514,45.5643,45.514,45.5392,18700.0
2015-01-29 13:15:00,54.32,54.36,54.32,54.34,22900.0,45.5392,45.5727,45.5392,45.5559,22900.0
2015-01-29 13:20:00,54.34,54.39,54.33,54.39,16800.0,45.5559,45.5979,45.5476,45.5979,16800.0
2015-01-29 13:25:00,54.39,54.44,54.39,54.41,24700.0,45.5979,45.6398,45.5979,45.6146,24700.0
2015-01-29 13:30:00,54.41,54.42,54.37,54.38,7400.0,45.6146,45.623,45.5811,45.5895,7400.0
2015-01-29 13:35:00,54.38,54.5,54.38,54.49,17400.0,45.5895,45.6901,45.5895,45.6817,17400.0
2015-01-29 13:40:00,54.5,54.53,54.48,54.51,15600.0,45.6901,45.7152,45.6733,45.6985,15600.0
2015-01-29 13:45:00,54.51,54.52,54.48,54.51,24100.0,45.6985,45.7068,45.6733,45.6985,24100.0
2015-01-29 13:50:00,54.5,54.54,54.5,54.54,16900.0,45.6901,45.7236,45.6901,45.7236,16900.0
2015-01-29 13:55:00,54.54,54.54,54.48,54.48,9300.0,45.7236,45.7236,45.6733,45.6733,9300.0
2015-01-29 14:00:00,54.48,54.52,54.47,54.52,28700.0,45.6733,45.7068,45.6649,45.7068,28700.0
2015-01-29 14:05:00,54.52,54.54,54.48,54.5,20800.0,45.7068,45.7236,45.6733,45.6901,20800.0
2015-01-29 14:10:00,54.49,54.5,54.47,54.48,16400.0,45.6817,45.6901,45.6649,45.6733,16400.0
2015-01-29 14:15:00,54.49,54.51,54.45,54.46,7200.0,45.6817,45.6985,45.6482,45.6565,7200.0
2015-01-29 14:20:00,54.46,54.53,54.45,54.53,17500.0,45.6565,45.7152,45.6482,45.7152,17500.0
2015-01-29 14:25:00,54.54,54.6,54.53,54.59,14800.0,45.7236,45.7739,45.7152,45.7655,14800.0
2015-01-29 14:30:00,54.59,54.64,54.59,54.62,23000.0,45.7655,45.8074,45.7655,45.7907,23000.0
2015-01-29 14:35:00,54.62,54.63,54.54,54.56,26900.0,45.7907,45.7991,45.7236,45.7404,26900.0
2015-01-29 14:40:00,54.56,54.58,54.5,54.51,16600.0,45.7404,45.7571,45.6901,45.6985,16600.0
2015-01-29 14:45:00,54.51,54.53,54.45,54.47,16500.0,45.6985,45.7152,45.6482,45.6649,16500.0
2015-01-29 14:50:00,54.46,54.49,54.44,54.47,18100.0,45.6565,45.6817,45.6398,45.6649,18100.0
2015-01-29 14:55:00,54.47,54.5,54.45,54.48,16100.0,45.6649,45.6901,45.6482,45.6733,16100.0
2015-01-29 15:00:00,54.49,54.5,54.45,54.45,21900.0,45.6817,45.6901,45.6482,45.6482,21900.0
2015-01-29 15:05:00,54.45,54.51,54.44,54.5,35000.0,45.6482,45.6985,45.6398,45.6901,35000.0
2015-01-29 15:10:00,54.49,54.49,54.44,54.46,27400.0,45.6817,45.6817,45.6398,45.6565,27400.0
2015-01-29 15:15:00,54.46,54.51,54.44,54.51,42500.0,45.6565,45.6985,45.6398,45.6985,42500.0
2015-01-29 15:20:00,54.52,54.57,54.49,54.56,75100.0,45.7068,45.7488,45.6817,45.7404,75100.0
2015-01-29 15:25:00,54.57,54.58,54.52,54.53,23500.0,45.7488,45.7571,45.7068,45.7152,23500.0
2015-01-29 15:30:00,54.53,54.59,54.52,54.57,36600.0,45.7152,45.7655,45.7068,45.7488,36600.0
2015-01-29 15:35:00,54.56,54.68,54.56,54.67,41600.0,45.7404,45.841,45.7404,45.8326,41600.0
2015-01-29 15:40:00,54.67,54.71,54.62,54.62,40300.0,45.8326,45.8661,45.7907,45.7907,40300.0
2015-01-29 15:45:00,54.63,54.66,54.57,54.6,62900.0,45.7991,45.8242,45.7488,45.7739,62900.0
2015-01-29 15:50:00,54.6,54.64,54.56,54.64,59300.0,45.7739,45.8074,45.7404,45.8074,59300.0
2015-01-29 15:55:00,54.64,54.67,54.58,54.65,89800.0,45.8074,45.8326,45.7571,45.8158,89800.0
2015-01-30 09:30:00,54.06,54.18,53.89,54.14,63600.0,45.3212,45.4218,45.1787,45.3883,63600.0
2015-01-30 09:35:00,54.12,54.17,54.0,54.04,46700.0,45.3715,45.4134,45.2709,45.3044,46700.0
2015-01-30 09:40:00,54.04,54.27,54.03,54.27,22400.0,45.3044,45.4973,45.296,45.4973,22400.0
2015-01-30 09:45:00,54.25,54.38,54.11,54.11,27700.0,45.4805,45.5895,45.3631,45.3631,27700.0
2015-01-30 09:50:00,54.11,54.17,53.98,54.0,73500.0,45.3631,45.4134,45.2541,45.2709,73500.0
2015-01-30 09:55:00,53.99,54.02,53.91,53.91,37100.0,45.2625,45.2877,45.1954,45.1954,37100.0
2015-01-30 10:00:00,53.93,54.03,53.93,53.97,37000.0,45.2122,45.296,45.2122,45.2457,37000.0
2015-01-30 10:05:00,54.0,54.03,53.93,53.96,24100.0,45.2709,45.296,45.2122,45.2374,24100.0
2015-01-30 10:10:00,53.97,54.01,53.91,53.96,22100.0,45.2457,45.2793,45.1954,45.2374,22100.0
2015-01-30 10:15:00,53.96,54.0,53.9,53.9,24800.0,45.2374,45.2709,45.1871,45.1871,24800.0
2015-01-30 10:20:00,53.9,53.93,53.85,53.85,25200.0,45.1871,45.2122,45.1451,45.1451,25200.0
2015-01-30 10:25:00,53.85,53.96,53.85,53.94,18100.0,45.1451,45.2374,45.1451,45.2206,18100.0
2015-01-30 10:30:00,53.93,53.94,53.83,53.84,29800.0,45.2122,45.2206,45.1284,45.1368,29800.0
2015-01-30 10:35:00,53.84,53.84,53.78,53.79,38000.0,45.1368,45.1368,45.0865,45.0948,38000.0
2015-01-30 10:40:00,53.8,53.85,53.77,53.85,39700.0,45.1032,45.1451,45.0781,45.1451,39700.0
2015-01-30 10:45:00,53.86,53.99,53.86,53.98,23800.0,45.1535,45.2625,45.1535,45.2541,23800.0
2015-01-30 10:50:00,53.98,53.98,53.92,53.93,16500.0,45.2541,45.2541,45.2038,45.2122,16500.0
2015-01-30 10:55:00,53.93,53.95,53.85,53.95,21200.0,45.2122,45.229,45.1451,45.229,21200.0
2015-01-30 11:00:00,53.96,54.02,53.95,54.0,100000.0,45.2374,45.2877,45.229,45.2709,100000.0
2015-01-30 11:05:00,53.99,54.02,53.93,53.94,25000.0,45.2625,45.2877,45.2122,45.2206,25000.0
2015-01-30 11:10:00,53.93,53.97,53.81,53.83,32500.0,45.2122,45.2457,45.1116,45.1284,32500.0
2015-01-30 11:15:00,53.83,53.85,53.77,53.82,14200.0,45.1284,45.1451,45.0781,45.12,14200.0
2015-01-30 11:20:00,53.82,53.83,53.76,53.76,15600.0,45.12,45.1284,45.0697,45.0697,15600.0
2015-01-30 11:25:00,53.76,53.89,53.76,53.87,18600.0,45.0697,45.1787,45.0697,45.1619,18600.0
2015-01-30 11:30:00,53.87,53.95,53.87,53.91,22700.0,45.1619,45.229,45.1619,45.1954,22700.0
2015-01-30 11:35:00,53.91,53.93,53.88,53.88,17600.0,45.1954,45.2122,45.1703,45.1703,17600.0
2015-01-30 11:40:00,53.89,53.89,53.76,53.83,32400.0,45.1787,45.1787,45.0697,45.1284,32400.0
2015-01-30 11:45:00,53.83,53.91,53.83,53.88,28000.0,45.1284,45.1954,45.1284,45.1703,28000.0
2015-01-30 11:50:00,53.88,53.88,53.82,53.84,29900.0,45.1703,45.1703,45.12,45.1368,29900.0
2015-01-30 11:55:00,53.84,53.96,53.83,53.96,29700.0,45.1368,45.2374,45.1284,45.2374,29700.0
2015-01-30 12:00:00,53.97,54.05,53.96,54.02,36400.0,45.2457,45.3128,45.2374,45.2877,36400.0
2015-01-30 12:05:00,54.02,54.05,54.01,54.02,21400.0,45.2877,45.3128,45.2793,45.2877,21400.0
2015-01-30 12:10:00,54.03,54.08,54.0,54.08,76400.0,45.296,45.338,45.2709,45.338,76400.0
2015-01-30 12:15:00,54.08,54.16,54.08,54.14,14800.0,45.338,45.405,45.338,45.3883,14800.0
2015-01-30 12:20:00,54.14,54.19,54.12,54.18,18900.0,45.3883,45.4302,45.3715,45.4218,18900.0
2015-01-30 12:25:00,54.18,54.21,54.16,54.16,20500.0,45.4218,45.4469,45.405,45.405,20500.0
2015-01-30 12:30:00,54.16,54.16,54.11,54.12,12100.0,45.405,45.405,45.3631,45.3715,12100.0
2015-01-30 12:35:00,54.12,54.13,54.06,54.06,15500.0,45.3715,45.3799,45.3212,45.3212,15500.0
2015-01-30 12:40:00,54.06,54.1,54.05,54.07,10700.0,45.3212,45.3547,45.3128,45.3296,10700.0
2015-01-30 12:45:00,54.07,54.07,54.01,54.03,13100.0,45.3296,45.3296,45.2793,45.296,13100.0
2015-01-30 12:50:00,54.02,54.07,54.01,54.03,23200.0,45.2877,45.3296,45.2793,45.296,23200.0
2015-01-30 12:55:00,54.03,54.04,53.97,54.0,28700.0,45.296,45.3044,45.2457,45.2709,28700.0
2015-01-30 13:00:00,53.99,54.05,53.99,54.05,21200.0,45.2625,45.3128,45.2625,45.3128,21200.0
2015-01-30 13:05:00,54.05,54.06,53.99,54.01,14500.0,45.3128,45.3212,45.2625,45.2793,14500.0
2015-01-30 13:10:00,54.01,54.02,53.95,53.95,17200.0,45.2793,45.2877,45.229,45.229,17200.0
2015-01-30 13:15:00,53.94,53.94,53.88,53.92,15600.0,45.2206,45.2206,45.1703,45.2038,15600.0
2015-01-30 13:20:00,53.91,54.0,53.91,53.95,16700.0,45.1954,45.2709,45.1954,45.229,16700.0
2015-01-30 13:25:00,53.96,54.06,53.94,54.05,21100.0,45.2374,45.3212,45.2206,45.3128,21100.0
2015-01-30 13:30:00,54.04,54.14,54.03,54.13,16900.0,45.3044,45.3883,45.296,45.3799,16900.0
2015-01-30 13:35:00,54.14,54.16,54.12,54.12,19600.0,45.3883,45.405,45.3715,45.3715,19600.0
2015-01-30 13:40:00,54.12,54.19,54.08,54.19,16500.0,45.3715,45.4302,45.338,45.4302,16500.0
2015-01-30 13:45:00,54.2,54.26,54.19,54.26,9900.0,45.4386,45.4889,45.4302,45.4889,9900.0
2015-01-30 13:50:00,54.26,54.28,54.23,54.24,11700.0,45.4889,45.5056,45.4637,45.4721,11700.0
2015-01-30 13:55:00,54.24,54.29,54.22,54.26,19700.0,45.4721,45.514,45.4553,45.4889,19700.0
2015-01-30 14:00:00,54.27,54.27,54.18,54.22,10000.0,45.4973,45.4973,45.4218,45.4553,10000.0
2015-01-30 14:05:00,54.22,54.26,54.2,54.25,14500.0,45.4553,45.4889,45.4386,45.4805,14500.0
2015-01-30 14:10:00,54.25,54.25,54.13,54.15,25600.0,45.4805,45.4805,45.3799,45.3966,25600.0
2015-01-30 14:15:00,54.14,54.27,54.13,54.27,20100.0,45.3883,45.4973,45.3799,45.4973,20100.0
2015-01-30 14:20:00,54.25,54.28,54.23,54.28,19600.0,45.4805,45.5056,45.4637,45.5056,19600.0
2015-01-30 14:25:00,54.27,54.34,54.26,54.34,26500.0,45.4973,45.5559,45.4889,45.5559,26500.0
2015-01-30 14:30:00,54.34,54.38,54.26,54.27,24600.0,45.5559,45.5895,45.4889,45.4973,24600.0
2015-01-30 14:35:00,54.27,54.29,54.21,54.21,28800.0,45.4973,45.514,45.4469,45.4469,28800.0
2015-01-30 14:40:00,54.21,54.23,54.12,54.15,25900.0,45.4469,45.4637,45.3715,45.3966,25900.0
2015-01-30 14:45:00,54.14,54.14,54.0,54.04,33100.0,45.3883,45.3883,45.2709,45.3044,33100.0
2015-01-30 14:50:00,54.04,54.06,54.0,54.04,35900.0,45.3044,45.3212,45.2709,45.3044,35900.0
2015-01-30 14:55:00,54.03,54.03,53.95,54.0,32700.0,45.296,45.296,45.229,45.2709,32700.0
2015-01-30 15:00:00,54.01,54.05,53.97,53.98,42800.0,45.2793,45.3128,45.2457,45.2541,42800.0
2015-01-30 15:05:00,53.97,54.01,53.89,53.91,65600.0,45.2457,45.2793,45.1787,45.1954,65600.0
2015-01-30 15:10:00,53.91,54.0,53.91,53.99,32500.0,45.1954,45.2709,45.1954,45.2625,32500.0
2015-01-30 15:15:00,53.99,54.01,53.9,53.9,50700.0,45.2625,45.2793,45.1871,45.1871,50700.0
2015-01-30 15:20:00,53.9,53.96,53.82,53.92,47600.0,45.1871,45.2374,45.12,45.2038,47600.0
2015-01-30 15:25:00,53.93,54.02,53.87,54.01,38000.0,45.2122,45.2877,45.1619,45.2793,38000.0
2015-01-30 15:30:00,54.0,54.0,53.89,53.94,65300.0,45.2709,45.2709,45.1787,45.2206,65300.0
2015-01-30 15:35:00,53.94,54.06,53.91,53.97,80000.0,45.2206,45.3212,45.1954,45.2457,80000.0
2015-01-30 15:40:00,53.97,53.97,53.77,53.83,75200.0,45.2457,45.2457,45.0781,45.1284,75200.0
2015-01-30 15:45:00,53.82,53.89,53.79,53.8,110100.0,45.12,45.1787,45.0948,45.1032,110100.0
2015-01-30 15:50:00,53.81,53.84,53.76,53.78,102000.0,45.1116,45.1368,45.0697,45.0865,102000.0
2015-01-30 15:55:00,53.78,53.79,53.7,53.77,156700.0,45.0865,45.0948,45.0194,45.0781,156700.0
2015-02-02 09:30:00,53.85,54.03,53.83,53.89,39900.0,45.1451,45.296,45.1284,45.1787,39900.0
2015-02-02 09:35:00,53.88,54.05,53.88,53.94,22100.0,45.1703,45.3128,45.1703,45.2206,22100.0
2015-02-02 09:40:00,53.93,53.93,53.76,53.83,180500.0,45.2122,45.2122,45.0697,45.1284,180500.0
2015-02-02 09:45:00,53.79,53.92,53.76,53.76,24400.0,45.0948,45.2038,45.0697,45.0697,24400.0
2015-02-02 09:50:00,53.74,53.74,53.66,53.73,22200.0,45.0529,45.0529,44.9859,45.0445,22200.0
2015-02-02 09:55:00,53.72,53.82,53.7,53.8,24600.0,45.0362,45.12,45.0194,45.1032,24600.0
2015-02-02 10:00:00,53.82,53.82,53.66,53.69,89400.0,45.12,45.12,44.9859,45.011,89400.0
2015-02-02 10:05:00,53.69,53.69,53.5,53.56,46800.0,45.011,45.011,44.8517,44.902,46800.0
2015-02-02 10:10:00,53.55,53.69,53.5,53.64,30600.0,44.8936,45.011,44.8517,44.9691,30600.0
2015-02-02 10:15:00,53.63,53.64,53.52,53.64,52800.0,44.9607,44.9691,44.8685,44.9691,52800.0
2015-02-02 10:20:00,53.63,53.7,53.6,53.6,26600.0,44.9607,45.0194,44.9356,44.9356,26600.0
2015-02-02 10:25:00,53.61,53.71,53.61,53.65,29100.0,44.9439,45.0278,44.9439,44.9775,29100.0
2015-02-02 10:30:00,53.67,53.67,53.6,53.66,36500.0,44.9942,44.9942,44.9356,44.9859,36500.0
2015-02-02 10:35:00,53.65,53.75,53.64,53.75,31100.0,44.9775,45.0613,44.9691,45.0613,31100.0
2015-02-02 10:40:00,53.75,53.86,53.75,53.82,27600.0,45.0613,45.1535,45.0613,45.12,27600.0
2015-02-02 10:45:00,53.82,53.87,53.76,53.85,26400.0,45.12,45.1619,45.0697,45.1451,26400.0
2015-02-02 10:50:00,53.84,53.98,53.82,53.96,27400.0,45.1368,45.2541,45.12,45.2374,27400.0
2015-02-02 10:55:00,53.97,53.98,53.93,53.95,14200.0,45.2457,45.2541,45.2122,45.229,14200.0
2015-02-02 11:00:00,53.95,54.02,53.91,54.02,27200.0,45.229,45.2877,45.1954,45.2877,27200.0
2015-02-02 11:05:00,54.02,54.08,53.97,54.01,21300.0,45.2877,45.338,45.2457,45.2793,21300.0
2015-02-02 11:10:00,54.02,54.11,54.02,54.05,28900.0,45.2877,45.3631,45.2877,45.3128,28900.0
2015-02-02 11:15:00,54.04,54.07,53.97,53.98,22500.0,45.3044,45.3296,45.2457,45.2541,22500.0
2015-02-02 11:20:00,53.98,54.02,53.94,53.99,15500.0,45.2541,45.2877,45.2206,45.2625,15500.0
2015-02-02 11:25:00,54.0,54.05,53.94,54.02,23200.0,45.2709,45.3128,45.2206,45.2877,23200.0
2015-02-02 11:30:00,54.03,54.12,54.0,54.12,23800.0,45.296,45.3715,45.2709,45.3715,23800.0
2015-02-02 11:35:00,54.11,54.2,54.1,54.15,20600.0,45.3631,45.4386,45.3547,45.3966,20600.0
2015-02-02 11:40:00,54.15,54.18,54.12,54.15,19500.0,45.3966,45.4218,45.3715,45.3966,19500.0
2015-02-02 11:45:00,54.16,54.18,54.13,54.14,56800.0,45.405,45.4218,45.3799,45.3883,56800.0
2015-02-02 11:50:00,54.14,54.16,54.06,54.07,33900.0,45.3883,45.405,45.3212,45.3296,33900.0
2015-02-02 11:55:00,54.07,54.09,54.0,54.02,44900.0,45.3296,45.3463,45.2709,45.2877,44900.0
2015-02-02 12:00:00,54.02,54.05,53.87,53.9,23000.0,45.2877,45.3128,45.1619,45.1871,23000.0
2015-02-02 12:05:00,53.89,53.91,53.84,53.89,20100.0,45.1787,45.1954,45.1368,45.1787,20100.0
2015-02-02 12:10:00,53.88,53.89,53.86,53.87,16800.0,45.1703,45.1787,45.1535,45.1619,16800.0
2015-02-02 12:15:00,53.87,53.92,53.86,53.9,53800.0,45.1619,45.2038,45.1535,45.1871,53800.0
2015-02-02 12:20:00,53.9,53.9,53.75,53.76,19900.0,45.1871,45.1871,45.0613,45.0697,19900.0
2015-02-02 12:25:00,53.76,53.83,53.74,53.83,19200.0,45.0697,45.1284,45.0529,45.1284,19200.0
2015-02-02 12:30:00,53.84,53.86,53.79,53.81,22000.0,45.1368,45.1535,45.0948,45.1116,22000.0
2015-02-02 12:35:00,53.82,53.87,53.81,53.87,50800.0,45.12,45.1619,45.1116,45.1619,50800.0
2015-02-02 12:40:00,53.87,53.91,53.84,53.9,15700.0,45.1619,45.1954,45.1368,45.1871,15700.0
2015-02-02 12:45:00,53.9,53.92,53.73,53.74,22100.0,45.1871,45.2038,45.0445,45.0529,22100.0
2015-02-02 12:50:00,53.75,53.82,53.73,53.8,86800.0,45.0613,45.12,45.0445,45.1032,86800.0
2015-02-02 12:55:00,53.82,53.86,53.79,53.8,16600.0,45.12,45.1535,45.0948,45.1032,16600.0
2015-02-02 13:00:00,53.8,53.8,53.71,53.73,17300.0,45.1032,45.1032,45.0278,45.0445,17300.0
2015-02-02 13:05:00,53.73,53.82,53.73,53.82,8300.0,45.0445,45.12,45.0445,45.12,8300.0
2015-02-02 13:10:00,53.85,53.91,53.82,53.86,9100.0,45.1451,45.1954,45.12,45.1535,9100.0
2015-02-02 13:15:00,53.88,53.88,53.8,53.84,8100.0,45.1703,45.1703,45.1032,45.1368,8100.0
2015-02-02 13:20:00,53.85,54.01,53.85,53.99,13100.0,45.1451,45.2793,45.1451,45.2625,13100.0
2015-02-02 13:25:00,54.0,54.01,53.93,53.98,10700.0,45.2709,45.2793,45.2122,45.2541,10700.0
2015-02-02 13:30:00,53.98,54.05,53.92,53.92,19000.0,45.2541,45.3128,45.2038,45.2038,19000.0
2015-02-02 13:35:00,53.92,53.93,53.83,53.83,19300.0,45.2038,45.2122,45.1284,45.1284,19300.0
2015-02-02 13:40:00,53.82,53.86,53.78,53.78,16400.0,45.12,45.1535,45.0865,45.0865,16400.0
2015-02-02 13:45:00,53.78,53.85,53.77,53.8,9800.0,45.0865,45.1451,45.0781,45.1032,9800.0
2015-02-02 13:50:00,53.8,53.85,53.79,53.81,12600.0,45.1032,45.1451,45.0948,45.1116,12600.0
2015-02-02 13:55:00,53.8,53.8,53.72,53.77,35500.0,45.1032,45.1032,45.0362,45.0781,35500.0
2015-02-02 14:00:00,53.76,53.88,53.75,53.86,19000.0,45.0697,45.1703,45.0613,45.1535,19000.0
2015-02-02 14:05:00,53.86,53.94,53.84,53.91,22400.0,45.1535,45.2206,45.1368,45.1954,22400.0
2015-02-02 14:10:00,53.9,53.92,53.87,53.89,18500.0,45.1871,45.2038,45.1619,45.1787,18500.0
2015-02-02 14:15:00,53.9,53.96,53.87,53.96,18800.0,45.1871,45.2374,45.1619,45.2374,18800.0
2015-02-02 14:20:00,53.97,54.06,53.95,54.04,42400.0,45.2457,45.3212,45.229,45.3044,42400.0
2015-02-02 14:25:00,54.04,54.09,54.0,54.09,12800.0,45.3044,45.3463,45.2709,45.3463,12800.0
2015-02-02 14:30:00,54.09,54.11,54.02,54.09,18200.0,45.3463,45.3631,45.2877,45.3463,18200.0
2015-02-02 14:35:00,54.1,54.1,54.0,54.02,37400.0,45.3547,45.3547,45.2709,45.2877,37400.0
2015-02-02 14:40:00,54.03,54.07,54.02,54.04,24700.0,45.296,45.3296,45.2877,45.3044,24700.0
2015-02-02 14:45:00,54.05,54.06,53.91,53.94,24900.0,45.3128,45.3212,45.1954,45.2206,24900.0
2015-02-02 14:50:00,53.94,54.08,53.94,54.02,36400.0,45.2206,45.338,45.2206,45.2877,36400.0
2015-02-02 14:55:00,54.01,54.01,53.88,53.93,42000.0,45.2793,45.2793,45.1703,45.2122,42000.0
2015-02-02 15:00:00,53.93,54.01,53.91,54.0,40200.0,45.2122,45.2793,45.1954,45.2709,40200.0
2015-02-02 15:05:00,53.99,54.07,53.95,54.07,42000.0,45.2625,45.3296,45.229,45.3296,42000.0
2015-02-02 15:10:00,54.07,54.18,54.06,54.18,39800.0,45.3296,45.4218,45.3212,45.4218,39800.0
2015-02-02 15:15:00,54.18,54.21,54.13,54.17,47000.0,45.4218,45.4469,45.3799,45.4134,47000.0
2015-02-02 15:20:00,54.16,54.23,54.16,54.19,45700.0,45.405,45.4637,45.405,45.4302,45700.0
2015-02-02 15:25:00,54.19,54.22,54.16,54.2,37400.0,45.4302,45.4553,45.405,45.4386,37400.0
2015-02-02 15:30:00,54.2,54.27,54.17,54.21,46000.0,45.4386,45.4973,45.4134,45.4469,46000.0
2015-02-02 15:35:00,54.2,54.42,54.18,54.42,71800.0,45.4386,45.623,45.4218,45.623,71800.0
2015-02-02 15:40:00,54.43,54.62,54.4,54.56,99400.0,45.6314,45.7907,45.6062,45.7404,99400.0
2015-02-02 15:45:00,54.56,54.6,54.5,54.54,92600.0,45.7404,45.7739,45.6901,45.7236,92600.0
2015-02-02 15:50:00,54.54,54.59,54.51,54.52,80800.0,45.7236,45.7655,45.6985,45.7068,80800.0
2015-02-02 15:55:00,54.53,54.6,54.49,54.59,138800.0,45.7152,45.7739,45.6817,45.7655,138800.0
2015-02-03 09:30:00,54.92,55.04,54.76,54.98,56800.0,46.0422,46.1428,45.908,46.0925,56800.0
2015-02-03 09:35:00,54.99,55.13,54.91,55.11,73700.0,46.1009,46.2182,46.0338,46.2015,73700.0
2015-02-03 09:40:00,55.08,55.16,55.03,55.16,16600.0,46.1763,46.2434,46.1344,46.2434,16600.0
2015-02-03 09:45:00,55.17,55.17,55.06,55.1,26400.0,46.2518,46.2518,46.1595,46.1931,26400.0
2015-02-03 09:50:00,55.11,55.14,55.07,55.11,15800.0,46.2015,46.2266,46.1679,46.2015,15800.0
2015-02-03 09:55:00,55.12,55.16,55.1,55.16,18400.0,46.2098,46.2434,46.1931,46.2434,18400.0
2015-02-03 10:00:00,55.17,55.2,55.05,55.07,41100.0,46.2518,46.2769,46.1512,46.1679,41100.0
2015-02-03 10:05:00,55.07,55.12,54.96,54.96,26300.0,46.1679,46.2098,46.0757,46.0757,26300.0
2015-02-03 10:10:00,54.97,55.0,54.89,54.9,23800.0,46.0841,46.1092,46.017,46.0254,23800.0
2015-02-03 10:15:00,54.9,54.99,54.87,54.93,29400.0,46.0254,46.1009,46.0003,46.0506,29400.0
2015-02-03 10:20:00,54.93,55.04,54.92,55.02,19900.0,46.0506,46.1428,46.0422,46.126,19900.0
2015-02-03 10:25:00,55.03,55.09,55.03,55.09,17300.0,46.1344,46.1847,46.1344,46.1847,17300.0
2015-02-03 10:30:00,55.09,55.09,55.01,55.05,38600.0,46.1847,46.1847,46.1176,46.1512,38600.0
2015-02-03 10:35:00,55.05,55.07,55.0,55.03,28200.0,46.1512,46.1679,46.1092,46.1344,28200.0
2015-02-03 10:40:00,55.03,55.05,54.96,54.96,48900.0,46.1344,46.1512,46.0757,46.0757,48900.0
2015-02-03 10:45:00,54.96,54.98,54.87,54.93,25200.0,46.0757,46.0925,46.0003,46.0506,25200.0
2015-02-03 10:50:00,54.93,54.94,54.88,54.9,14800.0,46.0506,46.0589,46.0086,46.0254,14800.0
2015-02-03 10:55:00,54.9,54.92,54.75,54.75,21200.0,46.0254,46.0422,45.8997,45.8997,21200.0
2015-02-03 11:00:00,54.75,54.86,54.74,54.79,25400.0,45.8997,45.9919,45.8913,45.9332,25400.0
2015-02-03 11:05:00,54.77,54.85,54.75,54.83,22500.0,45.9164,45.9835,45.8997,45.9667,22500.0
2015-02-03 11:10:00,54.84,54.92,54.79,54.88,16500.0,45.9751,46.0422,45.9332,46.0086,16500.0
2015-02-03 11:15:00,54.88,54.91,54.85,54.91,8800.0,46.0086,46.0338,45.9835,46.0338,8800.0
2015-02-03 11:20:00,54.91,54.93,54.85,54.88,10900.0,46.0338,46.0506,45.9835,46.0086,10900.0
2015-02-03 11:25:00,54.88,54.93,54.79,54.79,15400.0,46.0086,46.0506,45.9332,45.9332,15400.0
2015-02-03 11:30:00,54.79,54.81,54.76,54.8,36300.0,45.9332,45.95,45.908,45.9416,36300.0
2015-02-03 11:35:00,54.78,54.89,54.76,54.88,18900.0,45.9248,46.017,45.908,46.0086,18900.0
2015-02-03 11:40:00,54.88,54.91,54.81,54.91,13500.0,46.0086,46.0338,45.95,46.0338,13500.0
2015-02-03 11:45:00,54.91,54.92,54.83,54.86,13800.0,46.0338,46.0422,45.9667,45.9919,13800.0
2015-02-03 11:50:00,54.84,54.84,54.71,54.72,49100.0,45.9751,45.9751,45.8661,45.8745,49100.0
2015-02-03 11:55:00,54.73,54.75,54.69,54.72,12800.0,45.8829,45.8997,45.8494,45.8745,12800.0
2015-02-03 12:00:00,54.72,54.73,54.65,54.73,14900.0,45.8745,45.8829,45.8158,45.8829,14900.0
2015-02-03 12:05:00,54.73,54.79,54.71,54.77,8900.0,45.8829,45.9332,45.8661,45.9164,8900.0
2015-02-03 12:10:00,54.76,54.86,54.76,54.85,18900.0,45.908,45.9919,45.908,45.9835,18900.0
2015-02-03 12:15:00,54.84,54.84,54.74,54.76,14500.0,45.9751,45.9751,45.8913,45.908,14500.0
2015-02-03 12:20:00,54.75,54.78,54.69,54.7,19700.0,45.8997,45.9248,45.8494,45.8577,19700.0
2015-02-03 12:25:00,54.71,54.76,54.69,54.72,14600.0,45.8661,45.908,45.8494,45.8745,14600.0
2015-02-03 12:30:00,54.72,54.72,54.65,54.67,20100.0,45.8745,45.8745,45.8158,45.8326,20100.0
2015-02-03 12:35:00,54.67,54.7,54.63,54.67,13800.0,45.8326,45.8577,45.7991,45.8326,13800.0
2015-02-03 12:40:00,54.67,54.73,54.66,54.7,15200.0,45.8326,45.8829,45.8242,45.8577,15200.0
2015-02-03 12:45:00,54.72,54.73,54.68,54.72,21700.0,45.8745,45.8829,45.841,45.8745,21700.0
2015-02-03 12:50:00,54.73,54.73,54.68,54.7,13100.0,45.8829,45.8829,45.841,45.8577,13100.0
2015-02-03 12:55:00,54.7,54.74,54.64,54.69,26200.0,45.8577,45.8913,45.8074,45.8494,26200.0
2015-02-03 13:00:00,54.69,54.71,54.65,54.69,11700.0,45.8494,45.8661,45.8158,45.8494,11700.0
2015-02-03 13:05:00,54.69,54.72,54.66,54.7,13600.0,45.8494,45.8745,45.8242,45.8577,13600.0
2015-02-03 13:10:00,54.68,54.75,54.65,54.73,36700.0,45.841,45.8997,45.8158,45.8829,36700.0
2015-02-03 13:15:00,54.74,54.8,54.73,54.8,9000.0,45.8913,45.9416,45.8829,45.9416,9000.0
2015-02-03 13:20:00,54.8,54.89,54.79,54.83,15600.0,45.9416,46.017,45.9332,45.9667,15600.0
2015-02-03 13:25:00,54.83,54.87,54.81,54.83,8300.0,45.9667,46.0003,45.95,45.9667,8300.0
2015-02-03 13:30:00,54.84,54.91,54.82,54.85,14800.0,45.9751,46.0338,45.9583,45.9835,14800.0
2015-02-03 13:35:00,54.88,54.89,54.79,54.79,11100.0,46.0086,46.017,45.9332,45.9332,11100.0
2015-02-03 13:40:00,54.8,54.84,54.78,54.79,15600.0,45.9416,45.9751,45.9248,45.9332,15600.0
2015-02-03 13:45:00,54.8,54.83,54.78,54.78,25900.0,45.9416,45.9667,45.9248,45.9248,25900.0
2015-02-03 13:50:00,54.79,54.84,54.76,54.83,55000.0,45.9332,45.9751,45.908,45.9667,55000.0
2015-02-03 13:55:00,54.84,54.93,54.84,54.91,29000.0,45.9751,46.0506,45.9751,46.0338,29000.0
2015-02-03 14:00:00,54.92,54.97,54.87,54.89,16800.0,46.0422,46.0841,46.0003,46.017,16800.0
2015-02-03 14:05:00,54.89,54.91,54.84,54.86,12200.0,46.017,46.0338,45.9751,45.9919,12200.0
2015-02-03 14:10:00,54.85,54.86,54.79,54.81,23100.0,45.9835,45.9919,45.9332,45.95,23100.0
2015-02-03 14:15:00,54.81,54.85,54.8,54.83,7800.0,45.95,45.9835,45.9416,45.9667,7800.0
2015-02-03 14:20:00,54.83,54.85,54.79,54.79,15500.0,45.9667,45.9835,45.9332,45.9332,15500.0
2015-02-03 14:25:00,54.8,54.8,54.75,54.77,24700.0,45.9416,45.9416,45.8997,45.9164,24700.0
2015-02-03 14:30:00,54.78,54.79,54.73,54.77,48600.0,45.9248,45.9332,45.8829,45.9164,48600.0
2015-02-03 14:35:00,54.76,54.79,54.74,54.78,33800.0,45.908,45.9332,45.8913,45.9248,33800.0
2015-02-03 14:40:00,54.78,54.79,54.75,54.79,30500.0,45.9248,45.9332,45.8997,45.9332,30500.0
2015-02-03 14:45:00,54.79,54.79,54.76,54.78,31600.0,45.9332,45.9332,45.908,45.9248,31600.0
2015-02-03 14:50:00,54.78,54.82,54.78,54.81,53200.0,45.9248,45.9583,45.9248,45.95,53200.0
2015-02-03 14:55:00,54.81,54.84,54.79,54.83,50400.0,45.95,45.9751,45.9332,45.9667,50400.0
2015-02-03 15:00:00,54.83,54.87,54.83,54.85,31600.0,45.9667,46.0003,45.9667,45.9835,31600.0
2015-02-03 15:05:00,54.86,54.86,54.81,54.83,40200.0,45.9919,45.9919,45.95,45.9667,40200.0
2015-02-03 15:10:00,54.82,54.85,54.79,54.83,110700.0,45.9583,45.9835,45.9332,45.9667,110700.0
2015-02-03 15:15:00,54.84,54.88,54.8,54.86,211800.0,45.9751,46.0086,45.9416,45.9919,211800.0
2015-02-03 15:20:00,54.86,54.99,54.86,54.99,18000.0,45.9919,46.1009,45.9919,46.1009,18000.0
2015-02-03 15:25:00,55.0,55.0,54.94,54.97,52300.0,46.1092,46.1092,46.0589,46.0841,52300.0
2015-02-03 15:30:00,54.97,55.01,54.92,54.92,48000.0,46.0841,46.1176,46.0422,46.0422,48000.0
2015-02-03 15:35:00,54.91,54.98,54.91,54.98,48100.0,46.0338,46.0925,46.0338,46.0925,48100.0
2015-02-03 15:40:00,54.97,55.04,54.97,55.03,60000.0,46.0841,46.1428,46.0841,46.1344,60000.0
2015-02-03 15:45:00,55.04,55.06,54.98,55.03,69400.0,46.1428,46.1595,46.0925,46.1344,69400.0
2015-02-03 15:50:00,55.04,55.12,55.04,55.11,49400.0,46.1428,46.2098,46.1428,46.2015,49400.0
2015-02-03 15:55:00,55.1,55.13,55.07,55.11,137100.0,46.1931,46.2182,46.1679,46.2015,137100.0
2015-02-04 09:30:00,55.03,55.37,55.03,55.34,64200.0,46.1344,46.4194,46.1344,46.3943,64200.0
2015-02-04 09:35:00,55.35,55.43,55.3,55.37,34100.0,46.4027,46.4697,46.3608,46.4194,34100.0
2015-02-04 09:40:00,55.37,55.39,55.27,55.28,28900.0,46.4194,46.4362,46.3356,46.344,28900.0
2015-02-04 09:45:00,55.27,55.32,55.22,55.32,29200.0,46.3356,46.3775,46.2937,46.3775,29200.0
2015-02-04 09:50:00,55.32,55.34,55.19,55.27,24400.0,46.3775,46.3943,46.2685,46.3356,24400.0
2015-02-04 09:55:00,55.26,55.3,55.19,55.2,25600.0,46.3272,46.3608,46.2685,46.2769,25600.0
2015-02-04 10:00:00,55.21,55.38,55.2,55.31,27100.0,46.2853,46.4278,46.2769,46.3691,27100.0
2015-02-04 10:05:00,55.31,55.32,55.21,55.23,33000.0,46.3691,46.3775,46.2853,46.3021,33000.0
2015-02-04 10:10:00,55.23,55.29,55.18,55.19,27200.0,46.3021,46.3524,46.2601,46.2685,27200.0
2015-02-04 10:15:00,55.18,55.23,55.18,55.22,23800.0,46.2601,46.3021,46.2601,46.2937,23800.0
2015-02-04 10:20:00,55.22,55.25,55.1,55.12,58200.0,46.2937,46.3188,46.1931,46.2098,58200.0
2015-02-04 10:25:00,55.12,55.15,55.09,55.14,37900.0,46.2098,46.235,46.1847,46.2266,37900.0
2015-02-04 10:30:00,55.13,55.22,55.11,55.15,29600.0,46.2182,46.2937,46.2015,46.235,29600.0
2015-02-04 10:35:00,55.13,55.13,55.06,55.12,22900.0,46.2182,46.2182,46.1595,46.2098,22900.0
2015-02-04 10:40:00,55.11,55.23,55.1,55.21,22400.0,46.2015,46.3021,46.1931,46.2853,22400.0
2015-02-04 10:45:00,55.2,55.2,55.14,55.15,42000.0,46.2769,46.2769,46.2266,46.235,42000.0
2015-02-04 10:50:00,55.16,55.16,55.11,55.16,32700.0,46.2434,46.2434,46.2015,46.2434,32700.0
2015-02-04 10:55:00,55.18,55.18,55.11,55.16,26900.0,46.2601,46.2601,46.2015,46.2434,26900.0
2015-02-04 11:00:00,55.15,55.21,55.12,55.2,34700.0,46.235,46.2853,46.2098,46.2769,34700.0
2015-02-04 11:05:00,55.2,55.28,55.19,55.28,17300.0,46.2769,46.344,46.2685,46.344,17300.0
2015-02-04 11:10:00,55.28,55.3,55.22,55.3,46700.0,46.344,46.3608,46.2937,46.3608,46700.0
2015-02-04 11:15:00,55.3,55.32,55.24,55.26,20800.0,46.3608,46.3775,46.3104,46.3272,20800.0
2015-02-04 11:20:00,55.27,55.39,55.26,55.39,27100.0,46.3356,46.4362,46.3272,46.4362,27100.0
2015-02-04 11:25:00,55.4,55.42,55.33,55.42,18500.0,46.4446,46.4614,46.3859,46.4614,18500.0
2015-02-04 11:30:00,55.42,55.49,55.39,55.47,22000.0,46.4614,46.52,46.4362,46.5033,22000.0
2015-02-04 11:35:00,55.48,55.53,55.48,55.51,19900.0,46.5117,46.5536,46.5117,46.5368,19900.0
2015-02-04 11:40:00,55.5,55.51,55.47,55.5,16800.0,46.5284,46.5368,46.5033,46.5284,16800.0
2015-02-04 11:45:00,55.49,55.54,55.48,55.49,22900.0,46.52,46.562,46.5117,46.52,22900.0
2015-02-04 11:50:00,55.48,55.5,55.47,55.5,17400.0,46.5117,46.5284,46.5033,46.5284,17400.0
2015-02-04 11:55:00,55.49,55.51,55.42,55.44,31500.0,46.52,46.5368,46.4614,46.4781,31500.0
2015-02-04 12:00:00,55.44,55.48,55.44,55.48,15800.0,46.4781,46.5117,46.4781,46.5117,15800.0
2015-02-04 12:05:00,55.48,55.51,55.48,55.51,11400.0,46.5117,46.5368,46.5117,46.5368,11400.0
2015-02-04 12:10:00,55.52,55.52,55.47,55.48,11900.0,46.5452,46.5452,46.5033,46.5117,11900.0
2015-02-04 12:15:00,55.49,55.49,55.43,55.45,14700.0,46.52,46.52,46.4697,46.4865,14700.0
2015-02-04 12:20:00,55.44,55.44,55.39,55.4,15600.0,46.4781,46.4781,46.4362,46.4446,15600.0
2015-02-04 12:25:00,55.4,55.4,55.28,55.28,23800.0,46.4446,46.4446,46.344,46.344,23800.0
2015-02-04 12:30:00,55.29,55.33,55.27,55.33,10100.0,46.3524,46.3859,46.3356,46.3859,10100.0
2015-02-04 12:35:00,55.33,55.34,55.26,55.27,18700.0,46.3859,46.3943,46.3272,46.3356,18700.0
2015-02-04 12:40:00,55.27,55.28,55.22,55.23,13900.0,46.3356,46.344,46.2937,46.3021,13900.0
2015-02-04 12:45:00,55.23,55.26,55.21,55.25,12400.0,46.3021,46.3272,46.2853,46.3188,12400.0
2015-02-04 12:50:00,55.26,55.3,55.25,55.3,10800.0,46.3272,46.3608,46.3188,46.3608,10800.0
2015-02-04 12:55:00,55.3,55.36,55.3,55.32,13500.0,46.3608,46.4111,46.3608,46.3775,13500.0
2015-02-04 13:00:00,55.34,55.37,55.31,55.33,16400.0,46.3943,46.4194,46.3691,46.3859,16400.0
2015-02-04 13:05:00,55.33,55.35,55.3,55.35,14400.0,46.3859,46.4027,46.3608,46.4027,14400.0
2015-02-04 13:10:00,55.36,55.4,55.35,55.39,13500.0,46.4111,46.4446,46.4027,46.4362,13500.0
2015-02-04 13:15:00,55.39,55.42,55.37,55.38,12000.0,46.4362,46.4614,46.4194,46.4278,12000.0
2015-02-04 13:20:00,55.38,55.38,55.35,55.37,7800.0,46.4278,46.4278,46.4027,46.4194,7800.0
2015-02-04 13:25:00,55.38,55.46,55.38,55.45,15600.0,46.4278,46.4949,46.4278,46.4865,15600.0
2015-02-04 13:30:00,55.47,55.52,55.47,55.51,17100.0,46.5033,46.5452,46.5033,46.5368,17100.0
2015-02-04 13:35:00,55.51,55.53,55.46,55.49,13500.0,46.5368,46.5536,46.4949,46.52,13500.0
2015-02-04 13:40:00,55.48,55.51,55.45,55.5,16000.0,46.5117,46.5368,46.4865,46.5284,16000.0
2015-02-04 13:45:00,55.51,55.54,55.51,55.52,15400.0,46.5368,46.562,46.5368,46.5452,15400.0
2015-02-04 13:50:00,55.52,55.54,55.5,55.53,13800.0,46.5452,46.562,46.5284,46.5536,13800.0
2015-02-04 13:55:00,55.52,55.53,55.46,55.51,10800.0,46.5452,46.5536,46.4949,46.5368,10800.0
2015-02-04 14:00:00,55.51,55.59,55.51,55.59,16800.0,46.5368,46.6039,46.5368,46.6039,16800.0
2015-02-04 14:05:00,55.59,55.59,55.46,55.48,18300.0,46.6039,46.6039,46.4949,46.5117,18300.0
2015-02-04 14:10:00,55.48,55.48,55.43,55.44,18900.0,46.5117,46.5117,46.4697,46.4781,18900.0
2015-02-04 14:15:00,55.44,55.49,55.4,55.42,19300.0,46.4781,46.52,46.4446,46.4614,19300.0
2015-02-04 14:20:00,55.43,55.49,55.41,55.43,16600.0,46.4697,46.52,46.453,46.4697,16600.0
2015-02-04 14:25:00,55.41,55.48,55.4,55.47,15600.0,46.453,46.5117,46.4446,46.5033,15600.0
2015-02-04 14:30:00,55.47,55.49,55.37,55.39,17400.0,46.5033,46.52,46.4194,46.4362,17400.0
2015-02-04 14:35:00,55.39,55.43,55.37,55.43,27200.0,46.4362,46.4697,46.4194,46.4697,27200.0
2015-02-04 14:40:00,55.42,55.45,55.41,55.44,11500.0,46.4614,46.4865,46.453,46.4781,11500.0
2015-02-04 14:45:00,55.43,55.51,55.42,55.51,12500.0,46.4697,46.5368,46.4614,46.5368,12500.0
2015-02-04 14:50:00,55.5,55.51,55.44,55.51,14100.0,46.5284,46.5368,46.4781,46.5368,14100.0
2015-02-04 14:55:00,55.5,55.53,55.48,55.49,19100.0,46.5284,46.5536,46.5117,46.52,19100.0
2015-02-04 15:00:00,55.48,55.49,55.45,55.47,19300.0,46.5117,46.52,46.4865,46.5033,19300.0
2015-02-04 15:05:00,55.48,55.53,55.48,55.52,13700.0,46.5117,46.5536,46.5117,46.5452,13700.0
2015-02-04 15:10:00,55.52,55.54,55.48,55.54,16100.0,46.5452,46.562,46.5117,46.562,16100.0
2015-02-04 15:15:00,55.54,55.6,55.54,55.59,17700.0,46.562,46.6123,46.562,46.6039,17700.0
2015-02-04 15:20:00,55.6,55.61,55.56,55.59,16200.0,46.6123,46.6206,46.5787,46.6039,16200.0
2015-02-04 15:25:00,55.59,55.66,55.59,55.66,32100.0,46.6039,46.6626,46.6039,46.6626,32100.0
2015-02-04 15:30:00,55.66,55.68,55.63,55.65,35300.0,46.6626,46.6793,46.6374,46.6542,35300.0
2015-02-04 15:35:00,55.65,55.66,55.52,55.52,41700.0,46.6542,46.6626,46.5452,46.5452,41700.0
2015-02-04 15:40:00,55.52,55.55,55.33,55.35,77200.0,46.5452,46.5703,46.3859,46.4027,77200.0
2015-02-04 15:45:00,55.35,55.37,55.18,55.29,71300.0,46.4027,46.4194,46.2601,46.3524,71300.0
2015-02-04 15:50:00,55.29,55.31,55.21,55.28,63000.0,46.3524,46.3691,46.2853,46.344,63000.0
2015-02-04 15:55:00,55.28,55.32,55.24,55.31,109000.0,46.344,46.3775,46.3104,46.3691,109000.0
2015-02-05 09:30:00,55.27,55.29,54.96,55.01,105400.0,46.3356,46.3524,46.0757,46.1176,105400.0
2015-02-05 09:35:00,55.02,55.16,54.9,55.16,35200.0,46.126,46.2434,46.0254,46.2434,35200.0
2015-02-05 09:40:00,55.16,55.3,55.11,55.3,17100.0,46.2434,46.3608,46.2015,46.3608,17100.0
2015-02-05 09:45:00,55.31,55.32,55.22,55.3,15800.0,46.3691,46.3775,46.2937,46.3608,15800.0
2015-02-05 09:50:00,55.3,55.36,55.3,55.34,14500.0,46.3608,46.4111,46.3608,46.3943,14500.0
2015-02-05 09:55:00,55.35,55.4,55.34,55.38,16000.0,46.4027,46.4446,46.3943,46.4278,16000.0
2015-02-05 10:00:00,55.39,55.4,55.33,55.38,14600.0,46.4362,46.4446,46.3859,46.4278,14600.0
2015-02-05 10:05:00,55.38,55.44,55.36,55.38,15300.0,46.4278,46.4781,46.4111,46.4278,15300.0
2015-02-05 10:10:00,55.37,55.37,55.29,55.32,14500.0,46.4194,46.4194,46.3524,46.3775,14500.0
2015-02-05 10:15:00,55.32,55.43,55.32,55.4,11900.0,46.3775,46.4697,46.3775,46.4446,11900.0
2015-02-05 10:20:00,55.41,55.43,55.38,55.38,8800.0,46.453,46.4697,46.4278,46.4278,8800.0
2015-02-05 10:25:00,55.39,55.5,55.38,55.5,81200.0,46.4362,46.5284,46.4278,46.5284,81200.0
2015-02-05 10:30:00,55.5,55.5,55.4,55.41,23000.0,46.5284,46.5284,46.4446,46.453,23000.0
2015-02-05 10:35:00,55.4,55.47,55.38,55.45,17200.0,46.4446,46.5033,46.4278,46.4865,17200.0
2015-02-05 10:40:00,55.45,55.45,55.41,55.45,11500.0,46.4865,46.4865,46.453,46.4865,11500.0
2015-02-05 10:45:00,55.45,55.49,55.43,55.49,108700.0,46.4865,46.52,46.4697,46.52,108700.0
2015-02-05 10:50:00,55.49,55.57,55.49,55.56,22900.0,46.52,46.5871,46.52,46.5787,22900.0
2015-02-05 10:55:00,55.56,55.63,55.56,55.59,10700.0,46.5787,46.6374,46.5787,46.6039,10700.0
2015-02-05 11:00:00,55.58,55.6,55.57,55.6,30800.0,46.5955,46.6123,46.5871,46.6123,30800.0
2015-02-05 11:05:00,55.61,55.63,55.6,55.62,15200.0,46.6206,46.6374,46.6123,46.629,15200.0
2015-02-05 11:10:00,55.62,55.65,55.6,55.61,25100.0,46.629,46.6542,46.6123,46.6206,25100.0
2015-02-05 11:15:00,55.61,55.63,55.59,55.62,47000.0,46.6206,46.6374,46.6039,46.629,47000.0
2015-02-05 11:20:00,55.63,55.63,55.61,55.62,14600.0,46.6374,46.6374,46.6206,46.629,14600.0
2015-02-05 11:25:00,55.62,55.63,55.6,55.62,23500.0,46.629,46.6374,46.6123,46.629,23500.0
2015-02-05 11:30:00,55.63,55.65,55.62,55.63,13500.0,46.6374,46.6542,46.629,46.6374,13500.0
2015-02-05 11:35:00,55.63,55.63,55.57,55.63,77300.0,46.6374,46.6374,46.5871,46.6374,77300.0
2015-02-05 11:40:00,55.63,55.63,55.59,55.61,15400.0,46.6374,46.6374,46.6039,46.6206,15400.0
2015-02-05 11:45:00,55.61,55.63,55.6,55.62,8000.0,46.6206,46.6374,46.6123,46.629,8000.0
2015-02-05 11:50:00,55.61,55.62,55.6,55.61,9800.0,46.6206,46.629,46.6123,46.6206,9800.0
2015-02-05 11:55:00,55.61,55.64,55.59,55.64,20600.0,46.6206,46.6458,46.6039,46.6458,20600.0
2015-02-05 12:00:00,55.64,55.65,55.61,55.62,12500.0,46.6458,46.6542,46.6206,46.629,12500.0
2015-02-05 12:05:00,55.62,55.62,55.59,55.62,13600.0,46.629,46.629,46.6039,46.629,13600.0
2015-02-05 12:10:00,55.63,55.63,55.59,55.6,18500.0,46.6374,46.6374,46.6039,46.6123,18500.0
2015-02-05 12:15:00,55.6,55.6,55.56,55.58,21300.0,46.6123,46.6123,46.5787,46.5955,21300.0
2015-02-05 12:20:00,55.58,55.61,55.56,55.57,11100.0,46.5955,46.6206,46.5787,46.5871,11100.0
2015-02-05 12:25:00,55.57,55.59,55.55,55.59,5000.0,46.5871,46.6039,46.5703,46.6039,5000.0
2015-02-05 12:30:00,55.59,55.6,55.57,55.58,6900.0,46.6039,46.6123,46.5871,46.5955,6900.0
2015-02-05 12:35:00,55.58,55.59,55.56,55.59,6200.0,46.5955,46.6039,46.5787,46.6039,6200.0
2015-02-05 12:40:00,55.59,55.62,55.57,55.6,9400.0,46.6039,46.629,46.5871,46.6123,9400.0
2015-02-05 12:45:00,55.59,55.62,55.54,55.55,8600.0,46.6039,46.629,46.562,46.5703,8600.0
2015-02-05 12:50:00,55.54,55.56,55.51,55.52,7500.0,46.562,46.5787,46.5368,46.5452,7500.0
2015-02-05 12:55:00,55.52,55.53,55.49,55.51,10600.0,46.5452,46.5536,46.52,46.5368,10600.0
2015-02-05 13:00:00,55.5,55.56,55.5,55.55,7500.0,46.5284,46.5787,46.5284,46.5703,7500.0
2015-02-05 13:05:00,55.55,55.56,55.51,55.51,11800.0,46.5703,46.5787,46.5368,46.5368,11800.0
2015-02-05 13:10:00,55.52,55.55,55.52,55.54,14900.0,46.5452,46.5703,46.5452,46.562,14900.0
2015-02-05 13:15:00,55.54,55.6,55.54,55.58,15400.0,46.562,46.6123,46.562,46.5955,15400.0
2015-02-05 13:20:00,55.59,55.61,55.58,55.6,15100.0,46.6039,46.6206,46.5955,46.6123,15100.0
2015-02-05 13:25:00,55.59,55.63,55.59,55.62,13700.0,46.6039,46.6374,46.6039,46.629,13700.0
2015-02-05 13:30:00,55.62,55.65,55.62,55.65,24200.0,46.629,46.6542,46.629,46.6542,24200.0
2015-02-05 13:35:00,55.65,55.65,55.6,55.63,34500.0,46.6542,46.6542,46.6123,46.6374,34500.0
2015-02-05 13:40:00,55.63,55.65,55.62,55.65,9400.0,46.6374,46.6542,46.629,46.6542,9400.0
2015-02-05 13:45:00,55.65,55.69,55.64,55.69,8400.0,46.6542,46.6877,46.6458,46.6877,8400.0
2015-02-05 13:50:00,55.69,55.71,55.68,55.69,8400.0,46.6877,46.7045,46.6793,46.6877,8400.0
2015-02-05 13:55:00,55.7,55.73,55.69,55.71,20000.0,46.6961,46.7212,46.6877,46.7045,20000.0
2015-02-05 14:00:00,55.71,55.72,55.65,55.66,28200.0,46.7045,46.7129,46.6542,46.6626,28200.0
2015-02-05 14:05:00,55.66,55.67,55.65,55.66,56800.0,46.6626,46.6709,46.6542,46.6626,56800.0
2015-02-05 14:10:00,55.66,55.72,55.66,55.66,23700.0,46.6626,46.7129,46.6626,46.6626,23700.0
2015-02-05 14:15:00,55.66,55.68,55.64,55.67,15500.0,46.6626,46.6793,46.6458,46.6709,15500.0
2015-02-05 14:20:00,55.67,55.67,55.56,55.58,30400.0,46.6709,46.6709,46.5787,46.5955,30400.0
2015-02-05 14:25:00,55.57,55.58,55.52,55.54,13100.0,46.5871,46.5955,46.5452,46.562,13100.0
2015-02-05 14:30:00,55.53,55.55,55.51,55.55,19000.0,46.5536,46.5703,46.5368,46.5703,19000.0
2015-02-05 14:35:00,55.54,55.56,55.53,55.55,12400.0,46.562,46.5787,46.5536,46.5703,12400.0
2015-02-05 14:40:00,55.55,55.57,55.54,55.55,72100.0,46.5703,46.5871,46.562,46.5703,72100.0
2015-02-05 14:45:00,55.55,55.6,55.54,55.59,16500.0,46.5703,46.6123,46.562,46.6039,16500.0
2015-02-05 14:50:00,55.59,55.66,55.59,55.66,17700.0,46.6039,46.6626,46.6039,46.6626,17700.0
2015-02-05 14:55:00,55.65,55.66,55.63,55.65,15500.0,46.6542,46.6626,46.6374,46.6542,15500.0
2015-02-05 15:00:00,55.66,55.69,55.65,55.69,14300.0,46.6626,46.6877,46.6542,46.6877,14300.0
2015-02-05 15:05:00,55.69,55.71,55.67,55.7,19200.0,46.6877,46.7045,46.6709,46.6961,19200.0
2015-02-05 15:10:00,55.7,55.7,55.65,55.69,18700.0,46.6961,46.6961,46.6542,46.6877,18700.0
2015-02-05 15:15:00,55.69,55.69,55.63,55.63,41700.0,46.6877,46.6877,46.6374,46.6374,41700.0
2015-02-05 15:20:00,55.64,55.66,55.63,55.65,35700.0,46.6458,46.6626,46.6374,46.6542,35700.0
2015-02-05 15:25:00,55.64,55.71,55.62,55.71,44000.0,46.6458,46.7045,46.629,46.7045,44000.0
2015-02-05 15:30:00,55.71,55.75,55.67,55.75,25700.0,46.7045,46.738,46.6709,46.738,25700.0
2015-02-05 15:35:00,55.75,55.8,55.73,55.8,54100.0,46.738,46.7799,46.7212,46.7799,54100.0
2015-02-05 15:40:00,55.8,55.84,55.77,55.79,87300.0,46.7799,46.8135,46.7548,46.7715,87300.0
2015-02-05 15:45:00,55.79,55.8,55.75,55.77,73100.0,46.7715,46.7799,46.738,46.7548,73100.0
2015-02-05 15:50:00,55.76,55.79,55.75,55.79,104700.0,46.7464,46.7715,46.738,46.7715,104700.0
2015-02-05 15:55:00,55.79,55.83,55.77,55.8,108800.0,46.7715,46.8051,46.7548,46.7799,108800.0
2015-02-06 09:30:00,55.31,56.0,55.05,55.94,142000.0,46.3691,46.9476,46.1512,46.8973,142000.0
2015-02-06 09:35:00,55.95,56.0,55.18,55.26,82100.0,46.9057,46.9476,46.2601,46.3272,82100.0
2015-02-06 09:40:00,55.27,55.34,55.08,55.09,70400.0,46.3356,46.3943,46.1763,46.1847,70400.0
2015-02-06 09:45:00,55.1,55.27,55.0,55.25,169200.0,46.1931,46.3356,46.1092,46.3188,169200.0
2015-02-06 09:50:00,55.24,55.74,55.24,55.73,71900.0,46.3104,46.7296,46.3104,46.7212,71900.0
2015-02-06 09:55:00,55.76,55.95,55.72,55.87,63500.0,46.7464,46.9057,46.7129,46.8386,63500.0
2015-02-06 10:00:00,55.85,55.97,55.85,55.95,30400.0,46.8218,46.9224,46.8218,46.9057,30400.0
2015-02-06 10:05:00,55.92,55.93,55.69,55.69,79800.0,46.8805,46.8889,46.6877,46.6877,79800.0
2015-02-06 10:10:00,55.72,55.88,55.72,55.84,41000.0,46.7129,46.847,46.7129,46.8135,41000.0
2015-02-06 10:15:00,55.83,55.88,55.79,55.85,34100.0,46.8051,46.847,46.7715,46.8218,34100.0
2015-02-06 10:20:00,55.85,55.98,55.82,55.98,32400.0,46.8218,46.9308,46.7967,46.9308,32400.0
2015-02-06 10:25:00,55.98,56.09,55.68,55.69,84100.0,46.9308,47.023,46.6793,46.6877,84100.0
2015-02-06 10:30:00,55.69,55.74,55.53,55.57,100000.0,46.6877,46.7296,46.5536,46.5871,100000.0
2015-02-06 10:35:00,55.56,55.57,55.31,55.34,112200.0,46.5787,46.5871,46.3691,46.3943,112200.0
2015-02-06 10:40:00,55.33,55.54,55.31,55.49,108600.0,46.3859,46.562,46.3691,46.52,108600.0
2015-02-06 10:45:00,55.49,55.52,55.44,55.46,76900.0,46.52,46.5452,46.4781,46.4949,76900.0
2015-02-06 10:50:00,55.45,55.51,55.44,55.47,53400.0,46.4865,46.5368,46.4781,46.5033,53400.0
2015-02-06 10:55:00,55.47,55.49,55.4,55.47,33200.0,46.5033,46.52,46.4446,46.5033,33200.0
2015-02-06 11:00:00,55.48,55.64,55.47,55.64,43900.0,46.5117,46.6458,46.5033,46.6458,43900.0
2015-02-06 11:05:00,55.64,55.76,55.6,55.7,125800.0,46.6458,46.7464,46.6123,46.6961,125800.0
2015-02-06 11:10:00,55.69,55.71,55.64,55.65,37900.0,46.6877,46.7045,46.6458,46.6542,37900.0
2015-02-06 11:15:00,55.65,55.69,55.62,55.68,39100.0,46.6542,46.6877,46.629,46.6793,39100.0
2015-02-06 11:20:00,55.67,55.76,55.65,55.76,38200.0,46.6709,46.7464,46.6542,46.7464,38200.0
2015-02-06 11:25:00,55.77,55.83,55.77,55.82,18100.0,46.7548,46.8051,46.7548,46.7967,18100.0
2015-02-06 11:30:00,55.81,55.84,55.79,55.79,10900.0,46.7883,46.8135,46.7715,46.7715,10900.0
2015-02-06 11:35:00,55.8,55.81,55.71,55.81,28900.0,46.7799,46.7883,46.7045,46.7883,28900.0
2015-02-06 11:40:00,55.81,55.83,55.71,55.73,24500.0,46.7883,46.8051,46.7045,46.7212,24500.0
2015-02-06 11:45:00,55.74,55.76,55.72,55.73,25000.0,46.7296,46.7464,46.7129,46.7212,25000.0
2015-02-06 11:50:00,55.72,55.75,55.71,55.72,43100.0,46.7129,46.738,46.7045,46.7129,43100.0
2015-02-06 11:55:00,55.72,55.74,55.63,55.63,27400.0,46.7129,46.7296,46.6374,46.6374,27400.0
2015-02-06 12:00:00,55.63,55.64,55.52,55.55,42800.0,46.6374,46.6458,46.5452,46.5703,42800.0
2015-02-06 12:05:00,55.55,55.55,55.47,55.49,48000.0,46.5703,46.5703,46.5033,46.52,48000.0
2015-02-06 12:10:00,55.5,55.52,55.45,55.51,20700.0,46.5284,46.5452,46.4865,46.5368,20700.0
2015-02-06 12:15:00,55.53,55.63,55.53,55.62,88000.0,46.5536,46.6374,46.5536,46.629,88000.0
2015-02-06 12:20:00,55.62,55.64,55.57,55.62,26200.0,46.629,46.6458,46.5871,46.629,26200.0
2015-02-06 12:25:00,55.63,55.65,55.61,55.61,16600.0,46.6374,46.6542,46.6206,46.6206,16600.0
2015-02-06 12:30:00,55.61,55.72,55.61,55.63,111400.0,46.6206,46.7129,46.6206,46.6374,111400.0
2015-02-06 12:35:00,55.63,55.64,55.55,55.57,10200.0,46.6374,46.6458,46.5703,46.5871,10200.0
2015-02-06 12:40:00,55.57,55.58,55.5,55.5,43000.0,46.5871,46.5955,46.5284,46.5284,43000.0
2015-02-06 12:45:00,55.49,55.61,55.46,55.59,58100.0,46.52,46.6206,46.4949,46.6039,58100.0
2015-02-06 12:50:00,55.6,55.6,55.54,55.55,20800.0,46.6123,46.6123,46.562,46.5703,20800.0
2015-02-06 12:55:00,55.56,55.64,55.56,55.63,13100.0,46.5787,46.6458,46.5787,46.6374,13100.0
2015-02-06 13:00:00,55.62,55.63,55.54,55.55,20900.0,46.629,46.6374,46.562,46.5703,20900.0
2015-02-06 13:05:00,55.55,55.6,55.49,55.56,119700.0,46.5703,46.6123,46.52,46.5787,119700.0
2015-02-06 13:10:00,55.56,55.6,55.48,55.59,29000.0,46.5787,46.6123,46.5117,46.6039,29000.0
2015-02-06 13:15:00,55.6,55.63,55.55,55.56,46600.0,46.6123,46.6374,46.5703,46.5787,46600.0
2015-02-06 13:20:00,55.57,55.68,55.57,55.62,31500.0,46.5871,46.6793,46.5871,46.629,31500.0
2015-02-06 13:25:00,55.62,55.63,55.46,55.55,26400.0,46.629,46.6374,46.4949,46.5703,26400.0
2015-02-06 13:30:00,55.55,55.63,55.53,55.62,37700.0,46.5703,46.6374,46.5536,46.629,37700.0
2015-02-06 13:35:00,55.62,55.67,55.54,55.67,47400.0,46.629,46.6709,46.562,46.6709,47400.0
2015-02-06 13:40:00,55.66,55.72,55.57,55.6,27300.0,46.6626,46.7129,46.5871,46.6123,27300.0
2015-02-06 13:45:00,55.6,55.62,55.5,55.51,17600.0,46.6123,46.629,46.5284,46.5368,17600.0
2015-02-06 13:50:00,55.52,55.56,55.48,55.52,20000.0,46.5452,46.5787,46.5117,46.5452,20000.0
2015-02-06 13:55:00,55.52,55.6,55.52,55.54,70400.0,46.5452,46.6123,46.5452,46.562,70400.0
2015-02-06 14:00:00,55.54,55.63,55.53,55.63,30600.0,46.562,46.6374,46.5536,46.6374,30600.0
2015-02-06 14:05:00,55.64,55.73,55.63,55.73,30400.0,46.6458,46.7212,46.6374,46.7212,30400.0
2015-02-06 14:10:00,55.73,55.79,55.7,55.73,74600.0,46.7212,46.7715,46.6961,46.7212,74600.0
2015-02-06 14:15:00,55.73,55.74,55.7,55.74,15700.0,46.7212,46.7296,46.6961,46.7296,15700.0
2015-02-06 14:20:00,55.73,55.84,55.73,55.84,24900.0,46.7212,46.8135,46.7212,46.8135,24900.0
2015-02-06 14:25:00,55.84,55.86,55.77,55.77,45200.0,46.8135,46.8302,46.7548,46.7548,45200.0
2015-02-06 14:30:00,55.77,55.87,55.77,55.84,58900.0,46.7548,46.8386,46.7548,46.8135,58900.0
2015-02-06 14:35:00,55.84,55.85,55.75,55.77,43400.0,46.8135,46.8218,46.738,46.7548,43400.0
2015-02-06 14:40:00,55.77,55.87,55.75,55.86,39400.0,46.7548,46.8386,46.738,46.8302,39400.0
2015-02-06 14:45:00,55.86,55.88,55.8,55.82,21600.0,46.8302,46.847,46.7799,46.7967,21600.0
2015-02-06 14:50:00,55.82,55.86,55.73,55.73,51000.0,46.7967,46.8302,46.7212,46.7212,51000.0
2015-02-06 14:55:00,55.73,55.74,55.61,55.61,20400.0,46.7212,46.7296,46.6206,46.6206,20400.0
2015-02-06 15:00:00,55.61,55.63,55.45,55.56,66500.0,46.6206,46.6374,46.4865,46.5787,66500.0
2015-02-06 15:05:00,55.57,55.62,55.54,55.55,27300.0,46.5871,46.629,46.562,46.5703,27300.0
2015-02-06 15:10:00,55.55,55.63,55.51,55.59,44000.0,46.5703,46.6374,46.5368,46.6039,44000.0
2015-02-06 15:15:00,55.56,55.64,55.54,55.55,58600.0,46.5787,46.6458,46.562,46.5703,58600.0
2015-02-06 15:20:00,55.55,55.6,55.54,55.58,50000.0,46.5703,46.6123,46.562,46.5955,50000.0
2015-02-06 15:25:00,55.58,55.6,55.47,55.48,42700.0,46.5955,46.6123,46.5033,46.5117,42700.0
2015-02-06 15:30:00,55.48,55.5,55.45,55.5,36000.0,46.5117,46.5284,46.4865,46.5284,36000.0
2015-02-06 15:35:00,55.5,55.52,55.47,55.52,49900.0,46.5284,46.5452,46.5033,46.5452,49900.0
2015-02-06 15:40:00,55.52,55.53,55.43,55.46,79900.0,46.5452,46.5536,46.4697,46.4949,79900.0
2015-02-06 15:45:00,55.45,55.47,55.39,55.4,98100.0,46.4865,46.5033,46.4362,46.4446,98100.0
2015-02-06 15:50:00,55.41,55.47,55.36,55.41,113300.0,46.453,46.5033,46.4111,46.453,113300.0
2015-02-06 15:55:00,55.42,55.43,55.34,55.43,121900.0,46.4614,46.4697,46.3943,46.4697,121900.0
2015-02-09 09:30:00,54.37,55.11,54.37,54.7,80600.0,45.5811,46.2015,45.5811,45.8577,80600.0
2015-02-09 09:35:00,54.72,54.85,54.63,54.85,54000.0,45.8745,45.9835,45.7991,45.9835,54000.0
2015-02-09 09:40:00,54.85,55.05,54.85,54.97,64600.0,45.9835,46.1512,45.9835,46.0841,64600.0
2015-02-09 09:45:00,54.97,55.22,54.97,55.07,96600.0,46.0841,46.2937,46.0841,46.1679,96600.0
2015-02-09 09:50:00,55.06,55.22,55.06,55.11,86300.0,46.1595,46.2937,46.1595,46.2015,86300.0
2015-02-09 09:55:00,55.12,55.13,54.95,54.97,18700.0,46.2098,46.2182,46.0673,46.0841,18700.0
2015-02-09 10:00:00,54.97,55.15,54.94,55.1,52300.0,46.0841,46.235,46.0589,46.1931,52300.0
2015-02-09 10:05:00,55.11,55.26,54.98,55.0,102200.0,46.2015,46.3272,46.0925,46.1092,102200.0
2015-02-09 10:10:00,55.01,55.08,54.98,55.08,96300.0,46.1176,46.1763,46.0925,46.1763,96300.0
2015-02-09 10:15:00,55.09,55.1,55.01,55.02,25600.0,46.1847,46.1931,46.1176,46.126,25600.0
2015-02-09 10:20:00,55.02,55.02,54.88,54.92,33800.0,46.126,46.126,46.0086,46.0422,33800.0
2015-02-09 10:25:00,54.92,55.01,54.91,54.95,37500.0,46.0422,46.1176,46.0338,46.0673,37500.0
2015-02-09 10:30:00,54.94,54.94,54.88,54.91,106500.0,46.0589,46.0589,46.0086,46.0338,106500.0
2015-02-09 10:35:00,54.91,54.92,54.83,54.87,52600.0,46.0338,46.0422,45.9667,46.0003,52600.0
2015-02-09 10:40:00,54.87,54.91,54.86,54.9,44700.0,46.0003,46.0338,45.9919,46.0254,44700.0
2015-02-09 10:45:00,54.9,54.92,54.87,54.9,32200.0,46.0254,46.0422,46.0003,46.0254,32200.0
2015-02-09 10:50:00,54.89,54.96,54.89,54.96,28600.0,46.017,46.0757,46.017,46.0757,28600.0
2015-02-09 10:55:00,54.95,54.98,54.93,54.94,49000.0,46.0673,46.0925,46.0506,46.0589,49000.0
2015-02-09 11:00:00,54.94,55.01,54.94,55.0,30300.0,46.0589,46.1176,46.0589,46.1092,30300.0
2015-02-09 11:05:00,55.01,55.05,54.97,55.05,35500.0,46.1176,46.1512,46.0841,46.1512,35500.0
2015-02-09 11:10:00,55.05,55.06,55.02,55.03,30900.0,46.1512,46.1595,46.126,46.1344,30900.0
2015-02-09 11:15:00,55.02,55.1,55.02,55.1,23700.0,46.126,46.1931,46.126,46.1931,23700.0
2015-02-09 11:20:00,55.1,55.12,55.07,55.1,31300.0,46.1931,46.2098,46.1679,46.1931,31300.0
2015-02-09 11:25:00,55.1,55.11,55.07,55.09,44100.0,46.1931,46.2015,46.1679,46.1847,44100.0
2015-02-09 11:30:00,55.1,55.11,55.07,55.09,24100.0,46.1931,46.2015,46.1679,46.1847,24100.0
2015-02-09 11:35:00,55.09,55.09,55.04,55.06,29000.0,46.1847,46.1847,46.1428,46.1595,29000.0
2015-02-09 11:40:00,55.06,55.09,55.03,55.07,19800.0,46.1595,46.1847,46.1344,46.1679,19800.0
2015-02-09 11:45:00,55.06,55.1,55.05,55.06,19600.0,46.1595,46.1931,46.1512,46.1595,19600.0
2015-02-09 11:50:00,55.06,55.06,54.96,54.96,35100.0,46.1595,46.1595,46.0757,46.0757,35100.0
2015-02-09 11:55:00,54.96,55.0,54.95,54.98,14600.0,46.0757,46.1092,46.0673,46.0925,14600.0
2015-02-09 12:00:00,54.99,55.04,54.97,55.04,98500.0,46.1009,46.1428,46.0841,46.1428,98500.0
2015-02-09 12:05:00,55.03,55.05,55.0,55.04,23100.0,46.1344,46.1512,46.1092,46.1428,23100.0
2015-02-09 12:10:00,55.04,55.09,55.03,55.09,33600.0,46.1428,46.1847,46.1344,46.1847,33600.0
2015-02-09 12:15:00,55.09,55.14,55.06,55.09,25200.0,46.1847,46.2266,46.1595,46.1847,25200.0
2015-02-09 12:20:00,55.09,55.11,55.07,55.09,11000.0,46.1847,46.2015,46.1679,46.1847,11000.0
2015-02-09 12:25:00,55.09,55.15,55.08,55.15,17300.0,46.1847,46.235,46.1763,46.235,17300.0
2015-02-09 12:30:00,55.16,55.24,55.15,55.22,45100.0,46.2434,46.3104,46.235,46.2937,45100.0
2015-02-09 12:35:00,55.23,55.3,55.21,55.25,47300.0,46.3021,46.3608,46.2853,46.3188,47300.0
2015-02-09 12:40:00,55.26,55.26,55.2,55.23,25100.0,46.3272,46.3272,46.2769,46.3021,25100.0
2015-02-09 12:45:00,55.23,55.24,55.18,55.24,32400.0,46.3021,46.3104,46.2601,46.3104,32400.0
2015-02-09 12:50:00,55.24,55.26,55.18,55.21,25800.0,46.3104,46.3272,46.2601,46.2853,25800.0
2015-02-09 12:55:00,55.21,55.22,55.14,55.19,21100.0,46.2853,46.2937,46.2266,46.2685,21100.0
2015-02-09 13:00:00,55.2,55.22,55.19,55.21,37500.0,46.2769,46.2937,46.2685,46.2853,37500.0
2015-02-09 13:05:00,55.2,55.24,55.2,55.23,15400.0,46.2769,46.3104,46.2769,46.3021,15400.0
2015-02-09 13:10:00,55.23,55.23,55.21,55.21,16500.0,46.3021,46.3021,46.2853,46.2853,16500.0
2015-02-09 13:15:00,55.21,55.23,55.21,55.22,19100.0,46.2853,46.3021,46.2853,46.2937,19100.0
2015-02-09 13:20:00,55.21,55.22,55.2,55.22,17700.0,46.2853,46.2937,46.2769,46.2937,17700.0
2015-02-09 13:25:00,55.22,55.23,55.21,55.21,27400.0,46.2937,46.3021,46.2853,46.2853,27400.0
2015-02-09 13:30:00,55.21,55.21,55.19,55.2,42400.0,46.2853,46.2853,46.2685,46.2769,42400.0
2015-02-09 13:35:00,55.2,55.21,55.19,55.2,29200.0,46.2769,46.2853,46.2685,46.2769,29200.0
2015-02-09 13:40:00,55.21,55.21,55.19,55.2,54500.0,46.2853,46.2853,46.2685,46.2769,54500.0
2015-02-09 13:45:00,55.19,55.23,55.18,55.2,86800.0,46.2685,46.3021,46.2601,46.2769,86800.0
2015-02-09 13:50:00,55.2,55.22,55.19,55.22,11000.0,46.2769,46.2937,46.2685,46.2937,11000.0
2015-02-09 13:55:00,55.22,55.28,55.22,55.28,45200.0,46.2937,46.344,46.2937,46.344,45200.0
2015-02-09 14:00:00,55.27,55.32,55.24,55.3,47800.0,46.3356,46.3775,46.3104,46.3608,47800.0
2015-02-09 14:05:00,55.29,55.3,55.24,55.25,26900.0,46.3524,46.3608,46.3104,46.3188,26900.0
2015-02-09 14:10:00,55.25,55.26,55.23,55.25,36200.0,46.3188,46.3272,46.3021,46.3188,36200.0
2015-02-09 14:15:00,55.25,55.29,55.24,55.26,159400.0,46.3188,46.3524,46.3104,46.3272,159400.0
2015-02-09 14:20:00,55.26,55.27,55.24,55.26,33000.0,46.3272,46.3356,46.3104,46.3272,33000.0
2015-02-09 14:25:00,55.26,55.39,55.26,55.39,31600.0,46.3272,46.4362,46.3272,46.4362,31600.0
2015-02-09 14:30:00,55.39,55.44,55.39,55.43,52600.0,46.4362,46.4781,46.4362,46.4697,52600.0
2015-02-09 14:35:00,55.44,55.47,55.41,55.46,56100.0,46.4781,46.5033,46.453,46.4949,56100.0
2015-02-09 14:40:00,55.47,55.51,55.44,55.49,33200.0,46.5033,46.5368,46.4781,46.52,33200.0
2015-02-09 14:45:00,55.49,55.5,55.38,55.4,34700.0,46.52,46.5284,46.4278,46.4446,34700.0
2015-02-09 14:50:00,55.39,55.42,55.38,55.39,48700.0,46.4362,46.4614,46.4278,46.4362,48700.0
2015-02-09 14:55:00,55.39,55.4,55.33,55.33,28000.0,46.4362,46.4446,46.3859,46.3859,28000.0
2015-02-09 15:00:00,55.33,55.33,55.17,55.17,184600.0,46.3859,46.3859,46.2518,46.2518,184600.0
2015-02-09 15:05:00,55.18,55.18,55.11,55.16,30200.0,46.2601,46.2601,46.2015,46.2434,30200.0
2015-02-09 15:10:00,55.15,55.19,55.15,55.16,14300.0,46.235,46.2685,46.235,46.2434,14300.0
2015-02-09 15:15:00,55.15,55.18,55.13,55.16,44300.0,46.235,46.2601,46.2182,46.2434,44300.0
2015-02-09 15:20:00,55.15,55.27,55.13,55.24,57600.0,46.235,46.3356,46.2182,46.3104,57600.0
2015-02-09 15:25:00,55.25,55.28,55.24,55.28,26400.0,46.3188,46.344,46.3104,46.344,26400.0
2015-02-09 15:30:00,55.29,55.29,55.22,55.24,46700.0,46.3524,46.3524,46.2937,46.3104,46700.0
2015-02-09 15:35:00,55.23,55.24,55.15,55.15,90000.0,46.3021,46.3104,46.235,46.235,90000.0
2015-02-09 15:40:00,55.14,55.31,55.13,55.28,101300.0,46.2266,46.3691,46.2182,46.344,101300.0
2015-02-09 15:45:00,55.29,55.32,55.21,55.29,76500.0,46.3524,46.3775,46.2853,46.3524,76500.0
2015-02-09 15:50:00,55.29,55.35,55.29,55.32,311500.0,46.3524,46.4027,46.3524,46.3775,311500.0
2015-02-09 15:55:00,55.32,55.36,55.3,55.3,173800.0,46.3775,46.4111,46.3608,46.3608,173800.0
2015-02-10 09:30:00,55.68,55.69,55.56,55.61,35300.0,46.6793,46.6877,46.5787,46.6206,35300.0
2015-02-10 09:35:00,55.6,55.83,55.6,55.79,30300.0,46.6123,46.8051,46.6123,46.7715,30300.0
2015-02-10 09:40:00,55.78,55.8,55.62,55.68,26400.0,46.7632,46.7799,46.629,46.6793,26400.0
2015-02-10 09:45:00,55.7,55.76,55.63,55.75,21500.0,46.6961,46.7464,46.6374,46.738,21500.0
2015-02-10 09:50:00,55.77,55.81,55.69,55.69,13200.0,46.7548,46.7883,46.6877,46.6877,13200.0
2015-02-10 09:55:00,55.71,55.75,55.68,55.7,10500.0,46.7045,46.738,46.6793,46.6961,10500.0
2015-02-10 10:00:00,55.7,55.75,55.65,55.67,14400.0,46.6961,46.738,46.6542,46.6709,14400.0
2015-02-10 10:05:00,55.67,55.77,55.66,55.77,12800.0,46.6709,46.7548,46.6626,46.7548,12800.0
2015-02-10 10:10:00,55.77,55.8,55.71,55.71,20800.0,46.7548,46.7799,46.7045,46.7045,20800.0
2015-02-10 10:15:00,55.7,55.76,55.67,55.68,21600.0,46.6961,46.7464,46.6709,46.6793,21600.0
2015-02-10 10:20:00,55.68,55.68,55.58,55.66,29300.0,46.6793,46.6793,46.5955,46.6626,29300.0
2015-02-10 10:25:00,55.65,55.69,55.63,55.63,21100.0,46.6542,46.6877,46.6374,46.6374,21100.0
2015-02-10 10:30:00,55.64,55.64,55.56,55.58,45000.0,46.6458,46.6458,46.5787,46.5955,45000.0
2015-02-10 10:35:00,55.58,55.59,55.51,55.55,26000.0,46.5955,46.6039,46.5368,46.5703,26000.0
2015-02-10 10:40:00,55.55,55.56,55.42,55.43,44800.0,46.5703,46.5787,46.4614,46.4697,44800.0
2015-02-10 10:45:00,55.43,55.48,55.33,55.38,45300.0,46.4697,46.5117,46.3859,46.4278,45300.0
2015-02-10 10:50:00,55.4,55.5,55.4,55.49,36000.0,46.4446,46.5284,46.4446,46.52,36000.0
2015-02-10 10:55:00,55.5,55.53,55.47,55.49,20000.0,46.5284,46.5536,46.5033,46.52,20000.0
2015-02-10 11:00:00,55.5,55.51,55.44,55.47,21700.0,46.5284,46.5368,46.4781,46.5033,21700.0
2015-02-10 11:05:00,55.47,55.53,55.43,55.53,33100.0,46.5033,46.5536,46.4697,46.5536,33100.0
2015-02-10 11:10:00,55.53,55.59,55.47,55.58,58700.0,46.5536,46.6039,46.5033,46.5955,58700.0
2015-02-10 11:15:00,55.58,55.65,55.56,55.64,14300.0,46.5955,46.6542,46.5787,46.6458,14300.0
2015-02-10 11:20:00,55.63,55.67,55.61,55.61,10500.0,46.6374,46.6709,46.6206,46.6206,10500.0
2015-02-10 11:25:00,55.61,55.7,55.6,55.7,4900.0,46.6206,46.6961,46.6123,46.6961,4900.0
2015-02-10 11:30:00,55.7,55.73,55.66,55.66,19100.0,46.6961,46.7212,46.6626,46.6626,19100.0
2015-02-10 11:35:00,55.67,55.74,55.67,55.72,14400.0,46.6709,46.7296,46.6709,46.7129,14400.0
2015-02-10 11:40:00,55.72,55.73,55.69,55.69,9100.0,46.7129,46.7212,46.6877,46.6877,9100.0
2015-02-10 11:45:00,55.7,55.7,55.6,55.63,6600.0,46.6961,46.6961,46.6123,46.6374,6600.0
2015-02-10 11:50:00,55.63,55.63,55.61,55.63,5900.0,46.6374,46.6374,46.6206,46.6374,5900.0
2015-02-10 11:55:00,55.63,55.63,55.55,55.56,9300.0,46.6374,46.6374,46.5703,46.5787,9300.0
2015-02-10 12:00:00,55.57,55.57,55.46,55.48,17100.0,46.5871,46.5871,46.4949,46.5117,17100.0
2015-02-10 12:05:00,55.47,55.48,55.46,55.47,15500.0,46.5033,46.5117,46.4949,46.5033,15500.0
2015-02-10 12:10:00,55.48,55.58,55.47,55.57,22600.0,46.5117,46.5955,46.5033,46.5871,22600.0
2015-02-10 12:15:00,55.58,55.59,55.54,55.58,18200.0,46.5955,46.6039,46.562,46.5955,18200.0
2015-02-10 12:20:00,55.58,55.59,55.48,55.48,43300.0,46.5955,46.6039,46.5117,46.5117,43300.0
2015-02-10 12:25:00,55.48,55.49,55.45,55.46,25100.0,46.5117,46.52,46.4865,46.4949,25100.0
2015-02-10 12:30:00,55.46,55.54,55.45,55.54,39400.0,46.4949,46.562,46.4865,46.562,39400.0
2015-02-10 12:35:00,55.54,55.56,55.53,55.56,9900.0,46.562,46.5787,46.5536,46.5787,9900.0
2015-02-10 12:40:00,55.57,55.6,55.54,55.57,16500.0,46.5871,46.6123,46.562,46.5871,16500.0
2015-02-10 12:45:00,55.56,55.57,55.53,55.56,14200.0,46.5787,46.5871,46.5536,46.5787,14200.0
2015-02-10 12:50:00,55.57,55.57,55.54,55.54,11100.0,46.5871,46.5871,46.562,46.562,11100.0
2015-02-10 12:55:00,55.55,55.57,55.54,55.56,10000.0,46.5703,46.5871,46.562,46.5787,10000.0
2015-02-10 13:00:00,55.57,55.58,55.53,55.54,10900.0,46.5871,46.5955,46.5536,46.562,10900.0
2015-02-10 13:05:00,55.53,55.56,55.53,55.55,3400.0,46.5536,46.5787,46.5536,46.5703,3400.0
2015-02-10 13:10:00,55.55,55.56,55.53,55.55,21800.0,46.5703,46.5787,46.5536,46.5703,21800.0
2015-02-10 13:15:00,55.55,55.59,55.54,55.58,18700.0,46.5703,46.6039,46.562,46.5955,18700.0
2015-02-10 13:20:00,55.58,55.59,55.53,55.54,16600.0,46.5955,46.6039,46.5536,46.562,16600.0
2015-02-10 13:25:00,55.53,55.54,55.51,55.53,9100.0,46.5536,46.562,46.5368,46.5536,9100.0
2015-02-10 13:30:00,55.52,55.54,55.51,55.54,8300.0,46.5452,46.562,46.5368,46.562,8300.0
2015-02-10 13:35:00,55.53,55.6,55.53,55.59,10000.0,46.5536,46.6123,46.5536,46.6039,10000.0
2015-02-10 13:40:00,55.59,55.6,55.55,55.55,13700.0,46.6039,46.6123,46.5703,46.5703,13700.0
2015-02-10 13:45:00,55.55,55.62,55.55,55.62,8800.0,46.5703,46.629,46.5703,46.629,8800.0
2015-02-10 13:50:00,55.61,55.64,55.59,55.59,9300.0,46.6206,46.6458,46.6039,46.6039,9300.0
2015-02-10 13:55:00,55.58,55.6,55.58,55.58,8000.0,46.5955,46.6123,46.5955,46.5955,8000.0
2015-02-10 14:00:00,55.57,55.59,55.57,55.58,4100.0,46.5871,46.6039,46.5871,46.5955,4100.0
2015-02-10 14:05:00,55.59,55.6,55.57,55.59,10400.0,46.6039,46.6123,46.5871,46.6039,10400.0
2015-02-10 14:10:00,55.59,55.6,55.49,55.51,16700.0,46.6039,46.6123,46.52,46.5368,16700.0
2015-02-10 14:15:00,55.5,55.51,55.47,55.49,29400.0,46.5284,46.5368,46.5033,46.52,29400.0
2015-02-10 14:20:00,55.49,55.51,55.49,55.51,10300.0,46.52,46.5368,46.52,46.5368,10300.0
2015-02-10 14:25:00,55.52,55.56,55.52,55.56,17600.0,46.5452,46.5787,46.5452,46.5787,17600.0
2015-02-10 14:30:00,55.56,55.56,55.52,55.56,20800.0,46.5787,46.5787,46.5452,46.5787,20800.0
2015-02-10 14:35:00,55.55,55.59,55.54,55.59,12000.0,46.5703,46.6039,46.562,46.6039,12000.0
2015-02-10 14:40:00,55.59,55.6,55.57,55.58,12700.0,46.6039,46.6123,46.5871,46.5955,12700.0
2015-02-10 14:45:00,55.57,55.58,55.56,55.57,13900.0,46.5871,46.5955,46.5787,46.5871,13900.0
2015-02-10 14:50:00,55.57,55.58,55.57,55.58,13500.0,46.5871,46.5955,46.5871,46.5955,13500.0
2015-02-10 14:55:00,55.59,55.66,55.59,55.66,18300.0,46.6039,46.6626,46.6039,46.6626,18300.0
2015-02-10 15:00:00,55.66,55.67,55.64,55.65,19000.0,46.6626,46.6709,46.6458,46.6542,19000.0
2015-02-10 15:05:00,55.65,55.65,55.61,55.65,16300.0,46.6542,46.6542,46.6206,46.6542,16300.0
2015-02-10 15:10:00,55.65,55.65,55.61,55.62,20200.0,46.6542,46.6542,46.6206,46.629,20200.0
2015-02-10 15:15:00,55.62,55.63,55.61,55.62,13600.0,46.629,46.6374,46.6206,46.629,13600.0
2015-02-10 15:20:00,55.63,55.64,55.58,55.6,28000.0,46.6374,46.6458,46.5955,46.6123,28000.0
2015-02-10 15:25:00,55.6,55.66,55.59,55.66,37500.0,46.6123,46.6626,46.6039,46.6626,37500.0
2015-02-10 15:30:00,55.66,55.66,55.59,55.61,35600.0,46.6626,46.6626,46.6039,46.6206,35600.0
2015-02-10 15:35:00,55.61,55.62,55.59,55.62,35800.0,46.6206,46.629,46.6039,46.629,35800.0
2015-02-10 15:40:00,55.62,55.63,55.59,55.62,51300.0,46.629,46.6374,46.6039,46.629,51300.0
2015-02-10 15:45:00,55.61,55.63,55.54,55.55,67800.0,46.6206,46.6374,46.562,46.5703,67800.0
2015-02-10 15:50:00,55.55,55.56,55.49,55.53,74000.0,46.5703,46.5787,46.52,46.5536,74000.0
2015-02-10 15:55:00,55.53,55.53,55.47,55.49,123000.0,46.5536,46.5536,46.5033,46.52,123000.0
2015-02-11 09:30:00,55.41,55.61,55.41,55.59,40800.0,46.453,46.6206,46.453,46.6039,40800.0
2015-02-11 09:35:00,55.58,55.7,55.58,55.66,13400.0,46.5955,46.6961,46.5955,46.6626,13400.0
2015-02-11 09:40:00,55.67,55.7,55.63,55.64,15200.0,46.6709,46.6961,46.6374,46.6458,15200.0
2015-02-11 09:45:00,55.63,55.65,55.52,55.54,24400.0,46.6374,46.6542,46.5452,46.562,24400.0
2015-02-11 09:50:00,55.54,55.54,55.5,55.52,10100.0,46.562,46.562,46.5284,46.5452,10100.0
2015-02-11 09:55:00,55.54,55.7,55.54,55.68,23000.0,46.562,46.6961,46.562,46.6793,23000.0
2015-02-11 10:00:00,55.69,55.69,55.64,55.66,8300.0,46.6877,46.6877,46.6458,46.6626,8300.0
2015-02-11 10:05:00,55.65,55.67,55.59,55.62,14500.0,46.6542,46.6709,46.6039,46.629,14500.0
2015-02-11 10:10:00,55.62,55.67,55.62,55.64,7900.0,46.629,46.6709,46.629,46.6458,7900.0
2015-02-11 10:15:00,55.65,55.65,55.57,55.58,9400.0,46.6542,46.6542,46.5871,46.5955,9400.0
2015-02-11 10:20:00,55.57,55.65,55.54,55.62,26900.0,46.5871,46.6542,46.562,46.629,26900.0
2015-02-11 10:25:00,55.61,55.7,55.61,55.7,10400.0,46.6206,46.6961,46.6206,46.6961,10400.0
2015-02-11 10:30:00,55.7,55.72,55.65,55.72,20100.0,46.6961,46.7129,46.6542,46.7129,20100.0
2015-02-11 10:35:00,55.71,55.78,55.71,55.74,22800.0,46.7045,46.7632,46.7045,46.7296,22800.0
2015-02-11 10:40:00,55.76,55.8,55.74,55.75,25500.0,46.7464,46.7799,46.7296,46.738,25500.0
2015-02-11 10:45:00,55.75,55.76,55.66,55.67,15900.0,46.738,46.7464,46.6626,46.6709,15900.0
2015-02-11 10:50:00,55.68,55.7,55.66,55.68,23200.0,46.6793,46.6961,46.6626,46.6793,23200.0
2015-02-11 10:55:00,55.68,55.69,55.63,55.66,7800.0,46.6793,46.6877,46.6374,46.6626,7800.0
2015-02-11 11:00:00,55.67,55.75,55.67,55.72,25300.0,46.6709,46.738,46.6709,46.7129,25300.0
2015-02-11 11:05:00,55.72,55.74,55.7,55.74,28100.0,46.7129,46.7296,46.6961,46.7296,28100.0
2015-02-11 11:10:00,55.73,55.76,55.68,55.68,31200.0,46.7212,46.7464,46.6793,46.6793,31200.0
2015-02-11 11:15:00,55.68,55.76,55.68,55.72,29000.0,46.6793,46.7464,46.6793,46.7129,29000.0
2015-02-11 11:20:00,55.72,55.75,55.66,55.75,19900.0,46.7129,46.738,46.6626,46.738,19900.0
2015-02-11 11:25:00,55.76,55.81,55.75,55.78,21400.0,46.7464,46.7883,46.738,46.7632,21400.0
2015-02-11 11:30:00,55.78,55.79,55.69,55.74,18500.0,46.7632,46.7715,46.6877,46.7296,18500.0
2015-02-11 11:35:00,55.76,55.81,55.73,55.8,20200.0,46.7464,46.7883,46.7212,46.7799,20200.0
2015-02-11 11:40:00,55.79,55.83,55.78,55.81,13600.0,46.7715,46.8051,46.7632,46.7883,13600.0
2015-02-11 11:45:00,55.82,55.84,55.78,55.8,19500.0,46.7967,46.8135,46.7632,46.7799,19500.0
2015-02-11 11:50:00,55.8,55.84,55.78,55.84,9200.0,46.7799,46.8135,46.7632,46.8135,9200.0
2015-02-11 11:55:00,55.84,55.84,55.8,55.8,9800.0,46.8135,46.8135,46.7799,46.7799,9800.0
2015-02-11 12:00:00,55.81,55.81,55.78,55.8,26400.0,46.7883,46.7883,46.7632,46.7799,26400.0
2015-02-11 12:05:00,55.81,55.83,55.78,55.79,19500.0,46.7883,46.8051,46.7632,46.7715,19500.0
2015-02-11 12:10:00,55.79,55.81,55.78,55.8,20000.0,46.7715,46.7883,46.7632,46.7799,20000.0
2015-02-11 12:15:00,55.79,55.8,55.74,55.75,35400.0,46.7715,46.7799,46.7296,46.738,35400.0
2015-02-11 12:20:00,55.75,55.79,55.73,55.76,26500.0,46.738,46.7715,46.7212,46.7464,26500.0
2015-02-11 12:25:00,55.76,55.83,55.74,55.83,19200.0,46.7464,46.8051,46.7296,46.8051,19200.0
2015-02-11 12:30:00,55.82,55.88,55.82,55.88,15600.0,46.7967,46.847,46.7967,46.847,15600.0
2015-02-11 12:35:00,55.88,55.9,55.86,55.89,16200.0,46.847,46.8638,46.8302,46.8554,16200.0
2015-02-11 12:40:00,55.89,55.89,55.73,55.74,29600.0,46.8554,46.8554,46.7212,46.7296,29600.0
2015-02-11 12:45:00,55.75,55.79,55.74,55.78,9200.0,46.738,46.7715,46.7296,46.7632,9200.0
2015-02-11 12:50:00,55.79,55.81,55.75,55.76,9400.0,46.7715,46.7883,46.738,46.7464,9400.0
2015-02-11 12:55:00,55.75,55.75,55.68,55.68,7800.0,46.738,46.738,46.6793,46.6793,7800.0
2015-02-11 13:00:00,55.68,55.74,55.67,55.69,31900.0,46.6793,46.7296,46.6709,46.6877,31900.0
2015-02-11 13:05:00,55.69,55.69,55.65,55.66,10600.0,46.6877,46.6877,46.6542,46.6626,10600.0
2015-02-11 13:10:00,55.66,55.66,55.58,55.6,24400.0,46.6626,46.6626,46.5955,46.6123,24400.0
2015-02-11 13:15:00,55.61,55.61,55.55,55.57,27100.0,46.6206,46.6206,46.5703,46.5871,27100.0
2015-02-11 13:20:00,55.55,55.65,55.55,55.64,18400.0,46.5703,46.6542,46.5703,46.6458,18400.0
2015-02-11 13:25:00,55.64,55.66,55.62,55.63,11500.0,46.6458,46.6626,46.629,46.6374,11500.0
2015-02-11 13:30:00,55.63,55.65,55.61,55.65,7800.0,46.6374,46.6542,46.6206,46.6542,7800.0
2015-02-11 13:35:00,55.65,55.7,55.65,55.7,11000.0,46.6542,46.6961,46.6542,46.6961,11000.0
2015-02-11 13:40:00,55.7,55.75,55.68,55.68,13900.0,46.6961,46.738,46.6793,46.6793,13900.0
2015-02-11 13:45:00,55.69,55.73,55.69,55.71,10300.0,46.6877,46.7212,46.6877,46.7045,10300.0
2015-02-11 13:50:00,55.72,55.75,55.7,55.7,14900.0,46.7129,46.738,46.6961,46.6961,14900.0
2015-02-11 13:55:00,55.69,55.83,55.65,55.79,12000.0,46.6877,46.8051,46.6542,46.7715,12000.0
2015-02-11 14:00:00,55.77,55.79,55.76,55.79,13200.0,46.7548,46.7715,46.7464,46.7715,13200.0
2015-02-11 14:05:00,55.81,55.83,55.78,55.82,15000.0,46.7883,46.8051,46.7632,46.7967,15000.0
2015-02-11 14:10:00,55.82,55.83,55.8,55.8,14400.0,46.7967,46.8051,46.7799,46.7799,14400.0
2015-02-11 14:15:00,55.8,55.81,55.75,55.77,19200.0,46.7799,46.7883,46.738,46.7548,19200.0
2015-02-11 14:20:00,55.77,55.78,55.72,55.73,16800.0,46.7548,46.7632,46.7129,46.7212,16800.0
2015-02-11 14:25:00,55.73,55.76,55.67,55.75,30500.0,46.7212,46.7464,46.6709,46.738,30500.0
2015-02-11 14:30:00,55.76,55.82,55.75,55.82,10600.0,46.7464,46.7967,46.738,46.7967,10600.0
2015-02-11 14:35:00,55.83,55.85,55.79,55.8,50400.0,46.8051,46.8218,46.7715,46.7799,50400.0
2015-02-11 14:40:00,55.8,55.84,55.8,55.81,27700.0,46.7799,46.8135,46.7799,46.7883,27700.0
2015-02-11 14:45:00,55.82,55.86,55.81,55.84,19000.0,46.7967,46.8302,46.7883,46.8135,19000.0
2015-02-11 14:50:00,55.85,55.88,55.84,55.87,12800.0,46.8218,46.847,46.8135,46.8386,12800.0
2015-02-11 14:55:00,55.88,55.89,55.85,55.89,16700.0,46.847,46.8554,46.8218,46.8554,16700.0
2015-02-11 15:00:00,55.9,55.91,55.87,55.91,29500.0,46.8638,46.8721,46.8386,46.8721,29500.0
2015-02-11 15:05:00,55.91,55.94,55.88,55.94,25100.0,46.8721,46.8973,46.847,46.8973,25100.0
2015-02-11 15:10:00,55.93,55.95,55.91,55.95,15600.0,46.8889,46.9057,46.8721,46.9057,15600.0
2015-02-11 15:15:00,55.95,55.96,55.9,55.93,37600.0,46.9057,46.9141,46.8638,46.8889,37600.0
2015-02-11 15:20:00,55.93,56.02,55.93,56.02,44800.0,46.8889,46.9644,46.8889,46.9644,44800.0
2015-02-11 15:25:00,56.02,56.15,56.01,56.07,68100.0,46.9644,47.0733,46.956,47.0063,68100.0
2015-02-11 15:30:00,56.07,56.09,55.98,56.02,45100.0,47.0063,47.023,46.9308,46.9644,45100.0
2015-02-11 15:35:00,56.02,56.08,56.02,56.08,50400.0,46.9644,47.0147,46.9644,47.0147,50400.0
2015-02-11 15:40:00,56.07,56.12,56.04,56.06,43300.0,47.0063,47.0482,46.9811,46.9979,43300.0
2015-02-11 15:45:00,56.05,56.07,56.0,56.02,51200.0,46.9895,47.0063,46.9476,46.9644,51200.0
2015-02-11 15:50:00,56.03,56.05,55.99,56.02,69500.0,46.9727,46.9895,46.9392,46.9644,69500.0
2015-02-11 15:55:00,56.02,56.11,56.01,56.08,171100.0,46.9644,47.0398,46.956,47.0147,171100.0
2015-02-12 09:30:00,56.17,56.3,56.16,56.18,40600.0,47.0901,47.1991,47.0817,47.0985,40600.0
2015-02-12 09:35:00,56.19,56.24,56.15,56.22,21700.0,47.1069,47.1488,47.0733,47.132,21700.0
2015-02-12 09:40:00,56.22,56.27,56.15,56.19,16000.0,47.132,47.174,47.0733,47.1069,16000.0
2015-02-12 09:45:00,56.17,56.32,56.17,56.29,13800.0,47.0901,47.2159,47.0901,47.1907,13800.0
2015-02-12 09:50:00,56.3,56.37,56.28,56.32,13700.0,47.1991,47.2578,47.1823,47.2159,13700.0
2015-02-12 09:55:00,56.34,56.43,56.34,56.34,12700.0,47.2326,47.3081,47.2326,47.2326,12700.0
2015-02-12 10:00:00,56.34,56.36,56.31,56.36,12300.0,47.2326,47.2494,47.2075,47.2494,12300.0
2015-02-12 10:05:00,56.37,56.41,56.32,56.33,13500.0,47.2578,47.2913,47.2159,47.2243,13500.0
2015-02-12 10:10:00,56.34,56.42,56.31,56.4,24900.0,47.2326,47.2997,47.2075,47.2829,24900.0
2015-02-12 10:15:00,56.4,56.42,56.32,56.33,24200.0,47.2829,47.2997,47.2159,47.2243,24200.0
2015-02-12 10:20:00,56.33,56.39,56.31,56.32,10300.0,47.2243,47.2746,47.2075,47.2159,10300.0
2015-02-12 10:25:00,56.31,56.32,56.3,56.3,17100.0,47.2075,47.2159,47.1991,47.1991,17100.0
2015-02-12 10:30:00,56.3,56.33,56.28,56.31,10200.0,47.1991,47.2243,47.1823,47.2075,10200.0
2015-02-12 10:35:00,56.33,56.34,56.28,56.28,22900.0,47.2243,47.2326,47.1823,47.1823,22900.0
2015-02-12 10:40:00,56.29,56.3,56.25,56.29,16100.0,47.1907,47.1991,47.1572,47.1907,16100.0
2015-02-12 10:45:00,56.3,56.33,56.29,56.32,45800.0,47.1991,47.2243,47.1907,47.2159,45800.0
2015-02-12 10:50:00,56.32,56.34,56.27,56.29,68500.0,47.2159,47.2326,47.174,47.1907,68500.0
2015-02-12 10:55:00,56.3,56.34,56.23,56.25,16700.0,47.1991,47.2326,47.1404,47.1572,16700.0
2015-02-12 11:00:00,56.25,56.26,56.21,56.24,17400.0,47.1572,47.1656,47.1236,47.1488,17400.0
2015-02-12 11:05:00,56.24,56.27,56.24,56.24,7800.0,47.1488,47.174,47.1488,47.1488,7800.0
2015-02-12 11:10:00,56.24,56.32,56.24,56.32,8200.0,47.1488,47.2159,47.1488,47.2159,8200.0
2015-02-12 11:15:00,56.32,56.32,56.23,56.24,8400.0,47.2159,47.2159,47.1404,47.1488,8400.0
2015-02-12 11:20:00,56.25,56.28,56.21,56.25,17800.0,47.1572,47.1823,47.1236,47.1572,17800.0
2015-02-12 11:25:00,56.25,56.26,56.22,56.26,10800.0,47.1572,47.1656,47.132,47.1656,10800.0
2015-02-12 11:30:00,56.26,56.31,56.24,56.27,13900.0,47.1656,47.2075,47.1488,47.174,13900.0
2015-02-12 11:35:00,56.27,56.3,56.27,56.29,5000.0,47.174,47.1991,47.174,47.1907,5000.0
2015-02-12 11:40:00,56.29,56.31,56.26,56.31,5600.0,47.1907,47.2075,47.1656,47.2075,5600.0
2015-02-12 11:45:00,56.3,56.35,56.28,56.33,9000.0,47.1991,47.241,47.1823,47.2243,9000.0
2015-02-12 11:50:00,56.34,56.36,56.33,56.35,8600.0,47.2326,47.2494,47.2243,47.241,8600.0
2015-02-12 11:55:00,56.35,56.35,56.29,56.29,9300.0,47.241,47.241,47.1907,47.1907,9300.0
2015-02-12 12:00:00,56.29,56.32,56.29,56.29,5400.0,47.1907,47.2159,47.1907,47.1907,5400.0
2015-02-12 12:05:00,56.29,56.33,56.28,56.28,13400.0,47.1907,47.2243,47.1823,47.1823,13400.0
2015-02-12 12:10:00,56.28,56.33,56.27,56.31,7100.0,47.1823,47.2243,47.174,47.2075,7100.0
2015-02-12 12:15:00,56.31,56.37,56.31,56.37,5400.0,47.2075,47.2578,47.2075,47.2578,5400.0
2015-02-12 12:20:00,56.37,56.37,56.32,56.34,11300.0,47.2578,47.2578,47.2159,47.2326,11300.0
2015-02-12 12:25:00,56.34,56.37,56.34,56.35,20100.0,47.2326,47.2578,47.2326,47.241,20100.0
2015-02-12 12:30:00,56.36,56.38,56.36,56.36,11000.0,47.2494,47.2662,47.2494,47.2494,11000.0
2015-02-12 12:35:00,56.35,56.39,56.34,56.34,12700.0,47.241,47.2746,47.2326,47.2326,12700.0
2015-02-12 12:40:00,56.34,56.36,56.32,56.33,18700.0,47.2326,47.2494,47.2159,47.2243,18700.0
2015-02-12 12:45:00,56.32,56.37,56.32,56.36,16100.0,47.2159,47.2578,47.2159,47.2494,16100.0
2015-02-12 12:50:00,56.35,56.39,56.34,56.39,14400.0,47.241,47.2746,47.2326,47.2746,14400.0
2015-02-12 12:55:00,56.39,56.41,56.34,56.4,22400.0,47.2746,47.2913,47.2326,47.2829,22400.0
2015-02-12 13:00:00,56.4,56.42,56.37,56.42,11500.0,47.2829,47.2997,47.2578,47.2997,11500.0
2015-02-12 13:05:00,56.42,56.44,56.39,56.43,20400.0,47.2997,47.3165,47.2746,47.3081,20400.0
2015-02-12 13:10:00,56.42,56.47,56.42,56.43,8500.0,47.2997,47.3416,47.2997,47.3081,8500.0
2015-02-12 13:15:00,56.43,56.47,56.43,56.47,6100.0,47.3081,47.3416,47.3081,47.3416,6100.0
2015-02-12 13:20:00,56.47,56.49,56.41,56.43,13400.0,47.3416,47.3584,47.2913,47.3081,13400.0
2015-02-12 13:25:00,56.43,56.46,56.42,56.44,8400.0,47.3081,47.3332,47.2997,47.3165,8400.0
2015-02-12 13:30:00,56.44,56.47,56.42,56.47,9300.0,47.3165,47.3416,47.2997,47.3416,9300.0
2015-02-12 13:35:00,56.47,56.47,56.41,56.44,8900.0,47.3416,47.3416,47.2913,47.3165,8900.0
2015-02-12 13:40:00,56.45,56.45,56.4,56.43,6400.0,47.3249,47.3249,47.2829,47.3081,6400.0
2015-02-12 13:45:00,56.42,56.43,56.37,56.38,15200.0,47.2997,47.3081,47.2578,47.2662,15200.0
2015-02-12 13:50:00,56.37,56.41,56.36,56.4,11200.0,47.2578,47.2913,47.2494,47.2829,11200.0
2015-02-12 13:55:00,56.4,56.43,56.4,56.42,26000.0,47.2829,47.3081,47.2829,47.2997,26000.0
2015-02-12 14:00:00,56.43,56.44,56.39,56.41,42700.0,47.3081,47.3165,47.2746,47.2913,42700.0
2015-02-12 14:05:00,56.41,56.43,56.39,56.42,9600.0,47.2913,47.3081,47.2746,47.2997,9600.0
2015-02-12 14:10:00,56.42,56.42,56.37,56.38,12200.0,47.2997,47.2997,47.2578,47.2662,12200.0
2015-02-12 14:15:00,56.37,56.39,56.35,56.37,13400.0,47.2578,47.2746,47.241,47.2578,13400.0
2015-02-12 14:20:00,56.37,56.38,56.34,56.37,11100.0,47.2578,47.2662,47.2326,47.2578,11100.0
2015-02-12 14:25:00,56.37,56.4,56.34,56.34,12200.0,47.2578,47.2829,47.2326,47.2326,12200.0
2015-02-12 14:30:00,56.35,56.37,56.32,56.33,23600.0,47.241,47.2578,47.2159,47.2243,23600.0
2015-02-12 14:35:00,56.32,56.34,56.31,56.34,22300.0,47.2159,47.2326,47.2075,47.2326,22300.0
2015-02-12 14:40:00,56.34,56.43,56.34,56.43,19800.0,47.2326,47.3081,47.2326,47.3081,19800.0
2015-02-12 14:45:00,56.43,56.46,56.42,56.46,11700.0,47.3081,47.3332,47.2997,47.3332,11700.0
2015-02-12 14:50:00,56.46,56.47,56.45,56.45,12500.0,47.3332,47.3416,47.3249,47.3249,12500.0
2015-02-12 14:55:00,56.45,56.46,56.44,56.45,7500.0,47.3249,47.3332,47.3165,47.3249,7500.0
2015-02-12 15:00:00,56.44,56.48,56.44,56.46,20700.0,47.3165,47.35,47.3165,47.3332,20700.0
2015-02-12 15:05:00,56.46,56.5,56.44,56.48,21200.0,47.3332,47.3668,47.3165,47.35,21200.0
2015-02-12 15:10:00,56.49,56.5,56.47,56.5,18600.0,47.3584,47.3668,47.3416,47.3668,18600.0
2015-02-12 15:15:00,56.5,56.56,56.49,56.56,47800.0,47.3668,47.4171,47.3584,47.4171,47800.0
2015-02-12 15:20:00,56.54,56.55,56.51,56.53,15000.0,47.4003,47.4087,47.3752,47.3919,15000.0
2015-02-12 15:25:00,56.53,56.53,56.48,56.49,12700.0,47.3919,47.3919,47.35,47.3584,12700.0
2015-02-12 15:30:00,56.5,56.5,56.43,56.46,35900.0,47.3668,47.3668,47.3081,47.3332,35900.0
2015-02-12 15:35:00,56.46,56.5,56.46,56.49,29800.0,47.3332,47.3668,47.3332,47.3584,29800.0
2015-02-12 15:40:00,56.48,56.54,56.47,56.5,27300.0,47.35,47.4003,47.3416,47.3668,27300.0
2015-02-12 15:45:00,56.5,56.52,56.48,56.49,44300.0,47.3668,47.3835,47.35,47.3584,44300.0
2015-02-12 15:50:00,56.49,56.5,56.45,56.45,77000.0,47.3584,47.3668,47.3249,47.3249,77000.0
2015-02-12 15:55:00,56.46,56.53,56.45,56.51,148000.0,47.3332,47.3919,47.3249,47.3752,148000.0
2015-02-13 09:30:00,56.39,56.52,56.28,56.34,46900.0,47.2746,47.3835,47.1823,47.2326,46900.0
2015-02-13 09:35:00,56.35,56.43,56.34,56.39,29700.0,47.241,47.3081,47.2326,47.2746,29700.0
2015-02-13 09:40:00,56.39,56.47,56.39,56.47,10900.0,47.2746,47.3416,47.2746,47.3416,10900.0
2015-02-13 09:45:00,56.47,56.5,56.42,56.48,9300.0,47.3416,47.3668,47.2997,47.35,9300.0
2015-02-13 09:50:00,56.48,56.49,56.38,56.39,21300.0,47.35,47.3584,47.2662,47.2746,21300.0
2015-02-13 09:55:00,56.4,56.41,56.34,56.34,17600.0,47.2829,47.2913,47.2326,47.2326,17600.0
2015-02-13 10:00:00,56.33,56.33,56.26,56.26,31400.0,47.2243,47.2243,47.1656,47.1656,31400.0
2015-02-13 10:05:00,56.27,56.28,56.19,56.22,14900.0,47.174,47.1823,47.1069,47.132,14900.0
2015-02-13 10:10:00,56.21,56.29,56.21,56.28,9700.0,47.1236,47.1907,47.1236,47.1823,9700.0
2015-02-13 10:15:00,56.28,56.34,56.28,56.33,9500.0,47.1823,47.2326,47.1823,47.2243,9500.0
2015-02-13 10:20:00,56.33,56.39,56.31,56.36,76500.0,47.2243,47.2746,47.2075,47.2494,76500.0
2015-02-13 10:25:00,56.37,56.44,56.37,56.39,44800.0,47.2578,47.3165,47.2578,47.2746,44800.0
2015-02-13 10:30:00,56.4,56.42,56.35,56.35,20100.0,47.2829,47.2997,47.241,47.241,20100.0
2015-02-13 10:35:00,56.35,56.4,56.34,56.36,23800.0,47.241,47.2829,47.2326,47.2494,23800.0
2015-02-13 10:40:00,56.36,56.36,56.28,56.31,46200.0,47.2494,47.2494,47.1823,47.2075,46200.0
2015-02-13 10:45:00,56.3,56.32,56.27,56.29,16400.0,47.1991,47.2159,47.174,47.1907,16400.0
2015-02-13 10:50:00,56.31,56.41,56.31,56.39,15100.0,47.2075,47.2913,47.2075,47.2746,15100.0
2015-02-13 10:55:00,56.4,56.4,56.37,56.39,7300.0,47.2829,47.2829,47.2578,47.2746,7300.0
2015-02-13 11:00:00,56.4,56.42,56.36,56.4,27100.0,47.2829,47.2997,47.2494,47.2829,27100.0
2015-02-13 11:05:00,56.39,56.43,56.39,56.39,24700.0,47.2746,47.3081,47.2746,47.2746,24700.0
2015-02-13 11:10:00,56.39,56.43,56.39,56.41,24400.0,47.2746,47.3081,47.2746,47.2913,24400.0
2015-02-13 11:15:00,56.4,56.42,56.4,56.42,16600.0,47.2829,47.2997,47.2829,47.2997,16600.0
2015-02-13 11:20:00,56.41,56.43,56.4,56.41,18000.0,47.2913,47.3081,47.2829,47.2913,18000.0
2015-02-13 11:25:00,56.41,56.43,56.4,56.42,61800.0,47.2913,47.3081,47.2829,47.2997,61800.0
2015-02-13 11:30:00,56.42,56.44,56.4,56.41,126600.0,47.2997,47.3165,47.2829,47.2913,126600.0
2015-02-13 11:35:00,56.4,56.41,56.36,56.38,11500.0,47.2829,47.2913,47.2494,47.2662,11500.0
2015-02-13 11:40:00,56.39,56.41,56.39,56.4,8300.0,47.2746,47.2913,47.2746,47.2829,8300.0
2015-02-13 11:45:00,56.41,56.41,56.39,56.4,17800.0,47.2913,47.2913,47.2746,47.2829,17800.0
2015-02-13 11:50:00,56.4,56.4,56.38,56.39,10300.0,47.2829,47.2829,47.2662,47.2746,10300.0
2015-02-13 11:55:00,56.38,56.39,56.35,56.35,25000.0,47.2662,47.2746,47.241,47.241,25000.0
2015-02-13 12:00:00,56.36,56.41,56.36,56.4,15200.0,47.2494,47.2913,47.2494,47.2829,15200.0
2015-02-13 12:05:00,56.39,56.4,56.33,56.35,6100.0,47.2746,47.2829,47.2243,47.241,6100.0
2015-02-13 12:10:00,56.34,56.36,56.34,56.36,3600.0,47.2326,47.2494,47.2326,47.2494,3600.0
2015-02-13 12:15:00,56.35,56.36,56.33,56.35,6400.0,47.241,47.2494,47.2243,47.241,6400.0
2015-02-13 12:20:00,56.36,56.4,56.35,56.39,26400.0,47.2494,47.2829,47.241,47.2746,26400.0
2015-02-13 12:25:00,56.39,56.4,56.37,56.37,2500.0,47.2746,47.2829,47.2578,47.2578,2500.0
2015-02-13 12:30:00,56.38,56.4,56.35,56.4,6400.0,47.2662,47.2829,47.241,47.2829,6400.0
2015-02-13 12:35:00,56.4,56.4,56.36,56.37,9700.0,47.2829,47.2829,47.2494,47.2578,9700.0
2015-02-13 12:40:00,56.37,56.4,56.36,56.39,11400.0,47.2578,47.2829,47.2494,47.2746,11400.0
2015-02-13 12:45:00,56.4,56.4,56.36,56.36,10800.0,47.2829,47.2829,47.2494,47.2494,10800.0
2015-02-13 12:50:00,56.37,56.39,56.35,56.37,5500.0,47.2578,47.2746,47.241,47.2578,5500.0
2015-02-13 12:55:00,56.37,56.38,56.36,56.37,4100.0,47.2578,47.2662,47.2494,47.2578,4100.0
2015-02-13 13:00:00,56.37,56.4,56.37,56.39,7600.0,47.2578,47.2829,47.2578,47.2746,7600.0
2015-02-13 13:05:00,56.39,56.41,56.37,56.4,18000.0,47.2746,47.2913,47.2578,47.2829,18000.0
2015-02-13 13:10:00,56.4,56.41,56.38,56.39,42700.0,47.2829,47.2913,47.2662,47.2746,42700.0
2015-02-13 13:15:00,56.38,56.41,56.38,56.41,24500.0,47.2662,47.2913,47.2662,47.2913,24500.0
2015-02-13 13:20:00,56.41,56.42,56.39,56.4,10700.0,47.2913,47.2997,47.2746,47.2829,10700.0
2015-02-13 13:25:00,56.4,56.41,56.33,56.34,42500.0,47.2829,47.2913,47.2243,47.2326,42500.0
2015-02-13 13:30:00,56.34,56.34,56.27,56.3,30000.0,47.2326,47.2326,47.174,47.1991,30000.0
2015-02-13 13:35:00,56.3,56.31,56.23,56.3,15000.0,47.1991,47.2075,47.1404,47.1991,15000.0
2015-02-13 13:40:00,56.31,56.33,56.25,56.3,27700.0,47.2075,47.2243,47.1572,47.1991,27700.0
2015-02-13 13:45:00,56.31,56.37,56.3,56.36,7600.0,47.2075,47.2578,47.1991,47.2494,7600.0
2015-02-13 13:50:00,56.36,56.42,56.36,56.42,5200.0,47.2494,47.2997,47.2494,47.2997,5200.0
2015-02-13 13:55:00,56.42,56.42,56.36,56.36,15500.0,47.2997,47.2997,47.2494,47.2494,15500.0
2015-02-13 14:00:00,56.34,56.35,56.27,56.29,17500.0,47.2326,47.241,47.174,47.1907,17500.0
2015-02-13 14:05:00,56.3,56.36,56.28,56.34,7700.0,47.1991,47.2494,47.1823,47.2326,7700.0
2015-02-13 14:10:00,56.35,56.4,56.35,56.36,10600.0,47.241,47.2829,47.241,47.2494,10600.0
2015-02-13 14:15:00,56.36,56.43,56.36,56.42,14200.0,47.2494,47.3081,47.2494,47.2997,14200.0
2015-02-13 14:20:00,56.41,56.44,56.41,56.44,14000.0,47.2913,47.3165,47.2913,47.3165,14000.0
2015-02-13 14:25:00,56.44,56.46,56.41,56.41,16000.0,47.3165,47.3332,47.2913,47.2913,16000.0
2015-02-13 14:30:00,56.41,56.42,56.4,56.41,12500.0,47.2913,47.2997,47.2829,47.2913,12500.0
2015-02-13 14:35:00,56.4,56.42,56.39,56.4,10300.0,47.2829,47.2997,47.2746,47.2829,10300.0
2015-02-13 14:40:00,56.4,56.42,56.35,56.35,22300.0,47.2829,47.2997,47.241,47.241,22300.0
2015-02-13 14:45:00,56.36,56.37,56.34,56.36,21600.0,47.2494,47.2578,47.2326,47.2494,21600.0
2015-02-13 14:50:00,56.35,56.38,56.33,56.38,12400.0,47.241,47.2662,47.2243,47.2662,12400.0
2015-02-13 14:55:00,56.38,56.4,56.38,56.39,69700.0,47.2662,47.2829,47.2662,47.2746,69700.0
2015-02-13 15:00:00,56.38,56.39,56.34,56.35,34500.0,47.2662,47.2746,47.2326,47.241,34500.0
2015-02-13 15:05:00,56.34,56.4,56.34,56.36,18500.0,47.2326,47.2829,47.2326,47.2494,18500.0
2015-02-13 15:10:00,56.36,56.41,56.36,56.4,17500.0,47.2494,47.2913,47.2494,47.2829,17500.0
2015-02-13 15:15:00,56.39,56.4,56.36,56.37,34600.0,47.2746,47.2829,47.2494,47.2578,34600.0
2015-02-13 15:20:00,56.37,56.38,56.33,56.35,37300.0,47.2578,47.2662,47.2243,47.241,37300.0
2015-02-13 15:25:00,56.36,56.4,56.35,56.38,28400.0,47.2494,47.2829,47.241,47.2662,28400.0
2015-02-13 15:30:00,56.38,56.38,56.32,56.34,39200.0,47.2662,47.2662,47.2159,47.2326,39200.0
2015-02-13 15:35:00,56.34,56.37,56.33,56.35,19200.0,47.2326,47.2578,47.2243,47.241,19200.0
2015-02-13 15:40:00,56.35,56.37,56.34,56.35,23400.0,47.241,47.2578,47.2326,47.241,23400.0
2015-02-13 15:45:00,56.36,56.38,56.34,56.36,37800.0,47.2494,47.2662,47.2326,47.2494,37800.0
2015-02-13 15:50:00,56.37,56.37,56.33,56.35,66900.0,47.2578,47.2578,47.2243,47.241,66900.0
2015-02-13 15:55:00,56.35,56.36,56.29,56.31,175200.0,47.241,47.2494,47.1907,47.2075,175200.0
2015-02-17 09:30:00,56.32,56.57,56.32,56.42,119000.0,47.2159,47.4255,47.2159,47.2997,119000.0
2015-02-17 09:35:00,56.41,56.47,56.37,56.41,32700.0,47.2913,47.3416,47.2578,47.2913,32700.0
2015-02-17 09:40:00,56.41,56.46,56.38,56.44,60800.0,47.2913,47.3332,47.2662,47.3165,60800.0
2015-02-17 09:45:00,56.43,56.46,56.38,56.38,60200.0,47.3081,47.3332,47.2662,47.2662,60200.0
2015-02-17 09:50:00,56.38,56.41,56.35,56.37,23900.0,47.2662,47.2913,47.241,47.2578,23900.0
2015-02-17 09:55:00,56.36,56.38,56.33,56.37,35800.0,47.2494,47.2662,47.2243,47.2578,35800.0
2015-02-17 10:00:00,56.39,56.44,56.34,56.35,29000.0,47.2746,47.3165,47.2326,47.241,29000.0
2015-02-17 10:05:00,56.35,56.37,56.33,56.34,24300.0,47.241,47.2578,47.2243,47.2326,24300.0
2015-02-17 10:10:00,56.34,56.34,56.3,56.32,38400.0,47.2326,47.2326,47.1991,47.2159,38400.0
2015-02-17 10:15:00,56.33,56.33,56.25,56.26,28700.0,47.2243,47.2243,47.1572,47.1656,28700.0
2015-02-17 10:20:00,56.26,56.26,56.2,56.22,33000.0,47.1656,47.1656,47.1153,47.132,33000.0
2015-02-17 10:25:00,56.22,56.3,56.22,56.3,15600.0,47.132,47.1991,47.132,47.1991,15600.0
2015-02-17 10:30:00,56.3,56.32,56.27,56.28,25300.0,47.1991,47.2159,47.174,47.1823,25300.0
2015-02-17 10:35:00,56.28,56.28,56.26,56.27,23100.0,47.1823,47.1823,47.1656,47.174,23100.0
2015-02-17 10:40:00,56.27,56.27,56.2,56.27,42200.0,47.174,47.174,47.1153,47.174,42200.0
2015-02-17 10:45:00,56.27,56.29,56.26,56.29,12100.0,47.174,47.1907,47.1656,47.1907,12100.0
2015-02-17 10:50:00,56.29,56.3,56.26,56.29,23800.0,47.1907,47.1991,47.1656,47.1907,23800.0
2015-02-17 10:55:00,56.28,56.29,56.25,56.26,16200.0,47.1823,47.1907,47.1572,47.1656,16200.0
2015-02-17 11:00:00,56.26,56.31,56.26,56.31,15400.0,47.1656,47.2075,47.1656,47.2075,15400.0
2015-02-17 11:05:00,56.32,56.37,56.32,56.37,26500.0,47.2159,47.2578,47.2159,47.2578,26500.0
2015-02-17 11:10:00,56.37,56.42,56.37,56.4,20200.0,47.2578,47.2997,47.2578,47.2829,20200.0
2015-02-17 11:15:00,56.41,56.43,56.4,56.43,12300.0,47.2913,47.3081,47.2829,47.3081,12300.0
2015-02-17 11:20:00,56.44,56.47,56.43,56.47,17600.0,47.3165,47.3416,47.3081,47.3416,17600.0
2015-02-17 11:25:00,56.47,56.49,56.39,56.41,79100.0,47.3416,47.3584,47.2746,47.2913,79100.0
2015-02-17 11:30:00,56.41,56.46,56.39,56.45,61900.0,47.2913,47.3332,47.2746,47.3249,61900.0
2015-02-17 11:35:00,56.45,56.46,56.41,56.42,42600.0,47.3249,47.3332,47.2913,47.2997,42600.0
2015-02-17 11:40:00,56.42,56.45,56.41,56.42,23800.0,47.2997,47.3249,47.2913,47.2997,23800.0
2015-02-17 11:45:00,56.43,56.47,56.42,56.46,19000.0,47.3081,47.3416,47.2997,47.3332,19000.0
2015-02-17 11:50:00,56.47,56.49,56.43,56.49,9700.0,47.3416,47.3584,47.3081,47.3584,9700.0
2015-02-17 11:55:00,56.48,56.55,56.47,56.51,16300.0,47.35,47.4087,47.3416,47.3752,16300.0
2015-02-17 12:00:00,56.51,56.56,56.5,56.56,15000.0,47.3752,47.4171,47.3668,47.4171,15000.0
2015-02-17 12:05:00,56.56,56.6,56.53,56.54,36700.0,47.4171,47.4506,47.3919,47.4003,36700.0
2015-02-17 12:10:00,56.54,56.55,56.49,56.53,61300.0,47.4003,47.4087,47.3584,47.3919,61300.0
2015-02-17 12:15:00,56.51,56.52,56.49,56.52,76000.0,47.3752,47.3835,47.3584,47.3835,76000.0
2015-02-17 12:20:00,56.52,56.55,56.51,56.55,15500.0,47.3835,47.4087,47.3752,47.4087,15500.0
2015-02-17 12:25:00,56.54,56.55,56.51,56.55,10400.0,47.4003,47.4087,47.3752,47.4087,10400.0
2015-02-17 12:30:00,56.56,56.61,56.55,56.59,23600.0,47.4171,47.459,47.4087,47.4422,23600.0
2015-02-17 12:35:00,56.59,56.62,56.55,56.55,24800.0,47.4422,47.4674,47.4087,47.4087,24800.0
2015-02-17 12:40:00,56.55,56.55,56.52,56.55,25900.0,47.4087,47.4087,47.3835,47.4087,25900.0
2015-02-17 12:45:00,56.55,56.57,56.52,56.55,28300.0,47.4087,47.4255,47.3835,47.4087,28300.0
2015-02-17 12:50:00,56.56,56.57,56.54,56.57,12800.0,47.4171,47.4255,47.4003,47.4255,12800.0
2015-02-17 12:55:00,56.57,56.6,56.56,56.58,17800.0,47.4255,47.4506,47.4171,47.4338,17800.0
2015-02-17 13:00:00,56.58,56.6,56.51,56.59,34200.0,47.4338,47.4506,47.3752,47.4422,34200.0
2015-02-17 13:05:00,56.59,56.59,56.5,56.54,49300.0,47.4422,47.4422,47.3668,47.4003,49300.0
2015-02-17 13:10:00,56.54,56.58,56.51,56.54,12100.0,47.4003,47.4338,47.3752,47.4003,12100.0
2015-02-17 13:15:00,56.54,56.55,56.51,56.52,38000.0,47.4003,47.4087,47.3752,47.3835,38000.0
2015-02-17 13:20:00,56.52,56.57,56.48,56.54,51400.0,47.3835,47.4255,47.35,47.4003,51400.0
2015-02-17 13:25:00,56.54,56.61,56.54,56.6,6100.0,47.4003,47.459,47.4003,47.4506,6100.0
2015-02-17 13:30:00,56.61,56.67,56.61,56.65,15000.0,47.459,47.5093,47.459,47.4925,15000.0
2015-02-17 13:35:00,56.65,56.65,56.62,56.63,9400.0,47.4925,47.4925,47.4674,47.4758,9400.0
2015-02-17 13:40:00,56.62,56.67,56.55,56.55,33000.0,47.4674,47.5093,47.4087,47.4087,33000.0
2015-02-17 13:45:00,56.55,56.56,56.5,56.56,45500.0,47.4087,47.4171,47.3668,47.4171,45500.0
2015-02-17 13:50:00,56.55,56.56,56.53,56.55,9900.0,47.4087,47.4171,47.3919,47.4087,9900.0
2015-02-17 13:55:00,56.55,56.55,56.51,56.51,14500.0,47.4087,47.4087,47.3752,47.3752,14500.0
2015-02-17 14:00:00,56.52,56.52,56.48,56.51,9700.0,47.3835,47.3835,47.35,47.3752,9700.0
2015-02-17 14:05:00,56.51,56.56,56.49,56.49,28700.0,47.3752,47.4171,47.3584,47.3584,28700.0
2015-02-17 14:10:00,56.49,56.53,56.48,56.48,30700.0,47.3584,47.3919,47.35,47.35,30700.0
2015-02-17 14:15:00,56.49,56.56,56.49,56.56,149500.0,47.3584,47.4171,47.3584,47.4171,149500.0
2015-02-17 14:20:00,56.55,56.6,56.54,56.58,33500.0,47.4087,47.4506,47.4003,47.4338,33500.0
2015-02-17 14:25:00,56.58,56.61,56.57,56.6,11600.0,47.4338,47.459,47.4255,47.4506,11600.0
2015-02-17 14:30:00,56.59,56.64,56.58,56.64,17100.0,47.4422,47.4841,47.4338,47.4841,17100.0
2015-02-17 14:35:00,56.64,56.65,56.6,56.6,21400.0,47.4841,47.4925,47.4506,47.4506,21400.0
2015-02-17 14:40:00,56.6,56.61,56.54,56.56,18600.0,47.4506,47.459,47.4003,47.4171,18600.0
2015-02-17 14:45:00,56.56,56.61,56.56,56.61,14900.0,47.4171,47.459,47.4171,47.459,14900.0
2015-02-17 14:50:00,56.61,56.61,56.53,56.56,11800.0,47.459,47.459,47.3919,47.4171,11800.0
2015-02-17 14:55:00,56.56,56.6,56.56,56.57,12200.0,47.4171,47.4506,47.4171,47.4255,12200.0
2015-02-17 15:00:00,56.58,56.58,56.55,56.58,13600.0,47.4338,47.4338,47.4087,47.4338,13600.0
2015-02-17 15:05:00,56.58,56.58,56.56,56.57,19200.0,47.4338,47.4338,47.4171,47.4255,19200.0
2015-02-17 15:10:00,56.57,56.57,56.55,56.56,11800.0,47.4255,47.4255,47.4087,47.4171,11800.0
2015-02-17 15:15:00,56.57,56.57,56.51,56.51,18600.0,47.4255,47.4255,47.3752,47.3752,18600.0
2015-02-17 15:20:00,56.51,56.54,56.49,56.52,25600.0,47.3752,47.4003,47.3584,47.3835,25600.0
2015-02-17 15:25:00,56.52,56.53,56.51,56.53,15200.0,47.3835,47.3919,47.3752,47.3919,15200.0
2015-02-17 15:30:00,56.53,56.53,56.47,56.5,46200.0,47.3919,47.3919,47.3416,47.3668,46200.0
2015-02-17 15:35:00,56.5,56.52,56.49,56.49,26200.0,47.3668,47.3835,47.3584,47.3584,26200.0
2015-02-17 15:40:00,56.5,56.51,56.48,56.5,44000.0,47.3668,47.3752,47.35,47.3668,44000.0
2015-02-17 15:45:00,56.49,56.5,56.45,56.47,39500.0,47.3584,47.3668,47.3249,47.3416,39500.0
2015-02-17 15:50:00,56.47,56.49,56.44,56.46,32300.0,47.3416,47.3584,47.3165,47.3332,32300.0
2015-02-17 15:55:00,56.45,56.52,56.44,56.51,80200.0,47.3249,47.3835,47.3165,47.3752,80200.0
2015-02-18 09:30:00,56.52,56.62,56.46,56.6,91500.0,47.3835,47.4674,47.3332,47.4506,91500.0
2015-02-18 09:35:00,56.59,56.74,56.59,56.72,26100.0,47.4422,47.568,47.4422,47.5512,26100.0
2015-02-18 09:40:00,56.71,56.77,56.7,56.75,25500.0,47.5428,47.5931,47.5344,47.5764,25500.0
2015-02-18 09:45:00,56.74,56.75,56.71,56.72,8800.0,47.568,47.5764,47.5428,47.5512,8800.0
2015-02-18 09:50:00,56.72,56.73,56.63,56.66,29200.0,47.5512,47.5596,47.4758,47.5009,29200.0
2015-02-18 09:55:00,56.66,56.69,56.63,56.67,17700.0,47.5009,47.5261,47.4758,47.5093,17700.0
2015-02-18 10:00:00,56.68,56.69,56.57,56.6,18600.0,47.5177,47.5261,47.4255,47.4506,18600.0
2015-02-18 10:05:00,56.6,56.6,56.54,56.56,26800.0,47.4506,47.4506,47.4003,47.4171,26800.0
2015-02-18 10:10:00,56.56,56.56,56.46,56.48,28900.0,47.4171,47.4171,47.3332,47.35,28900.0
2015-02-18 10:15:00,56.48,56.53,56.47,56.5,20400.0,47.35,47.3919,47.3416,47.3668,20400.0
2015-02-18 10:20:00,56.49,56.52,56.46,56.5,17400.0,47.3584,47.3835,47.3332,47.3668,17400.0
2015-02-18 10:25:00,56.5,56.51,56.49,56.49,9600.0,47.3668,47.3752,47.3584,47.3584,9600.0
2015-02-18 10:30:00,56.49,56.52,56.48,56.49,18000.0,47.3584,47.3835,47.35,47.3584,18000.0
2015-02-18 10:35:00,56.49,56.51,56.48,56.5,17900.0,47.3584,47.3752,47.35,47.3668,17900.0
2015-02-18 10:40:00,56.51,56.52,56.49,56.5,25500.0,47.3752,47.3835,47.3584,47.3668,25500.0
2015-02-18 10:45:00,56.5,56.5,56.47,56.47,31600.0,47.3668,47.3668,47.3416,47.3416,31600.0
2015-02-18 10:50:00,56.47,56.5,56.45,56.46,38300.0,47.3416,47.3668,47.3249,47.3332,38300.0
2015-02-18 10:55:00,56.46,56.46,56.42,56.45,19100.0,47.3332,47.3332,47.2997,47.3249,19100.0
2015-02-18 11:00:00,56.45,56.45,56.4,56.41,11800.0,47.3249,47.3249,47.2829,47.2913,11800.0
2015-02-18 11:05:00,56.41,56.41,56.37,56.39,29600.0,47.2913,47.2913,47.2578,47.2746,29600.0
2015-02-18 11:10:00,56.39,56.49,56.39,56.48,10700.0,47.2746,47.3584,47.2746,47.35,10700.0
2015-02-18 11:15:00,56.48,56.51,56.48,56.49,31800.0,47.35,47.3752,47.35,47.3584,31800.0
2015-02-18 11:20:00,56.49,56.51,56.48,56.5,13800.0,47.3584,47.3752,47.35,47.3668,13800.0
2015-02-18 11:25:00,56.49,56.52,56.49,56.5,17100.0,47.3584,47.3835,47.3584,47.3668,17100.0
2015-02-18 11:30:00,56.5,56.52,56.47,56.48,12200.0,47.3668,47.3835,47.3416,47.35,12200.0
2015-02-18 11:35:00,56.48,56.51,56.46,56.51,7500.0,47.35,47.3752,47.3332,47.3752,7500.0
2015-02-18 11:40:00,56.51,56.52,56.48,56.51,108200.0,47.3752,47.3835,47.35,47.3752,108200.0
2015-02-18 11:45:00,56.52,56.58,56.51,56.58,30000.0,47.3835,47.4338,47.3752,47.4338,30000.0
2015-02-18 11:50:00,56.58,56.63,56.57,56.63,8100.0,47.4338,47.4758,47.4255,47.4758,8100.0
2015-02-18 11:55:00,56.64,56.66,56.62,56.65,42500.0,47.4841,47.5009,47.4674,47.4925,42500.0
2015-02-18 12:00:00,56.65,56.68,56.65,56.67,13600.0,47.4925,47.5177,47.4925,47.5093,13600.0
2015-02-18 12:05:00,56.68,56.7,56.67,56.7,40100.0,47.5177,47.5344,47.5093,47.5344,40100.0
2015-02-18 12:10:00,56.7,56.72,56.69,56.7,37700.0,47.5344,47.5512,47.5261,47.5344,37700.0
2015-02-18 12:15:00,56.71,56.73,56.71,56.72,11200.0,47.5428,47.5596,47.5428,47.5512,11200.0
2015-02-18 12:20:00,56.73,56.74,56.72,56.74,11800.0,47.5596,47.568,47.5512,47.568,11800.0
2015-02-18 12:25:00,56.73,56.75,56.73,56.75,13400.0,47.5596,47.5764,47.5596,47.5764,13400.0
2015-02-18 12:30:00,56.75,56.78,56.75,56.78,14900.0,47.5764,47.6015,47.5764,47.6015,14900.0
2015-02-18 12:35:00,56.78,56.78,56.72,56.72,22100.0,47.6015,47.6015,47.5512,47.5512,22100.0
2015-02-18 12:40:00,56.72,56.72,56.68,56.7,12400.0,47.5512,47.5512,47.5177,47.5344,12400.0
2015-02-18 12:45:00,56.71,56.73,56.69,56.7,12200.0,47.5428,47.5596,47.5261,47.5344,12200.0
2015-02-18 12:50:00,56.71,56.74,56.69,56.72,9500.0,47.5428,47.568,47.5261,47.5512,9500.0
2015-02-18 12:55:00,56.71,56.71,56.67,56.68,8200.0,47.5428,47.5428,47.5093,47.5177,8200.0
2015-02-18 13:00:00,56.68,56.73,56.67,56.72,11700.0,47.5177,47.5596,47.5093,47.5512,11700.0
2015-02-18 13:05:00,56.71,56.72,56.69,56.71,9500.0,47.5428,47.5512,47.5261,47.5428,9500.0
2015-02-18 13:10:00,56.71,56.75,56.71,56.73,6700.0,47.5428,47.5764,47.5428,47.5596,6700.0
2015-02-18 13:15:00,56.74,56.76,56.73,56.74,6800.0,47.568,47.5847,47.5596,47.568,6800.0
2015-02-18 13:20:00,56.73,56.75,56.73,56.73,10800.0,47.5596,47.5764,47.5596,47.5596,10800.0
2015-02-18 13:25:00,56.73,56.76,56.72,56.75,7900.0,47.5596,47.5847,47.5512,47.5764,7900.0
2015-02-18 13:30:00,56.76,56.76,56.74,56.75,7900.0,47.5847,47.5847,47.568,47.5764,7900.0
2015-02-18 13:35:00,56.75,56.76,56.72,56.75,17400.0,47.5764,47.5847,47.5512,47.5764,17400.0
2015-02-18 13:40:00,56.75,56.77,56.75,56.76,7400.0,47.5764,47.5931,47.5764,47.5847,7400.0
2015-02-18 13:45:00,56.77,56.79,56.75,56.76,8400.0,47.5931,47.6099,47.5764,47.5847,8400.0
2015-02-18 13:50:00,56.77,56.82,56.76,56.81,22500.0,47.5931,47.635,47.5847,47.6267,22500.0
2015-02-18 13:55:00,56.81,56.83,56.8,56.82,16000.0,47.6267,47.6434,47.6183,47.635,16000.0
2015-02-18 14:00:00,56.83,56.94,56.82,56.88,37100.0,47.6434,47.7356,47.635,47.6853,37100.0
2015-02-18 14:05:00,56.88,56.94,56.88,56.91,16400.0,47.6853,47.7356,47.6853,47.7105,16400.0
2015-02-18 14:10:00,56.91,56.95,56.89,56.92,15500.0,47.7105,47.744,47.6937,47.7189,15500.0
2015-02-18 14:15:00,56.92,56.93,56.88,56.89,17800.0,47.7189,47.7273,47.6853,47.6937,17800.0
2015-02-18 14:20:00,56.89,56.92,56.86,56.87,20300.0,47.6937,47.7189,47.6686,47.677,20300.0
2015-02-18 14:25:00,56.87,56.88,56.82,56.83,28200.0,47.677,47.6853,47.635,47.6434,28200.0
2015-02-18 14:30:00,56.83,56.86,56.82,56.86,17100.0,47.6434,47.6686,47.635,47.6686,17100.0
2015-02-18 14:35:00,56.86,56.86,56.8,56.82,24900.0,47.6686,47.6686,47.6183,47.635,24900.0
2015-02-18 14:40:00,56.82,56.88,56.81,56.88,13000.0,47.635,47.6853,47.6267,47.6853,13000.0
2015-02-18 14:45:00,56.88,56.89,56.85,56.85,15700.0,47.6853,47.6937,47.6602,47.6602,15700.0
2015-02-18 14:50:00,56.85,56.88,56.85,56.88,12300.0,47.6602,47.6853,47.6602,47.6853,12300.0
2015-02-18 14:55:00,56.88,56.89,56.86,56.88,9200.0,47.6853,47.6937,47.6686,47.6853,9200.0
2015-02-18 15:00:00,56.89,56.93,56.89,56.92,9500.0,47.6937,47.7273,47.6937,47.7189,9500.0
2015-02-18 15:05:00,56.92,56.95,56.92,56.93,15200.0,47.7189,47.744,47.7189,47.7273,15200.0
2015-02-18 15:10:00,56.94,56.95,56.93,56.94,10000.0,47.7356,47.744,47.7273,47.7356,10000.0
2015-02-18 15:15:00,56.94,56.97,56.93,56.97,32700.0,47.7356,47.7608,47.7273,47.7608,32700.0
2015-02-18 15:20:00,56.97,56.98,56.95,56.98,26100.0,47.7608,47.7692,47.744,47.7692,26100.0
2015-02-18 15:25:00,56.97,56.99,56.96,56.99,8500.0,47.7608,47.7776,47.7524,47.7776,8500.0
2015-02-18 15:30:00,56.99,56.99,56.97,56.98,43700.0,47.7776,47.7776,47.7608,47.7692,43700.0
2015-02-18 15:35:00,56.98,56.99,56.97,56.98,58500.0,47.7692,47.7776,47.7608,47.7692,58500.0
2015-02-18 15:40:00,56.99,56.99,56.97,56.97,39400.0,47.7776,47.7776,47.7608,47.7608,39400.0
2015-02-18 15:45:00,56.97,56.99,56.96,56.98,65800.0,47.7608,47.7776,47.7524,47.7692,65800.0
2015-02-18 15:50:00,56.98,56.99,56.98,56.98,35200.0,47.7692,47.7776,47.7692,47.7692,35200.0
2015-02-18 15:55:00,56.98,57.0,56.98,57.0,68200.0,47.7692,47.7859,47.7692,47.7859,68200.0
2015-02-19 09:30:00,56.89,56.96,56.82,56.89,38400.0,47.6937,47.7524,47.635,47.6937,38400.0
2015-02-19 09:35:00,56.88,56.88,56.82,56.85,14000.0,47.6853,47.6853,47.635,47.6602,14000.0
2015-02-19 09:40:00,56.84,56.95,56.84,56.94,11400.0,47.6518,47.744,47.6518,47.7356,11400.0
2015-02-19 09:45:00,56.92,56.93,56.85,56.87,60900.0,47.7189,47.7273,47.6602,47.677,60900.0
2015-02-19 09:50:00,56.87,56.87,56.84,56.86,12100.0,47.677,47.677,47.6518,47.6686,12100.0
2015-02-19 09:55:00,56.86,56.9,56.86,56.89,7800.0,47.6686,47.7021,47.6686,47.6937,7800.0
2015-02-19 10:00:00,56.89,56.89,56.79,56.85,17500.0,47.6937,47.6937,47.6099,47.6602,17500.0
2015-02-19 10:05:00,56.85,56.9,56.84,56.87,8200.0,47.6602,47.7021,47.6518,47.677,8200.0
2015-02-19 10:10:00,56.88,56.91,56.85,56.88,10300.0,47.6853,47.7105,47.6602,47.6853,10300.0
2015-02-19 10:15:00,56.88,56.93,56.86,56.93,13700.0,47.6853,47.7273,47.6686,47.7273,13700.0
2015-02-19 10:20:00,56.94,56.94,56.92,56.94,10600.0,47.7356,47.7356,47.7189,47.7356,10600.0
2015-02-19 10:25:00,56.94,57.04,56.94,57.02,71700.0,47.7356,47.8195,47.7356,47.8027,71700.0
2015-02-19 10:30:00,57.02,57.05,56.98,56.99,44000.0,47.8027,47.8279,47.7692,47.7776,44000.0
2015-02-19 10:35:00,56.98,57.03,56.98,57.01,11400.0,47.7692,47.8111,47.7692,47.7943,11400.0
2015-02-19 10:40:00,57.0,57.03,56.99,57.03,7400.0,47.7859,47.8111,47.7776,47.8111,7400.0
2015-02-19 10:45:00,57.03,57.04,56.98,56.98,24500.0,47.8111,47.8195,47.7692,47.7692,24500.0
2015-02-19 10:50:00,56.97,56.99,56.97,56.98,6500.0,47.7608,47.7776,47.7608,47.7692,6500.0
2015-02-19 10:55:00,56.99,57.01,56.94,56.96,30700.0,47.7776,47.7943,47.7356,47.7524,30700.0
2015-02-19 11:00:00,56.96,56.96,56.92,56.92,9300.0,47.7524,47.7524,47.7189,47.7189,9300.0
2015-02-19 11:05:00,56.92,56.93,56.9,56.91,15600.0,47.7189,47.7273,47.7021,47.7105,15600.0
2015-02-19 11:10:00,56.91,56.95,56.9,56.95,6600.0,47.7105,47.744,47.7021,47.744,6600.0
2015-02-19 11:15:00,56.95,56.97,56.92,56.97,11900.0,47.744,47.7608,47.7189,47.7608,11900.0
2015-02-19 11:20:00,56.96,56.97,56.95,56.95,8100.0,47.7524,47.7608,47.744,47.744,8100.0
2015-02-19 11:25:00,56.95,56.95,56.91,56.93,9400.0,47.744,47.744,47.7105,47.7273,9400.0
2015-02-19 11:30:00,56.94,56.96,56.91,56.93,11000.0,47.7356,47.7524,47.7105,47.7273,11000.0
2015-02-19 11:35:00,56.92,56.92,56.89,56.91,13300.0,47.7189,47.7189,47.6937,47.7105,13300.0
2015-02-19 11:40:00,56.92,56.93,56.9,56.92,7200.0,47.7189,47.7273,47.7021,47.7189,7200.0
2015-02-19 11:45:00,56.92,56.93,56.89,56.9,11300.0,47.7189,47.7273,47.6937,47.7021,11300.0
2015-02-19 11:50:00,56.9,56.91,56.89,56.91,13100.0,47.7021,47.7105,47.6937,47.7105,13100.0
2015-02-19 11:55:00,56.9,56.94,56.9,56.93,10100.0,47.7021,47.7356,47.7021,47.7273,10100.0
2015-02-19 12:00:00,56.94,56.96,56.92,56.93,16900.0,47.7356,47.7524,47.7189,47.7273,16900.0
2015-02-19 12:05:00,56.93,56.93,56.89,56.93,11400.0,47.7273,47.7273,47.6937,47.7273,11400.0
2015-02-19 12:10:00,56.94,56.95,56.92,56.95,7600.0,47.7356,47.744,47.7189,47.744,7600.0
2015-02-19 12:15:00,56.95,56.95,56.92,56.94,7800.0,47.744,47.744,47.7189,47.7356,7800.0
2015-02-19 12:20:00,56.95,56.96,56.95,56.95,8200.0,47.744,47.7524,47.744,47.744,8200.0
2015-02-19 12:25:00,56.95,57.0,56.95,56.97,11400.0,47.744,47.7859,47.744,47.7608,11400.0
2015-02-19 12:30:00,56.97,56.97,56.88,56.89,13000.0,47.7608,47.7608,47.6853,47.6937,13000.0
2015-02-19 12:35:00,56.88,56.89,56.85,56.86,12500.0,47.6853,47.6937,47.6602,47.6686,12500.0
2015-02-19 12:40:00,56.87,56.92,56.87,56.91,12800.0,47.677,47.7189,47.677,47.7105,12800.0
2015-02-19 12:45:00,56.91,56.91,56.88,56.9,9900.0,47.7105,47.7105,47.6853,47.7021,9900.0
2015-02-19 12:50:00,56.9,56.91,56.89,56.89,9400.0,47.7021,47.7105,47.6937,47.6937,9400.0
2015-02-19 12:55:00,56.9,56.9,56.84,56.88,11100.0,47.7021,47.7021,47.6518,47.6853,11100.0
2015-02-19 13:00:00,56.89,56.89,56.85,56.86,11500.0,47.6937,47.6937,47.6602,47.6686,11500.0
2015-02-19 13:05:00,56.85,56.89,56.85,56.86,9700.0,47.6602,47.6937,47.6602,47.6686,9700.0
2015-02-19 13:10:00,56.87,56.87,56.84,56.85,8300.0,47.677,47.677,47.6518,47.6602,8300.0
2015-02-19 13:15:00,56.85,56.86,56.81,56.84,15800.0,47.6602,47.6686,47.6267,47.6518,15800.0
2015-02-19 13:20:00,56.84,56.87,56.83,56.85,7500.0,47.6518,47.677,47.6434,47.6602,7500.0
2015-02-19 13:25:00,56.85,56.92,56.84,56.89,13900.0,47.6602,47.7189,47.6518,47.6937,13900.0
2015-02-19 13:30:00,56.9,56.9,56.86,56.89,7600.0,47.7021,47.7021,47.6686,47.6937,7600.0
2015-02-19 13:35:00,56.91,56.91,56.89,56.91,5600.0,47.7105,47.7105,47.6937,47.7105,5600.0
2015-02-19 13:40:00,56.92,56.95,56.9,56.94,21000.0,47.7189,47.744,47.7021,47.7356,21000.0
2015-02-19 13:45:00,56.94,57.0,56.94,56.99,34500.0,47.7356,47.7859,47.7356,47.7776,34500.0
2015-02-19 13:50:00,56.99,57.02,56.98,57.02,8800.0,47.7776,47.8027,47.7692,47.8027,8800.0
2015-02-19 13:55:00,57.02,57.02,57.0,57.01,8200.0,47.8027,47.8027,47.7859,47.7943,8200.0
2015-02-19 14:00:00,57.01,57.01,56.98,56.99,19300.0,47.7943,47.7943,47.7692,47.7776,19300.0
2015-02-19 14:05:00,56.99,57.01,56.98,57.0,14000.0,47.7776,47.7943,47.7692,47.7859,14000.0
2015-02-19 14:10:00,57.0,57.02,56.99,57.02,5500.0,47.7859,47.8027,47.7776,47.8027,5500.0
2015-02-19 14:15:00,57.02,57.03,57.0,57.0,12300.0,47.8027,47.8111,47.7859,47.7859,12300.0
2015-02-19 14:20:00,57.0,57.01,56.98,56.98,9800.0,47.7859,47.7943,47.7692,47.7692,9800.0
2015-02-19 14:25:00,56.98,57.0,56.98,57.0,6100.0,47.7692,47.7859,47.7692,47.7859,6100.0
2015-02-19 14:30:00,56.99,57.0,56.99,57.0,10300.0,47.7776,47.7859,47.7776,47.7859,10300.0
2015-02-19 14:35:00,57.0,57.0,56.96,56.96,27800.0,47.7859,47.7859,47.7524,47.7524,27800.0
2015-02-19 14:40:00,56.97,56.98,56.96,56.98,16300.0,47.7608,47.7692,47.7524,47.7692,16300.0
2015-02-19 14:45:00,56.98,56.98,56.97,56.98,11100.0,47.7692,47.7692,47.7608,47.7692,11100.0
2015-02-19 14:50:00,56.98,56.99,56.97,56.99,8900.0,47.7692,47.7776,47.7608,47.7776,8900.0
2015-02-19 14:55:00,56.99,57.0,56.99,57.0,16000.0,47.7776,47.7859,47.7776,47.7859,16000.0
2015-02-19 15:00:00,57.0,57.02,56.99,57.01,30700.0,47.7859,47.8027,47.7776,47.7943,30700.0
2015-02-19 15:05:00,57.01,57.03,57.0,57.02,20000.0,47.7943,47.8111,47.7859,47.8027,20000.0
2015-02-19 15:10:00,57.02,57.03,57.02,57.03,9800.0,47.8027,47.8111,47.8027,47.8111,9800.0
2015-02-19 15:15:00,57.02,57.03,57.02,57.03,11100.0,47.8027,47.8111,47.8027,47.8111,11100.0
2015-02-19 15:20:00,57.03,57.03,57.02,57.03,9300.0,47.8111,47.8111,47.8027,47.8111,9300.0
2015-02-19 15:25:00,57.03,57.06,57.02,57.06,22700.0,47.8111,47.8362,47.8027,47.8362,22700.0
2015-02-19 15:30:00,57.06,57.13,57.06,57.12,65600.0,47.8362,47.8949,47.8362,47.8865,65600.0
2015-02-19 15:35:00,57.12,57.13,57.06,57.07,43700.0,47.8865,47.8949,47.8362,47.8446,43700.0
2015-02-19 15:40:00,57.06,57.07,57.06,57.06,32400.0,47.8362,47.8446,47.8362,47.8362,32400.0
2015-02-19 15:45:00,57.07,57.08,57.05,57.08,92700.0,47.8446,47.853,47.8279,47.853,92700.0
2015-02-19 15:50:00,57.07,57.1,57.07,57.1,67000.0,47.8446,47.8698,47.8446,47.8698,67000.0
2015-02-19 15:55:00,57.1,57.1,57.07,57.09,104000.0,47.8698,47.8698,47.8446,47.8614,104000.0
2015-02-20 09:30:00,56.83,56.97,56.79,56.97,182300.0,47.6434,47.7608,47.6099,47.7608,182300.0
2015-02-20 09:35:00,56.98,56.98,56.77,56.8,22400.0,47.7692,47.7692,47.5931,47.6183,22400.0
2015-02-20 09:40:00,56.8,56.81,56.64,56.75,27300.0,47.6183,47.6267,47.4841,47.5764,27300.0
2015-02-20 09:45:00,56.75,56.76,56.69,56.73,18000.0,47.5764,47.5847,47.5261,47.5596,18000.0
2015-02-20 09:50:00,56.74,56.74,56.55,56.58,27900.0,47.568,47.568,47.4087,47.4338,27900.0
2015-02-20 09:55:00,56.57,56.6,56.55,56.56,41700.0,47.4255,47.4506,47.4087,47.4171,41700.0
2015-02-20 10:00:00,56.55,56.56,56.47,56.49,51300.0,47.4087,47.4171,47.3416,47.3584,51300.0
2015-02-20 10:05:00,56.49,56.52,56.47,56.47,18400.0,47.3584,47.3835,47.3416,47.3416,18400.0
2015-02-20 10:10:00,56.48,56.52,56.44,56.5,89200.0,47.35,47.3835,47.3165,47.3668,89200.0
2015-02-20 10:15:00,56.51,56.56,56.49,56.52,18700.0,47.3752,47.4171,47.3584,47.3835,18700.0
2015-02-20 10:20:00,56.52,56.54,56.49,56.51,20900.0,47.3835,47.4003,47.3584,47.3752,20900.0
2015-02-20 10:25:00,56.51,56.53,56.49,56.5,23600.0,47.3752,47.3919,47.3584,47.3668,23600.0
2015-02-20 10:30:00,56.5,56.53,56.48,56.51,19900.0,47.3668,47.3919,47.35,47.3752,19900.0
2015-02-20 10:35:00,56.51,56.63,56.51,56.61,21400.0,47.3752,47.4758,47.3752,47.459,21400.0
2015-02-20 10:40:00,56.62,56.68,56.6,56.68,23700.0,47.4674,47.5177,47.4506,47.5177,23700.0
2015-02-20 10:45:00,56.68,56.75,56.68,56.69,29200.0,47.5177,47.5764,47.5177,47.5261,29200.0
2015-02-20 10:50:00,56.7,56.71,56.66,56.7,13200.0,47.5344,47.5428,47.5009,47.5344,13200.0
2015-02-20 10:55:00,56.69,56.71,56.68,56.69,15500.0,47.5261,47.5428,47.5177,47.5261,15500.0
2015-02-20 11:00:00,56.7,56.74,56.7,56.73,16900.0,47.5344,47.568,47.5344,47.5596,16900.0
2015-02-20 11:05:00,56.73,56.75,56.71,56.71,19200.0,47.5596,47.5764,47.5428,47.5428,19200.0
2015-02-20 11:10:00,56.71,56.75,56.7,56.7,14800.0,47.5428,47.5764,47.5344,47.5344,14800.0
2015-02-20 11:15:00,56.7,56.73,56.68,56.69,7400.0,47.5344,47.5596,47.5177,47.5261,7400.0
2015-02-20 11:20:00,56.69,56.73,56.69,56.72,10700.0,47.5261,47.5596,47.5261,47.5512,10700.0
2015-02-20 11:25:00,56.73,56.75,56.68,56.69,18300.0,47.5596,47.5764,47.5177,47.5261,18300.0
2015-02-20 11:30:00,56.68,56.69,56.65,56.67,12600.0,47.5177,47.5261,47.4925,47.5093,12600.0
2015-02-20 11:35:00,56.67,56.72,56.67,56.67,14200.0,47.5093,47.5512,47.5093,47.5093,14200.0
2015-02-20 11:40:00,56.66,56.68,56.65,56.66,13300.0,47.5009,47.5177,47.4925,47.5009,13300.0
2015-02-20 11:45:00,56.66,56.67,56.62,56.65,11100.0,47.5009,47.5093,47.4674,47.4925,11100.0
2015-02-20 11:50:00,56.64,56.66,56.63,56.66,8600.0,47.4841,47.5009,47.4758,47.5009,8600.0
2015-02-20 11:55:00,56.66,56.7,56.65,56.7,12300.0,47.5009,47.5344,47.4925,47.5344,12300.0
2015-02-20 12:00:00,56.71,56.75,56.7,56.71,24300.0,47.5428,47.5764,47.5344,47.5428,24300.0
2015-02-20 12:05:00,56.7,56.73,56.65,56.72,40000.0,47.5344,47.5596,47.4925,47.5512,40000.0
2015-02-20 12:10:00,56.71,56.75,56.71,56.75,6900.0,47.5428,47.5764,47.5428,47.5764,6900.0
2015-02-20 12:15:00,56.74,56.81,56.74,56.81,10400.0,47.568,47.6267,47.568,47.6267,10400.0
2015-02-20 12:20:00,56.81,56.84,56.81,56.84,12900.0,47.6267,47.6518,47.6267,47.6518,12900.0
2015-02-20 12:25:00,56.83,56.83,56.8,56.8,5900.0,47.6434,47.6434,47.6183,47.6183,5900.0
2015-02-20 12:30:00,56.79,56.8,56.74,56.74,7000.0,47.6099,47.6183,47.568,47.568,7000.0
2015-02-20 12:35:00,56.75,56.92,56.75,56.83,28600.0,47.5764,47.7189,47.5764,47.6434,28600.0
2015-02-20 12:40:00,56.84,56.96,56.84,56.87,19800.0,47.6518,47.7524,47.6518,47.677,19800.0
2015-02-20 12:45:00,56.87,56.88,56.85,56.88,10700.0,47.677,47.6853,47.6602,47.6853,10700.0
2015-02-20 12:50:00,56.87,56.93,56.86,56.92,10500.0,47.677,47.7273,47.6686,47.7189,10500.0
2015-02-20 12:55:00,56.92,56.92,56.88,56.9,8800.0,47.7189,47.7189,47.6853,47.7021,8800.0
2015-02-20 13:00:00,56.9,56.91,56.87,56.89,12700.0,47.7021,47.7105,47.677,47.6937,12700.0
2015-02-20 13:05:00,56.89,56.9,56.87,56.89,13900.0,47.6937,47.7021,47.677,47.6937,13900.0
2015-02-20 13:10:00,56.88,56.93,56.88,56.92,10700.0,47.6853,47.7273,47.6853,47.7189,10700.0
2015-02-20 13:15:00,56.93,56.94,56.91,56.93,6200.0,47.7273,47.7356,47.7105,47.7273,6200.0
2015-02-20 13:20:00,56.93,56.96,56.93,56.93,10600.0,47.7273,47.7524,47.7273,47.7273,10600.0
2015-02-20 13:25:00,56.94,56.95,56.91,56.92,7600.0,47.7356,47.744,47.7105,47.7189,7600.0
2015-02-20 13:30:00,56.92,56.96,56.92,56.95,6900.0,47.7189,47.7524,47.7189,47.744,6900.0
2015-02-20 13:35:00,56.94,57.01,56.93,57.01,9600.0,47.7356,47.7943,47.7273,47.7943,9600.0
2015-02-20 13:40:00,57.02,57.05,57.0,57.03,7600.0,47.8027,47.8279,47.7859,47.8111,7600.0
2015-02-20 13:45:00,57.03,57.03,57.01,57.01,5900.0,47.8111,47.8111,47.7943,47.7943,5900.0
2015-02-20 13:50:00,57.01,57.02,56.99,57.02,3900.0,47.7943,47.8027,47.7776,47.8027,3900.0
2015-02-20 13:55:00,57.02,57.1,57.02,57.07,10400.0,47.8027,47.8698,47.8027,47.8446,10400.0
2015-02-20 14:00:00,57.08,57.09,57.05,57.07,6400.0,47.853,47.8614,47.8279,47.8446,6400.0
2015-02-20 14:05:00,57.08,57.12,57.08,57.1,8100.0,47.853,47.8865,47.853,47.8698,8100.0
2015-02-20 14:10:00,57.11,57.13,57.09,57.1,12600.0,47.8782,47.8949,47.8614,47.8698,12600.0
2015-02-20 14:15:00,57.1,57.1,57.06,57.08,7300.0,47.8698,47.8698,47.8362,47.853,7300.0
2015-02-20 14:20:00,57.07,57.09,57.04,57.09,10500.0,47.8446,47.8614,47.8195,47.8614,10500.0
2015-02-20 14:25:00,57.09,57.1,57.04,57.05,48300.0,47.8614,47.8698,47.8195,47.8279,48300.0
2015-02-20 14:30:00,57.05,57.08,57.04,57.07,10000.0,47.8279,47.853,47.8195,47.8446,10000.0
2015-02-20 14:35:00,57.07,57.09,57.06,57.06,7200.0,47.8446,47.8614,47.8362,47.8362,7200.0
2015-02-20 14:40:00,57.06,57.07,57.03,57.04,18400.0,47.8362,47.8446,47.8111,47.8195,18400.0
2015-02-20 14:45:00,57.04,57.12,57.04,57.1,36600.0,47.8195,47.8865,47.8195,47.8698,36600.0
2015-02-20 14:50:00,57.11,57.12,57.09,57.11,8400.0,47.8782,47.8865,47.8614,47.8782,8400.0
2015-02-20 14:55:00,57.11,57.15,57.1,57.15,16600.0,47.8782,47.9117,47.8698,47.9117,16600.0
2015-02-20 15:00:00,57.15,57.22,57.14,57.16,45900.0,47.9117,47.9704,47.9033,47.9201,45900.0
2015-02-20 15:05:00,57.16,57.2,57.15,57.2,16500.0,47.9201,47.9536,47.9117,47.9536,16500.0
2015-02-20 15:10:00,57.2,57.24,57.19,57.2,13100.0,47.9536,47.9871,47.9452,47.9536,13100.0
2015-02-20 15:15:00,57.2,57.21,57.11,57.12,19500.0,47.9536,47.962,47.8782,47.8865,19500.0
2015-02-20 15:20:00,57.13,57.16,57.12,57.15,25300.0,47.8949,47.9201,47.8865,47.9117,25300.0
2015-02-20 15:25:00,57.15,57.15,57.11,57.14,26700.0,47.9117,47.9117,47.8782,47.9033,26700.0
2015-02-20 15:30:00,57.15,57.17,57.12,57.16,17700.0,47.9117,47.9285,47.8865,47.9201,17700.0
2015-02-20 15:35:00,57.16,57.19,57.15,57.18,26000.0,47.9201,47.9452,47.9117,47.9368,26000.0
2015-02-20 15:40:00,57.18,57.2,57.15,57.17,31200.0,47.9368,47.9536,47.9117,47.9285,31200.0
2015-02-20 15:45:00,57.17,57.19,57.11,57.11,45800.0,47.9285,47.9452,47.8782,47.8782,45800.0
2015-02-20 15:50:00,57.12,57.14,57.1,57.12,33800.0,47.8865,47.9033,47.8698,47.8865,33800.0
2015-02-20 15:55:00,57.12,57.16,57.11,57.13,68400.0,47.8865,47.9201,47.8782,47.8949,68400.0
2015-02-23 09:30:00,56.99,57.03,56.89,56.89,42100.0,47.7776,47.8111,47.6937,47.6937,42100.0
2015-02-23 09:35:00,56.88,57.06,56.88,57.02,8600.0,47.6853,47.8362,47.6853,47.8027,8600.0
2015-02-23 09:40:00,57.01,57.01,56.9,56.9,11700.0,47.7943,47.7943,47.7021,47.7021,11700.0
2015-02-23 09:45:00,56.88,56.9,56.81,56.82,15700.0,47.6853,47.7021,47.6267,47.635,15700.0
2015-02-23 09:50:00,56.84,56.9,56.81,56.87,7300.0,47.6518,47.7021,47.6267,47.677,7300.0
2015-02-23 09:55:00,56.86,56.87,56.82,56.86,6700.0,47.6686,47.677,47.635,47.6686,6700.0
2015-02-23 10:00:00,56.85,56.86,56.8,56.85,9800.0,47.6602,47.6686,47.6183,47.6602,9800.0
2015-02-23 10:05:00,56.86,56.92,56.86,56.91,9800.0,47.6686,47.7189,47.6686,47.7105,9800.0
2015-02-23 10:10:00,56.93,56.93,56.86,56.87,12000.0,47.7273,47.7273,47.6686,47.677,12000.0
2015-02-23 10:15:00,56.89,56.92,56.86,56.91,8800.0,47.6937,47.7189,47.6686,47.7105,8800.0
2015-02-23 10:20:00,56.91,56.97,56.89,56.97,8600.0,47.7105,47.7608,47.6937,47.7608,8600.0
2015-02-23 10:25:00,56.97,56.97,56.92,56.97,6000.0,47.7608,47.7608,47.7189,47.7608,6000.0
2015-02-23 10:30:00,56.96,56.96,56.92,56.92,10600.0,47.7524,47.7524,47.7189,47.7189,10600.0
2015-02-23 10:35:00,56.93,56.93,56.9,56.92,7000.0,47.7273,47.7273,47.7021,47.7189,7000.0
2015-02-23 10:40:00,56.92,56.96,56.9,56.95,7100.0,47.7189,47.7524,47.7021,47.744,7100.0
2015-02-23 10:45:00,56.94,56.98,56.94,56.97,8700.0,47.7356,47.7692,47.7356,47.7608,8700.0
2015-02-23 10:50:00,56.98,57.0,56.96,56.99,8900.0,47.7692,47.7859,47.7524,47.7776,8900.0
2015-02-23 10:55:00,56.98,57.0,56.98,56.99,8200.0,47.7692,47.7859,47.7692,47.7776,8200.0
2015-02-23 11:00:00,57.0,57.01,56.99,56.99,20600.0,47.7859,47.7943,47.7776,47.7776,20600.0
2015-02-23 11:05:00,56.99,56.99,56.95,56.97,7900.0,47.7776,47.7776,47.744,47.7608,7900.0
2015-02-23 11:10:00,56.96,56.98,56.96,56.98,11000.0,47.7524,47.7692,47.7524,47.7692,11000.0
2015-02-23 11:15:00,56.98,57.01,56.98,57.01,9100.0,47.7692,47.7943,47.7692,47.7943,9100.0
2015-02-23 11:20:00,57.0,57.01,57.0,57.0,3700.0,47.7859,47.7943,47.7859,47.7859,3700.0
2015-02-23 11:25:00,57.0,57.01,56.98,56.99,11800.0,47.7859,47.7943,47.7692,47.7776,11800.0
2015-02-23 11:30:00,56.98,56.99,56.98,56.98,2100.0,47.7692,47.7776,47.7692,47.7692,2100.0
2015-02-23 11:35:00,56.99,57.0,56.98,56.99,10800.0,47.7776,47.7859,47.7692,47.7776,10800.0
2015-02-23 11:40:00,57.0,57.0,56.98,56.99,8400.0,47.7859,47.7859,47.7692,47.7776,8400.0
2015-02-23 11:45:00,57.0,57.0,56.98,56.98,3900.0,47.7859,47.7859,47.7692,47.7692,3900.0
2015-02-23 11:50:00,56.98,57.0,56.98,56.98,7900.0,47.7692,47.7859,47.7692,47.7692,7900.0
2015-02-23 11:55:00,56.99,57.0,56.98,57.0,7000.0,47.7776,47.7859,47.7692,47.7859,7000.0
2015-02-23 12:00:00,56.99,57.01,56.99,56.99,15100.0,47.7776,47.7943,47.7776,47.7776,15100.0
2015-02-23 12:05:00,56.99,57.0,56.98,56.99,9300.0,47.7776,47.7859,47.7692,47.7776,9300.0
2015-02-23 12:10:00,56.99,57.0,56.99,56.99,2700.0,47.7776,47.7859,47.7776,47.7776,2700.0
2015-02-23 12:15:00,56.99,57.02,56.99,57.02,8000.0,47.7776,47.8027,47.7776,47.8027,8000.0
2015-02-23 12:20:00,57.01,57.03,57.0,57.03,9900.0,47.7943,47.8111,47.7859,47.8111,9900.0
2015-02-23 12:25:00,57.02,57.02,56.99,57.0,4700.0,47.8027,47.8027,47.7776,47.7859,4700.0
2015-02-23 12:30:00,56.99,57.02,56.99,57.0,6900.0,47.7776,47.8027,47.7776,47.7859,6900.0
2015-02-23 12:35:00,57.0,57.02,56.99,56.99,13900.0,47.7859,47.8027,47.7776,47.7776,13900.0
2015-02-23 12:40:00,56.99,57.01,56.98,56.99,13500.0,47.7776,47.7943,47.7692,47.7776,13500.0
2015-02-23 12:45:00,56.99,57.0,56.98,56.99,11300.0,47.7776,47.7859,47.7692,47.7776,11300.0
2015-02-23 12:50:00,56.98,57.0,56.97,56.99,7400.0,47.7692,47.7859,47.7608,47.7776,7400.0
2015-02-23 12:55:00,56.99,56.99,56.98,56.99,7600.0,47.7776,47.7776,47.7692,47.7776,7600.0
2015-02-23 13:00:00,56.98,56.99,56.98,56.98,6300.0,47.7692,47.7776,47.7692,47.7692,6300.0
2015-02-23 13:05:00,56.98,57.02,56.98,57.02,12600.0,47.7692,47.8027,47.7692,47.8027,12600.0
2015-02-23 13:10:00,57.01,57.08,57.01,57.06,12300.0,47.7943,47.853,47.7943,47.8362,12300.0
2015-02-23 13:15:00,57.06,57.08,57.06,57.07,5700.0,47.8362,47.853,47.8362,47.8446,5700.0
2015-02-23 13:20:00,57.08,57.08,57.04,57.04,5700.0,47.853,47.853,47.8195,47.8195,5700.0
2015-02-23 13:25:00,57.05,57.05,57.0,57.0,7300.0,47.8279,47.8279,47.7859,47.7859,7300.0
2015-02-23 13:30:00,57.01,57.05,56.98,57.0,12200.0,47.7943,47.8279,47.7692,47.7859,12200.0
2015-02-23 13:35:00,56.99,57.0,56.98,56.99,5500.0,47.7776,47.7859,47.7692,47.7776,5500.0
2015-02-23 13:40:00,57.0,57.0,56.98,56.99,8300.0,47.7859,47.7859,47.7692,47.7776,8300.0
2015-02-23 13:45:00,56.99,57.01,56.96,56.97,9600.0,47.7776,47.7943,47.7524,47.7608,9600.0
2015-02-23 13:50:00,56.97,56.98,56.96,56.98,6600.0,47.7608,47.7692,47.7524,47.7692,6600.0
2015-02-23 13:55:00,56.99,57.0,56.94,56.95,17200.0,47.7776,47.7859,47.7356,47.744,17200.0
2015-02-23 14:00:00,56.95,56.96,56.92,56.94,12600.0,47.744,47.7524,47.7189,47.7356,12600.0
2015-02-23 14:05:00,56.93,56.95,56.93,56.94,9500.0,47.7273,47.744,47.7273,47.7356,9500.0
2015-02-23 14:10:00,56.93,56.94,56.92,56.92,7700.0,47.7273,47.7356,47.7189,47.7189,7700.0
2015-02-23 14:15:00,56.92,56.93,56.92,56.92,7200.0,47.7189,47.7273,47.7189,47.7189,7200.0
2015-02-23 14:20:00,56.92,56.95,56.92,56.95,12400.0,47.7189,47.744,47.7189,47.744,12400.0
2015-02-23 14:25:00,56.96,56.99,56.96,56.98,10400.0,47.7524,47.7776,47.7524,47.7692,10400.0
2015-02-23 14:30:00,56.98,56.99,56.94,56.95,29800.0,47.7692,47.7776,47.7356,47.744,29800.0
2015-02-23 14:35:00,56.95,56.96,56.92,56.92,14300.0,47.744,47.7524,47.7189,47.7189,14300.0
2015-02-23 14:40:00,56.92,56.92,56.87,56.89,17300.0,47.7189,47.7189,47.677,47.6937,17300.0
2015-02-23 14:45:00,56.88,56.92,56.88,56.9,8400.0,47.6853,47.7189,47.6853,47.7021,8400.0
2015-02-23 14:50:00,56.9,56.91,56.86,56.86,12700.0,47.7021,47.7105,47.6686,47.6686,12700.0
2015-02-23 14:55:00,56.86,56.9,56.85,56.87,27000.0,47.6686,47.7021,47.6602,47.677,27000.0
2015-02-23 15:00:00,56.87,56.87,56.83,56.83,20900.0,47.677,47.677,47.6434,47.6434,20900.0
2015-02-23 15:05:00,56.82,56.84,56.81,56.81,14500.0,47.635,47.6518,47.6267,47.6267,14500.0
2015-02-23 15:10:00,56.8,56.84,56.8,56.84,14800.0,47.6183,47.6518,47.6183,47.6518,14800.0
2015-02-23 15:15:00,56.84,56.87,56.82,56.86,24300.0,47.6518,47.677,47.635,47.6686,24300.0
2015-02-23 15:20:00,56.86,56.87,56.85,56.87,15100.0,47.6686,47.677,47.6602,47.677,15100.0
2015-02-23 15:25:00,56.87,56.91,56.86,56.9,14500.0,47.677,47.7105,47.6686,47.7021,14500.0
2015-02-23 15:30:00,56.9,56.92,56.89,56.9,14600.0,47.7021,47.7189,47.6937,47.7021,14600.0
2015-02-23 15:35:00,56.91,56.96,56.9,56.94,16400.0,47.7105,47.7524,47.7021,47.7356,16400.0
2015-02-23 15:40:00,56.93,56.94,56.92,56.93,18700.0,47.7273,47.7356,47.7189,47.7273,18700.0
2015-02-23 15:45:00,56.94,56.96,56.94,56.94,14300.0,47.7356,47.7524,47.7356,47.7356,14300.0
2015-02-23 15:50:00,56.95,56.95,56.93,56.94,20600.0,47.744,47.744,47.7273,47.7356,20600.0
2015-02-23 15:55:00,56.94,57.01,56.94,57.0,102100.0,47.7356,47.7943,47.7356,47.7859,102100.0
2015-02-24 09:30:00,57.0,57.18,56.9,57.12,79400.0,47.7859,47.9368,47.7021,47.8865,79400.0
2015-02-24 09:35:00,57.09,57.15,57.05,57.13,22500.0,47.8614,47.9117,47.8279,47.8949,22500.0
2015-02-24 09:40:00,57.12,57.14,56.96,57.03,76300.0,47.8865,47.9033,47.7524,47.8111,76300.0
2015-02-24 09:45:00,57.01,57.21,57.01,57.18,61900.0,47.7943,47.962,47.7943,47.9368,61900.0
2015-02-24 09:50:00,57.19,57.31,57.18,57.28,143000.0,47.9452,48.0458,47.9368,48.0207,143000.0
2015-02-24 09:55:00,57.28,57.36,57.17,57.2,106800.0,48.0207,48.0878,47.9285,47.9536,106800.0
2015-02-24 10:00:00,57.2,57.21,57.15,57.19,39400.0,47.9536,47.962,47.9117,47.9452,39400.0
2015-02-24 10:05:00,57.19,57.21,57.16,57.18,48100.0,47.9452,47.962,47.9201,47.9368,48100.0
2015-02-24 10:10:00,57.17,57.21,57.09,57.13,41400.0,47.9285,47.962,47.8614,47.8949,41400.0
2015-02-24 10:15:00,57.13,57.13,57.0,57.12,27600.0,47.8949,47.8949,47.7859,47.8865,27600.0
2015-02-24 10:20:00,57.12,57.19,57.1,57.17,14100.0,47.8865,47.9452,47.8698,47.9285,14100.0
2015-02-24 10:25:00,57.18,57.22,57.16,57.17,30200.0,47.9368,47.9704,47.9201,47.9285,30200.0
2015-02-24 10:30:00,57.18,57.2,57.16,57.18,11600.0,47.9368,47.9536,47.9201,47.9368,11600.0
2015-02-24 10:35:00,57.18,57.18,57.13,57.16,14400.0,47.9368,47.9368,47.8949,47.9201,14400.0
2015-02-24 10:40:00,57.16,57.16,57.12,57.15,11000.0,47.9201,47.9201,47.8865,47.9117,11000.0
2015-02-24 10:45:00,57.16,57.17,57.12,57.14,8700.0,47.9201,47.9285,47.8865,47.9033,8700.0
2015-02-24 10:50:00,57.15,57.17,57.1,57.1,9700.0,47.9117,47.9285,47.8698,47.8698,9700.0
2015-02-24 10:55:00,57.09,57.15,57.09,57.15,14300.0,47.8614,47.9117,47.8614,47.9117,14300.0
2015-02-24 11:00:00,57.15,57.19,57.13,57.18,11400.0,47.9117,47.9452,47.8949,47.9368,11400.0
2015-02-24 11:05:00,57.19,57.19,57.15,57.18,14700.0,47.9452,47.9452,47.9117,47.9368,14700.0
2015-02-24 11:10:00,57.18,57.21,57.16,57.19,25000.0,47.9368,47.962,47.9201,47.9452,25000.0
2015-02-24 11:15:00,57.19,57.21,57.17,57.21,39900.0,47.9452,47.962,47.9285,47.962,39900.0
2015-02-24 11:20:00,57.22,57.28,57.22,57.28,12800.0,47.9704,48.0207,47.9704,48.0207,12800.0
2015-02-24 11:25:00,57.28,57.3,57.26,57.3,30800.0,48.0207,48.0375,48.0039,48.0375,30800.0
2015-02-24 11:30:00,57.29,57.35,57.29,57.35,15300.0,48.0291,48.0794,48.0291,48.0794,15300.0
2015-02-24 11:35:00,57.35,57.39,57.34,57.39,18100.0,48.0794,48.1129,48.071,48.1129,18100.0
2015-02-24 11:40:00,57.38,57.39,57.36,57.39,14600.0,48.1045,48.1129,48.0878,48.1129,14600.0
2015-02-24 11:45:00,57.39,57.39,57.37,57.38,6600.0,48.1129,48.1129,48.0961,48.1045,6600.0
2015-02-24 11:50:00,57.38,57.4,57.36,57.37,10600.0,48.1045,48.1213,48.0878,48.0961,10600.0
2015-02-24 11:55:00,57.37,57.4,57.37,57.38,15000.0,48.0961,48.1213,48.0961,48.1045,15000.0
2015-02-24 12:00:00,57.37,57.37,57.33,57.34,10600.0,48.0961,48.0961,48.0626,48.071,10600.0
2015-02-24 12:05:00,57.34,57.36,57.33,57.35,8400.0,48.071,48.0878,48.0626,48.0794,8400.0
2015-02-24 12:10:00,57.35,57.36,57.34,57.36,4200.0,48.0794,48.0878,48.071,48.0878,4200.0
2015-02-24 12:15:00,57.36,57.36,57.34,57.35,11800.0,48.0878,48.0878,48.071,48.0794,11800.0
2015-02-24 12:20:00,57.36,57.38,57.34,57.38,25500.0,48.0878,48.1045,48.071,48.1045,25500.0
2015-02-24 12:25:00,57.36,57.38,57.35,57.35,6100.0,48.0878,48.1045,48.0794,48.0794,6100.0
2015-02-24 12:30:00,57.35,57.35,57.21,57.25,14900.0,48.0794,48.0794,47.962,47.9955,14900.0
2015-02-24 12:35:00,57.24,57.25,57.22,57.23,8100.0,47.9871,47.9955,47.9704,47.9788,8100.0
2015-02-24 12:40:00,57.23,57.26,57.23,57.24,9900.0,47.9788,48.0039,47.9788,47.9871,9900.0
2015-02-24 12:45:00,57.24,57.28,57.23,57.27,10800.0,47.9871,48.0207,47.9788,48.0123,10800.0
2015-02-24 12:50:00,57.28,57.28,57.26,57.28,10400.0,48.0207,48.0207,48.0039,48.0207,10400.0
2015-02-24 12:55:00,57.28,57.34,57.28,57.31,13900.0,48.0207,48.071,48.0207,48.0458,13900.0
2015-02-24 13:00:00,57.31,57.32,57.29,57.32,13100.0,48.0458,48.0542,48.0291,48.0542,13100.0
2015-02-24 13:05:00,57.31,57.31,57.23,57.24,9500.0,48.0458,48.0458,47.9788,47.9871,9500.0
2015-02-24 13:10:00,57.25,57.26,57.24,57.25,5900.0,47.9955,48.0039,47.9871,47.9955,5900.0
2015-02-24 13:15:00,57.26,57.26,57.23,57.25,4300.0,48.0039,48.0039,47.9788,47.9955,4300.0
2015-02-24 13:20:00,57.25,57.27,57.24,57.27,6200.0,47.9955,48.0123,47.9871,48.0123,6200.0
2015-02-24 13:25:00,57.26,57.31,57.26,57.29,9000.0,48.0039,48.0458,48.0039,48.0291,9000.0
2015-02-24 13:30:00,57.29,57.34,57.29,57.32,7800.0,48.0291,48.071,48.0291,48.0542,7800.0
2015-02-24 13:35:00,57.32,57.33,57.31,57.31,3800.0,48.0542,48.0626,48.0458,48.0458,3800.0
2015-02-24 13:40:00,57.32,57.4,57.32,57.4,18900.0,48.0542,48.1213,48.0542,48.1213,18900.0
2015-02-24 13:45:00,57.4,57.47,57.39,57.46,113800.0,48.1213,48.18,48.1129,48.1716,113800.0
2015-02-24 13:50:00,57.45,57.45,57.44,57.45,5800.0,48.1632,48.1632,48.1548,48.1632,5800.0
2015-02-24 13:55:00,57.45,57.47,57.44,57.47,8600.0,48.1632,48.18,48.1548,48.18,8600.0
2015-02-24 14:00:00,57.46,57.47,57.45,57.46,20300.0,48.1716,48.18,48.1632,48.1716,20300.0
2015-02-24 14:05:00,57.46,57.47,57.45,57.46,18900.0,48.1716,48.18,48.1632,48.1716,18900.0
2015-02-24 14:10:00,57.46,57.47,57.45,57.46,10000.0,48.1716,48.18,48.1632,48.1716,10000.0
2015-02-24 14:15:00,57.46,57.48,57.46,57.47,20800.0,48.1716,48.1884,48.1716,48.18,20800.0
2015-02-24 14:20:00,57.48,57.51,57.47,57.51,15900.0,48.1884,48.2135,48.18,48.2135,15900.0
2015-02-24 14:25:00,57.51,57.53,57.51,57.52,27700.0,48.2135,48.2303,48.2135,48.2219,27700.0
2015-02-24 14:30:00,57.51,57.52,57.51,57.52,12500.0,48.2135,48.2219,48.2135,48.2219,12500.0
2015-02-24 14:35:00,57.52,57.53,57.51,57.52,10700.0,48.2219,48.2303,48.2135,48.2219,10700.0
2015-02-24 14:40:00,57.53,57.53,57.52,57.53,11400.0,48.2303,48.2303,48.2219,48.2303,11400.0
2015-02-24 14:45:00,57.53,57.53,57.52,57.52,22200.0,48.2303,48.2303,48.2219,48.2219,22200.0
2015-02-24 14:50:00,57.53,57.54,57.52,57.54,22400.0,48.2303,48.2387,48.2219,48.2387,22400.0
2015-02-24 14:55:00,57.55,57.56,57.54,57.55,32800.0,48.247,48.2554,48.2387,48.247,32800.0
2015-02-24 15:00:00,57.54,57.57,57.54,57.55,19300.0,48.2387,48.2638,48.2387,48.247,19300.0
2015-02-24 15:05:00,57.55,57.57,57.54,57.55,19100.0,48.247,48.2638,48.2387,48.247,19100.0
2015-02-24 15:10:00,57.55,57.56,57.54,57.56,21900.0,48.247,48.2554,48.2387,48.2554,21900.0
2015-02-24 15:15:00,57.55,57.57,57.54,57.57,19200.0,48.247,48.2638,48.2387,48.2638,19200.0
2015-02-24 15:20:00,57.56,57.57,57.54,57.55,8400.0,48.2554,48.2638,48.2387,48.247,8400.0
2015-02-24 15:25:00,57.55,57.56,57.54,57.55,33200.0,48.247,48.2554,48.2387,48.247,33200.0
2015-02-24 15:30:00,57.55,57.56,57.54,57.55,19400.0,48.247,48.2554,48.2387,48.247,19400.0
2015-02-24 15:35:00,57.55,57.55,57.54,57.55,19100.0,48.247,48.247,48.2387,48.247,19100.0
2015-02-24 15:40:00,57.55,57.58,57.52,57.53,36000.0,48.247,48.2722,48.2219,48.2303,36000.0
2015-02-24 15:45:00,57.52,57.53,57.47,57.52,66100.0,48.2219,48.2303,48.18,48.2219,66100.0
2015-02-24 15:50:00,57.52,57.52,57.47,57.47,48100.0,48.2219,48.2219,48.18,48.18,48100.0
2015-02-24 15:55:00,57.47,57.51,57.47,57.49,83200.0,48.18,48.2135,48.18,48.1967,83200.0
2015-02-25 09:30:00,57.37,57.49,57.34,57.44,50400.0,48.0961,48.1967,48.071,48.1548,50400.0
2015-02-25 09:35:00,57.41,57.45,57.37,57.42,14400.0,48.1297,48.1632,48.0961,48.1381,14400.0
2015-02-25 09:40:00,57.44,57.48,57.4,57.48,14700.0,48.1548,48.1884,48.1213,48.1884,14700.0
2015-02-25 09:45:00,57.49,57.53,57.48,57.5,22700.0,48.1967,48.2303,48.1884,48.2051,22700.0
2015-02-25 09:50:00,57.5,57.54,57.49,57.51,23500.0,48.2051,48.2387,48.1967,48.2135,23500.0
2015-02-25 09:55:00,57.52,57.54,57.5,57.53,17500.0,48.2219,48.2387,48.2051,48.2303,17500.0
2015-02-25 10:00:00,57.53,57.57,57.51,57.51,22200.0,48.2303,48.2638,48.2135,48.2135,22200.0
2015-02-25 10:05:00,57.51,57.53,57.46,57.53,14600.0,48.2135,48.2303,48.1716,48.2303,14600.0
2015-02-25 10:10:00,57.52,57.52,57.44,57.46,9600.0,48.2219,48.2219,48.1548,48.1716,9600.0
2015-02-25 10:15:00,57.46,57.53,57.45,57.53,21000.0,48.1716,48.2303,48.1632,48.2303,21000.0
2015-02-25 10:20:00,57.53,57.55,57.49,57.5,9800.0,48.2303,48.247,48.1967,48.2051,9800.0
2015-02-25 10:25:00,57.5,57.57,57.49,57.53,16000.0,48.2051,48.2638,48.1967,48.2303,16000.0
2015-02-25 10:30:00,57.51,57.53,57.44,57.45,14800.0,48.2135,48.2303,48.1548,48.1632,14800.0
2015-02-25 10:35:00,57.45,57.46,57.39,57.39,81800.0,48.1632,48.1716,48.1129,48.1129,81800.0
2015-02-25 10:40:00,57.39,57.45,57.37,57.45,14000.0,48.1129,48.1632,48.0961,48.1632,14000.0
2015-02-25 10:45:00,57.45,57.45,57.42,57.42,24800.0,48.1632,48.1632,48.1381,48.1381,24800.0
2015-02-25 10:50:00,57.42,57.42,57.34,57.34,17100.0,48.1381,48.1381,48.071,48.071,17100.0
2015-02-25 10:55:00,57.34,57.36,57.32,57.33,9700.0,48.071,48.0878,48.0542,48.0626,9700.0
2015-02-25 11:00:00,57.33,57.33,57.27,57.28,12800.0,48.0626,48.0626,48.0123,48.0207,12800.0
2015-02-25 11:05:00,57.28,57.3,57.25,57.25,7400.0,48.0207,48.0375,47.9955,47.9955,7400.0
2015-02-25 11:10:00,57.25,57.34,57.25,57.33,11800.0,47.9955,48.071,47.9955,48.0626,11800.0
2015-02-25 11:15:00,57.33,57.34,57.28,57.34,6400.0,48.0626,48.071,48.0207,48.071,6400.0
2015-02-25 11:20:00,57.34,57.37,57.33,57.33,9400.0,48.071,48.0961,48.0626,48.0626,9400.0
2015-02-25 11:25:00,57.33,57.38,57.31,57.36,10500.0,48.0626,48.1045,48.0458,48.0878,10500.0
2015-02-25 11:30:00,57.36,57.36,57.32,57.32,6900.0,48.0878,48.0878,48.0542,48.0542,6900.0
2015-02-25 11:35:00,57.32,57.32,57.29,57.31,7000.0,48.0542,48.0542,48.0291,48.0458,7000.0
2015-02-25 11:40:00,57.31,57.34,57.29,57.32,7300.0,48.0458,48.071,48.0291,48.0542,7300.0
2015-02-25 11:45:00,57.32,57.36,57.31,57.36,7300.0,48.0542,48.0878,48.0458,48.0878,7300.0
2015-02-25 11:50:00,57.36,57.4,57.36,57.36,9200.0,48.0878,48.1213,48.0878,48.0878,9200.0
2015-02-25 11:55:00,57.35,57.35,57.32,57.32,8100.0,48.0794,48.0794,48.0542,48.0542,8100.0
2015-02-25 12:00:00,57.31,57.31,57.29,57.31,5000.0,48.0458,48.0458,48.0291,48.0458,5000.0
2015-02-25 12:05:00,57.31,57.36,57.31,57.34,12900.0,48.0458,48.0878,48.0458,48.071,12900.0
2015-02-25 12:10:00,57.34,57.36,57.33,57.34,7700.0,48.071,48.0878,48.0626,48.071,7700.0
2015-02-25 12:15:00,57.34,57.34,57.29,57.29,8900.0,48.071,48.071,48.0291,48.0291,8900.0
2015-02-25 12:20:00,57.29,57.3,57.27,57.3,5100.0,48.0291,48.0375,48.0123,48.0375,5100.0
2015-02-25 12:25:00,57.29,57.3,57.28,57.29,7600.0,48.0291,48.0375,48.0207,48.0291,7600.0
2015-02-25 12:30:00,57.3,57.31,57.27,57.28,13900.0,48.0375,48.0458,48.0123,48.0207,13900.0
2015-02-25 12:35:00,57.28,57.29,57.26,57.28,7500.0,48.0207,48.0291,48.0039,48.0207,7500.0
2015-02-25 12:40:00,57.27,57.3,57.27,57.27,12800.0,48.0123,48.0375,48.0123,48.0123,12800.0
2015-02-25 12:45:00,57.27,57.31,57.26,57.3,13500.0,48.0123,48.0458,48.0039,48.0375,13500.0
2015-02-25 12:50:00,57.3,57.31,57.26,57.29,11400.0,48.0375,48.0458,48.0039,48.0291,11400.0
2015-02-25 12:55:00,57.29,57.3,57.28,57.28,4900.0,48.0291,48.0375,48.0207,48.0207,4900.0
2015-02-25 13:00:00,57.28,57.3,57.27,57.28,9500.0,48.0207,48.0375,48.0123,48.0207,9500.0
2015-02-25 13:05:00,57.29,57.29,57.22,57.22,107500.0,48.0291,48.0291,47.9704,47.9704,107500.0
2015-02-25 13:10:00,57.22,57.23,57.2,57.23,16600.0,47.9704,47.9788,47.9536,47.9788,16600.0
2015-02-25 13:15:00,57.23,57.26,57.22,57.24,14500.0,47.9788,48.0039,47.9704,47.9871,14500.0
2015-02-25 13:20:00,57.24,57.25,57.2,57.21,24400.0,47.9871,47.9955,47.9536,47.962,24400.0
2015-02-25 13:25:00,57.21,57.22,57.21,57.22,5600.0,47.962,47.9704,47.962,47.9704,5600.0
2015-02-25 13:30:00,57.21,57.28,57.21,57.27,22300.0,47.962,48.0207,47.962,48.0123,22300.0
2015-02-25 13:35:00,57.27,57.33,57.26,57.33,7500.0,48.0123,48.0626,48.0039,48.0626,7500.0
2015-02-25 13:40:00,57.33,57.36,57.31,57.32,20400.0,48.0626,48.0878,48.0458,48.0542,20400.0
2015-02-25 13:45:00,57.33,57.38,57.33,57.38,9000.0,48.0626,48.1045,48.0626,48.1045,9000.0
2015-02-25 13:50:00,57.37,57.37,57.33,57.35,13100.0,48.0961,48.0961,48.0626,48.0794,13100.0
2015-02-25 13:55:00,57.35,57.35,57.28,57.28,271000.0,48.0794,48.0794,48.0207,48.0207,271000.0
2015-02-25 14:00:00,57.29,57.32,57.28,57.3,31900.0,48.0291,48.0542,48.0207,48.0375,31900.0
2015-02-25 14:05:00,57.29,57.3,57.25,57.3,52400.0,48.0291,48.0375,47.9955,48.0375,52400.0
2015-02-25 14:10:00,57.3,57.35,57.3,57.33,22800.0,48.0375,48.0794,48.0375,48.0626,22800.0
2015-02-25 14:15:00,57.33,57.36,57.32,57.35,9600.0,48.0626,48.0878,48.0542,48.0794,9600.0
2015-02-25 14:20:00,57.35,57.35,57.29,57.29,21200.0,48.0794,48.0794,48.0291,48.0291,21200.0
2015-02-25 14:25:00,57.29,57.32,57.28,57.32,25900.0,48.0291,48.0542,48.0207,48.0542,25900.0
2015-02-25 14:30:00,57.32,57.33,57.28,57.29,25400.0,48.0542,48.0626,48.0207,48.0291,25400.0
2015-02-25 14:35:00,57.29,57.3,57.22,57.22,37600.0,48.0291,48.0375,47.9704,47.9704,37600.0
2015-02-25 14:40:00,57.21,57.21,57.15,57.15,21200.0,47.962,47.962,47.9117,47.9117,21200.0
2015-02-25 14:45:00,57.15,57.16,57.12,57.12,20200.0,47.9117,47.9201,47.8865,47.8865,20200.0
2015-02-25 14:50:00,57.12,57.14,57.06,57.14,26900.0,47.8865,47.9033,47.8362,47.9033,26900.0
2015-02-25 14:55:00,57.15,57.16,57.13,57.15,16000.0,47.9117,47.9201,47.8949,47.9117,16000.0
2015-02-25 15:00:00,57.15,57.17,57.1,57.11,36200.0,47.9117,47.9285,47.8698,47.8782,36200.0
2015-02-25 15:05:00,57.11,57.13,57.08,57.11,20700.0,47.8782,47.8949,47.853,47.8782,20700.0
2015-02-25 15:10:00,57.11,57.18,57.11,57.18,23300.0,47.8782,47.9368,47.8782,47.9368,23300.0
2015-02-25 15:15:00,57.18,57.18,57.14,57.15,16500.0,47.9368,47.9368,47.9033,47.9117,16500.0
2015-02-25 15:20:00,57.16,57.16,57.13,57.13,18900.0,47.9201,47.9201,47.8949,47.8949,18900.0
2015-02-25 15:25:00,57.13,57.14,57.1,57.1,20500.0,47.8949,47.9033,47.8698,47.8698,20500.0
2015-02-25 15:30:00,57.1,57.14,57.09,57.11,164100.0,47.8698,47.9033,47.8614,47.8782,164100.0
2015-02-25 15:35:00,57.1,57.16,57.1,57.14,18800.0,47.8698,47.9201,47.8698,47.9033,18800.0
2015-02-25 15:40:00,57.14,57.16,57.12,57.16,9500.0,47.9033,47.9201,47.8865,47.9201,9500.0
2015-02-25 15:45:00,57.16,57.21,57.15,57.2,46300.0,47.9201,47.962,47.9117,47.9536,46300.0
2015-02-25 15:50:00,57.21,57.25,57.19,57.24,36800.0,47.962,47.9955,47.9452,47.9871,36800.0
2015-02-25 15:55:00,57.24,57.34,57.22,57.3,276600.0,47.9871,48.071,47.9704,48.0375,276600.0
2015-02-26 09:30:00,57.14,57.31,57.04,57.19,35900.0,47.9033,48.0458,47.8195,47.9452,35900.0
2015-02-26 09:35:00,57.21,57.27,57.2,57.21,11300.0,47.962,48.0123,47.9536,47.962,11300.0
2015-02-26 09:40:00,57.23,57.23,57.13,57.14,14300.0,47.9788,47.9788,47.8949,47.9033,14300.0
2015-02-26 09:45:00,57.14,57.15,56.98,57.01,31000.0,47.9033,47.9117,47.7692,47.7943,31000.0
2015-02-26 09:50:00,57.04,57.12,57.01,57.02,21000.0,47.8195,47.8865,47.7943,47.8027,21000.0
2015-02-26 09:55:00,56.99,57.01,56.94,56.95,24800.0,47.7776,47.7943,47.7356,47.744,24800.0
2015-02-26 10:00:00,56.93,56.98,56.93,56.98,20200.0,47.7273,47.7692,47.7273,47.7692,20200.0
2015-02-26 10:05:00,56.97,57.0,56.94,56.97,13500.0,47.7608,47.7859,47.7356,47.7608,13500.0
2015-02-26 10:10:00,56.97,56.99,56.96,56.99,13900.0,47.7608,47.7776,47.7524,47.7776,13900.0
2015-02-26 10:15:00,56.99,57.01,56.97,56.99,21900.0,47.7776,47.7943,47.7608,47.7776,21900.0
2015-02-26 10:20:00,56.99,57.01,56.95,56.97,18600.0,47.7776,47.7943,47.744,47.7608,18600.0
2015-02-26 10:25:00,56.98,57.0,56.97,57.0,13500.0,47.7692,47.7859,47.7608,47.7859,13500.0
2015-02-26 10:30:00,57.0,57.01,56.96,56.98,13900.0,47.7859,47.7943,47.7524,47.7692,13900.0
2015-02-26 10:35:00,56.99,57.13,56.99,57.06,70700.0,47.7776,47.8949,47.7776,47.8362,70700.0
2015-02-26 10:40:00,57.06,57.14,57.06,57.11,13600.0,47.8362,47.9033,47.8362,47.8782,13600.0
2015-02-26 10:45:00,57.11,57.14,57.05,57.05,15000.0,47.8782,47.9033,47.8279,47.8279,15000.0
2015-02-26 10:50:00,57.05,57.11,57.04,57.09,12900.0,47.8279,47.8782,47.8195,47.8614,12900.0
2015-02-26 10:55:00,57.09,57.12,57.08,57.1,10600.0,47.8614,47.8865,47.853,47.8698,10600.0
2015-02-26 11:00:00,57.11,57.15,57.11,57.13,16700.0,47.8782,47.9117,47.8782,47.8949,16700.0
2015-02-26 11:05:00,57.13,57.15,57.12,57.14,28300.0,47.8949,47.9117,47.8865,47.9033,28300.0
2015-02-26 11:10:00,57.13,57.15,57.12,57.13,17200.0,47.8949,47.9117,47.8865,47.8949,17200.0
2015-02-26 11:15:00,57.13,57.15,57.12,57.14,11300.0,47.8949,47.9117,47.8865,47.9033,11300.0
2015-02-26 11:20:00,57.14,57.15,57.12,57.13,11100.0,47.9033,47.9117,47.8865,47.8949,11100.0
2015-02-26 11:25:00,57.13,57.15,57.11,57.13,18000.0,47.8949,47.9117,47.8782,47.8949,18000.0
2015-02-26 11:30:00,57.14,57.15,57.12,57.12,19500.0,47.9033,47.9117,47.8865,47.8865,19500.0
2015-02-26 11:35:00,57.13,57.15,57.1,57.1,16000.0,47.8949,47.9117,47.8698,47.8698,16000.0
2015-02-26 11:40:00,57.09,57.15,57.09,57.14,9800.0,47.8614,47.9117,47.8614,47.9033,9800.0
2015-02-26 11:45:00,57.13,57.19,57.12,57.19,5300.0,47.8949,47.9452,47.8865,47.9452,5300.0
2015-02-26 11:50:00,57.18,57.19,57.15,57.19,12800.0,47.9368,47.9452,47.9117,47.9452,12800.0
2015-02-26 11:55:00,57.18,57.19,57.17,57.19,12700.0,47.9368,47.9452,47.9285,47.9452,12700.0
2015-02-26 12:00:00,57.18,57.18,57.13,57.15,16400.0,47.9368,47.9368,47.8949,47.9117,16400.0
2015-02-26 12:05:00,57.16,57.16,57.06,57.06,59000.0,47.9201,47.9201,47.8362,47.8362,59000.0
2015-02-26 12:10:00,57.05,57.05,57.01,57.02,12500.0,47.8279,47.8279,47.7943,47.8027,12500.0
2015-02-26 12:15:00,57.02,57.02,56.97,56.97,13600.0,47.8027,47.8027,47.7608,47.7608,13600.0
2015-02-26 12:20:00,56.97,57.01,56.95,57.0,14600.0,47.7608,47.7943,47.744,47.7859,14600.0
2015-02-26 12:25:00,57.0,57.01,56.97,56.97,23000.0,47.7859,47.7943,47.7608,47.7608,23000.0
2015-02-26 12:30:00,56.98,57.0,56.97,56.99,8600.0,47.7692,47.7859,47.7608,47.7776,8600.0
2015-02-26 12:35:00,57.0,57.01,56.98,57.0,9600.0,47.7859,47.7943,47.7692,47.7859,9600.0
2015-02-26 12:40:00,56.99,57.0,56.97,56.99,5800.0,47.7776,47.7859,47.7608,47.7776,5800.0
2015-02-26 12:45:00,56.99,57.04,56.98,57.02,73800.0,47.7776,47.8195,47.7692,47.8027,73800.0
2015-02-26 12:50:00,57.02,57.03,57.01,57.02,2300.0,47.8027,47.8111,47.7943,47.8027,2300.0
2015-02-26 12:55:00,57.03,57.04,57.01,57.01,19000.0,47.8111,47.8195,47.7943,47.7943,19000.0
2015-02-26 13:00:00,57.02,57.02,56.98,56.99,22700.0,47.8027,47.8027,47.7692,47.7776,22700.0
2015-02-26 13:05:00,56.99,57.0,56.97,56.99,10900.0,47.7776,47.7859,47.7608,47.7776,10900.0
2015-02-26 13:10:00,56.99,57.0,56.98,57.0,12300.0,47.7776,47.7859,47.7692,47.7859,12300.0
2015-02-26 13:15:00,57.0,57.01,56.97,56.98,18200.0,47.7859,47.7943,47.7608,47.7692,18200.0
2015-02-26 13:20:00,56.98,56.98,56.9,56.95,27000.0,47.7692,47.7692,47.7021,47.744,27000.0
2015-02-26 13:25:00,56.95,56.98,56.95,56.96,8800.0,47.744,47.7692,47.744,47.7524,8800.0
2015-02-26 13:30:00,56.95,56.98,56.95,56.98,5400.0,47.744,47.7692,47.744,47.7692,5400.0
2015-02-26 13:35:00,56.98,57.01,56.98,57.0,11900.0,47.7692,47.7943,47.7692,47.7859,11900.0
2015-02-26 13:40:00,57.0,57.01,56.99,57.0,12400.0,47.7859,47.7943,47.7776,47.7859,12400.0
2015-02-26 13:45:00,56.99,57.0,56.98,56.98,11500.0,47.7776,47.7859,47.7692,47.7692,11500.0
2015-02-26 13:50:00,56.99,57.0,56.98,56.99,8300.0,47.7776,47.7859,47.7692,47.7776,8300.0
2015-02-26 13:55:00,56.99,57.01,56.97,56.98,13100.0,47.7776,47.7943,47.7608,47.7692,13100.0
2015-02-26 14:00:00,56.98,57.0,56.98,56.99,12000.0,47.7692,47.7859,47.7692,47.7776,12000.0
2015-02-26 14:05:00,56.99,57.0,56.95,56.95,10300.0,47.7776,47.7859,47.744,47.744,10300.0
2015-02-26 14:10:00,56.95,56.95,56.92,56.95,11400.0,47.744,47.744,47.7189,47.744,11400.0
2015-02-26 14:15:00,56.94,56.98,56.92,56.98,43900.0,47.7356,47.7692,47.7189,47.7692,43900.0
2015-02-26 14:20:00,56.98,57.01,56.97,57.0,86500.0,47.7692,47.7943,47.7608,47.7859,86500.0
2015-02-26 14:25:00,57.0,57.02,56.95,56.96,47200.0,47.7859,47.8027,47.744,47.7524,47200.0
2015-02-26 14:30:00,56.96,56.99,56.95,56.98,23900.0,47.7524,47.7776,47.744,47.7692,23900.0
2015-02-26 14:35:00,56.97,56.99,56.96,56.98,19800.0,47.7608,47.7776,47.7524,47.7692,19800.0
2015-02-26 14:40:00,56.98,57.0,56.94,56.94,14200.0,47.7692,47.7859,47.7356,47.7356,14200.0
2015-02-26 14:45:00,56.94,56.94,56.87,56.88,16500.0,47.7356,47.7356,47.677,47.6853,16500.0
2015-02-26 14:50:00,56.88,56.88,56.85,56.87,26200.0,47.6853,47.6853,47.6602,47.677,26200.0
2015-02-26 14:55:00,56.86,56.88,56.85,56.87,12300.0,47.6686,47.6853,47.6602,47.677,12300.0
2015-02-26 15:00:00,56.87,56.87,56.81,56.81,24600.0,47.677,47.677,47.6267,47.6267,24600.0
2015-02-26 15:05:00,56.81,56.86,56.81,56.84,30400.0,47.6267,47.6686,47.6267,47.6518,30400.0
2015-02-26 15:10:00,56.84,56.91,56.83,56.91,44300.0,47.6518,47.7105,47.6434,47.7105,44300.0
2015-02-26 15:15:00,56.92,57.01,56.91,57.01,37900.0,47.7189,47.7943,47.7105,47.7943,37900.0
2015-02-26 15:20:00,57.0,57.02,56.97,56.97,20300.0,47.7859,47.8027,47.7608,47.7608,20300.0
2015-02-26 15:25:00,56.98,57.01,56.97,56.99,17100.0,47.7692,47.7943,47.7608,47.7776,17100.0
2015-02-26 15:30:00,56.99,57.02,56.98,57.0,24400.0,47.7776,47.8027,47.7692,47.7859,24400.0
2015-02-26 15:35:00,57.01,57.05,57.0,57.03,25000.0,47.7943,47.8279,47.7859,47.8111,25000.0
2015-02-26 15:40:00,57.03,57.09,57.02,57.07,25800.0,47.8111,47.8614,47.8027,47.8446,25800.0
2015-02-26 15:45:00,57.07,57.07,57.04,57.05,27600.0,47.8446,47.8446,47.8195,47.8279,27600.0
2015-02-26 15:50:00,57.05,57.07,57.02,57.07,47400.0,47.8279,47.8446,47.8027,47.8446,47400.0
2015-02-26 15:55:00,57.06,57.07,57.0,57.03,105900.0,47.8362,47.8446,47.7859,47.8111,105900.0
2015-02-27 09:30:00,56.86,56.99,56.86,56.98,54200.0,47.6686,47.7776,47.6686,47.7692,54200.0
2015-02-27 09:35:00,56.99,57.1,56.97,57.04,11500.0,47.7776,47.8698,47.7608,47.8195,11500.0
2015-02-27 09:40:00,57.04,57.05,56.83,56.84,13400.0,47.8195,47.8279,47.6434,47.6518,13400.0
2015-02-27 09:45:00,56.83,56.94,56.74,56.91,13400.0,47.6434,47.7356,47.568,47.7105,13400.0
2015-02-27 09:50:00,56.92,56.92,56.84,56.84,4400.0,47.7189,47.7189,47.6518,47.6518,4400.0
2015-02-27 09:55:00,56.86,56.91,56.83,56.88,13800.0,47.6686,47.7105,47.6434,47.6853,13800.0
2015-02-27 10:00:00,56.87,56.93,56.83,56.93,13100.0,47.677,47.7273,47.6434,47.7273,13100.0
2015-02-27 10:05:00,56.95,57.05,56.95,57.03,10900.0,47.744,47.8279,47.744,47.8111,10900.0
2015-02-27 10:10:00,57.02,57.08,56.97,57.0,13100.0,47.8027,47.853,47.7608,47.7859,13100.0
2015-02-27 10:15:00,57.0,57.03,56.97,57.02,18800.0,47.7859,47.8111,47.7608,47.8027,18800.0
2015-02-27 10:20:00,57.02,57.05,57.0,57.05,13300.0,47.8027,47.8279,47.7859,47.8279,13300.0
2015-02-27 10:25:00,57.05,57.13,57.04,57.1,10800.0,47.8279,47.8949,47.8195,47.8698,10800.0
2015-02-27 10:30:00,57.11,57.15,57.07,57.09,16500.0,47.8782,47.9117,47.8446,47.8614,16500.0
2015-02-27 10:35:00,57.1,57.1,57.06,57.08,26000.0,47.8698,47.8698,47.8362,47.853,26000.0
2015-02-27 10:40:00,57.07,57.12,57.06,57.12,8200.0,47.8446,47.8865,47.8362,47.8865,8200.0
2015-02-27 10:45:00,57.12,57.13,57.09,57.1,6900.0,47.8865,47.8949,47.8614,47.8698,6900.0
2015-02-27 10:50:00,57.09,57.1,57.07,57.08,8100.0,47.8614,47.8698,47.8446,47.853,8100.0
2015-02-27 10:55:00,57.1,57.11,57.08,57.1,6200.0,47.8698,47.8782,47.853,47.8698,6200.0
2015-02-27 11:00:00,57.1,57.1,56.98,57.0,9600.0,47.8698,47.8698,47.7692,47.7859,9600.0
2015-02-27 11:05:00,57.0,57.01,56.96,56.97,7100.0,47.7859,47.7943,47.7524,47.7608,7100.0
2015-02-27 11:10:00,56.97,56.98,56.96,56.96,5300.0,47.7608,47.7692,47.7524,47.7524,5300.0
2015-02-27 11:15:00,56.95,56.99,56.95,56.97,8000.0,47.744,47.7776,47.744,47.7608,8000.0
2015-02-27 11:20:00,56.96,56.96,56.91,56.94,19500.0,47.7524,47.7524,47.7105,47.7356,19500.0
2015-02-27 11:25:00,56.94,56.94,56.84,56.86,21100.0,47.7356,47.7356,47.6518,47.6686,21100.0
2015-02-27 11:30:00,56.87,56.9,56.86,56.9,12500.0,47.677,47.7021,47.6686,47.7021,12500.0
2015-02-27 11:35:00,56.9,56.95,56.89,56.95,7800.0,47.7021,47.744,47.6937,47.744,7800.0
2015-02-27 11:40:00,56.95,57.0,56.95,56.98,7400.0,47.744,47.7859,47.744,47.7692,7400.0
2015-02-27 11:45:00,56.98,57.01,56.97,56.97,8100.0,47.7692,47.7943,47.7608,47.7608,8100.0
2015-02-27 11:50:00,56.97,57.0,56.96,56.98,6000.0,47.7608,47.7859,47.7524,47.7692,6000.0
2015-02-27 11:55:00,56.99,57.04,56.98,57.03,6300.0,47.7776,47.8195,47.7692,47.8111,6300.0
2015-02-27 12:00:00,57.04,57.04,57.01,57.02,3300.0,47.8195,47.8195,47.7943,47.8027,3300.0
2015-02-27 12:05:00,57.02,57.07,57.02,57.07,3700.0,47.8027,47.8446,47.8027,47.8446,3700.0
2015-02-27 12:10:00,57.07,57.08,57.06,57.08,7200.0,47.8446,47.853,47.8362,47.853,7200.0
2015-02-27 12:15:00,57.08,57.09,57.06,57.08,3500.0,47.853,47.8614,47.8362,47.853,3500.0
2015-02-27 12:20:00,57.08,57.15,57.08,57.15,8500.0,47.853,47.9117,47.853,47.9117,8500.0
2015-02-27 12:25:00,57.15,57.18,57.15,57.18,4300.0,47.9117,47.9368,47.9117,47.9368,4300.0
2015-02-27 12:30:00,57.19,57.24,57.17,57.23,18500.0,47.9452,47.9871,47.9285,47.9788,18500.0
2015-02-27 12:35:00,57.22,57.24,57.21,57.21,9000.0,47.9704,47.9871,47.962,47.962,9000.0
2015-02-27 12:40:00,57.2,57.23,57.16,57.21,8600.0,47.9536,47.9788,47.9201,47.962,8600.0
2015-02-27 12:45:00,57.21,57.23,57.2,57.21,4700.0,47.962,47.9788,47.9536,47.962,4700.0
2015-02-27 12:50:00,57.22,57.24,57.17,57.17,7500.0,47.9704,47.9871,47.9285,47.9285,7500.0
2015-02-27 12:55:00,57.16,57.16,57.14,57.15,3300.0,47.9201,47.9201,47.9033,47.9117,3300.0
2015-02-27 13:00:00,57.15,57.15,57.1,57.11,5200.0,47.9117,47.9117,47.8698,47.8782,5200.0
2015-02-27 13:05:00,57.1,57.14,57.09,57.13,7500.0,47.8698,47.9033,47.8614,47.8949,7500.0
2015-02-27 13:10:00,57.13,57.17,57.12,57.16,7100.0,47.8949,47.9285,47.8865,47.9201,7100.0
2015-02-27 13:15:00,57.16,57.17,57.12,57.12,11200.0,47.9201,47.9285,47.8865,47.8865,11200.0
2015-02-27 13:20:00,57.12,57.16,57.11,57.15,6600.0,47.8865,47.9201,47.8782,47.9117,6600.0
2015-02-27 13:25:00,57.15,57.15,57.1,57.13,5400.0,47.9117,47.9117,47.8698,47.8949,5400.0
2015-02-27 13:30:00,57.12,57.13,57.1,57.13,7800.0,47.8865,47.8949,47.8698,47.8949,7800.0
2015-02-27 13:35:00,57.11,57.12,57.07,57.08,7400.0,47.8782,47.8865,47.8446,47.853,7400.0
2015-02-27 13:40:00,57.09,57.11,57.07,57.1,8100.0,47.8614,47.8782,47.8446,47.8698,8100.0
2015-02-27 13:45:00,57.1,57.13,57.1,57.13,3200.0,47.8698,47.8949,47.8698,47.8949,3200.0
2015-02-27 13:50:00,57.13,57.15,57.12,57.12,10500.0,47.8949,47.9117,47.8865,47.8865,10500.0
2015-02-27 13:55:00,57.13,57.15,57.12,57.15,5300.0,47.8949,47.9117,47.8865,47.9117,5300.0
2015-02-27 14:00:00,57.17,57.2,57.16,57.16,9500.0,47.9285,47.9536,47.9201,47.9201,9500.0
2015-02-27 14:05:00,57.15,57.17,57.11,57.11,12700.0,47.9117,47.9285,47.8782,47.8782,12700.0
2015-02-27 14:10:00,57.1,57.14,57.1,57.11,5900.0,47.8698,47.9033,47.8698,47.8782,5900.0
2015-02-27 14:15:00,57.1,57.12,57.1,57.11,7600.0,47.8698,47.8865,47.8698,47.8782,7600.0
2015-02-27 14:20:00,57.11,57.12,57.1,57.12,8400.0,47.8782,47.8865,47.8698,47.8865,8400.0
2015-02-27 14:25:00,57.13,57.15,57.12,57.15,8800.0,47.8949,47.9117,47.8865,47.9117,8800.0
2015-02-27 14:30:00,57.16,57.16,57.12,57.14,9800.0,47.9201,47.9201,47.8865,47.9033,9800.0
2015-02-27 14:35:00,57.15,57.15,57.02,57.03,11800.0,47.9117,47.9117,47.8027,47.8111,11800.0
2015-02-27 14:40:00,57.03,57.06,57.03,57.04,11200.0,47.8111,47.8362,47.8111,47.8195,11200.0
2015-02-27 14:45:00,57.04,57.05,57.01,57.05,10400.0,47.8195,47.8279,47.7943,47.8279,10400.0
2015-02-27 14:50:00,57.04,57.04,57.01,57.02,5300.0,47.8195,47.8195,47.7943,47.8027,5300.0
2015-02-27 14:55:00,57.02,57.02,57.0,57.01,11500.0,47.8027,47.8027,47.7859,47.7943,11500.0
2015-02-27 15:00:00,57.02,57.02,56.97,56.99,11200.0,47.8027,47.8027,47.7608,47.7776,11200.0
2015-02-27 15:05:00,57.01,57.03,57.0,57.0,12400.0,47.7943,47.8111,47.7859,47.7859,12400.0
2015-02-27 15:10:00,57.0,57.02,56.98,56.99,14800.0,47.7859,47.8027,47.7692,47.7776,14800.0
2015-02-27 15:15:00,56.99,57.01,56.96,56.99,18300.0,47.7776,47.7943,47.7524,47.7776,18300.0
2015-02-27 15:20:00,56.98,57.0,56.95,56.98,16800.0,47.7692,47.7859,47.744,47.7692,16800.0
2015-02-27 15:25:00,56.99,57.02,56.97,57.0,24800.0,47.7776,47.8027,47.7608,47.7859,24800.0
2015-02-27 15:30:00,57.01,57.01,56.94,56.95,39400.0,47.7943,47.7943,47.7356,47.744,39400.0
2015-02-27 15:35:00,56.94,56.97,56.9,56.92,16800.0,47.7356,47.7608,47.7021,47.7189,16800.0
2015-02-27 15:40:00,56.92,56.93,56.87,56.92,20300.0,47.7189,47.7273,47.677,47.7189,20300.0
2015-02-27 15:45:00,56.92,57.0,56.92,56.96,32400.0,47.7189,47.7859,47.7189,47.7524,32400.0
2015-02-27 15:50:00,56.96,56.97,56.92,56.92,27600.0,47.7524,47.7608,47.7189,47.7189,27600.0
2015-02-27 15:55:00,56.91,56.93,56.86,56.9,151400.0,47.7105,47.7273,47.6686,47.7021,151400.0
2015-03-02 09:30:00,56.82,56.9,56.77,56.83,85400.0,47.635,47.7021,47.5931,47.6434,85400.0
2015-03-02 09:35:00,56.84,57.02,56.84,56.88,25900.0,47.6518,47.8027,47.6518,47.6853,25900.0
2015-03-02 09:40:00,56.89,56.92,56.82,56.83,17400.0,47.6937,47.7189,47.635,47.6434,17400.0
2015-03-02 09:45:00,56.83,57.05,56.83,57.05,13300.0,47.6434,47.8279,47.6434,47.8279,13300.0
2015-03-02 09:50:00,57.06,57.16,57.05,57.14,26800.0,47.8362,47.9201,47.8279,47.9033,26800.0
2015-03-02 09:55:00,57.15,57.17,57.09,57.09,38600.0,47.9117,47.9285,47.8614,47.8614,38600.0
2015-03-02 10:00:00,57.09,57.12,57.04,57.06,19700.0,47.8614,47.8865,47.8195,47.8362,19700.0
2015-03-02 10:05:00,57.05,57.14,57.05,57.12,16800.0,47.8279,47.9033,47.8279,47.8865,16800.0
2015-03-02 10:10:00,57.12,57.18,57.09,57.15,22500.0,47.8865,47.9368,47.8614,47.9117,22500.0
2015-03-02 10:15:00,57.14,57.21,57.13,57.16,18500.0,47.9033,47.962,47.8949,47.9201,18500.0
2015-03-02 10:20:00,57.16,57.22,57.14,57.19,14800.0,47.9201,47.9704,47.9033,47.9452,14800.0
2015-03-02 10:25:00,57.19,57.23,57.15,57.23,16300.0,47.9452,47.9788,47.9117,47.9788,16300.0
2015-03-02 10:30:00,57.25,57.25,57.19,57.22,20300.0,47.9955,47.9955,47.9452,47.9704,20300.0
2015-03-02 10:35:00,57.23,57.23,57.17,57.22,12300.0,47.9788,47.9788,47.9285,47.9704,12300.0
2015-03-02 10:40:00,57.22,57.23,57.15,57.18,12400.0,47.9704,47.9788,47.9117,47.9368,12400.0
2015-03-02 10:45:00,57.17,57.21,57.17,57.2,12700.0,47.9285,47.962,47.9285,47.9536,12700.0
2015-03-02 10:50:00,57.2,57.27,57.2,57.27,15000.0,47.9536,48.0123,47.9536,48.0123,15000.0
2015-03-02 10:55:00,57.27,57.28,57.24,57.27,12400.0,48.0123,48.0207,47.9871,48.0123,12400.0
2015-03-02 11:00:00,57.27,57.28,57.22,57.23,12600.0,48.0123,48.0207,47.9704,47.9788,12600.0
2015-03-02 11:05:00,57.23,57.24,57.18,57.23,11400.0,47.9788,47.9871,47.9368,47.9788,11400.0
2015-03-02 11:10:00,57.24,57.28,57.24,57.28,17100.0,47.9871,48.0207,47.9871,48.0207,17100.0
2015-03-02 11:15:00,57.28,57.3,57.25,57.27,23100.0,48.0207,48.0375,47.9955,48.0123,23100.0
2015-03-02 11:20:00,57.27,57.3,57.27,57.27,13800.0,48.0123,48.0375,48.0123,48.0123,13800.0
2015-03-02 11:25:00,57.28,57.3,57.25,57.28,13600.0,48.0207,48.0375,47.9955,48.0207,13600.0
2015-03-02 11:30:00,57.28,57.36,57.28,57.36,17700.0,48.0207,48.0878,48.0207,48.0878,17700.0
2015-03-02 11:35:00,57.36,57.36,57.33,57.34,9300.0,48.0878,48.0878,48.0626,48.071,9300.0
2015-03-02 11:40:00,57.34,57.37,57.3,57.3,17800.0,48.071,48.0961,48.0375,48.0375,17800.0
2015-03-02 11:45:00,57.3,57.31,57.24,57.26,17200.0,48.0375,48.0458,47.9871,48.0039,17200.0
2015-03-02 11:50:00,57.25,57.26,57.19,57.2,20600.0,47.9955,48.0039,47.9452,47.9536,20600.0
2015-03-02 11:55:00,57.19,57.19,57.15,57.16,9000.0,47.9452,47.9452,47.9117,47.9201,9000.0
2015-03-02 12:00:00,57.16,57.18,57.13,57.14,14200.0,47.9201,47.9368,47.8949,47.9033,14200.0
2015-03-02 12:05:00,57.13,57.14,57.12,57.14,14200.0,47.8949,47.9033,47.8865,47.9033,14200.0
2015-03-02 12:10:00,57.14,57.14,57.05,57.07,18000.0,47.9033,47.9033,47.8279,47.8446,18000.0
2015-03-02 12:15:00,57.07,57.09,57.05,57.06,11700.0,47.8446,47.8614,47.8279,47.8362,11700.0
2015-03-02 12:20:00,57.06,57.06,57.02,57.05,8700.0,47.8362,47.8362,47.8027,47.8279,8700.0
2015-03-02 12:25:00,57.05,57.06,57.03,57.05,10800.0,47.8279,47.8362,47.8111,47.8279,10800.0
2015-03-02 12:30:00,57.04,57.05,57.03,57.04,7300.0,47.8195,47.8279,47.8111,47.8195,7300.0
2015-03-02 12:35:00,57.04,57.05,56.99,57.02,23800.0,47.8195,47.8279,47.7776,47.8027,23800.0
2015-03-02 12:40:00,57.03,57.03,56.99,57.0,17500.0,47.8111,47.8111,47.7776,47.7859,17500.0
2015-03-02 12:45:00,57.01,57.03,57.0,57.03,9300.0,47.7943,47.8111,47.7859,47.8111,9300.0
2015-03-02 12:50:00,57.02,57.02,57.0,57.01,11700.0,47.8027,47.8027,47.7859,47.7943,11700.0
2015-03-02 12:55:00,57.01,57.04,57.01,57.04,10400.0,47.7943,47.8195,47.7943,47.8195,10400.0
2015-03-02 13:00:00,57.04,57.04,57.03,57.04,4500.0,47.8195,47.8195,47.8111,47.8195,4500.0
2015-03-02 13:05:00,57.04,57.04,57.0,57.01,11500.0,47.8195,47.8195,47.7859,47.7943,11500.0
2015-03-02 13:10:00,57.01,57.07,57.01,57.06,10600.0,47.7943,47.8446,47.7943,47.8362,10600.0
2015-03-02 13:15:00,57.06,57.07,57.03,57.04,6400.0,47.8362,47.8446,47.8111,47.8195,6400.0
2015-03-02 13:20:00,57.04,57.07,57.04,57.07,8500.0,47.8195,47.8446,47.8195,47.8446,8500.0
2015-03-02 13:25:00,57.07,57.08,57.05,57.07,8300.0,47.8446,47.853,47.8279,47.8446,8300.0
2015-03-02 13:30:00,57.07,57.1,57.06,57.08,7900.0,47.8446,47.8698,47.8362,47.853,7900.0
2015-03-02 13:35:00,57.09,57.15,57.08,57.14,7200.0,47.8614,47.9117,47.853,47.9033,7200.0
2015-03-02 13:40:00,57.15,57.21,57.15,57.18,19700.0,47.9117,47.962,47.9117,47.9368,19700.0
2015-03-02 13:45:00,57.18,57.22,57.15,57.22,13600.0,47.9368,47.9704,47.9117,47.9704,13600.0
2015-03-02 13:50:00,57.22,57.25,57.22,57.23,9800.0,47.9704,47.9955,47.9704,47.9788,9800.0
2015-03-02 13:55:00,57.23,57.24,57.22,57.22,7300.0,47.9788,47.9871,47.9704,47.9704,7300.0
2015-03-02 14:00:00,57.21,57.22,57.19,57.21,4500.0,47.962,47.9704,47.9452,47.962,4500.0
2015-03-02 14:05:00,57.21,57.24,57.21,57.22,10200.0,47.962,47.9871,47.962,47.9704,10200.0
2015-03-02 14:10:00,57.22,57.22,57.18,57.19,5500.0,47.9704,47.9704,47.9368,47.9452,5500.0
2015-03-02 14:15:00,57.19,57.21,57.18,57.21,6100.0,47.9452,47.962,47.9368,47.962,6100.0
2015-03-02 14:20:00,57.21,57.22,57.2,57.22,12400.0,47.962,47.9704,47.9536,47.9704,12400.0
2015-03-02 14:25:00,57.21,57.22,57.17,57.19,21600.0,47.962,47.9704,47.9285,47.9452,21600.0
2015-03-02 14:30:00,57.18,57.18,57.14,57.15,24500.0,47.9368,47.9368,47.9033,47.9117,24500.0
2015-03-02 14:35:00,57.15,57.15,57.11,57.12,25500.0,47.9117,47.9117,47.8782,47.8865,25500.0
2015-03-02 14:40:00,57.12,57.12,57.07,57.08,29300.0,47.8865,47.8865,47.8446,47.853,29300.0
2015-03-02 14:45:00,57.08,57.1,57.06,57.08,18400.0,47.853,47.8698,47.8362,47.853,18400.0
2015-03-02 14:50:00,57.08,57.12,57.07,57.12,11100.0,47.853,47.8865,47.8446,47.8865,11100.0
2015-03-02 14:55:00,57.12,57.13,57.11,57.12,19000.0,47.8865,47.8949,47.8782,47.8865,19000.0
2015-03-02 15:00:00,57.11,57.11,57.1,57.11,17800.0,47.8782,47.8782,47.8698,47.8782,17800.0
2015-03-02 15:05:00,57.11,57.17,57.1,57.16,27500.0,47.8782,47.9285,47.8698,47.9201,27500.0
2015-03-02 15:10:00,57.17,57.19,57.16,57.17,18300.0,47.9285,47.9452,47.9201,47.9285,18300.0
2015-03-02 15:15:00,57.17,57.19,57.15,57.18,20600.0,47.9285,47.9452,47.9117,47.9368,20600.0
2015-03-02 15:20:00,57.19,57.19,57.16,57.17,19700.0,47.9452,47.9452,47.9201,47.9285,19700.0
2015-03-02 15:25:00,57.17,57.18,57.16,57.17,18500.0,47.9285,47.9368,47.9201,47.9285,18500.0
2015-03-02 15:30:00,57.16,57.18,57.16,57.18,24700.0,47.9201,47.9368,47.9201,47.9368,24700.0
2015-03-02 15:35:00,57.18,57.2,57.17,57.18,33200.0,47.9368,47.9536,47.9285,47.9368,33200.0
2015-03-02 15:40:00,57.18,57.21,57.18,57.21,27000.0,47.9368,47.962,47.9368,47.962,27000.0
2015-03-02 15:45:00,57.21,57.25,57.21,57.23,39300.0,47.962,47.9955,47.962,47.9788,39300.0
2015-03-02 15:50:00,57.23,57.24,57.22,57.23,28600.0,47.9788,47.9871,47.9704,47.9788,28600.0
2015-03-02 15:55:00,57.23,57.26,57.23,57.25,58700.0,47.9788,48.0039,47.9788,47.9955,58700.0
2015-03-03 09:30:00,56.94,57.11,56.87,57.09,54400.0,47.7356,47.8782,47.677,47.8614,54400.0
2015-03-03 09:35:00,57.12,57.17,57.09,57.12,11800.0,47.8865,47.9285,47.8614,47.8865,11800.0
2015-03-03 09:40:00,57.12,57.12,56.97,57.06,16300.0,47.8865,47.8865,47.7608,47.8362,16300.0
2015-03-03 09:45:00,57.06,57.07,56.92,56.98,91600.0,47.8362,47.8446,47.7189,47.7692,91600.0
2015-03-03 09:50:00,56.98,56.99,56.91,56.94,26000.0,47.7692,47.7776,47.7105,47.7356,26000.0
2015-03-03 09:55:00,56.95,57.0,56.94,56.98,19700.0,47.744,47.7859,47.7356,47.7692,19700.0
2015-03-03 10:00:00,56.98,57.09,56.97,57.07,15400.0,47.7692,47.8614,47.7608,47.8446,15400.0
2015-03-03 10:05:00,57.09,57.14,57.07,57.14,16500.0,47.8614,47.9033,47.8446,47.9033,16500.0
2015-03-03 10:10:00,57.15,57.15,57.08,57.1,9000.0,47.9117,47.9117,47.853,47.8698,9000.0
2015-03-03 10:15:00,57.12,57.17,57.12,57.16,8400.0,47.8865,47.9285,47.8865,47.9201,8400.0
2015-03-03 10:20:00,57.17,57.18,57.14,57.17,11600.0,47.9285,47.9368,47.9033,47.9285,11600.0
2015-03-03 10:25:00,57.18,57.18,57.13,57.15,13300.0,47.9368,47.9368,47.8949,47.9117,13300.0
2015-03-03 10:30:00,57.15,57.2,57.15,57.2,13000.0,47.9117,47.9536,47.9117,47.9536,13000.0
2015-03-03 10:35:00,57.19,57.2,57.14,57.19,9100.0,47.9452,47.9536,47.9033,47.9452,9100.0
2015-03-03 10:40:00,57.18,57.19,57.16,57.18,8300.0,47.9368,47.9452,47.9201,47.9368,8300.0
2015-03-03 10:45:00,57.19,57.26,57.18,57.25,20300.0,47.9452,48.0039,47.9368,47.9955,20300.0
2015-03-03 10:50:00,57.24,57.24,57.17,57.2,6800.0,47.9871,47.9871,47.9285,47.9536,6800.0
2015-03-03 10:55:00,57.2,57.21,57.13,57.14,13500.0,47.9536,47.962,47.8949,47.9033,13500.0
2015-03-03 11:00:00,57.14,57.14,57.1,57.1,4200.0,47.9033,47.9033,47.8698,47.8698,4200.0
2015-03-03 11:05:00,57.1,57.11,57.05,57.06,9700.0,47.8698,47.8782,47.8279,47.8362,9700.0
2015-03-03 11:10:00,57.06,57.06,57.01,57.04,9100.0,47.8362,47.8362,47.7943,47.8195,9100.0
2015-03-03 11:15:00,57.04,57.12,57.03,57.08,14600.0,47.8195,47.8865,47.8111,47.853,14600.0
2015-03-03 11:20:00,57.08,57.1,57.04,57.09,11500.0,47.853,47.8698,47.8195,47.8614,11500.0
2015-03-03 11:25:00,57.1,57.11,57.0,57.02,10900.0,47.8698,47.8782,47.7859,47.8027,10900.0
2015-03-03 11:30:00,57.02,57.02,56.87,56.89,18500.0,47.8027,47.8027,47.677,47.6937,18500.0
2015-03-03 11:35:00,56.9,56.95,56.9,56.93,3600.0,47.7021,47.744,47.7021,47.7273,3600.0
2015-03-03 11:40:00,56.93,56.93,56.8,56.82,19400.0,47.7273,47.7273,47.6183,47.635,19400.0
2015-03-03 11:45:00,56.83,56.87,56.83,56.87,5600.0,47.6434,47.677,47.6434,47.677,5600.0
2015-03-03 11:50:00,56.86,56.97,56.86,56.96,23700.0,47.6686,47.7608,47.6686,47.7524,23700.0
2015-03-03 11:55:00,56.97,56.99,56.94,56.95,10300.0,47.7608,47.7776,47.7356,47.744,10300.0
2015-03-03 12:00:00,56.94,56.96,56.92,56.92,8300.0,47.7356,47.7524,47.7189,47.7189,8300.0
2015-03-03 12:05:00,56.93,56.94,56.9,56.9,6800.0,47.7273,47.7356,47.7021,47.7021,6800.0
2015-03-03 12:10:00,56.91,56.97,56.9,56.97,9800.0,47.7105,47.7608,47.7021,47.7608,9800.0
2015-03-03 12:15:00,56.97,56.99,56.94,56.97,36000.0,47.7608,47.7776,47.7356,47.7608,36000.0
2015-03-03 12:20:00,56.97,56.97,56.91,56.91,14400.0,47.7608,47.7608,47.7105,47.7105,14400.0
2015-03-03 12:25:00,56.91,56.91,56.82,56.87,15500.0,47.7105,47.7105,47.635,47.677,15500.0
2015-03-03 12:30:00,56.86,56.91,56.85,56.88,6900.0,47.6686,47.7105,47.6602,47.6853,6900.0
2015-03-03 12:35:00,56.89,56.96,56.88,56.94,9300.0,47.6937,47.7524,47.6853,47.7356,9300.0
2015-03-03 12:40:00,56.94,56.95,56.92,56.93,13400.0,47.7356,47.744,47.7189,47.7273,13400.0
2015-03-03 12:45:00,56.93,56.94,56.91,56.94,7000.0,47.7273,47.7356,47.7105,47.7356,7000.0
2015-03-03 12:50:00,56.95,56.99,56.95,56.99,6200.0,47.744,47.7776,47.744,47.7776,6200.0
2015-03-03 12:55:00,56.99,57.03,56.99,57.03,8200.0,47.7776,47.8111,47.7776,47.8111,8200.0
2015-03-03 13:00:00,57.03,57.07,57.03,57.04,7900.0,47.8111,47.8446,47.8111,47.8195,7900.0
2015-03-03 13:05:00,57.03,57.06,57.03,57.04,4000.0,47.8111,47.8362,47.8111,47.8195,4000.0
2015-03-03 13:10:00,57.04,57.04,57.0,57.01,10700.0,47.8195,47.8195,47.7859,47.7943,10700.0
2015-03-03 13:15:00,57.01,57.01,56.96,56.96,8600.0,47.7943,47.7943,47.7524,47.7524,8600.0
2015-03-03 13:20:00,56.96,57.03,56.96,57.03,7900.0,47.7524,47.8111,47.7524,47.8111,7900.0
2015-03-03 13:25:00,57.03,57.08,57.02,57.08,10000.0,47.8111,47.853,47.8027,47.853,10000.0
2015-03-03 13:30:00,57.08,57.11,57.07,57.09,10700.0,47.853,47.8782,47.8446,47.8614,10700.0
2015-03-03 13:35:00,57.07,57.07,57.01,57.04,8900.0,47.8446,47.8446,47.7943,47.8195,8900.0
2015-03-03 13:40:00,57.04,57.06,57.01,57.01,6500.0,47.8195,47.8362,47.7943,47.7943,6500.0
2015-03-03 13:45:00,57.02,57.05,57.01,57.05,4500.0,47.8027,47.8279,47.7943,47.8279,4500.0
2015-03-03 13:50:00,57.07,57.09,57.07,57.08,8200.0,47.8446,47.8614,47.8446,47.853,8200.0
2015-03-03 13:55:00,57.08,57.08,57.03,57.03,9700.0,47.853,47.853,47.8111,47.8111,9700.0
2015-03-03 14:00:00,57.03,57.1,57.03,57.09,6100.0,47.8111,47.8698,47.8111,47.8614,6100.0
2015-03-03 14:05:00,57.09,57.13,57.08,57.13,9200.0,47.8614,47.8949,47.853,47.8949,9200.0
2015-03-03 14:10:00,57.14,57.2,57.13,57.18,11700.0,47.9033,47.9536,47.8949,47.9368,11700.0
2015-03-03 14:15:00,57.18,57.21,57.17,57.21,9300.0,47.9368,47.962,47.9285,47.962,9300.0
2015-03-03 14:20:00,57.22,57.23,57.19,57.21,9100.0,47.9704,47.9788,47.9452,47.962,9100.0
2015-03-03 14:25:00,57.2,57.22,57.19,57.22,7400.0,47.9536,47.9704,47.9452,47.9704,7400.0
2015-03-03 14:30:00,57.22,57.22,57.15,57.15,9000.0,47.9704,47.9704,47.9117,47.9117,9000.0
2015-03-03 14:35:00,57.15,57.15,57.12,57.12,10000.0,47.9117,47.9117,47.8865,47.8865,10000.0
2015-03-03 14:40:00,57.12,57.12,57.07,57.08,12000.0,47.8865,47.8865,47.8446,47.853,12000.0
2015-03-03 14:45:00,57.09,57.09,57.05,57.08,11900.0,47.8614,47.8614,47.8279,47.853,11900.0
2015-03-03 14:50:00,57.08,57.12,57.07,57.11,10500.0,47.853,47.8865,47.8446,47.8782,10500.0
2015-03-03 14:55:00,57.12,57.15,57.1,57.13,13200.0,47.8865,47.9117,47.8698,47.8949,13200.0
2015-03-03 15:00:00,57.13,57.14,57.09,57.14,19500.0,47.8949,47.9033,47.8614,47.9033,19500.0
2015-03-03 15:05:00,57.13,57.14,57.07,57.07,12600.0,47.8949,47.9033,47.8446,47.8446,12600.0
2015-03-03 15:10:00,57.08,57.08,57.03,57.03,9900.0,47.853,47.853,47.8111,47.8111,9900.0
2015-03-03 15:15:00,57.03,57.05,57.01,57.04,15200.0,47.8111,47.8279,47.7943,47.8195,15200.0
2015-03-03 15:20:00,57.03,57.09,57.02,57.08,17200.0,47.8111,47.8614,47.8027,47.853,17200.0
2015-03-03 15:25:00,57.08,57.13,57.08,57.13,18000.0,47.853,47.8949,47.853,47.8949,18000.0
2015-03-03 15:30:00,57.14,57.16,57.13,57.16,22200.0,47.9033,47.9201,47.8949,47.9201,22200.0
2015-03-03 15:35:00,57.16,57.16,57.07,57.08,18900.0,47.9201,47.9201,47.8446,47.853,18900.0
2015-03-03 15:40:00,57.08,57.08,57.01,57.01,17100.0,47.853,47.853,47.7943,47.7943,17100.0
2015-03-03 15:45:00,57.01,57.02,56.98,57.02,28200.0,47.7943,47.8027,47.7692,47.8027,28200.0
2015-03-03 15:50:00,57.03,57.03,56.98,56.99,29500.0,47.8111,47.8111,47.7692,47.7776,29500.0
2015-03-03 15:55:00,56.98,57.02,56.98,57.01,57700.0,47.7692,47.8027,47.7692,47.7943,57700.0
2015-03-04 09:30:00,56.73,56.99,56.7,56.73,54700.0,47.5596,47.7776,47.5344,47.5596,54700.0
2015-03-04 09:35:00,56.7,56.78,56.65,56.69,16600.0,47.5344,47.6015,47.4925,47.5261,16600.0
2015-03-04 09:40:00,56.69,56.71,56.5,56.52,15300.0,47.5261,47.5428,47.3668,47.3835,15300.0
2015-03-04 09:45:00,56.52,56.67,56.51,56.63,12700.0,47.3835,47.5093,47.3752,47.4758,12700.0
2015-03-04 09:50:00,56.62,56.62,56.54,56.57,13400.0,47.4674,47.4674,47.4003,47.4255,13400.0
2015-03-04 09:55:00,56.57,56.63,56.56,56.63,8300.0,47.4255,47.4758,47.4171,47.4758,8300.0
2015-03-04 10:00:00,56.64,56.64,56.53,56.54,11300.0,47.4841,47.4841,47.3919,47.4003,11300.0
2015-03-04 10:05:00,56.54,56.62,56.53,56.55,10200.0,47.4003,47.4674,47.3919,47.4087,10200.0
2015-03-04 10:10:00,56.55,56.59,56.48,56.56,13000.0,47.4087,47.4422,47.35,47.4171,13000.0
2015-03-04 10:15:00,56.55,56.58,56.53,56.57,8500.0,47.4087,47.4338,47.3919,47.4255,8500.0
2015-03-04 10:20:00,56.57,56.6,56.55,56.59,11900.0,47.4255,47.4506,47.4087,47.4422,11900.0
2015-03-04 10:25:00,56.59,56.59,56.56,56.56,12000.0,47.4422,47.4422,47.4171,47.4171,12000.0
2015-03-04 10:30:00,56.55,56.68,56.53,56.68,16000.0,47.4087,47.5177,47.3919,47.5177,16000.0
2015-03-04 10:35:00,56.67,56.72,56.67,56.69,21600.0,47.5093,47.5512,47.5093,47.5261,21600.0
2015-03-04 10:40:00,56.7,56.77,56.67,56.75,14800.0,47.5344,47.5931,47.5093,47.5764,14800.0
2015-03-04 10:45:00,56.75,56.78,56.65,56.67,12400.0,47.5764,47.6015,47.4925,47.5093,12400.0
2015-03-04 10:50:00,56.67,56.7,56.66,56.68,10500.0,47.5093,47.5344,47.5009,47.5177,10500.0
2015-03-04 10:55:00,56.67,56.73,56.67,56.71,14700.0,47.5093,47.5596,47.5093,47.5428,14700.0
2015-03-04 11:00:00,56.71,56.72,56.63,56.63,23600.0,47.5428,47.5512,47.4758,47.4758,23600.0
2015-03-04 11:05:00,56.63,56.67,56.61,56.64,11800.0,47.4758,47.5093,47.459,47.4841,11800.0
2015-03-04 11:10:00,56.64,56.67,56.61,56.67,8600.0,47.4841,47.5093,47.459,47.5093,8600.0
2015-03-04 11:15:00,56.67,56.7,56.66,56.69,23400.0,47.5093,47.5344,47.5009,47.5261,23400.0
2015-03-04 11:20:00,56.7,56.71,56.67,56.68,7400.0,47.5344,47.5428,47.5093,47.5177,7400.0
2015-03-04 11:25:00,56.68,56.72,56.67,56.7,9500.0,47.5177,47.5512,47.5093,47.5344,9500.0
2015-03-04 11:30:00,56.7,56.8,56.69,56.8,10500.0,47.5344,47.6183,47.5261,47.6183,10500.0
2015-03-04 11:35:00,56.79,56.8,56.74,56.75,10200.0,47.6099,47.6183,47.568,47.5764,10200.0
2015-03-04 11:40:00,56.75,56.8,56.75,56.8,8800.0,47.5764,47.6183,47.5764,47.6183,8800.0
2015-03-04 11:45:00,56.8,56.81,56.74,56.75,8100.0,47.6183,47.6267,47.568,47.5764,8100.0
2015-03-04 11:50:00,56.75,56.75,56.69,56.72,6600.0,47.5764,47.5764,47.5261,47.5512,6600.0
2015-03-04 11:55:00,56.72,56.75,56.72,56.74,7700.0,47.5512,47.5764,47.5512,47.568,7700.0
2015-03-04 12:00:00,56.73,56.75,56.72,56.73,12900.0,47.5596,47.5764,47.5512,47.5596,12900.0
2015-03-04 12:05:00,56.73,56.78,56.73,56.78,6500.0,47.5596,47.6015,47.5596,47.6015,6500.0
2015-03-04 12:10:00,56.78,56.85,56.78,56.84,9600.0,47.6015,47.6602,47.6015,47.6518,9600.0
2015-03-04 12:15:00,56.84,56.89,56.83,56.84,8000.0,47.6518,47.6937,47.6434,47.6518,8000.0
2015-03-04 12:20:00,56.84,56.85,56.8,56.8,11500.0,47.6518,47.6602,47.6183,47.6183,11500.0
2015-03-04 12:25:00,56.82,56.87,56.81,56.85,5600.0,47.635,47.677,47.6267,47.6602,5600.0
2015-03-04 12:30:00,56.87,56.88,56.8,56.8,6700.0,47.677,47.6853,47.6183,47.6183,6700.0
2015-03-04 12:35:00,56.8,56.83,56.8,56.83,4600.0,47.6183,47.6434,47.6183,47.6434,4600.0
2015-03-04 12:40:00,56.84,56.86,56.82,56.84,5600.0,47.6518,47.6686,47.635,47.6518,5600.0
2015-03-04 12:45:00,56.84,56.85,56.81,56.81,8700.0,47.6518,47.6602,47.6267,47.6267,8700.0
2015-03-04 12:50:00,56.81,56.82,56.78,56.78,5800.0,47.6267,47.635,47.6015,47.6015,5800.0
2015-03-04 12:55:00,56.79,56.79,56.75,56.78,7800.0,47.6099,47.6099,47.5764,47.6015,7800.0
2015-03-04 13:00:00,56.77,56.78,56.68,56.7,26700.0,47.5931,47.6015,47.5177,47.5344,26700.0
2015-03-04 13:05:00,56.71,56.72,56.68,56.69,6200.0,47.5428,47.5512,47.5177,47.5261,6200.0
2015-03-04 13:10:00,56.68,56.68,56.63,56.63,13800.0,47.5177,47.5177,47.4758,47.4758,13800.0
2015-03-04 13:15:00,56.63,56.68,56.62,56.65,8100.0,47.4758,47.5177,47.4674,47.4925,8100.0
2015-03-04 13:20:00,56.65,56.7,56.64,56.7,11800.0,47.4925,47.5344,47.4841,47.5344,11800.0
2015-03-04 13:25:00,56.7,56.74,56.7,56.7,14300.0,47.5344,47.568,47.5344,47.5344,14300.0
2015-03-04 13:30:00,56.7,56.72,56.61,56.62,22300.0,47.5344,47.5512,47.459,47.4674,22300.0
2015-03-04 13:35:00,56.62,56.62,56.58,56.6,44400.0,47.4674,47.4674,47.4338,47.4506,44400.0
2015-03-04 13:40:00,56.6,56.6,56.57,56.58,25400.0,47.4506,47.4506,47.4255,47.4338,25400.0
2015-03-04 13:45:00,56.59,56.59,56.52,56.53,74600.0,47.4422,47.4422,47.3835,47.3919,74600.0
2015-03-04 13:50:00,56.54,56.55,56.5,56.51,28800.0,47.4003,47.4087,47.3668,47.3752,28800.0
2015-03-04 13:55:00,56.51,56.52,56.47,56.5,32000.0,47.3752,47.3835,47.3416,47.3668,32000.0
2015-03-04 14:00:00,56.51,56.55,56.5,56.53,13100.0,47.3752,47.4087,47.3668,47.3919,13100.0
2015-03-04 14:05:00,56.53,56.53,56.49,56.51,20800.0,47.3919,47.3919,47.3584,47.3752,20800.0
2015-03-04 14:10:00,56.51,56.52,56.49,56.5,64300.0,47.3752,47.3835,47.3584,47.3668,64300.0
2015-03-04 14:15:00,56.5,56.54,56.49,56.53,25300.0,47.3668,47.4003,47.3584,47.3919,25300.0
2015-03-04 14:20:00,56.52,56.52,56.45,56.46,14300.0,47.3835,47.3835,47.3249,47.3332,14300.0
2015-03-04 14:25:00,56.45,56.47,56.42,56.42,52500.0,47.3249,47.3416,47.2997,47.2997,52500.0
2015-03-04 14:30:00,56.43,56.48,56.38,56.48,35300.0,47.3081,47.35,47.2662,47.35,35300.0
2015-03-04 14:35:00,56.48,56.49,56.45,56.46,17100.0,47.35,47.3584,47.3249,47.3332,17100.0
2015-03-04 14:40:00,56.46,56.51,56.43,56.49,62900.0,47.3332,47.3752,47.3081,47.3584,62900.0
2015-03-04 14:45:00,56.49,56.52,56.46,56.52,31800.0,47.3584,47.3835,47.3332,47.3835,31800.0
2015-03-04 14:50:00,56.52,56.56,56.52,56.55,15000.0,47.3835,47.4171,47.3835,47.4087,15000.0
2015-03-04 14:55:00,56.56,56.56,56.51,56.51,26200.0,47.4171,47.4171,47.3752,47.3752,26200.0
2015-03-04 15:00:00,56.5,56.54,56.5,56.5,20000.0,47.3668,47.4003,47.3668,47.3668,20000.0
2015-03-04 15:05:00,56.49,56.52,56.45,56.51,23600.0,47.3584,47.3835,47.3249,47.3752,23600.0
2015-03-04 15:10:00,56.5,56.56,56.5,56.54,18400.0,47.3668,47.4171,47.3668,47.4003,18400.0
2015-03-04 15:15:00,56.55,56.58,56.51,56.51,29100.0,47.4087,47.4338,47.3752,47.3752,29100.0
2015-03-04 15:20:00,56.52,56.55,56.5,56.55,31900.0,47.3835,47.4087,47.3668,47.4087,31900.0
2015-03-04 15:25:00,56.55,56.55,56.5,56.55,51800.0,47.4087,47.4087,47.3668,47.4087,51800.0
2015-03-04 15:30:00,56.54,56.56,56.5,56.52,62700.0,47.4003,47.4171,47.3668,47.3835,62700.0
2015-03-04 15:35:00,56.52,56.52,56.46,56.5,105800.0,47.3835,47.3835,47.3332,47.3668,105800.0
2015-03-04 15:40:00,56.49,56.49,56.43,56.45,36100.0,47.3584,47.3584,47.3081,47.3249,36100.0
2015-03-04 15:45:00,56.46,56.48,56.45,56.47,32800.0,47.3332,47.35,47.3249,47.3416,32800.0
2015-03-04 15:50:00,56.47,56.48,56.41,56.42,88700.0,47.3416,47.35,47.2913,47.2997,88700.0
2015-03-04 15:55:00,56.43,56.46,56.41,56.45,134900.0,47.3081,47.3332,47.2913,47.3249,134900.0
2015-03-05 09:30:00,56.48,56.58,56.46,56.57,58900.0,47.35,47.4338,47.3332,47.4255,58900.0
2015-03-05 09:35:00,56.57,56.76,56.57,56.69,14000.0,47.4255,47.5847,47.4255,47.5261,14000.0
2015-03-05 09:40:00,56.7,56.78,56.65,56.77,18600.0,47.5344,47.6015,47.4925,47.5931,18600.0
2015-03-05 09:45:00,56.77,56.83,56.68,56.81,24400.0,47.5931,47.6434,47.5177,47.6267,24400.0
2015-03-05 09:50:00,56.82,56.88,56.7,56.71,30400.0,47.635,47.6853,47.5344,47.5428,30400.0
2015-03-05 09:55:00,56.74,56.86,56.71,56.84,13600.0,47.568,47.6686,47.5428,47.6518,13600.0
2015-03-05 10:00:00,56.84,56.89,56.78,56.86,15500.0,47.6518,47.6937,47.6015,47.6686,15500.0
2015-03-05 10:05:00,56.88,56.96,56.87,56.91,12000.0,47.6853,47.7524,47.677,47.7105,12000.0
2015-03-05 10:10:00,56.91,56.95,56.89,56.89,18500.0,47.7105,47.744,47.6937,47.6937,18500.0
2015-03-05 10:15:00,56.89,56.94,56.86,56.87,24300.0,47.6937,47.7356,47.6686,47.677,24300.0
2015-03-05 10:20:00,56.87,56.93,56.86,56.9,39600.0,47.677,47.7273,47.6686,47.7021,39600.0
2015-03-05 10:25:00,56.91,56.98,56.9,56.98,10300.0,47.7105,47.7692,47.7021,47.7692,10300.0
2015-03-05 10:30:00,56.98,57.0,56.97,57.0,9100.0,47.7692,47.7859,47.7608,47.7859,9100.0
2015-03-05 10:35:00,57.0,57.0,56.93,56.94,8600.0,47.7859,47.7859,47.7273,47.7356,8600.0
2015-03-05 10:40:00,56.94,56.96,56.91,56.92,33100.0,47.7356,47.7524,47.7105,47.7189,33100.0
2015-03-05 10:45:00,56.91,56.97,56.91,56.96,11200.0,47.7105,47.7608,47.7105,47.7524,11200.0
2015-03-05 10:50:00,56.96,56.99,56.91,56.93,15100.0,47.7524,47.7776,47.7105,47.7273,15100.0
2015-03-05 10:55:00,56.93,56.95,56.92,56.95,4100.0,47.7273,47.744,47.7189,47.744,4100.0
2015-03-05 11:00:00,56.95,56.95,56.9,56.91,7200.0,47.744,47.744,47.7021,47.7105,7200.0
2015-03-05 11:05:00,56.91,56.91,56.84,56.85,9000.0,47.7105,47.7105,47.6518,47.6602,9000.0
2015-03-05 11:10:00,56.85,56.85,56.79,56.83,10500.0,47.6602,47.6602,47.6099,47.6434,10500.0
2015-03-05 11:15:00,56.84,56.87,56.83,56.86,12300.0,47.6518,47.677,47.6434,47.6686,12300.0
2015-03-05 11:20:00,56.86,56.91,56.85,56.91,8800.0,47.6686,47.7105,47.6602,47.7105,8800.0
2015-03-05 11:25:00,56.91,56.93,56.9,56.93,9200.0,47.7105,47.7273,47.7021,47.7273,9200.0
2015-03-05 11:30:00,56.93,56.98,56.93,56.98,9800.0,47.7273,47.7692,47.7273,47.7692,9800.0
2015-03-05 11:35:00,56.98,57.0,56.97,56.97,9700.0,47.7692,47.7859,47.7608,47.7608,9700.0
2015-03-05 11:40:00,56.98,57.03,56.97,56.99,11200.0,47.7692,47.8111,47.7608,47.7776,11200.0
2015-03-05 11:45:00,57.0,57.01,56.98,56.98,9200.0,47.7859,47.7943,47.7692,47.7692,9200.0
2015-03-05 11:50:00,56.98,56.99,56.93,56.94,9400.0,47.7692,47.7776,47.7273,47.7356,9400.0
2015-03-05 11:55:00,56.95,56.99,56.94,56.99,7600.0,47.744,47.7776,47.7356,47.7776,7600.0
2015-03-05 12:00:00,56.99,56.99,56.95,56.98,5300.0,47.7776,47.7776,47.744,47.7692,5300.0
2015-03-05 12:05:00,56.98,56.98,56.94,56.94,7800.0,47.7692,47.7692,47.7356,47.7356,7800.0
2015-03-05 12:10:00,56.94,56.96,56.92,56.92,7100.0,47.7356,47.7524,47.7189,47.7189,7100.0
2015-03-05 12:15:00,56.92,56.92,56.89,56.89,5300.0,47.7189,47.7189,47.6937,47.6937,5300.0
2015-03-05 12:20:00,56.88,56.88,56.85,56.85,12200.0,47.6853,47.6853,47.6602,47.6602,12200.0
2015-03-05 12:25:00,56.86,56.86,56.82,56.82,6600.0,47.6686,47.6686,47.635,47.635,6600.0
2015-03-05 12:30:00,56.82,56.83,56.8,56.81,8000.0,47.635,47.6434,47.6183,47.6267,8000.0
2015-03-05 12:35:00,56.8,56.81,56.79,56.81,4100.0,47.6183,47.6267,47.6099,47.6267,4100.0
2015-03-05 12:40:00,56.8,56.81,56.76,56.77,9900.0,47.6183,47.6267,47.5847,47.5931,9900.0
2015-03-05 12:45:00,56.77,56.77,56.74,56.75,5800.0,47.5931,47.5931,47.568,47.5764,5800.0
2015-03-05 12:50:00,56.75,56.75,56.69,56.69,5200.0,47.5764,47.5764,47.5261,47.5261,5200.0
2015-03-05 12:55:00,56.68,56.7,56.64,56.66,8700.0,47.5177,47.5344,47.4841,47.5009,8700.0
2015-03-05 13:00:00,56.65,56.71,56.64,56.71,5100.0,47.4925,47.5428,47.4841,47.5428,5100.0
2015-03-05 13:05:00,56.71,56.73,56.7,56.7,8000.0,47.5428,47.5596,47.5344,47.5344,8000.0
2015-03-05 13:10:00,56.7,56.74,56.7,56.74,10200.0,47.5344,47.568,47.5344,47.568,10200.0
2015-03-05 13:15:00,56.74,56.75,56.72,56.73,6200.0,47.568,47.5764,47.5512,47.5596,6200.0
2015-03-05 13:20:00,56.72,56.75,56.68,56.74,6700.0,47.5512,47.5764,47.5177,47.568,6700.0
2015-03-05 13:25:00,56.75,56.79,56.75,56.79,10200.0,47.5764,47.6099,47.5764,47.6099,10200.0
2015-03-05 13:30:00,56.77,56.79,56.77,56.79,5800.0,47.5931,47.6099,47.5931,47.6099,5800.0
2015-03-05 13:35:00,56.79,56.86,56.79,56.85,11100.0,47.6099,47.6686,47.6099,47.6602,11100.0
2015-03-05 13:40:00,56.85,56.86,56.81,56.86,15700.0,47.6602,47.6686,47.6267,47.6686,15700.0
2015-03-05 13:45:00,56.86,56.91,56.85,56.9,8500.0,47.6686,47.7105,47.6602,47.7021,8500.0
2015-03-05 13:50:00,56.9,56.91,56.89,56.9,17600.0,47.7021,47.7105,47.6937,47.7021,17600.0
2015-03-05 13:55:00,56.9,56.91,56.89,56.91,4500.0,47.7021,47.7105,47.6937,47.7105,4500.0
2015-03-05 14:00:00,56.92,56.96,56.91,56.94,14300.0,47.7189,47.7524,47.7105,47.7356,14300.0
2015-03-05 14:05:00,56.93,56.94,56.92,56.93,8000.0,47.7273,47.7356,47.7189,47.7273,8000.0
2015-03-05 14:10:00,56.93,56.93,56.88,56.91,11700.0,47.7273,47.7273,47.6853,47.7105,11700.0
2015-03-05 14:15:00,56.91,56.93,56.9,56.93,20900.0,47.7105,47.7273,47.7021,47.7273,20900.0
2015-03-05 14:20:00,56.93,56.95,56.92,56.93,13800.0,47.7273,47.744,47.7189,47.7273,13800.0
2015-03-05 14:25:00,56.92,56.93,56.88,56.89,9000.0,47.7189,47.7273,47.6853,47.6937,9000.0
2015-03-05 14:30:00,56.89,56.91,56.88,56.91,10500.0,47.6937,47.7105,47.6853,47.7105,10500.0
2015-03-05 14:35:00,56.91,56.91,56.87,56.91,18800.0,47.7105,47.7105,47.677,47.7105,18800.0
2015-03-05 14:40:00,56.91,56.94,56.9,56.93,17100.0,47.7105,47.7356,47.7021,47.7273,17100.0
2015-03-05 14:45:00,56.94,56.94,56.92,56.93,7700.0,47.7356,47.7356,47.7189,47.7273,7700.0
2015-03-05 14:50:00,56.93,56.99,56.92,56.99,27700.0,47.7273,47.7776,47.7189,47.7776,27700.0
2015-03-05 14:55:00,56.98,57.01,56.98,57.0,7000.0,47.7692,47.7943,47.7692,47.7859,7000.0
2015-03-05 15:00:00,57.0,57.0,56.92,56.94,20700.0,47.7859,47.7859,47.7189,47.7356,20700.0
2015-03-05 15:05:00,56.93,56.94,56.9,56.91,18900.0,47.7273,47.7356,47.7021,47.7105,18900.0
2015-03-05 15:10:00,56.91,56.95,56.91,56.95,9200.0,47.7105,47.744,47.7105,47.744,9200.0
2015-03-05 15:15:00,56.95,56.98,56.95,56.97,14500.0,47.744,47.7692,47.744,47.7608,14500.0
2015-03-05 15:20:00,56.97,56.99,56.96,56.98,12400.0,47.7608,47.7776,47.7524,47.7692,12400.0
2015-03-05 15:25:00,56.98,57.01,56.97,57.01,32800.0,47.7692,47.7943,47.7608,47.7943,32800.0
2015-03-05 15:30:00,57.02,57.02,56.95,56.96,38400.0,47.8027,47.8027,47.744,47.7524,38400.0
2015-03-05 15:35:00,56.96,57.0,56.96,57.0,24700.0,47.7524,47.7859,47.7524,47.7859,24700.0
2015-03-05 15:40:00,57.0,57.01,56.98,57.0,27500.0,47.7859,47.7943,47.7692,47.7859,27500.0
2015-03-05 15:45:00,57.0,57.02,56.97,57.0,41800.0,47.7859,47.8027,47.7608,47.7859,41800.0
2015-03-05 15:50:00,57.0,57.0,56.99,57.0,24600.0,47.7859,47.7859,47.7776,47.7859,24600.0
2015-03-05 15:55:00,57.0,57.03,56.99,56.99,147100.0,47.7859,47.8111,47.7776,47.7776,147100.0
2015-03-06 09:30:00,56.84,56.93,56.71,56.83,75400.0,47.6518,47.7273,47.5428,47.6434,75400.0
2015-03-06 09:35:00,56.85,56.98,56.84,56.9,33700.0,47.6602,47.7692,47.6518,47.7021,33700.0
2015-03-06 09:40:00,56.88,56.97,56.88,56.96,20300.0,47.6853,47.7608,47.6853,47.7524,20300.0
2015-03-06 09:45:00,56.99,57.11,56.98,57.09,26200.0,47.7776,47.8782,47.7692,47.8614,26200.0
2015-03-06 09:50:00,57.08,57.17,56.99,57.17,30400.0,47.853,47.9285,47.7776,47.9285,30400.0
2015-03-06 09:55:00,57.15,57.25,57.11,57.11,27300.0,47.9117,47.9955,47.8782,47.8782,27300.0
2015-03-06 10:00:00,57.13,57.19,57.1,57.17,22700.0,47.8949,47.9452,47.8698,47.9285,22700.0
2015-03-06 10:05:00,57.16,57.21,57.15,57.16,13600.0,47.9201,47.962,47.9117,47.9201,13600.0
2015-03-06 10:10:00,57.16,57.25,57.12,57.12,14900.0,47.9201,47.9955,47.8865,47.8865,14900.0
2015-03-06 10:15:00,57.12,57.24,57.12,57.24,20300.0,47.8865,47.9871,47.8865,47.9871,20300.0
2015-03-06 10:20:00,57.24,57.28,57.18,57.24,24500.0,47.9871,48.0207,47.9368,47.9871,24500.0
2015-03-06 10:25:00,57.23,57.25,57.2,57.23,13500.0,47.9788,47.9955,47.9536,47.9788,13500.0
2015-03-06 10:30:00,57.23,57.23,57.17,57.21,15300.0,47.9788,47.9788,47.9285,47.962,15300.0
2015-03-06 10:35:00,57.21,57.21,57.15,57.19,13700.0,47.962,47.962,47.9117,47.9452,13700.0
2015-03-06 10:40:00,57.19,57.2,57.13,57.15,100300.0,47.9452,47.9536,47.8949,47.9117,100300.0
2015-03-06 10:45:00,57.15,57.19,57.11,57.16,10700.0,47.9117,47.9452,47.8782,47.9201,10700.0
2015-03-06 10:50:00,57.15,57.16,57.05,57.09,18200.0,47.9117,47.9201,47.8279,47.8614,18200.0
2015-03-06 10:55:00,57.09,57.09,57.0,57.01,18000.0,47.8614,47.8614,47.7859,47.7943,18000.0
2015-03-06 11:00:00,57.0,57.0,56.95,56.96,19400.0,47.7859,47.7859,47.744,47.7524,19400.0
2015-03-06 11:05:00,56.96,56.98,56.84,56.86,25600.0,47.7524,47.7692,47.6518,47.6686,25600.0
2015-03-06 11:10:00,56.84,56.85,56.75,56.75,36200.0,47.6518,47.6602,47.5764,47.5764,36200.0
2015-03-06 11:15:00,56.75,56.78,56.71,56.77,19100.0,47.5764,47.6015,47.5428,47.5931,19100.0
2015-03-06 11:20:00,56.76,56.81,56.75,56.79,15500.0,47.5847,47.6267,47.5764,47.6099,15500.0
2015-03-06 11:25:00,56.79,56.88,56.77,56.84,31600.0,47.6099,47.6853,47.5931,47.6518,31600.0
2015-03-06 11:30:00,56.85,56.85,56.72,56.76,24900.0,47.6602,47.6602,47.5512,47.5847,24900.0
2015-03-06 11:35:00,56.76,56.77,56.7,56.73,15200.0,47.5847,47.5931,47.5344,47.5596,15200.0
2015-03-06 11:40:00,56.73,56.73,56.62,56.65,32400.0,47.5596,47.5596,47.4674,47.4925,32400.0
2015-03-06 11:45:00,56.64,56.7,56.62,56.67,18900.0,47.4841,47.5344,47.4674,47.5093,18900.0
2015-03-06 11:50:00,56.67,56.76,56.66,56.76,11500.0,47.5093,47.5847,47.5009,47.5847,11500.0
2015-03-06 11:55:00,56.76,56.77,56.71,56.73,11000.0,47.5847,47.5931,47.5428,47.5596,11000.0
2015-03-06 12:00:00,56.73,56.8,56.72,56.8,10900.0,47.5596,47.6183,47.5512,47.6183,10900.0
2015-03-06 12:05:00,56.81,56.81,56.78,56.78,22600.0,47.6267,47.6267,47.6015,47.6015,22600.0
2015-03-06 12:10:00,56.78,56.8,56.7,56.72,12800.0,47.6015,47.6183,47.5344,47.5512,12800.0
2015-03-06 12:15:00,56.72,56.72,56.63,56.65,12000.0,47.5512,47.5512,47.4758,47.4925,12000.0
2015-03-06 12:20:00,56.65,56.65,56.59,56.61,10100.0,47.4925,47.4925,47.4422,47.459,10100.0
2015-03-06 12:25:00,56.61,56.65,56.59,56.64,9400.0,47.459,47.4925,47.4422,47.4841,9400.0
2015-03-06 12:30:00,56.63,56.64,56.57,56.64,10500.0,47.4758,47.4841,47.4255,47.4841,10500.0
2015-03-06 12:35:00,56.63,56.73,56.63,56.73,17500.0,47.4758,47.5596,47.4758,47.5596,17500.0
2015-03-06 12:40:00,56.73,56.73,56.66,56.66,12400.0,47.5596,47.5596,47.5009,47.5009,12400.0
2015-03-06 12:45:00,56.67,56.68,56.63,56.67,12900.0,47.5093,47.5177,47.4758,47.5093,12900.0
2015-03-06 12:50:00,56.67,56.67,56.55,56.57,20600.0,47.5093,47.5093,47.4087,47.4255,20600.0
2015-03-06 12:55:00,56.55,56.56,56.51,56.54,12900.0,47.4087,47.4171,47.3752,47.4003,12900.0
2015-03-06 13:00:00,56.55,56.63,56.54,56.56,15700.0,47.4087,47.4758,47.4003,47.4171,15700.0
2015-03-06 13:05:00,56.56,56.62,56.55,56.58,16300.0,47.4171,47.4674,47.4087,47.4338,16300.0
2015-03-06 13:10:00,56.59,56.6,56.56,56.59,4400.0,47.4422,47.4506,47.4171,47.4422,4400.0
2015-03-06 13:15:00,56.6,56.62,56.58,56.59,26400.0,47.4506,47.4674,47.4338,47.4422,26400.0
2015-03-06 13:20:00,56.59,56.6,56.55,56.55,18200.0,47.4422,47.4506,47.4087,47.4087,18200.0
2015-03-06 13:25:00,56.55,56.59,56.54,56.58,20700.0,47.4087,47.4422,47.4003,47.4338,20700.0
2015-03-06 13:30:00,56.58,56.58,56.51,56.51,23300.0,47.4338,47.4338,47.3752,47.3752,23300.0
2015-03-06 13:35:00,56.5,56.53,56.47,56.51,19600.0,47.3668,47.3919,47.3416,47.3752,19600.0
2015-03-06 13:40:00,56.51,56.51,56.46,56.47,15400.0,47.3752,47.3752,47.3332,47.3416,15400.0
2015-03-06 13:45:00,56.48,56.51,56.44,56.51,16400.0,47.35,47.3752,47.3165,47.3752,16400.0
2015-03-06 13:50:00,56.52,56.56,56.5,56.52,11900.0,47.3835,47.4171,47.3668,47.3835,11900.0
2015-03-06 13:55:00,56.53,56.6,56.53,56.59,6800.0,47.3919,47.4506,47.3919,47.4422,6800.0
2015-03-06 14:00:00,56.59,56.62,56.57,56.6,11600.0,47.4422,47.4674,47.4255,47.4506,11600.0
2015-03-06 14:05:00,56.61,56.68,56.61,56.67,12100.0,47.459,47.5177,47.459,47.5093,12100.0
2015-03-06 14:10:00,56.68,56.7,56.66,56.66,15900.0,47.5177,47.5344,47.5009,47.5009,15900.0
2015-03-06 14:15:00,56.68,56.69,56.62,56.64,22700.0,47.5177,47.5261,47.4674,47.4841,22700.0
2015-03-06 14:20:00,56.64,56.66,56.51,56.55,35700.0,47.4841,47.5009,47.3752,47.4087,35700.0
2015-03-06 14:25:00,56.56,56.6,56.54,56.55,15700.0,47.4171,47.4506,47.4003,47.4087,15700.0
2015-03-06 14:30:00,56.55,56.58,56.54,56.56,15800.0,47.4087,47.4338,47.4003,47.4171,15800.0
2015-03-06 14:35:00,56.56,56.56,56.47,56.47,20700.0,47.4171,47.4171,47.3416,47.3416,20700.0
2015-03-06 14:40:00,56.47,56.49,56.43,56.47,10600.0,47.3416,47.3584,47.3081,47.3416,10600.0
2015-03-06 14:45:00,56.47,56.51,56.46,56.51,11600.0,47.3416,47.3752,47.3332,47.3752,11600.0
2015-03-06 14:50:00,56.51,56.52,56.47,56.51,11000.0,47.3752,47.3835,47.3416,47.3752,11000.0
2015-03-06 14:55:00,56.52,56.53,56.49,56.5,7900.0,47.3835,47.3919,47.3584,47.3668,7900.0
2015-03-06 15:00:00,56.49,56.6,56.49,56.6,25000.0,47.3584,47.4506,47.3584,47.4506,25000.0
2015-03-06 15:05:00,56.59,56.63,56.54,56.54,22000.0,47.4422,47.4758,47.4003,47.4003,22000.0
2015-03-06 15:10:00,56.55,56.56,56.44,56.49,40200.0,47.4087,47.4171,47.3165,47.3584,40200.0
2015-03-06 15:15:00,56.49,56.53,56.47,56.53,19200.0,47.3584,47.3919,47.3416,47.3919,19200.0
2015-03-06 15:20:00,56.53,56.54,56.5,56.54,15800.0,47.3919,47.4003,47.3668,47.4003,15800.0
2015-03-06 15:25:00,56.55,56.55,56.43,56.45,20200.0,47.4087,47.4087,47.3081,47.3249,20200.0
2015-03-06 15:30:00,56.45,56.48,56.4,56.42,40600.0,47.3249,47.35,47.2829,47.2997,40600.0
2015-03-06 15:35:00,56.42,56.44,56.37,56.37,28000.0,47.2997,47.3165,47.2578,47.2578,28000.0
2015-03-06 15:40:00,56.38,56.39,56.31,56.32,26600.0,47.2662,47.2746,47.2075,47.2159,26600.0
2015-03-06 15:45:00,56.32,56.37,56.28,56.32,35300.0,47.2159,47.2578,47.1823,47.2159,35300.0
2015-03-06 15:50:00,56.32,56.39,56.31,56.34,38100.0,47.2159,47.2746,47.2075,47.2326,38100.0
2015-03-06 15:55:00,56.34,56.35,56.27,56.34,170000.0,47.2326,47.241,47.174,47.2326,170000.0
2015-03-09 09:30:00,56.28,56.43,56.28,56.36,50900.0,47.1823,47.3081,47.1823,47.2494,50900.0
2015-03-09 09:35:00,56.42,56.47,56.4,56.47,31700.0,47.2997,47.3416,47.2829,47.3416,31700.0
2015-03-09 09:40:00,56.48,56.53,56.42,56.46,12600.0,47.35,47.3919,47.2997,47.3332,12600.0
2015-03-09 09:45:00,56.46,56.48,56.41,56.43,8600.0,47.3332,47.35,47.2913,47.3081,8600.0
2015-03-09 09:50:00,56.44,56.47,56.42,56.44,15600.0,47.3165,47.3416,47.2997,47.3165,15600.0
2015-03-09 09:55:00,56.44,56.47,56.41,56.47,15600.0,47.3165,47.3416,47.2913,47.3416,15600.0
2015-03-09 10:00:00,56.47,56.51,56.46,56.51,8000.0,47.3416,47.3752,47.3332,47.3752,8000.0
2015-03-09 10:05:00,56.5,56.53,56.45,56.47,12600.0,47.3668,47.3919,47.3249,47.3416,12600.0
2015-03-09 10:10:00,56.46,56.47,56.39,56.4,15600.0,47.3332,47.3416,47.2746,47.2829,15600.0
2015-03-09 10:15:00,56.39,56.4,56.31,56.34,18500.0,47.2746,47.2829,47.2075,47.2326,18500.0
2015-03-09 10:20:00,56.34,56.4,56.31,56.33,8100.0,47.2326,47.2829,47.2075,47.2243,8100.0
2015-03-09 10:25:00,56.33,56.33,56.26,56.32,27900.0,47.2243,47.2243,47.1656,47.2159,27900.0
2015-03-09 10:30:00,56.32,56.32,56.29,56.31,20700.0,47.2159,47.2159,47.1907,47.2075,20700.0
2015-03-09 10:35:00,56.32,56.35,56.31,56.31,16300.0,47.2159,47.241,47.2075,47.2075,16300.0
2015-03-09 10:40:00,56.31,56.41,56.31,56.38,16500.0,47.2075,47.2913,47.2075,47.2662,16500.0
2015-03-09 10:45:00,56.38,56.44,56.37,56.44,14700.0,47.2662,47.3165,47.2578,47.3165,14700.0
2015-03-09 10:50:00,56.45,56.48,56.43,56.47,11000.0,47.3249,47.35,47.3081,47.3416,11000.0
2015-03-09 10:55:00,56.46,56.47,56.42,56.44,9200.0,47.3332,47.3416,47.2997,47.3165,9200.0
2015-03-09 11:00:00,56.43,56.46,56.38,56.4,13500.0,47.3081,47.3332,47.2662,47.2829,13500.0
2015-03-09 11:05:00,56.4,56.4,56.33,56.35,44500.0,47.2829,47.2829,47.2243,47.241,44500.0
2015-03-09 11:10:00,56.35,56.36,56.3,56.3,18600.0,47.241,47.2494,47.1991,47.1991,18600.0
2015-03-09 11:15:00,56.31,56.36,56.3,56.31,33300.0,47.2075,47.2494,47.1991,47.2075,33300.0
2015-03-09 11:20:00,56.31,56.32,56.28,56.3,17700.0,47.2075,47.2159,47.1823,47.1991,17700.0
2015-03-09 11:25:00,56.3,56.38,56.28,56.36,15200.0,47.1991,47.2662,47.1823,47.2494,15200.0
2015-03-09 11:30:00,56.36,56.4,56.35,56.36,12400.0,47.2494,47.2829,47.241,47.2494,12400.0
2015-03-09 11:35:00,56.36,56.41,56.35,56.4,11300.0,47.2494,47.2913,47.241,47.2829,11300.0
2015-03-09 11:40:00,56.4,56.48,56.4,56.46,8600.0,47.2829,47.35,47.2829,47.3332,8600.0
2015-03-09 11:45:00,56.45,56.45,56.43,56.44,7700.0,47.3249,47.3249,47.3081,47.3165,7700.0
2015-03-09 11:50:00,56.44,56.45,56.39,56.4,12500.0,47.3165,47.3249,47.2746,47.2829,12500.0
2015-03-09 11:55:00,56.4,56.45,56.39,56.44,12300.0,47.2829,47.3249,47.2746,47.3165,12300.0
2015-03-09 12:00:00,56.44,56.47,56.38,56.4,14600.0,47.3165,47.3416,47.2662,47.2829,14600.0
2015-03-09 12:05:00,56.4,56.41,56.33,56.33,8900.0,47.2829,47.2913,47.2243,47.2243,8900.0
2015-03-09 12:10:00,56.34,56.37,56.31,56.32,7500.0,47.2326,47.2578,47.2075,47.2159,7500.0
2015-03-09 12:15:00,56.32,56.35,56.31,56.31,10600.0,47.2159,47.241,47.2075,47.2075,10600.0
2015-03-09 12:20:00,56.31,56.37,56.31,56.37,6000.0,47.2075,47.2578,47.2075,47.2578,6000.0
2015-03-09 12:25:00,56.37,56.39,56.37,56.39,12100.0,47.2578,47.2746,47.2578,47.2746,12100.0
2015-03-09 12:30:00,56.39,56.42,56.39,56.41,23100.0,47.2746,47.2997,47.2746,47.2913,23100.0
2015-03-09 12:35:00,56.42,56.44,56.41,56.43,5600.0,47.2997,47.3165,47.2913,47.3081,5600.0
2015-03-09 12:40:00,56.43,56.47,56.43,56.47,4700.0,47.3081,47.3416,47.3081,47.3416,4700.0
2015-03-09 12:45:00,56.46,56.47,56.44,56.44,11400.0,47.3332,47.3416,47.3165,47.3165,11400.0
2015-03-09 12:50:00,56.44,56.47,56.44,56.46,29300.0,47.3165,47.3416,47.3165,47.3332,29300.0
2015-03-09 12:55:00,56.47,56.5,56.46,56.5,4200.0,47.3416,47.3668,47.3332,47.3668,4200.0
2015-03-09 13:00:00,56.5,56.52,56.48,56.48,5300.0,47.3668,47.3835,47.35,47.35,5300.0
2015-03-09 13:05:00,56.48,56.49,56.46,56.49,13800.0,47.35,47.3584,47.3332,47.3584,13800.0
2015-03-09 13:10:00,56.49,56.53,56.49,56.51,5500.0,47.3584,47.3919,47.3584,47.3752,5500.0
2015-03-09 13:15:00,56.51,56.53,56.49,56.5,18400.0,47.3752,47.3919,47.3584,47.3668,18400.0
2015-03-09 13:20:00,56.49,56.51,56.48,56.48,7400.0,47.3584,47.3752,47.35,47.35,7400.0
2015-03-09 13:25:00,56.47,56.5,56.46,56.5,8700.0,47.3416,47.3668,47.3332,47.3668,8700.0
2015-03-09 13:30:00,56.5,56.53,56.5,56.51,30800.0,47.3668,47.3919,47.3668,47.3752,30800.0
2015-03-09 13:35:00,56.51,56.52,56.47,56.52,11600.0,47.3752,47.3835,47.3416,47.3835,11600.0
2015-03-09 13:40:00,56.53,56.57,56.53,56.54,8700.0,47.3919,47.4255,47.3919,47.4003,8700.0
2015-03-09 13:45:00,56.55,56.57,56.55,56.57,6600.0,47.4087,47.4255,47.4087,47.4255,6600.0
2015-03-09 13:50:00,56.57,56.6,56.55,56.58,8300.0,47.4255,47.4506,47.4087,47.4338,8300.0
2015-03-09 13:55:00,56.58,56.6,56.55,56.57,5900.0,47.4338,47.4506,47.4087,47.4255,5900.0
2015-03-09 14:00:00,56.57,56.58,56.56,56.56,4400.0,47.4255,47.4338,47.4171,47.4171,4400.0
2015-03-09 14:05:00,56.57,56.59,56.57,56.58,9600.0,47.4255,47.4422,47.4255,47.4338,9600.0
2015-03-09 14:10:00,56.59,56.6,56.56,56.56,18500.0,47.4422,47.4506,47.4171,47.4171,18500.0
2015-03-09 14:15:00,56.57,56.57,56.55,56.55,9000.0,47.4255,47.4255,47.4087,47.4087,9000.0
2015-03-09 14:20:00,56.56,56.61,56.55,56.6,12500.0,47.4171,47.459,47.4087,47.4506,12500.0
2015-03-09 14:25:00,56.61,56.63,56.6,56.63,19300.0,47.459,47.4758,47.4506,47.4758,19300.0
2015-03-09 14:30:00,56.62,56.62,56.56,56.57,12600.0,47.4674,47.4674,47.4171,47.4255,12600.0
2015-03-09 14:35:00,56.58,56.59,56.55,56.58,7800.0,47.4338,47.4422,47.4087,47.4338,7800.0
2015-03-09 14:40:00,56.58,56.6,56.56,56.6,9600.0,47.4338,47.4506,47.4171,47.4506,9600.0
2015-03-09 14:45:00,56.58,56.65,56.58,56.64,9400.0,47.4338,47.4925,47.4338,47.4841,9400.0
2015-03-09 14:50:00,56.64,56.68,56.64,56.64,9900.0,47.4841,47.5177,47.4841,47.4841,9900.0
2015-03-09 14:55:00,56.66,56.68,56.65,56.66,12100.0,47.5009,47.5177,47.4925,47.5009,12100.0
2015-03-09 15:00:00,56.66,56.66,56.62,56.62,17800.0,47.5009,47.5009,47.4674,47.4674,17800.0
2015-03-09 15:05:00,56.62,56.66,56.6,56.62,18800.0,47.4674,47.5009,47.4506,47.4674,18800.0
2015-03-09 15:10:00,56.62,56.66,56.62,56.65,15800.0,47.4674,47.5009,47.4674,47.4925,15800.0
2015-03-09 15:15:00,56.65,56.65,56.59,56.59,10700.0,47.4925,47.4925,47.4422,47.4422,10700.0
2015-03-09 15:20:00,56.58,56.6,56.56,56.57,15200.0,47.4338,47.4506,47.4171,47.4255,15200.0
2015-03-09 15:25:00,56.56,56.6,56.54,56.59,26000.0,47.4171,47.4506,47.4003,47.4422,26000.0
2015-03-09 15:30:00,56.59,56.64,56.59,56.62,17800.0,47.4422,47.4841,47.4422,47.4674,17800.0
2015-03-09 15:35:00,56.62,56.64,56.6,56.61,30800.0,47.4674,47.4841,47.4506,47.459,30800.0
2015-03-09 15:40:00,56.61,56.62,56.57,56.58,32000.0,47.459,47.4674,47.4255,47.4338,32000.0
2015-03-09 15:45:00,56.58,56.63,56.58,56.62,19800.0,47.4338,47.4758,47.4338,47.4674,19800.0
2015-03-09 15:50:00,56.61,56.62,56.57,56.58,48100.0,47.459,47.4674,47.4255,47.4338,48100.0
2015-03-09 15:55:00,56.59,56.59,56.53,56.53,48600.0,47.4422,47.4422,47.3919,47.3919,48600.0
2015-03-10 09:30:00,56.04,56.14,55.84,56.01,66500.0,46.9811,47.065,46.8135,46.956,66500.0
2015-03-10 09:35:00,56.01,56.03,55.89,55.96,19400.0,46.956,46.9727,46.8554,46.9141,19400.0
2015-03-10 09:40:00,55.95,55.96,55.85,55.88,34300.0,46.9057,46.9141,46.8218,46.847,34300.0
2015-03-10 09:45:00,55.88,55.92,55.84,55.86,10900.0,46.847,46.8805,46.8135,46.8302,10900.0
2015-03-10 09:50:00,55.85,55.88,55.75,55.81,123600.0,46.8218,46.847,46.738,46.7883,123600.0
2015-03-10 09:55:00,55.81,55.82,55.75,55.78,16000.0,46.7883,46.7967,46.738,46.7632,16000.0
2015-03-10 10:00:00,55.77,55.9,55.76,55.9,19300.0,46.7548,46.8638,46.7464,46.8638,19300.0
2015-03-10 10:05:00,55.9,55.9,55.84,55.85,13600.0,46.8638,46.8638,46.8135,46.8218,13600.0
2015-03-10 10:10:00,55.85,55.85,55.75,55.75,29500.0,46.8218,46.8218,46.738,46.738,29500.0
2015-03-10 10:15:00,55.76,55.82,55.71,55.81,31100.0,46.7464,46.7967,46.7045,46.7883,31100.0
2015-03-10 10:20:00,55.81,55.83,55.74,55.75,21800.0,46.7883,46.8051,46.7296,46.738,21800.0
2015-03-10 10:25:00,55.75,55.77,55.69,55.77,26100.0,46.738,46.7548,46.6877,46.7548,26100.0
2015-03-10 10:30:00,55.76,55.79,55.75,55.78,51300.0,46.7464,46.7715,46.738,46.7632,51300.0
2015-03-10 10:35:00,55.77,55.83,55.76,55.8,53200.0,46.7548,46.8051,46.7464,46.7799,53200.0
2015-03-10 10:40:00,55.79,55.82,55.77,55.79,15200.0,46.7715,46.7967,46.7548,46.7715,15200.0
2015-03-10 10:45:00,55.79,55.82,55.77,55.8,19600.0,46.7715,46.7967,46.7548,46.7799,19600.0
2015-03-10 10:50:00,55.81,55.87,55.81,55.83,14200.0,46.7883,46.8386,46.7883,46.8051,14200.0
2015-03-10 10:55:00,55.84,55.86,55.8,55.8,9600.0,46.8135,46.8302,46.7799,46.7799,9600.0
2015-03-10 11:00:00,55.82,55.87,55.79,55.86,17800.0,46.7967,46.8386,46.7715,46.8302,17800.0
2015-03-10 11:05:00,55.85,55.91,55.84,55.88,16800.0,46.8218,46.8721,46.8135,46.847,16800.0
2015-03-10 11:10:00,55.89,55.95,55.89,55.94,7100.0,46.8554,46.9057,46.8554,46.8973,7100.0
2015-03-10 11:15:00,55.95,55.99,55.95,55.98,12500.0,46.9057,46.9392,46.9057,46.9308,12500.0
2015-03-10 11:20:00,55.99,56.02,55.98,55.98,7300.0,46.9392,46.9644,46.9308,46.9308,7300.0
2015-03-10 11:25:00,55.98,56.0,55.95,55.96,9500.0,46.9308,46.9476,46.9057,46.9141,9500.0
2015-03-10 11:30:00,55.97,56.02,55.95,55.95,12300.0,46.9224,46.9644,46.9057,46.9057,12300.0
2015-03-10 11:35:00,55.95,55.96,55.91,55.91,7700.0,46.9057,46.9141,46.8721,46.8721,7700.0
2015-03-10 11:40:00,55.92,55.93,55.86,55.88,7000.0,46.8805,46.8889,46.8302,46.847,7000.0
2015-03-10 11:45:00,55.87,55.87,55.8,55.81,9200.0,46.8386,46.8386,46.7799,46.7883,9200.0
2015-03-10 11:50:00,55.8,55.82,55.78,55.78,11500.0,46.7799,46.7967,46.7632,46.7632,11500.0
2015-03-10 11:55:00,55.78,55.82,55.75,55.75,12400.0,46.7632,46.7967,46.738,46.738,12400.0
2015-03-10 12:00:00,55.76,55.76,55.7,55.72,10100.0,46.7464,46.7464,46.6961,46.7129,10100.0
2015-03-10 12:05:00,55.72,55.78,55.72,55.78,4400.0,46.7129,46.7632,46.7129,46.7632,4400.0
2015-03-10 12:10:00,55.8,55.86,55.8,55.83,15700.0,46.7799,46.8302,46.7799,46.8051,15700.0
2015-03-10 12:15:00,55.84,55.85,55.77,55.83,14500.0,46.8135,46.8218,46.7548,46.8051,14500.0
2015-03-10 12:20:00,55.83,55.84,55.71,55.71,28800.0,46.8051,46.8135,46.7045,46.7045,28800.0
2015-03-10 12:25:00,55.71,55.79,55.71,55.75,16000.0,46.7045,46.7715,46.7045,46.738,16000.0
2015-03-10 12:30:00,55.74,55.76,55.71,55.71,16400.0,46.7296,46.7464,46.7045,46.7045,16400.0
2015-03-10 12:35:00,55.71,55.8,55.71,55.8,11300.0,46.7045,46.7799,46.7045,46.7799,11300.0
2015-03-10 12:40:00,55.81,55.85,55.79,55.81,12900.0,46.7883,46.8218,46.7715,46.7883,12900.0
2015-03-10 12:45:00,55.82,55.82,55.73,55.78,75200.0,46.7967,46.7967,46.7212,46.7632,75200.0
2015-03-10 12:50:00,55.77,55.79,55.74,55.74,39600.0,46.7548,46.7715,46.7296,46.7296,39600.0
2015-03-10 12:55:00,55.74,55.8,55.74,55.74,57000.0,46.7296,46.7799,46.7296,46.7296,57000.0
2015-03-10 13:00:00,55.75,55.77,55.72,55.73,31400.0,46.738,46.7548,46.7129,46.7212,31400.0
2015-03-10 13:05:00,55.72,55.79,55.71,55.74,14300.0,46.7129,46.7715,46.7045,46.7296,14300.0
2015-03-10 13:10:00,55.73,55.77,55.72,55.74,33500.0,46.7212,46.7548,46.7129,46.7296,33500.0
2015-03-10 13:15:00,55.75,55.79,55.74,55.79,8100.0,46.738,46.7715,46.7296,46.7715,8100.0
2015-03-10 13:20:00,55.8,55.87,55.8,55.86,10800.0,46.7799,46.8386,46.7799,46.8302,10800.0
2015-03-10 13:25:00,55.87,55.89,55.83,55.84,7700.0,46.8386,46.8554,46.8051,46.8135,7700.0
2015-03-10 13:30:00,55.83,55.84,55.78,55.8,8300.0,46.8051,46.8135,46.7632,46.7799,8300.0
2015-03-10 13:35:00,55.79,55.8,55.76,55.77,11500.0,46.7715,46.7799,46.7464,46.7548,11500.0
2015-03-10 13:40:00,55.76,55.78,55.75,55.78,6100.0,46.7464,46.7632,46.738,46.7632,6100.0
2015-03-10 13:45:00,55.76,55.81,55.76,55.79,7500.0,46.7464,46.7883,46.7464,46.7715,7500.0
2015-03-10 13:50:00,55.8,55.81,55.77,55.78,9800.0,46.7799,46.7883,46.7548,46.7632,9800.0
2015-03-10 13:55:00,55.78,55.78,55.76,55.77,9900.0,46.7632,46.7632,46.7464,46.7548,9900.0
2015-03-10 14:00:00,55.76,55.79,55.76,55.78,9300.0,46.7464,46.7715,46.7464,46.7632,9300.0
2015-03-10 14:05:00,55.78,55.84,55.77,55.84,11700.0,46.7632,46.8135,46.7548,46.8135,11700.0
2015-03-10 14:10:00,55.83,55.85,55.73,55.75,41200.0,46.8051,46.8218,46.7212,46.738,41200.0
2015-03-10 14:15:00,55.74,55.78,55.74,55.76,11500.0,46.7296,46.7632,46.7296,46.7464,11500.0
2015-03-10 14:20:00,55.76,55.76,55.72,55.73,34400.0,46.7464,46.7464,46.7129,46.7212,34400.0
2015-03-10 14:25:00,55.73,55.76,55.72,55.73,29900.0,46.7212,46.7464,46.7129,46.7212,29900.0
2015-03-10 14:30:00,55.74,55.78,55.74,55.77,14200.0,46.7296,46.7632,46.7296,46.7548,14200.0
2015-03-10 14:35:00,55.77,55.78,55.74,55.76,12800.0,46.7548,46.7632,46.7296,46.7464,12800.0
2015-03-10 14:40:00,55.76,55.78,55.74,55.78,10800.0,46.7464,46.7632,46.7296,46.7632,10800.0
2015-03-10 14:45:00,55.78,55.81,55.78,55.78,21300.0,46.7632,46.7883,46.7632,46.7632,21300.0
2015-03-10 14:50:00,55.79,55.79,55.73,55.73,16600.0,46.7715,46.7715,46.7212,46.7212,16600.0
2015-03-10 14:55:00,55.74,55.76,55.73,55.75,25500.0,46.7296,46.7464,46.7212,46.738,25500.0
2015-03-10 15:00:00,55.74,55.8,55.72,55.76,22600.0,46.7296,46.7799,46.7129,46.7464,22600.0
2015-03-10 15:05:00,55.77,55.83,55.76,55.81,13300.0,46.7548,46.8051,46.7464,46.7883,13300.0
2015-03-10 15:10:00,55.82,55.83,55.76,55.78,16400.0,46.7967,46.8051,46.7464,46.7632,16400.0
2015-03-10 15:15:00,55.76,55.84,55.75,55.83,21000.0,46.7464,46.8135,46.738,46.8051,21000.0
2015-03-10 15:20:00,55.83,55.86,55.82,55.86,19400.0,46.8051,46.8302,46.7967,46.8302,19400.0
2015-03-10 15:25:00,55.85,55.86,55.76,55.79,22600.0,46.8218,46.8302,46.7464,46.7715,22600.0
2015-03-10 15:30:00,55.78,55.78,55.72,55.75,40300.0,46.7632,46.7632,46.7129,46.738,40300.0
2015-03-10 15:35:00,55.75,55.8,55.74,55.76,16800.0,46.738,46.7799,46.7296,46.7464,16800.0
2015-03-10 15:40:00,55.76,55.78,55.72,55.75,21600.0,46.7464,46.7632,46.7129,46.738,21600.0
2015-03-10 15:45:00,55.74,55.77,55.68,55.74,48800.0,46.7296,46.7548,46.6793,46.7296,48800.0
2015-03-10 15:50:00,55.75,55.75,55.72,55.73,62800.0,46.738,46.738,46.7129,46.7212,62800.0
2015-03-10 15:55:00,55.73,55.74,55.62,55.64,226800.0,46.7212,46.7296,46.629,46.6458,226800.0
2015-03-11 09:30:00,55.68,55.82,55.54,55.55,40400.0,46.6793,46.7967,46.562,46.5703,40400.0
2015-03-11 09:35:00,55.54,55.56,55.39,55.43,48300.0,46.562,46.5787,46.4362,46.4697,48300.0
2015-03-11 09:40:00,55.42,55.66,55.34,55.66,50400.0,46.4614,46.6626,46.3943,46.6626,50400.0
2015-03-11 09:45:00,55.67,55.71,55.63,55.68,22500.0,46.6709,46.7045,46.6374,46.6793,22500.0
2015-03-11 09:50:00,55.69,55.73,55.67,55.71,71000.0,46.6877,46.7212,46.6709,46.7045,71000.0
2015-03-11 09:55:00,55.72,55.79,55.72,55.77,15100.0,46.7129,46.7715,46.7129,46.7548,15100.0
2015-03-11 10:00:00,55.8,55.81,55.71,55.76,10500.0,46.7799,46.7883,46.7045,46.7464,10500.0
2015-03-11 10:05:00,55.76,55.82,55.76,55.81,7800.0,46.7464,46.7967,46.7464,46.7883,7800.0
2015-03-11 10:10:00,55.81,55.85,55.73,55.75,25200.0,46.7883,46.8218,46.7212,46.738,25200.0
2015-03-11 10:15:00,55.76,55.8,55.74,55.77,11000.0,46.7464,46.7799,46.7296,46.7548,11000.0
2015-03-11 10:20:00,55.76,55.84,55.76,55.84,7800.0,46.7464,46.8135,46.7464,46.8135,7800.0
2015-03-11 10:25:00,55.84,55.86,55.81,55.83,13100.0,46.8135,46.8302,46.7883,46.8051,13100.0
2015-03-11 10:30:00,55.84,55.85,55.73,55.74,11000.0,46.8135,46.8218,46.7212,46.7296,11000.0
2015-03-11 10:35:00,55.73,55.74,55.68,55.72,9200.0,46.7212,46.7296,46.6793,46.7129,9200.0
2015-03-11 10:40:00,55.71,55.73,55.64,55.66,10000.0,46.7045,46.7212,46.6458,46.6626,10000.0
2015-03-11 10:45:00,55.67,55.74,55.64,55.74,17800.0,46.6709,46.7296,46.6458,46.7296,17800.0
2015-03-11 10:50:00,55.74,55.79,55.69,55.78,11400.0,46.7296,46.7715,46.6877,46.7632,11400.0
2015-03-11 10:55:00,55.77,55.78,55.74,55.74,10100.0,46.7548,46.7632,46.7296,46.7296,10100.0
2015-03-11 11:00:00,55.73,55.77,55.73,55.74,8500.0,46.7212,46.7548,46.7212,46.7296,8500.0
2015-03-11 11:05:00,55.74,55.74,55.68,55.69,14100.0,46.7296,46.7296,46.6793,46.6877,14100.0
2015-03-11 11:10:00,55.7,55.79,55.69,55.78,9100.0,46.6961,46.7715,46.6877,46.7632,9100.0
2015-03-11 11:15:00,55.77,55.8,55.76,55.77,8400.0,46.7548,46.7799,46.7464,46.7548,8400.0
2015-03-11 11:20:00,55.77,55.77,55.73,55.73,6700.0,46.7548,46.7548,46.7212,46.7212,6700.0
2015-03-11 11:25:00,55.72,55.81,55.72,55.81,7500.0,46.7129,46.7883,46.7129,46.7883,7500.0
2015-03-11 11:30:00,55.81,55.83,55.8,55.82,7500.0,46.7883,46.8051,46.7799,46.7967,7500.0
2015-03-11 11:35:00,55.81,55.83,55.77,55.79,21200.0,46.7883,46.8051,46.7548,46.7715,21200.0
2015-03-11 11:40:00,55.78,55.78,55.74,55.74,17500.0,46.7632,46.7632,46.7296,46.7296,17500.0
2015-03-11 11:45:00,55.72,55.74,55.7,55.72,9800.0,46.7129,46.7296,46.6961,46.7129,9800.0
2015-03-11 11:50:00,55.72,55.76,55.69,55.75,15000.0,46.7129,46.7464,46.6877,46.738,15000.0
2015-03-11 11:55:00,55.75,55.81,55.75,55.8,5600.0,46.738,46.7883,46.738,46.7799,5600.0
2015-03-11 12:00:00,55.81,55.83,55.76,55.76,10700.0,46.7883,46.8051,46.7464,46.7464,10700.0
2015-03-11 12:05:00,55.77,55.77,55.72,55.73,12400.0,46.7548,46.7548,46.7129,46.7212,12400.0
2015-03-11 12:10:00,55.75,55.79,55.74,55.78,14100.0,46.738,46.7715,46.7296,46.7632,14100.0
2015-03-11 12:15:00,55.79,55.84,55.79,55.83,10100.0,46.7715,46.8135,46.7715,46.8051,10100.0
2015-03-11 12:20:00,55.84,55.84,55.74,55.75,11400.0,46.8135,46.8135,46.7296,46.738,11400.0
2015-03-11 12:25:00,55.76,55.76,55.7,55.73,13300.0,46.7464,46.7464,46.6961,46.7212,13300.0
2015-03-11 12:30:00,55.72,55.74,55.7,55.72,37400.0,46.7129,46.7296,46.6961,46.7129,37400.0
2015-03-11 12:35:00,55.72,55.75,55.7,55.75,31000.0,46.7129,46.738,46.6961,46.738,31000.0
2015-03-11 12:40:00,55.77,55.89,55.77,55.88,45600.0,46.7548,46.8554,46.7548,46.847,45600.0
2015-03-11 12:45:00,55.89,55.92,55.87,55.89,9500.0,46.8554,46.8805,46.8386,46.8554,9500.0
2015-03-11 12:50:00,55.9,55.94,55.9,55.92,6600.0,46.8638,46.8973,46.8638,46.8805,6600.0
2015-03-11 12:55:00,55.93,55.94,55.92,55.93,6500.0,46.8889,46.8973,46.8805,46.8889,6500.0
2015-03-11 13:00:00,55.92,55.93,55.9,55.9,6200.0,46.8805,46.8889,46.8638,46.8638,6200.0
2015-03-11 13:05:00,55.9,55.92,55.89,55.91,4900.0,46.8638,46.8805,46.8554,46.8721,4900.0
2015-03-11 13:10:00,55.91,55.93,55.9,55.92,7700.0,46.8721,46.8889,46.8638,46.8805,7700.0
2015-03-11 13:15:00,55.91,55.92,55.86,55.86,9300.0,46.8721,46.8805,46.8302,46.8302,9300.0
2015-03-11 13:20:00,55.86,55.89,55.85,55.88,11000.0,46.8302,46.8554,46.8218,46.847,11000.0
2015-03-11 13:25:00,55.88,55.89,55.84,55.85,9800.0,46.847,46.8554,46.8135,46.8218,9800.0
2015-03-11 13:30:00,55.86,55.86,55.76,55.77,10100.0,46.8302,46.8302,46.7464,46.7548,10100.0
2015-03-11 13:35:00,55.78,55.82,55.76,55.82,8700.0,46.7632,46.7967,46.7464,46.7967,8700.0
2015-03-11 13:40:00,55.82,55.82,55.77,55.8,40100.0,46.7967,46.7967,46.7548,46.7799,40100.0
2015-03-11 13:45:00,55.8,55.8,55.7,55.71,12500.0,46.7799,46.7799,46.6961,46.7045,12500.0
2015-03-11 13:50:00,55.7,55.76,55.7,55.76,12000.0,46.6961,46.7464,46.6961,46.7464,12000.0
2015-03-11 13:55:00,55.76,55.81,55.75,55.79,6000.0,46.7464,46.7883,46.738,46.7715,6000.0
2015-03-11 14:00:00,55.79,55.86,55.78,55.84,15200.0,46.7715,46.8302,46.7632,46.8135,15200.0
2015-03-11 14:05:00,55.85,55.88,55.83,55.86,9800.0,46.8218,46.847,46.8051,46.8302,9800.0
2015-03-11 14:10:00,55.87,55.88,55.83,55.85,7100.0,46.8386,46.847,46.8051,46.8218,7100.0
2015-03-11 14:15:00,55.85,55.92,55.84,55.89,18600.0,46.8218,46.8805,46.8135,46.8554,18600.0
2015-03-11 14:20:00,55.9,55.9,55.84,55.84,9400.0,46.8638,46.8638,46.8135,46.8135,9400.0
2015-03-11 14:25:00,55.83,55.87,55.83,55.84,7600.0,46.8051,46.8386,46.8051,46.8135,7600.0
2015-03-11 14:30:00,55.83,55.85,55.81,55.83,12400.0,46.8051,46.8218,46.7883,46.8051,12400.0
2015-03-11 14:35:00,55.82,55.88,55.82,55.86,8700.0,46.7967,46.847,46.7967,46.8302,8700.0
2015-03-11 14:40:00,55.86,55.86,55.77,55.81,11400.0,46.8302,46.8302,46.7548,46.7883,11400.0
2015-03-11 14:45:00,55.81,55.88,55.81,55.84,9000.0,46.7883,46.847,46.7883,46.8135,9000.0
2015-03-11 14:50:00,55.84,55.88,55.83,55.83,10800.0,46.8135,46.847,46.8051,46.8051,10800.0
2015-03-11 14:55:00,55.84,55.92,55.82,55.9,6200.0,46.8135,46.8805,46.7967,46.8638,6200.0
2015-03-11 15:00:00,55.89,55.89,55.85,55.86,11600.0,46.8554,46.8554,46.8218,46.8302,11600.0
2015-03-11 15:05:00,55.86,55.86,55.8,55.81,12200.0,46.8302,46.8302,46.7799,46.7883,12200.0
2015-03-11 15:10:00,55.81,55.83,55.76,55.79,26800.0,46.7883,46.8051,46.7464,46.7715,26800.0
2015-03-11 15:15:00,55.79,55.83,55.78,55.82,18600.0,46.7715,46.8051,46.7632,46.7967,18600.0
2015-03-11 15:20:00,55.82,55.82,55.75,55.78,23400.0,46.7967,46.7967,46.738,46.7632,23400.0
2015-03-11 15:25:00,55.78,55.83,55.76,55.78,18100.0,46.7632,46.8051,46.7464,46.7632,18100.0
2015-03-11 15:30:00,55.77,55.79,55.73,55.75,47500.0,46.7548,46.7715,46.7212,46.738,47500.0
2015-03-11 15:35:00,55.75,55.77,55.74,55.75,27900.0,46.738,46.7548,46.7296,46.738,27900.0
2015-03-11 15:40:00,55.76,55.77,55.73,55.76,26800.0,46.7464,46.7548,46.7212,46.7464,26800.0
2015-03-11 15:45:00,55.76,55.76,55.66,55.7,58900.0,46.7464,46.7464,46.6626,46.6961,58900.0
2015-03-11 15:50:00,55.7,55.73,55.69,55.73,68100.0,46.6961,46.7212,46.6877,46.7212,68100.0
2015-03-11 15:55:00,55.73,55.76,55.72,55.74,86800.0,46.7212,46.7464,46.7129,46.7296,86800.0
2015-03-12 09:30:00,55.98,56.21,55.91,56.18,84800.0,46.9308,47.1236,46.8721,47.0985,84800.0
2015-03-12 09:35:00,56.18,56.37,56.17,56.35,26300.0,47.0985,47.2578,47.0901,47.241,26300.0
2015-03-12 09:40:00,56.36,56.45,56.32,56.42,14400.0,47.2494,47.3249,47.2159,47.2997,14400.0
2015-03-12 09:45:00,56.42,56.42,56.27,56.29,25300.0,47.2997,47.2997,47.174,47.1907,25300.0
2015-03-12 09:50:00,56.32,56.34,56.2,56.21,28200.0,47.2159,47.2326,47.1153,47.1236,28200.0
2015-03-12 09:55:00,56.24,56.26,56.17,56.17,10600.0,47.1488,47.1656,47.0901,47.0901,10600.0
2015-03-12 10:00:00,56.17,56.24,56.12,56.18,74600.0,47.0901,47.1488,47.0482,47.0985,74600.0
2015-03-12 10:05:00,56.17,56.21,56.17,56.19,20900.0,47.0901,47.1236,47.0901,47.1069,20900.0
2015-03-12 10:10:00,56.19,56.24,56.17,56.23,14700.0,47.1069,47.1488,47.0901,47.1404,14700.0
2015-03-12 10:15:00,56.21,56.22,56.12,56.13,11200.0,47.1236,47.132,47.0482,47.0566,11200.0
2015-03-12 10:20:00,56.13,56.22,56.11,56.22,13100.0,47.0566,47.132,47.0398,47.132,13100.0
2015-03-12 10:25:00,56.21,56.24,56.21,56.21,6400.0,47.1236,47.1488,47.1236,47.1236,6400.0
2015-03-12 10:30:00,56.22,56.26,56.2,56.22,14000.0,47.132,47.1656,47.1153,47.132,14000.0
2015-03-12 10:35:00,56.23,56.23,56.15,56.18,12900.0,47.1404,47.1404,47.0733,47.0985,12900.0
2015-03-12 10:40:00,56.19,56.21,56.12,56.16,13000.0,47.1069,47.1236,47.0482,47.0817,13000.0
2015-03-12 10:45:00,56.15,56.16,56.11,56.12,8700.0,47.0733,47.0817,47.0398,47.0482,8700.0
2015-03-12 10:50:00,56.13,56.22,56.13,56.21,6200.0,47.0566,47.132,47.0566,47.1236,6200.0
2015-03-12 10:55:00,56.21,56.27,56.18,56.23,11200.0,47.1236,47.174,47.0985,47.1404,11200.0
2015-03-12 11:00:00,56.23,56.24,56.17,56.18,25300.0,47.1404,47.1488,47.0901,47.0985,25300.0
2015-03-12 11:05:00,56.18,56.22,56.18,56.19,7800.0,47.0985,47.132,47.0985,47.1069,7800.0
2015-03-12 11:10:00,56.2,56.24,56.19,56.24,17400.0,47.1153,47.1488,47.1069,47.1488,17400.0
2015-03-12 11:15:00,56.25,56.32,56.24,56.25,34000.0,47.1572,47.2159,47.1488,47.1572,34000.0
2015-03-12 11:20:00,56.24,56.27,56.23,56.25,24300.0,47.1488,47.174,47.1404,47.1572,24300.0
2015-03-12 11:25:00,56.26,56.26,56.21,56.23,10000.0,47.1656,47.1656,47.1236,47.1404,10000.0
2015-03-12 11:30:00,56.23,56.26,56.22,56.24,9800.0,47.1404,47.1656,47.132,47.1488,9800.0
2015-03-12 11:35:00,56.25,56.28,56.22,56.22,17400.0,47.1572,47.1823,47.132,47.132,17400.0
2015-03-12 11:40:00,56.21,56.23,56.2,56.22,15100.0,47.1236,47.1404,47.1153,47.132,15100.0
2015-03-12 11:45:00,56.22,56.25,56.21,56.24,6900.0,47.132,47.1572,47.1236,47.1488,6900.0
2015-03-12 11:50:00,56.24,56.25,56.22,56.23,11100.0,47.1488,47.1572,47.132,47.1404,11100.0
2015-03-12 11:55:00,56.23,56.24,56.21,56.21,10300.0,47.1404,47.1488,47.1236,47.1236,10300.0
2015-03-12 12:00:00,56.22,56.25,56.21,56.24,8600.0,47.132,47.1572,47.1236,47.1488,8600.0
2015-03-12 12:05:00,56.25,56.25,56.22,56.23,6700.0,47.1572,47.1572,47.132,47.1404,6700.0
2015-03-12 12:10:00,56.23,56.24,56.19,56.19,323000.0,47.1404,47.1488,47.1069,47.1069,323000.0
2015-03-12 12:15:00,56.19,56.24,56.19,56.24,17100.0,47.1069,47.1488,47.1069,47.1488,17100.0
2015-03-12 12:20:00,56.23,56.24,56.18,56.18,27700.0,47.1404,47.1488,47.0985,47.0985,27700.0
2015-03-12 12:25:00,56.19,56.21,56.18,56.2,17300.0,47.1069,47.1236,47.0985,47.1153,17300.0
2015-03-12 12:30:00,56.2,56.26,56.19,56.26,10200.0,47.1153,47.1656,47.1069,47.1656,10200.0
2015-03-12 12:35:00,56.26,56.26,56.19,56.2,20800.0,47.1656,47.1656,47.1069,47.1153,20800.0
2015-03-12 12:40:00,56.19,56.19,56.14,56.15,15700.0,47.1069,47.1069,47.065,47.0733,15700.0
2015-03-12 12:45:00,56.15,56.2,56.15,56.17,25400.0,47.0733,47.1153,47.0733,47.0901,25400.0
2015-03-12 12:50:00,56.17,56.22,56.15,56.22,32100.0,47.0901,47.132,47.0733,47.132,32100.0
2015-03-12 12:55:00,56.23,56.23,56.2,56.21,7400.0,47.1404,47.1404,47.1153,47.1236,7400.0
2015-03-12 13:00:00,56.22,56.22,56.18,56.18,8500.0,47.132,47.132,47.0985,47.0985,8500.0
2015-03-12 13:05:00,56.19,56.25,56.19,56.22,12400.0,47.1069,47.1572,47.1069,47.132,12400.0
2015-03-12 13:10:00,56.22,56.26,56.22,56.24,9700.0,47.132,47.1656,47.132,47.1488,9700.0
2015-03-12 13:15:00,56.25,56.26,56.24,56.24,20200.0,47.1572,47.1656,47.1488,47.1488,20200.0
2015-03-12 13:20:00,56.24,56.25,56.22,56.22,7500.0,47.1488,47.1572,47.132,47.132,7500.0
2015-03-12 13:25:00,56.23,56.25,56.2,56.21,12500.0,47.1404,47.1572,47.1153,47.1236,12500.0
2015-03-12 13:30:00,56.21,56.22,56.17,56.2,10400.0,47.1236,47.132,47.0901,47.1153,10400.0
2015-03-12 13:35:00,56.21,56.24,56.2,56.22,21400.0,47.1236,47.1488,47.1153,47.132,21400.0
2015-03-12 13:40:00,56.22,56.23,56.19,56.21,21900.0,47.132,47.1404,47.1069,47.1236,21900.0
2015-03-12 13:45:00,56.22,56.23,56.19,56.22,7200.0,47.132,47.1404,47.1069,47.132,7200.0
2015-03-12 13:50:00,56.23,56.24,56.21,56.22,10400.0,47.1404,47.1488,47.1236,47.132,10400.0
2015-03-12 13:55:00,56.23,56.23,56.2,56.22,6500.0,47.1404,47.1404,47.1153,47.132,6500.0
2015-03-12 14:00:00,56.22,56.22,56.18,56.18,11800.0,47.132,47.132,47.0985,47.0985,11800.0
2015-03-12 14:05:00,56.18,56.21,56.17,56.21,11000.0,47.0985,47.1236,47.0901,47.1236,11000.0
2015-03-12 14:10:00,56.21,56.28,56.21,56.25,20500.0,47.1236,47.1823,47.1236,47.1572,20500.0
2015-03-12 14:15:00,56.25,56.28,56.24,56.25,21500.0,47.1572,47.1823,47.1488,47.1572,21500.0
2015-03-12 14:20:00,56.25,56.27,56.22,56.27,263700.0,47.1572,47.174,47.132,47.174,263700.0
2015-03-12 14:25:00,56.26,56.3,56.25,56.29,102200.0,47.1656,47.1991,47.1572,47.1907,102200.0
2015-03-12 14:30:00,56.29,56.33,56.28,56.32,28900.0,47.1907,47.2243,47.1823,47.2159,28900.0
2015-03-12 14:35:00,56.32,56.35,56.31,56.35,10000.0,47.2159,47.241,47.2075,47.241,10000.0
2015-03-12 14:40:00,56.35,56.37,56.3,56.37,14500.0,47.241,47.2578,47.1991,47.2578,14500.0
2015-03-12 14:45:00,56.37,56.43,56.37,56.41,8500.0,47.2578,47.3081,47.2578,47.2913,8500.0
2015-03-12 14:50:00,56.42,56.46,56.41,56.45,11800.0,47.2997,47.3332,47.2913,47.3249,11800.0
2015-03-12 14:55:00,56.46,56.53,56.45,56.52,34300.0,47.3332,47.3919,47.3249,47.3835,34300.0
2015-03-12 15:00:00,56.52,56.53,56.48,56.49,34900.0,47.3835,47.3919,47.35,47.3584,34900.0
2015-03-12 15:05:00,56.5,56.53,56.46,56.5,41700.0,47.3668,47.3919,47.3332,47.3668,41700.0
2015-03-12 15:10:00,56.5,56.52,56.48,56.51,22000.0,47.3668,47.3835,47.35,47.3752,22000.0
2015-03-12 15:15:00,56.51,56.51,56.48,56.51,23900.0,47.3752,47.3752,47.35,47.3752,23900.0
2015-03-12 15:20:00,56.51,56.52,56.47,56.48,36100.0,47.3752,47.3835,47.3416,47.35,36100.0
2015-03-12 15:25:00,56.48,56.54,56.46,56.54,35300.0,47.35,47.4003,47.3332,47.4003,35300.0
2015-03-12 15:30:00,56.54,56.57,56.53,56.53,23100.0,47.4003,47.4255,47.3919,47.3919,23100.0
2015-03-12 15:35:00,56.54,56.55,56.52,56.53,34200.0,47.4003,47.4087,47.3835,47.3919,34200.0
2015-03-12 15:40:00,56.54,56.55,56.5,56.55,22700.0,47.4003,47.4087,47.3668,47.4087,22700.0
2015-03-12 15:45:00,56.55,56.56,56.52,56.53,67200.0,47.4087,47.4171,47.3835,47.3919,67200.0
2015-03-12 15:50:00,56.53,56.56,56.49,56.5,121400.0,47.3919,47.4171,47.3584,47.3668,121400.0
2015-03-12 15:55:00,56.5,56.52,56.44,56.47,237800.0,47.3668,47.3835,47.3165,47.3416,237800.0
2015-03-13 09:30:00,56.48,56.54,56.32,56.39,50400.0,47.35,47.4003,47.2159,47.2746,50400.0
2015-03-13 09:35:00,56.41,56.42,56.27,56.37,20700.0,47.2913,47.2997,47.174,47.2578,20700.0
2015-03-13 09:40:00,56.36,56.45,56.29,56.45,13700.0,47.2494,47.3249,47.1907,47.3249,13700.0
2015-03-13 09:45:00,56.46,56.47,56.4,56.47,16700.0,47.3332,47.3416,47.2829,47.3416,16700.0
2015-03-13 09:50:00,56.46,56.46,56.35,56.35,13400.0,47.3332,47.3332,47.241,47.241,13400.0
2015-03-13 09:55:00,56.35,56.35,56.26,56.32,14400.0,47.241,47.241,47.1656,47.2159,14400.0
2015-03-13 10:00:00,56.31,56.42,56.3,56.31,22200.0,47.2075,47.2997,47.1991,47.2075,22200.0
2015-03-13 10:05:00,56.31,56.37,56.26,56.35,90400.0,47.2075,47.2578,47.1656,47.241,90400.0
2015-03-13 10:10:00,56.35,56.41,56.32,56.41,26100.0,47.241,47.2913,47.2159,47.2913,26100.0
2015-03-13 10:15:00,56.41,56.42,56.36,56.41,38300.0,47.2913,47.2997,47.2494,47.2913,38300.0
2015-03-13 10:20:00,56.41,56.47,56.36,56.39,30300.0,47.2913,47.3416,47.2494,47.2746,30300.0
2015-03-13 10:25:00,56.39,56.41,56.31,56.34,11800.0,47.2746,47.2913,47.2075,47.2326,11800.0
2015-03-13 10:30:00,56.33,56.37,56.32,56.35,15400.0,47.2243,47.2578,47.2159,47.241,15400.0
2015-03-13 10:35:00,56.37,56.38,56.33,56.36,9000.0,47.2578,47.2662,47.2243,47.2494,9000.0
2015-03-13 10:40:00,56.35,56.37,56.31,56.32,14400.0,47.241,47.2578,47.2075,47.2159,14400.0
2015-03-13 10:45:00,56.31,56.35,56.31,56.31,27800.0,47.2075,47.241,47.2075,47.2075,27800.0
2015-03-13 10:50:00,56.31,56.33,56.19,56.2,32900.0,47.2075,47.2243,47.1069,47.1153,32900.0
2015-03-13 10:55:00,56.2,56.22,56.11,56.11,11200.0,47.1153,47.132,47.0398,47.0398,11200.0
2015-03-13 11:00:00,56.11,56.16,56.07,56.15,113300.0,47.0398,47.0817,47.0063,47.0733,113300.0
2015-03-13 11:05:00,56.14,56.16,56.12,56.14,34200.0,47.065,47.0817,47.0482,47.065,34200.0
2015-03-13 11:10:00,56.14,56.2,56.12,56.19,11600.0,47.065,47.1153,47.0482,47.1069,11600.0
2015-03-13 11:15:00,56.18,56.19,56.12,56.15,11600.0,47.0985,47.1069,47.0482,47.0733,11600.0
2015-03-13 11:20:00,56.14,56.15,56.06,56.09,17300.0,47.065,47.0733,46.9979,47.023,17300.0
2015-03-13 11:25:00,56.08,56.09,55.99,56.01,14200.0,47.0147,47.023,46.9392,46.956,14200.0
2015-03-13 11:30:00,56.01,56.03,55.97,56.01,23300.0,46.956,46.9727,46.9224,46.956,23300.0
2015-03-13 11:35:00,56.01,56.04,55.98,56.04,17000.0,46.956,46.9811,46.9308,46.9811,17000.0
2015-03-13 11:40:00,56.05,56.05,56.02,56.03,7200.0,46.9895,46.9895,46.9644,46.9727,7200.0
2015-03-13 11:45:00,56.02,56.02,55.94,55.98,26200.0,46.9644,46.9644,46.8973,46.9308,26200.0
2015-03-13 11:50:00,55.99,56.05,55.98,56.04,11800.0,46.9392,46.9895,46.9308,46.9811,11800.0
2015-03-13 11:55:00,56.04,56.1,56.01,56.1,24800.0,46.9811,47.0314,46.956,47.0314,24800.0
2015-03-13 12:00:00,56.09,56.1,56.0,56.04,7200.0,47.023,47.0314,46.9476,46.9811,7200.0
2015-03-13 12:05:00,56.06,56.14,56.06,56.14,8400.0,46.9979,47.065,46.9979,47.065,8400.0
2015-03-13 12:10:00,56.13,56.15,56.11,56.13,8300.0,47.0566,47.0733,47.0398,47.0566,8300.0
2015-03-13 12:15:00,56.13,56.14,56.08,56.12,14500.0,47.0566,47.065,47.0147,47.0482,14500.0
2015-03-13 12:20:00,56.12,56.15,56.11,56.12,10200.0,47.0482,47.0733,47.0398,47.0482,10200.0
2015-03-13 12:25:00,56.12,56.15,56.08,56.1,7200.0,47.0482,47.0733,47.0147,47.0314,7200.0
2015-03-13 12:30:00,56.1,56.14,56.09,56.14,6500.0,47.0314,47.065,47.023,47.065,6500.0
2015-03-13 12:35:00,56.14,56.22,56.14,56.18,10900.0,47.065,47.132,47.065,47.0985,10900.0
2015-03-13 12:40:00,56.16,56.2,56.15,56.2,13900.0,47.0817,47.1153,47.0733,47.1153,13900.0
2015-03-13 12:45:00,56.2,56.21,56.11,56.14,6800.0,47.1153,47.1236,47.0398,47.065,6800.0
2015-03-13 12:50:00,56.15,56.15,56.11,56.12,5900.0,47.0733,47.0733,47.0398,47.0482,5900.0
2015-03-13 12:55:00,56.11,56.18,56.11,56.16,13700.0,47.0398,47.0985,47.0398,47.0817,13700.0
2015-03-13 13:00:00,56.15,56.16,56.1,56.13,6000.0,47.0733,47.0817,47.0314,47.0566,6000.0
2015-03-13 13:05:00,56.14,56.16,56.11,56.11,6100.0,47.065,47.0817,47.0398,47.0398,6100.0
2015-03-13 13:10:00,56.11,56.13,56.09,56.11,8300.0,47.0398,47.0566,47.023,47.0398,8300.0
2015-03-13 13:15:00,56.11,56.11,56.08,56.11,19800.0,47.0398,47.0398,47.0147,47.0398,19800.0
2015-03-13 13:20:00,56.1,56.13,56.08,56.1,13100.0,47.0314,47.0566,47.0147,47.0314,13100.0
2015-03-13 13:25:00,56.09,56.09,56.0,56.01,9400.0,47.023,47.023,46.9476,46.956,9400.0
2015-03-13 13:30:00,56.0,56.06,56.0,56.02,8400.0,46.9476,46.9979,46.9476,46.9644,8400.0
2015-03-13 13:35:00,56.02,56.05,56.0,56.05,10400.0,46.9644,46.9895,46.9476,46.9895,10400.0
2015-03-13 13:40:00,56.05,56.1,56.05,56.07,11200.0,46.9895,47.0314,46.9895,47.0063,11200.0
2015-03-13 13:45:00,56.08,56.11,56.05,56.08,8500.0,47.0147,47.0398,46.9895,47.0147,8500.0
2015-03-13 13:50:00,56.08,56.09,56.06,56.06,14300.0,47.0147,47.023,46.9979,46.9979,14300.0
2015-03-13 13:55:00,56.06,56.06,56.01,56.02,19600.0,46.9979,46.9979,46.956,46.9644,19600.0
2015-03-13 14:00:00,56.02,56.02,55.93,55.94,33200.0,46.9644,46.9644,46.8889,46.8973,33200.0
2015-03-13 14:05:00,55.94,55.97,55.92,55.92,13000.0,46.8973,46.9224,46.8805,46.8805,13000.0
2015-03-13 14:10:00,55.92,55.92,55.86,55.9,16800.0,46.8805,46.8805,46.8302,46.8638,16800.0
2015-03-13 14:15:00,55.91,55.97,55.91,55.95,10800.0,46.8721,46.9224,46.8721,46.9057,10800.0
2015-03-13 14:20:00,55.95,55.97,55.92,55.95,11500.0,46.9057,46.9224,46.8805,46.9057,11500.0
2015-03-13 14:25:00,55.95,56.03,55.94,56.03,17500.0,46.9057,46.9727,46.8973,46.9727,17500.0
2015-03-13 14:30:00,56.03,56.04,56.01,56.04,10300.0,46.9727,46.9811,46.956,46.9811,10300.0
2015-03-13 14:35:00,56.03,56.04,55.95,55.95,12800.0,46.9727,46.9811,46.9057,46.9057,12800.0
2015-03-13 14:40:00,55.94,55.95,55.9,55.91,13800.0,46.8973,46.9057,46.8638,46.8721,13800.0
2015-03-13 14:45:00,55.91,55.97,55.91,55.92,15600.0,46.8721,46.9224,46.8721,46.8805,15600.0
2015-03-13 14:50:00,55.95,56.0,55.95,55.95,16500.0,46.9057,46.9476,46.9057,46.9057,16500.0
2015-03-13 14:55:00,55.93,56.02,55.92,56.01,11700.0,46.8889,46.9644,46.8805,46.956,11700.0
2015-03-13 15:00:00,56.02,56.04,55.98,55.99,10600.0,46.9644,46.9811,46.9308,46.9392,10600.0
2015-03-13 15:05:00,55.99,56.02,55.99,56.01,13800.0,46.9392,46.9644,46.9392,46.956,13800.0
2015-03-13 15:10:00,56.01,56.04,56.01,56.03,12400.0,46.956,46.9811,46.956,46.9727,12400.0
2015-03-13 15:15:00,56.03,56.11,56.03,56.06,18700.0,46.9727,47.0398,46.9727,46.9979,18700.0
2015-03-13 15:20:00,56.06,56.11,56.03,56.09,14200.0,46.9979,47.0398,46.9727,47.023,14200.0
2015-03-13 15:25:00,56.09,56.15,56.08,56.15,17000.0,47.023,47.0733,47.0147,47.0733,17000.0
2015-03-13 15:30:00,56.16,56.16,56.08,56.09,21100.0,47.0817,47.0817,47.0147,47.023,21100.0
2015-03-13 15:35:00,56.09,56.14,56.08,56.13,17500.0,47.023,47.065,47.0147,47.0566,17500.0
2015-03-13 15:40:00,56.14,56.23,56.14,56.15,31200.0,47.065,47.1404,47.065,47.0733,31200.0
2015-03-13 15:45:00,56.14,56.15,56.08,56.09,41400.0,47.065,47.0733,47.0147,47.023,41400.0
2015-03-13 15:50:00,56.1,56.16,56.1,56.16,52500.0,47.0314,47.0817,47.0314,47.0817,52500.0
2015-03-13 15:55:00,56.15,56.18,56.08,56.1,95100.0,47.0733,47.0985,47.0147,47.0314,95100.0
2015-03-16 09:30:00,56.36,56.49,56.34,56.4,23700.0,47.2494,47.3584,47.2326,47.2829,23700.0
2015-03-16 09:35:00,56.43,56.53,56.4,56.47,29400.0,47.3081,47.3919,47.2829,47.3416,29400.0
2015-03-16 09:40:00,56.47,56.58,56.47,56.54,8800.0,47.3416,47.4338,47.3416,47.4003,8800.0
2015-03-16 09:45:00,56.56,56.71,56.54,56.66,14000.0,47.4171,47.5428,47.4003,47.5009,14000.0
2015-03-16 09:50:00,56.68,56.81,56.68,56.78,27000.0,47.5177,47.6267,47.5177,47.6015,27000.0
2015-03-16 09:55:00,56.77,56.82,56.76,56.77,7300.0,47.5931,47.635,47.5847,47.5931,7300.0
2015-03-16 10:00:00,56.77,56.84,56.75,56.82,10900.0,47.5931,47.6518,47.5764,47.635,10900.0
2015-03-16 10:05:00,56.81,56.82,56.75,56.75,18100.0,47.6267,47.635,47.5764,47.5764,18100.0
2015-03-16 10:10:00,56.76,56.83,56.75,56.79,9600.0,47.5847,47.6434,47.5764,47.6099,9600.0
2015-03-16 10:15:00,56.8,56.83,56.79,56.83,7200.0,47.6183,47.6434,47.6099,47.6434,7200.0
2015-03-16 10:20:00,56.83,56.85,56.77,56.77,9200.0,47.6434,47.6602,47.5931,47.5931,9200.0
2015-03-16 10:25:00,56.75,56.78,56.74,56.74,12000.0,47.5764,47.6015,47.568,47.568,12000.0
2015-03-16 10:30:00,56.75,56.78,56.74,56.78,13100.0,47.5764,47.6015,47.568,47.6015,13100.0
2015-03-16 10:35:00,56.78,56.8,56.75,56.75,7400.0,47.6015,47.6183,47.5764,47.5764,7400.0
2015-03-16 10:40:00,56.76,56.78,56.73,56.76,7800.0,47.5847,47.6015,47.5596,47.5847,7800.0
2015-03-16 10:45:00,56.76,56.78,56.72,56.76,8700.0,47.5847,47.6015,47.5512,47.5847,8700.0
2015-03-16 10:50:00,56.76,56.8,56.76,56.79,8300.0,47.5847,47.6183,47.5847,47.6099,8300.0
2015-03-16 10:55:00,56.8,56.86,56.79,56.85,11500.0,47.6183,47.6686,47.6099,47.6602,11500.0
2015-03-16 11:00:00,56.86,56.87,56.83,56.83,9100.0,47.6686,47.677,47.6434,47.6434,9100.0
2015-03-16 11:05:00,56.84,56.89,56.82,56.85,7100.0,47.6518,47.6937,47.635,47.6602,7100.0
2015-03-16 11:10:00,56.85,56.9,56.82,56.83,10800.0,47.6602,47.7021,47.635,47.6434,10800.0
2015-03-16 11:15:00,56.84,56.85,56.83,56.83,3700.0,47.6518,47.6602,47.6434,47.6434,3700.0
2015-03-16 11:20:00,56.83,56.87,56.82,56.86,10400.0,47.6434,47.677,47.635,47.6686,10400.0
2015-03-16 11:25:00,56.86,56.9,56.83,56.83,10400.0,47.6686,47.7021,47.6434,47.6434,10400.0
2015-03-16 11:30:00,56.84,56.9,56.83,56.89,4600.0,47.6518,47.7021,47.6434,47.6937,4600.0
2015-03-16 11:35:00,56.89,56.89,56.84,56.85,6300.0,47.6937,47.6937,47.6518,47.6602,6300.0
2015-03-16 11:40:00,56.85,56.88,56.85,56.86,5200.0,47.6602,47.6853,47.6602,47.6686,5200.0
2015-03-16 11:45:00,56.86,56.91,56.86,56.9,7300.0,47.6686,47.7105,47.6686,47.7021,7300.0
2015-03-16 11:50:00,56.91,56.94,56.9,56.91,9900.0,47.7105,47.7356,47.7021,47.7105,9900.0
2015-03-16 11:55:00,56.92,56.94,56.91,56.92,5000.0,47.7189,47.7356,47.7105,47.7189,5000.0
2015-03-16 12:00:00,56.91,56.93,56.9,56.9,7500.0,47.7105,47.7273,47.7021,47.7021,7500.0
2015-03-16 12:05:00,56.9,56.91,56.87,56.87,6400.0,47.7021,47.7105,47.677,47.677,6400.0
2015-03-16 12:10:00,56.88,56.91,56.88,56.88,10200.0,47.6853,47.7105,47.6853,47.6853,10200.0
2015-03-16 12:15:00,56.88,56.9,56.88,56.88,14100.0,47.6853,47.7021,47.6853,47.6853,14100.0
2015-03-16 12:20:00,56.88,56.91,56.87,56.89,6700.0,47.6853,47.7105,47.677,47.6937,6700.0
2015-03-16 12:25:00,56.88,56.91,56.87,56.89,10200.0,47.6853,47.7105,47.677,47.6937,10200.0
2015-03-16 12:30:00,56.88,56.9,56.87,56.89,5700.0,47.6853,47.7021,47.677,47.6937,5700.0
2015-03-16 12:35:00,56.88,56.93,56.88,56.92,5000.0,47.6853,47.7273,47.6853,47.7189,5000.0
2015-03-16 12:40:00,56.93,56.97,56.93,56.93,8600.0,47.7273,47.7608,47.7273,47.7273,8600.0
2015-03-16 12:45:00,56.93,56.96,56.92,56.93,8700.0,47.7273,47.7524,47.7189,47.7273,8700.0
2015-03-16 12:50:00,56.92,56.99,56.92,56.97,7500.0,47.7189,47.7776,47.7189,47.7608,7500.0
2015-03-16 12:55:00,56.97,56.98,56.92,56.94,7200.0,47.7608,47.7692,47.7189,47.7356,7200.0
2015-03-16 13:00:00,56.94,56.94,56.89,56.89,7700.0,47.7356,47.7356,47.6937,47.6937,7700.0
2015-03-16 13:05:00,56.9,56.94,56.88,56.94,6600.0,47.7021,47.7356,47.6853,47.7356,6600.0
2015-03-16 13:10:00,56.94,56.96,56.91,56.95,10000.0,47.7356,47.7524,47.7105,47.744,10000.0
2015-03-16 13:15:00,56.96,57.0,56.95,56.98,10300.0,47.7524,47.7859,47.744,47.7692,10300.0
2015-03-16 13:20:00,56.97,57.02,56.96,57.02,26800.0,47.7608,47.8027,47.7524,47.8027,26800.0
2015-03-16 13:25:00,57.01,57.02,57.0,57.01,8600.0,47.7943,47.8027,47.7859,47.7943,8600.0
2015-03-16 13:30:00,57.02,57.03,57.0,57.01,8000.0,47.8027,47.8111,47.7859,47.7943,8000.0
2015-03-16 13:35:00,57.01,57.05,57.01,57.05,6200.0,47.7943,47.8279,47.7943,47.8279,6200.0
2015-03-16 13:40:00,57.05,57.08,57.04,57.08,6200.0,47.8279,47.853,47.8195,47.853,6200.0
2015-03-16 13:45:00,57.08,57.13,57.08,57.12,8500.0,47.853,47.8949,47.853,47.8865,8500.0
2015-03-16 13:50:00,57.12,57.13,57.11,57.13,5200.0,47.8865,47.8949,47.8782,47.8949,5200.0
2015-03-16 13:55:00,57.13,57.15,57.12,57.12,10500.0,47.8949,47.9117,47.8865,47.8865,10500.0
2015-03-16 14:00:00,57.12,57.13,57.1,57.13,12100.0,47.8865,47.8949,47.8698,47.8949,12100.0
2015-03-16 14:05:00,57.12,57.14,57.12,57.14,7500.0,47.8865,47.9033,47.8865,47.9033,7500.0
2015-03-16 14:10:00,57.13,57.13,57.1,57.11,12200.0,47.8949,47.8949,47.8698,47.8782,12200.0
2015-03-16 14:15:00,57.11,57.14,57.11,57.14,9400.0,47.8782,47.9033,47.8782,47.9033,9400.0
2015-03-16 14:20:00,57.14,57.19,57.13,57.15,15400.0,47.9033,47.9452,47.8949,47.9117,15400.0
2015-03-16 14:25:00,57.15,57.16,57.12,57.12,13500.0,47.9117,47.9201,47.8865,47.8865,13500.0
2015-03-16 14:30:00,57.12,57.12,57.08,57.09,13100.0,47.8865,47.8865,47.853,47.8614,13100.0
2015-03-16 14:35:00,57.08,57.09,57.06,57.06,11900.0,47.853,47.8614,47.8362,47.8362,11900.0
2015-03-16 14:40:00,57.06,57.13,57.06,57.12,7500.0,47.8362,47.8949,47.8362,47.8865,7500.0
2015-03-16 14:45:00,57.12,57.15,57.11,57.12,6600.0,47.8865,47.9117,47.8782,47.8865,6600.0
2015-03-16 14:50:00,57.12,57.14,57.1,57.11,4700.0,47.8865,47.9033,47.8698,47.8782,4700.0
2015-03-16 14:55:00,57.11,57.16,57.1,57.13,11000.0,47.8782,47.9201,47.8698,47.8949,11000.0
2015-03-16 15:00:00,57.14,57.18,57.14,57.16,7200.0,47.9033,47.9368,47.9033,47.9201,7200.0
2015-03-16 15:05:00,57.15,57.17,57.14,57.16,8600.0,47.9117,47.9285,47.9033,47.9201,8600.0
2015-03-16 15:10:00,57.16,57.16,57.14,57.16,6000.0,47.9201,47.9201,47.9033,47.9201,6000.0
2015-03-16 15:15:00,57.16,57.16,57.1,57.11,21300.0,47.9201,47.9201,47.8698,47.8782,21300.0
2015-03-16 15:20:00,57.11,57.11,57.08,57.08,26700.0,47.8782,47.8782,47.853,47.853,26700.0
2015-03-16 15:25:00,57.08,57.15,57.08,57.14,40200.0,47.853,47.9117,47.853,47.9033,40200.0
2015-03-16 15:30:00,57.15,57.21,57.15,57.19,45300.0,47.9117,47.962,47.9117,47.9452,45300.0
2015-03-16 15:35:00,57.19,57.2,57.18,57.18,41500.0,47.9452,47.9536,47.9368,47.9368,41500.0
2015-03-16 15:40:00,57.19,57.2,57.15,57.16,26900.0,47.9452,47.9536,47.9117,47.9201,26900.0
2015-03-16 15:45:00,57.16,57.18,57.14,57.16,23900.0,47.9201,47.9368,47.9033,47.9201,23900.0
2015-03-16 15:50:00,57.16,57.17,57.13,57.15,23900.0,47.9201,47.9285,47.8949,47.9117,23900.0
2015-03-16 15:55:00,57.14,57.19,57.13,57.18,62600.0,47.9033,47.9452,47.8949,47.9368,62600.0
2015-03-17 09:30:00,56.9,57.01,56.85,56.9,26700.0,47.7021,47.7943,47.6602,47.7021,26700.0
2015-03-17 09:35:00,56.9,57.11,56.86,57.03,66100.0,47.7021,47.8782,47.6686,47.8111,66100.0
2015-03-17 09:40:00,57.03,57.14,56.96,57.0,43700.0,47.8111,47.9033,47.7524,47.7859,43700.0
2015-03-17 09:45:00,56.97,57.0,56.88,56.88,47300.0,47.7608,47.7859,47.6853,47.6853,47300.0
2015-03-17 09:50:00,56.9,56.93,56.85,56.9,30100.0,47.7021,47.7273,47.6602,47.7021,30100.0
2015-03-17 09:55:00,56.9,56.99,56.9,56.97,8400.0,47.7021,47.7776,47.7021,47.7608,8400.0
2015-03-17 10:00:00,56.97,57.03,56.95,57.03,11400.0,47.7608,47.8111,47.744,47.8111,11400.0
2015-03-17 10:05:00,57.03,57.07,57.0,57.05,13000.0,47.8111,47.8446,47.7859,47.8279,13000.0
2015-03-17 10:10:00,57.05,57.1,57.03,57.04,11100.0,47.8279,47.8698,47.8111,47.8195,11100.0
2015-03-17 10:15:00,57.06,57.09,57.03,57.09,11100.0,47.8362,47.8614,47.8111,47.8614,11100.0
2015-03-17 10:20:00,57.09,57.15,57.08,57.13,17000.0,47.8614,47.9117,47.853,47.8949,17000.0
2015-03-17 10:25:00,57.12,57.16,57.11,57.15,14400.0,47.8865,47.9201,47.8782,47.9117,14400.0
2015-03-17 10:30:00,57.15,57.18,57.13,57.13,9500.0,47.9117,47.9368,47.8949,47.8949,9500.0
2015-03-17 10:35:00,57.12,57.12,57.07,57.09,10600.0,47.8865,47.8865,47.8446,47.8614,10600.0
2015-03-17 10:40:00,57.09,57.1,57.05,57.1,5900.0,47.8614,47.8698,47.8279,47.8698,5900.0
2015-03-17 10:45:00,57.1,57.11,57.08,57.08,7500.0,47.8698,47.8782,47.853,47.853,7500.0
2015-03-17 10:50:00,57.08,57.14,57.05,57.13,10500.0,47.853,47.9033,47.8279,47.8949,10500.0
2015-03-17 10:55:00,57.13,57.14,57.05,57.07,7600.0,47.8949,47.9033,47.8279,47.8446,7600.0
2015-03-17 11:00:00,57.06,57.07,56.95,56.98,9300.0,47.8362,47.8446,47.744,47.7692,9300.0
2015-03-17 11:05:00,56.99,56.99,56.92,56.98,8600.0,47.7776,47.7776,47.7189,47.7692,8600.0
2015-03-17 11:10:00,56.98,56.99,56.92,56.96,4900.0,47.7692,47.7776,47.7189,47.7524,4900.0
2015-03-17 11:15:00,56.97,56.97,56.86,56.87,12800.0,47.7608,47.7608,47.6686,47.677,12800.0
2015-03-17 11:20:00,56.86,56.9,56.85,56.89,5900.0,47.6686,47.7021,47.6602,47.6937,5900.0
2015-03-17 11:25:00,56.91,56.91,56.88,56.91,4700.0,47.7105,47.7105,47.6853,47.7105,4700.0
2015-03-17 11:30:00,56.91,56.94,56.87,56.88,11100.0,47.7105,47.7356,47.677,47.6853,11100.0
2015-03-17 11:35:00,56.88,56.89,56.81,56.82,21400.0,47.6853,47.6937,47.6267,47.635,21400.0
2015-03-17 11:40:00,56.82,56.88,56.81,56.86,6800.0,47.635,47.6853,47.6267,47.6686,6800.0
2015-03-17 11:45:00,56.85,56.88,56.83,56.83,8800.0,47.6602,47.6853,47.6434,47.6434,8800.0
2015-03-17 11:50:00,56.82,56.82,56.8,56.81,4200.0,47.635,47.635,47.6183,47.6267,4200.0
2015-03-17 11:55:00,56.81,56.87,56.81,56.87,10800.0,47.6267,47.677,47.6267,47.677,10800.0
2015-03-17 12:00:00,56.87,56.88,56.81,56.81,7200.0,47.677,47.6853,47.6267,47.6267,7200.0
2015-03-17 12:05:00,56.82,56.84,56.81,56.82,5200.0,47.635,47.6518,47.6267,47.635,5200.0
2015-03-17 12:10:00,56.82,56.83,56.77,56.8,6000.0,47.635,47.6434,47.5931,47.6183,6000.0
2015-03-17 12:15:00,56.8,56.83,56.78,56.83,3700.0,47.6183,47.6434,47.6015,47.6434,3700.0
2015-03-17 12:20:00,56.83,56.85,56.81,56.81,10300.0,47.6434,47.6602,47.6267,47.6267,10300.0
2015-03-17 12:25:00,56.82,56.9,56.81,56.89,13500.0,47.635,47.7021,47.6267,47.6937,13500.0
2015-03-17 12:30:00,56.88,56.91,56.86,56.9,5300.0,47.6853,47.7105,47.6686,47.7021,5300.0
2015-03-17 12:35:00,56.9,56.95,56.9,56.95,15100.0,47.7021,47.744,47.7021,47.744,15100.0
2015-03-17 12:40:00,56.96,56.99,56.95,56.99,8400.0,47.7524,47.7776,47.744,47.7776,8400.0
2015-03-17 12:45:00,56.99,57.01,56.99,57.01,5100.0,47.7776,47.7943,47.7776,47.7943,5100.0
2015-03-17 12:50:00,57.02,57.02,56.99,56.99,13600.0,47.8027,47.8027,47.7776,47.7776,13600.0
2015-03-17 12:55:00,56.99,57.06,56.99,57.05,4600.0,47.7776,47.8362,47.7776,47.8279,4600.0
2015-03-17 13:00:00,57.05,57.05,57.01,57.04,3000.0,47.8279,47.8279,47.7943,47.8195,3000.0
2015-03-17 13:05:00,57.04,57.1,57.03,57.08,9300.0,47.8195,47.8698,47.8111,47.853,9300.0
2015-03-17 13:10:00,57.08,57.09,57.06,57.08,21100.0,47.853,47.8614,47.8362,47.853,21100.0
2015-03-17 13:15:00,57.08,57.1,57.08,57.09,10700.0,47.853,47.8698,47.853,47.8614,10700.0
2015-03-17 13:20:00,57.08,57.08,57.06,57.07,8700.0,47.853,47.853,47.8362,47.8446,8700.0
2015-03-17 13:25:00,57.08,57.09,57.06,57.09,13200.0,47.853,47.8614,47.8362,47.8614,13200.0
2015-03-17 13:30:00,57.09,57.11,57.05,57.05,8600.0,47.8614,47.8782,47.8279,47.8279,8600.0
2015-03-17 13:35:00,57.04,57.05,57.0,57.03,22400.0,47.8195,47.8279,47.7859,47.8111,22400.0
2015-03-17 13:40:00,57.03,57.06,57.03,57.06,6200.0,47.8111,47.8362,47.8111,47.8362,6200.0
2015-03-17 13:45:00,57.06,57.07,57.02,57.03,17900.0,47.8362,47.8446,47.8027,47.8111,17900.0
2015-03-17 13:50:00,57.05,57.12,57.05,57.1,10900.0,47.8279,47.8865,47.8279,47.8698,10900.0
2015-03-17 13:55:00,57.1,57.18,57.1,57.16,20600.0,47.8698,47.9368,47.8698,47.9201,20600.0
2015-03-17 14:00:00,57.16,57.22,57.16,57.18,22200.0,47.9201,47.9704,47.9201,47.9368,22200.0
2015-03-17 14:05:00,57.17,57.17,57.14,57.15,14500.0,47.9285,47.9285,47.9033,47.9117,14500.0
2015-03-17 14:10:00,57.16,57.18,57.15,57.15,13600.0,47.9201,47.9368,47.9117,47.9117,13600.0
2015-03-17 14:15:00,57.15,57.15,57.1,57.12,7100.0,47.9117,47.9117,47.8698,47.8865,7100.0
2015-03-17 14:20:00,57.13,57.14,57.08,57.09,9300.0,47.8949,47.9033,47.853,47.8614,9300.0
2015-03-17 14:25:00,57.08,57.1,57.05,57.05,4800.0,47.853,47.8698,47.8279,47.8279,4800.0
2015-03-17 14:30:00,57.06,57.07,57.04,57.05,6500.0,47.8362,47.8446,47.8195,47.8279,6500.0
2015-03-17 14:35:00,57.04,57.06,57.01,57.05,5900.0,47.8195,47.8362,47.7943,47.8279,5900.0
2015-03-17 14:40:00,57.05,57.07,57.03,57.07,7200.0,47.8279,47.8446,47.8111,47.8446,7200.0
2015-03-17 14:45:00,57.08,57.09,57.07,57.07,6000.0,47.853,47.8614,47.8446,47.8446,6000.0
2015-03-17 14:50:00,57.07,57.1,57.03,57.1,6400.0,47.8446,47.8698,47.8111,47.8698,6400.0
2015-03-17 14:55:00,57.09,57.12,57.09,57.11,6000.0,47.8614,47.8865,47.8614,47.8782,6000.0
2015-03-17 15:00:00,57.12,57.17,57.11,57.16,10200.0,47.8865,47.9285,47.8782,47.9201,10200.0
2015-03-17 15:05:00,57.17,57.17,57.14,57.16,8700.0,47.9285,47.9285,47.9033,47.9201,8700.0
2015-03-17 15:10:00,57.17,57.21,57.16,57.21,17200.0,47.9285,47.962,47.9201,47.962,17200.0
2015-03-17 15:15:00,57.21,57.25,57.19,57.25,22600.0,47.962,47.9955,47.9452,47.9955,22600.0
2015-03-17 15:20:00,57.24,57.27,57.21,57.26,17500.0,47.9871,48.0123,47.962,48.0039,17500.0
2015-03-17 15:25:00,57.26,57.27,57.25,57.26,31900.0,48.0039,48.0123,47.9955,48.0039,31900.0
2015-03-17 15:30:00,57.25,57.3,57.25,57.3,16400.0,47.9955,48.0375,47.9955,48.0375,16400.0
2015-03-17 15:35:00,57.3,57.3,57.26,57.26,27000.0,48.0375,48.0375,48.0039,48.0039,27000.0
2015-03-17 15:40:00,57.26,57.27,57.18,57.18,37900.0,48.0039,48.0123,47.9368,47.9368,37900.0
2015-03-17 15:45:00,57.18,57.24,57.16,57.23,32100.0,47.9368,47.9871,47.9201,47.9788,32100.0
2015-03-17 15:50:00,57.23,57.24,57.17,57.2,62700.0,47.9788,47.9871,47.9285,47.9536,62700.0
2015-03-17 15:55:00,57.2,57.2,57.11,57.13,154500.0,47.9536,47.9536,47.8782,47.8949,154500.0
2015-03-18 09:30:00,57.09,57.16,56.77,57.15,33500.0,47.8614,47.9201,47.5931,47.9117,33500.0
2015-03-18 09:35:00,57.14,57.14,57.04,57.12,12300.0,47.9033,47.9033,47.8195,47.8865,12300.0
2015-03-18 09:40:00,57.12,57.14,57.06,57.12,29000.0,47.8865,47.9033,47.8362,47.8865,29000.0
2015-03-18 09:45:00,57.1,57.12,57.07,57.08,10900.0,47.8698,47.8865,47.8446,47.853,10900.0
2015-03-18 09:50:00,57.07,57.1,57.05,57.05,12800.0,47.8446,47.8698,47.8279,47.8279,12800.0
2015-03-18 09:55:00,57.04,57.05,56.93,56.98,15700.0,47.8195,47.8279,47.7273,47.7692,15700.0
2015-03-18 10:00:00,56.98,57.09,56.97,57.09,16700.0,47.7692,47.8614,47.7608,47.8614,16700.0
2015-03-18 10:05:00,57.08,57.1,57.07,57.09,11100.0,47.853,47.8698,47.8446,47.8614,11100.0
2015-03-18 10:10:00,57.09,57.13,57.08,57.11,9700.0,47.8614,47.8949,47.853,47.8782,9700.0
2015-03-18 10:15:00,57.11,57.18,57.1,57.18,18500.0,47.8782,47.9368,47.8698,47.9368,18500.0
2015-03-18 10:20:00,57.17,57.18,57.15,57.15,8300.0,47.9285,47.9368,47.9117,47.9117,8300.0
2015-03-18 10:25:00,57.16,57.19,57.15,57.17,21700.0,47.9201,47.9452,47.9117,47.9285,21700.0
2015-03-18 10:30:00,57.17,57.19,57.11,57.11,12500.0,47.9285,47.9452,47.8782,47.8782,12500.0
2015-03-18 10:35:00,57.1,57.13,57.09,57.12,27700.0,47.8698,47.8949,47.8614,47.8865,27700.0
2015-03-18 10:40:00,57.11,57.11,57.08,57.1,8000.0,47.8782,47.8782,47.853,47.8698,8000.0
2015-03-18 10:45:00,57.1,57.11,57.06,57.06,8700.0,47.8698,47.8782,47.8362,47.8362,8700.0
2015-03-18 10:50:00,57.06,57.07,57.04,57.06,5600.0,47.8362,47.8446,47.8195,47.8362,5600.0
2015-03-18 10:55:00,57.06,57.07,56.99,57.0,22800.0,47.8362,47.8446,47.7776,47.7859,22800.0
2015-03-18 11:00:00,57.0,57.02,56.94,56.95,16500.0,47.7859,47.8027,47.7356,47.744,16500.0
2015-03-18 11:05:00,56.95,56.98,56.92,56.95,21300.0,47.744,47.7692,47.7189,47.744,21300.0
2015-03-18 11:10:00,56.94,56.94,56.87,56.88,6700.0,47.7356,47.7356,47.677,47.6853,6700.0
2015-03-18 11:15:00,56.88,56.89,56.86,56.87,8900.0,47.6853,47.6937,47.6686,47.677,8900.0
2015-03-18 11:20:00,56.87,56.89,56.83,56.84,10700.0,47.677,47.6937,47.6434,47.6518,10700.0
2015-03-18 11:25:00,56.84,56.86,56.81,56.81,8300.0,47.6518,47.6686,47.6267,47.6267,8300.0
2015-03-18 11:30:00,56.81,56.86,56.81,56.85,7600.0,47.6267,47.6686,47.6267,47.6602,7600.0
2015-03-18 11:35:00,56.85,56.85,56.83,56.85,4000.0,47.6602,47.6602,47.6434,47.6602,4000.0
2015-03-18 11:40:00,56.84,56.89,56.84,56.89,3700.0,47.6518,47.6937,47.6518,47.6937,3700.0
2015-03-18 11:45:00,56.9,56.9,56.84,56.86,6100.0,47.7021,47.7021,47.6518,47.6686,6100.0
2015-03-18 11:50:00,56.86,56.88,56.85,56.87,5300.0,47.6686,47.6853,47.6602,47.677,5300.0
2015-03-18 11:55:00,56.87,56.91,56.87,56.89,5300.0,47.677,47.7105,47.677,47.6937,5300.0
2015-03-18 12:00:00,56.89,56.92,56.87,56.92,6100.0,47.6937,47.7189,47.677,47.7189,6100.0
2015-03-18 12:05:00,56.93,56.93,56.9,56.9,5700.0,47.7273,47.7273,47.7021,47.7021,5700.0
2015-03-18 12:10:00,56.91,56.91,56.86,56.88,7900.0,47.7105,47.7105,47.6686,47.6853,7900.0
2015-03-18 12:15:00,56.88,56.88,56.86,56.86,4400.0,47.6853,47.6853,47.6686,47.6686,4400.0
2015-03-18 12:20:00,56.85,56.85,56.81,56.84,6800.0,47.6602,47.6602,47.6267,47.6518,6800.0
2015-03-18 12:25:00,56.83,56.87,56.83,56.85,6300.0,47.6434,47.677,47.6434,47.6602,6300.0
2015-03-18 12:30:00,56.86,56.91,56.85,56.91,6100.0,47.6686,47.7105,47.6602,47.7105,6100.0
2015-03-18 12:35:00,56.92,56.96,56.9,56.96,14600.0,47.7189,47.7524,47.7021,47.7524,14600.0
2015-03-18 12:40:00,56.95,56.97,56.94,56.95,5500.0,47.744,47.7608,47.7356,47.744,5500.0
2015-03-18 12:45:00,56.95,56.96,56.92,56.93,5200.0,47.744,47.7524,47.7189,47.7273,5200.0
2015-03-18 12:50:00,56.93,56.94,56.93,56.93,4000.0,47.7273,47.7356,47.7273,47.7273,4000.0
2015-03-18 12:55:00,56.93,56.95,56.89,56.91,5800.0,47.7273,47.744,47.6937,47.7105,5800.0
2015-03-18 13:00:00,56.91,56.94,56.89,56.91,12200.0,47.7105,47.7356,47.6937,47.7105,12200.0
2015-03-18 13:05:00,56.89,56.91,56.86,56.89,6700.0,47.6937,47.7105,47.6686,47.6937,6700.0
2015-03-18 13:10:00,56.88,56.9,56.86,56.9,4800.0,47.6853,47.7021,47.6686,47.7021,4800.0
2015-03-18 13:15:00,56.89,56.92,56.87,56.92,5500.0,47.6937,47.7189,47.677,47.7189,5500.0
2015-03-18 13:20:00,56.92,56.94,56.9,56.92,5900.0,47.7189,47.7356,47.7021,47.7189,5900.0
2015-03-18 13:25:00,56.92,56.92,56.89,56.9,6300.0,47.7189,47.7189,47.6937,47.7021,6300.0
2015-03-18 13:30:00,56.91,56.94,56.88,56.92,8300.0,47.7105,47.7356,47.6853,47.7189,8300.0
2015-03-18 13:35:00,56.91,56.91,56.8,56.81,10100.0,47.7105,47.7105,47.6183,47.6267,10100.0
2015-03-18 13:40:00,56.81,56.84,56.78,56.82,7100.0,47.6267,47.6518,47.6015,47.635,7100.0
2015-03-18 13:45:00,56.82,56.88,56.82,56.88,6500.0,47.635,47.6853,47.635,47.6853,6500.0
2015-03-18 13:50:00,56.88,56.89,56.86,56.89,7600.0,47.6853,47.6937,47.6686,47.6937,7600.0
2015-03-18 13:55:00,56.88,56.99,56.86,56.99,6500.0,47.6853,47.7776,47.6686,47.7776,6500.0
2015-03-18 14:00:00,56.99,57.52,56.86,57.37,60900.0,47.7776,48.2219,47.6686,48.0961,60900.0
2015-03-18 14:05:00,57.38,57.53,57.32,57.45,26400.0,48.1045,48.2303,48.0542,48.1632,26400.0
2015-03-18 14:10:00,57.44,57.57,57.41,57.55,35200.0,48.1548,48.2638,48.1297,48.247,35200.0
2015-03-18 14:15:00,57.57,57.69,57.56,57.61,27900.0,48.2638,48.3644,48.2554,48.2973,27900.0
2015-03-18 14:20:00,57.61,57.67,57.57,57.65,66500.0,48.2973,48.3476,48.2638,48.3309,66500.0
2015-03-18 14:25:00,57.65,57.77,57.63,57.75,116200.0,48.3309,48.4315,48.3141,48.4147,116200.0
2015-03-18 14:30:00,57.74,57.87,57.7,57.84,80800.0,48.4063,48.5153,48.3728,48.4902,80800.0
2015-03-18 14:35:00,57.83,57.88,57.8,57.83,17700.0,48.4818,48.5237,48.4566,48.4818,17700.0
2015-03-18 14:40:00,57.83,57.91,57.81,57.85,20200.0,48.4818,48.5488,48.465,48.4985,20200.0
2015-03-18 14:45:00,57.87,57.9,57.78,57.81,29100.0,48.5153,48.5405,48.4399,48.465,29100.0
2015-03-18 14:50:00,57.81,57.85,57.76,57.83,49900.0,48.465,48.4985,48.4231,48.4818,49900.0
2015-03-18 14:55:00,57.82,57.86,57.8,57.82,37100.0,48.4734,48.5069,48.4566,48.4734,37100.0
2015-03-18 15:00:00,57.82,57.98,57.79,57.98,40100.0,48.4734,48.6075,48.4482,48.6075,40100.0
2015-03-18 15:05:00,57.96,57.99,57.92,57.96,29600.0,48.5908,48.6159,48.5572,48.5908,29600.0
2015-03-18 15:10:00,57.96,58.06,57.96,58.05,113700.0,48.5908,48.6746,48.5908,48.6662,113700.0
2015-03-18 15:15:00,58.05,58.11,58.01,58.02,58400.0,48.6662,48.7165,48.6327,48.6411,58400.0
2015-03-18 15:20:00,58.02,58.03,57.95,57.96,40700.0,48.6411,48.6494,48.5824,48.5908,40700.0
2015-03-18 15:25:00,57.95,57.96,57.84,57.85,21100.0,48.5824,48.5908,48.4902,48.4985,21100.0
2015-03-18 15:30:00,57.85,57.87,57.77,57.77,41300.0,48.4985,48.5153,48.4315,48.4315,41300.0
2015-03-18 15:35:00,57.78,57.79,57.72,57.75,48100.0,48.4399,48.4482,48.3896,48.4147,48100.0
2015-03-18 15:40:00,57.75,57.77,57.69,57.76,41400.0,48.4147,48.4315,48.3644,48.4231,41400.0
2015-03-18 15:45:00,57.75,57.75,57.68,57.71,77400.0,48.4147,48.4147,48.356,48.3812,77400.0
2015-03-18 15:50:00,57.71,57.74,57.69,57.71,56400.0,48.3812,48.4063,48.3644,48.3812,56400.0
2015-03-18 15:55:00,57.72,57.78,57.69,57.75,77100.0,48.3896,48.4399,48.3644,48.4147,77100.0
2015-03-19 09:30:00,57.74,57.78,57.66,57.75,35500.0,48.4063,48.4399,48.3393,48.4147,35500.0
2015-03-19 09:35:00,57.78,57.78,57.59,57.68,30300.0,48.4399,48.4399,48.2806,48.356,30300.0
2015-03-19 09:40:00,57.69,57.71,57.55,57.55,16000.0,48.3644,48.3812,48.247,48.247,16000.0
2015-03-19 09:45:00,57.52,57.63,57.5,57.62,33700.0,48.2219,48.3141,48.2051,48.3057,33700.0
2015-03-19 09:50:00,57.61,57.67,57.56,57.58,32100.0,48.2973,48.3476,48.2554,48.2722,32100.0
2015-03-19 09:55:00,57.57,57.66,57.52,57.63,13300.0,48.2638,48.3393,48.2219,48.3141,13300.0
2015-03-19 10:00:00,57.61,57.65,57.58,57.63,14700.0,48.2973,48.3309,48.2722,48.3141,14700.0
2015-03-19 10:05:00,57.63,57.63,57.59,57.62,11800.0,48.3141,48.3141,48.2806,48.3057,11800.0
2015-03-19 10:10:00,57.62,57.63,57.59,57.61,18800.0,48.3057,48.3141,48.2806,48.2973,18800.0
2015-03-19 10:15:00,57.62,57.65,57.59,57.59,17000.0,48.3057,48.3309,48.2806,48.2806,17000.0
2015-03-19 10:20:00,57.6,57.61,57.56,57.57,14400.0,48.289,48.2973,48.2554,48.2638,14400.0
2015-03-19 10:25:00,57.57,57.58,57.52,57.54,12000.0,48.2638,48.2722,48.2219,48.2387,12000.0
2015-03-19 10:30:00,57.53,57.53,57.47,57.49,7500.0,48.2303,48.2303,48.18,48.1967,7500.0
2015-03-19 10:35:00,57.49,57.53,57.48,57.49,65700.0,48.1967,48.2303,48.1884,48.1967,65700.0
2015-03-19 10:40:00,57.49,57.51,57.42,57.43,14300.0,48.1967,48.2135,48.1381,48.1464,14300.0
2015-03-19 10:45:00,57.42,57.44,57.4,57.4,14500.0,48.1381,48.1548,48.1213,48.1213,14500.0
2015-03-19 10:50:00,57.39,57.41,57.36,57.41,12000.0,48.1129,48.1297,48.0878,48.1297,12000.0
2015-03-19 10:55:00,57.4,57.48,57.39,57.46,19600.0,48.1213,48.1884,48.1129,48.1716,19600.0
2015-03-19 11:00:00,57.46,57.46,57.39,57.39,16500.0,48.1716,48.1716,48.1129,48.1129,16500.0
2015-03-19 11:05:00,57.39,57.4,57.34,57.35,12800.0,48.1129,48.1213,48.071,48.0794,12800.0
2015-03-19 11:10:00,57.35,57.37,57.32,57.36,31300.0,48.0794,48.0961,48.0542,48.0878,31300.0
2015-03-19 11:15:00,57.37,57.39,57.34,57.36,27900.0,48.0961,48.1129,48.071,48.0878,27900.0
2015-03-19 11:20:00,57.36,57.42,57.35,57.41,10100.0,48.0878,48.1381,48.0794,48.1297,10100.0
2015-03-19 11:25:00,57.4,57.41,57.33,57.34,12100.0,48.1213,48.1297,48.0626,48.071,12100.0
2015-03-19 11:30:00,57.35,57.35,57.22,57.24,18300.0,48.0794,48.0794,47.9704,47.9871,18300.0
2015-03-19 11:35:00,57.25,57.26,57.19,57.21,10300.0,47.9955,48.0039,47.9452,47.962,10300.0
2015-03-19 11:40:00,57.2,57.22,57.14,57.22,18100.0,47.9536,47.9704,47.9033,47.9704,18100.0
2015-03-19 11:45:00,57.22,57.22,57.15,57.19,24400.0,47.9704,47.9704,47.9117,47.9452,24400.0
2015-03-19 11:50:00,57.2,57.21,57.14,57.18,13300.0,47.9536,47.962,47.9033,47.9368,13300.0
2015-03-19 11:55:00,57.19,57.23,57.19,57.23,10300.0,47.9452,47.9788,47.9452,47.9788,10300.0
2015-03-19 12:00:00,57.23,57.31,57.23,57.3,35500.0,47.9788,48.0458,47.9788,48.0375,35500.0
2015-03-19 12:05:00,57.31,57.34,57.3,57.33,19100.0,48.0458,48.071,48.0375,48.0626,19100.0
2015-03-19 12:10:00,57.32,57.33,57.27,57.32,16300.0,48.0542,48.0626,48.0123,48.0542,16300.0
2015-03-19 12:15:00,57.33,57.33,57.27,57.3,17100.0,48.0626,48.0626,48.0123,48.0375,17100.0
2015-03-19 12:20:00,57.31,57.34,57.28,57.32,12400.0,48.0458,48.071,48.0207,48.0542,12400.0
2015-03-19 12:25:00,57.32,57.37,57.32,57.35,10600.0,48.0542,48.0961,48.0542,48.0794,10600.0
2015-03-19 12:30:00,57.35,57.37,57.32,57.36,7000.0,48.0794,48.0961,48.0542,48.0878,7000.0
2015-03-19 12:35:00,57.36,57.36,57.28,57.3,10600.0,48.0878,48.0878,48.0207,48.0375,10600.0
2015-03-19 12:40:00,57.3,57.35,57.28,57.35,6800.0,48.0375,48.0794,48.0207,48.0794,6800.0
2015-03-19 12:45:00,57.35,57.36,57.32,57.34,8200.0,48.0794,48.0878,48.0542,48.071,8200.0
2015-03-19 12:50:00,57.34,57.35,57.29,57.32,10600.0,48.071,48.0794,48.0291,48.0542,10600.0
2015-03-19 12:55:00,57.32,57.39,57.32,57.38,5800.0,48.0542,48.1129,48.0542,48.1045,5800.0
2015-03-19 13:00:00,57.38,57.41,57.35,57.41,6300.0,48.1045,48.1297,48.0794,48.1297,6300.0
2015-03-19 13:05:00,57.41,57.42,57.37,57.41,9100.0,48.1297,48.1381,48.0961,48.1297,9100.0
2015-03-19 13:10:00,57.42,57.43,57.4,57.42,3900.0,48.1381,48.1464,48.1213,48.1381,3900.0
2015-03-19 13:15:00,57.43,57.51,57.43,57.51,7200.0,48.1464,48.2135,48.1464,48.2135,7200.0
2015-03-19 13:20:00,57.51,57.57,57.51,57.56,5900.0,48.2135,48.2638,48.2135,48.2554,5900.0
2015-03-19 13:25:00,57.55,57.59,57.55,57.57,6300.0,48.247,48.2806,48.247,48.2638,6300.0
2015-03-19 13:30:00,57.57,57.58,57.55,57.55,3200.0,48.2638,48.2722,48.247,48.247,3200.0
2015-03-19 13:35:00,57.55,57.55,57.47,57.48,7400.0,48.247,48.247,48.18,48.1884,7400.0
2015-03-19 13:40:00,57.47,57.5,57.45,57.49,25000.0,48.18,48.2051,48.1632,48.1967,25000.0
2015-03-19 13:45:00,57.49,57.49,57.45,57.46,12900.0,48.1967,48.1967,48.1632,48.1716,12900.0
2015-03-19 13:50:00,57.47,57.49,57.46,57.48,3500.0,48.18,48.1967,48.1716,48.1884,3500.0
2015-03-19 13:55:00,57.49,57.49,57.43,57.45,9600.0,48.1967,48.1967,48.1464,48.1632,9600.0
2015-03-19 14:00:00,57.45,57.48,57.45,57.48,12800.0,48.1632,48.1884,48.1632,48.1884,12800.0
2015-03-19 14:05:00,57.49,57.53,57.48,57.53,10900.0,48.1967,48.2303,48.1884,48.2303,10900.0
2015-03-19 14:10:00,57.54,57.58,57.48,57.5,13200.0,48.2387,48.2722,48.1884,48.2051,13200.0
2015-03-19 14:15:00,57.5,57.51,57.44,57.48,12700.0,48.2051,48.2135,48.1548,48.1884,12700.0
2015-03-19 14:20:00,57.48,57.48,57.44,57.45,8900.0,48.1884,48.1884,48.1548,48.1632,8900.0
2015-03-19 14:25:00,57.44,57.49,57.44,57.49,7300.0,48.1548,48.1967,48.1548,48.1967,7300.0
2015-03-19 14:30:00,57.5,57.52,57.48,57.48,14300.0,48.2051,48.2219,48.1884,48.1884,14300.0
2015-03-19 14:35:00,57.49,57.51,57.46,57.51,11900.0,48.1967,48.2135,48.1716,48.2135,11900.0
2015-03-19 14:40:00,57.52,57.54,57.5,57.53,10600.0,48.2219,48.2387,48.2051,48.2303,10600.0
2015-03-19 14:45:00,57.54,57.57,57.53,57.55,12500.0,48.2387,48.2638,48.2303,48.247,12500.0
2015-03-19 14:50:00,57.56,57.57,57.52,57.52,8000.0,48.2554,48.2638,48.2219,48.2219,8000.0
2015-03-19 14:55:00,57.52,57.58,57.52,57.57,10800.0,48.2219,48.2722,48.2219,48.2638,10800.0
2015-03-19 15:00:00,57.56,57.58,57.54,57.58,15500.0,48.2554,48.2722,48.2387,48.2722,15500.0
2015-03-19 15:05:00,57.58,57.62,57.56,57.58,24500.0,48.2722,48.3057,48.2554,48.2722,24500.0
2015-03-19 15:10:00,57.56,57.58,57.53,57.57,19300.0,48.2554,48.2722,48.2303,48.2638,19300.0
2015-03-19 15:15:00,57.58,57.59,57.56,57.56,21400.0,48.2722,48.2806,48.2554,48.2554,21400.0
2015-03-19 15:20:00,57.57,57.57,57.5,57.52,21500.0,48.2638,48.2638,48.2051,48.2219,21500.0
2015-03-19 15:25:00,57.52,57.6,57.52,57.59,19400.0,48.2219,48.289,48.2219,48.2806,19400.0
2015-03-19 15:30:00,57.59,57.63,57.56,57.62,35500.0,48.2806,48.3141,48.2554,48.3057,35500.0
2015-03-19 15:35:00,57.61,57.63,57.59,57.63,22100.0,48.2973,48.3141,48.2806,48.3141,22100.0
2015-03-19 15:40:00,57.63,57.63,57.53,57.54,27100.0,48.3141,48.3141,48.2303,48.2387,27100.0
2015-03-19 15:45:00,57.53,57.57,57.51,57.54,22700.0,48.2303,48.2638,48.2135,48.2387,22700.0
2015-03-19 15:50:00,57.54,57.56,57.51,57.55,31800.0,48.2387,48.2554,48.2135,48.247,31800.0
2015-03-19 15:55:00,57.56,57.56,57.51,57.53,137000.0,48.2554,48.2554,48.2135,48.2303,137000.0
2015-03-20 09:30:00,57.88,57.88,57.7,57.72,487600.0,48.5237,48.5237,48.3728,48.3896,487600.0
2015-03-20 09:35:00,57.78,57.85,57.62,57.63,11400.0,48.4399,48.4985,48.3057,48.3141,11400.0
2015-03-20 09:40:00,57.66,57.67,57.54,57.56,9100.0,48.3393,48.3476,48.2387,48.2554,9100.0
2015-03-20 09:45:00,57.57,57.63,57.52,57.61,8600.0,48.2638,48.3141,48.2219,48.2973,8600.0
2015-03-20 09:50:00,57.61,57.71,57.6,57.63,7400.0,48.2973,48.3812,48.289,48.3141,7400.0
2015-03-20 09:55:00,57.59,57.63,57.55,57.63,9700.0,48.2806,48.3141,48.247,48.3141,9700.0
2015-03-20 10:00:00,57.61,57.69,57.6,57.69,14100.0,48.2973,48.3644,48.289,48.3644,14100.0
2015-03-20 10:05:00,57.67,57.72,57.66,57.7,5000.0,48.3476,48.3896,48.3393,48.3728,5000.0
2015-03-20 10:10:00,57.69,57.76,57.69,57.76,6000.0,48.3644,48.4231,48.3644,48.4231,6000.0
2015-03-20 10:15:00,57.75,57.76,57.7,57.71,16400.0,48.4147,48.4231,48.3728,48.3812,16400.0
2015-03-20 10:20:00,57.71,57.73,57.7,57.72,6300.0,48.3812,48.3979,48.3728,48.3896,6300.0
2015-03-20 10:25:00,57.71,57.78,57.71,57.78,12500.0,48.3812,48.4399,48.3812,48.4399,12500.0
2015-03-20 10:30:00,57.76,57.85,57.75,57.85,13600.0,48.4231,48.4985,48.4147,48.4985,13600.0
2015-03-20 10:35:00,57.84,57.92,57.84,57.85,15000.0,48.4902,48.5572,48.4902,48.4985,15000.0
2015-03-20 10:40:00,57.86,57.88,57.84,57.84,10300.0,48.5069,48.5237,48.4902,48.4902,10300.0
2015-03-20 10:45:00,57.84,57.86,57.76,57.77,22900.0,48.4902,48.5069,48.4231,48.4315,22900.0
2015-03-20 10:50:00,57.77,57.84,57.77,57.84,12100.0,48.4315,48.4902,48.4315,48.4902,12100.0
2015-03-20 10:55:00,57.83,57.91,57.81,57.91,22000.0,48.4818,48.5488,48.465,48.5488,22000.0
2015-03-20 11:00:00,57.91,57.98,57.91,57.97,14400.0,48.5488,48.6075,48.5488,48.5991,14400.0
2015-03-20 11:05:00,57.96,58.0,57.96,57.98,13600.0,48.5908,48.6243,48.5908,48.6075,13600.0
2015-03-20 11:10:00,57.98,57.99,57.94,57.95,18500.0,48.6075,48.6159,48.574,48.5824,18500.0
2015-03-20 11:15:00,57.95,57.95,57.9,57.9,7500.0,48.5824,48.5824,48.5405,48.5405,7500.0
2015-03-20 11:20:00,57.91,57.97,57.91,57.97,15000.0,48.5488,48.5991,48.5488,48.5991,15000.0
2015-03-20 11:25:00,57.97,57.99,57.96,57.98,10400.0,48.5991,48.6159,48.5908,48.6075,10400.0
2015-03-20 11:30:00,57.98,58.0,57.98,57.98,10000.0,48.6075,48.6243,48.6075,48.6075,10000.0
2015-03-20 11:35:00,57.99,57.99,57.95,57.95,5100.0,48.6159,48.6159,48.5824,48.5824,5100.0
2015-03-20 11:40:00,57.95,57.96,57.93,57.94,3600.0,48.5824,48.5908,48.5656,48.574,3600.0
2015-03-20 11:45:00,57.94,57.94,57.92,57.93,5800.0,48.574,48.574,48.5572,48.5656,5800.0
2015-03-20 11:50:00,57.94,57.95,57.92,57.94,5300.0,48.574,48.5824,48.5572,48.574,5300.0
2015-03-20 11:55:00,57.94,57.95,57.91,57.92,4100.0,48.574,48.5824,48.5488,48.5572,4100.0
2015-03-20 12:00:00,57.92,57.96,57.92,57.96,6600.0,48.5572,48.5908,48.5572,48.5908,6600.0
2015-03-20 12:05:00,57.96,57.96,57.94,57.95,4400.0,48.5908,48.5908,48.574,48.5824,4400.0
2015-03-20 12:10:00,57.95,58.0,57.94,57.98,15700.0,48.5824,48.6243,48.574,48.6075,15700.0
2015-03-20 12:15:00,57.98,58.0,57.95,57.99,10400.0,48.6075,48.6243,48.5824,48.6159,10400.0
2015-03-20 12:20:00,57.99,57.99,57.94,57.96,7200.0,48.6159,48.6159,48.574,48.5908,7200.0
2015-03-20 12:25:00,57.96,57.96,57.93,57.93,3500.0,48.5908,48.5908,48.5656,48.5656,3500.0
2015-03-20 12:30:00,57.93,58.01,57.93,57.99,16400.0,48.5656,48.6327,48.5656,48.6159,16400.0
2015-03-20 12:35:00,57.98,57.99,57.95,57.96,3600.0,48.6075,48.6159,48.5824,48.5908,3600.0
2015-03-20 12:40:00,57.95,58.0,57.95,58.0,2000.0,48.5824,48.6243,48.5824,48.6243,2000.0
2015-03-20 12:45:00,58.0,58.01,58.0,58.01,1500.0,48.6243,48.6327,48.6243,48.6327,1500.0
2015-03-20 12:50:00,58.02,58.05,58.02,58.05,13000.0,48.6411,48.6662,48.6411,48.6662,13000.0
2015-03-20 12:55:00,58.06,58.07,58.04,58.06,7800.0,48.6746,48.683,48.6578,48.6746,7800.0
2015-03-20 13:00:00,58.06,58.07,58.05,58.05,5400.0,48.6746,48.683,48.6662,48.6662,5400.0
2015-03-20 13:05:00,58.04,58.04,58.01,58.02,12900.0,48.6578,48.6578,48.6327,48.6411,12900.0
2015-03-20 13:10:00,58.01,58.01,57.98,57.99,9000.0,48.6327,48.6327,48.6075,48.6159,9000.0
2015-03-20 13:15:00,57.99,58.02,57.9,57.99,351400.0,48.6159,48.6411,48.5405,48.6159,351400.0
2015-03-20 13:20:00,57.99,58.03,57.9,57.95,132800.0,48.6159,48.6494,48.5405,48.5824,132800.0
2015-03-20 13:25:00,57.95,57.96,57.95,57.95,10000.0,48.5824,48.5908,48.5824,48.5824,10000.0
2015-03-20 13:30:00,57.96,57.97,57.95,57.96,12900.0,48.5908,48.5991,48.5824,48.5908,12900.0
2015-03-20 13:35:00,57.96,57.97,57.92,57.92,11500.0,48.5908,48.5991,48.5572,48.5572,11500.0
2015-03-20 13:40:00,57.92,57.92,57.91,57.92,15100.0,48.5572,48.5572,48.5488,48.5572,15100.0
2015-03-20 13:45:00,57.92,57.92,57.87,57.88,28600.0,48.5572,48.5572,48.5153,48.5237,28600.0
2015-03-20 13:50:00,57.88,57.9,57.87,57.9,7200.0,48.5237,48.5405,48.5153,48.5405,7200.0
2015-03-20 13:55:00,57.9,57.9,57.87,57.89,18900.0,48.5405,48.5405,48.5153,48.5321,18900.0
2015-03-20 14:00:00,57.89,57.89,57.87,57.88,16600.0,48.5321,48.5321,48.5153,48.5237,16600.0
2015-03-20 14:05:00,57.89,57.91,57.88,57.91,4600.0,48.5321,48.5488,48.5237,48.5488,4600.0
2015-03-20 14:10:00,57.9,57.91,57.89,57.89,14300.0,48.5405,48.5488,48.5321,48.5321,14300.0
2015-03-20 14:15:00,57.9,57.91,57.89,57.9,8600.0,48.5405,48.5488,48.5321,48.5405,8600.0
2015-03-20 14:20:00,57.9,57.91,57.89,57.91,13000.0,48.5405,48.5488,48.5321,48.5488,13000.0
2015-03-20 14:25:00,57.91,57.91,57.86,57.87,12300.0,48.5488,48.5488,48.5069,48.5153,12300.0
2015-03-20 14:30:00,57.87,57.89,57.86,57.89,14600.0,48.5153,48.5321,48.5069,48.5321,14600.0
2015-03-20 14:35:00,57.89,57.9,57.86,57.87,38000.0,48.5321,48.5405,48.5069,48.5153,38000.0
2015-03-20 14:40:00,57.86,57.87,57.85,57.86,7700.0,48.5069,48.5153,48.4985,48.5069,7700.0
2015-03-20 14:45:00,57.85,57.87,57.83,57.86,33900.0,48.4985,48.5153,48.4818,48.5069,33900.0
2015-03-20 14:50:00,57.86,57.87,57.84,57.85,17700.0,48.5069,48.5153,48.4902,48.4985,17700.0
2015-03-20 14:55:00,57.84,57.89,57.84,57.89,21000.0,48.4902,48.5321,48.4902,48.5321,21000.0
2015-03-20 15:00:00,57.9,57.91,57.88,57.89,14800.0,48.5405,48.5488,48.5237,48.5321,14800.0
2015-03-20 15:05:00,57.9,57.91,57.88,57.88,12300.0,48.5405,48.5488,48.5237,48.5237,12300.0
2015-03-20 15:10:00,57.88,57.89,57.85,57.85,8900.0,48.5237,48.5321,48.4985,48.4985,8900.0
2015-03-20 15:15:00,57.85,57.86,57.77,57.78,23300.0,48.4985,48.5069,48.4315,48.4399,23300.0
2015-03-20 15:20:00,57.78,57.78,57.74,57.77,25900.0,48.4399,48.4399,48.4063,48.4315,25900.0
2015-03-20 15:25:00,57.76,57.79,57.75,57.79,12500.0,48.4231,48.4482,48.4147,48.4482,12500.0
2015-03-20 15:30:00,57.78,57.82,57.78,57.82,10300.0,48.4399,48.4734,48.4399,48.4734,10300.0
2015-03-20 15:35:00,57.82,57.86,57.79,57.86,28200.0,48.4734,48.5069,48.4482,48.5069,28200.0
2015-03-20 15:40:00,57.86,57.87,57.84,57.86,27100.0,48.5069,48.5153,48.4902,48.5069,27100.0
2015-03-20 15:45:00,57.85,57.93,57.85,57.93,84500.0,48.4985,48.5656,48.4985,48.5656,84500.0
2015-03-20 15:50:00,57.92,57.93,57.89,57.89,94800.0,48.5572,48.5656,48.5321,48.5321,94800.0
2015-03-20 15:55:00,57.89,57.9,57.86,57.86,86300.0,48.5321,48.5405,48.5069,48.5069,86300.0
2015-03-23 09:30:00,57.98,58.0,57.86,57.92,45600.0,48.6075,48.6243,48.5069,48.5572,45600.0
2015-03-23 09:35:00,57.91,58.02,57.87,58.0,14800.0,48.5488,48.6411,48.5153,48.6243,14800.0
2015-03-23 09:40:00,58.01,58.03,57.98,57.98,2600.0,48.6327,48.6494,48.6075,48.6075,2600.0
2015-03-23 09:45:00,57.98,58.03,57.96,58.03,14000.0,48.6075,48.6494,48.5908,48.6494,14000.0
2015-03-23 09:50:00,58.01,58.05,57.99,58.02,13500.0,48.6327,48.6662,48.6159,48.6411,13500.0
2015-03-23 09:55:00,58.0,58.05,58.0,58.0,8100.0,48.6243,48.6662,48.6243,48.6243,8100.0
2015-03-23 10:00:00,58.01,58.02,57.95,58.01,5400.0,48.6327,48.6411,48.5824,48.6327,5400.0
2015-03-23 10:05:00,58.01,58.03,58.0,58.0,2200.0,48.6327,48.6494,48.6243,48.6243,2200.0
2015-03-23 10:10:00,58.0,58.05,57.99,58.02,9100.0,48.6243,48.6662,48.6159,48.6411,9100.0
2015-03-23 10:15:00,58.03,58.04,57.99,58.0,11300.0,48.6494,48.6578,48.6159,48.6243,11300.0
2015-03-23 10:20:00,58.01,58.04,57.98,58.04,19300.0,48.6327,48.6578,48.6075,48.6578,19300.0
2015-03-23 10:25:00,58.04,58.04,57.95,57.96,6900.0,48.6578,48.6578,48.5824,48.5908,6900.0
2015-03-23 10:30:00,57.96,58.03,57.92,58.01,27300.0,48.5908,48.6494,48.5572,48.6327,27300.0
2015-03-23 10:35:00,58.0,58.0,57.93,57.95,16700.0,48.6243,48.6243,48.5656,48.5824,16700.0
2015-03-23 10:40:00,57.96,57.97,57.94,57.95,2400.0,48.5908,48.5991,48.574,48.5824,2400.0
2015-03-23 10:45:00,57.95,57.98,57.94,57.97,7900.0,48.5824,48.6075,48.574,48.5991,7900.0
2015-03-23 10:50:00,57.96,58.01,57.96,58.0,4600.0,48.5908,48.6327,48.5908,48.6243,4600.0
2015-03-23 10:55:00,57.98,57.99,57.97,57.98,3000.0,48.6075,48.6159,48.5991,48.6075,3000.0
2015-03-23 11:00:00,57.98,57.99,57.96,57.97,6500.0,48.6075,48.6159,48.5908,48.5991,6500.0
2015-03-23 11:05:00,57.97,58.0,57.94,58.0,12900.0,48.5991,48.6243,48.574,48.6243,12900.0
2015-03-23 11:10:00,58.0,58.02,57.97,58.01,22700.0,48.6243,48.6411,48.5991,48.6327,22700.0
2015-03-23 11:15:00,58.02,58.05,58.01,58.02,3500.0,48.6411,48.6662,48.6327,48.6411,3500.0
2015-03-23 11:20:00,58.03,58.04,58.01,58.02,3800.0,48.6494,48.6578,48.6327,48.6411,3800.0
2015-03-23 11:25:00,58.02,58.04,58.0,58.0,7300.0,48.6411,48.6578,48.6243,48.6243,7300.0
2015-03-23 11:30:00,58.0,58.04,57.99,58.01,7700.0,48.6243,48.6578,48.6159,48.6327,7700.0
2015-03-23 11:35:00,58.01,58.05,58.0,58.02,7900.0,48.6327,48.6662,48.6243,48.6411,7900.0
2015-03-23 11:40:00,58.03,58.04,58.0,58.0,7800.0,48.6494,48.6578,48.6243,48.6243,7800.0
2015-03-23 11:45:00,58.01,58.07,58.0,58.04,16500.0,48.6327,48.683,48.6243,48.6578,16500.0
2015-03-23 11:50:00,58.03,58.04,58.0,58.01,13200.0,48.6494,48.6578,48.6243,48.6327,13200.0
2015-03-23 11:55:00,58.01,58.04,57.99,58.03,10000.0,48.6327,48.6578,48.6159,48.6494,10000.0
2015-03-23 12:00:00,58.02,58.02,58.0,58.02,8800.0,48.6411,48.6411,48.6243,48.6411,8800.0
2015-03-23 12:05:00,58.01,58.02,58.0,58.0,7300.0,48.6327,48.6411,48.6243,48.6243,7300.0
2015-03-23 12:10:00,58.01,58.01,57.99,58.0,11400.0,48.6327,48.6327,48.6159,48.6243,11400.0
2015-03-23 12:15:00,58.0,58.0,57.92,57.94,7500.0,48.6243,48.6243,48.5572,48.574,7500.0
2015-03-23 12:20:00,57.94,57.99,57.94,57.99,6500.0,48.574,48.6159,48.574,48.6159,6500.0
2015-03-23 12:25:00,57.98,57.98,57.95,57.96,4400.0,48.6075,48.6075,48.5824,48.5908,4400.0
2015-03-23 12:30:00,57.96,58.0,57.96,57.99,3900.0,48.5908,48.6243,48.5908,48.6159,3900.0
2015-03-23 12:35:00,57.99,57.99,57.94,57.94,13000.0,48.6159,48.6159,48.574,48.574,13000.0
2015-03-23 12:40:00,57.95,57.95,57.91,57.91,16700.0,48.5824,48.5824,48.5488,48.5488,16700.0
2015-03-23 12:45:00,57.91,57.91,57.88,57.89,6900.0,48.5488,48.5488,48.5237,48.5321,6900.0
2015-03-23 12:50:00,57.89,57.91,57.88,57.91,5700.0,48.5321,48.5488,48.5237,48.5488,5700.0
2015-03-23 12:55:00,57.9,57.93,57.89,57.92,6000.0,48.5405,48.5656,48.5321,48.5572,6000.0
2015-03-23 13:00:00,57.92,57.93,57.9,57.92,4100.0,48.5572,48.5656,48.5405,48.5572,4100.0
2015-03-23 13:05:00,57.91,57.91,57.89,57.9,4000.0,48.5488,48.5488,48.5321,48.5405,4000.0
2015-03-23 13:10:00,57.91,57.91,57.89,57.89,5700.0,48.5488,48.5488,48.5321,48.5321,5700.0
2015-03-23 13:15:00,57.88,57.9,57.88,57.89,3000.0,48.5237,48.5405,48.5237,48.5321,3000.0
2015-03-23 13:20:00,57.89,57.9,57.84,57.85,9100.0,48.5321,48.5405,48.4902,48.4985,9100.0
2015-03-23 13:25:00,57.84,57.86,57.84,57.84,4900.0,48.4902,48.5069,48.4902,48.4902,4900.0
2015-03-23 13:30:00,57.84,57.85,57.79,57.79,24400.0,48.4902,48.4985,48.4482,48.4482,24400.0
2015-03-23 13:35:00,57.79,57.81,57.78,57.8,11200.0,48.4482,48.465,48.4399,48.4566,11200.0
2015-03-23 13:40:00,57.8,57.82,57.79,57.82,18800.0,48.4566,48.4734,48.4482,48.4734,18800.0
2015-03-23 13:45:00,57.81,57.82,57.8,57.81,10800.0,48.465,48.4734,48.4566,48.465,10800.0
2015-03-23 13:50:00,57.8,57.8,57.78,57.78,3400.0,48.4566,48.4566,48.4399,48.4399,3400.0
2015-03-23 13:55:00,57.78,57.8,57.77,57.78,13200.0,48.4399,48.4566,48.4315,48.4399,13200.0
2015-03-23 14:00:00,57.78,57.81,57.77,57.8,8400.0,48.4399,48.465,48.4315,48.4566,8400.0
2015-03-23 14:05:00,57.81,57.87,57.8,57.87,10700.0,48.465,48.5153,48.4566,48.5153,10700.0
2015-03-23 14:10:00,57.87,57.88,57.81,57.87,20900.0,48.5153,48.5237,48.465,48.5153,20900.0
2015-03-23 14:15:00,57.87,57.88,57.86,57.87,11800.0,48.5153,48.5237,48.5069,48.5153,11800.0
2015-03-23 14:20:00,57.87,57.88,57.85,57.85,9200.0,48.5153,48.5237,48.4985,48.4985,9200.0
2015-03-23 14:25:00,57.86,57.88,57.85,57.87,6000.0,48.5069,48.5237,48.4985,48.5153,6000.0
2015-03-23 14:30:00,57.88,57.89,57.85,57.86,7400.0,48.5237,48.5321,48.4985,48.5069,7400.0
2015-03-23 14:35:00,57.86,57.88,57.85,57.86,10100.0,48.5069,48.5237,48.4985,48.5069,10100.0
2015-03-23 14:40:00,57.87,57.9,57.86,57.89,8100.0,48.5153,48.5405,48.5069,48.5321,8100.0
2015-03-23 14:45:00,57.89,57.9,57.83,57.84,8700.0,48.5321,48.5405,48.4818,48.4902,8700.0
2015-03-23 14:50:00,57.83,57.83,57.8,57.8,10500.0,48.4818,48.4818,48.4566,48.4566,10500.0
2015-03-23 14:55:00,57.8,57.81,57.79,57.8,4700.0,48.4566,48.465,48.4482,48.4566,4700.0
2015-03-23 15:00:00,57.8,57.81,57.8,57.81,9300.0,48.4566,48.465,48.4566,48.465,9300.0
2015-03-23 15:05:00,57.81,57.82,57.77,57.8,15300.0,48.465,48.4734,48.4315,48.4566,15300.0
2015-03-23 15:10:00,57.79,57.8,57.75,57.76,5400.0,48.4482,48.4566,48.4147,48.4231,5400.0
2015-03-23 15:15:00,57.76,57.8,57.74,57.8,23500.0,48.4231,48.4566,48.4063,48.4566,23500.0
2015-03-23 15:20:00,57.79,57.81,57.77,57.8,10600.0,48.4482,48.465,48.4315,48.4566,10600.0
2015-03-23 15:25:00,57.8,57.81,57.76,57.77,18700.0,48.4566,48.465,48.4231,48.4315,18700.0
2015-03-23 15:30:00,57.77,57.78,57.74,57.78,16200.0,48.4315,48.4399,48.4063,48.4399,16200.0
2015-03-23 15:35:00,57.77,57.8,57.75,57.8,37800.0,48.4315,48.4566,48.4147,48.4566,37800.0
2015-03-23 15:40:00,57.8,57.81,57.77,57.78,36000.0,48.4566,48.465,48.4315,48.4399,36000.0
2015-03-23 15:45:00,57.77,57.85,57.76,57.85,34300.0,48.4315,48.4985,48.4231,48.4985,34300.0
2015-03-23 15:50:00,57.84,57.84,57.78,57.79,31200.0,48.4902,48.4902,48.4399,48.4482,31200.0
2015-03-23 15:55:00,57.79,57.79,57.7,57.7,236800.0,48.4482,48.4482,48.3728,48.3728,236800.0
2015-03-24 09:30:00,57.71,57.76,57.47,57.7,28900.0,48.3812,48.4231,48.18,48.3728,28900.0
2015-03-24 09:35:00,57.67,57.7,57.64,57.65,6700.0,48.3476,48.3728,48.3225,48.3309,6700.0
2015-03-24 09:40:00,57.66,57.68,57.62,57.66,9000.0,48.3393,48.356,48.3057,48.3393,9000.0
2015-03-24 09:45:00,57.64,57.7,57.6,57.7,9900.0,48.3225,48.3728,48.289,48.3728,9900.0
2015-03-24 09:50:00,57.71,57.76,57.69,57.76,12400.0,48.3812,48.4231,48.3644,48.4231,12400.0
2015-03-24 09:55:00,57.76,57.8,57.73,57.8,20100.0,48.4231,48.4566,48.3979,48.4566,20100.0
2015-03-24 10:00:00,57.8,57.81,57.74,57.78,15100.0,48.4566,48.465,48.4063,48.4399,15100.0
2015-03-24 10:05:00,57.78,57.88,57.77,57.88,14400.0,48.4399,48.5237,48.4315,48.5237,14400.0
2015-03-24 10:10:00,57.89,57.9,57.78,57.78,17300.0,48.5321,48.5405,48.4399,48.4399,17300.0
2015-03-24 10:15:00,57.78,57.79,57.74,57.78,18700.0,48.4399,48.4482,48.4063,48.4399,18700.0
2015-03-24 10:20:00,57.78,57.78,57.71,57.71,5100.0,48.4399,48.4399,48.3812,48.3812,5100.0
2015-03-24 10:25:00,57.71,57.76,57.69,57.75,8000.0,48.3812,48.4231,48.3644,48.4147,8000.0
2015-03-24 10:30:00,57.75,57.76,57.73,57.73,4000.0,48.4147,48.4231,48.3979,48.3979,4000.0
2015-03-24 10:35:00,57.72,57.72,57.69,57.7,5300.0,48.3896,48.3896,48.3644,48.3728,5300.0
2015-03-24 10:40:00,57.7,57.71,57.63,57.64,26000.0,48.3728,48.3812,48.3141,48.3225,26000.0
2015-03-24 10:45:00,57.62,57.63,57.57,57.58,7800.0,48.3057,48.3141,48.2638,48.2722,7800.0
2015-03-24 10:50:00,57.58,57.64,57.57,57.61,13400.0,48.2722,48.3225,48.2638,48.2973,13400.0
2015-03-24 10:55:00,57.62,57.62,57.59,57.6,9700.0,48.3057,48.3057,48.2806,48.289,9700.0
2015-03-24 11:00:00,57.6,57.6,57.56,57.57,8100.0,48.289,48.289,48.2554,48.2638,8100.0
2015-03-24 11:05:00,57.57,57.66,57.57,57.65,22000.0,48.2638,48.3393,48.2638,48.3309,22000.0
2015-03-24 11:10:00,57.65,57.66,57.6,57.64,35400.0,48.3309,48.3393,48.289,48.3225,35400.0
2015-03-24 11:15:00,57.64,57.65,57.62,57.65,12700.0,48.3225,48.3309,48.3057,48.3309,12700.0
2015-03-24 11:20:00,57.65,57.66,57.62,57.64,22000.0,48.3309,48.3393,48.3057,48.3225,22000.0
2015-03-24 11:25:00,57.64,57.67,57.64,57.67,6700.0,48.3225,48.3476,48.3225,48.3476,6700.0
2015-03-24 11:30:00,57.67,57.7,57.67,57.7,3800.0,48.3476,48.3728,48.3476,48.3728,3800.0
2015-03-24 11:35:00,57.7,57.72,57.68,57.71,4300.0,48.3728,48.3896,48.356,48.3812,4300.0
2015-03-24 11:40:00,57.72,57.72,57.68,57.69,4100.0,48.3896,48.3896,48.356,48.3644,4100.0
2015-03-24 11:45:00,57.69,57.69,57.68,57.69,3400.0,48.3644,48.3644,48.356,48.3644,3400.0
2015-03-24 11:50:00,57.69,57.7,57.68,57.7,5500.0,48.3644,48.3728,48.356,48.3728,5500.0
2015-03-24 11:55:00,57.72,57.73,57.7,57.71,6200.0,48.3896,48.3979,48.3728,48.3812,6200.0
2015-03-24 12:00:00,57.69,57.7,57.68,57.7,4700.0,48.3644,48.3728,48.356,48.3728,4700.0
2015-03-24 12:05:00,57.69,57.7,57.65,57.65,6500.0,48.3644,48.3728,48.3309,48.3309,6500.0
2015-03-24 12:10:00,57.66,57.68,57.65,57.67,8600.0,48.3393,48.356,48.3309,48.3476,8600.0
2015-03-24 12:15:00,57.66,57.67,57.64,57.65,12000.0,48.3393,48.3476,48.3225,48.3309,12000.0
2015-03-24 12:20:00,57.65,57.65,57.58,57.59,6900.0,48.3309,48.3309,48.2722,48.2806,6900.0
2015-03-24 12:25:00,57.58,57.59,57.55,57.55,6700.0,48.2722,48.2806,48.247,48.247,6700.0
2015-03-24 12:30:00,57.55,57.58,57.52,57.52,9100.0,48.247,48.2722,48.2219,48.2219,9100.0
2015-03-24 12:35:00,57.52,57.54,57.45,57.46,10600.0,48.2219,48.2387,48.1632,48.1716,10600.0
2015-03-24 12:40:00,57.45,57.49,57.44,57.45,7000.0,48.1632,48.1967,48.1548,48.1632,7000.0
2015-03-24 12:45:00,57.44,57.49,57.42,57.44,15700.0,48.1548,48.1967,48.1381,48.1548,15700.0
2015-03-24 12:50:00,57.44,57.46,57.43,57.46,5800.0,48.1548,48.1716,48.1464,48.1716,5800.0
2015-03-24 12:55:00,57.45,57.47,57.45,57.45,5900.0,48.1632,48.18,48.1632,48.1632,5900.0
2015-03-24 13:00:00,57.45,57.55,57.45,57.53,21000.0,48.1632,48.247,48.1632,48.2303,21000.0
2015-03-24 13:05:00,57.53,57.54,57.52,57.52,3600.0,48.2303,48.2387,48.2219,48.2219,3600.0
2015-03-24 13:10:00,57.52,57.55,57.49,57.51,21100.0,48.2219,48.247,48.1967,48.2135,21100.0
2015-03-24 13:15:00,57.51,57.53,57.51,57.52,2600.0,48.2135,48.2303,48.2135,48.2219,2600.0
2015-03-24 13:20:00,57.51,57.51,57.47,57.47,3100.0,48.2135,48.2135,48.18,48.18,3100.0
2015-03-24 13:25:00,57.48,57.48,57.39,57.42,8600.0,48.1884,48.1884,48.1129,48.1381,8600.0
2015-03-24 13:30:00,57.42,57.42,57.38,57.4,5700.0,48.1381,48.1381,48.1045,48.1213,5700.0
2015-03-24 13:35:00,57.39,57.4,57.39,57.4,4700.0,48.1129,48.1213,48.1129,48.1213,4700.0
2015-03-24 13:40:00,57.4,57.44,57.4,57.44,3000.0,48.1213,48.1548,48.1213,48.1548,3000.0
2015-03-24 13:45:00,57.44,57.45,57.39,57.4,7100.0,48.1548,48.1632,48.1129,48.1213,7100.0
2015-03-24 13:50:00,57.4,57.47,57.39,57.47,14800.0,48.1213,48.18,48.1129,48.18,14800.0
2015-03-24 13:55:00,57.46,57.49,57.46,57.47,25100.0,48.1716,48.1967,48.1716,48.18,25100.0
2015-03-24 14:00:00,57.47,57.47,57.42,57.45,11500.0,48.18,48.18,48.1381,48.1632,11500.0
2015-03-24 14:05:00,57.45,57.45,57.41,57.44,15600.0,48.1632,48.1632,48.1297,48.1548,15600.0
2015-03-24 14:10:00,57.44,57.46,57.38,57.38,3500.0,48.1548,48.1716,48.1045,48.1045,3500.0
2015-03-24 14:15:00,57.37,57.39,57.31,57.31,8200.0,48.0961,48.1129,48.0458,48.0458,8200.0
2015-03-24 14:20:00,57.3,57.33,57.3,57.33,6900.0,48.0375,48.0626,48.0375,48.0626,6900.0
2015-03-24 14:25:00,57.32,57.32,57.28,57.32,12600.0,48.0542,48.0542,48.0207,48.0542,12600.0
2015-03-24 14:30:00,57.31,57.31,57.28,57.31,5400.0,48.0458,48.0458,48.0207,48.0458,5400.0
2015-03-24 14:35:00,57.32,57.35,57.31,57.33,10500.0,48.0542,48.0794,48.0458,48.0626,10500.0
2015-03-24 14:40:00,57.33,57.34,57.3,57.34,9500.0,48.0626,48.071,48.0375,48.071,9500.0
2015-03-24 14:45:00,57.35,57.39,57.35,57.37,6600.0,48.0794,48.1129,48.0794,48.0961,6600.0
2015-03-24 14:50:00,57.36,57.36,57.31,57.32,7400.0,48.0878,48.0878,48.0458,48.0542,7400.0
2015-03-24 14:55:00,57.32,57.38,57.32,57.36,7900.0,48.0542,48.1045,48.0542,48.0878,7900.0
2015-03-24 15:00:00,57.36,57.41,57.35,57.41,11100.0,48.0878,48.1297,48.0794,48.1297,11100.0
2015-03-24 15:05:00,57.41,57.44,57.4,57.42,27000.0,48.1297,48.1548,48.1213,48.1381,27000.0
2015-03-24 15:10:00,57.42,57.42,57.38,57.38,12400.0,48.1381,48.1381,48.1045,48.1045,12400.0
2015-03-24 15:15:00,57.39,57.4,57.37,57.4,7000.0,48.1129,48.1213,48.0961,48.1213,7000.0
2015-03-24 15:20:00,57.4,57.4,57.29,57.32,23900.0,48.1213,48.1213,48.0291,48.0542,23900.0
2015-03-24 15:25:00,57.32,57.34,57.3,57.3,12100.0,48.0542,48.071,48.0375,48.0375,12100.0
2015-03-24 15:30:00,57.3,57.34,57.3,57.33,25100.0,48.0375,48.071,48.0375,48.0626,25100.0
2015-03-24 15:35:00,57.33,57.35,57.29,57.31,36500.0,48.0626,48.0794,48.0291,48.0458,36500.0
2015-03-24 15:40:00,57.32,57.37,57.28,57.28,53700.0,48.0542,48.0961,48.0207,48.0207,53700.0
2015-03-24 15:45:00,57.28,57.31,57.2,57.21,63200.0,48.0207,48.0458,47.9536,47.962,63200.0
2015-03-24 15:50:00,57.22,57.24,57.19,57.19,63000.0,47.9704,47.9871,47.9452,47.9452,63000.0
2015-03-24 15:55:00,57.2,57.23,57.17,57.18,127900.0,47.9536,47.9788,47.9285,47.9368,127900.0
2015-03-25 09:30:00,57.17,57.26,56.95,56.95,28500.0,47.9285,48.0039,47.744,47.744,28500.0
2015-03-25 09:35:00,56.99,56.99,56.88,56.94,11100.0,47.7776,47.7776,47.6853,47.7356,11100.0
2015-03-25 09:40:00,56.92,56.93,56.85,56.85,9100.0,47.7189,47.7273,47.6602,47.6602,9100.0
2015-03-25 09:45:00,56.85,56.87,56.74,56.76,11100.0,47.6602,47.677,47.568,47.5847,11100.0
2015-03-25 09:50:00,56.76,56.87,56.76,56.81,8800.0,47.5847,47.677,47.5847,47.6267,8800.0
2015-03-25 09:55:00,56.82,56.82,56.77,56.8,13100.0,47.635,47.635,47.5931,47.6183,13100.0
2015-03-25 10:00:00,56.8,56.88,56.78,56.84,8700.0,47.6183,47.6853,47.6015,47.6518,8700.0
2015-03-25 10:05:00,56.85,56.87,56.83,56.85,6000.0,47.6602,47.677,47.6434,47.6602,6000.0
2015-03-25 10:10:00,56.85,56.87,56.82,56.82,9600.0,47.6602,47.677,47.635,47.635,9600.0
2015-03-25 10:15:00,56.81,56.85,56.8,56.84,7300.0,47.6267,47.6602,47.6183,47.6518,7300.0
2015-03-25 10:20:00,56.85,56.91,56.85,56.9,9700.0,47.6602,47.7105,47.6602,47.7021,9700.0
2015-03-25 10:25:00,56.91,56.91,56.85,56.85,12900.0,47.7105,47.7105,47.6602,47.6602,12900.0
2015-03-25 10:30:00,56.85,56.85,56.82,56.84,9700.0,47.6602,47.6602,47.635,47.6518,9700.0
2015-03-25 10:35:00,56.84,56.87,56.83,56.84,10900.0,47.6518,47.677,47.6434,47.6518,10900.0
2015-03-25 10:40:00,56.84,56.84,56.79,56.8,9500.0,47.6518,47.6518,47.6099,47.6183,9500.0
2015-03-25 10:45:00,56.79,56.79,56.71,56.73,30500.0,47.6099,47.6099,47.5428,47.5596,30500.0
2015-03-25 10:50:00,56.73,56.73,56.7,56.71,12300.0,47.5596,47.5596,47.5344,47.5428,12300.0
2015-03-25 10:55:00,56.71,56.74,56.71,56.73,10700.0,47.5428,47.568,47.5428,47.5596,10700.0
2015-03-25 11:00:00,56.73,56.78,56.73,56.78,22000.0,47.5596,47.6015,47.5596,47.6015,22000.0
2015-03-25 11:05:00,56.77,56.77,56.73,56.73,10400.0,47.5931,47.5931,47.5596,47.5596,10400.0
2015-03-25 11:10:00,56.73,56.74,56.68,56.69,7800.0,47.5596,47.568,47.5177,47.5261,7800.0
2015-03-25 11:15:00,56.69,56.69,56.64,56.67,10000.0,47.5261,47.5261,47.4841,47.5093,10000.0
2015-03-25 11:20:00,56.69,56.69,56.64,56.66,8100.0,47.5261,47.5261,47.4841,47.5009,8100.0
2015-03-25 11:25:00,56.67,56.72,56.67,56.72,4900.0,47.5093,47.5512,47.5093,47.5512,4900.0
2015-03-25 11:30:00,56.71,56.71,56.57,56.6,20600.0,47.5428,47.5428,47.4255,47.4506,20600.0
2015-03-25 11:35:00,56.59,56.6,56.47,56.47,17100.0,47.4422,47.4506,47.3416,47.3416,17100.0
2015-03-25 11:40:00,56.47,56.48,56.39,56.41,19200.0,47.3416,47.35,47.2746,47.2913,19200.0
2015-03-25 11:45:00,56.41,56.42,56.39,56.4,11000.0,47.2913,47.2997,47.2746,47.2829,11000.0
2015-03-25 11:50:00,56.4,56.42,56.38,56.4,8200.0,47.2829,47.2997,47.2662,47.2829,8200.0
2015-03-25 11:55:00,56.39,56.41,56.34,56.41,12800.0,47.2746,47.2913,47.2326,47.2913,12800.0
2015-03-25 12:00:00,56.41,56.42,56.34,56.38,16000.0,47.2913,47.2997,47.2326,47.2662,16000.0
2015-03-25 12:05:00,56.39,56.41,56.39,56.39,8400.0,47.2746,47.2913,47.2746,47.2746,8400.0
2015-03-25 12:10:00,56.39,56.42,56.38,56.41,4900.0,47.2746,47.2997,47.2662,47.2913,4900.0
2015-03-25 12:15:00,56.42,56.46,56.41,56.42,22100.0,47.2997,47.3332,47.2913,47.2997,22100.0
2015-03-25 12:20:00,56.42,56.42,56.3,56.3,10900.0,47.2997,47.2997,47.1991,47.1991,10900.0
2015-03-25 12:25:00,56.3,56.38,56.29,56.36,14200.0,47.1991,47.2662,47.1907,47.2494,14200.0
2015-03-25 12:30:00,56.36,56.36,56.31,56.33,19200.0,47.2494,47.2494,47.2075,47.2243,19200.0
2015-03-25 12:35:00,56.34,56.36,56.31,56.35,7600.0,47.2326,47.2494,47.2075,47.241,7600.0
2015-03-25 12:40:00,56.35,56.35,56.26,56.28,7200.0,47.241,47.241,47.1656,47.1823,7200.0
2015-03-25 12:45:00,56.28,56.28,56.25,56.27,8700.0,47.1823,47.1823,47.1572,47.174,8700.0
2015-03-25 12:50:00,56.27,56.3,56.25,56.28,8000.0,47.174,47.1991,47.1572,47.1823,8000.0
2015-03-25 12:55:00,56.27,56.3,56.26,56.3,7600.0,47.174,47.1991,47.1656,47.1991,7600.0
2015-03-25 13:00:00,56.3,56.32,56.29,56.32,5100.0,47.1991,47.2159,47.1907,47.2159,5100.0
2015-03-25 13:05:00,56.31,56.32,56.27,56.29,7400.0,47.2075,47.2159,47.174,47.1907,7400.0
2015-03-25 13:10:00,56.29,56.29,56.21,56.23,7300.0,47.1907,47.1907,47.1236,47.1404,7300.0
2015-03-25 13:15:00,56.22,56.23,56.18,56.2,8100.0,47.132,47.1404,47.0985,47.1153,8100.0
2015-03-25 13:20:00,56.2,56.22,56.17,56.19,6900.0,47.1153,47.132,47.0901,47.1069,6900.0
2015-03-25 13:25:00,56.2,56.27,56.2,56.26,7800.0,47.1153,47.174,47.1153,47.1656,7800.0
2015-03-25 13:30:00,56.25,56.26,56.22,56.23,12000.0,47.1572,47.1656,47.132,47.1404,12000.0
2015-03-25 13:35:00,56.23,56.24,56.2,56.24,9000.0,47.1404,47.1488,47.1153,47.1488,9000.0
2015-03-25 13:40:00,56.25,56.3,56.23,56.3,21400.0,47.1572,47.1991,47.1404,47.1991,21400.0
2015-03-25 13:45:00,56.31,56.31,56.25,56.26,9300.0,47.2075,47.2075,47.1572,47.1656,9300.0
2015-03-25 13:50:00,56.27,56.3,56.26,56.27,21700.0,47.174,47.1991,47.1656,47.174,21700.0
2015-03-25 13:55:00,56.28,56.29,56.27,56.27,11300.0,47.1823,47.1907,47.174,47.174,11300.0
2015-03-25 14:00:00,56.26,56.27,56.23,56.27,11100.0,47.1656,47.174,47.1404,47.174,11100.0
2015-03-25 14:05:00,56.27,56.27,56.17,56.17,8500.0,47.174,47.174,47.0901,47.0901,8500.0
2015-03-25 14:10:00,56.18,56.22,56.17,56.17,9400.0,47.0985,47.132,47.0901,47.0901,9400.0
2015-03-25 14:15:00,56.17,56.22,56.16,56.19,12000.0,47.0901,47.132,47.0817,47.1069,12000.0
2015-03-25 14:20:00,56.19,56.2,56.17,56.19,17800.0,47.1069,47.1153,47.0901,47.1069,17800.0
2015-03-25 14:25:00,56.19,56.24,56.19,56.23,17800.0,47.1069,47.1488,47.1069,47.1404,17800.0
2015-03-25 14:30:00,56.22,56.24,56.15,56.15,11400.0,47.132,47.1488,47.0733,47.0733,11400.0
2015-03-25 14:35:00,56.16,56.18,56.13,56.14,17600.0,47.0817,47.0985,47.0566,47.065,17600.0
2015-03-25 14:40:00,56.14,56.14,56.11,56.11,14300.0,47.065,47.065,47.0398,47.0398,14300.0
2015-03-25 14:45:00,56.11,56.12,56.07,56.12,13800.0,47.0398,47.0482,47.0063,47.0482,13800.0
2015-03-25 14:50:00,56.12,56.17,56.12,56.16,8700.0,47.0482,47.0901,47.0482,47.0817,8700.0
2015-03-25 14:55:00,56.17,56.22,56.16,56.18,15200.0,47.0901,47.132,47.0817,47.0985,15200.0
2015-03-25 15:00:00,56.18,56.18,56.1,56.11,14400.0,47.0985,47.0985,47.0314,47.0398,14400.0
2015-03-25 15:05:00,56.1,56.12,56.06,56.07,13300.0,47.0314,47.0482,46.9979,47.0063,13300.0
2015-03-25 15:10:00,56.06,56.13,56.05,56.11,12600.0,46.9979,47.0566,46.9895,47.0398,12600.0
2015-03-25 15:15:00,56.11,56.12,56.06,56.07,16900.0,47.0398,47.0482,46.9979,47.0063,16900.0
2015-03-25 15:20:00,56.08,56.09,56.03,56.08,37500.0,47.0147,47.023,46.9727,47.0147,37500.0
2015-03-25 15:25:00,56.09,56.12,56.09,56.11,47400.0,47.023,47.0482,47.023,47.0398,47400.0
2015-03-25 15:30:00,56.11,56.13,56.09,56.12,43100.0,47.0398,47.0566,47.023,47.0482,43100.0
2015-03-25 15:35:00,56.12,56.16,56.09,56.14,25000.0,47.0482,47.0817,47.023,47.065,25000.0
2015-03-25 15:40:00,56.14,56.17,56.11,56.16,61400.0,47.065,47.0901,47.0398,47.0817,61400.0
2015-03-25 15:45:00,56.15,56.16,55.99,56.0,80200.0,47.0733,47.0817,46.9392,46.9476,80200.0
2015-03-25 15:50:00,56.0,56.01,55.93,55.96,89700.0,46.9476,46.956,46.8889,46.9141,89700.0
2015-03-25 15:55:00,55.96,55.99,55.92,55.93,200500.0,46.9141,46.9392,46.8805,46.8889,200500.0
2015-03-26 09:30:00,55.62,55.67,55.48,55.6,39400.0,46.629,46.6709,46.5117,46.6123,39400.0
2015-03-26 09:35:00,55.61,55.66,55.56,55.66,9400.0,46.6206,46.6626,46.5787,46.6626,9400.0
2015-03-26 09:40:00,55.64,55.69,55.61,55.65,5600.0,46.6458,46.6877,46.6206,46.6542,5600.0
2015-03-26 09:45:00,55.66,55.74,55.6,55.74,8000.0,46.6626,46.7296,46.6123,46.7296,8000.0
2015-03-26 09:50:00,55.74,55.75,55.71,55.71,8700.0,46.7296,46.738,46.7045,46.7045,8700.0
2015-03-26 09:55:00,55.7,55.71,55.63,55.66,9300.0,46.6961,46.7045,46.6374,46.6626,9300.0
2015-03-26 10:00:00,55.66,55.69,55.63,55.65,6900.0,46.6626,46.6877,46.6374,46.6542,6900.0
2015-03-26 10:05:00,55.65,55.66,55.58,55.6,7200.0,46.6542,46.6626,46.5955,46.6123,7200.0
2015-03-26 10:10:00,55.59,55.59,55.53,55.55,8100.0,46.6039,46.6039,46.5536,46.5703,8100.0
2015-03-26 10:15:00,55.53,55.54,55.47,55.5,18800.0,46.5536,46.562,46.5033,46.5284,18800.0
2015-03-26 10:20:00,55.48,55.6,55.48,55.57,9400.0,46.5117,46.6123,46.5117,46.5871,9400.0
2015-03-26 10:25:00,55.57,55.67,55.57,55.66,16400.0,46.5871,46.6709,46.5871,46.6626,16400.0
2015-03-26 10:30:00,55.66,55.74,55.64,55.7,12600.0,46.6626,46.7296,46.6458,46.6961,12600.0
2015-03-26 10:35:00,55.69,55.79,55.69,55.74,8700.0,46.6877,46.7715,46.6877,46.7296,8700.0
2015-03-26 10:40:00,55.73,55.79,55.72,55.78,8900.0,46.7212,46.7715,46.7129,46.7632,8900.0
2015-03-26 10:45:00,55.8,55.81,55.7,55.72,9400.0,46.7799,46.7883,46.6961,46.7129,9400.0
2015-03-26 10:50:00,55.74,55.74,55.7,55.72,6800.0,46.7296,46.7296,46.6961,46.7129,6800.0
2015-03-26 10:55:00,55.73,55.76,55.7,55.76,9200.0,46.7212,46.7464,46.6961,46.7464,9200.0
2015-03-26 11:00:00,55.75,55.75,55.67,55.7,8300.0,46.738,46.738,46.6709,46.6961,8300.0
2015-03-26 11:05:00,55.72,55.75,55.71,55.73,8000.0,46.7129,46.738,46.7045,46.7212,8000.0
2015-03-26 11:10:00,55.74,55.75,55.62,55.64,9500.0,46.7296,46.738,46.629,46.6458,9500.0
2015-03-26 11:15:00,55.65,55.72,55.65,55.66,7300.0,46.6542,46.7129,46.6542,46.6626,7300.0
2015-03-26 11:20:00,55.66,55.74,55.66,55.73,4600.0,46.6626,46.7296,46.6626,46.7212,4600.0
2015-03-26 11:25:00,55.72,55.77,55.69,55.75,6000.0,46.7129,46.7548,46.6877,46.738,6000.0
2015-03-26 11:30:00,55.75,55.82,55.73,55.78,10100.0,46.738,46.7967,46.7212,46.7632,10100.0
2015-03-26 11:35:00,55.78,55.8,55.77,55.8,6200.0,46.7632,46.7799,46.7548,46.7799,6200.0
2015-03-26 11:40:00,55.8,55.87,55.79,55.86,5200.0,46.7799,46.8386,46.7715,46.8302,5200.0
2015-03-26 11:45:00,55.86,55.88,55.81,55.87,8300.0,46.8302,46.847,46.7883,46.8386,8300.0
2015-03-26 11:50:00,55.87,55.87,55.82,55.86,8000.0,46.8386,46.8386,46.7967,46.8302,8000.0
2015-03-26 11:55:00,55.87,55.95,55.86,55.95,6100.0,46.8386,46.9057,46.8302,46.9057,6100.0
2015-03-26 12:00:00,55.94,55.95,55.87,55.87,8800.0,46.8973,46.9057,46.8386,46.8386,8800.0
2015-03-26 12:05:00,55.87,55.89,55.84,55.86,9600.0,46.8386,46.8554,46.8135,46.8302,9600.0
2015-03-26 12:10:00,55.86,55.87,55.85,55.87,3400.0,46.8302,46.8386,46.8218,46.8386,3400.0
2015-03-26 12:15:00,55.88,55.89,55.82,55.87,11700.0,46.847,46.8554,46.7967,46.8386,11700.0
2015-03-26 12:20:00,55.87,55.9,55.81,55.82,5300.0,46.8386,46.8638,46.7883,46.7967,5300.0
2015-03-26 12:25:00,55.81,55.83,55.79,55.81,10500.0,46.7883,46.8051,46.7715,46.7883,10500.0
2015-03-26 12:30:00,55.81,55.83,55.79,55.83,7300.0,46.7883,46.8051,46.7715,46.8051,7300.0
2015-03-26 12:35:00,55.83,55.89,55.81,55.89,15300.0,46.8051,46.8554,46.7883,46.8554,15300.0
2015-03-26 12:40:00,55.88,55.89,55.84,55.85,25900.0,46.847,46.8554,46.8135,46.8218,25900.0
2015-03-26 12:45:00,55.87,55.9,55.85,55.9,5100.0,46.8386,46.8638,46.8218,46.8638,5100.0
2015-03-26 12:50:00,55.91,55.95,55.9,55.95,3900.0,46.8721,46.9057,46.8638,46.9057,3900.0
2015-03-26 12:55:00,55.95,55.96,55.91,55.96,11200.0,46.9057,46.9141,46.8721,46.9141,11200.0
2015-03-26 13:00:00,55.95,55.96,55.88,55.89,10600.0,46.9057,46.9141,46.847,46.8554,10600.0
2015-03-26 13:05:00,55.89,55.92,55.85,55.86,5200.0,46.8554,46.8805,46.8218,46.8302,5200.0
2015-03-26 13:10:00,55.86,55.88,55.73,55.75,10300.0,46.8302,46.847,46.7212,46.738,10300.0
2015-03-26 13:15:00,55.76,55.79,55.73,55.79,8700.0,46.7464,46.7715,46.7212,46.7715,8700.0
2015-03-26 13:20:00,55.8,55.8,55.74,55.78,7000.0,46.7799,46.7799,46.7296,46.7632,7000.0
2015-03-26 13:25:00,55.77,55.82,55.76,55.82,4900.0,46.7548,46.7967,46.7464,46.7967,4900.0
2015-03-26 13:30:00,55.82,55.89,55.81,55.84,9500.0,46.7967,46.8554,46.7883,46.8135,9500.0
2015-03-26 13:35:00,55.84,55.84,55.81,55.81,8100.0,46.8135,46.8135,46.7883,46.7883,8100.0
2015-03-26 13:40:00,55.81,55.92,55.81,55.91,8700.0,46.7883,46.8805,46.7883,46.8721,8700.0
2015-03-26 13:45:00,55.91,55.93,55.9,55.92,4900.0,46.8721,46.8889,46.8638,46.8805,4900.0
2015-03-26 13:50:00,55.92,55.96,55.9,55.95,8400.0,46.8805,46.9141,46.8638,46.9057,8400.0
2015-03-26 13:55:00,55.96,55.98,55.94,55.96,6100.0,46.9141,46.9308,46.8973,46.9141,6100.0
2015-03-26 14:00:00,55.96,55.97,55.94,55.94,5300.0,46.9141,46.9224,46.8973,46.8973,5300.0
2015-03-26 14:05:00,55.94,55.94,55.87,55.89,9000.0,46.8973,46.8973,46.8386,46.8554,9000.0
2015-03-26 14:10:00,55.88,55.9,55.82,55.83,13000.0,46.847,46.8638,46.7967,46.8051,13000.0
2015-03-26 14:15:00,55.84,55.86,55.83,55.83,26600.0,46.8135,46.8302,46.8051,46.8051,26600.0
2015-03-26 14:20:00,55.83,55.85,55.77,55.79,23000.0,46.8051,46.8218,46.7548,46.7715,23000.0
2015-03-26 14:25:00,55.79,55.8,55.74,55.74,25000.0,46.7715,46.7799,46.7296,46.7296,25000.0
2015-03-26 14:30:00,55.73,55.78,55.73,55.76,11900.0,46.7212,46.7632,46.7212,46.7464,11900.0
2015-03-26 14:35:00,55.76,55.78,55.74,55.76,6700.0,46.7464,46.7632,46.7296,46.7464,6700.0
2015-03-26 14:40:00,55.76,55.83,55.75,55.82,12400.0,46.7464,46.8051,46.738,46.7967,12400.0
2015-03-26 14:45:00,55.81,55.82,55.69,55.69,30700.0,46.7883,46.7967,46.6877,46.6877,30700.0
2015-03-26 14:50:00,55.69,55.69,55.65,55.66,51700.0,46.6877,46.6877,46.6542,46.6626,51700.0
2015-03-26 14:55:00,55.65,55.69,55.64,55.64,16400.0,46.6542,46.6877,46.6458,46.6458,16400.0
2015-03-26 15:00:00,55.64,55.67,55.63,55.66,9400.0,46.6458,46.6709,46.6374,46.6626,9400.0
2015-03-26 15:05:00,55.65,55.7,55.62,55.68,11900.0,46.6542,46.6961,46.629,46.6793,11900.0
2015-03-26 15:10:00,55.68,55.69,55.65,55.65,9500.0,46.6793,46.6877,46.6542,46.6542,9500.0
2015-03-26 15:15:00,55.65,55.71,55.64,55.66,11400.0,46.6542,46.7045,46.6458,46.6626,11400.0
2015-03-26 15:20:00,55.66,55.7,55.66,55.68,18500.0,46.6626,46.6961,46.6626,46.6793,18500.0
2015-03-26 15:25:00,55.69,55.73,55.68,55.7,18900.0,46.6877,46.7212,46.6793,46.6961,18900.0
2015-03-26 15:30:00,55.7,55.75,55.67,55.75,12900.0,46.6961,46.738,46.6709,46.738,12900.0
2015-03-26 15:35:00,55.75,55.8,55.71,55.73,30400.0,46.738,46.7799,46.7045,46.7212,30400.0
2015-03-26 15:40:00,55.72,55.72,55.65,55.69,28400.0,46.7129,46.7129,46.6542,46.6877,28400.0
2015-03-26 15:45:00,55.69,55.72,55.65,55.69,42200.0,46.6877,46.7129,46.6542,46.6877,42200.0
2015-03-26 15:50:00,55.68,55.72,55.65,55.66,54700.0,46.6793,46.7129,46.6542,46.6626,54700.0
2015-03-26 15:55:00,55.66,55.66,55.6,55.6,110200.0,46.6626,46.6626,46.6123,46.6123,110200.0
2015-03-27 09:30:00,55.63,55.79,55.61,55.78,49500.0,46.6374,46.7715,46.6206,46.7632,49500.0
2015-03-27 09:35:00,55.78,55.79,55.55,55.56,31300.0,46.7632,46.7715,46.5703,46.5787,31300.0
2015-03-27 09:40:00,55.58,55.62,55.51,55.59,31400.0,46.5955,46.629,46.5368,46.6039,31400.0
2015-03-27 09:45:00,55.59,55.61,55.54,55.58,29400.0,46.6039,46.6206,46.562,46.5955,29400.0
2015-03-27 09:50:00,55.55,55.63,55.52,55.61,15600.0,46.5703,46.6374,46.5452,46.6206,15600.0
2015-03-27 09:55:00,55.6,55.61,55.55,55.6,9600.0,46.6123,46.6206,46.5703,46.6123,9600.0
2015-03-27 10:00:00,55.59,55.64,55.57,55.64,15100.0,46.6039,46.6458,46.5871,46.6458,15100.0
2015-03-27 10:05:00,55.63,55.63,55.56,55.57,20100.0,46.6374,46.6374,46.5787,46.5871,20100.0
2015-03-27 10:10:00,55.57,55.58,55.44,55.45,19100.0,46.5871,46.5955,46.4781,46.4865,19100.0
2015-03-27 10:15:00,55.45,55.5,55.44,55.5,19400.0,46.4865,46.5284,46.4781,46.5284,19400.0
2015-03-27 10:20:00,55.5,55.6,55.49,55.58,13200.0,46.5284,46.6123,46.52,46.5955,13200.0
2015-03-27 10:25:00,55.58,55.64,55.58,55.64,15100.0,46.5955,46.6458,46.5955,46.6458,15100.0
2015-03-27 10:30:00,55.63,55.64,55.52,55.54,18900.0,46.6374,46.6458,46.5452,46.562,18900.0
2015-03-27 10:35:00,55.55,55.66,55.55,55.66,7500.0,46.5703,46.6626,46.5703,46.6626,7500.0
2015-03-27 10:40:00,55.65,55.66,55.6,55.63,14500.0,46.6542,46.6626,46.6123,46.6374,14500.0
2015-03-27 10:45:00,55.63,55.68,55.62,55.67,15700.0,46.6374,46.6793,46.629,46.6709,15700.0
2015-03-27 10:50:00,55.68,55.72,55.66,55.72,38400.0,46.6793,46.7129,46.6626,46.7129,38400.0
2015-03-27 10:55:00,55.72,55.74,55.7,55.7,10000.0,46.7129,46.7296,46.6961,46.6961,10000.0
2015-03-27 11:00:00,55.7,55.73,55.66,55.72,21100.0,46.6961,46.7212,46.6626,46.7129,21100.0
2015-03-27 11:05:00,55.71,55.73,55.69,55.72,22300.0,46.7045,46.7212,46.6877,46.7129,22300.0
2015-03-27 11:10:00,55.72,55.77,55.7,55.76,9100.0,46.7129,46.7548,46.6961,46.7464,9100.0
2015-03-27 11:15:00,55.75,55.76,55.67,55.68,8300.0,46.738,46.7464,46.6709,46.6793,8300.0
2015-03-27 11:20:00,55.68,55.71,55.66,55.69,18900.0,46.6793,46.7045,46.6626,46.6877,18900.0
2015-03-27 11:25:00,55.68,55.68,55.61,55.63,7900.0,46.6793,46.6793,46.6206,46.6374,7900.0
2015-03-27 11:30:00,55.63,55.65,55.62,55.63,7800.0,46.6374,46.6542,46.629,46.6374,7800.0
2015-03-27 11:35:00,55.63,55.63,55.59,55.63,12800.0,46.6374,46.6374,46.6039,46.6374,12800.0
2015-03-27 11:40:00,55.62,55.62,55.58,55.61,19700.0,46.629,46.629,46.5955,46.6206,19700.0
2015-03-27 11:45:00,55.61,55.65,55.59,55.64,13300.0,46.6206,46.6542,46.6039,46.6458,13300.0
2015-03-27 11:50:00,55.64,55.64,55.56,55.57,12400.0,46.6458,46.6458,46.5787,46.5871,12400.0
2015-03-27 11:55:00,55.56,55.6,55.52,55.6,14900.0,46.5787,46.6123,46.5452,46.6123,14900.0
2015-03-27 12:00:00,55.6,55.6,55.55,55.59,14400.0,46.6123,46.6123,46.5703,46.6039,14400.0
2015-03-27 12:05:00,55.59,55.62,55.58,55.62,10100.0,46.6039,46.629,46.5955,46.629,10100.0
2015-03-27 12:10:00,55.63,55.64,55.55,55.57,9500.0,46.6374,46.6458,46.5703,46.5871,9500.0
2015-03-27 12:15:00,55.58,55.61,55.57,55.57,6100.0,46.5955,46.6206,46.5871,46.5871,6100.0
2015-03-27 12:20:00,55.56,55.57,55.54,55.56,8100.0,46.5787,46.5871,46.562,46.5787,8100.0
2015-03-27 12:25:00,55.56,55.58,55.51,55.52,11100.0,46.5787,46.5955,46.5368,46.5452,11100.0
2015-03-27 12:30:00,55.52,55.58,55.5,55.55,28100.0,46.5452,46.5955,46.5284,46.5703,28100.0
2015-03-27 12:35:00,55.55,55.58,55.52,55.53,10800.0,46.5703,46.5955,46.5452,46.5536,10800.0
2015-03-27 12:40:00,55.54,55.56,55.5,55.51,14300.0,46.562,46.5787,46.5284,46.5368,14300.0
2015-03-27 12:45:00,55.5,55.52,55.49,55.51,9500.0,46.5284,46.5452,46.52,46.5368,9500.0
2015-03-27 12:50:00,55.51,55.58,55.51,55.58,11100.0,46.5368,46.5955,46.5368,46.5955,11100.0
2015-03-27 12:55:00,55.58,55.61,55.55,55.61,4300.0,46.5955,46.6206,46.5703,46.6206,4300.0
2015-03-27 13:00:00,55.61,55.63,55.59,55.63,9000.0,46.6206,46.6374,46.6039,46.6374,9000.0
2015-03-27 13:05:00,55.64,55.64,55.59,55.61,11200.0,46.6458,46.6458,46.6039,46.6206,11200.0
2015-03-27 13:10:00,55.61,55.61,55.58,55.59,12700.0,46.6206,46.6206,46.5955,46.6039,12700.0
2015-03-27 13:15:00,55.6,55.62,55.57,55.61,19200.0,46.6123,46.629,46.5871,46.6206,19200.0
2015-03-27 13:20:00,55.61,55.63,55.6,55.62,13900.0,46.6206,46.6374,46.6123,46.629,13900.0
2015-03-27 13:25:00,55.62,55.65,55.61,55.62,6300.0,46.629,46.6542,46.6206,46.629,6300.0
2015-03-27 13:30:00,55.62,55.64,55.61,55.64,7700.0,46.629,46.6458,46.6206,46.6458,7700.0
2015-03-27 13:35:00,55.64,55.64,55.58,55.59,8800.0,46.6458,46.6458,46.5955,46.6039,8800.0
2015-03-27 13:40:00,55.58,55.61,55.58,55.6,15100.0,46.5955,46.6206,46.5955,46.6123,15100.0
2015-03-27 13:45:00,55.6,55.62,55.57,55.6,11600.0,46.6123,46.629,46.5871,46.6123,11600.0
2015-03-27 13:50:00,55.61,55.62,55.6,55.61,5100.0,46.6206,46.629,46.6123,46.6206,5100.0
2015-03-27 13:55:00,55.6,55.64,55.6,55.6,9400.0,46.6123,46.6458,46.6123,46.6123,9400.0
2015-03-27 14:00:00,55.6,55.65,55.58,55.61,13800.0,46.6123,46.6542,46.5955,46.6206,13800.0
2015-03-27 14:05:00,55.61,55.61,55.57,55.6,21200.0,46.6206,46.6206,46.5871,46.6123,21200.0
2015-03-27 14:10:00,55.61,55.64,55.59,55.6,9700.0,46.6206,46.6458,46.6039,46.6123,9700.0
2015-03-27 14:15:00,55.59,55.6,55.57,55.59,14300.0,46.6039,46.6123,46.5871,46.6039,14300.0
2015-03-27 14:20:00,55.58,55.63,55.58,55.63,9300.0,46.5955,46.6374,46.5955,46.6374,9300.0
2015-03-27 14:25:00,55.62,55.64,55.59,55.59,9100.0,46.629,46.6458,46.6039,46.6039,9100.0
2015-03-27 14:30:00,55.6,55.61,55.58,55.6,12100.0,46.6123,46.6206,46.5955,46.6123,12100.0
2015-03-27 14:35:00,55.61,55.61,55.58,55.58,10700.0,46.6206,46.6206,46.5955,46.5955,10700.0
2015-03-27 14:40:00,55.58,55.61,55.58,55.6,12600.0,46.5955,46.6206,46.5955,46.6123,12600.0
2015-03-27 14:45:00,55.59,55.62,55.58,55.61,16600.0,46.6039,46.629,46.5955,46.6206,16600.0
2015-03-27 14:50:00,55.62,55.63,55.61,55.62,10000.0,46.629,46.6374,46.6206,46.629,10000.0
2015-03-27 14:55:00,55.61,55.62,55.58,55.61,16700.0,46.6206,46.629,46.5955,46.6206,16700.0
2015-03-27 15:00:00,55.61,55.66,55.6,55.66,13000.0,46.6206,46.6626,46.6123,46.6626,13000.0
2015-03-27 15:05:00,55.66,55.68,55.65,55.65,25200.0,46.6626,46.6793,46.6542,46.6542,25200.0
2015-03-27 15:10:00,55.65,55.67,55.64,55.65,13300.0,46.6542,46.6709,46.6458,46.6542,13300.0
2015-03-27 15:15:00,55.65,55.65,55.58,55.59,23500.0,46.6542,46.6542,46.5955,46.6039,23500.0
2015-03-27 15:20:00,55.59,55.63,55.58,55.6,21400.0,46.6039,46.6374,46.5955,46.6123,21400.0
2015-03-27 15:25:00,55.59,55.62,55.59,55.6,21200.0,46.6039,46.629,46.6039,46.6123,21200.0
2015-03-27 15:30:00,55.6,55.66,55.58,55.65,25700.0,46.6123,46.6626,46.5955,46.6542,25700.0
2015-03-27 15:35:00,55.65,55.7,55.61,55.68,32100.0,46.6542,46.6961,46.6206,46.6793,32100.0
2015-03-27 15:40:00,55.67,55.69,55.65,55.67,46500.0,46.6709,46.6877,46.6542,46.6709,46500.0
2015-03-27 15:45:00,55.66,55.67,55.58,55.6,82000.0,46.6626,46.6709,46.5955,46.6123,82000.0
2015-03-27 15:50:00,55.6,55.62,55.59,55.62,46400.0,46.6123,46.629,46.6039,46.629,46400.0
2015-03-27 15:55:00,55.62,55.63,55.6,55.61,96800.0,46.629,46.6374,46.6123,46.6206,96800.0
2015-03-30 09:30:00,55.95,56.04,55.93,56.03,32700.0,46.9057,46.9811,46.8889,46.9727,32700.0
2015-03-30 09:35:00,56.05,56.19,56.03,56.19,16300.0,46.9895,47.1069,46.9727,47.1069,16300.0
2015-03-30 09:40:00,56.19,56.31,56.14,56.31,10800.0,47.1069,47.2075,47.065,47.2075,10800.0
2015-03-30 09:45:00,56.33,56.47,56.33,56.46,25200.0,47.2243,47.3416,47.2243,47.3332,25200.0
2015-03-30 09:50:00,56.47,56.49,56.44,56.46,15800.0,47.3416,47.3584,47.3165,47.3332,15800.0
2015-03-30 09:55:00,56.45,56.46,56.42,56.46,5600.0,47.3249,47.3332,47.2997,47.3332,5600.0
2015-03-30 10:00:00,56.46,56.51,56.41,56.47,16600.0,47.3332,47.3752,47.2913,47.3416,16600.0
2015-03-30 10:05:00,56.45,56.48,56.42,56.47,11200.0,47.3249,47.35,47.2997,47.3416,11200.0
2015-03-30 10:10:00,56.47,56.49,56.45,56.46,10000.0,47.3416,47.3584,47.3249,47.3332,10000.0
2015-03-30 10:15:00,56.46,56.49,56.41,56.43,17600.0,47.3332,47.3584,47.2913,47.3081,17600.0
2015-03-30 10:20:00,56.43,56.45,56.34,56.35,10500.0,47.3081,47.3249,47.2326,47.241,10500.0
2015-03-30 10:25:00,56.35,56.39,56.35,56.37,7000.0,47.241,47.2746,47.241,47.2578,7000.0
2015-03-30 10:30:00,56.37,56.39,56.35,56.36,6500.0,47.2578,47.2746,47.241,47.2494,6500.0
2015-03-30 10:35:00,56.35,56.36,56.31,56.33,15600.0,47.241,47.2494,47.2075,47.2243,15600.0
2015-03-30 10:40:00,56.32,56.34,56.28,56.29,10100.0,47.2159,47.2326,47.1823,47.1907,10100.0
2015-03-30 10:45:00,56.3,56.33,56.29,56.3,10500.0,47.1991,47.2243,47.1907,47.1991,10500.0
2015-03-30 10:50:00,56.3,56.33,56.29,56.33,8700.0,47.1991,47.2243,47.1907,47.2243,8700.0
2015-03-30 10:55:00,56.34,56.39,56.34,56.37,19300.0,47.2326,47.2746,47.2326,47.2578,19300.0
2015-03-30 11:00:00,56.38,56.41,56.36,56.39,8300.0,47.2662,47.2913,47.2494,47.2746,8300.0
2015-03-30 11:05:00,56.38,56.42,56.37,56.4,9200.0,47.2662,47.2997,47.2578,47.2829,9200.0
2015-03-30 11:10:00,56.39,56.44,56.38,56.43,17100.0,47.2746,47.3165,47.2662,47.3081,17100.0
2015-03-30 11:15:00,56.43,56.45,56.42,56.43,6200.0,47.3081,47.3249,47.2997,47.3081,6200.0
2015-03-30 11:20:00,56.42,56.42,56.4,56.42,13500.0,47.2997,47.2997,47.2829,47.2997,13500.0
2015-03-30 11:25:00,56.43,56.5,56.42,56.49,23900.0,47.3081,47.3668,47.2997,47.3584,23900.0
2015-03-30 11:30:00,56.5,56.52,56.48,56.49,7500.0,47.3668,47.3835,47.35,47.3584,7500.0
2015-03-30 11:35:00,56.49,56.53,56.49,56.52,3100.0,47.3584,47.3919,47.3584,47.3835,3100.0
2015-03-30 11:40:00,56.52,56.53,56.49,56.5,2600.0,47.3835,47.3919,47.3584,47.3668,2600.0
2015-03-30 11:45:00,56.51,56.54,56.51,56.54,7800.0,47.3752,47.4003,47.3752,47.4003,7800.0
2015-03-30 11:50:00,56.53,56.53,56.5,56.51,2600.0,47.3919,47.3919,47.3668,47.3752,2600.0
2015-03-30 11:55:00,56.5,56.52,56.49,56.51,10900.0,47.3668,47.3835,47.3584,47.3752,10900.0
2015-03-30 12:00:00,56.52,56.54,56.51,56.51,4000.0,47.3835,47.4003,47.3752,47.3752,4000.0
2015-03-30 12:05:00,56.5,56.53,56.5,56.5,5300.0,47.3668,47.3919,47.3668,47.3668,5300.0
2015-03-30 12:10:00,56.5,56.54,56.49,56.54,3000.0,47.3668,47.4003,47.3584,47.4003,3000.0
2015-03-30 12:15:00,56.53,56.58,56.52,56.53,13400.0,47.3919,47.4338,47.3835,47.3919,13400.0
2015-03-30 12:20:00,56.54,56.55,56.53,56.53,1700.0,47.4003,47.4087,47.3919,47.3919,1700.0
2015-03-30 12:25:00,56.53,56.56,56.53,56.55,4300.0,47.3919,47.4171,47.3919,47.4087,4300.0
2015-03-30 12:30:00,56.56,56.56,56.53,56.54,9600.0,47.4171,47.4171,47.3919,47.4003,9600.0
2015-03-30 12:35:00,56.54,56.54,56.5,56.5,3900.0,47.4003,47.4003,47.3668,47.3668,3900.0
2015-03-30 12:40:00,56.5,56.53,56.49,56.53,10000.0,47.3668,47.3919,47.3584,47.3919,10000.0
2015-03-30 12:45:00,56.53,56.54,56.52,56.54,8800.0,47.3919,47.4003,47.3835,47.4003,8800.0
2015-03-30 12:50:00,56.54,56.54,56.53,56.54,5700.0,47.4003,47.4003,47.3919,47.4003,5700.0
2015-03-30 12:55:00,56.55,56.55,56.52,56.53,20100.0,47.4087,47.4087,47.3835,47.3919,20100.0
2015-03-30 13:00:00,56.54,56.57,56.53,56.54,18500.0,47.4003,47.4255,47.3919,47.4003,18500.0
2015-03-30 13:05:00,56.56,56.59,56.55,56.59,5000.0,47.4171,47.4422,47.4087,47.4422,5000.0
2015-03-30 13:10:00,56.59,56.6,56.57,56.58,15600.0,47.4422,47.4506,47.4255,47.4338,15600.0
2015-03-30 13:15:00,56.59,56.62,56.59,56.62,34600.0,47.4422,47.4674,47.4422,47.4674,34600.0
2015-03-30 13:20:00,56.62,56.67,56.61,56.63,18600.0,47.4674,47.5093,47.459,47.4758,18600.0
2015-03-30 13:25:00,56.63,56.64,56.59,56.6,32800.0,47.4758,47.4841,47.4422,47.4506,32800.0
2015-03-30 13:30:00,56.6,56.6,56.53,56.58,105300.0,47.4506,47.4506,47.3919,47.4338,105300.0
2015-03-30 13:35:00,56.58,56.61,56.53,56.58,36300.0,47.4338,47.459,47.3919,47.4338,36300.0
2015-03-30 13:40:00,56.58,56.59,56.55,56.58,17000.0,47.4338,47.4422,47.4087,47.4338,17000.0
2015-03-30 13:45:00,56.58,56.6,56.56,56.56,13900.0,47.4338,47.4506,47.4171,47.4171,13900.0
2015-03-30 13:50:00,56.56,56.6,56.56,56.58,17300.0,47.4171,47.4506,47.4171,47.4338,17300.0
2015-03-30 13:55:00,56.58,56.58,56.55,56.58,7200.0,47.4338,47.4338,47.4087,47.4338,7200.0
2015-03-30 14:00:00,56.58,56.6,56.55,56.58,17300.0,47.4338,47.4506,47.4087,47.4338,17300.0
2015-03-30 14:05:00,56.58,56.63,56.58,56.63,20600.0,47.4338,47.4758,47.4338,47.4758,20600.0
2015-03-30 14:10:00,56.62,56.64,56.62,56.63,8900.0,47.4674,47.4841,47.4674,47.4758,8900.0
2015-03-30 14:15:00,56.63,56.65,56.62,56.63,8400.0,47.4758,47.4925,47.4674,47.4758,8400.0
2015-03-30 14:20:00,56.62,56.66,56.62,56.66,4400.0,47.4674,47.5009,47.4674,47.5009,4400.0
2015-03-30 14:25:00,56.65,56.65,56.62,56.64,4400.0,47.4925,47.4925,47.4674,47.4841,4400.0
2015-03-30 14:30:00,56.64,56.64,56.61,56.62,11600.0,47.4841,47.4841,47.459,47.4674,11600.0
2015-03-30 14:35:00,56.61,56.62,56.59,56.59,4200.0,47.459,47.4674,47.4422,47.4422,4200.0
2015-03-30 14:40:00,56.59,56.6,56.55,56.57,25900.0,47.4422,47.4506,47.4087,47.4255,25900.0
2015-03-30 14:45:00,56.58,56.6,56.58,56.59,5900.0,47.4338,47.4506,47.4338,47.4422,5900.0
2015-03-30 14:50:00,56.59,56.61,56.58,56.6,10100.0,47.4422,47.459,47.4338,47.4506,10100.0
2015-03-30 14:55:00,56.59,56.63,56.59,56.63,4600.0,47.4422,47.4758,47.4422,47.4758,4600.0
2015-03-30 15:00:00,56.64,56.65,56.61,56.62,15600.0,47.4841,47.4925,47.459,47.4674,15600.0
2015-03-30 15:05:00,56.61,56.62,56.6,56.62,11100.0,47.459,47.4674,47.4506,47.4674,11100.0
2015-03-30 15:10:00,56.62,56.65,56.62,56.64,10800.0,47.4674,47.4925,47.4674,47.4841,10800.0
2015-03-30 15:15:00,56.64,56.66,56.61,56.66,17900.0,47.4841,47.5009,47.459,47.5009,17900.0
2015-03-30 15:20:00,56.65,56.65,56.59,56.6,16800.0,47.4925,47.4925,47.4422,47.4506,16800.0
2015-03-30 15:25:00,56.6,56.6,56.56,56.56,10900.0,47.4506,47.4506,47.4171,47.4171,10900.0
2015-03-30 15:30:00,56.56,56.58,56.54,56.57,25200.0,47.4171,47.4338,47.4003,47.4255,25200.0
2015-03-30 15:35:00,56.58,56.61,56.57,56.58,17900.0,47.4338,47.459,47.4255,47.4338,17900.0
2015-03-30 15:40:00,56.59,56.6,56.57,56.6,16500.0,47.4422,47.4506,47.4255,47.4506,16500.0
2015-03-30 15:45:00,56.59,56.6,56.57,56.58,15200.0,47.4422,47.4506,47.4255,47.4338,15200.0
2015-03-30 15:50:00,56.57,56.59,56.54,56.55,28500.0,47.4255,47.4422,47.4003,47.4087,28500.0
2015-03-30 15:55:00,56.55,56.58,56.54,56.55,81200.0,47.4087,47.4338,47.4003,47.4087,81200.0
2015-03-31 09:30:00,56.16,56.22,55.99,55.99,38800.0,47.0817,47.132,46.9392,46.9392,38800.0
2015-03-31 09:35:00,56.01,56.2,56.01,56.17,17000.0,46.956,47.1153,46.956,47.0901,17000.0
2015-03-31 09:40:00,56.16,56.22,56.01,56.03,32400.0,47.0817,47.132,46.956,46.9727,32400.0
2015-03-31 09:45:00,56.03,56.06,55.95,56.01,15500.0,46.9727,46.9979,46.9057,46.956,15500.0
2015-03-31 09:50:00,56.0,56.0,55.93,55.98,10000.0,46.9476,46.9476,46.8889,46.9308,10000.0
2015-03-31 09:55:00,55.99,56.04,55.99,56.02,3300.0,46.9392,46.9811,46.9392,46.9644,3300.0
2015-03-31 10:00:00,56.02,56.13,56.02,56.13,19400.0,46.9644,47.0566,46.9644,47.0566,19400.0
2015-03-31 10:05:00,56.12,56.15,56.04,56.15,8400.0,47.0482,47.0733,46.9811,47.0733,8400.0
2015-03-31 10:10:00,56.15,56.18,56.11,56.15,19300.0,47.0733,47.0985,47.0398,47.0733,19300.0
2015-03-31 10:15:00,56.14,56.17,56.12,56.17,13200.0,47.065,47.0901,47.0482,47.0901,13200.0
2015-03-31 10:20:00,56.16,56.22,56.16,56.18,18600.0,47.0817,47.132,47.0817,47.0985,18600.0
2015-03-31 10:25:00,56.2,56.23,56.17,56.18,11300.0,47.1153,47.1404,47.0901,47.0985,11300.0
2015-03-31 10:30:00,56.17,56.21,56.17,56.18,4900.0,47.0901,47.1236,47.0901,47.0985,4900.0
2015-03-31 10:35:00,56.17,56.22,56.16,56.18,6800.0,47.0901,47.132,47.0817,47.0985,6800.0
2015-03-31 10:40:00,56.18,56.19,56.17,56.19,6300.0,47.0985,47.1069,47.0901,47.1069,6300.0
2015-03-31 10:45:00,56.19,56.24,56.19,56.19,9600.0,47.1069,47.1488,47.1069,47.1069,9600.0
2015-03-31 10:50:00,56.19,56.21,56.16,56.2,22500.0,47.1069,47.1236,47.0817,47.1153,22500.0
2015-03-31 10:55:00,56.2,56.23,56.2,56.2,17800.0,47.1153,47.1404,47.1153,47.1153,17800.0
2015-03-31 11:00:00,56.2,56.26,56.2,56.26,7700.0,47.1153,47.1656,47.1153,47.1656,7700.0
2015-03-31 11:05:00,56.25,56.27,56.24,56.27,11000.0,47.1572,47.174,47.1488,47.174,11000.0
2015-03-31 11:10:00,56.27,56.31,56.26,56.3,10400.0,47.174,47.2075,47.1656,47.1991,10400.0
2015-03-31 11:15:00,56.3,56.32,56.28,56.32,9900.0,47.1991,47.2159,47.1823,47.2159,9900.0
2015-03-31 11:20:00,56.32,56.33,56.29,56.29,16600.0,47.2159,47.2243,47.1907,47.1907,16600.0
2015-03-31 11:25:00,56.29,56.29,56.25,56.25,22300.0,47.1907,47.1907,47.1572,47.1572,22300.0
2015-03-31 11:30:00,56.24,56.24,56.15,56.16,16700.0,47.1488,47.1488,47.0733,47.0817,16700.0
2015-03-31 11:35:00,56.17,56.17,56.13,56.15,5800.0,47.0901,47.0901,47.0566,47.0733,5800.0
2015-03-31 11:40:00,56.14,56.15,56.09,56.1,8300.0,47.065,47.0733,47.023,47.0314,8300.0
2015-03-31 11:45:00,56.1,56.15,56.09,56.13,16500.0,47.0314,47.0733,47.023,47.0566,16500.0
2015-03-31 11:50:00,56.13,56.17,56.1,56.11,12700.0,47.0566,47.0901,47.0314,47.0398,12700.0
2015-03-31 11:55:00,56.12,56.12,56.06,56.06,5700.0,47.0482,47.0482,46.9979,46.9979,5700.0
2015-03-31 12:00:00,56.06,56.08,56.01,56.04,13400.0,46.9979,47.0147,46.956,46.9811,13400.0
2015-03-31 12:05:00,56.04,56.06,56.03,56.04,4100.0,46.9811,46.9979,46.9727,46.9811,4100.0
2015-03-31 12:10:00,56.04,56.1,56.03,56.1,11400.0,46.9811,47.0314,46.9727,47.0314,11400.0
2015-03-31 12:15:00,56.09,56.09,56.08,56.08,2600.0,47.023,47.023,47.0147,47.0147,2600.0
2015-03-31 12:20:00,56.08,56.12,56.08,56.12,4200.0,47.0147,47.0482,47.0147,47.0482,4200.0
2015-03-31 12:25:00,56.13,56.14,56.11,56.14,4100.0,47.0566,47.065,47.0398,47.065,4100.0
2015-03-31 12:30:00,56.15,56.18,56.14,56.17,4100.0,47.0733,47.0985,47.065,47.0901,4100.0
2015-03-31 12:35:00,56.17,56.22,56.16,56.2,14500.0,47.0901,47.132,47.0817,47.1153,14500.0
2015-03-31 12:40:00,56.2,56.2,56.18,56.19,3900.0,47.1153,47.1153,47.0985,47.1069,3900.0
2015-03-31 12:45:00,56.18,56.19,56.15,56.17,4900.0,47.0985,47.1069,47.0733,47.0901,4900.0
2015-03-31 12:50:00,56.18,56.19,56.17,56.18,11400.0,47.0985,47.1069,47.0901,47.0985,11400.0
2015-03-31 12:55:00,56.18,56.23,56.17,56.21,8300.0,47.0985,47.1404,47.0901,47.1236,8300.0
2015-03-31 13:00:00,56.22,56.24,56.2,56.23,6300.0,47.132,47.1488,47.1153,47.1404,6300.0
2015-03-31 13:05:00,56.23,56.26,56.22,56.23,10800.0,47.1404,47.1656,47.132,47.1404,10800.0
2015-03-31 13:10:00,56.22,56.25,56.21,56.25,6500.0,47.132,47.1572,47.1236,47.1572,6500.0
2015-03-31 13:15:00,56.26,56.29,56.26,56.29,6900.0,47.1656,47.1907,47.1656,47.1907,6900.0
2015-03-31 13:20:00,56.28,56.29,56.25,56.27,6900.0,47.1823,47.1907,47.1572,47.174,6900.0
2015-03-31 13:25:00,56.27,56.29,56.27,56.27,5900.0,47.174,47.1907,47.174,47.174,5900.0
2015-03-31 13:30:00,56.28,56.32,56.28,56.31,9300.0,47.1823,47.2159,47.1823,47.2075,9300.0
2015-03-31 13:35:00,56.31,56.31,56.28,56.29,7600.0,47.2075,47.2075,47.1823,47.1907,7600.0
2015-03-31 13:40:00,56.29,56.35,56.29,56.33,16100.0,47.1907,47.241,47.1907,47.2243,16100.0
2015-03-31 13:45:00,56.32,56.33,56.25,56.25,9600.0,47.2159,47.2243,47.1572,47.1572,9600.0
2015-03-31 13:50:00,56.26,56.26,56.22,56.22,4400.0,47.1656,47.1656,47.132,47.132,4400.0
2015-03-31 13:55:00,56.22,56.22,56.17,56.19,6700.0,47.132,47.132,47.0901,47.1069,6700.0
2015-03-31 14:00:00,56.18,56.22,56.18,56.21,7500.0,47.0985,47.132,47.0985,47.1236,7500.0
2015-03-31 14:05:00,56.21,56.21,56.18,56.18,5600.0,47.1236,47.1236,47.0985,47.0985,5600.0
2015-03-31 14:10:00,56.18,56.25,56.18,56.24,4400.0,47.0985,47.1572,47.0985,47.1488,4400.0
2015-03-31 14:15:00,56.24,56.25,56.23,56.23,6900.0,47.1488,47.1572,47.1404,47.1404,6900.0
2015-03-31 14:20:00,56.23,56.26,56.2,56.26,13600.0,47.1404,47.1656,47.1153,47.1656,13600.0
2015-03-31 14:25:00,56.27,56.28,56.22,56.24,11500.0,47.174,47.1823,47.132,47.1488,11500.0
2015-03-31 14:30:00,56.24,56.24,56.19,56.19,6800.0,47.1488,47.1488,47.1069,47.1069,6800.0
2015-03-31 14:35:00,56.21,56.25,56.21,56.25,7200.0,47.1236,47.1572,47.1236,47.1572,7200.0
2015-03-31 14:40:00,56.24,56.25,56.22,56.23,8700.0,47.1488,47.1572,47.132,47.1404,8700.0
2015-03-31 14:45:00,56.22,56.29,56.22,56.29,7200.0,47.132,47.1907,47.132,47.1907,7200.0
2015-03-31 14:50:00,56.29,56.31,56.27,56.28,9200.0,47.1907,47.2075,47.174,47.1823,9200.0
2015-03-31 14:55:00,56.28,56.33,56.28,56.33,3900.0,47.1823,47.2243,47.1823,47.2243,3900.0
2015-03-31 15:00:00,56.33,56.33,56.22,56.24,24200.0,47.2243,47.2243,47.132,47.1488,24200.0
2015-03-31 15:05:00,56.24,56.25,56.17,56.21,11100.0,47.1488,47.1572,47.0901,47.1236,11100.0
2015-03-31 15:10:00,56.22,56.24,56.16,56.17,9200.0,47.132,47.1488,47.0817,47.0901,9200.0
2015-03-31 15:15:00,56.16,56.16,56.06,56.09,30200.0,47.0817,47.0817,46.9979,47.023,30200.0
2015-03-31 15:20:00,56.1,56.12,56.04,56.06,16400.0,47.0314,47.0482,46.9811,46.9979,16400.0
2015-03-31 15:25:00,56.05,56.11,56.05,56.1,10000.0,46.9895,47.0398,46.9895,47.0314,10000.0
2015-03-31 15:30:00,56.09,56.09,56.02,56.08,17100.0,47.023,47.023,46.9644,47.0147,17100.0
2015-03-31 15:35:00,56.08,56.13,56.08,56.13,10800.0,47.0147,47.0566,47.0147,47.0566,10800.0
2015-03-31 15:40:00,56.12,56.14,56.09,56.11,19100.0,47.0482,47.065,47.023,47.0398,19100.0
2015-03-31 15:45:00,56.11,56.17,56.08,56.14,49000.0,47.0398,47.0901,47.0147,47.065,49000.0
2015-03-31 15:50:00,56.14,56.15,56.09,56.09,53300.0,47.065,47.0733,47.023,47.023,53300.0
2015-03-31 15:55:00,56.1,56.2,56.08,56.09,126400.0,47.0314,47.1153,47.0147,47.023,126400.0
2015-04-01 09:30:00,56.21,56.42,56.0,56.19,56800.0,47.1236,47.2997,46.9476,47.1069,56800.0
2015-04-01 09:35:00,56.15,56.22,56.01,56.06,37700.0,47.0733,47.132,46.956,46.9979,37700.0
2015-04-01 09:40:00,56.03,56.07,55.85,55.93,33500.0,46.9727,47.0063,46.8218,46.8889,33500.0
2015-04-01 09:45:00,55.9,55.93,55.79,55.85,25800.0,46.8638,46.8889,46.7715,46.8218,25800.0
2015-04-01 09:50:00,55.85,55.88,55.8,55.83,17400.0,46.8218,46.847,46.7799,46.8051,17400.0
2015-04-01 09:55:00,55.85,55.94,55.83,55.94,13000.0,46.8218,46.8973,46.8051,46.8973,13000.0
2015-04-01 10:00:00,55.92,56.03,55.9,55.99,13000.0,46.8805,46.9727,46.8638,46.9392,13000.0
2015-04-01 10:05:00,56.01,56.03,55.96,56.01,13400.0,46.956,46.9727,46.9141,46.956,13400.0
2015-04-01 10:10:00,56.02,56.05,55.97,56.0,19800.0,46.9644,46.9895,46.9224,46.9476,19800.0
2015-04-01 10:15:00,55.99,56.09,55.98,56.08,14000.0,46.9392,47.023,46.9308,47.0147,14000.0
2015-04-01 10:20:00,56.09,56.18,56.08,56.16,14200.0,47.023,47.0985,47.0147,47.0817,14200.0
2015-04-01 10:25:00,56.17,56.2,56.16,56.17,10600.0,47.0901,47.1153,47.0817,47.0901,10600.0
2015-04-01 10:30:00,56.18,56.2,56.15,56.15,10300.0,47.0985,47.1153,47.0733,47.0733,10300.0
2015-04-01 10:35:00,56.14,56.14,56.1,56.12,10700.0,47.065,47.065,47.0314,47.0482,10700.0
2015-04-01 10:40:00,56.12,56.24,56.12,56.24,11100.0,47.0482,47.1488,47.0482,47.1488,11100.0
2015-04-01 10:45:00,56.25,56.32,56.24,56.32,13400.0,47.1572,47.2159,47.1488,47.2159,13400.0
2015-04-01 10:50:00,56.33,56.42,56.33,56.38,16800.0,47.2243,47.2997,47.2243,47.2662,16800.0
2015-04-01 10:55:00,56.38,56.42,56.37,56.39,16000.0,47.2662,47.2997,47.2578,47.2746,16000.0
2015-04-01 11:00:00,56.38,56.41,56.34,56.38,14800.0,47.2662,47.2913,47.2326,47.2662,14800.0
2015-04-01 11:05:00,56.39,56.45,56.38,56.45,23100.0,47.2746,47.3249,47.2662,47.3249,23100.0
2015-04-01 11:10:00,56.45,56.48,56.41,56.48,19900.0,47.3249,47.35,47.2913,47.35,19900.0
2015-04-01 11:15:00,56.48,56.48,56.44,56.46,6900.0,47.35,47.35,47.3165,47.3332,6900.0
2015-04-01 11:20:00,56.47,56.47,56.39,56.39,8400.0,47.3416,47.3416,47.2746,47.2746,8400.0
2015-04-01 11:25:00,56.39,56.39,56.32,56.34,7200.0,47.2746,47.2746,47.2159,47.2326,7200.0
2015-04-01 11:30:00,56.33,56.34,56.26,56.27,26200.0,47.2243,47.2326,47.1656,47.174,26200.0
2015-04-01 11:35:00,56.27,56.27,56.23,56.24,7300.0,47.174,47.174,47.1404,47.1488,7300.0
2015-04-01 11:40:00,56.25,56.29,56.24,56.29,9400.0,47.1572,47.1907,47.1488,47.1907,9400.0
2015-04-01 11:45:00,56.29,56.33,56.26,56.31,8100.0,47.1907,47.2243,47.1656,47.2075,8100.0
2015-04-01 11:50:00,56.3,56.32,56.26,56.3,9800.0,47.1991,47.2159,47.1656,47.1991,9800.0
2015-04-01 11:55:00,56.3,56.3,56.2,56.21,6800.0,47.1991,47.1991,47.1153,47.1236,6800.0
2015-04-01 12:00:00,56.21,56.22,56.13,56.14,10200.0,47.1236,47.132,47.0566,47.065,10200.0
2015-04-01 12:05:00,56.14,56.16,56.12,56.15,9100.0,47.065,47.0817,47.0482,47.0733,9100.0
2015-04-01 12:10:00,56.16,56.18,56.06,56.1,20300.0,47.0817,47.0985,46.9979,47.0314,20300.0
2015-04-01 12:15:00,56.08,56.11,56.07,56.09,5200.0,47.0147,47.0398,47.0063,47.023,5200.0
2015-04-01 12:20:00,56.09,56.09,56.01,56.04,5900.0,47.023,47.023,46.956,46.9811,5900.0
2015-04-01 12:25:00,56.04,56.12,56.04,56.11,5900.0,46.9811,47.0482,46.9811,47.0398,5900.0
2015-04-01 12:30:00,56.11,56.13,56.06,56.13,10100.0,47.0398,47.0566,46.9979,47.0566,10100.0
2015-04-01 12:35:00,56.13,56.14,56.09,56.14,10500.0,47.0566,47.065,47.023,47.065,10500.0
2015-04-01 12:40:00,56.14,56.18,56.14,56.17,9200.0,47.065,47.0985,47.065,47.0901,9200.0
2015-04-01 12:45:00,56.17,56.18,56.13,56.16,9800.0,47.0901,47.0985,47.0566,47.0817,9800.0
2015-04-01 12:50:00,56.16,56.24,56.16,56.22,5700.0,47.0817,47.1488,47.0817,47.132,5700.0
2015-04-01 12:55:00,56.22,56.22,56.16,56.18,7600.0,47.132,47.132,47.0817,47.0985,7600.0
2015-04-01 13:00:00,56.18,56.18,56.13,56.13,8300.0,47.0985,47.0985,47.0566,47.0566,8300.0
2015-04-01 13:05:00,56.13,56.15,56.13,56.14,7100.0,47.0566,47.0733,47.0566,47.065,7100.0
2015-04-01 13:10:00,56.14,56.17,56.14,56.17,9000.0,47.065,47.0901,47.065,47.0901,9000.0
2015-04-01 13:15:00,56.18,56.2,56.16,56.18,8100.0,47.0985,47.1153,47.0817,47.0985,8100.0
2015-04-01 13:20:00,56.17,56.2,56.16,56.17,13900.0,47.0901,47.1153,47.0817,47.0901,13900.0
2015-04-01 13:25:00,56.18,56.21,56.16,56.2,9200.0,47.0985,47.1236,47.0817,47.1153,9200.0
2015-04-01 13:30:00,56.2,56.27,56.2,56.25,9900.0,47.1153,47.174,47.1153,47.1572,9900.0
2015-04-01 13:35:00,56.25,56.26,56.22,56.24,13400.0,47.1572,47.1656,47.132,47.1488,13400.0
2015-04-01 13:40:00,56.24,56.3,56.23,56.27,9400.0,47.1488,47.1991,47.1404,47.174,9400.0
2015-04-01 13:45:00,56.27,56.3,56.24,56.29,8800.0,47.174,47.1991,47.1488,47.1907,8800.0
2015-04-01 13:50:00,56.29,56.3,56.27,56.27,6900.0,47.1907,47.1991,47.174,47.174,6900.0
2015-04-01 13:55:00,56.27,56.31,56.26,56.27,8900.0,47.174,47.2075,47.1656,47.174,8900.0
2015-04-01 14:00:00,56.27,56.28,56.26,56.26,7100.0,47.174,47.1823,47.1656,47.1656,7100.0
2015-04-01 14:05:00,56.26,56.26,56.22,56.23,15400.0,47.1656,47.1656,47.132,47.1404,15400.0
2015-04-01 14:10:00,56.23,56.25,56.16,56.17,22200.0,47.1404,47.1572,47.0817,47.0901,22200.0
2015-04-01 14:15:00,56.16,56.19,56.15,56.19,13600.0,47.0817,47.1069,47.0733,47.1069,13600.0
2015-04-01 14:20:00,56.19,56.22,56.17,56.22,7400.0,47.1069,47.132,47.0901,47.132,7400.0
2015-04-01 14:25:00,56.22,56.24,56.18,56.19,16800.0,47.132,47.1488,47.0985,47.1069,16800.0
2015-04-01 14:30:00,56.19,56.22,56.17,56.21,19800.0,47.1069,47.132,47.0901,47.1236,19800.0
2015-04-01 14:35:00,56.22,56.22,56.15,56.17,10000.0,47.132,47.132,47.0733,47.0901,10000.0
2015-04-01 14:40:00,56.17,56.18,56.13,56.13,10800.0,47.0901,47.0985,47.0566,47.0566,10800.0
2015-04-01 14:45:00,56.12,56.18,56.09,56.17,15900.0,47.0482,47.0985,47.023,47.0901,15900.0
2015-04-01 14:50:00,56.17,56.19,56.15,56.16,12000.0,47.0901,47.1069,47.0733,47.0817,12000.0
2015-04-01 14:55:00,56.16,56.19,56.16,56.17,7400.0,47.0817,47.1069,47.0817,47.0901,7400.0
2015-04-01 15:00:00,56.17,56.18,56.12,56.15,11400.0,47.0901,47.0985,47.0482,47.0733,11400.0
2015-04-01 15:05:00,56.14,56.15,56.07,56.09,18700.0,47.065,47.0733,47.0063,47.023,18700.0
2015-04-01 15:10:00,56.09,56.15,56.08,56.13,14500.0,47.023,47.0733,47.0147,47.0566,14500.0
2015-04-01 15:15:00,56.13,56.15,56.07,56.08,20000.0,47.0566,47.0733,47.0063,47.0147,20000.0
2015-04-01 15:20:00,56.08,56.15,56.08,56.14,15600.0,47.0147,47.0733,47.0147,47.065,15600.0
2015-04-01 15:25:00,56.14,56.15,56.1,56.12,22600.0,47.065,47.0733,47.0314,47.0482,22600.0
2015-04-01 15:30:00,56.12,56.13,56.08,56.12,26800.0,47.0482,47.0566,47.0147,47.0482,26800.0
2015-04-01 15:35:00,56.13,56.22,56.13,56.18,39300.0,47.0566,47.132,47.0566,47.0985,39300.0
2015-04-01 15:40:00,56.18,56.19,56.08,56.12,30700.0,47.0985,47.1069,47.0147,47.0482,30700.0
2015-04-01 15:45:00,56.11,56.19,56.09,56.15,62100.0,47.0398,47.1069,47.023,47.0733,62100.0
2015-04-01 15:50:00,56.16,56.19,56.16,56.17,109200.0,47.0817,47.1069,47.0817,47.0901,109200.0
2015-04-01 15:55:00,56.17,56.2,56.11,56.19,158800.0,47.0901,47.1153,47.0398,47.1069,158800.0
2015-04-02 09:30:00,56.05,56.19,55.96,56.07,34000.0,46.9895,47.1069,46.9141,47.0063,34000.0
2015-04-02 09:35:00,56.12,56.15,55.99,55.99,20400.0,47.0482,47.0733,46.9392,46.9392,20400.0
2015-04-02 09:40:00,55.99,56.05,55.96,56.02,13700.0,46.9392,46.9895,46.9141,46.9644,13700.0
2015-04-02 09:45:00,56.01,56.19,55.98,56.19,17800.0,46.956,47.1069,46.9308,47.1069,17800.0
2015-04-02 09:50:00,56.18,56.34,56.16,56.32,17000.0,47.0985,47.2326,47.0817,47.2159,17000.0
2015-04-02 09:55:00,56.35,56.37,56.3,56.31,6100.0,47.241,47.2578,47.1991,47.2075,6100.0
2015-04-02 10:00:00,56.32,56.39,56.32,56.37,14400.0,47.2159,47.2746,47.2159,47.2578,14400.0
2015-04-02 10:05:00,56.36,56.38,56.33,56.33,10300.0,47.2494,47.2662,47.2243,47.2243,10300.0
2015-04-02 10:10:00,56.34,56.36,56.32,56.33,8900.0,47.2326,47.2494,47.2159,47.2243,8900.0
2015-04-02 10:15:00,56.33,56.36,56.3,56.36,8600.0,47.2243,47.2494,47.1991,47.2494,8600.0
2015-04-02 10:20:00,56.36,56.38,56.31,56.32,8200.0,47.2494,47.2662,47.2075,47.2159,8200.0
2015-04-02 10:25:00,56.31,56.31,56.28,56.3,9300.0,47.2075,47.2075,47.1823,47.1991,9300.0
2015-04-02 10:30:00,56.31,56.32,56.28,56.3,10500.0,47.2075,47.2159,47.1823,47.1991,10500.0
2015-04-02 10:35:00,56.3,56.31,56.28,56.29,8100.0,47.1991,47.2075,47.1823,47.1907,8100.0
2015-04-02 10:40:00,56.28,56.31,56.2,56.22,15500.0,47.1823,47.2075,47.1153,47.132,15500.0
2015-04-02 10:45:00,56.21,56.26,56.21,56.26,7600.0,47.1236,47.1656,47.1236,47.1656,7600.0
2015-04-02 10:50:00,56.25,56.27,56.24,56.26,11300.0,47.1572,47.174,47.1488,47.1656,11300.0
2015-04-02 10:55:00,56.27,56.3,56.26,56.28,12600.0,47.174,47.1991,47.1656,47.1823,12600.0
2015-04-02 11:00:00,56.28,56.34,56.26,56.33,9000.0,47.1823,47.2326,47.1656,47.2243,9000.0
2015-04-02 11:05:00,56.33,56.35,56.32,56.34,8800.0,47.2243,47.241,47.2159,47.2326,8800.0
2015-04-02 11:10:00,56.35,56.36,56.34,56.34,12200.0,47.241,47.2494,47.2326,47.2326,12200.0
2015-04-02 11:15:00,56.34,56.37,56.32,56.37,12200.0,47.2326,47.2578,47.2159,47.2578,12200.0
2015-04-02 11:20:00,56.37,56.41,56.37,56.4,10200.0,47.2578,47.2913,47.2578,47.2829,10200.0
2015-04-02 11:25:00,56.41,56.45,56.39,56.41,13500.0,47.2913,47.3249,47.2746,47.2913,13500.0
2015-04-02 11:30:00,56.41,56.47,56.41,56.46,14500.0,47.2913,47.3416,47.2913,47.3332,14500.0
2015-04-02 11:35:00,56.46,56.47,56.44,56.44,8800.0,47.3332,47.3416,47.3165,47.3165,8800.0
2015-04-02 11:40:00,56.44,56.45,56.4,56.4,12100.0,47.3165,47.3249,47.2829,47.2829,12100.0
2015-04-02 11:45:00,56.4,56.41,56.37,56.4,11600.0,47.2829,47.2913,47.2578,47.2829,11600.0
2015-04-02 11:50:00,56.4,56.4,56.34,56.34,9000.0,47.2829,47.2829,47.2326,47.2326,9000.0
2015-04-02 11:55:00,56.32,56.37,56.32,56.34,10700.0,47.2159,47.2578,47.2159,47.2326,10700.0
2015-04-02 12:00:00,56.34,56.34,56.28,56.28,11300.0,47.2326,47.2326,47.1823,47.1823,11300.0
2015-04-02 12:05:00,56.27,56.27,56.21,56.26,7400.0,47.174,47.174,47.1236,47.1656,7400.0
2015-04-02 12:10:00,56.26,56.32,56.26,56.3,8600.0,47.1656,47.2159,47.1656,47.1991,8600.0
2015-04-02 12:15:00,56.29,56.34,56.27,56.34,4200.0,47.1907,47.2326,47.174,47.2326,4200.0
2015-04-02 12:20:00,56.35,56.36,56.33,56.35,8100.0,47.241,47.2494,47.2243,47.241,8100.0
2015-04-02 12:25:00,56.36,56.39,56.35,56.38,14200.0,47.2494,47.2746,47.241,47.2662,14200.0
2015-04-02 12:30:00,56.37,56.41,56.37,56.39,8400.0,47.2578,47.2913,47.2578,47.2746,8400.0
2015-04-02 12:35:00,56.39,56.44,56.38,56.44,13400.0,47.2746,47.3165,47.2662,47.3165,13400.0
2015-04-02 12:40:00,56.44,56.45,56.41,56.44,11300.0,47.3165,47.3249,47.2913,47.3165,11300.0
2015-04-02 12:45:00,56.44,56.45,56.42,56.43,16000.0,47.3165,47.3249,47.2997,47.3081,16000.0
2015-04-02 12:50:00,56.43,56.44,56.41,56.43,12500.0,47.3081,47.3165,47.2913,47.3081,12500.0
2015-04-02 12:55:00,56.43,56.43,56.41,56.43,7300.0,47.3081,47.3081,47.2913,47.3081,7300.0
2015-04-02 13:00:00,56.43,56.43,56.39,56.41,11000.0,47.3081,47.3081,47.2746,47.2913,11000.0
2015-04-02 13:05:00,56.41,56.43,56.41,56.41,13500.0,47.2913,47.3081,47.2913,47.2913,13500.0
2015-04-02 13:10:00,56.41,56.44,56.39,56.44,10100.0,47.2913,47.3165,47.2746,47.3165,10100.0
2015-04-02 13:15:00,56.45,56.5,56.45,56.49,11100.0,47.3249,47.3668,47.3249,47.3584,11100.0
2015-04-02 13:20:00,56.5,56.5,56.47,56.48,6300.0,47.3668,47.3668,47.3416,47.35,6300.0
2015-04-02 13:25:00,56.48,56.48,56.43,56.43,11500.0,47.35,47.35,47.3081,47.3081,11500.0
2015-04-02 13:30:00,56.43,56.45,56.43,56.45,11100.0,47.3081,47.3249,47.3081,47.3249,11100.0
2015-04-02 13:35:00,56.46,56.47,56.45,56.47,9700.0,47.3332,47.3416,47.3249,47.3416,9700.0
2015-04-02 13:40:00,56.48,56.48,56.41,56.41,21500.0,47.35,47.35,47.2913,47.2913,21500.0
2015-04-02 13:45:00,56.41,56.46,56.41,56.46,13700.0,47.2913,47.3332,47.2913,47.3332,13700.0
2015-04-02 13:50:00,56.46,56.49,56.45,56.48,10500.0,47.3332,47.3584,47.3249,47.35,10500.0
2015-04-02 13:55:00,56.48,56.48,56.45,56.46,9100.0,47.35,47.35,47.3249,47.3332,9100.0
2015-04-02 14:00:00,56.46,56.46,56.43,56.44,9900.0,47.3332,47.3332,47.3081,47.3165,9900.0
2015-04-02 14:05:00,56.45,56.45,56.43,56.45,18800.0,47.3249,47.3249,47.3081,47.3249,18800.0
2015-04-02 14:10:00,56.45,56.47,56.44,56.47,9000.0,47.3249,47.3416,47.3165,47.3416,9000.0
2015-04-02 14:15:00,56.48,56.57,56.48,56.54,17500.0,47.35,47.4255,47.35,47.4003,17500.0
2015-04-02 14:20:00,56.55,56.56,56.5,56.53,11100.0,47.4087,47.4171,47.3668,47.3919,11100.0
2015-04-02 14:25:00,56.53,56.53,56.5,56.5,6900.0,47.3919,47.3919,47.3668,47.3668,6900.0
2015-04-02 14:30:00,56.51,56.52,56.49,56.51,12000.0,47.3752,47.3835,47.3584,47.3752,12000.0
2015-04-02 14:35:00,56.5,56.52,56.47,56.48,13600.0,47.3668,47.3835,47.3416,47.35,13600.0
2015-04-02 14:40:00,56.47,56.49,56.44,56.44,9300.0,47.3416,47.3584,47.3165,47.3165,9300.0
2015-04-02 14:45:00,56.44,56.46,56.4,56.43,14200.0,47.3165,47.3332,47.2829,47.3081,14200.0
2015-04-02 14:50:00,56.43,56.45,56.43,56.45,4600.0,47.3081,47.3249,47.3081,47.3249,4600.0
2015-04-02 14:55:00,56.46,56.49,56.45,56.48,10400.0,47.3332,47.3584,47.3249,47.35,10400.0
2015-04-02 15:00:00,56.47,56.47,56.46,56.47,6200.0,47.3416,47.3416,47.3332,47.3416,6200.0
2015-04-02 15:05:00,56.47,56.5,56.46,56.49,17300.0,47.3416,47.3668,47.3332,47.3584,17300.0
2015-04-02 15:10:00,56.49,56.49,56.46,56.46,11400.0,47.3584,47.3584,47.3332,47.3332,11400.0
2015-04-02 15:15:00,56.46,56.46,56.44,56.44,9400.0,47.3332,47.3332,47.3165,47.3165,9400.0
2015-04-02 15:20:00,56.44,56.44,56.42,56.44,10100.0,47.3165,47.3165,47.2997,47.3165,10100.0
2015-04-02 15:25:00,56.45,56.52,56.45,56.51,19700.0,47.3249,47.3835,47.3249,47.3752,19700.0
2015-04-02 15:30:00,56.51,56.51,56.49,56.5,17300.0,47.3752,47.3752,47.3584,47.3668,17300.0
2015-04-02 15:35:00,56.5,56.57,56.5,56.56,23700.0,47.3668,47.4255,47.3668,47.4171,23700.0
2015-04-02 15:40:00,56.56,56.57,56.54,56.57,18300.0,47.4171,47.4255,47.4003,47.4255,18300.0
2015-04-02 15:45:00,56.57,56.64,56.57,56.64,37100.0,47.4255,47.4841,47.4255,47.4841,37100.0
2015-04-02 15:50:00,56.63,56.64,56.58,56.59,42500.0,47.4758,47.4841,47.4338,47.4422,42500.0
2015-04-02 15:55:00,56.6,56.64,56.54,56.54,111500.0,47.4506,47.4841,47.4003,47.4003,111500.0
2015-04-06 09:30:00,56.09,56.23,56.09,56.22,40700.0,47.023,47.1404,47.023,47.132,40700.0
2015-04-06 09:35:00,56.21,56.28,56.13,56.18,17100.0,47.1236,47.1823,47.0566,47.0985,17100.0
2015-04-06 09:40:00,56.2,56.36,56.19,56.34,17700.0,47.1153,47.2494,47.1069,47.2326,17700.0
2015-04-06 09:45:00,56.35,56.49,56.34,56.47,14500.0,47.241,47.3584,47.2326,47.3416,14500.0
2015-04-06 09:50:00,56.48,56.59,56.48,56.58,67600.0,47.35,47.4422,47.35,47.4338,67600.0
2015-04-06 09:55:00,56.58,56.63,56.52,56.53,23400.0,47.4338,47.4758,47.3835,47.3919,23400.0
2015-04-06 10:00:00,56.55,56.6,56.52,56.57,16300.0,47.4087,47.4506,47.3835,47.4255,16300.0
2015-04-06 10:05:00,56.57,56.7,56.56,56.63,12800.0,47.4255,47.5344,47.4171,47.4758,12800.0
2015-04-06 10:10:00,56.63,56.65,56.61,56.63,39500.0,47.4758,47.4925,47.459,47.4758,39500.0
2015-04-06 10:15:00,56.64,56.73,56.64,56.68,35900.0,47.4841,47.5596,47.4841,47.5177,35900.0
2015-04-06 10:20:00,56.68,56.86,56.68,56.82,16400.0,47.5177,47.6686,47.5177,47.635,16400.0
2015-04-06 10:25:00,56.81,56.87,56.8,56.87,10300.0,47.6267,47.677,47.6183,47.677,10300.0
2015-04-06 10:30:00,56.88,56.92,56.88,56.91,14600.0,47.6853,47.7189,47.6853,47.7105,14600.0
2015-04-06 10:35:00,56.91,56.94,56.91,56.92,39400.0,47.7105,47.7356,47.7105,47.7189,39400.0
2015-04-06 10:40:00,56.92,56.99,56.92,56.94,45500.0,47.7189,47.7776,47.7189,47.7356,45500.0
2015-04-06 10:45:00,56.94,56.94,56.89,56.94,17000.0,47.7356,47.7356,47.6937,47.7356,17000.0
2015-04-06 10:50:00,56.94,56.99,56.93,56.98,12000.0,47.7356,47.7776,47.7273,47.7692,12000.0
2015-04-06 10:55:00,56.98,57.02,56.97,56.99,13400.0,47.7692,47.8027,47.7608,47.7776,13400.0
2015-04-06 11:00:00,56.99,57.08,56.98,57.03,13300.0,47.7776,47.853,47.7692,47.8111,13300.0
2015-04-06 11:05:00,57.03,57.06,57.01,57.06,11300.0,47.8111,47.8362,47.7943,47.8362,11300.0
2015-04-06 11:10:00,57.06,57.06,56.99,56.99,9000.0,47.8362,47.8362,47.7776,47.7776,9000.0
2015-04-06 11:15:00,56.99,56.99,56.97,56.98,9400.0,47.7776,47.7776,47.7608,47.7692,9400.0
2015-04-06 11:20:00,56.98,57.01,56.92,56.96,15400.0,47.7692,47.7943,47.7189,47.7524,15400.0
2015-04-06 11:25:00,56.96,57.01,56.96,57.01,5500.0,47.7524,47.7943,47.7524,47.7943,5500.0
2015-04-06 11:30:00,57.02,57.05,57.0,57.04,11200.0,47.8027,47.8279,47.7859,47.8195,11200.0
2015-04-06 11:35:00,57.03,57.05,57.02,57.04,19300.0,47.8111,47.8279,47.8027,47.8195,19300.0
2015-04-06 11:40:00,57.05,57.11,57.05,57.06,11800.0,47.8279,47.8782,47.8279,47.8362,11800.0
2015-04-06 11:45:00,57.07,57.08,57.03,57.05,12100.0,47.8446,47.853,47.8111,47.8279,12100.0
2015-04-06 11:50:00,57.04,57.06,57.01,57.04,8500.0,47.8195,47.8362,47.7943,47.8195,8500.0
2015-04-06 11:55:00,57.04,57.06,57.02,57.06,6900.0,47.8195,47.8362,47.8027,47.8362,6900.0
2015-04-06 12:00:00,57.06,57.07,57.04,57.05,8700.0,47.8362,47.8446,47.8195,47.8279,8700.0
2015-04-06 12:05:00,57.05,57.06,57.02,57.05,9800.0,47.8279,47.8362,47.8027,47.8279,9800.0
2015-04-06 12:10:00,57.05,57.09,57.04,57.08,13900.0,47.8279,47.8614,47.8195,47.853,13900.0
2015-04-06 12:15:00,57.08,57.13,57.07,57.13,8900.0,47.853,47.8949,47.8446,47.8949,8900.0
2015-04-06 12:20:00,57.14,57.19,57.13,57.19,17000.0,47.9033,47.9452,47.8949,47.9452,17000.0
2015-04-06 12:25:00,57.19,57.23,57.18,57.2,11800.0,47.9452,47.9788,47.9368,47.9536,11800.0
2015-04-06 12:30:00,57.2,57.21,57.18,57.19,7300.0,47.9536,47.962,47.9368,47.9452,7300.0
2015-04-06 12:35:00,57.18,57.21,57.18,57.2,10900.0,47.9368,47.962,47.9368,47.9536,10900.0
2015-04-06 12:40:00,57.2,57.22,57.18,57.19,10900.0,47.9536,47.9704,47.9368,47.9452,10900.0
2015-04-06 12:45:00,57.19,57.22,57.17,57.21,13400.0,47.9452,47.9704,47.9285,47.962,13400.0
2015-04-06 12:50:00,57.21,57.24,57.19,57.23,9900.0,47.962,47.9871,47.9452,47.9788,9900.0
2015-04-06 12:55:00,57.23,57.25,57.19,57.19,29500.0,47.9788,47.9955,47.9452,47.9452,29500.0
2015-04-06 13:00:00,57.2,57.24,57.2,57.22,6800.0,47.9536,47.9871,47.9536,47.9704,6800.0
2015-04-06 13:05:00,57.21,57.22,57.18,57.19,7200.0,47.962,47.9704,47.9368,47.9452,7200.0
2015-04-06 13:10:00,57.19,57.2,57.16,57.18,12300.0,47.9452,47.9536,47.9201,47.9368,12300.0
2015-04-06 13:15:00,57.19,57.23,57.18,57.22,16600.0,47.9452,47.9788,47.9368,47.9704,16600.0
2015-04-06 13:20:00,57.23,57.25,57.22,57.25,10600.0,47.9788,47.9955,47.9704,47.9955,10600.0
2015-04-06 13:25:00,57.25,57.26,57.22,57.23,12400.0,47.9955,48.0039,47.9704,47.9788,12400.0
2015-04-06 13:30:00,57.24,57.26,57.24,57.25,11900.0,47.9871,48.0039,47.9871,47.9955,11900.0
2015-04-06 13:35:00,57.25,57.25,57.18,57.19,23300.0,47.9955,47.9955,47.9368,47.9452,23300.0
2015-04-06 13:40:00,57.19,57.21,57.16,57.16,10700.0,47.9452,47.962,47.9201,47.9201,10700.0
2015-04-06 13:45:00,57.17,57.19,57.16,57.17,8700.0,47.9285,47.9452,47.9201,47.9285,8700.0
2015-04-06 13:50:00,57.17,57.18,57.16,57.17,10300.0,47.9285,47.9368,47.9201,47.9285,10300.0
2015-04-06 13:55:00,57.17,57.19,57.16,57.19,16900.0,47.9285,47.9452,47.9201,47.9452,16900.0
2015-04-06 14:00:00,57.19,57.21,57.19,57.21,11200.0,47.9452,47.962,47.9452,47.962,11200.0
2015-04-06 14:05:00,57.21,57.22,57.2,57.21,66900.0,47.962,47.9704,47.9536,47.962,66900.0
2015-04-06 14:10:00,57.21,57.23,57.2,57.23,11500.0,47.962,47.9788,47.9536,47.9788,11500.0
2015-04-06 14:15:00,57.23,57.3,57.23,57.3,18400.0,47.9788,48.0375,47.9788,48.0375,18400.0
2015-04-06 14:20:00,57.29,57.29,57.24,57.25,10600.0,48.0291,48.0291,47.9871,47.9955,10600.0
2015-04-06 14:25:00,57.25,57.25,57.23,57.23,14400.0,47.9955,47.9955,47.9788,47.9788,14400.0
2015-04-06 14:30:00,57.24,57.29,57.23,57.29,17600.0,47.9871,48.0291,47.9788,48.0291,17600.0
2015-04-06 14:35:00,57.29,57.29,57.28,57.28,11300.0,48.0291,48.0291,48.0207,48.0207,11300.0
2015-04-06 14:40:00,57.29,57.29,57.24,57.25,11100.0,48.0291,48.0291,47.9871,47.9955,11100.0
2015-04-06 14:45:00,57.24,57.24,57.2,57.21,104800.0,47.9871,47.9871,47.9536,47.962,104800.0
2015-04-06 14:50:00,57.21,57.22,57.17,57.2,29700.0,47.962,47.9704,47.9285,47.9536,29700.0
2015-04-06 14:55:00,57.2,57.2,57.17,57.19,5700.0,47.9536,47.9536,47.9285,47.9452,5700.0
2015-04-06 15:00:00,57.19,57.21,57.17,57.19,13900.0,47.9452,47.962,47.9285,47.9452,13900.0
2015-04-06 15:05:00,57.19,57.2,57.14,57.16,27200.0,47.9452,47.9536,47.9033,47.9201,27200.0
2015-04-06 15:10:00,57.16,57.17,57.14,57.14,29700.0,47.9201,47.9285,47.9033,47.9033,29700.0
2015-04-06 15:15:00,57.15,57.15,57.07,57.09,17000.0,47.9117,47.9117,47.8446,47.8614,17000.0
2015-04-06 15:20:00,57.09,57.1,57.03,57.05,17300.0,47.8614,47.8698,47.8111,47.8279,17300.0
2015-04-06 15:25:00,57.04,57.09,57.04,57.07,12700.0,47.8195,47.8614,47.8195,47.8446,12700.0
2015-04-06 15:30:00,57.08,57.13,57.07,57.12,11700.0,47.853,47.8949,47.8446,47.8865,11700.0
2015-04-06 15:35:00,57.12,57.13,57.09,57.1,14700.0,47.8865,47.8949,47.8614,47.8698,14700.0
2015-04-06 15:40:00,57.09,57.1,57.04,57.06,56300.0,47.8614,47.8698,47.8195,47.8362,56300.0
2015-04-06 15:45:00,57.06,57.06,56.97,56.98,45600.0,47.8362,47.8362,47.7608,47.7692,45600.0
2015-04-06 15:50:00,56.97,57.01,56.97,56.99,30400.0,47.7608,47.7943,47.7608,47.7776,30400.0
2015-04-06 15:55:00,56.99,57.02,56.98,57.0,85700.0,47.7776,47.8027,47.7692,47.7859,85700.0
2015-04-07 09:30:00,57.07,57.08,56.9,56.98,37400.0,47.8446,47.853,47.7021,47.7692,37400.0
2015-04-07 09:35:00,56.99,57.1,56.99,57.02,6600.0,47.7776,47.8698,47.7776,47.8027,6600.0
2015-04-07 09:40:00,57.03,57.05,56.96,57.01,7400.0,47.8111,47.8279,47.7524,47.7943,7400.0
2015-04-07 09:45:00,56.98,57.06,56.97,57.04,6800.0,47.7692,47.8362,47.7608,47.8195,6800.0
2015-04-07 09:50:00,57.04,57.06,56.99,57.04,13000.0,47.8195,47.8362,47.7776,47.8195,13000.0
2015-04-07 09:55:00,57.03,57.03,56.95,56.95,10100.0,47.8111,47.8111,47.744,47.744,10100.0
2015-04-07 10:00:00,56.96,57.05,56.96,56.99,12500.0,47.7524,47.8279,47.7524,47.7776,12500.0
2015-04-07 10:05:00,57.0,57.0,56.89,56.93,9900.0,47.7859,47.7859,47.6937,47.7273,9900.0
2015-04-07 10:10:00,56.93,56.98,56.91,56.95,11900.0,47.7273,47.7692,47.7105,47.744,11900.0
2015-04-07 10:15:00,56.94,57.04,56.94,56.99,11000.0,47.7356,47.8195,47.7356,47.7776,11000.0
2015-04-07 10:20:00,56.99,57.05,56.99,56.99,13800.0,47.7776,47.8279,47.7776,47.7776,13800.0
2015-04-07 10:25:00,56.99,57.03,56.99,57.0,7800.0,47.7776,47.8111,47.7776,47.7859,7800.0
2015-04-07 10:30:00,56.99,57.05,56.99,57.03,9100.0,47.7776,47.8279,47.7776,47.8111,9100.0
2015-04-07 10:35:00,57.02,57.04,57.02,57.03,6000.0,47.8027,47.8195,47.8027,47.8111,6000.0
2015-04-07 10:40:00,57.04,57.07,57.04,57.05,8300.0,47.8195,47.8446,47.8195,47.8279,8300.0
2015-04-07 10:45:00,57.06,57.14,57.06,57.06,13900.0,47.8362,47.9033,47.8362,47.8362,13900.0
2015-04-07 10:50:00,57.06,57.08,57.04,57.04,8300.0,47.8362,47.853,47.8195,47.8195,8300.0
2015-04-07 10:55:00,57.04,57.04,56.99,57.0,3900.0,47.8195,47.8195,47.7776,47.7859,3900.0
2015-04-07 11:00:00,56.99,56.99,56.93,56.95,9300.0,47.7776,47.7776,47.7273,47.744,9300.0
2015-04-07 11:05:00,56.95,56.96,56.91,56.95,5500.0,47.744,47.7524,47.7105,47.744,5500.0
2015-04-07 11:10:00,56.95,56.97,56.93,56.95,8800.0,47.744,47.7608,47.7273,47.744,8800.0
2015-04-07 11:15:00,56.95,56.96,56.9,56.91,8600.0,47.744,47.7524,47.7021,47.7105,8600.0
2015-04-07 11:20:00,56.9,56.91,56.84,56.85,11100.0,47.7021,47.7105,47.6518,47.6602,11100.0
2015-04-07 11:25:00,56.85,56.91,56.84,56.9,12400.0,47.6602,47.7105,47.6518,47.7021,12400.0
2015-04-07 11:30:00,56.91,56.96,56.9,56.95,10600.0,47.7105,47.7524,47.7021,47.744,10600.0
2015-04-07 11:35:00,56.96,56.96,56.93,56.93,5800.0,47.7524,47.7524,47.7273,47.7273,5800.0
2015-04-07 11:40:00,56.93,56.93,56.9,56.9,4300.0,47.7273,47.7273,47.7021,47.7021,4300.0
2015-04-07 11:45:00,56.9,56.95,56.89,56.95,6900.0,47.7021,47.744,47.6937,47.744,6900.0
2015-04-07 11:50:00,56.95,56.96,56.89,56.93,11800.0,47.744,47.7524,47.6937,47.7273,11800.0
2015-04-07 11:55:00,56.93,56.96,56.93,56.96,5300.0,47.7273,47.7524,47.7273,47.7524,5300.0
2015-04-07 12:00:00,56.97,56.99,56.96,56.97,11700.0,47.7608,47.7776,47.7524,47.7608,11700.0
2015-04-07 12:05:00,56.97,56.97,56.94,56.94,6700.0,47.7608,47.7608,47.7356,47.7356,6700.0
2015-04-07 12:10:00,56.94,56.97,56.93,56.96,7000.0,47.7356,47.7608,47.7273,47.7524,7000.0
2015-04-07 12:15:00,56.97,56.97,56.93,56.95,6400.0,47.7608,47.7608,47.7273,47.744,6400.0
2015-04-07 12:20:00,56.94,56.97,56.94,56.96,5100.0,47.7356,47.7608,47.7356,47.7524,5100.0
2015-04-07 12:25:00,56.96,56.98,56.94,56.97,28600.0,47.7524,47.7692,47.7356,47.7608,28600.0
2015-04-07 12:30:00,56.97,56.99,56.97,56.97,5000.0,47.7608,47.7776,47.7608,47.7608,5000.0
2015-04-07 12:35:00,56.97,56.99,56.97,56.98,3500.0,47.7608,47.7776,47.7608,47.7692,3500.0
2015-04-07 12:40:00,56.98,56.98,56.91,56.91,4200.0,47.7692,47.7692,47.7105,47.7105,4200.0
2015-04-07 12:45:00,56.91,56.91,56.85,56.87,6000.0,47.7105,47.7105,47.6602,47.677,6000.0
2015-04-07 12:50:00,56.87,56.9,56.86,56.9,3400.0,47.677,47.7021,47.6686,47.7021,3400.0
2015-04-07 12:55:00,56.9,56.91,56.89,56.91,2300.0,47.7021,47.7105,47.6937,47.7105,2300.0
2015-04-07 13:00:00,56.91,56.95,56.91,56.94,7900.0,47.7105,47.744,47.7105,47.7356,7900.0
2015-04-07 13:05:00,56.93,56.98,56.93,56.96,7700.0,47.7273,47.7692,47.7273,47.7524,7700.0
2015-04-07 13:10:00,56.96,56.97,56.94,56.96,6300.0,47.7524,47.7608,47.7356,47.7524,6300.0
2015-04-07 13:15:00,56.96,56.99,56.96,56.98,4000.0,47.7524,47.7776,47.7524,47.7692,4000.0
2015-04-07 13:20:00,56.99,56.99,56.95,56.96,6000.0,47.7776,47.7776,47.744,47.7524,6000.0
2015-04-07 13:25:00,56.96,56.97,56.94,56.95,10400.0,47.7524,47.7608,47.7356,47.744,10400.0
2015-04-07 13:30:00,56.95,56.97,56.93,56.95,6800.0,47.744,47.7608,47.7273,47.744,6800.0
2015-04-07 13:35:00,56.94,56.97,56.94,56.97,7500.0,47.7356,47.7608,47.7356,47.7608,7500.0
2015-04-07 13:40:00,56.96,56.97,56.94,56.95,8000.0,47.7524,47.7608,47.7356,47.744,8000.0
2015-04-07 13:45:00,56.95,56.95,56.89,56.91,7600.0,47.744,47.744,47.6937,47.7105,7600.0
2015-04-07 13:50:00,56.91,56.93,56.89,56.89,8400.0,47.7105,47.7273,47.6937,47.6937,8400.0
2015-04-07 13:55:00,56.89,56.93,56.89,56.91,8100.0,47.6937,47.7273,47.6937,47.7105,8100.0
2015-04-07 14:00:00,56.91,56.93,56.91,56.91,5300.0,47.7105,47.7273,47.7105,47.7105,5300.0
2015-04-07 14:05:00,56.92,56.95,56.92,56.95,6900.0,47.7189,47.744,47.7189,47.744,6900.0
2015-04-07 14:10:00,56.95,57.01,56.95,57.0,18700.0,47.744,47.7943,47.744,47.7859,18700.0
2015-04-07 14:15:00,57.0,57.0,56.98,56.98,5100.0,47.7859,47.7859,47.7692,47.7692,5100.0
2015-04-07 14:20:00,56.99,56.99,56.93,56.95,9900.0,47.7776,47.7776,47.7273,47.744,9900.0
2015-04-07 14:25:00,56.95,56.97,56.94,56.97,8000.0,47.744,47.7608,47.7356,47.7608,8000.0
2015-04-07 14:30:00,56.97,56.98,56.95,56.97,5100.0,47.7608,47.7692,47.744,47.7608,5100.0
2015-04-07 14:35:00,56.97,56.98,56.96,56.97,9000.0,47.7608,47.7692,47.7524,47.7608,9000.0
2015-04-07 14:40:00,56.97,56.99,56.96,56.98,6700.0,47.7608,47.7776,47.7524,47.7692,6700.0
2015-04-07 14:45:00,56.98,56.99,56.97,56.99,5000.0,47.7692,47.7776,47.7608,47.7776,5000.0
2015-04-07 14:50:00,56.99,56.99,56.97,56.99,15000.0,47.7776,47.7776,47.7608,47.7776,15000.0
2015-04-07 14:55:00,56.99,56.99,56.96,56.96,10900.0,47.7776,47.7776,47.7524,47.7524,10900.0
2015-04-07 15:00:00,56.97,56.97,56.95,56.96,12600.0,47.7608,47.7608,47.744,47.7524,12600.0
2015-04-07 15:05:00,56.96,56.97,56.95,56.96,17300.0,47.7524,47.7608,47.744,47.7524,17300.0
2015-04-07 15:10:00,56.96,56.96,56.92,56.93,18200.0,47.7524,47.7524,47.7189,47.7273,18200.0
2015-04-07 15:15:00,56.93,56.94,56.92,56.92,11300.0,47.7273,47.7356,47.7189,47.7189,11300.0
2015-04-07 15:20:00,56.93,56.93,56.86,56.87,38400.0,47.7273,47.7273,47.6686,47.677,38400.0
2015-04-07 15:25:00,56.87,56.91,56.87,56.91,30500.0,47.677,47.7105,47.677,47.7105,30500.0
2015-04-07 15:30:00,56.91,56.91,56.88,56.88,22100.0,47.7105,47.7105,47.6853,47.6853,22100.0
2015-04-07 15:35:00,56.88,56.88,56.81,56.82,28300.0,47.6853,47.6853,47.6267,47.635,28300.0
2015-04-07 15:40:00,56.82,56.83,56.76,56.82,39200.0,47.635,47.6434,47.5847,47.635,39200.0
2015-04-07 15:45:00,56.81,56.84,56.78,56.8,64700.0,47.6267,47.6518,47.6015,47.6183,64700.0
2015-04-07 15:50:00,56.8,56.8,56.73,56.73,55700.0,47.6183,47.6183,47.5596,47.5596,55700.0
2015-04-07 15:55:00,56.74,56.74,56.72,56.72,73000.0,47.568,47.568,47.5512,47.5512,73000.0
2015-04-08 09:30:00,56.45,56.89,56.39,56.85,61000.0,47.5573,47.928,47.5068,47.8943,61000.0
2015-04-08 09:35:00,56.86,56.87,56.76,56.86,18000.0,47.9027,47.9112,47.8185,47.9027,18000.0
2015-04-08 09:40:00,56.88,56.92,56.86,56.91,16600.0,47.9196,47.9533,47.9027,47.9449,16600.0
2015-04-08 09:45:00,56.92,56.97,56.9,56.96,14200.0,47.9533,47.9954,47.9364,47.987,14200.0
2015-04-08 09:50:00,56.97,57.01,56.94,57.01,15700.0,47.9954,48.0291,47.9701,48.0291,15700.0
2015-04-08 09:55:00,57.01,57.02,56.98,57.01,18600.0,48.0291,48.0375,48.0038,48.0291,18600.0
2015-04-08 10:00:00,57.01,57.04,56.95,57.04,64400.0,48.0291,48.0544,47.9786,48.0544,64400.0
2015-04-08 10:05:00,57.05,57.07,57.0,57.01,14600.0,48.0628,48.0797,48.0207,48.0291,14600.0
2015-04-08 10:10:00,57.01,57.05,57.0,57.03,49600.0,48.0291,48.0628,48.0207,48.046,49600.0
2015-04-08 10:15:00,57.03,57.04,56.99,57.01,20000.0,48.046,48.0544,48.0123,48.0291,20000.0
2015-04-08 10:20:00,57.01,57.02,57.0,57.01,28900.0,48.0291,48.0375,48.0207,48.0291,28900.0
2015-04-08 10:25:00,57.01,57.04,57.0,57.03,26300.0,48.0291,48.0544,48.0207,48.046,26300.0
2015-04-08 10:30:00,57.03,57.03,57.0,57.02,11500.0,48.046,48.046,48.0207,48.0375,11500.0
2015-04-08 10:35:00,57.01,57.03,56.97,56.99,47700.0,48.0291,48.046,47.9954,48.0123,47700.0
2015-04-08 10:40:00,56.98,56.98,56.83,56.86,26200.0,48.0038,48.0038,47.8775,47.9027,26200.0
2015-04-08 10:45:00,56.87,56.87,56.82,56.85,9800.0,47.9112,47.9112,47.869,47.8943,9800.0
2015-04-08 10:50:00,56.86,56.96,56.86,56.96,16800.0,47.9027,47.987,47.9027,47.987,16800.0
2015-04-08 10:55:00,56.95,56.96,56.93,56.94,32200.0,47.9786,47.987,47.9617,47.9701,32200.0
2015-04-08 11:00:00,56.94,56.96,56.88,56.92,13100.0,47.9701,47.987,47.9196,47.9533,13100.0
2015-04-08 11:05:00,56.93,56.95,56.91,56.93,9000.0,47.9617,47.9786,47.9449,47.9617,9000.0
2015-04-08 11:10:00,56.94,56.96,56.91,56.95,17500.0,47.9701,47.987,47.9449,47.9786,17500.0
2015-04-08 11:15:00,56.94,57.04,56.94,57.04,13700.0,47.9701,48.0544,47.9701,48.0544,13700.0
2015-04-08 11:20:00,57.04,57.04,56.96,56.96,6900.0,48.0544,48.0544,47.987,47.987,6900.0
2015-04-08 11:25:00,56.96,56.99,56.92,56.94,24300.0,47.987,48.0123,47.9533,47.9701,24300.0
2015-04-08 11:30:00,56.95,56.97,56.92,56.93,9400.0,47.9786,47.9954,47.9533,47.9617,9400.0
2015-04-08 11:35:00,56.92,56.99,56.92,56.99,19800.0,47.9533,48.0123,47.9533,48.0123,19800.0
2015-04-08 11:40:00,56.99,57.06,56.98,57.05,12000.0,48.0123,48.0712,48.0038,48.0628,12000.0
2015-04-08 11:45:00,57.06,57.08,57.04,57.05,5600.0,48.0712,48.0881,48.0544,48.0628,5600.0
2015-04-08 11:50:00,57.05,57.05,56.97,56.97,5400.0,48.0628,48.0628,47.9954,47.9954,5400.0
2015-04-08 11:55:00,56.97,57.01,56.96,57.01,14900.0,47.9954,48.0291,47.987,48.0291,14900.0
2015-04-08 12:00:00,57.01,57.02,56.96,56.99,29200.0,48.0291,48.0375,47.987,48.0123,29200.0
2015-04-08 12:05:00,56.98,57.0,56.97,56.98,22700.0,48.0038,48.0207,47.9954,48.0038,22700.0
2015-04-08 12:10:00,56.98,56.99,56.94,56.94,11000.0,48.0038,48.0123,47.9701,47.9701,11000.0
2015-04-08 12:15:00,56.94,56.95,56.93,56.95,6200.0,47.9701,47.9786,47.9617,47.9786,6200.0
2015-04-08 12:20:00,56.94,56.96,56.94,56.94,9600.0,47.9701,47.987,47.9701,47.9701,9600.0
2015-04-08 12:25:00,56.95,56.95,56.93,56.95,6100.0,47.9786,47.9786,47.9617,47.9786,6100.0
2015-04-08 12:30:00,56.94,56.94,56.91,56.93,8700.0,47.9701,47.9701,47.9449,47.9617,8700.0
2015-04-08 12:35:00,56.94,56.96,56.93,56.93,5600.0,47.9701,47.987,47.9617,47.9617,5600.0
2015-04-08 12:40:00,56.94,57.0,56.93,56.99,6600.0,47.9701,48.0207,47.9617,48.0123,6600.0
2015-04-08 12:45:00,56.98,57.02,56.98,57.02,5700.0,48.0038,48.0375,48.0038,48.0375,5700.0
2015-04-08 12:50:00,57.01,57.02,56.96,56.97,7100.0,48.0291,48.0375,47.987,47.9954,7100.0
2015-04-08 12:55:00,56.98,57.02,56.98,57.0,4400.0,48.0038,48.0375,48.0038,48.0207,4400.0
2015-04-08 13:00:00,57.01,57.02,56.98,56.98,10600.0,48.0291,48.0375,48.0038,48.0038,10600.0
2015-04-08 13:05:00,56.98,57.0,56.98,57.0,4600.0,48.0038,48.0207,48.0038,48.0207,4600.0
2015-04-08 13:10:00,57.0,57.0,56.96,56.97,12300.0,48.0207,48.0207,47.987,47.9954,12300.0
2015-04-08 13:15:00,56.96,56.96,56.91,56.93,8800.0,47.987,47.987,47.9449,47.9617,8800.0
2015-04-08 13:20:00,56.94,56.96,56.93,56.96,8000.0,47.9701,47.987,47.9617,47.987,8000.0
2015-04-08 13:25:00,56.97,57.01,56.96,56.99,6200.0,47.9954,48.0291,47.987,48.0123,6200.0
2015-04-08 13:30:00,57.0,57.02,56.99,57.01,5100.0,48.0207,48.0375,48.0123,48.0291,5100.0
2015-04-08 13:35:00,57.0,57.01,56.94,56.94,7400.0,48.0207,48.0291,47.9701,47.9701,7400.0
2015-04-08 13:40:00,56.95,56.95,56.92,56.93,6500.0,47.9786,47.9786,47.9533,47.9617,6500.0
2015-04-08 13:45:00,56.93,56.98,56.92,56.97,10700.0,47.9617,48.0038,47.9533,47.9954,10700.0
2015-04-08 13:50:00,56.97,57.01,56.97,57.01,5500.0,47.9954,48.0291,47.9954,48.0291,5500.0
2015-04-08 13:55:00,57.01,57.02,56.99,56.99,6000.0,48.0291,48.0375,48.0123,48.0123,6000.0
2015-04-08 14:00:00,57.0,57.0,56.86,56.89,15900.0,48.0207,48.0207,47.9027,47.928,15900.0
2015-04-08 14:05:00,56.89,56.94,56.77,56.77,10800.0,47.928,47.9701,47.8269,47.8269,10800.0
2015-04-08 14:10:00,56.78,56.99,56.77,56.99,20400.0,47.8353,48.0123,47.8269,48.0123,20400.0
2015-04-08 14:15:00,56.99,57.07,56.97,57.02,10400.0,48.0123,48.0797,47.9954,48.0375,10400.0
2015-04-08 14:20:00,57.03,57.12,57.03,57.04,11300.0,48.046,48.1218,48.046,48.0544,11300.0
2015-04-08 14:25:00,57.04,57.05,57.01,57.03,7800.0,48.0544,48.0628,48.0291,48.046,7800.0
2015-04-08 14:30:00,57.02,57.02,57.0,57.0,10100.0,48.0375,48.0375,48.0207,48.0207,10100.0
2015-04-08 14:35:00,57.0,57.04,56.96,57.0,10900.0,48.0207,48.0544,47.987,48.0207,10900.0
2015-04-08 14:40:00,56.99,57.01,56.95,57.01,16100.0,48.0123,48.0291,47.9786,48.0291,16100.0
2015-04-08 14:45:00,57.01,57.03,57.0,57.03,9400.0,48.0291,48.046,48.0207,48.046,9400.0
2015-04-08 14:50:00,57.03,57.05,56.94,56.95,11700.0,48.046,48.0628,47.9701,47.9786,11700.0
2015-04-08 14:55:00,56.94,56.98,56.9,56.96,11000.0,47.9701,48.0038,47.9364,47.987,11000.0
2015-04-08 15:00:00,56.97,57.02,56.96,57.02,9600.0,47.9954,48.0375,47.987,48.0375,9600.0
2015-04-08 15:05:00,57.02,57.02,56.99,57.0,14400.0,48.0375,48.0375,48.0123,48.0207,14400.0
2015-04-08 15:10:00,57.0,57.03,56.92,56.93,14700.0,48.0207,48.046,47.9533,47.9617,14700.0
2015-04-08 15:15:00,56.93,56.97,56.93,56.96,18100.0,47.9617,47.9954,47.9617,47.987,18100.0
2015-04-08 15:20:00,56.96,56.96,56.91,56.94,22500.0,47.987,47.987,47.9449,47.9701,22500.0
2015-04-08 15:25:00,56.95,57.0,56.95,56.99,15200.0,47.9786,48.0207,47.9786,48.0123,15200.0
2015-04-08 15:30:00,56.99,57.0,56.95,56.99,22600.0,48.0123,48.0207,47.9786,48.0123,22600.0
2015-04-08 15:35:00,56.99,57.03,56.97,57.02,22200.0,48.0123,48.046,47.9954,48.0375,22200.0
2015-04-08 15:40:00,57.01,57.06,56.99,57.02,27200.0,48.0291,48.0712,48.0123,48.0375,27200.0
2015-04-08 15:45:00,57.02,57.05,56.99,57.01,45000.0,48.0375,48.0628,48.0123,48.0291,45000.0
2015-04-08 15:50:00,57.02,57.03,56.99,57.0,27600.0,48.0375,48.046,48.0123,48.0207,27600.0
2015-04-08 15:55:00,56.99,57.01,56.95,57.01,83900.0,48.0123,48.0291,47.9786,48.0291,83900.0
2015-04-09 09:30:00,56.8,56.96,56.76,56.95,29000.0,47.8522,47.987,47.8185,47.9786,29000.0
2015-04-09 09:35:00,56.95,57.05,56.95,57.03,10500.0,47.9786,48.0628,47.9786,48.046,10500.0
2015-04-09 09:40:00,57.03,57.03,56.93,56.93,5200.0,48.046,48.046,47.9617,47.9617,5200.0
2015-04-09 09:45:00,56.93,56.94,56.89,56.91,7200.0,47.9617,47.9701,47.928,47.9449,7200.0
2015-04-09 09:50:00,56.88,56.88,56.75,56.76,11600.0,47.9196,47.9196,47.8101,47.8185,11600.0
2015-04-09 09:55:00,56.76,56.78,56.69,56.73,12100.0,47.8185,47.8353,47.7595,47.7932,12100.0
2015-04-09 10:00:00,56.73,56.84,56.72,56.82,10300.0,47.7932,47.8859,47.7848,47.869,10300.0
2015-04-09 10:05:00,56.8,56.81,56.7,56.81,11200.0,47.8522,47.8606,47.7679,47.8606,11200.0
2015-04-09 10:10:00,56.81,56.86,56.76,56.84,8900.0,47.8606,47.9027,47.8185,47.8859,8900.0
2015-04-09 10:15:00,56.84,56.85,56.74,56.75,23100.0,47.8859,47.8943,47.8016,47.8101,23100.0
2015-04-09 10:20:00,56.75,56.8,56.7,56.74,13200.0,47.8101,47.8522,47.7679,47.8016,13200.0
2015-04-09 10:25:00,56.73,56.78,56.71,56.76,9700.0,47.7932,47.8353,47.7764,47.8185,9700.0
2015-04-09 10:30:00,56.76,56.76,56.7,56.71,8000.0,47.8185,47.8185,47.7679,47.7764,8000.0
2015-04-09 10:35:00,56.71,56.73,56.66,56.71,14900.0,47.7764,47.7932,47.7342,47.7764,14900.0
2015-04-09 10:40:00,56.71,56.72,56.59,56.64,23300.0,47.7764,47.7848,47.6753,47.7174,23300.0
2015-04-09 10:45:00,56.64,56.64,56.57,56.57,11700.0,47.7174,47.7174,47.6584,47.6584,11700.0
2015-04-09 10:50:00,56.58,56.59,56.53,56.58,8800.0,47.6668,47.6753,47.6247,47.6668,8800.0
2015-04-09 10:55:00,56.58,56.66,56.55,56.66,10900.0,47.6668,47.7342,47.6416,47.7342,10900.0
2015-04-09 11:00:00,56.66,56.66,56.61,56.65,8400.0,47.7342,47.7342,47.6921,47.7258,8400.0
2015-04-09 11:05:00,56.65,56.65,56.61,56.61,5900.0,47.7258,47.7258,47.6921,47.6921,5900.0
2015-04-09 11:10:00,56.61,56.62,56.59,56.61,7500.0,47.6921,47.7005,47.6753,47.6921,7500.0
2015-04-09 11:15:00,56.61,56.61,56.55,56.58,9700.0,47.6921,47.6921,47.6416,47.6668,9700.0
2015-04-09 11:20:00,56.58,56.6,56.52,56.58,8000.0,47.6668,47.6837,47.6163,47.6668,8000.0
2015-04-09 11:25:00,56.58,56.6,56.56,56.56,16500.0,47.6668,47.6837,47.65,47.65,16500.0
2015-04-09 11:30:00,56.55,56.61,56.55,56.59,13800.0,47.6416,47.6921,47.6416,47.6753,13800.0
2015-04-09 11:35:00,56.59,56.61,56.56,56.58,35300.0,47.6753,47.6921,47.65,47.6668,35300.0
2015-04-09 11:40:00,56.59,56.61,56.55,56.59,27600.0,47.6753,47.6921,47.6416,47.6753,27600.0
2015-04-09 11:45:00,56.59,56.61,56.55,56.59,23500.0,47.6753,47.6921,47.6416,47.6753,23500.0
2015-04-09 11:50:00,56.59,56.6,56.57,56.58,7900.0,47.6753,47.6837,47.6584,47.6668,7900.0
2015-04-09 11:55:00,56.58,56.6,56.57,56.6,10200.0,47.6668,47.6837,47.6584,47.6837,10200.0
2015-04-09 12:00:00,56.6,56.62,56.58,56.59,27700.0,47.6837,47.7005,47.6668,47.6753,27700.0
2015-04-09 12:05:00,56.59,56.6,56.57,56.58,6800.0,47.6753,47.6837,47.6584,47.6668,6800.0
2015-04-09 12:10:00,56.58,56.6,56.58,56.6,6600.0,47.6668,47.6837,47.6668,47.6837,6600.0
2015-04-09 12:15:00,56.61,56.69,56.59,56.67,18400.0,47.6921,47.7595,47.6753,47.7427,18400.0
2015-04-09 12:20:00,56.66,56.74,56.65,56.74,10500.0,47.7342,47.8016,47.7258,47.8016,10500.0
2015-04-09 12:25:00,56.74,56.75,56.69,56.71,18700.0,47.8016,47.8101,47.7595,47.7764,18700.0
2015-04-09 12:30:00,56.71,56.72,56.69,56.7,10300.0,47.7764,47.7848,47.7595,47.7679,10300.0
2015-04-09 12:35:00,56.71,56.75,56.7,56.71,38100.0,47.7764,47.8101,47.7679,47.7764,38100.0
2015-04-09 12:40:00,56.72,56.73,56.7,56.72,10300.0,47.7848,47.7932,47.7679,47.7848,10300.0
2015-04-09 12:45:00,56.72,56.73,56.71,56.71,6300.0,47.7848,47.7932,47.7764,47.7764,6300.0
2015-04-09 12:50:00,56.71,56.76,56.7,56.74,16800.0,47.7764,47.8185,47.7679,47.8016,16800.0
2015-04-09 12:55:00,56.74,56.78,56.71,56.77,49200.0,47.8016,47.8353,47.7764,47.8269,49200.0
2015-04-09 13:00:00,56.77,56.78,56.74,56.77,6800.0,47.8269,47.8353,47.8016,47.8269,6800.0
2015-04-09 13:05:00,56.78,56.82,56.77,56.82,15400.0,47.8353,47.869,47.8269,47.869,15400.0
2015-04-09 13:10:00,56.83,56.87,56.82,56.87,21000.0,47.8775,47.9112,47.869,47.9112,21000.0
2015-04-09 13:15:00,56.87,56.89,56.85,56.89,120300.0,47.9112,47.928,47.8943,47.928,120300.0
2015-04-09 13:20:00,56.89,56.92,56.85,56.89,26900.0,47.928,47.9533,47.8943,47.928,26900.0
2015-04-09 13:25:00,56.9,56.9,56.85,56.88,20400.0,47.9364,47.9364,47.8943,47.9196,20400.0
2015-04-09 13:30:00,56.88,56.88,56.83,56.84,10600.0,47.9196,47.9196,47.8775,47.8859,10600.0
2015-04-09 13:35:00,56.84,56.84,56.8,56.8,6900.0,47.8859,47.8859,47.8522,47.8522,6900.0
2015-04-09 13:40:00,56.8,56.8,56.77,56.8,6200.0,47.8522,47.8522,47.8269,47.8522,6200.0
2015-04-09 13:45:00,56.79,56.83,56.79,56.8,9600.0,47.8438,47.8775,47.8438,47.8522,9600.0
2015-04-09 13:50:00,56.8,56.82,56.77,56.78,5400.0,47.8522,47.869,47.8269,47.8353,5400.0
2015-04-09 13:55:00,56.77,56.78,56.75,56.77,5600.0,47.8269,47.8353,47.8101,47.8269,5600.0
2015-04-09 14:00:00,56.77,56.77,56.72,56.73,8600.0,47.8269,47.8269,47.7848,47.7932,8600.0
2015-04-09 14:05:00,56.72,56.72,56.69,56.69,7700.0,47.7848,47.7848,47.7595,47.7595,7700.0
2015-04-09 14:10:00,56.69,56.72,56.69,56.7,5800.0,47.7595,47.7848,47.7595,47.7679,5800.0
2015-04-09 14:15:00,56.7,56.73,56.69,56.72,8500.0,47.7679,47.7932,47.7595,47.7848,8500.0
2015-04-09 14:20:00,56.72,56.72,56.67,56.68,11500.0,47.7848,47.7848,47.7427,47.7511,11500.0
2015-04-09 14:25:00,56.69,56.71,56.68,56.7,16300.0,47.7595,47.7764,47.7511,47.7679,16300.0
2015-04-09 14:30:00,56.7,56.71,56.68,56.71,9200.0,47.7679,47.7764,47.7511,47.7764,9200.0
2015-04-09 14:35:00,56.71,56.77,56.7,56.75,19500.0,47.7764,47.8269,47.7679,47.8101,19500.0
2015-04-09 14:40:00,56.77,56.79,56.76,56.78,8100.0,47.8269,47.8438,47.8185,47.8353,8100.0
2015-04-09 14:45:00,56.78,56.78,56.75,56.75,6500.0,47.8353,47.8353,47.8101,47.8101,6500.0
2015-04-09 14:50:00,56.75,56.79,56.75,56.79,8300.0,47.8101,47.8438,47.8101,47.8438,8300.0
2015-04-09 14:55:00,56.79,56.84,56.79,56.83,11700.0,47.8438,47.8859,47.8438,47.8775,11700.0
2015-04-09 15:00:00,56.85,56.92,56.84,56.91,12600.0,47.8943,47.9533,47.8859,47.9449,12600.0
2015-04-09 15:05:00,56.92,56.92,56.89,56.9,8100.0,47.9533,47.9533,47.928,47.9364,8100.0
2015-04-09 15:10:00,56.91,57.05,56.9,56.98,30400.0,47.9449,48.0628,47.9364,48.0038,30400.0
2015-04-09 15:15:00,56.98,56.99,56.91,56.95,202700.0,48.0038,48.0123,47.9449,47.9786,202700.0
2015-04-09 15:20:00,56.96,56.99,56.93,56.94,25300.0,47.987,48.0123,47.9617,47.9701,25300.0
2015-04-09 15:25:00,56.94,56.94,56.88,56.94,67200.0,47.9701,47.9701,47.9196,47.9701,67200.0
2015-04-09 15:30:00,56.95,56.97,56.88,56.88,17200.0,47.9786,47.9954,47.9196,47.9196,17200.0
2015-04-09 15:35:00,56.87,56.92,56.87,56.91,14200.0,47.9112,47.9533,47.9112,47.9449,14200.0
2015-04-09 15:40:00,56.92,56.95,56.88,56.88,32700.0,47.9533,47.9786,47.9196,47.9196,32700.0
2015-04-09 15:45:00,56.88,56.88,56.83,56.83,72400.0,47.9196,47.9196,47.8775,47.8775,72400.0
2015-04-09 15:50:00,56.84,56.88,56.82,56.84,40400.0,47.8859,47.9196,47.869,47.8859,40400.0
2015-04-09 15:55:00,56.84,56.87,56.82,56.84,128800.0,47.8859,47.9112,47.869,47.8859,128800.0
2015-04-10 09:30:00,56.79,56.88,56.76,56.77,31800.0,47.8438,47.9196,47.8185,47.8269,31800.0
2015-04-10 09:35:00,56.77,56.95,56.77,56.86,9900.0,47.8269,47.9786,47.8269,47.9027,9900.0
2015-04-10 09:40:00,56.85,56.92,56.79,56.85,35200.0,47.8943,47.9533,47.8438,47.8943,35200.0
2015-04-10 09:45:00,56.86,56.99,56.85,56.94,7000.0,47.9027,48.0123,47.8943,47.9701,7000.0
2015-04-10 09:50:00,56.99,57.0,56.94,56.98,9900.0,48.0123,48.0207,47.9701,48.0038,9900.0
2015-04-10 09:55:00,56.98,56.98,56.89,56.9,6900.0,48.0038,48.0038,47.928,47.9364,6900.0
2015-04-10 10:00:00,56.9,56.9,56.86,56.87,8200.0,47.9364,47.9364,47.9027,47.9112,8200.0
2015-04-10 10:05:00,56.87,56.9,56.84,56.89,7300.0,47.9112,47.9364,47.8859,47.928,7300.0
2015-04-10 10:10:00,56.89,56.94,56.86,56.94,5700.0,47.928,47.9701,47.9027,47.9701,5700.0
2015-04-10 10:15:00,56.93,56.94,56.89,56.91,9000.0,47.9617,47.9701,47.928,47.9449,9000.0
2015-04-10 10:20:00,56.91,56.96,56.9,56.96,7500.0,47.9449,47.987,47.9364,47.987,7500.0
2015-04-10 10:25:00,56.95,56.98,56.94,56.97,7500.0,47.9786,48.0038,47.9701,47.9954,7500.0
2015-04-10 10:30:00,56.98,56.99,56.97,56.98,10800.0,48.0038,48.0123,47.9954,48.0038,10800.0
2015-04-10 10:35:00,56.98,57.06,56.97,57.04,10700.0,48.0038,48.0712,47.9954,48.0544,10700.0
2015-04-10 10:40:00,57.04,57.05,57.02,57.05,12000.0,48.0544,48.0628,48.0375,48.0628,12000.0
2015-04-10 10:45:00,57.05,57.12,57.05,57.08,137600.0,48.0628,48.1218,48.0628,48.0881,137600.0
2015-04-10 10:50:00,57.08,57.17,57.07,57.13,18800.0,48.0881,48.1639,48.0797,48.1302,18800.0
2015-04-10 10:55:00,57.14,57.2,57.12,57.14,47100.0,48.1386,48.1892,48.1218,48.1386,47100.0
2015-04-10 11:00:00,57.13,57.25,57.12,57.22,119500.0,48.1302,48.2313,48.1218,48.206,119500.0
2015-04-10 11:05:00,57.23,57.31,57.22,57.28,46100.0,48.2145,48.2818,48.206,48.2566,46100.0
2015-04-10 11:10:00,57.28,57.28,57.25,57.26,10400.0,48.2566,48.2566,48.2313,48.2397,10400.0
2015-04-10 11:15:00,57.26,57.35,57.26,57.32,23100.0,48.2397,48.3155,48.2397,48.2903,23100.0
2015-04-10 11:20:00,57.31,57.37,57.29,57.36,21700.0,48.2818,48.3324,48.265,48.324,21700.0
2015-04-10 11:25:00,57.37,57.43,57.35,57.37,16400.0,48.3324,48.3829,48.3155,48.3324,16400.0
2015-04-10 11:30:00,57.35,57.35,57.28,57.3,8000.0,48.3155,48.3155,48.2566,48.2734,8000.0
2015-04-10 11:35:00,57.3,57.35,57.28,57.32,64800.0,48.2734,48.3155,48.2566,48.2903,64800.0
2015-04-10 11:40:00,57.31,57.32,57.29,57.31,6200.0,48.2818,48.2903,48.265,48.2818,6200.0
2015-04-10 11:45:00,57.31,57.33,57.29,57.3,4400.0,48.2818,48.2987,48.265,48.2734,4400.0
2015-04-10 11:50:00,57.3,57.3,57.27,57.27,7700.0,48.2734,48.2734,48.2481,48.2481,7700.0
2015-04-10 11:55:00,57.27,57.27,57.23,57.23,5000.0,48.2481,48.2481,48.2145,48.2145,5000.0
2015-04-10 12:00:00,57.22,57.24,57.21,57.22,8700.0,48.206,48.2229,48.1976,48.206,8700.0
2015-04-10 12:05:00,57.23,57.31,57.22,57.29,30300.0,48.2145,48.2818,48.206,48.265,30300.0
2015-04-10 12:10:00,57.29,57.29,57.24,57.28,61200.0,48.265,48.265,48.2229,48.2566,61200.0
2015-04-10 12:15:00,57.27,57.29,57.25,57.28,23100.0,48.2481,48.265,48.2313,48.2566,23100.0
2015-04-10 12:20:00,57.28,57.3,57.26,57.3,14200.0,48.2566,48.2734,48.2397,48.2734,14200.0
2015-04-10 12:25:00,57.3,57.3,57.28,57.28,5800.0,48.2734,48.2734,48.2566,48.2566,5800.0
2015-04-10 12:30:00,57.29,57.29,57.27,57.28,4400.0,48.265,48.265,48.2481,48.2566,4400.0
2015-04-10 12:35:00,57.28,57.31,57.28,57.3,11100.0,48.2566,48.2818,48.2566,48.2734,11100.0
2015-04-10 12:40:00,57.31,57.32,57.3,57.32,6400.0,48.2818,48.2903,48.2734,48.2903,6400.0
2015-04-10 12:45:00,57.31,57.32,57.28,57.28,16700.0,48.2818,48.2903,48.2566,48.2566,16700.0
2015-04-10 12:50:00,57.28,57.31,57.25,57.25,14900.0,48.2566,48.2818,48.2313,48.2313,14900.0
2015-04-10 12:55:00,57.25,57.25,57.21,57.21,5600.0,48.2313,48.2313,48.1976,48.1976,5600.0
2015-04-10 13:00:00,57.22,57.23,57.21,57.22,5300.0,48.206,48.2145,48.1976,48.206,5300.0
2015-04-10 13:05:00,57.23,57.23,57.21,57.22,4900.0,48.2145,48.2145,48.1976,48.206,4900.0
2015-04-10 13:10:00,57.23,57.24,57.22,57.22,5500.0,48.2145,48.2229,48.206,48.206,5500.0
2015-04-10 13:15:00,57.22,57.24,57.21,57.23,4400.0,48.206,48.2229,48.1976,48.2145,4400.0
2015-04-10 13:20:00,57.23,57.24,57.21,57.22,4800.0,48.2145,48.2229,48.1976,48.206,4800.0
2015-04-10 13:25:00,57.22,57.22,57.19,57.21,5600.0,48.206,48.206,48.1808,48.1976,5600.0
2015-04-10 13:30:00,57.21,57.23,57.2,57.2,5000.0,48.1976,48.2145,48.1892,48.1892,5000.0
2015-04-10 13:35:00,57.21,57.23,57.2,57.22,4700.0,48.1976,48.2145,48.1892,48.206,4700.0
2015-04-10 13:40:00,57.22,57.23,57.21,57.22,7000.0,48.206,48.2145,48.1976,48.206,7000.0
2015-04-10 13:45:00,57.22,57.23,57.21,57.23,6200.0,48.206,48.2145,48.1976,48.2145,6200.0
2015-04-10 13:50:00,57.23,57.26,57.23,57.26,4700.0,48.2145,48.2397,48.2145,48.2397,4700.0
2015-04-10 13:55:00,57.27,57.27,57.25,57.25,2400.0,48.2481,48.2481,48.2313,48.2313,2400.0
2015-04-10 14:00:00,57.25,57.26,57.25,57.25,5000.0,48.2313,48.2397,48.2313,48.2313,5000.0
2015-04-10 14:05:00,57.25,57.25,57.22,57.23,6000.0,48.2313,48.2313,48.206,48.2145,6000.0
2015-04-10 14:10:00,57.23,57.24,57.22,57.24,6400.0,48.2145,48.2229,48.206,48.2229,6400.0
2015-04-10 14:15:00,57.24,57.25,57.22,57.22,5800.0,48.2229,48.2313,48.206,48.206,5800.0
2015-04-10 14:20:00,57.21,57.21,57.15,57.17,6500.0,48.1976,48.1976,48.1471,48.1639,6500.0
2015-04-10 14:25:00,57.16,57.16,57.14,57.14,5300.0,48.1555,48.1555,48.1386,48.1386,5300.0
2015-04-10 14:30:00,57.14,57.15,57.13,57.14,10200.0,48.1386,48.1471,48.1302,48.1386,10200.0
2015-04-10 14:35:00,57.14,57.15,57.13,57.14,9000.0,48.1386,48.1471,48.1302,48.1386,9000.0
2015-04-10 14:40:00,57.13,57.14,57.1,57.14,46600.0,48.1302,48.1386,48.1049,48.1386,46600.0
2015-04-10 14:45:00,57.14,57.14,57.09,57.12,44700.0,48.1386,48.1386,48.0965,48.1218,44700.0
2015-04-10 14:50:00,57.13,57.13,57.1,57.13,24300.0,48.1302,48.1302,48.1049,48.1302,24300.0
2015-04-10 14:55:00,57.13,57.17,57.12,57.12,15000.0,48.1302,48.1639,48.1218,48.1218,15000.0
2015-04-10 15:00:00,57.12,57.13,57.09,57.11,11600.0,48.1218,48.1302,48.0965,48.1134,11600.0
2015-04-10 15:05:00,57.1,57.12,57.09,57.11,22900.0,48.1049,48.1218,48.0965,48.1134,22900.0
2015-04-10 15:10:00,57.12,57.21,57.12,57.18,44800.0,48.1218,48.1976,48.1218,48.1723,44800.0
2015-04-10 15:15:00,57.17,57.17,57.1,57.11,22600.0,48.1639,48.1639,48.1049,48.1134,22600.0
2015-04-10 15:20:00,57.11,57.11,57.04,57.05,37200.0,48.1134,48.1134,48.0544,48.0628,37200.0
2015-04-10 15:25:00,57.05,57.07,57.03,57.07,17800.0,48.0628,48.0797,48.046,48.0797,17800.0
2015-04-10 15:30:00,57.07,57.09,57.04,57.09,30200.0,48.0797,48.0965,48.0544,48.0965,30200.0
2015-04-10 15:35:00,57.09,57.1,57.07,57.1,29500.0,48.0965,48.1049,48.0797,48.1049,29500.0
2015-04-10 15:40:00,57.1,57.12,57.08,57.12,17700.0,48.1049,48.1218,48.0881,48.1218,17700.0
2015-04-10 15:45:00,57.12,57.14,57.11,57.13,24700.0,48.1218,48.1386,48.1134,48.1302,24700.0
2015-04-10 15:50:00,57.13,57.15,57.12,57.13,27400.0,48.1302,48.1471,48.1218,48.1302,27400.0
2015-04-10 15:55:00,57.13,57.13,57.1,57.13,65700.0,48.1302,48.1302,48.1049,48.1302,65700.0
2015-04-13 09:30:00,57.05,57.2,56.96,57.16,29600.0,48.0628,48.1892,47.987,48.1555,29600.0
2015-04-13 09:35:00,57.16,57.26,57.12,57.26,8600.0,48.1555,48.2397,48.1218,48.2397,8600.0
2015-04-13 09:40:00,57.29,57.37,57.24,57.36,18900.0,48.265,48.3324,48.2229,48.324,18900.0
2015-04-13 09:45:00,57.37,57.39,57.22,57.24,15400.0,48.3324,48.3492,48.206,48.2229,15400.0
2015-04-13 09:50:00,57.26,57.29,57.25,57.28,9200.0,48.2397,48.265,48.2313,48.2566,9200.0
2015-04-13 09:55:00,57.29,57.36,57.29,57.31,10700.0,48.265,48.324,48.265,48.2818,10700.0
2015-04-13 10:00:00,57.3,57.33,57.3,57.31,7800.0,48.2734,48.2987,48.2734,48.2818,7800.0
2015-04-13 10:05:00,57.3,57.31,57.29,57.3,8400.0,48.2734,48.2818,48.265,48.2734,8400.0
2015-04-13 10:10:00,57.29,57.29,57.25,57.27,7400.0,48.265,48.265,48.2313,48.2481,7400.0
2015-04-13 10:15:00,57.27,57.27,57.23,57.24,53200.0,48.2481,48.2481,48.2145,48.2229,53200.0
2015-04-13 10:20:00,57.25,57.34,57.24,57.34,12000.0,48.2313,48.3071,48.2229,48.3071,12000.0
2015-04-13 10:25:00,57.34,57.34,57.31,57.31,4700.0,48.3071,48.3071,48.2818,48.2818,4700.0
2015-04-13 10:30:00,57.33,57.34,57.32,57.33,9100.0,48.2987,48.3071,48.2903,48.2987,9100.0
2015-04-13 10:35:00,57.34,57.34,57.3,57.32,7500.0,48.3071,48.3071,48.2734,48.2903,7500.0
2015-04-13 10:40:00,57.32,57.33,57.28,57.33,12500.0,48.2903,48.2987,48.2566,48.2987,12500.0
2015-04-13 10:45:00,57.33,57.35,57.31,57.31,21100.0,48.2987,48.3155,48.2818,48.2818,21100.0
2015-04-13 10:50:00,57.32,57.38,57.29,57.37,65500.0,48.2903,48.3408,48.265,48.3324,65500.0
2015-04-13 10:55:00,57.36,57.39,57.34,57.38,32300.0,48.324,48.3492,48.3071,48.3408,32300.0
2015-04-13 11:00:00,57.37,57.39,57.34,57.35,16200.0,48.3324,48.3492,48.3071,48.3155,16200.0
2015-04-13 11:05:00,57.35,57.39,57.32,57.33,21800.0,48.3155,48.3492,48.2903,48.2987,21800.0
2015-04-13 11:10:00,57.34,57.41,57.32,57.41,13100.0,48.3071,48.3661,48.2903,48.3661,13100.0
2015-04-13 11:15:00,57.41,57.43,57.39,57.4,9000.0,48.3661,48.3829,48.3492,48.3577,9000.0
2015-04-13 11:20:00,57.4,57.41,57.37,57.38,12400.0,48.3577,48.3661,48.3324,48.3408,12400.0
2015-04-13 11:25:00,57.39,57.42,57.38,57.38,7900.0,48.3492,48.3745,48.3408,48.3408,7900.0
2015-04-13 11:30:00,57.39,57.46,57.39,57.45,5600.0,48.3492,48.4082,48.3492,48.3998,5600.0
2015-04-13 11:35:00,57.45,57.49,57.45,57.48,7200.0,48.3998,48.4335,48.3998,48.4251,7200.0
2015-04-13 11:40:00,57.48,57.49,57.46,57.47,11000.0,48.4251,48.4335,48.4082,48.4166,11000.0
2015-04-13 11:45:00,57.47,57.48,57.45,57.47,7000.0,48.4166,48.4251,48.3998,48.4166,7000.0
2015-04-13 11:50:00,57.47,57.49,57.46,57.47,10700.0,48.4166,48.4335,48.4082,48.4166,10700.0
2015-04-13 11:55:00,57.48,57.49,57.48,57.48,7400.0,48.4251,48.4335,48.4251,48.4251,7400.0
2015-04-13 12:00:00,57.49,57.5,57.47,57.47,4200.0,48.4335,48.4419,48.4166,48.4166,4200.0
2015-04-13 12:05:00,57.47,57.48,57.46,57.46,3900.0,48.4166,48.4251,48.4082,48.4082,3900.0
2015-04-13 12:10:00,57.46,57.46,57.44,57.44,4900.0,48.4082,48.4082,48.3914,48.3914,4900.0
2015-04-13 12:15:00,57.44,57.44,57.37,57.38,6400.0,48.3914,48.3914,48.3324,48.3408,6400.0
2015-04-13 12:20:00,57.39,57.4,57.36,57.37,5400.0,48.3492,48.3577,48.324,48.3324,5400.0
2015-04-13 12:25:00,57.36,57.36,57.33,57.34,3700.0,48.324,48.324,48.2987,48.3071,3700.0
2015-04-13 12:30:00,57.34,57.34,57.32,57.33,10500.0,48.3071,48.3071,48.2903,48.2987,10500.0
2015-04-13 12:35:00,57.33,57.39,57.32,57.39,6100.0,48.2987,48.3492,48.2903,48.3492,6100.0
2015-04-13 12:40:00,57.38,57.39,57.36,57.36,2200.0,48.3408,48.3492,48.324,48.324,2200.0
2015-04-13 12:45:00,57.37,57.37,57.33,57.33,3500.0,48.3324,48.3324,48.2987,48.2987,3500.0
2015-04-13 12:50:00,57.34,57.34,57.32,57.33,8400.0,48.3071,48.3071,48.2903,48.2987,8400.0
2015-04-13 12:55:00,57.34,57.35,57.32,57.33,5600.0,48.3071,48.3155,48.2903,48.2987,5600.0
2015-04-13 13:00:00,57.34,57.36,57.32,57.32,6500.0,48.3071,48.324,48.2903,48.2903,6500.0
2015-04-13 13:05:00,57.32,57.33,57.28,57.3,9800.0,48.2903,48.2987,48.2566,48.2734,9800.0
2015-04-13 13:10:00,57.3,57.3,57.25,57.29,22100.0,48.2734,48.2734,48.2313,48.265,22100.0
2015-04-13 13:15:00,57.29,57.33,57.27,57.29,20800.0,48.265,48.2987,48.2481,48.265,20800.0
2015-04-13 13:20:00,57.3,57.31,57.29,57.29,5600.0,48.2734,48.2818,48.265,48.265,5600.0
2015-04-13 13:25:00,57.29,57.31,57.28,57.29,9800.0,48.265,48.2818,48.2566,48.265,9800.0
2015-04-13 13:30:00,57.29,57.31,57.28,57.31,7300.0,48.265,48.2818,48.2566,48.2818,7300.0
2015-04-13 13:35:00,57.31,57.33,57.29,57.32,6200.0,48.2818,48.2987,48.265,48.2903,6200.0
2015-04-13 13:40:00,57.32,57.33,57.28,57.31,5900.0,48.2903,48.2987,48.2566,48.2818,5900.0
2015-04-13 13:45:00,57.31,57.34,57.31,57.33,4000.0,48.2818,48.3071,48.2818,48.2987,4000.0
2015-04-13 13:50:00,57.33,57.35,57.3,57.35,6300.0,48.2987,48.3155,48.2734,48.3155,6300.0
2015-04-13 13:55:00,57.35,57.38,57.34,57.38,7400.0,48.3155,48.3408,48.3071,48.3408,7400.0
2015-04-13 14:00:00,57.38,57.38,57.36,57.37,6000.0,48.3408,48.3408,48.324,48.3324,6000.0
2015-04-13 14:05:00,57.37,57.4,57.37,57.39,7900.0,48.3324,48.3577,48.3324,48.3492,7900.0
2015-04-13 14:10:00,57.39,57.39,57.35,57.36,6400.0,48.3492,48.3492,48.3155,48.324,6400.0
2015-04-13 14:15:00,57.36,57.37,57.33,57.34,6700.0,48.324,48.3324,48.2987,48.3071,6700.0
2015-04-13 14:20:00,57.33,57.37,57.33,57.35,4900.0,48.2987,48.3324,48.2987,48.3155,4900.0
2015-04-13 14:25:00,57.36,57.37,57.35,57.36,5300.0,48.324,48.3324,48.3155,48.324,5300.0
2015-04-13 14:30:00,57.37,57.37,57.33,57.34,12800.0,48.3324,48.3324,48.2987,48.3071,12800.0
2015-04-13 14:35:00,57.35,57.38,57.34,57.38,5600.0,48.3155,48.3408,48.3071,48.3408,5600.0
2015-04-13 14:40:00,57.38,57.39,57.37,57.39,4200.0,48.3408,48.3492,48.3324,48.3492,4200.0
2015-04-13 14:45:00,57.38,57.38,57.31,57.32,6900.0,48.3408,48.3408,48.2818,48.2903,6900.0
2015-04-13 14:50:00,57.31,57.31,57.26,57.3,9900.0,48.2818,48.2818,48.2397,48.2734,9900.0
2015-04-13 14:55:00,57.29,57.31,57.29,57.29,6400.0,48.265,48.2818,48.265,48.265,6400.0
2015-04-13 15:00:00,57.29,57.3,57.26,57.27,7400.0,48.265,48.2734,48.2397,48.2481,7400.0
2015-04-13 15:05:00,57.27,57.34,57.26,57.32,10900.0,48.2481,48.3071,48.2397,48.2903,10900.0
2015-04-13 15:10:00,57.32,57.32,57.29,57.32,8300.0,48.2903,48.2903,48.265,48.2903,8300.0
2015-04-13 15:15:00,57.32,57.33,57.27,57.28,11000.0,48.2903,48.2987,48.2481,48.2566,11000.0
2015-04-13 15:20:00,57.29,57.29,57.21,57.23,9400.0,48.265,48.265,48.1976,48.2145,9400.0
2015-04-13 15:25:00,57.23,57.25,57.18,57.21,12200.0,48.2145,48.2313,48.1723,48.1976,12200.0
2015-04-13 15:30:00,57.21,57.24,57.19,57.22,12100.0,48.1976,48.2229,48.1808,48.206,12100.0
2015-04-13 15:35:00,57.22,57.24,57.21,57.22,15400.0,48.206,48.2229,48.1976,48.206,15400.0
2015-04-13 15:40:00,57.22,57.26,57.22,57.26,15500.0,48.206,48.2397,48.206,48.2397,15500.0
2015-04-13 15:45:00,57.25,57.25,57.19,57.19,15600.0,48.2313,48.2313,48.1808,48.1808,15600.0
2015-04-13 15:50:00,57.19,57.2,57.16,57.18,27400.0,48.1808,48.1892,48.1555,48.1723,27400.0
2015-04-13 15:55:00,57.19,57.22,57.17,57.18,54200.0,48.1808,48.206,48.1639,48.1723,54200.0
2015-04-14 09:30:00,57.04,57.31,57.04,57.26,32100.0,48.0544,48.2818,48.0544,48.2397,32100.0
2015-04-14 09:35:00,57.26,57.34,57.23,57.3,10000.0,48.2397,48.3071,48.2145,48.2734,10000.0
2015-04-14 09:40:00,57.35,57.37,57.25,57.26,6000.0,48.3155,48.3324,48.2313,48.2397,6000.0
2015-04-14 09:45:00,57.26,57.26,57.14,57.16,5900.0,48.2397,48.2397,48.1386,48.1555,5900.0
2015-04-14 09:50:00,57.17,57.19,57.05,57.07,7100.0,48.1639,48.1808,48.0628,48.0797,7100.0
2015-04-14 09:55:00,57.07,57.07,56.96,57.02,8500.0,48.0797,48.0797,47.987,48.0375,8500.0
2015-04-14 10:00:00,57.02,57.03,56.87,56.89,10000.0,48.0375,48.046,47.9112,47.928,10000.0
2015-04-14 10:05:00,56.87,56.9,56.81,56.9,6500.0,47.9112,47.9364,47.8606,47.9364,6500.0
2015-04-14 10:10:00,56.9,56.98,56.85,56.96,9000.0,47.9364,48.0038,47.8943,47.987,9000.0
2015-04-14 10:15:00,56.97,57.01,56.95,56.96,69100.0,47.9954,48.0291,47.9786,47.987,69100.0
2015-04-14 10:20:00,56.97,57.01,56.95,56.97,21700.0,47.9954,48.0291,47.9786,47.9954,21700.0
2015-04-14 10:25:00,56.97,56.98,56.93,56.94,8700.0,47.9954,48.0038,47.9617,47.9701,8700.0
2015-04-14 10:30:00,56.95,56.96,56.91,56.94,24000.0,47.9786,47.987,47.9449,47.9701,24000.0
2015-04-14 10:35:00,56.95,56.99,56.91,56.99,9100.0,47.9786,48.0123,47.9449,48.0123,9100.0
2015-04-14 10:40:00,57.0,57.03,56.96,57.03,9200.0,48.0207,48.046,47.987,48.046,9200.0
2015-04-14 10:45:00,57.03,57.11,57.03,57.1,6500.0,48.046,48.1134,48.046,48.1049,6500.0
2015-04-14 10:50:00,57.11,57.11,57.07,57.11,4300.0,48.1134,48.1134,48.0797,48.1134,4300.0
2015-04-14 10:55:00,57.12,57.12,57.06,57.08,5900.0,48.1218,48.1218,48.0712,48.0881,5900.0
2015-04-14 11:00:00,57.08,57.08,57.03,57.08,5000.0,48.0881,48.0881,48.046,48.0881,5000.0
2015-04-14 11:05:00,57.08,57.13,57.06,57.12,8200.0,48.0881,48.1302,48.0712,48.1218,8200.0
2015-04-14 11:10:00,57.12,57.27,57.11,57.27,6900.0,48.1218,48.2481,48.1134,48.2481,6900.0
2015-04-14 11:15:00,57.28,57.3,57.23,57.23,5700.0,48.2566,48.2734,48.2145,48.2145,5700.0
2015-04-14 11:20:00,57.23,57.23,57.2,57.21,3100.0,48.2145,48.2145,48.1892,48.1976,3100.0
2015-04-14 11:25:00,57.21,57.23,57.18,57.2,3800.0,48.1976,48.2145,48.1723,48.1892,3800.0
2015-04-14 11:30:00,57.21,57.27,57.2,57.26,9100.0,48.1976,48.2481,48.1892,48.2397,9100.0
2015-04-14 11:35:00,57.27,57.28,57.25,57.25,4600.0,48.2481,48.2566,48.2313,48.2313,4600.0
2015-04-14 11:40:00,57.26,57.32,57.26,57.32,3700.0,48.2397,48.2903,48.2397,48.2903,3700.0
2015-04-14 11:45:00,57.31,57.32,57.27,57.28,4700.0,48.2818,48.2903,48.2481,48.2566,4700.0
2015-04-14 11:50:00,57.28,57.28,57.26,57.28,3100.0,48.2566,48.2566,48.2397,48.2566,3100.0
2015-04-14 11:55:00,57.28,57.3,57.27,57.29,3500.0,48.2566,48.2734,48.2481,48.265,3500.0
2015-04-14 12:00:00,57.29,57.3,57.26,57.3,4600.0,48.265,48.2734,48.2397,48.2734,4600.0
2015-04-14 12:05:00,57.3,57.33,57.29,57.33,4900.0,48.2734,48.2987,48.265,48.2987,4900.0
2015-04-14 12:10:00,57.33,57.34,57.32,57.32,2300.0,48.2987,48.3071,48.2903,48.2903,2300.0
2015-04-14 12:15:00,57.32,57.33,57.3,57.31,3100.0,48.2903,48.2987,48.2734,48.2818,3100.0
2015-04-14 12:20:00,57.32,57.32,57.28,57.31,6000.0,48.2903,48.2903,48.2566,48.2818,6000.0
2015-04-14 12:25:00,57.3,57.34,57.3,57.32,4400.0,48.2734,48.3071,48.2734,48.2903,4400.0
2015-04-14 12:30:00,57.33,57.45,57.33,57.44,8400.0,48.2987,48.3998,48.2987,48.3914,8400.0
2015-04-14 12:35:00,57.44,57.45,57.39,57.39,2700.0,48.3914,48.3998,48.3492,48.3492,2700.0
2015-04-14 12:40:00,57.39,57.4,57.36,57.38,4800.0,48.3492,48.3577,48.324,48.3408,4800.0
2015-04-14 12:45:00,57.39,57.4,57.38,57.38,4800.0,48.3492,48.3577,48.3408,48.3408,4800.0
2015-04-14 12:50:00,57.39,57.4,57.37,57.37,4000.0,48.3492,48.3577,48.3324,48.3324,4000.0
2015-04-14 12:55:00,57.37,57.37,57.34,57.35,4600.0,48.3324,48.3324,48.3071,48.3155,4600.0
2015-04-14 13:00:00,57.34,57.34,57.32,57.34,3300.0,48.3071,48.3071,48.2903,48.3071,3300.0
2015-04-14 13:05:00,57.32,57.32,57.3,57.31,4300.0,48.2903,48.2903,48.2734,48.2818,4300.0
2015-04-14 13:10:00,57.32,57.34,57.29,57.29,4900.0,48.2903,48.3071,48.265,48.265,4900.0
2015-04-14 13:15:00,57.29,57.3,57.27,57.28,5500.0,48.265,48.2734,48.2481,48.2566,5500.0
2015-04-14 13:20:00,57.29,57.33,57.28,57.29,20500.0,48.265,48.2987,48.2566,48.265,20500.0
2015-04-14 13:25:00,57.29,57.34,57.28,57.32,16600.0,48.265,48.3071,48.2566,48.2903,16600.0
2015-04-14 13:30:00,57.33,57.37,57.32,57.32,7700.0,48.2987,48.3324,48.2903,48.2903,7700.0
2015-04-14 13:35:00,57.32,57.33,57.28,57.29,6200.0,48.2903,48.2987,48.2566,48.265,6200.0
2015-04-14 13:40:00,57.3,57.3,57.28,57.3,3600.0,48.2734,48.2734,48.2566,48.2734,3600.0
2015-04-14 13:45:00,57.3,57.31,57.28,57.29,7100.0,48.2734,48.2818,48.2566,48.265,7100.0
2015-04-14 13:50:00,57.28,57.3,57.26,57.3,6600.0,48.2566,48.2734,48.2397,48.2734,6600.0
2015-04-14 13:55:00,57.3,57.32,57.3,57.31,4900.0,48.2734,48.2903,48.2734,48.2818,4900.0
2015-04-14 14:00:00,57.31,57.31,57.27,57.29,5800.0,48.2818,48.2818,48.2481,48.265,5800.0
2015-04-14 14:05:00,57.29,57.31,57.28,57.3,6800.0,48.265,48.2818,48.2566,48.2734,6800.0
2015-04-14 14:10:00,57.29,57.29,57.26,57.27,5700.0,48.265,48.265,48.2397,48.2481,5700.0
2015-04-14 14:15:00,57.27,57.28,57.26,57.27,5500.0,48.2481,48.2566,48.2397,48.2481,5500.0
2015-04-14 14:20:00,57.26,57.27,57.21,57.22,10100.0,48.2397,48.2481,48.1976,48.206,10100.0
2015-04-14 14:25:00,57.22,57.26,57.21,57.26,6500.0,48.206,48.2397,48.1976,48.2397,6500.0
2015-04-14 14:30:00,57.26,57.26,57.23,57.24,4800.0,48.2397,48.2397,48.2145,48.2229,4800.0
2015-04-14 14:35:00,57.24,57.24,57.2,57.2,9400.0,48.2229,48.2229,48.1892,48.1892,9400.0
2015-04-14 14:40:00,57.2,57.22,57.19,57.21,6700.0,48.1892,48.206,48.1808,48.1976,6700.0
2015-04-14 14:45:00,57.22,57.29,57.22,57.28,10500.0,48.206,48.265,48.206,48.2566,10500.0
2015-04-14 14:50:00,57.28,57.3,57.27,57.29,9700.0,48.2566,48.2734,48.2481,48.265,9700.0
2015-04-14 14:55:00,57.29,57.34,57.29,57.34,9000.0,48.265,48.3071,48.265,48.3071,9000.0
2015-04-14 15:00:00,57.35,57.38,57.34,57.38,18000.0,48.3155,48.3408,48.3071,48.3408,18000.0
2015-04-14 15:05:00,57.38,57.4,57.37,57.38,9900.0,48.3408,48.3577,48.3324,48.3408,9900.0
2015-04-14 15:10:00,57.38,57.45,57.38,57.44,11400.0,48.3408,48.3998,48.3408,48.3914,11400.0
2015-04-14 15:15:00,57.44,57.45,57.42,57.45,8400.0,48.3914,48.3998,48.3745,48.3998,8400.0
2015-04-14 15:20:00,57.44,57.45,57.41,57.41,20200.0,48.3914,48.3998,48.3661,48.3661,20200.0
2015-04-14 15:25:00,57.42,57.42,57.4,57.41,16200.0,48.3745,48.3745,48.3577,48.3661,16200.0
2015-04-14 15:30:00,57.41,57.46,57.4,57.44,24700.0,48.3661,48.4082,48.3577,48.3914,24700.0
2015-04-14 15:35:00,57.45,57.45,57.4,57.41,21500.0,48.3998,48.3998,48.3577,48.3661,21500.0
2015-04-14 15:40:00,57.4,57.42,57.38,57.39,16200.0,48.3577,48.3745,48.3408,48.3492,16200.0
2015-04-14 15:45:00,57.4,57.45,57.39,57.44,59500.0,48.3577,48.3998,48.3492,48.3914,59500.0
2015-04-14 15:50:00,57.44,57.44,57.4,57.42,35500.0,48.3914,48.3914,48.3577,48.3745,35500.0
2015-04-14 15:55:00,57.41,57.44,57.37,57.43,94100.0,48.3661,48.3914,48.3324,48.3829,94100.0
2015-04-15 09:30:00,57.55,57.59,57.46,57.52,31400.0,48.484,48.5177,48.4082,48.4588,31400.0
2015-04-15 09:35:00,57.53,57.7,57.53,57.67,7000.0,48.4672,48.6104,48.4672,48.5851,7000.0
2015-04-15 09:40:00,57.68,57.69,57.62,57.67,3200.0,48.5936,48.602,48.543,48.5851,3200.0
2015-04-15 09:45:00,57.69,57.7,57.6,57.66,10000.0,48.602,48.6104,48.5262,48.5767,10000.0
2015-04-15 09:50:00,57.67,57.72,57.63,57.66,6600.0,48.5851,48.6273,48.5514,48.5767,6600.0
2015-04-15 09:55:00,57.64,57.65,57.58,57.58,5800.0,48.5599,48.5683,48.5093,48.5093,5800.0
2015-04-15 10:00:00,57.58,57.63,57.52,57.53,11400.0,48.5093,48.5514,48.4588,48.4672,11400.0
2015-04-15 10:05:00,57.53,57.54,57.46,57.52,12300.0,48.4672,48.4756,48.4082,48.4588,12300.0
2015-04-15 10:10:00,57.51,57.53,57.49,57.52,8700.0,48.4503,48.4672,48.4335,48.4588,8700.0
2015-04-15 10:15:00,57.52,57.53,57.5,57.51,7900.0,48.4588,48.4672,48.4419,48.4503,7900.0
2015-04-15 10:20:00,57.52,57.54,57.52,57.54,6400.0,48.4588,48.4756,48.4588,48.4756,6400.0
2015-04-15 10:25:00,57.54,57.55,57.51,57.53,17800.0,48.4756,48.484,48.4503,48.4672,17800.0
2015-04-15 10:30:00,57.52,57.54,57.52,57.54,12200.0,48.4588,48.4756,48.4588,48.4756,12200.0
2015-04-15 10:35:00,57.54,57.58,57.53,57.57,15100.0,48.4756,48.5093,48.4672,48.5009,15100.0
2015-04-15 10:40:00,57.57,57.57,57.52,57.52,9000.0,48.5009,48.5009,48.4588,48.4588,9000.0
2015-04-15 10:45:00,57.53,57.55,57.51,57.55,19200.0,48.4672,48.484,48.4503,48.484,19200.0
2015-04-15 10:50:00,57.56,57.64,57.56,57.64,13300.0,48.4925,48.5599,48.4925,48.5599,13300.0
2015-04-15 10:55:00,57.64,57.65,57.61,57.63,10800.0,48.5599,48.5683,48.5346,48.5514,10800.0
2015-04-15 11:00:00,57.63,57.66,57.61,57.62,7700.0,48.5514,48.5767,48.5346,48.543,7700.0
2015-04-15 11:05:00,57.62,57.62,57.59,57.61,7900.0,48.543,48.543,48.5177,48.5346,7900.0
2015-04-15 11:10:00,57.61,57.61,57.57,57.58,5700.0,48.5346,48.5346,48.5009,48.5093,5700.0
2015-04-15 11:15:00,57.59,57.62,57.54,57.55,6300.0,48.5177,48.543,48.4756,48.484,6300.0
2015-04-15 11:20:00,57.55,57.56,57.5,57.55,7100.0,48.484,48.4925,48.4419,48.484,7100.0
2015-04-15 11:25:00,57.55,57.55,57.52,57.55,5300.0,48.484,48.484,48.4588,48.484,5300.0
2015-04-15 11:30:00,57.56,57.56,57.48,57.48,9300.0,48.4925,48.4925,48.4251,48.4251,9300.0
2015-04-15 11:35:00,57.49,57.53,57.47,57.47,8600.0,48.4335,48.4672,48.4166,48.4166,8600.0
2015-04-15 11:40:00,57.46,57.52,57.46,57.49,5700.0,48.4082,48.4588,48.4082,48.4335,5700.0
2015-04-15 11:45:00,57.49,57.51,57.45,57.48,6000.0,48.4335,48.4503,48.3998,48.4251,6000.0
2015-04-15 11:50:00,57.47,57.52,57.47,57.52,3200.0,48.4166,48.4588,48.4166,48.4588,3200.0
2015-04-15 11:55:00,57.52,57.57,57.52,57.55,5400.0,48.4588,48.5009,48.4588,48.484,5400.0
2015-04-15 12:00:00,57.56,57.58,57.56,57.57,5400.0,48.4925,48.5093,48.4925,48.5009,5400.0
2015-04-15 12:05:00,57.58,57.59,57.54,57.55,4100.0,48.5093,48.5177,48.4756,48.484,4100.0
2015-04-15 12:10:00,57.55,57.57,57.54,57.56,6700.0,48.484,48.5009,48.4756,48.4925,6700.0
2015-04-15 12:15:00,57.56,57.57,57.54,57.57,5300.0,48.4925,48.5009,48.4756,48.5009,5300.0
2015-04-15 12:20:00,57.57,57.6,57.56,57.59,7200.0,48.5009,48.5262,48.4925,48.5177,7200.0
2015-04-15 12:25:00,57.59,57.63,57.59,57.61,5600.0,48.5177,48.5514,48.5177,48.5346,5600.0
2015-04-15 12:30:00,57.61,57.62,57.55,57.55,44300.0,48.5346,48.543,48.484,48.484,44300.0
2015-04-15 12:35:00,57.55,57.6,57.53,57.6,8600.0,48.484,48.5262,48.4672,48.5262,8600.0
2015-04-15 12:40:00,57.61,57.63,57.58,57.59,13700.0,48.5346,48.5514,48.5093,48.5177,13700.0
2015-04-15 12:45:00,57.59,57.63,57.58,57.62,6200.0,48.5177,48.5514,48.5093,48.543,6200.0
2015-04-15 12:50:00,57.61,57.62,57.59,57.61,9600.0,48.5346,48.543,48.5177,48.5346,9600.0
2015-04-15 12:55:00,57.61,57.63,57.61,57.63,3800.0,48.5346,48.5514,48.5346,48.5514,3800.0
2015-04-15 13:00:00,57.63,57.66,57.62,57.63,6500.0,48.5514,48.5767,48.543,48.5514,6500.0
2015-04-15 13:05:00,57.63,57.63,57.59,57.59,5300.0,48.5514,48.5514,48.5177,48.5177,5300.0
2015-04-15 13:10:00,57.59,57.62,57.59,57.61,4200.0,48.5177,48.543,48.5177,48.5346,4200.0
2015-04-15 13:15:00,57.61,57.65,57.61,57.65,4300.0,48.5346,48.5683,48.5346,48.5683,4300.0
2015-04-15 13:20:00,57.65,57.65,57.62,57.64,6400.0,48.5683,48.5683,48.543,48.5599,6400.0
2015-04-15 13:25:00,57.64,57.73,57.62,57.72,10200.0,48.5599,48.6357,48.543,48.6273,10200.0
2015-04-15 13:30:00,57.72,57.74,57.67,57.73,9700.0,48.6273,48.6441,48.5851,48.6357,9700.0
2015-04-15 13:35:00,57.73,57.74,57.69,57.69,13500.0,48.6357,48.6441,48.602,48.602,13500.0
2015-04-15 13:40:00,57.68,57.71,57.68,57.71,5400.0,48.5936,48.6188,48.5936,48.6188,5400.0
2015-04-15 13:45:00,57.7,57.72,57.68,57.7,10900.0,48.6104,48.6273,48.5936,48.6104,10900.0
2015-04-15 13:50:00,57.69,57.7,57.67,57.7,3900.0,48.602,48.6104,48.5851,48.6104,3900.0
2015-04-15 13:55:00,57.69,57.7,57.65,57.67,8900.0,48.602,48.6104,48.5683,48.5851,8900.0
2015-04-15 14:00:00,57.67,57.69,57.66,57.67,9900.0,48.5851,48.602,48.5767,48.5851,9900.0
2015-04-15 14:05:00,57.67,57.68,57.65,57.67,7400.0,48.5851,48.5936,48.5683,48.5851,7400.0
2015-04-15 14:10:00,57.67,57.69,57.64,57.64,8500.0,48.5851,48.602,48.5599,48.5599,8500.0
2015-04-15 14:15:00,57.65,57.67,57.62,57.62,7800.0,48.5683,48.5851,48.543,48.543,7800.0
2015-04-15 14:20:00,57.64,57.64,57.56,57.59,14500.0,48.5599,48.5599,48.4925,48.5177,14500.0
2015-04-15 14:25:00,57.59,57.6,57.56,57.58,7500.0,48.5177,48.5262,48.4925,48.5093,7500.0
2015-04-15 14:30:00,57.58,57.6,57.56,57.56,6400.0,48.5093,48.5262,48.4925,48.4925,6400.0
2015-04-15 14:35:00,57.56,57.57,57.54,57.57,8900.0,48.4925,48.5009,48.4756,48.5009,8900.0
2015-04-15 14:40:00,57.57,57.64,57.57,57.64,9200.0,48.5009,48.5599,48.5009,48.5599,9200.0
2015-04-15 14:45:00,57.65,57.66,57.61,57.66,8800.0,48.5683,48.5767,48.5346,48.5767,8800.0
2015-04-15 14:50:00,57.66,57.66,57.63,57.64,7200.0,48.5767,48.5767,48.5514,48.5599,7200.0
2015-04-15 14:55:00,57.64,57.64,57.61,57.62,7200.0,48.5599,48.5599,48.5346,48.543,7200.0
2015-04-15 15:00:00,57.61,57.63,57.59,57.61,10500.0,48.5346,48.5514,48.5177,48.5346,10500.0
2015-04-15 15:05:00,57.62,57.62,57.58,57.59,8800.0,48.543,48.543,48.5093,48.5177,8800.0
2015-04-15 15:10:00,57.59,57.6,57.54,57.55,11900.0,48.5177,48.5262,48.4756,48.484,11900.0
2015-04-15 15:15:00,57.55,57.58,57.54,57.57,8300.0,48.484,48.5093,48.4756,48.5009,8300.0
2015-04-15 15:20:00,57.58,57.59,57.53,57.53,10700.0,48.5093,48.5177,48.4672,48.4672,10700.0
2015-04-15 15:25:00,57.54,57.58,57.51,57.57,12800.0,48.4756,48.5093,48.4503,48.5009,12800.0
2015-04-15 15:30:00,57.57,57.58,57.53,57.55,15300.0,48.5009,48.5093,48.4672,48.484,15300.0
2015-04-15 15:35:00,57.55,57.55,57.47,57.47,20500.0,48.484,48.484,48.4166,48.4166,20500.0
2015-04-15 15:40:00,57.47,57.49,57.43,57.46,43600.0,48.4166,48.4335,48.3829,48.4082,43600.0
2015-04-15 15:45:00,57.45,57.51,57.43,57.44,33700.0,48.3998,48.4503,48.3829,48.3914,33700.0
2015-04-15 15:50:00,57.44,57.46,57.42,57.43,25800.0,48.3914,48.4082,48.3745,48.3829,25800.0
2015-04-15 15:55:00,57.42,57.44,57.38,57.43,104300.0,48.3745,48.3914,48.3408,48.3829,104300.0
2015-04-16 09:30:00,57.27,57.49,57.23,57.23,89700.0,48.2481,48.4335,48.2145,48.2145,89700.0
2015-04-16 09:35:00,57.22,57.25,57.08,57.08,10300.0,48.206,48.2313,48.0881,48.0881,10300.0
2015-04-16 09:40:00,57.11,57.2,57.11,57.19,6100.0,48.1134,48.1892,48.1134,48.1808,6100.0
2015-04-16 09:45:00,57.18,57.18,57.01,57.06,9600.0,48.1723,48.1723,48.0291,48.0712,9600.0
2015-04-16 09:50:00,57.05,57.07,56.97,57.02,8400.0,48.0628,48.0797,47.9954,48.0375,8400.0
2015-04-16 09:55:00,57.01,57.05,57.0,57.0,10800.0,48.0291,48.0628,48.0207,48.0207,10800.0
2015-04-16 10:00:00,57.01,57.06,56.96,57.04,13400.0,48.0291,48.0712,47.987,48.0544,13400.0
2015-04-16 10:05:00,57.04,57.07,57.01,57.04,6100.0,48.0544,48.0797,48.0291,48.0544,6100.0
2015-04-16 10:10:00,57.05,57.11,57.04,57.08,6900.0,48.0628,48.1134,48.0544,48.0881,6900.0
2015-04-16 10:15:00,57.08,57.17,57.07,57.16,6700.0,48.0881,48.1639,48.0797,48.1555,6700.0
2015-04-16 10:20:00,57.17,57.17,57.11,57.15,7900.0,48.1639,48.1639,48.1134,48.1471,7900.0
2015-04-16 10:25:00,57.15,57.16,57.13,57.14,6500.0,48.1471,48.1555,48.1302,48.1386,6500.0
2015-04-16 10:30:00,57.14,57.17,57.11,57.14,8600.0,48.1386,48.1639,48.1134,48.1386,8600.0
2015-04-16 10:35:00,57.14,57.18,57.13,57.18,8100.0,48.1386,48.1723,48.1302,48.1723,8100.0
2015-04-16 10:40:00,57.18,57.2,57.16,57.18,7100.0,48.1723,48.1892,48.1555,48.1723,7100.0
2015-04-16 10:45:00,57.18,57.25,57.16,57.24,7800.0,48.1723,48.2313,48.1555,48.2229,7800.0
2015-04-16 10:50:00,57.24,57.24,57.17,57.19,6700.0,48.2229,48.2229,48.1639,48.1808,6700.0
2015-04-16 10:55:00,57.19,57.21,57.15,57.15,8000.0,48.1808,48.1976,48.1471,48.1471,8000.0
2015-04-16 11:00:00,57.16,57.17,57.15,57.16,5800.0,48.1555,48.1639,48.1471,48.1555,5800.0
2015-04-16 11:05:00,57.16,57.18,57.15,57.17,4900.0,48.1555,48.1723,48.1471,48.1639,4900.0
2015-04-16 11:10:00,57.17,57.23,57.16,57.21,15500.0,48.1639,48.2145,48.1555,48.1976,15500.0
2015-04-16 11:15:00,57.21,57.26,57.21,57.23,3400.0,48.1976,48.2397,48.1976,48.2145,3400.0
2015-04-16 11:20:00,57.23,57.24,57.21,57.21,17500.0,48.2145,48.2229,48.1976,48.1976,17500.0
2015-04-16 11:25:00,57.21,57.22,57.18,57.19,7500.0,48.1976,48.206,48.1723,48.1808,7500.0
2015-04-16 11:30:00,57.19,57.19,57.13,57.13,4700.0,48.1808,48.1808,48.1302,48.1302,4700.0
2015-04-16 11:35:00,57.14,57.19,57.14,57.18,15000.0,48.1386,48.1808,48.1386,48.1723,15000.0
2015-04-16 11:40:00,57.17,57.17,57.09,57.09,5600.0,48.1639,48.1639,48.0965,48.0965,5600.0
2015-04-16 11:45:00,57.08,57.09,57.06,57.08,7900.0,48.0881,48.0965,48.0712,48.0881,7900.0
2015-04-16 11:50:00,57.1,57.1,57.07,57.08,3900.0,48.1049,48.1049,48.0797,48.0881,3900.0
2015-04-16 11:55:00,57.08,57.09,57.06,57.08,5800.0,48.0881,48.0965,48.0712,48.0881,5800.0
2015-04-16 12:00:00,57.08,57.12,57.07,57.12,5200.0,48.0881,48.1218,48.0797,48.1218,5200.0
2015-04-16 12:05:00,57.12,57.14,57.11,57.13,6200.0,48.1218,48.1386,48.1134,48.1302,6200.0
2015-04-16 12:10:00,57.13,57.14,57.1,57.12,8400.0,48.1302,48.1386,48.1049,48.1218,8400.0
2015-04-16 12:15:00,57.13,57.15,57.11,57.11,6500.0,48.1302,48.1471,48.1134,48.1134,6500.0
2015-04-16 12:20:00,57.11,57.11,57.09,57.1,4100.0,48.1134,48.1134,48.0965,48.1049,4100.0
2015-04-16 12:25:00,57.1,57.13,57.08,57.13,20000.0,48.1049,48.1302,48.0881,48.1302,20000.0
2015-04-16 12:30:00,57.13,57.18,57.12,57.17,4600.0,48.1302,48.1723,48.1218,48.1639,4600.0
2015-04-16 12:35:00,57.18,57.18,57.12,57.12,6700.0,48.1723,48.1723,48.1218,48.1218,6700.0
2015-04-16 12:40:00,57.11,57.17,57.08,57.16,20800.0,48.1134,48.1639,48.0881,48.1555,20800.0
2015-04-16 12:45:00,57.17,57.18,57.14,57.14,6100.0,48.1639,48.1723,48.1386,48.1386,6100.0
2015-04-16 12:50:00,57.14,57.17,57.09,57.17,42100.0,48.1386,48.1639,48.0965,48.1639,42100.0
2015-04-16 12:55:00,57.17,57.19,57.16,57.18,5400.0,48.1639,48.1808,48.1555,48.1723,5400.0
2015-04-16 13:00:00,57.19,57.2,57.18,57.18,4400.0,48.1808,48.1892,48.1723,48.1723,4400.0
2015-04-16 13:05:00,57.18,57.19,57.13,57.14,7400.0,48.1723,48.1808,48.1302,48.1386,7400.0
2015-04-16 13:10:00,57.14,57.17,57.13,57.16,7300.0,48.1386,48.1639,48.1302,48.1555,7300.0
2015-04-16 13:15:00,57.17,57.2,57.17,57.2,12000.0,48.1639,48.1892,48.1639,48.1892,12000.0
2015-04-16 13:20:00,57.2,57.2,57.18,57.19,11100.0,48.1892,48.1892,48.1723,48.1808,11100.0
2015-04-16 13:25:00,57.19,57.2,57.16,57.19,7200.0,48.1808,48.1892,48.1555,48.1808,7200.0
2015-04-16 13:30:00,57.19,57.2,57.17,57.2,8000.0,48.1808,48.1892,48.1639,48.1892,8000.0
2015-04-16 13:35:00,57.19,57.21,57.18,57.19,17400.0,48.1808,48.1976,48.1723,48.1808,17400.0
2015-04-16 13:40:00,57.19,57.21,57.18,57.2,18500.0,48.1808,48.1976,48.1723,48.1892,18500.0
2015-04-16 13:45:00,57.2,57.27,57.19,57.24,40000.0,48.1892,48.2481,48.1808,48.2229,40000.0
2015-04-16 13:50:00,57.25,57.27,57.22,57.23,18800.0,48.2313,48.2481,48.206,48.2145,18800.0
2015-04-16 13:55:00,57.23,57.25,57.22,57.22,16200.0,48.2145,48.2313,48.206,48.206,16200.0
2015-04-16 14:00:00,57.23,57.24,57.21,57.21,107100.0,48.2145,48.2229,48.1976,48.1976,107100.0
2015-04-16 14:05:00,57.22,57.24,57.2,57.21,14900.0,48.206,48.2229,48.1892,48.1976,14900.0
2015-04-16 14:10:00,57.21,57.26,57.2,57.24,64000.0,48.1976,48.2397,48.1892,48.2229,64000.0
2015-04-16 14:15:00,57.24,57.27,57.22,57.25,13600.0,48.2229,48.2481,48.206,48.2313,13600.0
2015-04-16 14:20:00,57.25,57.26,57.22,57.22,12100.0,48.2313,48.2397,48.206,48.206,12100.0
2015-04-16 14:25:00,57.22,57.25,57.22,57.25,13000.0,48.206,48.2313,48.206,48.2313,13000.0
2015-04-16 14:30:00,57.24,57.27,57.22,57.24,24200.0,48.2229,48.2481,48.206,48.2229,24200.0
2015-04-16 14:35:00,57.24,57.28,57.23,57.27,10900.0,48.2229,48.2566,48.2145,48.2481,10900.0
2015-04-16 14:40:00,57.27,57.3,57.27,57.28,20400.0,48.2481,48.2734,48.2481,48.2566,20400.0
2015-04-16 14:45:00,57.28,57.28,57.26,57.26,14600.0,48.2566,48.2566,48.2397,48.2397,14600.0
2015-04-16 14:50:00,57.26,57.31,57.26,57.3,23400.0,48.2397,48.2818,48.2397,48.2734,23400.0
2015-04-16 14:55:00,57.3,57.3,57.23,57.23,92300.0,48.2734,48.2734,48.2145,48.2145,92300.0
2015-04-16 15:00:00,57.23,57.24,57.2,57.21,128500.0,48.2145,48.2229,48.1892,48.1976,128500.0
2015-04-16 15:05:00,57.21,57.21,57.1,57.19,83900.0,48.1976,48.1976,48.1049,48.1808,83900.0
2015-04-16 15:10:00,57.2,57.23,57.19,57.2,19300.0,48.1892,48.2145,48.1808,48.1892,19300.0
2015-04-16 15:15:00,57.2,57.23,57.17,57.18,46200.0,48.1892,48.2145,48.1639,48.1723,46200.0
2015-04-16 15:20:00,57.18,57.21,57.17,57.17,19900.0,48.1723,48.1976,48.1639,48.1639,19900.0
2015-04-16 15:25:00,57.16,57.19,57.14,57.18,17300.0,48.1555,48.1808,48.1386,48.1723,17300.0
2015-04-16 15:30:00,57.18,57.2,57.17,57.2,16700.0,48.1723,48.1892,48.1639,48.1892,16700.0
2015-04-16 15:35:00,57.2,57.2,57.19,57.2,33000.0,48.1892,48.1892,48.1808,48.1892,33000.0
2015-04-16 15:40:00,57.2,57.21,57.09,57.11,199700.0,48.1892,48.1976,48.0965,48.1134,199700.0
2015-04-16 15:45:00,57.11,57.13,57.06,57.13,170700.0,48.1134,48.1302,48.0712,48.1302,170700.0
2015-04-16 15:50:00,57.13,57.15,57.1,57.12,51500.0,48.1302,48.1471,48.1049,48.1218,51500.0
2015-04-16 15:55:00,57.12,57.24,57.11,57.21,165200.0,48.1218,48.2229,48.1134,48.1976,165200.0
2015-04-17 09:30:00,56.82,56.88,56.64,56.67,209100.0,47.869,47.9196,47.7174,47.7427,209100.0
2015-04-17 09:35:00,56.68,56.74,56.49,56.53,52300.0,47.7511,47.8016,47.591,47.6247,52300.0
2015-04-17 09:40:00,56.52,56.53,56.35,56.42,64500.0,47.6163,47.6247,47.4731,47.5321,64500.0
2015-04-17 09:45:00,56.42,56.47,56.37,56.47,25700.0,47.5321,47.5742,47.4899,47.5742,25700.0
2015-04-17 09:50:00,56.47,56.55,56.39,56.51,30500.0,47.5742,47.6416,47.5068,47.6079,30500.0
2015-04-17 09:55:00,56.5,56.52,56.31,56.33,72300.0,47.5994,47.6163,47.4394,47.4562,72300.0
2015-04-17 10:00:00,56.33,56.4,56.3,56.31,11600.0,47.4562,47.5152,47.431,47.4394,11600.0
2015-04-17 10:05:00,56.3,56.34,56.26,56.31,270100.0,47.431,47.4647,47.3973,47.4394,270100.0
2015-04-17 10:10:00,56.31,56.4,56.27,56.36,21600.0,47.4394,47.5152,47.4057,47.4815,21600.0
2015-04-17 10:15:00,56.36,56.37,56.25,56.29,27300.0,47.4815,47.4899,47.3888,47.4225,27300.0
2015-04-17 10:20:00,56.29,56.3,56.21,56.27,18500.0,47.4225,47.431,47.3551,47.4057,18500.0
2015-04-17 10:25:00,56.26,56.31,56.23,56.27,30300.0,47.3973,47.4394,47.372,47.4057,30300.0
2015-04-17 10:30:00,56.26,56.33,56.24,56.33,70000.0,47.3973,47.4562,47.3804,47.4562,70000.0
2015-04-17 10:35:00,56.32,56.4,56.31,56.36,41600.0,47.4478,47.5152,47.4394,47.4815,41600.0
2015-04-17 10:40:00,56.36,56.43,56.36,56.41,14600.0,47.4815,47.5405,47.4815,47.5236,14600.0
2015-04-17 10:45:00,56.41,56.42,56.34,56.35,27900.0,47.5236,47.5321,47.4647,47.4731,27900.0
2015-04-17 10:50:00,56.34,56.37,56.34,56.36,147700.0,47.4647,47.4899,47.4647,47.4815,147700.0
2015-04-17 10:55:00,56.36,56.4,56.35,56.36,43700.0,47.4815,47.5152,47.4731,47.4815,43700.0
2015-04-17 11:00:00,56.37,56.38,56.34,56.35,49600.0,47.4899,47.4984,47.4647,47.4731,49600.0
2015-04-17 11:05:00,56.36,56.36,56.3,56.32,291600.0,47.4815,47.4815,47.431,47.4478,291600.0
2015-04-17 11:10:00,56.32,56.42,56.31,56.42,28400.0,47.4478,47.5321,47.4394,47.5321,28400.0
2015-04-17 11:15:00,56.41,56.45,56.39,56.41,147900.0,47.5236,47.5573,47.5068,47.5236,147900.0
2015-04-17 11:20:00,56.41,56.43,56.39,56.4,26900.0,47.5236,47.5405,47.5068,47.5152,26900.0
2015-04-17 11:25:00,56.4,56.41,56.3,56.3,57000.0,47.5152,47.5236,47.431,47.431,57000.0
2015-04-17 11:30:00,56.3,56.31,56.25,56.26,44100.0,47.431,47.4394,47.3888,47.3973,44100.0
2015-04-17 11:35:00,56.26,56.27,56.22,56.24,19600.0,47.3973,47.4057,47.3636,47.3804,19600.0
2015-04-17 11:40:00,56.24,56.25,56.22,56.24,11300.0,47.3804,47.3888,47.3636,47.3804,11300.0
2015-04-17 11:45:00,56.25,56.32,56.24,56.31,11300.0,47.3888,47.4478,47.3804,47.4394,11300.0
2015-04-17 11:50:00,56.32,56.33,56.25,56.33,29200.0,47.4478,47.4562,47.3888,47.4562,29200.0
2015-04-17 11:55:00,56.33,56.37,56.31,56.32,12700.0,47.4562,47.4899,47.4394,47.4478,12700.0
2015-04-17 12:00:00,56.32,56.34,56.3,56.31,8400.0,47.4478,47.4647,47.431,47.4394,8400.0
2015-04-17 12:05:00,56.32,56.33,56.26,56.26,12300.0,47.4478,47.4562,47.3973,47.3973,12300.0
2015-04-17 12:10:00,56.27,56.32,56.26,56.29,19800.0,47.4057,47.4478,47.3973,47.4225,19800.0
2015-04-17 12:15:00,56.29,56.29,56.25,56.27,93100.0,47.4225,47.4225,47.3888,47.4057,93100.0
2015-04-17 12:20:00,56.27,56.32,56.27,56.28,16000.0,47.4057,47.4478,47.4057,47.4141,16000.0
2015-04-17 12:25:00,56.28,56.32,56.26,56.29,12900.0,47.4141,47.4478,47.3973,47.4225,12900.0
2015-04-17 12:30:00,56.29,56.32,56.25,56.32,11600.0,47.4225,47.4478,47.3888,47.4478,11600.0
2015-04-17 12:35:00,56.31,56.32,56.29,56.3,21600.0,47.4394,47.4478,47.4225,47.431,21600.0
2015-04-17 12:40:00,56.3,56.31,56.25,56.27,11800.0,47.431,47.4394,47.3888,47.4057,11800.0
2015-04-17 12:45:00,56.28,56.31,56.24,56.24,19300.0,47.4141,47.4394,47.3804,47.3804,19300.0
2015-04-17 12:50:00,56.24,56.3,56.22,56.23,13100.0,47.3804,47.431,47.3636,47.372,13100.0
2015-04-17 12:55:00,56.24,56.3,56.24,56.28,11100.0,47.3804,47.431,47.3804,47.4141,11100.0
2015-04-17 13:00:00,56.28,56.31,56.27,56.3,15500.0,47.4141,47.4394,47.4057,47.431,15500.0
2015-04-17 13:05:00,56.29,56.31,56.29,56.29,12700.0,47.4225,47.4394,47.4225,47.4225,12700.0
2015-04-17 13:10:00,56.29,56.31,56.28,56.29,12000.0,47.4225,47.4394,47.4141,47.4225,12000.0
2015-04-17 13:15:00,56.28,56.31,56.28,56.3,36000.0,47.4141,47.4394,47.4141,47.431,36000.0
2015-04-17 13:20:00,56.3,56.31,56.27,56.27,17000.0,47.431,47.4394,47.4057,47.4057,17000.0
2015-04-17 13:25:00,56.27,56.27,56.22,56.23,18000.0,47.4057,47.4057,47.3636,47.372,18000.0
2015-04-17 13:30:00,56.22,56.22,56.14,56.14,18700.0,47.3636,47.3636,47.2962,47.2962,18700.0
2015-04-17 13:35:00,56.14,56.19,56.14,56.19,9100.0,47.2962,47.3383,47.2962,47.3383,9100.0
2015-04-17 13:40:00,56.19,56.25,56.16,56.24,14300.0,47.3383,47.3888,47.313,47.3804,14300.0
2015-04-17 13:45:00,56.24,56.26,56.21,56.25,18800.0,47.3804,47.3973,47.3551,47.3888,18800.0
2015-04-17 13:50:00,56.24,56.26,56.12,56.14,30100.0,47.3804,47.3973,47.2793,47.2962,30100.0
2015-04-17 13:55:00,56.13,56.14,56.06,56.1,19700.0,47.2877,47.2962,47.2288,47.2625,19700.0
2015-04-17 14:00:00,56.11,56.18,56.1,56.17,15300.0,47.2709,47.3299,47.2625,47.3214,15300.0
2015-04-17 14:05:00,56.17,56.18,56.07,56.07,16800.0,47.3214,47.3299,47.2372,47.2372,16800.0
2015-04-17 14:10:00,56.07,56.14,56.07,56.12,20700.0,47.2372,47.2962,47.2372,47.2793,20700.0
2015-04-17 14:15:00,56.12,56.13,56.05,56.1,21200.0,47.2793,47.2877,47.2203,47.2625,21200.0
2015-04-17 14:20:00,56.11,56.14,56.06,56.14,27700.0,47.2709,47.2962,47.2288,47.2962,27700.0
2015-04-17 14:25:00,56.14,56.18,56.14,56.17,28600.0,47.2962,47.3299,47.2962,47.3214,28600.0
2015-04-17 14:30:00,56.17,56.18,56.11,56.12,42300.0,47.3214,47.3299,47.2709,47.2793,42300.0
2015-04-17 14:35:00,56.13,56.17,56.1,56.14,15400.0,47.2877,47.3214,47.2625,47.2962,15400.0
2015-04-17 14:40:00,56.14,56.19,56.14,56.16,12900.0,47.2962,47.3383,47.2962,47.313,12900.0
2015-04-17 14:45:00,56.18,56.21,56.13,56.15,18100.0,47.3299,47.3551,47.2877,47.3046,18100.0
2015-04-17 14:50:00,56.15,56.18,56.12,56.16,16600.0,47.3046,47.3299,47.2793,47.313,16600.0
2015-04-17 14:55:00,56.17,56.23,56.17,56.21,17500.0,47.3214,47.372,47.3214,47.3551,17500.0
2015-04-17 15:00:00,56.21,56.25,56.18,56.23,31000.0,47.3551,47.3888,47.3299,47.372,31000.0
2015-04-17 15:05:00,56.23,56.25,56.21,56.24,29900.0,47.372,47.3888,47.3551,47.3804,29900.0
2015-04-17 15:10:00,56.24,56.28,56.24,56.27,28700.0,47.3804,47.4141,47.3804,47.4057,28700.0
2015-04-17 15:15:00,56.28,56.29,56.23,56.24,149600.0,47.4141,47.4225,47.372,47.3804,149600.0
2015-04-17 15:20:00,56.24,56.26,56.2,56.24,32300.0,47.3804,47.3973,47.3467,47.3804,32300.0
2015-04-17 15:25:00,56.24,56.3,56.24,56.3,75300.0,47.3804,47.431,47.3804,47.431,75300.0
2015-04-17 15:30:00,56.3,56.37,56.29,56.33,89900.0,47.431,47.4899,47.4225,47.4562,89900.0
2015-04-17 15:35:00,56.33,56.35,56.32,56.33,311900.0,47.4562,47.4731,47.4478,47.4562,311900.0
2015-04-17 15:40:00,56.33,56.34,56.29,56.3,45100.0,47.4562,47.4647,47.4225,47.431,45100.0
2015-04-17 15:45:00,56.3,56.31,56.23,56.25,77800.0,47.431,47.4394,47.372,47.3888,77800.0
2015-04-17 15:50:00,56.26,56.26,56.23,56.23,161700.0,47.3973,47.3973,47.372,47.372,161700.0
2015-04-17 15:55:00,56.23,56.24,56.17,56.19,282100.0,47.372,47.3804,47.3214,47.3383,282100.0
2015-04-20 09:30:00,56.3,56.71,56.3,56.68,70900.0,47.431,47.7764,47.431,47.7511,70900.0
2015-04-20 09:35:00,56.68,56.83,56.67,56.78,31500.0,47.7511,47.8775,47.7427,47.8353,31500.0
2015-04-20 09:40:00,56.78,56.81,56.75,56.79,21200.0,47.8353,47.8606,47.8101,47.8438,21200.0
2015-04-20 09:45:00,56.8,56.81,56.72,56.72,100200.0,47.8522,47.8606,47.7848,47.7848,100200.0
2015-04-20 09:50:00,56.73,56.74,56.64,56.66,47600.0,47.7932,47.8016,47.7174,47.7342,47600.0
2015-04-20 09:55:00,56.66,56.67,56.56,56.57,101900.0,47.7342,47.7427,47.65,47.6584,101900.0
2015-04-20 10:00:00,56.57,56.6,56.5,56.5,83100.0,47.6584,47.6837,47.5994,47.5994,83100.0
2015-04-20 10:05:00,56.5,56.53,56.48,56.51,14600.0,47.5994,47.6247,47.5826,47.6079,14600.0
2015-04-20 10:10:00,56.51,56.53,56.49,56.51,58800.0,47.6079,47.6247,47.591,47.6079,58800.0
2015-04-20 10:15:00,56.51,56.55,56.51,56.52,18900.0,47.6079,47.6416,47.6079,47.6163,18900.0
2015-04-20 10:20:00,56.52,56.6,56.51,56.55,182600.0,47.6163,47.6837,47.6079,47.6416,182600.0
2015-04-20 10:25:00,56.55,56.56,56.52,56.55,35400.0,47.6416,47.65,47.6163,47.6416,35400.0
2015-04-20 10:30:00,56.55,56.56,56.53,56.53,28800.0,47.6416,47.65,47.6247,47.6247,28800.0
2015-04-20 10:35:00,56.53,56.55,56.53,56.53,95000.0,47.6247,47.6416,47.6247,47.6247,95000.0
2015-04-20 10:40:00,56.53,56.55,56.53,56.54,75000.0,47.6247,47.6416,47.6247,47.6331,75000.0
2015-04-20 10:45:00,56.53,56.54,56.5,56.5,16000.0,47.6247,47.6331,47.5994,47.5994,16000.0
2015-04-20 10:50:00,56.5,56.53,56.49,56.51,182900.0,47.5994,47.6247,47.591,47.6079,182900.0
2015-04-20 10:55:00,56.51,56.53,56.49,56.52,83900.0,47.6079,47.6247,47.591,47.6163,83900.0
2015-04-20 11:00:00,56.52,56.54,56.51,56.53,50300.0,47.6163,47.6331,47.6079,47.6247,50300.0
2015-04-20 11:05:00,56.53,56.67,56.53,56.65,25900.0,47.6247,47.7427,47.6247,47.7258,25900.0
2015-04-20 11:10:00,56.65,56.66,56.57,56.57,24300.0,47.7258,47.7342,47.6584,47.6584,24300.0
2015-04-20 11:15:00,56.58,56.59,56.49,56.5,38300.0,47.6668,47.6753,47.591,47.5994,38300.0
2015-04-20 11:20:00,56.51,56.53,56.48,56.5,62600.0,47.6079,47.6247,47.5826,47.5994,62600.0
2015-04-20 11:25:00,56.5,56.54,56.49,56.53,21100.0,47.5994,47.6331,47.591,47.6247,21100.0
2015-04-20 11:30:00,56.53,56.55,56.52,56.55,16600.0,47.6247,47.6416,47.6163,47.6416,16600.0
2015-04-20 11:35:00,56.55,56.58,56.54,56.55,13000.0,47.6416,47.6668,47.6331,47.6416,13000.0
2015-04-20 11:40:00,56.55,56.6,56.54,56.59,7200.0,47.6416,47.6837,47.6331,47.6753,7200.0
2015-04-20 11:45:00,56.59,56.59,56.57,56.59,22100.0,47.6753,47.6753,47.6584,47.6753,22100.0
2015-04-20 11:50:00,56.58,56.62,56.58,56.61,12400.0,47.6668,47.7005,47.6668,47.6921,12400.0
2015-04-20 11:55:00,56.62,56.62,56.53,56.54,29700.0,47.7005,47.7005,47.6247,47.6331,29700.0
2015-04-20 12:00:00,56.55,56.55,56.52,56.52,8400.0,47.6416,47.6416,47.6163,47.6163,8400.0
2015-04-20 12:05:00,56.53,56.53,56.46,56.46,40000.0,47.6247,47.6247,47.5658,47.5658,40000.0
2015-04-20 12:10:00,56.47,56.56,56.47,56.55,10500.0,47.5742,47.65,47.5742,47.6416,10500.0
2015-04-20 12:15:00,56.55,56.56,56.54,56.55,8700.0,47.6416,47.65,47.6331,47.6416,8700.0
2015-04-20 12:20:00,56.55,56.56,56.55,56.55,3700.0,47.6416,47.65,47.6416,47.6416,3700.0
2015-04-20 12:25:00,56.56,56.56,56.55,56.55,7300.0,47.65,47.65,47.6416,47.6416,7300.0
2015-04-20 12:30:00,56.55,56.56,56.52,56.52,9400.0,47.6416,47.65,47.6163,47.6163,9400.0
2015-04-20 12:35:00,56.52,56.54,56.52,56.53,5100.0,47.6163,47.6331,47.6163,47.6247,5100.0
2015-04-20 12:40:00,56.54,56.56,56.54,56.55,5300.0,47.6331,47.65,47.6331,47.6416,5300.0
2015-04-20 12:45:00,56.56,56.56,56.54,56.55,5200.0,47.65,47.65,47.6331,47.6416,5200.0
2015-04-20 12:50:00,56.55,56.59,56.55,56.56,7700.0,47.6416,47.6753,47.6416,47.65,7700.0
2015-04-20 12:55:00,56.56,56.57,56.55,56.57,6200.0,47.65,47.6584,47.6416,47.6584,6200.0
2015-04-20 13:00:00,56.56,56.59,56.56,56.59,4100.0,47.65,47.6753,47.65,47.6753,4100.0
2015-04-20 13:05:00,56.58,56.59,56.55,56.57,10100.0,47.6668,47.6753,47.6416,47.6584,10100.0
2015-04-20 13:10:00,56.58,56.6,56.56,56.57,16600.0,47.6668,47.6837,47.65,47.6584,16600.0
2015-04-20 13:15:00,56.57,56.58,56.53,56.53,6800.0,47.6584,47.6668,47.6247,47.6247,6800.0
2015-04-20 13:20:00,56.54,56.54,56.48,56.48,17500.0,47.6331,47.6331,47.5826,47.5826,17500.0
2015-04-20 13:25:00,56.48,56.5,56.45,56.48,75300.0,47.5826,47.5994,47.5573,47.5826,75300.0
2015-04-20 13:30:00,56.48,56.5,56.47,56.48,89600.0,47.5826,47.5994,47.5742,47.5826,89600.0
2015-04-20 13:35:00,56.48,56.56,56.48,56.56,21700.0,47.5826,47.65,47.5826,47.65,21700.0
2015-04-20 13:40:00,56.55,56.56,56.53,56.54,13500.0,47.6416,47.65,47.6247,47.6331,13500.0
2015-04-20 13:45:00,56.55,56.58,56.54,56.58,14100.0,47.6416,47.6668,47.6331,47.6668,14100.0
2015-04-20 13:50:00,56.58,56.61,56.58,56.6,19800.0,47.6668,47.6921,47.6668,47.6837,19800.0
2015-04-20 13:55:00,56.6,56.61,56.58,56.58,9900.0,47.6837,47.6921,47.6668,47.6668,9900.0
2015-04-20 14:00:00,56.59,56.62,56.58,56.59,10900.0,47.6753,47.7005,47.6668,47.6753,10900.0
2015-04-20 14:05:00,56.59,56.59,56.57,56.59,13600.0,47.6753,47.6753,47.6584,47.6753,13600.0
2015-04-20 14:10:00,56.59,56.6,56.56,56.58,8700.0,47.6753,47.6837,47.65,47.6668,8700.0
2015-04-20 14:15:00,56.57,56.64,56.57,56.62,11600.0,47.6584,47.7174,47.6584,47.7005,11600.0
2015-04-20 14:20:00,56.62,56.64,56.6,56.61,8700.0,47.7005,47.7174,47.6837,47.6921,8700.0
2015-04-20 14:25:00,56.61,56.61,56.58,56.59,16200.0,47.6921,47.6921,47.6668,47.6753,16200.0
2015-04-20 14:30:00,56.59,56.59,56.55,56.55,12100.0,47.6753,47.6753,47.6416,47.6416,12100.0
2015-04-20 14:35:00,56.55,56.58,56.55,56.57,14900.0,47.6416,47.6668,47.6416,47.6584,14900.0
2015-04-20 14:40:00,56.58,56.59,56.57,56.59,9000.0,47.6668,47.6753,47.6584,47.6753,9000.0
2015-04-20 14:45:00,56.59,56.6,56.58,56.6,12500.0,47.6753,47.6837,47.6668,47.6837,12500.0
2015-04-20 14:50:00,56.6,56.61,56.55,56.56,18200.0,47.6837,47.6921,47.6416,47.65,18200.0
2015-04-20 14:55:00,56.56,56.59,56.55,56.59,15000.0,47.65,47.6753,47.6416,47.6753,15000.0
2015-04-20 15:00:00,56.59,56.64,56.58,56.63,22800.0,47.6753,47.7174,47.6668,47.709,22800.0
2015-04-20 15:05:00,56.63,56.68,56.63,56.68,15400.0,47.709,47.7511,47.709,47.7511,15400.0
2015-04-20 15:10:00,56.68,56.7,56.67,56.69,11200.0,47.7511,47.7679,47.7427,47.7595,11200.0
2015-04-20 15:15:00,56.69,56.71,56.68,56.7,16200.0,47.7595,47.7764,47.7511,47.7679,16200.0
2015-04-20 15:20:00,56.7,56.7,56.66,56.66,17900.0,47.7679,47.7679,47.7342,47.7342,17900.0
2015-04-20 15:25:00,56.66,56.67,56.63,56.65,21500.0,47.7342,47.7427,47.709,47.7258,21500.0
2015-04-20 15:30:00,56.64,56.67,56.63,56.65,31000.0,47.7174,47.7427,47.709,47.7258,31000.0
2015-04-20 15:35:00,56.63,56.63,56.59,56.6,28100.0,47.709,47.709,47.6753,47.6837,28100.0
2015-04-20 15:40:00,56.6,56.61,56.57,56.59,28400.0,47.6837,47.6921,47.6584,47.6753,28400.0
2015-04-20 15:45:00,56.59,56.64,56.59,56.62,58900.0,47.6753,47.7174,47.6753,47.7005,58900.0
2015-04-20 15:50:00,56.61,56.62,56.61,56.61,39600.0,47.6921,47.7005,47.6921,47.6921,39600.0
2015-04-20 15:55:00,56.62,56.65,56.62,56.63,106100.0,47.7005,47.7258,47.7005,47.709,106100.0
2015-04-21 09:30:00,56.69,56.84,56.68,56.68,29000.0,47.7595,47.8859,47.7511,47.7511,29000.0
2015-04-21 09:35:00,56.71,56.74,56.68,56.7,16100.0,47.7764,47.8016,47.7511,47.7679,16100.0
2015-04-21 09:40:00,56.66,56.7,56.61,56.64,27100.0,47.7342,47.7679,47.6921,47.7174,27100.0
2015-04-21 09:45:00,56.64,56.77,56.62,56.76,49200.0,47.7174,47.8269,47.7005,47.8185,49200.0
2015-04-21 09:50:00,56.76,56.83,56.76,56.79,21900.0,47.8185,47.8775,47.8185,47.8438,21900.0
2015-04-21 09:55:00,56.8,56.82,56.73,56.74,10100.0,47.8522,47.869,47.7932,47.8016,10100.0
2015-04-21 10:00:00,56.74,56.8,56.73,56.73,14700.0,47.8016,47.8522,47.7932,47.7932,14700.0
2015-04-21 10:05:00,56.73,56.74,56.67,56.7,10200.0,47.7932,47.8016,47.7427,47.7679,10200.0
2015-04-21 10:10:00,56.71,56.76,56.71,56.71,8500.0,47.7764,47.8185,47.7764,47.7764,8500.0
2015-04-21 10:15:00,56.71,56.71,56.64,56.66,18700.0,47.7764,47.7764,47.7174,47.7342,18700.0
2015-04-21 10:20:00,56.66,56.68,56.62,56.66,16200.0,47.7342,47.7511,47.7005,47.7342,16200.0
2015-04-21 10:25:00,56.66,56.68,56.59,56.63,9600.0,47.7342,47.7511,47.6753,47.709,9600.0
2015-04-21 10:30:00,56.63,56.64,56.56,56.58,16800.0,47.709,47.7174,47.65,47.6668,16800.0
2015-04-21 10:35:00,56.6,56.61,56.54,56.55,17300.0,47.6837,47.6921,47.6331,47.6416,17300.0
2015-04-21 10:40:00,56.55,56.55,56.44,56.45,19700.0,47.6416,47.6416,47.5489,47.5573,19700.0
2015-04-21 10:45:00,56.45,56.51,56.43,56.5,13000.0,47.5573,47.6079,47.5405,47.5994,13000.0
2015-04-21 10:50:00,56.5,56.55,56.48,56.55,13700.0,47.5994,47.6416,47.5826,47.6416,13700.0
2015-04-21 10:55:00,56.56,56.61,56.56,56.58,12100.0,47.65,47.6921,47.65,47.6668,12100.0
2015-04-21 11:00:00,56.58,56.67,56.56,56.66,21200.0,47.6668,47.7427,47.65,47.7342,21200.0
2015-04-21 11:05:00,56.67,56.69,56.65,56.68,10100.0,47.7427,47.7595,47.7258,47.7511,10100.0
2015-04-21 11:10:00,56.69,56.7,56.65,56.67,10600.0,47.7595,47.7679,47.7258,47.7427,10600.0
2015-04-21 11:15:00,56.66,56.7,56.66,56.69,8000.0,47.7342,47.7679,47.7342,47.7595,8000.0
2015-04-21 11:20:00,56.69,56.7,56.65,56.67,11800.0,47.7595,47.7679,47.7258,47.7427,11800.0
2015-04-21 11:25:00,56.67,56.69,56.65,56.66,15700.0,47.7427,47.7595,47.7258,47.7342,15700.0
2015-04-21 11:30:00,56.65,56.68,56.65,56.66,16300.0,47.7258,47.7511,47.7258,47.7342,16300.0
2015-04-21 11:35:00,56.65,56.68,56.65,56.66,11300.0,47.7258,47.7511,47.7258,47.7342,11300.0
2015-04-21 11:40:00,56.65,56.67,56.64,56.64,27200.0,47.7258,47.7427,47.7174,47.7174,27200.0
2015-04-21 11:45:00,56.62,56.62,56.58,56.62,15800.0,47.7005,47.7005,47.6668,47.7005,15800.0
2015-04-21 11:50:00,56.62,56.62,56.6,56.61,11000.0,47.7005,47.7005,47.6837,47.6921,11000.0
2015-04-21 11:55:00,56.61,56.62,56.6,56.61,12600.0,47.6921,47.7005,47.6837,47.6921,12600.0
2015-04-21 12:00:00,56.61,56.63,56.6,56.63,19200.0,47.6921,47.709,47.6837,47.709,19200.0
2015-04-21 12:05:00,56.62,56.62,56.59,56.61,15700.0,47.7005,47.7005,47.6753,47.6921,15700.0
2015-04-21 12:10:00,56.61,56.61,56.59,56.59,8200.0,47.6921,47.6921,47.6753,47.6753,8200.0
2015-04-21 12:15:00,56.59,56.6,56.52,56.52,15100.0,47.6753,47.6837,47.6163,47.6163,15100.0
2015-04-21 12:20:00,56.52,56.55,56.5,56.53,8100.0,47.6163,47.6416,47.5994,47.6247,8100.0
2015-04-21 12:25:00,56.53,56.6,56.53,56.59,9000.0,47.6247,47.6837,47.6247,47.6753,9000.0
2015-04-21 12:30:00,56.58,56.59,56.56,56.58,10500.0,47.6668,47.6753,47.65,47.6668,10500.0
2015-04-21 12:35:00,56.58,56.6,56.57,56.59,6200.0,47.6668,47.6837,47.6584,47.6753,6200.0
2015-04-21 12:40:00,56.59,56.59,56.54,56.55,8100.0,47.6753,47.6753,47.6331,47.6416,8100.0
2015-04-21 12:45:00,56.55,56.56,56.52,56.56,6000.0,47.6416,47.65,47.6163,47.65,6000.0
2015-04-21 12:50:00,56.56,56.57,56.54,56.56,6400.0,47.65,47.6584,47.6331,47.65,6400.0
2015-04-21 12:55:00,56.55,56.56,56.55,56.56,4900.0,47.6416,47.65,47.6416,47.65,4900.0
2015-04-21 13:00:00,56.57,56.61,56.57,56.6,6300.0,47.6584,47.6921,47.6584,47.6837,6300.0
2015-04-21 13:05:00,56.6,56.6,56.57,56.57,9500.0,47.6837,47.6837,47.6584,47.6584,9500.0
2015-04-21 13:10:00,56.58,56.64,56.57,56.64,9900.0,47.6668,47.7174,47.6584,47.7174,9900.0
2015-04-21 13:15:00,56.64,56.66,56.63,56.63,7900.0,47.7174,47.7342,47.709,47.709,7900.0
2015-04-21 13:20:00,56.63,56.68,56.63,56.68,7200.0,47.709,47.7511,47.709,47.7511,7200.0
2015-04-21 13:25:00,56.67,56.68,56.62,56.63,10500.0,47.7427,47.7511,47.7005,47.709,10500.0
2015-04-21 13:30:00,56.63,56.64,56.59,56.6,5700.0,47.709,47.7174,47.6753,47.6837,5700.0
2015-04-21 13:35:00,56.6,56.61,56.53,56.54,8700.0,47.6837,47.6921,47.6247,47.6331,8700.0
2015-04-21 13:40:00,56.54,56.59,56.54,56.59,11100.0,47.6331,47.6753,47.6331,47.6753,11100.0
2015-04-21 13:45:00,56.58,56.62,56.57,56.57,6800.0,47.6668,47.7005,47.6584,47.6584,6800.0
2015-04-21 13:50:00,56.57,56.59,56.56,56.57,9600.0,47.6584,47.6753,47.65,47.6584,9600.0
2015-04-21 13:55:00,56.57,56.62,56.57,56.58,11900.0,47.6584,47.7005,47.6584,47.6668,11900.0
2015-04-21 14:00:00,56.57,56.59,56.53,56.57,14100.0,47.6584,47.6753,47.6247,47.6584,14100.0
2015-04-21 14:05:00,56.57,56.59,56.52,56.58,10700.0,47.6584,47.6753,47.6163,47.6668,10700.0
2015-04-21 14:10:00,56.59,56.62,56.56,56.61,25400.0,47.6753,47.7005,47.65,47.6921,25400.0
2015-04-21 14:15:00,56.61,56.64,56.6,56.63,13600.0,47.6921,47.7174,47.6837,47.709,13600.0
2015-04-21 14:20:00,56.62,56.67,56.62,56.66,9500.0,47.7005,47.7427,47.7005,47.7342,9500.0
2015-04-21 14:25:00,56.66,56.71,56.66,56.68,13000.0,47.7342,47.7764,47.7342,47.7511,13000.0
2015-04-21 14:30:00,56.69,56.7,56.67,56.68,8300.0,47.7595,47.7679,47.7427,47.7511,8300.0
2015-04-21 14:35:00,56.67,56.69,56.67,56.68,4200.0,47.7427,47.7595,47.7427,47.7511,4200.0
2015-04-21 14:40:00,56.68,56.69,56.65,56.68,9200.0,47.7511,47.7595,47.7258,47.7511,9200.0
2015-04-21 14:45:00,56.67,56.69,56.67,56.69,6300.0,47.7427,47.7595,47.7427,47.7595,6300.0
2015-04-21 14:50:00,56.69,56.7,56.66,56.68,10300.0,47.7595,47.7679,47.7342,47.7511,10300.0
2015-04-21 14:55:00,56.67,56.68,56.65,56.66,7200.0,47.7427,47.7511,47.7258,47.7342,7200.0
2015-04-21 15:00:00,56.67,56.67,56.62,56.63,11400.0,47.7427,47.7427,47.7005,47.709,11400.0
2015-04-21 15:05:00,56.62,56.68,56.62,56.68,9700.0,47.7005,47.7511,47.7005,47.7511,9700.0
2015-04-21 15:10:00,56.68,56.69,56.65,56.65,23600.0,47.7511,47.7595,47.7258,47.7258,23600.0
2015-04-21 15:15:00,56.65,56.7,56.65,56.67,41600.0,47.7258,47.7679,47.7258,47.7427,41600.0
2015-04-21 15:20:00,56.67,56.67,56.63,56.65,84400.0,47.7427,47.7427,47.709,47.7258,84400.0
2015-04-21 15:25:00,56.65,56.65,56.56,56.58,22800.0,47.7258,47.7258,47.65,47.6668,22800.0
2015-04-21 15:30:00,56.58,56.59,56.55,56.59,144200.0,47.6668,47.6753,47.6416,47.6753,144200.0
2015-04-21 15:35:00,56.58,56.63,56.57,56.63,22000.0,47.6668,47.709,47.6584,47.709,22000.0
2015-04-21 15:40:00,56.63,56.65,56.62,56.62,29400.0,47.709,47.7258,47.7005,47.7005,29400.0
2015-04-21 15:45:00,56.63,56.63,56.57,56.58,46800.0,47.709,47.709,47.6584,47.6668,46800.0
2015-04-21 15:50:00,56.57,56.6,56.56,56.58,26100.0,47.6584,47.6837,47.65,47.6668,26100.0
2015-04-21 15:55:00,56.59,56.61,56.54,56.57,85900.0,47.6753,47.6921,47.6331,47.6584,85900.0
2015-04-22 09:30:00,56.54,56.81,56.47,56.47,35200.0,47.6331,47.8606,47.5742,47.5742,35200.0
2015-04-22 09:35:00,56.47,56.48,56.35,56.4,59900.0,47.5742,47.5826,47.4731,47.5152,59900.0
2015-04-22 09:40:00,56.4,56.47,56.36,56.43,52900.0,47.5152,47.5742,47.4815,47.5405,52900.0
2015-04-22 09:45:00,56.43,56.43,56.23,56.27,52300.0,47.5405,47.5405,47.372,47.4057,52300.0
2015-04-22 09:50:00,56.27,56.3,56.21,56.22,129200.0,47.4057,47.431,47.3551,47.3636,129200.0
2015-04-22 09:55:00,56.22,56.31,56.22,56.27,27700.0,47.3636,47.4394,47.3636,47.4057,27700.0
2015-04-22 10:00:00,56.27,56.34,56.23,56.23,214900.0,47.4057,47.4647,47.372,47.372,214900.0
2015-04-22 10:05:00,56.24,56.24,56.16,56.16,33300.0,47.3804,47.3804,47.313,47.313,33300.0
2015-04-22 10:10:00,56.16,56.23,56.13,56.22,67400.0,47.313,47.372,47.2877,47.3636,67400.0
2015-04-22 10:15:00,56.22,56.25,56.11,56.23,15100.0,47.3636,47.3888,47.2709,47.372,15100.0
2015-04-22 10:20:00,56.24,56.32,56.24,56.32,9800.0,47.3804,47.4478,47.3804,47.4478,9800.0
2015-04-22 10:25:00,56.32,56.34,56.29,56.3,40600.0,47.4478,47.4647,47.4225,47.431,40600.0
2015-04-22 10:30:00,56.3,56.36,56.29,56.31,13000.0,47.431,47.4815,47.4225,47.4394,13000.0
2015-04-22 10:35:00,56.31,56.32,56.28,56.31,16400.0,47.4394,47.4478,47.4141,47.4394,16400.0
2015-04-22 10:40:00,56.3,56.47,56.3,56.46,21900.0,47.431,47.5742,47.431,47.5658,21900.0
2015-04-22 10:45:00,56.46,56.49,56.41,56.47,26700.0,47.5658,47.591,47.5236,47.5742,26700.0
2015-04-22 10:50:00,56.48,56.5,56.42,56.44,14600.0,47.5826,47.5994,47.5321,47.5489,14600.0
2015-04-22 10:55:00,56.45,56.47,56.43,56.46,19900.0,47.5573,47.5742,47.5405,47.5658,19900.0
2015-04-22 11:00:00,56.45,56.5,56.45,56.48,28300.0,47.5573,47.5994,47.5573,47.5826,28300.0
2015-04-22 11:05:00,56.49,56.5,56.44,56.47,21100.0,47.591,47.5994,47.5489,47.5742,21100.0
2015-04-22 11:10:00,56.47,56.51,56.42,56.42,33900.0,47.5742,47.6079,47.5321,47.5321,33900.0
2015-04-22 11:15:00,56.43,56.5,56.43,56.43,14900.0,47.5405,47.5994,47.5405,47.5405,14900.0
2015-04-22 11:20:00,56.44,56.47,56.41,56.42,14400.0,47.5489,47.5742,47.5236,47.5321,14400.0
2015-04-22 11:25:00,56.42,56.46,56.41,56.45,22000.0,47.5321,47.5658,47.5236,47.5573,22000.0
2015-04-22 11:30:00,56.45,56.5,56.45,56.48,13100.0,47.5573,47.5994,47.5573,47.5826,13100.0
2015-04-22 11:35:00,56.48,56.48,56.4,56.48,26000.0,47.5826,47.5826,47.5152,47.5826,26000.0
2015-04-22 11:40:00,56.49,56.5,56.46,56.5,10400.0,47.591,47.5994,47.5658,47.5994,10400.0
2015-04-22 11:45:00,56.51,56.57,56.51,56.57,11500.0,47.6079,47.6584,47.6079,47.6584,11500.0
2015-04-22 11:50:00,56.57,56.58,56.54,56.57,9700.0,47.6584,47.6668,47.6331,47.6584,9700.0
2015-04-22 11:55:00,56.56,56.59,56.54,56.59,23900.0,47.65,47.6753,47.6331,47.6753,23900.0
2015-04-22 12:00:00,56.59,56.59,56.48,56.49,30300.0,47.6753,47.6753,47.5826,47.591,30300.0
2015-04-22 12:05:00,56.48,56.49,56.38,56.38,22400.0,47.5826,47.591,47.4984,47.4984,22400.0
2015-04-22 12:10:00,56.38,56.4,56.37,56.39,21000.0,47.4984,47.5152,47.4899,47.5068,21000.0
2015-04-22 12:15:00,56.4,56.42,56.39,56.4,11800.0,47.5152,47.5321,47.5068,47.5152,11800.0
2015-04-22 12:20:00,56.4,56.41,56.37,56.37,15400.0,47.5152,47.5236,47.4899,47.4899,15400.0
2015-04-22 12:25:00,56.38,56.41,56.35,56.37,21900.0,47.4984,47.5236,47.4731,47.4899,21900.0
2015-04-22 12:30:00,56.38,56.4,56.37,56.39,11600.0,47.4984,47.5152,47.4899,47.5068,11600.0
2015-04-22 12:35:00,56.39,56.4,56.37,56.38,13300.0,47.5068,47.5152,47.4899,47.4984,13300.0
2015-04-22 12:40:00,56.38,56.39,56.36,56.36,12800.0,47.4984,47.5068,47.4815,47.4815,12800.0
2015-04-22 12:45:00,56.36,56.4,56.36,56.37,11300.0,47.4815,47.5152,47.4815,47.4899,11300.0
2015-04-22 12:50:00,56.38,56.41,56.36,56.39,22700.0,47.4984,47.5236,47.4815,47.5068,22700.0
2015-04-22 12:55:00,56.4,56.4,56.36,56.37,13400.0,47.5152,47.5152,47.4815,47.4899,13400.0
2015-04-22 13:00:00,56.38,56.39,56.36,56.37,10900.0,47.4984,47.5068,47.4815,47.4899,10900.0
2015-04-22 13:05:00,56.38,56.4,56.36,56.39,14500.0,47.4984,47.5152,47.4815,47.5068,14500.0
2015-04-22 13:10:00,56.39,56.4,56.37,56.37,14600.0,47.5068,47.5152,47.4899,47.4899,14600.0
2015-04-22 13:15:00,56.38,56.4,56.35,56.36,23400.0,47.4984,47.5152,47.4731,47.4815,23400.0
2015-04-22 13:20:00,56.37,56.39,56.37,56.38,8000.0,47.4899,47.5068,47.4899,47.4984,8000.0
2015-04-22 13:25:00,56.37,56.41,56.37,56.38,10700.0,47.4899,47.5236,47.4899,47.4984,10700.0
2015-04-22 13:30:00,56.38,56.41,56.36,56.4,11200.0,47.4984,47.5236,47.4815,47.5152,11200.0
2015-04-22 13:35:00,56.4,56.41,56.38,56.39,8700.0,47.5152,47.5236,47.4984,47.5068,8700.0
2015-04-22 13:40:00,56.39,56.45,56.38,56.43,13900.0,47.5068,47.5573,47.4984,47.5405,13900.0
2015-04-22 13:45:00,56.44,56.47,56.44,56.45,9900.0,47.5489,47.5742,47.5489,47.5573,9900.0
2015-04-22 13:50:00,56.45,56.45,56.42,56.43,11600.0,47.5573,47.5573,47.5321,47.5405,11600.0
2015-04-22 13:55:00,56.43,56.46,56.43,56.46,8300.0,47.5405,47.5658,47.5405,47.5658,8300.0
2015-04-22 14:00:00,56.45,56.47,56.45,56.47,8700.0,47.5573,47.5742,47.5573,47.5742,8700.0
2015-04-22 14:05:00,56.48,56.53,56.47,56.5,17300.0,47.5826,47.6247,47.5742,47.5994,17300.0
2015-04-22 14:10:00,56.51,56.51,56.46,56.46,8000.0,47.6079,47.6079,47.5658,47.5658,8000.0
2015-04-22 14:15:00,56.46,56.49,56.46,56.47,9200.0,47.5658,47.591,47.5658,47.5742,9200.0
2015-04-22 14:20:00,56.47,56.5,56.47,56.5,8200.0,47.5742,47.5994,47.5742,47.5994,8200.0
2015-04-22 14:25:00,56.49,56.5,56.46,56.48,13100.0,47.591,47.5994,47.5658,47.5826,13100.0
2015-04-22 14:30:00,56.48,56.54,56.48,56.54,11300.0,47.5826,47.6331,47.5826,47.6331,11300.0
2015-04-22 14:35:00,56.54,56.55,56.53,56.55,7400.0,47.6331,47.6416,47.6247,47.6416,7400.0
2015-04-22 14:40:00,56.55,56.55,56.54,56.55,3100.0,47.6416,47.6416,47.6331,47.6416,3100.0
2015-04-22 14:45:00,56.55,56.56,56.54,56.54,8800.0,47.6416,47.65,47.6331,47.6331,8800.0
2015-04-22 14:50:00,56.55,56.55,56.52,56.52,7700.0,47.6416,47.6416,47.6163,47.6163,7700.0
2015-04-22 14:55:00,56.52,56.53,56.51,56.53,8500.0,47.6163,47.6247,47.6079,47.6247,8500.0
2015-04-22 15:00:00,56.53,56.55,56.52,56.53,13000.0,47.6247,47.6416,47.6163,47.6247,13000.0
2015-04-22 15:05:00,56.53,56.55,56.5,56.5,25800.0,47.6247,47.6416,47.5994,47.5994,25800.0
2015-04-22 15:10:00,56.51,56.53,56.49,56.5,26500.0,47.6079,47.6247,47.591,47.5994,26500.0
2015-04-22 15:15:00,56.51,56.52,56.48,56.51,20500.0,47.6079,47.6163,47.5826,47.6079,20500.0
2015-04-22 15:20:00,56.51,56.56,56.5,56.56,24300.0,47.6079,47.65,47.5994,47.65,24300.0
2015-04-22 15:25:00,56.55,56.56,56.54,56.55,23500.0,47.6416,47.65,47.6331,47.6416,23500.0
2015-04-22 15:30:00,56.55,56.55,56.5,56.51,19800.0,47.6416,47.6416,47.5994,47.6079,19800.0
2015-04-22 15:35:00,56.51,56.51,56.46,56.47,37400.0,47.6079,47.6079,47.5658,47.5742,37400.0
2015-04-22 15:40:00,56.47,56.47,56.43,56.45,49100.0,47.5742,47.5742,47.5405,47.5573,49100.0
2015-04-22 15:45:00,56.44,56.44,56.42,56.43,45700.0,47.5489,47.5489,47.5321,47.5405,45700.0
2015-04-22 15:50:00,56.42,56.44,56.42,56.43,67600.0,47.5321,47.5489,47.5321,47.5405,67600.0
2015-04-22 15:55:00,56.43,56.46,56.42,56.45,138600.0,47.5405,47.5658,47.5321,47.5573,138600.0
2015-04-23 09:30:00,56.34,56.46,56.3,56.42,28900.0,47.4647,47.5658,47.431,47.5321,28900.0
2015-04-23 09:35:00,56.47,56.56,56.44,56.51,31300.0,47.5742,47.65,47.5489,47.6079,31300.0
2015-04-23 09:40:00,56.53,56.56,56.51,56.51,11300.0,47.6247,47.65,47.6079,47.6079,11300.0
2015-04-23 09:45:00,56.51,56.57,56.43,56.57,24600.0,47.6079,47.6584,47.5405,47.6584,24600.0
2015-04-23 09:50:00,56.55,56.58,56.54,56.54,12700.0,47.6416,47.6668,47.6331,47.6331,12700.0
2015-04-23 09:55:00,56.55,56.56,56.47,56.49,16400.0,47.6416,47.65,47.5742,47.591,16400.0
2015-04-23 10:00:00,56.49,56.55,56.46,56.5,17400.0,47.591,47.6416,47.5658,47.5994,17400.0
2015-04-23 10:05:00,56.5,56.5,56.44,56.45,18200.0,47.5994,47.5994,47.5489,47.5573,18200.0
2015-04-23 10:10:00,56.46,56.47,56.42,56.47,14000.0,47.5658,47.5742,47.5321,47.5742,14000.0
2015-04-23 10:15:00,56.49,56.51,56.38,56.4,17300.0,47.591,47.6079,47.4984,47.5152,17300.0
2015-04-23 10:20:00,56.4,56.44,56.35,56.41,9900.0,47.5152,47.5489,47.4731,47.5236,9900.0
2015-04-23 10:25:00,56.42,56.5,56.42,56.5,9800.0,47.5321,47.5994,47.5321,47.5994,9800.0
2015-04-23 10:30:00,56.51,56.54,56.5,56.53,7300.0,47.6079,47.6331,47.5994,47.6247,7300.0
2015-04-23 10:35:00,56.53,56.55,56.5,56.51,6800.0,47.6247,47.6416,47.5994,47.6079,6800.0
2015-04-23 10:40:00,56.51,56.55,56.47,56.52,8800.0,47.6079,47.6416,47.5742,47.6163,8800.0
2015-04-23 10:45:00,56.52,56.54,56.5,56.53,6400.0,47.6163,47.6331,47.5994,47.6247,6400.0
2015-04-23 10:50:00,56.53,56.53,56.49,56.51,10000.0,47.6247,47.6247,47.591,47.6079,10000.0
2015-04-23 10:55:00,56.51,56.53,56.45,56.46,13100.0,47.6079,47.6247,47.5573,47.5658,13100.0
2015-04-23 11:00:00,56.46,56.51,56.46,56.49,8600.0,47.5658,47.6079,47.5658,47.591,8600.0
2015-04-23 11:05:00,56.5,56.59,56.5,56.55,9100.0,47.5994,47.6753,47.5994,47.6416,9100.0
2015-04-23 11:10:00,56.54,56.54,56.51,56.53,9100.0,47.6331,47.6331,47.6079,47.6247,9100.0
2015-04-23 11:15:00,56.53,56.54,56.48,56.48,10400.0,47.6247,47.6331,47.5826,47.5826,10400.0
2015-04-23 11:20:00,56.48,56.51,56.48,56.5,12300.0,47.5826,47.6079,47.5826,47.5994,12300.0
2015-04-23 11:25:00,56.5,56.55,56.5,56.55,12600.0,47.5994,47.6416,47.5994,47.6416,12600.0
2015-04-23 11:30:00,56.54,56.55,56.51,56.55,27800.0,47.6331,47.6416,47.6079,47.6416,27800.0
2015-04-23 11:35:00,56.56,56.59,56.55,56.57,27400.0,47.65,47.6753,47.6416,47.6584,27400.0
2015-04-23 11:40:00,56.57,56.58,56.54,56.54,9300.0,47.6584,47.6668,47.6331,47.6331,9300.0
2015-04-23 11:45:00,56.55,56.57,56.54,56.55,6700.0,47.6416,47.6584,47.6331,47.6416,6700.0
2015-04-23 11:50:00,56.55,56.77,56.55,56.76,30100.0,47.6416,47.8269,47.6416,47.8185,30100.0
2015-04-23 11:55:00,56.76,56.78,56.73,56.74,13500.0,47.8185,47.8353,47.7932,47.8016,13500.0
2015-04-23 12:00:00,56.73,56.77,56.73,56.76,7700.0,47.7932,47.8269,47.7932,47.8185,7700.0
2015-04-23 12:05:00,56.76,56.78,56.74,56.78,13900.0,47.8185,47.8353,47.8016,47.8353,13900.0
2015-04-23 12:10:00,56.78,56.79,56.73,56.73,38000.0,47.8353,47.8438,47.7932,47.7932,38000.0
2015-04-23 12:15:00,56.73,56.75,56.72,56.73,17400.0,47.7932,47.8101,47.7848,47.7932,17400.0
2015-04-23 12:20:00,56.73,56.75,56.72,56.72,10200.0,47.7932,47.8101,47.7848,47.7848,10200.0
2015-04-23 12:25:00,56.73,56.75,56.72,56.72,19900.0,47.7932,47.8101,47.7848,47.7848,19900.0
2015-04-23 12:30:00,56.73,56.73,56.7,56.71,21700.0,47.7932,47.7932,47.7679,47.7764,21700.0
2015-04-23 12:35:00,56.71,56.81,56.7,56.79,33200.0,47.7764,47.8606,47.7679,47.8438,33200.0
2015-04-23 12:40:00,56.79,56.8,56.7,56.7,126100.0,47.8438,47.8522,47.7679,47.7679,126100.0
2015-04-23 12:45:00,56.71,56.76,56.7,56.75,38300.0,47.7764,47.8185,47.7679,47.8101,38300.0
2015-04-23 12:50:00,56.76,56.77,56.73,56.75,68900.0,47.8185,47.8269,47.7932,47.8101,68900.0
2015-04-23 12:55:00,56.75,56.77,56.74,56.77,13100.0,47.8101,47.8269,47.8016,47.8269,13100.0
2015-04-23 13:00:00,56.77,56.79,56.75,56.76,18400.0,47.8269,47.8438,47.8101,47.8185,18400.0
2015-04-23 13:05:00,56.76,56.79,56.75,56.76,17100.0,47.8185,47.8438,47.8101,47.8185,17100.0
2015-04-23 13:10:00,56.76,56.78,56.76,56.77,9300.0,47.8185,47.8353,47.8185,47.8269,9300.0
2015-04-23 13:15:00,56.77,56.78,56.71,56.71,18500.0,47.8269,47.8353,47.7764,47.7764,18500.0
2015-04-23 13:20:00,56.72,56.74,56.71,56.71,18200.0,47.7848,47.8016,47.7764,47.7764,18200.0
2015-04-23 13:25:00,56.71,56.72,56.67,56.67,17900.0,47.7764,47.7848,47.7427,47.7427,17900.0
2015-04-23 13:30:00,56.67,56.68,56.6,56.61,56300.0,47.7427,47.7511,47.6837,47.6921,56300.0
2015-04-23 13:35:00,56.61,56.62,56.58,56.61,59800.0,47.6921,47.7005,47.6668,47.6921,59800.0
2015-04-23 13:40:00,56.61,56.64,56.61,56.64,11100.0,47.6921,47.7174,47.6921,47.7174,11100.0
2015-04-23 13:45:00,56.65,56.69,56.65,56.69,9400.0,47.7258,47.7595,47.7258,47.7595,9400.0
2015-04-23 13:50:00,56.7,56.71,56.67,56.7,22500.0,47.7679,47.7764,47.7427,47.7679,22500.0
2015-04-23 13:55:00,56.71,56.74,56.69,56.73,19200.0,47.7764,47.8016,47.7595,47.7932,19200.0
2015-04-23 14:00:00,56.74,56.76,56.68,56.72,32100.0,47.8016,47.8185,47.7511,47.7848,32100.0
2015-04-23 14:05:00,56.73,56.74,56.69,56.72,32700.0,47.7932,47.8016,47.7595,47.7848,32700.0
2015-04-23 14:10:00,56.71,56.74,56.71,56.73,14600.0,47.7764,47.8016,47.7764,47.7932,14600.0
2015-04-23 14:15:00,56.74,56.75,56.7,56.7,14000.0,47.8016,47.8101,47.7679,47.7679,14000.0
2015-04-23 14:20:00,56.7,56.71,56.68,56.7,23500.0,47.7679,47.7764,47.7511,47.7679,23500.0
2015-04-23 14:25:00,56.7,56.71,56.69,56.71,10400.0,47.7679,47.7764,47.7595,47.7764,10400.0
2015-04-23 14:30:00,56.71,56.73,56.7,56.72,14400.0,47.7764,47.7932,47.7679,47.7848,14400.0
2015-04-23 14:35:00,56.71,56.72,56.7,56.72,8200.0,47.7764,47.7848,47.7679,47.7848,8200.0
2015-04-23 14:40:00,56.72,56.74,56.7,56.7,17400.0,47.7848,47.8016,47.7679,47.7679,17400.0
2015-04-23 14:45:00,56.7,56.7,56.66,56.67,30500.0,47.7679,47.7679,47.7342,47.7427,30500.0
2015-04-23 14:50:00,56.67,56.68,56.66,56.67,11700.0,47.7427,47.7511,47.7342,47.7427,11700.0
2015-04-23 14:55:00,56.69,56.73,56.69,56.72,13500.0,47.7595,47.7932,47.7595,47.7848,13500.0
2015-04-23 15:00:00,56.73,56.73,56.7,56.71,25800.0,47.7932,47.7932,47.7679,47.7764,25800.0
2015-04-23 15:05:00,56.7,56.72,56.7,56.71,14900.0,47.7679,47.7848,47.7679,47.7764,14900.0
2015-04-23 15:10:00,56.72,56.73,56.7,56.72,45000.0,47.7848,47.7932,47.7679,47.7848,45000.0
2015-04-23 15:15:00,56.72,56.73,56.69,56.7,52800.0,47.7848,47.7932,47.7595,47.7679,52800.0
2015-04-23 15:20:00,56.7,56.71,56.66,56.71,41500.0,47.7679,47.7764,47.7342,47.7764,41500.0
2015-04-23 15:25:00,56.7,56.72,56.7,56.71,14000.0,47.7679,47.7848,47.7679,47.7764,14000.0
2015-04-23 15:30:00,56.71,56.71,56.65,56.67,21400.0,47.7764,47.7764,47.7258,47.7427,21400.0
2015-04-23 15:35:00,56.67,56.69,56.6,56.62,86100.0,47.7427,47.7595,47.6837,47.7005,86100.0
2015-04-23 15:40:00,56.62,56.64,56.61,56.62,39800.0,47.7005,47.7174,47.6921,47.7005,39800.0
2015-04-23 15:45:00,56.63,56.63,56.61,56.62,34300.0,47.709,47.709,47.6921,47.7005,34300.0
2015-04-23 15:50:00,56.62,56.63,56.61,56.63,34700.0,47.7005,47.709,47.6921,47.709,34700.0
2015-04-23 15:55:00,56.63,56.63,56.55,56.55,91400.0,47.709,47.709,47.6416,47.6416,91400.0
2015-04-24 09:30:00,56.52,56.61,56.47,56.47,27000.0,47.6163,47.6921,47.5742,47.5742,27000.0
2015-04-24 09:35:00,56.46,56.54,56.37,56.49,13800.0,47.5658,47.6331,47.4899,47.591,13800.0
2015-04-24 09:40:00,56.51,56.51,56.39,56.4,15500.0,47.6079,47.6079,47.5068,47.5152,15500.0
2015-04-24 09:45:00,56.4,56.54,56.38,56.51,13600.0,47.5152,47.6331,47.4984,47.6079,13600.0
2015-04-24 09:50:00,56.51,56.58,56.51,56.57,34400.0,47.6079,47.6668,47.6079,47.6584,34400.0
2015-04-24 09:55:00,56.58,56.67,56.57,56.65,15300.0,47.6668,47.7427,47.6584,47.7258,15300.0
2015-04-24 10:00:00,56.66,56.68,56.63,56.68,13500.0,47.7342,47.7511,47.709,47.7511,13500.0
2015-04-24 10:05:00,56.68,56.68,56.61,56.66,23500.0,47.7511,47.7511,47.6921,47.7342,23500.0
2015-04-24 10:10:00,56.65,56.72,56.64,56.69,15700.0,47.7258,47.7848,47.7174,47.7595,15700.0
2015-04-24 10:15:00,56.69,56.7,56.65,56.68,9300.0,47.7595,47.7679,47.7258,47.7511,9300.0
2015-04-24 10:20:00,56.68,56.73,56.67,56.72,10600.0,47.7511,47.7932,47.7427,47.7848,10600.0
2015-04-24 10:25:00,56.72,56.76,56.72,56.72,11400.0,47.7848,47.8185,47.7848,47.7848,11400.0
2015-04-24 10:30:00,56.73,56.77,56.71,56.74,10600.0,47.7932,47.8269,47.7764,47.8016,10600.0
2015-04-24 10:35:00,56.74,56.77,56.73,56.77,11200.0,47.8016,47.8269,47.7932,47.8269,11200.0
2015-04-24 10:40:00,56.77,56.83,56.76,56.82,36400.0,47.8269,47.8775,47.8185,47.869,36400.0
2015-04-24 10:45:00,56.81,56.82,56.76,56.79,11900.0,47.8606,47.869,47.8185,47.8438,11900.0
2015-04-24 10:50:00,56.79,56.8,56.76,56.76,14700.0,47.8438,47.8522,47.8185,47.8185,14700.0
2015-04-24 10:55:00,56.76,56.8,56.76,56.8,10500.0,47.8185,47.8522,47.8185,47.8522,10500.0
2015-04-24 11:00:00,56.8,56.8,56.76,56.79,10700.0,47.8522,47.8522,47.8185,47.8438,10700.0
2015-04-24 11:05:00,56.78,56.83,56.78,56.83,8700.0,47.8353,47.8775,47.8353,47.8775,8700.0
2015-04-24 11:10:00,56.83,56.87,56.82,56.86,16800.0,47.8775,47.9112,47.869,47.9027,16800.0
2015-04-24 11:15:00,56.86,56.9,56.85,56.9,11400.0,47.9027,47.9364,47.8943,47.9364,11400.0
2015-04-24 11:20:00,56.9,56.9,56.84,56.84,14500.0,47.9364,47.9364,47.8859,47.8859,14500.0
2015-04-24 11:25:00,56.85,56.85,56.82,56.82,16300.0,47.8943,47.8943,47.869,47.869,16300.0
2015-04-24 11:30:00,56.82,56.83,56.8,56.81,12500.0,47.869,47.8775,47.8522,47.8606,12500.0
2015-04-24 11:35:00,56.81,56.85,56.81,56.82,15800.0,47.8606,47.8943,47.8606,47.869,15800.0
2015-04-24 11:40:00,56.83,56.85,56.82,56.82,24200.0,47.8775,47.8943,47.869,47.869,24200.0
2015-04-24 11:45:00,56.82,56.82,56.77,56.77,12000.0,47.869,47.869,47.8269,47.8269,12000.0
2015-04-24 11:50:00,56.77,56.8,56.74,56.8,10700.0,47.8269,47.8522,47.8016,47.8522,10700.0
2015-04-24 11:55:00,56.8,56.88,56.79,56.87,16300.0,47.8522,47.9196,47.8438,47.9112,16300.0
2015-04-24 12:00:00,56.88,56.89,56.86,56.88,13800.0,47.9196,47.928,47.9027,47.9196,13800.0
2015-04-24 12:05:00,56.89,56.91,56.89,56.89,5800.0,47.928,47.9449,47.928,47.928,5800.0
2015-04-24 12:10:00,56.89,56.93,56.88,56.92,7100.0,47.928,47.9617,47.9196,47.9533,7100.0
2015-04-24 12:15:00,56.92,56.98,56.91,56.98,42900.0,47.9533,48.0038,47.9449,48.0038,42900.0
2015-04-24 12:20:00,56.97,56.99,56.96,56.99,7800.0,47.9954,48.0123,47.987,48.0123,7800.0
2015-04-24 12:25:00,56.99,57.0,56.98,56.99,51500.0,48.0123,48.0207,48.0038,48.0123,51500.0
2015-04-24 12:30:00,56.99,57.01,56.97,57.0,12900.0,48.0123,48.0291,47.9954,48.0207,12900.0
2015-04-24 12:35:00,57.0,57.0,56.93,56.95,6900.0,48.0207,48.0207,47.9617,47.9786,6900.0
2015-04-24 12:40:00,56.95,56.96,56.93,56.95,8500.0,47.9786,47.987,47.9617,47.9786,8500.0
2015-04-24 12:45:00,56.95,56.95,56.92,56.93,3600.0,47.9786,47.9786,47.9533,47.9617,3600.0
2015-04-24 12:50:00,56.93,56.96,56.92,56.96,5000.0,47.9617,47.987,47.9533,47.987,5000.0
2015-04-24 12:55:00,56.96,56.97,56.96,56.97,17900.0,47.987,47.9954,47.987,47.9954,17900.0
2015-04-24 13:00:00,56.97,56.97,56.96,56.97,2600.0,47.9954,47.9954,47.987,47.9954,2600.0
2015-04-24 13:05:00,56.96,56.97,56.92,56.95,13400.0,47.987,47.9954,47.9533,47.9786,13400.0
2015-04-24 13:10:00,56.95,56.97,56.94,56.97,5600.0,47.9786,47.9954,47.9701,47.9954,5600.0
2015-04-24 13:15:00,56.97,56.98,56.97,56.98,14300.0,47.9954,48.0038,47.9954,48.0038,14300.0
2015-04-24 13:20:00,56.98,56.98,56.95,56.98,5800.0,48.0038,48.0038,47.9786,48.0038,5800.0
2015-04-24 13:25:00,56.98,56.98,56.96,56.97,6900.0,48.0038,48.0038,47.987,47.9954,6900.0
2015-04-24 13:30:00,56.97,56.97,56.95,56.96,6400.0,47.9954,47.9954,47.9786,47.987,6400.0
2015-04-24 13:35:00,56.95,56.96,56.93,56.95,7800.0,47.9786,47.987,47.9617,47.9786,7800.0
2015-04-24 13:40:00,56.95,56.96,56.94,56.96,13400.0,47.9786,47.987,47.9701,47.987,13400.0
2015-04-24 13:45:00,56.96,56.98,56.94,56.95,15800.0,47.987,48.0038,47.9701,47.9786,15800.0
2015-04-24 13:50:00,56.94,56.96,56.92,56.95,10200.0,47.9701,47.987,47.9533,47.9786,10200.0
2015-04-24 13:55:00,56.95,56.96,56.93,56.94,15500.0,47.9786,47.987,47.9617,47.9701,15500.0
2015-04-24 14:00:00,56.94,56.96,56.93,56.95,9700.0,47.9701,47.987,47.9617,47.9786,9700.0
2015-04-24 14:05:00,56.95,56.96,56.93,56.95,9100.0,47.9786,47.987,47.9617,47.9786,9100.0
2015-04-24 14:10:00,56.95,56.96,56.94,56.94,63600.0,47.9786,47.987,47.9701,47.9701,63600.0
2015-04-24 14:15:00,56.94,56.95,56.93,56.95,9100.0,47.9701,47.9786,47.9617,47.9786,9100.0
2015-04-24 14:20:00,56.94,56.97,56.94,56.96,14200.0,47.9701,47.9954,47.9701,47.987,14200.0
2015-04-24 14:25:00,56.96,56.98,56.95,56.98,27700.0,47.987,48.0038,47.9786,48.0038,27700.0
2015-04-24 14:30:00,56.98,57.01,56.98,56.99,25600.0,48.0038,48.0291,48.0038,48.0123,25600.0
2015-04-24 14:35:00,56.98,57.0,56.96,57.0,17500.0,48.0038,48.0207,47.987,48.0207,17500.0
2015-04-24 14:40:00,57.0,57.0,56.96,56.97,9200.0,48.0207,48.0207,47.987,47.9954,9200.0
2015-04-24 14:45:00,56.98,56.99,56.94,56.94,11100.0,48.0038,48.0123,47.9701,47.9701,11100.0
2015-04-24 14:50:00,56.94,56.94,56.86,56.88,16400.0,47.9701,47.9701,47.9027,47.9196,16400.0
2015-04-24 14:55:00,56.89,56.92,56.88,56.9,14300.0,47.928,47.9533,47.9196,47.9364,14300.0
2015-04-24 15:00:00,56.89,56.9,56.86,56.88,11300.0,47.928,47.9364,47.9027,47.9196,11300.0
2015-04-24 15:05:00,56.89,56.91,56.87,56.9,11400.0,47.928,47.9449,47.9112,47.9364,11400.0
2015-04-24 15:10:00,56.9,56.9,56.86,56.88,30100.0,47.9364,47.9364,47.9027,47.9196,30100.0
2015-04-24 15:15:00,56.88,56.89,56.87,56.87,11800.0,47.9196,47.928,47.9112,47.9112,11800.0
2015-04-24 15:20:00,56.87,56.91,56.87,56.88,26300.0,47.9112,47.9449,47.9112,47.9196,26300.0
2015-04-24 15:25:00,56.88,56.93,56.88,56.92,14900.0,47.9196,47.9617,47.9196,47.9533,14900.0
2015-04-24 15:30:00,56.91,56.93,56.91,56.92,10300.0,47.9449,47.9617,47.9449,47.9533,10300.0
2015-04-24 15:35:00,56.92,56.95,56.92,56.93,56500.0,47.9533,47.9786,47.9533,47.9617,56500.0
2015-04-24 15:40:00,56.92,56.95,56.91,56.94,19100.0,47.9533,47.9786,47.9449,47.9701,19100.0
2015-04-24 15:45:00,56.95,56.99,56.94,56.97,99900.0,47.9786,48.0123,47.9701,47.9954,99900.0
2015-04-24 15:50:00,56.97,56.98,56.95,56.98,24700.0,47.9954,48.0038,47.9786,48.0038,24700.0
2015-04-24 15:55:00,56.98,56.98,56.95,56.97,94800.0,48.0038,48.0038,47.9786,47.9954,94800.0
2015-04-27 09:30:00,57.11,57.22,56.88,56.91,84600.0,48.1134,48.206,47.9196,47.9449,84600.0
2015-04-27 09:35:00,56.92,56.94,56.78,56.85,26000.0,47.9533,47.9701,47.8353,47.8943,26000.0
2015-04-27 09:40:00,56.86,56.93,56.8,56.89,27100.0,47.9027,47.9617,47.8522,47.928,27100.0
2015-04-27 09:45:00,56.9,56.92,56.84,56.89,30500.0,47.9364,47.9533,47.8859,47.928,30500.0
2015-04-27 09:50:00,56.9,57.0,56.9,56.96,16600.0,47.9364,48.0207,47.9364,47.987,16600.0
2015-04-27 09:55:00,56.96,56.99,56.94,56.96,26400.0,47.987,48.0123,47.9701,47.987,26400.0
2015-04-27 10:00:00,56.96,56.98,56.94,56.95,17800.0,47.987,48.0038,47.9701,47.9786,17800.0
2015-04-27 10:05:00,56.94,56.95,56.91,56.91,11600.0,47.9701,47.9786,47.9449,47.9449,11600.0
2015-04-27 10:10:00,56.91,56.97,56.89,56.95,11800.0,47.9449,47.9954,47.928,47.9786,11800.0
2015-04-27 10:15:00,56.95,56.96,56.93,56.95,18200.0,47.9786,47.987,47.9617,47.9786,18200.0
2015-04-27 10:20:00,56.96,56.96,56.87,56.89,26900.0,47.987,47.987,47.9112,47.928,26900.0
2015-04-27 10:25:00,56.9,56.91,56.86,56.87,20900.0,47.9364,47.9449,47.9027,47.9112,20900.0
2015-04-27 10:30:00,56.87,56.87,56.76,56.79,64700.0,47.9112,47.9112,47.8185,47.8438,64700.0
2015-04-27 10:35:00,56.8,56.8,56.74,56.77,42700.0,47.8522,47.8522,47.8016,47.8269,42700.0
2015-04-27 10:40:00,56.77,56.82,56.76,56.82,18500.0,47.8269,47.869,47.8185,47.869,18500.0
2015-04-27 10:45:00,56.82,56.82,56.77,56.78,17000.0,47.869,47.869,47.8269,47.8353,17000.0
2015-04-27 10:50:00,56.77,56.77,56.68,56.72,21600.0,47.8269,47.8269,47.7511,47.7848,21600.0
2015-04-27 10:55:00,56.71,56.71,56.62,56.67,22900.0,47.7764,47.7764,47.7005,47.7427,22900.0
2015-04-27 11:00:00,56.67,56.69,56.61,56.64,32100.0,47.7427,47.7595,47.6921,47.7174,32100.0
2015-04-27 11:05:00,56.64,56.67,56.61,56.65,42000.0,47.7174,47.7427,47.6921,47.7258,42000.0
2015-04-27 11:10:00,56.66,56.66,56.63,56.65,22800.0,47.7342,47.7342,47.709,47.7258,22800.0
2015-04-27 11:15:00,56.65,56.66,56.63,56.66,11600.0,47.7258,47.7342,47.709,47.7342,11600.0
2015-04-27 11:20:00,56.67,56.7,56.65,56.7,8200.0,47.7427,47.7679,47.7258,47.7679,8200.0
2015-04-27 11:25:00,56.71,56.72,56.69,56.71,9000.0,47.7764,47.7848,47.7595,47.7764,9000.0
2015-04-27 11:30:00,56.72,56.75,56.71,56.75,18500.0,47.7848,47.8101,47.7764,47.8101,18500.0
2015-04-27 11:35:00,56.74,56.79,56.73,56.78,8400.0,47.8016,47.8438,47.7932,47.8353,8400.0
2015-04-27 11:40:00,56.79,56.8,56.78,56.79,9100.0,47.8438,47.8522,47.8353,47.8438,9100.0
2015-04-27 11:45:00,56.79,56.8,56.71,56.72,23800.0,47.8438,47.8522,47.7764,47.7848,23800.0
2015-04-27 11:50:00,56.71,56.71,56.66,56.69,20500.0,47.7764,47.7764,47.7342,47.7595,20500.0
2015-04-27 11:55:00,56.69,56.7,56.63,56.66,23100.0,47.7595,47.7679,47.709,47.7342,23100.0
2015-04-27 12:00:00,56.66,56.7,56.64,56.69,18900.0,47.7342,47.7679,47.7174,47.7595,18900.0
2015-04-27 12:05:00,56.69,56.72,56.69,56.7,8300.0,47.7595,47.7848,47.7595,47.7679,8300.0
2015-04-27 12:10:00,56.7,56.71,56.65,56.68,18400.0,47.7679,47.7764,47.7258,47.7511,18400.0
2015-04-27 12:15:00,56.67,56.68,56.62,56.62,15300.0,47.7427,47.7511,47.7005,47.7005,15300.0
2015-04-27 12:20:00,56.61,56.64,56.58,56.62,21900.0,47.6921,47.7174,47.6668,47.7005,21900.0
2015-04-27 12:25:00,56.61,56.65,56.6,56.64,10800.0,47.6921,47.7258,47.6837,47.7174,10800.0
2015-04-27 12:30:00,56.65,56.66,56.63,56.63,23800.0,47.7258,47.7342,47.709,47.709,23800.0
2015-04-27 12:35:00,56.64,56.66,56.63,56.66,10600.0,47.7174,47.7342,47.709,47.7342,10600.0
2015-04-27 12:40:00,56.66,56.7,56.65,56.69,18500.0,47.7342,47.7679,47.7258,47.7595,18500.0
2015-04-27 12:45:00,56.69,56.71,56.66,56.71,76100.0,47.7595,47.7764,47.7342,47.7764,76100.0
2015-04-27 12:50:00,56.71,56.73,56.65,56.68,24600.0,47.7764,47.7932,47.7258,47.7511,24600.0
2015-04-27 12:55:00,56.67,56.71,56.66,56.71,13200.0,47.7427,47.7764,47.7342,47.7764,13200.0
2015-04-27 13:00:00,56.71,56.74,56.69,56.74,8700.0,47.7764,47.8016,47.7595,47.8016,8700.0
2015-04-27 13:05:00,56.74,56.75,56.69,56.74,32800.0,47.8016,47.8101,47.7595,47.8016,32800.0
2015-04-27 13:10:00,56.74,56.74,56.69,56.7,23500.0,47.8016,47.8016,47.7595,47.7679,23500.0
2015-04-27 13:15:00,56.7,56.7,56.66,56.68,16700.0,47.7679,47.7679,47.7342,47.7511,16700.0
2015-04-27 13:20:00,56.68,56.69,56.6,56.65,70600.0,47.7511,47.7595,47.6837,47.7258,70600.0
2015-04-27 13:25:00,56.66,56.72,56.64,56.72,10500.0,47.7342,47.7848,47.7174,47.7848,10500.0
2015-04-27 13:30:00,56.72,56.75,56.72,56.74,10600.0,47.7848,47.8101,47.7848,47.8016,10600.0
2015-04-27 13:35:00,56.75,56.78,56.73,56.78,10600.0,47.8101,47.8353,47.7932,47.8353,10600.0
2015-04-27 13:40:00,56.78,56.78,56.75,56.76,9400.0,47.8353,47.8353,47.8101,47.8185,9400.0
2015-04-27 13:45:00,56.76,56.8,56.74,56.74,8900.0,47.8185,47.8522,47.8016,47.8016,8900.0
2015-04-27 13:50:00,56.75,56.76,56.72,56.73,7300.0,47.8101,47.8185,47.7848,47.7932,7300.0
2015-04-27 13:55:00,56.74,56.77,56.73,56.76,8300.0,47.8016,47.8269,47.7932,47.8185,8300.0
2015-04-27 14:00:00,56.75,56.78,56.73,56.74,7000.0,47.8101,47.8353,47.7932,47.8016,7000.0
2015-04-27 14:05:00,56.74,56.77,56.73,56.76,11900.0,47.8016,47.8269,47.7932,47.8185,11900.0
2015-04-27 14:10:00,56.77,56.77,56.74,56.75,8000.0,47.8269,47.8269,47.8016,47.8101,8000.0
2015-04-27 14:15:00,56.75,56.77,56.71,56.76,11300.0,47.8101,47.8269,47.7764,47.8185,11300.0
2015-04-27 14:20:00,56.76,56.79,56.74,56.78,11400.0,47.8185,47.8438,47.8016,47.8353,11400.0
2015-04-27 14:25:00,56.78,56.82,56.77,56.81,8800.0,47.8353,47.869,47.8269,47.8606,8800.0
2015-04-27 14:30:00,56.8,56.82,56.75,56.75,11700.0,47.8522,47.869,47.8101,47.8101,11700.0
2015-04-27 14:35:00,56.76,56.76,56.69,56.72,14200.0,47.8185,47.8185,47.7595,47.7848,14200.0
2015-04-27 14:40:00,56.72,56.77,56.71,56.76,11500.0,47.7848,47.8269,47.7764,47.8185,11500.0
2015-04-27 14:45:00,56.76,56.76,56.71,56.75,20800.0,47.8185,47.8185,47.7764,47.8101,20800.0
2015-04-27 14:50:00,56.75,56.76,56.71,56.74,10600.0,47.8101,47.8185,47.7764,47.8016,10600.0
2015-04-27 14:55:00,56.74,56.76,56.72,56.74,10100.0,47.8016,47.8185,47.7848,47.8016,10100.0
2015-04-27 15:00:00,56.74,56.78,56.73,56.78,12100.0,47.8016,47.8353,47.7932,47.8353,12100.0
2015-04-27 15:05:00,56.78,56.79,56.75,56.76,10400.0,47.8353,47.8438,47.8101,47.8185,10400.0
2015-04-27 15:10:00,56.76,56.78,56.74,56.75,18000.0,47.8185,47.8353,47.8016,47.8101,18000.0
2015-04-27 15:15:00,56.75,56.76,56.71,56.72,42000.0,47.8101,47.8185,47.7764,47.7848,42000.0
2015-04-27 15:20:00,56.72,56.74,56.71,56.72,36600.0,47.7848,47.8016,47.7764,47.7848,36600.0
2015-04-27 15:25:00,56.73,56.75,56.71,56.73,20800.0,47.7932,47.8101,47.7764,47.7932,20800.0
2015-04-27 15:30:00,56.74,56.74,56.67,56.69,22200.0,47.8016,47.8016,47.7427,47.7595,22200.0
2015-04-27 15:35:00,56.69,56.73,56.65,56.72,23900.0,47.7595,47.7932,47.7258,47.7848,23900.0
2015-04-27 15:40:00,56.73,56.73,56.68,56.72,27600.0,47.7932,47.7932,47.7511,47.7848,27600.0
2015-04-27 15:45:00,56.71,56.71,56.62,56.65,57900.0,47.7764,47.7764,47.7005,47.7258,57900.0
2015-04-27 15:50:00,56.64,56.66,56.62,56.63,85500.0,47.7174,47.7342,47.7005,47.709,85500.0
2015-04-27 15:55:00,56.64,56.71,56.61,56.7,148000.0,47.7174,47.7764,47.6921,47.7679,148000.0
2015-04-28 09:30:00,56.56,56.71,56.52,56.68,25900.0,47.65,47.7764,47.6163,47.7511,25900.0
2015-04-28 09:35:00,56.69,56.85,56.69,56.8,24600.0,47.7595,47.8943,47.7595,47.8522,24600.0
2015-04-28 09:40:00,56.8,56.92,56.8,56.91,17400.0,47.8522,47.9533,47.8522,47.9449,17400.0
2015-04-28 09:45:00,56.89,56.89,56.78,56.81,17900.0,47.928,47.928,47.8353,47.8606,17900.0
2015-04-28 09:50:00,56.82,56.94,56.82,56.93,18200.0,47.869,47.9701,47.869,47.9617,18200.0
2015-04-28 09:55:00,56.93,56.93,56.78,56.78,16100.0,47.9617,47.9617,47.8353,47.8353,16100.0
2015-04-28 10:00:00,56.78,56.78,56.61,56.62,32500.0,47.8353,47.8353,47.6921,47.7005,32500.0
2015-04-28 10:05:00,56.63,56.71,56.59,56.6,30000.0,47.709,47.7764,47.6753,47.6837,30000.0
2015-04-28 10:10:00,56.58,56.61,56.5,56.52,13200.0,47.6668,47.6921,47.5994,47.6163,13200.0
2015-04-28 10:15:00,56.48,56.59,56.48,56.58,14300.0,47.5826,47.6753,47.5826,47.6668,14300.0
2015-04-28 10:20:00,56.58,56.66,56.57,56.65,25900.0,47.6668,47.7342,47.6584,47.7258,25900.0
2015-04-28 10:25:00,56.65,56.67,56.62,56.63,16800.0,47.7258,47.7427,47.7005,47.709,16800.0
2015-04-28 10:30:00,56.63,56.72,56.63,56.72,11400.0,47.709,47.7848,47.709,47.7848,11400.0
2015-04-28 10:35:00,56.73,56.77,56.72,56.77,18000.0,47.7932,47.8269,47.7848,47.8269,18000.0
2015-04-28 10:40:00,56.77,56.83,56.76,56.81,11600.0,47.8269,47.8775,47.8185,47.8606,11600.0
2015-04-28 10:45:00,56.81,56.83,56.79,56.81,10600.0,47.8606,47.8775,47.8438,47.8606,10600.0
2015-04-28 10:50:00,56.79,56.84,56.77,56.77,11700.0,47.8438,47.8859,47.8269,47.8269,11700.0
2015-04-28 10:55:00,56.77,56.81,56.77,56.77,15500.0,47.8269,47.8606,47.8269,47.8269,15500.0
2015-04-28 11:00:00,56.78,56.9,56.78,56.9,11900.0,47.8353,47.9364,47.8353,47.9364,11900.0
2015-04-28 11:05:00,56.9,56.91,56.85,56.86,11000.0,47.9364,47.9449,47.8943,47.9027,11000.0
2015-04-28 11:10:00,56.86,56.91,56.84,56.86,10300.0,47.9027,47.9449,47.8859,47.9027,10300.0
2015-04-28 11:15:00,56.86,56.86,56.81,56.82,14700.0,47.9027,47.9027,47.8606,47.869,14700.0
2015-04-28 11:20:00,56.81,56.83,56.79,56.8,10200.0,47.8606,47.8775,47.8438,47.8522,10200.0
2015-04-28 11:25:00,56.8,56.83,56.78,56.79,28500.0,47.8522,47.8775,47.8353,47.8438,28500.0
2015-04-28 11:30:00,56.79,56.85,56.79,56.83,38200.0,47.8438,47.8943,47.8438,47.8775,38200.0
2015-04-28 11:35:00,56.84,56.94,56.84,56.89,11800.0,47.8859,47.9701,47.8859,47.928,11800.0
2015-04-28 11:40:00,56.87,56.87,56.83,56.86,21500.0,47.9112,47.9112,47.8775,47.9027,21500.0
2015-04-28 11:45:00,56.86,56.9,56.83,56.9,22400.0,47.9027,47.9364,47.8775,47.9364,22400.0
2015-04-28 11:50:00,56.89,56.91,56.87,56.88,4100.0,47.928,47.9449,47.9112,47.9196,4100.0
2015-04-28 11:55:00,56.88,56.88,56.82,56.82,11700.0,47.9196,47.9196,47.869,47.869,11700.0
2015-04-28 12:00:00,56.82,56.83,56.79,56.79,7300.0,47.869,47.8775,47.8438,47.8438,7300.0
2015-04-28 12:05:00,56.79,56.83,56.79,56.83,13900.0,47.8438,47.8775,47.8438,47.8775,13900.0
2015-04-28 12:10:00,56.83,56.87,56.83,56.84,7000.0,47.8775,47.9112,47.8775,47.8859,7000.0
2015-04-28 12:15:00,56.84,56.84,56.82,56.83,6500.0,47.8859,47.8859,47.869,47.8775,6500.0
2015-04-28 12:20:00,56.83,56.86,56.81,56.85,10200.0,47.8775,47.9027,47.8606,47.8943,10200.0
2015-04-28 12:25:00,56.85,56.91,56.85,56.9,7800.0,47.8943,47.9449,47.8943,47.9364,7800.0
2015-04-28 12:30:00,56.89,56.9,56.88,56.88,3200.0,47.928,47.9364,47.9196,47.9196,3200.0
2015-04-28 12:35:00,56.88,56.88,56.85,56.86,7100.0,47.9196,47.9196,47.8943,47.9027,7100.0
2015-04-28 12:40:00,56.86,56.86,56.86,56.86,2700.0,47.9027,47.9027,47.9027,47.9027,2700.0
2015-04-28 12:45:00,56.86,56.89,56.86,56.88,7600.0,47.9027,47.928,47.9027,47.9196,7600.0
2015-04-28 12:50:00,56.88,56.96,56.88,56.92,8600.0,47.9196,47.987,47.9196,47.9533,8600.0
2015-04-28 12:55:00,56.93,56.96,56.93,56.94,8600.0,47.9617,47.987,47.9617,47.9701,8600.0
2015-04-28 13:00:00,56.94,56.97,56.93,56.97,7500.0,47.9701,47.9954,47.9617,47.9954,7500.0
2015-04-28 13:05:00,56.96,56.98,56.96,56.98,7900.0,47.987,48.0038,47.987,48.0038,7900.0
2015-04-28 13:10:00,56.97,56.98,56.96,56.97,5300.0,47.9954,48.0038,47.987,47.9954,5300.0
2015-04-28 13:15:00,56.96,56.97,56.95,56.95,4600.0,47.987,47.9954,47.9786,47.9786,4600.0
2015-04-28 13:20:00,56.93,56.94,56.89,56.91,21600.0,47.9617,47.9701,47.928,47.9449,21600.0
2015-04-28 13:25:00,56.92,56.92,56.9,56.91,6700.0,47.9533,47.9533,47.9364,47.9449,6700.0
2015-04-28 13:30:00,56.91,56.92,56.88,56.9,8700.0,47.9449,47.9533,47.9196,47.9364,8700.0
2015-04-28 13:35:00,56.91,56.94,56.91,56.94,9100.0,47.9449,47.9701,47.9449,47.9701,9100.0
2015-04-28 13:40:00,56.95,56.98,56.94,56.98,12400.0,47.9786,48.0038,47.9701,48.0038,12400.0
2015-04-28 13:45:00,56.98,56.98,56.95,56.97,12800.0,48.0038,48.0038,47.9786,47.9954,12800.0
2015-04-28 13:50:00,56.97,56.98,56.92,56.92,5100.0,47.9954,48.0038,47.9533,47.9533,5100.0
2015-04-28 13:55:00,56.92,56.93,56.91,56.91,6000.0,47.9533,47.9617,47.9449,47.9449,6000.0
2015-04-28 14:00:00,56.91,56.91,56.86,56.87,11300.0,47.9449,47.9449,47.9027,47.9112,11300.0
2015-04-28 14:05:00,56.87,56.89,56.86,56.88,9500.0,47.9112,47.928,47.9027,47.9196,9500.0
2015-04-28 14:10:00,56.88,56.94,56.88,56.94,6500.0,47.9196,47.9701,47.9196,47.9701,6500.0
2015-04-28 14:15:00,56.92,56.93,56.89,56.91,11900.0,47.9533,47.9617,47.928,47.9449,11900.0
2015-04-28 14:20:00,56.9,56.9,56.87,56.9,6300.0,47.9364,47.9364,47.9112,47.9364,6300.0
2015-04-28 14:25:00,56.9,56.92,56.89,56.89,6500.0,47.9364,47.9533,47.928,47.928,6500.0
2015-04-28 14:30:00,56.9,56.94,56.88,56.94,7300.0,47.9364,47.9701,47.9196,47.9701,7300.0
2015-04-28 14:35:00,56.94,56.94,56.92,56.94,5900.0,47.9701,47.9701,47.9533,47.9701,5900.0
2015-04-28 14:40:00,56.94,56.96,56.93,56.93,6700.0,47.9701,47.987,47.9617,47.9617,6700.0
2015-04-28 14:45:00,56.94,56.95,56.91,56.91,6300.0,47.9701,47.9786,47.9449,47.9449,6300.0
2015-04-28 14:50:00,56.92,56.92,56.89,56.89,6500.0,47.9533,47.9533,47.928,47.928,6500.0
2015-04-28 14:55:00,56.89,56.94,56.89,56.93,8100.0,47.928,47.9701,47.928,47.9617,8100.0
2015-04-28 15:00:00,56.93,56.95,56.91,56.95,12700.0,47.9617,47.9786,47.9449,47.9786,12700.0
2015-04-28 15:05:00,56.93,56.99,56.93,56.98,10900.0,47.9617,48.0123,47.9617,48.0038,10900.0
2015-04-28 15:10:00,56.98,56.98,56.94,56.96,7600.0,48.0038,48.0038,47.9701,47.987,7600.0
2015-04-28 15:15:00,56.96,56.98,56.94,56.95,9800.0,47.987,48.0038,47.9701,47.9786,9800.0
2015-04-28 15:20:00,56.95,56.97,56.94,56.95,6300.0,47.9786,47.9954,47.9701,47.9786,6300.0
2015-04-28 15:25:00,56.95,56.96,56.93,56.94,12400.0,47.9786,47.987,47.9617,47.9701,12400.0
2015-04-28 15:30:00,56.94,56.99,56.93,56.98,17300.0,47.9701,48.0123,47.9617,48.0038,17300.0
2015-04-28 15:35:00,56.98,56.98,56.93,56.94,11300.0,48.0038,48.0038,47.9617,47.9701,11300.0
2015-04-28 15:40:00,56.94,56.94,56.92,56.93,17100.0,47.9701,47.9701,47.9533,47.9617,17100.0
2015-04-28 15:45:00,56.92,56.92,56.88,56.89,29200.0,47.9533,47.9533,47.9196,47.928,29200.0
2015-04-28 15:50:00,56.89,56.93,56.88,56.92,27800.0,47.928,47.9617,47.9196,47.9533,27800.0
2015-04-28 15:55:00,56.91,56.94,56.9,56.94,74300.0,47.9449,47.9701,47.9364,47.9701,74300.0
2015-04-29 09:30:00,56.72,56.83,56.69,56.75,41300.0,47.7848,47.8775,47.7595,47.8101,41300.0
2015-04-29 09:35:00,56.73,56.76,56.64,56.76,21800.0,47.7932,47.8185,47.7174,47.8185,21800.0
2015-04-29 09:40:00,56.76,56.8,56.72,56.77,13500.0,47.8185,47.8522,47.7848,47.8269,13500.0
2015-04-29 09:45:00,56.76,56.85,56.75,56.77,16700.0,47.8185,47.8943,47.8101,47.8269,16700.0
2015-04-29 09:50:00,56.77,56.78,56.71,56.76,9500.0,47.8269,47.8353,47.7764,47.8185,9500.0
2015-04-29 09:55:00,56.76,56.78,56.71,56.77,13100.0,47.8185,47.8353,47.7764,47.8269,13100.0
2015-04-29 10:00:00,56.79,56.8,56.72,56.73,23500.0,47.8438,47.8522,47.7848,47.7932,23500.0
2015-04-29 10:05:00,56.74,56.75,56.63,56.69,21200.0,47.8016,47.8101,47.709,47.7595,21200.0
2015-04-29 10:10:00,56.69,56.75,56.67,56.72,14500.0,47.7595,47.8101,47.7427,47.7848,14500.0
2015-04-29 10:15:00,56.73,56.76,56.68,56.74,16300.0,47.7932,47.8185,47.7511,47.8016,16300.0
2015-04-29 10:20:00,56.73,56.75,56.66,56.69,19200.0,47.7932,47.8101,47.7342,47.7595,19200.0
2015-04-29 10:25:00,56.68,56.76,56.67,56.72,15200.0,47.7511,47.8185,47.7427,47.7848,15200.0
2015-04-29 10:30:00,56.72,56.84,56.71,56.83,16400.0,47.7848,47.8859,47.7764,47.8775,16400.0
2015-04-29 10:35:00,56.83,56.87,56.79,56.86,13200.0,47.8775,47.9112,47.8438,47.9027,13200.0
2015-04-29 10:40:00,56.86,56.89,56.83,56.87,18700.0,47.9027,47.928,47.8775,47.9112,18700.0
2015-04-29 10:45:00,56.87,56.88,56.83,56.85,24000.0,47.9112,47.9196,47.8775,47.8943,24000.0
2015-04-29 10:50:00,56.84,56.87,56.82,56.82,16700.0,47.8859,47.9112,47.869,47.869,16700.0
2015-04-29 10:55:00,56.82,56.83,56.77,56.79,18600.0,47.869,47.8775,47.8269,47.8438,18600.0
2015-04-29 11:00:00,56.79,56.92,56.78,56.92,11900.0,47.8438,47.9533,47.8353,47.9533,11900.0
2015-04-29 11:05:00,56.92,56.95,56.91,56.93,12700.0,47.9533,47.9786,47.9449,47.9617,12700.0
2015-04-29 11:10:00,56.93,56.95,56.88,56.92,14800.0,47.9617,47.9786,47.9196,47.9533,14800.0
2015-04-29 11:15:00,56.92,56.96,56.9,56.95,26900.0,47.9533,47.987,47.9364,47.9786,26900.0
2015-04-29 11:20:00,56.95,56.99,56.94,56.94,12700.0,47.9786,48.0123,47.9701,47.9701,12700.0
2015-04-29 11:25:00,56.94,57.0,56.94,57.0,47400.0,47.9701,48.0207,47.9701,48.0207,47400.0
2015-04-29 11:30:00,57.0,57.0,56.93,56.94,22500.0,48.0207,48.0207,47.9617,47.9701,22500.0
2015-04-29 11:35:00,56.94,56.97,56.92,56.97,21600.0,47.9701,47.9954,47.9533,47.9954,21600.0
2015-04-29 11:40:00,56.97,56.99,56.96,56.98,14600.0,47.9954,48.0123,47.987,48.0038,14600.0
2015-04-29 11:45:00,56.97,57.0,56.95,57.0,24500.0,47.9954,48.0207,47.9786,48.0207,24500.0
2015-04-29 11:50:00,57.0,57.04,57.0,57.03,17800.0,48.0207,48.0544,48.0207,48.046,17800.0
2015-04-29 11:55:00,57.03,57.05,56.98,57.04,30100.0,48.046,48.0628,48.0038,48.0544,30100.0
2015-04-29 12:00:00,57.04,57.05,57.01,57.01,23900.0,48.0544,48.0628,48.0291,48.0291,23900.0
2015-04-29 12:05:00,57.02,57.02,56.98,57.02,29700.0,48.0375,48.0375,48.0038,48.0375,29700.0
2015-04-29 12:10:00,57.0,57.01,56.93,56.96,45100.0,48.0207,48.0291,47.9617,47.987,45100.0
2015-04-29 12:15:00,56.95,56.96,56.88,56.9,16400.0,47.9786,47.987,47.9196,47.9364,16400.0
2015-04-29 12:20:00,56.91,56.95,56.9,56.95,8900.0,47.9449,47.9786,47.9364,47.9786,8900.0
2015-04-29 12:25:00,56.94,56.95,56.87,56.9,11300.0,47.9701,47.9786,47.9112,47.9364,11300.0
2015-04-29 12:30:00,56.9,56.92,56.86,56.92,9800.0,47.9364,47.9533,47.9027,47.9533,9800.0
2015-04-29 12:35:00,56.92,56.95,56.89,56.89,9800.0,47.9533,47.9786,47.928,47.928,9800.0
2015-04-29 12:40:00,56.89,56.94,56.87,56.93,7100.0,47.928,47.9701,47.9112,47.9617,7100.0
2015-04-29 12:45:00,56.93,56.96,56.91,56.95,3800.0,47.9617,47.987,47.9449,47.9786,3800.0
2015-04-29 12:50:00,56.95,56.95,56.91,56.92,6400.0,47.9786,47.9786,47.9449,47.9533,6400.0
2015-04-29 12:55:00,56.92,56.97,56.91,56.96,5900.0,47.9533,47.9954,47.9449,47.987,5900.0
2015-04-29 13:00:00,56.95,56.95,56.89,56.9,5900.0,47.9786,47.9786,47.928,47.9364,5900.0
2015-04-29 13:05:00,56.9,56.93,56.87,56.91,5600.0,47.9364,47.9617,47.9112,47.9449,5600.0
2015-04-29 13:10:00,56.91,56.92,56.87,56.89,4700.0,47.9449,47.9533,47.9112,47.928,4700.0
2015-04-29 13:15:00,56.9,56.93,56.89,56.89,9500.0,47.9364,47.9617,47.928,47.928,9500.0
2015-04-29 13:20:00,56.89,56.92,56.84,56.87,13600.0,47.928,47.9533,47.8859,47.9112,13600.0
2015-04-29 13:25:00,56.87,56.88,56.83,56.83,6600.0,47.9112,47.9196,47.8775,47.8775,6600.0
2015-04-29 13:30:00,56.83,56.87,56.82,56.87,8500.0,47.8775,47.9112,47.869,47.9112,8500.0
2015-04-29 13:35:00,56.87,56.94,56.86,56.94,10700.0,47.9112,47.9701,47.9027,47.9701,10700.0
2015-04-29 13:40:00,56.94,57.03,56.93,57.03,13800.0,47.9701,48.046,47.9617,48.046,13800.0
2015-04-29 13:45:00,57.03,57.03,57.0,57.01,3400.0,48.046,48.046,48.0207,48.0291,3400.0
2015-04-29 13:50:00,57.02,57.05,57.01,57.02,6400.0,48.0375,48.0628,48.0291,48.0375,6400.0
2015-04-29 13:55:00,57.03,57.08,57.01,57.01,10100.0,48.046,48.0881,48.0291,48.0291,10100.0
2015-04-29 14:00:00,57.02,57.03,56.72,56.94,31200.0,48.0375,48.046,47.7848,47.9701,31200.0
2015-04-29 14:05:00,56.97,57.07,56.94,57.02,21300.0,47.9954,48.0797,47.9701,48.0375,21300.0
2015-04-29 14:10:00,57.03,57.06,56.95,56.98,12700.0,48.046,48.0712,47.9786,48.0038,12700.0
2015-04-29 14:15:00,56.96,57.13,56.96,57.1,15500.0,47.987,48.1302,47.987,48.1049,15500.0
2015-04-29 14:20:00,57.1,57.18,57.09,57.13,10900.0,48.1049,48.1723,48.0965,48.1302,10900.0
2015-04-29 14:25:00,57.14,57.16,57.1,57.12,9500.0,48.1386,48.1555,48.1049,48.1218,9500.0
2015-04-29 14:30:00,57.12,57.17,57.08,57.16,15800.0,48.1218,48.1639,48.0881,48.1555,15800.0
2015-04-29 14:35:00,57.16,57.22,57.14,57.17,18100.0,48.1555,48.206,48.1386,48.1639,18100.0
2015-04-29 14:40:00,57.19,57.24,57.17,57.21,13500.0,48.1808,48.2229,48.1639,48.1976,13500.0
2015-04-29 14:45:00,57.21,57.21,57.1,57.11,9800.0,48.1976,48.1976,48.1049,48.1134,9800.0
2015-04-29 14:50:00,57.11,57.12,57.05,57.06,11600.0,48.1134,48.1218,48.0628,48.0712,11600.0
2015-04-29 14:55:00,57.06,57.08,57.02,57.04,9000.0,48.0712,48.0881,48.0375,48.0544,9000.0
2015-04-29 15:00:00,57.04,57.05,56.94,56.95,16300.0,48.0544,48.0628,47.9701,47.9786,16300.0
2015-04-29 15:05:00,56.95,56.99,56.94,56.96,9600.0,47.9786,48.0123,47.9701,47.987,9600.0
2015-04-29 15:10:00,56.97,56.99,56.9,56.99,17300.0,47.9954,48.0123,47.9364,48.0123,17300.0
2015-04-29 15:15:00,56.99,57.02,56.96,56.99,20800.0,48.0123,48.0375,47.987,48.0123,20800.0
2015-04-29 15:20:00,57.0,57.01,56.98,56.98,15800.0,48.0207,48.0291,48.0038,48.0038,15800.0
2015-04-29 15:25:00,56.98,56.99,56.95,56.97,19600.0,48.0038,48.0123,47.9786,47.9954,19600.0
2015-04-29 15:30:00,56.96,57.01,56.96,57.0,25900.0,47.987,48.0291,47.987,48.0207,25900.0
2015-04-29 15:35:00,57.0,57.04,56.99,57.0,39200.0,48.0207,48.0544,48.0123,48.0207,39200.0
2015-04-29 15:40:00,56.99,57.0,56.92,56.93,33400.0,48.0123,48.0207,47.9533,47.9617,33400.0
2015-04-29 15:45:00,56.92,56.94,56.88,56.93,32300.0,47.9533,47.9701,47.9196,47.9617,32300.0
2015-04-29 15:50:00,56.92,56.93,56.88,56.9,28500.0,47.9533,47.9617,47.9196,47.9364,28500.0
2015-04-29 15:55:00,56.9,56.93,56.89,56.89,72400.0,47.9364,47.9617,47.928,47.928,72400.0
2015-04-30 09:30:00,56.8,57.18,56.12,56.87,50100.0,47.8522,48.1723,47.2793,47.9112,50100.0
2015-04-30 09:35:00,56.77,57.1,56.7,56.91,92800.0,47.8269,48.1049,47.7679,47.9449,92800.0
2015-04-30 09:40:00,56.91,57.0,56.58,56.75,23200.0,47.9449,48.0207,47.6668,47.8101,23200.0
2015-04-30 09:45:00,56.72,56.72,56.55,56.64,14600.0,47.7848,47.7848,47.6416,47.7174,14600.0
2015-04-30 09:50:00,56.62,56.62,56.28,56.34,18100.0,47.7005,47.7005,47.4141,47.4647,18100.0
2015-04-30 09:55:00,56.37,56.4,56.17,56.19,29600.0,47.4899,47.5152,47.3214,47.3383,29600.0
2015-04-30 10:00:00,56.2,56.25,56.02,56.13,65100.0,47.3467,47.3888,47.1951,47.2877,65100.0
2015-04-30 10:05:00,56.13,56.38,56.12,56.34,61400.0,47.2877,47.4984,47.2793,47.4647,61400.0
2015-04-30 10:10:00,56.34,56.55,56.34,56.53,59800.0,47.4647,47.6416,47.4647,47.6247,59800.0
2015-04-30 10:15:00,56.55,56.61,56.52,56.56,33000.0,47.6416,47.6921,47.6163,47.65,33000.0
2015-04-30 10:20:00,56.56,56.58,56.43,56.47,16200.0,47.65,47.6668,47.5405,47.5742,16200.0
2015-04-30 10:25:00,56.47,56.54,56.45,56.47,15700.0,47.5742,47.6331,47.5573,47.5742,15700.0
2015-04-30 10:30:00,56.48,56.54,56.46,56.49,11700.0,47.5826,47.6331,47.5658,47.591,11700.0
2015-04-30 10:35:00,56.49,56.53,56.46,56.46,20600.0,47.591,47.6247,47.5658,47.5658,20600.0
2015-04-30 10:40:00,56.47,56.5,56.42,56.45,13200.0,47.5742,47.5994,47.5321,47.5573,13200.0
2015-04-30 10:45:00,56.45,56.55,56.43,56.51,15100.0,47.5573,47.6416,47.5405,47.6079,15100.0
2015-04-30 10:50:00,56.5,56.52,56.43,56.44,12500.0,47.5994,47.6163,47.5405,47.5489,12500.0
2015-04-30 10:55:00,56.45,56.52,56.4,56.47,11500.0,47.5573,47.6163,47.5152,47.5742,11500.0
2015-04-30 11:00:00,56.48,56.55,56.47,56.55,12600.0,47.5826,47.6416,47.5742,47.6416,12600.0
2015-04-30 11:05:00,56.56,56.6,56.54,56.54,15500.0,47.65,47.6837,47.6331,47.6331,15500.0
2015-04-30 11:10:00,56.53,56.61,56.52,56.56,9500.0,47.6247,47.6921,47.6163,47.65,9500.0
2015-04-30 11:15:00,56.56,56.56,56.53,56.54,7500.0,47.65,47.65,47.6247,47.6331,7500.0
2015-04-30 11:20:00,56.55,56.59,56.53,56.53,11500.0,47.6416,47.6753,47.6247,47.6247,11500.0
2015-04-30 11:25:00,56.52,56.53,56.47,56.51,11400.0,47.6163,47.6247,47.5742,47.6079,11400.0
2015-04-30 11:30:00,56.51,56.58,56.47,56.48,20300.0,47.6079,47.6668,47.5742,47.5826,20300.0
2015-04-30 11:35:00,56.47,56.49,56.39,56.42,23200.0,47.5742,47.591,47.5068,47.5321,23200.0
2015-04-30 11:40:00,56.42,56.43,56.38,56.43,22900.0,47.5321,47.5405,47.4984,47.5405,22900.0
2015-04-30 11:45:00,56.43,56.47,56.43,56.47,5100.0,47.5405,47.5742,47.5405,47.5742,5100.0
2015-04-30 11:50:00,56.47,56.47,56.42,56.44,5400.0,47.5742,47.5742,47.5321,47.5489,5400.0
2015-04-30 11:55:00,56.45,56.46,56.34,56.35,16000.0,47.5573,47.5658,47.4647,47.4731,16000.0
2015-04-30 12:00:00,56.36,56.41,56.35,56.4,28100.0,47.4815,47.5236,47.4731,47.5152,28100.0
2015-04-30 12:05:00,56.39,56.41,56.33,56.36,119300.0,47.5068,47.5236,47.4562,47.4815,119300.0
2015-04-30 12:10:00,56.35,56.41,56.34,56.39,14000.0,47.4731,47.5236,47.4647,47.5068,14000.0
2015-04-30 12:15:00,56.4,56.43,56.39,56.4,10400.0,47.5152,47.5405,47.5068,47.5152,10400.0
2015-04-30 12:20:00,56.4,56.41,56.37,56.41,64800.0,47.5152,47.5236,47.4899,47.5236,64800.0
2015-04-30 12:25:00,56.4,56.4,56.38,56.38,12100.0,47.5152,47.5152,47.4984,47.4984,12100.0
2015-04-30 12:30:00,56.38,56.43,56.37,56.39,48700.0,47.4984,47.5405,47.4899,47.5068,48700.0
2015-04-30 12:35:00,56.39,56.39,56.34,56.36,20300.0,47.5068,47.5068,47.4647,47.4815,20300.0
2015-04-30 12:40:00,56.37,56.43,56.34,56.41,32100.0,47.4899,47.5405,47.4647,47.5236,32100.0
2015-04-30 12:45:00,56.4,56.42,56.39,56.41,100000.0,47.5152,47.5321,47.5068,47.5236,100000.0
2015-04-30 12:50:00,56.42,56.42,56.36,56.39,15000.0,47.5321,47.5321,47.4815,47.5068,15000.0
2015-04-30 12:55:00,56.39,56.48,56.38,56.48,24900.0,47.5068,47.5826,47.4984,47.5826,24900.0
2015-04-30 13:00:00,56.49,56.49,56.42,56.46,9100.0,47.591,47.591,47.5321,47.5658,9100.0
2015-04-30 13:05:00,56.46,56.46,56.4,56.44,6700.0,47.5658,47.5658,47.5152,47.5489,6700.0
2015-04-30 13:10:00,56.43,56.46,56.42,56.45,18300.0,47.5405,47.5658,47.5321,47.5573,18300.0
2015-04-30 13:15:00,56.45,56.47,56.4,56.45,7900.0,47.5573,47.5742,47.5152,47.5573,7900.0
2015-04-30 13:20:00,56.46,56.48,56.42,56.43,4500.0,47.5658,47.5826,47.5321,47.5405,4500.0
2015-04-30 13:25:00,56.43,56.5,56.42,56.48,9900.0,47.5405,47.5994,47.5321,47.5826,9900.0
2015-04-30 13:30:00,56.47,56.53,56.47,56.52,10800.0,47.5742,47.6247,47.5742,47.6163,10800.0
2015-04-30 13:35:00,56.53,56.53,56.44,56.44,7300.0,47.6247,47.6247,47.5489,47.5489,7300.0
2015-04-30 13:40:00,56.44,56.48,56.44,56.48,5000.0,47.5489,47.5826,47.5489,47.5826,5000.0
2015-04-30 13:45:00,56.47,56.47,56.42,56.46,10900.0,47.5742,47.5742,47.5321,47.5658,10900.0
2015-04-30 13:50:00,56.45,56.46,56.42,56.46,5300.0,47.5573,47.5658,47.5321,47.5658,5300.0
2015-04-30 13:55:00,56.46,56.51,56.45,56.47,6000.0,47.5658,47.6079,47.5573,47.5742,6000.0
2015-04-30 14:00:00,56.47,56.48,56.4,56.41,10600.0,47.5742,47.5826,47.5152,47.5236,10600.0
2015-04-30 14:05:00,56.41,56.43,56.38,56.41,10300.0,47.5236,47.5405,47.4984,47.5236,10300.0
2015-04-30 14:10:00,56.42,56.48,56.41,56.45,12300.0,47.5321,47.5826,47.5236,47.5573,12300.0
2015-04-30 14:15:00,56.46,56.46,56.44,56.45,8700.0,47.5658,47.5658,47.5489,47.5573,8700.0
2015-04-30 14:20:00,56.44,56.47,56.35,56.36,51300.0,47.5489,47.5742,47.4731,47.4815,51300.0
2015-04-30 14:25:00,56.35,56.41,56.35,56.37,255100.0,47.4731,47.5236,47.4731,47.4899,255100.0
2015-04-30 14:30:00,56.37,56.37,56.25,56.29,79100.0,47.4899,47.4899,47.3888,47.4225,79100.0
2015-04-30 14:35:00,56.28,56.29,56.23,56.28,31400.0,47.4141,47.4225,47.372,47.4141,31400.0
2015-04-30 14:40:00,56.27,56.31,56.27,56.31,87900.0,47.4057,47.4394,47.4057,47.4394,87900.0
2015-04-30 14:45:00,56.32,56.33,56.23,56.28,41900.0,47.4478,47.4562,47.372,47.4141,41900.0
2015-04-30 14:50:00,56.28,56.28,56.24,56.24,18700.0,47.4141,47.4141,47.3804,47.3804,18700.0
2015-04-30 14:55:00,56.24,56.28,56.24,56.24,32400.0,47.3804,47.4141,47.3804,47.3804,32400.0
2015-04-30 15:00:00,56.25,56.29,56.23,56.26,86700.0,47.3888,47.4225,47.372,47.3973,86700.0
2015-04-30 15:05:00,56.26,56.26,56.12,56.12,33300.0,47.3973,47.3973,47.2793,47.2793,33300.0
2015-04-30 15:10:00,56.12,56.12,56.07,56.1,33500.0,47.2793,47.2793,47.2372,47.2625,33500.0
2015-04-30 15:15:00,56.11,56.18,56.1,56.16,34800.0,47.2709,47.3299,47.2625,47.313,34800.0
2015-04-30 15:20:00,56.16,56.2,56.15,56.2,58200.0,47.313,47.3467,47.3046,47.3467,58200.0
2015-04-30 15:25:00,56.2,56.21,56.15,56.21,65100.0,47.3467,47.3551,47.3046,47.3551,65100.0
2015-04-30 15:30:00,56.2,56.25,56.18,56.22,28400.0,47.3467,47.3888,47.3299,47.3636,28400.0
2015-04-30 15:35:00,56.22,56.25,56.17,56.2,28500.0,47.3636,47.3888,47.3214,47.3467,28500.0
2015-04-30 15:40:00,56.19,56.19,56.06,56.1,57100.0,47.3383,47.3383,47.2288,47.2625,57100.0
2015-04-30 15:45:00,56.08,56.13,56.07,56.11,80300.0,47.2456,47.2877,47.2372,47.2709,80300.0
2015-04-30 15:50:00,56.1,56.12,56.07,56.12,60000.0,47.2625,47.2793,47.2372,47.2793,60000.0
2015-04-30 15:55:00,56.12,56.19,56.11,56.16,224300.0,47.2793,47.3383,47.2709,47.313,224300.0
2015-05-01 09:30:00,56.5,56.7,56.29,56.63,37300.0,47.5994,47.7679,47.4225,47.709,37300.0
2015-05-01 09:35:00,56.64,56.75,56.59,56.75,15700.0,47.7174,47.8101,47.6753,47.8101,15700.0
2015-05-01 09:40:00,56.73,56.8,56.71,56.79,14500.0,47.7932,47.8522,47.7764,47.8438,14500.0
2015-05-01 09:45:00,56.8,56.81,56.71,56.73,16500.0,47.8522,47.8606,47.7764,47.7932,16500.0
2015-05-01 09:50:00,56.74,56.75,56.6,56.61,13000.0,47.8016,47.8101,47.6837,47.6921,13000.0
2015-05-01 09:55:00,56.6,56.6,56.47,56.47,17100.0,47.6837,47.6837,47.5742,47.5742,17100.0
2015-05-01 10:00:00,56.47,56.53,56.43,56.5,11500.0,47.5742,47.6247,47.5405,47.5994,11500.0
2015-05-01 10:05:00,56.51,56.52,56.4,56.45,11900.0,47.6079,47.6163,47.5152,47.5573,11900.0
2015-05-01 10:10:00,56.47,56.54,56.46,56.51,7900.0,47.5742,47.6331,47.5658,47.6079,7900.0
2015-05-01 10:15:00,56.51,56.56,56.49,56.53,16300.0,47.6079,47.65,47.591,47.6247,16300.0
2015-05-01 10:20:00,56.53,56.55,56.46,56.46,11800.0,47.6247,47.6416,47.5658,47.5658,11800.0
2015-05-01 10:25:00,56.46,56.49,56.42,56.42,11700.0,47.5658,47.591,47.5321,47.5321,11700.0
2015-05-01 10:30:00,56.43,56.47,56.39,56.42,24300.0,47.5405,47.5742,47.5068,47.5321,24300.0
2015-05-01 10:35:00,56.42,56.42,56.34,56.35,14800.0,47.5321,47.5321,47.4647,47.4731,14800.0
2015-05-01 10:40:00,56.34,56.34,56.24,56.28,19900.0,47.4647,47.4647,47.3804,47.4141,19900.0
2015-05-01 10:45:00,56.28,56.36,56.27,56.32,7500.0,47.4141,47.4815,47.4057,47.4478,7500.0
2015-05-01 10:50:00,56.32,56.36,56.28,56.33,36200.0,47.4478,47.4815,47.4141,47.4562,36200.0
2015-05-01 10:55:00,56.33,56.37,56.3,56.37,24900.0,47.4562,47.4899,47.431,47.4899,24900.0
2015-05-01 11:00:00,56.38,56.41,56.38,56.38,6400.0,47.4984,47.5236,47.4984,47.4984,6400.0
2015-05-01 11:05:00,56.38,56.38,56.33,56.34,23800.0,47.4984,47.4984,47.4562,47.4647,23800.0
2015-05-01 11:10:00,56.34,56.38,56.34,56.38,8600.0,47.4647,47.4984,47.4647,47.4984,8600.0
2015-05-01 11:15:00,56.38,56.41,56.34,56.35,8400.0,47.4984,47.5236,47.4647,47.4731,8400.0
2015-05-01 11:20:00,56.35,56.37,56.29,56.29,6900.0,47.4731,47.4899,47.4225,47.4225,6900.0
2015-05-01 11:25:00,56.28,56.36,56.28,56.34,12900.0,47.4141,47.4815,47.4141,47.4647,12900.0
2015-05-01 11:30:00,56.36,56.38,56.34,56.34,158700.0,47.4815,47.4984,47.4647,47.4647,158700.0
2015-05-01 11:35:00,56.34,56.34,56.28,56.29,9100.0,47.4647,47.4647,47.4141,47.4225,9100.0
2015-05-01 11:40:00,56.3,56.32,56.22,56.22,8600.0,47.431,47.4478,47.3636,47.3636,8600.0
2015-05-01 11:45:00,56.22,56.22,56.11,56.15,10600.0,47.3636,47.3636,47.2709,47.3046,10600.0
2015-05-01 11:50:00,56.15,56.2,56.12,56.19,7300.0,47.3046,47.3467,47.2793,47.3383,7300.0
2015-05-01 11:55:00,56.21,56.31,56.21,56.3,7300.0,47.3551,47.4394,47.3551,47.431,7300.0
2015-05-01 12:00:00,56.3,56.31,56.24,56.28,5300.0,47.431,47.4394,47.3804,47.4141,5300.0
2015-05-01 12:05:00,56.27,56.28,56.16,56.23,11200.0,47.4057,47.4141,47.313,47.372,11200.0
2015-05-01 12:10:00,56.23,56.23,56.2,56.21,3800.0,47.372,47.372,47.3467,47.3551,3800.0
2015-05-01 12:15:00,56.21,56.25,56.21,56.25,9600.0,47.3551,47.3888,47.3551,47.3888,9600.0
2015-05-01 12:20:00,56.25,56.27,56.23,56.27,6600.0,47.3888,47.4057,47.372,47.4057,6600.0
2015-05-01 12:25:00,56.28,56.33,56.28,56.33,7800.0,47.4141,47.4562,47.4141,47.4562,7800.0
2015-05-01 12:30:00,56.33,56.37,56.33,56.34,8000.0,47.4562,47.4899,47.4562,47.4647,8000.0
2015-05-01 12:35:00,56.34,56.36,56.32,56.34,9300.0,47.4647,47.4815,47.4478,47.4647,9300.0
2015-05-01 12:40:00,56.33,56.37,56.32,56.36,6100.0,47.4562,47.4899,47.4478,47.4815,6100.0
2015-05-01 12:45:00,56.37,56.4,56.37,56.4,5200.0,47.4899,47.5152,47.4899,47.5152,5200.0
2015-05-01 12:50:00,56.4,56.41,56.37,56.38,5400.0,47.5152,47.5236,47.4899,47.4984,5400.0
2015-05-01 12:55:00,56.39,56.41,56.38,56.4,9000.0,47.5068,47.5236,47.4984,47.5152,9000.0
2015-05-01 13:00:00,56.41,56.42,56.4,56.41,7300.0,47.5236,47.5321,47.5152,47.5236,7300.0
2015-05-01 13:05:00,56.42,56.42,56.37,56.4,14500.0,47.5321,47.5321,47.4899,47.5152,14500.0
2015-05-01 13:10:00,56.39,56.4,56.38,56.4,10100.0,47.5068,47.5152,47.4984,47.5152,10100.0
2015-05-01 13:15:00,56.4,56.47,56.4,56.45,10900.0,47.5152,47.5742,47.5152,47.5573,10900.0
2015-05-01 13:20:00,56.46,56.46,56.38,56.38,7700.0,47.5658,47.5658,47.4984,47.4984,7700.0
2015-05-01 13:25:00,56.38,56.4,56.34,56.37,16200.0,47.4984,47.5152,47.4647,47.4899,16200.0
2015-05-01 13:30:00,56.38,56.41,56.38,56.39,4700.0,47.4984,47.5236,47.4984,47.5068,4700.0
2015-05-01 13:35:00,56.38,56.44,56.38,56.44,4500.0,47.4984,47.5489,47.4984,47.5489,4500.0
2015-05-01 13:40:00,56.45,56.45,56.4,56.43,9600.0,47.5573,47.5573,47.5152,47.5405,9600.0
2015-05-01 13:45:00,56.43,56.45,56.42,56.44,6700.0,47.5405,47.5573,47.5321,47.5489,6700.0
2015-05-01 13:50:00,56.44,56.54,56.44,56.51,15400.0,47.5489,47.6331,47.5489,47.6079,15400.0
2015-05-01 13:55:00,56.5,56.53,56.48,56.48,5800.0,47.5994,47.6247,47.5826,47.5826,5800.0
2015-05-01 14:00:00,56.48,56.5,56.47,56.49,5500.0,47.5826,47.5994,47.5742,47.591,5500.0
2015-05-01 14:05:00,56.5,56.53,56.48,56.53,12400.0,47.5994,47.6247,47.5826,47.6247,12400.0
2015-05-01 14:10:00,56.53,56.55,56.53,56.54,10700.0,47.6247,47.6416,47.6247,47.6331,10700.0
2015-05-01 14:15:00,56.53,56.54,56.5,56.53,10400.0,47.6247,47.6331,47.5994,47.6247,10400.0
2015-05-01 14:20:00,56.53,56.53,56.52,56.53,2000.0,47.6247,47.6247,47.6163,47.6247,2000.0
2015-05-01 14:25:00,56.53,56.59,56.52,56.58,11200.0,47.6247,47.6753,47.6163,47.6668,11200.0
2015-05-01 14:30:00,56.59,56.6,56.54,56.56,9200.0,47.6753,47.6837,47.6331,47.65,9200.0
2015-05-01 14:35:00,56.56,56.56,56.54,56.55,6000.0,47.65,47.65,47.6331,47.6416,6000.0
2015-05-01 14:40:00,56.55,56.56,56.54,56.55,7100.0,47.6416,47.65,47.6331,47.6416,7100.0
2015-05-01 14:45:00,56.55,56.56,56.53,56.54,17100.0,47.6416,47.65,47.6247,47.6331,17100.0
2015-05-01 14:50:00,56.53,56.54,56.48,56.48,13100.0,47.6247,47.6331,47.5826,47.5826,13100.0
2015-05-01 14:55:00,56.48,56.51,56.48,56.51,4400.0,47.5826,47.6079,47.5826,47.6079,4400.0
2015-05-01 15:00:00,56.51,56.52,56.5,56.51,13100.0,47.6079,47.6163,47.5994,47.6079,13100.0
2015-05-01 15:05:00,56.51,56.53,56.5,56.51,14200.0,47.6079,47.6247,47.5994,47.6079,14200.0
2015-05-01 15:10:00,56.51,56.51,56.48,56.48,12300.0,47.6079,47.6079,47.5826,47.5826,12300.0
2015-05-01 15:15:00,56.49,56.53,56.48,56.51,14200.0,47.591,47.6247,47.5826,47.6079,14200.0
2015-05-01 15:20:00,56.51,56.52,56.47,56.48,25000.0,47.6079,47.6163,47.5742,47.5826,25000.0
2015-05-01 15:25:00,56.48,56.49,56.42,56.43,29700.0,47.5826,47.591,47.5321,47.5405,29700.0
2015-05-01 15:30:00,56.44,56.47,56.42,56.47,19100.0,47.5489,47.5742,47.5321,47.5742,19100.0
2015-05-01 15:35:00,56.47,56.49,56.44,56.44,26000.0,47.5742,47.591,47.5489,47.5489,26000.0
2015-05-01 15:40:00,56.45,56.53,56.45,56.48,21000.0,47.5573,47.6247,47.5573,47.5826,21000.0
2015-05-01 15:45:00,56.49,56.62,56.49,56.61,64600.0,47.591,47.7005,47.591,47.6921,64600.0
2015-05-01 15:50:00,56.62,56.63,56.59,56.62,70100.0,47.7005,47.709,47.6753,47.7005,70100.0
2015-05-01 15:55:00,56.63,56.68,56.61,56.65,148500.0,47.709,47.7511,47.6921,47.7258,148500.0
2015-05-04 09:30:00,56.66,56.8,56.62,56.65,39500.0,47.7342,47.8522,47.7005,47.7258,39500.0
2015-05-04 09:35:00,56.63,56.8,56.63,56.8,5700.0,47.709,47.8522,47.709,47.8522,5700.0
2015-05-04 09:40:00,56.8,56.84,56.8,56.81,5500.0,47.8522,47.8859,47.8522,47.8606,5500.0
2015-05-04 09:45:00,56.81,56.9,56.79,56.86,14600.0,47.8606,47.9364,47.8438,47.9027,14600.0
2015-05-04 09:50:00,56.87,56.89,56.84,56.85,13300.0,47.9112,47.928,47.8859,47.8943,13300.0
2015-05-04 09:55:00,56.85,56.89,56.84,56.89,15900.0,47.8943,47.928,47.8859,47.928,15900.0
2015-05-04 10:00:00,56.88,56.89,56.84,56.88,12300.0,47.9196,47.928,47.8859,47.9196,12300.0
2015-05-04 10:05:00,56.88,56.88,56.84,56.88,11000.0,47.9196,47.9196,47.8859,47.9196,11000.0
2015-05-04 10:10:00,56.89,56.92,56.86,56.91,32900.0,47.928,47.9533,47.9027,47.9449,32900.0
2015-05-04 10:15:00,56.91,56.91,56.86,56.89,13400.0,47.9449,47.9449,47.9027,47.928,13400.0
2015-05-04 10:20:00,56.89,56.93,56.88,56.93,8400.0,47.928,47.9617,47.9196,47.9617,8400.0
2015-05-04 10:25:00,56.93,56.93,56.89,56.9,12200.0,47.9617,47.9617,47.928,47.9364,12200.0
2015-05-04 10:30:00,56.9,56.93,56.89,56.93,20000.0,47.9364,47.9617,47.928,47.9617,20000.0
2015-05-04 10:35:00,56.93,56.96,56.92,56.95,5900.0,47.9617,47.987,47.9533,47.9786,5900.0
2015-05-04 10:40:00,56.94,56.95,56.93,56.94,5100.0,47.9701,47.9786,47.9617,47.9701,5100.0
2015-05-04 10:45:00,56.94,56.95,56.89,56.9,10800.0,47.9701,47.9786,47.928,47.9364,10800.0
2015-05-04 10:50:00,56.9,56.92,56.87,56.91,9200.0,47.9364,47.9533,47.9112,47.9449,9200.0
2015-05-04 10:55:00,56.92,56.93,56.9,56.9,10400.0,47.9533,47.9617,47.9364,47.9364,10400.0
2015-05-04 11:00:00,56.91,56.92,56.9,56.91,8700.0,47.9449,47.9533,47.9364,47.9449,8700.0
2015-05-04 11:05:00,56.9,56.91,56.88,56.89,23500.0,47.9364,47.9449,47.9196,47.928,23500.0
2015-05-04 11:10:00,56.88,56.9,56.83,56.84,12400.0,47.9196,47.9364,47.8775,47.8859,12400.0
2015-05-04 11:15:00,56.83,56.83,56.79,56.79,10200.0,47.8775,47.8775,47.8438,47.8438,10200.0
2015-05-04 11:20:00,56.78,56.8,56.75,56.76,8600.0,47.8353,47.8522,47.8101,47.8185,8600.0
2015-05-04 11:25:00,56.76,56.79,56.74,56.77,11400.0,47.8185,47.8438,47.8016,47.8269,11400.0
2015-05-04 11:30:00,56.77,56.77,56.74,56.74,7500.0,47.8269,47.8269,47.8016,47.8016,7500.0
2015-05-04 11:35:00,56.74,56.75,56.72,56.75,5700.0,47.8016,47.8101,47.7848,47.8101,5700.0
2015-05-04 11:40:00,56.75,56.76,56.71,56.75,8100.0,47.8101,47.8185,47.7764,47.8101,8100.0
2015-05-04 11:45:00,56.76,56.76,56.72,56.75,7300.0,47.8185,47.8185,47.7848,47.8101,7300.0
2015-05-04 11:50:00,56.75,56.75,56.68,56.72,7700.0,47.8101,47.8101,47.7511,47.7848,7700.0
2015-05-04 11:55:00,56.73,56.82,56.73,56.81,16300.0,47.7932,47.869,47.7932,47.8606,16300.0
2015-05-04 12:00:00,56.81,56.86,56.8,56.83,12700.0,47.8606,47.9027,47.8522,47.8775,12700.0
2015-05-04 12:05:00,56.83,56.87,56.83,56.85,9400.0,47.8775,47.9112,47.8775,47.8943,9400.0
2015-05-04 12:10:00,56.85,56.88,56.84,56.85,12800.0,47.8943,47.9196,47.8859,47.8943,12800.0
2015-05-04 12:15:00,56.86,56.89,56.84,56.89,17900.0,47.9027,47.928,47.8859,47.928,17900.0
2015-05-04 12:20:00,56.89,56.89,56.84,56.88,19800.0,47.928,47.928,47.8859,47.9196,19800.0
2015-05-04 12:25:00,56.89,56.91,56.88,56.91,6600.0,47.928,47.9449,47.9196,47.9449,6600.0
2015-05-04 12:30:00,56.91,56.91,56.85,56.9,13300.0,47.9449,47.9449,47.8943,47.9364,13300.0
2015-05-04 12:35:00,56.89,56.9,56.87,56.88,5200.0,47.928,47.9364,47.9112,47.9196,5200.0
2015-05-04 12:40:00,56.88,56.9,56.85,56.88,11200.0,47.9196,47.9364,47.8943,47.9196,11200.0
2015-05-04 12:45:00,56.89,56.9,56.88,56.89,7500.0,47.928,47.9364,47.9196,47.928,7500.0
2015-05-04 12:50:00,56.89,56.95,56.88,56.94,20500.0,47.928,47.9786,47.9196,47.9701,20500.0
2015-05-04 12:55:00,56.93,56.95,56.92,56.93,6200.0,47.9617,47.9786,47.9533,47.9617,6200.0
2015-05-04 13:00:00,56.92,56.93,56.91,56.92,5100.0,47.9533,47.9617,47.9449,47.9533,5100.0
2015-05-04 13:05:00,56.92,56.92,56.86,56.9,17400.0,47.9533,47.9533,47.9027,47.9364,17400.0
2015-05-04 13:10:00,56.9,56.95,56.89,56.95,9800.0,47.9364,47.9786,47.928,47.9786,9800.0
2015-05-04 13:15:00,56.96,56.96,56.92,56.94,5500.0,47.987,47.987,47.9533,47.9701,5500.0
2015-05-04 13:20:00,56.94,56.94,56.89,56.92,9800.0,47.9701,47.9701,47.928,47.9533,9800.0
2015-05-04 13:25:00,56.92,56.95,56.91,56.95,11400.0,47.9533,47.9786,47.9449,47.9786,11400.0
2015-05-04 13:30:00,56.96,56.96,56.92,56.93,7200.0,47.987,47.987,47.9533,47.9617,7200.0
2015-05-04 13:35:00,56.93,56.93,56.91,56.93,5900.0,47.9617,47.9617,47.9449,47.9617,5900.0
2015-05-04 13:40:00,56.94,56.96,56.94,56.95,7100.0,47.9701,47.987,47.9701,47.9786,7100.0
2015-05-04 13:45:00,56.95,56.96,56.93,56.94,7700.0,47.9786,47.987,47.9617,47.9701,7700.0
2015-05-04 13:50:00,56.95,56.98,56.95,56.95,6800.0,47.9786,48.0038,47.9786,47.9786,6800.0
2015-05-04 13:55:00,56.96,56.96,56.94,56.96,9400.0,47.987,47.987,47.9701,47.987,9400.0
2015-05-04 14:00:00,56.96,56.99,56.94,56.94,28800.0,47.987,48.0123,47.9701,47.9701,28800.0
2015-05-04 14:05:00,56.94,56.96,56.9,56.96,8000.0,47.9701,47.987,47.9364,47.987,8000.0
2015-05-04 14:10:00,56.97,56.98,56.92,56.92,5700.0,47.9954,48.0038,47.9533,47.9533,5700.0
2015-05-04 14:15:00,56.92,56.98,56.92,56.98,8700.0,47.9533,48.0038,47.9533,48.0038,8700.0
2015-05-04 14:20:00,56.97,56.98,56.95,56.98,5400.0,47.9954,48.0038,47.9786,48.0038,5400.0
2015-05-04 14:25:00,56.98,56.98,56.94,56.98,7200.0,48.0038,48.0038,47.9701,48.0038,7200.0
2015-05-04 14:30:00,56.98,57.0,56.98,56.98,7800.0,48.0038,48.0207,48.0038,48.0038,7800.0
2015-05-04 14:35:00,56.98,57.0,56.96,56.96,8300.0,48.0038,48.0207,47.987,47.987,8300.0
2015-05-04 14:40:00,56.97,56.98,56.94,56.96,6900.0,47.9954,48.0038,47.9701,47.987,6900.0
2015-05-04 14:45:00,56.96,56.96,56.93,56.94,8500.0,47.987,47.987,47.9617,47.9701,8500.0
2015-05-04 14:50:00,56.95,56.95,56.91,56.93,31500.0,47.9786,47.9786,47.9449,47.9617,31500.0
2015-05-04 14:55:00,56.94,56.96,56.93,56.95,8300.0,47.9701,47.987,47.9617,47.9786,8300.0
2015-05-04 15:00:00,56.96,56.96,56.92,56.95,17500.0,47.987,47.987,47.9533,47.9786,17500.0
2015-05-04 15:05:00,56.94,56.97,56.92,56.94,22700.0,47.9701,47.9954,47.9533,47.9701,22700.0
2015-05-04 15:10:00,56.94,56.99,56.94,56.98,32000.0,47.9701,48.0123,47.9701,48.0038,32000.0
2015-05-04 15:15:00,56.98,57.01,56.97,57.0,34800.0,48.0038,48.0291,47.9954,48.0207,34800.0
2015-05-04 15:20:00,57.0,57.03,56.99,57.01,13300.0,48.0207,48.046,48.0123,48.0291,13300.0
2015-05-04 15:25:00,57.01,57.06,57.0,57.03,43500.0,48.0291,48.0712,48.0207,48.046,43500.0
2015-05-04 15:30:00,57.03,57.07,57.0,57.05,62200.0,48.046,48.0797,48.0207,48.0628,62200.0
2015-05-04 15:35:00,57.05,57.07,57.05,57.05,25100.0,48.0628,48.0797,48.0628,48.0628,25100.0
2015-05-04 15:40:00,57.05,57.08,57.04,57.07,44600.0,48.0628,48.0881,48.0544,48.0797,44600.0
2015-05-04 15:45:00,57.06,57.08,57.04,57.07,57500.0,48.0712,48.0881,48.0544,48.0797,57500.0
2015-05-04 15:50:00,57.06,57.08,57.05,57.08,76900.0,48.0712,48.0881,48.0628,48.0881,76900.0
2015-05-04 15:55:00,57.07,57.1,57.06,57.08,205600.0,48.0797,48.1049,48.0712,48.0881,205600.0
2015-05-05 09:30:00,56.86,57.08,56.7,57.07,36300.0,47.9027,48.0881,47.7679,48.0797,36300.0
2015-05-05 09:35:00,57.08,57.12,56.99,57.02,38100.0,48.0881,48.1218,48.0123,48.0375,38100.0
2015-05-05 09:40:00,57.02,57.05,56.94,56.96,10600.0,48.0375,48.0628,47.9701,47.987,10600.0
2015-05-05 09:45:00,56.96,56.99,56.86,56.92,31100.0,47.987,48.0123,47.9027,47.9533,31100.0
2015-05-05 09:50:00,56.92,56.94,56.85,56.85,21600.0,47.9533,47.9701,47.8943,47.8943,21600.0
2015-05-05 09:55:00,56.85,56.87,56.79,56.83,24900.0,47.8943,47.9112,47.8438,47.8775,24900.0
2015-05-05 10:00:00,56.83,56.83,56.76,56.76,27600.0,47.8775,47.8775,47.8185,47.8185,27600.0
2015-05-05 10:05:00,56.77,56.85,56.74,56.84,19400.0,47.8269,47.8943,47.8016,47.8859,19400.0
2015-05-05 10:10:00,56.84,56.84,56.78,56.79,18600.0,47.8859,47.8859,47.8353,47.8438,18600.0
2015-05-05 10:15:00,56.79,56.79,56.68,56.69,17300.0,47.8438,47.8438,47.7511,47.7595,17300.0
2015-05-05 10:20:00,56.69,56.81,56.68,56.78,40600.0,47.7595,47.8606,47.7511,47.8353,40600.0
2015-05-05 10:25:00,56.78,56.83,56.78,56.78,15900.0,47.8353,47.8775,47.8353,47.8353,15900.0
2015-05-05 10:30:00,56.78,56.81,56.67,56.7,63900.0,47.8353,47.8606,47.7427,47.7679,63900.0
2015-05-05 10:35:00,56.69,56.75,56.67,56.75,45100.0,47.7595,47.8101,47.7427,47.8101,45100.0
2015-05-05 10:40:00,56.75,56.76,56.7,56.74,39300.0,47.8101,47.8185,47.7679,47.8016,39300.0
2015-05-05 10:45:00,56.74,56.75,56.71,56.75,14000.0,47.8016,47.8101,47.7764,47.8101,14000.0
2015-05-05 10:50:00,56.76,56.76,56.68,56.69,18700.0,47.8185,47.8185,47.7511,47.7595,18700.0
2015-05-05 10:55:00,56.7,56.77,56.7,56.76,39700.0,47.7679,47.8269,47.7679,47.8185,39700.0
2015-05-05 11:00:00,56.76,56.78,56.62,56.64,85900.0,47.8185,47.8353,47.7005,47.7174,85900.0
2015-05-05 11:05:00,56.63,56.63,56.5,56.5,22100.0,47.709,47.709,47.5994,47.5994,22100.0
2015-05-05 11:10:00,56.5,56.59,56.48,56.56,60200.0,47.5994,47.6753,47.5826,47.65,60200.0
2015-05-05 11:15:00,56.56,56.62,56.53,56.6,35000.0,47.65,47.7005,47.6247,47.6837,35000.0
2015-05-05 11:20:00,56.6,56.61,56.53,56.58,67300.0,47.6837,47.6921,47.6247,47.6668,67300.0
2015-05-05 11:25:00,56.58,56.6,56.49,56.52,63000.0,47.6668,47.6837,47.591,47.6163,63000.0
2015-05-05 11:30:00,56.52,56.56,56.51,56.56,65900.0,47.6163,47.65,47.6079,47.65,65900.0
2015-05-05 11:35:00,56.56,56.59,56.55,56.57,21400.0,47.65,47.6753,47.6416,47.6584,21400.0
2015-05-05 11:40:00,56.57,56.6,56.55,56.6,20800.0,47.6584,47.6837,47.6416,47.6837,20800.0
2015-05-05 11:45:00,56.61,56.62,56.59,56.6,21200.0,47.6921,47.7005,47.6753,47.6837,21200.0
2015-05-05 11:50:00,56.6,56.62,56.58,56.6,23100.0,47.6837,47.7005,47.6668,47.6837,23100.0
2015-05-05 11:55:00,56.61,56.65,56.6,56.64,11200.0,47.6921,47.7258,47.6837,47.7174,11200.0
2015-05-05 12:00:00,56.65,56.69,56.63,56.64,24200.0,47.7258,47.7595,47.709,47.7174,24200.0
2015-05-05 12:05:00,56.64,56.65,56.62,56.65,8500.0,47.7174,47.7258,47.7005,47.7258,8500.0
2015-05-05 12:10:00,56.65,56.66,56.63,56.64,13500.0,47.7258,47.7342,47.709,47.7174,13500.0
2015-05-05 12:15:00,56.64,56.7,56.64,56.67,13200.0,47.7174,47.7679,47.7174,47.7427,13200.0
2015-05-05 12:20:00,56.68,56.7,56.63,56.7,33000.0,47.7511,47.7679,47.709,47.7679,33000.0
2015-05-05 12:25:00,56.7,56.71,56.66,56.69,27200.0,47.7679,47.7764,47.7342,47.7595,27200.0
2015-05-05 12:30:00,56.68,56.72,56.67,56.71,21600.0,47.7511,47.7848,47.7427,47.7764,21600.0
2015-05-05 12:35:00,56.71,56.71,56.69,56.69,33000.0,47.7764,47.7764,47.7595,47.7595,33000.0
2015-05-05 12:40:00,56.69,56.71,56.67,56.7,80100.0,47.7595,47.7764,47.7427,47.7679,80100.0
2015-05-05 12:45:00,56.7,56.74,56.7,56.73,19000.0,47.7679,47.8016,47.7679,47.7932,19000.0
2015-05-05 12:50:00,56.73,56.73,56.67,56.7,31100.0,47.7932,47.7932,47.7427,47.7679,31100.0
2015-05-05 12:55:00,56.7,56.73,56.7,56.72,43800.0,47.7679,47.7932,47.7679,47.7848,43800.0
2015-05-05 13:00:00,56.72,56.72,56.67,56.7,18600.0,47.7848,47.7848,47.7427,47.7679,18600.0
2015-05-05 13:05:00,56.69,56.71,56.67,56.68,38100.0,47.7595,47.7764,47.7427,47.7511,38100.0
2015-05-05 13:10:00,56.68,56.71,56.61,56.61,105000.0,47.7511,47.7764,47.6921,47.6921,105000.0
2015-05-05 13:15:00,56.61,56.64,56.56,56.58,21800.0,47.6921,47.7174,47.65,47.6668,21800.0
2015-05-05 13:20:00,56.58,56.61,56.52,56.59,53000.0,47.6668,47.6921,47.6163,47.6753,53000.0
2015-05-05 13:25:00,56.59,56.62,56.58,56.6,40100.0,47.6753,47.7005,47.6668,47.6837,40100.0
2015-05-05 13:30:00,56.61,56.61,56.57,56.58,9700.0,47.6921,47.6921,47.6584,47.6668,9700.0
2015-05-05 13:35:00,56.58,56.64,56.58,56.62,15700.0,47.6668,47.7174,47.6668,47.7005,15700.0
2015-05-05 13:40:00,56.62,56.62,56.58,56.6,39500.0,47.7005,47.7005,47.6668,47.6837,39500.0
2015-05-05 13:45:00,56.61,56.62,56.58,56.59,18400.0,47.6921,47.7005,47.6668,47.6753,18400.0
2015-05-05 13:50:00,56.6,56.61,56.54,56.6,66800.0,47.6837,47.6921,47.6331,47.6837,66800.0
2015-05-05 13:55:00,56.59,56.6,56.53,56.54,48200.0,47.6753,47.6837,47.6247,47.6331,48200.0
2015-05-05 14:00:00,56.53,56.56,56.47,56.56,33400.0,47.6247,47.65,47.5742,47.65,33400.0
2015-05-05 14:05:00,56.55,56.6,56.54,56.58,17400.0,47.6416,47.6837,47.6331,47.6668,17400.0
2015-05-05 14:10:00,56.59,56.61,56.55,56.58,29600.0,47.6753,47.6921,47.6416,47.6668,29600.0
2015-05-05 14:15:00,56.58,56.58,56.55,56.58,7800.0,47.6668,47.6668,47.6416,47.6668,7800.0
2015-05-05 14:20:00,56.59,56.61,56.54,56.57,14200.0,47.6753,47.6921,47.6331,47.6584,14200.0
2015-05-05 14:25:00,56.56,56.56,56.52,56.55,55600.0,47.65,47.65,47.6163,47.6416,55600.0
2015-05-05 14:30:00,56.56,56.59,56.54,56.58,70300.0,47.65,47.6753,47.6331,47.6668,70300.0
2015-05-05 14:35:00,56.58,56.59,56.54,56.54,14200.0,47.6668,47.6753,47.6331,47.6331,14200.0
2015-05-05 14:40:00,56.55,56.55,56.47,56.48,19400.0,47.6416,47.6416,47.5742,47.5826,19400.0
2015-05-05 14:45:00,56.48,56.5,56.46,56.46,12500.0,47.5826,47.5994,47.5658,47.5658,12500.0
2015-05-05 14:50:00,56.45,56.45,56.38,56.39,23800.0,47.5573,47.5573,47.4984,47.5068,23800.0
2015-05-05 14:55:00,56.39,56.42,56.37,56.4,12000.0,47.5068,47.5321,47.4899,47.5152,12000.0
2015-05-05 15:00:00,56.4,56.43,56.39,56.42,20600.0,47.5152,47.5405,47.5068,47.5321,20600.0
2015-05-05 15:05:00,56.42,56.45,56.39,56.4,14700.0,47.5321,47.5573,47.5068,47.5152,14700.0
2015-05-05 15:10:00,56.39,56.47,56.39,56.47,19700.0,47.5068,47.5742,47.5068,47.5742,19700.0
2015-05-05 15:15:00,56.47,56.48,56.41,56.42,20100.0,47.5742,47.5826,47.5236,47.5321,20100.0
2015-05-05 15:20:00,56.42,56.44,56.39,56.43,22700.0,47.5321,47.5489,47.5068,47.5405,22700.0
2015-05-05 15:25:00,56.43,56.49,56.43,56.47,19500.0,47.5405,47.591,47.5405,47.5742,19500.0
2015-05-05 15:30:00,56.46,56.53,56.46,56.53,38900.0,47.5658,47.6247,47.5658,47.6247,38900.0
2015-05-05 15:35:00,56.54,56.54,56.5,56.51,18400.0,47.6331,47.6331,47.5994,47.6079,18400.0
2015-05-05 15:40:00,56.5,56.52,56.48,56.5,82100.0,47.5994,47.6163,47.5826,47.5994,82100.0
2015-05-05 15:45:00,56.5,56.51,56.44,56.46,78100.0,47.5994,47.6079,47.5489,47.5658,78100.0
2015-05-05 15:50:00,56.45,56.5,56.44,56.47,76500.0,47.5573,47.5994,47.5489,47.5742,76500.0
2015-05-05 15:55:00,56.46,56.54,56.46,56.48,191400.0,47.5658,47.6331,47.5658,47.5826,191400.0
2015-05-06 09:30:00,56.71,56.73,56.59,56.64,26500.0,47.7764,47.7932,47.6753,47.7174,26500.0
2015-05-06 09:35:00,56.6,56.63,56.57,56.61,10000.0,47.6837,47.709,47.6584,47.6921,10000.0
2015-05-06 09:40:00,56.61,56.65,56.36,56.38,57800.0,47.6921,47.7258,47.4815,47.4984,57800.0
2015-05-06 09:45:00,56.4,56.4,56.3,56.33,15300.0,47.5152,47.5152,47.431,47.4562,15300.0
2015-05-06 09:50:00,56.33,56.41,56.3,56.34,31900.0,47.4562,47.5236,47.431,47.4647,31900.0
2015-05-06 09:55:00,56.34,56.45,56.33,56.42,32800.0,47.4647,47.5573,47.4562,47.5321,32800.0
2015-05-06 10:00:00,56.43,56.48,56.37,56.48,37300.0,47.5405,47.5826,47.4899,47.5826,37300.0
2015-05-06 10:05:00,56.48,56.49,56.34,56.35,38600.0,47.5826,47.591,47.4647,47.4731,38600.0
2015-05-06 10:10:00,56.36,56.36,56.29,56.34,25000.0,47.4815,47.4815,47.4225,47.4647,25000.0
2015-05-06 10:15:00,56.34,56.4,56.31,56.37,15500.0,47.4647,47.5152,47.4394,47.4899,15500.0
2015-05-06 10:20:00,56.38,56.41,56.35,56.36,9700.0,47.4984,47.5236,47.4731,47.4815,9700.0
2015-05-06 10:25:00,56.35,56.45,56.3,56.42,18500.0,47.4731,47.5573,47.431,47.5321,18500.0
2015-05-06 10:30:00,56.43,56.43,56.34,56.39,15600.0,47.5405,47.5405,47.4647,47.5068,15600.0
2015-05-06 10:35:00,56.38,56.43,56.34,56.43,18600.0,47.4984,47.5405,47.4647,47.5405,18600.0
2015-05-06 10:40:00,56.45,56.51,56.45,56.46,11600.0,47.5573,47.6079,47.5573,47.5658,11600.0
2015-05-06 10:45:00,56.45,56.58,56.45,56.56,14000.0,47.5573,47.6668,47.5573,47.65,14000.0
2015-05-06 10:50:00,56.56,56.57,56.53,56.55,8400.0,47.65,47.6584,47.6247,47.6416,8400.0
2015-05-06 10:55:00,56.55,56.55,56.47,56.55,22800.0,47.6416,47.6416,47.5742,47.6416,22800.0
2015-05-06 11:00:00,56.55,56.55,56.51,56.53,9700.0,47.6416,47.6416,47.6079,47.6247,9700.0
2015-05-06 11:05:00,56.53,56.53,56.47,56.48,13400.0,47.6247,47.6247,47.5742,47.5826,13400.0
2015-05-06 11:10:00,56.48,56.49,56.39,56.4,14400.0,47.5826,47.591,47.5068,47.5152,14400.0
2015-05-06 11:15:00,56.39,56.44,56.37,56.4,13800.0,47.5068,47.5489,47.4899,47.5152,13800.0
2015-05-06 11:20:00,56.4,56.44,56.37,56.44,31400.0,47.5152,47.5489,47.4899,47.5489,31400.0
2015-05-06 11:25:00,56.44,56.52,56.43,56.49,13200.0,47.5489,47.6163,47.5405,47.591,13200.0
2015-05-06 11:30:00,56.51,56.54,56.48,56.54,20100.0,47.6079,47.6331,47.5826,47.6331,20100.0
2015-05-06 11:35:00,56.54,56.55,56.49,56.5,20200.0,47.6331,47.6416,47.591,47.5994,20200.0
2015-05-06 11:40:00,56.5,56.61,56.5,56.61,12400.0,47.5994,47.6921,47.5994,47.6921,12400.0
2015-05-06 11:45:00,56.61,56.63,56.58,56.59,11300.0,47.6921,47.709,47.6668,47.6753,11300.0
2015-05-06 11:50:00,56.6,56.6,56.54,56.58,23100.0,47.6837,47.6837,47.6331,47.6668,23100.0
2015-05-06 11:55:00,56.59,56.59,56.5,56.52,13800.0,47.6753,47.6753,47.5994,47.6163,13800.0
2015-05-06 12:00:00,56.52,56.52,56.44,56.44,9600.0,47.6163,47.6163,47.5489,47.5489,9600.0
2015-05-06 12:05:00,56.44,56.45,56.4,56.42,9100.0,47.5489,47.5573,47.5152,47.5321,9100.0
2015-05-06 12:10:00,56.42,56.44,56.4,56.4,9100.0,47.5321,47.5489,47.5152,47.5152,9100.0
2015-05-06 12:15:00,56.41,56.44,56.38,56.43,7600.0,47.5236,47.5489,47.4984,47.5405,7600.0
2015-05-06 12:20:00,56.44,56.45,56.41,56.44,6600.0,47.5489,47.5573,47.5236,47.5489,6600.0
2015-05-06 12:25:00,56.45,56.45,56.4,56.4,8500.0,47.5573,47.5573,47.5152,47.5152,8500.0
2015-05-06 12:30:00,56.4,56.43,56.39,56.42,7300.0,47.5152,47.5405,47.5068,47.5321,7300.0
2015-05-06 12:35:00,56.42,56.45,56.4,56.44,10100.0,47.5321,47.5573,47.5152,47.5489,10100.0
2015-05-06 12:40:00,56.44,56.44,56.37,56.38,17400.0,47.5489,47.5489,47.4899,47.4984,17400.0
2015-05-06 12:45:00,56.38,56.4,56.35,56.39,16500.0,47.4984,47.5152,47.4731,47.5068,16500.0
2015-05-06 12:50:00,56.39,56.45,56.35,56.36,50900.0,47.5068,47.5573,47.4731,47.4815,50900.0
2015-05-06 12:55:00,56.37,56.46,56.36,56.44,30200.0,47.4899,47.5658,47.4815,47.5489,30200.0
2015-05-06 13:00:00,56.44,56.46,56.4,56.44,64600.0,47.5489,47.5658,47.5152,47.5489,64600.0
2015-05-06 13:05:00,56.44,56.49,56.43,56.45,34400.0,47.5489,47.591,47.5405,47.5573,34400.0
2015-05-06 13:10:00,56.45,56.48,56.44,56.48,12100.0,47.5573,47.5826,47.5489,47.5826,12100.0
2015-05-06 13:15:00,56.47,56.48,56.44,56.48,10700.0,47.5742,47.5826,47.5489,47.5826,10700.0
2015-05-06 13:20:00,56.47,56.48,56.44,56.46,12800.0,47.5742,47.5826,47.5489,47.5658,12800.0
2015-05-06 13:25:00,56.46,56.46,56.44,56.46,12000.0,47.5658,47.5658,47.5489,47.5658,12000.0
2015-05-06 13:30:00,56.45,56.46,56.39,56.42,20900.0,47.5573,47.5658,47.5068,47.5321,20900.0
2015-05-06 13:35:00,56.42,56.48,56.39,56.47,32900.0,47.5321,47.5826,47.5068,47.5742,32900.0
2015-05-06 13:40:00,56.47,56.48,56.43,56.44,17200.0,47.5742,47.5826,47.5405,47.5489,17200.0
2015-05-06 13:45:00,56.44,56.46,56.4,56.46,126900.0,47.5489,47.5658,47.5152,47.5658,126900.0
2015-05-06 13:50:00,56.46,56.47,56.43,56.47,121900.0,47.5658,47.5742,47.5405,47.5742,121900.0
2015-05-06 13:55:00,56.47,56.5,56.46,56.49,115400.0,47.5742,47.5994,47.5658,47.591,115400.0
2015-05-06 14:00:00,56.49,56.53,56.46,56.47,101500.0,47.591,47.6247,47.5658,47.5742,101500.0
2015-05-06 14:05:00,56.47,56.47,56.43,56.45,37400.0,47.5742,47.5742,47.5405,47.5573,37400.0
2015-05-06 14:10:00,56.44,56.45,56.38,56.4,15200.0,47.5489,47.5573,47.4984,47.5152,15200.0
2015-05-06 14:15:00,56.39,56.45,56.38,56.43,10800.0,47.5068,47.5573,47.4984,47.5405,10800.0
2015-05-06 14:20:00,56.44,56.44,56.38,56.39,10800.0,47.5489,47.5489,47.4984,47.5068,10800.0
2015-05-06 14:25:00,56.4,56.4,56.32,56.33,38500.0,47.5152,47.5152,47.4478,47.4562,38500.0
2015-05-06 14:30:00,56.33,56.33,56.25,56.27,14000.0,47.4562,47.4562,47.3888,47.4057,14000.0
2015-05-06 14:35:00,56.27,56.27,56.15,56.19,23300.0,47.4057,47.4057,47.3046,47.3383,23300.0
2015-05-06 14:40:00,56.19,56.19,56.11,56.14,16500.0,47.3383,47.3383,47.2709,47.2962,16500.0
2015-05-06 14:45:00,56.15,56.2,56.14,56.2,8300.0,47.3046,47.3467,47.2962,47.3467,8300.0
2015-05-06 14:50:00,56.19,56.25,56.19,56.24,20900.0,47.3383,47.3888,47.3383,47.3804,20900.0
2015-05-06 14:55:00,56.24,56.31,56.22,56.3,18600.0,47.3804,47.4394,47.3636,47.431,18600.0
2015-05-06 15:00:00,56.31,56.31,56.25,56.26,16000.0,47.4394,47.4394,47.3888,47.3973,16000.0
2015-05-06 15:05:00,56.25,56.28,56.24,56.28,23300.0,47.3888,47.4141,47.3804,47.4141,23300.0
2015-05-06 15:10:00,56.27,56.27,56.23,56.27,30100.0,47.4057,47.4057,47.372,47.4057,30100.0
2015-05-06 15:15:00,56.26,56.27,56.23,56.26,54800.0,47.3973,47.4057,47.372,47.3973,54800.0
2015-05-06 15:20:00,56.26,56.31,56.25,56.31,16800.0,47.3973,47.4394,47.3888,47.4394,16800.0
2015-05-06 15:25:00,56.3,56.35,56.29,56.35,19300.0,47.431,47.4731,47.4225,47.4731,19300.0
2015-05-06 15:30:00,56.36,56.37,56.28,56.28,21100.0,47.4815,47.4899,47.4141,47.4141,21100.0
2015-05-06 15:35:00,56.28,56.42,56.27,56.41,28200.0,47.4141,47.5321,47.4057,47.5236,28200.0
2015-05-06 15:40:00,56.4,56.4,56.32,56.33,25600.0,47.5152,47.5152,47.4478,47.4562,25600.0
2015-05-06 15:45:00,56.33,56.36,56.29,56.35,54500.0,47.4562,47.4815,47.4225,47.4731,54500.0
2015-05-06 15:50:00,56.34,56.41,56.33,56.4,81400.0,47.4647,47.5236,47.4562,47.5152,81400.0
2015-05-06 15:55:00,56.41,56.47,56.4,56.46,122000.0,47.5236,47.5742,47.5152,47.5658,122000.0
2015-05-07 09:30:00,56.52,56.57,56.32,56.36,29000.0,47.6163,47.6584,47.4478,47.4815,29000.0
2015-05-07 09:35:00,56.38,56.5,56.38,56.46,16100.0,47.4984,47.5994,47.4984,47.5658,16100.0
2015-05-07 09:40:00,56.45,56.61,56.43,56.56,14900.0,47.5573,47.6921,47.5405,47.65,14900.0
2015-05-07 09:45:00,56.58,56.63,56.55,56.63,12600.0,47.6668,47.709,47.6416,47.709,12600.0
2015-05-07 09:50:00,56.62,56.65,56.5,56.54,14100.0,47.7005,47.7258,47.5994,47.6331,14100.0
2015-05-07 09:55:00,56.56,56.56,56.48,56.54,14500.0,47.65,47.65,47.5826,47.6331,14500.0
2015-05-07 10:00:00,56.53,56.66,56.5,56.66,14500.0,47.6247,47.7342,47.5994,47.7342,14500.0
2015-05-07 10:05:00,56.67,56.69,56.62,56.65,11000.0,47.7427,47.7595,47.7005,47.7258,11000.0
2015-05-07 10:10:00,56.66,56.74,56.66,56.72,25800.0,47.7342,47.8016,47.7342,47.7848,25800.0
2015-05-07 10:15:00,56.73,56.77,56.69,56.76,15500.0,47.7932,47.8269,47.7595,47.8185,15500.0
2015-05-07 10:20:00,56.76,56.76,56.69,56.71,7300.0,47.8185,47.8185,47.7595,47.7764,7300.0
2015-05-07 10:25:00,56.73,56.78,56.66,56.7,15900.0,47.7932,47.8353,47.7342,47.7679,15900.0
2015-05-07 10:30:00,56.69,56.71,56.65,56.7,37700.0,47.7595,47.7764,47.7258,47.7679,37700.0
2015-05-07 10:35:00,56.71,56.77,56.7,56.77,8400.0,47.7764,47.8269,47.7679,47.8269,8400.0
2015-05-07 10:40:00,56.78,56.9,56.78,56.89,14800.0,47.8353,47.9364,47.8353,47.928,14800.0
2015-05-07 10:45:00,56.9,56.91,56.86,56.86,6000.0,47.9364,47.9449,47.9027,47.9027,6000.0
2015-05-07 10:50:00,56.86,56.92,56.86,56.9,6500.0,47.9027,47.9533,47.9027,47.9364,6500.0
2015-05-07 10:55:00,56.89,56.94,56.89,56.9,6700.0,47.928,47.9701,47.928,47.9364,6700.0
2015-05-07 11:00:00,56.9,56.94,56.89,56.92,4700.0,47.9364,47.9701,47.928,47.9533,4700.0
2015-05-07 11:05:00,56.9,56.91,56.85,56.88,6600.0,47.9364,47.9449,47.8943,47.9196,6600.0
2015-05-07 11:10:00,56.88,56.91,56.87,56.91,5600.0,47.9196,47.9449,47.9112,47.9449,5600.0
2015-05-07 11:15:00,56.92,56.95,56.91,56.94,4700.0,47.9533,47.9786,47.9449,47.9701,4700.0
2015-05-07 11:20:00,56.94,57.03,56.93,57.02,61600.0,47.9701,48.046,47.9617,48.0375,61600.0
2015-05-07 11:25:00,57.01,57.07,57.01,57.05,10900.0,48.0291,48.0797,48.0291,48.0628,10900.0
2015-05-07 11:30:00,57.04,57.05,57.02,57.03,8300.0,48.0544,48.0628,48.0375,48.046,8300.0
2015-05-07 11:35:00,57.03,57.04,56.99,56.99,7900.0,48.046,48.0544,48.0123,48.0123,7900.0
2015-05-07 11:40:00,56.99,57.05,56.99,57.0,6900.0,48.0123,48.0628,48.0123,48.0207,6900.0
2015-05-07 11:45:00,57.01,57.05,57.01,57.05,6100.0,48.0291,48.0628,48.0291,48.0628,6100.0
2015-05-07 11:50:00,57.04,57.04,56.99,56.99,4800.0,48.0544,48.0544,48.0123,48.0123,4800.0
2015-05-07 11:55:00,56.99,57.0,56.98,56.99,4800.0,48.0123,48.0207,48.0038,48.0123,4800.0
2015-05-07 12:00:00,56.99,57.02,56.98,57.02,7900.0,48.0123,48.0375,48.0038,48.0375,7900.0
2015-05-07 12:05:00,57.03,57.03,56.98,57.0,6100.0,48.046,48.046,48.0038,48.0207,6100.0
2015-05-07 12:10:00,57.01,57.05,57.0,57.04,11300.0,48.0291,48.0628,48.0207,48.0544,11300.0
2015-05-07 12:15:00,57.04,57.09,57.03,57.08,6600.0,48.0544,48.0965,48.046,48.0881,6600.0
2015-05-07 12:20:00,57.1,57.17,57.07,57.15,13800.0,48.1049,48.1639,48.0797,48.1471,13800.0
2015-05-07 12:25:00,57.14,57.18,57.14,57.18,28500.0,48.1386,48.1723,48.1386,48.1723,28500.0
2015-05-07 12:30:00,57.18,57.22,57.18,57.2,26200.0,48.1723,48.206,48.1723,48.1892,26200.0
2015-05-07 12:35:00,57.21,57.23,57.2,57.22,9300.0,48.1976,48.2145,48.1892,48.206,9300.0
2015-05-07 12:40:00,57.22,57.25,57.22,57.23,6600.0,48.206,48.2313,48.206,48.2145,6600.0
2015-05-07 12:45:00,57.23,57.23,57.18,57.19,7400.0,48.2145,48.2145,48.1723,48.1808,7400.0
2015-05-07 12:50:00,57.2,57.23,57.2,57.2,7100.0,48.1892,48.2145,48.1892,48.1892,7100.0
2015-05-07 12:55:00,57.2,57.21,57.18,57.2,11700.0,48.1892,48.1976,48.1723,48.1892,11700.0
2015-05-07 13:00:00,57.2,57.22,57.18,57.21,25100.0,48.1892,48.206,48.1723,48.1976,25100.0
2015-05-07 13:05:00,57.21,57.22,57.2,57.21,10200.0,48.1976,48.206,48.1892,48.1976,10200.0
2015-05-07 13:10:00,57.2,57.2,57.18,57.19,6500.0,48.1892,48.1892,48.1723,48.1808,6500.0
2015-05-07 13:15:00,57.18,57.19,57.17,57.18,7700.0,48.1723,48.1808,48.1639,48.1723,7700.0
2015-05-07 13:20:00,57.18,57.18,57.14,57.14,11000.0,48.1723,48.1723,48.1386,48.1386,11000.0
2015-05-07 13:25:00,57.14,57.16,57.12,57.15,38900.0,48.1386,48.1555,48.1218,48.1471,38900.0
2015-05-07 13:30:00,57.14,57.17,57.13,57.15,18200.0,48.1386,48.1639,48.1302,48.1471,18200.0
2015-05-07 13:35:00,57.15,57.18,57.14,57.18,12400.0,48.1471,48.1723,48.1386,48.1723,12400.0
2015-05-07 13:40:00,57.18,57.18,57.14,57.15,10600.0,48.1723,48.1723,48.1386,48.1471,10600.0
2015-05-07 13:45:00,57.15,57.15,57.14,57.15,3400.0,48.1471,48.1471,48.1386,48.1471,3400.0
2015-05-07 13:50:00,57.15,57.18,57.15,57.17,15200.0,48.1471,48.1723,48.1471,48.1639,15200.0
2015-05-07 13:55:00,57.17,57.2,57.17,57.19,28300.0,48.1639,48.1892,48.1639,48.1808,28300.0
2015-05-07 14:00:00,57.2,57.21,57.19,57.21,17000.0,48.1892,48.1976,48.1808,48.1976,17000.0
2015-05-07 14:05:00,57.21,57.23,57.18,57.22,11900.0,48.1976,48.2145,48.1723,48.206,11900.0
2015-05-07 14:10:00,57.22,57.23,57.22,57.23,5200.0,48.206,48.2145,48.206,48.2145,5200.0
2015-05-07 14:15:00,57.23,57.25,57.22,57.23,10500.0,48.2145,48.2313,48.206,48.2145,10500.0
2015-05-07 14:20:00,57.23,57.24,57.22,57.23,7400.0,48.2145,48.2229,48.206,48.2145,7400.0
2015-05-07 14:25:00,57.23,57.23,57.21,57.22,43700.0,48.2145,48.2145,48.1976,48.206,43700.0
2015-05-07 14:30:00,57.22,57.24,57.21,57.24,8600.0,48.206,48.2229,48.1976,48.2229,8600.0
2015-05-07 14:35:00,57.23,57.23,57.2,57.22,26500.0,48.2145,48.2145,48.1892,48.206,26500.0
2015-05-07 14:40:00,57.22,57.25,57.21,57.23,18500.0,48.206,48.2313,48.1976,48.2145,18500.0
2015-05-07 14:45:00,57.23,57.25,57.17,57.17,39400.0,48.2145,48.2313,48.1639,48.1639,39400.0
2015-05-07 14:50:00,57.17,57.21,57.14,57.21,53500.0,48.1639,48.1976,48.1386,48.1976,53500.0
2015-05-07 14:55:00,57.21,57.23,57.19,57.22,14100.0,48.1976,48.2145,48.1808,48.206,14100.0
2015-05-07 15:00:00,57.22,57.22,57.17,57.22,74900.0,48.206,48.206,48.1639,48.206,74900.0
2015-05-07 15:05:00,57.22,57.23,57.2,57.21,13800.0,48.206,48.2145,48.1892,48.1976,13800.0
2015-05-07 15:10:00,57.21,57.21,57.16,57.16,10400.0,48.1976,48.1976,48.1555,48.1555,10400.0
2015-05-07 15:15:00,57.15,57.16,57.1,57.11,20700.0,48.1471,48.1555,48.1049,48.1134,20700.0
2015-05-07 15:20:00,57.11,57.12,57.08,57.09,17800.0,48.1134,48.1218,48.0881,48.0965,17800.0
2015-05-07 15:25:00,57.09,57.11,57.06,57.1,24900.0,48.0965,48.1134,48.0712,48.1049,24900.0
2015-05-07 15:30:00,57.1,57.13,57.09,57.12,21100.0,48.1049,48.1302,48.0965,48.1218,21100.0
2015-05-07 15:35:00,57.12,57.13,57.1,57.12,19400.0,48.1218,48.1302,48.1049,48.1218,19400.0
2015-05-07 15:40:00,57.12,57.13,57.05,57.05,49100.0,48.1218,48.1302,48.0628,48.0628,49100.0
2015-05-07 15:45:00,57.06,57.13,57.05,57.13,75400.0,48.0712,48.1302,48.0628,48.1302,75400.0
2015-05-07 15:50:00,57.12,57.15,57.11,57.15,41500.0,48.1218,48.1471,48.1134,48.1471,41500.0
2015-05-07 15:55:00,57.15,57.17,57.12,57.16,130000.0,48.1471,48.1639,48.1218,48.1555,130000.0
2015-05-08 09:30:00,57.65,57.72,57.41,57.45,53200.0,48.5683,48.6273,48.3661,48.3998,53200.0
2015-05-08 09:35:00,57.5,57.59,57.46,57.52,13000.0,48.4419,48.5177,48.4082,48.4588,13000.0
2015-05-08 09:40:00,57.53,57.65,57.52,57.63,21000.0,48.4672,48.5683,48.4588,48.5514,21000.0
2015-05-08 09:45:00,57.64,57.65,57.57,57.6,24100.0,48.5599,48.5683,48.5009,48.5262,24100.0
2015-05-08 09:50:00,57.6,57.72,57.59,57.71,38000.0,48.5262,48.6273,48.5177,48.6188,38000.0
2015-05-08 09:55:00,57.71,57.75,57.69,57.7,29200.0,48.6188,48.6525,48.602,48.6104,29200.0
2015-05-08 10:00:00,57.71,57.73,57.68,57.69,18700.0,48.6188,48.6357,48.5936,48.602,18700.0
2015-05-08 10:05:00,57.7,57.78,57.68,57.71,45200.0,48.6104,48.6778,48.5936,48.6188,45200.0
2015-05-08 10:10:00,57.71,57.82,57.71,57.79,61700.0,48.6188,48.7115,48.6188,48.6862,61700.0
2015-05-08 10:15:00,57.79,57.82,57.73,57.82,58600.0,48.6862,48.7115,48.6357,48.7115,58600.0
2015-05-08 10:20:00,57.82,57.82,57.74,57.77,15600.0,48.7115,48.7115,48.6441,48.6694,15600.0
2015-05-08 10:25:00,57.76,57.77,57.73,57.77,18400.0,48.661,48.6694,48.6357,48.6694,18400.0
2015-05-08 10:30:00,57.77,57.79,57.67,57.68,24100.0,48.6694,48.6862,48.5851,48.5936,24100.0
2015-05-08 10:35:00,57.69,57.69,57.63,57.65,28100.0,48.602,48.602,48.5514,48.5683,28100.0
2015-05-08 10:40:00,57.65,57.69,57.65,57.68,13700.0,48.5683,48.602,48.5683,48.5936,13700.0
2015-05-08 10:45:00,57.69,57.72,57.63,57.64,22000.0,48.602,48.6273,48.5514,48.5599,22000.0
2015-05-08 10:50:00,57.65,57.67,57.64,57.66,12300.0,48.5683,48.5851,48.5599,48.5767,12300.0
2015-05-08 10:55:00,57.66,57.67,57.61,57.67,18500.0,48.5767,48.5851,48.5346,48.5851,18500.0
2015-05-08 11:00:00,57.66,57.71,57.64,57.7,15900.0,48.5767,48.6188,48.5599,48.6104,15900.0
2015-05-08 11:05:00,57.7,57.75,57.67,57.75,13200.0,48.6104,48.6525,48.5851,48.6525,13200.0
2015-05-08 11:10:00,57.75,57.76,57.73,57.74,8200.0,48.6525,48.661,48.6357,48.6441,8200.0
2015-05-08 11:15:00,57.75,57.76,57.71,57.73,33300.0,48.6525,48.661,48.6188,48.6357,33300.0
2015-05-08 11:20:00,57.73,57.77,57.72,57.76,21600.0,48.6357,48.6694,48.6273,48.661,21600.0
2015-05-08 11:25:00,57.76,57.76,57.74,57.76,23300.0,48.661,48.661,48.6441,48.661,23300.0
2015-05-08 11:30:00,57.75,57.79,57.75,57.79,16400.0,48.6525,48.6862,48.6525,48.6862,16400.0
2015-05-08 11:35:00,57.79,57.79,57.71,57.73,26200.0,48.6862,48.6862,48.6188,48.6357,26200.0
2015-05-08 11:40:00,57.73,57.74,57.68,57.7,30200.0,48.6357,48.6441,48.5936,48.6104,30200.0
2015-05-08 11:45:00,57.71,57.73,57.69,57.72,15500.0,48.6188,48.6357,48.602,48.6273,15500.0
2015-05-08 11:50:00,57.71,57.77,57.7,57.73,19700.0,48.6188,48.6694,48.6104,48.6357,19700.0
2015-05-08 11:55:00,57.73,57.75,57.7,57.74,22600.0,48.6357,48.6525,48.6104,48.6441,22600.0
2015-05-08 12:00:00,57.74,57.76,57.72,57.72,14300.0,48.6441,48.661,48.6273,48.6273,14300.0
2015-05-08 12:05:00,57.72,57.75,57.68,57.74,38900.0,48.6273,48.6525,48.5936,48.6441,38900.0
2015-05-08 12:10:00,57.73,57.74,57.71,57.72,6900.0,48.6357,48.6441,48.6188,48.6273,6900.0
2015-05-08 12:15:00,57.72,57.76,57.72,57.74,13500.0,48.6273,48.661,48.6273,48.6441,13500.0
2015-05-08 12:20:00,57.74,57.79,57.72,57.77,24500.0,48.6441,48.6862,48.6273,48.6694,24500.0
2015-05-08 12:25:00,57.77,57.77,57.73,57.76,9400.0,48.6694,48.6694,48.6357,48.661,9400.0
2015-05-08 12:30:00,57.74,57.75,57.69,57.69,6000.0,48.6441,48.6525,48.602,48.602,6000.0
2015-05-08 12:35:00,57.69,57.7,57.66,57.67,12400.0,48.602,48.6104,48.5767,48.5851,12400.0
2015-05-08 12:40:00,57.67,57.69,57.65,57.65,9300.0,48.5851,48.602,48.5683,48.5683,9300.0
2015-05-08 12:45:00,57.64,57.7,57.64,57.7,11600.0,48.5599,48.6104,48.5599,48.6104,11600.0
2015-05-08 12:50:00,57.7,57.71,57.67,57.67,7600.0,48.6104,48.6188,48.5851,48.5851,7600.0
2015-05-08 12:55:00,57.67,57.73,57.66,57.73,12300.0,48.5851,48.6357,48.5767,48.6357,12300.0
2015-05-08 13:00:00,57.72,57.73,57.67,57.68,8900.0,48.6273,48.6357,48.5851,48.5936,8900.0
2015-05-08 13:05:00,57.69,57.75,57.68,57.74,19200.0,48.602,48.6525,48.5936,48.6441,19200.0
2015-05-08 13:10:00,57.75,57.81,57.75,57.79,34800.0,48.6525,48.7031,48.6525,48.6862,34800.0
2015-05-08 13:15:00,57.78,57.79,57.76,57.77,9700.0,48.6778,48.6862,48.661,48.6694,9700.0
2015-05-08 13:20:00,57.77,57.78,57.76,57.77,10900.0,48.6694,48.6778,48.661,48.6694,10900.0
2015-05-08 13:25:00,57.77,57.77,57.72,57.72,8100.0,48.6694,48.6694,48.6273,48.6273,8100.0
2015-05-08 13:30:00,57.71,57.73,57.7,57.72,8200.0,48.6188,48.6357,48.6104,48.6273,8200.0
2015-05-08 13:35:00,57.71,57.72,57.67,57.69,27900.0,48.6188,48.6273,48.5851,48.602,27900.0
2015-05-08 13:40:00,57.69,57.7,57.66,57.67,14900.0,48.602,48.6104,48.5767,48.5851,14900.0
2015-05-08 13:45:00,57.68,57.69,57.66,57.69,9300.0,48.5936,48.602,48.5767,48.602,9300.0
2015-05-08 13:50:00,57.69,57.75,57.68,57.75,13400.0,48.602,48.6525,48.5936,48.6525,13400.0
2015-05-08 13:55:00,57.74,57.75,57.73,57.73,6900.0,48.6441,48.6525,48.6357,48.6357,6900.0
2015-05-08 14:00:00,57.73,57.77,57.72,57.77,14100.0,48.6357,48.6694,48.6273,48.6694,14100.0
2015-05-08 14:05:00,57.77,57.77,57.73,57.73,10600.0,48.6694,48.6694,48.6357,48.6357,10600.0
2015-05-08 14:10:00,57.73,57.74,57.71,57.71,10300.0,48.6357,48.6441,48.6188,48.6188,10300.0
2015-05-08 14:15:00,57.71,57.73,57.71,57.73,10400.0,48.6188,48.6357,48.6188,48.6357,10400.0
2015-05-08 14:20:00,57.73,57.74,57.71,57.71,8500.0,48.6357,48.6441,48.6188,48.6188,8500.0
2015-05-08 14:25:00,57.71,57.72,57.65,57.65,9200.0,48.6188,48.6273,48.5683,48.5683,9200.0
2015-05-08 14:30:00,57.66,57.69,57.66,57.67,14600.0,48.5767,48.602,48.5767,48.5851,14600.0
2015-05-08 14:35:00,57.67,57.78,57.66,57.78,19300.0,48.5851,48.6778,48.5767,48.6778,19300.0
2015-05-08 14:40:00,57.78,57.8,57.75,57.76,19400.0,48.6778,48.6947,48.6525,48.661,19400.0
2015-05-08 14:45:00,57.75,57.8,57.73,57.78,16000.0,48.6525,48.6947,48.6357,48.6778,16000.0
2015-05-08 14:50:00,57.78,57.78,57.75,57.76,9300.0,48.6778,48.6778,48.6525,48.661,9300.0
2015-05-08 14:55:00,57.76,57.78,57.74,57.78,13700.0,48.661,48.6778,48.6441,48.6778,13700.0
2015-05-08 15:00:00,57.79,57.8,57.78,57.79,16600.0,48.6862,48.6947,48.6778,48.6862,16600.0
2015-05-08 15:05:00,57.79,57.89,57.79,57.87,34700.0,48.6862,48.7705,48.6862,48.7536,34700.0
2015-05-08 15:10:00,57.86,57.87,57.82,57.83,16800.0,48.7452,48.7536,48.7115,48.7199,16800.0
2015-05-08 15:15:00,57.83,57.84,57.81,57.82,17900.0,48.7199,48.7284,48.7031,48.7115,17900.0
2015-05-08 15:20:00,57.83,57.83,57.8,57.81,30900.0,48.7199,48.7199,48.6947,48.7031,30900.0
2015-05-08 15:25:00,57.81,57.83,57.8,57.83,40200.0,48.7031,48.7199,48.6947,48.7199,40200.0
2015-05-08 15:30:00,57.82,57.86,57.79,57.86,44400.0,48.7115,48.7452,48.6862,48.7452,44400.0
2015-05-08 15:35:00,57.86,57.88,57.84,57.88,35300.0,48.7452,48.7621,48.7284,48.7621,35300.0
2015-05-08 15:40:00,57.88,57.93,57.87,57.92,41400.0,48.7621,48.8042,48.7536,48.7958,41400.0
2015-05-08 15:45:00,57.93,57.96,57.93,57.95,62000.0,48.8042,48.8295,48.8042,48.821,62000.0
2015-05-08 15:50:00,57.95,57.98,57.91,57.97,61400.0,48.821,48.8463,48.7873,48.8379,61400.0
2015-05-08 15:55:00,57.97,57.99,57.95,57.96,141600.0,48.8379,48.8547,48.821,48.8295,141600.0
2015-05-11 09:30:00,57.82,57.94,57.71,57.84,25400.0,48.7115,48.8126,48.6188,48.7284,25400.0
2015-05-11 09:35:00,57.87,57.95,57.85,57.86,11600.0,48.7536,48.821,48.7368,48.7452,11600.0
2015-05-11 09:40:00,57.87,57.9,57.81,57.87,16500.0,48.7536,48.7789,48.7031,48.7536,16500.0
2015-05-11 09:45:00,57.88,57.94,57.87,57.93,20100.0,48.7621,48.8126,48.7536,48.8042,20100.0
2015-05-11 09:50:00,57.93,57.98,57.92,57.96,26900.0,48.8042,48.8463,48.7958,48.8295,26900.0
2015-05-11 09:55:00,57.96,57.96,57.88,57.94,17500.0,48.8295,48.8295,48.7621,48.8126,17500.0
2015-05-11 10:00:00,57.95,58.05,57.93,58.05,88200.0,48.821,48.9053,48.8042,48.9053,88200.0
2015-05-11 10:05:00,58.06,58.08,58.02,58.03,17200.0,48.9137,48.9305,48.88,48.8884,17200.0
2015-05-11 10:10:00,58.02,58.07,57.98,58.06,33000.0,48.88,48.9221,48.8463,48.9137,33000.0
2015-05-11 10:15:00,58.05,58.07,57.98,57.98,15100.0,48.9053,48.9221,48.8463,48.8463,15100.0
2015-05-11 10:20:00,57.98,58.05,57.98,58.03,9100.0,48.8463,48.9053,48.8463,48.8884,9100.0
2015-05-11 10:25:00,58.03,58.03,57.99,58.02,16600.0,48.8884,48.8884,48.8547,48.88,16600.0
2015-05-11 10:30:00,58.02,58.02,57.96,58.02,34700.0,48.88,48.88,48.8295,48.88,34700.0
2015-05-11 10:35:00,58.01,58.04,57.96,58.03,29500.0,48.8716,48.8969,48.8295,48.8884,29500.0
2015-05-11 10:40:00,58.04,58.05,58.01,58.02,19200.0,48.8969,48.9053,48.8716,48.88,19200.0
2015-05-11 10:45:00,58.02,58.06,58.01,58.05,14500.0,48.88,48.9137,48.8716,48.9053,14500.0
2015-05-11 10:50:00,58.06,58.14,58.06,58.14,32800.0,48.9137,48.9811,48.9137,48.9811,32800.0
2015-05-11 10:55:00,58.14,58.19,58.13,58.17,40100.0,48.9811,49.0232,48.9727,49.0064,40100.0
2015-05-11 11:00:00,58.17,58.18,58.13,58.15,16100.0,49.0064,49.0148,48.9727,48.9895,16100.0
2015-05-11 11:05:00,58.15,58.23,58.14,58.23,40000.0,48.9895,49.0569,48.9811,49.0569,40000.0
2015-05-11 11:10:00,58.23,58.34,58.23,58.33,32200.0,49.0569,49.1496,49.0569,49.1412,32200.0
2015-05-11 11:15:00,58.33,58.36,58.3,58.35,16300.0,49.1412,49.1664,49.1159,49.158,16300.0
2015-05-11 11:20:00,58.34,58.36,58.27,58.28,11900.0,49.1496,49.1664,49.0906,49.099,11900.0
2015-05-11 11:25:00,58.29,58.35,58.29,58.31,18400.0,49.1075,49.158,49.1075,49.1243,18400.0
2015-05-11 11:30:00,58.31,58.31,58.23,58.26,11900.0,49.1243,49.1243,49.0569,49.0822,11900.0
2015-05-11 11:35:00,58.26,58.26,58.21,58.25,6600.0,49.0822,49.0822,49.0401,49.0738,6600.0
2015-05-11 11:40:00,58.25,58.26,58.22,58.22,40500.0,49.0738,49.0822,49.0485,49.0485,40500.0
2015-05-11 11:45:00,58.23,58.25,58.22,58.23,6800.0,49.0569,49.0738,49.0485,49.0569,6800.0
2015-05-11 11:50:00,58.23,58.24,58.2,58.2,14800.0,49.0569,49.0653,49.0316,49.0316,14800.0
2015-05-11 11:55:00,58.19,58.21,58.18,58.2,5800.0,49.0232,49.0401,49.0148,49.0316,5800.0
2015-05-11 12:00:00,58.2,58.22,58.08,58.1,17400.0,49.0316,49.0485,48.9305,48.9474,17400.0
2015-05-11 12:05:00,58.1,58.1,58.04,58.07,9400.0,48.9474,48.9474,48.8969,48.9221,9400.0
2015-05-11 12:10:00,58.07,58.09,58.05,58.07,13700.0,48.9221,48.939,48.9053,48.9221,13700.0
2015-05-11 12:15:00,58.06,58.06,58.0,58.02,8300.0,48.9137,48.9137,48.8632,48.88,8300.0
2015-05-11 12:20:00,58.02,58.03,58.0,58.01,6200.0,48.88,48.8884,48.8632,48.8716,6200.0
2015-05-11 12:25:00,58.0,58.04,57.98,58.03,23700.0,48.8632,48.8969,48.8463,48.8884,23700.0
2015-05-11 12:30:00,58.03,58.03,57.98,58.01,5600.0,48.8884,48.8884,48.8463,48.8716,5600.0
2015-05-11 12:35:00,58.01,58.05,58.01,58.04,9400.0,48.8716,48.9053,48.8716,48.8969,9400.0
2015-05-11 12:40:00,58.04,58.05,58.01,58.02,10000.0,48.8969,48.9053,48.8716,48.88,10000.0
2015-05-11 12:45:00,58.03,58.06,58.03,58.05,12400.0,48.8884,48.9137,48.8884,48.9053,12400.0
2015-05-11 12:50:00,58.05,58.09,58.05,58.06,21700.0,48.9053,48.939,48.9053,48.9137,21700.0
2015-05-11 12:55:00,58.06,58.07,58.06,58.07,5000.0,48.9137,48.9221,48.9137,48.9221,5000.0
2015-05-11 13:00:00,58.07,58.08,58.05,58.07,8100.0,48.9221,48.9305,48.9053,48.9221,8100.0
2015-05-11 13:05:00,58.07,58.1,58.06,58.1,13700.0,48.9221,48.9474,48.9137,48.9474,13700.0
2015-05-11 13:10:00,58.1,58.11,58.09,58.1,11600.0,48.9474,48.9558,48.939,48.9474,11600.0
2015-05-11 13:15:00,58.1,58.16,58.1,58.15,12400.0,48.9474,48.9979,48.9474,48.9895,12400.0
2015-05-11 13:20:00,58.16,58.16,58.14,58.16,12300.0,48.9979,48.9979,48.9811,48.9979,12300.0
2015-05-11 13:25:00,58.16,58.17,58.14,58.14,14900.0,48.9979,49.0064,48.9811,48.9811,14900.0
2015-05-11 13:30:00,58.15,58.15,58.1,58.11,9300.0,48.9895,48.9895,48.9474,48.9558,9300.0
2015-05-11 13:35:00,58.12,58.12,58.09,58.11,9500.0,48.9642,48.9642,48.939,48.9558,9500.0
2015-05-11 13:40:00,58.11,58.11,58.06,58.07,8400.0,48.9558,48.9558,48.9137,48.9221,8400.0
2015-05-11 13:45:00,58.07,58.11,58.06,58.07,16600.0,48.9221,48.9558,48.9137,48.9221,16600.0
2015-05-11 13:50:00,58.07,58.08,58.06,58.08,5600.0,48.9221,48.9305,48.9137,48.9305,5600.0
2015-05-11 13:55:00,58.08,58.1,58.07,58.08,17600.0,48.9305,48.9474,48.9221,48.9305,17600.0
2015-05-11 14:00:00,58.07,58.08,58.03,58.05,17400.0,48.9221,48.9305,48.8884,48.9053,17400.0
2015-05-11 14:05:00,58.05,58.06,58.02,58.03,12000.0,48.9053,48.9137,48.88,48.8884,12000.0
2015-05-11 14:10:00,58.04,58.04,58.0,58.0,11400.0,48.8969,48.8969,48.8632,48.8632,11400.0
2015-05-11 14:15:00,58.01,58.05,58.01,58.05,7900.0,48.8716,48.9053,48.8716,48.9053,7900.0
2015-05-11 14:20:00,58.05,58.09,58.03,58.09,19200.0,48.9053,48.939,48.8884,48.939,19200.0
2015-05-11 14:25:00,58.09,58.09,58.05,58.05,14200.0,48.939,48.939,48.9053,48.9053,14200.0
2015-05-11 14:30:00,58.04,58.05,58.02,58.02,10000.0,48.8969,48.9053,48.88,48.88,10000.0
2015-05-11 14:35:00,58.02,58.03,57.95,57.97,23800.0,48.88,48.8884,48.821,48.8379,23800.0
2015-05-11 14:40:00,57.97,58.01,57.96,58.0,15400.0,48.8379,48.8716,48.8295,48.8632,15400.0
2015-05-11 14:45:00,58.0,58.01,57.99,58.0,12800.0,48.8632,48.8716,48.8547,48.8632,12800.0
2015-05-11 14:50:00,58.0,58.01,57.94,57.94,15400.0,48.8632,48.8716,48.8126,48.8126,15400.0
2015-05-11 14:55:00,57.94,57.98,57.92,57.98,21100.0,48.8126,48.8463,48.7958,48.8463,21100.0
2015-05-11 15:00:00,57.97,57.97,57.91,57.94,15400.0,48.8379,48.8379,48.7873,48.8126,15400.0
2015-05-11 15:05:00,57.94,58.01,57.93,58.01,21000.0,48.8126,48.8716,48.8042,48.8716,21000.0
2015-05-11 15:10:00,58.01,58.01,57.95,57.99,15600.0,48.8716,48.8716,48.821,48.8547,15600.0
2015-05-11 15:15:00,58.0,58.02,57.99,58.02,21000.0,48.8632,48.88,48.8547,48.88,21000.0
2015-05-11 15:20:00,58.02,58.02,57.99,58.0,32300.0,48.88,48.88,48.8547,48.8632,32300.0
2015-05-11 15:25:00,58.0,58.01,57.98,58.0,23500.0,48.8632,48.8716,48.8463,48.8632,23500.0
2015-05-11 15:30:00,58.0,58.03,57.95,57.96,27900.0,48.8632,48.8884,48.821,48.8295,27900.0
2015-05-11 15:35:00,57.96,57.98,57.94,57.98,36400.0,48.8295,48.8463,48.8126,48.8463,36400.0
2015-05-11 15:40:00,57.98,58.0,57.96,58.0,24400.0,48.8463,48.8632,48.8295,48.8632,24400.0
2015-05-11 15:45:00,57.99,58.0,57.94,57.94,52500.0,48.8547,48.8632,48.8126,48.8126,52500.0
2015-05-11 15:50:00,57.95,57.97,57.94,57.97,75500.0,48.821,48.8379,48.8126,48.8379,75500.0
2015-05-11 15:55:00,57.96,57.97,57.92,57.92,103900.0,48.8295,48.8379,48.7958,48.7958,103900.0
2015-05-12 09:30:00,57.75,57.75,57.53,57.59,39000.0,48.6525,48.6525,48.4672,48.5177,39000.0
2015-05-12 09:35:00,57.59,57.66,57.46,57.47,32300.0,48.5177,48.5767,48.4082,48.4166,32300.0
2015-05-12 09:40:00,57.47,57.47,57.29,57.32,20300.0,48.4166,48.4166,48.265,48.2903,20300.0
2015-05-12 09:45:00,57.31,57.38,57.27,57.38,18000.0,48.2818,48.3408,48.2481,48.3408,18000.0
2015-05-12 09:50:00,57.38,57.52,57.38,57.47,16700.0,48.3408,48.4588,48.3408,48.4166,16700.0
2015-05-12 09:55:00,57.47,57.47,57.36,57.38,14400.0,48.4166,48.4166,48.324,48.3408,14400.0
2015-05-12 10:00:00,57.38,57.38,57.28,57.3,23900.0,48.3408,48.3408,48.2566,48.2734,23900.0
2015-05-12 10:05:00,57.3,57.38,57.26,57.38,22600.0,48.2734,48.3408,48.2397,48.3408,22600.0
2015-05-12 10:10:00,57.38,57.38,57.29,57.31,12900.0,48.3408,48.3408,48.265,48.2818,12900.0
2015-05-12 10:15:00,57.31,57.46,57.29,57.29,17900.0,48.2818,48.4082,48.265,48.265,17900.0
2015-05-12 10:20:00,57.29,57.33,57.25,57.27,12800.0,48.265,48.2987,48.2313,48.2481,12800.0
2015-05-12 10:25:00,57.27,57.32,57.23,57.23,12600.0,48.2481,48.2903,48.2145,48.2145,12600.0
2015-05-12 10:30:00,57.23,57.39,57.23,57.39,10300.0,48.2145,48.3492,48.2145,48.3492,10300.0
2015-05-12 10:35:00,57.38,57.52,57.34,57.52,18000.0,48.3408,48.4588,48.3071,48.4588,18000.0
2015-05-12 10:40:00,57.52,57.57,57.52,57.56,21900.0,48.4588,48.5009,48.4588,48.4925,21900.0
2015-05-12 10:45:00,57.57,57.66,57.57,57.61,18500.0,48.5009,48.5767,48.5009,48.5346,18500.0
2015-05-12 10:50:00,57.61,57.62,57.58,57.61,11500.0,48.5346,48.543,48.5093,48.5346,11500.0
2015-05-12 10:55:00,57.61,57.61,57.49,57.51,19400.0,48.5346,48.5346,48.4335,48.4503,19400.0
2015-05-12 11:00:00,57.52,57.58,57.49,57.58,26300.0,48.4588,48.5093,48.4335,48.5093,26300.0
2015-05-12 11:05:00,57.58,57.63,57.55,57.56,19000.0,48.5093,48.5514,48.484,48.4925,19000.0
2015-05-12 11:10:00,57.57,57.57,57.5,57.51,14200.0,48.5009,48.5009,48.4419,48.4503,14200.0
2015-05-12 11:15:00,57.51,57.52,57.46,57.51,10300.0,48.4503,48.4588,48.4082,48.4503,10300.0
2015-05-12 11:20:00,57.5,57.56,57.5,57.54,13800.0,48.4419,48.4925,48.4419,48.4756,13800.0
2015-05-12 11:25:00,57.55,57.56,57.49,57.5,8100.0,48.484,48.4925,48.4335,48.4419,8100.0
2015-05-12 11:30:00,57.51,57.53,57.5,57.53,5700.0,48.4503,48.4672,48.4419,48.4672,5700.0
2015-05-12 11:35:00,57.53,57.57,57.53,57.56,9600.0,48.4672,48.5009,48.4672,48.4925,9600.0
2015-05-12 11:40:00,57.56,57.56,57.51,57.54,7000.0,48.4925,48.4925,48.4503,48.4756,7000.0
2015-05-12 11:45:00,57.54,57.58,57.54,57.54,11500.0,48.4756,48.5093,48.4756,48.4756,11500.0
2015-05-12 11:50:00,57.55,57.55,57.5,57.54,14600.0,48.484,48.484,48.4419,48.4756,14600.0
2015-05-12 11:55:00,57.54,57.55,57.52,57.52,9800.0,48.4756,48.484,48.4588,48.4588,9800.0
2015-05-12 12:00:00,57.52,57.55,57.5,57.5,10500.0,48.4588,48.484,48.4419,48.4419,10500.0
2015-05-12 12:05:00,57.5,57.5,57.46,57.46,6600.0,48.4419,48.4419,48.4082,48.4082,6600.0
2015-05-12 12:10:00,57.46,57.46,57.43,57.46,14300.0,48.4082,48.4082,48.3829,48.4082,14300.0
2015-05-12 12:15:00,57.46,57.47,57.42,57.46,4500.0,48.4082,48.4166,48.3745,48.4082,4500.0
2015-05-12 12:20:00,57.47,57.49,57.44,57.47,6900.0,48.4166,48.4335,48.3914,48.4166,6900.0
2015-05-12 12:25:00,57.47,57.47,57.43,57.46,7100.0,48.4166,48.4166,48.3829,48.4082,7100.0
2015-05-12 12:30:00,57.47,57.48,57.45,57.48,5600.0,48.4166,48.4251,48.3998,48.4251,5600.0
2015-05-12 12:35:00,57.48,57.54,57.48,57.54,6600.0,48.4251,48.4756,48.4251,48.4756,6600.0
2015-05-12 12:40:00,57.55,57.57,57.52,57.52,23500.0,48.484,48.5009,48.4588,48.4588,23500.0
2015-05-12 12:45:00,57.53,57.53,57.49,57.49,9400.0,48.4672,48.4672,48.4335,48.4335,9400.0
2015-05-12 12:50:00,57.49,57.54,57.49,57.52,10600.0,48.4335,48.4756,48.4335,48.4588,10600.0
2015-05-12 12:55:00,57.52,57.52,57.48,57.49,11200.0,48.4588,48.4588,48.4251,48.4335,11200.0
2015-05-12 13:00:00,57.49,57.51,57.47,57.48,5900.0,48.4335,48.4503,48.4166,48.4251,5900.0
2015-05-12 13:05:00,57.48,57.53,57.47,57.53,6800.0,48.4251,48.4672,48.4166,48.4672,6800.0
2015-05-12 13:10:00,57.54,57.6,57.54,57.59,12300.0,48.4756,48.5262,48.4756,48.5177,12300.0
2015-05-12 13:15:00,57.59,57.59,57.52,57.53,9300.0,48.5177,48.5177,48.4588,48.4672,9300.0
2015-05-12 13:20:00,57.54,57.58,57.54,57.56,6400.0,48.4756,48.5093,48.4756,48.4925,6400.0
2015-05-12 13:25:00,57.56,57.57,57.53,57.53,9000.0,48.4925,48.5009,48.4672,48.4672,9000.0
2015-05-12 13:30:00,57.52,57.52,57.47,57.48,15400.0,48.4588,48.4588,48.4166,48.4251,15400.0
2015-05-12 13:35:00,57.48,57.5,57.45,57.5,9700.0,48.4251,48.4419,48.3998,48.4419,9700.0
2015-05-12 13:40:00,57.5,57.5,57.44,57.47,7400.0,48.4419,48.4419,48.3914,48.4166,7400.0
2015-05-12 13:45:00,57.47,57.48,57.44,57.48,6800.0,48.4166,48.4251,48.3914,48.4251,6800.0
2015-05-12 13:50:00,57.48,57.51,57.47,57.48,8300.0,48.4251,48.4503,48.4166,48.4251,8300.0
2015-05-12 13:55:00,57.49,57.52,57.49,57.49,4300.0,48.4335,48.4588,48.4335,48.4335,4300.0
2015-05-12 14:00:00,57.49,57.52,57.46,57.48,16400.0,48.4335,48.4588,48.4082,48.4251,16400.0
2015-05-12 14:05:00,57.49,57.51,57.47,57.49,24900.0,48.4335,48.4503,48.4166,48.4335,24900.0
2015-05-12 14:10:00,57.5,57.5,57.44,57.45,9000.0,48.4419,48.4419,48.3914,48.3998,9000.0
2015-05-12 14:15:00,57.46,57.46,57.43,57.46,4500.0,48.4082,48.4082,48.3829,48.4082,4500.0
2015-05-12 14:20:00,57.46,57.51,57.46,57.51,6500.0,48.4082,48.4503,48.4082,48.4503,6500.0
2015-05-12 14:25:00,57.51,57.53,57.48,57.52,32100.0,48.4503,48.4672,48.4251,48.4588,32100.0
2015-05-12 14:30:00,57.52,57.56,57.52,57.55,18600.0,48.4588,48.4925,48.4588,48.484,18600.0
2015-05-12 14:35:00,57.55,57.6,57.54,57.58,17800.0,48.484,48.5262,48.4756,48.5093,17800.0
2015-05-12 14:40:00,57.59,57.59,57.51,57.52,26800.0,48.5177,48.5177,48.4503,48.4588,26800.0
2015-05-12 14:45:00,57.52,57.53,57.5,57.5,22800.0,48.4588,48.4672,48.4419,48.4419,22800.0
2015-05-12 14:50:00,57.5,57.53,57.47,57.52,23600.0,48.4419,48.4672,48.4166,48.4588,23600.0
2015-05-12 14:55:00,57.52,57.52,57.44,57.45,18700.0,48.4588,48.4588,48.3914,48.3998,18700.0
2015-05-12 15:00:00,57.45,57.46,57.43,57.43,23300.0,48.3998,48.4082,48.3829,48.3829,23300.0
2015-05-12 15:05:00,57.43,57.5,57.41,57.47,47000.0,48.3829,48.4419,48.3661,48.4166,47000.0
2015-05-12 15:10:00,57.47,57.52,57.45,57.51,35600.0,48.4166,48.4588,48.3998,48.4503,35600.0
2015-05-12 15:15:00,57.51,57.54,57.48,57.5,45800.0,48.4503,48.4756,48.4251,48.4419,45800.0
2015-05-12 15:20:00,57.5,57.51,57.47,57.48,26900.0,48.4419,48.4503,48.4166,48.4251,26900.0
2015-05-12 15:25:00,57.49,57.49,57.44,57.48,26200.0,48.4335,48.4335,48.3914,48.4251,26200.0
2015-05-12 15:30:00,57.48,57.51,57.46,57.47,67100.0,48.4251,48.4503,48.4082,48.4166,67100.0
2015-05-12 15:35:00,57.46,57.51,57.46,57.5,52400.0,48.4082,48.4503,48.4082,48.4419,52400.0
2015-05-12 15:40:00,57.5,57.5,57.42,57.47,48100.0,48.4419,48.4419,48.3745,48.4166,48100.0
2015-05-12 15:45:00,57.46,57.47,57.44,57.45,69700.0,48.4082,48.4166,48.3914,48.3998,69700.0
2015-05-12 15:50:00,57.45,57.49,57.44,57.49,89700.0,48.3998,48.4335,48.3914,48.4335,89700.0
2015-05-12 15:55:00,57.5,57.51,57.45,57.46,143800.0,48.4419,48.4503,48.3998,48.4082,143800.0
2015-05-13 09:30:00,57.58,57.73,57.39,57.55,28600.0,48.5093,48.6357,48.3492,48.484,28600.0
2015-05-13 09:35:00,57.54,57.58,57.47,57.55,11900.0,48.4756,48.5093,48.4166,48.484,11900.0
2015-05-13 09:40:00,57.55,57.58,57.52,57.56,13700.0,48.484,48.5093,48.4588,48.4925,13700.0
2015-05-13 09:45:00,57.57,57.57,57.5,57.53,10800.0,48.5009,48.5009,48.4419,48.4672,10800.0
2015-05-13 09:50:00,57.54,57.57,57.44,57.44,13700.0,48.4756,48.5009,48.3914,48.3914,13700.0
2015-05-13 09:55:00,57.47,57.49,57.44,57.45,5500.0,48.4166,48.4335,48.3914,48.3998,5500.0
2015-05-13 10:00:00,57.45,57.46,57.4,57.45,9400.0,48.3998,48.4082,48.3577,48.3998,9400.0
2015-05-13 10:05:00,57.45,57.47,57.43,57.45,12700.0,48.3998,48.4166,48.3829,48.3998,12700.0
2015-05-13 10:10:00,57.44,57.46,57.42,57.43,15900.0,48.3914,48.4082,48.3745,48.3829,15900.0
2015-05-13 10:15:00,57.43,57.43,57.39,57.39,7200.0,48.3829,48.3829,48.3492,48.3492,7200.0
2015-05-13 10:20:00,57.4,57.48,57.39,57.45,28200.0,48.3577,48.4251,48.3492,48.3998,28200.0
2015-05-13 10:25:00,57.45,57.48,57.44,57.46,10600.0,48.3998,48.4251,48.3914,48.4082,10600.0
2015-05-13 10:30:00,57.45,57.45,57.37,57.39,9500.0,48.3998,48.3998,48.3324,48.3492,9500.0
2015-05-13 10:35:00,57.39,57.4,57.34,57.35,7100.0,48.3492,48.3577,48.3071,48.3155,7100.0
2015-05-13 10:40:00,57.35,57.4,57.33,57.34,13800.0,48.3155,48.3577,48.2987,48.3071,13800.0
2015-05-13 10:45:00,57.34,57.34,57.27,57.31,16000.0,48.3071,48.3071,48.2481,48.2818,16000.0
2015-05-13 10:50:00,57.32,57.39,57.3,57.37,12800.0,48.2903,48.3492,48.2734,48.3324,12800.0
2015-05-13 10:55:00,57.35,57.35,57.24,57.26,8800.0,48.3155,48.3155,48.2229,48.2397,8800.0
2015-05-13 11:00:00,57.26,57.26,57.18,57.18,13400.0,48.2397,48.2397,48.1723,48.1723,13400.0
2015-05-13 11:05:00,57.19,57.25,57.19,57.24,8000.0,48.1808,48.2313,48.1808,48.2229,8000.0
2015-05-13 11:10:00,57.25,57.27,57.19,57.2,17200.0,48.2313,48.2481,48.1808,48.1892,17200.0
2015-05-13 11:15:00,57.2,57.3,57.19,57.28,7500.0,48.1892,48.2734,48.1808,48.2566,7500.0
2015-05-13 11:20:00,57.29,57.33,57.22,57.32,10500.0,48.265,48.2987,48.206,48.2903,10500.0
2015-05-13 11:25:00,57.31,57.32,57.28,57.32,9100.0,48.2818,48.2903,48.2566,48.2903,9100.0
2015-05-13 11:30:00,57.32,57.38,57.27,57.38,12800.0,48.2903,48.3408,48.2481,48.3408,12800.0
2015-05-13 11:35:00,57.37,57.38,57.35,57.37,12500.0,48.3324,48.3408,48.3155,48.3324,12500.0
2015-05-13 11:40:00,57.38,57.43,57.38,57.42,7300.0,48.3408,48.3829,48.3408,48.3745,7300.0
2015-05-13 11:45:00,57.43,57.44,57.41,57.44,6400.0,48.3829,48.3914,48.3661,48.3914,6400.0
2015-05-13 11:50:00,57.44,57.45,57.42,57.43,6900.0,48.3914,48.3998,48.3745,48.3829,6900.0
2015-05-13 11:55:00,57.43,57.44,57.41,57.41,6900.0,48.3829,48.3914,48.3661,48.3661,6900.0
2015-05-13 12:00:00,57.41,57.46,57.41,57.43,14900.0,48.3661,48.4082,48.3661,48.3829,14900.0
2015-05-13 12:05:00,57.42,57.45,57.41,57.45,12700.0,48.3745,48.3998,48.3661,48.3998,12700.0
2015-05-13 12:10:00,57.44,57.45,57.42,57.44,11600.0,48.3914,48.3998,48.3745,48.3914,11600.0
2015-05-13 12:15:00,57.43,57.45,57.41,57.41,10300.0,48.3829,48.3998,48.3661,48.3661,10300.0
2015-05-13 12:20:00,57.42,57.43,57.36,57.37,14700.0,48.3745,48.3829,48.324,48.3324,14700.0
2015-05-13 12:25:00,57.37,57.38,57.32,57.37,12900.0,48.3324,48.3408,48.2903,48.3324,12900.0
2015-05-13 12:30:00,57.37,57.41,57.33,57.41,12500.0,48.3324,48.3661,48.2987,48.3661,12500.0
2015-05-13 12:35:00,57.42,57.45,57.41,57.45,18000.0,48.3745,48.3998,48.3661,48.3998,18000.0
2015-05-13 12:40:00,57.45,57.49,57.44,57.45,18000.0,48.3998,48.4335,48.3914,48.3998,18000.0
2015-05-13 12:45:00,57.44,57.48,57.44,57.47,12600.0,48.3914,48.4251,48.3914,48.4166,12600.0
2015-05-13 12:50:00,57.47,57.48,57.45,57.48,10400.0,48.4166,48.4251,48.3998,48.4251,10400.0
2015-05-13 12:55:00,57.48,57.51,57.44,57.49,23900.0,48.4251,48.4503,48.3914,48.4335,23900.0
2015-05-13 13:00:00,57.5,57.63,57.49,57.62,45500.0,48.4419,48.5514,48.4335,48.543,45500.0
2015-05-13 13:05:00,57.62,57.64,57.6,57.6,13900.0,48.543,48.5599,48.5262,48.5262,13900.0
2015-05-13 13:10:00,57.6,57.6,57.56,57.57,5800.0,48.5262,48.5262,48.4925,48.5009,5800.0
2015-05-13 13:15:00,57.58,57.61,57.57,57.58,15800.0,48.5093,48.5346,48.5009,48.5093,15800.0
2015-05-13 13:20:00,57.58,57.6,57.56,57.59,14900.0,48.5093,48.5262,48.4925,48.5177,14900.0
2015-05-13 13:25:00,57.59,57.6,57.55,57.57,11700.0,48.5177,48.5262,48.484,48.5009,11700.0
2015-05-13 13:30:00,57.57,57.58,57.52,57.53,28900.0,48.5009,48.5093,48.4588,48.4672,28900.0
2015-05-13 13:35:00,57.53,57.56,57.51,57.52,15400.0,48.4672,48.4925,48.4503,48.4588,15400.0
2015-05-13 13:40:00,57.52,57.56,57.51,57.56,12400.0,48.4588,48.4925,48.4503,48.4925,12400.0
2015-05-13 13:45:00,57.56,57.57,57.5,57.52,16300.0,48.4925,48.5009,48.4419,48.4588,16300.0
2015-05-13 13:50:00,57.53,57.54,57.48,57.5,18400.0,48.4672,48.4756,48.4251,48.4419,18400.0
2015-05-13 13:55:00,57.5,57.56,57.5,57.54,16100.0,48.4419,48.4925,48.4419,48.4756,16100.0
2015-05-13 14:00:00,57.54,57.55,57.5,57.53,9500.0,48.4756,48.484,48.4419,48.4672,9500.0
2015-05-13 14:05:00,57.53,57.55,57.49,57.51,14200.0,48.4672,48.484,48.4335,48.4503,14200.0
2015-05-13 14:10:00,57.51,57.52,57.46,57.48,46800.0,48.4503,48.4588,48.4082,48.4251,46800.0
2015-05-13 14:15:00,57.48,57.48,57.41,57.45,31800.0,48.4251,48.4251,48.3661,48.3998,31800.0
2015-05-13 14:20:00,57.45,57.45,57.41,57.45,15100.0,48.3998,48.3998,48.3661,48.3998,15100.0
2015-05-13 14:25:00,57.45,57.49,57.44,57.46,20600.0,48.3998,48.4335,48.3914,48.4082,20600.0
2015-05-13 14:30:00,57.46,57.5,57.42,57.48,17900.0,48.4082,48.4419,48.3745,48.4251,17900.0
2015-05-13 14:35:00,57.47,57.53,57.46,57.51,24700.0,48.4166,48.4672,48.4082,48.4503,24700.0
2015-05-13 14:40:00,57.51,57.56,57.49,57.53,32800.0,48.4503,48.4925,48.4335,48.4672,32800.0
2015-05-13 14:45:00,57.54,57.59,57.53,57.55,14200.0,48.4756,48.5177,48.4672,48.484,14200.0
2015-05-13 14:50:00,57.55,57.56,57.48,57.49,19400.0,48.484,48.4925,48.4251,48.4335,19400.0
2015-05-13 14:55:00,57.5,57.51,57.46,57.5,12100.0,48.4419,48.4503,48.4082,48.4419,12100.0
2015-05-13 15:00:00,57.5,57.53,57.48,57.51,22900.0,48.4419,48.4672,48.4251,48.4503,22900.0
2015-05-13 15:05:00,57.51,57.52,57.49,57.49,21700.0,48.4503,48.4588,48.4335,48.4335,21700.0
2015-05-13 15:10:00,57.49,57.5,57.45,57.45,14700.0,48.4335,48.4419,48.3998,48.3998,14700.0
2015-05-13 15:15:00,57.45,57.48,57.44,57.46,15100.0,48.3998,48.4251,48.3914,48.4082,15100.0
2015-05-13 15:20:00,57.46,57.46,57.4,57.43,23100.0,48.4082,48.4082,48.3577,48.3829,23100.0
2015-05-13 15:25:00,57.44,57.45,57.4,57.41,17200.0,48.3914,48.3998,48.3577,48.3661,17200.0
2015-05-13 15:30:00,57.41,57.42,57.37,57.41,16500.0,48.3661,48.3745,48.3324,48.3661,16500.0
2015-05-13 15:35:00,57.41,57.42,57.38,57.39,25800.0,48.3661,48.3745,48.3408,48.3492,25800.0
2015-05-13 15:40:00,57.39,57.42,57.37,57.39,27600.0,48.3492,48.3745,48.3324,48.3492,27600.0
2015-05-13 15:45:00,57.38,57.43,57.36,57.39,36900.0,48.3408,48.3829,48.324,48.3492,36900.0
2015-05-13 15:50:00,57.4,57.42,57.38,57.4,44500.0,48.3577,48.3745,48.3408,48.3577,44500.0
2015-05-13 15:55:00,57.41,57.45,57.39,57.43,89400.0,48.3661,48.3998,48.3492,48.3829,89400.0
2015-05-14 09:30:00,57.85,57.93,57.73,57.79,24200.0,48.7368,48.8042,48.6357,48.6862,24200.0
2015-05-14 09:35:00,57.79,57.83,57.71,57.75,8200.0,48.6862,48.7199,48.6188,48.6525,8200.0
2015-05-14 09:40:00,57.78,57.79,57.66,57.68,15100.0,48.6778,48.6862,48.5767,48.5936,15100.0
2015-05-14 09:45:00,57.67,57.73,57.64,57.69,14200.0,48.5851,48.6357,48.5599,48.602,14200.0
2015-05-14 09:50:00,57.68,57.71,57.67,57.71,10700.0,48.5936,48.6188,48.5851,48.6188,10700.0
2015-05-14 09:55:00,57.71,57.72,57.66,57.7,10900.0,48.6188,48.6273,48.5767,48.6104,10900.0
2015-05-14 10:00:00,57.7,57.72,57.63,57.64,11300.0,48.6104,48.6273,48.5514,48.5599,11300.0
2015-05-14 10:05:00,57.64,57.72,57.62,57.71,12100.0,48.5599,48.6273,48.543,48.6188,12100.0
2015-05-14 10:10:00,57.73,57.78,57.73,57.75,9200.0,48.6357,48.6778,48.6357,48.6525,9200.0
2015-05-14 10:15:00,57.75,57.75,57.74,57.75,6700.0,48.6525,48.6525,48.6441,48.6525,6700.0
2015-05-14 10:20:00,57.76,57.77,57.75,57.77,10200.0,48.661,48.6694,48.6525,48.6694,10200.0
2015-05-14 10:25:00,57.77,57.79,57.75,57.79,11300.0,48.6694,48.6862,48.6525,48.6862,11300.0
2015-05-14 10:30:00,57.79,57.8,57.75,57.76,13700.0,48.6862,48.6947,48.6525,48.661,13700.0
2015-05-14 10:35:00,57.76,57.76,57.73,57.73,10200.0,48.661,48.661,48.6357,48.6357,10200.0
2015-05-14 10:40:00,57.74,57.74,57.68,57.71,21400.0,48.6441,48.6441,48.5936,48.6188,21400.0
2015-05-14 10:45:00,57.71,57.71,57.68,57.68,9300.0,48.6188,48.6188,48.5936,48.5936,9300.0
2015-05-14 10:50:00,57.68,57.72,57.67,57.7,13800.0,48.5936,48.6273,48.5851,48.6104,13800.0
2015-05-14 10:55:00,57.7,57.76,57.7,57.7,29000.0,48.6104,48.661,48.6104,48.6104,29000.0
2015-05-14 11:00:00,57.7,57.78,57.69,57.78,10900.0,48.6104,48.6778,48.602,48.6778,10900.0
2015-05-14 11:05:00,57.78,57.83,57.78,57.83,29800.0,48.6778,48.7199,48.6778,48.7199,29800.0
2015-05-14 11:10:00,57.82,57.82,57.79,57.81,10600.0,48.7115,48.7115,48.6862,48.7031,10600.0
2015-05-14 11:15:00,57.8,57.82,57.76,57.82,13400.0,48.6947,48.7115,48.661,48.7115,13400.0
2015-05-14 11:20:00,57.82,57.85,57.82,57.84,14700.0,48.7115,48.7368,48.7115,48.7284,14700.0
2015-05-14 11:25:00,57.84,57.85,57.83,57.83,10700.0,48.7284,48.7368,48.7199,48.7199,10700.0
2015-05-14 11:30:00,57.83,57.84,57.78,57.82,10800.0,48.7199,48.7284,48.6778,48.7115,10800.0
2015-05-14 11:35:00,57.82,57.83,57.78,57.83,21500.0,48.7115,48.7199,48.6778,48.7199,21500.0
2015-05-14 11:40:00,57.83,57.83,57.78,57.8,9100.0,48.7199,48.7199,48.6778,48.6947,9100.0
2015-05-14 11:45:00,57.81,57.82,57.79,57.81,8700.0,48.7031,48.7115,48.6862,48.7031,8700.0
2015-05-14 11:50:00,57.82,57.84,57.82,57.83,16400.0,48.7115,48.7284,48.7115,48.7199,16400.0
2015-05-14 11:55:00,57.83,57.84,57.82,57.83,7100.0,48.7199,48.7284,48.7115,48.7199,7100.0
2015-05-14 12:00:00,57.84,57.84,57.81,57.81,11000.0,48.7284,48.7284,48.7031,48.7031,11000.0
2015-05-14 12:05:00,57.82,57.82,57.8,57.81,4100.0,48.7115,48.7115,48.6947,48.7031,4100.0
2015-05-14 12:10:00,57.81,57.84,57.79,57.8,27600.0,48.7031,48.7284,48.6862,48.6947,27600.0
2015-05-14 12:15:00,57.8,57.82,57.79,57.82,10900.0,48.6947,48.7115,48.6862,48.7115,10900.0
2015-05-14 12:20:00,57.81,57.87,57.81,57.86,10200.0,48.7031,48.7536,48.7031,48.7452,10200.0
2015-05-14 12:25:00,57.86,57.87,57.86,57.87,5600.0,48.7452,48.7536,48.7452,48.7536,5600.0
2015-05-14 12:30:00,57.86,57.91,57.86,57.89,33800.0,48.7452,48.7873,48.7452,48.7705,33800.0
2015-05-14 12:35:00,57.89,57.91,57.87,57.9,44000.0,48.7705,48.7873,48.7536,48.7789,44000.0
2015-05-14 12:40:00,57.88,57.9,57.88,57.89,5000.0,48.7621,48.7789,48.7621,48.7705,5000.0
2015-05-14 12:45:00,57.9,57.9,57.89,57.89,7200.0,48.7789,48.7789,48.7705,48.7705,7200.0
2015-05-14 12:50:00,57.9,57.91,57.87,57.88,7400.0,48.7789,48.7873,48.7536,48.7621,7400.0
2015-05-14 12:55:00,57.89,57.94,57.89,57.94,9100.0,48.7705,48.8126,48.7705,48.8126,9100.0
2015-05-14 13:00:00,57.94,57.94,57.9,57.93,7200.0,48.8126,48.8126,48.7789,48.8042,7200.0
2015-05-14 13:05:00,57.93,57.94,57.92,57.93,6600.0,48.8042,48.8126,48.7958,48.8042,6600.0
2015-05-14 13:10:00,57.94,57.94,57.91,57.91,10600.0,48.8126,48.8126,48.7873,48.7873,10600.0
2015-05-14 13:15:00,57.92,57.93,57.89,57.89,9200.0,48.7958,48.8042,48.7705,48.7705,9200.0
2015-05-14 13:20:00,57.9,57.91,57.89,57.9,10400.0,48.7789,48.7873,48.7705,48.7789,10400.0
2015-05-14 13:25:00,57.9,57.93,57.89,57.92,17200.0,48.7789,48.8042,48.7705,48.7958,17200.0
2015-05-14 13:30:00,57.93,57.98,57.93,57.98,12700.0,48.8042,48.8463,48.8042,48.8463,12700.0
2015-05-14 13:35:00,57.97,58.01,57.97,58.01,25500.0,48.8379,48.8716,48.8379,48.8716,25500.0
2015-05-14 13:40:00,58.01,58.02,57.99,57.99,20100.0,48.8716,48.88,48.8547,48.8547,20100.0
2015-05-14 13:45:00,57.99,57.99,57.98,57.98,5000.0,48.8547,48.8547,48.8463,48.8463,5000.0
2015-05-14 13:50:00,57.98,57.99,57.97,57.98,6000.0,48.8463,48.8547,48.8379,48.8463,6000.0
2015-05-14 13:55:00,57.99,58.01,57.99,58.0,11200.0,48.8547,48.8716,48.8547,48.8632,11200.0
2015-05-14 14:00:00,58.0,58.01,57.99,57.99,26500.0,48.8632,48.8716,48.8547,48.8547,26500.0
2015-05-14 14:05:00,58.0,58.01,57.99,57.99,11700.0,48.8632,48.8716,48.8547,48.8547,11700.0
2015-05-14 14:10:00,58.0,58.03,57.99,58.02,18500.0,48.8632,48.8884,48.8547,48.88,18500.0
2015-05-14 14:15:00,58.03,58.07,58.03,58.06,4400.0,48.8884,48.9221,48.8884,48.9137,4400.0
2015-05-14 14:20:00,58.07,58.08,58.06,58.07,13300.0,48.9221,48.9305,48.9137,48.9221,13300.0
2015-05-14 14:25:00,58.07,58.08,58.07,58.07,9900.0,48.9221,48.9305,48.9221,48.9221,9900.0
2015-05-14 14:30:00,58.07,58.12,58.07,58.12,22800.0,48.9221,48.9642,48.9221,48.9642,22800.0
2015-05-14 14:35:00,58.12,58.12,58.1,58.12,33800.0,48.9642,48.9642,48.9474,48.9642,33800.0
2015-05-14 14:40:00,58.11,58.12,58.11,58.11,35000.0,48.9558,48.9642,48.9558,48.9558,35000.0
2015-05-14 14:45:00,58.11,58.12,58.1,58.12,16400.0,48.9558,48.9642,48.9474,48.9642,16400.0
2015-05-14 14:50:00,58.12,58.14,58.12,58.14,10900.0,48.9642,48.9811,48.9642,48.9811,10900.0
2015-05-14 14:55:00,58.14,58.18,58.13,58.17,32200.0,48.9811,49.0148,48.9727,49.0064,32200.0
2015-05-14 15:00:00,58.17,58.17,58.14,58.15,24000.0,49.0064,49.0064,48.9811,48.9895,24000.0
2015-05-14 15:05:00,58.16,58.17,58.15,58.16,32000.0,48.9979,49.0064,48.9895,48.9979,32000.0
2015-05-14 15:10:00,58.17,58.21,58.16,58.2,51400.0,49.0064,49.0401,48.9979,49.0316,51400.0
2015-05-14 15:15:00,58.19,58.2,58.17,58.17,20300.0,49.0232,49.0316,49.0064,49.0064,20300.0
2015-05-14 15:20:00,58.17,58.2,58.17,58.2,26800.0,49.0064,49.0316,49.0064,49.0316,26800.0
2015-05-14 15:25:00,58.2,58.21,58.17,58.17,29300.0,49.0316,49.0401,49.0064,49.0064,29300.0
2015-05-14 15:30:00,58.17,58.18,58.16,58.17,20300.0,49.0064,49.0148,48.9979,49.0064,20300.0
2015-05-14 15:35:00,58.17,58.19,58.16,58.19,31600.0,49.0064,49.0232,48.9979,49.0232,31600.0
2015-05-14 15:40:00,58.19,58.19,58.14,58.15,31200.0,49.0232,49.0232,48.9811,48.9895,31200.0
2015-05-14 15:45:00,58.15,58.16,58.14,58.15,56100.0,48.9895,48.9979,48.9811,48.9895,56100.0
2015-05-14 15:50:00,58.16,58.16,58.14,58.14,68700.0,48.9979,48.9979,48.9811,48.9811,68700.0
2015-05-14 15:55:00,58.15,58.18,58.14,58.17,149900.0,48.9895,49.0148,48.9811,49.0064,149900.0
2015-05-15 09:30:00,58.08,58.26,58.08,58.18,134000.0,48.9305,49.0822,48.9305,49.0148,134000.0
2015-05-15 09:35:00,58.18,58.19,58.1,58.1,13600.0,49.0148,49.0232,48.9474,48.9474,13600.0
2015-05-15 09:40:00,58.11,58.14,58.0,58.05,18100.0,48.9558,48.9811,48.8632,48.9053,18100.0
2015-05-15 09:45:00,58.06,58.14,58.06,58.12,20900.0,48.9137,48.9811,48.9137,48.9642,20900.0
2015-05-15 09:50:00,58.12,58.12,58.07,58.09,10000.0,48.9642,48.9642,48.9221,48.939,10000.0
2015-05-15 09:55:00,58.1,58.11,58.05,58.07,14400.0,48.9474,48.9558,48.9053,48.9221,14400.0
2015-05-15 10:00:00,58.06,58.08,58.0,58.01,15700.0,48.9137,48.9305,48.8632,48.8716,15700.0
2015-05-15 10:05:00,58.01,58.07,58.0,58.06,14200.0,48.8716,48.9221,48.8632,48.9137,14200.0
2015-05-15 10:10:00,58.05,58.11,58.03,58.05,15400.0,48.9053,48.9558,48.8884,48.9053,15400.0
2015-05-15 10:15:00,58.06,58.09,58.02,58.02,33600.0,48.9137,48.939,48.88,48.88,33600.0
2015-05-15 10:20:00,58.03,58.06,58.0,58.05,11100.0,48.8884,48.9137,48.8632,48.9053,11100.0
2015-05-15 10:25:00,58.05,58.08,58.04,58.07,9900.0,48.9053,48.9305,48.8969,48.9221,9900.0
2015-05-15 10:30:00,58.07,58.08,58.0,58.02,15000.0,48.9221,48.9305,48.8632,48.88,15000.0
2015-05-15 10:35:00,58.03,58.07,58.0,58.07,9100.0,48.8884,48.9221,48.8632,48.9221,9100.0
2015-05-15 10:40:00,58.07,58.09,58.05,58.05,15700.0,48.9221,48.939,48.9053,48.9053,15700.0
2015-05-15 10:45:00,58.05,58.08,58.05,58.06,19700.0,48.9053,48.9305,48.9053,48.9137,19700.0
2015-05-15 10:50:00,58.06,58.06,58.01,58.03,13500.0,48.9137,48.9137,48.8716,48.8884,13500.0
2015-05-15 10:55:00,58.04,58.05,58.02,58.04,38700.0,48.8969,48.9053,48.88,48.8969,38700.0
2015-05-15 11:00:00,58.04,58.04,57.98,58.0,16800.0,48.8969,48.8969,48.8463,48.8632,16800.0
2015-05-15 11:05:00,58.0,58.0,57.95,57.96,37700.0,48.8632,48.8632,48.821,48.8295,37700.0
2015-05-15 11:10:00,57.96,57.96,57.93,57.94,13600.0,48.8295,48.8295,48.8042,48.8126,13600.0
2015-05-15 11:15:00,57.94,57.96,57.87,57.88,12400.0,48.8126,48.8295,48.7536,48.7621,12400.0
2015-05-15 11:20:00,57.88,57.92,57.87,57.92,7600.0,48.7621,48.7958,48.7536,48.7958,7600.0
2015-05-15 11:25:00,57.92,57.92,57.87,57.87,18500.0,48.7958,48.7958,48.7536,48.7536,18500.0
2015-05-15 11:30:00,57.87,57.92,57.86,57.89,11800.0,48.7536,48.7958,48.7452,48.7705,11800.0
2015-05-15 11:35:00,57.89,57.92,57.89,57.89,8800.0,48.7705,48.7958,48.7705,48.7705,8800.0
2015-05-15 11:40:00,57.9,57.92,57.9,57.92,8600.0,48.7789,48.7958,48.7789,48.7958,8600.0
2015-05-15 11:45:00,57.93,57.93,57.89,57.89,8700.0,48.8042,48.8042,48.7705,48.7705,8700.0
2015-05-15 11:50:00,57.89,57.9,57.88,57.88,6800.0,48.7705,48.7789,48.7621,48.7621,6800.0
2015-05-15 11:55:00,57.88,57.88,57.84,57.86,6800.0,48.7621,48.7621,48.7284,48.7452,6800.0
2015-05-15 12:00:00,57.86,57.88,57.84,57.85,7500.0,48.7452,48.7621,48.7284,48.7368,7500.0
2015-05-15 12:05:00,57.85,57.86,57.81,57.82,7700.0,48.7368,48.7452,48.7031,48.7115,7700.0
2015-05-15 12:10:00,57.82,57.83,57.81,57.83,5400.0,48.7115,48.7199,48.7031,48.7199,5400.0
2015-05-15 12:15:00,57.82,57.87,57.82,57.86,8000.0,48.7115,48.7536,48.7115,48.7452,8000.0
2015-05-15 12:20:00,57.86,57.87,57.84,57.86,11000.0,48.7452,48.7536,48.7284,48.7452,11000.0
2015-05-15 12:25:00,57.87,57.88,57.86,57.88,3300.0,48.7536,48.7621,48.7452,48.7621,3300.0
2015-05-15 12:30:00,57.87,57.88,57.84,57.85,8400.0,48.7536,48.7621,48.7284,48.7368,8400.0
2015-05-15 12:35:00,57.85,57.85,57.83,57.83,5000.0,48.7368,48.7368,48.7199,48.7199,5000.0
2015-05-15 12:40:00,57.83,57.85,57.82,57.84,9400.0,48.7199,48.7368,48.7115,48.7284,9400.0
2015-05-15 12:45:00,57.84,57.86,57.83,57.84,7100.0,48.7284,48.7452,48.7199,48.7284,7100.0
2015-05-15 12:50:00,57.85,57.86,57.82,57.85,4700.0,48.7368,48.7452,48.7115,48.7368,4700.0
2015-05-15 12:55:00,57.85,57.86,57.84,57.84,6400.0,48.7368,48.7452,48.7284,48.7284,6400.0
2015-05-15 13:00:00,57.85,57.86,57.84,57.84,7800.0,48.7368,48.7452,48.7284,48.7284,7800.0
2015-05-15 13:05:00,57.85,57.89,57.84,57.88,21400.0,48.7368,48.7705,48.7284,48.7621,21400.0
2015-05-15 13:10:00,57.89,57.89,57.88,57.88,6500.0,48.7705,48.7705,48.7621,48.7621,6500.0
2015-05-15 13:15:00,57.88,57.88,57.84,57.87,3700.0,48.7621,48.7621,48.7284,48.7536,3700.0
2015-05-15 13:20:00,57.86,57.87,57.82,57.82,8200.0,48.7452,48.7536,48.7115,48.7115,8200.0
2015-05-15 13:25:00,57.83,57.84,57.82,57.84,8000.0,48.7199,48.7284,48.7115,48.7284,8000.0
2015-05-15 13:30:00,57.84,57.85,57.84,57.85,5300.0,48.7284,48.7368,48.7284,48.7368,5300.0
2015-05-15 13:35:00,57.85,57.86,57.84,57.85,23400.0,48.7368,48.7452,48.7284,48.7368,23400.0
2015-05-15 13:40:00,57.84,57.85,57.84,57.85,5200.0,48.7284,48.7368,48.7284,48.7368,5200.0
2015-05-15 13:45:00,57.85,57.85,57.79,57.8,12500.0,48.7368,48.7368,48.6862,48.6947,12500.0
2015-05-15 13:50:00,57.8,57.83,57.78,57.79,9300.0,48.6947,48.7199,48.6778,48.6862,9300.0
2015-05-15 13:55:00,57.8,57.82,57.79,57.79,8900.0,48.6947,48.7115,48.6862,48.6862,8900.0
2015-05-15 14:00:00,57.79,57.81,57.79,57.81,1400.0,48.6862,48.7031,48.6862,48.7031,1400.0
2015-05-15 14:05:00,57.81,57.81,57.76,57.77,4500.0,48.7031,48.7031,48.661,48.6694,4500.0
2015-05-15 14:10:00,57.77,57.8,57.77,57.8,4400.0,48.6694,48.6947,48.6694,48.6947,4400.0
2015-05-15 14:15:00,57.79,57.8,57.79,57.79,4100.0,48.6862,48.6947,48.6862,48.6862,4100.0
2015-05-15 14:20:00,57.8,57.8,57.78,57.79,4100.0,48.6947,48.6947,48.6778,48.6862,4100.0
2015-05-15 14:25:00,57.79,57.8,57.78,57.8,4500.0,48.6862,48.6947,48.6778,48.6947,4500.0
2015-05-15 14:30:00,57.8,57.81,57.79,57.81,9700.0,48.6947,48.7031,48.6862,48.7031,9700.0
2015-05-15 14:35:00,57.81,57.85,57.81,57.83,8300.0,48.7031,48.7368,48.7031,48.7199,8300.0
2015-05-15 14:40:00,57.84,57.88,57.84,57.86,14000.0,48.7284,48.7621,48.7284,48.7452,14000.0
2015-05-15 14:45:00,57.87,57.88,57.87,57.88,9800.0,48.7536,48.7621,48.7536,48.7621,9800.0
2015-05-15 14:50:00,57.88,57.89,57.87,57.89,6400.0,48.7621,48.7705,48.7536,48.7705,6400.0
2015-05-15 14:55:00,57.89,57.91,57.88,57.9,17500.0,48.7705,48.7873,48.7621,48.7789,17500.0
2015-05-15 15:00:00,57.9,57.92,57.89,57.91,13100.0,48.7789,48.7958,48.7705,48.7873,13100.0
2015-05-15 15:05:00,57.91,57.92,57.88,57.89,17700.0,48.7873,48.7958,48.7621,48.7705,17700.0
2015-05-15 15:10:00,57.89,57.9,57.88,57.9,9200.0,48.7705,48.7789,48.7621,48.7789,9200.0
2015-05-15 15:15:00,57.89,57.9,57.85,57.87,25400.0,48.7705,48.7789,48.7368,48.7536,25400.0
2015-05-15 15:20:00,57.86,57.89,57.86,57.87,12700.0,48.7452,48.7705,48.7452,48.7536,12700.0
2015-05-15 15:25:00,57.88,57.91,57.87,57.9,18400.0,48.7621,48.7873,48.7536,48.7789,18400.0
2015-05-15 15:30:00,57.9,57.9,57.88,57.89,25900.0,48.7789,48.7789,48.7621,48.7705,25900.0
2015-05-15 15:35:00,57.89,57.93,57.88,57.93,17700.0,48.7705,48.8042,48.7621,48.8042,17700.0
2015-05-15 15:40:00,57.93,57.96,57.92,57.96,29400.0,48.8042,48.8295,48.7958,48.8295,29400.0
2015-05-15 15:45:00,57.96,57.98,57.94,57.94,42700.0,48.8295,48.8463,48.8126,48.8126,42700.0
2015-05-15 15:50:00,57.95,57.95,57.91,57.92,65200.0,48.821,48.821,48.7873,48.7958,65200.0
2015-05-15 15:55:00,57.91,57.92,57.85,57.87,171600.0,48.7873,48.7958,48.7368,48.7536,171600.0
2015-05-18 09:30:00,57.8,57.91,57.8,57.89,14400.0,48.6947,48.7873,48.6947,48.7705,14400.0
2015-05-18 09:35:00,57.9,58.0,57.87,57.96,22400.0,48.7789,48.8632,48.7536,48.8295,22400.0
2015-05-18 09:40:00,57.96,58.0,57.96,57.99,13800.0,48.8295,48.8632,48.8295,48.8547,13800.0
2015-05-18 09:45:00,58.0,58.05,58.0,58.05,20900.0,48.8632,48.9053,48.8632,48.9053,20900.0
2015-05-18 09:50:00,58.07,58.12,58.06,58.07,27500.0,48.9221,48.9642,48.9137,48.9221,27500.0
2015-05-18 09:55:00,58.08,58.09,58.05,58.08,17000.0,48.9305,48.939,48.9053,48.9305,17000.0
2015-05-18 10:00:00,58.09,58.1,58.02,58.03,55100.0,48.939,48.9474,48.88,48.8884,55100.0
2015-05-18 10:05:00,58.03,58.09,58.02,58.08,50300.0,48.8884,48.939,48.88,48.9305,50300.0
2015-05-18 10:10:00,58.09,58.12,58.08,58.1,19600.0,48.939,48.9642,48.9305,48.9474,19600.0
2015-05-18 10:15:00,58.1,58.15,58.08,58.15,14900.0,48.9474,48.9895,48.9305,48.9895,14900.0
2015-05-18 10:20:00,58.14,58.14,58.11,58.12,45200.0,48.9811,48.9811,48.9558,48.9642,45200.0
2015-05-18 10:25:00,58.12,58.15,58.12,58.14,29400.0,48.9642,48.9895,48.9642,48.9811,29400.0
2015-05-18 10:30:00,58.15,58.17,58.13,58.14,19700.0,48.9895,49.0064,48.9727,48.9811,19700.0
2015-05-18 10:35:00,58.15,58.18,58.14,58.18,12000.0,48.9895,49.0148,48.9811,49.0148,12000.0
2015-05-18 10:40:00,58.18,58.2,58.17,58.19,15600.0,49.0148,49.0316,49.0064,49.0232,15600.0
2015-05-18 10:45:00,58.2,58.22,58.18,58.19,33800.0,49.0316,49.0485,49.0148,49.0232,33800.0
2015-05-18 10:50:00,58.19,58.21,58.18,58.2,38400.0,49.0232,49.0401,49.0148,49.0316,38400.0
2015-05-18 10:55:00,58.19,58.22,58.17,58.22,35500.0,49.0232,49.0485,49.0064,49.0485,35500.0
2015-05-18 11:00:00,58.22,58.25,58.21,58.25,13700.0,49.0485,49.0738,49.0401,49.0738,13700.0
2015-05-18 11:05:00,58.24,58.29,58.24,58.29,10300.0,49.0653,49.1075,49.0653,49.1075,10300.0
2015-05-18 11:10:00,58.29,58.31,58.27,58.3,41900.0,49.1075,49.1243,49.0906,49.1159,41900.0
2015-05-18 11:15:00,58.3,58.3,58.28,58.29,18600.0,49.1159,49.1159,49.099,49.1075,18600.0
2015-05-18 11:20:00,58.29,58.38,58.29,58.38,14200.0,49.1075,49.1833,49.1075,49.1833,14200.0
2015-05-18 11:25:00,58.39,58.42,58.38,58.42,26100.0,49.1917,49.217,49.1833,49.217,26100.0
2015-05-18 11:30:00,58.41,58.48,58.41,58.48,56800.0,49.2086,49.2675,49.2086,49.2675,56800.0
2015-05-18 11:35:00,58.48,58.5,58.47,58.49,25300.0,49.2675,49.2844,49.2591,49.276,25300.0
2015-05-18 11:40:00,58.49,58.5,58.46,58.5,19600.0,49.276,49.2844,49.2507,49.2844,19600.0
2015-05-18 11:45:00,58.5,58.51,58.45,58.46,28000.0,49.2844,49.2928,49.2423,49.2507,28000.0
2015-05-18 11:50:00,58.45,58.48,58.43,58.48,22300.0,49.2423,49.2675,49.2254,49.2675,22300.0
2015-05-18 11:55:00,58.48,58.48,58.45,58.46,32800.0,49.2675,49.2675,49.2423,49.2507,32800.0
2015-05-18 12:00:00,58.46,58.51,58.45,58.5,12300.0,49.2507,49.2928,49.2423,49.2844,12300.0
2015-05-18 12:05:00,58.51,58.52,58.5,58.5,8800.0,49.2928,49.3012,49.2844,49.2844,8800.0
2015-05-18 12:10:00,58.51,58.51,58.44,58.45,18400.0,49.2928,49.2928,49.2338,49.2423,18400.0
2015-05-18 12:15:00,58.45,58.46,58.43,58.43,27000.0,49.2423,49.2507,49.2254,49.2254,27000.0
2015-05-18 12:20:00,58.43,58.47,58.43,58.47,7600.0,49.2254,49.2591,49.2254,49.2591,7600.0
2015-05-18 12:25:00,58.46,58.5,58.45,58.46,35600.0,49.2507,49.2844,49.2423,49.2507,35600.0
2015-05-18 12:30:00,58.46,58.48,58.45,58.45,21800.0,49.2507,49.2675,49.2423,49.2423,21800.0
2015-05-18 12:35:00,58.45,58.49,58.44,58.47,10400.0,49.2423,49.276,49.2338,49.2591,10400.0
2015-05-18 12:40:00,58.47,58.48,58.47,58.48,6100.0,49.2591,49.2675,49.2591,49.2675,6100.0
2015-05-18 12:45:00,58.47,58.48,58.45,58.46,14900.0,49.2591,49.2675,49.2423,49.2507,14900.0
2015-05-18 12:50:00,58.46,58.48,58.45,58.48,7500.0,49.2507,49.2675,49.2423,49.2675,7500.0
2015-05-18 12:55:00,58.48,58.48,58.46,58.48,10600.0,49.2675,49.2675,49.2507,49.2675,10600.0
2015-05-18 13:00:00,58.49,58.51,58.48,58.48,13500.0,49.276,49.2928,49.2675,49.2675,13500.0
2015-05-18 13:05:00,58.49,58.49,58.47,58.49,9000.0,49.276,49.276,49.2591,49.276,9000.0
2015-05-18 13:10:00,58.48,58.5,58.46,58.5,17000.0,49.2675,49.2844,49.2507,49.2844,17000.0
2015-05-18 13:15:00,58.5,58.5,58.48,58.5,10100.0,49.2844,49.2844,49.2675,49.2844,10100.0
2015-05-18 13:20:00,58.5,58.51,58.48,58.51,10700.0,49.2844,49.2928,49.2675,49.2928,10700.0
2015-05-18 13:25:00,58.51,58.53,58.51,58.52,15900.0,49.2928,49.3097,49.2928,49.3012,15900.0
2015-05-18 13:30:00,58.52,58.54,58.51,58.53,11600.0,49.3012,49.3181,49.2928,49.3097,11600.0
2015-05-18 13:35:00,58.54,58.54,58.5,58.5,10600.0,49.3181,49.3181,49.2844,49.2844,10600.0
2015-05-18 13:40:00,58.51,58.51,58.47,58.49,11400.0,49.2928,49.2928,49.2591,49.276,11400.0
2015-05-18 13:45:00,58.49,58.51,58.49,58.5,17200.0,49.276,49.2928,49.276,49.2844,17200.0
2015-05-18 13:50:00,58.51,58.52,58.47,58.47,13900.0,49.2928,49.3012,49.2591,49.2591,13900.0
2015-05-18 13:55:00,58.48,58.53,58.48,58.53,7600.0,49.2675,49.3097,49.2675,49.3097,7600.0
2015-05-18 14:00:00,58.53,58.54,58.52,58.53,11700.0,49.3097,49.3181,49.3012,49.3097,11700.0
2015-05-18 14:05:00,58.54,58.54,58.51,58.51,11300.0,49.3181,49.3181,49.2928,49.2928,11300.0
2015-05-18 14:10:00,58.51,58.51,58.5,58.5,3500.0,49.2928,49.2928,49.2844,49.2844,3500.0
2015-05-18 14:15:00,58.51,58.55,58.5,58.54,23900.0,49.2928,49.3265,49.2844,49.3181,23900.0
2015-05-18 14:20:00,58.54,58.55,58.52,58.52,8000.0,49.3181,49.3265,49.3012,49.3012,8000.0
2015-05-18 14:25:00,58.52,58.55,58.52,58.55,5800.0,49.3012,49.3265,49.3012,49.3265,5800.0
2015-05-18 14:30:00,58.55,58.55,58.54,58.54,9400.0,49.3265,49.3265,49.3181,49.3181,9400.0
2015-05-18 14:35:00,58.55,58.57,58.55,58.57,12200.0,49.3265,49.3434,49.3265,49.3434,12200.0
2015-05-18 14:40:00,58.57,58.57,58.55,58.57,9700.0,49.3434,49.3434,49.3265,49.3434,9700.0
2015-05-18 14:45:00,58.57,58.57,58.53,58.54,10500.0,49.3434,49.3434,49.3097,49.3181,10500.0
2015-05-18 14:50:00,58.55,58.56,58.55,58.56,3400.0,49.3265,49.3349,49.3265,49.3349,3400.0
2015-05-18 14:55:00,58.55,58.56,58.55,58.55,7500.0,49.3265,49.3349,49.3265,49.3265,7500.0
2015-05-18 15:00:00,58.54,58.55,58.54,58.54,5100.0,49.3181,49.3265,49.3181,49.3181,5100.0
2015-05-18 15:05:00,58.55,58.56,58.53,58.56,27100.0,49.3265,49.3349,49.3097,49.3349,27100.0
2015-05-18 15:10:00,58.55,58.56,58.53,58.53,25800.0,49.3265,49.3349,49.3097,49.3097,25800.0
2015-05-18 15:15:00,58.53,58.54,58.49,58.49,43500.0,49.3097,49.3181,49.276,49.276,43500.0
2015-05-18 15:20:00,58.49,58.51,58.48,58.51,68800.0,49.276,49.2928,49.2675,49.2928,68800.0
2015-05-18 15:25:00,58.51,58.51,58.49,58.5,34500.0,49.2928,49.2928,49.276,49.2844,34500.0
2015-05-18 15:30:00,58.5,58.51,58.49,58.51,40300.0,49.2844,49.2928,49.276,49.2928,40300.0
2015-05-18 15:35:00,58.51,58.51,58.48,58.51,53500.0,49.2928,49.2928,49.2675,49.2928,53500.0
2015-05-18 15:40:00,58.51,58.52,58.48,58.48,37700.0,49.2928,49.3012,49.2675,49.2675,37700.0
2015-05-18 15:45:00,58.49,58.53,58.48,58.53,80300.0,49.276,49.3097,49.2675,49.3097,80300.0
2015-05-18 15:50:00,58.52,58.57,58.51,58.52,173700.0,49.3012,49.3434,49.2928,49.3012,173700.0
2015-05-18 15:55:00,58.52,58.53,58.47,58.47,226900.0,49.3012,49.3097,49.2591,49.2591,226900.0
2015-05-19 09:30:00,58.65,58.75,58.6,58.63,25900.0,49.4108,49.495,49.3686,49.3939,25900.0
2015-05-19 09:35:00,58.6,58.61,58.53,58.56,15000.0,49.3686,49.3771,49.3097,49.3349,15000.0
2015-05-19 09:40:00,58.56,58.69,58.54,58.62,16400.0,49.3349,49.4445,49.3181,49.3855,16400.0
2015-05-19 09:45:00,58.6,58.62,58.57,58.59,11400.0,49.3686,49.3855,49.3434,49.3602,11400.0
2015-05-19 09:50:00,58.59,58.65,58.59,58.61,11200.0,49.3602,49.4108,49.3602,49.3771,11200.0
2015-05-19 09:55:00,58.61,58.66,58.61,58.64,8700.0,49.3771,49.4192,49.3771,49.4023,8700.0
2015-05-19 10:00:00,58.64,58.67,58.63,58.65,11100.0,49.4023,49.4276,49.3939,49.4108,11100.0
2015-05-19 10:05:00,58.64,58.68,58.63,58.68,27100.0,49.4023,49.436,49.3939,49.436,27100.0
2015-05-19 10:10:00,58.69,58.75,58.66,58.74,12000.0,49.4445,49.495,49.4192,49.4866,12000.0
2015-05-19 10:15:00,58.73,58.75,58.69,58.75,15600.0,49.4782,49.495,49.4445,49.495,15600.0
2015-05-19 10:20:00,58.76,58.78,58.73,58.73,10600.0,49.5034,49.5203,49.4782,49.4782,10600.0
2015-05-19 10:25:00,58.72,58.74,58.68,58.74,14900.0,49.4697,49.4866,49.436,49.4866,14900.0
2015-05-19 10:30:00,58.74,58.74,58.65,58.66,8900.0,49.4866,49.4866,49.4108,49.4192,8900.0
2015-05-19 10:35:00,58.66,58.68,58.65,58.68,6200.0,49.4192,49.436,49.4108,49.436,6200.0
2015-05-19 10:40:00,58.68,58.68,58.64,58.66,8100.0,49.436,49.436,49.4023,49.4192,8100.0
2015-05-19 10:45:00,58.66,58.66,58.61,58.63,8600.0,49.4192,49.4192,49.3771,49.3939,8600.0
2015-05-19 10:50:00,58.63,58.63,58.59,58.59,21000.0,49.3939,49.3939,49.3602,49.3602,21000.0
2015-05-19 10:55:00,58.59,58.6,58.54,58.55,12700.0,49.3602,49.3686,49.3181,49.3265,12700.0
2015-05-19 11:00:00,58.55,58.58,58.53,58.53,14200.0,49.3265,49.3518,49.3097,49.3097,14200.0
2015-05-19 11:05:00,58.53,58.53,58.47,58.52,56900.0,49.3097,49.3097,49.2591,49.3012,56900.0
2015-05-19 11:10:00,58.52,58.57,58.52,58.55,15500.0,49.3012,49.3434,49.3012,49.3265,15500.0
2015-05-19 11:15:00,58.55,58.58,58.55,58.58,15100.0,49.3265,49.3518,49.3265,49.3518,15100.0
2015-05-19 11:20:00,58.58,58.6,58.58,58.59,6300.0,49.3518,49.3686,49.3518,49.3602,6300.0
2015-05-19 11:25:00,58.59,58.63,58.58,58.61,9700.0,49.3602,49.3939,49.3518,49.3771,9700.0
2015-05-19 11:30:00,58.61,58.61,58.55,58.6,8600.0,49.3771,49.3771,49.3265,49.3686,8600.0
2015-05-19 11:35:00,58.6,58.6,58.56,58.57,7000.0,49.3686,49.3686,49.3349,49.3434,7000.0
2015-05-19 11:40:00,58.58,58.58,58.53,58.54,8300.0,49.3518,49.3518,49.3097,49.3181,8300.0
2015-05-19 11:45:00,58.55,58.56,58.53,58.55,5000.0,49.3265,49.3349,49.3097,49.3265,5000.0
2015-05-19 11:50:00,58.55,58.57,58.54,58.54,8300.0,49.3265,49.3434,49.3181,49.3181,8300.0
2015-05-19 11:55:00,58.54,58.56,58.52,58.55,7200.0,49.3181,49.3349,49.3012,49.3265,7200.0
2015-05-19 12:00:00,58.54,58.55,58.53,58.55,12900.0,49.3181,49.3265,49.3097,49.3265,12900.0
2015-05-19 12:05:00,58.56,58.58,58.54,58.55,11000.0,49.3349,49.3518,49.3181,49.3265,11000.0
2015-05-19 12:10:00,58.55,58.56,58.54,58.55,6400.0,49.3265,49.3349,49.3181,49.3265,6400.0
2015-05-19 12:15:00,58.56,58.57,58.55,58.57,8000.0,49.3349,49.3434,49.3265,49.3434,8000.0
2015-05-19 12:20:00,58.56,58.57,58.56,58.57,5900.0,49.3349,49.3434,49.3349,49.3434,5900.0
2015-05-19 12:25:00,58.57,58.61,58.56,58.6,19200.0,49.3434,49.3771,49.3349,49.3686,19200.0
2015-05-19 12:30:00,58.6,58.62,58.59,58.62,8500.0,49.3686,49.3855,49.3602,49.3855,8500.0
2015-05-19 12:35:00,58.63,58.67,58.63,58.65,4400.0,49.3939,49.4276,49.3939,49.4108,4400.0
2015-05-19 12:40:00,58.65,58.69,58.65,58.67,6900.0,49.4108,49.4445,49.4108,49.4276,6900.0
2015-05-19 12:45:00,58.67,58.71,58.67,58.71,9500.0,49.4276,49.4613,49.4276,49.4613,9500.0
2015-05-19 12:50:00,58.7,58.73,58.7,58.71,4600.0,49.4529,49.4782,49.4529,49.4613,4600.0
2015-05-19 12:55:00,58.7,58.71,58.69,58.71,3600.0,49.4529,49.4613,49.4445,49.4613,3600.0
2015-05-19 13:00:00,58.7,58.7,58.67,58.67,12300.0,49.4529,49.4529,49.4276,49.4276,12300.0
2015-05-19 13:05:00,58.67,58.69,58.66,58.69,5800.0,49.4276,49.4445,49.4192,49.4445,5800.0
2015-05-19 13:10:00,58.69,58.73,58.68,58.72,4500.0,49.4445,49.4782,49.436,49.4697,4500.0
2015-05-19 13:15:00,58.72,58.73,58.71,58.73,3400.0,49.4697,49.4782,49.4613,49.4782,3400.0
2015-05-19 13:20:00,58.74,58.75,58.73,58.74,6300.0,49.4866,49.495,49.4782,49.4866,6300.0
2015-05-19 13:25:00,58.75,58.77,58.74,58.76,5900.0,49.495,49.5119,49.4866,49.5034,5900.0
2015-05-19 13:30:00,58.77,58.78,58.76,58.78,16900.0,49.5119,49.5203,49.5034,49.5203,16900.0
2015-05-19 13:35:00,58.77,58.82,58.77,58.78,22100.0,49.5119,49.554,49.5119,49.5203,22100.0
2015-05-19 13:40:00,58.79,58.8,58.75,58.8,8300.0,49.5287,49.5371,49.495,49.5371,8300.0
2015-05-19 13:45:00,58.81,58.87,58.8,58.86,35800.0,49.5456,49.5961,49.5371,49.5877,35800.0
2015-05-19 13:50:00,58.86,58.87,58.79,58.82,9100.0,49.5877,49.5961,49.5287,49.554,9100.0
2015-05-19 13:55:00,58.81,58.82,58.8,58.81,10300.0,49.5456,49.554,49.5371,49.5456,10300.0
2015-05-19 14:00:00,58.82,58.83,58.81,58.82,9300.0,49.554,49.5624,49.5456,49.554,9300.0
2015-05-19 14:05:00,58.82,58.84,58.82,58.82,8200.0,49.554,49.5708,49.554,49.554,8200.0
2015-05-19 14:10:00,58.82,58.84,58.81,58.82,6100.0,49.554,49.5708,49.5456,49.554,6100.0
2015-05-19 14:15:00,58.82,58.84,58.82,58.84,8400.0,49.554,49.5708,49.554,49.5708,8400.0
2015-05-19 14:20:00,58.84,58.84,58.83,58.84,5400.0,49.5708,49.5708,49.5624,49.5708,5400.0
2015-05-19 14:25:00,58.84,58.84,58.81,58.82,9700.0,49.5708,49.5708,49.5456,49.554,9700.0
2015-05-19 14:30:00,58.81,58.82,58.79,58.8,11300.0,49.5456,49.554,49.5287,49.5371,11300.0
2015-05-19 14:35:00,58.8,58.8,58.72,58.74,17100.0,49.5371,49.5371,49.4697,49.4866,17100.0
2015-05-19 14:40:00,58.74,58.74,58.72,58.74,8800.0,49.4866,49.4866,49.4697,49.4866,8800.0
2015-05-19 14:45:00,58.73,58.74,58.71,58.73,12000.0,49.4782,49.4866,49.4613,49.4782,12000.0
2015-05-19 14:50:00,58.73,58.74,58.72,58.74,9200.0,49.4782,49.4866,49.4697,49.4866,9200.0
2015-05-19 14:55:00,58.74,58.77,58.74,58.76,9300.0,49.4866,49.5119,49.4866,49.5034,9300.0
2015-05-19 15:00:00,58.76,58.76,58.75,58.75,12300.0,49.5034,49.5034,49.495,49.495,12300.0
2015-05-19 15:05:00,58.76,58.76,58.7,58.72,30200.0,49.5034,49.5034,49.4529,49.4697,30200.0
2015-05-19 15:10:00,58.71,58.71,58.65,58.65,17300.0,49.4613,49.4613,49.4108,49.4108,17300.0
2015-05-19 15:15:00,58.66,58.71,58.65,58.68,29900.0,49.4192,49.4613,49.4108,49.436,29900.0
2015-05-19 15:20:00,58.68,58.72,58.68,58.71,16600.0,49.436,49.4697,49.436,49.4613,16600.0
2015-05-19 15:25:00,58.71,58.72,58.66,58.68,17200.0,49.4613,49.4697,49.4192,49.436,17200.0
2015-05-19 15:30:00,58.68,58.71,58.68,58.71,17600.0,49.436,49.4613,49.436,49.4613,17600.0
2015-05-19 15:35:00,58.7,58.74,58.69,58.71,18800.0,49.4529,49.4866,49.4445,49.4613,18800.0
2015-05-19 15:40:00,58.71,58.72,58.67,58.67,21300.0,49.4613,49.4697,49.4276,49.4276,21300.0
2015-05-19 15:45:00,58.68,58.74,58.67,58.74,31700.0,49.436,49.4866,49.4276,49.4866,31700.0
2015-05-19 15:50:00,58.73,58.77,58.71,58.77,50200.0,49.4782,49.5119,49.4613,49.5119,50200.0
2015-05-19 15:55:00,58.77,58.84,58.76,58.83,102000.0,49.5119,49.5708,49.5034,49.5624,102000.0
2015-05-20 09:30:00,58.77,58.81,58.55,58.6,45900.0,49.5119,49.5456,49.3265,49.3686,45900.0
2015-05-20 09:35:00,58.6,58.67,58.6,58.62,14500.0,49.3686,49.4276,49.3686,49.3855,14500.0
2015-05-20 09:40:00,58.62,58.74,58.61,58.74,18200.0,49.3855,49.4866,49.3771,49.4866,18200.0
2015-05-20 09:45:00,58.75,58.77,58.72,58.75,12800.0,49.495,49.5119,49.4697,49.495,12800.0
2015-05-20 09:50:00,58.76,58.79,58.76,58.76,7400.0,49.5034,49.5287,49.5034,49.5034,7400.0
2015-05-20 09:55:00,58.77,58.8,58.76,58.76,7900.0,49.5119,49.5371,49.5034,49.5034,7900.0
2015-05-20 10:00:00,58.76,58.88,58.74,58.88,10800.0,49.5034,49.6045,49.4866,49.6045,10800.0
2015-05-20 10:05:00,58.88,58.95,58.87,58.95,16300.0,49.6045,49.6635,49.5961,49.6635,16300.0
2015-05-20 10:10:00,58.94,58.95,58.92,58.94,9500.0,49.6551,49.6635,49.6382,49.6551,9500.0
2015-05-20 10:15:00,58.93,58.95,58.92,58.93,11100.0,49.6466,49.6635,49.6382,49.6466,11100.0
2015-05-20 10:20:00,58.93,58.93,58.9,58.91,4300.0,49.6466,49.6466,49.6214,49.6298,4300.0
2015-05-20 10:25:00,58.92,58.95,58.92,58.94,5900.0,49.6382,49.6635,49.6382,49.6551,5900.0
2015-05-20 10:30:00,58.94,58.95,58.92,58.95,7700.0,49.6551,49.6635,49.6382,49.6635,7700.0
2015-05-20 10:35:00,58.96,59.02,58.94,59.02,24800.0,49.6719,49.7225,49.6551,49.7225,24800.0
2015-05-20 10:40:00,59.02,59.02,58.98,59.02,6700.0,49.7225,49.7225,49.6888,49.7225,6700.0
2015-05-20 10:45:00,59.02,59.03,58.98,58.98,6200.0,49.7225,49.7309,49.6888,49.6888,6200.0
2015-05-20 10:50:00,58.99,58.99,58.96,58.98,7600.0,49.6972,49.6972,49.6719,49.6888,7600.0
2015-05-20 10:55:00,58.98,58.99,58.96,58.96,5100.0,49.6888,49.6972,49.6719,49.6719,5100.0
2015-05-20 11:00:00,58.97,58.99,58.95,58.96,8900.0,49.6803,49.6972,49.6635,49.6719,8900.0
2015-05-20 11:05:00,58.96,59.0,58.95,59.0,7200.0,49.6719,49.7056,49.6635,49.7056,7200.0
2015-05-20 11:10:00,59.0,59.02,59.0,59.02,10300.0,49.7056,49.7225,49.7056,49.7225,10300.0
2015-05-20 11:15:00,59.02,59.02,59.0,59.01,2300.0,49.7225,49.7225,49.7056,49.714,2300.0
2015-05-20 11:20:00,59.01,59.01,59.0,59.01,1500.0,49.714,49.714,49.7056,49.714,1500.0
2015-05-20 11:25:00,59.01,59.01,58.96,58.97,25400.0,49.714,49.714,49.6719,49.6803,25400.0
2015-05-20 11:30:00,58.98,59.0,58.97,58.98,10700.0,49.6888,49.7056,49.6803,49.6888,10700.0
2015-05-20 11:35:00,58.98,58.98,58.93,58.95,8100.0,49.6888,49.6888,49.6466,49.6635,8100.0
2015-05-20 11:40:00,58.95,58.95,58.91,58.92,6900.0,49.6635,49.6635,49.6298,49.6382,6900.0
2015-05-20 11:45:00,58.92,58.92,58.88,58.89,4100.0,49.6382,49.6382,49.6045,49.6129,4100.0
2015-05-20 11:50:00,58.88,58.89,58.87,58.89,7600.0,49.6045,49.6129,49.5961,49.6129,7600.0
2015-05-20 11:55:00,58.89,59.0,58.89,58.99,45800.0,49.6129,49.7056,49.6129,49.6972,45800.0
2015-05-20 12:00:00,58.99,59.04,58.97,59.04,36800.0,49.6972,49.7393,49.6803,49.7393,36800.0
2015-05-20 12:05:00,59.03,59.03,59.0,59.01,36600.0,49.7309,49.7309,49.7056,49.714,36600.0
2015-05-20 12:10:00,59.01,59.04,59.0,59.0,20800.0,49.714,49.7393,49.7056,49.7056,20800.0
2015-05-20 12:15:00,59.01,59.03,58.99,59.02,17000.0,49.714,49.7309,49.6972,49.7225,17000.0
2015-05-20 12:20:00,59.03,59.05,59.03,59.04,10900.0,49.7309,49.7477,49.7309,49.7393,10900.0
2015-05-20 12:25:00,59.04,59.05,59.03,59.03,7200.0,49.7393,49.7477,49.7309,49.7309,7200.0
2015-05-20 12:30:00,59.03,59.03,59.0,59.02,15700.0,49.7309,49.7309,49.7056,49.7225,15700.0
2015-05-20 12:35:00,59.02,59.04,59.01,59.02,5600.0,49.7225,49.7393,49.714,49.7225,5600.0
2015-05-20 12:40:00,59.03,59.03,59.02,59.02,5000.0,49.7309,49.7309,49.7225,49.7225,5000.0
2015-05-20 12:45:00,59.03,59.03,59.01,59.03,6500.0,49.7309,49.7309,49.714,49.7309,6500.0
2015-05-20 12:50:00,59.03,59.05,59.03,59.05,3400.0,49.7309,49.7477,49.7309,49.7477,3400.0
2015-05-20 12:55:00,59.05,59.05,59.02,59.03,3800.0,49.7477,49.7477,49.7225,49.7309,3800.0
2015-05-20 13:00:00,59.03,59.04,59.02,59.03,5200.0,49.7309,49.7393,49.7225,49.7309,5200.0
2015-05-20 13:05:00,59.03,59.04,59.01,59.02,3700.0,49.7309,49.7393,49.714,49.7225,3700.0
2015-05-20 13:10:00,59.02,59.03,59.01,59.02,4900.0,49.7225,49.7309,49.714,49.7225,4900.0
2015-05-20 13:15:00,59.02,59.03,59.02,59.02,4200.0,49.7225,49.7309,49.7225,49.7225,4200.0
2015-05-20 13:20:00,59.02,59.05,59.02,59.05,5000.0,49.7225,49.7477,49.7225,49.7477,5000.0
2015-05-20 13:25:00,59.05,59.05,59.04,59.05,1200.0,49.7477,49.7477,49.7393,49.7477,1200.0
2015-05-20 13:30:00,59.04,59.05,59.03,59.03,8800.0,49.7393,49.7477,49.7309,49.7309,8800.0
2015-05-20 13:35:00,59.02,59.03,59.01,59.01,6700.0,49.7225,49.7309,49.714,49.714,6700.0
2015-05-20 13:40:00,59.02,59.03,59.0,59.0,9100.0,49.7225,49.7309,49.7056,49.7056,9100.0
2015-05-20 13:45:00,59.0,59.02,59.0,59.02,4300.0,49.7056,49.7225,49.7056,49.7225,4300.0
2015-05-20 13:50:00,59.01,59.03,59.01,59.03,9600.0,49.714,49.7309,49.714,49.7309,9600.0
2015-05-20 13:55:00,59.03,59.07,59.03,59.07,6700.0,49.7309,49.7646,49.7309,49.7646,6700.0
2015-05-20 14:00:00,59.07,59.21,59.07,59.1,22400.0,49.7646,49.8825,49.7646,49.7899,22400.0
2015-05-20 14:05:00,59.1,59.13,59.09,59.1,7700.0,49.7899,49.8151,49.7814,49.7899,7700.0
2015-05-20 14:10:00,59.1,59.14,59.09,59.14,6900.0,49.7899,49.8236,49.7814,49.8236,6900.0
2015-05-20 14:15:00,59.15,59.22,59.15,59.21,17600.0,49.832,49.891,49.832,49.8825,17600.0
2015-05-20 14:20:00,59.21,59.21,59.17,59.18,6700.0,49.8825,49.8825,49.8488,49.8573,6700.0
2015-05-20 14:25:00,59.17,59.28,59.17,59.24,38300.0,49.8488,49.9415,49.8488,49.9078,38300.0
2015-05-20 14:30:00,59.25,59.25,59.17,59.18,18400.0,49.9162,49.9162,49.8488,49.8573,18400.0
2015-05-20 14:35:00,59.18,59.19,59.17,59.18,9800.0,49.8573,49.8657,49.8488,49.8573,9800.0
2015-05-20 14:40:00,59.18,59.18,59.15,59.16,6100.0,49.8573,49.8573,49.832,49.8404,6100.0
2015-05-20 14:45:00,59.17,59.22,59.14,59.15,10400.0,49.8488,49.891,49.8236,49.832,10400.0
2015-05-20 14:50:00,59.15,59.19,59.15,59.17,15300.0,49.832,49.8657,49.832,49.8488,15300.0
2015-05-20 14:55:00,59.18,59.19,59.16,59.18,14100.0,49.8573,49.8657,49.8404,49.8573,14100.0
2015-05-20 15:00:00,59.19,59.22,59.18,59.22,18300.0,49.8657,49.891,49.8573,49.891,18300.0
2015-05-20 15:05:00,59.22,59.27,59.22,59.26,8800.0,49.891,49.9331,49.891,49.9247,8800.0
2015-05-20 15:10:00,59.25,59.28,59.23,59.23,15900.0,49.9162,49.9415,49.8994,49.8994,15900.0
2015-05-20 15:15:00,59.22,59.22,59.13,59.14,13100.0,49.891,49.891,49.8151,49.8236,13100.0
2015-05-20 15:20:00,59.14,59.15,59.08,59.14,14300.0,49.8236,49.832,49.773,49.8236,14300.0
2015-05-20 15:25:00,59.14,59.17,59.13,59.15,10500.0,49.8236,49.8488,49.8151,49.832,10500.0
2015-05-20 15:30:00,59.15,59.15,59.09,59.14,20000.0,49.832,49.832,49.7814,49.8236,20000.0
2015-05-20 15:35:00,59.13,59.14,59.1,59.11,17500.0,49.8151,49.8236,49.7899,49.7983,17500.0
2015-05-20 15:40:00,59.1,59.14,59.1,59.12,15700.0,49.7899,49.8236,49.7899,49.8067,15700.0
2015-05-20 15:45:00,59.12,59.16,59.11,59.16,26300.0,49.8067,49.8404,49.7983,49.8404,26300.0
2015-05-20 15:50:00,59.16,59.16,59.1,59.14,32200.0,49.8404,49.8404,49.7899,49.8236,32200.0
2015-05-20 15:55:00,59.14,59.17,59.09,59.09,82300.0,49.8236,49.8488,49.7814,49.7814,82300.0
2015-05-21 09:30:00,58.93,59.1,58.93,59.04,32800.0,49.6466,49.7899,49.6466,49.7393,32800.0
2015-05-21 09:35:00,59.02,59.04,58.96,59.03,32800.0,49.7225,49.7393,49.6719,49.7309,32800.0
2015-05-21 09:40:00,59.03,59.11,59.02,59.06,13500.0,49.7309,49.7983,49.7225,49.7562,13500.0
2015-05-21 09:45:00,59.06,59.15,59.04,59.08,15800.0,49.7562,49.832,49.7393,49.773,15800.0
2015-05-21 09:50:00,59.09,59.17,59.06,59.13,11200.0,49.7814,49.8488,49.7562,49.8151,11200.0
2015-05-21 09:55:00,59.13,59.15,59.06,59.08,8200.0,49.8151,49.832,49.7562,49.773,8200.0
2015-05-21 10:00:00,59.08,59.09,59.02,59.08,11400.0,49.773,49.7814,49.7225,49.773,11400.0
2015-05-21 10:05:00,59.09,59.15,59.09,59.11,9300.0,49.7814,49.832,49.7814,49.7983,9300.0
2015-05-21 10:10:00,59.11,59.11,59.05,59.06,9400.0,49.7983,49.7983,49.7477,49.7562,9400.0
2015-05-21 10:15:00,59.06,59.09,59.03,59.04,15000.0,49.7562,49.7814,49.7309,49.7393,15000.0
2015-05-21 10:20:00,59.03,59.06,59.0,59.06,11300.0,49.7309,49.7562,49.7056,49.7562,11300.0
2015-05-21 10:25:00,59.06,59.08,59.01,59.05,16300.0,49.7562,49.773,49.714,49.7477,16300.0
2015-05-21 10:30:00,59.05,59.25,59.05,59.2,124300.0,49.7477,49.9162,49.7477,49.8741,124300.0
2015-05-21 10:35:00,59.2,59.22,59.19,59.22,29400.0,49.8741,49.891,49.8657,49.891,29400.0
2015-05-21 10:40:00,59.21,59.24,59.19,59.21,57800.0,49.8825,49.9078,49.8657,49.8825,57800.0
2015-05-21 10:45:00,59.21,59.21,59.11,59.12,55500.0,49.8825,49.8825,49.7983,49.8067,55500.0
2015-05-21 10:50:00,59.13,59.19,59.12,59.19,23300.0,49.8151,49.8657,49.8067,49.8657,23300.0
2015-05-21 10:55:00,59.18,59.19,59.16,59.18,39300.0,49.8573,49.8657,49.8404,49.8573,39300.0
2015-05-21 11:00:00,59.19,59.19,59.17,59.18,10100.0,49.8657,49.8657,49.8488,49.8573,10100.0
2015-05-21 11:05:00,59.18,59.19,59.17,59.17,15100.0,49.8573,49.8657,49.8488,49.8488,15100.0
2015-05-21 11:10:00,59.18,59.19,59.16,59.17,28900.0,49.8573,49.8657,49.8404,49.8488,28900.0
2015-05-21 11:15:00,59.17,59.18,59.12,59.12,9800.0,49.8488,49.8573,49.8067,49.8067,9800.0
2015-05-21 11:20:00,59.12,59.12,59.09,59.1,12100.0,49.8067,49.8067,49.7814,49.7899,12100.0
2015-05-21 11:25:00,59.11,59.18,59.11,59.17,46700.0,49.7983,49.8573,49.7983,49.8488,46700.0
2015-05-21 11:30:00,59.17,59.17,59.11,59.11,27500.0,49.8488,49.8488,49.7983,49.7983,27500.0
2015-05-21 11:35:00,59.11,59.16,59.11,59.14,16300.0,49.7983,49.8404,49.7983,49.8236,16300.0
2015-05-21 11:40:00,59.14,59.15,59.12,59.13,5600.0,49.8236,49.832,49.8067,49.8151,5600.0
2015-05-21 11:45:00,59.14,59.14,59.1,59.1,7100.0,49.8236,49.8236,49.7899,49.7899,7100.0
2015-05-21 11:50:00,59.1,59.11,59.09,59.09,9700.0,49.7899,49.7983,49.7814,49.7814,9700.0
2015-05-21 11:55:00,59.1,59.14,59.1,59.14,9100.0,49.7899,49.8236,49.7899,49.8236,9100.0
2015-05-21 12:00:00,59.13,59.14,59.1,59.13,9500.0,49.8151,49.8236,49.7899,49.8151,9500.0
2015-05-21 12:05:00,59.14,59.14,59.13,59.13,6400.0,49.8236,49.8236,49.8151,49.8151,6400.0
2015-05-21 12:10:00,59.13,59.14,59.1,59.1,6700.0,49.8151,49.8236,49.7899,49.7899,6700.0
2015-05-21 12:15:00,59.11,59.13,59.1,59.13,7000.0,49.7983,49.8151,49.7899,49.8151,7000.0
2015-05-21 12:20:00,59.13,59.14,59.13,59.13,4500.0,49.8151,49.8236,49.8151,49.8151,4500.0
2015-05-21 12:25:00,59.13,59.15,59.13,59.14,3400.0,49.8151,49.832,49.8151,49.8236,3400.0
2015-05-21 12:30:00,59.14,59.16,59.13,59.14,14900.0,49.8236,49.8404,49.8151,49.8236,14900.0
2015-05-21 12:35:00,59.14,59.14,59.11,59.11,5500.0,49.8236,49.8236,49.7983,49.7983,5500.0
2015-05-21 12:40:00,59.1,59.12,59.1,59.12,4800.0,49.7899,49.8067,49.7899,49.8067,4800.0
2015-05-21 12:45:00,59.12,59.12,59.1,59.1,5800.0,49.8067,49.8067,49.7899,49.7899,5800.0
2015-05-21 12:50:00,59.1,59.11,59.09,59.09,5200.0,49.7899,49.7983,49.7814,49.7814,5200.0
2015-05-21 12:55:00,59.08,59.1,59.08,59.09,2900.0,49.773,49.7899,49.773,49.7814,2900.0
2015-05-21 13:00:00,59.1,59.11,59.09,59.1,3100.0,49.7899,49.7983,49.7814,49.7899,3100.0
2015-05-21 13:05:00,59.09,59.1,59.07,59.1,8600.0,49.7814,49.7899,49.7646,49.7899,8600.0
2015-05-21 13:10:00,59.1,59.12,59.1,59.12,6600.0,49.7899,49.8067,49.7899,49.8067,6600.0
2015-05-21 13:15:00,59.12,59.12,59.11,59.11,8500.0,49.8067,49.8067,49.7983,49.7983,8500.0
2015-05-21 13:20:00,59.12,59.12,59.07,59.07,9900.0,49.8067,49.8067,49.7646,49.7646,9900.0
2015-05-21 13:25:00,59.07,59.07,59.06,59.06,6000.0,49.7646,49.7646,49.7562,49.7562,6000.0
2015-05-21 13:30:00,59.07,59.07,59.06,59.06,29700.0,49.7646,49.7646,49.7562,49.7562,29700.0
2015-05-21 13:35:00,59.07,59.07,59.04,59.05,8500.0,49.7646,49.7646,49.7393,49.7477,8500.0
2015-05-21 13:40:00,59.06,59.06,59.02,59.02,6400.0,49.7562,49.7562,49.7225,49.7225,6400.0
2015-05-21 13:45:00,59.03,59.03,59.02,59.02,4500.0,49.7309,49.7309,49.7225,49.7225,4500.0
2015-05-21 13:50:00,59.03,59.04,59.02,59.03,5400.0,49.7309,49.7393,49.7225,49.7309,5400.0
2015-05-21 13:55:00,59.03,59.04,59.0,59.04,8500.0,49.7309,49.7393,49.7056,49.7393,8500.0
2015-05-21 14:00:00,59.04,59.06,59.03,59.05,9400.0,49.7393,49.7562,49.7309,49.7477,9400.0
2015-05-21 14:05:00,59.04,59.05,59.03,59.03,6100.0,49.7393,49.7477,49.7309,49.7309,6100.0
2015-05-21 14:10:00,59.03,59.03,58.96,58.97,69100.0,49.7309,49.7309,49.6719,49.6803,69100.0
2015-05-21 14:15:00,58.98,58.98,58.96,58.97,15100.0,49.6888,49.6888,49.6719,49.6803,15100.0
2015-05-21 14:20:00,58.98,59.02,58.96,59.02,15400.0,49.6888,49.7225,49.6719,49.7225,15400.0
2015-05-21 14:25:00,59.03,59.04,59.02,59.04,5700.0,49.7309,49.7393,49.7225,49.7393,5700.0
2015-05-21 14:30:00,59.04,59.07,59.03,59.06,6900.0,49.7393,49.7646,49.7309,49.7562,6900.0
2015-05-21 14:35:00,59.06,59.11,59.06,59.08,13800.0,49.7562,49.7983,49.7562,49.773,13800.0
2015-05-21 14:40:00,59.08,59.11,59.07,59.11,9500.0,49.773,49.7983,49.7646,49.7983,9500.0
2015-05-21 14:45:00,59.11,59.11,59.1,59.11,5500.0,49.7983,49.7983,49.7899,49.7983,5500.0
2015-05-21 14:50:00,59.12,59.12,59.08,59.08,7900.0,49.8067,49.8067,49.773,49.773,7900.0
2015-05-21 14:55:00,59.08,59.1,59.08,59.09,8100.0,49.773,49.7899,49.773,49.7814,8100.0
2015-05-21 15:00:00,59.1,59.1,59.07,59.1,28700.0,49.7899,49.7899,49.7646,49.7899,28700.0
2015-05-21 15:05:00,59.1,59.11,59.09,59.09,9900.0,49.7899,49.7983,49.7814,49.7814,9900.0
2015-05-21 15:10:00,59.1,59.1,59.07,59.09,18000.0,49.7899,49.7899,49.7646,49.7814,18000.0
2015-05-21 15:15:00,59.09,59.1,59.06,59.08,14200.0,49.7814,49.7899,49.7562,49.773,14200.0
2015-05-21 15:20:00,59.08,59.08,59.07,59.08,9000.0,49.773,49.773,49.7646,49.773,9000.0
2015-05-21 15:25:00,59.08,59.11,59.07,59.09,13100.0,49.773,49.7983,49.7646,49.7814,13100.0
2015-05-21 15:30:00,59.1,59.11,59.08,59.08,19800.0,49.7899,49.7983,49.773,49.773,19800.0
2015-05-21 15:35:00,59.08,59.09,59.06,59.06,23000.0,49.773,49.7814,49.7562,49.7562,23000.0
2015-05-21 15:40:00,59.07,59.11,59.05,59.07,65300.0,49.7646,49.7983,49.7477,49.7646,65300.0
2015-05-21 15:45:00,59.07,59.12,59.06,59.1,44300.0,49.7646,49.8067,49.7562,49.7899,44300.0
2015-05-21 15:50:00,59.1,59.11,59.09,59.1,48700.0,49.7899,49.7983,49.7814,49.7899,48700.0
2015-05-21 15:55:00,59.1,59.11,59.06,59.09,130100.0,49.7899,49.7983,49.7562,49.7814,130100.0
2015-05-22 09:30:00,59.06,59.15,59.01,59.05,28600.0,49.7562,49.832,49.714,49.7477,28600.0
2015-05-22 09:35:00,59.07,59.19,59.06,59.15,10300.0,49.7646,49.8657,49.7562,49.832,10300.0
2015-05-22 09:40:00,59.16,59.2,59.12,59.19,18200.0,49.8404,49.8741,49.8067,49.8657,18200.0
2015-05-22 09:45:00,59.18,59.25,59.15,59.24,159000.0,49.8573,49.9162,49.832,49.9078,159000.0
2015-05-22 09:50:00,59.24,59.26,59.19,59.2,13700.0,49.9078,49.9247,49.8657,49.8741,13700.0
2015-05-22 09:55:00,59.23,59.24,59.16,59.17,9200.0,49.8994,49.9078,49.8404,49.8488,9200.0
2015-05-22 10:00:00,59.16,59.18,59.12,59.17,7300.0,49.8404,49.8573,49.8067,49.8488,7300.0
2015-05-22 10:05:00,59.18,59.2,59.15,59.18,9800.0,49.8573,49.8741,49.832,49.8573,9800.0
2015-05-22 10:10:00,59.18,59.19,59.16,59.18,6800.0,49.8573,49.8657,49.8404,49.8573,6800.0
2015-05-22 10:15:00,59.19,59.21,59.17,59.17,30100.0,49.8657,49.8825,49.8488,49.8488,30100.0
2015-05-22 10:20:00,59.16,59.16,59.1,59.11,14800.0,49.8404,49.8404,49.7899,49.7983,14800.0
2015-05-22 10:25:00,59.1,59.15,59.09,59.1,7300.0,49.7899,49.832,49.7814,49.7899,7300.0
2015-05-22 10:30:00,59.1,59.1,59.07,59.09,15100.0,49.7899,49.7899,49.7646,49.7814,15100.0
2015-05-22 10:35:00,59.1,59.12,59.1,59.1,7300.0,49.7899,49.8067,49.7899,49.7899,7300.0
2015-05-22 10:40:00,59.09,59.15,59.09,59.14,14200.0,49.7814,49.832,49.7814,49.8236,14200.0
2015-05-22 10:45:00,59.14,59.16,59.13,59.16,6600.0,49.8236,49.8404,49.8151,49.8404,6600.0
2015-05-22 10:50:00,59.15,59.18,59.12,59.16,9800.0,49.832,49.8573,49.8067,49.8404,9800.0
2015-05-22 10:55:00,59.17,59.18,59.14,59.16,14700.0,49.8488,49.8573,49.8236,49.8404,14700.0
2015-05-22 11:00:00,59.16,59.16,59.1,59.14,7800.0,49.8404,49.8404,49.7899,49.8236,7800.0
2015-05-22 11:05:00,59.14,59.14,59.08,59.1,9800.0,49.8236,49.8236,49.773,49.7899,9800.0
2015-05-22 11:10:00,59.1,59.16,59.08,59.13,26400.0,49.7899,49.8404,49.773,49.8151,26400.0
2015-05-22 11:15:00,59.14,59.16,59.1,59.16,14600.0,49.8236,49.8404,49.7899,49.8404,14600.0
2015-05-22 11:20:00,59.16,59.17,59.14,59.16,8200.0,49.8404,49.8488,49.8236,49.8404,8200.0
2015-05-22 11:25:00,59.16,59.17,59.13,59.17,34200.0,49.8404,49.8488,49.8151,49.8488,34200.0
2015-05-22 11:30:00,59.17,59.17,59.14,59.15,9200.0,49.8488,49.8488,49.8236,49.832,9200.0
2015-05-22 11:35:00,59.14,59.16,59.13,59.15,13400.0,49.8236,49.8404,49.8151,49.832,13400.0
2015-05-22 11:40:00,59.14,59.19,59.14,59.17,10700.0,49.8236,49.8657,49.8236,49.8488,10700.0
2015-05-22 11:45:00,59.17,59.19,59.16,59.16,8600.0,49.8488,49.8657,49.8404,49.8404,8600.0
2015-05-22 11:50:00,59.16,59.19,59.16,59.17,9800.0,49.8404,49.8657,49.8404,49.8488,9800.0
2015-05-22 11:55:00,59.17,59.19,59.17,59.19,8000.0,49.8488,49.8657,49.8488,49.8657,8000.0
2015-05-22 12:00:00,59.19,59.21,59.15,59.15,9400.0,49.8657,49.8825,49.832,49.832,9400.0
2015-05-22 12:05:00,59.15,59.16,59.14,59.15,8300.0,49.832,49.8404,49.8236,49.832,8300.0
2015-05-22 12:10:00,59.15,59.15,59.13,59.13,4500.0,49.832,49.832,49.8151,49.8151,4500.0
2015-05-22 12:15:00,59.13,59.13,59.11,59.12,5200.0,49.8151,49.8151,49.7983,49.8067,5200.0
2015-05-22 12:20:00,59.12,59.12,59.08,59.08,5100.0,49.8067,49.8067,49.773,49.773,5100.0
2015-05-22 12:25:00,59.09,59.1,59.08,59.08,6700.0,49.7814,49.7899,49.773,49.773,6700.0
2015-05-22 12:30:00,59.09,59.11,59.08,59.1,9800.0,49.7814,49.7983,49.773,49.7899,9800.0
2015-05-22 12:35:00,59.09,59.1,59.08,59.08,5500.0,49.7814,49.7899,49.773,49.773,5500.0
2015-05-22 12:40:00,59.08,59.08,59.06,59.07,4100.0,49.773,49.773,49.7562,49.7646,4100.0
2015-05-22 12:45:00,59.06,59.07,59.03,59.03,4900.0,49.7562,49.7646,49.7309,49.7309,4900.0
2015-05-22 12:50:00,59.04,59.04,59.02,59.02,11300.0,49.7393,49.7393,49.7225,49.7225,11300.0
2015-05-22 12:55:00,59.03,59.05,59.02,59.03,5400.0,49.7309,49.7477,49.7225,49.7309,5400.0
2015-05-22 13:00:00,59.02,59.1,58.98,59.08,17300.0,49.7225,49.7899,49.6888,49.773,17300.0
2015-05-22 13:05:00,59.08,59.11,59.05,59.1,16300.0,49.773,49.7983,49.7477,49.7899,16300.0
2015-05-22 13:10:00,59.1,59.1,59.06,59.06,4800.0,49.7899,49.7899,49.7562,49.7562,4800.0
2015-05-22 13:15:00,59.07,59.07,59.05,59.07,5100.0,49.7646,49.7646,49.7477,49.7646,5100.0
2015-05-22 13:20:00,59.06,59.11,59.06,59.07,11300.0,49.7562,49.7983,49.7562,49.7646,11300.0
2015-05-22 13:25:00,59.07,59.09,59.06,59.06,5400.0,49.7646,49.7814,49.7562,49.7562,5400.0
2015-05-22 13:30:00,59.06,59.1,59.06,59.1,9900.0,49.7562,49.7899,49.7562,49.7899,9900.0
2015-05-22 13:35:00,59.1,59.13,59.09,59.12,9000.0,49.7899,49.8151,49.7814,49.8067,9000.0
2015-05-22 13:40:00,59.13,59.17,59.13,59.17,9900.0,49.8151,49.8488,49.8151,49.8488,9900.0
2015-05-22 13:45:00,59.18,59.2,59.17,59.2,6700.0,49.8573,49.8741,49.8488,49.8741,6700.0
2015-05-22 13:50:00,59.21,59.22,59.2,59.2,6100.0,49.8825,49.891,49.8741,49.8741,6100.0
2015-05-22 13:55:00,59.2,59.22,59.18,59.18,11000.0,49.8741,49.891,49.8573,49.8573,11000.0
2015-05-22 14:00:00,59.18,59.19,59.12,59.14,15700.0,49.8573,49.8657,49.8067,49.8236,15700.0
2015-05-22 14:05:00,59.15,59.16,59.14,59.15,9600.0,49.832,49.8404,49.8236,49.832,9600.0
2015-05-22 14:10:00,59.15,59.16,59.14,59.16,7900.0,49.832,49.8404,49.8236,49.8404,7900.0
2015-05-22 14:15:00,59.15,59.15,59.12,59.12,11700.0,49.832,49.832,49.8067,49.8067,11700.0
2015-05-22 14:20:00,59.13,59.14,59.12,59.13,20400.0,49.8151,49.8236,49.8067,49.8151,20400.0
2015-05-22 14:25:00,59.12,59.14,59.12,59.13,13100.0,49.8067,49.8236,49.8067,49.8151,13100.0
2015-05-22 14:30:00,59.13,59.15,59.13,59.15,16900.0,49.8151,49.832,49.8151,49.832,16900.0
2015-05-22 14:35:00,59.15,59.16,59.11,59.11,18500.0,49.832,49.8404,49.7983,49.7983,18500.0
2015-05-22 14:40:00,59.12,59.12,59.11,59.12,8700.0,49.8067,49.8067,49.7983,49.8067,8700.0
2015-05-22 14:45:00,59.11,59.12,59.11,59.11,4000.0,49.7983,49.8067,49.7983,49.7983,4000.0
2015-05-22 14:50:00,59.12,59.12,59.09,59.09,7900.0,49.8067,49.8067,49.7814,49.7814,7900.0
2015-05-22 14:55:00,59.09,59.1,59.07,59.07,11100.0,49.7814,49.7899,49.7646,49.7646,11100.0
2015-05-22 15:00:00,59.08,59.11,59.06,59.11,18400.0,49.773,49.7983,49.7562,49.7983,18400.0
2015-05-22 15:05:00,59.1,59.11,59.09,59.1,12700.0,49.7899,49.7983,49.7814,49.7899,12700.0
2015-05-22 15:10:00,59.1,59.11,59.09,59.09,6800.0,49.7899,49.7983,49.7814,49.7814,6800.0
2015-05-22 15:15:00,59.09,59.1,59.09,59.09,16700.0,49.7814,49.7899,49.7814,49.7814,16700.0
2015-05-22 15:20:00,59.1,59.1,59.09,59.09,15100.0,49.7899,49.7899,49.7814,49.7814,15100.0
2015-05-22 15:25:00,59.09,59.1,59.09,59.09,8200.0,49.7814,49.7899,49.7814,49.7814,8200.0
2015-05-22 15:30:00,59.1,59.1,59.07,59.09,41300.0,49.7899,49.7899,49.7646,49.7814,41300.0
2015-05-22 15:35:00,59.08,59.09,59.05,59.06,24800.0,49.773,49.7814,49.7477,49.7562,24800.0
2015-05-22 15:40:00,59.06,59.06,59.05,59.05,19300.0,49.7562,49.7562,49.7477,49.7477,19300.0
2015-05-22 15:45:00,59.05,59.07,59.03,59.05,57700.0,49.7477,49.7646,49.7309,49.7477,57700.0
2015-05-22 15:50:00,59.05,59.05,59.02,59.03,20200.0,49.7477,49.7477,49.7225,49.7309,20200.0
2015-05-22 15:55:00,59.03,59.03,59.0,59.02,76200.0,49.7309,49.7309,49.7056,49.7225,76200.0
2015-05-26 09:30:00,58.72,58.92,58.68,58.68,113800.0,49.4697,49.6382,49.436,49.436,113800.0
2015-05-26 09:35:00,58.68,58.7,58.61,58.62,17300.0,49.436,49.4529,49.3771,49.3855,17300.0
2015-05-26 09:40:00,58.61,58.65,58.57,58.63,14700.0,49.3771,49.4108,49.3434,49.3939,14700.0
2015-05-26 09:45:00,58.64,58.65,58.57,58.6,15300.0,49.4023,49.4108,49.3434,49.3686,15300.0
2015-05-26 09:50:00,58.59,58.62,58.53,58.61,15200.0,49.3602,49.3855,49.3097,49.3771,15200.0
2015-05-26 09:55:00,58.61,58.63,58.59,58.6,6000.0,49.3771,49.3939,49.3602,49.3686,6000.0
2015-05-26 10:00:00,58.59,58.7,58.57,58.67,15400.0,49.3602,49.4529,49.3434,49.4276,15400.0
2015-05-26 10:05:00,58.67,58.67,58.63,58.64,10200.0,49.4276,49.4276,49.3939,49.4023,10200.0
2015-05-26 10:10:00,58.64,58.68,58.6,58.65,12600.0,49.4023,49.436,49.3686,49.4108,12600.0
2015-05-26 10:15:00,58.65,58.65,58.54,58.54,33400.0,49.4108,49.4108,49.3181,49.3181,33400.0
2015-05-26 10:20:00,58.53,58.63,58.52,58.62,18100.0,49.3097,49.3939,49.3012,49.3855,18100.0
2015-05-26 10:25:00,58.62,58.66,58.61,58.64,15400.0,49.3855,49.4192,49.3771,49.4023,15400.0
2015-05-26 10:30:00,58.64,58.67,58.62,58.66,19600.0,49.4023,49.4276,49.3855,49.4192,19600.0
2015-05-26 10:35:00,58.66,58.66,58.59,58.62,16900.0,49.4192,49.4192,49.3602,49.3855,16900.0
2015-05-26 10:40:00,58.61,58.64,58.61,58.62,14400.0,49.3771,49.4023,49.3771,49.3855,14400.0
2015-05-26 10:45:00,58.63,58.63,58.58,58.58,13900.0,49.3939,49.3939,49.3518,49.3518,13900.0
2015-05-26 10:50:00,58.58,58.58,58.52,58.53,19500.0,49.3518,49.3518,49.3012,49.3097,19500.0
2015-05-26 10:55:00,58.53,58.55,58.47,58.49,27800.0,49.3097,49.3265,49.2591,49.276,27800.0
2015-05-26 11:00:00,58.49,58.5,58.41,58.42,18300.0,49.276,49.2844,49.2086,49.217,18300.0
2015-05-26 11:05:00,58.43,58.48,58.43,58.46,17000.0,49.2254,49.2675,49.2254,49.2507,17000.0
2015-05-26 11:10:00,58.46,58.46,58.43,58.46,11900.0,49.2507,49.2507,49.2254,49.2507,11900.0
2015-05-26 11:15:00,58.46,58.46,58.41,58.41,14300.0,49.2507,49.2507,49.2086,49.2086,14300.0
2015-05-26 11:20:00,58.4,58.47,58.39,58.47,15100.0,49.2001,49.2591,49.1917,49.2591,15100.0
2015-05-26 11:25:00,58.47,58.53,58.43,58.53,24600.0,49.2591,49.3097,49.2254,49.3097,24600.0
2015-05-26 11:30:00,58.53,58.58,58.51,58.56,29900.0,49.3097,49.3518,49.2928,49.3349,29900.0
2015-05-26 11:35:00,58.56,58.61,58.56,58.6,22800.0,49.3349,49.3771,49.3349,49.3686,22800.0
2015-05-26 11:40:00,58.6,58.61,58.53,58.53,79300.0,49.3686,49.3771,49.3097,49.3097,79300.0
2015-05-26 11:45:00,58.53,58.53,58.48,58.48,14800.0,49.3097,49.3097,49.2675,49.2675,14800.0
2015-05-26 11:50:00,58.49,58.49,58.43,58.44,20500.0,49.276,49.276,49.2254,49.2338,20500.0
2015-05-26 11:55:00,58.44,58.44,58.39,58.4,18100.0,49.2338,49.2338,49.1917,49.2001,18100.0
2015-05-26 12:00:00,58.4,58.42,58.38,58.38,24500.0,49.2001,49.217,49.1833,49.1833,24500.0
2015-05-26 12:05:00,58.39,58.39,58.36,58.37,10200.0,49.1917,49.1917,49.1664,49.1749,10200.0
2015-05-26 12:10:00,58.37,58.39,58.36,58.39,8000.0,49.1749,49.1917,49.1664,49.1917,8000.0
2015-05-26 12:15:00,58.39,58.42,58.39,58.41,10500.0,49.1917,49.217,49.1917,49.2086,10500.0
2015-05-26 12:20:00,58.42,58.45,58.42,58.45,13300.0,49.217,49.2423,49.217,49.2423,13300.0
2015-05-26 12:25:00,58.45,58.45,58.41,58.43,11900.0,49.2423,49.2423,49.2086,49.2254,11900.0
2015-05-26 12:30:00,58.43,58.43,58.35,58.38,15300.0,49.2254,49.2254,49.158,49.1833,15300.0
2015-05-26 12:35:00,58.38,58.4,58.37,58.38,12000.0,49.1833,49.2001,49.1749,49.1833,12000.0
2015-05-26 12:40:00,58.38,58.4,58.37,58.4,8900.0,49.1833,49.2001,49.1749,49.2001,8900.0
2015-05-26 12:45:00,58.41,58.41,58.37,58.37,5500.0,49.2086,49.2086,49.1749,49.1749,5500.0
2015-05-26 12:50:00,58.38,58.38,58.32,58.34,14300.0,49.1833,49.1833,49.1327,49.1496,14300.0
2015-05-26 12:55:00,58.34,58.36,58.33,58.34,7000.0,49.1496,49.1664,49.1412,49.1496,7000.0
2015-05-26 13:00:00,58.35,58.38,58.34,58.37,7100.0,49.158,49.1833,49.1496,49.1749,7100.0
2015-05-26 13:05:00,58.36,58.36,58.32,58.34,10300.0,49.1664,49.1664,49.1327,49.1496,10300.0
2015-05-26 13:10:00,58.35,58.38,58.34,58.38,6600.0,49.158,49.1833,49.1496,49.1833,6600.0
2015-05-26 13:15:00,58.38,58.42,58.38,58.42,12900.0,49.1833,49.217,49.1833,49.217,12900.0
2015-05-26 13:20:00,58.42,58.44,58.42,58.44,6900.0,49.217,49.2338,49.217,49.2338,6900.0
2015-05-26 13:25:00,58.44,58.49,58.44,58.48,11600.0,49.2338,49.276,49.2338,49.2675,11600.0
2015-05-26 13:30:00,58.48,58.48,58.39,58.4,12300.0,49.2675,49.2675,49.1917,49.2001,12300.0
2015-05-26 13:35:00,58.41,58.41,58.32,58.35,12200.0,49.2086,49.2086,49.1327,49.158,12200.0
2015-05-26 13:40:00,58.35,58.39,58.35,58.35,8100.0,49.158,49.1917,49.158,49.158,8100.0
2015-05-26 13:45:00,58.35,58.38,58.34,58.37,6500.0,49.158,49.1833,49.1496,49.1749,6500.0
2015-05-26 13:50:00,58.37,58.38,58.32,58.38,14000.0,49.1749,49.1833,49.1327,49.1833,14000.0
2015-05-26 13:55:00,58.39,58.39,58.3,58.33,12500.0,49.1917,49.1917,49.1159,49.1412,12500.0
2015-05-26 14:00:00,58.34,58.39,58.32,58.38,11300.0,49.1496,49.1917,49.1327,49.1833,11300.0
2015-05-26 14:05:00,58.38,58.4,58.36,58.38,10200.0,49.1833,49.2001,49.1664,49.1833,10200.0
2015-05-26 14:10:00,58.38,58.43,58.38,58.43,10500.0,49.1833,49.2254,49.1833,49.2254,10500.0
2015-05-26 14:15:00,58.44,58.5,58.42,58.5,19400.0,49.2338,49.2844,49.217,49.2844,19400.0
2015-05-26 14:20:00,58.51,58.51,58.43,58.43,16200.0,49.2928,49.2928,49.2254,49.2254,16200.0
2015-05-26 14:25:00,58.43,58.48,58.41,58.43,11700.0,49.2254,49.2675,49.2086,49.2254,11700.0
2015-05-26 14:30:00,58.43,58.44,58.38,58.39,7700.0,49.2254,49.2338,49.1833,49.1917,7700.0
2015-05-26 14:35:00,58.39,58.42,58.36,58.42,14600.0,49.1917,49.217,49.1664,49.217,14600.0
2015-05-26 14:40:00,58.43,58.47,58.41,58.45,11900.0,49.2254,49.2591,49.2086,49.2423,11900.0
2015-05-26 14:45:00,58.46,58.48,58.44,58.46,10100.0,49.2507,49.2675,49.2338,49.2507,10100.0
2015-05-26 14:50:00,58.45,58.46,58.42,58.43,75200.0,49.2423,49.2507,49.217,49.2254,75200.0
2015-05-26 14:55:00,58.43,58.43,58.38,58.38,81900.0,49.2254,49.2254,49.1833,49.1833,81900.0
2015-05-26 15:00:00,58.38,58.42,58.37,58.42,12600.0,49.1833,49.217,49.1749,49.217,12600.0
2015-05-26 15:05:00,58.42,58.42,58.39,58.4,20900.0,49.217,49.217,49.1917,49.2001,20900.0
2015-05-26 15:10:00,58.39,58.42,58.37,58.42,19600.0,49.1917,49.217,49.1749,49.217,19600.0
2015-05-26 15:15:00,58.42,58.47,58.41,58.41,24200.0,49.217,49.2591,49.2086,49.2086,24200.0
2015-05-26 15:20:00,58.42,58.42,58.39,58.42,15800.0,49.217,49.217,49.1917,49.217,15800.0
2015-05-26 15:25:00,58.42,58.43,58.39,58.43,21500.0,49.217,49.2254,49.1917,49.2254,21500.0
2015-05-26 15:30:00,58.44,58.47,58.42,58.47,26300.0,49.2338,49.2591,49.217,49.2591,26300.0
2015-05-26 15:35:00,58.47,58.5,58.45,58.49,55300.0,49.2591,49.2844,49.2423,49.276,55300.0
2015-05-26 15:40:00,58.5,58.52,58.48,58.51,36400.0,49.2844,49.3012,49.2675,49.2928,36400.0
2015-05-26 15:45:00,58.5,58.51,58.47,58.5,41100.0,49.2844,49.2928,49.2591,49.2844,41100.0
2015-05-26 15:50:00,58.49,58.5,58.45,58.46,46800.0,49.276,49.2844,49.2423,49.2507,46800.0
2015-05-26 15:55:00,58.46,58.52,58.45,58.48,174900.0,49.2507,49.3012,49.2423,49.2675,174900.0
2015-05-27 09:30:00,58.71,58.76,58.58,58.61,29200.0,49.4613,49.5034,49.3518,49.3771,29200.0
2015-05-27 09:35:00,58.62,58.74,58.6,58.6,9400.0,49.3855,49.4866,49.3686,49.3686,9400.0
2015-05-27 09:40:00,58.63,58.74,58.61,58.72,12300.0,49.3939,49.4866,49.3771,49.4697,12300.0
2015-05-27 09:45:00,58.73,58.76,58.68,58.75,15700.0,49.4782,49.5034,49.436,49.495,15700.0
2015-05-27 09:50:00,58.76,58.84,58.76,58.84,11400.0,49.5034,49.5708,49.5034,49.5708,11400.0
2015-05-27 09:55:00,58.85,58.86,58.76,58.77,7900.0,49.5792,49.5877,49.5034,49.5119,7900.0
2015-05-27 10:00:00,58.77,58.81,58.71,58.72,9700.0,49.5119,49.5456,49.4613,49.4697,9700.0
2015-05-27 10:05:00,58.72,58.73,58.67,58.69,8200.0,49.4697,49.4782,49.4276,49.4445,8200.0
2015-05-27 10:10:00,58.69,58.74,58.69,58.7,9600.0,49.4445,49.4866,49.4445,49.4529,9600.0
2015-05-27 10:15:00,58.71,58.72,58.7,58.72,5100.0,49.4613,49.4697,49.4529,49.4697,5100.0
2015-05-27 10:20:00,58.72,58.74,58.71,58.73,21400.0,49.4697,49.4866,49.4613,49.4782,21400.0
2015-05-27 10:25:00,58.74,58.79,58.73,58.77,20400.0,49.4866,49.5287,49.4782,49.5119,20400.0
2015-05-27 10:30:00,58.78,58.81,58.77,58.78,16500.0,49.5203,49.5456,49.5119,49.5203,16500.0
2015-05-27 10:35:00,58.78,58.82,58.77,58.79,33500.0,49.5203,49.554,49.5119,49.5287,33500.0
2015-05-27 10:40:00,58.79,58.81,58.78,58.78,8100.0,49.5287,49.5456,49.5203,49.5203,8100.0
2015-05-27 10:45:00,58.79,58.79,58.73,58.75,17300.0,49.5287,49.5287,49.4782,49.495,17300.0
2015-05-27 10:50:00,58.75,58.8,58.7,58.8,63200.0,49.495,49.5371,49.4529,49.5371,63200.0
2015-05-27 10:55:00,58.8,58.87,58.8,58.85,14700.0,49.5371,49.5961,49.5371,49.5792,14700.0
2015-05-27 11:00:00,58.84,58.86,58.83,58.85,6400.0,49.5708,49.5877,49.5624,49.5792,6400.0
2015-05-27 11:05:00,58.86,58.87,58.86,58.87,4800.0,49.5877,49.5961,49.5877,49.5961,4800.0
2015-05-27 11:10:00,58.87,58.87,58.84,58.85,7500.0,49.5961,49.5961,49.5708,49.5792,7500.0
2015-05-27 11:15:00,58.84,58.85,58.8,58.8,6200.0,49.5708,49.5792,49.5371,49.5371,6200.0
2015-05-27 11:20:00,58.8,58.8,58.76,58.76,6000.0,49.5371,49.5371,49.5034,49.5034,6000.0
2015-05-27 11:25:00,58.77,58.79,58.76,58.79,10400.0,49.5119,49.5287,49.5034,49.5287,10400.0
2015-05-27 11:30:00,58.8,58.83,58.78,58.81,10000.0,49.5371,49.5624,49.5203,49.5456,10000.0
2015-05-27 11:35:00,58.81,58.82,58.79,58.8,8600.0,49.5456,49.554,49.5287,49.5371,8600.0
2015-05-27 11:40:00,58.81,58.86,58.81,58.84,11500.0,49.5456,49.5877,49.5456,49.5708,11500.0
2015-05-27 11:45:00,58.85,58.85,58.84,58.84,10000.0,49.5792,49.5792,49.5708,49.5708,10000.0
2015-05-27 11:50:00,58.84,58.85,58.83,58.83,9800.0,49.5708,49.5792,49.5624,49.5624,9800.0
2015-05-27 11:55:00,58.83,58.85,58.83,58.83,5400.0,49.5624,49.5792,49.5624,49.5624,5400.0
2015-05-27 12:00:00,58.83,58.83,58.81,58.81,5500.0,49.5624,49.5624,49.5456,49.5456,5500.0
2015-05-27 12:05:00,58.82,58.84,58.8,58.8,7700.0,49.554,49.5708,49.5371,49.5371,7700.0
2015-05-27 12:10:00,58.81,58.83,58.8,58.83,4900.0,49.5456,49.5624,49.5371,49.5624,4900.0
2015-05-27 12:15:00,58.82,58.83,58.81,58.83,7500.0,49.554,49.5624,49.5456,49.5624,7500.0
2015-05-27 12:20:00,58.83,58.83,58.81,58.83,11300.0,49.5624,49.5624,49.5456,49.5624,11300.0
2015-05-27 12:25:00,58.83,58.85,58.82,58.85,11400.0,49.5624,49.5792,49.554,49.5792,11400.0
2015-05-27 12:30:00,58.85,58.87,58.84,58.87,5200.0,49.5792,49.5961,49.5708,49.5961,5200.0
2015-05-27 12:35:00,58.86,58.86,58.84,58.84,7400.0,49.5877,49.5877,49.5708,49.5708,7400.0
2015-05-27 12:40:00,58.83,58.84,58.82,58.83,8000.0,49.5624,49.5708,49.554,49.5624,8000.0
2015-05-27 12:45:00,58.84,58.84,58.81,58.82,15600.0,49.5708,49.5708,49.5456,49.554,15600.0
2015-05-27 12:50:00,58.82,58.82,58.8,58.8,7300.0,49.554,49.554,49.5371,49.5371,7300.0
2015-05-27 12:55:00,58.81,58.82,58.8,58.8,8100.0,49.5456,49.554,49.5371,49.5371,8100.0
2015-05-27 13:00:00,58.81,58.85,58.8,58.85,13300.0,49.5456,49.5792,49.5371,49.5792,13300.0
2015-05-27 13:05:00,58.85,58.87,58.84,58.87,8700.0,49.5792,49.5961,49.5708,49.5961,8700.0
2015-05-27 13:10:00,58.87,58.9,58.87,58.88,9800.0,49.5961,49.6214,49.5961,49.6045,9800.0
2015-05-27 13:15:00,58.88,58.88,58.86,58.87,12500.0,49.6045,49.6045,49.5877,49.5961,12500.0
2015-05-27 13:20:00,58.87,58.89,58.86,58.89,14800.0,49.5961,49.6129,49.5877,49.6129,14800.0
2015-05-27 13:25:00,58.9,58.92,58.9,58.92,7700.0,49.6214,49.6382,49.6214,49.6382,7700.0
2015-05-27 13:30:00,58.92,58.94,58.92,58.94,7100.0,49.6382,49.6551,49.6382,49.6551,7100.0
2015-05-27 13:35:00,58.95,58.95,58.92,58.92,7600.0,49.6635,49.6635,49.6382,49.6382,7600.0
2015-05-27 13:40:00,58.91,58.94,58.91,58.93,6000.0,49.6298,49.6551,49.6298,49.6466,6000.0
2015-05-27 13:45:00,58.93,58.94,58.92,58.94,6100.0,49.6466,49.6551,49.6382,49.6551,6100.0
2015-05-27 13:50:00,58.93,58.94,58.93,58.94,4700.0,49.6466,49.6551,49.6466,49.6551,4700.0
2015-05-27 13:55:00,58.94,58.94,58.91,58.92,6800.0,49.6551,49.6551,49.6298,49.6382,6800.0
2015-05-27 14:00:00,58.92,58.95,58.91,58.95,11300.0,49.6382,49.6635,49.6298,49.6635,11300.0
2015-05-27 14:05:00,58.94,58.99,58.94,58.97,13600.0,49.6551,49.6972,49.6551,49.6803,13600.0
2015-05-27 14:10:00,58.96,58.97,58.95,58.96,5400.0,49.6719,49.6803,49.6635,49.6719,5400.0
2015-05-27 14:15:00,58.95,58.97,58.95,58.96,6700.0,49.6635,49.6803,49.6635,49.6719,6700.0
2015-05-27 14:20:00,58.96,58.97,58.93,58.93,5800.0,49.6719,49.6803,49.6466,49.6466,5800.0
2015-05-27 14:25:00,58.93,58.94,58.93,58.94,4600.0,49.6466,49.6551,49.6466,49.6551,4600.0
2015-05-27 14:30:00,58.93,58.94,58.92,58.93,10000.0,49.6466,49.6551,49.6382,49.6466,10000.0
2015-05-27 14:35:00,58.93,58.93,58.91,58.92,9000.0,49.6466,49.6466,49.6298,49.6382,9000.0
2015-05-27 14:40:00,58.93,58.94,58.91,58.93,8000.0,49.6466,49.6551,49.6298,49.6466,8000.0
2015-05-27 14:45:00,58.92,58.93,58.89,58.9,7300.0,49.6382,49.6466,49.6129,49.6214,7300.0
2015-05-27 14:50:00,58.9,58.9,58.88,58.88,6500.0,49.6214,49.6214,49.6045,49.6045,6500.0
2015-05-27 14:55:00,58.88,58.9,58.88,58.9,8400.0,49.6045,49.6214,49.6045,49.6214,8400.0
2015-05-27 15:00:00,58.91,58.92,58.89,58.89,13800.0,49.6298,49.6382,49.6129,49.6129,13800.0
2015-05-27 15:05:00,58.89,58.95,58.89,58.95,10000.0,49.6129,49.6635,49.6129,49.6635,10000.0
2015-05-27 15:10:00,58.96,58.96,58.93,58.95,21000.0,49.6719,49.6719,49.6466,49.6635,21000.0
2015-05-27 15:15:00,58.96,59.0,58.96,58.98,16700.0,49.6719,49.7056,49.6719,49.6888,16700.0
2015-05-27 15:20:00,58.98,58.98,58.95,58.95,11700.0,49.6888,49.6888,49.6635,49.6635,11700.0
2015-05-27 15:25:00,58.95,58.95,58.92,58.94,16200.0,49.6635,49.6635,49.6382,49.6551,16200.0
2015-05-27 15:30:00,58.94,58.94,58.9,58.92,29200.0,49.6551,49.6551,49.6214,49.6382,29200.0
2015-05-27 15:35:00,58.92,58.96,58.91,58.96,25500.0,49.6382,49.6719,49.6298,49.6719,25500.0
2015-05-27 15:40:00,58.96,58.99,58.95,58.98,27500.0,49.6719,49.6972,49.6635,49.6888,27500.0
2015-05-27 15:45:00,58.97,58.97,58.93,58.97,37800.0,49.6803,49.6803,49.6466,49.6803,37800.0
2015-05-27 15:50:00,58.97,58.97,58.91,58.91,34300.0,49.6803,49.6803,49.6298,49.6298,34300.0
2015-05-27 15:55:00,58.91,58.91,58.87,58.87,98200.0,49.6298,49.6298,49.5961,49.5961,98200.0
2015-05-28 09:30:00,58.68,58.79,58.59,58.69,45600.0,49.436,49.5287,49.3602,49.4445,45600.0
2015-05-28 09:35:00,58.69,58.8,58.69,58.75,16500.0,49.4445,49.5371,49.4445,49.495,16500.0
2015-05-28 09:40:00,58.76,58.82,58.7,58.78,22400.0,49.5034,49.554,49.4529,49.5203,22400.0
2015-05-28 09:45:00,58.78,58.81,58.73,58.74,13200.0,49.5203,49.5456,49.4782,49.4866,13200.0
2015-05-28 09:50:00,58.74,58.77,58.71,58.72,11500.0,49.4866,49.5119,49.4613,49.4697,11500.0
2015-05-28 09:55:00,58.71,58.72,58.6,58.65,19000.0,49.4613,49.4697,49.3686,49.4108,19000.0
2015-05-28 10:00:00,58.65,58.65,58.58,58.63,10200.0,49.4108,49.4108,49.3518,49.3939,10200.0
2015-05-28 10:05:00,58.64,58.68,58.6,58.61,13400.0,49.4023,49.436,49.3686,49.3771,13400.0
2015-05-28 10:10:00,58.62,58.64,58.55,58.59,20800.0,49.3855,49.4023,49.3265,49.3602,20800.0
2015-05-28 10:15:00,58.6,58.65,58.58,58.64,11500.0,49.3686,49.4108,49.3518,49.4023,11500.0
2015-05-28 10:20:00,58.64,58.64,58.56,58.57,15200.0,49.4023,49.4023,49.3349,49.3434,15200.0
2015-05-28 10:25:00,58.58,58.64,58.58,58.59,12900.0,49.3518,49.4023,49.3518,49.3602,12900.0
2015-05-28 10:30:00,58.6,58.6,58.5,58.5,17600.0,49.3686,49.3686,49.2844,49.2844,17600.0
2015-05-28 10:35:00,58.5,58.5,58.43,58.5,26500.0,49.2844,49.2844,49.2254,49.2844,26500.0
2015-05-28 10:40:00,58.52,58.56,58.49,58.56,11900.0,49.3012,49.3349,49.276,49.3349,11900.0
2015-05-28 10:45:00,58.56,58.56,58.51,58.54,10000.0,49.3349,49.3349,49.2928,49.3181,10000.0
2015-05-28 10:50:00,58.54,58.54,58.47,58.5,14600.0,49.3181,49.3181,49.2591,49.2844,14600.0
2015-05-28 10:55:00,58.51,58.55,58.49,58.49,8300.0,49.2928,49.3265,49.276,49.276,8300.0
2015-05-28 11:00:00,58.49,58.54,58.49,58.5,17000.0,49.276,49.3181,49.276,49.2844,17000.0
2015-05-28 11:05:00,58.51,58.55,58.5,58.52,8500.0,49.2928,49.3265,49.2844,49.3012,8500.0
2015-05-28 11:10:00,58.52,58.59,58.51,58.59,9100.0,49.3012,49.3602,49.2928,49.3602,9100.0
2015-05-28 11:15:00,58.61,58.67,58.61,58.67,12000.0,49.3771,49.4276,49.3771,49.4276,12000.0
2015-05-28 11:20:00,58.67,58.67,58.63,58.64,8000.0,49.4276,49.4276,49.3939,49.4023,8000.0
2015-05-28 11:25:00,58.64,58.65,58.6,58.65,19800.0,49.4023,49.4108,49.3686,49.4108,19800.0
2015-05-28 11:30:00,58.65,58.69,58.65,58.68,10500.0,49.4108,49.4445,49.4108,49.436,10500.0
2015-05-28 11:35:00,58.68,58.68,58.62,58.62,5100.0,49.436,49.436,49.3855,49.3855,5100.0
2015-05-28 11:40:00,58.62,58.65,58.62,58.64,7700.0,49.3855,49.4108,49.3855,49.4023,7700.0
2015-05-28 11:45:00,58.63,58.64,58.49,58.51,17500.0,49.3939,49.4023,49.276,49.2928,17500.0
2015-05-28 11:50:00,58.51,58.52,58.45,58.51,11700.0,49.2928,49.3012,49.2423,49.2928,11700.0
2015-05-28 11:55:00,58.51,58.51,58.48,58.49,5900.0,49.2928,49.2928,49.2675,49.276,5900.0
2015-05-28 12:00:00,58.5,58.51,58.45,58.51,9900.0,49.2844,49.2928,49.2423,49.2928,9900.0
2015-05-28 12:05:00,58.51,58.51,58.49,58.5,9400.0,49.2928,49.2928,49.276,49.2844,9400.0
2015-05-28 12:10:00,58.5,58.55,58.5,58.54,4500.0,49.2844,49.3265,49.2844,49.3181,4500.0
2015-05-28 12:15:00,58.55,58.58,58.54,58.58,8900.0,49.3265,49.3518,49.3181,49.3518,8900.0
2015-05-28 12:20:00,58.58,58.62,58.57,58.61,8300.0,49.3518,49.3855,49.3434,49.3771,8300.0
2015-05-28 12:25:00,58.62,58.62,58.59,58.61,6300.0,49.3855,49.3855,49.3602,49.3771,6300.0
2015-05-28 12:30:00,58.61,58.61,58.53,58.55,9900.0,49.3771,49.3771,49.3097,49.3265,9900.0
2015-05-28 12:35:00,58.56,58.56,58.51,58.53,12200.0,49.3349,49.3349,49.2928,49.3097,12200.0
2015-05-28 12:40:00,58.52,58.57,58.51,58.55,11800.0,49.3012,49.3434,49.2928,49.3265,11800.0
2015-05-28 12:45:00,58.55,58.56,58.53,58.55,8800.0,49.3265,49.3349,49.3097,49.3265,8800.0
2015-05-28 12:50:00,58.55,58.55,58.51,58.51,9500.0,49.3265,49.3265,49.2928,49.2928,9500.0
2015-05-28 12:55:00,58.52,58.55,58.51,58.53,11100.0,49.3012,49.3265,49.2928,49.3097,11100.0
2015-05-28 13:00:00,58.52,58.58,58.52,58.58,10300.0,49.3012,49.3518,49.3012,49.3518,10300.0
2015-05-28 13:05:00,58.58,58.63,58.58,58.6,8700.0,49.3518,49.3939,49.3518,49.3686,8700.0
2015-05-28 13:10:00,58.6,58.61,58.59,58.6,7700.0,49.3686,49.3771,49.3602,49.3686,7700.0
2015-05-28 13:15:00,58.6,58.62,58.52,58.54,23200.0,49.3686,49.3855,49.3012,49.3181,23200.0
2015-05-28 13:20:00,58.55,58.55,58.51,58.54,7800.0,49.3265,49.3265,49.2928,49.3181,7800.0
2015-05-28 13:25:00,58.55,58.56,58.55,58.55,4100.0,49.3265,49.3349,49.3265,49.3265,4100.0
2015-05-28 13:30:00,58.55,58.57,58.52,58.54,10200.0,49.3265,49.3434,49.3012,49.3181,10200.0
2015-05-28 13:35:00,58.54,58.58,58.54,58.57,8200.0,49.3181,49.3518,49.3181,49.3434,8200.0
2015-05-28 13:40:00,58.58,58.61,58.57,58.58,7800.0,49.3518,49.3771,49.3434,49.3518,7800.0
2015-05-28 13:45:00,58.58,58.59,58.57,58.58,5600.0,49.3518,49.3602,49.3434,49.3518,5600.0
2015-05-28 13:50:00,58.58,58.61,58.56,58.61,12400.0,49.3518,49.3771,49.3349,49.3771,12400.0
2015-05-28 13:55:00,58.61,58.66,58.59,58.65,26900.0,49.3771,49.4192,49.3602,49.4108,26900.0
2015-05-28 14:00:00,58.66,58.67,58.64,58.67,7800.0,49.4192,49.4276,49.4023,49.4276,7800.0
2015-05-28 14:05:00,58.67,58.69,58.66,58.68,8000.0,49.4276,49.4445,49.4192,49.436,8000.0
2015-05-28 14:10:00,58.68,58.73,58.67,58.72,7100.0,49.436,49.4782,49.4276,49.4697,7100.0
2015-05-28 14:15:00,58.72,58.73,58.71,58.73,8800.0,49.4697,49.4782,49.4613,49.4782,8800.0
2015-05-28 14:20:00,58.73,58.78,58.72,58.76,10500.0,49.4782,49.5203,49.4697,49.5034,10500.0
2015-05-28 14:25:00,58.76,58.83,58.76,58.82,9000.0,49.5034,49.5624,49.5034,49.554,9000.0
2015-05-28 14:30:00,58.81,58.81,58.75,58.75,6500.0,49.5456,49.5456,49.495,49.495,6500.0
2015-05-28 14:35:00,58.76,58.78,58.74,58.74,9200.0,49.5034,49.5203,49.4866,49.4866,9200.0
2015-05-28 14:40:00,58.74,58.77,58.74,58.77,7000.0,49.4866,49.5119,49.4866,49.5119,7000.0
2015-05-28 14:45:00,58.77,58.78,58.75,58.76,8400.0,49.5119,49.5203,49.495,49.5034,8400.0
2015-05-28 14:50:00,58.75,58.77,58.74,58.77,11500.0,49.495,49.5119,49.4866,49.5119,11500.0
2015-05-28 14:55:00,58.76,58.8,58.75,58.79,8400.0,49.5034,49.5371,49.495,49.5287,8400.0
2015-05-28 15:00:00,58.79,58.79,58.77,58.78,8800.0,49.5287,49.5287,49.5119,49.5203,8800.0
2015-05-28 15:05:00,58.78,58.78,58.74,58.74,11100.0,49.5203,49.5203,49.4866,49.4866,11100.0
2015-05-28 15:10:00,58.74,58.76,58.74,58.74,11800.0,49.4866,49.5034,49.4866,49.4866,11800.0
2015-05-28 15:15:00,58.75,58.76,58.73,58.75,14200.0,49.495,49.5034,49.4782,49.495,14200.0
2015-05-28 15:20:00,58.74,58.75,58.72,58.73,18600.0,49.4866,49.495,49.4697,49.4782,18600.0
2015-05-28 15:25:00,58.73,58.74,58.69,58.69,16100.0,49.4782,49.4866,49.4445,49.4445,16100.0
2015-05-28 15:30:00,58.69,58.73,58.69,58.72,15500.0,49.4445,49.4782,49.4445,49.4697,15500.0
2015-05-28 15:35:00,58.72,58.74,58.7,58.71,18100.0,49.4697,49.4866,49.4529,49.4613,18100.0
2015-05-28 15:40:00,58.71,58.72,58.7,58.7,14200.0,49.4613,49.4697,49.4529,49.4529,14200.0
2015-05-28 15:45:00,58.7,58.73,58.69,58.71,29000.0,49.4529,49.4782,49.4445,49.4613,29000.0
2015-05-28 15:50:00,58.71,58.74,58.71,58.73,26600.0,49.4613,49.4866,49.4613,49.4782,26600.0
2015-05-28 15:55:00,58.73,58.75,58.72,58.72,67000.0,49.4782,49.495,49.4697,49.4697,67000.0
2015-05-29 09:30:00,58.88,58.88,58.69,58.76,60630.0,49.6045,49.6045,49.4445,49.5034,60630.0
2015-05-29 09:35:00,58.76,58.77,58.64,58.73,23204.0,49.5034,49.5119,49.4023,49.4782,23204.0
2015-05-29 09:40:00,58.75,58.81,58.74,58.76,27351.0,49.495,49.5456,49.4866,49.5034,27351.0
2015-05-29 09:45:00,58.78,58.83,58.74,58.78,18179.0,49.5203,49.5624,49.4866,49.5203,18179.0
2015-05-29 09:50:00,58.77,58.81,58.73,58.74,18248.0,49.5119,49.5456,49.4782,49.4866,18248.0
2015-05-29 09:55:00,58.76,58.83,58.76,58.77,13772.0,49.5034,49.5624,49.5034,49.5119,13772.0
2015-05-29 10:00:00,58.77,58.79,58.68,58.69,33276.0,49.5119,49.5287,49.436,49.4445,33276.0
2015-05-29 10:05:00,58.69,58.71,58.61,58.71,55967.0,49.4445,49.4613,49.3771,49.4613,55967.0
2015-05-29 10:10:00,58.71,58.81,58.7,58.78,42940.0,49.4613,49.5456,49.4529,49.5203,42940.0
2015-05-29 10:15:00,58.78,58.81,58.72,58.79,22512.0,49.5203,49.5456,49.4697,49.5287,22512.0
2015-05-29 10:20:00,58.78,58.84,58.77,58.81,13783.0,49.5203,49.5708,49.5119,49.5456,13783.0
2015-05-29 10:25:00,58.81,58.85,58.76,58.76,19293.0,49.5456,49.5792,49.5034,49.5034,19293.0
2015-05-29 10:30:00,58.76,58.78,58.72,58.77,15751.0,49.5034,49.5203,49.4697,49.5119,15751.0
2015-05-29 10:35:00,58.76,58.76,58.66,58.69,23839.0,49.5034,49.5034,49.4192,49.4445,23839.0
2015-05-29 10:40:00,58.69,58.7,58.56,58.56,22942.0,49.4445,49.4529,49.3349,49.3349,22942.0
2015-05-29 10:45:00,58.56,58.59,58.47,58.48,14053.0,49.3349,49.3602,49.2591,49.2675,14053.0
2015-05-29 10:50:00,58.46,58.47,58.39,58.47,17230.0,49.2507,49.2591,49.1917,49.2591,17230.0
2015-05-29 10:55:00,58.48,58.51,58.43,58.48,18350.0,49.2675,49.2928,49.2254,49.2675,18350.0
2015-05-29 11:00:00,58.48,58.49,58.45,58.49,20821.0,49.2675,49.276,49.2423,49.276,20821.0
2015-05-29 11:05:00,58.51,58.51,58.41,58.43,31900.0,49.2928,49.2928,49.2086,49.2254,31900.0
2015-05-29 11:10:00,58.44,58.47,58.43,58.46,11820.0,49.2338,49.2591,49.2254,49.2507,11820.0
2015-05-29 11:15:00,58.47,58.55,58.45,58.53,13418.0,49.2591,49.3265,49.2423,49.3097,13418.0
2015-05-29 11:20:00,58.54,58.57,58.53,58.54,10361.0,49.3181,49.3434,49.3097,49.3181,10361.0
2015-05-29 11:25:00,58.54,58.54,58.45,58.46,14365.0,49.3181,49.3181,49.2423,49.2507,14365.0
2015-05-29 11:30:00,58.48,58.5,58.43,58.49,15673.0,49.2675,49.2844,49.2254,49.276,15673.0
2015-05-29 11:35:00,58.49,58.49,58.41,58.46,6718.0,49.276,49.276,49.2086,49.2507,6718.0
2015-05-29 11:40:00,58.47,58.61,58.47,58.58,7999.0,49.2591,49.3771,49.2591,49.3518,7999.0
2015-05-29 11:45:00,58.58,58.6,58.56,58.6,5907.0,49.3518,49.3686,49.3349,49.3686,5907.0
2015-05-29 11:50:00,58.6,58.62,58.58,58.59,3584.0,49.3686,49.3855,49.3518,49.3602,3584.0
2015-05-29 11:55:00,58.59,58.59,58.54,58.57,10251.0,49.3602,49.3602,49.3181,49.3434,10251.0
2015-05-29 12:00:00,58.57,58.61,58.57,58.59,8241.0,49.3434,49.3771,49.3434,49.3602,8241.0
2015-05-29 12:05:00,58.58,58.59,58.56,58.56,5056.0,49.3518,49.3602,49.3349,49.3349,5056.0
2015-05-29 12:10:00,58.56,58.56,58.47,58.47,9965.0,49.3349,49.3349,49.2591,49.2591,9965.0
2015-05-29 12:15:00,58.48,58.5,58.47,58.5,12137.0,49.2675,49.2844,49.2591,49.2844,12137.0
2015-05-29 12:20:00,58.49,58.51,58.47,58.51,8300.0,49.276,49.2928,49.2591,49.2928,8300.0
2015-05-29 12:25:00,58.51,58.58,58.51,58.55,10299.0,49.2928,49.3518,49.2928,49.3265,10299.0
2015-05-29 12:30:00,58.55,58.59,58.55,58.57,13261.0,49.3265,49.3602,49.3265,49.3434,13261.0
2015-05-29 12:35:00,58.57,58.58,58.54,58.57,9121.0,49.3434,49.3518,49.3181,49.3434,9121.0
2015-05-29 12:40:00,58.56,58.57,58.54,58.55,7584.0,49.3349,49.3434,49.3181,49.3265,7584.0
2015-05-29 12:45:00,58.56,58.58,58.52,58.52,5755.0,49.3349,49.3518,49.3012,49.3012,5755.0
2015-05-29 12:50:00,58.52,58.52,58.44,58.46,20340.0,49.3012,49.3012,49.2338,49.2507,20340.0
2015-05-29 12:55:00,58.47,58.5,58.44,58.44,8303.0,49.2591,49.2844,49.2338,49.2338,8303.0
2015-05-29 13:00:00,58.43,58.46,58.43,58.45,10286.0,49.2254,49.2507,49.2254,49.2423,10286.0
2015-05-29 13:05:00,58.46,58.46,58.42,58.44,16041.0,49.2507,49.2507,49.217,49.2338,16041.0
2015-05-29 13:10:00,58.44,58.48,58.44,58.48,11574.0,49.2338,49.2675,49.2338,49.2675,11574.0
2015-05-29 13:15:00,58.48,58.51,58.45,58.5,12562.0,49.2675,49.2928,49.2423,49.2844,12562.0
2015-05-29 13:20:00,58.5,58.55,58.5,58.52,11577.0,49.2844,49.3265,49.2844,49.3012,11577.0
2015-05-29 13:25:00,58.53,58.54,58.48,58.49,21363.0,49.3097,49.3181,49.2675,49.276,21363.0
2015-05-29 13:30:00,58.49,58.51,58.47,58.48,8523.0,49.276,49.2928,49.2591,49.2675,8523.0
2015-05-29 13:35:00,58.48,58.49,58.44,58.44,16746.0,49.2675,49.276,49.2338,49.2338,16746.0
2015-05-29 13:40:00,58.44,58.49,58.44,58.48,11084.0,49.2338,49.276,49.2338,49.2675,11084.0
2015-05-29 13:45:00,58.48,58.5,58.47,58.48,6505.0,49.2675,49.2844,49.2591,49.2675,6505.0
2015-05-29 13:50:00,58.48,58.48,58.44,58.44,6731.0,49.2675,49.2675,49.2338,49.2338,6731.0
2015-05-29 13:55:00,58.44,58.44,58.39,58.4,18743.0,49.2338,49.2338,49.1917,49.2001,18743.0
2015-05-29 14:00:00,58.4,58.41,58.38,58.38,7026.0,49.2001,49.2086,49.1833,49.1833,7026.0
2015-05-29 14:05:00,58.39,58.4,58.38,58.38,11676.0,49.1917,49.2001,49.1833,49.1833,11676.0
2015-05-29 14:10:00,58.38,58.38,58.35,58.36,13803.0,49.1833,49.1833,49.158,49.1664,13803.0
2015-05-29 14:15:00,58.36,58.36,58.33,58.33,13740.0,49.1664,49.1664,49.1412,49.1412,13740.0
2015-05-29 14:20:00,58.32,58.34,58.26,58.27,15174.0,49.1327,49.1496,49.0822,49.0906,15174.0
2015-05-29 14:25:00,58.27,58.32,58.27,58.3,17603.0,49.0906,49.1327,49.0906,49.1159,17603.0
2015-05-29 14:30:00,58.3,58.3,58.26,58.26,16908.0,49.1159,49.1159,49.0822,49.0822,16908.0
2015-05-29 14:35:00,58.26,58.3,58.24,58.3,14960.0,49.0822,49.1159,49.0653,49.1159,14960.0
2015-05-29 14:40:00,58.3,58.31,58.27,58.31,14157.0,49.1159,49.1243,49.0906,49.1243,14157.0
2015-05-29 14:45:00,58.31,58.31,58.23,58.26,15821.0,49.1243,49.1243,49.0569,49.0822,15821.0
2015-05-29 14:50:00,58.25,58.25,58.23,58.24,21907.0,49.0738,49.0738,49.0569,49.0653,21907.0
2015-05-29 14:55:00,58.25,58.26,58.23,58.25,17249.0,49.0738,49.0822,49.0569,49.0738,17249.0
2015-05-29 15:00:00,58.24,58.29,58.23,58.26,17790.0,49.0653,49.1075,49.0569,49.0822,17790.0
2015-05-29 15:05:00,58.26,58.35,58.25,58.35,17467.0,49.0822,49.158,49.0738,49.158,17467.0
2015-05-29 15:10:00,58.35,58.4,58.34,58.37,15680.0,49.158,49.2001,49.1496,49.1749,15680.0
2015-05-29 15:15:00,58.38,58.39,58.34,58.34,15070.0,49.1833,49.1917,49.1496,49.1496,15070.0
2015-05-29 15:20:00,58.35,58.39,58.34,58.39,15986.0,49.158,49.1917,49.1496,49.1917,15986.0
2015-05-29 15:25:00,58.4,58.43,58.39,58.41,23721.0,49.2001,49.2254,49.1917,49.2086,23721.0
2015-05-29 15:30:00,58.42,58.45,58.37,58.39,23092.0,49.217,49.2423,49.1749,49.1917,23092.0
2015-05-29 15:35:00,58.39,58.41,58.37,58.38,24722.0,49.1917,49.2086,49.1749,49.1833,24722.0
2015-05-29 15:40:00,58.38,58.44,58.37,58.4,53386.0,49.1833,49.2338,49.1749,49.2001,53386.0
2015-05-29 15:45:00,58.39,58.41,58.35,58.35,44125.0,49.1917,49.2086,49.158,49.158,44125.0
2015-05-29 15:50:00,58.35,58.36,58.29,58.3,52804.0,49.158,49.1664,49.1075,49.1159,52804.0
2015-05-29 15:55:00,58.3,58.32,58.24,58.25,231323.0,49.1159,49.1327,49.0653,49.0738,231323.0
2015-06-01 09:30:00,58.39,58.57,58.38,58.4,34599.0,49.1917,49.3434,49.1833,49.2001,34599.0
2015-06-01 09:35:00,58.38,58.38,58.24,58.31,23551.0,49.1833,49.1833,49.0653,49.1243,23551.0
2015-06-01 09:40:00,58.31,58.31,58.18,58.19,21273.0,49.1243,49.1243,49.0148,49.0232,21273.0
2015-06-01 09:45:00,58.16,58.21,58.11,58.15,26614.0,48.9979,49.0401,48.9558,48.9895,26614.0
2015-06-01 09:50:00,58.14,58.16,58.08,58.15,23900.0,48.9811,48.9979,48.9305,48.9895,23900.0
2015-06-01 09:55:00,58.15,58.22,58.13,58.19,15948.0,48.9895,49.0485,48.9727,49.0232,15948.0
2015-06-01 10:00:00,58.19,58.37,58.16,58.34,23118.0,49.0232,49.1749,48.9979,49.1496,23118.0
2015-06-01 10:05:00,58.33,58.33,58.18,58.24,25276.0,49.1412,49.1412,49.0148,49.0653,25276.0
2015-06-01 10:10:00,58.24,58.24,58.06,58.06,21852.0,49.0653,49.0653,48.9137,48.9137,21852.0
2015-06-01 10:15:00,58.06,58.11,58.01,58.04,22827.0,48.9137,48.9558,48.8716,48.8969,22827.0
2015-06-01 10:20:00,58.03,58.12,58.02,58.07,14646.0,48.8884,48.9642,48.88,48.9221,14646.0
2015-06-01 10:25:00,58.08,58.14,58.05,58.13,15048.0,48.9305,48.9811,48.9053,48.9727,15048.0
2015-06-01 10:30:00,58.13,58.15,58.06,58.1,13872.0,48.9727,48.9895,48.9137,48.9474,13872.0
2015-06-01 10:35:00,58.11,58.17,58.06,58.14,12255.0,48.9558,49.0064,48.9137,48.9811,12255.0
2015-06-01 10:40:00,58.14,58.14,58.07,58.09,15671.0,48.9811,48.9811,48.9221,48.939,15671.0
2015-06-01 10:45:00,58.09,58.13,58.04,58.11,11774.0,48.939,48.9727,48.8969,48.9558,11774.0
2015-06-01 10:50:00,58.11,58.15,58.1,58.11,10236.0,48.9558,48.9895,48.9474,48.9558,10236.0
2015-06-01 10:55:00,58.12,58.22,58.1,58.19,23250.0,48.9642,49.0485,48.9474,49.0232,23250.0
2015-06-01 11:00:00,58.2,58.28,58.19,58.26,20470.0,49.0316,49.099,49.0232,49.0822,20470.0
2015-06-01 11:05:00,58.25,58.27,58.22,58.22,15547.0,49.0738,49.0906,49.0485,49.0485,15547.0
2015-06-01 11:10:00,58.23,58.27,58.23,58.23,10925.0,49.0569,49.0906,49.0569,49.0569,10925.0
2015-06-01 11:15:00,58.23,58.25,58.21,58.23,9622.0,49.0569,49.0738,49.0401,49.0569,9622.0
2015-06-01 11:20:00,58.23,58.28,58.23,58.24,7681.0,49.0569,49.099,49.0569,49.0653,7681.0
2015-06-01 11:25:00,58.24,58.25,58.13,58.15,14874.0,49.0653,49.0738,48.9727,48.9895,14874.0
2015-06-01 11:30:00,58.15,58.2,58.14,58.19,9074.0,48.9895,49.0316,48.9811,49.0232,9074.0
2015-06-01 11:35:00,58.18,58.23,58.15,58.2,9458.0,49.0148,49.0569,48.9895,49.0316,9458.0
2015-06-01 11:40:00,58.19,58.21,58.16,58.18,11022.0,49.0232,49.0401,48.9979,49.0148,11022.0
2015-06-01 11:45:00,58.19,58.2,58.14,58.14,8270.0,49.0232,49.0316,48.9811,48.9811,8270.0
2015-06-01 11:50:00,58.14,58.18,58.14,58.18,11061.0,48.9811,49.0148,48.9811,49.0148,11061.0
2015-06-01 11:55:00,58.18,58.19,58.15,58.16,10534.0,49.0148,49.0232,48.9895,48.9979,10534.0
2015-06-01 12:00:00,58.17,58.23,58.17,58.2,6296.0,49.0064,49.0569,49.0064,49.0316,6296.0
2015-06-01 12:05:00,58.21,58.23,58.17,58.2,9427.0,49.0401,49.0569,49.0064,49.0316,9427.0
2015-06-01 12:10:00,58.21,58.21,58.15,58.19,10980.0,49.0401,49.0401,48.9895,49.0232,10980.0
2015-06-01 12:15:00,58.18,58.31,58.17,58.31,11393.0,49.0148,49.1243,49.0064,49.1243,11393.0
2015-06-01 12:20:00,58.32,58.33,58.29,58.33,8758.0,49.1327,49.1412,49.1075,49.1412,8758.0
2015-06-01 12:25:00,58.34,58.37,58.31,58.37,9426.0,49.1496,49.1749,49.1243,49.1749,9426.0
2015-06-01 12:30:00,58.36,58.38,58.34,58.34,6700.0,49.1664,49.1833,49.1496,49.1496,6700.0
2015-06-01 12:35:00,58.34,58.37,58.32,58.36,8598.0,49.1496,49.1749,49.1327,49.1664,8598.0
2015-06-01 12:40:00,58.36,58.37,58.34,58.35,10025.0,49.1664,49.1749,49.1496,49.158,10025.0
2015-06-01 12:45:00,58.35,58.36,58.34,58.35,11648.0,49.158,49.1664,49.1496,49.158,11648.0
2015-06-01 12:50:00,58.34,58.35,58.32,58.33,10167.0,49.1496,49.158,49.1327,49.1412,10167.0
2015-06-01 12:55:00,58.32,58.42,58.32,58.41,16699.0,49.1327,49.217,49.1327,49.2086,16699.0
2015-06-01 13:00:00,58.41,58.43,58.39,58.39,10858.0,49.2086,49.2254,49.1917,49.1917,10858.0
2015-06-01 13:05:00,58.4,58.41,58.37,58.41,7599.0,49.2001,49.2086,49.1749,49.2086,7599.0
2015-06-01 13:10:00,58.41,58.42,58.39,58.4,9315.0,49.2086,49.217,49.1917,49.2001,9315.0
2015-06-01 13:15:00,58.39,58.4,58.35,58.36,13659.0,49.1917,49.2001,49.158,49.1664,13659.0
2015-06-01 13:20:00,58.37,58.37,58.32,58.35,32675.0,49.1749,49.1749,49.1327,49.158,32675.0
2015-06-01 13:25:00,58.35,58.35,58.32,58.34,7129.0,49.158,49.158,49.1327,49.1496,7129.0
2015-06-01 13:30:00,58.34,58.35,58.33,58.33,11959.0,49.1496,49.158,49.1412,49.1412,11959.0
2015-06-01 13:35:00,58.33,58.34,58.32,58.33,8100.0,49.1412,49.1496,49.1327,49.1412,8100.0
2015-06-01 13:40:00,58.33,58.34,58.31,58.32,11138.0,49.1412,49.1496,49.1243,49.1327,11138.0
2015-06-01 13:45:00,58.32,58.33,58.3,58.3,7702.0,49.1327,49.1412,49.1159,49.1159,7702.0
2015-06-01 13:50:00,58.3,58.34,58.28,58.33,25817.0,49.1159,49.1496,49.099,49.1412,25817.0
2015-06-01 13:55:00,58.33,58.34,58.31,58.32,14016.0,49.1412,49.1496,49.1243,49.1327,14016.0
2015-06-01 14:00:00,58.32,58.33,58.29,58.3,11264.0,49.1327,49.1412,49.1075,49.1159,11264.0
2015-06-01 14:05:00,58.3,58.3,58.28,58.3,7196.0,49.1159,49.1159,49.099,49.1159,7196.0
2015-06-01 14:10:00,58.3,58.31,58.26,58.27,21508.0,49.1159,49.1243,49.0822,49.0906,21508.0
2015-06-01 14:15:00,58.28,58.36,58.27,58.36,7652.0,49.099,49.1664,49.0906,49.1664,7652.0
2015-06-01 14:20:00,58.35,58.43,58.35,58.41,12709.0,49.158,49.2254,49.158,49.2086,12709.0
2015-06-01 14:25:00,58.41,58.42,58.4,58.41,10490.0,49.2086,49.217,49.2001,49.2086,10490.0
2015-06-01 14:30:00,58.4,58.41,58.37,58.37,8638.0,49.2001,49.2086,49.1749,49.1749,8638.0
2015-06-01 14:35:00,58.37,58.37,58.34,58.35,14807.0,49.1749,49.1749,49.1496,49.158,14807.0
2015-06-01 14:40:00,58.36,58.37,58.33,58.34,16138.0,49.1664,49.1749,49.1412,49.1496,16138.0
2015-06-01 14:45:00,58.35,58.37,58.32,58.35,15774.0,49.158,49.1749,49.1327,49.158,15774.0
2015-06-01 14:50:00,58.35,58.37,58.33,58.37,14180.0,49.158,49.1749,49.1412,49.1749,14180.0
2015-06-01 14:55:00,58.37,58.39,58.35,58.38,8339.0,49.1749,49.1917,49.158,49.1833,8339.0
2015-06-01 15:00:00,58.39,58.41,58.37,58.38,12562.0,49.1917,49.2086,49.1749,49.1833,12562.0
2015-06-01 15:05:00,58.38,58.41,58.36,58.4,9872.0,49.1833,49.2086,49.1664,49.2001,9872.0
2015-06-01 15:10:00,58.4,58.42,58.36,58.4,12087.0,49.2001,49.217,49.1664,49.2001,12087.0
2015-06-01 15:15:00,58.4,58.41,58.39,58.39,12511.0,49.2001,49.2086,49.1917,49.1917,12511.0
2015-06-01 15:20:00,58.39,58.4,58.37,58.39,14144.0,49.1917,49.2001,49.1749,49.1917,14144.0
2015-06-01 15:25:00,58.39,58.4,58.37,58.37,10504.0,49.1917,49.2001,49.1749,49.1749,10504.0
2015-06-01 15:30:00,58.37,58.38,58.29,58.3,23185.0,49.1749,49.1833,49.1075,49.1159,23185.0
2015-06-01 15:35:00,58.3,58.3,58.23,58.23,32600.0,49.1159,49.1159,49.0569,49.0569,32600.0
2015-06-01 15:40:00,58.24,58.27,58.23,58.24,33216.0,49.0653,49.0906,49.0569,49.0653,33216.0
2015-06-01 15:45:00,58.24,58.25,58.2,58.23,45046.0,49.0653,49.0738,49.0316,49.0569,45046.0
2015-06-01 15:50:00,58.23,58.23,58.16,58.17,46711.0,49.0569,49.0569,48.9979,49.0064,46711.0
2015-06-01 15:55:00,58.17,58.18,58.13,58.16,99618.0,49.0064,49.0148,48.9727,48.9979,99618.0
2015-06-02 09:30:00,57.92,58.12,57.87,58.11,28858.0,48.7958,48.9642,48.7536,48.9558,28858.0
2015-06-02 09:35:00,58.1,58.1,57.91,57.92,22158.0,48.9474,48.9474,48.7873,48.7958,22158.0
2015-06-02 09:40:00,57.9,58.06,57.89,58.05,18624.0,48.7789,48.9137,48.7705,48.9053,18624.0
2015-06-02 09:45:00,58.05,58.05,57.94,57.95,14445.0,48.9053,48.9053,48.8126,48.821,14445.0
2015-06-02 09:50:00,57.93,58.01,57.9,57.99,13811.0,48.8042,48.8716,48.7789,48.8547,13811.0
2015-06-02 09:55:00,58.01,58.15,58.01,58.13,14693.0,48.8716,48.9895,48.8716,48.9727,14693.0
2015-06-02 10:00:00,58.12,58.16,58.04,58.07,26000.0,48.9642,48.9979,48.8969,48.9221,26000.0
2015-06-02 10:05:00,58.07,58.16,58.07,58.11,14270.0,48.9221,48.9979,48.9221,48.9558,14270.0
2015-06-02 10:10:00,58.14,58.17,58.1,58.11,13677.0,48.9811,49.0064,48.9474,48.9558,13677.0
2015-06-02 10:15:00,58.14,58.16,58.02,58.04,11619.0,48.9811,48.9979,48.88,48.8969,11619.0
2015-06-02 10:20:00,58.07,58.13,58.04,58.13,10481.0,48.9221,48.9727,48.8969,48.9727,10481.0
2015-06-02 10:25:00,58.12,58.18,58.09,58.09,8359.0,48.9642,49.0148,48.939,48.939,8359.0
2015-06-02 10:30:00,58.09,58.13,58.08,58.1,8245.0,48.939,48.9727,48.9305,48.9474,8245.0
2015-06-02 10:35:00,58.1,58.2,58.1,58.18,16758.0,48.9474,49.0316,48.9474,49.0148,16758.0
2015-06-02 10:40:00,58.18,58.19,58.16,58.18,6200.0,49.0148,49.0232,48.9979,49.0148,6200.0
2015-06-02 10:45:00,58.19,58.2,58.17,58.17,7752.0,49.0232,49.0316,49.0064,49.0064,7752.0
2015-06-02 10:50:00,58.17,58.17,58.12,58.12,7601.0,49.0064,49.0064,48.9642,48.9642,7601.0
2015-06-02 10:55:00,58.12,58.15,58.1,58.1,9026.0,48.9642,48.9895,48.9474,48.9474,9026.0
2015-06-02 11:00:00,58.09,58.14,58.08,58.13,6626.0,48.939,48.9811,48.9305,48.9727,6626.0
2015-06-02 11:05:00,58.12,58.23,58.11,58.23,23460.0,48.9642,49.0569,48.9558,49.0569,23460.0
2015-06-02 11:10:00,58.23,58.24,58.19,58.22,10006.0,49.0569,49.0653,49.0232,49.0485,10006.0
2015-06-02 11:15:00,58.22,58.24,58.18,58.18,15146.0,49.0485,49.0653,49.0148,49.0148,15146.0
2015-06-02 11:20:00,58.18,58.2,58.17,58.2,7987.0,49.0148,49.0316,49.0064,49.0316,7987.0
2015-06-02 11:25:00,58.2,58.2,58.16,58.18,5273.0,49.0316,49.0316,48.9979,49.0148,5273.0
2015-06-02 11:30:00,58.18,58.21,58.17,58.18,6446.0,49.0148,49.0401,49.0064,49.0148,6446.0
2015-06-02 11:35:00,58.17,58.21,58.16,58.21,15756.0,49.0064,49.0401,48.9979,49.0401,15756.0
2015-06-02 11:40:00,58.21,58.26,58.21,58.25,13416.0,49.0401,49.0822,49.0401,49.0738,13416.0
2015-06-02 11:45:00,58.26,58.26,58.23,58.26,8201.0,49.0822,49.0822,49.0569,49.0822,8201.0
2015-06-02 11:50:00,58.26,58.27,58.24,58.27,10251.0,49.0822,49.0906,49.0653,49.0906,10251.0
2015-06-02 11:55:00,58.27,58.28,58.26,58.26,5933.0,49.0906,49.099,49.0822,49.0822,5933.0
2015-06-02 12:00:00,58.26,58.34,58.25,58.31,15662.0,49.0822,49.1496,49.0738,49.1243,15662.0
2015-06-02 12:05:00,58.31,58.37,58.31,58.37,9481.0,49.1243,49.1749,49.1243,49.1749,9481.0
2015-06-02 12:10:00,58.38,58.39,58.34,58.35,6000.0,49.1833,49.1917,49.1496,49.158,6000.0
2015-06-02 12:15:00,58.35,58.38,58.35,58.37,4982.0,49.158,49.1833,49.158,49.1749,4982.0
2015-06-02 12:20:00,58.37,58.4,58.37,58.37,5674.0,49.1749,49.2001,49.1749,49.1749,5674.0
2015-06-02 12:25:00,58.39,58.4,58.37,58.39,5197.0,49.1917,49.2001,49.1749,49.1917,5197.0
2015-06-02 12:30:00,58.39,58.43,58.39,58.43,10040.0,49.1917,49.2254,49.1917,49.2254,10040.0
2015-06-02 12:35:00,58.44,58.47,58.43,58.46,9661.0,49.2338,49.2591,49.2254,49.2507,9661.0
2015-06-02 12:40:00,58.46,58.48,58.45,58.47,11880.0,49.2507,49.2675,49.2423,49.2591,11880.0
2015-06-02 12:45:00,58.47,58.5,58.47,58.5,7213.0,49.2591,49.2844,49.2591,49.2844,7213.0
2015-06-02 12:50:00,58.5,58.52,58.49,58.52,9934.0,49.2844,49.3012,49.276,49.3012,9934.0
2015-06-02 12:55:00,58.53,58.56,58.53,58.54,6894.0,49.3097,49.3349,49.3097,49.3181,6894.0
2015-06-02 13:00:00,58.53,58.55,58.53,58.55,8843.0,49.3097,49.3265,49.3097,49.3265,8843.0
2015-06-02 13:05:00,58.55,58.55,58.51,58.52,21642.0,49.3265,49.3265,49.2928,49.3012,21642.0
2015-06-02 13:10:00,58.52,58.53,58.51,58.51,10600.0,49.3012,49.3097,49.2928,49.2928,10600.0
2015-06-02 13:15:00,58.51,58.53,58.48,58.49,13034.0,49.2928,49.3097,49.2675,49.276,13034.0
2015-06-02 13:20:00,58.5,58.52,58.49,58.5,7146.0,49.2844,49.3012,49.276,49.2844,7146.0
2015-06-02 13:25:00,58.49,58.5,58.43,58.44,12666.0,49.276,49.2844,49.2254,49.2338,12666.0
2015-06-02 13:30:00,58.44,58.45,58.4,58.4,14349.0,49.2338,49.2423,49.2001,49.2001,14349.0
2015-06-02 13:35:00,58.4,58.41,58.4,58.4,4700.0,49.2001,49.2086,49.2001,49.2001,4700.0
2015-06-02 13:40:00,58.4,58.41,58.4,58.41,6719.0,49.2001,49.2086,49.2001,49.2086,6719.0
2015-06-02 13:45:00,58.4,58.42,58.4,58.41,16233.0,49.2001,49.217,49.2001,49.2086,16233.0
2015-06-02 13:50:00,58.42,58.47,58.41,58.43,14544.0,49.217,49.2591,49.2086,49.2254,14544.0
2015-06-02 13:55:00,58.44,58.48,58.44,58.47,6152.0,49.2338,49.2675,49.2338,49.2591,6152.0
2015-06-02 14:00:00,58.47,58.49,58.46,58.48,20700.0,49.2591,49.276,49.2507,49.2675,20700.0
2015-06-02 14:05:00,58.49,58.53,58.47,58.49,16488.0,49.276,49.3097,49.2591,49.276,16488.0
2015-06-02 14:10:00,58.49,58.49,58.42,58.43,7034.0,49.276,49.276,49.217,49.2254,7034.0
2015-06-02 14:15:00,58.43,58.45,58.41,58.41,6996.0,49.2254,49.2423,49.2086,49.2086,6996.0
2015-06-02 14:20:00,58.42,58.45,58.39,58.43,9932.0,49.217,49.2423,49.1917,49.2254,9932.0
2015-06-02 14:25:00,58.43,58.43,58.41,58.41,4730.0,49.2254,49.2254,49.2086,49.2086,4730.0
2015-06-02 14:30:00,58.42,58.44,58.41,58.43,9681.0,49.217,49.2338,49.2086,49.2254,9681.0
2015-06-02 14:35:00,58.43,58.43,58.37,58.37,11200.0,49.2254,49.2254,49.1749,49.1749,11200.0
2015-06-02 14:40:00,58.36,58.36,58.34,58.34,12539.0,49.1664,49.1664,49.1496,49.1496,12539.0
2015-06-02 14:45:00,58.34,58.38,58.34,58.35,23036.0,49.1496,49.1833,49.1496,49.158,23036.0
2015-06-02 14:50:00,58.35,58.35,58.31,58.35,10497.0,49.158,49.158,49.1243,49.158,10497.0
2015-06-02 14:55:00,58.34,58.37,58.34,58.37,12334.0,49.1496,49.1749,49.1496,49.1749,12334.0
2015-06-02 15:00:00,58.36,58.37,58.31,58.31,17647.0,49.1664,49.1749,49.1243,49.1243,17647.0
2015-06-02 15:05:00,58.31,58.32,58.25,58.28,21548.0,49.1243,49.1327,49.0738,49.099,21548.0
2015-06-02 15:10:00,58.28,58.31,58.26,58.26,17460.0,49.099,49.1243,49.0822,49.0822,17460.0
2015-06-02 15:15:00,58.26,58.29,58.25,58.27,17545.0,49.0822,49.1075,49.0738,49.0906,17545.0
2015-06-02 15:20:00,58.28,58.3,58.25,58.25,19877.0,49.099,49.1159,49.0738,49.0738,19877.0
2015-06-02 15:25:00,58.25,58.32,58.24,58.29,42556.0,49.0738,49.1327,49.0653,49.1075,42556.0
2015-06-02 15:30:00,58.29,58.31,58.27,58.3,34042.0,49.1075,49.1243,49.0906,49.1159,34042.0
2015-06-02 15:35:00,58.3,58.32,58.28,58.28,21511.0,49.1159,49.1327,49.099,49.099,21511.0
2015-06-02 15:40:00,58.27,58.29,58.24,58.24,25162.0,49.0906,49.1075,49.0653,49.0653,25162.0
2015-06-02 15:45:00,58.24,58.27,58.21,58.26,30370.0,49.0653,49.0906,49.0401,49.0822,30370.0
2015-06-02 15:50:00,58.26,58.26,58.24,58.25,16607.0,49.0822,49.0822,49.0653,49.0738,16607.0
2015-06-02 15:55:00,58.26,58.26,58.23,58.23,52230.0,49.0822,49.0822,49.0569,49.0569,52230.0
2015-06-03 09:30:00,58.61,58.61,58.29,58.29,19585.0,49.3771,49.3771,49.1075,49.1075,19585.0
2015-06-03 09:35:00,58.3,58.38,58.27,58.34,11516.0,49.1159,49.1833,49.0906,49.1496,11516.0
2015-06-03 09:40:00,58.34,58.36,58.32,58.36,8520.0,49.1496,49.1664,49.1327,49.1664,8520.0
2015-06-03 09:45:00,58.38,58.44,58.34,58.42,13851.0,49.1833,49.2338,49.1496,49.217,13851.0
2015-06-03 09:50:00,58.42,58.5,58.4,58.49,12042.0,49.217,49.2844,49.2001,49.276,12042.0
2015-06-03 09:55:00,58.49,58.54,58.43,58.45,41278.0,49.276,49.3181,49.2254,49.2423,41278.0
2015-06-03 10:00:00,58.46,58.53,58.32,58.51,18327.0,49.2507,49.3097,49.1327,49.2928,18327.0
2015-06-03 10:05:00,58.5,58.53,58.48,58.53,9526.0,49.2844,49.3097,49.2675,49.3097,9526.0
2015-06-03 10:10:00,58.56,58.68,58.56,58.66,8146.0,49.3349,49.436,49.3349,49.4192,8146.0
2015-06-03 10:15:00,58.67,58.69,58.65,58.67,5966.0,49.4276,49.4445,49.4108,49.4276,5966.0
2015-06-03 10:20:00,58.67,58.76,58.67,58.72,11279.0,49.4276,49.5034,49.4276,49.4697,11279.0
2015-06-03 10:25:00,58.72,58.76,58.68,58.76,5062.0,49.4697,49.5034,49.436,49.5034,5062.0
2015-06-03 10:30:00,58.78,58.78,58.71,58.71,9804.0,49.5203,49.5203,49.4613,49.4613,9804.0
2015-06-03 10:35:00,58.71,58.74,58.71,58.74,3600.0,49.4613,49.4866,49.4613,49.4866,3600.0
2015-06-03 10:40:00,58.75,58.76,58.7,58.71,6639.0,49.495,49.5034,49.4529,49.4613,6639.0
2015-06-03 10:45:00,58.72,58.75,58.71,58.75,5922.0,49.4697,49.495,49.4613,49.495,5922.0
2015-06-03 10:50:00,58.75,58.75,58.72,58.74,5404.0,49.495,49.495,49.4697,49.4866,5404.0
2015-06-03 10:55:00,58.74,58.75,58.71,58.74,4514.0,49.4866,49.495,49.4613,49.4866,4514.0
2015-06-03 11:00:00,58.74,58.76,58.72,58.72,3930.0,49.4866,49.5034,49.4697,49.4697,3930.0
2015-06-03 11:05:00,58.71,58.71,58.69,58.71,4015.0,49.4613,49.4613,49.4445,49.4613,4015.0
2015-06-03 11:10:00,58.72,58.74,58.71,58.74,3849.0,49.4697,49.4866,49.4613,49.4866,3849.0
2015-06-03 11:15:00,58.74,58.76,58.71,58.75,5122.0,49.4866,49.5034,49.4613,49.495,5122.0
2015-06-03 11:20:00,58.75,58.78,58.73,58.75,7643.0,49.495,49.5203,49.4782,49.495,7643.0
2015-06-03 11:25:00,58.75,58.75,58.7,58.72,8438.0,49.495,49.495,49.4529,49.4697,8438.0
2015-06-03 11:30:00,58.73,58.77,58.73,58.75,7926.0,49.4782,49.5119,49.4782,49.495,7926.0
2015-06-03 11:35:00,58.76,58.76,58.73,58.73,6606.0,49.5034,49.5034,49.4782,49.4782,6606.0
2015-06-03 11:40:00,58.73,58.73,58.65,58.66,10822.0,49.4782,49.4782,49.4108,49.4192,10822.0
2015-06-03 11:45:00,58.65,58.67,58.62,58.62,6306.0,49.4108,49.4276,49.3855,49.3855,6306.0
2015-06-03 11:50:00,58.62,58.62,58.57,58.59,5967.0,49.3855,49.3855,49.3434,49.3602,5967.0
2015-06-03 11:55:00,58.59,58.62,58.57,58.62,14639.0,49.3602,49.3855,49.3434,49.3855,14639.0
2015-06-03 12:00:00,58.61,58.64,58.59,58.63,4174.0,49.3771,49.4023,49.3602,49.3939,4174.0
2015-06-03 12:05:00,58.63,58.63,58.58,58.6,7816.0,49.3939,49.3939,49.3518,49.3686,7816.0
2015-06-03 12:10:00,58.61,58.64,58.57,58.57,5841.0,49.3771,49.4023,49.3434,49.3434,5841.0
2015-06-03 12:15:00,58.58,58.59,58.55,58.56,5710.0,49.3518,49.3602,49.3265,49.3349,5710.0
2015-06-03 12:20:00,58.56,58.56,58.52,58.53,3714.0,49.3349,49.3349,49.3012,49.3097,3714.0
2015-06-03 12:25:00,58.53,58.58,58.5,58.57,6879.0,49.3097,49.3518,49.2844,49.3434,6879.0
2015-06-03 12:30:00,58.56,58.59,58.53,58.54,9790.0,49.3349,49.3602,49.3097,49.3181,9790.0
2015-06-03 12:35:00,58.55,58.6,58.55,58.59,6200.0,49.3265,49.3686,49.3265,49.3602,6200.0
2015-06-03 12:40:00,58.6,58.6,58.56,58.58,4420.0,49.3686,49.3686,49.3349,49.3518,4420.0
2015-06-03 12:45:00,58.58,58.6,58.55,58.59,5000.0,49.3518,49.3686,49.3265,49.3602,5000.0
2015-06-03 12:50:00,58.59,58.59,58.55,58.58,5977.0,49.3602,49.3602,49.3265,49.3518,5977.0
2015-06-03 12:55:00,58.59,58.65,58.59,58.65,4412.0,49.3602,49.4108,49.3602,49.4108,4412.0
2015-06-03 13:00:00,58.66,58.67,58.64,58.64,5811.0,49.4192,49.4276,49.4023,49.4023,5811.0
2015-06-03 13:05:00,58.66,58.68,58.66,58.67,4223.0,49.4192,49.436,49.4192,49.4276,4223.0
2015-06-03 13:10:00,58.66,58.71,58.65,58.7,10979.0,49.4192,49.4613,49.4108,49.4529,10979.0
2015-06-03 13:15:00,58.7,58.71,58.7,58.71,2732.0,49.4529,49.4613,49.4529,49.4613,2732.0
2015-06-03 13:20:00,58.71,58.72,58.64,58.65,6189.0,49.4613,49.4697,49.4023,49.4108,6189.0
2015-06-03 13:25:00,58.65,58.66,58.63,58.66,4798.0,49.4108,49.4192,49.3939,49.4192,4798.0
2015-06-03 13:30:00,58.66,58.66,58.62,58.65,6154.0,49.4192,49.4192,49.3855,49.4108,6154.0
2015-06-03 13:35:00,58.66,58.68,58.64,58.67,5061.0,49.4192,49.436,49.4023,49.4276,5061.0
2015-06-03 13:40:00,58.67,58.7,58.66,58.67,3576.0,49.4276,49.4529,49.4192,49.4276,3576.0
2015-06-03 13:45:00,58.67,58.67,58.65,58.66,7191.0,49.4276,49.4276,49.4108,49.4192,7191.0
2015-06-03 13:50:00,58.67,58.69,58.67,58.68,4150.0,49.4276,49.4445,49.4276,49.436,4150.0
2015-06-03 13:55:00,58.67,58.69,58.65,58.68,6644.0,49.4276,49.4445,49.4108,49.436,6644.0
2015-06-03 14:00:00,58.69,58.72,58.67,58.71,9756.0,49.4445,49.4697,49.4276,49.4613,9756.0
2015-06-03 14:05:00,58.71,58.76,58.7,58.71,27020.0,49.4613,49.5034,49.4529,49.4613,27020.0
2015-06-03 14:10:00,58.71,58.78,58.71,58.77,7908.0,49.4613,49.5203,49.4613,49.5119,7908.0
2015-06-03 14:15:00,58.78,58.8,58.76,58.79,4850.0,49.5203,49.5371,49.5034,49.5287,4850.0
2015-06-03 14:20:00,58.79,58.82,58.78,58.8,12040.0,49.5287,49.554,49.5203,49.5371,12040.0
2015-06-03 14:25:00,58.8,58.82,58.78,58.78,21714.0,49.5371,49.554,49.5203,49.5203,21714.0
2015-06-03 14:30:00,58.79,58.79,58.74,58.74,12626.0,49.5287,49.5287,49.4866,49.4866,12626.0
2015-06-03 14:35:00,58.73,58.76,58.72,58.72,15153.0,49.4782,49.5034,49.4697,49.4697,15153.0
2015-06-03 14:40:00,58.72,58.73,58.69,58.7,11677.0,49.4697,49.4782,49.4445,49.4529,11677.0
2015-06-03 14:45:00,58.7,58.71,58.68,58.69,15188.0,49.4529,49.4613,49.436,49.4445,15188.0
2015-06-03 14:50:00,58.69,58.71,58.68,58.68,11302.0,49.4445,49.4613,49.436,49.436,11302.0
2015-06-03 14:55:00,58.68,58.69,58.66,58.69,8666.0,49.436,49.4445,49.4192,49.4445,8666.0
2015-06-03 15:00:00,58.69,58.72,58.67,58.67,15202.0,49.4445,49.4697,49.4276,49.4276,15202.0
2015-06-03 15:05:00,58.68,58.7,58.67,58.7,11292.0,49.436,49.4529,49.4276,49.4529,11292.0
2015-06-03 15:10:00,58.69,58.72,58.66,58.67,36133.0,49.4445,49.4697,49.4192,49.4276,36133.0
2015-06-03 15:15:00,58.68,58.68,58.62,58.64,16485.0,49.436,49.436,49.3855,49.4023,16485.0
2015-06-03 15:20:00,58.64,58.67,58.63,58.67,11535.0,49.4023,49.4276,49.3939,49.4276,11535.0
2015-06-03 15:25:00,58.67,58.68,58.65,58.66,14765.0,49.4276,49.436,49.4108,49.4192,14765.0
2015-06-03 15:30:00,58.66,58.67,58.63,58.66,19005.0,49.4192,49.4276,49.3939,49.4192,19005.0
2015-06-03 15:35:00,58.65,58.69,58.65,58.69,17112.0,49.4108,49.4445,49.4108,49.4445,17112.0
2015-06-03 15:40:00,58.68,58.68,58.63,58.66,17164.0,49.436,49.436,49.3939,49.4192,17164.0
2015-06-03 15:45:00,58.66,58.68,58.62,58.63,33831.0,49.4192,49.436,49.3855,49.3939,33831.0
2015-06-03 15:50:00,58.63,58.64,58.62,58.64,18992.0,49.3939,49.4023,49.3855,49.4023,18992.0
2015-06-03 15:55:00,58.64,58.65,58.57,58.6,109815.0,49.4023,49.4108,49.3434,49.3686,109815.0
2015-06-04 09:30:00,58.42,58.68,58.42,58.52,57369.0,49.217,49.436,49.217,49.3012,57369.0
2015-06-04 09:35:00,58.52,58.64,58.42,58.58,24779.0,49.3012,49.4023,49.217,49.3518,24779.0
2015-06-04 09:40:00,58.57,58.65,58.55,58.59,29121.0,49.3434,49.4108,49.3265,49.3602,29121.0
2015-06-04 09:45:00,58.58,58.58,58.41,58.42,36172.0,49.3518,49.3518,49.2086,49.217,36172.0
2015-06-04 09:50:00,58.42,58.49,58.38,58.44,34162.0,49.217,49.276,49.1833,49.2338,34162.0
2015-06-04 09:55:00,58.45,58.47,58.41,58.43,44220.0,49.2423,49.2591,49.2086,49.2254,44220.0
2015-06-04 10:00:00,58.42,58.53,58.41,58.51,33806.0,49.217,49.3097,49.2086,49.2928,33806.0
2015-06-04 10:05:00,58.51,58.6,58.49,58.57,21248.0,49.2928,49.3686,49.276,49.3434,21248.0
2015-06-04 10:10:00,58.58,58.61,58.56,58.56,17117.0,49.3518,49.3771,49.3349,49.3349,17117.0
2015-06-04 10:15:00,58.56,58.58,58.55,58.58,14749.0,49.3349,49.3518,49.3265,49.3518,14749.0
2015-06-04 10:20:00,58.59,58.61,58.47,58.48,32463.0,49.3602,49.3771,49.2591,49.2675,32463.0
2015-06-04 10:25:00,58.48,58.49,58.41,58.46,280332.0,49.2675,49.276,49.2086,49.2507,280332.0
2015-06-04 10:30:00,58.45,58.46,58.27,58.31,59741.0,49.2423,49.2507,49.0906,49.1243,59741.0
2015-06-04 10:35:00,58.3,58.38,58.24,58.36,52993.0,49.1159,49.1833,49.0653,49.1664,52993.0
2015-06-04 10:40:00,58.36,58.42,58.35,58.41,64558.0,49.1664,49.217,49.158,49.2086,64558.0
2015-06-04 10:45:00,58.41,58.46,58.4,58.46,32974.0,49.2086,49.2507,49.2001,49.2507,32974.0
2015-06-04 10:50:00,58.46,58.49,58.41,58.45,34834.0,49.2507,49.276,49.2086,49.2423,34834.0
2015-06-04 10:55:00,58.45,58.45,58.33,58.34,56799.0,49.2423,49.2423,49.1412,49.1496,56799.0
2015-06-04 11:00:00,58.33,58.33,58.29,58.3,12958.0,49.1412,49.1412,49.1075,49.1159,12958.0
2015-06-04 11:05:00,58.3,58.3,58.19,58.24,17284.0,49.1159,49.1159,49.0232,49.0653,17284.0
2015-06-04 11:10:00,58.25,58.39,58.24,58.35,26124.0,49.0738,49.1917,49.0653,49.158,26124.0
2015-06-04 11:15:00,58.34,58.34,58.24,58.29,14468.0,49.1496,49.1496,49.0653,49.1075,14468.0
2015-06-04 11:20:00,58.3,58.33,58.28,58.33,12422.0,49.1159,49.1412,49.099,49.1412,12422.0
2015-06-04 11:25:00,58.32,58.36,58.26,58.26,14929.0,49.1327,49.1664,49.0822,49.0822,14929.0
2015-06-04 11:30:00,58.26,58.27,58.2,58.21,14554.0,49.0822,49.0906,49.0316,49.0401,14554.0
2015-06-04 11:35:00,58.23,58.23,58.16,58.19,17770.0,49.0569,49.0569,48.9979,49.0232,17770.0
2015-06-04 11:40:00,58.19,58.23,58.12,58.12,22102.0,49.0232,49.0569,48.9642,48.9642,22102.0
2015-06-04 11:45:00,58.12,58.12,58.05,58.08,19826.0,48.9642,48.9642,48.9053,48.9305,19826.0
2015-06-04 11:50:00,58.08,58.14,58.07,58.11,18100.0,48.9305,48.9811,48.9221,48.9558,18100.0
2015-06-04 11:55:00,58.11,58.12,58.05,58.08,29108.0,48.9558,48.9642,48.9053,48.9305,29108.0
2015-06-04 12:00:00,58.08,58.15,58.08,58.15,12986.0,48.9305,48.9895,48.9305,48.9895,12986.0
2015-06-04 12:05:00,58.15,58.2,58.1,58.2,43339.0,48.9895,49.0316,48.9474,49.0316,43339.0
2015-06-04 12:10:00,58.19,58.26,58.17,58.22,9252.0,49.0232,49.0822,49.0064,49.0485,9252.0
2015-06-04 12:15:00,58.22,58.24,58.21,58.22,7406.0,49.0485,49.0653,49.0401,49.0485,7406.0
2015-06-04 12:20:00,58.22,58.22,58.19,58.2,5542.0,49.0485,49.0485,49.0232,49.0316,5542.0
2015-06-04 12:25:00,58.21,58.23,58.19,58.22,13201.0,49.0401,49.0569,49.0232,49.0485,13201.0
2015-06-04 12:30:00,58.21,58.3,58.19,58.3,13600.0,49.0401,49.1159,49.0232,49.1159,13600.0
2015-06-04 12:35:00,58.3,58.32,58.27,58.29,10561.0,49.1159,49.1327,49.0906,49.1075,10561.0
2015-06-04 12:40:00,58.29,58.29,58.25,58.28,8224.0,49.1075,49.1075,49.0738,49.099,8224.0
2015-06-04 12:45:00,58.28,58.33,58.28,58.3,5793.0,49.099,49.1412,49.099,49.1159,5793.0
2015-06-04 12:50:00,58.31,58.31,58.26,58.3,7060.0,49.1243,49.1243,49.0822,49.1159,7060.0
2015-06-04 12:55:00,58.29,58.31,58.25,58.26,9915.0,49.1075,49.1243,49.0738,49.0822,9915.0
2015-06-04 13:00:00,58.26,58.26,58.17,58.18,19788.0,49.0822,49.0822,49.0064,49.0148,19788.0
2015-06-04 13:05:00,58.18,58.2,58.12,58.16,16555.0,49.0148,49.0316,48.9642,48.9979,16555.0
2015-06-04 13:10:00,58.16,58.21,58.15,58.17,11911.0,48.9979,49.0401,48.9895,49.0064,11911.0
2015-06-04 13:15:00,58.16,58.16,58.09,58.12,20988.0,48.9979,48.9979,48.939,48.9642,20988.0
2015-06-04 13:20:00,58.12,58.13,58.07,58.13,13865.0,48.9642,48.9727,48.9221,48.9727,13865.0
2015-06-04 13:25:00,58.14,58.14,58.06,58.07,23045.0,48.9811,48.9811,48.9137,48.9221,23045.0
2015-06-04 13:30:00,58.07,58.07,58.01,58.02,23036.0,48.9221,48.9221,48.8716,48.88,23036.0
2015-06-04 13:35:00,58.03,58.09,57.99,58.09,55275.0,48.8884,48.939,48.8547,48.939,55275.0
2015-06-04 13:40:00,58.09,58.09,58.06,58.08,23409.0,48.939,48.939,48.9137,48.9305,23409.0
2015-06-04 13:45:00,58.08,58.08,58.01,58.01,21514.0,48.9305,48.9305,48.8716,48.8716,21514.0
2015-06-04 13:50:00,58.02,58.06,57.98,58.05,43090.0,48.88,48.9137,48.8463,48.9053,43090.0
2015-06-04 13:55:00,58.05,58.07,58.05,58.06,8028.0,48.9053,48.9221,48.9053,48.9137,8028.0
2015-06-04 14:00:00,58.06,58.09,58.02,58.08,25535.0,48.9137,48.939,48.88,48.9305,25535.0
2015-06-04 14:05:00,58.08,58.08,58.01,58.02,15900.0,48.9305,48.9305,48.8716,48.88,15900.0
2015-06-04 14:10:00,58.03,58.09,58.03,58.07,30608.0,48.8884,48.939,48.8884,48.9221,30608.0
2015-06-04 14:15:00,58.07,58.08,58.05,58.06,13511.0,48.9221,48.9305,48.9053,48.9137,13511.0
2015-06-04 14:20:00,58.06,58.09,58.03,58.05,38905.0,48.9137,48.939,48.8884,48.9053,38905.0
2015-06-04 14:25:00,58.07,58.07,58.02,58.03,15140.0,48.9221,48.9221,48.88,48.8884,15140.0
2015-06-04 14:30:00,58.03,58.04,57.98,58.02,89930.0,48.8884,48.8969,48.8463,48.88,89930.0
2015-06-04 14:35:00,58.02,58.03,57.97,58.01,28771.0,48.88,48.8884,48.8379,48.8716,28771.0
2015-06-04 14:40:00,58.0,58.04,57.99,58.0,87633.0,48.8632,48.8969,48.8547,48.8632,87633.0
2015-06-04 14:45:00,58.01,58.05,58.0,58.0,19081.0,48.8716,48.9053,48.8632,48.8632,19081.0
2015-06-04 14:50:00,58.01,58.03,58.0,58.01,16107.0,48.8716,48.8884,48.8632,48.8716,16107.0
2015-06-04 14:55:00,58.01,58.06,58.0,58.05,26853.0,48.8716,48.9137,48.8632,48.9053,26853.0
2015-06-04 15:00:00,58.05,58.07,58.02,58.07,41725.0,48.9053,48.9221,48.88,48.9221,41725.0
2015-06-04 15:05:00,58.08,58.08,58.03,58.05,31939.0,48.9305,48.9305,48.8884,48.9053,31939.0
2015-06-04 15:10:00,58.05,58.05,58.01,58.02,39508.0,48.9053,48.9053,48.8716,48.88,39508.0
2015-06-04 15:15:00,58.01,58.01,57.92,57.94,38282.0,48.8716,48.8716,48.7958,48.8126,38282.0
2015-06-04 15:20:00,57.95,57.98,57.93,57.93,29546.0,48.821,48.8463,48.8042,48.8042,29546.0
2015-06-04 15:25:00,57.93,57.94,57.89,57.9,36058.0,48.8042,48.8126,48.7705,48.7789,36058.0
2015-06-04 15:30:00,57.9,57.9,57.84,57.86,51785.0,48.7789,48.7789,48.7284,48.7452,51785.0
2015-06-04 15:35:00,57.87,57.89,57.84,57.87,42262.0,48.7536,48.7705,48.7284,48.7536,42262.0
2015-06-04 15:40:00,57.88,57.9,57.87,57.87,46466.0,48.7621,48.7789,48.7536,48.7536,46466.0
2015-06-04 15:45:00,57.87,57.89,57.85,57.86,69297.0,48.7536,48.7705,48.7368,48.7452,69297.0
2015-06-04 15:50:00,57.86,57.87,57.79,57.83,71480.0,48.7452,48.7536,48.6862,48.7199,71480.0
2015-06-04 15:55:00,57.82,57.9,57.8,57.9,201051.0,48.7115,48.7789,48.6947,48.7789,201051.0
2015-06-05 09:30:00,58.14,58.39,57.94,58.04,61013.0,48.9811,49.1917,48.8126,48.8969,61013.0
2015-06-05 09:35:00,58.07,58.11,57.88,57.88,43175.0,48.9221,48.9558,48.7621,48.7621,43175.0
2015-06-05 09:40:00,57.89,57.91,57.81,57.84,37700.0,48.7705,48.7873,48.7031,48.7284,37700.0
2015-06-05 09:45:00,57.85,57.88,57.77,57.78,26566.0,48.7368,48.7621,48.6694,48.6778,26566.0
2015-06-05 09:50:00,57.77,57.91,57.74,57.88,30924.0,48.6694,48.7873,48.6441,48.7621,30924.0
2015-06-05 09:55:00,57.88,57.92,57.83,57.89,19784.0,48.7621,48.7958,48.7199,48.7705,19784.0
2015-06-05 10:00:00,57.9,58.01,57.9,57.94,61164.0,48.7789,48.8716,48.7789,48.8126,61164.0
2015-06-05 10:05:00,57.95,58.0,57.87,57.87,47235.0,48.821,48.8632,48.7536,48.7536,47235.0
2015-06-05 10:10:00,57.87,57.9,57.81,57.83,29839.0,48.7536,48.7789,48.7031,48.7199,29839.0
2015-06-05 10:15:00,57.84,57.89,57.83,57.87,21862.0,48.7284,48.7705,48.7199,48.7536,21862.0
2015-06-05 10:20:00,57.87,57.96,57.87,57.93,34845.0,48.7536,48.8295,48.7536,48.8042,34845.0
2015-06-05 10:25:00,57.93,57.98,57.92,57.92,31226.0,48.8042,48.8463,48.7958,48.7958,31226.0
2015-06-05 10:30:00,57.92,58.0,57.92,58.0,14382.0,48.7958,48.8632,48.7958,48.8632,14382.0
2015-06-05 10:35:00,58.01,58.06,58.01,58.02,22576.0,48.8716,48.9137,48.8716,48.88,22576.0
2015-06-05 10:40:00,58.04,58.05,57.95,57.97,22620.0,48.8969,48.9053,48.821,48.8379,22620.0
2015-06-05 10:45:00,57.98,57.98,57.91,57.93,17764.0,48.8463,48.8463,48.7873,48.8042,17764.0
2015-06-05 10:50:00,57.93,57.94,57.85,57.88,15728.0,48.8042,48.8126,48.7368,48.7621,15728.0
2015-06-05 10:55:00,57.88,57.9,57.86,57.89,14867.0,48.7621,48.7789,48.7452,48.7705,14867.0
2015-06-05 11:00:00,57.88,57.94,57.87,57.94,14196.0,48.7621,48.8126,48.7536,48.8126,14196.0
2015-06-05 11:05:00,57.94,57.95,57.91,57.93,15123.0,48.8126,48.821,48.7873,48.8042,15123.0
2015-06-05 11:10:00,57.93,57.98,57.93,57.93,17066.0,48.8042,48.8463,48.8042,48.8042,17066.0
2015-06-05 11:15:00,57.93,57.95,57.91,57.93,15181.0,48.8042,48.821,48.7873,48.8042,15181.0
2015-06-05 11:20:00,57.94,57.98,57.93,57.94,16627.0,48.8126,48.8463,48.8042,48.8126,16627.0
2015-06-05 11:25:00,57.94,57.97,57.9,57.95,20840.0,48.8126,48.8379,48.7789,48.821,20840.0
2015-06-05 11:30:00,57.96,57.97,57.89,57.91,18386.0,48.8295,48.8379,48.7705,48.7873,18386.0
2015-06-05 11:35:00,57.91,57.93,57.9,57.93,8843.0,48.7873,48.8042,48.7789,48.8042,8843.0
2015-06-05 11:40:00,57.94,57.96,57.88,57.88,9973.0,48.8126,48.8295,48.7621,48.7621,9973.0
2015-06-05 11:45:00,57.89,57.91,57.86,57.91,11012.0,48.7705,48.7873,48.7452,48.7873,11012.0
2015-06-05 11:50:00,57.91,57.91,57.87,57.9,9520.0,48.7873,48.7873,48.7536,48.7789,9520.0
2015-06-05 11:55:00,57.9,57.9,57.88,57.9,6650.0,48.7789,48.7789,48.7621,48.7789,6650.0
2015-06-05 12:00:00,57.89,57.9,57.81,57.82,16937.0,48.7705,48.7789,48.7031,48.7115,16937.0
2015-06-05 12:05:00,57.82,57.84,57.81,57.84,8205.0,48.7115,48.7284,48.7031,48.7284,8205.0
2015-06-05 12:10:00,57.84,57.85,57.82,57.83,8894.0,48.7284,48.7368,48.7115,48.7199,8894.0
2015-06-05 12:15:00,57.83,57.84,57.79,57.79,19117.0,48.7199,48.7284,48.6862,48.6862,19117.0
2015-06-05 12:20:00,57.79,57.8,57.75,57.77,13189.0,48.6862,48.6947,48.6525,48.6694,13189.0
2015-06-05 12:25:00,57.77,57.78,57.73,57.73,12042.0,48.6694,48.6778,48.6357,48.6357,12042.0
2015-06-05 12:30:00,57.73,57.73,57.69,57.73,26402.0,48.6357,48.6357,48.602,48.6357,26402.0
2015-06-05 12:35:00,57.72,57.75,57.71,57.75,7502.0,48.6273,48.6525,48.6188,48.6525,7502.0
2015-06-05 12:40:00,57.74,57.78,57.69,57.76,48741.0,48.6441,48.6778,48.602,48.661,48741.0
2015-06-05 12:45:00,57.76,57.81,57.75,57.8,9692.0,48.661,48.7031,48.6525,48.6947,9692.0
2015-06-05 12:50:00,57.8,57.81,57.79,57.8,22584.0,48.6947,48.7031,48.6862,48.6947,22584.0
2015-06-05 12:55:00,57.8,57.85,57.8,57.84,13941.0,48.6947,48.7368,48.6947,48.7284,13941.0
2015-06-05 13:00:00,57.84,57.84,57.82,57.82,16607.0,48.7284,48.7284,48.7115,48.7115,16607.0
2015-06-05 13:05:00,57.83,57.88,57.82,57.86,21548.0,48.7199,48.7621,48.7115,48.7452,21548.0
2015-06-05 13:10:00,57.87,57.87,57.84,57.84,8453.0,48.7536,48.7536,48.7284,48.7284,8453.0
2015-06-05 13:15:00,57.84,57.85,57.82,57.84,11677.0,48.7284,48.7368,48.7115,48.7284,11677.0
2015-06-05 13:20:00,57.84,57.85,57.83,57.85,5113.0,48.7284,48.7368,48.7199,48.7368,5113.0
2015-06-05 13:25:00,57.85,57.86,57.82,57.85,17399.0,48.7368,48.7452,48.7115,48.7368,17399.0
2015-06-05 13:30:00,57.85,57.86,57.84,57.85,15094.0,48.7368,48.7452,48.7284,48.7368,15094.0
2015-06-05 13:35:00,57.85,57.87,57.84,57.87,11714.0,48.7368,48.7536,48.7284,48.7536,11714.0
2015-06-05 13:40:00,57.88,57.9,57.87,57.89,11546.0,48.7621,48.7789,48.7536,48.7705,11546.0
2015-06-05 13:45:00,57.9,57.91,57.85,57.85,12587.0,48.7789,48.7873,48.7368,48.7368,12587.0
2015-06-05 13:50:00,57.85,57.87,57.84,57.86,12157.0,48.7368,48.7536,48.7284,48.7452,12157.0
2015-06-05 13:55:00,57.87,57.87,57.85,57.85,10781.0,48.7536,48.7536,48.7368,48.7368,10781.0
2015-06-05 14:00:00,57.85,57.87,57.83,57.84,20262.0,48.7368,48.7536,48.7199,48.7284,20262.0
2015-06-05 14:05:00,57.85,57.85,57.81,57.81,14470.0,48.7368,48.7368,48.7031,48.7031,14470.0
2015-06-05 14:10:00,57.8,57.82,57.79,57.81,13748.0,48.6947,48.7115,48.6862,48.7031,13748.0
2015-06-05 14:15:00,57.82,57.85,57.81,57.85,9100.0,48.7115,48.7368,48.7031,48.7368,9100.0
2015-06-05 14:20:00,57.85,57.85,57.79,57.8,16867.0,48.7368,48.7368,48.6862,48.6947,16867.0
2015-06-05 14:25:00,57.8,57.81,57.75,57.77,26785.0,48.6947,48.7031,48.6525,48.6694,26785.0
2015-06-05 14:30:00,57.78,57.8,57.77,57.8,13286.0,48.6778,48.6947,48.6694,48.6947,13286.0
2015-06-05 14:35:00,57.8,57.8,57.78,57.78,24147.0,48.6947,48.6947,48.6778,48.6778,24147.0
2015-06-05 14:40:00,57.78,57.78,57.73,57.73,14982.0,48.6778,48.6778,48.6357,48.6357,14982.0
2015-06-05 14:45:00,57.74,57.74,57.69,57.7,19572.0,48.6441,48.6441,48.602,48.6104,19572.0
2015-06-05 14:50:00,57.7,57.81,57.7,57.81,28375.0,48.6104,48.7031,48.6104,48.7031,28375.0
2015-06-05 14:55:00,57.81,57.81,57.77,57.78,28164.0,48.7031,48.7031,48.6694,48.6778,28164.0
2015-06-05 15:00:00,57.78,57.83,57.77,57.78,18207.0,48.6778,48.7199,48.6694,48.6778,18207.0
2015-06-05 15:05:00,57.78,57.81,57.76,57.79,25455.0,48.6778,48.7031,48.661,48.6862,25455.0
2015-06-05 15:10:00,57.8,57.82,57.79,57.81,26922.0,48.6947,48.7115,48.6862,48.7031,26922.0
2015-06-05 15:15:00,57.82,57.82,57.78,57.78,27644.0,48.7115,48.7115,48.6778,48.6778,27644.0
2015-06-05 15:20:00,57.79,57.79,57.76,57.77,27211.0,48.6862,48.6862,48.661,48.6694,27211.0
2015-06-05 15:25:00,57.76,57.77,57.73,57.75,23378.0,48.661,48.6694,48.6357,48.6525,23378.0
2015-06-05 15:30:00,57.75,57.78,57.73,57.78,33019.0,48.6525,48.6778,48.6357,48.6778,33019.0
2015-06-05 15:35:00,57.77,57.77,57.7,57.74,35813.0,48.6694,48.6694,48.6104,48.6441,35813.0
2015-06-05 15:40:00,57.73,57.75,57.71,57.73,28970.0,48.6357,48.6525,48.6188,48.6357,28970.0
2015-06-05 15:45:00,57.73,57.8,57.72,57.8,48822.0,48.6357,48.6947,48.6273,48.6947,48822.0
2015-06-05 15:50:00,57.8,57.82,57.78,57.82,52141.0,48.6947,48.7115,48.6778,48.7115,52141.0
2015-06-05 15:55:00,57.82,57.87,57.81,57.85,151685.0,48.7115,48.7536,48.7031,48.7368,151685.0
2015-06-08 09:30:00,57.8,57.93,57.72,57.92,17893.0,48.6947,48.8042,48.6273,48.7958,17893.0
2015-06-08 09:35:00,57.9,57.96,57.83,57.9,14034.0,48.7789,48.8295,48.7199,48.7789,14034.0
2015-06-08 09:40:00,57.89,57.96,57.83,57.84,10243.0,48.7705,48.8295,48.7199,48.7284,10243.0
2015-06-08 09:45:00,57.84,57.92,57.79,57.89,18697.0,48.7284,48.7958,48.6862,48.7705,18697.0
2015-06-08 09:50:00,57.9,57.9,57.77,57.79,11452.0,48.7789,48.7789,48.6694,48.6862,11452.0
2015-06-08 09:55:00,57.81,57.87,57.81,57.85,7728.0,48.7031,48.7536,48.7031,48.7368,7728.0
2015-06-08 10:00:00,57.86,57.88,57.81,57.87,12672.0,48.7452,48.7621,48.7031,48.7536,12672.0
2015-06-08 10:05:00,57.87,57.9,57.85,57.86,8710.0,48.7536,48.7789,48.7368,48.7452,8710.0
2015-06-08 10:10:00,57.86,57.91,57.85,57.9,9231.0,48.7452,48.7873,48.7368,48.7789,9231.0
2015-06-08 10:15:00,57.9,57.93,57.88,57.93,11465.0,48.7789,48.8042,48.7621,48.8042,11465.0
2015-06-08 10:20:00,57.93,57.98,57.93,57.98,16536.0,48.8042,48.8463,48.8042,48.8463,16536.0
2015-06-08 10:25:00,57.99,58.0,57.94,57.96,16342.0,48.8547,48.8632,48.8126,48.8295,16342.0
2015-06-08 10:30:00,57.96,58.01,57.95,57.98,34503.0,48.8295,48.8716,48.821,48.8463,34503.0
2015-06-08 10:35:00,57.99,58.02,57.98,57.98,8667.0,48.8547,48.88,48.8463,48.8463,8667.0
2015-06-08 10:40:00,57.98,58.03,57.98,57.98,10107.0,48.8463,48.8884,48.8463,48.8463,10107.0
2015-06-08 10:45:00,57.99,58.0,57.95,57.98,7588.0,48.8547,48.8632,48.821,48.8463,7588.0
2015-06-08 10:50:00,57.98,58.0,57.95,57.95,7001.0,48.8463,48.8632,48.821,48.821,7001.0
2015-06-08 10:55:00,57.96,57.96,57.93,57.94,5707.0,48.8295,48.8295,48.8042,48.8126,5707.0
2015-06-08 11:00:00,57.94,57.98,57.92,57.95,7964.0,48.8126,48.8463,48.7958,48.821,7964.0
2015-06-08 11:05:00,57.95,58.0,57.91,57.98,10749.0,48.821,48.8632,48.7873,48.8463,10749.0
2015-06-08 11:10:00,57.98,57.99,57.97,57.99,11536.0,48.8463,48.8547,48.8379,48.8547,11536.0
2015-06-08 11:15:00,58.0,58.02,57.98,58.01,12113.0,48.8632,48.88,48.8463,48.8716,12113.0
2015-06-08 11:20:00,58.02,58.04,58.01,58.02,8555.0,48.88,48.8969,48.8716,48.88,8555.0
2015-06-08 11:25:00,58.02,58.03,57.99,57.99,26912.0,48.88,48.8884,48.8547,48.8547,26912.0
2015-06-08 11:30:00,57.99,58.0,57.96,57.99,19829.0,48.8547,48.8632,48.8295,48.8547,19829.0
2015-06-08 11:35:00,57.99,58.0,57.96,57.99,16921.0,48.8547,48.8632,48.8295,48.8547,16921.0
2015-06-08 11:40:00,57.98,58.03,57.97,58.01,9999.0,48.8463,48.8884,48.8379,48.8716,9999.0
2015-06-08 11:45:00,58.01,58.04,58.0,58.01,10391.0,48.8716,48.8969,48.8632,48.8716,10391.0
2015-06-08 11:50:00,58.02,58.02,57.98,58.01,7949.0,48.88,48.88,48.8463,48.8716,7949.0
2015-06-08 11:55:00,58.01,58.03,58.01,58.02,7014.0,48.8716,48.8884,48.8716,48.88,7014.0
2015-06-08 12:00:00,58.03,58.04,58.01,58.04,10668.0,48.8884,48.8969,48.8716,48.8969,10668.0
2015-06-08 12:05:00,58.05,58.09,58.05,58.09,6876.0,48.9053,48.939,48.9053,48.939,6876.0
2015-06-08 12:10:00,58.09,58.1,58.08,58.09,7113.0,48.939,48.9474,48.9305,48.939,7113.0
2015-06-08 12:15:00,58.08,58.11,58.08,58.11,8377.0,48.9305,48.9558,48.9305,48.9558,8377.0
2015-06-08 12:20:00,58.11,58.12,58.09,58.11,7276.0,48.9558,48.9642,48.939,48.9558,7276.0
2015-06-08 12:25:00,58.11,58.12,58.09,58.11,5216.0,48.9558,48.9642,48.939,48.9558,5216.0
2015-06-08 12:30:00,58.1,58.13,58.1,58.11,6218.0,48.9474,48.9727,48.9474,48.9558,6218.0
2015-06-08 12:35:00,58.11,58.12,58.07,58.08,6258.0,48.9558,48.9642,48.9221,48.9305,6258.0
2015-06-08 12:40:00,58.08,58.09,58.06,58.07,4311.0,48.9305,48.939,48.9137,48.9221,4311.0
2015-06-08 12:45:00,58.07,58.07,58.05,58.06,6260.0,48.9221,48.9221,48.9053,48.9137,6260.0
2015-06-08 12:50:00,58.06,58.06,58.02,58.02,6185.0,48.9137,48.9137,48.88,48.88,6185.0
2015-06-08 12:55:00,58.02,58.02,57.99,58.0,6865.0,48.88,48.88,48.8547,48.8632,6865.0
2015-06-08 13:00:00,58.0,58.0,57.96,57.97,7406.0,48.8632,48.8632,48.8295,48.8379,7406.0
2015-06-08 13:05:00,57.98,57.98,57.93,57.93,12277.0,48.8463,48.8463,48.8042,48.8042,12277.0
2015-06-08 13:10:00,57.94,57.95,57.93,57.94,7562.0,48.8126,48.821,48.8042,48.8126,7562.0
2015-06-08 13:15:00,57.93,57.96,57.89,57.95,30779.0,48.8042,48.8295,48.7705,48.821,30779.0
2015-06-08 13:20:00,57.96,57.97,57.95,57.96,21542.0,48.8295,48.8379,48.821,48.8295,21542.0
2015-06-08 13:25:00,57.96,57.97,57.94,57.97,12824.0,48.8295,48.8379,48.8126,48.8379,12824.0
2015-06-08 13:30:00,57.96,57.96,57.9,57.9,13668.0,48.8295,48.8295,48.7789,48.7789,13668.0
2015-06-08 13:35:00,57.9,57.9,57.85,57.86,8529.0,48.7789,48.7789,48.7368,48.7452,8529.0
2015-06-08 13:40:00,57.86,57.88,57.86,57.88,6904.0,48.7452,48.7621,48.7452,48.7621,6904.0
2015-06-08 13:45:00,57.89,57.92,57.89,57.92,6028.0,48.7705,48.7958,48.7705,48.7958,6028.0
2015-06-08 13:50:00,57.91,57.93,57.89,57.91,10537.0,48.7873,48.8042,48.7705,48.7873,10537.0
2015-06-08 13:55:00,57.92,57.95,57.92,57.94,6398.0,48.7958,48.821,48.7958,48.8126,6398.0
2015-06-08 14:00:00,57.94,57.94,57.89,57.9,12604.0,48.8126,48.8126,48.7705,48.7789,12604.0
2015-06-08 14:05:00,57.91,57.91,57.86,57.86,9169.0,48.7873,48.7873,48.7452,48.7452,9169.0
2015-06-08 14:10:00,57.85,57.88,57.84,57.87,9985.0,48.7368,48.7621,48.7284,48.7536,9985.0
2015-06-08 14:15:00,57.87,57.9,57.86,57.89,7784.0,48.7536,48.7789,48.7452,48.7705,7784.0
2015-06-08 14:20:00,57.9,57.92,57.89,57.92,7529.0,48.7789,48.7958,48.7705,48.7958,7529.0
2015-06-08 14:25:00,57.92,57.95,57.91,57.95,8574.0,48.7958,48.821,48.7873,48.821,8574.0
2015-06-08 14:30:00,57.96,58.0,57.96,57.99,35281.0,48.8295,48.8632,48.8295,48.8547,35281.0
2015-06-08 14:35:00,57.98,58.01,57.97,57.98,20512.0,48.8463,48.8716,48.8379,48.8463,20512.0
2015-06-08 14:40:00,57.97,58.01,57.96,58.0,20839.0,48.8379,48.8716,48.8295,48.8632,20839.0
2015-06-08 14:45:00,57.99,57.99,57.97,57.97,11185.0,48.8547,48.8547,48.8379,48.8379,11185.0
2015-06-08 14:50:00,57.98,58.0,57.93,57.94,26825.0,48.8463,48.8632,48.8042,48.8126,26825.0
2015-06-08 14:55:00,57.94,57.95,57.92,57.94,16528.0,48.8126,48.821,48.7958,48.8126,16528.0
2015-06-08 15:00:00,57.94,57.95,57.88,57.88,38532.0,48.8126,48.821,48.7621,48.7621,38532.0
2015-06-08 15:05:00,57.89,57.92,57.88,57.89,16609.0,48.7705,48.7958,48.7621,48.7705,16609.0
2015-06-08 15:10:00,57.89,57.91,57.86,57.9,13689.0,48.7705,48.7873,48.7452,48.7789,13689.0
2015-06-08 15:15:00,57.9,57.91,57.87,57.9,21892.0,48.7789,48.7873,48.7536,48.7789,21892.0
2015-06-08 15:20:00,57.91,57.91,57.85,57.86,72943.0,48.7873,48.7873,48.7368,48.7452,72943.0
2015-06-08 15:25:00,57.86,57.87,57.83,57.87,51944.0,48.7452,48.7536,48.7199,48.7536,51944.0
2015-06-08 15:30:00,57.87,57.87,57.83,57.84,34114.0,48.7536,48.7536,48.7199,48.7284,34114.0
2015-06-08 15:35:00,57.83,57.84,57.79,57.8,69635.0,48.7199,48.7284,48.6862,48.6947,69635.0
2015-06-08 15:40:00,57.79,57.82,57.78,57.8,37262.0,48.6862,48.7115,48.6778,48.6947,37262.0
2015-06-08 15:45:00,57.8,57.82,57.77,57.78,45242.0,48.6947,48.7115,48.6694,48.6778,45242.0
2015-06-08 15:50:00,57.78,57.8,57.73,57.74,58191.0,48.6778,48.6947,48.6357,48.6441,58191.0
2015-06-08 15:55:00,57.74,57.75,57.67,57.72,199796.0,48.6441,48.6525,48.5851,48.6273,199796.0
2015-06-09 09:30:00,57.69,57.83,57.67,57.82,33508.0,48.602,48.7199,48.5851,48.7115,33508.0
2015-06-09 09:35:00,57.82,57.82,57.75,57.78,16873.0,48.7115,48.7115,48.6525,48.6778,16873.0
2015-06-09 09:40:00,57.8,57.83,57.71,57.72,30494.0,48.6947,48.7199,48.6188,48.6273,30494.0
2015-06-09 09:45:00,57.71,57.75,57.67,57.75,16242.0,48.6188,48.6525,48.5851,48.6525,16242.0
2015-06-09 09:50:00,57.75,57.76,57.68,57.72,11984.0,48.6525,48.661,48.5936,48.6273,11984.0
2015-06-09 09:55:00,57.73,57.78,57.71,57.75,18318.0,48.6357,48.6778,48.6188,48.6525,18318.0
2015-06-09 10:00:00,57.75,57.77,57.68,57.74,17321.0,48.6525,48.6694,48.5936,48.6441,17321.0
2015-06-09 10:05:00,57.74,57.87,57.71,57.86,20754.0,48.6441,48.7536,48.6188,48.7452,20754.0
2015-06-09 10:10:00,57.87,57.93,57.87,57.87,17548.0,48.7536,48.8042,48.7536,48.7536,17548.0
2015-06-09 10:15:00,57.87,57.9,57.85,57.86,8658.0,48.7536,48.7789,48.7368,48.7452,8658.0
2015-06-09 10:20:00,57.86,57.89,57.82,57.83,12020.0,48.7452,48.7705,48.7115,48.7199,12020.0
2015-06-09 10:25:00,57.84,57.84,57.78,57.79,6250.0,48.7284,48.7284,48.6778,48.6862,6250.0
2015-06-09 10:30:00,57.8,57.81,57.74,57.81,14537.0,48.6947,48.7031,48.6441,48.7031,14537.0
2015-06-09 10:35:00,57.82,57.88,57.81,57.88,14253.0,48.7115,48.7621,48.7031,48.7621,14253.0
2015-06-09 10:40:00,57.88,57.93,57.86,57.9,18022.0,48.7621,48.8042,48.7452,48.7789,18022.0
2015-06-09 10:45:00,57.9,57.92,57.88,57.9,6856.0,48.7789,48.7958,48.7621,48.7789,6856.0
2015-06-09 10:50:00,57.9,57.94,57.89,57.93,9976.0,48.7789,48.8126,48.7705,48.8042,9976.0
2015-06-09 10:55:00,57.93,58.0,57.91,57.98,12759.0,48.8042,48.8632,48.7873,48.8463,12759.0
2015-06-09 11:00:00,57.99,58.01,57.96,57.99,12068.0,48.8547,48.8716,48.8295,48.8547,12068.0
2015-06-09 11:05:00,58.0,58.01,57.96,57.97,7508.0,48.8632,48.8716,48.8295,48.8379,7508.0
2015-06-09 11:10:00,57.98,58.01,57.98,58.01,14244.0,48.8463,48.8716,48.8463,48.8716,14244.0
2015-06-09 11:15:00,58.01,58.02,57.97,58.0,10422.0,48.8716,48.88,48.8379,48.8632,10422.0
2015-06-09 11:20:00,58.0,58.03,57.99,58.0,21036.0,48.8632,48.8884,48.8547,48.8632,21036.0
2015-06-09 11:25:00,58.01,58.02,57.98,58.02,12246.0,48.8716,48.88,48.8463,48.88,12246.0
2015-06-09 11:30:00,58.02,58.06,58.01,58.02,14460.0,48.88,48.9137,48.8716,48.88,14460.0
2015-06-09 11:35:00,58.01,58.02,57.97,57.97,8375.0,48.8716,48.88,48.8379,48.8379,8375.0
2015-06-09 11:40:00,57.97,58.02,57.95,58.0,30700.0,48.8379,48.88,48.821,48.8632,30700.0
2015-06-09 11:45:00,58.01,58.03,57.98,58.0,7476.0,48.8716,48.8884,48.8463,48.8632,7476.0
2015-06-09 11:50:00,58.0,58.02,57.99,58.0,7381.0,48.8632,48.88,48.8547,48.8632,7381.0
2015-06-09 11:55:00,58.0,58.02,57.95,57.99,21629.0,48.8632,48.88,48.821,48.8547,21629.0
2015-06-09 12:00:00,58.0,58.01,57.98,57.99,5222.0,48.8632,48.8716,48.8463,48.8547,5222.0
2015-06-09 12:05:00,57.99,58.03,57.99,58.02,20770.0,48.8547,48.8884,48.8547,48.88,20770.0
2015-06-09 12:10:00,58.03,58.03,57.97,58.0,10685.0,48.8884,48.8884,48.8379,48.8632,10685.0
2015-06-09 12:15:00,58.01,58.02,57.93,57.97,11533.0,48.8716,48.88,48.8042,48.8379,11533.0
2015-06-09 12:20:00,57.97,57.99,57.96,57.98,10319.0,48.8379,48.8547,48.8295,48.8463,10319.0
2015-06-09 12:25:00,57.98,58.0,57.96,57.98,10715.0,48.8463,48.8632,48.8295,48.8463,10715.0
2015-06-09 12:30:00,57.98,58.01,57.97,58.01,9962.0,48.8463,48.8716,48.8379,48.8716,9962.0
2015-06-09 12:35:00,58.0,58.0,57.96,57.96,8953.0,48.8632,48.8632,48.8295,48.8295,8953.0
2015-06-09 12:40:00,57.96,57.98,57.96,57.96,10015.0,48.8295,48.8463,48.8295,48.8295,10015.0
2015-06-09 12:45:00,57.96,57.97,57.93,57.96,13491.0,48.8295,48.8379,48.8042,48.8295,13491.0
2015-06-09 12:50:00,57.97,57.98,57.96,57.98,10259.0,48.8379,48.8463,48.8295,48.8463,10259.0
2015-06-09 12:55:00,57.99,58.0,57.94,57.95,14185.0,48.8547,48.8632,48.8126,48.821,14185.0
2015-06-09 13:00:00,57.96,58.0,57.95,57.99,22497.0,48.8295,48.8632,48.821,48.8547,22497.0
2015-06-09 13:05:00,57.99,57.99,57.95,57.96,5900.0,48.8547,48.8547,48.821,48.8295,5900.0
2015-06-09 13:10:00,57.97,57.97,57.95,57.95,10090.0,48.8379,48.8379,48.821,48.821,10090.0
2015-06-09 13:15:00,57.96,57.96,57.92,57.94,13822.0,48.8295,48.8295,48.7958,48.8126,13822.0
2015-06-09 13:20:00,57.94,57.95,57.93,57.94,10804.0,48.8126,48.821,48.8042,48.8126,10804.0
2015-06-09 13:25:00,57.94,57.97,57.94,57.96,10225.0,48.8126,48.8379,48.8126,48.8295,10225.0
2015-06-09 13:30:00,57.96,57.98,57.94,57.95,13431.0,48.8295,48.8463,48.8126,48.821,13431.0
2015-06-09 13:35:00,57.95,57.95,57.92,57.93,4257.0,48.821,48.821,48.7958,48.8042,4257.0
2015-06-09 13:40:00,57.93,57.93,57.9,57.91,9946.0,48.8042,48.8042,48.7789,48.7873,9946.0
2015-06-09 13:45:00,57.91,57.91,57.88,57.89,19202.0,48.7873,48.7873,48.7621,48.7705,19202.0
2015-06-09 13:50:00,57.89,57.9,57.86,57.89,13973.0,48.7705,48.7789,48.7452,48.7705,13973.0
2015-06-09 13:55:00,57.89,57.89,57.86,57.87,5973.0,48.7705,48.7705,48.7452,48.7536,5973.0
2015-06-09 14:00:00,57.87,57.89,57.85,57.86,13787.0,48.7536,48.7705,48.7368,48.7452,13787.0
2015-06-09 14:05:00,57.87,57.9,57.86,57.88,7253.0,48.7536,48.7789,48.7452,48.7621,7253.0
2015-06-09 14:10:00,57.88,57.91,57.86,57.86,9259.0,48.7621,48.7873,48.7452,48.7452,9259.0
2015-06-09 14:15:00,57.87,57.91,57.86,57.91,11094.0,48.7536,48.7873,48.7452,48.7873,11094.0
2015-06-09 14:20:00,57.91,57.95,57.91,57.95,14817.0,48.7873,48.821,48.7873,48.821,14817.0
2015-06-09 14:25:00,57.95,57.98,57.94,57.96,11989.0,48.821,48.8463,48.8126,48.8295,11989.0
2015-06-09 14:30:00,57.97,58.01,57.96,58.01,13716.0,48.8379,48.8716,48.8295,48.8716,13716.0
2015-06-09 14:35:00,58.01,58.05,58.0,58.04,11008.0,48.8716,48.9053,48.8632,48.8969,11008.0
2015-06-09 14:40:00,58.04,58.06,58.03,58.05,11513.0,48.8969,48.9137,48.8884,48.9053,11513.0
2015-06-09 14:45:00,58.04,58.05,58.02,58.04,10574.0,48.8969,48.9053,48.88,48.8969,10574.0
2015-06-09 14:50:00,58.03,58.04,57.97,57.98,10739.0,48.8884,48.8969,48.8379,48.8463,10739.0
2015-06-09 14:55:00,57.98,58.03,57.98,58.02,15015.0,48.8463,48.8884,48.8463,48.88,15015.0
2015-06-09 15:00:00,58.02,58.03,57.98,58.0,15124.0,48.88,48.8884,48.8463,48.8632,15124.0
2015-06-09 15:05:00,58.0,58.0,57.97,57.98,20398.0,48.8632,48.8632,48.8379,48.8463,20398.0
2015-06-09 15:10:00,57.98,57.98,57.95,57.97,6882.0,48.8463,48.8463,48.821,48.8379,6882.0
2015-06-09 15:15:00,57.97,58.0,57.95,58.0,16314.0,48.8379,48.8632,48.821,48.8632,16314.0
2015-06-09 15:20:00,58.0,58.0,57.93,57.96,18107.0,48.8632,48.8632,48.8042,48.8295,18107.0
2015-06-09 15:25:00,57.95,57.96,57.89,57.92,18360.0,48.821,48.8295,48.7705,48.7958,18360.0
2015-06-09 15:30:00,57.92,57.95,57.89,57.93,49561.0,48.7958,48.821,48.7705,48.8042,49561.0
2015-06-09 15:35:00,57.93,57.95,57.92,57.95,18994.0,48.8042,48.821,48.7958,48.821,18994.0
2015-06-09 15:40:00,57.96,57.96,57.92,57.94,34029.0,48.8295,48.8295,48.7958,48.8126,34029.0
2015-06-09 15:45:00,57.94,57.96,57.93,57.96,25158.0,48.8126,48.8295,48.8042,48.8295,25158.0
2015-06-09 15:50:00,57.96,57.99,57.95,57.98,46369.0,48.8295,48.8547,48.821,48.8463,46369.0
2015-06-09 15:55:00,57.99,58.0,57.91,57.91,106873.0,48.8547,48.8632,48.7873,48.7873,106873.0
2015-06-10 09:30:00,58.16,58.31,58.12,58.27,25486.0,48.9979,49.1243,48.9642,49.0906,25486.0
2015-06-10 09:35:00,58.29,58.39,58.29,58.35,21258.0,49.1075,49.1917,49.1075,49.158,21258.0
2015-06-10 09:40:00,58.36,58.38,58.31,58.35,15900.0,49.1664,49.1833,49.1243,49.158,15900.0
2015-06-10 09:45:00,58.35,58.44,58.34,58.42,23235.0,49.158,49.2338,49.1496,49.217,23235.0
2015-06-10 09:50:00,58.42,58.47,58.4,58.46,16659.0,49.217,49.2591,49.2001,49.2507,16659.0
2015-06-10 09:55:00,58.46,58.51,58.38,58.4,20083.0,49.2507,49.2928,49.1833,49.2001,20083.0
2015-06-10 10:00:00,58.42,58.47,58.42,58.42,12900.0,49.217,49.2591,49.217,49.217,12900.0
2015-06-10 10:05:00,58.43,58.52,58.42,58.48,18261.0,49.2254,49.3012,49.217,49.2675,18261.0
2015-06-10 10:10:00,58.48,58.48,58.41,58.42,15850.0,49.2675,49.2675,49.2086,49.217,15850.0
2015-06-10 10:15:00,58.43,58.45,58.41,58.45,13639.0,49.2254,49.2423,49.2086,49.2423,13639.0
2015-06-10 10:20:00,58.45,58.49,58.45,58.48,5622.0,49.2423,49.276,49.2423,49.2675,5622.0
2015-06-10 10:25:00,58.48,58.51,58.47,58.51,13727.0,49.2675,49.2928,49.2591,49.2928,13727.0
2015-06-10 10:30:00,58.5,58.51,58.47,58.49,17929.0,49.2844,49.2928,49.2591,49.276,17929.0
2015-06-10 10:35:00,58.49,58.52,58.48,58.48,39594.0,49.276,49.3012,49.2675,49.2675,39594.0
2015-06-10 10:40:00,58.48,58.48,58.45,58.46,15256.0,49.2675,49.2675,49.2423,49.2507,15256.0
2015-06-10 10:45:00,58.46,58.52,58.45,58.52,20267.0,49.2507,49.3012,49.2423,49.3012,20267.0
2015-06-10 10:50:00,58.52,58.6,58.51,58.6,18353.0,49.3012,49.3686,49.2928,49.3686,18353.0
2015-06-10 10:55:00,58.61,58.65,58.6,58.6,33744.0,49.3771,49.4108,49.3686,49.3686,33744.0
2015-06-10 11:00:00,58.61,58.66,58.6,58.65,21595.0,49.3771,49.4192,49.3686,49.4108,21595.0
2015-06-10 11:05:00,58.64,58.69,58.63,58.66,9456.0,49.4023,49.4445,49.3939,49.4192,9456.0
2015-06-10 11:10:00,58.67,58.87,58.65,58.83,39162.0,49.4276,49.5961,49.4108,49.5624,39162.0
2015-06-10 11:15:00,58.81,58.87,58.75,58.76,11064.0,49.5456,49.5961,49.495,49.5034,11064.0
2015-06-10 11:20:00,58.76,58.77,58.7,58.76,6750.0,49.5034,49.5119,49.4529,49.5034,6750.0
2015-06-10 11:25:00,58.75,58.78,58.72,58.77,20340.0,49.495,49.5203,49.4697,49.5119,20340.0
2015-06-10 11:30:00,58.76,58.79,58.76,58.78,16677.0,49.5034,49.5287,49.5034,49.5203,16677.0
2015-06-10 11:35:00,58.78,58.84,58.77,58.84,14559.0,49.5203,49.5708,49.5119,49.5708,14559.0
2015-06-10 11:40:00,58.85,58.88,58.84,58.84,27815.0,49.5792,49.6045,49.5708,49.5708,27815.0
2015-06-10 11:45:00,58.85,58.86,58.82,58.83,9593.0,49.5792,49.5877,49.554,49.5624,9593.0
2015-06-10 11:50:00,58.82,58.83,58.78,58.8,11274.0,49.554,49.5624,49.5203,49.5371,11274.0
2015-06-10 11:55:00,58.79,58.83,58.79,58.8,16852.0,49.5287,49.5624,49.5287,49.5371,16852.0
2015-06-10 12:00:00,58.79,58.82,58.78,58.8,11467.0,49.5287,49.554,49.5203,49.5371,11467.0
2015-06-10 12:05:00,58.8,58.83,58.78,58.79,14561.0,49.5371,49.5624,49.5203,49.5287,14561.0
2015-06-10 12:10:00,58.79,58.82,58.78,58.82,16390.0,49.5287,49.554,49.5203,49.554,16390.0
2015-06-10 12:15:00,58.81,58.81,58.76,58.78,29810.0,49.5456,49.5456,49.5034,49.5203,29810.0
2015-06-10 12:20:00,58.79,58.82,58.77,58.78,8704.0,49.5287,49.554,49.5119,49.5203,8704.0
2015-06-10 12:25:00,58.78,58.8,58.78,58.8,7055.0,49.5203,49.5371,49.5203,49.5371,7055.0
2015-06-10 12:30:00,58.8,58.84,58.8,58.84,17347.0,49.5371,49.5708,49.5371,49.5708,17347.0
2015-06-10 12:35:00,58.84,58.85,58.81,58.81,11739.0,49.5708,49.5792,49.5456,49.5456,11739.0
2015-06-10 12:40:00,58.82,58.83,58.81,58.83,2487.0,49.554,49.5624,49.5456,49.5624,2487.0
2015-06-10 12:45:00,58.84,58.85,58.83,58.84,12845.0,49.5708,49.5792,49.5624,49.5708,12845.0
2015-06-10 12:50:00,58.83,58.85,58.82,58.83,11415.0,49.5624,49.5792,49.554,49.5624,11415.0
2015-06-10 12:55:00,58.84,58.85,58.81,58.82,13518.0,49.5708,49.5792,49.5456,49.554,13518.0
2015-06-10 13:00:00,58.82,58.85,58.81,58.83,9904.0,49.554,49.5792,49.5456,49.5624,9904.0
2015-06-10 13:05:00,58.84,58.85,58.82,58.84,9116.0,49.5708,49.5792,49.554,49.5708,9116.0
2015-06-10 13:10:00,58.84,58.84,58.81,58.81,5799.0,49.5708,49.5708,49.5456,49.5456,5799.0
2015-06-10 13:15:00,58.81,58.81,58.69,58.69,44724.0,49.5456,49.5456,49.4445,49.4445,44724.0
2015-06-10 13:20:00,58.69,58.71,58.69,58.71,18469.0,49.4445,49.4613,49.4445,49.4613,18469.0
2015-06-10 13:25:00,58.71,58.72,58.68,58.69,11844.0,49.4613,49.4697,49.436,49.4445,11844.0
2015-06-10 13:30:00,58.69,58.71,58.66,58.71,9666.0,49.4445,49.4613,49.4192,49.4613,9666.0
2015-06-10 13:35:00,58.71,58.73,58.69,58.71,22521.0,49.4613,49.4782,49.4445,49.4613,22521.0
2015-06-10 13:40:00,58.72,58.73,58.7,58.73,10352.0,49.4697,49.4782,49.4529,49.4782,10352.0
2015-06-10 13:45:00,58.73,58.76,58.73,58.76,12915.0,49.4782,49.5034,49.4782,49.5034,12915.0
2015-06-10 13:50:00,58.76,58.77,58.73,58.74,25674.0,49.5034,49.5119,49.4782,49.4866,25674.0
2015-06-10 13:55:00,58.76,58.79,58.74,58.79,17133.0,49.5034,49.5287,49.4866,49.5287,17133.0
2015-06-10 14:00:00,58.8,58.88,58.78,58.85,20545.0,49.5371,49.6045,49.5203,49.5792,20545.0
2015-06-10 14:05:00,58.85,58.87,58.84,58.87,11699.0,49.5792,49.5961,49.5708,49.5961,11699.0
2015-06-10 14:10:00,58.87,58.89,58.85,58.86,14719.0,49.5961,49.6129,49.5792,49.5877,14719.0
2015-06-10 14:15:00,58.86,58.89,58.85,58.88,10019.0,49.5877,49.6129,49.5792,49.6045,10019.0
2015-06-10 14:20:00,58.88,58.93,58.88,58.92,13800.0,49.6045,49.6466,49.6045,49.6382,13800.0
2015-06-10 14:25:00,58.91,58.93,58.9,58.91,11605.0,49.6298,49.6466,49.6214,49.6298,11605.0
2015-06-10 14:30:00,58.91,58.92,58.9,58.91,10131.0,49.6298,49.6382,49.6214,49.6298,10131.0
2015-06-10 14:35:00,58.91,58.93,58.9,58.92,19350.0,49.6298,49.6466,49.6214,49.6382,19350.0
2015-06-10 14:40:00,58.92,58.95,58.91,58.94,12720.0,49.6382,49.6635,49.6298,49.6551,12720.0
2015-06-10 14:45:00,58.94,58.94,58.88,58.89,14146.0,49.6551,49.6551,49.6045,49.6129,14146.0
2015-06-10 14:50:00,58.89,58.89,58.84,58.89,32181.0,49.6129,49.6129,49.5708,49.6129,32181.0
2015-06-10 14:55:00,58.88,58.92,58.88,58.91,12689.0,49.6045,49.6382,49.6045,49.6298,12689.0
2015-06-10 15:00:00,58.91,58.91,58.88,58.89,13999.0,49.6298,49.6298,49.6045,49.6129,13999.0
2015-06-10 15:05:00,58.9,58.91,58.87,58.88,14018.0,49.6214,49.6298,49.5961,49.6045,14018.0
2015-06-10 15:10:00,58.87,58.88,58.81,58.81,25527.0,49.5961,49.6045,49.5456,49.5456,25527.0
2015-06-10 15:15:00,58.82,58.84,58.81,58.82,22814.0,49.554,49.5708,49.5456,49.554,22814.0
2015-06-10 15:20:00,58.82,58.86,58.82,58.84,19485.0,49.554,49.5877,49.554,49.5708,19485.0
2015-06-10 15:25:00,58.84,58.85,58.83,58.84,16050.0,49.5708,49.5792,49.5624,49.5708,16050.0
2015-06-10 15:30:00,58.84,58.85,58.81,58.83,32030.0,49.5708,49.5792,49.5456,49.5624,32030.0
2015-06-10 15:35:00,58.83,58.85,58.82,58.84,29617.0,49.5624,49.5792,49.554,49.5708,29617.0
2015-06-10 15:40:00,58.83,58.84,58.8,58.83,31333.0,49.5624,49.5708,49.5371,49.5624,31333.0
2015-06-10 15:45:00,58.84,58.91,58.83,58.88,59954.0,49.5708,49.6298,49.5624,49.6045,59954.0
2015-06-10 15:50:00,58.88,58.9,58.81,58.81,53832.0,49.6045,49.6214,49.5456,49.5456,53832.0
2015-06-10 15:55:00,58.81,58.9,58.8,58.85,211193.0,49.5456,49.6214,49.5371,49.5792,211193.0
2015-06-11 09:30:00,58.93,59.15,58.84,59.12,52962.0,49.6466,49.832,49.5708,49.8067,52962.0
2015-06-11 09:35:00,59.12,59.15,59.1,59.12,12043.0,49.8067,49.832,49.7899,49.8067,12043.0
2015-06-11 09:40:00,59.13,59.19,59.08,59.15,12512.0,49.8151,49.8657,49.773,49.832,12512.0
2015-06-11 09:45:00,59.13,59.17,59.11,59.15,16328.0,49.8151,49.8488,49.7983,49.832,16328.0
2015-06-11 09:50:00,59.18,59.21,59.13,59.13,17493.0,49.8573,49.8825,49.8151,49.8151,17493.0
2015-06-11 09:55:00,59.15,59.18,59.14,59.16,6598.0,49.832,49.8573,49.8236,49.8404,6598.0
2015-06-11 10:00:00,59.16,59.18,59.11,59.14,15017.0,49.8404,49.8573,49.7983,49.8236,15017.0
2015-06-11 10:05:00,59.15,59.17,59.13,59.13,36454.0,49.832,49.8488,49.8151,49.8151,36454.0
2015-06-11 10:10:00,59.13,59.17,59.13,59.17,18045.0,49.8151,49.8488,49.8151,49.8488,18045.0
2015-06-11 10:15:00,59.17,59.17,59.14,59.15,13015.0,49.8488,49.8488,49.8236,49.832,13015.0
2015-06-11 10:20:00,59.15,59.15,59.09,59.09,9432.0,49.832,49.832,49.7814,49.7814,9432.0
2015-06-11 10:25:00,59.09,59.1,59.07,59.07,7547.0,49.7814,49.7899,49.7646,49.7646,7547.0
2015-06-11 10:30:00,59.07,59.07,58.95,58.97,27549.0,49.7646,49.7646,49.6635,49.6803,27549.0
2015-06-11 10:35:00,58.97,58.99,58.91,58.97,16234.0,49.6803,49.6972,49.6298,49.6803,16234.0
2015-06-11 10:40:00,58.99,59.09,58.98,59.02,41010.0,49.6972,49.7814,49.6888,49.7225,41010.0
2015-06-11 10:45:00,59.03,59.09,59.01,59.09,9541.0,49.7309,49.7814,49.714,49.7814,9541.0
2015-06-11 10:50:00,59.08,59.08,59.04,59.05,9089.0,49.773,49.773,49.7393,49.7477,9089.0
2015-06-11 10:55:00,59.05,59.08,59.02,59.02,15574.0,49.7477,49.773,49.7225,49.7225,15574.0
2015-06-11 11:00:00,59.02,59.03,58.97,58.97,39108.0,49.7225,49.7309,49.6803,49.6803,39108.0
2015-06-11 11:05:00,58.97,59.1,58.95,59.08,15819.0,49.6803,49.7899,49.6635,49.773,15819.0
2015-06-11 11:10:00,59.09,59.14,59.06,59.09,17569.0,49.7814,49.8236,49.7562,49.7814,17569.0
2015-06-11 11:15:00,59.08,59.15,59.08,59.13,9465.0,49.773,49.832,49.773,49.8151,9465.0
2015-06-11 11:20:00,59.14,59.16,59.11,59.13,9976.0,49.8236,49.8404,49.7983,49.8151,9976.0
2015-06-11 11:25:00,59.14,59.14,59.08,59.11,17576.0,49.8236,49.8236,49.773,49.7983,17576.0
2015-06-11 11:30:00,59.12,59.14,59.11,59.14,7928.0,49.8067,49.8236,49.7983,49.8236,7928.0
2015-06-11 11:35:00,59.14,59.17,59.13,59.14,14342.0,49.8236,49.8488,49.8151,49.8236,14342.0
2015-06-11 11:40:00,59.14,59.14,59.11,59.12,10927.0,49.8236,49.8236,49.7983,49.8067,10927.0
2015-06-11 11:45:00,59.12,59.18,59.12,59.17,9227.0,49.8067,49.8573,49.8067,49.8488,9227.0
2015-06-11 11:50:00,59.17,59.17,59.13,59.13,12241.0,49.8488,49.8488,49.8151,49.8151,12241.0
2015-06-11 11:55:00,59.13,59.15,59.11,59.11,14858.0,49.8151,49.832,49.7983,49.7983,14858.0
2015-06-11 12:00:00,59.1,59.14,59.09,59.14,16387.0,49.7899,49.8236,49.7814,49.8236,16387.0
2015-06-11 12:05:00,59.14,59.17,59.12,59.12,15611.0,49.8236,49.8488,49.8067,49.8067,15611.0
2015-06-11 12:10:00,59.13,59.17,59.13,59.17,9542.0,49.8151,49.8488,49.8151,49.8488,9542.0
2015-06-11 12:15:00,59.17,59.19,59.15,59.19,8604.0,49.8488,49.8657,49.832,49.8657,8604.0
2015-06-11 12:20:00,59.19,59.21,59.17,59.17,10873.0,49.8657,49.8825,49.8488,49.8488,10873.0
2015-06-11 12:25:00,59.17,59.19,59.17,59.18,9103.0,49.8488,49.8657,49.8488,49.8573,9103.0
2015-06-11 12:30:00,59.18,59.19,59.17,59.18,10808.0,49.8573,49.8657,49.8488,49.8573,10808.0
2015-06-11 12:35:00,59.18,59.2,59.18,59.2,7618.0,49.8573,49.8741,49.8573,49.8741,7618.0
2015-06-11 12:40:00,59.2,59.22,59.18,59.22,24765.0,49.8741,49.891,49.8573,49.891,24765.0
2015-06-11 12:45:00,59.22,59.22,59.2,59.22,8408.0,49.891,49.891,49.8741,49.891,8408.0
2015-06-11 12:50:00,59.22,59.22,59.2,59.21,4688.0,49.891,49.891,49.8741,49.8825,4688.0
2015-06-11 12:55:00,59.21,59.21,59.19,59.21,9372.0,49.8825,49.8825,49.8657,49.8825,9372.0
2015-06-11 13:00:00,59.21,59.21,59.17,59.19,11510.0,49.8825,49.8825,49.8488,49.8657,11510.0
2015-06-11 13:05:00,59.2,59.2,59.17,59.17,10809.0,49.8741,49.8741,49.8488,49.8488,10809.0
2015-06-11 13:10:00,59.18,59.2,59.18,59.19,6179.0,49.8573,49.8741,49.8573,49.8657,6179.0
2015-06-11 13:15:00,59.19,59.21,59.19,59.21,10204.0,49.8657,49.8825,49.8657,49.8825,10204.0
2015-06-11 13:20:00,59.21,59.24,59.2,59.23,14884.0,49.8825,49.9078,49.8741,49.8994,14884.0
2015-06-11 13:25:00,59.23,59.27,59.23,59.27,12279.0,49.8994,49.9331,49.8994,49.9331,12279.0
2015-06-11 13:30:00,59.27,59.31,59.27,59.31,11879.0,49.9331,49.9668,49.9331,49.9668,11879.0
2015-06-11 13:35:00,59.31,59.34,59.3,59.34,12082.0,49.9668,49.9921,49.9584,49.9921,12082.0
2015-06-11 13:40:00,59.35,59.38,59.34,59.37,7022.0,50.0005,50.0258,49.9921,50.0173,7022.0
2015-06-11 13:45:00,59.37,59.39,59.34,59.35,30607.0,50.0173,50.0342,49.9921,50.0005,30607.0
2015-06-11 13:50:00,59.35,59.36,59.35,59.36,7399.0,50.0005,50.0089,50.0005,50.0089,7399.0
2015-06-11 13:55:00,59.36,59.38,59.35,59.36,19570.0,50.0089,50.0258,50.0005,50.0089,19570.0
2015-06-11 14:00:00,59.36,59.36,59.34,59.34,8199.0,50.0089,50.0089,49.9921,49.9921,8199.0
2015-06-11 14:05:00,59.35,59.35,59.33,59.34,12034.0,50.0005,50.0005,49.9836,49.9921,12034.0
2015-06-11 14:10:00,59.34,59.35,59.33,59.33,10929.0,49.9921,50.0005,49.9836,49.9836,10929.0
2015-06-11 14:15:00,59.33,59.35,59.32,59.34,9416.0,49.9836,50.0005,49.9752,49.9921,9416.0
2015-06-11 14:20:00,59.35,59.35,59.34,59.35,16436.0,50.0005,50.0005,49.9921,50.0005,16436.0
2015-06-11 14:25:00,59.34,59.36,59.33,59.35,21221.0,49.9921,50.0089,49.9836,50.0005,21221.0
2015-06-11 14:30:00,59.34,59.36,59.34,59.35,28127.0,49.9921,50.0089,49.9921,50.0005,28127.0
2015-06-11 14:35:00,59.35,59.35,59.34,59.34,20566.0,50.0005,50.0005,49.9921,49.9921,20566.0
2015-06-11 14:40:00,59.35,59.36,59.33,59.36,24123.0,50.0005,50.0089,49.9836,50.0089,24123.0
2015-06-11 14:45:00,59.36,59.38,59.35,59.36,22207.0,50.0089,50.0258,50.0005,50.0089,22207.0
2015-06-11 14:50:00,59.36,59.36,59.32,59.33,11591.0,50.0089,50.0089,49.9752,49.9836,11591.0
2015-06-11 14:55:00,59.32,59.35,59.31,59.35,25622.0,49.9752,50.0005,49.9668,50.0005,25622.0
2015-06-11 15:00:00,59.35,59.36,59.34,59.36,21690.0,50.0005,50.0089,49.9921,50.0089,21690.0
2015-06-11 15:05:00,59.36,59.38,59.35,59.38,28405.0,50.0089,50.0258,50.0005,50.0258,28405.0
2015-06-11 15:10:00,59.38,59.42,59.38,59.42,20020.0,50.0258,50.0595,50.0258,50.0595,20020.0
2015-06-11 15:15:00,59.41,59.45,59.41,59.43,32351.0,50.051,50.0847,50.051,50.0679,32351.0
2015-06-11 15:20:00,59.43,59.43,59.39,59.4,20232.0,50.0679,50.0679,50.0342,50.0426,20232.0
2015-06-11 15:25:00,59.4,59.4,59.37,59.37,21747.0,50.0426,50.0426,50.0173,50.0173,21747.0
2015-06-11 15:30:00,59.38,59.39,59.35,59.35,44713.0,50.0258,50.0342,50.0005,50.0005,44713.0
2015-06-11 15:35:00,59.36,59.36,59.31,59.32,57423.0,50.0089,50.0089,49.9668,49.9752,57423.0
2015-06-11 15:40:00,59.31,59.32,59.28,59.31,58519.0,49.9668,49.9752,49.9415,49.9668,58519.0
2015-06-11 15:45:00,59.29,59.3,59.23,59.23,60696.0,49.9499,49.9584,49.8994,49.8994,60696.0
2015-06-11 15:50:00,59.23,59.26,59.2,59.26,159996.0,49.8994,49.9247,49.8741,49.9247,159996.0
2015-06-11 15:55:00,59.25,59.35,59.24,59.35,296038.0,49.9162,50.0005,49.9078,50.0005,296038.0
2015-06-12 09:30:00,59.19,59.28,59.17,59.24,23661.0,49.8657,49.9415,49.8488,49.9078,23661.0
2015-06-12 09:35:00,59.23,59.26,59.03,59.06,13006.0,49.8994,49.9247,49.7309,49.7562,13006.0
2015-06-12 09:40:00,59.03,59.04,58.94,58.94,8015.0,49.7309,49.7393,49.6551,49.6551,8015.0
2015-06-12 09:45:00,58.93,59.09,58.92,59.08,16235.0,49.6466,49.7814,49.6382,49.773,16235.0
2015-06-12 09:50:00,59.07,59.11,59.0,59.04,13995.0,49.7646,49.7983,49.7056,49.7393,13995.0
2015-06-12 09:55:00,59.04,59.12,59.01,59.1,15464.0,49.7393,49.8067,49.714,49.7899,15464.0
2015-06-12 10:00:00,59.1,59.2,59.04,59.19,19832.0,49.7899,49.8741,49.7393,49.8657,19832.0
2015-06-12 10:05:00,59.19,59.19,59.12,59.16,9541.0,49.8657,49.8657,49.8067,49.8404,9541.0
2015-06-12 10:10:00,59.16,59.16,59.07,59.07,7752.0,49.8404,49.8404,49.7646,49.7646,7752.0
2015-06-12 10:15:00,59.08,59.1,58.98,59.0,32455.0,49.773,49.7899,49.6888,49.7056,32455.0
2015-06-12 10:20:00,59.02,59.1,58.99,59.09,13369.0,49.7225,49.7899,49.6972,49.7814,13369.0
2015-06-12 10:25:00,59.1,59.21,59.09,59.19,51577.0,49.7899,49.8825,49.7814,49.8657,51577.0
2015-06-12 10:30:00,59.18,59.22,59.11,59.12,104655.0,49.8573,49.891,49.7983,49.8067,104655.0
2015-06-12 10:35:00,59.13,59.13,59.09,59.13,16492.0,49.8151,49.8151,49.7814,49.8151,16492.0
2015-06-12 10:40:00,59.13,59.13,59.07,59.09,10876.0,49.8151,49.8151,49.7646,49.7814,10876.0
2015-06-12 10:45:00,59.09,59.12,59.06,59.08,15527.0,49.7814,49.8067,49.7562,49.773,15527.0
2015-06-12 10:50:00,59.08,59.09,59.04,59.05,17073.0,49.773,49.7814,49.7393,49.7477,17073.0
2015-06-12 10:55:00,59.05,59.06,59.01,59.01,18158.0,49.7477,49.7562,49.714,49.714,18158.0
2015-06-12 11:00:00,59.01,59.01,58.98,58.98,13397.0,49.714,49.714,49.6888,49.6888,13397.0
2015-06-12 11:05:00,58.99,59.03,58.99,59.03,9874.0,49.6972,49.7309,49.6972,49.7309,9874.0
2015-06-12 11:10:00,59.03,59.14,59.01,59.14,17480.0,49.7309,49.8236,49.714,49.8236,17480.0
2015-06-12 11:15:00,59.14,59.18,59.12,59.18,15717.0,49.8236,49.8573,49.8067,49.8573,15717.0
2015-06-12 11:20:00,59.18,59.22,59.17,59.21,11331.0,49.8573,49.891,49.8488,49.8825,11331.0
2015-06-12 11:25:00,59.22,59.28,59.22,59.27,13207.0,49.891,49.9415,49.891,49.9331,13207.0
2015-06-12 11:30:00,59.27,59.27,59.14,59.15,19208.0,49.9331,49.9331,49.8236,49.832,19208.0
2015-06-12 11:35:00,59.15,59.18,59.14,59.18,10434.0,49.832,49.8573,49.8236,49.8573,10434.0
2015-06-12 11:40:00,59.18,59.18,59.13,59.15,13928.0,49.8573,49.8573,49.8151,49.832,13928.0
2015-06-12 11:45:00,59.14,59.15,59.09,59.11,9592.0,49.8236,49.832,49.7814,49.7983,9592.0
2015-06-12 11:50:00,59.12,59.15,59.11,59.15,7894.0,49.8067,49.832,49.7983,49.832,7894.0
2015-06-12 11:55:00,59.15,59.15,59.1,59.11,9969.0,49.832,49.832,49.7899,49.7983,9969.0
2015-06-12 12:00:00,59.11,59.13,59.11,59.12,7100.0,49.7983,49.8151,49.7983,49.8067,7100.0
2015-06-12 12:05:00,59.12,59.12,59.09,59.1,7357.0,49.8067,49.8067,49.7814,49.7899,7357.0
2015-06-12 12:10:00,59.09,59.1,59.06,59.07,12185.0,49.7814,49.7899,49.7562,49.7646,12185.0
2015-06-12 12:15:00,59.07,59.1,59.06,59.1,5125.0,49.7646,49.7899,49.7562,49.7899,5125.0
2015-06-12 12:20:00,59.1,59.16,59.08,59.15,5992.0,49.7899,49.8404,49.773,49.832,5992.0
2015-06-12 12:25:00,59.16,59.17,59.12,59.13,11284.0,49.8404,49.8488,49.8067,49.8151,11284.0
2015-06-12 12:30:00,59.13,59.13,59.04,59.05,19847.0,49.8151,49.8151,49.7393,49.7477,19847.0
2015-06-12 12:35:00,59.04,59.05,58.99,59.0,19836.0,49.7393,49.7477,49.6972,49.7056,19836.0
2015-06-12 12:40:00,59.01,59.01,58.97,59.0,11106.0,49.714,49.714,49.6803,49.7056,11106.0
2015-06-12 12:45:00,58.99,59.03,58.97,58.98,16658.0,49.6972,49.7309,49.6803,49.6888,16658.0
2015-06-12 12:50:00,58.97,58.97,58.91,58.92,26237.0,49.6803,49.6803,49.6298,49.6382,26237.0
2015-06-12 12:55:00,58.93,58.93,58.91,58.93,8404.0,49.6466,49.6466,49.6298,49.6466,8404.0
2015-06-12 13:00:00,58.92,58.98,58.92,58.96,10750.0,49.6382,49.6888,49.6382,49.6719,10750.0
2015-06-12 13:05:00,58.97,59.0,58.94,58.99,10434.0,49.6803,49.7056,49.6551,49.6972,10434.0
2015-06-12 13:10:00,59.0,59.02,58.99,59.02,8582.0,49.7056,49.7225,49.6972,49.7225,8582.0
2015-06-12 13:15:00,59.02,59.05,59.01,59.04,14597.0,49.7225,49.7477,49.714,49.7393,14597.0
2015-06-12 13:20:00,59.04,59.06,59.03,59.06,8826.0,49.7393,49.7562,49.7309,49.7562,8826.0
2015-06-12 13:25:00,59.06,59.06,59.04,59.05,12467.0,49.7562,49.7562,49.7393,49.7477,12467.0
2015-06-12 13:30:00,59.06,59.1,59.04,59.09,27355.0,49.7562,49.7899,49.7393,49.7814,27355.0
2015-06-12 13:35:00,59.1,59.11,59.09,59.11,9014.0,49.7899,49.7983,49.7814,49.7983,9014.0
2015-06-12 13:40:00,59.11,59.11,59.07,59.07,18184.0,49.7983,49.7983,49.7646,49.7646,18184.0
2015-06-12 13:45:00,59.08,59.08,59.04,59.04,11565.0,49.773,49.773,49.7393,49.7393,11565.0
2015-06-12 13:50:00,59.05,59.06,59.04,59.05,15803.0,49.7477,49.7562,49.7393,49.7477,15803.0
2015-06-12 13:55:00,59.05,59.1,59.05,59.1,24210.0,49.7477,49.7899,49.7477,49.7899,24210.0
2015-06-12 14:00:00,59.1,59.13,59.09,59.13,15745.0,49.7899,49.8151,49.7814,49.8151,15745.0
2015-06-12 14:05:00,59.13,59.13,59.1,59.11,18160.0,49.8151,49.8151,49.7899,49.7983,18160.0
2015-06-12 14:10:00,59.11,59.12,59.1,59.12,18816.0,49.7983,49.8067,49.7899,49.8067,18816.0
2015-06-12 14:15:00,59.12,59.12,59.1,59.11,12531.0,49.8067,49.8067,49.7899,49.7983,12531.0
2015-06-12 14:20:00,59.1,59.12,59.1,59.12,11316.0,49.7899,49.8067,49.7899,49.8067,11316.0
2015-06-12 14:25:00,59.12,59.12,59.11,59.12,14135.0,49.8067,49.8067,49.7983,49.8067,14135.0
2015-06-12 14:30:00,59.12,59.12,59.06,59.06,26381.0,49.8067,49.8067,49.7562,49.7562,26381.0
2015-06-12 14:35:00,59.07,59.07,59.02,59.03,14771.0,49.7646,49.7646,49.7225,49.7309,14771.0
2015-06-12 14:40:00,59.03,59.05,59.02,59.03,15477.0,49.7309,49.7477,49.7225,49.7309,15477.0
2015-06-12 14:45:00,59.02,59.03,59.02,59.03,13550.0,49.7225,49.7309,49.7225,49.7309,13550.0
2015-06-12 14:50:00,59.03,59.06,59.02,59.05,20988.0,49.7309,49.7562,49.7225,49.7477,20988.0
2015-06-12 14:55:00,59.05,59.06,59.02,59.03,24953.0,49.7477,49.7562,49.7225,49.7309,24953.0
2015-06-12 15:00:00,59.03,59.05,59.02,59.05,23224.0,49.7309,49.7477,49.7225,49.7477,23224.0
2015-06-12 15:05:00,59.05,59.09,59.03,59.08,24141.0,49.7477,49.7814,49.7309,49.773,24141.0
2015-06-12 15:10:00,59.09,59.1,59.07,59.08,22518.0,49.7814,49.7899,49.7646,49.773,22518.0
2015-06-12 15:15:00,59.08,59.11,59.07,59.11,26564.0,49.773,49.7983,49.7646,49.7983,26564.0
2015-06-12 15:20:00,59.11,59.11,59.08,59.09,25280.0,49.7983,49.7983,49.773,49.7814,25280.0
2015-06-12 15:25:00,59.09,59.11,59.07,59.1,30584.0,49.7814,49.7983,49.7646,49.7899,30584.0
2015-06-12 15:30:00,59.11,59.13,59.09,59.1,38587.0,49.7983,49.8151,49.7814,49.7899,38587.0
2015-06-12 15:35:00,59.1,59.11,59.07,59.08,23933.0,49.7899,49.7983,49.7646,49.773,23933.0
2015-06-12 15:40:00,59.07,59.1,59.06,59.1,24887.0,49.7646,49.7899,49.7562,49.7899,24887.0
2015-06-12 15:45:00,59.09,59.12,59.08,59.11,47035.0,49.7814,49.8067,49.773,49.7983,47035.0
2015-06-12 15:50:00,59.11,59.11,59.1,59.1,27141.0,49.7983,49.7983,49.7899,49.7899,27141.0
2015-06-12 15:55:00,59.11,59.15,59.09,59.13,93692.0,49.7983,49.832,49.7814,49.8151,93692.0
2015-06-15 09:30:00,58.61,58.71,58.45,58.65,46726.0,49.3771,49.4613,49.2423,49.4108,46726.0
2015-06-15 09:35:00,58.61,58.8,58.59,58.75,25800.0,49.3771,49.5371,49.3602,49.495,25800.0
2015-06-15 09:40:00,58.72,58.77,58.63,58.63,20907.0,49.4697,49.5119,49.3939,49.3939,20907.0
2015-06-15 09:45:00,58.64,58.66,58.57,58.61,16049.0,49.4023,49.4192,49.3434,49.3771,16049.0
2015-06-15 09:50:00,58.6,58.6,58.53,58.55,11251.0,49.3686,49.3686,49.3097,49.3265,11251.0
2015-06-15 09:55:00,58.55,58.65,58.55,58.65,6537.0,49.3265,49.4108,49.3265,49.4108,6537.0
2015-06-15 10:00:00,58.66,58.82,58.61,58.82,24524.0,49.4192,49.554,49.3771,49.554,24524.0
2015-06-15 10:05:00,58.82,58.82,58.74,58.77,8885.0,49.554,49.554,49.4866,49.5119,8885.0
2015-06-15 10:10:00,58.76,58.79,58.7,58.78,10872.0,49.5034,49.5287,49.4529,49.5203,10872.0
2015-06-15 10:15:00,58.78,58.8,58.72,58.72,17190.0,49.5203,49.5371,49.4697,49.4697,17190.0
2015-06-15 10:20:00,58.73,58.8,58.73,58.75,11550.0,49.4782,49.5371,49.4782,49.495,11550.0
2015-06-15 10:25:00,58.74,58.78,58.72,58.77,7537.0,49.4866,49.5203,49.4697,49.5119,7537.0
2015-06-15 10:30:00,58.77,58.78,58.72,58.77,15586.0,49.5119,49.5203,49.4697,49.5119,15586.0
2015-06-15 10:35:00,58.77,58.86,58.77,58.86,9784.0,49.5119,49.5877,49.5119,49.5877,9784.0
2015-06-15 10:40:00,58.84,58.86,58.79,58.8,11002.0,49.5708,49.5877,49.5287,49.5371,11002.0
2015-06-15 10:45:00,58.8,58.84,58.78,58.78,16223.0,49.5371,49.5708,49.5203,49.5203,16223.0
2015-06-15 10:50:00,58.78,58.78,58.74,58.77,6729.0,49.5203,49.5203,49.4866,49.5119,6729.0
2015-06-15 10:55:00,58.78,58.82,58.78,58.81,5408.0,49.5203,49.554,49.5203,49.5456,5408.0
2015-06-15 11:00:00,58.82,58.97,58.82,58.91,22282.0,49.554,49.6803,49.554,49.6298,22282.0
2015-06-15 11:05:00,58.92,58.92,58.89,58.92,13154.0,49.6382,49.6382,49.6129,49.6382,13154.0
2015-06-15 11:10:00,58.92,59.02,58.92,58.96,13744.0,49.6382,49.7225,49.6382,49.6719,13744.0
2015-06-15 11:15:00,58.96,59.02,58.96,58.99,7742.0,49.6719,49.7225,49.6719,49.6972,7742.0
2015-06-15 11:20:00,58.98,58.98,58.85,58.86,13100.0,49.6888,49.6888,49.5792,49.5877,13100.0
2015-06-15 11:25:00,58.86,58.87,58.74,58.74,36347.0,49.5877,49.5961,49.4866,49.4866,36347.0
2015-06-15 11:30:00,58.75,58.82,58.73,58.8,29321.0,49.495,49.554,49.4782,49.5371,29321.0
2015-06-15 11:35:00,58.81,58.87,58.8,58.85,16082.0,49.5456,49.5961,49.5371,49.5792,16082.0
2015-06-15 11:40:00,58.85,58.93,58.84,58.92,10099.0,49.5792,49.6466,49.5708,49.6382,10099.0
2015-06-15 11:45:00,58.92,58.97,58.9,58.93,12529.0,49.6382,49.6803,49.6214,49.6466,12529.0
2015-06-15 11:50:00,58.94,58.95,58.91,58.94,12015.0,49.6551,49.6635,49.6298,49.6551,12015.0
2015-06-15 11:55:00,58.94,58.95,58.87,58.88,38527.0,49.6551,49.6635,49.5961,49.6045,38527.0
2015-06-15 12:00:00,58.88,58.89,58.85,58.89,11108.0,49.6045,49.6129,49.5792,49.6129,11108.0
2015-06-15 12:05:00,58.89,58.96,58.87,58.94,8305.0,49.6129,49.6719,49.5961,49.6551,8305.0
2015-06-15 12:10:00,58.94,58.94,58.9,58.94,6282.0,49.6551,49.6551,49.6214,49.6551,6282.0
2015-06-15 12:15:00,58.94,58.94,58.9,58.9,13235.0,49.6551,49.6551,49.6214,49.6214,13235.0
2015-06-15 12:20:00,58.9,58.92,58.86,58.88,19348.0,49.6214,49.6382,49.5877,49.6045,19348.0
2015-06-15 12:25:00,58.88,58.89,58.79,58.8,20081.0,49.6045,49.6129,49.5287,49.5371,20081.0
2015-06-15 12:30:00,58.81,58.88,58.81,58.88,7800.0,49.5456,49.6045,49.5456,49.6045,7800.0
2015-06-15 12:35:00,58.87,58.87,58.83,58.86,12766.0,49.5961,49.5961,49.5624,49.5877,12766.0
2015-06-15 12:40:00,58.85,58.89,58.82,58.89,16118.0,49.5792,49.6129,49.554,49.6129,16118.0
2015-06-15 12:45:00,58.89,58.93,58.88,58.93,6787.0,49.6129,49.6466,49.6045,49.6466,6787.0
2015-06-15 12:50:00,58.94,58.98,58.93,58.97,7477.0,49.6551,49.6888,49.6466,49.6803,7477.0
2015-06-15 12:55:00,58.98,59.0,58.93,58.94,30423.0,49.6888,49.7056,49.6466,49.6551,30423.0
2015-06-15 13:00:00,58.94,58.98,58.91,58.97,10098.0,49.6551,49.6888,49.6298,49.6803,10098.0
2015-06-15 13:05:00,58.96,58.99,58.96,58.98,7113.0,49.6719,49.6972,49.6719,49.6888,7113.0
2015-06-15 13:10:00,58.98,58.99,58.96,58.98,5200.0,49.6888,49.6972,49.6719,49.6888,5200.0
2015-06-15 13:15:00,58.99,59.0,58.95,58.95,5851.0,49.6972,49.7056,49.6635,49.6635,5851.0
2015-06-15 13:20:00,58.95,58.97,58.94,58.94,4318.0,49.6635,49.6803,49.6551,49.6551,4318.0
2015-06-15 13:25:00,58.94,58.94,58.86,58.9,18703.0,49.6551,49.6551,49.5877,49.6214,18703.0
2015-06-15 13:30:00,58.9,58.93,58.86,58.91,13848.0,49.6214,49.6466,49.5877,49.6298,13848.0
2015-06-15 13:35:00,58.91,58.93,58.91,58.92,9193.0,49.6298,49.6466,49.6298,49.6382,9193.0
2015-06-15 13:40:00,58.92,58.93,58.89,58.91,12648.0,49.6382,49.6466,49.6129,49.6298,12648.0
2015-06-15 13:45:00,58.91,58.92,58.89,58.91,4600.0,49.6298,49.6382,49.6129,49.6298,4600.0
2015-06-15 13:50:00,58.92,59.06,58.85,58.91,49154.0,49.6382,49.7562,49.5792,49.6298,49154.0
2015-06-15 13:55:00,58.91,58.95,58.87,58.93,11976.0,49.6298,49.6635,49.5961,49.6466,11976.0
2015-06-15 14:00:00,58.94,58.98,58.92,58.98,24181.0,49.6551,49.6888,49.6382,49.6888,24181.0
2015-06-15 14:05:00,58.97,59.0,58.96,58.97,9596.0,49.6803,49.7056,49.6719,49.6803,9596.0
2015-06-15 14:10:00,58.96,59.03,58.96,59.0,11516.0,49.6719,49.7309,49.6719,49.7056,11516.0
2015-06-15 14:15:00,59.01,59.04,59.01,59.02,9061.0,49.714,49.7393,49.714,49.7225,9061.0
2015-06-15 14:20:00,59.02,59.03,59.01,59.02,18751.0,49.7225,49.7309,49.714,49.7225,18751.0
2015-06-15 14:25:00,59.01,59.03,59.0,59.01,16739.0,49.714,49.7309,49.7056,49.714,16739.0
2015-06-15 14:30:00,59.02,59.03,58.95,58.95,12957.0,49.7225,49.7309,49.6635,49.6635,12957.0
2015-06-15 14:35:00,58.95,59.01,58.95,58.98,23575.0,49.6635,49.714,49.6635,49.6888,23575.0
2015-06-15 14:40:00,58.99,59.01,58.97,59.01,25045.0,49.6972,49.714,49.6803,49.714,25045.0
2015-06-15 14:45:00,59.0,59.04,58.99,59.01,25065.0,49.7056,49.7393,49.6972,49.714,25065.0
2015-06-15 14:50:00,59.01,59.02,58.95,58.96,11526.0,49.714,49.7225,49.6635,49.6719,11526.0
2015-06-15 14:55:00,58.95,58.95,58.88,58.88,19164.0,49.6635,49.6635,49.6045,49.6045,19164.0
2015-06-15 15:00:00,58.89,58.89,58.87,58.87,14300.0,49.6129,49.6129,49.5961,49.5961,14300.0
2015-06-15 15:05:00,58.86,58.87,58.83,58.83,31028.0,49.5877,49.5961,49.5624,49.5624,31028.0
2015-06-15 15:10:00,58.82,58.85,58.82,58.84,19555.0,49.554,49.5792,49.554,49.5708,19555.0
2015-06-15 15:15:00,58.84,58.86,58.83,58.85,16997.0,49.5708,49.5877,49.5624,49.5792,16997.0
2015-06-15 15:20:00,58.85,58.9,58.84,58.86,21994.0,49.5792,49.6214,49.5708,49.5877,21994.0
2015-06-15 15:25:00,58.87,58.88,58.84,58.88,19896.0,49.5961,49.6045,49.5708,49.6045,19896.0
2015-06-15 15:30:00,58.88,58.88,58.85,58.86,22664.0,49.6045,49.6045,49.5792,49.5877,22664.0
2015-06-15 15:35:00,58.86,58.87,58.86,58.87,17814.0,49.5877,49.5961,49.5877,49.5961,17814.0
2015-06-15 15:40:00,58.87,58.93,58.86,58.9,40842.0,49.5961,49.6466,49.5877,49.6214,40842.0
2015-06-15 15:45:00,58.9,58.91,58.86,58.86,54979.0,49.6214,49.6298,49.5877,49.5877,54979.0
2015-06-15 15:50:00,58.86,58.86,58.82,58.82,49669.0,49.5877,49.5877,49.554,49.554,49669.0
2015-06-15 15:55:00,58.82,58.83,58.8,58.82,147163.0,49.554,49.5624,49.5371,49.554,147163.0
2015-06-16 09:30:00,58.65,58.84,58.62,58.67,35497.0,49.4108,49.5708,49.3855,49.4276,35497.0
2015-06-16 09:35:00,58.65,59.05,58.65,59.04,17382.0,49.4108,49.7477,49.4108,49.7393,17382.0
2015-06-16 09:40:00,59.03,59.03,58.95,58.97,15989.0,49.7309,49.7309,49.6635,49.6803,15989.0
2015-06-16 09:45:00,58.98,59.04,58.97,59.0,18636.0,49.6888,49.7393,49.6803,49.7056,18636.0
2015-06-16 09:50:00,59.02,59.03,59.0,59.02,12862.0,49.7225,49.7309,49.7056,49.7225,12862.0
2015-06-16 09:55:00,59.03,59.12,59.02,59.11,16695.0,49.7309,49.8067,49.7225,49.7983,16695.0
2015-06-16 10:00:00,59.11,59.16,59.07,59.08,17702.0,49.7983,49.8404,49.7646,49.773,17702.0
2015-06-16 10:05:00,59.08,59.11,59.07,59.08,13727.0,49.773,49.7983,49.7646,49.773,13727.0
2015-06-16 10:10:00,59.08,59.08,58.96,58.97,17787.0,49.773,49.773,49.6719,49.6803,17787.0
2015-06-16 10:15:00,58.97,58.99,58.9,58.91,28358.0,49.6803,49.6972,49.6214,49.6298,28358.0
2015-06-16 10:20:00,58.91,58.93,58.9,58.91,25980.0,49.6298,49.6466,49.6214,49.6298,25980.0
2015-06-16 10:25:00,58.91,58.93,58.88,58.89,17098.0,49.6298,49.6466,49.6045,49.6129,17098.0
2015-06-16 10:30:00,58.89,58.91,58.85,58.86,24830.0,49.6129,49.6298,49.5792,49.5877,24830.0
2015-06-16 10:35:00,58.86,58.91,58.85,58.89,16430.0,49.5877,49.6298,49.5792,49.6129,16430.0
2015-06-16 10:40:00,58.9,59.02,58.9,59.02,5302.0,49.6214,49.7225,49.6214,49.7225,5302.0
2015-06-16 10:45:00,59.01,59.03,58.99,59.0,13113.0,49.714,49.7309,49.6972,49.7056,13113.0
2015-06-16 10:50:00,58.99,58.99,58.92,58.93,11010.0,49.6972,49.6972,49.6382,49.6466,11010.0
2015-06-16 10:55:00,58.92,58.93,58.87,58.87,11471.0,49.6382,49.6466,49.5961,49.5961,11471.0
2015-06-16 11:00:00,58.88,58.89,58.86,58.88,13851.0,49.6045,49.6129,49.5877,49.6045,13851.0
2015-06-16 11:05:00,58.88,58.89,58.87,58.87,12608.0,49.6045,49.6129,49.5961,49.5961,12608.0
2015-06-16 11:10:00,58.88,58.97,58.87,58.94,40681.0,49.6045,49.6803,49.5961,49.6551,40681.0
2015-06-16 11:15:00,58.94,58.95,58.88,58.88,37253.0,49.6551,49.6635,49.6045,49.6045,37253.0
2015-06-16 11:20:00,58.89,58.9,58.88,58.89,10643.0,49.6129,49.6214,49.6045,49.6129,10643.0
2015-06-16 11:25:00,58.89,58.93,58.88,58.91,11497.0,49.6129,49.6466,49.6045,49.6298,11497.0
2015-06-16 11:30:00,58.92,58.97,58.91,58.97,16576.0,49.6382,49.6803,49.6298,49.6803,16576.0
2015-06-16 11:35:00,58.97,59.03,58.96,59.0,34284.0,49.6803,49.7309,49.6719,49.7056,34284.0
2015-06-16 11:40:00,58.99,59.01,58.97,58.98,9443.0,49.6972,49.714,49.6803,49.6888,9443.0
2015-06-16 11:45:00,58.98,58.98,58.96,58.97,10031.0,49.6888,49.6888,49.6719,49.6803,10031.0
2015-06-16 11:50:00,58.97,58.97,58.95,58.96,9924.0,49.6803,49.6803,49.6635,49.6719,9924.0
2015-06-16 11:55:00,58.97,58.98,58.96,58.98,5154.0,49.6803,49.6888,49.6719,49.6888,5154.0
2015-06-16 12:00:00,58.98,58.98,58.95,58.96,9505.0,49.6888,49.6888,49.6635,49.6719,9505.0
2015-06-16 12:05:00,58.96,58.98,58.95,58.96,9281.0,49.6719,49.6888,49.6635,49.6719,9281.0
2015-06-16 12:10:00,58.95,58.97,58.93,58.94,9979.0,49.6635,49.6803,49.6466,49.6551,9979.0
2015-06-16 12:15:00,58.93,58.94,58.92,58.93,11527.0,49.6466,49.6551,49.6382,49.6466,11527.0
2015-06-16 12:20:00,58.92,58.93,58.9,58.91,20158.0,49.6382,49.6466,49.6214,49.6298,20158.0
2015-06-16 12:25:00,58.91,58.91,58.89,58.9,16533.0,49.6298,49.6298,49.6129,49.6214,16533.0
2015-06-16 12:30:00,58.9,58.93,58.89,58.92,17165.0,49.6214,49.6466,49.6129,49.6382,17165.0
2015-06-16 12:35:00,58.92,58.93,58.91,58.91,13749.0,49.6382,49.6466,49.6298,49.6298,13749.0
2015-06-16 12:40:00,58.92,58.92,58.9,58.91,10121.0,49.6382,49.6382,49.6214,49.6298,10121.0
2015-06-16 12:45:00,58.91,58.92,58.9,58.91,18350.0,49.6298,49.6382,49.6214,49.6298,18350.0
2015-06-16 12:50:00,58.9,58.97,58.9,58.96,19713.0,49.6214,49.6803,49.6214,49.6719,19713.0
2015-06-16 12:55:00,58.97,58.98,58.96,58.98,5500.0,49.6803,49.6888,49.6719,49.6888,5500.0
2015-06-16 13:00:00,58.97,59.0,58.97,58.99,5066.0,49.6803,49.7056,49.6803,49.6972,5066.0
2015-06-16 13:05:00,59.0,59.01,58.99,59.0,15430.0,49.7056,49.714,49.6972,49.7056,15430.0
2015-06-16 13:10:00,58.99,59.02,58.98,59.01,18160.0,49.6972,49.7225,49.6888,49.714,18160.0
2015-06-16 13:15:00,59.02,59.03,58.99,58.99,14439.0,49.7225,49.7309,49.6972,49.6972,14439.0
2015-06-16 13:20:00,59.0,59.04,58.99,59.03,15986.0,49.7056,49.7393,49.6972,49.7309,15986.0
2015-06-16 13:25:00,59.03,59.06,59.03,59.05,9583.0,49.7309,49.7562,49.7309,49.7477,9583.0
2015-06-16 13:30:00,59.05,59.09,59.05,59.09,8293.0,49.7477,49.7814,49.7477,49.7814,8293.0
2015-06-16 13:35:00,59.09,59.09,59.07,59.08,6424.0,49.7814,49.7814,49.7646,49.773,6424.0
2015-06-16 13:40:00,59.08,59.09,59.03,59.04,18593.0,49.773,49.7814,49.7309,49.7393,18593.0
2015-06-16 13:45:00,59.05,59.05,59.02,59.04,6193.0,49.7477,49.7477,49.7225,49.7393,6193.0
2015-06-16 13:50:00,59.04,59.05,59.03,59.03,14154.0,49.7393,49.7477,49.7309,49.7309,14154.0
2015-06-16 13:55:00,59.04,59.04,59.02,59.02,9766.0,49.7393,49.7393,49.7225,49.7225,9766.0
2015-06-16 14:00:00,59.03,59.03,59.02,59.03,10087.0,49.7309,49.7309,49.7225,49.7309,10087.0
2015-06-16 14:05:00,59.03,59.1,59.02,59.1,15046.0,49.7309,49.7899,49.7225,49.7899,15046.0
2015-06-16 14:10:00,59.1,59.1,59.06,59.07,16974.0,49.7899,49.7899,49.7562,49.7646,16974.0
2015-06-16 14:15:00,59.07,59.09,59.07,59.09,13760.0,49.7646,49.7814,49.7646,49.7814,13760.0
2015-06-16 14:20:00,59.09,59.1,59.08,59.09,8951.0,49.7814,49.7899,49.773,49.7814,8951.0
2015-06-16 14:25:00,59.09,59.09,59.07,59.08,9918.0,49.7814,49.7814,49.7646,49.773,9918.0
2015-06-16 14:30:00,59.07,59.09,59.06,59.07,18326.0,49.7646,49.7814,49.7562,49.7646,18326.0
2015-06-16 14:35:00,59.07,59.07,59.05,59.06,10934.0,49.7646,49.7646,49.7477,49.7562,10934.0
2015-06-16 14:40:00,59.06,59.06,59.02,59.02,8960.0,49.7562,49.7562,49.7225,49.7225,8960.0
2015-06-16 14:45:00,59.03,59.04,59.01,59.04,10816.0,49.7309,49.7393,49.714,49.7393,10816.0
2015-06-16 14:50:00,59.04,59.05,59.03,59.04,15580.0,49.7393,49.7477,49.7309,49.7393,15580.0
2015-06-16 14:55:00,59.03,59.05,59.03,59.04,10143.0,49.7309,49.7477,49.7309,49.7393,10143.0
2015-06-16 15:00:00,59.04,59.06,59.02,59.05,15474.0,49.7393,49.7562,49.7225,49.7477,15474.0
2015-06-16 15:05:00,59.06,59.07,59.04,59.05,12321.0,49.7562,49.7646,49.7393,49.7477,12321.0
2015-06-16 15:10:00,59.05,59.07,59.02,59.02,13807.0,49.7477,49.7646,49.7225,49.7225,13807.0
2015-06-16 15:15:00,59.03,59.04,59.02,59.02,16385.0,49.7309,49.7393,49.7225,49.7225,16385.0
2015-06-16 15:20:00,59.02,59.04,59.01,59.03,18815.0,49.7225,49.7393,49.714,49.7309,18815.0
2015-06-16 15:25:00,59.03,59.04,59.0,59.02,26964.0,49.7309,49.7393,49.7056,49.7225,26964.0
2015-06-16 15:30:00,59.01,59.02,59.0,59.02,14634.0,49.714,49.7225,49.7056,49.7225,14634.0
2015-06-16 15:35:00,59.02,59.03,59.01,59.03,15970.0,49.7225,49.7309,49.714,49.7309,15970.0
2015-06-16 15:40:00,59.03,59.03,58.99,59.0,24245.0,49.7309,49.7309,49.6972,49.7056,24245.0
2015-06-16 15:45:00,59.0,59.04,59.0,59.04,40292.0,49.7056,49.7393,49.7056,49.7393,40292.0
2015-06-16 15:50:00,59.03,59.04,59.03,59.04,26781.0,49.7309,49.7393,49.7309,49.7393,26781.0
2015-06-16 15:55:00,59.03,59.04,59.02,59.02,88707.0,49.7309,49.7393,49.7225,49.7225,88707.0
2015-06-17 09:30:00,59.28,59.39,59.25,59.39,45630.0,49.9415,50.0342,49.9162,50.0342,45630.0
2015-06-17 09:35:00,59.39,59.43,59.34,59.4,19111.0,50.0342,50.0679,49.9921,50.0426,19111.0
2015-06-17 09:40:00,59.4,59.45,59.39,59.45,27593.0,50.0426,50.0847,50.0342,50.0847,27593.0
2015-06-17 09:45:00,59.44,59.49,59.42,59.48,22545.0,50.0763,50.1184,50.0595,50.11,22545.0
2015-06-17 09:50:00,59.48,59.48,59.42,59.42,18740.0,50.11,50.11,50.0595,50.0595,18740.0
2015-06-17 09:55:00,59.42,59.45,59.38,59.41,18700.0,50.0595,50.0847,50.0258,50.051,18700.0
2015-06-17 10:00:00,59.41,59.44,59.39,59.43,20113.0,50.051,50.0763,50.0342,50.0679,20113.0
2015-06-17 10:05:00,59.42,59.42,59.36,59.4,11324.0,50.0595,50.0595,50.0089,50.0426,11324.0
2015-06-17 10:10:00,59.4,59.41,59.38,59.39,15101.0,50.0426,50.051,50.0258,50.0342,15101.0
2015-06-17 10:15:00,59.4,59.4,59.32,59.34,19015.0,50.0426,50.0426,49.9752,49.9921,19015.0
2015-06-17 10:20:00,59.34,59.38,59.33,59.34,11037.0,49.9921,50.0258,49.9836,49.9921,11037.0
2015-06-17 10:25:00,59.33,59.38,59.32,59.37,18542.0,49.9836,50.0258,49.9752,50.0173,18542.0
2015-06-17 10:30:00,59.37,59.39,59.36,59.39,11099.0,50.0173,50.0342,50.0089,50.0342,11099.0
2015-06-17 10:35:00,59.39,59.41,59.39,59.4,13698.0,50.0342,50.051,50.0342,50.0426,13698.0
2015-06-17 10:40:00,59.39,59.4,59.34,59.35,14848.0,50.0342,50.0426,49.9921,50.0005,14848.0
2015-06-17 10:45:00,59.36,59.42,59.35,59.42,27000.0,50.0089,50.0595,50.0005,50.0595,27000.0
2015-06-17 10:50:00,59.42,59.46,59.39,59.43,20059.0,50.0595,50.0932,50.0342,50.0679,20059.0
2015-06-17 10:55:00,59.44,59.47,59.42,59.46,15880.0,50.0763,50.1016,50.0595,50.0932,15880.0
2015-06-17 11:00:00,59.46,59.48,59.45,59.47,7885.0,50.0932,50.11,50.0847,50.1016,7885.0
2015-06-17 11:05:00,59.46,59.47,59.43,59.44,7511.0,50.0932,50.1016,50.0679,50.0763,7511.0
2015-06-17 11:10:00,59.45,59.47,59.44,59.44,7443.0,50.0847,50.1016,50.0763,50.0763,7443.0
2015-06-17 11:15:00,59.44,59.44,59.42,59.42,6055.0,50.0763,50.0763,50.0595,50.0595,6055.0
2015-06-17 11:20:00,59.42,59.43,59.4,59.41,6687.0,50.0595,50.0679,50.0426,50.051,6687.0
2015-06-17 11:25:00,59.41,59.41,59.33,59.35,8047.0,50.051,50.051,49.9836,50.0005,8047.0
2015-06-17 11:30:00,59.34,59.35,59.31,59.34,11923.0,49.9921,50.0005,49.9668,49.9921,11923.0
2015-06-17 11:35:00,59.34,59.34,59.27,59.27,15326.0,49.9921,49.9921,49.9331,49.9331,15326.0
2015-06-17 11:40:00,59.27,59.28,59.25,59.25,19069.0,49.9331,49.9415,49.9162,49.9162,19069.0
2015-06-17 11:45:00,59.25,59.27,59.24,59.27,11902.0,49.9162,49.9331,49.9078,49.9331,11902.0
2015-06-17 11:50:00,59.27,59.29,59.26,59.29,24360.0,49.9331,49.9499,49.9247,49.9499,24360.0
2015-06-17 11:55:00,59.3,59.32,59.29,59.31,6679.0,49.9584,49.9752,49.9499,49.9668,6679.0
2015-06-17 12:00:00,59.31,59.36,59.3,59.35,7065.0,49.9668,50.0089,49.9584,50.0005,7065.0
2015-06-17 12:05:00,59.35,59.35,59.23,59.28,11595.0,50.0005,50.0005,49.8994,49.9415,11595.0
2015-06-17 12:10:00,59.28,59.28,59.25,59.25,6188.0,49.9415,49.9415,49.9162,49.9162,6188.0
2015-06-17 12:15:00,59.26,59.26,59.22,59.22,5778.0,49.9247,49.9247,49.891,49.891,5778.0
2015-06-17 12:20:00,59.23,59.28,59.23,59.27,7358.0,49.8994,49.9415,49.8994,49.9331,7358.0
2015-06-17 12:25:00,59.27,59.27,59.26,59.27,3698.0,49.9331,49.9331,49.9247,49.9331,3698.0
2015-06-17 12:30:00,59.26,59.27,59.25,59.27,5438.0,49.9247,49.9331,49.9162,49.9331,5438.0
2015-06-17 12:35:00,59.27,59.27,59.24,59.26,7955.0,49.9331,49.9331,49.9078,49.9247,7955.0
2015-06-17 12:40:00,59.26,59.3,59.22,59.23,30537.0,49.9247,49.9584,49.891,49.8994,30537.0
2015-06-17 12:45:00,59.24,59.3,59.22,59.23,51802.0,49.9078,49.9584,49.891,49.8994,51802.0
2015-06-17 12:50:00,59.24,59.27,59.17,59.17,56326.0,49.9078,49.9331,49.8488,49.8488,56326.0
2015-06-17 12:55:00,59.18,59.21,59.14,59.21,9354.0,49.8573,49.8825,49.8236,49.8825,9354.0
2015-06-17 13:00:00,59.2,59.21,59.16,59.21,8625.0,49.8741,49.8825,49.8404,49.8825,8625.0
2015-06-17 13:05:00,59.22,59.23,59.16,59.17,19572.0,49.891,49.8994,49.8404,49.8488,19572.0
2015-06-17 13:10:00,59.17,59.2,59.16,59.19,6489.0,49.8488,49.8741,49.8404,49.8657,6489.0
2015-06-17 13:15:00,59.19,59.19,59.17,59.17,7544.0,49.8657,49.8657,49.8488,49.8488,7544.0
2015-06-17 13:20:00,59.17,59.18,59.15,59.16,8615.0,49.8488,49.8573,49.832,49.8404,8615.0
2015-06-17 13:25:00,59.16,59.16,59.13,59.13,6420.0,49.8404,49.8404,49.8151,49.8151,6420.0
2015-06-17 13:30:00,59.13,59.14,59.12,59.13,7929.0,49.8151,49.8236,49.8067,49.8151,7929.0
2015-06-17 13:35:00,59.13,59.15,59.12,59.13,11076.0,49.8151,49.832,49.8067,49.8151,11076.0
2015-06-17 13:40:00,59.14,59.15,59.11,59.11,9495.0,49.8236,49.832,49.7983,49.7983,9495.0
2015-06-17 13:45:00,59.12,59.14,59.08,59.13,12027.0,49.8067,49.8236,49.773,49.8151,12027.0
2015-06-17 13:50:00,59.13,59.18,59.12,59.17,10164.0,49.8151,49.8573,49.8067,49.8488,10164.0
2015-06-17 13:55:00,59.18,59.19,59.11,59.19,34445.0,49.8573,49.8657,49.7983,49.8657,34445.0
2015-06-17 14:00:00,59.16,59.44,59.01,59.37,69709.0,49.8404,50.0763,49.714,50.0173,69709.0
2015-06-17 14:05:00,59.35,59.39,59.3,59.36,18485.0,50.0005,50.0342,49.9584,50.0089,18485.0
2015-06-17 14:10:00,59.34,59.34,59.25,59.25,57654.0,49.9921,49.9921,49.9162,49.9162,57654.0
2015-06-17 14:15:00,59.26,59.31,59.23,59.25,24655.0,49.9247,49.9668,49.8994,49.9162,24655.0
2015-06-17 14:20:00,59.25,59.25,59.1,59.12,37854.0,49.9162,49.9162,49.7899,49.8067,37854.0
2015-06-17 14:25:00,59.12,59.18,59.08,59.17,29060.0,49.8067,49.8573,49.773,49.8488,29060.0
2015-06-17 14:30:00,59.16,59.24,59.11,59.21,51467.0,49.8404,49.9078,49.7983,49.8825,51467.0
2015-06-17 14:35:00,59.21,59.32,59.18,59.32,31399.0,49.8825,49.9752,49.8573,49.9752,31399.0
2015-06-17 14:40:00,59.32,59.43,59.31,59.36,36887.0,49.9752,50.0679,49.9668,50.0089,36887.0
2015-06-17 14:45:00,59.36,59.4,59.35,59.37,31585.0,50.0089,50.0426,50.0005,50.0173,31585.0
2015-06-17 14:50:00,59.37,59.4,59.36,59.39,19869.0,50.0173,50.0426,50.0089,50.0342,19869.0
2015-06-17 14:55:00,59.39,59.41,59.33,59.34,21231.0,50.0342,50.051,49.9836,49.9921,21231.0
2015-06-17 15:00:00,59.35,59.38,59.29,59.31,15152.0,50.0005,50.0258,49.9499,49.9668,15152.0
2015-06-17 15:05:00,59.31,59.32,59.26,59.26,18991.0,49.9668,49.9752,49.9247,49.9247,18991.0
2015-06-17 15:10:00,59.27,59.3,59.24,59.29,9769.0,49.9331,49.9584,49.9078,49.9499,9769.0
2015-06-17 15:15:00,59.3,59.37,59.28,59.35,20831.0,49.9584,50.0173,49.9415,50.0005,20831.0
2015-06-17 15:20:00,59.34,59.38,59.33,59.36,25365.0,49.9921,50.0258,49.9836,50.0089,25365.0
2015-06-17 15:25:00,59.37,59.38,59.34,59.34,15565.0,50.0173,50.0258,49.9921,49.9921,15565.0
2015-06-17 15:30:00,59.34,59.37,59.3,59.31,29733.0,49.9921,50.0173,49.9584,49.9668,29733.0
2015-06-17 15:35:00,59.31,59.31,59.25,59.26,31021.0,49.9668,49.9668,49.9162,49.9247,31021.0
2015-06-17 15:40:00,59.26,59.26,59.22,59.24,36124.0,49.9247,49.9247,49.891,49.9078,36124.0
2015-06-17 15:45:00,59.24,59.24,59.17,59.19,30087.0,49.9078,49.9078,49.8488,49.8657,30087.0
2015-06-17 15:50:00,59.19,59.26,59.18,59.22,56300.0,49.8657,49.9247,49.8573,49.891,56300.0
2015-06-17 15:55:00,59.22,59.24,59.2,59.21,103242.0,49.891,49.9078,49.8741,49.8825,103242.0
2015-06-18 09:30:00,59.43,59.64,59.43,59.47,47248.0,50.0679,50.2448,50.0679,50.1016,47248.0
2015-06-18 09:35:00,59.45,59.51,59.38,59.42,14242.0,50.0847,50.1353,50.0258,50.0595,14242.0
2015-06-18 09:40:00,59.43,59.49,59.42,59.45,20605.0,50.0679,50.1184,50.0595,50.0847,20605.0
2015-06-18 09:45:00,59.46,59.69,59.46,59.57,34780.0,50.0932,50.2869,50.0932,50.1858,34780.0
2015-06-18 09:50:00,59.57,59.64,59.56,59.57,18817.0,50.1858,50.2448,50.1774,50.1858,18817.0
2015-06-18 09:55:00,59.57,59.61,59.55,59.61,10449.0,50.1858,50.2195,50.169,50.2195,10449.0
2015-06-18 10:00:00,59.63,59.71,59.63,59.68,40630.0,50.2364,50.3038,50.2364,50.2785,40630.0
2015-06-18 10:05:00,59.7,59.78,59.68,59.76,24929.0,50.2953,50.3627,50.2785,50.3459,24929.0
2015-06-18 10:10:00,59.76,59.83,59.73,59.8,34932.0,50.3459,50.4049,50.3206,50.3796,34932.0
2015-06-18 10:15:00,59.8,59.83,59.78,59.78,14544.0,50.3796,50.4049,50.3627,50.3627,14544.0
2015-06-18 10:20:00,59.79,59.85,59.78,59.85,14413.0,50.3712,50.4217,50.3627,50.4217,14413.0
2015-06-18 10:25:00,59.86,59.87,59.79,59.8,24346.0,50.4301,50.4386,50.3712,50.3796,24346.0
2015-06-18 10:30:00,59.81,59.85,59.77,59.78,13052.0,50.388,50.4217,50.3543,50.3627,13052.0
2015-06-18 10:35:00,59.78,59.82,59.76,59.82,14897.0,50.3627,50.3964,50.3459,50.3964,14897.0
2015-06-18 10:40:00,59.82,59.88,59.81,59.85,8347.0,50.3964,50.447,50.388,50.4217,8347.0
2015-06-18 10:45:00,59.85,59.91,59.85,59.9,16395.0,50.4217,50.4723,50.4217,50.4638,16395.0
2015-06-18 10:50:00,59.9,59.92,59.89,59.9,9001.0,50.4638,50.4807,50.4554,50.4638,9001.0
2015-06-18 10:55:00,59.9,59.9,59.86,59.87,9973.0,50.4638,50.4638,50.4301,50.4386,9973.0
2015-06-18 11:00:00,59.88,59.94,59.86,59.92,26855.0,50.447,50.4975,50.4301,50.4807,26855.0
2015-06-18 11:05:00,59.93,59.93,59.89,59.89,31811.0,50.4891,50.4891,50.4554,50.4554,31811.0
2015-06-18 11:10:00,59.9,59.92,59.89,59.92,22092.0,50.4638,50.4807,50.4554,50.4807,22092.0
2015-06-18 11:15:00,59.92,59.92,59.88,59.89,28577.0,50.4807,50.4807,50.447,50.4554,28577.0
2015-06-18 11:20:00,59.9,59.91,59.88,59.9,25750.0,50.4638,50.4723,50.447,50.4638,25750.0
2015-06-18 11:25:00,59.9,59.94,59.9,59.92,52816.0,50.4638,50.4975,50.4638,50.4807,52816.0
2015-06-18 11:30:00,59.93,59.99,59.92,59.97,18623.0,50.4891,50.5397,50.4807,50.5228,18623.0
2015-06-18 11:35:00,59.97,59.97,59.94,59.95,27742.0,50.5228,50.5228,50.4975,50.506,27742.0
2015-06-18 11:40:00,59.95,59.95,59.88,59.89,61390.0,50.506,50.506,50.447,50.4554,61390.0
2015-06-18 11:45:00,59.9,59.9,59.84,59.84,17760.0,50.4638,50.4638,50.4133,50.4133,17760.0
2015-06-18 11:50:00,59.84,59.84,59.81,59.82,29231.0,50.4133,50.4133,50.388,50.3964,29231.0
2015-06-18 11:55:00,59.82,59.82,59.78,59.8,14429.0,50.3964,50.3964,50.3627,50.3796,14429.0
2015-06-18 12:00:00,59.8,59.84,59.8,59.83,22089.0,50.3796,50.4133,50.3796,50.4049,22089.0
2015-06-18 12:05:00,59.83,59.83,59.77,59.78,26584.0,50.4049,50.4049,50.3543,50.3627,26584.0
2015-06-18 12:10:00,59.78,59.81,59.77,59.77,15207.0,50.3627,50.388,50.3543,50.3543,15207.0
2015-06-18 12:15:00,59.77,59.78,59.72,59.72,23898.0,50.3543,50.3627,50.3122,50.3122,23898.0
2015-06-18 12:20:00,59.72,59.84,59.7,59.84,49208.0,50.3122,50.4133,50.2953,50.4133,49208.0
2015-06-18 12:25:00,59.85,59.86,59.81,59.83,15953.0,50.4217,50.4301,50.388,50.4049,15953.0
2015-06-18 12:30:00,59.83,59.92,59.83,59.84,59506.0,50.4049,50.4807,50.4049,50.4133,59506.0
2015-06-18 12:35:00,59.85,59.85,59.75,59.8,45105.0,50.4217,50.4217,50.3375,50.3796,45105.0
2015-06-18 12:40:00,59.81,59.82,59.78,59.79,18619.0,50.388,50.3964,50.3627,50.3712,18619.0
2015-06-18 12:45:00,59.79,59.84,59.79,59.8,14265.0,50.3712,50.4133,50.3712,50.3796,14265.0
2015-06-18 12:50:00,59.82,59.82,59.76,59.76,118409.0,50.3964,50.3964,50.3459,50.3459,118409.0
2015-06-18 12:55:00,59.76,59.76,59.72,59.72,13908.0,50.3459,50.3459,50.3122,50.3122,13908.0
2015-06-18 13:00:00,59.73,59.77,59.73,59.76,19813.0,50.3206,50.3543,50.3206,50.3459,19813.0
2015-06-18 13:05:00,59.76,59.77,59.72,59.72,13516.0,50.3459,50.3543,50.3122,50.3122,13516.0
2015-06-18 13:10:00,59.72,59.73,59.7,59.71,20312.0,50.3122,50.3206,50.2953,50.3038,20312.0
2015-06-18 13:15:00,59.71,59.71,59.65,59.65,9977.0,50.3038,50.3038,50.2532,50.2532,9977.0
2015-06-18 13:20:00,59.65,59.65,59.59,59.62,44403.0,50.2532,50.2532,50.2027,50.2279,44403.0
2015-06-18 13:25:00,59.62,59.67,59.62,59.67,10131.0,50.2279,50.2701,50.2279,50.2701,10131.0
2015-06-18 13:30:00,59.67,59.68,59.65,59.66,15263.0,50.2701,50.2785,50.2532,50.2616,15263.0
2015-06-18 13:35:00,59.66,59.67,59.65,59.67,14418.0,50.2616,50.2701,50.2532,50.2701,14418.0
2015-06-18 13:40:00,59.66,59.68,59.66,59.67,11268.0,50.2616,50.2785,50.2616,50.2701,11268.0
2015-06-18 13:45:00,59.68,59.69,59.67,59.69,12423.0,50.2785,50.2869,50.2701,50.2869,12423.0
2015-06-18 13:50:00,59.69,59.71,59.68,59.71,13958.0,50.2869,50.3038,50.2785,50.3038,13958.0
2015-06-18 13:55:00,59.71,59.74,59.71,59.73,28203.0,50.3038,50.329,50.3038,50.3206,28203.0
2015-06-18 14:00:00,59.73,59.75,59.71,59.74,9746.0,50.3206,50.3375,50.3038,50.329,9746.0
2015-06-18 14:05:00,59.75,59.77,59.73,59.74,14033.0,50.3375,50.3543,50.3206,50.329,14033.0
2015-06-18 14:10:00,59.74,59.74,59.73,59.73,5825.0,50.329,50.329,50.3206,50.3206,5825.0
2015-06-18 14:15:00,59.73,59.74,59.72,59.73,18056.0,50.3206,50.329,50.3122,50.3206,18056.0
2015-06-18 14:20:00,59.75,59.78,59.72,59.77,39470.0,50.3375,50.3627,50.3122,50.3543,39470.0
2015-06-18 14:25:00,59.78,59.82,59.76,59.81,32443.0,50.3627,50.3964,50.3459,50.388,32443.0
2015-06-18 14:30:00,59.81,59.83,59.81,59.82,13589.0,50.388,50.4049,50.388,50.3964,13589.0
2015-06-18 14:35:00,59.82,59.84,59.8,59.84,13608.0,50.3964,50.4133,50.3796,50.4133,13608.0
2015-06-18 14:40:00,59.85,59.86,59.85,59.85,9447.0,50.4217,50.4301,50.4217,50.4217,9447.0
2015-06-18 14:45:00,59.86,59.87,59.85,59.86,13185.0,50.4301,50.4386,50.4217,50.4301,13185.0
2015-06-18 14:50:00,59.85,59.86,59.82,59.82,33313.0,50.4217,50.4301,50.3964,50.3964,33313.0
2015-06-18 14:55:00,59.83,59.86,59.82,59.84,21074.0,50.4049,50.4301,50.3964,50.4133,21074.0
2015-06-18 15:00:00,59.84,59.84,59.82,59.83,15401.0,50.4133,50.4133,50.3964,50.4049,15401.0
2015-06-18 15:05:00,59.83,59.84,59.82,59.84,9325.0,50.4049,50.4133,50.3964,50.4133,9325.0
2015-06-18 15:10:00,59.83,59.84,59.83,59.84,7099.0,50.4049,50.4133,50.4049,50.4133,7099.0
2015-06-18 15:15:00,59.84,59.84,59.81,59.83,24415.0,50.4133,50.4133,50.388,50.4049,24415.0
2015-06-18 15:20:00,59.82,59.85,59.82,59.85,28161.0,50.3964,50.4217,50.3964,50.4217,28161.0
2015-06-18 15:25:00,59.85,59.88,59.84,59.88,45409.0,50.4217,50.447,50.4133,50.447,45409.0
2015-06-18 15:30:00,59.88,59.91,59.87,59.9,27169.0,50.447,50.4723,50.4386,50.4638,27169.0
2015-06-18 15:35:00,59.9,59.91,59.85,59.86,34449.0,50.4638,50.4723,50.4217,50.4301,34449.0
2015-06-18 15:40:00,59.86,59.89,59.85,59.88,31247.0,50.4301,50.4554,50.4217,50.447,31247.0
2015-06-18 15:45:00,59.87,59.88,59.84,59.84,37142.0,50.4386,50.447,50.4133,50.4133,37142.0
2015-06-18 15:50:00,59.85,59.85,59.8,59.8,31360.0,50.4217,50.4217,50.3796,50.3796,31360.0
2015-06-18 15:55:00,59.8,59.84,59.8,59.83,112333.0,50.3796,50.4133,50.3796,50.4049,112333.0
2015-06-19 09:30:00,59.77,59.84,59.75,59.83,443192.0,50.3543,50.4133,50.3375,50.4049,443192.0
2015-06-19 09:35:00,59.84,59.86,59.63,59.65,22640.0,50.4133,50.4301,50.2364,50.2532,22640.0
2015-06-19 09:40:00,59.64,59.64,59.56,59.56,23016.0,50.2448,50.2448,50.1774,50.1774,23016.0
2015-06-19 09:45:00,59.56,59.58,59.53,59.53,13817.0,50.1774,50.1943,50.1521,50.1521,13817.0
2015-06-19 09:50:00,59.53,59.59,59.53,59.59,13050.0,50.1521,50.2027,50.1521,50.2027,13050.0
2015-06-19 09:55:00,59.6,59.62,59.56,59.62,28833.0,50.2111,50.2279,50.1774,50.2279,28833.0
2015-06-19 10:00:00,59.63,59.72,59.63,59.72,13304.0,50.2364,50.3122,50.2364,50.3122,13304.0
2015-06-19 10:05:00,59.72,59.8,59.72,59.76,12591.0,50.3122,50.3796,50.3122,50.3459,12591.0
2015-06-19 10:10:00,59.76,59.79,59.74,59.78,10931.0,50.3459,50.3712,50.329,50.3627,10931.0
2015-06-19 10:15:00,59.77,59.78,59.75,59.76,12425.0,50.3543,50.3627,50.3375,50.3459,12425.0
2015-06-19 10:20:00,59.75,59.76,59.72,59.73,20844.0,50.3375,50.3459,50.3122,50.3206,20844.0
2015-06-19 10:25:00,59.74,59.75,59.71,59.73,11051.0,50.329,50.3375,50.3038,50.3206,11051.0
2015-06-19 10:30:00,59.73,59.75,59.73,59.73,7639.0,50.3206,50.3375,50.3206,50.3206,7639.0
2015-06-19 10:35:00,59.74,59.76,59.68,59.69,23851.0,50.329,50.3459,50.2785,50.2869,23851.0
2015-06-19 10:40:00,59.69,59.71,59.68,59.71,16519.0,50.2869,50.3038,50.2785,50.3038,16519.0
2015-06-19 10:45:00,59.71,59.74,59.7,59.74,13505.0,50.3038,50.329,50.2953,50.329,13505.0
2015-06-19 10:50:00,59.74,59.75,59.71,59.75,13175.0,50.329,50.3375,50.3038,50.3375,13175.0
2015-06-19 10:55:00,59.74,59.75,59.72,59.74,12593.0,50.329,50.3375,50.3122,50.329,12593.0
2015-06-19 11:00:00,59.75,59.75,59.7,59.71,13676.0,50.3375,50.3375,50.2953,50.3038,13676.0
2015-06-19 11:05:00,59.71,59.71,59.67,59.68,14359.0,50.3038,50.3038,50.2701,50.2785,14359.0
2015-06-19 11:10:00,59.68,59.69,59.65,59.65,8850.0,50.2785,50.2869,50.2532,50.2532,8850.0
2015-06-19 11:15:00,59.66,59.68,59.65,59.66,12829.0,50.2616,50.2785,50.2532,50.2616,12829.0
2015-06-19 11:20:00,59.67,59.67,59.62,59.63,9229.0,50.2701,50.2701,50.2279,50.2364,9229.0
2015-06-19 11:25:00,59.64,59.64,59.61,59.62,9941.0,50.2448,50.2448,50.2195,50.2279,9941.0
2015-06-19 11:30:00,59.63,59.64,59.6,59.63,12020.0,50.2364,50.2448,50.2111,50.2364,12020.0
2015-06-19 11:35:00,59.63,59.64,59.62,59.63,8766.0,50.2364,50.2448,50.2279,50.2364,8766.0
2015-06-19 11:40:00,59.64,59.64,59.61,59.61,8893.0,50.2448,50.2448,50.2195,50.2195,8893.0
2015-06-19 11:45:00,59.61,59.61,59.57,59.58,10898.0,50.2195,50.2195,50.1858,50.1943,10898.0
2015-06-19 11:50:00,59.57,59.6,59.56,59.58,9724.0,50.1858,50.2111,50.1774,50.1943,9724.0
2015-06-19 11:55:00,59.58,59.59,59.56,59.59,4112.0,50.1943,50.2027,50.1774,50.2027,4112.0
2015-06-19 12:00:00,59.58,59.58,59.56,59.57,8593.0,50.1943,50.1943,50.1774,50.1858,8593.0
2015-06-19 12:05:00,59.56,59.56,59.51,59.55,11900.0,50.1774,50.1774,50.1353,50.169,11900.0
2015-06-19 12:10:00,59.55,59.58,59.55,59.57,7490.0,50.169,50.1943,50.169,50.1858,7490.0
2015-06-19 12:15:00,59.57,59.58,59.56,59.56,9599.0,50.1858,50.1943,50.1774,50.1774,9599.0
2015-06-19 12:20:00,59.56,59.56,59.53,59.54,8589.0,50.1774,50.1774,50.1521,50.1606,8589.0
2015-06-19 12:25:00,59.55,59.58,59.55,59.58,8453.0,50.169,50.1943,50.169,50.1943,8453.0
2015-06-19 12:30:00,59.58,59.59,59.55,59.59,8848.0,50.1943,50.2027,50.169,50.2027,8848.0
2015-06-19 12:35:00,59.6,59.61,59.58,59.58,5900.0,50.2111,50.2195,50.1943,50.1943,5900.0
2015-06-19 12:40:00,59.59,59.62,59.58,59.6,7422.0,50.2027,50.2279,50.1943,50.2111,7422.0
2015-06-19 12:45:00,59.6,59.64,59.58,59.63,16881.0,50.2111,50.2448,50.1943,50.2364,16881.0
2015-06-19 12:50:00,59.62,59.63,59.6,59.6,6584.0,50.2279,50.2364,50.2111,50.2111,6584.0
2015-06-19 12:55:00,59.61,59.62,59.61,59.62,4509.0,50.2195,50.2279,50.2195,50.2279,4509.0
2015-06-19 13:00:00,59.62,59.63,59.6,59.63,7824.0,50.2279,50.2364,50.2111,50.2364,7824.0
2015-06-19 13:05:00,59.63,59.63,59.59,59.6,10659.0,50.2364,50.2364,50.2027,50.2111,10659.0
2015-06-19 13:10:00,59.6,59.61,59.6,59.6,4805.0,50.2111,50.2195,50.2111,50.2111,4805.0
2015-06-19 13:15:00,59.6,59.64,59.6,59.64,4366.0,50.2111,50.2448,50.2111,50.2448,4366.0
2015-06-19 13:20:00,59.64,59.64,59.63,59.64,4257.0,50.2448,50.2448,50.2364,50.2448,4257.0
2015-06-19 13:25:00,59.64,59.64,59.63,59.64,4408.0,50.2448,50.2448,50.2364,50.2448,4408.0
2015-06-19 13:30:00,59.64,59.69,59.64,59.69,11068.0,50.2448,50.2869,50.2448,50.2869,11068.0
2015-06-19 13:35:00,59.7,59.71,59.69,59.71,8749.0,50.2953,50.3038,50.2869,50.3038,8749.0
2015-06-19 13:40:00,59.71,59.71,59.69,59.7,9270.0,50.3038,50.3038,50.2869,50.2953,9270.0
2015-06-19 13:45:00,59.69,59.7,59.68,59.69,7471.0,50.2869,50.2953,50.2785,50.2869,7471.0
2015-06-19 13:50:00,59.69,59.69,59.67,59.68,10782.0,50.2869,50.2869,50.2701,50.2785,10782.0
2015-06-19 13:55:00,59.68,59.68,59.67,59.68,8730.0,50.2785,50.2785,50.2701,50.2785,8730.0
2015-06-19 14:00:00,59.69,59.7,59.66,59.68,10239.0,50.2869,50.2953,50.2616,50.2785,10239.0
2015-06-19 14:05:00,59.67,59.69,59.67,59.68,12938.0,50.2701,50.2869,50.2701,50.2785,12938.0
2015-06-19 14:10:00,59.67,59.69,59.67,59.69,5200.0,50.2701,50.2869,50.2701,50.2869,5200.0
2015-06-19 14:15:00,59.68,59.69,59.66,59.67,8898.0,50.2785,50.2869,50.2616,50.2701,8898.0
2015-06-19 14:20:00,59.67,59.67,59.6,59.6,12790.0,50.2701,50.2701,50.2111,50.2111,12790.0
2015-06-19 14:25:00,59.6,59.6,59.56,59.58,7859.0,50.2111,50.2111,50.1774,50.1943,7859.0
2015-06-19 14:30:00,59.58,59.58,59.55,59.56,19229.0,50.1943,50.1943,50.169,50.1774,19229.0
2015-06-19 14:35:00,59.56,59.57,59.55,59.56,13199.0,50.1774,50.1858,50.169,50.1774,13199.0
2015-06-19 14:40:00,59.55,59.55,59.53,59.54,7416.0,50.169,50.169,50.1521,50.1606,7416.0
2015-06-19 14:45:00,59.54,59.55,59.53,59.55,6703.0,50.1606,50.169,50.1521,50.169,6703.0
2015-06-19 14:50:00,59.55,59.55,59.49,59.5,11216.0,50.169,50.169,50.1184,50.1269,11216.0
2015-06-19 14:55:00,59.51,59.53,59.5,59.52,12018.0,50.1353,50.1521,50.1269,50.1437,12018.0
2015-06-19 15:00:00,59.52,59.52,59.5,59.51,10476.0,50.1437,50.1437,50.1269,50.1353,10476.0
2015-06-19 15:05:00,59.51,59.51,59.47,59.48,18530.0,50.1353,50.1353,50.1016,50.11,18530.0
2015-06-19 15:10:00,59.48,59.49,59.46,59.47,16456.0,50.11,50.1184,50.0932,50.1016,16456.0
2015-06-19 15:15:00,59.47,59.48,59.46,59.47,22339.0,50.1016,50.11,50.0932,50.1016,22339.0
2015-06-19 15:20:00,59.46,59.49,59.46,59.47,17065.0,50.0932,50.1184,50.0932,50.1016,17065.0
2015-06-19 15:25:00,59.48,59.52,59.48,59.52,28618.0,50.11,50.1437,50.11,50.1437,28618.0
2015-06-19 15:30:00,59.52,59.52,59.5,59.52,36315.0,50.1437,50.1437,50.1269,50.1437,36315.0
2015-06-19 15:35:00,59.52,59.52,59.48,59.5,25788.0,50.1437,50.1437,50.11,50.1269,25788.0
2015-06-19 15:40:00,59.5,59.51,59.48,59.5,29119.0,50.1269,50.1353,50.11,50.1269,29119.0
2015-06-19 15:45:00,59.49,59.53,59.48,59.52,62394.0,50.1184,50.1521,50.11,50.1437,62394.0
2015-06-19 15:50:00,59.52,59.52,59.49,59.5,48771.0,50.1437,50.1437,50.1184,50.1269,48771.0
2015-06-19 15:55:00,59.49,59.5,59.4,59.4,122662.0,50.1184,50.1269,50.0426,50.0426,122662.0
2015-06-22 09:30:00,59.29,59.63,58.94,59.5,68774.0,49.9499,50.2364,49.6551,50.1269,68774.0
2015-06-22 09:35:00,59.52,59.66,59.49,59.53,30078.0,50.1437,50.2616,50.1184,50.1521,30078.0
2015-06-22 09:40:00,59.51,59.56,59.46,59.56,20779.0,50.1353,50.1774,50.0932,50.1774,20779.0
2015-06-22 09:45:00,59.57,59.58,59.53,59.54,10609.0,50.1858,50.1943,50.1521,50.1606,10609.0
2015-06-22 09:50:00,59.54,59.59,59.53,59.57,10497.0,50.1606,50.2027,50.1521,50.1858,10497.0
2015-06-22 09:55:00,59.57,59.57,59.49,59.53,13043.0,50.1858,50.1858,50.1184,50.1521,13043.0
2015-06-22 10:00:00,59.52,59.54,59.49,59.51,11550.0,50.1437,50.1606,50.1184,50.1353,11550.0
2015-06-22 10:05:00,59.5,59.59,59.49,59.59,14865.0,50.1269,50.2027,50.1184,50.2027,14865.0
2015-06-22 10:10:00,59.58,59.69,59.58,59.66,94487.0,50.1943,50.2869,50.1943,50.2616,94487.0
2015-06-22 10:15:00,59.66,59.7,59.63,59.68,29564.0,50.2616,50.2953,50.2364,50.2785,29564.0
2015-06-22 10:20:00,59.67,59.69,59.65,59.67,19207.0,50.2701,50.2869,50.2532,50.2701,19207.0
2015-06-22 10:25:00,59.67,59.69,59.62,59.64,24429.0,50.2701,50.2869,50.2279,50.2448,24429.0
2015-06-22 10:30:00,59.65,59.69,59.64,59.65,20810.0,50.2532,50.2869,50.2448,50.2532,20810.0
2015-06-22 10:35:00,59.65,59.69,59.62,59.67,25569.0,50.2532,50.2869,50.2279,50.2701,25569.0
2015-06-22 10:40:00,59.67,59.72,59.64,59.7,29036.0,50.2701,50.3122,50.2448,50.2953,29036.0
2015-06-22 10:45:00,59.71,59.72,59.63,59.63,16274.0,50.3038,50.3122,50.2364,50.2364,16274.0
2015-06-22 10:50:00,59.63,59.63,59.55,59.55,13605.0,50.2364,50.2364,50.169,50.169,13605.0
2015-06-22 10:55:00,59.56,59.6,59.56,59.59,15340.0,50.1774,50.2111,50.1774,50.2027,15340.0
2015-06-22 11:00:00,59.6,59.65,59.58,59.65,24022.0,50.2111,50.2532,50.1943,50.2532,24022.0
2015-06-22 11:05:00,59.65,59.65,59.62,59.63,28651.0,50.2532,50.2532,50.2279,50.2364,28651.0
2015-06-22 11:10:00,59.62,59.63,59.62,59.62,3000.0,50.2279,50.2364,50.2279,50.2279,3000.0
2015-06-22 11:15:00,59.62,59.63,59.59,59.6,30310.0,50.2279,50.2364,50.2027,50.2111,30310.0
2015-06-22 11:20:00,59.6,59.63,59.6,59.61,35451.0,50.2111,50.2364,50.2111,50.2195,35451.0
2015-06-22 11:25:00,59.62,59.62,59.6,59.62,7208.0,50.2279,50.2279,50.2111,50.2279,7208.0
2015-06-22 11:30:00,59.62,59.63,59.6,59.62,10647.0,50.2279,50.2364,50.2111,50.2279,10647.0
2015-06-22 11:35:00,59.63,59.63,59.58,59.58,13165.0,50.2364,50.2364,50.1943,50.1943,13165.0
2015-06-22 11:40:00,59.58,59.59,59.52,59.52,18658.0,50.1943,50.2027,50.1437,50.1437,18658.0
2015-06-22 11:45:00,59.52,59.53,59.5,59.51,11442.0,50.1437,50.1521,50.1269,50.1353,11442.0
2015-06-22 11:50:00,59.51,59.51,59.48,59.5,15220.0,50.1353,50.1353,50.11,50.1269,15220.0
2015-06-22 11:55:00,59.5,59.51,59.46,59.46,8973.0,50.1269,50.1353,50.0932,50.0932,8973.0
2015-06-22 12:00:00,59.47,59.47,59.45,59.46,21791.0,50.1016,50.1016,50.0847,50.0932,21791.0
2015-06-22 12:05:00,59.46,59.46,59.39,59.39,19571.0,50.0932,50.0932,50.0342,50.0342,19571.0
2015-06-22 12:10:00,59.39,59.4,59.37,59.37,21109.0,50.0342,50.0426,50.0173,50.0173,21109.0
2015-06-22 12:15:00,59.38,59.38,59.36,59.36,9660.0,50.0258,50.0258,50.0089,50.0089,9660.0
2015-06-22 12:20:00,59.37,59.37,59.3,59.31,14047.0,50.0173,50.0173,49.9584,49.9668,14047.0
2015-06-22 12:25:00,59.3,59.3,59.23,59.27,19783.0,49.9584,49.9584,49.8994,49.9331,19783.0
2015-06-22 12:30:00,59.28,59.28,59.25,59.26,23594.0,49.9415,49.9415,49.9162,49.9247,23594.0
2015-06-22 12:35:00,59.26,59.26,59.23,59.25,36563.0,49.9247,49.9247,49.8994,49.9162,36563.0
2015-06-22 12:40:00,59.25,59.27,59.24,59.27,26890.0,49.9162,49.9331,49.9078,49.9331,26890.0
2015-06-22 12:45:00,59.27,59.28,59.24,59.27,13035.0,49.9331,49.9415,49.9078,49.9331,13035.0
2015-06-22 12:50:00,59.27,59.28,59.26,59.27,9815.0,49.9331,49.9415,49.9247,49.9331,9815.0
2015-06-22 12:55:00,59.27,59.27,59.26,59.26,3559.0,49.9331,49.9331,49.9247,49.9247,3559.0
2015-06-22 13:00:00,59.27,59.28,59.26,59.27,10149.0,49.9331,49.9415,49.9247,49.9331,10149.0
2015-06-22 13:05:00,59.27,59.27,59.22,59.22,13781.0,49.9331,49.9331,49.891,49.891,13781.0
2015-06-22 13:10:00,59.23,59.25,59.22,59.23,14845.0,49.8994,49.9162,49.891,49.8994,14845.0
2015-06-22 13:15:00,59.23,59.23,59.2,59.21,8487.0,49.8994,49.8994,49.8741,49.8825,8487.0
2015-06-22 13:20:00,59.21,59.22,59.2,59.22,8871.0,49.8825,49.891,49.8741,49.891,8871.0
2015-06-22 13:25:00,59.22,59.22,59.16,59.16,23570.0,49.891,49.891,49.8404,49.8404,23570.0
2015-06-22 13:30:00,59.17,59.17,59.15,59.16,27845.0,49.8488,49.8488,49.832,49.8404,27845.0
2015-06-22 13:35:00,59.17,59.17,59.15,59.16,17401.0,49.8488,49.8488,49.832,49.8404,17401.0
2015-06-22 13:40:00,59.16,59.17,59.14,59.16,24798.0,49.8404,49.8488,49.8236,49.8404,24798.0
2015-06-22 13:45:00,59.16,59.23,59.16,59.23,14683.0,49.8404,49.8994,49.8404,49.8994,14683.0
2015-06-22 13:50:00,59.23,59.23,59.2,59.22,35686.0,49.8994,49.8994,49.8741,49.891,35686.0
2015-06-22 13:55:00,59.22,59.27,59.21,59.26,11249.0,49.891,49.9331,49.8825,49.9247,11249.0
2015-06-22 14:00:00,59.27,59.27,59.23,59.26,11144.0,49.9331,49.9331,49.8994,49.9247,11144.0
2015-06-22 14:05:00,59.26,59.3,59.26,59.26,15347.0,49.9247,49.9584,49.9247,49.9247,15347.0
2015-06-22 14:10:00,59.27,59.27,59.26,59.26,3434.0,49.9331,49.9331,49.9247,49.9247,3434.0
2015-06-22 14:15:00,59.27,59.27,59.25,59.26,15351.0,49.9331,49.9331,49.9162,49.9247,15351.0
2015-06-22 14:20:00,59.25,59.27,59.25,59.26,10561.0,49.9162,49.9331,49.9162,49.9247,10561.0
2015-06-22 14:25:00,59.26,59.26,59.23,59.23,15665.0,49.9247,49.9247,49.8994,49.8994,15665.0
2015-06-22 14:30:00,59.23,59.24,59.21,59.22,16232.0,49.8994,49.9078,49.8825,49.891,16232.0
2015-06-22 14:35:00,59.23,59.24,59.21,59.22,40645.0,49.8994,49.9078,49.8825,49.891,40645.0
2015-06-22 14:40:00,59.22,59.23,59.22,59.22,23106.0,49.891,49.8994,49.891,49.891,23106.0
2015-06-22 14:45:00,59.22,59.24,59.22,59.23,19952.0,49.891,49.9078,49.891,49.8994,19952.0
2015-06-22 14:50:00,59.23,59.26,59.22,59.26,38679.0,49.8994,49.9247,49.891,49.9247,38679.0
2015-06-22 14:55:00,59.26,59.27,59.25,59.27,18384.0,49.9247,49.9331,49.9162,49.9331,18384.0
2015-06-22 15:00:00,59.27,59.27,59.24,59.24,17863.0,49.9331,49.9331,49.9078,49.9078,17863.0
2015-06-22 15:05:00,59.25,59.25,59.23,59.24,14243.0,49.9162,49.9162,49.8994,49.9078,14243.0
2015-06-22 15:10:00,59.24,59.26,59.23,59.26,18525.0,49.9078,49.9247,49.8994,49.9247,18525.0
2015-06-22 15:15:00,59.25,59.26,59.22,59.23,21210.0,49.9162,49.9247,49.891,49.8994,21210.0
2015-06-22 15:20:00,59.23,59.25,59.22,59.24,22138.0,49.8994,49.9162,49.891,49.9078,22138.0
2015-06-22 15:25:00,59.24,59.25,59.23,59.24,10638.0,49.9078,49.9162,49.8994,49.9078,10638.0
2015-06-22 15:30:00,59.24,59.25,59.23,59.24,32693.0,49.9078,49.9162,49.8994,49.9078,32693.0
2015-06-22 15:35:00,59.24,59.24,59.19,59.22,40456.0,49.9078,49.9078,49.8657,49.891,40456.0
2015-06-22 15:40:00,59.22,59.22,59.19,59.2,51604.0,49.891,49.891,49.8657,49.8741,51604.0
2015-06-22 15:45:00,59.19,59.2,59.14,59.16,111832.0,49.8657,49.8741,49.8236,49.8404,111832.0
2015-06-22 15:50:00,59.16,59.17,59.14,59.16,94913.0,49.8404,49.8488,49.8236,49.8404,94913.0
2015-06-22 15:55:00,59.16,59.19,59.12,59.13,180831.0,49.8404,49.8657,49.8067,49.8151,180831.0
2015-06-23 09:30:00,59.21,59.31,59.17,59.18,41047.0,49.8825,49.9668,49.8488,49.8573,41047.0
2015-06-23 09:35:00,59.17,59.24,59.16,59.21,27892.0,49.8488,49.9078,49.8404,49.8825,27892.0
2015-06-23 09:40:00,59.21,59.25,59.18,59.19,19754.0,49.8825,49.9162,49.8573,49.8657,19754.0
2015-06-23 09:45:00,59.17,59.24,59.16,59.17,33937.0,49.8488,49.9078,49.8404,49.8488,33937.0
2015-06-23 09:50:00,59.17,59.19,59.15,59.18,31590.0,49.8488,49.8657,49.832,49.8573,31590.0
2015-06-23 09:55:00,59.18,59.24,59.17,59.24,12913.0,49.8573,49.9078,49.8488,49.9078,12913.0
2015-06-23 10:00:00,59.23,59.24,59.18,59.23,24223.0,49.8994,49.9078,49.8573,49.8994,24223.0
2015-06-23 10:05:00,59.23,59.28,59.22,59.23,12775.0,49.8994,49.9415,49.891,49.8994,12775.0
2015-06-23 10:10:00,59.23,59.24,59.18,59.19,22084.0,49.8994,49.9078,49.8573,49.8657,22084.0
2015-06-23 10:15:00,59.18,59.19,59.12,59.12,22707.0,49.8573,49.8657,49.8067,49.8067,22707.0
2015-06-23 10:20:00,59.12,59.15,59.1,59.14,15608.0,49.8067,49.832,49.7899,49.8236,15608.0
2015-06-23 10:25:00,59.14,59.15,59.1,59.14,18128.0,49.8236,49.832,49.7899,49.8236,18128.0
2015-06-23 10:30:00,59.13,59.16,59.13,59.13,8138.0,49.8151,49.8404,49.8151,49.8151,8138.0
2015-06-23 10:35:00,59.12,59.14,59.08,59.09,10803.0,49.8067,49.8236,49.773,49.7814,10803.0
2015-06-23 10:40:00,59.08,59.1,59.06,59.08,13297.0,49.773,49.7899,49.7562,49.773,13297.0
2015-06-23 10:45:00,59.08,59.11,59.08,59.08,16868.0,49.773,49.7983,49.773,49.773,16868.0
2015-06-23 10:50:00,59.08,59.09,59.06,59.09,17865.0,49.773,49.7814,49.7562,49.7814,17865.0
2015-06-23 10:55:00,59.09,59.12,59.06,59.11,35737.0,49.7814,49.8067,49.7562,49.7983,35737.0
2015-06-23 11:00:00,59.11,59.12,59.08,59.11,14784.0,49.7983,49.8067,49.773,49.7983,14784.0
2015-06-23 11:05:00,59.11,59.17,59.09,59.15,19380.0,49.7983,49.8488,49.7814,49.832,19380.0
2015-06-23 11:10:00,59.15,59.15,59.09,59.1,28751.0,49.832,49.832,49.7814,49.7899,28751.0
2015-06-23 11:15:00,59.09,59.13,59.05,59.13,36183.0,49.7814,49.8151,49.7477,49.8151,36183.0
2015-06-23 11:20:00,59.13,59.13,59.05,59.08,19252.0,49.8151,49.8151,49.7477,49.773,19252.0
2015-06-23 11:25:00,59.08,59.1,59.06,59.1,20495.0,49.773,49.7899,49.7562,49.7899,20495.0
2015-06-23 11:30:00,59.1,59.15,59.09,59.12,21407.0,49.7899,49.832,49.7814,49.8067,21407.0
2015-06-23 11:35:00,59.11,59.16,59.1,59.13,14562.0,49.7983,49.8404,49.7899,49.8151,14562.0
2015-06-23 11:40:00,59.12,59.14,59.11,59.12,10653.0,49.8067,49.8236,49.7983,49.8067,10653.0
2015-06-23 11:45:00,59.12,59.15,59.1,59.15,9333.0,49.8067,49.832,49.7899,49.832,9333.0
2015-06-23 11:50:00,59.15,59.16,59.13,59.13,6333.0,49.832,49.8404,49.8151,49.8151,6333.0
2015-06-23 11:55:00,59.13,59.14,59.09,59.11,13861.0,49.8151,49.8236,49.7814,49.7983,13861.0
2015-06-23 12:00:00,59.1,59.12,59.05,59.07,14481.0,49.7899,49.8067,49.7477,49.7646,14481.0
2015-06-23 12:05:00,59.07,59.08,59.02,59.05,11004.0,49.7646,49.773,49.7225,49.7477,11004.0
2015-06-23 12:10:00,59.05,59.07,59.04,59.06,4400.0,49.7477,49.7646,49.7393,49.7562,4400.0
2015-06-23 12:15:00,59.06,59.08,59.06,59.06,10385.0,49.7562,49.773,49.7562,49.7562,10385.0
2015-06-23 12:20:00,59.07,59.08,59.04,59.05,9143.0,49.7646,49.773,49.7393,49.7477,9143.0
2015-06-23 12:25:00,59.04,59.09,59.04,59.09,13232.0,49.7393,49.7814,49.7393,49.7814,13232.0
2015-06-23 12:30:00,59.09,59.11,59.09,59.11,3916.0,49.7814,49.7983,49.7814,49.7983,3916.0
2015-06-23 12:35:00,59.11,59.13,59.11,59.11,13613.0,49.7983,49.8151,49.7983,49.7983,13613.0
2015-06-23 12:40:00,59.11,59.12,59.09,59.1,21020.0,49.7983,49.8067,49.7814,49.7899,21020.0
2015-06-23 12:45:00,59.11,59.11,59.09,59.11,5676.0,49.7983,49.7983,49.7814,49.7983,5676.0
2015-06-23 12:50:00,59.11,59.12,59.1,59.12,5201.0,49.7983,49.8067,49.7899,49.8067,5201.0
2015-06-23 12:55:00,59.11,59.12,59.09,59.1,9917.0,49.7983,49.8067,49.7814,49.7899,9917.0
2015-06-23 13:00:00,59.09,59.11,59.09,59.11,5726.0,49.7814,49.7983,49.7814,49.7983,5726.0
2015-06-23 13:05:00,59.11,59.11,59.02,59.03,49695.0,49.7983,49.7983,49.7225,49.7309,49695.0
2015-06-23 13:10:00,59.02,59.05,59.02,59.04,9475.0,49.7225,49.7477,49.7225,49.7393,9475.0
2015-06-23 13:15:00,59.04,59.1,59.03,59.1,12566.0,49.7393,49.7899,49.7309,49.7899,12566.0
2015-06-23 13:20:00,59.1,59.11,59.09,59.1,12312.0,49.7899,49.7983,49.7814,49.7899,12312.0
2015-06-23 13:25:00,59.09,59.12,59.09,59.11,8988.0,49.7814,49.8067,49.7814,49.7983,8988.0
2015-06-23 13:30:00,59.11,59.12,59.09,59.11,16448.0,49.7983,49.8067,49.7814,49.7983,16448.0
2015-06-23 13:35:00,59.11,59.13,59.11,59.11,8038.0,49.7983,49.8151,49.7983,49.7983,8038.0
2015-06-23 13:40:00,59.12,59.19,59.11,59.18,19361.0,49.8067,49.8657,49.7983,49.8573,19361.0
2015-06-23 13:45:00,59.19,59.19,59.17,59.19,18060.0,49.8657,49.8657,49.8488,49.8657,18060.0
2015-06-23 13:50:00,59.18,59.19,59.18,59.18,6646.0,49.8573,49.8657,49.8573,49.8573,6646.0
2015-06-23 13:55:00,59.18,59.19,59.16,59.16,13036.0,49.8573,49.8657,49.8404,49.8404,13036.0
2015-06-23 14:00:00,59.16,59.18,59.15,59.15,13284.0,49.8404,49.8573,49.832,49.832,13284.0
2015-06-23 14:05:00,59.15,59.16,59.13,59.13,10839.0,49.832,49.8404,49.8151,49.8151,10839.0
2015-06-23 14:10:00,59.13,59.14,59.13,59.14,8017.0,49.8151,49.8236,49.8151,49.8236,8017.0
2015-06-23 14:15:00,59.13,59.16,59.11,59.11,24728.0,49.8151,49.8404,49.7983,49.7983,24728.0
2015-06-23 14:20:00,59.1,59.12,59.1,59.12,6073.0,49.7899,49.8067,49.7899,49.8067,6073.0
2015-06-23 14:25:00,59.11,59.15,59.11,59.15,12122.0,49.7983,49.832,49.7983,49.832,12122.0
2015-06-23 14:30:00,59.15,59.15,59.11,59.11,16421.0,49.832,49.832,49.7983,49.7983,16421.0
2015-06-23 14:35:00,59.11,59.14,59.08,59.13,24920.0,49.7983,49.8236,49.773,49.8151,24920.0
2015-06-23 14:40:00,59.13,59.18,59.12,59.16,11356.0,49.8151,49.8573,49.8067,49.8404,11356.0
2015-06-23 14:45:00,59.16,59.17,59.14,59.16,11566.0,49.8404,49.8488,49.8236,49.8404,11566.0
2015-06-23 14:50:00,59.15,59.17,59.15,59.17,7567.0,49.832,49.8488,49.832,49.8488,7567.0
2015-06-23 14:55:00,59.16,59.17,59.15,59.17,9410.0,49.8404,49.8488,49.832,49.8488,9410.0
2015-06-23 15:00:00,59.16,59.17,59.15,59.16,15424.0,49.8404,49.8488,49.832,49.8404,15424.0
2015-06-23 15:05:00,59.15,59.15,59.12,59.15,13549.0,49.832,49.832,49.8067,49.832,13549.0
2015-06-23 15:10:00,59.14,59.15,59.1,59.12,16575.0,49.8236,49.832,49.7899,49.8067,16575.0
2015-06-23 15:15:00,59.11,59.13,59.11,59.12,9938.0,49.7983,49.8151,49.7983,49.8067,9938.0
2015-06-23 15:20:00,59.11,59.14,59.11,59.14,15035.0,49.7983,49.8236,49.7983,49.8236,15035.0
2015-06-23 15:25:00,59.14,59.16,59.12,59.16,24241.0,49.8236,49.8404,49.8067,49.8404,24241.0
2015-06-23 15:30:00,59.15,59.16,59.13,59.15,24254.0,49.832,49.8404,49.8151,49.832,24254.0
2015-06-23 15:35:00,59.14,59.16,59.11,59.12,38648.0,49.8236,49.8404,49.7983,49.8067,38648.0
2015-06-23 15:40:00,59.11,59.13,59.11,59.13,26348.0,49.7983,49.8151,49.7983,49.8151,26348.0
2015-06-23 15:45:00,59.12,59.15,59.11,59.15,34955.0,49.8067,49.832,49.7983,49.832,34955.0
2015-06-23 15:50:00,59.14,59.17,59.14,59.17,35298.0,49.8236,49.8488,49.8236,49.8488,35298.0
2015-06-23 15:55:00,59.16,59.17,59.15,59.17,84018.0,49.8404,49.8488,49.832,49.8488,84018.0
2015-06-24 09:30:00,59.09,59.11,58.92,59.0,18000.0,49.7814,49.7983,49.6382,49.7056,18000.0
2015-06-24 09:35:00,59.02,59.11,59.01,59.04,11173.0,49.7225,49.7983,49.714,49.7393,11173.0
2015-06-24 09:40:00,59.04,59.04,58.98,59.01,12831.0,49.7393,49.7393,49.6888,49.714,12831.0
2015-06-24 09:45:00,59.01,59.03,58.94,58.96,16203.0,49.714,49.7309,49.6551,49.6719,16203.0
2015-06-24 09:50:00,58.97,58.98,58.94,58.97,12363.0,49.6803,49.6888,49.6551,49.6803,12363.0
2015-06-24 09:55:00,58.97,58.98,58.96,58.96,12095.0,49.6803,49.6888,49.6719,49.6719,12095.0
2015-06-24 10:00:00,58.97,59.0,58.97,58.99,9108.0,49.6803,49.7056,49.6803,49.6972,9108.0
2015-06-24 10:05:00,58.99,59.0,58.95,59.0,19536.0,49.6972,49.7056,49.6635,49.7056,19536.0
2015-06-24 10:10:00,58.99,58.99,58.93,58.97,17172.0,49.6972,49.6972,49.6466,49.6803,17172.0
2015-06-24 10:15:00,58.97,58.98,58.9,58.91,13457.0,49.6803,49.6888,49.6214,49.6298,13457.0
2015-06-24 10:20:00,58.92,58.92,58.89,58.89,4544.0,49.6382,49.6382,49.6129,49.6129,4544.0
2015-06-24 10:25:00,58.9,58.97,58.87,58.97,27378.0,49.6214,49.6803,49.5961,49.6803,27378.0
2015-06-24 10:30:00,58.97,59.01,58.95,58.96,20885.0,49.6803,49.714,49.6635,49.6719,20885.0
2015-06-24 10:35:00,58.97,58.97,58.92,58.94,16458.0,49.6803,49.6803,49.6382,49.6551,16458.0
2015-06-24 10:40:00,58.95,58.95,58.91,58.94,12472.0,49.6635,49.6635,49.6298,49.6551,12472.0
2015-06-24 10:45:00,58.93,58.95,58.92,58.93,9765.0,49.6466,49.6635,49.6382,49.6466,9765.0
2015-06-24 10:50:00,58.93,58.94,58.91,58.91,10232.0,49.6466,49.6551,49.6298,49.6298,10232.0
2015-06-24 10:55:00,58.92,58.92,58.9,58.92,7253.0,49.6382,49.6382,49.6214,49.6382,7253.0
2015-06-24 11:00:00,58.92,58.92,58.85,58.85,13945.0,49.6382,49.6382,49.5792,49.5792,13945.0
2015-06-24 11:05:00,58.86,58.87,58.85,58.87,11140.0,49.5877,49.5961,49.5792,49.5961,11140.0
2015-06-24 11:10:00,58.87,58.87,58.83,58.83,12495.0,49.5961,49.5961,49.5624,49.5624,12495.0
2015-06-24 11:15:00,58.83,58.84,58.8,58.83,17635.0,49.5624,49.5708,49.5371,49.5624,17635.0
2015-06-24 11:20:00,58.83,58.85,58.82,58.84,5661.0,49.5624,49.5792,49.554,49.5708,5661.0
2015-06-24 11:25:00,58.84,58.91,58.84,58.91,8302.0,49.5708,49.6298,49.5708,49.6298,8302.0
2015-06-24 11:30:00,58.91,58.91,58.89,58.91,13447.0,49.6298,49.6298,49.6129,49.6298,13447.0
2015-06-24 11:35:00,58.91,58.93,58.89,58.89,6657.0,49.6298,49.6466,49.6129,49.6129,6657.0
2015-06-24 11:40:00,58.9,58.92,58.88,58.9,13869.0,49.6214,49.6382,49.6045,49.6214,13869.0
2015-06-24 11:45:00,58.91,58.91,58.88,58.89,9061.0,49.6298,49.6298,49.6045,49.6129,9061.0
2015-06-24 11:50:00,58.89,58.92,58.87,58.87,11520.0,49.6129,49.6382,49.5961,49.5961,11520.0
2015-06-24 11:55:00,58.87,58.89,58.82,58.83,12045.0,49.5961,49.6129,49.554,49.5624,12045.0
2015-06-24 12:00:00,58.83,58.83,58.77,58.78,9308.0,49.5624,49.5624,49.5119,49.5203,9308.0
2015-06-24 12:05:00,58.77,58.77,58.75,58.75,10492.0,49.5119,49.5119,49.495,49.495,10492.0
2015-06-24 12:10:00,58.74,58.78,58.72,58.77,23894.0,49.4866,49.5203,49.4697,49.5119,23894.0
2015-06-24 12:15:00,58.76,58.77,58.76,58.77,4765.0,49.5034,49.5119,49.5034,49.5119,4765.0
2015-06-24 12:20:00,58.76,58.76,58.66,58.73,72262.0,49.5034,49.5034,49.4192,49.4782,72262.0
2015-06-24 12:25:00,58.72,58.73,58.69,58.71,19491.0,49.4697,49.4782,49.4445,49.4613,19491.0
2015-06-24 12:30:00,58.71,58.71,58.69,58.71,5137.0,49.4613,49.4613,49.4445,49.4613,5137.0
2015-06-24 12:35:00,58.7,58.7,58.68,58.69,9554.0,49.4529,49.4529,49.436,49.4445,9554.0
2015-06-24 12:40:00,58.68,58.68,58.64,58.64,16007.0,49.436,49.436,49.4023,49.4023,16007.0
2015-06-24 12:45:00,58.64,58.67,58.62,58.62,33858.0,49.4023,49.4276,49.3855,49.3855,33858.0
2015-06-24 12:50:00,58.64,58.65,58.63,58.65,20610.0,49.4023,49.4108,49.3939,49.4108,20610.0
2015-06-24 12:55:00,58.65,58.65,58.64,58.65,500.0,49.4108,49.4108,49.4023,49.4108,500.0
2015-06-24 13:00:00,58.64,58.68,58.64,58.67,7985.0,49.4023,49.436,49.4023,49.4276,7985.0
2015-06-24 13:05:00,58.67,58.71,58.67,58.7,5632.0,49.4276,49.4613,49.4276,49.4529,5632.0
2015-06-24 13:10:00,58.7,58.71,58.69,58.71,8431.0,49.4529,49.4613,49.4445,49.4613,8431.0
2015-06-24 13:15:00,58.7,58.7,58.67,58.7,13947.0,49.4529,49.4529,49.4276,49.4529,13947.0
2015-06-24 13:20:00,58.7,58.74,58.68,58.68,11122.0,49.4529,49.4866,49.436,49.436,11122.0
2015-06-24 13:25:00,58.68,58.69,58.64,58.67,12887.0,49.436,49.4445,49.4023,49.4276,12887.0
2015-06-24 13:30:00,58.67,58.68,58.64,58.68,10809.0,49.4276,49.436,49.4023,49.436,10809.0
2015-06-24 13:35:00,58.68,58.68,58.64,58.66,4895.0,49.436,49.436,49.4023,49.4192,4895.0
2015-06-24 13:40:00,58.65,58.65,58.6,58.62,14169.0,49.4108,49.4108,49.3686,49.3855,14169.0
2015-06-24 13:45:00,58.61,58.66,58.6,58.64,7179.0,49.3771,49.4192,49.3686,49.4023,7179.0
2015-06-24 13:50:00,58.64,58.65,58.63,58.64,8323.0,49.4023,49.4108,49.3939,49.4023,8323.0
2015-06-24 13:55:00,58.64,58.66,58.63,58.66,17860.0,49.4023,49.4192,49.3939,49.4192,17860.0
2015-06-24 14:00:00,58.66,58.69,58.66,58.68,8821.0,49.4192,49.4445,49.4192,49.436,8821.0
2015-06-24 14:05:00,58.68,58.68,58.64,58.66,8167.0,49.436,49.436,49.4023,49.4192,8167.0
2015-06-24 14:10:00,58.67,58.68,58.65,58.65,9304.0,49.4276,49.436,49.4108,49.4108,9304.0
2015-06-24 14:15:00,58.65,58.66,58.63,58.63,8764.0,49.4108,49.4192,49.3939,49.3939,8764.0
2015-06-24 14:20:00,58.62,58.64,58.62,58.62,4479.0,49.3855,49.4023,49.3855,49.3855,4479.0
2015-06-24 14:25:00,58.62,58.66,58.62,58.64,14868.0,49.3855,49.4192,49.3855,49.4023,14868.0
2015-06-24 14:30:00,58.63,58.67,58.63,58.67,5081.0,49.3939,49.4276,49.3939,49.4276,5081.0
2015-06-24 14:35:00,58.66,58.69,58.64,58.69,9924.0,49.4192,49.4445,49.4023,49.4445,9924.0
2015-06-24 14:40:00,58.69,58.69,58.66,58.66,8269.0,49.4445,49.4445,49.4192,49.4192,8269.0
2015-06-24 14:45:00,58.66,58.67,58.66,58.67,3742.0,49.4192,49.4276,49.4192,49.4276,3742.0
2015-06-24 14:50:00,58.67,58.72,58.66,58.71,16751.0,49.4276,49.4697,49.4192,49.4613,16751.0
2015-06-24 14:55:00,58.71,58.73,58.7,58.72,18640.0,49.4613,49.4782,49.4529,49.4697,18640.0
2015-06-24 15:00:00,58.72,58.72,58.67,58.67,9771.0,49.4697,49.4697,49.4276,49.4276,9771.0
2015-06-24 15:05:00,58.67,58.68,58.64,58.64,16924.0,49.4276,49.436,49.4023,49.4023,16924.0
2015-06-24 15:10:00,58.64,58.67,58.62,58.67,12821.0,49.4023,49.4276,49.3855,49.4276,12821.0
2015-06-24 15:15:00,58.67,58.68,58.66,58.68,25571.0,49.4276,49.436,49.4192,49.436,25571.0
2015-06-24 15:20:00,58.68,58.71,58.67,58.7,22298.0,49.436,49.4613,49.4276,49.4529,22298.0
2015-06-24 15:25:00,58.7,58.75,58.7,58.72,13900.0,49.4529,49.495,49.4529,49.4697,13900.0
2015-06-24 15:30:00,58.73,58.74,58.71,58.73,19385.0,49.4782,49.4866,49.4613,49.4782,19385.0
2015-06-24 15:35:00,58.73,58.74,58.69,58.69,41856.0,49.4782,49.4866,49.4445,49.4445,41856.0
2015-06-24 15:40:00,58.7,58.73,58.69,58.73,29021.0,49.4529,49.4782,49.4445,49.4782,29021.0
2015-06-24 15:45:00,58.72,58.73,58.65,58.65,42074.0,49.4697,49.4782,49.4108,49.4108,42074.0
2015-06-24 15:50:00,58.65,58.68,58.62,58.66,47426.0,49.4108,49.436,49.3855,49.4192,47426.0
2015-06-24 15:55:00,58.66,58.66,58.57,58.58,156867.0,49.4192,49.4192,49.3434,49.3518,156867.0
2015-06-25 09:30:00,58.57,58.71,58.4,58.42,43415.0,49.3434,49.4613,49.2001,49.217,43415.0
2015-06-25 09:35:00,58.42,58.52,58.23,58.28,32230.0,49.217,49.3012,49.0569,49.099,32230.0
2015-06-25 09:40:00,58.28,58.28,58.13,58.21,42330.0,49.099,49.099,48.9727,49.0401,42330.0
2015-06-25 09:45:00,58.21,58.27,58.15,58.25,35610.0,49.0401,49.0906,48.9895,49.0738,35610.0
2015-06-25 09:50:00,58.26,58.3,58.22,58.24,41390.0,49.0822,49.1159,49.0485,49.0653,41390.0
2015-06-25 09:55:00,58.24,58.28,58.21,58.28,46553.0,49.0653,49.099,49.0401,49.099,46553.0
2015-06-25 10:00:00,58.29,58.31,58.2,58.21,43211.0,49.1075,49.1243,49.0316,49.0401,43211.0
2015-06-25 10:05:00,58.21,58.25,58.19,58.24,20877.0,49.0401,49.0738,49.0232,49.0653,20877.0
2015-06-25 10:10:00,58.24,58.39,58.24,58.37,14013.0,49.0653,49.1917,49.0653,49.1749,14013.0
2015-06-25 10:15:00,58.38,58.4,58.29,58.39,16153.0,49.1833,49.2001,49.1075,49.1917,16153.0
2015-06-25 10:20:00,58.39,58.41,58.37,58.38,5732.0,49.1917,49.2086,49.1749,49.1833,5732.0
2015-06-25 10:25:00,58.37,58.38,58.32,58.33,18002.0,49.1749,49.1833,49.1327,49.1412,18002.0
2015-06-25 10:30:00,58.33,58.33,58.24,58.24,17986.0,49.1412,49.1412,49.0653,49.0653,17986.0
2015-06-25 10:35:00,58.24,58.24,58.21,58.22,15369.0,49.0653,49.0653,49.0401,49.0485,15369.0
2015-06-25 10:40:00,58.22,58.23,58.18,58.22,13716.0,49.0485,49.0569,49.0148,49.0485,13716.0
2015-06-25 10:45:00,58.22,58.27,58.22,58.27,24040.0,49.0485,49.0906,49.0485,49.0906,24040.0
2015-06-25 10:50:00,58.27,58.27,58.21,58.21,28322.0,49.0906,49.0906,49.0401,49.0401,28322.0
2015-06-25 10:55:00,58.22,58.24,58.21,58.24,21919.0,49.0485,49.0653,49.0401,49.0653,21919.0
2015-06-25 11:00:00,58.24,58.35,58.24,58.32,9283.0,49.0653,49.158,49.0653,49.1327,9283.0
2015-06-25 11:05:00,58.32,58.4,58.32,58.38,15396.0,49.1327,49.2001,49.1327,49.1833,15396.0
2015-06-25 11:10:00,58.38,58.42,58.37,58.39,14778.0,49.1833,49.217,49.1749,49.1917,14778.0
2015-06-25 11:15:00,58.39,58.42,58.38,58.4,13181.0,49.1917,49.217,49.1833,49.2001,13181.0
2015-06-25 11:20:00,58.4,58.4,58.35,58.35,12264.0,49.2001,49.2001,49.158,49.158,12264.0
2015-06-25 11:25:00,58.36,58.36,58.3,58.35,19395.0,49.1664,49.1664,49.1159,49.158,19395.0
2015-06-25 11:30:00,58.35,58.37,58.33,58.35,9642.0,49.158,49.1749,49.1412,49.158,9642.0
2015-06-25 11:35:00,58.35,58.35,58.31,58.32,11014.0,49.158,49.158,49.1243,49.1327,11014.0
2015-06-25 11:40:00,58.32,58.32,58.29,58.31,5600.0,49.1327,49.1327,49.1075,49.1243,5600.0
2015-06-25 11:45:00,58.31,58.31,58.3,58.3,9322.0,49.1243,49.1243,49.1159,49.1159,9322.0
2015-06-25 11:50:00,58.29,58.38,58.28,58.37,16199.0,49.1075,49.1833,49.099,49.1749,16199.0
2015-06-25 11:55:00,58.38,58.4,58.37,58.38,8409.0,49.1833,49.2001,49.1749,49.1833,8409.0
2015-06-25 12:00:00,58.38,58.39,58.35,58.37,8602.0,49.1833,49.1917,49.158,49.1749,8602.0
2015-06-25 12:05:00,58.37,58.38,58.36,58.36,4166.0,49.1749,49.1833,49.1664,49.1664,4166.0
2015-06-25 12:10:00,58.35,58.35,58.32,58.33,9520.0,49.158,49.158,49.1327,49.1412,9520.0
2015-06-25 12:15:00,58.34,58.36,58.33,58.35,4700.0,49.1496,49.1664,49.1412,49.158,4700.0
2015-06-25 12:20:00,58.35,58.37,58.33,58.33,26515.0,49.158,49.1749,49.1412,49.1412,26515.0
2015-06-25 12:25:00,58.33,58.33,58.3,58.3,6285.0,49.1412,49.1412,49.1159,49.1159,6285.0
2015-06-25 12:30:00,58.3,58.35,58.3,58.32,8065.0,49.1159,49.158,49.1159,49.1327,8065.0
2015-06-25 12:35:00,58.31,58.32,58.3,58.32,4131.0,49.1243,49.1327,49.1159,49.1327,4131.0
2015-06-25 12:40:00,58.31,58.32,58.29,58.29,11384.0,49.1243,49.1327,49.1075,49.1075,11384.0
2015-06-25 12:45:00,58.29,58.36,58.29,58.35,9776.0,49.1075,49.1664,49.1075,49.158,9776.0
2015-06-25 12:50:00,58.36,58.38,58.36,58.38,5032.0,49.1664,49.1833,49.1664,49.1833,5032.0
2015-06-25 12:55:00,58.38,58.38,58.35,58.36,7830.0,49.1833,49.1833,49.158,49.1664,7830.0
2015-06-25 13:00:00,58.36,58.36,58.33,58.33,3500.0,49.1664,49.1664,49.1412,49.1412,3500.0
2015-06-25 13:05:00,58.34,58.39,58.34,58.39,6558.0,49.1496,49.1917,49.1496,49.1917,6558.0
2015-06-25 13:10:00,58.4,58.41,58.38,58.39,10449.0,49.2001,49.2086,49.1833,49.1917,10449.0
2015-06-25 13:15:00,58.39,58.39,58.37,58.37,5100.0,49.1917,49.1917,49.1749,49.1749,5100.0
2015-06-25 13:20:00,58.37,58.37,58.35,58.35,3045.0,49.1749,49.1749,49.158,49.158,3045.0
2015-06-25 13:25:00,58.35,58.36,58.35,58.35,2454.0,49.158,49.1664,49.158,49.158,2454.0
2015-06-25 13:30:00,58.35,58.35,58.31,58.31,15250.0,49.158,49.158,49.1243,49.1243,15250.0
2015-06-25 13:35:00,58.31,58.35,58.3,58.34,7183.0,49.1243,49.158,49.1159,49.1496,7183.0
2015-06-25 13:40:00,58.33,58.34,58.31,58.33,6606.0,49.1412,49.1496,49.1243,49.1412,6606.0
2015-06-25 13:45:00,58.33,58.35,58.33,58.35,8111.0,49.1412,49.158,49.1412,49.158,8111.0
2015-06-25 13:50:00,58.35,58.35,58.33,58.33,4022.0,49.158,49.158,49.1412,49.1412,4022.0
2015-06-25 13:55:00,58.34,58.34,58.31,58.33,11698.0,49.1496,49.1496,49.1243,49.1412,11698.0
2015-06-25 14:00:00,58.33,58.33,58.3,58.3,8415.0,49.1412,49.1412,49.1159,49.1159,8415.0
2015-06-25 14:05:00,58.29,58.31,58.28,58.31,8512.0,49.1075,49.1243,49.099,49.1243,8512.0
2015-06-25 14:10:00,58.3,58.31,58.24,58.26,19332.0,49.1159,49.1243,49.0653,49.0822,19332.0
2015-06-25 14:15:00,58.26,58.28,58.25,58.28,9386.0,49.0822,49.099,49.0738,49.099,9386.0
2015-06-25 14:20:00,58.29,58.29,58.24,58.25,9020.0,49.1075,49.1075,49.0653,49.0738,9020.0
2015-06-25 14:25:00,58.26,58.26,58.18,58.19,12001.0,49.0822,49.0822,49.0148,49.0232,12001.0
2015-06-25 14:30:00,58.19,58.2,58.16,58.19,8294.0,49.0232,49.0316,48.9979,49.0232,8294.0
2015-06-25 14:35:00,58.2,58.24,58.2,58.24,5600.0,49.0316,49.0653,49.0316,49.0653,5600.0
2015-06-25 14:40:00,58.25,58.28,58.24,58.28,18738.0,49.0738,49.099,49.0653,49.099,18738.0
2015-06-25 14:45:00,58.28,58.29,58.24,58.24,6269.0,49.099,49.1075,49.0653,49.0653,6269.0
2015-06-25 14:50:00,58.24,58.26,58.22,58.22,22411.0,49.0653,49.0822,49.0485,49.0485,22411.0
2015-06-25 14:55:00,58.23,58.26,58.21,58.26,14587.0,49.0569,49.0822,49.0401,49.0822,14587.0
2015-06-25 15:00:00,58.25,58.3,58.23,58.3,10123.0,49.0738,49.1159,49.0569,49.1159,10123.0
2015-06-25 15:05:00,58.29,58.33,58.29,58.32,10759.0,49.1075,49.1412,49.1075,49.1327,10759.0
2015-06-25 15:10:00,58.32,58.32,58.27,58.27,10813.0,49.1327,49.1327,49.0906,49.0906,10813.0
2015-06-25 15:15:00,58.28,58.29,58.26,58.28,19330.0,49.099,49.1075,49.0822,49.099,19330.0
2015-06-25 15:20:00,58.28,58.3,58.28,58.3,14635.0,49.099,49.1159,49.099,49.1159,14635.0
2015-06-25 15:25:00,58.3,58.3,58.28,58.28,17611.0,49.1159,49.1159,49.099,49.099,17611.0
2015-06-25 15:30:00,58.29,58.29,58.26,58.27,23652.0,49.1075,49.1075,49.0822,49.0906,23652.0
2015-06-25 15:35:00,58.26,58.28,58.24,58.27,24436.0,49.0822,49.099,49.0653,49.0906,24436.0
2015-06-25 15:40:00,58.28,58.28,58.22,58.25,32092.0,49.099,49.099,49.0485,49.0738,32092.0
2015-06-25 15:45:00,58.26,58.27,58.23,58.25,41079.0,49.0822,49.0906,49.0569,49.0738,41079.0
2015-06-25 15:50:00,58.25,58.25,58.24,58.25,28192.0,49.0738,49.0738,49.0653,49.0738,28192.0
2015-06-25 15:55:00,58.24,58.25,58.22,58.22,96193.0,49.0653,49.0738,49.0485,49.0485,96193.0
2015-06-26 09:30:00,58.52,58.56,58.33,58.36,27001.0,49.3012,49.3349,49.1412,49.1664,27001.0
2015-06-26 09:35:00,58.36,58.37,58.32,58.34,6282.0,49.1664,49.1749,49.1327,49.1496,6282.0
2015-06-26 09:40:00,58.33,58.41,58.28,58.36,14406.0,49.1412,49.2086,49.099,49.1664,14406.0
2015-06-26 09:45:00,58.37,58.39,58.35,58.36,11000.0,49.1749,49.1917,49.158,49.1664,11000.0
2015-06-26 09:50:00,58.37,58.37,58.28,58.3,12476.0,49.1749,49.1749,49.099,49.1159,12476.0
2015-06-26 09:55:00,58.3,58.34,58.29,58.31,11072.0,49.1159,49.1496,49.1075,49.1243,11072.0
2015-06-26 10:00:00,58.3,58.34,58.29,58.3,8597.0,49.1159,49.1496,49.1075,49.1159,8597.0
2015-06-26 10:05:00,58.3,58.31,58.26,58.27,13770.0,49.1159,49.1243,49.0822,49.0906,13770.0
2015-06-26 10:10:00,58.27,58.29,58.23,58.26,9025.0,49.0906,49.1075,49.0569,49.0822,9025.0
2015-06-26 10:15:00,58.26,58.31,58.26,58.3,10589.0,49.0822,49.1243,49.0822,49.1159,10589.0
2015-06-26 10:20:00,58.28,58.28,58.2,58.22,12956.0,49.099,49.099,49.0316,49.0485,12956.0
2015-06-26 10:25:00,58.22,58.35,58.22,58.35,12496.0,49.0485,49.158,49.0485,49.158,12496.0
2015-06-26 10:30:00,58.35,58.37,58.33,58.33,8357.0,49.158,49.1749,49.1412,49.1412,8357.0
2015-06-26 10:35:00,58.34,58.37,58.33,58.35,36539.0,49.1496,49.1749,49.1412,49.158,36539.0
2015-06-26 10:40:00,58.34,58.36,58.32,58.32,4254.0,49.1496,49.1664,49.1327,49.1327,4254.0
2015-06-26 10:45:00,58.31,58.35,58.31,58.34,7250.0,49.1243,49.158,49.1243,49.1496,7250.0
2015-06-26 10:50:00,58.34,58.36,58.33,58.36,4089.0,49.1496,49.1664,49.1412,49.1664,4089.0
2015-06-26 10:55:00,58.35,58.38,58.34,58.36,22864.0,49.158,49.1833,49.1496,49.1664,22864.0
2015-06-26 11:00:00,58.36,58.41,58.35,58.41,13356.0,49.1664,49.2086,49.158,49.2086,13356.0
2015-06-26 11:05:00,58.41,58.42,58.4,58.42,13018.0,49.2086,49.217,49.2001,49.217,13018.0
2015-06-26 11:10:00,58.41,58.42,58.4,58.42,6982.0,49.2086,49.217,49.2001,49.217,6982.0
2015-06-26 11:15:00,58.43,58.44,58.41,58.43,11684.0,49.2254,49.2338,49.2086,49.2254,11684.0
2015-06-26 11:20:00,58.43,58.43,58.4,58.41,5337.0,49.2254,49.2254,49.2001,49.2086,5337.0
2015-06-26 11:25:00,58.41,58.44,58.4,58.4,11570.0,49.2086,49.2338,49.2001,49.2001,11570.0
2015-06-26 11:30:00,58.41,58.42,58.37,58.4,19539.0,49.2086,49.217,49.1749,49.2001,19539.0
2015-06-26 11:35:00,58.39,58.41,58.37,58.41,26159.0,49.1917,49.2086,49.1749,49.2086,26159.0
2015-06-26 11:40:00,58.41,58.41,58.37,58.37,8131.0,49.2086,49.2086,49.1749,49.1749,8131.0
2015-06-26 11:45:00,58.38,58.39,58.37,58.38,10522.0,49.1833,49.1917,49.1749,49.1833,10522.0
2015-06-26 11:50:00,58.37,58.37,58.33,58.33,12612.0,49.1749,49.1749,49.1412,49.1412,12612.0
2015-06-26 11:55:00,58.34,58.34,58.31,58.32,6523.0,49.1496,49.1496,49.1243,49.1327,6523.0
2015-06-26 12:00:00,58.31,58.33,58.29,58.31,13693.0,49.1243,49.1412,49.1075,49.1243,13693.0
2015-06-26 12:05:00,58.31,58.32,58.3,58.32,4780.0,49.1243,49.1327,49.1159,49.1327,4780.0
2015-06-26 12:10:00,58.31,58.32,58.29,58.29,5091.0,49.1243,49.1327,49.1075,49.1075,5091.0
2015-06-26 12:15:00,58.29,58.33,58.29,58.32,17036.0,49.1075,49.1412,49.1075,49.1327,17036.0
2015-06-26 12:20:00,58.33,58.34,58.29,58.31,12418.0,49.1412,49.1496,49.1075,49.1243,12418.0
2015-06-26 12:25:00,58.32,58.34,58.32,58.34,4650.0,49.1327,49.1496,49.1327,49.1496,4650.0
2015-06-26 12:30:00,58.35,58.36,58.31,58.32,21645.0,49.158,49.1664,49.1243,49.1327,21645.0
2015-06-26 12:35:00,58.31,58.33,58.3,58.3,7397.0,49.1243,49.1412,49.1159,49.1159,7397.0
2015-06-26 12:40:00,58.29,58.29,58.27,58.27,4603.0,49.1075,49.1075,49.0906,49.0906,4603.0
2015-06-26 12:45:00,58.27,58.28,58.25,58.26,12522.0,49.0906,49.099,49.0738,49.0822,12522.0
2015-06-26 12:50:00,58.26,58.28,58.25,58.26,12857.0,49.0822,49.099,49.0738,49.0822,12857.0
2015-06-26 12:55:00,58.25,58.26,58.21,58.21,10220.0,49.0738,49.0822,49.0401,49.0401,10220.0
2015-06-26 13:00:00,58.21,58.25,58.17,58.24,9752.0,49.0401,49.0738,49.0064,49.0653,9752.0
2015-06-26 13:05:00,58.24,58.25,58.12,58.23,350448.0,49.0653,49.0738,48.9642,49.0569,350448.0
2015-06-26 13:10:00,58.23,58.24,58.2,58.2,14378.0,49.0569,49.0653,49.0316,49.0316,14378.0
2015-06-26 13:15:00,58.21,58.23,58.2,58.2,7171.0,49.0401,49.0569,49.0316,49.0316,7171.0
2015-06-26 13:20:00,58.19,58.2,58.14,58.15,19255.0,49.0232,49.0316,48.9811,48.9895,19255.0
2015-06-26 13:25:00,58.16,58.19,58.15,58.19,11329.0,48.9979,49.0232,48.9895,49.0232,11329.0
2015-06-26 13:30:00,58.18,58.18,58.15,58.15,3675.0,49.0148,49.0148,48.9895,48.9895,3675.0
2015-06-26 13:35:00,58.15,58.19,58.15,58.19,8321.0,48.9895,49.0232,48.9895,49.0232,8321.0
2015-06-26 13:40:00,58.19,58.29,58.19,58.27,7833.0,49.0232,49.1075,49.0232,49.0906,7833.0
2015-06-26 13:45:00,58.27,58.3,58.26,58.28,7468.0,49.0906,49.1159,49.0822,49.099,7468.0
2015-06-26 13:50:00,58.29,58.29,58.28,58.29,5806.0,49.1075,49.1075,49.099,49.1075,5806.0
2015-06-26 13:55:00,58.28,58.32,58.28,58.3,20125.0,49.099,49.1327,49.099,49.1159,20125.0
2015-06-26 14:00:00,58.29,58.3,58.29,58.3,3578.0,49.1075,49.1159,49.1075,49.1159,3578.0
2015-06-26 14:05:00,58.31,58.31,58.26,58.27,7314.0,49.1243,49.1243,49.0822,49.0906,7314.0
2015-06-26 14:10:00,58.27,58.27,58.24,58.25,8229.0,49.0906,49.0906,49.0653,49.0738,8229.0
2015-06-26 14:15:00,58.27,58.27,58.23,58.23,9948.0,49.0906,49.0906,49.0569,49.0569,9948.0
2015-06-26 14:20:00,58.23,58.28,58.22,58.27,9245.0,49.0569,49.099,49.0485,49.0906,9245.0
2015-06-26 14:25:00,58.27,58.3,58.27,58.29,19181.0,49.0906,49.1159,49.0906,49.1075,19181.0
2015-06-26 14:30:00,58.29,58.32,58.28,58.31,9728.0,49.1075,49.1327,49.099,49.1243,9728.0
2015-06-26 14:35:00,58.31,58.32,58.29,58.32,10273.0,49.1243,49.1327,49.1075,49.1327,10273.0
2015-06-26 14:40:00,58.32,58.33,58.28,58.28,7250.0,49.1327,49.1412,49.099,49.099,7250.0
2015-06-26 14:45:00,58.28,58.28,58.25,58.28,10780.0,49.099,49.099,49.0738,49.099,10780.0
2015-06-26 14:50:00,58.28,58.3,58.27,58.27,3513.0,49.099,49.1159,49.0906,49.0906,3513.0
2015-06-26 14:55:00,58.27,58.3,58.26,58.27,9783.0,49.0906,49.1159,49.0822,49.0906,9783.0
2015-06-26 15:00:00,58.26,58.34,58.26,58.34,18529.0,49.0822,49.1496,49.0822,49.1496,18529.0
2015-06-26 15:05:00,58.35,58.38,58.34,58.38,11234.0,49.158,49.1833,49.1496,49.1833,11234.0
2015-06-26 15:10:00,58.38,58.39,58.36,58.36,14877.0,49.1833,49.1917,49.1664,49.1664,14877.0
2015-06-26 15:15:00,58.36,58.38,58.35,58.37,38512.0,49.1664,49.1833,49.158,49.1749,38512.0
2015-06-26 15:20:00,58.37,58.37,58.32,58.34,30279.0,49.1749,49.1749,49.1327,49.1496,30279.0
2015-06-26 15:25:00,58.35,58.37,58.34,58.37,24281.0,49.158,49.1749,49.1496,49.1749,24281.0
2015-06-26 15:30:00,58.37,58.38,58.32,58.33,43499.0,49.1749,49.1833,49.1327,49.1412,43499.0
2015-06-26 15:35:00,58.33,58.34,58.26,58.27,16086.0,49.1412,49.1496,49.0822,49.0906,16086.0
2015-06-26 15:40:00,58.27,58.3,58.26,58.28,34229.0,49.0906,49.1159,49.0822,49.099,34229.0
2015-06-26 15:45:00,58.29,58.32,58.28,58.3,68872.0,49.1075,49.1327,49.099,49.1159,68872.0
2015-06-26 15:50:00,58.29,58.32,58.29,58.32,82861.0,49.1075,49.1327,49.1075,49.1327,82861.0
2015-06-26 15:55:00,58.31,58.33,58.28,58.32,177677.0,49.1243,49.1412,49.099,49.1327,177677.0
2015-06-29 09:30:00,57.84,57.88,57.76,57.81,33684.0,48.7284,48.7621,48.661,48.7031,33684.0
2015-06-29 09:35:00,57.83,57.84,57.68,57.79,14190.0,48.7199,48.7284,48.5936,48.6862,14190.0
2015-06-29 09:40:00,57.8,57.85,57.7,57.77,31246.0,48.6947,48.7368,48.6104,48.6694,31246.0
2015-06-29 09:45:00,57.76,57.83,57.75,57.82,12134.0,48.661,48.7199,48.6525,48.7115,12134.0
2015-06-29 09:50:00,57.82,57.87,57.8,57.83,17328.0,48.7115,48.7536,48.6947,48.7199,17328.0
2015-06-29 09:55:00,57.81,57.82,57.69,57.71,12107.0,48.7031,48.7115,48.602,48.6188,12107.0
2015-06-29 10:00:00,57.73,57.77,57.71,57.76,17171.0,48.6357,48.6694,48.6188,48.661,17171.0
2015-06-29 10:05:00,57.75,57.8,57.74,57.75,18706.0,48.6525,48.6947,48.6441,48.6525,18706.0
2015-06-29 10:10:00,57.75,57.75,57.72,57.73,14784.0,48.6525,48.6525,48.6273,48.6357,14784.0
2015-06-29 10:15:00,57.73,57.81,57.65,57.65,14034.0,48.6357,48.7031,48.5683,48.5683,14034.0
2015-06-29 10:20:00,57.65,57.69,57.59,57.69,24831.0,48.5683,48.602,48.5177,48.602,24831.0
2015-06-29 10:25:00,57.7,57.7,57.55,57.56,20744.0,48.6104,48.6104,48.484,48.4925,20744.0
2015-06-29 10:30:00,57.55,57.59,57.52,57.55,20233.0,48.484,48.5177,48.4588,48.484,20233.0
2015-06-29 10:35:00,57.55,57.56,57.51,57.53,40136.0,48.484,48.4925,48.4503,48.4672,40136.0
2015-06-29 10:40:00,57.53,57.54,57.46,57.49,30855.0,48.4672,48.4756,48.4082,48.4335,30855.0
2015-06-29 10:45:00,57.49,57.58,57.47,57.51,18679.0,48.4335,48.5093,48.4166,48.4503,18679.0
2015-06-29 10:50:00,57.51,57.52,57.47,57.49,29055.0,48.4503,48.4588,48.4166,48.4335,29055.0
2015-06-29 10:55:00,57.49,57.49,57.4,57.42,25773.0,48.4335,48.4335,48.3577,48.3745,25773.0
2015-06-29 11:00:00,57.41,57.46,57.41,57.42,21186.0,48.3661,48.4082,48.3661,48.3745,21186.0
2015-06-29 11:05:00,57.42,57.43,57.38,57.43,51739.0,48.3745,48.3829,48.3408,48.3829,51739.0
2015-06-29 11:10:00,57.43,57.52,57.41,57.44,70506.0,48.3829,48.4588,48.3661,48.3914,70506.0
2015-06-29 11:15:00,57.44,57.48,57.41,57.42,28111.0,48.3914,48.4251,48.3661,48.3745,28111.0
2015-06-29 11:20:00,57.42,57.51,57.42,57.46,30921.0,48.3745,48.4503,48.3745,48.4082,30921.0
2015-06-29 11:25:00,57.46,57.48,57.44,57.47,27808.0,48.4082,48.4251,48.3914,48.4166,27808.0
2015-06-29 11:30:00,57.47,57.48,57.42,57.45,8937.0,48.4166,48.4251,48.3745,48.3998,8937.0
2015-06-29 11:35:00,57.45,57.46,57.38,57.39,17841.0,48.3998,48.4082,48.3408,48.3492,17841.0
2015-06-29 11:40:00,57.39,57.41,57.37,57.4,21956.0,48.3492,48.3661,48.3324,48.3577,21956.0
2015-06-29 11:45:00,57.4,57.43,57.39,57.42,37816.0,48.3577,48.3829,48.3492,48.3745,37816.0
2015-06-29 11:50:00,57.42,57.43,57.37,57.39,32254.0,48.3745,48.3829,48.3324,48.3492,32254.0
2015-06-29 11:55:00,57.38,57.41,57.38,57.41,19217.0,48.3408,48.3661,48.3408,48.3661,19217.0
2015-06-29 12:00:00,57.41,57.41,57.35,57.38,28850.0,48.3661,48.3661,48.3155,48.3408,28850.0
2015-06-29 12:05:00,57.38,57.41,57.37,57.41,19313.0,48.3408,48.3661,48.3324,48.3661,19313.0
2015-06-29 12:10:00,57.41,57.44,57.41,57.42,12261.0,48.3661,48.3914,48.3661,48.3745,12261.0
2015-06-29 12:15:00,57.42,57.43,57.35,57.35,12252.0,48.3745,48.3829,48.3155,48.3155,12252.0
2015-06-29 12:20:00,57.35,57.36,57.32,57.33,17635.0,48.3155,48.324,48.2903,48.2987,17635.0
2015-06-29 12:25:00,57.32,57.35,57.28,57.35,31053.0,48.2903,48.3155,48.2566,48.3155,31053.0
2015-06-29 12:30:00,57.34,57.34,57.3,57.31,10255.0,48.3071,48.3071,48.2734,48.2818,10255.0
2015-06-29 12:35:00,57.3,57.34,57.3,57.33,8488.0,48.2734,48.3071,48.2734,48.2987,8488.0
2015-06-29 12:40:00,57.33,57.36,57.32,57.33,18083.0,48.2987,48.324,48.2903,48.2987,18083.0
2015-06-29 12:45:00,57.34,57.35,57.33,57.35,14871.0,48.3071,48.3155,48.2987,48.3155,14871.0
2015-06-29 12:50:00,57.34,57.36,57.33,57.35,16637.0,48.3071,48.324,48.2987,48.3155,16637.0
2015-06-29 12:55:00,57.35,57.35,57.32,57.35,10455.0,48.3155,48.3155,48.2903,48.3155,10455.0
2015-06-29 13:00:00,57.35,57.36,57.3,57.3,15782.0,48.3155,48.324,48.2734,48.2734,15782.0
2015-06-29 13:05:00,57.3,57.31,57.26,57.31,48044.0,48.2734,48.2818,48.2397,48.2818,48044.0
2015-06-29 13:10:00,57.3,57.31,57.25,57.26,24031.0,48.2734,48.2818,48.2313,48.2397,24031.0
2015-06-29 13:15:00,57.25,57.34,57.25,57.34,15731.0,48.2313,48.3071,48.2313,48.3071,15731.0
2015-06-29 13:20:00,57.34,57.38,57.34,57.36,30516.0,48.3071,48.3408,48.3071,48.324,30516.0
2015-06-29 13:25:00,57.36,57.36,57.32,57.32,12839.0,48.324,48.324,48.2903,48.2903,12839.0
2015-06-29 13:30:00,57.33,57.35,57.32,57.34,14177.0,48.2987,48.3155,48.2903,48.3071,14177.0
2015-06-29 13:35:00,57.35,57.35,57.31,57.32,22242.0,48.3155,48.3155,48.2818,48.2903,22242.0
2015-06-29 13:40:00,57.32,57.33,57.26,57.28,16938.0,48.2903,48.2987,48.2397,48.2566,16938.0
2015-06-29 13:45:00,57.28,57.29,57.27,57.28,11230.0,48.2566,48.265,48.2481,48.2566,11230.0
2015-06-29 13:50:00,57.28,57.29,57.26,57.26,13607.0,48.2566,48.265,48.2397,48.2397,13607.0
2015-06-29 13:55:00,57.26,57.26,57.2,57.24,22685.0,48.2397,48.2397,48.1892,48.2229,22685.0
2015-06-29 14:00:00,57.24,57.24,57.21,57.22,12471.0,48.2229,48.2229,48.1976,48.206,12471.0
2015-06-29 14:05:00,57.21,57.21,57.16,57.17,15293.0,48.1976,48.1976,48.1555,48.1639,15293.0
2015-06-29 14:10:00,57.17,57.18,57.07,57.08,25434.0,48.1639,48.1723,48.0797,48.0881,25434.0
2015-06-29 14:15:00,57.08,57.12,57.06,57.12,17685.0,48.0881,48.1218,48.0712,48.1218,17685.0
2015-06-29 14:20:00,57.11,57.11,57.02,57.04,20317.0,48.1134,48.1134,48.0375,48.0544,20317.0
2015-06-29 14:25:00,57.05,57.05,57.0,57.01,14175.0,48.0628,48.0628,48.0207,48.0291,14175.0
2015-06-29 14:30:00,57.0,57.0,56.97,56.97,16086.0,48.0207,48.0207,47.9954,47.9954,16086.0
2015-06-29 14:35:00,56.97,57.05,56.96,57.05,38142.0,47.9954,48.0628,47.987,48.0628,38142.0
2015-06-29 14:40:00,57.06,57.12,57.04,57.12,18887.0,48.0712,48.1218,48.0544,48.1218,18887.0
2015-06-29 14:45:00,57.11,57.17,57.11,57.11,18193.0,48.1134,48.1639,48.1134,48.1134,18193.0
2015-06-29 14:50:00,57.12,57.12,57.05,57.06,20056.0,48.1218,48.1218,48.0628,48.0712,20056.0
2015-06-29 14:55:00,57.06,57.07,57.0,57.0,21438.0,48.0712,48.0797,48.0207,48.0207,21438.0
2015-06-29 15:00:00,56.99,57.01,56.98,56.98,36719.0,48.0123,48.0291,48.0038,48.0038,36719.0
2015-06-29 15:05:00,56.98,57.01,56.98,56.99,20198.0,48.0038,48.0291,48.0038,48.0123,20198.0
2015-06-29 15:10:00,56.98,57.04,56.98,57.02,36996.0,48.0038,48.0544,48.0038,48.0375,36996.0
2015-06-29 15:15:00,57.02,57.03,56.96,57.02,24413.0,48.0375,48.046,47.987,48.0375,24413.0
2015-06-29 15:20:00,57.02,57.07,56.99,57.07,48391.0,48.0375,48.0797,48.0123,48.0797,48391.0
2015-06-29 15:25:00,57.06,57.07,56.99,56.99,24560.0,48.0712,48.0797,48.0123,48.0123,24560.0
2015-06-29 15:30:00,56.98,56.99,56.89,56.93,71879.0,48.0038,48.0123,47.928,47.9617,71879.0
2015-06-29 15:35:00,56.93,56.95,56.91,56.91,101106.0,47.9617,47.9786,47.9449,47.9449,101106.0
2015-06-29 15:40:00,56.9,56.92,56.85,56.85,40723.0,47.9364,47.9533,47.8943,47.8943,40723.0
2015-06-29 15:45:00,56.85,56.91,56.81,56.91,71545.0,47.8943,47.9449,47.8606,47.9449,71545.0
2015-06-29 15:50:00,56.91,56.97,56.9,56.91,52221.0,47.9449,47.9954,47.9364,47.9449,52221.0
2015-06-29 15:55:00,56.91,56.92,56.77,56.8,171231.0,47.9449,47.9533,47.8269,47.8522,171231.0
2015-06-30 09:30:00,57.33,57.4,57.22,57.25,60029.0,48.2987,48.3577,48.206,48.2313,60029.0
2015-06-30 09:35:00,57.25,57.34,57.2,57.25,19444.0,48.2313,48.3071,48.1892,48.2313,19444.0
2015-06-30 09:40:00,57.27,57.3,57.16,57.22,17776.0,48.2481,48.2734,48.1555,48.206,17776.0
2015-06-30 09:45:00,57.22,57.29,57.08,57.09,33148.0,48.206,48.265,48.0881,48.0965,33148.0
2015-06-30 09:50:00,57.1,57.21,57.08,57.09,28607.0,48.1049,48.1976,48.0881,48.0965,28607.0
2015-06-30 09:55:00,57.09,57.09,56.94,56.94,13311.0,48.0965,48.0965,47.9701,47.9701,13311.0
2015-06-30 10:00:00,56.95,57.06,56.95,56.97,26218.0,47.9786,48.0712,47.9786,47.9954,26218.0
2015-06-30 10:05:00,56.96,56.99,56.92,56.95,33774.0,47.987,48.0123,47.9533,47.9786,33774.0
2015-06-30 10:10:00,56.95,56.98,56.86,56.9,20500.0,47.9786,48.0038,47.9027,47.9364,20500.0
2015-06-30 10:15:00,56.89,56.95,56.88,56.91,12754.0,47.928,47.9786,47.9196,47.9449,12754.0
2015-06-30 10:20:00,56.91,56.94,56.83,56.87,43866.0,47.9449,47.9701,47.8775,47.9112,43866.0
2015-06-30 10:25:00,56.88,56.94,56.87,56.9,37415.0,47.9196,47.9701,47.9112,47.9364,37415.0
2015-06-30 10:30:00,56.89,56.9,56.86,56.88,17008.0,47.928,47.9364,47.9027,47.9196,17008.0
2015-06-30 10:35:00,56.88,56.92,56.86,56.87,25194.0,47.9196,47.9533,47.9027,47.9112,25194.0
2015-06-30 10:40:00,56.88,56.88,56.84,56.87,13205.0,47.9196,47.9196,47.8859,47.9112,13205.0
2015-06-30 10:45:00,56.87,56.9,56.8,56.86,20050.0,47.9112,47.9364,47.8522,47.9027,20050.0
2015-06-30 10:50:00,56.85,56.86,56.79,56.82,28760.0,47.8943,47.9027,47.8438,47.869,28760.0
2015-06-30 10:55:00,56.82,56.93,56.79,56.89,21024.0,47.869,47.9617,47.8438,47.928,21024.0
2015-06-30 11:00:00,56.88,56.9,56.85,56.88,8637.0,47.9196,47.9364,47.8943,47.9196,8637.0
2015-06-30 11:05:00,56.88,56.92,56.83,56.85,19630.0,47.9196,47.9533,47.8775,47.8943,19630.0
2015-06-30 11:10:00,56.87,56.9,56.83,56.85,14903.0,47.9112,47.9364,47.8775,47.8943,14903.0
2015-06-30 11:15:00,56.86,56.94,56.86,56.88,14980.0,47.9027,47.9701,47.9027,47.9196,14980.0
2015-06-30 11:20:00,56.88,56.91,56.82,56.85,31045.0,47.9196,47.9449,47.869,47.8943,31045.0
2015-06-30 11:25:00,56.84,56.88,56.77,56.78,23146.0,47.8859,47.9196,47.8269,47.8353,23146.0
2015-06-30 11:30:00,56.78,56.8,56.72,56.72,24769.0,47.8353,47.8522,47.7848,47.7848,24769.0
2015-06-30 11:35:00,56.73,56.78,56.73,56.78,12114.0,47.7932,47.8353,47.7932,47.8353,12114.0
2015-06-30 11:40:00,56.78,56.79,56.73,56.75,12406.0,47.8353,47.8438,47.7932,47.8101,12406.0
2015-06-30 11:45:00,56.76,56.83,56.75,56.83,27187.0,47.8185,47.8775,47.8101,47.8775,27187.0
2015-06-30 11:50:00,56.83,56.83,56.77,56.79,17382.0,47.8775,47.8775,47.8269,47.8438,17382.0
2015-06-30 11:55:00,56.78,56.79,56.69,56.69,25425.0,47.8353,47.8438,47.7595,47.7595,25425.0
2015-06-30 12:00:00,56.69,56.71,56.68,56.69,31327.0,47.7595,47.7764,47.7511,47.7595,31327.0
2015-06-30 12:05:00,56.69,56.77,56.68,56.77,22761.0,47.7595,47.8269,47.7511,47.8269,22761.0
2015-06-30 12:10:00,56.77,56.78,56.74,56.75,7165.0,47.8269,47.8353,47.8016,47.8101,7165.0
2015-06-30 12:15:00,56.74,56.76,56.71,56.73,11368.0,47.8016,47.8185,47.7764,47.7932,11368.0
2015-06-30 12:20:00,56.73,56.73,56.62,56.63,20365.0,47.7932,47.7932,47.7005,47.709,20365.0
2015-06-30 12:25:00,56.63,56.64,56.53,56.54,42416.0,47.709,47.7174,47.6247,47.6331,42416.0
2015-06-30 12:30:00,56.55,56.58,56.51,56.55,43253.0,47.6416,47.6668,47.6079,47.6416,43253.0
2015-06-30 12:35:00,56.55,56.56,56.5,56.54,29256.0,47.6416,47.65,47.5994,47.6331,29256.0
2015-06-30 12:40:00,56.53,56.73,56.53,56.66,69814.0,47.6247,47.7932,47.6247,47.7342,69814.0
2015-06-30 12:45:00,56.66,56.66,56.6,56.63,20062.0,47.7342,47.7342,47.6837,47.709,20062.0
2015-06-30 12:50:00,56.63,56.7,56.63,56.68,34175.0,47.709,47.7679,47.709,47.7511,34175.0
2015-06-30 12:55:00,56.69,56.71,56.66,56.7,27558.0,47.7595,47.7764,47.7342,47.7679,27558.0
2015-06-30 13:00:00,56.71,56.8,56.68,56.79,23487.0,47.7764,47.8522,47.7511,47.8438,23487.0
2015-06-30 13:05:00,56.8,56.8,56.76,56.79,12027.0,47.8522,47.8522,47.8185,47.8438,12027.0
2015-06-30 13:10:00,56.81,56.83,56.8,56.8,26759.0,47.8606,47.8775,47.8522,47.8522,26759.0
2015-06-30 13:15:00,56.8,56.84,56.79,56.81,46789.0,47.8522,47.8859,47.8438,47.8606,46789.0
2015-06-30 13:20:00,56.82,56.82,56.8,56.82,12680.0,47.869,47.869,47.8522,47.869,12680.0
2015-06-30 13:25:00,56.81,56.88,56.8,56.86,18088.0,47.8606,47.9196,47.8522,47.9027,18088.0
2015-06-30 13:30:00,56.85,56.88,56.83,56.88,11950.0,47.8943,47.9196,47.8775,47.9196,11950.0
2015-06-30 13:35:00,56.88,56.91,56.81,56.89,55907.0,47.9196,47.9449,47.8606,47.928,55907.0
2015-06-30 13:40:00,56.89,56.94,56.85,56.91,48304.0,47.928,47.9701,47.8943,47.9449,48304.0
2015-06-30 13:45:00,56.91,56.95,56.9,56.94,12563.0,47.9449,47.9786,47.9364,47.9701,12563.0
2015-06-30 13:50:00,56.94,57.02,56.94,56.99,13121.0,47.9701,48.0375,47.9701,48.0123,13121.0
2015-06-30 13:55:00,56.99,56.99,56.91,56.91,20083.0,48.0123,48.0123,47.9449,47.9449,20083.0
2015-06-30 14:00:00,56.9,56.97,56.9,56.96,24972.0,47.9364,47.9954,47.9364,47.987,24972.0
2015-06-30 14:05:00,56.96,57.08,56.95,57.04,45504.0,47.987,48.0881,47.9786,48.0544,45504.0
2015-06-30 14:10:00,57.05,57.1,57.05,57.09,16912.0,48.0628,48.1049,48.0628,48.0965,16912.0
2015-06-30 14:15:00,57.09,57.09,57.02,57.05,13109.0,48.0965,48.0965,48.0375,48.0628,13109.0
2015-06-30 14:20:00,57.05,57.07,56.97,56.97,22277.0,48.0628,48.0797,47.9954,47.9954,22277.0
2015-06-30 14:25:00,56.97,56.98,56.9,56.92,36071.0,47.9954,48.0038,47.9364,47.9533,36071.0
2015-06-30 14:30:00,56.93,56.94,56.91,56.93,25547.0,47.9617,47.9701,47.9449,47.9617,25547.0
2015-06-30 14:35:00,56.93,56.99,56.92,56.96,22437.0,47.9617,48.0123,47.9533,47.987,22437.0
2015-06-30 14:40:00,56.96,56.96,56.88,56.9,16189.0,47.987,47.987,47.9196,47.9364,16189.0
2015-06-30 14:45:00,56.89,56.89,56.85,56.88,33198.0,47.928,47.928,47.8943,47.9196,33198.0
2015-06-30 14:50:00,56.87,56.92,56.86,56.88,36752.0,47.9112,47.9533,47.9027,47.9196,36752.0
2015-06-30 14:55:00,56.88,56.89,56.82,56.83,44469.0,47.9196,47.928,47.869,47.8775,44469.0
2015-06-30 15:00:00,56.83,56.88,56.8,56.87,56150.0,47.8775,47.9196,47.8522,47.9112,56150.0
2015-06-30 15:05:00,56.87,56.88,56.84,56.86,27642.0,47.9112,47.9196,47.8859,47.9027,27642.0
2015-06-30 15:10:00,56.86,56.87,56.81,56.82,30379.0,47.9027,47.9112,47.8606,47.869,30379.0
2015-06-30 15:15:00,56.82,56.86,56.8,56.8,32174.0,47.869,47.9027,47.8522,47.8522,32174.0
2015-06-30 15:20:00,56.81,56.83,56.75,56.76,22647.0,47.8606,47.8775,47.8101,47.8185,22647.0
2015-06-30 15:25:00,56.76,56.79,56.73,56.76,32374.0,47.8185,47.8438,47.7932,47.8185,32374.0
2015-06-30 15:30:00,56.76,56.83,56.76,56.8,51141.0,47.8185,47.8775,47.8185,47.8522,51141.0
2015-06-30 15:35:00,56.8,56.81,56.76,56.78,21616.0,47.8522,47.8606,47.8185,47.8353,21616.0
2015-06-30 15:40:00,56.77,56.78,56.71,56.75,53681.0,47.8269,47.8353,47.7764,47.8101,53681.0
2015-06-30 15:45:00,56.75,56.84,56.74,56.84,80900.0,47.8101,47.8859,47.8016,47.8859,80900.0
2015-06-30 15:50:00,56.83,56.86,56.8,56.83,88161.0,47.8775,47.9027,47.8522,47.8775,88161.0
2015-06-30 15:55:00,56.83,56.83,56.68,56.68,182166.0,47.8775,47.8775,47.7511,47.7511,182166.0
2015-07-01 09:30:00,57.39,57.56,57.2,57.5,78706.0,48.3492,48.4925,48.1892,48.4419,78706.0
2015-07-01 09:35:00,57.49,57.62,57.4,57.61,39463.0,48.4335,48.543,48.3577,48.5346,39463.0
2015-07-01 09:40:00,57.6,57.65,57.5,57.59,25831.0,48.5262,48.5683,48.4419,48.5177,25831.0
2015-07-01 09:45:00,57.58,57.59,57.45,57.49,41950.0,48.5093,48.5177,48.3998,48.4335,41950.0
2015-07-01 09:50:00,57.48,57.53,57.45,57.51,23896.0,48.4251,48.4672,48.3998,48.4503,23896.0
2015-07-01 09:55:00,57.51,57.53,57.43,57.47,22479.0,48.4503,48.4672,48.3829,48.4166,22479.0
2015-07-01 10:00:00,57.47,57.55,57.47,57.51,33416.0,48.4166,48.484,48.4166,48.4503,33416.0
2015-07-01 10:05:00,57.51,57.52,57.43,57.48,28471.0,48.4503,48.4588,48.3829,48.4251,28471.0
2015-07-01 10:10:00,57.48,57.49,57.37,57.41,28551.0,48.4251,48.4335,48.3324,48.3661,28551.0
2015-07-01 10:15:00,57.42,57.44,57.32,57.34,32641.0,48.3745,48.3914,48.2903,48.3071,32641.0
2015-07-01 10:20:00,57.35,57.38,57.33,57.34,23952.0,48.3155,48.3408,48.2987,48.3071,23952.0
2015-07-01 10:25:00,57.35,57.36,57.3,57.32,29390.0,48.3155,48.324,48.2734,48.2903,29390.0
2015-07-01 10:30:00,57.32,57.32,57.17,57.23,24069.0,48.2903,48.2903,48.1639,48.2145,24069.0
2015-07-01 10:35:00,57.25,57.32,57.21,57.21,23994.0,48.2313,48.2903,48.1976,48.1976,23994.0
2015-07-01 10:40:00,57.21,57.26,57.21,57.23,8647.0,48.1976,48.2397,48.1976,48.2145,8647.0
2015-07-01 10:45:00,57.23,57.24,57.12,57.12,17404.0,48.2145,48.2229,48.1218,48.1218,17404.0
2015-07-01 10:50:00,57.12,57.16,57.08,57.16,23737.0,48.1218,48.1555,48.0881,48.1555,23737.0
2015-07-01 10:55:00,57.15,57.19,57.11,57.18,26842.0,48.1471,48.1808,48.1134,48.1723,26842.0
2015-07-01 11:00:00,57.18,57.19,57.12,57.18,19989.0,48.1723,48.1808,48.1218,48.1723,19989.0
2015-07-01 11:05:00,57.17,57.23,57.17,57.19,16828.0,48.1639,48.2145,48.1639,48.1808,16828.0
2015-07-01 11:10:00,57.2,57.21,57.17,57.18,26979.0,48.1892,48.1976,48.1639,48.1723,26979.0
2015-07-01 11:15:00,57.17,57.21,57.17,57.18,21064.0,48.1639,48.1976,48.1639,48.1723,21064.0
2015-07-01 11:20:00,57.19,57.19,57.14,57.17,16825.0,48.1808,48.1808,48.1386,48.1639,16825.0
2015-07-01 11:25:00,57.17,57.2,57.14,57.16,32428.0,48.1639,48.1892,48.1386,48.1555,32428.0
2015-07-01 11:30:00,57.16,57.22,57.15,57.18,29086.0,48.1555,48.206,48.1471,48.1723,29086.0
2015-07-01 11:35:00,57.18,57.18,57.12,57.13,21178.0,48.1723,48.1723,48.1218,48.1302,21178.0
2015-07-01 11:40:00,57.13,57.14,57.08,57.09,16454.0,48.1302,48.1386,48.0881,48.0965,16454.0
2015-07-01 11:45:00,57.08,57.13,57.05,57.13,20931.0,48.0881,48.1302,48.0628,48.1302,20931.0
2015-07-01 11:50:00,57.13,57.15,57.11,57.13,14189.0,48.1302,48.1471,48.1134,48.1302,14189.0
2015-07-01 11:55:00,57.12,57.15,57.1,57.11,11373.0,48.1218,48.1471,48.1049,48.1134,11373.0
2015-07-01 12:00:00,57.1,57.16,57.07,57.13,11416.0,48.1049,48.1555,48.0797,48.1302,11416.0
2015-07-01 12:05:00,57.12,57.18,57.12,57.14,15560.0,48.1218,48.1723,48.1218,48.1386,15560.0
2015-07-01 12:10:00,57.14,57.16,57.13,57.14,11991.0,48.1386,48.1555,48.1302,48.1386,11991.0
2015-07-01 12:15:00,57.15,57.17,57.11,57.11,14324.0,48.1471,48.1639,48.1134,48.1134,14324.0
2015-07-01 12:20:00,57.12,57.13,57.03,57.08,11359.0,48.1218,48.1302,48.046,48.0881,11359.0
2015-07-01 12:25:00,57.09,57.13,57.08,57.12,14847.0,48.0965,48.1302,48.0881,48.1218,14847.0
2015-07-01 12:30:00,57.12,57.13,57.08,57.09,12055.0,48.1218,48.1302,48.0881,48.0965,12055.0
2015-07-01 12:35:00,57.09,57.1,57.06,57.09,9300.0,48.0965,48.1049,48.0712,48.0965,9300.0
2015-07-01 12:40:00,57.08,57.11,57.0,57.02,19657.0,48.0881,48.1134,48.0207,48.0375,19657.0
2015-07-01 12:45:00,57.02,57.1,57.02,57.05,10843.0,48.0375,48.1049,48.0375,48.0628,10843.0
2015-07-01 12:50:00,57.05,57.09,57.04,57.07,10515.0,48.0628,48.0965,48.0544,48.0797,10515.0
2015-07-01 12:55:00,57.07,57.07,57.0,57.03,10166.0,48.0797,48.0797,48.0207,48.046,10166.0
2015-07-01 13:00:00,57.03,57.03,56.99,57.01,17514.0,48.046,48.046,48.0123,48.0291,17514.0
2015-07-01 13:05:00,57.01,57.04,57.01,57.02,13470.0,48.0291,48.0544,48.0291,48.0375,13470.0
2015-07-01 13:10:00,57.02,57.07,57.02,57.07,11892.0,48.0375,48.0797,48.0375,48.0797,11892.0
2015-07-01 13:15:00,57.07,57.11,57.06,57.1,7504.0,48.0797,48.1134,48.0712,48.1049,7504.0
2015-07-01 13:20:00,57.11,57.15,57.1,57.12,11603.0,48.1134,48.1471,48.1049,48.1218,11603.0
2015-07-01 13:25:00,57.13,57.13,57.08,57.09,20853.0,48.1302,48.1302,48.0881,48.0965,20853.0
2015-07-01 13:30:00,57.09,57.12,57.08,57.11,13836.0,48.0965,48.1218,48.0881,48.1134,13836.0
2015-07-01 13:35:00,57.11,57.16,57.1,57.11,9889.0,48.1134,48.1555,48.1049,48.1134,9889.0
2015-07-01 13:40:00,57.11,57.16,57.1,57.16,13131.0,48.1134,48.1555,48.1049,48.1555,13131.0
2015-07-01 13:45:00,57.16,57.17,57.14,57.16,10335.0,48.1555,48.1639,48.1386,48.1555,10335.0
2015-07-01 13:50:00,57.17,57.17,57.14,57.14,11711.0,48.1639,48.1639,48.1386,48.1386,11711.0
2015-07-01 13:55:00,57.14,57.15,57.08,57.08,12356.0,48.1386,48.1471,48.0881,48.0881,12356.0
2015-07-01 14:00:00,57.08,57.09,56.98,57.04,27293.0,48.0881,48.0965,48.0038,48.0544,27293.0
2015-07-01 14:05:00,57.05,57.05,57.03,57.05,11321.0,48.0628,48.0628,48.046,48.0628,11321.0
2015-07-01 14:10:00,57.06,57.1,57.05,57.1,8246.0,48.0712,48.1049,48.0628,48.1049,8246.0
2015-07-01 14:15:00,57.09,57.11,57.07,57.11,13564.0,48.0965,48.1134,48.0797,48.1134,13564.0
2015-07-01 14:20:00,57.11,57.11,57.06,57.06,16620.0,48.1134,48.1134,48.0712,48.0712,16620.0
2015-07-01 14:25:00,57.07,57.1,57.05,57.05,22816.0,48.0797,48.1049,48.0628,48.0628,22816.0
2015-07-01 14:30:00,57.05,57.06,57.02,57.03,17003.0,48.0628,48.0712,48.0375,48.046,17003.0
2015-07-01 14:35:00,57.02,57.05,57.0,57.04,17431.0,48.0375,48.0628,48.0207,48.0544,17431.0
2015-07-01 14:40:00,57.04,57.04,57.0,57.01,25229.0,48.0544,48.0544,48.0207,48.0291,25229.0
2015-07-01 14:45:00,57.01,57.06,56.99,57.03,24880.0,48.0291,48.0712,48.0123,48.046,24880.0
2015-07-01 14:50:00,57.03,57.06,57.0,57.06,10773.0,48.046,48.0712,48.0207,48.0712,10773.0
2015-07-01 14:55:00,57.06,57.1,57.05,57.06,21359.0,48.0712,48.1049,48.0628,48.0712,21359.0
2015-07-01 15:00:00,57.07,57.15,57.07,57.15,10170.0,48.0797,48.1471,48.0797,48.1471,10170.0
2015-07-01 15:05:00,57.15,57.16,57.13,57.14,18260.0,48.1471,48.1555,48.1302,48.1386,18260.0
2015-07-01 15:10:00,57.15,57.17,57.14,57.15,28521.0,48.1471,48.1639,48.1386,48.1471,28521.0
2015-07-01 15:15:00,57.16,57.18,57.15,57.15,29383.0,48.1555,48.1723,48.1471,48.1471,29383.0
2015-07-01 15:20:00,57.15,57.19,57.14,57.19,34303.0,48.1471,48.1808,48.1386,48.1808,34303.0
2015-07-01 15:25:00,57.19,57.2,57.16,57.2,21582.0,48.1808,48.1892,48.1555,48.1892,21582.0
2015-07-01 15:30:00,57.19,57.19,57.14,57.17,29976.0,48.1808,48.1808,48.1386,48.1639,29976.0
2015-07-01 15:35:00,57.17,57.19,57.15,57.17,27231.0,48.1639,48.1808,48.1471,48.1639,27231.0
2015-07-01 15:40:00,57.17,57.19,57.11,57.19,30818.0,48.1639,48.1808,48.1134,48.1808,30818.0
2015-07-01 15:45:00,57.2,57.21,57.15,57.18,59970.0,48.1892,48.1976,48.1471,48.1723,59970.0
2015-07-01 15:50:00,57.18,57.22,57.15,57.21,53356.0,48.1723,48.206,48.1471,48.1976,53356.0
2015-07-01 15:55:00,57.22,57.27,57.2,57.23,94738.0,48.206,48.2481,48.1892,48.2145,94738.0
2015-07-02 09:30:00,57.24,57.42,57.24,57.39,38852.0,48.2229,48.3745,48.2229,48.3492,38852.0
2015-07-02 09:35:00,57.4,57.43,57.33,57.35,20597.0,48.3577,48.3829,48.2987,48.3155,20597.0
2015-07-02 09:40:00,57.37,57.37,57.3,57.33,10779.0,48.3324,48.3324,48.2734,48.2987,10779.0
2015-07-02 09:45:00,57.35,57.43,57.33,57.37,17643.0,48.3155,48.3829,48.2987,48.3324,17643.0
2015-07-02 09:50:00,57.36,57.36,57.29,57.3,16689.0,48.324,48.324,48.265,48.2734,16689.0
2015-07-02 09:55:00,57.29,57.33,57.28,57.29,16093.0,48.265,48.2987,48.2566,48.265,16093.0
2015-07-02 10:00:00,57.29,57.3,57.26,57.3,16040.0,48.265,48.2734,48.2397,48.2734,16040.0
2015-07-02 10:05:00,57.3,57.31,57.22,57.25,20399.0,48.2734,48.2818,48.206,48.2313,20399.0
2015-07-02 10:10:00,57.27,57.28,57.24,57.24,13140.0,48.2481,48.2566,48.2229,48.2229,13140.0
2015-07-02 10:15:00,57.26,57.31,57.22,57.27,17038.0,48.2397,48.2818,48.206,48.2481,17038.0
2015-07-02 10:20:00,57.26,57.31,57.26,57.28,9451.0,48.2397,48.2818,48.2397,48.2566,9451.0
2015-07-02 10:25:00,57.28,57.32,57.28,57.29,6704.0,48.2566,48.2903,48.2566,48.265,6704.0
2015-07-02 10:30:00,57.28,57.31,57.27,57.3,11461.0,48.2566,48.2818,48.2481,48.2734,11461.0
2015-07-02 10:35:00,57.3,57.31,57.23,57.23,12894.0,48.2734,48.2818,48.2145,48.2145,12894.0
2015-07-02 10:40:00,57.24,57.25,57.22,57.25,31769.0,48.2229,48.2313,48.206,48.2313,31769.0
2015-07-02 10:45:00,57.25,57.29,57.24,57.25,17613.0,48.2313,48.265,48.2229,48.2313,17613.0
2015-07-02 10:50:00,57.24,57.32,57.23,57.29,15873.0,48.2229,48.2903,48.2145,48.265,15873.0
2015-07-02 10:55:00,57.28,57.29,57.26,57.27,11593.0,48.2566,48.265,48.2397,48.2481,11593.0
2015-07-02 11:00:00,57.27,57.27,57.17,57.22,12745.0,48.2481,48.2481,48.1639,48.206,12745.0
2015-07-02 11:05:00,57.22,57.24,57.14,57.16,12852.0,48.206,48.2229,48.1386,48.1555,12852.0
2015-07-02 11:10:00,57.16,57.21,57.13,57.18,13485.0,48.1555,48.1976,48.1302,48.1723,13485.0
2015-07-02 11:15:00,57.18,57.21,57.16,57.21,5236.0,48.1723,48.1976,48.1555,48.1976,5236.0
2015-07-02 11:20:00,57.21,57.23,57.18,57.23,11087.0,48.1976,48.2145,48.1723,48.2145,11087.0
2015-07-02 11:25:00,57.23,57.25,57.19,57.22,13419.0,48.2145,48.2313,48.1808,48.206,13419.0
2015-07-02 11:30:00,57.2,57.26,57.19,57.25,12313.0,48.1892,48.2397,48.1808,48.2313,12313.0
2015-07-02 11:35:00,57.25,57.28,57.24,57.25,9862.0,48.2313,48.2566,48.2229,48.2313,9862.0
2015-07-02 11:40:00,57.24,57.27,57.24,57.25,5964.0,48.2229,48.2481,48.2229,48.2313,5964.0
2015-07-02 11:45:00,57.25,57.27,57.24,57.26,5653.0,48.2313,48.2481,48.2229,48.2397,5653.0
2015-07-02 11:50:00,57.26,57.26,57.22,57.24,5970.0,48.2397,48.2397,48.206,48.2229,5970.0
2015-07-02 11:55:00,57.24,57.24,57.17,57.22,8823.0,48.2229,48.2229,48.1639,48.206,8823.0
2015-07-02 12:00:00,57.22,57.23,57.2,57.2,12034.0,48.206,48.2145,48.1892,48.1892,12034.0
2015-07-02 12:05:00,57.2,57.2,57.16,57.16,7600.0,48.1892,48.1892,48.1555,48.1555,7600.0
2015-07-02 12:10:00,57.16,57.17,57.14,57.16,7022.0,48.1555,48.1639,48.1386,48.1555,7022.0
2015-07-02 12:15:00,57.16,57.16,57.06,57.07,13871.0,48.1555,48.1555,48.0712,48.0797,13871.0
2015-07-02 12:20:00,57.07,57.09,57.03,57.03,7900.0,48.0797,48.0965,48.046,48.046,7900.0
2015-07-02 12:25:00,57.04,57.06,57.02,57.03,5738.0,48.0544,48.0712,48.0375,48.046,5738.0
2015-07-02 12:30:00,57.03,57.06,57.03,57.06,5751.0,48.046,48.0712,48.046,48.0712,5751.0
2015-07-02 12:35:00,57.06,57.07,57.02,57.03,7905.0,48.0712,48.0797,48.0375,48.046,7905.0
2015-07-02 12:40:00,57.03,57.08,57.03,57.06,7875.0,48.046,48.0881,48.046,48.0712,7875.0
2015-07-02 12:45:00,57.05,57.12,57.04,57.12,5945.0,48.0628,48.1218,48.0544,48.1218,5945.0
2015-07-02 12:50:00,57.11,57.11,57.06,57.06,7921.0,48.1134,48.1134,48.0712,48.0712,7921.0
2015-07-02 12:55:00,57.06,57.07,57.06,57.06,3270.0,48.0712,48.0797,48.0712,48.0712,3270.0
2015-07-02 13:00:00,57.06,57.06,57.03,57.03,14347.0,48.0712,48.0712,48.046,48.046,14347.0
2015-07-02 13:05:00,57.04,57.07,57.04,57.07,3619.0,48.0544,48.0797,48.0544,48.0797,3619.0
2015-07-02 13:10:00,57.06,57.07,57.0,57.0,10936.0,48.0712,48.0797,48.0207,48.0207,10936.0
2015-07-02 13:15:00,57.0,57.04,56.99,57.02,7582.0,48.0207,48.0544,48.0123,48.0375,7582.0
2015-07-02 13:20:00,57.02,57.04,57.0,57.04,9302.0,48.0375,48.0544,48.0207,48.0544,9302.0
2015-07-02 13:25:00,57.03,57.05,57.02,57.04,11605.0,48.046,48.0628,48.0375,48.0544,11605.0
2015-07-02 13:30:00,57.05,57.07,57.04,57.06,10641.0,48.0628,48.0797,48.0544,48.0712,10641.0
2015-07-02 13:35:00,57.06,57.06,57.01,57.02,9645.0,48.0712,48.0712,48.0291,48.0375,9645.0
2015-07-02 13:40:00,57.02,57.04,57.0,57.04,8744.0,48.0375,48.0544,48.0207,48.0544,8744.0
2015-07-02 13:45:00,57.04,57.07,57.04,57.06,6477.0,48.0544,48.0797,48.0544,48.0712,6477.0
2015-07-02 13:50:00,57.06,57.08,57.06,57.08,7290.0,48.0712,48.0881,48.0712,48.0881,7290.0
2015-07-02 13:55:00,57.07,57.08,57.02,57.04,13122.0,48.0797,48.0881,48.0375,48.0544,13122.0
2015-07-02 14:00:00,57.03,57.06,57.01,57.06,7924.0,48.046,48.0712,48.0291,48.0712,7924.0
2015-07-02 14:05:00,57.06,57.06,57.0,57.04,22397.0,48.0712,48.0712,48.0207,48.0544,22397.0
2015-07-02 14:10:00,57.04,57.05,57.02,57.02,8546.0,48.0544,48.0628,48.0375,48.0375,8546.0
2015-07-02 14:15:00,57.02,57.03,57.0,57.02,11204.0,48.0375,48.046,48.0207,48.0375,11204.0
2015-07-02 14:20:00,57.03,57.08,57.02,57.06,12208.0,48.046,48.0881,48.0375,48.0712,12208.0
2015-07-02 14:25:00,57.07,57.07,57.05,57.06,11182.0,48.0797,48.0797,48.0628,48.0712,11182.0
2015-07-02 14:30:00,57.07,57.08,57.05,57.08,11854.0,48.0797,48.0881,48.0628,48.0881,11854.0
2015-07-02 14:35:00,57.08,57.12,57.08,57.12,7895.0,48.0881,48.1218,48.0881,48.1218,7895.0
2015-07-02 14:40:00,57.12,57.12,57.07,57.07,18228.0,48.1218,48.1218,48.0797,48.0797,18228.0
2015-07-02 14:45:00,57.07,57.12,57.06,57.11,11149.0,48.0797,48.1218,48.0712,48.1134,11149.0
2015-07-02 14:50:00,57.11,57.12,57.09,57.09,13168.0,48.1134,48.1218,48.0965,48.0965,13168.0
2015-07-02 14:55:00,57.08,57.17,57.08,57.15,17945.0,48.0881,48.1639,48.0881,48.1471,17945.0
2015-07-02 15:00:00,57.16,57.2,57.15,57.17,19146.0,48.1555,48.1892,48.1471,48.1639,19146.0
2015-07-02 15:05:00,57.16,57.18,57.13,57.16,19292.0,48.1555,48.1723,48.1302,48.1555,19292.0
2015-07-02 15:10:00,57.15,57.2,57.15,57.19,12000.0,48.1471,48.1892,48.1471,48.1808,12000.0
2015-07-02 15:15:00,57.18,57.18,57.15,57.18,16082.0,48.1723,48.1723,48.1471,48.1723,16082.0
2015-07-02 15:20:00,57.18,57.24,57.17,57.24,25247.0,48.1723,48.2229,48.1639,48.2229,25247.0
2015-07-02 15:25:00,57.24,57.27,57.23,57.26,23068.0,48.2229,48.2481,48.2145,48.2397,23068.0
2015-07-02 15:30:00,57.27,57.27,57.16,57.2,28162.0,48.2481,48.2481,48.1555,48.1892,28162.0
2015-07-02 15:35:00,57.2,57.2,57.16,57.17,13058.0,48.1892,48.1892,48.1555,48.1639,13058.0
2015-07-02 15:40:00,57.17,57.21,57.14,57.19,33403.0,48.1639,48.1976,48.1386,48.1808,33403.0
2015-07-02 15:45:00,57.2,57.24,57.2,57.22,33525.0,48.1892,48.2229,48.1892,48.206,33525.0
2015-07-02 15:50:00,57.22,57.25,57.17,57.17,29582.0,48.206,48.2313,48.1639,48.1639,29582.0
2015-07-02 15:55:00,57.18,57.26,57.17,57.18,76555.0,48.1723,48.2397,48.1639,48.1723,76555.0
2015-07-06 09:30:00,56.64,56.85,56.61,56.72,50712.0,47.7174,47.8943,47.6921,47.7848,50712.0
2015-07-06 09:35:00,56.72,57.0,56.71,56.92,23141.0,47.7848,48.0207,47.7764,47.9533,23141.0
2015-07-06 09:40:00,56.92,57.03,56.91,56.96,14163.0,47.9533,48.046,47.9449,47.987,14163.0
2015-07-06 09:45:00,56.96,57.04,56.96,57.04,17085.0,47.987,48.0544,47.987,48.0544,17085.0
2015-07-06 09:50:00,57.03,57.12,56.98,56.98,42924.0,48.046,48.1218,48.0038,48.0038,42924.0
2015-07-06 09:55:00,56.98,57.02,56.96,57.0,17150.0,48.0038,48.0375,47.987,48.0207,17150.0
2015-07-06 10:00:00,57.0,57.02,56.95,57.0,25327.0,48.0207,48.0375,47.9786,48.0207,25327.0
2015-07-06 10:05:00,57.0,57.1,56.98,57.1,38610.0,48.0207,48.1049,48.0038,48.1049,38610.0
2015-07-06 10:10:00,57.09,57.2,57.06,57.16,36435.0,48.0965,48.1892,48.0712,48.1555,36435.0
2015-07-06 10:15:00,57.15,57.2,57.11,57.14,28300.0,48.1471,48.1892,48.1134,48.1386,28300.0
2015-07-06 10:20:00,57.14,57.15,57.08,57.08,13455.0,48.1386,48.1471,48.0881,48.0881,13455.0
2015-07-06 10:25:00,57.08,57.09,57.02,57.03,34720.0,48.0881,48.0965,48.0375,48.046,34720.0
2015-07-06 10:30:00,57.04,57.12,57.01,57.09,13234.0,48.0544,48.1218,48.0291,48.0965,13234.0
2015-07-06 10:35:00,57.1,57.13,57.07,57.1,13422.0,48.1049,48.1302,48.0797,48.1049,13422.0
2015-07-06 10:40:00,57.11,57.27,57.1,57.24,17815.0,48.1134,48.2481,48.1049,48.2229,17815.0
2015-07-06 10:45:00,57.23,57.33,57.23,57.25,18522.0,48.2145,48.2987,48.2145,48.2313,18522.0
2015-07-06 10:50:00,57.25,57.27,57.24,57.26,9751.0,48.2313,48.2481,48.2229,48.2397,9751.0
2015-07-06 10:55:00,57.26,57.27,57.21,57.23,9760.0,48.2397,48.2481,48.1976,48.2145,9760.0
2015-07-06 11:00:00,57.25,57.26,57.21,57.24,10188.0,48.2313,48.2397,48.1976,48.2229,10188.0
2015-07-06 11:05:00,57.24,57.24,57.2,57.2,11235.0,48.2229,48.2229,48.1892,48.1892,11235.0
2015-07-06 11:10:00,57.2,57.2,57.12,57.18,13765.0,48.1892,48.1892,48.1218,48.1723,13765.0
2015-07-06 11:15:00,57.18,57.19,57.12,57.14,8360.0,48.1723,48.1808,48.1218,48.1386,8360.0
2015-07-06 11:20:00,57.14,57.16,57.13,57.14,8509.0,48.1386,48.1555,48.1302,48.1386,8509.0
2015-07-06 11:25:00,57.15,57.17,57.13,57.16,9633.0,48.1471,48.1639,48.1302,48.1555,9633.0
2015-07-06 11:30:00,57.16,57.17,57.12,57.16,10395.0,48.1555,48.1639,48.1218,48.1555,10395.0
2015-07-06 11:35:00,57.16,57.23,57.16,57.22,9313.0,48.1555,48.2145,48.1555,48.206,9313.0
2015-07-06 11:40:00,57.22,57.22,57.19,57.19,16093.0,48.206,48.206,48.1808,48.1808,16093.0
2015-07-06 11:45:00,57.2,57.23,57.14,57.21,41236.0,48.1892,48.2145,48.1386,48.1976,41236.0
2015-07-06 11:50:00,57.21,57.22,57.2,57.21,7700.0,48.1976,48.206,48.1892,48.1976,7700.0
2015-07-06 11:55:00,57.21,57.28,57.21,57.28,9271.0,48.1976,48.2566,48.1976,48.2566,9271.0
2015-07-06 12:00:00,57.28,57.28,57.24,57.25,6685.0,48.2566,48.2566,48.2229,48.2313,6685.0
2015-07-06 12:05:00,57.25,57.27,57.22,57.24,10080.0,48.2313,48.2481,48.206,48.2229,10080.0
2015-07-06 12:10:00,57.24,57.27,57.23,57.26,4959.0,48.2229,48.2481,48.2145,48.2397,4959.0
2015-07-06 12:15:00,57.26,57.27,57.23,57.25,7927.0,48.2397,48.2481,48.2145,48.2313,7927.0
2015-07-06 12:20:00,57.25,57.28,57.25,57.28,8551.0,48.2313,48.2566,48.2313,48.2566,8551.0
2015-07-06 12:25:00,57.27,57.27,57.22,57.23,6774.0,48.2481,48.2481,48.206,48.2145,6774.0
2015-07-06 12:30:00,57.23,57.23,57.17,57.18,7040.0,48.2145,48.2145,48.1639,48.1723,7040.0
2015-07-06 12:35:00,57.19,57.2,57.14,57.15,13254.0,48.1808,48.1892,48.1386,48.1471,13254.0
2015-07-06 12:40:00,57.14,57.18,57.12,57.17,8477.0,48.1386,48.1723,48.1218,48.1639,8477.0
2015-07-06 12:45:00,57.16,57.17,57.15,57.17,7213.0,48.1555,48.1639,48.1471,48.1639,7213.0
2015-07-06 12:50:00,57.17,57.19,57.15,57.19,6086.0,48.1639,48.1808,48.1471,48.1808,6086.0
2015-07-06 12:55:00,57.19,57.19,57.16,57.18,8074.0,48.1808,48.1808,48.1555,48.1723,8074.0
2015-07-06 13:00:00,57.18,57.19,57.17,57.18,7641.0,48.1723,48.1808,48.1639,48.1723,7641.0
2015-07-06 13:05:00,57.19,57.2,57.16,57.19,11217.0,48.1808,48.1892,48.1555,48.1808,11217.0
2015-07-06 13:10:00,57.19,57.21,57.15,57.15,5896.0,48.1808,48.1976,48.1471,48.1471,5896.0
2015-07-06 13:15:00,57.15,57.15,57.04,57.07,23440.0,48.1471,48.1471,48.0544,48.0797,23440.0
2015-07-06 13:20:00,57.06,57.07,57.01,57.02,20669.0,48.0712,48.0797,48.0291,48.0375,20669.0
2015-07-06 13:25:00,57.02,57.05,57.01,57.04,7216.0,48.0375,48.0628,48.0291,48.0544,7216.0
2015-07-06 13:30:00,57.03,57.03,57.0,57.0,8391.0,48.046,48.046,48.0207,48.0207,8391.0
2015-07-06 13:35:00,57.0,57.04,56.99,57.02,16216.0,48.0207,48.0544,48.0123,48.0375,16216.0
2015-07-06 13:40:00,57.02,57.03,56.99,57.02,14143.0,48.0375,48.046,48.0123,48.0375,14143.0
2015-07-06 13:45:00,57.02,57.02,56.94,56.98,12986.0,48.0375,48.0375,47.9701,48.0038,12986.0
2015-07-06 13:50:00,56.98,56.98,56.83,56.85,106461.0,48.0038,48.0038,47.8775,47.8943,106461.0
2015-07-06 13:55:00,56.84,56.86,56.83,56.84,30991.0,47.8859,47.9027,47.8775,47.8859,30991.0
2015-07-06 14:00:00,56.83,56.86,56.81,56.85,24805.0,47.8775,47.9027,47.8606,47.8943,24805.0
2015-07-06 14:05:00,56.85,56.86,56.82,56.85,21645.0,47.8943,47.9027,47.869,47.8943,21645.0
2015-07-06 14:10:00,56.85,56.87,56.83,56.85,37976.0,47.8943,47.9112,47.8775,47.8943,37976.0
2015-07-06 14:15:00,56.85,56.86,56.81,56.85,31160.0,47.8943,47.9027,47.8606,47.8943,31160.0
2015-07-06 14:20:00,56.86,56.86,56.82,56.82,19840.0,47.9027,47.9027,47.869,47.869,19840.0
2015-07-06 14:25:00,56.83,56.85,56.81,56.82,18012.0,47.8775,47.8943,47.8606,47.869,18012.0
2015-07-06 14:30:00,56.82,56.84,56.81,56.83,26893.0,47.869,47.8859,47.8606,47.8775,26893.0
2015-07-06 14:35:00,56.82,56.84,56.82,56.84,17180.0,47.869,47.8859,47.869,47.8859,17180.0
2015-07-06 14:40:00,56.84,56.86,56.8,56.8,18668.0,47.8859,47.9027,47.8522,47.8522,18668.0
2015-07-06 14:45:00,56.82,56.93,56.82,56.92,20245.0,47.869,47.9617,47.869,47.9533,20245.0
2015-07-06 14:50:00,56.92,56.94,56.9,56.93,16719.0,47.9533,47.9701,47.9364,47.9617,16719.0
2015-07-06 14:55:00,56.94,56.94,56.89,56.89,13772.0,47.9701,47.9701,47.928,47.928,13772.0
2015-07-06 15:00:00,56.89,56.94,56.89,56.89,13829.0,47.928,47.9701,47.928,47.928,13829.0
2015-07-06 15:05:00,56.89,56.93,56.88,56.92,11101.0,47.928,47.9617,47.9196,47.9533,11101.0
2015-07-06 15:10:00,56.91,56.95,56.9,56.95,18427.0,47.9449,47.9786,47.9364,47.9786,18427.0
2015-07-06 15:15:00,56.95,57.01,56.95,56.96,21236.0,47.9786,48.0291,47.9786,47.987,21236.0
2015-07-06 15:20:00,56.97,57.0,56.96,56.97,23702.0,47.9954,48.0207,47.987,47.9954,23702.0
2015-07-06 15:25:00,56.97,57.0,56.96,56.98,18032.0,47.9954,48.0207,47.987,48.0038,18032.0
2015-07-06 15:30:00,56.97,57.07,56.96,57.03,40855.0,47.9954,48.0797,47.987,48.046,40855.0
2015-07-06 15:35:00,57.03,57.07,56.99,57.0,52041.0,48.046,48.0797,48.0123,48.0207,52041.0
2015-07-06 15:40:00,57.0,57.0,56.95,56.98,38341.0,48.0207,48.0207,47.9786,48.0038,38341.0
2015-07-06 15:45:00,56.98,57.01,56.97,57.0,54234.0,48.0038,48.0291,47.9954,48.0207,54234.0
2015-07-06 15:50:00,57.0,57.08,57.0,57.06,45264.0,48.0207,48.0881,48.0207,48.0712,45264.0
2015-07-06 15:55:00,57.05,57.09,57.04,57.08,88748.0,48.0628,48.0965,48.0544,48.0881,88748.0
2015-07-07 09:30:00,57.16,57.33,56.98,57.17,33366.0,48.1555,48.2987,48.0038,48.1639,33366.0
2015-07-07 09:35:00,57.13,57.13,57.01,57.05,15655.0,48.1302,48.1302,48.0291,48.0628,15655.0
2015-07-07 09:40:00,57.06,57.08,56.98,56.98,20877.0,48.0712,48.0881,48.0038,48.0038,20877.0
2015-07-07 09:45:00,56.98,57.05,56.93,57.04,26677.0,48.0038,48.0628,47.9617,48.0544,26677.0
2015-07-07 09:50:00,57.04,57.06,57.0,57.05,20128.0,48.0544,48.0712,48.0207,48.0628,20128.0
2015-07-07 09:55:00,57.04,57.05,56.93,56.98,36212.0,48.0544,48.0628,47.9617,48.0038,36212.0
2015-07-07 10:00:00,56.98,56.98,56.91,56.91,28087.0,48.0038,48.0038,47.9449,47.9449,28087.0
2015-07-07 10:05:00,56.91,56.92,56.7,56.78,66011.0,47.9449,47.9533,47.7679,47.8353,66011.0
2015-07-07 10:10:00,56.79,56.87,56.79,56.81,26249.0,47.8438,47.9112,47.8438,47.8606,26249.0
2015-07-07 10:15:00,56.8,56.8,56.72,56.75,17105.0,47.8522,47.8522,47.7848,47.8101,17105.0
2015-07-07 10:20:00,56.76,56.76,56.68,56.72,16712.0,47.8185,47.8185,47.7511,47.7848,16712.0
2015-07-07 10:25:00,56.72,56.72,56.56,56.61,23975.0,47.7848,47.7848,47.65,47.6921,23975.0
2015-07-07 10:30:00,56.6,56.6,56.54,56.58,15345.0,47.6837,47.6837,47.6331,47.6668,15345.0
2015-07-07 10:35:00,56.58,56.6,56.52,56.55,19999.0,47.6668,47.6837,47.6163,47.6416,19999.0
2015-07-07 10:40:00,56.54,56.57,56.46,56.51,14041.0,47.6331,47.6584,47.5658,47.6079,14041.0
2015-07-07 10:45:00,56.52,56.59,56.49,56.56,22840.0,47.6163,47.6753,47.591,47.65,22840.0
2015-07-07 10:50:00,56.55,56.65,56.55,56.65,16936.0,47.6416,47.7258,47.6416,47.7258,16936.0
2015-07-07 10:55:00,56.65,56.65,56.55,56.56,16027.0,47.7258,47.7258,47.6416,47.65,16027.0
2015-07-07 11:00:00,56.56,56.59,56.51,56.51,13434.0,47.65,47.6753,47.6079,47.6079,13434.0
2015-07-07 11:05:00,56.51,56.52,56.45,56.48,21913.0,47.6079,47.6163,47.5573,47.5826,21913.0
2015-07-07 11:10:00,56.48,56.59,56.48,56.53,11513.0,47.5826,47.6753,47.5826,47.6247,11513.0
2015-07-07 11:15:00,56.52,56.66,56.52,56.64,56979.0,47.6163,47.7342,47.6163,47.7174,56979.0
2015-07-07 11:20:00,56.63,56.63,56.53,56.58,43989.0,47.709,47.709,47.6247,47.6668,43989.0
2015-07-07 11:25:00,56.58,56.61,56.49,56.52,18672.0,47.6668,47.6921,47.591,47.6163,18672.0
2015-07-07 11:30:00,56.52,56.53,56.43,56.43,13523.0,47.6163,47.6247,47.5405,47.5405,13523.0
2015-07-07 11:35:00,56.43,56.55,56.41,56.54,14710.0,47.5405,47.6416,47.5236,47.6331,14710.0
2015-07-07 11:40:00,56.53,56.63,56.52,56.63,45106.0,47.6247,47.709,47.6163,47.709,45106.0
2015-07-07 11:45:00,56.65,56.67,56.63,56.67,13880.0,47.7258,47.7427,47.709,47.7427,13880.0
2015-07-07 11:50:00,56.67,56.68,56.65,56.66,13913.0,47.7427,47.7511,47.7258,47.7342,13913.0
2015-07-07 11:55:00,56.67,56.87,56.67,56.8,14955.0,47.7427,47.9112,47.7427,47.8522,14955.0
2015-07-07 12:00:00,56.8,56.83,56.75,56.83,8330.0,47.8522,47.8775,47.8101,47.8775,8330.0
2015-07-07 12:05:00,56.83,56.83,56.75,56.75,7706.0,47.8775,47.8775,47.8101,47.8101,7706.0
2015-07-07 12:10:00,56.75,56.75,56.69,56.7,11029.0,47.8101,47.8101,47.7595,47.7679,11029.0
2015-07-07 12:15:00,56.71,56.79,56.7,56.79,12376.0,47.7764,47.8438,47.7679,47.8438,12376.0
2015-07-07 12:20:00,56.79,56.85,56.79,56.84,19412.0,47.8438,47.8943,47.8438,47.8859,19412.0
2015-07-07 12:25:00,56.84,56.86,56.83,56.83,20033.0,47.8859,47.9027,47.8775,47.8775,20033.0
2015-07-07 12:30:00,56.84,56.9,56.83,56.84,15553.0,47.8859,47.9364,47.8775,47.8859,15553.0
2015-07-07 12:35:00,56.84,56.88,56.81,56.88,14095.0,47.8859,47.9196,47.8606,47.9196,14095.0
2015-07-07 12:40:00,56.88,56.92,56.85,56.87,13135.0,47.9196,47.9533,47.8943,47.9112,13135.0
2015-07-07 12:45:00,56.88,56.98,56.88,56.93,10795.0,47.9196,48.0038,47.9196,47.9617,10795.0
2015-07-07 12:50:00,56.94,56.97,56.93,56.97,11741.0,47.9701,47.9954,47.9617,47.9954,11741.0
2015-07-07 12:55:00,56.99,57.1,56.95,57.05,37073.0,48.0123,48.1049,47.9786,48.0628,37073.0
2015-07-07 13:00:00,57.06,57.07,57.01,57.02,11234.0,48.0712,48.0797,48.0291,48.0375,11234.0
2015-07-07 13:05:00,57.02,57.04,56.99,57.03,14345.0,48.0375,48.0544,48.0123,48.046,14345.0
2015-07-07 13:10:00,57.03,57.2,57.03,57.19,17256.0,48.046,48.1892,48.046,48.1808,17256.0
2015-07-07 13:15:00,57.19,57.19,57.04,57.08,16487.0,48.1808,48.1808,48.0544,48.0881,16487.0
2015-07-07 13:20:00,57.09,57.09,57.0,57.05,11046.0,48.0965,48.0965,48.0207,48.0628,11046.0
2015-07-07 13:25:00,57.06,57.11,57.05,57.11,12402.0,48.0712,48.1134,48.0628,48.1134,12402.0
2015-07-07 13:30:00,57.11,57.13,57.0,57.02,16004.0,48.1134,48.1302,48.0207,48.0375,16004.0
2015-07-07 13:35:00,57.02,57.03,57.0,57.01,8009.0,48.0375,48.046,48.0207,48.0291,8009.0
2015-07-07 13:40:00,57.02,57.1,56.99,57.08,17542.0,48.0375,48.1049,48.0123,48.0881,17542.0
2015-07-07 13:45:00,57.08,57.1,57.05,57.08,9668.0,48.0881,48.1049,48.0628,48.0881,9668.0
2015-07-07 13:50:00,57.08,57.09,57.02,57.02,9308.0,48.0881,48.0965,48.0375,48.0375,9308.0
2015-07-07 13:55:00,57.03,57.04,57.01,57.03,14528.0,48.046,48.0544,48.0291,48.046,14528.0
2015-07-07 14:00:00,57.04,57.06,57.01,57.01,11089.0,48.0544,48.0712,48.0291,48.0291,11089.0
2015-07-07 14:05:00,57.02,57.03,56.97,57.0,16477.0,48.0375,48.046,47.9954,48.0207,16477.0
2015-07-07 14:10:00,57.0,57.02,56.97,56.98,12112.0,48.0207,48.0375,47.9954,48.0038,12112.0
2015-07-07 14:15:00,56.98,56.99,56.9,56.91,16324.0,48.0038,48.0123,47.9364,47.9449,16324.0
2015-07-07 14:20:00,56.92,56.93,56.86,56.92,14051.0,47.9533,47.9617,47.9027,47.9533,14051.0
2015-07-07 14:25:00,56.91,56.96,56.9,56.95,12599.0,47.9449,47.987,47.9364,47.9786,12599.0
2015-07-07 14:30:00,56.95,57.0,56.94,56.99,13671.0,47.9786,48.0207,47.9701,48.0123,13671.0
2015-07-07 14:35:00,56.99,57.02,56.96,57.01,15818.0,48.0123,48.0375,47.987,48.0291,15818.0
2015-07-07 14:40:00,57.02,57.19,57.01,57.16,39474.0,48.0375,48.1808,48.0291,48.1555,39474.0
2015-07-07 14:45:00,57.17,57.23,57.15,57.15,15885.0,48.1639,48.2145,48.1471,48.1471,15885.0
2015-07-07 14:50:00,57.16,57.21,57.14,57.2,13282.0,48.1555,48.1976,48.1386,48.1892,13282.0
2015-07-07 14:55:00,57.19,57.35,57.17,57.33,22931.0,48.1808,48.3155,48.1639,48.2987,22931.0
2015-07-07 15:00:00,57.33,57.35,57.27,57.28,27451.0,48.2987,48.3155,48.2481,48.2566,27451.0
2015-07-07 15:05:00,57.29,57.3,57.24,57.29,21181.0,48.265,48.2734,48.2229,48.265,21181.0
2015-07-07 15:10:00,57.3,57.31,57.26,57.3,17990.0,48.2734,48.2818,48.2397,48.2734,17990.0
2015-07-07 15:15:00,57.3,57.41,57.27,57.41,59061.0,48.2734,48.3661,48.2481,48.3661,59061.0
2015-07-07 15:20:00,57.4,57.43,57.37,57.43,30148.0,48.3577,48.3829,48.3324,48.3829,30148.0
2015-07-07 15:25:00,57.43,57.45,57.39,57.4,25437.0,48.3829,48.3998,48.3492,48.3577,25437.0
2015-07-07 15:30:00,57.4,57.5,57.39,57.48,65626.0,48.3577,48.4419,48.3492,48.4251,65626.0
2015-07-07 15:35:00,57.48,57.49,57.45,57.45,55414.0,48.4251,48.4335,48.3998,48.3998,55414.0
2015-07-07 15:40:00,57.45,57.47,57.41,57.46,66441.0,48.3998,48.4166,48.3661,48.4082,66441.0
2015-07-07 15:45:00,57.47,57.48,57.44,57.45,74620.0,48.4166,48.4251,48.3914,48.3998,74620.0
2015-07-07 15:50:00,57.45,57.5,57.45,57.48,193990.0,48.3998,48.4419,48.3998,48.4251,193990.0
2015-07-07 15:55:00,57.48,57.5,57.45,57.49,113214.0,48.4251,48.4419,48.3998,48.4335,113214.0
2015-07-08 09:30:00,56.62,56.9,56.62,56.88,35609.0,47.9633,48.2005,47.9633,48.1835,35609.0
2015-07-08 09:35:00,56.9,56.96,56.84,56.94,10854.0,48.2005,48.2513,48.1497,48.2344,10854.0
2015-07-08 09:40:00,56.94,56.94,56.72,56.81,16668.0,48.2344,48.2344,48.048,48.1242,16668.0
2015-07-08 09:45:00,56.82,56.82,56.7,56.72,20108.0,48.1327,48.1327,48.0311,48.048,20108.0
2015-07-08 09:50:00,56.72,56.74,56.67,56.72,17975.0,48.048,48.0649,48.0056,48.048,17975.0
2015-07-08 09:55:00,56.73,56.82,56.72,56.75,14870.0,48.0565,48.1327,48.048,48.0734,14870.0
2015-07-08 10:00:00,56.74,56.74,56.63,56.65,18694.0,48.0649,48.0649,47.9718,47.9887,18694.0
2015-07-08 10:05:00,56.64,56.76,56.61,56.75,13999.0,47.9802,48.0819,47.9548,48.0734,13999.0
2015-07-08 10:10:00,56.73,56.77,56.69,56.76,16521.0,48.0565,48.0904,48.0226,48.0819,16521.0
2015-07-08 10:15:00,56.76,56.8,56.71,56.8,16106.0,48.0819,48.1158,48.0395,48.1158,16106.0
2015-07-08 10:20:00,56.79,56.83,56.73,56.81,17351.0,48.1073,48.1412,48.0565,48.1242,17351.0
2015-07-08 10:25:00,56.8,56.81,56.74,56.78,11907.0,48.1158,48.1242,48.0649,48.0988,11907.0
2015-07-08 10:30:00,56.78,56.78,56.69,56.71,13512.0,48.0988,48.0988,48.0226,48.0395,13512.0
2015-07-08 10:35:00,56.7,56.83,56.69,56.81,20824.0,48.0311,48.1412,48.0226,48.1242,20824.0
2015-07-08 10:40:00,56.81,56.87,56.79,56.83,9679.0,48.1242,48.1751,48.1073,48.1412,9679.0
2015-07-08 10:45:00,56.82,56.87,56.8,56.86,16228.0,48.1327,48.1751,48.1158,48.1666,16228.0
2015-07-08 10:50:00,56.86,56.94,56.86,56.88,13861.0,48.1666,48.2344,48.1666,48.1835,13861.0
2015-07-08 10:55:00,56.88,56.96,56.84,56.89,13108.0,48.1835,48.2513,48.1497,48.192,13108.0
2015-07-08 11:00:00,56.88,56.88,56.8,56.83,13756.0,48.1835,48.1835,48.1158,48.1412,13756.0
2015-07-08 11:05:00,56.84,56.85,56.72,56.72,11702.0,48.1497,48.1581,48.048,48.048,11702.0
2015-07-08 11:10:00,56.72,56.76,56.7,56.74,9404.0,48.048,48.0819,48.0311,48.0649,9404.0
2015-07-08 11:15:00,56.74,56.74,56.67,56.7,10129.0,48.0649,48.0649,48.0056,48.0311,10129.0
2015-07-08 11:20:00,56.7,56.72,56.65,56.65,7776.0,48.0311,48.048,47.9887,47.9887,7776.0
2015-07-08 11:25:00,56.64,56.7,56.62,56.63,9541.0,47.9802,48.0311,47.9633,47.9718,9541.0
2015-07-08 11:30:00,56.65,56.73,56.64,56.7,10351.0,47.9887,48.0565,47.9802,48.0311,10351.0
2015-07-08 11:35:00,56.7,56.71,56.67,56.68,12025.0,48.0311,48.0395,48.0056,48.0141,12025.0
2015-07-08 11:40:00,56.67,56.67,56.58,56.64,19478.0,48.0056,48.0056,47.9294,47.9802,19478.0
2015-07-08 11:45:00,56.64,56.65,56.59,56.61,8116.0,47.9802,47.9887,47.9379,47.9548,8116.0
2015-07-08 11:50:00,56.61,56.61,56.56,56.57,8705.0,47.9548,47.9548,47.9125,47.9209,8705.0
2015-07-08 11:55:00,56.57,56.57,56.51,56.56,10603.0,47.9209,47.9209,47.8701,47.9125,10603.0
2015-07-08 12:00:00,56.57,56.66,56.56,56.65,9242.0,47.9209,47.9972,47.9125,47.9887,9242.0
2015-07-08 12:05:00,56.64,56.67,56.62,56.64,9872.0,47.9802,48.0056,47.9633,47.9802,9872.0
2015-07-08 12:10:00,56.64,56.66,56.6,56.66,14950.0,47.9802,47.9972,47.9463,47.9972,14950.0
2015-07-08 12:15:00,56.67,56.67,56.63,56.65,15201.0,48.0056,48.0056,47.9718,47.9887,15201.0
2015-07-08 12:20:00,56.66,56.75,56.66,56.72,10653.0,47.9972,48.0734,47.9972,48.048,10653.0
2015-07-08 12:25:00,56.72,56.74,56.72,56.73,9666.0,48.048,48.0649,48.048,48.0565,9666.0
2015-07-08 12:30:00,56.73,56.74,56.62,56.62,10200.0,48.0565,48.0649,47.9633,47.9633,10200.0
2015-07-08 12:35:00,56.61,56.64,56.61,56.61,7400.0,47.9548,47.9802,47.9548,47.9548,7400.0
2015-07-08 12:40:00,56.61,56.61,56.55,56.55,6500.0,47.9548,47.9548,47.904,47.904,6500.0
2015-07-08 12:45:00,56.55,56.6,56.53,56.6,9987.0,47.904,47.9463,47.887,47.9463,9987.0
2015-07-08 12:50:00,56.61,56.63,56.6,56.61,5649.0,47.9548,47.9718,47.9463,47.9548,5649.0
2015-07-08 12:55:00,56.61,56.76,56.6,56.74,11600.0,47.9548,48.0819,47.9463,48.0649,11600.0
2015-07-08 13:00:00,56.73,56.73,56.59,56.6,7600.0,48.0565,48.0565,47.9379,47.9463,7600.0
2015-07-08 13:05:00,56.61,56.62,56.58,56.61,6076.0,47.9548,47.9633,47.9294,47.9548,6076.0
2015-07-08 13:10:00,56.62,56.74,56.62,56.66,15194.0,47.9633,48.0649,47.9633,47.9972,15194.0
2015-07-08 13:15:00,56.65,56.68,56.61,56.66,7519.0,47.9887,48.0141,47.9548,47.9972,7519.0
2015-07-08 13:20:00,56.66,56.67,56.59,56.61,7875.0,47.9972,48.0056,47.9379,47.9548,7875.0
2015-07-08 13:25:00,56.61,56.64,56.61,56.64,4269.0,47.9548,47.9802,47.9548,47.9802,4269.0
2015-07-08 13:30:00,56.65,56.65,56.59,56.59,5272.0,47.9887,47.9887,47.9379,47.9379,5272.0
2015-07-08 13:35:00,56.6,56.6,56.54,56.55,15358.0,47.9463,47.9463,47.8955,47.904,15358.0
2015-07-08 13:40:00,56.55,56.57,56.55,56.56,8747.0,47.904,47.9209,47.904,47.9125,8747.0
2015-07-08 13:45:00,56.56,56.59,56.54,56.59,13288.0,47.9125,47.9379,47.8955,47.9379,13288.0
2015-07-08 13:50:00,56.59,56.6,56.56,56.6,9951.0,47.9379,47.9463,47.9125,47.9463,9951.0
2015-07-08 13:55:00,56.6,56.64,56.58,56.59,11738.0,47.9463,47.9802,47.9294,47.9379,11738.0
2015-07-08 14:00:00,56.59,56.59,56.45,56.5,32237.0,47.9379,47.9379,47.8193,47.8616,32237.0
2015-07-08 14:05:00,56.5,56.53,56.41,56.48,45513.0,47.8616,47.887,47.7854,47.8447,45513.0
2015-07-08 14:10:00,56.48,56.51,56.46,56.48,20329.0,47.8447,47.8701,47.8278,47.8447,20329.0
2015-07-08 14:15:00,56.48,56.5,56.35,56.36,39718.0,47.8447,47.8616,47.7346,47.743,39718.0
2015-07-08 14:20:00,56.36,56.42,56.35,56.41,8687.0,47.743,47.7939,47.7346,47.7854,8687.0
2015-07-08 14:25:00,56.41,56.41,56.35,56.41,12887.0,47.7854,47.7854,47.7346,47.7854,12887.0
2015-07-08 14:30:00,56.41,56.41,56.33,56.33,14951.0,47.7854,47.7854,47.7176,47.7176,14951.0
2015-07-08 14:35:00,56.33,56.38,56.32,56.34,12248.0,47.7176,47.76,47.7092,47.7261,12248.0
2015-07-08 14:40:00,56.35,56.37,56.31,56.35,20225.0,47.7346,47.7515,47.7007,47.7346,20225.0
2015-07-08 14:45:00,56.35,56.35,56.21,56.22,17361.0,47.7346,47.7346,47.616,47.6244,17361.0
2015-07-08 14:50:00,56.22,56.3,56.19,56.3,13158.0,47.6244,47.6922,47.599,47.6922,13158.0
2015-07-08 14:55:00,56.3,56.39,56.24,56.24,21920.0,47.6922,47.7685,47.6414,47.6414,21920.0
2015-07-08 15:00:00,56.26,56.32,56.24,56.26,15450.0,47.6583,47.7092,47.6414,47.6583,15450.0
2015-07-08 15:05:00,56.27,56.37,56.27,56.34,19536.0,47.6668,47.7515,47.6668,47.7261,19536.0
2015-07-08 15:10:00,56.35,56.45,56.35,56.44,29633.0,47.7346,47.8193,47.7346,47.8108,29633.0
2015-07-08 15:15:00,56.43,56.45,56.34,56.35,26575.0,47.8023,47.8193,47.7261,47.7346,26575.0
2015-07-08 15:20:00,56.35,56.4,56.34,56.34,43650.0,47.7346,47.7769,47.7261,47.7261,43650.0
2015-07-08 15:25:00,56.35,56.38,56.22,56.23,54272.0,47.7346,47.76,47.6244,47.6329,54272.0
2015-07-08 15:30:00,56.23,56.36,56.22,56.32,64553.0,47.6329,47.743,47.6244,47.7092,64553.0
2015-07-08 15:35:00,56.32,56.34,56.27,56.3,61946.0,47.7092,47.7261,47.6668,47.6922,61946.0
2015-07-08 15:40:00,56.3,56.44,56.29,56.4,61848.0,47.6922,47.8108,47.6837,47.7769,61848.0
2015-07-08 15:45:00,56.39,56.41,56.33,56.4,63406.0,47.7685,47.7854,47.7176,47.7769,63406.0
2015-07-08 15:50:00,56.39,56.39,56.35,56.38,36134.0,47.7685,47.7685,47.7346,47.76,36134.0
2015-07-08 15:55:00,56.37,56.38,56.28,56.29,98857.0,47.7515,47.76,47.6753,47.6837,98857.0
2015-07-09 09:30:00,56.91,57.14,56.89,57.14,133014.0,48.2089,48.4038,48.192,48.4038,133014.0
2015-07-09 09:35:00,57.14,57.14,57.01,57.01,17769.0,48.4038,48.4038,48.2937,48.2937,17769.0
2015-07-09 09:40:00,57.0,57.05,56.95,56.99,23899.0,48.2852,48.3275,48.2428,48.2767,23899.0
2015-07-09 09:45:00,56.99,56.99,56.93,56.98,31514.0,48.2767,48.2767,48.2259,48.2682,31514.0
2015-07-09 09:50:00,56.98,56.98,56.88,56.89,54587.0,48.2682,48.2682,48.1835,48.192,54587.0
2015-07-09 09:55:00,56.88,56.89,56.82,56.85,29646.0,48.1835,48.192,48.1327,48.1581,29646.0
2015-07-09 10:00:00,56.85,56.86,56.8,56.83,44752.0,48.1581,48.1666,48.1158,48.1412,44752.0
2015-07-09 10:05:00,56.82,56.88,56.79,56.81,23641.0,48.1327,48.1835,48.1073,48.1242,23641.0
2015-07-09 10:10:00,56.81,56.93,56.79,56.92,31735.0,48.1242,48.2259,48.1073,48.2174,31735.0
2015-07-09 10:15:00,56.92,56.92,56.83,56.85,33229.0,48.2174,48.2174,48.1412,48.1581,33229.0
2015-07-09 10:20:00,56.85,56.86,56.82,56.84,32916.0,48.1581,48.1666,48.1327,48.1497,32916.0
2015-07-09 10:25:00,56.84,56.87,56.72,56.73,32641.0,48.1497,48.1751,48.048,48.0565,32641.0
2015-07-09 10:30:00,56.74,56.79,56.73,56.73,33725.0,48.0649,48.1073,48.0565,48.0565,33725.0
2015-07-09 10:35:00,56.73,56.74,56.68,56.68,31499.0,48.0565,48.0649,48.0141,48.0141,31499.0
2015-07-09 10:40:00,56.68,56.73,56.66,56.71,28582.0,48.0141,48.0565,47.9972,48.0395,28582.0
2015-07-09 10:45:00,56.72,56.74,56.69,56.73,33828.0,48.048,48.0649,48.0226,48.0565,33828.0
2015-07-09 10:50:00,56.73,56.78,56.72,56.73,38161.0,48.0565,48.0988,48.048,48.0565,38161.0
2015-07-09 10:55:00,56.74,56.85,56.74,56.85,27485.0,48.0649,48.1581,48.0649,48.1581,27485.0
2015-07-09 11:00:00,56.85,56.85,56.77,56.79,66495.0,48.1581,48.1581,48.0904,48.1073,66495.0
2015-07-09 11:05:00,56.78,56.84,56.78,56.81,37963.0,48.0988,48.1497,48.0988,48.1242,37963.0
2015-07-09 11:10:00,56.82,56.83,56.79,56.8,36183.0,48.1327,48.1412,48.1073,48.1158,36183.0
2015-07-09 11:15:00,56.8,56.8,56.77,56.78,10830.0,48.1158,48.1158,48.0904,48.0988,10830.0
2015-07-09 11:20:00,56.78,56.78,56.73,56.76,22089.0,48.0988,48.0988,48.0565,48.0819,22089.0
2015-07-09 11:25:00,56.76,56.76,56.72,56.73,37311.0,48.0819,48.0819,48.048,48.0565,37311.0
2015-07-09 11:30:00,56.73,56.76,56.72,56.74,34565.0,48.0565,48.0819,48.048,48.0649,34565.0
2015-07-09 11:35:00,56.75,56.79,56.73,56.79,29315.0,48.0734,48.1073,48.0565,48.1073,29315.0
2015-07-09 11:40:00,56.79,56.84,56.78,56.84,10067.0,48.1073,48.1497,48.0988,48.1497,10067.0
2015-07-09 11:45:00,56.83,56.84,56.78,56.79,19551.0,48.1412,48.1497,48.0988,48.1073,19551.0
2015-07-09 11:50:00,56.8,56.81,56.75,56.77,22075.0,48.1158,48.1242,48.0734,48.0904,22075.0
2015-07-09 11:55:00,56.76,56.77,56.7,56.7,20003.0,48.0819,48.0904,48.0311,48.0311,20003.0
2015-07-09 12:00:00,56.7,56.73,56.69,56.71,16829.0,48.0311,48.0565,48.0226,48.0395,16829.0
2015-07-09 12:05:00,56.71,56.72,56.62,56.65,18767.0,48.0395,48.048,47.9633,47.9887,18767.0
2015-07-09 12:10:00,56.65,56.67,56.63,56.63,8752.0,47.9887,48.0056,47.9718,47.9718,8752.0
2015-07-09 12:15:00,56.63,56.66,56.61,56.62,16991.0,47.9718,47.9972,47.9548,47.9633,16991.0
2015-07-09 12:20:00,56.62,56.62,56.59,56.61,11272.0,47.9633,47.9633,47.9379,47.9548,11272.0
2015-07-09 12:25:00,56.61,56.61,56.58,56.59,8070.0,47.9548,47.9548,47.9294,47.9379,8070.0
2015-07-09 12:30:00,56.59,56.62,56.59,56.62,10246.0,47.9379,47.9633,47.9379,47.9633,10246.0
2015-07-09 12:35:00,56.62,56.62,56.59,56.59,8143.0,47.9633,47.9633,47.9379,47.9379,8143.0
2015-07-09 12:40:00,56.58,56.61,56.57,56.58,8505.0,47.9294,47.9548,47.9209,47.9294,8505.0
2015-07-09 12:45:00,56.58,56.64,56.57,56.57,20744.0,47.9294,47.9802,47.9209,47.9209,20744.0
2015-07-09 12:50:00,56.58,56.66,56.57,56.65,15772.0,47.9294,47.9972,47.9209,47.9887,15772.0
2015-07-09 12:55:00,56.65,56.71,56.64,56.69,17943.0,47.9887,48.0395,47.9802,48.0226,17943.0
2015-07-09 13:00:00,56.69,56.69,56.66,56.67,11430.0,48.0226,48.0226,47.9972,48.0056,11430.0
2015-07-09 13:05:00,56.67,56.68,56.64,56.66,19246.0,48.0056,48.0141,47.9802,47.9972,19246.0
2015-07-09 13:10:00,56.65,56.65,56.64,56.65,6115.0,47.9887,47.9887,47.9802,47.9887,6115.0
2015-07-09 13:15:00,56.65,56.66,56.64,56.64,19889.0,47.9887,47.9972,47.9802,47.9802,19889.0
2015-07-09 13:20:00,56.64,56.65,56.6,56.64,51941.0,47.9802,47.9887,47.9463,47.9802,51941.0
2015-07-09 13:25:00,56.65,56.68,56.65,56.66,9568.0,47.9887,48.0141,47.9887,47.9972,9568.0
2015-07-09 13:30:00,56.65,56.7,56.63,56.7,25649.0,47.9887,48.0311,47.9718,48.0311,25649.0
2015-07-09 13:35:00,56.7,56.75,56.66,56.74,10284.0,48.0311,48.0734,47.9972,48.0649,10284.0
2015-07-09 13:40:00,56.74,56.74,56.68,56.71,6078.0,48.0649,48.0649,48.0141,48.0395,6078.0
2015-07-09 13:45:00,56.71,56.72,56.7,56.72,4797.0,48.0395,48.048,48.0311,48.048,4797.0
2015-07-09 13:50:00,56.73,56.73,56.68,56.68,10431.0,48.0565,48.0565,48.0141,48.0141,10431.0
2015-07-09 13:55:00,56.68,56.74,56.67,56.74,12683.0,48.0141,48.0649,48.0056,48.0649,12683.0
2015-07-09 14:00:00,56.75,56.75,56.7,56.71,99969.0,48.0734,48.0734,48.0311,48.0395,99969.0
2015-07-09 14:05:00,56.71,56.71,56.65,56.65,184277.0,48.0395,48.0395,47.9887,47.9887,184277.0
2015-07-09 14:10:00,56.65,56.66,56.62,56.62,36639.0,47.9887,47.9972,47.9633,47.9633,36639.0
2015-07-09 14:15:00,56.63,56.64,56.61,56.62,65834.0,47.9718,47.9802,47.9548,47.9633,65834.0
2015-07-09 14:20:00,56.61,56.61,56.56,56.56,28461.0,47.9548,47.9548,47.9125,47.9125,28461.0
2015-07-09 14:25:00,56.57,56.57,56.53,56.57,17361.0,47.9209,47.9209,47.887,47.9209,17361.0
2015-07-09 14:30:00,56.56,56.58,56.53,56.57,10720.0,47.9125,47.9294,47.887,47.9209,10720.0
2015-07-09 14:35:00,56.57,56.62,56.57,56.61,13643.0,47.9209,47.9633,47.9209,47.9548,13643.0
2015-07-09 14:40:00,56.61,56.64,56.58,56.64,11642.0,47.9548,47.9802,47.9294,47.9802,11642.0
2015-07-09 14:45:00,56.64,56.64,56.57,56.62,13491.0,47.9802,47.9802,47.9209,47.9633,13491.0
2015-07-09 14:50:00,56.62,56.74,56.62,56.72,15430.0,47.9633,48.0649,47.9633,48.048,15430.0
2015-07-09 14:55:00,56.72,56.77,56.7,56.75,15319.0,48.048,48.0904,48.0311,48.0734,15319.0
2015-07-09 15:00:00,56.75,56.8,56.75,56.8,9249.0,48.0734,48.1158,48.0734,48.1158,9249.0
2015-07-09 15:05:00,56.8,56.82,56.77,56.82,45337.0,48.1158,48.1327,48.0904,48.1327,45337.0
2015-07-09 15:10:00,56.82,56.84,56.79,56.81,14055.0,48.1327,48.1497,48.1073,48.1242,14055.0
2015-07-09 15:15:00,56.8,56.81,56.78,56.8,23830.0,48.1158,48.1242,48.0988,48.1158,23830.0
2015-07-09 15:20:00,56.8,56.8,56.76,56.77,22545.0,48.1158,48.1158,48.0819,48.0904,22545.0
2015-07-09 15:25:00,56.76,56.77,56.71,56.71,24974.0,48.0819,48.0904,48.0395,48.0395,24974.0
2015-07-09 15:30:00,56.72,56.73,56.65,56.65,29608.0,48.048,48.0565,47.9887,47.9887,29608.0
2015-07-09 15:35:00,56.65,56.68,56.62,56.67,45116.0,47.9887,48.0141,47.9633,48.0056,45116.0
2015-07-09 15:40:00,56.66,56.73,56.63,56.69,49496.0,47.9972,48.0565,47.9718,48.0226,49496.0
2015-07-09 15:45:00,56.69,56.74,56.67,56.74,38926.0,48.0226,48.0649,48.0056,48.0649,38926.0
2015-07-09 15:50:00,56.74,56.74,56.7,56.7,61146.0,48.0649,48.0649,48.0311,48.0311,61146.0
2015-07-09 15:55:00,56.71,56.74,56.59,56.6,135993.0,48.0395,48.0649,47.9379,47.9463,135993.0
2015-07-10 09:30:00,57.31,57.42,57.26,57.36,49654.0,48.5478,48.641,48.5054,48.5901,49654.0
2015-07-10 09:35:00,57.36,57.48,57.33,57.42,26523.0,48.5901,48.6918,48.5647,48.641,26523.0
2015-07-10 09:40:00,57.41,57.41,57.33,57.36,21535.0,48.6325,48.6325,48.5647,48.5901,21535.0
2015-07-10 09:45:00,57.36,57.36,57.29,57.34,26230.0,48.5901,48.5901,48.5309,48.5732,26230.0
2015-07-10 09:50:00,57.35,57.42,57.34,57.38,14835.0,48.5817,48.641,48.5732,48.6071,14835.0
2015-07-10 09:55:00,57.38,57.39,57.27,57.29,11517.0,48.6071,48.6156,48.5139,48.5309,11517.0
2015-07-10 10:00:00,57.29,57.37,57.29,57.37,21763.0,48.5309,48.5986,48.5309,48.5986,21763.0
2015-07-10 10:05:00,57.36,57.38,57.29,57.31,16013.0,48.5901,48.6071,48.5309,48.5478,16013.0
2015-07-10 10:10:00,57.31,57.31,57.27,57.31,14317.0,48.5478,48.5478,48.5139,48.5478,14317.0
2015-07-10 10:15:00,57.32,57.34,57.25,57.3,24037.0,48.5563,48.5732,48.497,48.5393,24037.0
2015-07-10 10:20:00,57.3,57.3,57.25,57.28,14559.0,48.5393,48.5393,48.497,48.5224,14559.0
2015-07-10 10:25:00,57.28,57.29,57.26,57.28,10696.0,48.5224,48.5309,48.5054,48.5224,10696.0
2015-07-10 10:30:00,57.28,57.33,57.26,57.32,14969.0,48.5224,48.5647,48.5054,48.5563,14969.0
2015-07-10 10:35:00,57.32,57.35,57.27,57.29,21952.0,48.5563,48.5817,48.5139,48.5309,21952.0
2015-07-10 10:40:00,57.29,57.29,57.21,57.21,26849.0,48.5309,48.5309,48.4631,48.4631,26849.0
2015-07-10 10:45:00,57.21,57.22,57.19,57.22,13000.0,48.4631,48.4716,48.4461,48.4716,13000.0
2015-07-10 10:50:00,57.21,57.23,57.19,57.21,14459.0,48.4631,48.48,48.4461,48.4631,14459.0
2015-07-10 10:55:00,57.21,57.28,57.2,57.27,11111.0,48.4631,48.5224,48.4546,48.5139,11111.0
2015-07-10 11:00:00,57.27,57.33,57.25,57.27,15567.0,48.5139,48.5647,48.497,48.5139,15567.0
2015-07-10 11:05:00,57.27,57.29,57.25,57.26,18531.0,48.5139,48.5309,48.497,48.5054,18531.0
2015-07-10 11:10:00,57.25,57.25,57.16,57.18,59865.0,48.497,48.497,48.4207,48.4377,59865.0
2015-07-10 11:15:00,57.18,57.21,57.17,57.19,40621.0,48.4377,48.4631,48.4292,48.4461,40621.0
2015-07-10 11:20:00,57.19,57.24,57.16,57.22,55660.0,48.4461,48.4885,48.4207,48.4716,55660.0
2015-07-10 11:25:00,57.21,57.23,57.19,57.2,26798.0,48.4631,48.48,48.4461,48.4546,26798.0
2015-07-10 11:30:00,57.2,57.23,57.14,57.2,41857.0,48.4546,48.48,48.4038,48.4546,41857.0
2015-07-10 11:35:00,57.19,57.2,57.15,57.15,50289.0,48.4461,48.4546,48.4123,48.4123,50289.0
2015-07-10 11:40:00,57.15,57.22,57.13,57.22,70992.0,48.4123,48.4716,48.3953,48.4716,70992.0
2015-07-10 11:45:00,57.22,57.29,57.21,57.26,23349.0,48.4716,48.5309,48.4631,48.5054,23349.0
2015-07-10 11:50:00,57.27,57.27,57.18,57.19,38940.0,48.5139,48.5139,48.4377,48.4461,38940.0
2015-07-10 11:55:00,57.19,57.22,57.17,57.19,21835.0,48.4461,48.4716,48.4292,48.4461,21835.0
2015-07-10 12:00:00,57.2,57.21,57.14,57.15,33897.0,48.4546,48.4631,48.4038,48.4123,33897.0
2015-07-10 12:05:00,57.14,57.26,57.11,57.24,69322.0,48.4038,48.5054,48.3784,48.4885,69322.0
2015-07-10 12:10:00,57.25,57.25,57.21,57.22,7763.0,48.497,48.497,48.4631,48.4716,7763.0
2015-07-10 12:15:00,57.21,57.21,57.19,57.2,35548.0,48.4631,48.4631,48.4461,48.4546,35548.0
2015-07-10 12:20:00,57.2,57.22,57.19,57.2,15512.0,48.4546,48.4716,48.4461,48.4546,15512.0
2015-07-10 12:25:00,57.21,57.22,57.2,57.21,10636.0,48.4631,48.4716,48.4546,48.4631,10636.0
2015-07-10 12:30:00,57.2,57.21,57.11,57.14,39468.0,48.4546,48.4631,48.3784,48.4038,39468.0
2015-07-10 12:35:00,57.14,57.15,57.11,57.13,14858.0,48.4038,48.4123,48.3784,48.3953,14858.0
2015-07-10 12:40:00,57.14,57.14,57.08,57.09,25760.0,48.4038,48.4038,48.353,48.3614,25760.0
2015-07-10 12:45:00,57.1,57.18,57.1,57.16,11741.0,48.3699,48.4377,48.3699,48.4207,11741.0
2015-07-10 12:50:00,57.17,57.2,57.15,57.18,17247.0,48.4292,48.4546,48.4123,48.4377,17247.0
2015-07-10 12:55:00,57.19,57.19,57.11,57.15,47731.0,48.4461,48.4461,48.3784,48.4123,47731.0
2015-07-10 13:00:00,57.16,57.21,57.16,57.2,12920.0,48.4207,48.4631,48.4207,48.4546,12920.0
2015-07-10 13:05:00,57.21,57.24,57.17,57.17,26233.0,48.4631,48.4885,48.4292,48.4292,26233.0
2015-07-10 13:10:00,57.15,57.15,57.09,57.11,19322.0,48.4123,48.4123,48.3614,48.3784,19322.0
2015-07-10 13:15:00,57.12,57.12,57.07,57.08,18736.0,48.3868,48.3868,48.3445,48.353,18736.0
2015-07-10 13:20:00,57.08,57.09,57.06,57.09,15393.0,48.353,48.3614,48.336,48.3614,15393.0
2015-07-10 13:25:00,57.08,57.12,57.07,57.1,16816.0,48.353,48.3868,48.3445,48.3699,16816.0
2015-07-10 13:30:00,57.1,57.12,57.1,57.11,13561.0,48.3699,48.3868,48.3699,48.3784,13561.0
2015-07-10 13:35:00,57.1,57.1,57.07,57.08,18013.0,48.3699,48.3699,48.3445,48.353,18013.0
2015-07-10 13:40:00,57.09,57.09,57.04,57.06,23918.0,48.3614,48.3614,48.3191,48.336,23918.0
2015-07-10 13:45:00,57.05,57.06,56.98,56.98,24066.0,48.3275,48.336,48.2682,48.2682,24066.0
2015-07-10 13:50:00,56.99,57.03,56.99,57.0,16222.0,48.2767,48.3106,48.2767,48.2852,16222.0
2015-07-10 13:55:00,57.0,57.01,56.98,57.0,11807.0,48.2852,48.2937,48.2682,48.2852,11807.0
2015-07-10 14:00:00,57.0,57.04,56.98,57.04,30035.0,48.2852,48.3191,48.2682,48.3191,30035.0
2015-07-10 14:05:00,57.04,57.06,57.0,57.01,14709.0,48.3191,48.336,48.2852,48.2937,14709.0
2015-07-10 14:10:00,57.0,57.05,56.99,57.04,30576.0,48.2852,48.3275,48.2767,48.3191,30576.0
2015-07-10 14:15:00,57.04,57.09,57.04,57.08,23681.0,48.3191,48.3614,48.3191,48.353,23681.0
2015-07-10 14:20:00,57.08,57.09,57.03,57.04,20631.0,48.353,48.3614,48.3106,48.3191,20631.0
2015-07-10 14:25:00,57.04,57.08,57.03,57.04,24154.0,48.3191,48.353,48.3106,48.3191,24154.0
2015-07-10 14:30:00,57.04,57.12,57.04,57.11,28429.0,48.3191,48.3868,48.3191,48.3784,28429.0
2015-07-10 14:35:00,57.11,57.11,57.09,57.1,19503.0,48.3784,48.3784,48.3614,48.3699,19503.0
2015-07-10 14:40:00,57.09,57.12,57.08,57.1,26899.0,48.3614,48.3868,48.353,48.3699,26899.0
2015-07-10 14:45:00,57.1,57.12,57.07,57.09,28524.0,48.3699,48.3868,48.3445,48.3614,28524.0
2015-07-10 14:50:00,57.09,57.11,57.08,57.08,22738.0,48.3614,48.3784,48.353,48.353,22738.0
2015-07-10 14:55:00,57.08,57.13,57.08,57.13,15240.0,48.353,48.3953,48.353,48.3953,15240.0
2015-07-10 15:00:00,57.13,57.19,57.12,57.18,21956.0,48.3953,48.4461,48.3868,48.4377,21956.0
2015-07-10 15:05:00,57.18,57.19,57.16,57.18,24060.0,48.4377,48.4461,48.4207,48.4377,24060.0
2015-07-10 15:10:00,57.17,57.24,57.17,57.24,24846.0,48.4292,48.4885,48.4292,48.4885,24846.0
2015-07-10 15:15:00,57.25,57.29,57.24,57.26,22084.0,48.497,48.5309,48.4885,48.5054,22084.0
2015-07-10 15:20:00,57.27,57.29,57.26,57.29,21243.0,48.5139,48.5309,48.5054,48.5309,21243.0
2015-07-10 15:25:00,57.29,57.3,57.26,57.27,29780.0,48.5309,48.5393,48.5054,48.5139,29780.0
2015-07-10 15:30:00,57.27,57.27,57.22,57.23,26319.0,48.5139,48.5139,48.4716,48.48,26319.0
2015-07-10 15:35:00,57.23,57.25,57.2,57.22,29661.0,48.48,48.497,48.4546,48.4716,29661.0
2015-07-10 15:40:00,57.23,57.25,57.22,57.23,33200.0,48.48,48.497,48.4716,48.48,33200.0
2015-07-10 15:45:00,57.24,57.26,57.21,57.23,34362.0,48.4885,48.5054,48.4631,48.48,34362.0
2015-07-10 15:50:00,57.22,57.24,57.22,57.22,36221.0,48.4716,48.4885,48.4716,48.4716,36221.0
2015-07-10 15:55:00,57.22,57.23,57.15,57.16,92599.0,48.4716,48.48,48.4123,48.4207,92599.0
2015-07-13 09:30:00,57.63,57.69,57.54,57.63,37527.0,48.8189,48.8697,48.7426,48.8189,37527.0
2015-07-13 09:35:00,57.65,57.78,57.65,57.76,30167.0,48.8358,48.9459,48.8358,48.929,30167.0
2015-07-13 09:40:00,57.74,57.82,57.7,57.78,21277.0,48.9121,48.9798,48.8782,48.9459,21277.0
2015-07-13 09:45:00,57.79,57.88,57.78,57.87,12784.0,48.9544,49.0306,48.9459,49.0222,12784.0
2015-07-13 09:50:00,57.89,57.91,57.68,57.7,22415.0,49.0391,49.0561,48.8612,48.8782,22415.0
2015-07-13 09:55:00,57.7,57.7,57.64,57.68,10710.0,48.8782,48.8782,48.8273,48.8612,10710.0
2015-07-13 10:00:00,57.67,57.69,57.61,57.62,13651.0,48.8528,48.8697,48.8019,48.8104,13651.0
2015-07-13 10:05:00,57.62,57.66,57.6,57.61,11151.0,48.8104,48.8443,48.7935,48.8019,11151.0
2015-07-13 10:10:00,57.61,57.66,57.59,57.66,11185.0,48.8019,48.8443,48.785,48.8443,11185.0
2015-07-13 10:15:00,57.66,57.7,57.65,57.67,8267.0,48.8443,48.8782,48.8358,48.8528,8267.0
2015-07-13 10:20:00,57.68,57.71,57.63,57.63,12256.0,48.8612,48.8866,48.8189,48.8189,12256.0
2015-07-13 10:25:00,57.63,57.66,57.56,57.57,19668.0,48.8189,48.8443,48.7596,48.768,19668.0
2015-07-13 10:30:00,57.57,57.62,57.57,57.62,16263.0,48.768,48.8104,48.768,48.8104,16263.0
2015-07-13 10:35:00,57.62,57.62,57.56,57.6,9902.0,48.8104,48.8104,48.7596,48.7935,9902.0
2015-07-13 10:40:00,57.6,57.61,57.58,57.6,13483.0,48.7935,48.8019,48.7765,48.7935,13483.0
2015-07-13 10:45:00,57.6,57.62,57.6,57.6,12115.0,48.7935,48.8104,48.7935,48.7935,12115.0
2015-07-13 10:50:00,57.6,57.61,57.57,57.59,11523.0,48.7935,48.8019,48.768,48.785,11523.0
2015-07-13 10:55:00,57.6,57.64,57.58,57.58,65061.0,48.7935,48.8273,48.7765,48.7765,65061.0
2015-07-13 11:00:00,57.58,57.61,57.57,57.58,12102.0,48.7765,48.8019,48.768,48.7765,12102.0
2015-07-13 11:05:00,57.57,57.59,57.57,57.59,12285.0,48.768,48.785,48.768,48.785,12285.0
2015-07-13 11:10:00,57.59,57.6,57.54,57.54,17341.0,48.785,48.7935,48.7426,48.7426,17341.0
2015-07-13 11:15:00,57.54,57.56,57.52,57.54,10699.0,48.7426,48.7596,48.7257,48.7426,10699.0
2015-07-13 11:20:00,57.54,57.6,57.54,57.6,11355.0,48.7426,48.7935,48.7426,48.7935,11355.0
2015-07-13 11:25:00,57.6,57.6,57.57,57.6,14437.0,48.7935,48.7935,48.768,48.7935,14437.0
2015-07-13 11:30:00,57.6,57.61,57.58,57.61,13709.0,48.7935,48.8019,48.7765,48.8019,13709.0
2015-07-13 11:35:00,57.61,57.61,57.58,57.59,6871.0,48.8019,48.8019,48.7765,48.785,6871.0
2015-07-13 11:40:00,57.59,57.59,57.55,57.55,8502.0,48.785,48.785,48.7511,48.7511,8502.0
2015-07-13 11:45:00,57.55,57.55,57.53,57.53,7407.0,48.7511,48.7511,48.7342,48.7342,7407.0
2015-07-13 11:50:00,57.53,57.56,57.53,57.56,5847.0,48.7342,48.7596,48.7342,48.7596,5847.0
2015-07-13 11:55:00,57.56,57.56,57.53,57.56,6047.0,48.7596,48.7596,48.7342,48.7596,6047.0
2015-07-13 12:00:00,57.56,57.56,57.53,57.54,8307.0,48.7596,48.7596,48.7342,48.7426,8307.0
2015-07-13 12:05:00,57.54,57.54,57.51,57.51,5887.0,48.7426,48.7426,48.7172,48.7172,5887.0
2015-07-13 12:10:00,57.51,57.52,57.49,57.52,9007.0,48.7172,48.7257,48.7003,48.7257,9007.0
2015-07-13 12:15:00,57.52,57.52,57.48,57.49,6712.0,48.7257,48.7257,48.6918,48.7003,6712.0
2015-07-13 12:20:00,57.48,57.49,57.47,57.49,5290.0,48.6918,48.7003,48.6833,48.7003,5290.0
2015-07-13 12:25:00,57.5,57.51,57.48,57.48,7717.0,48.7087,48.7172,48.6918,48.6918,7717.0
2015-07-13 12:30:00,57.49,57.49,57.47,57.48,2800.0,48.7003,48.7003,48.6833,48.6918,2800.0
2015-07-13 12:35:00,57.47,57.47,57.45,57.46,8305.0,48.6833,48.6833,48.6664,48.6749,8305.0
2015-07-13 12:40:00,57.47,57.48,57.44,57.46,8158.0,48.6833,48.6918,48.6579,48.6749,8158.0
2015-07-13 12:45:00,57.47,57.48,57.46,57.48,5885.0,48.6833,48.6918,48.6749,48.6918,5885.0
2015-07-13 12:50:00,57.49,57.49,57.45,57.46,4627.0,48.7003,48.7003,48.6664,48.6749,4627.0
2015-07-13 12:55:00,57.46,57.5,57.45,57.47,6860.0,48.6749,48.7087,48.6664,48.6833,6860.0
2015-07-13 13:00:00,57.47,57.48,57.44,57.47,6739.0,48.6833,48.6918,48.6579,48.6833,6739.0
2015-07-13 13:05:00,57.47,57.51,57.46,57.51,10257.0,48.6833,48.7172,48.6749,48.7172,10257.0
2015-07-13 13:10:00,57.51,57.52,57.49,57.49,16913.0,48.7172,48.7257,48.7003,48.7003,16913.0
2015-07-13 13:15:00,57.5,57.52,57.48,57.5,10053.0,48.7087,48.7257,48.6918,48.7087,10053.0
2015-07-13 13:20:00,57.5,57.53,57.5,57.53,11621.0,48.7087,48.7342,48.7087,48.7342,11621.0
2015-07-13 13:25:00,57.53,57.54,57.52,57.54,11232.0,48.7342,48.7426,48.7257,48.7426,11232.0
2015-07-13 13:30:00,57.54,57.56,57.54,57.55,15827.0,48.7426,48.7596,48.7426,48.7511,15827.0
2015-07-13 13:35:00,57.54,57.58,57.53,57.57,19700.0,48.7426,48.7765,48.7342,48.768,19700.0
2015-07-13 13:40:00,57.58,57.59,57.55,57.59,10653.0,48.7765,48.785,48.7511,48.785,10653.0
2015-07-13 13:45:00,57.59,57.59,57.56,57.56,8392.0,48.785,48.785,48.7596,48.7596,8392.0
2015-07-13 13:50:00,57.57,57.57,57.54,57.54,7580.0,48.768,48.768,48.7426,48.7426,7580.0
2015-07-13 13:55:00,57.55,57.55,57.53,57.54,8952.0,48.7511,48.7511,48.7342,48.7426,8952.0
2015-07-13 14:00:00,57.54,57.56,57.54,57.55,3818.0,48.7426,48.7596,48.7426,48.7511,3818.0
2015-07-13 14:05:00,57.55,57.56,57.5,57.52,8426.0,48.7511,48.7596,48.7087,48.7257,8426.0
2015-07-13 14:10:00,57.53,57.53,57.5,57.53,10232.0,48.7342,48.7342,48.7087,48.7342,10232.0
2015-07-13 14:15:00,57.54,57.54,57.52,57.54,24796.0,48.7426,48.7426,48.7257,48.7426,24796.0
2015-07-13 14:20:00,57.53,57.58,57.53,57.57,11932.0,48.7342,48.7765,48.7342,48.768,11932.0
2015-07-13 14:25:00,57.56,57.57,57.54,57.54,7457.0,48.7596,48.768,48.7426,48.7426,7457.0
2015-07-13 14:30:00,57.55,57.56,57.54,57.56,21900.0,48.7511,48.7596,48.7426,48.7596,21900.0
2015-07-13 14:35:00,57.56,57.58,57.54,57.56,10974.0,48.7596,48.7765,48.7426,48.7596,10974.0
2015-07-13 14:40:00,57.56,57.6,57.56,57.59,9561.0,48.7596,48.7935,48.7596,48.785,9561.0
2015-07-13 14:45:00,57.59,57.59,57.57,57.58,9987.0,48.785,48.785,48.768,48.7765,9987.0
2015-07-13 14:50:00,57.59,57.59,57.57,57.59,12823.0,48.785,48.785,48.768,48.785,12823.0
2015-07-13 14:55:00,57.6,57.61,57.59,57.6,20537.0,48.7935,48.8019,48.785,48.7935,20537.0
2015-07-13 15:00:00,57.61,57.61,57.6,57.6,9515.0,48.8019,48.8019,48.7935,48.7935,9515.0
2015-07-13 15:05:00,57.61,57.62,57.59,57.59,22974.0,48.8019,48.8104,48.785,48.785,22974.0
2015-07-13 15:10:00,57.6,57.6,57.59,57.59,8669.0,48.7935,48.7935,48.785,48.785,8669.0
2015-07-13 15:15:00,57.6,57.61,57.58,57.59,9467.0,48.7935,48.8019,48.7765,48.785,9467.0
2015-07-13 15:20:00,57.59,57.6,57.58,57.6,10578.0,48.785,48.7935,48.7765,48.7935,10578.0
2015-07-13 15:25:00,57.6,57.61,57.59,57.6,29945.0,48.7935,48.8019,48.785,48.7935,29945.0
2015-07-13 15:30:00,57.6,57.61,57.57,57.58,39876.0,48.7935,48.8019,48.768,48.7765,39876.0
2015-07-13 15:35:00,57.59,57.61,57.59,57.6,26224.0,48.785,48.8019,48.785,48.7935,26224.0
2015-07-13 15:40:00,57.61,57.65,57.61,57.65,24475.0,48.8019,48.8358,48.8019,48.8358,24475.0
2015-07-13 15:45:00,57.65,57.69,57.64,57.67,57747.0,48.8358,48.8697,48.8273,48.8528,57747.0
2015-07-13 15:50:00,57.67,57.69,57.65,57.69,34477.0,48.8528,48.8697,48.8358,48.8697,34477.0
2015-07-13 15:55:00,57.69,57.69,57.64,57.65,55643.0,48.8697,48.8697,48.8273,48.8358,55643.0
2015-07-14 09:30:00,57.53,57.65,57.48,57.65,17101.0,48.7342,48.8358,48.6918,48.8358,17101.0
2015-07-14 09:35:00,57.65,57.68,57.6,57.67,5407.0,48.8358,48.8612,48.7935,48.8528,5407.0
2015-07-14 09:40:00,57.65,57.67,57.57,57.64,13383.0,48.8358,48.8528,48.768,48.8273,13383.0
2015-07-14 09:45:00,57.64,57.72,57.63,57.72,15762.0,48.8273,48.8951,48.8189,48.8951,15762.0
2015-07-14 09:50:00,57.71,57.76,57.71,57.74,10403.0,48.8866,48.929,48.8866,48.9121,10403.0
2015-07-14 09:55:00,57.75,57.76,57.7,57.76,10421.0,48.9205,48.929,48.8782,48.929,10421.0
2015-07-14 10:00:00,57.75,57.75,57.66,57.74,9943.0,48.9205,48.9205,48.8443,48.9121,9943.0
2015-07-14 10:05:00,57.74,57.74,57.69,57.71,5770.0,48.9121,48.9121,48.8697,48.8866,5770.0
2015-07-14 10:10:00,57.7,57.75,57.7,57.73,6194.0,48.8782,48.9205,48.8782,48.9036,6194.0
2015-07-14 10:15:00,57.74,57.77,57.72,57.76,15527.0,48.9121,48.9375,48.8951,48.929,15527.0
2015-07-14 10:20:00,57.76,57.81,57.76,57.81,12572.0,48.929,48.9713,48.929,48.9713,12572.0
2015-07-14 10:25:00,57.8,57.85,57.8,57.85,29994.0,48.9629,49.0052,48.9629,49.0052,29994.0
2015-07-14 10:30:00,57.85,57.88,57.84,57.86,19175.0,49.0052,49.0306,48.9968,49.0137,19175.0
2015-07-14 10:35:00,57.86,57.88,57.85,57.86,13285.0,49.0137,49.0306,49.0052,49.0137,13285.0
2015-07-14 10:40:00,57.86,57.86,57.83,57.84,8095.0,49.0137,49.0137,48.9883,48.9968,8095.0
2015-07-14 10:45:00,57.85,57.85,57.83,57.85,4915.0,49.0052,49.0052,48.9883,49.0052,4915.0
2015-07-14 10:50:00,57.86,57.87,57.85,57.86,6938.0,49.0137,49.0222,49.0052,49.0137,6938.0
2015-07-14 10:55:00,57.87,57.87,57.84,57.86,4305.0,49.0222,49.0222,48.9968,49.0137,4305.0
2015-07-14 11:00:00,57.87,57.88,57.83,57.87,7306.0,49.0222,49.0306,48.9883,49.0222,7306.0
2015-07-14 11:05:00,57.87,57.89,57.86,57.87,6759.0,49.0222,49.0391,49.0137,49.0222,6759.0
2015-07-14 11:10:00,57.87,57.88,57.85,57.88,8363.0,49.0222,49.0306,49.0052,49.0306,8363.0
2015-07-14 11:15:00,57.89,57.93,57.89,57.92,11206.0,49.0391,49.073,49.0391,49.0645,11206.0
2015-07-14 11:20:00,57.91,57.92,57.89,57.91,6934.0,49.0561,49.0645,49.0391,49.0561,6934.0
2015-07-14 11:25:00,57.92,57.94,57.9,57.92,11451.0,49.0645,49.0815,49.0476,49.0645,11451.0
2015-07-14 11:30:00,57.93,57.93,57.88,57.89,11252.0,49.073,49.073,49.0306,49.0391,11252.0
2015-07-14 11:35:00,57.89,57.91,57.85,57.87,21399.0,49.0391,49.0561,49.0052,49.0222,21399.0
2015-07-14 11:40:00,57.87,57.87,57.84,57.85,6091.0,49.0222,49.0222,48.9968,49.0052,6091.0
2015-07-14 11:45:00,57.85,57.87,57.85,57.86,7099.0,49.0052,49.0222,49.0052,49.0137,7099.0
2015-07-14 11:50:00,57.86,57.91,57.85,57.91,6756.0,49.0137,49.0561,49.0052,49.0561,6756.0
2015-07-14 11:55:00,57.9,57.9,57.88,57.89,4111.0,49.0476,49.0476,49.0306,49.0391,4111.0
2015-07-14 12:00:00,57.9,57.91,57.89,57.9,6409.0,49.0476,49.0561,49.0391,49.0476,6409.0
2015-07-14 12:05:00,57.89,57.89,57.86,57.87,3715.0,49.0391,49.0391,49.0137,49.0222,3715.0
2015-07-14 12:10:00,57.86,57.87,57.86,57.86,10000.0,49.0137,49.0222,49.0137,49.0137,10000.0
2015-07-14 12:15:00,57.86,57.87,57.84,57.86,6878.0,49.0137,49.0222,48.9968,49.0137,6878.0
2015-07-14 12:20:00,57.86,57.87,57.86,57.87,12451.0,49.0137,49.0222,49.0137,49.0222,12451.0
2015-07-14 12:25:00,57.86,57.87,57.86,57.86,3197.0,49.0137,49.0222,49.0137,49.0137,3197.0
2015-07-14 12:30:00,57.87,57.87,57.86,57.87,3615.0,49.0222,49.0222,49.0137,49.0222,3615.0
2015-07-14 12:35:00,57.86,57.87,57.86,57.87,4959.0,49.0137,49.0222,49.0137,49.0222,4959.0
2015-07-14 12:40:00,57.88,57.89,57.88,57.88,5004.0,49.0306,49.0391,49.0306,49.0306,5004.0
2015-07-14 12:45:00,57.88,57.88,57.78,57.79,15874.0,49.0306,49.0306,48.9459,48.9544,15874.0
2015-07-14 12:50:00,57.79,57.83,57.77,57.82,8724.0,48.9544,48.9883,48.9375,48.9798,8724.0
2015-07-14 12:55:00,57.82,57.84,57.81,57.84,4289.0,48.9798,48.9968,48.9713,48.9968,4289.0
2015-07-14 13:00:00,57.85,57.85,57.8,57.81,4531.0,49.0052,49.0052,48.9629,48.9713,4531.0
2015-07-14 13:05:00,57.81,57.82,57.8,57.82,3299.0,48.9713,48.9798,48.9629,48.9798,3299.0
2015-07-14 13:10:00,57.83,57.85,57.81,57.83,14115.0,48.9883,49.0052,48.9713,48.9883,14115.0
2015-07-14 13:15:00,57.84,57.84,57.8,57.8,2915.0,48.9968,48.9968,48.9629,48.9629,2915.0
2015-07-14 13:20:00,57.8,57.8,57.77,57.78,3741.0,48.9629,48.9629,48.9375,48.9459,3741.0
2015-07-14 13:25:00,57.79,57.81,57.79,57.81,3007.0,48.9544,48.9713,48.9544,48.9713,3007.0
2015-07-14 13:30:00,57.81,57.82,57.8,57.82,5539.0,48.9713,48.9798,48.9629,48.9798,5539.0
2015-07-14 13:35:00,57.82,57.82,57.78,57.81,5612.0,48.9798,48.9798,48.9459,48.9713,5612.0
2015-07-14 13:40:00,57.8,57.82,57.79,57.82,24322.0,48.9629,48.9798,48.9544,48.9798,24322.0
2015-07-14 13:45:00,57.82,57.84,57.81,57.83,3920.0,48.9798,48.9968,48.9713,48.9883,3920.0
2015-07-14 13:50:00,57.84,57.85,57.83,57.85,2132.0,48.9968,49.0052,48.9883,49.0052,2132.0
2015-07-14 13:55:00,57.85,57.86,57.85,57.85,4489.0,49.0052,49.0137,49.0052,49.0052,4489.0
2015-07-14 14:00:00,57.85,57.86,57.83,57.83,11915.0,49.0052,49.0137,48.9883,48.9883,11915.0
2015-07-14 14:05:00,57.83,57.84,57.8,57.83,8150.0,48.9883,48.9968,48.9629,48.9883,8150.0
2015-07-14 14:10:00,57.83,57.83,57.82,57.82,2500.0,48.9883,48.9883,48.9798,48.9798,2500.0
2015-07-14 14:15:00,57.83,57.84,57.82,57.84,5151.0,48.9883,48.9968,48.9798,48.9968,5151.0
2015-07-14 14:20:00,57.84,57.85,57.83,57.85,7927.0,48.9968,49.0052,48.9883,49.0052,7927.0
2015-07-14 14:25:00,57.85,57.85,57.85,57.85,1739.0,49.0052,49.0052,49.0052,49.0052,1739.0
2015-07-14 14:30:00,57.86,57.89,57.84,57.88,11603.0,49.0137,49.0391,48.9968,49.0306,11603.0
2015-07-14 14:35:00,57.87,57.89,57.87,57.88,10067.0,49.0222,49.0391,49.0222,49.0306,10067.0
2015-07-14 14:40:00,57.89,57.9,57.88,57.89,4864.0,49.0391,49.0476,49.0306,49.0391,4864.0
2015-07-14 14:45:00,57.89,57.89,57.87,57.88,4025.0,49.0391,49.0391,49.0222,49.0306,4025.0
2015-07-14 14:50:00,57.88,57.88,57.86,57.88,5049.0,49.0306,49.0306,49.0137,49.0306,5049.0
2015-07-14 14:55:00,57.88,57.9,57.88,57.9,4982.0,49.0306,49.0476,49.0306,49.0476,4982.0
2015-07-14 15:00:00,57.9,57.91,57.89,57.91,7793.0,49.0476,49.0561,49.0391,49.0561,7793.0
2015-07-14 15:05:00,57.92,57.92,57.91,57.92,4503.0,49.0645,49.0645,49.0561,49.0645,4503.0
2015-07-14 15:10:00,57.92,57.94,57.91,57.92,10152.0,49.0645,49.0815,49.0561,49.0645,10152.0
2015-07-14 15:15:00,57.92,57.93,57.91,57.92,8693.0,49.0645,49.073,49.0561,49.0645,8693.0
2015-07-14 15:20:00,57.93,57.93,57.89,57.91,10730.0,49.073,49.073,49.0391,49.0561,10730.0
2015-07-14 15:25:00,57.92,57.93,57.91,57.91,9069.0,49.0645,49.073,49.0561,49.0561,9069.0
2015-07-14 15:30:00,57.9,57.91,57.87,57.87,17356.0,49.0476,49.0561,49.0222,49.0222,17356.0
2015-07-14 15:35:00,57.87,57.87,57.85,57.86,9555.0,49.0222,49.0222,49.0052,49.0137,9555.0
2015-07-14 15:40:00,57.85,57.86,57.84,57.85,14229.0,49.0052,49.0137,48.9968,49.0052,14229.0
2015-07-14 15:45:00,57.85,57.86,57.83,57.84,21984.0,49.0052,49.0137,48.9883,48.9968,21984.0
2015-07-14 15:50:00,57.84,57.84,57.8,57.8,33331.0,48.9968,48.9968,48.9629,48.9629,33331.0
2015-07-14 15:55:00,57.8,57.82,57.79,57.79,68197.0,48.9629,48.9798,48.9544,48.9544,68197.0
2015-07-15 09:30:00,57.91,57.91,57.6,57.86,54006.0,49.0561,49.0561,48.7935,49.0137,54006.0
2015-07-15 09:35:00,57.84,57.92,57.82,57.86,12568.0,48.9968,49.0645,48.9798,49.0137,12568.0
2015-07-15 09:40:00,57.86,57.87,57.74,57.81,22457.0,49.0137,49.0222,48.9121,48.9713,22457.0
2015-07-15 09:45:00,57.82,57.9,57.81,57.84,31191.0,48.9798,49.0476,48.9713,48.9968,31191.0
2015-07-15 09:50:00,57.84,57.89,57.81,57.88,10352.0,48.9968,49.0391,48.9713,49.0306,10352.0
2015-07-15 09:55:00,57.88,57.89,57.83,57.84,11238.0,49.0306,49.0391,48.9883,48.9968,11238.0
2015-07-15 10:00:00,57.85,57.86,57.81,57.86,8479.0,49.0052,49.0137,48.9713,49.0137,8479.0
2015-07-15 10:05:00,57.85,57.89,57.83,57.89,7061.0,49.0052,49.0391,48.9883,49.0391,7061.0
2015-07-15 10:10:00,57.89,57.92,57.89,57.92,9798.0,49.0391,49.0645,49.0391,49.0645,9798.0
2015-07-15 10:15:00,57.92,57.95,57.9,57.9,22319.0,49.0645,49.0899,49.0476,49.0476,22319.0
2015-07-15 10:20:00,57.91,57.92,57.88,57.92,10953.0,49.0561,49.0645,49.0306,49.0645,10953.0
2015-07-15 10:25:00,57.92,57.93,57.89,57.9,13833.0,49.0645,49.073,49.0391,49.0476,13833.0
2015-07-15 10:30:00,57.89,57.92,57.87,57.89,10124.0,49.0391,49.0645,49.0222,49.0391,10124.0
2015-07-15 10:35:00,57.9,57.9,57.87,57.89,16250.0,49.0476,49.0476,49.0222,49.0391,16250.0
2015-07-15 10:40:00,57.89,57.9,57.84,57.85,10566.0,49.0391,49.0476,48.9968,49.0052,10566.0
2015-07-15 10:45:00,57.85,57.85,57.81,57.82,22348.0,49.0052,49.0052,48.9713,48.9798,22348.0
2015-07-15 10:50:00,57.82,57.84,57.81,57.83,28930.0,48.9798,48.9968,48.9713,48.9883,28930.0
2015-07-15 10:55:00,57.84,57.86,57.83,57.85,9222.0,48.9968,49.0137,48.9883,49.0052,9222.0
2015-07-15 11:00:00,57.86,57.86,57.83,57.84,16134.0,49.0137,49.0137,48.9883,48.9968,16134.0
2015-07-15 11:05:00,57.84,57.86,57.81,57.85,16236.0,48.9968,49.0137,48.9713,49.0052,16236.0
2015-07-15 11:10:00,57.85,57.85,57.79,57.79,8968.0,49.0052,49.0052,48.9544,48.9544,8968.0
2015-07-15 11:15:00,57.79,57.89,57.79,57.88,18247.0,48.9544,49.0391,48.9544,49.0306,18247.0
2015-07-15 11:20:00,57.87,57.87,57.85,57.85,20418.0,49.0222,49.0222,49.0052,49.0052,20418.0
2015-07-15 11:25:00,57.85,57.85,57.81,57.83,9736.0,49.0052,49.0052,48.9713,48.9883,9736.0
2015-07-15 11:30:00,57.83,57.86,57.83,57.84,5663.0,48.9883,49.0137,48.9883,48.9968,5663.0
2015-07-15 11:35:00,57.84,57.85,57.81,57.85,4793.0,48.9968,49.0052,48.9713,49.0052,4793.0
2015-07-15 11:40:00,57.86,57.86,57.82,57.84,4220.0,49.0137,49.0137,48.9798,48.9968,4220.0
2015-07-15 11:45:00,57.84,57.86,57.8,57.8,8215.0,48.9968,49.0137,48.9629,48.9629,8215.0
2015-07-15 11:50:00,57.8,57.8,57.77,57.77,5107.0,48.9629,48.9629,48.9375,48.9375,5107.0
2015-07-15 11:55:00,57.78,57.79,57.76,57.76,4148.0,48.9459,48.9544,48.929,48.929,4148.0
2015-07-15 12:00:00,57.76,57.79,57.76,57.79,3346.0,48.929,48.9544,48.929,48.9544,3346.0
2015-07-15 12:05:00,57.79,57.82,57.78,57.78,7934.0,48.9544,48.9798,48.9459,48.9459,7934.0
2015-07-15 12:10:00,57.78,57.78,57.75,57.75,4942.0,48.9459,48.9459,48.9205,48.9205,4942.0
2015-07-15 12:15:00,57.75,57.75,57.74,57.75,2477.0,48.9205,48.9205,48.9121,48.9205,2477.0
2015-07-15 12:20:00,57.75,57.77,57.75,57.77,4676.0,48.9205,48.9375,48.9205,48.9375,4676.0
2015-07-15 12:25:00,57.76,57.77,57.72,57.76,6429.0,48.929,48.9375,48.8951,48.929,6429.0
2015-07-15 12:30:00,57.76,57.79,57.75,57.77,4845.0,48.929,48.9544,48.9205,48.9375,4845.0
2015-07-15 12:35:00,57.78,57.78,57.75,57.76,8232.0,48.9459,48.9459,48.9205,48.929,8232.0
2015-07-15 12:40:00,57.76,57.76,57.74,57.76,10135.0,48.929,48.929,48.9121,48.929,10135.0
2015-07-15 12:45:00,57.76,57.78,57.75,57.77,15727.0,48.929,48.9459,48.9205,48.9375,15727.0
2015-07-15 12:50:00,57.76,57.77,57.74,57.77,15827.0,48.929,48.9375,48.9121,48.9375,15827.0
2015-07-15 12:55:00,57.77,57.78,57.75,57.78,16825.0,48.9375,48.9459,48.9205,48.9459,16825.0
2015-07-15 13:00:00,57.79,57.83,57.78,57.83,9366.0,48.9544,48.9883,48.9459,48.9883,9366.0
2015-07-15 13:05:00,57.83,57.88,57.83,57.86,26320.0,48.9883,49.0306,48.9883,49.0137,26320.0
2015-07-15 13:10:00,57.86,57.92,57.85,57.9,8055.0,49.0137,49.0645,49.0052,49.0476,8055.0
2015-07-15 13:15:00,57.91,57.92,57.9,57.91,9886.0,49.0561,49.0645,49.0476,49.0561,9886.0
2015-07-15 13:20:00,57.9,57.91,57.9,57.91,3400.0,49.0476,49.0561,49.0476,49.0561,3400.0
2015-07-15 13:25:00,57.91,57.92,57.9,57.92,5893.0,49.0561,49.0645,49.0476,49.0645,5893.0
2015-07-15 13:30:00,57.91,57.91,57.85,57.89,13963.0,49.0561,49.0561,49.0052,49.0391,13963.0
2015-07-15 13:35:00,57.9,57.9,57.85,57.85,8520.0,49.0476,49.0476,49.0052,49.0052,8520.0
2015-07-15 13:40:00,57.85,57.86,57.83,57.84,8928.0,49.0052,49.0137,48.9883,48.9968,8928.0
2015-07-15 13:45:00,57.84,57.86,57.84,57.85,8916.0,48.9968,49.0137,48.9968,49.0052,8916.0
2015-07-15 13:50:00,57.86,57.87,57.84,57.85,9037.0,49.0137,49.0222,48.9968,49.0052,9037.0
2015-07-15 13:55:00,57.85,57.86,57.84,57.86,3936.0,49.0052,49.0137,48.9968,49.0137,3936.0
2015-07-15 14:00:00,57.86,57.86,57.82,57.83,7083.0,49.0137,49.0137,48.9798,48.9883,7083.0
2015-07-15 14:05:00,57.83,57.84,57.8,57.81,8972.0,48.9883,48.9968,48.9629,48.9713,8972.0
2015-07-15 14:10:00,57.81,57.82,57.8,57.82,7353.0,48.9713,48.9798,48.9629,48.9798,7353.0
2015-07-15 14:15:00,57.81,57.85,57.8,57.85,14800.0,48.9713,49.0052,48.9629,49.0052,14800.0
2015-07-15 14:20:00,57.85,57.86,57.84,57.86,8139.0,49.0052,49.0137,48.9968,49.0137,8139.0
2015-07-15 14:25:00,57.85,57.85,57.81,57.81,18907.0,49.0052,49.0052,48.9713,48.9713,18907.0
2015-07-15 14:30:00,57.8,57.82,57.79,57.79,17547.0,48.9629,48.9798,48.9544,48.9544,17547.0
2015-07-15 14:35:00,57.79,57.79,57.73,57.74,11240.0,48.9544,48.9544,48.9036,48.9121,11240.0
2015-07-15 14:40:00,57.75,57.76,57.67,57.68,15612.0,48.9205,48.929,48.8528,48.8612,15612.0
2015-07-15 14:45:00,57.68,57.68,57.61,57.64,21722.0,48.8612,48.8612,48.8019,48.8273,21722.0
2015-07-15 14:50:00,57.63,57.64,57.58,57.59,19330.0,48.8189,48.8273,48.7765,48.785,19330.0
2015-07-15 14:55:00,57.58,57.6,57.56,57.6,23233.0,48.7765,48.7935,48.7596,48.7935,23233.0
2015-07-15 15:00:00,57.6,57.64,57.6,57.63,24098.0,48.7935,48.8273,48.7935,48.8189,24098.0
2015-07-15 15:05:00,57.63,57.64,57.59,57.59,16228.0,48.8189,48.8273,48.785,48.785,16228.0
2015-07-15 15:10:00,57.6,57.64,57.58,57.63,20546.0,48.7935,48.8273,48.7765,48.8189,20546.0
2015-07-15 15:15:00,57.63,57.66,57.62,57.66,15120.0,48.8189,48.8443,48.8104,48.8443,15120.0
2015-07-15 15:20:00,57.66,57.67,57.62,57.63,14245.0,48.8443,48.8528,48.8104,48.8189,14245.0
2015-07-15 15:25:00,57.64,57.68,57.62,57.68,21238.0,48.8273,48.8612,48.8104,48.8612,21238.0
2015-07-15 15:30:00,57.68,57.72,57.65,57.7,24343.0,48.8612,48.8951,48.8358,48.8782,24343.0
2015-07-15 15:35:00,57.71,57.72,57.66,57.71,26625.0,48.8866,48.8951,48.8443,48.8866,26625.0
2015-07-15 15:40:00,57.7,57.7,57.64,57.65,31897.0,48.8782,48.8782,48.8273,48.8358,31897.0
2015-07-15 15:45:00,57.65,57.65,57.62,57.63,35117.0,48.8358,48.8358,48.8104,48.8189,35117.0
2015-07-15 15:50:00,57.63,57.7,57.62,57.7,54159.0,48.8189,48.8782,48.8104,48.8782,54159.0
2015-07-15 15:55:00,57.7,57.72,57.65,57.7,91556.0,48.8782,48.8951,48.8358,48.8782,91556.0
2015-07-16 09:30:00,58.07,58.1,58.0,58.05,23528.0,49.1916,49.217,49.1323,49.1747,23528.0
2015-07-16 09:35:00,58.1,58.11,58.02,58.05,6432.0,49.217,49.2255,49.1492,49.1747,6432.0
2015-07-16 09:40:00,58.05,58.13,58.05,58.1,17806.0,49.1747,49.2424,49.1747,49.217,17806.0
2015-07-16 09:45:00,58.11,58.12,58.08,58.09,24582.0,49.2255,49.234,49.2001,49.2085,24582.0
2015-07-16 09:50:00,58.1,58.16,58.1,58.14,15370.0,49.217,49.2678,49.217,49.2509,15370.0
2015-07-16 09:55:00,58.15,58.16,58.1,58.12,8516.0,49.2594,49.2678,49.217,49.234,8516.0
2015-07-16 10:00:00,58.11,58.17,58.07,58.07,12247.0,49.2255,49.2763,49.1916,49.1916,12247.0
2015-07-16 10:05:00,58.08,58.1,58.05,58.09,11012.0,49.2001,49.217,49.1747,49.2085,11012.0
2015-07-16 10:10:00,58.1,58.16,58.1,58.1,10651.0,49.217,49.2678,49.217,49.217,10651.0
2015-07-16 10:15:00,58.1,58.12,58.1,58.11,9805.0,49.217,49.234,49.217,49.2255,9805.0
2015-07-16 10:20:00,58.1,58.23,58.1,58.17,49793.0,49.217,49.3271,49.217,49.2763,49793.0
2015-07-16 10:25:00,58.16,58.2,58.16,58.19,29502.0,49.2678,49.3017,49.2678,49.2932,29502.0
2015-07-16 10:30:00,58.19,58.22,58.18,58.22,15239.0,49.2932,49.3187,49.2848,49.3187,15239.0
2015-07-16 10:35:00,58.22,58.26,58.21,58.22,38278.0,49.3187,49.3525,49.3102,49.3187,38278.0
2015-07-16 10:40:00,58.22,58.22,58.2,58.22,25189.0,49.3187,49.3187,49.3017,49.3187,25189.0
2015-07-16 10:45:00,58.22,58.24,58.17,58.18,14031.0,49.3187,49.3356,49.2763,49.2848,14031.0
2015-07-16 10:50:00,58.18,58.19,58.15,58.18,19259.0,49.2848,49.2932,49.2594,49.2848,19259.0
2015-07-16 10:55:00,58.18,58.21,58.16,58.2,11376.0,49.2848,49.3102,49.2678,49.3017,11376.0
2015-07-16 11:00:00,58.21,58.24,58.21,58.24,8976.0,49.3102,49.3356,49.3102,49.3356,8976.0
2015-07-16 11:05:00,58.23,58.24,58.19,58.2,10356.0,49.3271,49.3356,49.2932,49.3017,10356.0
2015-07-16 11:10:00,58.2,58.2,58.17,58.2,13556.0,49.3017,49.3017,49.2763,49.3017,13556.0
2015-07-16 11:15:00,58.19,58.2,58.17,58.19,8968.0,49.2932,49.3017,49.2763,49.2932,8968.0
2015-07-16 11:20:00,58.19,58.19,58.16,58.16,7423.0,49.2932,49.2932,49.2678,49.2678,7423.0
2015-07-16 11:25:00,58.17,58.23,58.17,58.23,18975.0,49.2763,49.3271,49.2763,49.3271,18975.0
2015-07-16 11:30:00,58.22,58.27,58.22,58.26,15558.0,49.3187,49.361,49.3187,49.3525,15558.0
2015-07-16 11:35:00,58.27,58.3,58.26,58.3,9400.0,49.361,49.3864,49.3525,49.3864,9400.0
2015-07-16 11:40:00,58.31,58.34,58.3,58.33,25029.0,49.3949,49.4203,49.3864,49.4118,25029.0
2015-07-16 11:45:00,58.33,58.37,58.33,58.36,14041.0,49.4118,49.4457,49.4118,49.4373,14041.0
2015-07-16 11:50:00,58.36,58.37,58.34,58.36,25335.0,49.4373,49.4457,49.4203,49.4373,25335.0
2015-07-16 11:55:00,58.37,58.37,58.34,58.35,6943.0,49.4457,49.4457,49.4203,49.4288,6943.0
2015-07-16 12:00:00,58.34,58.35,58.32,58.35,16097.0,49.4203,49.4288,49.4034,49.4288,16097.0
2015-07-16 12:05:00,58.35,58.35,58.33,58.33,8400.0,49.4288,49.4288,49.4118,49.4118,8400.0
2015-07-16 12:10:00,58.33,58.37,58.32,58.37,17235.0,49.4118,49.4457,49.4034,49.4457,17235.0
2015-07-16 12:15:00,58.37,58.38,58.36,58.38,9935.0,49.4457,49.4542,49.4373,49.4542,9935.0
2015-07-16 12:20:00,58.37,58.43,58.37,58.41,34537.0,49.4457,49.4966,49.4457,49.4796,34537.0
2015-07-16 12:25:00,58.4,58.42,58.4,58.42,12512.0,49.4711,49.4881,49.4711,49.4881,12512.0
2015-07-16 12:30:00,58.42,58.44,58.41,58.44,13237.0,49.4881,49.505,49.4796,49.505,13237.0
2015-07-16 12:35:00,58.43,58.46,58.42,58.45,29765.0,49.4966,49.522,49.4881,49.5135,29765.0
2015-07-16 12:40:00,58.45,58.47,58.44,58.46,12621.0,49.5135,49.5304,49.505,49.522,12621.0
2015-07-16 12:45:00,58.45,58.45,58.42,58.42,8600.0,49.5135,49.5135,49.4881,49.4881,8600.0
2015-07-16 12:50:00,58.42,58.43,58.37,58.39,19550.0,49.4881,49.4966,49.4457,49.4627,19550.0
2015-07-16 12:55:00,58.38,58.41,58.38,58.39,10103.0,49.4542,49.4796,49.4542,49.4627,10103.0
2015-07-16 13:00:00,58.39,58.43,58.39,58.43,14146.0,49.4627,49.4966,49.4627,49.4966,14146.0
2015-07-16 13:05:00,58.42,58.46,58.39,58.39,16779.0,49.4881,49.522,49.4627,49.4627,16779.0
2015-07-16 13:10:00,58.4,58.42,58.39,58.42,6284.0,49.4711,49.4881,49.4627,49.4881,6284.0
2015-07-16 13:15:00,58.41,58.42,58.39,58.4,8671.0,49.4796,49.4881,49.4627,49.4711,8671.0
2015-07-16 13:20:00,58.4,58.4,58.38,58.39,11376.0,49.4711,49.4711,49.4542,49.4627,11376.0
2015-07-16 13:25:00,58.39,58.4,58.38,58.4,10356.0,49.4627,49.4711,49.4542,49.4711,10356.0
2015-07-16 13:30:00,58.4,58.43,58.4,58.42,15710.0,49.4711,49.4966,49.4711,49.4881,15710.0
2015-07-16 13:35:00,58.43,58.45,58.42,58.45,11334.0,49.4966,49.5135,49.4881,49.5135,11334.0
2015-07-16 13:40:00,58.45,58.45,58.42,58.43,8230.0,49.5135,49.5135,49.4881,49.4966,8230.0
2015-07-16 13:45:00,58.43,58.46,58.43,58.46,18724.0,49.4966,49.522,49.4966,49.522,18724.0
2015-07-16 13:50:00,58.45,58.46,58.44,58.45,8786.0,49.5135,49.522,49.505,49.5135,8786.0
2015-07-16 13:55:00,58.45,58.45,58.41,58.42,13728.0,49.5135,49.5135,49.4796,49.4881,13728.0
2015-07-16 14:00:00,58.41,58.44,58.41,58.43,13359.0,49.4796,49.505,49.4796,49.4966,13359.0
2015-07-16 14:05:00,58.42,58.44,58.41,58.44,21140.0,49.4881,49.505,49.4796,49.505,21140.0
2015-07-16 14:10:00,58.44,58.44,58.42,58.43,7794.0,49.505,49.505,49.4881,49.4966,7794.0
2015-07-16 14:15:00,58.43,58.47,58.43,58.46,19542.0,49.4966,49.5304,49.4966,49.522,19542.0
2015-07-16 14:20:00,58.46,58.47,58.46,58.47,9760.0,49.522,49.5304,49.522,49.5304,9760.0
2015-07-16 14:25:00,58.47,58.51,58.47,58.51,18315.0,49.5304,49.5643,49.5304,49.5643,18315.0
2015-07-16 14:30:00,58.51,58.52,58.5,58.51,18267.0,49.5643,49.5728,49.5559,49.5643,18267.0
2015-07-16 14:35:00,58.51,58.51,58.49,58.49,5450.0,49.5643,49.5643,49.5474,49.5474,5450.0
2015-07-16 14:40:00,58.49,58.5,58.48,58.49,14505.0,49.5474,49.5559,49.5389,49.5474,14505.0
2015-07-16 14:45:00,58.49,58.5,58.47,58.48,8602.0,49.5474,49.5559,49.5304,49.5389,8602.0
2015-07-16 14:50:00,58.48,58.49,58.47,58.48,12026.0,49.5389,49.5474,49.5304,49.5389,12026.0
2015-07-16 14:55:00,58.48,58.48,58.44,58.44,11290.0,49.5389,49.5389,49.505,49.505,11290.0
2015-07-16 15:00:00,58.45,58.45,58.43,58.44,8400.0,49.5135,49.5135,49.4966,49.505,8400.0
2015-07-16 15:05:00,58.43,58.43,58.41,58.41,10364.0,49.4966,49.4966,49.4796,49.4796,10364.0
2015-07-16 15:10:00,58.4,58.45,58.4,58.43,26564.0,49.4711,49.5135,49.4711,49.4966,26564.0
2015-07-16 15:15:00,58.43,58.46,58.42,58.43,17107.0,49.4966,49.522,49.4881,49.4966,17107.0
2015-07-16 15:20:00,58.43,58.45,58.43,58.45,9746.0,49.4966,49.5135,49.4966,49.5135,9746.0
2015-07-16 15:25:00,58.45,58.49,58.44,58.46,19062.0,49.5135,49.5474,49.505,49.522,19062.0
2015-07-16 15:30:00,58.46,58.49,58.45,58.48,21559.0,49.522,49.5474,49.5135,49.5389,21559.0
2015-07-16 15:35:00,58.47,58.5,58.46,58.5,18683.0,49.5304,49.5559,49.522,49.5559,18683.0
2015-07-16 15:40:00,58.5,58.52,58.49,58.5,22418.0,49.5559,49.5728,49.5474,49.5559,22418.0
2015-07-16 15:45:00,58.51,58.55,58.5,58.55,39715.0,49.5643,49.5982,49.5559,49.5982,39715.0
2015-07-16 15:50:00,58.54,58.55,58.52,58.55,41985.0,49.5897,49.5982,49.5728,49.5982,41985.0
2015-07-16 15:55:00,58.55,58.58,58.54,58.58,134449.0,49.5982,49.6236,49.5897,49.6236,134449.0
2015-07-17 09:30:00,58.43,58.54,58.4,58.43,94482.0,49.4966,49.5897,49.4711,49.4966,94482.0
2015-07-17 09:35:00,58.44,58.5,58.41,58.47,11291.0,49.505,49.5559,49.4796,49.5304,11291.0
2015-07-17 09:40:00,58.47,58.49,58.43,58.48,13878.0,49.5304,49.5474,49.4966,49.5389,13878.0
2015-07-17 09:45:00,58.48,58.48,58.41,58.42,21271.0,49.5389,49.5389,49.4796,49.4881,21271.0
2015-07-17 09:50:00,58.43,58.46,58.41,58.41,13324.0,49.4966,49.522,49.4796,49.4796,13324.0
2015-07-17 09:55:00,58.41,58.45,58.39,58.44,13498.0,49.4796,49.5135,49.4627,49.505,13498.0
2015-07-17 10:00:00,58.43,58.48,58.41,58.46,18112.0,49.4966,49.5389,49.4796,49.522,18112.0
2015-07-17 10:05:00,58.47,58.51,58.46,58.47,10700.0,49.5304,49.5643,49.522,49.5304,10700.0
2015-07-17 10:10:00,58.47,58.52,58.44,58.44,17486.0,49.5304,49.5728,49.505,49.505,17486.0
2015-07-17 10:15:00,58.44,58.46,58.41,58.43,15981.0,49.505,49.522,49.4796,49.4966,15981.0
2015-07-17 10:20:00,58.42,58.43,58.4,58.41,10600.0,49.4881,49.4966,49.4711,49.4796,10600.0
2015-07-17 10:25:00,58.42,58.44,58.4,58.43,9934.0,49.4881,49.505,49.4711,49.4966,9934.0
2015-07-17 10:30:00,58.43,58.47,58.42,58.46,8618.0,49.4966,49.5304,49.4881,49.522,8618.0
2015-07-17 10:35:00,58.46,58.47,58.44,58.45,7224.0,49.522,49.5304,49.505,49.5135,7224.0
2015-07-17 10:40:00,58.45,58.48,58.43,58.44,14798.0,49.5135,49.5389,49.4966,49.505,14798.0
2015-07-17 10:45:00,58.44,58.45,58.42,58.42,9199.0,49.505,49.5135,49.4881,49.4881,9199.0
2015-07-17 10:50:00,58.42,58.42,58.35,58.36,9286.0,49.4881,49.4881,49.4288,49.4373,9286.0
2015-07-17 10:55:00,58.36,58.39,58.35,58.35,11195.0,49.4373,49.4627,49.4288,49.4288,11195.0
2015-07-17 11:00:00,58.35,58.36,58.35,58.36,4437.0,49.4288,49.4373,49.4288,49.4373,4437.0
2015-07-17 11:05:00,58.36,58.38,58.34,58.35,9919.0,49.4373,49.4542,49.4203,49.4288,9919.0
2015-07-17 11:10:00,58.34,58.36,58.34,58.34,9615.0,49.4203,49.4373,49.4203,49.4203,9615.0
2015-07-17 11:15:00,58.34,58.34,58.3,58.31,7268.0,49.4203,49.4203,49.3864,49.3949,7268.0
2015-07-17 11:20:00,58.32,58.34,58.31,58.32,10744.0,49.4034,49.4203,49.3949,49.4034,10744.0
2015-07-17 11:25:00,58.32,58.35,58.31,58.33,5037.0,49.4034,49.4288,49.3949,49.4118,5037.0
2015-07-17 11:30:00,58.33,58.36,58.32,58.36,5292.0,49.4118,49.4373,49.4034,49.4373,5292.0
2015-07-17 11:35:00,58.35,58.36,58.34,58.36,6590.0,49.4288,49.4373,49.4203,49.4373,6590.0
2015-07-17 11:40:00,58.36,58.37,58.35,58.36,8172.0,49.4373,49.4457,49.4288,49.4373,8172.0
2015-07-17 11:45:00,58.36,58.37,58.33,58.33,9191.0,49.4373,49.4457,49.4118,49.4118,9191.0
2015-07-17 11:50:00,58.34,58.35,58.33,58.34,4228.0,49.4203,49.4288,49.4118,49.4203,4228.0
2015-07-17 11:55:00,58.34,58.35,58.3,58.3,8661.0,49.4203,49.4288,49.3864,49.3864,8661.0
2015-07-17 12:00:00,58.29,58.3,58.28,58.29,8872.0,49.378,49.3864,49.3695,49.378,8872.0
2015-07-17 12:05:00,58.29,58.3,58.28,58.28,3519.0,49.378,49.3864,49.3695,49.3695,3519.0
2015-07-17 12:10:00,58.29,58.3,58.28,58.29,4294.0,49.378,49.3864,49.3695,49.378,4294.0
2015-07-17 12:15:00,58.29,58.32,58.29,58.3,11070.0,49.378,49.4034,49.378,49.3864,11070.0
2015-07-17 12:20:00,58.29,58.29,58.25,58.26,7093.0,49.378,49.378,49.3441,49.3525,7093.0
2015-07-17 12:25:00,58.26,58.3,58.26,58.29,4400.0,49.3525,49.3864,49.3525,49.378,4400.0
2015-07-17 12:30:00,58.3,58.3,58.27,58.27,5918.0,49.3864,49.3864,49.361,49.361,5918.0
2015-07-17 12:35:00,58.28,58.28,58.26,58.27,5776.0,49.3695,49.3695,49.3525,49.361,5776.0
2015-07-17 12:40:00,58.27,58.27,58.24,58.25,5975.0,49.361,49.361,49.3356,49.3441,5975.0
2015-07-17 12:45:00,58.25,58.27,58.24,58.25,9833.0,49.3441,49.361,49.3356,49.3441,9833.0
2015-07-17 12:50:00,58.25,58.26,58.24,58.25,7466.0,49.3441,49.3525,49.3356,49.3441,7466.0
2015-07-17 12:55:00,58.25,58.27,58.24,58.26,4820.0,49.3441,49.361,49.3356,49.3525,4820.0
2015-07-17 13:00:00,58.27,58.29,58.26,58.29,3428.0,49.361,49.378,49.3525,49.378,3428.0
2015-07-17 13:05:00,58.28,58.29,58.27,58.27,4918.0,49.3695,49.378,49.361,49.361,4918.0
2015-07-17 13:10:00,58.28,58.3,58.27,58.3,6260.0,49.3695,49.3864,49.361,49.3864,6260.0
2015-07-17 13:15:00,58.3,58.31,58.3,58.3,6176.0,49.3864,49.3949,49.3864,49.3864,6176.0
2015-07-17 13:20:00,58.3,58.31,58.29,58.29,6546.0,49.3864,49.3949,49.378,49.378,6546.0
2015-07-17 13:25:00,58.29,58.29,58.27,58.27,5318.0,49.378,49.378,49.361,49.361,5318.0
2015-07-17 13:30:00,58.26,58.29,58.26,58.27,4534.0,49.3525,49.378,49.3525,49.361,4534.0
2015-07-17 13:35:00,58.27,58.27,58.25,58.25,5947.0,49.361,49.361,49.3441,49.3441,5947.0
2015-07-17 13:40:00,58.25,58.26,58.25,58.25,1607.0,49.3441,49.3525,49.3441,49.3441,1607.0
2015-07-17 13:45:00,58.26,58.26,58.24,58.25,6411.0,49.3525,49.3525,49.3356,49.3441,6411.0
2015-07-17 13:50:00,58.25,58.26,58.24,58.25,7163.0,49.3441,49.3525,49.3356,49.3441,7163.0
2015-07-17 13:55:00,58.24,58.25,58.23,58.25,6820.0,49.3356,49.3441,49.3271,49.3441,6820.0
2015-07-17 14:00:00,58.24,58.27,58.24,58.26,6765.0,49.3356,49.361,49.3356,49.3525,6765.0
2015-07-17 14:05:00,58.25,58.3,58.25,58.28,8560.0,49.3441,49.3864,49.3441,49.3695,8560.0
2015-07-17 14:10:00,58.28,58.31,58.28,58.31,3100.0,49.3695,49.3949,49.3695,49.3949,3100.0
2015-07-17 14:15:00,58.31,58.33,58.3,58.33,8498.0,49.3949,49.4118,49.3864,49.4118,8498.0
2015-07-17 14:20:00,58.34,58.35,58.33,58.35,4818.0,49.4203,49.4288,49.4118,49.4288,4818.0
2015-07-17 14:25:00,58.36,58.38,58.36,58.36,10011.0,49.4373,49.4542,49.4373,49.4373,10011.0
2015-07-17 14:30:00,58.35,58.36,58.31,58.31,20476.0,49.4288,49.4373,49.3949,49.3949,20476.0
2015-07-17 14:35:00,58.31,58.32,58.3,58.31,7141.0,49.3949,49.4034,49.3864,49.3949,7141.0
2015-07-17 14:40:00,58.3,58.32,58.29,58.29,13923.0,49.3864,49.4034,49.378,49.378,13923.0
2015-07-17 14:45:00,58.3,58.31,58.3,58.31,6639.0,49.3864,49.3949,49.3864,49.3949,6639.0
2015-07-17 14:50:00,58.31,58.31,58.29,58.3,6102.0,49.3949,49.3949,49.378,49.3864,6102.0
2015-07-17 14:55:00,58.31,58.32,58.3,58.3,9636.0,49.3949,49.4034,49.3864,49.3864,9636.0
2015-07-17 15:00:00,58.3,58.3,58.27,58.28,12162.0,49.3864,49.3864,49.361,49.3695,12162.0
2015-07-17 15:05:00,58.28,58.3,58.28,58.3,4400.0,49.3695,49.3864,49.3695,49.3864,4400.0
2015-07-17 15:10:00,58.3,58.31,58.29,58.3,5032.0,49.3864,49.3949,49.378,49.3864,5032.0
2015-07-17 15:15:00,58.31,58.31,58.29,58.3,17093.0,49.3949,49.3949,49.378,49.3864,17093.0
2015-07-17 15:20:00,58.31,58.32,58.3,58.31,8142.0,49.3949,49.4034,49.3864,49.3949,8142.0
2015-07-17 15:25:00,58.32,58.36,58.31,58.36,10159.0,49.4034,49.4373,49.3949,49.4373,10159.0
2015-07-17 15:30:00,58.35,58.38,58.35,58.36,13608.0,49.4288,49.4542,49.4288,49.4373,13608.0
2015-07-17 15:35:00,58.36,58.37,58.35,58.37,18546.0,49.4373,49.4457,49.4288,49.4457,18546.0
2015-07-17 15:40:00,58.37,58.39,58.36,58.38,18865.0,49.4457,49.4627,49.4373,49.4542,18865.0
2015-07-17 15:45:00,58.38,58.39,58.36,58.36,23298.0,49.4542,49.4627,49.4373,49.4373,23298.0
2015-07-17 15:50:00,58.36,58.37,58.33,58.34,54594.0,49.4373,49.4457,49.4118,49.4203,54594.0
2015-07-17 15:55:00,58.35,58.38,58.32,58.38,219085.0,49.4288,49.4542,49.4034,49.4542,219085.0
2015-07-20 09:30:00,58.36,58.54,58.3,58.5,31712.0,49.4373,49.5897,49.3864,49.5559,31712.0
2015-07-20 09:35:00,58.52,58.52,58.39,58.39,5220.0,49.5728,49.5728,49.4627,49.4627,5220.0
2015-07-20 09:40:00,58.39,58.42,58.33,58.35,12834.0,49.4627,49.4881,49.4118,49.4288,12834.0
2015-07-20 09:45:00,58.35,58.35,58.27,58.28,20021.0,49.4288,49.4288,49.361,49.3695,20021.0
2015-07-20 09:50:00,58.29,58.33,58.29,58.31,8176.0,49.378,49.4118,49.378,49.3949,8176.0
2015-07-20 09:55:00,58.31,58.32,58.19,58.21,78806.0,49.3949,49.4034,49.2932,49.3102,78806.0
2015-07-20 10:00:00,58.21,58.21,58.13,58.13,77976.0,49.3102,49.3102,49.2424,49.2424,77976.0
2015-07-20 10:05:00,58.13,58.21,58.12,58.21,8834.0,49.2424,49.3102,49.234,49.3102,8834.0
2015-07-20 10:10:00,58.21,58.37,58.21,58.36,17371.0,49.3102,49.4457,49.3102,49.4373,17371.0
2015-07-20 10:15:00,58.36,58.4,58.35,58.38,14642.0,49.4373,49.4711,49.4288,49.4542,14642.0
2015-07-20 10:20:00,58.38,58.41,58.38,58.41,12154.0,49.4542,49.4796,49.4542,49.4796,12154.0
2015-07-20 10:25:00,58.41,58.45,58.4,58.43,4764.0,49.4796,49.5135,49.4711,49.4966,4764.0
2015-07-20 10:30:00,58.43,58.45,58.41,58.45,8129.0,49.4966,49.5135,49.4796,49.5135,8129.0
2015-07-20 10:35:00,58.45,58.45,58.41,58.43,18302.0,49.5135,49.5135,49.4796,49.4966,18302.0
2015-07-20 10:40:00,58.43,58.44,58.41,58.42,7151.0,49.4966,49.505,49.4796,49.4881,7151.0
2015-07-20 10:45:00,58.42,58.43,58.38,58.38,7329.0,49.4881,49.4966,49.4542,49.4542,7329.0
2015-07-20 10:50:00,58.38,58.41,58.37,58.41,18064.0,49.4542,49.4796,49.4457,49.4796,18064.0
2015-07-20 10:55:00,58.42,58.48,58.41,58.48,5998.0,49.4881,49.5389,49.4796,49.5389,5998.0
2015-07-20 11:00:00,58.48,58.5,58.45,58.48,10953.0,49.5389,49.5559,49.5135,49.5389,10953.0
2015-07-20 11:05:00,58.48,58.51,58.48,58.51,5400.0,49.5389,49.5643,49.5389,49.5643,5400.0
2015-07-20 11:10:00,58.51,58.52,58.48,58.5,5758.0,49.5643,49.5728,49.5389,49.5559,5758.0
2015-07-20 11:15:00,58.5,58.53,58.5,58.51,5991.0,49.5559,49.5813,49.5559,49.5643,5991.0
2015-07-20 11:20:00,58.51,58.54,58.5,58.53,4270.0,49.5643,49.5897,49.5559,49.5813,4270.0
2015-07-20 11:25:00,58.53,58.56,58.53,58.53,9219.0,49.5813,49.6067,49.5813,49.5813,9219.0
2015-07-20 11:30:00,58.54,58.54,58.52,58.52,7200.0,49.5897,49.5897,49.5728,49.5728,7200.0
2015-07-20 11:35:00,58.52,58.55,58.51,58.55,5651.0,49.5728,49.5982,49.5643,49.5982,5651.0
2015-07-20 11:40:00,58.55,58.55,58.52,58.54,8478.0,49.5982,49.5982,49.5728,49.5897,8478.0
2015-07-20 11:45:00,58.55,58.56,58.54,58.56,21865.0,49.5982,49.6067,49.5897,49.6067,21865.0
2015-07-20 11:50:00,58.56,58.57,58.55,58.56,4327.0,49.6067,49.6152,49.5982,49.6067,4327.0
2015-07-20 11:55:00,58.55,58.56,58.53,58.54,10348.0,49.5982,49.6067,49.5813,49.5897,10348.0
2015-07-20 12:00:00,58.54,58.59,58.52,58.57,8341.0,49.5897,49.6321,49.5728,49.6152,8341.0
2015-07-20 12:05:00,58.57,58.58,58.56,58.57,5300.0,49.6152,49.6236,49.6067,49.6152,5300.0
2015-07-20 12:10:00,58.56,58.57,58.55,58.57,4318.0,49.6067,49.6152,49.5982,49.6152,4318.0
2015-07-20 12:15:00,58.57,58.6,58.57,58.59,4442.0,49.6152,49.6406,49.6152,49.6321,4442.0
2015-07-20 12:20:00,58.59,58.6,58.56,58.56,4687.0,49.6321,49.6406,49.6067,49.6067,4687.0
2015-07-20 12:25:00,58.56,58.56,58.54,58.56,2851.0,49.6067,49.6067,49.5897,49.6067,2851.0
2015-07-20 12:30:00,58.56,58.57,58.55,58.57,3563.0,49.6067,49.6152,49.5982,49.6152,3563.0
2015-07-20 12:35:00,58.57,58.62,58.57,58.61,22575.0,49.6152,49.6575,49.6152,49.649,22575.0
2015-07-20 12:40:00,58.62,58.65,58.62,58.64,9897.0,49.6575,49.6829,49.6575,49.6744,9897.0
2015-07-20 12:45:00,58.64,58.64,58.61,58.63,4018.0,49.6744,49.6744,49.649,49.666,4018.0
2015-07-20 12:50:00,58.63,58.64,58.62,58.64,5304.0,49.666,49.6744,49.6575,49.6744,5304.0
2015-07-20 12:55:00,58.65,58.65,58.62,58.63,2990.0,49.6829,49.6829,49.6575,49.666,2990.0
2015-07-20 13:00:00,58.62,58.63,58.59,58.6,4275.0,49.6575,49.666,49.6321,49.6406,4275.0
2015-07-20 13:05:00,58.6,58.6,58.58,58.58,3000.0,49.6406,49.6406,49.6236,49.6236,3000.0
2015-07-20 13:10:00,58.58,58.6,58.58,58.6,4487.0,49.6236,49.6406,49.6236,49.6406,4487.0
2015-07-20 13:15:00,58.61,58.62,58.61,58.62,2784.0,49.649,49.6575,49.649,49.6575,2784.0
2015-07-20 13:20:00,58.62,58.63,58.62,58.62,2424.0,49.6575,49.666,49.6575,49.6575,2424.0
2015-07-20 13:25:00,58.63,58.64,58.62,58.64,4100.0,49.666,49.6744,49.6575,49.6744,4100.0
2015-07-20 13:30:00,58.63,58.64,58.63,58.64,2000.0,49.666,49.6744,49.666,49.6744,2000.0
2015-07-20 13:35:00,58.64,58.67,58.63,58.66,5356.0,49.6744,49.6999,49.666,49.6914,5356.0
2015-07-20 13:40:00,58.66,58.66,58.65,58.66,1900.0,49.6914,49.6914,49.6829,49.6914,1900.0
2015-07-20 13:45:00,58.67,58.67,58.59,58.59,10545.0,49.6999,49.6999,49.6321,49.6321,10545.0
2015-07-20 13:50:00,58.59,58.62,58.58,58.61,5796.0,49.6321,49.6575,49.6236,49.649,5796.0
2015-07-20 13:55:00,58.61,58.61,58.58,58.58,9270.0,49.649,49.649,49.6236,49.6236,9270.0
2015-07-20 14:00:00,58.59,58.59,58.57,58.58,5728.0,49.6321,49.6321,49.6152,49.6236,5728.0
2015-07-20 14:05:00,58.58,58.59,58.58,58.58,1700.0,49.6236,49.6321,49.6236,49.6236,1700.0
2015-07-20 14:10:00,58.58,58.61,58.58,58.61,5549.0,49.6236,49.649,49.6236,49.649,5549.0
2015-07-20 14:15:00,58.61,58.61,58.57,58.58,5101.0,49.649,49.649,49.6152,49.6236,5101.0
2015-07-20 14:20:00,58.58,58.6,58.58,58.59,7043.0,49.6236,49.6406,49.6236,49.6321,7043.0
2015-07-20 14:25:00,58.59,58.64,58.59,58.64,9650.0,49.6321,49.6744,49.6321,49.6744,9650.0
2015-07-20 14:30:00,58.63,58.65,58.61,58.62,6812.0,49.666,49.6829,49.649,49.6575,6812.0
2015-07-20 14:35:00,58.61,58.63,58.6,58.63,7703.0,49.649,49.666,49.6406,49.666,7703.0
2015-07-20 14:40:00,58.62,58.62,58.58,58.59,6477.0,49.6575,49.6575,49.6236,49.6321,6477.0
2015-07-20 14:45:00,58.59,58.59,58.56,58.57,6383.0,49.6321,49.6321,49.6067,49.6152,6383.0
2015-07-20 14:50:00,58.57,58.57,58.55,58.56,4381.0,49.6152,49.6152,49.5982,49.6067,4381.0
2015-07-20 14:55:00,58.55,58.57,58.54,58.55,7647.0,49.5982,49.6152,49.5897,49.5982,7647.0
2015-07-20 15:00:00,58.56,58.56,58.53,58.53,7700.0,49.6067,49.6067,49.5813,49.5813,7700.0
2015-07-20 15:05:00,58.54,58.54,58.51,58.52,24374.0,49.5897,49.5897,49.5643,49.5728,24374.0
2015-07-20 15:10:00,58.52,58.53,58.51,58.52,35371.0,49.5728,49.5813,49.5643,49.5728,35371.0
2015-07-20 15:15:00,58.51,58.51,58.47,58.48,19400.0,49.5643,49.5643,49.5304,49.5389,19400.0
2015-07-20 15:20:00,58.47,58.48,58.45,58.45,56453.0,49.5304,49.5389,49.5135,49.5135,56453.0
2015-07-20 15:25:00,58.46,58.46,58.43,58.43,23295.0,49.522,49.522,49.4966,49.4966,23295.0
2015-07-20 15:30:00,58.44,58.46,58.43,58.46,23163.0,49.505,49.522,49.4966,49.522,23163.0
2015-07-20 15:35:00,58.46,58.47,58.43,58.44,21028.0,49.522,49.5304,49.4966,49.505,21028.0
2015-07-20 15:40:00,58.43,58.47,58.43,58.44,50236.0,49.4966,49.5304,49.4966,49.505,50236.0
2015-07-20 15:45:00,58.45,58.49,58.45,58.46,31019.0,49.5135,49.5474,49.5135,49.522,31019.0
2015-07-20 15:50:00,58.46,58.48,58.41,58.43,30807.0,49.522,49.5389,49.4796,49.4966,30807.0
2015-07-20 15:55:00,58.43,58.48,58.42,58.45,54723.0,49.4966,49.5389,49.4881,49.5135,54723.0
2015-07-21 09:30:00,58.47,58.54,58.42,58.53,22012.0,49.5304,49.5897,49.4881,49.5813,22012.0
2015-07-21 09:35:00,58.5,58.52,58.42,58.45,8870.0,49.5559,49.5728,49.4881,49.5135,8870.0
2015-07-21 09:40:00,58.48,58.56,58.48,58.53,12629.0,49.5389,49.6067,49.5389,49.5813,12629.0
2015-07-21 09:45:00,58.53,58.59,58.52,58.58,10088.0,49.5813,49.6321,49.5728,49.6236,10088.0
2015-07-21 09:50:00,58.59,58.63,58.57,58.63,11758.0,49.6321,49.666,49.6152,49.666,11758.0
2015-07-21 09:55:00,58.63,58.7,58.61,58.69,11534.0,49.666,49.7253,49.649,49.7168,11534.0
2015-07-21 10:00:00,58.71,58.72,58.67,58.68,11033.0,49.7337,49.7422,49.6999,49.7083,11033.0
2015-07-21 10:05:00,58.69,58.72,58.68,58.69,12482.0,49.7168,49.7422,49.7083,49.7168,12482.0
2015-07-21 10:10:00,58.68,58.74,58.66,58.73,6300.0,49.7083,49.7592,49.6914,49.7507,6300.0
2015-07-21 10:15:00,58.73,58.74,58.71,58.73,18394.0,49.7507,49.7592,49.7337,49.7507,18394.0
2015-07-21 10:20:00,58.74,58.8,58.74,58.78,11411.0,49.7592,49.81,49.7592,49.793,11411.0
2015-07-21 10:25:00,58.79,58.81,58.76,58.76,6520.0,49.8015,49.8185,49.7761,49.7761,6520.0
2015-07-21 10:30:00,58.76,58.76,58.7,58.7,4607.0,49.7761,49.7761,49.7253,49.7253,4607.0
2015-07-21 10:35:00,58.7,58.7,58.65,58.65,13408.0,49.7253,49.7253,49.6829,49.6829,13408.0
2015-07-21 10:40:00,58.64,58.67,58.62,58.62,16773.0,49.6744,49.6999,49.6575,49.6575,16773.0
2015-07-21 10:45:00,58.61,58.65,58.6,58.61,9754.0,49.649,49.6829,49.6406,49.649,9754.0
2015-07-21 10:50:00,58.61,58.61,58.51,58.53,10159.0,49.649,49.649,49.5643,49.5813,10159.0
2015-07-21 10:55:00,58.53,58.59,58.52,58.58,30032.0,49.5813,49.6321,49.5728,49.6236,30032.0
2015-07-21 11:00:00,58.57,58.59,58.52,58.52,12008.0,49.6152,49.6321,49.5728,49.5728,12008.0
2015-07-21 11:05:00,58.52,58.53,58.46,58.47,13290.0,49.5728,49.5813,49.522,49.5304,13290.0
2015-07-21 11:10:00,58.47,58.47,58.42,58.44,8521.0,49.5304,49.5304,49.4881,49.505,8521.0
2015-07-21 11:15:00,58.44,58.45,58.4,58.41,6535.0,49.505,49.5135,49.4711,49.4796,6535.0
2015-07-21 11:20:00,58.4,58.44,58.38,58.38,13092.0,49.4711,49.505,49.4542,49.4542,13092.0
2015-07-21 11:25:00,58.39,58.42,58.38,58.4,8954.0,49.4627,49.4881,49.4542,49.4711,8954.0
2015-07-21 11:30:00,58.41,58.41,58.37,58.38,4600.0,49.4796,49.4796,49.4457,49.4542,4600.0
2015-07-21 11:35:00,58.38,58.38,58.35,58.37,7487.0,49.4542,49.4542,49.4288,49.4457,7487.0
2015-07-21 11:40:00,58.37,58.4,58.37,58.39,5600.0,49.4457,49.4711,49.4457,49.4627,5600.0
2015-07-21 11:45:00,58.4,58.43,58.39,58.43,5647.0,49.4711,49.4966,49.4627,49.4966,5647.0
2015-07-21 11:50:00,58.44,58.44,58.39,58.39,5934.0,49.505,49.505,49.4627,49.4627,5934.0
2015-07-21 11:55:00,58.4,58.4,58.37,58.39,7928.0,49.4711,49.4711,49.4457,49.4627,7928.0
2015-07-21 12:00:00,58.4,58.4,58.38,58.38,5400.0,49.4711,49.4711,49.4542,49.4542,5400.0
2015-07-21 12:05:00,58.38,58.41,58.36,58.36,5022.0,49.4542,49.4796,49.4373,49.4373,5022.0
2015-07-21 12:10:00,58.37,58.37,58.33,58.34,2210.0,49.4457,49.4457,49.4118,49.4203,2210.0
2015-07-21 12:15:00,58.34,58.39,58.33,58.36,33688.0,49.4203,49.4627,49.4118,49.4373,33688.0
2015-07-21 12:20:00,58.35,58.37,58.34,58.37,4139.0,49.4288,49.4457,49.4203,49.4457,4139.0
2015-07-21 12:25:00,58.36,58.39,58.36,58.39,5897.0,49.4373,49.4627,49.4373,49.4627,5897.0
2015-07-21 12:30:00,58.39,58.41,58.38,58.39,7351.0,49.4627,49.4796,49.4542,49.4627,7351.0
2015-07-21 12:35:00,58.39,58.39,58.38,58.38,5114.0,49.4627,49.4627,49.4542,49.4542,5114.0
2015-07-21 12:40:00,58.38,58.39,58.35,58.35,4841.0,49.4542,49.4627,49.4288,49.4288,4841.0
2015-07-21 12:45:00,58.36,58.36,58.29,58.29,7706.0,49.4373,49.4373,49.378,49.378,7706.0
2015-07-21 12:50:00,58.3,58.31,58.27,58.27,5783.0,49.3864,49.3949,49.361,49.361,5783.0
2015-07-21 12:55:00,58.27,58.32,58.27,58.32,6658.0,49.361,49.4034,49.361,49.4034,6658.0
2015-07-21 13:00:00,58.32,58.32,58.26,58.27,7100.0,49.4034,49.4034,49.3525,49.361,7100.0
2015-07-21 13:05:00,58.27,58.28,58.24,58.27,8343.0,49.361,49.3695,49.3356,49.361,8343.0
2015-07-21 13:10:00,58.26,58.27,58.25,58.27,3372.0,49.3525,49.361,49.3441,49.361,3372.0
2015-07-21 13:15:00,58.28,58.33,58.28,58.32,18421.0,49.3695,49.4118,49.3695,49.4034,18421.0
2015-07-21 13:20:00,58.32,58.32,58.27,58.29,6252.0,49.4034,49.4034,49.361,49.378,6252.0
2015-07-21 13:25:00,58.29,58.29,58.27,58.29,4100.0,49.378,49.378,49.361,49.378,4100.0
2015-07-21 13:30:00,58.29,58.29,58.26,58.27,4634.0,49.378,49.378,49.3525,49.361,4634.0
2015-07-21 13:35:00,58.26,58.26,58.24,58.26,6556.0,49.3525,49.3525,49.3356,49.3525,6556.0
2015-07-21 13:40:00,58.27,58.29,58.27,58.29,3506.0,49.361,49.378,49.361,49.378,3506.0
2015-07-21 13:45:00,58.29,58.31,58.28,58.31,2694.0,49.378,49.3949,49.3695,49.3949,2694.0
2015-07-21 13:50:00,58.31,58.32,58.3,58.32,6894.0,49.3949,49.4034,49.3864,49.4034,6894.0
2015-07-21 13:55:00,58.32,58.35,58.31,58.35,3793.0,49.4034,49.4288,49.3949,49.4288,3793.0
2015-07-21 14:00:00,58.35,58.35,58.27,58.28,7932.0,49.4288,49.4288,49.361,49.3695,7932.0
2015-07-21 14:05:00,58.27,58.31,58.27,58.3,5892.0,49.361,49.3949,49.361,49.3864,5892.0
2015-07-21 14:10:00,58.29,58.3,58.28,58.3,4308.0,49.378,49.3864,49.3695,49.3864,4308.0
2015-07-21 14:15:00,58.3,58.36,58.29,58.36,6313.0,49.3864,49.4373,49.378,49.4373,6313.0
2015-07-21 14:20:00,58.36,58.4,58.36,58.4,8731.0,49.4373,49.4711,49.4373,49.4711,8731.0
2015-07-21 14:25:00,58.4,58.44,58.4,58.43,8127.0,49.4711,49.505,49.4711,49.4966,8127.0
2015-07-21 14:30:00,58.44,58.44,58.41,58.41,5099.0,49.505,49.505,49.4796,49.4796,5099.0
2015-07-21 14:35:00,58.4,58.42,58.39,58.42,5604.0,49.4711,49.4881,49.4627,49.4881,5604.0
2015-07-21 14:40:00,58.42,58.43,58.4,58.41,5978.0,49.4881,49.4966,49.4711,49.4796,5978.0
2015-07-21 14:45:00,58.4,58.42,58.39,58.39,11200.0,49.4711,49.4881,49.4627,49.4627,11200.0
2015-07-21 14:50:00,58.38,58.38,58.34,58.35,11466.0,49.4542,49.4542,49.4203,49.4288,11466.0
2015-07-21 14:55:00,58.35,58.39,58.34,58.39,12000.0,49.4288,49.4627,49.4203,49.4627,12000.0
2015-07-21 15:00:00,58.4,58.4,58.37,58.38,10400.0,49.4711,49.4711,49.4457,49.4542,10400.0
2015-07-21 15:05:00,58.39,58.4,58.38,58.38,14097.0,49.4627,49.4711,49.4542,49.4542,14097.0
2015-07-21 15:10:00,58.39,58.43,58.38,58.41,19914.0,49.4627,49.4966,49.4542,49.4796,19914.0
2015-07-21 15:15:00,58.41,58.46,58.4,58.45,14040.0,49.4796,49.522,49.4711,49.5135,14040.0
2015-07-21 15:20:00,58.44,58.44,58.41,58.41,11864.0,49.505,49.505,49.4796,49.4796,11864.0
2015-07-21 15:25:00,58.42,58.45,58.4,58.45,11113.0,49.4881,49.5135,49.4711,49.5135,11113.0
2015-07-21 15:30:00,58.44,58.49,58.44,58.49,16258.0,49.505,49.5474,49.505,49.5474,16258.0
2015-07-21 15:35:00,58.48,58.48,58.47,58.48,15754.0,49.5389,49.5389,49.5304,49.5389,15754.0
2015-07-21 15:40:00,58.48,58.48,58.43,58.46,27374.0,49.5389,49.5389,49.4966,49.522,27374.0
2015-07-21 15:45:00,58.44,58.47,58.43,58.46,21639.0,49.505,49.5304,49.4966,49.522,21639.0
2015-07-21 15:50:00,58.46,58.54,58.45,58.5,86213.0,49.522,49.5897,49.5135,49.5559,86213.0
2015-07-21 15:55:00,58.5,58.5,58.43,58.44,84319.0,49.5559,49.5559,49.4966,49.505,84319.0
2015-07-22 09:30:00,58.26,58.6,58.26,58.56,48363.0,49.3525,49.6406,49.3525,49.6067,48363.0
2015-07-22 09:35:00,58.57,58.6,58.54,58.57,13791.0,49.6152,49.6406,49.5897,49.6152,13791.0
2015-07-22 09:40:00,58.59,58.69,58.57,58.68,29008.0,49.6321,49.7168,49.6152,49.7083,29008.0
2015-07-22 09:45:00,58.67,58.67,58.57,58.62,22851.0,49.6999,49.6999,49.6152,49.6575,22851.0
2015-07-22 09:50:00,58.62,58.73,58.6,58.72,44963.0,49.6575,49.7507,49.6406,49.7422,44963.0
2015-07-22 09:55:00,58.72,58.76,58.7,58.75,29520.0,49.7422,49.7761,49.7253,49.7676,29520.0
2015-07-22 10:00:00,58.74,58.8,58.72,58.8,24237.0,49.7592,49.81,49.7422,49.81,24237.0
2015-07-22 10:05:00,58.79,58.79,58.77,58.78,17137.0,49.8015,49.8015,49.7846,49.793,17137.0
2015-07-22 10:10:00,58.78,58.79,58.71,58.72,12953.0,49.793,49.8015,49.7337,49.7422,12953.0
2015-07-22 10:15:00,58.71,58.81,58.71,58.79,25988.0,49.7337,49.8185,49.7337,49.8015,25988.0
2015-07-22 10:20:00,58.8,58.83,58.79,58.83,12832.0,49.81,49.8354,49.8015,49.8354,12832.0
2015-07-22 10:25:00,58.82,58.83,58.72,58.72,19273.0,49.8269,49.8354,49.7422,49.7422,19273.0
2015-07-22 10:30:00,58.72,58.72,58.69,58.69,14971.0,49.7422,49.7422,49.7168,49.7168,14971.0
2015-07-22 10:35:00,58.69,58.7,58.6,58.6,13767.0,49.7168,49.7253,49.6406,49.6406,13767.0
2015-07-22 10:40:00,58.61,58.66,58.56,58.58,26184.0,49.649,49.6914,49.6067,49.6236,26184.0
2015-07-22 10:45:00,58.58,58.58,58.49,58.52,43264.0,49.6236,49.6236,49.5474,49.5728,43264.0
2015-07-22 10:50:00,58.52,58.53,58.48,58.49,28612.0,49.5728,49.5813,49.5389,49.5474,28612.0
2015-07-22 10:55:00,58.5,58.52,58.49,58.51,18442.0,49.5559,49.5728,49.5474,49.5643,18442.0
2015-07-22 11:00:00,58.51,58.51,58.47,58.47,11700.0,49.5643,49.5643,49.5304,49.5304,11700.0
2015-07-22 11:05:00,58.48,58.5,58.46,58.48,12274.0,49.5389,49.5559,49.522,49.5389,12274.0
2015-07-22 11:10:00,58.48,58.52,58.48,58.5,8403.0,49.5389,49.5728,49.5389,49.5559,8403.0
2015-07-22 11:15:00,58.5,58.5,58.48,58.49,10400.0,49.5559,49.5559,49.5389,49.5474,10400.0
2015-07-22 11:20:00,58.49,58.49,58.43,58.45,11100.0,49.5474,49.5474,49.4966,49.5135,11100.0
2015-07-22 11:25:00,58.44,58.45,58.41,58.43,11565.0,49.505,49.5135,49.4796,49.4966,11565.0
2015-07-22 11:30:00,58.42,58.45,58.4,58.42,9161.0,49.4881,49.5135,49.4711,49.4881,9161.0
2015-07-22 11:35:00,58.43,58.43,58.42,58.43,7066.0,49.4966,49.4966,49.4881,49.4966,7066.0
2015-07-22 11:40:00,58.42,58.44,58.41,58.44,8717.0,49.4881,49.505,49.4796,49.505,8717.0
2015-07-22 11:45:00,58.44,58.45,58.43,58.43,8096.0,49.505,49.5135,49.4966,49.4966,8096.0
2015-07-22 11:50:00,58.43,58.47,58.42,58.44,9900.0,49.4966,49.5304,49.4881,49.505,9900.0
2015-07-22 11:55:00,58.44,58.44,58.4,58.44,8360.0,49.505,49.505,49.4711,49.505,8360.0
2015-07-22 12:00:00,58.44,58.54,58.44,58.53,42446.0,49.505,49.5897,49.505,49.5813,42446.0
2015-07-22 12:05:00,58.53,58.53,58.43,58.44,21394.0,49.5813,49.5813,49.4966,49.505,21394.0
2015-07-22 12:10:00,58.45,58.5,58.42,58.48,16090.0,49.5135,49.5559,49.4881,49.5389,16090.0
2015-07-22 12:15:00,58.48,58.48,58.44,58.47,5178.0,49.5389,49.5389,49.505,49.5304,5178.0
2015-07-22 12:20:00,58.48,58.49,58.45,58.48,5336.0,49.5389,49.5474,49.5135,49.5389,5336.0
2015-07-22 12:25:00,58.47,58.49,58.46,58.47,4567.0,49.5304,49.5474,49.522,49.5304,4567.0
2015-07-22 12:30:00,58.47,58.47,58.44,58.44,6572.0,49.5304,49.5304,49.505,49.505,6572.0
2015-07-22 12:35:00,58.44,58.5,58.44,58.48,11157.0,49.505,49.5559,49.505,49.5389,11157.0
2015-07-22 12:40:00,58.48,58.49,58.47,58.49,9098.0,49.5389,49.5474,49.5304,49.5474,9098.0
2015-07-22 12:45:00,58.5,58.5,58.47,58.48,9900.0,49.5559,49.5559,49.5304,49.5389,9900.0
2015-07-22 12:50:00,58.49,58.52,58.49,58.52,7182.0,49.5474,49.5728,49.5474,49.5728,7182.0
2015-07-22 12:55:00,58.51,58.52,58.48,58.52,15931.0,49.5643,49.5728,49.5389,49.5728,15931.0
2015-07-22 13:00:00,58.52,58.55,58.51,58.55,11244.0,49.5728,49.5982,49.5643,49.5982,11244.0
2015-07-22 13:05:00,58.55,58.56,58.54,58.55,6822.0,49.5982,49.6067,49.5897,49.5982,6822.0
2015-07-22 13:10:00,58.55,58.56,58.54,58.56,4894.0,49.5982,49.6067,49.5897,49.6067,4894.0
2015-07-22 13:15:00,58.56,58.58,58.55,58.57,11738.0,49.6067,49.6236,49.5982,49.6152,11738.0
2015-07-22 13:20:00,58.58,58.59,58.54,58.55,9700.0,49.6236,49.6321,49.5897,49.5982,9700.0
2015-07-22 13:25:00,58.56,58.56,58.54,58.55,4351.0,49.6067,49.6067,49.5897,49.5982,4351.0
2015-07-22 13:30:00,58.56,58.59,58.56,58.57,6068.0,49.6067,49.6321,49.6067,49.6152,6068.0
2015-07-22 13:35:00,58.57,58.58,58.56,58.57,4400.0,49.6152,49.6236,49.6067,49.6152,4400.0
2015-07-22 13:40:00,58.57,58.57,58.54,58.56,6602.0,49.6152,49.6152,49.5897,49.6067,6602.0
2015-07-22 13:45:00,58.56,58.57,58.54,58.55,5408.0,49.6067,49.6152,49.5897,49.5982,5408.0
2015-07-22 13:50:00,58.54,58.56,58.53,58.55,5812.0,49.5897,49.6067,49.5813,49.5982,5812.0
2015-07-22 13:55:00,58.55,58.57,58.54,58.55,8741.0,49.5982,49.6152,49.5897,49.5982,8741.0
2015-07-22 14:00:00,58.54,58.55,58.53,58.54,6955.0,49.5897,49.5982,49.5813,49.5897,6955.0
2015-07-22 14:05:00,58.54,58.55,58.53,58.55,5353.0,49.5897,49.5982,49.5813,49.5982,5353.0
2015-07-22 14:10:00,58.54,58.55,58.51,58.52,9633.0,49.5897,49.5982,49.5643,49.5728,9633.0
2015-07-22 14:15:00,58.52,58.58,58.51,58.58,7508.0,49.5728,49.6236,49.5643,49.6236,7508.0
2015-07-22 14:20:00,58.58,58.6,58.57,58.6,8828.0,49.6236,49.6406,49.6152,49.6406,8828.0
2015-07-22 14:25:00,58.59,58.6,58.56,58.56,10126.0,49.6321,49.6406,49.6067,49.6067,10126.0
2015-07-22 14:30:00,58.56,58.6,58.55,58.59,16975.0,49.6067,49.6406,49.5982,49.6321,16975.0
2015-07-22 14:35:00,58.6,58.6,58.58,58.59,4950.0,49.6406,49.6406,49.6236,49.6321,4950.0
2015-07-22 14:40:00,58.59,58.59,58.55,58.57,9613.0,49.6321,49.6321,49.5982,49.6152,9613.0
2015-07-22 14:45:00,58.57,58.58,58.55,58.58,5989.0,49.6152,49.6236,49.5982,49.6236,5989.0
2015-07-22 14:50:00,58.57,58.59,58.56,58.58,7457.0,49.6152,49.6321,49.6067,49.6236,7457.0
2015-07-22 14:55:00,58.57,58.59,58.57,58.57,8007.0,49.6152,49.6321,49.6152,49.6152,8007.0
2015-07-22 15:00:00,58.57,58.59,58.56,58.57,12458.0,49.6152,49.6321,49.6067,49.6152,12458.0
2015-07-22 15:05:00,58.57,58.59,58.57,58.59,5742.0,49.6152,49.6321,49.6152,49.6321,5742.0
2015-07-22 15:10:00,58.59,58.59,58.54,58.55,12795.0,49.6321,49.6321,49.5897,49.5982,12795.0
2015-07-22 15:15:00,58.54,58.56,58.53,58.56,9819.0,49.5897,49.6067,49.5813,49.6067,9819.0
2015-07-22 15:20:00,58.56,58.57,58.54,58.55,15834.0,49.6067,49.6152,49.5897,49.5982,15834.0
2015-07-22 15:25:00,58.55,58.56,58.54,58.55,12169.0,49.5982,49.6067,49.5897,49.5982,12169.0
2015-07-22 15:30:00,58.54,58.58,58.54,58.57,38386.0,49.5897,49.6236,49.5897,49.6152,38386.0
2015-07-22 15:35:00,58.58,58.58,58.51,58.53,38792.0,49.6236,49.6236,49.5643,49.5813,38792.0
2015-07-22 15:40:00,58.52,58.53,58.47,58.51,43323.0,49.5728,49.5813,49.5304,49.5643,43323.0
2015-07-22 15:45:00,58.51,58.54,58.48,58.53,31654.0,49.5643,49.5897,49.5389,49.5813,31654.0
2015-07-22 15:50:00,58.54,58.56,58.54,58.55,28442.0,49.5897,49.6067,49.5897,49.5982,28442.0
2015-07-22 15:55:00,58.55,58.63,58.55,58.61,101658.0,49.5982,49.666,49.5982,49.649,101658.0
2015-07-23 09:30:00,58.55,58.69,58.5,58.52,43181.0,49.5982,49.7168,49.5559,49.5728,43181.0
2015-07-23 09:35:00,58.56,58.6,58.55,58.6,7951.0,49.6067,49.6406,49.5982,49.6406,7951.0
2015-07-23 09:40:00,58.59,58.59,58.45,58.45,11411.0,49.6321,49.6321,49.5135,49.5135,11411.0
2015-07-23 09:45:00,58.48,58.54,58.48,58.53,9626.0,49.5389,49.5897,49.5389,49.5813,9626.0
2015-07-23 09:50:00,58.53,58.54,58.47,58.5,14704.0,49.5813,49.5897,49.5304,49.5559,14704.0
2015-07-23 09:55:00,58.5,58.51,58.45,58.48,5002.0,49.5559,49.5643,49.5135,49.5389,5002.0
2015-07-23 10:00:00,58.48,58.49,58.4,58.46,10024.0,49.5389,49.5474,49.4711,49.522,10024.0
2015-07-23 10:05:00,58.46,58.47,58.44,58.47,7162.0,49.522,49.5304,49.505,49.5304,7162.0
2015-07-23 10:10:00,58.48,58.5,58.47,58.5,6089.0,49.5389,49.5559,49.5304,49.5559,6089.0
2015-07-23 10:15:00,58.49,58.55,58.49,58.53,5486.0,49.5474,49.5982,49.5474,49.5813,5486.0
2015-07-23 10:20:00,58.52,58.55,58.52,58.55,3301.0,49.5728,49.5982,49.5728,49.5982,3301.0
2015-07-23 10:25:00,58.56,58.61,58.56,58.61,12627.0,49.6067,49.649,49.6067,49.649,12627.0
2015-07-23 10:30:00,58.62,58.62,58.59,58.61,3400.0,49.6575,49.6575,49.6321,49.649,3400.0
2015-07-23 10:35:00,58.61,58.63,58.59,58.6,5000.0,49.649,49.666,49.6321,49.6406,5000.0
2015-07-23 10:40:00,58.6,58.63,58.59,58.61,7073.0,49.6406,49.666,49.6321,49.649,7073.0
2015-07-23 10:45:00,58.61,58.62,58.56,58.56,8422.0,49.649,49.6575,49.6067,49.6067,8422.0
2015-07-23 10:50:00,58.56,58.6,58.55,58.58,5401.0,49.6067,49.6406,49.5982,49.6236,5401.0
2015-07-23 10:55:00,58.6,58.61,58.59,58.59,4925.0,49.6406,49.649,49.6321,49.6321,4925.0
2015-07-23 11:00:00,58.6,58.61,58.58,58.61,4800.0,49.6406,49.649,49.6236,49.649,4800.0
2015-07-23 11:05:00,58.6,58.61,58.58,58.6,6739.0,49.6406,49.649,49.6236,49.6406,6739.0
2015-07-23 11:10:00,58.6,58.61,58.59,58.6,7862.0,49.6406,49.649,49.6321,49.6406,7862.0
2015-07-23 11:15:00,58.6,58.61,58.55,58.56,10581.0,49.6406,49.649,49.5982,49.6067,10581.0
2015-07-23 11:20:00,58.57,58.58,58.55,58.57,5143.0,49.6152,49.6236,49.5982,49.6152,5143.0
2015-07-23 11:25:00,58.57,58.57,58.53,58.54,6126.0,49.6152,49.6152,49.5813,49.5897,6126.0
2015-07-23 11:30:00,58.54,58.55,58.5,58.51,14090.0,49.5897,49.5982,49.5559,49.5643,14090.0
2015-07-23 11:35:00,58.51,58.52,58.45,58.45,10648.0,49.5643,49.5728,49.5135,49.5135,10648.0
2015-07-23 11:40:00,58.46,58.46,58.41,58.45,9503.0,49.522,49.522,49.4796,49.5135,9503.0
2015-07-23 11:45:00,58.46,58.46,58.4,58.42,7695.0,49.522,49.522,49.4711,49.4881,7695.0
2015-07-23 11:50:00,58.41,58.43,58.4,58.4,8549.0,49.4796,49.4966,49.4711,49.4711,8549.0
2015-07-23 11:55:00,58.41,58.42,58.36,58.39,8147.0,49.4796,49.4881,49.4373,49.4627,8147.0
2015-07-23 12:00:00,58.39,58.4,58.32,58.35,11364.0,49.4627,49.4711,49.4034,49.4288,11364.0
2015-07-23 12:05:00,58.34,58.36,58.32,58.36,5975.0,49.4203,49.4373,49.4034,49.4373,5975.0
2015-07-23 12:10:00,58.36,58.36,58.28,58.31,13465.0,49.4373,49.4373,49.3695,49.3949,13465.0
2015-07-23 12:15:00,58.32,58.32,58.28,58.3,9919.0,49.4034,49.4034,49.3695,49.3864,9919.0
2015-07-23 12:20:00,58.29,58.34,58.28,58.31,11498.0,49.378,49.4203,49.3695,49.3949,11498.0
2015-07-23 12:25:00,58.31,58.34,58.3,58.33,3799.0,49.3949,49.4203,49.3864,49.4118,3799.0
2015-07-23 12:30:00,58.32,58.34,58.29,58.33,3477.0,49.4034,49.4203,49.378,49.4118,3477.0
2015-07-23 12:35:00,58.34,58.35,58.33,58.35,3079.0,49.4203,49.4288,49.4118,49.4288,3079.0
2015-07-23 12:40:00,58.36,58.36,58.33,58.35,3215.0,49.4373,49.4373,49.4118,49.4288,3215.0
2015-07-23 12:45:00,58.36,58.37,58.34,58.34,3744.0,49.4373,49.4457,49.4203,49.4203,3744.0
2015-07-23 12:50:00,58.34,58.36,58.33,58.36,3559.0,49.4203,49.4373,49.4118,49.4373,3559.0
2015-07-23 12:55:00,58.37,58.39,58.36,58.37,3569.0,49.4457,49.4627,49.4373,49.4457,3569.0
2015-07-23 13:00:00,58.37,58.38,58.34,58.35,7533.0,49.4457,49.4542,49.4203,49.4288,7533.0
2015-07-23 13:05:00,58.36,58.39,58.33,58.39,3785.0,49.4373,49.4627,49.4118,49.4627,3785.0
2015-07-23 13:10:00,58.38,58.38,58.33,58.35,4970.0,49.4542,49.4542,49.4118,49.4288,4970.0
2015-07-23 13:15:00,58.35,58.39,58.34,58.38,3973.0,49.4288,49.4627,49.4203,49.4542,3973.0
2015-07-23 13:20:00,58.37,58.38,58.34,58.35,5236.0,49.4457,49.4542,49.4203,49.4288,5236.0
2015-07-23 13:25:00,58.35,58.38,58.32,58.37,6576.0,49.4288,49.4542,49.4034,49.4457,6576.0
2015-07-23 13:30:00,58.37,58.4,58.36,58.39,5025.0,49.4457,49.4711,49.4373,49.4627,5025.0
2015-07-23 13:35:00,58.4,58.4,58.36,58.37,6010.0,49.4711,49.4711,49.4373,49.4457,6010.0
2015-07-23 13:40:00,58.38,58.43,58.38,58.42,5203.0,49.4542,49.4966,49.4542,49.4881,5203.0
2015-07-23 13:45:00,58.42,58.45,58.41,58.45,6679.0,49.4881,49.5135,49.4796,49.5135,6679.0
2015-07-23 13:50:00,58.45,58.49,58.44,58.49,8011.0,49.5135,49.5474,49.505,49.5474,8011.0
2015-07-23 13:55:00,58.49,58.51,58.48,58.5,5471.0,49.5474,49.5643,49.5389,49.5559,5471.0
2015-07-23 14:00:00,58.5,58.5,58.47,58.49,5754.0,49.5559,49.5559,49.5304,49.5474,5754.0
2015-07-23 14:05:00,58.49,58.49,58.45,58.46,5253.0,49.5474,49.5474,49.5135,49.522,5253.0
2015-07-23 14:10:00,58.46,58.47,58.44,58.45,6533.0,49.522,49.5304,49.505,49.5135,6533.0
2015-07-23 14:15:00,58.46,58.5,58.45,58.5,9576.0,49.522,49.5559,49.5135,49.5559,9576.0
2015-07-23 14:20:00,58.5,58.51,58.47,58.48,6322.0,49.5559,49.5643,49.5304,49.5389,6322.0
2015-07-23 14:25:00,58.48,58.48,58.45,58.46,7894.0,49.5389,49.5389,49.5135,49.522,7894.0
2015-07-23 14:30:00,58.46,58.48,58.45,58.47,4936.0,49.522,49.5389,49.5135,49.5304,4936.0
2015-07-23 14:35:00,58.47,58.51,58.46,58.5,9456.0,49.5304,49.5643,49.522,49.5559,9456.0
2015-07-23 14:40:00,58.51,58.51,58.49,58.5,4103.0,49.5643,49.5643,49.5474,49.5559,4103.0
2015-07-23 14:45:00,58.49,58.49,58.45,58.45,4045.0,49.5474,49.5474,49.5135,49.5135,4045.0
2015-07-23 14:50:00,58.45,58.45,58.35,58.36,9874.0,49.5135,49.5135,49.4288,49.4373,9874.0
2015-07-23 14:55:00,58.37,58.4,58.35,58.39,11034.0,49.4457,49.4711,49.4288,49.4627,11034.0
2015-07-23 15:00:00,58.39,58.39,58.35,58.36,7726.0,49.4627,49.4627,49.4288,49.4373,7726.0
2015-07-23 15:05:00,58.37,58.39,58.35,58.37,8532.0,49.4457,49.4627,49.4288,49.4457,8532.0
2015-07-23 15:10:00,58.38,58.39,58.31,58.32,12355.0,49.4542,49.4627,49.3949,49.4034,12355.0
2015-07-23 15:15:00,58.32,58.37,58.31,58.36,11299.0,49.4034,49.4457,49.3949,49.4373,11299.0
2015-07-23 15:20:00,58.35,58.37,58.34,58.37,12581.0,49.4288,49.4457,49.4203,49.4457,12581.0
2015-07-23 15:25:00,58.38,58.39,58.36,58.39,8299.0,49.4542,49.4627,49.4373,49.4627,8299.0
2015-07-23 15:30:00,58.39,58.41,58.37,58.39,17874.0,49.4627,49.4796,49.4457,49.4627,17874.0
2015-07-23 15:35:00,58.38,58.45,58.37,58.45,26301.0,49.4542,49.5135,49.4457,49.5135,26301.0
2015-07-23 15:40:00,58.45,58.48,58.41,58.41,32264.0,49.5135,49.5389,49.4796,49.4796,32264.0
2015-07-23 15:45:00,58.41,58.45,58.39,58.45,38776.0,49.4796,49.5135,49.4627,49.5135,38776.0
2015-07-23 15:50:00,58.45,58.45,58.41,58.43,26400.0,49.5135,49.5135,49.4796,49.4966,26400.0
2015-07-23 15:55:00,58.43,58.49,58.42,58.45,106528.0,49.4966,49.5474,49.4881,49.5135,106528.0
2015-07-24 09:30:00,58.28,58.49,58.28,58.43,25838.0,49.3695,49.5474,49.3695,49.4966,25838.0
2015-07-24 09:35:00,58.48,58.48,58.36,58.44,9957.0,49.5389,49.5389,49.4373,49.505,9957.0
2015-07-24 09:40:00,58.46,58.46,58.37,58.39,22729.0,49.522,49.522,49.4457,49.4627,22729.0
2015-07-24 09:45:00,58.39,58.49,58.37,58.49,19028.0,49.4627,49.5474,49.4457,49.5474,19028.0
2015-07-24 09:50:00,58.49,58.5,58.44,58.48,20965.0,49.5474,49.5559,49.505,49.5389,20965.0
2015-07-24 09:55:00,58.48,58.52,58.46,58.47,27175.0,49.5389,49.5728,49.522,49.5304,27175.0
2015-07-24 10:00:00,58.47,58.47,58.34,58.39,24268.0,49.5304,49.5304,49.4203,49.4627,24268.0
2015-07-24 10:05:00,58.4,58.46,58.39,58.45,22589.0,49.4711,49.522,49.4627,49.5135,22589.0
2015-07-24 10:10:00,58.45,58.46,58.4,58.46,10661.0,49.5135,49.522,49.4711,49.522,10661.0
2015-07-24 10:15:00,58.46,58.47,58.42,58.43,20166.0,49.522,49.5304,49.4881,49.4966,20166.0
2015-07-24 10:20:00,58.43,58.44,58.4,58.4,7560.0,49.4966,49.505,49.4711,49.4711,7560.0
2015-07-24 10:25:00,58.4,58.43,58.37,58.4,13789.0,49.4711,49.4966,49.4457,49.4711,13789.0
2015-07-24 10:30:00,58.4,58.41,58.33,58.34,11000.0,49.4711,49.4796,49.4118,49.4203,11000.0
2015-07-24 10:35:00,58.33,58.35,58.32,58.34,7400.0,49.4118,49.4288,49.4034,49.4203,7400.0
2015-07-24 10:40:00,58.34,58.35,58.32,58.34,13223.0,49.4203,49.4288,49.4034,49.4203,13223.0
2015-07-24 10:45:00,58.34,58.35,58.32,58.35,7800.0,49.4203,49.4288,49.4034,49.4288,7800.0
2015-07-24 10:50:00,58.36,58.42,58.36,58.4,11178.0,49.4373,49.4881,49.4373,49.4711,11178.0
2015-07-24 10:55:00,58.41,58.5,58.4,58.48,51750.0,49.4796,49.5559,49.4711,49.5389,51750.0
2015-07-24 11:00:00,58.48,58.5,58.46,58.5,15034.0,49.5389,49.5559,49.522,49.5559,15034.0
2015-07-24 11:05:00,58.5,58.51,58.47,58.47,10365.0,49.5559,49.5643,49.5304,49.5304,10365.0
2015-07-24 11:10:00,58.48,58.48,58.41,58.42,16244.0,49.5389,49.5389,49.4796,49.4881,16244.0
2015-07-24 11:15:00,58.42,58.48,58.4,58.48,10049.0,49.4881,49.5389,49.4711,49.5389,10049.0
2015-07-24 11:20:00,58.47,58.49,58.38,58.38,28798.0,49.5304,49.5474,49.4542,49.4542,28798.0
2015-07-24 11:25:00,58.39,58.41,58.37,58.39,15195.0,49.4627,49.4796,49.4457,49.4627,15195.0
2015-07-24 11:30:00,58.4,58.43,58.38,58.38,14989.0,49.4711,49.4966,49.4542,49.4542,14989.0
2015-07-24 11:35:00,58.38,58.42,58.36,58.42,16934.0,49.4542,49.4881,49.4373,49.4881,16934.0
2015-07-24 11:40:00,58.41,58.49,58.38,58.49,23999.0,49.4796,49.5474,49.4542,49.5474,23999.0
2015-07-24 11:45:00,58.5,58.53,58.5,58.51,15502.0,49.5559,49.5813,49.5559,49.5643,15502.0
2015-07-24 11:50:00,58.51,58.51,58.46,58.46,10010.0,49.5643,49.5643,49.522,49.522,10010.0
2015-07-24 11:55:00,58.46,58.46,58.41,58.44,20492.0,49.522,49.522,49.4796,49.505,20492.0
2015-07-24 12:00:00,58.44,58.48,58.44,58.45,16103.0,49.505,49.5389,49.505,49.5135,16103.0
2015-07-24 12:05:00,58.44,58.46,58.44,58.44,7563.0,49.505,49.522,49.505,49.505,7563.0
2015-07-24 12:10:00,58.44,58.5,58.44,58.49,8334.0,49.505,49.5559,49.505,49.5474,8334.0
2015-07-24 12:15:00,58.49,58.5,58.46,58.48,11704.0,49.5474,49.5559,49.522,49.5389,11704.0
2015-07-24 12:20:00,58.49,58.51,58.44,58.45,7520.0,49.5474,49.5643,49.505,49.5135,7520.0
2015-07-24 12:25:00,58.45,58.48,58.44,58.47,8668.0,49.5135,49.5389,49.505,49.5304,8668.0
2015-07-24 12:30:00,58.48,58.51,58.48,58.51,7943.0,49.5389,49.5643,49.5389,49.5643,7943.0
2015-07-24 12:35:00,58.5,58.53,58.46,58.46,9366.0,49.5559,49.5813,49.522,49.522,9366.0
2015-07-24 12:40:00,58.46,58.46,58.43,58.45,10241.0,49.522,49.522,49.4966,49.5135,10241.0
2015-07-24 12:45:00,58.46,58.46,58.42,58.43,12200.0,49.522,49.522,49.4881,49.4966,12200.0
2015-07-24 12:50:00,58.43,58.45,58.42,58.44,8344.0,49.4966,49.5135,49.4881,49.505,8344.0
2015-07-24 12:55:00,58.45,58.49,58.45,58.48,10445.0,49.5135,49.5474,49.5135,49.5389,10445.0
2015-07-24 13:00:00,58.48,58.49,58.47,58.48,14678.0,49.5389,49.5474,49.5304,49.5389,14678.0
2015-07-24 13:05:00,58.48,58.48,58.41,58.42,7447.0,49.5389,49.5389,49.4796,49.4881,7447.0
2015-07-24 13:10:00,58.43,58.45,58.4,58.42,9025.0,49.4966,49.5135,49.4711,49.4881,9025.0
2015-07-24 13:15:00,58.41,58.47,58.4,58.47,7416.0,49.4796,49.5304,49.4711,49.5304,7416.0
2015-07-24 13:20:00,58.46,58.48,58.44,58.47,7537.0,49.522,49.5389,49.505,49.5304,7537.0
2015-07-24 13:25:00,58.47,58.5,58.46,58.46,10855.0,49.5304,49.5559,49.522,49.522,10855.0
2015-07-24 13:30:00,58.46,58.46,58.4,58.42,11489.0,49.522,49.522,49.4711,49.4881,11489.0
2015-07-24 13:35:00,58.42,58.43,58.4,58.4,8399.0,49.4881,49.4966,49.4711,49.4711,8399.0
2015-07-24 13:40:00,58.41,58.42,58.34,58.35,14050.0,49.4796,49.4881,49.4203,49.4288,14050.0
2015-07-24 13:45:00,58.34,58.35,58.3,58.34,10833.0,49.4203,49.4288,49.3864,49.4203,10833.0
2015-07-24 13:50:00,58.33,58.41,58.33,58.38,8839.0,49.4118,49.4796,49.4118,49.4542,8839.0
2015-07-24 13:55:00,58.38,58.39,58.35,58.37,9424.0,49.4542,49.4627,49.4288,49.4457,9424.0
2015-07-24 14:00:00,58.37,58.38,58.34,58.35,8681.0,49.4457,49.4542,49.4203,49.4288,8681.0
2015-07-24 14:05:00,58.35,58.37,58.33,58.34,11299.0,49.4288,49.4457,49.4118,49.4203,11299.0
2015-07-24 14:10:00,58.34,58.37,58.32,58.32,12930.0,49.4203,49.4457,49.4034,49.4034,12930.0
2015-07-24 14:15:00,58.32,58.32,58.26,58.29,11524.0,49.4034,49.4034,49.3525,49.378,11524.0
2015-07-24 14:20:00,58.29,58.33,58.27,58.32,20250.0,49.378,49.4118,49.361,49.4034,20250.0
2015-07-24 14:25:00,58.32,58.39,58.31,58.37,16495.0,49.4034,49.4627,49.3949,49.4457,16495.0
2015-07-24 14:30:00,58.37,58.38,58.34,58.35,19269.0,49.4457,49.4542,49.4203,49.4288,19269.0
2015-07-24 14:35:00,58.34,58.37,58.32,58.37,16789.0,49.4203,49.4457,49.4034,49.4457,16789.0
2015-07-24 14:40:00,58.37,58.4,58.36,58.39,12072.0,49.4457,49.4711,49.4373,49.4627,12072.0
2015-07-24 14:45:00,58.39,58.42,58.39,58.39,18915.0,49.4627,49.4881,49.4627,49.4627,18915.0
2015-07-24 14:50:00,58.39,58.4,58.33,58.34,11562.0,49.4627,49.4711,49.4118,49.4203,11562.0
2015-07-24 14:55:00,58.34,58.38,58.34,58.36,58544.0,49.4203,49.4542,49.4203,49.4373,58544.0
2015-07-24 15:00:00,58.36,58.37,58.31,58.37,24811.0,49.4373,49.4457,49.3949,49.4457,24811.0
2015-07-24 15:05:00,58.37,58.38,58.34,58.37,31593.0,49.4457,49.4542,49.4203,49.4457,31593.0
2015-07-24 15:10:00,58.36,58.38,58.35,58.35,13655.0,49.4373,49.4542,49.4288,49.4288,13655.0
2015-07-24 15:15:00,58.35,58.37,58.32,58.36,20313.0,49.4288,49.4457,49.4034,49.4373,20313.0
2015-07-24 15:20:00,58.37,58.38,58.31,58.32,28847.0,49.4457,49.4542,49.3949,49.4034,28847.0
2015-07-24 15:25:00,58.32,58.34,58.27,58.27,25569.0,49.4034,49.4203,49.361,49.361,25569.0
2015-07-24 15:30:00,58.28,58.29,58.23,58.25,41244.0,49.3695,49.378,49.3271,49.3441,41244.0
2015-07-24 15:35:00,58.25,58.26,58.23,58.23,23813.0,49.3441,49.3525,49.3271,49.3271,23813.0
2015-07-24 15:40:00,58.23,58.28,58.21,58.27,37651.0,49.3271,49.3695,49.3102,49.361,37651.0
2015-07-24 15:45:00,58.27,58.35,58.25,58.31,46604.0,49.361,49.4288,49.3441,49.3949,46604.0
2015-07-24 15:50:00,58.31,58.32,58.26,58.29,49718.0,49.3949,49.4034,49.3525,49.378,49718.0
2015-07-24 15:55:00,58.28,58.29,58.2,58.26,93018.0,49.3695,49.378,49.3017,49.3525,93018.0
2015-07-27 09:30:00,58.04,58.17,57.97,57.98,34794.0,49.1662,49.2763,49.1069,49.1154,34794.0
2015-07-27 09:35:00,57.98,58.0,57.8,57.86,21137.0,49.1154,49.1323,48.9629,49.0137,21137.0
2015-07-27 09:40:00,57.86,57.92,57.75,57.8,17623.0,49.0137,49.0645,48.9205,48.9629,17623.0
2015-07-27 09:45:00,57.81,58.01,57.81,57.99,45593.0,48.9713,49.1408,48.9713,49.1238,45593.0
2015-07-27 09:50:00,57.98,58.0,57.95,57.96,20922.0,49.1154,49.1323,49.0899,49.0984,20922.0
2015-07-27 09:55:00,57.96,58.01,57.95,58.0,13075.0,49.0984,49.1408,49.0899,49.1323,13075.0
2015-07-27 10:00:00,57.99,58.03,57.87,57.87,13605.0,49.1238,49.1577,49.0222,49.0222,13605.0
2015-07-27 10:05:00,57.87,58.0,57.84,57.92,36439.0,49.0222,49.1323,48.9968,49.0645,36439.0
2015-07-27 10:10:00,57.92,58.0,57.91,57.97,28293.0,49.0645,49.1323,49.0561,49.1069,28293.0
2015-07-27 10:15:00,57.97,58.06,57.97,58.06,11022.0,49.1069,49.1831,49.1069,49.1831,11022.0
2015-07-27 10:20:00,58.04,58.04,57.96,57.99,14702.0,49.1662,49.1662,49.0984,49.1238,14702.0
2015-07-27 10:25:00,57.99,58.08,57.98,58.06,15687.0,49.1238,49.2001,49.1154,49.1831,15687.0
2015-07-27 10:30:00,58.06,58.17,58.06,58.13,12640.0,49.1831,49.2763,49.1831,49.2424,12640.0
2015-07-27 10:35:00,58.12,58.24,58.1,58.24,19306.0,49.234,49.3356,49.217,49.3356,19306.0
2015-07-27 10:40:00,58.22,58.24,58.17,58.21,48852.0,49.3187,49.3356,49.2763,49.3102,48852.0
2015-07-27 10:45:00,58.21,58.28,58.15,58.18,13441.0,49.3102,49.3695,49.2594,49.2848,13441.0
2015-07-27 10:50:00,58.18,58.18,58.13,58.16,7700.0,49.2848,49.2848,49.2424,49.2678,7700.0
2015-07-27 10:55:00,58.17,58.19,58.13,58.16,12492.0,49.2763,49.2932,49.2424,49.2678,12492.0
2015-07-27 11:00:00,58.16,58.25,58.13,58.23,19469.0,49.2678,49.3441,49.2424,49.3271,19469.0
2015-07-27 11:05:00,58.24,58.32,58.24,58.29,13783.0,49.3356,49.4034,49.3356,49.378,13783.0
2015-07-27 11:10:00,58.29,58.3,58.24,58.24,15022.0,49.378,49.3864,49.3356,49.3356,15022.0
2015-07-27 11:15:00,58.24,58.27,58.18,58.27,15924.0,49.3356,49.361,49.2848,49.361,15924.0
2015-07-27 11:20:00,58.27,58.29,58.22,58.27,13358.0,49.361,49.378,49.3187,49.361,13358.0
2015-07-27 11:25:00,58.27,58.29,58.21,58.21,11188.0,49.361,49.378,49.3102,49.3102,11188.0
2015-07-27 11:30:00,58.22,58.26,58.21,58.23,17982.0,49.3187,49.3525,49.3102,49.3271,17982.0
2015-07-27 11:35:00,58.23,58.27,58.21,58.27,13697.0,49.3271,49.361,49.3102,49.361,13697.0
2015-07-27 11:40:00,58.26,58.3,58.25,58.25,15923.0,49.3525,49.3864,49.3441,49.3441,15923.0
2015-07-27 11:45:00,58.26,58.33,58.25,58.32,16376.0,49.3525,49.4118,49.3441,49.4034,16376.0
2015-07-27 11:50:00,58.32,58.32,58.27,58.29,9968.0,49.4034,49.4034,49.361,49.378,9968.0
2015-07-27 11:55:00,58.29,58.34,58.23,58.31,12800.0,49.378,49.4203,49.3271,49.3949,12800.0
2015-07-27 12:00:00,58.31,58.32,58.24,58.24,13055.0,49.3949,49.4034,49.3356,49.3356,13055.0
2015-07-27 12:05:00,58.24,58.25,58.23,58.24,11450.0,49.3356,49.3441,49.3271,49.3356,11450.0
2015-07-27 12:10:00,58.24,58.25,58.2,58.2,13343.0,49.3356,49.3441,49.3017,49.3017,13343.0
2015-07-27 12:15:00,58.2,58.22,58.18,58.22,8800.0,49.3017,49.3187,49.2848,49.3187,8800.0
2015-07-27 12:20:00,58.22,58.26,58.2,58.25,12142.0,49.3187,49.3525,49.3017,49.3441,12142.0
2015-07-27 12:25:00,58.25,58.26,58.22,58.22,6932.0,49.3441,49.3525,49.3187,49.3187,6932.0
2015-07-27 12:30:00,58.23,58.26,58.22,58.23,7200.0,49.3271,49.3525,49.3187,49.3271,7200.0
2015-07-27 12:35:00,58.23,58.23,58.18,58.21,11869.0,49.3271,49.3271,49.2848,49.3102,11869.0
2015-07-27 12:40:00,58.2,58.22,58.19,58.21,6200.0,49.3017,49.3187,49.2932,49.3102,6200.0
2015-07-27 12:45:00,58.21,58.22,58.16,58.16,10448.0,49.3102,49.3187,49.2678,49.2678,10448.0
2015-07-27 12:50:00,58.15,58.16,58.12,58.13,8816.0,49.2594,49.2678,49.234,49.2424,8816.0
2015-07-27 12:55:00,58.12,58.13,58.08,58.1,11388.0,49.234,49.2424,49.2001,49.217,11388.0
2015-07-27 13:00:00,58.11,58.13,58.11,58.12,8144.0,49.2255,49.2424,49.2255,49.234,8144.0
2015-07-27 13:05:00,58.13,58.17,58.12,58.15,7463.0,49.2424,49.2763,49.234,49.2594,7463.0
2015-07-27 13:10:00,58.15,58.17,58.12,58.12,6296.0,49.2594,49.2763,49.234,49.234,6296.0
2015-07-27 13:15:00,58.13,58.13,58.07,58.07,7061.0,49.2424,49.2424,49.1916,49.1916,7061.0
2015-07-27 13:20:00,58.07,58.07,58.01,58.02,9820.0,49.1916,49.1916,49.1408,49.1492,9820.0
2015-07-27 13:25:00,58.02,58.03,58.0,58.01,9100.0,49.1492,49.1577,49.1323,49.1408,9100.0
2015-07-27 13:30:00,58.01,58.02,57.97,58.02,9391.0,49.1408,49.1492,49.1069,49.1492,9391.0
2015-07-27 13:35:00,58.02,58.04,57.99,58.01,14684.0,49.1492,49.1662,49.1238,49.1408,14684.0
2015-07-27 13:40:00,58.01,58.04,58.0,58.03,7350.0,49.1408,49.1662,49.1323,49.1577,7350.0
2015-07-27 13:45:00,58.03,58.08,58.02,58.07,6936.0,49.1577,49.2001,49.1492,49.1916,6936.0
2015-07-27 13:50:00,58.06,58.1,58.06,58.07,11228.0,49.1831,49.217,49.1831,49.1916,11228.0
2015-07-27 13:55:00,58.08,58.09,58.06,58.06,6476.0,49.2001,49.2085,49.1831,49.1831,6476.0
2015-07-27 14:00:00,58.06,58.07,58.04,58.05,9130.0,49.1831,49.1916,49.1662,49.1747,9130.0
2015-07-27 14:05:00,58.06,58.12,58.06,58.1,13709.0,49.1831,49.234,49.1831,49.217,13709.0
2015-07-27 14:10:00,58.1,58.13,58.09,58.13,9090.0,49.217,49.2424,49.2085,49.2424,9090.0
2015-07-27 14:15:00,58.13,58.24,58.13,58.22,28342.0,49.2424,49.3356,49.2424,49.3187,28342.0
2015-07-27 14:20:00,58.23,58.29,58.18,58.19,51237.0,49.3271,49.378,49.2848,49.2932,51237.0
2015-07-27 14:25:00,58.18,58.21,58.16,58.17,12376.0,49.2848,49.3102,49.2678,49.2763,12376.0
2015-07-27 14:30:00,58.17,58.18,58.08,58.12,13794.0,49.2763,49.2848,49.2001,49.234,13794.0
2015-07-27 14:35:00,58.12,58.19,58.1,58.17,12799.0,49.234,49.2932,49.217,49.2763,12799.0
2015-07-27 14:40:00,58.17,58.19,58.16,58.16,18688.0,49.2763,49.2932,49.2678,49.2678,18688.0
2015-07-27 14:45:00,58.16,58.17,58.14,58.15,16710.0,49.2678,49.2763,49.2509,49.2594,16710.0
2015-07-27 14:50:00,58.15,58.15,58.1,58.1,14890.0,49.2594,49.2594,49.217,49.217,14890.0
2015-07-27 14:55:00,58.1,58.13,58.08,58.13,22574.0,49.217,49.2424,49.2001,49.2424,22574.0
2015-07-27 15:00:00,58.12,58.13,58.04,58.05,30405.0,49.234,49.2424,49.1662,49.1747,30405.0
2015-07-27 15:05:00,58.05,58.12,58.04,58.1,29906.0,49.1747,49.234,49.1662,49.217,29906.0
2015-07-27 15:10:00,58.1,58.12,58.09,58.11,22698.0,49.217,49.234,49.2085,49.2255,22698.0
2015-07-27 15:15:00,58.11,58.13,58.09,58.09,37847.0,49.2255,49.2424,49.2085,49.2085,37847.0
2015-07-27 15:20:00,58.1,58.1,58.08,58.08,17398.0,49.217,49.217,49.2001,49.2001,17398.0
2015-07-27 15:25:00,58.08,58.09,58.01,58.06,39948.0,49.2001,49.2085,49.1408,49.1831,39948.0
2015-07-27 15:30:00,58.06,58.06,58.03,58.04,21617.0,49.1831,49.1831,49.1577,49.1662,21617.0
2015-07-27 15:35:00,58.05,58.09,58.02,58.08,25194.0,49.1747,49.2085,49.1492,49.2001,25194.0
2015-07-27 15:40:00,58.08,58.1,58.05,58.07,52805.0,49.2001,49.217,49.1747,49.1916,52805.0
2015-07-27 15:45:00,58.07,58.09,58.05,58.07,49722.0,49.1916,49.2085,49.1747,49.1916,49722.0
2015-07-27 15:50:00,58.06,58.07,58.01,58.01,47678.0,49.1831,49.1916,49.1408,49.1408,47678.0
2015-07-27 15:55:00,58.02,58.12,58.01,58.08,162846.0,49.1492,49.234,49.1408,49.2001,162846.0
2015-07-28 09:30:00,57.85,58.08,57.48,58.07,63908.0,49.0052,49.2001,48.6918,49.1916,63908.0
2015-07-28 09:35:00,58.05,58.1,57.58,57.62,183500.0,49.1747,49.217,48.7765,48.8104,183500.0
2015-07-28 09:40:00,57.61,57.68,57.53,57.55,58948.0,48.8019,48.8612,48.7342,48.7511,58948.0
2015-07-28 09:45:00,57.56,57.57,57.4,57.51,72993.0,48.7596,48.768,48.624,48.7172,72993.0
2015-07-28 09:50:00,57.53,57.95,57.53,57.95,81342.0,48.7342,49.0899,48.7342,49.0899,81342.0
2015-07-28 09:55:00,57.95,57.98,57.86,57.97,27736.0,49.0899,49.1154,49.0137,49.1069,27736.0
2015-07-28 10:00:00,57.96,57.97,57.78,57.78,29590.0,49.0984,49.1069,48.9459,48.9459,29590.0
2015-07-28 10:05:00,57.8,57.8,57.6,57.64,21251.0,48.9629,48.9629,48.7935,48.8273,21251.0
2015-07-28 10:10:00,57.65,57.72,57.62,57.65,21264.0,48.8358,48.8951,48.8104,48.8358,21264.0
2015-07-28 10:15:00,57.65,57.81,57.63,57.72,63753.0,48.8358,48.9713,48.8189,48.8951,63753.0
2015-07-28 10:20:00,57.7,57.71,57.64,57.7,25250.0,48.8782,48.8866,48.8273,48.8782,25250.0
2015-07-28 10:25:00,57.69,57.72,57.65,57.68,44979.0,48.8697,48.8951,48.8358,48.8612,44979.0
2015-07-28 10:30:00,57.68,57.73,57.67,57.72,21903.0,48.8612,48.9036,48.8528,48.8951,21903.0
2015-07-28 10:35:00,57.72,57.73,57.61,57.63,49763.0,48.8951,48.9036,48.8019,48.8189,49763.0
2015-07-28 10:40:00,57.65,57.71,57.55,57.67,34637.0,48.8358,48.8866,48.7511,48.8528,34637.0
2015-07-28 10:45:00,57.68,57.71,57.65,57.67,13783.0,48.8612,48.8866,48.8358,48.8528,13783.0
2015-07-28 10:50:00,57.67,57.7,57.66,57.67,10290.0,48.8528,48.8782,48.8443,48.8528,10290.0
2015-07-28 10:55:00,57.67,57.68,57.65,57.65,12406.0,48.8528,48.8612,48.8358,48.8358,12406.0
2015-07-28 11:00:00,57.66,57.67,57.63,57.64,12140.0,48.8443,48.8528,48.8189,48.8273,12140.0
2015-07-28 11:05:00,57.64,57.66,57.51,57.52,101093.0,48.8273,48.8443,48.7172,48.7257,101093.0
2015-07-28 11:10:00,57.53,57.53,57.45,57.46,34033.0,48.7342,48.7342,48.6664,48.6749,34033.0
2015-07-28 11:15:00,57.46,57.48,57.43,57.46,24280.0,48.6749,48.6918,48.6494,48.6749,24280.0
2015-07-28 11:20:00,57.45,57.47,57.44,57.47,25104.0,48.6664,48.6833,48.6579,48.6833,25104.0
2015-07-28 11:25:00,57.47,57.58,57.47,57.56,27820.0,48.6833,48.7765,48.6833,48.7596,27820.0
2015-07-28 11:30:00,57.57,57.61,57.51,57.52,15941.0,48.768,48.8019,48.7172,48.7257,15941.0
2015-07-28 11:35:00,57.52,57.53,57.44,57.45,14489.0,48.7257,48.7342,48.6579,48.6664,14489.0
2015-07-28 11:40:00,57.45,57.47,57.42,57.43,14525.0,48.6664,48.6833,48.641,48.6494,14525.0
2015-07-28 11:45:00,57.44,57.56,57.43,57.55,14022.0,48.6579,48.7596,48.6494,48.7511,14022.0
2015-07-28 11:50:00,57.55,57.59,57.52,57.55,16710.0,48.7511,48.785,48.7257,48.7511,16710.0
2015-07-28 11:55:00,57.55,57.55,57.46,57.49,17001.0,48.7511,48.7511,48.6749,48.7003,17001.0
2015-07-28 12:00:00,57.49,57.5,57.45,57.46,18728.0,48.7003,48.7087,48.6664,48.6749,18728.0
2015-07-28 12:05:00,57.47,57.47,57.43,57.44,15585.0,48.6833,48.6833,48.6494,48.6579,15585.0
2015-07-28 12:10:00,57.44,57.52,57.4,57.5,27606.0,48.6579,48.7257,48.624,48.7087,27606.0
2015-07-28 12:15:00,57.5,57.54,57.47,57.54,12780.0,48.7087,48.7426,48.6833,48.7426,12780.0
2015-07-28 12:20:00,57.54,57.54,57.49,57.5,15001.0,48.7426,48.7426,48.7003,48.7087,15001.0
2015-07-28 12:25:00,57.49,57.53,57.49,57.5,12018.0,48.7003,48.7342,48.7003,48.7087,12018.0
2015-07-28 12:30:00,57.51,57.51,57.47,57.47,15435.0,48.7172,48.7172,48.6833,48.6833,15435.0
2015-07-28 12:35:00,57.47,57.47,57.43,57.43,48337.0,48.6833,48.6833,48.6494,48.6494,48337.0
2015-07-28 12:40:00,57.43,57.45,57.42,57.45,10062.0,48.6494,48.6664,48.641,48.6664,10062.0
2015-07-28 12:45:00,57.46,57.49,57.42,57.45,89151.0,48.6749,48.7003,48.641,48.6664,89151.0
2015-07-28 12:50:00,57.45,57.48,57.44,57.47,22138.0,48.6664,48.6918,48.6579,48.6833,22138.0
2015-07-28 12:55:00,57.47,57.53,57.43,57.51,61832.0,48.6833,48.7342,48.6494,48.7172,61832.0
2015-07-28 13:00:00,57.51,57.51,57.44,57.47,11744.0,48.7172,48.7172,48.6579,48.6833,11744.0
2015-07-28 13:05:00,57.47,57.54,57.46,57.53,14610.0,48.6833,48.7426,48.6749,48.7342,14610.0
2015-07-28 13:10:00,57.54,57.54,57.49,57.52,7479.0,48.7426,48.7426,48.7003,48.7257,7479.0
2015-07-28 13:15:00,57.52,57.53,57.5,57.52,7385.0,48.7257,48.7342,48.7087,48.7257,7385.0
2015-07-28 13:20:00,57.52,57.55,57.51,57.55,6777.0,48.7257,48.7511,48.7172,48.7511,6777.0
2015-07-28 13:25:00,57.56,57.63,57.54,57.55,25660.0,48.7596,48.8189,48.7426,48.7511,25660.0
2015-07-28 13:30:00,57.56,57.56,57.49,57.5,12527.0,48.7596,48.7596,48.7003,48.7087,12527.0
2015-07-28 13:35:00,57.5,57.5,57.46,57.49,13413.0,48.7087,48.7087,48.6749,48.7003,13413.0
2015-07-28 13:40:00,57.5,57.51,57.48,57.48,17764.0,48.7087,48.7172,48.6918,48.6918,17764.0
2015-07-28 13:45:00,57.48,57.49,57.43,57.43,18466.0,48.6918,48.7003,48.6494,48.6494,18466.0
2015-07-28 13:50:00,57.44,57.46,57.41,57.42,12619.0,48.6579,48.6749,48.6325,48.641,12619.0
2015-07-28 13:55:00,57.42,57.45,57.4,57.45,6950.0,48.641,48.6664,48.624,48.6664,6950.0
2015-07-28 14:00:00,57.45,57.46,57.43,57.45,14578.0,48.6664,48.6749,48.6494,48.6664,14578.0
2015-07-28 14:05:00,57.45,57.46,57.43,57.43,19717.0,48.6664,48.6749,48.6494,48.6494,19717.0
2015-07-28 14:10:00,57.44,57.46,57.43,57.45,12861.0,48.6579,48.6749,48.6494,48.6664,12861.0
2015-07-28 14:15:00,57.44,57.45,57.41,57.41,19233.0,48.6579,48.6664,48.6325,48.6325,19233.0
2015-07-28 14:20:00,57.41,57.5,57.39,57.49,45306.0,48.6325,48.7087,48.6156,48.7003,45306.0
2015-07-28 14:25:00,57.5,57.51,57.48,57.48,64952.0,48.7087,48.7172,48.6918,48.6918,64952.0
2015-07-28 14:30:00,57.48,57.48,57.42,57.43,13265.0,48.6918,48.6918,48.641,48.6494,13265.0
2015-07-28 14:35:00,57.44,57.44,57.41,57.42,12991.0,48.6579,48.6579,48.6325,48.641,12991.0
2015-07-28 14:40:00,57.43,57.43,57.41,57.41,10496.0,48.6494,48.6494,48.6325,48.6325,10496.0
2015-07-28 14:45:00,57.42,57.45,57.41,57.45,29515.0,48.641,48.6664,48.6325,48.6664,29515.0
2015-07-28 14:50:00,57.45,57.46,57.43,57.45,33425.0,48.6664,48.6749,48.6494,48.6664,33425.0
2015-07-28 14:55:00,57.45,57.47,57.44,57.47,21341.0,48.6664,48.6833,48.6579,48.6833,21341.0
2015-07-28 15:00:00,57.46,57.47,57.44,57.45,11622.0,48.6749,48.6833,48.6579,48.6664,11622.0
2015-07-28 15:05:00,57.44,57.47,57.42,57.42,58661.0,48.6579,48.6833,48.641,48.641,58661.0
2015-07-28 15:10:00,57.42,57.45,57.42,57.42,30243.0,48.641,48.6664,48.641,48.641,30243.0
2015-07-28 15:15:00,57.42,57.43,57.38,57.41,65334.0,48.641,48.6494,48.6071,48.6325,65334.0
2015-07-28 15:20:00,57.4,57.41,57.39,57.39,41875.0,48.624,48.6325,48.6156,48.6156,41875.0
2015-07-28 15:25:00,57.39,57.41,57.37,57.38,65908.0,48.6156,48.6325,48.5986,48.6071,65908.0
2015-07-28 15:30:00,57.39,57.4,57.38,57.4,28951.0,48.6156,48.624,48.6071,48.624,28951.0
2015-07-28 15:35:00,57.4,57.4,57.35,57.36,51889.0,48.624,48.624,48.5817,48.5901,51889.0
2015-07-28 15:40:00,57.35,57.37,57.33,57.36,43303.0,48.5817,48.5986,48.5647,48.5901,43303.0
2015-07-28 15:45:00,57.35,57.35,57.32,57.35,76658.0,48.5817,48.5817,48.5563,48.5817,76658.0
2015-07-28 15:50:00,57.35,57.35,57.34,57.34,66822.0,48.5817,48.5817,48.5732,48.5732,66822.0
2015-07-28 15:55:00,57.35,57.37,57.34,57.36,136720.0,48.5817,48.5986,48.5732,48.5901,136720.0
2015-07-29 09:30:00,57.34,57.35,57.26,57.3,29449.0,48.5732,48.5817,48.5054,48.5393,29449.0
2015-07-29 09:35:00,57.32,57.35,57.26,57.33,16860.0,48.5563,48.5817,48.5054,48.5647,16860.0
2015-07-29 09:40:00,57.35,57.49,57.35,57.43,14590.0,48.5817,48.7003,48.5817,48.6494,14590.0
2015-07-29 09:45:00,57.42,57.42,57.33,57.35,50674.0,48.641,48.641,48.5647,48.5817,50674.0
2015-07-29 09:50:00,57.34,57.4,57.3,57.4,16075.0,48.5732,48.624,48.5393,48.624,16075.0
2015-07-29 09:55:00,57.4,57.49,57.39,57.49,18242.0,48.624,48.7003,48.6156,48.7003,18242.0
2015-07-29 10:00:00,57.49,57.5,57.42,57.48,13662.0,48.7003,48.7087,48.641,48.6918,13662.0
2015-07-29 10:05:00,57.48,57.5,57.44,57.47,13245.0,48.6918,48.7087,48.6579,48.6833,13245.0
2015-07-29 10:10:00,57.48,57.48,57.39,57.39,13599.0,48.6918,48.6918,48.6156,48.6156,13599.0
2015-07-29 10:15:00,57.39,57.48,57.37,57.48,47787.0,48.6156,48.6918,48.5986,48.6918,47787.0
2015-07-29 10:20:00,57.49,57.53,57.48,57.51,26695.0,48.7003,48.7342,48.6918,48.7172,26695.0
2015-07-29 10:25:00,57.52,57.53,57.46,57.5,23595.0,48.7257,48.7342,48.6749,48.7087,23595.0
2015-07-29 10:30:00,57.5,57.53,57.49,57.49,16059.0,48.7087,48.7342,48.7003,48.7003,16059.0
2015-07-29 10:35:00,57.48,57.5,57.46,57.5,23159.0,48.6918,48.7087,48.6749,48.7087,23159.0
2015-07-29 10:40:00,57.5,57.63,57.5,57.63,16260.0,48.7087,48.8189,48.7087,48.8189,16260.0
2015-07-29 10:45:00,57.63,57.67,57.62,57.66,28802.0,48.8189,48.8528,48.8104,48.8443,28802.0
2015-07-29 10:50:00,57.66,57.66,57.64,57.65,16037.0,48.8443,48.8443,48.8273,48.8358,16037.0
2015-07-29 10:55:00,57.65,57.66,57.62,57.66,31476.0,48.8358,48.8443,48.8104,48.8443,31476.0
2015-07-29 11:00:00,57.66,57.7,57.63,57.7,34164.0,48.8443,48.8782,48.8189,48.8782,34164.0
2015-07-29 11:05:00,57.7,57.72,57.68,57.7,24491.0,48.8782,48.8951,48.8612,48.8782,24491.0
2015-07-29 11:10:00,57.71,57.74,57.71,57.72,9741.0,48.8866,48.9121,48.8866,48.8951,9741.0
2015-07-29 11:15:00,57.72,57.76,57.72,57.75,6207.0,48.8951,48.929,48.8951,48.9205,6207.0
2015-07-29 11:20:00,57.76,57.78,57.73,57.73,17875.0,48.929,48.9459,48.9036,48.9036,17875.0
2015-07-29 11:25:00,57.72,57.75,57.71,57.72,5534.0,48.8951,48.9205,48.8866,48.8951,5534.0
2015-07-29 11:30:00,57.73,57.78,57.73,57.78,12310.0,48.9036,48.9459,48.9036,48.9459,12310.0
2015-07-29 11:35:00,57.78,57.81,57.77,57.78,10704.0,48.9459,48.9713,48.9375,48.9459,10704.0
2015-07-29 11:40:00,57.78,57.8,57.76,57.77,9332.0,48.9459,48.9629,48.929,48.9375,9332.0
2015-07-29 11:45:00,57.77,57.77,57.71,57.72,11371.0,48.9375,48.9375,48.8866,48.8951,11371.0
2015-07-29 11:50:00,57.71,57.72,57.68,57.69,9632.0,48.8866,48.8951,48.8612,48.8697,9632.0
2015-07-29 11:55:00,57.69,57.7,57.65,57.68,37662.0,48.8697,48.8782,48.8358,48.8612,37662.0
2015-07-29 12:00:00,57.69,57.7,57.67,57.7,14210.0,48.8697,48.8782,48.8528,48.8782,14210.0
2015-07-29 12:05:00,57.71,57.72,57.7,57.7,13156.0,48.8866,48.8951,48.8782,48.8782,13156.0
2015-07-29 12:10:00,57.7,57.72,57.7,57.72,9954.0,48.8782,48.8951,48.8782,48.8951,9954.0
2015-07-29 12:15:00,57.72,57.72,57.7,57.71,9185.0,48.8951,48.8951,48.8782,48.8866,9185.0
2015-07-29 12:20:00,57.71,57.73,57.67,57.72,30814.0,48.8866,48.9036,48.8528,48.8951,30814.0
2015-07-29 12:25:00,57.71,57.72,57.7,57.71,4400.0,48.8866,48.8951,48.8782,48.8866,4400.0
2015-07-29 12:30:00,57.7,57.72,57.7,57.71,7476.0,48.8782,48.8951,48.8782,48.8866,7476.0
2015-07-29 12:35:00,57.71,57.73,57.69,57.73,13404.0,48.8866,48.9036,48.8697,48.9036,13404.0
2015-07-29 12:40:00,57.73,57.74,57.67,57.68,30656.0,48.9036,48.9121,48.8528,48.8612,30656.0
2015-07-29 12:45:00,57.68,57.69,57.67,57.68,8415.0,48.8612,48.8697,48.8528,48.8612,8415.0
2015-07-29 12:50:00,57.67,57.67,57.6,57.6,25772.0,48.8528,48.8528,48.7935,48.7935,25772.0
2015-07-29 12:55:00,57.59,57.6,57.55,57.56,11168.0,48.785,48.7935,48.7511,48.7596,11168.0
2015-07-29 13:00:00,57.56,57.56,57.47,57.49,15737.0,48.7596,48.7596,48.6833,48.7003,15737.0
2015-07-29 13:05:00,57.48,57.5,57.48,57.49,10111.0,48.6918,48.7087,48.6918,48.7003,10111.0
2015-07-29 13:10:00,57.48,57.51,57.48,57.5,18200.0,48.6918,48.7172,48.6918,48.7087,18200.0
2015-07-29 13:15:00,57.5,57.54,57.5,57.53,9467.0,48.7087,48.7426,48.7087,48.7342,9467.0
2015-07-29 13:20:00,57.52,57.54,57.5,57.54,9138.0,48.7257,48.7426,48.7087,48.7426,9138.0
2015-07-29 13:25:00,57.55,57.57,57.54,57.54,5558.0,48.7511,48.768,48.7426,48.7426,5558.0
2015-07-29 13:30:00,57.54,57.56,57.54,57.56,8831.0,48.7426,48.7596,48.7426,48.7596,8831.0
2015-07-29 13:35:00,57.56,57.6,57.55,57.6,9842.0,48.7596,48.7935,48.7511,48.7935,9842.0
2015-07-29 13:40:00,57.6,57.61,57.59,57.59,11947.0,48.7935,48.8019,48.785,48.785,11947.0
2015-07-29 13:45:00,57.59,57.6,57.5,57.52,19798.0,48.785,48.7935,48.7087,48.7257,19798.0
2015-07-29 13:50:00,57.52,57.57,57.52,57.54,8324.0,48.7257,48.768,48.7257,48.7426,8324.0
2015-07-29 13:55:00,57.54,57.58,57.54,57.56,6987.0,48.7426,48.7765,48.7426,48.7596,6987.0
2015-07-29 14:00:00,57.55,57.71,57.44,57.5,77667.0,48.7511,48.8866,48.6579,48.7087,77667.0
2015-07-29 14:05:00,57.49,57.63,57.49,57.54,20863.0,48.7003,48.8189,48.7003,48.7426,20863.0
2015-07-29 14:10:00,57.54,57.66,57.53,57.57,22850.0,48.7426,48.8443,48.7342,48.768,22850.0
2015-07-29 14:15:00,57.57,57.68,57.56,57.66,23363.0,48.768,48.8612,48.7596,48.8443,23363.0
2015-07-29 14:20:00,57.67,57.69,57.64,57.68,40866.0,48.8528,48.8697,48.8273,48.8612,40866.0
2015-07-29 14:25:00,57.67,57.69,57.66,57.68,24410.0,48.8528,48.8697,48.8443,48.8612,24410.0
2015-07-29 14:30:00,57.69,57.72,57.67,57.71,30519.0,48.8697,48.8951,48.8528,48.8866,30519.0
2015-07-29 14:35:00,57.71,57.72,57.67,57.72,15443.0,48.8866,48.8951,48.8528,48.8951,15443.0
2015-07-29 14:40:00,57.72,57.73,57.68,57.71,20501.0,48.8951,48.9036,48.8612,48.8866,20501.0
2015-07-29 14:45:00,57.71,57.74,57.68,57.73,67099.0,48.8866,48.9121,48.8612,48.9036,67099.0
2015-07-29 14:50:00,57.74,57.75,57.69,57.73,56270.0,48.9121,48.9205,48.8697,48.9036,56270.0
2015-07-29 14:55:00,57.72,57.8,57.72,57.79,47528.0,48.8951,48.9629,48.8951,48.9544,47528.0
2015-07-29 15:00:00,57.79,57.86,57.78,57.83,139655.0,48.9544,49.0137,48.9459,48.9883,139655.0
2015-07-29 15:05:00,57.83,57.87,57.8,57.8,89356.0,48.9883,49.0222,48.9629,48.9629,89356.0
2015-07-29 15:10:00,57.8,57.83,57.8,57.8,39214.0,48.9629,48.9883,48.9629,48.9629,39214.0
2015-07-29 15:15:00,57.8,57.85,57.8,57.85,39365.0,48.9629,49.0052,48.9629,49.0052,39365.0
2015-07-29 15:20:00,57.85,57.91,57.85,57.91,58506.0,49.0052,49.0561,49.0052,49.0561,58506.0
2015-07-29 15:25:00,57.91,57.94,57.87,57.88,23796.0,49.0561,49.0815,49.0222,49.0306,23796.0
2015-07-29 15:30:00,57.87,57.88,57.81,57.85,75905.0,49.0222,49.0306,48.9713,49.0052,75905.0
2015-07-29 15:35:00,57.85,57.89,57.84,57.88,35593.0,49.0052,49.0391,48.9968,49.0306,35593.0
2015-07-29 15:40:00,57.89,57.96,57.88,57.96,31822.0,49.0391,49.0984,49.0306,49.0984,31822.0
2015-07-29 15:45:00,57.96,58.0,57.96,58.0,71068.0,49.0984,49.1323,49.0984,49.1323,71068.0
2015-07-29 15:50:00,58.0,58.0,57.94,57.95,54255.0,49.1323,49.1323,49.0815,49.0899,54255.0
2015-07-29 15:55:00,57.95,57.98,57.93,57.95,77803.0,49.0899,49.1154,49.073,49.0899,77803.0
2015-07-30 09:30:00,57.79,57.87,57.74,57.74,22705.0,48.9544,49.0222,48.9121,48.9121,22705.0
2015-07-30 09:35:00,57.77,57.89,57.77,57.82,12215.0,48.9375,49.0391,48.9375,48.9798,12215.0
2015-07-30 09:40:00,57.81,57.84,57.76,57.8,13003.0,48.9713,48.9968,48.929,48.9629,13003.0
2015-07-30 09:45:00,57.82,57.92,57.82,57.88,23199.0,48.9798,49.0645,48.9798,49.0306,23199.0
2015-07-30 09:50:00,57.88,58.0,57.88,57.99,12895.0,49.0306,49.1323,49.0306,49.1238,12895.0
2015-07-30 09:55:00,57.99,58.01,57.97,57.99,9159.0,49.1238,49.1408,49.1069,49.1238,9159.0
2015-07-30 10:00:00,57.99,58.03,57.94,58.03,15821.0,49.1238,49.1577,49.0815,49.1577,15821.0
2015-07-30 10:05:00,58.03,58.04,57.98,57.98,7831.0,49.1577,49.1662,49.1154,49.1154,7831.0
2015-07-30 10:10:00,57.98,58.01,57.94,57.99,12227.0,49.1154,49.1408,49.0815,49.1238,12227.0
2015-07-30 10:15:00,57.98,58.05,57.98,58.04,14662.0,49.1154,49.1747,49.1154,49.1662,14662.0
2015-07-30 10:20:00,58.03,58.09,58.02,58.02,10055.0,49.1577,49.2085,49.1492,49.1492,10055.0
2015-07-30 10:25:00,58.03,58.07,58.0,58.07,7975.0,49.1577,49.1916,49.1323,49.1916,7975.0
2015-07-30 10:30:00,58.07,58.17,58.07,58.08,16393.0,49.1916,49.2763,49.1916,49.2001,16393.0
2015-07-30 10:35:00,58.08,58.1,58.06,58.08,5278.0,49.2001,49.217,49.1831,49.2001,5278.0
2015-07-30 10:40:00,58.08,58.11,58.07,58.08,7424.0,49.2001,49.2255,49.1916,49.2001,7424.0
2015-07-30 10:45:00,58.09,58.16,58.08,58.16,30133.0,49.2085,49.2678,49.2001,49.2678,30133.0
2015-07-30 10:50:00,58.16,58.16,58.11,58.14,8110.0,49.2678,49.2678,49.2255,49.2509,8110.0
2015-07-30 10:55:00,58.14,58.14,57.99,58.01,12484.0,49.2509,49.2509,49.1238,49.1408,12484.0
2015-07-30 11:00:00,58.01,58.03,57.95,58.03,18561.0,49.1408,49.1577,49.0899,49.1577,18561.0
2015-07-30 11:05:00,58.02,58.08,58.0,58.08,20466.0,49.1492,49.2001,49.1323,49.2001,20466.0
2015-07-30 11:10:00,58.08,58.17,58.08,58.16,6950.0,49.2001,49.2763,49.2001,49.2678,6950.0
2015-07-30 11:15:00,58.17,58.24,58.16,58.21,10822.0,49.2763,49.3356,49.2678,49.3102,10822.0
2015-07-30 11:20:00,58.22,58.24,58.21,58.23,8609.0,49.3187,49.3356,49.3102,49.3271,8609.0
2015-07-30 11:25:00,58.23,58.3,58.2,58.21,14062.0,49.3271,49.3864,49.3017,49.3102,14062.0
2015-07-30 11:30:00,58.22,58.26,58.21,58.26,13338.0,49.3187,49.3525,49.3102,49.3525,13338.0
2015-07-30 11:35:00,58.26,58.26,58.22,58.23,5749.0,49.3525,49.3525,49.3187,49.3271,5749.0
2015-07-30 11:40:00,58.23,58.24,58.22,58.22,5576.0,49.3271,49.3356,49.3187,49.3187,5576.0
2015-07-30 11:45:00,58.23,58.27,58.22,58.23,16161.0,49.3271,49.361,49.3187,49.3271,16161.0
2015-07-30 11:50:00,58.22,58.22,58.16,58.16,11096.0,49.3187,49.3187,49.2678,49.2678,11096.0
2015-07-30 11:55:00,58.16,58.16,58.12,58.13,7444.0,49.2678,49.2678,49.234,49.2424,7444.0
2015-07-30 12:00:00,58.14,58.19,58.13,58.19,9292.0,49.2509,49.2932,49.2424,49.2932,9292.0
2015-07-30 12:05:00,58.18,58.19,58.17,58.17,7229.0,49.2848,49.2932,49.2763,49.2763,7229.0
2015-07-30 12:10:00,58.17,58.19,58.15,58.17,11149.0,49.2763,49.2932,49.2594,49.2763,11149.0
2015-07-30 12:15:00,58.17,58.23,58.16,58.22,23846.0,49.2763,49.3271,49.2678,49.3187,23846.0
2015-07-30 12:20:00,58.23,58.26,58.22,58.25,49052.0,49.3271,49.3525,49.3187,49.3441,49052.0
2015-07-30 12:25:00,58.25,58.26,58.22,58.23,7298.0,49.3441,49.3525,49.3187,49.3271,7298.0
2015-07-30 12:30:00,58.23,58.25,58.22,58.22,28310.0,49.3271,49.3441,49.3187,49.3187,28310.0
2015-07-30 12:35:00,58.22,58.22,58.19,58.2,6594.0,49.3187,49.3187,49.2932,49.3017,6594.0
2015-07-30 12:40:00,58.19,58.2,58.17,58.19,11716.0,49.2932,49.3017,49.2763,49.2932,11716.0
2015-07-30 12:45:00,58.18,58.21,58.17,58.21,12072.0,49.2848,49.3102,49.2763,49.3102,12072.0
2015-07-30 12:50:00,58.22,58.23,58.21,58.22,10854.0,49.3187,49.3271,49.3102,49.3187,10854.0
2015-07-30 12:55:00,58.22,58.22,58.21,58.22,5363.0,49.3187,49.3187,49.3102,49.3187,5363.0
2015-07-30 13:00:00,58.23,58.28,58.22,58.23,10320.0,49.3271,49.3695,49.3187,49.3271,10320.0
2015-07-30 13:05:00,58.23,58.23,58.19,58.23,7591.0,49.3271,49.3271,49.2932,49.3271,7591.0
2015-07-30 13:10:00,58.22,58.24,58.19,58.24,11416.0,49.3187,49.3356,49.2932,49.3356,11416.0
2015-07-30 13:15:00,58.26,58.26,58.25,58.26,5134.0,49.3525,49.3525,49.3441,49.3525,5134.0
2015-07-30 13:20:00,58.27,58.27,58.23,58.23,4276.0,49.361,49.361,49.3271,49.3271,4276.0
2015-07-30 13:25:00,58.22,58.25,58.2,58.25,8569.0,49.3187,49.3441,49.3017,49.3441,8569.0
2015-07-30 13:30:00,58.25,58.26,58.18,58.18,8957.0,49.3441,49.3525,49.2848,49.2848,8957.0
2015-07-30 13:35:00,58.18,58.22,58.18,58.18,11945.0,49.2848,49.3187,49.2848,49.2848,11945.0
2015-07-30 13:40:00,58.18,58.2,58.16,58.18,10700.0,49.2848,49.3017,49.2678,49.2848,10700.0
2015-07-30 13:45:00,58.18,58.19,58.14,58.16,8226.0,49.2848,49.2932,49.2509,49.2678,8226.0
2015-07-30 13:50:00,58.17,58.2,58.17,58.18,5356.0,49.2763,49.3017,49.2763,49.2848,5356.0
2015-07-30 13:55:00,58.19,58.2,58.17,58.19,10048.0,49.2932,49.3017,49.2763,49.2932,10048.0
2015-07-30 14:00:00,58.19,58.24,58.19,58.22,9998.0,49.2932,49.3356,49.2932,49.3187,9998.0
2015-07-30 14:05:00,58.22,58.22,58.14,58.14,12340.0,49.3187,49.3187,49.2509,49.2509,12340.0
2015-07-30 14:10:00,58.14,58.16,58.14,58.16,20460.0,49.2509,49.2678,49.2509,49.2678,20460.0
2015-07-30 14:15:00,58.17,58.19,58.14,58.14,21406.0,49.2763,49.2932,49.2509,49.2509,21406.0
2015-07-30 14:20:00,58.14,58.17,58.14,58.16,10907.0,49.2509,49.2763,49.2509,49.2678,10907.0
2015-07-30 14:25:00,58.15,58.21,58.15,58.21,9197.0,49.2594,49.3102,49.2594,49.3102,9197.0
2015-07-30 14:30:00,58.21,58.21,58.14,58.14,14985.0,49.3102,49.3102,49.2509,49.2509,14985.0
2015-07-30 14:35:00,58.14,58.14,58.12,58.13,10171.0,49.2509,49.2509,49.234,49.2424,10171.0
2015-07-30 14:40:00,58.13,58.16,58.11,58.16,13303.0,49.2424,49.2678,49.2255,49.2678,13303.0
2015-07-30 14:45:00,58.16,58.18,58.16,58.17,9821.0,49.2678,49.2848,49.2678,49.2763,9821.0
2015-07-30 14:50:00,58.18,58.18,58.14,58.16,30685.0,49.2848,49.2848,49.2509,49.2678,30685.0
2015-07-30 14:55:00,58.15,58.17,58.14,58.17,17387.0,49.2594,49.2763,49.2509,49.2763,17387.0
2015-07-30 15:00:00,58.17,58.2,58.17,58.2,16778.0,49.2763,49.3017,49.2763,49.3017,16778.0
2015-07-30 15:05:00,58.19,58.2,58.17,58.17,24044.0,49.2932,49.3017,49.2763,49.2763,24044.0
2015-07-30 15:10:00,58.17,58.18,58.15,58.16,13601.0,49.2763,49.2848,49.2594,49.2678,13601.0
2015-07-30 15:15:00,58.16,58.19,58.16,58.18,22968.0,49.2678,49.2932,49.2678,49.2848,22968.0
2015-07-30 15:20:00,58.19,58.2,58.16,58.2,21073.0,49.2932,49.3017,49.2678,49.3017,21073.0
2015-07-30 15:25:00,58.2,58.25,58.2,58.21,30088.0,49.3017,49.3441,49.3017,49.3102,30088.0
2015-07-30 15:30:00,58.22,58.22,58.19,58.19,24669.0,49.3187,49.3187,49.2932,49.2932,24669.0
2015-07-30 15:35:00,58.19,58.2,58.16,58.2,27552.0,49.2932,49.3017,49.2678,49.3017,27552.0
2015-07-30 15:40:00,58.2,58.25,58.2,58.24,30402.0,49.3017,49.3441,49.3017,49.3356,30402.0
2015-07-30 15:45:00,58.25,58.25,58.21,58.22,44903.0,49.3441,49.3441,49.3102,49.3187,44903.0
2015-07-30 15:50:00,58.21,58.22,58.19,58.22,38950.0,49.3102,49.3187,49.2932,49.3187,38950.0
2015-07-30 15:55:00,58.21,58.21,58.15,58.16,93002.0,49.3102,49.3102,49.2594,49.2678,93002.0
2015-07-31 09:30:00,58.31,58.31,57.99,58.22,48430.0,49.3949,49.3949,49.1238,49.3187,48430.0
2015-07-31 09:35:00,58.28,58.3,58.18,58.18,9077.0,49.3695,49.3864,49.2848,49.2848,9077.0
2015-07-31 09:40:00,58.2,58.22,58.11,58.18,8700.0,49.3017,49.3187,49.2255,49.2848,8700.0
2015-07-31 09:45:00,58.16,58.22,58.11,58.12,14307.0,49.2678,49.3187,49.2255,49.234,14307.0
2015-07-31 09:50:00,58.13,58.19,58.13,58.19,13898.0,49.2424,49.2932,49.2424,49.2932,13898.0
2015-07-31 09:55:00,58.19,58.2,58.1,58.11,10566.0,49.2932,49.3017,49.217,49.2255,10566.0
2015-07-31 10:00:00,58.11,58.22,58.1,58.17,20867.0,49.2255,49.3187,49.217,49.2763,20867.0
2015-07-31 10:05:00,58.16,58.26,58.15,58.26,11022.0,49.2678,49.3525,49.2594,49.3525,11022.0
2015-07-31 10:10:00,58.26,58.29,58.24,58.25,17756.0,49.3525,49.378,49.3356,49.3441,17756.0
2015-07-31 10:15:00,58.25,58.28,58.24,58.25,11064.0,49.3441,49.3695,49.3356,49.3441,11064.0
2015-07-31 10:20:00,58.26,58.33,58.26,58.33,7011.0,49.3525,49.4118,49.3525,49.4118,7011.0
2015-07-31 10:25:00,58.32,58.32,58.23,58.23,11507.0,49.4034,49.4034,49.3271,49.3271,11507.0
2015-07-31 10:30:00,58.23,58.24,58.16,58.17,49131.0,49.3271,49.3356,49.2678,49.2763,49131.0
2015-07-31 10:35:00,58.18,58.21,58.15,58.17,27921.0,49.2848,49.3102,49.2594,49.2763,27921.0
2015-07-31 10:40:00,58.17,58.17,58.11,58.13,12903.0,49.2763,49.2763,49.2255,49.2424,12903.0
2015-07-31 10:45:00,58.14,58.18,58.13,58.18,16622.0,49.2509,49.2848,49.2424,49.2848,16622.0
2015-07-31 10:50:00,58.18,58.25,58.17,58.23,26580.0,49.2848,49.3441,49.2763,49.3271,26580.0
2015-07-31 10:55:00,58.23,58.29,58.23,58.26,22465.0,49.3271,49.378,49.3271,49.3525,22465.0
2015-07-31 11:00:00,58.25,58.26,58.22,58.22,13668.0,49.3441,49.3525,49.3187,49.3187,13668.0
2015-07-31 11:05:00,58.23,58.24,58.18,58.19,14348.0,49.3271,49.3356,49.2848,49.2932,14348.0
2015-07-31 11:10:00,58.19,58.19,58.16,58.18,7178.0,49.2932,49.2932,49.2678,49.2848,7178.0
2015-07-31 11:15:00,58.18,58.19,58.17,58.19,6262.0,49.2848,49.2932,49.2763,49.2932,6262.0
2015-07-31 11:20:00,58.19,58.23,58.19,58.2,11360.0,49.2932,49.3271,49.2932,49.3017,11360.0
2015-07-31 11:25:00,58.2,58.21,58.19,58.19,11811.0,49.3017,49.3102,49.2932,49.2932,11811.0
2015-07-31 11:30:00,58.2,58.22,58.19,58.21,15372.0,49.3017,49.3187,49.2932,49.3102,15372.0
2015-07-31 11:35:00,58.21,58.23,58.21,58.22,5997.0,49.3102,49.3271,49.3102,49.3187,5997.0
2015-07-31 11:40:00,58.22,58.23,58.22,58.23,5536.0,49.3187,49.3271,49.3187,49.3271,5536.0
2015-07-31 11:45:00,58.22,58.24,58.22,58.23,11872.0,49.3187,49.3356,49.3187,49.3271,11872.0
2015-07-31 11:50:00,58.23,58.24,58.21,58.21,10530.0,49.3271,49.3356,49.3102,49.3102,10530.0
2015-07-31 11:55:00,58.21,58.22,58.21,58.22,2400.0,49.3102,49.3187,49.3102,49.3187,2400.0
2015-07-31 12:00:00,58.22,58.22,58.18,58.19,12082.0,49.3187,49.3187,49.2848,49.2932,12082.0
2015-07-31 12:05:00,58.19,58.2,58.16,58.17,7248.0,49.2932,49.3017,49.2678,49.2763,7248.0
2015-07-31 12:10:00,58.16,58.16,58.15,58.15,10058.0,49.2678,49.2678,49.2594,49.2594,10058.0
2015-07-31 12:15:00,58.15,58.17,58.13,58.14,13443.0,49.2594,49.2763,49.2424,49.2509,13443.0
2015-07-31 12:20:00,58.14,58.19,58.13,58.19,14376.0,49.2509,49.2932,49.2424,49.2932,14376.0
2015-07-31 12:25:00,58.18,58.2,58.18,58.19,5282.0,49.2848,49.3017,49.2848,49.2932,5282.0
2015-07-31 12:30:00,58.19,58.19,58.18,58.19,2900.0,49.2932,49.2932,49.2848,49.2932,2900.0
2015-07-31 12:35:00,58.19,58.19,58.15,58.18,13171.0,49.2932,49.2932,49.2594,49.2848,13171.0
2015-07-31 12:40:00,58.18,58.19,58.17,58.17,10042.0,49.2848,49.2932,49.2763,49.2763,10042.0
2015-07-31 12:45:00,58.17,58.18,58.15,58.18,6449.0,49.2763,49.2848,49.2594,49.2848,6449.0
2015-07-31 12:50:00,58.17,58.21,58.16,58.21,8516.0,49.2763,49.3102,49.2678,49.3102,8516.0
2015-07-31 12:55:00,58.22,58.23,58.21,58.22,9776.0,49.3187,49.3271,49.3102,49.3187,9776.0
2015-07-31 13:00:00,58.23,58.26,58.22,58.26,8134.0,49.3271,49.3525,49.3187,49.3525,8134.0
2015-07-31 13:05:00,58.25,58.26,58.24,58.25,10005.0,49.3441,49.3525,49.3356,49.3441,10005.0
2015-07-31 13:10:00,58.25,58.25,58.2,58.21,10065.0,49.3441,49.3441,49.3017,49.3102,10065.0
2015-07-31 13:15:00,58.21,58.22,58.2,58.2,6618.0,49.3102,49.3187,49.3017,49.3017,6618.0
2015-07-31 13:20:00,58.21,58.21,58.19,58.19,10827.0,49.3102,49.3102,49.2932,49.2932,10827.0
2015-07-31 13:25:00,58.19,58.2,58.15,58.15,9870.0,49.2932,49.3017,49.2594,49.2594,9870.0
2015-07-31 13:30:00,58.16,58.17,58.14,58.16,11853.0,49.2678,49.2763,49.2509,49.2678,11853.0
2015-07-31 13:35:00,58.16,58.17,58.14,58.15,5418.0,49.2678,49.2763,49.2509,49.2594,5418.0
2015-07-31 13:40:00,58.15,58.16,58.14,58.16,14535.0,49.2594,49.2678,49.2509,49.2678,14535.0
2015-07-31 13:45:00,58.15,58.17,58.15,58.17,8438.0,49.2594,49.2763,49.2594,49.2763,8438.0
2015-07-31 13:50:00,58.16,58.17,58.16,58.17,3920.0,49.2678,49.2763,49.2678,49.2763,3920.0
2015-07-31 13:55:00,58.17,58.17,58.15,58.15,8054.0,49.2763,49.2763,49.2594,49.2594,8054.0
2015-07-31 14:00:00,58.16,58.21,58.16,58.19,16488.0,49.2678,49.3102,49.2678,49.2932,16488.0
2015-07-31 14:05:00,58.19,58.22,58.19,58.21,15899.0,49.2932,49.3187,49.2932,49.3102,15899.0
2015-07-31 14:10:00,58.21,58.21,58.18,58.19,6565.0,49.3102,49.3102,49.2848,49.2932,6565.0
2015-07-31 14:15:00,58.18,58.19,58.16,58.16,10458.0,49.2848,49.2932,49.2678,49.2678,10458.0
2015-07-31 14:20:00,58.16,58.17,58.03,58.05,36368.0,49.2678,49.2763,49.1577,49.1747,36368.0
2015-07-31 14:25:00,58.05,58.1,58.05,58.09,22921.0,49.1747,49.217,49.1747,49.2085,22921.0
2015-07-31 14:30:00,58.09,58.12,58.09,58.11,6706.0,49.2085,49.234,49.2085,49.2255,6706.0
2015-07-31 14:35:00,58.11,58.12,58.07,58.07,22665.0,49.2255,49.234,49.1916,49.1916,22665.0
2015-07-31 14:40:00,58.07,58.07,58.05,58.07,21920.0,49.1916,49.1916,49.1747,49.1916,21920.0
2015-07-31 14:45:00,58.07,58.07,58.02,58.04,41714.0,49.1916,49.1916,49.1492,49.1662,41714.0
2015-07-31 14:50:00,58.04,58.06,58.02,58.04,14324.0,49.1662,49.1831,49.1492,49.1662,14324.0
2015-07-31 14:55:00,58.04,58.04,58.02,58.02,10396.0,49.1662,49.1662,49.1492,49.1492,10396.0
2015-07-31 15:00:00,58.02,58.07,58.02,58.06,21918.0,49.1492,49.1916,49.1492,49.1831,21918.0
2015-07-31 15:05:00,58.06,58.06,58.02,58.03,26831.0,49.1831,49.1831,49.1492,49.1577,26831.0
2015-07-31 15:10:00,58.03,58.07,58.03,58.05,14408.0,49.1577,49.1916,49.1577,49.1747,14408.0
2015-07-31 15:15:00,58.04,58.07,58.04,58.07,12246.0,49.1662,49.1916,49.1662,49.1916,12246.0
2015-07-31 15:20:00,58.07,58.07,58.03,58.03,24077.0,49.1916,49.1916,49.1577,49.1577,24077.0
2015-07-31 15:25:00,58.03,58.04,57.98,57.98,35203.0,49.1577,49.1662,49.1154,49.1154,35203.0
2015-07-31 15:30:00,57.98,57.99,57.98,57.98,10578.0,49.1154,49.1238,49.1154,49.1154,10578.0
2015-07-31 15:35:00,57.98,58.0,57.97,57.97,29674.0,49.1154,49.1323,49.1069,49.1069,29674.0
2015-07-31 15:40:00,57.97,57.97,57.91,57.95,54049.0,49.1069,49.1069,49.0561,49.0899,54049.0
2015-07-31 15:45:00,57.94,57.94,57.9,57.9,31663.0,49.0815,49.0815,49.0476,49.0476,31663.0
2015-07-31 15:50:00,57.9,57.91,57.88,57.91,55033.0,49.0476,49.0561,49.0306,49.0561,55033.0
2015-07-31 15:55:00,57.91,57.98,57.89,57.96,136077.0,49.0561,49.1154,49.0391,49.0984,136077.0
2015-08-03 09:30:00,58.09,58.14,57.83,57.86,42359.0,49.2085,49.2509,48.9883,49.0137,42359.0
2015-08-03 09:35:00,57.85,57.89,57.83,57.88,11360.0,49.0052,49.0391,48.9883,49.0306,11360.0
2015-08-03 09:40:00,57.83,57.89,57.75,57.76,16109.0,48.9883,49.0391,48.9205,48.929,16109.0
2015-08-03 09:45:00,57.76,57.76,57.69,57.7,23253.0,48.929,48.929,48.8697,48.8782,23253.0
2015-08-03 09:50:00,57.7,57.79,57.67,57.76,21650.0,48.8782,48.9544,48.8528,48.929,21650.0
2015-08-03 09:55:00,57.76,57.85,57.76,57.84,11158.0,48.929,49.0052,48.929,48.9968,11158.0
2015-08-03 10:00:00,57.83,57.85,57.76,57.77,12032.0,48.9883,49.0052,48.929,48.9375,12032.0
2015-08-03 10:05:00,57.77,57.82,57.72,57.73,10539.0,48.9375,48.9798,48.8951,48.9036,10539.0
2015-08-03 10:10:00,57.73,57.77,57.72,57.76,10381.0,48.9036,48.9375,48.8951,48.929,10381.0
2015-08-03 10:15:00,57.75,57.75,57.66,57.66,9597.0,48.9205,48.9205,48.8443,48.8443,9597.0
2015-08-03 10:20:00,57.66,57.69,57.66,57.66,7386.0,48.8443,48.8697,48.8443,48.8443,7386.0
2015-08-03 10:25:00,57.65,57.65,57.6,57.64,8648.0,48.8358,48.8358,48.7935,48.8273,8648.0
2015-08-03 10:30:00,57.64,57.64,57.54,57.58,18277.0,48.8273,48.8273,48.7426,48.7765,18277.0
2015-08-03 10:35:00,57.57,57.57,57.55,57.55,8475.0,48.768,48.768,48.7511,48.7511,8475.0
2015-08-03 10:40:00,57.55,57.6,57.53,57.6,7867.0,48.7511,48.7935,48.7342,48.7935,7867.0
2015-08-03 10:45:00,57.6,57.64,57.57,57.64,7669.0,48.7935,48.8273,48.768,48.8273,7669.0
2015-08-03 10:50:00,57.64,57.66,57.63,57.65,6822.0,48.8273,48.8443,48.8189,48.8358,6822.0
2015-08-03 10:55:00,57.65,57.71,57.65,57.7,8163.0,48.8358,48.8866,48.8358,48.8782,8163.0
2015-08-03 11:00:00,57.7,57.72,57.7,57.7,7898.0,48.8782,48.8951,48.8782,48.8782,7898.0
2015-08-03 11:05:00,57.7,57.7,57.66,57.69,6811.0,48.8782,48.8782,48.8443,48.8697,6811.0
2015-08-03 11:10:00,57.69,57.71,57.67,57.69,8255.0,48.8697,48.8866,48.8528,48.8697,8255.0
2015-08-03 11:15:00,57.69,57.76,57.69,57.76,7313.0,48.8697,48.929,48.8697,48.929,7313.0
2015-08-03 11:20:00,57.75,57.8,57.75,57.8,9357.0,48.9205,48.9629,48.9205,48.9629,9357.0
2015-08-03 11:25:00,57.8,57.83,57.79,57.83,10980.0,48.9629,48.9883,48.9544,48.9883,10980.0
2015-08-03 11:30:00,57.83,57.88,57.82,57.87,8338.0,48.9883,49.0306,48.9798,49.0222,8338.0
2015-08-03 11:35:00,57.88,57.88,57.85,57.85,10401.0,49.0306,49.0306,49.0052,49.0052,10401.0
2015-08-03 11:40:00,57.85,57.85,57.84,57.85,2130.0,49.0052,49.0052,48.9968,49.0052,2130.0
2015-08-03 11:45:00,57.86,57.88,57.84,57.84,10817.0,49.0137,49.0306,48.9968,48.9968,10817.0
2015-08-03 11:50:00,57.84,57.84,57.8,57.8,5507.0,48.9968,48.9968,48.9629,48.9629,5507.0
2015-08-03 11:55:00,57.8,57.81,57.79,57.8,6707.0,48.9629,48.9713,48.9544,48.9629,6707.0
2015-08-03 12:00:00,57.81,57.83,57.75,57.76,12340.0,48.9713,48.9883,48.9205,48.929,12340.0
2015-08-03 12:05:00,57.76,57.81,57.76,57.8,6784.0,48.929,48.9713,48.929,48.9629,6784.0
2015-08-03 12:10:00,57.79,57.85,57.79,57.85,5185.0,48.9544,49.0052,48.9544,49.0052,5185.0
2015-08-03 12:15:00,57.85,57.85,57.76,57.78,11759.0,49.0052,49.0052,48.929,48.9459,11759.0
2015-08-03 12:20:00,57.76,57.81,57.76,57.81,5799.0,48.929,48.9713,48.929,48.9713,5799.0
2015-08-03 12:25:00,57.81,57.82,57.81,57.82,4253.0,48.9713,48.9798,48.9713,48.9798,4253.0
2015-08-03 12:30:00,57.82,57.82,57.71,57.73,11266.0,48.9798,48.9798,48.8866,48.9036,11266.0
2015-08-03 12:35:00,57.73,57.73,57.68,57.7,7602.0,48.9036,48.9036,48.8612,48.8782,7602.0
2015-08-03 12:40:00,57.69,57.72,57.67,57.72,7697.0,48.8697,48.8951,48.8528,48.8951,7697.0
2015-08-03 12:45:00,57.71,57.71,57.62,57.62,6940.0,48.8866,48.8866,48.8104,48.8104,6940.0
2015-08-03 12:50:00,57.62,57.63,57.55,57.56,19996.0,48.8104,48.8189,48.7511,48.7596,19996.0
2015-08-03 12:55:00,57.55,57.58,57.54,57.54,12732.0,48.7511,48.7765,48.7426,48.7426,12732.0
2015-08-03 13:00:00,57.54,57.57,57.52,57.57,10700.0,48.7426,48.768,48.7257,48.768,10700.0
2015-08-03 13:05:00,57.56,57.57,57.49,57.5,12965.0,48.7596,48.768,48.7003,48.7087,12965.0
2015-08-03 13:10:00,57.5,57.52,57.49,57.52,22824.0,48.7087,48.7257,48.7003,48.7257,22824.0
2015-08-03 13:15:00,57.52,57.53,57.5,57.53,4863.0,48.7257,48.7342,48.7087,48.7342,4863.0
2015-08-03 13:20:00,57.53,57.56,57.52,57.54,9880.0,48.7342,48.7596,48.7257,48.7426,9880.0
2015-08-03 13:25:00,57.55,57.58,57.53,57.58,5116.0,48.7511,48.7765,48.7342,48.7765,5116.0
2015-08-03 13:30:00,57.58,57.59,57.56,57.59,9071.0,48.7765,48.785,48.7596,48.785,9071.0
2015-08-03 13:35:00,57.58,57.61,57.57,57.57,5716.0,48.7765,48.8019,48.768,48.768,5716.0
2015-08-03 13:40:00,57.57,57.61,57.56,57.61,6644.0,48.768,48.8019,48.7596,48.8019,6644.0
2015-08-03 13:45:00,57.6,57.66,57.59,57.66,9262.0,48.7935,48.8443,48.785,48.8443,9262.0
2015-08-03 13:50:00,57.65,57.67,57.63,57.63,12053.0,48.8358,48.8528,48.8189,48.8189,12053.0
2015-08-03 13:55:00,57.64,57.64,57.6,57.61,4775.0,48.8273,48.8273,48.7935,48.8019,4775.0
2015-08-03 14:00:00,57.6,57.64,57.6,57.64,17388.0,48.7935,48.8273,48.7935,48.8273,17388.0
2015-08-03 14:05:00,57.64,57.64,57.59,57.6,10948.0,48.8273,48.8273,48.785,48.7935,10948.0
2015-08-03 14:10:00,57.6,57.6,57.57,57.57,7875.0,48.7935,48.7935,48.768,48.768,7875.0
2015-08-03 14:15:00,57.58,57.62,57.57,57.6,8792.0,48.7765,48.8104,48.768,48.7935,8792.0
2015-08-03 14:20:00,57.6,57.62,57.58,57.62,7330.0,48.7935,48.8104,48.7765,48.8104,7330.0
2015-08-03 14:25:00,57.62,57.62,57.59,57.61,10646.0,48.8104,48.8104,48.785,48.8019,10646.0
2015-08-03 14:30:00,57.61,57.62,57.59,57.6,7860.0,48.8019,48.8104,48.785,48.7935,7860.0
2015-08-03 14:35:00,57.61,57.66,57.59,57.66,8640.0,48.8019,48.8443,48.785,48.8443,8640.0
2015-08-03 14:40:00,57.65,57.65,57.62,57.64,10205.0,48.8358,48.8358,48.8104,48.8273,10205.0
2015-08-03 14:45:00,57.65,57.65,57.59,57.61,9987.0,48.8358,48.8358,48.785,48.8019,9987.0
2015-08-03 14:50:00,57.6,57.61,57.58,57.59,7678.0,48.7935,48.8019,48.7765,48.785,7678.0
2015-08-03 14:55:00,57.59,57.61,57.56,57.58,12509.0,48.785,48.8019,48.7596,48.7765,12509.0
2015-08-03 15:00:00,57.59,57.64,57.59,57.64,12553.0,48.785,48.8273,48.785,48.8273,12553.0
2015-08-03 15:05:00,57.64,57.65,57.61,57.65,14213.0,48.8273,48.8358,48.8019,48.8358,14213.0
2015-08-03 15:10:00,57.65,57.66,57.62,57.65,10912.0,48.8358,48.8443,48.8104,48.8358,10912.0
2015-08-03 15:15:00,57.65,57.66,57.63,57.66,18568.0,48.8358,48.8443,48.8189,48.8443,18568.0
2015-08-03 15:20:00,57.66,57.69,57.65,57.68,17153.0,48.8443,48.8697,48.8358,48.8612,17153.0
2015-08-03 15:25:00,57.68,57.72,57.67,57.72,13600.0,48.8612,48.8951,48.8528,48.8951,13600.0
2015-08-03 15:30:00,57.72,57.72,57.66,57.71,26964.0,48.8951,48.8951,48.8443,48.8866,26964.0
2015-08-03 15:35:00,57.71,57.81,57.71,57.8,25721.0,48.8866,48.9713,48.8866,48.9629,25721.0
2015-08-03 15:40:00,57.81,57.86,57.79,57.85,32705.0,48.9713,49.0137,48.9544,49.0052,32705.0
2015-08-03 15:45:00,57.85,57.85,57.79,57.8,14019.0,49.0052,49.0052,48.9544,48.9629,14019.0
2015-08-03 15:50:00,57.8,57.81,57.77,57.79,39173.0,48.9629,48.9713,48.9375,48.9544,39173.0
2015-08-03 15:55:00,57.78,57.88,57.78,57.87,64579.0,48.9459,49.0306,48.9459,49.0222,64579.0
2015-08-04 09:30:00,57.79,57.96,57.74,57.86,23098.0,48.9544,49.0984,48.9121,49.0137,23098.0
2015-08-04 09:35:00,57.87,57.91,57.78,57.79,15123.0,49.0222,49.0561,48.9459,48.9544,15123.0
2015-08-04 09:40:00,57.79,57.9,57.79,57.87,21501.0,48.9544,49.0476,48.9544,49.0222,21501.0
2015-08-04 09:45:00,57.87,57.91,57.83,57.91,24925.0,49.0222,49.0561,48.9883,49.0561,24925.0
2015-08-04 09:50:00,57.9,57.95,57.88,57.92,18197.0,49.0476,49.0899,49.0306,49.0645,18197.0
2015-08-04 09:55:00,57.92,58.03,57.92,58.03,17122.0,49.0645,49.1577,49.0645,49.1577,17122.0
2015-08-04 10:00:00,58.04,58.04,57.89,57.9,26278.0,49.1662,49.1662,49.0391,49.0476,26278.0
2015-08-04 10:05:00,57.9,57.97,57.87,57.97,11876.0,49.0476,49.1069,49.0222,49.1069,11876.0
2015-08-04 10:10:00,57.97,58.05,57.91,58.05,12712.0,49.1069,49.1747,49.0561,49.1747,12712.0
2015-08-04 10:15:00,58.05,58.06,58.01,58.02,9526.0,49.1747,49.1831,49.1408,49.1492,9526.0
2015-08-04 10:20:00,58.02,58.07,58.02,58.05,12958.0,49.1492,49.1916,49.1492,49.1747,12958.0
2015-08-04 10:25:00,58.06,58.12,58.05,58.07,11476.0,49.1831,49.234,49.1747,49.1916,11476.0
2015-08-04 10:30:00,58.08,58.11,58.07,58.11,5300.0,49.2001,49.2255,49.1916,49.2255,5300.0
2015-08-04 10:35:00,58.11,58.11,58.05,58.05,9428.0,49.2255,49.2255,49.1747,49.1747,9428.0
2015-08-04 10:40:00,58.05,58.06,58.02,58.04,8875.0,49.1747,49.1831,49.1492,49.1662,8875.0
2015-08-04 10:45:00,58.05,58.1,58.04,58.07,10227.0,49.1747,49.217,49.1662,49.1916,10227.0
2015-08-04 10:50:00,58.06,58.06,58.01,58.02,7687.0,49.1831,49.1831,49.1408,49.1492,7687.0
2015-08-04 10:55:00,58.03,58.06,57.98,58.01,18184.0,49.1577,49.1831,49.1154,49.1408,18184.0
2015-08-04 11:00:00,58.01,58.08,58.0,58.06,13195.0,49.1408,49.2001,49.1323,49.1831,13195.0
2015-08-04 11:05:00,58.06,58.08,58.03,58.03,10097.0,49.1831,49.2001,49.1577,49.1577,10097.0
2015-08-04 11:10:00,58.03,58.08,58.03,58.07,10939.0,49.1577,49.2001,49.1577,49.1916,10939.0
2015-08-04 11:15:00,58.08,58.08,58.04,58.06,5324.0,49.2001,49.2001,49.1662,49.1831,5324.0
2015-08-04 11:20:00,58.05,58.06,58.03,58.04,4458.0,49.1747,49.1831,49.1577,49.1662,4458.0
2015-08-04 11:25:00,58.04,58.06,58.01,58.05,9316.0,49.1662,49.1831,49.1408,49.1747,9316.0
2015-08-04 11:30:00,58.05,58.08,58.03,58.05,5800.0,49.1747,49.2001,49.1577,49.1747,5800.0
2015-08-04 11:35:00,58.06,58.11,58.06,58.07,12463.0,49.1831,49.2255,49.1831,49.1916,12463.0
2015-08-04 11:40:00,58.07,58.09,58.06,58.08,9146.0,49.1916,49.2085,49.1831,49.2001,9146.0
2015-08-04 11:45:00,58.08,58.08,58.05,58.05,3100.0,49.2001,49.2001,49.1747,49.1747,3100.0
2015-08-04 11:50:00,58.05,58.06,58.03,58.05,6279.0,49.1747,49.1831,49.1577,49.1747,6279.0
2015-08-04 11:55:00,58.06,58.11,58.05,58.1,7172.0,49.1831,49.2255,49.1747,49.217,7172.0
2015-08-04 12:00:00,58.1,58.13,58.09,58.13,5145.0,49.217,49.2424,49.2085,49.2424,5145.0
2015-08-04 12:05:00,58.13,58.13,58.08,58.09,17443.0,49.2424,49.2424,49.2001,49.2085,17443.0
2015-08-04 12:10:00,58.09,58.13,58.09,58.13,20145.0,49.2085,49.2424,49.2085,49.2424,20145.0
2015-08-04 12:15:00,58.13,58.13,58.1,58.13,5213.0,49.2424,49.2424,49.217,49.2424,5213.0
2015-08-04 12:20:00,58.13,58.13,58.09,58.09,11162.0,49.2424,49.2424,49.2085,49.2085,11162.0
2015-08-04 12:25:00,58.09,58.1,58.06,58.07,5174.0,49.2085,49.217,49.1831,49.1916,5174.0
2015-08-04 12:30:00,58.08,58.09,58.07,58.09,2048.0,49.2001,49.2085,49.1916,49.2085,2048.0
2015-08-04 12:35:00,58.09,58.11,58.09,58.1,4032.0,49.2085,49.2255,49.2085,49.217,4032.0
2015-08-04 12:40:00,58.11,58.11,58.02,58.02,10779.0,49.2255,49.2255,49.1492,49.1492,10779.0
2015-08-04 12:45:00,58.03,58.05,58.02,58.02,4999.0,49.1577,49.1747,49.1492,49.1492,4999.0
2015-08-04 12:50:00,58.02,58.02,57.96,57.96,5996.0,49.1492,49.1492,49.0984,49.0984,5996.0
2015-08-04 12:55:00,57.95,57.96,57.94,57.95,3038.0,49.0899,49.0984,49.0815,49.0899,3038.0
2015-08-04 13:00:00,57.95,57.95,57.92,57.94,4357.0,49.0899,49.0899,49.0645,49.0815,4357.0
2015-08-04 13:05:00,57.95,57.96,57.93,57.96,6645.0,49.0899,49.0984,49.073,49.0984,6645.0
2015-08-04 13:10:00,57.97,57.98,57.95,57.96,5526.0,49.1069,49.1154,49.0899,49.0984,5526.0
2015-08-04 13:15:00,57.97,58.01,57.97,58.0,8364.0,49.1069,49.1408,49.1069,49.1323,8364.0
2015-08-04 13:20:00,58.0,58.06,58.0,58.04,8824.0,49.1323,49.1831,49.1323,49.1662,8824.0
2015-08-04 13:25:00,58.04,58.06,58.04,58.06,2250.0,49.1662,49.1831,49.1662,49.1831,2250.0
2015-08-04 13:30:00,58.06,58.11,58.06,58.1,5897.0,49.1831,49.2255,49.1831,49.217,5897.0
2015-08-04 13:35:00,58.09,58.12,58.09,58.11,5948.0,49.2085,49.234,49.2085,49.2255,5948.0
2015-08-04 13:40:00,58.12,58.12,58.07,58.08,9370.0,49.234,49.234,49.1916,49.2001,9370.0
2015-08-04 13:45:00,58.08,58.09,58.01,58.02,8053.0,49.2001,49.2085,49.1408,49.1492,8053.0
2015-08-04 13:50:00,58.02,58.02,57.92,57.94,9878.0,49.1492,49.1492,49.0645,49.0815,9878.0
2015-08-04 13:55:00,57.94,57.95,57.9,57.92,8580.0,49.0815,49.0899,49.0476,49.0645,8580.0
2015-08-04 14:00:00,57.91,57.94,57.9,57.93,6829.0,49.0561,49.0815,49.0476,49.073,6829.0
2015-08-04 14:05:00,57.92,57.92,57.88,57.89,6020.0,49.0645,49.0645,49.0306,49.0391,6020.0
2015-08-04 14:10:00,57.89,57.89,57.84,57.88,10986.0,49.0391,49.0391,48.9968,49.0306,10986.0
2015-08-04 14:15:00,57.88,57.89,57.87,57.89,3511.0,49.0306,49.0391,49.0222,49.0391,3511.0
2015-08-04 14:20:00,57.9,57.9,57.85,57.87,10978.0,49.0476,49.0476,49.0052,49.0222,10978.0
2015-08-04 14:25:00,57.86,57.89,57.86,57.88,3903.0,49.0137,49.0391,49.0137,49.0306,3903.0
2015-08-04 14:30:00,57.88,57.89,57.87,57.89,3200.0,49.0306,49.0391,49.0222,49.0391,3200.0
2015-08-04 14:35:00,57.88,57.95,57.88,57.94,8145.0,49.0306,49.0899,49.0306,49.0815,8145.0
2015-08-04 14:40:00,57.94,57.96,57.93,57.95,8253.0,49.0815,49.0984,49.073,49.0899,8253.0
2015-08-04 14:45:00,57.95,57.99,57.94,57.99,9606.0,49.0899,49.1238,49.0815,49.1238,9606.0
2015-08-04 14:50:00,57.99,57.99,57.97,57.98,5300.0,49.1238,49.1238,49.1069,49.1154,5300.0
2015-08-04 14:55:00,57.98,58.01,57.97,58.01,7980.0,49.1154,49.1408,49.1069,49.1408,7980.0
2015-08-04 15:00:00,58.02,58.04,57.97,57.97,12332.0,49.1492,49.1662,49.1069,49.1069,12332.0
2015-08-04 15:05:00,57.97,58.0,57.95,57.99,12439.0,49.1069,49.1323,49.0899,49.1238,12439.0
2015-08-04 15:10:00,57.99,57.99,57.94,57.94,12418.0,49.1238,49.1238,49.0815,49.0815,12418.0
2015-08-04 15:15:00,57.95,57.98,57.94,57.94,15135.0,49.0899,49.1154,49.0815,49.0815,15135.0
2015-08-04 15:20:00,57.94,57.96,57.92,57.96,20155.0,49.0815,49.0984,49.0645,49.0984,20155.0
2015-08-04 15:25:00,57.95,57.98,57.94,57.98,9908.0,49.0899,49.1154,49.0815,49.1154,9908.0
2015-08-04 15:30:00,57.97,58.0,57.96,57.99,19520.0,49.1069,49.1323,49.0984,49.1238,19520.0
2015-08-04 15:35:00,57.98,57.98,57.92,57.93,20924.0,49.1154,49.1154,49.0645,49.073,20924.0
2015-08-04 15:40:00,57.93,57.95,57.88,57.9,26357.0,49.073,49.0899,49.0306,49.0476,26357.0
2015-08-04 15:45:00,57.89,57.9,57.84,57.85,28626.0,49.0391,49.0476,48.9968,49.0052,28626.0
2015-08-04 15:50:00,57.85,57.86,57.84,57.86,14498.0,49.0052,49.0137,48.9968,49.0137,14498.0
2015-08-04 15:55:00,57.85,57.92,57.83,57.9,82602.0,49.0052,49.0645,48.9883,49.0476,82602.0
2015-08-05 09:30:00,58.29,58.39,58.07,58.19,26365.0,49.378,49.4627,49.1916,49.2932,26365.0
2015-08-05 09:35:00,58.26,58.31,58.23,58.27,11199.0,49.3525,49.3949,49.3271,49.361,11199.0
2015-08-05 09:40:00,58.27,58.31,58.26,58.31,6544.0,49.361,49.3949,49.3525,49.3949,6544.0
2015-08-05 09:45:00,58.32,58.41,58.31,58.39,17042.0,49.4034,49.4796,49.3949,49.4627,17042.0
2015-08-05 09:50:00,58.42,58.44,58.37,58.39,9215.0,49.4881,49.505,49.4457,49.4627,9215.0
2015-08-05 09:55:00,58.37,58.39,58.29,58.33,7952.0,49.4457,49.4627,49.378,49.4118,7952.0
2015-08-05 10:00:00,58.34,58.4,58.29,58.39,16236.0,49.4203,49.4711,49.378,49.4627,16236.0
2015-08-05 10:05:00,58.39,58.41,58.37,58.41,9233.0,49.4627,49.4796,49.4457,49.4796,9233.0
2015-08-05 10:10:00,58.41,58.48,58.41,58.42,16630.0,49.4796,49.5389,49.4796,49.4881,16630.0
2015-08-05 10:15:00,58.42,58.46,58.41,58.43,17893.0,49.4881,49.522,49.4796,49.4966,17893.0
2015-08-05 10:20:00,58.42,58.45,58.36,58.36,11940.0,49.4881,49.5135,49.4373,49.4373,11940.0
2015-08-05 10:25:00,58.37,58.39,58.37,58.38,4081.0,49.4457,49.4627,49.4457,49.4542,4081.0
2015-08-05 10:30:00,58.38,58.39,58.36,58.38,5061.0,49.4542,49.4627,49.4373,49.4542,5061.0
2015-08-05 10:35:00,58.37,58.41,58.35,58.41,25553.0,49.4457,49.4796,49.4288,49.4796,25553.0
2015-08-05 10:40:00,58.41,58.41,58.33,58.33,9750.0,49.4796,49.4796,49.4118,49.4118,9750.0
2015-08-05 10:45:00,58.33,58.35,58.32,58.35,3925.0,49.4118,49.4288,49.4034,49.4288,3925.0
2015-08-05 10:50:00,58.34,58.36,58.33,58.36,5161.0,49.4203,49.4373,49.4118,49.4373,5161.0
2015-08-05 10:55:00,58.36,58.39,58.35,58.38,11388.0,49.4373,49.4627,49.4288,49.4542,11388.0
2015-08-05 11:00:00,58.39,58.42,58.36,58.38,9969.0,49.4627,49.4881,49.4373,49.4542,9969.0
2015-08-05 11:05:00,58.38,58.4,58.37,58.4,21568.0,49.4542,49.4711,49.4457,49.4711,21568.0
2015-08-05 11:10:00,58.4,58.41,58.38,58.39,11426.0,49.4711,49.4796,49.4542,49.4627,11426.0
2015-08-05 11:15:00,58.4,58.42,58.4,58.41,6051.0,49.4711,49.4881,49.4711,49.4796,6051.0
2015-08-05 11:20:00,58.41,58.45,58.4,58.44,8869.0,49.4796,49.5135,49.4711,49.505,8869.0
2015-08-05 11:25:00,58.44,58.47,58.43,58.47,17018.0,49.505,49.5304,49.4966,49.5304,17018.0
2015-08-05 11:30:00,58.47,58.48,58.45,58.46,7617.0,49.5304,49.5389,49.5135,49.522,7617.0
2015-08-05 11:35:00,58.45,58.46,58.42,58.43,3120.0,49.5135,49.522,49.4881,49.4966,3120.0
2015-08-05 11:40:00,58.43,58.44,58.42,58.43,9774.0,49.4966,49.505,49.4881,49.4966,9774.0
2015-08-05 11:45:00,58.43,58.45,58.42,58.44,7583.0,49.4966,49.5135,49.4881,49.505,7583.0
2015-08-05 11:50:00,58.43,58.45,58.4,58.4,9040.0,49.4966,49.5135,49.4711,49.4711,9040.0
2015-08-05 11:55:00,58.41,58.41,58.33,58.35,12632.0,49.4796,49.4796,49.4118,49.4288,12632.0
2015-08-05 12:00:00,58.37,58.37,58.31,58.33,6505.0,49.4457,49.4457,49.3949,49.4118,6505.0
2015-08-05 12:05:00,58.34,58.35,58.33,58.33,3300.0,49.4203,49.4288,49.4118,49.4118,3300.0
2015-08-05 12:10:00,58.34,58.36,58.32,58.34,6236.0,49.4203,49.4373,49.4034,49.4203,6236.0
2015-08-05 12:15:00,58.34,58.34,58.27,58.28,6785.0,49.4203,49.4203,49.361,49.3695,6785.0
2015-08-05 12:20:00,58.28,58.29,58.25,58.25,8055.0,49.3695,49.378,49.3441,49.3441,8055.0
2015-08-05 12:25:00,58.25,58.27,58.25,58.27,11219.0,49.3441,49.361,49.3441,49.361,11219.0
2015-08-05 12:30:00,58.27,58.28,58.25,58.28,7997.0,49.361,49.3695,49.3441,49.3695,7997.0
2015-08-05 12:35:00,58.27,58.32,58.27,58.29,10443.0,49.361,49.4034,49.361,49.378,10443.0
2015-08-05 12:40:00,58.28,58.28,58.22,58.28,20613.0,49.3695,49.3695,49.3187,49.3695,20613.0
2015-08-05 12:45:00,58.27,58.33,58.27,58.32,6655.0,49.361,49.4118,49.361,49.4034,6655.0
2015-08-05 12:50:00,58.32,58.32,58.28,58.29,3377.0,49.4034,49.4034,49.3695,49.378,3377.0
2015-08-05 12:55:00,58.29,58.36,58.29,58.36,14280.0,49.378,49.4373,49.378,49.4373,14280.0
2015-08-05 13:00:00,58.37,58.37,58.31,58.32,5014.0,49.4457,49.4457,49.3949,49.4034,5014.0
2015-08-05 13:05:00,58.32,58.33,58.32,58.33,2848.0,49.4034,49.4118,49.4034,49.4118,2848.0
2015-08-05 13:10:00,58.33,58.33,58.26,58.27,11947.0,49.4118,49.4118,49.3525,49.361,11947.0
2015-08-05 13:15:00,58.28,58.29,58.23,58.26,7649.0,49.3695,49.378,49.3271,49.3525,7649.0
2015-08-05 13:20:00,58.25,58.28,58.24,58.27,5349.0,49.3441,49.3695,49.3356,49.361,5349.0
2015-08-05 13:25:00,58.27,58.29,58.25,58.29,5081.0,49.361,49.378,49.3441,49.378,5081.0
2015-08-05 13:30:00,58.3,58.3,58.26,58.28,4604.0,49.3864,49.3864,49.3525,49.3695,4604.0
2015-08-05 13:35:00,58.28,58.34,58.28,58.34,6332.0,49.3695,49.4203,49.3695,49.4203,6332.0
2015-08-05 13:40:00,58.34,58.37,58.34,58.37,7770.0,49.4203,49.4457,49.4203,49.4457,7770.0
2015-08-05 13:45:00,58.36,58.38,58.34,58.36,7270.0,49.4373,49.4542,49.4203,49.4373,7270.0
2015-08-05 13:50:00,58.35,58.35,58.3,58.32,19043.0,49.4288,49.4288,49.3864,49.4034,19043.0
2015-08-05 13:55:00,58.33,58.37,58.32,58.36,3894.0,49.4118,49.4457,49.4034,49.4373,3894.0
2015-08-05 14:00:00,58.36,58.36,58.32,58.35,10365.0,49.4373,49.4373,49.4034,49.4288,10365.0
2015-08-05 14:05:00,58.36,58.37,58.34,58.34,9030.0,49.4373,49.4457,49.4203,49.4203,9030.0
2015-08-05 14:10:00,58.33,58.4,58.33,58.38,8587.0,49.4118,49.4711,49.4118,49.4542,8587.0
2015-08-05 14:15:00,58.38,58.39,58.37,58.38,7838.0,49.4542,49.4627,49.4457,49.4542,7838.0
2015-08-05 14:20:00,58.39,58.43,58.38,58.43,9144.0,49.4627,49.4966,49.4542,49.4966,9144.0
2015-08-05 14:25:00,58.44,58.47,58.43,58.46,12229.0,49.505,49.5304,49.4966,49.522,12229.0
2015-08-05 14:30:00,58.46,58.46,58.45,58.46,3940.0,49.522,49.522,49.5135,49.522,3940.0
2015-08-05 14:35:00,58.45,58.45,58.4,58.41,14924.0,49.5135,49.5135,49.4711,49.4796,14924.0
2015-08-05 14:40:00,58.41,58.41,58.35,58.4,18220.0,49.4796,49.4796,49.4288,49.4711,18220.0
2015-08-05 14:45:00,58.39,58.41,58.38,58.41,11181.0,49.4627,49.4796,49.4542,49.4796,11181.0
2015-08-05 14:50:00,58.41,58.41,58.37,58.4,12917.0,49.4796,49.4796,49.4457,49.4711,12917.0
2015-08-05 14:55:00,58.41,58.41,58.36,58.37,8813.0,49.4796,49.4796,49.4373,49.4457,8813.0
2015-08-05 15:00:00,58.37,58.4,58.36,58.39,11298.0,49.4457,49.4711,49.4373,49.4627,11298.0
2015-08-05 15:05:00,58.41,58.44,58.4,58.44,7316.0,49.4796,49.505,49.4711,49.505,7316.0
2015-08-05 15:10:00,58.44,58.45,58.42,58.43,17415.0,49.505,49.5135,49.4881,49.4966,17415.0
2015-08-05 15:15:00,58.43,58.43,58.39,58.39,18960.0,49.4966,49.4966,49.4627,49.4627,18960.0
2015-08-05 15:20:00,58.39,58.42,58.38,58.41,12808.0,49.4627,49.4881,49.4542,49.4796,12808.0
2015-08-05 15:25:00,58.41,58.42,58.4,58.4,12685.0,49.4796,49.4881,49.4711,49.4711,12685.0
2015-08-05 15:30:00,58.39,58.39,58.35,58.36,17647.0,49.4627,49.4627,49.4288,49.4373,17647.0
2015-08-05 15:35:00,58.36,58.37,58.31,58.32,21758.0,49.4373,49.4457,49.3949,49.4034,21758.0
2015-08-05 15:40:00,58.31,58.35,58.3,58.32,17068.0,49.3949,49.4288,49.3864,49.4034,17068.0
2015-08-05 15:45:00,58.32,58.35,58.31,58.34,30880.0,49.4034,49.4288,49.3949,49.4203,30880.0
2015-08-05 15:50:00,58.35,58.35,58.31,58.32,23339.0,49.4288,49.4288,49.3949,49.4034,23339.0
2015-08-05 15:55:00,58.31,58.33,58.29,58.3,67131.0,49.3949,49.4118,49.378,49.3864,67131.0
2015-08-06 09:30:00,58.46,58.46,58.26,58.38,44860.0,49.522,49.522,49.3525,49.4542,44860.0
2015-08-06 09:35:00,58.38,58.58,58.38,58.56,27698.0,49.4542,49.6236,49.4542,49.6067,27698.0
2015-08-06 09:40:00,58.57,58.59,58.52,58.54,23219.0,49.6152,49.6321,49.5728,49.5897,23219.0
2015-08-06 09:45:00,58.54,58.57,58.52,58.56,11205.0,49.5897,49.6152,49.5728,49.6067,11205.0
2015-08-06 09:50:00,58.55,58.55,58.49,58.49,17324.0,49.5982,49.5982,49.5474,49.5474,17324.0
2015-08-06 09:55:00,58.48,58.54,58.46,58.52,8695.0,49.5389,49.5897,49.522,49.5728,8695.0
2015-08-06 10:00:00,58.52,58.52,58.39,58.41,18452.0,49.5728,49.5728,49.4627,49.4796,18452.0
2015-08-06 10:05:00,58.41,58.42,58.39,58.42,7781.0,49.4796,49.4881,49.4627,49.4881,7781.0
2015-08-06 10:10:00,58.42,58.47,58.41,58.42,9717.0,49.4881,49.5304,49.4796,49.4881,9717.0
2015-08-06 10:15:00,58.42,58.43,58.4,58.4,11749.0,49.4881,49.4966,49.4711,49.4711,11749.0
2015-08-06 10:20:00,58.4,58.4,58.31,58.31,10456.0,49.4711,49.4711,49.3949,49.3949,10456.0
2015-08-06 10:25:00,58.32,58.34,58.3,58.3,7694.0,49.4034,49.4203,49.3864,49.3864,7694.0
2015-08-06 10:30:00,58.3,58.31,58.26,58.29,18899.0,49.3864,49.3949,49.3525,49.378,18899.0
2015-08-06 10:35:00,58.3,58.34,58.29,58.33,7751.0,49.3864,49.4203,49.378,49.4118,7751.0
2015-08-06 10:40:00,58.34,58.37,58.31,58.36,10529.0,49.4203,49.4457,49.3949,49.4373,10529.0
2015-08-06 10:45:00,58.36,58.39,58.32,58.38,21284.0,49.4373,49.4627,49.4034,49.4542,21284.0
2015-08-06 10:50:00,58.38,58.38,58.31,58.34,28372.0,49.4542,49.4542,49.3949,49.4203,28372.0
2015-08-06 10:55:00,58.34,58.37,58.28,58.37,11542.0,49.4203,49.4457,49.3695,49.4457,11542.0
2015-08-06 11:00:00,58.38,58.38,58.27,58.28,19456.0,49.4542,49.4542,49.361,49.3695,19456.0
2015-08-06 11:05:00,58.29,58.3,58.28,58.3,5809.0,49.378,49.3864,49.3695,49.3864,5809.0
2015-08-06 11:10:00,58.31,58.31,58.28,58.29,13173.0,49.3949,49.3949,49.3695,49.378,13173.0
2015-08-06 11:15:00,58.28,58.33,58.28,58.32,19210.0,49.3695,49.4118,49.3695,49.4034,19210.0
2015-08-06 11:20:00,58.32,58.35,58.32,58.34,4867.0,49.4034,49.4288,49.4034,49.4203,4867.0
2015-08-06 11:25:00,58.35,58.35,58.27,58.3,14245.0,49.4288,49.4288,49.361,49.3864,14245.0
2015-08-06 11:30:00,58.3,58.3,58.21,58.23,17773.0,49.3864,49.3864,49.3102,49.3271,17773.0
2015-08-06 11:35:00,58.23,58.23,58.2,58.22,7425.0,49.3271,49.3271,49.3017,49.3187,7425.0
2015-08-06 11:40:00,58.21,58.22,58.17,58.18,11384.0,49.3102,49.3187,49.2763,49.2848,11384.0
2015-08-06 11:45:00,58.18,58.22,58.15,58.22,7205.0,49.2848,49.3187,49.2594,49.3187,7205.0
2015-08-06 11:50:00,58.21,58.22,58.1,58.12,22270.0,49.3102,49.3187,49.217,49.234,22270.0
2015-08-06 11:55:00,58.12,58.13,58.06,58.08,7351.0,49.234,49.2424,49.1831,49.2001,7351.0
2015-08-06 12:00:00,58.08,58.13,58.08,58.13,8048.0,49.2001,49.2424,49.2001,49.2424,8048.0
2015-08-06 12:05:00,58.14,58.15,58.11,58.12,13421.0,49.2509,49.2594,49.2255,49.234,13421.0
2015-08-06 12:10:00,58.12,58.12,58.09,58.1,7302.0,49.234,49.234,49.2085,49.217,7302.0
2015-08-06 12:15:00,58.1,58.1,58.06,58.07,6312.0,49.217,49.217,49.1831,49.1916,6312.0
2015-08-06 12:20:00,58.06,58.06,58.02,58.03,7717.0,49.1831,49.1831,49.1492,49.1577,7717.0
2015-08-06 12:25:00,58.03,58.08,58.03,58.06,4251.0,49.1577,49.2001,49.1577,49.1831,4251.0
2015-08-06 12:30:00,58.07,58.07,58.05,58.05,6703.0,49.1916,49.1916,49.1747,49.1747,6703.0
2015-08-06 12:35:00,58.04,58.05,58.0,58.0,10789.0,49.1662,49.1747,49.1323,49.1323,10789.0
2015-08-06 12:40:00,58.0,58.02,57.98,58.0,9820.0,49.1323,49.1492,49.1154,49.1323,9820.0
2015-08-06 12:45:00,58.0,58.03,57.98,58.03,7416.0,49.1323,49.1577,49.1154,49.1577,7416.0
2015-08-06 12:50:00,58.04,58.04,58.0,58.0,4791.0,49.1662,49.1662,49.1323,49.1323,4791.0
2015-08-06 12:55:00,58.0,58.0,57.96,57.98,13428.0,49.1323,49.1323,49.0984,49.1154,13428.0
2015-08-06 13:00:00,57.98,57.98,57.95,57.97,9854.0,49.1154,49.1154,49.0899,49.1069,9854.0
2015-08-06 13:05:00,57.98,57.99,57.95,57.96,8932.0,49.1154,49.1238,49.0899,49.0984,8932.0
2015-08-06 13:10:00,57.95,57.97,57.92,57.93,23836.0,49.0899,49.1069,49.0645,49.073,23836.0
2015-08-06 13:15:00,57.94,57.94,57.91,57.92,29795.0,49.0815,49.0815,49.0561,49.0645,29795.0
2015-08-06 13:20:00,57.92,57.96,57.9,57.94,24238.0,49.0645,49.0984,49.0476,49.0815,24238.0
2015-08-06 13:25:00,57.94,57.96,57.93,57.94,15603.0,49.0815,49.0984,49.073,49.0815,15603.0
2015-08-06 13:30:00,57.95,57.96,57.92,57.93,4986.0,49.0899,49.0984,49.0645,49.073,4986.0
2015-08-06 13:35:00,57.93,57.96,57.92,57.93,11336.0,49.073,49.0984,49.0645,49.073,11336.0
2015-08-06 13:40:00,57.93,57.95,57.92,57.94,4819.0,49.073,49.0899,49.0645,49.0815,4819.0
2015-08-06 13:45:00,57.94,57.95,57.9,57.9,14378.0,49.0815,49.0899,49.0476,49.0476,14378.0
2015-08-06 13:50:00,57.9,57.9,57.83,57.84,15950.0,49.0476,49.0476,48.9883,48.9968,15950.0
2015-08-06 13:55:00,57.84,57.84,57.79,57.8,16534.0,48.9968,48.9968,48.9544,48.9629,16534.0
2015-08-06 14:00:00,57.8,57.8,57.74,57.74,27609.0,48.9629,48.9629,48.9121,48.9121,27609.0
2015-08-06 14:05:00,57.75,57.76,57.74,57.75,10683.0,48.9205,48.929,48.9121,48.9205,10683.0
2015-08-06 14:10:00,57.74,57.81,57.74,57.8,3100.0,48.9121,48.9713,48.9121,48.9629,3100.0
2015-08-06 14:15:00,57.8,57.81,57.78,57.79,8749.0,48.9629,48.9713,48.9459,48.9544,8749.0
2015-08-06 14:20:00,57.8,57.86,57.79,57.84,15724.0,48.9629,49.0137,48.9544,48.9968,15724.0
2015-08-06 14:25:00,57.84,57.92,57.84,57.89,12201.0,48.9968,49.0645,48.9968,49.0391,12201.0
2015-08-06 14:30:00,57.88,57.9,57.83,57.83,14185.0,49.0306,49.0476,48.9883,48.9883,14185.0
2015-08-06 14:35:00,57.84,57.85,57.83,57.85,9752.0,48.9968,49.0052,48.9883,49.0052,9752.0
2015-08-06 14:40:00,57.85,57.86,57.83,57.86,15044.0,49.0052,49.0137,48.9883,49.0137,15044.0
2015-08-06 14:45:00,57.86,57.9,57.86,57.89,9933.0,49.0137,49.0476,49.0137,49.0391,9933.0
2015-08-06 14:50:00,57.89,57.89,57.83,57.85,9924.0,49.0391,49.0391,48.9883,49.0052,9924.0
2015-08-06 14:55:00,57.85,57.87,57.83,57.85,13895.0,49.0052,49.0222,48.9883,49.0052,13895.0
2015-08-06 15:00:00,57.85,57.87,57.84,57.85,10600.0,49.0052,49.0222,48.9968,49.0052,10600.0
2015-08-06 15:05:00,57.85,57.87,57.84,57.86,7994.0,49.0052,49.0222,48.9968,49.0137,7994.0
2015-08-06 15:10:00,57.86,57.87,57.84,57.85,9902.0,49.0137,49.0222,48.9968,49.0052,9902.0
2015-08-06 15:15:00,57.86,57.86,57.83,57.86,15409.0,49.0137,49.0137,48.9883,49.0137,15409.0
2015-08-06 15:20:00,57.86,57.87,57.82,57.82,20878.0,49.0137,49.0222,48.9798,48.9798,20878.0
2015-08-06 15:25:00,57.83,57.84,57.79,57.81,18224.0,48.9883,48.9968,48.9544,48.9713,18224.0
2015-08-06 15:30:00,57.81,57.81,57.77,57.79,14318.0,48.9713,48.9713,48.9375,48.9544,14318.0
2015-08-06 15:35:00,57.79,57.8,57.76,57.79,21522.0,48.9544,48.9629,48.929,48.9544,21522.0
2015-08-06 15:40:00,57.8,57.83,57.79,57.79,23271.0,48.9629,48.9883,48.9544,48.9544,23271.0
2015-08-06 15:45:00,57.79,57.87,57.79,57.85,32837.0,48.9544,49.0222,48.9544,49.0052,32837.0
2015-08-06 15:50:00,57.86,57.87,57.83,57.85,28871.0,49.0137,49.0222,48.9883,49.0052,28871.0
2015-08-06 15:55:00,57.85,57.88,57.82,57.85,90712.0,49.0052,49.0306,48.9798,49.0052,90712.0
2015-08-07 09:30:00,57.7,58.29,57.64,57.68,21431.0,48.8782,49.378,48.8273,48.8612,21431.0
2015-08-07 09:35:00,57.67,57.71,57.61,57.65,12424.0,48.8528,48.8866,48.8019,48.8358,12424.0
2015-08-07 09:40:00,57.64,57.72,57.58,57.59,10867.0,48.8273,48.8951,48.7765,48.785,10867.0
2015-08-07 09:45:00,57.6,57.61,57.48,57.57,45091.0,48.7935,48.8019,48.6918,48.768,45091.0
2015-08-07 09:50:00,57.57,57.58,57.51,57.51,18106.0,48.768,48.7765,48.7172,48.7172,18106.0
2015-08-07 09:55:00,57.5,57.52,57.48,57.5,22554.0,48.7087,48.7257,48.6918,48.7087,22554.0
2015-08-07 10:00:00,57.5,57.51,57.43,57.46,36676.0,48.7087,48.7172,48.6494,48.6749,36676.0
2015-08-07 10:05:00,57.47,57.5,57.41,57.47,19661.0,48.6833,48.7087,48.6325,48.6833,19661.0
2015-08-07 10:10:00,57.46,57.53,57.44,57.52,13766.0,48.6749,48.7342,48.6579,48.7257,13766.0
2015-08-07 10:15:00,57.51,57.53,57.45,57.45,25653.0,48.7172,48.7342,48.6664,48.6664,25653.0
2015-08-07 10:20:00,57.45,57.46,57.31,57.33,21050.0,48.6664,48.6749,48.5478,48.5647,21050.0
2015-08-07 10:25:00,57.32,57.36,57.27,57.35,38443.0,48.5563,48.5901,48.5139,48.5817,38443.0
2015-08-07 10:30:00,57.36,57.44,57.36,57.44,9220.0,48.5901,48.6579,48.5901,48.6579,9220.0
2015-08-07 10:35:00,57.44,57.57,57.44,57.52,21720.0,48.6579,48.768,48.6579,48.7257,21720.0
2015-08-07 10:40:00,57.52,57.54,57.47,57.48,29321.0,48.7257,48.7426,48.6833,48.6918,29321.0
2015-08-07 10:45:00,57.47,57.52,57.43,57.52,9262.0,48.6833,48.7257,48.6494,48.7257,9262.0
2015-08-07 10:50:00,57.53,57.55,57.48,57.49,24940.0,48.7342,48.7511,48.6918,48.7003,24940.0
2015-08-07 10:55:00,57.49,57.5,57.47,57.49,7395.0,48.7003,48.7087,48.6833,48.7003,7395.0
2015-08-07 11:00:00,57.49,57.55,57.47,57.49,15734.0,48.7003,48.7511,48.6833,48.7003,15734.0
2015-08-07 11:05:00,57.49,57.53,57.45,57.45,31412.0,48.7003,48.7342,48.6664,48.6664,31412.0
2015-08-07 11:10:00,57.45,57.49,57.42,57.46,31498.0,48.6664,48.7003,48.641,48.6749,31498.0
2015-08-07 11:15:00,57.45,57.5,57.36,57.37,37673.0,48.6664,48.7087,48.5901,48.5986,37673.0
2015-08-07 11:20:00,57.38,57.46,57.38,57.45,8621.0,48.6071,48.6749,48.6071,48.6664,8621.0
2015-08-07 11:25:00,57.45,57.51,57.44,57.5,8780.0,48.6664,48.7172,48.6579,48.7087,8780.0
2015-08-07 11:30:00,57.5,57.51,57.47,57.5,15178.0,48.7087,48.7172,48.6833,48.7087,15178.0
2015-08-07 11:35:00,57.5,57.5,57.44,57.44,18434.0,48.7087,48.7087,48.6579,48.6579,18434.0
2015-08-07 11:40:00,57.45,57.51,57.45,57.49,31627.0,48.6664,48.7172,48.6664,48.7003,31627.0
2015-08-07 11:45:00,57.48,57.51,57.48,57.5,10788.0,48.6918,48.7172,48.6918,48.7087,10788.0
2015-08-07 11:50:00,57.5,57.53,57.49,57.5,11050.0,48.7087,48.7342,48.7003,48.7087,11050.0
2015-08-07 11:55:00,57.5,57.53,57.47,57.53,15301.0,48.7087,48.7342,48.6833,48.7342,15301.0
2015-08-07 12:00:00,57.55,57.58,57.53,57.57,6685.0,48.7511,48.7765,48.7342,48.768,6685.0
2015-08-07 12:05:00,57.56,57.6,57.55,57.6,4114.0,48.7596,48.7935,48.7511,48.7935,4114.0
2015-08-07 12:10:00,57.6,57.6,57.58,57.59,6578.0,48.7935,48.7935,48.7765,48.785,6578.0
2015-08-07 12:15:00,57.59,57.59,57.57,57.59,5661.0,48.785,48.785,48.768,48.785,5661.0
2015-08-07 12:20:00,57.59,57.59,57.54,57.55,9039.0,48.785,48.785,48.7426,48.7511,9039.0
2015-08-07 12:25:00,57.56,57.59,57.55,57.55,5799.0,48.7596,48.785,48.7511,48.7511,5799.0
2015-08-07 12:30:00,57.55,57.56,57.52,57.56,6156.0,48.7511,48.7596,48.7257,48.7596,6156.0
2015-08-07 12:35:00,57.56,57.57,57.53,57.57,13203.0,48.7596,48.768,48.7342,48.768,13203.0
2015-08-07 12:40:00,57.57,57.59,57.57,57.59,4407.0,48.768,48.785,48.768,48.785,4407.0
2015-08-07 12:45:00,57.59,57.6,57.58,57.58,5832.0,48.785,48.7935,48.7765,48.7765,5832.0
2015-08-07 12:50:00,57.58,57.6,57.56,57.56,5655.0,48.7765,48.7935,48.7596,48.7596,5655.0
2015-08-07 12:55:00,57.55,57.56,57.51,57.56,5713.0,48.7511,48.7596,48.7172,48.7596,5713.0
2015-08-07 13:00:00,57.56,57.58,57.54,57.55,5956.0,48.7596,48.7765,48.7426,48.7511,5956.0
2015-08-07 13:05:00,57.55,57.56,57.54,57.55,5162.0,48.7511,48.7596,48.7426,48.7511,5162.0
2015-08-07 13:10:00,57.55,57.55,57.52,57.53,3400.0,48.7511,48.7511,48.7257,48.7342,3400.0
2015-08-07 13:15:00,57.53,57.54,57.52,57.53,5688.0,48.7342,48.7426,48.7257,48.7342,5688.0
2015-08-07 13:20:00,57.53,57.53,57.52,57.53,975.0,48.7342,48.7342,48.7257,48.7342,975.0
2015-08-07 13:25:00,57.53,57.53,57.49,57.53,18777.0,48.7342,48.7342,48.7003,48.7342,18777.0
2015-08-07 13:30:00,57.53,57.57,57.52,57.56,6753.0,48.7342,48.768,48.7257,48.7596,6753.0
2015-08-07 13:35:00,57.57,57.59,57.54,57.56,8989.0,48.768,48.785,48.7426,48.7596,8989.0
2015-08-07 13:40:00,57.55,57.61,57.55,57.6,10469.0,48.7511,48.8019,48.7511,48.7935,10469.0
2015-08-07 13:45:00,57.61,57.63,57.61,57.62,7970.0,48.8019,48.8189,48.8019,48.8104,7970.0
2015-08-07 13:50:00,57.62,57.63,57.59,57.6,7566.0,48.8104,48.8189,48.785,48.7935,7566.0
2015-08-07 13:55:00,57.6,57.61,57.59,57.61,9097.0,48.7935,48.8019,48.785,48.8019,9097.0
2015-08-07 14:00:00,57.61,57.61,57.59,57.59,3984.0,48.8019,48.8019,48.785,48.785,3984.0
2015-08-07 14:05:00,57.59,57.64,57.58,57.62,6434.0,48.785,48.8273,48.7765,48.8104,6434.0
2015-08-07 14:10:00,57.64,57.66,57.63,57.65,6569.0,48.8273,48.8443,48.8189,48.8358,6569.0
2015-08-07 14:15:00,57.65,57.65,57.57,57.57,11867.0,48.8358,48.8358,48.768,48.768,11867.0
2015-08-07 14:20:00,57.57,57.58,57.55,57.58,9387.0,48.768,48.7765,48.7511,48.7765,9387.0
2015-08-07 14:25:00,57.57,57.64,57.57,57.61,10672.0,48.768,48.8273,48.768,48.8019,10672.0
2015-08-07 14:30:00,57.62,57.64,57.62,57.63,6944.0,48.8104,48.8273,48.8104,48.8189,6944.0
2015-08-07 14:35:00,57.62,57.7,57.61,57.68,11792.0,48.8104,48.8782,48.8019,48.8612,11792.0
2015-08-07 14:40:00,57.67,57.68,57.65,57.66,11105.0,48.8528,48.8612,48.8358,48.8443,11105.0
2015-08-07 14:45:00,57.67,57.68,57.64,57.68,6322.0,48.8528,48.8612,48.8273,48.8612,6322.0
2015-08-07 14:50:00,57.69,57.71,57.68,57.69,7482.0,48.8697,48.8866,48.8612,48.8697,7482.0
2015-08-07 14:55:00,57.7,57.7,57.67,57.7,6946.0,48.8782,48.8782,48.8528,48.8782,6946.0
2015-08-07 15:00:00,57.69,57.72,57.68,57.72,7200.0,48.8697,48.8951,48.8612,48.8951,7200.0
2015-08-07 15:05:00,57.72,57.72,57.69,57.71,10540.0,48.8951,48.8951,48.8697,48.8866,10540.0
2015-08-07 15:10:00,57.72,57.72,57.68,57.69,12537.0,48.8951,48.8951,48.8612,48.8697,12537.0
2015-08-07 15:15:00,57.7,57.73,57.7,57.71,11070.0,48.8782,48.9036,48.8782,48.8866,11070.0
2015-08-07 15:20:00,57.71,57.81,57.71,57.8,12860.0,48.8866,48.9713,48.8866,48.9629,12860.0
2015-08-07 15:25:00,57.8,57.85,57.78,57.84,21305.0,48.9629,49.0052,48.9459,48.9968,21305.0
2015-08-07 15:30:00,57.84,57.87,57.83,57.84,13753.0,48.9968,49.0222,48.9883,48.9968,13753.0
2015-08-07 15:35:00,57.85,57.85,57.82,57.83,14033.0,49.0052,49.0052,48.9798,48.9883,14033.0
2015-08-07 15:40:00,57.82,57.85,57.78,57.82,18487.0,48.9798,49.0052,48.9459,48.9798,18487.0
2015-08-07 15:45:00,57.82,57.83,57.78,57.82,41428.0,48.9798,48.9883,48.9459,48.9798,41428.0
2015-08-07 15:50:00,57.82,57.83,57.79,57.8,52333.0,48.9798,48.9883,48.9544,48.9629,52333.0
2015-08-07 15:55:00,57.79,57.82,57.77,57.82,75079.0,48.9544,48.9798,48.9375,48.9798,75079.0
2015-08-10 09:30:00,58.18,58.52,58.18,58.52,39394.0,49.2848,49.5728,49.2848,49.5728,39394.0
2015-08-10 09:35:00,58.53,58.63,58.53,58.61,15560.0,49.5813,49.666,49.5813,49.649,15560.0
2015-08-10 09:40:00,58.61,58.7,58.6,58.66,28307.0,49.649,49.7253,49.6406,49.6914,28307.0
2015-08-10 09:45:00,58.66,58.69,58.63,58.67,15573.0,49.6914,49.7168,49.666,49.6999,15573.0
2015-08-10 09:50:00,58.67,58.72,58.57,58.59,14455.0,49.6999,49.7422,49.6152,49.6321,14455.0
2015-08-10 09:55:00,58.61,58.63,58.59,58.59,8344.0,49.649,49.666,49.6321,49.6321,8344.0
2015-08-10 10:00:00,58.62,58.63,58.6,58.62,10006.0,49.6575,49.666,49.6406,49.6575,10006.0
2015-08-10 10:05:00,58.62,58.64,58.58,58.58,7346.0,49.6575,49.6744,49.6236,49.6236,7346.0
2015-08-10 10:10:00,58.59,58.62,58.58,58.59,10851.0,49.6321,49.6575,49.6236,49.6321,10851.0
2015-08-10 10:15:00,58.59,58.61,58.56,58.56,9915.0,49.6321,49.649,49.6067,49.6067,9915.0
2015-08-10 10:20:00,58.55,58.58,58.54,58.57,11266.0,49.5982,49.6236,49.5897,49.6152,11266.0
2015-08-10 10:25:00,58.57,58.6,58.55,58.6,19699.0,49.6152,49.6406,49.5982,49.6406,19699.0
2015-08-10 10:30:00,58.6,58.6,58.56,58.59,26509.0,49.6406,49.6406,49.6067,49.6321,26509.0
2015-08-10 10:35:00,58.58,58.58,58.54,58.55,17213.0,49.6236,49.6236,49.5897,49.5982,17213.0
2015-08-10 10:40:00,58.55,58.57,58.53,58.56,11500.0,49.5982,49.6152,49.5813,49.6067,11500.0
2015-08-10 10:45:00,58.56,58.59,58.54,58.59,29030.0,49.6067,49.6321,49.5897,49.6321,29030.0
2015-08-10 10:50:00,58.59,58.6,58.58,58.6,8195.0,49.6321,49.6406,49.6236,49.6406,8195.0
2015-08-10 10:55:00,58.59,58.64,58.59,58.63,7700.0,49.6321,49.6744,49.6321,49.666,7700.0
2015-08-10 11:00:00,58.64,58.67,58.63,58.66,17868.0,49.6744,49.6999,49.666,49.6914,17868.0
2015-08-10 11:05:00,58.67,58.72,58.67,58.7,8758.0,49.6999,49.7422,49.6999,49.7253,8758.0
2015-08-10 11:10:00,58.69,58.72,58.69,58.72,3614.0,49.7168,49.7422,49.7168,49.7422,3614.0
2015-08-10 11:15:00,58.72,58.75,58.7,58.74,11347.0,49.7422,49.7676,49.7253,49.7592,11347.0
2015-08-10 11:20:00,58.73,58.74,58.73,58.73,5002.0,49.7507,49.7592,49.7507,49.7507,5002.0
2015-08-10 11:25:00,58.74,58.74,58.65,58.66,13772.0,49.7592,49.7592,49.6829,49.6914,13772.0
2015-08-10 11:30:00,58.66,58.67,58.63,58.66,10140.0,49.6914,49.6999,49.666,49.6914,10140.0
2015-08-10 11:35:00,58.65,58.67,58.64,58.64,4900.0,49.6829,49.6999,49.6744,49.6744,4900.0
2015-08-10 11:40:00,58.64,58.66,58.64,58.66,3921.0,49.6744,49.6914,49.6744,49.6914,3921.0
2015-08-10 11:45:00,58.66,58.67,58.63,58.64,6049.0,49.6914,49.6999,49.666,49.6744,6049.0
2015-08-10 11:50:00,58.64,58.68,58.63,58.67,7040.0,49.6744,49.7083,49.666,49.6999,7040.0
2015-08-10 11:55:00,58.67,58.68,58.62,58.62,5543.0,49.6999,49.7083,49.6575,49.6575,5543.0
2015-08-10 12:00:00,58.61,58.65,58.61,58.64,6535.0,49.649,49.6829,49.649,49.6744,6535.0
2015-08-10 12:05:00,58.64,58.66,58.64,58.66,6995.0,49.6744,49.6914,49.6744,49.6914,6995.0
2015-08-10 12:10:00,58.65,58.66,58.65,58.65,4349.0,49.6829,49.6914,49.6829,49.6829,4349.0
2015-08-10 12:15:00,58.65,58.65,58.64,58.64,1800.0,49.6829,49.6829,49.6744,49.6744,1800.0
2015-08-10 12:20:00,58.65,58.65,58.63,58.63,5183.0,49.6829,49.6829,49.666,49.666,5183.0
2015-08-10 12:25:00,58.62,58.63,58.61,58.63,8417.0,49.6575,49.666,49.649,49.666,8417.0
2015-08-10 12:30:00,58.63,58.64,58.62,58.63,5752.0,49.666,49.6744,49.6575,49.666,5752.0
2015-08-10 12:35:00,58.63,58.64,58.62,58.63,4548.0,49.666,49.6744,49.6575,49.666,4548.0
2015-08-10 12:40:00,58.62,58.63,58.6,58.6,6166.0,49.6575,49.666,49.6406,49.6406,6166.0
2015-08-10 12:45:00,58.61,58.63,58.61,58.63,5895.0,49.649,49.666,49.649,49.666,5895.0
2015-08-10 12:50:00,58.63,58.64,58.61,58.64,3717.0,49.666,49.6744,49.649,49.6744,3717.0
2015-08-10 12:55:00,58.65,58.66,58.64,58.65,1921.0,49.6829,49.6914,49.6744,49.6829,1921.0
2015-08-10 13:00:00,58.65,58.7,58.64,58.69,10964.0,49.6829,49.7253,49.6744,49.7168,10964.0
2015-08-10 13:05:00,58.69,58.72,58.69,58.69,8275.0,49.7168,49.7422,49.7168,49.7168,8275.0
2015-08-10 13:10:00,58.7,58.73,58.7,58.72,4913.0,49.7253,49.7507,49.7253,49.7422,4913.0
2015-08-10 13:15:00,58.72,58.72,58.71,58.71,2646.0,49.7422,49.7422,49.7337,49.7337,2646.0
2015-08-10 13:20:00,58.71,58.72,58.7,58.7,6564.0,49.7337,49.7422,49.7253,49.7253,6564.0
2015-08-10 13:25:00,58.7,58.7,58.68,58.68,5668.0,49.7253,49.7253,49.7083,49.7083,5668.0
2015-08-10 13:30:00,58.69,58.69,58.68,58.68,1500.0,49.7168,49.7168,49.7083,49.7083,1500.0
2015-08-10 13:35:00,58.69,58.69,58.64,58.64,6200.0,49.7168,49.7168,49.6744,49.6744,6200.0
2015-08-10 13:40:00,58.64,58.65,58.63,58.63,2385.0,49.6744,49.6829,49.666,49.666,2385.0
2015-08-10 13:45:00,58.64,58.64,58.61,58.62,7540.0,49.6744,49.6744,49.649,49.6575,7540.0
2015-08-10 13:50:00,58.62,58.63,58.62,58.62,885.0,49.6575,49.666,49.6575,49.6575,885.0
2015-08-10 13:55:00,58.62,58.64,58.62,58.64,6149.0,49.6575,49.6744,49.6575,49.6744,6149.0
2015-08-10 14:00:00,58.64,58.64,58.62,58.63,4586.0,49.6744,49.6744,49.6575,49.666,4586.0
2015-08-10 14:05:00,58.63,58.64,58.63,58.64,3443.0,49.666,49.6744,49.666,49.6744,3443.0
2015-08-10 14:10:00,58.65,58.65,58.6,58.61,23383.0,49.6829,49.6829,49.6406,49.649,23383.0
2015-08-10 14:15:00,58.61,58.64,58.6,58.62,11608.0,49.649,49.6744,49.6406,49.6575,11608.0
2015-08-10 14:20:00,58.62,58.62,58.58,58.58,4617.0,49.6575,49.6575,49.6236,49.6236,4617.0
2015-08-10 14:25:00,58.57,58.58,58.55,58.58,12848.0,49.6152,49.6236,49.5982,49.6236,12848.0
2015-08-10 14:30:00,58.58,58.62,58.57,58.62,10487.0,49.6236,49.6575,49.6152,49.6575,10487.0
2015-08-10 14:35:00,58.61,58.65,58.61,58.63,15175.0,49.649,49.6829,49.649,49.666,15175.0
2015-08-10 14:40:00,58.64,58.64,58.61,58.61,10253.0,49.6744,49.6744,49.649,49.649,10253.0
2015-08-10 14:45:00,58.62,58.62,58.6,58.6,15989.0,49.6575,49.6575,49.6406,49.6406,15989.0
2015-08-10 14:50:00,58.6,58.61,58.58,58.59,14909.0,49.6406,49.649,49.6236,49.6321,14909.0
2015-08-10 14:55:00,58.59,58.59,58.56,58.56,8513.0,49.6321,49.6321,49.6067,49.6067,8513.0
2015-08-10 15:00:00,58.55,58.58,58.55,58.57,5459.0,49.5982,49.6236,49.5982,49.6152,5459.0
2015-08-10 15:05:00,58.58,58.58,58.54,58.54,8484.0,49.6236,49.6236,49.5897,49.5897,8484.0
2015-08-10 15:10:00,58.55,58.56,58.52,58.55,14925.0,49.5982,49.6067,49.5728,49.5982,14925.0
2015-08-10 15:15:00,58.54,58.55,58.52,58.52,11929.0,49.5897,49.5982,49.5728,49.5728,11929.0
2015-08-10 15:20:00,58.53,58.55,58.52,58.52,18515.0,49.5813,49.5982,49.5728,49.5728,18515.0
2015-08-10 15:25:00,58.53,58.53,58.5,58.5,7599.0,49.5813,49.5813,49.5559,49.5559,7599.0
2015-08-10 15:30:00,58.51,58.52,58.49,58.49,14121.0,49.5643,49.5728,49.5474,49.5474,14121.0
2015-08-10 15:35:00,58.5,58.5,58.48,58.5,26018.0,49.5559,49.5559,49.5389,49.5559,26018.0
2015-08-10 15:40:00,58.5,58.53,58.5,58.53,18005.0,49.5559,49.5813,49.5559,49.5813,18005.0
2015-08-10 15:45:00,58.54,58.55,58.53,58.53,19055.0,49.5897,49.5982,49.5813,49.5813,19055.0
2015-08-10 15:50:00,58.54,58.54,58.53,58.54,18877.0,49.5897,49.5897,49.5813,49.5897,18877.0
2015-08-10 15:55:00,58.54,58.57,58.5,58.57,95666.0,49.5897,49.6152,49.5559,49.6152,95666.0
2015-08-11 09:30:00,58.13,58.34,57.99,58.05,25250.0,49.2424,49.4203,49.1238,49.1747,25250.0
2015-08-11 09:35:00,58.06,58.12,57.91,57.92,15258.0,49.1831,49.234,49.0561,49.0645,15258.0
2015-08-11 09:40:00,57.92,57.99,57.89,57.93,15741.0,49.0645,49.1238,49.0391,49.073,15741.0
2015-08-11 09:45:00,57.94,57.94,57.86,57.89,18903.0,49.0815,49.0815,49.0137,49.0391,18903.0
2015-08-11 09:50:00,57.88,57.93,57.85,57.87,18427.0,49.0306,49.073,49.0052,49.0222,18427.0
2015-08-11 09:55:00,57.88,57.92,57.87,57.91,7516.0,49.0306,49.0645,49.0222,49.0561,7516.0
2015-08-11 10:00:00,57.9,57.97,57.89,57.92,11732.0,49.0476,49.1069,49.0391,49.0645,11732.0
2015-08-11 10:05:00,57.93,58.0,57.92,57.95,11787.0,49.073,49.1323,49.0645,49.0899,11787.0
2015-08-11 10:10:00,57.95,57.99,57.93,57.99,10906.0,49.0899,49.1238,49.073,49.1238,10906.0
2015-08-11 10:15:00,58.01,58.01,57.85,57.93,87861.0,49.1408,49.1408,49.0052,49.073,87861.0
2015-08-11 10:20:00,57.92,57.99,57.9,57.97,41222.0,49.0645,49.1238,49.0476,49.1069,41222.0
2015-08-11 10:25:00,57.99,58.03,57.97,57.98,24126.0,49.1238,49.1577,49.1069,49.1154,24126.0
2015-08-11 10:30:00,57.99,58.0,57.93,57.94,14951.0,49.1238,49.1323,49.073,49.0815,14951.0
2015-08-11 10:35:00,57.94,57.98,57.92,57.95,30898.0,49.0815,49.1154,49.0645,49.0899,30898.0
2015-08-11 10:40:00,57.94,58.06,57.93,58.05,17634.0,49.0815,49.1831,49.073,49.1747,17634.0
2015-08-11 10:45:00,58.07,58.11,58.05,58.11,19908.0,49.1916,49.2255,49.1747,49.2255,19908.0
2015-08-11 10:50:00,58.1,58.13,58.08,58.09,13084.0,49.217,49.2424,49.2001,49.2085,13084.0
2015-08-11 10:55:00,58.1,58.11,58.06,58.07,8827.0,49.217,49.2255,49.1831,49.1916,8827.0
2015-08-11 11:00:00,58.07,58.08,58.01,58.01,10272.0,49.1916,49.2001,49.1408,49.1408,10272.0
2015-08-11 11:05:00,58.01,58.02,57.93,57.94,116431.0,49.1408,49.1492,49.073,49.0815,116431.0
2015-08-11 11:10:00,57.94,57.96,57.93,57.95,6574.0,49.0815,49.0984,49.073,49.0899,6574.0
2015-08-11 11:15:00,57.96,57.99,57.96,57.98,6300.0,49.0984,49.1238,49.0984,49.1154,6300.0
2015-08-11 11:20:00,57.98,57.98,57.95,57.96,8899.0,49.1154,49.1154,49.0899,49.0984,8899.0
2015-08-11 11:25:00,57.96,57.98,57.95,57.96,21051.0,49.0984,49.1154,49.0899,49.0984,21051.0
2015-08-11 11:30:00,57.96,57.99,57.96,57.97,15333.0,49.0984,49.1238,49.0984,49.1069,15333.0
2015-08-11 11:35:00,57.97,57.98,57.91,57.93,15026.0,49.1069,49.1154,49.0561,49.073,15026.0
2015-08-11 11:40:00,57.93,57.96,57.92,57.92,15480.0,49.073,49.0984,49.0645,49.0645,15480.0
2015-08-11 11:45:00,57.93,57.95,57.85,57.88,15630.0,49.073,49.0899,49.0052,49.0306,15630.0
2015-08-11 11:50:00,57.88,57.9,57.85,57.89,15929.0,49.0306,49.0476,49.0052,49.0391,15929.0
2015-08-11 11:55:00,57.89,57.89,57.84,57.86,15169.0,49.0391,49.0391,48.9968,49.0137,15169.0
2015-08-11 12:00:00,57.86,57.87,57.86,57.87,15013.0,49.0137,49.0222,49.0137,49.0222,15013.0
2015-08-11 12:05:00,57.87,57.92,57.87,57.91,7856.0,49.0222,49.0645,49.0222,49.0561,7856.0
2015-08-11 12:10:00,57.92,57.94,57.91,57.92,5052.0,49.0645,49.0815,49.0561,49.0645,5052.0
2015-08-11 12:15:00,57.92,57.93,57.88,57.89,9668.0,49.0645,49.073,49.0306,49.0391,9668.0
2015-08-11 12:20:00,57.89,57.9,57.87,57.87,7688.0,49.0391,49.0476,49.0222,49.0222,7688.0
2015-08-11 12:25:00,57.88,57.91,57.87,57.9,3311.0,49.0306,49.0561,49.0222,49.0476,3311.0
2015-08-11 12:30:00,57.89,57.95,57.89,57.95,5782.0,49.0391,49.0899,49.0391,49.0899,5782.0
2015-08-11 12:35:00,57.95,57.96,57.93,57.95,7246.0,49.0899,49.0984,49.073,49.0899,7246.0
2015-08-11 12:40:00,57.94,57.98,57.94,57.97,5996.0,49.0815,49.1154,49.0815,49.1069,5996.0
2015-08-11 12:45:00,57.97,57.97,57.96,57.97,4401.0,49.1069,49.1069,49.0984,49.1069,4401.0
2015-08-11 12:50:00,57.97,57.99,57.96,57.99,5248.0,49.1069,49.1238,49.0984,49.1238,5248.0
2015-08-11 12:55:00,57.99,57.99,57.94,57.97,8311.0,49.1238,49.1238,49.0815,49.1069,8311.0
2015-08-11 13:00:00,57.96,57.96,57.94,57.94,8769.0,49.0984,49.0984,49.0815,49.0815,8769.0
2015-08-11 13:05:00,57.95,57.95,57.93,57.94,31250.0,49.0899,49.0899,49.073,49.0815,31250.0
2015-08-11 13:10:00,57.94,57.94,57.88,57.91,29408.0,49.0815,49.0815,49.0306,49.0561,29408.0
2015-08-11 13:15:00,57.92,57.94,57.9,57.92,4368.0,49.0645,49.0815,49.0476,49.0645,4368.0
2015-08-11 13:20:00,57.92,57.95,57.91,57.95,10686.0,49.0645,49.0899,49.0561,49.0899,10686.0
2015-08-11 13:25:00,57.94,57.99,57.94,57.99,11008.0,49.0815,49.1238,49.0815,49.1238,11008.0
2015-08-11 13:30:00,57.99,57.99,57.97,57.98,4585.0,49.1238,49.1238,49.1069,49.1154,4585.0
2015-08-11 13:35:00,57.98,58.03,57.98,58.03,9381.0,49.1154,49.1577,49.1154,49.1577,9381.0
2015-08-11 13:40:00,58.02,58.04,58.02,58.04,88878.0,49.1492,49.1662,49.1492,49.1662,88878.0
2015-08-11 13:45:00,58.03,58.05,58.02,58.04,8730.0,49.1577,49.1747,49.1492,49.1662,8730.0
2015-08-11 13:50:00,58.04,58.07,58.04,58.06,7038.0,49.1662,49.1916,49.1662,49.1831,7038.0
2015-08-11 13:55:00,58.05,58.06,58.04,58.05,2368.0,49.1747,49.1831,49.1662,49.1747,2368.0
2015-08-11 14:00:00,58.04,58.04,58.02,58.04,9580.0,49.1662,49.1662,49.1492,49.1662,9580.0
2015-08-11 14:05:00,58.04,58.11,58.02,58.11,15918.0,49.1662,49.2255,49.1492,49.2255,15918.0
2015-08-11 14:10:00,58.12,58.12,58.09,58.09,13951.0,49.234,49.234,49.2085,49.2085,13951.0
2015-08-11 14:15:00,58.09,58.1,58.08,58.08,5953.0,49.2085,49.217,49.2001,49.2001,5953.0
2015-08-11 14:20:00,58.09,58.09,58.07,58.09,5677.0,49.2085,49.2085,49.1916,49.2085,5677.0
2015-08-11 14:25:00,58.09,58.11,58.08,58.08,11836.0,49.2085,49.2255,49.2001,49.2001,11836.0
2015-08-11 14:30:00,58.08,58.09,58.06,58.06,6800.0,49.2001,49.2085,49.1831,49.1831,6800.0
2015-08-11 14:35:00,58.06,58.09,58.03,58.08,14362.0,49.1831,49.2085,49.1577,49.2001,14362.0
2015-08-11 14:40:00,58.07,58.11,58.07,58.1,2928.0,49.1916,49.2255,49.1916,49.217,2928.0
2015-08-11 14:45:00,58.11,58.13,58.1,58.12,9720.0,49.2255,49.2424,49.217,49.234,9720.0
2015-08-11 14:50:00,58.12,58.13,58.11,58.13,15157.0,49.234,49.2424,49.2255,49.2424,15157.0
2015-08-11 14:55:00,58.12,58.16,58.12,58.15,17059.0,49.234,49.2678,49.234,49.2594,17059.0
2015-08-11 15:00:00,58.15,58.18,58.12,58.14,14327.0,49.2594,49.2848,49.234,49.2509,14327.0
2015-08-11 15:05:00,58.15,58.18,58.15,58.15,91278.0,49.2594,49.2848,49.2594,49.2594,91278.0
2015-08-11 15:10:00,58.16,58.21,58.16,58.21,16615.0,49.2678,49.3102,49.2678,49.3102,16615.0
2015-08-11 15:15:00,58.21,58.22,58.18,58.21,25896.0,49.3102,49.3187,49.2848,49.3102,25896.0
2015-08-11 15:20:00,58.21,58.21,58.17,58.2,40628.0,49.3102,49.3102,49.2763,49.3017,40628.0
2015-08-11 15:25:00,58.2,58.22,58.19,58.22,5273.0,49.3017,49.3187,49.2932,49.3187,5273.0
2015-08-11 15:30:00,58.22,58.23,58.18,58.19,15818.0,49.3187,49.3271,49.2848,49.2932,15818.0
2015-08-11 15:35:00,58.2,58.23,58.19,58.22,15082.0,49.3017,49.3271,49.2932,49.3187,15082.0
2015-08-11 15:40:00,58.23,58.24,58.19,58.23,14432.0,49.3271,49.3356,49.2932,49.3271,14432.0
2015-08-11 15:45:00,58.23,58.23,58.11,58.13,53309.0,49.3271,49.3271,49.2255,49.2424,53309.0
2015-08-11 15:50:00,58.13,58.18,58.12,58.15,70265.0,49.2424,49.2848,49.234,49.2594,70265.0
2015-08-11 15:55:00,58.16,58.19,58.13,58.15,75057.0,49.2678,49.2932,49.2424,49.2594,75057.0
2015-08-12 09:30:00,57.75,58.11,57.43,57.69,21382.0,48.9205,49.2255,48.6494,48.8697,21382.0
2015-08-12 09:35:00,57.75,57.75,57.53,57.64,26044.0,48.9205,48.9205,48.7342,48.8273,26044.0
2015-08-12 09:40:00,57.64,57.67,57.51,57.56,20681.0,48.8273,48.8528,48.7172,48.7596,20681.0
2015-08-12 09:45:00,57.55,57.63,57.46,57.47,15013.0,48.7511,48.8189,48.6749,48.6833,15013.0
2015-08-12 09:50:00,57.47,57.54,57.47,57.54,20211.0,48.6833,48.7426,48.6833,48.7426,20211.0
2015-08-12 09:55:00,57.55,57.58,57.52,57.53,18807.0,48.7511,48.7765,48.7257,48.7342,18807.0
2015-08-12 10:00:00,57.53,57.54,57.47,57.53,22703.0,48.7342,48.7426,48.6833,48.7342,22703.0
2015-08-12 10:05:00,57.52,57.52,57.44,57.44,35097.0,48.7257,48.7257,48.6579,48.6579,35097.0
2015-08-12 10:10:00,57.44,57.48,57.28,57.29,39265.0,48.6579,48.6918,48.5224,48.5309,39265.0
2015-08-12 10:15:00,57.28,57.34,57.28,57.3,25406.0,48.5224,48.5732,48.5224,48.5393,25406.0
2015-08-12 10:20:00,57.3,57.3,57.12,57.12,15850.0,48.5393,48.5393,48.3868,48.3868,15850.0
2015-08-12 10:25:00,57.13,57.23,57.13,57.21,10800.0,48.3953,48.48,48.3953,48.4631,10800.0
2015-08-12 10:30:00,57.2,57.25,57.18,57.24,10655.0,48.4546,48.497,48.4377,48.4885,10655.0
2015-08-12 10:35:00,57.24,57.35,57.23,57.34,16166.0,48.4885,48.5817,48.48,48.5732,16166.0
2015-08-12 10:40:00,57.33,57.35,57.23,57.23,36659.0,48.5647,48.5817,48.48,48.48,36659.0
2015-08-12 10:45:00,57.23,57.24,57.18,57.19,15942.0,48.48,48.4885,48.4377,48.4461,15942.0
2015-08-12 10:50:00,57.2,57.21,57.15,57.18,14401.0,48.4546,48.4631,48.4123,48.4377,14401.0
2015-08-12 10:55:00,57.18,57.22,57.17,57.19,13376.0,48.4377,48.4716,48.4292,48.4461,13376.0
2015-08-12 11:00:00,57.2,57.28,57.19,57.27,20743.0,48.4546,48.5224,48.4461,48.5139,20743.0
2015-08-12 11:05:00,57.27,57.3,57.24,57.27,13068.0,48.5139,48.5393,48.4885,48.5139,13068.0
2015-08-12 11:10:00,57.27,57.3,57.26,57.27,11480.0,48.5139,48.5393,48.5054,48.5139,11480.0
2015-08-12 11:15:00,57.28,57.38,57.27,57.37,23305.0,48.5224,48.6071,48.5139,48.5986,23305.0
2015-08-12 11:20:00,57.37,57.39,57.29,57.29,9770.0,48.5986,48.6156,48.5309,48.5309,9770.0
2015-08-12 11:25:00,57.29,57.33,57.29,57.31,9627.0,48.5309,48.5647,48.5309,48.5478,9627.0
2015-08-12 11:30:00,57.3,57.31,57.25,57.26,18175.0,48.5393,48.5478,48.497,48.5054,18175.0
2015-08-12 11:35:00,57.26,57.27,57.18,57.2,9353.0,48.5054,48.5139,48.4377,48.4546,9353.0
2015-08-12 11:40:00,57.19,57.22,57.12,57.12,13355.0,48.4461,48.4716,48.3868,48.3868,13355.0
2015-08-12 11:45:00,57.13,57.17,57.13,57.17,17125.0,48.3953,48.4292,48.3953,48.4292,17125.0
2015-08-12 11:50:00,57.16,57.17,57.11,57.11,13603.0,48.4207,48.4292,48.3784,48.3784,13603.0
2015-08-12 11:55:00,57.11,57.13,57.1,57.1,6877.0,48.3784,48.3953,48.3699,48.3699,6877.0
2015-08-12 12:00:00,57.11,57.12,57.09,57.1,15876.0,48.3784,48.3868,48.3614,48.3699,15876.0
2015-08-12 12:05:00,57.09,57.14,57.07,57.14,10757.0,48.3614,48.4038,48.3445,48.4038,10757.0
2015-08-12 12:10:00,57.14,57.2,57.14,57.19,16589.0,48.4038,48.4546,48.4038,48.4461,16589.0
2015-08-12 12:15:00,57.2,57.23,57.2,57.22,9899.0,48.4546,48.48,48.4546,48.4716,9899.0
2015-08-12 12:20:00,57.21,57.23,57.2,57.21,4561.0,48.4631,48.48,48.4546,48.4631,4561.0
2015-08-12 12:25:00,57.22,57.28,57.21,57.28,7179.0,48.4716,48.5224,48.4631,48.5224,7179.0
2015-08-12 12:30:00,57.29,57.34,57.26,57.32,10415.0,48.5309,48.5732,48.5054,48.5563,10415.0
2015-08-12 12:35:00,57.33,57.34,57.3,57.31,9702.0,48.5647,48.5732,48.5393,48.5478,9702.0
2015-08-12 12:40:00,57.32,57.36,57.3,57.34,12657.0,48.5563,48.5901,48.5393,48.5732,12657.0
2015-08-12 12:45:00,57.34,57.36,57.29,57.3,8948.0,48.5732,48.5901,48.5309,48.5393,8948.0
2015-08-12 12:50:00,57.29,57.31,57.27,57.31,5876.0,48.5309,48.5478,48.5139,48.5478,5876.0
2015-08-12 12:55:00,57.31,57.31,57.25,57.26,13418.0,48.5478,48.5478,48.497,48.5054,13418.0
2015-08-12 13:00:00,57.26,57.36,57.26,57.35,10116.0,48.5054,48.5901,48.5054,48.5817,10116.0
2015-08-12 13:05:00,57.37,57.37,57.33,57.36,7726.0,48.5986,48.5986,48.5647,48.5901,7726.0
2015-08-12 13:10:00,57.36,57.4,57.34,57.4,7350.0,48.5901,48.624,48.5732,48.624,7350.0
2015-08-12 13:15:00,57.41,57.5,57.4,57.5,14850.0,48.6325,48.7087,48.624,48.7087,14850.0
2015-08-12 13:20:00,57.5,57.55,57.5,57.55,23633.0,48.7087,48.7511,48.7087,48.7511,23633.0
2015-08-12 13:25:00,57.55,57.56,57.46,57.52,23349.0,48.7511,48.7596,48.6749,48.7257,23349.0
2015-08-12 13:30:00,57.52,57.53,57.49,57.51,33868.0,48.7257,48.7342,48.7003,48.7172,33868.0
2015-08-12 13:35:00,57.52,57.54,57.51,57.52,14930.0,48.7257,48.7426,48.7172,48.7257,14930.0
2015-08-12 13:40:00,57.53,57.55,57.52,57.52,3903.0,48.7342,48.7511,48.7257,48.7257,3903.0
2015-08-12 13:45:00,57.53,57.56,57.51,57.56,12306.0,48.7342,48.7596,48.7172,48.7596,12306.0
2015-08-12 13:50:00,57.55,57.62,57.55,57.62,9187.0,48.7511,48.8104,48.7511,48.8104,9187.0
2015-08-12 13:55:00,57.62,57.64,57.6,57.63,4175.0,48.8104,48.8273,48.7935,48.8189,4175.0
2015-08-12 14:00:00,57.62,57.62,57.52,57.52,5555.0,48.8104,48.8104,48.7257,48.7257,5555.0
2015-08-12 14:05:00,57.51,57.52,57.49,57.52,15154.0,48.7172,48.7257,48.7003,48.7257,15154.0
2015-08-12 14:10:00,57.52,57.54,57.51,57.54,13889.0,48.7257,48.7426,48.7172,48.7426,13889.0
2015-08-12 14:15:00,57.54,57.58,57.51,57.57,17143.0,48.7426,48.7765,48.7172,48.768,17143.0
2015-08-12 14:20:00,57.57,57.58,57.49,57.5,23423.0,48.768,48.7765,48.7003,48.7087,23423.0
2015-08-12 14:25:00,57.5,57.51,57.43,57.46,11452.0,48.7087,48.7172,48.6494,48.6749,11452.0
2015-08-12 14:30:00,57.47,57.5,57.47,57.48,10201.0,48.6833,48.7087,48.6833,48.6918,10201.0
2015-08-12 14:35:00,57.47,57.61,57.47,57.61,15492.0,48.6833,48.8019,48.6833,48.8019,15492.0
2015-08-12 14:40:00,57.61,57.64,57.59,57.63,10874.0,48.8019,48.8273,48.785,48.8189,10874.0
2015-08-12 14:45:00,57.64,57.69,57.64,57.68,9812.0,48.8273,48.8697,48.8273,48.8612,9812.0
2015-08-12 14:50:00,57.68,57.7,57.63,57.67,14044.0,48.8612,48.8782,48.8189,48.8528,14044.0
2015-08-12 14:55:00,57.69,57.7,57.65,57.7,10476.0,48.8697,48.8782,48.8358,48.8782,10476.0
2015-08-12 15:00:00,57.69,57.73,57.68,57.68,13882.0,48.8697,48.9036,48.8612,48.8612,13882.0
2015-08-12 15:05:00,57.68,57.69,57.66,57.69,17309.0,48.8612,48.8697,48.8443,48.8697,17309.0
2015-08-12 15:10:00,57.69,57.69,57.64,57.65,15008.0,48.8697,48.8697,48.8273,48.8358,15008.0
2015-08-12 15:15:00,57.66,57.69,57.66,57.67,15183.0,48.8443,48.8697,48.8443,48.8528,15183.0
2015-08-12 15:20:00,57.68,57.76,57.66,57.76,16157.0,48.8612,48.929,48.8443,48.929,16157.0
2015-08-12 15:25:00,57.76,57.82,57.74,57.8,27073.0,48.929,48.9798,48.9121,48.9629,27073.0
2015-08-12 15:30:00,57.81,57.85,57.79,57.85,21777.0,48.9713,49.0052,48.9544,49.0052,21777.0
2015-08-12 15:35:00,57.85,57.86,57.8,57.8,18122.0,49.0052,49.0137,48.9629,48.9629,18122.0
2015-08-12 15:40:00,57.8,57.81,57.75,57.76,15572.0,48.9629,48.9713,48.9205,48.929,15572.0
2015-08-12 15:45:00,57.76,57.76,57.71,57.74,29601.0,48.929,48.929,48.8866,48.9121,29601.0
2015-08-12 15:50:00,57.75,57.79,57.72,57.76,25386.0,48.9205,48.9544,48.8951,48.929,25386.0
2015-08-12 15:55:00,57.76,57.78,57.72,57.78,87042.0,48.929,48.9459,48.8951,48.9459,87042.0
2015-08-13 09:30:00,57.65,58.0,57.65,58.0,20374.0,48.8358,49.1323,48.8358,49.1323,20374.0
2015-08-13 09:35:00,57.99,57.99,57.71,57.72,17142.0,49.1238,49.1238,48.8866,48.8951,17142.0
2015-08-13 09:40:00,57.71,57.81,57.69,57.79,10043.0,48.8866,48.9713,48.8697,48.9544,10043.0
2015-08-13 09:45:00,57.79,57.81,57.7,57.71,14223.0,48.9544,48.9713,48.8782,48.8866,14223.0
2015-08-13 09:50:00,57.73,57.78,57.72,57.78,7521.0,48.9036,48.9459,48.8951,48.9459,7521.0
2015-08-13 09:55:00,57.77,57.77,57.71,57.74,9503.0,48.9375,48.9375,48.8866,48.9121,9503.0
2015-08-13 10:00:00,57.74,57.75,57.59,57.62,13552.0,48.9121,48.9205,48.785,48.8104,13552.0
2015-08-13 10:05:00,57.63,57.76,57.62,57.76,6530.0,48.8189,48.929,48.8104,48.929,6530.0
2015-08-13 10:10:00,57.78,57.8,57.74,57.74,10938.0,48.9459,48.9629,48.9121,48.9121,10938.0
2015-08-13 10:15:00,57.74,57.77,57.7,57.76,10333.0,48.9121,48.9375,48.8782,48.929,10333.0
2015-08-13 10:20:00,57.75,57.8,57.72,57.77,7901.0,48.9205,48.9629,48.8951,48.9375,7901.0
2015-08-13 10:25:00,57.76,57.85,57.75,57.84,9226.0,48.929,49.0052,48.9205,48.9968,9226.0
2015-08-13 10:30:00,57.85,57.9,57.84,57.88,11979.0,49.0052,49.0476,48.9968,49.0306,11979.0
2015-08-13 10:35:00,57.88,57.96,57.88,57.95,9795.0,49.0306,49.0984,49.0306,49.0899,9795.0
2015-08-13 10:40:00,57.96,57.98,57.9,57.92,20578.0,49.0984,49.1154,49.0476,49.0645,20578.0
2015-08-13 10:45:00,57.92,57.92,57.83,57.83,7188.0,49.0645,49.0645,48.9883,48.9883,7188.0
2015-08-13 10:50:00,57.82,57.89,57.81,57.89,9017.0,48.9798,49.0391,48.9713,49.0391,9017.0
2015-08-13 10:55:00,57.89,57.9,57.81,57.81,6264.0,49.0391,49.0476,48.9713,48.9713,6264.0
2015-08-13 11:00:00,57.81,57.85,57.73,57.76,13498.0,48.9713,49.0052,48.9036,48.929,13498.0
2015-08-13 11:05:00,57.76,57.77,57.71,57.71,10222.0,48.929,48.9375,48.8866,48.8866,10222.0
2015-08-13 11:10:00,57.72,57.78,57.7,57.78,11711.0,48.8951,48.9459,48.8782,48.9459,11711.0
2015-08-13 11:15:00,57.78,57.9,57.78,57.89,15271.0,48.9459,49.0476,48.9459,49.0391,15271.0
2015-08-13 11:20:00,57.89,57.91,57.87,57.87,9325.0,49.0391,49.0561,49.0222,49.0222,9325.0
2015-08-13 11:25:00,57.87,57.88,57.84,57.86,11250.0,49.0222,49.0306,48.9968,49.0137,11250.0
2015-08-13 11:30:00,57.86,57.88,57.84,57.85,8392.0,49.0137,49.0306,48.9968,49.0052,8392.0
2015-08-13 11:35:00,57.87,57.88,57.81,57.83,7604.0,49.0222,49.0306,48.9713,48.9883,7604.0
2015-08-13 11:40:00,57.84,57.86,57.83,57.85,6513.0,48.9968,49.0137,48.9883,49.0052,6513.0
2015-08-13 11:45:00,57.87,57.94,57.86,57.94,6632.0,49.0222,49.0815,49.0137,49.0815,6632.0
2015-08-13 11:50:00,57.93,57.94,57.9,57.93,7888.0,49.073,49.0815,49.0476,49.073,7888.0
2015-08-13 11:55:00,57.92,57.92,57.86,57.89,5901.0,49.0645,49.0645,49.0137,49.0391,5901.0
2015-08-13 12:00:00,57.9,57.94,57.89,57.94,2972.0,49.0476,49.0815,49.0391,49.0815,2972.0
2015-08-13 12:05:00,57.94,57.95,57.93,57.94,6354.0,49.0815,49.0899,49.073,49.0815,6354.0
2015-08-13 12:10:00,57.94,57.97,57.94,57.96,5657.0,49.0815,49.1069,49.0815,49.0984,5657.0
2015-08-13 12:15:00,57.95,57.95,57.93,57.94,5698.0,49.0899,49.0899,49.073,49.0815,5698.0
2015-08-13 12:20:00,57.94,57.95,57.93,57.95,4413.0,49.0815,49.0899,49.073,49.0899,4413.0
2015-08-13 12:25:00,57.95,58.02,57.95,58.02,8327.0,49.0899,49.1492,49.0899,49.1492,8327.0
2015-08-13 12:30:00,58.02,58.02,57.99,58.0,7727.0,49.1492,49.1492,49.1238,49.1323,7727.0
2015-08-13 12:35:00,58.0,58.0,57.97,57.98,3348.0,49.1323,49.1323,49.1069,49.1154,3348.0
2015-08-13 12:40:00,57.97,57.97,57.9,57.92,12494.0,49.1069,49.1069,49.0476,49.0645,12494.0
2015-08-13 12:45:00,57.93,57.95,57.93,57.93,4418.0,49.073,49.0899,49.073,49.073,4418.0
2015-08-13 12:50:00,57.93,57.97,57.93,57.97,7772.0,49.073,49.1069,49.073,49.1069,7772.0
2015-08-13 12:55:00,57.97,57.97,57.96,57.96,4747.0,49.1069,49.1069,49.0984,49.0984,4747.0
2015-08-13 13:00:00,57.96,58.02,57.95,58.02,7540.0,49.0984,49.1492,49.0899,49.1492,7540.0
2015-08-13 13:05:00,58.02,58.04,58.01,58.02,7026.0,49.1492,49.1662,49.1408,49.1492,7026.0
2015-08-13 13:10:00,58.03,58.03,58.02,58.03,4708.0,49.1577,49.1577,49.1492,49.1577,4708.0
2015-08-13 13:15:00,58.03,58.07,58.02,58.03,7829.0,49.1577,49.1916,49.1492,49.1577,7829.0
2015-08-13 13:20:00,58.03,58.06,58.03,58.03,5213.0,49.1577,49.1831,49.1577,49.1577,5213.0
2015-08-13 13:25:00,58.03,58.08,58.03,58.08,5537.0,49.1577,49.2001,49.1577,49.2001,5537.0
2015-08-13 13:30:00,58.08,58.1,58.07,58.08,5561.0,49.2001,49.217,49.1916,49.2001,5561.0
2015-08-13 13:35:00,58.07,58.07,58.04,58.05,6596.0,49.1916,49.1916,49.1662,49.1747,6596.0
2015-08-13 13:40:00,58.06,58.06,58.03,58.03,3379.0,49.1831,49.1831,49.1577,49.1577,3379.0
2015-08-13 13:45:00,58.03,58.03,58.0,58.0,8699.0,49.1577,49.1577,49.1323,49.1323,8699.0
2015-08-13 13:50:00,58.0,58.0,57.94,57.95,9790.0,49.1323,49.1323,49.0815,49.0899,9790.0
2015-08-13 13:55:00,57.95,57.95,57.92,57.93,11086.0,49.0899,49.0899,49.0645,49.073,11086.0
2015-08-13 14:00:00,57.93,57.97,57.9,57.94,22708.0,49.073,49.1069,49.0476,49.0815,22708.0
2015-08-13 14:05:00,57.94,57.96,57.93,57.96,10387.0,49.0815,49.0984,49.073,49.0984,10387.0
2015-08-13 14:10:00,57.96,57.97,57.94,57.96,17331.0,49.0984,49.1069,49.0815,49.0984,17331.0
2015-08-13 14:15:00,57.95,57.96,57.93,57.95,13790.0,49.0899,49.0984,49.073,49.0899,13790.0
2015-08-13 14:20:00,57.95,57.97,57.94,57.95,11898.0,49.0899,49.1069,49.0815,49.0899,11898.0
2015-08-13 14:25:00,57.95,57.96,57.93,57.95,17846.0,49.0899,49.0984,49.073,49.0899,17846.0
2015-08-13 14:30:00,57.95,57.95,57.92,57.93,6909.0,49.0899,49.0899,49.0645,49.073,6909.0
2015-08-13 14:35:00,57.92,57.95,57.92,57.94,8689.0,49.0645,49.0899,49.0645,49.0815,8689.0
2015-08-13 14:40:00,57.93,57.93,57.92,57.93,5811.0,49.073,49.073,49.0645,49.073,5811.0
2015-08-13 14:45:00,57.94,57.98,57.93,57.97,9070.0,49.0815,49.1154,49.073,49.1069,9070.0
2015-08-13 14:50:00,57.98,57.98,57.95,57.95,14989.0,49.1154,49.1154,49.0899,49.0899,14989.0
2015-08-13 14:55:00,57.96,57.96,57.93,57.93,11819.0,49.0984,49.0984,49.073,49.073,11819.0
2015-08-13 15:00:00,57.94,57.96,57.92,57.92,10853.0,49.0815,49.0984,49.0645,49.0645,10853.0
2015-08-13 15:05:00,57.92,57.92,57.88,57.88,12266.0,49.0645,49.0645,49.0306,49.0306,12266.0
2015-08-13 15:10:00,57.87,57.87,57.84,57.87,15767.0,49.0222,49.0222,48.9968,49.0222,15767.0
2015-08-13 15:15:00,57.87,57.87,57.84,57.86,9357.0,49.0222,49.0222,48.9968,49.0137,9357.0
2015-08-13 15:20:00,57.86,57.86,57.81,57.82,23215.0,49.0137,49.0137,48.9713,48.9798,23215.0
2015-08-13 15:25:00,57.82,57.84,57.81,57.82,8307.0,48.9798,48.9968,48.9713,48.9798,8307.0
2015-08-13 15:30:00,57.83,57.83,57.75,57.76,27804.0,48.9883,48.9883,48.9205,48.929,27804.0
2015-08-13 15:35:00,57.77,57.79,57.71,57.77,32347.0,48.9375,48.9544,48.8866,48.9375,32347.0
2015-08-13 15:40:00,57.77,57.79,57.72,57.74,21689.0,48.9375,48.9544,48.8951,48.9121,21689.0
2015-08-13 15:45:00,57.73,57.8,57.71,57.76,39296.0,48.9036,48.9629,48.8866,48.929,39296.0
2015-08-13 15:50:00,57.75,57.77,57.74,57.77,31268.0,48.9205,48.9375,48.9121,48.9375,31268.0
2015-08-13 15:55:00,57.78,57.78,57.73,57.73,61590.0,48.9459,48.9459,48.9036,48.9036,61590.0
2015-08-14 09:30:00,57.59,57.86,57.59,57.86,27522.0,48.785,49.0137,48.785,49.0137,27522.0
2015-08-14 09:35:00,57.85,57.9,57.73,57.77,10271.0,49.0052,49.0476,48.9036,48.9375,10271.0
2015-08-14 09:40:00,57.77,58.0,57.75,57.96,15041.0,48.9375,49.1323,48.9205,49.0984,15041.0
2015-08-14 09:45:00,57.95,58.02,57.92,58.02,9242.0,49.0899,49.1492,49.0645,49.1492,9242.0
2015-08-14 09:50:00,58.03,58.08,57.97,58.06,10711.0,49.1577,49.2001,49.1069,49.1831,10711.0
2015-08-14 09:55:00,58.07,58.11,58.07,58.1,4779.0,49.1916,49.2255,49.1916,49.217,4779.0
2015-08-14 10:00:00,58.11,58.11,58.02,58.07,13700.0,49.2255,49.2255,49.1492,49.1916,13700.0
2015-08-14 10:05:00,58.07,58.08,58.01,58.04,11436.0,49.1916,49.2001,49.1408,49.1662,11436.0
2015-08-14 10:10:00,58.04,58.05,58.0,58.02,11504.0,49.1662,49.1747,49.1323,49.1492,11504.0
2015-08-14 10:15:00,58.02,58.04,58.0,58.02,8966.0,49.1492,49.1662,49.1323,49.1492,8966.0
2015-08-14 10:20:00,58.04,58.05,58.01,58.05,20208.0,49.1662,49.1747,49.1408,49.1747,20208.0
2015-08-14 10:25:00,58.05,58.06,57.99,58.0,8487.0,49.1747,49.1831,49.1238,49.1323,8487.0
2015-08-14 10:30:00,58.0,58.04,58.0,58.0,10584.0,49.1323,49.1662,49.1323,49.1323,10584.0
2015-08-14 10:35:00,58.01,58.01,57.95,57.97,33984.0,49.1408,49.1408,49.0899,49.1069,33984.0
2015-08-14 10:40:00,57.97,58.0,57.94,57.99,24391.0,49.1069,49.1323,49.0815,49.1238,24391.0
2015-08-14 10:45:00,57.99,57.99,57.92,57.92,13075.0,49.1238,49.1238,49.0645,49.0645,13075.0
2015-08-14 10:50:00,57.92,57.93,57.9,57.92,13250.0,49.0645,49.073,49.0476,49.0645,13250.0
2015-08-14 10:55:00,57.93,57.97,57.92,57.92,7673.0,49.073,49.1069,49.0645,49.0645,7673.0
2015-08-14 11:00:00,57.92,57.93,57.89,57.9,7990.0,49.0645,49.073,49.0391,49.0476,7990.0
2015-08-14 11:05:00,57.89,57.9,57.85,57.86,8075.0,49.0391,49.0476,49.0052,49.0137,8075.0
2015-08-14 11:10:00,57.85,57.86,57.81,57.83,6794.0,49.0052,49.0137,48.9713,48.9883,6794.0
2015-08-14 11:15:00,57.83,57.84,57.78,57.81,7700.0,48.9883,48.9968,48.9459,48.9713,7700.0
2015-08-14 11:20:00,57.81,57.85,57.81,57.85,5532.0,48.9713,49.0052,48.9713,49.0052,5532.0
2015-08-14 11:25:00,57.85,57.88,57.84,57.87,5679.0,49.0052,49.0306,48.9968,49.0222,5679.0
2015-08-14 11:30:00,57.87,57.88,57.86,57.88,2587.0,49.0222,49.0306,49.0137,49.0306,2587.0
2015-08-14 11:35:00,57.87,57.92,57.87,57.92,5743.0,49.0222,49.0645,49.0222,49.0645,5743.0
2015-08-14 11:40:00,57.92,58.01,57.92,57.98,18321.0,49.0645,49.1408,49.0645,49.1154,18321.0
2015-08-14 11:45:00,57.99,57.99,57.94,57.95,4575.0,49.1238,49.1238,49.0815,49.0899,4575.0
2015-08-14 11:50:00,57.95,57.98,57.94,57.95,7013.0,49.0899,49.1154,49.0815,49.0899,7013.0
2015-08-14 11:55:00,57.96,57.97,57.94,57.95,9838.0,49.0984,49.1069,49.0815,49.0899,9838.0
2015-08-14 12:00:00,57.94,57.95,57.93,57.93,4435.0,49.0815,49.0899,49.073,49.073,4435.0
2015-08-14 12:05:00,57.92,57.92,57.9,57.91,7400.0,49.0645,49.0645,49.0476,49.0561,7400.0
2015-08-14 12:10:00,57.91,57.92,57.89,57.9,3443.0,49.0561,49.0645,49.0391,49.0476,3443.0
2015-08-14 12:15:00,57.9,57.91,57.88,57.89,9360.0,49.0476,49.0561,49.0306,49.0391,9360.0
2015-08-14 12:20:00,57.89,57.89,57.86,57.86,4500.0,49.0391,49.0391,49.0137,49.0137,4500.0
2015-08-14 12:25:00,57.87,57.89,57.86,57.89,6012.0,49.0222,49.0391,49.0137,49.0391,6012.0
2015-08-14 12:30:00,57.89,57.92,57.87,57.92,9602.0,49.0391,49.0645,49.0222,49.0645,9602.0
2015-08-14 12:35:00,57.91,57.95,57.91,57.93,8643.0,49.0561,49.0899,49.0561,49.073,8643.0
2015-08-14 12:40:00,57.92,57.93,57.91,57.92,3704.0,49.0645,49.073,49.0561,49.0645,3704.0
2015-08-14 12:45:00,57.91,57.91,57.84,57.84,9063.0,49.0561,49.0561,48.9968,48.9968,9063.0
2015-08-14 12:50:00,57.84,57.87,57.84,57.86,2806.0,48.9968,49.0222,48.9968,49.0137,2806.0
2015-08-14 12:55:00,57.85,57.89,57.84,57.89,5700.0,49.0052,49.0391,48.9968,49.0391,5700.0
2015-08-14 13:00:00,57.89,57.9,57.87,57.88,5439.0,49.0391,49.0476,49.0222,49.0306,5439.0
2015-08-14 13:05:00,57.88,57.95,57.88,57.95,5051.0,49.0306,49.0899,49.0306,49.0899,5051.0
2015-08-14 13:10:00,57.94,58.01,57.93,58.01,7894.0,49.0815,49.1408,49.073,49.1408,7894.0
2015-08-14 13:15:00,58.01,58.07,58.01,58.07,6352.0,49.1408,49.1916,49.1408,49.1916,6352.0
2015-08-14 13:20:00,58.07,58.09,58.05,58.06,7507.0,49.1916,49.2085,49.1747,49.1831,7507.0
2015-08-14 13:25:00,58.05,58.07,58.04,58.07,2102.0,49.1747,49.1916,49.1662,49.1916,2102.0
2015-08-14 13:30:00,58.07,58.1,58.07,58.09,5431.0,49.1916,49.217,49.1916,49.2085,5431.0
2015-08-14 13:35:00,58.08,58.08,58.06,58.07,4250.0,49.2001,49.2001,49.1831,49.1916,4250.0
2015-08-14 13:40:00,58.06,58.06,58.04,58.05,5402.0,49.1831,49.1831,49.1662,49.1747,5402.0
2015-08-14 13:45:00,58.04,58.04,57.98,57.98,6804.0,49.1662,49.1662,49.1154,49.1154,6804.0
2015-08-14 13:50:00,57.98,58.02,57.98,58.02,4085.0,49.1154,49.1492,49.1154,49.1492,4085.0
2015-08-14 13:55:00,58.01,58.04,58.01,58.04,5548.0,49.1408,49.1662,49.1408,49.1662,5548.0
2015-08-14 14:00:00,58.04,58.07,58.04,58.06,6167.0,49.1662,49.1916,49.1662,49.1831,6167.0
2015-08-14 14:05:00,58.06,58.07,58.03,58.04,7041.0,49.1831,49.1916,49.1577,49.1662,7041.0
2015-08-14 14:10:00,58.04,58.06,58.04,58.06,7173.0,49.1662,49.1831,49.1662,49.1831,7173.0
2015-08-14 14:15:00,58.06,58.06,58.03,58.04,4904.0,49.1831,49.1831,49.1577,49.1662,4904.0
2015-08-14 14:20:00,58.05,58.06,58.02,58.03,7656.0,49.1747,49.1831,49.1492,49.1577,7656.0
2015-08-14 14:25:00,58.04,58.04,58.01,58.01,6025.0,49.1662,49.1662,49.1408,49.1408,6025.0
2015-08-14 14:30:00,58.02,58.02,57.98,58.01,5929.0,49.1492,49.1492,49.1154,49.1408,5929.0
2015-08-14 14:35:00,58.01,58.02,57.99,58.02,5981.0,49.1408,49.1492,49.1238,49.1492,5981.0
2015-08-14 14:40:00,58.01,58.04,58.01,58.04,6802.0,49.1408,49.1662,49.1408,49.1662,6802.0
2015-08-14 14:45:00,58.04,58.05,58.03,58.04,3516.0,49.1662,49.1747,49.1577,49.1662,3516.0
2015-08-14 14:50:00,58.05,58.05,58.03,58.04,6100.0,49.1747,49.1747,49.1577,49.1662,6100.0
2015-08-14 14:55:00,58.04,58.06,58.03,58.04,11617.0,49.1662,49.1831,49.1577,49.1662,11617.0
2015-08-14 15:00:00,58.04,58.07,58.03,58.07,9774.0,49.1662,49.1916,49.1577,49.1916,9774.0
2015-08-14 15:05:00,58.07,58.11,58.07,58.1,11661.0,49.1916,49.2255,49.1916,49.217,11661.0
2015-08-14 15:10:00,58.11,58.13,58.09,58.11,8249.0,49.2255,49.2424,49.2085,49.2255,8249.0
2015-08-14 15:15:00,58.12,58.14,58.12,58.14,7915.0,49.234,49.2509,49.234,49.2509,7915.0
2015-08-14 15:20:00,58.14,58.15,58.12,58.14,13066.0,49.2509,49.2594,49.234,49.2509,13066.0
2015-08-14 15:25:00,58.14,58.15,58.12,58.15,11953.0,49.2509,49.2594,49.234,49.2594,11953.0
2015-08-14 15:30:00,58.15,58.15,58.13,58.15,12156.0,49.2594,49.2594,49.2424,49.2594,12156.0
2015-08-14 15:35:00,58.14,58.15,58.13,58.13,9600.0,49.2509,49.2594,49.2424,49.2424,9600.0
2015-08-14 15:40:00,58.13,58.14,58.12,58.14,13668.0,49.2424,49.2509,49.234,49.2509,13668.0
2015-08-14 15:45:00,58.13,58.16,58.12,58.15,25238.0,49.2424,49.2678,49.234,49.2594,25238.0
2015-08-14 15:50:00,58.14,58.15,58.11,58.12,22177.0,49.2509,49.2594,49.2255,49.234,22177.0
2015-08-14 15:55:00,58.12,58.18,58.11,58.18,48468.0,49.234,49.2848,49.2255,49.2848,48468.0
2015-08-17 09:30:00,57.79,57.85,57.73,57.85,22991.0,48.9544,49.0052,48.9036,49.0052,22991.0
2015-08-17 09:35:00,57.86,57.86,57.67,57.74,17315.0,49.0137,49.0137,48.8528,48.9121,17315.0
2015-08-17 09:40:00,57.75,57.75,57.61,57.63,22428.0,48.9205,48.9205,48.8019,48.8189,22428.0
2015-08-17 09:45:00,57.62,57.68,57.59,57.66,28371.0,48.8104,48.8612,48.785,48.8443,28371.0
2015-08-17 09:50:00,57.66,57.72,57.63,57.69,30411.0,48.8443,48.8951,48.8189,48.8697,30411.0
2015-08-17 09:55:00,57.69,57.78,57.67,57.69,40251.0,48.8697,48.9459,48.8528,48.8697,40251.0
2015-08-17 10:00:00,57.67,57.71,57.65,57.71,24668.0,48.8528,48.8866,48.8358,48.8866,24668.0
2015-08-17 10:05:00,57.7,57.74,57.68,57.73,12033.0,48.8782,48.9121,48.8612,48.9036,12033.0
2015-08-17 10:10:00,57.74,57.82,57.74,57.82,7027.0,48.9121,48.9798,48.9121,48.9798,7027.0
2015-08-17 10:15:00,57.83,57.95,57.83,57.94,13919.0,48.9883,49.0899,48.9883,49.0815,13919.0
2015-08-17 10:20:00,57.93,57.97,57.93,57.95,8695.0,49.073,49.1069,49.073,49.0899,8695.0
2015-08-17 10:25:00,57.95,57.98,57.93,57.93,8821.0,49.0899,49.1154,49.073,49.073,8821.0
2015-08-17 10:30:00,57.93,57.97,57.91,57.95,9350.0,49.073,49.1069,49.0561,49.0899,9350.0
2015-08-17 10:35:00,57.95,57.97,57.9,57.93,9832.0,49.0899,49.1069,49.0476,49.073,9832.0
2015-08-17 10:40:00,57.92,57.96,57.91,57.95,10643.0,49.0645,49.0984,49.0561,49.0899,10643.0
2015-08-17 10:45:00,57.95,57.96,57.93,57.93,12543.0,49.0899,49.0984,49.073,49.073,12543.0
2015-08-17 10:50:00,57.94,58.01,57.93,58.01,7345.0,49.0815,49.1408,49.073,49.1408,7345.0
2015-08-17 10:55:00,58.01,58.06,58.01,58.05,7660.0,49.1408,49.1831,49.1408,49.1747,7660.0
2015-08-17 11:00:00,58.05,58.15,58.05,58.15,13862.0,49.1747,49.2594,49.1747,49.2594,13862.0
2015-08-17 11:05:00,58.17,58.19,58.15,58.17,9310.0,49.2763,49.2932,49.2594,49.2763,9310.0
2015-08-17 11:10:00,58.17,58.19,58.16,58.16,8520.0,49.2763,49.2932,49.2678,49.2678,8520.0
2015-08-17 11:15:00,58.16,58.17,58.15,58.17,6525.0,49.2678,49.2763,49.2594,49.2763,6525.0
2015-08-17 11:20:00,58.17,58.18,58.12,58.13,9785.0,49.2763,49.2848,49.234,49.2424,9785.0
2015-08-17 11:25:00,58.13,58.16,58.13,58.16,7841.0,49.2424,49.2678,49.2424,49.2678,7841.0
2015-08-17 11:30:00,58.16,58.18,58.15,58.17,5601.0,49.2678,49.2848,49.2594,49.2763,5601.0
2015-08-17 11:35:00,58.16,58.16,58.14,58.16,5707.0,49.2678,49.2678,49.2509,49.2678,5707.0
2015-08-17 11:40:00,58.16,58.17,58.15,58.16,6381.0,49.2678,49.2763,49.2594,49.2678,6381.0
2015-08-17 11:45:00,58.16,58.2,58.16,58.2,6316.0,49.2678,49.3017,49.2678,49.3017,6316.0
2015-08-17 11:50:00,58.19,58.2,58.15,58.16,6000.0,49.2932,49.3017,49.2594,49.2678,6000.0
2015-08-17 11:55:00,58.16,58.17,58.14,58.17,9704.0,49.2678,49.2763,49.2509,49.2763,9704.0
2015-08-17 12:00:00,58.17,58.19,58.16,58.16,8262.0,49.2763,49.2932,49.2678,49.2678,8262.0
2015-08-17 12:05:00,58.17,58.19,58.17,58.19,8626.0,49.2763,49.2932,49.2763,49.2932,8626.0
2015-08-17 12:10:00,58.2,58.23,58.2,58.22,6519.0,49.3017,49.3271,49.3017,49.3187,6519.0
2015-08-17 12:15:00,58.22,58.24,58.21,58.21,9185.0,49.3187,49.3356,49.3102,49.3102,9185.0
2015-08-17 12:20:00,58.2,58.24,58.2,58.24,4800.0,49.3017,49.3356,49.3017,49.3356,4800.0
2015-08-17 12:25:00,58.24,58.25,58.19,58.19,8141.0,49.3356,49.3441,49.2932,49.2932,8141.0
2015-08-17 12:30:00,58.19,58.22,58.19,58.2,5089.0,49.2932,49.3187,49.2932,49.3017,5089.0
2015-08-17 12:35:00,58.2,58.23,58.2,58.23,3600.0,49.3017,49.3271,49.3017,49.3271,3600.0
2015-08-17 12:40:00,58.23,58.25,58.23,58.25,4600.0,49.3271,49.3441,49.3271,49.3441,4600.0
2015-08-17 12:45:00,58.25,58.26,58.24,58.26,1988.0,49.3441,49.3525,49.3356,49.3525,1988.0
2015-08-17 12:50:00,58.25,58.26,58.22,58.25,5033.0,49.3441,49.3525,49.3187,49.3441,5033.0
2015-08-17 12:55:00,58.25,58.3,58.25,58.3,3857.0,49.3441,49.3864,49.3441,49.3864,3857.0
2015-08-17 13:00:00,58.3,58.34,58.3,58.34,2607.0,49.3864,49.4203,49.3864,49.4203,2607.0
2015-08-17 13:05:00,58.34,58.35,58.33,58.34,16330.0,49.4203,49.4288,49.4118,49.4203,16330.0
2015-08-17 13:10:00,58.34,58.34,58.32,58.32,3878.0,49.4203,49.4203,49.4034,49.4034,3878.0
2015-08-17 13:15:00,58.32,58.34,58.32,58.32,6040.0,49.4034,49.4203,49.4034,49.4034,6040.0
2015-08-17 13:20:00,58.33,58.34,58.32,58.34,7938.0,49.4118,49.4203,49.4034,49.4203,7938.0
2015-08-17 13:25:00,58.34,58.38,58.34,58.38,5522.0,49.4203,49.4542,49.4203,49.4542,5522.0
2015-08-17 13:30:00,58.38,58.39,58.38,58.39,8820.0,49.4542,49.4627,49.4542,49.4627,8820.0
2015-08-17 13:35:00,58.39,58.41,58.39,58.41,4204.0,49.4627,49.4796,49.4627,49.4796,4204.0
2015-08-17 13:40:00,58.41,58.41,58.39,58.4,14809.0,49.4796,49.4796,49.4627,49.4711,14809.0
2015-08-17 13:45:00,58.4,58.42,58.39,58.42,10633.0,49.4711,49.4881,49.4627,49.4881,10633.0
2015-08-17 13:50:00,58.43,58.43,58.42,58.43,900.0,49.4966,49.4966,49.4881,49.4966,900.0
2015-08-17 13:55:00,58.43,58.43,58.35,58.35,10560.0,49.4966,49.4966,49.4288,49.4288,10560.0
2015-08-17 14:00:00,58.35,58.36,58.34,58.34,4400.0,49.4288,49.4373,49.4203,49.4203,4400.0
2015-08-17 14:05:00,58.34,58.36,58.34,58.34,8605.0,49.4203,49.4373,49.4203,49.4203,8605.0
2015-08-17 14:10:00,58.34,58.35,58.33,58.33,3197.0,49.4203,49.4288,49.4118,49.4118,3197.0
2015-08-17 14:15:00,58.33,58.34,58.3,58.3,30789.0,49.4118,49.4203,49.3864,49.3864,30789.0
2015-08-17 14:20:00,58.3,58.3,58.28,58.28,5211.0,49.3864,49.3864,49.3695,49.3695,5211.0
2015-08-17 14:25:00,58.28,58.29,58.24,58.24,6400.0,49.3695,49.378,49.3356,49.3356,6400.0
2015-08-17 14:30:00,58.24,58.28,58.24,58.28,6701.0,49.3356,49.3695,49.3356,49.3695,6701.0
2015-08-17 14:35:00,58.28,58.3,58.27,58.3,5408.0,49.3695,49.3864,49.361,49.3864,5408.0
2015-08-17 14:40:00,58.3,58.32,58.29,58.3,29081.0,49.3864,49.4034,49.378,49.3864,29081.0
2015-08-17 14:45:00,58.3,58.31,58.29,58.3,3816.0,49.3864,49.3949,49.378,49.3864,3816.0
2015-08-17 14:50:00,58.3,58.31,58.28,58.29,4951.0,49.3864,49.3949,49.3695,49.378,4951.0
2015-08-17 14:55:00,58.29,58.31,58.28,58.31,5000.0,49.378,49.3949,49.3695,49.3949,5000.0
2015-08-17 15:00:00,58.31,58.33,58.29,58.3,29905.0,49.3949,49.4118,49.378,49.3864,29905.0
2015-08-17 15:05:00,58.3,58.31,58.28,58.3,7826.0,49.3864,49.3949,49.3695,49.3864,7826.0
2015-08-17 15:10:00,58.3,58.32,58.29,58.32,12348.0,49.3864,49.4034,49.378,49.4034,12348.0
2015-08-17 15:15:00,58.32,58.32,58.29,58.3,15176.0,49.4034,49.4034,49.378,49.3864,15176.0
2015-08-17 15:20:00,58.3,58.31,58.29,58.3,6836.0,49.3864,49.3949,49.378,49.3864,6836.0
2015-08-17 15:25:00,58.3,58.3,58.29,58.3,3778.0,49.3864,49.3864,49.378,49.3864,3778.0
2015-08-17 15:30:00,58.3,58.32,58.29,58.32,20288.0,49.3864,49.4034,49.378,49.4034,20288.0
2015-08-17 15:35:00,58.31,58.32,58.27,58.28,18165.0,49.3949,49.4034,49.361,49.3695,18165.0
2015-08-17 15:40:00,58.28,58.3,58.27,58.3,10286.0,49.3695,49.3864,49.361,49.3864,10286.0
2015-08-17 15:45:00,58.3,58.32,58.28,58.28,29065.0,49.3864,49.4034,49.3695,49.3695,29065.0
2015-08-17 15:50:00,58.29,58.29,58.27,58.28,20685.0,49.378,49.378,49.361,49.3695,20685.0
2015-08-17 15:55:00,58.28,58.32,58.28,58.32,31260.0,49.3695,49.4034,49.3695,49.4034,31260.0
2015-08-18 09:30:00,58.25,58.3,58.2,58.3,27915.0,49.3441,49.3864,49.3017,49.3864,27915.0
2015-08-18 09:35:00,58.27,58.35,58.25,58.25,19135.0,49.361,49.4288,49.3441,49.3441,19135.0
2015-08-18 09:40:00,58.28,58.28,58.2,58.2,14654.0,49.3695,49.3695,49.3017,49.3017,14654.0
2015-08-18 09:45:00,58.2,58.22,58.19,58.21,4908.0,49.3017,49.3187,49.2932,49.3102,4908.0
2015-08-18 09:50:00,58.22,58.22,58.17,58.19,10740.0,49.3187,49.3187,49.2763,49.2932,10740.0
2015-08-18 09:55:00,58.18,58.21,58.17,58.18,11584.0,49.2848,49.3102,49.2763,49.2848,11584.0
2015-08-18 10:00:00,58.19,58.27,58.18,58.27,7701.0,49.2932,49.361,49.2848,49.361,7701.0
2015-08-18 10:05:00,58.29,58.3,58.23,58.27,7773.0,49.378,49.3864,49.3271,49.361,7773.0
2015-08-18 10:10:00,58.27,58.27,58.23,58.24,11383.0,49.361,49.361,49.3271,49.3356,11383.0
2015-08-18 10:15:00,58.24,58.28,58.17,58.28,10316.0,49.3356,49.3695,49.2763,49.3695,10316.0
2015-08-18 10:20:00,58.29,58.3,58.22,58.23,31467.0,49.378,49.3864,49.3187,49.3271,31467.0
2015-08-18 10:25:00,58.24,58.25,58.19,58.19,8084.0,49.3356,49.3441,49.2932,49.2932,8084.0
2015-08-18 10:30:00,58.2,58.22,58.19,58.2,6844.0,49.3017,49.3187,49.2932,49.3017,6844.0
2015-08-18 10:35:00,58.19,58.2,58.13,58.18,12999.0,49.2932,49.3017,49.2424,49.2848,12999.0
2015-08-18 10:40:00,58.19,58.19,58.12,58.14,26104.0,49.2932,49.2932,49.234,49.2509,26104.0
2015-08-18 10:45:00,58.14,58.19,58.14,58.16,8908.0,49.2509,49.2932,49.2509,49.2678,8908.0
2015-08-18 10:50:00,58.16,58.17,58.14,58.17,4831.0,49.2678,49.2763,49.2509,49.2763,4831.0
2015-08-18 10:55:00,58.17,58.21,58.16,58.2,6763.0,49.2763,49.3102,49.2678,49.3017,6763.0
2015-08-18 11:00:00,58.21,58.21,58.12,58.12,8873.0,49.3102,49.3102,49.234,49.234,8873.0
2015-08-18 11:05:00,58.13,58.15,58.11,58.14,6607.0,49.2424,49.2594,49.2255,49.2509,6607.0
2015-08-18 11:10:00,58.13,58.18,58.12,58.18,6769.0,49.2424,49.2848,49.234,49.2848,6769.0
2015-08-18 11:15:00,58.19,58.22,58.18,58.19,10483.0,49.2932,49.3187,49.2848,49.2932,10483.0
2015-08-18 11:20:00,58.18,58.23,58.17,58.19,4665.0,49.2848,49.3271,49.2763,49.2932,4665.0
2015-08-18 11:25:00,58.18,58.21,58.15,58.17,6164.0,49.2848,49.3102,49.2594,49.2763,6164.0
2015-08-18 11:30:00,58.17,58.19,58.15,58.16,4890.0,49.2763,49.2932,49.2594,49.2678,4890.0
2015-08-18 11:35:00,58.17,58.19,58.15,58.16,4229.0,49.2763,49.2932,49.2594,49.2678,4229.0
2015-08-18 11:40:00,58.16,58.17,58.16,58.17,1600.0,49.2678,49.2763,49.2678,49.2763,1600.0
2015-08-18 11:45:00,58.17,58.17,58.13,58.14,5855.0,49.2763,49.2763,49.2424,49.2509,5855.0
2015-08-18 11:50:00,58.13,58.15,58.13,58.13,4980.0,49.2424,49.2594,49.2424,49.2424,4980.0
2015-08-18 11:55:00,58.14,58.16,58.14,58.16,2530.0,49.2509,49.2678,49.2509,49.2678,2530.0
2015-08-18 12:00:00,58.16,58.16,58.14,58.14,5897.0,49.2678,49.2678,49.2509,49.2509,5897.0
2015-08-18 12:05:00,58.15,58.19,58.15,58.19,4168.0,49.2594,49.2932,49.2594,49.2932,4168.0
2015-08-18 12:10:00,58.19,58.21,58.19,58.21,4792.0,49.2932,49.3102,49.2932,49.3102,4792.0
2015-08-18 12:15:00,58.21,58.22,58.2,58.21,3739.0,49.3102,49.3187,49.3017,49.3102,3739.0
2015-08-18 12:20:00,58.2,58.25,58.2,58.23,3505.0,49.3017,49.3441,49.3017,49.3271,3505.0
2015-08-18 12:25:00,58.24,58.29,58.24,58.28,4412.0,49.3356,49.378,49.3356,49.3695,4412.0
2015-08-18 12:30:00,58.28,58.29,58.27,58.27,2692.0,49.3695,49.378,49.361,49.361,2692.0
2015-08-18 12:35:00,58.26,58.29,58.25,58.28,2702.0,49.3525,49.378,49.3441,49.3695,2702.0
2015-08-18 12:40:00,58.27,58.27,58.23,58.24,5122.0,49.361,49.361,49.3271,49.3356,5122.0
2015-08-18 12:45:00,58.24,58.26,58.23,58.23,3634.0,49.3356,49.3525,49.3271,49.3271,3634.0
2015-08-18 12:50:00,58.24,58.27,58.24,58.26,2600.0,49.3356,49.361,49.3356,49.3525,2600.0
2015-08-18 12:55:00,58.25,58.25,58.18,58.18,7143.0,49.3441,49.3441,49.2848,49.2848,7143.0
2015-08-18 13:00:00,58.18,58.19,58.16,58.19,2426.0,49.2848,49.2932,49.2678,49.2932,2426.0
2015-08-18 13:05:00,58.19,58.19,58.16,58.17,5870.0,49.2932,49.2932,49.2678,49.2763,5870.0
2015-08-18 13:10:00,58.18,58.18,58.16,58.16,1999.0,49.2848,49.2848,49.2678,49.2678,1999.0
2015-08-18 13:15:00,58.17,58.19,58.16,58.19,8058.0,49.2763,49.2932,49.2678,49.2932,8058.0
2015-08-18 13:20:00,58.19,58.19,58.17,58.18,5519.0,49.2932,49.2932,49.2763,49.2848,5519.0
2015-08-18 13:25:00,58.19,58.22,58.18,58.22,3902.0,49.2932,49.3187,49.2848,49.3187,3902.0
2015-08-18 13:30:00,58.21,58.22,58.19,58.21,8784.0,49.3102,49.3187,49.2932,49.3102,8784.0
2015-08-18 13:35:00,58.21,58.22,58.19,58.22,6163.0,49.3102,49.3187,49.2932,49.3187,6163.0
2015-08-18 13:40:00,58.22,58.25,58.22,58.25,10296.0,49.3187,49.3441,49.3187,49.3441,10296.0
2015-08-18 13:45:00,58.25,58.25,58.18,58.18,12048.0,49.3441,49.3441,49.2848,49.2848,12048.0
2015-08-18 13:50:00,58.17,58.19,58.16,58.18,3002.0,49.2763,49.2932,49.2678,49.2848,3002.0
2015-08-18 13:55:00,58.17,58.19,58.16,58.18,4908.0,49.2763,49.2932,49.2678,49.2848,4908.0
2015-08-18 14:00:00,58.17,58.18,58.15,58.17,11541.0,49.2763,49.2848,49.2594,49.2763,11541.0
2015-08-18 14:05:00,58.18,58.2,58.18,58.19,1200.0,49.2848,49.3017,49.2848,49.2932,1200.0
2015-08-18 14:10:00,58.2,58.2,58.17,58.2,6139.0,49.3017,49.3017,49.2763,49.3017,6139.0
2015-08-18 14:15:00,58.2,58.2,58.19,58.2,1500.0,49.3017,49.3017,49.2932,49.3017,1500.0
2015-08-18 14:20:00,58.19,58.21,58.19,58.2,6541.0,49.2932,49.3102,49.2932,49.3017,6541.0
2015-08-18 14:25:00,58.21,58.21,58.2,58.2,2400.0,49.3102,49.3102,49.3017,49.3017,2400.0
2015-08-18 14:30:00,58.21,58.21,58.19,58.2,12938.0,49.3102,49.3102,49.2932,49.3017,12938.0
2015-08-18 14:35:00,58.2,58.28,58.2,58.27,27041.0,49.3017,49.3695,49.3017,49.361,27041.0
2015-08-18 14:40:00,58.26,58.27,58.24,58.25,15623.0,49.3525,49.361,49.3356,49.3441,15623.0
2015-08-18 14:45:00,58.24,58.27,58.24,58.27,7463.0,49.3356,49.361,49.3356,49.361,7463.0
2015-08-18 14:50:00,58.26,58.27,58.2,58.2,14006.0,49.3525,49.361,49.3017,49.3017,14006.0
2015-08-18 14:55:00,58.2,58.22,58.19,58.2,9644.0,49.3017,49.3187,49.2932,49.3017,9644.0
2015-08-18 15:00:00,58.21,58.22,58.2,58.21,6150.0,49.3102,49.3187,49.3017,49.3102,6150.0
2015-08-18 15:05:00,58.21,58.24,58.2,58.23,4798.0,49.3102,49.3356,49.3017,49.3271,4798.0
2015-08-18 15:10:00,58.23,58.24,58.22,58.24,9763.0,49.3271,49.3356,49.3187,49.3356,9763.0
2015-08-18 15:15:00,58.23,58.26,58.23,58.25,6115.0,49.3271,49.3525,49.3271,49.3441,6115.0
2015-08-18 15:20:00,58.25,58.25,58.22,58.23,8767.0,49.3441,49.3441,49.3187,49.3271,8767.0
2015-08-18 15:25:00,58.22,58.25,58.22,58.25,10287.0,49.3187,49.3441,49.3187,49.3441,10287.0
2015-08-18 15:30:00,58.26,58.26,58.23,58.24,13107.0,49.3525,49.3525,49.3271,49.3356,13107.0
2015-08-18 15:35:00,58.24,58.27,58.24,58.25,13564.0,49.3356,49.361,49.3356,49.3441,13564.0
2015-08-18 15:40:00,58.25,58.26,58.22,58.22,19059.0,49.3441,49.3525,49.3187,49.3187,19059.0
2015-08-18 15:45:00,58.23,58.28,58.22,58.28,27473.0,49.3271,49.3695,49.3187,49.3695,27473.0
2015-08-18 15:50:00,58.27,58.3,58.26,58.27,27873.0,49.361,49.3864,49.3525,49.361,27873.0
2015-08-18 15:55:00,58.27,58.3,58.26,58.3,77628.0,49.361,49.3864,49.3525,49.3864,77628.0
2015-08-19 09:30:00,57.97,58.1,57.91,58.08,21317.0,49.1069,49.217,49.0561,49.2001,21317.0
2015-08-19 09:35:00,58.06,58.06,57.82,57.84,26954.0,49.1831,49.1831,48.9798,48.9968,26954.0
2015-08-19 09:40:00,57.81,57.89,57.79,57.88,19779.0,48.9713,49.0391,48.9544,49.0306,19779.0
2015-08-19 09:45:00,57.87,57.9,57.76,57.76,40326.0,49.0222,49.0476,48.929,48.929,40326.0
2015-08-19 09:50:00,57.75,57.81,57.69,57.81,12103.0,48.9205,48.9713,48.8697,48.9713,12103.0
2015-08-19 09:55:00,57.83,57.85,57.77,57.78,17434.0,48.9883,49.0052,48.9375,48.9459,17434.0
2015-08-19 10:00:00,57.79,57.91,57.77,57.91,15085.0,48.9544,49.0561,48.9375,49.0561,15085.0
2015-08-19 10:05:00,57.89,57.91,57.87,57.9,14061.0,49.0391,49.0561,49.0222,49.0476,14061.0
2015-08-19 10:10:00,57.89,57.9,57.87,57.88,6704.0,49.0391,49.0476,49.0222,49.0306,6704.0
2015-08-19 10:15:00,57.87,57.89,57.83,57.87,12851.0,49.0222,49.0391,48.9883,49.0222,12851.0
2015-08-19 10:20:00,57.87,57.87,57.83,57.86,7251.0,49.0222,49.0222,48.9883,49.0137,7251.0
2015-08-19 10:25:00,57.85,57.87,57.82,57.87,23476.0,49.0052,49.0222,48.9798,49.0222,23476.0
2015-08-19 10:30:00,57.86,57.9,57.86,57.9,17446.0,49.0137,49.0476,49.0137,49.0476,17446.0
2015-08-19 10:35:00,57.89,57.89,57.83,57.83,13587.0,49.0391,49.0391,48.9883,48.9883,13587.0
2015-08-19 10:40:00,57.83,57.84,57.71,57.74,16008.0,48.9883,48.9968,48.8866,48.9121,16008.0
2015-08-19 10:45:00,57.75,57.76,57.7,57.75,31060.0,48.9205,48.929,48.8782,48.9205,31060.0
2015-08-19 10:50:00,57.76,57.77,57.72,57.72,18067.0,48.929,48.9375,48.8951,48.8951,18067.0
2015-08-19 10:55:00,57.72,57.72,57.68,57.69,11612.0,48.8951,48.8951,48.8612,48.8697,11612.0
2015-08-19 11:00:00,57.7,57.82,57.7,57.81,18024.0,48.8782,48.9798,48.8782,48.9713,18024.0
2015-08-19 11:05:00,57.81,57.85,57.8,57.82,8078.0,48.9713,49.0052,48.9629,48.9798,8078.0
2015-08-19 11:10:00,57.82,57.82,57.74,57.74,44440.0,48.9798,48.9798,48.9121,48.9121,44440.0
2015-08-19 11:15:00,57.73,57.73,57.66,57.68,6274.0,48.9036,48.9036,48.8443,48.8612,6274.0
2015-08-19 11:20:00,57.69,57.7,57.67,57.67,6212.0,48.8697,48.8782,48.8528,48.8528,6212.0
2015-08-19 11:25:00,57.67,57.67,57.61,57.66,13877.0,48.8528,48.8528,48.8019,48.8443,13877.0
2015-08-19 11:30:00,57.65,57.67,57.63,57.67,5513.0,48.8358,48.8528,48.8189,48.8528,5513.0
2015-08-19 11:35:00,57.66,57.7,57.64,57.69,7024.0,48.8443,48.8782,48.8273,48.8697,7024.0
2015-08-19 11:40:00,57.69,57.71,57.68,57.69,10610.0,48.8697,48.8866,48.8612,48.8697,10610.0
2015-08-19 11:45:00,57.69,57.69,57.57,57.58,12747.0,48.8697,48.8697,48.768,48.7765,12747.0
2015-08-19 11:50:00,57.59,57.63,57.59,57.63,8146.0,48.785,48.8189,48.785,48.8189,8146.0
2015-08-19 11:55:00,57.63,57.68,57.63,57.63,10527.0,48.8189,48.8612,48.8189,48.8189,10527.0
2015-08-19 12:00:00,57.64,57.66,57.61,57.64,10249.0,48.8273,48.8443,48.8019,48.8273,10249.0
2015-08-19 12:05:00,57.63,57.63,57.6,57.62,6238.0,48.8189,48.8189,48.7935,48.8104,6238.0
2015-08-19 12:10:00,57.62,57.63,57.58,57.58,10606.0,48.8104,48.8189,48.7765,48.7765,10606.0
2015-08-19 12:15:00,57.56,57.56,57.52,57.53,8255.0,48.7596,48.7596,48.7257,48.7342,8255.0
2015-08-19 12:20:00,57.52,57.58,57.51,57.57,8601.0,48.7257,48.7765,48.7172,48.768,8601.0
2015-08-19 12:25:00,57.56,57.59,57.55,57.58,7905.0,48.7596,48.785,48.7511,48.7765,7905.0
2015-08-19 12:30:00,57.57,57.62,57.56,57.61,8452.0,48.768,48.8104,48.7596,48.8019,8452.0
2015-08-19 12:35:00,57.62,57.64,57.6,57.63,9505.0,48.8104,48.8273,48.7935,48.8189,9505.0
2015-08-19 12:40:00,57.65,57.7,57.65,57.66,5861.0,48.8358,48.8782,48.8358,48.8443,5861.0
2015-08-19 12:45:00,57.66,57.66,57.59,57.6,8554.0,48.8443,48.8443,48.785,48.7935,8554.0
2015-08-19 12:50:00,57.6,57.67,57.6,57.67,11451.0,48.7935,48.8528,48.7935,48.8528,11451.0
2015-08-19 12:55:00,57.66,57.67,57.63,57.64,4344.0,48.8443,48.8528,48.8189,48.8273,4344.0
2015-08-19 13:00:00,57.65,57.67,57.64,57.67,9841.0,48.8358,48.8528,48.8273,48.8528,9841.0
2015-08-19 13:05:00,57.69,57.7,57.65,57.67,8349.0,48.8697,48.8782,48.8358,48.8528,8349.0
2015-08-19 13:10:00,57.67,57.74,57.67,57.73,5938.0,48.8528,48.9121,48.8528,48.9036,5938.0
2015-08-19 13:15:00,57.73,57.79,57.73,57.78,5067.0,48.9036,48.9544,48.9036,48.9459,5067.0
2015-08-19 13:20:00,57.78,57.82,57.76,57.8,8109.0,48.9459,48.9798,48.929,48.9629,8109.0
2015-08-19 13:25:00,57.79,57.8,57.72,57.73,7313.0,48.9544,48.9629,48.8951,48.9036,7313.0
2015-08-19 13:30:00,57.71,57.75,57.71,57.75,5482.0,48.8866,48.9205,48.8866,48.9205,5482.0
2015-08-19 13:35:00,57.75,57.77,57.67,57.73,17036.0,48.9205,48.9375,48.8528,48.9036,17036.0
2015-08-19 13:40:00,57.72,57.81,57.72,57.8,7668.0,48.8951,48.9713,48.8951,48.9629,7668.0
2015-08-19 13:45:00,57.79,57.87,57.76,57.8,13084.0,48.9544,49.0222,48.929,48.9629,13084.0
2015-08-19 13:50:00,57.8,57.83,57.77,57.83,5977.0,48.9629,48.9883,48.9375,48.9883,5977.0
2015-08-19 13:55:00,57.82,57.82,57.69,57.69,15489.0,48.9798,48.9798,48.8697,48.8697,15489.0
2015-08-19 14:00:00,57.69,57.84,57.69,57.79,34842.0,48.8697,48.9968,48.8697,48.9544,34842.0
2015-08-19 14:05:00,57.79,57.93,57.78,57.89,15724.0,48.9544,49.073,48.9459,49.0391,15724.0
2015-08-19 14:10:00,57.9,58.11,57.9,58.06,34905.0,49.0476,49.2255,49.0476,49.1831,34905.0
2015-08-19 14:15:00,58.07,58.07,57.99,58.04,12885.0,49.1916,49.1916,49.1238,49.1662,12885.0
2015-08-19 14:20:00,58.03,58.07,58.03,58.04,7193.0,49.1577,49.1916,49.1577,49.1662,7193.0
2015-08-19 14:25:00,58.04,58.04,57.95,57.99,9476.0,49.1662,49.1662,49.0899,49.1238,9476.0
2015-08-19 14:30:00,58.0,58.02,57.95,57.95,7500.0,49.1323,49.1492,49.0899,49.0899,7500.0
2015-08-19 14:35:00,57.96,58.0,57.95,57.98,11341.0,49.0984,49.1323,49.0899,49.1154,11341.0
2015-08-19 14:40:00,57.98,57.99,57.89,57.91,11642.0,49.1154,49.1238,49.0391,49.0561,11642.0
2015-08-19 14:45:00,57.91,57.94,57.87,57.93,9808.0,49.0561,49.0815,49.0222,49.073,9808.0
2015-08-19 14:50:00,57.92,57.92,57.85,57.86,9953.0,49.0645,49.0645,49.0052,49.0137,9953.0
2015-08-19 14:55:00,57.86,57.86,57.73,57.77,16176.0,49.0137,49.0137,48.9036,48.9375,16176.0
2015-08-19 15:00:00,57.77,57.77,57.69,57.69,24290.0,48.9375,48.9375,48.8697,48.8697,24290.0
2015-08-19 15:05:00,57.69,57.81,57.68,57.8,13249.0,48.8697,48.9713,48.8612,48.9629,13249.0
2015-08-19 15:10:00,57.8,57.8,57.75,57.76,15169.0,48.9629,48.9629,48.9205,48.929,15169.0
2015-08-19 15:15:00,57.76,57.81,57.72,57.8,21242.0,48.929,48.9713,48.8951,48.9629,21242.0
2015-08-19 15:20:00,57.79,57.87,57.77,57.84,14978.0,48.9544,49.0222,48.9375,48.9968,14978.0
2015-08-19 15:25:00,57.85,57.88,57.83,57.84,10507.0,49.0052,49.0306,48.9883,48.9968,10507.0
2015-08-19 15:30:00,57.85,57.9,57.82,57.84,20514.0,49.0052,49.0476,48.9798,48.9968,20514.0
2015-08-19 15:35:00,57.85,57.86,57.75,57.78,21608.0,49.0052,49.0137,48.9205,48.9459,21608.0
2015-08-19 15:40:00,57.77,57.85,57.75,57.82,31473.0,48.9375,49.0052,48.9205,48.9798,31473.0
2015-08-19 15:45:00,57.83,57.86,57.8,57.84,60417.0,48.9883,49.0137,48.9629,48.9968,60417.0
2015-08-19 15:50:00,57.83,57.87,57.81,57.83,45438.0,48.9883,49.0222,48.9713,48.9883,45438.0
2015-08-19 15:55:00,57.83,57.84,57.68,57.68,134160.0,48.9883,48.9968,48.8612,48.8612,134160.0
2015-08-20 09:30:00,57.18,57.35,57.08,57.16,50036.0,48.4377,48.5817,48.353,48.4207,50036.0
2015-08-20 09:35:00,57.11,57.15,57.04,57.13,44411.0,48.3784,48.4123,48.3191,48.3953,44411.0
2015-08-20 09:40:00,57.14,57.2,57.09,57.16,31933.0,48.4038,48.4546,48.3614,48.4207,31933.0
2015-08-20 09:45:00,57.14,57.15,57.01,57.09,38853.0,48.4038,48.4123,48.2937,48.3614,38853.0
2015-08-20 09:50:00,57.09,57.15,57.04,57.1,17350.0,48.3614,48.4123,48.3191,48.3699,17350.0
2015-08-20 09:55:00,57.1,57.11,57.04,57.07,9569.0,48.3699,48.3784,48.3191,48.3445,9569.0
2015-08-20 10:00:00,57.08,57.1,56.99,57.01,55994.0,48.353,48.3699,48.2767,48.2937,55994.0
2015-08-20 10:05:00,57.0,57.07,56.96,57.01,32486.0,48.2852,48.3445,48.2513,48.2937,32486.0
2015-08-20 10:10:00,57.0,57.1,56.99,57.09,16571.0,48.2852,48.3699,48.2767,48.3614,16571.0
2015-08-20 10:15:00,57.09,57.1,57.03,57.03,16135.0,48.3614,48.3699,48.3106,48.3106,16135.0
2015-08-20 10:20:00,57.03,57.06,57.0,57.0,25082.0,48.3106,48.336,48.2852,48.2852,25082.0
2015-08-20 10:25:00,57.0,57.03,56.95,56.99,31926.0,48.2852,48.3106,48.2428,48.2767,31926.0
2015-08-20 10:30:00,57.0,57.07,56.98,57.07,24338.0,48.2852,48.3445,48.2682,48.3445,24338.0
2015-08-20 10:35:00,57.06,57.13,57.02,57.11,21968.0,48.336,48.3953,48.3021,48.3784,21968.0
2015-08-20 10:40:00,57.1,57.11,57.07,57.1,10281.0,48.3699,48.3784,48.3445,48.3699,10281.0
2015-08-20 10:45:00,57.09,57.15,57.07,57.14,14202.0,48.3614,48.4123,48.3445,48.4038,14202.0
2015-08-20 10:50:00,57.13,57.2,57.13,57.2,16708.0,48.3953,48.4546,48.3953,48.4546,16708.0
2015-08-20 10:55:00,57.21,57.24,57.16,57.17,11377.0,48.4631,48.4885,48.4207,48.4292,11377.0
2015-08-20 11:00:00,57.17,57.23,57.14,57.23,18966.0,48.4292,48.48,48.4038,48.48,18966.0
2015-08-20 11:05:00,57.23,57.23,57.14,57.14,15333.0,48.48,48.48,48.4038,48.4038,15333.0
2015-08-20 11:10:00,57.14,57.18,57.13,57.16,13632.0,48.4038,48.4377,48.3953,48.4207,13632.0
2015-08-20 11:15:00,57.15,57.18,57.07,57.08,10927.0,48.4123,48.4377,48.3445,48.353,10927.0
2015-08-20 11:20:00,57.07,57.12,57.07,57.12,8169.0,48.3445,48.3868,48.3445,48.3868,8169.0
2015-08-20 11:25:00,57.12,57.17,57.12,57.14,10108.0,48.3868,48.4292,48.3868,48.4038,10108.0
2015-08-20 11:30:00,57.15,57.16,57.11,57.12,6169.0,48.4123,48.4207,48.3784,48.3868,6169.0
2015-08-20 11:35:00,57.12,57.12,57.06,57.08,8743.0,48.3868,48.3868,48.336,48.353,8743.0
2015-08-20 11:40:00,57.07,57.11,57.05,57.08,11064.0,48.3445,48.3784,48.3275,48.353,11064.0
2015-08-20 11:45:00,57.08,57.12,57.05,57.11,15150.0,48.353,48.3868,48.3275,48.3784,15150.0
2015-08-20 11:50:00,57.1,57.12,57.04,57.05,13182.0,48.3699,48.3868,48.3191,48.3275,13182.0
2015-08-20 11:55:00,57.05,57.1,57.05,57.08,20727.0,48.3275,48.3699,48.3275,48.353,20727.0
2015-08-20 12:00:00,57.09,57.09,57.02,57.03,6879.0,48.3614,48.3614,48.3021,48.3106,6879.0
2015-08-20 12:05:00,57.03,57.05,56.99,57.05,18938.0,48.3106,48.3275,48.2767,48.3275,18938.0
2015-08-20 12:10:00,57.06,57.06,57.01,57.02,7775.0,48.336,48.336,48.2937,48.3021,7775.0
2015-08-20 12:15:00,57.01,57.01,56.94,57.0,16569.0,48.2937,48.2937,48.2344,48.2852,16569.0
2015-08-20 12:20:00,56.99,57.0,56.9,56.92,21093.0,48.2767,48.2852,48.2005,48.2174,21093.0
2015-08-20 12:25:00,56.92,56.94,56.88,56.93,34614.0,48.2174,48.2344,48.1835,48.2259,34614.0
2015-08-20 12:30:00,56.93,57.02,56.93,57.0,22650.0,48.2259,48.3021,48.2259,48.2852,22650.0
2015-08-20 12:35:00,57.01,57.05,57.0,57.0,8846.0,48.2937,48.3275,48.2852,48.2852,8846.0
2015-08-20 12:40:00,57.0,57.04,56.98,56.99,20853.0,48.2852,48.3191,48.2682,48.2767,20853.0
2015-08-20 12:45:00,56.99,57.0,56.94,57.0,31523.0,48.2767,48.2852,48.2344,48.2852,31523.0
2015-08-20 12:50:00,57.0,57.01,56.95,56.98,23656.0,48.2852,48.2937,48.2428,48.2682,23656.0
2015-08-20 12:55:00,56.97,57.01,56.92,56.99,23785.0,48.2598,48.2937,48.2174,48.2767,23785.0
2015-08-20 13:00:00,56.98,57.02,56.97,56.98,17917.0,48.2682,48.3021,48.2598,48.2682,17917.0
2015-08-20 13:05:00,56.99,57.02,56.99,57.01,19195.0,48.2767,48.3021,48.2767,48.2937,19195.0
2015-08-20 13:10:00,57.01,57.06,57.0,57.02,11499.0,48.2937,48.336,48.2852,48.3021,11499.0
2015-08-20 13:15:00,57.02,57.09,57.02,57.09,8100.0,48.3021,48.3614,48.3021,48.3614,8100.0
2015-08-20 13:20:00,57.1,57.14,57.1,57.12,13756.0,48.3699,48.4038,48.3699,48.3868,13756.0
2015-08-20 13:25:00,57.11,57.16,57.06,57.12,18826.0,48.3784,48.4207,48.336,48.3868,18826.0
2015-08-20 13:30:00,57.12,57.14,57.08,57.1,7102.0,48.3868,48.4038,48.353,48.3699,7102.0
2015-08-20 13:35:00,57.11,57.11,57.06,57.06,9325.0,48.3784,48.3784,48.336,48.336,9325.0
2015-08-20 13:40:00,57.05,57.06,57.0,57.04,11143.0,48.3275,48.336,48.2852,48.3191,11143.0
2015-08-20 13:45:00,57.03,57.09,57.0,57.09,12351.0,48.3106,48.3614,48.2852,48.3614,12351.0
2015-08-20 13:50:00,57.1,57.12,57.09,57.11,7400.0,48.3699,48.3868,48.3614,48.3784,7400.0
2015-08-20 13:55:00,57.1,57.11,57.08,57.11,8200.0,48.3699,48.3784,48.353,48.3784,8200.0
2015-08-20 14:00:00,57.09,57.1,57.04,57.04,8274.0,48.3614,48.3699,48.3191,48.3191,8274.0
2015-08-20 14:05:00,57.04,57.04,57.0,57.01,8744.0,48.3191,48.3191,48.2852,48.2937,8744.0
2015-08-20 14:10:00,57.01,57.02,56.98,56.98,17114.0,48.2937,48.3021,48.2682,48.2682,17114.0
2015-08-20 14:15:00,56.98,57.01,56.95,57.0,33515.0,48.2682,48.2937,48.2428,48.2852,33515.0
2015-08-20 14:20:00,56.99,57.05,56.99,57.02,12710.0,48.2767,48.3275,48.2767,48.3021,12710.0
2015-08-20 14:25:00,57.03,57.03,56.98,56.98,18064.0,48.3106,48.3106,48.2682,48.2682,18064.0
2015-08-20 14:30:00,56.99,57.01,56.93,56.94,13187.0,48.2767,48.2937,48.2259,48.2344,13187.0
2015-08-20 14:35:00,56.93,56.98,56.93,56.94,10861.0,48.2259,48.2682,48.2259,48.2344,10861.0
2015-08-20 14:40:00,56.95,56.95,56.88,56.92,21382.0,48.2428,48.2428,48.1835,48.2174,21382.0
2015-08-20 14:45:00,56.92,56.93,56.9,56.9,11253.0,48.2174,48.2259,48.2005,48.2005,11253.0
2015-08-20 14:50:00,56.9,56.97,56.9,56.94,15629.0,48.2005,48.2598,48.2005,48.2344,15629.0
2015-08-20 14:55:00,56.93,56.96,56.9,56.91,15861.0,48.2259,48.2513,48.2005,48.2089,15861.0
2015-08-20 15:00:00,56.91,56.95,56.87,56.95,22738.0,48.2089,48.2428,48.1751,48.2428,22738.0
2015-08-20 15:05:00,56.96,56.98,56.94,56.96,24953.0,48.2513,48.2682,48.2344,48.2513,24953.0
2015-08-20 15:10:00,56.95,56.98,56.91,56.92,18534.0,48.2428,48.2682,48.2089,48.2174,18534.0
2015-08-20 15:15:00,56.92,56.95,56.87,56.89,29382.0,48.2174,48.2428,48.1751,48.192,29382.0
2015-08-20 15:20:00,56.89,56.94,56.88,56.9,15761.0,48.192,48.2344,48.1835,48.2005,15761.0
2015-08-20 15:25:00,56.9,56.97,56.87,56.96,21657.0,48.2005,48.2598,48.1751,48.2513,21657.0
2015-08-20 15:30:00,56.96,57.04,56.96,57.01,24349.0,48.2513,48.3191,48.2513,48.2937,24349.0
2015-08-20 15:35:00,57.0,57.03,56.94,56.94,23799.0,48.2852,48.3106,48.2344,48.2344,23799.0
2015-08-20 15:40:00,56.93,56.97,56.88,56.97,41335.0,48.2259,48.2598,48.1835,48.2598,41335.0
2015-08-20 15:45:00,56.96,56.96,56.84,56.88,64006.0,48.2513,48.2513,48.1497,48.1835,64006.0
2015-08-20 15:50:00,56.86,56.86,56.77,56.78,69321.0,48.1666,48.1666,48.0904,48.0988,69321.0
2015-08-20 15:55:00,56.78,56.82,56.68,56.72,175087.0,48.0988,48.1327,48.0141,48.048,175087.0
2015-08-21 09:30:00,56.27,56.43,56.18,56.39,192760.0,47.6668,47.8023,47.5906,47.7685,192760.0
2015-08-21 09:35:00,56.38,56.61,56.38,56.6,34704.0,47.76,47.9548,47.76,47.9463,34704.0
2015-08-21 09:40:00,56.61,56.61,56.45,56.45,19933.0,47.9548,47.9548,47.8193,47.8193,19933.0
2015-08-21 09:45:00,56.44,56.47,56.35,56.4,30021.0,47.8108,47.8362,47.7346,47.7769,30021.0
2015-08-21 09:50:00,56.39,56.4,56.29,56.4,24198.0,47.7685,47.7769,47.6837,47.7769,24198.0
2015-08-21 09:55:00,56.39,56.54,56.39,56.52,21409.0,47.7685,47.8955,47.7685,47.8786,21409.0
2015-08-21 10:00:00,56.52,56.59,56.48,56.57,20626.0,47.8786,47.9379,47.8447,47.9209,20626.0
2015-08-21 10:05:00,56.58,56.66,56.53,56.54,20462.0,47.9294,47.9972,47.887,47.8955,20462.0
2015-08-21 10:10:00,56.53,56.54,56.44,56.47,18034.0,47.887,47.8955,47.8108,47.8362,18034.0
2015-08-21 10:15:00,56.48,56.53,56.43,56.46,24809.0,47.8447,47.887,47.8023,47.8278,24809.0
2015-08-21 10:20:00,56.46,56.55,56.44,56.48,26413.0,47.8278,47.904,47.8108,47.8447,26413.0
2015-08-21 10:25:00,56.48,56.5,56.43,56.44,20036.0,47.8447,47.8616,47.8023,47.8108,20036.0
2015-08-21 10:30:00,56.45,56.46,56.29,56.3,77481.0,47.8193,47.8278,47.6837,47.6922,77481.0
2015-08-21 10:35:00,56.3,56.31,56.18,56.21,22555.0,47.6922,47.7007,47.5906,47.616,22555.0
2015-08-21 10:40:00,56.22,56.31,56.22,56.29,19697.0,47.6244,47.7007,47.6244,47.6837,19697.0
2015-08-21 10:45:00,56.31,56.32,56.25,56.25,14349.0,47.7007,47.7092,47.6499,47.6499,14349.0
2015-08-21 10:50:00,56.26,56.32,56.25,56.25,13923.0,47.6583,47.7092,47.6499,47.6499,13923.0
2015-08-21 10:55:00,56.25,56.27,56.08,56.14,59589.0,47.6499,47.6668,47.5058,47.5567,59589.0
2015-08-21 11:00:00,56.14,56.16,56.06,56.07,19107.0,47.5567,47.5736,47.4889,47.4974,19107.0
2015-08-21 11:05:00,56.05,56.09,56.03,56.07,11185.0,47.4804,47.5143,47.4635,47.4974,11185.0
2015-08-21 11:10:00,56.06,56.07,55.92,56.0,38928.0,47.4889,47.4974,47.3703,47.4381,38928.0
2015-08-21 11:15:00,56.0,56.0,55.96,55.98,32082.0,47.4381,47.4381,47.4042,47.4211,32082.0
2015-08-21 11:20:00,55.99,55.99,55.88,55.91,28035.0,47.4296,47.4296,47.3364,47.3618,28035.0
2015-08-21 11:25:00,55.91,56.0,55.88,55.96,20265.0,47.3618,47.4381,47.3364,47.4042,20265.0
2015-08-21 11:30:00,55.95,56.0,55.9,55.91,20428.0,47.3957,47.4381,47.3534,47.3618,20428.0
2015-08-21 11:35:00,55.91,55.91,55.78,55.79,19880.0,47.3618,47.3618,47.2517,47.2602,19880.0
2015-08-21 11:40:00,55.8,55.9,55.78,55.88,19635.0,47.2687,47.3534,47.2517,47.3364,19635.0
2015-08-21 11:45:00,55.88,55.93,55.85,55.93,22029.0,47.3364,47.3788,47.311,47.3788,22029.0
2015-08-21 11:50:00,55.93,55.95,55.87,55.92,29523.0,47.3788,47.3957,47.328,47.3703,29523.0
2015-08-21 11:55:00,55.92,56.07,55.92,56.05,26471.0,47.3703,47.4974,47.3703,47.4804,26471.0
2015-08-21 12:00:00,56.05,56.07,56.01,56.03,53204.0,47.4804,47.4974,47.4466,47.4635,53204.0
2015-08-21 12:05:00,56.04,56.14,56.0,56.12,16124.0,47.472,47.5567,47.4381,47.5397,16124.0
2015-08-21 12:10:00,56.11,56.18,56.04,56.07,21728.0,47.5313,47.5906,47.472,47.4974,21728.0
2015-08-21 12:15:00,56.06,56.13,56.04,56.11,40042.0,47.4889,47.5482,47.472,47.5313,40042.0
2015-08-21 12:20:00,56.11,56.13,56.04,56.04,28545.0,47.5313,47.5482,47.472,47.472,28545.0
2015-08-21 12:25:00,56.04,56.09,56.03,56.05,13929.0,47.472,47.5143,47.4635,47.4804,13929.0
2015-08-21 12:30:00,56.06,56.14,56.06,56.09,14724.0,47.4889,47.5567,47.4889,47.5143,14724.0
2015-08-21 12:35:00,56.1,56.12,56.05,56.05,10627.0,47.5228,47.5397,47.4804,47.4804,10627.0
2015-08-21 12:40:00,56.04,56.04,55.91,55.93,31185.0,47.472,47.472,47.3618,47.3788,31185.0
2015-08-21 12:45:00,55.93,55.96,55.89,55.94,11656.0,47.3788,47.4042,47.3449,47.3873,11656.0
2015-08-21 12:50:00,55.95,55.95,55.84,55.91,10880.0,47.3957,47.3957,47.3025,47.3618,10880.0
2015-08-21 12:55:00,55.9,55.92,55.78,55.78,12056.0,47.3534,47.3703,47.2517,47.2517,12056.0
2015-08-21 13:00:00,55.78,55.85,55.7,55.75,20505.0,47.2517,47.311,47.1839,47.2263,20505.0
2015-08-21 13:05:00,55.76,55.83,55.75,55.82,10504.0,47.2348,47.2941,47.2263,47.2856,10504.0
2015-08-21 13:10:00,55.82,55.87,55.8,55.84,14783.0,47.2856,47.328,47.2687,47.3025,14783.0
2015-08-21 13:15:00,55.85,55.92,55.81,55.9,44366.0,47.311,47.3703,47.2771,47.3534,44366.0
2015-08-21 13:20:00,55.9,56.01,55.9,55.99,34921.0,47.3534,47.4466,47.3534,47.4296,34921.0
2015-08-21 13:25:00,55.97,56.0,55.95,56.0,19202.0,47.4127,47.4381,47.3957,47.4381,19202.0
2015-08-21 13:30:00,56.0,56.01,55.9,55.95,24229.0,47.4381,47.4466,47.3534,47.3957,24229.0
2015-08-21 13:35:00,55.95,56.06,55.94,56.06,23106.0,47.3957,47.4889,47.3873,47.4889,23106.0
2015-08-21 13:40:00,56.05,56.1,56.04,56.09,11293.0,47.4804,47.5228,47.472,47.5143,11293.0
2015-08-21 13:45:00,56.08,56.09,55.98,56.0,18400.0,47.5058,47.5143,47.4211,47.4381,18400.0
2015-08-21 13:50:00,55.99,56.06,55.94,56.0,31699.0,47.4296,47.4889,47.3873,47.4381,31699.0
2015-08-21 13:55:00,56.02,56.13,56.02,56.11,12192.0,47.455,47.5482,47.455,47.5313,12192.0
2015-08-21 14:00:00,56.1,56.16,56.1,56.12,17886.0,47.5228,47.5736,47.5228,47.5397,17886.0
2015-08-21 14:05:00,56.11,56.11,56.04,56.06,17241.0,47.5313,47.5313,47.472,47.4889,17241.0
2015-08-21 14:10:00,56.05,56.05,55.95,55.98,13000.0,47.4804,47.4804,47.3957,47.4211,13000.0
2015-08-21 14:15:00,55.97,56.04,55.89,55.9,33113.0,47.4127,47.472,47.3449,47.3534,33113.0
2015-08-21 14:20:00,55.92,55.94,55.84,55.89,18996.0,47.3703,47.3873,47.3025,47.3449,18996.0
2015-08-21 14:25:00,55.89,55.95,55.88,55.95,24931.0,47.3449,47.3957,47.3364,47.3957,24931.0
2015-08-21 14:30:00,55.95,55.99,55.93,55.95,26000.0,47.3957,47.4296,47.3788,47.3957,26000.0
2015-08-21 14:35:00,55.94,55.94,55.81,55.82,27100.0,47.3873,47.3873,47.2771,47.2856,27100.0
2015-08-21 14:40:00,55.83,55.85,55.76,55.76,20259.0,47.2941,47.311,47.2348,47.2348,20259.0
2015-08-21 14:45:00,55.76,55.77,55.62,55.62,23505.0,47.2348,47.2432,47.1162,47.1162,23505.0
2015-08-21 14:50:00,55.61,55.66,55.56,55.65,44924.0,47.1077,47.1501,47.0654,47.1416,44924.0
2015-08-21 14:55:00,55.64,55.71,55.64,55.66,22287.0,47.1331,47.1924,47.1331,47.1501,22287.0
2015-08-21 15:00:00,55.65,55.7,55.64,55.69,13341.0,47.1416,47.1839,47.1331,47.1755,13341.0
2015-08-21 15:05:00,55.68,55.68,55.55,55.55,36473.0,47.167,47.167,47.0569,47.0569,36473.0
2015-08-21 15:10:00,55.55,55.58,55.46,55.49,33590.0,47.0569,47.0823,46.9806,47.0061,33590.0
2015-08-21 15:15:00,55.48,55.59,55.37,55.58,55297.0,46.9976,47.0908,46.9044,47.0823,55297.0
2015-08-21 15:20:00,55.59,55.64,55.52,55.62,57626.0,47.0908,47.1331,47.0315,47.1162,57626.0
2015-08-21 15:25:00,55.62,55.62,55.51,55.55,34226.0,47.1162,47.1162,47.023,47.0569,34226.0
2015-08-21 15:30:00,55.55,55.58,55.44,55.45,81956.0,47.0569,47.0823,46.9637,46.9722,81956.0
2015-08-21 15:35:00,55.45,55.51,55.4,55.51,72215.0,46.9722,47.023,46.9298,47.023,72215.0
2015-08-21 15:40:00,55.5,55.58,55.49,55.56,60415.0,47.0145,47.0823,47.0061,47.0654,60415.0
2015-08-21 15:45:00,55.55,55.62,55.47,55.61,148489.0,47.0569,47.1162,46.9891,47.1077,148489.0
2015-08-21 15:50:00,55.6,55.63,55.43,55.44,160157.0,47.0992,47.1247,46.9552,46.9637,160157.0
2015-08-21 15:55:00,55.43,55.46,55.29,55.3,259878.0,46.9552,46.9806,46.8366,46.8451,259878.0
2015-08-24 09:30:00,53.15,53.25,50.9,51.66,69096.0,45.0238,45.1085,43.1178,43.7616,69096.0
2015-08-24 09:35:00,51.55,53.3,51.3,52.92,92048.0,43.6684,45.1509,43.4567,44.829,92048.0
2015-08-24 09:40:00,52.85,54.16,52.53,54.01,128929.0,44.7697,45.8794,44.4986,45.7523,128929.0
2015-08-24 09:45:00,54.03,54.03,53.13,53.16,71616.0,45.7693,45.7693,45.0069,45.0323,71616.0
2015-08-24 09:50:00,53.14,53.27,52.69,52.88,83643.0,45.0154,45.1255,44.6342,44.7951,83643.0
2015-08-24 09:55:00,52.94,53.22,52.93,53.19,49931.0,44.8459,45.0831,44.8375,45.0577,49931.0
2015-08-24 10:00:00,53.22,53.8,52.99,53.78,51058.0,45.0831,45.5744,44.8883,45.5575,51058.0
2015-08-24 10:05:00,53.81,53.87,53.63,53.75,58867.0,45.5829,45.6337,45.4304,45.5321,58867.0
2015-08-24 10:10:00,53.75,53.84,53.56,53.6,75270.0,45.5321,45.6083,45.3711,45.405,75270.0
2015-08-24 10:15:00,53.61,53.99,53.59,53.89,43814.0,45.4135,45.7354,45.3965,45.6507,43814.0
2015-08-24 10:20:00,53.86,54.22,53.83,54.21,37538.0,45.6253,45.9302,45.5999,45.9218,37538.0
2015-08-24 10:25:00,54.19,54.19,53.69,53.69,77692.0,45.9048,45.9048,45.4813,45.4813,77692.0
2015-08-24 10:30:00,53.68,53.7,53.33,53.36,120200.0,45.4728,45.4897,45.1763,45.2017,120200.0
2015-08-24 10:35:00,53.37,53.88,53.37,53.76,54994.0,45.2102,45.6422,45.2102,45.5406,54994.0
2015-08-24 10:40:00,53.77,53.9,53.42,53.59,102215.0,45.549,45.6592,45.2525,45.3965,102215.0
2015-08-24 10:45:00,53.62,53.85,53.59,53.71,33938.0,45.422,45.6168,45.3965,45.4982,33938.0
2015-08-24 10:50:00,53.74,53.89,53.73,53.81,31829.0,45.5236,45.6507,45.5151,45.5829,31829.0
2015-08-24 10:55:00,53.81,53.81,53.62,53.71,52075.0,45.5829,45.5829,45.422,45.4982,52075.0
2015-08-24 11:00:00,53.72,53.79,53.54,53.56,37064.0,45.5067,45.566,45.3542,45.3711,37064.0
2015-08-24 11:05:00,53.57,53.6,53.41,53.44,69802.0,45.3796,45.405,45.2441,45.2695,69802.0
2015-08-24 11:10:00,53.47,53.56,53.39,53.53,70816.0,45.2949,45.3711,45.2271,45.3457,70816.0
2015-08-24 11:15:00,53.54,53.56,53.4,53.45,36153.0,45.3542,45.3711,45.2356,45.278,36153.0
2015-08-24 11:20:00,53.46,53.47,53.34,53.37,51017.0,45.2864,45.2949,45.1848,45.2102,51017.0
2015-08-24 11:25:00,53.35,53.49,53.35,53.44,27214.0,45.1932,45.3118,45.1932,45.2695,27214.0
2015-08-24 11:30:00,53.44,53.53,53.4,53.52,53870.0,45.2695,45.3457,45.2356,45.3373,53870.0
2015-08-24 11:35:00,53.52,53.8,53.5,53.73,43125.0,45.3373,45.5744,45.3203,45.5151,43125.0
2015-08-24 11:40:00,53.73,53.82,53.68,53.79,86529.0,45.5151,45.5914,45.4728,45.566,86529.0
2015-08-24 11:45:00,53.78,53.93,53.78,53.91,49195.0,45.5575,45.6846,45.5575,45.6676,49195.0
2015-08-24 11:50:00,53.91,54.31,53.91,54.31,28516.0,45.6676,46.0065,45.6676,46.0065,28516.0
2015-08-24 11:55:00,54.29,54.29,54.12,54.18,25209.0,45.9895,45.9895,45.8455,45.8963,25209.0
2015-08-24 12:00:00,54.17,54.19,53.94,53.94,77943.0,45.8879,45.9048,45.693,45.693,77943.0
2015-08-24 12:05:00,53.96,54.19,53.92,54.16,52232.0,45.71,45.9048,45.6761,45.8794,52232.0
2015-08-24 12:10:00,54.17,54.23,53.96,54.01,42800.0,45.8879,45.9387,45.71,45.7523,42800.0
2015-08-24 12:15:00,54.03,54.13,53.96,54.08,36549.0,45.7693,45.854,45.71,45.8116,36549.0
2015-08-24 12:20:00,54.08,54.12,54.0,54.11,23486.0,45.8116,45.8455,45.7439,45.837,23486.0
2015-08-24 12:25:00,54.11,54.23,54.08,54.15,21658.0,45.837,45.9387,45.8116,45.8709,21658.0
2015-08-24 12:30:00,54.17,54.17,54.01,54.13,28356.0,45.8879,45.8879,45.7523,45.854,28356.0
2015-08-24 12:35:00,54.13,54.22,54.12,54.16,18111.0,45.854,45.9302,45.8455,45.8794,18111.0
2015-08-24 12:40:00,54.16,54.2,54.09,54.16,20903.0,45.8794,45.9133,45.8201,45.8794,20903.0
2015-08-24 12:45:00,54.16,54.17,54.0,54.03,35344.0,45.8794,45.8879,45.7439,45.7693,35344.0
2015-08-24 12:50:00,54.02,54.19,53.99,54.15,50475.0,45.7608,45.9048,45.7354,45.8709,50475.0
2015-08-24 12:55:00,54.14,54.25,54.12,54.17,60285.0,45.8625,45.9556,45.8455,45.8879,60285.0
2015-08-24 13:00:00,54.16,54.28,54.16,54.23,31051.0,45.8794,45.9811,45.8794,45.9387,31051.0
2015-08-24 13:05:00,54.23,54.29,54.2,54.29,32911.0,45.9387,45.9895,45.9133,45.9895,32911.0
2015-08-24 13:10:00,54.3,54.32,54.18,54.24,19529.0,45.998,46.0149,45.8963,45.9472,19529.0
2015-08-24 13:15:00,54.24,54.3,54.17,54.27,38595.0,45.9472,45.998,45.8879,45.9726,38595.0
2015-08-24 13:20:00,54.26,54.26,54.09,54.13,42332.0,45.9641,45.9641,45.8201,45.854,42332.0
2015-08-24 13:25:00,54.12,54.14,54.01,54.14,56766.0,45.8455,45.8625,45.7523,45.8625,56766.0
2015-08-24 13:30:00,54.12,54.12,54.0,54.02,39496.0,45.8455,45.8455,45.7439,45.7608,39496.0
2015-08-24 13:35:00,54.01,54.03,53.85,53.86,51797.0,45.7523,45.7693,45.6168,45.6253,51797.0
2015-08-24 13:40:00,53.87,53.92,53.83,53.86,59274.0,45.6337,45.6761,45.5999,45.6253,59274.0
2015-08-24 13:45:00,53.87,54.0,53.82,53.97,44151.0,45.6337,45.7439,45.5914,45.7185,44151.0
2015-08-24 13:50:00,53.96,53.96,53.84,53.85,34708.0,45.71,45.71,45.6083,45.6168,34708.0
2015-08-24 13:55:00,53.86,53.86,53.69,53.69,35151.0,45.6253,45.6253,45.4813,45.4813,35151.0
2015-08-24 14:00:00,53.72,53.77,53.65,53.73,35031.0,45.5067,45.549,45.4474,45.5151,35031.0
2015-08-24 14:05:00,53.72,53.72,53.54,53.56,31286.0,45.5067,45.5067,45.3542,45.3711,31286.0
2015-08-24 14:10:00,53.56,53.61,53.41,53.42,30207.0,45.3711,45.4135,45.2441,45.2525,30207.0
2015-08-24 14:15:00,53.42,53.58,53.3,53.56,59468.0,45.2525,45.3881,45.1509,45.3711,59468.0
2015-08-24 14:20:00,53.57,53.6,53.47,53.49,29511.0,45.3796,45.405,45.2949,45.3118,29511.0
2015-08-24 14:25:00,53.48,53.48,53.4,53.43,31002.0,45.3034,45.3034,45.2356,45.261,31002.0
2015-08-24 14:30:00,53.43,53.6,53.4,53.53,43352.0,45.261,45.405,45.2356,45.3457,43352.0
2015-08-24 14:35:00,53.53,53.64,53.53,53.55,31979.0,45.3457,45.4389,45.3457,45.3627,31979.0
2015-08-24 14:40:00,53.55,53.55,53.34,53.36,29321.0,45.3627,45.3627,45.1848,45.2017,29321.0
2015-08-24 14:45:00,53.34,53.36,53.15,53.22,45002.0,45.1848,45.2017,45.0238,45.0831,45002.0
2015-08-24 14:50:00,53.21,53.26,52.87,52.87,59152.0,45.0746,45.117,44.7866,44.7866,59152.0
2015-08-24 14:55:00,52.86,52.97,52.67,52.7,68288.0,44.7782,44.8713,44.6172,44.6426,68288.0
2015-08-24 15:00:00,52.69,52.83,52.54,52.8,80061.0,44.6342,44.7527,44.5071,44.7273,80061.0
2015-08-24 15:05:00,52.79,52.99,52.76,52.97,82177.0,44.7189,44.8883,44.6934,44.8713,82177.0
2015-08-24 15:10:00,52.96,52.96,52.79,52.91,94726.0,44.8629,44.8629,44.7189,44.8205,94726.0
2015-08-24 15:15:00,52.9,52.91,52.71,52.73,64779.0,44.812,44.8205,44.6511,44.668,64779.0
2015-08-24 15:20:00,52.73,52.79,52.52,52.62,104840.0,44.668,44.7189,44.4901,44.5749,104840.0
2015-08-24 15:25:00,52.64,52.76,52.51,52.57,72106.0,44.5918,44.6934,44.4817,44.5325,72106.0
2015-08-24 15:30:00,52.57,52.63,52.48,52.63,69927.0,44.5325,44.5833,44.4563,44.5833,69927.0
2015-08-24 15:35:00,52.63,53.17,52.61,53.15,95115.0,44.5833,45.0408,44.5664,45.0238,95115.0
2015-08-24 15:40:00,53.15,53.28,52.95,53.28,87961.0,45.0238,45.1339,44.8544,45.1339,87961.0
2015-08-24 15:45:00,53.25,53.54,53.03,53.04,142044.0,45.1085,45.3542,44.9222,44.9306,142044.0
2015-08-24 15:50:00,53.03,53.25,52.95,53.22,106669.0,44.9222,45.1085,44.8544,45.0831,106669.0
2015-08-24 15:55:00,53.2,53.22,52.61,52.67,353690.0,45.0662,45.0831,44.5664,44.6172,353690.0
2015-08-25 09:30:00,53.93,54.12,53.71,53.88,68776.0,45.6846,45.8455,45.4982,45.6422,68776.0
2015-08-25 09:35:00,53.85,53.87,53.53,53.72,33424.0,45.6168,45.6337,45.3457,45.5067,33424.0
2015-08-25 09:40:00,53.66,53.71,53.53,53.59,122174.0,45.4558,45.4982,45.3457,45.3965,122174.0
2015-08-25 09:45:00,53.59,53.74,53.54,53.6,42256.0,45.3965,45.5236,45.3542,45.405,42256.0
2015-08-25 09:50:00,53.6,53.74,53.5,53.54,74769.0,45.405,45.5236,45.3203,45.3542,74769.0
2015-08-25 09:55:00,53.53,53.66,53.49,53.64,38206.0,45.3457,45.4558,45.3118,45.4389,38206.0
2015-08-25 10:00:00,53.64,53.64,53.52,53.56,45153.0,45.4389,45.4389,45.3373,45.3711,45153.0
2015-08-25 10:05:00,53.55,53.65,53.46,53.64,56160.0,45.3627,45.4474,45.2864,45.4389,56160.0
2015-08-25 10:10:00,53.61,53.68,53.52,53.65,37555.0,45.4135,45.4728,45.3373,45.4474,37555.0
2015-08-25 10:15:00,53.65,53.74,53.63,53.65,47312.0,45.4474,45.5236,45.4304,45.4474,47312.0
2015-08-25 10:20:00,53.67,53.7,53.58,53.58,41173.0,45.4643,45.4897,45.3881,45.3881,41173.0
2015-08-25 10:25:00,53.59,53.62,53.5,53.56,38610.0,45.3965,45.422,45.3203,45.3711,38610.0
2015-08-25 10:30:00,53.55,53.55,53.45,53.49,29222.0,45.3627,45.3627,45.278,45.3118,29222.0
2015-08-25 10:35:00,53.5,53.6,53.45,53.59,47454.0,45.3203,45.405,45.278,45.3965,47454.0
2015-08-25 10:40:00,53.59,53.7,53.59,53.62,19395.0,45.3965,45.4897,45.3965,45.422,19395.0
2015-08-25 10:45:00,53.61,53.67,53.53,53.66,45217.0,45.4135,45.4643,45.3457,45.4558,45217.0
2015-08-25 10:50:00,53.66,53.69,53.65,53.65,17976.0,45.4558,45.4813,45.4474,45.4474,17976.0
2015-08-25 10:55:00,53.64,53.66,53.59,53.61,23006.0,45.4389,45.4558,45.3965,45.4135,23006.0
2015-08-25 11:00:00,53.61,53.7,53.61,53.69,22978.0,45.4135,45.4897,45.4135,45.4813,22978.0
2015-08-25 11:05:00,53.68,53.74,53.67,53.73,22712.0,45.4728,45.5236,45.4643,45.5151,22712.0
2015-08-25 11:10:00,53.73,53.77,53.72,53.74,52775.0,45.5151,45.549,45.5067,45.5236,52775.0
2015-08-25 11:15:00,53.74,53.83,53.73,53.79,44449.0,45.5236,45.5999,45.5151,45.566,44449.0
2015-08-25 11:20:00,53.79,53.92,53.79,53.9,128281.0,45.566,45.6761,45.566,45.6592,128281.0
2015-08-25 11:25:00,53.89,53.93,53.88,53.89,82512.0,45.6507,45.6846,45.6422,45.6507,82512.0
2015-08-25 11:30:00,53.88,53.88,53.8,53.86,58352.0,45.6422,45.6422,45.5744,45.6253,58352.0
2015-08-25 11:35:00,53.87,53.92,53.83,53.84,25148.0,45.6337,45.6761,45.5999,45.6083,25148.0
2015-08-25 11:40:00,53.84,53.87,53.81,53.84,40667.0,45.6083,45.6337,45.5829,45.6083,40667.0
2015-08-25 11:45:00,53.85,53.95,53.83,53.93,23610.0,45.6168,45.7015,45.5999,45.6846,23610.0
2015-08-25 11:50:00,53.93,53.95,53.85,53.85,28786.0,45.6846,45.7015,45.6168,45.6168,28786.0
2015-08-25 11:55:00,53.86,53.87,53.75,53.76,24896.0,45.6253,45.6337,45.5321,45.5406,24896.0
2015-08-25 12:00:00,53.76,53.84,53.75,53.83,34161.0,45.5406,45.6083,45.5321,45.5999,34161.0
2015-08-25 12:05:00,53.82,53.87,53.77,53.81,14622.0,45.5914,45.6337,45.549,45.5829,14622.0
2015-08-25 12:10:00,53.8,53.86,53.8,53.86,14477.0,45.5744,45.6253,45.5744,45.6253,14477.0
2015-08-25 12:15:00,53.86,53.89,53.72,53.76,34996.0,45.6253,45.6507,45.5067,45.5406,34996.0
2015-08-25 12:20:00,53.75,53.83,53.75,53.79,26401.0,45.5321,45.5999,45.5321,45.566,26401.0
2015-08-25 12:25:00,53.78,53.79,53.73,53.77,22120.0,45.5575,45.566,45.5151,45.549,22120.0
2015-08-25 12:30:00,53.76,53.83,53.76,53.82,11121.0,45.5406,45.5999,45.5406,45.5914,11121.0
2015-08-25 12:35:00,53.82,53.82,53.66,53.67,20890.0,45.5914,45.5914,45.4558,45.4643,20890.0
2015-08-25 12:40:00,53.67,53.73,53.67,53.72,21678.0,45.4643,45.5151,45.4643,45.5067,21678.0
2015-08-25 12:45:00,53.72,53.73,53.65,53.67,26615.0,45.5067,45.5151,45.4474,45.4643,26615.0
2015-08-25 12:50:00,53.68,53.74,53.66,53.66,24088.0,45.4728,45.5236,45.4558,45.4558,24088.0
2015-08-25 12:55:00,53.66,53.69,53.58,53.6,17932.0,45.4558,45.4813,45.3881,45.405,17932.0
2015-08-25 13:00:00,53.59,53.61,53.52,53.61,17749.0,45.3965,45.4135,45.3373,45.4135,17749.0
2015-08-25 13:05:00,53.62,53.68,53.6,53.61,16275.0,45.422,45.4728,45.405,45.4135,16275.0
2015-08-25 13:10:00,53.6,53.61,53.5,53.53,18839.0,45.405,45.4135,45.3203,45.3457,18839.0
2015-08-25 13:15:00,53.52,53.57,53.49,53.5,38078.0,45.3373,45.3796,45.3118,45.3203,38078.0
2015-08-25 13:20:00,53.5,53.58,53.46,53.47,45419.0,45.3203,45.3881,45.2864,45.2949,45419.0
2015-08-25 13:25:00,53.47,53.47,53.15,53.18,36000.0,45.2949,45.2949,45.0238,45.0492,36000.0
2015-08-25 13:30:00,53.17,53.31,53.16,53.26,23802.0,45.0408,45.1594,45.0323,45.117,23802.0
2015-08-25 13:35:00,53.26,53.33,53.26,53.3,27259.0,45.117,45.1763,45.117,45.1509,27259.0
2015-08-25 13:40:00,53.3,53.3,53.16,53.17,30531.0,45.1509,45.1509,45.0323,45.0408,30531.0
2015-08-25 13:45:00,53.18,53.28,53.16,53.25,19376.0,45.0492,45.1339,45.0323,45.1085,19376.0
2015-08-25 13:50:00,53.24,53.31,53.21,53.26,21057.0,45.1001,45.1594,45.0746,45.117,21057.0
2015-08-25 13:55:00,53.26,53.36,53.24,53.26,26509.0,45.117,45.2017,45.1001,45.117,26509.0
2015-08-25 14:00:00,53.25,53.31,53.22,53.25,24715.0,45.1085,45.1594,45.0831,45.1085,24715.0
2015-08-25 14:05:00,53.26,53.27,53.21,53.22,23050.0,45.117,45.1255,45.0746,45.0831,23050.0
2015-08-25 14:10:00,53.22,53.27,53.19,53.21,19016.0,45.0831,45.1255,45.0577,45.0746,19016.0
2015-08-25 14:15:00,53.22,53.31,53.2,53.31,16616.0,45.0831,45.1594,45.0662,45.1594,16616.0
2015-08-25 14:20:00,53.3,53.42,53.29,53.3,30191.0,45.1509,45.2525,45.1424,45.1509,30191.0
2015-08-25 14:25:00,53.29,53.35,53.24,53.33,20721.0,45.1424,45.1932,45.1001,45.1763,20721.0
2015-08-25 14:30:00,53.32,53.39,53.29,53.33,20741.0,45.1678,45.2271,45.1424,45.1763,20741.0
2015-08-25 14:35:00,53.33,53.34,53.17,53.21,23800.0,45.1763,45.1848,45.0408,45.0746,23800.0
2015-08-25 14:40:00,53.23,53.31,53.22,53.24,22347.0,45.0916,45.1594,45.0831,45.1001,22347.0
2015-08-25 14:45:00,53.24,53.4,53.21,53.4,21899.0,45.1001,45.2356,45.0746,45.2356,21899.0
2015-08-25 14:50:00,53.4,53.47,53.35,53.37,26879.0,45.2356,45.2949,45.1932,45.2102,26879.0
2015-08-25 14:55:00,53.37,53.42,53.37,53.37,23114.0,45.2102,45.2525,45.2102,45.2102,23114.0
2015-08-25 15:00:00,53.37,53.45,53.31,53.32,43327.0,45.2102,45.278,45.1594,45.1678,43327.0
2015-08-25 15:05:00,53.31,53.31,53.2,53.25,44617.0,45.1594,45.1594,45.0662,45.1085,44617.0
2015-08-25 15:10:00,53.24,53.27,53.22,53.22,32347.0,45.1001,45.1255,45.0831,45.0831,32347.0
2015-08-25 15:15:00,53.21,53.21,53.03,53.07,57135.0,45.0746,45.0746,44.9222,44.9561,57135.0
2015-08-25 15:20:00,53.07,53.09,52.95,52.98,107342.0,44.9561,44.973,44.8544,44.8798,107342.0
2015-08-25 15:25:00,52.97,53.06,52.89,52.94,93820.0,44.8713,44.9476,44.8036,44.8459,93820.0
2015-08-25 15:30:00,52.92,52.97,52.71,52.83,122119.0,44.829,44.8713,44.6511,44.7527,122119.0
2015-08-25 15:35:00,52.83,52.89,52.56,52.6,107741.0,44.7527,44.8036,44.524,44.5579,107741.0
2015-08-25 15:40:00,52.59,52.75,52.56,52.62,148094.0,44.5494,44.685,44.524,44.5749,148094.0
2015-08-25 15:45:00,52.62,52.63,52.2,52.26,227125.0,44.5749,44.5833,44.2191,44.2699,227125.0
2015-08-25 15:50:00,52.25,52.52,52.19,52.47,215578.0,44.2614,44.4901,44.2106,44.4478,215578.0
2015-08-25 15:55:00,52.46,52.48,51.74,51.86,439739.0,44.4393,44.4563,43.8294,43.9311,439739.0
2015-08-26 09:30:00,53.27,53.27,53.07,53.17,50078.0,45.1255,45.1255,44.9561,45.0408,50078.0
2015-08-26 09:35:00,53.17,53.19,52.84,52.85,46706.0,45.0408,45.0577,44.7612,44.7697,46706.0
2015-08-26 09:40:00,52.86,52.92,52.53,52.68,56839.0,44.7782,44.829,44.4986,44.6257,56839.0
2015-08-26 09:45:00,52.68,52.75,52.58,52.67,58510.0,44.6257,44.685,44.541,44.6172,58510.0
2015-08-26 09:50:00,52.69,52.69,52.38,52.45,64928.0,44.6342,44.6342,44.3715,44.4308,64928.0
2015-08-26 09:55:00,52.45,52.68,52.43,52.63,23552.0,44.4308,44.6257,44.4139,44.5833,23552.0
2015-08-26 10:00:00,52.63,52.76,52.56,52.73,24454.0,44.5833,44.6934,44.524,44.668,24454.0
2015-08-26 10:05:00,52.72,52.85,52.69,52.71,21693.0,44.6596,44.7697,44.6342,44.6511,21693.0
2015-08-26 10:10:00,52.71,52.74,52.56,52.69,33277.0,44.6511,44.6765,44.524,44.6342,33277.0
2015-08-26 10:15:00,52.68,52.68,52.22,52.23,75850.0,44.6257,44.6257,44.236,44.2445,75850.0
2015-08-26 10:20:00,52.23,52.52,52.2,52.47,24922.0,44.2445,44.4901,44.2191,44.4478,24922.0
2015-08-26 10:25:00,52.48,52.62,52.47,52.59,18839.0,44.4563,44.5749,44.4478,44.5494,18839.0
2015-08-26 10:30:00,52.6,52.74,52.45,52.71,45896.0,44.5579,44.6765,44.4308,44.6511,45896.0
2015-08-26 10:35:00,52.7,52.72,52.53,52.56,28991.0,44.6426,44.6596,44.4986,44.524,28991.0
2015-08-26 10:40:00,52.55,52.56,52.44,52.51,26871.0,44.5156,44.524,44.4224,44.4817,26871.0
2015-08-26 10:45:00,52.51,52.51,52.39,52.45,22237.0,44.4817,44.4817,44.38,44.4308,22237.0
2015-08-26 10:50:00,52.47,52.58,52.38,52.58,65601.0,44.4478,44.541,44.3715,44.541,65601.0
2015-08-26 10:55:00,52.58,52.58,52.45,52.47,81392.0,44.541,44.541,44.4308,44.4478,81392.0
2015-08-26 11:00:00,52.46,52.46,52.28,52.38,43089.0,44.4393,44.4393,44.2868,44.3715,43089.0
2015-08-26 11:05:00,52.38,52.44,52.33,52.33,22600.0,44.3715,44.4224,44.3292,44.3292,22600.0
2015-08-26 11:10:00,52.33,52.39,52.22,52.29,28567.0,44.3292,44.38,44.236,44.2953,28567.0
2015-08-26 11:15:00,52.3,52.42,52.28,52.39,15824.0,44.3038,44.4054,44.2868,44.38,15824.0
2015-08-26 11:20:00,52.4,52.45,52.31,52.32,13567.0,44.3885,44.4308,44.3123,44.3207,13567.0
2015-08-26 11:25:00,52.36,52.41,52.28,52.29,15479.0,44.3546,44.397,44.2868,44.2953,15479.0
2015-08-26 11:30:00,52.3,52.4,52.13,52.14,27739.0,44.3038,44.3885,44.1598,44.1682,27739.0
2015-08-26 11:35:00,52.13,52.13,52.03,52.03,18379.0,44.1598,44.1598,44.0751,44.0751,18379.0
2015-08-26 11:40:00,52.03,52.29,52.02,52.25,17483.0,44.0751,44.2953,44.0666,44.2614,17483.0
2015-08-26 11:45:00,52.25,52.25,52.11,52.22,15916.0,44.2614,44.2614,44.1428,44.236,15916.0
2015-08-26 11:50:00,52.23,52.32,52.2,52.24,25936.0,44.2445,44.3207,44.2191,44.253,25936.0
2015-08-26 11:55:00,52.22,52.29,52.18,52.22,20483.0,44.236,44.2953,44.2021,44.236,20483.0
2015-08-26 12:00:00,52.2,52.2,52.12,52.13,23673.0,44.2191,44.2191,44.1513,44.1598,23673.0
2015-08-26 12:05:00,52.12,52.2,52.06,52.14,22397.0,44.1513,44.2191,44.1005,44.1682,22397.0
2015-08-26 12:10:00,52.14,52.17,52.1,52.14,13877.0,44.1682,44.1937,44.1344,44.1682,13877.0
2015-08-26 12:15:00,52.13,52.24,52.09,52.21,28578.0,44.1598,44.253,44.1259,44.2275,28578.0
2015-08-26 12:20:00,52.21,52.23,52.07,52.1,22620.0,44.2275,44.2445,44.1089,44.1344,22620.0
2015-08-26 12:25:00,52.11,52.14,52.03,52.06,27821.0,44.1428,44.1682,44.0751,44.1005,27821.0
2015-08-26 12:30:00,52.06,52.06,51.95,51.96,66802.0,44.1005,44.1005,44.0073,44.0158,66802.0
2015-08-26 12:35:00,51.96,52.06,51.96,51.99,33056.0,44.0158,44.1005,44.0158,44.0412,33056.0
2015-08-26 12:40:00,52.0,52.07,51.99,52.05,26560.0,44.0496,44.1089,44.0412,44.092,26560.0
2015-08-26 12:45:00,52.04,52.19,52.04,52.17,12178.0,44.0835,44.2106,44.0835,44.1937,12178.0
2015-08-26 12:50:00,52.15,52.25,52.1,52.23,18876.0,44.1767,44.2614,44.1344,44.2445,18876.0
2015-08-26 12:55:00,52.24,52.38,52.24,52.38,23540.0,44.253,44.3715,44.253,44.3715,23540.0
2015-08-26 13:00:00,52.39,52.49,52.36,52.4,22469.0,44.38,44.4647,44.3546,44.3885,22469.0
2015-08-26 13:05:00,52.4,52.41,52.26,52.3,19515.0,44.3885,44.397,44.2699,44.3038,19515.0
2015-08-26 13:10:00,52.31,52.39,52.26,52.31,21214.0,44.3123,44.38,44.2699,44.3123,21214.0
2015-08-26 13:15:00,52.32,52.36,52.27,52.32,13373.0,44.3207,44.3546,44.2784,44.3207,13373.0
2015-08-26 13:20:00,52.35,52.52,52.34,52.5,25076.0,44.3461,44.4901,44.3377,44.4732,25076.0
2015-08-26 13:25:00,52.49,52.55,52.44,52.55,25307.0,44.4647,44.5156,44.4224,44.5156,25307.0
2015-08-26 13:30:00,52.55,52.55,52.45,52.51,28439.0,44.5156,44.5156,44.4308,44.4817,28439.0
2015-08-26 13:35:00,52.53,52.7,52.51,52.67,29826.0,44.4986,44.6426,44.4817,44.6172,29826.0
2015-08-26 13:40:00,52.67,52.7,52.58,52.61,22967.0,44.6172,44.6426,44.541,44.5664,22967.0
2015-08-26 13:45:00,52.6,52.67,52.52,52.57,16488.0,44.5579,44.6172,44.4901,44.5325,16488.0
2015-08-26 13:50:00,52.57,52.67,52.57,52.65,16616.0,44.5325,44.6172,44.5325,44.6003,16616.0
2015-08-26 13:55:00,52.65,52.73,52.61,52.68,37042.0,44.6003,44.668,44.5664,44.6257,37042.0
2015-08-26 14:00:00,52.68,52.7,52.59,52.61,32428.0,44.6257,44.6426,44.5494,44.5664,32428.0
2015-08-26 14:05:00,52.61,52.69,52.6,52.66,23860.0,44.5664,44.6342,44.5579,44.6087,23860.0
2015-08-26 14:10:00,52.67,52.69,52.51,52.52,30668.0,44.6172,44.6342,44.4817,44.4901,30668.0
2015-08-26 14:15:00,52.52,52.52,52.37,52.4,21973.0,44.4901,44.4901,44.3631,44.3885,21973.0
2015-08-26 14:20:00,52.4,52.48,52.36,52.45,24625.0,44.3885,44.4563,44.3546,44.4308,24625.0
2015-08-26 14:25:00,52.45,52.51,52.42,52.49,21285.0,44.4308,44.4817,44.4054,44.4647,21285.0
2015-08-26 14:30:00,52.49,52.56,52.44,52.55,30891.0,44.4647,44.524,44.4224,44.5156,30891.0
2015-08-26 14:35:00,52.56,52.64,52.55,52.63,25881.0,44.524,44.5918,44.5156,44.5833,25881.0
2015-08-26 14:40:00,52.63,52.73,52.63,52.71,31585.0,44.5833,44.668,44.5833,44.6511,31585.0
2015-08-26 14:45:00,52.72,52.87,52.68,52.72,62300.0,44.6596,44.7866,44.6257,44.6596,62300.0
2015-08-26 14:50:00,52.73,52.8,52.71,52.74,54530.0,44.668,44.7273,44.6511,44.6765,54530.0
2015-08-26 14:55:00,52.73,52.79,52.66,52.77,31390.0,44.668,44.7189,44.6087,44.7019,31390.0
2015-08-26 15:00:00,52.77,52.77,52.67,52.69,50072.0,44.7019,44.7019,44.6172,44.6342,50072.0
2015-08-26 15:05:00,52.71,52.96,52.71,52.95,54872.0,44.6511,44.8629,44.6511,44.8544,54872.0
2015-08-26 15:10:00,52.96,53.17,52.96,53.15,71914.0,44.8629,45.0408,44.8629,45.0238,71914.0
2015-08-26 15:15:00,53.16,53.24,53.03,53.22,43730.0,45.0323,45.1001,44.9222,45.0831,43730.0
2015-08-26 15:20:00,53.22,53.29,53.12,53.18,51419.0,45.0831,45.1424,44.9984,45.0492,51419.0
2015-08-26 15:25:00,53.17,53.2,53.08,53.12,27872.0,45.0408,45.0662,44.9645,44.9984,27872.0
2015-08-26 15:30:00,53.13,53.28,53.1,53.28,53239.0,45.0069,45.1339,44.9815,45.1339,53239.0
2015-08-26 15:35:00,53.27,53.27,53.1,53.12,60910.0,45.1255,45.1255,44.9815,44.9984,60910.0
2015-08-26 15:40:00,53.12,53.43,53.11,53.38,90759.0,44.9984,45.261,44.9899,45.2187,90759.0
2015-08-26 15:45:00,53.38,53.48,53.27,53.29,94828.0,45.2187,45.3034,45.1255,45.1424,94828.0
2015-08-26 15:50:00,53.3,53.46,53.3,53.42,109994.0,45.1509,45.2864,45.1509,45.2525,109994.0
2015-08-26 15:55:00,53.43,53.45,53.2,53.37,258306.0,45.261,45.278,45.0662,45.2102,258306.0
2015-08-27 09:30:00,53.91,54.0,53.85,53.9,53312.0,45.6676,45.7439,45.6168,45.6592,53312.0
2015-08-27 09:35:00,53.89,53.93,53.8,53.91,39048.0,45.6507,45.6846,45.5744,45.6676,39048.0
2015-08-27 09:40:00,53.92,54.02,53.86,53.87,33192.0,45.6761,45.7608,45.6253,45.6337,33192.0
2015-08-27 09:45:00,53.87,53.88,53.74,53.81,75240.0,45.6337,45.6422,45.5236,45.5829,75240.0
2015-08-27 09:50:00,53.81,53.88,53.75,53.76,24823.0,45.5829,45.6422,45.5321,45.5406,24823.0
2015-08-27 09:55:00,53.76,53.76,53.66,53.72,39837.0,45.5406,45.5406,45.4558,45.5067,39837.0
2015-08-27 10:00:00,53.72,53.72,53.61,53.63,32099.0,45.5067,45.5067,45.4135,45.4304,32099.0
2015-08-27 10:05:00,53.62,53.72,53.59,53.72,22693.0,45.422,45.5067,45.3965,45.5067,22693.0
2015-08-27 10:10:00,53.72,53.8,53.72,53.72,18936.0,45.5067,45.5744,45.5067,45.5067,18936.0
2015-08-27 10:15:00,53.72,53.77,53.69,53.76,37133.0,45.5067,45.549,45.4813,45.5406,37133.0
2015-08-27 10:20:00,53.76,53.83,53.69,53.83,19857.0,45.5406,45.5999,45.4813,45.5999,19857.0
2015-08-27 10:25:00,53.82,53.83,53.75,53.78,18089.0,45.5914,45.5999,45.5321,45.5575,18089.0
2015-08-27 10:30:00,53.78,53.81,53.69,53.78,36720.0,45.5575,45.5829,45.4813,45.5575,36720.0
2015-08-27 10:35:00,53.79,53.86,53.79,53.83,16695.0,45.566,45.6253,45.566,45.5999,16695.0
2015-08-27 10:40:00,53.83,53.88,53.82,53.86,12896.0,45.5999,45.6422,45.5914,45.6253,12896.0
2015-08-27 10:45:00,53.86,54.03,53.85,54.01,26546.0,45.6253,45.7693,45.6168,45.7523,26546.0
2015-08-27 10:50:00,54.0,54.02,53.98,54.02,17047.0,45.7439,45.7608,45.7269,45.7608,17047.0
2015-08-27 10:55:00,54.03,54.05,54.01,54.02,12945.0,45.7693,45.7862,45.7523,45.7608,12945.0
2015-08-27 11:00:00,54.01,54.09,53.99,54.08,18078.0,45.7523,45.8201,45.7354,45.8116,18078.0
2015-08-27 11:05:00,54.08,54.14,54.07,54.08,22299.0,45.8116,45.8625,45.8032,45.8116,22299.0
2015-08-27 11:10:00,54.09,54.16,54.07,54.11,46272.0,45.8201,45.8794,45.8032,45.837,46272.0
2015-08-27 11:15:00,54.11,54.14,54.07,54.12,16710.0,45.837,45.8625,45.8032,45.8455,16710.0
2015-08-27 11:20:00,54.12,54.16,54.08,54.16,11468.0,45.8455,45.8794,45.8116,45.8794,11468.0
2015-08-27 11:25:00,54.16,54.17,54.08,54.15,36128.0,45.8794,45.8879,45.8116,45.8709,36128.0
2015-08-27 11:30:00,54.15,54.15,54.07,54.12,31265.0,45.8709,45.8709,45.8032,45.8455,31265.0
2015-08-27 11:35:00,54.11,54.13,54.07,54.08,25048.0,45.837,45.854,45.8032,45.8116,25048.0
2015-08-27 11:40:00,54.08,54.13,54.07,54.11,33252.0,45.8116,45.854,45.8032,45.837,33252.0
2015-08-27 11:45:00,54.11,54.23,54.11,54.23,26180.0,45.837,45.9387,45.837,45.9387,26180.0
2015-08-27 11:50:00,54.23,54.29,54.2,54.29,19367.0,45.9387,45.9895,45.9133,45.9895,19367.0
2015-08-27 11:55:00,54.29,54.29,54.23,54.29,12047.0,45.9895,45.9895,45.9387,45.9895,12047.0
2015-08-27 12:00:00,54.29,54.34,54.26,54.34,15298.0,45.9895,46.0319,45.9641,46.0319,15298.0
2015-08-27 12:05:00,54.34,54.47,54.33,54.41,20303.0,46.0319,46.142,46.0234,46.0912,20303.0
2015-08-27 12:10:00,54.41,54.41,54.38,54.38,10446.0,46.0912,46.0912,46.0658,46.0658,10446.0
2015-08-27 12:15:00,54.38,54.44,54.35,54.41,8500.0,46.0658,46.1166,46.0404,46.0912,8500.0
2015-08-27 12:20:00,54.4,54.42,54.39,54.41,9460.0,46.0827,46.0996,46.0742,46.0912,9460.0
2015-08-27 12:25:00,54.4,54.45,54.39,54.45,7561.0,46.0827,46.1251,46.0742,46.1251,7561.0
2015-08-27 12:30:00,54.46,54.47,54.42,54.43,12526.0,46.1335,46.142,46.0996,46.1081,12526.0
2015-08-27 12:35:00,54.43,54.48,54.42,54.47,12400.0,46.1081,46.1505,46.0996,46.142,12400.0
2015-08-27 12:40:00,54.47,54.47,54.39,54.39,10899.0,46.142,46.142,46.0742,46.0742,10899.0
2015-08-27 12:45:00,54.39,54.47,54.39,54.46,12174.0,46.0742,46.142,46.0742,46.1335,12174.0
2015-08-27 12:50:00,54.47,54.55,54.47,54.54,12971.0,46.142,46.2098,46.142,46.2013,12971.0
2015-08-27 12:55:00,54.54,54.61,54.5,54.61,12608.0,46.2013,46.2606,46.1674,46.2606,12608.0
2015-08-27 13:00:00,54.61,54.63,54.53,54.54,17920.0,46.2606,46.2775,46.1928,46.2013,17920.0
2015-08-27 13:05:00,54.54,54.61,54.53,54.6,18413.0,46.2013,46.2606,46.1928,46.2521,18413.0
2015-08-27 13:10:00,54.59,54.64,54.59,54.62,9467.0,46.2437,46.286,46.2437,46.2691,9467.0
2015-08-27 13:15:00,54.63,54.68,54.62,54.65,15054.0,46.2775,46.3199,46.2691,46.2945,15054.0
2015-08-27 13:20:00,54.64,54.67,54.61,54.62,20286.0,46.286,46.3114,46.2606,46.2691,20286.0
2015-08-27 13:25:00,54.62,54.68,54.62,54.62,19867.0,46.2691,46.3199,46.2691,46.2691,19867.0
2015-08-27 13:30:00,54.62,54.68,54.61,54.63,23311.0,46.2691,46.3199,46.2606,46.2775,23311.0
2015-08-27 13:35:00,54.63,54.63,54.58,54.58,14871.0,46.2775,46.2775,46.2352,46.2352,14871.0
2015-08-27 13:40:00,54.58,54.66,54.58,54.64,16069.0,46.2352,46.303,46.2352,46.286,16069.0
2015-08-27 13:45:00,54.62,54.63,54.54,54.58,19566.0,46.2691,46.2775,46.2013,46.2352,19566.0
2015-08-27 13:50:00,54.58,54.58,54.55,54.57,14844.0,46.2352,46.2352,46.2098,46.2267,14844.0
2015-08-27 13:55:00,54.57,54.71,54.56,54.7,18446.0,46.2267,46.3453,46.2182,46.3368,18446.0
2015-08-27 14:00:00,54.7,54.71,54.65,54.68,20871.0,46.3368,46.3453,46.2945,46.3199,20871.0
2015-08-27 14:05:00,54.67,54.69,54.65,54.65,16429.0,46.3114,46.3284,46.2945,46.2945,16429.0
2015-08-27 14:10:00,54.65,54.69,54.64,54.64,19935.0,46.2945,46.3284,46.286,46.286,19935.0
2015-08-27 14:15:00,54.66,54.66,54.49,54.55,38665.0,46.303,46.303,46.1589,46.2098,38665.0
2015-08-27 14:20:00,54.56,54.59,54.52,54.56,18520.0,46.2182,46.2437,46.1844,46.2182,18520.0
2015-08-27 14:25:00,54.57,54.58,54.32,54.37,38701.0,46.2267,46.2352,46.0149,46.0573,38701.0
2015-08-27 14:30:00,54.37,54.46,54.31,54.32,24400.0,46.0573,46.1335,46.0065,46.0149,24400.0
2015-08-27 14:35:00,54.31,54.46,54.3,54.44,25667.0,46.0065,46.1335,45.998,46.1166,25667.0
2015-08-27 14:40:00,54.43,54.43,54.28,54.29,19054.0,46.1081,46.1081,45.9811,45.9895,19054.0
2015-08-27 14:45:00,54.29,54.36,54.15,54.15,36299.0,45.9895,46.0488,45.8709,45.8709,36299.0
2015-08-27 14:50:00,54.16,54.24,54.12,54.17,27317.0,45.8794,45.9472,45.8455,45.8879,27317.0
2015-08-27 14:55:00,54.17,54.19,53.9,53.93,48219.0,45.8879,45.9048,45.6592,45.6846,48219.0
2015-08-27 15:00:00,53.96,54.06,53.8,53.81,47136.0,45.71,45.7947,45.5744,45.5829,47136.0
2015-08-27 15:05:00,53.79,54.0,53.72,53.97,57032.0,45.566,45.7439,45.5067,45.7185,57032.0
2015-08-27 15:10:00,53.96,54.02,53.89,53.89,29557.0,45.71,45.7608,45.6507,45.6507,29557.0
2015-08-27 15:15:00,53.91,54.08,53.84,54.05,53277.0,45.6676,45.8116,45.6083,45.7862,53277.0
2015-08-27 15:20:00,54.03,54.03,53.92,53.97,50181.0,45.7693,45.7693,45.6761,45.7185,50181.0
2015-08-27 15:25:00,53.98,54.19,53.93,54.17,59231.0,45.7269,45.9048,45.6846,45.8879,59231.0
2015-08-27 15:30:00,54.19,54.32,54.07,54.27,51634.0,45.9048,46.0149,45.8032,45.9726,51634.0
2015-08-27 15:35:00,54.27,54.28,54.12,54.16,27667.0,45.9726,45.9811,45.8455,45.8794,27667.0
2015-08-27 15:40:00,54.16,54.34,54.12,54.32,44733.0,45.8794,46.0319,45.8455,46.0149,44733.0
2015-08-27 15:45:00,54.33,54.49,54.32,54.48,66541.0,46.0234,46.1589,46.0149,46.1505,66541.0
2015-08-27 15:50:00,54.49,54.51,54.39,54.44,63268.0,46.1589,46.1759,46.0742,46.1166,63268.0
2015-08-27 15:55:00,54.45,54.65,54.44,54.64,127253.0,46.1251,46.2945,46.1166,46.286,127253.0
2015-08-28 09:30:00,54.38,54.73,54.38,54.66,73054.0,46.0658,46.3623,46.0658,46.303,73054.0
2015-08-28 09:35:00,54.66,54.66,54.4,54.45,38671.0,46.303,46.303,46.0827,46.1251,38671.0
2015-08-28 09:40:00,54.46,54.47,54.34,54.45,42264.0,46.1335,46.142,46.0319,46.1251,42264.0
2015-08-28 09:45:00,54.43,54.44,54.36,54.37,24639.0,46.1081,46.1166,46.0488,46.0573,24639.0
2015-08-28 09:50:00,54.38,54.4,54.28,54.3,41700.0,46.0658,46.0827,45.9811,45.998,41700.0
2015-08-28 09:55:00,54.28,54.44,54.27,54.42,23272.0,45.9811,46.1166,45.9726,46.0996,23272.0
2015-08-28 10:00:00,54.44,54.46,54.31,54.38,15897.0,46.1166,46.1335,46.0065,46.0658,15897.0
2015-08-28 10:05:00,54.38,54.4,54.21,54.26,18061.0,46.0658,46.0827,45.9218,45.9641,18061.0
2015-08-28 10:10:00,54.27,54.29,54.17,54.22,16274.0,45.9726,45.9895,45.8879,45.9302,16274.0
2015-08-28 10:15:00,54.22,54.3,54.22,54.22,18293.0,45.9302,45.998,45.9302,45.9302,18293.0
2015-08-28 10:20:00,54.21,54.24,54.11,54.17,16621.0,45.9218,45.9472,45.837,45.8879,16621.0
2015-08-28 10:25:00,54.18,54.27,54.16,54.2,16059.0,45.8963,45.9726,45.8794,45.9133,16059.0
2015-08-28 10:30:00,54.2,54.26,54.17,54.23,17169.0,45.9133,45.9641,45.8879,45.9387,17169.0
2015-08-28 10:35:00,54.22,54.22,54.14,54.18,21170.0,45.9302,45.9302,45.8625,45.8963,21170.0
2015-08-28 10:40:00,54.17,54.19,54.11,54.17,20131.0,45.8879,45.9048,45.837,45.8879,20131.0
2015-08-28 10:45:00,54.18,54.19,54.07,54.12,18966.0,45.8963,45.9048,45.8032,45.8455,18966.0
2015-08-28 10:50:00,54.12,54.15,54.09,54.1,10562.0,45.8455,45.8709,45.8201,45.8286,10562.0
2015-08-28 10:55:00,54.13,54.15,54.09,54.09,188774.0,45.854,45.8709,45.8201,45.8201,188774.0
2015-08-28 11:00:00,54.1,54.19,54.08,54.13,51824.0,45.8286,45.9048,45.8116,45.854,51824.0
2015-08-28 11:05:00,54.15,54.16,54.1,54.12,89911.0,45.8709,45.8794,45.8286,45.8455,89911.0
2015-08-28 11:10:00,54.11,54.22,54.11,54.2,21436.0,45.837,45.9302,45.837,45.9133,21436.0
2015-08-28 11:15:00,54.2,54.23,54.16,54.2,15093.0,45.9133,45.9387,45.8794,45.9133,15093.0
2015-08-28 11:20:00,54.2,54.23,54.19,54.22,15613.0,45.9133,45.9387,45.9048,45.9302,15613.0
2015-08-28 11:25:00,54.22,54.33,54.22,54.3,15958.0,45.9302,46.0234,45.9302,45.998,15958.0
2015-08-28 11:30:00,54.3,54.39,54.28,54.37,18470.0,45.998,46.0742,45.9811,46.0573,18470.0
2015-08-28 11:35:00,54.37,54.37,54.22,54.24,16662.0,46.0573,46.0573,45.9302,45.9472,16662.0
2015-08-28 11:40:00,54.23,54.23,54.12,54.14,14613.0,45.9387,45.9387,45.8455,45.8625,14613.0
2015-08-28 11:45:00,54.16,54.16,54.06,54.08,8719.0,45.8794,45.8794,45.7947,45.8116,8719.0
2015-08-28 11:50:00,54.08,54.14,54.05,54.05,12316.0,45.8116,45.8625,45.7862,45.7862,12316.0
2015-08-28 11:55:00,54.04,54.05,53.98,54.04,9027.0,45.7777,45.7862,45.7269,45.7777,9027.0
2015-08-28 12:00:00,54.03,54.05,54.0,54.01,11567.0,45.7693,45.7862,45.7439,45.7523,11567.0
2015-08-28 12:05:00,54.01,54.04,53.96,53.97,14544.0,45.7523,45.7777,45.71,45.7185,14544.0
2015-08-28 12:10:00,53.98,54.05,53.94,54.03,18604.0,45.7269,45.7862,45.693,45.7693,18604.0
2015-08-28 12:15:00,54.03,54.08,54.01,54.04,11533.0,45.7693,45.8116,45.7523,45.7777,11533.0
2015-08-28 12:20:00,54.04,54.06,54.01,54.02,12075.0,45.7777,45.7947,45.7523,45.7608,12075.0
2015-08-28 12:25:00,54.02,54.08,54.01,54.04,15366.0,45.7608,45.8116,45.7523,45.7777,15366.0
2015-08-28 12:30:00,54.04,54.08,54.03,54.04,32863.0,45.7777,45.8116,45.7693,45.7777,32863.0
2015-08-28 12:35:00,54.05,54.08,54.01,54.04,15315.0,45.7862,45.8116,45.7523,45.7777,15315.0
2015-08-28 12:40:00,54.05,54.09,54.03,54.04,22985.0,45.7862,45.8201,45.7693,45.7777,22985.0
2015-08-28 12:45:00,54.03,54.04,54.0,54.03,21630.0,45.7693,45.7777,45.7439,45.7693,21630.0
2015-08-28 12:50:00,54.03,54.04,54.0,54.01,15921.0,45.7693,45.7777,45.7439,45.7523,15921.0
2015-08-28 12:55:00,54.01,54.02,53.98,54.0,40434.0,45.7523,45.7608,45.7269,45.7439,40434.0
2015-08-28 13:00:00,54.01,54.01,53.96,54.01,42955.0,45.7523,45.7523,45.71,45.7523,42955.0
2015-08-28 13:05:00,54.0,54.03,53.98,54.0,30961.0,45.7439,45.7693,45.7269,45.7439,30961.0
2015-08-28 13:10:00,53.99,54.02,53.99,54.0,14413.0,45.7354,45.7608,45.7354,45.7439,14413.0
2015-08-28 13:15:00,54.0,54.04,53.99,54.02,19319.0,45.7439,45.7777,45.7354,45.7608,19319.0
2015-08-28 13:20:00,54.01,54.03,54.0,54.02,19268.0,45.7523,45.7693,45.7439,45.7608,19268.0
2015-08-28 13:25:00,54.02,54.03,53.92,53.92,73643.0,45.7608,45.7693,45.6761,45.6761,73643.0
2015-08-28 13:30:00,53.92,54.0,53.92,53.96,20252.0,45.6761,45.7439,45.6761,45.71,20252.0
2015-08-28 13:35:00,53.96,53.96,53.88,53.92,47959.0,45.71,45.71,45.6422,45.6761,47959.0
2015-08-28 13:40:00,53.92,53.96,53.89,53.95,22002.0,45.6761,45.71,45.6507,45.7015,22002.0
2015-08-28 13:45:00,53.94,54.01,53.93,53.96,25793.0,45.693,45.7523,45.6846,45.71,25793.0
2015-08-28 13:50:00,53.96,54.03,53.96,54.02,21708.0,45.71,45.7693,45.71,45.7608,21708.0
2015-08-28 13:55:00,54.01,54.02,53.93,53.95,31529.0,45.7523,45.7608,45.6846,45.7015,31529.0
2015-08-28 14:00:00,53.95,54.06,53.95,54.04,18180.0,45.7015,45.7947,45.7015,45.7777,18180.0
2015-08-28 14:05:00,54.04,54.09,54.03,54.08,15114.0,45.7777,45.8201,45.7693,45.8116,15114.0
2015-08-28 14:10:00,54.07,54.08,53.97,53.98,26300.0,45.8032,45.8116,45.7185,45.7269,26300.0
2015-08-28 14:15:00,53.98,54.01,53.91,53.96,42915.0,45.7269,45.7523,45.6676,45.71,42915.0
2015-08-28 14:20:00,53.97,54.02,53.97,53.98,26853.0,45.7185,45.7608,45.7185,45.7269,26853.0
2015-08-28 14:25:00,53.98,53.99,53.94,53.97,24736.0,45.7269,45.7354,45.693,45.7185,24736.0
2015-08-28 14:30:00,53.97,54.0,53.93,53.94,27610.0,45.7185,45.7439,45.6846,45.693,27610.0
2015-08-28 14:35:00,53.93,53.98,53.9,53.97,35521.0,45.6846,45.7269,45.6592,45.7185,35521.0
2015-08-28 14:40:00,53.97,53.97,53.9,53.94,30295.0,45.7185,45.7185,45.6592,45.693,30295.0
2015-08-28 14:45:00,53.94,54.07,53.94,54.03,22206.0,45.693,45.8032,45.693,45.7693,22206.0
2015-08-28 14:50:00,54.02,54.04,53.95,53.96,25962.0,45.7608,45.7777,45.7015,45.71,25962.0
2015-08-28 14:55:00,53.95,53.99,53.94,53.99,41149.0,45.7015,45.7354,45.693,45.7354,41149.0
2015-08-28 15:00:00,53.98,54.0,53.91,53.98,38392.0,45.7269,45.7439,45.6676,45.7269,38392.0
2015-08-28 15:05:00,53.99,54.03,53.95,54.01,35174.0,45.7354,45.7693,45.7015,45.7523,35174.0
2015-08-28 15:10:00,54.0,54.0,53.91,53.96,34825.0,45.7439,45.7439,45.6676,45.71,34825.0
2015-08-28 15:15:00,53.96,54.02,53.91,53.96,48846.0,45.71,45.7608,45.6676,45.71,48846.0
2015-08-28 15:20:00,53.95,53.99,53.89,53.91,27924.0,45.7015,45.7354,45.6507,45.6676,27924.0
2015-08-28 15:25:00,53.92,53.96,53.87,53.91,39437.0,45.6761,45.71,45.6337,45.6676,39437.0
2015-08-28 15:30:00,53.91,53.97,53.86,53.89,51970.0,45.6676,45.7185,45.6253,45.6507,51970.0
2015-08-28 15:35:00,53.89,53.95,53.83,53.89,49692.0,45.6507,45.7015,45.5999,45.6507,49692.0
2015-08-28 15:40:00,53.88,53.9,53.77,53.87,68908.0,45.6422,45.6592,45.549,45.6337,68908.0
2015-08-28 15:45:00,53.86,53.92,53.82,53.89,65466.0,45.6253,45.6761,45.5914,45.6507,65466.0
2015-08-28 15:50:00,53.89,54.06,53.89,53.96,92432.0,45.6507,45.7947,45.6507,45.71,92432.0
2015-08-28 15:55:00,53.97,54.14,53.96,54.11,195784.0,45.7185,45.8625,45.71,45.837,195784.0
2015-08-31 09:30:00,53.88,53.91,53.75,53.8,38721.0,45.6422,45.6676,45.5321,45.5744,38721.0
2015-08-31 09:35:00,53.78,53.83,53.68,53.68,29633.0,45.5575,45.5999,45.4728,45.4728,29633.0
2015-08-31 09:40:00,53.69,53.76,53.67,53.75,7930.0,45.4813,45.5406,45.4643,45.5321,7930.0
2015-08-31 09:45:00,53.73,53.8,53.72,53.74,20149.0,45.5151,45.5744,45.5067,45.5236,20149.0
2015-08-31 09:50:00,53.74,53.8,53.72,53.79,27895.0,45.5236,45.5744,45.5067,45.566,27895.0
2015-08-31 09:55:00,53.79,53.8,53.69,53.69,16547.0,45.566,45.5744,45.4813,45.4813,16547.0
2015-08-31 10:00:00,53.7,53.7,53.6,53.6,18186.0,45.4897,45.4897,45.405,45.405,18186.0
2015-08-31 10:05:00,53.6,53.66,53.57,53.65,10252.0,45.405,45.4558,45.3796,45.4474,10252.0
2015-08-31 10:10:00,53.66,53.72,53.63,53.7,13404.0,45.4558,45.5067,45.4304,45.4897,13404.0
2015-08-31 10:15:00,53.69,53.73,53.64,53.68,19714.0,45.4813,45.5151,45.4389,45.4728,19714.0
2015-08-31 10:20:00,53.67,53.71,53.65,53.71,15166.0,45.4643,45.4982,45.4474,45.4982,15166.0
2015-08-31 10:25:00,53.71,53.84,53.7,53.8,15138.0,45.4982,45.6083,45.4897,45.5744,15138.0
2015-08-31 10:30:00,53.8,53.8,53.74,53.77,14086.0,45.5744,45.5744,45.5236,45.549,14086.0
2015-08-31 10:35:00,53.78,53.83,53.76,53.8,19213.0,45.5575,45.5999,45.5406,45.5744,19213.0
2015-08-31 10:40:00,53.81,53.82,53.77,53.8,23725.0,45.5829,45.5914,45.549,45.5744,23725.0
2015-08-31 10:45:00,53.81,53.81,53.73,53.74,22639.0,45.5829,45.5829,45.5151,45.5236,22639.0
2015-08-31 10:50:00,53.74,53.78,53.72,53.77,29655.0,45.5236,45.5575,45.5067,45.549,29655.0
2015-08-31 10:55:00,53.78,53.79,53.73,53.74,15630.0,45.5575,45.566,45.5151,45.5236,15630.0
2015-08-31 11:00:00,53.74,53.74,53.68,53.69,27843.0,45.5236,45.5236,45.4728,45.4813,27843.0
2015-08-31 11:05:00,53.69,53.71,53.61,53.67,19156.0,45.4813,45.4982,45.4135,45.4643,19156.0
2015-08-31 11:10:00,53.67,53.67,53.6,53.65,17770.0,45.4643,45.4643,45.405,45.4474,17770.0
2015-08-31 11:15:00,53.66,53.72,53.63,53.65,20267.0,45.4558,45.5067,45.4304,45.4474,20267.0
2015-08-31 11:20:00,53.66,53.71,53.65,53.69,16315.0,45.4558,45.4982,45.4474,45.4813,16315.0
2015-08-31 11:25:00,53.69,53.77,53.68,53.69,24312.0,45.4813,45.549,45.4728,45.4813,24312.0
2015-08-31 11:30:00,53.7,53.71,53.66,53.69,14115.0,45.4897,45.4982,45.4558,45.4813,14115.0
2015-08-31 11:35:00,53.69,53.73,53.65,53.73,17839.0,45.4813,45.5151,45.4474,45.5151,17839.0
2015-08-31 11:40:00,53.74,53.88,53.74,53.84,27409.0,45.5236,45.6422,45.5236,45.6083,27409.0
2015-08-31 11:45:00,53.84,53.84,53.8,53.82,21815.0,45.6083,45.6083,45.5744,45.5914,21815.0
2015-08-31 11:50:00,53.82,53.86,53.78,53.84,31842.0,45.5914,45.6253,45.5575,45.6083,31842.0
2015-08-31 11:55:00,53.83,53.85,53.78,53.84,27667.0,45.5999,45.6168,45.5575,45.6083,27667.0
2015-08-31 12:00:00,53.84,53.89,53.83,53.84,49290.0,45.6083,45.6507,45.5999,45.6083,49290.0
2015-08-31 12:05:00,53.85,53.85,53.77,53.77,16959.0,45.6168,45.6168,45.549,45.549,16959.0
2015-08-31 12:10:00,53.77,53.84,53.76,53.84,9699.0,45.549,45.6083,45.5406,45.6083,9699.0
2015-08-31 12:15:00,53.83,53.9,53.83,53.88,17341.0,45.5999,45.6592,45.5999,45.6422,17341.0
2015-08-31 12:20:00,53.88,53.89,53.84,53.86,22814.0,45.6422,45.6507,45.6083,45.6253,22814.0
2015-08-31 12:25:00,53.86,53.94,53.86,53.94,14861.0,45.6253,45.693,45.6253,45.693,14861.0
2015-08-31 12:30:00,53.93,53.95,53.92,53.94,10089.0,45.6846,45.7015,45.6761,45.693,10089.0
2015-08-31 12:35:00,53.93,53.96,53.93,53.96,12900.0,45.6846,45.71,45.6846,45.71,12900.0
2015-08-31 12:40:00,53.96,53.96,53.91,53.93,9150.0,45.71,45.71,45.6676,45.6846,9150.0
2015-08-31 12:45:00,53.95,53.96,53.89,53.9,10735.0,45.7015,45.71,45.6507,45.6592,10735.0
2015-08-31 12:50:00,53.91,53.94,53.88,53.93,12311.0,45.6676,45.693,45.6422,45.6846,12311.0
2015-08-31 12:55:00,53.93,53.93,53.86,53.86,11116.0,45.6846,45.6846,45.6253,45.6253,11116.0
2015-08-31 13:00:00,53.85,53.89,53.85,53.86,9490.0,45.6168,45.6507,45.6168,45.6253,9490.0
2015-08-31 13:05:00,53.87,53.9,53.87,53.9,7653.0,45.6337,45.6592,45.6337,45.6592,7653.0
2015-08-31 13:10:00,53.89,53.9,53.84,53.86,13631.0,45.6507,45.6592,45.6083,45.6253,13631.0
2015-08-31 13:15:00,53.86,53.87,53.83,53.85,8902.0,45.6253,45.6337,45.5999,45.6168,8902.0
2015-08-31 13:20:00,53.85,53.85,53.78,53.79,10444.0,45.6168,45.6168,45.5575,45.566,10444.0
2015-08-31 13:25:00,53.8,53.86,53.8,53.85,7212.0,45.5744,45.6253,45.5744,45.6168,7212.0
2015-08-31 13:30:00,53.85,53.85,53.77,53.79,15236.0,45.6168,45.6168,45.549,45.566,15236.0
2015-08-31 13:35:00,53.79,53.84,53.79,53.82,8487.0,45.566,45.6083,45.566,45.5914,8487.0
2015-08-31 13:40:00,53.82,53.85,53.81,53.85,9508.0,45.5914,45.6168,45.5829,45.6168,9508.0
2015-08-31 13:45:00,53.85,53.85,53.8,53.8,8740.0,45.6168,45.6168,45.5744,45.5744,8740.0
2015-08-31 13:50:00,53.79,53.83,53.78,53.83,10941.0,45.566,45.5999,45.5575,45.5999,10941.0
2015-08-31 13:55:00,53.84,53.84,53.8,53.82,9417.0,45.6083,45.6083,45.5744,45.5914,9417.0
2015-08-31 14:00:00,53.82,53.88,53.82,53.84,11439.0,45.5914,45.6422,45.5914,45.6083,11439.0
2015-08-31 14:05:00,53.84,53.85,53.8,53.82,12958.0,45.6083,45.6168,45.5744,45.5914,12958.0
2015-08-31 14:10:00,53.82,53.82,53.73,53.75,13238.0,45.5914,45.5914,45.5151,45.5321,13238.0
2015-08-31 14:15:00,53.74,53.8,53.74,53.76,11395.0,45.5236,45.5744,45.5236,45.5406,11395.0
2015-08-31 14:20:00,53.76,53.86,53.76,53.85,16339.0,45.5406,45.6253,45.5406,45.6168,16339.0
2015-08-31 14:25:00,53.86,53.89,53.83,53.85,18004.0,45.6253,45.6507,45.5999,45.6168,18004.0
2015-08-31 14:30:00,53.86,53.9,53.83,53.89,23671.0,45.6253,45.6592,45.5999,45.6507,23671.0
2015-08-31 14:35:00,53.88,53.89,53.82,53.84,24403.0,45.6422,45.6507,45.5914,45.6083,24403.0
2015-08-31 14:40:00,53.84,53.86,53.82,53.82,19649.0,45.6083,45.6253,45.5914,45.5914,19649.0
2015-08-31 14:45:00,53.82,53.82,53.77,53.8,19309.0,45.5914,45.5914,45.549,45.5744,19309.0
2015-08-31 14:50:00,53.79,53.79,53.7,53.72,26690.0,45.566,45.566,45.4897,45.5067,26690.0
2015-08-31 14:55:00,53.72,53.75,53.72,53.73,14482.0,45.5067,45.5321,45.5067,45.5151,14482.0
2015-08-31 15:00:00,53.73,53.78,53.73,53.75,58943.0,45.5151,45.5575,45.5151,45.5321,58943.0
2015-08-31 15:05:00,53.75,53.85,53.74,53.83,43638.0,45.5321,45.6168,45.5236,45.5999,43638.0
2015-08-31 15:10:00,53.83,53.83,53.79,53.8,39169.0,45.5999,45.5999,45.566,45.5744,39169.0
2015-08-31 15:15:00,53.8,53.8,53.71,53.71,30931.0,45.5744,45.5744,45.4982,45.4982,30931.0
2015-08-31 15:20:00,53.71,53.73,53.66,53.72,42258.0,45.4982,45.5151,45.4558,45.5067,42258.0
2015-08-31 15:25:00,53.72,53.73,53.69,53.72,32127.0,45.5067,45.5151,45.4813,45.5067,32127.0
2015-08-31 15:30:00,53.71,53.87,53.71,53.84,63117.0,45.4982,45.6337,45.4982,45.6083,63117.0
2015-08-31 15:35:00,53.84,53.84,53.76,53.77,60298.0,45.6083,45.6083,45.5406,45.549,60298.0
2015-08-31 15:40:00,53.77,53.88,53.77,53.86,56779.0,45.549,45.6422,45.549,45.6253,56779.0
2015-08-31 15:45:00,53.87,53.91,53.82,53.84,54845.0,45.6337,45.6676,45.5914,45.6083,54845.0
2015-08-31 15:50:00,53.84,53.86,53.78,53.8,115053.0,45.6083,45.6253,45.5575,45.5744,115053.0
2015-08-31 15:55:00,53.8,53.81,53.68,53.72,204659.0,45.5744,45.5829,45.4728,45.5067,204659.0
2015-09-01 09:30:00,52.65,52.74,52.4,52.59,56896.0,44.6003,44.6765,44.3885,44.5494,56896.0
2015-09-01 09:35:00,52.62,52.78,52.59,52.75,67668.0,44.5749,44.7104,44.5494,44.685,67668.0
2015-09-01 09:40:00,52.75,52.75,52.56,52.71,43260.0,44.685,44.685,44.524,44.6511,43260.0
2015-09-01 09:45:00,52.73,52.82,52.53,52.54,55428.0,44.668,44.7443,44.4986,44.5071,55428.0
2015-09-01 09:50:00,52.53,52.59,52.48,52.54,34219.0,44.4986,44.5494,44.4563,44.5071,34219.0
2015-09-01 09:55:00,52.55,52.61,52.46,52.55,17420.0,44.5156,44.5664,44.4393,44.5156,17420.0
2015-09-01 10:00:00,52.55,52.55,52.41,52.43,24318.0,44.5156,44.5156,44.397,44.4139,24318.0
2015-09-01 10:05:00,52.42,52.51,52.37,52.51,25271.0,44.4054,44.4817,44.3631,44.4817,25271.0
2015-09-01 10:10:00,52.51,52.57,52.46,52.51,24630.0,44.4817,44.5325,44.4393,44.4817,24630.0
2015-09-01 10:15:00,52.52,52.61,52.51,52.51,22165.0,44.4901,44.5664,44.4817,44.4817,22165.0
2015-09-01 10:20:00,52.52,52.56,52.46,52.54,18094.0,44.4901,44.524,44.4393,44.5071,18094.0
2015-09-01 10:25:00,52.58,52.7,52.56,52.7,18703.0,44.541,44.6426,44.524,44.6426,18703.0
2015-09-01 10:30:00,52.7,52.71,52.58,52.67,20195.0,44.6426,44.6511,44.541,44.6172,20195.0
2015-09-01 10:35:00,52.68,52.73,52.59,52.61,63689.0,44.6257,44.668,44.5494,44.5664,63689.0
2015-09-01 10:40:00,52.61,52.61,52.49,52.52,23539.0,44.5664,44.5664,44.4647,44.4901,23539.0
2015-09-01 10:45:00,52.53,52.56,52.49,52.55,16368.0,44.4986,44.524,44.4647,44.5156,16368.0
2015-09-01 10:50:00,52.55,52.55,52.48,52.51,20392.0,44.5156,44.5156,44.4563,44.4817,20392.0
2015-09-01 10:55:00,52.51,52.54,52.46,52.54,18248.0,44.4817,44.5071,44.4393,44.5071,18248.0
2015-09-01 11:00:00,52.55,52.57,52.43,52.5,19465.0,44.5156,44.5325,44.4139,44.4732,19465.0
2015-09-01 11:05:00,52.51,52.62,52.48,52.61,15613.0,44.4817,44.5749,44.4563,44.5664,15613.0
2015-09-01 11:10:00,52.61,52.66,52.59,52.6,23131.0,44.5664,44.6087,44.5494,44.5579,23131.0
2015-09-01 11:15:00,52.58,52.64,52.57,52.6,29205.0,44.541,44.5918,44.5325,44.5579,29205.0
2015-09-01 11:20:00,52.59,52.62,52.57,52.58,15596.0,44.5494,44.5749,44.5325,44.541,15596.0
2015-09-01 11:25:00,52.56,52.56,52.5,52.51,11105.0,44.524,44.524,44.4732,44.4817,11105.0
2015-09-01 11:30:00,52.5,52.6,52.49,52.59,20644.0,44.4732,44.5579,44.4647,44.5494,20644.0
2015-09-01 11:35:00,52.59,52.61,52.54,52.55,35871.0,44.5494,44.5664,44.5071,44.5156,35871.0
2015-09-01 11:40:00,52.56,52.56,52.49,52.54,17266.0,44.524,44.524,44.4647,44.5071,17266.0
2015-09-01 11:45:00,52.54,52.59,52.5,52.59,10406.0,44.5071,44.5494,44.4732,44.5494,10406.0
2015-09-01 11:50:00,52.59,52.62,52.52,52.6,15786.0,44.5494,44.5749,44.4901,44.5579,15786.0
2015-09-01 11:55:00,52.6,52.61,52.52,52.53,12481.0,44.5579,44.5664,44.4901,44.4986,12481.0
2015-09-01 12:00:00,52.54,52.59,52.45,52.48,23775.0,44.5071,44.5494,44.4308,44.4563,23775.0
2015-09-01 12:05:00,52.48,52.5,52.46,52.49,29453.0,44.4563,44.4732,44.4393,44.4647,29453.0
2015-09-01 12:10:00,52.48,52.51,52.47,52.5,16181.0,44.4563,44.4817,44.4478,44.4732,16181.0
2015-09-01 12:15:00,52.5,52.55,52.5,52.54,15932.0,44.4732,44.5156,44.4732,44.5071,15932.0
2015-09-01 12:20:00,52.53,52.55,52.48,52.51,12239.0,44.4986,44.5156,44.4563,44.4817,12239.0
2015-09-01 12:25:00,52.5,52.5,52.43,52.45,15617.0,44.4732,44.4732,44.4139,44.4308,15617.0
2015-09-01 12:30:00,52.45,52.45,52.4,52.43,20740.0,44.4308,44.4308,44.3885,44.4139,20740.0
2015-09-01 12:35:00,52.43,52.43,52.34,52.37,16111.0,44.4139,44.4139,44.3377,44.3631,16111.0
2015-09-01 12:40:00,52.38,52.4,52.23,52.31,29067.0,44.3715,44.3885,44.2445,44.3123,29067.0
2015-09-01 12:45:00,52.3,52.31,52.25,52.25,14985.0,44.3038,44.3123,44.2614,44.2614,14985.0
2015-09-01 12:50:00,52.25,52.29,52.22,52.29,13006.0,44.2614,44.2953,44.236,44.2953,13006.0
2015-09-01 12:55:00,52.29,52.29,52.21,52.22,21486.0,44.2953,44.2953,44.2275,44.236,21486.0
2015-09-01 13:00:00,52.22,52.39,52.22,52.35,21712.0,44.236,44.38,44.236,44.3461,21712.0
2015-09-01 13:05:00,52.36,52.36,52.22,52.22,20479.0,44.3546,44.3546,44.236,44.236,20479.0
2015-09-01 13:10:00,52.22,52.26,52.16,52.19,24344.0,44.236,44.2699,44.1852,44.2106,24344.0
2015-09-01 13:15:00,52.19,52.26,52.16,52.21,34525.0,44.2106,44.2699,44.1852,44.2275,34525.0
2015-09-01 13:20:00,52.21,52.23,52.17,52.2,9744.0,44.2275,44.2445,44.1937,44.2191,9744.0
2015-09-01 13:25:00,52.21,52.34,52.19,52.31,21188.0,44.2275,44.3377,44.2106,44.3123,21188.0
2015-09-01 13:30:00,52.3,52.35,52.27,52.29,11272.0,44.3038,44.3461,44.2784,44.2953,11272.0
2015-09-01 13:35:00,52.3,52.32,52.24,52.27,16150.0,44.3038,44.3207,44.253,44.2784,16150.0
2015-09-01 13:40:00,52.27,52.33,52.24,52.33,14540.0,44.2784,44.3292,44.253,44.3292,14540.0
2015-09-01 13:45:00,52.34,52.35,52.28,52.28,12068.0,44.3377,44.3461,44.2868,44.2868,12068.0
2015-09-01 13:50:00,52.3,52.35,52.28,52.34,16442.0,44.3038,44.3461,44.2868,44.3377,16442.0
2015-09-01 13:55:00,52.33,52.33,52.29,52.32,13815.0,44.3292,44.3292,44.2953,44.3207,13815.0
2015-09-01 14:00:00,52.32,52.32,52.23,52.26,19884.0,44.3207,44.3207,44.2445,44.2699,19884.0
2015-09-01 14:05:00,52.27,52.31,52.23,52.28,30021.0,44.2784,44.3123,44.2445,44.2868,30021.0
2015-09-01 14:10:00,52.27,52.27,52.21,52.23,13618.0,44.2784,44.2784,44.2275,44.2445,13618.0
2015-09-01 14:15:00,52.23,52.24,52.17,52.17,12110.0,44.2445,44.253,44.1937,44.1937,12110.0
2015-09-01 14:20:00,52.16,52.25,52.14,52.23,18642.0,44.1852,44.2614,44.1682,44.2445,18642.0
2015-09-01 14:25:00,52.24,52.27,52.21,52.23,18974.0,44.253,44.2784,44.2275,44.2445,18974.0
2015-09-01 14:30:00,52.22,52.35,52.22,52.32,25006.0,44.236,44.3461,44.236,44.3207,25006.0
2015-09-01 14:35:00,52.31,52.42,52.29,52.4,20760.0,44.3123,44.4054,44.2953,44.3885,20760.0
2015-09-01 14:40:00,52.41,52.42,52.31,52.31,19416.0,44.397,44.4054,44.3123,44.3123,19416.0
2015-09-01 14:45:00,52.3,52.35,52.27,52.28,20547.0,44.3038,44.3461,44.2784,44.2868,20547.0
2015-09-01 14:50:00,52.29,52.39,52.25,52.25,26074.0,44.2953,44.38,44.2614,44.2614,26074.0
2015-09-01 14:55:00,52.26,52.31,52.22,52.22,21061.0,44.2699,44.3123,44.236,44.236,21061.0
2015-09-01 15:00:00,52.23,52.28,52.15,52.22,27376.0,44.2445,44.2868,44.1767,44.236,27376.0
2015-09-01 15:05:00,52.2,52.26,52.14,52.23,36051.0,44.2191,44.2699,44.1682,44.2445,36051.0
2015-09-01 15:10:00,52.23,52.3,52.18,52.28,34940.0,44.2445,44.3038,44.2021,44.2868,34940.0
2015-09-01 15:15:00,52.28,52.29,52.17,52.18,20779.0,44.2868,44.2953,44.1937,44.2021,20779.0
2015-09-01 15:20:00,52.19,52.25,52.16,52.21,30592.0,44.2106,44.2614,44.1852,44.2275,30592.0
2015-09-01 15:25:00,52.22,52.22,52.05,52.08,46124.0,44.236,44.236,44.092,44.1174,46124.0
2015-09-01 15:30:00,52.07,52.12,52.05,52.08,34442.0,44.1089,44.1513,44.092,44.1174,34442.0
2015-09-01 15:35:00,52.08,52.09,51.98,52.02,78728.0,44.1174,44.1259,44.0327,44.0666,78728.0
2015-09-01 15:40:00,52.02,52.02,51.88,51.99,185436.0,44.0666,44.0666,43.948,44.0412,185436.0
2015-09-01 15:45:00,51.99,52.08,51.9,52.02,119392.0,44.0412,44.1174,43.9649,44.0666,119392.0
2015-09-01 15:50:00,52.02,52.12,51.99,52.07,78342.0,44.0666,44.1513,44.0412,44.1089,78342.0
2015-09-01 15:55:00,52.07,52.24,52.02,52.11,157838.0,44.1089,44.253,44.0666,44.1428,157838.0
2015-09-02 09:30:00,52.77,52.95,52.48,52.55,45018.0,44.7019,44.8544,44.4563,44.5156,45018.0
2015-09-02 09:35:00,52.58,52.68,52.48,52.68,62505.0,44.541,44.6257,44.4563,44.6257,62505.0
2015-09-02 09:40:00,52.69,52.71,52.5,52.54,35103.0,44.6342,44.6511,44.4732,44.5071,35103.0
2015-09-02 09:45:00,52.52,52.59,52.47,52.55,22849.0,44.4901,44.5494,44.4478,44.5156,22849.0
2015-09-02 09:50:00,52.56,52.57,52.47,52.54,23046.0,44.524,44.5325,44.4478,44.5071,23046.0
2015-09-02 09:55:00,52.55,52.55,52.4,52.42,15055.0,44.5156,44.5156,44.3885,44.4054,15055.0
2015-09-02 10:00:00,52.4,52.5,52.39,52.4,15836.0,44.3885,44.4732,44.38,44.3885,15836.0
2015-09-02 10:05:00,52.38,52.49,52.38,52.44,18016.0,44.3715,44.4647,44.3715,44.4224,18016.0
2015-09-02 10:10:00,52.44,52.48,52.34,52.45,21856.0,44.4224,44.4563,44.3377,44.4308,21856.0
2015-09-02 10:15:00,52.45,52.46,52.28,52.28,17179.0,44.4308,44.4393,44.2868,44.2868,17179.0
2015-09-02 10:20:00,52.29,52.35,52.27,52.34,8207.0,44.2953,44.3461,44.2784,44.3377,8207.0
2015-09-02 10:25:00,52.35,52.35,52.23,52.25,14964.0,44.3461,44.3461,44.2445,44.2614,14964.0
2015-09-02 10:30:00,52.25,52.3,52.17,52.3,15894.0,44.2614,44.3038,44.1937,44.3038,15894.0
2015-09-02 10:35:00,52.31,52.34,52.28,52.29,14704.0,44.3123,44.3377,44.2868,44.2953,14704.0
2015-09-02 10:40:00,52.3,52.37,52.28,52.32,11336.0,44.3038,44.3631,44.2868,44.3207,11336.0
2015-09-02 10:45:00,52.31,52.33,52.24,52.26,13426.0,44.3123,44.3292,44.253,44.2699,13426.0
2015-09-02 10:50:00,52.27,52.31,52.27,52.28,12206.0,44.2784,44.3123,44.2784,44.2868,12206.0
2015-09-02 10:55:00,52.28,52.39,52.28,52.36,15884.0,44.2868,44.38,44.2868,44.3546,15884.0
2015-09-02 11:00:00,52.38,52.42,52.32,52.35,14487.0,44.3715,44.4054,44.3207,44.3461,14487.0
2015-09-02 11:05:00,52.34,52.38,52.3,52.31,16935.0,44.3377,44.3715,44.3038,44.3123,16935.0
2015-09-02 11:10:00,52.32,52.33,52.27,52.27,19478.0,44.3207,44.3292,44.2784,44.2784,19478.0
2015-09-02 11:15:00,52.27,52.38,52.24,52.35,15203.0,44.2784,44.3715,44.253,44.3461,15203.0
2015-09-02 11:20:00,52.32,52.38,52.29,52.36,15089.0,44.3207,44.3715,44.2953,44.3546,15089.0
2015-09-02 11:25:00,52.36,52.38,52.28,52.32,16291.0,44.3546,44.3715,44.2868,44.3207,16291.0
2015-09-02 11:30:00,52.33,52.35,52.31,52.32,8508.0,44.3292,44.3461,44.3123,44.3207,8508.0
2015-09-02 11:35:00,52.32,52.32,52.24,52.28,14599.0,44.3207,44.3207,44.253,44.2868,14599.0
2015-09-02 11:40:00,52.28,52.33,52.27,52.32,9976.0,44.2868,44.3292,44.2784,44.3207,9976.0
2015-09-02 11:45:00,52.32,52.33,52.25,52.26,13260.0,44.3207,44.3292,44.2614,44.2699,13260.0
2015-09-02 11:50:00,52.24,52.24,52.17,52.18,25956.0,44.253,44.253,44.1937,44.2021,25956.0
2015-09-02 11:55:00,52.17,52.21,52.14,52.2,10113.0,44.1937,44.2275,44.1682,44.2191,10113.0
2015-09-02 12:00:00,52.2,52.22,52.16,52.18,15369.0,44.2191,44.236,44.1852,44.2021,15369.0
2015-09-02 12:05:00,52.18,52.2,52.14,52.15,17384.0,44.2021,44.2191,44.1682,44.1767,17384.0
2015-09-02 12:10:00,52.16,52.18,52.12,52.18,13270.0,44.1852,44.2021,44.1513,44.2021,13270.0
2015-09-02 12:15:00,52.18,52.19,52.14,52.15,9083.0,44.2021,44.2106,44.1682,44.1767,9083.0
2015-09-02 12:20:00,52.16,52.25,52.15,52.25,9371.0,44.1852,44.2614,44.1767,44.2614,9371.0
2015-09-02 12:25:00,52.24,52.27,52.22,52.24,11610.0,44.253,44.2784,44.236,44.253,11610.0
2015-09-02 12:30:00,52.23,52.33,52.23,52.3,15733.0,44.2445,44.3292,44.2445,44.3038,15733.0
2015-09-02 12:35:00,52.3,52.35,52.29,52.34,10332.0,44.3038,44.3461,44.2953,44.3377,10332.0
2015-09-02 12:40:00,52.33,52.36,52.3,52.36,12262.0,44.3292,44.3546,44.3038,44.3546,12262.0
2015-09-02 12:45:00,52.36,52.41,52.3,52.37,22090.0,44.3546,44.397,44.3038,44.3631,22090.0
2015-09-02 12:50:00,52.37,52.37,52.29,52.33,16740.0,44.3631,44.3631,44.2953,44.3292,16740.0
2015-09-02 12:55:00,52.32,52.43,52.32,52.43,11445.0,44.3207,44.4139,44.3207,44.4139,11445.0
2015-09-02 13:00:00,52.44,52.44,52.37,52.38,15356.0,44.4224,44.4224,44.3631,44.3715,15356.0
2015-09-02 13:05:00,52.39,52.4,52.32,52.38,12831.0,44.38,44.3885,44.3207,44.3715,12831.0
2015-09-02 13:10:00,52.4,52.43,52.39,52.43,9839.0,44.3885,44.4139,44.38,44.4139,9839.0
2015-09-02 13:15:00,52.42,52.42,52.38,52.39,9193.0,44.4054,44.4054,44.3715,44.38,9193.0
2015-09-02 13:20:00,52.39,52.48,52.39,52.45,13692.0,44.38,44.4563,44.38,44.4308,13692.0
2015-09-02 13:25:00,52.43,52.48,52.42,52.46,11095.0,44.4139,44.4563,44.4054,44.4393,11095.0
2015-09-02 13:30:00,52.47,52.47,52.42,52.43,9075.0,44.4478,44.4478,44.4054,44.4139,9075.0
2015-09-02 13:35:00,52.43,52.44,52.35,52.36,8540.0,44.4139,44.4224,44.3461,44.3546,8540.0
2015-09-02 13:40:00,52.37,52.44,52.37,52.4,10539.0,44.3631,44.4224,44.3631,44.3885,10539.0
2015-09-02 13:45:00,52.41,52.44,52.39,52.39,10459.0,44.397,44.4224,44.38,44.38,10459.0
2015-09-02 13:50:00,52.39,52.41,52.32,52.4,10984.0,44.38,44.397,44.3207,44.3885,10984.0
2015-09-02 13:55:00,52.39,52.42,52.38,52.39,8728.0,44.38,44.4054,44.3715,44.38,8728.0
2015-09-02 14:00:00,52.4,52.48,52.34,52.39,33014.0,44.3885,44.4563,44.3377,44.38,33014.0
2015-09-02 14:05:00,52.38,52.46,52.38,52.43,14636.0,44.3715,44.4393,44.3715,44.4139,14636.0
2015-09-02 14:10:00,52.44,52.53,52.44,52.48,18148.0,44.4224,44.4986,44.4224,44.4563,18148.0
2015-09-02 14:15:00,52.49,52.51,52.45,52.45,16288.0,44.4647,44.4817,44.4308,44.4308,16288.0
2015-09-02 14:20:00,52.45,52.46,52.43,52.45,12308.0,44.4308,44.4393,44.4139,44.4308,12308.0
2015-09-02 14:25:00,52.46,52.49,52.41,52.45,19863.0,44.4393,44.4647,44.397,44.4308,19863.0
2015-09-02 14:30:00,52.45,52.46,52.39,52.44,15142.0,44.4308,44.4393,44.38,44.4224,15142.0
2015-09-02 14:35:00,52.45,52.48,52.35,52.36,17699.0,44.4308,44.4563,44.3461,44.3546,17699.0
2015-09-02 14:40:00,52.37,52.4,52.29,52.3,14308.0,44.3631,44.3885,44.2953,44.3038,14308.0
2015-09-02 14:45:00,52.3,52.31,52.27,52.28,11216.0,44.3038,44.3123,44.2784,44.2868,11216.0
2015-09-02 14:50:00,52.3,52.36,52.3,52.33,15419.0,44.3038,44.3546,44.3038,44.3292,15419.0
2015-09-02 14:55:00,52.33,52.34,52.28,52.34,13988.0,44.3292,44.3377,44.2868,44.3377,13988.0
2015-09-02 15:00:00,52.34,52.41,52.32,52.4,16970.0,44.3377,44.397,44.3207,44.3885,16970.0
2015-09-02 15:05:00,52.41,52.42,52.35,52.36,13909.0,44.397,44.4054,44.3461,44.3546,13909.0
2015-09-02 15:10:00,52.36,52.4,52.32,52.33,18417.0,44.3546,44.3885,44.3207,44.3292,18417.0
2015-09-02 15:15:00,52.33,52.36,52.25,52.33,29580.0,44.3292,44.3546,44.2614,44.3292,29580.0
2015-09-02 15:20:00,52.33,52.35,52.27,52.3,30350.0,44.3292,44.3461,44.2784,44.3038,30350.0
2015-09-02 15:25:00,52.31,52.43,52.31,52.41,17708.0,44.3123,44.4139,44.3123,44.397,17708.0
2015-09-02 15:30:00,52.43,52.46,52.41,52.42,26475.0,44.4139,44.4393,44.397,44.4054,26475.0
2015-09-02 15:35:00,52.42,52.52,52.42,52.49,30751.0,44.4054,44.4901,44.4054,44.4647,30751.0
2015-09-02 15:40:00,52.49,52.5,52.46,52.5,27182.0,44.4647,44.4732,44.4393,44.4732,27182.0
2015-09-02 15:45:00,52.51,52.6,52.5,52.54,88987.0,44.4817,44.5579,44.4732,44.5071,88987.0
2015-09-02 15:50:00,52.55,52.64,52.55,52.59,55460.0,44.5156,44.5918,44.5156,44.5494,55460.0
2015-09-02 15:55:00,52.6,52.77,52.6,52.75,123536.0,44.5579,44.7019,44.5579,44.685,123536.0
2015-09-03 09:30:00,52.88,53.01,52.83,52.91,17989.0,44.7951,44.9052,44.7527,44.8205,17989.0
2015-09-03 09:35:00,52.99,53.0,52.93,52.97,6297.0,44.8883,44.8968,44.8375,44.8713,6297.0
2015-09-03 09:40:00,53.0,53.02,52.97,52.98,33642.0,44.8968,44.9137,44.8713,44.8798,33642.0
2015-09-03 09:45:00,52.98,53.03,52.96,53.0,45210.0,44.8798,44.9222,44.8629,44.8968,45210.0
2015-09-03 09:50:00,53.01,53.06,53.0,53.02,27941.0,44.9052,44.9476,44.8968,44.9137,27941.0
2015-09-03 09:55:00,53.03,53.04,53.01,53.01,17000.0,44.9222,44.9306,44.9052,44.9052,17000.0
2015-09-03 10:00:00,53.02,53.06,52.97,53.02,23265.0,44.9137,44.9476,44.8713,44.9137,23265.0
2015-09-03 10:05:00,53.03,53.1,53.03,53.07,17324.0,44.9222,44.9815,44.9222,44.9561,17324.0
2015-09-03 10:10:00,53.07,53.08,52.99,53.06,18069.0,44.9561,44.9645,44.8883,44.9476,18069.0
2015-09-03 10:15:00,53.06,53.11,53.04,53.1,11546.0,44.9476,44.9899,44.9306,44.9815,11546.0
2015-09-03 10:20:00,53.13,53.16,53.1,53.13,17156.0,45.0069,45.0323,44.9815,45.0069,17156.0
2015-09-03 10:25:00,53.14,53.16,53.13,53.13,10859.0,45.0154,45.0323,45.0069,45.0069,10859.0
2015-09-03 10:30:00,53.13,53.14,53.06,53.07,21371.0,45.0069,45.0154,44.9476,44.9561,21371.0
2015-09-03 10:35:00,53.07,53.12,53.05,53.07,20537.0,44.9561,44.9984,44.9391,44.9561,20537.0
2015-09-03 10:40:00,53.07,53.15,53.07,53.15,14916.0,44.9561,45.0238,44.9561,45.0238,14916.0
2015-09-03 10:45:00,53.15,53.21,53.13,53.21,16331.0,45.0238,45.0746,45.0069,45.0746,16331.0
2015-09-03 10:50:00,53.2,53.27,53.19,53.26,78305.0,45.0662,45.1255,45.0577,45.117,78305.0
2015-09-03 10:55:00,53.26,53.32,53.23,53.31,13390.0,45.117,45.1678,45.0916,45.1594,13390.0
2015-09-03 11:00:00,53.3,53.33,53.26,53.33,18412.0,45.1509,45.1763,45.117,45.1763,18412.0
2015-09-03 11:05:00,53.33,53.38,53.28,53.31,17316.0,45.1763,45.2187,45.1339,45.1594,17316.0
2015-09-03 11:10:00,53.31,53.32,53.27,53.28,10419.0,45.1594,45.1678,45.1255,45.1339,10419.0
2015-09-03 11:15:00,53.29,53.29,53.21,53.24,9499.0,45.1424,45.1424,45.0746,45.1001,9499.0
2015-09-03 11:20:00,53.25,53.27,53.23,53.25,28259.0,45.1085,45.1255,45.0916,45.1085,28259.0
2015-09-03 11:25:00,53.25,53.31,53.25,53.28,21707.0,45.1085,45.1594,45.1085,45.1339,21707.0
2015-09-03 11:30:00,53.28,53.28,53.21,53.22,10312.0,45.1339,45.1339,45.0746,45.0831,10312.0
2015-09-03 11:35:00,53.23,53.25,53.2,53.22,7084.0,45.0916,45.1085,45.0662,45.0831,7084.0
2015-09-03 11:40:00,53.22,53.28,53.22,53.27,10600.0,45.0831,45.1339,45.0831,45.1255,10600.0
2015-09-03 11:45:00,53.27,53.32,53.26,53.28,15872.0,45.1255,45.1678,45.117,45.1339,15872.0
2015-09-03 11:50:00,53.29,53.29,53.24,53.28,8993.0,45.1424,45.1424,45.1001,45.1339,8993.0
2015-09-03 11:55:00,53.28,53.34,53.27,53.31,12110.0,45.1339,45.1848,45.1255,45.1594,12110.0
2015-09-03 12:00:00,53.31,53.34,53.29,53.32,12211.0,45.1594,45.1848,45.1424,45.1678,12211.0
2015-09-03 12:05:00,53.32,53.34,53.31,53.31,7937.0,45.1678,45.1848,45.1594,45.1594,7937.0
2015-09-03 12:10:00,53.31,53.31,53.23,53.25,11436.0,45.1594,45.1594,45.0916,45.1085,11436.0
2015-09-03 12:15:00,53.25,53.27,53.24,53.27,6430.0,45.1085,45.1255,45.1001,45.1255,6430.0
2015-09-03 12:20:00,53.27,53.29,53.25,53.28,12077.0,45.1255,45.1424,45.1085,45.1339,12077.0
2015-09-03 12:25:00,53.28,53.29,53.25,53.29,8007.0,45.1339,45.1424,45.1085,45.1424,8007.0
2015-09-03 12:30:00,53.29,53.29,53.23,53.26,21351.0,45.1424,45.1424,45.0916,45.117,21351.0
2015-09-03 12:35:00,53.25,53.26,53.2,53.2,11860.0,45.1085,45.117,45.0662,45.0662,11860.0
2015-09-03 12:40:00,53.2,53.21,53.15,53.21,12135.0,45.0662,45.0746,45.0238,45.0746,12135.0
2015-09-03 12:45:00,53.21,53.25,53.21,53.23,11237.0,45.0746,45.1085,45.0746,45.0916,11237.0
2015-09-03 12:50:00,53.24,53.25,53.17,53.22,8038.0,45.1001,45.1085,45.0408,45.0831,8038.0
2015-09-03 12:55:00,53.22,53.22,53.16,53.19,7356.0,45.0831,45.0831,45.0323,45.0577,7356.0
2015-09-03 13:00:00,53.18,53.21,53.14,53.2,15173.0,45.0492,45.0746,45.0154,45.0662,15173.0
2015-09-03 13:05:00,53.19,53.19,53.07,53.08,31539.0,45.0577,45.0577,44.9561,44.9645,31539.0
2015-09-03 13:10:00,53.07,53.08,53.03,53.08,10880.0,44.9561,44.9645,44.9222,44.9645,10880.0
2015-09-03 13:15:00,53.07,53.17,53.06,53.17,9491.0,44.9561,45.0408,44.9476,45.0408,9491.0
2015-09-03 13:20:00,53.17,53.17,53.14,53.17,8953.0,45.0408,45.0408,45.0154,45.0408,8953.0
2015-09-03 13:25:00,53.18,53.26,53.17,53.22,13394.0,45.0492,45.117,45.0408,45.0831,13394.0
2015-09-03 13:30:00,53.21,53.21,53.13,53.19,11241.0,45.0746,45.0746,45.0069,45.0577,11241.0
2015-09-03 13:35:00,53.17,53.17,53.13,53.14,9005.0,45.0408,45.0408,45.0069,45.0154,9005.0
2015-09-03 13:40:00,53.13,53.13,53.07,53.07,14192.0,45.0069,45.0069,44.9561,44.9561,14192.0
2015-09-03 13:45:00,53.07,53.12,53.07,53.11,11338.0,44.9561,44.9984,44.9561,44.9899,11338.0
2015-09-03 13:50:00,53.11,53.11,53.0,53.08,17536.0,44.9899,44.9899,44.8968,44.9645,17536.0
2015-09-03 13:55:00,53.08,53.08,52.99,52.99,11384.0,44.9645,44.9645,44.8883,44.8883,11384.0
2015-09-03 14:00:00,52.99,53.04,52.97,53.04,16458.0,44.8883,44.9306,44.8713,44.9306,16458.0
2015-09-03 14:05:00,53.03,53.06,52.96,52.96,15040.0,44.9222,44.9476,44.8629,44.8629,15040.0
2015-09-03 14:10:00,52.96,53.05,52.96,53.03,24233.0,44.8629,44.9391,44.8629,44.9222,24233.0
2015-09-03 14:15:00,53.03,53.08,53.03,53.05,12923.0,44.9222,44.9645,44.9222,44.9391,12923.0
2015-09-03 14:20:00,53.05,53.05,53.0,53.05,17224.0,44.9391,44.9391,44.8968,44.9391,17224.0
2015-09-03 14:25:00,53.06,53.13,53.06,53.12,16008.0,44.9476,45.0069,44.9476,44.9984,16008.0
2015-09-03 14:30:00,53.12,53.15,53.1,53.1,13762.0,44.9984,45.0238,44.9815,44.9815,13762.0
2015-09-03 14:35:00,53.1,53.19,53.08,53.19,18142.0,44.9815,45.0577,44.9645,45.0577,18142.0
2015-09-03 14:40:00,53.18,53.23,53.13,53.22,17496.0,45.0492,45.0916,45.0069,45.0831,17496.0
2015-09-03 14:45:00,53.22,53.22,53.16,53.18,10311.0,45.0831,45.0831,45.0323,45.0492,10311.0
2015-09-03 14:50:00,53.17,53.19,53.14,53.16,17422.0,45.0408,45.0577,45.0154,45.0323,17422.0
2015-09-03 14:55:00,53.17,53.17,53.08,53.15,20498.0,45.0408,45.0408,44.9645,45.0238,20498.0
2015-09-03 15:00:00,53.15,53.2,53.15,53.18,29921.0,45.0238,45.0662,45.0238,45.0492,29921.0
2015-09-03 15:05:00,53.17,53.18,53.02,53.03,24069.0,45.0408,45.0492,44.9137,44.9222,24069.0
2015-09-03 15:10:00,53.04,53.14,53.04,53.13,20762.0,44.9306,45.0154,44.9306,45.0069,20762.0
2015-09-03 15:15:00,53.13,53.13,53.09,53.1,19705.0,45.0069,45.0069,44.973,44.9815,19705.0
2015-09-03 15:20:00,53.11,53.14,53.07,53.08,23193.0,44.9899,45.0154,44.9561,44.9645,23193.0
2015-09-03 15:25:00,53.07,53.08,53.01,53.02,21597.0,44.9561,44.9645,44.9052,44.9137,21597.0
2015-09-03 15:30:00,53.01,53.03,52.97,52.99,44094.0,44.9052,44.9222,44.8713,44.8883,44094.0
2015-09-03 15:35:00,53.0,53.01,52.88,52.95,47963.0,44.8968,44.9052,44.7951,44.8544,47963.0
2015-09-03 15:40:00,52.95,53.02,52.89,52.96,44586.0,44.8544,44.9137,44.8036,44.8629,44586.0
2015-09-03 15:45:00,52.96,53.1,52.95,53.06,51401.0,44.8629,44.9815,44.8544,44.9476,51401.0
2015-09-03 15:50:00,53.05,53.11,53.02,53.06,38480.0,44.9391,44.9899,44.9137,44.9476,38480.0
2015-09-03 15:55:00,53.06,53.15,53.02,53.02,80908.0,44.9476,45.0238,44.9137,44.9137,80908.0
2015-09-04 09:30:00,52.26,52.41,52.07,52.35,43290.0,44.2699,44.397,44.1089,44.3461,43290.0
2015-09-04 09:35:00,52.35,52.53,52.35,52.39,31152.0,44.3461,44.4986,44.3461,44.38,31152.0
2015-09-04 09:40:00,52.4,52.4,52.2,52.27,104283.0,44.3885,44.3885,44.2191,44.2784,104283.0
2015-09-04 09:45:00,52.26,52.3,52.15,52.18,57001.0,44.2699,44.3038,44.1767,44.2021,57001.0
2015-09-04 09:50:00,52.17,52.17,52.02,52.04,39826.0,44.1937,44.1937,44.0666,44.0835,39826.0
2015-09-04 09:55:00,52.05,52.09,52.01,52.04,29654.0,44.092,44.1259,44.0581,44.0835,29654.0
2015-09-04 10:00:00,52.03,52.09,51.99,52.06,41790.0,44.0751,44.1259,44.0412,44.1005,41790.0
2015-09-04 10:05:00,52.06,52.12,52.0,52.11,62901.0,44.1005,44.1513,44.0496,44.1428,62901.0
2015-09-04 10:10:00,52.12,52.12,52.04,52.05,33100.0,44.1513,44.1513,44.0835,44.092,33100.0
2015-09-04 10:15:00,52.05,52.06,51.98,52.02,118090.0,44.092,44.1005,44.0327,44.0666,118090.0
2015-09-04 10:20:00,52.01,52.1,51.99,52.0,117264.0,44.0581,44.1344,44.0412,44.0496,117264.0
2015-09-04 10:25:00,52.0,52.05,51.99,52.02,170978.0,44.0496,44.092,44.0412,44.0666,170978.0
2015-09-04 10:30:00,52.01,52.12,52.0,52.01,82734.0,44.0581,44.1513,44.0496,44.0581,82734.0
2015-09-04 10:35:00,52.01,52.04,51.99,52.03,39915.0,44.0581,44.0835,44.0412,44.0751,39915.0
2015-09-04 10:40:00,52.03,52.07,51.99,52.02,36231.0,44.0751,44.1089,44.0412,44.0666,36231.0
2015-09-04 10:45:00,52.02,52.03,51.98,52.0,35693.0,44.0666,44.0751,44.0327,44.0496,35693.0
2015-09-04 10:50:00,52.0,52.0,51.94,51.96,40436.0,44.0496,44.0496,43.9988,44.0158,40436.0
2015-09-04 10:55:00,51.96,51.97,51.91,51.96,65980.0,44.0158,44.0242,43.9734,44.0158,65980.0
2015-09-04 11:00:00,51.96,52.05,51.96,51.99,33391.0,44.0158,44.092,44.0158,44.0412,33391.0
2015-09-04 11:05:00,51.98,52.02,51.95,52.0,73256.0,44.0327,44.0666,44.0073,44.0496,73256.0
2015-09-04 11:10:00,52.0,52.05,51.99,52.05,44390.0,44.0496,44.092,44.0412,44.092,44390.0
2015-09-04 11:15:00,52.05,52.07,52.03,52.04,20767.0,44.092,44.1089,44.0751,44.0835,20767.0
2015-09-04 11:20:00,52.02,52.06,52.0,52.05,24017.0,44.0666,44.1005,44.0496,44.092,24017.0
2015-09-04 11:25:00,52.05,52.07,52.03,52.04,58649.0,44.092,44.1089,44.0751,44.0835,58649.0
2015-09-04 11:30:00,52.04,52.05,51.97,52.01,26652.0,44.0835,44.092,44.0242,44.0581,26652.0
2015-09-04 11:35:00,52.0,52.04,51.98,52.03,51256.0,44.0496,44.0835,44.0327,44.0751,51256.0
2015-09-04 11:40:00,52.02,52.03,52.01,52.02,9172.0,44.0666,44.0751,44.0581,44.0666,9172.0
2015-09-04 11:45:00,52.02,52.1,52.01,52.1,16003.0,44.0666,44.1344,44.0581,44.1344,16003.0
2015-09-04 11:50:00,52.1,52.16,52.09,52.13,33879.0,44.1344,44.1852,44.1259,44.1598,33879.0
2015-09-04 11:55:00,52.12,52.12,52.02,52.02,32282.0,44.1513,44.1513,44.0666,44.0666,32282.0
2015-09-04 12:00:00,52.02,52.04,52.0,52.01,21435.0,44.0666,44.0835,44.0496,44.0581,21435.0
2015-09-04 12:05:00,52.01,52.04,52.0,52.02,28591.0,44.0581,44.0835,44.0496,44.0666,28591.0
2015-09-04 12:10:00,52.02,52.04,51.95,51.97,31480.0,44.0666,44.0835,44.0073,44.0242,31480.0
2015-09-04 12:15:00,51.96,52.03,51.96,51.99,25317.0,44.0158,44.0751,44.0158,44.0412,25317.0
2015-09-04 12:20:00,51.98,51.99,51.94,51.94,16084.0,44.0327,44.0412,43.9988,43.9988,16084.0
2015-09-04 12:25:00,51.93,51.94,51.85,51.86,23564.0,43.9903,43.9988,43.9226,43.9311,23564.0
2015-09-04 12:30:00,51.86,51.95,51.85,51.95,39708.0,43.9311,44.0073,43.9226,44.0073,39708.0
2015-09-04 12:35:00,51.94,51.97,51.91,51.96,71396.0,43.9988,44.0242,43.9734,44.0158,71396.0
2015-09-04 12:40:00,51.96,51.97,51.91,51.92,15468.0,44.0158,44.0242,43.9734,43.9819,15468.0
2015-09-04 12:45:00,51.92,51.99,51.89,51.97,24251.0,43.9819,44.0412,43.9565,44.0242,24251.0
2015-09-04 12:50:00,51.96,52.01,51.94,51.98,15089.0,44.0158,44.0581,43.9988,44.0327,15089.0
2015-09-04 12:55:00,51.98,51.99,51.95,51.96,22837.0,44.0327,44.0412,44.0073,44.0158,22837.0
2015-09-04 13:00:00,51.97,51.97,51.91,51.93,57298.0,44.0242,44.0242,43.9734,43.9903,57298.0
2015-09-04 13:05:00,51.93,51.99,51.93,51.95,31314.0,43.9903,44.0412,43.9903,44.0073,31314.0
2015-09-04 13:10:00,51.96,51.99,51.91,51.92,26474.0,44.0158,44.0412,43.9734,43.9819,26474.0
2015-09-04 13:15:00,51.93,51.93,51.88,51.89,20622.0,43.9903,43.9903,43.948,43.9565,20622.0
2015-09-04 13:20:00,51.88,51.9,51.77,51.78,31362.0,43.948,43.9649,43.8548,43.8633,31362.0
2015-09-04 13:25:00,51.78,51.8,51.75,51.79,24392.0,43.8633,43.8802,43.8379,43.8718,24392.0
2015-09-04 13:30:00,51.79,51.8,51.77,51.8,15871.0,43.8718,43.8802,43.8548,43.8802,15871.0
2015-09-04 13:35:00,51.81,51.84,51.79,51.84,16260.0,43.8887,43.9141,43.8718,43.9141,16260.0
2015-09-04 13:40:00,51.83,51.85,51.77,51.77,25661.0,43.9056,43.9226,43.8548,43.8548,25661.0
2015-09-04 13:45:00,51.78,51.82,51.77,51.79,13140.0,43.8633,43.8972,43.8548,43.8718,13140.0
2015-09-04 13:50:00,51.8,51.85,51.8,51.8,18386.0,43.8802,43.9226,43.8802,43.8802,18386.0
2015-09-04 13:55:00,51.8,51.83,51.79,51.81,40353.0,43.8802,43.9056,43.8718,43.8887,40353.0
2015-09-04 14:00:00,51.81,51.82,51.77,51.77,17200.0,43.8887,43.8972,43.8548,43.8548,17200.0
2015-09-04 14:05:00,51.77,51.78,51.75,51.76,28814.0,43.8548,43.8633,43.8379,43.8463,28814.0
2015-09-04 14:10:00,51.76,51.79,51.76,51.79,37629.0,43.8463,43.8718,43.8463,43.8718,37629.0
2015-09-04 14:15:00,51.79,51.85,51.77,51.8,53581.0,43.8718,43.9226,43.8548,43.8802,53581.0
2015-09-04 14:20:00,51.8,51.83,51.74,51.75,42603.0,43.8802,43.9056,43.8294,43.8379,42603.0
2015-09-04 14:25:00,51.75,51.82,51.74,51.81,58291.0,43.8379,43.8972,43.8294,43.8887,58291.0
2015-09-04 14:30:00,51.8,51.8,51.75,51.77,17384.0,43.8802,43.8802,43.8379,43.8548,17384.0
2015-09-04 14:35:00,51.76,51.8,51.75,51.79,50971.0,43.8463,43.8802,43.8379,43.8718,50971.0
2015-09-04 14:40:00,51.81,51.86,51.81,51.86,19970.0,43.8887,43.9311,43.8887,43.9311,19970.0
2015-09-04 14:45:00,51.86,51.91,51.85,51.87,22357.0,43.9311,43.9734,43.9226,43.9395,22357.0
2015-09-04 14:50:00,51.87,51.87,51.83,51.85,24383.0,43.9395,43.9395,43.9056,43.9226,24383.0
2015-09-04 14:55:00,51.86,51.91,51.84,51.91,32580.0,43.9311,43.9734,43.9141,43.9734,32580.0
2015-09-04 15:00:00,51.91,51.96,51.88,51.93,56283.0,43.9734,44.0158,43.948,43.9903,56283.0
2015-09-04 15:05:00,51.93,52.01,51.93,51.95,26342.0,43.9903,44.0581,43.9903,44.0073,26342.0
2015-09-04 15:10:00,51.96,51.97,51.85,51.87,76747.0,44.0158,44.0242,43.9226,43.9395,76747.0
2015-09-04 15:15:00,51.88,51.9,51.83,51.87,30005.0,43.948,43.9649,43.9056,43.9395,30005.0
2015-09-04 15:20:00,51.86,51.88,51.83,51.87,33182.0,43.9311,43.948,43.9056,43.9395,33182.0
2015-09-04 15:25:00,51.86,51.95,51.85,51.95,36737.0,43.9311,44.0073,43.9226,44.0073,36737.0
2015-09-04 15:30:00,51.96,52.08,51.94,52.04,47340.0,44.0158,44.1174,43.9988,44.0835,47340.0
2015-09-04 15:35:00,52.04,52.12,52.02,52.06,22257.0,44.0835,44.1513,44.0666,44.1005,22257.0
2015-09-04 15:40:00,52.05,52.13,52.04,52.09,31840.0,44.092,44.1598,44.0835,44.1259,31840.0
2015-09-04 15:45:00,52.09,52.29,52.09,52.27,109941.0,44.1259,44.2953,44.1259,44.2784,109941.0
2015-09-04 15:50:00,52.29,52.29,52.12,52.2,67307.0,44.2953,44.2953,44.1513,44.2191,67307.0
2015-09-04 15:55:00,52.2,52.24,52.0,52.0,118145.0,44.2191,44.253,44.0496,44.0496,118145.0
2015-09-08 09:30:00,53.31,53.61,53.1,53.48,254346.0,45.1594,45.4135,44.9815,45.3034,254346.0
2015-09-08 09:35:00,53.48,53.54,53.31,53.43,101230.0,45.3034,45.3542,45.1594,45.261,101230.0
2015-09-08 09:40:00,53.44,53.53,53.39,53.46,94632.0,45.2695,45.3457,45.2271,45.2864,94632.0
2015-09-08 09:45:00,53.47,53.5,53.38,53.49,92795.0,45.2949,45.3203,45.2187,45.3118,92795.0
2015-09-08 09:50:00,53.5,53.54,53.33,53.4,75884.0,45.3203,45.3542,45.1763,45.2356,75884.0
2015-09-08 09:55:00,53.39,53.43,53.37,53.41,55174.0,45.2271,45.261,45.2102,45.2441,55174.0
2015-09-08 10:00:00,53.41,53.54,53.4,53.46,113937.0,45.2441,45.3542,45.2356,45.2864,113937.0
2015-09-08 10:05:00,53.46,53.5,53.41,53.43,83126.0,45.2864,45.3203,45.2441,45.261,83126.0
2015-09-08 10:10:00,53.44,53.5,53.43,53.44,84910.0,45.2695,45.3203,45.261,45.2695,84910.0
2015-09-08 10:15:00,53.44,53.47,53.41,53.44,64913.0,45.2695,45.2949,45.2441,45.2695,64913.0
2015-09-08 10:20:00,53.43,53.47,53.42,53.45,73635.0,45.261,45.2949,45.2525,45.278,73635.0
2015-09-08 10:25:00,53.44,53.58,53.42,53.52,95701.0,45.2695,45.3881,45.2525,45.3373,95701.0
2015-09-08 10:30:00,53.53,53.57,53.5,53.51,39173.0,45.3457,45.3796,45.3203,45.3288,39173.0
2015-09-08 10:35:00,53.51,53.61,53.49,53.5,84258.0,45.3288,45.4135,45.3118,45.3203,84258.0
2015-09-08 10:40:00,53.5,53.5,53.36,53.38,37293.0,45.3203,45.3203,45.2017,45.2187,37293.0
2015-09-08 10:45:00,53.37,53.37,53.31,53.33,25601.0,45.2102,45.2102,45.1594,45.1763,25601.0
2015-09-08 10:50:00,53.34,53.39,53.32,53.33,40820.0,45.1848,45.2271,45.1678,45.1763,40820.0
2015-09-08 10:55:00,53.33,53.48,53.32,53.46,53670.0,45.1763,45.3034,45.1678,45.2864,53670.0
2015-09-08 11:00:00,53.45,53.46,53.39,53.41,28385.0,45.278,45.2864,45.2271,45.2441,28385.0
2015-09-08 11:05:00,53.41,53.43,53.39,53.41,46742.0,45.2441,45.261,45.2271,45.2441,46742.0
2015-09-08 11:10:00,53.42,53.57,53.4,53.52,95007.0,45.2525,45.3796,45.2356,45.3373,95007.0
2015-09-08 11:15:00,53.52,53.59,53.47,53.48,47794.0,45.3373,45.3965,45.2949,45.3034,47794.0
2015-09-08 11:20:00,53.48,53.54,53.45,53.52,47896.0,45.3034,45.3542,45.278,45.3373,47896.0
2015-09-08 11:25:00,53.52,53.52,53.46,53.46,24726.0,45.3373,45.3373,45.2864,45.2864,24726.0
2015-09-08 11:30:00,53.47,53.58,53.46,53.54,57988.0,45.2949,45.3881,45.2864,45.3542,57988.0
2015-09-08 11:35:00,53.54,53.58,53.52,53.52,27763.0,45.3542,45.3881,45.3373,45.3373,27763.0
2015-09-08 11:40:00,53.51,53.56,53.48,53.52,46933.0,45.3288,45.3711,45.3034,45.3373,46933.0
2015-09-08 11:45:00,53.51,53.52,53.45,53.48,48605.0,45.3288,45.3373,45.278,45.3034,48605.0
2015-09-08 11:50:00,53.48,53.49,53.43,53.45,36358.0,45.3034,45.3118,45.261,45.278,36358.0
2015-09-08 11:55:00,53.45,53.52,53.43,53.51,81654.0,45.278,45.3373,45.261,45.3288,81654.0
2015-09-08 12:00:00,53.51,53.55,53.48,53.53,24029.0,45.3288,45.3627,45.3034,45.3457,24029.0
2015-09-08 12:05:00,53.54,53.67,53.54,53.63,61607.0,45.3542,45.4643,45.3542,45.4304,61607.0
2015-09-08 12:10:00,53.63,53.71,53.62,53.71,43929.0,45.4304,45.4982,45.422,45.4982,43929.0
2015-09-08 12:15:00,53.72,53.8,53.69,53.79,29025.0,45.5067,45.5744,45.4813,45.566,29025.0
2015-09-08 12:20:00,53.79,53.82,53.78,53.8,17987.0,45.566,45.5914,45.5575,45.5744,17987.0
2015-09-08 12:25:00,53.8,53.9,53.8,53.88,41127.0,45.5744,45.6592,45.5744,45.6422,41127.0
2015-09-08 12:30:00,53.89,53.9,53.85,53.86,24723.0,45.6507,45.6592,45.6168,45.6253,24723.0
2015-09-08 12:35:00,53.86,53.91,53.85,53.91,27087.0,45.6253,45.6676,45.6168,45.6676,27087.0
2015-09-08 12:40:00,53.9,53.95,53.88,53.94,39661.0,45.6592,45.7015,45.6422,45.693,39661.0
2015-09-08 12:45:00,53.95,53.99,53.94,53.98,70728.0,45.7015,45.7354,45.693,45.7269,70728.0
2015-09-08 12:50:00,53.98,53.98,53.92,53.93,22721.0,45.7269,45.7269,45.6761,45.6846,22721.0
2015-09-08 12:55:00,53.92,53.93,53.85,53.85,52202.0,45.6761,45.6846,45.6168,45.6168,52202.0
2015-09-08 13:00:00,53.85,53.88,53.83,53.84,42953.0,45.6168,45.6422,45.5999,45.6083,42953.0
2015-09-08 13:05:00,53.84,53.87,53.8,53.82,148261.0,45.6083,45.6337,45.5744,45.5914,148261.0
2015-09-08 13:10:00,53.83,53.85,53.82,53.85,28659.0,45.5999,45.6168,45.5914,45.6168,28659.0
2015-09-08 13:15:00,53.85,53.85,53.81,53.82,85409.0,45.6168,45.6168,45.5829,45.5914,85409.0
2015-09-08 13:20:00,53.82,53.84,53.81,53.83,49268.0,45.5914,45.6083,45.5829,45.5999,49268.0
2015-09-08 13:25:00,53.82,53.84,53.79,53.82,45611.0,45.5914,45.6083,45.566,45.5914,45611.0
2015-09-08 13:30:00,53.82,53.83,53.78,53.82,34864.0,45.5914,45.5999,45.5575,45.5914,34864.0
2015-09-08 13:35:00,53.83,53.86,53.81,53.86,24874.0,45.5999,45.6253,45.5829,45.6253,24874.0
2015-09-08 13:40:00,53.85,53.98,53.85,53.97,27705.0,45.6168,45.7269,45.6168,45.7185,27705.0
2015-09-08 13:45:00,53.97,54.0,53.96,54.0,31277.0,45.7185,45.7439,45.71,45.7439,31277.0
2015-09-08 13:50:00,53.99,54.04,53.97,54.03,23622.0,45.7354,45.7777,45.7185,45.7693,23622.0
2015-09-08 13:55:00,54.02,54.09,54.02,54.08,25906.0,45.7608,45.8201,45.7608,45.8116,25906.0
2015-09-08 14:00:00,54.09,54.15,54.08,54.13,37700.0,45.8201,45.8709,45.8116,45.854,37700.0
2015-09-08 14:05:00,54.14,54.15,54.12,54.14,28811.0,45.8625,45.8709,45.8455,45.8625,28811.0
2015-09-08 14:10:00,54.15,54.19,54.14,54.18,30623.0,45.8709,45.9048,45.8625,45.8963,30623.0
2015-09-08 14:15:00,54.19,54.27,54.19,54.23,45773.0,45.9048,45.9726,45.9048,45.9387,45773.0
2015-09-08 14:20:00,54.23,54.31,54.22,54.26,40741.0,45.9387,46.0065,45.9302,45.9641,40741.0
2015-09-08 14:25:00,54.27,54.3,54.19,54.19,49282.0,45.9726,45.998,45.9048,45.9048,49282.0
2015-09-08 14:30:00,54.2,54.2,54.16,54.16,45596.0,45.9133,45.9133,45.8794,45.8794,45596.0
2015-09-08 14:35:00,54.16,54.25,54.15,54.23,90048.0,45.8794,45.9556,45.8709,45.9387,90048.0
2015-09-08 14:40:00,54.23,54.25,54.22,54.22,45829.0,45.9387,45.9556,45.9302,45.9302,45829.0
2015-09-08 14:45:00,54.23,54.31,54.22,54.27,50075.0,45.9387,46.0065,45.9302,45.9726,50075.0
2015-09-08 14:50:00,54.27,54.4,54.27,54.4,46936.0,45.9726,46.0827,45.9726,46.0827,46936.0
2015-09-08 14:55:00,54.39,54.42,54.34,54.42,61937.0,46.0742,46.0996,46.0319,46.0996,61937.0
2015-09-08 15:00:00,54.42,54.45,54.37,54.43,31709.0,46.0996,46.1251,46.0573,46.1081,31709.0
2015-09-08 15:05:00,54.43,54.43,54.31,54.31,34460.0,46.1081,46.1081,46.0065,46.0065,34460.0
2015-09-08 15:10:00,54.31,54.34,54.27,54.27,40905.0,46.0065,46.0319,45.9726,45.9726,40905.0
2015-09-08 15:15:00,54.27,54.28,54.24,54.26,41005.0,45.9726,45.9811,45.9472,45.9641,41005.0
2015-09-08 15:20:00,54.26,54.26,54.19,54.2,40528.0,45.9641,45.9641,45.9048,45.9133,40528.0
2015-09-08 15:25:00,54.19,54.22,54.17,54.22,42242.0,45.9048,45.9302,45.8879,45.9302,42242.0
2015-09-08 15:30:00,54.23,54.23,54.16,54.16,40746.0,45.9387,45.9387,45.8794,45.8794,40746.0
2015-09-08 15:35:00,54.17,54.29,54.16,54.28,73415.0,45.8879,45.9895,45.8794,45.9811,73415.0
2015-09-08 15:40:00,54.29,54.29,54.17,54.17,70842.0,45.9895,45.9895,45.8879,45.8879,70842.0
2015-09-08 15:45:00,54.18,54.24,54.17,54.23,87319.0,45.8963,45.9472,45.8879,45.9387,87319.0
2015-09-08 15:50:00,54.24,54.26,54.2,54.25,140234.0,45.9472,45.9641,45.9133,45.9556,140234.0
2015-09-08 15:55:00,54.26,54.28,54.22,54.26,279981.0,45.9641,45.9811,45.9302,45.9641,279981.0
2015-09-09 09:30:00,54.65,54.99,54.65,54.72,60064.0,46.2945,46.5825,46.2945,46.3538,60064.0
2015-09-09 09:35:00,54.7,54.81,54.67,54.7,45221.0,46.3368,46.43,46.3114,46.3368,45221.0
2015-09-09 09:40:00,54.7,54.71,54.45,54.51,48249.0,46.3368,46.3453,46.1251,46.1759,48249.0
2015-09-09 09:45:00,54.51,54.56,54.48,54.5,26420.0,46.1759,46.2182,46.1505,46.1674,26420.0
2015-09-09 09:50:00,54.5,54.53,54.48,54.5,21775.0,46.1674,46.1928,46.1505,46.1674,21775.0
2015-09-09 09:55:00,54.5,54.5,54.45,54.48,32614.0,46.1674,46.1674,46.1251,46.1505,32614.0
2015-09-09 10:00:00,54.49,54.58,54.49,54.53,105669.0,46.1589,46.2352,46.1589,46.1928,105669.0
2015-09-09 10:05:00,54.53,54.58,54.52,54.55,54403.0,46.1928,46.2352,46.1844,46.2098,54403.0
2015-09-09 10:10:00,54.55,54.56,54.52,54.54,57508.0,46.2098,46.2182,46.1844,46.2013,57508.0
2015-09-09 10:15:00,54.55,54.6,54.51,54.51,64295.0,46.2098,46.2521,46.1759,46.1759,64295.0
2015-09-09 10:20:00,54.51,54.58,54.48,54.56,29204.0,46.1759,46.2352,46.1505,46.2182,29204.0
2015-09-09 10:25:00,54.57,54.63,54.56,54.59,25899.0,46.2267,46.2775,46.2182,46.2437,25899.0
2015-09-09 10:30:00,54.59,54.62,54.51,54.51,31935.0,46.2437,46.2691,46.1759,46.1759,31935.0
2015-09-09 10:35:00,54.5,54.51,54.42,54.46,37038.0,46.1674,46.1759,46.0996,46.1335,37038.0
2015-09-09 10:40:00,54.45,54.54,54.42,54.54,51230.0,46.1251,46.2013,46.0996,46.2013,51230.0
2015-09-09 10:45:00,54.54,54.55,54.52,54.54,34817.0,46.2013,46.2098,46.1844,46.2013,34817.0
2015-09-09 10:50:00,54.54,54.55,54.44,54.46,59017.0,46.2013,46.2098,46.1166,46.1335,59017.0
2015-09-09 10:55:00,54.45,54.49,54.39,54.47,39384.0,46.1251,46.1589,46.0742,46.142,39384.0
2015-09-09 11:00:00,54.47,54.54,54.47,54.52,36585.0,46.142,46.2013,46.142,46.1844,36585.0
2015-09-09 11:05:00,54.52,54.58,54.51,54.58,38047.0,46.1844,46.2352,46.1759,46.2352,38047.0
2015-09-09 11:10:00,54.57,54.59,54.52,54.52,40571.0,46.2267,46.2437,46.1844,46.1844,40571.0
2015-09-09 11:15:00,54.52,54.53,54.42,54.42,32191.0,46.1844,46.1928,46.0996,46.0996,32191.0
2015-09-09 11:20:00,54.42,54.42,54.31,54.32,27087.0,46.0996,46.0996,46.0065,46.0149,27087.0
2015-09-09 11:25:00,54.32,54.32,54.27,54.28,27162.0,46.0149,46.0149,45.9726,45.9811,27162.0
2015-09-09 11:30:00,54.28,54.33,54.28,54.29,33296.0,45.9811,46.0234,45.9811,45.9895,33296.0
2015-09-09 11:35:00,54.28,54.3,54.23,54.27,37838.0,45.9811,45.998,45.9387,45.9726,37838.0
2015-09-09 11:40:00,54.27,54.28,54.19,54.22,22826.0,45.9726,45.9811,45.9048,45.9302,22826.0
2015-09-09 11:45:00,54.23,54.3,54.22,54.28,18482.0,45.9387,45.998,45.9302,45.9811,18482.0
2015-09-09 11:50:00,54.27,54.28,54.21,54.25,27504.0,45.9726,45.9811,45.9218,45.9556,27504.0
2015-09-09 11:55:00,54.25,54.32,54.25,54.32,23829.0,45.9556,46.0149,45.9556,46.0149,23829.0
2015-09-09 12:00:00,54.33,54.38,54.33,54.33,15988.0,46.0234,46.0658,46.0234,46.0234,15988.0
2015-09-09 12:05:00,54.34,54.4,54.3,54.39,45924.0,46.0319,46.0827,45.998,46.0742,45924.0
2015-09-09 12:10:00,54.4,54.46,54.4,54.46,16903.0,46.0827,46.1335,46.0827,46.1335,16903.0
2015-09-09 12:15:00,54.46,54.55,54.46,54.54,18139.0,46.1335,46.2098,46.1335,46.2013,18139.0
2015-09-09 12:20:00,54.54,54.57,54.51,54.51,15667.0,46.2013,46.2267,46.1759,46.1759,15667.0
2015-09-09 12:25:00,54.52,54.52,54.44,54.51,14154.0,46.1844,46.1844,46.1166,46.1759,14154.0
2015-09-09 12:30:00,54.53,54.54,54.51,54.51,13196.0,46.1928,46.2013,46.1759,46.1759,13196.0
2015-09-09 12:35:00,54.51,54.55,54.46,54.49,17129.0,46.1759,46.2098,46.1335,46.1589,17129.0
2015-09-09 12:40:00,54.48,54.49,54.46,54.47,20871.0,46.1505,46.1589,46.1335,46.142,20871.0
2015-09-09 12:45:00,54.48,54.49,54.43,54.44,16704.0,46.1505,46.1589,46.1081,46.1166,16704.0
2015-09-09 12:50:00,54.44,54.44,54.37,54.37,16371.0,46.1166,46.1166,46.0573,46.0573,16371.0
2015-09-09 12:55:00,54.36,54.36,54.3,54.32,15769.0,46.0488,46.0488,45.998,46.0149,15769.0
2015-09-09 13:00:00,54.32,54.35,54.3,54.34,23707.0,46.0149,46.0404,45.998,46.0319,23707.0
2015-09-09 13:05:00,54.34,54.35,54.27,54.29,26408.0,46.0319,46.0404,45.9726,45.9895,26408.0
2015-09-09 13:10:00,54.29,54.32,54.27,54.3,17141.0,45.9895,46.0149,45.9726,45.998,17141.0
2015-09-09 13:15:00,54.3,54.38,54.3,54.38,29015.0,45.998,46.0658,45.998,46.0658,29015.0
2015-09-09 13:20:00,54.38,54.38,54.29,54.31,17162.0,46.0658,46.0658,45.9895,46.0065,17162.0
2015-09-09 13:25:00,54.31,54.31,54.21,54.22,20781.0,46.0065,46.0065,45.9218,45.9302,20781.0
2015-09-09 13:30:00,54.22,54.23,54.15,54.18,20361.0,45.9302,45.9387,45.8709,45.8963,20361.0
2015-09-09 13:35:00,54.18,54.18,54.11,54.11,30405.0,45.8963,45.8963,45.837,45.837,30405.0
2015-09-09 13:40:00,54.1,54.13,54.09,54.1,24527.0,45.8286,45.854,45.8201,45.8286,24527.0
2015-09-09 13:45:00,54.1,54.13,54.08,54.08,18916.0,45.8286,45.854,45.8116,45.8116,18916.0
2015-09-09 13:50:00,54.07,54.07,53.98,54.03,25778.0,45.8032,45.8032,45.7269,45.7693,25778.0
2015-09-09 13:55:00,54.04,54.04,53.97,53.98,18676.0,45.7777,45.7777,45.7185,45.7269,18676.0
2015-09-09 14:00:00,53.99,54.02,53.94,54.01,31260.0,45.7354,45.7608,45.693,45.7523,31260.0
2015-09-09 14:05:00,54.0,54.04,53.95,54.02,35385.0,45.7439,45.7777,45.7015,45.7608,35385.0
2015-09-09 14:10:00,54.02,54.06,54.01,54.05,31772.0,45.7608,45.7947,45.7523,45.7862,31772.0
2015-09-09 14:15:00,54.05,54.08,54.01,54.07,14931.0,45.7862,45.8116,45.7523,45.8032,14931.0
2015-09-09 14:20:00,54.07,54.07,53.98,54.0,31897.0,45.8032,45.8032,45.7269,45.7439,31897.0
2015-09-09 14:25:00,54.0,54.04,53.95,53.99,40972.0,45.7439,45.7777,45.7015,45.7354,40972.0
2015-09-09 14:30:00,53.99,54.0,53.97,53.99,25260.0,45.7354,45.7439,45.7185,45.7354,25260.0
2015-09-09 14:35:00,54.0,54.06,54.0,54.03,25924.0,45.7439,45.7947,45.7439,45.7693,25924.0
2015-09-09 14:40:00,54.03,54.03,53.93,53.97,48034.0,45.7693,45.7693,45.6846,45.7185,48034.0
2015-09-09 14:45:00,53.98,54.03,53.96,54.01,34902.0,45.7269,45.7693,45.71,45.7523,34902.0
2015-09-09 14:50:00,54.01,54.09,53.99,54.08,26697.0,45.7523,45.8201,45.7354,45.8116,26697.0
2015-09-09 14:55:00,54.07,54.1,54.05,54.07,24304.0,45.8032,45.8286,45.7862,45.8032,24304.0
2015-09-09 15:00:00,54.08,54.12,53.99,54.12,47883.0,45.8116,45.8455,45.7354,45.8455,47883.0
2015-09-09 15:05:00,54.12,54.17,54.11,54.14,34418.0,45.8455,45.8879,45.837,45.8625,34418.0
2015-09-09 15:10:00,54.14,54.15,54.02,54.09,58063.0,45.8625,45.8709,45.7608,45.8201,58063.0
2015-09-09 15:15:00,54.08,54.15,54.01,54.1,70189.0,45.8116,45.8709,45.7523,45.8286,70189.0
2015-09-09 15:20:00,54.09,54.12,54.03,54.07,58826.0,45.8201,45.8455,45.7693,45.8032,58826.0
2015-09-09 15:25:00,54.07,54.08,53.93,53.95,66394.0,45.8032,45.8116,45.6846,45.7015,66394.0
2015-09-09 15:30:00,53.96,53.96,53.79,53.86,80205.0,45.71,45.71,45.566,45.6253,80205.0
2015-09-09 15:35:00,53.85,53.9,53.8,53.8,104109.0,45.6168,45.6592,45.5744,45.5744,104109.0
2015-09-09 15:40:00,53.8,53.8,53.66,53.67,126712.0,45.5744,45.5744,45.4558,45.4643,126712.0
2015-09-09 15:45:00,53.67,53.7,53.59,53.64,122268.0,45.4643,45.4897,45.3965,45.4389,122268.0
2015-09-09 15:50:00,53.65,53.7,53.61,53.61,161513.0,45.4474,45.4897,45.4135,45.4135,161513.0
2015-09-09 15:55:00,53.62,53.74,53.58,53.69,350151.0,45.422,45.5236,45.3881,45.4813,350151.0
2015-09-10 09:30:00,53.4,53.79,53.36,53.68,43143.0,45.2356,45.566,45.2017,45.4728,43143.0
2015-09-10 09:35:00,53.68,53.7,53.57,53.65,19381.0,45.4728,45.4897,45.3796,45.4474,19381.0
2015-09-10 09:40:00,53.67,53.78,53.64,53.68,49955.0,45.4643,45.5575,45.4389,45.4728,49955.0
2015-09-10 09:45:00,53.66,53.73,53.63,53.68,27005.0,45.4558,45.5151,45.4304,45.4728,27005.0
2015-09-10 09:50:00,53.68,53.71,53.57,53.58,61667.0,45.4728,45.4982,45.3796,45.3881,61667.0
2015-09-10 09:55:00,53.58,53.61,53.44,53.44,41908.0,45.3881,45.4135,45.2695,45.2695,41908.0
2015-09-10 10:00:00,53.47,53.51,53.35,53.39,37611.0,45.2949,45.3288,45.1932,45.2271,37611.0
2015-09-10 10:05:00,53.4,53.49,53.4,53.45,34253.0,45.2356,45.3118,45.2356,45.278,34253.0
2015-09-10 10:10:00,53.46,53.46,53.37,53.38,50765.0,45.2864,45.2864,45.2102,45.2187,50765.0
2015-09-10 10:15:00,53.39,53.47,53.33,53.45,40750.0,45.2271,45.2949,45.1763,45.278,40750.0
2015-09-10 10:20:00,53.46,53.48,53.37,53.38,28568.0,45.2864,45.3034,45.2102,45.2187,28568.0
2015-09-10 10:25:00,53.38,53.42,53.35,53.42,19402.0,45.2187,45.2525,45.1932,45.2525,19402.0
2015-09-10 10:30:00,53.43,53.5,53.41,53.5,26569.0,45.261,45.3203,45.2441,45.3203,26569.0
2015-09-10 10:35:00,53.51,53.6,53.49,53.56,61986.0,45.3288,45.405,45.3118,45.3711,61986.0
2015-09-10 10:40:00,53.57,53.67,53.57,53.62,20840.0,45.3796,45.4643,45.3796,45.422,20840.0
2015-09-10 10:45:00,53.62,53.71,53.62,53.7,37520.0,45.422,45.4982,45.422,45.4897,37520.0
2015-09-10 10:50:00,53.7,53.77,53.7,53.72,22651.0,45.4897,45.549,45.4897,45.5067,22651.0
2015-09-10 10:55:00,53.72,53.76,53.68,53.68,47547.0,45.5067,45.5406,45.4728,45.4728,47547.0
2015-09-10 11:00:00,53.68,53.7,53.62,53.64,73322.0,45.4728,45.4897,45.422,45.4389,73322.0
2015-09-10 11:05:00,53.64,53.67,53.59,53.6,21889.0,45.4389,45.4643,45.3965,45.405,21889.0
2015-09-10 11:10:00,53.6,53.61,53.51,53.52,21250.0,45.405,45.4135,45.3288,45.3373,21250.0
2015-09-10 11:15:00,53.53,53.54,53.44,53.44,28061.0,45.3457,45.3542,45.2695,45.2695,28061.0
2015-09-10 11:20:00,53.44,53.45,53.36,53.42,40337.0,45.2695,45.278,45.2017,45.2525,40337.0
2015-09-10 11:25:00,53.41,53.43,53.37,53.42,30277.0,45.2441,45.261,45.2102,45.2525,30277.0
2015-09-10 11:30:00,53.44,53.48,53.42,53.44,22468.0,45.2695,45.3034,45.2525,45.2695,22468.0
2015-09-10 11:35:00,53.43,53.57,53.43,53.57,22393.0,45.261,45.3796,45.261,45.3796,22393.0
2015-09-10 11:40:00,53.56,53.63,53.51,53.61,60167.0,45.3711,45.4304,45.3288,45.4135,60167.0
2015-09-10 11:45:00,53.6,53.62,53.54,53.54,14293.0,45.405,45.422,45.3542,45.3542,14293.0
2015-09-10 11:50:00,53.55,53.57,53.51,53.56,35419.0,45.3627,45.3796,45.3288,45.3711,35419.0
2015-09-10 11:55:00,53.56,53.62,53.52,53.57,23675.0,45.3711,45.422,45.3373,45.3796,23675.0
2015-09-10 12:00:00,53.57,53.61,53.56,53.61,17354.0,45.3796,45.4135,45.3711,45.4135,17354.0
2015-09-10 12:05:00,53.61,53.69,53.58,53.69,22782.0,45.4135,45.4813,45.3881,45.4813,22782.0
2015-09-10 12:10:00,53.7,53.71,53.63,53.68,29844.0,45.4897,45.4982,45.4304,45.4728,29844.0
2015-09-10 12:15:00,53.68,53.71,53.55,53.57,22711.0,45.4728,45.4982,45.3627,45.3796,22711.0
2015-09-10 12:20:00,53.57,53.63,53.56,53.6,14584.0,45.3796,45.4304,45.3711,45.405,14584.0
2015-09-10 12:25:00,53.61,53.64,53.55,53.58,24159.0,45.4135,45.4389,45.3627,45.3881,24159.0
2015-09-10 12:30:00,53.58,53.61,53.55,53.61,16606.0,45.3881,45.4135,45.3627,45.4135,16606.0
2015-09-10 12:35:00,53.61,53.66,53.61,53.65,18455.0,45.4135,45.4558,45.4135,45.4474,18455.0
2015-09-10 12:40:00,53.65,53.65,53.57,53.59,18313.0,45.4474,45.4474,45.3796,45.3965,18313.0
2015-09-10 12:45:00,53.59,53.65,53.56,53.64,30342.0,45.3965,45.4474,45.3711,45.4389,30342.0
2015-09-10 12:50:00,53.64,53.67,53.61,53.67,18325.0,45.4389,45.4643,45.4135,45.4643,18325.0
2015-09-10 12:55:00,53.67,53.69,53.61,53.66,19501.0,45.4643,45.4813,45.4135,45.4558,19501.0
2015-09-10 13:00:00,53.66,53.67,53.61,53.64,13083.0,45.4558,45.4643,45.4135,45.4389,13083.0
2015-09-10 13:05:00,53.65,53.72,53.65,53.68,20208.0,45.4474,45.5067,45.4474,45.4728,20208.0
2015-09-10 13:10:00,53.68,53.73,53.67,53.67,22299.0,45.4728,45.5151,45.4643,45.4643,22299.0
2015-09-10 13:15:00,53.67,53.72,53.67,53.7,13273.0,45.4643,45.5067,45.4643,45.4897,13273.0
2015-09-10 13:20:00,53.7,53.8,53.68,53.78,25694.0,45.4897,45.5744,45.4728,45.5575,25694.0
2015-09-10 13:25:00,53.79,53.88,53.76,53.87,33414.0,45.566,45.6422,45.5406,45.6337,33414.0
2015-09-10 13:30:00,53.87,53.94,53.86,53.89,41165.0,45.6337,45.693,45.6253,45.6507,41165.0
2015-09-10 13:35:00,53.9,53.99,53.89,53.94,63992.0,45.6592,45.7354,45.6507,45.693,63992.0
2015-09-10 13:40:00,53.94,53.98,53.93,53.97,43525.0,45.693,45.7269,45.6846,45.7185,43525.0
2015-09-10 13:45:00,53.96,53.96,53.89,53.95,23627.0,45.71,45.71,45.6507,45.7015,23627.0
2015-09-10 13:50:00,53.95,53.99,53.92,53.92,49467.0,45.7015,45.7354,45.6761,45.6761,49467.0
2015-09-10 13:55:00,53.91,53.95,53.9,53.95,22042.0,45.6676,45.7015,45.6592,45.7015,22042.0
2015-09-10 14:00:00,53.96,53.99,53.89,53.93,48522.0,45.71,45.7354,45.6507,45.6846,48522.0
2015-09-10 14:05:00,53.93,53.97,53.93,53.93,22419.0,45.6846,45.7185,45.6846,45.6846,22419.0
2015-09-10 14:10:00,53.93,53.99,53.93,53.97,23701.0,45.6846,45.7354,45.6846,45.7185,23701.0
2015-09-10 14:15:00,53.97,53.98,53.89,53.91,22408.0,45.7185,45.7269,45.6507,45.6676,22408.0
2015-09-10 14:20:00,53.91,53.95,53.87,53.94,18883.0,45.6676,45.7015,45.6337,45.693,18883.0
2015-09-10 14:25:00,53.94,53.95,53.91,53.94,20735.0,45.693,45.7015,45.6676,45.693,20735.0
2015-09-10 14:30:00,53.94,53.99,53.92,53.92,19061.0,45.693,45.7354,45.6761,45.6761,19061.0
2015-09-10 14:35:00,53.93,53.95,53.91,53.93,19687.0,45.6846,45.7015,45.6676,45.6846,19687.0
2015-09-10 14:40:00,53.93,53.98,53.91,53.95,22598.0,45.6846,45.7269,45.6676,45.7015,22598.0
2015-09-10 14:45:00,53.94,53.96,53.89,53.91,25002.0,45.693,45.71,45.6507,45.6676,25002.0
2015-09-10 14:50:00,53.9,53.95,53.89,53.93,27036.0,45.6592,45.7015,45.6507,45.6846,27036.0
2015-09-10 14:55:00,53.92,53.92,53.85,53.85,36045.0,45.6761,45.6761,45.6168,45.6168,36045.0
2015-09-10 15:00:00,53.85,53.85,53.72,53.75,61868.0,45.6168,45.6168,45.5067,45.5321,61868.0
2015-09-10 15:05:00,53.75,53.78,53.73,53.74,28801.0,45.5321,45.5575,45.5151,45.5236,28801.0
2015-09-10 15:10:00,53.75,53.78,53.72,53.76,38779.0,45.5321,45.5575,45.5067,45.5406,38779.0
2015-09-10 15:15:00,53.77,53.86,53.74,53.75,33047.0,45.549,45.6253,45.5236,45.5321,33047.0
2015-09-10 15:20:00,53.75,53.77,53.68,53.69,40289.0,45.5321,45.549,45.4728,45.4813,40289.0
2015-09-10 15:25:00,53.7,53.72,53.62,53.66,48560.0,45.4897,45.5067,45.422,45.4558,48560.0
2015-09-10 15:30:00,53.66,53.67,53.57,53.63,54155.0,45.4558,45.4643,45.3796,45.4304,54155.0
2015-09-10 15:35:00,53.63,53.66,53.56,53.6,49298.0,45.4304,45.4558,45.3711,45.405,49298.0
2015-09-10 15:40:00,53.6,53.61,53.49,53.52,113174.0,45.405,45.4135,45.3118,45.3373,113174.0
2015-09-10 15:45:00,53.52,53.55,53.45,53.53,142918.0,45.3373,45.3627,45.278,45.3457,142918.0
2015-09-10 15:50:00,53.53,53.6,53.47,53.54,98925.0,45.3457,45.405,45.2949,45.3542,98925.0
2015-09-10 15:55:00,53.55,53.65,53.55,53.6,243699.0,45.3627,45.4474,45.3627,45.405,243699.0
2015-09-11 09:30:00,53.47,53.57,53.22,53.44,32493.0,45.2949,45.3796,45.0831,45.2695,32493.0
2015-09-11 09:35:00,53.39,53.53,53.36,53.46,11946.0,45.2271,45.3457,45.2017,45.2864,11946.0
2015-09-11 09:40:00,53.45,53.54,53.43,53.45,33287.0,45.278,45.3542,45.261,45.278,33287.0
2015-09-11 09:45:00,53.44,53.46,53.32,53.34,26173.0,45.2695,45.2864,45.1678,45.1848,26173.0
2015-09-11 09:50:00,53.33,53.37,53.3,53.34,25610.0,45.1763,45.2102,45.1509,45.1848,25610.0
2015-09-11 09:55:00,53.34,53.37,53.25,53.29,22987.0,45.1848,45.2102,45.1085,45.1424,22987.0
2015-09-11 10:00:00,53.27,53.33,53.25,53.29,25775.0,45.1255,45.1763,45.1085,45.1424,25775.0
2015-09-11 10:05:00,53.29,53.41,53.27,53.4,18261.0,45.1424,45.2441,45.1255,45.2356,18261.0
2015-09-11 10:10:00,53.39,53.42,53.36,53.42,15753.0,45.2271,45.2525,45.2017,45.2525,15753.0
2015-09-11 10:15:00,53.42,53.49,53.38,53.49,16513.0,45.2525,45.3118,45.2187,45.3118,16513.0
2015-09-11 10:20:00,53.5,53.52,53.48,53.48,10722.0,45.3203,45.3373,45.3034,45.3034,10722.0
2015-09-11 10:25:00,53.49,53.53,53.44,53.44,14473.0,45.3118,45.3457,45.2695,45.2695,14473.0
2015-09-11 10:30:00,53.44,53.48,53.43,53.47,16163.0,45.2695,45.3034,45.261,45.2949,16163.0
2015-09-11 10:35:00,53.46,53.52,53.4,53.51,21843.0,45.2864,45.3373,45.2356,45.3288,21843.0
2015-09-11 10:40:00,53.52,53.57,53.5,53.53,24087.0,45.3373,45.3796,45.3203,45.3457,24087.0
2015-09-11 10:45:00,53.54,53.56,53.51,53.53,15070.0,45.3542,45.3711,45.3288,45.3457,15070.0
2015-09-11 10:50:00,53.52,53.53,53.44,53.45,18535.0,45.3373,45.3457,45.2695,45.278,18535.0
2015-09-11 10:55:00,53.44,53.47,53.42,53.44,10550.0,45.2695,45.2949,45.2525,45.2695,10550.0
2015-09-11 11:00:00,53.44,53.5,53.43,53.49,22252.0,45.2695,45.3203,45.261,45.3118,22252.0
2015-09-11 11:05:00,53.5,53.56,53.49,53.53,11423.0,45.3203,45.3711,45.3118,45.3457,11423.0
2015-09-11 11:10:00,53.53,53.54,53.47,53.48,16376.0,45.3457,45.3542,45.2949,45.3034,16376.0
2015-09-11 11:15:00,53.47,53.47,53.4,53.45,24665.0,45.2949,45.2949,45.2356,45.278,24665.0
2015-09-11 11:20:00,53.44,53.45,53.41,53.45,31665.0,45.2695,45.278,45.2441,45.278,31665.0
2015-09-11 11:25:00,53.44,53.47,53.43,53.47,33359.0,45.2695,45.2949,45.261,45.2949,33359.0
2015-09-11 11:30:00,53.47,53.48,53.4,53.41,32610.0,45.2949,45.3034,45.2356,45.2441,32610.0
2015-09-11 11:35:00,53.41,53.54,53.41,53.54,12721.0,45.2441,45.3542,45.2441,45.3542,12721.0
2015-09-11 11:40:00,53.54,53.58,53.52,53.58,21184.0,45.3542,45.3881,45.3373,45.3881,21184.0
2015-09-11 11:45:00,53.58,53.59,53.51,53.58,12378.0,45.3881,45.3965,45.3288,45.3881,12378.0
2015-09-11 11:50:00,53.57,53.74,53.57,53.71,61941.0,45.3796,45.5236,45.3796,45.4982,61941.0
2015-09-11 11:55:00,53.72,53.74,53.68,53.7,15223.0,45.5067,45.5236,45.4728,45.4897,15223.0
2015-09-11 12:00:00,53.71,53.85,53.7,53.83,51839.0,45.4982,45.6168,45.4897,45.5999,51839.0
2015-09-11 12:05:00,53.83,53.86,53.82,53.84,12697.0,45.5999,45.6253,45.5914,45.6083,12697.0
2015-09-11 12:10:00,53.84,53.94,53.84,53.93,13349.0,45.6083,45.693,45.6083,45.6846,13349.0
2015-09-11 12:15:00,53.93,53.95,53.88,53.9,14525.0,45.6846,45.7015,45.6422,45.6592,14525.0
2015-09-11 12:20:00,53.91,53.91,53.86,53.88,7791.0,45.6676,45.6676,45.6253,45.6422,7791.0
2015-09-11 12:25:00,53.88,53.89,53.85,53.87,18955.0,45.6422,45.6507,45.6168,45.6337,18955.0
2015-09-11 12:30:00,53.87,53.89,53.86,53.86,12765.0,45.6337,45.6507,45.6253,45.6253,12765.0
2015-09-11 12:35:00,53.87,53.88,53.8,53.8,15038.0,45.6337,45.6422,45.5744,45.5744,15038.0
2015-09-11 12:40:00,53.8,53.86,53.77,53.86,39999.0,45.5744,45.6253,45.549,45.6253,39999.0
2015-09-11 12:45:00,53.86,53.93,53.85,53.93,12652.0,45.6253,45.6846,45.6168,45.6846,12652.0
2015-09-11 12:50:00,53.93,53.94,53.88,53.88,11448.0,45.6846,45.693,45.6422,45.6422,11448.0
2015-09-11 12:55:00,53.88,53.88,53.85,53.87,14371.0,45.6422,45.6422,45.6168,45.6337,14371.0
2015-09-11 13:00:00,53.87,53.87,53.85,53.86,16456.0,45.6337,45.6337,45.6168,45.6253,16456.0
2015-09-11 13:05:00,53.86,53.86,53.85,53.85,35805.0,45.6253,45.6253,45.6168,45.6168,35805.0
2015-09-11 13:10:00,53.85,53.86,53.84,53.85,20342.0,45.6168,45.6253,45.6083,45.6168,20342.0
2015-09-11 13:15:00,53.85,53.85,53.84,53.85,26319.0,45.6168,45.6168,45.6083,45.6168,26319.0
2015-09-11 13:20:00,53.84,53.85,53.81,53.83,41872.0,45.6083,45.6168,45.5829,45.5999,41872.0
2015-09-11 13:25:00,53.82,53.84,53.79,53.8,25050.0,45.5914,45.6083,45.566,45.5744,25050.0
2015-09-11 13:30:00,53.8,53.81,53.78,53.79,31300.0,45.5744,45.5829,45.5575,45.566,31300.0
2015-09-11 13:35:00,53.79,53.79,53.74,53.79,13761.0,45.566,45.566,45.5236,45.566,13761.0
2015-09-11 13:40:00,53.8,53.84,53.79,53.83,13517.0,45.5744,45.6083,45.566,45.5999,13517.0
2015-09-11 13:45:00,53.82,53.82,53.78,53.79,12403.0,45.5914,45.5914,45.5575,45.566,12403.0
2015-09-11 13:50:00,53.79,53.83,53.78,53.83,8737.0,45.566,45.5999,45.5575,45.5999,8737.0
2015-09-11 13:55:00,53.83,53.84,53.8,53.81,15521.0,45.5999,45.6083,45.5744,45.5829,15521.0
2015-09-11 14:00:00,53.82,53.83,53.75,53.76,11209.0,45.5914,45.5999,45.5321,45.5406,11209.0
2015-09-11 14:05:00,53.77,53.78,53.73,53.73,37226.0,45.549,45.5575,45.5151,45.5151,37226.0
2015-09-11 14:10:00,53.73,53.79,53.72,53.77,18571.0,45.5151,45.566,45.5067,45.549,18571.0
2015-09-11 14:15:00,53.77,53.83,53.76,53.83,11006.0,45.549,45.5999,45.5406,45.5999,11006.0
2015-09-11 14:20:00,53.83,53.88,53.82,53.87,13625.0,45.5999,45.6422,45.5914,45.6337,13625.0
2015-09-11 14:25:00,53.87,53.87,53.82,53.83,19708.0,45.6337,45.6337,45.5914,45.5999,19708.0
2015-09-11 14:30:00,53.83,53.91,53.83,53.91,17231.0,45.5999,45.6676,45.5999,45.6676,17231.0
2015-09-11 14:35:00,53.91,53.96,53.9,53.94,15306.0,45.6676,45.71,45.6592,45.693,15306.0
2015-09-11 14:40:00,53.93,53.93,53.84,53.86,16996.0,45.6846,45.6846,45.6083,45.6253,16996.0
2015-09-11 14:45:00,53.86,53.89,53.84,53.86,16905.0,45.6253,45.6507,45.6083,45.6253,16905.0
2015-09-11 14:50:00,53.86,53.87,53.82,53.87,27889.0,45.6253,45.6337,45.5914,45.6337,27889.0
2015-09-11 14:55:00,53.87,53.94,53.87,53.92,34922.0,45.6337,45.693,45.6337,45.6761,34922.0
2015-09-11 15:00:00,53.91,53.98,53.9,53.95,31291.0,45.6676,45.7269,45.6592,45.7015,31291.0
2015-09-11 15:05:00,53.95,54.03,53.95,53.99,48848.0,45.7015,45.7693,45.7015,45.7354,48848.0
2015-09-11 15:10:00,53.99,54.02,53.97,54.01,45066.0,45.7354,45.7608,45.7185,45.7523,45066.0
2015-09-11 15:15:00,54.01,54.04,53.98,53.98,17010.0,45.7523,45.7777,45.7269,45.7269,17010.0
2015-09-11 15:20:00,53.98,53.98,53.93,53.94,44689.0,45.7269,45.7269,45.6846,45.693,44689.0
2015-09-11 15:25:00,53.93,53.96,53.92,53.94,23284.0,45.6846,45.71,45.6761,45.693,23284.0
2015-09-11 15:30:00,53.93,53.93,53.88,53.9,33288.0,45.6846,45.6846,45.6422,45.6592,33288.0
2015-09-11 15:35:00,53.91,53.95,53.89,53.95,32498.0,45.6676,45.7015,45.6507,45.7015,32498.0
2015-09-11 15:40:00,53.95,53.95,53.9,53.91,41550.0,45.7015,45.7015,45.6592,45.6676,41550.0
2015-09-11 15:45:00,53.9,53.93,53.87,53.88,68651.0,45.6592,45.6846,45.6337,45.6422,68651.0
2015-09-11 15:50:00,53.88,53.95,53.88,53.91,37540.0,45.6422,45.7015,45.6422,45.6676,37540.0
2015-09-11 15:55:00,53.9,54.09,53.9,54.07,168567.0,45.6592,45.8201,45.6592,45.8032,168567.0
2015-09-14 09:30:00,54.07,54.15,53.88,54.03,60000.0,45.8032,45.8709,45.6422,45.7693,60000.0
2015-09-14 09:35:00,54.03,54.03,53.74,53.8,31348.0,45.7693,45.7693,45.5236,45.5744,31348.0
2015-09-14 09:40:00,53.77,53.84,53.76,53.82,23421.0,45.549,45.6083,45.5406,45.5914,23421.0
2015-09-14 09:45:00,53.82,53.84,53.71,53.71,54683.0,45.5914,45.6083,45.4982,45.4982,54683.0
2015-09-14 09:50:00,53.71,53.78,53.66,53.78,36640.0,45.4982,45.5575,45.4558,45.5575,36640.0
2015-09-14 09:55:00,53.78,53.82,53.74,53.8,22730.0,45.5575,45.5914,45.5236,45.5744,22730.0
2015-09-14 10:00:00,53.79,53.84,53.76,53.83,31467.0,45.566,45.6083,45.5406,45.5999,31467.0
2015-09-14 10:05:00,53.84,53.91,53.82,53.9,18949.0,45.6083,45.6676,45.5914,45.6592,18949.0
2015-09-14 10:10:00,53.91,53.91,53.84,53.85,15445.0,45.6676,45.6676,45.6083,45.6168,15445.0
2015-09-14 10:15:00,53.85,53.86,53.78,53.78,18544.0,45.6168,45.6253,45.5575,45.5575,18544.0
2015-09-14 10:20:00,53.79,53.82,53.75,53.82,13328.0,45.566,45.5914,45.5321,45.5914,13328.0
2015-09-14 10:25:00,53.81,53.81,53.71,53.71,18053.0,45.5829,45.5829,45.4982,45.4982,18053.0
2015-09-14 10:30:00,53.71,53.82,53.7,53.82,41919.0,45.4982,45.5914,45.4897,45.5914,41919.0
2015-09-14 10:35:00,53.82,53.93,53.78,53.91,27044.0,45.5914,45.6846,45.5575,45.6676,27044.0
2015-09-14 10:40:00,53.91,53.98,53.87,53.98,29333.0,45.6676,45.7269,45.6337,45.7269,29333.0
2015-09-14 10:45:00,53.98,54.03,53.96,54.02,28333.0,45.7269,45.7693,45.71,45.7608,28333.0
2015-09-14 10:50:00,54.02,54.03,53.94,53.97,23319.0,45.7608,45.7693,45.693,45.7185,23319.0
2015-09-14 10:55:00,53.95,53.97,53.93,53.94,25310.0,45.7015,45.7185,45.6846,45.693,25310.0
2015-09-14 11:00:00,53.95,53.98,53.95,53.97,22599.0,45.7015,45.7269,45.7015,45.7185,22599.0
2015-09-14 11:05:00,53.97,54.0,53.92,53.93,25161.0,45.7185,45.7439,45.6761,45.6846,25161.0
2015-09-14 11:10:00,53.92,53.93,53.89,53.91,22854.0,45.6761,45.6846,45.6507,45.6676,22854.0
2015-09-14 11:15:00,53.92,53.94,53.89,53.94,20857.0,45.6761,45.693,45.6507,45.693,20857.0
2015-09-14 11:20:00,53.94,53.97,53.9,53.93,24601.0,45.693,45.7185,45.6592,45.6846,24601.0
2015-09-14 11:25:00,53.93,53.97,53.92,53.94,27793.0,45.6846,45.7185,45.6761,45.693,27793.0
2015-09-14 11:30:00,53.94,53.99,53.93,53.96,24293.0,45.693,45.7354,45.6846,45.71,24293.0
2015-09-14 11:35:00,53.95,54.03,53.95,54.03,30559.0,45.7015,45.7693,45.7015,45.7693,30559.0
2015-09-14 11:40:00,54.03,54.06,54.02,54.05,30159.0,45.7693,45.7947,45.7608,45.7862,30159.0
2015-09-14 11:45:00,54.04,54.08,53.99,54.06,38268.0,45.7777,45.8116,45.7354,45.7947,38268.0
2015-09-14 11:50:00,54.07,54.13,54.04,54.1,41787.0,45.8032,45.854,45.7777,45.8286,41787.0
2015-09-14 11:55:00,54.11,54.15,54.08,54.1,30567.0,45.837,45.8709,45.8116,45.8286,30567.0
2015-09-14 12:00:00,54.09,54.1,53.99,54.03,28258.0,45.8201,45.8286,45.7354,45.7693,28258.0
2015-09-14 12:05:00,54.02,54.02,53.96,53.96,25979.0,45.7608,45.7608,45.71,45.71,25979.0
2015-09-14 12:10:00,53.96,53.97,53.89,53.9,31000.0,45.71,45.7185,45.6507,45.6592,31000.0
2015-09-14 12:15:00,53.9,53.91,53.87,53.89,23807.0,45.6592,45.6676,45.6337,45.6507,23807.0
2015-09-14 12:20:00,53.89,53.93,53.83,53.93,62833.0,45.6507,45.6846,45.5999,45.6846,62833.0
2015-09-14 12:25:00,53.93,53.97,53.91,53.95,33644.0,45.6846,45.7185,45.6676,45.7015,33644.0
2015-09-14 12:30:00,53.95,54.02,53.91,54.01,19636.0,45.7015,45.7608,45.6676,45.7523,19636.0
2015-09-14 12:35:00,54.01,54.02,53.96,53.97,15011.0,45.7523,45.7608,45.71,45.7185,15011.0
2015-09-14 12:40:00,53.97,53.97,53.91,53.91,15691.0,45.7185,45.7185,45.6676,45.6676,15691.0
2015-09-14 12:45:00,53.9,53.93,53.88,53.9,16835.0,45.6592,45.6846,45.6422,45.6592,16835.0
2015-09-14 12:50:00,53.89,53.92,53.85,53.91,16160.0,45.6507,45.6761,45.6168,45.6676,16160.0
2015-09-14 12:55:00,53.91,53.92,53.86,53.87,12106.0,45.6676,45.6761,45.6253,45.6337,12106.0
2015-09-14 13:00:00,53.87,53.88,53.8,53.8,6886.0,45.6337,45.6422,45.5744,45.5744,6886.0
2015-09-14 13:05:00,53.8,53.84,53.8,53.83,17436.0,45.5744,45.6083,45.5744,45.5999,17436.0
2015-09-14 13:10:00,53.84,53.89,53.84,53.85,23930.0,45.6083,45.6507,45.6083,45.6168,23930.0
2015-09-14 13:15:00,53.85,53.91,53.83,53.91,10364.0,45.6168,45.6676,45.5999,45.6676,10364.0
2015-09-14 13:20:00,53.91,53.91,53.88,53.89,6247.0,45.6676,45.6676,45.6422,45.6507,6247.0
2015-09-14 13:25:00,53.88,53.88,53.85,53.86,6120.0,45.6422,45.6422,45.6168,45.6253,6120.0
2015-09-14 13:30:00,53.86,53.93,53.85,53.92,25883.0,45.6253,45.6846,45.6168,45.6761,25883.0
2015-09-14 13:35:00,53.91,53.99,53.91,53.99,24510.0,45.6676,45.7354,45.6676,45.7354,24510.0
2015-09-14 13:40:00,53.99,54.07,53.99,54.06,28540.0,45.7354,45.8032,45.7354,45.7947,28540.0
2015-09-14 13:45:00,54.06,54.08,54.05,54.07,15692.0,45.7947,45.8116,45.7862,45.8032,15692.0
2015-09-14 13:50:00,54.07,54.07,53.98,54.01,32153.0,45.8032,45.8032,45.7269,45.7523,32153.0
2015-09-14 13:55:00,54.0,54.07,53.98,54.07,18212.0,45.7439,45.8032,45.7269,45.8032,18212.0
2015-09-14 14:00:00,54.06,54.06,54.0,54.01,19833.0,45.7947,45.7947,45.7439,45.7523,19833.0
2015-09-14 14:05:00,54.01,54.02,53.99,54.02,33692.0,45.7523,45.7608,45.7354,45.7608,33692.0
2015-09-14 14:10:00,54.02,54.05,54.02,54.04,25472.0,45.7608,45.7862,45.7608,45.7777,25472.0
2015-09-14 14:15:00,54.05,54.08,54.04,54.07,29015.0,45.7862,45.8116,45.7777,45.8032,29015.0
2015-09-14 14:20:00,54.08,54.12,54.08,54.1,39205.0,45.8116,45.8455,45.8116,45.8286,39205.0
2015-09-14 14:25:00,54.09,54.09,54.04,54.05,48080.0,45.8201,45.8201,45.7777,45.7862,48080.0
2015-09-14 14:30:00,54.05,54.06,53.99,54.01,31177.0,45.7862,45.7947,45.7354,45.7523,31177.0
2015-09-14 14:35:00,54.0,54.03,54.0,54.03,22354.0,45.7439,45.7693,45.7439,45.7693,22354.0
2015-09-14 14:40:00,54.03,54.03,54.0,54.03,37422.0,45.7693,45.7693,45.7439,45.7693,37422.0
2015-09-14 14:45:00,54.03,54.06,54.02,54.03,46745.0,45.7693,45.7947,45.7608,45.7693,46745.0
2015-09-14 14:50:00,54.03,54.07,54.02,54.06,46570.0,45.7693,45.8032,45.7608,45.7947,46570.0
2015-09-14 14:55:00,54.07,54.14,54.06,54.1,44113.0,45.8032,45.8625,45.7947,45.8286,44113.0
2015-09-14 15:00:00,54.09,54.1,54.07,54.08,44639.0,45.8201,45.8286,45.8032,45.8116,44639.0
2015-09-14 15:05:00,54.08,54.09,54.06,54.07,47794.0,45.8116,45.8201,45.7947,45.8032,47794.0
2015-09-14 15:10:00,54.07,54.11,54.06,54.11,51541.0,45.8032,45.837,45.7947,45.837,51541.0
2015-09-14 15:15:00,54.12,54.14,54.06,54.08,51508.0,45.8455,45.8625,45.7947,45.8116,51508.0
2015-09-14 15:20:00,54.08,54.11,54.02,54.03,47832.0,45.8116,45.837,45.7608,45.7693,47832.0
2015-09-14 15:25:00,54.04,54.04,53.99,54.02,52160.0,45.7777,45.7777,45.7354,45.7608,52160.0
2015-09-14 15:30:00,54.02,54.04,53.97,54.0,59642.0,45.7608,45.7777,45.7185,45.7439,59642.0
2015-09-14 15:35:00,53.99,54.0,53.92,53.93,74189.0,45.7354,45.7439,45.6761,45.6846,74189.0
2015-09-14 15:40:00,53.93,53.94,53.9,53.9,51168.0,45.6846,45.693,45.6592,45.6592,51168.0
2015-09-14 15:45:00,53.91,53.94,53.89,53.89,51297.0,45.6676,45.693,45.6507,45.6507,51297.0
2015-09-14 15:50:00,53.89,53.94,53.88,53.88,80103.0,45.6507,45.693,45.6422,45.6422,80103.0
2015-09-14 15:55:00,53.89,53.96,53.87,53.94,146638.0,45.6507,45.71,45.6337,45.693,146638.0
2015-09-15 09:30:00,54.2,54.22,53.83,54.12,31927.0,45.9133,45.9302,45.5999,45.8455,31927.0
2015-09-15 09:35:00,54.14,54.14,54.07,54.07,28828.0,45.8625,45.8625,45.8032,45.8032,28828.0
2015-09-15 09:40:00,54.07,54.08,53.98,54.02,38900.0,45.8032,45.8116,45.7269,45.7608,38900.0
2015-09-15 09:45:00,54.01,54.01,53.9,53.93,56962.0,45.7523,45.7523,45.6592,45.6846,56962.0
2015-09-15 09:50:00,53.94,54.03,53.93,54.02,24590.0,45.693,45.7693,45.6846,45.7608,24590.0
2015-09-15 09:55:00,54.03,54.05,54.01,54.04,14209.0,45.7693,45.7862,45.7523,45.7777,14209.0
2015-09-15 10:00:00,54.05,54.07,53.97,53.98,33300.0,45.7862,45.8032,45.7185,45.7269,33300.0
2015-09-15 10:05:00,53.99,54.04,53.98,54.01,24401.0,45.7354,45.7777,45.7269,45.7523,24401.0
2015-09-15 10:10:00,54.01,54.07,53.98,54.0,32573.0,45.7523,45.8032,45.7269,45.7439,32573.0
2015-09-15 10:15:00,54.01,54.06,53.98,54.04,41175.0,45.7523,45.7947,45.7269,45.7777,41175.0
2015-09-15 10:20:00,54.05,54.17,54.02,54.13,25379.0,45.7862,45.8879,45.7608,45.854,25379.0
2015-09-15 10:25:00,54.12,54.12,54.08,54.09,28218.0,45.8455,45.8455,45.8116,45.8201,28218.0
2015-09-15 10:30:00,54.1,54.21,54.09,54.17,40231.0,45.8286,45.9218,45.8201,45.8879,40231.0
2015-09-15 10:35:00,54.17,54.23,54.16,54.17,19303.0,45.8879,45.9387,45.8794,45.8879,19303.0
2015-09-15 10:40:00,54.18,54.32,54.18,54.32,69109.0,45.8963,46.0149,45.8963,46.0149,69109.0
2015-09-15 10:45:00,54.32,54.39,54.32,54.37,26634.0,46.0149,46.0742,46.0149,46.0573,26634.0
2015-09-15 10:50:00,54.37,54.46,54.37,54.45,45648.0,46.0573,46.1335,46.0573,46.1251,45648.0
2015-09-15 10:55:00,54.45,54.53,54.44,54.52,35428.0,46.1251,46.1928,46.1166,46.1844,35428.0
2015-09-15 11:00:00,54.52,54.61,54.46,54.61,65011.0,46.1844,46.2606,46.1335,46.2606,65011.0
2015-09-15 11:05:00,54.6,54.62,54.53,54.53,33313.0,46.2521,46.2691,46.1928,46.1928,33313.0
2015-09-15 11:10:00,54.53,54.58,54.51,54.58,33863.0,46.1928,46.2352,46.1759,46.2352,33863.0
2015-09-15 11:15:00,54.58,54.59,54.5,54.52,24347.0,46.2352,46.2437,46.1674,46.1844,24347.0
2015-09-15 11:20:00,54.52,54.55,54.49,54.52,19665.0,46.1844,46.2098,46.1589,46.1844,19665.0
2015-09-15 11:25:00,54.52,54.57,54.51,54.57,19816.0,46.1844,46.2267,46.1759,46.2267,19816.0
2015-09-15 11:30:00,54.57,54.59,54.45,54.45,21835.0,46.2267,46.2437,46.1251,46.1251,21835.0
2015-09-15 11:35:00,54.45,54.52,54.45,54.46,15351.0,46.1251,46.1844,46.1251,46.1335,15351.0
2015-09-15 11:40:00,54.46,54.52,54.46,54.51,16139.0,46.1335,46.1844,46.1335,46.1759,16139.0
2015-09-15 11:45:00,54.51,54.54,54.49,54.5,14098.0,46.1759,46.2013,46.1589,46.1674,14098.0
2015-09-15 11:50:00,54.51,54.53,54.45,54.45,17726.0,46.1759,46.1928,46.1251,46.1251,17726.0
2015-09-15 11:55:00,54.46,54.47,54.43,54.47,20059.0,46.1335,46.142,46.1081,46.142,20059.0
2015-09-15 12:00:00,54.46,54.51,54.45,54.5,28588.0,46.1335,46.1759,46.1251,46.1674,28588.0
2015-09-15 12:05:00,54.5,54.52,54.47,54.52,13531.0,46.1674,46.1844,46.142,46.1844,13531.0
2015-09-15 12:10:00,54.52,54.58,54.5,54.57,21570.0,46.1844,46.2352,46.1674,46.2267,21570.0
2015-09-15 12:15:00,54.58,54.66,54.58,54.62,39326.0,46.2352,46.303,46.2352,46.2691,39326.0
2015-09-15 12:20:00,54.62,54.68,54.61,54.65,39330.0,46.2691,46.3199,46.2606,46.2945,39330.0
2015-09-15 12:25:00,54.65,54.68,54.63,54.65,12519.0,46.2945,46.3199,46.2775,46.2945,12519.0
2015-09-15 12:30:00,54.66,54.66,54.63,54.65,14613.0,46.303,46.303,46.2775,46.2945,14613.0
2015-09-15 12:35:00,54.65,54.68,54.65,54.66,17438.0,46.2945,46.3199,46.2945,46.303,17438.0
2015-09-15 12:40:00,54.67,54.68,54.64,54.65,28924.0,46.3114,46.3199,46.286,46.2945,28924.0
2015-09-15 12:45:00,54.65,54.66,54.6,54.62,32496.0,46.2945,46.303,46.2521,46.2691,32496.0
2015-09-15 12:50:00,54.61,54.63,54.59,54.6,9100.0,46.2606,46.2775,46.2437,46.2521,9100.0
2015-09-15 12:55:00,54.61,54.62,54.58,54.59,10929.0,46.2606,46.2691,46.2352,46.2437,10929.0
2015-09-15 13:00:00,54.59,54.6,54.56,54.6,8389.0,46.2437,46.2521,46.2182,46.2521,8389.0
2015-09-15 13:05:00,54.6,54.64,54.6,54.63,13672.0,46.2521,46.286,46.2521,46.2775,13672.0
2015-09-15 13:10:00,54.63,54.69,54.58,54.68,96468.0,46.2775,46.3284,46.2352,46.3199,96468.0
2015-09-15 13:15:00,54.68,54.74,54.66,54.66,29242.0,46.3199,46.3707,46.303,46.303,29242.0
2015-09-15 13:20:00,54.67,54.68,54.63,54.66,23502.0,46.3114,46.3199,46.2775,46.303,23502.0
2015-09-15 13:25:00,54.66,54.71,54.64,54.69,42295.0,46.303,46.3453,46.286,46.3284,42295.0
2015-09-15 13:30:00,54.7,54.81,54.69,54.75,45668.0,46.3368,46.43,46.3284,46.3792,45668.0
2015-09-15 13:35:00,54.74,54.77,54.74,54.77,8891.0,46.3707,46.3961,46.3707,46.3961,8891.0
2015-09-15 13:40:00,54.78,54.85,54.78,54.82,23844.0,46.4046,46.4639,46.4046,46.4385,23844.0
2015-09-15 13:45:00,54.81,54.82,54.75,54.75,20730.0,46.43,46.4385,46.3792,46.3792,20730.0
2015-09-15 13:50:00,54.76,54.76,54.69,54.69,15776.0,46.3877,46.3877,46.3284,46.3284,15776.0
2015-09-15 13:55:00,54.68,54.7,54.67,54.67,22426.0,46.3199,46.3368,46.3114,46.3114,22426.0
2015-09-15 14:00:00,54.67,54.69,54.65,54.67,21981.0,46.3114,46.3284,46.2945,46.3114,21981.0
2015-09-15 14:05:00,54.66,54.71,54.65,54.71,26307.0,46.303,46.3453,46.2945,46.3453,26307.0
2015-09-15 14:10:00,54.71,54.77,54.7,54.72,29938.0,46.3453,46.3961,46.3368,46.3538,29938.0
2015-09-15 14:15:00,54.72,54.73,54.69,54.73,21575.0,46.3538,46.3623,46.3284,46.3623,21575.0
2015-09-15 14:20:00,54.72,54.73,54.67,54.68,18581.0,46.3538,46.3623,46.3114,46.3199,18581.0
2015-09-15 14:25:00,54.68,54.69,54.66,54.69,16314.0,46.3199,46.3284,46.303,46.3284,16314.0
2015-09-15 14:30:00,54.7,54.74,54.69,54.73,17274.0,46.3368,46.3707,46.3284,46.3623,17274.0
2015-09-15 14:35:00,54.72,54.75,54.72,54.75,18412.0,46.3538,46.3792,46.3538,46.3792,18412.0
2015-09-15 14:40:00,54.75,54.78,54.7,54.71,14363.0,46.3792,46.4046,46.3368,46.3453,14363.0
2015-09-15 14:45:00,54.71,54.79,54.7,54.77,46393.0,46.3453,46.4131,46.3368,46.3961,46393.0
2015-09-15 14:50:00,54.77,54.78,54.71,54.75,20271.0,46.3961,46.4046,46.3453,46.3792,20271.0
2015-09-15 14:55:00,54.75,54.81,54.75,54.8,18326.0,46.3792,46.43,46.3792,46.4216,18326.0
2015-09-15 15:00:00,54.8,54.86,54.8,54.82,37194.0,46.4216,46.4724,46.4216,46.4385,37194.0
2015-09-15 15:05:00,54.82,54.87,54.82,54.87,27343.0,46.4385,46.4808,46.4385,46.4808,27343.0
2015-09-15 15:10:00,54.88,54.91,54.85,54.86,22821.0,46.4893,46.5147,46.4639,46.4724,22821.0
2015-09-15 15:15:00,54.86,54.87,54.79,54.81,35152.0,46.4724,46.4808,46.4131,46.43,35152.0
2015-09-15 15:20:00,54.81,54.82,54.75,54.77,44480.0,46.43,46.4385,46.3792,46.3961,44480.0
2015-09-15 15:25:00,54.77,54.77,54.74,54.75,30953.0,46.3961,46.3961,46.3707,46.3792,30953.0
2015-09-15 15:30:00,54.76,54.8,54.75,54.77,32633.0,46.3877,46.4216,46.3792,46.3961,32633.0
2015-09-15 15:35:00,54.77,54.77,54.68,54.69,33746.0,46.3961,46.3961,46.3199,46.3284,33746.0
2015-09-15 15:40:00,54.69,54.73,54.67,54.73,51573.0,46.3284,46.3623,46.3114,46.3623,51573.0
2015-09-15 15:45:00,54.72,54.73,54.61,54.65,60742.0,46.3538,46.3623,46.2606,46.2945,60742.0
2015-09-15 15:50:00,54.65,54.67,54.61,54.62,70271.0,46.2945,46.3114,46.2606,46.2691,70271.0
2015-09-15 15:55:00,54.61,54.66,54.59,54.62,133015.0,46.2606,46.303,46.2437,46.2691,133015.0
2015-09-16 09:30:00,54.59,54.75,54.52,54.68,18337.0,46.2437,46.3792,46.1844,46.3199,18337.0
2015-09-16 09:35:00,54.66,54.69,54.57,54.67,23616.0,46.303,46.3284,46.2267,46.3114,23616.0
2015-09-16 09:40:00,54.68,54.69,54.56,54.56,29043.0,46.3199,46.3284,46.2182,46.2182,29043.0
2015-09-16 09:45:00,54.56,54.59,54.53,54.56,25421.0,46.2182,46.2437,46.1928,46.2182,25421.0
2015-09-16 09:50:00,54.56,54.6,54.54,54.59,18258.0,46.2182,46.2521,46.2013,46.2437,18258.0
2015-09-16 09:55:00,54.58,54.58,54.52,54.52,14144.0,46.2352,46.2352,46.1844,46.1844,14144.0
2015-09-16 10:00:00,54.53,54.58,54.44,54.48,22882.0,46.1928,46.2352,46.1166,46.1505,22882.0
2015-09-16 10:05:00,54.48,54.6,54.47,54.6,14005.0,46.1505,46.2521,46.142,46.2521,14005.0
2015-09-16 10:10:00,54.6,54.63,54.56,54.57,34323.0,46.2521,46.2775,46.2182,46.2267,34323.0
2015-09-16 10:15:00,54.58,54.59,54.49,54.55,69896.0,46.2352,46.2437,46.1589,46.2098,69896.0
2015-09-16 10:20:00,54.56,54.58,54.54,54.57,22313.0,46.2182,46.2352,46.2013,46.2267,22313.0
2015-09-16 10:25:00,54.57,54.58,54.53,54.54,12906.0,46.2267,46.2352,46.1928,46.2013,12906.0
2015-09-16 10:30:00,54.53,54.57,54.51,54.51,17121.0,46.1928,46.2267,46.1759,46.1759,17121.0
2015-09-16 10:35:00,54.51,54.51,54.42,54.47,18366.0,46.1759,46.1759,46.0996,46.142,18366.0
2015-09-16 10:40:00,54.47,54.47,54.4,54.4,13187.0,46.142,46.142,46.0827,46.0827,13187.0
2015-09-16 10:45:00,54.4,54.43,54.35,54.36,17786.0,46.0827,46.1081,46.0404,46.0488,17786.0
2015-09-16 10:50:00,54.36,54.37,54.34,54.36,11341.0,46.0488,46.0573,46.0319,46.0488,11341.0
2015-09-16 10:55:00,54.37,54.41,54.36,54.39,8731.0,46.0573,46.0912,46.0488,46.0742,8731.0
2015-09-16 11:00:00,54.38,54.44,54.35,54.43,15674.0,46.0658,46.1166,46.0404,46.1081,15674.0
2015-09-16 11:05:00,54.44,54.55,54.44,54.54,19338.0,46.1166,46.2098,46.1166,46.2013,19338.0
2015-09-16 11:10:00,54.55,54.58,54.54,54.57,36234.0,46.2098,46.2352,46.2013,46.2267,36234.0
2015-09-16 11:15:00,54.57,54.58,54.52,54.52,16532.0,46.2267,46.2352,46.1844,46.1844,16532.0
2015-09-16 11:20:00,54.53,54.58,54.5,54.58,23924.0,46.1928,46.2352,46.1674,46.2352,23924.0
2015-09-16 11:25:00,54.58,54.62,54.57,54.61,13177.0,46.2352,46.2691,46.2267,46.2606,13177.0
2015-09-16 11:30:00,54.62,54.63,54.58,54.58,11862.0,46.2691,46.2775,46.2352,46.2352,11862.0
2015-09-16 11:35:00,54.58,54.62,54.55,54.55,21055.0,46.2352,46.2691,46.2098,46.2098,21055.0
2015-09-16 11:40:00,54.55,54.56,54.54,54.55,25644.0,46.2098,46.2182,46.2013,46.2098,25644.0
2015-09-16 11:45:00,54.55,54.56,54.52,54.53,19305.0,46.2098,46.2182,46.1844,46.1928,19305.0
2015-09-16 11:50:00,54.53,54.57,54.52,54.56,18189.0,46.1928,46.2267,46.1844,46.2182,18189.0
2015-09-16 11:55:00,54.57,54.64,54.57,54.64,8982.0,46.2267,46.286,46.2267,46.286,8982.0
2015-09-16 12:00:00,54.63,54.68,54.62,54.63,14993.0,46.2775,46.3199,46.2691,46.2775,14993.0
2015-09-16 12:05:00,54.64,54.64,54.58,54.58,16804.0,46.286,46.286,46.2352,46.2352,16804.0
2015-09-16 12:10:00,54.59,54.63,54.59,54.63,9545.0,46.2437,46.2775,46.2437,46.2775,9545.0
2015-09-16 12:15:00,54.63,54.7,54.63,54.69,12139.0,46.2775,46.3368,46.2775,46.3284,12139.0
2015-09-16 12:20:00,54.7,54.73,54.68,54.69,12766.0,46.3368,46.3623,46.3199,46.3284,12766.0
2015-09-16 12:25:00,54.7,54.73,54.7,54.71,10975.0,46.3368,46.3623,46.3368,46.3453,10975.0
2015-09-16 12:30:00,54.71,54.72,54.67,54.7,24882.0,46.3453,46.3538,46.3114,46.3368,24882.0
2015-09-16 12:35:00,54.7,54.73,54.68,54.71,20910.0,46.3368,46.3623,46.3199,46.3453,20910.0
2015-09-16 12:40:00,54.7,54.7,54.66,54.67,9280.0,46.3368,46.3368,46.303,46.3114,9280.0
2015-09-16 12:45:00,54.68,54.69,54.66,54.67,8231.0,46.3199,46.3284,46.303,46.3114,8231.0
2015-09-16 12:50:00,54.68,54.7,54.66,54.69,12602.0,46.3199,46.3368,46.303,46.3284,12602.0
2015-09-16 12:55:00,54.69,54.71,54.68,54.7,25959.0,46.3284,46.3453,46.3199,46.3368,25959.0
2015-09-16 13:00:00,54.69,54.69,54.63,54.66,18423.0,46.3284,46.3284,46.2775,46.303,18423.0
2015-09-16 13:05:00,54.66,54.67,54.63,54.66,14870.0,46.303,46.3114,46.2775,46.303,14870.0
2015-09-16 13:10:00,54.66,54.66,54.64,54.66,17091.0,46.303,46.303,46.286,46.303,17091.0
2015-09-16 13:15:00,54.65,54.66,54.63,54.63,6059.0,46.2945,46.303,46.2775,46.2775,6059.0
2015-09-16 13:20:00,54.63,54.64,54.61,54.63,18781.0,46.2775,46.286,46.2606,46.2775,18781.0
2015-09-16 13:25:00,54.63,54.64,54.61,54.62,18378.0,46.2775,46.286,46.2606,46.2691,18378.0
2015-09-16 13:30:00,54.62,54.66,54.62,54.64,17411.0,46.2691,46.303,46.2691,46.286,17411.0
2015-09-16 13:35:00,54.65,54.68,54.65,54.66,19079.0,46.2945,46.3199,46.2945,46.303,19079.0
2015-09-16 13:40:00,54.66,54.7,54.65,54.67,23261.0,46.303,46.3368,46.2945,46.3114,23261.0
2015-09-16 13:45:00,54.68,54.72,54.67,54.72,24690.0,46.3199,46.3538,46.3114,46.3538,24690.0
2015-09-16 13:50:00,54.71,54.73,54.7,54.72,25987.0,46.3453,46.3623,46.3368,46.3538,25987.0
2015-09-16 13:55:00,54.72,54.72,54.68,54.69,26273.0,46.3538,46.3538,46.3199,46.3284,26273.0
2015-09-16 14:00:00,54.69,54.69,54.64,54.69,19242.0,46.3284,46.3284,46.286,46.3284,19242.0
2015-09-16 14:05:00,54.7,54.7,54.65,54.7,46540.0,46.3368,46.3368,46.2945,46.3368,46540.0
2015-09-16 14:10:00,54.7,54.71,54.65,54.66,27164.0,46.3368,46.3453,46.2945,46.303,27164.0
2015-09-16 14:15:00,54.67,54.68,54.63,54.67,26792.0,46.3114,46.3199,46.2775,46.3114,26792.0
2015-09-16 14:20:00,54.68,54.7,54.61,54.64,24879.0,46.3199,46.3368,46.2606,46.286,24879.0
2015-09-16 14:25:00,54.64,54.66,54.63,54.66,13573.0,46.286,46.303,46.2775,46.303,13573.0
2015-09-16 14:30:00,54.66,54.66,54.61,54.64,23558.0,46.303,46.303,46.2606,46.286,23558.0
2015-09-16 14:35:00,54.65,54.66,54.62,54.62,19918.0,46.2945,46.303,46.2691,46.2691,19918.0
2015-09-16 14:40:00,54.62,54.68,54.61,54.68,21817.0,46.2691,46.3199,46.2606,46.3199,21817.0
2015-09-16 14:45:00,54.68,54.68,54.66,54.68,43360.0,46.3199,46.3199,46.303,46.3199,43360.0
2015-09-16 14:50:00,54.68,54.69,54.65,54.67,24458.0,46.3199,46.3284,46.2945,46.3114,24458.0
2015-09-16 14:55:00,54.68,54.8,54.66,54.77,25750.0,46.3199,46.4216,46.303,46.3961,25750.0
2015-09-16 15:00:00,54.78,54.82,54.73,54.79,18489.0,46.4046,46.4385,46.3623,46.4131,18489.0
2015-09-16 15:05:00,54.8,54.81,54.76,54.76,22079.0,46.4216,46.43,46.3877,46.3877,22079.0
2015-09-16 15:10:00,54.76,54.82,54.75,54.78,40458.0,46.3877,46.4385,46.3792,46.4046,40458.0
2015-09-16 15:15:00,54.77,54.81,54.72,54.76,68165.0,46.3961,46.43,46.3538,46.3877,68165.0
2015-09-16 15:20:00,54.76,54.82,54.71,54.77,71460.0,46.3877,46.4385,46.3453,46.3961,71460.0
2015-09-16 15:25:00,54.77,54.77,54.7,54.74,50920.0,46.3961,46.3961,46.3368,46.3707,50920.0
2015-09-16 15:30:00,54.74,54.77,54.72,54.74,54492.0,46.3707,46.3961,46.3538,46.3707,54492.0
2015-09-16 15:35:00,54.75,54.75,54.69,54.7,120041.0,46.3792,46.3792,46.3284,46.3368,120041.0
2015-09-16 15:40:00,54.7,54.76,54.7,54.71,107586.0,46.3368,46.3877,46.3368,46.3453,107586.0
2015-09-16 15:45:00,54.71,54.71,54.67,54.69,50219.0,46.3453,46.3453,46.3114,46.3284,50219.0
2015-09-16 15:50:00,54.7,54.71,54.63,54.68,112193.0,46.3368,46.3453,46.2775,46.3199,112193.0
2015-09-16 15:55:00,54.67,54.71,54.64,54.64,178421.0,46.3114,46.3453,46.286,46.286,178421.0
2015-09-17 09:30:00,54.72,54.73,54.45,54.69,29818.0,46.3538,46.3623,46.1251,46.3284,29818.0
2015-09-17 09:35:00,54.7,54.8,54.65,54.77,28636.0,46.3368,46.4216,46.2945,46.3961,28636.0
2015-09-17 09:40:00,54.77,54.77,54.6,54.62,73516.0,46.3961,46.3961,46.2521,46.2691,73516.0
2015-09-17 09:45:00,54.62,54.62,54.54,54.58,31934.0,46.2691,46.2691,46.2013,46.2352,31934.0
2015-09-17 09:50:00,54.59,54.68,54.57,54.68,16782.0,46.2437,46.3199,46.2267,46.3199,16782.0
2015-09-17 09:55:00,54.68,54.79,54.65,54.75,13817.0,46.3199,46.4131,46.2945,46.3792,13817.0
2015-09-17 10:00:00,54.73,54.8,54.72,54.78,22498.0,46.3623,46.4216,46.3538,46.4046,22498.0
2015-09-17 10:05:00,54.79,54.87,54.79,54.85,12397.0,46.4131,46.4808,46.4131,46.4639,12397.0
2015-09-17 10:10:00,54.85,54.85,54.78,54.78,37695.0,46.4639,46.4639,46.4046,46.4046,37695.0
2015-09-17 10:15:00,54.78,54.8,54.76,54.77,40319.0,46.4046,46.4216,46.3877,46.3961,40319.0
2015-09-17 10:20:00,54.77,54.78,54.71,54.71,17705.0,46.3961,46.4046,46.3453,46.3453,17705.0
2015-09-17 10:25:00,54.71,54.75,54.71,54.75,14886.0,46.3453,46.3792,46.3453,46.3792,14886.0
2015-09-17 10:30:00,54.75,54.79,54.7,54.71,23850.0,46.3792,46.4131,46.3368,46.3453,23850.0
2015-09-17 10:35:00,54.71,54.74,54.7,54.71,15386.0,46.3453,46.3707,46.3368,46.3453,15386.0
2015-09-17 10:40:00,54.71,54.75,54.69,54.7,57420.0,46.3453,46.3792,46.3284,46.3368,57420.0
2015-09-17 10:45:00,54.7,54.73,54.7,54.73,15626.0,46.3368,46.3623,46.3368,46.3623,15626.0
2015-09-17 10:50:00,54.73,54.73,54.69,54.7,47534.0,46.3623,46.3623,46.3284,46.3368,47534.0
2015-09-17 10:55:00,54.7,54.71,54.68,54.7,34063.0,46.3368,46.3453,46.3199,46.3368,34063.0
2015-09-17 11:00:00,54.7,54.71,54.68,54.69,15236.0,46.3368,46.3453,46.3199,46.3284,15236.0
2015-09-17 11:05:00,54.69,54.71,54.69,54.71,26010.0,46.3284,46.3453,46.3284,46.3453,26010.0
2015-09-17 11:10:00,54.71,54.73,54.68,54.69,54807.0,46.3453,46.3623,46.3199,46.3284,54807.0
2015-09-17 11:15:00,54.69,54.69,54.64,54.65,38256.0,46.3284,46.3284,46.286,46.2945,38256.0
2015-09-17 11:20:00,54.65,54.67,54.63,54.64,73171.0,46.2945,46.3114,46.2775,46.286,73171.0
2015-09-17 11:25:00,54.65,54.66,54.61,54.66,17440.0,46.2945,46.303,46.2606,46.303,17440.0
2015-09-17 11:30:00,54.68,54.71,54.67,54.69,32050.0,46.3199,46.3453,46.3114,46.3284,32050.0
2015-09-17 11:35:00,54.69,54.7,54.66,54.68,15934.0,46.3284,46.3368,46.303,46.3199,15934.0
2015-09-17 11:40:00,54.68,54.7,54.63,54.63,15143.0,46.3199,46.3368,46.2775,46.2775,15143.0
2015-09-17 11:45:00,54.64,54.64,54.59,54.59,42223.0,46.286,46.286,46.2437,46.2437,42223.0
2015-09-17 11:50:00,54.59,54.63,54.59,54.63,14437.0,46.2437,46.2775,46.2437,46.2775,14437.0
2015-09-17 11:55:00,54.62,54.67,54.61,54.67,18997.0,46.2691,46.3114,46.2606,46.3114,18997.0
2015-09-17 12:00:00,54.66,54.68,54.61,54.61,16306.0,46.303,46.3199,46.2606,46.2606,16306.0
2015-09-17 12:05:00,54.61,54.65,54.6,54.62,20337.0,46.2606,46.2945,46.2521,46.2691,20337.0
2015-09-17 12:10:00,54.62,54.63,54.6,54.61,13117.0,46.2691,46.2775,46.2521,46.2606,13117.0
2015-09-17 12:15:00,54.61,54.66,54.61,54.61,40466.0,46.2606,46.303,46.2606,46.2606,40466.0
2015-09-17 12:20:00,54.62,54.64,54.6,54.62,163745.0,46.2691,46.286,46.2521,46.2691,163745.0
2015-09-17 12:25:00,54.62,54.72,54.62,54.71,16107.0,46.2691,46.3538,46.2691,46.3453,16107.0
2015-09-17 12:30:00,54.71,54.75,54.71,54.72,25498.0,46.3453,46.3792,46.3453,46.3538,25498.0
2015-09-17 12:35:00,54.72,54.74,54.72,54.73,12462.0,46.3538,46.3707,46.3538,46.3623,12462.0
2015-09-17 12:40:00,54.72,54.73,54.69,54.71,27848.0,46.3538,46.3623,46.3284,46.3453,27848.0
2015-09-17 12:45:00,54.72,54.72,54.68,54.72,61399.0,46.3538,46.3538,46.3199,46.3538,61399.0
2015-09-17 12:50:00,54.72,54.74,54.71,54.73,17284.0,46.3538,46.3707,46.3453,46.3623,17284.0
2015-09-17 12:55:00,54.73,54.78,54.72,54.76,32623.0,46.3623,46.4046,46.3538,46.3877,32623.0
2015-09-17 13:00:00,54.76,54.76,54.7,54.71,18308.0,46.3877,46.3877,46.3368,46.3453,18308.0
2015-09-17 13:05:00,54.71,54.72,54.7,54.7,28358.0,46.3453,46.3538,46.3368,46.3368,28358.0
2015-09-17 13:10:00,54.7,54.72,54.68,54.72,20755.0,46.3368,46.3538,46.3199,46.3538,20755.0
2015-09-17 13:15:00,54.73,54.79,54.72,54.79,22889.0,46.3623,46.4131,46.3538,46.4131,22889.0
2015-09-17 13:20:00,54.79,54.81,54.76,54.77,25825.0,46.4131,46.43,46.3877,46.3961,25825.0
2015-09-17 13:25:00,54.77,54.83,54.75,54.75,32997.0,46.3961,46.447,46.3792,46.3792,32997.0
2015-09-17 13:30:00,54.76,54.82,54.75,54.81,30612.0,46.3877,46.4385,46.3792,46.43,30612.0
2015-09-17 13:35:00,54.81,54.81,54.74,54.76,26124.0,46.43,46.43,46.3707,46.3877,26124.0
2015-09-17 13:40:00,54.76,54.78,54.7,54.71,36919.0,46.3877,46.4046,46.3368,46.3453,36919.0
2015-09-17 13:45:00,54.7,54.71,54.66,54.7,26606.0,46.3368,46.3453,46.303,46.3368,26606.0
2015-09-17 13:50:00,54.7,54.71,54.67,54.7,41333.0,46.3368,46.3453,46.3114,46.3368,41333.0
2015-09-17 13:55:00,54.69,54.69,54.63,54.68,34900.0,46.3284,46.3284,46.2775,46.3199,34900.0
2015-09-17 14:00:00,54.68,54.9,54.22,54.35,85336.0,46.3199,46.5063,45.9302,46.0404,85336.0
2015-09-17 14:05:00,54.37,54.58,54.35,54.55,49572.0,46.0573,46.2352,46.0404,46.2098,49572.0
2015-09-17 14:10:00,54.55,54.73,54.55,54.59,36809.0,46.2098,46.3623,46.2098,46.2437,36809.0
2015-09-17 14:15:00,54.59,54.78,54.55,54.68,28964.0,46.2437,46.4046,46.2098,46.3199,28964.0
2015-09-17 14:20:00,54.69,54.7,54.53,54.59,34700.0,46.3284,46.3368,46.1928,46.2437,34700.0
2015-09-17 14:25:00,54.6,54.68,54.54,54.56,23242.0,46.2521,46.3199,46.2013,46.2182,23242.0
2015-09-17 14:30:00,54.55,54.74,54.55,54.72,42864.0,46.2098,46.3707,46.2098,46.3538,42864.0
2015-09-17 14:35:00,54.72,54.76,54.65,54.66,32520.0,46.3538,46.3877,46.2945,46.303,32520.0
2015-09-17 14:40:00,54.67,54.88,54.67,54.88,21678.0,46.3114,46.4893,46.3114,46.4893,21678.0
2015-09-17 14:45:00,54.86,55.1,54.84,55.01,57190.0,46.4724,46.6757,46.4554,46.5994,57190.0
2015-09-17 14:50:00,55.02,55.05,54.98,55.01,19898.0,46.6079,46.6333,46.574,46.5994,19898.0
2015-09-17 14:55:00,55.01,55.01,54.87,54.93,33842.0,46.5994,46.5994,46.4808,46.5317,33842.0
2015-09-17 15:00:00,54.94,54.99,54.85,54.9,29768.0,46.5401,46.5825,46.4639,46.5063,29768.0
2015-09-17 15:05:00,54.9,54.9,54.7,54.72,41877.0,46.5063,46.5063,46.3368,46.3538,41877.0
2015-09-17 15:10:00,54.72,54.79,54.52,54.54,49172.0,46.3538,46.4131,46.1844,46.2013,49172.0
2015-09-17 15:15:00,54.55,54.59,54.48,54.54,54114.0,46.2098,46.2437,46.1505,46.2013,54114.0
2015-09-17 15:20:00,54.53,54.53,54.19,54.36,74350.0,46.1928,46.1928,45.9048,46.0488,74350.0
2015-09-17 15:25:00,54.37,54.46,54.31,54.41,41016.0,46.0573,46.1335,46.0065,46.0912,41016.0
2015-09-17 15:30:00,54.42,54.55,54.33,54.52,64797.0,46.0996,46.2098,46.0234,46.1844,64797.0
2015-09-17 15:35:00,54.52,54.52,54.36,54.41,73136.0,46.1844,46.1844,46.0488,46.0912,73136.0
2015-09-17 15:40:00,54.42,54.51,54.35,54.39,85053.0,46.0996,46.1759,46.0404,46.0742,85053.0
2015-09-17 15:45:00,54.38,54.42,54.3,54.35,100799.0,46.0658,46.0996,45.998,46.0404,100799.0
2015-09-17 15:50:00,54.34,54.36,54.16,54.17,138715.0,46.0319,46.0488,45.8794,45.8879,138715.0
2015-09-17 15:55:00,54.16,54.28,54.13,54.25,135568.0,45.8794,45.9811,45.854,45.9556,135568.0
2015-09-18 09:30:00,52.56,53.58,52.56,53.55,509259.0,44.524,45.3881,44.524,45.3627,509259.0
2015-09-18 09:35:00,53.53,53.67,53.43,53.44,31930.0,45.3457,45.4643,45.261,45.2695,31930.0
2015-09-18 09:40:00,53.46,53.61,53.46,53.58,33297.0,45.2864,45.4135,45.2864,45.3881,33297.0
2015-09-18 09:45:00,53.58,53.6,53.44,53.46,34611.0,45.3881,45.405,45.2695,45.2864,34611.0
2015-09-18 09:50:00,53.46,53.46,53.3,53.32,81296.0,45.2864,45.2864,45.1509,45.1678,81296.0
2015-09-18 09:55:00,53.33,53.44,53.33,53.4,49234.0,45.1763,45.2695,45.1763,45.2356,49234.0
2015-09-18 10:00:00,53.39,53.44,53.33,53.33,32816.0,45.2271,45.2695,45.1763,45.1763,32816.0
2015-09-18 10:05:00,53.32,53.41,53.3,53.36,28235.0,45.1678,45.2441,45.1509,45.2017,28235.0
2015-09-18 10:10:00,53.37,53.49,53.37,53.4,46822.0,45.2102,45.3118,45.2102,45.2356,46822.0
2015-09-18 10:15:00,53.41,53.44,53.39,53.39,28736.0,45.2441,45.2695,45.2271,45.2271,28736.0
2015-09-18 10:20:00,53.38,53.47,53.35,53.47,16761.0,45.2187,45.2949,45.1932,45.2949,16761.0
2015-09-18 10:25:00,53.48,53.65,53.48,53.56,24152.0,45.3034,45.4474,45.3034,45.3711,24152.0
2015-09-18 10:30:00,53.55,53.59,53.48,53.52,13289.0,45.3627,45.3965,45.3034,45.3373,13289.0
2015-09-18 10:35:00,53.51,53.51,53.39,53.4,19001.0,45.3288,45.3288,45.2271,45.2356,19001.0
2015-09-18 10:40:00,53.39,53.41,53.35,53.38,17216.0,45.2271,45.2441,45.1932,45.2187,17216.0
2015-09-18 10:45:00,53.38,53.44,53.38,53.38,16068.0,45.2187,45.2695,45.2187,45.2187,16068.0
2015-09-18 10:50:00,53.39,53.45,53.38,53.43,14326.0,45.2271,45.278,45.2187,45.261,14326.0
2015-09-18 10:55:00,53.42,53.45,53.37,53.44,14606.0,45.2525,45.278,45.2102,45.2695,14606.0
2015-09-18 11:00:00,53.42,53.5,53.42,53.47,15499.0,45.2525,45.3203,45.2525,45.2949,15499.0
2015-09-18 11:05:00,53.48,53.54,53.48,53.51,20853.0,45.3034,45.3542,45.3034,45.3288,20853.0
2015-09-18 11:10:00,53.52,53.58,53.47,53.58,21299.0,45.3373,45.3881,45.2949,45.3881,21299.0
2015-09-18 11:15:00,53.57,53.58,53.47,53.48,29319.0,45.3796,45.3881,45.2949,45.3034,29319.0
2015-09-18 11:20:00,53.48,53.53,53.45,53.48,40950.0,45.3034,45.3457,45.278,45.3034,40950.0
2015-09-18 11:25:00,53.48,53.51,53.39,53.4,32770.0,45.3034,45.3288,45.2271,45.2356,32770.0
2015-09-18 11:30:00,53.39,53.43,53.35,53.4,21625.0,45.2271,45.261,45.1932,45.2356,21625.0
2015-09-18 11:35:00,53.41,53.47,53.37,53.47,23187.0,45.2441,45.2949,45.2102,45.2949,23187.0
2015-09-18 11:40:00,53.47,53.55,53.44,53.54,15696.0,45.2949,45.3627,45.2695,45.3542,15696.0
2015-09-18 11:45:00,53.53,53.64,53.53,53.64,41226.0,45.3457,45.4389,45.3457,45.4389,41226.0
2015-09-18 11:50:00,53.63,53.63,53.49,53.5,85891.0,45.4304,45.4304,45.3118,45.3203,85891.0
2015-09-18 11:55:00,53.5,53.54,53.47,53.52,50213.0,45.3203,45.3542,45.2949,45.3373,50213.0
2015-09-18 12:00:00,53.52,53.54,53.52,53.53,16576.0,45.3373,45.3542,45.3373,45.3457,16576.0
2015-09-18 12:05:00,53.53,53.55,53.45,53.46,28142.0,45.3457,45.3627,45.278,45.2864,28142.0
2015-09-18 12:10:00,53.45,53.45,53.37,53.4,22514.0,45.278,45.278,45.2102,45.2356,22514.0
2015-09-18 12:15:00,53.4,53.4,53.33,53.33,18170.0,45.2356,45.2356,45.1763,45.1763,18170.0
2015-09-18 12:20:00,53.32,53.33,53.23,53.23,26010.0,45.1678,45.1763,45.0916,45.0916,26010.0
2015-09-18 12:25:00,53.23,53.35,53.22,53.35,19677.0,45.0916,45.1932,45.0831,45.1932,19677.0
2015-09-18 12:30:00,53.35,53.35,53.26,53.31,15568.0,45.1932,45.1932,45.117,45.1594,15568.0
2015-09-18 12:35:00,53.31,53.36,53.31,53.32,18859.0,45.1594,45.2017,45.1594,45.1678,18859.0
2015-09-18 12:40:00,53.33,53.36,53.24,53.24,43825.0,45.1763,45.2017,45.1001,45.1001,43825.0
2015-09-18 12:45:00,53.24,53.26,53.21,53.24,12751.0,45.1001,45.117,45.0746,45.1001,12751.0
2015-09-18 12:50:00,53.25,53.34,53.25,53.32,30277.0,45.1085,45.1848,45.1085,45.1678,30277.0
2015-09-18 12:55:00,53.32,53.35,53.29,53.33,24920.0,45.1678,45.1932,45.1424,45.1763,24920.0
2015-09-18 13:00:00,53.32,53.38,53.28,53.38,15756.0,45.1678,45.2187,45.1339,45.2187,15756.0
2015-09-18 13:05:00,53.38,53.41,53.35,53.4,15802.0,45.2187,45.2441,45.1932,45.2356,15802.0
2015-09-18 13:10:00,53.4,53.42,53.34,53.35,33466.0,45.2356,45.2525,45.1848,45.1932,33466.0
2015-09-18 13:15:00,53.33,53.35,53.29,53.35,14005.0,45.1763,45.1932,45.1424,45.1932,14005.0
2015-09-18 13:20:00,53.36,53.37,53.22,53.22,29776.0,45.2017,45.2102,45.0831,45.0831,29776.0
2015-09-18 13:25:00,53.23,53.33,53.22,53.32,18525.0,45.0916,45.1763,45.0831,45.1678,18525.0
2015-09-18 13:30:00,53.33,53.36,53.32,53.34,18299.0,45.1763,45.2017,45.1678,45.1848,18299.0
2015-09-18 13:35:00,53.33,53.33,53.27,53.27,18544.0,45.1763,45.1763,45.1255,45.1255,18544.0
2015-09-18 13:40:00,53.27,53.31,53.27,53.29,23784.0,45.1255,45.1594,45.1255,45.1424,23784.0
2015-09-18 13:45:00,53.28,53.33,53.27,53.28,22400.0,45.1339,45.1763,45.1255,45.1339,22400.0
2015-09-18 13:50:00,53.27,53.27,53.19,53.23,22620.0,45.1255,45.1255,45.0577,45.0916,22620.0
2015-09-18 13:55:00,53.23,53.24,53.14,53.17,25105.0,45.0916,45.1001,45.0154,45.0408,25105.0
2015-09-18 14:00:00,53.17,53.2,53.15,53.19,22783.0,45.0408,45.0662,45.0238,45.0577,22783.0
2015-09-18 14:05:00,53.19,53.26,53.18,53.2,26975.0,45.0577,45.117,45.0492,45.0662,26975.0
2015-09-18 14:10:00,53.19,53.23,53.14,53.2,26436.0,45.0577,45.0916,45.0154,45.0662,26436.0
2015-09-18 14:15:00,53.2,53.25,53.19,53.2,37138.0,45.0662,45.1085,45.0577,45.0662,37138.0
2015-09-18 14:20:00,53.2,53.35,53.2,53.35,26737.0,45.0662,45.1932,45.0662,45.1932,26737.0
2015-09-18 14:25:00,53.34,53.35,53.3,53.32,13578.0,45.1848,45.1932,45.1509,45.1678,13578.0
2015-09-18 14:30:00,53.31,53.31,53.27,53.28,19315.0,45.1594,45.1594,45.1255,45.1339,19315.0
2015-09-18 14:35:00,53.28,53.31,53.23,53.31,26795.0,45.1339,45.1594,45.0916,45.1594,26795.0
2015-09-18 14:40:00,53.32,53.37,53.3,53.31,30130.0,45.1678,45.2102,45.1509,45.1594,30130.0
2015-09-18 14:45:00,53.31,53.32,53.26,53.26,21348.0,45.1594,45.1678,45.117,45.117,21348.0
2015-09-18 14:50:00,53.25,53.26,53.19,53.22,17235.0,45.1085,45.117,45.0577,45.0831,17235.0
2015-09-18 14:55:00,53.22,53.33,53.2,53.31,22780.0,45.0831,45.1763,45.0662,45.1594,22780.0
2015-09-18 15:00:00,53.31,53.36,53.22,53.22,36755.0,45.1594,45.2017,45.0831,45.0831,36755.0
2015-09-18 15:05:00,53.22,53.22,53.15,53.15,27681.0,45.0831,45.0831,45.0238,45.0238,27681.0
2015-09-18 15:10:00,53.17,53.22,53.12,53.18,76551.0,45.0408,45.0831,44.9984,45.0492,76551.0
2015-09-18 15:15:00,53.18,53.18,53.05,53.08,56840.0,45.0492,45.0492,44.9391,44.9645,56840.0
2015-09-18 15:20:00,53.09,53.1,53.01,53.07,40153.0,44.973,44.9815,44.9052,44.9561,40153.0
2015-09-18 15:25:00,53.06,53.17,53.03,53.15,102669.0,44.9476,45.0408,44.9222,45.0238,102669.0
2015-09-18 15:30:00,53.15,53.16,53.08,53.11,39775.0,45.0238,45.0323,44.9645,44.9899,39775.0
2015-09-18 15:35:00,53.1,53.11,53.06,53.08,44591.0,44.9815,44.9899,44.9476,44.9645,44591.0
2015-09-18 15:40:00,53.08,53.08,52.99,53.0,85512.0,44.9645,44.9645,44.8883,44.8968,85512.0
2015-09-18 15:45:00,53.0,53.04,52.98,52.99,70269.0,44.8968,44.9306,44.8798,44.8883,70269.0
2015-09-18 15:50:00,53.0,53.1,52.96,53.07,111828.0,44.8968,44.9815,44.8629,44.9561,111828.0
2015-09-18 15:55:00,53.07,53.11,52.99,53.09,167164.0,44.9561,44.9899,44.8883,44.973,167164.0
2015-09-21 09:30:00,53.49,53.58,53.37,53.52,35131.0,45.3118,45.3881,45.2102,45.3373,35131.0
2015-09-21 09:35:00,53.55,53.69,53.52,53.64,27428.0,45.3627,45.4813,45.3373,45.4389,27428.0
2015-09-21 09:40:00,53.65,53.76,53.6,53.69,41945.0,45.4474,45.5406,45.405,45.4813,41945.0
2015-09-21 09:45:00,53.68,53.71,53.61,53.62,52938.0,45.4728,45.4982,45.4135,45.422,52938.0
2015-09-21 09:50:00,53.62,53.67,53.5,53.5,51533.0,45.422,45.4643,45.3203,45.3203,51533.0
2015-09-21 09:55:00,53.5,53.57,53.47,53.51,22150.0,45.3203,45.3796,45.2949,45.3288,22150.0
2015-09-21 10:00:00,53.51,53.57,53.49,53.57,21805.0,45.3288,45.3796,45.3118,45.3796,21805.0
2015-09-21 10:05:00,53.58,53.61,53.53,53.55,60139.0,45.3881,45.4135,45.3457,45.3627,60139.0
2015-09-21 10:10:00,53.55,53.57,53.48,53.54,30784.0,45.3627,45.3796,45.3034,45.3542,30784.0
2015-09-21 10:15:00,53.53,53.58,53.47,53.56,20181.0,45.3457,45.3881,45.2949,45.3711,20181.0
2015-09-21 10:20:00,53.56,53.58,53.5,53.57,33731.0,45.3711,45.3881,45.3203,45.3796,33731.0
2015-09-21 10:25:00,53.57,53.57,53.53,53.53,16755.0,45.3796,45.3796,45.3457,45.3457,16755.0
2015-09-21 10:30:00,53.52,53.64,53.52,53.58,64711.0,45.3373,45.4389,45.3373,45.3881,64711.0
2015-09-21 10:35:00,53.58,53.77,53.56,53.74,61146.0,45.3881,45.549,45.3711,45.5236,61146.0
2015-09-21 10:40:00,53.75,53.79,53.75,53.78,63871.0,45.5321,45.566,45.5321,45.5575,63871.0
2015-09-21 10:45:00,53.78,53.81,53.74,53.76,17670.0,45.5575,45.5829,45.5236,45.5406,17670.0
2015-09-21 10:50:00,53.76,53.83,53.76,53.78,15984.0,45.5406,45.5999,45.5406,45.5575,15984.0
2015-09-21 10:55:00,53.79,53.81,53.67,53.71,26425.0,45.566,45.5829,45.4643,45.4982,26425.0
2015-09-21 11:00:00,53.72,53.73,53.66,53.66,12637.0,45.5067,45.5151,45.4558,45.4558,12637.0
2015-09-21 11:05:00,53.67,53.73,53.67,53.72,9770.0,45.4643,45.5151,45.4643,45.5067,9770.0
2015-09-21 11:10:00,53.72,53.81,53.72,53.81,17901.0,45.5067,45.5829,45.5067,45.5829,17901.0
2015-09-21 11:15:00,53.81,53.82,53.77,53.82,8265.0,45.5829,45.5914,45.549,45.5914,8265.0
2015-09-21 11:20:00,53.82,53.83,53.76,53.8,12960.0,45.5914,45.5999,45.5406,45.5744,12960.0
2015-09-21 11:25:00,53.8,53.82,53.76,53.8,31074.0,45.5744,45.5914,45.5406,45.5744,31074.0
2015-09-21 11:30:00,53.79,53.81,53.68,53.69,23821.0,45.566,45.5829,45.4728,45.4813,23821.0
2015-09-21 11:35:00,53.68,53.68,53.64,53.64,9938.0,45.4728,45.4728,45.4389,45.4389,9938.0
2015-09-21 11:40:00,53.64,53.66,53.59,53.62,19718.0,45.4389,45.4558,45.3965,45.422,19718.0
2015-09-21 11:45:00,53.62,53.63,53.58,53.62,9392.0,45.422,45.4304,45.3881,45.422,9392.0
2015-09-21 11:50:00,53.62,53.65,53.6,53.61,7777.0,45.422,45.4474,45.405,45.4135,7777.0
2015-09-21 11:55:00,53.6,53.63,53.58,53.63,17408.0,45.405,45.4304,45.3881,45.4304,17408.0
2015-09-21 12:00:00,53.63,53.63,53.47,53.48,20404.0,45.4304,45.4304,45.2949,45.3034,20404.0
2015-09-21 12:05:00,53.48,53.49,53.4,53.43,17496.0,45.3034,45.3118,45.2356,45.261,17496.0
2015-09-21 12:10:00,53.42,53.47,53.41,53.45,5157.0,45.2525,45.2949,45.2441,45.278,5157.0
2015-09-21 12:15:00,53.45,53.49,53.44,53.46,5664.0,45.278,45.3118,45.2695,45.2864,5664.0
2015-09-21 12:20:00,53.46,53.53,53.46,53.52,8906.0,45.2864,45.3457,45.2864,45.3373,8906.0
2015-09-21 12:25:00,53.53,53.57,53.52,53.56,16076.0,45.3457,45.3796,45.3373,45.3711,16076.0
2015-09-21 12:30:00,53.56,53.56,53.48,53.51,9177.0,45.3711,45.3711,45.3034,45.3288,9177.0
2015-09-21 12:35:00,53.5,53.54,53.48,53.53,6881.0,45.3203,45.3542,45.3034,45.3457,6881.0
2015-09-21 12:40:00,53.53,53.57,53.52,53.57,5005.0,45.3457,45.3796,45.3373,45.3796,5005.0
2015-09-21 12:45:00,53.57,53.57,53.53,53.53,13977.0,45.3796,45.3796,45.3457,45.3457,13977.0
2015-09-21 12:50:00,53.53,53.53,53.42,53.45,26334.0,45.3457,45.3457,45.2525,45.278,26334.0
2015-09-21 12:55:00,53.45,53.47,53.38,53.46,14400.0,45.278,45.2949,45.2187,45.2864,14400.0
2015-09-21 13:00:00,53.45,53.49,53.43,53.49,15275.0,45.278,45.3118,45.261,45.3118,15275.0
2015-09-21 13:05:00,53.5,53.54,53.48,53.53,13463.0,45.3203,45.3542,45.3034,45.3457,13463.0
2015-09-21 13:10:00,53.52,53.54,53.5,53.54,8387.0,45.3373,45.3542,45.3203,45.3542,8387.0
2015-09-21 13:15:00,53.54,53.61,53.51,53.59,18047.0,45.3542,45.4135,45.3288,45.3965,18047.0
2015-09-21 13:20:00,53.58,53.61,53.57,53.58,19862.0,45.3881,45.4135,45.3796,45.3881,19862.0
2015-09-21 13:25:00,53.58,53.6,53.56,53.58,10462.0,45.3881,45.405,45.3711,45.3881,10462.0
2015-09-21 13:30:00,53.57,53.57,53.52,53.52,10428.0,45.3796,45.3796,45.3373,45.3373,10428.0
2015-09-21 13:35:00,53.52,53.63,53.52,53.62,16258.0,45.3373,45.4304,45.3373,45.422,16258.0
2015-09-21 13:40:00,53.61,53.66,53.59,53.65,11103.0,45.4135,45.4558,45.3965,45.4474,11103.0
2015-09-21 13:45:00,53.63,53.63,53.57,53.57,12292.0,45.4304,45.4304,45.3796,45.3796,12292.0
2015-09-21 13:50:00,53.56,53.58,53.53,53.58,13499.0,45.3711,45.3881,45.3457,45.3881,13499.0
2015-09-21 13:55:00,53.58,53.58,53.53,53.54,16097.0,45.3881,45.3881,45.3457,45.3542,16097.0
2015-09-21 14:00:00,53.54,53.59,53.53,53.57,11446.0,45.3542,45.3965,45.3457,45.3796,11446.0
2015-09-21 14:05:00,53.58,53.58,53.54,53.55,8338.0,45.3881,45.3881,45.3542,45.3627,8338.0
2015-09-21 14:10:00,53.55,53.55,53.48,53.5,11117.0,45.3627,45.3627,45.3034,45.3203,11117.0
2015-09-21 14:15:00,53.5,53.55,53.49,53.5,10519.0,45.3203,45.3627,45.3118,45.3203,10519.0
2015-09-21 14:20:00,53.51,53.56,53.5,53.55,13336.0,45.3288,45.3711,45.3203,45.3627,13336.0
2015-09-21 14:25:00,53.55,53.57,53.52,53.52,18207.0,45.3627,45.3796,45.3373,45.3373,18207.0
2015-09-21 14:30:00,53.53,53.62,53.51,53.6,26831.0,45.3457,45.422,45.3288,45.405,26831.0
2015-09-21 14:35:00,53.6,53.66,53.58,53.66,52937.0,45.405,45.4558,45.3881,45.4558,52937.0
2015-09-21 14:40:00,53.66,53.67,53.62,53.65,12335.0,45.4558,45.4643,45.422,45.4474,12335.0
2015-09-21 14:45:00,53.66,53.7,53.63,53.7,20967.0,45.4558,45.4897,45.4304,45.4897,20967.0
2015-09-21 14:50:00,53.71,53.81,53.71,53.79,19113.0,45.4982,45.5829,45.4982,45.566,19113.0
2015-09-21 14:55:00,53.8,53.81,53.77,53.78,18282.0,45.5744,45.5829,45.549,45.5575,18282.0
2015-09-21 15:00:00,53.78,53.79,53.75,53.78,36852.0,45.5575,45.566,45.5321,45.5575,36852.0
2015-09-21 15:05:00,53.77,53.8,53.75,53.79,31632.0,45.549,45.5744,45.5321,45.566,31632.0
2015-09-21 15:10:00,53.8,53.8,53.73,53.75,39743.0,45.5744,45.5744,45.5151,45.5321,39743.0
2015-09-21 15:15:00,53.74,53.75,53.7,53.7,64864.0,45.5236,45.5321,45.4897,45.4897,64864.0
2015-09-21 15:20:00,53.71,53.72,53.64,53.65,25632.0,45.4982,45.5067,45.4389,45.4474,25632.0
2015-09-21 15:25:00,53.66,53.71,53.65,53.7,33543.0,45.4558,45.4982,45.4474,45.4897,33543.0
2015-09-21 15:30:00,53.71,53.74,53.56,53.58,49047.0,45.4982,45.5236,45.3711,45.3881,49047.0
2015-09-21 15:35:00,53.58,53.58,53.52,53.55,39768.0,45.3881,45.3881,45.3373,45.3627,39768.0
2015-09-21 15:40:00,53.54,53.59,53.53,53.58,30312.0,45.3542,45.3965,45.3457,45.3881,30312.0
2015-09-21 15:45:00,53.58,53.61,53.54,53.57,42711.0,45.3881,45.4135,45.3542,45.3796,42711.0
2015-09-21 15:50:00,53.56,53.58,53.53,53.54,47826.0,45.3711,45.3881,45.3457,45.3542,47826.0
2015-09-21 15:55:00,53.55,53.67,53.54,53.67,100102.0,45.3627,45.4643,45.3542,45.4643,100102.0
2015-09-22 09:30:00,52.5,52.95,52.25,52.77,58780.0,44.4732,44.8544,44.2614,44.7019,58780.0
2015-09-22 09:35:00,52.82,52.92,52.65,52.82,28414.0,44.7443,44.829,44.6003,44.7443,28414.0
2015-09-22 09:40:00,52.81,52.85,52.74,52.79,14058.0,44.7358,44.7697,44.6765,44.7189,14058.0
2015-09-22 09:45:00,52.78,52.8,52.72,52.72,22114.0,44.7104,44.7273,44.6596,44.6596,22114.0
2015-09-22 09:50:00,52.72,52.82,52.69,52.81,26145.0,44.6596,44.7443,44.6342,44.7358,26145.0
2015-09-22 09:55:00,52.8,52.91,52.8,52.83,54629.0,44.7273,44.8205,44.7273,44.7527,54629.0
2015-09-22 10:00:00,52.82,52.89,52.8,52.81,61157.0,44.7443,44.8036,44.7273,44.7358,61157.0
2015-09-22 10:05:00,52.8,52.83,52.73,52.78,34761.0,44.7273,44.7527,44.668,44.7104,34761.0
2015-09-22 10:10:00,52.78,52.79,52.72,52.75,16041.0,44.7104,44.7189,44.6596,44.685,16041.0
2015-09-22 10:15:00,52.74,52.79,52.71,52.74,23020.0,44.6765,44.7189,44.6511,44.6765,23020.0
2015-09-22 10:20:00,52.74,52.74,52.65,52.7,20397.0,44.6765,44.6765,44.6003,44.6426,20397.0
2015-09-22 10:25:00,52.69,52.76,52.65,52.75,26158.0,44.6342,44.6934,44.6003,44.685,26158.0
2015-09-22 10:30:00,52.75,52.75,52.68,52.69,40424.0,44.685,44.685,44.6257,44.6342,40424.0
2015-09-22 10:35:00,52.68,52.7,52.61,52.63,30585.0,44.6257,44.6426,44.5664,44.5833,30585.0
2015-09-22 10:40:00,52.62,52.63,52.54,52.57,21827.0,44.5749,44.5833,44.5071,44.5325,21827.0
2015-09-22 10:45:00,52.56,52.57,52.52,52.55,43883.0,44.524,44.5325,44.4901,44.5156,43883.0
2015-09-22 10:50:00,52.55,52.71,52.55,52.7,36963.0,44.5156,44.6511,44.5156,44.6426,36963.0
2015-09-22 10:55:00,52.71,52.75,52.66,52.68,41987.0,44.6511,44.685,44.6087,44.6257,41987.0
2015-09-22 11:00:00,52.68,52.77,52.67,52.72,56460.0,44.6257,44.7019,44.6172,44.6596,56460.0
2015-09-22 11:05:00,52.71,52.73,52.69,52.7,40708.0,44.6511,44.668,44.6342,44.6426,40708.0
2015-09-22 11:10:00,52.7,52.79,52.7,52.76,42548.0,44.6426,44.7189,44.6426,44.6934,42548.0
2015-09-22 11:15:00,52.76,52.78,52.71,52.77,30591.0,44.6934,44.7104,44.6511,44.7019,30591.0
2015-09-22 11:20:00,52.77,52.77,52.69,52.71,32937.0,44.7019,44.7019,44.6342,44.6511,32937.0
2015-09-22 11:25:00,52.71,52.75,52.7,52.71,19708.0,44.6511,44.685,44.6426,44.6511,19708.0
2015-09-22 11:30:00,52.71,52.76,52.7,52.73,20746.0,44.6511,44.6934,44.6426,44.668,20746.0
2015-09-22 11:35:00,52.73,52.73,52.68,52.69,21140.0,44.668,44.668,44.6257,44.6342,21140.0
2015-09-22 11:40:00,52.69,52.7,52.66,52.66,7101.0,44.6342,44.6426,44.6087,44.6087,7101.0
2015-09-22 11:45:00,52.66,52.79,52.66,52.78,28193.0,44.6087,44.7189,44.6087,44.7104,28193.0
2015-09-22 11:50:00,52.78,52.8,52.76,52.8,29852.0,44.7104,44.7273,44.6934,44.7273,29852.0
2015-09-22 11:55:00,52.8,52.8,52.75,52.76,16516.0,44.7273,44.7273,44.685,44.6934,16516.0
2015-09-22 12:00:00,52.75,52.76,52.71,52.76,43456.0,44.685,44.6934,44.6511,44.6934,43456.0
2015-09-22 12:05:00,52.75,52.91,52.74,52.91,30795.0,44.685,44.8205,44.6765,44.8205,30795.0
2015-09-22 12:10:00,52.91,52.94,52.86,52.86,15301.0,44.8205,44.8459,44.7782,44.7782,15301.0
2015-09-22 12:15:00,52.86,52.88,52.81,52.85,18761.0,44.7782,44.7951,44.7358,44.7697,18761.0
2015-09-22 12:20:00,52.85,52.86,52.8,52.8,23190.0,44.7697,44.7782,44.7273,44.7273,23190.0
2015-09-22 12:25:00,52.8,52.8,52.72,52.76,50632.0,44.7273,44.7273,44.6596,44.6934,50632.0
2015-09-22 12:30:00,52.76,52.76,52.72,52.73,30823.0,44.6934,44.6934,44.6596,44.668,30823.0
2015-09-22 12:35:00,52.74,52.81,52.74,52.81,25745.0,44.6765,44.7358,44.6765,44.7358,25745.0
2015-09-22 12:40:00,52.81,52.82,52.79,52.82,10905.0,44.7358,44.7443,44.7189,44.7443,10905.0
2015-09-22 12:45:00,52.81,52.81,52.73,52.73,8346.0,44.7358,44.7358,44.668,44.668,8346.0
2015-09-22 12:50:00,52.72,52.73,52.65,52.66,16785.0,44.6596,44.668,44.6003,44.6087,16785.0
2015-09-22 12:55:00,52.66,52.68,52.64,52.67,17905.0,44.6087,44.6257,44.5918,44.6172,17905.0
2015-09-22 13:00:00,52.66,52.82,52.64,52.77,32455.0,44.6087,44.7443,44.5918,44.7019,32455.0
2015-09-22 13:05:00,52.77,52.79,52.73,52.73,27527.0,44.7019,44.7189,44.668,44.668,27527.0
2015-09-22 13:10:00,52.73,52.77,52.7,52.71,34852.0,44.668,44.7019,44.6426,44.6511,34852.0
2015-09-22 13:15:00,52.7,52.73,52.66,52.72,29943.0,44.6426,44.668,44.6087,44.6596,29943.0
2015-09-22 13:20:00,52.71,52.75,52.68,52.74,34987.0,44.6511,44.685,44.6257,44.6765,34987.0
2015-09-22 13:25:00,52.73,52.74,52.64,52.64,17444.0,44.668,44.6765,44.5918,44.5918,17444.0
2015-09-22 13:30:00,52.66,52.75,52.64,52.72,34630.0,44.6087,44.685,44.5918,44.6596,34630.0
2015-09-22 13:35:00,52.72,52.75,52.7,52.73,19276.0,44.6596,44.685,44.6426,44.668,19276.0
2015-09-22 13:40:00,52.72,52.83,52.72,52.8,25195.0,44.6596,44.7527,44.6596,44.7273,25195.0
2015-09-22 13:45:00,52.8,52.8,52.75,52.78,35625.0,44.7273,44.7273,44.685,44.7104,35625.0
2015-09-22 13:50:00,52.78,52.78,52.74,52.76,48297.0,44.7104,44.7104,44.6765,44.6934,48297.0
2015-09-22 13:55:00,52.76,52.81,52.76,52.8,18050.0,44.6934,44.7358,44.6934,44.7273,18050.0
2015-09-22 14:00:00,52.79,52.79,52.72,52.77,59786.0,44.7189,44.7189,44.6596,44.7019,59786.0
2015-09-22 14:05:00,52.76,52.79,52.69,52.69,16401.0,44.6934,44.7189,44.6342,44.6342,16401.0
2015-09-22 14:10:00,52.69,52.75,52.68,52.73,42029.0,44.6342,44.685,44.6257,44.668,42029.0
2015-09-22 14:15:00,52.74,52.78,52.74,52.78,13296.0,44.6765,44.7104,44.6765,44.7104,13296.0
2015-09-22 14:20:00,52.79,52.81,52.75,52.75,25387.0,44.7189,44.7358,44.685,44.685,25387.0
2015-09-22 14:25:00,52.76,52.83,52.75,52.83,18175.0,44.6934,44.7527,44.685,44.7527,18175.0
2015-09-22 14:30:00,52.83,52.88,52.81,52.85,26102.0,44.7527,44.7951,44.7358,44.7697,26102.0
2015-09-22 14:35:00,52.84,52.88,52.81,52.86,26890.0,44.7612,44.7951,44.7358,44.7782,26890.0
2015-09-22 14:40:00,52.86,52.87,52.81,52.81,18526.0,44.7782,44.7866,44.7358,44.7358,18526.0
2015-09-22 14:45:00,52.81,52.83,52.76,52.78,29915.0,44.7358,44.7527,44.6934,44.7104,29915.0
2015-09-22 14:50:00,52.77,52.78,52.76,52.78,16505.0,44.7019,44.7104,44.6934,44.7104,16505.0
2015-09-22 14:55:00,52.78,52.86,52.75,52.85,25476.0,44.7104,44.7782,44.685,44.7697,25476.0
2015-09-22 15:00:00,52.84,52.84,52.81,52.82,18965.0,44.7612,44.7612,44.7358,44.7443,18965.0
2015-09-22 15:05:00,52.82,52.87,52.79,52.79,25012.0,44.7443,44.7866,44.7189,44.7189,25012.0
2015-09-22 15:10:00,52.79,52.79,52.74,52.77,20891.0,44.7189,44.7189,44.6765,44.7019,20891.0
2015-09-22 15:15:00,52.76,52.81,52.74,52.74,28193.0,44.6934,44.7358,44.6765,44.6765,28193.0
2015-09-22 15:20:00,52.75,52.79,52.73,52.78,24268.0,44.685,44.7189,44.668,44.7104,24268.0
2015-09-22 15:25:00,52.78,52.87,52.77,52.85,23174.0,44.7104,44.7866,44.7019,44.7697,23174.0
2015-09-22 15:30:00,52.86,52.94,52.85,52.94,28783.0,44.7782,44.8459,44.7697,44.8459,28783.0
2015-09-22 15:35:00,52.94,52.97,52.89,52.96,36726.0,44.8459,44.8713,44.8036,44.8629,36726.0
2015-09-22 15:40:00,52.96,52.99,52.93,52.96,39092.0,44.8629,44.8883,44.8375,44.8629,39092.0
2015-09-22 15:45:00,52.96,52.99,52.91,52.93,51623.0,44.8629,44.8883,44.8205,44.8375,51623.0
2015-09-22 15:50:00,52.93,52.94,52.87,52.91,46808.0,44.8375,44.8459,44.7866,44.8205,46808.0
2015-09-22 15:55:00,52.9,52.95,52.85,52.88,219531.0,44.812,44.8544,44.7697,44.7951,219531.0
2015-09-23 09:30:00,52.84,53.03,52.71,52.75,24338.0,44.7612,44.9222,44.6511,44.685,24338.0
2015-09-23 09:35:00,52.81,53.0,52.76,52.78,24502.0,44.7358,44.8968,44.6934,44.7104,24502.0
2015-09-23 09:40:00,52.8,52.94,52.78,52.91,13956.0,44.7273,44.8459,44.7104,44.8205,13956.0
2015-09-23 09:45:00,52.89,52.9,52.83,52.87,16078.0,44.8036,44.812,44.7527,44.7866,16078.0
2015-09-23 09:50:00,52.85,52.92,52.83,52.88,13931.0,44.7697,44.829,44.7527,44.7951,13931.0
2015-09-23 09:55:00,52.9,52.97,52.88,52.94,12966.0,44.812,44.8713,44.7951,44.8459,12966.0
2015-09-23 10:00:00,52.94,52.99,52.91,52.98,10171.0,44.8459,44.8883,44.8205,44.8798,10171.0
2015-09-23 10:05:00,52.98,52.99,52.88,52.88,9196.0,44.8798,44.8883,44.7951,44.7951,9196.0
2015-09-23 10:10:00,52.86,52.94,52.84,52.89,8211.0,44.7782,44.8459,44.7612,44.8036,8211.0
2015-09-23 10:15:00,52.9,52.94,52.86,52.94,9436.0,44.812,44.8459,44.7782,44.8459,9436.0
2015-09-23 10:20:00,52.95,52.95,52.9,52.94,9793.0,44.8544,44.8544,44.812,44.8459,9793.0
2015-09-23 10:25:00,52.93,52.97,52.9,52.94,11090.0,44.8375,44.8713,44.812,44.8459,11090.0
2015-09-23 10:30:00,52.95,52.96,52.92,52.93,5886.0,44.8544,44.8629,44.829,44.8375,5886.0
2015-09-23 10:35:00,52.93,52.97,52.85,52.85,8507.0,44.8375,44.8713,44.7697,44.7697,8507.0
2015-09-23 10:40:00,52.86,52.88,52.84,52.85,6577.0,44.7782,44.7951,44.7612,44.7697,6577.0
2015-09-23 10:45:00,52.86,52.91,52.85,52.88,5757.0,44.7782,44.8205,44.7697,44.7951,5757.0
2015-09-23 10:50:00,52.89,52.98,52.88,52.97,6605.0,44.8036,44.8798,44.7951,44.8713,6605.0
2015-09-23 10:55:00,52.97,52.97,52.89,52.9,5305.0,44.8713,44.8713,44.8036,44.812,5305.0
2015-09-23 11:00:00,52.89,52.9,52.88,52.89,7358.0,44.8036,44.812,44.7951,44.8036,7358.0
2015-09-23 11:05:00,52.88,52.88,52.83,52.86,9392.0,44.7951,44.7951,44.7527,44.7782,9392.0
2015-09-23 11:10:00,52.86,52.86,52.73,52.74,23233.0,44.7782,44.7782,44.668,44.6765,23233.0
2015-09-23 11:15:00,52.74,52.75,52.7,52.73,27491.0,44.6765,44.685,44.6426,44.668,27491.0
2015-09-23 11:20:00,52.73,52.73,52.67,52.69,17629.0,44.668,44.668,44.6172,44.6342,17629.0
2015-09-23 11:25:00,52.69,52.75,52.68,52.69,51250.0,44.6342,44.685,44.6257,44.6342,51250.0
2015-09-23 11:30:00,52.69,52.74,52.65,52.69,38749.0,44.6342,44.6765,44.6003,44.6342,38749.0
2015-09-23 11:35:00,52.69,52.75,52.69,52.74,20961.0,44.6342,44.685,44.6342,44.6765,20961.0
2015-09-23 11:40:00,52.74,52.74,52.64,52.66,21382.0,44.6765,44.6765,44.5918,44.6087,21382.0
2015-09-23 11:45:00,52.66,52.7,52.66,52.69,4392.0,44.6087,44.6426,44.6087,44.6342,4392.0
2015-09-23 11:50:00,52.68,52.7,52.67,52.68,9122.0,44.6257,44.6426,44.6172,44.6257,9122.0
2015-09-23 11:55:00,52.69,52.77,52.69,52.76,33914.0,44.6342,44.7019,44.6342,44.6934,33914.0
2015-09-23 12:00:00,52.75,52.76,52.69,52.71,21041.0,44.685,44.6934,44.6342,44.6511,21041.0
2015-09-23 12:05:00,52.71,52.75,52.7,52.75,14070.0,44.6511,44.685,44.6426,44.685,14070.0
2015-09-23 12:10:00,52.75,52.77,52.73,52.77,13050.0,44.685,44.7019,44.668,44.7019,13050.0
2015-09-23 12:15:00,52.76,52.77,52.75,52.77,5915.0,44.6934,44.7019,44.685,44.7019,5915.0
2015-09-23 12:20:00,52.76,52.76,52.7,52.74,9593.0,44.6934,44.6934,44.6426,44.6765,9593.0
2015-09-23 12:25:00,52.74,52.78,52.73,52.77,7816.0,44.6765,44.7104,44.668,44.7019,7816.0
2015-09-23 12:30:00,52.77,52.79,52.76,52.79,2700.0,44.7019,44.7189,44.6934,44.7189,2700.0
2015-09-23 12:35:00,52.8,52.8,52.76,52.76,4256.0,44.7273,44.7273,44.6934,44.6934,4256.0
2015-09-23 12:40:00,52.77,52.78,52.75,52.78,4491.0,44.7019,44.7104,44.685,44.7104,4491.0
2015-09-23 12:45:00,52.78,52.8,52.77,52.78,3810.0,44.7104,44.7273,44.7019,44.7104,3810.0
2015-09-23 12:50:00,52.78,52.84,52.77,52.82,9561.0,44.7104,44.7612,44.7019,44.7443,9561.0
2015-09-23 12:55:00,52.82,52.82,52.76,52.78,7847.0,44.7443,44.7443,44.6934,44.7104,7847.0
2015-09-23 13:00:00,52.78,52.79,52.77,52.78,2400.0,44.7104,44.7189,44.7019,44.7104,2400.0
2015-09-23 13:05:00,52.77,52.85,52.77,52.84,2100.0,44.7019,44.7697,44.7019,44.7612,2100.0
2015-09-23 13:10:00,52.8,52.82,52.8,52.82,3426.0,44.7273,44.7443,44.7273,44.7443,3426.0
2015-09-23 13:15:00,52.83,52.84,52.83,52.83,2400.0,44.7527,44.7612,44.7527,44.7527,2400.0
2015-09-23 13:20:00,52.82,52.82,52.76,52.77,6367.0,44.7443,44.7443,44.6934,44.7019,6367.0
2015-09-23 13:25:00,52.75,52.76,52.71,52.74,15020.0,44.685,44.6934,44.6511,44.6765,15020.0
2015-09-23 13:30:00,52.74,52.83,52.74,52.83,11099.0,44.6765,44.7527,44.6765,44.7527,11099.0
2015-09-23 13:35:00,52.82,52.87,52.81,52.87,7239.0,44.7443,44.7866,44.7358,44.7866,7239.0
2015-09-23 13:40:00,52.86,52.99,52.85,52.97,13817.0,44.7782,44.8883,44.7697,44.8713,13817.0
2015-09-23 13:45:00,52.98,53.0,52.96,52.97,6715.0,44.8798,44.8968,44.8629,44.8713,6715.0
2015-09-23 13:50:00,52.96,52.98,52.94,52.94,8231.0,44.8629,44.8798,44.8459,44.8459,8231.0
2015-09-23 13:55:00,52.93,52.96,52.92,52.95,7195.0,44.8375,44.8629,44.829,44.8544,7195.0
2015-09-23 14:00:00,52.96,53.0,52.96,52.98,8911.0,44.8629,44.8968,44.8629,44.8798,8911.0
2015-09-23 14:05:00,52.98,53.06,52.98,53.01,17193.0,44.8798,44.9476,44.8798,44.9052,17193.0
2015-09-23 14:10:00,53.0,53.07,53.0,53.02,9341.0,44.8968,44.9561,44.8968,44.9137,9341.0
2015-09-23 14:15:00,53.03,53.05,53.02,53.03,7560.0,44.9222,44.9391,44.9137,44.9222,7560.0
2015-09-23 14:20:00,53.02,53.03,52.98,53.0,8178.0,44.9137,44.9222,44.8798,44.8968,8178.0
2015-09-23 14:25:00,53.0,53.03,52.98,52.99,7325.0,44.8968,44.9222,44.8798,44.8883,7325.0
2015-09-23 14:30:00,52.98,53.06,52.98,53.04,11177.0,44.8798,44.9476,44.8798,44.9306,11177.0
2015-09-23 14:35:00,53.05,53.05,52.92,52.93,7685.0,44.9391,44.9391,44.829,44.8375,7685.0
2015-09-23 14:40:00,52.91,52.93,52.87,52.93,26829.0,44.8205,44.8375,44.7866,44.8375,26829.0
2015-09-23 14:45:00,52.93,52.93,52.88,52.91,10072.0,44.8375,44.8375,44.7951,44.8205,10072.0
2015-09-23 14:50:00,52.91,52.91,52.82,52.83,8438.0,44.8205,44.8205,44.7443,44.7527,8438.0
2015-09-23 14:55:00,52.82,52.88,52.81,52.88,10874.0,44.7443,44.7951,44.7358,44.7951,10874.0
2015-09-23 15:00:00,52.87,52.92,52.84,52.89,7618.0,44.7866,44.829,44.7612,44.8036,7618.0
2015-09-23 15:05:00,52.88,52.91,52.84,52.88,11805.0,44.7951,44.8205,44.7612,44.7951,11805.0
2015-09-23 15:10:00,52.89,52.89,52.8,52.8,18621.0,44.8036,44.8036,44.7273,44.7273,18621.0
2015-09-23 15:15:00,52.81,52.87,52.77,52.85,11727.0,44.7358,44.7866,44.7019,44.7697,11727.0
2015-09-23 15:20:00,52.85,52.88,52.8,52.81,11611.0,44.7697,44.7951,44.7273,44.7358,11611.0
2015-09-23 15:25:00,52.81,52.86,52.79,52.85,12676.0,44.7358,44.7782,44.7189,44.7697,12676.0
2015-09-23 15:30:00,52.86,52.88,52.8,52.84,23617.0,44.7782,44.7951,44.7273,44.7612,23617.0
2015-09-23 15:35:00,52.84,52.85,52.8,52.85,11097.0,44.7612,44.7697,44.7273,44.7697,11097.0
2015-09-23 15:40:00,52.84,52.88,52.84,52.86,14485.0,44.7612,44.7951,44.7612,44.7782,14485.0
2015-09-23 15:45:00,52.86,52.9,52.85,52.9,15784.0,44.7782,44.812,44.7697,44.812,15784.0
2015-09-23 15:50:00,52.9,52.92,52.86,52.89,19958.0,44.812,44.829,44.7782,44.8036,19958.0
2015-09-23 15:55:00,52.88,52.91,52.85,52.86,75485.0,44.7951,44.8205,44.7697,44.7782,75485.0
2015-09-24 09:30:00,52.26,52.53,52.26,52.53,32661.0,44.2699,44.4986,44.2699,44.4986,32661.0
2015-09-24 09:35:00,52.53,52.53,52.45,52.46,14115.0,44.4986,44.4986,44.4308,44.4393,14115.0
2015-09-24 09:40:00,52.45,52.46,52.41,52.44,12230.0,44.4308,44.4393,44.397,44.4224,12230.0
2015-09-24 09:45:00,52.41,52.45,52.35,52.37,18544.0,44.397,44.4308,44.3461,44.3631,18544.0
2015-09-24 09:50:00,52.36,52.39,52.33,52.37,8602.0,44.3546,44.38,44.3292,44.3631,8602.0
2015-09-24 09:55:00,52.37,52.39,52.31,52.38,35184.0,44.3631,44.38,44.3123,44.3715,35184.0
2015-09-24 10:00:00,52.37,52.45,52.34,52.44,38352.0,44.3631,44.4308,44.3377,44.4224,38352.0
2015-09-24 10:05:00,52.44,52.49,52.34,52.48,38177.0,44.4224,44.4647,44.3377,44.4563,38177.0
2015-09-24 10:10:00,52.47,52.49,52.39,52.41,12209.0,44.4478,44.4647,44.38,44.397,12209.0
2015-09-24 10:15:00,52.41,52.44,52.38,52.41,35598.0,44.397,44.4224,44.3715,44.397,35598.0
2015-09-24 10:20:00,52.41,52.42,52.25,52.28,11760.0,44.397,44.4054,44.2614,44.2868,11760.0
2015-09-24 10:25:00,52.27,52.32,52.24,52.29,6232.0,44.2784,44.3207,44.253,44.2953,6232.0
2015-09-24 10:30:00,52.27,52.37,52.27,52.36,23466.0,44.2784,44.3631,44.2784,44.3546,23466.0
2015-09-24 10:35:00,52.34,52.36,52.3,52.36,13061.0,44.3377,44.3546,44.3038,44.3546,13061.0
2015-09-24 10:40:00,52.36,52.36,52.29,52.29,6414.0,44.3546,44.3546,44.2953,44.2953,6414.0
2015-09-24 10:45:00,52.28,52.33,52.25,52.3,11100.0,44.2868,44.3292,44.2614,44.3038,11100.0
2015-09-24 10:50:00,52.29,52.31,52.26,52.28,27146.0,44.2953,44.3123,44.2699,44.2868,27146.0
2015-09-24 10:55:00,52.28,52.3,52.25,52.28,21880.0,44.2868,44.3038,44.2614,44.2868,21880.0
2015-09-24 11:00:00,52.28,52.28,52.21,52.22,19997.0,44.2868,44.2868,44.2275,44.236,19997.0
2015-09-24 11:05:00,52.21,52.32,52.21,52.31,26220.0,44.2275,44.3207,44.2275,44.3123,26220.0
2015-09-24 11:10:00,52.31,52.32,52.25,52.3,14418.0,44.3123,44.3207,44.2614,44.3038,14418.0
2015-09-24 11:15:00,52.3,52.4,52.3,52.38,13226.0,44.3038,44.3885,44.3038,44.3715,13226.0
2015-09-24 11:20:00,52.39,52.41,52.37,52.37,6516.0,44.38,44.397,44.3631,44.3631,6516.0
2015-09-24 11:25:00,52.37,52.39,52.33,52.33,8894.0,44.3631,44.38,44.3292,44.3292,8894.0
2015-09-24 11:30:00,52.33,52.45,52.32,52.36,13962.0,44.3292,44.4308,44.3207,44.3546,13962.0
2015-09-24 11:35:00,52.37,52.41,52.34,52.4,32435.0,44.3631,44.397,44.3377,44.3885,32435.0
2015-09-24 11:40:00,52.4,52.43,52.38,52.41,7870.0,44.3885,44.4139,44.3715,44.397,7870.0
2015-09-24 11:45:00,52.41,52.41,52.34,52.34,17648.0,44.397,44.397,44.3377,44.3377,17648.0
2015-09-24 11:50:00,52.33,52.33,52.29,52.29,10216.0,44.3292,44.3292,44.2953,44.2953,10216.0
2015-09-24 11:55:00,52.3,52.43,52.3,52.42,23998.0,44.3038,44.4139,44.3038,44.4054,23998.0
2015-09-24 12:00:00,52.43,52.43,52.38,52.43,31025.0,44.4139,44.4139,44.3715,44.4139,31025.0
2015-09-24 12:05:00,52.45,52.47,52.41,52.41,7036.0,44.4308,44.4478,44.397,44.397,7036.0
2015-09-24 12:10:00,52.41,52.44,52.4,52.41,12482.0,44.397,44.4224,44.3885,44.397,12482.0
2015-09-24 12:15:00,52.41,52.43,52.39,52.41,10174.0,44.397,44.4139,44.38,44.397,10174.0
2015-09-24 12:20:00,52.41,52.45,52.4,52.41,11501.0,44.397,44.4308,44.3885,44.397,11501.0
2015-09-24 12:25:00,52.41,52.41,52.38,52.4,16060.0,44.397,44.397,44.3715,44.3885,16060.0
2015-09-24 12:30:00,52.4,52.51,52.39,52.5,17523.0,44.3885,44.4817,44.38,44.4732,17523.0
2015-09-24 12:35:00,52.49,52.49,52.42,52.43,3602.0,44.4647,44.4647,44.4054,44.4139,3602.0
2015-09-24 12:40:00,52.43,52.45,52.38,52.38,15430.0,44.4139,44.4308,44.3715,44.3715,15430.0
2015-09-24 12:45:00,52.38,52.38,52.3,52.31,27496.0,44.3715,44.3715,44.3038,44.3123,27496.0
2015-09-24 12:50:00,52.31,52.32,52.25,52.27,37411.0,44.3123,44.3207,44.2614,44.2784,37411.0
2015-09-24 12:55:00,52.28,52.29,52.21,52.21,21366.0,44.2868,44.2953,44.2275,44.2275,21366.0
2015-09-24 13:00:00,52.22,52.25,52.18,52.19,28948.0,44.236,44.2614,44.2021,44.2106,28948.0
2015-09-24 13:05:00,52.18,52.23,52.16,52.22,38216.0,44.2021,44.2445,44.1852,44.236,38216.0
2015-09-24 13:10:00,52.22,52.29,52.21,52.27,27118.0,44.236,44.2953,44.2275,44.2784,27118.0
2015-09-24 13:15:00,52.28,52.28,52.23,52.25,39232.0,44.2868,44.2868,44.2445,44.2614,39232.0
2015-09-24 13:20:00,52.24,52.28,52.19,52.21,78941.0,44.253,44.2868,44.2106,44.2275,78941.0
2015-09-24 13:25:00,52.2,52.24,52.18,52.24,39760.0,44.2191,44.253,44.2021,44.253,39760.0
2015-09-24 13:30:00,52.25,52.25,52.17,52.23,85167.0,44.2614,44.2614,44.1937,44.2445,85167.0
2015-09-24 13:35:00,52.23,52.25,52.21,52.22,38405.0,44.2445,44.2614,44.2275,44.236,38405.0
2015-09-24 13:40:00,52.21,52.23,52.19,52.21,24815.0,44.2275,44.2445,44.2106,44.2275,24815.0
2015-09-24 13:45:00,52.22,52.24,52.18,52.24,20227.0,44.236,44.253,44.2021,44.253,20227.0
2015-09-24 13:50:00,52.25,52.28,52.24,52.24,14731.0,44.2614,44.2868,44.253,44.253,14731.0
2015-09-24 13:55:00,52.24,52.26,52.2,52.21,7818.0,44.253,44.2699,44.2191,44.2275,7818.0
2015-09-24 14:00:00,52.21,52.21,52.13,52.13,14755.0,44.2275,44.2275,44.1598,44.1598,14755.0
2015-09-24 14:05:00,52.14,52.17,52.13,52.13,29651.0,44.1682,44.1937,44.1598,44.1598,29651.0
2015-09-24 14:10:00,52.13,52.15,52.11,52.12,30359.0,44.1598,44.1767,44.1428,44.1513,30359.0
2015-09-24 14:15:00,52.11,52.19,52.11,52.17,48916.0,44.1428,44.2106,44.1428,44.1937,48916.0
2015-09-24 14:20:00,52.18,52.22,52.16,52.2,38170.0,44.2021,44.236,44.1852,44.2191,38170.0
2015-09-24 14:25:00,52.19,52.23,52.19,52.21,30196.0,44.2106,44.2445,44.2106,44.2275,30196.0
2015-09-24 14:30:00,52.22,52.22,52.15,52.16,42709.0,44.236,44.236,44.1767,44.1852,42709.0
2015-09-24 14:35:00,52.16,52.18,52.14,52.16,49317.0,44.1852,44.2021,44.1682,44.1852,49317.0
2015-09-24 14:40:00,52.16,52.19,52.08,52.13,45851.0,44.1852,44.2106,44.1174,44.1598,45851.0
2015-09-24 14:45:00,52.14,52.28,52.13,52.28,46571.0,44.1682,44.2868,44.1598,44.2868,46571.0
2015-09-24 14:50:00,52.28,52.32,52.22,52.25,28552.0,44.2868,44.3207,44.236,44.2614,28552.0
2015-09-24 14:55:00,52.25,52.31,52.24,52.26,53990.0,44.2614,44.3123,44.253,44.2699,53990.0
2015-09-24 15:00:00,52.26,52.32,52.24,52.24,55184.0,44.2699,44.3207,44.253,44.253,55184.0
2015-09-24 15:05:00,52.25,52.27,52.1,52.13,57321.0,44.2614,44.2784,44.1344,44.1598,57321.0
2015-09-24 15:10:00,52.13,52.17,52.07,52.14,37513.0,44.1598,44.1937,44.1089,44.1682,37513.0
2015-09-24 15:15:00,52.14,52.26,52.12,52.24,37382.0,44.1682,44.2699,44.1513,44.253,37382.0
2015-09-24 15:20:00,52.24,52.31,52.24,52.25,34696.0,44.253,44.3123,44.253,44.2614,34696.0
2015-09-24 15:25:00,52.25,52.32,52.22,52.28,53830.0,44.2614,44.3207,44.236,44.2868,53830.0
2015-09-24 15:30:00,52.27,52.3,52.23,52.27,48704.0,44.2784,44.3038,44.2445,44.2784,48704.0
2015-09-24 15:35:00,52.26,52.27,52.21,52.23,45500.0,44.2699,44.2784,44.2275,44.2445,45500.0
2015-09-24 15:40:00,52.24,52.32,52.22,52.26,50192.0,44.253,44.3207,44.236,44.2699,50192.0
2015-09-24 15:45:00,52.26,52.3,52.24,52.26,51205.0,44.2699,44.3038,44.253,44.2699,51205.0
2015-09-24 15:50:00,52.26,52.26,52.13,52.16,118467.0,44.2699,44.2699,44.1598,44.1852,118467.0
2015-09-24 15:55:00,52.16,52.27,52.12,52.2,209599.0,44.1852,44.2784,44.1513,44.2191,209599.0
2015-09-25 09:30:00,52.74,52.76,52.62,52.66,25355.0,44.6765,44.6934,44.5749,44.6087,25355.0
2015-09-25 09:35:00,52.64,52.77,52.58,52.72,19083.0,44.5918,44.7019,44.541,44.6596,19083.0
2015-09-25 09:40:00,52.71,52.78,52.64,52.72,12970.0,44.6511,44.7104,44.5918,44.6596,12970.0
2015-09-25 09:45:00,52.72,52.8,52.67,52.79,18083.0,44.6596,44.7273,44.6172,44.7189,18083.0
2015-09-25 09:50:00,52.79,52.88,52.78,52.8,14091.0,44.7189,44.7951,44.7104,44.7273,14091.0
2015-09-25 09:55:00,52.8,52.84,52.79,52.82,9998.0,44.7273,44.7612,44.7189,44.7443,9998.0
2015-09-25 10:00:00,52.83,52.84,52.71,52.73,6852.0,44.7527,44.7612,44.6511,44.668,6852.0
2015-09-25 10:05:00,52.72,52.72,52.64,52.7,9810.0,44.6596,44.6596,44.5918,44.6426,9810.0
2015-09-25 10:10:00,52.7,52.71,52.62,52.71,11274.0,44.6426,44.6511,44.5749,44.6511,11274.0
2015-09-25 10:15:00,52.71,52.74,52.66,52.68,10501.0,44.6511,44.6765,44.6087,44.6257,10501.0
2015-09-25 10:20:00,52.69,52.72,52.6,52.63,14711.0,44.6342,44.6596,44.5579,44.5833,14711.0
2015-09-25 10:25:00,52.62,52.66,52.6,52.66,10613.0,44.5749,44.6087,44.5579,44.6087,10613.0
2015-09-25 10:30:00,52.65,52.69,52.58,52.67,12782.0,44.6003,44.6342,44.541,44.6172,12782.0
2015-09-25 10:35:00,52.67,52.75,52.64,52.74,10194.0,44.6172,44.685,44.5918,44.6765,10194.0
2015-09-25 10:40:00,52.74,52.74,52.67,52.7,16211.0,44.6765,44.6765,44.6172,44.6426,16211.0
2015-09-25 10:45:00,52.72,52.74,52.69,52.73,11490.0,44.6596,44.6765,44.6342,44.668,11490.0
2015-09-25 10:50:00,52.74,52.78,52.74,52.76,6341.0,44.6765,44.7104,44.6765,44.6934,6341.0
2015-09-25 10:55:00,52.76,52.84,52.76,52.84,7940.0,44.6934,44.7612,44.6934,44.7612,7940.0
2015-09-25 11:00:00,52.83,52.85,52.82,52.83,7931.0,44.7527,44.7697,44.7443,44.7527,7931.0
2015-09-25 11:05:00,52.83,52.85,52.79,52.81,11055.0,44.7527,44.7697,44.7189,44.7358,11055.0
2015-09-25 11:10:00,52.81,52.89,52.81,52.89,7170.0,44.7358,44.8036,44.7358,44.8036,7170.0
2015-09-25 11:15:00,52.89,52.91,52.84,52.84,14480.0,44.8036,44.8205,44.7612,44.7612,14480.0
2015-09-25 11:20:00,52.84,52.87,52.83,52.86,7698.0,44.7612,44.7866,44.7527,44.7782,7698.0
2015-09-25 11:25:00,52.86,52.92,52.86,52.89,6771.0,44.7782,44.829,44.7782,44.8036,6771.0
2015-09-25 11:30:00,52.89,52.91,52.86,52.87,9801.0,44.8036,44.8205,44.7782,44.7866,9801.0
2015-09-25 11:35:00,52.87,52.89,52.82,52.83,8329.0,44.7866,44.8036,44.7443,44.7527,8329.0
2015-09-25 11:40:00,52.82,52.88,52.81,52.88,6051.0,44.7443,44.7951,44.7358,44.7951,6051.0
2015-09-25 11:45:00,52.88,52.91,52.85,52.87,8955.0,44.7951,44.8205,44.7697,44.7866,8955.0
2015-09-25 11:50:00,52.87,52.89,52.86,52.89,7292.0,44.7866,44.8036,44.7782,44.8036,7292.0
2015-09-25 11:55:00,52.88,52.9,52.86,52.9,16042.0,44.7951,44.812,44.7782,44.812,16042.0
2015-09-25 12:00:00,52.9,52.93,52.86,52.9,14012.0,44.812,44.8375,44.7782,44.812,14012.0
2015-09-25 12:05:00,52.9,52.95,52.89,52.94,13275.0,44.812,44.8544,44.8036,44.8459,13275.0
2015-09-25 12:10:00,52.93,52.98,52.92,52.97,12166.0,44.8375,44.8798,44.829,44.8713,12166.0
2015-09-25 12:15:00,52.97,52.97,52.9,52.91,9268.0,44.8713,44.8713,44.812,44.8205,9268.0
2015-09-25 12:20:00,52.9,52.96,52.89,52.96,12167.0,44.812,44.8629,44.8036,44.8629,12167.0
2015-09-25 12:25:00,52.96,52.97,52.94,52.96,8683.0,44.8629,44.8713,44.8459,44.8629,8683.0
2015-09-25 12:30:00,52.97,52.99,52.96,52.98,9247.0,44.8713,44.8883,44.8629,44.8798,9247.0
2015-09-25 12:35:00,52.97,52.99,52.95,52.98,6798.0,44.8713,44.8883,44.8544,44.8798,6798.0
2015-09-25 12:40:00,52.98,53.03,52.97,53.03,7680.0,44.8798,44.9222,44.8713,44.9222,7680.0
2015-09-25 12:45:00,53.03,53.04,53.01,53.01,4787.0,44.9222,44.9306,44.9052,44.9052,4787.0
2015-09-25 12:50:00,53.0,53.03,52.97,53.02,6864.0,44.8968,44.9222,44.8713,44.9137,6864.0
2015-09-25 12:55:00,53.03,53.04,52.98,52.98,6651.0,44.9222,44.9306,44.8798,44.8798,6651.0
2015-09-25 13:00:00,52.99,53.02,52.98,53.02,6254.0,44.8883,44.9137,44.8798,44.9137,6254.0
2015-09-25 13:05:00,53.02,53.08,53.0,53.08,14975.0,44.9137,44.9645,44.8968,44.9645,14975.0
2015-09-25 13:10:00,53.07,53.11,53.07,53.11,4614.0,44.9561,44.9899,44.9561,44.9899,4614.0
2015-09-25 13:15:00,53.12,53.13,53.09,53.09,7202.0,44.9984,45.0069,44.973,44.973,7202.0
2015-09-25 13:20:00,53.09,53.09,53.0,53.01,9684.0,44.973,44.973,44.8968,44.9052,9684.0
2015-09-25 13:25:00,53.01,53.04,52.99,53.03,11864.0,44.9052,44.9306,44.8883,44.9222,11864.0
2015-09-25 13:30:00,53.03,53.07,53.02,53.06,9542.0,44.9222,44.9561,44.9137,44.9476,9542.0
2015-09-25 13:35:00,53.05,53.08,53.02,53.04,24615.0,44.9391,44.9645,44.9137,44.9306,24615.0
2015-09-25 13:40:00,53.05,53.06,52.99,53.02,29525.0,44.9391,44.9476,44.8883,44.9137,29525.0
2015-09-25 13:45:00,53.02,53.05,52.99,53.04,16748.0,44.9137,44.9391,44.8883,44.9306,16748.0
2015-09-25 13:50:00,53.04,53.04,53.0,53.02,10112.0,44.9306,44.9306,44.8968,44.9137,10112.0
2015-09-25 13:55:00,53.04,53.06,53.01,53.04,5937.0,44.9306,44.9476,44.9052,44.9306,5937.0
2015-09-25 14:00:00,53.05,53.1,53.04,53.1,7887.0,44.9391,44.9815,44.9306,44.9815,7887.0
2015-09-25 14:05:00,53.09,53.13,53.09,53.1,11045.0,44.973,45.0069,44.973,44.9815,11045.0
2015-09-25 14:10:00,53.11,53.11,53.03,53.03,13507.0,44.9899,44.9899,44.9222,44.9222,13507.0
2015-09-25 14:15:00,53.03,53.04,52.93,52.93,17295.0,44.9222,44.9306,44.8375,44.8375,17295.0
2015-09-25 14:20:00,52.92,52.94,52.88,52.91,19983.0,44.829,44.8459,44.7951,44.8205,19983.0
2015-09-25 14:25:00,52.91,52.91,52.84,52.84,21026.0,44.8205,44.8205,44.7612,44.7612,21026.0
2015-09-25 14:30:00,52.84,52.86,52.72,52.79,21812.0,44.7612,44.7782,44.6596,44.7189,21812.0
2015-09-25 14:35:00,52.79,52.82,52.73,52.73,14897.0,44.7189,44.7443,44.668,44.668,14897.0
2015-09-25 14:40:00,52.74,52.74,52.63,52.63,19852.0,44.6765,44.6765,44.5833,44.5833,19852.0
2015-09-25 14:45:00,52.62,52.67,52.56,52.56,25737.0,44.5749,44.6172,44.524,44.524,25737.0
2015-09-25 14:50:00,52.57,52.61,52.53,52.61,29436.0,44.5325,44.5664,44.4986,44.5664,29436.0
2015-09-25 14:55:00,52.6,52.63,52.54,52.61,35383.0,44.5579,44.5833,44.5071,44.5664,35383.0
2015-09-25 15:00:00,52.62,52.63,52.51,52.51,22308.0,44.5749,44.5833,44.4817,44.4817,22308.0
2015-09-25 15:05:00,52.5,52.55,52.42,52.43,18806.0,44.4732,44.5156,44.4054,44.4139,18806.0
2015-09-25 15:10:00,52.43,52.44,52.38,52.39,21315.0,44.4139,44.4224,44.3715,44.38,21315.0
2015-09-25 15:15:00,52.39,52.49,52.39,52.45,21154.0,44.38,44.4647,44.38,44.4308,21154.0
2015-09-25 15:20:00,52.45,52.54,52.44,52.52,13971.0,44.4308,44.5071,44.4224,44.4901,13971.0
2015-09-25 15:25:00,52.53,52.61,52.5,52.56,21040.0,44.4986,44.5664,44.4732,44.524,21040.0
2015-09-25 15:30:00,52.55,52.64,52.51,52.62,22849.0,44.5156,44.5918,44.4817,44.5749,22849.0
2015-09-25 15:35:00,52.63,52.67,52.55,52.59,24148.0,44.5833,44.6172,44.5156,44.5494,24148.0
2015-09-25 15:40:00,52.59,52.66,52.55,52.66,33244.0,44.5494,44.6087,44.5156,44.6087,33244.0
2015-09-25 15:45:00,52.66,52.71,52.61,52.69,44097.0,44.6087,44.6511,44.5664,44.6342,44097.0
2015-09-25 15:50:00,52.69,52.7,52.6,52.67,55279.0,44.6342,44.6426,44.5579,44.6172,55279.0
2015-09-25 15:55:00,52.67,52.74,52.63,52.66,133485.0,44.6172,44.6765,44.5833,44.6087,133485.0
2015-09-28 09:30:00,52.32,52.49,52.22,52.37,29616.0,44.3207,44.4647,44.236,44.3631,29616.0
2015-09-28 09:35:00,52.33,52.34,52.28,52.3,11335.0,44.3292,44.3377,44.2868,44.3038,11335.0
2015-09-28 09:40:00,52.31,52.39,52.3,52.39,17038.0,44.3123,44.38,44.3038,44.38,17038.0
2015-09-28 09:45:00,52.37,52.37,52.26,52.27,12467.0,44.3631,44.3631,44.2699,44.2784,12467.0
2015-09-28 09:50:00,52.27,52.31,52.25,52.26,12190.0,44.2784,44.3123,44.2614,44.2699,12190.0
2015-09-28 09:55:00,52.25,52.31,52.24,52.26,13580.0,44.2614,44.3123,44.253,44.2699,13580.0
2015-09-28 10:00:00,52.25,52.27,52.18,52.24,14900.0,44.2614,44.2784,44.2021,44.253,14900.0
2015-09-28 10:05:00,52.2,52.2,52.13,52.16,17603.0,44.2191,44.2191,44.1598,44.1852,17603.0
2015-09-28 10:10:00,52.16,52.16,52.1,52.13,13008.0,44.1852,44.1852,44.1344,44.1598,13008.0
2015-09-28 10:15:00,52.12,52.15,52.08,52.09,18651.0,44.1513,44.1767,44.1174,44.1259,18651.0
2015-09-28 10:20:00,52.09,52.17,52.04,52.17,10828.0,44.1259,44.1937,44.0835,44.1937,10828.0
2015-09-28 10:25:00,52.15,52.21,52.14,52.19,12942.0,44.1767,44.2275,44.1682,44.2106,12942.0
2015-09-28 10:30:00,52.19,52.19,52.11,52.14,14776.0,44.2106,44.2106,44.1428,44.1682,14776.0
2015-09-28 10:35:00,52.13,52.19,52.07,52.1,40667.0,44.1598,44.2106,44.1089,44.1344,40667.0
2015-09-28 10:40:00,52.1,52.12,52.05,52.1,11966.0,44.1344,44.1513,44.092,44.1344,11966.0
2015-09-28 10:45:00,52.1,52.12,52.01,52.09,10602.0,44.1344,44.1513,44.0581,44.1259,10602.0
2015-09-28 10:50:00,52.08,52.08,51.99,52.05,13626.0,44.1174,44.1174,44.0412,44.092,13626.0
2015-09-28 10:55:00,52.06,52.11,52.04,52.08,5083.0,44.1005,44.1428,44.0835,44.1174,5083.0
2015-09-28 11:00:00,52.08,52.15,52.05,52.14,9024.0,44.1174,44.1767,44.092,44.1682,9024.0
2015-09-28 11:05:00,52.13,52.19,52.11,52.11,10817.0,44.1598,44.2106,44.1428,44.1428,10817.0
2015-09-28 11:10:00,52.12,52.13,52.05,52.06,6150.0,44.1513,44.1598,44.092,44.1005,6150.0
2015-09-28 11:15:00,52.06,52.1,52.02,52.02,8311.0,44.1005,44.1344,44.0666,44.0666,8311.0
2015-09-28 11:20:00,52.02,52.07,52.02,52.05,4100.0,44.0666,44.1089,44.0666,44.092,4100.0
2015-09-28 11:25:00,52.05,52.05,51.91,51.92,6941.0,44.092,44.092,43.9734,43.9819,6941.0
2015-09-28 11:30:00,51.93,51.95,51.85,51.88,7794.0,43.9903,44.0073,43.9226,43.948,7794.0
2015-09-28 11:35:00,51.89,51.91,51.86,51.9,6190.0,43.9565,43.9734,43.9311,43.9649,6190.0
2015-09-28 11:40:00,51.9,51.97,51.88,51.96,6181.0,43.9649,44.0242,43.948,44.0158,6181.0
2015-09-28 11:45:00,51.96,51.96,51.88,51.9,12660.0,44.0158,44.0158,43.948,43.9649,12660.0
2015-09-28 11:50:00,51.88,51.95,51.85,51.94,8048.0,43.948,44.0073,43.9226,43.9988,8048.0
2015-09-28 11:55:00,51.93,51.95,51.89,51.9,7503.0,43.9903,44.0073,43.9565,43.9649,7503.0
2015-09-28 12:00:00,51.89,51.92,51.88,51.92,15263.0,43.9565,43.9819,43.948,43.9819,15263.0
2015-09-28 12:05:00,51.92,51.92,51.88,51.88,26058.0,43.9819,43.9819,43.948,43.948,26058.0
2015-09-28 12:10:00,51.89,51.9,51.83,51.88,28792.0,43.9565,43.9649,43.9056,43.948,28792.0
2015-09-28 12:15:00,51.9,51.9,51.81,51.81,10144.0,43.9649,43.9649,43.8887,43.8887,10144.0
2015-09-28 12:20:00,51.8,51.8,51.75,51.78,11648.0,43.8802,43.8802,43.8379,43.8633,11648.0
2015-09-28 12:25:00,51.8,51.82,51.75,51.75,10188.0,43.8802,43.8972,43.8379,43.8379,10188.0
2015-09-28 12:30:00,51.75,51.77,51.69,51.71,14795.0,43.8379,43.8548,43.787,43.804,14795.0
2015-09-28 12:35:00,51.7,51.74,51.68,51.73,6800.0,43.7955,43.8294,43.7786,43.8209,6800.0
2015-09-28 12:40:00,51.72,51.73,51.67,51.67,16884.0,43.8125,43.8209,43.7701,43.7701,16884.0
2015-09-28 12:45:00,51.66,51.7,51.64,51.7,14209.0,43.7616,43.7955,43.7447,43.7955,14209.0
2015-09-28 12:50:00,51.69,51.71,51.66,51.68,19989.0,43.787,43.804,43.7616,43.7786,19989.0
2015-09-28 12:55:00,51.64,51.71,51.63,51.67,18769.0,43.7447,43.804,43.7362,43.7701,18769.0
2015-09-28 13:00:00,51.67,51.71,51.63,51.67,56461.0,43.7701,43.804,43.7362,43.7701,56461.0
2015-09-28 13:05:00,51.67,51.74,51.64,51.72,61252.0,43.7701,43.8294,43.7447,43.8125,61252.0
2015-09-28 13:10:00,51.72,51.72,51.68,51.71,13162.0,43.8125,43.8125,43.7786,43.804,13162.0
2015-09-28 13:15:00,51.7,51.7,51.63,51.67,18250.0,43.7955,43.7955,43.7362,43.7701,18250.0
2015-09-28 13:20:00,51.66,51.69,51.65,51.66,20372.0,43.7616,43.787,43.7532,43.7616,20372.0
2015-09-28 13:25:00,51.65,51.68,51.64,51.67,14267.0,43.7532,43.7786,43.7447,43.7701,14267.0
2015-09-28 13:30:00,51.67,51.76,51.65,51.69,31111.0,43.7701,43.8463,43.7532,43.787,31111.0
2015-09-28 13:35:00,51.69,51.73,51.68,51.72,20340.0,43.787,43.8209,43.7786,43.8125,20340.0
2015-09-28 13:40:00,51.72,51.73,51.69,51.69,22598.0,43.8125,43.8209,43.787,43.787,22598.0
2015-09-28 13:45:00,51.69,51.7,51.61,51.63,18075.0,43.787,43.7955,43.7193,43.7362,18075.0
2015-09-28 13:50:00,51.62,51.64,51.56,51.56,16798.0,43.7277,43.7447,43.6769,43.6769,16798.0
2015-09-28 13:55:00,51.57,51.58,51.54,51.54,16287.0,43.6854,43.6939,43.66,43.66,16287.0
2015-09-28 14:00:00,51.54,51.57,51.51,51.55,21539.0,43.66,43.6854,43.6346,43.6684,21539.0
2015-09-28 14:05:00,51.54,51.6,51.51,51.59,26186.0,43.66,43.7108,43.6346,43.7023,26186.0
2015-09-28 14:10:00,51.58,51.6,51.55,51.57,14686.0,43.6939,43.7108,43.6684,43.6854,14686.0
2015-09-28 14:15:00,51.56,51.56,51.48,51.51,28178.0,43.6769,43.6769,43.6092,43.6346,28178.0
2015-09-28 14:20:00,51.51,51.52,51.49,51.51,12251.0,43.6346,43.643,43.6176,43.6346,12251.0
2015-09-28 14:25:00,51.51,51.55,51.5,51.54,22600.0,43.6346,43.6684,43.6261,43.66,22600.0
2015-09-28 14:30:00,51.54,51.54,51.49,51.5,24051.0,43.66,43.66,43.6176,43.6261,24051.0
2015-09-28 14:35:00,51.49,51.52,51.46,51.52,22364.0,43.6176,43.643,43.5922,43.643,22364.0
2015-09-28 14:40:00,51.52,51.56,51.52,51.56,14678.0,43.643,43.6769,43.643,43.6769,14678.0
2015-09-28 14:45:00,51.58,51.6,51.52,51.53,17031.0,43.6939,43.7108,43.643,43.6515,17031.0
2015-09-28 14:50:00,51.52,51.54,51.45,51.47,32757.0,43.643,43.66,43.5837,43.6007,32757.0
2015-09-28 14:55:00,51.48,51.49,51.42,51.45,38217.0,43.6092,43.6176,43.5583,43.5837,38217.0
2015-09-28 15:00:00,51.45,51.48,51.43,51.48,37069.0,43.5837,43.6092,43.5668,43.6092,37069.0
2015-09-28 15:05:00,51.49,51.49,51.42,51.43,35612.0,43.6176,43.6176,43.5583,43.5668,35612.0
2015-09-28 15:10:00,51.43,51.46,51.4,51.45,30772.0,43.5668,43.5922,43.5414,43.5837,30772.0
2015-09-28 15:15:00,51.45,51.51,51.43,51.51,26432.0,43.5837,43.6346,43.5668,43.6346,26432.0
2015-09-28 15:20:00,51.52,51.53,51.46,51.48,35672.0,43.643,43.6515,43.5922,43.6092,35672.0
2015-09-28 15:25:00,51.47,51.53,51.47,51.48,46264.0,43.6007,43.6515,43.6007,43.6092,46264.0
2015-09-28 15:30:00,51.48,51.55,51.47,51.55,49757.0,43.6092,43.6684,43.6007,43.6684,49757.0
2015-09-28 15:35:00,51.55,51.68,51.55,51.62,68020.0,43.6684,43.7786,43.6684,43.7277,68020.0
2015-09-28 15:40:00,51.61,51.69,51.61,51.62,52928.0,43.7193,43.787,43.7193,43.7277,52928.0
2015-09-28 15:45:00,51.63,51.69,51.62,51.69,69769.0,43.7362,43.787,43.7277,43.787,69769.0
2015-09-28 15:50:00,51.69,51.73,51.67,51.69,89429.0,43.787,43.8209,43.7701,43.787,89429.0
2015-09-28 15:55:00,51.69,51.71,51.52,51.55,162875.0,43.787,43.804,43.643,43.6684,162875.0
2015-09-29 09:30:00,51.56,51.68,51.5,51.57,27260.0,43.6769,43.7786,43.6261,43.6854,27260.0
2015-09-29 09:35:00,51.57,51.64,51.53,51.6,26980.0,43.6854,43.7447,43.6515,43.7108,26980.0
2015-09-29 09:40:00,51.6,51.61,51.48,51.48,34555.0,43.7108,43.7193,43.6092,43.6092,34555.0
2015-09-29 09:45:00,51.47,51.55,51.46,51.48,34911.0,43.6007,43.6684,43.5922,43.6092,34911.0
2015-09-29 09:50:00,51.48,51.58,51.47,51.58,23664.0,43.6092,43.6939,43.6007,43.6939,23664.0
2015-09-29 09:55:00,51.58,51.74,51.58,51.69,18685.0,43.6939,43.8294,43.6939,43.787,18685.0
2015-09-29 10:00:00,51.69,51.77,51.55,51.56,14463.0,43.787,43.8548,43.6684,43.6769,14463.0
2015-09-29 10:05:00,51.57,51.67,51.51,51.54,16815.0,43.6854,43.7701,43.6346,43.66,16815.0
2015-09-29 10:10:00,51.54,51.62,51.54,51.6,17555.0,43.66,43.7277,43.66,43.7108,17555.0
2015-09-29 10:15:00,51.61,51.61,51.57,51.59,15363.0,43.7193,43.7193,43.6854,43.7023,15363.0
2015-09-29 10:20:00,51.6,51.64,51.49,51.5,69661.0,43.7108,43.7447,43.6176,43.6261,69661.0
2015-09-29 10:25:00,51.52,51.62,51.52,51.6,32127.0,43.643,43.7277,43.643,43.7108,32127.0
2015-09-29 10:30:00,51.6,51.62,51.53,51.53,40256.0,43.7108,43.7277,43.6515,43.6515,40256.0
2015-09-29 10:35:00,51.53,51.55,51.48,51.5,30852.0,43.6515,43.6684,43.6092,43.6261,30852.0
2015-09-29 10:40:00,51.49,51.5,51.43,51.44,35282.0,43.6176,43.6261,43.5668,43.5753,35282.0
2015-09-29 10:45:00,51.45,51.54,51.45,51.47,32023.0,43.5837,43.66,43.5837,43.6007,32023.0
2015-09-29 10:50:00,51.45,51.46,51.38,51.43,40838.0,43.5837,43.5922,43.5244,43.5668,40838.0
2015-09-29 10:55:00,51.43,51.5,51.43,51.49,26616.0,43.5668,43.6261,43.5668,43.6176,26616.0
2015-09-29 11:00:00,51.49,51.52,51.44,51.51,75919.0,43.6176,43.643,43.5753,43.6346,75919.0
2015-09-29 11:05:00,51.5,51.51,51.36,51.37,42386.0,43.6261,43.6346,43.5075,43.516,42386.0
2015-09-29 11:10:00,51.37,51.39,51.27,51.28,31971.0,43.516,43.5329,43.4313,43.4397,31971.0
2015-09-29 11:15:00,51.28,51.35,51.26,51.29,54082.0,43.4397,43.499,43.4228,43.4482,54082.0
2015-09-29 11:20:00,51.29,51.33,51.27,51.32,15951.0,43.4482,43.4821,43.4313,43.4736,15951.0
2015-09-29 11:25:00,51.31,51.37,51.29,51.3,48475.0,43.4651,43.516,43.4482,43.4567,48475.0
2015-09-29 11:30:00,51.3,51.31,51.19,51.2,33066.0,43.4567,43.4651,43.3635,43.372,33066.0
2015-09-29 11:35:00,51.2,51.31,51.16,51.28,32511.0,43.372,43.4651,43.3381,43.4397,32511.0
2015-09-29 11:40:00,51.28,51.32,51.2,51.2,26121.0,43.4397,43.4736,43.372,43.372,26121.0
2015-09-29 11:45:00,51.19,51.28,51.17,51.27,22239.0,43.3635,43.4397,43.3465,43.4313,22239.0
2015-09-29 11:50:00,51.28,51.34,51.27,51.32,27601.0,43.4397,43.4906,43.4313,43.4736,27601.0
2015-09-29 11:55:00,51.32,51.33,51.23,51.23,25966.0,43.4736,43.4821,43.3974,43.3974,25966.0
2015-09-29 12:00:00,51.23,51.26,51.18,51.23,27582.0,43.3974,43.4228,43.355,43.3974,27582.0
2015-09-29 12:05:00,51.22,51.23,51.17,51.2,22757.0,43.3889,43.3974,43.3465,43.372,22757.0
2015-09-29 12:10:00,51.2,51.2,51.11,51.15,12998.0,43.372,43.372,43.2957,43.3296,12998.0
2015-09-29 12:15:00,51.15,51.24,51.11,51.11,25402.0,43.3296,43.4058,43.2957,43.2957,25402.0
2015-09-29 12:20:00,51.11,51.17,51.1,51.13,28221.0,43.2957,43.3465,43.2872,43.3127,28221.0
2015-09-29 12:25:00,51.14,51.21,51.14,51.2,8800.0,43.3211,43.3804,43.3211,43.372,8800.0
2015-09-29 12:30:00,51.2,51.25,51.18,51.25,7488.0,43.372,43.4143,43.355,43.4143,7488.0
2015-09-29 12:35:00,51.25,51.25,51.17,51.2,12046.0,43.4143,43.4143,43.3465,43.372,12046.0
2015-09-29 12:40:00,51.2,51.24,51.14,51.24,12044.0,43.372,43.4058,43.3211,43.4058,12044.0
2015-09-29 12:45:00,51.24,51.25,51.17,51.22,8253.0,43.4058,43.4143,43.3465,43.3889,8253.0
2015-09-29 12:50:00,51.21,51.26,51.16,51.23,15584.0,43.3804,43.4228,43.3381,43.3974,15584.0
2015-09-29 12:55:00,51.22,51.23,51.17,51.18,13132.0,43.3889,43.3974,43.3465,43.355,13132.0
2015-09-29 13:00:00,51.19,51.27,51.17,51.26,15819.0,43.3635,43.4313,43.3465,43.4228,15819.0
2015-09-29 13:05:00,51.25,51.33,51.25,51.29,16005.0,43.4143,43.4821,43.4143,43.4482,16005.0
2015-09-29 13:10:00,51.28,51.36,51.25,51.34,12616.0,43.4397,43.5075,43.4143,43.4906,12616.0
2015-09-29 13:15:00,51.33,51.42,51.33,51.4,13636.0,43.4821,43.5583,43.4821,43.5414,13636.0
2015-09-29 13:20:00,51.4,51.43,51.37,51.37,16680.0,43.5414,43.5668,43.516,43.516,16680.0
2015-09-29 13:25:00,51.37,51.43,51.36,51.4,13638.0,43.516,43.5668,43.5075,43.5414,13638.0
2015-09-29 13:30:00,51.41,51.45,51.39,51.41,14386.0,43.5499,43.5837,43.5329,43.5499,14386.0
2015-09-29 13:35:00,51.41,51.45,51.4,51.44,11252.0,43.5499,43.5837,43.5414,43.5753,11252.0
2015-09-29 13:40:00,51.44,51.5,51.44,51.5,15199.0,43.5753,43.6261,43.5753,43.6261,15199.0
2015-09-29 13:45:00,51.5,51.52,51.46,51.46,11152.0,43.6261,43.643,43.5922,43.5922,11152.0
2015-09-29 13:50:00,51.46,51.46,51.43,51.43,13193.0,43.5922,43.5922,43.5668,43.5668,13193.0
2015-09-29 13:55:00,51.44,51.5,51.44,51.5,10785.0,43.5753,43.6261,43.5753,43.6261,10785.0
2015-09-29 14:00:00,51.5,51.5,51.4,51.43,13909.0,43.6261,43.6261,43.5414,43.5668,13909.0
2015-09-29 14:05:00,51.43,51.46,51.42,51.45,15062.0,43.5668,43.5922,43.5583,43.5837,15062.0
2015-09-29 14:10:00,51.45,51.48,51.43,51.46,12569.0,43.5837,43.6092,43.5668,43.5922,12569.0
2015-09-29 14:15:00,51.45,51.51,51.42,51.51,13716.0,43.5837,43.6346,43.5583,43.6346,13716.0
2015-09-29 14:20:00,51.51,51.53,51.48,51.49,11224.0,43.6346,43.6515,43.6092,43.6176,11224.0
2015-09-29 14:25:00,51.49,51.63,51.49,51.6,23402.0,43.6176,43.7362,43.6176,43.7108,23402.0
2015-09-29 14:30:00,51.6,51.65,51.58,51.58,20784.0,43.7108,43.7532,43.6939,43.6939,20784.0
2015-09-29 14:35:00,51.58,51.6,51.55,51.6,14037.0,43.6939,43.7108,43.6684,43.7108,14037.0
2015-09-29 14:40:00,51.6,51.63,51.58,51.6,10337.0,43.7108,43.7362,43.6939,43.7108,10337.0
2015-09-29 14:45:00,51.59,51.59,51.51,51.51,14665.0,43.7023,43.7023,43.6346,43.6346,14665.0
2015-09-29 14:50:00,51.51,51.54,51.49,51.52,21808.0,43.6346,43.66,43.6176,43.643,21808.0
2015-09-29 14:55:00,51.52,51.55,51.51,51.54,27860.0,43.643,43.6684,43.6346,43.66,27860.0
2015-09-29 15:00:00,51.53,51.58,51.48,51.52,63285.0,43.6515,43.6939,43.6092,43.643,63285.0
2015-09-29 15:05:00,51.52,51.57,51.49,51.51,28016.0,43.643,43.6854,43.6176,43.6346,28016.0
2015-09-29 15:10:00,51.51,51.58,51.5,51.56,18049.0,43.6346,43.6939,43.6261,43.6769,18049.0
2015-09-29 15:15:00,51.56,51.6,51.53,51.54,21308.0,43.6769,43.7108,43.6515,43.66,21308.0
2015-09-29 15:20:00,51.54,51.54,51.46,51.47,34124.0,43.66,43.66,43.5922,43.6007,34124.0
2015-09-29 15:25:00,51.47,51.51,51.45,51.47,32580.0,43.6007,43.6346,43.5837,43.6007,32580.0
2015-09-29 15:30:00,51.48,51.59,51.48,51.55,36875.0,43.6092,43.7023,43.6092,43.6684,36875.0
2015-09-29 15:35:00,51.53,51.67,51.52,51.61,46170.0,43.6515,43.7701,43.643,43.7193,46170.0
2015-09-29 15:40:00,51.61,51.64,51.53,51.63,58737.0,43.7193,43.7447,43.6515,43.7362,58737.0
2015-09-29 15:45:00,51.63,51.74,51.59,51.74,66537.0,43.7362,43.8294,43.7023,43.8294,66537.0
2015-09-29 15:50:00,51.74,51.81,51.71,51.78,71118.0,43.8294,43.8887,43.804,43.8633,71118.0
2015-09-29 15:55:00,51.78,51.84,51.75,51.77,123928.0,43.8633,43.9141,43.8379,43.8548,123928.0
2015-09-30 09:30:00,52.27,52.37,52.08,52.16,39744.0,44.2784,44.3631,44.1174,44.1852,39744.0
2015-09-30 09:35:00,52.15,52.29,52.15,52.19,27149.0,44.1767,44.2953,44.1767,44.2106,27149.0
2015-09-30 09:40:00,52.22,52.3,52.11,52.11,9746.0,44.236,44.3038,44.1428,44.1428,9746.0
2015-09-30 09:45:00,52.11,52.16,52.05,52.1,25619.0,44.1428,44.1852,44.092,44.1344,25619.0
2015-09-30 09:50:00,52.11,52.16,52.03,52.04,10595.0,44.1428,44.1852,44.0751,44.0835,10595.0
2015-09-30 09:55:00,52.07,52.09,51.99,51.99,13562.0,44.1089,44.1259,44.0412,44.0412,13562.0
2015-09-30 10:00:00,52.01,52.02,51.9,51.91,15839.0,44.0581,44.0666,43.9649,43.9734,15839.0
2015-09-30 10:05:00,51.9,52.09,51.83,52.08,23041.0,43.9649,44.1259,43.9056,44.1174,23041.0
2015-09-30 10:10:00,52.07,52.07,51.98,52.0,8202.0,44.1089,44.1089,44.0327,44.0496,8202.0
2015-09-30 10:15:00,52.0,52.02,51.96,51.97,31457.0,44.0496,44.0666,44.0158,44.0242,31457.0
2015-09-30 10:20:00,51.97,52.03,51.95,51.98,7883.0,44.0242,44.0751,44.0073,44.0327,7883.0
2015-09-30 10:25:00,51.98,52.05,51.98,52.03,11575.0,44.0327,44.092,44.0327,44.0751,11575.0
2015-09-30 10:30:00,52.03,52.03,51.97,51.99,12962.0,44.0751,44.0751,44.0242,44.0412,12962.0
2015-09-30 10:35:00,51.99,52.08,51.99,52.03,17535.0,44.0412,44.1174,44.0412,44.0751,17535.0
2015-09-30 10:40:00,52.03,52.07,51.96,52.03,64996.0,44.0751,44.1089,44.0158,44.0751,64996.0
2015-09-30 10:45:00,52.04,52.07,52.0,52.02,25127.0,44.0835,44.1089,44.0496,44.0666,25127.0
2015-09-30 10:50:00,52.02,52.04,51.96,51.97,26034.0,44.0666,44.0835,44.0158,44.0242,26034.0
2015-09-30 10:55:00,51.98,52.01,51.96,52.0,8774.0,44.0327,44.0581,44.0158,44.0496,8774.0
2015-09-30 11:00:00,52.0,52.01,51.94,51.98,18583.0,44.0496,44.0581,43.9988,44.0327,18583.0
2015-09-30 11:05:00,51.98,52.0,51.97,51.98,5967.0,44.0327,44.0496,44.0242,44.0327,5967.0
2015-09-30 11:10:00,51.98,52.11,51.98,52.09,20930.0,44.0327,44.1428,44.0327,44.1259,20930.0
2015-09-30 11:15:00,52.09,52.09,52.04,52.09,19520.0,44.1259,44.1259,44.0835,44.1259,19520.0
2015-09-30 11:20:00,52.08,52.08,51.99,52.0,9933.0,44.1174,44.1174,44.0412,44.0496,9933.0
2015-09-30 11:25:00,52.01,52.11,52.01,52.07,24700.0,44.0581,44.1428,44.0581,44.1089,24700.0
2015-09-30 11:30:00,52.07,52.1,52.05,52.1,28917.0,44.1089,44.1344,44.092,44.1344,28917.0
2015-09-30 11:35:00,52.1,52.1,52.0,52.01,26651.0,44.1344,44.1344,44.0496,44.0581,26651.0
2015-09-30 11:40:00,52.01,52.02,51.89,51.91,18769.0,44.0581,44.0666,43.9565,43.9734,18769.0
2015-09-30 11:45:00,51.91,51.93,51.89,51.9,8370.0,43.9734,43.9903,43.9565,43.9649,8370.0
2015-09-30 11:50:00,51.9,51.92,51.83,51.85,9738.0,43.9649,43.9819,43.9056,43.9226,9738.0
2015-09-30 11:55:00,51.84,51.86,51.79,51.85,10671.0,43.9141,43.9311,43.8718,43.9226,10671.0
2015-09-30 12:00:00,51.86,51.88,51.84,51.85,10377.0,43.9311,43.948,43.9141,43.9226,10377.0
2015-09-30 12:05:00,51.84,51.84,51.74,51.75,10692.0,43.9141,43.9141,43.8294,43.8379,10692.0
2015-09-30 12:10:00,51.74,51.77,51.74,51.75,6490.0,43.8294,43.8548,43.8294,43.8379,6490.0
2015-09-30 12:15:00,51.75,51.79,51.72,51.75,14853.0,43.8379,43.8718,43.8125,43.8379,14853.0
2015-09-30 12:20:00,51.76,51.77,51.68,51.7,20448.0,43.8463,43.8548,43.7786,43.7955,20448.0
2015-09-30 12:25:00,51.7,51.77,51.69,51.75,9803.0,43.7955,43.8548,43.787,43.8379,9803.0
2015-09-30 12:30:00,51.74,51.78,51.72,51.76,7252.0,43.8294,43.8633,43.8125,43.8463,7252.0
2015-09-30 12:35:00,51.77,51.77,51.73,51.74,4900.0,43.8548,43.8548,43.8209,43.8294,4900.0
2015-09-30 12:40:00,51.73,51.75,51.71,51.72,8000.0,43.8209,43.8379,43.804,43.8125,8000.0
2015-09-30 12:45:00,51.71,51.71,51.58,51.6,22799.0,43.804,43.804,43.6939,43.7108,22799.0
2015-09-30 12:50:00,51.59,51.65,51.59,51.63,19951.0,43.7023,43.7532,43.7023,43.7362,19951.0
2015-09-30 12:55:00,51.62,51.63,51.6,51.62,11481.0,43.7277,43.7362,43.7108,43.7277,11481.0
2015-09-30 13:00:00,51.63,51.7,51.63,51.7,7779.0,43.7362,43.7955,43.7362,43.7955,7779.0
2015-09-30 13:05:00,51.7,51.73,51.68,51.71,10498.0,43.7955,43.8209,43.7786,43.804,10498.0
2015-09-30 13:10:00,51.7,51.74,51.69,51.72,18472.0,43.7955,43.8294,43.787,43.8125,18472.0
2015-09-30 13:15:00,51.72,51.83,51.71,51.82,11880.0,43.8125,43.9056,43.804,43.8972,11880.0
2015-09-30 13:20:00,51.81,51.81,51.79,51.81,15119.0,43.8887,43.8887,43.8718,43.8887,15119.0
2015-09-30 13:25:00,51.8,51.82,51.78,51.82,6885.0,43.8802,43.8972,43.8633,43.8972,6885.0
2015-09-30 13:30:00,51.82,51.84,51.81,51.81,8521.0,43.8972,43.9141,43.8887,43.8887,8521.0
2015-09-30 13:35:00,51.81,51.84,51.78,51.83,10174.0,43.8887,43.9141,43.8633,43.9056,10174.0
2015-09-30 13:40:00,51.83,51.94,51.83,51.92,9049.0,43.9056,43.9988,43.9056,43.9819,9049.0
2015-09-30 13:45:00,51.91,51.92,51.89,51.89,4548.0,43.9734,43.9819,43.9565,43.9565,4548.0
2015-09-30 13:50:00,51.9,51.98,51.89,51.97,11094.0,43.9649,44.0327,43.9565,44.0242,11094.0
2015-09-30 13:55:00,51.98,51.99,51.96,51.98,16396.0,44.0327,44.0412,44.0158,44.0327,16396.0
2015-09-30 14:00:00,51.98,51.99,51.95,51.96,13087.0,44.0327,44.0412,44.0073,44.0158,13087.0
2015-09-30 14:05:00,51.97,52.0,51.95,51.96,16693.0,44.0242,44.0496,44.0073,44.0158,16693.0
2015-09-30 14:10:00,51.97,52.0,51.95,52.0,11260.0,44.0242,44.0496,44.0073,44.0496,11260.0
2015-09-30 14:15:00,51.99,52.05,51.99,52.05,13284.0,44.0412,44.092,44.0412,44.092,13284.0
2015-09-30 14:20:00,52.04,52.07,52.02,52.07,14218.0,44.0835,44.1089,44.0666,44.1089,14218.0
2015-09-30 14:25:00,52.07,52.07,52.03,52.05,10292.0,44.1089,44.1089,44.0751,44.092,10292.0
2015-09-30 14:30:00,52.07,52.08,51.96,51.98,11709.0,44.1089,44.1174,44.0158,44.0327,11709.0
2015-09-30 14:35:00,51.98,52.0,51.95,51.97,10748.0,44.0327,44.0496,44.0073,44.0242,10748.0
2015-09-30 14:40:00,51.96,52.04,51.96,52.03,8617.0,44.0158,44.0835,44.0158,44.0751,8617.0
2015-09-30 14:45:00,52.03,52.07,52.0,52.05,15051.0,44.0751,44.1089,44.0496,44.092,15051.0
2015-09-30 14:50:00,52.05,52.05,51.99,52.03,11443.0,44.092,44.092,44.0412,44.0751,11443.0
2015-09-30 14:55:00,52.03,52.09,52.03,52.07,10036.0,44.0751,44.1259,44.0751,44.1089,10036.0
2015-09-30 15:00:00,52.07,52.12,52.03,52.04,16773.0,44.1089,44.1513,44.0751,44.0835,16773.0
2015-09-30 15:05:00,52.04,52.08,52.02,52.06,12731.0,44.0835,44.1174,44.0666,44.1005,12731.0
2015-09-30 15:10:00,52.07,52.13,52.06,52.12,23472.0,44.1089,44.1598,44.1005,44.1513,23472.0
2015-09-30 15:15:00,52.1,52.1,52.05,52.09,18982.0,44.1344,44.1344,44.092,44.1259,18982.0
2015-09-30 15:20:00,52.08,52.13,52.03,52.03,22996.0,44.1174,44.1598,44.0751,44.0751,22996.0
2015-09-30 15:25:00,52.04,52.1,52.03,52.1,21589.0,44.0835,44.1344,44.0751,44.1344,21589.0
2015-09-30 15:30:00,52.1,52.17,52.09,52.17,32667.0,44.1344,44.1937,44.1259,44.1937,32667.0
2015-09-30 15:35:00,52.17,52.19,52.11,52.14,22873.0,44.1937,44.2106,44.1428,44.1682,22873.0
2015-09-30 15:40:00,52.13,52.16,52.1,52.16,46233.0,44.1598,44.1852,44.1344,44.1852,46233.0
2015-09-30 15:45:00,52.15,52.23,52.15,52.21,126634.0,44.1767,44.2445,44.1767,44.2275,126634.0
2015-09-30 15:50:00,52.21,52.23,52.17,52.21,58843.0,44.2275,44.2445,44.1937,44.2275,58843.0
2015-09-30 15:55:00,52.21,52.27,52.2,52.22,199028.0,44.2275,44.2784,44.2191,44.236,199028.0
2015-10-01 09:30:00,52.3,52.39,52.07,52.32,36512.0,44.3038,44.38,44.1089,44.3207,36512.0
2015-10-01 09:35:00,52.27,52.31,52.19,52.21,27553.0,44.2784,44.3123,44.2106,44.2275,27553.0
2015-10-01 09:40:00,52.2,52.2,52.13,52.14,11289.0,44.2191,44.2191,44.1598,44.1682,11289.0
2015-10-01 09:45:00,52.15,52.19,52.13,52.17,23304.0,44.1767,44.2106,44.1598,44.1937,23304.0
2015-10-01 09:50:00,52.17,52.2,52.13,52.14,18628.0,44.1937,44.2191,44.1598,44.1682,18628.0
2015-10-01 09:55:00,52.13,52.13,51.99,52.0,23647.0,44.1598,44.1598,44.0412,44.0496,23647.0
2015-10-01 10:00:00,52.01,52.01,51.86,51.92,31780.0,44.0581,44.0581,43.9311,43.9819,31780.0
2015-10-01 10:05:00,51.91,52.08,51.91,52.06,27244.0,43.9734,44.1174,43.9734,44.1005,27244.0
2015-10-01 10:10:00,52.06,52.14,52.03,52.05,21719.0,44.1005,44.1682,44.0751,44.092,21719.0
2015-10-01 10:15:00,52.07,52.19,52.07,52.12,21640.0,44.1089,44.2106,44.1089,44.1513,21640.0
2015-10-01 10:20:00,52.11,52.15,52.09,52.11,19591.0,44.1428,44.1767,44.1259,44.1428,19591.0
2015-10-01 10:25:00,52.11,52.23,52.11,52.18,27297.0,44.1428,44.2445,44.1428,44.2021,27297.0
2015-10-01 10:30:00,52.18,52.23,52.11,52.11,20473.0,44.2021,44.2445,44.1428,44.1428,20473.0
2015-10-01 10:35:00,52.1,52.18,52.1,52.16,17165.0,44.1344,44.2021,44.1344,44.1852,17165.0
2015-10-01 10:40:00,52.16,52.2,52.07,52.1,16474.0,44.1852,44.2191,44.1089,44.1344,16474.0
2015-10-01 10:45:00,52.1,52.16,52.07,52.09,22683.0,44.1344,44.1852,44.1089,44.1259,22683.0
2015-10-01 10:50:00,52.09,52.13,51.98,51.98,13898.0,44.1259,44.1598,44.0327,44.0327,13898.0
2015-10-01 10:55:00,51.97,52.02,51.96,51.97,12431.0,44.0242,44.0666,44.0158,44.0242,12431.0
2015-10-01 11:00:00,51.96,51.99,51.92,51.97,17872.0,44.0158,44.0412,43.9819,44.0242,17872.0
2015-10-01 11:05:00,51.96,52.04,51.93,52.01,17707.0,44.0158,44.0835,43.9903,44.0581,17707.0
2015-10-01 11:10:00,52.02,52.05,51.99,51.99,10819.0,44.0666,44.092,44.0412,44.0412,10819.0
2015-10-01 11:15:00,52.0,52.03,51.97,51.98,12548.0,44.0496,44.0751,44.0242,44.0327,12548.0
2015-10-01 11:20:00,51.97,52.02,51.92,51.96,11126.0,44.0242,44.0666,43.9819,44.0158,11126.0
2015-10-01 11:25:00,51.96,52.01,51.93,51.93,12037.0,44.0158,44.0581,43.9903,43.9903,12037.0
2015-10-01 11:30:00,51.94,51.97,51.9,51.9,8398.0,43.9988,44.0242,43.9649,43.9649,8398.0
2015-10-01 11:35:00,51.9,51.94,51.87,51.94,13753.0,43.9649,43.9988,43.9395,43.9988,13753.0
2015-10-01 11:40:00,51.92,51.92,51.83,51.88,11027.0,43.9819,43.9819,43.9056,43.948,11027.0
2015-10-01 11:45:00,51.87,51.87,51.78,51.84,12308.0,43.9395,43.9395,43.8633,43.9141,12308.0
2015-10-01 11:50:00,51.86,51.86,51.75,51.75,17480.0,43.9311,43.9311,43.8379,43.8379,17480.0
2015-10-01 11:55:00,51.75,51.78,51.7,51.78,30130.0,43.8379,43.8633,43.7955,43.8633,30130.0
2015-10-01 12:00:00,51.78,51.78,51.71,51.73,12677.0,43.8633,43.8633,43.804,43.8209,12677.0
2015-10-01 12:05:00,51.72,51.72,51.65,51.67,13637.0,43.8125,43.8125,43.7532,43.7701,13637.0
2015-10-01 12:10:00,51.68,51.74,51.67,51.74,8572.0,43.7786,43.8294,43.7701,43.8294,8572.0
2015-10-01 12:15:00,51.73,51.73,51.71,51.73,11237.0,43.8209,43.8209,43.804,43.8209,11237.0
2015-10-01 12:20:00,51.73,51.77,51.7,51.71,19128.0,43.8209,43.8548,43.7955,43.804,19128.0
2015-10-01 12:25:00,51.7,51.78,51.7,51.76,8357.0,43.7955,43.8633,43.7955,43.8463,8357.0
2015-10-01 12:30:00,51.76,51.79,51.74,51.78,12226.0,43.8463,43.8718,43.8294,43.8633,12226.0
2015-10-01 12:35:00,51.78,51.82,51.77,51.79,11357.0,43.8633,43.8972,43.8548,43.8718,11357.0
2015-10-01 12:40:00,51.78,51.79,51.75,51.77,10477.0,43.8633,43.8718,43.8379,43.8548,10477.0
2015-10-01 12:45:00,51.77,51.77,51.72,51.72,8701.0,43.8548,43.8548,43.8125,43.8125,8701.0
2015-10-01 12:50:00,51.72,51.76,51.71,51.75,7894.0,43.8125,43.8463,43.804,43.8379,7894.0
2015-10-01 12:55:00,51.75,51.81,51.75,51.78,9218.0,43.8379,43.8887,43.8379,43.8633,9218.0
2015-10-01 13:00:00,51.76,51.76,51.69,51.7,12158.0,43.8463,43.8463,43.787,43.7955,12158.0
2015-10-01 13:05:00,51.7,51.77,51.7,51.77,13263.0,43.7955,43.8548,43.7955,43.8548,13263.0
2015-10-01 13:10:00,51.77,51.77,51.72,51.72,10812.0,43.8548,43.8548,43.8125,43.8125,10812.0
2015-10-01 13:15:00,51.73,51.82,51.73,51.8,11427.0,43.8209,43.8972,43.8209,43.8802,11427.0
2015-10-01 13:20:00,51.79,51.79,51.74,51.76,8387.0,43.8718,43.8718,43.8294,43.8463,8387.0
2015-10-01 13:25:00,51.77,51.8,51.74,51.77,10149.0,43.8548,43.8802,43.8294,43.8548,10149.0
2015-10-01 13:30:00,51.77,51.84,51.76,51.84,9979.0,43.8548,43.9141,43.8463,43.9141,9979.0
2015-10-01 13:35:00,51.83,51.88,51.81,51.84,10403.0,43.9056,43.948,43.8887,43.9141,10403.0
2015-10-01 13:40:00,51.84,51.84,51.8,51.83,9367.0,43.9141,43.9141,43.8802,43.9056,9367.0
2015-10-01 13:45:00,51.83,51.89,51.82,51.89,8468.0,43.9056,43.9565,43.8972,43.9565,8468.0
2015-10-01 13:50:00,51.89,51.94,51.86,51.92,11581.0,43.9565,43.9988,43.9311,43.9819,11581.0
2015-10-01 13:55:00,51.91,51.96,51.91,51.93,9810.0,43.9734,44.0158,43.9734,43.9903,9810.0
2015-10-01 14:00:00,51.94,51.94,51.88,51.9,7812.0,43.9988,43.9988,43.948,43.9649,7812.0
2015-10-01 14:05:00,51.91,52.02,51.91,52.01,17036.0,43.9734,44.0666,43.9734,44.0581,17036.0
2015-10-01 14:10:00,52.01,52.05,52.0,52.01,21465.0,44.0581,44.092,44.0496,44.0581,21465.0
2015-10-01 14:15:00,52.01,52.08,52.01,52.06,19109.0,44.0581,44.1174,44.0581,44.1005,19109.0
2015-10-01 14:20:00,52.06,52.07,51.99,52.02,22464.0,44.1005,44.1089,44.0412,44.0666,22464.0
2015-10-01 14:25:00,52.01,52.05,52.0,52.03,16124.0,44.0581,44.092,44.0496,44.0751,16124.0
2015-10-01 14:30:00,52.04,52.08,52.03,52.04,15807.0,44.0835,44.1174,44.0751,44.0835,15807.0
2015-10-01 14:35:00,52.04,52.09,52.03,52.09,12135.0,44.0835,44.1259,44.0751,44.1259,12135.0
2015-10-01 14:40:00,52.07,52.09,52.03,52.04,7703.0,44.1089,44.1259,44.0751,44.0835,7703.0
2015-10-01 14:45:00,52.04,52.04,51.98,51.98,14114.0,44.0835,44.0835,44.0327,44.0327,14114.0
2015-10-01 14:50:00,51.99,52.06,51.97,52.06,17760.0,44.0412,44.1005,44.0242,44.1005,17760.0
2015-10-01 14:55:00,52.06,52.11,52.06,52.06,18889.0,44.1005,44.1428,44.1005,44.1005,18889.0
2015-10-01 15:00:00,52.07,52.14,52.07,52.1,10856.0,44.1089,44.1682,44.1089,44.1344,10856.0
2015-10-01 15:05:00,52.1,52.1,52.02,52.03,15467.0,44.1344,44.1344,44.0666,44.0751,15467.0
2015-10-01 15:10:00,52.04,52.13,52.02,52.13,15563.0,44.0835,44.1598,44.0666,44.1598,15563.0
2015-10-01 15:15:00,52.13,52.14,52.09,52.09,18295.0,44.1598,44.1682,44.1259,44.1259,18295.0
2015-10-01 15:20:00,52.09,52.1,52.05,52.07,19901.0,44.1259,44.1344,44.092,44.1089,19901.0
2015-10-01 15:25:00,52.08,52.11,52.02,52.03,25310.0,44.1174,44.1428,44.0666,44.0751,25310.0
2015-10-01 15:30:00,52.03,52.06,52.0,52.06,28819.0,44.0751,44.1005,44.0496,44.1005,28819.0
2015-10-01 15:35:00,52.05,52.05,51.93,51.94,30517.0,44.092,44.092,43.9903,43.9988,30517.0
2015-10-01 15:40:00,51.94,52.01,51.93,52.0,28206.0,43.9988,44.0581,43.9903,44.0496,28206.0
2015-10-01 15:45:00,51.99,52.07,51.99,52.05,40905.0,44.0412,44.1089,44.0412,44.092,40905.0
2015-10-01 15:50:00,52.05,52.08,52.04,52.07,45793.0,44.092,44.1174,44.0835,44.1089,45793.0
2015-10-01 15:55:00,52.06,52.13,52.06,52.08,259489.0,44.1005,44.1598,44.1005,44.1174,259489.0
2015-10-02 09:30:00,51.28,51.4,51.1,51.19,59529.0,43.4397,43.5414,43.2872,43.3635,59529.0
2015-10-02 09:35:00,51.13,51.26,51.05,51.19,23279.0,43.3127,43.4228,43.2449,43.3635,23279.0
2015-10-02 09:40:00,51.2,51.29,51.15,51.24,29828.0,43.372,43.4482,43.3296,43.4058,29828.0
2015-10-02 09:45:00,51.23,51.25,51.18,51.21,37000.0,43.3974,43.4143,43.355,43.3804,37000.0
2015-10-02 09:50:00,51.21,51.21,51.11,51.2,26979.0,43.3804,43.3804,43.2957,43.372,26979.0
2015-10-02 09:55:00,51.21,51.29,51.12,51.28,19306.0,43.3804,43.4482,43.3042,43.4397,19306.0
2015-10-02 10:00:00,51.25,51.29,51.11,51.11,27020.0,43.4143,43.4482,43.2957,43.2957,27020.0
2015-10-02 10:05:00,51.11,51.17,51.07,51.17,31573.0,43.2957,43.3465,43.2618,43.3465,31573.0
2015-10-02 10:10:00,51.19,51.26,51.12,51.26,21861.0,43.3635,43.4228,43.3042,43.4228,21861.0
2015-10-02 10:15:00,51.27,51.36,51.18,51.2,35444.0,43.4313,43.5075,43.355,43.372,35444.0
2015-10-02 10:20:00,51.23,51.27,51.16,51.16,18647.0,43.3974,43.4313,43.3381,43.3381,18647.0
2015-10-02 10:25:00,51.16,51.2,51.12,51.15,16319.0,43.3381,43.372,43.3042,43.3296,16319.0
2015-10-02 10:30:00,51.14,51.18,51.12,51.16,15487.0,43.3211,43.355,43.3042,43.3381,15487.0
2015-10-02 10:35:00,51.17,51.26,51.14,51.26,17912.0,43.3465,43.4228,43.3211,43.4228,17912.0
2015-10-02 10:40:00,51.25,51.34,51.25,51.32,24793.0,43.4143,43.4906,43.4143,43.4736,24793.0
2015-10-02 10:45:00,51.31,51.36,51.28,51.36,15068.0,43.4651,43.5075,43.4397,43.5075,15068.0
2015-10-02 10:50:00,51.36,51.36,51.26,51.27,15227.0,43.5075,43.5075,43.4228,43.4313,15227.0
2015-10-02 10:55:00,51.27,51.45,51.27,51.43,35864.0,43.4313,43.5837,43.4313,43.5668,35864.0
2015-10-02 11:00:00,51.44,51.5,51.41,51.5,33238.0,43.5753,43.6261,43.5499,43.6261,33238.0
2015-10-02 11:05:00,51.5,51.53,51.46,51.51,48068.0,43.6261,43.6515,43.5922,43.6346,48068.0
2015-10-02 11:10:00,51.52,51.56,51.51,51.51,56177.0,43.643,43.6769,43.6346,43.6346,56177.0
2015-10-02 11:15:00,51.51,51.52,51.46,51.48,34907.0,43.6346,43.643,43.5922,43.6092,34907.0
2015-10-02 11:20:00,51.49,51.53,51.44,51.44,30856.0,43.6176,43.6515,43.5753,43.5753,30856.0
2015-10-02 11:25:00,51.44,51.57,51.43,51.54,17025.0,43.5753,43.6854,43.5668,43.66,17025.0
2015-10-02 11:30:00,51.55,51.64,51.53,51.64,22141.0,43.6684,43.7447,43.6515,43.7447,22141.0
2015-10-02 11:35:00,51.63,51.69,51.54,51.55,23112.0,43.7362,43.787,43.66,43.6684,23112.0
2015-10-02 11:40:00,51.54,51.59,51.51,51.58,26455.0,43.66,43.7023,43.6346,43.6939,26455.0
2015-10-02 11:45:00,51.58,51.67,51.56,51.64,25925.0,43.6939,43.7701,43.6769,43.7447,25925.0
2015-10-02 11:50:00,51.62,51.71,51.61,51.71,16818.0,43.7277,43.804,43.7193,43.804,16818.0
2015-10-02 11:55:00,51.7,51.73,51.66,51.69,32397.0,43.7955,43.8209,43.7616,43.787,32397.0
2015-10-02 12:00:00,51.7,51.72,51.68,51.69,9870.0,43.7955,43.8125,43.7786,43.787,9870.0
2015-10-02 12:05:00,51.7,51.8,51.7,51.78,32315.0,43.7955,43.8802,43.7955,43.8633,32315.0
2015-10-02 12:10:00,51.78,51.87,51.78,51.86,30791.0,43.8633,43.9395,43.8633,43.9311,30791.0
2015-10-02 12:15:00,51.86,51.9,51.84,51.88,14832.0,43.9311,43.9649,43.9141,43.948,14832.0
2015-10-02 12:20:00,51.87,51.94,51.87,51.87,15121.0,43.9395,43.9988,43.9395,43.9395,15121.0
2015-10-02 12:25:00,51.85,51.87,51.84,51.86,8487.0,43.9226,43.9395,43.9141,43.9311,8487.0
2015-10-02 12:30:00,51.87,51.98,51.87,51.92,49849.0,43.9395,44.0327,43.9395,43.9819,49849.0
2015-10-02 12:35:00,51.94,51.94,51.84,51.84,13886.0,43.9988,43.9988,43.9141,43.9141,13886.0
2015-10-02 12:40:00,51.85,51.94,51.84,51.93,13034.0,43.9226,43.9988,43.9141,43.9903,13034.0
2015-10-02 12:45:00,51.93,52.0,51.92,51.97,8528.0,43.9903,44.0496,43.9819,44.0242,8528.0
2015-10-02 12:50:00,51.97,52.09,51.94,52.07,22757.0,44.0242,44.1259,43.9988,44.1089,22757.0
2015-10-02 12:55:00,52.06,52.08,52.02,52.05,12390.0,44.1005,44.1174,44.0666,44.092,12390.0
2015-10-02 13:00:00,52.05,52.1,52.02,52.05,13125.0,44.092,44.1344,44.0666,44.092,13125.0
2015-10-02 13:05:00,52.06,52.12,52.02,52.08,15229.0,44.1005,44.1513,44.0666,44.1174,15229.0
2015-10-02 13:10:00,52.08,52.17,52.07,52.16,17378.0,44.1174,44.1937,44.1089,44.1852,17378.0
2015-10-02 13:15:00,52.17,52.19,52.09,52.14,15407.0,44.1937,44.2106,44.1259,44.1682,15407.0
2015-10-02 13:20:00,52.15,52.15,52.08,52.13,12357.0,44.1767,44.1767,44.1174,44.1598,12357.0
2015-10-02 13:25:00,52.13,52.2,52.13,52.14,10415.0,44.1598,44.2191,44.1598,44.1682,10415.0
2015-10-02 13:30:00,52.15,52.2,52.12,52.12,14595.0,44.1767,44.2191,44.1513,44.1513,14595.0
2015-10-02 13:35:00,52.12,52.12,52.03,52.03,12166.0,44.1513,44.1513,44.0751,44.0751,12166.0
2015-10-02 13:40:00,52.04,52.08,52.0,52.08,16121.0,44.0835,44.1174,44.0496,44.1174,16121.0
2015-10-02 13:45:00,52.07,52.15,52.07,52.13,10096.0,44.1089,44.1767,44.1089,44.1598,10096.0
2015-10-02 13:50:00,52.14,52.16,52.1,52.1,8598.0,44.1682,44.1852,44.1344,44.1344,8598.0
2015-10-02 13:55:00,52.09,52.14,52.07,52.1,11033.0,44.1259,44.1682,44.1089,44.1344,11033.0
2015-10-02 14:00:00,52.09,52.14,52.07,52.14,9410.0,44.1259,44.1682,44.1089,44.1682,9410.0
2015-10-02 14:05:00,52.13,52.17,52.11,52.17,9679.0,44.1598,44.1937,44.1428,44.1937,9679.0
2015-10-02 14:10:00,52.18,52.18,52.1,52.12,20839.0,44.2021,44.2021,44.1344,44.1513,20839.0
2015-10-02 14:15:00,52.11,52.12,52.09,52.09,7863.0,44.1428,44.1513,44.1259,44.1259,7863.0
2015-10-02 14:20:00,52.08,52.16,52.06,52.15,12317.0,44.1174,44.1852,44.1005,44.1767,12317.0
2015-10-02 14:25:00,52.16,52.2,52.14,52.17,14955.0,44.1852,44.2191,44.1682,44.1937,14955.0
2015-10-02 14:30:00,52.17,52.21,52.16,52.16,9453.0,44.1937,44.2275,44.1852,44.1852,9453.0
2015-10-02 14:35:00,52.17,52.19,52.15,52.19,12533.0,44.1937,44.2106,44.1767,44.2106,12533.0
2015-10-02 14:40:00,52.21,52.21,52.1,52.15,16735.0,44.2275,44.2275,44.1344,44.1767,16735.0
2015-10-02 14:45:00,52.15,52.16,52.1,52.1,11640.0,44.1767,44.1852,44.1344,44.1344,11640.0
2015-10-02 14:50:00,52.11,52.14,52.08,52.12,18624.0,44.1428,44.1682,44.1174,44.1513,18624.0
2015-10-02 14:55:00,52.13,52.15,52.06,52.06,15493.0,44.1598,44.1767,44.1005,44.1005,15493.0
2015-10-02 15:00:00,52.06,52.08,52.03,52.08,19031.0,44.1005,44.1174,44.0751,44.1174,19031.0
2015-10-02 15:05:00,52.09,52.16,52.06,52.16,18457.0,44.1259,44.1852,44.1005,44.1852,18457.0
2015-10-02 15:10:00,52.16,52.21,52.14,52.19,23026.0,44.1852,44.2275,44.1682,44.2106,23026.0
2015-10-02 15:15:00,52.2,52.31,52.2,52.29,19542.0,44.2191,44.3123,44.2191,44.2953,19542.0
2015-10-02 15:20:00,52.29,52.35,52.28,52.29,22046.0,44.2953,44.3461,44.2868,44.2953,22046.0
2015-10-02 15:25:00,52.3,52.37,52.29,52.37,18532.0,44.3038,44.3631,44.2953,44.3631,18532.0
2015-10-02 15:30:00,52.37,52.41,52.35,52.41,37999.0,44.3631,44.397,44.3461,44.397,37999.0
2015-10-02 15:35:00,52.41,52.44,52.38,52.4,36422.0,44.397,44.4224,44.3715,44.3885,36422.0
2015-10-02 15:40:00,52.4,52.43,52.39,52.41,26504.0,44.3885,44.4139,44.38,44.397,26504.0
2015-10-02 15:45:00,52.42,52.45,52.42,52.45,37442.0,44.4054,44.4308,44.4054,44.4308,37442.0
2015-10-02 15:50:00,52.45,52.47,52.39,52.45,57311.0,44.4308,44.4478,44.38,44.4308,57311.0
2015-10-02 15:55:00,52.45,52.58,52.43,52.58,114828.0,44.4308,44.541,44.4139,44.541,114828.0
2015-10-05 09:30:00,52.96,52.96,52.71,52.87,20107.0,44.8629,44.8629,44.6511,44.7866,20107.0
2015-10-05 09:35:00,52.89,53.15,52.89,53.13,15335.0,44.8036,45.0238,44.8036,45.0069,15335.0
2015-10-05 09:40:00,53.13,53.23,53.12,53.17,17033.0,45.0069,45.0916,44.9984,45.0408,17033.0
2015-10-05 09:45:00,53.17,53.26,53.15,53.26,12556.0,45.0408,45.117,45.0238,45.117,12556.0
2015-10-05 09:50:00,53.26,53.35,53.26,53.33,21349.0,45.117,45.1932,45.117,45.1763,21349.0
2015-10-05 09:55:00,53.32,53.37,53.29,53.31,13346.0,45.1678,45.2102,45.1424,45.1594,13346.0
2015-10-05 10:00:00,53.32,53.38,53.27,53.3,24052.0,45.1678,45.2187,45.1255,45.1509,24052.0
2015-10-05 10:05:00,53.3,53.38,53.3,53.36,17152.0,45.1509,45.2187,45.1509,45.2017,17152.0
2015-10-05 10:10:00,53.35,53.41,53.32,53.35,18803.0,45.1932,45.2441,45.1678,45.1932,18803.0
2015-10-05 10:15:00,53.34,53.39,53.33,53.35,17420.0,45.1848,45.2271,45.1763,45.1932,17420.0
2015-10-05 10:20:00,53.35,53.36,53.29,53.33,19649.0,45.1932,45.2017,45.1424,45.1763,19649.0
2015-10-05 10:25:00,53.34,53.34,53.27,53.29,12837.0,45.1848,45.1848,45.1255,45.1424,12837.0
2015-10-05 10:30:00,53.29,53.3,53.24,53.24,12517.0,45.1424,45.1509,45.1001,45.1001,12517.0
2015-10-05 10:35:00,53.25,53.31,53.23,53.31,19950.0,45.1085,45.1594,45.0916,45.1594,19950.0
2015-10-05 10:40:00,53.3,53.32,53.24,53.25,25002.0,45.1509,45.1678,45.1001,45.1085,25002.0
2015-10-05 10:45:00,53.25,53.29,53.23,53.26,15248.0,45.1085,45.1424,45.0916,45.117,15248.0
2015-10-05 10:50:00,53.27,53.28,53.23,53.25,16788.0,45.1255,45.1339,45.0916,45.1085,16788.0
2015-10-05 10:55:00,53.25,53.29,53.23,53.26,15398.0,45.1085,45.1424,45.0916,45.117,15398.0
2015-10-05 11:00:00,53.25,53.28,53.25,53.28,14854.0,45.1085,45.1339,45.1085,45.1339,14854.0
2015-10-05 11:05:00,53.28,53.31,53.25,53.29,9114.0,45.1339,45.1594,45.1085,45.1424,9114.0
2015-10-05 11:10:00,53.3,53.38,53.3,53.36,10428.0,45.1509,45.2187,45.1509,45.2017,10428.0
2015-10-05 11:15:00,53.37,53.38,53.3,53.33,17258.0,45.2102,45.2187,45.1509,45.1763,17258.0
2015-10-05 11:20:00,53.33,53.39,53.31,53.39,14196.0,45.1763,45.2271,45.1594,45.2271,14196.0
2015-10-05 11:25:00,53.39,53.4,53.34,53.35,20868.0,45.2271,45.2356,45.1848,45.1932,20868.0
2015-10-05 11:30:00,53.36,53.39,53.36,53.36,14385.0,45.2017,45.2271,45.2017,45.2017,14385.0
2015-10-05 11:35:00,53.36,53.36,53.32,53.32,13330.0,45.2017,45.2017,45.1678,45.1678,13330.0
2015-10-05 11:40:00,53.32,53.35,53.31,53.35,15780.0,45.1678,45.1932,45.1594,45.1932,15780.0
2015-10-05 11:45:00,53.35,53.37,53.34,53.36,13748.0,45.1932,45.2102,45.1848,45.2017,13748.0
2015-10-05 11:50:00,53.37,53.4,53.36,53.37,7544.0,45.2102,45.2356,45.2017,45.2102,7544.0
2015-10-05 11:55:00,53.37,53.41,53.34,53.41,20074.0,45.2102,45.2441,45.1848,45.2441,20074.0
2015-10-05 12:00:00,53.4,53.41,53.37,53.41,15519.0,45.2356,45.2441,45.2102,45.2441,15519.0
2015-10-05 12:05:00,53.41,53.48,53.41,53.44,16689.0,45.2441,45.3034,45.2441,45.2695,16689.0
2015-10-05 12:10:00,53.43,53.44,53.4,53.44,12689.0,45.261,45.2695,45.2356,45.2695,12689.0
2015-10-05 12:15:00,53.46,53.51,53.45,53.47,16640.0,45.2864,45.3288,45.278,45.2949,16640.0
2015-10-05 12:20:00,53.48,53.48,53.4,53.42,7715.0,45.3034,45.3034,45.2356,45.2525,7715.0
2015-10-05 12:25:00,53.42,53.45,53.41,53.43,7599.0,45.2525,45.278,45.2441,45.261,7599.0
2015-10-05 12:30:00,53.44,53.45,53.42,53.43,7900.0,45.2695,45.278,45.2525,45.261,7900.0
2015-10-05 12:35:00,53.44,53.44,53.41,53.44,11056.0,45.2695,45.2695,45.2441,45.2695,11056.0
2015-10-05 12:40:00,53.43,53.47,53.43,53.46,9652.0,45.261,45.2949,45.261,45.2864,9652.0
2015-10-05 12:45:00,53.46,53.5,53.46,53.5,9735.0,45.2864,45.3203,45.2864,45.3203,9735.0
2015-10-05 12:50:00,53.5,53.51,53.45,53.46,13192.0,45.3203,45.3288,45.278,45.2864,13192.0
2015-10-05 12:55:00,53.45,53.46,53.42,53.46,6831.0,45.278,45.2864,45.2525,45.2864,6831.0
2015-10-05 13:00:00,53.46,53.49,53.45,53.49,57572.0,45.2864,45.3118,45.278,45.3118,57572.0
2015-10-05 13:05:00,53.49,53.56,53.49,53.51,15638.0,45.3118,45.3711,45.3118,45.3288,15638.0
2015-10-05 13:10:00,53.51,53.6,53.51,53.58,14660.0,45.3288,45.405,45.3288,45.3881,14660.0
2015-10-05 13:15:00,53.58,53.62,53.56,53.61,10687.0,45.3881,45.422,45.3711,45.4135,10687.0
2015-10-05 13:20:00,53.62,53.63,53.61,53.63,12300.0,45.422,45.4304,45.4135,45.4304,12300.0
2015-10-05 13:25:00,53.62,53.65,53.6,53.61,17423.0,45.422,45.4474,45.405,45.4135,17423.0
2015-10-05 13:30:00,53.6,53.62,53.53,53.54,14492.0,45.405,45.422,45.3457,45.3542,14492.0
2015-10-05 13:35:00,53.54,53.6,53.54,53.58,10162.0,45.3542,45.405,45.3542,45.3881,10162.0
2015-10-05 13:40:00,53.58,53.58,53.52,53.55,23306.0,45.3881,45.3881,45.3373,45.3627,23306.0
2015-10-05 13:45:00,53.55,53.6,53.54,53.59,17520.0,45.3627,45.405,45.3542,45.3965,17520.0
2015-10-05 13:50:00,53.58,53.59,53.53,53.57,17733.0,45.3881,45.3965,45.3457,45.3796,17733.0
2015-10-05 13:55:00,53.57,53.58,53.51,53.51,17415.0,45.3796,45.3881,45.3288,45.3288,17415.0
2015-10-05 14:00:00,53.51,53.52,53.46,53.47,16318.0,45.3288,45.3373,45.2864,45.2949,16318.0
2015-10-05 14:05:00,53.47,53.5,53.45,53.5,15056.0,45.2949,45.3203,45.278,45.3203,15056.0
2015-10-05 14:10:00,53.5,53.52,53.46,53.48,16471.0,45.3203,45.3373,45.2864,45.3034,16471.0
2015-10-05 14:15:00,53.48,53.56,53.46,53.54,37007.0,45.3034,45.3711,45.2864,45.3542,37007.0
2015-10-05 14:20:00,53.54,53.58,53.52,53.54,22429.0,45.3542,45.3881,45.3373,45.3542,22429.0
2015-10-05 14:25:00,53.55,53.57,53.54,53.55,15125.0,45.3627,45.3796,45.3542,45.3627,15125.0
2015-10-05 14:30:00,53.56,53.66,53.56,53.62,24706.0,45.3711,45.4558,45.3711,45.422,24706.0
2015-10-05 14:35:00,53.61,53.63,53.59,53.6,12847.0,45.4135,45.4304,45.3965,45.405,12847.0
2015-10-05 14:40:00,53.58,53.64,53.58,53.61,22642.0,45.3881,45.4389,45.3881,45.4135,22642.0
2015-10-05 14:45:00,53.61,53.62,53.56,53.57,13684.0,45.4135,45.422,45.3711,45.3796,13684.0
2015-10-05 14:50:00,53.56,53.62,53.55,53.57,18828.0,45.3711,45.422,45.3627,45.3796,18828.0
2015-10-05 14:55:00,53.56,53.6,53.56,53.59,22608.0,45.3711,45.405,45.3711,45.3965,22608.0
2015-10-05 15:00:00,53.59,53.63,53.56,53.62,25710.0,45.3965,45.4304,45.3711,45.422,25710.0
2015-10-05 15:05:00,53.62,53.68,53.6,53.68,31648.0,45.422,45.4728,45.405,45.4728,31648.0
2015-10-05 15:10:00,53.68,53.68,53.62,53.65,41583.0,45.4728,45.4728,45.422,45.4474,41583.0
2015-10-05 15:15:00,53.65,53.66,53.59,53.62,22433.0,45.4474,45.4558,45.3965,45.422,22433.0
2015-10-05 15:20:00,53.61,53.66,53.61,53.64,36439.0,45.4135,45.4558,45.4135,45.4389,36439.0
2015-10-05 15:25:00,53.64,53.69,53.63,53.69,35798.0,45.4389,45.4813,45.4304,45.4813,35798.0
2015-10-05 15:30:00,53.69,53.77,53.66,53.73,49295.0,45.4813,45.549,45.4558,45.5151,49295.0
2015-10-05 15:35:00,53.73,53.73,53.67,53.68,28446.0,45.5151,45.5151,45.4643,45.4728,28446.0
2015-10-05 15:40:00,53.69,53.72,53.65,53.71,49015.0,45.4813,45.5067,45.4474,45.4982,49015.0
2015-10-05 15:45:00,53.71,53.76,53.71,53.75,45071.0,45.4982,45.5406,45.4982,45.5321,45071.0
2015-10-05 15:50:00,53.75,53.79,53.74,53.76,62010.0,45.5321,45.566,45.5236,45.5406,62010.0
2015-10-05 15:55:00,53.75,53.79,53.73,53.76,140550.0,45.5321,45.566,45.5151,45.5406,140550.0
2015-10-06 09:30:00,53.39,53.46,53.32,53.39,78960.0,45.2271,45.2864,45.1678,45.2271,78960.0
2015-10-06 09:35:00,53.41,53.41,53.26,53.31,53169.0,45.2441,45.2441,45.117,45.1594,53169.0
2015-10-06 09:40:00,53.31,53.36,53.29,53.33,48830.0,45.1594,45.2017,45.1424,45.1763,48830.0
2015-10-06 09:45:00,53.34,53.41,53.33,53.4,36426.0,45.1848,45.2441,45.1763,45.2356,36426.0
2015-10-06 09:50:00,53.4,53.43,53.36,53.41,32042.0,45.2356,45.261,45.2017,45.2441,32042.0
2015-10-06 09:55:00,53.42,53.45,53.36,53.37,34261.0,45.2525,45.278,45.2017,45.2102,34261.0
2015-10-06 10:00:00,53.38,53.39,53.31,53.32,22779.0,45.2187,45.2271,45.1594,45.1678,22779.0
2015-10-06 10:05:00,53.32,53.36,53.28,53.35,21757.0,45.1678,45.2017,45.1339,45.1932,21757.0
2015-10-06 10:10:00,53.35,53.39,53.3,53.32,19815.0,45.1932,45.2271,45.1509,45.1678,19815.0
2015-10-06 10:15:00,53.31,53.32,53.23,53.23,16020.0,45.1594,45.1678,45.0916,45.0916,16020.0
2015-10-06 10:20:00,53.24,53.25,53.16,53.18,21807.0,45.1001,45.1085,45.0323,45.0492,21807.0
2015-10-06 10:25:00,53.19,53.2,53.12,53.13,17063.0,45.0577,45.0662,44.9984,45.0069,17063.0
2015-10-06 10:30:00,53.14,53.16,53.09,53.11,18023.0,45.0154,45.0323,44.973,44.9899,18023.0
2015-10-06 10:35:00,53.11,53.12,53.05,53.1,18902.0,44.9899,44.9984,44.9391,44.9815,18902.0
2015-10-06 10:40:00,53.1,53.16,53.1,53.16,17578.0,44.9815,45.0323,44.9815,45.0323,17578.0
2015-10-06 10:45:00,53.17,53.19,53.1,53.1,11446.0,45.0408,45.0577,44.9815,44.9815,11446.0
2015-10-06 10:50:00,53.1,53.1,53.05,53.06,14013.0,44.9815,44.9815,44.9391,44.9476,14013.0
2015-10-06 10:55:00,53.06,53.06,53.02,53.05,12023.0,44.9476,44.9476,44.9137,44.9391,12023.0
2015-10-06 11:00:00,53.05,53.06,53.01,53.02,21209.0,44.9391,44.9476,44.9052,44.9137,21209.0
2015-10-06 11:05:00,53.02,53.06,52.98,53.05,22578.0,44.9137,44.9476,44.8798,44.9391,22578.0
2015-10-06 11:10:00,53.06,53.06,53.01,53.03,16043.0,44.9476,44.9476,44.9052,44.9222,16043.0
2015-10-06 11:15:00,53.03,53.09,53.02,53.07,15275.0,44.9222,44.973,44.9137,44.9561,15275.0
2015-10-06 11:20:00,53.07,53.1,53.07,53.09,9897.0,44.9561,44.9815,44.9561,44.973,9897.0
2015-10-06 11:25:00,53.08,53.09,53.03,53.04,47280.0,44.9645,44.973,44.9222,44.9306,47280.0
2015-10-06 11:30:00,53.04,53.05,52.94,52.97,17831.0,44.9306,44.9391,44.8459,44.8713,17831.0
2015-10-06 11:35:00,52.98,53.0,52.88,52.93,20485.0,44.8798,44.8968,44.7951,44.8375,20485.0
2015-10-06 11:40:00,52.93,52.96,52.9,52.93,31387.0,44.8375,44.8629,44.812,44.8375,31387.0
2015-10-06 11:45:00,52.94,52.97,52.91,52.93,15593.0,44.8459,44.8713,44.8205,44.8375,15593.0
2015-10-06 11:50:00,52.94,52.97,52.9,52.92,11304.0,44.8459,44.8713,44.812,44.829,11304.0
2015-10-06 11:55:00,52.92,52.92,52.86,52.91,14260.0,44.829,44.829,44.7782,44.8205,14260.0
2015-10-06 12:00:00,52.91,52.94,52.89,52.92,66194.0,44.8205,44.8459,44.8036,44.829,66194.0
2015-10-06 12:05:00,52.91,52.94,52.9,52.92,36938.0,44.8205,44.8459,44.812,44.829,36938.0
2015-10-06 12:10:00,52.93,52.94,52.89,52.93,10288.0,44.8375,44.8459,44.8036,44.8375,10288.0
2015-10-06 12:15:00,52.94,52.95,52.91,52.91,14375.0,44.8459,44.8544,44.8205,44.8205,14375.0
2015-10-06 12:20:00,52.91,53.0,52.91,52.94,24337.0,44.8205,44.8968,44.8205,44.8459,24337.0
2015-10-06 12:25:00,52.95,53.0,52.95,52.98,18508.0,44.8544,44.8968,44.8544,44.8798,18508.0
2015-10-06 12:30:00,52.97,52.97,52.92,52.95,14556.0,44.8713,44.8713,44.829,44.8544,14556.0
2015-10-06 12:35:00,52.94,52.96,52.91,52.95,21910.0,44.8459,44.8629,44.8205,44.8544,21910.0
2015-10-06 12:40:00,52.95,53.02,52.94,53.01,16139.0,44.8544,44.9137,44.8459,44.9052,16139.0
2015-10-06 12:45:00,53.0,53.02,52.97,52.97,16494.0,44.8968,44.9137,44.8713,44.8713,16494.0
2015-10-06 12:50:00,52.98,53.02,52.97,53.02,16476.0,44.8798,44.9137,44.8713,44.9137,16476.0
2015-10-06 12:55:00,53.02,53.04,53.0,53.03,37693.0,44.9137,44.9306,44.8968,44.9222,37693.0
2015-10-06 13:00:00,53.05,53.09,53.03,53.03,14810.0,44.9391,44.973,44.9222,44.9222,14810.0
2015-10-06 13:05:00,53.03,53.06,53.01,53.06,39531.0,44.9222,44.9476,44.9052,44.9476,39531.0
2015-10-06 13:10:00,53.06,53.07,53.03,53.05,37848.0,44.9476,44.9561,44.9222,44.9391,37848.0
2015-10-06 13:15:00,53.05,53.07,53.03,53.05,62544.0,44.9391,44.9561,44.9222,44.9391,62544.0
2015-10-06 13:20:00,53.05,53.14,53.05,53.12,67546.0,44.9391,45.0154,44.9391,44.9984,67546.0
2015-10-06 13:25:00,53.12,53.13,53.08,53.08,17228.0,44.9984,45.0069,44.9645,44.9645,17228.0
2015-10-06 13:30:00,53.08,53.08,53.0,53.02,17090.0,44.9645,44.9645,44.8968,44.9137,17090.0
2015-10-06 13:35:00,53.02,53.04,53.01,53.03,6025.0,44.9137,44.9306,44.9052,44.9222,6025.0
2015-10-06 13:40:00,53.03,53.04,52.99,53.03,10442.0,44.9222,44.9306,44.8883,44.9222,10442.0
2015-10-06 13:45:00,53.04,53.07,53.01,53.07,33581.0,44.9306,44.9561,44.9052,44.9561,33581.0
2015-10-06 13:50:00,53.08,53.1,53.03,53.09,11840.0,44.9645,44.9815,44.9222,44.973,11840.0
2015-10-06 13:55:00,53.09,53.09,53.05,53.07,13416.0,44.973,44.973,44.9391,44.9561,13416.0
2015-10-06 14:00:00,53.06,53.09,53.04,53.06,13811.0,44.9476,44.973,44.9306,44.9476,13811.0
2015-10-06 14:05:00,53.07,53.07,53.01,53.02,16547.0,44.9561,44.9561,44.9052,44.9137,16547.0
2015-10-06 14:10:00,53.03,53.12,53.02,53.11,17314.0,44.9222,44.9984,44.9137,44.9899,17314.0
2015-10-06 14:15:00,53.12,53.15,53.08,53.1,30053.0,44.9984,45.0238,44.9645,44.9815,30053.0
2015-10-06 14:20:00,53.1,53.1,53.07,53.08,20529.0,44.9815,44.9815,44.9561,44.9645,20529.0
2015-10-06 14:25:00,53.08,53.11,53.02,53.09,31551.0,44.9645,44.9899,44.9137,44.973,31551.0
2015-10-06 14:30:00,53.09,53.11,53.05,53.1,28941.0,44.973,44.9899,44.9391,44.9815,28941.0
2015-10-06 14:35:00,53.11,53.12,53.09,53.11,18529.0,44.9899,44.9984,44.973,44.9899,18529.0
2015-10-06 14:40:00,53.1,53.11,53.0,53.01,28901.0,44.9815,44.9899,44.8968,44.9052,28901.0
2015-10-06 14:45:00,53.01,53.04,52.94,53.04,29911.0,44.9052,44.9306,44.8459,44.9306,29911.0
2015-10-06 14:50:00,53.04,53.05,52.96,52.98,19730.0,44.9306,44.9391,44.8629,44.8798,19730.0
2015-10-06 14:55:00,52.99,52.99,52.91,52.96,18852.0,44.8883,44.8883,44.8205,44.8629,18852.0
2015-10-06 15:00:00,52.95,53.02,52.95,53.02,24216.0,44.8544,44.9137,44.8544,44.9137,24216.0
2015-10-06 15:05:00,53.0,53.09,53.0,53.07,50794.0,44.8968,44.973,44.8968,44.9561,50794.0
2015-10-06 15:10:00,53.06,53.07,53.0,53.01,27703.0,44.9476,44.9561,44.8968,44.9052,27703.0
2015-10-06 15:15:00,53.0,53.07,52.99,53.06,29710.0,44.8968,44.9561,44.8883,44.9476,29710.0
2015-10-06 15:20:00,53.05,53.11,53.03,53.08,39249.0,44.9391,44.9899,44.9222,44.9645,39249.0
2015-10-06 15:25:00,53.08,53.09,53.05,53.08,23646.0,44.9645,44.973,44.9391,44.9645,23646.0
2015-10-06 15:30:00,53.08,53.13,53.08,53.11,61571.0,44.9645,45.0069,44.9645,44.9899,61571.0
2015-10-06 15:35:00,53.1,53.1,53.04,53.05,33047.0,44.9815,44.9815,44.9306,44.9391,33047.0
2015-10-06 15:40:00,53.05,53.05,53.0,53.01,38976.0,44.9391,44.9391,44.8968,44.9052,38976.0
2015-10-06 15:45:00,53.01,53.04,53.0,53.0,45312.0,44.9052,44.9306,44.8968,44.8968,45312.0
2015-10-06 15:50:00,53.01,53.01,52.97,53.0,66109.0,44.9052,44.9052,44.8713,44.8968,66109.0
2015-10-06 15:55:00,52.99,53.03,52.96,53.02,135296.0,44.8883,44.9222,44.8629,44.9137,135296.0
2015-10-07 09:30:00,53.07,53.25,53.01,53.15,31055.0,45.2182,45.3715,45.167,45.2863,31055.0
2015-10-07 09:35:00,53.16,53.34,53.12,53.34,16355.0,45.2948,45.4482,45.2608,45.4482,16355.0
2015-10-07 09:40:00,53.34,53.36,53.29,53.32,16731.0,45.4482,45.4653,45.4056,45.4312,16731.0
2015-10-07 09:45:00,53.32,53.34,53.23,53.26,23697.0,45.4312,45.4482,45.3545,45.3801,23697.0
2015-10-07 09:50:00,53.27,53.29,53.19,53.22,18371.0,45.3886,45.4056,45.3204,45.346,18371.0
2015-10-07 09:55:00,53.22,53.29,53.22,53.26,15709.0,45.346,45.4056,45.346,45.3801,15709.0
2015-10-07 10:00:00,53.27,53.34,53.27,53.33,10303.0,45.3886,45.4482,45.3886,45.4397,10303.0
2015-10-07 10:05:00,53.32,53.39,53.31,53.38,13707.0,45.4312,45.4908,45.4227,45.4823,13707.0
2015-10-07 10:10:00,53.39,53.48,53.36,53.47,15041.0,45.4908,45.5675,45.4653,45.559,15041.0
2015-10-07 10:15:00,53.46,53.48,53.44,53.45,18287.0,45.5505,45.5675,45.5334,45.5419,18287.0
2015-10-07 10:20:00,53.44,53.46,53.42,53.44,11272.0,45.5334,45.5505,45.5164,45.5334,11272.0
2015-10-07 10:25:00,53.44,53.47,53.41,53.44,18893.0,45.5334,45.559,45.5079,45.5334,18893.0
2015-10-07 10:30:00,53.44,53.45,53.42,53.42,12573.0,45.5334,45.5419,45.5164,45.5164,12573.0
2015-10-07 10:35:00,53.41,53.42,53.38,53.38,9988.0,45.5079,45.5164,45.4823,45.4823,9988.0
2015-10-07 10:40:00,53.38,53.4,53.33,53.36,21784.0,45.4823,45.4993,45.4397,45.4653,21784.0
2015-10-07 10:45:00,53.36,53.4,53.35,53.35,14221.0,45.4653,45.4993,45.4567,45.4567,14221.0
2015-10-07 10:50:00,53.35,53.36,53.25,53.26,41503.0,45.4567,45.4653,45.3715,45.3801,41503.0
2015-10-07 10:55:00,53.27,53.29,53.26,53.29,10061.0,45.3886,45.4056,45.3801,45.4056,10061.0
2015-10-07 11:00:00,53.29,53.3,53.23,53.24,16204.0,45.4056,45.4141,45.3545,45.363,16204.0
2015-10-07 11:05:00,53.25,53.25,53.1,53.15,16693.0,45.3715,45.3715,45.2437,45.2863,16693.0
2015-10-07 11:10:00,53.16,53.16,53.08,53.09,11964.0,45.2948,45.2948,45.2267,45.2352,11964.0
2015-10-07 11:15:00,53.1,53.14,53.05,53.13,18378.0,45.2437,45.2778,45.2011,45.2693,18378.0
2015-10-07 11:20:00,53.13,53.14,53.07,53.07,8277.0,45.2693,45.2778,45.2182,45.2182,8277.0
2015-10-07 11:25:00,53.07,53.07,53.02,53.06,10302.0,45.2182,45.2182,45.1756,45.2096,10302.0
2015-10-07 11:30:00,53.05,53.16,53.04,53.13,14902.0,45.2011,45.2948,45.1926,45.2693,14902.0
2015-10-07 11:35:00,53.14,53.15,53.11,53.13,10115.0,45.2778,45.2863,45.2522,45.2693,10115.0
2015-10-07 11:40:00,53.11,53.11,53.01,53.05,9225.0,45.2522,45.2522,45.167,45.2011,9225.0
2015-10-07 11:45:00,53.04,53.04,52.95,52.95,34339.0,45.1926,45.1926,45.1159,45.1159,34339.0
2015-10-07 11:50:00,52.95,53.04,52.95,53.04,12928.0,45.1159,45.1926,45.1159,45.1926,12928.0
2015-10-07 11:55:00,53.04,53.1,53.03,53.06,13413.0,45.1926,45.2437,45.1841,45.2096,13413.0
2015-10-07 12:00:00,53.06,53.08,53.0,53.01,12821.0,45.2096,45.2267,45.1585,45.167,12821.0
2015-10-07 12:05:00,53.02,53.05,52.99,53.01,8347.0,45.1756,45.2011,45.15,45.167,8347.0
2015-10-07 12:10:00,53.02,53.04,52.99,53.0,12825.0,45.1756,45.1926,45.15,45.1585,12825.0
2015-10-07 12:15:00,53.0,53.06,52.97,53.06,9511.0,45.1585,45.2096,45.133,45.2096,9511.0
2015-10-07 12:20:00,53.06,53.06,52.97,52.98,11103.0,45.2096,45.2096,45.133,45.1415,11103.0
2015-10-07 12:25:00,52.97,52.98,52.93,52.94,11983.0,45.133,45.1415,45.0989,45.1074,11983.0
2015-10-07 12:30:00,52.94,53.01,52.93,52.99,11950.0,45.1074,45.167,45.0989,45.15,11950.0
2015-10-07 12:35:00,52.98,53.03,52.97,53.0,10560.0,45.1415,45.1841,45.133,45.1585,10560.0
2015-10-07 12:40:00,53.0,53.08,52.94,53.08,15918.0,45.1585,45.2267,45.1074,45.2267,15918.0
2015-10-07 12:45:00,53.07,53.07,53.03,53.05,8037.0,45.2182,45.2182,45.1841,45.2011,8037.0
2015-10-07 12:50:00,53.06,53.07,53.02,53.03,7566.0,45.2096,45.2182,45.1756,45.1841,7566.0
2015-10-07 12:55:00,53.03,53.1,53.03,53.06,7827.0,45.1841,45.2437,45.1841,45.2096,7827.0
2015-10-07 13:00:00,53.06,53.08,52.99,53.0,13433.0,45.2096,45.2267,45.15,45.1585,13433.0
2015-10-07 13:05:00,53.0,53.11,53.0,53.11,9979.0,45.1585,45.2522,45.1585,45.2522,9979.0
2015-10-07 13:10:00,53.13,53.18,53.12,53.13,8900.0,45.2693,45.3119,45.2608,45.2693,8900.0
2015-10-07 13:15:00,53.15,53.16,53.12,53.12,7200.0,45.2863,45.2948,45.2608,45.2608,7200.0
2015-10-07 13:20:00,53.13,53.19,53.13,53.19,9250.0,45.2693,45.3204,45.2693,45.3204,9250.0
2015-10-07 13:25:00,53.18,53.18,53.1,53.11,9715.0,45.3119,45.3119,45.2437,45.2522,9715.0
2015-10-07 13:30:00,53.11,53.13,53.09,53.11,31483.0,45.2522,45.2693,45.2352,45.2522,31483.0
2015-10-07 13:35:00,53.12,53.13,53.07,53.07,16079.0,45.2608,45.2693,45.2182,45.2182,16079.0
2015-10-07 13:40:00,53.08,53.09,53.05,53.08,29312.0,45.2267,45.2352,45.2011,45.2267,29312.0
2015-10-07 13:45:00,53.08,53.12,53.05,53.08,26761.0,45.2267,45.2608,45.2011,45.2267,26761.0
2015-10-07 13:50:00,53.08,53.08,53.05,53.07,19570.0,45.2267,45.2267,45.2011,45.2182,19570.0
2015-10-07 13:55:00,53.07,53.11,53.07,53.08,16737.0,45.2182,45.2522,45.2182,45.2267,16737.0
2015-10-07 14:00:00,53.08,53.17,53.08,53.15,11309.0,45.2267,45.3034,45.2267,45.2863,11309.0
2015-10-07 14:05:00,53.15,53.2,53.15,53.19,11632.0,45.2863,45.3289,45.2863,45.3204,11632.0
2015-10-07 14:10:00,53.18,53.18,53.12,53.12,12438.0,45.3119,45.3119,45.2608,45.2608,12438.0
2015-10-07 14:15:00,53.13,53.18,53.12,53.12,9261.0,45.2693,45.3119,45.2608,45.2608,9261.0
2015-10-07 14:20:00,53.12,53.12,53.05,53.06,7300.0,45.2608,45.2608,45.2011,45.2096,7300.0
2015-10-07 14:25:00,53.07,53.14,53.04,53.14,10225.0,45.2182,45.2778,45.1926,45.2778,10225.0
2015-10-07 14:30:00,53.14,53.19,53.1,53.1,15596.0,45.2778,45.3204,45.2437,45.2437,15596.0
2015-10-07 14:35:00,53.1,53.13,53.04,53.08,23719.0,45.2437,45.2693,45.1926,45.2267,23719.0
2015-10-07 14:40:00,53.06,53.1,53.05,53.07,31848.0,45.2096,45.2437,45.2011,45.2182,31848.0
2015-10-07 14:45:00,53.06,53.08,53.03,53.04,24145.0,45.2096,45.2267,45.1841,45.1926,24145.0
2015-10-07 14:50:00,53.05,53.06,53.0,53.03,33730.0,45.2011,45.2096,45.1585,45.1841,33730.0
2015-10-07 14:55:00,53.03,53.03,53.0,53.0,18109.0,45.1841,45.1841,45.1585,45.1585,18109.0
2015-10-07 15:00:00,53.01,53.03,53.0,53.01,33825.0,45.167,45.1841,45.1585,45.167,33825.0
2015-10-07 15:05:00,53.02,53.02,52.98,52.98,52899.0,45.1756,45.1756,45.1415,45.1415,52899.0
2015-10-07 15:10:00,52.98,53.03,52.98,53.01,29156.0,45.1415,45.1841,45.1415,45.167,29156.0
2015-10-07 15:15:00,53.02,53.15,53.01,53.15,31434.0,45.1756,45.2863,45.167,45.2863,31434.0
2015-10-07 15:20:00,53.15,53.15,53.08,53.1,18640.0,45.2863,45.2863,45.2267,45.2437,18640.0
2015-10-07 15:25:00,53.11,53.11,53.06,53.09,27457.0,45.2522,45.2522,45.2096,45.2352,27457.0
2015-10-07 15:30:00,53.09,53.11,53.08,53.08,21842.0,45.2352,45.2522,45.2267,45.2267,21842.0
2015-10-07 15:35:00,53.08,53.15,53.07,53.15,23462.0,45.2267,45.2863,45.2182,45.2863,23462.0
2015-10-07 15:40:00,53.14,53.18,53.14,53.16,28196.0,45.2778,45.3119,45.2778,45.2948,28196.0
2015-10-07 15:45:00,53.17,53.18,53.06,53.09,43663.0,45.3034,45.3119,45.2096,45.2352,43663.0
2015-10-07 15:50:00,53.09,53.13,53.08,53.13,39906.0,45.2352,45.2693,45.2267,45.2693,39906.0
2015-10-07 15:55:00,53.13,53.17,53.12,53.17,109758.0,45.2693,45.3034,45.2608,45.3034,109758.0
2015-10-08 09:30:00,52.97,53.24,52.97,53.05,24848.0,45.133,45.363,45.133,45.2011,24848.0
2015-10-08 09:35:00,53.05,53.06,52.96,53.01,27604.0,45.2011,45.2096,45.1244,45.167,27604.0
2015-10-08 09:40:00,53.0,53.06,53.0,53.04,15031.0,45.1585,45.2096,45.1585,45.1926,15031.0
2015-10-08 09:45:00,53.04,53.15,53.04,53.15,22230.0,45.1926,45.2863,45.1926,45.2863,22230.0
2015-10-08 09:50:00,53.15,53.24,53.13,53.23,23660.0,45.2863,45.363,45.2693,45.3545,23660.0
2015-10-08 09:55:00,53.23,53.28,53.22,53.24,12452.0,45.3545,45.3971,45.346,45.363,12452.0
2015-10-08 10:00:00,53.22,53.31,53.22,53.27,14651.0,45.346,45.4227,45.346,45.3886,14651.0
2015-10-08 10:05:00,53.27,53.32,53.25,53.32,11153.0,45.3886,45.4312,45.3715,45.4312,11153.0
2015-10-08 10:10:00,53.31,53.32,53.27,53.3,10504.0,45.4227,45.4312,45.3886,45.4141,10504.0
2015-10-08 10:15:00,53.29,53.31,53.26,53.26,10190.0,45.4056,45.4227,45.3801,45.3801,10190.0
2015-10-08 10:20:00,53.25,53.25,53.23,53.25,10698.0,45.3715,45.3715,45.3545,45.3715,10698.0
2015-10-08 10:25:00,53.26,53.29,53.24,53.25,8568.0,45.3801,45.4056,45.363,45.3715,8568.0
2015-10-08 10:30:00,53.25,53.29,53.24,53.26,8661.0,45.3715,45.4056,45.363,45.3801,8661.0
2015-10-08 10:35:00,53.27,53.29,53.26,53.28,7486.0,45.3886,45.4056,45.3801,45.3971,7486.0
2015-10-08 10:40:00,53.29,53.31,53.28,53.28,7417.0,45.4056,45.4227,45.3971,45.3971,7417.0
2015-10-08 10:45:00,53.28,53.33,53.28,53.28,21566.0,45.3971,45.4397,45.3971,45.3971,21566.0
2015-10-08 10:50:00,53.28,53.3,53.26,53.27,9412.0,45.3971,45.4141,45.3801,45.3886,9412.0
2015-10-08 10:55:00,53.28,53.3,53.27,53.3,7176.0,45.3971,45.4141,45.3886,45.4141,7176.0
2015-10-08 11:00:00,53.29,53.32,53.24,53.25,11327.0,45.4056,45.4312,45.363,45.3715,11327.0
2015-10-08 11:05:00,53.26,53.27,53.23,53.27,15542.0,45.3801,45.3886,45.3545,45.3886,15542.0
2015-10-08 11:10:00,53.26,53.3,53.26,53.28,10352.0,45.3801,45.4141,45.3801,45.3971,10352.0
2015-10-08 11:15:00,53.28,53.3,53.27,53.3,8764.0,45.3971,45.4141,45.3886,45.4141,8764.0
2015-10-08 11:20:00,53.3,53.36,53.3,53.34,13235.0,45.4141,45.4653,45.4141,45.4482,13235.0
2015-10-08 11:25:00,53.35,53.42,53.35,53.42,13316.0,45.4567,45.5164,45.4567,45.5164,13316.0
2015-10-08 11:30:00,53.42,53.49,53.42,53.48,19144.0,45.5164,45.576,45.5164,45.5675,19144.0
2015-10-08 11:35:00,53.49,53.49,53.47,53.49,10848.0,45.576,45.576,45.559,45.576,10848.0
2015-10-08 11:40:00,53.49,53.53,53.49,53.53,10522.0,45.576,45.6101,45.576,45.6101,10522.0
2015-10-08 11:45:00,53.53,53.54,53.51,53.51,8906.0,45.6101,45.6186,45.5931,45.5931,8906.0
2015-10-08 11:50:00,53.52,53.53,53.48,53.48,12944.0,45.6016,45.6101,45.5675,45.5675,12944.0
2015-10-08 11:55:00,53.48,53.53,53.48,53.53,7866.0,45.5675,45.6101,45.5675,45.6101,7866.0
2015-10-08 12:00:00,53.52,53.52,53.5,53.52,5837.0,45.6016,45.6016,45.5845,45.6016,5837.0
2015-10-08 12:05:00,53.52,53.53,53.48,53.49,11530.0,45.6016,45.6101,45.5675,45.576,11530.0
2015-10-08 12:10:00,53.48,53.52,53.48,53.49,11336.0,45.5675,45.6016,45.5675,45.576,11336.0
2015-10-08 12:15:00,53.49,53.56,53.49,53.55,8309.0,45.576,45.6357,45.576,45.6271,8309.0
2015-10-08 12:20:00,53.56,53.6,53.56,53.58,10157.0,45.6357,45.6697,45.6357,45.6527,10157.0
2015-10-08 12:25:00,53.57,53.59,53.52,53.52,9114.0,45.6442,45.6612,45.6016,45.6016,9114.0
2015-10-08 12:30:00,53.53,53.57,53.52,53.57,12061.0,45.6101,45.6442,45.6016,45.6442,12061.0
2015-10-08 12:35:00,53.57,53.61,53.56,53.6,11587.0,45.6442,45.6783,45.6357,45.6697,11587.0
2015-10-08 12:40:00,53.61,53.62,53.58,53.59,6300.0,45.6783,45.6868,45.6527,45.6612,6300.0
2015-10-08 12:45:00,53.59,53.59,53.52,53.53,33749.0,45.6612,45.6612,45.6016,45.6101,33749.0
2015-10-08 12:50:00,53.53,53.55,53.51,53.54,11776.0,45.6101,45.6271,45.5931,45.6186,11776.0
2015-10-08 12:55:00,53.55,53.56,53.54,53.55,6630.0,45.6271,45.6357,45.6186,45.6271,6630.0
2015-10-08 13:00:00,53.54,53.56,53.53,53.54,5257.0,45.6186,45.6357,45.6101,45.6186,5257.0
2015-10-08 13:05:00,53.53,53.57,53.52,53.54,14073.0,45.6101,45.6442,45.6016,45.6186,14073.0
2015-10-08 13:10:00,53.54,53.55,53.5,53.51,12250.0,45.6186,45.6271,45.5845,45.5931,12250.0
2015-10-08 13:15:00,53.5,53.54,53.49,53.54,7732.0,45.5845,45.6186,45.576,45.6186,7732.0
2015-10-08 13:20:00,53.54,53.55,53.53,53.54,5466.0,45.6186,45.6271,45.6101,45.6186,5466.0
2015-10-08 13:25:00,53.53,53.56,53.53,53.54,15355.0,45.6101,45.6357,45.6101,45.6186,15355.0
2015-10-08 13:30:00,53.54,53.55,53.54,53.55,12038.0,45.6186,45.6271,45.6186,45.6271,12038.0
2015-10-08 13:35:00,53.55,53.56,53.54,53.55,8574.0,45.6271,45.6357,45.6186,45.6271,8574.0
2015-10-08 13:40:00,53.55,53.55,53.53,53.55,5409.0,45.6271,45.6271,45.6101,45.6271,5409.0
2015-10-08 13:45:00,53.55,53.59,53.54,53.58,7447.0,45.6271,45.6612,45.6186,45.6527,7447.0
2015-10-08 13:50:00,53.58,53.59,53.55,53.59,8648.0,45.6527,45.6612,45.6271,45.6612,8648.0
2015-10-08 13:55:00,53.59,53.61,53.59,53.6,5159.0,45.6612,45.6783,45.6612,45.6697,5159.0
2015-10-08 14:00:00,53.62,53.76,53.6,53.71,34655.0,45.6868,45.8061,45.6697,45.7635,34655.0
2015-10-08 14:05:00,53.68,53.69,53.53,53.61,25429.0,45.7379,45.7464,45.6101,45.6783,25429.0
2015-10-08 14:10:00,53.61,53.73,53.61,53.71,25303.0,45.6783,45.7805,45.6783,45.7635,25303.0
2015-10-08 14:15:00,53.7,53.71,53.64,53.67,17854.0,45.755,45.7635,45.7038,45.7294,17854.0
2015-10-08 14:20:00,53.67,53.69,53.61,53.67,14951.0,45.7294,45.7464,45.6783,45.7294,14951.0
2015-10-08 14:25:00,53.67,53.7,53.62,53.7,11831.0,45.7294,45.755,45.6868,45.755,11831.0
2015-10-08 14:30:00,53.69,53.8,53.69,53.8,14630.0,45.7464,45.8402,45.7464,45.8402,14630.0
2015-10-08 14:35:00,53.79,53.8,53.75,53.8,15313.0,45.8316,45.8402,45.7976,45.8402,15313.0
2015-10-08 14:40:00,53.81,53.84,53.78,53.79,20448.0,45.8487,45.8742,45.8231,45.8316,20448.0
2015-10-08 14:45:00,53.79,53.81,53.77,53.79,14159.0,45.8316,45.8487,45.8146,45.8316,14159.0
2015-10-08 14:50:00,53.79,53.8,53.74,53.78,12104.0,45.8316,45.8402,45.789,45.8231,12104.0
2015-10-08 14:55:00,53.78,53.85,53.76,53.82,17081.0,45.8231,45.8828,45.8061,45.8572,17081.0
2015-10-08 15:00:00,53.82,53.9,53.81,53.86,23254.0,45.8572,45.9254,45.8487,45.8913,23254.0
2015-10-08 15:05:00,53.86,53.89,53.85,53.88,24653.0,45.8913,45.9168,45.8828,45.9083,24653.0
2015-10-08 15:10:00,53.89,53.89,53.81,53.82,105771.0,45.9168,45.9168,45.8487,45.8572,105771.0
2015-10-08 15:15:00,53.82,53.85,53.8,53.8,63801.0,45.8572,45.8828,45.8402,45.8402,63801.0
2015-10-08 15:20:00,53.81,53.85,53.76,53.78,56420.0,45.8487,45.8828,45.8061,45.8231,56420.0
2015-10-08 15:25:00,53.79,53.82,53.74,53.76,35121.0,45.8316,45.8572,45.789,45.8061,35121.0
2015-10-08 15:30:00,53.76,53.79,53.72,53.72,37684.0,45.8061,45.8316,45.772,45.772,37684.0
2015-10-08 15:35:00,53.71,53.75,53.65,53.66,38112.0,45.7635,45.7976,45.7124,45.7209,38112.0
2015-10-08 15:40:00,53.66,53.73,53.65,53.72,35230.0,45.7209,45.7805,45.7124,45.772,35230.0
2015-10-08 15:45:00,53.73,53.79,53.72,53.76,62852.0,45.7805,45.8316,45.772,45.8061,62852.0
2015-10-08 15:50:00,53.76,53.78,53.74,53.75,84112.0,45.8061,45.8231,45.789,45.7976,84112.0
2015-10-08 15:55:00,53.74,53.76,53.71,53.74,149462.0,45.789,45.8061,45.7635,45.789,149462.0
2015-10-09 09:30:00,53.74,53.91,53.68,53.87,19941.0,45.789,45.9339,45.7379,45.8998,19941.0
2015-10-09 09:35:00,53.85,54.05,53.85,54.04,19574.0,45.8828,46.0532,45.8828,46.0446,19574.0
2015-10-09 09:40:00,54.02,54.05,53.97,54.02,13188.0,46.0276,46.0532,45.985,46.0276,13188.0
2015-10-09 09:45:00,54.02,54.03,53.92,53.96,26149.0,46.0276,46.0361,45.9424,45.9765,26149.0
2015-10-09 09:50:00,53.95,53.99,53.91,53.91,16913.0,45.968,46.002,45.9339,45.9339,16913.0
2015-10-09 09:55:00,53.91,53.91,53.84,53.9,21565.0,45.9339,45.9339,45.8742,45.9254,21565.0
2015-10-09 10:00:00,53.91,53.91,53.82,53.85,8212.0,45.9339,45.9339,45.8572,45.8828,8212.0
2015-10-09 10:05:00,53.84,53.9,53.82,53.88,26154.0,45.8742,45.9254,45.8572,45.9083,26154.0
2015-10-09 10:10:00,53.88,53.88,53.82,53.83,13682.0,45.9083,45.9083,45.8572,45.8657,13682.0
2015-10-09 10:15:00,53.82,53.83,53.77,53.78,19729.0,45.8572,45.8657,45.8146,45.8231,19729.0
2015-10-09 10:20:00,53.79,53.81,53.71,53.71,23786.0,45.8316,45.8487,45.7635,45.7635,23786.0
2015-10-09 10:25:00,53.7,53.75,53.68,53.74,18062.0,45.755,45.7976,45.7379,45.789,18062.0
2015-10-09 10:30:00,53.72,53.76,53.67,53.69,19761.0,45.772,45.8061,45.7294,45.7464,19761.0
2015-10-09 10:35:00,53.7,53.73,53.68,53.7,15694.0,45.755,45.7805,45.7379,45.755,15694.0
2015-10-09 10:40:00,53.71,53.76,53.71,53.76,15510.0,45.7635,45.8061,45.7635,45.8061,15510.0
2015-10-09 10:45:00,53.75,53.79,53.73,53.73,11203.0,45.7976,45.8316,45.7805,45.7805,11203.0
2015-10-09 10:50:00,53.72,53.73,53.68,53.7,13395.0,45.772,45.7805,45.7379,45.755,13395.0
2015-10-09 10:55:00,53.71,53.75,53.69,53.75,15772.0,45.7635,45.7976,45.7464,45.7976,15772.0
2015-10-09 11:00:00,53.74,53.78,53.72,53.73,6942.0,45.789,45.8231,45.772,45.7805,6942.0
2015-10-09 11:05:00,53.73,53.73,53.68,53.7,13890.0,45.7805,45.7805,45.7379,45.755,13890.0
2015-10-09 11:10:00,53.7,53.73,53.7,53.71,18594.0,45.755,45.7805,45.755,45.7635,18594.0
2015-10-09 11:15:00,53.71,53.74,53.7,53.71,13545.0,45.7635,45.789,45.755,45.7635,13545.0
2015-10-09 11:20:00,53.71,53.74,53.7,53.72,15194.0,45.7635,45.789,45.755,45.772,15194.0
2015-10-09 11:25:00,53.72,53.76,53.71,53.76,20103.0,45.772,45.8061,45.7635,45.8061,20103.0
2015-10-09 11:30:00,53.77,53.78,53.7,53.7,27894.0,45.8146,45.8231,45.755,45.755,27894.0
2015-10-09 11:35:00,53.71,53.72,53.67,53.71,15861.0,45.7635,45.772,45.7294,45.7635,15861.0
2015-10-09 11:40:00,53.71,53.72,53.68,53.7,8223.0,45.7635,45.772,45.7379,45.755,8223.0
2015-10-09 11:45:00,53.7,53.71,53.64,53.65,18454.0,45.755,45.7635,45.7038,45.7124,18454.0
2015-10-09 11:50:00,53.66,53.69,53.62,53.63,12581.0,45.7209,45.7464,45.6868,45.6953,12581.0
2015-10-09 11:55:00,53.63,53.66,53.62,53.65,11188.0,45.6953,45.7209,45.6868,45.7124,11188.0
2015-10-09 12:00:00,53.65,53.7,53.64,53.67,10141.0,45.7124,45.755,45.7038,45.7294,10141.0
2015-10-09 12:05:00,53.67,53.68,53.63,53.66,10750.0,45.7294,45.7379,45.6953,45.7209,10750.0
2015-10-09 12:10:00,53.65,53.66,53.61,53.61,6667.0,45.7124,45.7209,45.6783,45.6783,6667.0
2015-10-09 12:15:00,53.61,53.63,53.56,53.58,28999.0,45.6783,45.6953,45.6357,45.6527,28999.0
2015-10-09 12:20:00,53.59,53.62,53.55,53.57,19474.0,45.6612,45.6868,45.6271,45.6442,19474.0
2015-10-09 12:25:00,53.58,53.63,53.57,53.63,9661.0,45.6527,45.6953,45.6442,45.6953,9661.0
2015-10-09 12:30:00,53.63,53.63,53.54,53.54,17837.0,45.6953,45.6953,45.6186,45.6186,17837.0
2015-10-09 12:35:00,53.55,53.61,53.55,53.61,17147.0,45.6271,45.6783,45.6271,45.6783,17147.0
2015-10-09 12:40:00,53.62,53.62,53.53,53.54,9970.0,45.6868,45.6868,45.6101,45.6186,9970.0
2015-10-09 12:45:00,53.53,53.54,53.51,53.53,11137.0,45.6101,45.6186,45.5931,45.6101,11137.0
2015-10-09 12:50:00,53.53,53.55,53.52,53.54,9425.0,45.6101,45.6271,45.6016,45.6186,9425.0
2015-10-09 12:55:00,53.53,53.57,53.53,53.53,6744.0,45.6101,45.6442,45.6101,45.6101,6744.0
2015-10-09 13:00:00,53.54,53.56,53.53,53.54,9808.0,45.6186,45.6357,45.6101,45.6186,9808.0
2015-10-09 13:05:00,53.54,53.54,53.46,53.46,17382.0,45.6186,45.6186,45.5505,45.5505,17382.0
2015-10-09 13:10:00,53.46,53.48,53.43,53.44,20980.0,45.5505,45.5675,45.5249,45.5334,20980.0
2015-10-09 13:15:00,53.45,53.48,53.45,53.47,11675.0,45.5419,45.5675,45.5419,45.559,11675.0
2015-10-09 13:20:00,53.47,53.51,53.47,53.5,14011.0,45.559,45.5931,45.559,45.5845,14011.0
2015-10-09 13:25:00,53.5,53.5,53.43,53.44,15063.0,45.5845,45.5845,45.5249,45.5334,15063.0
2015-10-09 13:30:00,53.44,53.46,53.4,53.41,22103.0,45.5334,45.5505,45.4993,45.5079,22103.0
2015-10-09 13:35:00,53.4,53.43,53.38,53.41,28206.0,45.4993,45.5249,45.4823,45.5079,28206.0
2015-10-09 13:40:00,53.42,53.45,53.39,53.44,23545.0,45.5164,45.5419,45.4908,45.5334,23545.0
2015-10-09 13:45:00,53.44,53.47,53.43,53.46,15023.0,45.5334,45.559,45.5249,45.5505,15023.0
2015-10-09 13:50:00,53.45,53.45,53.43,53.43,10208.0,45.5419,45.5419,45.5249,45.5249,10208.0
2015-10-09 13:55:00,53.43,53.46,53.42,53.42,15053.0,45.5249,45.5505,45.5164,45.5164,15053.0
2015-10-09 14:00:00,53.43,53.46,53.41,53.41,12327.0,45.5249,45.5505,45.5079,45.5079,12327.0
2015-10-09 14:05:00,53.4,53.44,53.4,53.43,11470.0,45.4993,45.5334,45.4993,45.5249,11470.0
2015-10-09 14:10:00,53.44,53.49,53.44,53.47,10079.0,45.5334,45.576,45.5334,45.559,10079.0
2015-10-09 14:15:00,53.48,53.48,53.43,53.44,12276.0,45.5675,45.5675,45.5249,45.5334,12276.0
2015-10-09 14:20:00,53.44,53.45,53.43,53.44,6315.0,45.5334,45.5419,45.5249,45.5334,6315.0
2015-10-09 14:25:00,53.44,53.5,53.43,53.5,13217.0,45.5334,45.5845,45.5249,45.5845,13217.0
2015-10-09 14:30:00,53.49,53.5,53.46,53.47,12122.0,45.576,45.5845,45.5505,45.559,12122.0
2015-10-09 14:35:00,53.47,53.5,53.45,53.49,19047.0,45.559,45.5845,45.5419,45.576,19047.0
2015-10-09 14:40:00,53.48,53.5,53.45,53.46,20372.0,45.5675,45.5845,45.5419,45.5505,20372.0
2015-10-09 14:45:00,53.46,53.48,53.45,53.47,14639.0,45.5505,45.5675,45.5419,45.559,14639.0
2015-10-09 14:50:00,53.47,53.49,53.46,53.48,10377.0,45.559,45.576,45.5505,45.5675,10377.0
2015-10-09 14:55:00,53.48,53.52,53.48,53.5,38455.0,45.5675,45.6016,45.5675,45.5845,38455.0
2015-10-09 15:00:00,53.5,53.51,53.47,53.5,11484.0,45.5845,45.5931,45.559,45.5845,11484.0
2015-10-09 15:05:00,53.49,53.54,53.49,53.54,14231.0,45.576,45.6186,45.576,45.6186,14231.0
2015-10-09 15:10:00,53.53,53.53,53.46,53.48,17097.0,45.6101,45.6101,45.5505,45.5675,17097.0
2015-10-09 15:15:00,53.49,53.5,53.45,53.46,23599.0,45.576,45.5845,45.5419,45.5505,23599.0
2015-10-09 15:20:00,53.46,53.5,53.46,53.5,22181.0,45.5505,45.5845,45.5505,45.5845,22181.0
2015-10-09 15:25:00,53.49,53.53,53.49,53.53,29627.0,45.576,45.6101,45.576,45.6101,29627.0
2015-10-09 15:30:00,53.53,53.59,53.53,53.59,27612.0,45.6101,45.6612,45.6101,45.6612,27612.0
2015-10-09 15:35:00,53.58,53.64,53.57,53.62,32028.0,45.6527,45.7038,45.6442,45.6868,32028.0
2015-10-09 15:40:00,53.62,53.62,53.59,53.59,43781.0,45.6868,45.6868,45.6612,45.6612,43781.0
2015-10-09 15:45:00,53.6,53.6,53.53,53.53,86683.0,45.6697,45.6697,45.6101,45.6101,86683.0
2015-10-09 15:50:00,53.53,53.53,53.46,53.48,139134.0,45.6101,45.6101,45.5505,45.5675,139134.0
2015-10-09 15:55:00,53.49,53.5,53.43,53.45,253778.0,45.576,45.5845,45.5249,45.5419,253778.0
2015-10-12 09:30:00,53.4,53.47,53.37,53.47,45559.0,45.4993,45.559,45.4738,45.559,45559.0
2015-10-12 09:35:00,53.51,53.51,53.42,53.48,18114.0,45.5931,45.5931,45.5164,45.5675,18114.0
2015-10-12 09:40:00,53.48,53.48,53.42,53.47,19197.0,45.5675,45.5675,45.5164,45.559,19197.0
2015-10-12 09:45:00,53.49,53.5,53.45,53.46,22178.0,45.576,45.5845,45.5419,45.5505,22178.0
2015-10-12 09:50:00,53.45,53.48,53.43,53.44,39157.0,45.5419,45.5675,45.5249,45.5334,39157.0
2015-10-12 09:55:00,53.44,53.58,53.44,53.58,23585.0,45.5334,45.6527,45.5334,45.6527,23585.0
2015-10-12 10:00:00,53.58,53.67,53.54,53.66,32857.0,45.6527,45.7294,45.6186,45.7209,32857.0
2015-10-12 10:05:00,53.67,53.68,53.58,53.62,25196.0,45.7294,45.7379,45.6527,45.6868,25196.0
2015-10-12 10:10:00,53.64,53.69,53.62,53.68,20269.0,45.7038,45.7464,45.6868,45.7379,20269.0
2015-10-12 10:15:00,53.69,53.69,53.61,53.62,29193.0,45.7464,45.7464,45.6783,45.6868,29193.0
2015-10-12 10:20:00,53.61,53.65,53.6,53.63,21408.0,45.6783,45.7124,45.6697,45.6953,21408.0
2015-10-12 10:25:00,53.62,53.64,53.61,53.63,10961.0,45.6868,45.7038,45.6783,45.6953,10961.0
2015-10-12 10:30:00,53.65,53.71,53.65,53.71,9256.0,45.7124,45.7635,45.7124,45.7635,9256.0
2015-10-12 10:35:00,53.72,53.79,53.71,53.78,25714.0,45.772,45.8316,45.7635,45.8231,25714.0
2015-10-12 10:40:00,53.79,53.79,53.72,53.73,21984.0,45.8316,45.8316,45.772,45.7805,21984.0
2015-10-12 10:45:00,53.72,53.75,53.65,53.75,77602.0,45.772,45.7976,45.7124,45.7976,77602.0
2015-10-12 10:50:00,53.76,53.79,53.72,53.73,35430.0,45.8061,45.8316,45.772,45.7805,35430.0
2015-10-12 10:55:00,53.74,53.81,53.73,53.78,108391.0,45.789,45.8487,45.7805,45.8231,108391.0
2015-10-12 11:00:00,53.77,53.84,53.77,53.83,23810.0,45.8146,45.8742,45.8146,45.8657,23810.0
2015-10-12 11:05:00,53.81,53.91,53.81,53.89,51592.0,45.8487,45.9339,45.8487,45.9168,51592.0
2015-10-12 11:10:00,53.89,53.92,53.87,53.89,31225.0,45.9168,45.9424,45.8998,45.9168,31225.0
2015-10-12 11:15:00,53.89,53.89,53.84,53.88,16459.0,45.9168,45.9168,45.8742,45.9083,16459.0
2015-10-12 11:20:00,53.88,53.97,53.88,53.96,11117.0,45.9083,45.985,45.9083,45.9765,11117.0
2015-10-12 11:25:00,53.96,53.99,53.96,53.98,14641.0,45.9765,46.002,45.9765,45.9935,14641.0
2015-10-12 11:30:00,53.98,53.99,53.95,53.96,7320.0,45.9935,46.002,45.968,45.9765,7320.0
2015-10-12 11:35:00,53.95,53.96,53.91,53.91,7658.0,45.968,45.9765,45.9339,45.9339,7658.0
2015-10-12 11:40:00,53.91,53.96,53.87,53.93,21521.0,45.9339,45.9765,45.8998,45.9509,21521.0
2015-10-12 11:45:00,53.94,53.98,53.93,53.98,6192.0,45.9594,45.9935,45.9509,45.9935,6192.0
2015-10-12 11:50:00,53.98,53.98,53.94,53.96,24709.0,45.9935,45.9935,45.9594,45.9765,24709.0
2015-10-12 11:55:00,53.97,53.98,53.92,53.92,22292.0,45.985,45.9935,45.9424,45.9424,22292.0
2015-10-12 12:00:00,53.92,54.03,53.9,54.0,136608.0,45.9424,46.0361,45.9254,46.0106,136608.0
2015-10-12 12:05:00,54.0,54.06,53.96,54.06,62036.0,46.0106,46.0617,45.9765,46.0617,62036.0
2015-10-12 12:10:00,54.06,54.13,54.06,54.13,107068.0,46.0617,46.1213,46.0617,46.1213,107068.0
2015-10-12 12:15:00,54.13,54.16,54.13,54.16,56892.0,46.1213,46.1469,46.1213,46.1469,56892.0
2015-10-12 12:20:00,54.16,54.19,54.04,54.07,141514.0,46.1469,46.1725,46.0446,46.0702,141514.0
2015-10-12 12:25:00,54.08,54.09,54.03,54.05,21681.0,46.0787,46.0873,46.0361,46.0532,21681.0
2015-10-12 12:30:00,54.05,54.05,54.0,54.01,9006.0,46.0532,46.0532,46.0106,46.0191,9006.0
2015-10-12 12:35:00,54.0,54.0,53.97,53.97,11037.0,46.0106,46.0106,45.985,45.985,11037.0
2015-10-12 12:40:00,53.97,53.98,53.96,53.96,5563.0,45.985,45.9935,45.9765,45.9765,5563.0
2015-10-12 12:45:00,53.96,54.02,53.96,54.02,19195.0,45.9765,46.0276,45.9765,46.0276,19195.0
2015-10-12 12:50:00,54.01,54.07,54.01,54.04,16205.0,46.0191,46.0702,46.0191,46.0446,16205.0
2015-10-12 12:55:00,54.04,54.08,54.03,54.08,7194.0,46.0446,46.0787,46.0361,46.0787,7194.0
2015-10-12 13:00:00,54.08,54.08,54.06,54.08,10333.0,46.0787,46.0787,46.0617,46.0787,10333.0
2015-10-12 13:05:00,54.08,54.09,54.05,54.07,14499.0,46.0787,46.0873,46.0532,46.0702,14499.0
2015-10-12 13:10:00,54.06,54.09,54.06,54.09,10625.0,46.0617,46.0873,46.0617,46.0873,10625.0
2015-10-12 13:15:00,54.09,54.09,54.08,54.09,2971.0,46.0873,46.0873,46.0787,46.0873,2971.0
2015-10-12 13:20:00,54.09,54.11,54.09,54.1,12058.0,46.0873,46.1043,46.0873,46.0958,12058.0
2015-10-12 13:25:00,54.11,54.11,54.09,54.09,11369.0,46.1043,46.1043,46.0873,46.0873,11369.0
2015-10-12 13:30:00,54.09,54.12,54.09,54.1,21091.0,46.0873,46.1128,46.0873,46.0958,21091.0
2015-10-12 13:35:00,54.1,54.12,54.1,54.12,17273.0,46.0958,46.1128,46.0958,46.1128,17273.0
2015-10-12 13:40:00,54.12,54.12,54.1,54.11,8736.0,46.1128,46.1128,46.0958,46.1043,8736.0
2015-10-12 13:45:00,54.1,54.13,54.09,54.13,13322.0,46.0958,46.1213,46.0873,46.1213,13322.0
2015-10-12 13:50:00,54.13,54.14,54.09,54.1,21227.0,46.1213,46.1299,46.0873,46.0958,21227.0
2015-10-12 13:55:00,54.1,54.1,54.08,54.08,5547.0,46.0958,46.0958,46.0787,46.0787,5547.0
2015-10-12 14:00:00,54.08,54.1,54.05,54.05,23996.0,46.0787,46.0958,46.0532,46.0532,23996.0
2015-10-12 14:05:00,54.05,54.06,54.0,54.0,24774.0,46.0532,46.0617,46.0106,46.0106,24774.0
2015-10-12 14:10:00,54.0,54.01,53.97,53.97,11600.0,46.0106,46.0191,45.985,45.985,11600.0
2015-10-12 14:15:00,53.97,53.98,53.94,53.96,12945.0,45.985,45.9935,45.9594,45.9765,12945.0
2015-10-12 14:20:00,53.95,53.97,53.95,53.95,9963.0,45.968,45.985,45.968,45.968,9963.0
2015-10-12 14:25:00,53.95,53.96,53.92,53.93,8952.0,45.968,45.9765,45.9424,45.9509,8952.0
2015-10-12 14:30:00,53.92,53.94,53.91,53.93,17908.0,45.9424,45.9594,45.9339,45.9509,17908.0
2015-10-12 14:35:00,53.94,53.94,53.93,53.94,9183.0,45.9594,45.9594,45.9509,45.9594,9183.0
2015-10-12 14:40:00,53.93,53.94,53.9,53.9,22475.0,45.9509,45.9594,45.9254,45.9254,22475.0
2015-10-12 14:45:00,53.9,53.93,53.9,53.93,14883.0,45.9254,45.9509,45.9254,45.9509,14883.0
2015-10-12 14:50:00,53.93,53.98,53.92,53.97,14630.0,45.9509,45.9935,45.9424,45.985,14630.0
2015-10-12 14:55:00,53.97,53.98,53.93,53.93,15902.0,45.985,45.9935,45.9509,45.9509,15902.0
2015-10-12 15:00:00,53.93,53.94,53.9,53.9,9073.0,45.9509,45.9594,45.9254,45.9254,9073.0
2015-10-12 15:05:00,53.9,53.96,53.9,53.96,17901.0,45.9254,45.9765,45.9254,45.9765,17901.0
2015-10-12 15:10:00,53.95,53.96,53.94,53.94,11102.0,45.968,45.9765,45.9594,45.9594,11102.0
2015-10-12 15:15:00,53.95,53.97,53.95,53.95,20243.0,45.968,45.985,45.968,45.968,20243.0
2015-10-12 15:20:00,53.95,53.96,53.92,53.92,12873.0,45.968,45.9765,45.9424,45.9424,12873.0
2015-10-12 15:25:00,53.92,53.93,53.9,53.92,16329.0,45.9424,45.9509,45.9254,45.9424,16329.0
2015-10-12 15:30:00,53.93,53.95,53.91,53.94,21374.0,45.9509,45.968,45.9339,45.9594,21374.0
2015-10-12 15:35:00,53.95,53.96,53.93,53.96,20043.0,45.968,45.9765,45.9509,45.9765,20043.0
2015-10-12 15:40:00,53.97,53.97,53.94,53.94,18623.0,45.985,45.985,45.9594,45.9594,18623.0
2015-10-12 15:45:00,53.95,53.96,53.93,53.94,42967.0,45.968,45.9765,45.9509,45.9594,42967.0
2015-10-12 15:50:00,53.94,53.95,53.91,53.91,37748.0,45.9594,45.968,45.9339,45.9339,37748.0
2015-10-12 15:55:00,53.91,53.91,53.85,53.9,108568.0,45.9339,45.9339,45.8828,45.9254,108568.0
2015-10-13 09:30:00,53.58,53.78,53.55,53.76,45792.0,45.6527,45.8231,45.6271,45.8061,45792.0
2015-10-13 09:35:00,53.77,53.82,53.76,53.81,12669.0,45.8146,45.8572,45.8061,45.8487,12669.0
2015-10-13 09:40:00,53.81,53.82,53.7,53.72,9647.0,45.8487,45.8572,45.755,45.772,9647.0
2015-10-13 09:45:00,53.73,53.78,53.73,53.76,20806.0,45.7805,45.8231,45.7805,45.8061,20806.0
2015-10-13 09:50:00,53.77,53.81,53.75,53.76,12052.0,45.8146,45.8487,45.7976,45.8061,12052.0
2015-10-13 09:55:00,53.74,53.75,53.68,53.71,17708.0,45.789,45.7976,45.7379,45.7635,17708.0
2015-10-13 10:00:00,53.71,53.82,53.7,53.81,17057.0,45.7635,45.8572,45.755,45.8487,17057.0
2015-10-13 10:05:00,53.82,53.82,53.74,53.75,10606.0,45.8572,45.8572,45.789,45.7976,10606.0
2015-10-13 10:10:00,53.76,53.8,53.71,53.71,22429.0,45.8061,45.8402,45.7635,45.7635,22429.0
2015-10-13 10:15:00,53.71,53.74,53.68,53.72,12857.0,45.7635,45.789,45.7379,45.772,12857.0
2015-10-13 10:20:00,53.73,53.74,53.67,53.67,11107.0,45.7805,45.789,45.7294,45.7294,11107.0
2015-10-13 10:25:00,53.67,53.75,53.66,53.71,6941.0,45.7294,45.7976,45.7209,45.7635,6941.0
2015-10-13 10:30:00,53.71,53.74,53.7,53.72,6658.0,45.7635,45.789,45.755,45.772,6658.0
2015-10-13 10:35:00,53.72,53.72,53.69,53.69,35507.0,45.772,45.772,45.7464,45.7464,35507.0
2015-10-13 10:40:00,53.68,53.68,53.59,53.59,36348.0,45.7379,45.7379,45.6612,45.6612,36348.0
2015-10-13 10:45:00,53.59,53.59,53.53,53.54,20950.0,45.6612,45.6612,45.6101,45.6186,20950.0
2015-10-13 10:50:00,53.54,53.57,53.52,53.57,17983.0,45.6186,45.6442,45.6016,45.6442,17983.0
2015-10-13 10:55:00,53.57,53.67,53.56,53.66,18194.0,45.6442,45.7294,45.6357,45.7209,18194.0
2015-10-13 11:00:00,53.66,53.67,53.64,53.64,5636.0,45.7209,45.7294,45.7038,45.7038,5636.0
2015-10-13 11:05:00,53.65,53.69,53.64,53.69,13623.0,45.7124,45.7464,45.7038,45.7464,13623.0
2015-10-13 11:10:00,53.68,53.72,53.64,53.67,16043.0,45.7379,45.772,45.7038,45.7294,16043.0
2015-10-13 11:15:00,53.67,53.67,53.62,53.64,19375.0,45.7294,45.7294,45.6868,45.7038,19375.0
2015-10-13 11:20:00,53.65,53.67,53.61,53.62,58468.0,45.7124,45.7294,45.6783,45.6868,58468.0
2015-10-13 11:25:00,53.62,53.62,53.56,53.58,44583.0,45.6868,45.6868,45.6357,45.6527,44583.0
2015-10-13 11:30:00,53.58,53.66,53.58,53.65,19304.0,45.6527,45.7209,45.6527,45.7124,19304.0
2015-10-13 11:35:00,53.65,53.71,53.63,53.71,15999.0,45.7124,45.7635,45.6953,45.7635,15999.0
2015-10-13 11:40:00,53.72,53.72,53.65,53.72,11254.0,45.772,45.772,45.7124,45.772,11254.0
2015-10-13 11:45:00,53.72,53.76,53.71,53.73,11544.0,45.772,45.8061,45.7635,45.7805,11544.0
2015-10-13 11:50:00,53.72,53.73,53.66,53.71,7891.0,45.772,45.7805,45.7209,45.7635,7891.0
2015-10-13 11:55:00,53.71,53.72,53.69,53.69,6398.0,45.7635,45.772,45.7464,45.7464,6398.0
2015-10-13 12:00:00,53.7,53.73,53.69,53.73,6778.0,45.755,45.7805,45.7464,45.7805,6778.0
2015-10-13 12:05:00,53.73,53.73,53.66,53.66,10529.0,45.7805,45.7805,45.7209,45.7209,10529.0
2015-10-13 12:10:00,53.66,53.67,53.63,53.63,17694.0,45.7209,45.7294,45.6953,45.6953,17694.0
2015-10-13 12:15:00,53.62,53.65,53.6,53.62,31434.0,45.6868,45.7124,45.6697,45.6868,31434.0
2015-10-13 12:20:00,53.61,53.64,53.6,53.62,9677.0,45.6783,45.7038,45.6697,45.6868,9677.0
2015-10-13 12:25:00,53.62,53.63,53.62,53.62,9600.0,45.6868,45.6953,45.6868,45.6868,9600.0
2015-10-13 12:30:00,53.62,53.63,53.61,53.63,6700.0,45.6868,45.6953,45.6783,45.6953,6700.0
2015-10-13 12:35:00,53.63,53.63,53.55,53.56,15718.0,45.6953,45.6953,45.6271,45.6357,15718.0
2015-10-13 12:40:00,53.56,53.57,53.49,53.49,28167.0,45.6357,45.6442,45.576,45.576,28167.0
2015-10-13 12:45:00,53.49,53.49,53.41,53.43,18458.0,45.576,45.576,45.5079,45.5249,18458.0
2015-10-13 12:50:00,53.41,53.47,53.41,53.47,4562.0,45.5079,45.559,45.5079,45.559,4562.0
2015-10-13 12:55:00,53.48,53.48,53.43,53.43,5226.0,45.5675,45.5675,45.5249,45.5249,5226.0
2015-10-13 13:00:00,53.42,53.47,53.41,53.47,10110.0,45.5164,45.559,45.5079,45.559,10110.0
2015-10-13 13:05:00,53.47,53.48,53.43,53.43,7352.0,45.559,45.5675,45.5249,45.5249,7352.0
2015-10-13 13:10:00,53.43,53.44,53.42,53.43,10334.0,45.5249,45.5334,45.5164,45.5249,10334.0
2015-10-13 13:15:00,53.44,53.47,53.41,53.42,21375.0,45.5334,45.559,45.5079,45.5164,21375.0
2015-10-13 13:20:00,53.42,53.42,53.37,53.37,11119.0,45.5164,45.5164,45.4738,45.4738,11119.0
2015-10-13 13:25:00,53.37,53.41,53.37,53.41,12365.0,45.4738,45.5079,45.4738,45.5079,12365.0
2015-10-13 13:30:00,53.41,53.41,53.37,53.38,7180.0,45.5079,45.5079,45.4738,45.4823,7180.0
2015-10-13 13:35:00,53.38,53.39,53.35,53.37,10600.0,45.4823,45.4908,45.4567,45.4738,10600.0
2015-10-13 13:40:00,53.38,53.41,53.37,53.39,4107.0,45.4823,45.5079,45.4738,45.4908,4107.0
2015-10-13 13:45:00,53.39,53.45,53.39,53.45,8203.0,45.4908,45.5419,45.4908,45.5419,8203.0
2015-10-13 13:50:00,53.45,53.47,53.37,53.38,47733.0,45.5419,45.559,45.4738,45.4823,47733.0
2015-10-13 13:55:00,53.39,53.4,53.36,53.4,21965.0,45.4908,45.4993,45.4653,45.4993,21965.0
2015-10-13 14:00:00,53.4,53.41,53.38,53.41,18611.0,45.4993,45.5079,45.4823,45.5079,18611.0
2015-10-13 14:05:00,53.41,53.42,53.39,53.41,6156.0,45.5079,45.5164,45.4908,45.5079,6156.0
2015-10-13 14:10:00,53.4,53.49,53.4,53.48,7468.0,45.4993,45.576,45.4993,45.5675,7468.0
2015-10-13 14:15:00,53.48,53.5,53.47,53.48,8464.0,45.5675,45.5845,45.559,45.5675,8464.0
2015-10-13 14:20:00,53.48,53.48,53.44,53.44,12147.0,45.5675,45.5675,45.5334,45.5334,12147.0
2015-10-13 14:25:00,53.44,53.45,53.43,53.44,15608.0,45.5334,45.5419,45.5249,45.5334,15608.0
2015-10-13 14:30:00,53.44,53.45,53.4,53.41,10334.0,45.5334,45.5419,45.4993,45.5079,10334.0
2015-10-13 14:35:00,53.42,53.47,53.41,53.47,12002.0,45.5164,45.559,45.5079,45.559,12002.0
2015-10-13 14:40:00,53.47,53.48,53.42,53.43,11767.0,45.559,45.5675,45.5164,45.5249,11767.0
2015-10-13 14:45:00,53.44,53.51,53.44,53.5,6685.0,45.5334,45.5931,45.5334,45.5845,6685.0
2015-10-13 14:50:00,53.5,53.53,53.49,53.53,11797.0,45.5845,45.6101,45.576,45.6101,11797.0
2015-10-13 14:55:00,53.53,53.58,53.52,53.57,32385.0,45.6101,45.6527,45.6016,45.6442,32385.0
2015-10-13 15:00:00,53.56,53.56,53.49,53.5,33953.0,45.6357,45.6357,45.576,45.5845,33953.0
2015-10-13 15:05:00,53.51,53.51,53.48,53.48,18700.0,45.5931,45.5931,45.5675,45.5675,18700.0
2015-10-13 15:10:00,53.49,53.51,53.45,53.46,16699.0,45.576,45.5931,45.5419,45.5505,16699.0
2015-10-13 15:15:00,53.47,53.48,53.43,53.44,20047.0,45.559,45.5675,45.5249,45.5334,20047.0
2015-10-13 15:20:00,53.44,53.47,53.43,53.45,26905.0,45.5334,45.559,45.5249,45.5419,26905.0
2015-10-13 15:25:00,53.46,53.47,53.42,53.46,24218.0,45.5505,45.559,45.5164,45.5505,24218.0
2015-10-13 15:30:00,53.46,53.51,53.45,53.48,24812.0,45.5505,45.5931,45.5419,45.5675,24812.0
2015-10-13 15:35:00,53.48,53.48,53.42,53.43,27551.0,45.5675,45.5675,45.5164,45.5249,27551.0
2015-10-13 15:40:00,53.43,53.45,53.42,53.42,32836.0,45.5249,45.5419,45.5164,45.5164,32836.0
2015-10-13 15:45:00,53.43,53.45,53.41,53.43,21938.0,45.5249,45.5419,45.5079,45.5249,21938.0
2015-10-13 15:50:00,53.43,53.45,53.38,53.4,37822.0,45.5249,45.5419,45.4823,45.4993,37822.0
2015-10-13 15:55:00,53.41,53.44,53.38,53.4,87341.0,45.5079,45.5334,45.4823,45.4993,87341.0
2015-10-14 09:30:00,53.36,53.36,53.06,53.09,30578.0,45.4653,45.4653,45.2096,45.2352,30578.0
2015-10-14 09:35:00,53.11,53.17,53.01,53.14,15047.0,45.2522,45.3034,45.167,45.2778,15047.0
2015-10-14 09:40:00,53.15,53.3,53.15,53.3,7734.0,45.2863,45.4141,45.2863,45.4141,7734.0
2015-10-14 09:45:00,53.28,53.35,53.26,53.31,8866.0,45.3971,45.4567,45.3801,45.4227,8866.0
2015-10-14 09:50:00,53.3,53.46,53.28,53.44,13518.0,45.4141,45.5505,45.3971,45.5334,13518.0
2015-10-14 09:55:00,53.45,53.49,53.42,53.46,16629.0,45.5419,45.576,45.5164,45.5505,16629.0
2015-10-14 10:00:00,53.46,53.47,53.39,53.44,10849.0,45.5505,45.559,45.4908,45.5334,10849.0
2015-10-14 10:05:00,53.43,53.46,53.32,53.33,14131.0,45.5249,45.5505,45.4312,45.4397,14131.0
2015-10-14 10:10:00,53.34,53.35,53.31,53.32,7329.0,45.4482,45.4567,45.4227,45.4312,7329.0
2015-10-14 10:15:00,53.32,53.32,53.27,53.29,22205.0,45.4312,45.4312,45.3886,45.4056,22205.0
2015-10-14 10:20:00,53.28,53.31,53.25,53.26,13869.0,45.3971,45.4227,45.3715,45.3801,13869.0
2015-10-14 10:25:00,53.26,53.28,53.22,53.26,14385.0,45.3801,45.3971,45.346,45.3801,14385.0
2015-10-14 10:30:00,53.25,53.28,53.22,53.26,13824.0,45.3715,45.3971,45.346,45.3801,13824.0
2015-10-14 10:35:00,53.25,53.26,53.18,53.19,11464.0,45.3715,45.3801,45.3119,45.3204,11464.0
2015-10-14 10:40:00,53.2,53.27,53.19,53.23,15414.0,45.3289,45.3886,45.3204,45.3545,15414.0
2015-10-14 10:45:00,53.23,53.26,53.21,53.24,18279.0,45.3545,45.3801,45.3374,45.363,18279.0
2015-10-14 10:50:00,53.23,53.29,53.23,53.27,14560.0,45.3545,45.4056,45.3545,45.3886,14560.0
2015-10-14 10:55:00,53.27,53.32,53.26,53.31,20773.0,45.3886,45.4312,45.3801,45.4227,20773.0
2015-10-14 11:00:00,53.31,53.33,53.26,53.3,57742.0,45.4227,45.4397,45.3801,45.4141,57742.0
2015-10-14 11:05:00,53.31,53.32,53.27,53.29,74849.0,45.4227,45.4312,45.3886,45.4056,74849.0
2015-10-14 11:10:00,53.28,53.29,53.24,53.25,18251.0,45.3971,45.4056,45.363,45.3715,18251.0
2015-10-14 11:15:00,53.25,53.27,53.13,53.13,62734.0,45.3715,45.3886,45.2693,45.2693,62734.0
2015-10-14 11:20:00,53.13,53.13,53.05,53.05,44140.0,45.2693,45.2693,45.2011,45.2011,44140.0
2015-10-14 11:25:00,53.06,53.09,53.05,53.07,33709.0,45.2096,45.2352,45.2011,45.2182,33709.0
2015-10-14 11:30:00,53.07,53.08,53.03,53.07,20420.0,45.2182,45.2267,45.1841,45.2182,20420.0
2015-10-14 11:35:00,53.07,53.22,53.07,53.2,9740.0,45.2182,45.346,45.2182,45.3289,9740.0
2015-10-14 11:40:00,53.2,53.22,53.17,53.17,7708.0,45.3289,45.346,45.3034,45.3034,7708.0
2015-10-14 11:45:00,53.17,53.17,53.09,53.09,9298.0,45.3034,45.3034,45.2352,45.2352,9298.0
2015-10-14 11:50:00,53.09,53.12,53.05,53.06,43411.0,45.2352,45.2608,45.2011,45.2096,43411.0
2015-10-14 11:55:00,53.05,53.11,53.05,53.11,7951.0,45.2011,45.2522,45.2011,45.2522,7951.0
2015-10-14 12:00:00,53.12,53.15,53.11,53.11,15082.0,45.2608,45.2863,45.2522,45.2522,15082.0
2015-10-14 12:05:00,53.1,53.1,52.97,52.97,12131.0,45.2437,45.2437,45.133,45.133,12131.0
2015-10-14 12:10:00,52.97,52.99,52.93,52.94,24531.0,45.133,45.15,45.0989,45.1074,24531.0
2015-10-14 12:15:00,52.94,52.96,52.91,52.95,13573.0,45.1074,45.1244,45.0818,45.1159,13573.0
2015-10-14 12:20:00,52.95,53.0,52.92,53.0,38251.0,45.1159,45.1585,45.0904,45.1585,38251.0
2015-10-14 12:25:00,53.02,53.04,52.99,53.01,13960.0,45.1756,45.1926,45.15,45.167,13960.0
2015-10-14 12:30:00,53.01,53.12,53.01,53.1,14423.0,45.167,45.2608,45.167,45.2437,14423.0
2015-10-14 12:35:00,53.12,53.13,53.08,53.09,9335.0,45.2608,45.2693,45.2267,45.2352,9335.0
2015-10-14 12:40:00,53.09,53.13,53.09,53.11,10840.0,45.2352,45.2693,45.2352,45.2522,10840.0
2015-10-14 12:45:00,53.11,53.15,53.11,53.13,10318.0,45.2522,45.2863,45.2522,45.2693,10318.0
2015-10-14 12:50:00,53.12,53.19,53.12,53.16,6571.0,45.2608,45.3204,45.2608,45.2948,6571.0
2015-10-14 12:55:00,53.16,53.16,53.09,53.1,8001.0,45.2948,45.2948,45.2352,45.2437,8001.0
2015-10-14 13:00:00,53.11,53.12,53.04,53.04,6707.0,45.2522,45.2608,45.1926,45.1926,6707.0
2015-10-14 13:05:00,53.04,53.07,53.03,53.04,28440.0,45.1926,45.2182,45.1841,45.1926,28440.0
2015-10-14 13:10:00,53.04,53.06,53.02,53.06,15078.0,45.1926,45.2096,45.1756,45.2096,15078.0
2015-10-14 13:15:00,53.05,53.11,53.03,53.07,17067.0,45.2011,45.2522,45.1841,45.2182,17067.0
2015-10-14 13:20:00,53.07,53.09,53.03,53.08,9754.0,45.2182,45.2352,45.1841,45.2267,9754.0
2015-10-14 13:25:00,53.07,53.09,53.05,53.08,13887.0,45.2182,45.2352,45.2011,45.2267,13887.0
2015-10-14 13:30:00,53.07,53.1,53.05,53.09,13854.0,45.2182,45.2437,45.2011,45.2352,13854.0
2015-10-14 13:35:00,53.1,53.11,53.06,53.07,8109.0,45.2437,45.2522,45.2096,45.2182,8109.0
2015-10-14 13:40:00,53.07,53.07,53.04,53.05,8793.0,45.2182,45.2182,45.1926,45.2011,8793.0
2015-10-14 13:45:00,53.05,53.09,53.04,53.07,14674.0,45.2011,45.2352,45.1926,45.2182,14674.0
2015-10-14 13:50:00,53.07,53.07,53.02,53.04,22222.0,45.2182,45.2182,45.1756,45.1926,22222.0
2015-10-14 13:55:00,53.04,53.04,53.02,53.04,16214.0,45.1926,45.1926,45.1756,45.1926,16214.0
2015-10-14 14:00:00,53.04,53.1,53.0,53.0,27627.0,45.1926,45.2437,45.1585,45.1585,27627.0
2015-10-14 14:05:00,52.99,53.03,52.95,53.0,45626.0,45.15,45.1841,45.1159,45.1585,45626.0
2015-10-14 14:10:00,52.99,53.0,52.95,52.96,15424.0,45.15,45.1585,45.1159,45.1244,15424.0
2015-10-14 14:15:00,52.96,52.98,52.92,52.92,17431.0,45.1244,45.1415,45.0904,45.0904,17431.0
2015-10-14 14:20:00,52.92,52.96,52.92,52.92,15590.0,45.0904,45.1244,45.0904,45.0904,15590.0
2015-10-14 14:25:00,52.92,52.93,52.84,52.85,17592.0,45.0904,45.0989,45.0222,45.0307,17592.0
2015-10-14 14:30:00,52.83,52.95,52.82,52.9,96129.0,45.0137,45.1159,45.0052,45.0733,96129.0
2015-10-14 14:35:00,52.89,52.94,52.88,52.94,23062.0,45.0648,45.1074,45.0563,45.1074,23062.0
2015-10-14 14:40:00,52.93,52.93,52.89,52.9,13986.0,45.0989,45.0989,45.0648,45.0733,13986.0
2015-10-14 14:45:00,52.89,52.9,52.86,52.88,20822.0,45.0648,45.0733,45.0392,45.0563,20822.0
2015-10-14 14:50:00,52.88,52.89,52.84,52.87,15086.0,45.0563,45.0648,45.0222,45.0478,15086.0
2015-10-14 14:55:00,52.86,52.88,52.84,52.88,16934.0,45.0392,45.0563,45.0222,45.0563,16934.0
2015-10-14 15:00:00,52.87,52.95,52.87,52.95,42826.0,45.0478,45.1159,45.0478,45.1159,42826.0
2015-10-14 15:05:00,52.95,52.97,52.91,52.95,30867.0,45.1159,45.133,45.0818,45.1159,30867.0
2015-10-14 15:10:00,52.95,52.97,52.91,52.91,17383.0,45.1159,45.133,45.0818,45.0818,17383.0
2015-10-14 15:15:00,52.91,52.92,52.86,52.87,22904.0,45.0818,45.0904,45.0392,45.0478,22904.0
2015-10-14 15:20:00,52.87,52.87,52.82,52.86,34976.0,45.0478,45.0478,45.0052,45.0392,34976.0
2015-10-14 15:25:00,52.85,52.9,52.82,52.9,28000.0,45.0307,45.0733,45.0052,45.0733,28000.0
2015-10-14 15:30:00,52.9,52.98,52.9,52.91,31830.0,45.0733,45.1415,45.0733,45.0818,31830.0
2015-10-14 15:35:00,52.91,52.92,52.87,52.87,23334.0,45.0818,45.0904,45.0478,45.0478,23334.0
2015-10-14 15:40:00,52.87,52.91,52.85,52.85,35182.0,45.0478,45.0818,45.0307,45.0307,35182.0
2015-10-14 15:45:00,52.85,52.85,52.8,52.81,57615.0,45.0307,45.0307,44.9881,44.9966,57615.0
2015-10-14 15:50:00,52.82,52.82,52.73,52.75,76432.0,45.0052,45.0052,44.9285,44.9455,76432.0
2015-10-14 15:55:00,52.74,52.8,52.72,52.77,109548.0,44.937,44.9881,44.9199,44.9625,109548.0
2015-10-15 09:30:00,53.2,53.21,53.11,53.14,36303.0,45.3289,45.3374,45.2522,45.2778,36303.0
2015-10-15 09:35:00,53.16,53.3,53.14,53.3,21431.0,45.2948,45.4141,45.2778,45.4141,21431.0
2015-10-15 09:40:00,53.29,53.39,53.27,53.39,13932.0,45.4056,45.4908,45.3886,45.4908,13932.0
2015-10-15 09:45:00,53.39,53.43,53.34,53.36,18823.0,45.4908,45.5249,45.4482,45.4653,18823.0
2015-10-15 09:50:00,53.36,53.36,53.27,53.3,10587.0,45.4653,45.4653,45.3886,45.4141,10587.0
2015-10-15 09:55:00,53.29,53.31,53.24,53.26,11975.0,45.4056,45.4227,45.363,45.3801,11975.0
2015-10-15 10:00:00,53.26,53.29,53.19,53.28,13798.0,45.3801,45.4056,45.3204,45.3971,13798.0
2015-10-15 10:05:00,53.28,53.3,53.17,53.17,21348.0,45.3971,45.4141,45.3034,45.3034,21348.0
2015-10-15 10:10:00,53.17,53.27,53.17,53.27,38873.0,45.3034,45.3886,45.3034,45.3886,38873.0
2015-10-15 10:15:00,53.29,53.36,53.28,53.36,15040.0,45.4056,45.4653,45.3971,45.4653,15040.0
2015-10-15 10:20:00,53.37,53.42,53.36,53.42,20024.0,45.4738,45.5164,45.4653,45.5164,20024.0
2015-10-15 10:25:00,53.42,53.42,53.31,53.31,10627.0,45.5164,45.5164,45.4227,45.4227,10627.0
2015-10-15 10:30:00,53.31,53.35,53.27,53.33,9074.0,45.4227,45.4567,45.3886,45.4397,9074.0
2015-10-15 10:35:00,53.32,53.36,53.32,53.34,9300.0,45.4312,45.4653,45.4312,45.4482,9300.0
2015-10-15 10:40:00,53.33,53.35,53.28,53.28,33875.0,45.4397,45.4567,45.3971,45.3971,33875.0
2015-10-15 10:45:00,53.28,53.32,53.26,53.32,19102.0,45.3971,45.4312,45.3801,45.4312,19102.0
2015-10-15 10:50:00,53.33,53.34,53.28,53.28,8145.0,45.4397,45.4482,45.3971,45.3971,8145.0
2015-10-15 10:55:00,53.28,53.31,53.28,53.3,11352.0,45.3971,45.4227,45.3971,45.4141,11352.0
2015-10-15 11:00:00,53.29,53.33,53.27,53.33,22406.0,45.4056,45.4397,45.3886,45.4397,22406.0
2015-10-15 11:05:00,53.32,53.36,53.32,53.33,72559.0,45.4312,45.4653,45.4312,45.4397,72559.0
2015-10-15 11:10:00,53.32,53.33,53.26,53.26,72865.0,45.4312,45.4397,45.3801,45.3801,72865.0
2015-10-15 11:15:00,53.26,53.27,53.23,53.23,21129.0,45.3801,45.3886,45.3545,45.3545,21129.0
2015-10-15 11:20:00,53.23,53.28,53.22,53.24,45403.0,45.3545,45.3971,45.346,45.363,45403.0
2015-10-15 11:25:00,53.24,53.24,53.21,53.22,12389.0,45.363,45.363,45.3374,45.346,12389.0
2015-10-15 11:30:00,53.23,53.26,53.2,53.2,13221.0,45.3545,45.3801,45.3289,45.3289,13221.0
2015-10-15 11:35:00,53.21,53.22,53.15,53.15,11613.0,45.3374,45.346,45.2863,45.2863,11613.0
2015-10-15 11:40:00,53.15,53.16,53.09,53.09,12431.0,45.2863,45.2948,45.2352,45.2352,12431.0
2015-10-15 11:45:00,53.1,53.11,53.06,53.06,8056.0,45.2437,45.2522,45.2096,45.2096,8056.0
2015-10-15 11:50:00,53.07,53.07,52.99,53.01,21459.0,45.2182,45.2182,45.15,45.167,21459.0
2015-10-15 11:55:00,53.01,53.01,52.96,52.98,17678.0,45.167,45.167,45.1244,45.1415,17678.0
2015-10-15 12:00:00,52.97,53.1,52.96,53.1,13206.0,45.133,45.2437,45.1244,45.2437,13206.0
2015-10-15 12:05:00,53.09,53.1,53.06,53.08,6943.0,45.2352,45.2437,45.2096,45.2267,6943.0
2015-10-15 12:10:00,53.07,53.11,53.07,53.09,15139.0,45.2182,45.2522,45.2182,45.2352,15139.0
2015-10-15 12:15:00,53.08,53.1,53.06,53.09,11330.0,45.2267,45.2437,45.2096,45.2352,11330.0
2015-10-15 12:20:00,53.1,53.14,53.09,53.12,16949.0,45.2437,45.2778,45.2352,45.2608,16949.0
2015-10-15 12:25:00,53.12,53.12,53.11,53.12,7205.0,45.2608,45.2608,45.2522,45.2608,7205.0
2015-10-15 12:30:00,53.13,53.13,53.06,53.07,8429.0,45.2693,45.2693,45.2096,45.2182,8429.0
2015-10-15 12:35:00,53.06,53.07,53.04,53.07,7940.0,45.2096,45.2182,45.1926,45.2182,7940.0
2015-10-15 12:40:00,53.07,53.08,53.01,53.08,16161.0,45.2182,45.2267,45.167,45.2267,16161.0
2015-10-15 12:45:00,53.1,53.1,53.06,53.07,5279.0,45.2437,45.2437,45.2096,45.2182,5279.0
2015-10-15 12:50:00,53.07,53.08,53.05,53.08,13806.0,45.2182,45.2267,45.2011,45.2267,13806.0
2015-10-15 12:55:00,53.09,53.12,53.09,53.11,5200.0,45.2352,45.2608,45.2352,45.2522,5200.0
2015-10-15 13:00:00,53.1,53.13,53.08,53.13,7802.0,45.2437,45.2693,45.2267,45.2693,7802.0
2015-10-15 13:05:00,53.12,53.21,53.12,53.17,13654.0,45.2608,45.3374,45.2608,45.3034,13654.0
2015-10-15 13:10:00,53.18,53.18,53.14,53.16,8648.0,45.3119,45.3119,45.2778,45.2948,8648.0
2015-10-15 13:15:00,53.17,53.2,53.16,53.18,13117.0,45.3034,45.3289,45.2948,45.3119,13117.0
2015-10-15 13:20:00,53.18,53.22,53.18,53.19,6782.0,45.3119,45.346,45.3119,45.3204,6782.0
2015-10-15 13:25:00,53.2,53.25,53.2,53.22,9999.0,45.3289,45.3715,45.3289,45.346,9999.0
2015-10-15 13:30:00,53.22,53.23,53.18,53.19,8940.0,45.346,45.3545,45.3119,45.3204,8940.0
2015-10-15 13:35:00,53.19,53.22,53.18,53.21,10076.0,45.3204,45.346,45.3119,45.3374,10076.0
2015-10-15 13:40:00,53.2,53.2,53.17,53.2,7500.0,45.3289,45.3289,45.3034,45.3289,7500.0
2015-10-15 13:45:00,53.2,53.21,53.18,53.19,7062.0,45.3289,45.3374,45.3119,45.3204,7062.0
2015-10-15 13:50:00,53.2,53.23,53.19,53.22,14004.0,45.3289,45.3545,45.3204,45.346,14004.0
2015-10-15 13:55:00,53.23,53.29,53.22,53.25,18054.0,45.3545,45.4056,45.346,45.3715,18054.0
2015-10-15 14:00:00,53.25,53.27,53.23,53.25,13382.0,45.3715,45.3886,45.3545,45.3715,13382.0
2015-10-15 14:05:00,53.25,53.25,53.2,53.22,16718.0,45.3715,45.3715,45.3289,45.346,16718.0
2015-10-15 14:10:00,53.22,53.26,53.21,53.23,16955.0,45.346,45.3801,45.3374,45.3545,16955.0
2015-10-15 14:15:00,53.24,53.24,53.2,53.22,34876.0,45.363,45.363,45.3289,45.346,34876.0
2015-10-15 14:20:00,53.23,53.23,53.17,53.18,16742.0,45.3545,45.3545,45.3034,45.3119,16742.0
2015-10-15 14:25:00,53.18,53.18,53.13,53.18,19806.0,45.3119,45.3119,45.2693,45.3119,19806.0
2015-10-15 14:30:00,53.19,53.23,53.17,53.23,12198.0,45.3204,45.3545,45.3034,45.3545,12198.0
2015-10-15 14:35:00,53.23,53.28,53.23,53.28,23248.0,45.3545,45.3971,45.3545,45.3971,23248.0
2015-10-15 14:40:00,53.29,53.34,53.27,53.33,11205.0,45.4056,45.4482,45.3886,45.4397,11205.0
2015-10-15 14:45:00,53.33,53.34,53.27,53.28,21898.0,45.4397,45.4482,45.3886,45.3971,21898.0
2015-10-15 14:50:00,53.28,53.31,53.25,53.29,33215.0,45.3971,45.4227,45.3715,45.4056,33215.0
2015-10-15 14:55:00,53.28,53.3,53.27,53.28,13774.0,45.3971,45.4141,45.3886,45.3971,13774.0
2015-10-15 15:00:00,53.27,53.34,53.27,53.33,25321.0,45.3886,45.4482,45.3886,45.4397,25321.0
2015-10-15 15:05:00,53.33,53.33,53.3,53.32,42497.0,45.4397,45.4397,45.4141,45.4312,42497.0
2015-10-15 15:10:00,53.32,53.37,53.31,53.36,42500.0,45.4312,45.4738,45.4227,45.4653,42500.0
2015-10-15 15:15:00,53.36,53.38,53.35,53.37,34821.0,45.4653,45.4823,45.4567,45.4738,34821.0
2015-10-15 15:20:00,53.37,53.44,53.36,53.42,61995.0,45.4738,45.5334,45.4653,45.5164,61995.0
2015-10-15 15:25:00,53.43,53.43,53.4,53.42,23552.0,45.5249,45.5249,45.4993,45.5164,23552.0
2015-10-15 15:30:00,53.42,53.44,53.41,53.44,50177.0,45.5164,45.5334,45.5079,45.5334,50177.0
2015-10-15 15:35:00,53.44,53.48,53.44,53.45,61314.0,45.5334,45.5675,45.5334,45.5419,61314.0
2015-10-15 15:40:00,53.45,53.45,53.39,53.4,152816.0,45.5419,45.5419,45.4908,45.4993,152816.0
2015-10-15 15:45:00,53.41,53.47,53.4,53.45,44814.0,45.5079,45.559,45.4993,45.5419,44814.0
2015-10-15 15:50:00,53.45,53.5,53.44,53.46,76120.0,45.5419,45.5845,45.5334,45.5505,76120.0
2015-10-15 15:55:00,53.45,53.55,53.45,53.54,195631.0,45.5419,45.6271,45.5419,45.6186,195631.0
2015-10-16 09:30:00,53.7,53.98,53.7,53.98,201897.0,45.755,45.9935,45.755,45.9935,201897.0
2015-10-16 09:35:00,53.96,53.96,53.77,53.9,48415.0,45.9765,45.9765,45.8146,45.9254,48415.0
2015-10-16 09:40:00,53.9,53.98,53.88,53.91,30876.0,45.9254,45.9935,45.9083,45.9339,30876.0
2015-10-16 09:45:00,53.91,53.91,53.82,53.88,25570.0,45.9339,45.9339,45.8572,45.9083,25570.0
2015-10-16 09:50:00,53.89,53.93,53.84,53.84,23880.0,45.9168,45.9509,45.8742,45.8742,23880.0
2015-10-16 09:55:00,53.83,53.97,53.81,53.97,22434.0,45.8657,45.985,45.8487,45.985,22434.0
2015-10-16 10:00:00,53.98,53.99,53.9,53.92,15499.0,45.9935,46.002,45.9254,45.9424,15499.0
2015-10-16 10:05:00,53.92,53.94,53.87,53.88,15189.0,45.9424,45.9594,45.8998,45.9083,15189.0
2015-10-16 10:10:00,53.88,53.88,53.8,53.8,116039.0,45.9083,45.9083,45.8402,45.8402,116039.0
2015-10-16 10:15:00,53.8,53.86,53.76,53.8,8319.0,45.8402,45.8913,45.8061,45.8402,8319.0
2015-10-16 10:20:00,53.81,53.85,53.81,53.85,11691.0,45.8487,45.8828,45.8487,45.8828,11691.0
2015-10-16 10:25:00,53.86,53.86,53.78,53.8,9688.0,45.8913,45.8913,45.8231,45.8402,9688.0
2015-10-16 10:30:00,53.8,53.8,53.73,53.76,8226.0,45.8402,45.8402,45.7805,45.8061,8226.0
2015-10-16 10:35:00,53.75,53.78,53.75,53.76,5950.0,45.7976,45.8231,45.7976,45.8061,5950.0
2015-10-16 10:40:00,53.77,53.78,53.73,53.73,5798.0,45.8146,45.8231,45.7805,45.7805,5798.0
2015-10-16 10:45:00,53.73,53.8,53.73,53.77,8213.0,45.7805,45.8402,45.7805,45.8146,8213.0
2015-10-16 10:50:00,53.76,53.79,53.73,53.77,9258.0,45.8061,45.8316,45.7805,45.8146,9258.0
2015-10-16 10:55:00,53.77,53.8,53.74,53.78,12321.0,45.8146,45.8402,45.789,45.8231,12321.0
2015-10-16 11:00:00,53.79,53.85,53.79,53.84,7638.0,45.8316,45.8828,45.8316,45.8742,7638.0
2015-10-16 11:05:00,53.85,53.88,53.81,53.88,12184.0,45.8828,45.9083,45.8487,45.9083,12184.0
2015-10-16 11:10:00,53.88,53.88,53.84,53.85,12814.0,45.9083,45.9083,45.8742,45.8828,12814.0
2015-10-16 11:15:00,53.85,53.87,53.83,53.86,14336.0,45.8828,45.8998,45.8657,45.8913,14336.0
2015-10-16 11:20:00,53.85,53.86,53.84,53.85,7038.0,45.8828,45.8913,45.8742,45.8828,7038.0
2015-10-16 11:25:00,53.85,53.85,53.81,53.81,6378.0,45.8828,45.8828,45.8487,45.8487,6378.0
2015-10-16 11:30:00,53.81,53.83,53.8,53.83,15286.0,45.8487,45.8657,45.8402,45.8657,15286.0
2015-10-16 11:35:00,53.83,53.83,53.8,53.81,13943.0,45.8657,45.8657,45.8402,45.8487,13943.0
2015-10-16 11:40:00,53.8,53.81,53.79,53.81,6151.0,45.8402,45.8487,45.8316,45.8487,6151.0
2015-10-16 11:45:00,53.81,53.84,53.81,53.83,14089.0,45.8487,45.8742,45.8487,45.8657,14089.0
2015-10-16 11:50:00,53.84,53.9,53.84,53.89,17842.0,45.8742,45.9254,45.8742,45.9168,17842.0
2015-10-16 11:55:00,53.9,53.9,53.86,53.87,15291.0,45.9254,45.9254,45.8913,45.8998,15291.0
2015-10-16 12:00:00,53.87,53.87,53.85,53.85,16470.0,45.8998,45.8998,45.8828,45.8828,16470.0
2015-10-16 12:05:00,53.85,53.85,53.82,53.85,27134.0,45.8828,45.8828,45.8572,45.8828,27134.0
2015-10-16 12:10:00,53.85,53.85,53.82,53.83,16659.0,45.8828,45.8828,45.8572,45.8657,16659.0
2015-10-16 12:15:00,53.82,53.85,53.82,53.85,11128.0,45.8572,45.8828,45.8572,45.8828,11128.0
2015-10-16 12:20:00,53.84,53.88,53.84,53.86,35898.0,45.8742,45.9083,45.8742,45.8913,35898.0
2015-10-16 12:25:00,53.86,53.86,53.85,53.85,12434.0,45.8913,45.8913,45.8828,45.8828,12434.0
2015-10-16 12:30:00,53.85,53.91,53.85,53.91,30776.0,45.8828,45.9339,45.8828,45.9339,30776.0
2015-10-16 12:35:00,53.9,53.92,53.89,53.92,9873.0,45.9254,45.9424,45.9168,45.9424,9873.0
2015-10-16 12:40:00,53.92,53.92,53.9,53.9,12416.0,45.9424,45.9424,45.9254,45.9254,12416.0
2015-10-16 12:45:00,53.9,53.94,53.89,53.92,18391.0,45.9254,45.9594,45.9168,45.9424,18391.0
2015-10-16 12:50:00,53.92,53.92,53.89,53.9,9057.0,45.9424,45.9424,45.9168,45.9254,9057.0
2015-10-16 12:55:00,53.91,53.93,53.91,53.91,7634.0,45.9339,45.9509,45.9339,45.9339,7634.0
2015-10-16 13:00:00,53.91,53.95,53.9,53.92,31218.0,45.9339,45.968,45.9254,45.9424,31218.0
2015-10-16 13:05:00,53.91,53.92,53.86,53.86,7135.0,45.9339,45.9424,45.8913,45.8913,7135.0
2015-10-16 13:10:00,53.86,53.91,53.86,53.91,21501.0,45.8913,45.9339,45.8913,45.9339,21501.0
2015-10-16 13:15:00,53.91,53.92,53.91,53.91,4801.0,45.9339,45.9424,45.9339,45.9339,4801.0
2015-10-16 13:20:00,53.9,53.91,53.89,53.9,10534.0,45.9254,45.9339,45.9168,45.9254,10534.0
2015-10-16 13:25:00,53.9,53.9,53.88,53.89,5570.0,45.9254,45.9254,45.9083,45.9168,5570.0
2015-10-16 13:30:00,53.89,53.91,53.88,53.9,18379.0,45.9168,45.9339,45.9083,45.9254,18379.0
2015-10-16 13:35:00,53.9,53.93,53.9,53.92,15452.0,45.9254,45.9509,45.9254,45.9424,15452.0
2015-10-16 13:40:00,53.92,53.92,53.88,53.89,12462.0,45.9424,45.9424,45.9083,45.9168,12462.0
2015-10-16 13:45:00,53.89,53.9,53.82,53.83,20258.0,45.9168,45.9254,45.8572,45.8657,20258.0
2015-10-16 13:50:00,53.83,53.83,53.82,53.83,27043.0,45.8657,45.8657,45.8572,45.8657,27043.0
2015-10-16 13:55:00,53.83,53.84,53.82,53.82,14060.0,45.8657,45.8742,45.8572,45.8572,14060.0
2015-10-16 14:00:00,53.82,53.82,53.79,53.8,38098.0,45.8572,45.8572,45.8316,45.8402,38098.0
2015-10-16 14:05:00,53.8,53.81,53.79,53.8,8280.0,45.8402,45.8487,45.8316,45.8402,8280.0
2015-10-16 14:10:00,53.8,53.83,53.79,53.8,32556.0,45.8402,45.8657,45.8316,45.8402,32556.0
2015-10-16 14:15:00,53.8,53.82,53.77,53.8,31528.0,45.8402,45.8572,45.8146,45.8402,31528.0
2015-10-16 14:20:00,53.79,53.81,53.77,53.81,15492.0,45.8316,45.8487,45.8146,45.8487,15492.0
2015-10-16 14:25:00,53.81,53.84,53.74,53.76,47655.0,45.8487,45.8742,45.789,45.8061,47655.0
2015-10-16 14:30:00,53.76,53.77,53.73,53.74,7552.0,45.8061,45.8146,45.7805,45.789,7552.0
2015-10-16 14:35:00,53.75,53.8,53.75,53.79,13866.0,45.7976,45.8402,45.7976,45.8316,13866.0
2015-10-16 14:40:00,53.78,53.81,53.77,53.79,47889.0,45.8231,45.8487,45.8146,45.8316,47889.0
2015-10-16 14:45:00,53.79,53.81,53.77,53.8,20972.0,45.8316,45.8487,45.8146,45.8402,20972.0
2015-10-16 14:50:00,53.8,53.8,53.77,53.79,36266.0,45.8402,45.8402,45.8146,45.8316,36266.0
2015-10-16 14:55:00,53.79,53.79,53.77,53.77,14495.0,45.8316,45.8316,45.8146,45.8146,14495.0
2015-10-16 15:00:00,53.78,53.79,53.75,53.78,34004.0,45.8231,45.8316,45.7976,45.8231,34004.0
2015-10-16 15:05:00,53.78,53.79,53.74,53.78,47291.0,45.8231,45.8316,45.789,45.8231,47291.0
2015-10-16 15:10:00,53.78,53.78,53.77,53.78,12281.0,45.8231,45.8231,45.8146,45.8231,12281.0
2015-10-16 15:15:00,53.77,53.8,53.74,53.78,56011.0,45.8146,45.8402,45.789,45.8231,56011.0
2015-10-16 15:20:00,53.78,53.87,53.76,53.87,50546.0,45.8231,45.8998,45.8061,45.8998,50546.0
2015-10-16 15:25:00,53.87,53.88,53.85,53.87,17920.0,45.8998,45.9083,45.8828,45.8998,17920.0
2015-10-16 15:30:00,53.87,53.91,53.86,53.9,22344.0,45.8998,45.9339,45.8913,45.9254,22344.0
2015-10-16 15:35:00,53.9,53.91,53.88,53.91,16132.0,45.9254,45.9339,45.9083,45.9339,16132.0
2015-10-16 15:40:00,53.91,53.93,53.87,53.93,37424.0,45.9339,45.9509,45.8998,45.9509,37424.0
2015-10-16 15:45:00,53.93,53.94,53.88,53.91,45128.0,45.9509,45.9594,45.9083,45.9339,45128.0
2015-10-16 15:50:00,53.91,53.93,53.9,53.93,42989.0,45.9339,45.9509,45.9254,45.9509,42989.0
2015-10-16 15:55:00,53.93,53.97,53.91,53.95,170230.0,45.9509,45.985,45.9339,45.968,170230.0
2015-10-19 09:30:00,53.9,53.92,53.76,53.82,68196.0,45.9254,45.9424,45.8061,45.8572,68196.0
2015-10-19 09:35:00,53.81,53.92,53.81,53.81,23769.0,45.8487,45.9424,45.8487,45.8487,23769.0
2015-10-19 09:40:00,53.81,53.92,53.76,53.87,10013.0,45.8487,45.9424,45.8061,45.8998,10013.0
2015-10-19 09:45:00,53.86,53.91,53.85,53.89,18418.0,45.8913,45.9339,45.8828,45.9168,18418.0
2015-10-19 09:50:00,53.89,53.93,53.88,53.92,8129.0,45.9168,45.9509,45.9083,45.9424,8129.0
2015-10-19 09:55:00,53.91,53.92,53.88,53.91,13347.0,45.9339,45.9424,45.9083,45.9339,13347.0
2015-10-19 10:00:00,53.9,53.93,53.85,53.88,13487.0,45.9254,45.9509,45.8828,45.9083,13487.0
2015-10-19 10:05:00,53.88,53.94,53.87,53.94,15333.0,45.9083,45.9594,45.8998,45.9594,15333.0
2015-10-19 10:10:00,53.93,53.97,53.91,53.95,15304.0,45.9509,45.985,45.9339,45.968,15304.0
2015-10-19 10:15:00,53.95,53.96,53.88,53.91,15712.0,45.968,45.9765,45.9083,45.9339,15712.0
2015-10-19 10:20:00,53.92,53.94,53.87,53.88,17464.0,45.9424,45.9594,45.8998,45.9083,17464.0
2015-10-19 10:25:00,53.88,53.89,53.84,53.86,12666.0,45.9083,45.9168,45.8742,45.8913,12666.0
2015-10-19 10:30:00,53.85,53.87,53.8,53.8,12348.0,45.8828,45.8998,45.8402,45.8402,12348.0
2015-10-19 10:35:00,53.8,53.82,53.77,53.81,7547.0,45.8402,45.8572,45.8146,45.8487,7547.0
2015-10-19 10:40:00,53.82,53.84,53.8,53.82,9600.0,45.8572,45.8742,45.8402,45.8572,9600.0
2015-10-19 10:45:00,53.81,53.84,53.81,53.82,15172.0,45.8487,45.8742,45.8487,45.8572,15172.0
2015-10-19 10:50:00,53.82,53.82,53.78,53.8,7389.0,45.8572,45.8572,45.8231,45.8402,7389.0
2015-10-19 10:55:00,53.8,53.83,53.79,53.82,20279.0,45.8402,45.8657,45.8316,45.8572,20279.0
2015-10-19 11:00:00,53.82,53.83,53.75,53.75,8411.0,45.8572,45.8657,45.7976,45.7976,8411.0
2015-10-19 11:05:00,53.75,53.82,53.74,53.81,14477.0,45.7976,45.8572,45.789,45.8487,14477.0
2015-10-19 11:10:00,53.8,53.85,53.8,53.84,5474.0,45.8402,45.8828,45.8402,45.8742,5474.0
2015-10-19 11:15:00,53.85,53.87,53.83,53.86,8047.0,45.8828,45.8998,45.8657,45.8913,8047.0
2015-10-19 11:20:00,53.86,53.87,53.85,53.86,2774.0,45.8913,45.8998,45.8828,45.8913,2774.0
2015-10-19 11:25:00,53.87,53.88,53.85,53.85,9790.0,45.8998,45.9083,45.8828,45.8828,9790.0
2015-10-19 11:30:00,53.85,53.9,53.84,53.89,10848.0,45.8828,45.9254,45.8742,45.9168,10848.0
2015-10-19 11:35:00,53.89,53.91,53.88,53.9,11396.0,45.9168,45.9339,45.9083,45.9254,11396.0
2015-10-19 11:40:00,53.9,53.9,53.82,53.82,15980.0,45.9254,45.9254,45.8572,45.8572,15980.0
2015-10-19 11:45:00,53.83,53.84,53.8,53.82,11029.0,45.8657,45.8742,45.8402,45.8572,11029.0
2015-10-19 11:50:00,53.82,53.84,53.82,53.82,4397.0,45.8572,45.8742,45.8572,45.8572,4397.0
2015-10-19 11:55:00,53.82,53.82,53.76,53.77,6342.0,45.8572,45.8572,45.8061,45.8146,6342.0
2015-10-19 12:00:00,53.76,53.78,53.72,53.72,8756.0,45.8061,45.8231,45.772,45.772,8756.0
2015-10-19 12:05:00,53.73,53.74,53.71,53.74,7782.0,45.7805,45.789,45.7635,45.789,7782.0
2015-10-19 12:10:00,53.73,53.76,53.73,53.74,15541.0,45.7805,45.8061,45.7805,45.789,15541.0
2015-10-19 12:15:00,53.75,53.76,53.73,53.73,8526.0,45.7976,45.8061,45.7805,45.7805,8526.0
2015-10-19 12:20:00,53.73,53.73,53.68,53.7,8168.0,45.7805,45.7805,45.7379,45.755,8168.0
2015-10-19 12:25:00,53.69,53.72,53.69,53.71,6200.0,45.7464,45.772,45.7464,45.7635,6200.0
2015-10-19 12:30:00,53.71,53.71,53.68,53.71,8278.0,45.7635,45.7635,45.7379,45.7635,8278.0
2015-10-19 12:35:00,53.71,53.78,53.71,53.77,6640.0,45.7635,45.8231,45.7635,45.8146,6640.0
2015-10-19 12:40:00,53.78,53.79,53.75,53.75,4647.0,45.8231,45.8316,45.7976,45.7976,4647.0
2015-10-19 12:45:00,53.75,53.76,53.74,53.76,4400.0,45.7976,45.8061,45.789,45.8061,4400.0
2015-10-19 12:50:00,53.76,53.77,53.73,53.76,7471.0,45.8061,45.8146,45.7805,45.8061,7471.0
2015-10-19 12:55:00,53.75,53.76,53.73,53.73,4821.0,45.7976,45.8061,45.7805,45.7805,4821.0
2015-10-19 13:00:00,53.74,53.75,53.73,53.74,4851.0,45.789,45.7976,45.7805,45.789,4851.0
2015-10-19 13:05:00,53.74,53.74,53.7,53.71,5957.0,45.789,45.789,45.755,45.7635,5957.0
2015-10-19 13:10:00,53.71,53.73,53.67,53.69,10507.0,45.7635,45.7805,45.7294,45.7464,10507.0
2015-10-19 13:15:00,53.69,53.7,53.68,53.69,5999.0,45.7464,45.755,45.7379,45.7464,5999.0
2015-10-19 13:20:00,53.7,53.71,53.64,53.69,20665.0,45.755,45.7635,45.7038,45.7464,20665.0
2015-10-19 13:25:00,53.68,53.7,53.67,53.67,5173.0,45.7379,45.755,45.7294,45.7294,5173.0
2015-10-19 13:30:00,53.67,53.69,53.65,53.66,20435.0,45.7294,45.7464,45.7124,45.7209,20435.0
2015-10-19 13:35:00,53.65,53.65,53.62,53.63,15134.0,45.7124,45.7124,45.6868,45.6953,15134.0
2015-10-19 13:40:00,53.63,53.64,53.6,53.6,16037.0,45.6953,45.7038,45.6697,45.6697,16037.0
2015-10-19 13:45:00,53.61,53.64,53.6,53.63,9464.0,45.6783,45.7038,45.6697,45.6953,9464.0
2015-10-19 13:50:00,53.63,53.65,53.62,53.64,21972.0,45.6953,45.7124,45.6868,45.7038,21972.0
2015-10-19 13:55:00,53.64,53.64,53.58,53.6,43291.0,45.7038,45.7038,45.6527,45.6697,43291.0
2015-10-19 14:00:00,53.61,53.62,53.6,53.62,11733.0,45.6783,45.6868,45.6697,45.6868,11733.0
2015-10-19 14:05:00,53.62,53.63,53.6,53.62,10900.0,45.6868,45.6953,45.6697,45.6868,10900.0
2015-10-19 14:10:00,53.62,53.63,53.6,53.63,8271.0,45.6868,45.6953,45.6697,45.6953,8271.0
2015-10-19 14:15:00,53.64,53.64,53.61,53.64,8736.0,45.7038,45.7038,45.6783,45.7038,8736.0
2015-10-19 14:20:00,53.64,53.66,53.6,53.61,11315.0,45.7038,45.7209,45.6697,45.6783,11315.0
2015-10-19 14:25:00,53.61,53.62,53.61,53.61,4471.0,45.6783,45.6868,45.6783,45.6783,4471.0
2015-10-19 14:30:00,53.61,53.66,53.61,53.64,10237.0,45.6783,45.7209,45.6783,45.7038,10237.0
2015-10-19 14:35:00,53.64,53.69,53.64,53.68,10752.0,45.7038,45.7464,45.7038,45.7379,10752.0
2015-10-19 14:40:00,53.67,53.68,53.61,53.61,12951.0,45.7294,45.7379,45.6783,45.6783,12951.0
2015-10-19 14:45:00,53.6,53.63,53.59,53.59,23222.0,45.6697,45.6953,45.6612,45.6612,23222.0
2015-10-19 14:50:00,53.59,53.62,53.59,53.61,11402.0,45.6612,45.6868,45.6612,45.6783,11402.0
2015-10-19 14:55:00,53.62,53.63,53.6,53.6,8439.0,45.6868,45.6953,45.6697,45.6697,8439.0
2015-10-19 15:00:00,53.61,53.65,53.59,53.65,23991.0,45.6783,45.7124,45.6612,45.7124,23991.0
2015-10-19 15:05:00,53.65,53.66,53.62,53.63,14588.0,45.7124,45.7209,45.6868,45.6953,14588.0
2015-10-19 15:10:00,53.63,53.65,53.62,53.65,15383.0,45.6953,45.7124,45.6868,45.7124,15383.0
2015-10-19 15:15:00,53.64,53.65,53.59,53.6,32021.0,45.7038,45.7124,45.6612,45.6697,32021.0
2015-10-19 15:20:00,53.6,53.63,53.59,53.62,17135.0,45.6697,45.6953,45.6612,45.6868,17135.0
2015-10-19 15:25:00,53.62,53.64,53.59,53.59,29530.0,45.6868,45.7038,45.6612,45.6612,29530.0
2015-10-19 15:30:00,53.59,53.6,53.58,53.58,14879.0,45.6612,45.6697,45.6527,45.6527,14879.0
2015-10-19 15:35:00,53.58,53.61,53.57,53.59,45057.0,45.6527,45.6783,45.6442,45.6612,45057.0
2015-10-19 15:40:00,53.58,53.58,53.54,53.55,33701.0,45.6527,45.6527,45.6186,45.6271,33701.0
2015-10-19 15:45:00,53.56,53.58,53.54,53.58,41538.0,45.6357,45.6527,45.6186,45.6527,41538.0
2015-10-19 15:50:00,53.57,53.62,53.57,53.62,47149.0,45.6442,45.6868,45.6442,45.6868,47149.0
2015-10-19 15:55:00,53.61,53.7,53.6,53.69,108076.0,45.6783,45.755,45.6697,45.7464,108076.0
2015-10-20 09:30:00,53.58,53.82,53.57,53.78,21711.0,45.6527,45.8572,45.6442,45.8231,21711.0
2015-10-20 09:35:00,53.78,53.78,53.67,53.7,22571.0,45.8231,45.8231,45.7294,45.755,22571.0
2015-10-20 09:40:00,53.71,53.74,53.7,53.7,19334.0,45.7635,45.789,45.755,45.755,19334.0
2015-10-20 09:45:00,53.71,53.75,53.69,53.72,20886.0,45.7635,45.7976,45.7464,45.772,20886.0
2015-10-20 09:50:00,53.73,53.81,53.72,53.77,35361.0,45.7805,45.8487,45.772,45.8146,35361.0
2015-10-20 09:55:00,53.77,53.78,53.71,53.71,19614.0,45.8146,45.8231,45.7635,45.7635,19614.0
2015-10-20 10:00:00,53.72,53.78,53.69,53.76,23379.0,45.772,45.8231,45.7464,45.8061,23379.0
2015-10-20 10:05:00,53.76,53.8,53.74,53.8,12063.0,45.8061,45.8402,45.789,45.8402,12063.0
2015-10-20 10:10:00,53.8,53.81,53.71,53.73,14246.0,45.8402,45.8487,45.7635,45.7805,14246.0
2015-10-20 10:15:00,53.72,53.78,53.71,53.76,18369.0,45.772,45.8231,45.7635,45.8061,18369.0
2015-10-20 10:20:00,53.77,53.79,53.73,53.75,7620.0,45.8146,45.8316,45.7805,45.7976,7620.0
2015-10-20 10:25:00,53.75,53.78,53.74,53.78,10762.0,45.7976,45.8231,45.789,45.8231,10762.0
2015-10-20 10:30:00,53.79,53.79,53.76,53.79,11563.0,45.8316,45.8316,45.8061,45.8316,11563.0
2015-10-20 10:35:00,53.78,53.81,53.78,53.81,4406.0,45.8231,45.8487,45.8231,45.8487,4406.0
2015-10-20 10:40:00,53.8,53.92,53.8,53.91,47069.0,45.8402,45.9424,45.8402,45.9339,47069.0
2015-10-20 10:45:00,53.91,53.92,53.91,53.91,9044.0,45.9339,45.9424,45.9339,45.9339,9044.0
2015-10-20 10:50:00,53.92,53.97,53.92,53.97,18174.0,45.9424,45.985,45.9424,45.985,18174.0
2015-10-20 10:55:00,53.96,53.99,53.94,53.99,18207.0,45.9765,46.002,45.9594,46.002,18207.0
2015-10-20 11:00:00,53.99,53.99,53.92,53.93,20229.0,46.002,46.002,45.9424,45.9509,20229.0
2015-10-20 11:05:00,53.93,53.93,53.86,53.88,21259.0,45.9509,45.9509,45.8913,45.9083,21259.0
2015-10-20 11:10:00,53.89,53.91,53.84,53.87,18884.0,45.9168,45.9339,45.8742,45.8998,18884.0
2015-10-20 11:15:00,53.86,53.87,53.84,53.87,9581.0,45.8913,45.8998,45.8742,45.8998,9581.0
2015-10-20 11:20:00,53.86,53.89,53.85,53.89,16455.0,45.8913,45.9168,45.8828,45.9168,16455.0
2015-10-20 11:25:00,53.89,53.96,53.88,53.96,15184.0,45.9168,45.9765,45.9083,45.9765,15184.0
2015-10-20 11:30:00,53.96,53.97,53.93,53.93,28234.0,45.9765,45.985,45.9509,45.9509,28234.0
2015-10-20 11:35:00,53.92,53.92,53.89,53.92,8872.0,45.9424,45.9424,45.9168,45.9424,8872.0
2015-10-20 11:40:00,53.92,53.95,53.92,53.95,9514.0,45.9424,45.968,45.9424,45.968,9514.0
2015-10-20 11:45:00,53.94,53.96,53.93,53.95,19856.0,45.9594,45.9765,45.9509,45.968,19856.0
2015-10-20 11:50:00,53.94,53.97,53.9,53.9,10678.0,45.9594,45.985,45.9254,45.9254,10678.0
2015-10-20 11:55:00,53.89,53.94,53.88,53.94,20735.0,45.9168,45.9594,45.9083,45.9594,20735.0
2015-10-20 12:00:00,53.94,53.96,53.92,53.96,10388.0,45.9594,45.9765,45.9424,45.9765,10388.0
2015-10-20 12:05:00,53.97,53.98,53.93,53.96,9663.0,45.985,45.9935,45.9509,45.9765,9663.0
2015-10-20 12:10:00,53.95,53.99,53.95,53.98,10727.0,45.968,46.002,45.968,45.9935,10727.0
2015-10-20 12:15:00,53.99,54.0,53.95,53.95,7025.0,46.002,46.0106,45.968,45.968,7025.0
2015-10-20 12:20:00,53.94,53.96,53.93,53.95,6821.0,45.9594,45.9765,45.9509,45.968,6821.0
2015-10-20 12:25:00,53.96,54.0,53.96,53.99,6073.0,45.9765,46.0106,45.9765,46.002,6073.0
2015-10-20 12:30:00,54.0,54.0,53.96,53.98,9117.0,46.0106,46.0106,45.9765,45.9935,9117.0
2015-10-20 12:35:00,53.98,53.98,53.95,53.96,13098.0,45.9935,45.9935,45.968,45.9765,13098.0
2015-10-20 12:40:00,53.95,54.0,53.94,53.99,12670.0,45.968,46.0106,45.9594,46.002,12670.0
2015-10-20 12:45:00,53.98,53.99,53.97,53.97,5885.0,45.9935,46.002,45.985,45.985,5885.0
2015-10-20 12:50:00,53.96,53.99,53.96,53.98,10457.0,45.9765,46.002,45.9765,45.9935,10457.0
2015-10-20 12:55:00,53.98,54.01,53.97,54.0,12996.0,45.9935,46.0191,45.985,46.0106,12996.0
2015-10-20 13:00:00,54.0,54.01,53.99,54.01,4691.0,46.0106,46.0191,46.002,46.0191,4691.0
2015-10-20 13:05:00,54.0,54.06,54.0,54.04,14185.0,46.0106,46.0617,46.0106,46.0446,14185.0
2015-10-20 13:10:00,54.05,54.16,54.04,54.16,9672.0,46.0532,46.1469,46.0446,46.1469,9672.0
2015-10-20 13:15:00,54.16,54.24,54.16,54.19,40060.0,46.1469,46.2151,46.1469,46.1725,40060.0
2015-10-20 13:20:00,54.2,54.21,54.18,54.2,8848.0,46.181,46.1895,46.1639,46.181,8848.0
2015-10-20 13:25:00,54.19,54.19,54.15,54.18,8898.0,46.1725,46.1725,46.1384,46.1639,8898.0
2015-10-20 13:30:00,54.18,54.18,54.14,54.15,17059.0,46.1639,46.1639,46.1299,46.1384,17059.0
2015-10-20 13:35:00,54.16,54.17,54.13,54.16,13678.0,46.1469,46.1554,46.1213,46.1469,13678.0
2015-10-20 13:40:00,54.17,54.19,54.16,54.17,11838.0,46.1554,46.1725,46.1469,46.1554,11838.0
2015-10-20 13:45:00,54.17,54.23,54.17,54.23,26269.0,46.1554,46.2065,46.1554,46.2065,26269.0
2015-10-20 13:50:00,54.23,54.25,54.21,54.25,9837.0,46.2065,46.2236,46.1895,46.2236,9837.0
2015-10-20 13:55:00,54.26,54.29,54.26,54.26,13840.0,46.2321,46.2577,46.2321,46.2321,13840.0
2015-10-20 14:00:00,54.25,54.27,54.22,54.26,19231.0,46.2236,46.2406,46.198,46.2321,19231.0
2015-10-20 14:05:00,54.26,54.27,54.23,54.26,13455.0,46.2321,46.2406,46.2065,46.2321,13455.0
2015-10-20 14:10:00,54.27,54.29,54.26,54.28,13652.0,46.2406,46.2577,46.2321,46.2491,13652.0
2015-10-20 14:15:00,54.27,54.27,54.25,54.26,8741.0,46.2406,46.2406,46.2236,46.2321,8741.0
2015-10-20 14:20:00,54.26,54.27,54.24,54.25,9356.0,46.2321,46.2406,46.2151,46.2236,9356.0
2015-10-20 14:25:00,54.25,54.27,54.23,54.25,10639.0,46.2236,46.2406,46.2065,46.2236,10639.0
2015-10-20 14:30:00,54.26,54.26,54.23,54.24,10010.0,46.2321,46.2321,46.2065,46.2151,10010.0
2015-10-20 14:35:00,54.24,54.25,54.23,54.25,14837.0,46.2151,46.2236,46.2065,46.2236,14837.0
2015-10-20 14:40:00,54.26,54.27,54.24,54.26,13269.0,46.2321,46.2406,46.2151,46.2321,13269.0
2015-10-20 14:45:00,54.27,54.27,54.21,54.25,44868.0,46.2406,46.2406,46.1895,46.2236,44868.0
2015-10-20 14:50:00,54.24,54.28,54.22,54.26,15075.0,46.2151,46.2491,46.198,46.2321,15075.0
2015-10-20 14:55:00,54.27,54.3,54.25,54.3,8367.0,46.2406,46.2662,46.2236,46.2662,8367.0
2015-10-20 15:00:00,54.3,54.33,54.3,54.32,19998.0,46.2662,46.2917,46.2662,46.2832,19998.0
2015-10-20 15:05:00,54.32,54.33,54.32,54.33,4971.0,46.2832,46.2917,46.2832,46.2917,4971.0
2015-10-20 15:10:00,54.33,54.36,54.29,54.29,25982.0,46.2917,46.3173,46.2577,46.2577,25982.0
2015-10-20 15:15:00,54.29,54.31,54.28,54.28,23882.0,46.2577,46.2747,46.2491,46.2491,23882.0
2015-10-20 15:20:00,54.29,54.35,54.29,54.35,17866.0,46.2577,46.3088,46.2577,46.3088,17866.0
2015-10-20 15:25:00,54.35,54.38,54.34,54.35,17427.0,46.3088,46.3343,46.3003,46.3088,17427.0
2015-10-20 15:30:00,54.34,54.35,54.3,54.31,18905.0,46.3003,46.3088,46.2662,46.2747,18905.0
2015-10-20 15:35:00,54.32,54.33,54.3,54.3,17386.0,46.2832,46.2917,46.2662,46.2662,17386.0
2015-10-20 15:40:00,54.3,54.31,54.27,54.28,43195.0,46.2662,46.2747,46.2406,46.2491,43195.0
2015-10-20 15:45:00,54.28,54.28,54.23,54.26,30547.0,46.2491,46.2491,46.2065,46.2321,30547.0
2015-10-20 15:50:00,54.26,54.27,54.23,54.27,41597.0,46.2321,46.2406,46.2065,46.2406,41597.0
2015-10-20 15:55:00,54.27,54.28,54.21,54.25,102545.0,46.2406,46.2491,46.1895,46.2236,102545.0
2015-10-21 09:30:00,54.43,54.48,54.24,54.45,21176.0,46.3769,46.4195,46.2151,46.394,21176.0
2015-10-21 09:35:00,54.43,54.45,54.35,54.43,11708.0,46.3769,46.394,46.3088,46.3769,11708.0
2015-10-21 09:40:00,54.43,54.49,54.43,54.49,15084.0,46.3769,46.4281,46.3769,46.4281,15084.0
2015-10-21 09:45:00,54.48,54.55,54.48,54.51,16714.0,46.4195,46.4792,46.4195,46.4451,16714.0
2015-10-21 09:50:00,54.52,54.54,54.47,54.52,5272.0,46.4536,46.4707,46.411,46.4536,5272.0
2015-10-21 09:55:00,54.51,54.54,54.47,54.48,15918.0,46.4451,46.4707,46.411,46.4195,15918.0
2015-10-21 10:00:00,54.48,54.54,54.45,54.53,16636.0,46.4195,46.4707,46.394,46.4622,16636.0
2015-10-21 10:05:00,54.53,54.53,54.49,54.49,13248.0,46.4622,46.4622,46.4281,46.4281,13248.0
2015-10-21 10:10:00,54.48,54.48,54.43,54.47,9377.0,46.4195,46.4195,46.3769,46.411,9377.0
2015-10-21 10:15:00,54.47,54.47,54.42,54.45,14305.0,46.411,46.411,46.3684,46.394,14305.0
2015-10-21 10:20:00,54.44,54.51,54.43,54.48,11209.0,46.3855,46.4451,46.3769,46.4195,11209.0
2015-10-21 10:25:00,54.48,54.5,54.44,54.44,20333.0,46.4195,46.4366,46.3855,46.3855,20333.0
2015-10-21 10:30:00,54.44,54.45,54.4,54.43,11867.0,46.3855,46.394,46.3514,46.3769,11867.0
2015-10-21 10:35:00,54.42,54.47,54.41,54.43,11681.0,46.3684,46.411,46.3599,46.3769,11681.0
2015-10-21 10:40:00,54.43,54.48,54.43,54.46,16623.0,46.3769,46.4195,46.3769,46.4025,16623.0
2015-10-21 10:45:00,54.45,54.46,54.43,54.45,18592.0,46.394,46.4025,46.3769,46.394,18592.0
2015-10-21 10:50:00,54.44,54.47,54.43,54.44,9802.0,46.3855,46.411,46.3769,46.3855,9802.0
2015-10-21 10:55:00,54.45,54.52,54.45,54.5,13231.0,46.394,46.4536,46.394,46.4366,13231.0
2015-10-21 11:00:00,54.51,54.54,54.5,54.53,6084.0,46.4451,46.4707,46.4366,46.4622,6084.0
2015-10-21 11:05:00,54.52,54.54,54.5,54.51,8564.0,46.4536,46.4707,46.4366,46.4451,8564.0
2015-10-21 11:10:00,54.5,54.51,54.48,54.49,8462.0,46.4366,46.4451,46.4195,46.4281,8462.0
2015-10-21 11:15:00,54.5,54.51,54.46,54.48,11876.0,46.4366,46.4451,46.4025,46.4195,11876.0
2015-10-21 11:20:00,54.47,54.51,54.45,54.49,12362.0,46.411,46.4451,46.394,46.4281,12362.0
2015-10-21 11:25:00,54.49,54.54,54.47,54.47,10010.0,46.4281,46.4707,46.411,46.411,10010.0
2015-10-21 11:30:00,54.47,54.58,54.46,54.58,6051.0,46.411,46.5048,46.4025,46.5048,6051.0
2015-10-21 11:35:00,54.58,54.58,54.53,54.54,10277.0,46.5048,46.5048,46.4622,46.4707,10277.0
2015-10-21 11:40:00,54.55,54.55,54.51,54.54,10026.0,46.4792,46.4792,46.4451,46.4707,10026.0
2015-10-21 11:45:00,54.54,54.54,54.52,54.54,5333.0,46.4707,46.4707,46.4536,46.4707,5333.0
2015-10-21 11:50:00,54.53,54.58,54.53,54.53,13390.0,46.4622,46.5048,46.4622,46.4622,13390.0
2015-10-21 11:55:00,54.53,54.57,54.53,54.56,10010.0,46.4622,46.4962,46.4622,46.4877,10010.0
2015-10-21 12:00:00,54.56,54.56,54.52,54.53,10119.0,46.4877,46.4877,46.4536,46.4622,10119.0
2015-10-21 12:05:00,54.54,54.56,54.52,54.54,11092.0,46.4707,46.4877,46.4536,46.4707,11092.0
2015-10-21 12:10:00,54.54,54.56,54.51,54.55,8002.0,46.4707,46.4877,46.4451,46.4792,8002.0
2015-10-21 12:15:00,54.55,54.55,54.5,54.5,4682.0,46.4792,46.4792,46.4366,46.4366,4682.0
2015-10-21 12:20:00,54.5,54.52,54.49,54.5,4764.0,46.4366,46.4536,46.4281,46.4366,4764.0
2015-10-21 12:25:00,54.49,54.5,54.47,54.49,5169.0,46.4281,46.4366,46.411,46.4281,5169.0
2015-10-21 12:30:00,54.49,54.53,54.48,54.53,7214.0,46.4281,46.4622,46.4195,46.4622,7214.0
2015-10-21 12:35:00,54.53,54.54,54.51,54.52,5088.0,46.4622,46.4707,46.4451,46.4536,5088.0
2015-10-21 12:40:00,54.52,54.52,54.51,54.52,1900.0,46.4536,46.4536,46.4451,46.4536,1900.0
2015-10-21 12:45:00,54.53,54.54,54.49,54.51,7454.0,46.4622,46.4707,46.4281,46.4451,7454.0
2015-10-21 12:50:00,54.52,54.52,54.5,54.52,4881.0,46.4536,46.4536,46.4366,46.4536,4881.0
2015-10-21 12:55:00,54.53,54.53,54.47,54.47,5878.0,46.4622,46.4622,46.411,46.411,5878.0
2015-10-21 13:00:00,54.46,54.46,54.42,54.42,7139.0,46.4025,46.4025,46.3684,46.3684,7139.0
2015-10-21 13:05:00,54.44,54.44,54.41,54.42,4126.0,46.3855,46.3855,46.3599,46.3684,4126.0
2015-10-21 13:10:00,54.42,54.45,54.42,54.45,6547.0,46.3684,46.394,46.3684,46.394,6547.0
2015-10-21 13:15:00,54.45,54.45,54.35,54.35,7569.0,46.394,46.394,46.3088,46.3088,7569.0
2015-10-21 13:20:00,54.34,54.36,54.34,54.35,4199.0,46.3003,46.3173,46.3003,46.3088,4199.0
2015-10-21 13:25:00,54.34,54.35,54.27,54.27,6682.0,46.3003,46.3088,46.2406,46.2406,6682.0
2015-10-21 13:30:00,54.28,54.32,54.26,54.3,9312.0,46.2491,46.2832,46.2321,46.2662,9312.0
2015-10-21 13:35:00,54.3,54.3,54.24,54.26,12894.0,46.2662,46.2662,46.2151,46.2321,12894.0
2015-10-21 13:40:00,54.26,54.31,54.26,54.27,9294.0,46.2321,46.2747,46.2321,46.2406,9294.0
2015-10-21 13:45:00,54.27,54.27,54.24,54.25,8145.0,46.2406,46.2406,46.2151,46.2236,8145.0
2015-10-21 13:50:00,54.25,54.28,54.22,54.26,6911.0,46.2236,46.2491,46.198,46.2321,6911.0
2015-10-21 13:55:00,54.27,54.28,54.22,54.22,9515.0,46.2406,46.2491,46.198,46.198,9515.0
2015-10-21 14:00:00,54.22,54.24,54.21,54.22,7519.0,46.198,46.2151,46.1895,46.198,7519.0
2015-10-21 14:05:00,54.22,54.29,54.2,54.26,11347.0,46.198,46.2577,46.181,46.2321,11347.0
2015-10-21 14:10:00,54.26,54.28,54.24,54.28,8828.0,46.2321,46.2491,46.2151,46.2491,8828.0
2015-10-21 14:15:00,54.28,54.32,54.28,54.3,20925.0,46.2491,46.2832,46.2491,46.2662,20925.0
2015-10-21 14:20:00,54.3,54.3,54.26,54.28,6858.0,46.2662,46.2662,46.2321,46.2491,6858.0
2015-10-21 14:25:00,54.29,54.32,54.28,54.31,11287.0,46.2577,46.2832,46.2491,46.2747,11287.0
2015-10-21 14:30:00,54.31,54.34,54.3,54.32,17077.0,46.2747,46.3003,46.2662,46.2832,17077.0
2015-10-21 14:35:00,54.32,54.44,54.32,54.41,20847.0,46.2832,46.3855,46.2832,46.3599,20847.0
2015-10-21 14:40:00,54.41,54.46,54.41,54.41,20486.0,46.3599,46.4025,46.3599,46.3599,20486.0
2015-10-21 14:45:00,54.41,54.42,54.37,54.39,19447.0,46.3599,46.3684,46.3258,46.3429,19447.0
2015-10-21 14:50:00,54.38,54.39,54.36,54.38,15939.0,46.3343,46.3429,46.3173,46.3343,15939.0
2015-10-21 14:55:00,54.37,54.39,54.36,54.38,14059.0,46.3258,46.3429,46.3173,46.3343,14059.0
2015-10-21 15:00:00,54.39,54.39,54.37,54.37,13017.0,46.3429,46.3429,46.3258,46.3258,13017.0
2015-10-21 15:05:00,54.37,54.39,54.36,54.38,16622.0,46.3258,46.3429,46.3173,46.3343,16622.0
2015-10-21 15:10:00,54.37,54.37,54.25,54.28,30823.0,46.3258,46.3258,46.2236,46.2491,30823.0
2015-10-21 15:15:00,54.27,54.27,54.18,54.19,20842.0,46.2406,46.2406,46.1639,46.1725,20842.0
2015-10-21 15:20:00,54.18,54.2,54.13,54.14,29011.0,46.1639,46.181,46.1213,46.1299,29011.0
2015-10-21 15:25:00,54.15,54.17,54.13,54.15,22624.0,46.1384,46.1554,46.1213,46.1384,22624.0
2015-10-21 15:30:00,54.14,54.14,54.1,54.12,27200.0,46.1299,46.1299,46.0958,46.1128,27200.0
2015-10-21 15:35:00,54.12,54.14,54.11,54.14,16889.0,46.1128,46.1299,46.1043,46.1299,16889.0
2015-10-21 15:40:00,54.13,54.13,54.06,54.07,29985.0,46.1213,46.1213,46.0617,46.0702,29985.0
2015-10-21 15:45:00,54.07,54.07,53.99,54.02,98897.0,46.0702,46.0702,46.002,46.0276,98897.0
2015-10-21 15:50:00,54.02,54.02,53.96,53.97,33318.0,46.0276,46.0276,45.9765,45.985,33318.0
2015-10-21 15:55:00,53.96,53.97,53.9,53.96,72911.0,45.9765,45.985,45.9254,45.9765,72911.0
2015-10-22 09:30:00,54.23,54.44,54.23,54.37,26489.0,46.2065,46.3855,46.2065,46.3258,26489.0
2015-10-22 09:35:00,54.37,54.51,54.35,54.5,23886.0,46.3258,46.4451,46.3088,46.4366,23886.0
2015-10-22 09:40:00,54.48,54.59,54.44,54.53,29514.0,46.4195,46.5133,46.3855,46.4622,29514.0
2015-10-22 09:45:00,54.53,54.61,54.5,54.59,22152.0,46.4622,46.5303,46.4366,46.5133,22152.0
2015-10-22 09:50:00,54.6,54.65,54.59,54.64,17353.0,46.5218,46.5644,46.5133,46.5559,17353.0
2015-10-22 09:55:00,54.66,54.7,54.6,54.69,9304.0,46.5729,46.607,46.5218,46.5985,9304.0
2015-10-22 10:00:00,54.7,54.71,54.6,54.66,8412.0,46.607,46.6155,46.5218,46.5729,8412.0
2015-10-22 10:05:00,54.66,54.74,54.66,54.74,9392.0,46.5729,46.6411,46.5729,46.6411,9392.0
2015-10-22 10:10:00,54.74,54.76,54.71,54.74,8550.0,46.6411,46.6581,46.6155,46.6411,8550.0
2015-10-22 10:15:00,54.73,54.8,54.71,54.76,15756.0,46.6326,46.6922,46.6155,46.6581,15756.0
2015-10-22 10:20:00,54.76,54.77,54.71,54.73,10851.0,46.6581,46.6666,46.6155,46.6326,10851.0
2015-10-22 10:25:00,54.72,54.72,54.68,54.7,14584.0,46.624,46.624,46.59,46.607,14584.0
2015-10-22 10:30:00,54.7,54.73,54.66,54.66,18695.0,46.607,46.6326,46.5729,46.5729,18695.0
2015-10-22 10:35:00,54.67,54.73,54.65,54.71,15279.0,46.5814,46.6326,46.5644,46.6155,15279.0
2015-10-22 10:40:00,54.72,54.76,54.71,54.76,8258.0,46.624,46.6581,46.6155,46.6581,8258.0
2015-10-22 10:45:00,54.77,54.84,54.77,54.8,23274.0,46.6666,46.7263,46.6666,46.6922,23274.0
2015-10-22 10:50:00,54.79,54.84,54.78,54.83,63473.0,46.6837,46.7263,46.6752,46.7178,63473.0
2015-10-22 10:55:00,54.83,54.89,54.81,54.88,12265.0,46.7178,46.7689,46.7007,46.7604,12265.0
2015-10-22 11:00:00,54.87,54.91,54.85,54.88,9572.0,46.7518,46.7859,46.7348,46.7604,9572.0
2015-10-22 11:05:00,54.89,54.9,54.88,54.89,7201.0,46.7689,46.7774,46.7604,46.7689,7201.0
2015-10-22 11:10:00,54.89,54.92,54.88,54.88,8715.0,46.7689,46.7945,46.7604,46.7604,8715.0
2015-10-22 11:15:00,54.87,54.9,54.86,54.86,13238.0,46.7518,46.7774,46.7433,46.7433,13238.0
2015-10-22 11:20:00,54.86,54.87,54.84,54.87,9197.0,46.7433,46.7518,46.7263,46.7518,9197.0
2015-10-22 11:25:00,54.87,54.88,54.83,54.87,11485.0,46.7518,46.7604,46.7178,46.7518,11485.0
2015-10-22 11:30:00,54.88,54.95,54.87,54.95,9983.0,46.7604,46.82,46.7518,46.82,9983.0
2015-10-22 11:35:00,54.94,54.99,54.93,54.98,21562.0,46.8115,46.8541,46.803,46.8456,21562.0
2015-10-22 11:40:00,54.97,54.99,54.95,54.98,5447.0,46.8371,46.8541,46.82,46.8456,5447.0
2015-10-22 11:45:00,54.98,55.04,54.98,55.04,21902.0,46.8456,46.8967,46.8456,46.8967,21902.0
2015-10-22 11:50:00,55.05,55.11,55.05,55.05,15256.0,46.9052,46.9563,46.9052,46.9052,15256.0
2015-10-22 11:55:00,55.07,55.07,55.02,55.03,8924.0,46.9223,46.9223,46.8797,46.8882,8924.0
2015-10-22 12:00:00,55.03,55.06,55.03,55.05,17022.0,46.8882,46.9137,46.8882,46.9052,17022.0
2015-10-22 12:05:00,55.05,55.08,55.03,55.07,8098.0,46.9052,46.9308,46.8882,46.9223,8098.0
2015-10-22 12:10:00,55.06,55.1,55.06,55.08,9818.0,46.9137,46.9478,46.9137,46.9308,9818.0
2015-10-22 12:15:00,55.08,55.1,55.06,55.1,8359.0,46.9308,46.9478,46.9137,46.9478,8359.0
2015-10-22 12:20:00,55.11,55.23,55.11,55.23,15404.0,46.9563,47.0586,46.9563,47.0586,15404.0
2015-10-22 12:25:00,55.22,55.25,55.2,55.23,18528.0,47.0501,47.0756,47.033,47.0586,18528.0
2015-10-22 12:30:00,55.23,55.26,55.21,55.21,11829.0,47.0586,47.0841,47.0415,47.0415,11829.0
2015-10-22 12:35:00,55.21,55.24,55.21,55.24,7257.0,47.0415,47.0671,47.0415,47.0671,7257.0
2015-10-22 12:40:00,55.23,55.27,55.22,55.22,12368.0,47.0586,47.0927,47.0501,47.0501,12368.0
2015-10-22 12:45:00,55.22,55.24,55.19,55.19,21583.0,47.0501,47.0671,47.0245,47.0245,21583.0
2015-10-22 12:50:00,55.18,55.18,55.12,55.17,11262.0,47.016,47.016,46.9649,47.0075,11262.0
2015-10-22 12:55:00,55.16,55.18,55.13,55.16,7763.0,46.9989,47.016,46.9734,46.9989,7763.0
2015-10-22 13:00:00,55.16,55.19,55.15,55.17,11063.0,46.9989,47.0245,46.9904,47.0075,11063.0
2015-10-22 13:05:00,55.18,55.2,55.16,55.17,9657.0,47.016,47.033,46.9989,47.0075,9657.0
2015-10-22 13:10:00,55.19,55.19,55.16,55.19,5984.0,47.0245,47.0245,46.9989,47.0245,5984.0
2015-10-22 13:15:00,55.18,55.19,55.16,55.18,15710.0,47.016,47.0245,46.9989,47.016,15710.0
2015-10-22 13:20:00,55.18,55.21,55.17,55.21,10741.0,47.016,47.0415,47.0075,47.0415,10741.0
2015-10-22 13:25:00,55.2,55.21,55.15,55.16,8970.0,47.033,47.0415,46.9904,46.9989,8970.0
2015-10-22 13:30:00,55.16,55.17,55.13,55.16,6415.0,46.9989,47.0075,46.9734,46.9989,6415.0
2015-10-22 13:35:00,55.17,55.19,55.15,55.18,10958.0,47.0075,47.0245,46.9904,47.016,10958.0
2015-10-22 13:40:00,55.19,55.2,55.15,55.19,12904.0,47.0245,47.033,46.9904,47.0245,12904.0
2015-10-22 13:45:00,55.19,55.19,55.16,55.17,7199.0,47.0245,47.0245,46.9989,47.0075,7199.0
2015-10-22 13:50:00,55.16,55.19,55.15,55.17,10320.0,46.9989,47.0245,46.9904,47.0075,10320.0
2015-10-22 13:55:00,55.17,55.21,55.16,55.18,11354.0,47.0075,47.0415,46.9989,47.016,11354.0
2015-10-22 14:00:00,55.17,55.21,55.16,55.18,32234.0,47.0075,47.0415,46.9989,47.016,32234.0
2015-10-22 14:05:00,55.17,55.18,55.11,55.11,55955.0,47.0075,47.016,46.9563,46.9563,55955.0
2015-10-22 14:10:00,55.11,55.13,55.09,55.12,14647.0,46.9563,46.9734,46.9393,46.9649,14647.0
2015-10-22 14:15:00,55.11,55.11,55.0,55.02,19974.0,46.9563,46.9563,46.8626,46.8797,19974.0
2015-10-22 14:20:00,55.01,55.05,54.98,55.01,20609.0,46.8711,46.9052,46.8456,46.8711,20609.0
2015-10-22 14:25:00,55.0,55.07,55.0,55.04,14083.0,46.8626,46.9223,46.8626,46.8967,14083.0
2015-10-22 14:30:00,55.04,55.04,54.98,54.99,8505.0,46.8967,46.8967,46.8456,46.8541,8505.0
2015-10-22 14:35:00,54.99,55.05,54.99,55.05,13565.0,46.8541,46.9052,46.8541,46.9052,13565.0
2015-10-22 14:40:00,55.05,55.1,55.05,55.06,10365.0,46.9052,46.9478,46.9052,46.9137,10365.0
2015-10-22 14:45:00,55.06,55.1,55.05,55.1,14867.0,46.9137,46.9478,46.9052,46.9478,14867.0
2015-10-22 14:50:00,55.1,55.16,55.08,55.15,13926.0,46.9478,46.9989,46.9308,46.9904,13926.0
2015-10-22 14:55:00,55.16,55.18,55.13,55.18,21116.0,46.9989,47.016,46.9734,47.016,21116.0
2015-10-22 15:00:00,55.17,55.18,55.06,55.13,22280.0,47.0075,47.016,46.9137,46.9734,22280.0
2015-10-22 15:05:00,55.12,55.13,55.06,55.06,15241.0,46.9649,46.9734,46.9137,46.9137,15241.0
2015-10-22 15:10:00,55.06,55.12,55.05,55.12,18191.0,46.9137,46.9649,46.9052,46.9649,18191.0
2015-10-22 15:15:00,55.12,55.16,55.1,55.11,24215.0,46.9649,46.9989,46.9478,46.9563,24215.0
2015-10-22 15:20:00,55.12,55.12,55.08,55.11,18044.0,46.9649,46.9649,46.9308,46.9563,18044.0
2015-10-22 15:25:00,55.1,55.19,55.1,55.18,20526.0,46.9478,47.0245,46.9478,47.016,20526.0
2015-10-22 15:30:00,55.18,55.21,55.11,55.12,30835.0,47.016,47.0415,46.9563,46.9649,30835.0
2015-10-22 15:35:00,55.12,55.12,55.05,55.06,18976.0,46.9649,46.9649,46.9052,46.9137,18976.0
2015-10-22 15:40:00,55.07,55.07,54.99,55.0,74542.0,46.9223,46.9223,46.8541,46.8626,74542.0
2015-10-22 15:45:00,55.0,55.04,54.93,54.95,111402.0,46.8626,46.8967,46.803,46.82,111402.0
2015-10-22 15:50:00,54.95,54.95,54.91,54.95,27455.0,46.82,46.82,46.7859,46.82,27455.0
2015-10-22 15:55:00,54.94,55.0,54.94,54.99,88945.0,46.8115,46.8626,46.8115,46.8541,88945.0
2015-10-23 09:30:00,55.2,55.47,55.04,55.09,50350.0,47.033,47.2631,46.8967,46.9393,50350.0
2015-10-23 09:35:00,55.09,55.09,55.03,55.05,26195.0,46.9393,46.9393,46.8882,46.9052,26195.0
2015-10-23 09:40:00,55.06,55.1,55.04,55.09,21286.0,46.9137,46.9478,46.8967,46.9393,21286.0
2015-10-23 09:45:00,55.09,55.09,55.0,55.02,26074.0,46.9393,46.9393,46.8626,46.8797,26074.0
2015-10-23 09:50:00,55.02,55.1,55.01,55.09,54775.0,46.8797,46.9478,46.8711,46.9393,54775.0
2015-10-23 09:55:00,55.09,55.13,55.08,55.13,59103.0,46.9393,46.9734,46.9308,46.9734,59103.0
2015-10-23 10:00:00,55.13,55.17,55.07,55.17,23124.0,46.9734,47.0075,46.9223,47.0075,23124.0
2015-10-23 10:05:00,55.16,55.18,55.07,55.16,12633.0,46.9989,47.016,46.9223,46.9989,12633.0
2015-10-23 10:10:00,55.17,55.17,55.07,55.14,9895.0,47.0075,47.0075,46.9223,46.9819,9895.0
2015-10-23 10:15:00,55.13,55.14,55.06,55.12,12778.0,46.9734,46.9819,46.9137,46.9649,12778.0
2015-10-23 10:20:00,55.11,55.18,55.08,55.17,24405.0,46.9563,47.016,46.9308,47.0075,24405.0
2015-10-23 10:25:00,55.15,55.21,55.14,55.14,52230.0,46.9904,47.0415,46.9819,46.9819,52230.0
2015-10-23 10:30:00,55.12,55.14,55.08,55.13,9506.0,46.9649,46.9819,46.9308,46.9734,9506.0
2015-10-23 10:35:00,55.12,55.12,55.03,55.03,18636.0,46.9649,46.9649,46.8882,46.8882,18636.0
2015-10-23 10:40:00,55.03,55.14,55.01,55.09,14894.0,46.8882,46.9819,46.8711,46.9393,14894.0
2015-10-23 10:45:00,55.08,55.1,55.03,55.06,8131.0,46.9308,46.9478,46.8882,46.9137,8131.0
2015-10-23 10:50:00,55.04,55.04,54.98,55.01,9972.0,46.8967,46.8967,46.8456,46.8711,9972.0
2015-10-23 10:55:00,55.01,55.03,54.98,55.03,7396.0,46.8711,46.8882,46.8456,46.8882,7396.0
2015-10-23 11:00:00,55.03,55.12,55.02,55.11,8178.0,46.8882,46.9649,46.8797,46.9563,8178.0
2015-10-23 11:05:00,55.11,55.17,55.11,55.15,6766.0,46.9563,47.0075,46.9563,46.9904,6766.0
2015-10-23 11:10:00,55.16,55.16,55.06,55.06,15634.0,46.9989,46.9989,46.9137,46.9137,15634.0
2015-10-23 11:15:00,55.06,55.06,54.98,54.98,13655.0,46.9137,46.9137,46.8456,46.8456,13655.0
2015-10-23 11:20:00,54.97,55.03,54.97,55.0,8360.0,46.8371,46.8882,46.8371,46.8626,8360.0
2015-10-23 11:25:00,55.0,55.0,54.93,54.98,9041.0,46.8626,46.8626,46.803,46.8456,9041.0
2015-10-23 11:30:00,54.99,54.99,54.92,54.92,12993.0,46.8541,46.8541,46.7945,46.7945,12993.0
2015-10-23 11:35:00,54.91,54.92,54.88,54.89,15602.0,46.7859,46.7945,46.7604,46.7689,15602.0
2015-10-23 11:40:00,54.91,55.04,54.91,55.04,12386.0,46.7859,46.8967,46.7859,46.8967,12386.0
2015-10-23 11:45:00,55.03,55.06,55.01,55.02,19242.0,46.8882,46.9137,46.8711,46.8797,19242.0
2015-10-23 11:50:00,55.02,55.03,54.99,55.02,8441.0,46.8797,46.8882,46.8541,46.8797,8441.0
2015-10-23 11:55:00,55.01,55.02,54.92,54.94,6511.0,46.8711,46.8797,46.7945,46.8115,6511.0
2015-10-23 12:00:00,54.94,54.97,54.9,54.97,8339.0,46.8115,46.8371,46.7774,46.8371,8339.0
2015-10-23 12:05:00,54.98,54.98,54.92,54.96,5565.0,46.8456,46.8456,46.7945,46.8285,5565.0
2015-10-23 12:10:00,54.96,54.97,54.93,54.97,7255.0,46.8285,46.8371,46.803,46.8371,7255.0
2015-10-23 12:15:00,54.96,55.01,54.94,55.0,6270.0,46.8285,46.8711,46.8115,46.8626,6270.0
2015-10-23 12:20:00,55.01,55.04,55.0,55.0,5443.0,46.8711,46.8967,46.8626,46.8626,5443.0
2015-10-23 12:25:00,55.01,55.08,55.01,55.06,5119.0,46.8711,46.9308,46.8711,46.9137,5119.0
2015-10-23 12:30:00,55.08,55.09,55.05,55.05,5064.0,46.9308,46.9393,46.9052,46.9052,5064.0
2015-10-23 12:35:00,55.05,55.05,55.0,55.03,9619.0,46.9052,46.9052,46.8626,46.8882,9619.0
2015-10-23 12:40:00,55.03,55.05,54.99,55.05,11424.0,46.8882,46.9052,46.8541,46.9052,11424.0
2015-10-23 12:45:00,55.05,55.05,55.01,55.02,5201.0,46.9052,46.9052,46.8711,46.8797,5201.0
2015-10-23 12:50:00,55.02,55.03,54.98,54.98,4732.0,46.8797,46.8882,46.8456,46.8456,4732.0
2015-10-23 12:55:00,54.98,55.06,54.98,55.06,4501.0,46.8456,46.9137,46.8456,46.9137,4501.0
2015-10-23 13:00:00,55.05,55.06,55.0,55.01,11447.0,46.9052,46.9137,46.8626,46.8711,11447.0
2015-10-23 13:05:00,55.01,55.02,54.97,55.02,7573.0,46.8711,46.8797,46.8371,46.8797,7573.0
2015-10-23 13:10:00,55.02,55.03,55.01,55.02,4404.0,46.8797,46.8882,46.8711,46.8797,4404.0
2015-10-23 13:15:00,55.03,55.04,55.02,55.03,5866.0,46.8882,46.8967,46.8797,46.8882,5866.0
2015-10-23 13:20:00,55.04,55.13,55.03,55.08,14455.0,46.8967,46.9734,46.8882,46.9308,14455.0
2015-10-23 13:25:00,55.09,55.13,55.09,55.12,12604.0,46.9393,46.9734,46.9393,46.9649,12604.0
2015-10-23 13:30:00,55.12,55.14,55.07,55.11,16304.0,46.9649,46.9819,46.9223,46.9563,16304.0
2015-10-23 13:35:00,55.12,55.18,55.12,55.17,11847.0,46.9649,47.016,46.9649,47.0075,11847.0
2015-10-23 13:40:00,55.16,55.19,55.16,55.18,14273.0,46.9989,47.0245,46.9989,47.016,14273.0
2015-10-23 13:45:00,55.18,55.21,55.18,55.2,7812.0,47.016,47.0415,47.016,47.033,7812.0
2015-10-23 13:50:00,55.21,55.23,55.19,55.19,8837.0,47.0415,47.0586,47.0245,47.0245,8837.0
2015-10-23 13:55:00,55.19,55.21,55.17,55.21,7413.0,47.0245,47.0415,47.0075,47.0415,7413.0
2015-10-23 14:00:00,55.2,55.26,55.19,55.25,9393.0,47.033,47.0841,47.0245,47.0756,9393.0
2015-10-23 14:05:00,55.25,55.25,55.22,55.23,7955.0,47.0756,47.0756,47.0501,47.0586,7955.0
2015-10-23 14:10:00,55.23,55.25,55.14,55.15,9118.0,47.0586,47.0756,46.9819,46.9904,9118.0
2015-10-23 14:15:00,55.16,55.22,55.16,55.22,11399.0,46.9989,47.0501,46.9989,47.0501,11399.0
2015-10-23 14:20:00,55.22,55.26,55.2,55.25,15640.0,47.0501,47.0841,47.033,47.0756,15640.0
2015-10-23 14:25:00,55.25,55.26,55.25,55.25,8633.0,47.0756,47.0841,47.0756,47.0756,8633.0
2015-10-23 14:30:00,55.26,55.28,55.25,55.27,7000.0,47.0841,47.1012,47.0756,47.0927,7000.0
2015-10-23 14:35:00,55.27,55.29,55.24,55.29,13624.0,47.0927,47.1097,47.0671,47.1097,13624.0
2015-10-23 14:40:00,55.29,55.32,55.27,55.31,15531.0,47.1097,47.1353,47.0927,47.1267,15531.0
2015-10-23 14:45:00,55.31,55.37,55.3,55.37,16435.0,47.1267,47.1779,47.1182,47.1779,16435.0
2015-10-23 14:50:00,55.38,55.38,55.32,55.33,15466.0,47.1864,47.1864,47.1353,47.1438,15466.0
2015-10-23 14:55:00,55.33,55.33,55.28,55.29,12783.0,47.1438,47.1438,47.1012,47.1097,12783.0
2015-10-23 15:00:00,55.28,55.33,55.28,55.31,11865.0,47.1012,47.1438,47.1012,47.1267,11865.0
2015-10-23 15:05:00,55.31,55.32,55.27,55.29,15466.0,47.1267,47.1353,47.0927,47.1097,15466.0
2015-10-23 15:10:00,55.28,55.32,55.27,55.28,19237.0,47.1012,47.1353,47.0927,47.1012,19237.0
2015-10-23 15:15:00,55.28,55.32,55.27,55.31,11920.0,47.1012,47.1353,47.0927,47.1267,11920.0
2015-10-23 15:20:00,55.31,55.31,55.26,55.26,21447.0,47.1267,47.1267,47.0841,47.0841,21447.0
2015-10-23 15:25:00,55.26,55.28,55.23,55.26,16684.0,47.0841,47.1012,47.0586,47.0841,16684.0
2015-10-23 15:30:00,55.27,55.29,55.26,55.27,18719.0,47.0927,47.1097,47.0841,47.0927,18719.0
2015-10-23 15:35:00,55.26,55.28,55.24,55.27,16577.0,47.0841,47.1012,47.0671,47.0927,16577.0
2015-10-23 15:40:00,55.27,55.29,55.26,55.29,32228.0,47.0927,47.1097,47.0841,47.1097,32228.0
2015-10-23 15:45:00,55.29,55.32,55.28,55.3,31556.0,47.1097,47.1353,47.1012,47.1182,31556.0
2015-10-23 15:50:00,55.3,55.31,55.27,55.31,27449.0,47.1182,47.1267,47.0927,47.1267,27449.0
2015-10-23 15:55:00,55.31,55.32,55.27,55.3,107610.0,47.1267,47.1353,47.0927,47.1182,107610.0
2015-10-26 09:30:00,55.31,55.42,55.26,55.36,34984.0,47.1267,47.2205,47.0841,47.1694,34984.0
2015-10-26 09:35:00,55.35,55.39,55.26,55.28,21424.0,47.1608,47.1949,47.0841,47.1012,21424.0
2015-10-26 09:40:00,55.27,55.35,55.26,55.33,22468.0,47.0927,47.1608,47.0841,47.1438,22468.0
2015-10-26 09:45:00,55.33,55.38,55.32,55.37,25915.0,47.1438,47.1864,47.1353,47.1779,25915.0
2015-10-26 09:50:00,55.37,55.4,55.29,55.39,40135.0,47.1779,47.2034,47.1097,47.1949,40135.0
2015-10-26 09:55:00,55.4,55.4,55.29,55.32,15104.0,47.2034,47.2034,47.1097,47.1353,15104.0
2015-10-26 10:00:00,55.32,55.32,55.21,55.26,27075.0,47.1353,47.1353,47.0415,47.0841,27075.0
2015-10-26 10:05:00,55.26,55.31,55.26,55.3,13340.0,47.0841,47.1267,47.0841,47.1182,13340.0
2015-10-26 10:10:00,55.32,55.38,55.29,55.31,10303.0,47.1353,47.1864,47.1097,47.1267,10303.0
2015-10-26 10:15:00,55.32,55.32,55.26,55.28,10128.0,47.1353,47.1353,47.0841,47.1012,10128.0
2015-10-26 10:20:00,55.29,55.35,55.28,55.29,18420.0,47.1097,47.1608,47.1012,47.1097,18420.0
2015-10-26 10:25:00,55.29,55.32,55.25,55.25,17391.0,47.1097,47.1353,47.0756,47.0756,17391.0
2015-10-26 10:30:00,55.25,55.27,55.2,55.23,13327.0,47.0756,47.0927,47.033,47.0586,13327.0
2015-10-26 10:35:00,55.22,55.27,55.22,55.26,11224.0,47.0501,47.0927,47.0501,47.0841,11224.0
2015-10-26 10:40:00,55.27,55.28,55.17,55.18,11355.0,47.0927,47.1012,47.0075,47.016,11355.0
2015-10-26 10:45:00,55.17,55.2,55.13,55.13,8268.0,47.0075,47.033,46.9734,46.9734,8268.0
2015-10-26 10:50:00,55.13,55.13,55.08,55.12,7379.0,46.9734,46.9734,46.9308,46.9649,7379.0
2015-10-26 10:55:00,55.12,55.12,55.1,55.1,10453.0,46.9649,46.9649,46.9478,46.9478,10453.0
2015-10-26 11:00:00,55.11,55.17,55.09,55.17,6610.0,46.9563,47.0075,46.9393,47.0075,6610.0
2015-10-26 11:05:00,55.16,55.19,55.15,55.19,9851.0,46.9989,47.0245,46.9904,47.0245,9851.0
2015-10-26 11:10:00,55.19,55.23,55.18,55.2,7723.0,47.0245,47.0586,47.016,47.033,7723.0
2015-10-26 11:15:00,55.2,55.2,55.13,55.14,16633.0,47.033,47.033,46.9734,46.9819,16633.0
2015-10-26 11:20:00,55.14,55.16,55.11,55.16,29165.0,46.9819,46.9989,46.9563,46.9989,29165.0
2015-10-26 11:25:00,55.16,55.23,55.15,55.23,8974.0,46.9989,47.0586,46.9904,47.0586,8974.0
2015-10-26 11:30:00,55.22,55.29,55.22,55.26,10063.0,47.0501,47.1097,47.0501,47.0841,10063.0
2015-10-26 11:35:00,55.27,55.32,55.24,55.26,17147.0,47.0927,47.1353,47.0671,47.0841,17147.0
2015-10-26 11:40:00,55.26,55.31,55.25,55.3,9699.0,47.0841,47.1267,47.0756,47.1182,9699.0
2015-10-26 11:45:00,55.3,55.31,55.26,55.26,10320.0,47.1182,47.1267,47.0841,47.0841,10320.0
2015-10-26 11:50:00,55.26,55.29,55.23,55.28,15002.0,47.0841,47.1097,47.0586,47.1012,15002.0
2015-10-26 11:55:00,55.29,55.29,55.27,55.28,5663.0,47.1097,47.1097,47.0927,47.1012,5663.0
2015-10-26 12:00:00,55.28,55.31,55.22,55.24,12685.0,47.1012,47.1267,47.0501,47.0671,12685.0
2015-10-26 12:05:00,55.25,55.25,55.19,55.21,10343.0,47.0756,47.0756,47.0245,47.0415,10343.0
2015-10-26 12:10:00,55.22,55.22,55.19,55.2,8517.0,47.0501,47.0501,47.0245,47.033,8517.0
2015-10-26 12:15:00,55.2,55.2,55.17,55.17,5902.0,47.033,47.033,47.0075,47.0075,5902.0
2015-10-26 12:20:00,55.17,55.19,55.16,55.17,24539.0,47.0075,47.0245,46.9989,47.0075,24539.0
2015-10-26 12:25:00,55.18,55.18,55.12,55.13,25027.0,47.016,47.016,46.9649,46.9734,25027.0
2015-10-26 12:30:00,55.13,55.13,55.11,55.12,8234.0,46.9734,46.9734,46.9563,46.9649,8234.0
2015-10-26 12:35:00,55.12,55.21,55.11,55.2,10200.0,46.9649,47.0415,46.9563,47.033,10200.0
2015-10-26 12:40:00,55.19,55.25,55.19,55.2,9890.0,47.0245,47.0756,47.0245,47.033,9890.0
2015-10-26 12:45:00,55.21,55.21,55.18,55.2,13640.0,47.0415,47.0415,47.016,47.033,13640.0
2015-10-26 12:50:00,55.2,55.21,55.16,55.18,19795.0,47.033,47.0415,46.9989,47.016,19795.0
2015-10-26 12:55:00,55.18,55.19,55.13,55.14,17672.0,47.016,47.0245,46.9734,46.9819,17672.0
2015-10-26 13:00:00,55.14,55.14,55.1,55.13,8821.0,46.9819,46.9819,46.9478,46.9734,8821.0
2015-10-26 13:05:00,55.13,55.15,55.08,55.09,14883.0,46.9734,46.9904,46.9308,46.9393,14883.0
2015-10-26 13:10:00,55.1,55.11,55.06,55.08,9839.0,46.9478,46.9563,46.9137,46.9308,9839.0
2015-10-26 13:15:00,55.09,55.11,55.08,55.11,7322.0,46.9393,46.9563,46.9308,46.9563,7322.0
2015-10-26 13:20:00,55.12,55.12,55.04,55.04,18878.0,46.9649,46.9649,46.8967,46.8967,18878.0
2015-10-26 13:25:00,55.04,55.06,54.99,55.0,37346.0,46.8967,46.9137,46.8541,46.8626,37346.0
2015-10-26 13:30:00,55.01,55.04,54.99,55.03,52673.0,46.8711,46.8967,46.8541,46.8882,52673.0
2015-10-26 13:35:00,55.04,55.06,55.02,55.04,24634.0,46.8967,46.9137,46.8797,46.8967,24634.0
2015-10-26 13:40:00,55.04,55.05,54.99,55.0,31499.0,46.8967,46.9052,46.8541,46.8626,31499.0
2015-10-26 13:45:00,55.0,55.01,54.99,55.0,22443.0,46.8626,46.8711,46.8541,46.8626,22443.0
2015-10-26 13:50:00,55.0,55.01,54.99,55.0,18608.0,46.8626,46.8711,46.8541,46.8626,18608.0
2015-10-26 13:55:00,54.99,55.01,54.99,55.0,14220.0,46.8541,46.8711,46.8541,46.8626,14220.0
2015-10-26 14:00:00,55.0,55.01,54.99,55.0,23240.0,46.8626,46.8711,46.8541,46.8626,23240.0
2015-10-26 14:05:00,55.01,55.07,55.0,55.07,20256.0,46.8711,46.9223,46.8626,46.9223,20256.0
2015-10-26 14:10:00,55.07,55.07,55.0,55.01,17222.0,46.9223,46.9223,46.8626,46.8711,17222.0
2015-10-26 14:15:00,55.0,55.03,55.0,55.01,19344.0,46.8626,46.8882,46.8626,46.8711,19344.0
2015-10-26 14:20:00,55.01,55.02,54.98,54.99,13233.0,46.8711,46.8797,46.8456,46.8541,13233.0
2015-10-26 14:25:00,55.0,55.0,54.95,54.96,17326.0,46.8626,46.8626,46.82,46.8285,17326.0
2015-10-26 14:30:00,54.96,54.97,54.94,54.95,13042.0,46.8285,46.8371,46.8115,46.82,13042.0
2015-10-26 14:35:00,54.95,54.95,54.92,54.92,17143.0,46.82,46.82,46.7945,46.7945,17143.0
2015-10-26 14:40:00,54.93,54.93,54.89,54.89,22470.0,46.803,46.803,46.7689,46.7689,22470.0
2015-10-26 14:45:00,54.9,54.92,54.86,54.87,43337.0,46.7774,46.7945,46.7433,46.7518,43337.0
2015-10-26 14:50:00,54.87,54.91,54.84,54.85,44981.0,46.7518,46.7859,46.7263,46.7348,44981.0
2015-10-26 14:55:00,54.85,54.85,54.83,54.84,23479.0,46.7348,46.7348,46.7178,46.7263,23479.0
2015-10-26 15:00:00,54.83,54.91,54.83,54.88,33677.0,46.7178,46.7859,46.7178,46.7604,33677.0
2015-10-26 15:05:00,54.88,54.88,54.86,54.86,17706.0,46.7604,46.7604,46.7433,46.7433,17706.0
2015-10-26 15:10:00,54.87,54.87,54.79,54.79,73245.0,46.7518,46.7518,46.6837,46.6837,73245.0
2015-10-26 15:15:00,54.79,54.8,54.77,54.79,36675.0,46.6837,46.6922,46.6666,46.6837,36675.0
2015-10-26 15:20:00,54.8,54.81,54.76,54.76,34023.0,46.6922,46.7007,46.6581,46.6581,34023.0
2015-10-26 15:25:00,54.77,54.79,54.75,54.79,82670.0,46.6666,46.6837,46.6496,46.6837,82670.0
2015-10-26 15:30:00,54.79,54.81,54.76,54.77,47835.0,46.6837,46.7007,46.6581,46.6666,47835.0
2015-10-26 15:35:00,54.76,54.77,54.75,54.76,52113.0,46.6581,46.6666,46.6496,46.6581,52113.0
2015-10-26 15:40:00,54.76,54.77,54.7,54.71,88268.0,46.6581,46.6666,46.607,46.6155,88268.0
2015-10-26 15:45:00,54.71,54.78,54.7,54.77,72946.0,46.6155,46.6752,46.607,46.6666,72946.0
2015-10-26 15:50:00,54.78,54.8,54.77,54.77,71909.0,46.6752,46.6922,46.6666,46.6666,71909.0
2015-10-26 15:55:00,54.77,54.79,54.69,54.69,234506.0,46.6666,46.6837,46.5985,46.5985,234506.0
2015-10-27 09:30:00,53.69,54.34,53.69,54.08,39938.0,45.7464,46.3003,45.7464,46.0787,39938.0
2015-10-27 09:35:00,54.05,54.55,53.99,54.55,42087.0,46.0532,46.4792,46.002,46.4792,42087.0
2015-10-27 09:40:00,54.52,54.9,54.42,54.69,239286.0,46.4536,46.7774,46.3684,46.5985,239286.0
2015-10-27 09:45:00,54.69,54.72,54.53,54.68,61030.0,46.5985,46.624,46.4622,46.59,61030.0
2015-10-27 09:50:00,54.68,54.82,54.64,54.77,105722.0,46.59,46.7092,46.5559,46.6666,105722.0
2015-10-27 09:55:00,54.76,54.79,54.51,54.51,43017.0,46.6581,46.6837,46.4451,46.4451,43017.0
2015-10-27 10:00:00,54.51,54.53,54.38,54.49,128461.0,46.4451,46.4622,46.3343,46.4281,128461.0
2015-10-27 10:05:00,54.49,54.5,54.34,54.48,41244.0,46.4281,46.4366,46.3003,46.4195,41244.0
2015-10-27 10:10:00,54.48,54.56,54.34,54.56,43987.0,46.4195,46.4877,46.3003,46.4877,43987.0
2015-10-27 10:15:00,54.55,54.55,54.41,54.47,53651.0,46.4792,46.4792,46.3599,46.411,53651.0
2015-10-27 10:20:00,54.46,54.51,54.4,54.5,107077.0,46.4025,46.4451,46.3514,46.4366,107077.0
2015-10-27 10:25:00,54.49,54.65,54.44,54.64,26819.0,46.4281,46.5644,46.3855,46.5559,26819.0
2015-10-27 10:30:00,54.63,54.63,54.43,54.44,16380.0,46.5474,46.5474,46.3769,46.3855,16380.0
2015-10-27 10:35:00,54.45,54.63,54.43,54.63,14937.0,46.394,46.5474,46.3769,46.5474,14937.0
2015-10-27 10:40:00,54.62,54.68,54.61,54.67,18522.0,46.5388,46.59,46.5303,46.5814,18522.0
2015-10-27 10:45:00,54.67,54.75,54.65,54.7,83846.0,46.5814,46.6496,46.5644,46.607,83846.0
2015-10-27 10:50:00,54.7,54.71,54.64,54.66,10543.0,46.607,46.6155,46.5559,46.5729,10543.0
2015-10-27 10:55:00,54.65,54.74,54.64,54.72,19713.0,46.5644,46.6411,46.5559,46.624,19713.0
2015-10-27 11:00:00,54.73,54.76,54.66,54.75,55048.0,46.6326,46.6581,46.5729,46.6496,55048.0
2015-10-27 11:05:00,54.75,54.75,54.65,54.66,33544.0,46.6496,46.6496,46.5644,46.5729,33544.0
2015-10-27 11:10:00,54.66,54.75,54.66,54.72,34311.0,46.5729,46.6496,46.5729,46.624,34311.0
2015-10-27 11:15:00,54.73,54.76,54.69,54.75,34198.0,46.6326,46.6581,46.5985,46.6496,34198.0
2015-10-27 11:20:00,54.75,54.8,54.7,54.75,35509.0,46.6496,46.6922,46.607,46.6496,35509.0
2015-10-27 11:25:00,54.76,54.79,54.7,54.74,20278.0,46.6581,46.6837,46.607,46.6411,20278.0
2015-10-27 11:30:00,54.74,54.87,54.74,54.82,26029.0,46.6411,46.7518,46.6411,46.7092,26029.0
2015-10-27 11:35:00,54.8,54.93,54.8,54.88,51435.0,46.6922,46.803,46.6922,46.7604,51435.0
2015-10-27 11:40:00,54.88,55.02,54.87,55.01,66222.0,46.7604,46.8797,46.7518,46.8711,66222.0
2015-10-27 11:45:00,55.03,55.05,55.0,55.03,39337.0,46.8882,46.9052,46.8626,46.8882,39337.0
2015-10-27 11:50:00,55.03,55.06,54.97,54.97,43007.0,46.8882,46.9137,46.8371,46.8371,43007.0
2015-10-27 11:55:00,54.97,55.03,54.97,55.01,61197.0,46.8371,46.8882,46.8371,46.8711,61197.0
2015-10-27 12:00:00,55.01,55.05,55.0,55.02,23364.0,46.8711,46.9052,46.8626,46.8797,23364.0
2015-10-27 12:05:00,55.02,55.05,54.98,55.03,15838.0,46.8797,46.9052,46.8456,46.8882,15838.0
2015-10-27 12:10:00,55.03,55.05,55.0,55.05,17548.0,46.8882,46.9052,46.8626,46.9052,17548.0
2015-10-27 12:15:00,55.05,55.07,55.02,55.05,6702.0,46.9052,46.9223,46.8797,46.9052,6702.0
2015-10-27 12:20:00,55.05,55.15,55.05,55.14,12400.0,46.9052,46.9904,46.9052,46.9819,12400.0
2015-10-27 12:25:00,55.14,55.15,55.12,55.14,9585.0,46.9819,46.9904,46.9649,46.9819,9585.0
2015-10-27 12:30:00,55.14,55.15,55.11,55.14,20079.0,46.9819,46.9904,46.9563,46.9819,20079.0
2015-10-27 12:35:00,55.14,55.24,55.14,55.22,19751.0,46.9819,47.0671,46.9819,47.0501,19751.0
2015-10-27 12:40:00,55.22,55.28,55.21,55.26,19735.0,47.0501,47.1012,47.0415,47.0841,19735.0
2015-10-27 12:45:00,55.27,55.36,55.27,55.36,46879.0,47.0927,47.1694,47.0927,47.1694,46879.0
2015-10-27 12:50:00,55.35,55.37,55.32,55.34,27833.0,47.1608,47.1779,47.1353,47.1523,27833.0
2015-10-27 12:55:00,55.34,55.38,55.32,55.35,48389.0,47.1523,47.1864,47.1353,47.1608,48389.0
2015-10-27 13:00:00,55.34,55.35,55.3,55.35,56046.0,47.1523,47.1608,47.1182,47.1608,56046.0
2015-10-27 13:05:00,55.34,55.36,55.32,55.35,12609.0,47.1523,47.1694,47.1353,47.1608,12609.0
2015-10-27 13:10:00,55.35,55.37,55.34,55.36,15814.0,47.1608,47.1779,47.1523,47.1694,15814.0
2015-10-27 13:15:00,55.35,55.4,55.34,55.34,26679.0,47.1608,47.2034,47.1523,47.1523,26679.0
2015-10-27 13:20:00,55.35,55.41,55.35,55.4,8083.0,47.1608,47.212,47.1608,47.2034,8083.0
2015-10-27 13:25:00,55.41,55.45,55.38,55.38,30768.0,47.212,47.246,47.1864,47.1864,30768.0
2015-10-27 13:30:00,55.39,55.42,55.33,55.42,23262.0,47.1949,47.2205,47.1438,47.2205,23262.0
2015-10-27 13:35:00,55.42,55.46,55.42,55.45,10800.0,47.2205,47.2546,47.2205,47.246,10800.0
2015-10-27 13:40:00,55.45,55.54,55.45,55.54,64961.0,47.246,47.3227,47.246,47.3227,64961.0
2015-10-27 13:45:00,55.54,55.59,55.51,55.51,20905.0,47.3227,47.3653,47.2972,47.2972,20905.0
2015-10-27 13:50:00,55.52,55.52,55.49,55.51,21666.0,47.3057,47.3057,47.2801,47.2972,21666.0
2015-10-27 13:55:00,55.51,55.54,55.49,55.5,22042.0,47.2972,47.3227,47.2801,47.2886,22042.0
2015-10-27 14:00:00,55.49,55.55,55.45,55.45,19096.0,47.2801,47.3312,47.246,47.246,19096.0
2015-10-27 14:05:00,55.45,55.51,55.44,55.48,40996.0,47.246,47.2972,47.2375,47.2716,40996.0
2015-10-27 14:10:00,55.49,55.5,55.42,55.42,13053.0,47.2801,47.2886,47.2205,47.2205,13053.0
2015-10-27 14:15:00,55.42,55.42,55.34,55.36,35937.0,47.2205,47.2205,47.1523,47.1694,35937.0
2015-10-27 14:20:00,55.35,55.39,55.33,55.38,16866.0,47.1608,47.1949,47.1438,47.1864,16866.0
2015-10-27 14:25:00,55.38,55.42,55.37,55.37,69531.0,47.1864,47.2205,47.1779,47.1779,69531.0
2015-10-27 14:30:00,55.37,55.4,55.37,55.4,11913.0,47.1779,47.2034,47.1779,47.2034,11913.0
2015-10-27 14:35:00,55.4,55.4,55.35,55.35,39648.0,47.2034,47.2034,47.1608,47.1608,39648.0
2015-10-27 14:40:00,55.35,55.37,55.32,55.35,26967.0,47.1608,47.1779,47.1353,47.1608,26967.0
2015-10-27 14:45:00,55.36,55.38,55.33,55.38,14318.0,47.1694,47.1864,47.1438,47.1864,14318.0
2015-10-27 14:50:00,55.38,55.44,55.38,55.43,13747.0,47.1864,47.2375,47.1864,47.229,13747.0
2015-10-27 14:55:00,55.43,55.46,55.42,55.42,17294.0,47.229,47.2546,47.2205,47.2205,17294.0
2015-10-27 15:00:00,55.42,55.43,55.39,55.43,16695.0,47.2205,47.229,47.1949,47.229,16695.0
2015-10-27 15:05:00,55.43,55.43,55.39,55.39,9213.0,47.229,47.229,47.1949,47.1949,9213.0
2015-10-27 15:10:00,55.4,55.47,55.39,55.47,39463.0,47.2034,47.2631,47.1949,47.2631,39463.0
2015-10-27 15:15:00,55.47,55.47,55.4,55.4,31602.0,47.2631,47.2631,47.2034,47.2034,31602.0
2015-10-27 15:20:00,55.4,55.46,55.38,55.4,66847.0,47.2034,47.2546,47.1864,47.2034,66847.0
2015-10-27 15:25:00,55.4,55.41,55.34,55.35,33983.0,47.2034,47.212,47.1523,47.1608,33983.0
2015-10-27 15:30:00,55.35,55.4,55.34,55.38,26477.0,47.1608,47.2034,47.1523,47.1864,26477.0
2015-10-27 15:35:00,55.38,55.39,55.34,55.35,10833.0,47.1864,47.1949,47.1523,47.1608,10833.0
2015-10-27 15:40:00,55.35,55.43,55.35,55.39,68250.0,47.1608,47.229,47.1608,47.1949,68250.0
2015-10-27 15:45:00,55.38,55.4,55.37,55.4,35820.0,47.1864,47.2034,47.1779,47.2034,35820.0
2015-10-27 15:50:00,55.4,55.41,55.38,55.4,73342.0,47.2034,47.212,47.1864,47.2034,73342.0
2015-10-27 15:55:00,55.4,55.46,55.39,55.46,161151.0,47.2034,47.2546,47.1949,47.2546,161151.0
2015-10-28 09:30:00,55.65,55.78,55.63,55.72,25033.0,47.4164,47.5272,47.3994,47.4761,25033.0
2015-10-28 09:35:00,55.72,55.84,55.65,55.75,30914.0,47.4761,47.5783,47.4164,47.5017,30914.0
2015-10-28 09:40:00,55.73,55.77,55.69,55.72,13748.0,47.4846,47.5187,47.4505,47.4761,13748.0
2015-10-28 09:45:00,55.72,55.81,55.72,55.81,26577.0,47.4761,47.5528,47.4761,47.5528,26577.0
2015-10-28 09:50:00,55.81,55.89,55.81,55.89,15207.0,47.5528,47.6209,47.5528,47.6209,15207.0
2015-10-28 09:55:00,55.9,55.9,55.79,55.85,17552.0,47.6295,47.6295,47.5357,47.5869,17552.0
2015-10-28 10:00:00,55.86,55.91,55.84,55.89,22198.0,47.5954,47.638,47.5783,47.6209,22198.0
2015-10-28 10:05:00,55.88,55.98,55.86,55.93,66665.0,47.6124,47.6976,47.5954,47.655,66665.0
2015-10-28 10:10:00,55.93,56.0,55.93,55.95,39113.0,47.655,47.7147,47.655,47.6721,39113.0
2015-10-28 10:15:00,55.94,55.97,55.92,55.95,14675.0,47.6635,47.6891,47.6465,47.6721,14675.0
2015-10-28 10:20:00,55.95,56.0,55.95,55.98,24864.0,47.6721,47.7147,47.6721,47.6976,24864.0
2015-10-28 10:25:00,55.98,56.0,55.95,56.0,21732.0,47.6976,47.7147,47.6721,47.7147,21732.0
2015-10-28 10:30:00,55.99,56.07,55.94,55.95,53175.0,47.7061,47.7743,47.6635,47.6721,53175.0
2015-10-28 10:35:00,55.95,56.02,55.93,55.99,14634.0,47.6721,47.7317,47.655,47.7061,14634.0
2015-10-28 10:40:00,55.99,56.08,55.99,56.03,12574.0,47.7061,47.7828,47.7061,47.7402,12574.0
2015-10-28 10:45:00,56.03,56.17,56.02,56.12,18675.0,47.7402,47.8595,47.7317,47.8169,18675.0
2015-10-28 10:50:00,56.13,56.15,56.04,56.05,14806.0,47.8254,47.8425,47.7487,47.7573,14806.0
2015-10-28 10:55:00,56.05,56.12,56.05,56.11,13004.0,47.7573,47.8169,47.7573,47.8084,13004.0
2015-10-28 11:00:00,56.11,56.15,56.06,56.07,12012.0,47.8084,47.8425,47.7658,47.7743,12012.0
2015-10-28 11:05:00,56.07,56.07,56.0,56.01,14547.0,47.7743,47.7743,47.7147,47.7232,14547.0
2015-10-28 11:10:00,56.01,56.02,55.98,55.99,10285.0,47.7232,47.7317,47.6976,47.7061,10285.0
2015-10-28 11:15:00,55.99,56.03,55.99,56.03,6645.0,47.7061,47.7402,47.7061,47.7402,6645.0
2015-10-28 11:20:00,56.02,56.04,56.0,56.04,6379.0,47.7317,47.7487,47.7147,47.7487,6379.0
2015-10-28 11:25:00,56.04,56.05,56.02,56.04,8138.0,47.7487,47.7573,47.7317,47.7487,8138.0
2015-10-28 11:30:00,56.04,56.04,55.98,56.03,18474.0,47.7487,47.7487,47.6976,47.7402,18474.0
2015-10-28 11:35:00,56.04,56.07,56.03,56.03,10684.0,47.7487,47.7743,47.7402,47.7402,10684.0
2015-10-28 11:40:00,56.04,56.06,56.03,56.03,14477.0,47.7487,47.7658,47.7402,47.7402,14477.0
2015-10-28 11:45:00,56.04,56.04,56.0,56.03,10170.0,47.7487,47.7487,47.7147,47.7402,10170.0
2015-10-28 11:50:00,56.03,56.04,56.02,56.02,7551.0,47.7402,47.7487,47.7317,47.7317,7551.0
2015-10-28 11:55:00,56.02,56.13,56.0,56.12,18985.0,47.7317,47.8254,47.7147,47.8169,18985.0
2015-10-28 12:00:00,56.13,56.15,56.07,56.08,9182.0,47.8254,47.8425,47.7743,47.7828,9182.0
2015-10-28 12:05:00,56.09,56.09,56.02,56.05,14573.0,47.7913,47.7913,47.7317,47.7573,14573.0
2015-10-28 12:10:00,56.05,56.11,56.04,56.09,20881.0,47.7573,47.8084,47.7487,47.7913,20881.0
2015-10-28 12:15:00,56.08,56.09,56.04,56.04,7249.0,47.7828,47.7913,47.7487,47.7487,7249.0
2015-10-28 12:20:00,56.04,56.04,56.01,56.03,9666.0,47.7487,47.7487,47.7232,47.7402,9666.0
2015-10-28 12:25:00,56.03,56.05,56.01,56.05,18479.0,47.7402,47.7573,47.7232,47.7573,18479.0
2015-10-28 12:30:00,56.04,56.05,56.02,56.02,7939.0,47.7487,47.7573,47.7317,47.7317,7939.0
2015-10-28 12:35:00,56.02,56.03,56.0,56.02,15127.0,47.7317,47.7402,47.7147,47.7317,15127.0
2015-10-28 12:40:00,56.01,56.03,55.99,56.02,11195.0,47.7232,47.7402,47.7061,47.7317,11195.0
2015-10-28 12:45:00,56.01,56.01,55.97,55.98,5200.0,47.7232,47.7232,47.6891,47.6976,5200.0
2015-10-28 12:50:00,55.97,55.99,55.97,55.98,7396.0,47.6891,47.7061,47.6891,47.6976,7396.0
2015-10-28 12:55:00,55.98,56.0,55.95,55.97,22573.0,47.6976,47.7147,47.6721,47.6891,22573.0
2015-10-28 13:00:00,55.97,56.02,55.96,56.01,7256.0,47.6891,47.7317,47.6806,47.7232,7256.0
2015-10-28 13:05:00,56.02,56.04,55.97,55.98,10221.0,47.7317,47.7487,47.6891,47.6976,10221.0
2015-10-28 13:10:00,55.99,55.99,55.94,55.98,8481.0,47.7061,47.7061,47.6635,47.6976,8481.0
2015-10-28 13:15:00,55.97,55.98,55.94,55.96,21461.0,47.6891,47.6976,47.6635,47.6806,21461.0
2015-10-28 13:20:00,55.96,55.96,55.92,55.92,9382.0,47.6806,47.6806,47.6465,47.6465,9382.0
2015-10-28 13:25:00,55.92,55.93,55.88,55.88,9601.0,47.6465,47.655,47.6124,47.6124,9601.0
2015-10-28 13:30:00,55.88,55.88,55.83,55.87,25435.0,47.6124,47.6124,47.5698,47.6039,25435.0
2015-10-28 13:35:00,55.88,55.93,55.87,55.93,16364.0,47.6124,47.655,47.6039,47.655,16364.0
2015-10-28 13:40:00,55.93,55.96,55.93,55.94,17149.0,47.655,47.6806,47.655,47.6635,17149.0
2015-10-28 13:45:00,55.95,55.96,55.91,55.91,24355.0,47.6721,47.6806,47.638,47.638,24355.0
2015-10-28 13:50:00,55.9,55.94,55.9,55.94,19049.0,47.6295,47.6635,47.6295,47.6635,19049.0
2015-10-28 13:55:00,55.94,55.99,55.91,55.99,20725.0,47.6635,47.7061,47.638,47.7061,20725.0
2015-10-28 14:00:00,55.98,55.98,55.65,55.71,19910.0,47.6976,47.6976,47.4164,47.4676,19910.0
2015-10-28 14:05:00,55.7,55.81,55.66,55.81,12414.0,47.459,47.5528,47.425,47.5528,12414.0
2015-10-28 14:10:00,55.78,55.85,55.65,55.7,41544.0,47.5272,47.5869,47.4164,47.459,41544.0
2015-10-28 14:15:00,55.7,55.74,55.66,55.71,10988.0,47.459,47.4931,47.425,47.4676,10988.0
2015-10-28 14:20:00,55.71,55.78,55.68,55.78,21221.0,47.4676,47.5272,47.442,47.5272,21221.0
2015-10-28 14:25:00,55.77,55.85,55.75,55.82,14177.0,47.5187,47.5869,47.5017,47.5613,14177.0
2015-10-28 14:30:00,55.82,55.82,55.7,55.71,19127.0,47.5613,47.5613,47.459,47.4676,19127.0
2015-10-28 14:35:00,55.71,55.81,55.69,55.79,14948.0,47.4676,47.5528,47.4505,47.5357,14948.0
2015-10-28 14:40:00,55.79,55.83,55.76,55.79,10651.0,47.5357,47.5698,47.5102,47.5357,10651.0
2015-10-28 14:45:00,55.78,55.94,55.78,55.87,17300.0,47.5272,47.6635,47.5272,47.6039,17300.0
2015-10-28 14:50:00,55.89,55.96,55.86,55.95,23515.0,47.6209,47.6806,47.5954,47.6721,23515.0
2015-10-28 14:55:00,55.94,55.96,55.82,55.87,20161.0,47.6635,47.6806,47.5613,47.6039,20161.0
2015-10-28 15:00:00,55.87,55.91,55.8,55.87,34145.0,47.6039,47.638,47.5443,47.6039,34145.0
2015-10-28 15:05:00,55.88,55.96,55.87,55.91,52505.0,47.6124,47.6806,47.6039,47.638,52505.0
2015-10-28 15:10:00,55.9,55.92,55.84,55.9,36874.0,47.6295,47.6465,47.5783,47.6295,36874.0
2015-10-28 15:15:00,55.9,55.96,55.88,55.91,26596.0,47.6295,47.6806,47.6124,47.638,26596.0
2015-10-28 15:20:00,55.91,55.92,55.87,55.91,16308.0,47.638,47.6465,47.6039,47.638,16308.0
2015-10-28 15:25:00,55.9,55.98,55.9,55.97,18281.0,47.6295,47.6976,47.6295,47.6891,18281.0
2015-10-28 15:30:00,55.98,56.03,55.93,55.94,28926.0,47.6976,47.7402,47.655,47.6635,28926.0
2015-10-28 15:35:00,55.94,56.09,55.94,56.05,20148.0,47.6635,47.7913,47.6635,47.7573,20148.0
2015-10-28 15:40:00,56.07,56.12,56.03,56.05,37753.0,47.7743,47.8169,47.7402,47.7573,37753.0
2015-10-28 15:45:00,56.05,56.19,56.04,56.16,105318.0,47.7573,47.8766,47.7487,47.851,105318.0
2015-10-28 15:50:00,56.16,56.17,56.08,56.16,83224.0,47.851,47.8595,47.7828,47.851,83224.0
2015-10-28 15:55:00,56.16,56.21,56.15,56.21,159232.0,47.851,47.8936,47.8425,47.8936,159232.0
2015-10-29 09:30:00,55.99,56.23,55.99,56.03,31340.0,47.7061,47.9106,47.7061,47.7402,31340.0
2015-10-29 09:35:00,56.07,56.13,56.03,56.04,19640.0,47.7743,47.8254,47.7402,47.7487,19640.0
2015-10-29 09:40:00,56.06,56.11,55.99,56.11,28855.0,47.7658,47.8084,47.7061,47.8084,28855.0
2015-10-29 09:45:00,56.11,56.12,56.04,56.05,22191.0,47.8084,47.8169,47.7487,47.7573,22191.0
2015-10-29 09:50:00,56.06,56.06,55.93,55.97,19022.0,47.7658,47.7658,47.655,47.6891,19022.0
2015-10-29 09:55:00,55.96,56.01,55.91,55.91,9900.0,47.6806,47.7232,47.638,47.638,9900.0
2015-10-29 10:00:00,55.9,56.01,55.85,55.99,19276.0,47.6295,47.7232,47.5869,47.7061,19276.0
2015-10-29 10:05:00,56.0,56.04,55.99,55.99,14187.0,47.7147,47.7487,47.7061,47.7061,14187.0
2015-10-29 10:10:00,56.0,56.05,55.98,55.98,13795.0,47.7147,47.7573,47.6976,47.6976,13795.0
2015-10-29 10:15:00,55.97,55.97,55.86,55.86,15610.0,47.6891,47.6891,47.5954,47.5954,15610.0
2015-10-29 10:20:00,55.86,55.91,55.77,55.78,9027.0,47.5954,47.638,47.5187,47.5272,9027.0
2015-10-29 10:25:00,55.79,55.91,55.79,55.87,25881.0,47.5357,47.638,47.5357,47.6039,25881.0
2015-10-29 10:30:00,55.87,55.94,55.86,55.93,20213.0,47.6039,47.6635,47.5954,47.655,20213.0
2015-10-29 10:35:00,55.94,55.99,55.91,55.92,13754.0,47.6635,47.7061,47.638,47.6465,13754.0
2015-10-29 10:40:00,55.93,56.04,55.93,56.03,13300.0,47.655,47.7487,47.655,47.7402,13300.0
2015-10-29 10:45:00,56.03,56.03,55.9,55.91,25412.0,47.7402,47.7402,47.6295,47.638,25412.0
2015-10-29 10:50:00,55.91,56.02,55.9,56.02,8059.0,47.638,47.7317,47.6295,47.7317,8059.0
2015-10-29 10:55:00,56.02,56.11,56.01,56.1,16831.0,47.7317,47.8084,47.7232,47.7999,16831.0
2015-10-29 11:00:00,56.09,56.12,56.04,56.08,16348.0,47.7913,47.8169,47.7487,47.7828,16348.0
2015-10-29 11:05:00,56.07,56.13,56.05,56.11,20403.0,47.7743,47.8254,47.7573,47.8084,20403.0
2015-10-29 11:10:00,56.11,56.17,56.1,56.11,29301.0,47.8084,47.8595,47.7999,47.8084,29301.0
2015-10-29 11:15:00,56.1,56.16,56.07,56.16,11924.0,47.7999,47.851,47.7743,47.851,11924.0
2015-10-29 11:20:00,56.15,56.15,56.09,56.09,17399.0,47.8425,47.8425,47.7913,47.7913,17399.0
2015-10-29 11:25:00,56.09,56.11,56.03,56.1,19055.0,47.7913,47.8084,47.7402,47.7999,19055.0
2015-10-29 11:30:00,56.1,56.17,56.07,56.17,67784.0,47.7999,47.8595,47.7743,47.8595,67784.0
2015-10-29 11:35:00,56.16,56.18,56.15,56.16,7475.0,47.851,47.868,47.8425,47.851,7475.0
2015-10-29 11:40:00,56.16,56.16,56.12,56.16,15769.0,47.851,47.851,47.8169,47.851,15769.0
2015-10-29 11:45:00,56.16,56.17,56.06,56.06,8499.0,47.851,47.8595,47.7658,47.7658,8499.0
2015-10-29 11:50:00,56.07,56.08,56.05,56.08,5231.0,47.7743,47.7828,47.7573,47.7828,5231.0
2015-10-29 11:55:00,56.08,56.11,56.06,56.11,13092.0,47.7828,47.8084,47.7658,47.8084,13092.0
2015-10-29 12:00:00,56.12,56.13,56.05,56.06,7833.0,47.8169,47.8254,47.7573,47.7658,7833.0
2015-10-29 12:05:00,56.07,56.08,56.0,56.0,8748.0,47.7743,47.7828,47.7147,47.7147,8748.0
2015-10-29 12:10:00,56.01,56.03,55.98,56.03,7378.0,47.7232,47.7402,47.6976,47.7402,7378.0
2015-10-29 12:15:00,56.03,56.06,56.02,56.06,8433.0,47.7402,47.7658,47.7317,47.7658,8433.0
2015-10-29 12:20:00,56.06,56.07,56.03,56.06,12737.0,47.7658,47.7743,47.7402,47.7658,12737.0
2015-10-29 12:25:00,56.05,56.11,56.02,56.1,28133.0,47.7573,47.8084,47.7317,47.7999,28133.0
2015-10-29 12:30:00,56.1,56.13,56.08,56.12,10164.0,47.7999,47.8254,47.7828,47.8169,10164.0
2015-10-29 12:35:00,56.12,56.15,56.1,56.15,7975.0,47.8169,47.8425,47.7999,47.8425,7975.0
2015-10-29 12:40:00,56.15,56.15,56.06,56.08,14961.0,47.8425,47.8425,47.7658,47.7828,14961.0
2015-10-29 12:45:00,56.09,56.1,56.08,56.08,3068.0,47.7913,47.7999,47.7828,47.7828,3068.0
2015-10-29 12:50:00,56.09,56.09,56.03,56.05,3446.0,47.7913,47.7913,47.7402,47.7573,3446.0
2015-10-29 12:55:00,56.06,56.06,56.02,56.03,4007.0,47.7658,47.7658,47.7317,47.7402,4007.0
2015-10-29 13:00:00,56.03,56.03,55.95,56.03,31693.0,47.7402,47.7402,47.6721,47.7402,31693.0
2015-10-29 13:05:00,56.04,56.07,56.02,56.07,12785.0,47.7487,47.7743,47.7317,47.7743,12785.0
2015-10-29 13:10:00,56.07,56.12,56.05,56.09,17003.0,47.7743,47.8169,47.7573,47.7913,17003.0
2015-10-29 13:15:00,56.1,56.14,56.1,56.13,6604.0,47.7999,47.8339,47.7999,47.8254,6604.0
2015-10-29 13:20:00,56.13,56.14,56.09,56.1,4736.0,47.8254,47.8339,47.7913,47.7999,4736.0
2015-10-29 13:25:00,56.1,56.11,56.06,56.06,12906.0,47.7999,47.8084,47.7658,47.7658,12906.0
2015-10-29 13:30:00,56.07,56.1,56.07,56.1,7892.0,47.7743,47.7999,47.7743,47.7999,7892.0
2015-10-29 13:35:00,56.09,56.09,56.03,56.04,7615.0,47.7913,47.7913,47.7402,47.7487,7615.0
2015-10-29 13:40:00,56.05,56.07,56.04,56.05,16814.0,47.7573,47.7743,47.7487,47.7573,16814.0
2015-10-29 13:45:00,56.06,56.07,56.03,56.03,9259.0,47.7658,47.7743,47.7402,47.7402,9259.0
2015-10-29 13:50:00,56.01,56.04,56.0,56.03,5915.0,47.7232,47.7487,47.7147,47.7402,5915.0
2015-10-29 13:55:00,56.03,56.06,56.02,56.04,13011.0,47.7402,47.7658,47.7317,47.7487,13011.0
2015-10-29 14:00:00,56.04,56.11,56.04,56.11,6711.0,47.7487,47.8084,47.7487,47.8084,6711.0
2015-10-29 14:05:00,56.12,56.12,56.07,56.08,22621.0,47.8169,47.8169,47.7743,47.7828,22621.0
2015-10-29 14:10:00,56.08,56.09,56.06,56.09,6346.0,47.7828,47.7913,47.7658,47.7913,6346.0
2015-10-29 14:15:00,56.09,56.09,56.03,56.03,7439.0,47.7913,47.7913,47.7402,47.7402,7439.0
2015-10-29 14:20:00,56.03,56.09,56.02,56.09,8352.0,47.7402,47.7913,47.7317,47.7913,8352.0
2015-10-29 14:25:00,56.09,56.12,56.09,56.11,7779.0,47.7913,47.8169,47.7913,47.8084,7779.0
2015-10-29 14:30:00,56.12,56.12,56.07,56.07,18491.0,47.8169,47.8169,47.7743,47.7743,18491.0
2015-10-29 14:35:00,56.07,56.07,56.03,56.04,6326.0,47.7743,47.7743,47.7402,47.7487,6326.0
2015-10-29 14:40:00,56.04,56.09,56.03,56.09,13649.0,47.7487,47.7913,47.7402,47.7913,13649.0
2015-10-29 14:45:00,56.09,56.13,56.09,56.12,8692.0,47.7913,47.8254,47.7913,47.8169,8692.0
2015-10-29 14:50:00,56.12,56.15,56.1,56.12,53920.0,47.8169,47.8425,47.7999,47.8169,53920.0
2015-10-29 14:55:00,56.12,56.16,56.11,56.16,12023.0,47.8169,47.851,47.8084,47.851,12023.0
2015-10-29 15:00:00,56.17,56.19,56.13,56.13,33475.0,47.8595,47.8766,47.8254,47.8254,33475.0
2015-10-29 15:05:00,56.13,56.17,56.13,56.17,31303.0,47.8254,47.8595,47.8254,47.8595,31303.0
2015-10-29 15:10:00,56.17,56.22,56.17,56.22,17415.0,47.8595,47.9021,47.8595,47.9021,17415.0
2015-10-29 15:15:00,56.23,56.3,56.22,56.3,20809.0,47.9106,47.9703,47.9021,47.9703,20809.0
2015-10-29 15:20:00,56.29,56.3,56.26,56.26,24411.0,47.9618,47.9703,47.9362,47.9362,24411.0
2015-10-29 15:25:00,56.27,56.29,56.26,56.26,18262.0,47.9447,47.9618,47.9362,47.9362,18262.0
2015-10-29 15:30:00,56.27,56.3,56.26,56.29,20922.0,47.9447,47.9703,47.9362,47.9618,20922.0
2015-10-29 15:35:00,56.28,56.35,56.27,56.35,30936.0,47.9532,48.0129,47.9447,48.0129,30936.0
2015-10-29 15:40:00,56.35,56.42,56.34,56.41,39470.0,48.0129,48.0725,48.0044,48.064,39470.0
2015-10-29 15:45:00,56.4,56.41,56.35,56.37,26519.0,48.0555,48.064,48.0129,48.0299,26519.0
2015-10-29 15:50:00,56.37,56.37,56.33,56.33,33806.0,48.0299,48.0299,47.9958,47.9958,33806.0
2015-10-29 15:55:00,56.34,56.34,56.27,56.3,99935.0,48.0044,48.0044,47.9447,47.9703,99935.0
2015-10-30 09:30:00,56.23,56.29,55.94,55.94,33755.0,47.9106,47.9618,47.6635,47.6635,33755.0
2015-10-30 09:35:00,55.95,56.17,55.95,56.04,28146.0,47.6721,47.8595,47.6721,47.7487,28146.0
2015-10-30 09:40:00,56.05,56.08,55.96,55.99,13422.0,47.7573,47.7828,47.6806,47.7061,13422.0
2015-10-30 09:45:00,56.01,56.12,55.87,55.87,18395.0,47.7232,47.8169,47.6039,47.6039,18395.0
2015-10-30 09:50:00,55.87,55.93,55.83,55.89,26085.0,47.6039,47.655,47.5698,47.6209,26085.0
2015-10-30 09:55:00,55.88,55.88,55.78,55.8,12003.0,47.6124,47.6124,47.5272,47.5443,12003.0
2015-10-30 10:00:00,55.78,55.79,55.74,55.76,20332.0,47.5272,47.5357,47.4931,47.5102,20332.0
2015-10-30 10:05:00,55.76,55.77,55.72,55.76,31885.0,47.5102,47.5187,47.4761,47.5102,31885.0
2015-10-30 10:10:00,55.76,55.77,55.74,55.75,22138.0,47.5102,47.5187,47.4931,47.5017,22138.0
2015-10-30 10:15:00,55.75,55.82,55.74,55.81,29768.0,47.5017,47.5613,47.4931,47.5528,29768.0
2015-10-30 10:20:00,55.82,55.86,55.81,55.82,22284.0,47.5613,47.5954,47.5528,47.5613,22284.0
2015-10-30 10:25:00,55.81,55.81,55.76,55.78,10150.0,47.5528,47.5528,47.5102,47.5272,10150.0
2015-10-30 10:30:00,55.78,55.84,55.77,55.82,9738.0,47.5272,47.5783,47.5187,47.5613,9738.0
2015-10-30 10:35:00,55.82,55.82,55.77,55.78,6943.0,47.5613,47.5613,47.5187,47.5272,6943.0
2015-10-30 10:40:00,55.78,55.9,55.77,55.9,13388.0,47.5272,47.6295,47.5187,47.6295,13388.0
2015-10-30 10:45:00,55.9,55.92,55.86,55.86,10381.0,47.6295,47.6465,47.5954,47.5954,10381.0
2015-10-30 10:50:00,55.86,55.97,55.86,55.96,27274.0,47.5954,47.6891,47.5954,47.6806,27274.0
2015-10-30 10:55:00,55.96,55.98,55.91,55.96,15790.0,47.6806,47.6976,47.638,47.6806,15790.0
2015-10-30 11:00:00,55.97,56.01,55.94,55.95,23880.0,47.6891,47.7232,47.6635,47.6721,23880.0
2015-10-30 11:05:00,55.95,56.01,55.94,55.99,20109.0,47.6721,47.7232,47.6635,47.7061,20109.0
2015-10-30 11:10:00,56.0,56.0,55.94,55.95,15013.0,47.7147,47.7147,47.6635,47.6721,15013.0
2015-10-30 11:15:00,55.95,55.96,55.92,55.95,11222.0,47.6721,47.6806,47.6465,47.6721,11222.0
2015-10-30 11:20:00,55.94,55.96,55.93,55.93,8340.0,47.6635,47.6806,47.655,47.655,8340.0
2015-10-30 11:25:00,55.94,55.99,55.9,55.99,18273.0,47.6635,47.7061,47.6295,47.7061,18273.0
2015-10-30 11:30:00,55.99,56.0,55.95,55.96,9523.0,47.7061,47.7147,47.6721,47.6806,9523.0
2015-10-30 11:35:00,55.95,55.98,55.94,55.98,16082.0,47.6721,47.6976,47.6635,47.6976,16082.0
2015-10-30 11:40:00,55.98,56.0,55.96,55.96,16048.0,47.6976,47.7147,47.6806,47.6806,16048.0
2015-10-30 11:45:00,55.96,56.0,55.96,55.98,21910.0,47.6806,47.7147,47.6806,47.6976,21910.0
2015-10-30 11:50:00,55.98,56.05,55.98,56.0,23439.0,47.6976,47.7573,47.6976,47.7147,23439.0
2015-10-30 11:55:00,56.0,56.03,55.99,56.0,36026.0,47.7147,47.7402,47.7061,47.7147,36026.0
2015-10-30 12:00:00,55.99,56.03,55.95,55.97,21690.0,47.7061,47.7402,47.6721,47.6891,21690.0
2015-10-30 12:05:00,55.98,55.98,55.95,55.97,11740.0,47.6976,47.6976,47.6721,47.6891,11740.0
2015-10-30 12:10:00,55.97,55.98,55.93,55.94,20215.0,47.6891,47.6976,47.655,47.6635,20215.0
2015-10-30 12:15:00,55.94,55.96,55.93,55.93,7369.0,47.6635,47.6806,47.655,47.655,7369.0
2015-10-30 12:20:00,55.94,55.98,55.93,55.95,13115.0,47.6635,47.6976,47.655,47.6721,13115.0
2015-10-30 12:25:00,55.96,55.96,55.9,55.92,10072.0,47.6806,47.6806,47.6295,47.6465,10072.0
2015-10-30 12:30:00,55.92,55.96,55.92,55.96,17064.0,47.6465,47.6806,47.6465,47.6806,17064.0
2015-10-30 12:35:00,55.95,55.95,55.92,55.93,6488.0,47.6721,47.6721,47.6465,47.655,6488.0
2015-10-30 12:40:00,55.94,55.94,55.9,55.9,52822.0,47.6635,47.6635,47.6295,47.6295,52822.0
2015-10-30 12:45:00,55.9,55.91,55.88,55.9,7568.0,47.6295,47.638,47.6124,47.6295,7568.0
2015-10-30 12:50:00,55.9,55.93,55.9,55.92,9301.0,47.6295,47.655,47.6295,47.6465,9301.0
2015-10-30 12:55:00,55.93,55.97,55.92,55.94,14631.0,47.655,47.6891,47.6465,47.6635,14631.0
2015-10-30 13:00:00,55.95,55.97,55.91,55.94,11922.0,47.6721,47.6891,47.638,47.6635,11922.0
2015-10-30 13:05:00,55.95,55.95,55.88,55.89,8827.0,47.6721,47.6721,47.6124,47.6209,8827.0
2015-10-30 13:10:00,55.88,55.91,55.86,55.9,7531.0,47.6124,47.638,47.5954,47.6295,7531.0
2015-10-30 13:15:00,55.9,55.91,55.86,55.87,6273.0,47.6295,47.638,47.5954,47.6039,6273.0
2015-10-30 13:20:00,55.87,55.88,55.86,55.87,10149.0,47.6039,47.6124,47.5954,47.6039,10149.0
2015-10-30 13:25:00,55.86,55.89,55.85,55.88,39598.0,47.5954,47.6209,47.5869,47.6124,39598.0
2015-10-30 13:30:00,55.88,55.89,55.86,55.86,3311.0,47.6124,47.6209,47.5954,47.5954,3311.0
2015-10-30 13:35:00,55.87,55.9,55.86,55.89,9126.0,47.6039,47.6295,47.5954,47.6209,9126.0
2015-10-30 13:40:00,55.89,55.9,55.86,55.86,7612.0,47.6209,47.6295,47.5954,47.5954,7612.0
2015-10-30 13:45:00,55.86,55.91,55.86,55.9,17546.0,47.5954,47.638,47.5954,47.6295,17546.0
2015-10-30 13:50:00,55.91,55.91,55.86,55.86,8389.0,47.638,47.638,47.5954,47.5954,8389.0
2015-10-30 13:55:00,55.86,55.87,55.84,55.84,3510.0,47.5954,47.6039,47.5783,47.5783,3510.0
2015-10-30 14:00:00,55.84,55.85,55.83,55.84,30690.0,47.5783,47.5869,47.5698,47.5783,30690.0
2015-10-30 14:05:00,55.84,55.84,55.8,55.8,15667.0,47.5783,47.5783,47.5443,47.5443,15667.0
2015-10-30 14:10:00,55.8,55.83,55.79,55.81,16311.0,47.5443,47.5698,47.5357,47.5528,16311.0
2015-10-30 14:15:00,55.81,55.82,55.8,55.8,11253.0,47.5528,47.5613,47.5443,47.5443,11253.0
2015-10-30 14:20:00,55.8,55.8,55.78,55.8,13431.0,47.5443,47.5443,47.5272,47.5443,13431.0
2015-10-30 14:25:00,55.79,55.79,55.76,55.77,13054.0,47.5357,47.5357,47.5102,47.5187,13054.0
2015-10-30 14:30:00,55.77,55.78,55.75,55.75,5470.0,47.5187,47.5272,47.5017,47.5017,5470.0
2015-10-30 14:35:00,55.76,55.82,55.75,55.8,26819.0,47.5102,47.5613,47.5017,47.5443,26819.0
2015-10-30 14:40:00,55.79,55.83,55.78,55.83,23197.0,47.5357,47.5698,47.5272,47.5698,23197.0
2015-10-30 14:45:00,55.83,55.83,55.78,55.8,25971.0,47.5698,47.5698,47.5272,47.5443,25971.0
2015-10-30 14:50:00,55.8,55.88,55.79,55.87,26315.0,47.5443,47.6124,47.5357,47.6039,26315.0
2015-10-30 14:55:00,55.88,55.9,55.83,55.88,42371.0,47.6124,47.6295,47.5698,47.6124,42371.0
2015-10-30 15:00:00,55.88,55.89,55.85,55.87,170734.0,47.6124,47.6209,47.5869,47.6039,170734.0
2015-10-30 15:05:00,55.87,55.89,55.84,55.88,22085.0,47.6039,47.6209,47.5783,47.6124,22085.0
2015-10-30 15:10:00,55.87,55.91,55.85,55.87,53660.0,47.6039,47.638,47.5869,47.6039,53660.0
2015-10-30 15:15:00,55.86,55.91,55.86,55.88,52717.0,47.5954,47.638,47.5954,47.6124,52717.0
2015-10-30 15:20:00,55.89,55.92,55.87,55.87,36078.0,47.6209,47.6465,47.6039,47.6039,36078.0
2015-10-30 15:25:00,55.87,55.9,55.82,55.83,40491.0,47.6039,47.6295,47.5613,47.5698,40491.0
2015-10-30 15:30:00,55.83,55.9,55.82,55.88,129967.0,47.5698,47.6295,47.5613,47.6124,129967.0
2015-10-30 15:35:00,55.88,55.88,55.84,55.87,53557.0,47.6124,47.6124,47.5783,47.6039,53557.0
2015-10-30 15:40:00,55.87,55.88,55.86,55.86,28364.0,47.6039,47.6124,47.5954,47.5954,28364.0
2015-10-30 15:45:00,55.87,55.95,55.87,55.93,75485.0,47.6039,47.6721,47.6039,47.655,75485.0
2015-10-30 15:50:00,55.92,55.93,55.88,55.89,258110.0,47.6465,47.655,47.6124,47.6209,258110.0
2015-10-30 15:55:00,55.89,55.89,55.75,55.75,218032.0,47.6209,47.6209,47.5017,47.5017,218032.0
2015-11-02 09:30:00,55.86,55.98,55.72,55.78,23935.0,47.5954,47.6976,47.4761,47.5272,23935.0
2015-11-02 09:35:00,55.8,55.88,55.8,55.83,13064.0,47.5443,47.6124,47.5443,47.5698,13064.0
2015-11-02 09:40:00,55.84,55.84,55.74,55.75,10601.0,47.5783,47.5783,47.4931,47.5017,10601.0
2015-11-02 09:45:00,55.78,55.92,55.77,55.92,19673.0,47.5272,47.6465,47.5187,47.6465,19673.0
2015-11-02 09:50:00,55.91,55.96,55.88,55.88,16174.0,47.638,47.6806,47.6124,47.6124,16174.0
2015-11-02 09:55:00,55.89,55.91,55.83,55.9,19960.0,47.6209,47.638,47.5698,47.6295,19960.0
2015-11-02 10:00:00,55.91,55.96,55.89,55.89,12472.0,47.638,47.6806,47.6209,47.6209,12472.0
2015-11-02 10:05:00,55.9,55.91,55.8,55.82,15393.0,47.6295,47.638,47.5443,47.5613,15393.0
2015-11-02 10:10:00,55.82,55.89,55.82,55.88,22913.0,47.5613,47.6209,47.5613,47.6124,22913.0
2015-11-02 10:15:00,55.88,55.88,55.84,55.85,16397.0,47.6124,47.6124,47.5783,47.5869,16397.0
2015-11-02 10:20:00,55.85,55.88,55.84,55.88,24194.0,47.5869,47.6124,47.5783,47.6124,24194.0
2015-11-02 10:25:00,55.88,55.9,55.86,55.89,22542.0,47.6124,47.6295,47.5954,47.6209,22542.0
2015-11-02 10:30:00,55.88,55.9,55.87,55.89,24976.0,47.6124,47.6295,47.6039,47.6209,24976.0
2015-11-02 10:35:00,55.88,55.92,55.88,55.92,15355.0,47.6124,47.6465,47.6124,47.6465,15355.0
2015-11-02 10:40:00,55.92,55.95,55.91,55.95,13042.0,47.6465,47.6721,47.638,47.6721,13042.0
2015-11-02 10:45:00,55.96,55.96,55.92,55.94,13303.0,47.6806,47.6806,47.6465,47.6635,13303.0
2015-11-02 10:50:00,55.93,55.97,55.93,55.96,11317.0,47.655,47.6891,47.655,47.6806,11317.0
2015-11-02 10:55:00,55.96,56.0,55.95,56.0,18921.0,47.6806,47.7147,47.6721,47.7147,18921.0
2015-11-02 11:00:00,55.99,56.03,55.99,56.03,12916.0,47.7061,47.7402,47.7061,47.7402,12916.0
2015-11-02 11:05:00,56.03,56.13,56.02,56.11,51234.0,47.7402,47.8254,47.7317,47.8084,51234.0
2015-11-02 11:10:00,56.1,56.14,56.09,56.09,24157.0,47.7999,47.8339,47.7913,47.7913,24157.0
2015-11-02 11:15:00,56.09,56.11,56.05,56.05,23001.0,47.7913,47.8084,47.7573,47.7573,23001.0
2015-11-02 11:20:00,56.04,56.04,55.96,56.01,14973.0,47.7487,47.7487,47.6806,47.7232,14973.0
2015-11-02 11:25:00,56.01,56.06,56.0,56.06,10765.0,47.7232,47.7658,47.7147,47.7658,10765.0
2015-11-02 11:30:00,56.06,56.07,56.0,56.0,16676.0,47.7658,47.7743,47.7147,47.7147,16676.0
2015-11-02 11:35:00,56.0,56.0,55.93,55.96,23153.0,47.7147,47.7147,47.655,47.6806,23153.0
2015-11-02 11:40:00,55.96,55.99,55.92,55.92,24009.0,47.6806,47.7061,47.6465,47.6465,24009.0
2015-11-02 11:45:00,55.92,55.95,55.89,55.92,13738.0,47.6465,47.6721,47.6209,47.6465,13738.0
2015-11-02 11:50:00,55.91,55.97,55.9,55.96,10404.0,47.638,47.6891,47.6295,47.6806,10404.0
2015-11-02 11:55:00,55.96,56.01,55.93,56.0,32335.0,47.6806,47.7232,47.655,47.7147,32335.0
2015-11-02 12:00:00,56.0,56.02,55.99,56.02,7757.0,47.7147,47.7317,47.7061,47.7317,7757.0
2015-11-02 12:05:00,56.02,56.02,55.99,56.0,10258.0,47.7317,47.7317,47.7061,47.7147,10258.0
2015-11-02 12:10:00,56.0,56.0,55.94,55.95,15510.0,47.7147,47.7147,47.6635,47.6721,15510.0
2015-11-02 12:15:00,55.95,55.99,55.94,55.98,9661.0,47.6721,47.7061,47.6635,47.6976,9661.0
2015-11-02 12:20:00,55.97,56.0,55.96,56.0,8407.0,47.6891,47.7147,47.6806,47.7147,8407.0
2015-11-02 12:25:00,55.99,56.01,55.99,56.0,6350.0,47.7061,47.7232,47.7061,47.7147,6350.0
2015-11-02 12:30:00,56.0,56.0,55.93,55.95,9995.0,47.7147,47.7147,47.655,47.6721,9995.0
2015-11-02 12:35:00,55.96,55.99,55.95,55.96,11797.0,47.6806,47.7061,47.6721,47.6806,11797.0
2015-11-02 12:40:00,55.96,55.99,55.95,55.96,12428.0,47.6806,47.7061,47.6721,47.6806,12428.0
2015-11-02 12:45:00,55.97,55.98,55.94,55.96,9474.0,47.6891,47.6976,47.6635,47.6806,9474.0
2015-11-02 12:50:00,55.96,55.97,55.95,55.97,3140.0,47.6806,47.6891,47.6721,47.6891,3140.0
2015-11-02 12:55:00,55.97,56.02,55.95,56.01,11392.0,47.6891,47.7317,47.6721,47.7232,11392.0
2015-11-02 13:00:00,56.01,56.03,56.0,56.01,8909.0,47.7232,47.7402,47.7147,47.7232,8909.0
2015-11-02 13:05:00,56.02,56.03,56.01,56.03,10463.0,47.7317,47.7402,47.7232,47.7402,10463.0
2015-11-02 13:10:00,56.02,56.02,56.0,56.02,10182.0,47.7317,47.7317,47.7147,47.7317,10182.0
2015-11-02 13:15:00,56.02,56.02,55.95,55.95,11662.0,47.7317,47.7317,47.6721,47.6721,11662.0
2015-11-02 13:20:00,55.96,56.01,55.95,56.01,21794.0,47.6806,47.7232,47.6721,47.7232,21794.0
2015-11-02 13:25:00,56.01,56.06,56.0,56.06,12094.0,47.7232,47.7658,47.7147,47.7658,12094.0
2015-11-02 13:30:00,56.07,56.09,56.06,56.09,13122.0,47.7743,47.7913,47.7658,47.7913,13122.0
2015-11-02 13:35:00,56.08,56.09,56.01,56.01,18172.0,47.7828,47.7913,47.7232,47.7232,18172.0
2015-11-02 13:40:00,56.01,56.05,55.99,56.05,10321.0,47.7232,47.7573,47.7061,47.7573,10321.0
2015-11-02 13:45:00,56.05,56.07,56.04,56.07,10777.0,47.7573,47.7743,47.7487,47.7743,10777.0
2015-11-02 13:50:00,56.08,56.1,56.06,56.1,17304.0,47.7828,47.7999,47.7658,47.7999,17304.0
2015-11-02 13:55:00,56.1,56.16,56.09,56.16,43706.0,47.7999,47.851,47.7913,47.851,43706.0
2015-11-02 14:00:00,56.16,56.18,56.14,56.15,29375.0,47.851,47.868,47.8339,47.8425,29375.0
2015-11-02 14:05:00,56.15,56.2,56.14,56.2,48515.0,47.8425,47.8851,47.8339,47.8851,48515.0
2015-11-02 14:10:00,56.19,56.22,56.16,56.16,18118.0,47.8766,47.9021,47.851,47.851,18118.0
2015-11-02 14:15:00,56.17,56.17,56.15,56.16,13934.0,47.8595,47.8595,47.8425,47.851,13934.0
2015-11-02 14:20:00,56.17,56.21,56.17,56.19,14091.0,47.8595,47.8936,47.8595,47.8766,14091.0
2015-11-02 14:25:00,56.2,56.23,56.19,56.23,11898.0,47.8851,47.9106,47.8766,47.9106,11898.0
2015-11-02 14:30:00,56.23,56.26,56.22,56.24,31493.0,47.9106,47.9362,47.9021,47.9192,31493.0
2015-11-02 14:35:00,56.24,56.28,56.24,56.28,14517.0,47.9192,47.9532,47.9192,47.9532,14517.0
2015-11-02 14:40:00,56.28,56.32,56.27,56.31,30239.0,47.9532,47.9873,47.9447,47.9788,30239.0
2015-11-02 14:45:00,56.3,56.32,56.26,56.27,36460.0,47.9703,47.9873,47.9362,47.9447,36460.0
2015-11-02 14:50:00,56.26,56.34,56.25,56.34,17046.0,47.9362,48.0044,47.9277,48.0044,17046.0
2015-11-02 14:55:00,56.33,56.43,56.33,56.41,29952.0,47.9958,48.081,47.9958,48.064,29952.0
2015-11-02 15:00:00,56.41,56.44,56.39,56.44,22422.0,48.064,48.0896,48.047,48.0896,22422.0
2015-11-02 15:05:00,56.43,56.44,56.39,56.39,29157.0,48.081,48.0896,48.047,48.047,29157.0
2015-11-02 15:10:00,56.4,56.42,56.39,56.41,11691.0,48.0555,48.0725,48.047,48.064,11691.0
2015-11-02 15:15:00,56.41,56.44,56.41,56.43,22057.0,48.064,48.0896,48.064,48.081,22057.0
2015-11-02 15:20:00,56.43,56.46,56.43,56.45,24431.0,48.081,48.1066,48.081,48.0981,24431.0
2015-11-02 15:25:00,56.45,56.5,56.45,56.5,38708.0,48.0981,48.1407,48.0981,48.1407,38708.0
2015-11-02 15:30:00,56.5,56.52,56.47,56.48,36839.0,48.1407,48.1577,48.1151,48.1236,36839.0
2015-11-02 15:35:00,56.48,56.49,56.45,56.46,69234.0,48.1236,48.1322,48.0981,48.1066,69234.0
2015-11-02 15:40:00,56.47,56.48,56.45,56.46,38857.0,48.1151,48.1236,48.0981,48.1066,38857.0
2015-11-02 15:45:00,56.45,56.45,56.36,56.37,63537.0,48.0981,48.0981,48.0214,48.0299,63537.0
2015-11-02 15:50:00,56.38,56.4,56.37,56.38,72297.0,48.0384,48.0555,48.0299,48.0384,72297.0
2015-11-02 15:55:00,56.37,56.39,56.34,56.38,140379.0,48.0299,48.047,48.0044,48.0384,140379.0
2015-11-03 09:30:00,56.34,56.4,56.01,56.14,18542.0,48.0044,48.0555,47.7232,47.8339,18542.0
2015-11-03 09:35:00,56.12,56.28,56.1,56.28,5145.0,47.8169,47.9532,47.7999,47.9532,5145.0
2015-11-03 09:40:00,56.28,56.28,56.21,56.24,7035.0,47.9532,47.9532,47.8936,47.9192,7035.0
2015-11-03 09:45:00,56.24,56.25,56.2,56.21,22417.0,47.9192,47.9277,47.8851,47.8936,22417.0
2015-11-03 09:50:00,56.21,56.23,56.15,56.17,11224.0,47.8936,47.9106,47.8425,47.8595,11224.0
2015-11-03 09:55:00,56.16,56.16,56.1,56.14,5611.0,47.851,47.851,47.7999,47.8339,5611.0
2015-11-03 10:00:00,56.15,56.28,56.15,56.25,17367.0,47.8425,47.9532,47.8425,47.9277,17367.0
2015-11-03 10:05:00,56.25,56.33,56.24,56.31,12877.0,47.9277,47.9958,47.9192,47.9788,12877.0
2015-11-03 10:10:00,56.3,56.36,56.3,56.35,13002.0,47.9703,48.0214,47.9703,48.0129,13002.0
2015-11-03 10:15:00,56.33,56.42,56.33,56.42,7542.0,47.9958,48.0725,47.9958,48.0725,7542.0
2015-11-03 10:20:00,56.42,56.42,56.36,56.37,6860.0,48.0725,48.0725,48.0214,48.0299,6860.0
2015-11-03 10:25:00,56.37,56.37,56.3,56.3,19778.0,48.0299,48.0299,47.9703,47.9703,19778.0
2015-11-03 10:30:00,56.3,56.35,56.3,56.34,23903.0,47.9703,48.0129,47.9703,48.0044,23903.0
2015-11-03 10:35:00,56.36,56.38,56.33,56.34,11210.0,48.0214,48.0384,47.9958,48.0044,11210.0
2015-11-03 10:40:00,56.34,56.37,56.29,56.31,11636.0,48.0044,48.0299,47.9618,47.9788,11636.0
2015-11-03 10:45:00,56.32,56.32,56.27,56.28,5301.0,47.9873,47.9873,47.9447,47.9532,5301.0
2015-11-03 10:50:00,56.27,56.27,56.2,56.21,33408.0,47.9447,47.9447,47.8851,47.8936,33408.0
2015-11-03 10:55:00,56.22,56.23,56.15,56.15,49238.0,47.9021,47.9106,47.8425,47.8425,49238.0
2015-11-03 11:00:00,56.16,56.22,56.15,56.16,41924.0,47.851,47.9021,47.8425,47.851,41924.0
2015-11-03 11:05:00,56.15,56.25,56.15,56.24,15362.0,47.8425,47.9277,47.8425,47.9192,15362.0
2015-11-03 11:10:00,56.23,56.26,56.22,56.25,4993.0,47.9106,47.9362,47.9021,47.9277,4993.0
2015-11-03 11:15:00,56.26,56.28,56.23,56.25,11511.0,47.9362,47.9532,47.9106,47.9277,11511.0
2015-11-03 11:20:00,56.24,56.29,56.21,56.27,11082.0,47.9192,47.9618,47.8936,47.9447,11082.0
2015-11-03 11:25:00,56.28,56.29,56.27,56.29,52841.0,47.9532,47.9618,47.9447,47.9618,52841.0
2015-11-03 11:30:00,56.28,56.28,56.23,56.25,8433.0,47.9532,47.9532,47.9106,47.9277,8433.0
2015-11-03 11:35:00,56.26,56.33,56.26,56.32,9638.0,47.9362,47.9958,47.9362,47.9873,9638.0
2015-11-03 11:40:00,56.33,56.48,56.32,56.48,31445.0,47.9958,48.1236,47.9873,48.1236,31445.0
2015-11-03 11:45:00,56.48,56.48,56.46,56.46,6192.0,48.1236,48.1236,48.1066,48.1066,6192.0
2015-11-03 11:50:00,56.45,56.45,56.41,56.41,2800.0,48.0981,48.0981,48.064,48.064,2800.0
2015-11-03 11:55:00,56.42,56.45,56.4,56.44,11960.0,48.0725,48.0981,48.0555,48.0896,11960.0
2015-11-03 12:00:00,56.43,56.45,56.41,56.42,14637.0,48.081,48.0981,48.064,48.0725,14637.0
2015-11-03 12:05:00,56.43,56.43,56.38,56.41,6291.0,48.081,48.081,48.0384,48.064,6291.0
2015-11-03 12:10:00,56.41,56.41,56.36,56.39,12961.0,48.064,48.064,48.0214,48.047,12961.0
2015-11-03 12:15:00,56.4,56.42,56.38,56.38,12478.0,48.0555,48.0725,48.0384,48.0384,12478.0
2015-11-03 12:20:00,56.37,56.42,56.35,56.42,11754.0,48.0299,48.0725,48.0129,48.0725,11754.0
2015-11-03 12:25:00,56.42,56.46,56.41,56.43,7684.0,48.0725,48.1066,48.064,48.081,7684.0
2015-11-03 12:30:00,56.43,56.43,56.4,56.41,3200.0,48.081,48.081,48.0555,48.064,3200.0
2015-11-03 12:35:00,56.41,56.42,56.4,56.41,7450.0,48.064,48.0725,48.0555,48.064,7450.0
2015-11-03 12:40:00,56.39,56.39,56.35,56.37,4493.0,48.047,48.047,48.0129,48.0299,4493.0
2015-11-03 12:45:00,56.37,56.39,56.36,56.39,3164.0,48.0299,48.047,48.0214,48.047,3164.0
2015-11-03 12:50:00,56.39,56.42,56.38,56.41,5777.0,48.047,48.0725,48.0384,48.064,5777.0
2015-11-03 12:55:00,56.4,56.47,56.38,56.44,38154.0,48.0555,48.1151,48.0384,48.0896,38154.0
2015-11-03 13:00:00,56.44,56.45,56.43,56.44,15655.0,48.0896,48.0981,48.081,48.0896,15655.0
2015-11-03 13:05:00,56.44,56.46,56.39,56.4,17108.0,48.0896,48.1066,48.047,48.0555,17108.0
2015-11-03 13:10:00,56.4,56.44,56.39,56.43,12518.0,48.0555,48.0896,48.047,48.081,12518.0
2015-11-03 13:15:00,56.43,56.46,56.43,56.46,16372.0,48.081,48.1066,48.081,48.1066,16372.0
2015-11-03 13:20:00,56.46,56.47,56.45,56.47,15319.0,48.1066,48.1151,48.0981,48.1151,15319.0
2015-11-03 13:25:00,56.47,56.47,56.39,56.43,27041.0,48.1151,48.1151,48.047,48.081,27041.0
2015-11-03 13:30:00,56.42,56.43,56.37,56.37,15603.0,48.0725,48.081,48.0299,48.0299,15603.0
2015-11-03 13:35:00,56.37,56.42,56.35,56.42,14356.0,48.0299,48.0725,48.0129,48.0725,14356.0
2015-11-03 13:40:00,56.43,56.44,56.41,56.41,13345.0,48.081,48.0896,48.064,48.064,13345.0
2015-11-03 13:45:00,56.41,56.45,56.39,56.44,8296.0,48.064,48.0981,48.047,48.0896,8296.0
2015-11-03 13:50:00,56.43,56.43,56.4,56.43,7768.0,48.081,48.081,48.0555,48.081,7768.0
2015-11-03 13:55:00,56.43,56.45,56.43,56.45,12146.0,48.081,48.0981,48.081,48.0981,12146.0
2015-11-03 14:00:00,56.45,56.46,56.42,56.44,18467.0,48.0981,48.1066,48.0725,48.0896,18467.0
2015-11-03 14:05:00,56.45,56.51,56.44,56.5,21673.0,48.0981,48.1492,48.0896,48.1407,21673.0
2015-11-03 14:10:00,56.5,56.52,56.49,56.52,16136.0,48.1407,48.1577,48.1322,48.1577,16136.0
2015-11-03 14:15:00,56.51,56.53,56.49,56.52,34611.0,48.1492,48.1662,48.1322,48.1577,34611.0
2015-11-03 14:20:00,56.52,56.52,56.44,56.45,13380.0,48.1577,48.1577,48.0896,48.0981,13380.0
2015-11-03 14:25:00,56.45,56.5,56.44,56.5,27003.0,48.0981,48.1407,48.0896,48.1407,27003.0
2015-11-03 14:30:00,56.5,56.53,56.5,56.53,29075.0,48.1407,48.1662,48.1407,48.1662,29075.0
2015-11-03 14:35:00,56.54,56.54,56.49,56.49,15364.0,48.1748,48.1748,48.1322,48.1322,15364.0
2015-11-03 14:40:00,56.5,56.51,56.49,56.49,6593.0,48.1407,48.1492,48.1322,48.1322,6593.0
2015-11-03 14:45:00,56.5,56.53,56.48,56.53,13248.0,48.1407,48.1662,48.1236,48.1662,13248.0
2015-11-03 14:50:00,56.53,56.55,56.52,56.54,14919.0,48.1662,48.1833,48.1577,48.1748,14919.0
2015-11-03 14:55:00,56.55,56.56,56.53,56.56,14053.0,48.1833,48.1918,48.1662,48.1918,14053.0
2015-11-03 15:00:00,56.57,56.57,56.53,56.55,23270.0,48.2003,48.2003,48.1662,48.1833,23270.0
2015-11-03 15:05:00,56.55,56.57,56.54,56.55,10702.0,48.1833,48.2003,48.1748,48.1833,10702.0
2015-11-03 15:10:00,56.55,56.57,56.55,56.56,11004.0,48.1833,48.2003,48.1833,48.1918,11004.0
2015-11-03 15:15:00,56.57,56.58,56.53,56.55,19197.0,48.2003,48.2088,48.1662,48.1833,19197.0
2015-11-03 15:20:00,56.56,56.57,56.52,56.52,14456.0,48.1918,48.2003,48.1577,48.1577,14456.0
2015-11-03 15:25:00,56.53,56.56,56.52,56.54,19514.0,48.1662,48.1918,48.1577,48.1748,19514.0
2015-11-03 15:30:00,56.54,56.55,56.49,56.51,26286.0,48.1748,48.1833,48.1322,48.1492,26286.0
2015-11-03 15:35:00,56.51,56.54,56.51,56.54,18135.0,48.1492,48.1748,48.1492,48.1748,18135.0
2015-11-03 15:40:00,56.54,56.54,56.49,56.5,25132.0,48.1748,48.1748,48.1322,48.1407,25132.0
2015-11-03 15:45:00,56.49,56.5,56.45,56.5,47638.0,48.1322,48.1407,48.0981,48.1407,47638.0
2015-11-03 15:50:00,56.5,56.5,56.47,56.47,35116.0,48.1407,48.1407,48.1151,48.1151,35116.0
2015-11-03 15:55:00,56.47,56.48,56.38,56.4,176385.0,48.1151,48.1236,48.0384,48.0555,176385.0
2015-11-04 09:30:00,56.43,56.59,56.23,56.59,29977.0,48.081,48.2174,47.9106,48.2174,29977.0
2015-11-04 09:35:00,56.56,56.63,56.5,56.55,15807.0,48.1918,48.2515,48.1407,48.1833,15807.0
2015-11-04 09:40:00,56.54,56.59,56.47,56.55,24123.0,48.1748,48.2174,48.1151,48.1833,24123.0
2015-11-04 09:45:00,56.55,56.57,56.48,56.5,11865.0,48.1833,48.2003,48.1236,48.1407,11865.0
2015-11-04 09:50:00,56.49,56.49,56.41,56.45,22098.0,48.1322,48.1322,48.064,48.0981,22098.0
2015-11-04 09:55:00,56.45,56.45,56.37,56.37,7202.0,48.0981,48.0981,48.0299,48.0299,7202.0
2015-11-04 10:00:00,56.4,56.42,56.31,56.41,13381.0,48.0555,48.0725,47.9788,48.064,13381.0
2015-11-04 10:05:00,56.41,56.49,56.39,56.49,10614.0,48.064,48.1322,48.047,48.1322,10614.0
2015-11-04 10:10:00,56.5,56.5,56.46,56.46,17098.0,48.1407,48.1407,48.1066,48.1066,17098.0
2015-11-04 10:15:00,56.46,56.52,56.46,56.51,12141.0,48.1066,48.1577,48.1066,48.1492,12141.0
2015-11-04 10:20:00,56.5,56.51,56.46,56.49,11633.0,48.1407,48.1492,48.1066,48.1322,11633.0
2015-11-04 10:25:00,56.49,56.56,56.47,56.54,77296.0,48.1322,48.1918,48.1151,48.1748,77296.0
2015-11-04 10:30:00,56.54,56.63,56.49,56.6,29526.0,48.1748,48.2515,48.1322,48.2259,29526.0
2015-11-04 10:35:00,56.59,56.64,56.58,56.63,18121.0,48.2174,48.26,48.2088,48.2515,18121.0
2015-11-04 10:40:00,56.63,56.63,56.54,56.57,16098.0,48.2515,48.2515,48.1748,48.2003,16098.0
2015-11-04 10:45:00,56.57,56.62,56.57,56.61,10117.0,48.2003,48.2429,48.2003,48.2344,10117.0
2015-11-04 10:50:00,56.6,56.61,56.56,56.57,12019.0,48.2259,48.2344,48.1918,48.2003,12019.0
2015-11-04 10:55:00,56.58,56.58,56.51,56.51,9127.0,48.2088,48.2088,48.1492,48.1492,9127.0
2015-11-04 11:00:00,56.51,56.51,56.47,56.49,9776.0,48.1492,48.1492,48.1151,48.1322,9776.0
2015-11-04 11:05:00,56.49,56.49,56.42,56.45,8000.0,48.1322,48.1322,48.0725,48.0981,8000.0
2015-11-04 11:10:00,56.45,56.48,56.42,56.42,14353.0,48.0981,48.1236,48.0725,48.0725,14353.0
2015-11-04 11:15:00,56.43,56.5,56.43,56.5,8822.0,48.081,48.1407,48.081,48.1407,8822.0
2015-11-04 11:20:00,56.51,56.54,56.49,56.5,6481.0,48.1492,48.1748,48.1322,48.1407,6481.0
2015-11-04 11:25:00,56.5,56.51,56.43,56.45,11177.0,48.1407,48.1492,48.081,48.0981,11177.0
2015-11-04 11:30:00,56.47,56.47,56.39,56.4,9138.0,48.1151,48.1151,48.047,48.0555,9138.0
2015-11-04 11:35:00,56.4,56.47,56.39,56.47,21234.0,48.0555,48.1151,48.047,48.1151,21234.0
2015-11-04 11:40:00,56.47,56.49,56.44,56.47,13761.0,48.1151,48.1322,48.0896,48.1151,13761.0
2015-11-04 11:45:00,56.46,56.54,56.44,56.54,8675.0,48.1066,48.1748,48.0896,48.1748,8675.0
2015-11-04 11:50:00,56.53,56.54,56.48,56.51,18567.0,48.1662,48.1748,48.1236,48.1492,18567.0
2015-11-04 11:55:00,56.51,56.51,56.45,56.47,10900.0,48.1492,48.1492,48.0981,48.1151,10900.0
2015-11-04 12:00:00,56.47,56.53,56.46,56.53,10538.0,48.1151,48.1662,48.1066,48.1662,10538.0
2015-11-04 12:05:00,56.53,56.6,56.53,56.6,11132.0,48.1662,48.2259,48.1662,48.2259,11132.0
2015-11-04 12:10:00,56.61,56.65,56.58,56.65,8368.0,48.2344,48.2685,48.2088,48.2685,8368.0
2015-11-04 12:15:00,56.64,56.64,56.59,56.61,15727.0,48.26,48.26,48.2174,48.2344,15727.0
2015-11-04 12:20:00,56.61,56.63,56.59,56.61,9768.0,48.2344,48.2515,48.2174,48.2344,9768.0
2015-11-04 12:25:00,56.62,56.62,56.57,56.58,10682.0,48.2429,48.2429,48.2003,48.2088,10682.0
2015-11-04 12:30:00,56.58,56.58,56.52,56.54,9070.0,48.2088,48.2088,48.1577,48.1748,9070.0
2015-11-04 12:35:00,56.54,56.55,56.51,56.55,5840.0,48.1748,48.1833,48.1492,48.1833,5840.0
2015-11-04 12:40:00,56.54,56.57,56.53,56.57,6082.0,48.1748,48.2003,48.1662,48.2003,6082.0
2015-11-04 12:45:00,56.57,56.6,56.57,56.6,2531.0,48.2003,48.2259,48.2003,48.2259,2531.0
2015-11-04 12:50:00,56.59,56.59,56.55,56.57,5323.0,48.2174,48.2174,48.1833,48.2003,5323.0
2015-11-04 12:55:00,56.56,56.58,56.53,56.58,6915.0,48.1918,48.2088,48.1662,48.2088,6915.0
2015-11-04 13:00:00,56.58,56.58,56.45,56.47,7116.0,48.2088,48.2088,48.0981,48.1151,7116.0
2015-11-04 13:05:00,56.48,56.49,56.43,56.43,6001.0,48.1236,48.1322,48.081,48.081,6001.0
2015-11-04 13:10:00,56.44,56.5,56.43,56.49,8421.0,48.0896,48.1407,48.081,48.1322,8421.0
2015-11-04 13:15:00,56.49,56.5,56.45,56.47,10431.0,48.1322,48.1407,48.0981,48.1151,10431.0
2015-11-04 13:20:00,56.46,56.51,56.46,56.5,9975.0,48.1066,48.1492,48.1066,48.1407,9975.0
2015-11-04 13:25:00,56.51,56.51,56.49,56.51,3883.0,48.1492,48.1492,48.1322,48.1492,3883.0
2015-11-04 13:30:00,56.5,56.51,56.47,56.49,10366.0,48.1407,48.1492,48.1151,48.1322,10366.0
2015-11-04 13:35:00,56.49,56.51,56.48,56.51,5090.0,48.1322,48.1492,48.1236,48.1492,5090.0
2015-11-04 13:40:00,56.51,56.51,56.48,56.49,13069.0,48.1492,48.1492,48.1236,48.1322,13069.0
2015-11-04 13:45:00,56.49,56.5,56.43,56.46,6372.0,48.1322,48.1407,48.081,48.1066,6372.0
2015-11-04 13:50:00,56.46,56.48,56.45,56.48,19379.0,48.1066,48.1236,48.0981,48.1236,19379.0
2015-11-04 13:55:00,56.48,56.52,56.46,56.52,7788.0,48.1236,48.1577,48.1066,48.1577,7788.0
2015-11-04 14:00:00,56.52,56.53,56.47,56.53,12969.0,48.1577,48.1662,48.1151,48.1662,12969.0
2015-11-04 14:05:00,56.54,56.59,56.54,56.56,10929.0,48.1748,48.2174,48.1748,48.1918,10929.0
2015-11-04 14:10:00,56.56,56.6,56.56,56.58,7578.0,48.1918,48.2259,48.1918,48.2088,7578.0
2015-11-04 14:15:00,56.58,56.61,56.57,56.59,11243.0,48.2088,48.2344,48.2003,48.2174,11243.0
2015-11-04 14:20:00,56.58,56.59,56.53,56.55,7996.0,48.2088,48.2174,48.1662,48.1833,7996.0
2015-11-04 14:25:00,56.54,56.54,56.48,56.5,29486.0,48.1748,48.1748,48.1236,48.1407,29486.0
2015-11-04 14:30:00,56.51,56.54,56.51,56.54,28396.0,48.1492,48.1748,48.1492,48.1748,28396.0
2015-11-04 14:35:00,56.53,56.58,56.52,56.53,22248.0,48.1662,48.2088,48.1577,48.1662,22248.0
2015-11-04 14:40:00,56.53,56.55,56.49,56.5,23175.0,48.1662,48.1833,48.1322,48.1407,23175.0
2015-11-04 14:45:00,56.5,56.5,56.45,56.46,26182.0,48.1407,48.1407,48.0981,48.1066,26182.0
2015-11-04 14:50:00,56.46,56.46,56.4,56.42,18108.0,48.1066,48.1066,48.0555,48.0725,18108.0
2015-11-04 14:55:00,56.42,56.47,56.41,56.44,14207.0,48.0725,48.1151,48.064,48.0896,14207.0
2015-11-04 15:00:00,56.44,56.44,56.34,56.34,21996.0,48.0896,48.0896,48.0044,48.0044,21996.0
2015-11-04 15:05:00,56.36,56.38,56.34,56.34,20482.0,48.0214,48.0384,48.0044,48.0044,20482.0
2015-11-04 15:10:00,56.34,56.34,56.31,56.31,21590.0,48.0044,48.0044,47.9788,47.9788,21590.0
2015-11-04 15:15:00,56.32,56.35,56.29,56.29,37743.0,47.9873,48.0129,47.9618,47.9618,37743.0
2015-11-04 15:20:00,56.3,56.3,56.27,56.29,46652.0,47.9703,47.9703,47.9447,47.9618,46652.0
2015-11-04 15:25:00,56.29,56.3,56.27,56.27,42118.0,47.9618,47.9703,47.9447,47.9447,42118.0
2015-11-04 15:30:00,56.28,56.28,56.23,56.23,41733.0,47.9532,47.9532,47.9106,47.9106,41733.0
2015-11-04 15:35:00,56.24,56.25,56.21,56.24,34360.0,47.9192,47.9277,47.8936,47.9192,34360.0
2015-11-04 15:40:00,56.24,56.26,56.14,56.15,64656.0,47.9192,47.9362,47.8339,47.8425,64656.0
2015-11-04 15:45:00,56.15,56.2,56.12,56.19,51618.0,47.8425,47.8851,47.8169,47.8766,51618.0
2015-11-04 15:50:00,56.2,56.21,56.16,56.16,41805.0,47.8851,47.8936,47.851,47.851,41805.0
2015-11-04 15:55:00,56.17,56.22,56.16,56.2,112524.0,47.8595,47.9021,47.851,47.8851,112524.0
2015-11-05 09:30:00,56.18,56.2,55.93,56.17,59850.0,47.868,47.8851,47.655,47.8595,59850.0
2015-11-05 09:35:00,56.18,56.2,56.09,56.18,40399.0,47.868,47.8851,47.7913,47.868,40399.0
2015-11-05 09:40:00,56.18,56.2,56.14,56.15,22105.0,47.868,47.8851,47.8339,47.8425,22105.0
2015-11-05 09:45:00,56.16,56.22,56.12,56.22,29822.0,47.851,47.9021,47.8169,47.9021,29822.0
2015-11-05 09:50:00,56.22,56.24,56.19,56.22,12410.0,47.9021,47.9192,47.8766,47.9021,12410.0
2015-11-05 09:55:00,56.22,56.33,56.22,56.33,14563.0,47.9021,47.9958,47.9021,47.9958,14563.0
2015-11-05 10:00:00,56.32,56.36,56.31,56.35,18845.0,47.9873,48.0214,47.9788,48.0129,18845.0
2015-11-05 10:05:00,56.35,56.35,56.27,56.27,27671.0,48.0129,48.0129,47.9447,47.9447,27671.0
2015-11-05 10:10:00,56.27,56.32,56.25,56.27,16402.0,47.9447,47.9873,47.9277,47.9447,16402.0
2015-11-05 10:15:00,56.26,56.3,56.24,56.28,42769.0,47.9362,47.9703,47.9192,47.9532,42769.0
2015-11-05 10:20:00,56.29,56.38,56.28,56.35,23855.0,47.9618,48.0384,47.9532,48.0129,23855.0
2015-11-05 10:25:00,56.34,56.37,56.25,56.28,32286.0,48.0044,48.0299,47.9277,47.9532,32286.0
2015-11-05 10:30:00,56.28,56.28,56.17,56.23,30284.0,47.9532,47.9532,47.8595,47.9106,30284.0
2015-11-05 10:35:00,56.24,56.28,56.23,56.23,25262.0,47.9192,47.9532,47.9106,47.9106,25262.0
2015-11-05 10:40:00,56.23,56.25,56.18,56.25,27231.0,47.9106,47.9277,47.868,47.9277,27231.0
2015-11-05 10:45:00,56.24,56.26,56.19,56.21,19294.0,47.9192,47.9362,47.8766,47.8936,19294.0
2015-11-05 10:50:00,56.22,56.31,56.22,56.3,13251.0,47.9021,47.9788,47.9021,47.9703,13251.0
2015-11-05 10:55:00,56.3,56.3,56.27,56.29,10295.0,47.9703,47.9703,47.9447,47.9618,10295.0
2015-11-05 11:00:00,56.28,56.3,56.26,56.27,12247.0,47.9532,47.9703,47.9362,47.9447,12247.0
2015-11-05 11:05:00,56.27,56.27,56.19,56.19,15568.0,47.9447,47.9447,47.8766,47.8766,15568.0
2015-11-05 11:10:00,56.19,56.22,56.18,56.22,8236.0,47.8766,47.9021,47.868,47.9021,8236.0
2015-11-05 11:15:00,56.22,56.28,56.22,56.26,10936.0,47.9021,47.9532,47.9021,47.9362,10936.0
2015-11-05 11:20:00,56.26,56.3,56.26,56.28,25973.0,47.9362,47.9703,47.9362,47.9532,25973.0
2015-11-05 11:25:00,56.27,56.3,56.26,56.28,40439.0,47.9447,47.9703,47.9362,47.9532,40439.0
2015-11-05 11:30:00,56.27,56.3,56.25,56.28,44650.0,47.9447,47.9703,47.9277,47.9532,44650.0
2015-11-05 11:35:00,56.28,56.29,56.2,56.2,10880.0,47.9532,47.9618,47.8851,47.8851,10880.0
2015-11-05 11:40:00,56.19,56.2,56.17,56.2,10637.0,47.8766,47.8851,47.8595,47.8851,10637.0
2015-11-05 11:45:00,56.21,56.28,56.21,56.25,18669.0,47.8936,47.9532,47.8936,47.9277,18669.0
2015-11-05 11:50:00,56.24,56.26,56.24,56.25,6687.0,47.9192,47.9362,47.9192,47.9277,6687.0
2015-11-05 11:55:00,56.26,56.28,56.22,56.22,9977.0,47.9362,47.9532,47.9021,47.9021,9977.0
2015-11-05 12:00:00,56.22,56.25,56.2,56.24,10254.0,47.9021,47.9277,47.8851,47.9192,10254.0
2015-11-05 12:05:00,56.24,56.28,56.24,56.25,8063.0,47.9192,47.9532,47.9192,47.9277,8063.0
2015-11-05 12:10:00,56.25,56.25,56.21,56.21,6267.0,47.9277,47.9277,47.8936,47.8936,6267.0
2015-11-05 12:15:00,56.21,56.23,56.2,56.21,6198.0,47.8936,47.9106,47.8851,47.8936,6198.0
2015-11-05 12:20:00,56.21,56.26,56.21,56.26,10838.0,47.8936,47.9362,47.8936,47.9362,10838.0
2015-11-05 12:25:00,56.26,56.32,56.25,56.32,9040.0,47.9362,47.9873,47.9277,47.9873,9040.0
2015-11-05 12:30:00,56.33,56.33,56.29,56.3,8340.0,47.9958,47.9958,47.9618,47.9703,8340.0
2015-11-05 12:35:00,56.29,56.31,56.26,56.3,9414.0,47.9618,47.9788,47.9362,47.9703,9414.0
2015-11-05 12:40:00,56.3,56.31,56.27,56.27,5578.0,47.9703,47.9788,47.9447,47.9447,5578.0
2015-11-05 12:45:00,56.26,56.28,56.23,56.23,7860.0,47.9362,47.9532,47.9106,47.9106,7860.0
2015-11-05 12:50:00,56.23,56.26,56.22,56.25,20670.0,47.9106,47.9362,47.9021,47.9277,20670.0
2015-11-05 12:55:00,56.25,56.25,56.21,56.24,7711.0,47.9277,47.9277,47.8936,47.9192,7711.0
2015-11-05 13:00:00,56.25,56.26,56.21,56.26,7529.0,47.9277,47.9362,47.8936,47.9362,7529.0
2015-11-05 13:05:00,56.26,56.26,56.23,56.24,3770.0,47.9362,47.9362,47.9106,47.9192,3770.0
2015-11-05 13:10:00,56.23,56.24,56.18,56.19,14308.0,47.9106,47.9192,47.868,47.8766,14308.0
2015-11-05 13:15:00,56.19,56.2,56.14,56.14,11154.0,47.8766,47.8851,47.8339,47.8339,11154.0
2015-11-05 13:20:00,56.14,56.15,56.1,56.11,26402.0,47.8339,47.8425,47.7999,47.8084,26402.0
2015-11-05 13:25:00,56.11,56.17,56.11,56.14,14834.0,47.8084,47.8595,47.8084,47.8339,14834.0
2015-11-05 13:30:00,56.13,56.17,56.13,56.16,5384.0,47.8254,47.8595,47.8254,47.851,5384.0
2015-11-05 13:35:00,56.16,56.2,56.16,56.19,8412.0,47.851,47.8851,47.851,47.8766,8412.0
2015-11-05 13:40:00,56.18,56.23,56.17,56.23,12677.0,47.868,47.9106,47.8595,47.9106,12677.0
2015-11-05 13:45:00,56.22,56.26,56.21,56.26,7696.0,47.9021,47.9362,47.8936,47.9362,7696.0
2015-11-05 13:50:00,56.25,56.26,56.23,56.25,6280.0,47.9277,47.9362,47.9106,47.9277,6280.0
2015-11-05 13:55:00,56.25,56.27,56.25,56.26,9191.0,47.9277,47.9447,47.9277,47.9362,9191.0
2015-11-05 14:00:00,56.26,56.29,56.24,56.25,9110.0,47.9362,47.9618,47.9192,47.9277,9110.0
2015-11-05 14:05:00,56.24,56.25,56.22,56.23,5906.0,47.9192,47.9277,47.9021,47.9106,5906.0
2015-11-05 14:10:00,56.22,56.25,56.21,56.24,11422.0,47.9021,47.9277,47.8936,47.9192,11422.0
2015-11-05 14:15:00,56.24,56.25,56.2,56.2,6018.0,47.9192,47.9277,47.8851,47.8851,6018.0
2015-11-05 14:20:00,56.2,56.22,56.19,56.2,29233.0,47.8851,47.9021,47.8766,47.8851,29233.0
2015-11-05 14:25:00,56.2,56.22,56.2,56.21,4652.0,47.8851,47.9021,47.8851,47.8936,4652.0
2015-11-05 14:30:00,56.21,56.23,56.2,56.21,14742.0,47.8936,47.9106,47.8851,47.8936,14742.0
2015-11-05 14:35:00,56.21,56.22,56.18,56.21,12824.0,47.8936,47.9021,47.868,47.8936,12824.0
2015-11-05 14:40:00,56.22,56.25,56.21,56.25,4271.0,47.9021,47.9277,47.8936,47.9277,4271.0
2015-11-05 14:45:00,56.24,56.27,56.23,56.24,17645.0,47.9192,47.9447,47.9106,47.9192,17645.0
2015-11-05 14:50:00,56.25,56.27,56.24,56.25,11043.0,47.9277,47.9447,47.9192,47.9277,11043.0
2015-11-05 14:55:00,56.26,56.28,56.24,56.28,13706.0,47.9362,47.9532,47.9192,47.9532,13706.0
2015-11-05 15:00:00,56.28,56.28,56.25,56.26,16111.0,47.9532,47.9532,47.9277,47.9362,16111.0
2015-11-05 15:05:00,56.25,56.26,56.24,56.26,9427.0,47.9277,47.9362,47.9192,47.9362,9427.0
2015-11-05 15:10:00,56.25,56.26,56.22,56.23,21289.0,47.9277,47.9362,47.9021,47.9106,21289.0
2015-11-05 15:15:00,56.23,56.31,56.23,56.3,18049.0,47.9106,47.9788,47.9106,47.9703,18049.0
2015-11-05 15:20:00,56.31,56.34,56.31,56.32,8425.0,47.9788,48.0044,47.9788,47.9873,8425.0
2015-11-05 15:25:00,56.32,56.38,56.3,56.37,13728.0,47.9873,48.0384,47.9703,48.0299,13728.0
2015-11-05 15:30:00,56.37,56.37,56.3,56.31,17732.0,48.0299,48.0299,47.9703,47.9788,17732.0
2015-11-05 15:35:00,56.32,56.33,56.3,56.32,25552.0,47.9873,47.9958,47.9703,47.9873,25552.0
2015-11-05 15:40:00,56.32,56.35,56.3,56.35,23763.0,47.9873,48.0129,47.9703,48.0129,23763.0
2015-11-05 15:45:00,56.35,56.35,56.28,56.3,32932.0,48.0129,48.0129,47.9532,47.9703,32932.0
2015-11-05 15:50:00,56.3,56.34,56.3,56.34,35162.0,47.9703,48.0044,47.9703,48.0044,35162.0
2015-11-05 15:55:00,56.33,56.34,56.3,56.31,72698.0,47.9958,48.0044,47.9703,47.9788,72698.0
2015-11-06 09:30:00,56.7,56.7,56.23,56.39,45579.0,48.3111,48.3111,47.9106,48.047,45579.0
2015-11-06 09:35:00,56.4,56.48,56.33,56.38,31879.0,48.0555,48.1236,47.9958,48.0384,31879.0
2015-11-06 09:40:00,56.37,56.4,56.31,56.32,27093.0,48.0299,48.0555,47.9788,47.9873,27093.0
2015-11-06 09:45:00,56.31,56.34,56.2,56.23,48838.0,47.9788,48.0044,47.8851,47.9106,48838.0
2015-11-06 09:50:00,56.24,56.26,56.16,56.16,26327.0,47.9192,47.9362,47.851,47.851,26327.0
2015-11-06 09:55:00,56.16,56.19,56.11,56.15,20012.0,47.851,47.8766,47.8084,47.8425,20012.0
2015-11-06 10:00:00,56.16,56.16,56.07,56.07,22805.0,47.851,47.851,47.7743,47.7743,22805.0
2015-11-06 10:05:00,56.07,56.08,55.99,56.04,18063.0,47.7743,47.7828,47.7061,47.7487,18063.0
2015-11-06 10:10:00,56.05,56.08,56.0,56.02,24019.0,47.7573,47.7828,47.7147,47.7317,24019.0
2015-11-06 10:15:00,56.02,56.02,55.94,55.99,22970.0,47.7317,47.7317,47.6635,47.7061,22970.0
2015-11-06 10:20:00,55.98,56.04,55.95,56.0,20716.0,47.6976,47.7487,47.6721,47.7147,20716.0
2015-11-06 10:25:00,56.0,56.02,55.93,55.98,23766.0,47.7147,47.7317,47.655,47.6976,23766.0
2015-11-06 10:30:00,55.98,56.07,55.95,56.03,92286.0,47.6976,47.7743,47.6721,47.7402,92286.0
2015-11-06 10:35:00,56.04,56.1,56.03,56.09,58840.0,47.7487,47.7999,47.7402,47.7913,58840.0
2015-11-06 10:40:00,56.1,56.21,56.09,56.17,22580.0,47.7999,47.8936,47.7913,47.8595,22580.0
2015-11-06 10:45:00,56.18,56.23,56.11,56.12,10829.0,47.868,47.9106,47.8084,47.8169,10829.0
2015-11-06 10:50:00,56.11,56.12,56.04,56.04,10051.0,47.8084,47.8169,47.7487,47.7487,10051.0
2015-11-06 10:55:00,56.04,56.1,56.0,56.1,18880.0,47.7487,47.7999,47.7147,47.7999,18880.0
2015-11-06 11:00:00,56.1,56.1,56.02,56.07,36035.0,47.7999,47.7999,47.7317,47.7743,36035.0
2015-11-06 11:05:00,56.07,56.13,56.07,56.1,17736.0,47.7743,47.8254,47.7743,47.7999,17736.0
2015-11-06 11:10:00,56.1,56.13,56.09,56.13,9923.0,47.7999,47.8254,47.7913,47.8254,9923.0
2015-11-06 11:15:00,56.12,56.14,56.04,56.08,28967.0,47.8169,47.8339,47.7487,47.7828,28967.0
2015-11-06 11:20:00,56.08,56.14,56.02,56.03,29909.0,47.7828,47.8339,47.7317,47.7402,29909.0
2015-11-06 11:25:00,56.04,56.06,55.97,56.01,26356.0,47.7487,47.7658,47.6891,47.7232,26356.0
2015-11-06 11:30:00,56.02,56.06,56.0,56.02,60333.0,47.7317,47.7658,47.7147,47.7317,60333.0
2015-11-06 11:35:00,56.01,56.09,56.01,56.06,17021.0,47.7232,47.7913,47.7232,47.7658,17021.0
2015-11-06 11:40:00,56.06,56.07,56.02,56.07,6068.0,47.7658,47.7743,47.7317,47.7743,6068.0
2015-11-06 11:45:00,56.07,56.15,56.07,56.12,17022.0,47.7743,47.8425,47.7743,47.8169,17022.0
2015-11-06 11:50:00,56.13,56.14,56.1,56.12,7734.0,47.8254,47.8339,47.7999,47.8169,7734.0
2015-11-06 11:55:00,56.1,56.1,56.02,56.03,5172.0,47.7999,47.7999,47.7317,47.7402,5172.0
2015-11-06 12:00:00,56.04,56.08,56.01,56.03,25834.0,47.7487,47.7828,47.7232,47.7402,25834.0
2015-11-06 12:05:00,56.02,56.04,56.01,56.03,14273.0,47.7317,47.7487,47.7232,47.7402,14273.0
2015-11-06 12:10:00,56.04,56.05,55.99,55.99,18264.0,47.7487,47.7573,47.7061,47.7061,18264.0
2015-11-06 12:15:00,55.99,56.01,55.96,55.96,4346.0,47.7061,47.7232,47.6806,47.6806,4346.0
2015-11-06 12:20:00,55.95,55.95,55.9,55.93,4599.0,47.6721,47.6721,47.6295,47.655,4599.0
2015-11-06 12:25:00,55.93,55.98,55.93,55.96,5500.0,47.655,47.6976,47.655,47.6806,5500.0
2015-11-06 12:30:00,55.95,55.96,55.92,55.92,5422.0,47.6721,47.6806,47.6465,47.6465,5422.0
2015-11-06 12:35:00,55.92,55.93,55.86,55.88,7039.0,47.6465,47.655,47.5954,47.6124,7039.0
2015-11-06 12:40:00,55.9,55.94,55.89,55.93,14947.0,47.6295,47.6635,47.6209,47.655,14947.0
2015-11-06 12:45:00,55.94,55.96,55.92,55.92,4009.0,47.6635,47.6806,47.6465,47.6465,4009.0
2015-11-06 12:50:00,55.92,55.92,55.89,55.9,9564.0,47.6465,47.6465,47.6209,47.6295,9564.0
2015-11-06 12:55:00,55.9,55.93,55.9,55.93,3279.0,47.6295,47.655,47.6295,47.655,3279.0
2015-11-06 13:00:00,55.94,56.0,55.93,55.97,6671.0,47.6635,47.7147,47.655,47.6891,6671.0
2015-11-06 13:05:00,55.97,56.0,55.95,56.0,7418.0,47.6891,47.7147,47.6721,47.7147,7418.0
2015-11-06 13:10:00,56.02,56.03,55.99,56.0,3771.0,47.7317,47.7402,47.7061,47.7147,3771.0
2015-11-06 13:15:00,56.01,56.02,56.0,56.0,5453.0,47.7232,47.7317,47.7147,47.7147,5453.0
2015-11-06 13:20:00,56.01,56.03,55.97,55.97,13242.0,47.7232,47.7402,47.6891,47.6891,13242.0
2015-11-06 13:25:00,55.97,55.98,55.94,55.95,8393.0,47.6891,47.6976,47.6635,47.6721,8393.0
2015-11-06 13:30:00,55.96,55.97,55.94,55.94,12970.0,47.6806,47.6891,47.6635,47.6635,12970.0
2015-11-06 13:35:00,55.94,55.96,55.93,55.93,17185.0,47.6635,47.6806,47.655,47.655,17185.0
2015-11-06 13:40:00,55.94,55.97,55.93,55.94,9459.0,47.6635,47.6891,47.655,47.6635,9459.0
2015-11-06 13:45:00,55.93,55.96,55.9,55.95,12217.0,47.655,47.6806,47.6295,47.6721,12217.0
2015-11-06 13:50:00,55.95,55.98,55.94,55.95,27362.0,47.6721,47.6976,47.6635,47.6721,27362.0
2015-11-06 13:55:00,55.95,55.99,55.93,55.99,24131.0,47.6721,47.7061,47.655,47.7061,24131.0
2015-11-06 14:00:00,55.98,56.03,55.94,56.02,28304.0,47.6976,47.7402,47.6635,47.7317,28304.0
2015-11-06 14:05:00,56.01,56.02,55.99,56.0,13755.0,47.7232,47.7317,47.7061,47.7147,13755.0
2015-11-06 14:10:00,56.0,56.02,55.97,55.97,14715.0,47.7147,47.7317,47.6891,47.6891,14715.0
2015-11-06 14:15:00,55.97,55.99,55.94,55.95,51043.0,47.6891,47.7061,47.6635,47.6721,51043.0
2015-11-06 14:20:00,55.95,55.99,55.95,55.96,9743.0,47.6721,47.7061,47.6721,47.6806,9743.0
2015-11-06 14:25:00,55.95,55.98,55.93,55.98,18677.0,47.6721,47.6976,47.655,47.6976,18677.0
2015-11-06 14:30:00,55.97,55.99,55.87,55.87,37318.0,47.6891,47.7061,47.6039,47.6039,37318.0
2015-11-06 14:35:00,55.87,55.88,55.85,55.86,16012.0,47.6039,47.6124,47.5869,47.5954,16012.0
2015-11-06 14:40:00,55.85,55.89,55.84,55.87,38943.0,47.5869,47.6209,47.5783,47.6039,38943.0
2015-11-06 14:45:00,55.86,55.88,55.84,55.87,19818.0,47.5954,47.6124,47.5783,47.6039,19818.0
2015-11-06 14:50:00,55.87,55.88,55.83,55.86,17768.0,47.6039,47.6124,47.5698,47.5954,17768.0
2015-11-06 14:55:00,55.86,55.91,55.84,55.9,14040.0,47.5954,47.638,47.5783,47.6295,14040.0
2015-11-06 15:00:00,55.89,55.91,55.87,55.87,16757.0,47.6209,47.638,47.6039,47.6039,16757.0
2015-11-06 15:05:00,55.87,55.89,55.84,55.88,23677.0,47.6039,47.6209,47.5783,47.6124,23677.0
2015-11-06 15:10:00,55.87,55.91,55.84,55.91,10855.0,47.6039,47.638,47.5783,47.638,10855.0
2015-11-06 15:15:00,55.91,55.95,55.9,55.94,22123.0,47.638,47.6721,47.6295,47.6635,22123.0
2015-11-06 15:20:00,55.95,55.98,55.93,55.98,9790.0,47.6721,47.6976,47.655,47.6976,9790.0
2015-11-06 15:25:00,55.98,56.0,55.94,55.98,24900.0,47.6976,47.7147,47.6635,47.6976,24900.0
2015-11-06 15:30:00,55.98,56.05,55.98,56.05,17089.0,47.6976,47.7573,47.6976,47.7573,17089.0
2015-11-06 15:35:00,56.05,56.06,55.97,56.0,30095.0,47.7573,47.7658,47.6891,47.7147,30095.0
2015-11-06 15:40:00,55.98,56.03,55.97,56.0,14875.0,47.6976,47.7402,47.6891,47.7147,14875.0
2015-11-06 15:45:00,56.0,56.06,56.0,56.03,25858.0,47.7147,47.7658,47.7147,47.7402,25858.0
2015-11-06 15:50:00,56.04,56.08,56.04,56.04,22401.0,47.7487,47.7828,47.7487,47.7487,22401.0
2015-11-06 15:55:00,56.04,56.11,56.04,56.11,98958.0,47.7487,47.8084,47.7487,47.8084,98958.0
2015-11-09 09:30:00,56.02,56.08,55.85,55.9,20738.0,47.7317,47.7828,47.5869,47.6295,20738.0
2015-11-09 09:35:00,55.97,56.06,55.9,55.98,24584.0,47.6891,47.7658,47.6295,47.6976,24584.0
2015-11-09 09:40:00,55.99,56.0,55.75,55.75,22999.0,47.7061,47.7147,47.5017,47.5017,22999.0
2015-11-09 09:45:00,55.76,55.84,55.76,55.82,11445.0,47.5102,47.5783,47.5102,47.5613,11445.0
2015-11-09 09:50:00,55.83,55.87,55.8,55.83,25114.0,47.5698,47.6039,47.5443,47.5698,25114.0
2015-11-09 09:55:00,55.83,55.85,55.77,55.8,19219.0,47.5698,47.5869,47.5187,47.5443,19219.0
2015-11-09 10:00:00,55.8,55.92,55.8,55.91,11636.0,47.5443,47.6465,47.5443,47.638,11636.0
2015-11-09 10:05:00,55.91,55.94,55.85,55.91,14652.0,47.638,47.6635,47.5869,47.638,14652.0
2015-11-09 10:10:00,55.9,55.91,55.85,55.9,39591.0,47.6295,47.638,47.5869,47.6295,39591.0
2015-11-09 10:15:00,55.89,55.98,55.86,55.97,30660.0,47.6209,47.6976,47.5954,47.6891,30660.0
2015-11-09 10:20:00,55.97,55.97,55.9,55.91,29914.0,47.6891,47.6891,47.6295,47.638,29914.0
2015-11-09 10:25:00,55.91,55.91,55.85,55.89,12832.0,47.638,47.638,47.5869,47.6209,12832.0
2015-11-09 10:30:00,55.89,55.89,55.83,55.85,23787.0,47.6209,47.6209,47.5698,47.5869,23787.0
2015-11-09 10:35:00,55.86,55.89,55.86,55.87,10413.0,47.5954,47.6209,47.5954,47.6039,10413.0
2015-11-09 10:40:00,55.87,55.87,55.74,55.78,27501.0,47.6039,47.6039,47.4931,47.5272,27501.0
2015-11-09 10:45:00,55.78,55.8,55.76,55.79,8809.0,47.5272,47.5443,47.5102,47.5357,8809.0
2015-11-09 10:50:00,55.78,55.79,55.74,55.76,20150.0,47.5272,47.5357,47.4931,47.5102,20150.0
2015-11-09 10:55:00,55.76,55.8,55.75,55.77,19069.0,47.5102,47.5443,47.5017,47.5187,19069.0
2015-11-09 11:00:00,55.76,55.78,55.74,55.78,40801.0,47.5102,47.5272,47.4931,47.5272,40801.0
2015-11-09 11:05:00,55.77,55.78,55.72,55.77,25513.0,47.5187,47.5272,47.4761,47.5187,25513.0
2015-11-09 11:10:00,55.76,55.8,55.75,55.78,32199.0,47.5102,47.5443,47.5017,47.5272,32199.0
2015-11-09 11:15:00,55.77,55.8,55.73,55.79,19983.0,47.5187,47.5443,47.4846,47.5357,19983.0
2015-11-09 11:20:00,55.77,55.8,55.75,55.76,30785.0,47.5187,47.5443,47.5017,47.5102,30785.0
2015-11-09 11:25:00,55.77,55.78,55.74,55.77,15672.0,47.5187,47.5272,47.4931,47.5187,15672.0
2015-11-09 11:30:00,55.77,55.79,55.74,55.75,22779.0,47.5187,47.5357,47.4931,47.5017,22779.0
2015-11-09 11:35:00,55.75,55.79,55.74,55.76,15878.0,47.5017,47.5357,47.4931,47.5102,15878.0
2015-11-09 11:40:00,55.75,55.78,55.72,55.73,53221.0,47.5017,47.5272,47.4761,47.4846,53221.0
2015-11-09 11:45:00,55.73,55.74,55.62,55.64,37540.0,47.4846,47.4931,47.3909,47.4079,37540.0
2015-11-09 11:50:00,55.64,55.68,55.62,55.66,43305.0,47.4079,47.442,47.3909,47.425,43305.0
2015-11-09 11:55:00,55.66,55.67,55.57,55.6,25508.0,47.425,47.4335,47.3483,47.3738,25508.0
2015-11-09 12:00:00,55.6,55.62,55.58,55.6,30012.0,47.3738,47.3909,47.3568,47.3738,30012.0
2015-11-09 12:05:00,55.61,55.64,55.59,55.62,53175.0,47.3824,47.4079,47.3653,47.3909,53175.0
2015-11-09 12:10:00,55.62,55.65,55.6,55.63,27495.0,47.3909,47.4164,47.3738,47.3994,27495.0
2015-11-09 12:15:00,55.65,55.67,55.62,55.63,7194.0,47.4164,47.4335,47.3909,47.3994,7194.0
2015-11-09 12:20:00,55.63,55.64,55.62,55.63,11744.0,47.3994,47.4079,47.3909,47.3994,11744.0
2015-11-09 12:25:00,55.63,55.65,55.62,55.62,21418.0,47.3994,47.4164,47.3909,47.3909,21418.0
2015-11-09 12:30:00,55.62,55.63,55.6,55.61,6857.0,47.3909,47.3994,47.3738,47.3824,6857.0
2015-11-09 12:35:00,55.61,55.63,55.61,55.62,5359.0,47.3824,47.3994,47.3824,47.3909,5359.0
2015-11-09 12:40:00,55.62,55.68,55.62,55.67,11964.0,47.3909,47.442,47.3909,47.4335,11964.0
2015-11-09 12:45:00,55.68,55.68,55.62,55.63,11588.0,47.442,47.442,47.3909,47.3994,11588.0
2015-11-09 12:50:00,55.63,55.65,55.61,55.65,10123.0,47.3994,47.4164,47.3824,47.4164,10123.0
2015-11-09 12:55:00,55.65,55.67,55.62,55.64,9691.0,47.4164,47.4335,47.3909,47.4079,9691.0
2015-11-09 13:00:00,55.64,55.67,55.6,55.6,9249.0,47.4079,47.4335,47.3738,47.3738,9249.0
2015-11-09 13:05:00,55.6,55.63,55.56,55.56,21807.0,47.3738,47.3994,47.3398,47.3398,21807.0
2015-11-09 13:10:00,55.57,55.58,55.5,55.51,14309.0,47.3483,47.3568,47.2886,47.2972,14309.0
2015-11-09 13:15:00,55.51,55.52,55.46,55.46,13460.0,47.2972,47.3057,47.2546,47.2546,13460.0
2015-11-09 13:20:00,55.46,55.49,55.46,55.49,5705.0,47.2546,47.2801,47.2546,47.2801,5705.0
2015-11-09 13:25:00,55.49,55.53,55.49,55.52,6049.0,47.2801,47.3142,47.2801,47.3057,6049.0
2015-11-09 13:30:00,55.52,55.54,55.49,55.5,7731.0,47.3057,47.3227,47.2801,47.2886,7731.0
2015-11-09 13:35:00,55.51,55.56,55.5,55.55,12641.0,47.2972,47.3398,47.2886,47.3312,12641.0
2015-11-09 13:40:00,55.55,55.61,55.55,55.6,6853.0,47.3312,47.3824,47.3312,47.3738,6853.0
2015-11-09 13:45:00,55.6,55.6,55.55,55.56,5726.0,47.3738,47.3738,47.3312,47.3398,5726.0
2015-11-09 13:50:00,55.56,55.57,55.51,55.55,12970.0,47.3398,47.3483,47.2972,47.3312,12970.0
2015-11-09 13:55:00,55.55,55.57,55.53,55.57,15049.0,47.3312,47.3483,47.3142,47.3483,15049.0
2015-11-09 14:00:00,55.57,55.6,55.55,55.6,11271.0,47.3483,47.3738,47.3312,47.3738,11271.0
2015-11-09 14:05:00,55.6,55.65,55.59,55.63,11322.0,47.3738,47.4164,47.3653,47.3994,11322.0
2015-11-09 14:10:00,55.62,55.64,55.61,55.62,7288.0,47.3909,47.4079,47.3824,47.3909,7288.0
2015-11-09 14:15:00,55.62,55.62,55.57,55.61,17620.0,47.3909,47.3909,47.3483,47.3824,17620.0
2015-11-09 14:20:00,55.61,55.64,55.6,55.64,9666.0,47.3824,47.4079,47.3738,47.4079,9666.0
2015-11-09 14:25:00,55.63,55.67,55.63,55.66,7339.0,47.3994,47.4335,47.3994,47.425,7339.0
2015-11-09 14:30:00,55.66,55.71,55.65,55.69,15011.0,47.425,47.4676,47.4164,47.4505,15011.0
2015-11-09 14:35:00,55.68,55.68,55.62,55.63,20555.0,47.442,47.442,47.3909,47.3994,20555.0
2015-11-09 14:40:00,55.62,55.67,55.62,55.64,16890.0,47.3909,47.4335,47.3909,47.4079,16890.0
2015-11-09 14:45:00,55.64,55.64,55.61,55.63,26624.0,47.4079,47.4079,47.3824,47.3994,26624.0
2015-11-09 14:50:00,55.63,55.64,55.59,55.6,14868.0,47.3994,47.4079,47.3653,47.3738,14868.0
2015-11-09 14:55:00,55.6,55.62,55.57,55.57,11396.0,47.3738,47.3909,47.3483,47.3483,11396.0
2015-11-09 15:00:00,55.58,55.59,55.53,55.57,17166.0,47.3568,47.3653,47.3142,47.3483,17166.0
2015-11-09 15:05:00,55.57,55.59,55.5,55.52,31628.0,47.3483,47.3653,47.2886,47.3057,31628.0
2015-11-09 15:10:00,55.51,55.55,55.5,55.53,18602.0,47.2972,47.3312,47.2886,47.3142,18602.0
2015-11-09 15:15:00,55.53,55.53,55.47,55.52,21417.0,47.3142,47.3142,47.2631,47.3057,21417.0
2015-11-09 15:20:00,55.51,55.53,55.49,55.53,16690.0,47.2972,47.3142,47.2801,47.3142,16690.0
2015-11-09 15:25:00,55.54,55.62,55.54,55.61,30673.0,47.3227,47.3909,47.3227,47.3824,30673.0
2015-11-09 15:30:00,55.61,55.7,55.61,55.7,44106.0,47.3824,47.459,47.3824,47.459,44106.0
2015-11-09 15:35:00,55.71,55.74,55.69,55.74,32041.0,47.4676,47.4931,47.4505,47.4931,32041.0
2015-11-09 15:40:00,55.74,55.77,55.72,55.75,59854.0,47.4931,47.5187,47.4761,47.5017,59854.0
2015-11-09 15:45:00,55.75,55.78,55.73,55.76,78267.0,47.5017,47.5272,47.4846,47.5102,78267.0
2015-11-09 15:50:00,55.76,55.76,55.7,55.71,70751.0,47.5102,47.5102,47.459,47.4676,70751.0
2015-11-09 15:55:00,55.72,55.72,55.63,55.64,150551.0,47.4761,47.4761,47.3994,47.4079,150551.0
2015-11-10 09:30:00,55.57,55.72,55.49,55.72,29701.0,47.3483,47.4761,47.2801,47.4761,29701.0
2015-11-10 09:35:00,55.76,55.82,55.73,55.74,9754.0,47.5102,47.5613,47.4846,47.4931,9754.0
2015-11-10 09:40:00,55.75,55.78,55.66,55.74,28102.0,47.5017,47.5272,47.425,47.4931,28102.0
2015-11-10 09:45:00,55.75,55.78,55.7,55.76,31376.0,47.5017,47.5272,47.459,47.5102,31376.0
2015-11-10 09:50:00,55.78,55.78,55.69,55.74,14391.0,47.5272,47.5272,47.4505,47.4931,14391.0
2015-11-10 09:55:00,55.73,55.76,55.71,55.75,9580.0,47.4846,47.5102,47.4676,47.5017,9580.0
2015-11-10 10:00:00,55.75,55.77,55.74,55.75,6601.0,47.5017,47.5187,47.4931,47.5017,6601.0
2015-11-10 10:05:00,55.74,55.77,55.68,55.71,7987.0,47.4931,47.5187,47.442,47.4676,7987.0
2015-11-10 10:10:00,55.71,55.76,55.71,55.71,10318.0,47.4676,47.5102,47.4676,47.4676,10318.0
2015-11-10 10:15:00,55.71,55.71,55.61,55.61,10477.0,47.4676,47.4676,47.3824,47.3824,10477.0
2015-11-10 10:20:00,55.61,55.62,55.57,55.59,11367.0,47.3824,47.3909,47.3483,47.3653,11367.0
2015-11-10 10:25:00,55.59,55.64,55.59,55.64,4606.0,47.3653,47.4079,47.3653,47.4079,4606.0
2015-11-10 10:30:00,55.62,55.63,55.61,55.61,4088.0,47.3909,47.3994,47.3824,47.3824,4088.0
2015-11-10 10:35:00,55.6,55.68,55.6,55.68,6150.0,47.3738,47.442,47.3738,47.442,6150.0
2015-11-10 10:40:00,55.67,55.68,55.64,55.66,5701.0,47.4335,47.442,47.4079,47.425,5701.0
2015-11-10 10:45:00,55.66,55.67,55.61,55.64,25592.0,47.425,47.4335,47.3824,47.4079,25592.0
2015-11-10 10:50:00,55.65,55.82,55.65,55.81,79694.0,47.4164,47.5613,47.4164,47.5528,79694.0
2015-11-10 10:55:00,55.81,55.86,55.74,55.74,49287.0,47.5528,47.5954,47.4931,47.4931,49287.0
2015-11-10 11:00:00,55.74,55.78,55.73,55.75,8445.0,47.4931,47.5272,47.4846,47.5017,8445.0
2015-11-10 11:05:00,55.75,55.77,55.71,55.71,7107.0,47.5017,47.5187,47.4676,47.4676,7107.0
2015-11-10 11:10:00,55.71,55.73,55.67,55.68,15368.0,47.4676,47.4846,47.4335,47.442,15368.0
2015-11-10 11:15:00,55.67,55.7,55.63,55.69,18291.0,47.4335,47.459,47.3994,47.4505,18291.0
2015-11-10 11:20:00,55.68,55.72,55.66,55.66,7000.0,47.442,47.4761,47.425,47.425,7000.0
2015-11-10 11:25:00,55.66,55.66,55.58,55.61,12107.0,47.425,47.425,47.3568,47.3824,12107.0
2015-11-10 11:30:00,55.61,55.66,55.61,55.64,3944.0,47.3824,47.425,47.3824,47.4079,3944.0
2015-11-10 11:35:00,55.65,55.66,55.61,55.61,16814.0,47.4164,47.425,47.3824,47.3824,16814.0
2015-11-10 11:40:00,55.61,55.69,55.6,55.69,18529.0,47.3824,47.4505,47.3738,47.4505,18529.0
2015-11-10 11:45:00,55.69,55.71,55.68,55.69,4203.0,47.4505,47.4676,47.442,47.4505,4203.0
2015-11-10 11:50:00,55.69,55.69,55.62,55.62,5385.0,47.4505,47.4505,47.3909,47.3909,5385.0
2015-11-10 11:55:00,55.62,55.63,55.61,55.61,8601.0,47.3909,47.3994,47.3824,47.3824,8601.0
2015-11-10 12:00:00,55.61,55.64,55.6,55.62,7191.0,47.3824,47.4079,47.3738,47.3909,7191.0
2015-11-10 12:05:00,55.61,55.64,55.61,55.63,9581.0,47.3824,47.4079,47.3824,47.3994,9581.0
2015-11-10 12:10:00,55.63,55.66,55.61,55.66,5301.0,47.3994,47.425,47.3824,47.425,5301.0
2015-11-10 12:15:00,55.65,55.7,55.65,55.69,7761.0,47.4164,47.459,47.4164,47.4505,7761.0
2015-11-10 12:20:00,55.68,55.71,55.66,55.66,19053.0,47.442,47.4676,47.425,47.425,19053.0
2015-11-10 12:25:00,55.65,55.66,55.6,55.61,6762.0,47.4164,47.425,47.3738,47.3824,6762.0
2015-11-10 12:30:00,55.6,55.6,55.53,55.56,13048.0,47.3738,47.3738,47.3142,47.3398,13048.0
2015-11-10 12:35:00,55.55,55.58,55.54,55.58,16191.0,47.3312,47.3568,47.3227,47.3568,16191.0
2015-11-10 12:40:00,55.58,55.58,55.55,55.56,27050.0,47.3568,47.3568,47.3312,47.3398,27050.0
2015-11-10 12:45:00,55.56,55.61,55.55,55.61,8478.0,47.3398,47.3824,47.3312,47.3824,8478.0
2015-11-10 12:50:00,55.61,55.61,55.58,55.6,5717.0,47.3824,47.3824,47.3568,47.3738,5717.0
2015-11-10 12:55:00,55.6,55.61,55.58,55.58,4595.0,47.3738,47.3824,47.3568,47.3568,4595.0
2015-11-10 13:00:00,55.58,55.61,55.57,55.61,12534.0,47.3568,47.3824,47.3483,47.3824,12534.0
2015-11-10 13:05:00,55.62,55.63,55.57,55.59,9734.0,47.3909,47.3994,47.3483,47.3653,9734.0
2015-11-10 13:10:00,55.59,55.62,55.58,55.62,12359.0,47.3653,47.3909,47.3568,47.3909,12359.0
2015-11-10 13:15:00,55.62,55.62,55.56,55.59,10937.0,47.3909,47.3909,47.3398,47.3653,10937.0
2015-11-10 13:20:00,55.59,55.59,55.56,55.57,13347.0,47.3653,47.3653,47.3398,47.3483,13347.0
2015-11-10 13:25:00,55.56,55.66,55.56,55.66,12447.0,47.3398,47.425,47.3398,47.425,12447.0
2015-11-10 13:30:00,55.66,55.66,55.63,55.65,4655.0,47.425,47.425,47.3994,47.4164,4655.0
2015-11-10 13:35:00,55.64,55.65,55.61,55.62,15747.0,47.4079,47.4164,47.3824,47.3909,15747.0
2015-11-10 13:40:00,55.61,55.65,55.61,55.65,8817.0,47.3824,47.4164,47.3824,47.4164,8817.0
2015-11-10 13:45:00,55.65,55.71,55.64,55.7,10684.0,47.4164,47.4676,47.4079,47.459,10684.0
2015-11-10 13:50:00,55.71,55.76,55.7,55.75,10999.0,47.4676,47.5102,47.459,47.5017,10999.0
2015-11-10 13:55:00,55.75,55.77,55.73,55.77,4537.0,47.5017,47.5187,47.4846,47.5187,4537.0
2015-11-10 14:00:00,55.76,55.79,55.75,55.79,15858.0,47.5102,47.5357,47.5017,47.5357,15858.0
2015-11-10 14:05:00,55.79,55.8,55.76,55.76,10242.0,47.5357,47.5443,47.5102,47.5102,10242.0
2015-11-10 14:10:00,55.75,55.76,55.74,55.76,10879.0,47.5017,47.5102,47.4931,47.5102,10879.0
2015-11-10 14:15:00,55.75,55.76,55.71,55.72,7701.0,47.5017,47.5102,47.4676,47.4761,7701.0
2015-11-10 14:20:00,55.72,55.73,55.71,55.73,9401.0,47.4761,47.4846,47.4676,47.4846,9401.0
2015-11-10 14:25:00,55.73,55.73,55.71,55.73,13068.0,47.4846,47.4846,47.4676,47.4846,13068.0
2015-11-10 14:30:00,55.73,55.76,55.72,55.75,10115.0,47.4846,47.5102,47.4761,47.5017,10115.0
2015-11-10 14:35:00,55.76,55.78,55.74,55.78,11481.0,47.5102,47.5272,47.4931,47.5272,11481.0
2015-11-10 14:40:00,55.78,55.84,55.75,55.82,17337.0,47.5272,47.5783,47.5017,47.5613,17337.0
2015-11-10 14:45:00,55.82,55.83,55.8,55.81,6700.0,47.5613,47.5698,47.5443,47.5528,6700.0
2015-11-10 14:50:00,55.82,55.83,55.78,55.78,11789.0,47.5613,47.5698,47.5272,47.5272,11789.0
2015-11-10 14:55:00,55.78,55.78,55.73,55.74,14448.0,47.5272,47.5272,47.4846,47.4931,14448.0
2015-11-10 15:00:00,55.73,55.74,55.71,55.71,22923.0,47.4846,47.4931,47.4676,47.4676,22923.0
2015-11-10 15:05:00,55.72,55.73,55.69,55.71,25828.0,47.4761,47.4846,47.4505,47.4676,25828.0
2015-11-10 15:10:00,55.7,55.71,55.68,55.71,23110.0,47.459,47.4676,47.442,47.4676,23110.0
2015-11-10 15:15:00,55.7,55.74,55.67,55.68,31621.0,47.459,47.4931,47.4335,47.442,31621.0
2015-11-10 15:20:00,55.68,55.71,55.63,55.64,68379.0,47.442,47.4676,47.3994,47.4079,68379.0
2015-11-10 15:25:00,55.64,55.66,55.61,55.63,37333.0,47.4079,47.425,47.3824,47.3994,37333.0
2015-11-10 15:30:00,55.63,55.68,55.62,55.66,46539.0,47.3994,47.442,47.3909,47.425,46539.0
2015-11-10 15:35:00,55.65,55.68,55.64,55.66,18363.0,47.4164,47.442,47.4079,47.425,18363.0
2015-11-10 15:40:00,55.66,55.68,55.65,55.66,46535.0,47.425,47.442,47.4164,47.425,46535.0
2015-11-10 15:45:00,55.67,55.69,55.65,55.66,78628.0,47.4335,47.4505,47.4164,47.425,78628.0
2015-11-10 15:50:00,55.66,55.67,55.64,55.65,49061.0,47.425,47.4335,47.4079,47.4164,49061.0
2015-11-10 15:55:00,55.64,55.69,55.58,55.66,213710.0,47.4079,47.4505,47.3568,47.425,213710.0
2015-11-11 09:30:00,55.74,55.83,55.57,55.62,19564.0,47.4931,47.5698,47.3483,47.3909,19564.0
2015-11-11 09:35:00,55.62,55.67,55.41,55.65,83552.0,47.3909,47.4335,47.212,47.4164,83552.0
2015-11-11 09:40:00,55.64,55.69,55.63,55.66,11134.0,47.4079,47.4505,47.3994,47.425,11134.0
2015-11-11 09:45:00,55.68,55.68,55.58,55.59,38082.0,47.442,47.442,47.3568,47.3653,38082.0
2015-11-11 09:50:00,55.6,55.71,55.6,55.69,33156.0,47.3738,47.4676,47.3738,47.4505,33156.0
2015-11-11 09:55:00,55.68,55.7,55.63,55.64,13223.0,47.442,47.459,47.3994,47.4079,13223.0
2015-11-11 10:00:00,55.64,55.65,55.52,55.54,33047.0,47.4079,47.4164,47.3057,47.3227,33047.0
2015-11-11 10:05:00,55.55,55.57,55.52,55.52,7161.0,47.3312,47.3483,47.3057,47.3057,7161.0
2015-11-11 10:10:00,55.52,55.54,55.41,55.42,37019.0,47.3057,47.3227,47.212,47.2205,37019.0
2015-11-11 10:15:00,55.42,55.5,55.4,55.48,30577.0,47.2205,47.2886,47.2034,47.2716,30577.0
2015-11-11 10:20:00,55.47,55.48,55.41,55.46,21768.0,47.2631,47.2716,47.212,47.2546,21768.0
2015-11-11 10:25:00,55.45,55.48,55.42,55.45,9713.0,47.246,47.2716,47.2205,47.246,9713.0
2015-11-11 10:30:00,55.45,55.48,55.44,55.47,19815.0,47.246,47.2716,47.2375,47.2631,19815.0
2015-11-11 10:35:00,55.46,55.46,55.4,55.44,52567.0,47.2546,47.2546,47.2034,47.2375,52567.0
2015-11-11 10:40:00,55.44,55.45,55.39,55.41,30681.0,47.2375,47.246,47.1949,47.212,30681.0
2015-11-11 10:45:00,55.41,55.52,55.41,55.51,32553.0,47.212,47.3057,47.212,47.2972,32553.0
2015-11-11 10:50:00,55.51,55.52,55.47,55.5,26113.0,47.2972,47.3057,47.2631,47.2886,26113.0
2015-11-11 10:55:00,55.49,55.55,55.49,55.52,13938.0,47.2801,47.3312,47.2801,47.3057,13938.0
2015-11-11 11:00:00,55.53,55.59,55.49,55.56,23742.0,47.3142,47.3653,47.2801,47.3398,23742.0
2015-11-11 11:05:00,55.56,55.59,55.55,55.56,29534.0,47.3398,47.3653,47.3312,47.3398,29534.0
2015-11-11 11:10:00,55.56,55.59,55.54,55.57,27058.0,47.3398,47.3653,47.3227,47.3483,27058.0
2015-11-11 11:15:00,55.58,55.63,55.57,55.59,25850.0,47.3568,47.3994,47.3483,47.3653,25850.0
2015-11-11 11:20:00,55.6,55.63,55.59,55.6,16062.0,47.3738,47.3994,47.3653,47.3738,16062.0
2015-11-11 11:25:00,55.6,55.64,55.59,55.64,8577.0,47.3738,47.4079,47.3653,47.4079,8577.0
2015-11-11 11:30:00,55.64,55.68,55.64,55.64,6926.0,47.4079,47.442,47.4079,47.4079,6926.0
2015-11-11 11:35:00,55.64,55.65,55.62,55.63,9181.0,47.4079,47.4164,47.3909,47.3994,9181.0
2015-11-11 11:40:00,55.62,55.64,55.61,55.63,11658.0,47.3909,47.4079,47.3824,47.3994,11658.0
2015-11-11 11:45:00,55.63,55.66,55.61,55.66,9037.0,47.3994,47.425,47.3824,47.425,9037.0
2015-11-11 11:50:00,55.67,55.68,55.65,55.66,11557.0,47.4335,47.442,47.4164,47.425,11557.0
2015-11-11 11:55:00,55.66,55.66,55.62,55.63,10828.0,47.425,47.425,47.3909,47.3994,10828.0
2015-11-11 12:00:00,55.63,55.64,55.59,55.62,8077.0,47.3994,47.4079,47.3653,47.3909,8077.0
2015-11-11 12:05:00,55.61,55.66,55.61,55.65,12759.0,47.3824,47.425,47.3824,47.4164,12759.0
2015-11-11 12:10:00,55.64,55.65,55.62,55.62,5907.0,47.4079,47.4164,47.3909,47.3909,5907.0
2015-11-11 12:15:00,55.62,55.68,55.62,55.64,22149.0,47.3909,47.442,47.3909,47.4079,22149.0
2015-11-11 12:20:00,55.63,55.68,55.62,55.65,11811.0,47.3994,47.442,47.3909,47.4164,11811.0
2015-11-11 12:25:00,55.66,55.71,55.66,55.67,16088.0,47.425,47.4676,47.425,47.4335,16088.0
2015-11-11 12:30:00,55.67,55.7,55.66,55.66,9570.0,47.4335,47.459,47.425,47.425,9570.0
2015-11-11 12:35:00,55.67,55.72,55.66,55.68,19628.0,47.4335,47.4761,47.425,47.442,19628.0
2015-11-11 12:40:00,55.68,55.69,55.66,55.66,5266.0,47.442,47.4505,47.425,47.425,5266.0
2015-11-11 12:45:00,55.67,55.72,55.67,55.69,17319.0,47.4335,47.4761,47.4335,47.4505,17319.0
2015-11-11 12:50:00,55.7,55.7,55.67,55.68,5278.0,47.459,47.459,47.4335,47.442,5278.0
2015-11-11 12:55:00,55.69,55.69,55.68,55.69,2145.0,47.4505,47.4505,47.442,47.4505,2145.0
2015-11-11 13:00:00,55.69,55.7,55.67,55.67,6250.0,47.4505,47.459,47.4335,47.4335,6250.0
2015-11-11 13:05:00,55.68,55.68,55.61,55.62,13973.0,47.442,47.442,47.3824,47.3909,13973.0
2015-11-11 13:10:00,55.62,55.62,55.54,55.55,11896.0,47.3909,47.3909,47.3227,47.3312,11896.0
2015-11-11 13:15:00,55.55,55.55,55.53,55.53,8392.0,47.3312,47.3312,47.3142,47.3142,8392.0
2015-11-11 13:20:00,55.53,55.56,55.52,55.52,8206.0,47.3142,47.3398,47.3057,47.3057,8206.0
2015-11-11 13:25:00,55.52,55.53,55.49,55.52,165288.0,47.3057,47.3142,47.2801,47.3057,165288.0
2015-11-11 13:30:00,55.52,55.53,55.46,55.47,28753.0,47.3057,47.3142,47.2546,47.2631,28753.0
2015-11-11 13:35:00,55.47,55.49,55.43,55.49,10544.0,47.2631,47.2801,47.229,47.2801,10544.0
2015-11-11 13:40:00,55.49,55.53,55.49,55.53,37299.0,47.2801,47.3142,47.2801,47.3142,37299.0
2015-11-11 13:45:00,55.53,55.53,55.46,55.48,31254.0,47.3142,47.3142,47.2546,47.2716,31254.0
2015-11-11 13:50:00,55.48,55.54,55.48,55.51,23153.0,47.2716,47.3227,47.2716,47.2972,23153.0
2015-11-11 13:55:00,55.52,55.55,55.5,55.5,14267.0,47.3057,47.3312,47.2886,47.2886,14267.0
2015-11-11 14:00:00,55.5,55.5,55.47,55.49,17584.0,47.2886,47.2886,47.2631,47.2801,17584.0
2015-11-11 14:05:00,55.52,55.52,55.49,55.51,31744.0,47.3057,47.3057,47.2801,47.2972,31744.0
2015-11-11 14:10:00,55.51,55.52,55.49,55.52,14515.0,47.2972,47.3057,47.2801,47.3057,14515.0
2015-11-11 14:15:00,55.52,55.53,55.5,55.53,18079.0,47.3057,47.3142,47.2886,47.3142,18079.0
2015-11-11 14:20:00,55.52,55.54,55.52,55.54,8113.0,47.3057,47.3227,47.3057,47.3227,8113.0
2015-11-11 14:25:00,55.53,55.6,55.53,55.59,18554.0,47.3142,47.3738,47.3142,47.3653,18554.0
2015-11-11 14:30:00,55.6,55.6,55.51,55.54,37276.0,47.3738,47.3738,47.2972,47.3227,37276.0
2015-11-11 14:35:00,55.55,55.55,55.53,55.54,6899.0,47.3312,47.3312,47.3142,47.3227,6899.0
2015-11-11 14:40:00,55.54,55.55,55.48,55.5,27188.0,47.3227,47.3312,47.2716,47.2886,27188.0
2015-11-11 14:45:00,55.5,55.54,55.49,55.5,30918.0,47.2886,47.3227,47.2801,47.2886,30918.0
2015-11-11 14:50:00,55.5,55.5,55.48,55.49,16562.0,47.2886,47.2886,47.2716,47.2801,16562.0
2015-11-11 14:55:00,55.48,55.49,55.45,55.46,9591.0,47.2716,47.2801,47.246,47.2546,9591.0
2015-11-11 15:00:00,55.46,55.48,55.45,55.48,21639.0,47.2546,47.2716,47.246,47.2716,21639.0
2015-11-11 15:05:00,55.48,55.54,55.48,55.48,38536.0,47.2716,47.3227,47.2716,47.2716,38536.0
2015-11-11 15:10:00,55.49,55.55,55.47,55.55,15079.0,47.2801,47.3312,47.2631,47.3312,15079.0
2015-11-11 15:15:00,55.54,55.54,55.49,55.5,17772.0,47.3227,47.3227,47.2801,47.2886,17772.0
2015-11-11 15:20:00,55.5,55.5,55.48,55.49,34200.0,47.2886,47.2886,47.2716,47.2801,34200.0
2015-11-11 15:25:00,55.5,55.55,55.49,55.53,41010.0,47.2886,47.3312,47.2801,47.3142,41010.0
2015-11-11 15:30:00,55.53,55.55,55.51,55.51,37052.0,47.3142,47.3312,47.2972,47.2972,37052.0
2015-11-11 15:35:00,55.51,55.55,55.49,55.54,29621.0,47.2972,47.3312,47.2801,47.3227,29621.0
2015-11-11 15:40:00,55.54,55.56,55.53,55.55,38062.0,47.3227,47.3398,47.3142,47.3312,38062.0
2015-11-11 15:45:00,55.55,55.58,55.54,55.54,40860.0,47.3312,47.3568,47.3227,47.3227,40860.0
2015-11-11 15:50:00,55.53,55.6,55.53,55.6,52046.0,47.3142,47.3738,47.3142,47.3738,52046.0
2015-11-11 15:55:00,55.59,55.61,55.54,55.55,115129.0,47.3653,47.3824,47.3227,47.3312,115129.0
2015-11-12 09:30:00,55.16,55.35,55.16,55.25,27590.0,46.9989,47.1608,46.9989,47.0756,27590.0
2015-11-12 09:35:00,55.27,55.4,55.25,55.25,7593.0,47.0927,47.2034,47.0756,47.0756,7593.0
2015-11-12 09:40:00,55.28,55.31,55.18,55.18,14471.0,47.1012,47.1267,47.016,47.016,14471.0
2015-11-12 09:45:00,55.19,55.19,55.1,55.13,14979.0,47.0245,47.0245,46.9478,46.9734,14979.0
2015-11-12 09:50:00,55.14,55.15,55.09,55.14,14771.0,46.9819,46.9904,46.9393,46.9819,14771.0
2015-11-12 09:55:00,55.14,55.14,55.07,55.11,10101.0,46.9819,46.9819,46.9223,46.9563,10101.0
2015-11-12 10:00:00,55.11,55.12,55.01,55.01,11258.0,46.9563,46.9649,46.8711,46.8711,11258.0
2015-11-12 10:05:00,55.02,55.08,54.98,55.02,24798.0,46.8797,46.9308,46.8456,46.8797,24798.0
2015-11-12 10:10:00,55.04,55.06,55.0,55.04,12691.0,46.8967,46.9137,46.8626,46.8967,12691.0
2015-11-12 10:15:00,55.04,55.15,55.02,55.12,14058.0,46.8967,46.9904,46.8797,46.9649,14058.0
2015-11-12 10:20:00,55.11,55.11,55.07,55.07,8291.0,46.9563,46.9563,46.9223,46.9223,8291.0
2015-11-12 10:25:00,55.08,55.12,55.06,55.06,19012.0,46.9308,46.9649,46.9137,46.9137,19012.0
2015-11-12 10:30:00,55.06,55.07,55.0,55.05,39729.0,46.9137,46.9223,46.8626,46.9052,39729.0
2015-11-12 10:35:00,55.05,55.14,55.03,55.13,14618.0,46.9052,46.9819,46.8882,46.9734,14618.0
2015-11-12 10:40:00,55.12,55.13,55.06,55.11,14222.0,46.9649,46.9734,46.9137,46.9563,14222.0
2015-11-12 10:45:00,55.11,55.12,55.07,55.08,9909.0,46.9563,46.9649,46.9223,46.9308,9909.0
2015-11-12 10:50:00,55.09,55.17,55.09,55.17,6730.0,46.9393,47.0075,46.9393,47.0075,6730.0
2015-11-12 10:55:00,55.18,55.24,55.18,55.23,10934.0,47.016,47.0671,47.016,47.0586,10934.0
2015-11-12 11:00:00,55.23,55.26,55.22,55.25,8520.0,47.0586,47.0841,47.0501,47.0756,8520.0
2015-11-12 11:05:00,55.26,55.31,55.26,55.3,9095.0,47.0841,47.1267,47.0841,47.1182,9095.0
2015-11-12 11:10:00,55.29,55.31,55.25,55.26,10252.0,47.1097,47.1267,47.0756,47.0841,10252.0
2015-11-12 11:15:00,55.26,55.28,55.22,55.23,10790.0,47.0841,47.1012,47.0501,47.0586,10790.0
2015-11-12 11:20:00,55.23,55.24,55.16,55.17,10106.0,47.0586,47.0671,46.9989,47.0075,10106.0
2015-11-12 11:25:00,55.17,55.22,55.16,55.18,11118.0,47.0075,47.0501,46.9989,47.016,11118.0
2015-11-12 11:30:00,55.17,55.17,55.1,55.1,8913.0,47.0075,47.0075,46.9478,46.9478,8913.0
2015-11-12 11:35:00,55.11,55.15,55.1,55.11,11278.0,46.9563,46.9904,46.9478,46.9563,11278.0
2015-11-12 11:40:00,55.11,55.16,55.11,55.14,12843.0,46.9563,46.9989,46.9563,46.9819,12843.0
2015-11-12 11:45:00,55.13,55.14,55.08,55.1,21083.0,46.9734,46.9819,46.9308,46.9478,21083.0
2015-11-12 11:50:00,55.1,55.11,55.05,55.09,9085.0,46.9478,46.9563,46.9052,46.9393,9085.0
2015-11-12 11:55:00,55.08,55.16,55.08,55.14,21297.0,46.9308,46.9989,46.9308,46.9819,21297.0
2015-11-12 12:00:00,55.14,55.18,55.14,55.15,10298.0,46.9819,47.016,46.9819,46.9904,10298.0
2015-11-12 12:05:00,55.14,55.14,55.1,55.1,8184.0,46.9819,46.9819,46.9478,46.9478,8184.0
2015-11-12 12:10:00,55.1,55.11,55.02,55.04,15047.0,46.9478,46.9563,46.8797,46.8967,15047.0
2015-11-12 12:15:00,55.04,55.05,55.0,55.01,5504.0,46.8967,46.9052,46.8626,46.8711,5504.0
2015-11-12 12:20:00,55.01,55.02,54.97,54.97,7921.0,46.8711,46.8797,46.8371,46.8371,7921.0
2015-11-12 12:25:00,54.97,55.02,54.97,55.02,6500.0,46.8371,46.8797,46.8371,46.8797,6500.0
2015-11-12 12:30:00,55.03,55.03,55.02,55.03,7233.0,46.8882,46.8882,46.8797,46.8882,7233.0
2015-11-12 12:35:00,55.02,55.03,54.99,55.01,7227.0,46.8797,46.8882,46.8541,46.8711,7227.0
2015-11-12 12:40:00,55.01,55.09,55.01,55.07,15987.0,46.8711,46.9393,46.8711,46.9223,15987.0
2015-11-12 12:45:00,55.07,55.09,55.06,55.09,6993.0,46.9223,46.9393,46.9137,46.9393,6993.0
2015-11-12 12:50:00,55.1,55.15,55.1,55.1,11494.0,46.9478,46.9904,46.9478,46.9478,11494.0
2015-11-12 12:55:00,55.09,55.09,55.06,55.07,8896.0,46.9393,46.9393,46.9137,46.9223,8896.0
2015-11-12 13:00:00,55.07,55.12,55.07,55.09,8798.0,46.9223,46.9649,46.9223,46.9393,8798.0
2015-11-12 13:05:00,55.07,55.09,55.05,55.06,8850.0,46.9223,46.9393,46.9052,46.9137,8850.0
2015-11-12 13:10:00,55.06,55.16,55.06,55.13,18203.0,46.9137,46.9989,46.9137,46.9734,18203.0
2015-11-12 13:15:00,55.13,55.2,55.13,55.15,11020.0,46.9734,47.033,46.9734,46.9904,11020.0
2015-11-12 13:20:00,55.15,55.18,55.09,55.13,14136.0,46.9904,47.016,46.9393,46.9734,14136.0
2015-11-12 13:25:00,55.13,55.14,55.11,55.14,9094.0,46.9734,46.9819,46.9563,46.9819,9094.0
2015-11-12 13:30:00,55.15,55.16,55.13,55.14,10445.0,46.9904,46.9989,46.9734,46.9819,10445.0
2015-11-12 13:35:00,55.14,55.18,55.14,55.17,18416.0,46.9819,47.016,46.9819,47.0075,18416.0
2015-11-12 13:40:00,55.18,55.2,55.1,55.11,14330.0,47.016,47.033,46.9478,46.9563,14330.0
2015-11-12 13:45:00,55.1,55.15,55.08,55.15,13087.0,46.9478,46.9904,46.9308,46.9904,13087.0
2015-11-12 13:50:00,55.14,55.15,55.11,55.15,11500.0,46.9819,46.9904,46.9563,46.9904,11500.0
2015-11-12 13:55:00,55.15,55.18,55.14,55.14,14732.0,46.9904,47.016,46.9819,46.9819,14732.0
2015-11-12 14:00:00,55.14,55.16,55.12,55.15,11732.0,46.9819,46.9989,46.9649,46.9904,11732.0
2015-11-12 14:05:00,55.14,55.18,55.13,55.17,12735.0,46.9819,47.016,46.9734,47.0075,12735.0
2015-11-12 14:10:00,55.17,55.18,55.1,55.13,14397.0,47.0075,47.016,46.9478,46.9734,14397.0
2015-11-12 14:15:00,55.12,55.14,55.09,55.1,11105.0,46.9649,46.9819,46.9393,46.9478,11105.0
2015-11-12 14:20:00,55.1,55.11,55.05,55.05,13296.0,46.9478,46.9563,46.9052,46.9052,13296.0
2015-11-12 14:25:00,55.06,55.15,55.06,55.15,15908.0,46.9137,46.9904,46.9137,46.9904,15908.0
2015-11-12 14:30:00,55.15,55.17,55.13,55.13,8390.0,46.9904,47.0075,46.9734,46.9734,8390.0
2015-11-12 14:35:00,55.11,55.12,55.08,55.08,15443.0,46.9563,46.9649,46.9308,46.9308,15443.0
2015-11-12 14:40:00,55.09,55.09,55.05,55.07,17129.0,46.9393,46.9393,46.9052,46.9223,17129.0
2015-11-12 14:45:00,55.06,55.06,55.01,55.01,14870.0,46.9137,46.9137,46.8711,46.8711,14870.0
2015-11-12 14:50:00,55.02,55.02,54.95,54.95,42117.0,46.8797,46.8797,46.82,46.82,42117.0
2015-11-12 14:55:00,54.95,55.01,54.95,55.01,9095.0,46.82,46.8711,46.82,46.8711,9095.0
2015-11-12 15:00:00,55.0,55.03,54.99,55.0,14012.0,46.8626,46.8882,46.8541,46.8626,14012.0
2015-11-12 15:05:00,55.0,55.01,54.97,55.01,9480.0,46.8626,46.8711,46.8371,46.8711,9480.0
2015-11-12 15:10:00,55.0,55.04,54.98,55.04,20250.0,46.8626,46.8967,46.8456,46.8967,20250.0
2015-11-12 15:15:00,55.03,55.06,55.02,55.05,13893.0,46.8882,46.9137,46.8797,46.9052,13893.0
2015-11-12 15:20:00,55.05,55.06,54.99,55.01,18694.0,46.9052,46.9137,46.8541,46.8711,18694.0
2015-11-12 15:25:00,55.02,55.05,55.01,55.03,11165.0,46.8797,46.9052,46.8711,46.8882,11165.0
2015-11-12 15:30:00,55.03,55.03,54.98,54.99,36734.0,46.8882,46.8882,46.8456,46.8541,36734.0
2015-11-12 15:35:00,54.99,55.01,54.98,54.99,21905.0,46.8541,46.8711,46.8456,46.8541,21905.0
2015-11-12 15:40:00,54.98,54.99,54.91,54.93,26372.0,46.8456,46.8541,46.7859,46.803,26372.0
2015-11-12 15:45:00,54.93,54.97,54.9,54.91,42029.0,46.803,46.8371,46.7774,46.7859,42029.0
2015-11-12 15:50:00,54.91,54.91,54.86,54.87,60717.0,46.7859,46.7859,46.7433,46.7518,60717.0
2015-11-12 15:55:00,54.86,54.91,54.84,54.84,152529.0,46.7433,46.7859,46.7263,46.7263,152529.0
2015-11-13 09:30:00,54.69,54.99,54.67,54.77,48675.0,46.5985,46.8541,46.5814,46.6666,48675.0
2015-11-13 09:35:00,54.77,54.84,54.66,54.67,101794.0,46.6666,46.7263,46.5729,46.5814,101794.0
2015-11-13 09:40:00,54.68,54.75,54.64,54.68,11051.0,46.59,46.6496,46.5559,46.59,11051.0
2015-11-13 09:45:00,54.68,54.78,54.66,54.75,26530.0,46.59,46.6752,46.5729,46.6496,26530.0
2015-11-13 09:50:00,54.76,54.76,54.65,54.73,20090.0,46.6581,46.6581,46.5644,46.6326,20090.0
2015-11-13 09:55:00,54.75,54.79,54.7,54.73,12300.0,46.6496,46.6837,46.607,46.6326,12300.0
2015-11-13 10:00:00,54.75,54.77,54.63,54.66,47156.0,46.6496,46.6666,46.5474,46.5729,47156.0
2015-11-13 10:05:00,54.66,54.7,54.62,54.7,18367.0,46.5729,46.607,46.5388,46.607,18367.0
2015-11-13 10:10:00,54.71,54.75,54.67,54.7,87853.0,46.6155,46.6496,46.5814,46.607,87853.0
2015-11-13 10:15:00,54.7,54.73,54.67,54.71,66545.0,46.607,46.6326,46.5814,46.6155,66545.0
2015-11-13 10:20:00,54.7,54.71,54.64,54.65,79348.0,46.607,46.6155,46.5559,46.5644,79348.0
2015-11-13 10:25:00,54.64,54.66,54.55,54.55,54214.0,46.5559,46.5729,46.4792,46.4792,54214.0
2015-11-13 10:30:00,54.56,54.57,54.44,54.47,39900.0,46.4877,46.4962,46.3855,46.411,39900.0
2015-11-13 10:35:00,54.46,54.51,54.45,54.46,26430.0,46.4025,46.4451,46.394,46.4025,26430.0
2015-11-13 10:40:00,54.46,54.48,54.35,54.36,55836.0,46.4025,46.4195,46.3088,46.3173,55836.0
2015-11-13 10:45:00,54.35,54.42,54.34,54.41,35191.0,46.3088,46.3684,46.3003,46.3599,35191.0
2015-11-13 10:50:00,54.42,54.42,54.36,54.4,22304.0,46.3684,46.3684,46.3173,46.3514,22304.0
2015-11-13 10:55:00,54.39,54.39,54.33,54.37,20320.0,46.3429,46.3429,46.2917,46.3258,20320.0
2015-11-13 11:00:00,54.37,54.37,54.27,54.29,19544.0,46.3258,46.3258,46.2406,46.2577,19544.0
2015-11-13 11:05:00,54.29,54.4,54.29,54.35,51478.0,46.2577,46.3514,46.2577,46.3088,51478.0
2015-11-13 11:10:00,54.35,54.36,54.26,54.28,16642.0,46.3088,46.3173,46.2321,46.2491,16642.0
2015-11-13 11:15:00,54.27,54.27,54.17,54.25,18176.0,46.2406,46.2406,46.1554,46.2236,18176.0
2015-11-13 11:20:00,54.26,54.46,54.25,54.46,69419.0,46.2321,46.4025,46.2236,46.4025,69419.0
2015-11-13 11:25:00,54.46,54.51,54.46,54.46,25717.0,46.4025,46.4451,46.4025,46.4025,25717.0
2015-11-13 11:30:00,54.46,54.46,54.39,54.44,7358.0,46.4025,46.4025,46.3429,46.3855,7358.0
2015-11-13 11:35:00,54.44,54.44,54.34,54.34,12850.0,46.3855,46.3855,46.3003,46.3003,12850.0
2015-11-13 11:40:00,54.33,54.38,54.32,54.38,7486.0,46.2917,46.3343,46.2832,46.3343,7486.0
2015-11-13 11:45:00,54.38,54.43,54.37,54.43,8279.0,46.3343,46.3769,46.3258,46.3769,8279.0
2015-11-13 11:50:00,54.43,54.44,54.41,54.43,14265.0,46.3769,46.3855,46.3599,46.3769,14265.0
2015-11-13 11:55:00,54.42,54.53,54.41,54.53,11130.0,46.3684,46.4622,46.3599,46.4622,11130.0
2015-11-13 12:00:00,54.53,54.53,54.48,54.52,7650.0,46.4622,46.4622,46.4195,46.4536,7650.0
2015-11-13 12:05:00,54.52,54.53,54.49,54.52,9300.0,46.4536,46.4622,46.4281,46.4536,9300.0
2015-11-13 12:10:00,54.53,54.63,54.53,54.63,7759.0,46.4622,46.5474,46.4622,46.5474,7759.0
2015-11-13 12:15:00,54.64,54.68,54.64,54.65,5571.0,46.5559,46.59,46.5559,46.5644,5571.0
2015-11-13 12:20:00,54.65,54.66,54.59,54.6,7851.0,46.5644,46.5729,46.5133,46.5218,7851.0
2015-11-13 12:25:00,54.59,54.6,54.56,54.56,11002.0,46.5133,46.5218,46.4877,46.4877,11002.0
2015-11-13 12:30:00,54.56,54.59,54.55,54.58,7200.0,46.4877,46.5133,46.4792,46.5048,7200.0
2015-11-13 12:35:00,54.58,54.58,54.49,54.5,9734.0,46.5048,46.5048,46.4281,46.4366,9734.0
2015-11-13 12:40:00,54.49,54.49,54.43,54.45,7181.0,46.4281,46.4281,46.3769,46.394,7181.0
2015-11-13 12:45:00,54.45,54.45,54.37,54.39,10680.0,46.394,46.394,46.3258,46.3429,10680.0
2015-11-13 12:50:00,54.38,54.4,54.37,54.38,11842.0,46.3343,46.3514,46.3258,46.3343,11842.0
2015-11-13 12:55:00,54.38,54.41,54.37,54.41,13988.0,46.3343,46.3599,46.3258,46.3599,13988.0
2015-11-13 13:00:00,54.41,54.46,54.4,54.46,13435.0,46.3599,46.4025,46.3514,46.4025,13435.0
2015-11-13 13:05:00,54.46,54.48,54.38,54.4,9285.0,46.4025,46.4195,46.3343,46.3514,9285.0
2015-11-13 13:10:00,54.4,54.41,54.38,54.4,10572.0,46.3514,46.3599,46.3343,46.3514,10572.0
2015-11-13 13:15:00,54.42,54.45,54.38,54.45,6904.0,46.3684,46.394,46.3343,46.394,6904.0
2015-11-13 13:20:00,54.45,54.47,54.4,54.4,16350.0,46.394,46.411,46.3514,46.3514,16350.0
2015-11-13 13:25:00,54.39,54.41,54.38,54.39,10390.0,46.3429,46.3599,46.3343,46.3429,10390.0
2015-11-13 13:30:00,54.39,54.41,54.37,54.37,9695.0,46.3429,46.3599,46.3258,46.3258,9695.0
2015-11-13 13:35:00,54.36,54.37,54.31,54.35,18031.0,46.3173,46.3258,46.2747,46.3088,18031.0
2015-11-13 13:40:00,54.36,54.4,54.35,54.39,10239.0,46.3173,46.3514,46.3088,46.3429,10239.0
2015-11-13 13:45:00,54.39,54.42,54.36,54.37,12509.0,46.3429,46.3684,46.3173,46.3258,12509.0
2015-11-13 13:50:00,54.36,54.44,54.36,54.4,7492.0,46.3173,46.3855,46.3173,46.3514,7492.0
2015-11-13 13:55:00,54.4,54.4,54.33,54.34,12693.0,46.3514,46.3514,46.2917,46.3003,12693.0
2015-11-13 14:00:00,54.34,54.38,54.33,54.37,5484.0,46.3003,46.3343,46.2917,46.3258,5484.0
2015-11-13 14:05:00,54.36,54.37,54.3,54.3,19193.0,46.3173,46.3258,46.2662,46.2662,19193.0
2015-11-13 14:10:00,54.31,54.35,54.28,54.32,14631.0,46.2747,46.3088,46.2491,46.2832,14631.0
2015-11-13 14:15:00,54.31,54.32,54.27,54.28,8750.0,46.2747,46.2832,46.2406,46.2491,8750.0
2015-11-13 14:20:00,54.28,54.28,54.23,54.24,14995.0,46.2491,46.2491,46.2065,46.2151,14995.0
2015-11-13 14:25:00,54.24,54.24,54.2,54.22,13787.0,46.2151,46.2151,46.181,46.198,13787.0
2015-11-13 14:30:00,54.22,54.24,54.19,54.19,15135.0,46.198,46.2151,46.1725,46.1725,15135.0
2015-11-13 14:35:00,54.2,54.22,54.17,54.18,22596.0,46.181,46.198,46.1554,46.1639,22596.0
2015-11-13 14:40:00,54.19,54.2,54.15,54.19,10523.0,46.1725,46.181,46.1384,46.1725,10523.0
2015-11-13 14:45:00,54.18,54.2,54.1,54.14,18947.0,46.1639,46.181,46.0958,46.1299,18947.0
2015-11-13 14:50:00,54.15,54.17,54.11,54.13,24500.0,46.1384,46.1554,46.1043,46.1213,24500.0
2015-11-13 14:55:00,54.13,54.14,54.09,54.11,8980.0,46.1213,46.1299,46.0873,46.1043,8980.0
2015-11-13 15:00:00,54.12,54.17,54.12,54.15,12317.0,46.1128,46.1554,46.1128,46.1384,12317.0
2015-11-13 15:05:00,54.15,54.18,54.14,54.16,12420.0,46.1384,46.1639,46.1299,46.1469,12420.0
2015-11-13 15:10:00,54.16,54.24,54.16,54.24,28031.0,46.1469,46.2151,46.1469,46.2151,28031.0
2015-11-13 15:15:00,54.24,54.24,54.15,54.16,28981.0,46.2151,46.2151,46.1384,46.1469,28981.0
2015-11-13 15:20:00,54.16,54.2,54.13,54.19,31020.0,46.1469,46.181,46.1213,46.1725,31020.0
2015-11-13 15:25:00,54.18,54.2,54.15,54.16,17361.0,46.1639,46.181,46.1384,46.1469,17361.0
2015-11-13 15:30:00,54.17,54.24,54.12,54.15,28509.0,46.1554,46.2151,46.1128,46.1384,28509.0
2015-11-13 15:35:00,54.15,54.19,54.14,54.17,19936.0,46.1384,46.1725,46.1299,46.1554,19936.0
2015-11-13 15:40:00,54.16,54.23,54.12,54.15,46810.0,46.1469,46.2065,46.1128,46.1384,46810.0
2015-11-13 15:45:00,54.14,54.21,54.12,54.19,42333.0,46.1299,46.1895,46.1128,46.1725,42333.0
2015-11-13 15:50:00,54.18,54.2,54.16,54.16,31525.0,46.1639,46.181,46.1469,46.1469,31525.0
2015-11-13 15:55:00,54.16,54.19,54.13,54.17,83131.0,46.1469,46.1725,46.1213,46.1554,83131.0
2015-11-16 09:30:00,54.0,54.15,53.95,54.12,24004.0,46.0106,46.1384,45.968,46.1128,24004.0
2015-11-16 09:35:00,54.13,54.25,54.1,54.24,26356.0,46.1213,46.2236,46.0958,46.2151,26356.0
2015-11-16 09:40:00,54.23,54.35,54.22,54.24,26412.0,46.2065,46.3088,46.198,46.2151,26412.0
2015-11-16 09:45:00,54.24,54.31,54.23,54.3,12188.0,46.2151,46.2747,46.2065,46.2662,12188.0
2015-11-16 09:50:00,54.3,54.32,54.26,54.31,30565.0,46.2662,46.2832,46.2321,46.2747,30565.0
2015-11-16 09:55:00,54.32,54.34,54.28,54.3,29721.0,46.2832,46.3003,46.2491,46.2662,29721.0
2015-11-16 10:00:00,54.31,54.33,54.28,54.29,19419.0,46.2747,46.2917,46.2491,46.2577,19419.0
2015-11-16 10:05:00,54.29,54.31,54.25,54.27,16351.0,46.2577,46.2747,46.2236,46.2406,16351.0
2015-11-16 10:10:00,54.27,54.34,54.26,54.34,19974.0,46.2406,46.3003,46.2321,46.3003,19974.0
2015-11-16 10:15:00,54.33,54.37,54.31,54.35,19492.0,46.2917,46.3258,46.2747,46.3088,19492.0
2015-11-16 10:20:00,54.36,54.4,54.32,54.38,21248.0,46.3173,46.3514,46.2832,46.3343,21248.0
2015-11-16 10:25:00,54.37,54.39,54.3,54.33,14676.0,46.3258,46.3429,46.2662,46.2917,14676.0
2015-11-16 10:30:00,54.32,54.35,54.31,54.33,15445.0,46.2832,46.3088,46.2747,46.2917,15445.0
2015-11-16 10:35:00,54.33,54.43,54.33,54.43,23447.0,46.2917,46.3769,46.2917,46.3769,23447.0
2015-11-16 10:40:00,54.42,54.45,54.38,54.43,10584.0,46.3684,46.394,46.3343,46.3769,10584.0
2015-11-16 10:45:00,54.44,54.46,54.39,54.39,10286.0,46.3855,46.4025,46.3429,46.3429,10286.0
2015-11-16 10:50:00,54.38,54.38,54.3,54.31,9558.0,46.3343,46.3343,46.2662,46.2747,9558.0
2015-11-16 10:55:00,54.31,54.34,54.28,54.32,15887.0,46.2747,46.3003,46.2491,46.2832,15887.0
2015-11-16 11:00:00,54.32,54.41,54.32,54.41,25177.0,46.2832,46.3599,46.2832,46.3599,25177.0
2015-11-16 11:05:00,54.41,54.48,54.41,54.45,21912.0,46.3599,46.4195,46.3599,46.394,21912.0
2015-11-16 11:10:00,54.45,54.51,54.39,54.44,21499.0,46.394,46.4451,46.3429,46.3855,21499.0
2015-11-16 11:15:00,54.45,54.5,54.43,54.48,8166.0,46.394,46.4366,46.3769,46.4195,8166.0
2015-11-16 11:20:00,54.48,54.53,54.45,54.45,9028.0,46.4195,46.4622,46.394,46.394,9028.0
2015-11-16 11:25:00,54.44,54.45,54.41,54.43,12867.0,46.3855,46.394,46.3599,46.3769,12867.0
2015-11-16 11:30:00,54.44,54.54,54.44,54.49,11341.0,46.3855,46.4707,46.3855,46.4281,11341.0
2015-11-16 11:35:00,54.47,54.49,54.45,54.49,7121.0,46.411,46.4281,46.394,46.4281,7121.0
2015-11-16 11:40:00,54.48,54.56,54.48,54.54,14372.0,46.4195,46.4877,46.4195,46.4707,14372.0
2015-11-16 11:45:00,54.54,54.62,54.51,54.59,19589.0,46.4707,46.5388,46.4451,46.5133,19589.0
2015-11-16 11:50:00,54.59,54.6,54.53,54.55,18871.0,46.5133,46.5218,46.4622,46.4792,18871.0
2015-11-16 11:55:00,54.55,54.55,54.5,54.55,23542.0,46.4792,46.4792,46.4366,46.4792,23542.0
2015-11-16 12:00:00,54.56,54.59,54.53,54.58,10348.0,46.4877,46.5133,46.4622,46.5048,10348.0
2015-11-16 12:05:00,54.58,54.61,54.56,54.61,6798.0,46.5048,46.5303,46.4877,46.5303,6798.0
2015-11-16 12:10:00,54.61,54.63,54.54,54.58,10369.0,46.5303,46.5474,46.4707,46.5048,10369.0
2015-11-16 12:15:00,54.59,54.63,54.57,54.6,4846.0,46.5133,46.5474,46.4962,46.5218,4846.0
2015-11-16 12:20:00,54.6,54.64,54.6,54.63,4050.0,46.5218,46.5559,46.5218,46.5474,4050.0
2015-11-16 12:25:00,54.63,54.64,54.62,54.63,6513.0,46.5474,46.5559,46.5388,46.5474,6513.0
2015-11-16 12:30:00,54.64,54.71,54.62,54.67,14370.0,46.5559,46.6155,46.5388,46.5814,14370.0
2015-11-16 12:35:00,54.66,54.69,54.65,54.65,23923.0,46.5729,46.5985,46.5644,46.5644,23923.0
2015-11-16 12:40:00,54.65,54.67,54.62,54.66,9237.0,46.5644,46.5814,46.5388,46.5729,9237.0
2015-11-16 12:45:00,54.65,54.66,54.58,54.6,9956.0,46.5644,46.5729,46.5048,46.5218,9956.0
2015-11-16 12:50:00,54.59,54.62,54.57,54.58,4713.0,46.5133,46.5388,46.4962,46.5048,4713.0
2015-11-16 12:55:00,54.58,54.59,54.54,54.56,11119.0,46.5048,46.5133,46.4707,46.4877,11119.0
2015-11-16 13:00:00,54.57,54.59,54.55,54.59,5600.0,46.4962,46.5133,46.4792,46.5133,5600.0
2015-11-16 13:05:00,54.59,54.61,54.57,54.6,7200.0,46.5133,46.5303,46.4962,46.5218,7200.0
2015-11-16 13:10:00,54.6,54.65,54.6,54.63,5536.0,46.5218,46.5644,46.5218,46.5474,5536.0
2015-11-16 13:15:00,54.63,54.66,54.61,54.66,8296.0,46.5474,46.5729,46.5303,46.5729,8296.0
2015-11-16 13:20:00,54.66,54.68,54.63,54.64,5950.0,46.5729,46.59,46.5474,46.5559,5950.0
2015-11-16 13:25:00,54.65,54.65,54.58,54.58,6938.0,46.5644,46.5644,46.5048,46.5048,6938.0
2015-11-16 13:30:00,54.59,54.64,54.58,54.59,14892.0,46.5133,46.5559,46.5048,46.5133,14892.0
2015-11-16 13:35:00,54.59,54.64,54.58,54.62,22054.0,46.5133,46.5559,46.5048,46.5388,22054.0
2015-11-16 13:40:00,54.61,54.65,54.6,54.61,8659.0,46.5303,46.5644,46.5218,46.5303,8659.0
2015-11-16 13:45:00,54.61,54.62,54.6,54.61,16659.0,46.5303,46.5388,46.5218,46.5303,16659.0
2015-11-16 13:50:00,54.61,54.63,54.59,54.63,10885.0,46.5303,46.5474,46.5133,46.5474,10885.0
2015-11-16 13:55:00,54.63,54.63,54.6,54.63,8734.0,46.5474,46.5474,46.5218,46.5474,8734.0
2015-11-16 14:00:00,54.63,54.65,54.62,54.63,12700.0,46.5474,46.5644,46.5388,46.5474,12700.0
2015-11-16 14:05:00,54.62,54.62,54.57,54.59,10736.0,46.5388,46.5388,46.4962,46.5133,10736.0
2015-11-16 14:10:00,54.59,54.62,54.56,54.6,26622.0,46.5133,46.5388,46.4877,46.5218,26622.0
2015-11-16 14:15:00,54.61,54.64,54.59,54.62,12340.0,46.5303,46.5559,46.5133,46.5388,12340.0
2015-11-16 14:20:00,54.62,54.63,54.61,54.62,15547.0,46.5388,46.5474,46.5303,46.5388,15547.0
2015-11-16 14:25:00,54.62,54.62,54.58,54.6,7995.0,46.5388,46.5388,46.5048,46.5218,7995.0
2015-11-16 14:30:00,54.59,54.68,54.59,54.68,15915.0,46.5133,46.59,46.5133,46.59,15915.0
2015-11-16 14:35:00,54.69,54.7,54.63,54.65,11843.0,46.5985,46.607,46.5474,46.5644,11843.0
2015-11-16 14:40:00,54.66,54.68,54.66,54.67,22796.0,46.5729,46.59,46.5729,46.5814,22796.0
2015-11-16 14:45:00,54.67,54.71,54.66,54.67,29423.0,46.5814,46.6155,46.5729,46.5814,29423.0
2015-11-16 14:50:00,54.68,54.68,54.63,54.66,14211.0,46.59,46.59,46.5474,46.5729,14211.0
2015-11-16 14:55:00,54.66,54.67,54.62,54.66,9184.0,46.5729,46.5814,46.5388,46.5729,9184.0
2015-11-16 15:00:00,54.66,54.74,54.66,54.72,19912.0,46.5729,46.6411,46.5729,46.624,19912.0
2015-11-16 15:05:00,54.72,54.72,54.7,54.71,4992.0,46.624,46.624,46.607,46.6155,4992.0
2015-11-16 15:10:00,54.71,54.72,54.68,54.72,21529.0,46.6155,46.624,46.59,46.624,21529.0
2015-11-16 15:15:00,54.71,54.72,54.68,54.69,31496.0,46.6155,46.624,46.59,46.5985,31496.0
2015-11-16 15:20:00,54.69,54.79,54.68,54.79,33094.0,46.5985,46.6837,46.59,46.6837,33094.0
2015-11-16 15:25:00,54.8,54.81,54.75,54.76,15949.0,46.6922,46.7007,46.6496,46.6581,15949.0
2015-11-16 15:30:00,54.76,54.8,54.76,54.76,20555.0,46.6581,46.6922,46.6581,46.6581,20555.0
2015-11-16 15:35:00,54.77,54.84,54.76,54.81,32492.0,46.6666,46.7263,46.6581,46.7007,32492.0
2015-11-16 15:40:00,54.81,54.82,54.75,54.78,30415.0,46.7007,46.7092,46.6496,46.6752,30415.0
2015-11-16 15:45:00,54.77,54.81,54.75,54.78,43792.0,46.6666,46.7007,46.6496,46.6752,43792.0
2015-11-16 15:50:00,54.78,54.8,54.76,54.79,36737.0,46.6752,46.6922,46.6581,46.6837,36737.0
2015-11-16 15:55:00,54.78,54.86,54.77,54.86,115388.0,46.6752,46.7433,46.6666,46.7433,115388.0
2015-11-17 09:30:00,54.98,54.98,54.77,54.88,21796.0,46.8456,46.8456,46.6666,46.7604,21796.0
2015-11-17 09:35:00,54.87,54.94,54.85,54.93,15188.0,46.7518,46.8115,46.7348,46.803,15188.0
2015-11-17 09:40:00,54.92,54.97,54.89,54.95,9976.0,46.7945,46.8371,46.7689,46.82,9976.0
2015-11-17 09:45:00,54.95,54.95,54.82,54.85,12978.0,46.82,46.82,46.7092,46.7348,12978.0
2015-11-17 09:50:00,54.85,54.85,54.76,54.78,12066.0,46.7348,46.7348,46.6581,46.6752,12066.0
2015-11-17 09:55:00,54.77,54.77,54.72,54.76,11874.0,46.6666,46.6666,46.624,46.6581,11874.0
2015-11-17 10:00:00,54.75,54.84,54.74,54.84,22306.0,46.6496,46.7263,46.6411,46.7263,22306.0
2015-11-17 10:05:00,54.84,54.94,54.84,54.92,17152.0,46.7263,46.8115,46.7263,46.7945,17152.0
2015-11-17 10:10:00,54.92,54.95,54.9,54.95,13663.0,46.7945,46.82,46.7774,46.82,13663.0
2015-11-17 10:15:00,54.94,54.98,54.92,54.97,21018.0,46.8115,46.8456,46.7945,46.8371,21018.0
2015-11-17 10:20:00,54.96,55.0,54.95,54.99,26831.0,46.8285,46.8626,46.82,46.8541,26831.0
2015-11-17 10:25:00,54.99,55.0,54.94,55.0,12348.0,46.8541,46.8626,46.8115,46.8626,12348.0
2015-11-17 10:30:00,54.99,55.04,54.99,55.04,33934.0,46.8541,46.8967,46.8541,46.8967,33934.0
2015-11-17 10:35:00,55.05,55.12,55.04,55.08,13646.0,46.9052,46.9649,46.8967,46.9308,13646.0
2015-11-17 10:40:00,55.08,55.11,55.03,55.08,14991.0,46.9308,46.9563,46.8882,46.9308,14991.0
2015-11-17 10:45:00,55.08,55.13,55.08,55.13,11614.0,46.9308,46.9734,46.9308,46.9734,11614.0
2015-11-17 10:50:00,55.13,55.13,55.08,55.09,20760.0,46.9734,46.9734,46.9308,46.9393,20760.0
2015-11-17 10:55:00,55.07,55.07,54.98,55.0,36097.0,46.9223,46.9223,46.8456,46.8626,36097.0
2015-11-17 11:00:00,55.0,55.0,54.94,54.96,24619.0,46.8626,46.8626,46.8115,46.8285,24619.0
2015-11-17 11:05:00,54.96,54.96,54.9,54.9,22178.0,46.8285,46.8285,46.7774,46.7774,22178.0
2015-11-17 11:10:00,54.89,54.93,54.88,54.9,15521.0,46.7689,46.803,46.7604,46.7774,15521.0
2015-11-17 11:15:00,54.91,54.99,54.9,54.98,17894.0,46.7859,46.8541,46.7774,46.8456,17894.0
2015-11-17 11:20:00,54.98,55.02,54.97,55.0,25284.0,46.8456,46.8797,46.8371,46.8626,25284.0
2015-11-17 11:25:00,54.99,55.0,54.96,54.99,11547.0,46.8541,46.8626,46.8285,46.8541,11547.0
2015-11-17 11:30:00,54.99,55.05,54.99,55.04,12242.0,46.8541,46.9052,46.8541,46.8967,12242.0
2015-11-17 11:35:00,55.04,55.04,54.98,54.99,5768.0,46.8967,46.8967,46.8456,46.8541,5768.0
2015-11-17 11:40:00,55.0,55.02,54.98,55.0,26303.0,46.8626,46.8797,46.8456,46.8626,26303.0
2015-11-17 11:45:00,55.0,55.01,54.98,55.0,5117.0,46.8626,46.8711,46.8456,46.8626,5117.0
2015-11-17 11:50:00,55.0,55.03,55.0,55.03,10794.0,46.8626,46.8882,46.8626,46.8882,10794.0
2015-11-17 11:55:00,55.03,55.05,55.03,55.04,25009.0,46.8882,46.9052,46.8882,46.8967,25009.0
2015-11-17 12:00:00,55.04,55.05,55.04,55.05,3405.0,46.8967,46.9052,46.8967,46.9052,3405.0
2015-11-17 12:05:00,55.05,55.07,55.0,55.0,28646.0,46.9052,46.9223,46.8626,46.8626,28646.0
2015-11-17 12:10:00,55.01,55.01,54.99,55.01,10476.0,46.8711,46.8711,46.8541,46.8711,10476.0
2015-11-17 12:15:00,55.0,55.01,54.98,54.98,12024.0,46.8626,46.8711,46.8456,46.8456,12024.0
2015-11-17 12:20:00,54.98,54.98,54.92,54.92,5056.0,46.8456,46.8456,46.7945,46.7945,5056.0
2015-11-17 12:25:00,54.92,54.95,54.92,54.95,7003.0,46.7945,46.82,46.7945,46.82,7003.0
2015-11-17 12:30:00,54.95,54.98,54.94,54.97,3505.0,46.82,46.8456,46.8115,46.8371,3505.0
2015-11-17 12:35:00,54.96,54.96,54.9,54.91,11268.0,46.8285,46.8285,46.7774,46.7859,11268.0
2015-11-17 12:40:00,54.91,54.91,54.8,54.81,16259.0,46.7859,46.7859,46.6922,46.7007,16259.0
2015-11-17 12:45:00,54.81,54.83,54.81,54.82,4050.0,46.7007,46.7178,46.7007,46.7092,4050.0
2015-11-17 12:50:00,54.82,54.89,54.82,54.86,9156.0,46.7092,46.7689,46.7092,46.7433,9156.0
2015-11-17 12:55:00,54.86,54.92,54.86,54.92,6548.0,46.7433,46.7945,46.7433,46.7945,6548.0
2015-11-17 13:00:00,54.91,54.95,54.88,54.94,9893.0,46.7859,46.82,46.7604,46.8115,9893.0
2015-11-17 13:05:00,54.95,54.96,54.92,54.92,5733.0,46.82,46.8285,46.7945,46.7945,5733.0
2015-11-17 13:10:00,54.92,54.94,54.9,54.94,7384.0,46.7945,46.8115,46.7774,46.8115,7384.0
2015-11-17 13:15:00,54.94,54.94,54.85,54.85,5774.0,46.8115,46.8115,46.7348,46.7348,5774.0
2015-11-17 13:20:00,54.86,54.87,54.82,54.82,8778.0,46.7433,46.7518,46.7092,46.7092,8778.0
2015-11-17 13:25:00,54.81,54.81,54.76,54.76,7604.0,46.7007,46.7007,46.6581,46.6581,7604.0
2015-11-17 13:30:00,54.76,54.9,54.76,54.89,17969.0,46.6581,46.7774,46.6581,46.7689,17969.0
2015-11-17 13:35:00,54.89,54.89,54.82,54.84,9627.0,46.7689,46.7689,46.7092,46.7263,9627.0
2015-11-17 13:40:00,54.83,54.9,54.8,54.86,22611.0,46.7178,46.7774,46.6922,46.7433,22611.0
2015-11-17 13:45:00,54.87,54.89,54.84,54.88,35227.0,46.7518,46.7689,46.7263,46.7604,35227.0
2015-11-17 13:50:00,54.88,54.9,54.86,54.89,6888.0,46.7604,46.7774,46.7433,46.7689,6888.0
2015-11-17 13:55:00,54.89,54.93,54.89,54.93,7354.0,46.7689,46.803,46.7689,46.803,7354.0
2015-11-17 14:00:00,54.93,54.93,54.86,54.87,6747.0,46.803,46.803,46.7433,46.7518,6747.0
2015-11-17 14:05:00,54.87,54.95,54.87,54.93,8277.0,46.7518,46.82,46.7518,46.803,8277.0
2015-11-17 14:10:00,54.94,54.95,54.93,54.95,4929.0,46.8115,46.82,46.803,46.82,4929.0
2015-11-17 14:15:00,54.96,54.96,54.92,54.92,7862.0,46.8285,46.8285,46.7945,46.7945,7862.0
2015-11-17 14:20:00,54.91,54.91,54.88,54.88,4800.0,46.7859,46.7859,46.7604,46.7604,4800.0
2015-11-17 14:25:00,54.88,54.88,54.82,54.83,15169.0,46.7604,46.7604,46.7092,46.7178,15169.0
2015-11-17 14:30:00,54.82,54.83,54.77,54.8,14880.0,46.7092,46.7178,46.6666,46.6922,14880.0
2015-11-17 14:35:00,54.8,54.8,54.76,54.79,10887.0,46.6922,46.6922,46.6581,46.6837,10887.0
2015-11-17 14:40:00,54.79,54.83,54.7,54.7,14868.0,46.6837,46.7178,46.607,46.607,14868.0
2015-11-17 14:45:00,54.71,54.76,54.68,54.76,14287.0,46.6155,46.6581,46.59,46.6581,14287.0
2015-11-17 14:50:00,54.78,54.78,54.71,54.73,8131.0,46.6752,46.6752,46.6155,46.6326,8131.0
2015-11-17 14:55:00,54.73,54.8,54.73,54.77,7123.0,46.6326,46.6922,46.6326,46.6666,7123.0
2015-11-17 15:00:00,54.77,54.78,54.69,54.69,13920.0,46.6666,46.6752,46.5985,46.5985,13920.0
2015-11-17 15:05:00,54.69,54.71,54.65,54.66,17565.0,46.5985,46.6155,46.5644,46.5729,17565.0
2015-11-17 15:10:00,54.65,54.68,54.6,54.63,19023.0,46.5644,46.59,46.5218,46.5474,19023.0
2015-11-17 15:15:00,54.63,54.64,54.57,54.6,19652.0,46.5474,46.5559,46.4962,46.5218,19652.0
2015-11-17 15:20:00,54.6,54.68,54.6,54.62,25159.0,46.5218,46.59,46.5218,46.5388,25159.0
2015-11-17 15:25:00,54.63,54.68,54.61,54.68,14758.0,46.5474,46.59,46.5303,46.59,14758.0
2015-11-17 15:30:00,54.68,54.72,54.63,54.72,27254.0,46.59,46.624,46.5474,46.624,27254.0
2015-11-17 15:35:00,54.71,54.72,54.67,54.68,24549.0,46.6155,46.624,46.5814,46.59,24549.0
2015-11-17 15:40:00,54.68,54.78,54.68,54.73,20075.0,46.59,46.6752,46.59,46.6326,20075.0
2015-11-17 15:45:00,54.72,54.74,54.66,54.7,33918.0,46.624,46.6411,46.5729,46.607,33918.0
2015-11-17 15:50:00,54.7,54.75,54.7,54.73,49592.0,46.607,46.6496,46.607,46.6326,49592.0
2015-11-17 15:55:00,54.73,54.73,54.64,54.64,83140.0,46.6326,46.6326,46.5559,46.5559,83140.0
2015-11-18 09:30:00,54.87,54.87,54.69,54.71,21529.0,46.7518,46.7518,46.5985,46.6155,21529.0
2015-11-18 09:35:00,54.72,54.81,54.71,54.81,13224.0,46.624,46.7007,46.6155,46.7007,13224.0
2015-11-18 09:40:00,54.81,54.83,54.77,54.77,9897.0,46.7007,46.7178,46.6666,46.6666,9897.0
2015-11-18 09:45:00,54.78,54.9,54.78,54.88,10164.0,46.6752,46.7774,46.6752,46.7604,10164.0
2015-11-18 09:50:00,54.9,54.93,54.87,54.89,7600.0,46.7774,46.803,46.7518,46.7689,7600.0
2015-11-18 09:55:00,54.89,54.93,54.89,54.92,7057.0,46.7689,46.803,46.7689,46.7945,7057.0
2015-11-18 10:00:00,54.91,54.95,54.89,54.94,7436.0,46.7859,46.82,46.7689,46.8115,7436.0
2015-11-18 10:05:00,54.94,54.95,54.91,54.94,6264.0,46.8115,46.82,46.7859,46.8115,6264.0
2015-11-18 10:10:00,54.94,54.94,54.8,54.8,9159.0,46.8115,46.8115,46.6922,46.6922,9159.0
2015-11-18 10:15:00,54.79,54.79,54.76,54.78,11381.0,46.6837,46.6837,46.6581,46.6752,11381.0
2015-11-18 10:20:00,54.78,54.84,54.78,54.83,4608.0,46.6752,46.7263,46.6752,46.7178,4608.0
2015-11-18 10:25:00,54.83,54.84,54.76,54.78,12863.0,46.7178,46.7263,46.6581,46.6752,12863.0
2015-11-18 10:30:00,54.79,54.83,54.76,54.79,9025.0,46.6837,46.7178,46.6581,46.6837,9025.0
2015-11-18 10:35:00,54.79,54.83,54.76,54.83,15446.0,46.6837,46.7178,46.6581,46.7178,15446.0
2015-11-18 10:40:00,54.82,54.84,54.79,54.84,7667.0,46.7092,46.7263,46.6837,46.7263,7667.0
2015-11-18 10:45:00,54.83,54.85,54.81,54.82,6634.0,46.7178,46.7348,46.7007,46.7092,6634.0
2015-11-18 10:50:00,54.82,54.88,54.81,54.85,4406.0,46.7092,46.7604,46.7007,46.7348,4406.0
2015-11-18 10:55:00,54.85,54.88,54.84,54.86,12712.0,46.7348,46.7604,46.7263,46.7433,12712.0
2015-11-18 11:00:00,54.86,54.87,54.82,54.85,12146.0,46.7433,46.7518,46.7092,46.7348,12146.0
2015-11-18 11:05:00,54.85,54.9,54.84,54.9,6662.0,46.7348,46.7774,46.7263,46.7774,6662.0
2015-11-18 11:10:00,54.9,54.96,54.87,54.95,7901.0,46.7774,46.8285,46.7518,46.82,7901.0
2015-11-18 11:15:00,54.96,54.99,54.93,54.95,6586.0,46.8285,46.8541,46.803,46.82,6586.0
2015-11-18 11:20:00,54.96,54.99,54.96,54.98,11568.0,46.8285,46.8541,46.8285,46.8456,11568.0
2015-11-18 11:25:00,54.97,55.03,54.96,55.02,10130.0,46.8371,46.8882,46.8285,46.8797,10130.0
2015-11-18 11:30:00,55.03,55.05,55.02,55.02,2642.0,46.8882,46.9052,46.8797,46.8797,2642.0
2015-11-18 11:35:00,55.02,55.06,55.02,55.05,8014.0,46.8797,46.9137,46.8797,46.9052,8014.0
2015-11-18 11:40:00,55.06,55.06,55.02,55.02,12748.0,46.9137,46.9137,46.8797,46.8797,12748.0
2015-11-18 11:45:00,55.02,55.05,54.99,55.0,21665.0,46.8797,46.9052,46.8541,46.8626,21665.0
2015-11-18 11:50:00,54.99,55.0,54.97,54.98,15840.0,46.8541,46.8626,46.8371,46.8456,15840.0
2015-11-18 11:55:00,54.97,55.0,54.97,54.99,6421.0,46.8371,46.8626,46.8371,46.8541,6421.0
2015-11-18 12:00:00,54.99,55.0,54.97,54.97,9778.0,46.8541,46.8626,46.8371,46.8371,9778.0
2015-11-18 12:05:00,54.97,54.98,54.96,54.98,5133.0,46.8371,46.8456,46.8285,46.8456,5133.0
2015-11-18 12:10:00,54.99,55.01,54.99,55.01,9482.0,46.8541,46.8711,46.8541,46.8711,9482.0
2015-11-18 12:15:00,55.01,55.03,55.0,55.02,10741.0,46.8711,46.8882,46.8626,46.8797,10741.0
2015-11-18 12:20:00,55.02,55.03,54.97,55.02,16621.0,46.8797,46.8882,46.8371,46.8797,16621.0
2015-11-18 12:25:00,55.03,55.05,54.99,55.05,13366.0,46.8882,46.9052,46.8541,46.9052,13366.0
2015-11-18 12:30:00,55.05,55.06,55.04,55.04,5929.0,46.9052,46.9137,46.8967,46.8967,5929.0
2015-11-18 12:35:00,55.04,55.1,55.04,55.1,6052.0,46.8967,46.9478,46.8967,46.9478,6052.0
2015-11-18 12:40:00,55.1,55.11,55.07,55.07,3721.0,46.9478,46.9563,46.9223,46.9223,3721.0
2015-11-18 12:45:00,55.06,55.11,55.06,55.11,3865.0,46.9137,46.9563,46.9137,46.9563,3865.0
2015-11-18 12:50:00,55.11,55.14,55.11,55.13,8834.0,46.9563,46.9819,46.9563,46.9734,8834.0
2015-11-18 12:55:00,55.13,55.16,55.11,55.13,15970.0,46.9734,46.9989,46.9563,46.9734,15970.0
2015-11-18 13:00:00,55.13,55.13,55.09,55.09,5218.0,46.9734,46.9734,46.9393,46.9393,5218.0
2015-11-18 13:05:00,55.09,55.14,55.09,55.14,4532.0,46.9393,46.9819,46.9393,46.9819,4532.0
2015-11-18 13:10:00,55.14,55.16,55.12,55.15,7549.0,46.9819,46.9989,46.9649,46.9904,7549.0
2015-11-18 13:15:00,55.16,55.17,55.11,55.15,20216.0,46.9989,47.0075,46.9563,46.9904,20216.0
2015-11-18 13:20:00,55.14,55.2,55.14,55.19,3173.0,46.9819,47.033,46.9819,47.0245,3173.0
2015-11-18 13:25:00,55.2,55.22,55.18,55.18,6898.0,47.033,47.0501,47.016,47.016,6898.0
2015-11-18 13:30:00,55.18,55.18,55.15,55.15,6642.0,47.016,47.016,46.9904,46.9904,6642.0
2015-11-18 13:35:00,55.15,55.21,55.14,55.19,6628.0,46.9904,47.0415,46.9819,47.0245,6628.0
2015-11-18 13:40:00,55.2,55.21,55.19,55.19,2031.0,47.033,47.0415,47.0245,47.0245,2031.0
2015-11-18 13:45:00,55.18,55.19,55.13,55.13,14846.0,47.016,47.0245,46.9734,46.9734,14846.0
2015-11-18 13:50:00,55.13,55.14,55.11,55.12,3665.0,46.9734,46.9819,46.9563,46.9649,3665.0
2015-11-18 13:55:00,55.13,55.19,55.13,55.14,10592.0,46.9734,47.0245,46.9734,46.9819,10592.0
2015-11-18 14:00:00,55.14,55.21,55.06,55.14,31505.0,46.9819,47.0415,46.9137,46.9819,31505.0
2015-11-18 14:05:00,55.14,55.3,55.14,55.24,23307.0,46.9819,47.1182,46.9819,47.0671,23307.0
2015-11-18 14:10:00,55.24,55.37,55.24,55.3,22163.0,47.0671,47.1779,47.0671,47.1182,22163.0
2015-11-18 14:15:00,55.31,55.35,55.28,55.29,5262.0,47.1267,47.1608,47.1012,47.1097,5262.0
2015-11-18 14:20:00,55.29,55.33,55.27,55.32,8573.0,47.1097,47.1438,47.0927,47.1353,8573.0
2015-11-18 14:25:00,55.32,55.34,55.28,55.31,28368.0,47.1353,47.1523,47.1012,47.1267,28368.0
2015-11-18 14:30:00,55.3,55.31,55.19,55.22,18266.0,47.1182,47.1267,47.0245,47.0501,18266.0
2015-11-18 14:35:00,55.22,55.22,55.17,55.2,14310.0,47.0501,47.0501,47.0075,47.033,14310.0
2015-11-18 14:40:00,55.21,55.26,55.21,55.25,12295.0,47.0415,47.0841,47.0415,47.0756,12295.0
2015-11-18 14:45:00,55.25,55.3,55.25,55.3,6075.0,47.0756,47.1182,47.0756,47.1182,6075.0
2015-11-18 14:50:00,55.29,55.35,55.29,55.35,9451.0,47.1097,47.1608,47.1097,47.1608,9451.0
2015-11-18 14:55:00,55.34,55.4,55.33,55.4,12329.0,47.1523,47.2034,47.1438,47.2034,12329.0
2015-11-18 15:00:00,55.4,55.41,55.38,55.39,13925.0,47.2034,47.212,47.1864,47.1949,13925.0
2015-11-18 15:05:00,55.38,55.41,55.36,55.36,10927.0,47.1864,47.212,47.1694,47.1694,10927.0
2015-11-18 15:10:00,55.35,55.41,55.35,55.41,37372.0,47.1608,47.212,47.1608,47.212,37372.0
2015-11-18 15:15:00,55.41,55.44,55.39,55.43,28391.0,47.212,47.2375,47.1949,47.229,28391.0
2015-11-18 15:20:00,55.42,55.42,55.4,55.42,8513.0,47.2205,47.2205,47.2034,47.2205,8513.0
2015-11-18 15:25:00,55.42,55.45,55.42,55.43,12188.0,47.2205,47.246,47.2205,47.229,12188.0
2015-11-18 15:30:00,55.42,55.48,55.42,55.47,18628.0,47.2205,47.2716,47.2205,47.2631,18628.0
2015-11-18 15:35:00,55.48,55.49,55.45,55.46,35124.0,47.2716,47.2801,47.246,47.2546,35124.0
2015-11-18 15:40:00,55.46,55.49,55.45,55.46,23187.0,47.2546,47.2801,47.246,47.2546,23187.0
2015-11-18 15:45:00,55.46,55.54,55.46,55.52,28402.0,47.2546,47.3227,47.2546,47.3057,28402.0
2015-11-18 15:50:00,55.53,55.57,55.52,55.57,44095.0,47.3142,47.3483,47.3057,47.3483,44095.0
2015-11-18 15:55:00,55.56,55.61,55.55,55.56,86710.0,47.3398,47.3824,47.3312,47.3398,86710.0
2015-11-19 09:30:00,55.57,55.72,55.53,55.65,24549.0,47.3483,47.4761,47.3142,47.4164,24549.0
2015-11-19 09:35:00,55.64,55.73,55.59,55.6,14493.0,47.4079,47.4846,47.3653,47.3738,14493.0
2015-11-19 09:40:00,55.61,55.65,55.57,55.64,10198.0,47.3824,47.4164,47.3483,47.4079,10198.0
2015-11-19 09:45:00,55.64,55.69,55.59,55.64,13623.0,47.4079,47.4505,47.3653,47.4079,13623.0
2015-11-19 09:50:00,55.63,55.65,55.57,55.6,11351.0,47.3994,47.4164,47.3483,47.3738,11351.0
2015-11-19 09:55:00,55.6,55.61,55.57,55.58,8245.0,47.3738,47.3824,47.3483,47.3568,8245.0
2015-11-19 10:00:00,55.57,55.68,55.57,55.65,11413.0,47.3483,47.442,47.3483,47.4164,11413.0
2015-11-19 10:05:00,55.65,55.71,55.61,55.7,24129.0,47.4164,47.4676,47.3824,47.459,24129.0
2015-11-19 10:10:00,55.68,55.68,55.54,55.54,53889.0,47.442,47.442,47.3227,47.3227,53889.0
2015-11-19 10:15:00,55.54,55.54,55.44,55.47,15435.0,47.3227,47.3227,47.2375,47.2631,15435.0
2015-11-19 10:20:00,55.47,55.49,55.43,55.47,9227.0,47.2631,47.2801,47.229,47.2631,9227.0
2015-11-19 10:25:00,55.47,55.48,55.39,55.39,13911.0,47.2631,47.2716,47.1949,47.1949,13911.0
2015-11-19 10:30:00,55.4,55.41,55.3,55.32,17203.0,47.2034,47.212,47.1182,47.1353,17203.0
2015-11-19 10:35:00,55.31,55.36,55.27,55.33,22685.0,47.1267,47.1694,47.0927,47.1438,22685.0
2015-11-19 10:40:00,55.32,55.39,55.32,55.37,8034.0,47.1353,47.1949,47.1353,47.1779,8034.0
2015-11-19 10:45:00,55.38,55.39,55.35,55.38,11310.0,47.1864,47.1949,47.1608,47.1864,11310.0
2015-11-19 10:50:00,55.39,55.41,55.37,55.38,18512.0,47.1949,47.212,47.1779,47.1864,18512.0
2015-11-19 10:55:00,55.38,55.43,55.37,55.43,15871.0,47.1864,47.229,47.1779,47.229,15871.0
2015-11-19 11:00:00,55.43,55.43,55.39,55.41,6067.0,47.229,47.229,47.1949,47.212,6067.0
2015-11-19 11:05:00,55.4,55.47,55.39,55.47,9385.0,47.2034,47.2631,47.1949,47.2631,9385.0
2015-11-19 11:10:00,55.48,55.48,55.41,55.41,8044.0,47.2716,47.2716,47.212,47.212,8044.0
2015-11-19 11:15:00,55.42,55.44,55.4,55.44,15221.0,47.2205,47.2375,47.2034,47.2375,15221.0
2015-11-19 11:20:00,55.44,55.44,55.39,55.39,9697.0,47.2375,47.2375,47.1949,47.1949,9697.0
2015-11-19 11:25:00,55.39,55.47,55.39,55.44,8140.0,47.1949,47.2631,47.1949,47.2375,8140.0
2015-11-19 11:30:00,55.43,55.43,55.36,55.37,12801.0,47.229,47.229,47.1694,47.1779,12801.0
2015-11-19 11:35:00,55.37,55.38,55.32,55.33,11650.0,47.1779,47.1864,47.1353,47.1438,11650.0
2015-11-19 11:40:00,55.33,55.33,55.27,55.28,34123.0,47.1438,47.1438,47.0927,47.1012,34123.0
2015-11-19 11:45:00,55.28,55.3,55.27,55.28,4606.0,47.1012,47.1182,47.0927,47.1012,4606.0
2015-11-19 11:50:00,55.28,55.3,55.26,55.3,4860.0,47.1012,47.1182,47.0841,47.1182,4860.0
2015-11-19 11:55:00,55.29,55.3,55.27,55.27,7380.0,47.1097,47.1182,47.0927,47.0927,7380.0
2015-11-19 12:00:00,55.27,55.32,55.27,55.32,9019.0,47.0927,47.1353,47.0927,47.1353,9019.0
2015-11-19 12:05:00,55.32,55.36,55.32,55.34,5296.0,47.1353,47.1694,47.1353,47.1523,5296.0
2015-11-19 12:10:00,55.35,55.38,55.34,55.36,5002.0,47.1608,47.1864,47.1523,47.1694,5002.0
2015-11-19 12:15:00,55.36,55.36,55.33,55.34,3578.0,47.1694,47.1694,47.1438,47.1523,3578.0
2015-11-19 12:20:00,55.34,55.38,55.34,55.37,4487.0,47.1523,47.1864,47.1523,47.1779,4487.0
2015-11-19 12:25:00,55.37,55.41,55.36,55.41,5823.0,47.1779,47.212,47.1694,47.212,5823.0
2015-11-19 12:30:00,55.41,55.45,55.38,55.38,16810.0,47.212,47.246,47.1864,47.1864,16810.0
2015-11-19 12:35:00,55.37,55.39,55.36,55.37,5600.0,47.1779,47.1949,47.1694,47.1779,5600.0
2015-11-19 12:40:00,55.37,55.38,55.34,55.35,7430.0,47.1779,47.1864,47.1523,47.1608,7430.0
2015-11-19 12:45:00,55.36,55.4,55.35,55.4,5700.0,47.1694,47.2034,47.1608,47.2034,5700.0
2015-11-19 12:50:00,55.4,55.44,55.4,55.43,4887.0,47.2034,47.2375,47.2034,47.229,4887.0
2015-11-19 12:55:00,55.43,55.48,55.42,55.46,7548.0,47.229,47.2716,47.2205,47.2546,7548.0
2015-11-19 13:00:00,55.45,55.47,55.45,55.47,5196.0,47.246,47.2631,47.246,47.2631,5196.0
2015-11-19 13:05:00,55.47,55.52,55.46,55.52,7875.0,47.2631,47.3057,47.2546,47.3057,7875.0
2015-11-19 13:10:00,55.53,55.56,55.51,55.55,6116.0,47.3142,47.3398,47.2972,47.3312,6116.0
2015-11-19 13:15:00,55.55,55.55,55.51,55.52,4454.0,47.3312,47.3312,47.2972,47.3057,4454.0
2015-11-19 13:20:00,55.52,55.52,55.47,55.48,7696.0,47.3057,47.3057,47.2631,47.2716,7696.0
2015-11-19 13:25:00,55.49,55.49,55.48,55.48,2594.0,47.2801,47.2801,47.2716,47.2716,2594.0
2015-11-19 13:30:00,55.48,55.48,55.42,55.45,10711.0,47.2716,47.2716,47.2205,47.246,10711.0
2015-11-19 13:35:00,55.44,55.45,55.38,55.4,25329.0,47.2375,47.246,47.1864,47.2034,25329.0
2015-11-19 13:40:00,55.39,55.43,55.39,55.43,18423.0,47.1949,47.229,47.1949,47.229,18423.0
2015-11-19 13:45:00,55.43,55.48,55.43,55.45,6954.0,47.229,47.2716,47.229,47.246,6954.0
2015-11-19 13:50:00,55.46,55.46,55.42,55.43,4587.0,47.2546,47.2546,47.2205,47.229,4587.0
2015-11-19 13:55:00,55.44,55.46,55.43,55.46,8379.0,47.2375,47.2546,47.229,47.2546,8379.0
2015-11-19 14:00:00,55.46,55.47,55.44,55.44,5310.0,47.2546,47.2631,47.2375,47.2375,5310.0
2015-11-19 14:05:00,55.45,55.46,55.43,55.43,3980.0,47.246,47.2546,47.229,47.229,3980.0
2015-11-19 14:10:00,55.43,55.44,55.41,55.42,4319.0,47.229,47.2375,47.212,47.2205,4319.0
2015-11-19 14:15:00,55.41,55.45,55.4,55.44,8470.0,47.212,47.246,47.2034,47.2375,8470.0
2015-11-19 14:20:00,55.43,55.48,55.43,55.47,7044.0,47.229,47.2716,47.229,47.2631,7044.0
2015-11-19 14:25:00,55.47,55.5,55.46,55.5,7431.0,47.2631,47.2886,47.2546,47.2886,7431.0
2015-11-19 14:30:00,55.49,55.51,55.43,55.43,8344.0,47.2801,47.2972,47.229,47.229,8344.0
2015-11-19 14:35:00,55.44,55.45,55.39,55.4,10403.0,47.2375,47.246,47.1949,47.2034,10403.0
2015-11-19 14:40:00,55.41,55.47,55.4,55.46,8448.0,47.212,47.2631,47.2034,47.2546,8448.0
2015-11-19 14:45:00,55.45,55.45,55.41,55.45,4393.0,47.246,47.246,47.212,47.246,4393.0
2015-11-19 14:50:00,55.46,55.54,55.45,55.51,10993.0,47.2546,47.3227,47.246,47.2972,10993.0
2015-11-19 14:55:00,55.51,55.52,55.48,55.51,13908.0,47.2972,47.3057,47.2716,47.2972,13908.0
2015-11-19 15:00:00,55.5,55.52,55.48,55.5,8898.0,47.2886,47.3057,47.2716,47.2886,8898.0
2015-11-19 15:05:00,55.5,55.52,55.48,55.5,10880.0,47.2886,47.3057,47.2716,47.2886,10880.0
2015-11-19 15:10:00,55.5,55.53,55.48,55.5,9422.0,47.2886,47.3142,47.2716,47.2886,9422.0
2015-11-19 15:15:00,55.51,55.54,55.49,55.52,8137.0,47.2972,47.3227,47.2801,47.3057,8137.0
2015-11-19 15:20:00,55.51,55.58,55.51,55.57,15812.0,47.2972,47.3568,47.2972,47.3483,15812.0
2015-11-19 15:25:00,55.57,55.61,55.56,55.59,15202.0,47.3483,47.3824,47.3398,47.3653,15202.0
2015-11-19 15:30:00,55.59,55.6,55.55,55.55,18032.0,47.3653,47.3738,47.3312,47.3312,18032.0
2015-11-19 15:35:00,55.55,55.55,55.51,55.53,15689.0,47.3312,47.3312,47.2972,47.3142,15689.0
2015-11-19 15:40:00,55.53,55.54,55.51,55.53,15793.0,47.3142,47.3227,47.2972,47.3142,15793.0
2015-11-19 15:45:00,55.53,55.55,55.51,55.51,28417.0,47.3142,47.3312,47.2972,47.2972,28417.0
2015-11-19 15:50:00,55.52,55.58,55.52,55.57,28448.0,47.3057,47.3568,47.3057,47.3483,28448.0
2015-11-19 15:55:00,55.58,55.59,55.55,55.58,52142.0,47.3568,47.3653,47.3312,47.3568,52142.0
2015-11-20 09:30:00,55.9,55.97,55.8,55.85,154789.0,47.6295,47.6891,47.5443,47.5869,154789.0
2015-11-20 09:35:00,55.86,55.86,55.73,55.84,17885.0,47.5954,47.5954,47.4846,47.5783,17885.0
2015-11-20 09:40:00,55.85,55.91,55.73,55.79,22284.0,47.5869,47.638,47.4846,47.5357,22284.0
2015-11-20 09:45:00,55.79,55.97,55.79,55.91,24031.0,47.5357,47.6891,47.5357,47.638,24031.0
2015-11-20 09:50:00,55.92,55.95,55.88,55.95,8497.0,47.6465,47.6721,47.6124,47.6721,8497.0
2015-11-20 09:55:00,55.95,56.02,55.95,56.0,13651.0,47.6721,47.7317,47.6721,47.7147,13651.0
2015-11-20 10:00:00,56.01,56.02,55.97,55.99,8894.0,47.7232,47.7317,47.6891,47.7061,8894.0
2015-11-20 10:05:00,55.99,56.0,55.95,55.98,13847.0,47.7061,47.7147,47.6721,47.6976,13847.0
2015-11-20 10:10:00,55.98,56.07,55.96,56.06,10714.0,47.6976,47.7743,47.6806,47.7658,10714.0
2015-11-20 10:15:00,56.07,56.07,55.98,56.02,95702.0,47.7743,47.7743,47.6976,47.7317,95702.0
2015-11-20 10:20:00,56.02,56.02,55.95,55.96,9183.0,47.7317,47.7317,47.6721,47.6806,9183.0
2015-11-20 10:25:00,55.95,55.98,55.91,55.93,10483.0,47.6721,47.6976,47.638,47.655,10483.0
2015-11-20 10:30:00,55.94,55.97,55.92,55.94,7073.0,47.6635,47.6891,47.6465,47.6635,7073.0
2015-11-20 10:35:00,55.95,56.02,55.92,56.01,13548.0,47.6721,47.7317,47.6465,47.7232,13548.0
2015-11-20 10:40:00,56.01,56.01,55.9,55.93,41480.0,47.7232,47.7232,47.6295,47.655,41480.0
2015-11-20 10:45:00,55.93,56.01,55.92,56.01,12964.0,47.655,47.7232,47.6465,47.7232,12964.0
2015-11-20 10:50:00,56.01,56.08,56.0,56.04,13254.0,47.7232,47.7828,47.7147,47.7487,13254.0
2015-11-20 10:55:00,56.03,56.07,56.01,56.02,8281.0,47.7402,47.7743,47.7232,47.7317,8281.0
2015-11-20 11:00:00,56.03,56.08,56.03,56.04,8712.0,47.7402,47.7828,47.7402,47.7487,8712.0
2015-11-20 11:05:00,56.04,56.07,56.0,56.0,9884.0,47.7487,47.7743,47.7147,47.7147,9884.0
2015-11-20 11:10:00,56.0,56.03,55.98,56.01,8508.0,47.7147,47.7402,47.6976,47.7232,8508.0
2015-11-20 11:15:00,56.0,56.05,55.99,56.05,17083.0,47.7147,47.7573,47.7061,47.7573,17083.0
2015-11-20 11:20:00,56.04,56.08,56.04,56.08,11905.0,47.7487,47.7828,47.7487,47.7828,11905.0
2015-11-20 11:25:00,56.08,56.09,56.06,56.06,14347.0,47.7828,47.7913,47.7658,47.7658,14347.0
2015-11-20 11:30:00,56.06,56.07,56.02,56.04,9136.0,47.7658,47.7743,47.7317,47.7487,9136.0
2015-11-20 11:35:00,56.03,56.08,56.03,56.06,6503.0,47.7402,47.7828,47.7402,47.7658,6503.0
2015-11-20 11:40:00,56.05,56.08,56.05,56.07,7897.0,47.7573,47.7828,47.7573,47.7743,7897.0
2015-11-20 11:45:00,56.07,56.07,56.02,56.03,8443.0,47.7743,47.7743,47.7317,47.7402,8443.0
2015-11-20 11:50:00,56.03,56.03,55.99,55.99,5987.0,47.7402,47.7402,47.7061,47.7061,5987.0
2015-11-20 11:55:00,55.99,56.0,55.97,55.99,7248.0,47.7061,47.7147,47.6891,47.7061,7248.0
2015-11-20 12:00:00,56.0,56.01,55.99,55.99,17690.0,47.7147,47.7232,47.7061,47.7061,17690.0
2015-11-20 12:05:00,56.0,56.01,55.99,55.99,5648.0,47.7147,47.7232,47.7061,47.7061,5648.0
2015-11-20 12:10:00,55.99,56.0,55.97,55.97,6293.0,47.7061,47.7147,47.6891,47.6891,6293.0
2015-11-20 12:15:00,55.97,56.0,55.95,55.99,2645.0,47.6891,47.7147,47.6721,47.7061,2645.0
2015-11-20 12:20:00,55.99,56.0,55.98,56.0,7186.0,47.7061,47.7147,47.6976,47.7147,7186.0
2015-11-20 12:25:00,56.01,56.02,56.0,56.02,3253.0,47.7232,47.7317,47.7147,47.7317,3253.0
2015-11-20 12:30:00,56.01,56.04,56.01,56.04,3316.0,47.7232,47.7487,47.7232,47.7487,3316.0
2015-11-20 12:35:00,56.04,56.07,56.04,56.05,6735.0,47.7487,47.7743,47.7487,47.7573,6735.0
2015-11-20 12:40:00,56.04,56.08,56.03,56.07,5035.0,47.7487,47.7828,47.7402,47.7743,5035.0
2015-11-20 12:45:00,56.07,56.1,56.07,56.08,7238.0,47.7743,47.7999,47.7743,47.7828,7238.0
2015-11-20 12:50:00,56.08,56.08,56.05,56.05,4272.0,47.7828,47.7828,47.7573,47.7573,4272.0
2015-11-20 12:55:00,56.06,56.09,56.06,56.07,5140.0,47.7658,47.7913,47.7658,47.7743,5140.0
2015-11-20 13:00:00,56.06,56.12,56.06,56.12,16704.0,47.7658,47.8169,47.7658,47.8169,16704.0
2015-11-20 13:05:00,56.12,56.13,56.1,56.12,12402.0,47.8169,47.8254,47.7999,47.8169,12402.0
2015-11-20 13:10:00,56.11,56.11,56.05,56.08,17278.0,47.8084,47.8084,47.7573,47.7828,17278.0
2015-11-20 13:15:00,56.07,56.1,56.07,56.1,37367.0,47.7743,47.7999,47.7743,47.7999,37367.0
2015-11-20 13:20:00,56.09,56.1,56.07,56.09,6885.0,47.7913,47.7999,47.7743,47.7913,6885.0
2015-11-20 13:25:00,56.09,56.09,56.03,56.03,6734.0,47.7913,47.7913,47.7402,47.7402,6734.0
2015-11-20 13:30:00,56.02,56.02,55.96,55.97,9252.0,47.7317,47.7317,47.6806,47.6891,9252.0
2015-11-20 13:35:00,55.96,55.96,55.92,55.95,9386.0,47.6806,47.6806,47.6465,47.6721,9386.0
2015-11-20 13:40:00,55.96,55.99,55.95,55.97,5552.0,47.6806,47.7061,47.6721,47.6891,5552.0
2015-11-20 13:45:00,55.97,56.01,55.97,56.0,4050.0,47.6891,47.7232,47.6891,47.7147,4050.0
2015-11-20 13:50:00,56.01,56.01,55.98,55.98,5030.0,47.7232,47.7232,47.6976,47.6976,5030.0
2015-11-20 13:55:00,55.98,56.0,55.95,55.95,9153.0,47.6976,47.7147,47.6721,47.6721,9153.0
2015-11-20 14:00:00,55.95,55.98,55.95,55.96,5770.0,47.6721,47.6976,47.6721,47.6806,5770.0
2015-11-20 14:05:00,55.95,55.97,55.93,55.95,9168.0,47.6721,47.6891,47.655,47.6721,9168.0
2015-11-20 14:10:00,55.95,55.98,55.94,55.96,7156.0,47.6721,47.6976,47.6635,47.6806,7156.0
2015-11-20 14:15:00,55.96,55.97,55.95,55.97,7607.0,47.6806,47.6891,47.6721,47.6891,7607.0
2015-11-20 14:20:00,55.98,55.98,55.96,55.97,5117.0,47.6976,47.6976,47.6806,47.6891,5117.0
2015-11-20 14:25:00,55.96,55.98,55.95,55.96,7594.0,47.6806,47.6976,47.6721,47.6806,7594.0
2015-11-20 14:30:00,55.96,55.98,55.94,55.96,8258.0,47.6806,47.6976,47.6635,47.6806,8258.0
2015-11-20 14:35:00,55.95,55.99,55.95,55.97,14270.0,47.6721,47.7061,47.6721,47.6891,14270.0
2015-11-20 14:40:00,55.96,55.97,55.95,55.96,5241.0,47.6806,47.6891,47.6721,47.6806,5241.0
2015-11-20 14:45:00,55.96,55.97,55.95,55.95,17472.0,47.6806,47.6891,47.6721,47.6721,17472.0
2015-11-20 14:50:00,55.95,55.96,55.91,55.91,20443.0,47.6721,47.6806,47.638,47.638,20443.0
2015-11-20 14:55:00,55.91,55.91,55.85,55.85,10755.0,47.638,47.638,47.5869,47.5869,10755.0
2015-11-20 15:00:00,55.86,55.89,55.84,55.86,19909.0,47.5954,47.6209,47.5783,47.5954,19909.0
2015-11-20 15:05:00,55.86,55.91,55.84,55.91,13930.0,47.5954,47.638,47.5783,47.638,13930.0
2015-11-20 15:10:00,55.9,55.92,55.89,55.9,26714.0,47.6295,47.6465,47.6209,47.6295,26714.0
2015-11-20 15:15:00,55.9,55.91,55.89,55.9,22952.0,47.6295,47.638,47.6209,47.6295,22952.0
2015-11-20 15:20:00,55.9,55.91,55.88,55.9,18153.0,47.6295,47.638,47.6124,47.6295,18153.0
2015-11-20 15:25:00,55.9,55.92,55.88,55.9,24686.0,47.6295,47.6465,47.6124,47.6295,24686.0
2015-11-20 15:30:00,55.91,55.93,55.9,55.93,36279.0,47.638,47.655,47.6295,47.655,36279.0
2015-11-20 15:35:00,55.93,55.95,55.91,55.92,28557.0,47.655,47.6721,47.638,47.6465,28557.0
2015-11-20 15:40:00,55.91,55.92,55.9,55.92,29812.0,47.638,47.6465,47.6295,47.6465,29812.0
2015-11-20 15:45:00,55.93,55.96,55.92,55.93,38016.0,47.655,47.6806,47.6465,47.655,38016.0
2015-11-20 15:50:00,55.93,55.94,55.88,55.88,37196.0,47.655,47.6635,47.6124,47.6124,37196.0
2015-11-20 15:55:00,55.89,55.9,55.84,55.89,87246.0,47.6209,47.6295,47.5783,47.6209,87246.0
2015-11-23 09:30:00,55.95,56.1,55.95,56.02,25120.0,47.6721,47.7999,47.6721,47.7317,25120.0
2015-11-23 09:35:00,55.98,56.01,55.92,55.95,8879.0,47.6976,47.7232,47.6465,47.6721,8879.0
2015-11-23 09:40:00,55.95,55.97,55.89,55.94,8369.0,47.6721,47.6891,47.6209,47.6635,8369.0
2015-11-23 09:45:00,55.88,55.96,55.88,55.92,14423.0,47.6124,47.6806,47.6124,47.6465,14423.0
2015-11-23 09:50:00,55.93,55.97,55.9,55.9,9033.0,47.655,47.6891,47.6295,47.6295,9033.0
2015-11-23 09:55:00,55.9,55.94,55.88,55.89,7622.0,47.6295,47.6635,47.6124,47.6209,7622.0
2015-11-23 10:00:00,55.9,55.95,55.9,55.91,5427.0,47.6295,47.6721,47.6295,47.638,5427.0
2015-11-23 10:05:00,55.9,55.97,55.9,55.96,10925.0,47.6295,47.6891,47.6295,47.6806,10925.0
2015-11-23 10:10:00,55.96,56.07,55.95,56.07,14793.0,47.6806,47.7743,47.6721,47.7743,14793.0
2015-11-23 10:15:00,56.06,56.1,56.04,56.06,10307.0,47.7658,47.7999,47.7487,47.7658,10307.0
2015-11-23 10:20:00,56.07,56.08,56.05,56.08,6454.0,47.7743,47.7828,47.7573,47.7828,6454.0
2015-11-23 10:25:00,56.08,56.08,56.02,56.03,4095.0,47.7828,47.7828,47.7317,47.7402,4095.0
2015-11-23 10:30:00,56.04,56.05,56.02,56.03,6991.0,47.7487,47.7573,47.7317,47.7402,6991.0
2015-11-23 10:35:00,56.04,56.07,56.01,56.03,6764.0,47.7487,47.7743,47.7232,47.7402,6764.0
2015-11-23 10:40:00,56.03,56.06,56.03,56.05,5111.0,47.7402,47.7658,47.7402,47.7573,5111.0
2015-11-23 10:45:00,56.06,56.07,56.02,56.07,6761.0,47.7658,47.7743,47.7317,47.7743,6761.0
2015-11-23 10:50:00,56.07,56.07,56.03,56.04,7413.0,47.7743,47.7743,47.7402,47.7487,7413.0
2015-11-23 10:55:00,56.04,56.07,56.04,56.07,4986.0,47.7487,47.7743,47.7487,47.7743,4986.0
2015-11-23 11:00:00,56.07,56.08,56.04,56.04,11935.0,47.7743,47.7828,47.7487,47.7487,11935.0
2015-11-23 11:05:00,56.04,56.07,56.03,56.07,3822.0,47.7487,47.7743,47.7402,47.7743,3822.0
2015-11-23 11:10:00,56.06,56.06,56.01,56.05,4084.0,47.7658,47.7658,47.7232,47.7573,4084.0
2015-11-23 11:15:00,56.05,56.07,56.02,56.02,8847.0,47.7573,47.7743,47.7317,47.7317,8847.0
2015-11-23 11:20:00,56.02,56.02,55.92,55.93,21820.0,47.7317,47.7317,47.6465,47.655,21820.0
2015-11-23 11:25:00,55.92,55.96,55.88,55.96,10111.0,47.6465,47.6806,47.6124,47.6806,10111.0
2015-11-23 11:30:00,55.95,55.96,55.9,55.9,7190.0,47.6721,47.6806,47.6295,47.6295,7190.0
2015-11-23 11:35:00,55.91,55.93,55.89,55.89,5795.0,47.638,47.655,47.6209,47.6209,5795.0
2015-11-23 11:40:00,55.89,55.94,55.89,55.94,4794.0,47.6209,47.6635,47.6209,47.6635,4794.0
2015-11-23 11:45:00,55.93,55.93,55.9,55.91,5001.0,47.655,47.655,47.6295,47.638,5001.0
2015-11-23 11:50:00,55.9,55.95,55.89,55.95,7407.0,47.6295,47.6721,47.6209,47.6721,7407.0
2015-11-23 11:55:00,55.94,55.94,55.91,55.92,5062.0,47.6635,47.6635,47.638,47.6465,5062.0
2015-11-23 12:00:00,55.91,55.92,55.88,55.9,4705.0,47.638,47.6465,47.6124,47.6295,4705.0
2015-11-23 12:05:00,55.9,55.92,55.89,55.91,2153.0,47.6295,47.6465,47.6209,47.638,2153.0
2015-11-23 12:10:00,55.92,55.94,55.91,55.94,5824.0,47.6465,47.6635,47.638,47.6635,5824.0
2015-11-23 12:15:00,55.95,55.95,55.91,55.94,3710.0,47.6721,47.6721,47.638,47.6635,3710.0
2015-11-23 12:20:00,55.93,55.93,55.89,55.91,3712.0,47.655,47.655,47.6209,47.638,3712.0
2015-11-23 12:25:00,55.92,55.94,55.9,55.94,3270.0,47.6465,47.6635,47.6295,47.6635,3270.0
2015-11-23 12:30:00,55.93,55.93,55.89,55.9,3631.0,47.655,47.655,47.6209,47.6295,3631.0
2015-11-23 12:35:00,55.9,55.9,55.86,55.87,2308.0,47.6295,47.6295,47.5954,47.6039,2308.0
2015-11-23 12:40:00,55.87,55.87,55.81,55.83,17778.0,47.6039,47.6039,47.5528,47.5698,17778.0
2015-11-23 12:45:00,55.83,55.83,55.81,55.82,5972.0,47.5698,47.5698,47.5528,47.5613,5972.0
2015-11-23 12:50:00,55.81,55.83,55.81,55.82,4807.0,47.5528,47.5698,47.5528,47.5613,4807.0
2015-11-23 12:55:00,55.83,55.84,55.81,55.81,5550.0,47.5698,47.5783,47.5528,47.5528,5550.0
2015-11-23 13:00:00,55.81,55.83,55.8,55.83,4372.0,47.5528,47.5698,47.5443,47.5698,4372.0
2015-11-23 13:05:00,55.81,55.83,55.81,55.83,5347.0,47.5528,47.5698,47.5528,47.5698,5347.0
2015-11-23 13:10:00,55.83,55.85,55.78,55.78,9648.0,47.5698,47.5869,47.5272,47.5272,9648.0
2015-11-23 13:15:00,55.78,55.79,55.76,55.77,3628.0,47.5272,47.5357,47.5102,47.5187,3628.0
2015-11-23 13:20:00,55.78,55.8,55.76,55.78,4120.0,47.5272,47.5443,47.5102,47.5272,4120.0
2015-11-23 13:25:00,55.77,55.78,55.75,55.76,4819.0,47.5187,47.5272,47.5017,47.5102,4819.0
2015-11-23 13:30:00,55.76,55.76,55.7,55.74,6252.0,47.5102,47.5102,47.459,47.4931,6252.0
2015-11-23 13:35:00,55.75,55.79,55.75,55.78,2662.0,47.5017,47.5357,47.5017,47.5272,2662.0
2015-11-23 13:40:00,55.77,55.78,55.75,55.76,3146.0,47.5187,47.5272,47.5017,47.5102,3146.0
2015-11-23 13:45:00,55.75,55.75,55.72,55.73,3731.0,47.5017,47.5017,47.4761,47.4846,3731.0
2015-11-23 13:50:00,55.74,55.78,55.74,55.77,2834.0,47.4931,47.5272,47.4931,47.5187,2834.0
2015-11-23 13:55:00,55.78,55.79,55.72,55.72,7205.0,47.5272,47.5357,47.4761,47.4761,7205.0
2015-11-23 14:00:00,55.73,55.74,55.67,55.69,8643.0,47.4846,47.4931,47.4335,47.4505,8643.0
2015-11-23 14:05:00,55.68,55.69,55.65,55.67,13072.0,47.442,47.4505,47.4164,47.4335,13072.0
2015-11-23 14:10:00,55.67,55.71,55.67,55.69,9430.0,47.4335,47.4676,47.4335,47.4505,9430.0
2015-11-23 14:15:00,55.69,55.71,55.65,55.65,4644.0,47.4505,47.4676,47.4164,47.4164,4644.0
2015-11-23 14:20:00,55.64,55.68,55.63,55.66,10410.0,47.4079,47.442,47.3994,47.425,10410.0
2015-11-23 14:25:00,55.66,55.71,55.65,55.69,5005.0,47.425,47.4676,47.4164,47.4505,5005.0
2015-11-23 14:30:00,55.68,55.68,55.63,55.63,9568.0,47.442,47.442,47.3994,47.3994,9568.0
2015-11-23 14:35:00,55.63,55.63,55.55,55.58,9247.0,47.3994,47.3994,47.3312,47.3568,9247.0
2015-11-23 14:40:00,55.59,55.61,55.58,55.6,4716.0,47.3653,47.3824,47.3568,47.3738,4716.0
2015-11-23 14:45:00,55.6,55.6,55.58,55.59,4387.0,47.3738,47.3738,47.3568,47.3653,4387.0
2015-11-23 14:50:00,55.59,55.62,55.59,55.62,3907.0,47.3653,47.3909,47.3653,47.3909,3907.0
2015-11-23 14:55:00,55.62,55.66,55.62,55.64,15855.0,47.3909,47.425,47.3909,47.4079,15855.0
2015-11-23 15:00:00,55.65,55.68,55.65,55.67,13248.0,47.4164,47.442,47.4164,47.4335,13248.0
2015-11-23 15:05:00,55.67,55.72,55.67,55.7,7429.0,47.4335,47.4761,47.4335,47.459,7429.0
2015-11-23 15:10:00,55.71,55.71,55.7,55.71,4025.0,47.4676,47.4676,47.459,47.4676,4025.0
2015-11-23 15:15:00,55.7,55.72,55.69,55.71,12090.0,47.459,47.4761,47.4505,47.4676,12090.0
2015-11-23 15:20:00,55.71,55.74,55.71,55.71,7852.0,47.4676,47.4931,47.4676,47.4676,7852.0
2015-11-23 15:25:00,55.72,55.72,55.7,55.72,9454.0,47.4761,47.4761,47.459,47.4761,9454.0
2015-11-23 15:30:00,55.71,55.75,55.71,55.75,10870.0,47.4676,47.5017,47.4676,47.5017,10870.0
2015-11-23 15:35:00,55.75,55.77,55.74,55.75,9252.0,47.5017,47.5187,47.4931,47.5017,9252.0
2015-11-23 15:40:00,55.75,55.75,55.71,55.71,12899.0,47.5017,47.5017,47.4676,47.4676,12899.0
2015-11-23 15:45:00,55.71,55.75,55.71,55.73,11198.0,47.4676,47.5017,47.4676,47.4846,11198.0
2015-11-23 15:50:00,55.73,55.74,55.7,55.73,22875.0,47.4846,47.4931,47.459,47.4846,22875.0
2015-11-23 15:55:00,55.73,55.74,55.7,55.72,45610.0,47.4846,47.4931,47.459,47.4761,45610.0
2015-11-24 09:30:00,55.25,55.47,55.17,55.43,21116.0,47.0756,47.2631,47.0075,47.229,21116.0
2015-11-24 09:35:00,55.42,55.42,55.27,55.34,15936.0,47.2205,47.2205,47.0927,47.1523,15936.0
2015-11-24 09:40:00,55.34,55.44,55.25,55.43,27241.0,47.1523,47.2375,47.0756,47.229,27241.0
2015-11-24 09:45:00,55.45,55.52,55.42,55.45,11740.0,47.246,47.3057,47.2205,47.246,11740.0
2015-11-24 09:50:00,55.44,55.47,55.37,55.44,7977.0,47.2375,47.2631,47.1779,47.2375,7977.0
2015-11-24 09:55:00,55.41,55.41,55.33,55.36,5906.0,47.212,47.212,47.1438,47.1694,5906.0
2015-11-24 10:00:00,55.34,55.38,55.27,55.33,17144.0,47.1523,47.1864,47.0927,47.1438,17144.0
2015-11-24 10:05:00,55.33,55.41,55.31,55.36,8379.0,47.1438,47.212,47.1267,47.1694,8379.0
2015-11-24 10:10:00,55.37,55.4,55.28,55.32,36586.0,47.1779,47.2034,47.1012,47.1353,36586.0
2015-11-24 10:15:00,55.32,55.38,55.31,55.36,22344.0,47.1353,47.1864,47.1267,47.1694,22344.0
2015-11-24 10:20:00,55.35,55.4,55.35,55.35,7595.0,47.1608,47.2034,47.1608,47.1608,7595.0
2015-11-24 10:25:00,55.34,55.34,55.26,55.27,7959.0,47.1523,47.1523,47.0841,47.0927,7959.0
2015-11-24 10:30:00,55.27,55.28,55.22,55.23,8403.0,47.0927,47.1012,47.0501,47.0586,8403.0
2015-11-24 10:35:00,55.23,55.25,55.19,55.22,6828.0,47.0586,47.0756,47.0245,47.0501,6828.0
2015-11-24 10:40:00,55.23,55.23,55.15,55.15,5330.0,47.0586,47.0586,46.9904,46.9904,5330.0
2015-11-24 10:45:00,55.15,55.17,55.12,55.13,11505.0,46.9904,47.0075,46.9649,46.9734,11505.0
2015-11-24 10:50:00,55.14,55.18,55.11,55.11,7876.0,46.9819,47.016,46.9563,46.9563,7876.0
2015-11-24 10:55:00,55.1,55.13,55.07,55.07,9212.0,46.9478,46.9734,46.9223,46.9223,9212.0
2015-11-24 11:00:00,55.07,55.1,55.06,55.1,6704.0,46.9223,46.9478,46.9137,46.9478,6704.0
2015-11-24 11:05:00,55.09,55.12,55.09,55.12,11688.0,46.9393,46.9649,46.9393,46.9649,11688.0
2015-11-24 11:10:00,55.12,55.12,55.09,55.09,12431.0,46.9649,46.9649,46.9393,46.9393,12431.0
2015-11-24 11:15:00,55.1,55.11,55.07,55.08,7606.0,46.9478,46.9563,46.9223,46.9308,7606.0
2015-11-24 11:20:00,55.09,55.15,55.06,55.15,8507.0,46.9393,46.9904,46.9137,46.9904,8507.0
2015-11-24 11:25:00,55.15,55.16,55.14,55.15,14653.0,46.9904,46.9989,46.9819,46.9904,14653.0
2015-11-24 11:30:00,55.16,55.21,55.14,55.19,54720.0,46.9989,47.0415,46.9819,47.0245,54720.0
2015-11-24 11:35:00,55.19,55.23,55.19,55.22,26138.0,47.0245,47.0586,47.0245,47.0501,26138.0
2015-11-24 11:40:00,55.22,55.29,55.21,55.28,29011.0,47.0501,47.1097,47.0415,47.1012,29011.0
2015-11-24 11:45:00,55.28,55.33,55.27,55.3,12432.0,47.1012,47.1438,47.0927,47.1182,12432.0
2015-11-24 11:50:00,55.3,55.34,55.29,55.29,19388.0,47.1182,47.1523,47.1097,47.1097,19388.0
2015-11-24 11:55:00,55.29,55.35,55.29,55.34,11484.0,47.1097,47.1608,47.1097,47.1523,11484.0
2015-11-24 12:00:00,55.35,55.39,55.34,55.34,7321.0,47.1608,47.1949,47.1523,47.1523,7321.0
2015-11-24 12:05:00,55.34,55.34,55.31,55.33,7416.0,47.1523,47.1523,47.1267,47.1438,7416.0
2015-11-24 12:10:00,55.33,55.34,55.32,55.33,7136.0,47.1438,47.1523,47.1353,47.1438,7136.0
2015-11-24 12:15:00,55.33,55.33,55.28,55.29,7959.0,47.1438,47.1438,47.1012,47.1097,7959.0
2015-11-24 12:20:00,55.29,55.29,55.26,55.28,8974.0,47.1097,47.1097,47.0841,47.1012,8974.0
2015-11-24 12:25:00,55.27,55.29,55.24,55.29,6310.0,47.0927,47.1097,47.0671,47.1097,6310.0
2015-11-24 12:30:00,55.29,55.3,55.27,55.28,18801.0,47.1097,47.1182,47.0927,47.1012,18801.0
2015-11-24 12:35:00,55.28,55.3,55.28,55.29,3640.0,47.1012,47.1182,47.1012,47.1097,3640.0
2015-11-24 12:40:00,55.29,55.31,55.28,55.31,3507.0,47.1097,47.1267,47.1012,47.1267,3507.0
2015-11-24 12:45:00,55.3,55.3,55.28,55.3,7076.0,47.1182,47.1182,47.1012,47.1182,7076.0
2015-11-24 12:50:00,55.3,55.33,55.3,55.3,7055.0,47.1182,47.1438,47.1182,47.1182,7055.0
2015-11-24 12:55:00,55.31,55.34,55.31,55.34,6054.0,47.1267,47.1523,47.1267,47.1523,6054.0
2015-11-24 13:00:00,55.34,55.44,55.33,55.43,14025.0,47.1523,47.2375,47.1438,47.229,14025.0
2015-11-24 13:05:00,55.43,55.46,55.42,55.46,4137.0,47.229,47.2546,47.2205,47.2546,4137.0
2015-11-24 13:10:00,55.46,55.48,55.44,55.45,6817.0,47.2546,47.2716,47.2375,47.246,6817.0
2015-11-24 13:15:00,55.45,55.48,55.44,55.46,7248.0,47.246,47.2716,47.2375,47.2546,7248.0
2015-11-24 13:20:00,55.47,55.55,55.46,55.51,12656.0,47.2631,47.3312,47.2546,47.2972,12656.0
2015-11-24 13:25:00,55.51,55.55,55.5,55.55,19999.0,47.2972,47.3312,47.2886,47.3312,19999.0
2015-11-24 13:30:00,55.55,55.55,55.48,55.5,31761.0,47.3312,47.3312,47.2716,47.2886,31761.0
2015-11-24 13:35:00,55.49,55.53,55.49,55.52,5935.0,47.2801,47.3142,47.2801,47.3057,5935.0
2015-11-24 13:40:00,55.52,55.56,55.52,55.54,6775.0,47.3057,47.3398,47.3057,47.3227,6775.0
2015-11-24 13:45:00,55.54,55.55,55.51,55.51,6709.0,47.3227,47.3312,47.2972,47.2972,6709.0
2015-11-24 13:50:00,55.51,55.53,55.49,55.5,10127.0,47.2972,47.3142,47.2801,47.2886,10127.0
2015-11-24 13:55:00,55.5,55.51,55.48,55.49,11719.0,47.2886,47.2972,47.2716,47.2801,11719.0
2015-11-24 14:00:00,55.49,55.52,55.46,55.52,30616.0,47.2801,47.3057,47.2546,47.3057,30616.0
2015-11-24 14:05:00,55.52,55.59,55.52,55.54,9742.0,47.3057,47.3653,47.3057,47.3227,9742.0
2015-11-24 14:10:00,55.54,55.55,55.48,55.48,9158.0,47.3227,47.3312,47.2716,47.2716,9158.0
2015-11-24 14:15:00,55.49,55.52,55.47,55.52,6702.0,47.2801,47.3057,47.2631,47.3057,6702.0
2015-11-24 14:20:00,55.52,55.52,55.5,55.5,9669.0,47.3057,47.3057,47.2886,47.2886,9669.0
2015-11-24 14:25:00,55.51,55.54,55.49,55.5,8285.0,47.2972,47.3227,47.2801,47.2886,8285.0
2015-11-24 14:30:00,55.51,55.53,55.48,55.52,37599.0,47.2972,47.3142,47.2716,47.3057,37599.0
2015-11-24 14:35:00,55.54,55.56,55.53,55.56,8458.0,47.3227,47.3398,47.3142,47.3398,8458.0
2015-11-24 14:40:00,55.56,55.56,55.54,55.54,5760.0,47.3398,47.3398,47.3227,47.3227,5760.0
2015-11-24 14:45:00,55.54,55.57,55.54,55.56,4559.0,47.3227,47.3483,47.3227,47.3398,4559.0
2015-11-24 14:50:00,55.57,55.62,55.56,55.6,7004.0,47.3483,47.3909,47.3398,47.3738,7004.0
2015-11-24 14:55:00,55.6,55.63,55.6,55.62,17762.0,47.3738,47.3994,47.3738,47.3909,17762.0
2015-11-24 15:00:00,55.62,55.62,55.56,55.56,5921.0,47.3909,47.3909,47.3398,47.3398,5921.0
2015-11-24 15:05:00,55.57,55.63,55.56,55.62,9454.0,47.3483,47.3994,47.3398,47.3909,9454.0
2015-11-24 15:10:00,55.61,55.65,55.61,55.61,14702.0,47.3824,47.4164,47.3824,47.3824,14702.0
2015-11-24 15:15:00,55.61,55.64,55.6,55.6,15047.0,47.3824,47.4079,47.3738,47.3738,15047.0
2015-11-24 15:20:00,55.59,55.63,55.58,55.62,34610.0,47.3653,47.3994,47.3568,47.3909,34610.0
2015-11-24 15:25:00,55.62,55.63,55.6,55.6,17276.0,47.3909,47.3994,47.3738,47.3738,17276.0
2015-11-24 15:30:00,55.6,55.63,55.56,55.59,17046.0,47.3738,47.3994,47.3398,47.3653,17046.0
2015-11-24 15:35:00,55.59,55.6,55.56,55.57,10546.0,47.3653,47.3738,47.3398,47.3483,10546.0
2015-11-24 15:40:00,55.57,55.61,55.56,55.6,14078.0,47.3483,47.3824,47.3398,47.3738,14078.0
2015-11-24 15:45:00,55.59,55.59,55.52,55.52,21814.0,47.3653,47.3653,47.3057,47.3057,21814.0
2015-11-24 15:50:00,55.52,55.53,55.49,55.49,15686.0,47.3057,47.3142,47.2801,47.2801,15686.0
2015-11-24 15:55:00,55.49,55.54,55.48,55.51,63602.0,47.2801,47.3227,47.2716,47.2972,63602.0
2015-11-25 09:30:00,55.51,55.66,55.5,55.57,21268.0,47.2972,47.425,47.2886,47.3483,21268.0
2015-11-25 09:35:00,55.58,55.58,55.47,55.56,28436.0,47.3568,47.3568,47.2631,47.3398,28436.0
2015-11-25 09:40:00,55.55,55.61,55.53,55.54,10087.0,47.3312,47.3824,47.3142,47.3227,10087.0
2015-11-25 09:45:00,55.54,55.57,55.51,55.52,10964.0,47.3227,47.3483,47.2972,47.3057,10964.0
2015-11-25 09:50:00,55.52,55.59,55.52,55.58,7644.0,47.3057,47.3653,47.3057,47.3568,7644.0
2015-11-25 09:55:00,55.59,55.6,55.57,55.59,5121.0,47.3653,47.3738,47.3483,47.3653,5121.0
2015-11-25 10:00:00,55.6,55.62,55.57,55.57,9461.0,47.3738,47.3909,47.3483,47.3483,9461.0
2015-11-25 10:05:00,55.57,55.6,55.55,55.55,9602.0,47.3483,47.3738,47.3312,47.3312,9602.0
2015-11-25 10:10:00,55.56,55.6,55.56,55.6,7995.0,47.3398,47.3738,47.3398,47.3738,7995.0
2015-11-25 10:15:00,55.6,55.63,55.58,55.62,7566.0,47.3738,47.3994,47.3568,47.3909,7566.0
2015-11-25 10:20:00,55.62,55.63,55.58,55.58,7429.0,47.3909,47.3994,47.3568,47.3568,7429.0
2015-11-25 10:25:00,55.58,55.59,55.54,55.55,8621.0,47.3568,47.3653,47.3227,47.3312,8621.0
2015-11-25 10:30:00,55.53,55.58,55.53,55.58,9221.0,47.3142,47.3568,47.3142,47.3568,9221.0
2015-11-25 10:35:00,55.58,55.58,55.55,55.55,12709.0,47.3568,47.3568,47.3312,47.3312,12709.0
2015-11-25 10:40:00,55.55,55.56,55.53,55.53,17749.0,47.3312,47.3398,47.3142,47.3142,17749.0
2015-11-25 10:45:00,55.54,55.57,55.54,55.56,17668.0,47.3227,47.3483,47.3227,47.3398,17668.0
2015-11-25 10:50:00,55.56,55.56,55.53,55.54,7007.0,47.3398,47.3398,47.3142,47.3227,7007.0
2015-11-25 10:55:00,55.54,55.55,55.49,55.53,21653.0,47.3227,47.3312,47.2801,47.3142,21653.0
2015-11-25 11:00:00,55.53,55.53,55.47,55.47,12713.0,47.3142,47.3142,47.2631,47.2631,12713.0
2015-11-25 11:05:00,55.47,55.49,55.45,55.48,9693.0,47.2631,47.2801,47.246,47.2716,9693.0
2015-11-25 11:10:00,55.48,55.49,55.4,55.4,7394.0,47.2716,47.2801,47.2034,47.2034,7394.0
2015-11-25 11:15:00,55.4,55.44,55.4,55.43,10944.0,47.2034,47.2375,47.2034,47.229,10944.0
2015-11-25 11:20:00,55.43,55.44,55.4,55.4,8827.0,47.229,47.2375,47.2034,47.2034,8827.0
2015-11-25 11:25:00,55.41,55.41,55.35,55.35,14009.0,47.212,47.212,47.1608,47.1608,14009.0
2015-11-25 11:30:00,55.36,55.36,55.35,55.36,4601.0,47.1694,47.1694,47.1608,47.1694,4601.0
2015-11-25 11:35:00,55.36,55.38,55.35,55.36,9666.0,47.1694,47.1864,47.1608,47.1694,9666.0
2015-11-25 11:40:00,55.36,55.39,55.35,55.39,8558.0,47.1694,47.1949,47.1608,47.1949,8558.0
2015-11-25 11:45:00,55.38,55.38,55.33,55.33,5937.0,47.1864,47.1864,47.1438,47.1438,5937.0
2015-11-25 11:50:00,55.34,55.36,55.34,55.35,4026.0,47.1523,47.1694,47.1523,47.1608,4026.0
2015-11-25 11:55:00,55.35,55.39,55.35,55.39,4305.0,47.1608,47.1949,47.1608,47.1949,4305.0
2015-11-25 12:00:00,55.39,55.43,55.39,55.4,4480.0,47.1949,47.229,47.1949,47.2034,4480.0
2015-11-25 12:05:00,55.41,55.47,55.4,55.47,7945.0,47.212,47.2631,47.2034,47.2631,7945.0
2015-11-25 12:10:00,55.47,55.47,55.45,55.46,4024.0,47.2631,47.2631,47.246,47.2546,4024.0
2015-11-25 12:15:00,55.47,55.5,55.47,55.5,6061.0,47.2631,47.2886,47.2631,47.2886,6061.0
2015-11-25 12:20:00,55.5,55.51,55.49,55.51,4204.0,47.2886,47.2972,47.2801,47.2972,4204.0
2015-11-25 12:25:00,55.51,55.51,55.48,55.49,4333.0,47.2972,47.2972,47.2716,47.2801,4333.0
2015-11-25 12:30:00,55.48,55.49,55.47,55.47,1566.0,47.2716,47.2801,47.2631,47.2631,1566.0
2015-11-25 12:35:00,55.47,55.48,55.44,55.44,5619.0,47.2631,47.2716,47.2375,47.2375,5619.0
2015-11-25 12:40:00,55.45,55.47,55.44,55.46,4098.0,47.246,47.2631,47.2375,47.2546,4098.0
2015-11-25 12:45:00,55.47,55.51,55.46,55.5,9523.0,47.2631,47.2972,47.2546,47.2886,9523.0
2015-11-25 12:50:00,55.5,55.52,55.49,55.51,9042.0,47.2886,47.3057,47.2801,47.2972,9042.0
2015-11-25 12:55:00,55.52,55.54,55.5,55.5,10613.0,47.3057,47.3227,47.2886,47.2886,10613.0
2015-11-25 13:00:00,55.51,55.52,55.51,55.51,6502.0,47.2972,47.3057,47.2972,47.2972,6502.0
2015-11-25 13:05:00,55.51,55.54,55.51,55.54,8050.0,47.2972,47.3227,47.2972,47.3227,8050.0
2015-11-25 13:10:00,55.54,55.55,55.47,55.48,12653.0,47.3227,47.3312,47.2631,47.2716,12653.0
2015-11-25 13:15:00,55.49,55.51,55.48,55.51,6127.0,47.2801,47.2972,47.2716,47.2972,6127.0
2015-11-25 13:20:00,55.51,55.52,55.5,55.5,5107.0,47.2972,47.3057,47.2886,47.2886,5107.0
2015-11-25 13:25:00,55.5,55.51,55.49,55.51,5117.0,47.2886,47.2972,47.2801,47.2972,5117.0
2015-11-25 13:30:00,55.51,55.54,55.5,55.53,5372.0,47.2972,47.3227,47.2886,47.3142,5372.0
2015-11-25 13:35:00,55.53,55.54,55.52,55.52,5179.0,47.3142,47.3227,47.3057,47.3057,5179.0
2015-11-25 13:40:00,55.52,55.52,55.46,55.5,7449.0,47.3057,47.3057,47.2546,47.2886,7449.0
2015-11-25 13:45:00,55.5,55.5,55.47,55.47,3269.0,47.2886,47.2886,47.2631,47.2631,3269.0
2015-11-25 13:50:00,55.46,55.5,55.46,55.46,10083.0,47.2546,47.2886,47.2546,47.2546,10083.0
2015-11-25 13:55:00,55.45,55.5,55.45,55.47,9366.0,47.246,47.2886,47.246,47.2631,9366.0
2015-11-25 14:00:00,55.47,55.5,55.47,55.49,8577.0,47.2631,47.2886,47.2631,47.2801,8577.0
2015-11-25 14:05:00,55.48,55.49,55.45,55.45,7014.0,47.2716,47.2801,47.246,47.246,7014.0
2015-11-25 14:10:00,55.46,55.5,55.46,55.47,8299.0,47.2546,47.2886,47.2546,47.2631,8299.0
2015-11-25 14:15:00,55.47,55.5,55.45,55.5,10700.0,47.2631,47.2886,47.246,47.2886,10700.0
2015-11-25 14:20:00,55.5,55.53,55.49,55.5,12727.0,47.2886,47.3142,47.2801,47.2886,12727.0
2015-11-25 14:25:00,55.5,55.51,55.48,55.48,16442.0,47.2886,47.2972,47.2716,47.2716,16442.0
2015-11-25 14:30:00,55.48,55.49,55.46,55.46,6233.0,47.2716,47.2801,47.2546,47.2546,6233.0
2015-11-25 14:35:00,55.46,55.49,55.46,55.49,18680.0,47.2546,47.2801,47.2546,47.2801,18680.0
2015-11-25 14:40:00,55.48,55.49,55.47,55.48,18993.0,47.2716,47.2801,47.2631,47.2716,18993.0
2015-11-25 14:45:00,55.48,55.5,55.48,55.49,5290.0,47.2716,47.2886,47.2716,47.2801,5290.0
2015-11-25 14:50:00,55.5,55.5,55.46,55.46,7008.0,47.2886,47.2886,47.2546,47.2546,7008.0
2015-11-25 14:55:00,55.45,55.49,55.45,55.49,7454.0,47.246,47.2801,47.246,47.2801,7454.0
2015-11-25 15:00:00,55.48,55.49,55.47,55.47,10144.0,47.2716,47.2801,47.2631,47.2631,10144.0
2015-11-25 15:05:00,55.48,55.48,55.45,55.47,13007.0,47.2716,47.2716,47.246,47.2631,13007.0
2015-11-25 15:10:00,55.48,55.49,55.46,55.49,14894.0,47.2716,47.2801,47.2546,47.2801,14894.0
2015-11-25 15:15:00,55.49,55.5,55.45,55.45,9306.0,47.2801,47.2886,47.246,47.246,9306.0
2015-11-25 15:20:00,55.45,55.49,55.44,55.48,14868.0,47.246,47.2801,47.2375,47.2716,14868.0
2015-11-25 15:25:00,55.48,55.49,55.46,55.46,15400.0,47.2716,47.2801,47.2546,47.2546,15400.0
2015-11-25 15:30:00,55.47,55.47,55.43,55.44,14367.0,47.2631,47.2631,47.229,47.2375,14367.0
2015-11-25 15:35:00,55.44,55.45,55.4,55.42,15127.0,47.2375,47.246,47.2034,47.2205,15127.0
2015-11-25 15:40:00,55.43,55.45,55.42,55.45,16765.0,47.229,47.246,47.2205,47.246,16765.0
2015-11-25 15:45:00,55.44,55.44,55.4,55.42,29369.0,47.2375,47.2375,47.2034,47.2205,29369.0
2015-11-25 15:50:00,55.42,55.43,55.39,55.39,33790.0,47.2205,47.229,47.1949,47.1949,33790.0
2015-11-25 15:55:00,55.4,55.44,55.39,55.42,43311.0,47.2034,47.2375,47.1949,47.2205,43311.0
2015-11-27 09:30:00,55.31,55.5,55.23,55.37,13000.0,47.1267,47.2886,47.0586,47.1779,13000.0
2015-11-27 09:35:00,55.35,55.36,55.15,55.2,37287.0,47.1608,47.1694,46.9904,47.033,37287.0
2015-11-27 09:40:00,55.2,55.3,55.18,55.27,12788.0,47.033,47.1182,47.016,47.0927,12788.0
2015-11-27 09:45:00,55.25,55.25,55.15,55.16,18112.0,47.0756,47.0756,46.9904,46.9989,18112.0
2015-11-27 09:50:00,55.15,55.23,55.11,55.2,12051.0,46.9904,47.0586,46.9563,47.033,12051.0
2015-11-27 09:55:00,55.2,55.21,55.15,55.16,13213.0,47.033,47.0415,46.9904,46.9989,13213.0
2015-11-27 10:00:00,55.15,55.16,55.08,55.1,14706.0,46.9904,46.9989,46.9308,46.9478,14706.0
2015-11-27 10:05:00,55.1,55.2,55.09,55.2,6920.0,46.9478,47.033,46.9393,47.033,6920.0
2015-11-27 10:10:00,55.19,55.19,55.16,55.17,7989.0,47.0245,47.0245,46.9989,47.0075,7989.0
2015-11-27 10:15:00,55.17,55.22,55.14,55.22,10153.0,47.0075,47.0501,46.9819,47.0501,10153.0
2015-11-27 10:20:00,55.23,55.23,55.18,55.21,9165.0,47.0586,47.0586,47.016,47.0415,9165.0
2015-11-27 10:25:00,55.22,55.24,55.21,55.22,6215.0,47.0501,47.0671,47.0415,47.0501,6215.0
2015-11-27 10:30:00,55.22,55.3,55.21,55.28,12619.0,47.0501,47.1182,47.0415,47.1012,12619.0
2015-11-27 10:35:00,55.28,55.3,55.24,55.24,6951.0,47.1012,47.1182,47.0671,47.0671,6951.0
2015-11-27 10:40:00,55.24,55.29,55.24,55.27,12035.0,47.0671,47.1097,47.0671,47.0927,12035.0
2015-11-27 10:45:00,55.27,55.3,55.27,55.3,10482.0,47.0927,47.1182,47.0927,47.1182,10482.0
2015-11-27 10:50:00,55.29,55.33,55.29,55.32,11625.0,47.1097,47.1438,47.1097,47.1353,11625.0
2015-11-27 10:55:00,55.32,55.34,55.3,55.33,5119.0,47.1353,47.1523,47.1182,47.1438,5119.0
2015-11-27 11:00:00,55.32,55.39,55.32,55.38,11392.0,47.1353,47.1949,47.1353,47.1864,11392.0
2015-11-27 11:05:00,55.38,55.41,55.37,55.38,8322.0,47.1864,47.212,47.1779,47.1864,8322.0
2015-11-27 11:10:00,55.38,55.39,55.37,55.38,6247.0,47.1864,47.1949,47.1779,47.1864,6247.0
2015-11-27 11:15:00,55.39,55.39,55.36,55.37,9545.0,47.1949,47.1949,47.1694,47.1779,9545.0
2015-11-27 11:20:00,55.37,55.37,55.33,55.34,7113.0,47.1779,47.1779,47.1438,47.1523,7113.0
2015-11-27 11:25:00,55.35,55.35,55.3,55.3,4007.0,47.1608,47.1608,47.1182,47.1182,4007.0
2015-11-27 11:30:00,55.3,55.36,55.3,55.3,12443.0,47.1182,47.1694,47.1182,47.1182,12443.0
2015-11-27 11:35:00,55.3,55.34,55.3,55.32,6426.0,47.1182,47.1523,47.1182,47.1353,6426.0
2015-11-27 11:40:00,55.31,55.31,55.27,55.27,8451.0,47.1267,47.1267,47.0927,47.0927,8451.0
2015-11-27 11:45:00,55.26,55.28,55.24,55.28,12315.0,47.0841,47.1012,47.0671,47.1012,12315.0
2015-11-27 11:50:00,55.28,55.28,55.24,55.25,8251.0,47.1012,47.1012,47.0671,47.0756,8251.0
2015-11-27 11:55:00,55.24,55.26,55.23,55.26,10058.0,47.0671,47.0841,47.0586,47.0841,10058.0
2015-11-27 12:00:00,55.26,55.29,55.25,55.27,7161.0,47.0841,47.1097,47.0756,47.0927,7161.0
2015-11-27 12:05:00,55.28,55.36,55.27,55.36,13250.0,47.1012,47.1694,47.0927,47.1694,13250.0
2015-11-27 12:10:00,55.36,55.4,55.36,55.39,7015.0,47.1694,47.2034,47.1694,47.1949,7015.0
2015-11-27 12:15:00,55.4,55.45,55.4,55.44,5996.0,47.2034,47.246,47.2034,47.2375,5996.0
2015-11-27 12:20:00,55.43,55.44,55.4,55.41,13253.0,47.229,47.2375,47.2034,47.212,13253.0
2015-11-27 12:25:00,55.41,55.41,55.37,55.39,9103.0,47.212,47.212,47.1779,47.1949,9103.0
2015-11-27 12:30:00,55.39,55.44,55.38,55.44,9793.0,47.1949,47.2375,47.1864,47.2375,9793.0
2015-11-27 12:35:00,55.44,55.44,55.4,55.41,14353.0,47.2375,47.2375,47.2034,47.212,14353.0
2015-11-27 12:40:00,55.41,55.42,55.39,55.4,10014.0,47.212,47.2205,47.1949,47.2034,10014.0
2015-11-27 12:45:00,55.4,55.42,55.4,55.4,11420.0,47.2034,47.2205,47.2034,47.2034,11420.0
2015-11-27 12:50:00,55.4,55.41,55.38,55.41,17368.0,47.2034,47.212,47.1864,47.212,17368.0
2015-11-27 12:55:00,55.4,55.42,55.37,55.4,34686.0,47.2034,47.2205,47.1779,47.2034,34686.0
2015-11-30 09:30:00,55.56,55.59,55.49,55.56,19817.0,47.3398,47.3653,47.2801,47.3398,19817.0
2015-11-30 09:35:00,55.54,55.54,55.4,55.42,15860.0,47.3227,47.3227,47.2034,47.2205,15860.0
2015-11-30 09:40:00,55.41,55.43,55.32,55.32,10803.0,47.212,47.229,47.1353,47.1353,10803.0
2015-11-30 09:45:00,55.32,55.39,55.29,55.31,21293.0,47.1353,47.1949,47.1097,47.1267,21293.0
2015-11-30 09:50:00,55.31,55.35,55.24,55.29,19233.0,47.1267,47.1608,47.0671,47.1097,19233.0
2015-11-30 09:55:00,55.28,55.35,55.28,55.35,10630.0,47.1012,47.1608,47.1012,47.1608,10630.0
2015-11-30 10:00:00,55.35,55.4,55.27,55.27,15178.0,47.1608,47.2034,47.0927,47.0927,15178.0
2015-11-30 10:05:00,55.27,55.29,55.17,55.23,31435.0,47.0927,47.1097,47.0075,47.0586,31435.0
2015-11-30 10:10:00,55.23,55.27,55.2,55.27,10795.0,47.0586,47.0927,47.033,47.0927,10795.0
2015-11-30 10:15:00,55.27,55.33,55.26,55.32,12010.0,47.0927,47.1438,47.0841,47.1353,12010.0
2015-11-30 10:20:00,55.33,55.35,55.31,55.31,8196.0,47.1438,47.1608,47.1267,47.1267,8196.0
2015-11-30 10:25:00,55.32,55.32,55.27,55.29,27165.0,47.1353,47.1353,47.0927,47.1097,27165.0
2015-11-30 10:30:00,55.29,55.33,55.26,55.31,15344.0,47.1097,47.1438,47.0841,47.1267,15344.0
2015-11-30 10:35:00,55.31,55.36,55.31,55.33,16864.0,47.1267,47.1694,47.1267,47.1438,16864.0
2015-11-30 10:40:00,55.33,55.35,55.31,55.34,14037.0,47.1438,47.1608,47.1267,47.1523,14037.0
2015-11-30 10:45:00,55.33,55.33,55.26,55.28,17160.0,47.1438,47.1438,47.0841,47.1012,17160.0
2015-11-30 10:50:00,55.28,55.29,55.23,55.23,14163.0,47.1012,47.1097,47.0586,47.0586,14163.0
2015-11-30 10:55:00,55.23,55.27,55.23,55.25,13024.0,47.0586,47.0927,47.0586,47.0756,13024.0
2015-11-30 11:00:00,55.26,55.27,55.23,55.27,22163.0,47.0841,47.0927,47.0586,47.0927,22163.0
2015-11-30 11:05:00,55.27,55.31,55.26,55.31,8482.0,47.0927,47.1267,47.0841,47.1267,8482.0
2015-11-30 11:10:00,55.32,55.36,55.32,55.34,14268.0,47.1353,47.1694,47.1353,47.1523,14268.0
2015-11-30 11:15:00,55.35,55.37,55.31,55.32,10963.0,47.1608,47.1779,47.1267,47.1353,10963.0
2015-11-30 11:20:00,55.33,55.35,55.31,55.31,10132.0,47.1438,47.1608,47.1267,47.1267,10132.0
2015-11-30 11:25:00,55.3,55.3,55.27,55.29,8298.0,47.1182,47.1182,47.0927,47.1097,8298.0
2015-11-30 11:30:00,55.29,55.33,55.29,55.32,8949.0,47.1097,47.1438,47.1097,47.1353,8949.0
2015-11-30 11:35:00,55.32,55.34,55.3,55.3,12852.0,47.1353,47.1523,47.1182,47.1182,12852.0
2015-11-30 11:40:00,55.3,55.31,55.27,55.3,14128.0,47.1182,47.1267,47.0927,47.1182,14128.0
2015-11-30 11:45:00,55.29,55.29,55.23,55.23,15508.0,47.1097,47.1097,47.0586,47.0586,15508.0
2015-11-30 11:50:00,55.23,55.23,55.21,55.23,8429.0,47.0586,47.0586,47.0415,47.0586,8429.0
2015-11-30 11:55:00,55.23,55.26,55.23,55.26,3628.0,47.0586,47.0841,47.0586,47.0841,3628.0
2015-11-30 12:00:00,55.27,55.29,55.25,55.28,13607.0,47.0927,47.1097,47.0756,47.1012,13607.0
2015-11-30 12:05:00,55.29,55.33,55.29,55.31,11163.0,47.1097,47.1438,47.1097,47.1267,11163.0
2015-11-30 12:10:00,55.31,55.33,55.3,55.33,7649.0,47.1267,47.1438,47.1182,47.1438,7649.0
2015-11-30 12:15:00,55.33,55.4,55.33,55.4,8761.0,47.1438,47.2034,47.1438,47.2034,8761.0
2015-11-30 12:20:00,55.4,55.41,55.38,55.38,13720.0,47.2034,47.212,47.1864,47.1864,13720.0
2015-11-30 12:25:00,55.39,55.42,55.37,55.39,24984.0,47.1949,47.2205,47.1779,47.1949,24984.0
2015-11-30 12:30:00,55.4,55.42,55.4,55.41,6161.0,47.2034,47.2205,47.2034,47.212,6161.0
2015-11-30 12:35:00,55.41,55.42,55.4,55.4,4565.0,47.212,47.2205,47.2034,47.2034,4565.0
2015-11-30 12:40:00,55.41,55.44,55.39,55.42,9827.0,47.212,47.2375,47.1949,47.2205,9827.0
2015-11-30 12:45:00,55.42,55.45,55.41,55.43,6326.0,47.2205,47.246,47.212,47.229,6326.0
2015-11-30 12:50:00,55.43,55.44,55.42,55.44,4001.0,47.229,47.2375,47.2205,47.2375,4001.0
2015-11-30 12:55:00,55.44,55.45,55.44,55.44,4837.0,47.2375,47.246,47.2375,47.2375,4837.0
2015-11-30 13:00:00,55.43,55.49,55.42,55.49,10741.0,47.229,47.2801,47.2205,47.2801,10741.0
2015-11-30 13:05:00,55.49,55.5,55.45,55.45,4548.0,47.2801,47.2886,47.246,47.246,4548.0
2015-11-30 13:10:00,55.44,55.45,55.43,55.44,12515.0,47.2375,47.246,47.229,47.2375,12515.0
2015-11-30 13:15:00,55.44,55.46,55.43,55.45,9739.0,47.2375,47.2546,47.229,47.246,9739.0
2015-11-30 13:20:00,55.45,55.48,55.44,55.48,6529.0,47.246,47.2716,47.2375,47.2716,6529.0
2015-11-30 13:25:00,55.49,55.54,55.49,55.53,14003.0,47.2801,47.3227,47.2801,47.3142,14003.0
2015-11-30 13:30:00,55.53,55.54,55.5,55.5,12042.0,47.3142,47.3227,47.2886,47.2886,12042.0
2015-11-30 13:35:00,55.5,55.52,55.49,55.52,12115.0,47.2886,47.3057,47.2801,47.3057,12115.0
2015-11-30 13:40:00,55.52,55.55,55.52,55.54,13558.0,47.3057,47.3312,47.3057,47.3227,13558.0
2015-11-30 13:45:00,55.54,55.56,55.54,55.55,13757.0,47.3227,47.3398,47.3227,47.3312,13757.0
2015-11-30 13:50:00,55.55,55.57,55.54,55.54,15053.0,47.3312,47.3483,47.3227,47.3227,15053.0
2015-11-30 13:55:00,55.54,55.55,55.52,55.52,12998.0,47.3227,47.3312,47.3057,47.3057,12998.0
2015-11-30 14:00:00,55.53,55.53,55.5,55.5,14458.0,47.3142,47.3142,47.2886,47.2886,14458.0
2015-11-30 14:05:00,55.5,55.53,55.48,55.53,10882.0,47.2886,47.3142,47.2716,47.3142,10882.0
2015-11-30 14:10:00,55.52,55.54,55.5,55.51,11334.0,47.3057,47.3227,47.2886,47.2972,11334.0
2015-11-30 14:15:00,55.51,55.52,55.49,55.49,12717.0,47.2972,47.3057,47.2801,47.2801,12717.0
2015-11-30 14:20:00,55.49,55.55,55.48,55.54,66399.0,47.2801,47.3312,47.2716,47.3227,66399.0
2015-11-30 14:25:00,55.54,55.54,55.52,55.53,19006.0,47.3227,47.3227,47.3057,47.3142,19006.0
2015-11-30 14:30:00,55.52,55.55,55.5,55.54,27188.0,47.3057,47.3312,47.2886,47.3227,27188.0
2015-11-30 14:35:00,55.54,55.54,55.47,55.5,25001.0,47.3227,47.3227,47.2631,47.2886,25001.0
2015-11-30 14:40:00,55.51,55.55,55.51,55.55,8360.0,47.2972,47.3312,47.2972,47.3312,8360.0
2015-11-30 14:45:00,55.55,55.55,55.5,55.52,13853.0,47.3312,47.3312,47.2886,47.3057,13853.0
2015-11-30 14:50:00,55.52,55.54,55.5,55.5,22233.0,47.3057,47.3227,47.2886,47.2886,22233.0
2015-11-30 14:55:00,55.51,55.51,55.38,55.38,73224.0,47.2972,47.2972,47.1864,47.1864,73224.0
2015-11-30 15:00:00,55.37,55.39,55.35,55.39,13583.0,47.1779,47.1949,47.1608,47.1949,13583.0
2015-11-30 15:05:00,55.39,55.4,55.37,55.4,11612.0,47.1949,47.2034,47.1779,47.2034,11612.0
2015-11-30 15:10:00,55.4,55.4,55.38,55.39,18608.0,47.2034,47.2034,47.1864,47.1949,18608.0
2015-11-30 15:15:00,55.39,55.4,55.37,55.38,15341.0,47.1949,47.2034,47.1779,47.1864,15341.0
2015-11-30 15:20:00,55.38,55.4,55.36,55.36,25590.0,47.1864,47.2034,47.1694,47.1694,25590.0
2015-11-30 15:25:00,55.36,55.36,55.33,55.34,22204.0,47.1694,47.1694,47.1438,47.1523,22204.0
2015-11-30 15:30:00,55.35,55.41,55.34,55.4,25497.0,47.1608,47.212,47.1523,47.2034,25497.0
2015-11-30 15:35:00,55.4,55.44,55.39,55.41,17042.0,47.2034,47.2375,47.1949,47.212,17042.0
2015-11-30 15:40:00,55.41,55.43,55.35,55.36,113874.0,47.212,47.229,47.1608,47.1694,113874.0
2015-11-30 15:45:00,55.35,55.35,55.25,55.31,76159.0,47.1608,47.1608,47.0756,47.1267,76159.0
2015-11-30 15:50:00,55.31,55.34,55.3,55.33,51314.0,47.1267,47.1523,47.1182,47.1438,51314.0
2015-11-30 15:55:00,55.33,55.37,55.3,55.31,151140.0,47.1438,47.1779,47.1182,47.1267,151140.0
2015-12-01 09:30:00,55.57,55.8,55.45,55.54,41850.0,47.3483,47.5443,47.246,47.3227,41850.0
2015-12-01 09:35:00,55.54,55.7,55.48,55.68,18263.0,47.3227,47.459,47.2716,47.442,18263.0
2015-12-01 09:40:00,55.66,55.78,55.66,55.77,12045.0,47.425,47.5272,47.425,47.5187,12045.0
2015-12-01 09:45:00,55.76,55.77,55.68,55.72,10773.0,47.5102,47.5187,47.442,47.4761,10773.0
2015-12-01 09:50:00,55.72,55.77,55.71,55.71,17014.0,47.4761,47.5187,47.4676,47.4676,17014.0
2015-12-01 09:55:00,55.72,55.76,55.71,55.72,14617.0,47.4761,47.5102,47.4676,47.4761,14617.0
2015-12-01 10:00:00,55.73,55.74,55.67,55.67,18073.0,47.4846,47.4931,47.4335,47.4335,18073.0
2015-12-01 10:05:00,55.68,55.74,55.64,55.73,40366.0,47.442,47.4931,47.4079,47.4846,40366.0
2015-12-01 10:10:00,55.72,55.72,55.63,55.64,13464.0,47.4761,47.4761,47.3994,47.4079,13464.0
2015-12-01 10:15:00,55.63,55.63,55.49,55.55,24568.0,47.3994,47.3994,47.2801,47.3312,24568.0
2015-12-01 10:20:00,55.56,55.58,55.53,55.55,21375.0,47.3398,47.3568,47.3142,47.3312,21375.0
2015-12-01 10:25:00,55.54,55.64,55.54,55.63,8081.0,47.3227,47.4079,47.3227,47.3994,8081.0
2015-12-01 10:30:00,55.62,55.62,55.53,55.53,15593.0,47.3909,47.3909,47.3142,47.3142,15593.0
2015-12-01 10:35:00,55.53,55.59,55.53,55.55,9385.0,47.3142,47.3653,47.3142,47.3312,9385.0
2015-12-01 10:40:00,55.55,55.6,55.53,55.58,11573.0,47.3312,47.3738,47.3142,47.3568,11573.0
2015-12-01 10:45:00,55.57,55.67,55.55,55.62,15023.0,47.3483,47.4335,47.3312,47.3909,15023.0
2015-12-01 10:50:00,55.63,55.64,55.6,55.6,11158.0,47.3994,47.4079,47.3738,47.3738,11158.0
2015-12-01 10:55:00,55.6,55.6,55.57,55.59,7801.0,47.3738,47.3738,47.3483,47.3653,7801.0
2015-12-01 11:00:00,55.59,55.59,55.57,55.58,13763.0,47.3653,47.3653,47.3483,47.3568,13763.0
2015-12-01 11:05:00,55.57,55.58,55.5,55.5,8746.0,47.3483,47.3568,47.2886,47.2886,8746.0
2015-12-01 11:10:00,55.5,55.51,55.47,55.49,12734.0,47.2886,47.2972,47.2631,47.2801,12734.0
2015-12-01 11:15:00,55.49,55.6,55.49,55.59,30431.0,47.2801,47.3738,47.2801,47.3653,30431.0
2015-12-01 11:20:00,55.59,55.64,55.59,55.64,12936.0,47.3653,47.4079,47.3653,47.4079,12936.0
2015-12-01 11:25:00,55.64,55.69,55.62,55.69,23848.0,47.4079,47.4505,47.3909,47.4505,23848.0
2015-12-01 11:30:00,55.68,55.72,55.64,55.67,44320.0,47.442,47.4761,47.4079,47.4335,44320.0
2015-12-01 11:35:00,55.68,55.7,55.58,55.62,50290.0,47.442,47.459,47.3568,47.3909,50290.0
2015-12-01 11:40:00,55.62,55.64,55.6,55.63,25993.0,47.3909,47.4079,47.3738,47.3994,25993.0
2015-12-01 11:45:00,55.62,55.65,55.6,55.63,12602.0,47.3909,47.4164,47.3738,47.3994,12602.0
2015-12-01 11:50:00,55.63,55.65,55.62,55.64,7942.0,47.3994,47.4164,47.3909,47.4079,7942.0
2015-12-01 11:55:00,55.65,55.71,55.61,55.7,42960.0,47.4164,47.4676,47.3824,47.459,42960.0
2015-12-01 12:00:00,55.7,55.73,55.69,55.7,17296.0,47.459,47.4846,47.4505,47.459,17296.0
2015-12-01 12:05:00,55.7,55.78,55.7,55.77,13275.0,47.459,47.5272,47.459,47.5187,13275.0
2015-12-01 12:10:00,55.78,55.78,55.74,55.75,11347.0,47.5272,47.5272,47.4931,47.5017,11347.0
2015-12-01 12:15:00,55.76,55.77,55.71,55.71,34308.0,47.5102,47.5187,47.4676,47.4676,34308.0
2015-12-01 12:20:00,55.71,55.73,55.7,55.71,11678.0,47.4676,47.4846,47.459,47.4676,11678.0
2015-12-01 12:25:00,55.71,55.71,55.66,55.68,10919.0,47.4676,47.4676,47.425,47.442,10919.0
2015-12-01 12:30:00,55.69,55.7,55.66,55.68,9273.0,47.4505,47.459,47.425,47.442,9273.0
2015-12-01 12:35:00,55.69,55.69,55.64,55.65,30365.0,47.4505,47.4505,47.4079,47.4164,30365.0
2015-12-01 12:40:00,55.64,55.67,55.63,55.64,11500.0,47.4079,47.4335,47.3994,47.4079,11500.0
2015-12-01 12:45:00,55.64,55.66,55.62,55.63,19578.0,47.4079,47.425,47.3909,47.3994,19578.0
2015-12-01 12:50:00,55.62,55.65,55.6,55.65,19442.0,47.3909,47.4164,47.3738,47.4164,19442.0
2015-12-01 12:55:00,55.66,55.71,55.66,55.71,11619.0,47.425,47.4676,47.425,47.4676,11619.0
2015-12-01 13:00:00,55.71,55.71,55.69,55.71,14543.0,47.4676,47.4676,47.4505,47.4676,14543.0
2015-12-01 13:05:00,55.71,55.72,55.7,55.72,11545.0,47.4676,47.4761,47.459,47.4761,11545.0
2015-12-01 13:10:00,55.72,55.73,55.68,55.71,23473.0,47.4761,47.4846,47.442,47.4676,23473.0
2015-12-01 13:15:00,55.71,55.71,55.63,55.63,20199.0,47.4676,47.4676,47.3994,47.3994,20199.0
2015-12-01 13:20:00,55.63,55.64,55.59,55.6,13950.0,47.3994,47.4079,47.3653,47.3738,13950.0
2015-12-01 13:25:00,55.61,55.61,55.57,55.59,9712.0,47.3824,47.3824,47.3483,47.3653,9712.0
2015-12-01 13:30:00,55.59,55.61,55.56,55.61,9678.0,47.3653,47.3824,47.3398,47.3824,9678.0
2015-12-01 13:35:00,55.61,55.67,55.61,55.65,7417.0,47.3824,47.4335,47.3824,47.4164,7417.0
2015-12-01 13:40:00,55.65,55.69,55.64,55.69,19499.0,47.4164,47.4505,47.4079,47.4505,19499.0
2015-12-01 13:45:00,55.69,55.69,55.66,55.68,18088.0,47.4505,47.4505,47.425,47.442,18088.0
2015-12-01 13:50:00,55.68,55.71,55.68,55.69,27162.0,47.442,47.4676,47.442,47.4505,27162.0
2015-12-01 13:55:00,55.69,55.7,55.67,55.67,14442.0,47.4505,47.459,47.4335,47.4335,14442.0
2015-12-01 14:00:00,55.67,55.71,55.67,55.69,18468.0,47.4335,47.4676,47.4335,47.4505,18468.0
2015-12-01 14:05:00,55.69,55.7,55.68,55.7,11108.0,47.4505,47.459,47.442,47.459,11108.0
2015-12-01 14:10:00,55.7,55.71,55.69,55.7,12352.0,47.459,47.4676,47.4505,47.459,12352.0
2015-12-01 14:15:00,55.7,55.71,55.68,55.7,29372.0,47.459,47.4676,47.442,47.459,29372.0
2015-12-01 14:20:00,55.7,55.74,55.7,55.73,19142.0,47.459,47.4931,47.459,47.4846,19142.0
2015-12-01 14:25:00,55.73,55.78,55.72,55.78,13802.0,47.4846,47.5272,47.4761,47.5272,13802.0
2015-12-01 14:30:00,55.77,55.8,55.77,55.78,12145.0,47.5187,47.5443,47.5187,47.5272,12145.0
2015-12-01 14:35:00,55.77,55.78,55.76,55.78,28770.0,47.5187,47.5272,47.5102,47.5272,28770.0
2015-12-01 14:40:00,55.78,55.79,55.76,55.79,15476.0,47.5272,47.5357,47.5102,47.5357,15476.0
2015-12-01 14:45:00,55.79,55.85,55.79,55.84,15028.0,47.5357,47.5869,47.5357,47.5783,15028.0
2015-12-01 14:50:00,55.84,55.84,55.78,55.79,23331.0,47.5783,47.5783,47.5272,47.5357,23331.0
2015-12-01 14:55:00,55.79,55.83,55.79,55.82,41406.0,47.5357,47.5698,47.5357,47.5613,41406.0
2015-12-01 15:00:00,55.82,55.83,55.77,55.78,20595.0,47.5613,47.5698,47.5187,47.5272,20595.0
2015-12-01 15:05:00,55.77,55.78,55.73,55.74,24687.0,47.5187,47.5272,47.4846,47.4931,24687.0
2015-12-01 15:10:00,55.75,55.75,55.73,55.75,18552.0,47.5017,47.5017,47.4846,47.5017,18552.0
2015-12-01 15:15:00,55.75,55.75,55.72,55.72,16485.0,47.5017,47.5017,47.4761,47.4761,16485.0
2015-12-01 15:20:00,55.73,55.73,55.7,55.72,32322.0,47.4846,47.4846,47.459,47.4761,32322.0
2015-12-01 15:25:00,55.72,55.8,55.71,55.8,25548.0,47.4761,47.5443,47.4676,47.5443,25548.0
2015-12-01 15:30:00,55.79,55.85,55.78,55.83,55070.0,47.5357,47.5869,47.5272,47.5698,55070.0
2015-12-01 15:35:00,55.83,55.86,55.81,55.84,20050.0,47.5698,47.5954,47.5528,47.5783,20050.0
2015-12-01 15:40:00,55.84,55.9,55.84,55.9,24809.0,47.5783,47.6295,47.5783,47.6295,24809.0
2015-12-01 15:45:00,55.9,55.92,55.88,55.91,49946.0,47.6295,47.6465,47.6124,47.638,49946.0
2015-12-01 15:50:00,55.91,55.95,55.9,55.94,54260.0,47.638,47.6721,47.6295,47.6635,54260.0
2015-12-01 15:55:00,55.94,56.05,55.94,56.01,240017.0,47.6635,47.7573,47.6635,47.7232,240017.0
2015-12-02 09:30:00,56.03,56.06,55.83,55.92,17528.0,47.7402,47.7658,47.5698,47.6465,17528.0
2015-12-02 09:35:00,55.94,56.04,55.92,56.04,17145.0,47.6635,47.7487,47.6465,47.7487,17145.0
2015-12-02 09:40:00,56.01,56.13,56.01,56.12,33772.0,47.7232,47.8254,47.7232,47.8169,33772.0
2015-12-02 09:45:00,56.13,56.21,56.09,56.2,35138.0,47.8254,47.8936,47.7913,47.8851,35138.0
2015-12-02 09:50:00,56.19,56.25,56.19,56.19,28072.0,47.8766,47.9277,47.8766,47.8766,28072.0
2015-12-02 09:55:00,56.19,56.29,56.14,56.27,44474.0,47.8766,47.9618,47.8339,47.9447,44474.0
2015-12-02 10:00:00,56.27,56.3,56.2,56.21,18536.0,47.9447,47.9703,47.8851,47.8936,18536.0
2015-12-02 10:05:00,56.2,56.22,56.15,56.17,17710.0,47.8851,47.9021,47.8425,47.8595,17710.0
2015-12-02 10:10:00,56.16,56.16,56.1,56.14,12981.0,47.851,47.851,47.7999,47.8339,12981.0
2015-12-02 10:15:00,56.14,56.15,56.1,56.13,15183.0,47.8339,47.8425,47.7999,47.8254,15183.0
2015-12-02 10:20:00,56.14,56.15,56.11,56.12,8222.0,47.8339,47.8425,47.8084,47.8169,8222.0
2015-12-02 10:25:00,56.12,56.13,56.09,56.1,14557.0,47.8169,47.8254,47.7913,47.7999,14557.0
2015-12-02 10:30:00,56.1,56.12,56.09,56.11,13023.0,47.7999,47.8169,47.7913,47.8084,13023.0
2015-12-02 10:35:00,56.11,56.18,56.11,56.16,19563.0,47.8084,47.868,47.8084,47.851,19563.0
2015-12-02 10:40:00,56.16,56.18,56.13,56.17,14058.0,47.851,47.868,47.8254,47.8595,14058.0
2015-12-02 10:45:00,56.17,56.17,56.12,56.12,15437.0,47.8595,47.8595,47.8169,47.8169,15437.0
2015-12-02 10:50:00,56.12,56.16,56.08,56.16,63034.0,47.8169,47.851,47.7828,47.851,63034.0
2015-12-02 10:55:00,56.15,56.18,56.14,56.17,16758.0,47.8425,47.868,47.8339,47.8595,16758.0
2015-12-02 11:00:00,56.16,56.18,56.1,56.14,33385.0,47.851,47.868,47.7999,47.8339,33385.0
2015-12-02 11:05:00,56.14,56.15,56.1,56.14,20649.0,47.8339,47.8425,47.7999,47.8339,20649.0
2015-12-02 11:10:00,56.14,56.14,56.06,56.07,13993.0,47.8339,47.8339,47.7658,47.7743,13993.0
2015-12-02 11:15:00,56.07,56.08,56.03,56.08,15403.0,47.7743,47.7828,47.7402,47.7828,15403.0
2015-12-02 11:20:00,56.09,56.11,56.07,56.09,15676.0,47.7913,47.8084,47.7743,47.7913,15676.0
2015-12-02 11:25:00,56.09,56.11,56.06,56.11,16743.0,47.7913,47.8084,47.7658,47.8084,16743.0
2015-12-02 11:30:00,56.1,56.11,56.06,56.07,7032.0,47.7999,47.8084,47.7658,47.7743,7032.0
2015-12-02 11:35:00,56.08,56.09,56.06,56.09,9048.0,47.7828,47.7913,47.7658,47.7913,9048.0
2015-12-02 11:40:00,56.08,56.09,56.03,56.05,11826.0,47.7828,47.7913,47.7402,47.7573,11826.0
2015-12-02 11:45:00,56.03,56.08,56.02,56.08,11380.0,47.7402,47.7828,47.7317,47.7828,11380.0
2015-12-02 11:50:00,56.08,56.11,56.08,56.11,17341.0,47.7828,47.8084,47.7828,47.8084,17341.0
2015-12-02 11:55:00,56.1,56.16,56.1,56.13,10645.0,47.7999,47.851,47.7999,47.8254,10645.0
2015-12-02 12:00:00,56.12,56.17,56.11,56.17,11679.0,47.8169,47.8595,47.8084,47.8595,11679.0
2015-12-02 12:05:00,56.16,56.16,56.11,56.11,4476.0,47.851,47.851,47.8084,47.8084,4476.0
2015-12-02 12:10:00,56.12,56.12,56.08,56.11,31117.0,47.8169,47.8169,47.7828,47.8084,31117.0
2015-12-02 12:15:00,56.1,56.1,56.04,56.07,8183.0,47.7999,47.7999,47.7487,47.7743,8183.0
2015-12-02 12:20:00,56.06,56.06,56.02,56.04,8414.0,47.7658,47.7658,47.7317,47.7487,8414.0
2015-12-02 12:25:00,56.04,56.13,56.0,56.11,10978.0,47.7487,47.8254,47.7147,47.8084,10978.0
2015-12-02 12:30:00,56.11,56.11,56.07,56.11,4848.0,47.8084,47.8084,47.7743,47.8084,4848.0
2015-12-02 12:35:00,56.1,56.15,56.1,56.14,7343.0,47.7999,47.8425,47.7999,47.8339,7343.0
2015-12-02 12:40:00,56.13,56.14,56.11,56.14,6219.0,47.8254,47.8339,47.8084,47.8339,6219.0
2015-12-02 12:45:00,56.14,56.15,56.1,56.12,10631.0,47.8339,47.8425,47.7999,47.8169,10631.0
2015-12-02 12:50:00,56.12,56.14,56.08,56.14,27851.0,47.8169,47.8339,47.7828,47.8339,27851.0
2015-12-02 12:55:00,56.14,56.19,56.13,56.17,21100.0,47.8339,47.8766,47.8254,47.8595,21100.0
2015-12-02 13:00:00,56.16,56.17,56.09,56.1,8707.0,47.851,47.8595,47.7913,47.7999,8707.0
2015-12-02 13:05:00,56.1,56.14,56.08,56.14,12538.0,47.7999,47.8339,47.7828,47.8339,12538.0
2015-12-02 13:10:00,56.14,56.15,56.09,56.11,9786.0,47.8339,47.8425,47.7913,47.8084,9786.0
2015-12-02 13:15:00,56.11,56.17,56.11,56.15,10560.0,47.8084,47.8595,47.8084,47.8425,10560.0
2015-12-02 13:20:00,56.15,56.15,56.11,56.13,5725.0,47.8425,47.8425,47.8084,47.8254,5725.0
2015-12-02 13:25:00,56.14,56.21,56.12,56.21,8512.0,47.8339,47.8936,47.8169,47.8936,8512.0
2015-12-02 13:30:00,56.22,56.23,56.19,56.2,15406.0,47.9021,47.9106,47.8766,47.8851,15406.0
2015-12-02 13:35:00,56.19,56.24,56.19,56.21,60777.0,47.8766,47.9192,47.8766,47.8936,60777.0
2015-12-02 13:40:00,56.2,56.2,56.15,56.15,15097.0,47.8851,47.8851,47.8425,47.8425,15097.0
2015-12-02 13:45:00,56.15,56.15,56.1,56.13,17284.0,47.8425,47.8425,47.7999,47.8254,17284.0
2015-12-02 13:50:00,56.12,56.15,56.08,56.1,24931.0,47.8169,47.8425,47.7828,47.7999,24931.0
2015-12-02 13:55:00,56.1,56.11,56.05,56.07,13232.0,47.7999,47.8084,47.7573,47.7743,13232.0
2015-12-02 14:00:00,56.07,56.08,55.98,56.02,22049.0,47.7743,47.7828,47.6976,47.7317,22049.0
2015-12-02 14:05:00,56.02,56.04,55.94,55.97,18258.0,47.7317,47.7487,47.6635,47.6891,18258.0
2015-12-02 14:10:00,55.98,55.98,55.89,55.89,32687.0,47.6976,47.6976,47.6209,47.6209,32687.0
2015-12-02 14:15:00,55.88,55.89,55.83,55.88,11230.0,47.6124,47.6209,47.5698,47.6124,11230.0
2015-12-02 14:20:00,55.88,55.95,55.85,55.93,16923.0,47.6124,47.6721,47.5869,47.655,16923.0
2015-12-02 14:25:00,55.92,55.94,55.87,55.92,18020.0,47.6465,47.6635,47.6039,47.6465,18020.0
2015-12-02 14:30:00,55.92,55.92,55.86,55.9,16500.0,47.6465,47.6465,47.5954,47.6295,16500.0
2015-12-02 14:35:00,55.91,55.93,55.88,55.88,11956.0,47.638,47.655,47.6124,47.6124,11956.0
2015-12-02 14:40:00,55.89,55.89,55.82,55.85,23796.0,47.6209,47.6209,47.5613,47.5869,23796.0
2015-12-02 14:45:00,55.84,55.84,55.76,55.81,21412.0,47.5783,47.5783,47.5102,47.5528,21412.0
2015-12-02 14:50:00,55.8,55.84,55.79,55.81,15791.0,47.5443,47.5783,47.5357,47.5528,15791.0
2015-12-02 14:55:00,55.82,55.83,55.76,55.8,23874.0,47.5613,47.5698,47.5102,47.5443,23874.0
2015-12-02 15:00:00,55.8,55.87,55.77,55.85,24155.0,47.5443,47.6039,47.5187,47.5869,24155.0
2015-12-02 15:05:00,55.86,55.87,55.82,55.87,117009.0,47.5954,47.6039,47.5613,47.6039,117009.0
2015-12-02 15:10:00,55.87,55.91,55.85,55.89,31508.0,47.6039,47.638,47.5869,47.6209,31508.0
2015-12-02 15:15:00,55.89,55.89,55.82,55.89,28038.0,47.6209,47.6209,47.5613,47.6209,28038.0
2015-12-02 15:20:00,55.88,55.9,55.87,55.89,22770.0,47.6124,47.6295,47.6039,47.6209,22770.0
2015-12-02 15:25:00,55.9,55.9,55.84,55.84,18684.0,47.6295,47.6295,47.5783,47.5783,18684.0
2015-12-02 15:30:00,55.84,55.87,55.82,55.87,24444.0,47.5783,47.6039,47.5613,47.6039,24444.0
2015-12-02 15:35:00,55.87,55.87,55.79,55.8,22891.0,47.6039,47.6039,47.5357,47.5443,22891.0
2015-12-02 15:40:00,55.8,55.83,55.79,55.82,31444.0,47.5443,47.5698,47.5357,47.5613,31444.0
2015-12-02 15:45:00,55.81,55.82,55.76,55.78,69587.0,47.5528,47.5613,47.5102,47.5272,69587.0
2015-12-02 15:50:00,55.77,55.82,55.76,55.82,68137.0,47.5187,47.5613,47.5102,47.5613,68137.0
2015-12-02 15:55:00,55.82,55.85,55.78,55.82,143138.0,47.5613,47.5869,47.5272,47.5613,143138.0
2015-12-03 09:30:00,55.88,56.1,55.63,55.72,56928.0,47.6124,47.7999,47.3994,47.4761,56928.0
2015-12-03 09:35:00,55.78,55.87,55.72,55.78,31141.0,47.5272,47.6039,47.4761,47.5272,31141.0
2015-12-03 09:40:00,55.78,55.95,55.71,55.92,20989.0,47.5272,47.6721,47.4676,47.6465,20989.0
2015-12-03 09:45:00,55.9,55.93,55.79,55.8,42056.0,47.6295,47.655,47.5357,47.5443,42056.0
2015-12-03 09:50:00,55.8,55.83,55.73,55.81,19247.0,47.5443,47.5698,47.4846,47.5528,19247.0
2015-12-03 09:55:00,55.81,55.81,55.7,55.7,20151.0,47.5528,47.5528,47.459,47.459,20151.0
2015-12-03 10:00:00,55.69,55.69,55.55,55.58,19276.0,47.4505,47.4505,47.3312,47.3568,19276.0
2015-12-03 10:05:00,55.58,55.62,55.56,55.6,19029.0,47.3568,47.3909,47.3398,47.3738,19029.0
2015-12-03 10:10:00,55.6,55.7,55.59,55.7,19111.0,47.3738,47.459,47.3653,47.459,19111.0
2015-12-03 10:15:00,55.69,55.73,55.64,55.66,16565.0,47.4505,47.4846,47.4079,47.425,16565.0
2015-12-03 10:20:00,55.64,55.71,55.59,55.71,12823.0,47.4079,47.4676,47.3653,47.4676,12823.0
2015-12-03 10:25:00,55.71,55.75,55.69,55.73,12826.0,47.4676,47.5017,47.4505,47.4846,12826.0
2015-12-03 10:30:00,55.72,55.79,55.7,55.78,14873.0,47.4761,47.5357,47.459,47.5272,14873.0
2015-12-03 10:35:00,55.78,55.79,55.68,55.69,20479.0,47.5272,47.5357,47.442,47.4505,20479.0
2015-12-03 10:40:00,55.68,55.82,55.68,55.8,25829.0,47.442,47.5613,47.442,47.5443,25829.0
2015-12-03 10:45:00,55.81,55.84,55.76,55.83,12409.0,47.5528,47.5783,47.5102,47.5698,12409.0
2015-12-03 10:50:00,55.84,55.85,55.8,55.82,11701.0,47.5783,47.5869,47.5443,47.5613,11701.0
2015-12-03 10:55:00,55.81,55.82,55.75,55.79,8930.0,47.5528,47.5613,47.5017,47.5357,8930.0
2015-12-03 11:00:00,55.79,55.85,55.75,55.84,22245.0,47.5357,47.5869,47.5017,47.5783,22245.0
2015-12-03 11:05:00,55.84,55.92,55.82,55.91,12055.0,47.5783,47.6465,47.5613,47.638,12055.0
2015-12-03 11:10:00,55.91,55.99,55.91,55.97,11635.0,47.638,47.7061,47.638,47.6891,11635.0
2015-12-03 11:15:00,55.98,55.98,55.92,55.94,7155.0,47.6976,47.6976,47.6465,47.6635,7155.0
2015-12-03 11:20:00,55.95,55.98,55.9,55.92,24837.0,47.6721,47.6976,47.6295,47.6465,24837.0
2015-12-03 11:25:00,55.92,55.95,55.9,55.93,9333.0,47.6465,47.6721,47.6295,47.655,9333.0
2015-12-03 11:30:00,55.94,55.94,55.81,55.81,9868.0,47.6635,47.6635,47.5528,47.5528,9868.0
2015-12-03 11:35:00,55.81,55.81,55.74,55.76,9910.0,47.5528,47.5528,47.4931,47.5102,9910.0
2015-12-03 11:40:00,55.76,55.77,55.71,55.71,4798.0,47.5102,47.5187,47.4676,47.4676,4798.0
2015-12-03 11:45:00,55.71,55.74,55.67,55.68,46393.0,47.4676,47.4931,47.4335,47.442,46393.0
2015-12-03 11:50:00,55.69,55.73,55.68,55.73,6710.0,47.4505,47.4846,47.442,47.4846,6710.0
2015-12-03 11:55:00,55.72,55.75,55.72,55.73,9083.0,47.4761,47.5017,47.4761,47.4846,9083.0
2015-12-03 12:00:00,55.73,55.76,55.72,55.75,13414.0,47.4846,47.5102,47.4761,47.5017,13414.0
2015-12-03 12:05:00,55.73,55.76,55.69,55.69,18276.0,47.4846,47.5102,47.4505,47.4505,18276.0
2015-12-03 12:10:00,55.7,55.7,55.61,55.65,20262.0,47.459,47.459,47.3824,47.4164,20262.0
2015-12-03 12:15:00,55.65,55.72,55.65,55.68,56536.0,47.4164,47.4761,47.4164,47.442,56536.0
2015-12-03 12:20:00,55.68,55.73,55.67,55.68,49125.0,47.442,47.4846,47.4335,47.442,49125.0
2015-12-03 12:25:00,55.68,55.72,55.57,55.62,53245.0,47.442,47.4761,47.3483,47.3909,53245.0
2015-12-03 12:30:00,55.62,55.62,55.55,55.58,10689.0,47.3909,47.3909,47.3312,47.3568,10689.0
2015-12-03 12:35:00,55.57,55.62,55.56,55.61,6655.0,47.3483,47.3909,47.3398,47.3824,6655.0
2015-12-03 12:40:00,55.61,55.63,55.56,55.57,7168.0,47.3824,47.3994,47.3398,47.3483,7168.0
2015-12-03 12:45:00,55.57,55.66,55.56,55.6,36893.0,47.3483,47.425,47.3398,47.3738,36893.0
2015-12-03 12:50:00,55.58,55.61,55.55,55.61,11241.0,47.3568,47.3824,47.3312,47.3824,11241.0
2015-12-03 12:55:00,55.6,55.63,55.55,55.58,34519.0,47.3738,47.3994,47.3312,47.3568,34519.0
2015-12-03 13:00:00,55.58,55.6,55.56,55.59,32238.0,47.3568,47.3738,47.3398,47.3653,32238.0
2015-12-03 13:05:00,55.59,55.65,55.59,55.6,42214.0,47.3653,47.4164,47.3653,47.3738,42214.0
2015-12-03 13:10:00,55.6,55.64,55.59,55.61,26408.0,47.3738,47.4079,47.3653,47.3824,26408.0
2015-12-03 13:15:00,55.61,55.68,55.61,55.67,12978.0,47.3824,47.442,47.3824,47.4335,12978.0
2015-12-03 13:20:00,55.67,55.7,55.63,55.69,9277.0,47.4335,47.459,47.3994,47.4505,9277.0
2015-12-03 13:25:00,55.7,55.73,55.67,55.7,18821.0,47.459,47.4846,47.4335,47.459,18821.0
2015-12-03 13:30:00,55.7,55.7,55.63,55.65,9299.0,47.459,47.459,47.3994,47.4164,9299.0
2015-12-03 13:35:00,55.64,55.65,55.6,55.64,39774.0,47.4079,47.4164,47.3738,47.4079,39774.0
2015-12-03 13:40:00,55.63,55.65,55.61,55.63,14182.0,47.3994,47.4164,47.3824,47.3994,14182.0
2015-12-03 13:45:00,55.64,55.64,55.47,55.51,24749.0,47.4079,47.4079,47.2631,47.2972,24749.0
2015-12-03 13:50:00,55.51,55.52,55.46,55.48,8789.0,47.2972,47.3057,47.2546,47.2716,8789.0
2015-12-03 13:55:00,55.47,55.47,55.37,55.37,9704.0,47.2631,47.2631,47.1779,47.1779,9704.0
2015-12-03 14:00:00,55.38,55.41,55.34,55.35,12200.0,47.1864,47.212,47.1523,47.1608,12200.0
2015-12-03 14:05:00,55.34,55.35,55.31,55.34,14665.0,47.1523,47.1608,47.1267,47.1523,14665.0
2015-12-03 14:10:00,55.34,55.36,55.33,55.34,7210.0,47.1523,47.1694,47.1438,47.1523,7210.0
2015-12-03 14:15:00,55.33,55.33,55.3,55.31,12834.0,47.1438,47.1438,47.1182,47.1267,12834.0
2015-12-03 14:20:00,55.31,55.31,55.22,55.24,252027.0,47.1267,47.1267,47.0501,47.0671,252027.0
2015-12-03 14:25:00,55.24,55.26,55.19,55.2,20377.0,47.0671,47.0841,47.0245,47.033,20377.0
2015-12-03 14:30:00,55.2,55.21,55.08,55.11,20679.0,47.033,47.0415,46.9308,46.9563,20679.0
2015-12-03 14:35:00,55.1,55.16,55.1,55.14,18941.0,46.9478,46.9989,46.9478,46.9819,18941.0
2015-12-03 14:40:00,55.13,55.13,55.0,55.05,21344.0,46.9734,46.9734,46.8626,46.9052,21344.0
2015-12-03 14:45:00,55.05,55.11,55.04,55.11,26137.0,46.9052,46.9563,46.8967,46.9563,26137.0
2015-12-03 14:50:00,55.11,55.18,55.11,55.16,29921.0,46.9563,47.016,46.9563,46.9989,29921.0
2015-12-03 14:55:00,55.17,55.27,55.17,55.26,34284.0,47.0075,47.0927,47.0075,47.0841,34284.0
2015-12-03 15:00:00,55.25,55.36,55.23,55.32,44217.0,47.0756,47.1694,47.0586,47.1353,44217.0
2015-12-03 15:05:00,55.33,55.33,55.23,55.23,34835.0,47.1438,47.1438,47.0586,47.0586,34835.0
2015-12-03 15:10:00,55.22,55.27,55.21,55.24,26984.0,47.0501,47.0927,47.0415,47.0671,26984.0
2015-12-03 15:15:00,55.24,55.28,55.21,55.26,42948.0,47.0671,47.1012,47.0415,47.0841,42948.0
2015-12-03 15:20:00,55.26,55.32,55.22,55.31,31061.0,47.0841,47.1353,47.0501,47.1267,31061.0
2015-12-03 15:25:00,55.3,55.31,55.21,55.22,45409.0,47.1182,47.1267,47.0415,47.0501,45409.0
2015-12-03 15:30:00,55.23,55.25,55.16,55.25,57814.0,47.0586,47.0756,46.9989,47.0756,57814.0
2015-12-03 15:35:00,55.25,55.36,55.21,55.34,41429.0,47.0756,47.1694,47.0415,47.1523,41429.0
2015-12-03 15:40:00,55.33,55.34,55.25,55.29,47202.0,47.1438,47.1523,47.0756,47.1097,47202.0
2015-12-03 15:45:00,55.28,55.34,55.23,55.33,59294.0,47.1012,47.1523,47.0586,47.1438,59294.0
2015-12-03 15:50:00,55.33,55.42,55.28,55.4,74370.0,47.1438,47.2205,47.1012,47.2034,74370.0
2015-12-03 15:55:00,55.39,55.4,55.31,55.37,127960.0,47.1949,47.2034,47.1267,47.1779,127960.0
2015-12-04 09:30:00,55.48,55.73,55.48,55.65,32368.0,47.2716,47.4846,47.2716,47.4164,32368.0
2015-12-04 09:35:00,55.67,55.71,55.59,55.69,25034.0,47.4335,47.4676,47.3653,47.4505,25034.0
2015-12-04 09:40:00,55.7,55.85,55.68,55.77,23161.0,47.459,47.5869,47.442,47.5187,23161.0
2015-12-04 09:45:00,55.78,55.97,55.75,55.94,22458.0,47.5272,47.6891,47.5017,47.6635,22458.0
2015-12-04 09:50:00,55.92,55.97,55.9,55.92,17946.0,47.6465,47.6891,47.6295,47.6465,17946.0
2015-12-04 09:55:00,55.93,55.96,55.91,55.92,30348.0,47.655,47.6806,47.638,47.6465,30348.0
2015-12-04 10:00:00,55.93,55.95,55.88,55.93,18947.0,47.655,47.6721,47.6124,47.655,18947.0
2015-12-04 10:05:00,55.92,55.95,55.9,55.94,24023.0,47.6465,47.6721,47.6295,47.6635,24023.0
2015-12-04 10:10:00,55.94,56.06,55.94,56.06,31235.0,47.6635,47.7658,47.6635,47.7658,31235.0
2015-12-04 10:15:00,56.05,56.13,56.04,56.11,37846.0,47.7573,47.8254,47.7487,47.8084,37846.0
2015-12-04 10:20:00,56.11,56.13,56.1,56.11,32236.0,47.8084,47.8254,47.7999,47.8084,32236.0
2015-12-04 10:25:00,56.11,56.16,56.11,56.12,18223.0,47.8084,47.851,47.8084,47.8169,18223.0
2015-12-04 10:30:00,56.12,56.15,56.09,56.15,21750.0,47.8169,47.8425,47.7913,47.8425,21750.0
2015-12-04 10:35:00,56.15,56.25,56.15,56.25,23422.0,47.8425,47.9277,47.8425,47.9277,23422.0
2015-12-04 10:40:00,56.25,56.28,56.17,56.17,23248.0,47.9277,47.9532,47.8595,47.8595,23248.0
2015-12-04 10:45:00,56.16,56.17,56.11,56.14,14892.0,47.851,47.8595,47.8084,47.8339,14892.0
2015-12-04 10:50:00,56.16,56.2,56.14,56.19,22800.0,47.851,47.8851,47.8339,47.8766,22800.0
2015-12-04 10:55:00,56.18,56.23,56.18,56.23,11004.0,47.868,47.9106,47.868,47.9106,11004.0
2015-12-04 11:00:00,56.23,56.29,56.21,56.25,80900.0,47.9106,47.9618,47.8936,47.9277,80900.0
2015-12-04 11:05:00,56.25,56.28,56.17,56.2,19697.0,47.9277,47.9532,47.8595,47.8851,19697.0
2015-12-04 11:10:00,56.19,56.25,56.17,56.19,15869.0,47.8766,47.9277,47.8595,47.8766,15869.0
2015-12-04 11:15:00,56.19,56.21,56.19,56.2,11781.0,47.8766,47.8936,47.8766,47.8851,11781.0
2015-12-04 11:20:00,56.2,56.23,56.18,56.21,41768.0,47.8851,47.9106,47.868,47.8936,41768.0
2015-12-04 11:25:00,56.2,56.22,56.12,56.12,25077.0,47.8851,47.9021,47.8169,47.8169,25077.0
2015-12-04 11:30:00,56.12,56.2,56.11,56.2,17557.0,47.8169,47.8851,47.8084,47.8851,17557.0
2015-12-04 11:35:00,56.21,56.25,56.2,56.23,15504.0,47.8936,47.9277,47.8851,47.9106,15504.0
2015-12-04 11:40:00,56.23,56.23,56.2,56.21,16377.0,47.9106,47.9106,47.8851,47.8936,16377.0
2015-12-04 11:45:00,56.22,56.22,56.18,56.19,21079.0,47.9021,47.9021,47.868,47.8766,21079.0
2015-12-04 11:50:00,56.19,56.23,56.19,56.23,19654.0,47.8766,47.9106,47.8766,47.9106,19654.0
2015-12-04 11:55:00,56.23,56.25,56.22,56.24,20023.0,47.9106,47.9277,47.9021,47.9192,20023.0
2015-12-04 12:00:00,56.24,56.24,56.2,56.2,31125.0,47.9192,47.9192,47.8851,47.8851,31125.0
2015-12-04 12:05:00,56.21,56.26,56.2,56.25,31393.0,47.8936,47.9362,47.8851,47.9277,31393.0
2015-12-04 12:10:00,56.24,56.28,56.24,56.25,53040.0,47.9192,47.9532,47.9192,47.9277,53040.0
2015-12-04 12:15:00,56.25,56.26,56.22,56.22,20503.0,47.9277,47.9362,47.9021,47.9021,20503.0
2015-12-04 12:20:00,56.23,56.28,56.22,56.28,21333.0,47.9106,47.9532,47.9021,47.9532,21333.0
2015-12-04 12:25:00,56.27,56.27,56.16,56.18,24689.0,47.9447,47.9447,47.851,47.868,24689.0
2015-12-04 12:30:00,56.19,56.38,56.17,56.38,34823.0,47.8766,48.0384,47.8595,48.0384,34823.0
2015-12-04 12:35:00,56.38,56.52,56.37,56.51,34862.0,48.0384,48.1577,48.0299,48.1492,34862.0
2015-12-04 12:40:00,56.51,56.57,56.49,56.56,36477.0,48.1492,48.2003,48.1322,48.1918,36477.0
2015-12-04 12:45:00,56.56,56.65,56.56,56.63,27457.0,48.1918,48.2685,48.1918,48.2515,27457.0
2015-12-04 12:50:00,56.63,56.65,56.6,56.61,25515.0,48.2515,48.2685,48.2259,48.2344,25515.0
2015-12-04 12:55:00,56.62,56.72,56.62,56.71,27228.0,48.2429,48.3281,48.2429,48.3196,27228.0
2015-12-04 13:00:00,56.71,56.74,56.69,56.74,23881.0,48.3196,48.3452,48.3026,48.3452,23881.0
2015-12-04 13:05:00,56.75,56.82,56.74,56.82,24732.0,48.3537,48.4133,48.3452,48.4133,24732.0
2015-12-04 13:10:00,56.82,56.86,56.78,56.84,24077.0,48.4133,48.4474,48.3793,48.4304,24077.0
2015-12-04 13:15:00,56.84,56.84,56.76,56.76,18445.0,48.4304,48.4304,48.3622,48.3622,18445.0
2015-12-04 13:20:00,56.75,56.8,56.7,56.7,19699.0,48.3537,48.3963,48.3111,48.3111,19699.0
2015-12-04 13:25:00,56.71,56.74,56.7,56.74,22993.0,48.3196,48.3452,48.3111,48.3452,22993.0
2015-12-04 13:30:00,56.75,56.77,56.73,56.75,19795.0,48.3537,48.3707,48.3367,48.3537,19795.0
2015-12-04 13:35:00,56.74,56.79,56.73,56.77,17986.0,48.3452,48.3878,48.3367,48.3707,17986.0
2015-12-04 13:40:00,56.77,56.77,56.72,56.73,14911.0,48.3707,48.3707,48.3281,48.3367,14911.0
2015-12-04 13:45:00,56.74,56.74,56.65,56.7,25029.0,48.3452,48.3452,48.2685,48.3111,25029.0
2015-12-04 13:50:00,56.7,56.71,56.68,56.71,21692.0,48.3111,48.3196,48.2941,48.3196,21692.0
2015-12-04 13:55:00,56.71,56.72,56.65,56.67,29695.0,48.3196,48.3281,48.2685,48.2855,29695.0
2015-12-04 14:00:00,56.68,56.69,56.65,56.67,19555.0,48.2941,48.3026,48.2685,48.2855,19555.0
2015-12-04 14:05:00,56.67,56.68,56.64,56.65,20498.0,48.2855,48.2941,48.26,48.2685,20498.0
2015-12-04 14:10:00,56.64,56.67,56.64,56.67,19173.0,48.26,48.2855,48.26,48.2855,19173.0
2015-12-04 14:15:00,56.66,56.66,56.57,56.57,33125.0,48.277,48.277,48.2003,48.2003,33125.0
2015-12-04 14:20:00,56.58,56.59,56.54,56.55,28496.0,48.2088,48.2174,48.1748,48.1833,28496.0
2015-12-04 14:25:00,56.54,56.57,56.52,56.55,52383.0,48.1748,48.2003,48.1577,48.1833,52383.0
2015-12-04 14:30:00,56.55,56.6,56.53,56.59,110192.0,48.1833,48.2259,48.1662,48.2174,110192.0
2015-12-04 14:35:00,56.59,56.63,56.57,56.6,34223.0,48.2174,48.2515,48.2003,48.2259,34223.0
2015-12-04 14:40:00,56.59,56.65,56.56,56.65,23521.0,48.2174,48.2685,48.1918,48.2685,23521.0
2015-12-04 14:45:00,56.65,56.7,56.64,56.7,35639.0,48.2685,48.3111,48.26,48.3111,35639.0
2015-12-04 14:50:00,56.69,56.7,56.66,56.66,34118.0,48.3026,48.3111,48.277,48.277,34118.0
2015-12-04 14:55:00,56.66,56.7,56.65,56.7,24064.0,48.277,48.3111,48.2685,48.3111,24064.0
2015-12-04 15:00:00,56.7,56.71,56.66,56.68,38036.0,48.3111,48.3196,48.277,48.2941,38036.0
2015-12-04 15:05:00,56.67,56.75,56.67,56.74,29109.0,48.2855,48.3537,48.2855,48.3452,29109.0
2015-12-04 15:10:00,56.74,56.78,56.74,56.77,18463.0,48.3452,48.3793,48.3452,48.3707,18463.0
2015-12-04 15:15:00,56.77,56.77,56.74,56.76,24882.0,48.3707,48.3707,48.3452,48.3622,24882.0
2015-12-04 15:20:00,56.75,56.78,56.72,56.72,22735.0,48.3537,48.3793,48.3281,48.3281,22735.0
2015-12-04 15:25:00,56.73,56.77,56.72,56.75,36558.0,48.3367,48.3707,48.3281,48.3537,36558.0
2015-12-04 15:30:00,56.76,56.77,56.72,56.74,52684.0,48.3622,48.3707,48.3281,48.3452,52684.0
2015-12-04 15:35:00,56.74,56.77,56.72,56.77,39360.0,48.3452,48.3707,48.3281,48.3707,39360.0
2015-12-04 15:40:00,56.76,56.84,56.75,56.83,62120.0,48.3622,48.4304,48.3537,48.4219,62120.0
2015-12-04 15:45:00,56.83,56.85,56.78,56.8,45128.0,48.4219,48.4389,48.3793,48.3963,45128.0
2015-12-04 15:50:00,56.8,56.82,56.78,56.81,55177.0,48.3963,48.4133,48.3793,48.4048,55177.0
2015-12-04 15:55:00,56.81,56.88,56.81,56.85,185165.0,48.4048,48.4645,48.4048,48.4389,185165.0
2015-12-07 09:30:00,56.58,56.74,56.34,56.57,41204.0,48.2088,48.3452,48.0044,48.2003,41204.0
2015-12-07 09:35:00,56.59,56.74,56.56,56.74,27066.0,48.2174,48.3452,48.1918,48.3452,27066.0
2015-12-07 09:40:00,56.73,56.88,56.68,56.8,120452.0,48.3367,48.4645,48.2941,48.3963,120452.0
2015-12-07 09:45:00,56.8,56.8,56.67,56.67,25411.0,48.3963,48.3963,48.2855,48.2855,25411.0
2015-12-07 09:50:00,56.66,56.76,56.6,56.75,32097.0,48.277,48.3622,48.2259,48.3537,32097.0
2015-12-07 09:55:00,56.76,56.93,56.73,56.91,198347.0,48.3622,48.5071,48.3367,48.49,198347.0
2015-12-07 10:00:00,56.91,57.0,56.91,56.98,81115.0,48.49,48.5667,48.49,48.5497,81115.0
2015-12-07 10:05:00,56.99,56.99,56.92,56.96,29300.0,48.5582,48.5582,48.4985,48.5326,29300.0
2015-12-07 10:10:00,56.96,56.96,56.84,56.85,54541.0,48.5326,48.5326,48.4304,48.4389,54541.0
2015-12-07 10:15:00,56.84,56.9,56.82,56.89,21363.0,48.4304,48.4815,48.4133,48.473,21363.0
2015-12-07 10:20:00,56.89,56.9,56.84,56.89,18253.0,48.473,48.4815,48.4304,48.473,18253.0
2015-12-07 10:25:00,56.9,56.91,56.83,56.87,67061.0,48.4815,48.49,48.4219,48.4559,67061.0
2015-12-07 10:30:00,56.86,56.86,56.7,56.72,20296.0,48.4474,48.4474,48.3111,48.3281,20296.0
2015-12-07 10:35:00,56.71,56.76,56.7,56.76,9375.0,48.3196,48.3622,48.3111,48.3622,9375.0
2015-12-07 10:40:00,56.75,56.76,56.7,56.7,19796.0,48.3537,48.3622,48.3111,48.3111,19796.0
2015-12-07 10:45:00,56.71,56.71,56.58,56.6,18090.0,48.3196,48.3196,48.2088,48.2259,18090.0
2015-12-07 10:50:00,56.61,56.64,56.59,56.63,12302.0,48.2344,48.26,48.2174,48.2515,12302.0
2015-12-07 10:55:00,56.63,56.64,56.57,56.59,25975.0,48.2515,48.26,48.2003,48.2174,25975.0
2015-12-07 11:00:00,56.59,56.6,56.51,56.52,21251.0,48.2174,48.2259,48.1492,48.1577,21251.0
2015-12-07 11:05:00,56.51,56.61,56.49,56.6,30331.0,48.1492,48.2344,48.1322,48.2259,30331.0
2015-12-07 11:10:00,56.6,56.62,56.54,56.55,13650.0,48.2259,48.2429,48.1748,48.1833,13650.0
2015-12-07 11:15:00,56.55,56.6,56.52,56.59,39507.0,48.1833,48.2259,48.1577,48.2174,39507.0
2015-12-07 11:20:00,56.59,56.59,56.51,56.53,23068.0,48.2174,48.2174,48.1492,48.1662,23068.0
2015-12-07 11:25:00,56.52,56.54,56.43,56.46,23685.0,48.1577,48.1748,48.081,48.1066,23685.0
2015-12-07 11:30:00,56.45,56.53,56.45,56.51,12927.0,48.0981,48.1662,48.0981,48.1492,12927.0
2015-12-07 11:35:00,56.51,56.54,56.47,56.54,27640.0,48.1492,48.1748,48.1151,48.1748,27640.0
2015-12-07 11:40:00,56.54,56.58,56.54,56.55,16001.0,48.1748,48.2088,48.1748,48.1833,16001.0
2015-12-07 11:45:00,56.55,56.57,56.51,56.57,18525.0,48.1833,48.2003,48.1492,48.2003,18525.0
2015-12-07 11:50:00,56.58,56.65,56.58,56.64,7206.0,48.2088,48.2685,48.2088,48.26,7206.0
2015-12-07 11:55:00,56.65,56.7,56.63,56.68,18228.0,48.2685,48.3111,48.2515,48.2941,18228.0
2015-12-07 12:00:00,56.68,56.71,56.66,56.71,19668.0,48.2941,48.3196,48.277,48.3196,19668.0
2015-12-07 12:05:00,56.7,56.71,56.57,56.57,26993.0,48.3111,48.3196,48.2003,48.2003,26993.0
2015-12-07 12:10:00,56.57,56.65,56.57,56.65,16216.0,48.2003,48.2685,48.2003,48.2685,16216.0
2015-12-07 12:15:00,56.65,56.72,56.64,56.71,34326.0,48.2685,48.3281,48.26,48.3196,34326.0
2015-12-07 12:20:00,56.72,56.73,56.7,56.73,16355.0,48.3281,48.3367,48.3111,48.3367,16355.0
2015-12-07 12:25:00,56.72,56.76,56.7,56.73,16802.0,48.3281,48.3622,48.3111,48.3367,16802.0
2015-12-07 12:30:00,56.73,56.74,56.7,56.7,20355.0,48.3367,48.3452,48.3111,48.3111,20355.0
2015-12-07 12:35:00,56.7,56.72,56.68,56.68,19908.0,48.3111,48.3281,48.2941,48.2941,19908.0
2015-12-07 12:40:00,56.68,56.69,56.62,56.63,20522.0,48.2941,48.3026,48.2429,48.2515,20522.0
2015-12-07 12:45:00,56.62,56.66,56.59,56.63,18165.0,48.2429,48.277,48.2174,48.2515,18165.0
2015-12-07 12:50:00,56.62,56.66,56.54,56.55,29125.0,48.2429,48.277,48.1748,48.1833,29125.0
2015-12-07 12:55:00,56.55,56.56,56.51,56.52,21367.0,48.1833,48.1918,48.1492,48.1577,21367.0
2015-12-07 13:00:00,56.52,56.53,56.47,56.48,27339.0,48.1577,48.1662,48.1151,48.1236,27339.0
2015-12-07 13:05:00,56.47,56.68,56.47,56.67,32424.0,48.1151,48.2941,48.1151,48.2855,32424.0
2015-12-07 13:10:00,56.66,56.68,56.57,56.57,8703.0,48.277,48.2941,48.2003,48.2003,8703.0
2015-12-07 13:15:00,56.57,56.62,56.56,56.62,32224.0,48.2003,48.2429,48.1918,48.2429,32224.0
2015-12-07 13:20:00,56.61,56.62,56.56,56.62,12124.0,48.2344,48.2429,48.1918,48.2429,12124.0
2015-12-07 13:25:00,56.61,56.69,56.6,56.67,19962.0,48.2344,48.3026,48.2259,48.2855,19962.0
2015-12-07 13:30:00,56.66,56.68,56.61,56.62,7258.0,48.277,48.2941,48.2344,48.2429,7258.0
2015-12-07 13:35:00,56.62,56.65,56.59,56.59,15981.0,48.2429,48.2685,48.2174,48.2174,15981.0
2015-12-07 13:40:00,56.59,56.59,56.5,56.59,58349.0,48.2174,48.2174,48.1407,48.2174,58349.0
2015-12-07 13:45:00,56.6,56.6,56.55,56.57,51445.0,48.2259,48.2259,48.1833,48.2003,51445.0
2015-12-07 13:50:00,56.55,56.59,56.53,56.57,10430.0,48.1833,48.2174,48.1662,48.2003,10430.0
2015-12-07 13:55:00,56.57,56.67,56.53,56.67,20028.0,48.2003,48.2855,48.1662,48.2855,20028.0
2015-12-07 14:00:00,56.67,56.74,56.63,56.74,14124.0,48.2855,48.3452,48.2515,48.3452,14124.0
2015-12-07 14:05:00,56.74,56.8,56.73,56.76,9315.0,48.3452,48.3963,48.3367,48.3622,9315.0
2015-12-07 14:10:00,56.75,56.75,56.72,56.75,6214.0,48.3537,48.3537,48.3281,48.3537,6214.0
2015-12-07 14:15:00,56.74,56.76,56.73,56.75,75894.0,48.3452,48.3622,48.3367,48.3537,75894.0
2015-12-07 14:20:00,56.76,56.78,56.74,56.75,18529.0,48.3622,48.3793,48.3452,48.3537,18529.0
2015-12-07 14:25:00,56.75,56.79,56.74,56.78,26955.0,48.3537,48.3878,48.3452,48.3793,26955.0
2015-12-07 14:30:00,56.78,56.81,56.71,56.73,32035.0,48.3793,48.4048,48.3196,48.3367,32035.0
2015-12-07 14:35:00,56.74,56.8,56.74,56.79,12755.0,48.3452,48.3963,48.3452,48.3878,12755.0
2015-12-07 14:40:00,56.79,56.79,56.69,56.69,13605.0,48.3878,48.3878,48.3026,48.3026,13605.0
2015-12-07 14:45:00,56.7,56.72,56.69,56.72,14480.0,48.3111,48.3281,48.3026,48.3281,14480.0
2015-12-07 14:50:00,56.73,56.75,56.68,56.7,22871.0,48.3367,48.3537,48.2941,48.3111,22871.0
2015-12-07 14:55:00,56.7,56.7,56.61,56.61,12328.0,48.3111,48.3111,48.2344,48.2344,12328.0
2015-12-07 15:00:00,56.61,56.62,56.58,56.6,20519.0,48.2344,48.2429,48.2088,48.2259,20519.0
2015-12-07 15:05:00,56.6,56.67,56.57,56.65,14524.0,48.2259,48.2855,48.2003,48.2685,14524.0
2015-12-07 15:10:00,56.65,56.65,56.6,56.64,18052.0,48.2685,48.2685,48.2259,48.26,18052.0
2015-12-07 15:15:00,56.64,56.71,56.63,56.71,22111.0,48.26,48.3196,48.2515,48.3196,22111.0
2015-12-07 15:20:00,56.72,56.74,56.68,56.72,25702.0,48.3281,48.3452,48.2941,48.3281,25702.0
2015-12-07 15:25:00,56.73,56.74,56.68,56.7,37748.0,48.3367,48.3452,48.2941,48.3111,37748.0
2015-12-07 15:30:00,56.7,56.73,56.68,56.68,29118.0,48.3111,48.3367,48.2941,48.2941,29118.0
2015-12-07 15:35:00,56.69,56.7,56.64,56.67,30800.0,48.3026,48.3111,48.26,48.2855,30800.0
2015-12-07 15:40:00,56.66,56.74,56.66,56.74,42515.0,48.277,48.3452,48.277,48.3452,42515.0
2015-12-07 15:45:00,56.73,56.8,56.72,56.79,40893.0,48.3367,48.3963,48.3281,48.3878,40893.0
2015-12-07 15:50:00,56.78,56.83,56.76,56.82,33671.0,48.3793,48.4219,48.3622,48.4133,33671.0
2015-12-07 15:55:00,56.82,56.83,56.74,56.78,78958.0,48.4133,48.4219,48.3452,48.3793,78958.0
2015-12-08 09:30:00,56.37,56.48,56.17,56.44,26405.0,48.0299,48.1236,47.8595,48.0896,26405.0
2015-12-08 09:35:00,56.41,56.42,56.2,56.3,13195.0,48.064,48.0725,47.8851,47.9703,13195.0
2015-12-08 09:40:00,56.3,56.38,56.27,56.31,31049.0,47.9703,48.0384,47.9447,47.9788,31049.0
2015-12-08 09:45:00,56.33,56.36,56.3,56.35,25817.0,47.9958,48.0214,47.9703,48.0129,25817.0
2015-12-08 09:50:00,56.35,56.42,56.3,56.41,28534.0,48.0129,48.0725,47.9703,48.064,28534.0
2015-12-08 09:55:00,56.41,56.42,56.28,56.28,23866.0,48.064,48.0725,47.9532,47.9532,23866.0
2015-12-08 10:00:00,56.28,56.3,56.22,56.23,38545.0,47.9532,47.9703,47.9021,47.9106,38545.0
2015-12-08 10:05:00,56.22,56.24,56.18,56.18,30164.0,47.9021,47.9192,47.868,47.868,30164.0
2015-12-08 10:10:00,56.18,56.29,56.17,56.29,79466.0,47.868,47.9618,47.8595,47.9618,79466.0
2015-12-08 10:15:00,56.3,56.3,56.17,56.2,43230.0,47.9703,47.9703,47.8595,47.8851,43230.0
2015-12-08 10:20:00,56.2,56.23,56.09,56.11,98625.0,47.8851,47.9106,47.7913,47.8084,98625.0
2015-12-08 10:25:00,56.1,56.11,56.05,56.07,18514.0,47.7999,47.8084,47.7573,47.7743,18514.0
2015-12-08 10:30:00,56.04,56.16,56.02,56.14,21440.0,47.7487,47.851,47.7317,47.8339,21440.0
2015-12-08 10:35:00,56.15,56.23,56.14,56.19,24980.0,47.8425,47.9106,47.8339,47.8766,24980.0
2015-12-08 10:40:00,56.19,56.31,56.19,56.3,70136.0,47.8766,47.9788,47.8766,47.9703,70136.0
2015-12-08 10:45:00,56.3,56.31,56.21,56.24,12349.0,47.9703,47.9788,47.8936,47.9192,12349.0
2015-12-08 10:50:00,56.24,56.29,56.23,56.26,8548.0,47.9192,47.9618,47.9106,47.9362,8548.0
2015-12-08 10:55:00,56.27,56.29,56.24,56.29,10377.0,47.9447,47.9618,47.9192,47.9618,10377.0
2015-12-08 11:00:00,56.3,56.45,56.28,56.41,51784.0,47.9703,48.0981,47.9532,48.064,51784.0
2015-12-08 11:05:00,56.41,56.42,56.32,56.38,60738.0,48.064,48.0725,47.9873,48.0384,60738.0
2015-12-08 11:10:00,56.38,56.39,56.34,56.38,12130.0,48.0384,48.047,48.0044,48.0384,12130.0
2015-12-08 11:15:00,56.38,56.39,56.29,56.31,64790.0,48.0384,48.047,47.9618,47.9788,64790.0
2015-12-08 11:20:00,56.32,56.36,56.26,56.27,53020.0,47.9873,48.0214,47.9362,47.9447,53020.0
2015-12-08 11:25:00,56.27,56.3,56.24,56.25,14144.0,47.9447,47.9703,47.9192,47.9277,14144.0
2015-12-08 11:30:00,56.24,56.24,56.12,56.15,19412.0,47.9192,47.9192,47.8169,47.8425,19412.0
2015-12-08 11:35:00,56.14,56.15,56.09,56.1,22052.0,47.8339,47.8425,47.7913,47.7999,22052.0
2015-12-08 11:40:00,56.1,56.13,56.09,56.12,10500.0,47.7999,47.8254,47.7913,47.8169,10500.0
2015-12-08 11:45:00,56.11,56.14,56.09,56.1,10378.0,47.8084,47.8339,47.7913,47.7999,10378.0
2015-12-08 11:50:00,56.09,56.09,56.0,56.07,20326.0,47.7913,47.7913,47.7147,47.7743,20326.0
2015-12-08 11:55:00,56.06,56.09,56.03,56.07,10302.0,47.7658,47.7913,47.7402,47.7743,10302.0
2015-12-08 12:00:00,56.07,56.08,55.99,55.99,14083.0,47.7743,47.7828,47.7061,47.7061,14083.0
2015-12-08 12:05:00,55.98,56.03,55.98,56.02,6465.0,47.6976,47.7402,47.6976,47.7317,6465.0
2015-12-08 12:10:00,56.02,56.02,55.96,55.97,13822.0,47.7317,47.7317,47.6806,47.6891,13822.0
2015-12-08 12:15:00,55.96,55.98,55.92,55.95,10707.0,47.6806,47.6976,47.6465,47.6721,10707.0
2015-12-08 12:20:00,55.95,55.97,55.93,55.97,6200.0,47.6721,47.6891,47.655,47.6891,6200.0
2015-12-08 12:25:00,55.97,56.0,55.96,55.97,6909.0,47.6891,47.7147,47.6806,47.6891,6909.0
2015-12-08 12:30:00,55.96,56.01,55.94,56.01,18195.0,47.6806,47.7232,47.6635,47.7232,18195.0
2015-12-08 12:35:00,56.0,56.02,55.99,56.01,9408.0,47.7147,47.7317,47.7061,47.7232,9408.0
2015-12-08 12:40:00,56.01,56.08,55.99,56.07,27550.0,47.7232,47.7828,47.7061,47.7743,27550.0
2015-12-08 12:45:00,56.07,56.09,56.04,56.06,20048.0,47.7743,47.7913,47.7487,47.7658,20048.0
2015-12-08 12:50:00,56.06,56.11,56.06,56.1,14583.0,47.7658,47.8084,47.7658,47.7999,14583.0
2015-12-08 12:55:00,56.09,56.12,56.07,56.09,11107.0,47.7913,47.8169,47.7743,47.7913,11107.0
2015-12-08 13:00:00,56.1,56.13,56.07,56.1,18597.0,47.7999,47.8254,47.7743,47.7999,18597.0
2015-12-08 13:05:00,56.1,56.12,56.05,56.1,30897.0,47.7999,47.8169,47.7573,47.7999,30897.0
2015-12-08 13:10:00,56.1,56.12,56.08,56.1,72779.0,47.7999,47.8169,47.7828,47.7999,72779.0
2015-12-08 13:15:00,56.09,56.11,56.08,56.11,116583.0,47.7913,47.8084,47.7828,47.8084,116583.0
2015-12-08 13:20:00,56.1,56.11,55.96,55.96,62884.0,47.7999,47.8084,47.6806,47.6806,62884.0
2015-12-08 13:25:00,55.96,55.98,55.94,55.96,40921.0,47.6806,47.6976,47.6635,47.6806,40921.0
2015-12-08 13:30:00,55.97,56.07,55.97,56.06,38528.0,47.6891,47.7743,47.6891,47.7658,38528.0
2015-12-08 13:35:00,56.07,56.11,56.02,56.02,64041.0,47.7743,47.8084,47.7317,47.7317,64041.0
2015-12-08 13:40:00,56.02,56.02,55.95,55.97,20559.0,47.7317,47.7317,47.6721,47.6891,20559.0
2015-12-08 13:45:00,55.97,56.0,55.9,55.91,22603.0,47.6891,47.7147,47.6295,47.638,22603.0
2015-12-08 13:50:00,55.91,55.96,55.89,55.96,18138.0,47.638,47.6806,47.6209,47.6806,18138.0
2015-12-08 13:55:00,55.96,55.97,55.88,55.91,23291.0,47.6806,47.6891,47.6124,47.638,23291.0
2015-12-08 14:00:00,55.9,56.04,55.9,56.04,18254.0,47.6295,47.7487,47.6295,47.7487,18254.0
2015-12-08 14:05:00,56.03,56.07,56.0,56.07,18847.0,47.7402,47.7743,47.7147,47.7743,18847.0
2015-12-08 14:10:00,56.06,56.07,56.01,56.01,18325.0,47.7658,47.7743,47.7232,47.7232,18325.0
2015-12-08 14:15:00,56.0,56.01,55.98,56.0,13543.0,47.7147,47.7232,47.6976,47.7147,13543.0
2015-12-08 14:20:00,56.0,56.0,55.87,55.88,16059.0,47.7147,47.7147,47.6039,47.6124,16059.0
2015-12-08 14:25:00,55.86,55.89,55.84,55.89,15477.0,47.5954,47.6209,47.5783,47.6209,15477.0
2015-12-08 14:30:00,55.89,55.9,55.8,55.8,20259.0,47.6209,47.6295,47.5443,47.5443,20259.0
2015-12-08 14:35:00,55.8,55.87,55.78,55.86,22295.0,47.5443,47.6039,47.5272,47.5954,22295.0
2015-12-08 14:40:00,55.85,55.86,55.78,55.81,20539.0,47.5869,47.5954,47.5272,47.5528,20539.0
2015-12-08 14:45:00,55.8,55.88,55.8,55.83,25665.0,47.5443,47.6124,47.5443,47.5698,25665.0
2015-12-08 14:50:00,55.83,55.84,55.79,55.83,30654.0,47.5698,47.5783,47.5357,47.5698,30654.0
2015-12-08 14:55:00,55.82,55.84,55.8,55.83,39294.0,47.5613,47.5783,47.5443,47.5698,39294.0
2015-12-08 15:00:00,55.82,55.83,55.76,55.78,24032.0,47.5613,47.5698,47.5102,47.5272,24032.0
2015-12-08 15:05:00,55.78,55.86,55.75,55.86,12072.0,47.5272,47.5954,47.5017,47.5954,12072.0
2015-12-08 15:10:00,55.86,55.87,55.78,55.79,21115.0,47.5954,47.6039,47.5272,47.5357,21115.0
2015-12-08 15:15:00,55.79,55.81,55.75,55.76,18915.0,47.5357,47.5528,47.5017,47.5102,18915.0
2015-12-08 15:20:00,55.76,55.82,55.73,55.81,23157.0,47.5102,47.5613,47.4846,47.5528,23157.0
2015-12-08 15:25:00,55.81,55.81,55.75,55.77,21862.0,47.5528,47.5528,47.5017,47.5187,21862.0
2015-12-08 15:30:00,55.77,55.88,55.72,55.86,30813.0,47.5187,47.6124,47.4761,47.5954,30813.0
2015-12-08 15:35:00,55.86,55.88,55.8,55.86,24825.0,47.5954,47.6124,47.5443,47.5954,24825.0
2015-12-08 15:40:00,55.87,55.89,55.81,55.89,32152.0,47.6039,47.6209,47.5528,47.6209,32152.0
2015-12-08 15:45:00,55.89,55.92,55.86,55.92,46573.0,47.6209,47.6465,47.5954,47.6465,46573.0
2015-12-08 15:50:00,55.92,55.98,55.9,55.97,84252.0,47.6465,47.6976,47.6295,47.6891,84252.0
2015-12-08 15:55:00,55.97,55.98,55.87,55.88,142604.0,47.6891,47.6976,47.6039,47.6124,142604.0
2015-12-09 09:30:00,55.5,55.72,55.39,55.69,38152.0,47.2886,47.4761,47.1949,47.4505,38152.0
2015-12-09 09:35:00,55.68,55.95,55.67,55.94,29993.0,47.442,47.6721,47.4335,47.6635,29993.0
2015-12-09 09:40:00,55.95,56.07,55.95,56.03,18990.0,47.6721,47.7743,47.6721,47.7402,18990.0
2015-12-09 09:45:00,56.01,56.15,56.0,56.1,39849.0,47.7232,47.8425,47.7147,47.7999,39849.0
2015-12-09 09:50:00,56.11,56.12,55.92,55.93,22283.0,47.8084,47.8169,47.6465,47.655,22283.0
2015-12-09 09:55:00,55.93,56.0,55.89,55.92,18298.0,47.655,47.7147,47.6209,47.6465,18298.0
2015-12-09 10:00:00,55.92,55.98,55.87,55.94,12102.0,47.6465,47.6976,47.6039,47.6635,12102.0
2015-12-09 10:05:00,55.95,56.04,55.94,56.03,16872.0,47.6721,47.7487,47.6635,47.7402,16872.0
2015-12-09 10:10:00,56.04,56.16,56.02,56.04,31628.0,47.7487,47.851,47.7317,47.7487,31628.0
2015-12-09 10:15:00,56.05,56.12,56.03,56.04,11910.0,47.7573,47.8169,47.7402,47.7487,11910.0
2015-12-09 10:20:00,56.04,56.12,56.03,56.03,13097.0,47.7487,47.8169,47.7402,47.7402,13097.0
2015-12-09 10:25:00,56.02,56.07,56.02,56.07,13920.0,47.7317,47.7743,47.7317,47.7743,13920.0
2015-12-09 10:30:00,56.06,56.22,56.06,56.21,22627.0,47.7658,47.9021,47.7658,47.8936,22627.0
2015-12-09 10:35:00,56.22,56.24,56.17,56.17,12357.0,47.9021,47.9192,47.8595,47.8595,12357.0
2015-12-09 10:40:00,56.17,56.26,56.17,56.25,22285.0,47.8595,47.9362,47.8595,47.9277,22285.0
2015-12-09 10:45:00,56.25,56.3,56.25,56.25,32162.0,47.9277,47.9703,47.9277,47.9277,32162.0
2015-12-09 10:50:00,56.25,56.28,56.24,56.27,14351.0,47.9277,47.9532,47.9192,47.9447,14351.0
2015-12-09 10:55:00,56.25,56.31,56.25,56.29,9853.0,47.9277,47.9788,47.9277,47.9618,9853.0
2015-12-09 11:00:00,56.3,56.32,56.17,56.19,15753.0,47.9703,47.9873,47.8595,47.8766,15753.0
2015-12-09 11:05:00,56.19,56.23,56.16,56.16,20202.0,47.8766,47.9106,47.851,47.851,20202.0
2015-12-09 11:10:00,56.17,56.2,56.14,56.16,15092.0,47.8595,47.8851,47.8339,47.851,15092.0
2015-12-09 11:15:00,56.16,56.17,56.04,56.04,13154.0,47.851,47.8595,47.7487,47.7487,13154.0
2015-12-09 11:20:00,56.05,56.1,56.03,56.03,9000.0,47.7573,47.7999,47.7402,47.7402,9000.0
2015-12-09 11:25:00,56.03,56.05,56.0,56.01,8349.0,47.7402,47.7573,47.7147,47.7232,8349.0
2015-12-09 11:30:00,56.02,56.06,55.97,55.97,10022.0,47.7317,47.7658,47.6891,47.6891,10022.0
2015-12-09 11:35:00,55.97,55.99,55.93,55.99,12164.0,47.6891,47.7061,47.655,47.7061,12164.0
2015-12-09 11:40:00,55.99,56.0,55.85,55.85,13705.0,47.7061,47.7147,47.5869,47.5869,13705.0
2015-12-09 11:45:00,55.84,55.84,55.69,55.75,12085.0,47.5783,47.5783,47.4505,47.5017,12085.0
2015-12-09 11:50:00,55.76,55.83,55.76,55.83,6992.0,47.5102,47.5698,47.5102,47.5698,6992.0
2015-12-09 11:55:00,55.82,55.82,55.73,55.78,14970.0,47.5613,47.5613,47.4846,47.5272,14970.0
2015-12-09 12:00:00,55.78,55.84,55.74,55.74,10523.0,47.5272,47.5783,47.4931,47.4931,10523.0
2015-12-09 12:05:00,55.75,55.85,55.75,55.85,20764.0,47.5017,47.5869,47.5017,47.5869,20764.0
2015-12-09 12:10:00,55.85,55.85,55.75,55.76,10714.0,47.5869,47.5869,47.5017,47.5102,10714.0
2015-12-09 12:15:00,55.77,55.83,55.71,55.71,6889.0,47.5187,47.5698,47.4676,47.4676,6889.0
2015-12-09 12:20:00,55.7,55.7,55.59,55.65,9175.0,47.459,47.459,47.3653,47.4164,9175.0
2015-12-09 12:25:00,55.64,55.64,55.53,55.55,8173.0,47.4079,47.4079,47.3142,47.3312,8173.0
2015-12-09 12:30:00,55.54,55.56,55.48,55.48,6308.0,47.3227,47.3398,47.2716,47.2716,6308.0
2015-12-09 12:35:00,55.47,55.47,55.38,55.4,10081.0,47.2631,47.2631,47.1864,47.2034,10081.0
2015-12-09 12:40:00,55.39,55.41,55.35,55.39,23326.0,47.1949,47.212,47.1608,47.1949,23326.0
2015-12-09 12:45:00,55.39,55.46,55.39,55.46,8026.0,47.1949,47.2546,47.1949,47.2546,8026.0
2015-12-09 12:50:00,55.47,55.47,55.37,55.37,9228.0,47.2631,47.2631,47.1779,47.1779,9228.0
2015-12-09 12:55:00,55.37,55.37,55.28,55.32,8751.0,47.1779,47.1779,47.1012,47.1353,8751.0
2015-12-09 13:00:00,55.32,55.41,55.3,55.37,9132.0,47.1353,47.212,47.1182,47.1779,9132.0
2015-12-09 13:05:00,55.37,55.37,55.21,55.35,16489.0,47.1779,47.1779,47.0415,47.1608,16489.0
2015-12-09 13:10:00,55.33,55.43,55.33,55.43,7726.0,47.1438,47.229,47.1438,47.229,7726.0
2015-12-09 13:15:00,55.43,55.44,55.36,55.4,12916.0,47.229,47.2375,47.1694,47.2034,12916.0
2015-12-09 13:20:00,55.4,55.45,55.36,55.45,10253.0,47.2034,47.246,47.1694,47.246,10253.0
2015-12-09 13:25:00,55.45,55.45,55.35,55.38,14682.0,47.246,47.246,47.1608,47.1864,14682.0
2015-12-09 13:30:00,55.39,55.39,55.29,55.38,11129.0,47.1949,47.1949,47.1097,47.1864,11129.0
2015-12-09 13:35:00,55.39,55.42,55.35,55.4,7431.0,47.1949,47.2205,47.1608,47.2034,7431.0
2015-12-09 13:40:00,55.41,55.44,55.35,55.36,8150.0,47.212,47.2375,47.1608,47.1694,8150.0
2015-12-09 13:45:00,55.35,55.44,55.35,55.44,8999.0,47.1608,47.2375,47.1608,47.2375,8999.0
2015-12-09 13:50:00,55.45,55.53,55.45,55.52,8228.0,47.246,47.3142,47.246,47.3057,8228.0
2015-12-09 13:55:00,55.52,55.55,55.5,55.5,12218.0,47.3057,47.3312,47.2886,47.2886,12218.0
2015-12-09 14:00:00,55.51,55.55,55.48,55.53,23505.0,47.2972,47.3312,47.2716,47.3142,23505.0
2015-12-09 14:05:00,55.54,55.57,55.53,55.54,13299.0,47.3227,47.3483,47.3142,47.3227,13299.0
2015-12-09 14:10:00,55.54,55.62,55.54,55.59,10885.0,47.3227,47.3909,47.3227,47.3653,10885.0
2015-12-09 14:15:00,55.6,55.62,55.57,55.57,22871.0,47.3738,47.3909,47.3483,47.3483,22871.0
2015-12-09 14:20:00,55.58,55.59,55.51,55.52,16372.0,47.3568,47.3653,47.2972,47.3057,16372.0
2015-12-09 14:25:00,55.52,55.54,55.47,55.5,12226.0,47.3057,47.3227,47.2631,47.2886,12226.0
2015-12-09 14:30:00,55.5,55.54,55.46,55.46,11022.0,47.2886,47.3227,47.2546,47.2546,11022.0
2015-12-09 14:35:00,55.46,55.51,55.44,55.5,8769.0,47.2546,47.2972,47.2375,47.2886,8769.0
2015-12-09 14:40:00,55.5,55.5,55.43,55.48,8848.0,47.2886,47.2886,47.229,47.2716,8848.0
2015-12-09 14:45:00,55.48,55.48,55.39,55.42,10459.0,47.2716,47.2716,47.1949,47.2205,10459.0
2015-12-09 14:50:00,55.43,55.47,55.4,55.47,11768.0,47.229,47.2631,47.2034,47.2631,11768.0
2015-12-09 14:55:00,55.47,55.47,55.38,55.4,12034.0,47.2631,47.2631,47.1864,47.2034,12034.0
2015-12-09 15:00:00,55.4,55.49,55.38,55.48,18176.0,47.2034,47.2801,47.1864,47.2716,18176.0
2015-12-09 15:05:00,55.48,55.48,55.4,55.46,9001.0,47.2716,47.2716,47.2034,47.2546,9001.0
2015-12-09 15:10:00,55.45,55.49,55.42,55.45,19389.0,47.246,47.2801,47.2205,47.246,19389.0
2015-12-09 15:15:00,55.46,55.47,55.4,55.42,17443.0,47.2546,47.2631,47.2034,47.2205,17443.0
2015-12-09 15:20:00,55.43,55.54,55.42,55.52,28709.0,47.229,47.3227,47.2205,47.3057,28709.0
2015-12-09 15:25:00,55.52,55.57,55.5,55.53,13078.0,47.3057,47.3483,47.2886,47.3142,13078.0
2015-12-09 15:30:00,55.54,55.63,55.53,55.59,29981.0,47.3227,47.3994,47.3142,47.3653,29981.0
2015-12-09 15:35:00,55.6,55.66,55.56,55.57,25580.0,47.3738,47.425,47.3398,47.3483,25580.0
2015-12-09 15:40:00,55.58,55.6,55.56,55.58,28743.0,47.3568,47.3738,47.3398,47.3568,28743.0
2015-12-09 15:45:00,55.57,55.6,55.48,55.49,61761.0,47.3483,47.3738,47.2716,47.2801,61761.0
2015-12-09 15:50:00,55.49,55.54,55.46,55.53,40172.0,47.2801,47.3227,47.2546,47.3142,40172.0
2015-12-09 15:55:00,55.53,55.55,55.47,55.53,79268.0,47.3142,47.3312,47.2631,47.3142,79268.0
2015-12-10 09:30:00,55.56,55.69,55.42,55.51,13767.0,47.3398,47.4505,47.2205,47.2972,13767.0
2015-12-10 09:35:00,55.47,55.53,55.4,55.44,32505.0,47.2631,47.3142,47.2034,47.2375,32505.0
2015-12-10 09:40:00,55.46,55.5,55.42,55.42,23353.0,47.2546,47.2886,47.2205,47.2205,23353.0
2015-12-10 09:45:00,55.43,55.5,55.38,55.4,22548.0,47.229,47.2886,47.1864,47.2034,22548.0
2015-12-10 09:50:00,55.41,55.43,55.35,55.36,14919.0,47.212,47.229,47.1608,47.1694,14919.0
2015-12-10 09:55:00,55.36,55.38,55.24,55.28,15290.0,47.1694,47.1864,47.0671,47.1012,15290.0
2015-12-10 10:00:00,55.28,55.33,55.26,55.26,12002.0,47.1012,47.1438,47.0841,47.0841,12002.0
2015-12-10 10:05:00,55.27,55.32,55.22,55.22,18856.0,47.0927,47.1353,47.0501,47.0501,18856.0
2015-12-10 10:10:00,55.22,55.26,55.18,55.22,13556.0,47.0501,47.0841,47.016,47.0501,13556.0
2015-12-10 10:15:00,55.22,55.32,55.2,55.31,19707.0,47.0501,47.1353,47.033,47.1267,19707.0
2015-12-10 10:20:00,55.31,55.39,55.31,55.37,20180.0,47.1267,47.1949,47.1267,47.1779,20180.0
2015-12-10 10:25:00,55.38,55.47,55.38,55.47,19784.0,47.1864,47.2631,47.1864,47.2631,19784.0
2015-12-10 10:30:00,55.46,55.49,55.42,55.44,17069.0,47.2546,47.2801,47.2205,47.2375,17069.0
2015-12-10 10:35:00,55.44,55.54,55.43,55.54,15506.0,47.2375,47.3227,47.229,47.3227,15506.0
2015-12-10 10:40:00,55.54,55.63,55.53,55.63,18181.0,47.3227,47.3994,47.3142,47.3994,18181.0
2015-12-10 10:45:00,55.64,55.67,55.61,55.67,10198.0,47.4079,47.4335,47.3824,47.4335,10198.0
2015-12-10 10:50:00,55.67,55.7,55.62,55.65,10630.0,47.4335,47.459,47.3909,47.4164,10630.0
2015-12-10 10:55:00,55.65,55.66,55.56,55.59,14993.0,47.4164,47.425,47.3398,47.3653,14993.0
2015-12-10 11:00:00,55.58,55.66,55.57,55.66,7145.0,47.3568,47.425,47.3483,47.425,7145.0
2015-12-10 11:05:00,55.66,55.66,55.58,55.59,6607.0,47.425,47.425,47.3568,47.3653,6607.0
2015-12-10 11:10:00,55.58,55.61,55.56,55.59,9675.0,47.3568,47.3824,47.3398,47.3653,9675.0
2015-12-10 11:15:00,55.59,55.65,55.59,55.64,10753.0,47.3653,47.4164,47.3653,47.4079,10753.0
2015-12-10 11:20:00,55.64,55.7,55.64,55.67,13343.0,47.4079,47.459,47.4079,47.4335,13343.0
2015-12-10 11:25:00,55.67,55.73,55.66,55.69,19815.0,47.4335,47.4846,47.425,47.4505,19815.0
2015-12-10 11:30:00,55.68,55.69,55.61,55.64,17779.0,47.442,47.4505,47.3824,47.4079,17779.0
2015-12-10 11:35:00,55.65,55.69,55.63,55.67,19645.0,47.4164,47.4505,47.3994,47.4335,19645.0
2015-12-10 11:40:00,55.67,55.7,55.64,55.64,26019.0,47.4335,47.459,47.4079,47.4079,26019.0
2015-12-10 11:45:00,55.63,55.76,55.63,55.75,17898.0,47.3994,47.5102,47.3994,47.5017,17898.0
2015-12-10 11:50:00,55.75,55.76,55.67,55.69,8293.0,47.5017,47.5102,47.4335,47.4505,8293.0
2015-12-10 11:55:00,55.69,55.73,55.67,55.69,11513.0,47.4505,47.4846,47.4335,47.4505,11513.0
2015-12-10 12:00:00,55.7,55.72,55.65,55.71,11087.0,47.459,47.4761,47.4164,47.4676,11087.0
2015-12-10 12:05:00,55.71,55.73,55.64,55.64,7592.0,47.4676,47.4846,47.4079,47.4079,7592.0
2015-12-10 12:10:00,55.64,55.64,55.52,55.52,12387.0,47.4079,47.4079,47.3057,47.3057,12387.0
2015-12-10 12:15:00,55.51,55.55,55.5,55.5,19951.0,47.2972,47.3312,47.2886,47.2886,19951.0
2015-12-10 12:20:00,55.5,55.53,55.47,55.5,12933.0,47.2886,47.3142,47.2631,47.2886,12933.0
2015-12-10 12:25:00,55.51,55.58,55.5,55.55,12429.0,47.2972,47.3568,47.2886,47.3312,12429.0
2015-12-10 12:30:00,55.56,55.59,55.53,55.55,29153.0,47.3398,47.3653,47.3142,47.3312,29153.0
2015-12-10 12:35:00,55.55,55.62,55.54,55.58,19384.0,47.3312,47.3909,47.3227,47.3568,19384.0
2015-12-10 12:40:00,55.58,55.65,55.57,55.65,15336.0,47.3568,47.4164,47.3483,47.4164,15336.0
2015-12-10 12:45:00,55.65,55.66,55.62,55.66,22746.0,47.4164,47.425,47.3909,47.425,22746.0
2015-12-10 12:50:00,55.66,55.72,55.64,55.71,10291.0,47.425,47.4761,47.4079,47.4676,10291.0
2015-12-10 12:55:00,55.71,55.8,55.71,55.78,18564.0,47.4676,47.5443,47.4676,47.5272,18564.0
2015-12-10 13:00:00,55.78,55.8,55.76,55.79,9550.0,47.5272,47.5443,47.5102,47.5357,9550.0
2015-12-10 13:05:00,55.79,55.8,55.73,55.76,12844.0,47.5357,47.5443,47.4846,47.5102,12844.0
2015-12-10 13:10:00,55.76,55.76,55.7,55.73,7299.0,47.5102,47.5102,47.459,47.4846,7299.0
2015-12-10 13:15:00,55.73,55.74,55.7,55.74,8719.0,47.4846,47.4931,47.459,47.4931,8719.0
2015-12-10 13:20:00,55.74,55.79,55.74,55.76,11802.0,47.4931,47.5357,47.4931,47.5102,11802.0
2015-12-10 13:25:00,55.77,55.79,55.76,55.79,7474.0,47.5187,47.5357,47.5102,47.5357,7474.0
2015-12-10 13:30:00,55.78,55.85,55.78,55.85,18088.0,47.5272,47.5869,47.5272,47.5869,18088.0
2015-12-10 13:35:00,55.84,55.96,55.84,55.95,37555.0,47.5783,47.6806,47.5783,47.6721,37555.0
2015-12-10 13:40:00,55.95,55.96,55.91,55.93,9996.0,47.6721,47.6806,47.638,47.655,9996.0
2015-12-10 13:45:00,55.93,55.95,55.89,55.95,17423.0,47.655,47.6721,47.6209,47.6721,17423.0
2015-12-10 13:50:00,55.96,55.96,55.93,55.94,10634.0,47.6806,47.6806,47.655,47.6635,10634.0
2015-12-10 13:55:00,55.94,55.95,55.92,55.92,11671.0,47.6635,47.6721,47.6465,47.6465,11671.0
2015-12-10 14:00:00,55.92,55.94,55.9,55.92,71430.0,47.6465,47.6635,47.6295,47.6465,71430.0
2015-12-10 14:05:00,55.91,55.92,55.86,55.88,15169.0,47.638,47.6465,47.5954,47.6124,15169.0
2015-12-10 14:10:00,55.87,55.88,55.81,55.81,12354.0,47.6039,47.6124,47.5528,47.5528,12354.0
2015-12-10 14:15:00,55.82,55.89,55.81,55.87,11217.0,47.5613,47.6209,47.5528,47.6039,11217.0
2015-12-10 14:20:00,55.87,55.88,55.84,55.86,26405.0,47.6039,47.6124,47.5783,47.5954,26405.0
2015-12-10 14:25:00,55.86,55.98,55.86,55.96,32070.0,47.5954,47.6976,47.5954,47.6806,32070.0
2015-12-10 14:30:00,55.97,55.98,55.94,55.97,94627.0,47.6891,47.6976,47.6635,47.6891,94627.0
2015-12-10 14:35:00,55.97,56.04,55.97,56.04,53587.0,47.6891,47.7487,47.6891,47.7487,53587.0
2015-12-10 14:40:00,56.03,56.14,56.03,56.13,29070.0,47.7402,47.8339,47.7402,47.8254,29070.0
2015-12-10 14:45:00,56.14,56.16,56.12,56.13,24159.0,47.8339,47.851,47.8169,47.8254,24159.0
2015-12-10 14:50:00,56.13,56.17,56.1,56.14,72819.0,47.8254,47.8595,47.7999,47.8339,72819.0
2015-12-10 14:55:00,56.14,56.2,56.13,56.18,70716.0,47.8339,47.8851,47.8254,47.868,70716.0
2015-12-10 15:00:00,56.18,56.18,56.03,56.07,46423.0,47.868,47.868,47.7402,47.7743,46423.0
2015-12-10 15:05:00,56.06,56.13,56.06,56.1,92935.0,47.7658,47.8254,47.7658,47.7999,92935.0
2015-12-10 15:10:00,56.1,56.11,55.93,55.96,25501.0,47.7999,47.8084,47.655,47.6806,25501.0
2015-12-10 15:15:00,55.96,56.06,55.95,55.96,54737.0,47.6806,47.7658,47.6721,47.6806,54737.0
2015-12-10 15:20:00,55.97,55.97,55.9,55.94,30944.0,47.6891,47.6891,47.6295,47.6635,30944.0
2015-12-10 15:25:00,55.93,55.97,55.89,55.96,50555.0,47.655,47.6891,47.6209,47.6806,50555.0
2015-12-10 15:30:00,55.96,56.04,55.95,56.04,93921.0,47.6806,47.7487,47.6721,47.7487,93921.0
2015-12-10 15:35:00,56.03,56.04,55.97,56.01,44560.0,47.7402,47.7487,47.6891,47.7232,44560.0
2015-12-10 15:40:00,56.0,56.11,56.0,56.07,77835.0,47.7147,47.8084,47.7147,47.7743,77835.0
2015-12-10 15:45:00,56.06,56.07,55.99,56.05,137066.0,47.7658,47.7743,47.7061,47.7573,137066.0
2015-12-10 15:50:00,56.05,56.06,55.96,56.04,183324.0,47.7573,47.7658,47.6806,47.7487,183324.0
2015-12-10 15:55:00,56.04,56.04,55.92,55.98,214190.0,47.7487,47.7487,47.6465,47.6976,214190.0
2015-12-11 09:30:00,55.18,55.35,55.18,55.29,32244.0,47.016,47.1608,47.016,47.1097,32244.0
2015-12-11 09:35:00,55.28,55.43,55.28,55.39,22145.0,47.1012,47.229,47.1012,47.1949,22145.0
2015-12-11 09:40:00,55.4,55.6,55.4,55.56,23710.0,47.2034,47.3738,47.2034,47.3398,23710.0
2015-12-11 09:45:00,55.56,55.56,55.46,55.51,27572.0,47.3398,47.3398,47.2546,47.2972,27572.0
2015-12-11 09:50:00,55.51,55.62,55.47,55.58,31339.0,47.2972,47.3909,47.2631,47.3568,31339.0
2015-12-11 09:55:00,55.57,55.63,55.57,55.61,15293.0,47.3483,47.3994,47.3483,47.3824,15293.0
2015-12-11 10:00:00,55.61,55.89,55.61,55.89,47066.0,47.3824,47.6209,47.3824,47.6209,47066.0
2015-12-11 10:05:00,55.89,55.93,55.81,55.81,48673.0,47.6209,47.655,47.5528,47.5528,48673.0
2015-12-11 10:10:00,55.81,55.83,55.78,55.8,105985.0,47.5528,47.5698,47.5272,47.5443,105985.0
2015-12-11 10:15:00,55.8,55.8,55.72,55.79,162823.0,47.5443,47.5443,47.4761,47.5357,162823.0
2015-12-11 10:20:00,55.78,55.82,55.75,55.8,40433.0,47.5272,47.5613,47.5017,47.5443,40433.0
2015-12-11 10:25:00,55.8,55.82,55.78,55.79,48041.0,47.5443,47.5613,47.5272,47.5357,48041.0
2015-12-11 10:30:00,55.79,55.82,55.69,55.69,46061.0,47.5357,47.5613,47.4505,47.4505,46061.0
2015-12-11 10:35:00,55.69,55.7,55.62,55.66,27881.0,47.4505,47.459,47.3909,47.425,27881.0
2015-12-11 10:40:00,55.66,55.72,55.64,55.64,17491.0,47.425,47.4761,47.4079,47.4079,17491.0
2015-12-11 10:45:00,55.63,55.64,55.54,55.54,11769.0,47.3994,47.4079,47.3227,47.3227,11769.0
2015-12-11 10:50:00,55.53,55.55,55.47,55.53,41451.0,47.3142,47.3312,47.2631,47.3142,41451.0
2015-12-11 10:55:00,55.52,55.52,55.39,55.39,11308.0,47.3057,47.3057,47.1949,47.1949,11308.0
2015-12-11 11:00:00,55.39,55.43,55.3,55.3,25287.0,47.1949,47.229,47.1182,47.1182,25287.0
2015-12-11 11:05:00,55.31,55.42,55.29,55.38,15567.0,47.1267,47.2205,47.1097,47.1864,15567.0
2015-12-11 11:10:00,55.37,55.39,55.3,55.31,15770.0,47.1779,47.1949,47.1182,47.1267,15770.0
2015-12-11 11:15:00,55.32,55.37,55.26,55.36,15427.0,47.1353,47.1779,47.0841,47.1694,15427.0
2015-12-11 11:20:00,55.35,55.39,55.32,55.33,11836.0,47.1608,47.1949,47.1353,47.1438,11836.0
2015-12-11 11:25:00,55.33,55.33,55.24,55.25,16482.0,47.1438,47.1438,47.0671,47.0756,16482.0
2015-12-11 11:30:00,55.26,55.26,55.15,55.16,20530.0,47.0841,47.0841,46.9904,46.9989,20530.0
2015-12-11 11:35:00,55.16,55.2,55.12,55.18,16280.0,46.9989,47.033,46.9649,47.016,16280.0
2015-12-11 11:40:00,55.18,55.31,55.18,55.31,15085.0,47.016,47.1267,47.016,47.1267,15085.0
2015-12-11 11:45:00,55.32,55.34,55.28,55.32,10117.0,47.1353,47.1523,47.1012,47.1353,10117.0
2015-12-11 11:50:00,55.31,55.34,55.27,55.33,20264.0,47.1267,47.1523,47.0927,47.1438,20264.0
2015-12-11 11:55:00,55.33,55.36,55.29,55.3,50020.0,47.1438,47.1694,47.1097,47.1182,50020.0
2015-12-11 12:00:00,55.3,55.32,55.23,55.27,26099.0,47.1182,47.1353,47.0586,47.0927,26099.0
2015-12-11 12:05:00,55.27,55.29,55.19,55.2,11596.0,47.0927,47.1097,47.0245,47.033,11596.0
2015-12-11 12:10:00,55.19,55.23,55.17,55.19,12157.0,47.0245,47.0586,47.0075,47.0245,12157.0
2015-12-11 12:15:00,55.19,55.2,55.13,55.17,15164.0,47.0245,47.033,46.9734,47.0075,15164.0
2015-12-11 12:20:00,55.18,55.22,55.12,55.14,12727.0,47.016,47.0501,46.9649,46.9819,12727.0
2015-12-11 12:25:00,55.14,55.17,55.11,55.17,13333.0,46.9819,47.0075,46.9563,47.0075,13333.0
2015-12-11 12:30:00,55.17,55.18,55.13,55.18,19905.0,47.0075,47.016,46.9734,47.016,19905.0
2015-12-11 12:35:00,55.19,55.21,55.15,55.15,18078.0,47.0245,47.0415,46.9904,46.9904,18078.0
2015-12-11 12:40:00,55.14,55.2,55.13,55.2,13637.0,46.9819,47.033,46.9734,47.033,13637.0
2015-12-11 12:45:00,55.2,55.21,55.15,55.16,9880.0,47.033,47.0415,46.9904,46.9989,9880.0
2015-12-11 12:50:00,55.17,55.18,55.12,55.18,15728.0,47.0075,47.016,46.9649,47.016,15728.0
2015-12-11 12:55:00,55.19,55.22,55.19,55.21,18441.0,47.0245,47.0501,47.0245,47.0415,18441.0
2015-12-11 13:00:00,55.21,55.25,55.16,55.24,36376.0,47.0415,47.0756,46.9989,47.0671,36376.0
2015-12-11 13:05:00,55.24,55.27,55.23,55.25,7492.0,47.0671,47.0927,47.0586,47.0756,7492.0
2015-12-11 13:10:00,55.26,55.27,55.25,55.27,5982.0,47.0841,47.0927,47.0756,47.0927,5982.0
2015-12-11 13:15:00,55.26,55.39,55.21,55.38,31149.0,47.0841,47.1949,47.0415,47.1864,31149.0
2015-12-11 13:20:00,55.38,55.38,55.23,55.23,8684.0,47.1864,47.1864,47.0586,47.0586,8684.0
2015-12-11 13:25:00,55.21,55.23,55.15,55.16,12053.0,47.0415,47.0586,46.9904,46.9989,12053.0
2015-12-11 13:30:00,55.16,55.22,55.14,55.18,12376.0,46.9989,47.0501,46.9819,47.016,12376.0
2015-12-11 13:35:00,55.19,55.22,55.17,55.2,9047.0,47.0245,47.0501,47.0075,47.033,9047.0
2015-12-11 13:40:00,55.2,55.22,55.14,55.18,12332.0,47.033,47.0501,46.9819,47.016,12332.0
2015-12-11 13:45:00,55.19,55.21,55.14,55.15,17373.0,47.0245,47.0415,46.9819,46.9904,17373.0
2015-12-11 13:50:00,55.15,55.21,55.15,55.19,10078.0,46.9904,47.0415,46.9904,47.0245,10078.0
2015-12-11 13:55:00,55.19,55.21,55.13,55.15,22394.0,47.0245,47.0415,46.9734,46.9904,22394.0
2015-12-11 14:00:00,55.15,55.2,55.14,55.14,14347.0,46.9904,47.033,46.9819,46.9819,14347.0
2015-12-11 14:05:00,55.13,55.15,55.1,55.15,6701.0,46.9734,46.9904,46.9478,46.9904,6701.0
2015-12-11 14:10:00,55.14,55.22,55.14,55.2,15094.0,46.9819,47.0501,46.9819,47.033,15094.0
2015-12-11 14:15:00,55.21,55.29,55.2,55.26,15014.0,47.0415,47.1097,47.033,47.0841,15014.0
2015-12-11 14:20:00,55.26,55.26,55.13,55.13,19527.0,47.0841,47.0841,46.9734,46.9734,19527.0
2015-12-11 14:25:00,55.13,55.13,55.04,55.05,20257.0,46.9734,46.9734,46.8967,46.9052,20257.0
2015-12-11 14:30:00,55.06,55.1,55.05,55.09,13751.0,46.9137,46.9478,46.9052,46.9393,13751.0
2015-12-11 14:35:00,55.09,55.14,55.09,55.13,5894.0,46.9393,46.9819,46.9393,46.9734,5894.0
2015-12-11 14:40:00,55.14,55.18,55.08,55.16,12225.0,46.9819,47.016,46.9308,46.9989,12225.0
2015-12-11 14:45:00,55.17,55.17,55.12,55.15,12681.0,47.0075,47.0075,46.9649,46.9904,12681.0
2015-12-11 14:50:00,55.14,55.18,55.11,55.16,18063.0,46.9819,47.016,46.9563,46.9989,18063.0
2015-12-11 14:55:00,55.17,55.17,55.09,55.1,8660.0,47.0075,47.0075,46.9393,46.9478,8660.0
2015-12-11 15:00:00,55.1,55.15,55.08,55.08,12328.0,46.9478,46.9904,46.9308,46.9308,12328.0
2015-12-11 15:05:00,55.09,55.09,54.97,54.97,13788.0,46.9393,46.9393,46.8371,46.8371,13788.0
2015-12-11 15:10:00,54.97,55.05,54.95,54.98,29381.0,46.8371,46.9052,46.82,46.8456,29381.0
2015-12-11 15:15:00,54.98,55.0,54.9,54.9,25949.0,46.8456,46.8626,46.7774,46.7774,25949.0
2015-12-11 15:20:00,54.9,54.92,54.85,54.86,33912.0,46.7774,46.7945,46.7348,46.7433,33912.0
2015-12-11 15:25:00,54.86,54.91,54.77,54.87,32837.0,46.7433,46.7859,46.6666,46.7518,32837.0
2015-12-11 15:30:00,54.87,54.94,54.85,54.93,31695.0,46.7518,46.8115,46.7348,46.803,31695.0
2015-12-11 15:35:00,54.93,55.0,54.9,54.9,42553.0,46.803,46.8626,46.7774,46.7774,42553.0
2015-12-11 15:40:00,54.9,54.93,54.83,54.87,38229.0,46.7774,46.803,46.7178,46.7518,38229.0
2015-12-11 15:45:00,54.86,54.93,54.83,54.93,62201.0,46.7433,46.803,46.7178,46.803,62201.0
2015-12-11 15:50:00,54.92,54.94,54.86,54.87,48716.0,46.7945,46.8115,46.7433,46.7518,48716.0
2015-12-11 15:55:00,54.87,54.93,54.83,54.91,150273.0,46.7518,46.803,46.7178,46.7859,150273.0
2015-12-14 09:30:00,55.05,55.15,54.24,55.15,33740.0,46.9052,46.9904,46.2151,46.9904,33740.0
2015-12-14 09:35:00,55.12,55.23,55.04,55.07,43196.0,46.9649,47.0586,46.8967,46.9223,43196.0
2015-12-14 09:40:00,55.06,55.06,54.94,54.97,22538.0,46.9137,46.9137,46.8115,46.8371,22538.0
2015-12-14 09:45:00,54.97,55.09,54.97,55.09,40913.0,46.8371,46.9393,46.8371,46.9393,40913.0
2015-12-14 09:50:00,55.08,55.09,54.95,54.97,40561.0,46.9308,46.9393,46.82,46.8371,40561.0
2015-12-14 09:55:00,54.98,55.0,54.88,54.9,13517.0,46.8456,46.8626,46.7604,46.7774,13517.0
2015-12-14 10:00:00,54.91,55.01,54.9,54.98,27648.0,46.7859,46.8711,46.7774,46.8456,27648.0
2015-12-14 10:05:00,54.99,55.12,54.99,55.09,50169.0,46.8541,46.9649,46.8541,46.9393,50169.0
2015-12-14 10:10:00,55.09,55.09,54.77,54.92,74759.0,46.9393,46.9393,46.6666,46.7945,74759.0
2015-12-14 10:15:00,54.91,55.36,54.91,54.96,224896.0,46.7859,47.1694,46.7859,46.8285,224896.0
2015-12-14 10:20:00,54.96,55.02,54.9,54.96,24309.0,46.8285,46.8797,46.7774,46.8285,24309.0
2015-12-14 10:25:00,54.95,55.0,54.86,54.86,31993.0,46.82,46.8626,46.7433,46.7433,31993.0
2015-12-14 10:30:00,54.86,54.97,54.86,54.96,24147.0,46.7433,46.8371,46.7433,46.8285,24147.0
2015-12-14 10:35:00,54.96,55.01,54.94,54.99,14191.0,46.8285,46.8711,46.8115,46.8541,14191.0
2015-12-14 10:40:00,54.98,55.0,54.95,54.95,11825.0,46.8456,46.8626,46.82,46.82,11825.0
2015-12-14 10:45:00,54.94,54.97,54.85,54.85,14651.0,46.8115,46.8371,46.7348,46.7348,14651.0
2015-12-14 10:50:00,54.85,54.86,54.8,54.8,10975.0,46.7348,46.7433,46.6922,46.6922,10975.0
2015-12-14 10:55:00,54.81,54.92,54.8,54.87,14193.0,46.7007,46.7945,46.6922,46.7518,14193.0
2015-12-14 11:00:00,54.88,54.92,54.77,54.83,10101.0,46.7604,46.7945,46.6666,46.7178,10101.0
2015-12-14 11:05:00,54.83,54.88,54.73,54.73,11430.0,46.7178,46.7604,46.6326,46.6326,11430.0
2015-12-14 11:10:00,54.7,54.74,54.64,54.69,18832.0,46.607,46.6411,46.5559,46.5985,18832.0
2015-12-14 11:15:00,54.69,54.71,54.6,54.64,9202.0,46.5985,46.6155,46.5218,46.5559,9202.0
2015-12-14 11:20:00,54.65,54.77,54.65,54.74,7088.0,46.5644,46.6666,46.5644,46.6411,7088.0
2015-12-14 11:25:00,54.74,54.78,54.72,54.76,8560.0,46.6411,46.6752,46.624,46.6581,8560.0
2015-12-14 11:30:00,54.74,54.74,54.64,54.68,6879.0,46.6411,46.6411,46.5559,46.59,6879.0
2015-12-14 11:35:00,54.69,54.71,54.63,54.68,9576.0,46.5985,46.6155,46.5474,46.59,9576.0
2015-12-14 11:40:00,54.69,54.79,54.67,54.76,9463.0,46.5985,46.6837,46.5814,46.6581,9463.0
2015-12-14 11:45:00,54.76,54.8,54.71,54.72,7772.0,46.6581,46.6922,46.6155,46.624,7772.0
2015-12-14 11:50:00,54.73,54.79,54.69,54.79,14201.0,46.6326,46.6837,46.5985,46.6837,14201.0
2015-12-14 11:55:00,54.79,54.87,54.77,54.78,23485.0,46.6837,46.7518,46.6666,46.6752,23485.0
2015-12-14 12:00:00,54.78,54.81,54.73,54.75,50442.0,46.6752,46.7007,46.6326,46.6496,50442.0
2015-12-14 12:05:00,54.75,54.87,54.72,54.86,14289.0,46.6496,46.7518,46.624,46.7433,14289.0
2015-12-14 12:10:00,54.87,54.89,54.84,54.85,23615.0,46.7518,46.7689,46.7263,46.7348,23615.0
2015-12-14 12:15:00,54.85,54.9,54.82,54.9,21249.0,46.7348,46.7774,46.7092,46.7774,21249.0
2015-12-14 12:20:00,54.89,54.95,54.83,54.95,9551.0,46.7689,46.82,46.7178,46.82,9551.0
2015-12-14 12:25:00,54.95,55.0,54.93,54.98,38117.0,46.82,46.8626,46.803,46.8456,38117.0
2015-12-14 12:30:00,54.99,55.01,54.91,54.92,13088.0,46.8541,46.8711,46.7859,46.7945,13088.0
2015-12-14 12:35:00,54.93,54.93,54.86,54.86,26812.0,46.803,46.803,46.7433,46.7433,26812.0
2015-12-14 12:40:00,54.85,54.85,54.71,54.71,21147.0,46.7348,46.7348,46.6155,46.6155,21147.0
2015-12-14 12:45:00,54.71,54.78,54.71,54.71,26908.0,46.6155,46.6752,46.6155,46.6155,26908.0
2015-12-14 12:50:00,54.72,54.81,54.71,54.8,25650.0,46.624,46.7007,46.6155,46.6922,25650.0
2015-12-14 12:55:00,54.8,54.88,54.78,54.88,41631.0,46.6922,46.7604,46.6752,46.7604,41631.0
2015-12-14 13:00:00,54.88,54.91,54.83,54.84,25507.0,46.7604,46.7859,46.7178,46.7263,25507.0
2015-12-14 13:05:00,54.84,54.86,54.81,54.82,31647.0,46.7263,46.7433,46.7007,46.7092,31647.0
2015-12-14 13:10:00,54.82,54.84,54.76,54.76,23623.0,46.7092,46.7263,46.6581,46.6581,23623.0
2015-12-14 13:15:00,54.76,54.77,54.73,54.76,14137.0,46.6581,46.6666,46.6326,46.6581,14137.0
2015-12-14 13:20:00,54.74,54.75,54.68,54.69,16419.0,46.6411,46.6496,46.59,46.5985,16419.0
2015-12-14 13:25:00,54.68,54.68,54.62,54.65,24937.0,46.59,46.59,46.5388,46.5644,24937.0
2015-12-14 13:30:00,54.64,54.66,54.59,54.62,31768.0,46.5559,46.5729,46.5133,46.5388,31768.0
2015-12-14 13:35:00,54.62,54.63,54.54,54.54,23024.0,46.5388,46.5474,46.4707,46.4707,23024.0
2015-12-14 13:40:00,54.53,54.54,54.49,54.51,14199.0,46.4622,46.4707,46.4281,46.4451,14199.0
2015-12-14 13:45:00,54.52,54.52,54.46,54.52,49343.0,46.4536,46.4536,46.4025,46.4536,49343.0
2015-12-14 13:50:00,54.52,54.52,54.47,54.48,30358.0,46.4536,46.4536,46.411,46.4195,30358.0
2015-12-14 13:55:00,54.47,54.5,54.43,54.45,29431.0,46.411,46.4366,46.3769,46.394,29431.0
2015-12-14 14:00:00,54.45,54.45,54.35,54.37,38096.0,46.394,46.394,46.3088,46.3258,38096.0
2015-12-14 14:05:00,54.36,54.44,54.36,54.42,29610.0,46.3173,46.3855,46.3173,46.3684,29610.0
2015-12-14 14:10:00,54.42,54.53,54.4,54.45,26765.0,46.3684,46.4622,46.3514,46.394,26765.0
2015-12-14 14:15:00,54.45,54.49,54.42,54.48,16307.0,46.394,46.4281,46.3684,46.4195,16307.0
2015-12-14 14:20:00,54.49,54.5,54.43,54.43,13735.0,46.4281,46.4366,46.3769,46.3769,13735.0
2015-12-14 14:25:00,54.43,54.46,54.41,54.43,19210.0,46.3769,46.4025,46.3599,46.3769,19210.0
2015-12-14 14:30:00,54.43,54.48,54.41,54.48,11728.0,46.3769,46.4195,46.3599,46.4195,11728.0
2015-12-14 14:35:00,54.48,54.51,54.47,54.5,12170.0,46.4195,46.4451,46.411,46.4366,12170.0
2015-12-14 14:40:00,54.5,54.51,54.49,54.49,68185.0,46.4366,46.4451,46.4281,46.4281,68185.0
2015-12-14 14:45:00,54.5,54.6,54.49,54.6,48558.0,46.4366,46.5218,46.4281,46.5218,48558.0
2015-12-14 14:50:00,54.59,54.7,54.59,54.7,23709.0,46.5133,46.607,46.5133,46.607,23709.0
2015-12-14 14:55:00,54.69,54.69,54.65,54.65,15964.0,46.5985,46.5985,46.5644,46.5644,15964.0
2015-12-14 15:00:00,54.64,54.65,54.57,54.59,18582.0,46.5559,46.5644,46.4962,46.5133,18582.0
2015-12-14 15:05:00,54.59,54.62,54.51,54.54,35545.0,46.5133,46.5388,46.4451,46.4707,35545.0
2015-12-14 15:10:00,54.53,54.59,54.51,54.57,15403.0,46.4622,46.5133,46.4451,46.4962,15403.0
2015-12-14 15:15:00,54.56,54.67,54.55,54.66,27905.0,46.4877,46.5814,46.4792,46.5729,27905.0
2015-12-14 15:20:00,54.66,54.67,54.63,54.65,15269.0,46.5729,46.5814,46.5474,46.5644,15269.0
2015-12-14 15:25:00,54.64,54.75,54.62,54.71,52184.0,46.5559,46.6496,46.5388,46.6155,52184.0
2015-12-14 15:30:00,54.71,54.75,54.68,54.71,28202.0,46.6155,46.6496,46.59,46.6155,28202.0
2015-12-14 15:35:00,54.71,54.84,54.71,54.79,42539.0,46.6155,46.7263,46.6155,46.6837,42539.0
2015-12-14 15:40:00,54.78,54.78,54.71,54.74,37117.0,46.6752,46.6752,46.6155,46.6411,37117.0
2015-12-14 15:45:00,54.74,54.96,54.74,54.95,80894.0,46.6411,46.8285,46.6411,46.82,80894.0
2015-12-14 15:50:00,54.95,55.01,54.91,55.0,168196.0,46.82,46.8711,46.7859,46.8626,168196.0
2015-12-14 15:55:00,55.0,55.02,54.93,54.98,214378.0,46.8626,46.8797,46.803,46.8456,214378.0
2015-12-15 09:30:00,55.58,55.78,55.27,55.51,63416.0,47.3568,47.5272,47.0927,47.2972,63416.0
2015-12-15 09:35:00,55.52,55.71,55.49,55.67,118547.0,47.3057,47.4676,47.2801,47.4335,118547.0
2015-12-15 09:40:00,55.67,55.97,55.66,55.95,77214.0,47.4335,47.6891,47.425,47.6721,77214.0
2015-12-15 09:45:00,55.94,56.09,55.93,56.02,45113.0,47.6635,47.7913,47.655,47.7317,45113.0
2015-12-15 09:50:00,56.05,56.12,56.05,56.1,26392.0,47.7573,47.8169,47.7573,47.7999,26392.0
2015-12-15 09:55:00,56.1,56.11,56.01,56.01,18734.0,47.7999,47.8084,47.7232,47.7232,18734.0
2015-12-15 10:00:00,56.01,56.15,56.01,56.11,21422.0,47.7232,47.8425,47.7232,47.8084,21422.0
2015-12-15 10:05:00,56.12,56.12,56.03,56.1,42414.0,47.8169,47.8169,47.7402,47.7999,42414.0
2015-12-15 10:10:00,56.1,56.16,56.09,56.15,29302.0,47.7999,47.851,47.7913,47.8425,29302.0
2015-12-15 10:15:00,56.15,56.17,56.07,56.09,36445.0,47.8425,47.8595,47.7743,47.7913,36445.0
2015-12-15 10:20:00,56.09,56.19,56.06,56.17,77547.0,47.7913,47.8766,47.7658,47.8595,77547.0
2015-12-15 10:25:00,56.17,56.27,56.16,56.26,31793.0,47.8595,47.9447,47.851,47.9362,31793.0
2015-12-15 10:30:00,56.26,56.27,56.16,56.16,15630.0,47.9362,47.9447,47.851,47.851,15630.0
2015-12-15 10:35:00,56.16,56.26,56.11,56.2,68171.0,47.851,47.9362,47.8084,47.8851,68171.0
2015-12-15 10:40:00,56.2,56.38,56.18,56.35,49260.0,47.8851,48.0384,47.868,48.0129,49260.0
2015-12-15 10:45:00,56.36,56.46,56.34,56.45,20964.0,48.0214,48.1066,48.0044,48.0981,20964.0
2015-12-15 10:50:00,56.46,56.46,56.37,56.38,28048.0,48.1066,48.1066,48.0299,48.0384,28048.0
2015-12-15 10:55:00,56.37,56.38,56.34,56.38,9017.0,48.0299,48.0384,48.0044,48.0384,9017.0
2015-12-15 11:00:00,56.37,56.46,56.34,56.45,43935.0,48.0299,48.1066,48.0044,48.0981,43935.0
2015-12-15 11:05:00,56.45,56.52,56.45,56.51,28544.0,48.0981,48.1577,48.0981,48.1492,28544.0
2015-12-15 11:10:00,56.51,56.53,56.49,56.49,18653.0,48.1492,48.1662,48.1322,48.1322,18653.0
2015-12-15 11:15:00,56.49,56.52,56.47,56.5,16829.0,48.1322,48.1577,48.1151,48.1407,16829.0
2015-12-15 11:20:00,56.49,56.49,56.43,56.46,28760.0,48.1322,48.1322,48.081,48.1066,28760.0
2015-12-15 11:25:00,56.46,56.51,56.42,56.44,18912.0,48.1066,48.1492,48.0725,48.0896,18912.0
2015-12-15 11:30:00,56.44,56.48,56.38,56.38,17547.0,48.0896,48.1236,48.0384,48.0384,17547.0
2015-12-15 11:35:00,56.37,56.41,56.35,56.38,21525.0,48.0299,48.064,48.0129,48.0384,21525.0
2015-12-15 11:40:00,56.39,56.39,56.22,56.25,17910.0,48.047,48.047,47.9021,47.9277,17910.0
2015-12-15 11:45:00,56.24,56.26,56.16,56.17,15202.0,47.9192,47.9362,47.851,47.8595,15202.0
2015-12-15 11:50:00,56.17,56.26,56.16,56.26,12789.0,47.8595,47.9362,47.851,47.9362,12789.0
2015-12-15 11:55:00,56.26,56.3,56.22,56.3,26587.0,47.9362,47.9703,47.9021,47.9703,26587.0
2015-12-15 12:00:00,56.3,56.35,56.28,56.32,20470.0,47.9703,48.0129,47.9532,47.9873,20470.0
2015-12-15 12:05:00,56.32,56.41,56.3,56.37,14301.0,47.9873,48.064,47.9703,48.0299,14301.0
2015-12-15 12:10:00,56.37,56.37,56.3,56.31,10338.0,48.0299,48.0299,47.9703,47.9788,10338.0
2015-12-15 12:15:00,56.3,56.37,56.28,56.33,16049.0,47.9703,48.0299,47.9532,47.9958,16049.0
2015-12-15 12:20:00,56.34,56.44,56.33,56.39,24175.0,48.0044,48.0896,47.9958,48.047,24175.0
2015-12-15 12:25:00,56.38,56.41,56.35,56.41,11202.0,48.0384,48.064,48.0129,48.064,11202.0
2015-12-15 12:30:00,56.41,56.53,56.4,56.51,30789.0,48.064,48.1662,48.0555,48.1492,30789.0
2015-12-15 12:35:00,56.51,56.61,56.51,56.59,22551.0,48.1492,48.2344,48.1492,48.2174,22551.0
2015-12-15 12:40:00,56.59,56.59,56.51,56.52,14479.0,48.2174,48.2174,48.1492,48.1577,14479.0
2015-12-15 12:45:00,56.52,56.52,56.48,56.51,9392.0,48.1577,48.1577,48.1236,48.1492,9392.0
2015-12-15 12:50:00,56.52,56.53,56.46,56.49,10796.0,48.1577,48.1662,48.1066,48.1322,10796.0
2015-12-15 12:55:00,56.49,56.64,56.49,56.64,29208.0,48.1322,48.26,48.1322,48.26,29208.0
2015-12-15 13:00:00,56.65,56.66,56.58,56.6,15444.0,48.2685,48.277,48.2088,48.2259,15444.0
2015-12-15 13:05:00,56.61,56.61,56.56,56.57,22178.0,48.2344,48.2344,48.1918,48.2003,22178.0
2015-12-15 13:10:00,56.56,56.57,56.55,56.57,23800.0,48.1918,48.2003,48.1833,48.2003,23800.0
2015-12-15 13:15:00,56.56,56.59,56.55,56.55,22401.0,48.1918,48.2174,48.1833,48.1833,22401.0
2015-12-15 13:20:00,56.56,56.57,56.53,56.57,8775.0,48.1918,48.2003,48.1662,48.2003,8775.0
2015-12-15 13:25:00,56.57,56.59,56.55,56.57,12078.0,48.2003,48.2174,48.1833,48.2003,12078.0
2015-12-15 13:30:00,56.58,56.6,56.53,56.55,15212.0,48.2088,48.2259,48.1662,48.1833,15212.0
2015-12-15 13:35:00,56.55,56.6,56.53,56.6,9643.0,48.1833,48.2259,48.1662,48.2259,9643.0
2015-12-15 13:40:00,56.59,56.6,56.54,56.55,13783.0,48.2174,48.2259,48.1748,48.1833,13783.0
2015-12-15 13:45:00,56.55,56.58,56.51,56.54,25644.0,48.1833,48.2088,48.1492,48.1748,25644.0
2015-12-15 13:50:00,56.55,56.59,56.54,56.57,12109.0,48.1833,48.2174,48.1748,48.2003,12109.0
2015-12-15 13:55:00,56.57,56.6,56.55,56.55,28715.0,48.2003,48.2259,48.1833,48.1833,28715.0
2015-12-15 14:00:00,56.56,56.59,56.49,56.59,21277.0,48.1918,48.2174,48.1322,48.2174,21277.0
2015-12-15 14:05:00,56.59,56.61,56.54,56.55,14873.0,48.2174,48.2344,48.1748,48.1833,14873.0
2015-12-15 14:10:00,56.55,56.57,56.53,56.57,10400.0,48.1833,48.2003,48.1662,48.2003,10400.0
2015-12-15 14:15:00,56.57,56.64,56.57,56.61,17839.0,48.2003,48.26,48.2003,48.2344,17839.0
2015-12-15 14:20:00,56.62,56.65,56.6,56.61,11573.0,48.2429,48.2685,48.2259,48.2344,11573.0
2015-12-15 14:25:00,56.6,56.67,56.57,56.65,15553.0,48.2259,48.2855,48.2003,48.2685,15553.0
2015-12-15 14:30:00,56.66,56.7,56.62,56.62,10706.0,48.277,48.3111,48.2429,48.2429,10706.0
2015-12-15 14:35:00,56.62,56.65,56.56,56.57,18184.0,48.2429,48.2685,48.1918,48.2003,18184.0
2015-12-15 14:40:00,56.55,56.58,56.54,56.55,16063.0,48.1833,48.2088,48.1748,48.1833,16063.0
2015-12-15 14:45:00,56.55,56.56,56.53,56.55,27599.0,48.1833,48.1918,48.1662,48.1833,27599.0
2015-12-15 14:50:00,56.56,56.57,56.54,56.57,53031.0,48.1918,48.2003,48.1748,48.2003,53031.0
2015-12-15 14:55:00,56.57,56.58,56.53,56.58,21052.0,48.2003,48.2088,48.1662,48.2088,21052.0
2015-12-15 15:00:00,56.58,56.59,56.5,56.51,17655.0,48.2088,48.2174,48.1407,48.1492,17655.0
2015-12-15 15:05:00,56.51,56.56,56.49,56.56,22500.0,48.1492,48.1918,48.1322,48.1918,22500.0
2015-12-15 15:10:00,56.55,56.56,56.45,56.45,24684.0,48.1833,48.1918,48.0981,48.0981,24684.0
2015-12-15 15:15:00,56.46,56.56,56.45,56.56,23144.0,48.1066,48.1918,48.0981,48.1918,23144.0
2015-12-15 15:20:00,56.55,56.57,56.51,56.51,20040.0,48.1833,48.2003,48.1492,48.1492,20040.0
2015-12-15 15:25:00,56.51,56.57,56.51,56.52,21943.0,48.1492,48.2003,48.1492,48.1577,21943.0
2015-12-15 15:30:00,56.52,56.53,56.46,56.48,37878.0,48.1577,48.1662,48.1066,48.1236,37878.0
2015-12-15 15:35:00,56.47,56.5,56.44,56.5,34359.0,48.1151,48.1407,48.0896,48.1407,34359.0
2015-12-15 15:40:00,56.5,56.51,56.45,56.5,31601.0,48.1407,48.1492,48.0981,48.1407,31601.0
2015-12-15 15:45:00,56.49,56.53,56.46,56.5,57360.0,48.1322,48.1662,48.1066,48.1407,57360.0
2015-12-15 15:50:00,56.49,56.5,56.4,56.44,59318.0,48.1322,48.1407,48.0555,48.0896,59318.0
2015-12-15 15:55:00,56.44,56.47,56.39,56.43,90448.0,48.0896,48.1151,48.047,48.081,90448.0
2015-12-16 09:30:00,56.8,57.0,56.8,56.98,69846.0,48.3963,48.5667,48.3963,48.5497,69846.0
2015-12-16 09:35:00,56.96,57.04,56.79,57.03,53786.0,48.5326,48.6008,48.3878,48.5923,53786.0
2015-12-16 09:40:00,57.02,57.13,56.97,57.08,26159.0,48.5838,48.6775,48.5411,48.6349,26159.0
2015-12-16 09:45:00,57.09,57.09,56.88,56.93,22870.0,48.6434,48.6434,48.4645,48.5071,22870.0
2015-12-16 09:50:00,56.94,56.95,56.84,56.93,21370.0,48.5156,48.5241,48.4304,48.5071,21370.0
2015-12-16 09:55:00,56.91,56.91,56.84,56.85,23886.0,48.49,48.49,48.4304,48.4389,23886.0
2015-12-16 10:00:00,56.85,56.91,56.82,56.85,32373.0,48.4389,48.49,48.4133,48.4389,32373.0
2015-12-16 10:05:00,56.84,56.85,56.77,56.77,28078.0,48.4304,48.4389,48.3707,48.3707,28078.0
2015-12-16 10:10:00,56.76,56.77,56.69,56.71,27764.0,48.3622,48.3707,48.3026,48.3196,27764.0
2015-12-16 10:15:00,56.71,56.84,56.7,56.84,30418.0,48.3196,48.4304,48.3111,48.4304,30418.0
2015-12-16 10:20:00,56.83,56.88,56.83,56.83,29226.0,48.4219,48.4645,48.4219,48.4219,29226.0
2015-12-16 10:25:00,56.84,56.85,56.79,56.8,22308.0,48.4304,48.4389,48.3878,48.3963,22308.0
2015-12-16 10:30:00,56.79,56.91,56.76,56.85,45292.0,48.3878,48.49,48.3622,48.4389,45292.0
2015-12-16 10:35:00,56.84,56.85,56.78,56.82,28223.0,48.4304,48.4389,48.3793,48.4133,28223.0
2015-12-16 10:40:00,56.81,56.82,56.74,56.76,23618.0,48.4048,48.4133,48.3452,48.3622,23618.0
2015-12-16 10:45:00,56.76,56.86,56.73,56.86,16120.0,48.3622,48.4474,48.3367,48.4474,16120.0
2015-12-16 10:50:00,56.86,56.95,56.84,56.94,81812.0,48.4474,48.5241,48.4304,48.5156,81812.0
2015-12-16 10:55:00,56.94,56.98,56.93,56.95,21935.0,48.5156,48.5497,48.5071,48.5241,21935.0
2015-12-16 11:00:00,56.96,57.03,56.93,57.01,72626.0,48.5326,48.5923,48.5071,48.5752,72626.0
2015-12-16 11:05:00,57.01,57.11,57.0,57.11,24489.0,48.5752,48.6604,48.5667,48.6604,24489.0
2015-12-16 11:10:00,57.11,57.11,57.03,57.06,16068.0,48.6604,48.6604,48.5923,48.6178,16068.0
2015-12-16 11:15:00,57.07,57.12,56.94,56.98,24431.0,48.6264,48.669,48.5156,48.5497,24431.0
2015-12-16 11:20:00,56.97,57.01,56.93,56.94,17706.0,48.5411,48.5752,48.5071,48.5156,17706.0
2015-12-16 11:25:00,56.94,57.02,56.94,56.97,7563.0,48.5156,48.5838,48.5156,48.5411,7563.0
2015-12-16 11:30:00,56.97,57.02,56.96,57.02,9213.0,48.5411,48.5838,48.5326,48.5838,9213.0
2015-12-16 11:35:00,57.02,57.05,57.0,57.0,10482.0,48.5838,48.6093,48.5667,48.5667,10482.0
2015-12-16 11:40:00,56.99,57.0,56.91,56.92,9065.0,48.5582,48.5667,48.49,48.4985,9065.0
2015-12-16 11:45:00,56.91,56.96,56.89,56.96,17519.0,48.49,48.5326,48.473,48.5326,17519.0
2015-12-16 11:50:00,56.97,56.99,56.92,56.96,16410.0,48.5411,48.5582,48.4985,48.5326,16410.0
2015-12-16 11:55:00,56.97,57.02,56.95,56.95,17177.0,48.5411,48.5838,48.5241,48.5241,17177.0
2015-12-16 12:00:00,56.96,57.05,56.96,57.04,23465.0,48.5326,48.6093,48.5326,48.6008,23465.0
2015-12-16 12:05:00,57.05,57.06,57.02,57.04,16706.0,48.6093,48.6178,48.5838,48.6008,16706.0
2015-12-16 12:10:00,57.04,57.08,57.03,57.04,48972.0,48.6008,48.6349,48.5923,48.6008,48972.0
2015-12-16 12:15:00,57.04,57.05,57.02,57.02,33443.0,48.6008,48.6093,48.5838,48.5838,33443.0
2015-12-16 12:20:00,57.03,57.06,57.02,57.04,33425.0,48.5923,48.6178,48.5838,48.6008,33425.0
2015-12-16 12:25:00,57.03,57.05,57.01,57.03,18578.0,48.5923,48.6093,48.5752,48.5923,18578.0
2015-12-16 12:30:00,57.03,57.04,57.01,57.02,18209.0,48.5923,48.6008,48.5752,48.5838,18209.0
2015-12-16 12:35:00,57.03,57.05,56.98,56.98,16177.0,48.5923,48.6093,48.5497,48.5497,16177.0
2015-12-16 12:40:00,56.98,56.99,56.91,56.91,17212.0,48.5497,48.5582,48.49,48.49,17212.0
2015-12-16 12:45:00,56.9,56.94,56.88,56.89,19120.0,48.4815,48.5156,48.4645,48.473,19120.0
2015-12-16 12:50:00,56.89,56.9,56.8,56.8,43287.0,48.473,48.4815,48.3963,48.3963,43287.0
2015-12-16 12:55:00,56.79,56.81,56.77,56.8,43435.0,48.3878,48.4048,48.3707,48.3963,43435.0
2015-12-16 13:00:00,56.8,56.84,56.78,56.83,9215.0,48.3963,48.4304,48.3793,48.4219,9215.0
2015-12-16 13:05:00,56.82,56.85,56.77,56.79,9189.0,48.4133,48.4389,48.3707,48.3878,9189.0
2015-12-16 13:10:00,56.78,56.78,56.7,56.71,9536.0,48.3793,48.3793,48.3111,48.3196,9536.0
2015-12-16 13:15:00,56.71,56.71,56.69,56.7,6179.0,48.3196,48.3196,48.3026,48.3111,6179.0
2015-12-16 13:20:00,56.7,56.75,56.7,56.72,16949.0,48.3111,48.3537,48.3111,48.3281,16949.0
2015-12-16 13:25:00,56.72,56.73,56.69,56.73,8580.0,48.3281,48.3367,48.3026,48.3367,8580.0
2015-12-16 13:30:00,56.72,56.72,56.65,56.7,15822.0,48.3281,48.3281,48.2685,48.3111,15822.0
2015-12-16 13:35:00,56.7,56.73,56.69,56.7,15108.0,48.3111,48.3367,48.3026,48.3111,15108.0
2015-12-16 13:40:00,56.7,56.71,56.65,56.66,16361.0,48.3111,48.3196,48.2685,48.277,16361.0
2015-12-16 13:45:00,56.67,56.74,56.65,56.73,17598.0,48.2855,48.3452,48.2685,48.3367,17598.0
2015-12-16 13:50:00,56.74,56.76,56.69,56.76,58061.0,48.3452,48.3622,48.3026,48.3622,58061.0
2015-12-16 13:55:00,56.76,57.19,56.75,57.19,54634.0,48.3622,48.7286,48.3537,48.7286,54634.0
2015-12-16 14:00:00,56.99,57.17,56.59,57.04,24466.0,48.5582,48.7116,48.2174,48.6008,24466.0
2015-12-16 14:05:00,57.02,57.23,57.01,57.13,24844.0,48.5838,48.7627,48.5752,48.6775,24844.0
2015-12-16 14:10:00,57.12,57.14,56.91,56.94,34558.0,48.669,48.686,48.49,48.5156,34558.0
2015-12-16 14:15:00,56.96,57.09,56.87,57.01,27826.0,48.5326,48.6434,48.4559,48.5752,27826.0
2015-12-16 14:20:00,56.99,57.04,56.96,56.98,20164.0,48.5582,48.6008,48.5326,48.5497,20164.0
2015-12-16 14:25:00,56.95,56.97,56.82,56.82,28263.0,48.5241,48.5411,48.4133,48.4133,28263.0
2015-12-16 14:30:00,56.81,56.81,56.69,56.76,50808.0,48.4048,48.4048,48.3026,48.3622,50808.0
2015-12-16 14:35:00,56.76,56.87,56.73,56.77,44511.0,48.3622,48.4559,48.3367,48.3707,44511.0
2015-12-16 14:40:00,56.76,56.84,56.73,56.8,22718.0,48.3622,48.4304,48.3367,48.3963,22718.0
2015-12-16 14:45:00,56.78,56.89,56.76,56.85,37451.0,48.3793,48.473,48.3622,48.4389,37451.0
2015-12-16 14:50:00,56.86,56.99,56.85,56.95,14157.0,48.4474,48.5582,48.4389,48.5241,14157.0
2015-12-16 14:55:00,56.96,57.14,56.96,57.14,22103.0,48.5326,48.686,48.5326,48.686,22103.0
2015-12-16 15:00:00,57.15,57.19,57.06,57.06,47090.0,48.6945,48.7286,48.6178,48.6178,47090.0
2015-12-16 15:05:00,57.06,57.08,56.99,56.99,43803.0,48.6178,48.6349,48.5582,48.5582,43803.0
2015-12-16 15:10:00,57.0,57.09,56.98,57.0,42059.0,48.5667,48.6434,48.5497,48.5667,42059.0
2015-12-16 15:15:00,57.0,57.05,56.98,57.03,63347.0,48.5667,48.6093,48.5497,48.5923,63347.0
2015-12-16 15:20:00,57.03,57.16,57.03,57.16,33626.0,48.5923,48.703,48.5923,48.703,33626.0
2015-12-16 15:25:00,57.16,57.19,57.1,57.19,52251.0,48.703,48.7286,48.6519,48.7286,52251.0
2015-12-16 15:30:00,57.19,57.22,57.14,57.21,60420.0,48.7286,48.7542,48.686,48.7456,60420.0
2015-12-16 15:35:00,57.2,57.44,57.19,57.42,61468.0,48.7371,48.9416,48.7286,48.9246,61468.0
2015-12-16 15:40:00,57.41,57.44,57.34,57.35,46374.0,48.916,48.9416,48.8564,48.8649,46374.0
2015-12-16 15:45:00,57.34,57.44,57.33,57.42,59299.0,48.8564,48.9416,48.8479,48.9246,59299.0
2015-12-16 15:50:00,57.42,57.44,57.36,57.37,95130.0,48.9246,48.9416,48.8734,48.882,95130.0
2015-12-16 15:55:00,57.36,57.38,57.3,57.33,135451.0,48.8734,48.8905,48.8223,48.8479,135451.0
2015-12-17 09:30:00,57.33,57.46,57.24,57.27,34235.0,48.8479,48.9587,48.7712,48.7968,34235.0
2015-12-17 09:35:00,57.26,57.26,57.03,57.08,21774.0,48.7882,48.7882,48.5923,48.6349,21774.0
2015-12-17 09:40:00,57.11,57.13,56.9,56.91,22754.0,48.6604,48.6775,48.4815,48.49,22754.0
2015-12-17 09:45:00,56.92,56.95,56.88,56.9,22245.0,48.4985,48.5241,48.4645,48.4815,22245.0
2015-12-17 09:50:00,56.9,56.97,56.86,56.97,17943.0,48.4815,48.5411,48.4474,48.5411,17943.0
2015-12-17 09:55:00,56.97,57.02,56.93,56.94,41699.0,48.5411,48.5838,48.5071,48.5156,41699.0
2015-12-17 10:00:00,56.94,56.94,56.83,56.92,20750.0,48.5156,48.5156,48.4219,48.4985,20750.0
2015-12-17 10:05:00,56.9,56.95,56.86,56.9,14185.0,48.4815,48.5241,48.4474,48.4815,14185.0
2015-12-17 10:10:00,56.9,56.92,56.82,56.92,12479.0,48.4815,48.4985,48.4133,48.4985,12479.0
2015-12-17 10:15:00,56.92,56.98,56.7,56.71,22172.0,48.4985,48.5497,48.3111,48.3196,22172.0
2015-12-17 10:20:00,56.71,56.77,56.62,56.62,24719.0,48.3196,48.3707,48.2429,48.2429,24719.0
2015-12-17 10:25:00,56.64,56.74,56.64,56.72,24329.0,48.26,48.3452,48.26,48.3281,24329.0
2015-12-17 10:30:00,56.72,56.75,56.69,56.7,21358.0,48.3281,48.3537,48.3026,48.3111,21358.0
2015-12-17 10:35:00,56.69,56.69,56.61,56.64,10170.0,48.3026,48.3026,48.2344,48.26,10170.0
2015-12-17 10:40:00,56.63,56.63,56.59,56.6,12526.0,48.2515,48.2515,48.2174,48.2259,12526.0
2015-12-17 10:45:00,56.6,56.6,56.44,56.44,29219.0,48.2259,48.2259,48.0896,48.0896,29219.0
2015-12-17 10:50:00,56.44,56.45,56.31,56.37,14397.0,48.0896,48.0981,47.9788,48.0299,14397.0
2015-12-17 10:55:00,56.37,56.37,56.3,56.36,11999.0,48.0299,48.0299,47.9703,48.0214,11999.0
2015-12-17 11:00:00,56.35,56.43,56.34,56.39,17140.0,48.0129,48.081,48.0044,48.047,17140.0
2015-12-17 11:05:00,56.39,56.4,56.3,56.31,15450.0,48.047,48.0555,47.9703,47.9788,15450.0
2015-12-17 11:10:00,56.32,56.38,56.27,56.27,28333.0,47.9873,48.0384,47.9447,47.9447,28333.0
2015-12-17 11:15:00,56.26,56.27,56.16,56.16,27792.0,47.9362,47.9447,47.851,47.851,27792.0
2015-12-17 11:20:00,56.16,56.17,56.09,56.13,25405.0,47.851,47.8595,47.7913,47.8254,25405.0
2015-12-17 11:25:00,56.13,56.15,56.09,56.11,28337.0,47.8254,47.8425,47.7913,47.8084,28337.0
2015-12-17 11:30:00,56.1,56.1,56.04,56.06,55607.0,47.7999,47.7999,47.7487,47.7658,55607.0
2015-12-17 11:35:00,56.06,56.27,56.05,56.23,18499.0,47.7658,47.9447,47.7573,47.9106,18499.0
2015-12-17 11:40:00,56.23,56.28,56.22,56.22,4017.0,47.9106,47.9532,47.9021,47.9021,4017.0
2015-12-17 11:45:00,56.22,56.26,56.19,56.26,5621.0,47.9021,47.9362,47.8766,47.9362,5621.0
2015-12-17 11:50:00,56.26,56.27,56.22,56.23,8404.0,47.9362,47.9447,47.9021,47.9106,8404.0
2015-12-17 11:55:00,56.23,56.23,56.17,56.19,9960.0,47.9106,47.9106,47.8595,47.8766,9960.0
2015-12-17 12:00:00,56.19,56.2,56.13,56.13,13859.0,47.8766,47.8851,47.8254,47.8254,13859.0
2015-12-17 12:05:00,56.11,56.2,56.11,56.19,11991.0,47.8084,47.8851,47.8084,47.8766,11991.0
2015-12-17 12:10:00,56.19,56.22,56.15,56.21,22862.0,47.8766,47.9021,47.8425,47.8936,22862.0
2015-12-17 12:15:00,56.2,56.25,56.19,56.25,9053.0,47.8851,47.9277,47.8766,47.9277,9053.0
2015-12-17 12:20:00,56.24,56.25,56.16,56.17,13594.0,47.9192,47.9277,47.851,47.8595,13594.0
2015-12-17 12:25:00,56.18,56.18,56.15,56.16,12635.0,47.868,47.868,47.8425,47.851,12635.0
2015-12-17 12:30:00,56.16,56.22,56.15,56.21,16852.0,47.851,47.9021,47.8425,47.8936,16852.0
2015-12-17 12:35:00,56.19,56.19,56.08,56.11,22847.0,47.8766,47.8766,47.7828,47.8084,22847.0
2015-12-17 12:40:00,56.1,56.1,56.03,56.05,18039.0,47.7999,47.7999,47.7402,47.7573,18039.0
2015-12-17 12:45:00,56.05,56.06,55.92,55.97,31417.0,47.7573,47.7658,47.6465,47.6891,31417.0
2015-12-17 12:50:00,55.96,56.02,55.95,55.98,17218.0,47.6806,47.7317,47.6721,47.6976,17218.0
2015-12-17 12:55:00,55.99,56.03,55.93,56.01,16505.0,47.7061,47.7402,47.655,47.7232,16505.0
2015-12-17 13:00:00,56.01,56.03,55.96,56.0,18441.0,47.7232,47.7402,47.6806,47.7147,18441.0
2015-12-17 13:05:00,56.01,56.07,55.98,56.06,19298.0,47.7232,47.7743,47.6976,47.7658,19298.0
2015-12-17 13:10:00,56.06,56.11,56.04,56.1,14692.0,47.7658,47.8084,47.7487,47.7999,14692.0
2015-12-17 13:15:00,56.1,56.11,56.04,56.04,19890.0,47.7999,47.8084,47.7487,47.7487,19890.0
2015-12-17 13:20:00,56.04,56.13,56.01,56.12,20459.0,47.7487,47.8254,47.7232,47.8169,20459.0
2015-12-17 13:25:00,56.11,56.12,55.99,55.99,24617.0,47.8084,47.8169,47.7061,47.7061,24617.0
2015-12-17 13:30:00,56.0,56.04,55.96,55.97,23882.0,47.7147,47.7487,47.6806,47.6891,23882.0
2015-12-17 13:35:00,55.98,55.98,55.91,55.94,22430.0,47.6976,47.6976,47.638,47.6635,22430.0
2015-12-17 13:40:00,55.95,55.99,55.94,55.98,16774.0,47.6721,47.7061,47.6635,47.6976,16774.0
2015-12-17 13:45:00,55.98,56.04,55.98,56.01,18288.0,47.6976,47.7487,47.6976,47.7232,18288.0
2015-12-17 13:50:00,56.0,56.02,55.94,55.95,23030.0,47.7147,47.7317,47.6635,47.6721,23030.0
2015-12-17 13:55:00,55.94,55.99,55.93,55.97,18863.0,47.6635,47.7061,47.655,47.6891,18863.0
2015-12-17 14:00:00,55.97,55.99,55.94,55.99,21421.0,47.6891,47.7061,47.6635,47.7061,21421.0
2015-12-17 14:05:00,56.0,56.02,55.96,55.97,19024.0,47.7147,47.7317,47.6806,47.6891,19024.0
2015-12-17 14:10:00,55.98,56.0,55.92,56.0,29649.0,47.6976,47.7147,47.6465,47.7147,29649.0
2015-12-17 14:15:00,56.0,56.09,55.99,56.09,15339.0,47.7147,47.7913,47.7061,47.7913,15339.0
2015-12-17 14:20:00,56.09,56.1,56.01,56.03,15623.0,47.7913,47.7999,47.7232,47.7402,15623.0
2015-12-17 14:25:00,56.03,56.1,56.03,56.05,13440.0,47.7402,47.7999,47.7402,47.7573,13440.0
2015-12-17 14:30:00,56.03,56.08,56.02,56.02,21613.0,47.7402,47.7828,47.7317,47.7317,21613.0
2015-12-17 14:35:00,56.01,56.04,56.0,56.0,14746.0,47.7232,47.7487,47.7147,47.7147,14746.0
2015-12-17 14:40:00,55.99,55.99,55.92,55.94,19874.0,47.7061,47.7061,47.6465,47.6635,19874.0
2015-12-17 14:45:00,55.94,55.95,55.87,55.87,20212.0,47.6635,47.6721,47.6039,47.6039,20212.0
2015-12-17 14:50:00,55.88,55.89,55.83,55.88,21240.0,47.6124,47.6209,47.5698,47.6124,21240.0
2015-12-17 14:55:00,55.88,55.92,55.88,55.91,18156.0,47.6124,47.6465,47.6124,47.638,18156.0
2015-12-17 15:00:00,55.91,55.99,55.9,55.94,29656.0,47.638,47.7061,47.6295,47.6635,29656.0
2015-12-17 15:05:00,55.94,56.05,55.92,56.01,38999.0,47.6635,47.7573,47.6465,47.7232,38999.0
2015-12-17 15:10:00,56.02,56.03,55.94,55.97,22462.0,47.7317,47.7402,47.6635,47.6891,22462.0
2015-12-17 15:15:00,55.96,55.99,55.91,55.92,27535.0,47.6806,47.7061,47.638,47.6465,27535.0
2015-12-17 15:20:00,55.93,55.95,55.87,55.94,27484.0,47.655,47.6721,47.6039,47.6635,27484.0
2015-12-17 15:25:00,55.94,56.01,55.9,55.98,30129.0,47.6635,47.7232,47.6295,47.6976,30129.0
2015-12-17 15:30:00,55.99,56.12,55.96,56.12,34638.0,47.7061,47.8169,47.6806,47.8169,34638.0
2015-12-17 15:35:00,56.12,56.18,56.07,56.08,42350.0,47.8169,47.868,47.7743,47.7828,42350.0
2015-12-17 15:40:00,56.08,56.11,56.03,56.06,43131.0,47.7828,47.8084,47.7402,47.7658,43131.0
2015-12-17 15:45:00,56.05,56.05,55.98,55.99,46692.0,47.7573,47.7573,47.6976,47.7061,46692.0
2015-12-17 15:50:00,55.99,56.0,55.93,55.93,47136.0,47.7061,47.7147,47.655,47.655,47136.0
2015-12-17 15:55:00,55.93,55.94,55.76,55.77,108252.0,47.655,47.6635,47.5102,47.5187,108252.0
2015-12-18 09:30:00,55.5,55.51,55.25,55.32,311916.0,47.2886,47.2972,47.0756,47.1353,311916.0
2015-12-18 09:35:00,55.32,55.4,55.21,55.38,39343.0,47.1353,47.2034,47.0415,47.1864,39343.0
2015-12-18 09:40:00,55.36,55.47,55.34,55.46,40771.0,47.1694,47.2631,47.1523,47.2546,40771.0
2015-12-18 09:45:00,55.46,55.62,55.46,55.49,50599.0,47.2546,47.3909,47.2546,47.2801,50599.0
2015-12-18 09:50:00,55.51,55.53,55.35,55.42,23046.0,47.2972,47.3142,47.1608,47.2205,23046.0
2015-12-18 09:55:00,55.43,55.52,55.43,55.49,16651.0,47.229,47.3057,47.229,47.2801,16651.0
2015-12-18 10:00:00,55.5,55.54,55.4,55.44,16301.0,47.2886,47.3227,47.2034,47.2375,16301.0
2015-12-18 10:05:00,55.44,55.44,55.32,55.32,15021.0,47.2375,47.2375,47.1353,47.1353,15021.0
2015-12-18 10:10:00,55.31,55.34,55.25,55.28,17263.0,47.1267,47.1523,47.0756,47.1012,17263.0
2015-12-18 10:15:00,55.28,55.37,55.25,55.26,23202.0,47.1012,47.1779,47.0756,47.0841,23202.0
2015-12-18 10:20:00,55.27,55.37,55.27,55.32,17670.0,47.0927,47.1779,47.0927,47.1353,17670.0
2015-12-18 10:25:00,55.31,55.31,55.12,55.15,16926.0,47.1267,47.1267,46.9649,46.9904,16926.0
2015-12-18 10:30:00,55.16,55.21,55.06,55.11,21849.0,46.9989,47.0415,46.9137,46.9563,21849.0
2015-12-18 10:35:00,55.12,55.16,55.07,55.07,17130.0,46.9649,46.9989,46.9223,46.9223,17130.0
2015-12-18 10:40:00,55.07,55.16,55.05,55.13,19199.0,46.9223,46.9989,46.9052,46.9734,19199.0
2015-12-18 10:45:00,55.14,55.19,55.13,55.19,21150.0,46.9819,47.0245,46.9734,47.0245,21150.0
2015-12-18 10:50:00,55.19,55.3,55.19,55.28,26206.0,47.0245,47.1182,47.0245,47.1012,26206.0
2015-12-18 10:55:00,55.26,55.29,55.21,55.29,11032.0,47.0841,47.1097,47.0415,47.1097,11032.0
2015-12-18 11:00:00,55.29,55.29,55.2,55.28,17111.0,47.1097,47.1097,47.033,47.1012,17111.0
2015-12-18 11:05:00,55.3,55.31,55.21,55.22,13423.0,47.1182,47.1267,47.0415,47.0501,13423.0
2015-12-18 11:10:00,55.23,55.26,55.2,55.24,32358.0,47.0586,47.0841,47.033,47.0671,32358.0
2015-12-18 11:15:00,55.25,55.26,55.16,55.18,20233.0,47.0756,47.0841,46.9989,47.016,20233.0
2015-12-18 11:20:00,55.19,55.23,55.16,55.23,56084.0,47.0245,47.0586,46.9989,47.0586,56084.0
2015-12-18 11:25:00,55.23,55.24,55.18,55.19,30718.0,47.0586,47.0671,47.016,47.0245,30718.0
2015-12-18 11:30:00,55.19,55.2,55.12,55.12,13737.0,47.0245,47.033,46.9649,46.9649,13737.0
2015-12-18 11:35:00,55.12,55.12,55.06,55.11,10565.0,46.9649,46.9649,46.9137,46.9563,10565.0
2015-12-18 11:40:00,55.12,55.15,55.03,55.04,6204.0,46.9649,46.9904,46.8882,46.8967,6204.0
2015-12-18 11:45:00,55.04,55.06,54.97,54.98,14779.0,46.8967,46.9137,46.8371,46.8456,14779.0
2015-12-18 11:50:00,54.98,55.0,54.91,54.91,7966.0,46.8456,46.8626,46.7859,46.7859,7966.0
2015-12-18 11:55:00,54.92,54.98,54.91,54.95,15322.0,46.7945,46.8456,46.7859,46.82,15322.0
2015-12-18 12:00:00,54.95,54.96,54.91,54.94,11603.0,46.82,46.8285,46.7859,46.8115,11603.0
2015-12-18 12:05:00,54.93,54.99,54.91,54.95,14290.0,46.803,46.8541,46.7859,46.82,14290.0
2015-12-18 12:10:00,54.96,54.98,54.93,54.93,10776.0,46.8285,46.8456,46.803,46.803,10776.0
2015-12-18 12:15:00,54.93,54.98,54.79,54.8,20596.0,46.803,46.8456,46.6837,46.6922,20596.0
2015-12-18 12:20:00,54.8,54.88,54.8,54.82,11056.0,46.6922,46.7604,46.6922,46.7092,11056.0
2015-12-18 12:25:00,54.82,54.92,54.82,54.9,13420.0,46.7092,46.7945,46.7092,46.7774,13420.0
2015-12-18 12:30:00,54.91,54.91,54.82,54.87,13656.0,46.7859,46.7859,46.7092,46.7518,13656.0
2015-12-18 12:35:00,54.86,54.86,54.77,54.81,14942.0,46.7433,46.7433,46.6666,46.7007,14942.0
2015-12-18 12:40:00,54.82,54.87,54.81,54.86,8542.0,46.7092,46.7518,46.7007,46.7433,8542.0
2015-12-18 12:45:00,54.87,54.87,54.79,54.84,16503.0,46.7518,46.7518,46.6837,46.7263,16503.0
2015-12-18 12:50:00,54.83,54.85,54.78,54.85,8615.0,46.7178,46.7348,46.6752,46.7348,8615.0
2015-12-18 12:55:00,54.85,54.89,54.85,54.88,17716.0,46.7348,46.7689,46.7348,46.7604,17716.0
2015-12-18 13:00:00,54.88,54.93,54.85,54.91,27525.0,46.7604,46.803,46.7348,46.7859,27525.0
2015-12-18 13:05:00,54.91,55.04,54.91,54.99,16802.0,46.7859,46.8967,46.7859,46.8541,16802.0
2015-12-18 13:10:00,54.98,54.99,54.94,54.95,14334.0,46.8456,46.8541,46.8115,46.82,14334.0
2015-12-18 13:15:00,54.96,54.97,54.9,54.93,12364.0,46.8285,46.8371,46.7774,46.803,12364.0
2015-12-18 13:20:00,54.92,54.92,54.81,54.81,8030.0,46.7945,46.7945,46.7007,46.7007,8030.0
2015-12-18 13:25:00,54.81,54.83,54.77,54.78,8132.0,46.7007,46.7178,46.6666,46.6752,8132.0
2015-12-18 13:30:00,54.79,54.87,54.79,54.83,11046.0,46.6837,46.7518,46.6837,46.7178,11046.0
2015-12-18 13:35:00,54.83,54.84,54.76,54.77,8279.0,46.7178,46.7263,46.6581,46.6666,8279.0
2015-12-18 13:40:00,54.78,54.88,54.78,54.86,9965.0,46.6752,46.7604,46.6752,46.7433,9965.0
2015-12-18 13:45:00,54.85,54.88,54.78,54.81,9423.0,46.7348,46.7604,46.6752,46.7007,9423.0
2015-12-18 13:50:00,54.8,54.91,54.8,54.87,22016.0,46.6922,46.7859,46.6922,46.7518,22016.0
2015-12-18 13:55:00,54.86,54.91,54.84,54.89,8222.0,46.7433,46.7859,46.7263,46.7689,8222.0
2015-12-18 14:00:00,54.89,54.96,54.88,54.89,26951.0,46.7689,46.8285,46.7604,46.7689,26951.0
2015-12-18 14:05:00,54.89,54.95,54.88,54.93,19415.0,46.7689,46.82,46.7604,46.803,19415.0
2015-12-18 14:10:00,54.92,54.95,54.83,54.84,34297.0,46.7945,46.82,46.7178,46.7263,34297.0
2015-12-18 14:15:00,54.84,54.85,54.74,54.82,18409.0,46.7263,46.7348,46.6411,46.7092,18409.0
2015-12-18 14:20:00,54.83,54.9,54.83,54.9,19393.0,46.7178,46.7774,46.7178,46.7774,19393.0
2015-12-18 14:25:00,54.91,54.93,54.87,54.9,25041.0,46.7859,46.803,46.7518,46.7774,25041.0
2015-12-18 14:30:00,54.9,54.9,54.78,54.82,17464.0,46.7774,46.7774,46.6752,46.7092,17464.0
2015-12-18 14:35:00,54.83,54.84,54.75,54.77,23369.0,46.7178,46.7263,46.6496,46.6666,23369.0
2015-12-18 14:40:00,54.77,54.78,54.67,54.7,19372.0,46.6666,46.6752,46.5814,46.607,19372.0
2015-12-18 14:45:00,54.71,54.75,54.69,54.71,18291.0,46.6155,46.6496,46.5985,46.6155,18291.0
2015-12-18 14:50:00,54.71,54.75,54.7,54.7,18092.0,46.6155,46.6496,46.607,46.607,18092.0
2015-12-18 14:55:00,54.71,54.76,54.7,54.72,17222.0,46.6155,46.6581,46.607,46.624,17222.0
2015-12-18 15:00:00,54.72,54.8,54.72,54.76,19178.0,46.624,46.6922,46.624,46.6581,19178.0
2015-12-18 15:05:00,54.75,54.81,54.75,54.8,19743.0,46.6496,46.7007,46.6496,46.6922,19743.0
2015-12-18 15:10:00,54.79,54.8,54.69,54.7,13793.0,46.6837,46.6922,46.5985,46.607,13793.0
2015-12-18 15:15:00,54.69,54.69,54.56,54.6,26637.0,46.5985,46.5985,46.4877,46.5218,26637.0
2015-12-18 15:20:00,54.61,54.63,54.53,54.58,19670.0,46.5303,46.5474,46.4622,46.5048,19670.0
2015-12-18 15:25:00,54.58,54.69,54.58,54.63,22518.0,46.5048,46.5985,46.5048,46.5474,22518.0
2015-12-18 15:30:00,54.63,54.78,54.63,54.77,45984.0,46.5474,46.6752,46.5474,46.6666,45984.0
2015-12-18 15:35:00,54.77,54.77,54.68,54.69,37907.0,46.6666,46.6666,46.59,46.5985,37907.0
2015-12-18 15:40:00,54.69,54.77,54.65,54.77,40345.0,46.5985,46.6666,46.5644,46.6666,40345.0
2015-12-18 15:45:00,54.77,54.8,54.67,54.67,71187.0,46.6666,46.6922,46.5814,46.5814,71187.0
2015-12-18 15:50:00,54.67,54.69,54.58,54.59,55033.0,46.5814,46.5985,46.5048,46.5133,55033.0
2015-12-18 15:55:00,54.6,54.62,54.49,54.5,210908.0,46.5218,46.5388,46.4281,46.4366,210908.0
2015-12-21 09:30:00,54.91,55.13,54.67,55.07,36332.0,46.7859,46.9734,46.5814,46.9223,36332.0
2015-12-21 09:35:00,55.07,55.1,54.84,54.84,30484.0,46.9223,46.9478,46.7263,46.7263,30484.0
2015-12-21 09:40:00,54.85,54.89,54.81,54.88,14858.0,46.7348,46.7689,46.7007,46.7604,14858.0
2015-12-21 09:45:00,54.9,54.99,54.76,54.93,21824.0,46.7774,46.8541,46.6581,46.803,21824.0
2015-12-21 09:50:00,54.92,54.92,54.82,54.86,18089.0,46.7945,46.7945,46.7092,46.7433,18089.0
2015-12-21 09:55:00,54.85,54.85,54.71,54.75,28014.0,46.7348,46.7348,46.6155,46.6496,28014.0
2015-12-21 10:00:00,54.74,54.77,54.72,54.74,11785.0,46.6411,46.6666,46.624,46.6411,11785.0
2015-12-21 10:05:00,54.74,54.79,54.7,54.78,19267.0,46.6411,46.6837,46.607,46.6752,19267.0
2015-12-21 10:10:00,54.79,54.79,54.7,54.74,15518.0,46.6837,46.6837,46.607,46.6411,15518.0
2015-12-21 10:15:00,54.75,54.77,54.67,54.67,14440.0,46.6496,46.6666,46.5814,46.5814,14440.0
2015-12-21 10:20:00,54.66,54.67,54.6,54.64,11558.0,46.5729,46.5814,46.5218,46.5559,11558.0
2015-12-21 10:25:00,54.65,54.68,54.59,54.61,19230.0,46.5644,46.59,46.5133,46.5303,19230.0
2015-12-21 10:30:00,54.61,54.74,54.61,54.73,13466.0,46.5303,46.6411,46.5303,46.6326,13466.0
2015-12-21 10:35:00,54.74,54.77,54.66,54.66,24798.0,46.6411,46.6666,46.5729,46.5729,24798.0
2015-12-21 10:40:00,54.67,54.71,54.64,54.69,7753.0,46.5814,46.6155,46.5559,46.5985,7753.0
2015-12-21 10:45:00,54.69,54.69,54.5,54.52,21765.0,46.5985,46.5985,46.4366,46.4536,21765.0
2015-12-21 10:50:00,54.52,54.54,54.47,54.49,9318.0,46.4536,46.4707,46.411,46.4281,9318.0
2015-12-21 10:55:00,54.49,54.51,54.46,54.48,14609.0,46.4281,46.4451,46.4025,46.4195,14609.0
2015-12-21 11:00:00,54.48,54.52,54.4,54.4,53521.0,46.4195,46.4536,46.3514,46.3514,53521.0
2015-12-21 11:05:00,54.4,54.5,54.39,54.46,49597.0,46.3514,46.4366,46.3429,46.4025,49597.0
2015-12-21 11:10:00,54.48,54.48,54.37,54.37,39906.0,46.4195,46.4195,46.3258,46.3258,39906.0
2015-12-21 11:15:00,54.37,54.39,54.29,54.33,13504.0,46.3258,46.3429,46.2577,46.2917,13504.0
2015-12-21 11:20:00,54.32,54.35,54.29,54.29,11323.0,46.2832,46.3088,46.2577,46.2577,11323.0
2015-12-21 11:25:00,54.28,54.33,54.24,54.31,17084.0,46.2491,46.2917,46.2151,46.2747,17084.0
2015-12-21 11:30:00,54.31,54.31,54.19,54.21,17051.0,46.2747,46.2747,46.1725,46.1895,17051.0
2015-12-21 11:35:00,54.21,54.25,54.18,54.18,15660.0,46.1895,46.2236,46.1639,46.1639,15660.0
2015-12-21 11:40:00,54.18,54.25,54.14,54.23,13512.0,46.1639,46.2236,46.1299,46.2065,13512.0
2015-12-21 11:45:00,54.23,54.24,54.12,54.13,24190.0,46.2065,46.2151,46.1128,46.1213,24190.0
2015-12-21 11:50:00,54.14,54.18,54.11,54.11,12473.0,46.1299,46.1639,46.1043,46.1043,12473.0
2015-12-21 11:55:00,54.11,54.17,54.07,54.15,28695.0,46.1043,46.1554,46.0702,46.1384,28695.0
2015-12-21 12:00:00,54.14,54.17,54.14,54.14,13070.0,46.1299,46.1554,46.1299,46.1299,13070.0
2015-12-21 12:05:00,54.14,54.21,54.14,54.17,16638.0,46.1299,46.1895,46.1299,46.1554,16638.0
2015-12-21 12:10:00,54.17,54.22,54.17,54.22,8634.0,46.1554,46.198,46.1554,46.198,8634.0
2015-12-21 12:15:00,54.22,54.23,54.12,54.16,10727.0,46.198,46.2065,46.1128,46.1469,10727.0
2015-12-21 12:20:00,54.17,54.2,54.14,54.2,6107.0,46.1554,46.181,46.1299,46.181,6107.0
2015-12-21 12:25:00,54.19,54.19,54.12,54.12,9666.0,46.1725,46.1725,46.1128,46.1128,9666.0
2015-12-21 12:30:00,54.11,54.19,54.1,54.18,15556.0,46.1043,46.1725,46.0958,46.1639,15556.0
2015-12-21 12:35:00,54.17,54.23,54.12,54.17,16752.0,46.1554,46.2065,46.1128,46.1554,16752.0
2015-12-21 12:40:00,54.18,54.18,54.14,54.15,9314.0,46.1639,46.1639,46.1299,46.1384,9314.0
2015-12-21 12:45:00,54.16,54.18,54.13,54.14,10709.0,46.1469,46.1639,46.1213,46.1299,10709.0
2015-12-21 12:50:00,54.14,54.23,54.14,54.2,15258.0,46.1299,46.2065,46.1299,46.181,15258.0
2015-12-21 12:55:00,54.2,54.23,54.2,54.2,9222.0,46.181,46.2065,46.181,46.181,9222.0
2015-12-21 13:00:00,54.2,54.29,54.2,54.29,6775.0,46.181,46.2577,46.181,46.2577,6775.0
2015-12-21 13:05:00,54.29,54.3,54.24,54.24,14766.0,46.2577,46.2662,46.2151,46.2151,14766.0
2015-12-21 13:10:00,54.23,54.28,54.22,54.28,9396.0,46.2065,46.2491,46.198,46.2491,9396.0
2015-12-21 13:15:00,54.29,54.31,54.26,54.28,12104.0,46.2577,46.2747,46.2321,46.2491,12104.0
2015-12-21 13:20:00,54.29,54.32,54.29,54.3,7616.0,46.2577,46.2832,46.2577,46.2662,7616.0
2015-12-21 13:25:00,54.29,54.32,54.26,54.28,13267.0,46.2577,46.2832,46.2321,46.2491,13267.0
2015-12-21 13:30:00,54.29,54.41,54.29,54.4,13950.0,46.2577,46.3599,46.2577,46.3514,13950.0
2015-12-21 13:35:00,54.4,54.41,54.35,54.4,14857.0,46.3514,46.3599,46.3088,46.3514,14857.0
2015-12-21 13:40:00,54.39,54.42,54.36,54.36,9188.0,46.3429,46.3684,46.3173,46.3173,9188.0
2015-12-21 13:45:00,54.36,54.39,54.35,54.36,12040.0,46.3173,46.3429,46.3088,46.3173,12040.0
2015-12-21 13:50:00,54.35,54.37,54.33,54.33,12526.0,46.3088,46.3258,46.2917,46.2917,12526.0
2015-12-21 13:55:00,54.33,54.35,54.32,54.34,15588.0,46.2917,46.3088,46.2832,46.3003,15588.0
2015-12-21 14:00:00,54.34,54.38,54.34,54.35,20746.0,46.3003,46.3343,46.3003,46.3088,20746.0
2015-12-21 14:05:00,54.36,54.39,54.34,54.35,14830.0,46.3173,46.3429,46.3003,46.3088,14830.0
2015-12-21 14:10:00,54.36,54.36,54.32,54.32,19081.0,46.3173,46.3173,46.2832,46.2832,19081.0
2015-12-21 14:15:00,54.32,54.33,54.25,54.27,12947.0,46.2832,46.2917,46.2236,46.2406,12947.0
2015-12-21 14:20:00,54.26,54.28,54.22,54.25,18836.0,46.2321,46.2491,46.198,46.2236,18836.0
2015-12-21 14:25:00,54.25,54.26,54.2,54.21,8808.0,46.2236,46.2321,46.181,46.1895,8808.0
2015-12-21 14:30:00,54.21,54.25,54.19,54.23,21820.0,46.1895,46.2236,46.1725,46.2065,21820.0
2015-12-21 14:35:00,54.23,54.27,54.23,54.25,9645.0,46.2065,46.2406,46.2065,46.2236,9645.0
2015-12-21 14:40:00,54.24,54.24,54.18,54.21,15062.0,46.2151,46.2151,46.1639,46.1895,15062.0
2015-12-21 14:45:00,54.2,54.23,54.19,54.21,13105.0,46.181,46.2065,46.1725,46.1895,13105.0
2015-12-21 14:50:00,54.21,54.23,54.19,54.19,12523.0,46.1895,46.2065,46.1725,46.1725,12523.0
2015-12-21 14:55:00,54.2,54.24,54.18,54.23,16812.0,46.181,46.2151,46.1639,46.2065,16812.0
2015-12-21 15:00:00,54.24,54.3,54.23,54.29,12908.0,46.2151,46.2662,46.2065,46.2577,12908.0
2015-12-21 15:05:00,54.3,54.3,54.2,54.21,16485.0,46.2662,46.2662,46.181,46.1895,16485.0
2015-12-21 15:10:00,54.21,54.25,54.18,54.23,18290.0,46.1895,46.2236,46.1639,46.2065,18290.0
2015-12-21 15:15:00,54.23,54.24,54.15,54.15,22201.0,46.2065,46.2151,46.1384,46.1384,22201.0
2015-12-21 15:20:00,54.16,54.17,54.11,54.12,48574.0,46.1469,46.1554,46.1043,46.1128,48574.0
2015-12-21 15:25:00,54.11,54.18,54.11,54.18,36890.0,46.1043,46.1639,46.1043,46.1639,36890.0
2015-12-21 15:30:00,54.18,54.25,54.16,54.2,35373.0,46.1639,46.2236,46.1469,46.181,35373.0
2015-12-21 15:35:00,54.2,54.37,54.19,54.32,33089.0,46.181,46.3258,46.1725,46.2832,33089.0
2015-12-21 15:40:00,54.32,54.4,54.32,54.38,38354.0,46.2832,46.3514,46.2832,46.3343,38354.0
2015-12-21 15:45:00,54.37,54.46,54.34,54.43,49001.0,46.3258,46.4025,46.3003,46.3769,49001.0
2015-12-21 15:50:00,54.44,54.51,54.43,54.51,36132.0,46.3855,46.4451,46.3769,46.4451,36132.0
2015-12-21 15:55:00,54.5,54.59,54.5,54.58,97351.0,46.4366,46.5133,46.4366,46.5048,97351.0
2015-12-22 09:30:00,54.97,54.97,54.63,54.67,30517.0,46.8371,46.8371,46.5474,46.5814,30517.0
2015-12-22 09:35:00,54.72,54.72,54.28,54.28,33010.0,46.624,46.624,46.2491,46.2491,33010.0
2015-12-22 09:40:00,54.29,54.38,54.14,54.32,47579.0,46.2577,46.3343,46.1299,46.2832,47579.0
2015-12-22 09:45:00,54.3,54.3,54.12,54.15,27784.0,46.2662,46.2662,46.1128,46.1384,27784.0
2015-12-22 09:50:00,54.14,54.19,54.05,54.15,24572.0,46.1299,46.1725,46.0532,46.1384,24572.0
2015-12-22 09:55:00,54.16,54.18,54.07,54.1,27527.0,46.1469,46.1639,46.0702,46.0958,27527.0
2015-12-22 10:00:00,54.11,54.12,54.03,54.07,25920.0,46.1043,46.1128,46.0361,46.0702,25920.0
2015-12-22 10:05:00,54.08,54.09,53.98,54.03,41711.0,46.0787,46.0873,45.9935,46.0361,41711.0
2015-12-22 10:10:00,54.02,54.12,54.02,54.05,23480.0,46.0276,46.1128,46.0276,46.0532,23480.0
2015-12-22 10:15:00,54.05,54.09,53.97,54.05,27583.0,46.0532,46.0873,45.985,46.0532,27583.0
2015-12-22 10:20:00,54.05,54.14,54.04,54.11,23822.0,46.0532,46.1299,46.0446,46.1043,23822.0
2015-12-22 10:25:00,54.11,54.17,54.09,54.14,25241.0,46.1043,46.1554,46.0873,46.1299,25241.0
2015-12-22 10:30:00,54.15,54.18,54.07,54.09,63131.0,46.1384,46.1639,46.0702,46.0873,63131.0
2015-12-22 10:35:00,54.08,54.32,54.08,54.3,48639.0,46.0787,46.2832,46.0787,46.2662,48639.0
2015-12-22 10:40:00,54.31,54.32,54.24,54.25,13352.0,46.2747,46.2832,46.2151,46.2236,13352.0
2015-12-22 10:45:00,54.25,54.28,54.21,54.24,42727.0,46.2236,46.2491,46.1895,46.2151,42727.0
2015-12-22 10:50:00,54.25,54.32,54.24,54.29,22396.0,46.2236,46.2832,46.2151,46.2577,22396.0
2015-12-22 10:55:00,54.28,54.32,54.27,54.32,16763.0,46.2491,46.2832,46.2406,46.2832,16763.0
2015-12-22 11:00:00,54.32,54.38,54.31,54.37,22507.0,46.2832,46.3343,46.2747,46.3258,22507.0
2015-12-22 11:05:00,54.37,54.4,54.36,54.4,18600.0,46.3258,46.3514,46.3173,46.3514,18600.0
2015-12-22 11:10:00,54.39,54.43,54.37,54.4,16026.0,46.3429,46.3769,46.3258,46.3514,16026.0
2015-12-22 11:15:00,54.4,54.41,54.31,54.31,11042.0,46.3514,46.3599,46.2747,46.2747,11042.0
2015-12-22 11:20:00,54.31,54.33,54.23,54.24,14815.0,46.2747,46.2917,46.2065,46.2151,14815.0
2015-12-22 11:25:00,54.24,54.24,54.21,54.22,7276.0,46.2151,46.2151,46.1895,46.198,7276.0
2015-12-22 11:30:00,54.23,54.29,54.23,54.26,13140.0,46.2065,46.2577,46.2065,46.2321,13140.0
2015-12-22 11:35:00,54.26,54.44,54.26,54.39,20405.0,46.2321,46.3855,46.2321,46.3429,20405.0
2015-12-22 11:40:00,54.4,54.45,54.39,54.42,13491.0,46.3514,46.394,46.3429,46.3684,13491.0
2015-12-22 11:45:00,54.43,54.46,54.42,54.43,8615.0,46.3769,46.4025,46.3684,46.3769,8615.0
2015-12-22 11:50:00,54.43,54.43,54.35,54.38,10880.0,46.3769,46.3769,46.3088,46.3343,10880.0
2015-12-22 11:55:00,54.39,54.42,54.36,54.41,11275.0,46.3429,46.3684,46.3173,46.3599,11275.0
2015-12-22 12:00:00,54.41,54.43,54.35,54.38,12198.0,46.3599,46.3769,46.3088,46.3343,12198.0
2015-12-22 12:05:00,54.38,54.43,54.36,54.43,8439.0,46.3343,46.3769,46.3173,46.3769,8439.0
2015-12-22 12:10:00,54.43,54.43,54.39,54.43,7890.0,46.3769,46.3769,46.3429,46.3769,7890.0
2015-12-22 12:15:00,54.42,54.52,54.41,54.51,6898.0,46.3684,46.4536,46.3599,46.4451,6898.0
2015-12-22 12:20:00,54.51,54.51,54.45,54.48,10033.0,46.4451,46.4451,46.394,46.4195,10033.0
2015-12-22 12:25:00,54.48,54.56,54.48,54.56,15517.0,46.4195,46.4877,46.4195,46.4877,15517.0
2015-12-22 12:30:00,54.56,54.62,54.56,54.6,10752.0,46.4877,46.5388,46.4877,46.5218,10752.0
2015-12-22 12:35:00,54.6,54.66,54.6,54.64,11034.0,46.5218,46.5729,46.5218,46.5559,11034.0
2015-12-22 12:40:00,54.63,54.67,54.63,54.65,12122.0,46.5474,46.5814,46.5474,46.5644,12122.0
2015-12-22 12:45:00,54.66,54.66,54.62,54.62,10743.0,46.5729,46.5729,46.5388,46.5388,10743.0
2015-12-22 12:50:00,54.62,54.67,54.62,54.66,17308.0,46.5388,46.5814,46.5388,46.5729,17308.0
2015-12-22 12:55:00,54.67,54.74,54.67,54.74,12529.0,46.5814,46.6411,46.5814,46.6411,12529.0
2015-12-22 13:00:00,54.75,54.75,54.72,54.74,7732.0,46.6496,46.6496,46.624,46.6411,7732.0
2015-12-22 13:05:00,54.75,54.76,54.69,54.7,11652.0,46.6496,46.6581,46.5985,46.607,11652.0
2015-12-22 13:10:00,54.69,54.7,54.62,54.68,8911.0,46.5985,46.607,46.5388,46.59,8911.0
2015-12-22 13:15:00,54.68,54.72,54.67,54.72,9650.0,46.59,46.624,46.5814,46.624,9650.0
2015-12-22 13:20:00,54.7,54.75,54.7,54.75,10248.0,46.607,46.6496,46.607,46.6496,10248.0
2015-12-22 13:25:00,54.75,54.79,54.75,54.79,9771.0,46.6496,46.6837,46.6496,46.6837,9771.0
2015-12-22 13:30:00,54.79,54.79,54.73,54.73,11749.0,46.6837,46.6837,46.6326,46.6326,11749.0
2015-12-22 13:35:00,54.72,54.74,54.71,54.74,8532.0,46.624,46.6411,46.6155,46.6411,8532.0
2015-12-22 13:40:00,54.74,54.75,54.71,54.74,6916.0,46.6411,46.6496,46.6155,46.6411,6916.0
2015-12-22 13:45:00,54.74,54.85,54.74,54.84,26250.0,46.6411,46.7348,46.6411,46.7263,26250.0
2015-12-22 13:50:00,54.83,54.88,54.82,54.87,8859.0,46.7178,46.7604,46.7092,46.7518,8859.0
2015-12-22 13:55:00,54.86,54.88,54.84,54.84,8200.0,46.7433,46.7604,46.7263,46.7263,8200.0
2015-12-22 14:00:00,54.85,54.87,54.82,54.83,16933.0,46.7348,46.7518,46.7092,46.7178,16933.0
2015-12-22 14:05:00,54.83,54.85,54.82,54.83,14581.0,46.7178,46.7348,46.7092,46.7178,14581.0
2015-12-22 14:10:00,54.83,54.85,54.82,54.85,9331.0,46.7178,46.7348,46.7092,46.7348,9331.0
2015-12-22 14:15:00,54.85,54.92,54.85,54.89,11493.0,46.7348,46.7945,46.7348,46.7689,11493.0
2015-12-22 14:20:00,54.9,54.94,54.9,54.92,10963.0,46.7774,46.8115,46.7774,46.7945,10963.0
2015-12-22 14:25:00,54.93,54.93,54.86,54.86,17594.0,46.803,46.803,46.7433,46.7433,17594.0
2015-12-22 14:30:00,54.86,54.88,54.8,54.8,17216.0,46.7433,46.7604,46.6922,46.6922,17216.0
2015-12-22 14:35:00,54.81,54.82,54.77,54.78,12240.0,46.7007,46.7092,46.6666,46.6752,12240.0
2015-12-22 14:40:00,54.78,54.8,54.76,54.8,12774.0,46.6752,46.6922,46.6581,46.6922,12774.0
2015-12-22 14:45:00,54.81,54.83,54.8,54.82,15836.0,46.7007,46.7178,46.6922,46.7092,15836.0
2015-12-22 14:50:00,54.82,54.84,54.81,54.82,11819.0,46.7092,46.7263,46.7007,46.7092,11819.0
2015-12-22 14:55:00,54.81,54.88,54.8,54.88,28113.0,46.7007,46.7604,46.6922,46.7604,28113.0
2015-12-22 15:00:00,54.87,54.93,54.86,54.93,10497.0,46.7518,46.803,46.7433,46.803,10497.0
2015-12-22 15:05:00,54.94,54.97,54.94,54.97,21929.0,46.8115,46.8371,46.8115,46.8371,21929.0
2015-12-22 15:10:00,54.96,55.01,54.93,55.01,17377.0,46.8285,46.8711,46.803,46.8711,17377.0
2015-12-22 15:15:00,55.01,55.08,55.0,55.07,19217.0,46.8711,46.9308,46.8626,46.9223,19217.0
2015-12-22 15:20:00,55.08,55.14,55.07,55.13,29703.0,46.9308,46.9819,46.9223,46.9734,29703.0
2015-12-22 15:25:00,55.14,55.16,55.09,55.11,31322.0,46.9819,46.9989,46.9393,46.9563,31322.0
2015-12-22 15:30:00,55.11,55.11,55.07,55.08,41202.0,46.9563,46.9563,46.9223,46.9308,41202.0
2015-12-22 15:35:00,55.08,55.09,55.0,55.02,36907.0,46.9308,46.9393,46.8626,46.8797,36907.0
2015-12-22 15:40:00,55.03,55.03,54.88,54.88,40456.0,46.8882,46.8882,46.7604,46.7604,40456.0
2015-12-22 15:45:00,54.88,54.9,54.83,54.86,63080.0,46.7604,46.7774,46.7178,46.7433,63080.0
2015-12-22 15:50:00,54.85,54.92,54.84,54.9,57654.0,46.7348,46.7945,46.7263,46.7774,57654.0
2015-12-22 15:55:00,54.9,54.98,54.88,54.96,100199.0,46.7774,46.8456,46.7604,46.8285,100199.0
2015-12-23 09:30:00,55.2,55.32,55.05,55.16,20590.0,47.033,47.1353,46.9052,46.9989,20590.0
2015-12-23 09:35:00,55.15,55.17,54.93,55.06,13283.0,46.9904,47.0075,46.803,46.9137,13283.0
2015-12-23 09:40:00,55.0,55.03,54.84,54.85,22604.0,46.8626,46.8882,46.7263,46.7348,22604.0
2015-12-23 09:45:00,54.86,54.87,54.83,54.87,16447.0,46.7433,46.7518,46.7178,46.7518,16447.0
2015-12-23 09:50:00,54.89,54.96,54.84,54.91,18026.0,46.7689,46.8285,46.7263,46.7859,18026.0
2015-12-23 09:55:00,54.91,54.91,54.87,54.91,4866.0,46.7859,46.7859,46.7518,46.7859,4866.0
2015-12-23 10:00:00,54.92,54.98,54.91,54.96,8881.0,46.7945,46.8456,46.7859,46.8285,8881.0
2015-12-23 10:05:00,54.97,54.97,54.84,54.86,20848.0,46.8371,46.8371,46.7263,46.7433,20848.0
2015-12-23 10:10:00,54.86,54.94,54.85,54.9,7897.0,46.7433,46.8115,46.7348,46.7774,7897.0
2015-12-23 10:15:00,54.9,54.91,54.87,54.89,9495.0,46.7774,46.7859,46.7518,46.7689,9495.0
2015-12-23 10:20:00,54.88,54.88,54.8,54.8,16387.0,46.7604,46.7604,46.6922,46.6922,16387.0
2015-12-23 10:25:00,54.79,54.84,54.79,54.83,4602.0,46.6837,46.7263,46.6837,46.7178,4602.0
2015-12-23 10:30:00,54.83,54.88,54.81,54.88,18126.0,46.7178,46.7604,46.7007,46.7604,18126.0
2015-12-23 10:35:00,54.87,54.87,54.82,54.85,6987.0,46.7518,46.7518,46.7092,46.7348,6987.0
2015-12-23 10:40:00,54.85,54.89,54.84,54.84,14423.0,46.7348,46.7689,46.7263,46.7263,14423.0
2015-12-23 10:45:00,54.85,54.87,54.82,54.85,12351.0,46.7348,46.7518,46.7092,46.7348,12351.0
2015-12-23 10:50:00,54.86,54.89,54.85,54.88,11780.0,46.7433,46.7689,46.7348,46.7604,11780.0
2015-12-23 10:55:00,54.87,54.92,54.86,54.92,18820.0,46.7518,46.7945,46.7433,46.7945,18820.0
2015-12-23 11:00:00,54.92,54.95,54.91,54.95,8074.0,46.7945,46.82,46.7859,46.82,8074.0
2015-12-23 11:05:00,54.96,54.98,54.94,54.95,5396.0,46.8285,46.8456,46.8115,46.82,5396.0
2015-12-23 11:10:00,54.95,55.02,54.94,55.02,9327.0,46.82,46.8797,46.8115,46.8797,9327.0
2015-12-23 11:15:00,55.02,55.1,55.02,55.1,12380.0,46.8797,46.9478,46.8797,46.9478,12380.0
2015-12-23 11:20:00,55.1,55.11,55.03,55.04,14971.0,46.9478,46.9563,46.8882,46.8967,14971.0
2015-12-23 11:25:00,55.04,55.09,55.03,55.08,7675.0,46.8967,46.9393,46.8882,46.9308,7675.0
2015-12-23 11:30:00,55.08,55.09,55.05,55.08,10788.0,46.9308,46.9393,46.9052,46.9308,10788.0
2015-12-23 11:35:00,55.09,55.13,55.07,55.11,7246.0,46.9393,46.9734,46.9223,46.9563,7246.0
2015-12-23 11:40:00,55.11,55.14,55.1,55.14,3073.0,46.9563,46.9819,46.9478,46.9819,3073.0
2015-12-23 11:45:00,55.13,55.13,55.1,55.11,4006.0,46.9734,46.9734,46.9478,46.9563,4006.0
2015-12-23 11:50:00,55.1,55.11,55.07,55.08,8388.0,46.9478,46.9563,46.9223,46.9308,8388.0
2015-12-23 11:55:00,55.08,55.12,55.07,55.11,7663.0,46.9308,46.9649,46.9223,46.9563,7663.0
2015-12-23 12:00:00,55.11,55.12,55.09,55.1,9424.0,46.9563,46.9649,46.9393,46.9478,9424.0
2015-12-23 12:05:00,55.1,55.17,55.1,55.16,5560.0,46.9478,47.0075,46.9478,46.9989,5560.0
2015-12-23 12:10:00,55.18,55.24,55.17,55.24,11394.0,47.016,47.0671,47.0075,47.0671,11394.0
2015-12-23 12:15:00,55.23,55.24,55.22,55.24,9254.0,47.0586,47.0671,47.0501,47.0671,9254.0
2015-12-23 12:20:00,55.24,55.27,55.23,55.26,20861.0,47.0671,47.0927,47.0586,47.0841,20861.0
2015-12-23 12:25:00,55.26,55.31,55.26,55.29,6190.0,47.0841,47.1267,47.0841,47.1097,6190.0
2015-12-23 12:30:00,55.28,55.28,55.26,55.28,5036.0,47.1012,47.1012,47.0841,47.1012,5036.0
2015-12-23 12:35:00,55.28,55.3,55.26,55.26,12631.0,47.1012,47.1182,47.0841,47.0841,12631.0
2015-12-23 12:40:00,55.26,55.28,55.25,55.27,4904.0,47.0841,47.1012,47.0756,47.0927,4904.0
2015-12-23 12:45:00,55.26,55.28,55.26,55.27,4466.0,47.0841,47.1012,47.0841,47.0927,4466.0
2015-12-23 12:50:00,55.27,55.27,55.23,55.24,7305.0,47.0927,47.0927,47.0586,47.0671,7305.0
2015-12-23 12:55:00,55.25,55.3,55.25,55.28,9002.0,47.0756,47.1182,47.0756,47.1012,9002.0
2015-12-23 13:00:00,55.28,55.29,55.24,55.24,11803.0,47.1012,47.1097,47.0671,47.0671,11803.0
2015-12-23 13:05:00,55.24,55.27,55.23,55.24,7312.0,47.0671,47.0927,47.0586,47.0671,7312.0
2015-12-23 13:10:00,55.24,55.25,55.23,55.24,8497.0,47.0671,47.0756,47.0586,47.0671,8497.0
2015-12-23 13:15:00,55.25,55.26,55.23,55.25,3670.0,47.0756,47.0841,47.0586,47.0756,3670.0
2015-12-23 13:20:00,55.25,55.26,55.23,55.25,4664.0,47.0756,47.0841,47.0586,47.0756,4664.0
2015-12-23 13:25:00,55.25,55.27,55.2,55.21,7497.0,47.0756,47.0927,47.033,47.0415,7497.0
2015-12-23 13:30:00,55.21,55.22,55.19,55.2,3156.0,47.0415,47.0501,47.0245,47.033,3156.0
2015-12-23 13:35:00,55.2,55.21,55.16,55.16,4205.0,47.033,47.0415,46.9989,46.9989,4205.0
2015-12-23 13:40:00,55.16,55.2,55.15,55.2,10635.0,46.9989,47.033,46.9904,47.033,10635.0
2015-12-23 13:45:00,55.2,55.23,55.19,55.21,7212.0,47.033,47.0586,47.0245,47.0415,7212.0
2015-12-23 13:50:00,55.21,55.24,55.19,55.21,8396.0,47.0415,47.0671,47.0245,47.0415,8396.0
2015-12-23 13:55:00,55.22,55.23,55.19,55.22,6655.0,47.0501,47.0586,47.0245,47.0501,6655.0
2015-12-23 14:00:00,55.21,55.24,55.18,55.2,8893.0,47.0415,47.0671,47.016,47.033,8893.0
2015-12-23 14:05:00,55.19,55.24,55.19,55.24,6924.0,47.0245,47.0671,47.0245,47.0671,6924.0
2015-12-23 14:10:00,55.25,55.3,55.23,55.3,11210.0,47.0756,47.1182,47.0586,47.1182,11210.0
2015-12-23 14:15:00,55.31,55.36,55.3,55.35,8528.0,47.1267,47.1694,47.1182,47.1608,8528.0
2015-12-23 14:20:00,55.34,55.35,55.3,55.35,8779.0,47.1523,47.1608,47.1182,47.1608,8779.0
2015-12-23 14:25:00,55.35,55.39,55.34,55.37,12411.0,47.1608,47.1949,47.1523,47.1779,12411.0
2015-12-23 14:30:00,55.37,55.42,55.36,55.4,9415.0,47.1779,47.2205,47.1694,47.2034,9415.0
2015-12-23 14:35:00,55.4,55.45,55.39,55.44,11410.0,47.2034,47.246,47.1949,47.2375,11410.0
2015-12-23 14:40:00,55.44,55.46,55.41,55.42,8437.0,47.2375,47.2546,47.212,47.2205,8437.0
2015-12-23 14:45:00,55.41,55.43,55.39,55.43,6679.0,47.212,47.229,47.1949,47.229,6679.0
2015-12-23 14:50:00,55.42,55.44,55.41,55.42,9616.0,47.2205,47.2375,47.212,47.2205,9616.0
2015-12-23 14:55:00,55.41,55.41,55.35,55.39,12441.0,47.212,47.212,47.1608,47.1949,12441.0
2015-12-23 15:00:00,55.4,55.44,55.4,55.41,7319.0,47.2034,47.2375,47.2034,47.212,7319.0
2015-12-23 15:05:00,55.41,55.42,55.37,55.38,11569.0,47.212,47.2205,47.1779,47.1864,11569.0
2015-12-23 15:10:00,55.38,55.4,55.36,55.38,8214.0,47.1864,47.2034,47.1694,47.1864,8214.0
2015-12-23 15:15:00,55.38,55.41,55.37,55.39,9977.0,47.1864,47.212,47.1779,47.1949,9977.0
2015-12-23 15:20:00,55.39,55.44,55.39,55.43,9429.0,47.1949,47.2375,47.1949,47.229,9429.0
2015-12-23 15:25:00,55.43,55.43,55.39,55.39,10637.0,47.229,47.229,47.1949,47.1949,10637.0
2015-12-23 15:30:00,55.39,55.39,55.36,55.37,22360.0,47.1949,47.1949,47.1694,47.1779,22360.0
2015-12-23 15:35:00,55.36,55.38,55.31,55.37,21681.0,47.1694,47.1864,47.1267,47.1779,21681.0
2015-12-23 15:40:00,55.37,55.44,55.37,55.4,16703.0,47.1779,47.2375,47.1779,47.2034,16703.0
2015-12-23 15:45:00,55.41,55.48,55.4,55.45,30651.0,47.212,47.2716,47.2034,47.246,30651.0
2015-12-23 15:50:00,55.45,55.49,55.43,55.49,26136.0,47.246,47.2801,47.229,47.2801,26136.0
2015-12-23 15:55:00,55.48,55.52,55.44,55.5,69360.0,47.2716,47.3057,47.2375,47.2886,69360.0
2015-12-24 09:30:00,55.35,55.54,55.35,55.35,11713.0,47.1608,47.3227,47.1608,47.1608,11713.0
2015-12-24 09:35:00,55.33,55.45,55.33,55.36,10622.0,47.1438,47.246,47.1438,47.1694,10622.0
2015-12-24 09:40:00,55.33,55.36,55.28,55.31,9376.0,47.1438,47.1694,47.1012,47.1267,9376.0
2015-12-24 09:45:00,55.33,55.36,55.26,55.29,9709.0,47.1438,47.1694,47.0841,47.1097,9709.0
2015-12-24 09:50:00,55.29,55.33,55.27,55.27,5822.0,47.1097,47.1438,47.0927,47.0927,5822.0
2015-12-24 09:55:00,55.27,55.28,55.24,55.28,2900.0,47.0927,47.1012,47.0671,47.1012,2900.0
2015-12-24 10:00:00,55.28,55.29,55.23,55.26,7886.0,47.1012,47.1097,47.0586,47.0841,7886.0
2015-12-24 10:05:00,55.26,55.3,55.26,55.28,4206.0,47.0841,47.1182,47.0841,47.1012,4206.0
2015-12-24 10:10:00,55.28,55.29,55.27,55.28,5118.0,47.1012,47.1097,47.0927,47.1012,5118.0
2015-12-24 10:15:00,55.27,55.34,55.26,55.33,13488.0,47.0927,47.1523,47.0841,47.1438,13488.0
2015-12-24 10:20:00,55.33,55.33,55.28,55.32,5353.0,47.1438,47.1438,47.1012,47.1353,5353.0
2015-12-24 10:25:00,55.32,55.32,55.3,55.31,4321.0,47.1353,47.1353,47.1182,47.1267,4321.0
2015-12-24 10:30:00,55.31,55.32,55.28,55.3,6886.0,47.1267,47.1353,47.1012,47.1182,6886.0
2015-12-24 10:35:00,55.3,55.33,55.3,55.31,4405.0,47.1182,47.1438,47.1182,47.1267,4405.0
2015-12-24 10:40:00,55.31,55.35,55.31,55.35,6901.0,47.1267,47.1608,47.1267,47.1608,6901.0
2015-12-24 10:45:00,55.34,55.35,55.32,55.35,4808.0,47.1523,47.1608,47.1353,47.1608,4808.0
2015-12-24 10:50:00,55.36,55.39,55.35,55.38,5569.0,47.1694,47.1949,47.1608,47.1864,5569.0
2015-12-24 10:55:00,55.37,55.4,55.36,55.4,7111.0,47.1779,47.2034,47.1694,47.2034,7111.0
2015-12-24 11:00:00,55.42,55.45,55.42,55.43,4863.0,47.2205,47.246,47.2205,47.229,4863.0
2015-12-24 11:05:00,55.42,55.43,55.39,55.4,5340.0,47.2205,47.229,47.1949,47.2034,5340.0
2015-12-24 11:10:00,55.4,55.43,55.4,55.41,4784.0,47.2034,47.229,47.2034,47.212,4784.0
2015-12-24 11:15:00,55.41,55.42,55.39,55.39,7338.0,47.212,47.2205,47.1949,47.1949,7338.0
2015-12-24 11:20:00,55.39,55.44,55.39,55.42,5001.0,47.1949,47.2375,47.1949,47.2205,5001.0
2015-12-24 11:25:00,55.42,55.44,55.41,55.42,6184.0,47.2205,47.2375,47.212,47.2205,6184.0
2015-12-24 11:30:00,55.42,55.44,55.4,55.41,5120.0,47.2205,47.2375,47.2034,47.212,5120.0
2015-12-24 11:35:00,55.41,55.45,55.39,55.45,6732.0,47.212,47.246,47.1949,47.246,6732.0
2015-12-24 11:40:00,55.44,55.5,55.44,55.49,6734.0,47.2375,47.2886,47.2375,47.2801,6734.0
2015-12-24 11:45:00,55.49,55.54,55.49,55.52,4154.0,47.2801,47.3227,47.2801,47.3057,4154.0
2015-12-24 11:50:00,55.52,55.56,55.51,55.56,9162.0,47.3057,47.3398,47.2972,47.3398,9162.0
2015-12-24 11:55:00,55.56,55.6,55.56,55.6,11824.0,47.3398,47.3738,47.3398,47.3738,11824.0
2015-12-24 12:00:00,55.6,55.6,55.55,55.56,5127.0,47.3738,47.3738,47.3312,47.3398,5127.0
2015-12-24 12:05:00,55.55,55.57,55.52,55.57,5311.0,47.3312,47.3483,47.3057,47.3483,5311.0
2015-12-24 12:10:00,55.57,55.59,55.55,55.59,5233.0,47.3483,47.3653,47.3312,47.3653,5233.0
2015-12-24 12:15:00,55.59,55.65,55.59,55.65,11196.0,47.3653,47.4164,47.3653,47.4164,11196.0
2015-12-24 12:20:00,55.65,55.69,55.65,55.67,11400.0,47.4164,47.4505,47.4164,47.4335,11400.0
2015-12-24 12:25:00,55.67,55.7,55.66,55.7,4892.0,47.4335,47.459,47.425,47.459,4892.0
2015-12-24 12:30:00,55.71,55.75,55.7,55.74,6560.0,47.4676,47.5017,47.459,47.4931,6560.0
2015-12-24 12:35:00,55.73,55.76,55.73,55.74,9715.0,47.4846,47.5102,47.4846,47.4931,9715.0
2015-12-24 12:40:00,55.75,55.75,55.72,55.73,5916.0,47.5017,47.5017,47.4761,47.4846,5916.0
2015-12-24 12:45:00,55.74,55.75,55.68,55.68,9894.0,47.4931,47.5017,47.442,47.442,9894.0
2015-12-24 12:50:00,55.68,55.68,55.59,55.59,15181.0,47.442,47.442,47.3653,47.3653,15181.0
2015-12-24 12:55:00,55.59,55.6,55.5,55.51,53500.0,47.3653,47.3738,47.2886,47.2972,53500.0
2015-12-28 09:30:00,55.25,55.45,55.24,55.3,13544.0,47.0756,47.246,47.0671,47.1182,13544.0
2015-12-28 09:35:00,55.29,55.41,55.28,55.32,14730.0,47.1097,47.212,47.1012,47.1353,14730.0
2015-12-28 09:40:00,55.29,55.3,55.23,55.27,6487.0,47.1097,47.1182,47.0586,47.0927,6487.0
2015-12-28 09:45:00,55.27,55.37,55.27,55.29,7960.0,47.0927,47.1779,47.0927,47.1097,7960.0
2015-12-28 09:50:00,55.29,55.3,55.27,55.3,6073.0,47.1097,47.1182,47.0927,47.1182,6073.0
2015-12-28 09:55:00,55.31,55.34,55.28,55.31,8274.0,47.1267,47.1523,47.1012,47.1267,8274.0
2015-12-28 10:00:00,55.31,55.31,55.17,55.17,7791.0,47.1267,47.1267,47.0075,47.0075,7791.0
2015-12-28 10:05:00,55.17,55.22,55.16,55.21,4303.0,47.0075,47.0501,46.9989,47.0415,4303.0
2015-12-28 10:10:00,55.23,55.24,55.15,55.15,10080.0,47.0586,47.0671,46.9904,46.9904,10080.0
2015-12-28 10:15:00,55.15,55.2,55.15,55.16,5462.0,46.9904,47.033,46.9904,46.9989,5462.0
2015-12-28 10:20:00,55.15,55.15,55.1,55.13,4200.0,46.9904,46.9904,46.9478,46.9734,4200.0
2015-12-28 10:25:00,55.12,55.15,55.11,55.15,4432.0,46.9649,46.9904,46.9563,46.9904,4432.0
2015-12-28 10:30:00,55.15,55.17,55.13,55.14,7301.0,46.9904,47.0075,46.9734,46.9819,7301.0
2015-12-28 10:35:00,55.14,55.18,55.13,55.13,6376.0,46.9819,47.016,46.9734,46.9734,6376.0
2015-12-28 10:40:00,55.12,55.16,55.12,55.15,3262.0,46.9649,46.9989,46.9649,46.9904,3262.0
2015-12-28 10:45:00,55.15,55.15,55.07,55.08,2163.0,46.9904,46.9904,46.9223,46.9308,2163.0
2015-12-28 10:50:00,55.09,55.13,55.07,55.1,4571.0,46.9393,46.9734,46.9223,46.9478,4571.0
2015-12-28 10:55:00,55.09,55.09,55.06,55.09,3601.0,46.9393,46.9393,46.9137,46.9393,3601.0
2015-12-28 11:00:00,55.07,55.11,55.06,55.1,5471.0,46.9223,46.9563,46.9137,46.9478,5471.0
2015-12-28 11:05:00,55.08,55.11,55.07,55.11,5471.0,46.9308,46.9563,46.9223,46.9563,5471.0
2015-12-28 11:10:00,55.12,55.14,55.11,55.12,5991.0,46.9649,46.9819,46.9563,46.9649,5991.0
2015-12-28 11:15:00,55.12,55.19,55.11,55.19,13590.0,46.9649,47.0245,46.9563,47.0245,13590.0
2015-12-28 11:20:00,55.2,55.2,55.13,55.13,7936.0,47.033,47.033,46.9734,46.9734,7936.0
2015-12-28 11:25:00,55.13,55.14,55.08,55.1,9274.0,46.9734,46.9819,46.9308,46.9478,9274.0
2015-12-28 11:30:00,55.11,55.12,55.08,55.1,12053.0,46.9563,46.9649,46.9308,46.9478,12053.0
2015-12-28 11:35:00,55.1,55.16,55.09,55.12,14375.0,46.9478,46.9989,46.9393,46.9649,14375.0
2015-12-28 11:40:00,55.12,55.16,55.11,55.16,5132.0,46.9649,46.9989,46.9563,46.9989,5132.0
2015-12-28 11:45:00,55.16,55.17,55.13,55.16,6417.0,46.9989,47.0075,46.9734,46.9989,6417.0
2015-12-28 11:50:00,55.16,55.23,55.15,55.22,6979.0,46.9989,47.0586,46.9904,47.0501,6979.0
2015-12-28 11:55:00,55.23,55.27,55.21,55.21,8127.0,47.0586,47.0927,47.0415,47.0415,8127.0
2015-12-28 12:00:00,55.22,55.25,55.2,55.25,5067.0,47.0501,47.0756,47.033,47.0756,5067.0
2015-12-28 12:05:00,55.25,55.26,55.22,55.22,3769.0,47.0756,47.0841,47.0501,47.0501,3769.0
2015-12-28 12:10:00,55.22,55.22,55.18,55.19,5745.0,47.0501,47.0501,47.016,47.0245,5745.0
2015-12-28 12:15:00,55.19,55.23,55.18,55.22,9696.0,47.0245,47.0586,47.016,47.0501,9696.0
2015-12-28 12:20:00,55.22,55.22,55.14,55.18,8179.0,47.0501,47.0501,46.9819,47.016,8179.0
2015-12-28 12:25:00,55.18,55.25,55.17,55.25,6448.0,47.016,47.0756,47.0075,47.0756,6448.0
2015-12-28 12:30:00,55.26,55.26,55.22,55.24,6791.0,47.0841,47.0841,47.0501,47.0671,6791.0
2015-12-28 12:35:00,55.24,55.24,55.19,55.22,12490.0,47.0671,47.0671,47.0245,47.0501,12490.0
2015-12-28 12:40:00,55.23,55.28,55.2,55.28,10753.0,47.0586,47.1012,47.033,47.1012,10753.0
2015-12-28 12:45:00,55.28,55.31,55.27,55.3,6635.0,47.1012,47.1267,47.0927,47.1182,6635.0
2015-12-28 12:50:00,55.3,55.33,55.29,55.31,8298.0,47.1182,47.1438,47.1097,47.1267,8298.0
2015-12-28 12:55:00,55.31,55.31,55.21,55.23,7430.0,47.1267,47.1267,47.0415,47.0586,7430.0
2015-12-28 13:00:00,55.23,55.25,55.22,55.25,3902.0,47.0586,47.0756,47.0501,47.0756,3902.0
2015-12-28 13:05:00,55.25,55.26,55.23,55.24,8526.0,47.0756,47.0841,47.0586,47.0671,8526.0
2015-12-28 13:10:00,55.24,55.32,55.23,55.31,9250.0,47.0671,47.1353,47.0586,47.1267,9250.0
2015-12-28 13:15:00,55.33,55.35,55.32,55.35,3716.0,47.1438,47.1608,47.1353,47.1608,3716.0
2015-12-28 13:20:00,55.35,55.36,55.28,55.29,10068.0,47.1608,47.1694,47.1012,47.1097,10068.0
2015-12-28 13:25:00,55.3,55.32,55.29,55.32,9069.0,47.1182,47.1353,47.1097,47.1353,9069.0
2015-12-28 13:30:00,55.33,55.41,55.33,55.38,6310.0,47.1438,47.212,47.1438,47.1864,6310.0
2015-12-28 13:35:00,55.38,55.39,55.32,55.32,6408.0,47.1864,47.1949,47.1353,47.1353,6408.0
2015-12-28 13:40:00,55.33,55.35,55.28,55.29,6361.0,47.1438,47.1608,47.1012,47.1097,6361.0
2015-12-28 13:45:00,55.29,55.33,55.28,55.29,5788.0,47.1097,47.1438,47.1012,47.1097,5788.0
2015-12-28 13:50:00,55.3,55.34,55.25,55.25,8828.0,47.1182,47.1523,47.0756,47.0756,8828.0
2015-12-28 13:55:00,55.26,55.3,55.25,55.27,7252.0,47.0841,47.1182,47.0756,47.0927,7252.0
2015-12-28 14:00:00,55.26,55.31,55.25,55.3,5956.0,47.0841,47.1267,47.0756,47.1182,5956.0
2015-12-28 14:05:00,55.31,55.36,55.3,55.32,12808.0,47.1267,47.1694,47.1182,47.1353,12808.0
2015-12-28 14:10:00,55.32,55.33,55.29,55.29,8829.0,47.1353,47.1438,47.1097,47.1097,8829.0
2015-12-28 14:15:00,55.29,55.34,55.29,55.34,3257.0,47.1097,47.1523,47.1097,47.1523,3257.0
2015-12-28 14:20:00,55.34,55.35,55.33,55.34,8663.0,47.1523,47.1608,47.1438,47.1523,8663.0
2015-12-28 14:25:00,55.34,55.37,55.33,55.36,9250.0,47.1523,47.1779,47.1438,47.1694,9250.0
2015-12-28 14:30:00,55.36,55.37,55.34,55.35,9506.0,47.1694,47.1779,47.1523,47.1608,9506.0
2015-12-28 14:35:00,55.35,55.37,55.34,55.37,5186.0,47.1608,47.1779,47.1523,47.1779,5186.0
2015-12-28 14:40:00,55.36,55.4,55.36,55.4,4065.0,47.1694,47.2034,47.1694,47.2034,4065.0
2015-12-28 14:45:00,55.41,55.47,55.39,55.46,24353.0,47.212,47.2631,47.1949,47.2546,24353.0
2015-12-28 14:50:00,55.45,55.53,55.45,55.53,10809.0,47.246,47.3142,47.246,47.3142,10809.0
2015-12-28 14:55:00,55.52,55.52,55.47,55.48,8198.0,47.3057,47.3057,47.2631,47.2716,8198.0
2015-12-28 15:00:00,55.49,55.49,55.46,55.46,6645.0,47.2801,47.2801,47.2546,47.2546,6645.0
2015-12-28 15:05:00,55.45,55.49,55.45,55.49,7894.0,47.246,47.2801,47.246,47.2801,7894.0
2015-12-28 15:10:00,55.49,55.5,55.45,55.48,16384.0,47.2801,47.2886,47.246,47.2716,16384.0
2015-12-28 15:15:00,55.48,55.49,55.45,55.45,7170.0,47.2716,47.2801,47.246,47.246,7170.0
2015-12-28 15:20:00,55.45,55.53,55.45,55.51,10064.0,47.246,47.3142,47.246,47.2972,10064.0
2015-12-28 15:25:00,55.52,55.56,55.52,55.56,10411.0,47.3057,47.3398,47.3057,47.3398,10411.0
2015-12-28 15:30:00,55.55,55.56,55.51,55.56,22617.0,47.3312,47.3398,47.2972,47.3398,22617.0
2015-12-28 15:35:00,55.56,55.56,55.52,55.54,15983.0,47.3398,47.3398,47.3057,47.3227,15983.0
2015-12-28 15:40:00,55.54,55.59,55.54,55.55,24215.0,47.3227,47.3653,47.3227,47.3312,24215.0
2015-12-28 15:45:00,55.54,55.55,55.51,55.54,14983.0,47.3227,47.3312,47.2972,47.3227,14983.0
2015-12-28 15:50:00,55.54,55.56,55.52,55.55,26897.0,47.3227,47.3398,47.3057,47.3312,26897.0
2015-12-28 15:55:00,55.54,55.55,55.51,55.54,52569.0,47.3227,47.3312,47.2972,47.3227,52569.0
2015-12-29 09:30:00,56.0,56.19,55.92,56.17,23758.0,47.7147,47.8766,47.6465,47.8595,23758.0
2015-12-29 09:35:00,56.19,56.35,56.19,56.29,20976.0,47.8766,48.0129,47.8766,47.9618,20976.0
2015-12-29 09:40:00,56.29,56.31,56.22,56.31,14794.0,47.9618,47.9788,47.9021,47.9788,14794.0
2015-12-29 09:45:00,56.33,56.33,56.24,56.31,9616.0,47.9958,47.9958,47.9192,47.9788,9616.0
2015-12-29 09:50:00,56.32,56.34,56.24,56.27,17847.0,47.9873,48.0044,47.9192,47.9447,17847.0
2015-12-29 09:55:00,56.27,56.29,56.26,56.27,5230.0,47.9447,47.9618,47.9362,47.9447,5230.0
2015-12-29 10:00:00,56.28,56.3,56.27,56.29,3958.0,47.9532,47.9703,47.9447,47.9618,3958.0
2015-12-29 10:05:00,56.28,56.29,56.24,56.25,3500.0,47.9532,47.9618,47.9192,47.9277,3500.0
2015-12-29 10:10:00,56.27,56.29,56.22,56.23,5702.0,47.9447,47.9618,47.9021,47.9106,5702.0
2015-12-29 10:15:00,56.23,56.26,56.22,56.26,5401.0,47.9106,47.9362,47.9021,47.9362,5401.0
2015-12-29 10:20:00,56.25,56.28,56.24,56.24,5631.0,47.9277,47.9532,47.9192,47.9192,5631.0
2015-12-29 10:25:00,56.24,56.26,56.19,56.25,15084.0,47.9192,47.9362,47.8766,47.9277,15084.0
2015-12-29 10:30:00,56.25,56.26,56.18,56.19,18007.0,47.9277,47.9362,47.868,47.8766,18007.0
2015-12-29 10:35:00,56.18,56.18,56.15,56.16,8487.0,47.868,47.868,47.8425,47.851,8487.0
2015-12-29 10:40:00,56.17,56.21,56.17,56.21,4581.0,47.8595,47.8936,47.8595,47.8936,4581.0
2015-12-29 10:45:00,56.21,56.23,56.2,56.21,5237.0,47.8936,47.9106,47.8851,47.8936,5237.0
2015-12-29 10:50:00,56.2,56.23,56.18,56.23,3231.0,47.8851,47.9106,47.868,47.9106,3231.0
2015-12-29 10:55:00,56.22,56.23,56.17,56.17,4780.0,47.9021,47.9106,47.8595,47.8595,4780.0
2015-12-29 11:00:00,56.18,56.2,56.17,56.2,4550.0,47.868,47.8851,47.8595,47.8851,4550.0
2015-12-29 11:05:00,56.2,56.22,56.19,56.19,2822.0,47.8851,47.9021,47.8766,47.8766,2822.0
2015-12-29 11:10:00,56.19,56.21,56.15,56.15,6943.0,47.8766,47.8936,47.8425,47.8425,6943.0
2015-12-29 11:15:00,56.14,56.17,56.11,56.16,4930.0,47.8339,47.8595,47.8084,47.851,4930.0
2015-12-29 11:20:00,56.16,56.17,56.1,56.1,7028.0,47.851,47.8595,47.7999,47.7999,7028.0
2015-12-29 11:25:00,56.1,56.12,56.06,56.1,5300.0,47.7999,47.8169,47.7658,47.7999,5300.0
2015-12-29 11:30:00,56.1,56.13,56.1,56.13,5625.0,47.7999,47.8254,47.7999,47.8254,5625.0
2015-12-29 11:35:00,56.14,56.14,56.08,56.1,2945.0,47.8339,47.8339,47.7828,47.7999,2945.0
2015-12-29 11:40:00,56.1,56.1,56.05,56.05,4602.0,47.7999,47.7999,47.7573,47.7573,4602.0
2015-12-29 11:45:00,56.04,56.04,55.99,55.99,6308.0,47.7487,47.7487,47.7061,47.7061,6308.0
2015-12-29 11:50:00,55.99,56.01,55.97,55.97,12981.0,47.7061,47.7232,47.6891,47.6891,12981.0
2015-12-29 11:55:00,55.98,56.01,55.98,56.0,8909.0,47.6976,47.7232,47.6976,47.7147,8909.0
2015-12-29 12:00:00,55.99,56.02,55.99,56.0,14228.0,47.7061,47.7317,47.7061,47.7147,14228.0
2015-12-29 12:05:00,56.0,56.02,55.99,55.99,10661.0,47.7147,47.7317,47.7061,47.7061,10661.0
2015-12-29 12:10:00,56.0,56.0,55.96,56.0,17504.0,47.7147,47.7147,47.6806,47.7147,17504.0
2015-12-29 12:15:00,56.0,56.02,56.0,56.02,11110.0,47.7147,47.7317,47.7147,47.7317,11110.0
2015-12-29 12:20:00,56.01,56.02,56.0,56.01,8100.0,47.7232,47.7317,47.7147,47.7232,8100.0
2015-12-29 12:25:00,56.01,56.03,55.98,55.99,9370.0,47.7232,47.7402,47.6976,47.7061,9370.0
2015-12-29 12:30:00,55.98,56.0,55.97,55.98,5311.0,47.6976,47.7147,47.6891,47.6976,5311.0
2015-12-29 12:35:00,55.99,56.0,55.95,56.0,11051.0,47.7061,47.7147,47.6721,47.7147,11051.0
2015-12-29 12:40:00,55.99,56.0,55.96,56.0,3738.0,47.7061,47.7147,47.6806,47.7147,3738.0
2015-12-29 12:45:00,56.0,56.0,55.96,55.96,3100.0,47.7147,47.7147,47.6806,47.6806,3100.0
2015-12-29 12:50:00,55.97,55.98,55.97,55.98,5922.0,47.6891,47.6976,47.6891,47.6976,5922.0
2015-12-29 12:55:00,55.99,56.07,55.99,56.07,6560.0,47.7061,47.7743,47.7061,47.7743,6560.0
2015-12-29 13:00:00,56.07,56.11,56.07,56.1,2515.0,47.7743,47.8084,47.7743,47.7999,2515.0
2015-12-29 13:05:00,56.11,56.13,56.09,56.11,6848.0,47.8084,47.8254,47.7913,47.8084,6848.0
2015-12-29 13:10:00,56.12,56.15,56.12,56.14,4209.0,47.8169,47.8425,47.8169,47.8339,4209.0
2015-12-29 13:15:00,56.15,56.22,56.15,56.22,3760.0,47.8425,47.9021,47.8425,47.9021,3760.0
2015-12-29 13:20:00,56.23,56.25,56.21,56.22,6724.0,47.9106,47.9277,47.8936,47.9021,6724.0
2015-12-29 13:25:00,56.23,56.23,56.18,56.21,3759.0,47.9106,47.9106,47.868,47.8936,3759.0
2015-12-29 13:30:00,56.21,56.21,56.17,56.17,6008.0,47.8936,47.8936,47.8595,47.8595,6008.0
2015-12-29 13:35:00,56.17,56.19,56.16,56.16,2100.0,47.8595,47.8766,47.851,47.851,2100.0
2015-12-29 13:40:00,56.16,56.21,56.16,56.21,9540.0,47.851,47.8936,47.851,47.8936,9540.0
2015-12-29 13:45:00,56.2,56.21,56.17,56.2,5758.0,47.8851,47.8936,47.8595,47.8851,5758.0
2015-12-29 13:50:00,56.21,56.22,56.2,56.2,5179.0,47.8936,47.9021,47.8851,47.8851,5179.0
2015-12-29 13:55:00,56.21,56.25,56.2,56.23,8047.0,47.8936,47.9277,47.8851,47.9106,8047.0
2015-12-29 14:00:00,56.22,56.23,56.19,56.21,9496.0,47.9021,47.9106,47.8766,47.8936,9496.0
2015-12-29 14:05:00,56.21,56.24,56.2,56.23,18609.0,47.8936,47.9192,47.8851,47.9106,18609.0
2015-12-29 14:10:00,56.23,56.24,56.19,56.19,15016.0,47.9106,47.9192,47.8766,47.8766,15016.0
2015-12-29 14:15:00,56.2,56.21,56.19,56.2,5653.0,47.8851,47.8936,47.8766,47.8851,5653.0
2015-12-29 14:20:00,56.21,56.23,56.2,56.22,3420.0,47.8936,47.9106,47.8851,47.9021,3420.0
2015-12-29 14:25:00,56.21,56.23,56.18,56.23,6601.0,47.8936,47.9106,47.868,47.9106,6601.0
2015-12-29 14:30:00,56.23,56.24,56.17,56.19,5681.0,47.9106,47.9192,47.8595,47.8766,5681.0
2015-12-29 14:35:00,56.18,56.19,56.16,56.18,4147.0,47.868,47.8766,47.851,47.868,4147.0
2015-12-29 14:40:00,56.19,56.21,56.16,56.18,11631.0,47.8766,47.8936,47.851,47.868,11631.0
2015-12-29 14:45:00,56.19,56.21,56.19,56.2,5148.0,47.8766,47.8936,47.8766,47.8851,5148.0
2015-12-29 14:50:00,56.2,56.23,56.2,56.22,8857.0,47.8851,47.9106,47.8851,47.9021,8857.0
2015-12-29 14:55:00,56.23,56.26,56.2,56.25,15807.0,47.9106,47.9362,47.8851,47.9277,15807.0
2015-12-29 15:00:00,56.25,56.26,56.24,56.25,6778.0,47.9277,47.9362,47.9192,47.9277,6778.0
2015-12-29 15:05:00,56.25,56.29,56.24,56.29,8674.0,47.9277,47.9618,47.9192,47.9618,8674.0
2015-12-29 15:10:00,56.29,56.31,56.27,56.29,13390.0,47.9618,47.9788,47.9447,47.9618,13390.0
2015-12-29 15:15:00,56.29,56.36,56.29,56.31,19723.0,47.9618,48.0214,47.9618,47.9788,19723.0
2015-12-29 15:20:00,56.32,56.35,56.31,56.33,12926.0,47.9873,48.0129,47.9788,47.9958,12926.0
2015-12-29 15:25:00,56.32,56.38,56.3,56.37,19606.0,47.9873,48.0384,47.9703,48.0299,19606.0
2015-12-29 15:30:00,56.38,56.38,56.31,56.32,20690.0,48.0384,48.0384,47.9788,47.9873,20690.0
2015-12-29 15:35:00,56.31,56.32,56.23,56.23,23916.0,47.9788,47.9873,47.9106,47.9106,23916.0
2015-12-29 15:40:00,56.23,56.26,56.19,56.26,18546.0,47.9106,47.9362,47.8766,47.9362,18546.0
2015-12-29 15:45:00,56.26,56.3,56.25,56.28,23808.0,47.9362,47.9703,47.9277,47.9532,23808.0
2015-12-29 15:50:00,56.28,56.3,56.25,56.27,23664.0,47.9532,47.9703,47.9277,47.9447,23664.0
2015-12-29 15:55:00,56.26,56.4,56.24,56.35,217489.0,47.9362,48.0555,47.9192,48.0129,217489.0
2015-12-30 09:30:00,56.36,56.46,56.2,56.36,16630.0,48.0214,48.1066,47.8851,48.0214,16630.0
2015-12-30 09:35:00,56.28,56.28,56.12,56.13,2800.0,47.9532,47.9532,47.8169,47.8254,2800.0
2015-12-30 09:40:00,56.13,56.21,56.13,56.19,6498.0,47.8254,47.8936,47.8254,47.8766,6498.0
2015-12-30 09:45:00,56.18,56.2,56.16,56.2,5705.0,47.868,47.8851,47.851,47.8851,5705.0
2015-12-30 09:50:00,56.2,56.26,56.19,56.25,8623.0,47.8851,47.9362,47.8766,47.9277,8623.0
2015-12-30 09:55:00,56.25,56.29,56.21,56.25,3547.0,47.9277,47.9618,47.8936,47.9277,3547.0
2015-12-30 10:00:00,56.23,56.34,56.22,56.33,8997.0,47.9106,48.0044,47.9021,47.9958,8997.0
2015-12-30 10:05:00,56.34,56.39,56.33,56.38,7203.0,48.0044,48.047,47.9958,48.0384,7203.0
2015-12-30 10:10:00,56.39,56.43,56.38,56.42,7122.0,48.047,48.081,48.0384,48.0725,7122.0
2015-12-30 10:15:00,56.42,56.47,56.39,56.4,18298.0,48.0725,48.1151,48.047,48.0555,18298.0
2015-12-30 10:20:00,56.4,56.4,56.35,56.36,10116.0,48.0555,48.0555,48.0129,48.0214,10116.0
2015-12-30 10:25:00,56.36,56.37,56.33,56.33,5640.0,48.0214,48.0299,47.9958,47.9958,5640.0
2015-12-30 10:30:00,56.31,56.39,56.3,56.39,10439.0,47.9788,48.047,47.9703,48.047,10439.0
2015-12-30 10:35:00,56.39,56.42,56.39,56.4,7306.0,48.047,48.0725,48.047,48.0555,7306.0
2015-12-30 10:40:00,56.4,56.47,56.4,56.46,7187.0,48.0555,48.1151,48.0555,48.1066,7187.0
2015-12-30 10:45:00,56.46,56.47,56.41,56.41,4082.0,48.1066,48.1151,48.064,48.064,4082.0
2015-12-30 10:50:00,56.42,56.47,56.42,56.45,11368.0,48.0725,48.1151,48.0725,48.0981,11368.0
2015-12-30 10:55:00,56.45,56.47,56.44,56.45,2204.0,48.0981,48.1151,48.0896,48.0981,2204.0
2015-12-30 11:00:00,56.44,56.49,56.44,56.49,4368.0,48.0896,48.1322,48.0896,48.1322,4368.0
2015-12-30 11:05:00,56.5,56.53,56.45,56.46,13188.0,48.1407,48.1662,48.0981,48.1066,13188.0
2015-12-30 11:10:00,56.45,56.46,56.44,56.45,4110.0,48.0981,48.1066,48.0896,48.0981,4110.0
2015-12-30 11:15:00,56.45,56.45,56.4,56.41,15016.0,48.0981,48.0981,48.0555,48.064,15016.0
2015-12-30 11:20:00,56.42,56.49,56.41,56.45,13575.0,48.0725,48.1322,48.064,48.0981,13575.0
2015-12-30 11:25:00,56.46,56.48,56.42,56.46,12898.0,48.1066,48.1236,48.0725,48.1066,12898.0
2015-12-30 11:30:00,56.47,56.47,56.4,56.42,5863.0,48.1151,48.1151,48.0555,48.0725,5863.0
2015-12-30 11:35:00,56.42,56.43,56.39,56.39,5926.0,48.0725,48.081,48.047,48.047,5926.0
2015-12-30 11:40:00,56.38,56.41,56.37,56.37,5508.0,48.0384,48.064,48.0299,48.0299,5508.0
2015-12-30 11:45:00,56.37,56.38,56.34,56.35,5815.0,48.0299,48.0384,48.0044,48.0129,5815.0
2015-12-30 11:50:00,56.35,56.38,56.35,56.38,3771.0,48.0129,48.0384,48.0129,48.0384,3771.0
2015-12-30 11:55:00,56.39,56.4,56.34,56.36,5361.0,48.047,48.0555,48.0044,48.0214,5361.0
2015-12-30 12:00:00,56.36,56.36,56.35,56.35,5446.0,48.0214,48.0214,48.0129,48.0129,5446.0
2015-12-30 12:05:00,56.35,56.4,56.34,56.39,4604.0,48.0129,48.0555,48.0044,48.047,4604.0
2015-12-30 12:10:00,56.39,56.39,56.37,56.37,2460.0,48.047,48.047,48.0299,48.0299,2460.0
2015-12-30 12:15:00,56.38,56.39,56.35,56.36,3444.0,48.0384,48.047,48.0129,48.0214,3444.0
2015-12-30 12:20:00,56.36,56.37,56.35,56.35,2879.0,48.0214,48.0299,48.0129,48.0129,2879.0
2015-12-30 12:25:00,56.34,56.36,56.34,56.34,1900.0,48.0044,48.0214,48.0044,48.0044,1900.0
2015-12-30 12:30:00,56.34,56.34,56.3,56.31,4941.0,48.0044,48.0044,47.9703,47.9788,4941.0
2015-12-30 12:35:00,56.3,56.3,56.27,56.27,5165.0,47.9703,47.9703,47.9447,47.9447,5165.0
2015-12-30 12:40:00,56.28,56.29,56.26,56.29,7553.0,47.9532,47.9618,47.9362,47.9618,7553.0
2015-12-30 12:45:00,56.29,56.29,56.26,56.28,3250.0,47.9618,47.9618,47.9362,47.9532,3250.0
2015-12-30 12:50:00,56.27,56.29,56.26,56.28,3107.0,47.9447,47.9618,47.9362,47.9532,3107.0
2015-12-30 12:55:00,56.28,56.29,56.28,56.29,1884.0,47.9532,47.9618,47.9532,47.9618,1884.0
2015-12-30 13:00:00,56.29,56.34,56.29,56.31,5264.0,47.9618,48.0044,47.9618,47.9788,5264.0
2015-12-30 13:05:00,56.31,56.31,56.28,56.29,4002.0,47.9788,47.9788,47.9532,47.9618,4002.0
2015-12-30 13:10:00,56.28,56.31,56.25,56.3,21064.0,47.9532,47.9788,47.9277,47.9703,21064.0
2015-12-30 13:15:00,56.29,56.3,56.27,56.28,15208.0,47.9618,47.9703,47.9447,47.9532,15208.0
2015-12-30 13:20:00,56.27,56.28,56.26,56.28,2532.0,47.9447,47.9532,47.9362,47.9532,2532.0
2015-12-30 13:25:00,56.28,56.32,56.28,56.31,3634.0,47.9532,47.9873,47.9532,47.9788,3634.0
2015-12-30 13:30:00,56.31,56.35,56.31,56.35,14560.0,47.9788,48.0129,47.9788,48.0129,14560.0
2015-12-30 13:35:00,56.34,56.37,56.34,56.35,2690.0,48.0044,48.0299,48.0044,48.0129,2690.0
2015-12-30 13:40:00,56.36,56.39,56.35,56.37,9036.0,48.0214,48.047,48.0129,48.0299,9036.0
2015-12-30 13:45:00,56.38,56.39,56.35,56.37,5885.0,48.0384,48.047,48.0129,48.0299,5885.0
2015-12-30 13:50:00,56.36,56.38,56.34,56.37,14295.0,48.0214,48.0384,48.0044,48.0299,14295.0
2015-12-30 13:55:00,56.37,56.38,56.35,56.36,6711.0,48.0299,48.0384,48.0129,48.0214,6711.0
2015-12-30 14:00:00,56.35,56.37,56.34,56.35,3221.0,48.0129,48.0299,48.0044,48.0129,3221.0
2015-12-30 14:05:00,56.35,56.35,56.34,56.35,2194.0,48.0129,48.0129,48.0044,48.0129,2194.0
2015-12-30 14:10:00,56.35,56.41,56.34,56.4,10543.0,48.0129,48.064,48.0044,48.0555,10543.0
2015-12-30 14:15:00,56.4,56.41,56.39,56.4,7436.0,48.0555,48.064,48.047,48.0555,7436.0
2015-12-30 14:20:00,56.4,56.41,56.38,56.38,6010.0,48.0555,48.064,48.0384,48.0384,6010.0
2015-12-30 14:25:00,56.38,56.38,56.35,56.37,15821.0,48.0384,48.0384,48.0129,48.0299,15821.0
2015-12-30 14:30:00,56.38,56.41,56.38,56.4,5330.0,48.0384,48.064,48.0384,48.0555,5330.0
2015-12-30 14:35:00,56.39,56.39,56.37,56.38,9359.0,48.047,48.047,48.0299,48.0384,9359.0
2015-12-30 14:40:00,56.38,56.38,56.36,56.37,3232.0,48.0384,48.0384,48.0214,48.0299,3232.0
2015-12-30 14:45:00,56.38,56.4,56.38,56.39,2200.0,48.0384,48.0555,48.0384,48.047,2200.0
2015-12-30 14:50:00,56.4,56.4,56.37,56.38,3305.0,48.0555,48.0555,48.0299,48.0384,3305.0
2015-12-30 14:55:00,56.39,56.39,56.36,56.36,5163.0,48.047,48.047,48.0214,48.0214,5163.0
2015-12-30 15:00:00,56.36,56.37,56.33,56.36,15541.0,48.0214,48.0299,47.9958,48.0214,15541.0
2015-12-30 15:05:00,56.36,56.37,56.34,56.34,10295.0,48.0214,48.0299,48.0044,48.0044,10295.0
2015-12-30 15:10:00,56.33,56.34,56.28,56.3,10506.0,47.9958,48.0044,47.9532,47.9703,10506.0
2015-12-30 15:15:00,56.3,56.34,56.3,56.33,15194.0,47.9703,48.0044,47.9703,47.9958,15194.0
2015-12-30 15:20:00,56.33,56.33,56.31,56.33,6920.0,47.9958,47.9958,47.9788,47.9958,6920.0
2015-12-30 15:25:00,56.32,56.32,56.28,56.29,15494.0,47.9873,47.9873,47.9532,47.9618,15494.0
2015-12-30 15:30:00,56.29,56.29,56.11,56.14,26923.0,47.9618,47.9618,47.8084,47.8339,26923.0
2015-12-30 15:35:00,56.14,56.16,56.06,56.15,13235.0,47.8339,47.851,47.7658,47.8425,13235.0
2015-12-30 15:40:00,56.15,56.24,56.13,56.22,14828.0,47.8425,47.9192,47.8254,47.9021,14828.0
2015-12-30 15:45:00,56.21,56.23,56.18,56.22,17016.0,47.8936,47.9106,47.868,47.9021,17016.0
2015-12-30 15:50:00,56.22,56.22,56.14,56.17,34168.0,47.9021,47.9021,47.8339,47.8595,34168.0
2015-12-30 15:55:00,56.17,56.2,56.09,56.1,88624.0,47.8595,47.8851,47.7913,47.7999,88624.0
2015-12-31 09:30:00,55.93,56.0,55.51,55.89,10551.0,47.655,47.7147,47.2972,47.6209,10551.0
2015-12-31 09:35:00,55.85,55.9,55.79,55.85,7301.0,47.5869,47.6295,47.5357,47.5869,7301.0
2015-12-31 09:40:00,55.83,55.85,55.77,55.81,1897.0,47.5698,47.5869,47.5187,47.5528,1897.0
2015-12-31 09:45:00,55.82,55.86,55.78,55.86,6444.0,47.5613,47.5954,47.5272,47.5954,6444.0
2015-12-31 09:50:00,55.85,55.88,55.81,55.85,9409.0,47.5869,47.6124,47.5528,47.5869,9409.0
2015-12-31 09:55:00,55.86,55.97,55.85,55.91,6494.0,47.5954,47.6891,47.5869,47.638,6494.0
2015-12-31 10:00:00,55.91,55.94,55.9,55.91,5046.0,47.638,47.6635,47.6295,47.638,5046.0
2015-12-31 10:05:00,55.91,55.91,55.82,55.83,5353.0,47.638,47.638,47.5613,47.5698,5353.0
2015-12-31 10:10:00,55.83,55.87,55.81,55.82,7905.0,47.5698,47.6039,47.5528,47.5613,7905.0
2015-12-31 10:15:00,55.83,55.83,55.77,55.77,6197.0,47.5698,47.5698,47.5187,47.5187,6197.0
2015-12-31 10:20:00,55.77,55.79,55.72,55.73,5576.0,47.5187,47.5357,47.4761,47.4846,5576.0
2015-12-31 10:25:00,55.73,55.73,55.67,55.68,6653.0,47.4846,47.4846,47.4335,47.442,6653.0
2015-12-31 10:30:00,55.69,55.69,55.59,55.61,12018.0,47.4505,47.4505,47.3653,47.3824,12018.0
2015-12-31 10:35:00,55.6,55.66,55.59,55.64,5435.0,47.3738,47.425,47.3653,47.4079,5435.0
2015-12-31 10:40:00,55.64,55.69,55.63,55.66,4058.0,47.4079,47.4505,47.3994,47.425,4058.0
2015-12-31 10:45:00,55.66,55.72,55.66,55.72,3112.0,47.425,47.4761,47.425,47.4761,3112.0
2015-12-31 10:50:00,55.73,55.77,55.72,55.77,7545.0,47.4846,47.5187,47.4761,47.5187,7545.0
2015-12-31 10:55:00,55.78,55.78,55.73,55.76,2845.0,47.5272,47.5272,47.4846,47.5102,2845.0
2015-12-31 11:00:00,55.76,55.81,55.74,55.77,11410.0,47.5102,47.5528,47.4931,47.5187,11410.0
2015-12-31 11:05:00,55.8,55.83,55.8,55.81,2799.0,47.5443,47.5698,47.5443,47.5528,2799.0
2015-12-31 11:10:00,55.82,55.9,55.82,55.9,7654.0,47.5613,47.6295,47.5613,47.6295,7654.0
2015-12-31 11:15:00,55.9,55.9,55.88,55.89,2400.0,47.6295,47.6295,47.6124,47.6209,2400.0
2015-12-31 11:20:00,55.88,55.89,55.84,55.85,3900.0,47.6124,47.6209,47.5783,47.5869,3900.0
2015-12-31 11:25:00,55.84,55.88,55.82,55.87,9141.0,47.5783,47.6124,47.5613,47.6039,9141.0
2015-12-31 11:30:00,55.86,55.87,55.83,55.87,4159.0,47.5954,47.6039,47.5698,47.6039,4159.0
2015-12-31 11:35:00,55.88,55.96,55.88,55.95,8464.0,47.6124,47.6806,47.6124,47.6721,8464.0
2015-12-31 11:40:00,55.94,55.97,55.93,55.97,13832.0,47.6635,47.6891,47.655,47.6891,13832.0
2015-12-31 11:45:00,55.97,56.09,55.97,56.06,15004.0,47.6891,47.7913,47.6891,47.7658,15004.0
2015-12-31 11:50:00,56.06,56.06,56.02,56.02,6038.0,47.7658,47.7658,47.7317,47.7317,6038.0
2015-12-31 11:55:00,56.01,56.05,56.01,56.05,9500.0,47.7232,47.7573,47.7232,47.7573,9500.0
2015-12-31 12:00:00,56.05,56.07,56.02,56.05,10394.0,47.7573,47.7743,47.7317,47.7573,10394.0
2015-12-31 12:05:00,56.06,56.11,56.04,56.1,12797.0,47.7658,47.8084,47.7487,47.7999,12797.0
2015-12-31 12:10:00,56.12,56.12,56.06,56.07,8888.0,47.8169,47.8169,47.7658,47.7743,8888.0
2015-12-31 12:15:00,56.07,56.15,56.07,56.15,10420.0,47.7743,47.8425,47.7743,47.8425,10420.0
2015-12-31 12:20:00,56.15,56.16,56.13,56.16,3214.0,47.8425,47.851,47.8254,47.851,3214.0
2015-12-31 12:25:00,56.18,56.2,56.15,56.2,11128.0,47.868,47.8851,47.8425,47.8851,11128.0
2015-12-31 12:30:00,56.2,56.2,56.15,56.17,11246.0,47.8851,47.8851,47.8425,47.8595,11246.0
2015-12-31 12:35:00,56.18,56.18,56.13,56.13,5326.0,47.868,47.868,47.8254,47.8254,5326.0
2015-12-31 12:40:00,56.13,56.15,56.11,56.15,6935.0,47.8254,47.8425,47.8084,47.8425,6935.0
2015-12-31 12:45:00,56.15,56.16,56.14,56.16,24975.0,47.8425,47.851,47.8339,47.851,24975.0
2015-12-31 12:50:00,56.16,56.21,56.14,56.21,21310.0,47.851,47.8936,47.8339,47.8936,21310.0
2015-12-31 12:55:00,56.2,56.21,56.13,56.13,12835.0,47.8851,47.8936,47.8254,47.8254,12835.0
2015-12-31 13:00:00,56.12,56.12,56.06,56.07,5304.0,47.8169,47.8169,47.7658,47.7743,5304.0
2015-12-31 13:05:00,56.06,56.06,55.98,56.01,13146.0,47.7658,47.7658,47.6976,47.7232,13146.0
2015-12-31 13:10:00,56.02,56.11,56.01,56.11,22835.0,47.7317,47.8084,47.7232,47.8084,22835.0
2015-12-31 13:15:00,56.09,56.09,56.01,56.04,4200.0,47.7913,47.7913,47.7232,47.7487,4200.0
2015-12-31 13:20:00,56.04,56.06,56.04,56.06,715.0,47.7487,47.7658,47.7487,47.7658,715.0
2015-12-31 13:25:00,56.08,56.08,56.04,56.06,3033.0,47.7828,47.7828,47.7487,47.7658,3033.0
2015-12-31 13:30:00,56.07,56.07,56.05,56.05,1500.0,47.7743,47.7743,47.7573,47.7573,1500.0
2015-12-31 13:35:00,56.05,56.05,56.01,56.03,3280.0,47.7573,47.7573,47.7232,47.7402,3280.0
2015-12-31 13:40:00,56.02,56.12,56.02,56.12,2997.0,47.7317,47.8169,47.7317,47.8169,2997.0
2015-12-31 13:45:00,56.13,56.13,56.09,56.11,2300.0,47.8254,47.8254,47.7913,47.8084,2300.0
2015-12-31 13:50:00,56.1,56.13,56.1,56.12,5270.0,47.7999,47.8254,47.7999,47.8169,5270.0
2015-12-31 13:55:00,56.11,56.12,56.07,56.09,3827.0,47.8084,47.8169,47.7743,47.7913,3827.0
2015-12-31 14:00:00,56.1,56.11,56.06,56.07,3288.0,47.7999,47.8084,47.7658,47.7743,3288.0
2015-12-31 14:05:00,56.07,56.07,56.01,56.04,10331.0,47.7743,47.7743,47.7232,47.7487,10331.0
2015-12-31 14:10:00,56.04,56.07,56.02,56.05,13828.0,47.7487,47.7743,47.7317,47.7573,13828.0
2015-12-31 14:15:00,56.04,56.04,56.03,56.04,2679.0,47.7487,47.7487,47.7402,47.7487,2679.0
2015-12-31 14:20:00,56.05,56.05,55.96,55.96,5594.0,47.7573,47.7573,47.6806,47.6806,5594.0
2015-12-31 14:25:00,55.95,55.95,55.91,55.93,3100.0,47.6721,47.6721,47.638,47.655,3100.0
2015-12-31 14:30:00,55.94,55.95,55.87,55.9,7950.0,47.6635,47.6721,47.6039,47.6295,7950.0
2015-12-31 14:35:00,55.9,55.91,55.85,55.87,6074.0,47.6295,47.638,47.5869,47.6039,6074.0
2015-12-31 14:40:00,55.87,55.88,55.84,55.84,5186.0,47.6039,47.6124,47.5783,47.5783,5186.0
2015-12-31 14:45:00,55.85,55.89,55.85,55.88,5902.0,47.5869,47.6209,47.5869,47.6124,5902.0
2015-12-31 14:50:00,55.87,55.91,55.87,55.88,22001.0,47.6039,47.638,47.6039,47.6124,22001.0
2015-12-31 14:55:00,55.89,55.9,55.86,55.87,3712.0,47.6209,47.6295,47.5954,47.6039,3712.0
2015-12-31 15:00:00,55.85,55.86,55.83,55.85,7073.0,47.5869,47.5954,47.5698,47.5869,7073.0
2015-12-31 15:05:00,55.84,55.86,55.81,55.81,3169.0,47.5783,47.5954,47.5528,47.5528,3169.0
2015-12-31 15:10:00,55.81,55.82,55.76,55.76,22752.0,47.5528,47.5613,47.5102,47.5102,22752.0
2015-12-31 15:15:00,55.77,55.82,55.77,55.79,13656.0,47.5187,47.5613,47.5187,47.5357,13656.0
2015-12-31 15:20:00,55.79,55.79,55.75,55.77,10107.0,47.5357,47.5357,47.5017,47.5187,10107.0
2015-12-31 15:25:00,55.77,55.77,55.69,55.7,14746.0,47.5187,47.5187,47.4505,47.459,14746.0
2015-12-31 15:30:00,55.7,55.78,55.69,55.78,15015.0,47.459,47.5272,47.4505,47.5272,15015.0
2015-12-31 15:35:00,55.79,55.8,55.76,55.79,16499.0,47.5357,47.5443,47.5102,47.5357,16499.0
2015-12-31 15:40:00,55.79,55.79,55.69,55.71,21796.0,47.5357,47.5357,47.4505,47.4676,21796.0
2015-12-31 15:45:00,55.69,55.71,55.66,55.68,34440.0,47.4505,47.4676,47.425,47.442,34440.0
2015-12-31 15:50:00,55.68,55.68,55.64,55.64,23828.0,47.442,47.442,47.4079,47.4079,23828.0
2015-12-31 15:55:00,55.64,55.64,55.45,55.46,181727.0,47.4079,47.4079,47.246,47.2546,181727.0
2016-01-04 09:30:00,54.48,54.57,54.29,54.3,45467.0,46.4195,46.4962,46.2577,46.2662,45467.0
2016-01-04 09:35:00,54.32,54.33,54.03,54.15,26432.0,46.2832,46.2917,46.0361,46.1384,26432.0
2016-01-04 09:40:00,54.15,54.16,53.94,53.99,20442.0,46.1384,46.1469,45.9594,46.002,20442.0
2016-01-04 09:45:00,54.01,54.15,53.94,54.15,19340.0,46.0191,46.1384,45.9594,46.1384,19340.0
2016-01-04 09:50:00,54.15,54.32,54.15,54.24,25392.0,46.1384,46.2832,46.1384,46.2151,25392.0
2016-01-04 09:55:00,54.24,54.28,54.18,54.26,32394.0,46.2151,46.2491,46.1639,46.2321,32394.0
2016-01-04 10:00:00,54.23,54.23,53.98,54.02,37609.0,46.2065,46.2065,45.9935,46.0276,37609.0
2016-01-04 10:05:00,54.0,54.08,53.99,54.07,18503.0,46.0106,46.0787,46.002,46.0702,18503.0
2016-01-04 10:10:00,54.09,54.21,54.06,54.2,26524.0,46.0873,46.1895,46.0617,46.181,26524.0
2016-01-04 10:15:00,54.21,54.24,54.15,54.19,19751.0,46.1895,46.2151,46.1384,46.1725,19751.0
2016-01-04 10:20:00,54.2,54.29,54.12,54.13,18571.0,46.181,46.2577,46.1128,46.1213,18571.0
2016-01-04 10:25:00,54.11,54.23,54.11,54.14,14549.0,46.1043,46.2065,46.1043,46.1299,14549.0
2016-01-04 10:30:00,54.13,54.15,54.03,54.04,18246.0,46.1213,46.1384,46.0361,46.0446,18246.0
2016-01-04 10:35:00,54.03,54.08,54.01,54.07,27419.0,46.0361,46.0787,46.0191,46.0702,27419.0
2016-01-04 10:40:00,54.06,54.08,53.97,54.08,35688.0,46.0617,46.0787,45.985,46.0787,35688.0
2016-01-04 10:45:00,54.08,54.09,54.02,54.06,17667.0,46.0787,46.0873,46.0276,46.0617,17667.0
2016-01-04 10:50:00,54.06,54.08,53.99,54.0,38781.0,46.0617,46.0787,46.002,46.0106,38781.0
2016-01-04 10:55:00,54.0,54.02,53.93,53.95,67904.0,46.0106,46.0276,45.9509,45.968,67904.0
2016-01-04 11:00:00,53.95,54.0,53.92,53.95,63638.0,45.968,46.0106,45.9424,45.968,63638.0
2016-01-04 11:05:00,53.95,53.97,53.89,53.91,28386.0,45.968,45.985,45.9168,45.9339,28386.0
2016-01-04 11:10:00,53.9,53.95,53.84,53.92,16168.0,45.9254,45.968,45.8742,45.9424,16168.0
2016-01-04 11:15:00,53.94,53.95,53.86,53.9,18893.0,45.9594,45.968,45.8913,45.9254,18893.0
2016-01-04 11:20:00,53.91,54.01,53.89,53.99,27117.0,45.9339,46.0191,45.9168,46.002,27117.0
2016-01-04 11:25:00,53.98,54.01,53.93,53.99,13540.0,45.9935,46.0191,45.9509,46.002,13540.0
2016-01-04 11:30:00,54.0,54.1,53.99,54.09,15007.0,46.0106,46.0958,46.002,46.0873,15007.0
2016-01-04 11:35:00,54.1,54.14,54.02,54.14,27700.0,46.0958,46.1299,46.0276,46.1299,27700.0
2016-01-04 11:40:00,54.15,54.27,54.14,54.2,17021.0,46.1384,46.2406,46.1299,46.181,17021.0
2016-01-04 11:45:00,54.18,54.18,54.12,54.17,13303.0,46.1639,46.1639,46.1128,46.1554,13303.0
2016-01-04 11:50:00,54.17,54.22,54.13,54.13,11336.0,46.1554,46.198,46.1213,46.1213,11336.0
2016-01-04 11:55:00,54.12,54.12,54.01,54.06,14417.0,46.1128,46.1128,46.0191,46.0617,14417.0
2016-01-04 12:00:00,54.05,54.05,53.96,54.0,9818.0,46.0532,46.0532,45.9765,46.0106,9818.0
2016-01-04 12:05:00,54.0,54.03,53.95,53.96,21477.0,46.0106,46.0361,45.968,45.9765,21477.0
2016-01-04 12:10:00,53.95,54.01,53.94,53.97,25049.0,45.968,46.0191,45.9594,45.985,25049.0
2016-01-04 12:15:00,53.97,54.05,53.97,54.02,13020.0,45.985,46.0532,45.985,46.0276,13020.0
2016-01-04 12:20:00,54.02,54.06,54.0,54.03,15795.0,46.0276,46.0617,46.0106,46.0361,15795.0
2016-01-04 12:25:00,54.02,54.13,54.01,54.1,26597.0,46.0276,46.1213,46.0191,46.0958,26597.0
2016-01-04 12:30:00,54.08,54.09,54.02,54.04,10450.0,46.0787,46.0873,46.0276,46.0446,10450.0
2016-01-04 12:35:00,54.04,54.11,54.03,54.1,10862.0,46.0446,46.1043,46.0361,46.0958,10862.0
2016-01-04 12:40:00,54.09,54.15,54.03,54.12,12859.0,46.0873,46.1384,46.0361,46.1128,12859.0
2016-01-04 12:45:00,54.12,54.14,54.04,54.04,11814.0,46.1128,46.1299,46.0446,46.0446,11814.0
2016-01-04 12:50:00,54.05,54.13,54.05,54.12,11142.0,46.0532,46.1213,46.0532,46.1128,11142.0
2016-01-04 12:55:00,54.12,54.15,54.03,54.05,12595.0,46.1128,46.1384,46.0361,46.0532,12595.0
2016-01-04 13:00:00,54.05,54.07,53.98,54.07,14233.0,46.0532,46.0702,45.9935,46.0702,14233.0
2016-01-04 13:05:00,54.06,54.08,54.03,54.04,16291.0,46.0617,46.0787,46.0361,46.0446,16291.0
2016-01-04 13:10:00,54.04,54.07,54.02,54.04,20570.0,46.0446,46.0702,46.0276,46.0446,20570.0
2016-01-04 13:15:00,54.04,54.08,53.97,53.98,16396.0,46.0446,46.0787,45.985,45.9935,16396.0
2016-01-04 13:20:00,53.98,54.0,53.94,53.96,25188.0,45.9935,46.0106,45.9594,45.9765,25188.0
2016-01-04 13:25:00,53.96,54.01,53.94,54.0,11771.0,45.9765,46.0191,45.9594,46.0106,11771.0
2016-01-04 13:30:00,53.99,54.0,53.95,53.98,11152.0,46.002,46.0106,45.968,45.9935,11152.0
2016-01-04 13:35:00,53.99,54.02,53.94,53.97,10710.0,46.002,46.0276,45.9594,45.985,10710.0
2016-01-04 13:40:00,53.98,54.0,53.94,53.95,23452.0,45.9935,46.0106,45.9594,45.968,23452.0
2016-01-04 13:45:00,53.95,53.99,53.94,53.95,31944.0,45.968,46.002,45.9594,45.968,31944.0
2016-01-04 13:50:00,53.95,54.0,53.95,53.96,13913.0,45.968,46.0106,45.968,45.9765,13913.0
2016-01-04 13:55:00,53.97,53.99,53.94,53.98,23599.0,45.985,46.002,45.9594,45.9935,23599.0
2016-01-04 14:00:00,53.97,54.01,53.94,53.97,37603.0,45.985,46.0191,45.9594,45.985,37603.0
2016-01-04 14:05:00,53.96,54.03,53.93,54.03,28197.0,45.9765,46.0361,45.9509,46.0361,28197.0
2016-01-04 14:10:00,54.02,54.03,53.98,54.03,27826.0,46.0276,46.0361,45.9935,46.0361,27826.0
2016-01-04 14:15:00,54.04,54.09,53.99,54.07,22577.0,46.0446,46.0873,46.002,46.0702,22577.0
2016-01-04 14:20:00,54.08,54.13,54.05,54.08,10614.0,46.0787,46.1213,46.0532,46.0787,10614.0
2016-01-04 14:25:00,54.08,54.09,54.03,54.04,14056.0,46.0787,46.0873,46.0361,46.0446,14056.0
2016-01-04 14:30:00,54.04,54.06,53.99,54.01,41278.0,46.0446,46.0617,46.002,46.0191,41278.0
2016-01-04 14:35:00,54.01,54.04,53.99,54.04,55450.0,46.0191,46.0446,46.002,46.0446,55450.0
2016-01-04 14:40:00,54.05,54.05,54.0,54.02,14626.0,46.0532,46.0532,46.0106,46.0276,14626.0
2016-01-04 14:45:00,54.03,54.06,53.99,54.0,35103.0,46.0361,46.0617,46.002,46.0106,35103.0
2016-01-04 14:50:00,54.01,54.03,53.99,54.01,52630.0,46.0191,46.0361,46.002,46.0191,52630.0
2016-01-04 14:55:00,54.01,54.06,54.0,54.05,23714.0,46.0191,46.0617,46.0106,46.0532,23714.0
2016-01-04 15:00:00,54.04,54.04,53.98,54.01,36153.0,46.0446,46.0446,45.9935,46.0191,36153.0
2016-01-04 15:05:00,54.0,54.06,53.98,54.03,31080.0,46.0106,46.0617,45.9935,46.0361,31080.0
2016-01-04 15:10:00,54.02,54.06,53.94,53.98,32353.0,46.0276,46.0617,45.9594,45.9935,32353.0
2016-01-04 15:15:00,53.98,54.0,53.88,53.88,23351.0,45.9935,46.0106,45.9083,45.9083,23351.0
2016-01-04 15:20:00,53.88,53.89,53.81,53.81,27545.0,45.9083,45.9168,45.8487,45.8487,27545.0
2016-01-04 15:25:00,53.8,53.87,53.79,53.84,30490.0,45.8402,45.8998,45.8316,45.8742,30490.0
2016-01-04 15:30:00,53.84,53.98,53.83,53.93,43434.0,45.8742,45.9935,45.8657,45.9509,43434.0
2016-01-04 15:35:00,53.93,53.98,53.89,53.98,39049.0,45.9509,45.9935,45.9168,45.9935,39049.0
2016-01-04 15:40:00,53.98,54.07,53.96,54.06,46623.0,45.9935,46.0702,45.9765,46.0617,46623.0
2016-01-04 15:45:00,54.06,54.28,54.06,54.25,69263.0,46.0617,46.2491,46.0617,46.2236,69263.0
2016-01-04 15:50:00,54.25,54.25,54.14,54.2,92574.0,46.2236,46.2236,46.1299,46.181,92574.0
2016-01-04 15:55:00,54.2,54.35,54.2,54.34,171975.0,46.181,46.3088,46.181,46.3003,171975.0
2016-01-05 09:30:00,54.26,54.7,54.16,54.55,43757.0,46.2321,46.607,46.1469,46.4792,43757.0
2016-01-05 09:35:00,54.48,54.53,54.43,54.5,21648.0,46.4195,46.4622,46.3769,46.4366,21648.0
2016-01-05 09:40:00,54.52,54.71,54.51,54.64,19443.0,46.4536,46.6155,46.4451,46.5559,19443.0
2016-01-05 09:45:00,54.65,54.74,54.62,54.62,16113.0,46.5644,46.6411,46.5388,46.5388,16113.0
2016-01-05 09:50:00,54.62,54.67,54.55,54.55,15245.0,46.5388,46.5814,46.4792,46.4792,15245.0
2016-01-05 09:55:00,54.54,54.54,54.44,54.44,12800.0,46.4707,46.4707,46.3855,46.3855,12800.0
2016-01-05 10:00:00,54.45,54.47,54.38,54.45,15774.0,46.394,46.411,46.3343,46.394,15774.0
2016-01-05 10:05:00,54.45,54.47,54.35,54.35,20096.0,46.394,46.411,46.3088,46.3088,20096.0
2016-01-05 10:10:00,54.35,54.43,54.35,54.38,22721.0,46.3088,46.3769,46.3088,46.3343,22721.0
2016-01-05 10:15:00,54.37,54.38,54.3,54.37,19203.0,46.3258,46.3343,46.2662,46.3258,19203.0
2016-01-05 10:20:00,54.35,54.36,54.3,54.32,12539.0,46.3088,46.3173,46.2662,46.2832,12539.0
2016-01-05 10:25:00,54.32,54.32,54.24,54.25,20166.0,46.2832,46.2832,46.2151,46.2236,20166.0
2016-01-05 10:30:00,54.25,54.31,54.23,54.31,34891.0,46.2236,46.2747,46.2065,46.2747,34891.0
2016-01-05 10:35:00,54.31,54.44,54.28,54.44,21278.0,46.2747,46.3855,46.2491,46.3855,21278.0
2016-01-05 10:40:00,54.44,54.51,54.38,54.38,22980.0,46.3855,46.4451,46.3343,46.3343,22980.0
2016-01-05 10:45:00,54.39,54.39,54.35,54.38,19340.0,46.3429,46.3429,46.3088,46.3343,19340.0
2016-01-05 10:50:00,54.38,54.44,54.34,54.42,25656.0,46.3343,46.3855,46.3003,46.3684,25656.0
2016-01-05 10:55:00,54.44,54.47,54.42,54.44,14884.0,46.3855,46.411,46.3684,46.3855,14884.0
2016-01-05 11:00:00,54.44,54.5,54.43,54.47,16002.0,46.3855,46.4366,46.3769,46.411,16002.0
2016-01-05 11:05:00,54.48,54.51,54.47,54.48,17476.0,46.4195,46.4451,46.411,46.4195,17476.0
2016-01-05 11:10:00,54.47,54.47,54.36,54.36,95631.0,46.411,46.411,46.3173,46.3173,95631.0
2016-01-05 11:15:00,54.35,54.38,54.32,54.33,20940.0,46.3088,46.3343,46.2832,46.2917,20940.0
2016-01-05 11:20:00,54.33,54.39,54.3,54.31,26675.0,46.2917,46.3429,46.2662,46.2747,26675.0
2016-01-05 11:25:00,54.32,54.4,54.32,54.34,16047.0,46.2832,46.3514,46.2832,46.3003,16047.0
2016-01-05 11:30:00,54.34,54.5,54.33,54.49,12623.0,46.3003,46.4366,46.2917,46.4281,12623.0
2016-01-05 11:35:00,54.49,54.59,54.49,54.55,41194.0,46.4281,46.5133,46.4281,46.4792,41194.0
2016-01-05 11:40:00,54.56,54.63,54.54,54.55,22595.0,46.4877,46.5474,46.4707,46.4792,22595.0
2016-01-05 11:45:00,54.55,54.67,54.54,54.66,17575.0,46.4792,46.5814,46.4707,46.5729,17575.0
2016-01-05 11:50:00,54.67,54.69,54.63,54.63,8457.0,46.5814,46.5985,46.5474,46.5474,8457.0
2016-01-05 11:55:00,54.63,54.67,54.61,54.64,11225.0,46.5474,46.5814,46.5303,46.5559,11225.0
2016-01-05 12:00:00,54.65,54.65,54.57,54.61,33996.0,46.5644,46.5644,46.4962,46.5303,33996.0
2016-01-05 12:05:00,54.61,54.63,54.56,54.6,26390.0,46.5303,46.5474,46.4877,46.5218,26390.0
2016-01-05 12:10:00,54.61,54.63,54.54,54.54,23273.0,46.5303,46.5474,46.4707,46.4707,23273.0
2016-01-05 12:15:00,54.53,54.59,54.47,54.58,15748.0,46.4622,46.5133,46.411,46.5048,15748.0
2016-01-05 12:20:00,54.56,54.64,54.55,54.64,32216.0,46.4877,46.5559,46.4792,46.5559,32216.0
2016-01-05 12:25:00,54.65,54.67,54.61,54.63,13651.0,46.5644,46.5814,46.5303,46.5474,13651.0
2016-01-05 12:30:00,54.63,54.65,54.59,54.59,18423.0,46.5474,46.5644,46.5133,46.5133,18423.0
2016-01-05 12:35:00,54.59,54.65,54.59,54.65,10290.0,46.5133,46.5644,46.5133,46.5644,10290.0
2016-01-05 12:40:00,54.65,54.65,54.58,54.59,7035.0,46.5644,46.5644,46.5048,46.5133,7035.0
2016-01-05 12:45:00,54.59,54.6,54.55,54.59,9267.0,46.5133,46.5218,46.4792,46.5133,9267.0
2016-01-05 12:50:00,54.58,54.62,54.55,54.61,6501.0,46.5048,46.5388,46.4792,46.5303,6501.0
2016-01-05 12:55:00,54.63,54.68,54.6,54.68,17480.0,46.5474,46.59,46.5218,46.59,17480.0
2016-01-05 13:00:00,54.68,54.72,54.65,54.72,26905.0,46.59,46.624,46.5644,46.624,26905.0
2016-01-05 13:05:00,54.73,54.74,54.67,54.71,16293.0,46.6326,46.6411,46.5814,46.6155,16293.0
2016-01-05 13:10:00,54.71,54.79,54.71,54.71,62128.0,46.6155,46.6837,46.6155,46.6155,62128.0
2016-01-05 13:15:00,54.71,54.72,54.65,54.66,10875.0,46.6155,46.624,46.5644,46.5729,10875.0
2016-01-05 13:20:00,54.65,54.66,54.6,54.63,13285.0,46.5644,46.5729,46.5218,46.5474,13285.0
2016-01-05 13:25:00,54.63,54.69,54.63,54.68,11448.0,46.5474,46.5985,46.5474,46.59,11448.0
2016-01-05 13:30:00,54.68,54.72,54.66,54.69,26751.0,46.59,46.624,46.5729,46.5985,26751.0
2016-01-05 13:35:00,54.69,54.72,54.69,54.72,6914.0,46.5985,46.624,46.5985,46.624,6914.0
2016-01-05 13:40:00,54.72,54.89,54.71,54.88,21131.0,46.624,46.7689,46.6155,46.7604,21131.0
2016-01-05 13:45:00,54.9,54.92,54.87,54.89,13092.0,46.7774,46.7945,46.7518,46.7689,13092.0
2016-01-05 13:50:00,54.89,54.92,54.89,54.91,11637.0,46.7689,46.7945,46.7689,46.7859,11637.0
2016-01-05 13:55:00,54.92,54.92,54.87,54.87,11681.0,46.7945,46.7945,46.7518,46.7518,11681.0
2016-01-05 14:00:00,54.87,54.89,54.82,54.85,21012.0,46.7518,46.7689,46.7092,46.7348,21012.0
2016-01-05 14:05:00,54.86,54.88,54.83,54.88,13569.0,46.7433,46.7604,46.7178,46.7604,13569.0
2016-01-05 14:10:00,54.87,54.92,54.85,54.89,15481.0,46.7518,46.7945,46.7348,46.7689,15481.0
2016-01-05 14:15:00,54.88,54.94,54.86,54.94,11321.0,46.7604,46.8115,46.7433,46.8115,11321.0
2016-01-05 14:20:00,54.94,55.02,54.94,55.02,15190.0,46.8115,46.8797,46.8115,46.8797,15190.0
2016-01-05 14:25:00,55.03,55.03,54.96,54.96,10394.0,46.8882,46.8882,46.8285,46.8285,10394.0
2016-01-05 14:30:00,54.96,54.98,54.92,54.92,12719.0,46.8285,46.8456,46.7945,46.7945,12719.0
2016-01-05 14:35:00,54.92,54.99,54.92,54.95,38495.0,46.7945,46.8541,46.7945,46.82,38495.0
2016-01-05 14:40:00,54.95,54.95,54.88,54.89,15808.0,46.82,46.82,46.7604,46.7689,15808.0
2016-01-05 14:45:00,54.9,54.95,54.88,54.95,23282.0,46.7774,46.82,46.7604,46.82,23282.0
2016-01-05 14:50:00,54.96,55.0,54.9,54.91,29111.0,46.8285,46.8626,46.7774,46.7859,29111.0
2016-01-05 14:55:00,54.91,54.94,54.86,54.9,13227.0,46.7859,46.8115,46.7433,46.7774,13227.0
2016-01-05 15:00:00,54.89,54.9,54.82,54.84,24431.0,46.7689,46.7774,46.7092,46.7263,24431.0
2016-01-05 15:05:00,54.83,54.84,54.79,54.82,21552.0,46.7178,46.7263,46.6837,46.7092,21552.0
2016-01-05 15:10:00,54.81,54.83,54.76,54.81,42646.0,46.7007,46.7178,46.6581,46.7007,42646.0
2016-01-05 15:15:00,54.8,54.82,54.72,54.74,20731.0,46.6922,46.7092,46.624,46.6411,20731.0
2016-01-05 15:20:00,54.74,54.78,54.67,54.74,33887.0,46.6411,46.6752,46.5814,46.6411,33887.0
2016-01-05 15:25:00,54.74,54.88,54.73,54.84,29913.0,46.6411,46.7604,46.6326,46.7263,29913.0
2016-01-05 15:30:00,54.83,54.87,54.77,54.8,72168.0,46.7178,46.7518,46.6666,46.6922,72168.0
2016-01-05 15:35:00,54.8,54.82,54.72,54.78,36707.0,46.6922,46.7092,46.624,46.6752,36707.0
2016-01-05 15:40:00,54.79,54.92,54.79,54.86,45492.0,46.6837,46.7945,46.6837,46.7433,45492.0
2016-01-05 15:45:00,54.85,54.89,54.82,54.88,50841.0,46.7348,46.7689,46.7092,46.7604,50841.0
2016-01-05 15:50:00,54.88,54.9,54.85,54.86,50749.0,46.7604,46.7774,46.7348,46.7433,50749.0
2016-01-05 15:55:00,54.86,54.91,54.77,54.77,205757.0,46.7433,46.7859,46.6666,46.6666,205757.0
2016-01-06 09:30:00,53.97,54.66,53.84,54.3,35865.0,45.985,46.5729,45.8742,46.2662,35865.0
2016-01-06 09:35:00,54.24,54.33,54.15,54.31,19557.0,46.2151,46.2917,46.1384,46.2747,19557.0
2016-01-06 09:40:00,54.31,54.31,54.15,54.21,16892.0,46.2747,46.2747,46.1384,46.1895,16892.0
2016-01-06 09:45:00,54.22,54.24,54.09,54.2,25970.0,46.198,46.2151,46.0873,46.181,25970.0
2016-01-06 09:50:00,54.21,54.25,54.13,54.17,24183.0,46.1895,46.2236,46.1213,46.1554,24183.0
2016-01-06 09:55:00,54.18,54.21,54.15,54.2,12430.0,46.1639,46.1895,46.1384,46.181,12430.0
2016-01-06 10:00:00,54.2,54.27,54.17,54.27,51040.0,46.181,46.2406,46.1554,46.2406,51040.0
2016-01-06 10:05:00,54.27,54.33,54.26,54.33,19096.0,46.2406,46.2917,46.2321,46.2917,19096.0
2016-01-06 10:10:00,54.33,54.33,54.24,54.32,20555.0,46.2917,46.2917,46.2151,46.2832,20555.0
2016-01-06 10:15:00,54.32,54.33,54.25,54.29,15929.0,46.2832,46.2917,46.2236,46.2577,15929.0
2016-01-06 10:20:00,54.28,54.38,54.28,54.32,29148.0,46.2491,46.3343,46.2491,46.2832,29148.0
2016-01-06 10:25:00,54.31,54.32,54.24,54.25,17440.0,46.2747,46.2832,46.2151,46.2236,17440.0
2016-01-06 10:30:00,54.24,54.25,54.2,54.24,15670.0,46.2151,46.2236,46.181,46.2151,15670.0
2016-01-06 10:35:00,54.24,54.25,54.06,54.08,26119.0,46.2151,46.2236,46.0617,46.0787,26119.0
2016-01-06 10:40:00,54.07,54.09,54.0,54.03,29946.0,46.0702,46.0873,46.0106,46.0361,29946.0
2016-01-06 10:45:00,54.03,54.04,53.95,54.01,24125.0,46.0361,46.0446,45.968,46.0191,24125.0
2016-01-06 10:50:00,54.01,54.05,54.0,54.02,9449.0,46.0191,46.0532,46.0106,46.0276,9449.0
2016-01-06 10:55:00,54.03,54.09,54.01,54.02,10635.0,46.0361,46.0873,46.0191,46.0276,10635.0
2016-01-06 11:00:00,54.02,54.03,53.98,54.03,34739.0,46.0276,46.0361,45.9935,46.0361,34739.0
2016-01-06 11:05:00,54.04,54.04,53.99,54.02,16629.0,46.0446,46.0446,46.002,46.0276,16629.0
2016-01-06 11:10:00,54.02,54.02,53.97,54.01,14877.0,46.0276,46.0276,45.985,46.0191,14877.0
2016-01-06 11:15:00,54.02,54.05,53.98,54.04,18307.0,46.0276,46.0532,45.9935,46.0446,18307.0
2016-01-06 11:20:00,54.05,54.16,54.05,54.1,32560.0,46.0532,46.1469,46.0532,46.0958,32560.0
2016-01-06 11:25:00,54.1,54.19,54.08,54.17,90681.0,46.0958,46.1725,46.0787,46.1554,90681.0
2016-01-06 11:30:00,54.18,54.18,54.13,54.18,40140.0,46.1639,46.1639,46.1213,46.1639,40140.0
2016-01-06 11:35:00,54.18,54.23,54.16,54.23,17238.0,46.1639,46.2065,46.1469,46.2065,17238.0
2016-01-06 11:40:00,54.23,54.27,54.18,54.18,25260.0,46.2065,46.2406,46.1639,46.1639,25260.0
2016-01-06 11:45:00,54.18,54.2,54.16,54.19,9194.0,46.1639,46.181,46.1469,46.1725,9194.0
2016-01-06 11:50:00,54.19,54.19,54.16,54.16,10007.0,46.1725,46.1725,46.1469,46.1469,10007.0
2016-01-06 11:55:00,54.16,54.17,54.1,54.12,21893.0,46.1469,46.1554,46.0958,46.1128,21893.0
2016-01-06 12:00:00,54.11,54.12,54.07,54.1,23672.0,46.1043,46.1128,46.0702,46.0958,23672.0
2016-01-06 12:05:00,54.11,54.14,54.09,54.11,10735.0,46.1043,46.1299,46.0873,46.1043,10735.0
2016-01-06 12:10:00,54.1,54.11,54.09,54.1,9297.0,46.0958,46.1043,46.0873,46.0958,9297.0
2016-01-06 12:15:00,54.1,54.14,54.09,54.1,23467.0,46.0958,46.1299,46.0873,46.0958,23467.0
2016-01-06 12:20:00,54.1,54.14,54.08,54.11,17201.0,46.0958,46.1299,46.0787,46.1043,17201.0
2016-01-06 12:25:00,54.12,54.12,54.05,54.09,15161.0,46.1128,46.1128,46.0532,46.0873,15161.0
2016-01-06 12:30:00,54.08,54.12,54.07,54.12,7363.0,46.0787,46.1128,46.0702,46.1128,7363.0
2016-01-06 12:35:00,54.12,54.23,54.09,54.18,16537.0,46.1128,46.2065,46.0873,46.1639,16537.0
2016-01-06 12:40:00,54.17,54.18,54.14,54.14,8782.0,46.1554,46.1639,46.1299,46.1299,8782.0
2016-01-06 12:45:00,54.14,54.16,54.11,54.12,17760.0,46.1299,46.1469,46.1043,46.1128,17760.0
2016-01-06 12:50:00,54.12,54.15,54.12,54.12,3518.0,46.1128,46.1384,46.1128,46.1128,3518.0
2016-01-06 12:55:00,54.13,54.14,54.12,54.12,4385.0,46.1213,46.1299,46.1128,46.1128,4385.0
2016-01-06 13:00:00,54.11,54.13,54.06,54.11,14027.0,46.1043,46.1213,46.0617,46.1043,14027.0
2016-01-06 13:05:00,54.12,54.12,54.04,54.05,6305.0,46.1128,46.1128,46.0446,46.0532,6305.0
2016-01-06 13:10:00,54.05,54.07,54.01,54.01,6662.0,46.0532,46.0702,46.0191,46.0191,6662.0
2016-01-06 13:15:00,54.01,54.04,53.99,54.01,7083.0,46.0191,46.0446,46.002,46.0191,7083.0
2016-01-06 13:20:00,54.01,54.05,54.0,54.04,12015.0,46.0191,46.0532,46.0106,46.0446,12015.0
2016-01-06 13:25:00,54.05,54.08,54.02,54.05,8431.0,46.0532,46.0787,46.0276,46.0532,8431.0
2016-01-06 13:30:00,54.06,54.07,54.04,54.07,9813.0,46.0617,46.0702,46.0446,46.0702,9813.0
2016-01-06 13:35:00,54.07,54.13,54.06,54.11,11336.0,46.0702,46.1213,46.0617,46.1043,11336.0
2016-01-06 13:40:00,54.11,54.13,54.06,54.06,6322.0,46.1043,46.1213,46.0617,46.0617,6322.0
2016-01-06 13:45:00,54.07,54.08,54.04,54.05,15800.0,46.0702,46.0787,46.0446,46.0532,15800.0
2016-01-06 13:50:00,54.04,54.11,54.04,54.1,45268.0,46.0446,46.1043,46.0446,46.0958,45268.0
2016-01-06 13:55:00,54.1,54.12,54.07,54.08,13450.0,46.0958,46.1128,46.0702,46.0787,13450.0
2016-01-06 14:00:00,54.08,54.17,54.05,54.14,30345.0,46.0787,46.1554,46.0532,46.1299,30345.0
2016-01-06 14:05:00,54.13,54.22,54.1,54.22,23514.0,46.1213,46.198,46.0958,46.198,23514.0
2016-01-06 14:10:00,54.21,54.21,54.12,54.13,25420.0,46.1895,46.1895,46.1128,46.1213,25420.0
2016-01-06 14:15:00,54.14,54.17,54.09,54.13,36187.0,46.1299,46.1554,46.0873,46.1213,36187.0
2016-01-06 14:20:00,54.12,54.14,54.04,54.06,37607.0,46.1128,46.1299,46.0446,46.0617,37607.0
2016-01-06 14:25:00,54.06,54.09,54.02,54.05,46168.0,46.0617,46.0873,46.0276,46.0532,46168.0
2016-01-06 14:30:00,54.06,54.07,54.03,54.06,21715.0,46.0617,46.0702,46.0361,46.0617,21715.0
2016-01-06 14:35:00,54.07,54.08,53.99,54.01,33689.0,46.0702,46.0787,46.002,46.0191,33689.0
2016-01-06 14:40:00,54.0,54.0,53.86,53.87,59808.0,46.0106,46.0106,45.8913,45.8998,59808.0
2016-01-06 14:45:00,53.87,53.88,53.73,53.73,37867.0,45.8998,45.9083,45.7805,45.7805,37867.0
2016-01-06 14:50:00,53.73,53.78,53.7,53.77,16055.0,45.7805,45.8231,45.755,45.8146,16055.0
2016-01-06 14:55:00,53.77,53.78,53.7,53.72,20084.0,45.8146,45.8231,45.755,45.772,20084.0
2016-01-06 15:00:00,53.72,53.8,53.71,53.8,21719.0,45.772,45.8402,45.7635,45.8402,21719.0
2016-01-06 15:05:00,53.8,53.82,53.77,53.8,15659.0,45.8402,45.8572,45.8146,45.8402,15659.0
2016-01-06 15:10:00,53.81,53.81,53.75,53.79,33751.0,45.8487,45.8487,45.7976,45.8316,33751.0
2016-01-06 15:15:00,53.78,53.88,53.77,53.88,19203.0,45.8231,45.9083,45.8146,45.9083,19203.0
2016-01-06 15:20:00,53.88,53.93,53.83,53.91,57612.0,45.9083,45.9509,45.8657,45.9339,57612.0
2016-01-06 15:25:00,53.92,54.06,53.91,54.02,84424.0,45.9424,46.0617,45.9339,46.0276,84424.0
2016-01-06 15:30:00,54.03,54.05,53.94,54.02,33314.0,46.0361,46.0532,45.9594,46.0276,33314.0
2016-01-06 15:35:00,54.02,54.07,53.98,54.07,23383.0,46.0276,46.0702,45.9935,46.0702,23383.0
2016-01-06 15:40:00,54.07,54.08,54.03,54.04,29808.0,46.0702,46.0787,46.0361,46.0446,29808.0
2016-01-06 15:45:00,54.03,54.04,53.97,54.02,41373.0,46.0361,46.0446,45.985,46.0276,41373.0
2016-01-06 15:50:00,54.02,54.03,53.91,54.02,81507.0,46.0276,46.0361,45.9339,46.0276,81507.0
2016-01-06 15:55:00,54.02,54.14,54.0,54.11,235973.0,46.0276,46.1299,46.0106,46.1043,235973.0
2016-01-07 09:30:00,53.12,53.24,53.04,53.19,34185.0,45.2608,45.363,45.1926,45.3204,34185.0
2016-01-07 09:35:00,53.17,53.31,53.15,53.28,21706.0,45.3034,45.4227,45.2863,45.3971,21706.0
2016-01-07 09:40:00,53.27,53.38,53.23,53.37,21818.0,45.3886,45.4823,45.3545,45.4738,21818.0
2016-01-07 09:45:00,53.37,53.55,53.35,53.55,25453.0,45.4738,45.6271,45.4567,45.6271,25453.0
2016-01-07 09:50:00,53.56,53.63,53.49,53.61,12805.0,45.6357,45.6953,45.576,45.6783,12805.0
2016-01-07 09:55:00,53.6,53.63,53.53,53.59,48843.0,45.6697,45.6953,45.6101,45.6612,48843.0
2016-01-07 10:00:00,53.61,53.61,53.36,53.37,24485.0,45.6783,45.6783,45.4653,45.4738,24485.0
2016-01-07 10:05:00,53.36,53.44,53.34,53.42,19062.0,45.4653,45.5334,45.4482,45.5164,19062.0
2016-01-07 10:10:00,53.42,53.43,53.31,53.39,14449.0,45.5164,45.5249,45.4227,45.4908,14449.0
2016-01-07 10:15:00,53.41,53.49,53.39,53.49,13540.0,45.5079,45.576,45.4908,45.576,13540.0
2016-01-07 10:20:00,53.49,53.51,53.26,53.27,69691.0,45.576,45.5931,45.3801,45.3886,69691.0
2016-01-07 10:25:00,53.28,53.35,53.24,53.3,31414.0,45.3971,45.4567,45.363,45.4141,31414.0
2016-01-07 10:30:00,53.31,53.43,53.31,53.4,97382.0,45.4227,45.5249,45.4227,45.4993,97382.0
2016-01-07 10:35:00,53.4,53.49,53.37,53.45,86959.0,45.4993,45.576,45.4738,45.5419,86959.0
2016-01-07 10:40:00,53.46,53.51,53.41,53.48,13794.0,45.5505,45.5931,45.5079,45.5675,13794.0
2016-01-07 10:45:00,53.48,53.58,53.48,53.56,22552.0,45.5675,45.6527,45.5675,45.6357,22552.0
2016-01-07 10:50:00,53.57,53.7,53.56,53.65,37685.0,45.6442,45.755,45.6357,45.7124,37685.0
2016-01-07 10:55:00,53.65,53.68,53.61,53.63,34890.0,45.7124,45.7379,45.6783,45.6953,34890.0
2016-01-07 11:00:00,53.63,53.66,53.61,53.65,41620.0,45.6953,45.7209,45.6783,45.7124,41620.0
2016-01-07 11:05:00,53.64,53.65,53.54,53.56,21878.0,45.7038,45.7124,45.6186,45.6357,21878.0
2016-01-07 11:10:00,53.55,53.6,53.54,53.6,50819.0,45.6271,45.6697,45.6186,45.6697,50819.0
2016-01-07 11:15:00,53.59,53.65,53.57,53.61,53912.0,45.6612,45.7124,45.6442,45.6783,53912.0
2016-01-07 11:20:00,53.61,53.65,53.56,53.63,82515.0,45.6783,45.7124,45.6357,45.6953,82515.0
2016-01-07 11:25:00,53.63,53.67,53.59,53.62,16613.0,45.6953,45.7294,45.6612,45.6868,16613.0
2016-01-07 11:30:00,53.61,53.68,53.57,53.64,34228.0,45.6783,45.7379,45.6442,45.7038,34228.0
2016-01-07 11:35:00,53.64,53.74,53.62,53.74,31784.0,45.7038,45.789,45.6868,45.789,31784.0
2016-01-07 11:40:00,53.73,53.74,53.67,53.67,35762.0,45.7805,45.789,45.7294,45.7294,35762.0
2016-01-07 11:45:00,53.66,53.66,53.58,53.61,36802.0,45.7209,45.7209,45.6527,45.6783,36802.0
2016-01-07 11:50:00,53.61,53.68,53.59,53.62,37425.0,45.6783,45.7379,45.6612,45.6868,37425.0
2016-01-07 11:55:00,53.63,53.65,53.58,53.59,26385.0,45.6953,45.7124,45.6527,45.6612,26385.0
2016-01-07 12:00:00,53.59,53.63,53.57,53.61,21295.0,45.6612,45.6953,45.6442,45.6783,21295.0
2016-01-07 12:05:00,53.62,53.65,53.59,53.6,41435.0,45.6868,45.7124,45.6612,45.6697,41435.0
2016-01-07 12:10:00,53.6,53.63,53.58,53.61,28579.0,45.6697,45.6953,45.6527,45.6783,28579.0
2016-01-07 12:15:00,53.61,53.66,53.6,53.63,13641.0,45.6783,45.7209,45.6697,45.6953,13641.0
2016-01-07 12:20:00,53.62,53.63,53.59,53.6,27722.0,45.6868,45.6953,45.6612,45.6697,27722.0
2016-01-07 12:25:00,53.61,53.65,53.6,53.63,37083.0,45.6783,45.7124,45.6697,45.6953,37083.0
2016-01-07 12:30:00,53.63,53.7,53.63,53.7,34052.0,45.6953,45.755,45.6953,45.755,34052.0
2016-01-07 12:35:00,53.69,53.7,53.65,53.69,61100.0,45.7464,45.755,45.7124,45.7464,61100.0
2016-01-07 12:40:00,53.68,53.7,53.61,53.64,51024.0,45.7379,45.755,45.6783,45.7038,51024.0
2016-01-07 12:45:00,53.64,53.67,53.63,53.65,16157.0,45.7038,45.7294,45.6953,45.7124,16157.0
2016-01-07 12:50:00,53.66,53.66,53.62,53.62,16836.0,45.7209,45.7209,45.6868,45.6868,16836.0
2016-01-07 12:55:00,53.62,53.65,53.56,53.61,44146.0,45.6868,45.7124,45.6357,45.6783,44146.0
2016-01-07 13:00:00,53.61,53.64,53.59,53.63,41189.0,45.6783,45.7038,45.6612,45.6953,41189.0
2016-01-07 13:05:00,53.62,53.63,53.57,53.61,93028.0,45.6868,45.6953,45.6442,45.6783,93028.0
2016-01-07 13:10:00,53.61,53.63,53.53,53.62,126271.0,45.6783,45.6953,45.6101,45.6868,126271.0
2016-01-07 13:15:00,53.62,53.64,53.58,53.6,74755.0,45.6868,45.7038,45.6527,45.6697,74755.0
2016-01-07 13:20:00,53.59,53.63,53.54,53.62,206110.0,45.6612,45.6953,45.6186,45.6868,206110.0
2016-01-07 13:25:00,53.62,53.65,53.58,53.59,52901.0,45.6868,45.7124,45.6527,45.6612,52901.0
2016-01-07 13:30:00,53.58,53.61,53.55,53.59,111682.0,45.6527,45.6783,45.6271,45.6612,111682.0
2016-01-07 13:35:00,53.59,53.6,53.52,53.57,116595.0,45.6612,45.6697,45.6016,45.6442,116595.0
2016-01-07 13:40:00,53.56,53.6,53.53,53.59,57178.0,45.6357,45.6697,45.6101,45.6612,57178.0
2016-01-07 13:45:00,53.57,53.64,53.56,53.64,23691.0,45.6442,45.7038,45.6357,45.7038,23691.0
2016-01-07 13:50:00,53.64,53.71,53.63,53.71,12160.0,45.7038,45.7635,45.6953,45.7635,12160.0
2016-01-07 13:55:00,53.7,53.72,53.58,53.59,17198.0,45.755,45.772,45.6527,45.6612,17198.0
2016-01-07 14:00:00,53.58,53.6,53.54,53.57,44719.0,45.6527,45.6697,45.6186,45.6442,44719.0
2016-01-07 14:05:00,53.57,53.63,53.53,53.55,51137.0,45.6442,45.6953,45.6101,45.6271,51137.0
2016-01-07 14:10:00,53.56,53.61,53.55,53.55,29584.0,45.6357,45.6783,45.6271,45.6271,29584.0
2016-01-07 14:15:00,53.55,53.62,53.55,53.59,26825.0,45.6271,45.6868,45.6271,45.6612,26825.0
2016-01-07 14:20:00,53.58,53.59,53.56,53.56,22014.0,45.6527,45.6612,45.6357,45.6357,22014.0
2016-01-07 14:25:00,53.56,53.58,53.52,53.52,66113.0,45.6357,45.6527,45.6016,45.6016,66113.0
2016-01-07 14:30:00,53.52,53.56,53.43,53.48,47987.0,45.6016,45.6357,45.5249,45.5675,47987.0
2016-01-07 14:35:00,53.5,53.58,53.49,53.56,33130.0,45.5845,45.6527,45.576,45.6357,33130.0
2016-01-07 14:40:00,53.57,53.63,53.51,53.63,24145.0,45.6442,45.6953,45.5931,45.6953,24145.0
2016-01-07 14:45:00,53.63,53.7,53.59,53.69,26006.0,45.6953,45.755,45.6612,45.7464,26006.0
2016-01-07 14:50:00,53.68,53.69,53.57,53.58,29799.0,45.7379,45.7464,45.6442,45.6527,29799.0
2016-01-07 14:55:00,53.58,53.68,53.53,53.53,58989.0,45.6527,45.7379,45.6101,45.6101,58989.0
2016-01-07 15:00:00,53.52,53.6,53.48,53.59,91167.0,45.6016,45.6697,45.5675,45.6612,91167.0
2016-01-07 15:05:00,53.59,53.68,53.56,53.68,70919.0,45.6612,45.7379,45.6357,45.7379,70919.0
2016-01-07 15:10:00,53.68,53.74,53.66,53.69,68056.0,45.7379,45.789,45.7209,45.7464,68056.0
2016-01-07 15:15:00,53.69,53.74,53.65,53.73,96020.0,45.7464,45.789,45.7124,45.7805,96020.0
2016-01-07 15:20:00,53.73,53.78,53.71,53.78,151180.0,45.7805,45.8231,45.7635,45.8231,151180.0
2016-01-07 15:25:00,53.77,53.78,53.71,53.71,188303.0,45.8146,45.8231,45.7635,45.7635,188303.0
2016-01-07 15:30:00,53.72,53.78,53.69,53.77,139961.0,45.772,45.8231,45.7464,45.8146,139961.0
2016-01-07 15:35:00,53.77,53.81,53.71,53.75,120669.0,45.8146,45.8487,45.7635,45.7976,120669.0
2016-01-07 15:40:00,53.75,53.81,53.72,53.73,113483.0,45.7976,45.8487,45.772,45.7805,113483.0
2016-01-07 15:45:00,53.72,53.83,53.68,53.78,106164.0,45.772,45.8657,45.7379,45.8231,106164.0
2016-01-07 15:50:00,53.78,53.81,53.71,53.8,100668.0,45.8231,45.8487,45.7635,45.8402,100668.0
2016-01-07 15:55:00,53.8,53.82,53.68,53.69,284889.0,45.8402,45.8572,45.7379,45.7464,284889.0
2016-01-08 09:30:00,53.81,53.96,53.68,53.93,48641.0,45.8487,45.9765,45.7379,45.9509,48641.0
2016-01-08 09:35:00,53.91,53.96,53.78,53.83,40607.0,45.9339,45.9765,45.8231,45.8657,40607.0
2016-01-08 09:40:00,53.81,53.88,53.64,53.67,40795.0,45.8487,45.9083,45.7038,45.7294,40795.0
2016-01-08 09:45:00,53.67,53.78,53.65,53.72,24721.0,45.7294,45.8231,45.7124,45.772,24721.0
2016-01-08 09:50:00,53.73,53.85,53.68,53.8,32903.0,45.7805,45.8828,45.7379,45.8402,32903.0
2016-01-08 09:55:00,53.81,53.84,53.77,53.78,14674.0,45.8487,45.8742,45.8146,45.8231,14674.0
2016-01-08 10:00:00,53.8,53.83,53.69,53.73,42497.0,45.8402,45.8657,45.7464,45.7805,42497.0
2016-01-08 10:05:00,53.73,53.77,53.64,53.64,39766.0,45.7805,45.8146,45.7038,45.7038,39766.0
2016-01-08 10:10:00,53.63,53.68,53.56,53.61,29286.0,45.6953,45.7379,45.6357,45.6783,29286.0
2016-01-08 10:15:00,53.61,53.68,53.59,53.68,28099.0,45.6783,45.7379,45.6612,45.7379,28099.0
2016-01-08 10:20:00,53.67,53.76,53.65,53.76,35252.0,45.7294,45.8061,45.7124,45.8061,35252.0
2016-01-08 10:25:00,53.76,53.86,53.76,53.79,11560.0,45.8061,45.8913,45.8061,45.8316,11560.0
2016-01-08 10:30:00,53.79,53.82,53.71,53.73,18077.0,45.8316,45.8572,45.7635,45.7805,18077.0
2016-01-08 10:35:00,53.74,53.74,53.66,53.71,45695.0,45.789,45.789,45.7209,45.7635,45695.0
2016-01-08 10:40:00,53.7,53.73,53.68,53.69,28884.0,45.755,45.7805,45.7379,45.7464,28884.0
2016-01-08 10:45:00,53.68,53.87,53.67,53.86,11833.0,45.7379,45.8998,45.7294,45.8913,11833.0
2016-01-08 10:50:00,53.86,53.86,53.72,53.72,17564.0,45.8913,45.8913,45.772,45.772,17564.0
2016-01-08 10:55:00,53.72,53.8,53.69,53.73,15296.0,45.772,45.8402,45.7464,45.7805,15296.0
2016-01-08 11:00:00,53.73,53.8,53.71,53.72,18766.0,45.7805,45.8402,45.7635,45.772,18766.0
2016-01-08 11:05:00,53.73,53.76,53.64,53.69,25469.0,45.7805,45.8061,45.7038,45.7464,25469.0
2016-01-08 11:10:00,53.68,53.69,53.61,53.63,14658.0,45.7379,45.7464,45.6783,45.6953,14658.0
2016-01-08 11:15:00,53.62,53.7,53.61,53.67,32365.0,45.6868,45.755,45.6783,45.7294,32365.0
2016-01-08 11:20:00,53.67,53.73,53.65,53.71,21633.0,45.7294,45.7805,45.7124,45.7635,21633.0
2016-01-08 11:25:00,53.71,53.71,53.63,53.66,16645.0,45.7635,45.7635,45.6953,45.7209,16645.0
2016-01-08 11:30:00,53.67,53.67,53.52,53.56,36903.0,45.7294,45.7294,45.6016,45.6357,36903.0
2016-01-08 11:35:00,53.55,53.63,53.52,53.63,19140.0,45.6271,45.6953,45.6016,45.6953,19140.0
2016-01-08 11:40:00,53.63,53.64,53.57,53.63,28918.0,45.6953,45.7038,45.6442,45.6953,28918.0
2016-01-08 11:45:00,53.63,53.64,53.59,53.62,21863.0,45.6953,45.7038,45.6612,45.6868,21863.0
2016-01-08 11:50:00,53.62,53.65,53.59,53.64,34499.0,45.6868,45.7124,45.6612,45.7038,34499.0
2016-01-08 11:55:00,53.65,53.66,53.59,53.61,20335.0,45.7124,45.7209,45.6612,45.6783,20335.0
2016-01-08 12:00:00,53.61,53.64,53.57,53.6,28238.0,45.6783,45.7038,45.6442,45.6697,28238.0
2016-01-08 12:05:00,53.6,53.67,53.59,53.65,16709.0,45.6697,45.7294,45.6612,45.7124,16709.0
2016-01-08 12:10:00,53.65,53.66,53.59,53.62,15006.0,45.7124,45.7209,45.6612,45.6868,15006.0
2016-01-08 12:15:00,53.62,53.69,53.61,53.68,19344.0,45.6868,45.7464,45.6783,45.7379,19344.0
2016-01-08 12:20:00,53.66,53.72,53.64,53.7,14557.0,45.7209,45.772,45.7038,45.755,14557.0
2016-01-08 12:25:00,53.69,53.69,53.64,53.68,15028.0,45.7464,45.7464,45.7038,45.7379,15028.0
2016-01-08 12:30:00,53.68,53.68,53.6,53.63,14845.0,45.7379,45.7379,45.6697,45.6953,14845.0
2016-01-08 12:35:00,53.62,53.66,53.59,53.6,13005.0,45.6868,45.7209,45.6612,45.6697,13005.0
2016-01-08 12:40:00,53.6,53.62,53.59,53.61,8200.0,45.6697,45.6868,45.6612,45.6783,8200.0
2016-01-08 12:45:00,53.6,53.73,53.6,53.7,31396.0,45.6697,45.7805,45.6697,45.755,31396.0
2016-01-08 12:50:00,53.7,53.71,53.67,53.71,32540.0,45.755,45.7635,45.7294,45.7635,32540.0
2016-01-08 12:55:00,53.71,53.71,53.67,53.68,25359.0,45.7635,45.7635,45.7294,45.7379,25359.0
2016-01-08 13:00:00,53.68,53.73,53.66,53.66,21829.0,45.7379,45.7805,45.7209,45.7209,21829.0
2016-01-08 13:05:00,53.66,53.66,53.56,53.6,38347.0,45.7209,45.7209,45.6357,45.6697,38347.0
2016-01-08 13:10:00,53.59,53.59,53.54,53.55,14841.0,45.6612,45.6612,45.6186,45.6271,14841.0
2016-01-08 13:15:00,53.55,53.59,53.53,53.58,11079.0,45.6271,45.6612,45.6101,45.6527,11079.0
2016-01-08 13:20:00,53.57,53.6,53.5,53.52,14893.0,45.6442,45.6697,45.5845,45.6016,14893.0
2016-01-08 13:25:00,53.52,53.6,53.49,53.59,31338.0,45.6016,45.6697,45.576,45.6612,31338.0
2016-01-08 13:30:00,53.59,53.64,53.58,53.62,10283.0,45.6612,45.7038,45.6527,45.6868,10283.0
2016-01-08 13:35:00,53.63,53.65,53.62,53.64,8615.0,45.6953,45.7124,45.6868,45.7038,8615.0
2016-01-08 13:40:00,53.64,53.64,53.58,53.59,15647.0,45.7038,45.7038,45.6527,45.6612,15647.0
2016-01-08 13:45:00,53.59,53.59,53.48,53.49,120089.0,45.6612,45.6612,45.5675,45.576,120089.0
2016-01-08 13:50:00,53.49,53.52,53.48,53.52,15222.0,45.576,45.6016,45.5675,45.6016,15222.0
2016-01-08 13:55:00,53.52,53.54,53.46,53.49,37561.0,45.6016,45.6186,45.5505,45.576,37561.0
2016-01-08 14:00:00,53.5,53.6,53.5,53.58,9786.0,45.5845,45.6697,45.5845,45.6527,9786.0
2016-01-08 14:05:00,53.58,53.59,53.53,53.53,10144.0,45.6527,45.6612,45.6101,45.6101,10144.0
2016-01-08 14:10:00,53.52,53.52,53.47,53.48,59857.0,45.6016,45.6016,45.559,45.5675,59857.0
2016-01-08 14:15:00,53.48,53.5,53.43,53.48,23963.0,45.5675,45.5845,45.5249,45.5675,23963.0
2016-01-08 14:20:00,53.47,53.47,53.34,53.35,49861.0,45.559,45.559,45.4482,45.4567,49861.0
2016-01-08 14:25:00,53.34,53.35,53.29,53.34,27613.0,45.4482,45.4567,45.4056,45.4482,27613.0
2016-01-08 14:30:00,53.33,53.39,53.31,53.35,24055.0,45.4397,45.4908,45.4227,45.4567,24055.0
2016-01-08 14:35:00,53.34,53.37,53.3,53.35,33937.0,45.4482,45.4738,45.4141,45.4567,33937.0
2016-01-08 14:40:00,53.34,53.45,53.29,53.44,28009.0,45.4482,45.5419,45.4056,45.5334,28009.0
2016-01-08 14:45:00,53.44,53.47,53.41,53.46,18979.0,45.5334,45.559,45.5079,45.5505,18979.0
2016-01-08 14:50:00,53.46,53.48,53.38,53.47,61887.0,45.5505,45.5675,45.4823,45.559,61887.0
2016-01-08 14:55:00,53.46,53.47,53.39,53.42,34865.0,45.5505,45.559,45.4908,45.5164,34865.0
2016-01-08 15:00:00,53.41,53.45,53.39,53.44,37063.0,45.5079,45.5419,45.4908,45.5334,37063.0
2016-01-08 15:05:00,53.43,53.46,53.41,53.44,29634.0,45.5249,45.5505,45.5079,45.5334,29634.0
2016-01-08 15:10:00,53.44,53.47,53.3,53.32,40899.0,45.5334,45.559,45.4141,45.4312,40899.0
2016-01-08 15:15:00,53.32,53.38,53.23,53.23,44922.0,45.4312,45.4823,45.3545,45.3545,44922.0
2016-01-08 15:20:00,53.22,53.26,53.18,53.19,26407.0,45.346,45.3801,45.3119,45.3204,26407.0
2016-01-08 15:25:00,53.19,53.27,53.19,53.22,79121.0,45.3204,45.3886,45.3204,45.346,79121.0
2016-01-08 15:30:00,53.22,53.23,53.16,53.16,80871.0,45.346,45.3545,45.2948,45.2948,80871.0
2016-01-08 15:35:00,53.17,53.21,53.11,53.11,44829.0,45.3034,45.3374,45.2522,45.2522,44829.0
2016-01-08 15:40:00,53.11,53.14,53.04,53.07,63269.0,45.2522,45.2778,45.1926,45.2182,63269.0
2016-01-08 15:45:00,53.07,53.07,53.0,53.02,104443.0,45.2182,45.2182,45.1585,45.1756,104443.0
2016-01-08 15:50:00,53.02,53.07,52.93,52.94,119032.0,45.1756,45.2182,45.0989,45.1074,119032.0
2016-01-08 15:55:00,52.94,52.99,52.89,52.95,201433.0,45.1074,45.15,45.0648,45.1159,201433.0
2016-01-11 09:30:00,52.44,53.16,52.44,52.95,77523.0,44.6814,45.2948,44.6814,45.1159,77523.0
2016-01-11 09:35:00,52.94,52.98,52.76,52.86,47128.0,45.1074,45.1415,44.954,45.0392,47128.0
2016-01-11 09:40:00,52.82,52.92,52.8,52.87,45366.0,45.0052,45.0904,44.9881,45.0478,45366.0
2016-01-11 09:45:00,52.88,52.9,52.72,52.73,54301.0,45.0563,45.0733,44.9199,44.9285,54301.0
2016-01-11 09:50:00,52.73,52.73,52.55,52.56,37717.0,44.9285,44.9285,44.7751,44.7836,37717.0
2016-01-11 09:55:00,52.57,52.64,52.46,52.47,31765.0,44.7921,44.8518,44.6984,44.7069,31765.0
2016-01-11 10:00:00,52.46,52.54,52.42,52.43,39290.0,44.6984,44.7666,44.6643,44.6729,39290.0
2016-01-11 10:05:00,52.42,52.5,52.4,52.48,34710.0,44.6643,44.7325,44.6473,44.7155,34710.0
2016-01-11 10:10:00,52.47,52.54,52.45,52.48,41566.0,44.7069,44.7666,44.6899,44.7155,41566.0
2016-01-11 10:15:00,52.47,52.49,52.42,52.47,33360.0,44.7069,44.724,44.6643,44.7069,33360.0
2016-01-11 10:20:00,52.48,52.56,52.47,52.53,28597.0,44.7155,44.7836,44.7069,44.7581,28597.0
2016-01-11 10:25:00,52.52,52.59,52.5,52.52,33205.0,44.7495,44.8092,44.7325,44.7495,33205.0
2016-01-11 10:30:00,52.53,52.62,52.5,52.61,23552.0,44.7581,44.8347,44.7325,44.8262,23552.0
2016-01-11 10:35:00,52.61,52.64,52.51,52.51,28363.0,44.8262,44.8518,44.741,44.741,28363.0
2016-01-11 10:40:00,52.52,52.55,52.46,52.52,37911.0,44.7495,44.7751,44.6984,44.7495,37911.0
2016-01-11 10:45:00,52.52,52.53,52.43,52.5,27373.0,44.7495,44.7581,44.6729,44.7325,27373.0
2016-01-11 10:50:00,52.5,52.52,52.38,52.41,29750.0,44.7325,44.7495,44.6302,44.6558,29750.0
2016-01-11 10:55:00,52.42,52.43,52.36,52.39,23303.0,44.6643,44.6729,44.6132,44.6388,23303.0
2016-01-11 11:00:00,52.38,52.38,52.27,52.29,26993.0,44.6302,44.6302,44.5365,44.5536,26993.0
2016-01-11 11:05:00,52.27,52.27,52.17,52.19,22438.0,44.5365,44.5365,44.4513,44.4684,22438.0
2016-01-11 11:10:00,52.2,52.36,52.2,52.36,36623.0,44.4769,44.6132,44.4769,44.6132,36623.0
2016-01-11 11:15:00,52.36,52.39,52.33,52.34,23789.0,44.6132,44.6388,44.5876,44.5962,23789.0
2016-01-11 11:20:00,52.33,52.39,52.3,52.34,45097.0,44.5876,44.6388,44.5621,44.5962,45097.0
2016-01-11 11:25:00,52.33,52.37,52.32,52.36,21216.0,44.5876,44.6217,44.5791,44.6132,21216.0
2016-01-11 11:30:00,52.35,52.36,52.3,52.33,39121.0,44.6047,44.6132,44.5621,44.5876,39121.0
2016-01-11 11:35:00,52.32,52.42,52.31,52.38,23842.0,44.5791,44.6643,44.5706,44.6302,23842.0
2016-01-11 11:40:00,52.39,52.47,52.34,52.35,80090.0,44.6388,44.7069,44.5962,44.6047,80090.0
2016-01-11 11:45:00,52.35,52.45,52.34,52.44,20944.0,44.6047,44.6899,44.5962,44.6814,20944.0
2016-01-11 11:50:00,52.44,52.52,52.41,52.5,13749.0,44.6814,44.7495,44.6558,44.7325,13749.0
2016-01-11 11:55:00,52.49,52.53,52.43,52.48,22771.0,44.724,44.7581,44.6729,44.7155,22771.0
2016-01-11 12:00:00,52.49,52.5,52.45,52.47,30476.0,44.724,44.7325,44.6899,44.7069,30476.0
2016-01-11 12:05:00,52.47,52.49,52.44,52.46,18999.0,44.7069,44.724,44.6814,44.6984,18999.0
2016-01-11 12:10:00,52.46,52.47,52.38,52.39,39654.0,44.6984,44.7069,44.6302,44.6388,39654.0
2016-01-11 12:15:00,52.39,52.4,52.3,52.35,61335.0,44.6388,44.6473,44.5621,44.6047,61335.0
2016-01-11 12:20:00,52.35,52.36,52.29,52.31,34240.0,44.6047,44.6132,44.5536,44.5706,34240.0
2016-01-11 12:25:00,52.3,52.32,52.26,52.3,25205.0,44.5621,44.5791,44.528,44.5621,25205.0
2016-01-11 12:30:00,52.3,52.32,52.27,52.3,23056.0,44.5621,44.5791,44.5365,44.5621,23056.0
2016-01-11 12:35:00,52.3,52.36,52.25,52.27,33032.0,44.5621,44.6132,44.5195,44.5365,33032.0
2016-01-11 12:40:00,52.26,52.29,52.22,52.28,17329.0,44.528,44.5536,44.4939,44.545,17329.0
2016-01-11 12:45:00,52.28,52.31,52.26,52.3,15121.0,44.545,44.5706,44.528,44.5621,15121.0
2016-01-11 12:50:00,52.31,52.32,52.24,52.26,23093.0,44.5706,44.5791,44.511,44.528,23093.0
2016-01-11 12:55:00,52.25,52.29,52.22,52.29,14935.0,44.5195,44.5536,44.4939,44.5536,14935.0
2016-01-11 13:00:00,52.29,52.33,52.24,52.32,22185.0,44.5536,44.5876,44.511,44.5791,22185.0
2016-01-11 13:05:00,52.32,52.33,52.24,52.26,12936.0,44.5791,44.5876,44.511,44.528,12936.0
2016-01-11 13:10:00,52.26,52.27,52.12,52.12,30932.0,44.528,44.5365,44.4087,44.4087,30932.0
2016-01-11 13:15:00,52.13,52.18,52.11,52.17,18891.0,44.4172,44.4598,44.4002,44.4513,18891.0
2016-01-11 13:20:00,52.16,52.17,52.1,52.12,17852.0,44.4428,44.4513,44.3917,44.4087,17852.0
2016-01-11 13:25:00,52.12,52.15,52.06,52.07,30065.0,44.4087,44.4343,44.3576,44.3661,30065.0
2016-01-11 13:30:00,52.07,52.15,52.06,52.12,21114.0,44.3661,44.4343,44.3576,44.4087,21114.0
2016-01-11 13:35:00,52.12,52.13,51.97,52.02,24170.0,44.4087,44.4172,44.2809,44.3235,24170.0
2016-01-11 13:40:00,52.03,52.04,51.97,51.98,20224.0,44.332,44.3406,44.2809,44.2894,20224.0
2016-01-11 13:45:00,51.98,52.0,51.91,51.91,27809.0,44.2894,44.3065,44.2298,44.2298,27809.0
2016-01-11 13:50:00,51.91,51.96,51.89,51.96,22956.0,44.2298,44.2724,44.2127,44.2724,22956.0
2016-01-11 13:55:00,51.97,52.02,51.95,51.96,20626.0,44.2809,44.3235,44.2639,44.2724,20626.0
2016-01-11 14:00:00,51.96,51.99,51.88,51.97,36583.0,44.2724,44.298,44.2042,44.2809,36583.0
2016-01-11 14:05:00,51.97,52.03,51.96,51.99,29948.0,44.2809,44.332,44.2724,44.298,29948.0
2016-01-11 14:10:00,52.0,52.1,51.96,51.96,50345.0,44.3065,44.3917,44.2724,44.2724,50345.0
2016-01-11 14:15:00,51.96,52.05,51.95,52.01,56923.0,44.2724,44.3491,44.2639,44.315,56923.0
2016-01-11 14:20:00,52.01,52.02,51.96,52.02,53414.0,44.315,44.3235,44.2724,44.3235,53414.0
2016-01-11 14:25:00,52.01,52.04,51.98,52.0,71923.0,44.315,44.3406,44.2894,44.3065,71923.0
2016-01-11 14:30:00,52.01,52.04,51.98,52.01,34320.0,44.315,44.3406,44.2894,44.315,34320.0
2016-01-11 14:35:00,52.02,52.03,51.91,52.0,41103.0,44.3235,44.332,44.2298,44.3065,41103.0
2016-01-11 14:40:00,51.99,52.02,51.93,51.96,45544.0,44.298,44.3235,44.2468,44.2724,45544.0
2016-01-11 14:45:00,51.97,52.02,51.96,51.99,28764.0,44.2809,44.3235,44.2724,44.298,28764.0
2016-01-11 14:50:00,51.99,52.02,51.97,51.98,21490.0,44.298,44.3235,44.2809,44.2894,21490.0
2016-01-11 14:55:00,51.99,51.99,51.92,51.94,17209.0,44.298,44.298,44.2383,44.2553,17209.0
2016-01-11 15:00:00,51.94,51.99,51.93,51.97,36584.0,44.2553,44.298,44.2468,44.2809,36584.0
2016-01-11 15:05:00,51.97,51.97,51.83,51.89,43748.0,44.2809,44.2809,44.1616,44.2127,43748.0
2016-01-11 15:10:00,51.88,51.88,51.82,51.83,44121.0,44.2042,44.2042,44.1531,44.1616,44121.0
2016-01-11 15:15:00,51.84,51.85,51.77,51.82,42580.0,44.1701,44.1787,44.1105,44.1531,42580.0
2016-01-11 15:20:00,51.81,51.94,51.8,51.94,130663.0,44.1446,44.2553,44.1361,44.2553,130663.0
2016-01-11 15:25:00,51.94,52.17,51.92,52.14,63775.0,44.2553,44.4513,44.2383,44.4258,63775.0
2016-01-11 15:30:00,52.15,52.28,52.12,52.25,82580.0,44.4343,44.545,44.4087,44.5195,82580.0
2016-01-11 15:35:00,52.29,52.41,52.23,52.35,83709.0,44.5536,44.6558,44.5024,44.6047,83709.0
2016-01-11 15:40:00,52.35,52.44,52.3,52.4,91237.0,44.6047,44.6814,44.5621,44.6473,91237.0
2016-01-11 15:45:00,52.41,52.43,52.26,52.3,111945.0,44.6558,44.6729,44.528,44.5621,111945.0
2016-01-11 15:50:00,52.3,52.36,52.29,52.33,106938.0,44.5621,44.6132,44.5536,44.5876,106938.0
2016-01-11 15:55:00,52.33,52.34,52.18,52.18,302827.0,44.5876,44.5962,44.4598,44.4598,302827.0
2016-01-12 09:30:00,52.54,52.63,52.26,52.33,46538.0,44.7666,44.8433,44.528,44.5876,46538.0
2016-01-12 09:35:00,52.34,52.5,52.33,52.48,35021.0,44.5962,44.7325,44.5876,44.7155,35021.0
2016-01-12 09:40:00,52.47,52.55,52.46,52.53,28681.0,44.7069,44.7751,44.6984,44.7581,28681.0
2016-01-12 09:45:00,52.53,52.68,52.53,52.6,58000.0,44.7581,44.8859,44.7581,44.8177,58000.0
2016-01-12 09:50:00,52.59,52.63,52.56,52.57,25122.0,44.8092,44.8433,44.7836,44.7921,25122.0
2016-01-12 09:55:00,52.56,52.56,52.48,52.48,90133.0,44.7836,44.7836,44.7155,44.7155,90133.0
2016-01-12 10:00:00,52.46,52.5,52.36,52.37,24187.0,44.6984,44.7325,44.6132,44.6217,24187.0
2016-01-12 10:05:00,52.35,52.39,52.31,52.33,22225.0,44.6047,44.6388,44.5706,44.5876,22225.0
2016-01-12 10:10:00,52.33,52.43,52.33,52.35,42827.0,44.5876,44.6729,44.5876,44.6047,42827.0
2016-01-12 10:15:00,52.34,52.38,52.27,52.38,19368.0,44.5962,44.6302,44.5365,44.6302,19368.0
2016-01-12 10:20:00,52.38,52.41,52.32,52.32,15905.0,44.6302,44.6558,44.5791,44.5791,15905.0
2016-01-12 10:25:00,52.31,52.32,52.26,52.32,24387.0,44.5706,44.5791,44.528,44.5791,24387.0
2016-01-12 10:30:00,52.31,52.44,52.3,52.32,28550.0,44.5706,44.6814,44.5621,44.5791,28550.0
2016-01-12 10:35:00,52.32,52.35,52.24,52.25,36607.0,44.5791,44.6047,44.511,44.5195,36607.0
2016-01-12 10:40:00,52.25,52.28,52.17,52.22,19880.0,44.5195,44.545,44.4513,44.4939,19880.0
2016-01-12 10:45:00,52.22,52.22,52.13,52.14,13651.0,44.4939,44.4939,44.4172,44.4258,13651.0
2016-01-12 10:50:00,52.15,52.25,52.14,52.25,20180.0,44.4343,44.5195,44.4258,44.5195,20180.0
2016-01-12 10:55:00,52.25,52.32,52.24,52.32,10647.0,44.5195,44.5791,44.511,44.5791,10647.0
2016-01-12 11:00:00,52.32,52.34,52.26,52.32,26165.0,44.5791,44.5962,44.528,44.5791,26165.0
2016-01-12 11:05:00,52.31,52.31,52.24,52.26,28165.0,44.5706,44.5706,44.511,44.528,28165.0
2016-01-12 11:10:00,52.25,52.25,52.11,52.11,40755.0,44.5195,44.5195,44.4002,44.4002,40755.0
2016-01-12 11:15:00,52.1,52.22,52.07,52.2,25015.0,44.3917,44.4939,44.3661,44.4769,25015.0
2016-01-12 11:20:00,52.2,52.23,52.16,52.17,22440.0,44.4769,44.5024,44.4428,44.4513,22440.0
2016-01-12 11:25:00,52.16,52.16,52.1,52.13,26299.0,44.4428,44.4428,44.3917,44.4172,26299.0
2016-01-12 11:30:00,52.13,52.13,52.0,52.04,24434.0,44.4172,44.4172,44.3065,44.3406,24434.0
2016-01-12 11:35:00,52.04,52.05,51.92,51.96,51244.0,44.3406,44.3491,44.2383,44.2724,51244.0
2016-01-12 11:40:00,51.97,52.08,51.97,52.01,61666.0,44.2809,44.3746,44.2809,44.315,61666.0
2016-01-12 11:45:00,52.0,52.1,51.98,52.06,65093.0,44.3065,44.3917,44.2894,44.3576,65093.0
2016-01-12 11:50:00,52.06,52.12,52.01,52.03,56430.0,44.3576,44.4087,44.315,44.332,56430.0
2016-01-12 11:55:00,52.03,52.09,52.01,52.02,66801.0,44.332,44.3832,44.315,44.3235,66801.0
2016-01-12 12:00:00,52.03,52.15,52.01,52.1,42575.0,44.332,44.4343,44.315,44.3917,42575.0
2016-01-12 12:05:00,52.1,52.22,52.09,52.13,33945.0,44.3917,44.4939,44.3832,44.4172,33945.0
2016-01-12 12:10:00,52.14,52.15,52.08,52.09,25080.0,44.4258,44.4343,44.3746,44.3832,25080.0
2016-01-12 12:15:00,52.09,52.11,52.02,52.04,44577.0,44.3832,44.4002,44.3235,44.3406,44577.0
2016-01-12 12:20:00,52.04,52.04,51.97,51.97,28771.0,44.3406,44.3406,44.2809,44.2809,28771.0
2016-01-12 12:25:00,51.97,52.05,51.97,51.99,26307.0,44.2809,44.3491,44.2809,44.298,26307.0
2016-01-12 12:30:00,51.98,52.04,51.97,51.97,21070.0,44.2894,44.3406,44.2809,44.2809,21070.0
2016-01-12 12:35:00,51.96,52.0,51.92,51.99,15183.0,44.2724,44.3065,44.2383,44.298,15183.0
2016-01-12 12:40:00,51.98,51.98,51.91,51.94,16855.0,44.2894,44.2894,44.2298,44.2553,16855.0
2016-01-12 12:45:00,51.94,52.01,51.92,51.98,19255.0,44.2553,44.315,44.2383,44.2894,19255.0
2016-01-12 12:50:00,52.0,52.03,51.99,52.02,15375.0,44.3065,44.332,44.298,44.3235,15375.0
2016-01-12 12:55:00,52.02,52.02,51.96,51.98,13108.0,44.3235,44.3235,44.2724,44.2894,13108.0
2016-01-12 13:00:00,51.98,52.05,51.97,51.98,32102.0,44.2894,44.3491,44.2809,44.2894,32102.0
2016-01-12 13:05:00,51.99,52.01,51.96,52.0,18008.0,44.298,44.315,44.2724,44.3065,18008.0
2016-01-12 13:10:00,52.01,52.07,51.97,52.02,41753.0,44.315,44.3661,44.2809,44.3235,41753.0
2016-01-12 13:15:00,52.01,52.01,51.95,51.99,15510.0,44.315,44.315,44.2639,44.298,15510.0
2016-01-12 13:20:00,51.99,51.99,51.89,51.9,10182.0,44.298,44.298,44.2127,44.2213,10182.0
2016-01-12 13:25:00,51.91,51.97,51.9,51.94,13061.0,44.2298,44.2809,44.2213,44.2553,13061.0
2016-01-12 13:30:00,51.93,51.98,51.9,51.95,24319.0,44.2468,44.2894,44.2213,44.2639,24319.0
2016-01-12 13:35:00,51.96,52.02,51.91,51.97,13226.0,44.2724,44.3235,44.2298,44.2809,13226.0
2016-01-12 13:40:00,51.97,52.06,51.95,52.06,12812.0,44.2809,44.3576,44.2639,44.3576,12812.0
2016-01-12 13:45:00,52.05,52.1,52.01,52.1,23009.0,44.3491,44.3917,44.315,44.3917,23009.0
2016-01-12 13:50:00,52.11,52.14,52.07,52.09,28788.0,44.4002,44.4258,44.3661,44.3832,28788.0
2016-01-12 13:55:00,52.08,52.08,52.01,52.01,16945.0,44.3746,44.3746,44.315,44.315,16945.0
2016-01-12 14:00:00,52.01,52.03,51.92,51.93,17073.0,44.315,44.332,44.2383,44.2468,17073.0
2016-01-12 14:05:00,51.93,51.93,51.86,51.88,19551.0,44.2468,44.2468,44.1872,44.2042,19551.0
2016-01-12 14:10:00,51.87,51.95,51.87,51.93,40696.0,44.1957,44.2639,44.1957,44.2468,40696.0
2016-01-12 14:15:00,51.92,51.93,51.87,51.92,18276.0,44.2383,44.2468,44.1957,44.2383,18276.0
2016-01-12 14:20:00,51.91,52.06,51.89,52.06,21568.0,44.2298,44.3576,44.2127,44.3576,21568.0
2016-01-12 14:25:00,52.06,52.11,52.06,52.07,19291.0,44.3576,44.4002,44.3576,44.3661,19291.0
2016-01-12 14:30:00,52.06,52.2,52.06,52.2,17439.0,44.3576,44.4769,44.3576,44.4769,17439.0
2016-01-12 14:35:00,52.2,52.32,52.2,52.27,21378.0,44.4769,44.5791,44.4769,44.5365,21378.0
2016-01-12 14:40:00,52.28,52.28,52.2,52.23,14076.0,44.545,44.545,44.4769,44.5024,14076.0
2016-01-12 14:45:00,52.23,52.27,52.21,52.21,17924.0,44.5024,44.5365,44.4854,44.4854,17924.0
2016-01-12 14:50:00,52.22,52.33,52.19,52.33,14061.0,44.4939,44.5876,44.4684,44.5876,14061.0
2016-01-12 14:55:00,52.33,52.38,52.32,52.36,17792.0,44.5876,44.6302,44.5791,44.6132,17792.0
2016-01-12 15:00:00,52.36,52.39,52.25,52.29,21771.0,44.6132,44.6388,44.5195,44.5536,21771.0
2016-01-12 15:05:00,52.28,52.3,52.22,52.22,17729.0,44.545,44.5621,44.4939,44.4939,17729.0
2016-01-12 15:10:00,52.23,52.29,52.21,52.28,32342.0,44.5024,44.5536,44.4854,44.545,32342.0
2016-01-12 15:15:00,52.29,52.43,52.29,52.43,40656.0,44.5536,44.6729,44.5536,44.6729,40656.0
2016-01-12 15:20:00,52.42,52.56,52.42,52.56,51046.0,44.6643,44.7836,44.6643,44.7836,51046.0
2016-01-12 15:25:00,52.55,52.61,52.51,52.51,28771.0,44.7751,44.8262,44.741,44.741,28771.0
2016-01-12 15:30:00,52.51,52.51,52.42,52.43,34264.0,44.741,44.741,44.6643,44.6729,34264.0
2016-01-12 15:35:00,52.43,52.54,52.42,52.45,46049.0,44.6729,44.7666,44.6643,44.6899,46049.0
2016-01-12 15:40:00,52.45,52.67,52.45,52.66,58734.0,44.6899,44.8773,44.6899,44.8688,58734.0
2016-01-12 15:45:00,52.66,52.73,52.64,52.68,74668.0,44.8688,44.9285,44.8518,44.8859,74668.0
2016-01-12 15:50:00,52.68,52.74,52.62,52.7,105323.0,44.8859,44.937,44.8347,44.9029,105323.0
2016-01-12 15:55:00,52.7,52.71,52.62,52.66,156985.0,44.9029,44.9114,44.8347,44.8688,156985.0
2016-01-13 09:30:00,53.43,53.5,53.09,53.27,70428.0,45.5249,45.5845,45.2352,45.3886,70428.0
2016-01-13 09:35:00,53.27,53.38,53.22,53.37,36238.0,45.3886,45.4823,45.346,45.4738,36238.0
2016-01-13 09:40:00,53.36,53.44,53.31,53.31,38800.0,45.4653,45.5334,45.4227,45.4227,38800.0
2016-01-13 09:45:00,53.31,53.35,53.23,53.33,34289.0,45.4227,45.4567,45.3545,45.4397,34289.0
2016-01-13 09:50:00,53.33,53.34,53.27,53.3,24946.0,45.4397,45.4482,45.3886,45.4141,24946.0
2016-01-13 09:55:00,53.31,53.45,53.3,53.45,56390.0,45.4227,45.5419,45.4141,45.5419,56390.0
2016-01-13 10:00:00,53.44,53.5,53.35,53.39,38507.0,45.5334,45.5845,45.4567,45.4908,38507.0
2016-01-13 10:05:00,53.4,53.44,53.33,53.43,22289.0,45.4993,45.5334,45.4397,45.5249,22289.0
2016-01-13 10:10:00,53.43,53.45,53.34,53.36,17445.0,45.5249,45.5419,45.4482,45.4653,17445.0
2016-01-13 10:15:00,53.35,53.37,53.31,53.32,26557.0,45.4567,45.4738,45.4227,45.4312,26557.0
2016-01-13 10:20:00,53.33,53.33,53.23,53.3,46542.0,45.4397,45.4397,45.3545,45.4141,46542.0
2016-01-13 10:25:00,53.31,53.31,53.23,53.31,20395.0,45.4227,45.4227,45.3545,45.4227,20395.0
2016-01-13 10:30:00,53.3,53.3,53.14,53.15,38721.0,45.4141,45.4141,45.2778,45.2863,38721.0
2016-01-13 10:35:00,53.16,53.26,53.16,53.19,26754.0,45.2948,45.3801,45.2948,45.3204,26754.0
2016-01-13 10:40:00,53.18,53.3,53.16,53.25,20772.0,45.3119,45.4141,45.2948,45.3715,20772.0
2016-01-13 10:45:00,53.25,53.27,53.19,53.27,23521.0,45.3715,45.3886,45.3204,45.3886,23521.0
2016-01-13 10:50:00,53.26,53.34,53.26,53.31,25587.0,45.3801,45.4482,45.3801,45.4227,25587.0
2016-01-13 10:55:00,53.31,53.49,53.27,53.47,27293.0,45.4227,45.576,45.3886,45.559,27293.0
2016-01-13 11:00:00,53.47,53.48,53.4,53.4,21001.0,45.559,45.5675,45.4993,45.4993,21001.0
2016-01-13 11:05:00,53.41,53.44,53.38,53.39,21698.0,45.5079,45.5334,45.4823,45.4908,21698.0
2016-01-13 11:10:00,53.39,53.47,53.38,53.44,27281.0,45.4908,45.559,45.4823,45.5334,27281.0
2016-01-13 11:15:00,53.46,53.55,53.44,53.54,16617.0,45.5505,45.6271,45.5334,45.6186,16617.0
2016-01-13 11:20:00,53.53,53.55,53.46,53.5,20851.0,45.6101,45.6271,45.5505,45.5845,20851.0
2016-01-13 11:25:00,53.5,53.51,53.43,53.46,14006.0,45.5845,45.5931,45.5249,45.5505,14006.0
2016-01-13 11:30:00,53.45,53.52,53.45,53.52,36478.0,45.5419,45.6016,45.5419,45.6016,36478.0
2016-01-13 11:35:00,53.53,53.56,53.49,53.49,20736.0,45.6101,45.6357,45.576,45.576,20736.0
2016-01-13 11:40:00,53.49,53.5,53.41,53.43,17341.0,45.576,45.5845,45.5079,45.5249,17341.0
2016-01-13 11:45:00,53.42,53.43,53.26,53.26,10003.0,45.5164,45.5249,45.3801,45.3801,10003.0
2016-01-13 11:50:00,53.24,53.29,53.22,53.22,14898.0,45.363,45.4056,45.346,45.346,14898.0
2016-01-13 11:55:00,53.23,53.24,53.15,53.19,13110.0,45.3545,45.363,45.2863,45.3204,13110.0
2016-01-13 12:00:00,53.19,53.2,53.09,53.11,34850.0,45.3204,45.3289,45.2352,45.2522,34850.0
2016-01-13 12:05:00,53.11,53.12,53.04,53.06,26114.0,45.2522,45.2608,45.1926,45.2096,26114.0
2016-01-13 12:10:00,53.07,53.1,53.01,53.05,14628.0,45.2182,45.2437,45.167,45.2011,14628.0
2016-01-13 12:15:00,53.05,53.12,53.01,53.03,18050.0,45.2011,45.2608,45.167,45.1841,18050.0
2016-01-13 12:20:00,53.03,53.13,53.0,53.12,12389.0,45.1841,45.2693,45.1585,45.2608,12389.0
2016-01-13 12:25:00,53.12,53.12,53.0,53.03,13436.0,45.2608,45.2608,45.1585,45.1841,13436.0
2016-01-13 12:30:00,53.03,53.03,52.92,52.94,17132.0,45.1841,45.1841,45.0904,45.1074,17132.0
2016-01-13 12:35:00,52.93,52.96,52.9,52.9,7919.0,45.0989,45.1244,45.0733,45.0733,7919.0
2016-01-13 12:40:00,52.9,52.92,52.84,52.84,13514.0,45.0733,45.0904,45.0222,45.0222,13514.0
2016-01-13 12:45:00,52.84,52.92,52.83,52.87,10316.0,45.0222,45.0904,45.0137,45.0478,10316.0
2016-01-13 12:50:00,52.87,52.87,52.73,52.74,10692.0,45.0478,45.0478,44.9285,44.937,10692.0
2016-01-13 12:55:00,52.75,52.79,52.73,52.76,13185.0,44.9455,44.9796,44.9285,44.954,13185.0
2016-01-13 13:00:00,52.76,52.79,52.73,52.79,13208.0,44.954,44.9796,44.9285,44.9796,13208.0
2016-01-13 13:05:00,52.79,52.86,52.77,52.85,25996.0,44.9796,45.0392,44.9625,45.0307,25996.0
2016-01-13 13:10:00,52.85,52.91,52.82,52.88,14699.0,45.0307,45.0818,45.0052,45.0563,14699.0
2016-01-13 13:15:00,52.88,52.91,52.87,52.89,20222.0,45.0563,45.0818,45.0478,45.0648,20222.0
2016-01-13 13:20:00,52.89,52.9,52.81,52.81,14939.0,45.0648,45.0733,44.9966,44.9966,14939.0
2016-01-13 13:25:00,52.8,52.82,52.76,52.78,15493.0,44.9881,45.0052,44.954,44.9711,15493.0
2016-01-13 13:30:00,52.78,52.83,52.77,52.81,17835.0,44.9711,45.0137,44.9625,44.9966,17835.0
2016-01-13 13:35:00,52.84,52.86,52.74,52.74,10639.0,45.0222,45.0392,44.937,44.937,10639.0
2016-01-13 13:40:00,52.74,52.78,52.68,52.69,13823.0,44.937,44.9711,44.8859,44.8944,13823.0
2016-01-13 13:45:00,52.68,52.69,52.61,52.61,29543.0,44.8859,44.8944,44.8262,44.8262,29543.0
2016-01-13 13:50:00,52.61,52.66,52.57,52.61,15304.0,44.8262,44.8688,44.7921,44.8262,15304.0
2016-01-13 13:55:00,52.63,52.64,52.52,52.53,15359.0,44.8433,44.8518,44.7495,44.7581,15359.0
2016-01-13 14:00:00,52.52,52.66,52.5,52.58,29058.0,44.7495,44.8688,44.7325,44.8007,29058.0
2016-01-13 14:05:00,52.57,52.61,52.53,52.6,14505.0,44.7921,44.8262,44.7581,44.8177,14505.0
2016-01-13 14:10:00,52.59,52.67,52.57,52.62,13340.0,44.8092,44.8773,44.7921,44.8347,13340.0
2016-01-13 14:15:00,52.62,52.63,52.49,52.55,23065.0,44.8347,44.8433,44.724,44.7751,23065.0
2016-01-13 14:20:00,52.55,52.58,52.47,52.51,17077.0,44.7751,44.8007,44.7069,44.741,17077.0
2016-01-13 14:25:00,52.51,52.51,52.42,52.5,24512.0,44.741,44.741,44.6643,44.7325,24512.0
2016-01-13 14:30:00,52.49,52.49,52.23,52.24,39709.0,44.724,44.724,44.5024,44.511,39709.0
2016-01-13 14:35:00,52.24,52.39,52.19,52.32,29642.0,44.511,44.6388,44.4684,44.5791,29642.0
2016-01-13 14:40:00,52.32,52.32,52.08,52.11,24220.0,44.5791,44.5791,44.3746,44.4002,24220.0
2016-01-13 14:45:00,52.12,52.2,52.11,52.2,21639.0,44.4087,44.4769,44.4002,44.4769,21639.0
2016-01-13 14:50:00,52.21,52.31,52.19,52.3,27959.0,44.4854,44.5706,44.4684,44.5621,27959.0
2016-01-13 14:55:00,52.3,52.31,52.22,52.26,23185.0,44.5621,44.5706,44.4939,44.528,23185.0
2016-01-13 15:00:00,52.28,52.34,52.2,52.28,34690.0,44.545,44.5962,44.4769,44.545,34690.0
2016-01-13 15:05:00,52.29,52.39,52.25,52.3,33525.0,44.5536,44.6388,44.5195,44.5621,33525.0
2016-01-13 15:10:00,52.3,52.32,52.22,52.22,23172.0,44.5621,44.5791,44.4939,44.4939,23172.0
2016-01-13 15:15:00,52.21,52.4,52.21,52.37,35751.0,44.4854,44.6473,44.4854,44.6217,35751.0
2016-01-13 15:20:00,52.36,52.43,52.31,52.41,37381.0,44.6132,44.6729,44.5706,44.6558,37381.0
2016-01-13 15:25:00,52.41,52.52,52.4,52.46,52031.0,44.6558,44.7495,44.6473,44.6984,52031.0
2016-01-13 15:30:00,52.46,52.52,52.43,52.48,109039.0,44.6984,44.7495,44.6729,44.7155,109039.0
2016-01-13 15:35:00,52.48,52.48,52.33,52.42,58250.0,44.7155,44.7155,44.5876,44.6643,58250.0
2016-01-13 15:40:00,52.42,52.52,52.37,52.39,54242.0,44.6643,44.7495,44.6217,44.6388,54242.0
2016-01-13 15:45:00,52.37,52.38,52.26,52.27,83638.0,44.6217,44.6302,44.528,44.5365,83638.0
2016-01-13 15:50:00,52.27,52.29,52.21,52.28,76643.0,44.5365,44.5536,44.4854,44.545,76643.0
2016-01-13 15:55:00,52.28,52.35,52.23,52.24,124767.0,44.545,44.6047,44.5024,44.511,124767.0
2016-01-14 09:30:00,52.4,52.63,52.22,52.49,43457.0,44.6473,44.8433,44.4939,44.724,43457.0
2016-01-14 09:35:00,52.54,52.58,52.41,52.43,26176.0,44.7666,44.8007,44.6558,44.6729,26176.0
2016-01-14 09:40:00,52.44,52.48,52.37,52.46,27035.0,44.6814,44.7155,44.6217,44.6984,27035.0
2016-01-14 09:45:00,52.46,52.48,52.36,52.39,14883.0,44.6984,44.7155,44.6132,44.6388,14883.0
2016-01-14 09:50:00,52.4,52.4,52.28,52.3,14182.0,44.6473,44.6473,44.545,44.5621,14182.0
2016-01-14 09:55:00,52.31,52.39,52.22,52.27,23293.0,44.5706,44.6388,44.4939,44.5365,23293.0
2016-01-14 10:00:00,52.28,52.32,52.24,52.31,20917.0,44.545,44.5791,44.511,44.5706,20917.0
2016-01-14 10:05:00,52.3,52.44,52.29,52.33,22317.0,44.5621,44.6814,44.5536,44.5876,22317.0
2016-01-14 10:10:00,52.32,52.39,52.21,52.39,21197.0,44.5791,44.6388,44.4854,44.6388,21197.0
2016-01-14 10:15:00,52.39,52.52,52.37,52.52,14035.0,44.6388,44.7495,44.6217,44.7495,14035.0
2016-01-14 10:20:00,52.52,52.72,52.47,52.71,24449.0,44.7495,44.9199,44.7069,44.9114,24449.0
2016-01-14 10:25:00,52.7,52.77,52.62,52.77,25754.0,44.9029,44.9625,44.8347,44.9625,25754.0
2016-01-14 10:30:00,52.76,53.06,52.73,53.05,63306.0,44.954,45.2096,44.9285,45.2011,63306.0
2016-01-14 10:35:00,53.06,53.21,53.06,53.12,41519.0,45.2096,45.3374,45.2096,45.2608,41519.0
2016-01-14 10:40:00,53.13,53.21,53.1,53.21,16006.0,45.2693,45.3374,45.2437,45.3374,16006.0
2016-01-14 10:45:00,53.23,53.23,53.15,53.19,30995.0,45.3545,45.3545,45.2863,45.3204,30995.0
2016-01-14 10:50:00,53.2,53.21,53.1,53.1,36282.0,45.3289,45.3374,45.2437,45.2437,36282.0
2016-01-14 10:55:00,53.1,53.12,52.99,52.99,17498.0,45.2437,45.2608,45.15,45.15,17498.0
2016-01-14 11:00:00,52.99,53.03,52.9,52.93,46887.0,45.15,45.1841,45.0733,45.0989,46887.0
2016-01-14 11:05:00,52.93,53.08,52.93,53.01,45859.0,45.0989,45.2267,45.0989,45.167,45859.0
2016-01-14 11:10:00,53.02,53.12,53.01,53.09,15577.0,45.1756,45.2608,45.167,45.2352,15577.0
2016-01-14 11:15:00,53.08,53.12,53.0,53.0,14475.0,45.2267,45.2608,45.1585,45.1585,14475.0
2016-01-14 11:20:00,53.0,53.06,53.0,53.04,39290.0,45.1585,45.2096,45.1585,45.1926,39290.0
2016-01-14 11:25:00,53.04,53.09,53.01,53.09,45977.0,45.1926,45.2352,45.167,45.2352,45977.0
2016-01-14 11:30:00,53.09,53.14,53.06,53.06,33084.0,45.2352,45.2778,45.2096,45.2096,33084.0
2016-01-14 11:35:00,53.06,53.13,53.05,53.12,22133.0,45.2096,45.2693,45.2011,45.2608,22133.0
2016-01-14 11:40:00,53.11,53.2,53.11,53.19,31955.0,45.2522,45.3289,45.2522,45.3204,31955.0
2016-01-14 11:45:00,53.2,53.25,53.19,53.24,29048.0,45.3289,45.3715,45.3204,45.363,29048.0
2016-01-14 11:50:00,53.25,53.3,53.23,53.3,51793.0,45.3715,45.4141,45.3545,45.4141,51793.0
2016-01-14 11:55:00,53.3,53.37,53.28,53.35,32826.0,45.4141,45.4738,45.3971,45.4567,32826.0
2016-01-14 12:00:00,53.34,53.4,53.3,53.32,28458.0,45.4482,45.4993,45.4141,45.4312,28458.0
2016-01-14 12:05:00,53.31,53.34,53.24,53.25,29692.0,45.4227,45.4482,45.363,45.3715,29692.0
2016-01-14 12:10:00,53.24,53.26,53.17,53.21,14712.0,45.363,45.3801,45.3034,45.3374,14712.0
2016-01-14 12:15:00,53.22,53.27,53.21,53.26,11118.0,45.346,45.3886,45.3374,45.3801,11118.0
2016-01-14 12:20:00,53.27,53.34,53.22,53.32,17999.0,45.3886,45.4482,45.346,45.4312,17999.0
2016-01-14 12:25:00,53.32,53.36,53.26,53.35,22781.0,45.4312,45.4653,45.3801,45.4567,22781.0
2016-01-14 12:30:00,53.35,53.49,53.34,53.46,57689.0,45.4567,45.576,45.4482,45.5505,57689.0
2016-01-14 12:35:00,53.46,53.51,53.45,53.5,20314.0,45.5505,45.5931,45.5419,45.5845,20314.0
2016-01-14 12:40:00,53.5,53.58,53.46,53.47,13432.0,45.5845,45.6527,45.5505,45.559,13432.0
2016-01-14 12:45:00,53.47,53.54,53.44,53.49,21763.0,45.559,45.6186,45.5334,45.576,21763.0
2016-01-14 12:50:00,53.48,53.48,53.39,53.47,38175.0,45.5675,45.5675,45.4908,45.559,38175.0
2016-01-14 12:55:00,53.47,53.49,53.35,53.36,12374.0,45.559,45.576,45.4567,45.4653,12374.0
2016-01-14 13:00:00,53.35,53.39,53.33,53.37,17068.0,45.4567,45.4908,45.4397,45.4738,17068.0
2016-01-14 13:05:00,53.38,53.53,53.37,53.53,27395.0,45.4823,45.6101,45.4738,45.6101,27395.0
2016-01-14 13:10:00,53.53,53.58,53.5,53.53,26787.0,45.6101,45.6527,45.5845,45.6101,26787.0
2016-01-14 13:15:00,53.53,53.61,53.51,53.6,30533.0,45.6101,45.6783,45.5931,45.6697,30533.0
2016-01-14 13:20:00,53.6,53.69,53.6,53.69,25509.0,45.6697,45.7464,45.6697,45.7464,25509.0
2016-01-14 13:25:00,53.7,53.72,53.66,53.72,31955.0,45.755,45.772,45.7209,45.772,31955.0
2016-01-14 13:30:00,53.72,53.72,53.64,53.64,9948.0,45.772,45.772,45.7038,45.7038,9948.0
2016-01-14 13:35:00,53.64,53.67,53.58,53.59,13187.0,45.7038,45.7294,45.6527,45.6612,13187.0
2016-01-14 13:40:00,53.59,53.61,53.54,53.55,10392.0,45.6612,45.6783,45.6186,45.6271,10392.0
2016-01-14 13:45:00,53.56,53.57,53.51,53.52,13300.0,45.6357,45.6442,45.5931,45.6016,13300.0
2016-01-14 13:50:00,53.51,53.58,53.47,53.58,11579.0,45.5931,45.6527,45.559,45.6527,11579.0
2016-01-14 13:55:00,53.57,53.61,53.57,53.58,8240.0,45.6442,45.6783,45.6442,45.6527,8240.0
2016-01-14 14:00:00,53.58,53.62,53.42,53.46,18464.0,45.6527,45.6868,45.5164,45.5505,18464.0
2016-01-14 14:05:00,53.46,53.5,53.42,53.45,16250.0,45.5505,45.5845,45.5164,45.5419,16250.0
2016-01-14 14:10:00,53.44,53.48,53.39,53.47,31851.0,45.5334,45.5675,45.4908,45.559,31851.0
2016-01-14 14:15:00,53.46,53.55,53.46,53.48,18175.0,45.5505,45.6271,45.5505,45.5675,18175.0
2016-01-14 14:20:00,53.47,53.58,53.45,53.55,42728.0,45.559,45.6527,45.5419,45.6271,42728.0
2016-01-14 14:25:00,53.56,53.59,53.53,53.59,25759.0,45.6357,45.6612,45.6101,45.6612,25759.0
2016-01-14 14:30:00,53.58,53.64,53.57,53.62,14837.0,45.6527,45.7038,45.6442,45.6868,14837.0
2016-01-14 14:35:00,53.62,53.62,53.53,53.54,17036.0,45.6868,45.6868,45.6101,45.6186,17036.0
2016-01-14 14:40:00,53.54,53.61,53.54,53.58,27918.0,45.6186,45.6783,45.6186,45.6527,27918.0
2016-01-14 14:45:00,53.59,53.67,53.59,53.63,38116.0,45.6612,45.7294,45.6612,45.6953,38116.0
2016-01-14 14:50:00,53.63,53.75,53.63,53.75,18226.0,45.6953,45.7976,45.6953,45.7976,18226.0
2016-01-14 14:55:00,53.76,53.89,53.75,53.89,33309.0,45.8061,45.9168,45.7976,45.9168,33309.0
2016-01-14 15:00:00,53.89,53.92,53.86,53.92,83627.0,45.9168,45.9424,45.8913,45.9424,83627.0
2016-01-14 15:05:00,53.91,53.99,53.91,53.96,89642.0,45.9339,46.002,45.9339,45.9765,89642.0
2016-01-14 15:10:00,53.96,53.99,53.94,53.96,40015.0,45.9765,46.002,45.9594,45.9765,40015.0
2016-01-14 15:15:00,53.96,54.0,53.96,54.0,44296.0,45.9765,46.0106,45.9765,46.0106,44296.0
2016-01-14 15:20:00,54.0,54.02,53.88,53.92,93563.0,46.0106,46.0276,45.9083,45.9424,93563.0
2016-01-14 15:25:00,53.93,53.96,53.89,53.89,35881.0,45.9509,45.9765,45.9168,45.9168,35881.0
2016-01-14 15:30:00,53.89,53.91,53.69,53.72,60567.0,45.9168,45.9339,45.7464,45.772,60567.0
2016-01-14 15:35:00,53.73,53.77,53.59,53.67,63474.0,45.7805,45.8146,45.6612,45.7294,63474.0
2016-01-14 15:40:00,53.66,53.72,53.6,53.72,74834.0,45.7209,45.772,45.6697,45.772,74834.0
2016-01-14 15:45:00,53.7,53.77,53.67,53.69,105308.0,45.755,45.8146,45.7294,45.7464,105308.0
2016-01-14 15:50:00,53.7,53.75,53.55,53.6,81432.0,45.755,45.7976,45.6271,45.6697,81432.0
2016-01-14 15:55:00,53.6,53.64,53.52,53.55,176133.0,45.6697,45.7038,45.6016,45.6271,176133.0
2016-01-15 09:30:00,52.01,52.43,51.91,52.36,248795.0,44.315,44.6729,44.2298,44.6132,248795.0
2016-01-15 09:35:00,52.37,52.62,52.22,52.33,53066.0,44.6217,44.8347,44.4939,44.5876,53066.0
2016-01-15 09:40:00,52.31,52.8,52.17,52.63,60983.0,44.5706,44.9881,44.4513,44.8433,60983.0
2016-01-15 09:45:00,52.63,52.69,52.55,52.62,33822.0,44.8433,44.8944,44.7751,44.8347,33822.0
2016-01-15 09:50:00,52.61,52.61,52.38,52.48,19985.0,44.8262,44.8262,44.6302,44.7155,19985.0
2016-01-15 09:55:00,52.47,52.53,52.43,52.47,22343.0,44.7069,44.7581,44.6729,44.7069,22343.0
2016-01-15 10:00:00,52.45,52.51,52.26,52.37,25222.0,44.6899,44.741,44.528,44.6217,25222.0
2016-01-15 10:05:00,52.36,52.55,52.34,52.52,19420.0,44.6132,44.7751,44.5962,44.7495,19420.0
2016-01-15 10:10:00,52.55,52.66,52.55,52.65,48624.0,44.7751,44.8688,44.7751,44.8603,48624.0
2016-01-15 10:15:00,52.66,52.8,52.64,52.8,28725.0,44.8688,44.9881,44.8518,44.9881,28725.0
2016-01-15 10:20:00,52.8,52.96,52.77,52.91,25505.0,44.9881,45.1244,44.9625,45.0818,25505.0
2016-01-15 10:25:00,52.91,53.0,52.89,52.98,18588.0,45.0818,45.1585,45.0648,45.1415,18588.0
2016-01-15 10:30:00,52.94,53.04,52.87,52.87,27702.0,45.1074,45.1926,45.0478,45.0478,27702.0
2016-01-15 10:35:00,52.86,52.96,52.86,52.92,14054.0,45.0392,45.1244,45.0392,45.0904,14054.0
2016-01-15 10:40:00,52.95,52.96,52.83,52.85,24613.0,45.1159,45.1244,45.0137,45.0307,24613.0
2016-01-15 10:45:00,52.85,52.96,52.83,52.94,20447.0,45.0307,45.1244,45.0137,45.1074,20447.0
2016-01-15 10:50:00,52.93,52.94,52.78,52.8,25541.0,45.0989,45.1074,44.9711,44.9881,25541.0
2016-01-15 10:55:00,52.8,52.83,52.7,52.72,22211.0,44.9881,45.0137,44.9029,44.9199,22211.0
2016-01-15 11:00:00,52.72,52.78,52.66,52.71,40670.0,44.9199,44.9711,44.8688,44.9114,40670.0
2016-01-15 11:05:00,52.71,52.79,52.7,52.76,23593.0,44.9114,44.9796,44.9029,44.954,23593.0
2016-01-15 11:10:00,52.76,52.77,52.67,52.77,23328.0,44.954,44.9625,44.8773,44.9625,23328.0
2016-01-15 11:15:00,52.76,52.85,52.71,52.73,18519.0,44.954,45.0307,44.9114,44.9285,18519.0
2016-01-15 11:20:00,52.72,52.78,52.71,52.76,16800.0,44.9199,44.9711,44.9114,44.954,16800.0
2016-01-15 11:25:00,52.77,52.85,52.73,52.8,16946.0,44.9625,45.0307,44.9285,44.9881,16946.0
2016-01-15 11:30:00,52.79,52.85,52.75,52.76,10085.0,44.9796,45.0307,44.9455,44.954,10085.0
2016-01-15 11:35:00,52.76,52.76,52.64,52.65,14659.0,44.954,44.954,44.8518,44.8603,14659.0
2016-01-15 11:40:00,52.65,52.69,52.58,52.63,19356.0,44.8603,44.8944,44.8007,44.8433,19356.0
2016-01-15 11:45:00,52.63,52.76,52.62,52.68,15902.0,44.8433,44.954,44.8347,44.8859,15902.0
2016-01-15 11:50:00,52.67,52.73,52.62,52.64,14560.0,44.8773,44.9285,44.8347,44.8518,14560.0
2016-01-15 11:55:00,52.63,52.74,52.57,52.68,46737.0,44.8433,44.937,44.7921,44.8859,46737.0
2016-01-15 12:00:00,52.68,52.72,52.63,52.65,37531.0,44.8859,44.9199,44.8433,44.8603,37531.0
2016-01-15 12:05:00,52.64,52.72,52.62,52.72,32462.0,44.8518,44.9199,44.8347,44.9199,32462.0
2016-01-15 12:10:00,52.72,52.78,52.66,52.68,46912.0,44.9199,44.9711,44.8688,44.8859,46912.0
2016-01-15 12:15:00,52.66,52.66,52.46,52.46,37531.0,44.8688,44.8688,44.6984,44.6984,37531.0
2016-01-15 12:20:00,52.45,52.47,52.38,52.43,47375.0,44.6899,44.7069,44.6302,44.6729,47375.0
2016-01-15 12:25:00,52.43,52.45,52.36,52.39,16749.0,44.6729,44.6899,44.6132,44.6388,16749.0
2016-01-15 12:30:00,52.39,52.39,52.2,52.25,101821.0,44.6388,44.6388,44.4769,44.5195,101821.0
2016-01-15 12:35:00,52.24,52.28,52.18,52.19,23205.0,44.511,44.545,44.4598,44.4684,23205.0
2016-01-15 12:40:00,52.18,52.27,52.13,52.26,17126.0,44.4598,44.5365,44.4172,44.528,17126.0
2016-01-15 12:45:00,52.28,52.36,52.25,52.33,13375.0,44.545,44.6132,44.5195,44.5876,13375.0
2016-01-15 12:50:00,52.34,52.4,52.32,52.38,13458.0,44.5962,44.6473,44.5791,44.6302,13458.0
2016-01-15 12:55:00,52.39,52.47,52.39,52.44,33710.0,44.6388,44.7069,44.6388,44.6814,33710.0
2016-01-15 13:00:00,52.42,52.46,52.39,52.44,28571.0,44.6643,44.6984,44.6388,44.6814,28571.0
2016-01-15 13:05:00,52.43,52.43,52.25,52.26,16206.0,44.6729,44.6729,44.5195,44.528,16206.0
2016-01-15 13:10:00,52.27,52.38,52.27,52.34,12834.0,44.5365,44.6302,44.5365,44.5962,12834.0
2016-01-15 13:15:00,52.33,52.4,52.29,52.39,16753.0,44.5876,44.6473,44.5536,44.6388,16753.0
2016-01-15 13:20:00,52.39,52.42,52.3,52.33,14970.0,44.6388,44.6643,44.5621,44.5876,14970.0
2016-01-15 13:25:00,52.33,52.33,52.23,52.26,28011.0,44.5876,44.5876,44.5024,44.528,28011.0
2016-01-15 13:30:00,52.25,52.25,52.15,52.22,22377.0,44.5195,44.5195,44.4343,44.4939,22377.0
2016-01-15 13:35:00,52.23,52.25,52.07,52.09,32487.0,44.5024,44.5195,44.3661,44.3832,32487.0
2016-01-15 13:40:00,52.08,52.18,52.05,52.16,23258.0,44.3746,44.4598,44.3491,44.4428,23258.0
2016-01-15 13:45:00,52.16,52.21,52.1,52.1,38223.0,44.4428,44.4854,44.3917,44.3917,38223.0
2016-01-15 13:50:00,52.1,52.16,52.04,52.13,70621.0,44.3917,44.4428,44.3406,44.4172,70621.0
2016-01-15 13:55:00,52.13,52.13,52.0,52.02,71625.0,44.4172,44.4172,44.3065,44.3235,71625.0
2016-01-15 14:00:00,52.02,52.03,51.97,51.99,32915.0,44.3235,44.332,44.2809,44.298,32915.0
2016-01-15 14:05:00,51.99,52.04,51.97,52.03,56331.0,44.298,44.3406,44.2809,44.332,56331.0
2016-01-15 14:10:00,52.03,52.1,52.02,52.05,53451.0,44.332,44.3917,44.3235,44.3491,53451.0
2016-01-15 14:15:00,52.04,52.1,51.98,52.07,46510.0,44.3406,44.3917,44.2894,44.3661,46510.0
2016-01-15 14:20:00,52.07,52.1,51.96,52.0,23106.0,44.3661,44.3917,44.2724,44.3065,23106.0
2016-01-15 14:25:00,52.0,52.01,51.86,51.89,34468.0,44.3065,44.315,44.1872,44.2127,34468.0
2016-01-15 14:30:00,51.88,51.97,51.84,51.91,30153.0,44.2042,44.2809,44.1701,44.2298,30153.0
2016-01-15 14:35:00,51.9,52.05,51.87,52.03,27596.0,44.2213,44.3491,44.1957,44.332,27596.0
2016-01-15 14:40:00,52.04,52.14,52.02,52.07,38428.0,44.3406,44.4258,44.3235,44.3661,38428.0
2016-01-15 14:45:00,52.07,52.16,52.02,52.16,34226.0,44.3661,44.4428,44.3235,44.4428,34226.0
2016-01-15 14:50:00,52.16,52.31,52.1,52.27,44615.0,44.4428,44.5706,44.3917,44.5365,44615.0
2016-01-15 14:55:00,52.27,52.32,52.24,52.3,35987.0,44.5365,44.5791,44.511,44.5621,35987.0
2016-01-15 15:00:00,52.29,52.31,52.17,52.31,57272.0,44.5536,44.5706,44.4513,44.5706,57272.0
2016-01-15 15:05:00,52.32,52.38,52.27,52.27,28373.0,44.5791,44.6302,44.5365,44.5365,28373.0
2016-01-15 15:10:00,52.26,52.28,52.14,52.22,30413.0,44.528,44.545,44.4258,44.4939,30413.0
2016-01-15 15:15:00,52.23,52.23,52.01,52.04,33091.0,44.5024,44.5024,44.315,44.3406,33091.0
2016-01-15 15:20:00,52.03,52.2,52.03,52.2,33938.0,44.332,44.4769,44.332,44.4769,33938.0
2016-01-15 15:25:00,52.2,52.24,52.16,52.23,39548.0,44.4769,44.511,44.4428,44.5024,39548.0
2016-01-15 15:30:00,52.23,52.24,52.12,52.21,71054.0,44.5024,44.511,44.4087,44.4854,71054.0
2016-01-15 15:35:00,52.2,52.27,52.16,52.17,64064.0,44.4769,44.5365,44.4428,44.4513,64064.0
2016-01-15 15:40:00,52.16,52.21,52.07,52.2,100050.0,44.4428,44.4854,44.3661,44.4769,100050.0
2016-01-15 15:45:00,52.2,52.32,52.2,52.24,98291.0,44.4769,44.5791,44.4769,44.511,98291.0
2016-01-15 15:50:00,52.23,52.25,52.16,52.16,119258.0,44.5024,44.5195,44.4428,44.4428,119258.0
2016-01-15 15:55:00,52.17,52.21,52.07,52.18,299073.0,44.4513,44.4854,44.3661,44.4598,299073.0
2016-01-19 09:30:00,52.76,52.83,52.55,52.64,23752.0,44.954,45.0137,44.7751,44.8518,23752.0
2016-01-19 09:35:00,52.64,52.81,52.56,52.62,40112.0,44.8518,44.9966,44.7836,44.8347,40112.0
2016-01-19 09:40:00,52.61,52.67,52.47,52.5,23147.0,44.8262,44.8773,44.7069,44.7325,23147.0
2016-01-19 09:45:00,52.5,52.55,52.38,52.44,18745.0,44.7325,44.7751,44.6302,44.6814,18745.0
2016-01-19 09:50:00,52.44,52.62,52.41,52.61,23305.0,44.6814,44.8347,44.6558,44.8262,23305.0
2016-01-19 09:55:00,52.62,52.69,52.56,52.66,9547.0,44.8347,44.8944,44.7836,44.8688,9547.0
2016-01-19 10:00:00,52.65,52.68,52.56,52.64,19984.0,44.8603,44.8859,44.7836,44.8518,19984.0
2016-01-19 10:05:00,52.65,52.76,52.57,52.6,32454.0,44.8603,44.954,44.7921,44.8177,32454.0
2016-01-19 10:10:00,52.6,52.67,52.56,52.6,21413.0,44.8177,44.8773,44.7836,44.8177,21413.0
2016-01-19 10:15:00,52.59,52.69,52.59,52.67,15458.0,44.8092,44.8944,44.8092,44.8773,15458.0
2016-01-19 10:20:00,52.66,52.75,52.66,52.74,22556.0,44.8688,44.9455,44.8688,44.937,22556.0
2016-01-19 10:25:00,52.74,52.79,52.74,52.78,19060.0,44.937,44.9796,44.937,44.9711,19060.0
2016-01-19 10:30:00,52.78,52.78,52.69,52.73,27438.0,44.9711,44.9711,44.8944,44.9285,27438.0
2016-01-19 10:35:00,52.73,52.74,52.62,52.62,14602.0,44.9285,44.937,44.8347,44.8347,14602.0
2016-01-19 10:40:00,52.62,52.67,52.59,52.62,20076.0,44.8347,44.8773,44.8092,44.8347,20076.0
2016-01-19 10:45:00,52.61,52.64,52.55,52.6,27459.0,44.8262,44.8518,44.7751,44.8177,27459.0
2016-01-19 10:50:00,52.6,52.65,52.44,52.45,38969.0,44.8177,44.8603,44.6814,44.6899,38969.0
2016-01-19 10:55:00,52.45,52.51,52.43,52.44,19158.0,44.6899,44.741,44.6729,44.6814,19158.0
2016-01-19 11:00:00,52.44,52.58,52.42,52.54,26653.0,44.6814,44.8007,44.6643,44.7666,26653.0
2016-01-19 11:05:00,52.54,52.6,52.47,52.58,42598.0,44.7666,44.8177,44.7069,44.8007,42598.0
2016-01-19 11:10:00,52.58,52.59,52.45,52.46,21931.0,44.8007,44.8092,44.6899,44.6984,21931.0
2016-01-19 11:15:00,52.46,52.54,52.44,52.45,18950.0,44.6984,44.7666,44.6814,44.6899,18950.0
2016-01-19 11:20:00,52.45,52.51,52.38,52.39,29182.0,44.6899,44.741,44.6302,44.6388,29182.0
2016-01-19 11:25:00,52.39,52.52,52.38,52.52,60023.0,44.6388,44.7495,44.6302,44.7495,60023.0
2016-01-19 11:30:00,52.53,52.63,52.52,52.61,27194.0,44.7581,44.8433,44.7495,44.8262,27194.0
2016-01-19 11:35:00,52.62,52.69,52.58,52.69,13590.0,44.8347,44.8944,44.8007,44.8944,13590.0
2016-01-19 11:40:00,52.7,52.72,52.66,52.72,24185.0,44.9029,44.9199,44.8688,44.9199,24185.0
2016-01-19 11:45:00,52.73,52.78,52.58,52.59,10627.0,44.9285,44.9711,44.8007,44.8092,10627.0
2016-01-19 11:50:00,52.59,52.63,52.57,52.62,12121.0,44.8092,44.8433,44.7921,44.8347,12121.0
2016-01-19 11:55:00,52.62,52.68,52.6,52.61,22550.0,44.8347,44.8859,44.8177,44.8262,22550.0
2016-01-19 12:00:00,52.61,52.63,52.52,52.53,14917.0,44.8262,44.8433,44.7495,44.7581,14917.0
2016-01-19 12:05:00,52.52,52.55,52.45,52.45,30521.0,44.7495,44.7751,44.6899,44.6899,30521.0
2016-01-19 12:10:00,52.45,52.52,52.45,52.51,10919.0,44.6899,44.7495,44.6899,44.741,10919.0
2016-01-19 12:15:00,52.5,52.5,52.38,52.38,23189.0,44.7325,44.7325,44.6302,44.6302,23189.0
2016-01-19 12:20:00,52.37,52.4,52.31,52.34,13451.0,44.6217,44.6473,44.5706,44.5962,13451.0
2016-01-19 12:25:00,52.34,52.47,52.32,52.44,14999.0,44.5962,44.7069,44.5791,44.6814,14999.0
2016-01-19 12:30:00,52.44,52.52,52.41,52.51,14898.0,44.6814,44.7495,44.6558,44.741,14898.0
2016-01-19 12:35:00,52.52,52.57,52.46,52.48,14136.0,44.7495,44.7921,44.6984,44.7155,14136.0
2016-01-19 12:40:00,52.48,52.5,52.33,52.33,20539.0,44.7155,44.7325,44.5876,44.5876,20539.0
2016-01-19 12:45:00,52.35,52.36,52.29,52.34,18866.0,44.6047,44.6132,44.5536,44.5962,18866.0
2016-01-19 12:50:00,52.34,52.42,52.33,52.37,13252.0,44.5962,44.6643,44.5876,44.6217,13252.0
2016-01-19 12:55:00,52.38,52.41,52.36,52.38,12289.0,44.6302,44.6558,44.6132,44.6302,12289.0
2016-01-19 13:00:00,52.38,52.41,52.32,52.33,31134.0,44.6302,44.6558,44.5791,44.5876,31134.0
2016-01-19 13:05:00,52.33,52.39,52.29,52.36,19213.0,44.5876,44.6388,44.5536,44.6132,19213.0
2016-01-19 13:10:00,52.35,52.38,52.28,52.28,16548.0,44.6047,44.6302,44.545,44.545,16548.0
2016-01-19 13:15:00,52.29,52.36,52.25,52.36,19663.0,44.5536,44.6132,44.5195,44.6132,19663.0
2016-01-19 13:20:00,52.38,52.41,52.29,52.29,19320.0,44.6302,44.6558,44.5536,44.5536,19320.0
2016-01-19 13:25:00,52.29,52.29,52.18,52.19,17863.0,44.5536,44.5536,44.4598,44.4684,17863.0
2016-01-19 13:30:00,52.19,52.26,52.18,52.24,24956.0,44.4684,44.528,44.4598,44.511,24956.0
2016-01-19 13:35:00,52.25,52.33,52.22,52.33,24875.0,44.5195,44.5876,44.4939,44.5876,24875.0
2016-01-19 13:40:00,52.33,52.33,52.21,52.21,25936.0,44.5876,44.5876,44.4854,44.4854,25936.0
2016-01-19 13:45:00,52.21,52.31,52.21,52.27,31851.0,44.4854,44.5706,44.4854,44.5365,31851.0
2016-01-19 13:50:00,52.27,52.27,52.2,52.23,16834.0,44.5365,44.5365,44.4769,44.5024,16834.0
2016-01-19 13:55:00,52.24,52.34,52.23,52.3,19923.0,44.511,44.5962,44.5024,44.5621,19923.0
2016-01-19 14:00:00,52.3,52.34,52.27,52.33,32059.0,44.5621,44.5962,44.5365,44.5876,32059.0
2016-01-19 14:05:00,52.33,52.34,52.17,52.18,21428.0,44.5876,44.5962,44.4513,44.4598,21428.0
2016-01-19 14:10:00,52.18,52.2,52.11,52.11,14819.0,44.4598,44.4769,44.4002,44.4002,14819.0
2016-01-19 14:15:00,52.11,52.11,52.01,52.03,45514.0,44.4002,44.4002,44.315,44.332,45514.0
2016-01-19 14:20:00,52.02,52.03,51.94,52.03,38730.0,44.3235,44.332,44.2553,44.332,38730.0
2016-01-19 14:25:00,52.03,52.05,52.01,52.05,22762.0,44.332,44.3491,44.315,44.3491,22762.0
2016-01-19 14:30:00,52.05,52.06,52.02,52.03,18473.0,44.3491,44.3576,44.3235,44.332,18473.0
2016-01-19 14:35:00,52.03,52.09,51.99,52.06,17900.0,44.332,44.3832,44.298,44.3576,17900.0
2016-01-19 14:40:00,52.07,52.07,51.89,51.9,29647.0,44.3661,44.3661,44.2127,44.2213,29647.0
2016-01-19 14:45:00,51.91,51.93,51.86,51.91,14823.0,44.2298,44.2468,44.1872,44.2298,14823.0
2016-01-19 14:50:00,51.91,51.97,51.9,51.97,14076.0,44.2298,44.2809,44.2213,44.2809,14076.0
2016-01-19 14:55:00,51.99,52.0,51.91,51.96,17651.0,44.298,44.3065,44.2298,44.2724,17651.0
2016-01-19 15:00:00,51.95,52.09,51.92,52.09,30135.0,44.2639,44.3832,44.2383,44.3832,30135.0
2016-01-19 15:05:00,52.1,52.12,52.05,52.07,18597.0,44.3917,44.4087,44.3491,44.3661,18597.0
2016-01-19 15:10:00,52.08,52.1,52.0,52.0,35959.0,44.3746,44.3917,44.3065,44.3065,35959.0
2016-01-19 15:15:00,52.0,52.01,51.91,51.94,40677.0,44.3065,44.315,44.2298,44.2553,40677.0
2016-01-19 15:20:00,51.94,52.06,51.92,52.01,39189.0,44.2553,44.3576,44.2383,44.315,39189.0
2016-01-19 15:25:00,52.01,52.15,52.01,52.13,35094.0,44.315,44.4343,44.315,44.4172,35094.0
2016-01-19 15:30:00,52.13,52.22,52.09,52.14,58746.0,44.4172,44.4939,44.3832,44.4258,58746.0
2016-01-19 15:35:00,52.14,52.19,52.03,52.05,56680.0,44.4258,44.4684,44.332,44.3491,56680.0
2016-01-19 15:40:00,52.07,52.19,52.01,52.18,80513.0,44.3661,44.4684,44.315,44.4598,80513.0
2016-01-19 15:45:00,52.19,52.31,52.1,52.3,87719.0,44.4684,44.5706,44.3917,44.5621,87719.0
2016-01-19 15:50:00,52.31,52.33,52.21,52.25,94578.0,44.5706,44.5876,44.4854,44.5195,94578.0
2016-01-19 15:55:00,52.26,52.26,52.14,52.14,148466.0,44.528,44.528,44.4258,44.4258,148466.0
2016-01-20 09:30:00,51.02,51.43,51.01,51.32,38264.0,43.4715,43.8208,43.4629,43.7271,38264.0
2016-01-20 09:35:00,51.32,51.34,51.16,51.21,30847.0,43.7271,43.7441,43.5908,43.6334,30847.0
2016-01-20 09:40:00,51.21,51.43,51.21,51.41,31560.0,43.6334,43.8208,43.6334,43.8038,31560.0
2016-01-20 09:45:00,51.42,51.45,51.24,51.27,32452.0,43.8123,43.8378,43.6589,43.6845,32452.0
2016-01-20 09:50:00,51.26,51.37,51.25,51.32,23107.0,43.676,43.7697,43.6674,43.7271,23107.0
2016-01-20 09:55:00,51.3,51.41,51.29,51.39,55334.0,43.71,43.8038,43.7015,43.7867,55334.0
2016-01-20 10:00:00,51.39,51.43,51.29,51.35,62411.0,43.7867,43.8208,43.7015,43.7526,62411.0
2016-01-20 10:05:00,51.37,51.41,51.3,51.35,14187.0,43.7697,43.8038,43.71,43.7526,14187.0
2016-01-20 10:10:00,51.34,51.34,51.22,51.28,21914.0,43.7441,43.7441,43.6419,43.693,21914.0
2016-01-20 10:15:00,51.27,51.3,51.23,51.26,36544.0,43.6845,43.71,43.6504,43.676,36544.0
2016-01-20 10:20:00,51.26,51.3,51.19,51.27,22846.0,43.676,43.71,43.6163,43.6845,22846.0
2016-01-20 10:25:00,51.29,51.33,51.25,51.31,18013.0,43.7015,43.7356,43.6674,43.7186,18013.0
2016-01-20 10:30:00,51.31,51.38,51.21,51.24,35022.0,43.7186,43.7782,43.6334,43.6589,35022.0
2016-01-20 10:35:00,51.23,51.25,51.08,51.09,24272.0,43.6504,43.6674,43.5226,43.5311,24272.0
2016-01-20 10:40:00,51.11,51.22,51.06,51.22,33001.0,43.5481,43.6419,43.5055,43.6419,33001.0
2016-01-20 10:45:00,51.23,51.25,51.19,51.24,17657.0,43.6504,43.6674,43.6163,43.6589,17657.0
2016-01-20 10:50:00,51.25,51.29,51.18,51.18,60408.0,43.6674,43.7015,43.6078,43.6078,60408.0
2016-01-20 10:55:00,51.19,51.21,51.13,51.16,21155.0,43.6163,43.6334,43.5652,43.5908,21155.0
2016-01-20 11:00:00,51.17,51.33,51.15,51.33,38324.0,43.5993,43.7356,43.5822,43.7356,38324.0
2016-01-20 11:05:00,51.31,51.37,51.28,51.29,24149.0,43.7186,43.7697,43.693,43.7015,24149.0
2016-01-20 11:10:00,51.28,51.41,51.26,51.35,14859.0,43.693,43.8038,43.676,43.7526,14859.0
2016-01-20 11:15:00,51.35,51.41,51.3,51.37,9463.0,43.7526,43.8038,43.71,43.7697,9463.0
2016-01-20 11:20:00,51.37,51.41,51.32,51.39,17888.0,43.7697,43.8038,43.7271,43.7867,17888.0
2016-01-20 11:25:00,51.38,51.43,51.31,51.36,21590.0,43.7782,43.8208,43.7186,43.7612,21590.0
2016-01-20 11:30:00,51.37,51.44,51.36,51.44,8774.0,43.7697,43.8293,43.7612,43.8293,8774.0
2016-01-20 11:35:00,51.43,51.46,51.37,51.39,13874.0,43.8208,43.8464,43.7697,43.7867,13874.0
2016-01-20 11:40:00,51.39,51.41,51.31,51.31,22488.0,43.7867,43.8038,43.7186,43.7186,22488.0
2016-01-20 11:45:00,51.3,51.35,51.27,51.29,19298.0,43.71,43.7526,43.6845,43.7015,19298.0
2016-01-20 11:50:00,51.29,51.3,51.19,51.21,11928.0,43.7015,43.71,43.6163,43.6334,11928.0
2016-01-20 11:55:00,51.2,51.23,51.15,51.18,13429.0,43.6248,43.6504,43.5822,43.6078,13429.0
2016-01-20 12:00:00,51.18,51.23,51.08,51.08,16950.0,43.6078,43.6504,43.5226,43.5226,16950.0
2016-01-20 12:05:00,51.08,51.09,50.95,50.98,27066.0,43.5226,43.5311,43.4118,43.4374,27066.0
2016-01-20 12:10:00,50.98,51.02,50.95,51.01,10936.0,43.4374,43.4715,43.4118,43.4629,10936.0
2016-01-20 12:15:00,51.01,51.03,50.96,50.99,11702.0,43.4629,43.48,43.4203,43.4459,11702.0
2016-01-20 12:20:00,51.0,51.0,50.83,50.88,19733.0,43.4544,43.4544,43.3096,43.3522,19733.0
2016-01-20 12:25:00,50.89,50.91,50.81,50.87,16552.0,43.3607,43.3777,43.2925,43.3437,16552.0
2016-01-20 12:30:00,50.86,50.99,50.86,50.94,21294.0,43.3351,43.4459,43.3351,43.4033,21294.0
2016-01-20 12:35:00,50.96,50.98,50.89,50.93,9541.0,43.4203,43.4374,43.3607,43.3948,9541.0
2016-01-20 12:40:00,50.92,50.99,50.91,50.92,49148.0,43.3863,43.4459,43.3777,43.3863,49148.0
2016-01-20 12:45:00,50.91,50.93,50.84,50.88,13432.0,43.3777,43.3948,43.3181,43.3522,13432.0
2016-01-20 12:50:00,50.87,51.02,50.85,51.02,20020.0,43.3437,43.4715,43.3266,43.4715,20020.0
2016-01-20 12:55:00,51.01,51.24,51.0,51.23,33191.0,43.4629,43.6589,43.4544,43.6504,33191.0
2016-01-20 13:00:00,51.23,51.36,51.19,51.33,15280.0,43.6504,43.7612,43.6163,43.7356,15280.0
2016-01-20 13:05:00,51.32,51.34,51.21,51.22,12576.0,43.7271,43.7441,43.6334,43.6419,12576.0
2016-01-20 13:10:00,51.24,51.25,51.17,51.17,10302.0,43.6589,43.6674,43.5993,43.5993,10302.0
2016-01-20 13:15:00,51.17,51.18,51.03,51.04,15746.0,43.5993,43.6078,43.48,43.4885,15746.0
2016-01-20 13:20:00,51.04,51.16,51.01,51.16,13798.0,43.4885,43.5908,43.4629,43.5908,13798.0
2016-01-20 13:25:00,51.13,51.17,51.07,51.11,13660.0,43.5652,43.5993,43.5141,43.5481,13660.0
2016-01-20 13:30:00,51.09,51.22,51.09,51.21,24186.0,43.5311,43.6419,43.5311,43.6334,24186.0
2016-01-20 13:35:00,51.21,51.29,51.14,51.28,62028.0,43.6334,43.7015,43.5737,43.693,62028.0
2016-01-20 13:40:00,51.28,51.48,51.25,51.48,22527.0,43.693,43.8634,43.6674,43.8634,22527.0
2016-01-20 13:45:00,51.5,51.59,51.47,51.55,87566.0,43.8804,43.9571,43.8549,43.9231,87566.0
2016-01-20 13:50:00,51.54,51.57,51.48,51.5,16534.0,43.9145,43.9401,43.8634,43.8804,16534.0
2016-01-20 13:55:00,51.5,51.5,51.42,51.44,13757.0,43.8804,43.8804,43.8123,43.8293,13757.0
2016-01-20 14:00:00,51.42,51.45,51.31,51.34,17923.0,43.8123,43.8378,43.7186,43.7441,17923.0
2016-01-20 14:05:00,51.36,51.46,51.35,51.44,22729.0,43.7612,43.8464,43.7526,43.8293,22729.0
2016-01-20 14:10:00,51.43,51.48,51.4,51.44,22373.0,43.8208,43.8634,43.7952,43.8293,22373.0
2016-01-20 14:15:00,51.43,51.52,51.39,51.45,17221.0,43.8208,43.8975,43.7867,43.8378,17221.0
2016-01-20 14:20:00,51.45,51.5,51.36,51.45,14847.0,43.8378,43.8804,43.7612,43.8378,14847.0
2016-01-20 14:25:00,51.45,51.49,51.34,51.35,18362.0,43.8378,43.8719,43.7441,43.7526,18362.0
2016-01-20 14:30:00,51.34,51.39,51.26,51.33,15710.0,43.7441,43.7867,43.676,43.7356,15710.0
2016-01-20 14:35:00,51.34,51.44,51.29,51.44,14840.0,43.7441,43.8293,43.7015,43.8293,14840.0
2016-01-20 14:40:00,51.44,51.46,51.35,51.36,9890.0,43.8293,43.8464,43.7526,43.7612,9890.0
2016-01-20 14:45:00,51.36,51.41,51.28,51.38,22727.0,43.7612,43.8038,43.693,43.7782,22727.0
2016-01-20 14:50:00,51.39,51.53,51.37,51.48,18822.0,43.7867,43.906,43.7697,43.8634,18822.0
2016-01-20 14:55:00,51.49,51.53,51.4,51.4,22316.0,43.8719,43.906,43.7952,43.7952,22316.0
2016-01-20 15:00:00,51.4,51.5,51.34,51.5,22007.0,43.7952,43.8804,43.7441,43.8804,22007.0
2016-01-20 15:05:00,51.53,51.6,51.49,51.55,18726.0,43.906,43.9657,43.8719,43.9231,18726.0
2016-01-20 15:10:00,51.55,51.57,51.45,51.53,38492.0,43.9231,43.9401,43.8378,43.906,38492.0
2016-01-20 15:15:00,51.53,51.84,51.53,51.76,22882.0,43.906,44.1701,43.906,44.102,22882.0
2016-01-20 15:20:00,51.76,51.93,51.74,51.91,30327.0,44.102,44.2468,44.0849,44.2298,30327.0
2016-01-20 15:25:00,51.91,52.06,51.82,52.01,75009.0,44.2298,44.3576,44.1531,44.315,75009.0
2016-01-20 15:30:00,52.01,52.07,51.9,51.9,77814.0,44.315,44.3661,44.2213,44.2213,77814.0
2016-01-20 15:35:00,51.89,52.04,51.89,52.02,63359.0,44.2127,44.3406,44.2127,44.3235,63359.0
2016-01-20 15:40:00,52.01,52.03,51.81,51.87,65609.0,44.315,44.332,44.1446,44.1957,65609.0
2016-01-20 15:45:00,51.86,51.87,51.57,51.67,100922.0,44.1872,44.1957,43.9401,44.0253,100922.0
2016-01-20 15:50:00,51.67,51.7,51.58,51.66,129457.0,44.0253,44.0509,43.9486,44.0168,129457.0
2016-01-20 15:55:00,51.65,51.67,51.5,51.54,207655.0,44.0083,44.0253,43.8804,43.9145,207655.0
2016-01-21 09:30:00,51.66,51.69,51.39,51.63,41843.0,44.2828,44.3085,44.0514,44.2571,41843.0
2016-01-21 09:35:00,51.61,51.78,51.4,51.41,29677.0,44.24,44.3857,44.0599,44.0685,29677.0
2016-01-21 09:40:00,51.42,51.45,51.18,51.22,20474.0,44.0771,44.1028,43.8714,43.9056,20474.0
2016-01-21 09:45:00,51.23,51.25,51.08,51.11,24993.0,43.9142,43.9314,43.7856,43.8114,24993.0
2016-01-21 09:50:00,51.11,51.15,51.11,51.12,17798.0,43.8114,43.8456,43.8114,43.8199,17798.0
2016-01-21 09:55:00,51.12,51.19,51.1,51.11,30578.0,43.8199,43.8799,43.8028,43.8114,30578.0
2016-01-21 10:00:00,51.12,51.22,51.1,51.21,32369.0,43.8199,43.9056,43.8028,43.8971,32369.0
2016-01-21 10:05:00,51.22,51.25,51.13,51.18,24643.0,43.9056,43.9314,43.8285,43.8714,24643.0
2016-01-21 10:10:00,51.19,51.3,51.19,51.23,26236.0,43.8799,43.9742,43.8799,43.9142,26236.0
2016-01-21 10:15:00,51.23,51.37,51.23,51.35,29673.0,43.9142,44.0342,43.9142,44.0171,29673.0
2016-01-21 10:20:00,51.36,51.4,51.21,51.25,27067.0,44.0257,44.0599,43.8971,43.9314,27067.0
2016-01-21 10:25:00,51.26,51.35,51.23,51.32,28189.0,43.9399,44.0171,43.9142,43.9914,28189.0
2016-01-21 10:30:00,51.33,51.46,51.27,51.46,25560.0,43.9999,44.1114,43.9485,44.1114,25560.0
2016-01-21 10:35:00,51.47,51.49,51.39,51.43,32492.0,44.1199,44.1371,44.0514,44.0857,32492.0
2016-01-21 10:40:00,51.42,51.48,51.41,51.46,29324.0,44.0771,44.1285,44.0685,44.1114,29324.0
2016-01-21 10:45:00,51.45,51.6,51.44,51.51,32699.0,44.1028,44.2314,44.0942,44.1542,32699.0
2016-01-21 10:50:00,51.51,51.57,51.45,51.47,25913.0,44.1542,44.2057,44.1028,44.1199,25913.0
2016-01-21 10:55:00,51.46,51.48,51.28,51.28,15541.0,44.1114,44.1285,43.9571,43.9571,15541.0
2016-01-21 11:00:00,51.31,51.45,51.2,51.45,30400.0,43.9828,44.1028,43.8885,44.1028,30400.0
2016-01-21 11:05:00,51.46,51.47,51.37,51.43,16120.0,44.1114,44.1199,44.0342,44.0857,16120.0
2016-01-21 11:10:00,51.44,51.47,51.4,51.42,19246.0,44.0942,44.1199,44.0599,44.0771,19246.0
2016-01-21 11:15:00,51.44,51.45,51.33,51.33,17288.0,44.0942,44.1028,43.9999,43.9999,17288.0
2016-01-21 11:20:00,51.32,51.34,51.21,51.25,23743.0,43.9914,44.0085,43.8971,43.9314,23743.0
2016-01-21 11:25:00,51.23,51.27,51.19,51.23,21963.0,43.9142,43.9485,43.8799,43.9142,21963.0
2016-01-21 11:30:00,51.23,51.3,51.22,51.28,20285.0,43.9142,43.9742,43.9056,43.9571,20285.0
2016-01-21 11:35:00,51.28,51.36,51.26,51.33,21319.0,43.9571,44.0257,43.9399,43.9999,21319.0
2016-01-21 11:40:00,51.34,51.36,51.27,51.3,22743.0,44.0085,44.0257,43.9485,43.9742,22743.0
2016-01-21 11:45:00,51.3,51.4,51.3,51.4,16254.0,43.9742,44.0599,43.9742,44.0599,16254.0
2016-01-21 11:50:00,51.41,51.46,51.38,51.43,16890.0,44.0685,44.1114,44.0428,44.0857,16890.0
2016-01-21 11:55:00,51.45,51.59,51.45,51.56,20858.0,44.1028,44.2228,44.1028,44.1971,20858.0
2016-01-21 12:00:00,51.58,51.7,51.58,51.69,20320.0,44.2142,44.3171,44.2142,44.3085,20320.0
2016-01-21 12:05:00,51.69,51.7,51.65,51.65,17087.0,44.3085,44.3171,44.2742,44.2742,17087.0
2016-01-21 12:10:00,51.65,51.66,51.56,51.57,22233.0,44.2742,44.2828,44.1971,44.2057,22233.0
2016-01-21 12:15:00,51.57,51.62,51.52,51.54,24835.0,44.2057,44.2485,44.1628,44.18,24835.0
2016-01-21 12:20:00,51.54,51.54,51.51,51.52,16935.0,44.18,44.18,44.1542,44.1628,16935.0
2016-01-21 12:25:00,51.52,51.65,51.51,51.65,16507.0,44.1628,44.2742,44.1542,44.2742,16507.0
2016-01-21 12:30:00,51.65,51.68,51.62,51.65,21711.0,44.2742,44.3,44.2485,44.2742,21711.0
2016-01-21 12:35:00,51.65,51.71,51.65,51.67,12040.0,44.2742,44.3257,44.2742,44.2914,12040.0
2016-01-21 12:40:00,51.68,51.7,51.62,51.63,18085.0,44.3,44.3171,44.2485,44.2571,18085.0
2016-01-21 12:45:00,51.63,51.66,51.6,51.64,14759.0,44.2571,44.2828,44.2314,44.2657,14759.0
2016-01-21 12:50:00,51.65,51.67,51.6,51.61,17200.0,44.2742,44.2914,44.2314,44.24,17200.0
2016-01-21 12:55:00,51.61,51.61,51.55,51.6,17619.0,44.24,44.24,44.1885,44.2314,17619.0
2016-01-21 13:00:00,51.61,51.63,51.6,51.61,9471.0,44.24,44.2571,44.2314,44.24,9471.0
2016-01-21 13:05:00,51.62,51.63,51.6,51.62,15873.0,44.2485,44.2571,44.2314,44.2485,15873.0
2016-01-21 13:10:00,51.63,51.64,51.54,51.54,14693.0,44.2571,44.2657,44.18,44.18,14693.0
2016-01-21 13:15:00,51.53,51.59,51.51,51.55,16273.0,44.1714,44.2228,44.1542,44.1885,16273.0
2016-01-21 13:20:00,51.55,51.55,51.35,51.37,32986.0,44.1885,44.1885,44.0171,44.0342,32986.0
2016-01-21 13:25:00,51.36,51.36,51.29,51.29,26924.0,44.0257,44.0257,43.9657,43.9657,26924.0
2016-01-21 13:30:00,51.29,51.35,51.22,51.23,21978.0,43.9657,44.0171,43.9056,43.9142,21978.0
2016-01-21 13:35:00,51.24,51.39,51.23,51.38,15536.0,43.9228,44.0514,43.9142,44.0428,15536.0
2016-01-21 13:40:00,51.38,51.43,51.37,51.4,30744.0,44.0428,44.0857,44.0342,44.0599,30744.0
2016-01-21 13:45:00,51.39,51.48,51.38,51.47,20398.0,44.0514,44.1285,44.0428,44.1199,20398.0
2016-01-21 13:50:00,51.45,51.45,51.35,51.37,15568.0,44.1028,44.1028,44.0171,44.0342,15568.0
2016-01-21 13:55:00,51.36,51.43,51.34,51.37,22227.0,44.0257,44.0857,44.0085,44.0342,22227.0
2016-01-21 14:00:00,51.37,51.41,51.25,51.32,21821.0,44.0342,44.0685,43.9314,43.9914,21821.0
2016-01-21 14:05:00,51.32,51.35,51.3,51.31,16694.0,43.9914,44.0171,43.9742,43.9828,16694.0
2016-01-21 14:10:00,51.3,51.31,51.1,51.1,24921.0,43.9742,43.9828,43.8028,43.8028,24921.0
2016-01-21 14:15:00,51.13,51.15,51.08,51.08,14946.0,43.8285,43.8456,43.7856,43.7856,14946.0
2016-01-21 14:20:00,51.08,51.14,50.99,51.07,32382.0,43.7856,43.8371,43.7085,43.7771,32382.0
2016-01-21 14:25:00,51.06,51.16,51.0,51.16,17821.0,43.7685,43.8542,43.7171,43.8542,17821.0
2016-01-21 14:30:00,51.17,51.22,51.15,51.16,24979.0,43.8628,43.9056,43.8456,43.8542,24979.0
2016-01-21 14:35:00,51.16,51.27,51.16,51.24,18950.0,43.8542,43.9485,43.8542,43.9228,18950.0
2016-01-21 14:40:00,51.25,51.3,51.19,51.2,30699.0,43.9314,43.9742,43.8799,43.8885,30699.0
2016-01-21 14:45:00,51.19,51.2,51.04,51.04,40068.0,43.8799,43.8885,43.7514,43.7514,40068.0
2016-01-21 14:50:00,51.05,51.14,51.04,51.13,29809.0,43.7599,43.8371,43.7514,43.8285,29809.0
2016-01-21 14:55:00,51.13,51.26,51.13,51.24,27010.0,43.8285,43.9399,43.8285,43.9228,27010.0
2016-01-21 15:00:00,51.24,51.24,51.19,51.2,26715.0,43.9228,43.9228,43.8799,43.8885,26715.0
2016-01-21 15:05:00,51.2,51.21,51.02,51.09,34337.0,43.8885,43.8971,43.7342,43.7942,34337.0
2016-01-21 15:10:00,51.09,51.19,51.06,51.16,36151.0,43.7942,43.8799,43.7685,43.8542,36151.0
2016-01-21 15:15:00,51.15,51.17,51.08,51.14,40790.0,43.8456,43.8628,43.7856,43.8371,40790.0
2016-01-21 15:20:00,51.14,51.19,51.05,51.18,37934.0,43.8371,43.8799,43.7599,43.8714,37934.0
2016-01-21 15:25:00,51.18,51.23,51.17,51.19,36747.0,43.8714,43.9142,43.8628,43.8799,36747.0
2016-01-21 15:30:00,51.19,51.36,51.19,51.34,47845.0,43.8799,44.0257,43.8799,44.0085,47845.0
2016-01-21 15:35:00,51.34,51.37,51.29,51.36,41043.0,44.0085,44.0342,43.9657,44.0257,41043.0
2016-01-21 15:40:00,51.36,51.42,51.3,51.39,61775.0,44.0257,44.0771,43.9742,44.0514,61775.0
2016-01-21 15:45:00,51.39,51.39,51.27,51.33,89194.0,44.0514,44.0514,43.9485,43.9999,89194.0
2016-01-21 15:50:00,51.33,51.38,51.29,51.37,87917.0,43.9999,44.0428,43.9657,44.0342,87917.0
2016-01-21 15:55:00,51.38,51.39,51.27,51.28,178137.0,44.0428,44.0514,43.9485,43.9571,178137.0
2016-01-22 09:30:00,52.03,52.06,51.9,51.96,33549.0,44.6,44.6257,44.4885,44.54,33549.0
2016-01-22 09:35:00,51.95,52.07,51.86,52.04,22023.0,44.5314,44.6343,44.4543,44.6086,22023.0
2016-01-22 09:40:00,52.06,52.13,52.05,52.11,21125.0,44.6257,44.6857,44.6171,44.6686,21125.0
2016-01-22 09:45:00,52.09,52.18,52.07,52.16,16430.0,44.6514,44.7286,44.6343,44.7114,16430.0
2016-01-22 09:50:00,52.17,52.21,52.11,52.21,15350.0,44.72,44.7543,44.6686,44.7543,15350.0
2016-01-22 09:55:00,52.22,52.22,52.16,52.19,8182.0,44.7628,44.7628,44.7114,44.7371,8182.0
2016-01-22 10:00:00,52.21,52.24,52.16,52.2,15935.0,44.7543,44.78,44.7114,44.7457,15935.0
2016-01-22 10:05:00,52.21,52.21,52.07,52.1,19839.0,44.7543,44.7543,44.6343,44.66,19839.0
2016-01-22 10:10:00,52.09,52.15,52.06,52.08,10308.0,44.6514,44.7028,44.6257,44.6428,10308.0
2016-01-22 10:15:00,52.09,52.09,52.02,52.05,22112.0,44.6514,44.6514,44.5914,44.6171,22112.0
2016-01-22 10:20:00,52.05,52.06,51.99,52.02,19335.0,44.6171,44.6257,44.5657,44.5914,19335.0
2016-01-22 10:25:00,52.01,52.1,52.01,52.05,14625.0,44.5828,44.66,44.5828,44.6171,14625.0
2016-01-22 10:30:00,52.06,52.07,51.98,52.03,11047.0,44.6257,44.6343,44.5571,44.6,11047.0
2016-01-22 10:35:00,52.03,52.1,51.99,52.07,24556.0,44.6,44.66,44.5657,44.6343,24556.0
2016-01-22 10:40:00,52.07,52.07,51.97,51.97,14039.0,44.6343,44.6343,44.5485,44.5485,14039.0
2016-01-22 10:45:00,51.97,51.99,51.94,51.96,12570.0,44.5485,44.5657,44.5228,44.54,12570.0
2016-01-22 10:50:00,51.96,52.01,51.94,51.96,10261.0,44.54,44.5828,44.5228,44.54,10261.0
2016-01-22 10:55:00,51.97,51.98,51.9,51.93,9331.0,44.5485,44.5571,44.4885,44.5143,9331.0
2016-01-22 11:00:00,51.93,51.97,51.91,51.92,11440.0,44.5143,44.5485,44.4971,44.5057,11440.0
2016-01-22 11:05:00,51.93,51.97,51.91,51.94,6105.0,44.5143,44.5485,44.4971,44.5228,6105.0
2016-01-22 11:10:00,51.95,51.95,51.9,51.91,8736.0,44.5314,44.5314,44.4885,44.4971,8736.0
2016-01-22 11:15:00,51.91,51.98,51.87,51.98,11556.0,44.4971,44.5571,44.4628,44.5571,11556.0
2016-01-22 11:20:00,51.98,52.05,51.98,52.02,13172.0,44.5571,44.6171,44.5571,44.5914,13172.0
2016-01-22 11:25:00,52.02,52.09,52.01,52.07,22380.0,44.5914,44.6514,44.5828,44.6343,22380.0
2016-01-22 11:30:00,52.07,52.1,52.03,52.06,20869.0,44.6343,44.66,44.6,44.6257,20869.0
2016-01-22 11:35:00,52.05,52.06,52.0,52.0,31816.0,44.6171,44.6257,44.5743,44.5743,31816.0
2016-01-22 11:40:00,52.01,52.04,51.99,52.04,14452.0,44.5828,44.6086,44.5657,44.6086,14452.0
2016-01-22 11:45:00,52.04,52.1,51.98,52.02,13979.0,44.6086,44.66,44.5571,44.5914,13979.0
2016-01-22 11:50:00,52.01,52.12,52.01,52.1,17998.0,44.5828,44.6771,44.5828,44.66,17998.0
2016-01-22 11:55:00,52.09,52.09,52.04,52.04,6051.0,44.6514,44.6514,44.6086,44.6086,6051.0
2016-01-22 12:00:00,52.04,52.12,52.04,52.1,19401.0,44.6086,44.6771,44.6086,44.66,19401.0
2016-01-22 12:05:00,52.11,52.2,52.1,52.19,7326.0,44.6686,44.7457,44.66,44.7371,7326.0
2016-01-22 12:10:00,52.19,52.22,52.15,52.21,8109.0,44.7371,44.7628,44.7028,44.7543,8109.0
2016-01-22 12:15:00,52.21,52.21,52.14,52.16,8733.0,44.7543,44.7543,44.6943,44.7114,8733.0
2016-01-22 12:20:00,52.15,52.2,52.15,52.18,13141.0,44.7028,44.7457,44.7028,44.7286,13141.0
2016-01-22 12:25:00,52.17,52.19,52.12,52.16,7064.0,44.72,44.7371,44.6771,44.7114,7064.0
2016-01-22 12:30:00,52.16,52.18,52.14,52.17,7881.0,44.7114,44.7286,44.6943,44.72,7881.0
2016-01-22 12:35:00,52.17,52.22,52.14,52.22,8004.0,44.72,44.7628,44.6943,44.7628,8004.0
2016-01-22 12:40:00,52.23,52.23,52.16,52.17,9993.0,44.7714,44.7714,44.7114,44.72,9993.0
2016-01-22 12:45:00,52.18,52.2,52.17,52.2,5113.0,44.7286,44.7457,44.72,44.7457,5113.0
2016-01-22 12:50:00,52.2,52.26,52.2,52.26,6407.0,44.7457,44.7971,44.7457,44.7971,6407.0
2016-01-22 12:55:00,52.25,52.31,52.24,52.29,7548.0,44.7886,44.84,44.78,44.8229,7548.0
2016-01-22 13:00:00,52.29,52.3,52.27,52.27,6743.0,44.8229,44.8314,44.8057,44.8057,6743.0
2016-01-22 13:05:00,52.27,52.3,52.23,52.23,9640.0,44.8057,44.8314,44.7714,44.7714,9640.0
2016-01-22 13:10:00,52.24,52.25,52.19,52.22,8417.0,44.78,44.7886,44.7371,44.7628,8417.0
2016-01-22 13:15:00,52.23,52.26,52.22,52.26,3318.0,44.7714,44.7971,44.7628,44.7971,3318.0
2016-01-22 13:20:00,52.26,52.34,52.26,52.34,11162.0,44.7971,44.8657,44.7971,44.8657,11162.0
2016-01-22 13:25:00,52.33,52.35,52.3,52.3,6626.0,44.8571,44.8743,44.8314,44.8314,6626.0
2016-01-22 13:30:00,52.31,52.34,52.31,52.33,5372.0,44.84,44.8657,44.84,44.8571,5372.0
2016-01-22 13:35:00,52.33,52.33,52.28,52.29,5016.0,44.8571,44.8571,44.8143,44.8229,5016.0
2016-01-22 13:40:00,52.29,52.33,52.29,52.33,4503.0,44.8229,44.8571,44.8229,44.8571,4503.0
2016-01-22 13:45:00,52.33,52.37,52.32,52.37,7421.0,44.8571,44.8914,44.8486,44.8914,7421.0
2016-01-22 13:50:00,52.36,52.37,52.35,52.35,4704.0,44.8829,44.8914,44.8743,44.8743,4704.0
2016-01-22 13:55:00,52.35,52.38,52.34,52.38,8215.0,44.8743,44.9,44.8657,44.9,8215.0
2016-01-22 14:00:00,52.37,52.4,52.35,52.4,10905.0,44.8914,44.9171,44.8743,44.9171,10905.0
2016-01-22 14:05:00,52.39,52.42,52.38,52.4,7522.0,44.9086,44.9343,44.9,44.9171,7522.0
2016-01-22 14:10:00,52.4,52.46,52.4,52.45,9474.0,44.9171,44.9686,44.9171,44.96,9474.0
2016-01-22 14:15:00,52.46,52.48,52.44,52.46,9460.0,44.9686,44.9857,44.9514,44.9686,9460.0
2016-01-22 14:20:00,52.46,52.48,52.36,52.37,14577.0,44.9686,44.9857,44.8829,44.8914,14577.0
2016-01-22 14:25:00,52.37,52.39,52.31,52.31,17321.0,44.8914,44.9086,44.84,44.84,17321.0
2016-01-22 14:30:00,52.3,52.31,52.25,52.29,8580.0,44.8314,44.84,44.7886,44.8229,8580.0
2016-01-22 14:35:00,52.29,52.33,52.24,52.26,28575.0,44.8229,44.8571,44.78,44.7971,28575.0
2016-01-22 14:40:00,52.25,52.28,52.22,52.22,12282.0,44.7886,44.8143,44.7628,44.7628,12282.0
2016-01-22 14:45:00,52.23,52.28,52.21,52.26,11705.0,44.7714,44.8143,44.7543,44.7971,11705.0
2016-01-22 14:50:00,52.26,52.29,52.22,52.28,14490.0,44.7971,44.8229,44.7628,44.8143,14490.0
2016-01-22 14:55:00,52.27,52.29,52.26,52.27,8887.0,44.8057,44.8229,44.7971,44.8057,8887.0
2016-01-22 15:00:00,52.27,52.29,52.21,52.22,22385.0,44.8057,44.8229,44.7543,44.7628,22385.0
2016-01-22 15:05:00,52.22,52.25,52.13,52.16,17919.0,44.7628,44.7886,44.6857,44.7114,17919.0
2016-01-22 15:10:00,52.16,52.16,52.11,52.15,17523.0,44.7114,44.7114,44.6686,44.7028,17523.0
2016-01-22 15:15:00,52.15,52.19,52.14,52.15,14978.0,44.7028,44.7371,44.6943,44.7028,14978.0
2016-01-22 15:20:00,52.16,52.19,52.13,52.14,18840.0,44.7114,44.7371,44.6857,44.6943,18840.0
2016-01-22 15:25:00,52.14,52.19,52.13,52.19,14472.0,44.6943,44.7371,44.6857,44.7371,14472.0
2016-01-22 15:30:00,52.19,52.21,52.13,52.18,26487.0,44.7371,44.7543,44.6857,44.7286,26487.0
2016-01-22 15:35:00,52.19,52.24,52.18,52.24,24939.0,44.7371,44.78,44.7286,44.78,24939.0
2016-01-22 15:40:00,52.24,52.27,52.22,52.27,16201.0,44.78,44.8057,44.7628,44.8057,16201.0
2016-01-22 15:45:00,52.27,52.33,52.26,52.33,23293.0,44.8057,44.8571,44.7971,44.8571,23293.0
2016-01-22 15:50:00,52.33,52.33,52.25,52.27,43390.0,44.8571,44.8571,44.7886,44.8057,43390.0
2016-01-22 15:55:00,52.27,52.3,52.22,52.28,103942.0,44.8057,44.8314,44.7628,44.8143,103942.0
2016-01-25 09:30:00,52.27,52.3,52.16,52.24,33492.0,44.8057,44.8314,44.7114,44.78,33492.0
2016-01-25 09:35:00,52.24,52.25,52.07,52.15,8993.0,44.78,44.7886,44.6343,44.7028,8993.0
2016-01-25 09:40:00,52.12,52.17,52.02,52.04,11348.0,44.6771,44.72,44.5914,44.6086,11348.0
2016-01-25 09:45:00,52.04,52.04,51.97,51.98,11731.0,44.6086,44.6086,44.5485,44.5571,11731.0
2016-01-25 09:50:00,51.98,52.02,51.91,52.0,22613.0,44.5571,44.5914,44.4971,44.5743,22613.0
2016-01-25 09:55:00,52.01,52.02,51.9,51.95,11343.0,44.5828,44.5914,44.4885,44.5314,11343.0
2016-01-25 10:00:00,51.95,52.01,51.92,51.98,9392.0,44.5314,44.5828,44.5057,44.5571,9392.0
2016-01-25 10:05:00,51.98,51.99,51.89,51.9,12636.0,44.5571,44.5657,44.48,44.4885,12636.0
2016-01-25 10:10:00,51.89,51.91,51.83,51.87,22566.0,44.48,44.4971,44.4285,44.4628,22566.0
2016-01-25 10:15:00,51.86,51.92,51.86,51.92,13762.0,44.4543,44.5057,44.4543,44.5057,13762.0
2016-01-25 10:20:00,51.91,52.05,51.88,52.05,16909.0,44.4971,44.6171,44.4714,44.6171,16909.0
2016-01-25 10:25:00,52.06,52.1,52.04,52.07,14836.0,44.6257,44.66,44.6086,44.6343,14836.0
2016-01-25 10:30:00,52.06,52.11,51.99,52.07,11864.0,44.6257,44.6686,44.5657,44.6343,11864.0
2016-01-25 10:35:00,52.04,52.04,51.92,51.96,8043.0,44.6086,44.6086,44.5057,44.54,8043.0
2016-01-25 10:40:00,51.95,51.95,51.87,51.91,16177.0,44.5314,44.5314,44.4628,44.4971,16177.0
2016-01-25 10:45:00,51.9,51.91,51.86,51.87,9878.0,44.4885,44.4971,44.4543,44.4628,9878.0
2016-01-25 10:50:00,51.87,51.88,51.83,51.83,13322.0,44.4628,44.4714,44.4285,44.4285,13322.0
2016-01-25 10:55:00,51.83,51.83,51.76,51.76,57435.0,44.4285,44.4285,44.3685,44.3685,57435.0
2016-01-25 11:00:00,51.76,51.77,51.7,51.71,33969.0,44.3685,44.3771,44.3171,44.3257,33969.0
2016-01-25 11:05:00,51.71,51.73,51.67,51.7,22222.0,44.3257,44.3428,44.2914,44.3171,22222.0
2016-01-25 11:10:00,51.69,51.71,51.63,51.66,16720.0,44.3085,44.3257,44.2571,44.2828,16720.0
2016-01-25 11:15:00,51.66,51.75,51.63,51.75,37398.0,44.2828,44.36,44.2571,44.36,37398.0
2016-01-25 11:20:00,51.75,51.84,51.74,51.83,14113.0,44.36,44.4371,44.3514,44.4285,14113.0
2016-01-25 11:25:00,51.85,51.91,51.82,51.91,11902.0,44.4457,44.4971,44.42,44.4971,11902.0
2016-01-25 11:30:00,51.91,51.94,51.88,51.93,8282.0,44.4971,44.5228,44.4714,44.5143,8282.0
2016-01-25 11:35:00,51.94,51.95,51.92,51.94,7790.0,44.5228,44.5314,44.5057,44.5228,7790.0
2016-01-25 11:40:00,51.94,51.95,51.83,51.83,10913.0,44.5228,44.5314,44.4285,44.4285,10913.0
2016-01-25 11:45:00,51.83,51.84,51.78,51.78,18259.0,44.4285,44.4371,44.3857,44.3857,18259.0
2016-01-25 11:50:00,51.79,51.85,51.73,51.74,69754.0,44.3943,44.4457,44.3428,44.3514,69754.0
2016-01-25 11:55:00,51.76,51.76,51.72,51.72,14371.0,44.3685,44.3685,44.3342,44.3342,14371.0
2016-01-25 12:00:00,51.71,51.77,51.7,51.72,27093.0,44.3257,44.3771,44.3171,44.3342,27093.0
2016-01-25 12:05:00,51.73,51.73,51.7,51.7,20645.0,44.3428,44.3428,44.3171,44.3171,20645.0
2016-01-25 12:10:00,51.7,51.71,51.62,51.62,18697.0,44.3171,44.3257,44.2485,44.2485,18697.0
2016-01-25 12:15:00,51.62,51.74,51.62,51.73,18834.0,44.2485,44.3514,44.2485,44.3428,18834.0
2016-01-25 12:20:00,51.73,51.8,51.72,51.75,15827.0,44.3428,44.4028,44.3342,44.36,15827.0
2016-01-25 12:25:00,51.75,51.75,51.71,51.72,11239.0,44.36,44.36,44.3257,44.3342,11239.0
2016-01-25 12:30:00,51.71,51.74,51.68,51.69,16866.0,44.3257,44.3514,44.3,44.3085,16866.0
2016-01-25 12:35:00,51.69,51.79,51.66,51.79,26593.0,44.3085,44.3943,44.2828,44.3943,26593.0
2016-01-25 12:40:00,51.79,51.88,51.79,51.82,11980.0,44.3943,44.4714,44.3943,44.42,11980.0
2016-01-25 12:45:00,51.82,51.84,51.81,51.82,11198.0,44.42,44.4371,44.4114,44.42,11198.0
2016-01-25 12:50:00,51.82,51.85,51.81,51.82,12441.0,44.42,44.4457,44.4114,44.42,12441.0
2016-01-25 12:55:00,51.82,51.95,51.82,51.95,14048.0,44.42,44.5314,44.42,44.5314,14048.0
2016-01-25 13:00:00,51.94,52.09,51.94,52.09,11493.0,44.5228,44.6514,44.5228,44.6514,11493.0
2016-01-25 13:05:00,52.09,52.12,52.08,52.11,16866.0,44.6514,44.6771,44.6428,44.6686,16866.0
2016-01-25 13:10:00,52.1,52.11,52.03,52.09,10859.0,44.66,44.6686,44.6,44.6514,10859.0
2016-01-25 13:15:00,52.08,52.14,52.06,52.12,10098.0,44.6428,44.6943,44.6257,44.6771,10098.0
2016-01-25 13:20:00,52.14,52.21,52.14,52.16,13560.0,44.6943,44.7543,44.6943,44.7114,13560.0
2016-01-25 13:25:00,52.17,52.19,52.15,52.16,10362.0,44.72,44.7371,44.7028,44.7114,10362.0
2016-01-25 13:30:00,52.17,52.2,52.15,52.15,6712.0,44.72,44.7457,44.7028,44.7028,6712.0
2016-01-25 13:35:00,52.14,52.17,52.11,52.12,15591.0,44.6943,44.72,44.6686,44.6771,15591.0
2016-01-25 13:40:00,52.12,52.13,52.11,52.12,7627.0,44.6771,44.6857,44.6686,44.6771,7627.0
2016-01-25 13:45:00,52.12,52.15,52.03,52.05,16714.0,44.6771,44.7028,44.6,44.6171,16714.0
2016-01-25 13:50:00,52.04,52.06,52.0,52.0,18801.0,44.6086,44.6257,44.5743,44.5743,18801.0
2016-01-25 13:55:00,51.99,52.01,51.96,51.97,12351.0,44.5657,44.5828,44.54,44.5485,12351.0
2016-01-25 14:00:00,51.96,51.98,51.92,51.97,13161.0,44.54,44.5571,44.5057,44.5485,13161.0
2016-01-25 14:05:00,51.98,52.09,51.98,52.09,11488.0,44.5571,44.6514,44.5571,44.6514,11488.0
2016-01-25 14:10:00,52.09,52.1,52.01,52.04,35021.0,44.6514,44.66,44.5828,44.6086,35021.0
2016-01-25 14:15:00,52.04,52.08,52.01,52.02,16242.0,44.6086,44.6428,44.5828,44.5914,16242.0
2016-01-25 14:20:00,52.02,52.02,51.94,51.95,22127.0,44.5914,44.5914,44.5228,44.5314,22127.0
2016-01-25 14:25:00,51.95,52.0,51.91,52.0,15789.0,44.5314,44.5743,44.4971,44.5743,15789.0
2016-01-25 14:30:00,52.01,52.05,51.97,52.0,12702.0,44.5828,44.6171,44.5485,44.5743,12702.0
2016-01-25 14:35:00,52.0,52.06,51.99,52.04,52450.0,44.5743,44.6257,44.5657,44.6086,52450.0
2016-01-25 14:40:00,52.04,52.04,51.94,51.95,13507.0,44.6086,44.6086,44.5228,44.5314,13507.0
2016-01-25 14:45:00,51.95,51.99,51.91,51.91,14132.0,44.5314,44.5657,44.4971,44.4971,14132.0
2016-01-25 14:50:00,51.91,51.92,51.86,51.87,12375.0,44.4971,44.5057,44.4543,44.4628,12375.0
2016-01-25 14:55:00,51.87,51.95,51.87,51.91,23704.0,44.4628,44.5314,44.4628,44.4971,23704.0
2016-01-25 15:00:00,51.9,51.97,51.9,51.91,28918.0,44.4885,44.5485,44.4885,44.4971,28918.0
2016-01-25 15:05:00,51.91,51.91,51.82,51.82,29326.0,44.4971,44.4971,44.42,44.42,29326.0
2016-01-25 15:10:00,51.82,51.86,51.8,51.84,29745.0,44.42,44.4543,44.4028,44.4371,29745.0
2016-01-25 15:15:00,51.84,51.85,51.77,51.82,29485.0,44.4371,44.4457,44.3771,44.42,29485.0
2016-01-25 15:20:00,51.81,51.82,51.74,51.74,31281.0,44.4114,44.42,44.3514,44.3514,31281.0
2016-01-25 15:25:00,51.73,51.79,51.71,51.73,21306.0,44.3428,44.3943,44.3257,44.3428,21306.0
2016-01-25 15:30:00,51.74,51.77,51.7,51.71,30405.0,44.3514,44.3771,44.3171,44.3257,30405.0
2016-01-25 15:35:00,51.71,51.71,51.61,51.63,32800.0,44.3257,44.3257,44.24,44.2571,32800.0
2016-01-25 15:40:00,51.62,51.64,51.57,51.59,34630.0,44.2485,44.2657,44.2057,44.2228,34630.0
2016-01-25 15:45:00,51.58,51.63,51.55,51.63,61803.0,44.2142,44.2571,44.1885,44.2571,61803.0
2016-01-25 15:50:00,51.63,51.68,51.58,51.64,49841.0,44.2571,44.3,44.2142,44.2657,49841.0
2016-01-25 15:55:00,51.64,51.64,51.54,51.58,154443.0,44.2657,44.2657,44.18,44.2142,154443.0
2016-01-26 09:30:00,51.87,52.04,51.87,52.0,22969.0,44.4628,44.6086,44.4628,44.5743,22969.0
2016-01-26 09:35:00,52.04,52.17,52.02,52.06,11270.0,44.6086,44.72,44.5914,44.6257,11270.0
2016-01-26 09:40:00,52.06,52.17,52.06,52.16,10069.0,44.6257,44.72,44.6257,44.7114,10069.0
2016-01-26 09:45:00,52.17,52.17,51.94,51.97,13332.0,44.72,44.72,44.5228,44.5485,13332.0
2016-01-26 09:50:00,51.98,52.09,51.97,52.09,9956.0,44.5571,44.6514,44.5485,44.6514,9956.0
2016-01-26 09:55:00,52.1,52.14,52.07,52.13,5804.0,44.66,44.6943,44.6343,44.6857,5804.0
2016-01-26 10:00:00,52.15,52.21,52.13,52.2,7558.0,44.7028,44.7543,44.6857,44.7457,7558.0
2016-01-26 10:05:00,52.21,52.21,52.14,52.21,14965.0,44.7543,44.7543,44.6943,44.7543,14965.0
2016-01-26 10:10:00,52.22,52.25,52.16,52.16,8289.0,44.7628,44.7886,44.7114,44.7114,8289.0
2016-01-26 10:15:00,52.18,52.28,52.17,52.26,9227.0,44.7286,44.8143,44.72,44.7971,9227.0
2016-01-26 10:20:00,52.27,52.28,52.23,52.26,4971.0,44.8057,44.8143,44.7714,44.7971,4971.0
2016-01-26 10:25:00,52.31,52.32,52.19,52.2,10535.0,44.84,44.8486,44.7371,44.7457,10535.0
2016-01-26 10:30:00,52.21,52.27,52.2,52.27,5913.0,44.7543,44.8057,44.7457,44.8057,5913.0
2016-01-26 10:35:00,52.27,52.32,52.27,52.28,5694.0,44.8057,44.8486,44.8057,44.8143,5694.0
2016-01-26 10:40:00,52.3,52.32,52.27,52.31,14337.0,44.8314,44.8486,44.8057,44.84,14337.0
2016-01-26 10:45:00,52.32,52.33,52.27,52.28,9099.0,44.8486,44.8571,44.8057,44.8143,9099.0
2016-01-26 10:50:00,52.29,52.29,52.24,52.25,10908.0,44.8229,44.8229,44.78,44.7886,10908.0
2016-01-26 10:55:00,52.25,52.27,52.2,52.2,18434.0,44.7886,44.8057,44.7457,44.7457,18434.0
2016-01-26 11:00:00,52.2,52.26,52.18,52.25,9501.0,44.7457,44.7971,44.7286,44.7886,9501.0
2016-01-26 11:05:00,52.25,52.26,52.14,52.16,15288.0,44.7886,44.7971,44.6943,44.7114,15288.0
2016-01-26 11:10:00,52.14,52.21,52.11,52.21,10390.0,44.6943,44.7543,44.6686,44.7543,10390.0
2016-01-26 11:15:00,52.2,52.23,52.15,52.23,13063.0,44.7457,44.7714,44.7028,44.7714,13063.0
2016-01-26 11:20:00,52.22,52.22,52.1,52.11,11093.0,44.7628,44.7628,44.66,44.6686,11093.0
2016-01-26 11:25:00,52.11,52.11,52.05,52.08,12656.0,44.6686,44.6686,44.6171,44.6428,12656.0
2016-01-26 11:30:00,52.08,52.08,51.96,51.97,10779.0,44.6428,44.6428,44.54,44.5485,10779.0
2016-01-26 11:35:00,51.95,52.02,51.92,51.93,8071.0,44.5314,44.5914,44.5057,44.5143,8071.0
2016-01-26 11:40:00,51.93,51.96,51.91,51.91,6450.0,44.5143,44.54,44.4971,44.4971,6450.0
2016-01-26 11:45:00,51.91,51.92,51.88,51.89,12404.0,44.4971,44.5057,44.4714,44.48,12404.0
2016-01-26 11:50:00,51.9,52.0,51.9,51.98,7661.0,44.4885,44.5743,44.4885,44.5571,7661.0
2016-01-26 11:55:00,51.97,51.97,51.91,51.91,7624.0,44.5485,44.5485,44.4971,44.4971,7624.0
2016-01-26 12:00:00,51.92,52.0,51.9,52.0,13487.0,44.5057,44.5743,44.4885,44.5743,13487.0
2016-01-26 12:05:00,52.0,52.05,52.0,52.04,10965.0,44.5743,44.6171,44.5743,44.6086,10965.0
2016-01-26 12:10:00,52.04,52.09,51.97,52.09,59510.0,44.6086,44.6514,44.5485,44.6514,59510.0
2016-01-26 12:15:00,52.11,52.23,52.11,52.18,26300.0,44.6686,44.7714,44.6686,44.7286,26300.0
2016-01-26 12:20:00,52.19,52.21,52.18,52.2,9281.0,44.7371,44.7543,44.7286,44.7457,9281.0
2016-01-26 12:25:00,52.21,52.21,52.17,52.21,18960.0,44.7543,44.7543,44.72,44.7543,18960.0
2016-01-26 12:30:00,52.22,52.23,52.19,52.2,4701.0,44.7628,44.7714,44.7371,44.7457,4701.0
2016-01-26 12:35:00,52.19,52.2,52.15,52.18,12326.0,44.7371,44.7457,44.7028,44.7286,12326.0
2016-01-26 12:40:00,52.18,52.21,52.17,52.21,4135.0,44.7286,44.7543,44.72,44.7543,4135.0
2016-01-26 12:45:00,52.21,52.21,52.16,52.19,11473.0,44.7543,44.7543,44.7114,44.7371,11473.0
2016-01-26 12:50:00,52.19,52.21,52.16,52.19,6820.0,44.7371,44.7543,44.7114,44.7371,6820.0
2016-01-26 12:55:00,52.18,52.2,52.15,52.19,10610.0,44.7286,44.7457,44.7028,44.7371,10610.0
2016-01-26 13:00:00,52.19,52.21,52.17,52.17,6446.0,44.7371,44.7543,44.72,44.72,6446.0
2016-01-26 13:05:00,52.17,52.23,52.14,52.19,22611.0,44.72,44.7714,44.6943,44.7371,22611.0
2016-01-26 13:10:00,52.18,52.2,52.16,52.18,15786.0,44.7286,44.7457,44.7114,44.7286,15786.0
2016-01-26 13:15:00,52.19,52.21,52.19,52.19,7008.0,44.7371,44.7543,44.7371,44.7371,7008.0
2016-01-26 13:20:00,52.19,52.23,52.19,52.23,6405.0,44.7371,44.7714,44.7371,44.7714,6405.0
2016-01-26 13:25:00,52.23,52.23,52.15,52.15,10866.0,44.7714,44.7714,44.7028,44.7028,10866.0
2016-01-26 13:30:00,52.15,52.16,52.13,52.13,16363.0,44.7028,44.7114,44.6857,44.6857,16363.0
2016-01-26 13:35:00,52.14,52.16,52.12,52.14,13176.0,44.6943,44.7114,44.6771,44.6943,13176.0
2016-01-26 13:40:00,52.15,52.17,52.12,52.13,11879.0,44.7028,44.72,44.6771,44.6857,11879.0
2016-01-26 13:45:00,52.13,52.16,52.13,52.15,6978.0,44.6857,44.7114,44.6857,44.7028,6978.0
2016-01-26 13:50:00,52.16,52.19,52.15,52.16,27439.0,44.7114,44.7371,44.7028,44.7114,27439.0
2016-01-26 13:55:00,52.17,52.18,52.15,52.16,9764.0,44.72,44.7286,44.7028,44.7114,9764.0
2016-01-26 14:00:00,52.14,52.16,52.07,52.08,14998.0,44.6943,44.7114,44.6343,44.6428,14998.0
2016-01-26 14:05:00,52.07,52.09,52.05,52.07,4920.0,44.6343,44.6514,44.6171,44.6343,4920.0
2016-01-26 14:10:00,52.06,52.07,52.0,52.01,15137.0,44.6257,44.6343,44.5743,44.5828,15137.0
2016-01-26 14:15:00,52.0,52.05,52.0,52.03,9563.0,44.5743,44.6171,44.5743,44.6,9563.0
2016-01-26 14:20:00,52.03,52.07,52.02,52.03,8138.0,44.6,44.6343,44.5914,44.6,8138.0
2016-01-26 14:25:00,52.03,52.03,51.93,51.94,14060.0,44.6,44.6,44.5143,44.5228,14060.0
2016-01-26 14:30:00,51.93,51.96,51.91,51.91,10766.0,44.5143,44.54,44.4971,44.4971,10766.0
2016-01-26 14:35:00,51.91,51.95,51.88,51.95,12284.0,44.4971,44.5314,44.4714,44.5314,12284.0
2016-01-26 14:40:00,51.94,52.01,51.93,51.99,12943.0,44.5228,44.5828,44.5143,44.5657,12943.0
2016-01-26 14:45:00,51.99,51.99,51.94,51.97,8268.0,44.5657,44.5657,44.5228,44.5485,8268.0
2016-01-26 14:50:00,51.97,52.0,51.96,52.0,10851.0,44.5485,44.5743,44.54,44.5743,10851.0
2016-01-26 14:55:00,51.99,51.99,51.91,51.92,9839.0,44.5657,44.5657,44.4971,44.5057,9839.0
2016-01-26 15:00:00,51.92,51.96,51.88,51.88,16090.0,44.5057,44.54,44.4714,44.4714,16090.0
2016-01-26 15:05:00,51.87,51.89,51.84,51.84,13309.0,44.4628,44.48,44.4371,44.4371,13309.0
2016-01-26 15:10:00,51.84,51.9,51.82,51.9,16071.0,44.4371,44.4885,44.42,44.4885,16071.0
2016-01-26 15:15:00,51.92,51.93,51.84,51.84,11000.0,44.5057,44.5143,44.4371,44.4371,11000.0
2016-01-26 15:20:00,51.83,51.86,51.79,51.8,18403.0,44.4285,44.4543,44.3943,44.4028,18403.0
2016-01-26 15:25:00,51.8,51.85,51.77,51.84,19433.0,44.4028,44.4457,44.3771,44.4371,19433.0
2016-01-26 15:30:00,51.82,51.84,51.8,51.8,27218.0,44.42,44.4371,44.4028,44.4028,27218.0
2016-01-26 15:35:00,51.79,51.85,51.76,51.83,26445.0,44.3943,44.4457,44.3685,44.4285,26445.0
2016-01-26 15:40:00,51.83,51.92,51.83,51.91,47105.0,44.4285,44.5057,44.4285,44.4971,47105.0
2016-01-26 15:45:00,51.91,51.94,51.88,51.91,32495.0,44.4971,44.5228,44.4714,44.4971,32495.0
2016-01-26 15:50:00,51.9,51.9,51.85,51.89,37593.0,44.4885,44.4885,44.4457,44.48,37593.0
2016-01-26 15:55:00,51.88,51.95,51.84,51.94,80080.0,44.4714,44.5314,44.4371,44.5228,80080.0
2016-01-27 09:30:00,51.9,51.98,51.88,51.91,22037.0,44.4885,44.5571,44.4714,44.4971,22037.0
2016-01-27 09:35:00,51.91,51.99,51.88,51.98,23036.0,44.4971,44.5657,44.4714,44.5571,23036.0
2016-01-27 09:40:00,51.97,52.01,51.95,51.99,27037.0,44.5485,44.5828,44.5314,44.5657,27037.0
2016-01-27 09:45:00,51.98,52.0,51.9,51.92,43847.0,44.5571,44.5743,44.4885,44.5057,43847.0
2016-01-27 09:50:00,51.93,51.93,51.83,51.88,19602.0,44.5143,44.5143,44.4285,44.4714,19602.0
2016-01-27 09:55:00,51.89,51.98,51.86,51.94,25077.0,44.48,44.5571,44.4543,44.5228,25077.0
2016-01-27 10:00:00,51.94,51.97,51.79,51.8,20077.0,44.5228,44.5485,44.3943,44.4028,20077.0
2016-01-27 10:05:00,51.79,51.88,51.78,51.86,14472.0,44.3943,44.4714,44.3857,44.4543,14472.0
2016-01-27 10:10:00,51.86,51.87,51.73,51.74,13627.0,44.4543,44.4628,44.3428,44.3514,13627.0
2016-01-27 10:15:00,51.73,51.8,51.72,51.8,8026.0,44.3428,44.4028,44.3342,44.4028,8026.0
2016-01-27 10:20:00,51.78,51.78,51.72,51.77,6606.0,44.3857,44.3857,44.3342,44.3771,6606.0
2016-01-27 10:25:00,51.76,51.78,51.7,51.71,9110.0,44.3685,44.3857,44.3171,44.3257,9110.0
2016-01-27 10:30:00,51.7,51.76,51.66,51.75,42099.0,44.3171,44.3685,44.2828,44.36,42099.0
2016-01-27 10:35:00,51.76,51.87,51.76,51.86,17228.0,44.3685,44.4628,44.3685,44.4543,17228.0
2016-01-27 10:40:00,51.85,51.9,51.84,51.88,8902.0,44.4457,44.4885,44.4371,44.4714,8902.0
2016-01-27 10:45:00,51.88,51.89,51.81,51.81,8374.0,44.4714,44.48,44.4114,44.4114,8374.0
2016-01-27 10:50:00,51.82,51.84,51.74,51.77,13231.0,44.42,44.4371,44.3514,44.3771,13231.0
2016-01-27 10:55:00,51.77,51.77,51.69,51.74,12865.0,44.3771,44.3771,44.3085,44.3514,12865.0
2016-01-27 11:00:00,51.74,51.78,51.7,51.78,9339.0,44.3514,44.3857,44.3171,44.3857,9339.0
2016-01-27 11:05:00,51.78,51.82,51.77,51.81,9802.0,44.3857,44.42,44.3771,44.4114,9802.0
2016-01-27 11:10:00,51.81,51.81,51.78,51.79,10259.0,44.4114,44.4114,44.3857,44.3943,10259.0
2016-01-27 11:15:00,51.78,51.85,51.76,51.82,27432.0,44.3857,44.4457,44.3685,44.42,27432.0
2016-01-27 11:20:00,51.81,51.86,51.8,51.84,26303.0,44.4114,44.4543,44.4028,44.4371,26303.0
2016-01-27 11:25:00,51.83,51.85,51.79,51.85,41884.0,44.4285,44.4457,44.3943,44.4457,41884.0
2016-01-27 11:30:00,51.85,51.95,51.84,51.95,32927.0,44.4457,44.5314,44.4371,44.5314,32927.0
2016-01-27 11:35:00,51.95,52.11,51.95,52.1,21815.0,44.5314,44.6686,44.5314,44.66,21815.0
2016-01-27 11:40:00,52.1,52.18,52.07,52.18,15058.0,44.66,44.7286,44.6343,44.7286,15058.0
2016-01-27 11:45:00,52.18,52.25,52.17,52.21,20887.0,44.7286,44.7886,44.72,44.7543,20887.0
2016-01-27 11:50:00,52.22,52.23,52.2,52.23,8631.0,44.7628,44.7714,44.7457,44.7714,8631.0
2016-01-27 11:55:00,52.23,52.27,52.22,52.25,28521.0,44.7714,44.8057,44.7628,44.7886,28521.0
2016-01-27 12:00:00,52.25,52.35,52.24,52.3,17551.0,44.7886,44.8743,44.78,44.8314,17551.0
2016-01-27 12:05:00,52.3,52.31,52.27,52.28,7177.0,44.8314,44.84,44.8057,44.8143,7177.0
2016-01-27 12:10:00,52.3,52.38,52.29,52.37,31686.0,44.8314,44.9,44.8229,44.8914,31686.0
2016-01-27 12:15:00,52.37,52.42,52.37,52.41,8824.0,44.8914,44.9343,44.8914,44.9257,8824.0
2016-01-27 12:20:00,52.41,52.42,52.35,52.37,14023.0,44.9257,44.9343,44.8743,44.8914,14023.0
2016-01-27 12:25:00,52.37,52.43,52.35,52.36,31513.0,44.8914,44.9429,44.8743,44.8829,31513.0
2016-01-27 12:30:00,52.35,52.35,52.3,52.33,31035.0,44.8743,44.8743,44.8314,44.8571,31035.0
2016-01-27 12:35:00,52.33,52.33,52.25,52.26,19976.0,44.8571,44.8571,44.7886,44.7971,19976.0
2016-01-27 12:40:00,52.25,52.26,52.17,52.23,14856.0,44.7886,44.7971,44.72,44.7714,14856.0
2016-01-27 12:45:00,52.23,52.29,52.23,52.29,2911.0,44.7714,44.8229,44.7714,44.8229,2911.0
2016-01-27 12:50:00,52.28,52.31,52.26,52.31,5311.0,44.8143,44.84,44.7971,44.84,5311.0
2016-01-27 12:55:00,52.32,52.35,52.24,52.24,7027.0,44.8486,44.8743,44.78,44.78,7027.0
2016-01-27 13:00:00,52.25,52.28,52.2,52.27,12869.0,44.7886,44.8143,44.7457,44.8057,12869.0
2016-01-27 13:05:00,52.26,52.3,52.25,52.29,8417.0,44.7971,44.8314,44.7886,44.8229,8417.0
2016-01-27 13:10:00,52.3,52.37,52.29,52.35,9927.0,44.8314,44.8914,44.8229,44.8743,9927.0
2016-01-27 13:15:00,52.33,52.33,52.28,52.3,4647.0,44.8571,44.8571,44.8143,44.8314,4647.0
2016-01-27 13:20:00,52.3,52.33,52.28,52.31,7841.0,44.8314,44.8571,44.8143,44.84,7841.0
2016-01-27 13:25:00,52.31,52.32,52.24,52.24,8499.0,44.84,44.8486,44.78,44.78,8499.0
2016-01-27 13:30:00,52.23,52.27,52.23,52.25,7800.0,44.7714,44.8057,44.7714,44.7886,7800.0
2016-01-27 13:35:00,52.24,52.24,52.21,52.21,5164.0,44.78,44.78,44.7543,44.7543,5164.0
2016-01-27 13:40:00,52.21,52.21,52.16,52.21,13812.0,44.7543,44.7543,44.7114,44.7543,13812.0
2016-01-27 13:45:00,52.2,52.24,52.17,52.19,10723.0,44.7457,44.78,44.72,44.7371,10723.0
2016-01-27 13:50:00,52.18,52.22,52.08,52.14,14247.0,44.7286,44.7628,44.6428,44.6943,14247.0
2016-01-27 13:55:00,52.14,52.23,52.13,52.23,4444.0,44.6943,44.7714,44.6857,44.7714,4444.0
2016-01-27 14:00:00,52.21,52.36,52.07,52.23,13562.0,44.7543,44.8829,44.6343,44.7714,13562.0
2016-01-27 14:05:00,52.21,52.21,51.89,51.89,16142.0,44.7543,44.7543,44.48,44.48,16142.0
2016-01-27 14:10:00,51.86,51.98,51.8,51.83,31378.0,44.4543,44.5571,44.4028,44.4285,31378.0
2016-01-27 14:15:00,51.88,52.01,51.86,52.01,18104.0,44.4714,44.5828,44.4543,44.5828,18104.0
2016-01-27 14:20:00,51.98,52.15,51.95,52.02,39966.0,44.5571,44.7028,44.5314,44.5914,39966.0
2016-01-27 14:25:00,52.03,52.07,51.96,52.02,6222.0,44.6,44.6343,44.54,44.5914,6222.0
2016-01-27 14:30:00,52.02,52.05,51.94,52.02,9750.0,44.5914,44.6171,44.5228,44.5914,9750.0
2016-01-27 14:35:00,52.02,52.03,51.84,51.84,21493.0,44.5914,44.6,44.4371,44.4371,21493.0
2016-01-27 14:40:00,51.83,51.84,51.77,51.82,40190.0,44.4285,44.4371,44.3771,44.42,40190.0
2016-01-27 14:45:00,51.81,51.91,51.75,51.82,35959.0,44.4114,44.4971,44.36,44.42,35959.0
2016-01-27 14:50:00,51.81,51.86,51.75,51.75,40310.0,44.4114,44.4543,44.36,44.36,40310.0
2016-01-27 14:55:00,51.74,51.77,51.63,51.68,25576.0,44.3514,44.3771,44.2571,44.3,25576.0
2016-01-27 15:00:00,51.68,51.69,51.5,51.52,22886.0,44.3,44.3085,44.1457,44.1628,22886.0
2016-01-27 15:05:00,51.55,51.62,51.47,51.61,20487.0,44.1885,44.2485,44.1199,44.24,20487.0
2016-01-27 15:10:00,51.6,51.6,51.39,51.39,27281.0,44.2314,44.2314,44.0514,44.0514,27281.0
2016-01-27 15:15:00,51.39,51.46,51.37,51.4,20917.0,44.0514,44.1114,44.0342,44.0599,20917.0
2016-01-27 15:20:00,51.39,51.51,51.32,51.47,33445.0,44.0514,44.1542,43.9914,44.1199,33445.0
2016-01-27 15:25:00,51.47,51.57,51.45,51.48,36913.0,44.1199,44.2057,44.1028,44.1285,36913.0
2016-01-27 15:30:00,51.49,51.6,51.49,51.53,44923.0,44.1371,44.2314,44.1371,44.1714,44923.0
2016-01-27 15:35:00,51.54,51.64,51.49,51.54,51527.0,44.18,44.2657,44.1371,44.18,51527.0
2016-01-27 15:40:00,51.53,51.61,51.47,51.6,50117.0,44.1714,44.24,44.1199,44.2314,50117.0
2016-01-27 15:45:00,51.59,51.66,51.55,51.59,55930.0,44.2228,44.2828,44.1885,44.2228,55930.0
2016-01-27 15:50:00,51.59,51.62,51.53,51.58,68981.0,44.2228,44.2485,44.1714,44.2142,68981.0
2016-01-27 15:55:00,51.57,51.64,51.53,51.63,176032.0,44.2057,44.2657,44.1714,44.2571,176032.0
2016-01-28 09:30:00,51.94,52.01,51.84,51.95,29824.0,44.5228,44.5828,44.4371,44.5314,29824.0
2016-01-28 09:35:00,51.95,51.99,51.88,51.93,8987.0,44.5314,44.5657,44.4714,44.5143,8987.0
2016-01-28 09:40:00,51.9,51.95,51.86,51.95,18846.0,44.4885,44.5314,44.4543,44.5314,18846.0
2016-01-28 09:45:00,51.93,52.06,51.9,51.94,15936.0,44.5143,44.6257,44.4885,44.5228,15936.0
2016-01-28 09:50:00,51.95,51.96,51.86,51.88,20286.0,44.5314,44.54,44.4543,44.4714,20286.0
2016-01-28 09:55:00,51.87,51.92,51.81,51.85,9033.0,44.4628,44.5057,44.4114,44.4457,9033.0
2016-01-28 10:00:00,51.86,51.86,51.73,51.73,6854.0,44.4543,44.4543,44.3428,44.3428,6854.0
2016-01-28 10:05:00,51.72,51.76,51.67,51.69,15986.0,44.3342,44.3685,44.2914,44.3085,15986.0
2016-01-28 10:10:00,51.68,51.78,51.68,51.77,16780.0,44.3,44.3857,44.3,44.3771,16780.0
2016-01-28 10:15:00,51.78,51.81,51.73,51.73,17136.0,44.3857,44.4114,44.3428,44.3428,17136.0
2016-01-28 10:20:00,51.73,51.75,51.69,51.73,23829.0,44.3428,44.36,44.3085,44.3428,23829.0
2016-01-28 10:25:00,51.74,51.76,51.61,51.61,25491.0,44.3514,44.3685,44.24,44.24,25491.0
2016-01-28 10:30:00,51.61,51.66,51.5,51.53,16632.0,44.24,44.2828,44.1457,44.1714,16632.0
2016-01-28 10:35:00,51.54,51.57,51.52,51.57,16748.0,44.18,44.2057,44.1628,44.2057,16748.0
2016-01-28 10:40:00,51.58,51.67,51.57,51.65,21347.0,44.2142,44.2914,44.2057,44.2742,21347.0
2016-01-28 10:45:00,51.64,51.66,51.55,51.65,16235.0,44.2657,44.2828,44.1885,44.2742,16235.0
2016-01-28 10:50:00,51.66,51.67,51.55,51.56,10062.0,44.2828,44.2914,44.1885,44.1971,10062.0
2016-01-28 10:55:00,51.56,51.65,51.56,51.59,10562.0,44.1971,44.2742,44.1971,44.2228,10562.0
2016-01-28 11:00:00,51.59,51.68,51.59,51.67,13764.0,44.2228,44.3,44.2228,44.2914,13764.0
2016-01-28 11:05:00,51.68,51.75,51.68,51.73,18471.0,44.3,44.36,44.3,44.3428,18471.0
2016-01-28 11:10:00,51.72,51.74,51.67,51.69,12630.0,44.3342,44.3514,44.2914,44.3085,12630.0
2016-01-28 11:15:00,51.69,51.71,51.65,51.67,13450.0,44.3085,44.3257,44.2742,44.2914,13450.0
2016-01-28 11:20:00,51.69,51.79,51.68,51.77,15073.0,44.3085,44.3943,44.3,44.3771,15073.0
2016-01-28 11:25:00,51.77,51.78,51.67,51.68,12175.0,44.3771,44.3857,44.2914,44.3,12175.0
2016-01-28 11:30:00,51.68,51.68,51.61,51.64,17289.0,44.3,44.3,44.24,44.2657,17289.0
2016-01-28 11:35:00,51.64,51.65,51.59,51.61,17167.0,44.2657,44.2742,44.2228,44.24,17167.0
2016-01-28 11:40:00,51.61,51.65,51.55,51.57,14975.0,44.24,44.2742,44.1885,44.2057,14975.0
2016-01-28 11:45:00,51.57,51.58,51.5,51.52,14870.0,44.2057,44.2142,44.1457,44.1628,14870.0
2016-01-28 11:50:00,51.52,51.59,51.52,51.56,6580.0,44.1628,44.2228,44.1628,44.1971,6580.0
2016-01-28 11:55:00,51.56,51.56,51.47,51.47,9821.0,44.1971,44.1971,44.1199,44.1199,9821.0
2016-01-28 12:00:00,51.45,51.63,51.45,51.63,13322.0,44.1028,44.2571,44.1028,44.2571,13322.0
2016-01-28 12:05:00,51.62,51.67,51.6,51.62,9878.0,44.2485,44.2914,44.2314,44.2485,9878.0
2016-01-28 12:10:00,51.63,51.74,51.59,51.71,9512.0,44.2571,44.3514,44.2228,44.3257,9512.0
2016-01-28 12:15:00,51.71,51.72,51.68,51.68,10380.0,44.3257,44.3342,44.3,44.3,10380.0
2016-01-28 12:20:00,51.69,51.86,51.69,51.85,17988.0,44.3085,44.4543,44.3085,44.4457,17988.0
2016-01-28 12:25:00,51.84,51.89,51.81,51.89,9304.0,44.4371,44.48,44.4114,44.48,9304.0
2016-01-28 12:30:00,51.9,51.94,51.86,51.93,20067.0,44.4885,44.5228,44.4543,44.5143,20067.0
2016-01-28 12:35:00,51.93,51.96,51.87,51.88,21326.0,44.5143,44.54,44.4628,44.4714,21326.0
2016-01-28 12:40:00,51.87,51.95,51.87,51.92,7664.0,44.4628,44.5314,44.4628,44.5057,7664.0
2016-01-28 12:45:00,51.92,51.99,51.92,51.94,7487.0,44.5057,44.5657,44.5057,44.5228,7487.0
2016-01-28 12:50:00,51.94,51.97,51.87,51.87,12060.0,44.5228,44.5485,44.4628,44.4628,12060.0
2016-01-28 12:55:00,51.87,51.88,51.83,51.87,4650.0,44.4628,44.4714,44.4285,44.4628,4650.0
2016-01-28 13:00:00,51.86,51.89,51.78,51.79,17855.0,44.4543,44.48,44.3857,44.3943,17855.0
2016-01-28 13:05:00,51.78,51.83,51.75,51.83,15499.0,44.3857,44.4285,44.36,44.4285,15499.0
2016-01-28 13:10:00,51.84,51.88,51.82,51.88,12137.0,44.4371,44.4714,44.42,44.4714,12137.0
2016-01-28 13:15:00,51.88,51.89,51.69,51.69,12602.0,44.4714,44.48,44.3085,44.3085,12602.0
2016-01-28 13:20:00,51.69,51.7,51.59,51.62,12142.0,44.3085,44.3171,44.2228,44.2485,12142.0
2016-01-28 13:25:00,51.62,51.73,51.6,51.73,18784.0,44.2485,44.3428,44.2314,44.3428,18784.0
2016-01-28 13:30:00,51.72,51.79,51.7,51.78,26923.0,44.3342,44.3943,44.3171,44.3857,26923.0
2016-01-28 13:35:00,51.79,51.79,51.73,51.75,10334.0,44.3943,44.3943,44.3428,44.36,10334.0
2016-01-28 13:40:00,51.76,51.82,51.73,51.77,11069.0,44.3685,44.42,44.3428,44.3771,11069.0
2016-01-28 13:45:00,51.76,51.78,51.72,51.75,12361.0,44.3685,44.3857,44.3342,44.36,12361.0
2016-01-28 13:50:00,51.74,51.75,51.71,51.75,8836.0,44.3514,44.36,44.3257,44.36,8836.0
2016-01-28 13:55:00,51.75,51.8,51.67,51.68,27663.0,44.36,44.4028,44.2914,44.3,27663.0
2016-01-28 14:00:00,51.68,51.84,51.68,51.84,11041.0,44.3,44.4371,44.3,44.4371,11041.0
2016-01-28 14:05:00,51.84,51.9,51.83,51.89,7755.0,44.4371,44.4885,44.4285,44.48,7755.0
2016-01-28 14:10:00,51.89,51.89,51.79,51.79,30837.0,44.48,44.48,44.3943,44.3943,30837.0
2016-01-28 14:15:00,51.81,51.85,51.78,51.79,13398.0,44.4114,44.4457,44.3857,44.3943,13398.0
2016-01-28 14:20:00,51.79,51.88,51.79,51.86,9476.0,44.3943,44.4714,44.3943,44.4543,9476.0
2016-01-28 14:25:00,51.86,51.93,51.84,51.93,14776.0,44.4543,44.5143,44.4371,44.5143,14776.0
2016-01-28 14:30:00,51.93,51.99,51.92,51.93,35889.0,44.5143,44.5657,44.5057,44.5143,35889.0
2016-01-28 14:35:00,51.93,51.94,51.87,51.87,22887.0,44.5143,44.5228,44.4628,44.4628,22887.0
2016-01-28 14:40:00,51.88,51.9,51.8,51.81,9203.0,44.4714,44.4885,44.4028,44.4114,9203.0
2016-01-28 14:45:00,51.81,51.83,51.79,51.81,7802.0,44.4114,44.4285,44.3943,44.4114,7802.0
2016-01-28 14:50:00,51.81,51.82,51.74,51.74,13651.0,44.4114,44.42,44.3514,44.3514,13651.0
2016-01-28 14:55:00,51.75,51.84,51.74,51.84,10304.0,44.36,44.4371,44.3514,44.4371,10304.0
2016-01-28 15:00:00,51.83,51.87,51.76,51.78,24127.0,44.4285,44.4628,44.3685,44.3857,24127.0
2016-01-28 15:05:00,51.77,51.84,51.75,51.8,27198.0,44.3771,44.4371,44.36,44.4028,27198.0
2016-01-28 15:10:00,51.81,51.88,51.81,51.85,21876.0,44.4114,44.4714,44.4114,44.4457,21876.0
2016-01-28 15:15:00,51.86,51.91,51.86,51.86,23601.0,44.4543,44.4971,44.4543,44.4543,23601.0
2016-01-28 15:20:00,51.85,51.87,51.84,51.84,23665.0,44.4457,44.4628,44.4371,44.4371,23665.0
2016-01-28 15:25:00,51.84,51.86,51.81,51.85,25161.0,44.4371,44.4543,44.4114,44.4457,25161.0
2016-01-28 15:30:00,51.84,51.92,51.81,51.92,91016.0,44.4371,44.5057,44.4114,44.5057,91016.0
2016-01-28 15:35:00,51.92,52.0,51.92,51.96,85202.0,44.5057,44.5743,44.5057,44.54,85202.0
2016-01-28 15:40:00,51.96,51.99,51.83,51.84,49643.0,44.54,44.5657,44.4285,44.4371,49643.0
2016-01-28 15:45:00,51.84,51.88,51.81,51.84,58216.0,44.4371,44.4714,44.4114,44.4371,58216.0
2016-01-28 15:50:00,51.85,51.87,51.78,51.8,33046.0,44.4457,44.4628,44.3857,44.4028,33046.0
2016-01-28 15:55:00,51.81,51.85,51.79,51.79,92367.0,44.4114,44.4457,44.3943,44.3943,92367.0
2016-01-29 09:30:00,52.21,52.21,52.08,52.15,42267.0,44.7543,44.7543,44.6428,44.7028,42267.0
2016-01-29 09:35:00,52.15,52.32,52.15,52.28,15655.0,44.7028,44.8486,44.7028,44.8143,15655.0
2016-01-29 09:40:00,52.29,52.33,52.14,52.14,13862.0,44.8229,44.8571,44.6943,44.6943,13862.0
2016-01-29 09:45:00,52.16,52.24,52.13,52.22,19644.0,44.7114,44.78,44.6857,44.7628,19644.0
2016-01-29 09:50:00,52.23,52.45,52.23,52.42,18206.0,44.7714,44.96,44.7714,44.9343,18206.0
2016-01-29 09:55:00,52.42,52.43,52.36,52.4,7988.0,44.9343,44.9429,44.8829,44.9171,7988.0
2016-01-29 10:00:00,52.41,52.53,52.38,52.4,26526.0,44.9257,45.0286,44.9,44.9171,26526.0
2016-01-29 10:05:00,52.4,52.42,52.26,52.26,26980.0,44.9171,44.9343,44.7971,44.7971,26980.0
2016-01-29 10:10:00,52.27,52.45,52.27,52.42,13471.0,44.8057,44.96,44.8057,44.9343,13471.0
2016-01-29 10:15:00,52.42,52.48,52.36,52.45,15821.0,44.9343,44.9857,44.8829,44.96,15821.0
2016-01-29 10:20:00,52.44,52.5,52.44,52.48,6532.0,44.9514,45.0029,44.9514,44.9857,6532.0
2016-01-29 10:25:00,52.47,52.5,52.41,52.41,14479.0,44.9771,45.0029,44.9257,44.9257,14479.0
2016-01-29 10:30:00,52.41,52.43,52.34,52.35,12615.0,44.9257,44.9429,44.8657,44.8743,12615.0
2016-01-29 10:35:00,52.36,52.42,52.35,52.38,8382.0,44.8829,44.9343,44.8743,44.9,8382.0
2016-01-29 10:40:00,52.39,52.47,52.39,52.47,14435.0,44.9086,44.9771,44.9086,44.9771,14435.0
2016-01-29 10:45:00,52.47,52.5,52.44,52.48,7811.0,44.9771,45.0029,44.9514,44.9857,7811.0
2016-01-29 10:50:00,52.49,52.49,52.41,52.42,6220.0,44.9943,44.9943,44.9257,44.9343,6220.0
2016-01-29 10:55:00,52.43,52.47,52.39,52.41,12785.0,44.9429,44.9771,44.9086,44.9257,12785.0
2016-01-29 11:00:00,52.42,52.51,52.41,52.5,10815.0,44.9343,45.0114,44.9257,45.0029,10815.0
2016-01-29 11:05:00,52.51,52.6,52.51,52.58,11342.0,45.0114,45.0886,45.0114,45.0714,11342.0
2016-01-29 11:10:00,52.58,52.6,52.55,52.57,7534.0,45.0714,45.0886,45.0457,45.0629,7534.0
2016-01-29 11:15:00,52.57,52.57,52.5,52.54,8076.0,45.0629,45.0629,45.0029,45.0371,8076.0
2016-01-29 11:20:00,52.54,52.62,52.53,52.61,7274.0,45.0371,45.1057,45.0286,45.0972,7274.0
2016-01-29 11:25:00,52.62,52.62,52.53,52.55,10010.0,45.1057,45.1057,45.0286,45.0457,10010.0
2016-01-29 11:30:00,52.56,52.64,52.55,52.61,17693.0,45.0543,45.1229,45.0457,45.0972,17693.0
2016-01-29 11:35:00,52.6,52.63,52.54,52.57,7329.0,45.0886,45.1143,45.0371,45.0629,7329.0
2016-01-29 11:40:00,52.58,52.61,52.52,52.59,15463.0,45.0714,45.0972,45.02,45.08,15463.0
2016-01-29 11:45:00,52.6,52.69,52.6,52.62,19091.0,45.0886,45.1657,45.0886,45.1057,19091.0
2016-01-29 11:50:00,52.62,52.8,52.61,52.79,37889.0,45.1057,45.26,45.0972,45.2514,37889.0
2016-01-29 11:55:00,52.79,52.84,52.78,52.84,18544.0,45.2514,45.2943,45.2429,45.2943,18544.0
2016-01-29 12:00:00,52.84,52.85,52.78,52.8,15378.0,45.2943,45.3029,45.2429,45.26,15378.0
2016-01-29 12:05:00,52.8,52.8,52.71,52.77,20707.0,45.26,45.26,45.1829,45.2343,20707.0
2016-01-29 12:10:00,52.76,52.8,52.76,52.79,11720.0,45.2257,45.26,45.2257,45.2514,11720.0
2016-01-29 12:15:00,52.79,52.81,52.78,52.8,19107.0,45.2514,45.2686,45.2429,45.26,19107.0
2016-01-29 12:20:00,52.8,52.8,52.74,52.79,9868.0,45.26,45.26,45.2086,45.2514,9868.0
2016-01-29 12:25:00,52.79,52.81,52.78,52.79,8848.0,45.2514,45.2686,45.2429,45.2514,8848.0
2016-01-29 12:30:00,52.79,52.8,52.75,52.76,15155.0,45.2514,45.26,45.2172,45.2257,15155.0
2016-01-29 12:35:00,52.76,52.76,52.71,52.75,17631.0,45.2257,45.2257,45.1829,45.2172,17631.0
2016-01-29 12:40:00,52.75,52.77,52.73,52.73,45060.0,45.2172,45.2343,45.2,45.2,45060.0
2016-01-29 12:45:00,52.74,52.8,52.74,52.75,13114.0,45.2086,45.26,45.2086,45.2172,13114.0
2016-01-29 12:50:00,52.74,52.81,52.73,52.79,13194.0,45.2086,45.2686,45.2,45.2514,13194.0
2016-01-29 12:55:00,52.79,52.8,52.74,52.76,8683.0,45.2514,45.26,45.2086,45.2257,8683.0
2016-01-29 13:00:00,52.77,52.78,52.71,52.72,10351.0,45.2343,45.2429,45.1829,45.1914,10351.0
2016-01-29 13:05:00,52.73,52.74,52.68,52.68,12130.0,45.2,45.2086,45.1572,45.1572,12130.0
2016-01-29 13:10:00,52.7,52.79,52.7,52.78,9345.0,45.1743,45.2514,45.1743,45.2429,9345.0
2016-01-29 13:15:00,52.78,52.81,52.76,52.81,12616.0,45.2429,45.2686,45.2257,45.2686,12616.0
2016-01-29 13:20:00,52.82,52.83,52.79,52.8,6227.0,45.2772,45.2857,45.2514,45.26,6227.0
2016-01-29 13:25:00,52.81,52.81,52.77,52.77,5776.0,45.2686,45.2686,45.2343,45.2343,5776.0
2016-01-29 13:30:00,52.76,52.8,52.75,52.8,10166.0,45.2257,45.26,45.2172,45.26,10166.0
2016-01-29 13:35:00,52.8,52.85,52.8,52.85,15378.0,45.26,45.3029,45.26,45.3029,15378.0
2016-01-29 13:40:00,52.86,52.94,52.85,52.93,36261.0,45.3115,45.38,45.3029,45.3715,36261.0
2016-01-29 13:45:00,52.93,52.99,52.92,52.99,6319.0,45.3715,45.4229,45.3629,45.4229,6319.0
2016-01-29 13:50:00,52.99,52.99,52.9,52.91,15431.0,45.4229,45.4229,45.3457,45.3543,15431.0
2016-01-29 13:55:00,52.92,52.93,52.9,52.9,7123.0,45.3629,45.3715,45.3457,45.3457,7123.0
2016-01-29 14:00:00,52.89,52.91,52.88,52.89,9409.0,45.3372,45.3543,45.3286,45.3372,9409.0
2016-01-29 14:05:00,52.9,52.91,52.87,52.87,11899.0,45.3457,45.3543,45.32,45.32,11899.0
2016-01-29 14:10:00,52.87,52.91,52.86,52.91,17012.0,45.32,45.3543,45.3115,45.3543,17012.0
2016-01-29 14:15:00,52.91,52.98,52.91,52.97,8555.0,45.3543,45.4143,45.3543,45.4057,8555.0
2016-01-29 14:20:00,52.96,53.01,52.96,53.0,14413.0,45.3972,45.44,45.3972,45.4315,14413.0
2016-01-29 14:25:00,53.01,53.1,53.01,53.09,11617.0,45.44,45.5172,45.44,45.5086,11617.0
2016-01-29 14:30:00,53.09,53.11,53.08,53.1,15100.0,45.5086,45.5258,45.5,45.5172,15100.0
2016-01-29 14:35:00,53.11,53.12,53.08,53.09,13178.0,45.5258,45.5343,45.5,45.5086,13178.0
2016-01-29 14:40:00,53.09,53.13,53.09,53.12,5436.0,45.5086,45.5429,45.5086,45.5343,5436.0
2016-01-29 14:45:00,53.12,53.14,53.11,53.12,12899.0,45.5343,45.5515,45.5258,45.5343,12899.0
2016-01-29 14:50:00,53.14,53.15,53.08,53.09,8323.0,45.5515,45.56,45.5,45.5086,8323.0
2016-01-29 14:55:00,53.09,53.09,53.01,53.05,16166.0,45.5086,45.5086,45.44,45.4743,16166.0
2016-01-29 15:00:00,53.06,53.08,53.03,53.08,24029.0,45.4829,45.5,45.4572,45.5,24029.0
2016-01-29 15:05:00,53.09,53.11,53.07,53.1,18661.0,45.5086,45.5258,45.4915,45.5172,18661.0
2016-01-29 15:10:00,53.12,53.12,53.08,53.11,16683.0,45.5343,45.5343,45.5,45.5258,16683.0
2016-01-29 15:15:00,53.11,53.11,53.06,53.11,23399.0,45.5258,45.5258,45.4829,45.5258,23399.0
2016-01-29 15:20:00,53.11,53.13,53.08,53.12,21418.0,45.5258,45.5429,45.5,45.5343,21418.0
2016-01-29 15:25:00,53.12,53.21,53.12,53.18,27326.0,45.5343,45.6115,45.5343,45.5858,27326.0
2016-01-29 15:30:00,53.18,53.18,53.13,53.15,32091.0,45.5858,45.5858,45.5429,45.56,32091.0
2016-01-29 15:35:00,53.15,53.27,53.14,53.19,31224.0,45.56,45.6629,45.5515,45.5943,31224.0
2016-01-29 15:40:00,53.19,53.25,53.15,53.23,40247.0,45.5943,45.6458,45.56,45.6286,40247.0
2016-01-29 15:45:00,53.23,53.33,53.23,53.32,49435.0,45.6286,45.7143,45.6286,45.7058,49435.0
2016-01-29 15:50:00,53.32,53.36,53.31,53.34,70921.0,45.7058,45.7401,45.6972,45.7229,70921.0
2016-01-29 15:55:00,53.34,53.37,53.21,53.33,300165.0,45.7229,45.7486,45.6115,45.7143,300165.0
2016-02-01 09:30:00,53.21,53.21,52.94,52.94,37414.0,45.6115,45.6115,45.38,45.38,37414.0
2016-02-01 09:35:00,52.94,53.14,52.92,53.1,29654.0,45.38,45.5515,45.3629,45.5172,29654.0
2016-02-01 09:40:00,53.11,53.12,52.91,52.95,11002.0,45.5258,45.5343,45.3543,45.3886,11002.0
2016-02-01 09:45:00,52.97,52.97,52.83,52.84,10487.0,45.4057,45.4057,45.2857,45.2943,10487.0
2016-02-01 09:50:00,52.83,53.05,52.83,53.04,17377.0,45.2857,45.4743,45.2857,45.4657,17377.0
2016-02-01 09:55:00,53.05,53.09,52.91,52.94,11616.0,45.4743,45.5086,45.3543,45.38,11616.0
2016-02-01 10:00:00,52.94,52.95,52.86,52.92,14376.0,45.38,45.3886,45.3115,45.3629,14376.0
2016-02-01 10:05:00,52.92,52.92,52.84,52.88,13018.0,45.3629,45.3629,45.2943,45.3286,13018.0
2016-02-01 10:10:00,52.87,53.01,52.82,53.0,13751.0,45.32,45.44,45.2772,45.4315,13751.0
2016-02-01 10:15:00,53.0,53.13,53.0,53.03,14783.0,45.4315,45.5429,45.4315,45.4572,14783.0
2016-02-01 10:20:00,53.03,53.09,52.99,52.99,10329.0,45.4572,45.5086,45.4229,45.4229,10329.0
2016-02-01 10:25:00,52.99,53.07,52.93,52.93,7235.0,45.4229,45.4915,45.3715,45.3715,7235.0
2016-02-01 10:30:00,52.92,53.0,52.92,52.98,6242.0,45.3629,45.4315,45.3629,45.4143,6242.0
2016-02-01 10:35:00,52.99,53.08,52.99,53.03,9578.0,45.4229,45.5,45.4229,45.4572,9578.0
2016-02-01 10:40:00,53.03,53.13,53.03,53.13,9046.0,45.4572,45.5429,45.4572,45.5429,9046.0
2016-02-01 10:45:00,53.15,53.16,53.11,53.11,12982.0,45.56,45.5686,45.5258,45.5258,12982.0
2016-02-01 10:50:00,53.11,53.13,53.08,53.09,23980.0,45.5258,45.5429,45.5,45.5086,23980.0
2016-02-01 10:55:00,53.1,53.15,53.04,53.14,10964.0,45.5172,45.56,45.4657,45.5515,10964.0
2016-02-01 11:00:00,53.14,53.15,53.11,53.11,6909.0,45.5515,45.56,45.5258,45.5258,6909.0
2016-02-01 11:05:00,53.11,53.15,53.06,53.09,7894.0,45.5258,45.56,45.4829,45.5086,7894.0
2016-02-01 11:10:00,53.07,53.16,53.06,53.16,11045.0,45.4915,45.5686,45.4829,45.5686,11045.0
2016-02-01 11:15:00,53.18,53.21,53.15,53.15,12082.0,45.5858,45.6115,45.56,45.56,12082.0
2016-02-01 11:20:00,53.14,53.14,53.05,53.06,9451.0,45.5515,45.5515,45.4743,45.4829,9451.0
2016-02-01 11:25:00,53.04,53.13,53.04,53.13,8581.0,45.4657,45.5429,45.4657,45.5429,8581.0
2016-02-01 11:30:00,53.15,53.21,53.13,53.21,22106.0,45.56,45.6115,45.5429,45.6115,22106.0
2016-02-01 11:35:00,53.22,53.29,53.22,53.28,8842.0,45.62,45.68,45.62,45.6715,8842.0
2016-02-01 11:40:00,53.28,53.28,53.22,53.25,9680.0,45.6715,45.6715,45.62,45.6458,9680.0
2016-02-01 11:45:00,53.25,53.26,53.22,53.22,19609.0,45.6458,45.6543,45.62,45.62,19609.0
2016-02-01 11:50:00,53.22,53.24,53.2,53.2,9962.0,45.62,45.6372,45.6029,45.6029,9962.0
2016-02-01 11:55:00,53.2,53.23,53.18,53.23,9596.0,45.6029,45.6286,45.5858,45.6286,9596.0
2016-02-01 12:00:00,53.23,53.26,53.19,53.19,7779.0,45.6286,45.6543,45.5943,45.5943,7779.0
2016-02-01 12:05:00,53.18,53.18,53.09,53.1,9054.0,45.5858,45.5858,45.5086,45.5172,9054.0
2016-02-01 12:10:00,53.1,53.19,53.1,53.17,6954.0,45.5172,45.5943,45.5172,45.5772,6954.0
2016-02-01 12:15:00,53.19,53.19,53.07,53.11,9449.0,45.5943,45.5943,45.4915,45.5258,9449.0
2016-02-01 12:20:00,53.11,53.11,53.02,53.03,11665.0,45.5258,45.5258,45.4486,45.4572,11665.0
2016-02-01 12:25:00,53.03,53.04,52.95,52.95,7740.0,45.4572,45.4657,45.3886,45.3886,7740.0
2016-02-01 12:30:00,52.96,53.02,52.96,52.99,8509.0,45.3972,45.4486,45.3972,45.4229,8509.0
2016-02-01 12:35:00,52.99,53.01,52.96,53.01,10684.0,45.4229,45.44,45.3972,45.44,10684.0
2016-02-01 12:40:00,53.02,53.05,53.0,53.02,12226.0,45.4486,45.4743,45.4315,45.4486,12226.0
2016-02-01 12:45:00,53.03,53.04,52.99,53.03,7894.0,45.4572,45.4657,45.4229,45.4572,7894.0
2016-02-01 12:50:00,53.02,53.03,52.95,52.96,8333.0,45.4486,45.4572,45.3886,45.3972,8333.0
2016-02-01 12:55:00,52.96,52.97,52.94,52.95,7129.0,45.3972,45.4057,45.38,45.3886,7129.0
2016-02-01 13:00:00,52.96,53.06,52.96,53.06,11279.0,45.3972,45.4829,45.3972,45.4829,11279.0
2016-02-01 13:05:00,53.05,53.06,52.97,52.98,8591.0,45.4743,45.4829,45.4057,45.4143,8591.0
2016-02-01 13:10:00,52.99,53.02,52.95,53.02,9051.0,45.4229,45.4486,45.3886,45.4486,9051.0
2016-02-01 13:15:00,53.01,53.03,52.98,52.99,9469.0,45.44,45.4572,45.4143,45.4229,9469.0
2016-02-01 13:20:00,53.0,53.04,52.99,53.02,12487.0,45.4315,45.4657,45.4229,45.4486,12487.0
2016-02-01 13:25:00,53.04,53.11,53.04,53.1,8268.0,45.4657,45.5258,45.4657,45.5172,8268.0
2016-02-01 13:30:00,53.09,53.09,53.05,53.05,6479.0,45.5086,45.5086,45.4743,45.4743,6479.0
2016-02-01 13:35:00,53.06,53.07,53.02,53.05,5826.0,45.4829,45.4915,45.4486,45.4743,5826.0
2016-02-01 13:40:00,53.04,53.08,53.02,53.02,12943.0,45.4657,45.5,45.4486,45.4486,12943.0
2016-02-01 13:45:00,53.01,53.11,53.01,53.11,8264.0,45.44,45.5258,45.44,45.5258,8264.0
2016-02-01 13:50:00,53.11,53.11,53.04,53.05,26201.0,45.5258,45.5258,45.4657,45.4743,26201.0
2016-02-01 13:55:00,53.05,53.11,53.04,53.11,17253.0,45.4743,45.5258,45.4657,45.5258,17253.0
2016-02-01 14:00:00,53.1,53.13,53.1,53.11,8914.0,45.5172,45.5429,45.5172,45.5258,8914.0
2016-02-01 14:05:00,53.11,53.11,53.09,53.09,16561.0,45.5258,45.5258,45.5086,45.5086,16561.0
2016-02-01 14:10:00,53.08,53.11,53.07,53.09,16959.0,45.5,45.5258,45.4915,45.5086,16959.0
2016-02-01 14:15:00,53.1,53.17,53.08,53.16,18266.0,45.5172,45.5772,45.5,45.5686,18266.0
2016-02-01 14:20:00,53.17,53.17,53.12,53.16,11464.0,45.5772,45.5772,45.5343,45.5686,11464.0
2016-02-01 14:25:00,53.16,53.22,53.15,53.22,11842.0,45.5686,45.62,45.56,45.62,11842.0
2016-02-01 14:30:00,53.23,53.27,53.22,53.23,16479.0,45.6286,45.6629,45.62,45.6286,16479.0
2016-02-01 14:35:00,53.24,53.26,53.2,53.23,25064.0,45.6372,45.6543,45.6029,45.6286,25064.0
2016-02-01 14:40:00,53.23,53.28,53.22,53.28,18563.0,45.6286,45.6715,45.62,45.6715,18563.0
2016-02-01 14:45:00,53.27,53.27,53.19,53.22,12946.0,45.6629,45.6629,45.5943,45.62,12946.0
2016-02-01 14:50:00,53.24,53.25,53.17,53.17,35545.0,45.6372,45.6458,45.5772,45.5772,35545.0
2016-02-01 14:55:00,53.17,53.27,53.16,53.26,26987.0,45.5772,45.6629,45.5686,45.6543,26987.0
2016-02-01 15:00:00,53.26,53.29,53.21,53.21,23815.0,45.6543,45.68,45.6115,45.6115,23815.0
2016-02-01 15:05:00,53.2,53.24,53.18,53.21,12962.0,45.6029,45.6372,45.5858,45.6115,12962.0
2016-02-01 15:10:00,53.2,53.23,53.17,53.21,25319.0,45.6029,45.6286,45.5772,45.6115,25319.0
2016-02-01 15:15:00,53.21,53.34,53.2,53.33,45102.0,45.6115,45.7229,45.6029,45.7143,45102.0
2016-02-01 15:20:00,53.33,53.38,53.32,53.38,27278.0,45.7143,45.7572,45.7058,45.7572,27278.0
2016-02-01 15:25:00,53.39,53.44,53.38,53.44,19425.0,45.7658,45.8086,45.7572,45.8086,19425.0
2016-02-01 15:30:00,53.43,53.44,53.4,53.41,30488.0,45.8001,45.8086,45.7743,45.7829,30488.0
2016-02-01 15:35:00,53.42,53.47,53.35,53.35,39506.0,45.7915,45.8343,45.7315,45.7315,39506.0
2016-02-01 15:40:00,53.35,53.46,53.34,53.46,22378.0,45.7315,45.8258,45.7229,45.8258,22378.0
2016-02-01 15:45:00,53.48,53.48,53.33,53.33,48102.0,45.8429,45.8429,45.7143,45.7143,48102.0
2016-02-01 15:50:00,53.33,53.36,53.28,53.3,39196.0,45.7143,45.7401,45.6715,45.6886,39196.0
2016-02-01 15:55:00,53.31,53.34,53.24,53.25,175557.0,45.6972,45.7229,45.6372,45.6458,175557.0
2016-02-02 09:30:00,52.63,52.63,52.38,52.51,44547.0,45.1143,45.1143,44.9,45.0114,44547.0
2016-02-02 09:35:00,52.48,52.62,52.45,52.49,28251.0,44.9857,45.1057,44.96,44.9943,28251.0
2016-02-02 09:40:00,52.48,52.57,52.43,52.56,24140.0,44.9857,45.0629,44.9429,45.0543,24140.0
2016-02-02 09:45:00,52.56,52.65,52.52,52.52,19439.0,45.0543,45.1314,45.02,45.02,19439.0
2016-02-02 09:50:00,52.52,52.55,52.44,52.52,23305.0,45.02,45.0457,44.9514,45.02,23305.0
2016-02-02 09:55:00,52.51,52.61,52.49,52.54,18026.0,45.0114,45.0972,44.9943,45.0371,18026.0
2016-02-02 10:00:00,52.55,52.61,52.51,52.58,16397.0,45.0457,45.0972,45.0114,45.0714,16397.0
2016-02-02 10:05:00,52.58,52.61,52.55,52.56,18465.0,45.0714,45.0972,45.0457,45.0543,18465.0
2016-02-02 10:10:00,52.56,52.58,52.48,52.48,13907.0,45.0543,45.0714,44.9857,44.9857,13907.0
2016-02-02 10:15:00,52.47,52.5,52.46,52.5,14279.0,44.9771,45.0029,44.9686,45.0029,14279.0
2016-02-02 10:20:00,52.5,52.52,52.39,52.4,11063.0,45.0029,45.02,44.9086,44.9171,11063.0
2016-02-02 10:25:00,52.4,52.45,52.36,52.42,18181.0,44.9171,44.96,44.8829,44.9343,18181.0
2016-02-02 10:30:00,52.4,52.41,52.35,52.35,21598.0,44.9171,44.9257,44.8743,44.8743,21598.0
2016-02-02 10:35:00,52.35,52.4,52.32,52.38,18320.0,44.8743,44.9171,44.8486,44.9,18320.0
2016-02-02 10:40:00,52.37,52.4,52.32,52.39,23096.0,44.8914,44.9171,44.8486,44.9086,23096.0
2016-02-02 10:45:00,52.4,52.42,52.38,52.4,20179.0,44.9171,44.9343,44.9,44.9171,20179.0
2016-02-02 10:50:00,52.4,52.4,52.33,52.34,21092.0,44.9171,44.9171,44.8571,44.8657,21092.0
2016-02-02 10:55:00,52.35,52.39,52.34,52.35,31956.0,44.8743,44.9086,44.8657,44.8743,31956.0
2016-02-02 11:00:00,52.35,52.38,52.31,52.31,14285.0,44.8743,44.9,44.84,44.84,14285.0
2016-02-02 11:05:00,52.3,52.38,52.3,52.38,18386.0,44.8314,44.9,44.8314,44.9,18386.0
2016-02-02 11:10:00,52.37,52.44,52.34,52.44,17974.0,44.8914,44.9514,44.8657,44.9514,17974.0
2016-02-02 11:15:00,52.46,52.48,52.39,52.4,21966.0,44.9686,44.9857,44.9086,44.9171,21966.0
2016-02-02 11:20:00,52.4,52.42,52.37,52.41,12005.0,44.9171,44.9343,44.8914,44.9257,12005.0
2016-02-02 11:25:00,52.41,52.43,52.32,52.38,16125.0,44.9257,44.9429,44.8486,44.9,16125.0
2016-02-02 11:30:00,52.37,52.46,52.36,52.44,17271.0,44.8914,44.9686,44.8829,44.9514,17271.0
2016-02-02 11:35:00,52.44,52.46,52.4,52.43,16980.0,44.9514,44.9686,44.9171,44.9429,16980.0
2016-02-02 11:40:00,52.43,52.49,52.41,52.42,19068.0,44.9429,44.9943,44.9257,44.9343,19068.0
2016-02-02 11:45:00,52.42,52.43,52.35,52.4,15538.0,44.9343,44.9429,44.8743,44.9171,15538.0
2016-02-02 11:50:00,52.39,52.44,52.37,52.42,21029.0,44.9086,44.9514,44.8914,44.9343,21029.0
2016-02-02 11:55:00,52.42,52.42,52.37,52.4,16151.0,44.9343,44.9343,44.8914,44.9171,16151.0
2016-02-02 12:00:00,52.4,52.42,52.28,52.28,24519.0,44.9171,44.9343,44.8143,44.8143,24519.0
2016-02-02 12:05:00,52.28,52.29,52.24,52.25,11711.0,44.8143,44.8229,44.78,44.7886,11711.0
2016-02-02 12:10:00,52.25,52.26,52.18,52.22,12739.0,44.7886,44.7971,44.7286,44.7628,12739.0
2016-02-02 12:15:00,52.21,52.24,52.18,52.23,9565.0,44.7543,44.78,44.7286,44.7714,9565.0
2016-02-02 12:20:00,52.23,52.28,52.23,52.26,11121.0,44.7714,44.8143,44.7714,44.7971,11121.0
2016-02-02 12:25:00,52.26,52.29,52.24,52.29,13588.0,44.7971,44.8229,44.78,44.8229,13588.0
2016-02-02 12:30:00,52.29,52.29,52.25,52.26,11147.0,44.8229,44.8229,44.7886,44.7971,11147.0
2016-02-02 12:35:00,52.27,52.32,52.24,52.32,13749.0,44.8057,44.8486,44.78,44.8486,13749.0
2016-02-02 12:40:00,52.32,52.36,52.3,52.34,18465.0,44.8486,44.8829,44.8314,44.8657,18465.0
2016-02-02 12:45:00,52.34,52.41,52.34,52.37,12840.0,44.8657,44.9257,44.8657,44.8914,12840.0
2016-02-02 12:50:00,52.37,52.37,52.31,52.32,10691.0,44.8914,44.8914,44.84,44.8486,10691.0
2016-02-02 12:55:00,52.33,52.33,52.25,52.32,10527.0,44.8571,44.8571,44.7886,44.8486,10527.0
2016-02-02 13:00:00,52.33,52.34,52.29,52.33,10165.0,44.8571,44.8657,44.8229,44.8571,10165.0
2016-02-02 13:05:00,52.33,52.36,52.25,52.27,13299.0,44.8571,44.8829,44.7886,44.8057,13299.0
2016-02-02 13:10:00,52.28,52.36,52.28,52.35,11948.0,44.8143,44.8829,44.8143,44.8743,11948.0
2016-02-02 13:15:00,52.36,52.4,52.33,52.39,11216.0,44.8829,44.9171,44.8571,44.9086,11216.0
2016-02-02 13:20:00,52.39,52.4,52.33,52.38,11120.0,44.9086,44.9171,44.8571,44.9,11120.0
2016-02-02 13:25:00,52.38,52.45,52.38,52.45,5291.0,44.9,44.96,44.9,44.96,5291.0
2016-02-02 13:30:00,52.43,52.45,52.37,52.45,13679.0,44.9429,44.96,44.8914,44.96,13679.0
2016-02-02 13:35:00,52.45,52.45,52.4,52.44,49999.0,44.96,44.96,44.9171,44.9514,49999.0
2016-02-02 13:40:00,52.43,52.47,52.42,52.47,18895.0,44.9429,44.9771,44.9343,44.9771,18895.0
2016-02-02 13:45:00,52.46,52.47,52.39,52.4,14335.0,44.9686,44.9771,44.9086,44.9171,14335.0
2016-02-02 13:50:00,52.4,52.42,52.36,52.39,22921.0,44.9171,44.9343,44.8829,44.9086,22921.0
2016-02-02 13:55:00,52.39,52.4,52.31,52.31,9720.0,44.9086,44.9171,44.84,44.84,9720.0
2016-02-02 14:00:00,52.32,52.4,52.32,52.34,11216.0,44.8486,44.9171,44.8486,44.8657,11216.0
2016-02-02 14:05:00,52.34,52.36,52.31,52.31,10660.0,44.8657,44.8829,44.84,44.84,10660.0
2016-02-02 14:10:00,52.31,52.34,52.28,52.34,13357.0,44.84,44.8657,44.8143,44.8657,13357.0
2016-02-02 14:15:00,52.33,52.36,52.33,52.35,9963.0,44.8571,44.8829,44.8571,44.8743,9963.0
2016-02-02 14:20:00,52.34,52.34,52.24,52.26,21837.0,44.8657,44.8657,44.78,44.7971,21837.0
2016-02-02 14:25:00,52.26,52.28,52.2,52.24,11698.0,44.7971,44.8143,44.7457,44.78,11698.0
2016-02-02 14:30:00,52.23,52.3,52.22,52.3,12447.0,44.7714,44.8314,44.7628,44.8314,12447.0
2016-02-02 14:35:00,52.3,52.36,52.26,52.35,14062.0,44.8314,44.8829,44.7971,44.8743,14062.0
2016-02-02 14:40:00,52.35,52.43,52.35,52.41,10087.0,44.8743,44.9429,44.8743,44.9257,10087.0
2016-02-02 14:45:00,52.4,52.43,52.36,52.42,13329.0,44.9171,44.9429,44.8829,44.9343,13329.0
2016-02-02 14:50:00,52.41,52.5,52.39,52.39,17539.0,44.9257,45.0029,44.9086,44.9086,17539.0
2016-02-02 14:55:00,52.39,52.43,52.32,52.32,13818.0,44.9086,44.9429,44.8486,44.8486,13818.0
2016-02-02 15:00:00,52.31,52.33,52.25,52.26,15957.0,44.84,44.8571,44.7886,44.7971,15957.0
2016-02-02 15:05:00,52.27,52.3,52.16,52.16,18753.0,44.8057,44.8314,44.7114,44.7114,18753.0
2016-02-02 15:10:00,52.16,52.18,52.12,52.17,16115.0,44.7114,44.7286,44.6771,44.72,16115.0
2016-02-02 15:15:00,52.18,52.24,52.17,52.18,28548.0,44.7286,44.78,44.72,44.7286,28548.0
2016-02-02 15:20:00,52.19,52.2,52.11,52.18,22110.0,44.7371,44.7457,44.6686,44.7286,22110.0
2016-02-02 15:25:00,52.18,52.26,52.15,52.19,21047.0,44.7286,44.7971,44.7028,44.7371,21047.0
2016-02-02 15:30:00,52.19,52.32,52.18,52.29,18559.0,44.7371,44.8486,44.7286,44.8229,18559.0
2016-02-02 15:35:00,52.28,52.35,52.24,52.32,28669.0,44.8143,44.8743,44.78,44.8486,28669.0
2016-02-02 15:40:00,52.32,52.42,52.32,52.37,32493.0,44.8486,44.9343,44.8486,44.8914,32493.0
2016-02-02 15:45:00,52.38,52.39,52.29,52.36,39730.0,44.9,44.9086,44.8229,44.8829,39730.0
2016-02-02 15:50:00,52.36,52.39,52.31,52.37,43426.0,44.8829,44.9086,44.84,44.8914,43426.0
2016-02-02 15:55:00,52.38,52.4,52.32,52.33,117598.0,44.9,44.9171,44.8486,44.8571,117598.0
2016-02-03 09:30:00,52.6,52.6,52.31,52.4,39410.0,45.0886,45.0886,44.84,44.9171,39410.0
2016-02-03 09:35:00,52.4,52.44,52.29,52.43,52221.0,44.9171,44.9514,44.8229,44.9429,52221.0
2016-02-03 09:40:00,52.42,52.52,52.24,52.27,54261.0,44.9343,45.02,44.78,44.8057,54261.0
2016-02-03 09:45:00,52.24,52.28,52.17,52.23,26586.0,44.78,44.8143,44.72,44.7714,26586.0
2016-02-03 09:50:00,52.22,52.31,52.1,52.17,26634.0,44.7628,44.84,44.66,44.72,26634.0
2016-02-03 09:55:00,52.17,52.29,52.08,52.1,36114.0,44.72,44.8229,44.6428,44.66,36114.0
2016-02-03 10:00:00,52.09,52.09,51.87,51.89,27244.0,44.6514,44.6514,44.4628,44.48,27244.0
2016-02-03 10:05:00,51.89,51.95,51.62,51.65,50078.0,44.48,44.5314,44.2485,44.2742,50078.0
2016-02-03 10:10:00,51.64,51.67,51.5,51.53,51151.0,44.2657,44.2914,44.1457,44.1714,51151.0
2016-02-03 10:15:00,51.53,51.65,51.5,51.57,42095.0,44.1714,44.2742,44.1457,44.2057,42095.0
2016-02-03 10:20:00,51.56,51.56,51.41,51.53,34830.0,44.1971,44.1971,44.0685,44.1714,34830.0
2016-02-03 10:25:00,51.53,51.56,51.32,51.34,35298.0,44.1714,44.1971,43.9914,44.0085,35298.0
2016-02-03 10:30:00,51.33,51.46,51.25,51.46,36080.0,43.9999,44.1114,43.9314,44.1114,36080.0
2016-02-03 10:35:00,51.46,51.5,51.34,51.5,38386.0,44.1114,44.1457,44.0085,44.1457,38386.0
2016-02-03 10:40:00,51.5,51.57,51.48,51.54,24096.0,44.1457,44.2057,44.1285,44.18,24096.0
2016-02-03 10:45:00,51.54,51.64,51.5,51.59,23684.0,44.18,44.2657,44.1457,44.2228,23684.0
2016-02-03 10:50:00,51.6,51.7,51.58,51.69,14657.0,44.2314,44.3171,44.2142,44.3085,14657.0
2016-02-03 10:55:00,51.7,51.85,51.68,51.79,28052.0,44.3171,44.4457,44.3,44.3943,28052.0
2016-02-03 11:00:00,51.78,51.8,51.69,51.7,48776.0,44.3857,44.4028,44.3085,44.3171,48776.0
2016-02-03 11:05:00,51.69,51.73,51.61,51.68,69316.0,44.3085,44.3428,44.24,44.3,69316.0
2016-02-03 11:10:00,51.68,51.75,51.63,51.71,74055.0,44.3,44.36,44.2571,44.3257,74055.0
2016-02-03 11:15:00,51.71,51.86,51.63,51.85,26860.0,44.3257,44.4543,44.2571,44.4457,26860.0
2016-02-03 11:20:00,51.83,51.9,51.78,51.82,20293.0,44.4285,44.4885,44.3857,44.42,20293.0
2016-02-03 11:25:00,51.82,51.93,51.79,51.88,29560.0,44.42,44.5143,44.3943,44.4714,29560.0
2016-02-03 11:30:00,51.89,51.94,51.82,51.83,25561.0,44.48,44.5228,44.42,44.4285,25561.0
2016-02-03 11:35:00,51.83,52.06,51.76,52.05,30485.0,44.4285,44.6257,44.3685,44.6171,30485.0
2016-02-03 11:40:00,52.06,52.17,52.06,52.13,18997.0,44.6257,44.72,44.6257,44.6857,18997.0
2016-02-03 11:45:00,52.12,52.15,52.02,52.02,20983.0,44.6771,44.7028,44.5914,44.5914,20983.0
2016-02-03 11:50:00,52.02,52.04,51.9,51.93,23904.0,44.5914,44.6086,44.4885,44.5143,23904.0
2016-02-03 11:55:00,51.93,51.97,51.91,51.97,11620.0,44.5143,44.5485,44.4971,44.5485,11620.0
2016-02-03 12:00:00,51.99,52.09,51.99,52.07,17946.0,44.5657,44.6514,44.5657,44.6343,17946.0
2016-02-03 12:05:00,52.07,52.08,51.96,52.04,43484.0,44.6343,44.6428,44.54,44.6086,43484.0
2016-02-03 12:10:00,52.03,52.03,51.89,51.95,18313.0,44.6,44.6,44.48,44.5314,18313.0
2016-02-03 12:15:00,51.95,52.04,51.95,51.96,9491.0,44.5314,44.6086,44.5314,44.54,9491.0
2016-02-03 12:20:00,51.94,52.12,51.93,52.09,10579.0,44.5228,44.6771,44.5143,44.6514,10579.0
2016-02-03 12:25:00,52.09,52.12,52.01,52.07,15746.0,44.6514,44.6771,44.5828,44.6343,15746.0
2016-02-03 12:30:00,52.08,52.08,51.98,52.0,94643.0,44.6428,44.6428,44.5571,44.5743,94643.0
2016-02-03 12:35:00,51.99,52.05,51.95,51.99,26352.0,44.5657,44.6171,44.5314,44.5657,26352.0
2016-02-03 12:40:00,51.98,52.0,51.91,51.91,16469.0,44.5571,44.5743,44.4971,44.4971,16469.0
2016-02-03 12:45:00,51.89,52.01,51.89,52.01,12322.0,44.48,44.5828,44.48,44.5828,12322.0
2016-02-03 12:50:00,52.01,52.05,51.95,52.04,12087.0,44.5828,44.6171,44.5314,44.6086,12087.0
2016-02-03 12:55:00,52.05,52.14,52.05,52.12,9063.0,44.6171,44.6943,44.6171,44.6771,9063.0
2016-02-03 13:00:00,52.12,52.19,52.09,52.1,20977.0,44.6771,44.7371,44.6514,44.66,20977.0
2016-02-03 13:05:00,52.09,52.14,52.05,52.05,19078.0,44.6514,44.6943,44.6171,44.6171,19078.0
2016-02-03 13:10:00,52.06,52.09,52.04,52.06,16986.0,44.6257,44.6514,44.6086,44.6257,16986.0
2016-02-03 13:15:00,52.07,52.09,51.99,52.02,13430.0,44.6343,44.6514,44.5657,44.5914,13430.0
2016-02-03 13:20:00,52.01,52.02,51.93,52.02,10495.0,44.5828,44.5914,44.5143,44.5914,10495.0
2016-02-03 13:25:00,52.02,52.03,51.97,51.97,9550.0,44.5914,44.6,44.5485,44.5485,9550.0
2016-02-03 13:30:00,51.97,51.97,51.9,51.91,16012.0,44.5485,44.5485,44.4885,44.4971,16012.0
2016-02-03 13:35:00,51.91,51.91,51.81,51.81,18396.0,44.4971,44.4971,44.4114,44.4114,18396.0
2016-02-03 13:40:00,51.8,51.94,51.8,51.92,10723.0,44.4028,44.5228,44.4028,44.5057,10723.0
2016-02-03 13:45:00,51.93,51.96,51.9,51.94,19942.0,44.5143,44.54,44.4885,44.5228,19942.0
2016-02-03 13:50:00,51.94,51.96,51.88,51.92,11957.0,44.5228,44.54,44.4714,44.5057,11957.0
2016-02-03 13:55:00,51.92,51.98,51.89,51.9,20127.0,44.5057,44.5571,44.48,44.4885,20127.0
2016-02-03 14:00:00,51.9,52.01,51.9,52.0,15559.0,44.4885,44.5828,44.4885,44.5743,15559.0
2016-02-03 14:05:00,52.0,52.12,51.99,52.06,21275.0,44.5743,44.6771,44.5657,44.6257,21275.0
2016-02-03 14:10:00,52.06,52.21,52.05,52.17,19676.0,44.6257,44.7543,44.6171,44.72,19676.0
2016-02-03 14:15:00,52.18,52.19,52.1,52.13,17153.0,44.7286,44.7371,44.66,44.6857,17153.0
2016-02-03 14:20:00,52.13,52.52,52.13,52.51,28505.0,44.6857,45.02,44.6857,45.0114,28505.0
2016-02-03 14:25:00,52.51,52.72,52.48,52.63,27512.0,45.0114,45.1914,44.9857,45.1143,27512.0
2016-02-03 14:30:00,52.61,52.67,52.59,52.66,34206.0,45.0972,45.1486,45.08,45.14,34206.0
2016-02-03 14:35:00,52.66,52.74,52.61,52.66,23323.0,45.14,45.2086,45.0972,45.14,23323.0
2016-02-03 14:40:00,52.67,52.81,52.63,52.79,34088.0,45.1486,45.2686,45.1143,45.2514,34088.0
2016-02-03 14:45:00,52.79,52.9,52.79,52.83,26679.0,45.2514,45.3457,45.2514,45.2857,26679.0
2016-02-03 14:50:00,52.81,52.81,52.62,52.65,20182.0,45.2686,45.2686,45.1057,45.1314,20182.0
2016-02-03 14:55:00,52.66,52.87,52.66,52.83,18582.0,45.14,45.32,45.14,45.2857,18582.0
2016-02-03 15:00:00,52.84,52.86,52.75,52.76,29036.0,45.2943,45.3115,45.2172,45.2257,29036.0
2016-02-03 15:05:00,52.77,52.87,52.72,52.84,36470.0,45.2343,45.32,45.1914,45.2943,36470.0
2016-02-03 15:10:00,52.84,52.91,52.8,52.83,36726.0,45.2943,45.3543,45.26,45.2857,36726.0
2016-02-03 15:15:00,52.82,52.82,52.69,52.76,27852.0,45.2772,45.2772,45.1657,45.2257,27852.0
2016-02-03 15:20:00,52.76,52.78,52.64,52.7,23608.0,45.2257,45.2429,45.1229,45.1743,23608.0
2016-02-03 15:25:00,52.7,52.72,52.57,52.57,19407.0,45.1743,45.1914,45.0629,45.0629,19407.0
2016-02-03 15:30:00,52.57,52.67,52.56,52.67,70744.0,45.0629,45.1486,45.0543,45.1486,70744.0
2016-02-03 15:35:00,52.67,52.7,52.59,52.65,95517.0,45.1486,45.1743,45.08,45.1314,95517.0
2016-02-03 15:40:00,52.65,52.82,52.61,52.81,69738.0,45.1314,45.2772,45.0972,45.2686,69738.0
2016-02-03 15:45:00,52.81,52.82,52.72,52.79,71889.0,45.2686,45.2772,45.1914,45.2514,71889.0
2016-02-03 15:50:00,52.8,52.9,52.77,52.87,106656.0,45.26,45.3457,45.2343,45.32,106656.0
2016-02-03 15:55:00,52.86,52.91,52.75,52.85,213936.0,45.3115,45.3543,45.2172,45.3029,213936.0
2016-02-04 09:30:00,53.34,54.66,52.95,53.02,107549.0,45.7229,46.8544,45.3886,45.4486,107549.0
2016-02-04 09:35:00,53.14,53.98,52.99,53.42,52669.0,45.5515,46.2715,45.4229,45.7915,52669.0
2016-02-04 09:40:00,53.45,54.1,53.3,53.55,54125.0,45.8172,46.3744,45.6886,45.9029,54125.0
2016-02-04 09:45:00,53.56,53.91,53.54,53.77,34050.0,45.9115,46.2115,45.8943,46.0915,34050.0
2016-02-04 09:50:00,53.79,54.14,53.77,54.0,77467.0,46.1086,46.4087,46.0915,46.2887,77467.0
2016-02-04 09:55:00,53.99,54.0,53.78,53.88,34910.0,46.2801,46.2887,46.1001,46.1858,34910.0
2016-02-04 10:00:00,53.89,54.0,53.65,53.7,43867.0,46.1944,46.2887,45.9886,46.0315,43867.0
2016-02-04 10:05:00,53.72,53.92,53.71,53.92,18228.0,46.0486,46.2201,46.0401,46.2201,18228.0
2016-02-04 10:10:00,53.9,54.01,53.82,54.01,69064.0,46.2029,46.2972,46.1344,46.2972,69064.0
2016-02-04 10:15:00,54.0,54.03,53.9,53.95,21704.0,46.2887,46.3144,46.2029,46.2458,21704.0
2016-02-04 10:20:00,53.94,53.95,53.86,53.88,21170.0,46.2372,46.2458,46.1687,46.1858,21170.0
2016-02-04 10:25:00,53.88,53.95,53.71,53.73,32427.0,46.1858,46.2458,46.0401,46.0572,32427.0
2016-02-04 10:30:00,53.74,53.77,53.55,53.65,44169.0,46.0658,46.0915,45.9029,45.9886,44169.0
2016-02-04 10:35:00,53.66,53.83,53.64,53.78,61812.0,45.9972,46.1429,45.9801,46.1001,61812.0
2016-02-04 10:40:00,53.77,53.86,53.77,53.8,48988.0,46.0915,46.1687,46.0915,46.1172,48988.0
2016-02-04 10:45:00,53.78,54.01,53.77,53.97,40929.0,46.1001,46.2972,46.0915,46.2629,40929.0
2016-02-04 10:50:00,53.98,54.04,53.9,54.0,27772.0,46.2715,46.3229,46.2029,46.2887,27772.0
2016-02-04 10:55:00,54.01,54.06,53.92,53.96,40288.0,46.2972,46.3401,46.2201,46.2544,40288.0
2016-02-04 11:00:00,53.96,53.96,53.73,53.74,46022.0,46.2544,46.2544,46.0572,46.0658,46022.0
2016-02-04 11:05:00,53.76,53.85,53.61,53.69,62072.0,46.0829,46.1601,45.9544,46.0229,62072.0
2016-02-04 11:10:00,53.69,53.77,53.67,53.68,53381.0,46.0229,46.0915,46.0058,46.0144,53381.0
2016-02-04 11:15:00,53.67,53.75,53.65,53.66,44008.0,46.0058,46.0744,45.9886,45.9972,44008.0
2016-02-04 11:20:00,53.64,53.72,53.63,53.72,25375.0,45.9801,46.0486,45.9715,46.0486,25375.0
2016-02-04 11:25:00,53.7,53.74,53.66,53.7,17199.0,46.0315,46.0658,45.9972,46.0315,17199.0
2016-02-04 11:30:00,53.7,53.72,53.64,53.71,26016.0,46.0315,46.0486,45.9801,46.0401,26016.0
2016-02-04 11:35:00,53.7,53.72,53.65,53.69,21938.0,46.0315,46.0486,45.9886,46.0229,21938.0
2016-02-04 11:40:00,53.69,53.73,53.59,53.68,30063.0,46.0229,46.0572,45.9372,46.0144,30063.0
2016-02-04 11:45:00,53.68,53.71,53.57,53.69,23072.0,46.0144,46.0401,45.9201,46.0229,23072.0
2016-02-04 11:50:00,53.69,53.71,53.64,53.7,25508.0,46.0229,46.0401,45.9801,46.0315,25508.0
2016-02-04 11:55:00,53.69,53.76,53.66,53.72,36410.0,46.0229,46.0829,45.9972,46.0486,36410.0
2016-02-04 12:00:00,53.73,53.82,53.69,53.75,42896.0,46.0572,46.1344,46.0229,46.0744,42896.0
2016-02-04 12:05:00,53.77,53.86,53.72,53.8,54946.0,46.0915,46.1687,46.0486,46.1172,54946.0
2016-02-04 12:10:00,53.8,53.81,53.75,53.77,27578.0,46.1172,46.1258,46.0744,46.0915,27578.0
2016-02-04 12:15:00,53.77,53.85,53.75,53.8,16940.0,46.0915,46.1601,46.0744,46.1172,16940.0
2016-02-04 12:20:00,53.84,53.88,53.82,53.83,6136.0,46.1515,46.1858,46.1344,46.1429,6136.0
2016-02-04 12:25:00,53.82,53.83,53.77,53.81,11299.0,46.1344,46.1429,46.0915,46.1258,11299.0
2016-02-04 12:30:00,53.82,53.82,53.74,53.81,33232.0,46.1344,46.1344,46.0658,46.1258,33232.0
2016-02-04 12:35:00,53.81,53.87,53.81,53.86,25312.0,46.1258,46.1772,46.1258,46.1687,25312.0
2016-02-04 12:40:00,53.86,53.92,53.83,53.9,33638.0,46.1687,46.2201,46.1429,46.2029,33638.0
2016-02-04 12:45:00,53.9,53.96,53.88,53.93,33366.0,46.2029,46.2544,46.1858,46.2287,33366.0
2016-02-04 12:50:00,53.94,53.96,53.87,53.95,42502.0,46.2372,46.2544,46.1772,46.2458,42502.0
2016-02-04 12:55:00,53.97,54.02,53.95,53.99,21756.0,46.2629,46.3058,46.2458,46.2801,21756.0
2016-02-04 13:00:00,53.99,54.07,53.97,54.07,63969.0,46.2801,46.3487,46.2629,46.3487,63969.0
2016-02-04 13:05:00,54.08,54.08,54.03,54.05,24776.0,46.3572,46.3572,46.3144,46.3315,24776.0
2016-02-04 13:10:00,54.05,54.18,54.05,54.1,225935.0,46.3315,46.443,46.3315,46.3744,225935.0
2016-02-04 13:15:00,54.11,54.12,54.02,54.02,75285.0,46.3829,46.3915,46.3058,46.3058,75285.0
2016-02-04 13:20:00,54.02,54.09,53.95,53.95,151655.0,46.3058,46.3658,46.2458,46.2458,151655.0
2016-02-04 13:25:00,53.95,54.04,53.95,53.99,36674.0,46.2458,46.3229,46.2458,46.2801,36674.0
2016-02-04 13:30:00,53.99,54.06,53.98,54.06,28681.0,46.2801,46.3401,46.2715,46.3401,28681.0
2016-02-04 13:35:00,54.06,54.18,54.05,54.15,146943.0,46.3401,46.443,46.3315,46.4172,146943.0
2016-02-04 13:40:00,54.15,54.15,54.05,54.13,102223.0,46.4172,46.4172,46.3315,46.4001,102223.0
2016-02-04 13:45:00,54.14,54.14,54.04,54.08,34987.0,46.4087,46.4087,46.3229,46.3572,34987.0
2016-02-04 13:50:00,54.07,54.08,53.97,53.99,36062.0,46.3487,46.3572,46.2629,46.2801,36062.0
2016-02-04 13:55:00,53.99,54.03,53.89,53.96,30269.0,46.2801,46.3144,46.1944,46.2544,30269.0
2016-02-04 14:00:00,53.97,53.97,53.84,53.88,29930.0,46.2629,46.2629,46.1515,46.1858,29930.0
2016-02-04 14:05:00,53.88,53.95,53.85,53.86,25229.0,46.1858,46.2458,46.1601,46.1687,25229.0
2016-02-04 14:10:00,53.85,53.88,53.83,53.85,31473.0,46.1601,46.1858,46.1429,46.1601,31473.0
2016-02-04 14:15:00,53.86,53.88,53.8,53.83,179822.0,46.1687,46.1858,46.1172,46.1429,179822.0
2016-02-04 14:20:00,53.83,53.85,53.78,53.81,25408.0,46.1429,46.1601,46.1001,46.1258,25408.0
2016-02-04 14:25:00,53.83,53.98,53.83,53.96,75656.0,46.1429,46.2715,46.1429,46.2544,75656.0
2016-02-04 14:30:00,53.94,54.03,53.91,53.98,19782.0,46.2372,46.3144,46.2115,46.2715,19782.0
2016-02-04 14:35:00,53.99,54.07,53.91,53.96,21267.0,46.2801,46.3487,46.2115,46.2544,21267.0
2016-02-04 14:40:00,53.96,54.03,53.95,54.0,34833.0,46.2544,46.3144,46.2458,46.2887,34833.0
2016-02-04 14:45:00,54.0,54.09,54.0,54.09,16606.0,46.2887,46.3658,46.2887,46.3658,16606.0
2016-02-04 14:50:00,54.07,54.08,53.97,53.98,23156.0,46.3487,46.3572,46.2629,46.2715,23156.0
2016-02-04 14:55:00,53.98,54.11,53.98,54.11,49856.0,46.2715,46.3829,46.2715,46.3829,49856.0
2016-02-04 15:00:00,54.1,54.12,54.03,54.04,31692.0,46.3744,46.3915,46.3144,46.3229,31692.0
2016-02-04 15:05:00,54.03,54.07,54.0,54.05,46508.0,46.3144,46.3487,46.2887,46.3315,46508.0
2016-02-04 15:10:00,54.04,54.12,54.0,54.12,41103.0,46.3229,46.3915,46.2887,46.3915,41103.0
2016-02-04 15:15:00,54.12,54.15,53.99,53.99,65813.0,46.3915,46.4172,46.2801,46.2801,65813.0
2016-02-04 15:20:00,53.98,54.1,53.98,54.1,52151.0,46.2715,46.3744,46.2715,46.3744,52151.0
2016-02-04 15:25:00,54.1,54.11,54.03,54.04,48488.0,46.3744,46.3829,46.3144,46.3229,48488.0
2016-02-04 15:30:00,54.04,54.07,53.94,53.97,65343.0,46.3229,46.3487,46.2372,46.2629,65343.0
2016-02-04 15:35:00,53.97,54.07,53.94,54.06,64985.0,46.2629,46.3487,46.2372,46.3401,64985.0
2016-02-04 15:40:00,54.06,54.11,54.01,54.09,78980.0,46.3401,46.3829,46.2972,46.3658,78980.0
2016-02-04 15:45:00,54.09,54.1,54.02,54.05,146045.0,46.3658,46.3744,46.3058,46.3315,146045.0
2016-02-04 15:50:00,54.06,54.09,54.03,54.08,106165.0,46.3401,46.3658,46.3144,46.3572,106165.0
2016-02-04 15:55:00,54.09,54.2,54.07,54.16,174575.0,46.3658,46.4601,46.3487,46.4258,174575.0
2016-02-05 09:30:00,54.19,54.6,54.17,54.22,48957.0,46.4515,46.803,46.4344,46.4772,48957.0
2016-02-05 09:35:00,54.2,54.46,54.13,54.44,26989.0,46.4601,46.683,46.4001,46.6658,26989.0
2016-02-05 09:40:00,54.44,54.48,54.35,54.43,42680.0,46.6658,46.7001,46.5887,46.6573,42680.0
2016-02-05 09:45:00,54.4,54.47,54.11,54.18,51516.0,46.6315,46.6915,46.3829,46.443,51516.0
2016-02-05 09:50:00,54.19,54.47,54.19,54.47,37240.0,46.4515,46.6915,46.4515,46.6915,37240.0
2016-02-05 09:55:00,54.46,54.55,54.42,54.49,14950.0,46.683,46.7601,46.6487,46.7087,14950.0
2016-02-05 10:00:00,54.48,54.58,54.48,54.52,13972.0,46.7001,46.7858,46.7001,46.7344,13972.0
2016-02-05 10:05:00,54.51,54.6,54.5,54.51,18450.0,46.7258,46.803,46.7173,46.7258,18450.0
2016-02-05 10:10:00,54.5,54.68,54.46,54.65,49422.0,46.7173,46.8716,46.683,46.8458,49422.0
2016-02-05 10:15:00,54.66,54.69,54.62,54.65,15790.0,46.8544,46.8801,46.8201,46.8458,15790.0
2016-02-05 10:20:00,54.64,54.72,54.53,54.53,27509.0,46.8373,46.9058,46.743,46.743,27509.0
2016-02-05 10:25:00,54.52,54.58,54.42,54.45,31564.0,46.7344,46.7858,46.6487,46.6744,31564.0
2016-02-05 10:30:00,54.46,54.55,54.44,54.53,43622.0,46.683,46.7601,46.6658,46.743,43622.0
2016-02-05 10:35:00,54.54,54.69,54.54,54.65,34969.0,46.7515,46.8801,46.7515,46.8458,34969.0
2016-02-05 10:40:00,54.66,54.73,54.61,54.65,31557.0,46.8544,46.9144,46.8115,46.8458,31557.0
2016-02-05 10:45:00,54.64,54.68,54.57,54.62,33082.0,46.8373,46.8716,46.7773,46.8201,33082.0
2016-02-05 10:50:00,54.62,54.69,54.56,54.63,49967.0,46.8201,46.8801,46.7687,46.8287,49967.0
2016-02-05 10:55:00,54.62,54.67,54.55,54.55,37384.0,46.8201,46.863,46.7601,46.7601,37384.0
2016-02-05 11:00:00,54.56,54.62,54.49,54.51,44259.0,46.7687,46.8201,46.7087,46.7258,44259.0
2016-02-05 11:05:00,54.51,54.55,54.43,54.5,23515.0,46.7258,46.7601,46.6573,46.7173,23515.0
2016-02-05 11:10:00,54.5,54.53,54.41,54.46,49156.0,46.7173,46.743,46.6401,46.683,49156.0
2016-02-05 11:15:00,54.45,54.48,54.29,54.33,29895.0,46.6744,46.7001,46.5372,46.5715,29895.0
2016-02-05 11:20:00,54.32,54.36,54.21,54.23,17374.0,46.563,46.5972,46.4687,46.4858,17374.0
2016-02-05 11:25:00,54.23,54.35,54.17,54.31,20636.0,46.4858,46.5887,46.4344,46.5544,20636.0
2016-02-05 11:30:00,54.31,54.34,54.22,54.28,12124.0,46.5544,46.5801,46.4772,46.5287,12124.0
2016-02-05 11:35:00,54.28,54.28,54.21,54.23,16422.0,46.5287,46.5287,46.4687,46.4858,16422.0
2016-02-05 11:40:00,54.23,54.29,54.18,54.28,199498.0,46.4858,46.5372,46.443,46.5287,199498.0
2016-02-05 11:45:00,54.28,54.38,54.24,54.38,12922.0,46.5287,46.6144,46.4944,46.6144,12922.0
2016-02-05 11:50:00,54.39,54.61,54.39,54.59,133876.0,46.623,46.8115,46.623,46.7944,133876.0
2016-02-05 11:55:00,54.58,54.58,54.27,54.49,92501.0,46.7858,46.7858,46.5201,46.7087,92501.0
2016-02-05 12:00:00,54.49,54.54,54.4,54.48,54340.0,46.7087,46.7515,46.6315,46.7001,54340.0
2016-02-05 12:05:00,54.47,54.48,54.43,54.46,31938.0,46.6915,46.7001,46.6573,46.683,31938.0
2016-02-05 12:10:00,54.46,54.48,54.37,54.44,31214.0,46.683,46.7001,46.6058,46.6658,31214.0
2016-02-05 12:15:00,54.44,54.46,54.39,54.45,26815.0,46.6658,46.683,46.623,46.6744,26815.0
2016-02-05 12:20:00,54.44,54.55,54.44,54.54,20711.0,46.6658,46.7601,46.6658,46.7515,20711.0
2016-02-05 12:25:00,54.53,54.56,54.45,54.49,48846.0,46.743,46.7687,46.6744,46.7087,48846.0
2016-02-05 12:30:00,54.49,54.5,54.42,54.42,14318.0,46.7087,46.7173,46.6487,46.6487,14318.0
2016-02-05 12:35:00,54.41,54.52,54.4,54.52,31253.0,46.6401,46.7344,46.6315,46.7344,31253.0
2016-02-05 12:40:00,54.51,54.55,54.48,54.55,26769.0,46.7258,46.7601,46.7001,46.7601,26769.0
2016-02-05 12:45:00,54.54,54.55,54.42,54.43,42847.0,46.7515,46.7601,46.6487,46.6573,42847.0
2016-02-05 12:50:00,54.43,54.43,54.33,54.34,18064.0,46.6573,46.6573,46.5715,46.5801,18064.0
2016-02-05 12:55:00,54.33,54.42,54.22,54.41,53768.0,46.5715,46.6487,46.4772,46.6401,53768.0
2016-02-05 13:00:00,54.41,54.44,54.33,54.35,21419.0,46.6401,46.6658,46.5715,46.5887,21419.0
2016-02-05 13:05:00,54.35,54.46,54.29,54.41,27175.0,46.5887,46.683,46.5372,46.6401,27175.0
2016-02-05 13:10:00,54.41,54.45,54.37,54.38,18816.0,46.6401,46.6744,46.6058,46.6144,18816.0
2016-02-05 13:15:00,54.38,54.46,54.37,54.43,15522.0,46.6144,46.683,46.6058,46.6573,15522.0
2016-02-05 13:20:00,54.42,54.44,54.35,54.44,15250.0,46.6487,46.6658,46.5887,46.6658,15250.0
2016-02-05 13:25:00,54.43,54.48,54.41,54.43,11696.0,46.6573,46.7001,46.6401,46.6573,11696.0
2016-02-05 13:30:00,54.42,54.47,54.37,54.46,20484.0,46.6487,46.6915,46.6058,46.683,20484.0
2016-02-05 13:35:00,54.47,54.47,54.36,54.38,17655.0,46.6915,46.6915,46.5972,46.6144,17655.0
2016-02-05 13:40:00,54.38,54.38,54.31,54.37,24686.0,46.6144,46.6144,46.5544,46.6058,24686.0
2016-02-05 13:45:00,54.37,54.4,54.27,54.3,16548.0,46.6058,46.6315,46.5201,46.5458,16548.0
2016-02-05 13:50:00,54.31,54.31,54.26,54.28,21245.0,46.5544,46.5544,46.5115,46.5287,21245.0
2016-02-05 13:55:00,54.27,54.33,54.27,54.31,227432.0,46.5201,46.5715,46.5201,46.5544,227432.0
2016-02-05 14:00:00,54.32,54.4,54.26,54.33,17292.0,46.563,46.6315,46.5115,46.5715,17292.0
2016-02-05 14:05:00,54.33,54.33,54.25,54.3,14538.0,46.5715,46.5715,46.503,46.5458,14538.0
2016-02-05 14:10:00,54.29,54.34,54.23,54.28,439541.0,46.5372,46.5801,46.4858,46.5287,439541.0
2016-02-05 14:15:00,54.3,54.31,54.19,54.29,26153.0,46.5458,46.5544,46.4515,46.5372,26153.0
2016-02-05 14:20:00,54.3,54.44,54.27,54.44,21399.0,46.5458,46.6658,46.5201,46.6658,21399.0
2016-02-05 14:25:00,54.44,54.45,54.37,54.37,17889.0,46.6658,46.6744,46.6058,46.6058,17889.0
2016-02-05 14:30:00,54.37,54.46,54.36,54.42,19220.0,46.6058,46.683,46.5972,46.6487,19220.0
2016-02-05 14:35:00,54.42,54.5,54.38,54.39,30240.0,46.6487,46.7173,46.6144,46.623,30240.0
2016-02-05 14:40:00,54.4,54.51,54.35,54.35,36142.0,46.6315,46.7258,46.5887,46.5887,36142.0
2016-02-05 14:45:00,54.37,54.52,54.33,54.52,32171.0,46.6058,46.7344,46.5715,46.7344,32171.0
2016-02-05 14:50:00,54.52,54.56,54.44,54.53,28699.0,46.7344,46.7687,46.6658,46.743,28699.0
2016-02-05 14:55:00,54.53,54.63,54.5,54.53,40112.0,46.743,46.8287,46.7173,46.743,40112.0
2016-02-05 15:00:00,54.53,54.53,54.46,54.5,36609.0,46.743,46.743,46.683,46.7173,36609.0
2016-02-05 15:05:00,54.51,54.55,54.47,54.54,45379.0,46.7258,46.7601,46.6915,46.7515,45379.0
2016-02-05 15:10:00,54.55,54.61,54.54,54.55,37267.0,46.7601,46.8115,46.7515,46.7601,37267.0
2016-02-05 15:15:00,54.54,54.67,54.52,54.67,25757.0,46.7515,46.863,46.7344,46.863,25757.0
2016-02-05 15:20:00,54.66,54.71,54.65,54.69,22897.0,46.8544,46.8973,46.8458,46.8801,22897.0
2016-02-05 15:25:00,54.68,54.69,54.6,54.64,28448.0,46.8716,46.8801,46.803,46.8373,28448.0
2016-02-05 15:30:00,54.64,54.64,54.55,54.57,32926.0,46.8373,46.8373,46.7601,46.7773,32926.0
2016-02-05 15:35:00,54.57,54.59,54.47,54.48,36252.0,46.7773,46.7944,46.6915,46.7001,36252.0
2016-02-05 15:40:00,54.47,54.53,54.44,54.52,40588.0,46.6915,46.743,46.6658,46.7344,40588.0
2016-02-05 15:45:00,54.52,54.56,54.49,54.53,61122.0,46.7344,46.7687,46.7087,46.743,61122.0
2016-02-05 15:50:00,54.53,54.57,54.49,54.5,85052.0,46.743,46.7773,46.7087,46.7173,85052.0
2016-02-05 15:55:00,54.5,54.66,54.49,54.66,175914.0,46.7173,46.8544,46.7087,46.8544,175914.0
2016-02-08 09:30:00,53.98,54.34,53.97,54.33,59707.0,46.2715,46.5801,46.2629,46.5715,59707.0
2016-02-08 09:35:00,54.33,54.52,54.22,54.49,92614.0,46.5715,46.7344,46.4772,46.7087,92614.0
2016-02-08 09:40:00,54.49,54.66,54.42,54.65,67437.0,46.7087,46.8544,46.6487,46.8458,67437.0
2016-02-08 09:45:00,54.65,54.68,54.58,54.61,73429.0,46.8458,46.8716,46.7858,46.8115,73429.0
2016-02-08 09:50:00,54.61,54.64,54.5,54.59,83886.0,46.8115,46.8373,46.7173,46.7944,83886.0
2016-02-08 09:55:00,54.59,54.66,54.55,54.59,31209.0,46.7944,46.8544,46.7601,46.7944,31209.0
2016-02-08 10:00:00,54.59,54.85,54.56,54.84,50492.0,46.7944,47.0173,46.7687,47.0087,50492.0
2016-02-08 10:05:00,54.84,54.84,54.55,54.62,37059.0,47.0087,47.0087,46.7601,46.8201,37059.0
2016-02-08 10:10:00,54.62,54.68,54.54,54.66,27469.0,46.8201,46.8716,46.7515,46.8544,27469.0
2016-02-08 10:15:00,54.65,54.68,54.54,54.62,72912.0,46.8458,46.8716,46.7515,46.8201,72912.0
2016-02-08 10:20:00,54.6,54.71,54.57,54.65,19606.0,46.803,46.8973,46.7773,46.8458,19606.0
2016-02-08 10:25:00,54.67,54.71,54.56,54.64,16625.0,46.863,46.8973,46.7687,46.8373,16625.0
2016-02-08 10:30:00,54.63,54.81,54.61,54.77,15143.0,46.8287,46.983,46.8115,46.9487,15143.0
2016-02-08 10:35:00,54.76,54.76,54.61,54.66,28638.0,46.9401,46.9401,46.8115,46.8544,28638.0
2016-02-08 10:40:00,54.66,54.68,54.55,54.67,67376.0,46.8544,46.8716,46.7601,46.863,67376.0
2016-02-08 10:45:00,54.68,54.75,54.58,54.65,64341.0,46.8716,46.9316,46.7858,46.8458,64341.0
2016-02-08 10:50:00,54.66,54.74,54.62,54.7,33303.0,46.8544,46.923,46.8201,46.8887,33303.0
2016-02-08 10:55:00,54.7,54.74,54.67,54.71,30020.0,46.8887,46.923,46.863,46.8973,30020.0
2016-02-08 11:00:00,54.71,54.75,54.62,54.63,52691.0,46.8973,46.9316,46.8201,46.8287,52691.0
2016-02-08 11:05:00,54.64,54.68,54.59,54.61,61606.0,46.8373,46.8716,46.7944,46.8115,61606.0
2016-02-08 11:10:00,54.61,54.64,54.58,54.61,65834.0,46.8115,46.8373,46.7858,46.8115,65834.0
2016-02-08 11:15:00,54.61,54.68,54.59,54.68,39197.0,46.8115,46.8716,46.7944,46.8716,39197.0
2016-02-08 11:20:00,54.66,54.67,54.59,54.6,30522.0,46.8544,46.863,46.7944,46.803,30522.0
2016-02-08 11:25:00,54.6,54.68,54.59,54.65,25594.0,46.803,46.8716,46.7944,46.8458,25594.0
2016-02-08 11:30:00,54.64,54.66,54.6,54.61,22137.0,46.8373,46.8544,46.803,46.8115,22137.0
2016-02-08 11:35:00,54.61,54.64,54.59,54.6,25940.0,46.8115,46.8373,46.7944,46.803,25940.0
2016-02-08 11:40:00,54.6,54.69,54.57,54.61,58443.0,46.803,46.8801,46.7773,46.8115,58443.0
2016-02-08 11:45:00,54.61,54.62,54.54,54.6,41210.0,46.8115,46.8201,46.7515,46.803,41210.0
2016-02-08 11:50:00,54.59,54.67,54.55,54.6,39912.0,46.7944,46.863,46.7601,46.803,39912.0
2016-02-08 11:55:00,54.59,54.7,54.58,54.68,20137.0,46.7944,46.8887,46.7858,46.8716,20137.0
2016-02-08 12:00:00,54.67,54.74,54.66,54.66,19862.0,46.863,46.923,46.8544,46.8544,19862.0
2016-02-08 12:05:00,54.65,54.71,54.65,54.67,15345.0,46.8458,46.8973,46.8458,46.863,15345.0
2016-02-08 12:10:00,54.66,54.69,54.61,54.67,14197.0,46.8544,46.8801,46.8115,46.863,14197.0
2016-02-08 12:15:00,54.69,54.79,54.68,54.71,23759.0,46.8801,46.9658,46.8716,46.8973,23759.0
2016-02-08 12:20:00,54.72,54.79,54.72,54.79,21278.0,46.9058,46.9658,46.9058,46.9658,21278.0
2016-02-08 12:25:00,54.78,54.78,54.71,54.77,18623.0,46.9573,46.9573,46.8973,46.9487,18623.0
2016-02-08 12:30:00,54.78,54.85,54.77,54.78,32473.0,46.9573,47.0173,46.9487,46.9573,32473.0
2016-02-08 12:35:00,54.78,54.81,54.74,54.74,25335.0,46.9573,46.983,46.923,46.923,25335.0
2016-02-08 12:40:00,54.73,54.81,54.73,54.77,12011.0,46.9144,46.983,46.9144,46.9487,12011.0
2016-02-08 12:45:00,54.78,54.79,54.69,54.7,13370.0,46.9573,46.9658,46.8801,46.8887,13370.0
2016-02-08 12:50:00,54.71,54.77,54.7,54.7,11500.0,46.8973,46.9487,46.8887,46.8887,11500.0
2016-02-08 12:55:00,54.69,54.69,54.61,54.65,10036.0,46.8801,46.8801,46.8115,46.8458,10036.0
2016-02-08 13:00:00,54.64,54.64,54.51,54.56,33075.0,46.8373,46.8373,46.7258,46.7687,33075.0
2016-02-08 13:05:00,54.55,54.55,54.5,54.54,12481.0,46.7601,46.7601,46.7173,46.7515,12481.0
2016-02-08 13:10:00,54.54,54.54,54.5,54.51,8245.0,46.7515,46.7515,46.7173,46.7258,8245.0
2016-02-08 13:15:00,54.51,54.51,54.44,54.45,13178.0,46.7258,46.7258,46.6658,46.6744,13178.0
2016-02-08 13:20:00,54.45,54.47,54.38,54.4,12851.0,46.6744,46.6915,46.6144,46.6315,12851.0
2016-02-08 13:25:00,54.39,54.45,54.38,54.44,12952.0,46.623,46.6744,46.6144,46.6658,12952.0
2016-02-08 13:30:00,54.44,54.49,54.42,54.48,10895.0,46.6658,46.7087,46.6487,46.7001,10895.0
2016-02-08 13:35:00,54.48,54.49,54.43,54.43,13719.0,46.7001,46.7087,46.6573,46.6573,13719.0
2016-02-08 13:40:00,54.44,54.44,54.32,54.32,11019.0,46.6658,46.6658,46.563,46.563,11019.0
2016-02-08 13:45:00,54.33,54.34,54.27,54.3,17597.0,46.5715,46.5801,46.5201,46.5458,17597.0
2016-02-08 13:50:00,54.3,54.32,54.25,54.3,15316.0,46.5458,46.563,46.503,46.5458,15316.0
2016-02-08 13:55:00,54.3,54.31,54.26,54.26,12109.0,46.5458,46.5544,46.5115,46.5115,12109.0
2016-02-08 14:00:00,54.27,54.37,54.26,54.37,17037.0,46.5201,46.6058,46.5115,46.6058,17037.0
2016-02-08 14:05:00,54.35,54.35,54.32,54.32,11328.0,46.5887,46.5887,46.563,46.563,11328.0
2016-02-08 14:10:00,54.32,54.32,54.26,54.29,14288.0,46.563,46.563,46.5115,46.5372,14288.0
2016-02-08 14:15:00,54.28,54.31,54.26,54.27,26371.0,46.5287,46.5544,46.5115,46.5201,26371.0
2016-02-08 14:20:00,54.28,54.35,54.27,54.33,14768.0,46.5287,46.5887,46.5201,46.5715,14768.0
2016-02-08 14:25:00,54.33,54.39,54.31,54.35,18194.0,46.5715,46.623,46.5544,46.5887,18194.0
2016-02-08 14:30:00,54.35,54.36,54.26,54.28,18791.0,46.5887,46.5972,46.5115,46.5287,18791.0
2016-02-08 14:35:00,54.29,54.34,54.29,54.32,17727.0,46.5372,46.5801,46.5372,46.563,17727.0
2016-02-08 14:40:00,54.32,54.37,54.29,54.36,26562.0,46.563,46.6058,46.5372,46.5972,26562.0
2016-02-08 14:45:00,54.36,54.49,54.36,54.42,21773.0,46.5972,46.7087,46.5972,46.6487,21773.0
2016-02-08 14:50:00,54.4,54.43,54.37,54.42,15871.0,46.6315,46.6573,46.6058,46.6487,15871.0
2016-02-08 14:55:00,54.43,54.47,54.37,54.39,25033.0,46.6573,46.6915,46.6058,46.623,25033.0
2016-02-08 15:00:00,54.4,54.46,54.36,54.44,25231.0,46.6315,46.683,46.5972,46.6658,25231.0
2016-02-08 15:05:00,54.44,54.56,54.43,54.5,28712.0,46.6658,46.7687,46.6573,46.7173,28712.0
2016-02-08 15:10:00,54.49,54.66,54.49,54.65,37005.0,46.7087,46.8544,46.7087,46.8458,37005.0
2016-02-08 15:15:00,54.65,54.78,54.63,54.74,52009.0,46.8458,46.9573,46.8287,46.923,52009.0
2016-02-08 15:20:00,54.74,54.81,54.7,54.78,62169.0,46.923,46.983,46.8887,46.9573,62169.0
2016-02-08 15:25:00,54.78,54.84,54.75,54.81,73510.0,46.9573,47.0087,46.9316,46.983,73510.0
2016-02-08 15:30:00,54.82,54.98,54.81,54.98,71713.0,46.9916,47.1287,46.983,47.1287,71713.0
2016-02-08 15:35:00,54.97,55.02,54.93,55.0,69823.0,47.1201,47.163,47.0859,47.1459,69823.0
2016-02-08 15:40:00,55.0,55.17,54.99,55.16,72960.0,47.1459,47.2916,47.1373,47.283,72960.0
2016-02-08 15:45:00,55.16,55.33,55.14,55.23,129619.0,47.283,47.4287,47.2659,47.343,129619.0
2016-02-08 15:50:00,55.21,55.23,55.09,55.11,133857.0,47.3259,47.343,47.223,47.2401,133857.0
2016-02-08 15:55:00,55.11,55.14,54.98,55.01,238016.0,47.2401,47.2659,47.1287,47.1544,238016.0
2016-02-09 09:30:00,54.64,55.09,54.61,54.97,57162.0,46.8373,47.223,46.8115,47.1201,57162.0
2016-02-09 09:35:00,54.97,55.05,54.77,54.94,51617.0,47.1201,47.1887,46.9487,47.0944,51617.0
2016-02-09 09:40:00,54.91,54.91,54.64,54.91,34508.0,47.0687,47.0687,46.8373,47.0687,34508.0
2016-02-09 09:45:00,54.9,55.08,54.87,55.06,40369.0,47.0601,47.2144,47.0344,47.1973,40369.0
2016-02-09 09:50:00,55.07,55.07,54.98,54.98,86252.0,47.2059,47.2059,47.1287,47.1287,86252.0
2016-02-09 09:55:00,55.0,55.01,54.84,54.87,50072.0,47.1459,47.1544,47.0087,47.0344,50072.0
2016-02-09 10:00:00,54.85,55.03,54.77,55.02,40525.0,47.0173,47.1716,46.9487,47.163,40525.0
2016-02-09 10:05:00,55.04,55.16,54.94,55.12,27982.0,47.1801,47.283,47.0944,47.2487,27982.0
2016-02-09 10:10:00,55.11,55.17,55.04,55.12,27263.0,47.2401,47.2916,47.1801,47.2487,27263.0
2016-02-09 10:15:00,55.12,55.14,54.99,55.03,35710.0,47.2487,47.2659,47.1373,47.1716,35710.0
2016-02-09 10:20:00,55.03,55.05,54.92,55.01,27086.0,47.1716,47.1887,47.0773,47.1544,27086.0
2016-02-09 10:25:00,55.0,55.06,54.98,55.03,27733.0,47.1459,47.1973,47.1287,47.1716,27733.0
2016-02-09 10:30:00,55.03,55.03,54.85,54.98,44446.0,47.1716,47.1716,47.0173,47.1287,44446.0
2016-02-09 10:35:00,54.97,55.02,54.94,54.98,93877.0,47.1201,47.163,47.0944,47.1287,93877.0
2016-02-09 10:40:00,54.98,54.98,54.82,54.9,19865.0,47.1287,47.1287,46.9916,47.0601,19865.0
2016-02-09 10:45:00,54.88,54.95,54.86,54.87,32461.0,47.043,47.103,47.0258,47.0344,32461.0
2016-02-09 10:50:00,54.87,54.89,54.74,54.75,29617.0,47.0344,47.0516,46.923,46.9316,29617.0
2016-02-09 10:55:00,54.76,54.8,54.73,54.77,22179.0,46.9401,46.9744,46.9144,46.9487,22179.0
2016-02-09 11:00:00,54.76,54.92,54.75,54.89,42346.0,46.9401,47.0773,46.9316,47.0516,42346.0
2016-02-09 11:05:00,54.87,54.97,54.87,54.94,22001.0,47.0344,47.1201,47.0344,47.0944,22001.0
2016-02-09 11:10:00,54.96,55.08,54.93,55.01,77446.0,47.1116,47.2144,47.0859,47.1544,77446.0
2016-02-09 11:15:00,55.01,55.03,54.83,54.9,19162.0,47.1544,47.1716,47.0001,47.0601,19162.0
2016-02-09 11:20:00,54.93,55.05,54.88,55.05,18654.0,47.0859,47.1887,47.043,47.1887,18654.0
2016-02-09 11:25:00,55.04,55.04,54.92,54.93,32828.0,47.1801,47.1801,47.0773,47.0859,32828.0
2016-02-09 11:30:00,54.93,54.98,54.87,54.87,15643.0,47.0859,47.1287,47.0344,47.0344,15643.0
2016-02-09 11:35:00,54.88,54.88,54.74,54.77,15360.0,47.043,47.043,46.923,46.9487,15360.0
2016-02-09 11:40:00,54.76,54.9,54.76,54.9,12180.0,46.9401,47.0601,46.9401,47.0601,12180.0
2016-02-09 11:45:00,54.89,54.91,54.81,54.84,11185.0,47.0516,47.0687,46.983,47.0087,11185.0
2016-02-09 11:50:00,54.82,54.83,54.72,54.72,11570.0,46.9916,47.0001,46.9058,46.9058,11570.0
2016-02-09 11:55:00,54.72,54.75,54.68,54.72,12442.0,46.9058,46.9316,46.8716,46.9058,12442.0
2016-02-09 12:00:00,54.72,54.76,54.66,54.72,12291.0,46.9058,46.9401,46.8544,46.9058,12291.0
2016-02-09 12:05:00,54.71,54.82,54.68,54.8,15457.0,46.8973,46.9916,46.8716,46.9744,15457.0
2016-02-09 12:10:00,54.8,54.82,54.75,54.75,11954.0,46.9744,46.9916,46.9316,46.9316,11954.0
2016-02-09 12:15:00,54.75,54.76,54.7,54.73,15132.0,46.9316,46.9401,46.8887,46.9144,15132.0
2016-02-09 12:20:00,54.73,54.78,54.72,54.78,14408.0,46.9144,46.9573,46.9058,46.9573,14408.0
2016-02-09 12:25:00,54.79,54.91,54.77,54.86,15056.0,46.9658,47.0687,46.9487,47.0258,15056.0
2016-02-09 12:30:00,54.86,54.95,54.83,54.94,19545.0,47.0258,47.103,47.0001,47.0944,19545.0
2016-02-09 12:35:00,54.94,55.07,54.93,55.01,24100.0,47.0944,47.2059,47.0859,47.1544,24100.0
2016-02-09 12:40:00,55.01,55.08,54.98,55.04,58068.0,47.1544,47.2144,47.1287,47.1801,58068.0
2016-02-09 12:45:00,55.03,55.03,54.9,54.9,84214.0,47.1716,47.1716,47.0601,47.0601,84214.0
2016-02-09 12:50:00,54.92,55.0,54.88,54.99,22793.0,47.0773,47.1459,47.043,47.1373,22793.0
2016-02-09 12:55:00,55.0,55.04,54.89,54.91,60649.0,47.1459,47.1801,47.0516,47.0687,60649.0
2016-02-09 13:00:00,54.92,55.0,54.91,54.92,23540.0,47.0773,47.1459,47.0687,47.0773,23540.0
2016-02-09 13:05:00,54.94,54.95,54.89,54.89,13697.0,47.0944,47.103,47.0516,47.0516,13697.0
2016-02-09 13:10:00,54.89,54.9,54.82,54.83,29778.0,47.0516,47.0601,46.9916,47.0001,29778.0
2016-02-09 13:15:00,54.83,54.84,54.7,54.77,20788.0,47.0001,47.0087,46.8887,46.9487,20788.0
2016-02-09 13:20:00,54.77,54.9,54.76,54.89,12809.0,46.9487,47.0601,46.9401,47.0516,12809.0
2016-02-09 13:25:00,54.87,54.92,54.86,54.92,11669.0,47.0344,47.0773,47.0258,47.0773,11669.0
2016-02-09 13:30:00,54.94,54.98,54.92,54.92,22151.0,47.0944,47.1287,47.0773,47.0773,22151.0
2016-02-09 13:35:00,54.91,54.93,54.8,54.82,16148.0,47.0687,47.0859,46.9744,46.9916,16148.0
2016-02-09 13:40:00,54.83,54.95,54.83,54.95,15204.0,47.0001,47.103,47.0001,47.103,15204.0
2016-02-09 13:45:00,54.96,54.99,54.87,54.89,15239.0,47.1116,47.1373,47.0344,47.0516,15239.0
2016-02-09 13:50:00,54.88,54.92,54.84,54.92,14466.0,47.043,47.0773,47.0087,47.0773,14466.0
2016-02-09 13:55:00,54.92,54.98,54.9,54.93,14822.0,47.0773,47.1287,47.0601,47.0859,14822.0
2016-02-09 14:00:00,54.95,54.98,54.93,54.97,12637.0,47.103,47.1287,47.0859,47.1201,12637.0
2016-02-09 14:05:00,54.97,55.04,54.95,55.02,109206.0,47.1201,47.1801,47.103,47.163,109206.0
2016-02-09 14:10:00,55.03,55.05,54.97,55.02,28044.0,47.1716,47.1887,47.1201,47.163,28044.0
2016-02-09 14:15:00,55.01,55.06,54.98,54.98,18052.0,47.1544,47.1973,47.1287,47.1287,18052.0
2016-02-09 14:20:00,54.98,55.03,54.96,54.96,17242.0,47.1287,47.1716,47.1116,47.1116,17242.0
2016-02-09 14:25:00,54.96,55.06,54.96,55.03,67155.0,47.1116,47.1973,47.1116,47.1716,67155.0
2016-02-09 14:30:00,55.06,55.16,55.06,55.13,14330.0,47.1973,47.283,47.1973,47.2573,14330.0
2016-02-09 14:35:00,55.14,55.25,55.14,55.22,11920.0,47.2659,47.3602,47.2659,47.3344,11920.0
2016-02-09 14:40:00,55.22,55.34,55.18,55.32,19337.0,47.3344,47.4373,47.3002,47.4202,19337.0
2016-02-09 14:45:00,55.32,55.32,55.21,55.22,17157.0,47.4202,47.4202,47.3259,47.3344,17157.0
2016-02-09 14:50:00,55.23,55.31,55.22,55.29,13102.0,47.343,47.4116,47.3344,47.3944,13102.0
2016-02-09 14:55:00,55.29,55.32,55.25,55.31,15241.0,47.3944,47.4202,47.3602,47.4116,15241.0
2016-02-09 15:00:00,55.3,55.47,55.29,55.47,52985.0,47.403,47.5487,47.3944,47.5487,52985.0
2016-02-09 15:05:00,55.46,55.63,55.45,55.53,42698.0,47.5402,47.6859,47.5316,47.6002,42698.0
2016-02-09 15:10:00,55.54,55.59,55.49,55.52,37511.0,47.6087,47.6516,47.5659,47.5916,37511.0
2016-02-09 15:15:00,55.53,55.54,55.48,55.5,33720.0,47.6002,47.6087,47.5573,47.5745,33720.0
2016-02-09 15:20:00,55.49,55.53,55.44,55.45,41136.0,47.5659,47.6002,47.523,47.5316,41136.0
2016-02-09 15:25:00,55.45,55.49,55.35,55.39,27211.0,47.5316,47.5659,47.4459,47.4802,27211.0
2016-02-09 15:30:00,55.39,55.42,55.31,55.36,30853.0,47.4802,47.5059,47.4116,47.4544,30853.0
2016-02-09 15:35:00,55.36,55.47,55.36,55.4,30881.0,47.4544,47.5487,47.4544,47.4887,30881.0
2016-02-09 15:40:00,55.4,55.43,55.19,55.3,45074.0,47.4887,47.5144,47.3087,47.403,45074.0
2016-02-09 15:45:00,55.3,55.33,55.25,55.25,45740.0,47.403,47.4287,47.3602,47.3602,45740.0
2016-02-09 15:50:00,55.26,55.31,55.25,55.3,56995.0,47.3687,47.4116,47.3602,47.403,56995.0
2016-02-09 15:55:00,55.29,55.34,55.24,55.29,87654.0,47.3944,47.4373,47.3516,47.3944,87654.0
2016-02-10 09:30:00,55.56,56.1,55.56,55.93,72384.0,47.6259,48.0888,47.6259,47.943,72384.0
2016-02-10 09:35:00,55.88,56.13,55.8,56.12,43221.0,47.9002,48.1145,47.8316,48.1059,43221.0
2016-02-10 09:40:00,56.12,56.21,56.04,56.06,36800.0,48.1059,48.1831,48.0373,48.0545,36800.0
2016-02-10 09:45:00,56.07,56.14,56.03,56.12,19189.0,48.0631,48.1231,48.0288,48.1059,19189.0
2016-02-10 09:50:00,56.11,56.11,56.03,56.09,17664.0,48.0973,48.0973,48.0288,48.0802,17664.0
2016-02-10 09:55:00,56.12,56.18,56.1,56.17,28821.0,48.1059,48.1573,48.0888,48.1488,28821.0
2016-02-10 10:00:00,56.16,56.26,56.15,56.21,55883.0,48.1402,48.2259,48.1316,48.1831,55883.0
2016-02-10 10:05:00,56.21,56.29,56.18,56.26,27051.0,48.1831,48.2516,48.1573,48.2259,27051.0
2016-02-10 10:10:00,56.27,56.4,56.27,56.38,20631.0,48.2345,48.3459,48.2345,48.3288,20631.0
2016-02-10 10:15:00,56.38,56.46,56.36,56.45,25813.0,48.3288,48.3974,48.3116,48.3888,25813.0
2016-02-10 10:20:00,56.45,56.56,56.43,56.55,33334.0,48.3888,48.4831,48.3716,48.4745,33334.0
2016-02-10 10:25:00,56.56,56.57,56.51,56.53,20377.0,48.4831,48.4917,48.4402,48.4574,20377.0
2016-02-10 10:30:00,56.53,56.66,56.53,56.66,48030.0,48.4574,48.5688,48.4574,48.5688,48030.0
2016-02-10 10:35:00,56.65,56.68,56.59,56.66,39463.0,48.5602,48.5859,48.5088,48.5688,39463.0
2016-02-10 10:40:00,56.66,56.66,56.42,56.42,63203.0,48.5688,48.5688,48.3631,48.3631,63203.0
2016-02-10 10:45:00,56.43,56.44,56.36,56.39,24183.0,48.3716,48.3802,48.3116,48.3374,24183.0
2016-02-10 10:50:00,56.38,56.38,56.16,56.23,24721.0,48.3288,48.3288,48.1402,48.2002,24721.0
2016-02-10 10:55:00,56.22,56.22,56.08,56.14,16808.0,48.1916,48.1916,48.0716,48.1231,16808.0
2016-02-10 11:00:00,56.15,56.18,56.07,56.14,15736.0,48.1316,48.1573,48.0631,48.1231,15736.0
2016-02-10 11:05:00,56.13,56.17,55.97,56.01,22281.0,48.1145,48.1488,47.9773,48.0116,22281.0
2016-02-10 11:10:00,55.99,56.03,55.96,55.98,9606.0,47.9945,48.0288,47.9688,47.9859,9606.0
2016-02-10 11:15:00,55.97,55.99,55.91,55.96,20925.0,47.9773,47.9945,47.9259,47.9688,20925.0
2016-02-10 11:20:00,55.95,56.12,55.94,56.07,9464.0,47.9602,48.1059,47.9516,48.0631,9464.0
2016-02-10 11:25:00,56.06,56.06,55.94,55.96,11653.0,48.0545,48.0545,47.9516,47.9688,11653.0
2016-02-10 11:30:00,55.97,56.06,55.95,55.97,13478.0,47.9773,48.0545,47.9602,47.9773,13478.0
2016-02-10 11:35:00,55.96,56.0,55.85,55.85,12080.0,47.9688,48.0031,47.8745,47.8745,12080.0
2016-02-10 11:40:00,55.86,55.92,55.82,55.9,8628.0,47.883,47.9345,47.8488,47.9173,8628.0
2016-02-10 11:45:00,55.9,56.04,55.9,56.04,10151.0,47.9173,48.0373,47.9173,48.0373,10151.0
2016-02-10 11:50:00,56.04,56.11,55.98,56.05,12744.0,48.0373,48.0973,47.9859,48.0459,12744.0
2016-02-10 11:55:00,56.06,56.15,56.06,56.09,14189.0,48.0545,48.1316,48.0545,48.0802,14189.0
2016-02-10 12:00:00,56.11,56.14,55.99,55.99,15679.0,48.0973,48.1231,47.9945,47.9945,15679.0
2016-02-10 12:05:00,55.99,56.0,55.92,55.99,19151.0,47.9945,48.0031,47.9345,47.9945,19151.0
2016-02-10 12:10:00,55.99,56.07,55.96,56.02,15546.0,47.9945,48.0631,47.9688,48.0202,15546.0
2016-02-10 12:15:00,56.0,56.03,55.95,56.03,7738.0,48.0031,48.0288,47.9602,48.0288,7738.0
2016-02-10 12:20:00,56.04,56.1,55.96,55.96,15549.0,48.0373,48.0888,47.9688,47.9688,15549.0
2016-02-10 12:25:00,55.97,56.06,55.94,56.06,10416.0,47.9773,48.0545,47.9516,48.0545,10416.0
2016-02-10 12:30:00,56.07,56.09,55.96,55.96,11015.0,48.0631,48.0802,47.9688,47.9688,11015.0
2016-02-10 12:35:00,55.95,56.06,55.95,56.04,11127.0,47.9602,48.0545,47.9602,48.0373,11127.0
2016-02-10 12:40:00,56.04,56.08,56.04,56.04,7805.0,48.0373,48.0716,48.0373,48.0373,7805.0
2016-02-10 12:45:00,56.05,56.09,56.01,56.08,14656.0,48.0459,48.0802,48.0116,48.0716,14656.0
2016-02-10 12:50:00,56.08,56.12,56.07,56.09,10868.0,48.0716,48.1059,48.0631,48.0802,10868.0
2016-02-10 12:55:00,56.07,56.16,56.02,56.14,13599.0,48.0631,48.1402,48.0202,48.1231,13599.0
2016-02-10 13:00:00,56.14,56.18,56.07,56.18,19344.0,48.1231,48.1573,48.0631,48.1573,19344.0
2016-02-10 13:05:00,56.16,56.17,56.05,56.05,13654.0,48.1402,48.1488,48.0459,48.0459,13654.0
2016-02-10 13:10:00,56.05,56.08,56.0,56.01,9464.0,48.0459,48.0716,48.0031,48.0116,9464.0
2016-02-10 13:15:00,56.01,56.05,56.0,56.04,5443.0,48.0116,48.0459,48.0031,48.0373,5443.0
2016-02-10 13:20:00,56.07,56.09,56.01,56.01,10765.0,48.0631,48.0802,48.0116,48.0116,10765.0
2016-02-10 13:25:00,55.99,55.99,55.89,55.92,11590.0,47.9945,47.9945,47.9088,47.9345,11590.0
2016-02-10 13:30:00,55.91,55.96,55.89,55.89,15882.0,47.9259,47.9688,47.9088,47.9088,15882.0
2016-02-10 13:35:00,55.89,55.94,55.89,55.92,10414.0,47.9088,47.9516,47.9088,47.9345,10414.0
2016-02-10 13:40:00,55.93,55.99,55.92,55.97,12918.0,47.943,47.9945,47.9345,47.9773,12918.0
2016-02-10 13:45:00,55.98,55.98,55.91,55.91,10059.0,47.9859,47.9859,47.9259,47.9259,10059.0
2016-02-10 13:50:00,55.9,55.91,55.86,55.87,9710.0,47.9173,47.9259,47.883,47.8916,9710.0
2016-02-10 13:55:00,55.87,55.89,55.84,55.87,8491.0,47.8916,47.9088,47.8659,47.8916,8491.0
2016-02-10 14:00:00,55.87,55.93,55.85,55.85,12029.0,47.8916,47.943,47.8745,47.8745,12029.0
2016-02-10 14:05:00,55.86,55.89,55.84,55.86,15817.0,47.883,47.9088,47.8659,47.883,15817.0
2016-02-10 14:10:00,55.86,55.93,55.86,55.91,24953.0,47.883,47.943,47.883,47.9259,24953.0
2016-02-10 14:15:00,55.92,55.93,55.85,55.89,10896.0,47.9345,47.943,47.8745,47.9088,10896.0
2016-02-10 14:20:00,55.88,55.88,55.82,55.84,10162.0,47.9002,47.9002,47.8488,47.8659,10162.0
2016-02-10 14:25:00,55.84,55.84,55.78,55.82,13353.0,47.8659,47.8659,47.8145,47.8488,13353.0
2016-02-10 14:30:00,55.81,55.89,55.81,55.86,22691.0,47.8402,47.9088,47.8402,47.883,22691.0
2016-02-10 14:35:00,55.83,55.86,55.82,55.82,11179.0,47.8573,47.883,47.8488,47.8488,11179.0
2016-02-10 14:40:00,55.81,55.81,55.72,55.76,15143.0,47.8402,47.8402,47.763,47.7973,15143.0
2016-02-10 14:45:00,55.77,55.79,55.72,55.73,17998.0,47.8059,47.823,47.763,47.7716,17998.0
2016-02-10 14:50:00,55.73,55.77,55.67,55.76,26221.0,47.7716,47.8059,47.7202,47.7973,26221.0
2016-02-10 14:55:00,55.77,55.81,55.75,55.78,19510.0,47.8059,47.8402,47.7888,47.8145,19510.0
2016-02-10 15:00:00,55.78,55.92,55.77,55.92,32110.0,47.8145,47.9345,47.8059,47.9345,32110.0
2016-02-10 15:05:00,55.91,55.91,55.81,55.82,25267.0,47.9259,47.9259,47.8402,47.8488,25267.0
2016-02-10 15:10:00,55.83,55.85,55.73,55.75,23953.0,47.8573,47.8745,47.7716,47.7888,23953.0
2016-02-10 15:15:00,55.73,55.77,55.6,55.63,18277.0,47.7716,47.8059,47.6602,47.6859,18277.0
2016-02-10 15:20:00,55.61,55.71,55.6,55.68,20601.0,47.6687,47.7545,47.6602,47.7287,20601.0
2016-02-10 15:25:00,55.68,55.72,55.57,55.59,26524.0,47.7287,47.763,47.6345,47.6516,26524.0
2016-02-10 15:30:00,55.6,55.66,55.56,55.63,32578.0,47.6602,47.7116,47.6259,47.6859,32578.0
2016-02-10 15:35:00,55.63,55.63,55.5,55.52,30862.0,47.6859,47.6859,47.5745,47.5916,30862.0
2016-02-10 15:40:00,55.52,55.55,55.47,55.53,44770.0,47.5916,47.6173,47.5487,47.6002,44770.0
2016-02-10 15:45:00,55.54,55.59,55.51,55.54,40723.0,47.6087,47.6516,47.583,47.6087,40723.0
2016-02-10 15:50:00,55.53,55.54,55.46,55.48,34299.0,47.6002,47.6087,47.5402,47.5573,34299.0
2016-02-10 15:55:00,55.48,55.57,55.48,55.51,129143.0,47.5573,47.6345,47.5573,47.583,129143.0
2016-02-11 09:30:00,54.33,54.67,54.32,54.54,41328.0,46.5715,46.863,46.563,46.7515,41328.0
2016-02-11 09:35:00,54.54,54.68,54.53,54.55,15932.0,46.7515,46.8716,46.743,46.7601,15932.0
2016-02-11 09:40:00,54.55,54.76,54.55,54.74,33437.0,46.7601,46.9401,46.7601,46.923,33437.0
2016-02-11 09:45:00,54.74,54.86,54.69,54.72,20134.0,46.923,47.0258,46.8801,46.9058,20134.0
2016-02-11 09:50:00,54.74,54.84,54.67,54.81,17744.0,46.923,47.0087,46.863,46.983,17744.0
2016-02-11 09:55:00,54.78,54.95,54.72,54.83,19538.0,46.9573,47.103,46.9058,47.0001,19538.0
2016-02-11 10:00:00,54.8,54.87,54.71,54.81,17817.0,46.9744,47.0344,46.8973,46.983,17817.0
2016-02-11 10:05:00,54.82,54.97,54.82,54.89,16323.0,46.9916,47.1201,46.9916,47.0516,16323.0
2016-02-11 10:10:00,54.89,54.94,54.83,54.93,15061.0,47.0516,47.0944,47.0001,47.0859,15061.0
2016-02-11 10:15:00,54.9,54.9,54.71,54.77,16638.0,47.0601,47.0601,46.8973,46.9487,16638.0
2016-02-11 10:20:00,54.78,54.82,54.69,54.78,17819.0,46.9573,46.9916,46.8801,46.9573,17819.0
2016-02-11 10:25:00,54.8,54.8,54.58,54.59,12802.0,46.9744,46.9744,46.7858,46.7944,12802.0
2016-02-11 10:30:00,54.6,54.75,54.59,54.74,18019.0,46.803,46.9316,46.7944,46.923,18019.0
2016-02-11 10:35:00,54.75,54.75,54.53,54.54,13294.0,46.9316,46.9316,46.743,46.7515,13294.0
2016-02-11 10:40:00,54.56,54.63,54.51,54.62,21207.0,46.7687,46.8287,46.7258,46.8201,21207.0
2016-02-11 10:45:00,54.61,54.77,54.58,54.73,31729.0,46.8115,46.9487,46.7858,46.9144,31729.0
2016-02-11 10:50:00,54.75,54.78,54.71,54.75,26488.0,46.9316,46.9573,46.8973,46.9316,26488.0
2016-02-11 10:55:00,54.74,54.8,54.73,54.77,35272.0,46.923,46.9744,46.9144,46.9487,35272.0
2016-02-11 11:00:00,54.78,54.88,54.76,54.85,32682.0,46.9573,47.043,46.9401,47.0173,32682.0
2016-02-11 11:05:00,54.86,54.91,54.84,54.89,49889.0,47.0258,47.0687,47.0087,47.0516,49889.0
2016-02-11 11:10:00,54.9,54.92,54.78,54.79,46532.0,47.0601,47.0773,46.9573,46.9658,46532.0
2016-02-11 11:15:00,54.77,54.88,54.74,54.88,21358.0,46.9487,47.043,46.923,47.043,21358.0
2016-02-11 11:20:00,54.88,54.94,54.75,54.75,11666.0,47.043,47.0944,46.9316,46.9316,11666.0
2016-02-11 11:25:00,54.76,54.78,54.72,54.75,16853.0,46.9401,46.9573,46.9058,46.9316,16853.0
2016-02-11 11:30:00,54.76,54.8,54.67,54.76,84300.0,46.9401,46.9744,46.863,46.9401,84300.0
2016-02-11 11:35:00,54.77,54.9,54.76,54.89,40328.0,46.9487,47.0601,46.9401,47.0516,40328.0
2016-02-11 11:40:00,54.89,54.89,54.79,54.84,12553.0,47.0516,47.0516,46.9658,47.0087,12553.0
2016-02-11 11:45:00,54.84,54.87,54.81,54.81,17770.0,47.0087,47.0344,46.983,46.983,17770.0
2016-02-11 11:50:00,54.8,54.93,54.79,54.91,22231.0,46.9744,47.0859,46.9658,47.0687,22231.0
2016-02-11 11:55:00,54.93,54.93,54.82,54.82,29975.0,47.0859,47.0859,46.9916,46.9916,29975.0
2016-02-11 12:00:00,54.82,54.88,54.78,54.87,12317.0,46.9916,47.043,46.9573,47.0344,12317.0
2016-02-11 12:05:00,54.88,54.92,54.84,54.84,14920.0,47.043,47.0773,47.0087,47.0087,14920.0
2016-02-11 12:10:00,54.82,54.9,54.8,54.82,12036.0,46.9916,47.0601,46.9744,46.9916,12036.0
2016-02-11 12:15:00,54.82,54.83,54.75,54.77,17543.0,46.9916,47.0001,46.9316,46.9487,17543.0
2016-02-11 12:20:00,54.78,54.82,54.77,54.81,10026.0,46.9573,46.9916,46.9487,46.983,10026.0
2016-02-11 12:25:00,54.81,54.91,54.81,54.88,16456.0,46.983,47.0687,46.983,47.043,16456.0
2016-02-11 12:30:00,54.87,54.91,54.83,54.89,12843.0,47.0344,47.0687,47.0001,47.0516,12843.0
2016-02-11 12:35:00,54.89,54.92,54.88,54.89,9127.0,47.0516,47.0773,47.043,47.0516,9127.0
2016-02-11 12:40:00,54.9,54.91,54.86,54.9,8624.0,47.0601,47.0687,47.0258,47.0601,8624.0
2016-02-11 12:45:00,54.9,54.91,54.86,54.9,9014.0,47.0601,47.0687,47.0258,47.0601,9014.0
2016-02-11 12:50:00,54.89,54.98,54.89,54.94,13594.0,47.0516,47.1287,47.0516,47.0944,13594.0
2016-02-11 12:55:00,54.95,54.99,54.9,54.98,11874.0,47.103,47.1373,47.0601,47.1287,11874.0
2016-02-11 13:00:00,54.98,55.06,54.95,54.99,46241.0,47.1287,47.1973,47.103,47.1373,46241.0
2016-02-11 13:05:00,54.98,55.05,54.97,55.03,8720.0,47.1287,47.1887,47.1201,47.1716,8720.0
2016-02-11 13:10:00,55.03,55.08,55.02,55.06,11279.0,47.1716,47.2144,47.163,47.1973,11279.0
2016-02-11 13:15:00,55.07,55.11,55.01,55.11,12396.0,47.2059,47.2401,47.1544,47.2401,12396.0
2016-02-11 13:20:00,55.11,55.19,55.11,55.11,11000.0,47.2401,47.3087,47.2401,47.2401,11000.0
2016-02-11 13:25:00,55.11,55.13,55.07,55.08,6484.0,47.2401,47.2573,47.2059,47.2144,6484.0
2016-02-11 13:30:00,55.07,55.11,55.03,55.08,12379.0,47.2059,47.2401,47.1716,47.2144,12379.0
2016-02-11 13:35:00,55.06,55.06,54.85,54.85,14586.0,47.1973,47.1973,47.0173,47.0173,14586.0
2016-02-11 13:40:00,54.85,54.9,54.82,54.9,12466.0,47.0173,47.0601,46.9916,47.0601,12466.0
2016-02-11 13:45:00,54.91,54.93,54.89,54.9,13292.0,47.0687,47.0859,47.0516,47.0601,13292.0
2016-02-11 13:50:00,54.91,54.93,54.89,54.89,8013.0,47.0687,47.0859,47.0516,47.0516,8013.0
2016-02-11 13:55:00,54.9,54.91,54.82,54.85,14622.0,47.0601,47.0687,46.9916,47.0173,14622.0
2016-02-11 14:00:00,54.85,54.86,54.79,54.83,7036.0,47.0173,47.0258,46.9658,47.0001,7036.0
2016-02-11 14:05:00,54.79,54.86,54.76,54.84,18411.0,46.9658,47.0258,46.9401,47.0087,18411.0
2016-02-11 14:10:00,54.85,54.86,54.82,54.84,11427.0,47.0173,47.0258,46.9916,47.0087,11427.0
2016-02-11 14:15:00,54.84,54.85,54.73,54.73,15647.0,47.0087,47.0173,46.9144,46.9144,15647.0
2016-02-11 14:20:00,54.73,54.8,54.72,54.72,14710.0,46.9144,46.9744,46.9058,46.9058,14710.0
2016-02-11 14:25:00,54.71,54.75,54.63,54.65,25887.0,46.8973,46.9316,46.8287,46.8458,25887.0
2016-02-11 14:30:00,54.66,54.72,54.63,54.68,14698.0,46.8544,46.9058,46.8287,46.8716,14698.0
2016-02-11 14:35:00,54.67,54.86,54.55,54.86,35165.0,46.863,47.0258,46.7601,47.0258,35165.0
2016-02-11 14:40:00,54.84,54.99,54.74,54.85,35971.0,47.0087,47.1373,46.923,47.0173,35971.0
2016-02-11 14:45:00,54.85,55.04,54.79,55.01,28859.0,47.0173,47.1801,46.9658,47.1544,28859.0
2016-02-11 14:50:00,55.03,55.25,54.99,55.23,86434.0,47.1716,47.3602,47.1373,47.343,86434.0
2016-02-11 14:55:00,55.22,55.26,55.04,55.06,53284.0,47.3344,47.3687,47.1801,47.1973,53284.0
2016-02-11 15:00:00,55.06,55.09,54.89,54.95,22564.0,47.1973,47.223,47.0516,47.103,22564.0
2016-02-11 15:05:00,54.93,54.96,54.82,54.9,18190.0,47.0859,47.1116,46.9916,47.0601,18190.0
2016-02-11 15:10:00,54.9,55.06,54.9,54.97,22480.0,47.0601,47.1973,47.0601,47.1201,22480.0
2016-02-11 15:15:00,54.97,54.97,54.86,54.92,13918.0,47.1201,47.1201,47.0258,47.0773,13918.0
2016-02-11 15:20:00,54.93,55.02,54.89,54.94,19030.0,47.0859,47.163,47.0516,47.0944,19030.0
2016-02-11 15:25:00,54.94,55.08,54.92,55.08,22844.0,47.0944,47.2144,47.0773,47.2144,22844.0
2016-02-11 15:30:00,55.07,55.14,54.99,55.14,35001.0,47.2059,47.2659,47.1373,47.2659,35001.0
2016-02-11 15:35:00,55.14,55.26,55.13,55.24,19918.0,47.2659,47.3687,47.2573,47.3516,19918.0
2016-02-11 15:40:00,55.25,55.29,55.19,55.25,33033.0,47.3602,47.3944,47.3087,47.3602,33033.0
2016-02-11 15:45:00,55.25,55.26,55.09,55.12,35426.0,47.3602,47.3687,47.223,47.2487,35426.0
2016-02-11 15:50:00,55.13,55.18,55.02,55.03,32855.0,47.2573,47.3002,47.163,47.1716,32855.0
2016-02-11 15:55:00,55.04,55.08,54.91,54.92,116165.0,47.1801,47.2144,47.0687,47.0773,116165.0
2016-02-12 09:30:00,55.79,55.85,55.53,55.62,60801.0,47.823,47.8745,47.6002,47.6773,60801.0
2016-02-12 09:35:00,55.63,55.74,55.62,55.72,25717.0,47.6859,47.7802,47.6773,47.763,25717.0
2016-02-12 09:40:00,55.71,55.72,55.56,55.6,32457.0,47.7545,47.763,47.6259,47.6602,32457.0
2016-02-12 09:45:00,55.61,55.73,55.6,55.66,50117.0,47.6687,47.7716,47.6602,47.7116,50117.0
2016-02-12 09:50:00,55.64,55.67,55.59,55.59,50035.0,47.6945,47.7202,47.6516,47.6516,50035.0
2016-02-12 09:55:00,55.59,55.66,55.58,55.66,31196.0,47.6516,47.7116,47.643,47.7116,31196.0
2016-02-12 10:00:00,55.63,55.67,55.57,55.65,57167.0,47.6859,47.7202,47.6345,47.703,57167.0
2016-02-12 10:05:00,55.65,55.74,55.61,55.67,59473.0,47.703,47.7802,47.6687,47.7202,59473.0
2016-02-12 10:10:00,55.68,55.74,55.61,55.64,15978.0,47.7287,47.7802,47.6687,47.6945,15978.0
2016-02-12 10:15:00,55.65,55.89,55.63,55.89,25751.0,47.703,47.9088,47.6859,47.9088,25751.0
2016-02-12 10:20:00,55.89,56.0,55.87,55.98,19388.0,47.9088,48.0031,47.8916,47.9859,19388.0
2016-02-12 10:25:00,55.98,56.1,55.98,56.05,22833.0,47.9859,48.0888,47.9859,48.0459,22833.0
2016-02-12 10:30:00,56.05,56.1,55.97,55.98,52716.0,48.0459,48.0888,47.9773,47.9859,52716.0
2016-02-12 10:35:00,55.98,56.0,55.91,56.0,14047.0,47.9859,48.0031,47.9259,48.0031,14047.0
2016-02-12 10:40:00,55.98,55.99,55.9,55.91,13816.0,47.9859,47.9945,47.9173,47.9259,13816.0
2016-02-12 10:45:00,55.91,55.95,55.89,55.94,14443.0,47.9259,47.9602,47.9088,47.9516,14443.0
2016-02-12 10:50:00,55.95,55.99,55.86,55.88,15628.0,47.9602,47.9945,47.883,47.9002,15628.0
2016-02-12 10:55:00,55.9,55.99,55.9,55.96,21790.0,47.9173,47.9945,47.9173,47.9688,21790.0
2016-02-12 11:00:00,55.97,56.01,55.96,55.97,17199.0,47.9773,48.0116,47.9688,47.9773,17199.0
2016-02-12 11:05:00,55.96,56.01,55.96,56.01,30252.0,47.9688,48.0116,47.9688,48.0116,30252.0
2016-02-12 11:10:00,56.0,56.03,55.97,56.0,55819.0,48.0031,48.0288,47.9773,48.0031,55819.0
2016-02-12 11:15:00,56.01,56.14,56.0,56.13,37916.0,48.0116,48.1231,48.0031,48.1145,37916.0
2016-02-12 11:20:00,56.13,56.13,56.1,56.11,12171.0,48.1145,48.1145,48.0888,48.0973,12171.0
2016-02-12 11:25:00,56.13,56.14,56.09,56.1,10790.0,48.1145,48.1231,48.0802,48.0888,10790.0
2016-02-12 11:30:00,56.1,56.17,56.08,56.15,9518.0,48.0888,48.1488,48.0716,48.1316,9518.0
2016-02-12 11:35:00,56.15,56.16,56.05,56.06,10066.0,48.1316,48.1402,48.0459,48.0545,10066.0
2016-02-12 11:40:00,56.07,56.08,55.99,56.01,14503.0,48.0631,48.0716,47.9945,48.0116,14503.0
2016-02-12 11:45:00,56.01,56.09,56.01,56.09,10019.0,48.0116,48.0802,48.0116,48.0802,10019.0
2016-02-12 11:50:00,56.07,56.08,55.94,55.96,13603.0,48.0631,48.0716,47.9516,47.9688,13603.0
2016-02-12 11:55:00,55.96,55.97,55.87,55.88,10824.0,47.9688,47.9773,47.8916,47.9002,10824.0
2016-02-12 12:00:00,55.89,55.92,55.85,55.88,13535.0,47.9088,47.9345,47.8745,47.9002,13535.0
2016-02-12 12:05:00,55.88,55.91,55.84,55.85,10440.0,47.9002,47.9259,47.8659,47.8745,10440.0
2016-02-12 12:10:00,55.85,55.97,55.84,55.97,17710.0,47.8745,47.9773,47.8659,47.9773,17710.0
2016-02-12 12:15:00,55.97,55.98,55.93,55.94,9158.0,47.9773,47.9859,47.943,47.9516,9158.0
2016-02-12 12:20:00,55.94,55.97,55.9,55.91,23294.0,47.9516,47.9773,47.9173,47.9259,23294.0
2016-02-12 12:25:00,55.92,56.0,55.92,55.98,12842.0,47.9345,48.0031,47.9345,47.9859,12842.0
2016-02-12 12:30:00,55.99,56.05,55.98,56.04,10315.0,47.9945,48.0459,47.9859,48.0373,10315.0
2016-02-12 12:35:00,56.04,56.05,55.96,56.01,9003.0,48.0373,48.0459,47.9688,48.0116,9003.0
2016-02-12 12:40:00,56.01,56.02,55.97,56.02,6545.0,48.0116,48.0202,47.9773,48.0202,6545.0
2016-02-12 12:45:00,56.02,56.02,55.93,55.94,10248.0,48.0202,48.0202,47.943,47.9516,10248.0
2016-02-12 12:50:00,55.94,55.96,55.92,55.94,8750.0,47.9516,47.9688,47.9345,47.9516,8750.0
2016-02-12 12:55:00,55.92,55.93,55.84,55.85,11054.0,47.9345,47.943,47.8659,47.8745,11054.0
2016-02-12 13:00:00,55.86,55.93,55.85,55.92,11824.0,47.883,47.943,47.8745,47.9345,11824.0
2016-02-12 13:05:00,55.91,55.91,55.82,55.84,11063.0,47.9259,47.9259,47.8488,47.8659,11063.0
2016-02-12 13:10:00,55.84,55.87,55.78,55.78,19681.0,47.8659,47.8916,47.8145,47.8145,19681.0
2016-02-12 13:15:00,55.77,55.82,55.72,55.73,17920.0,47.8059,47.8488,47.763,47.7716,17920.0
2016-02-12 13:20:00,55.74,55.79,55.73,55.76,8601.0,47.7802,47.823,47.7716,47.7973,8601.0
2016-02-12 13:25:00,55.77,55.79,55.73,55.79,21975.0,47.8059,47.823,47.7716,47.823,21975.0
2016-02-12 13:30:00,55.8,55.83,55.74,55.8,11207.0,47.8316,47.8573,47.7802,47.8316,11207.0
2016-02-12 13:35:00,55.8,55.84,55.79,55.8,11233.0,47.8316,47.8659,47.823,47.8316,11233.0
2016-02-12 13:40:00,55.81,55.87,55.77,55.85,11034.0,47.8402,47.8916,47.8059,47.8745,11034.0
2016-02-12 13:45:00,55.85,55.87,55.83,55.86,17488.0,47.8745,47.8916,47.8573,47.883,17488.0
2016-02-12 13:50:00,55.87,55.92,55.83,55.91,66932.0,47.8916,47.9345,47.8573,47.9259,66932.0
2016-02-12 13:55:00,55.9,55.92,55.86,55.88,12306.0,47.9173,47.9345,47.883,47.9002,12306.0
2016-02-12 14:00:00,55.89,55.89,55.83,55.85,16704.0,47.9088,47.9088,47.8573,47.8745,16704.0
2016-02-12 14:05:00,55.84,55.88,55.81,55.87,30392.0,47.8659,47.9002,47.8402,47.8916,30392.0
2016-02-12 14:10:00,55.87,55.89,55.85,55.88,8060.0,47.8916,47.9088,47.8745,47.9002,8060.0
2016-02-12 14:15:00,55.89,55.96,55.88,55.89,10900.0,47.9088,47.9688,47.9002,47.9088,10900.0
2016-02-12 14:20:00,55.89,55.91,55.86,55.9,7189.0,47.9088,47.9259,47.883,47.9173,7189.0
2016-02-12 14:25:00,55.9,55.93,55.88,55.9,9809.0,47.9173,47.943,47.9002,47.9173,9809.0
2016-02-12 14:30:00,55.92,55.94,55.88,55.89,20002.0,47.9345,47.9516,47.9002,47.9088,20002.0
2016-02-12 14:35:00,55.89,55.9,55.84,55.89,5355.0,47.9088,47.9173,47.8659,47.9088,5355.0
2016-02-12 14:40:00,55.89,55.94,55.88,55.93,11998.0,47.9088,47.9516,47.9002,47.943,11998.0
2016-02-12 14:45:00,55.94,55.96,55.89,55.91,10362.0,47.9516,47.9688,47.9088,47.9259,10362.0
2016-02-12 14:50:00,55.92,55.93,55.89,55.91,15081.0,47.9345,47.943,47.9088,47.9259,15081.0
2016-02-12 14:55:00,55.92,55.95,55.91,55.92,10954.0,47.9345,47.9602,47.9259,47.9345,10954.0
2016-02-12 15:00:00,55.91,55.94,55.89,55.92,14830.0,47.9259,47.9516,47.9088,47.9345,14830.0
2016-02-12 15:05:00,55.93,55.99,55.93,55.94,17592.0,47.943,47.9945,47.943,47.9516,17592.0
2016-02-12 15:10:00,55.94,55.95,55.9,55.94,19937.0,47.9516,47.9602,47.9173,47.9516,19937.0
2016-02-12 15:15:00,55.93,55.95,55.91,55.92,34387.0,47.943,47.9602,47.9259,47.9345,34387.0
2016-02-12 15:20:00,55.92,55.96,55.9,55.94,23807.0,47.9345,47.9688,47.9173,47.9516,23807.0
2016-02-12 15:25:00,55.94,56.02,55.93,56.02,23989.0,47.9516,48.0202,47.943,48.0202,23989.0
2016-02-12 15:30:00,56.01,56.01,55.89,55.89,28172.0,48.0116,48.0116,47.9088,47.9088,28172.0
2016-02-12 15:35:00,55.9,55.93,55.9,55.91,24932.0,47.9173,47.943,47.9173,47.9259,24932.0
2016-02-12 15:40:00,55.91,55.98,55.88,55.97,29329.0,47.9259,47.9859,47.9002,47.9773,29329.0
2016-02-12 15:45:00,55.98,56.05,55.98,56.01,48128.0,47.9859,48.0459,47.9859,48.0116,48128.0
2016-02-12 15:50:00,56.02,56.05,55.99,56.05,41507.0,48.0202,48.0459,47.9945,48.0459,41507.0
2016-02-12 15:55:00,56.05,56.1,56.03,56.07,155730.0,48.0459,48.0888,48.0288,48.0631,155730.0
2016-02-16 09:30:00,56.46,56.77,56.32,56.39,90209.0,48.3974,48.6631,48.2774,48.3374,90209.0
2016-02-16 09:35:00,56.4,56.46,56.33,56.33,29663.0,48.3459,48.3974,48.2859,48.2859,29663.0
2016-02-16 09:40:00,56.32,56.72,56.32,56.68,35242.0,48.2774,48.6202,48.2774,48.5859,35242.0
2016-02-16 09:45:00,56.68,56.68,56.35,56.43,39264.0,48.5859,48.5859,48.3031,48.3716,39264.0
2016-02-16 09:50:00,56.44,56.44,56.33,56.4,27894.0,48.3802,48.3802,48.2859,48.3459,27894.0
2016-02-16 09:55:00,56.42,56.51,56.35,56.48,40567.0,48.3631,48.4402,48.3031,48.4145,40567.0
2016-02-16 10:00:00,56.49,56.5,56.39,56.39,52184.0,48.4231,48.4317,48.3374,48.3374,52184.0
2016-02-16 10:05:00,56.38,56.39,56.3,56.37,20526.0,48.3288,48.3374,48.2602,48.3202,20526.0
2016-02-16 10:10:00,56.37,56.38,56.26,56.36,17715.0,48.3202,48.3288,48.2259,48.3116,17715.0
2016-02-16 10:15:00,56.36,56.47,56.34,56.42,17800.0,48.3116,48.4059,48.2945,48.3631,17800.0
2016-02-16 10:20:00,56.42,56.46,56.39,56.45,13332.0,48.3631,48.3974,48.3374,48.3888,13332.0
2016-02-16 10:25:00,56.44,56.47,56.4,56.44,13023.0,48.3802,48.4059,48.3459,48.3802,13023.0
2016-02-16 10:30:00,56.44,56.5,56.44,56.47,23510.0,48.3802,48.4317,48.3802,48.4059,23510.0
2016-02-16 10:35:00,56.47,56.49,56.38,56.4,21589.0,48.4059,48.4231,48.3288,48.3459,21589.0
2016-02-16 10:40:00,56.39,56.45,56.35,56.38,14000.0,48.3374,48.3888,48.3031,48.3288,14000.0
2016-02-16 10:45:00,56.39,56.42,56.33,56.34,13927.0,48.3374,48.3631,48.2859,48.2945,13927.0
2016-02-16 10:50:00,56.35,56.39,56.28,56.31,22883.0,48.3031,48.3374,48.2431,48.2688,22883.0
2016-02-16 10:55:00,56.32,56.43,56.32,56.41,16476.0,48.2774,48.3716,48.2774,48.3545,16476.0
2016-02-16 11:00:00,56.4,56.44,56.37,56.43,15748.0,48.3459,48.3802,48.3202,48.3716,15748.0
2016-02-16 11:05:00,56.42,56.42,56.32,56.36,18793.0,48.3631,48.3631,48.2774,48.3116,18793.0
2016-02-16 11:10:00,56.36,56.38,56.31,56.35,12558.0,48.3116,48.3288,48.2688,48.3031,12558.0
2016-02-16 11:15:00,56.36,56.41,56.32,56.41,9681.0,48.3116,48.3545,48.2774,48.3545,9681.0
2016-02-16 11:20:00,56.42,56.47,56.41,56.47,12453.0,48.3631,48.4059,48.3545,48.4059,12453.0
2016-02-16 11:25:00,56.48,56.5,56.44,56.48,12909.0,48.4145,48.4317,48.3802,48.4145,12909.0
2016-02-16 11:30:00,56.48,56.51,56.43,56.47,21368.0,48.4145,48.4402,48.3716,48.4059,21368.0
2016-02-16 11:35:00,56.47,56.5,56.44,56.47,13022.0,48.4059,48.4317,48.3802,48.4059,13022.0
2016-02-16 11:40:00,56.48,56.49,56.45,56.48,8648.0,48.4145,48.4231,48.3888,48.4145,8648.0
2016-02-16 11:45:00,56.48,56.49,56.45,56.46,10803.0,48.4145,48.4231,48.3888,48.3974,10803.0
2016-02-16 11:50:00,56.47,56.48,56.43,56.45,12082.0,48.4059,48.4145,48.3716,48.3888,12082.0
2016-02-16 11:55:00,56.45,56.5,56.45,56.49,9751.0,48.3888,48.4317,48.3888,48.4231,9751.0
2016-02-16 12:00:00,56.49,56.54,56.46,56.52,61644.0,48.4231,48.4659,48.3974,48.4488,61644.0
2016-02-16 12:05:00,56.52,56.58,56.51,56.53,25443.0,48.4488,48.5002,48.4402,48.4574,25443.0
2016-02-16 12:10:00,56.54,56.54,56.47,56.48,19543.0,48.4659,48.4659,48.4059,48.4145,19543.0
2016-02-16 12:15:00,56.48,56.54,56.48,56.53,15007.0,48.4145,48.4659,48.4145,48.4574,15007.0
2016-02-16 12:20:00,56.54,56.55,56.5,56.51,30280.0,48.4659,48.4745,48.4317,48.4402,30280.0
2016-02-16 12:25:00,56.51,56.54,56.48,56.54,15386.0,48.4402,48.4659,48.4145,48.4659,15386.0
2016-02-16 12:30:00,56.55,56.58,56.48,56.48,21021.0,48.4745,48.5002,48.4145,48.4145,21021.0
2016-02-16 12:35:00,56.49,56.5,56.42,56.44,8601.0,48.4231,48.4317,48.3631,48.3802,8601.0
2016-02-16 12:40:00,56.43,56.48,56.4,56.47,12877.0,48.3716,48.4145,48.3459,48.4059,12877.0
2016-02-16 12:45:00,56.48,56.57,56.48,56.57,11211.0,48.4145,48.4917,48.4145,48.4917,11211.0
2016-02-16 12:50:00,56.57,56.61,56.51,56.61,15230.0,48.4917,48.5259,48.4402,48.5259,15230.0
2016-02-16 12:55:00,56.6,56.63,56.58,56.59,9994.0,48.5174,48.5431,48.5002,48.5088,9994.0
2016-02-16 13:00:00,56.58,56.64,56.58,56.64,10589.0,48.5002,48.5517,48.5002,48.5517,10589.0
2016-02-16 13:05:00,56.63,56.67,56.6,56.63,10574.0,48.5431,48.5774,48.5174,48.5431,10574.0
2016-02-16 13:10:00,56.64,56.7,56.63,56.69,13801.0,48.5517,48.6031,48.5431,48.5945,13801.0
2016-02-16 13:15:00,56.69,56.7,56.67,56.69,16158.0,48.5945,48.6031,48.5774,48.5945,16158.0
2016-02-16 13:20:00,56.69,56.7,56.67,56.69,13138.0,48.5945,48.6031,48.5774,48.5945,13138.0
2016-02-16 13:25:00,56.69,56.73,56.68,56.72,9846.0,48.5945,48.6288,48.5859,48.6202,9846.0
2016-02-16 13:30:00,56.72,56.72,56.6,56.6,17259.0,48.6202,48.6202,48.5174,48.5174,17259.0
2016-02-16 13:35:00,56.6,56.6,56.55,56.59,10096.0,48.5174,48.5174,48.4745,48.5088,10096.0
2016-02-16 13:40:00,56.59,56.63,56.57,56.61,5245.0,48.5088,48.5431,48.4917,48.5259,5245.0
2016-02-16 13:45:00,56.61,56.61,56.53,56.54,14427.0,48.5259,48.5259,48.4574,48.4659,14427.0
2016-02-16 13:50:00,56.53,56.54,56.48,56.52,21470.0,48.4574,48.4659,48.4145,48.4488,21470.0
2016-02-16 13:55:00,56.52,56.54,56.48,56.49,14448.0,48.4488,48.4659,48.4145,48.4231,14448.0
2016-02-16 14:00:00,56.48,56.53,56.45,56.52,23348.0,48.4145,48.4574,48.3888,48.4488,23348.0
2016-02-16 14:05:00,56.52,56.55,56.49,56.52,17873.0,48.4488,48.4745,48.4231,48.4488,17873.0
2016-02-16 14:10:00,56.52,56.6,56.52,56.59,15130.0,48.4488,48.5174,48.4488,48.5088,15130.0
2016-02-16 14:15:00,56.58,56.63,56.57,56.6,13731.0,48.5002,48.5431,48.4917,48.5174,13731.0
2016-02-16 14:20:00,56.61,56.61,56.56,56.57,16636.0,48.5259,48.5259,48.4831,48.4917,16636.0
2016-02-16 14:25:00,56.57,56.6,56.54,56.6,15287.0,48.4917,48.5174,48.4659,48.5174,15287.0
2016-02-16 14:30:00,56.6,56.62,56.56,56.56,16973.0,48.5174,48.5345,48.4831,48.4831,16973.0
2016-02-16 14:35:00,56.56,56.58,56.51,56.51,15513.0,48.4831,48.5002,48.4402,48.4402,15513.0
2016-02-16 14:40:00,56.52,56.54,56.48,56.52,14452.0,48.4488,48.4659,48.4145,48.4488,14452.0
2016-02-16 14:45:00,56.52,56.54,56.47,56.49,20254.0,48.4488,48.4659,48.4059,48.4231,20254.0
2016-02-16 14:50:00,56.5,56.51,56.43,56.44,22440.0,48.4317,48.4402,48.3716,48.3802,22440.0
2016-02-16 14:55:00,56.43,56.48,56.43,56.47,10746.0,48.3716,48.4145,48.3716,48.4059,10746.0
2016-02-16 15:00:00,56.47,56.52,56.47,56.51,14556.0,48.4059,48.4488,48.4059,48.4402,14556.0
2016-02-16 15:05:00,56.5,56.52,56.43,56.43,19267.0,48.4317,48.4488,48.3716,48.3716,19267.0
2016-02-16 15:10:00,56.44,56.49,56.42,56.49,26590.0,48.3802,48.4231,48.3631,48.4231,26590.0
2016-02-16 15:15:00,56.5,56.54,56.49,56.53,20547.0,48.4317,48.4659,48.4231,48.4574,20547.0
2016-02-16 15:20:00,56.54,56.55,56.49,56.51,22777.0,48.4659,48.4745,48.4231,48.4402,22777.0
2016-02-16 15:25:00,56.51,56.56,56.5,56.54,21875.0,48.4402,48.4831,48.4317,48.4659,21875.0
2016-02-16 15:30:00,56.55,56.55,56.49,56.5,29647.0,48.4745,48.4745,48.4231,48.4317,29647.0
2016-02-16 15:35:00,56.51,56.52,56.47,56.47,19929.0,48.4402,48.4488,48.4059,48.4059,19929.0
2016-02-16 15:40:00,56.48,56.5,56.44,56.49,49362.0,48.4145,48.4317,48.3802,48.4231,49362.0
2016-02-16 15:45:00,56.48,56.49,56.41,56.45,45805.0,48.4145,48.4231,48.3545,48.3888,45805.0
2016-02-16 15:50:00,56.45,56.51,56.44,56.51,48275.0,48.3888,48.4402,48.3802,48.4402,48275.0
2016-02-16 15:55:00,56.51,56.54,56.44,56.51,182062.0,48.4402,48.4659,48.3802,48.4402,182062.0
2016-02-17 09:30:00,56.77,56.98,56.77,56.88,52061.0,48.6631,48.8431,48.6631,48.7574,52061.0
2016-02-17 09:35:00,56.93,56.95,56.86,56.87,18347.0,48.8002,48.8174,48.7402,48.7488,18347.0
2016-02-17 09:40:00,56.88,56.94,56.86,56.88,12042.0,48.7574,48.8088,48.7402,48.7574,12042.0
2016-02-17 09:45:00,56.89,56.9,56.82,56.86,13654.0,48.766,48.7745,48.706,48.7402,13654.0
2016-02-17 09:50:00,56.87,56.91,56.82,56.87,11113.0,48.7488,48.7831,48.706,48.7488,11113.0
2016-02-17 09:55:00,56.89,56.94,56.87,56.94,13987.0,48.766,48.8088,48.7488,48.8088,13987.0
2016-02-17 10:00:00,56.94,56.94,56.81,56.81,13401.0,48.8088,48.8088,48.6974,48.6974,13401.0
2016-02-17 10:05:00,56.81,56.9,56.81,56.88,16379.0,48.6974,48.7745,48.6974,48.7574,16379.0
2016-02-17 10:10:00,56.89,56.91,56.88,56.89,10259.0,48.766,48.7831,48.7574,48.766,10259.0
2016-02-17 10:15:00,56.89,56.93,56.87,56.93,6417.0,48.766,48.8002,48.7488,48.8002,6417.0
2016-02-17 10:20:00,56.92,56.96,56.91,56.92,10543.0,48.7917,48.826,48.7831,48.7917,10543.0
2016-02-17 10:25:00,56.92,56.95,56.88,56.94,10369.0,48.7917,48.8174,48.7574,48.8088,10369.0
2016-02-17 10:30:00,56.94,56.95,56.9,56.92,12557.0,48.8088,48.8174,48.7745,48.7917,12557.0
2016-02-17 10:35:00,56.93,56.95,56.81,56.82,15938.0,48.8002,48.8174,48.6974,48.706,15938.0
2016-02-17 10:40:00,56.83,56.92,56.83,56.92,7115.0,48.7145,48.7917,48.7145,48.7917,7115.0
2016-02-17 10:45:00,56.92,56.96,56.9,56.96,7670.0,48.7917,48.826,48.7745,48.826,7670.0
2016-02-17 10:50:00,56.97,56.98,56.94,56.97,7488.0,48.8345,48.8431,48.8088,48.8345,7488.0
2016-02-17 10:55:00,56.97,57.0,56.97,56.99,13115.0,48.8345,48.8602,48.8345,48.8517,13115.0
2016-02-17 11:00:00,56.97,57.03,56.97,57.03,42328.0,48.8345,48.886,48.8345,48.886,42328.0
2016-02-17 11:05:00,57.03,57.05,57.0,57.01,14345.0,48.886,48.9031,48.8602,48.8688,14345.0
2016-02-17 11:10:00,57.01,57.01,56.9,56.9,8329.0,48.8688,48.8688,48.7745,48.7745,8329.0
2016-02-17 11:15:00,56.9,56.93,56.88,56.93,17057.0,48.7745,48.8002,48.7574,48.8002,17057.0
2016-02-17 11:20:00,56.94,56.98,56.92,56.97,7140.0,48.8088,48.8431,48.7917,48.8345,7140.0
2016-02-17 11:25:00,56.97,57.05,56.97,57.04,11762.0,48.8345,48.9031,48.8345,48.8945,11762.0
2016-02-17 11:30:00,57.03,57.08,57.02,57.03,7414.0,48.886,48.9288,48.8774,48.886,7414.0
2016-02-17 11:35:00,57.04,57.06,56.97,57.06,8720.0,48.8945,48.9117,48.8345,48.9117,8720.0
2016-02-17 11:40:00,57.06,57.08,57.04,57.06,9127.0,48.9117,48.9288,48.8945,48.9117,9127.0
2016-02-17 11:45:00,57.06,57.06,57.0,57.02,7156.0,48.9117,48.9117,48.8602,48.8774,7156.0
2016-02-17 11:50:00,57.03,57.04,56.93,56.97,8818.0,48.886,48.8945,48.8002,48.8345,8818.0
2016-02-17 11:55:00,56.98,57.02,56.96,57.01,12888.0,48.8431,48.8774,48.826,48.8688,12888.0
2016-02-17 12:00:00,57.01,57.01,56.96,56.96,6244.0,48.8688,48.8688,48.826,48.826,6244.0
2016-02-17 12:05:00,56.95,57.0,56.95,56.98,7039.0,48.8174,48.8602,48.8174,48.8431,7039.0
2016-02-17 12:10:00,56.97,56.97,56.92,56.96,22213.0,48.8345,48.8345,48.7917,48.826,22213.0
2016-02-17 12:15:00,56.96,56.97,56.92,56.95,9464.0,48.826,48.8345,48.7917,48.8174,9464.0
2016-02-17 12:20:00,56.95,56.97,56.94,56.97,14702.0,48.8174,48.8345,48.8088,48.8345,14702.0
2016-02-17 12:25:00,56.97,57.01,56.96,56.99,18325.0,48.8345,48.8688,48.826,48.8517,18325.0
2016-02-17 12:30:00,57.0,57.04,57.0,57.02,5367.0,48.8602,48.8945,48.8602,48.8774,5367.0
2016-02-17 12:35:00,57.02,57.02,56.98,57.01,9055.0,48.8774,48.8774,48.8431,48.8688,9055.0
2016-02-17 12:40:00,57.02,57.05,57.01,57.02,12214.0,48.8774,48.9031,48.8688,48.8774,12214.0
2016-02-17 12:45:00,57.03,57.04,57.0,57.01,9558.0,48.886,48.8945,48.8602,48.8688,9558.0
2016-02-17 12:50:00,57.01,57.03,56.98,57.03,9739.0,48.8688,48.886,48.8431,48.886,9739.0
2016-02-17 12:55:00,57.03,57.12,57.02,57.12,40949.0,48.886,48.9631,48.8774,48.9631,40949.0
2016-02-17 13:00:00,57.12,57.14,57.09,57.12,10888.0,48.9631,48.9803,48.9374,48.9631,10888.0
2016-02-17 13:05:00,57.11,57.12,57.06,57.11,7171.0,48.9545,48.9631,48.9117,48.9545,7171.0
2016-02-17 13:10:00,57.12,57.18,57.11,57.17,26649.0,48.9631,49.0145,48.9545,49.006,26649.0
2016-02-17 13:15:00,57.17,57.18,57.15,57.17,6614.0,49.006,49.0145,48.9888,49.006,6614.0
2016-02-17 13:20:00,57.17,57.18,57.05,57.05,9176.0,49.006,49.0145,48.9031,48.9031,9176.0
2016-02-17 13:25:00,57.03,57.07,57.0,57.07,12223.0,48.886,48.9203,48.8602,48.9203,12223.0
2016-02-17 13:30:00,57.07,57.08,57.04,57.05,12744.0,48.9203,48.9288,48.8945,48.9031,12744.0
2016-02-17 13:35:00,57.05,57.06,56.99,56.99,10490.0,48.9031,48.9117,48.8517,48.8517,10490.0
2016-02-17 13:40:00,56.99,57.05,56.99,57.04,21619.0,48.8517,48.9031,48.8517,48.8945,21619.0
2016-02-17 13:45:00,57.04,57.06,57.02,57.05,4601.0,48.8945,48.9117,48.8774,48.9031,4601.0
2016-02-17 13:50:00,57.04,57.08,57.03,57.07,6770.0,48.8945,48.9288,48.886,48.9203,6770.0
2016-02-17 13:55:00,57.06,57.18,57.01,57.07,211818.0,48.9117,49.0145,48.8688,48.9203,211818.0
2016-02-17 14:00:00,57.08,57.18,57.03,57.11,50454.0,48.9288,49.0145,48.886,48.9545,50454.0
2016-02-17 14:05:00,57.12,57.22,57.09,57.19,12240.0,48.9631,49.0488,48.9374,49.0231,12240.0
2016-02-17 14:10:00,57.19,57.21,57.16,57.21,9055.0,49.0231,49.0403,48.9974,49.0403,9055.0
2016-02-17 14:15:00,57.21,57.3,57.21,57.27,15157.0,49.0403,49.1174,49.0403,49.0917,15157.0
2016-02-17 14:20:00,57.27,57.33,57.27,57.32,11227.0,49.0917,49.1431,49.0917,49.1346,11227.0
2016-02-17 14:25:00,57.32,57.32,57.27,57.28,11973.0,49.1346,49.1346,49.0917,49.1003,11973.0
2016-02-17 14:30:00,57.27,57.3,57.26,57.26,9756.0,49.0917,49.1174,49.0831,49.0831,9756.0
2016-02-17 14:35:00,57.25,57.25,57.21,57.22,12340.0,49.0745,49.0745,49.0403,49.0488,12340.0
2016-02-17 14:40:00,57.23,57.23,57.18,57.22,21166.0,49.0574,49.0574,49.0145,49.0488,21166.0
2016-02-17 14:45:00,57.22,57.25,57.19,57.23,14422.0,49.0488,49.0745,49.0231,49.0574,14422.0
2016-02-17 14:50:00,57.22,57.22,57.12,57.15,21548.0,49.0488,49.0488,48.9631,48.9888,21548.0
2016-02-17 14:55:00,57.16,57.17,57.14,57.14,49010.0,48.9974,49.006,48.9803,48.9803,49010.0
2016-02-17 15:00:00,57.15,57.17,57.11,57.16,21309.0,48.9888,49.006,48.9545,48.9974,21309.0
2016-02-17 15:05:00,57.16,57.19,57.14,57.18,47614.0,48.9974,49.0231,48.9803,49.0145,47614.0
2016-02-17 15:10:00,57.18,57.19,57.11,57.16,13969.0,49.0145,49.0231,48.9545,48.9974,13969.0
2016-02-17 15:15:00,57.16,57.21,57.15,57.21,12399.0,48.9974,49.0403,48.9888,49.0403,12399.0
2016-02-17 15:20:00,57.21,57.21,57.14,57.14,10825.0,49.0403,49.0403,48.9803,48.9803,10825.0
2016-02-17 15:25:00,57.13,57.17,57.13,57.16,16353.0,48.9717,49.006,48.9717,48.9974,16353.0
2016-02-17 15:30:00,57.16,57.21,57.12,57.2,66528.0,48.9974,49.0403,48.9631,49.0317,66528.0
2016-02-17 15:35:00,57.2,57.23,57.14,57.22,67836.0,49.0317,49.0574,48.9803,49.0488,67836.0
2016-02-17 15:40:00,57.21,57.24,57.2,57.23,63181.0,49.0403,49.066,49.0317,49.0574,63181.0
2016-02-17 15:45:00,57.23,57.23,57.16,57.18,53866.0,49.0574,49.0574,48.9974,49.0145,53866.0
2016-02-17 15:50:00,57.18,57.22,57.16,57.21,89939.0,49.0145,49.0488,48.9974,49.0403,89939.0
2016-02-17 15:55:00,57.21,57.46,57.2,57.36,474649.0,49.0403,49.2546,49.0317,49.1688,474649.0
2016-02-18 09:30:00,57.23,57.37,57.18,57.23,84886.0,49.0574,49.1774,49.0145,49.0574,84886.0
2016-02-18 09:35:00,57.22,57.28,57.13,57.19,44911.0,49.0488,49.1003,48.9717,49.0231,44911.0
2016-02-18 09:40:00,57.21,57.32,57.17,57.18,20697.0,49.0403,49.1346,49.006,49.0145,20697.0
2016-02-18 09:45:00,57.17,57.29,57.17,57.23,75958.0,49.006,49.1088,49.006,49.0574,75958.0
2016-02-18 09:50:00,57.23,57.36,57.2,57.35,31441.0,49.0574,49.1688,49.0317,49.1603,31441.0
2016-02-18 09:55:00,57.35,57.36,57.19,57.2,73694.0,49.1603,49.1688,49.0231,49.0317,73694.0
2016-02-18 10:00:00,57.19,57.26,57.15,57.23,39083.0,49.0231,49.0831,48.9888,49.0574,39083.0
2016-02-18 10:05:00,57.25,57.34,57.23,57.25,43357.0,49.0745,49.1517,49.0574,49.0745,43357.0
2016-02-18 10:10:00,57.25,57.33,57.24,57.27,40297.0,49.0745,49.1431,49.066,49.0917,40297.0
2016-02-18 10:15:00,57.27,57.34,57.24,57.33,19260.0,49.0917,49.1517,49.066,49.1431,19260.0
2016-02-18 10:20:00,57.33,57.41,57.28,57.41,24830.0,49.1431,49.2117,49.1003,49.2117,24830.0
2016-02-18 10:25:00,57.41,57.47,57.37,57.37,15570.0,49.2117,49.2631,49.1774,49.1774,15570.0
2016-02-18 10:30:00,57.37,57.38,57.3,57.32,18987.0,49.1774,49.186,49.1174,49.1346,18987.0
2016-02-18 10:35:00,57.31,57.43,57.28,57.43,22009.0,49.126,49.2288,49.1003,49.2288,22009.0
2016-02-18 10:40:00,57.43,57.46,57.4,57.44,23024.0,49.2288,49.2546,49.2031,49.2374,23024.0
2016-02-18 10:45:00,57.43,57.47,57.35,57.35,13291.0,49.2288,49.2631,49.1603,49.1603,13291.0
2016-02-18 10:50:00,57.36,57.38,57.33,57.34,12403.0,49.1688,49.186,49.1431,49.1517,12403.0
2016-02-18 10:55:00,57.34,57.36,57.26,57.26,27940.0,49.1517,49.1688,49.0831,49.0831,27940.0
2016-02-18 11:00:00,57.26,57.27,57.16,57.21,25217.0,49.0831,49.0917,48.9974,49.0403,25217.0
2016-02-18 11:05:00,57.19,57.24,57.19,57.23,14097.0,49.0231,49.066,49.0231,49.0574,14097.0
2016-02-18 11:10:00,57.23,57.27,57.22,57.26,26889.0,49.0574,49.0917,49.0488,49.0831,26889.0
2016-02-18 11:15:00,57.26,57.27,57.22,57.25,20903.0,49.0831,49.0917,49.0488,49.0745,20903.0
2016-02-18 11:20:00,57.24,57.26,57.21,57.23,34180.0,49.066,49.0831,49.0403,49.0574,34180.0
2016-02-18 11:25:00,57.22,57.32,57.22,57.26,33352.0,49.0488,49.1346,49.0488,49.0831,33352.0
2016-02-18 11:30:00,57.26,57.28,57.22,57.27,24215.0,49.0831,49.1003,49.0488,49.0917,24215.0
2016-02-18 11:35:00,57.27,57.31,57.24,57.26,11560.0,49.0917,49.126,49.066,49.0831,11560.0
2016-02-18 11:40:00,57.27,57.27,57.22,57.26,15776.0,49.0917,49.0917,49.0488,49.0831,15776.0
2016-02-18 11:45:00,57.25,57.27,57.22,57.23,15043.0,49.0745,49.0917,49.0488,49.0574,15043.0
2016-02-18 11:50:00,57.23,57.26,57.22,57.25,16824.0,49.0574,49.0831,49.0488,49.0745,16824.0
2016-02-18 11:55:00,57.25,57.28,57.23,57.27,27615.0,49.0745,49.1003,49.0574,49.0917,27615.0
2016-02-18 12:00:00,57.27,57.3,57.27,57.28,8886.0,49.0917,49.1174,49.0917,49.1003,8886.0
2016-02-18 12:05:00,57.27,57.33,57.25,57.32,9958.0,49.0917,49.1431,49.0745,49.1346,9958.0
2016-02-18 12:10:00,57.33,57.35,57.33,57.34,5443.0,49.1431,49.1603,49.1431,49.1517,5443.0
2016-02-18 12:15:00,57.34,57.34,57.32,57.32,7244.0,49.1517,49.1517,49.1346,49.1346,7244.0
2016-02-18 12:20:00,57.33,57.34,57.31,57.33,7239.0,49.1431,49.1517,49.126,49.1431,7239.0
2016-02-18 12:25:00,57.33,57.39,57.32,57.36,7932.0,49.1431,49.1946,49.1346,49.1688,7932.0
2016-02-18 12:30:00,57.35,57.35,57.3,57.32,8030.0,49.1603,49.1603,49.1174,49.1346,8030.0
2016-02-18 12:35:00,57.32,57.35,57.27,57.28,9593.0,49.1346,49.1603,49.0917,49.1003,9593.0
2016-02-18 12:40:00,57.28,57.3,57.26,57.28,7054.0,49.1003,49.1174,49.0831,49.1003,7054.0
2016-02-18 12:45:00,57.27,57.3,57.26,57.28,24547.0,49.0917,49.1174,49.0831,49.1003,24547.0
2016-02-18 12:50:00,57.29,57.37,57.29,57.36,19019.0,49.1088,49.1774,49.1088,49.1688,19019.0
2016-02-18 12:55:00,57.35,57.35,57.26,57.26,11208.0,49.1603,49.1603,49.0831,49.0831,11208.0
2016-02-18 13:00:00,57.25,57.36,57.24,57.35,16659.0,49.0745,49.1688,49.066,49.1603,16659.0
2016-02-18 13:05:00,57.35,57.36,57.32,57.36,5660.0,49.1603,49.1688,49.1346,49.1688,5660.0
2016-02-18 13:10:00,57.35,57.35,57.27,57.28,12536.0,49.1603,49.1603,49.0917,49.1003,12536.0
2016-02-18 13:15:00,57.28,57.28,57.23,57.26,17687.0,49.1003,49.1003,49.0574,49.0831,17687.0
2016-02-18 13:20:00,57.27,57.27,57.23,57.25,29081.0,49.0917,49.0917,49.0574,49.0745,29081.0
2016-02-18 13:25:00,57.25,57.27,57.24,57.25,10780.0,49.0745,49.0917,49.066,49.0745,10780.0
2016-02-18 13:30:00,57.25,57.35,57.24,57.34,10634.0,49.0745,49.1603,49.066,49.1517,10634.0
2016-02-18 13:35:00,57.34,57.35,57.29,57.3,9195.0,49.1517,49.1603,49.1088,49.1174,9195.0
2016-02-18 13:40:00,57.3,57.31,57.24,57.26,17605.0,49.1174,49.126,49.066,49.0831,17605.0
2016-02-18 13:45:00,57.25,57.27,57.24,57.27,20048.0,49.0745,49.0917,49.066,49.0917,20048.0
2016-02-18 13:50:00,57.28,57.36,57.27,57.34,12724.0,49.1003,49.1688,49.0917,49.1517,12724.0
2016-02-18 13:55:00,57.34,57.36,57.3,57.31,12715.0,49.1517,49.1688,49.1174,49.126,12715.0
2016-02-18 14:00:00,57.31,57.34,57.3,57.33,13656.0,49.126,49.1517,49.1174,49.1431,13656.0
2016-02-18 14:05:00,57.33,57.35,57.3,57.35,8615.0,49.1431,49.1603,49.1174,49.1603,8615.0
2016-02-18 14:10:00,57.36,57.37,57.34,57.35,12965.0,49.1688,49.1774,49.1517,49.1603,12965.0
2016-02-18 14:15:00,57.35,57.39,57.34,57.39,19436.0,49.1603,49.1946,49.1517,49.1946,19436.0
2016-02-18 14:20:00,57.39,57.46,57.38,57.46,14073.0,49.1946,49.2546,49.186,49.2546,14073.0
2016-02-18 14:25:00,57.46,57.48,57.44,57.48,18632.0,49.2546,49.2717,49.2374,49.2717,18632.0
2016-02-18 14:30:00,57.47,57.57,57.47,57.55,131534.0,49.2631,49.3489,49.2631,49.3317,131534.0
2016-02-18 14:35:00,57.56,57.61,57.56,57.59,28771.0,49.3403,49.3831,49.3403,49.366,28771.0
2016-02-18 14:40:00,57.58,57.62,57.58,57.6,15158.0,49.3574,49.3917,49.3574,49.3746,15158.0
2016-02-18 14:45:00,57.6,57.6,57.57,57.58,12820.0,49.3746,49.3746,49.3489,49.3574,12820.0
2016-02-18 14:50:00,57.59,57.6,57.55,57.56,13229.0,49.366,49.3746,49.3317,49.3403,13229.0
2016-02-18 14:55:00,57.56,57.59,57.54,57.58,16054.0,49.3403,49.366,49.3231,49.3574,16054.0
2016-02-18 15:00:00,57.57,57.58,57.55,57.56,10796.0,49.3489,49.3574,49.3317,49.3403,10796.0
2016-02-18 15:05:00,57.55,57.56,57.54,57.54,15920.0,49.3317,49.3403,49.3231,49.3231,15920.0
2016-02-18 15:10:00,57.54,57.55,57.43,57.45,19873.0,49.3231,49.3317,49.2288,49.246,19873.0
2016-02-18 15:15:00,57.45,57.49,57.44,57.48,14721.0,49.246,49.2803,49.2374,49.2717,14721.0
2016-02-18 15:20:00,57.49,57.49,57.42,57.46,14165.0,49.2803,49.2803,49.2203,49.2546,14165.0
2016-02-18 15:25:00,57.46,57.47,57.4,57.46,17063.0,49.2546,49.2631,49.2031,49.2546,17063.0
2016-02-18 15:30:00,57.45,57.46,57.39,57.45,24349.0,49.246,49.2546,49.1946,49.246,24349.0
2016-02-18 15:35:00,57.45,57.5,57.44,57.5,21740.0,49.246,49.2888,49.2374,49.2888,21740.0
2016-02-18 15:40:00,57.5,57.5,57.43,57.45,33321.0,49.2888,49.2888,49.2288,49.246,33321.0
2016-02-18 15:45:00,57.44,57.45,57.34,57.36,43989.0,49.2374,49.246,49.1517,49.1688,43989.0
2016-02-18 15:50:00,57.36,57.37,57.33,57.37,49721.0,49.1688,49.1774,49.1431,49.1774,49721.0
2016-02-18 15:55:00,57.36,57.56,57.36,57.51,395821.0,49.1688,49.3403,49.1688,49.2974,395821.0
2016-02-19 09:30:00,57.24,57.56,57.14,57.41,190241.0,49.066,49.3403,48.9803,49.2117,190241.0
2016-02-19 09:35:00,57.39,57.41,57.2,57.24,21911.0,49.1946,49.2117,49.0317,49.066,21911.0
2016-02-19 09:40:00,57.22,57.27,57.18,57.19,27317.0,49.0488,49.0917,49.0145,49.0231,27317.0
2016-02-19 09:45:00,57.18,57.25,57.16,57.19,23189.0,49.0145,49.0745,48.9974,49.0231,23189.0
2016-02-19 09:50:00,57.18,57.35,57.18,57.33,14942.0,49.0145,49.1603,49.0145,49.1431,14942.0
2016-02-19 09:55:00,57.35,57.35,57.24,57.3,15694.0,49.1603,49.1603,49.066,49.1174,15694.0
2016-02-19 10:00:00,57.3,57.3,57.23,57.23,23406.0,49.1174,49.1174,49.0574,49.0574,23406.0
2016-02-19 10:05:00,57.23,57.25,57.18,57.21,19523.0,49.0574,49.0745,49.0145,49.0403,19523.0
2016-02-19 10:10:00,57.2,57.22,57.14,57.21,25956.0,49.0317,49.0488,48.9803,49.0403,25956.0
2016-02-19 10:15:00,57.21,57.35,57.2,57.32,27654.0,49.0403,49.1603,49.0317,49.1346,27654.0
2016-02-19 10:20:00,57.3,57.37,57.29,57.35,14472.0,49.1174,49.1774,49.1088,49.1603,14472.0
2016-02-19 10:25:00,57.34,57.34,57.18,57.21,12324.0,49.1517,49.1517,49.0145,49.0403,12324.0
2016-02-19 10:30:00,57.2,57.27,57.18,57.26,17687.0,49.0317,49.0917,49.0145,49.0831,17687.0
2016-02-19 10:35:00,57.25,57.25,57.18,57.22,24708.0,49.0745,49.0745,49.0145,49.0488,24708.0
2016-02-19 10:40:00,57.21,57.23,57.18,57.2,22475.0,49.0403,49.0574,49.0145,49.0317,22475.0
2016-02-19 10:45:00,57.2,57.23,57.18,57.2,26198.0,49.0317,49.0574,49.0145,49.0317,26198.0
2016-02-19 10:50:00,57.2,57.23,57.18,57.21,15074.0,49.0317,49.0574,49.0145,49.0403,15074.0
2016-02-19 10:55:00,57.2,57.25,57.18,57.21,32704.0,49.0317,49.0745,49.0145,49.0403,32704.0
2016-02-19 11:00:00,57.2,57.2,57.13,57.16,35691.0,49.0317,49.0317,48.9717,48.9974,35691.0
2016-02-19 11:05:00,57.16,57.16,57.11,57.11,31175.0,48.9974,48.9974,48.9545,48.9545,31175.0
2016-02-19 11:10:00,57.1,57.14,57.09,57.11,17462.0,48.946,48.9803,48.9374,48.9545,17462.0
2016-02-19 11:15:00,57.11,57.26,57.11,57.23,37524.0,48.9545,49.0831,48.9545,49.0574,37524.0
2016-02-19 11:20:00,57.24,57.28,57.23,57.26,11855.0,49.066,49.1003,49.0574,49.0831,11855.0
2016-02-19 11:25:00,57.27,57.4,57.23,57.39,18670.0,49.0917,49.2031,49.0574,49.1946,18670.0
2016-02-19 11:30:00,57.38,57.46,57.38,57.45,23757.0,49.186,49.2546,49.186,49.246,23757.0
2016-02-19 11:35:00,57.46,57.47,57.37,57.39,16730.0,49.2546,49.2631,49.1774,49.1946,16730.0
2016-02-19 11:40:00,57.38,57.47,57.35,57.44,28821.0,49.186,49.2631,49.1603,49.2374,28821.0
2016-02-19 11:45:00,57.44,57.44,57.33,57.35,11958.0,49.2374,49.2374,49.1431,49.1603,11958.0
2016-02-19 11:50:00,57.36,57.36,57.28,57.28,6498.0,49.1688,49.1688,49.1003,49.1003,6498.0
2016-02-19 11:55:00,57.28,57.29,57.24,57.27,9632.0,49.1003,49.1088,49.066,49.0917,9632.0
2016-02-19 12:00:00,57.29,57.3,57.25,57.28,18208.0,49.1088,49.1174,49.0745,49.1003,18208.0
2016-02-19 12:05:00,57.28,57.3,57.26,57.3,9063.0,49.1003,49.1174,49.0831,49.1174,9063.0
2016-02-19 12:10:00,57.29,57.32,57.29,57.3,7652.0,49.1088,49.1346,49.1088,49.1174,7652.0
2016-02-19 12:15:00,57.29,57.3,57.25,57.25,30103.0,49.1088,49.1174,49.0745,49.0745,30103.0
2016-02-19 12:20:00,57.25,57.28,57.24,57.25,17670.0,49.0745,49.1003,49.066,49.0745,17670.0
2016-02-19 12:25:00,57.26,57.29,57.25,57.26,9530.0,49.0831,49.1088,49.0745,49.0831,9530.0
2016-02-19 12:30:00,57.25,57.3,57.25,57.29,8659.0,49.0745,49.1174,49.0745,49.1088,8659.0
2016-02-19 12:35:00,57.28,57.29,57.26,57.28,9329.0,49.1003,49.1088,49.0831,49.1003,9329.0
2016-02-19 12:40:00,57.29,57.29,57.25,57.27,12563.0,49.1088,49.1088,49.0745,49.0917,12563.0
2016-02-19 12:45:00,57.26,57.32,57.24,57.28,23029.0,49.0831,49.1346,49.066,49.1003,23029.0
2016-02-19 12:50:00,57.28,57.32,57.28,57.28,7856.0,49.1003,49.1346,49.1003,49.1003,7856.0
2016-02-19 12:55:00,57.28,57.29,57.24,57.26,35568.0,49.1003,49.1088,49.066,49.0831,35568.0
2016-02-19 13:00:00,57.26,57.3,57.25,57.27,7807.0,49.0831,49.1174,49.0745,49.0917,7807.0
2016-02-19 13:05:00,57.28,57.29,57.24,57.25,10924.0,49.1003,49.1088,49.066,49.0745,10924.0
2016-02-19 13:10:00,57.26,57.3,57.24,57.28,8047.0,49.0831,49.1174,49.066,49.1003,8047.0
2016-02-19 13:15:00,57.28,57.32,57.28,57.32,8039.0,49.1003,49.1346,49.1003,49.1346,8039.0
2016-02-19 13:20:00,57.32,57.34,57.31,57.32,7900.0,49.1346,49.1517,49.126,49.1346,7900.0
2016-02-19 13:25:00,57.32,57.34,57.32,57.33,10050.0,49.1346,49.1517,49.1346,49.1431,10050.0
2016-02-19 13:30:00,57.33,57.37,57.32,57.37,6600.0,49.1431,49.1774,49.1346,49.1774,6600.0
2016-02-19 13:35:00,57.38,57.39,57.34,57.34,11043.0,49.186,49.1946,49.1517,49.1517,11043.0
2016-02-19 13:40:00,57.35,57.37,57.34,57.34,7454.0,49.1603,49.1774,49.1517,49.1517,7454.0
2016-02-19 13:45:00,57.35,57.38,57.34,57.38,7322.0,49.1603,49.186,49.1517,49.186,7322.0
2016-02-19 13:50:00,57.39,57.41,57.37,57.37,12584.0,49.1946,49.2117,49.1774,49.1774,12584.0
2016-02-19 13:55:00,57.38,57.38,57.33,57.34,9567.0,49.186,49.186,49.1431,49.1517,9567.0
2016-02-19 14:00:00,57.34,57.34,57.32,57.32,5159.0,49.1517,49.1517,49.1346,49.1346,5159.0
2016-02-19 14:05:00,57.33,57.41,57.32,57.39,20337.0,49.1431,49.2117,49.1346,49.1946,20337.0
2016-02-19 14:10:00,57.39,57.4,57.36,57.38,13538.0,49.1946,49.2031,49.1688,49.186,13538.0
2016-02-19 14:15:00,57.38,57.39,57.35,57.38,11731.0,49.186,49.1946,49.1603,49.186,11731.0
2016-02-19 14:20:00,57.38,57.41,57.37,57.4,10357.0,49.186,49.2117,49.1774,49.2031,10357.0
2016-02-19 14:25:00,57.39,57.39,57.32,57.34,21383.0,49.1946,49.1946,49.1346,49.1517,21383.0
2016-02-19 14:30:00,57.34,57.34,57.24,57.25,20206.0,49.1517,49.1517,49.066,49.0745,20206.0
2016-02-19 14:35:00,57.24,57.24,57.15,57.18,26078.0,49.066,49.066,48.9888,49.0145,26078.0
2016-02-19 14:40:00,57.18,57.2,57.17,57.19,11839.0,49.0145,49.0317,49.006,49.0231,11839.0
2016-02-19 14:45:00,57.19,57.24,57.18,57.24,22214.0,49.0231,49.066,49.0145,49.066,22214.0
2016-02-19 14:50:00,57.25,57.25,57.18,57.18,10899.0,49.0745,49.0745,49.0145,49.0145,10899.0
2016-02-19 14:55:00,57.19,57.2,57.15,57.17,14929.0,49.0231,49.0317,48.9888,49.006,14929.0
2016-02-19 15:00:00,57.17,57.25,57.16,57.24,15915.0,49.006,49.0745,48.9974,49.066,15915.0
2016-02-19 15:05:00,57.23,57.25,57.22,57.23,16616.0,49.0574,49.0745,49.0488,49.0574,16616.0
2016-02-19 15:10:00,57.24,57.27,57.23,57.27,18255.0,49.066,49.0917,49.0574,49.0917,18255.0
2016-02-19 15:15:00,57.28,57.29,57.24,57.24,15589.0,49.1003,49.1088,49.066,49.066,15589.0
2016-02-19 15:20:00,57.24,57.3,57.24,57.28,45362.0,49.066,49.1174,49.066,49.1003,45362.0
2016-02-19 15:25:00,57.29,57.32,57.28,57.31,18046.0,49.1088,49.1346,49.1003,49.126,18046.0
2016-02-19 15:30:00,57.31,57.32,57.25,57.26,29599.0,49.126,49.1346,49.0745,49.0831,29599.0
2016-02-19 15:35:00,57.26,57.3,57.25,57.3,27901.0,49.0831,49.1174,49.0745,49.1174,27901.0
2016-02-19 15:40:00,57.29,57.3,57.26,57.27,39910.0,49.1088,49.1174,49.0831,49.0917,39910.0
2016-02-19 15:45:00,57.27,57.27,57.21,57.21,54363.0,49.0917,49.0917,49.0403,49.0403,54363.0
2016-02-19 15:50:00,57.21,57.23,57.2,57.22,45587.0,49.0403,49.0574,49.0317,49.0488,45587.0
2016-02-19 15:55:00,57.22,57.33,57.17,57.31,236582.0,49.0488,49.1431,49.006,49.126,236582.0
2016-02-22 09:30:00,57.54,57.8,57.54,57.75,68177.0,49.3231,49.546,49.3231,49.5031,68177.0
2016-02-22 09:35:00,57.77,57.88,57.75,57.81,18888.0,49.5203,49.6146,49.5031,49.5546,18888.0
2016-02-22 09:40:00,57.8,57.87,57.78,57.8,18388.0,49.546,49.606,49.5289,49.546,18388.0
2016-02-22 09:45:00,57.8,57.82,57.73,57.74,15919.0,49.546,49.5632,49.486,49.4946,15919.0
2016-02-22 09:50:00,57.74,57.74,57.67,57.68,10031.0,49.4946,49.4946,49.4346,49.4431,10031.0
2016-02-22 09:55:00,57.67,57.69,57.64,57.65,15806.0,49.4346,49.4517,49.4089,49.4174,15806.0
2016-02-22 10:00:00,57.67,57.84,57.66,57.83,14381.0,49.4346,49.5803,49.426,49.5717,14381.0
2016-02-22 10:05:00,57.82,57.86,57.81,57.82,25804.0,49.5632,49.5974,49.5546,49.5632,25804.0
2016-02-22 10:10:00,57.82,57.84,57.79,57.84,17000.0,49.5632,49.5803,49.5374,49.5803,17000.0
2016-02-22 10:15:00,57.84,57.88,57.77,57.77,15824.0,49.5803,49.6146,49.5203,49.5203,15824.0
2016-02-22 10:20:00,57.77,57.8,57.75,57.77,14692.0,49.5203,49.546,49.5031,49.5203,14692.0
2016-02-22 10:25:00,57.76,57.84,57.76,57.82,21412.0,49.5117,49.5803,49.5117,49.5632,21412.0
2016-02-22 10:30:00,57.81,57.88,57.81,57.85,18058.0,49.5546,49.6146,49.5546,49.5889,18058.0
2016-02-22 10:35:00,57.84,57.85,57.79,57.79,67648.0,49.5803,49.5889,49.5374,49.5374,67648.0
2016-02-22 10:40:00,57.8,57.81,57.75,57.78,13434.0,49.546,49.5546,49.5031,49.5289,13434.0
2016-02-22 10:45:00,57.79,57.83,57.74,57.8,8540.0,49.5374,49.5717,49.4946,49.546,8540.0
2016-02-22 10:50:00,57.8,57.8,57.73,57.74,10361.0,49.546,49.546,49.486,49.4946,10361.0
2016-02-22 10:55:00,57.75,57.75,57.7,57.7,14964.0,49.5031,49.5031,49.4603,49.4603,14964.0
2016-02-22 11:00:00,57.7,57.81,57.66,57.78,22229.0,49.4603,49.5546,49.426,49.5289,22229.0
2016-02-22 11:05:00,57.79,57.79,57.68,57.74,31710.0,49.5374,49.5374,49.4431,49.4946,31710.0
2016-02-22 11:10:00,57.74,57.74,57.64,57.65,31403.0,49.4946,49.4946,49.4089,49.4174,31403.0
2016-02-22 11:15:00,57.64,57.64,57.58,57.61,10267.0,49.4089,49.4089,49.3574,49.3831,10267.0
2016-02-22 11:20:00,57.61,57.64,57.58,57.58,6367.0,49.3831,49.4089,49.3574,49.3574,6367.0
2016-02-22 11:25:00,57.58,57.67,57.58,57.63,8288.0,49.3574,49.4346,49.3574,49.4003,8288.0
2016-02-22 11:30:00,57.63,57.67,57.6,57.67,6861.0,49.4003,49.4346,49.3746,49.4346,6861.0
2016-02-22 11:35:00,57.67,57.67,57.6,57.61,5729.0,49.4346,49.4346,49.3746,49.3831,5729.0
2016-02-22 11:40:00,57.61,57.61,57.54,57.55,7797.0,49.3831,49.3831,49.3231,49.3317,7797.0
2016-02-22 11:45:00,57.55,57.57,57.52,57.53,5988.0,49.3317,49.3489,49.306,49.3146,5988.0
2016-02-22 11:50:00,57.52,57.52,57.45,57.47,18298.0,49.306,49.306,49.246,49.2631,18298.0
2016-02-22 11:55:00,57.48,57.48,57.43,57.46,9159.0,49.2717,49.2717,49.2288,49.2546,9159.0
2016-02-22 12:00:00,57.45,57.49,57.43,57.48,9476.0,49.246,49.2803,49.2288,49.2717,9476.0
2016-02-22 12:05:00,57.48,57.52,57.47,57.49,7231.0,49.2717,49.306,49.2631,49.2803,7231.0
2016-02-22 12:10:00,57.49,57.51,57.49,57.5,8833.0,49.2803,49.2974,49.2803,49.2888,8833.0
2016-02-22 12:15:00,57.5,57.5,57.47,57.5,12107.0,49.2888,49.2888,49.2631,49.2888,12107.0
2016-02-22 12:20:00,57.5,57.5,57.48,57.49,9019.0,49.2888,49.2888,49.2717,49.2803,9019.0
2016-02-22 12:25:00,57.49,57.51,57.47,57.5,10950.0,49.2803,49.2974,49.2631,49.2888,10950.0
2016-02-22 12:30:00,57.49,57.54,57.49,57.52,7380.0,49.2803,49.3231,49.2803,49.306,7380.0
2016-02-22 12:35:00,57.51,57.58,57.51,57.58,15160.0,49.2974,49.3574,49.2974,49.3574,15160.0
2016-02-22 12:40:00,57.58,57.58,57.52,57.52,5907.0,49.3574,49.3574,49.306,49.306,5907.0
2016-02-22 12:45:00,57.51,57.52,57.47,57.47,13426.0,49.2974,49.306,49.2631,49.2631,13426.0
2016-02-22 12:50:00,57.48,57.48,57.44,57.44,6329.0,49.2717,49.2717,49.2374,49.2374,6329.0
2016-02-22 12:55:00,57.44,57.44,57.4,57.44,13010.0,49.2374,49.2374,49.2031,49.2374,13010.0
2016-02-22 13:00:00,57.43,57.46,57.42,57.46,10025.0,49.2288,49.2546,49.2203,49.2546,10025.0
2016-02-22 13:05:00,57.46,57.49,57.45,57.47,8505.0,49.2546,49.2803,49.246,49.2631,8505.0
2016-02-22 13:10:00,57.47,57.51,57.47,57.48,14970.0,49.2631,49.2974,49.2631,49.2717,14970.0
2016-02-22 13:15:00,57.49,57.51,57.47,57.48,8554.0,49.2803,49.2974,49.2631,49.2717,8554.0
2016-02-22 13:20:00,57.48,57.49,57.45,57.46,12994.0,49.2717,49.2803,49.246,49.2546,12994.0
2016-02-22 13:25:00,57.46,57.5,57.45,57.48,6971.0,49.2546,49.2888,49.246,49.2717,6971.0
2016-02-22 13:30:00,57.49,57.55,57.49,57.54,10271.0,49.2803,49.3317,49.2803,49.3231,10271.0
2016-02-22 13:35:00,57.54,57.58,57.52,57.58,12766.0,49.3231,49.3574,49.306,49.3574,12766.0
2016-02-22 13:40:00,57.58,57.62,57.58,57.59,9186.0,49.3574,49.3917,49.3574,49.366,9186.0
2016-02-22 13:45:00,57.59,57.63,57.56,57.62,27916.0,49.366,49.4003,49.3403,49.3917,27916.0
2016-02-22 13:50:00,57.63,57.65,57.62,57.64,19362.0,49.4003,49.4174,49.3917,49.4089,19362.0
2016-02-22 13:55:00,57.64,57.66,57.61,57.64,9836.0,49.4089,49.426,49.3831,49.4089,9836.0
2016-02-22 14:00:00,57.63,57.68,57.63,57.68,12681.0,49.4003,49.4431,49.4003,49.4431,12681.0
2016-02-22 14:05:00,57.69,57.7,57.6,57.6,13199.0,49.4517,49.4603,49.3746,49.3746,13199.0
2016-02-22 14:10:00,57.61,57.61,57.56,57.58,4033.0,49.3831,49.3831,49.3403,49.3574,4033.0
2016-02-22 14:15:00,57.57,57.58,57.49,57.49,9678.0,49.3489,49.3574,49.2803,49.2803,9678.0
2016-02-22 14:20:00,57.49,57.51,57.48,57.5,11289.0,49.2803,49.2974,49.2717,49.2888,11289.0
2016-02-22 14:25:00,57.5,57.5,57.46,57.47,13805.0,49.2888,49.2888,49.2546,49.2631,13805.0
2016-02-22 14:30:00,57.47,57.49,57.45,57.45,5863.0,49.2631,49.2803,49.246,49.246,5863.0
2016-02-22 14:35:00,57.46,57.48,57.44,57.45,11359.0,49.2546,49.2717,49.2374,49.246,11359.0
2016-02-22 14:40:00,57.44,57.45,57.42,57.45,7427.0,49.2374,49.246,49.2203,49.246,7427.0
2016-02-22 14:45:00,57.45,57.46,57.43,57.44,7563.0,49.246,49.2546,49.2288,49.2374,7563.0
2016-02-22 14:50:00,57.45,57.47,57.44,57.46,12742.0,49.246,49.2631,49.2374,49.2546,12742.0
2016-02-22 14:55:00,57.46,57.47,57.44,57.45,17114.0,49.2546,49.2631,49.2374,49.246,17114.0
2016-02-22 15:00:00,57.45,57.46,57.42,57.43,7104.0,49.246,49.2546,49.2203,49.2288,7104.0
2016-02-22 15:05:00,57.44,57.44,57.39,57.39,24905.0,49.2374,49.2374,49.1946,49.1946,24905.0
2016-02-22 15:10:00,57.4,57.43,57.39,57.41,19682.0,49.2031,49.2288,49.1946,49.2117,19682.0
2016-02-22 15:15:00,57.41,57.41,57.38,57.39,20135.0,49.2117,49.2117,49.186,49.1946,20135.0
2016-02-22 15:20:00,57.39,57.42,57.37,57.41,22083.0,49.1946,49.2203,49.1774,49.2117,22083.0
2016-02-22 15:25:00,57.42,57.48,57.41,57.46,22994.0,49.2203,49.2717,49.2117,49.2546,22994.0
2016-02-22 15:30:00,57.45,57.52,57.44,57.52,29768.0,49.246,49.306,49.2374,49.306,29768.0
2016-02-22 15:35:00,57.52,57.53,57.49,57.51,33437.0,49.306,49.3146,49.2803,49.2974,33437.0
2016-02-22 15:40:00,57.51,57.55,57.5,57.54,25598.0,49.2974,49.3317,49.2888,49.3231,25598.0
2016-02-22 15:45:00,57.54,57.54,57.51,57.52,33327.0,49.3231,49.3231,49.2974,49.306,33327.0
2016-02-22 15:50:00,57.52,57.53,57.49,57.51,34564.0,49.306,49.3146,49.2803,49.2974,34564.0
2016-02-22 15:55:00,57.51,57.57,57.49,57.55,129459.0,49.2974,49.3489,49.2803,49.3317,129459.0
2016-02-23 09:30:00,57.34,57.45,57.32,57.41,34811.0,49.1517,49.246,49.1346,49.2117,34811.0
2016-02-23 09:35:00,57.4,57.47,57.37,57.42,53372.0,49.2031,49.2631,49.1774,49.2203,53372.0
2016-02-23 09:40:00,57.41,57.58,57.4,57.57,27897.0,49.2117,49.3574,49.2031,49.3489,27897.0
2016-02-23 09:45:00,57.58,57.66,57.5,57.5,15043.0,49.3574,49.426,49.2888,49.2888,15043.0
2016-02-23 09:50:00,57.51,57.59,57.49,57.57,14994.0,49.2974,49.366,49.2803,49.3489,14994.0
2016-02-23 09:55:00,57.57,57.61,57.53,57.59,8354.0,49.3489,49.3831,49.3146,49.366,8354.0
2016-02-23 10:00:00,57.55,57.62,57.55,57.6,14504.0,49.3317,49.3917,49.3317,49.3746,14504.0
2016-02-23 10:05:00,57.58,57.61,57.53,57.58,11136.0,49.3574,49.3831,49.3146,49.3574,11136.0
2016-02-23 10:10:00,57.57,57.59,57.46,57.46,20806.0,49.3489,49.366,49.2546,49.2546,20806.0
2016-02-23 10:15:00,57.46,57.48,57.42,57.47,12971.0,49.2546,49.2717,49.2203,49.2631,12971.0
2016-02-23 10:20:00,57.47,57.51,57.45,57.5,7254.0,49.2631,49.2974,49.246,49.2888,7254.0
2016-02-23 10:25:00,57.49,57.54,57.47,57.52,11075.0,49.2803,49.3231,49.2631,49.306,11075.0
2016-02-23 10:30:00,57.51,57.54,57.48,57.53,12739.0,49.2974,49.3231,49.2717,49.3146,12739.0
2016-02-23 10:35:00,57.54,57.62,57.54,57.61,17848.0,49.3231,49.3917,49.3231,49.3831,17848.0
2016-02-23 10:40:00,57.6,57.66,57.6,57.64,19391.0,49.3746,49.426,49.3746,49.4089,19391.0
2016-02-23 10:45:00,57.63,57.68,57.61,57.62,28411.0,49.4003,49.4431,49.3831,49.3917,28411.0
2016-02-23 10:50:00,57.61,57.62,57.57,57.58,12814.0,49.3831,49.3917,49.3489,49.3574,12814.0
2016-02-23 10:55:00,57.59,57.59,57.52,57.53,7619.0,49.366,49.366,49.306,49.3146,7619.0
2016-02-23 11:00:00,57.52,57.54,57.5,57.53,6545.0,49.306,49.3231,49.2888,49.3146,6545.0
2016-02-23 11:05:00,57.51,57.51,57.4,57.41,10664.0,49.2974,49.2974,49.2031,49.2117,10664.0
2016-02-23 11:10:00,57.42,57.42,57.3,57.3,16299.0,49.2203,49.2203,49.1174,49.1174,16299.0
2016-02-23 11:15:00,57.31,57.35,57.3,57.31,11633.0,49.126,49.1603,49.1174,49.126,11633.0
2016-02-23 11:20:00,57.31,57.33,57.29,57.32,8344.0,49.126,49.1431,49.1088,49.1346,8344.0
2016-02-23 11:25:00,57.34,57.36,57.33,57.36,8042.0,49.1517,49.1688,49.1431,49.1688,8042.0
2016-02-23 11:30:00,57.37,57.4,57.35,57.37,7212.0,49.1774,49.2031,49.1603,49.1774,7212.0
2016-02-23 11:35:00,57.37,57.44,57.34,57.41,25664.0,49.1774,49.2374,49.1517,49.2117,25664.0
2016-02-23 11:40:00,57.41,57.52,57.4,57.52,36193.0,49.2117,49.306,49.2031,49.306,36193.0
2016-02-23 11:45:00,57.52,57.52,57.46,57.47,11140.0,49.306,49.306,49.2546,49.2631,11140.0
2016-02-23 11:50:00,57.47,57.47,57.4,57.4,15267.0,49.2631,49.2631,49.2031,49.2031,15267.0
2016-02-23 11:55:00,57.4,57.42,57.39,57.4,9493.0,49.2031,49.2203,49.1946,49.2031,9493.0
2016-02-23 12:00:00,57.4,57.4,57.31,57.32,12577.0,49.2031,49.2031,49.126,49.1346,12577.0
2016-02-23 12:05:00,57.33,57.38,57.31,57.31,11839.0,49.1431,49.186,49.126,49.126,11839.0
2016-02-23 12:10:00,57.31,57.31,57.28,57.28,11184.0,49.126,49.126,49.1003,49.1003,11184.0
2016-02-23 12:15:00,57.28,57.32,57.26,57.26,10679.0,49.1003,49.1346,49.0831,49.0831,10679.0
2016-02-23 12:20:00,57.26,57.28,57.26,57.28,3099.0,49.0831,49.1003,49.0831,49.1003,3099.0
2016-02-23 12:25:00,57.27,57.3,57.26,57.28,5742.0,49.0917,49.1174,49.0831,49.1003,5742.0
2016-02-23 12:30:00,57.28,57.31,57.28,57.3,6035.0,49.1003,49.126,49.1003,49.1174,6035.0
2016-02-23 12:35:00,57.3,57.34,57.29,57.34,13868.0,49.1174,49.1517,49.1088,49.1517,13868.0
2016-02-23 12:40:00,57.34,57.39,57.33,57.39,7349.0,49.1517,49.1946,49.1431,49.1946,7349.0
2016-02-23 12:45:00,57.4,57.44,57.39,57.42,6880.0,49.2031,49.2374,49.1946,49.2203,6880.0
2016-02-23 12:50:00,57.42,57.43,57.36,57.36,5945.0,49.2203,49.2288,49.1688,49.1688,5945.0
2016-02-23 12:55:00,57.35,57.41,57.35,57.41,4454.0,49.1603,49.2117,49.1603,49.2117,4454.0
2016-02-23 13:00:00,57.41,57.41,57.38,57.38,4519.0,49.2117,49.2117,49.186,49.186,4519.0
2016-02-23 13:05:00,57.38,57.44,57.37,57.44,9076.0,49.186,49.2374,49.1774,49.2374,9076.0
2016-02-23 13:10:00,57.44,57.45,57.36,57.37,11624.0,49.2374,49.246,49.1688,49.1774,11624.0
2016-02-23 13:15:00,57.37,57.38,57.33,57.35,8784.0,49.1774,49.186,49.1431,49.1603,8784.0
2016-02-23 13:20:00,57.34,57.34,57.31,57.34,3903.0,49.1517,49.1517,49.126,49.1517,3903.0
2016-02-23 13:25:00,57.34,57.41,57.34,57.41,7828.0,49.1517,49.2117,49.1517,49.2117,7828.0
2016-02-23 13:30:00,57.41,57.41,57.28,57.28,12638.0,49.2117,49.2117,49.1003,49.1003,12638.0
2016-02-23 13:35:00,57.28,57.33,57.28,57.28,14191.0,49.1003,49.1431,49.1003,49.1003,14191.0
2016-02-23 13:40:00,57.28,57.29,57.25,57.27,6015.0,49.1003,49.1088,49.0745,49.0917,6015.0
2016-02-23 13:45:00,57.27,57.32,57.26,57.27,26034.0,49.0917,49.1346,49.0831,49.0917,26034.0
2016-02-23 13:50:00,57.26,57.28,57.22,57.25,18501.0,49.0831,49.1003,49.0488,49.0745,18501.0
2016-02-23 13:55:00,57.25,57.26,57.22,57.25,15444.0,49.0745,49.0831,49.0488,49.0745,15444.0
2016-02-23 14:00:00,57.25,57.26,57.22,57.23,25171.0,49.0745,49.0831,49.0488,49.0574,25171.0
2016-02-23 14:05:00,57.23,57.27,57.23,57.26,19123.0,49.0574,49.0917,49.0574,49.0831,19123.0
2016-02-23 14:10:00,57.25,57.27,57.24,57.26,15785.0,49.0745,49.0917,49.066,49.0831,15785.0
2016-02-23 14:15:00,57.26,57.32,57.25,57.32,15738.0,49.0831,49.1346,49.0745,49.1346,15738.0
2016-02-23 14:20:00,57.32,57.32,57.27,57.27,11756.0,49.1346,49.1346,49.0917,49.0917,11756.0
2016-02-23 14:25:00,57.27,57.29,57.26,57.28,9960.0,49.0917,49.1088,49.0831,49.1003,9960.0
2016-02-23 14:30:00,57.28,57.29,57.26,57.28,12142.0,49.1003,49.1088,49.0831,49.1003,12142.0
2016-02-23 14:35:00,57.29,57.29,57.24,57.24,7849.0,49.1088,49.1088,49.066,49.066,7849.0
2016-02-23 14:40:00,57.24,57.25,57.16,57.16,28669.0,49.066,49.0745,48.9974,48.9974,28669.0
2016-02-23 14:45:00,57.16,57.21,57.16,57.2,16879.0,48.9974,49.0403,48.9974,49.0317,16879.0
2016-02-23 14:50:00,57.21,57.21,57.16,57.17,16376.0,49.0403,49.0403,48.9974,49.006,16376.0
2016-02-23 14:55:00,57.17,57.21,57.17,57.19,10492.0,49.006,49.0403,49.006,49.0231,10492.0
2016-02-23 15:00:00,57.18,57.19,57.07,57.07,22632.0,49.0145,49.0231,48.9203,48.9203,22632.0
2016-02-23 15:05:00,57.07,57.08,57.01,57.05,54335.0,48.9203,48.9288,48.8688,48.9031,54335.0
2016-02-23 15:10:00,57.04,57.05,57.01,57.01,14188.0,48.8945,48.9031,48.8688,48.8688,14188.0
2016-02-23 15:15:00,57.01,57.06,57.01,57.06,16812.0,48.8688,48.9117,48.8688,48.9117,16812.0
2016-02-23 15:20:00,57.06,57.1,57.05,57.1,14817.0,48.9117,48.946,48.9031,48.946,14817.0
2016-02-23 15:25:00,57.09,57.12,57.08,57.1,27721.0,48.9374,48.9631,48.9288,48.946,27721.0
2016-02-23 15:30:00,57.11,57.15,57.11,57.13,28590.0,48.9545,48.9888,48.9545,48.9717,28590.0
2016-02-23 15:35:00,57.13,57.18,57.12,57.18,18593.0,48.9717,49.0145,48.9631,49.0145,18593.0
2016-02-23 15:40:00,57.18,57.2,57.11,57.11,38072.0,49.0145,49.0317,48.9545,48.9545,38072.0
2016-02-23 15:45:00,57.11,57.16,57.09,57.16,45375.0,48.9545,48.9974,48.9374,48.9974,45375.0
2016-02-23 15:50:00,57.16,57.18,57.12,57.13,41805.0,48.9974,49.0145,48.9631,48.9717,41805.0
2016-02-23 15:55:00,57.12,57.13,57.07,57.09,147295.0,48.9631,48.9717,48.9203,48.9374,147295.0
2016-02-24 09:30:00,56.7,56.7,56.53,56.64,36423.0,48.6031,48.6031,48.4574,48.5517,36423.0
2016-02-24 09:35:00,56.62,56.71,56.56,56.71,16647.0,48.5345,48.6117,48.4831,48.6117,16647.0
2016-02-24 09:40:00,56.71,56.75,56.64,56.73,11305.0,48.6117,48.646,48.5517,48.6288,11305.0
2016-02-24 09:45:00,56.73,56.73,56.64,56.66,24211.0,48.6288,48.6288,48.5517,48.5688,24211.0
2016-02-24 09:50:00,56.64,56.68,56.63,56.64,40716.0,48.5517,48.5859,48.5431,48.5517,40716.0
2016-02-24 09:55:00,56.63,56.67,56.57,56.59,17120.0,48.5431,48.5774,48.4917,48.5088,17120.0
2016-02-24 10:00:00,56.58,56.62,56.5,56.61,40853.0,48.5002,48.5345,48.4317,48.5259,40853.0
2016-02-24 10:05:00,56.6,56.75,56.58,56.75,49287.0,48.5174,48.646,48.5002,48.646,49287.0
2016-02-24 10:10:00,56.76,56.86,56.76,56.78,56214.0,48.6545,48.7402,48.6545,48.6717,56214.0
2016-02-24 10:15:00,56.76,56.78,56.71,56.75,17766.0,48.6545,48.6717,48.6117,48.646,17766.0
2016-02-24 10:20:00,56.75,56.75,56.62,56.65,21309.0,48.646,48.646,48.5345,48.5602,21309.0
2016-02-24 10:25:00,56.64,56.8,56.64,56.8,33065.0,48.5517,48.6888,48.5517,48.6888,33065.0
2016-02-24 10:30:00,56.8,56.83,56.72,56.83,66288.0,48.6888,48.7145,48.6202,48.7145,66288.0
2016-02-24 10:35:00,56.83,57.0,56.83,56.99,19691.0,48.7145,48.8602,48.7145,48.8517,19691.0
2016-02-24 10:40:00,56.99,57.17,56.98,57.13,145133.0,48.8517,49.006,48.8431,48.9717,145133.0
2016-02-24 10:45:00,57.11,57.13,57.01,57.05,31964.0,48.9545,48.9717,48.8688,48.9031,31964.0
2016-02-24 10:50:00,57.06,57.07,56.92,56.95,17147.0,48.9117,48.9203,48.7917,48.8174,17147.0
2016-02-24 10:55:00,56.96,57.0,56.92,56.96,22399.0,48.826,48.8602,48.7917,48.826,22399.0
2016-02-24 11:00:00,56.96,56.98,56.88,56.88,10540.0,48.826,48.8431,48.7574,48.7574,10540.0
2016-02-24 11:05:00,56.88,56.89,56.81,56.87,11072.0,48.7574,48.766,48.6974,48.7488,11072.0
2016-02-24 11:10:00,56.87,56.89,56.83,56.88,10350.0,48.7488,48.766,48.7145,48.7574,10350.0
2016-02-24 11:15:00,56.88,56.88,56.79,56.83,23574.0,48.7574,48.7574,48.6802,48.7145,23574.0
2016-02-24 11:20:00,56.84,56.85,56.8,56.84,9874.0,48.7231,48.7317,48.6888,48.7231,9874.0
2016-02-24 11:25:00,56.84,56.89,56.82,56.84,12005.0,48.7231,48.766,48.706,48.7231,12005.0
2016-02-24 11:30:00,56.84,56.93,56.83,56.87,14829.0,48.7231,48.8002,48.7145,48.7488,14829.0
2016-02-24 11:35:00,56.87,56.95,56.87,56.94,7618.0,48.7488,48.8174,48.7488,48.8088,7618.0
2016-02-24 11:40:00,56.93,57.03,56.92,57.03,28378.0,48.8002,48.886,48.7917,48.886,28378.0
2016-02-24 11:45:00,57.03,57.09,56.99,57.0,20690.0,48.886,48.9374,48.8517,48.8602,20690.0
2016-02-24 11:50:00,57.0,57.03,56.96,56.96,16018.0,48.8602,48.886,48.826,48.826,16018.0
2016-02-24 11:55:00,56.96,57.01,56.95,57.0,12298.0,48.826,48.8688,48.8174,48.8602,12298.0
2016-02-24 12:00:00,57.0,57.06,56.99,57.05,23897.0,48.8602,48.9117,48.8517,48.9031,23897.0
2016-02-24 12:05:00,57.06,57.07,57.01,57.02,19423.0,48.9117,48.9203,48.8688,48.8774,19423.0
2016-02-24 12:10:00,57.03,57.04,56.99,57.03,14372.0,48.886,48.8945,48.8517,48.886,14372.0
2016-02-24 12:15:00,57.03,57.07,57.0,57.01,20798.0,48.886,48.9203,48.8602,48.8688,20798.0
2016-02-24 12:20:00,57.02,57.03,56.96,56.98,12717.0,48.8774,48.886,48.826,48.8431,12717.0
2016-02-24 12:25:00,56.98,56.98,56.94,56.97,7995.0,48.8431,48.8431,48.8088,48.8345,7995.0
2016-02-24 12:30:00,56.98,56.98,56.91,56.91,11469.0,48.8431,48.8431,48.7831,48.7831,11469.0
2016-02-24 12:35:00,56.91,56.94,56.88,56.94,7572.0,48.7831,48.8088,48.7574,48.8088,7572.0
2016-02-24 12:40:00,56.94,56.96,56.91,56.91,12535.0,48.8088,48.826,48.7831,48.7831,12535.0
2016-02-24 12:45:00,56.91,56.99,56.91,56.97,16555.0,48.7831,48.8517,48.7831,48.8345,16555.0
2016-02-24 12:50:00,56.97,56.98,56.93,56.93,8846.0,48.8345,48.8431,48.8002,48.8002,8846.0
2016-02-24 12:55:00,56.93,56.98,56.93,56.96,9122.0,48.8002,48.8431,48.8002,48.826,9122.0
2016-02-24 13:00:00,56.98,57.02,56.97,57.01,8666.0,48.8431,48.8774,48.8345,48.8688,8666.0
2016-02-24 13:05:00,57.01,57.06,56.99,56.99,21210.0,48.8688,48.9117,48.8517,48.8517,21210.0
2016-02-24 13:10:00,56.98,56.98,56.9,56.9,8662.0,48.8431,48.8431,48.7745,48.7745,8662.0
2016-02-24 13:15:00,56.9,56.94,56.89,56.91,7950.0,48.7745,48.8088,48.766,48.7831,7950.0
2016-02-24 13:20:00,56.92,56.93,56.87,56.92,13970.0,48.7917,48.8002,48.7488,48.7917,13970.0
2016-02-24 13:25:00,56.92,56.92,56.87,56.87,5879.0,48.7917,48.7917,48.7488,48.7488,5879.0
2016-02-24 13:30:00,56.88,56.9,56.87,56.87,8026.0,48.7574,48.7745,48.7488,48.7488,8026.0
2016-02-24 13:35:00,56.88,56.92,56.86,56.92,10591.0,48.7574,48.7917,48.7402,48.7917,10591.0
2016-02-24 13:40:00,56.93,56.99,56.93,56.98,10761.0,48.8002,48.8517,48.8002,48.8431,10761.0
2016-02-24 13:45:00,56.99,57.01,56.93,56.97,20091.0,48.8517,48.8688,48.8002,48.8345,20091.0
2016-02-24 13:50:00,56.97,57.01,56.97,57.0,10826.0,48.8345,48.8688,48.8345,48.8602,10826.0
2016-02-24 13:55:00,57.0,57.06,56.97,57.02,19148.0,48.8602,48.9117,48.8345,48.8774,19148.0
2016-02-24 14:00:00,57.03,57.14,57.01,57.02,41941.0,48.886,48.9803,48.8688,48.8774,41941.0
2016-02-24 14:05:00,57.03,57.19,57.03,57.19,16869.0,48.886,49.0231,48.886,49.0231,16869.0
2016-02-24 14:10:00,57.19,57.2,57.18,57.2,6227.0,49.0231,49.0317,49.0145,49.0317,6227.0
2016-02-24 14:15:00,57.2,57.2,57.15,57.15,8630.0,49.0317,49.0317,48.9888,48.9888,8630.0
2016-02-24 14:20:00,57.14,57.29,57.14,57.27,17430.0,48.9803,49.1088,48.9803,49.0917,17430.0
2016-02-24 14:25:00,57.28,57.29,57.24,57.28,12537.0,49.1003,49.1088,49.066,49.1003,12537.0
2016-02-24 14:30:00,57.28,57.31,57.25,57.27,16461.0,49.1003,49.126,49.0745,49.0917,16461.0
2016-02-24 14:35:00,57.27,57.3,57.25,57.29,7374.0,49.0917,49.1174,49.0745,49.1088,7374.0
2016-02-24 14:40:00,57.3,57.38,57.3,57.35,12340.0,49.1174,49.186,49.1174,49.1603,12340.0
2016-02-24 14:45:00,57.34,57.34,57.3,57.33,13417.0,49.1517,49.1517,49.1174,49.1431,13417.0
2016-02-24 14:50:00,57.32,57.32,57.25,57.26,9865.0,49.1346,49.1346,49.0745,49.0831,9865.0
2016-02-24 14:55:00,57.26,57.26,57.23,57.24,10671.0,49.0831,49.0831,49.0574,49.066,10671.0
2016-02-24 15:00:00,57.25,57.28,57.25,57.26,12426.0,49.0745,49.1003,49.0745,49.0831,12426.0
2016-02-24 15:05:00,57.27,57.43,57.26,57.43,27406.0,49.0917,49.2288,49.0831,49.2288,27406.0
2016-02-24 15:10:00,57.44,57.51,57.43,57.51,25350.0,49.2374,49.2974,49.2288,49.2974,25350.0
2016-02-24 15:15:00,57.5,57.61,57.48,57.59,24931.0,49.2888,49.3831,49.2717,49.366,24931.0
2016-02-24 15:20:00,57.6,57.62,57.58,57.59,16164.0,49.3746,49.3917,49.3574,49.366,16164.0
2016-02-24 15:25:00,57.58,57.65,57.57,57.6,40726.0,49.3574,49.4174,49.3489,49.3746,40726.0
2016-02-24 15:30:00,57.59,57.6,57.54,57.54,26234.0,49.366,49.3746,49.3231,49.3231,26234.0
2016-02-24 15:35:00,57.55,57.59,57.53,57.58,24594.0,49.3317,49.366,49.3146,49.3574,24594.0
2016-02-24 15:40:00,57.58,57.59,57.5,57.5,28356.0,49.3574,49.366,49.2888,49.2888,28356.0
2016-02-24 15:45:00,57.51,57.52,57.45,57.46,45658.0,49.2974,49.306,49.246,49.2546,45658.0
2016-02-24 15:50:00,57.46,57.48,57.44,57.48,51916.0,49.2546,49.2717,49.2374,49.2717,51916.0
2016-02-24 15:55:00,57.48,57.48,57.42,57.45,128304.0,49.2717,49.2717,49.2203,49.246,128304.0
2016-02-25 09:30:00,57.59,57.7,57.46,57.67,42365.0,49.366,49.4603,49.2546,49.4346,42365.0
2016-02-25 09:35:00,57.67,57.72,57.61,57.61,21903.0,49.4346,49.4774,49.3831,49.3831,21903.0
2016-02-25 09:40:00,57.59,57.65,57.47,57.49,23583.0,49.366,49.4174,49.2631,49.2803,23583.0
2016-02-25 09:45:00,57.5,57.56,57.49,57.53,14377.0,49.2888,49.3403,49.2803,49.3146,14377.0
2016-02-25 09:50:00,57.53,57.66,57.52,57.66,15424.0,49.3146,49.426,49.306,49.426,15424.0
2016-02-25 09:55:00,57.64,57.69,57.58,57.59,23433.0,49.4089,49.4517,49.3574,49.366,23433.0
2016-02-25 10:00:00,57.59,57.59,57.43,57.48,14624.0,49.366,49.366,49.2288,49.2717,14624.0
2016-02-25 10:05:00,57.47,57.49,57.4,57.41,14748.0,49.2631,49.2803,49.2031,49.2117,14748.0
2016-02-25 10:10:00,57.4,57.41,57.34,57.39,16031.0,49.2031,49.2117,49.1517,49.1946,16031.0
2016-02-25 10:15:00,57.38,57.51,57.37,57.5,30875.0,49.186,49.2974,49.1774,49.2888,30875.0
2016-02-25 10:20:00,57.5,57.5,57.42,57.45,15820.0,49.2888,49.2888,49.2203,49.246,15820.0
2016-02-25 10:25:00,57.46,57.53,57.46,57.49,11302.0,49.2546,49.3146,49.2546,49.2803,11302.0
2016-02-25 10:30:00,57.47,57.48,57.4,57.41,13696.0,49.2631,49.2717,49.2031,49.2117,13696.0
2016-02-25 10:35:00,57.42,57.44,57.36,57.37,21846.0,49.2203,49.2374,49.1688,49.1774,21846.0
2016-02-25 10:40:00,57.38,57.49,57.38,57.48,20617.0,49.186,49.2803,49.186,49.2717,20617.0
2016-02-25 10:45:00,57.47,57.47,57.42,57.46,9620.0,49.2631,49.2631,49.2203,49.2546,9620.0
2016-02-25 10:50:00,57.47,57.47,57.39,57.44,13596.0,49.2631,49.2631,49.1946,49.2374,13596.0
2016-02-25 10:55:00,57.43,57.44,57.36,57.38,11281.0,49.2288,49.2374,49.1688,49.186,11281.0
2016-02-25 11:00:00,57.38,57.41,57.35,57.39,13562.0,49.186,49.2117,49.1603,49.1946,13562.0
2016-02-25 11:05:00,57.38,57.39,57.35,57.37,16356.0,49.186,49.1946,49.1603,49.1774,16356.0
2016-02-25 11:10:00,57.37,57.42,57.32,57.35,22652.0,49.1774,49.2203,49.1346,49.1603,22652.0
2016-02-25 11:15:00,57.34,57.38,57.31,57.31,62830.0,49.1517,49.186,49.126,49.126,62830.0
2016-02-25 11:20:00,57.31,57.37,57.31,57.35,14500.0,49.126,49.1774,49.126,49.1603,14500.0
2016-02-25 11:25:00,57.35,57.44,57.35,57.43,51634.0,49.1603,49.2374,49.1603,49.2288,51634.0
2016-02-25 11:30:00,57.43,57.47,57.41,57.47,11035.0,49.2288,49.2631,49.2117,49.2631,11035.0
2016-02-25 11:35:00,57.46,57.51,57.45,57.45,11307.0,49.2546,49.2974,49.246,49.246,11307.0
2016-02-25 11:40:00,57.45,57.48,57.41,57.43,12532.0,49.246,49.2717,49.2117,49.2288,12532.0
2016-02-25 11:45:00,57.42,57.52,57.42,57.52,16194.0,49.2203,49.306,49.2203,49.306,16194.0
2016-02-25 11:50:00,57.53,57.56,57.53,57.55,9252.0,49.3146,49.3403,49.3146,49.3317,9252.0
2016-02-25 11:55:00,57.55,57.55,57.5,57.53,29731.0,49.3317,49.3317,49.2888,49.3146,29731.0
2016-02-25 12:00:00,57.53,57.54,57.5,57.52,23844.0,49.3146,49.3231,49.2888,49.306,23844.0
2016-02-25 12:05:00,57.53,57.53,57.5,57.52,34441.0,49.3146,49.3146,49.2888,49.306,34441.0
2016-02-25 12:10:00,57.52,57.55,57.49,57.5,29368.0,49.306,49.3317,49.2803,49.2888,29368.0
2016-02-25 12:15:00,57.52,57.52,57.43,57.44,24692.0,49.306,49.306,49.2288,49.2374,24692.0
2016-02-25 12:20:00,57.44,57.44,57.41,57.41,18739.0,49.2374,49.2374,49.2117,49.2117,18739.0
2016-02-25 12:25:00,57.42,57.43,57.4,57.4,15495.0,49.2203,49.2288,49.2031,49.2031,15495.0
2016-02-25 12:30:00,57.4,57.4,57.35,57.38,13278.0,49.2031,49.2031,49.1603,49.186,13278.0
2016-02-25 12:35:00,57.38,57.41,57.37,57.39,19029.0,49.186,49.2117,49.1774,49.1946,19029.0
2016-02-25 12:40:00,57.39,57.4,57.34,57.34,19575.0,49.1946,49.2031,49.1517,49.1517,19575.0
2016-02-25 12:45:00,57.33,57.34,57.29,57.3,30307.0,49.1431,49.1517,49.1088,49.1174,30307.0
2016-02-25 12:50:00,57.31,57.4,57.31,57.39,29395.0,49.126,49.2031,49.126,49.1946,29395.0
2016-02-25 12:55:00,57.39,57.42,57.34,57.37,19372.0,49.1946,49.2203,49.1517,49.1774,19372.0
2016-02-25 13:00:00,57.36,57.36,57.3,57.36,21856.0,49.1688,49.1688,49.1174,49.1688,21856.0
2016-02-25 13:05:00,57.37,57.4,57.32,57.32,15812.0,49.1774,49.2031,49.1346,49.1346,15812.0
2016-02-25 13:10:00,57.33,57.34,57.32,57.34,13436.0,49.1431,49.1517,49.1346,49.1517,13436.0
2016-02-25 13:15:00,57.33,57.34,57.3,57.32,37135.0,49.1431,49.1517,49.1174,49.1346,37135.0
2016-02-25 13:20:00,57.33,57.36,57.32,57.33,35271.0,49.1431,49.1688,49.1346,49.1431,35271.0
2016-02-25 13:25:00,57.33,57.39,57.33,57.38,40868.0,49.1431,49.1946,49.1431,49.186,40868.0
2016-02-25 13:30:00,57.38,57.38,57.3,57.3,30933.0,49.186,49.186,49.1174,49.1174,30933.0
2016-02-25 13:35:00,57.3,57.36,57.27,57.36,19142.0,49.1174,49.1688,49.0917,49.1688,19142.0
2016-02-25 13:40:00,57.37,57.44,57.37,57.43,25267.0,49.1774,49.2374,49.1774,49.2288,25267.0
2016-02-25 13:45:00,57.44,57.44,57.36,57.4,27894.0,49.2374,49.2374,49.1688,49.2031,27894.0
2016-02-25 13:50:00,57.4,57.51,57.39,57.46,52070.0,49.2031,49.2974,49.1946,49.2546,52070.0
2016-02-25 13:55:00,57.47,57.47,57.4,57.45,45383.0,49.2631,49.2631,49.2031,49.246,45383.0
2016-02-25 14:00:00,57.45,57.5,57.44,57.49,20421.0,49.246,49.2888,49.2374,49.2803,20421.0
2016-02-25 14:05:00,57.5,57.5,57.45,57.46,14865.0,49.2888,49.2888,49.246,49.2546,14865.0
2016-02-25 14:10:00,57.46,57.5,57.45,57.5,18887.0,49.2546,49.2888,49.246,49.2888,18887.0
2016-02-25 14:15:00,57.51,57.56,57.5,57.56,16194.0,49.2974,49.3403,49.2888,49.3403,16194.0
2016-02-25 14:20:00,57.56,57.57,57.51,57.52,22852.0,49.3403,49.3489,49.2974,49.306,22852.0
2016-02-25 14:25:00,57.51,57.53,57.5,57.5,16536.0,49.2974,49.3146,49.2888,49.2888,16536.0
2016-02-25 14:30:00,57.51,57.53,57.49,57.5,17235.0,49.2974,49.3146,49.2803,49.2888,17235.0
2016-02-25 14:35:00,57.5,57.56,57.45,57.56,40317.0,49.2888,49.3403,49.246,49.3403,40317.0
2016-02-25 14:40:00,57.56,57.58,57.55,57.55,14823.0,49.3403,49.3574,49.3317,49.3317,14823.0
2016-02-25 14:45:00,57.55,57.55,57.48,57.5,15071.0,49.3317,49.3317,49.2717,49.2888,15071.0
2016-02-25 14:50:00,57.5,57.51,57.44,57.47,17690.0,49.2888,49.2974,49.2374,49.2631,17690.0
2016-02-25 14:55:00,57.48,57.5,57.47,57.49,5928.0,49.2717,49.2888,49.2631,49.2803,5928.0
2016-02-25 15:00:00,57.5,57.57,57.48,57.57,26904.0,49.2888,49.3489,49.2717,49.3489,26904.0
2016-02-25 15:05:00,57.58,57.61,57.57,57.61,18806.0,49.3574,49.3831,49.3489,49.3831,18806.0
2016-02-25 15:10:00,57.61,57.62,57.59,57.61,29763.0,49.3831,49.3917,49.366,49.3831,29763.0
2016-02-25 15:15:00,57.62,57.62,57.58,57.59,28373.0,49.3917,49.3917,49.3574,49.366,28373.0
2016-02-25 15:20:00,57.58,57.6,57.57,57.58,35122.0,49.3574,49.3746,49.3489,49.3574,35122.0
2016-02-25 15:25:00,57.57,57.59,57.54,57.57,32957.0,49.3489,49.366,49.3231,49.3489,32957.0
2016-02-25 15:30:00,57.57,57.63,57.56,57.59,32079.0,49.3489,49.4003,49.3403,49.366,32079.0
2016-02-25 15:35:00,57.59,57.61,57.57,57.61,35804.0,49.366,49.3831,49.3489,49.3831,35804.0
2016-02-25 15:40:00,57.6,57.65,57.59,57.64,52325.0,49.3746,49.4174,49.366,49.4089,52325.0
2016-02-25 15:45:00,57.64,57.67,57.63,57.65,66474.0,49.4089,49.4346,49.4003,49.4174,66474.0
2016-02-25 15:50:00,57.64,57.69,57.63,57.68,44449.0,49.4089,49.4517,49.4003,49.4431,44449.0
2016-02-25 15:55:00,57.68,57.77,57.66,57.77,133007.0,49.4431,49.5203,49.426,49.5203,133007.0
2016-02-26 09:30:00,58.0,58.08,57.86,58.02,48171.0,49.7174,49.786,49.5974,49.7346,48171.0
2016-02-26 09:35:00,58.03,58.14,58.03,58.12,18423.0,49.7432,49.8375,49.7432,49.8203,18423.0
2016-02-26 09:40:00,58.13,58.17,58.03,58.03,17308.0,49.8289,49.8632,49.7432,49.7432,17308.0
2016-02-26 09:45:00,58.01,58.02,57.94,57.95,24020.0,49.726,49.7346,49.666,49.6746,24020.0
2016-02-26 09:50:00,57.96,58.06,57.96,58.06,8222.0,49.6832,49.7689,49.6832,49.7689,8222.0
2016-02-26 09:55:00,58.05,58.07,58.01,58.02,10200.0,49.7603,49.7775,49.726,49.7346,10200.0
2016-02-26 10:00:00,58.02,58.02,57.92,57.92,16995.0,49.7346,49.7346,49.6489,49.6489,16995.0
2016-02-26 10:05:00,57.92,58.0,57.91,57.93,16007.0,49.6489,49.7174,49.6403,49.6574,16007.0
2016-02-26 10:10:00,57.93,57.98,57.9,57.94,16470.0,49.6574,49.7003,49.6317,49.666,16470.0
2016-02-26 10:15:00,57.96,57.97,57.93,57.97,10213.0,49.6832,49.6917,49.6574,49.6917,10213.0
2016-02-26 10:20:00,57.96,57.97,57.88,57.88,33061.0,49.6832,49.6917,49.6146,49.6146,33061.0
2016-02-26 10:25:00,57.87,57.91,57.86,57.9,15442.0,49.606,49.6403,49.5974,49.6317,15442.0
2016-02-26 10:30:00,57.89,58.0,57.89,57.99,18763.0,49.6232,49.7174,49.6232,49.7089,18763.0
2016-02-26 10:35:00,57.99,58.04,57.97,58.04,27468.0,49.7089,49.7517,49.6917,49.7517,27468.0
2016-02-26 10:40:00,58.04,58.06,58.01,58.04,8180.0,49.7517,49.7689,49.726,49.7517,8180.0
2016-02-26 10:45:00,58.04,58.12,58.02,58.09,15662.0,49.7517,49.8203,49.7346,49.7946,15662.0
2016-02-26 10:50:00,58.09,58.13,58.08,58.11,11953.0,49.7946,49.8289,49.786,49.8117,11953.0
2016-02-26 10:55:00,58.11,58.14,58.09,58.14,7522.0,49.8117,49.8375,49.7946,49.8375,7522.0
2016-02-26 11:00:00,58.13,58.14,58.09,58.1,12393.0,49.8289,49.8375,49.7946,49.8032,12393.0
2016-02-26 11:05:00,58.1,58.11,58.01,58.01,13386.0,49.8032,49.8117,49.726,49.726,13386.0
2016-02-26 11:10:00,58.02,58.05,58.0,58.02,13046.0,49.7346,49.7603,49.7174,49.7346,13046.0
2016-02-26 11:15:00,58.02,58.02,57.97,57.98,14956.0,49.7346,49.7346,49.6917,49.7003,14956.0
2016-02-26 11:20:00,57.97,57.97,57.91,57.93,12687.0,49.6917,49.6917,49.6403,49.6574,12687.0
2016-02-26 11:25:00,57.94,57.94,57.79,57.81,26730.0,49.666,49.666,49.5374,49.5546,26730.0
2016-02-26 11:30:00,57.8,57.87,57.8,57.85,10417.0,49.546,49.606,49.546,49.5889,10417.0
2016-02-26 11:35:00,57.84,57.87,57.81,57.84,12950.0,49.5803,49.606,49.5546,49.5803,12950.0
2016-02-26 11:40:00,57.83,57.88,57.81,57.87,23996.0,49.5717,49.6146,49.5546,49.606,23996.0
2016-02-26 11:45:00,57.86,57.95,57.85,57.95,28081.0,49.5974,49.6746,49.5889,49.6746,28081.0
2016-02-26 11:50:00,57.94,57.95,57.91,57.95,9948.0,49.666,49.6746,49.6403,49.6746,9948.0
2016-02-26 11:55:00,57.92,57.98,57.89,57.97,11060.0,49.6489,49.7003,49.6232,49.6917,11060.0
2016-02-26 12:00:00,57.96,57.96,57.88,57.92,9093.0,49.6832,49.6832,49.6146,49.6489,9093.0
2016-02-26 12:05:00,57.92,57.97,57.87,57.95,13199.0,49.6489,49.6917,49.606,49.6746,13199.0
2016-02-26 12:10:00,57.96,57.98,57.91,57.93,7831.0,49.6832,49.7003,49.6403,49.6574,7831.0
2016-02-26 12:15:00,57.94,58.0,57.93,57.97,10569.0,49.666,49.7174,49.6574,49.6917,10569.0
2016-02-26 12:20:00,57.97,58.0,57.95,57.98,6966.0,49.6917,49.7174,49.6746,49.7003,6966.0
2016-02-26 12:25:00,57.97,58.0,57.95,57.96,16104.0,49.6917,49.7174,49.6746,49.6832,16104.0
2016-02-26 12:30:00,57.97,57.98,57.94,57.94,8156.0,49.6917,49.7003,49.666,49.666,8156.0
2016-02-26 12:35:00,57.95,57.96,57.93,57.93,4612.0,49.6746,49.6832,49.6574,49.6574,4612.0
2016-02-26 12:40:00,57.93,57.94,57.9,57.92,10498.0,49.6574,49.666,49.6317,49.6489,10498.0
2016-02-26 12:45:00,57.91,57.93,57.89,57.9,12420.0,49.6403,49.6574,49.6232,49.6317,12420.0
2016-02-26 12:50:00,57.91,57.99,57.9,57.97,8813.0,49.6403,49.7089,49.6317,49.6917,8813.0
2016-02-26 12:55:00,57.98,58.02,57.92,57.96,8607.0,49.7003,49.7346,49.6489,49.6832,8607.0
2016-02-26 13:00:00,57.97,57.98,57.89,57.97,57575.0,49.6917,49.7003,49.6232,49.6917,57575.0
2016-02-26 13:05:00,57.97,58.01,57.93,57.94,86713.0,49.6917,49.726,49.6574,49.666,86713.0
2016-02-26 13:10:00,57.94,57.95,57.85,57.85,7979.0,49.666,49.6746,49.5889,49.5889,7979.0
2016-02-26 13:15:00,57.84,57.86,57.81,57.82,5300.0,49.5803,49.5974,49.5546,49.5632,5300.0
2016-02-26 13:20:00,57.8,57.82,57.78,57.78,8508.0,49.546,49.5632,49.5289,49.5289,8508.0
2016-02-26 13:25:00,57.79,57.8,57.73,57.74,7102.0,49.5374,49.546,49.486,49.4946,7102.0
2016-02-26 13:30:00,57.73,57.76,57.73,57.74,14604.0,49.486,49.5117,49.486,49.4946,14604.0
2016-02-26 13:35:00,57.74,57.78,57.73,57.75,12057.0,49.4946,49.5289,49.486,49.5031,12057.0
2016-02-26 13:40:00,57.75,57.79,57.68,57.7,10031.0,49.5031,49.5374,49.4431,49.4603,10031.0
2016-02-26 13:45:00,57.71,57.75,57.71,57.74,8499.0,49.4689,49.5031,49.4689,49.4946,8499.0
2016-02-26 13:50:00,57.72,57.73,57.69,57.72,23007.0,49.4774,49.486,49.4517,49.4774,23007.0
2016-02-26 13:55:00,57.72,57.75,57.67,57.73,9923.0,49.4774,49.5031,49.4346,49.486,9923.0
2016-02-26 14:00:00,57.76,57.78,57.73,57.76,7357.0,49.5117,49.5289,49.486,49.5117,7357.0
2016-02-26 14:05:00,57.76,57.77,57.74,57.76,6324.0,49.5117,49.5203,49.4946,49.5117,6324.0
2016-02-26 14:10:00,57.76,57.78,57.75,57.78,11012.0,49.5117,49.5289,49.5031,49.5289,11012.0
2016-02-26 14:15:00,57.77,57.78,57.74,57.77,8870.0,49.5203,49.5289,49.4946,49.5203,8870.0
2016-02-26 14:20:00,57.75,57.8,57.73,57.77,12602.0,49.5031,49.546,49.486,49.5203,12602.0
2016-02-26 14:25:00,57.77,57.8,57.76,57.78,4554.0,49.5203,49.546,49.5117,49.5289,4554.0
2016-02-26 14:30:00,57.77,57.77,57.72,57.73,6778.0,49.5203,49.5203,49.4774,49.486,6778.0
2016-02-26 14:35:00,57.73,57.73,57.63,57.63,11437.0,49.486,49.486,49.4003,49.4003,11437.0
2016-02-26 14:40:00,57.64,57.66,57.63,57.66,8638.0,49.4089,49.426,49.4003,49.426,8638.0
2016-02-26 14:45:00,57.66,57.67,57.57,57.57,56393.0,49.426,49.4346,49.3489,49.3489,56393.0
2016-02-26 14:50:00,57.58,57.59,57.55,57.56,12494.0,49.3574,49.366,49.3317,49.3403,12494.0
2016-02-26 14:55:00,57.56,57.57,57.51,57.51,10551.0,49.3403,49.3489,49.2974,49.2974,10551.0
2016-02-26 15:00:00,57.52,57.58,57.51,57.57,43685.0,49.306,49.3574,49.2974,49.3489,43685.0
2016-02-26 15:05:00,57.58,57.64,57.55,57.62,57061.0,49.3574,49.4089,49.3317,49.3917,57061.0
2016-02-26 15:10:00,57.62,57.65,57.61,57.63,18233.0,49.3917,49.4174,49.3831,49.4003,18233.0
2016-02-26 15:15:00,57.64,57.66,57.61,57.66,34439.0,49.4089,49.426,49.3831,49.426,34439.0
2016-02-26 15:20:00,57.67,57.67,57.63,57.64,50239.0,49.4346,49.4346,49.4003,49.4089,50239.0
2016-02-26 15:25:00,57.65,57.67,57.61,57.64,34646.0,49.4174,49.4346,49.3831,49.4089,34646.0
2016-02-26 15:30:00,57.64,57.66,57.6,57.6,35576.0,49.4089,49.426,49.3746,49.3746,35576.0
2016-02-26 15:35:00,57.59,57.61,57.57,57.59,18827.0,49.366,49.3831,49.3489,49.366,18827.0
2016-02-26 15:40:00,57.59,57.61,57.57,57.6,34817.0,49.366,49.3831,49.3489,49.3746,34817.0
2016-02-26 15:45:00,57.6,57.61,57.58,57.6,41745.0,49.3746,49.3831,49.3574,49.3746,41745.0
2016-02-26 15:50:00,57.59,57.6,57.54,57.55,62107.0,49.366,49.3746,49.3231,49.3317,62107.0
2016-02-26 15:55:00,57.55,57.56,57.48,57.49,181855.0,49.3317,49.3403,49.2717,49.2803,181855.0
2016-02-29 09:30:00,57.5,57.5,57.21,57.26,71825.0,49.2888,49.2888,49.0403,49.0831,71825.0
2016-02-29 09:35:00,57.27,57.43,57.27,57.34,29534.0,49.0917,49.2288,49.0917,49.1517,29534.0
2016-02-29 09:40:00,57.34,57.39,57.19,57.21,20155.0,49.1517,49.1946,49.0231,49.0403,20155.0
2016-02-29 09:45:00,57.21,57.23,57.15,57.16,15641.0,49.0403,49.0574,48.9888,48.9974,15641.0
2016-02-29 09:50:00,57.16,57.3,57.15,57.29,26326.0,48.9974,49.1174,48.9888,49.1088,26326.0
2016-02-29 09:55:00,57.31,57.31,57.19,57.21,17527.0,49.126,49.126,49.0231,49.0403,17527.0
2016-02-29 10:00:00,57.21,57.25,57.14,57.15,26157.0,49.0403,49.0745,48.9803,48.9888,26157.0
2016-02-29 10:05:00,57.15,57.27,57.13,57.13,24711.0,48.9888,49.0917,48.9717,48.9717,24711.0
2016-02-29 10:10:00,57.13,57.18,57.1,57.14,28547.0,48.9717,49.0145,48.946,48.9803,28547.0
2016-02-29 10:15:00,57.14,57.19,57.11,57.13,23636.0,48.9803,49.0231,48.9545,48.9717,23636.0
2016-02-29 10:20:00,57.14,57.24,57.14,57.19,20335.0,48.9803,49.066,48.9803,49.0231,20335.0
2016-02-29 10:25:00,57.2,57.22,57.15,57.16,32276.0,49.0317,49.0488,48.9888,48.9974,32276.0
2016-02-29 10:30:00,57.14,57.18,57.01,57.03,46246.0,48.9803,49.0145,48.8688,48.886,46246.0
2016-02-29 10:35:00,57.04,57.2,57.03,57.2,42846.0,48.8945,49.0317,48.886,49.0317,42846.0
2016-02-29 10:40:00,57.19,57.31,57.14,57.3,20607.0,49.0231,49.126,48.9803,49.1174,20607.0
2016-02-29 10:45:00,57.3,57.36,57.27,57.35,11149.0,49.1174,49.1688,49.0917,49.1603,11149.0
2016-02-29 10:50:00,57.36,57.43,57.33,57.43,14609.0,49.1688,49.2288,49.1431,49.2288,14609.0
2016-02-29 10:55:00,57.43,57.43,57.36,57.39,19392.0,49.2288,49.2288,49.1688,49.1946,19392.0
2016-02-29 11:00:00,57.38,57.43,57.37,57.38,18717.0,49.186,49.2288,49.1774,49.186,18717.0
2016-02-29 11:05:00,57.39,57.41,57.37,57.41,10394.0,49.1946,49.2117,49.1774,49.2117,10394.0
2016-02-29 11:10:00,57.41,57.44,57.39,57.42,12544.0,49.2117,49.2374,49.1946,49.2203,12544.0
2016-02-29 11:15:00,57.42,57.45,57.39,57.39,12185.0,49.2203,49.246,49.1946,49.1946,12185.0
2016-02-29 11:20:00,57.41,57.53,57.4,57.52,16962.0,49.2117,49.3146,49.2031,49.306,16962.0
2016-02-29 11:25:00,57.53,57.54,57.43,57.44,20981.0,49.3146,49.3231,49.2288,49.2374,20981.0
2016-02-29 11:30:00,57.44,57.53,57.42,57.53,14180.0,49.2374,49.3146,49.2203,49.3146,14180.0
2016-02-29 11:35:00,57.55,57.63,57.53,57.63,14720.0,49.3317,49.4003,49.3146,49.4003,14720.0
2016-02-29 11:40:00,57.64,57.65,57.56,57.56,22400.0,49.4089,49.4174,49.3403,49.3403,22400.0
2016-02-29 11:45:00,57.56,57.58,57.48,57.5,14437.0,49.3403,49.3574,49.2717,49.2888,14437.0
2016-02-29 11:50:00,57.5,57.53,57.49,57.53,9271.0,49.2888,49.3146,49.2803,49.3146,9271.0
2016-02-29 11:55:00,57.52,57.6,57.52,57.6,13620.0,49.306,49.3746,49.306,49.3746,13620.0
2016-02-29 12:00:00,57.6,57.61,57.54,57.55,10328.0,49.3746,49.3831,49.3231,49.3317,10328.0
2016-02-29 12:05:00,57.55,57.55,57.48,57.49,13203.0,49.3317,49.3317,49.2717,49.2803,13203.0
2016-02-29 12:10:00,57.49,57.58,57.48,57.58,7510.0,49.2803,49.3574,49.2717,49.3574,7510.0
2016-02-29 12:15:00,57.58,57.62,57.58,57.61,6878.0,49.3574,49.3917,49.3574,49.3831,6878.0
2016-02-29 12:20:00,57.62,57.63,57.56,57.57,9343.0,49.3917,49.4003,49.3403,49.3489,9343.0
2016-02-29 12:25:00,57.57,57.58,57.49,57.53,12035.0,49.3489,49.3574,49.2803,49.3146,12035.0
2016-02-29 12:30:00,57.54,57.55,57.51,57.53,6593.0,49.3231,49.3317,49.2974,49.3146,6593.0
2016-02-29 12:35:00,57.54,57.56,57.47,57.49,17351.0,49.3231,49.3403,49.2631,49.2803,17351.0
2016-02-29 12:40:00,57.49,57.52,57.49,57.49,2970.0,49.2803,49.306,49.2803,49.2803,2970.0
2016-02-29 12:45:00,57.49,57.53,57.48,57.53,7269.0,49.2803,49.3146,49.2717,49.3146,7269.0
2016-02-29 12:50:00,57.53,57.55,57.5,57.52,6313.0,49.3146,49.3317,49.2888,49.306,6313.0
2016-02-29 12:55:00,57.51,57.55,57.47,57.54,10912.0,49.2974,49.3317,49.2631,49.3231,10912.0
2016-02-29 13:00:00,57.55,57.55,57.52,57.53,11212.0,49.3317,49.3317,49.306,49.3146,11212.0
2016-02-29 13:05:00,57.53,57.53,57.49,57.5,4209.0,49.3146,49.3146,49.2803,49.2888,4209.0
2016-02-29 13:10:00,57.51,57.51,57.47,57.48,6705.0,49.2974,49.2974,49.2631,49.2717,6705.0
2016-02-29 13:15:00,57.47,57.51,57.46,57.48,11187.0,49.2631,49.2974,49.2546,49.2717,11187.0
2016-02-29 13:20:00,57.48,57.5,57.46,57.48,5664.0,49.2717,49.2888,49.2546,49.2717,5664.0
2016-02-29 13:25:00,57.48,57.49,57.38,57.38,13576.0,49.2717,49.2803,49.186,49.186,13576.0
2016-02-29 13:30:00,57.37,57.46,57.34,57.46,21365.0,49.1774,49.2546,49.1517,49.2546,21365.0
2016-02-29 13:35:00,57.46,57.48,57.45,57.46,5207.0,49.2546,49.2717,49.246,49.2546,5207.0
2016-02-29 13:40:00,57.45,57.45,57.41,57.43,10081.0,49.246,49.246,49.2117,49.2288,10081.0
2016-02-29 13:45:00,57.43,57.45,57.41,57.45,7878.0,49.2288,49.246,49.2117,49.246,7878.0
2016-02-29 13:50:00,57.46,57.51,57.46,57.5,15355.0,49.2546,49.2974,49.2546,49.2888,15355.0
2016-02-29 13:55:00,57.49,57.51,57.42,57.43,32269.0,49.2803,49.2974,49.2203,49.2288,32269.0
2016-02-29 14:00:00,57.43,57.46,57.42,57.46,7238.0,49.2288,49.2546,49.2203,49.2546,7238.0
2016-02-29 14:05:00,57.45,57.47,57.39,57.39,11949.0,49.246,49.2631,49.1946,49.1946,11949.0
2016-02-29 14:10:00,57.4,57.4,57.33,57.33,16183.0,49.2031,49.2031,49.1431,49.1431,16183.0
2016-02-29 14:15:00,57.33,57.34,57.3,57.31,19548.0,49.1431,49.1517,49.1174,49.126,19548.0
2016-02-29 14:20:00,57.3,57.31,57.22,57.23,15747.0,49.1174,49.126,49.0488,49.0574,15747.0
2016-02-29 14:25:00,57.23,57.3,57.18,57.3,10687.0,49.0574,49.1174,49.0145,49.1174,10687.0
2016-02-29 14:30:00,57.29,57.3,57.26,57.28,16331.0,49.1088,49.1174,49.0831,49.1003,16331.0
2016-02-29 14:35:00,57.27,57.29,57.25,57.28,12672.0,49.0917,49.1088,49.0745,49.1003,12672.0
2016-02-29 14:40:00,57.28,57.28,57.17,57.2,9296.0,49.1003,49.1003,49.006,49.0317,9296.0
2016-02-29 14:45:00,57.19,57.2,57.15,57.19,14860.0,49.0231,49.0317,48.9888,49.0231,14860.0
2016-02-29 14:50:00,57.2,57.23,57.18,57.19,21587.0,49.0317,49.0574,49.0145,49.0231,21587.0
2016-02-29 14:55:00,57.19,57.2,57.13,57.14,30578.0,49.0231,49.0317,48.9717,48.9803,30578.0
2016-02-29 15:00:00,57.13,57.14,57.05,57.08,21347.0,48.9717,48.9803,48.9031,48.9288,21347.0
2016-02-29 15:05:00,57.07,57.15,57.04,57.15,50299.0,48.9203,48.9888,48.8945,48.9888,50299.0
2016-02-29 15:10:00,57.15,57.15,57.08,57.14,41749.0,48.9888,48.9888,48.9288,48.9803,41749.0
2016-02-29 15:15:00,57.14,57.14,57.09,57.1,45278.0,48.9803,48.9803,48.9374,48.946,45278.0
2016-02-29 15:20:00,57.09,57.18,57.09,57.16,42411.0,48.9374,49.0145,48.9374,48.9974,42411.0
2016-02-29 15:25:00,57.16,57.23,57.14,57.21,31049.0,48.9974,49.0574,48.9803,49.0403,31049.0
2016-02-29 15:30:00,57.2,57.25,57.18,57.24,23982.0,49.0317,49.0745,49.0145,49.066,23982.0
2016-02-29 15:35:00,57.24,57.27,57.21,57.27,24148.0,49.066,49.0917,49.0403,49.0917,24148.0
2016-02-29 15:40:00,57.27,57.28,57.22,57.25,27867.0,49.0917,49.1003,49.0488,49.0745,27867.0
2016-02-29 15:45:00,57.25,57.26,57.18,57.21,52121.0,49.0745,49.0831,49.0145,49.0403,52121.0
2016-02-29 15:50:00,57.21,57.21,57.1,57.13,61124.0,49.0403,49.0403,48.946,48.9717,61124.0
2016-02-29 15:55:00,57.13,57.16,57.04,57.05,233037.0,48.9717,48.9974,48.8945,48.9031,233037.0
2016-03-01 09:30:00,57.46,57.49,57.27,57.44,45232.0,49.2546,49.2803,49.0917,49.2374,45232.0
2016-03-01 09:35:00,57.45,57.45,57.33,57.34,40031.0,49.246,49.246,49.1431,49.1517,40031.0
2016-03-01 09:40:00,57.34,57.56,57.34,57.51,16984.0,49.1517,49.3403,49.1517,49.2974,16984.0
2016-03-01 09:45:00,57.53,57.59,57.43,57.53,9794.0,49.3146,49.366,49.2288,49.3146,9794.0
2016-03-01 09:50:00,57.53,57.62,57.52,57.55,8552.0,49.3146,49.3917,49.306,49.3317,8552.0
2016-03-01 09:55:00,57.56,57.56,57.48,57.53,18211.0,49.3403,49.3403,49.2717,49.3146,18211.0
2016-03-01 10:00:00,57.55,57.67,57.54,57.56,25159.0,49.3317,49.4346,49.3231,49.3403,25159.0
2016-03-01 10:05:00,57.57,57.57,57.47,57.51,15638.0,49.3489,49.3489,49.2631,49.2974,15638.0
2016-03-01 10:10:00,57.52,57.58,57.51,57.58,17901.0,49.306,49.3574,49.2974,49.3574,17901.0
2016-03-01 10:15:00,57.59,57.59,57.46,57.46,12299.0,49.366,49.366,49.2546,49.2546,12299.0
2016-03-01 10:20:00,57.46,57.62,57.43,57.62,12065.0,49.2546,49.3917,49.2288,49.3917,12065.0
2016-03-01 10:25:00,57.62,57.74,57.62,57.73,9715.0,49.3917,49.4946,49.3917,49.486,9715.0
2016-03-01 10:30:00,57.73,57.85,57.71,57.8,13051.0,49.486,49.5889,49.4689,49.546,13051.0
2016-03-01 10:35:00,57.79,57.81,57.76,57.76,5375.0,49.5374,49.5546,49.5117,49.5117,5375.0
2016-03-01 10:40:00,57.77,57.78,57.72,57.75,8953.0,49.5203,49.5289,49.4774,49.5031,8953.0
2016-03-01 10:45:00,57.75,57.75,57.66,57.66,8122.0,49.5031,49.5031,49.426,49.426,8122.0
2016-03-01 10:50:00,57.67,57.71,57.64,57.7,15810.0,49.4346,49.4689,49.4089,49.4603,15810.0
2016-03-01 10:55:00,57.71,57.74,57.67,57.7,6417.0,49.4689,49.4946,49.4346,49.4603,6417.0
2016-03-01 11:00:00,57.7,57.78,57.7,57.75,9042.0,49.4603,49.5289,49.4603,49.5031,9042.0
2016-03-01 11:05:00,57.74,57.74,57.7,57.72,9155.0,49.4946,49.4946,49.4603,49.4774,9155.0
2016-03-01 11:10:00,57.73,57.77,57.71,57.75,8664.0,49.486,49.5203,49.4689,49.5031,8664.0
2016-03-01 11:15:00,57.76,57.85,57.75,57.8,14850.0,49.5117,49.5889,49.5031,49.546,14850.0
2016-03-01 11:20:00,57.81,57.86,57.76,57.78,38287.0,49.5546,49.5974,49.5117,49.5289,38287.0
2016-03-01 11:25:00,57.79,57.89,57.79,57.86,9710.0,49.5374,49.6232,49.5374,49.5974,9710.0
2016-03-01 11:30:00,57.86,57.92,57.85,57.88,29692.0,49.5974,49.6489,49.5889,49.6146,29692.0
2016-03-01 11:35:00,57.89,57.89,57.8,57.86,14351.0,49.6232,49.6232,49.546,49.5974,14351.0
2016-03-01 11:40:00,57.87,57.92,57.85,57.86,7362.0,49.606,49.6489,49.5889,49.5974,7362.0
2016-03-01 11:45:00,57.86,57.86,57.77,57.83,26708.0,49.5974,49.5974,49.5203,49.5717,26708.0
2016-03-01 11:50:00,57.84,57.85,57.8,57.82,17876.0,49.5803,49.5889,49.546,49.5632,17876.0
2016-03-01 11:55:00,57.82,57.83,57.8,57.81,10325.0,49.5632,49.5717,49.546,49.5546,10325.0
2016-03-01 12:00:00,57.82,57.9,57.81,57.9,16294.0,49.5632,49.6317,49.5546,49.6317,16294.0
2016-03-01 12:05:00,57.9,57.98,57.89,57.97,16456.0,49.6317,49.7003,49.6232,49.6917,16456.0
2016-03-01 12:10:00,57.97,57.98,57.89,57.9,26589.0,49.6917,49.7003,49.6232,49.6317,26589.0
2016-03-01 12:15:00,57.91,57.94,57.87,57.94,13715.0,49.6403,49.666,49.606,49.666,13715.0
2016-03-01 12:20:00,57.94,57.98,57.92,57.95,11935.0,49.666,49.7003,49.6489,49.6746,11935.0
2016-03-01 12:25:00,57.95,57.96,57.89,57.89,11078.0,49.6746,49.6832,49.6232,49.6232,11078.0
2016-03-01 12:30:00,57.89,57.92,57.87,57.92,13893.0,49.6232,49.6489,49.606,49.6489,13893.0
2016-03-01 12:35:00,57.93,57.94,57.86,57.87,12099.0,49.6574,49.666,49.5974,49.606,12099.0
2016-03-01 12:40:00,57.85,57.92,57.83,57.88,48192.0,49.5889,49.6489,49.5717,49.6146,48192.0
2016-03-01 12:45:00,57.89,57.91,57.87,57.87,18248.0,49.6232,49.6403,49.606,49.606,18248.0
2016-03-01 12:50:00,57.87,57.9,57.86,57.87,11337.0,49.606,49.6317,49.5974,49.606,11337.0
2016-03-01 12:55:00,57.87,57.96,57.87,57.96,5527.0,49.606,49.6832,49.606,49.6832,5527.0
2016-03-01 13:00:00,57.96,57.98,57.91,57.97,10848.0,49.6832,49.7003,49.6403,49.6917,10848.0
2016-03-01 13:05:00,57.97,57.98,57.95,57.96,10742.0,49.6917,49.7003,49.6746,49.6832,10742.0
2016-03-01 13:10:00,57.95,57.96,57.91,57.92,16715.0,49.6746,49.6832,49.6403,49.6489,16715.0
2016-03-01 13:15:00,57.92,57.96,57.91,57.96,6071.0,49.6489,49.6832,49.6403,49.6832,6071.0
2016-03-01 13:20:00,57.97,58.0,57.93,57.97,15529.0,49.6917,49.7174,49.6574,49.6917,15529.0
2016-03-01 13:25:00,57.97,57.99,57.94,57.97,9014.0,49.6917,49.7089,49.666,49.6917,9014.0
2016-03-01 13:30:00,57.97,58.0,57.97,57.99,8786.0,49.6917,49.7174,49.6917,49.7089,8786.0
2016-03-01 13:35:00,57.99,58.05,57.99,58.0,14386.0,49.7089,49.7603,49.7089,49.7174,14386.0
2016-03-01 13:40:00,57.99,58.05,57.99,58.0,11455.0,49.7089,49.7603,49.7089,49.7174,11455.0
2016-03-01 13:45:00,58.0,58.02,57.99,58.0,8005.0,49.7174,49.7346,49.7089,49.7174,8005.0
2016-03-01 13:50:00,58.0,58.01,57.96,57.98,9865.0,49.7174,49.726,49.6832,49.7003,9865.0
2016-03-01 13:55:00,57.99,58.03,57.97,58.0,16671.0,49.7089,49.7432,49.6917,49.7174,16671.0
2016-03-01 14:00:00,57.99,58.0,57.97,57.99,11162.0,49.7089,49.7174,49.6917,49.7089,11162.0
2016-03-01 14:05:00,57.99,58.01,57.98,57.99,32131.0,49.7089,49.726,49.7003,49.7089,32131.0
2016-03-01 14:10:00,58.0,58.01,57.92,57.93,23024.0,49.7174,49.726,49.6489,49.6574,23024.0
2016-03-01 14:15:00,57.93,57.96,57.9,57.92,11586.0,49.6574,49.6832,49.6317,49.6489,11586.0
2016-03-01 14:20:00,57.92,57.92,57.82,57.82,13252.0,49.6489,49.6489,49.5632,49.5632,13252.0
2016-03-01 14:25:00,57.81,57.86,57.79,57.86,12435.0,49.5546,49.5974,49.5374,49.5974,12435.0
2016-03-01 14:30:00,57.86,57.92,57.86,57.89,28440.0,49.5974,49.6489,49.5974,49.6232,28440.0
2016-03-01 14:35:00,57.9,57.9,57.83,57.85,33758.0,49.6317,49.6317,49.5717,49.5889,33758.0
2016-03-01 14:40:00,57.86,57.94,57.86,57.93,11182.0,49.5974,49.666,49.5974,49.6574,11182.0
2016-03-01 14:45:00,57.92,57.97,57.91,57.96,14691.0,49.6489,49.6917,49.6403,49.6832,14691.0
2016-03-01 14:50:00,57.98,57.98,57.95,57.98,13174.0,49.7003,49.7003,49.6746,49.7003,13174.0
2016-03-01 14:55:00,57.97,58.01,57.96,57.98,12840.0,49.6917,49.726,49.6832,49.7003,12840.0
2016-03-01 15:00:00,57.98,58.01,57.97,58.01,12154.0,49.7003,49.726,49.6917,49.726,12154.0
2016-03-01 15:05:00,58.01,58.01,57.97,57.99,12669.0,49.726,49.726,49.6917,49.7089,12669.0
2016-03-01 15:10:00,58.0,58.01,57.98,57.99,13667.0,49.7174,49.726,49.7003,49.7089,13667.0
2016-03-01 15:15:00,57.99,58.0,57.96,57.98,13806.0,49.7089,49.7174,49.6832,49.7003,13806.0
2016-03-01 15:20:00,57.98,57.98,57.91,57.93,21899.0,49.7003,49.7003,49.6403,49.6574,21899.0
2016-03-01 15:25:00,57.92,57.93,57.89,57.92,13816.0,49.6489,49.6574,49.6232,49.6489,13816.0
2016-03-01 15:30:00,57.93,57.93,57.91,57.93,18710.0,49.6574,49.6574,49.6403,49.6574,18710.0
2016-03-01 15:35:00,57.93,57.95,57.91,57.91,38653.0,49.6574,49.6746,49.6403,49.6403,38653.0
2016-03-01 15:40:00,57.9,57.93,57.87,57.91,31331.0,49.6317,49.6574,49.606,49.6403,31331.0
2016-03-01 15:45:00,57.92,57.97,57.91,57.94,48175.0,49.6489,49.6917,49.6403,49.666,48175.0
2016-03-01 15:50:00,57.93,57.97,57.93,57.97,26644.0,49.6574,49.6917,49.6574,49.6917,26644.0
2016-03-01 15:55:00,57.97,58.12,57.96,58.1,152322.0,49.6917,49.8203,49.6832,49.8032,152322.0
2016-03-02 09:30:00,57.82,58.05,57.82,57.92,70105.0,49.5632,49.7603,49.5632,49.6489,70105.0
2016-03-02 09:35:00,57.97,58.05,57.91,57.95,24183.0,49.6917,49.7603,49.6403,49.6746,24183.0
2016-03-02 09:40:00,57.95,57.98,57.89,57.98,19708.0,49.6746,49.7003,49.6232,49.7003,19708.0
2016-03-02 09:45:00,58.04,58.06,57.87,57.91,27804.0,49.7517,49.7689,49.606,49.6403,27804.0
2016-03-02 09:50:00,57.91,57.91,57.7,57.72,24459.0,49.6403,49.6403,49.4603,49.4774,24459.0
2016-03-02 09:55:00,57.71,57.87,57.71,57.8,51519.0,49.4689,49.606,49.4689,49.546,51519.0
2016-03-02 10:00:00,57.82,57.91,57.79,57.89,31747.0,49.5632,49.6403,49.5374,49.6232,31747.0
2016-03-02 10:05:00,57.88,57.91,57.87,57.88,36136.0,49.6146,49.6403,49.606,49.6146,36136.0
2016-03-02 10:10:00,57.88,57.9,57.87,57.9,53394.0,49.6146,49.6317,49.606,49.6317,53394.0
2016-03-02 10:15:00,57.9,57.91,57.79,57.81,82984.0,49.6317,49.6403,49.5374,49.5546,82984.0
2016-03-02 10:20:00,57.8,57.8,57.76,57.77,18278.0,49.546,49.546,49.5117,49.5203,18278.0
2016-03-02 10:25:00,57.78,57.78,57.73,57.73,19864.0,49.5289,49.5289,49.486,49.486,19864.0
2016-03-02 10:30:00,57.73,57.77,57.68,57.76,20954.0,49.486,49.5203,49.4431,49.5117,20954.0
2016-03-02 10:35:00,57.76,57.84,57.75,57.8,11658.0,49.5117,49.5803,49.5031,49.546,11658.0
2016-03-02 10:40:00,57.8,57.8,57.73,57.75,19145.0,49.546,49.546,49.486,49.5031,19145.0
2016-03-02 10:45:00,57.75,57.76,57.72,57.74,18612.0,49.5031,49.5117,49.4774,49.4946,18612.0
2016-03-02 10:50:00,57.75,57.76,57.73,57.75,15207.0,49.5031,49.5117,49.486,49.5031,15207.0
2016-03-02 10:55:00,57.76,57.76,57.73,57.74,39551.0,49.5117,49.5117,49.486,49.4946,39551.0
2016-03-02 11:00:00,57.73,57.86,57.72,57.86,26439.0,49.486,49.5974,49.4774,49.5974,26439.0
2016-03-02 11:05:00,57.86,57.87,57.78,57.8,67240.0,49.5974,49.606,49.5289,49.546,67240.0
2016-03-02 11:10:00,57.8,57.84,57.78,57.81,24398.0,49.546,49.5803,49.5289,49.5546,24398.0
2016-03-02 11:15:00,57.82,57.82,57.77,57.78,19811.0,49.5632,49.5632,49.5203,49.5289,19811.0
2016-03-02 11:20:00,57.77,57.78,57.72,57.72,24156.0,49.5203,49.5289,49.4774,49.4774,24156.0
2016-03-02 11:25:00,57.73,57.78,57.72,57.78,14880.0,49.486,49.5289,49.4774,49.5289,14880.0
2016-03-02 11:30:00,57.79,57.86,57.76,57.79,14444.0,49.5374,49.5974,49.5117,49.5374,14444.0
2016-03-02 11:35:00,57.78,57.78,57.7,57.74,8224.0,49.5289,49.5289,49.4603,49.4946,8224.0
2016-03-02 11:40:00,57.75,57.8,57.73,57.78,10137.0,49.5031,49.546,49.486,49.5289,10137.0
2016-03-02 11:45:00,57.79,57.8,57.72,57.75,11646.0,49.5374,49.546,49.4774,49.5031,11646.0
2016-03-02 11:50:00,57.74,57.74,57.69,57.72,14607.0,49.4946,49.4946,49.4517,49.4774,14607.0
2016-03-02 11:55:00,57.72,57.73,57.62,57.62,24068.0,49.4774,49.486,49.3917,49.3917,24068.0
2016-03-02 12:00:00,57.62,57.65,57.61,57.64,11358.0,49.3917,49.4174,49.3831,49.4089,11358.0
2016-03-02 12:05:00,57.64,57.72,57.64,57.72,10859.0,49.4089,49.4774,49.4089,49.4774,10859.0
2016-03-02 12:10:00,57.71,57.76,57.71,57.75,10870.0,49.4689,49.5117,49.4689,49.5031,10870.0
2016-03-02 12:15:00,57.74,57.78,57.74,57.77,7787.0,49.4946,49.5289,49.4946,49.5203,7787.0
2016-03-02 12:20:00,57.77,57.81,57.73,57.73,17468.0,49.5203,49.5546,49.486,49.486,17468.0
2016-03-02 12:25:00,57.73,57.75,57.71,57.71,6851.0,49.486,49.5031,49.4689,49.4689,6851.0
2016-03-02 12:30:00,57.72,57.73,57.67,57.68,11478.0,49.4774,49.486,49.4346,49.4431,11478.0
2016-03-02 12:35:00,57.68,57.76,57.66,57.72,8829.0,49.4431,49.5117,49.426,49.4774,8829.0
2016-03-02 12:40:00,57.72,57.77,57.72,57.75,5672.0,49.4774,49.5203,49.4774,49.5031,5672.0
2016-03-02 12:45:00,57.75,57.82,57.75,57.8,11897.0,49.5031,49.5632,49.5031,49.546,11897.0
2016-03-02 12:50:00,57.8,57.83,57.78,57.83,17160.0,49.546,49.5717,49.5289,49.5717,17160.0
2016-03-02 12:55:00,57.82,57.82,57.77,57.78,22219.0,49.5632,49.5632,49.5203,49.5289,22219.0
2016-03-02 13:00:00,57.79,57.81,57.77,57.79,23756.0,49.5374,49.5546,49.5203,49.5374,23756.0
2016-03-02 13:05:00,57.78,57.8,57.78,57.79,3884.0,49.5289,49.546,49.5289,49.5374,3884.0
2016-03-02 13:10:00,57.79,57.85,57.79,57.85,8794.0,49.5374,49.5889,49.5374,49.5889,8794.0
2016-03-02 13:15:00,57.86,57.88,57.85,57.85,9664.0,49.5974,49.6146,49.5889,49.5889,9664.0
2016-03-02 13:20:00,57.85,57.85,57.79,57.82,11064.0,49.5889,49.5889,49.5374,49.5632,11064.0
2016-03-02 13:25:00,57.82,57.86,57.81,57.84,15110.0,49.5632,49.5974,49.5546,49.5803,15110.0
2016-03-02 13:30:00,57.84,57.85,57.83,57.83,10728.0,49.5803,49.5889,49.5717,49.5717,10728.0
2016-03-02 13:35:00,57.82,57.82,57.8,57.81,11276.0,49.5632,49.5632,49.546,49.5546,11276.0
2016-03-02 13:40:00,57.8,57.82,57.8,57.82,10145.0,49.546,49.5632,49.546,49.5632,10145.0
2016-03-02 13:45:00,57.83,57.86,57.82,57.83,32721.0,49.5717,49.5974,49.5632,49.5717,32721.0
2016-03-02 13:50:00,57.84,57.84,57.8,57.81,14538.0,49.5803,49.5803,49.546,49.5546,14538.0
2016-03-02 13:55:00,57.82,57.82,57.73,57.73,15550.0,49.5632,49.5632,49.486,49.486,15550.0
2016-03-02 14:00:00,57.73,57.75,57.73,57.75,14128.0,49.486,49.5031,49.486,49.5031,14128.0
2016-03-02 14:05:00,57.75,57.75,57.65,57.65,29142.0,49.5031,49.5031,49.4174,49.4174,29142.0
2016-03-02 14:10:00,57.65,57.7,57.64,57.67,17958.0,49.4174,49.4603,49.4089,49.4346,17958.0
2016-03-02 14:15:00,57.67,57.75,57.67,57.72,13119.0,49.4346,49.5031,49.4346,49.4774,13119.0
2016-03-02 14:20:00,57.72,57.74,57.71,57.72,29431.0,49.4774,49.4946,49.4689,49.4774,29431.0
2016-03-02 14:25:00,57.73,57.73,57.71,57.72,28293.0,49.486,49.486,49.4689,49.4774,28293.0
2016-03-02 14:30:00,57.72,57.73,57.7,57.73,43715.0,49.4774,49.486,49.4603,49.486,43715.0
2016-03-02 14:35:00,57.73,57.76,57.71,57.74,64206.0,49.486,49.5117,49.4689,49.4946,64206.0
2016-03-02 14:40:00,57.74,57.75,57.73,57.74,48718.0,49.4946,49.5031,49.486,49.4946,48718.0
2016-03-02 14:45:00,57.74,57.74,57.71,57.73,18455.0,49.4946,49.4946,49.4689,49.486,18455.0
2016-03-02 14:50:00,57.74,57.74,57.71,57.71,35017.0,49.4946,49.4946,49.4689,49.4689,35017.0
2016-03-02 14:55:00,57.71,57.79,57.71,57.73,75321.0,49.4689,49.5374,49.4689,49.486,75321.0
2016-03-02 15:00:00,57.73,57.73,57.68,57.68,20793.0,49.486,49.486,49.4431,49.4431,20793.0
2016-03-02 15:05:00,57.69,57.69,57.61,57.64,53749.0,49.4517,49.4517,49.3831,49.4089,53749.0
2016-03-02 15:10:00,57.63,57.67,57.62,57.67,91039.0,49.4003,49.4346,49.3917,49.4346,91039.0
2016-03-02 15:15:00,57.66,57.67,57.64,57.65,44122.0,49.426,49.4346,49.4089,49.4174,44122.0
2016-03-02 15:20:00,57.65,57.7,57.64,57.69,80994.0,49.4174,49.4603,49.4089,49.4517,80994.0
2016-03-02 15:25:00,57.7,57.74,57.68,57.7,51105.0,49.4603,49.4946,49.4431,49.4603,51105.0
2016-03-02 15:30:00,57.71,57.73,57.65,57.73,42310.0,49.4689,49.486,49.4174,49.486,42310.0
2016-03-02 15:35:00,57.72,57.74,57.69,57.7,46903.0,49.4774,49.4946,49.4517,49.4603,46903.0
2016-03-02 15:40:00,57.71,57.77,57.7,57.75,45534.0,49.4689,49.5203,49.4603,49.5031,45534.0
2016-03-02 15:45:00,57.76,57.77,57.73,57.75,43154.0,49.5117,49.5203,49.486,49.5031,43154.0
2016-03-02 15:50:00,57.76,57.76,57.73,57.74,83748.0,49.5117,49.5117,49.486,49.4946,83748.0
2016-03-02 15:55:00,57.75,57.84,57.74,57.83,212293.0,49.5031,49.5803,49.4946,49.5717,212293.0
2016-03-03 09:30:00,57.64,57.85,57.64,57.74,32611.0,49.4089,49.5889,49.4089,49.4946,32611.0
2016-03-03 09:35:00,57.76,57.81,57.73,57.73,18358.0,49.5117,49.5546,49.486,49.486,18358.0
2016-03-03 09:40:00,57.73,57.75,57.69,57.72,47711.0,49.486,49.5031,49.4517,49.4774,47711.0
2016-03-03 09:45:00,57.71,57.8,57.71,57.72,19212.0,49.4689,49.546,49.4689,49.4774,19212.0
2016-03-03 09:50:00,57.73,57.75,57.67,57.69,17555.0,49.486,49.5031,49.4346,49.4517,17555.0
2016-03-03 09:55:00,57.68,57.68,57.55,57.55,13035.0,49.4431,49.4431,49.3317,49.3317,13035.0
2016-03-03 10:00:00,57.57,57.67,57.56,57.67,15502.0,49.3489,49.4346,49.3403,49.4346,15502.0
2016-03-03 10:05:00,57.67,57.68,57.61,57.61,13822.0,49.4346,49.4431,49.3831,49.3831,13822.0
2016-03-03 10:10:00,57.6,57.65,57.55,57.55,14034.0,49.3746,49.4174,49.3317,49.3317,14034.0
2016-03-03 10:15:00,57.56,57.57,57.52,57.55,9945.0,49.3403,49.3489,49.306,49.3317,9945.0
2016-03-03 10:20:00,57.56,57.58,57.53,57.55,6369.0,49.3403,49.3574,49.3146,49.3317,6369.0
2016-03-03 10:25:00,57.55,57.61,57.51,57.59,6516.0,49.3317,49.3831,49.2974,49.366,6516.0
2016-03-03 10:30:00,57.59,57.64,57.58,57.62,10180.0,49.366,49.4089,49.3574,49.3917,10180.0
2016-03-03 10:35:00,57.62,57.62,57.55,57.6,38571.0,49.3917,49.3917,49.3317,49.3746,38571.0
2016-03-03 10:40:00,57.59,57.59,57.49,57.5,16027.0,49.366,49.366,49.2803,49.2888,16027.0
2016-03-03 10:45:00,57.51,57.61,57.51,57.58,11318.0,49.2974,49.3831,49.2974,49.3574,11318.0
2016-03-03 10:50:00,57.59,57.64,57.58,57.61,6756.0,49.366,49.4089,49.3574,49.3831,6756.0
2016-03-03 10:55:00,57.63,57.68,57.63,57.64,12104.0,49.4003,49.4431,49.4003,49.4089,12104.0
2016-03-03 11:00:00,57.65,57.69,57.62,57.62,16703.0,49.4174,49.4517,49.3917,49.3917,16703.0
2016-03-03 11:05:00,57.62,57.63,57.52,57.53,32154.0,49.3917,49.4003,49.306,49.3146,32154.0
2016-03-03 11:10:00,57.53,57.58,57.52,57.54,22433.0,49.3146,49.3574,49.306,49.3231,22433.0
2016-03-03 11:15:00,57.54,57.56,57.53,57.55,11500.0,49.3231,49.3403,49.3146,49.3317,11500.0
2016-03-03 11:20:00,57.55,57.55,57.37,57.38,21389.0,49.3317,49.3317,49.1774,49.186,21389.0
2016-03-03 11:25:00,57.37,57.39,57.24,57.24,26917.0,49.1774,49.1946,49.066,49.066,26917.0
2016-03-03 11:30:00,57.25,57.31,57.25,57.3,23574.0,49.0745,49.126,49.0745,49.1174,23574.0
2016-03-03 11:35:00,57.31,57.31,57.26,57.3,23885.0,49.126,49.126,49.0831,49.1174,23885.0
2016-03-03 11:40:00,57.29,57.34,57.25,57.33,47049.0,49.1088,49.1517,49.0745,49.1431,47049.0
2016-03-03 11:45:00,57.32,57.36,57.31,57.34,13296.0,49.1346,49.1688,49.126,49.1517,13296.0
2016-03-03 11:50:00,57.34,57.39,57.33,57.36,10423.0,49.1517,49.1946,49.1431,49.1688,10423.0
2016-03-03 11:55:00,57.36,57.37,57.33,57.35,31472.0,49.1688,49.1774,49.1431,49.1603,31472.0
2016-03-03 12:00:00,57.35,57.38,57.34,57.38,32020.0,49.1603,49.186,49.1517,49.186,32020.0
2016-03-03 12:05:00,57.38,57.38,57.35,57.38,54459.0,49.186,49.186,49.1603,49.186,54459.0
2016-03-03 12:10:00,57.38,57.4,57.37,57.37,24613.0,49.186,49.2031,49.1774,49.1774,24613.0
2016-03-03 12:15:00,57.38,57.44,57.35,57.44,17201.0,49.186,49.2374,49.1603,49.2374,17201.0
2016-03-03 12:20:00,57.44,57.52,57.43,57.5,22217.0,49.2374,49.306,49.2288,49.2888,22217.0
2016-03-03 12:25:00,57.49,57.5,57.42,57.42,13451.0,49.2803,49.2888,49.2203,49.2203,13451.0
2016-03-03 12:30:00,57.42,57.43,57.4,57.42,18300.0,49.2203,49.2288,49.2031,49.2203,18300.0
2016-03-03 12:35:00,57.43,57.43,57.39,57.39,25950.0,49.2288,49.2288,49.1946,49.1946,25950.0
2016-03-03 12:40:00,57.4,57.42,57.39,57.42,16815.0,49.2031,49.2203,49.1946,49.2203,16815.0
2016-03-03 12:45:00,57.41,57.42,57.38,57.41,40502.0,49.2117,49.2203,49.186,49.2117,40502.0
2016-03-03 12:50:00,57.4,57.42,57.4,57.42,25110.0,49.2031,49.2203,49.2031,49.2203,25110.0
2016-03-03 12:55:00,57.42,57.43,57.4,57.42,46522.0,49.2203,49.2288,49.2031,49.2203,46522.0
2016-03-03 13:00:00,57.42,57.6,57.41,57.59,15501.0,49.2203,49.3746,49.2117,49.366,15501.0
2016-03-03 13:05:00,57.59,57.63,57.57,57.63,9110.0,49.366,49.4003,49.3489,49.4003,9110.0
2016-03-03 13:10:00,57.63,57.63,57.57,57.58,15331.0,49.4003,49.4003,49.3489,49.3574,15331.0
2016-03-03 13:15:00,57.57,57.57,57.5,57.51,25173.0,49.3489,49.3489,49.2888,49.2974,25173.0
2016-03-03 13:20:00,57.52,57.55,57.5,57.51,14919.0,49.306,49.3317,49.2888,49.2974,14919.0
2016-03-03 13:25:00,57.51,57.51,57.45,57.49,21124.0,49.2974,49.2974,49.246,49.2803,21124.0
2016-03-03 13:30:00,57.49,57.52,57.49,57.51,40391.0,49.2803,49.306,49.2803,49.2974,40391.0
2016-03-03 13:35:00,57.51,57.51,57.49,57.49,24629.0,49.2974,49.2974,49.2803,49.2803,24629.0
2016-03-03 13:40:00,57.49,57.55,57.49,57.53,50293.0,49.2803,49.3317,49.2803,49.3146,50293.0
2016-03-03 13:45:00,57.53,57.55,57.52,57.53,21594.0,49.3146,49.3317,49.306,49.3146,21594.0
2016-03-03 13:50:00,57.53,57.53,57.49,57.5,28595.0,49.3146,49.3146,49.2803,49.2888,28595.0
2016-03-03 13:55:00,57.49,57.51,57.47,57.47,55926.0,49.2803,49.2974,49.2631,49.2631,55926.0
2016-03-03 14:00:00,57.48,57.55,57.47,57.55,48398.0,49.2717,49.3317,49.2631,49.3317,48398.0
2016-03-03 14:05:00,57.55,57.61,57.55,57.58,22128.0,49.3317,49.3831,49.3317,49.3574,22128.0
2016-03-03 14:10:00,57.58,57.61,57.54,57.54,30346.0,49.3574,49.3831,49.3231,49.3231,30346.0
2016-03-03 14:15:00,57.55,57.56,57.51,57.53,36487.0,49.3317,49.3403,49.2974,49.3146,36487.0
2016-03-03 14:20:00,57.53,57.64,57.53,57.64,9883.0,49.3146,49.4089,49.3146,49.4089,9883.0
2016-03-03 14:25:00,57.62,57.67,57.62,57.64,12011.0,49.3917,49.4346,49.3917,49.4089,12011.0
2016-03-03 14:30:00,57.65,57.71,57.63,57.71,21070.0,49.4174,49.4689,49.4003,49.4689,21070.0
2016-03-03 14:35:00,57.71,57.71,57.64,57.71,23376.0,49.4689,49.4689,49.4089,49.4689,23376.0
2016-03-03 14:40:00,57.71,57.71,57.65,57.66,32171.0,49.4689,49.4689,49.4174,49.426,32171.0
2016-03-03 14:45:00,57.66,57.66,57.62,57.64,19945.0,49.426,49.426,49.3917,49.4089,19945.0
2016-03-03 14:50:00,57.65,57.66,57.63,57.65,23768.0,49.4174,49.426,49.4003,49.4174,23768.0
2016-03-03 14:55:00,57.65,57.66,57.6,57.6,39161.0,49.4174,49.426,49.3746,49.3746,39161.0
2016-03-03 15:00:00,57.6,57.65,57.59,57.59,29502.0,49.3746,49.4174,49.366,49.366,29502.0
2016-03-03 15:05:00,57.59,57.59,57.56,57.57,30529.0,49.366,49.366,49.3403,49.3489,30529.0
2016-03-03 15:10:00,57.57,57.62,57.55,57.62,30258.0,49.3489,49.3917,49.3317,49.3917,30258.0
2016-03-03 15:15:00,57.61,57.64,57.6,57.63,26357.0,49.3831,49.4089,49.3746,49.4003,26357.0
2016-03-03 15:20:00,57.63,57.7,57.62,57.7,19817.0,49.4003,49.4603,49.3917,49.4603,19817.0
2016-03-03 15:25:00,57.69,57.71,57.67,57.71,19731.0,49.4517,49.4689,49.4346,49.4689,19731.0
2016-03-03 15:30:00,57.71,57.76,57.69,57.76,22550.0,49.4689,49.5117,49.4517,49.5117,22550.0
2016-03-03 15:35:00,57.75,57.78,57.73,57.75,55436.0,49.5031,49.5289,49.486,49.5031,55436.0
2016-03-03 15:40:00,57.74,57.77,57.73,57.75,36774.0,49.4946,49.5203,49.486,49.5031,36774.0
2016-03-03 15:45:00,57.75,57.77,57.74,57.75,52238.0,49.5031,49.5203,49.4946,49.5031,52238.0
2016-03-03 15:50:00,57.75,57.76,57.74,57.75,65213.0,49.5031,49.5117,49.4946,49.5031,65213.0
2016-03-03 15:55:00,57.75,57.76,57.74,57.75,113952.0,49.5031,49.5117,49.4946,49.5031,113952.0
2016-03-04 09:30:00,58.0,58.1,57.64,57.83,105157.0,49.7174,49.8032,49.4089,49.5717,105157.0
2016-03-04 09:35:00,57.82,57.83,57.68,57.75,49303.0,49.5632,49.5717,49.4431,49.5031,49303.0
2016-03-04 09:40:00,57.75,57.81,57.69,57.8,36076.0,49.5031,49.5546,49.4517,49.546,36076.0
2016-03-04 09:45:00,57.81,57.81,57.69,57.69,19052.0,49.5546,49.5546,49.4517,49.4517,19052.0
2016-03-04 09:50:00,57.7,57.7,57.37,57.39,48291.0,49.4603,49.4603,49.1774,49.1946,48291.0
2016-03-04 09:55:00,57.39,57.54,57.39,57.54,43155.0,49.1946,49.3231,49.1946,49.3231,43155.0
2016-03-04 10:00:00,57.54,57.58,57.46,57.53,34956.0,49.3231,49.3574,49.2546,49.3146,34956.0
2016-03-04 10:05:00,57.52,57.57,57.49,57.56,40982.0,49.306,49.3489,49.2803,49.3403,40982.0
2016-03-04 10:10:00,57.55,57.6,57.49,57.57,52136.0,49.3317,49.3746,49.2803,49.3489,52136.0
2016-03-04 10:15:00,57.57,57.6,57.52,57.58,41016.0,49.3489,49.3746,49.306,49.3574,41016.0
2016-03-04 10:20:00,57.58,57.59,57.51,57.58,20288.0,49.3574,49.366,49.2974,49.3574,20288.0
2016-03-04 10:25:00,57.58,57.62,57.53,57.59,58714.0,49.3574,49.3917,49.3146,49.366,58714.0
2016-03-04 10:30:00,57.59,57.71,57.59,57.71,25656.0,49.366,49.4689,49.366,49.4689,25656.0
2016-03-04 10:35:00,57.73,57.77,57.73,57.73,19557.0,49.486,49.5203,49.486,49.486,19557.0
2016-03-04 10:40:00,57.74,57.81,57.74,57.81,74935.0,49.4946,49.5546,49.4946,49.5546,74935.0
2016-03-04 10:45:00,57.81,57.86,57.81,57.83,28735.0,49.5546,49.5974,49.5546,49.5717,28735.0
2016-03-04 10:50:00,57.83,57.89,57.81,57.86,33565.0,49.5717,49.6232,49.5546,49.5974,33565.0
2016-03-04 10:55:00,57.86,57.86,57.78,57.83,21288.0,49.5974,49.5974,49.5289,49.5717,21288.0
2016-03-04 11:00:00,57.84,57.93,57.83,57.92,29894.0,49.5803,49.6574,49.5717,49.6489,29894.0
2016-03-04 11:05:00,57.93,58.01,57.89,57.97,25804.0,49.6574,49.726,49.6232,49.6917,25804.0
2016-03-04 11:10:00,57.97,57.98,57.89,57.94,22009.0,49.6917,49.7003,49.6232,49.666,22009.0
2016-03-04 11:15:00,57.94,58.01,57.93,58.01,19365.0,49.666,49.726,49.6574,49.726,19365.0
2016-03-04 11:20:00,58.02,58.02,57.91,57.91,23111.0,49.7346,49.7346,49.6403,49.6403,23111.0
2016-03-04 11:25:00,57.92,57.93,57.8,57.81,24327.0,49.6489,49.6574,49.546,49.5546,24327.0
2016-03-04 11:30:00,57.81,57.92,57.81,57.89,39010.0,49.5546,49.6489,49.5546,49.6232,39010.0
2016-03-04 11:35:00,57.9,57.92,57.82,57.83,13900.0,49.6317,49.6489,49.5632,49.5717,13900.0
2016-03-04 11:40:00,57.82,57.83,57.76,57.81,34358.0,49.5632,49.5717,49.5117,49.5546,34358.0
2016-03-04 11:45:00,57.82,57.89,57.8,57.81,32738.0,49.5632,49.6232,49.546,49.5546,32738.0
2016-03-04 11:50:00,57.81,57.85,57.81,57.84,11380.0,49.5546,49.5889,49.5546,49.5803,11380.0
2016-03-04 11:55:00,57.85,57.94,57.84,57.94,16031.0,49.5889,49.666,49.5803,49.666,16031.0
2016-03-04 12:00:00,57.94,57.95,57.9,57.92,39722.0,49.666,49.6746,49.6317,49.6489,39722.0
2016-03-04 12:05:00,57.92,57.97,57.9,57.96,35055.0,49.6489,49.6917,49.6317,49.6832,35055.0
2016-03-04 12:10:00,57.97,57.97,57.9,57.9,34868.0,49.6917,49.6917,49.6317,49.6317,34868.0
2016-03-04 12:15:00,57.9,57.91,57.87,57.89,23556.0,49.6317,49.6403,49.606,49.6232,23556.0
2016-03-04 12:20:00,57.89,57.89,57.85,57.89,18394.0,49.6232,49.6232,49.5889,49.6232,18394.0
2016-03-04 12:25:00,57.88,57.93,57.88,57.93,12259.0,49.6146,49.6574,49.6146,49.6574,12259.0
2016-03-04 12:30:00,57.93,57.95,57.88,57.88,33657.0,49.6574,49.6746,49.6146,49.6146,33657.0
2016-03-04 12:35:00,57.88,57.9,57.85,57.85,16964.0,49.6146,49.6317,49.5889,49.5889,16964.0
2016-03-04 12:40:00,57.86,57.9,57.85,57.89,12864.0,49.5974,49.6317,49.5889,49.6232,12864.0
2016-03-04 12:45:00,57.9,57.93,57.86,57.93,21769.0,49.6317,49.6574,49.5974,49.6574,21769.0
2016-03-04 12:50:00,57.93,57.95,57.89,57.92,30948.0,49.6574,49.6746,49.6232,49.6489,30948.0
2016-03-04 12:55:00,57.93,57.93,57.91,57.91,6850.0,49.6574,49.6574,49.6403,49.6403,6850.0
2016-03-04 13:00:00,57.91,57.98,57.9,57.97,14696.0,49.6403,49.7003,49.6317,49.6917,14696.0
2016-03-04 13:05:00,57.97,57.98,57.95,57.96,10449.0,49.6917,49.7003,49.6746,49.6832,10449.0
2016-03-04 13:10:00,57.96,57.97,57.95,57.97,8870.0,49.6832,49.6917,49.6746,49.6917,8870.0
2016-03-04 13:15:00,57.97,57.97,57.95,57.95,15718.0,49.6917,49.6917,49.6746,49.6746,15718.0
2016-03-04 13:20:00,57.95,57.96,57.9,57.91,11085.0,49.6746,49.6832,49.6317,49.6403,11085.0
2016-03-04 13:25:00,57.91,57.92,57.9,57.92,13899.0,49.6403,49.6489,49.6317,49.6489,13899.0
2016-03-04 13:30:00,57.92,57.95,57.9,57.95,13315.0,49.6489,49.6746,49.6317,49.6746,13315.0
2016-03-04 13:35:00,57.94,57.95,57.9,57.92,21579.0,49.666,49.6746,49.6317,49.6489,21579.0
2016-03-04 13:40:00,57.93,58.01,57.93,57.98,18497.0,49.6574,49.726,49.6574,49.7003,18497.0
2016-03-04 13:45:00,57.98,58.01,57.98,57.98,27325.0,49.7003,49.726,49.7003,49.7003,27325.0
2016-03-04 13:50:00,57.98,58.02,57.97,58.01,31754.0,49.7003,49.7346,49.6917,49.726,31754.0
2016-03-04 13:55:00,58.0,58.02,57.99,58.0,37988.0,49.7174,49.7346,49.7089,49.7174,37988.0
2016-03-04 14:00:00,57.99,57.99,57.97,57.98,10244.0,49.7089,49.7089,49.6917,49.7003,10244.0
2016-03-04 14:05:00,57.98,58.01,57.98,58.0,22459.0,49.7003,49.726,49.7003,49.7174,22459.0
2016-03-04 14:10:00,57.99,58.0,57.98,57.99,37419.0,49.7089,49.7174,49.7003,49.7089,37419.0
2016-03-04 14:15:00,57.99,58.02,57.98,57.98,22654.0,49.7089,49.7346,49.7003,49.7003,22654.0
2016-03-04 14:20:00,57.98,58.01,57.96,58.0,28050.0,49.7003,49.726,49.6832,49.7174,28050.0
2016-03-04 14:25:00,58.0,58.01,57.94,57.98,22818.0,49.7174,49.726,49.666,49.7003,22818.0
2016-03-04 14:30:00,57.97,58.0,57.94,57.96,17724.0,49.6917,49.7174,49.666,49.6832,17724.0
2016-03-04 14:35:00,57.96,57.96,57.91,57.95,12962.0,49.6832,49.6832,49.6403,49.6746,12962.0
2016-03-04 14:40:00,57.95,57.95,57.85,57.88,46977.0,49.6746,49.6746,49.5889,49.6146,46977.0
2016-03-04 14:45:00,57.87,57.91,57.86,57.91,23871.0,49.606,49.6403,49.5974,49.6403,23871.0
2016-03-04 14:50:00,57.9,57.91,57.85,57.86,31753.0,49.6317,49.6403,49.5889,49.5974,31753.0
2016-03-04 14:55:00,57.86,57.86,57.76,57.76,59736.0,49.5974,49.5974,49.5117,49.5117,59736.0
2016-03-04 15:00:00,57.77,57.77,57.7,57.71,34850.0,49.5203,49.5203,49.4603,49.4689,34850.0
2016-03-04 15:05:00,57.71,57.76,57.69,57.76,69309.0,49.4689,49.5117,49.4517,49.5117,69309.0
2016-03-04 15:10:00,57.76,57.79,57.74,57.78,38838.0,49.5117,49.5374,49.4946,49.5289,38838.0
2016-03-04 15:15:00,57.78,57.86,57.77,57.85,22258.0,49.5289,49.5974,49.5203,49.5889,22258.0
2016-03-04 15:20:00,57.86,57.88,57.83,57.87,32721.0,49.5974,49.6146,49.5717,49.606,32721.0
2016-03-04 15:25:00,57.88,57.98,57.87,57.98,36242.0,49.6146,49.7003,49.606,49.7003,36242.0
2016-03-04 15:30:00,57.97,57.99,57.94,57.96,53484.0,49.6917,49.7089,49.666,49.6832,53484.0
2016-03-04 15:35:00,57.96,57.97,57.94,57.96,44177.0,49.6832,49.6917,49.666,49.6832,44177.0
2016-03-04 15:40:00,57.97,58.01,57.96,57.99,49965.0,49.6917,49.726,49.6832,49.7089,49965.0
2016-03-04 15:45:00,58.0,58.08,58.0,58.05,107576.0,49.7174,49.786,49.7174,49.7603,107576.0
2016-03-04 15:50:00,58.05,58.07,58.02,58.05,166217.0,49.7603,49.7775,49.7346,49.7603,166217.0
2016-03-04 15:55:00,58.05,58.06,57.97,58.0,177079.0,49.7603,49.7689,49.6917,49.7174,177079.0
2016-03-07 09:30:00,57.48,57.78,57.25,57.34,68720.0,49.2717,49.5289,49.0745,49.1517,68720.0
2016-03-07 09:35:00,57.31,57.44,57.3,57.43,77143.0,49.126,49.2374,49.1174,49.2288,77143.0
2016-03-07 09:40:00,57.41,57.41,57.28,57.3,39647.0,49.2117,49.2117,49.1003,49.1174,39647.0
2016-03-07 09:45:00,57.3,57.3,57.21,57.23,23963.0,49.1174,49.1174,49.0403,49.0574,23963.0
2016-03-07 09:50:00,57.22,57.24,57.18,57.22,20963.0,49.0488,49.066,49.0145,49.0488,20963.0
2016-03-07 09:55:00,57.22,57.26,57.15,57.16,29084.0,49.0488,49.0831,48.9888,48.9974,29084.0
2016-03-07 10:00:00,57.15,57.16,57.1,57.1,32421.0,48.9888,48.9974,48.946,48.946,32421.0
2016-03-07 10:05:00,57.11,57.12,56.98,56.99,76334.0,48.9545,48.9631,48.8431,48.8517,76334.0
2016-03-07 10:10:00,57.01,57.04,56.99,57.02,86380.0,48.8688,48.8945,48.8517,48.8774,86380.0
2016-03-07 10:15:00,57.02,57.09,57.01,57.06,45860.0,48.8774,48.9374,48.8688,48.9117,45860.0
2016-03-07 10:20:00,57.05,57.1,57.04,57.1,40071.0,48.9031,48.946,48.8945,48.946,40071.0
2016-03-07 10:25:00,57.1,57.16,57.1,57.14,15853.0,48.946,48.9974,48.946,48.9803,15853.0
2016-03-07 10:30:00,57.15,57.24,57.15,57.22,24449.0,48.9888,49.066,48.9888,49.0488,24449.0
2016-03-07 10:35:00,57.23,57.37,57.19,57.34,41733.0,49.0574,49.1774,49.0231,49.1517,41733.0
2016-03-07 10:40:00,57.36,57.42,57.33,57.34,31254.0,49.1688,49.2203,49.1431,49.1517,31254.0
2016-03-07 10:45:00,57.34,57.35,57.31,57.33,15011.0,49.1517,49.1603,49.126,49.1431,15011.0
2016-03-07 10:50:00,57.34,57.38,57.33,57.37,14855.0,49.1517,49.186,49.1431,49.1774,14855.0
2016-03-07 10:55:00,57.37,57.38,57.33,57.38,19758.0,49.1774,49.186,49.1431,49.186,19758.0
2016-03-07 11:00:00,57.39,57.45,57.35,57.35,21947.0,49.1946,49.246,49.1603,49.1603,21947.0
2016-03-07 11:05:00,57.35,57.37,57.31,57.35,14930.0,49.1603,49.1774,49.126,49.1603,14930.0
2016-03-07 11:10:00,57.36,57.47,57.35,57.47,14963.0,49.1688,49.2631,49.1603,49.2631,14963.0
2016-03-07 11:15:00,57.47,57.49,57.41,57.46,20093.0,49.2631,49.2803,49.2117,49.2546,20093.0
2016-03-07 11:20:00,57.46,57.56,57.45,57.55,19622.0,49.2546,49.3403,49.246,49.3317,19622.0
2016-03-07 11:25:00,57.56,57.56,57.51,57.55,12598.0,49.3403,49.3403,49.2974,49.3317,12598.0
2016-03-07 11:30:00,57.55,57.56,57.5,57.53,18420.0,49.3317,49.3403,49.2888,49.3146,18420.0
2016-03-07 11:35:00,57.52,57.62,57.51,57.6,12587.0,49.306,49.3917,49.2974,49.3746,12587.0
2016-03-07 11:40:00,57.61,57.64,57.59,57.63,13161.0,49.3831,49.4089,49.366,49.4003,13161.0
2016-03-07 11:45:00,57.63,57.72,57.62,57.72,44575.0,49.4003,49.4774,49.3917,49.4774,44575.0
2016-03-07 11:50:00,57.7,57.73,57.69,57.73,16608.0,49.4603,49.486,49.4517,49.486,16608.0
2016-03-07 11:55:00,57.72,57.76,57.7,57.76,14351.0,49.4774,49.5117,49.4603,49.5117,14351.0
2016-03-07 12:00:00,57.76,57.76,57.72,57.73,15290.0,49.5117,49.5117,49.4774,49.486,15290.0
2016-03-07 12:05:00,57.73,57.76,57.72,57.75,15409.0,49.486,49.5117,49.4774,49.5031,15409.0
2016-03-07 12:10:00,57.75,57.8,57.69,57.7,26797.0,49.5031,49.546,49.4517,49.4603,26797.0
2016-03-07 12:15:00,57.71,57.72,57.69,57.69,11287.0,49.4689,49.4774,49.4517,49.4517,11287.0
2016-03-07 12:20:00,57.7,57.75,57.66,57.74,87303.0,49.4603,49.5031,49.426,49.4946,87303.0
2016-03-07 12:25:00,57.74,57.81,57.74,57.81,7750.0,49.4946,49.5546,49.4946,49.5546,7750.0
2016-03-07 12:30:00,57.8,57.89,57.8,57.89,12130.0,49.546,49.6232,49.546,49.6232,12130.0
2016-03-07 12:35:00,57.89,57.91,57.86,57.87,12533.0,49.6232,49.6403,49.5974,49.606,12533.0
2016-03-07 12:40:00,57.88,57.94,57.86,57.88,17415.0,49.6146,49.666,49.5974,49.6146,17415.0
2016-03-07 12:45:00,57.88,57.89,57.81,57.83,13754.0,49.6146,49.6232,49.5546,49.5717,13754.0
2016-03-07 12:50:00,57.84,57.87,57.84,57.87,8078.0,49.5803,49.606,49.5803,49.606,8078.0
2016-03-07 12:55:00,57.88,57.92,57.87,57.9,11178.0,49.6146,49.6489,49.606,49.6317,11178.0
2016-03-07 13:00:00,57.9,57.92,57.89,57.91,15582.0,49.6317,49.6489,49.6232,49.6403,15582.0
2016-03-07 13:05:00,57.91,57.97,57.9,57.95,18022.0,49.6403,49.6917,49.6317,49.6746,18022.0
2016-03-07 13:10:00,57.94,57.96,57.86,57.86,34965.0,49.666,49.6832,49.5974,49.5974,34965.0
2016-03-07 13:15:00,57.86,57.88,57.79,57.81,30477.0,49.5974,49.6146,49.5374,49.5546,30477.0
2016-03-07 13:20:00,57.8,57.81,57.7,57.72,16731.0,49.546,49.5546,49.4603,49.4774,16731.0
2016-03-07 13:25:00,57.72,57.72,57.66,57.66,20605.0,49.4774,49.4774,49.426,49.426,20605.0
2016-03-07 13:30:00,57.67,57.69,57.59,57.61,16826.0,49.4346,49.4517,49.366,49.3831,16826.0
2016-03-07 13:35:00,57.61,57.61,57.57,57.59,17526.0,49.3831,49.3831,49.3489,49.366,17526.0
2016-03-07 13:40:00,57.59,57.72,57.59,57.71,11674.0,49.366,49.4774,49.366,49.4689,11674.0
2016-03-07 13:45:00,57.71,57.72,57.7,57.72,3609.0,49.4689,49.4774,49.4603,49.4774,3609.0
2016-03-07 13:50:00,57.72,57.76,57.69,57.7,18482.0,49.4774,49.5117,49.4517,49.4603,18482.0
2016-03-07 13:55:00,57.7,57.73,57.66,57.66,26300.0,49.4603,49.486,49.426,49.426,26300.0
2016-03-07 14:00:00,57.67,57.72,57.62,57.62,33533.0,49.4346,49.4774,49.3917,49.3917,33533.0
2016-03-07 14:05:00,57.62,57.69,57.62,57.67,14623.0,49.3917,49.4517,49.3917,49.4346,14623.0
2016-03-07 14:10:00,57.66,57.68,57.65,57.67,13117.0,49.426,49.4431,49.4174,49.4346,13117.0
2016-03-07 14:15:00,57.66,57.67,57.59,57.59,16260.0,49.426,49.4346,49.366,49.366,16260.0
2016-03-07 14:20:00,57.59,57.67,57.58,57.65,13942.0,49.366,49.4346,49.3574,49.4174,13942.0
2016-03-07 14:25:00,57.65,57.66,57.58,57.6,16732.0,49.4174,49.426,49.3574,49.3746,16732.0
2016-03-07 14:30:00,57.59,57.61,57.54,57.54,20789.0,49.366,49.3831,49.3231,49.3231,20789.0
2016-03-07 14:35:00,57.54,57.54,57.47,57.53,19159.0,49.3231,49.3231,49.2631,49.3146,19159.0
2016-03-07 14:40:00,57.53,57.55,57.51,57.54,13136.0,49.3146,49.3317,49.2974,49.3231,13136.0
2016-03-07 14:45:00,57.55,57.59,57.53,57.58,18045.0,49.3317,49.366,49.3146,49.3574,18045.0
2016-03-07 14:50:00,57.57,57.6,57.55,57.57,37967.0,49.3489,49.3746,49.3317,49.3489,37967.0
2016-03-07 14:55:00,57.57,57.57,57.54,57.56,13882.0,49.3489,49.3489,49.3231,49.3403,13882.0
2016-03-07 15:00:00,57.57,57.57,57.5,57.51,20174.0,49.3489,49.3489,49.2888,49.2974,20174.0
2016-03-07 15:05:00,57.5,57.54,57.46,57.54,19733.0,49.2888,49.3231,49.2546,49.3231,19733.0
2016-03-07 15:10:00,57.53,57.57,57.53,57.57,15040.0,49.3146,49.3489,49.3146,49.3489,15040.0
2016-03-07 15:15:00,57.57,57.62,57.56,57.6,30770.0,49.3489,49.3917,49.3403,49.3746,30770.0
2016-03-07 15:20:00,57.61,57.61,57.54,57.58,38581.0,49.3831,49.3831,49.3231,49.3574,38581.0
2016-03-07 15:25:00,57.59,57.64,57.58,57.6,30939.0,49.366,49.4089,49.3574,49.3746,30939.0
2016-03-07 15:30:00,57.61,57.66,57.59,57.65,32744.0,49.3831,49.426,49.366,49.4174,32744.0
2016-03-07 15:35:00,57.66,57.71,57.65,57.67,46508.0,49.426,49.4689,49.4174,49.4346,46508.0
2016-03-07 15:40:00,57.67,57.68,57.63,57.66,40127.0,49.4346,49.4431,49.4003,49.426,40127.0
2016-03-07 15:45:00,57.65,57.68,57.58,57.61,38232.0,49.4174,49.4431,49.3574,49.3831,38232.0
2016-03-07 15:50:00,57.62,57.63,57.6,57.61,38992.0,49.3917,49.4003,49.3746,49.3831,38992.0
2016-03-07 15:55:00,57.61,57.68,57.54,57.68,126399.0,49.3831,49.4431,49.3231,49.4431,126399.0
2016-03-08 09:30:00,57.37,57.49,57.36,57.43,37910.0,49.1774,49.2803,49.1688,49.2288,37910.0
2016-03-08 09:35:00,57.42,57.47,57.38,57.38,29479.0,49.2203,49.2631,49.186,49.186,29479.0
2016-03-08 09:40:00,57.37,57.5,57.35,57.48,22540.0,49.1774,49.2888,49.1603,49.2717,22540.0
2016-03-08 09:45:00,57.48,57.6,57.46,57.55,16722.0,49.2717,49.3746,49.2546,49.3317,16722.0
2016-03-08 09:50:00,57.54,57.57,57.42,57.43,15290.0,49.3231,49.3489,49.2203,49.2288,15290.0
2016-03-08 09:55:00,57.43,57.43,57.29,57.29,39709.0,49.2288,49.2288,49.1088,49.1088,39709.0
2016-03-08 10:00:00,57.31,57.49,57.31,57.46,30993.0,49.126,49.2803,49.126,49.2546,30993.0
2016-03-08 10:05:00,57.46,57.49,57.42,57.43,17960.0,49.2546,49.2803,49.2203,49.2288,17960.0
2016-03-08 10:10:00,57.44,57.55,57.44,57.53,17156.0,49.2374,49.3317,49.2374,49.3146,17156.0
2016-03-08 10:15:00,57.52,57.55,57.51,57.51,16384.0,49.306,49.3317,49.2974,49.2974,16384.0
2016-03-08 10:20:00,57.51,57.55,57.49,57.5,19411.0,49.2974,49.3317,49.2803,49.2888,19411.0
2016-03-08 10:25:00,57.48,57.55,57.46,57.52,26277.0,49.2717,49.3317,49.2546,49.306,26277.0
2016-03-08 10:30:00,57.52,57.68,57.49,57.66,48931.0,49.306,49.4431,49.2803,49.426,48931.0
2016-03-08 10:35:00,57.66,57.73,57.64,57.73,16812.0,49.426,49.486,49.4089,49.486,16812.0
2016-03-08 10:40:00,57.72,57.72,57.6,57.6,23265.0,49.4774,49.4774,49.3746,49.3746,23265.0
2016-03-08 10:45:00,57.61,57.61,57.53,57.54,28479.0,49.3831,49.3831,49.3146,49.3231,28479.0
2016-03-08 10:50:00,57.54,57.66,57.54,57.62,31271.0,49.3231,49.426,49.3231,49.3917,31271.0
2016-03-08 10:55:00,57.62,57.65,57.56,57.64,30621.0,49.3917,49.4174,49.3403,49.4089,30621.0
2016-03-08 11:00:00,57.65,57.74,57.63,57.73,25039.0,49.4174,49.4946,49.4003,49.486,25039.0
2016-03-08 11:05:00,57.73,57.8,57.71,57.75,26930.0,49.486,49.546,49.4689,49.5031,26930.0
2016-03-08 11:10:00,57.75,57.78,57.74,57.77,33457.0,49.5031,49.5289,49.4946,49.5203,33457.0
2016-03-08 11:15:00,57.76,57.85,57.76,57.8,20044.0,49.5117,49.5889,49.5117,49.546,20044.0
2016-03-08 11:20:00,57.8,57.87,57.79,57.87,64818.0,49.546,49.606,49.5374,49.606,64818.0
2016-03-08 11:25:00,57.88,58.05,57.87,57.91,81086.0,49.6146,49.7603,49.606,49.6403,81086.0
2016-03-08 11:30:00,57.91,57.94,57.84,57.84,33024.0,49.6403,49.666,49.5803,49.5803,33024.0
2016-03-08 11:35:00,57.85,57.88,57.79,57.8,15630.0,49.5889,49.6146,49.5374,49.546,15630.0
2016-03-08 11:40:00,57.81,57.93,57.78,57.86,36368.0,49.5546,49.6574,49.5289,49.5974,36368.0
2016-03-08 11:45:00,57.87,57.9,57.85,57.86,11278.0,49.606,49.6317,49.5889,49.5974,11278.0
2016-03-08 11:50:00,57.85,58.02,57.85,58.0,17177.0,49.5889,49.7346,49.5889,49.7174,17177.0
2016-03-08 11:55:00,57.99,58.03,57.98,58.02,22420.0,49.7089,49.7432,49.7003,49.7346,22420.0
2016-03-08 12:00:00,58.0,58.0,57.94,57.99,14841.0,49.7174,49.7174,49.666,49.7089,14841.0
2016-03-08 12:05:00,58.0,58.08,58.0,58.07,25299.0,49.7174,49.786,49.7174,49.7775,25299.0
2016-03-08 12:10:00,58.07,58.12,58.06,58.08,14212.0,49.7775,49.8203,49.7689,49.786,14212.0
2016-03-08 12:15:00,58.07,58.12,58.07,58.09,16844.0,49.7775,49.8203,49.7775,49.7946,16844.0
2016-03-08 12:20:00,58.08,58.16,58.06,58.09,14336.0,49.786,49.8546,49.7689,49.7946,14336.0
2016-03-08 12:25:00,58.09,58.09,58.0,58.01,13692.0,49.7946,49.7946,49.7174,49.726,13692.0
2016-03-08 12:30:00,58.03,58.03,57.93,57.93,13034.0,49.7432,49.7432,49.6574,49.6574,13034.0
2016-03-08 12:35:00,57.93,57.94,57.91,57.92,5102.0,49.6574,49.666,49.6403,49.6489,5102.0
2016-03-08 12:40:00,57.92,57.93,57.86,57.86,11792.0,49.6489,49.6574,49.5974,49.5974,11792.0
2016-03-08 12:45:00,57.86,57.86,57.78,57.79,36691.0,49.5974,49.5974,49.5289,49.5374,36691.0
2016-03-08 12:50:00,57.79,57.79,57.74,57.75,21861.0,49.5374,49.5374,49.4946,49.5031,21861.0
2016-03-08 12:55:00,57.75,57.83,57.74,57.83,17620.0,49.5031,49.5717,49.4946,49.5717,17620.0
2016-03-08 13:00:00,57.83,57.87,57.81,57.84,11714.0,49.5717,49.606,49.5546,49.5803,11714.0
2016-03-08 13:05:00,57.84,57.85,57.79,57.8,15837.0,49.5803,49.5889,49.5374,49.546,15837.0
2016-03-08 13:10:00,57.79,57.8,57.74,57.74,10452.0,49.5374,49.546,49.4946,49.4946,10452.0
2016-03-08 13:15:00,57.74,57.75,57.71,57.73,14311.0,49.4946,49.5031,49.4689,49.486,14311.0
2016-03-08 13:20:00,57.73,57.77,57.72,57.75,19311.0,49.486,49.5203,49.4774,49.5031,19311.0
2016-03-08 13:25:00,57.76,57.76,57.72,57.75,18343.0,49.5117,49.5117,49.4774,49.5031,18343.0
2016-03-08 13:30:00,57.76,57.84,57.75,57.78,23346.0,49.5117,49.5803,49.5031,49.5289,23346.0
2016-03-08 13:35:00,57.77,57.8,57.77,57.8,21363.0,49.5203,49.546,49.5203,49.546,21363.0
2016-03-08 13:40:00,57.8,57.8,57.73,57.74,8279.0,49.546,49.546,49.486,49.4946,8279.0
2016-03-08 13:45:00,57.73,57.77,57.71,57.76,18911.0,49.486,49.5203,49.4689,49.5117,18911.0
2016-03-08 13:50:00,57.75,57.75,57.68,57.68,15847.0,49.5031,49.5031,49.4431,49.4431,15847.0
2016-03-08 13:55:00,57.69,57.71,57.67,57.68,8512.0,49.4517,49.4689,49.4346,49.4431,8512.0
2016-03-08 14:00:00,57.68,57.73,57.64,57.72,29656.0,49.4431,49.486,49.4089,49.4774,29656.0
2016-03-08 14:05:00,57.73,57.83,57.72,57.82,8038.0,49.486,49.5717,49.4774,49.5632,8038.0
2016-03-08 14:10:00,57.84,57.84,57.77,57.78,11230.0,49.5803,49.5803,49.5203,49.5289,11230.0
2016-03-08 14:15:00,57.78,57.81,57.71,57.73,26729.0,49.5289,49.5546,49.4689,49.486,26729.0
2016-03-08 14:20:00,57.73,57.75,57.69,57.69,11382.0,49.486,49.5031,49.4517,49.4517,11382.0
2016-03-08 14:25:00,57.68,57.7,57.62,57.64,15685.0,49.4431,49.4603,49.3917,49.4089,15685.0
2016-03-08 14:30:00,57.64,57.65,57.61,57.62,15360.0,49.4089,49.4174,49.3831,49.3917,15360.0
2016-03-08 14:35:00,57.63,57.67,57.59,57.59,12721.0,49.4003,49.4346,49.366,49.366,12721.0
2016-03-08 14:40:00,57.6,57.61,57.58,57.59,16781.0,49.3746,49.3831,49.3574,49.366,16781.0
2016-03-08 14:45:00,57.59,57.65,57.58,57.59,22747.0,49.366,49.4174,49.3574,49.366,22747.0
2016-03-08 14:50:00,57.58,57.61,57.55,57.59,16805.0,49.3574,49.3831,49.3317,49.366,16805.0
2016-03-08 14:55:00,57.58,57.61,57.56,57.59,26414.0,49.3574,49.3831,49.3403,49.366,26414.0
2016-03-08 15:00:00,57.58,57.61,57.51,57.51,22602.0,49.3574,49.3831,49.2974,49.2974,22602.0
2016-03-08 15:05:00,57.51,57.58,57.51,57.55,23461.0,49.2974,49.3574,49.2974,49.3317,23461.0
2016-03-08 15:10:00,57.55,57.57,57.52,57.54,28024.0,49.3317,49.3489,49.306,49.3231,28024.0
2016-03-08 15:15:00,57.55,57.55,57.46,57.47,34612.0,49.3317,49.3317,49.2546,49.2631,34612.0
2016-03-08 15:20:00,57.48,57.55,57.47,57.55,26237.0,49.2717,49.3317,49.2631,49.3317,26237.0
2016-03-08 15:25:00,57.55,57.55,57.47,57.47,19067.0,49.3317,49.3317,49.2631,49.2631,19067.0
2016-03-08 15:30:00,57.46,57.48,57.44,57.47,54121.0,49.2546,49.2717,49.2374,49.2631,54121.0
2016-03-08 15:35:00,57.48,57.51,57.44,57.47,36571.0,49.2717,49.2974,49.2374,49.2631,36571.0
2016-03-08 15:40:00,57.47,57.49,57.42,57.48,60302.0,49.2631,49.2803,49.2203,49.2717,60302.0
2016-03-08 15:45:00,57.48,57.53,57.45,57.53,63130.0,49.2717,49.3146,49.246,49.3146,63130.0
2016-03-08 15:50:00,57.53,57.55,57.5,57.51,50828.0,49.3146,49.3317,49.2888,49.2974,50828.0
2016-03-08 15:55:00,57.52,57.53,57.41,57.44,190861.0,49.306,49.3146,49.2117,49.2374,190861.0
2016-03-09 09:30:00,57.38,57.7,57.11,57.64,25970.0,49.186,49.4603,48.9545,49.4089,25970.0
2016-03-09 09:35:00,57.63,57.71,57.48,57.68,12285.0,49.4003,49.4689,49.2717,49.4431,12285.0
2016-03-09 09:40:00,57.7,57.78,57.69,57.77,8945.0,49.4603,49.5289,49.4517,49.5203,8945.0
2016-03-09 09:45:00,57.76,57.82,57.72,57.76,12102.0,49.5117,49.5632,49.4774,49.5117,12102.0
2016-03-09 09:50:00,57.75,57.8,57.69,57.79,16684.0,49.5031,49.546,49.4517,49.5374,16684.0
2016-03-09 09:55:00,57.8,57.81,57.68,57.71,11910.0,49.546,49.5546,49.4431,49.4689,11910.0
2016-03-09 10:00:00,57.73,57.76,57.65,57.7,9706.0,49.486,49.5117,49.4174,49.4603,9706.0
2016-03-09 10:05:00,57.69,57.7,57.64,57.66,8672.0,49.4517,49.4603,49.4089,49.426,8672.0
2016-03-09 10:10:00,57.64,57.71,57.62,57.68,7359.0,49.4089,49.4689,49.3917,49.4431,7359.0
2016-03-09 10:15:00,57.68,57.74,57.62,57.62,6556.0,49.4431,49.4946,49.3917,49.3917,6556.0
2016-03-09 10:20:00,57.62,57.7,57.62,57.69,8347.0,49.3917,49.4603,49.3917,49.4517,8347.0
2016-03-09 10:25:00,57.7,57.76,57.69,57.71,6512.0,49.4603,49.5117,49.4517,49.4689,6512.0
2016-03-09 10:30:00,57.72,57.82,57.72,57.8,10279.0,49.4774,49.5632,49.4774,49.546,10279.0
2016-03-09 10:35:00,57.82,57.88,57.79,57.84,17857.0,49.5632,49.6146,49.5374,49.5803,17857.0
2016-03-09 10:40:00,57.84,57.86,57.8,57.81,8922.0,49.5803,49.5974,49.546,49.5546,8922.0
2016-03-09 10:45:00,57.81,57.82,57.75,57.75,12692.0,49.5546,49.5632,49.5031,49.5031,12692.0
2016-03-09 10:50:00,57.74,57.74,57.52,57.55,16956.0,49.4946,49.4946,49.306,49.3317,16956.0
2016-03-09 10:55:00,57.52,57.59,57.51,57.57,5607.0,49.306,49.366,49.2974,49.3489,5607.0
2016-03-09 11:00:00,57.57,57.61,57.57,57.58,6594.0,49.3489,49.3831,49.3489,49.3574,6594.0
2016-03-09 11:05:00,57.58,57.61,57.56,57.6,9340.0,49.3574,49.3831,49.3403,49.3746,9340.0
2016-03-09 11:10:00,57.6,57.63,57.56,57.57,12609.0,49.3746,49.4003,49.3403,49.3489,12609.0
2016-03-09 11:15:00,57.57,57.65,57.57,57.65,8648.0,49.3489,49.4174,49.3489,49.4174,8648.0
2016-03-09 11:20:00,57.66,57.75,57.64,57.74,5390.0,49.426,49.5031,49.4089,49.4946,5390.0
2016-03-09 11:25:00,57.74,57.77,57.74,57.75,6220.0,49.4946,49.5203,49.4946,49.5031,6220.0
2016-03-09 11:30:00,57.76,57.77,57.6,57.6,9106.0,49.5117,49.5203,49.3746,49.3746,9106.0
2016-03-09 11:35:00,57.62,57.67,57.61,57.67,5938.0,49.3917,49.4346,49.3831,49.4346,5938.0
2016-03-09 11:40:00,57.67,57.67,57.6,57.65,6022.0,49.4346,49.4346,49.3746,49.4174,6022.0
2016-03-09 11:45:00,57.64,57.64,57.59,57.61,4820.0,49.4089,49.4089,49.366,49.3831,4820.0
2016-03-09 11:50:00,57.61,57.71,57.61,57.69,6420.0,49.3831,49.4689,49.3831,49.4517,6420.0
2016-03-09 11:55:00,57.71,57.72,57.66,57.68,6005.0,49.4689,49.4774,49.426,49.4431,6005.0
2016-03-09 12:00:00,57.68,57.68,57.62,57.66,3100.0,49.4431,49.4431,49.3917,49.426,3100.0
2016-03-09 12:05:00,57.65,57.65,57.61,57.61,4369.0,49.4174,49.4174,49.3831,49.3831,4369.0
2016-03-09 12:10:00,57.62,57.63,57.61,57.63,2400.0,49.3917,49.4003,49.3831,49.4003,2400.0
2016-03-09 12:15:00,57.64,57.65,57.59,57.63,6199.0,49.4089,49.4174,49.366,49.4003,6199.0
2016-03-09 12:20:00,57.62,57.67,57.62,57.66,3266.0,49.3917,49.4346,49.3917,49.426,3266.0
2016-03-09 12:25:00,57.67,57.7,57.64,57.7,6750.0,49.4346,49.4603,49.4089,49.4603,6750.0
2016-03-09 12:30:00,57.71,57.72,57.65,57.66,9703.0,49.4689,49.4774,49.4174,49.426,9703.0
2016-03-09 12:35:00,57.65,57.69,57.63,57.69,8162.0,49.4174,49.4517,49.4003,49.4517,8162.0
2016-03-09 12:40:00,57.69,57.69,57.6,57.61,9883.0,49.4517,49.4517,49.3746,49.3831,9883.0
2016-03-09 12:45:00,57.61,57.63,57.59,57.59,6917.0,49.3831,49.4003,49.366,49.366,6917.0
2016-03-09 12:50:00,57.59,57.6,57.56,57.56,3645.0,49.366,49.3746,49.3403,49.3403,3645.0
2016-03-09 12:55:00,57.55,57.59,57.55,57.55,4427.0,49.3317,49.366,49.3317,49.3317,4427.0
2016-03-09 13:00:00,57.55,57.6,57.54,57.6,5400.0,49.3317,49.3746,49.3231,49.3746,5400.0
2016-03-09 13:05:00,57.58,57.59,57.56,57.57,4950.0,49.3574,49.366,49.3403,49.3489,4950.0
2016-03-09 13:10:00,57.55,57.64,57.55,57.64,6362.0,49.3317,49.4089,49.3317,49.4089,6362.0
2016-03-09 13:15:00,57.63,57.65,57.58,57.59,9025.0,49.4003,49.4174,49.3574,49.366,9025.0
2016-03-09 13:20:00,57.6,57.6,57.57,57.58,4911.0,49.3746,49.3746,49.3489,49.3574,4911.0
2016-03-09 13:25:00,57.57,57.6,57.57,57.6,3958.0,49.3489,49.3746,49.3489,49.3746,3958.0
2016-03-09 13:30:00,57.6,57.64,57.6,57.62,8704.0,49.3746,49.4089,49.3746,49.3917,8704.0
2016-03-09 13:35:00,57.62,57.67,57.62,57.63,4163.0,49.3917,49.4346,49.3917,49.4003,4163.0
2016-03-09 13:40:00,57.63,57.66,57.62,57.65,6746.0,49.4003,49.426,49.3917,49.4174,6746.0
2016-03-09 13:45:00,57.65,57.73,57.65,57.73,8675.0,49.4174,49.486,49.4174,49.486,8675.0
2016-03-09 13:50:00,57.74,57.74,57.68,57.73,11975.0,49.4946,49.4946,49.4431,49.486,11975.0
2016-03-09 13:55:00,57.74,57.76,57.7,57.71,12548.0,49.4946,49.5117,49.4603,49.4689,12548.0
2016-03-09 14:00:00,57.71,57.72,57.69,57.71,6139.0,49.4689,49.4774,49.4517,49.4689,6139.0
2016-03-09 14:05:00,57.71,57.72,57.69,57.72,17413.0,49.4689,49.4774,49.4517,49.4774,17413.0
2016-03-09 14:10:00,57.72,57.72,57.68,57.68,4308.0,49.4774,49.4774,49.4431,49.4431,4308.0
2016-03-09 14:15:00,57.69,57.74,57.69,57.72,16485.0,49.4517,49.4946,49.4517,49.4774,16485.0
2016-03-09 14:20:00,57.72,57.72,57.68,57.7,7870.0,49.4774,49.4774,49.4431,49.4603,7870.0
2016-03-09 14:25:00,57.69,57.76,57.68,57.75,10549.0,49.4517,49.5117,49.4431,49.5031,10549.0
2016-03-09 14:30:00,57.76,57.76,57.68,57.69,7909.0,49.5117,49.5117,49.4431,49.4517,7909.0
2016-03-09 14:35:00,57.68,57.71,57.67,57.71,15240.0,49.4431,49.4689,49.4346,49.4689,15240.0
2016-03-09 14:40:00,57.7,57.72,57.7,57.72,8315.0,49.4603,49.4774,49.4603,49.4774,8315.0
2016-03-09 14:45:00,57.73,57.74,57.69,57.71,14738.0,49.486,49.4946,49.4517,49.4689,14738.0
2016-03-09 14:50:00,57.7,57.7,57.63,57.65,9588.0,49.4603,49.4603,49.4003,49.4174,9588.0
2016-03-09 14:55:00,57.66,57.67,57.63,57.66,8700.0,49.426,49.4346,49.4003,49.426,8700.0
2016-03-09 15:00:00,57.65,57.69,57.64,57.68,7413.0,49.4174,49.4517,49.4089,49.4431,7413.0
2016-03-09 15:05:00,57.68,57.69,57.59,57.59,10463.0,49.4431,49.4517,49.366,49.366,10463.0
2016-03-09 15:10:00,57.59,57.59,57.54,57.54,10002.0,49.366,49.366,49.3231,49.3231,10002.0
2016-03-09 15:15:00,57.54,57.58,57.54,57.54,14963.0,49.3231,49.3574,49.3231,49.3231,14963.0
2016-03-09 15:20:00,57.54,57.55,57.48,57.5,12495.0,49.3231,49.3317,49.2717,49.2888,12495.0
2016-03-09 15:25:00,57.51,57.57,57.5,57.56,11488.0,49.2974,49.3489,49.2888,49.3403,11488.0
2016-03-09 15:30:00,57.55,57.65,57.55,57.62,19982.0,49.3317,49.4174,49.3317,49.3917,19982.0
2016-03-09 15:35:00,57.62,57.64,57.55,57.62,50970.0,49.3917,49.4089,49.3317,49.3917,50970.0
2016-03-09 15:40:00,57.61,57.66,57.58,57.62,21219.0,49.3831,49.426,49.3574,49.3917,21219.0
2016-03-09 15:45:00,57.62,57.62,57.58,57.6,20902.0,49.3917,49.3917,49.3574,49.3746,20902.0
2016-03-09 15:50:00,57.59,57.59,57.54,57.57,38246.0,49.366,49.366,49.3231,49.3489,38246.0
2016-03-09 15:55:00,57.56,57.74,57.51,57.71,325099.0,49.3403,49.4946,49.2974,49.4689,325099.0
2016-03-10 09:30:00,57.91,57.98,57.52,57.91,33633.0,49.6403,49.7003,49.306,49.6403,33633.0
2016-03-10 09:35:00,57.92,58.0,57.89,57.98,5773.0,49.6489,49.7174,49.6232,49.7003,5773.0
2016-03-10 09:40:00,58.0,58.01,57.9,57.94,8666.0,49.7174,49.726,49.6317,49.666,8666.0
2016-03-10 09:45:00,57.92,58.07,57.9,58.07,8975.0,49.6489,49.7775,49.6317,49.7775,8975.0
2016-03-10 09:50:00,58.08,58.12,58.03,58.12,17243.0,49.786,49.8203,49.7432,49.8203,17243.0
2016-03-10 09:55:00,58.1,58.25,58.1,58.23,23949.0,49.8032,49.9317,49.8032,49.9146,23949.0
2016-03-10 10:00:00,58.23,58.3,58.21,58.28,16349.0,49.9146,49.9746,49.8975,49.9575,16349.0
2016-03-10 10:05:00,58.27,58.27,58.16,58.21,16853.0,49.9489,49.9489,49.8546,49.8975,16853.0
2016-03-10 10:10:00,58.2,58.21,58.14,58.17,8810.0,49.8889,49.8975,49.8375,49.8632,8810.0
2016-03-10 10:15:00,58.18,58.22,58.16,58.17,9828.0,49.8717,49.906,49.8546,49.8632,9828.0
2016-03-10 10:20:00,58.17,58.25,58.15,58.21,7876.0,49.8632,49.9317,49.846,49.8975,7876.0
2016-03-10 10:25:00,58.2,58.21,58.14,58.16,6026.0,49.8889,49.8975,49.8375,49.8546,6026.0
2016-03-10 10:30:00,58.15,58.15,57.94,57.96,16578.0,49.846,49.846,49.666,49.6832,16578.0
2016-03-10 10:35:00,57.96,58.0,57.91,57.99,22840.0,49.6832,49.7174,49.6403,49.7089,22840.0
2016-03-10 10:40:00,57.97,58.0,57.93,57.97,18207.0,49.6917,49.7174,49.6574,49.6917,18207.0
2016-03-10 10:45:00,57.97,57.98,57.89,57.89,17874.0,49.6917,49.7003,49.6232,49.6232,17874.0
2016-03-10 10:50:00,57.88,57.96,57.88,57.94,12666.0,49.6146,49.6832,49.6146,49.666,12666.0
2016-03-10 10:55:00,57.94,57.94,57.78,57.8,11972.0,49.666,49.666,49.5289,49.546,11972.0
2016-03-10 11:00:00,57.79,57.8,57.65,57.7,9475.0,49.5374,49.546,49.4174,49.4603,9475.0
2016-03-10 11:05:00,57.71,57.77,57.68,57.77,13789.0,49.4689,49.5203,49.4431,49.5203,13789.0
2016-03-10 11:10:00,57.77,57.81,57.74,57.75,8622.0,49.5203,49.5546,49.4946,49.5031,8622.0
2016-03-10 11:15:00,57.75,57.77,57.68,57.68,10020.0,49.5031,49.5203,49.4431,49.4431,10020.0
2016-03-10 11:20:00,57.67,57.69,57.53,57.55,8706.0,49.4346,49.4517,49.3146,49.3317,8706.0
2016-03-10 11:25:00,57.53,57.63,57.46,57.6,8841.0,49.3146,49.4003,49.2546,49.3746,8841.0
2016-03-10 11:30:00,57.6,57.65,57.5,57.6,141182.0,49.3746,49.4174,49.2888,49.3746,141182.0
2016-03-10 11:35:00,57.59,57.73,57.55,57.7,21184.0,49.366,49.486,49.3317,49.4603,21184.0
2016-03-10 11:40:00,57.71,57.81,57.7,57.77,18461.0,49.4689,49.5546,49.4603,49.5203,18461.0
2016-03-10 11:45:00,57.76,57.8,57.74,57.74,14848.0,49.5117,49.546,49.4946,49.4946,14848.0
2016-03-10 11:50:00,57.75,57.75,57.66,57.69,12510.0,49.5031,49.5031,49.426,49.4517,12510.0
2016-03-10 11:55:00,57.68,57.73,57.66,57.66,8516.0,49.4431,49.486,49.426,49.426,8516.0
2016-03-10 12:00:00,57.65,57.72,57.64,57.7,4584.0,49.4174,49.4774,49.4089,49.4603,4584.0
2016-03-10 12:05:00,57.69,57.7,57.64,57.67,13875.0,49.4517,49.4603,49.4089,49.4346,13875.0
2016-03-10 12:10:00,57.66,57.68,57.62,57.67,4244.0,49.426,49.4431,49.3917,49.4346,4244.0
2016-03-10 12:15:00,57.65,57.65,57.56,57.57,6886.0,49.4174,49.4174,49.3403,49.3489,6886.0
2016-03-10 12:20:00,57.57,57.57,57.43,57.43,7420.0,49.3489,49.3489,49.2288,49.2288,7420.0
2016-03-10 12:25:00,57.46,57.5,57.45,57.45,10961.0,49.2546,49.2888,49.246,49.246,10961.0
2016-03-10 12:30:00,57.46,57.48,57.4,57.42,17902.0,49.2546,49.2717,49.2031,49.2203,17902.0
2016-03-10 12:35:00,57.42,57.42,57.29,57.3,16490.0,49.2203,49.2203,49.1088,49.1174,16490.0
2016-03-10 12:40:00,57.31,57.31,57.23,57.23,10703.0,49.126,49.126,49.0574,49.0574,10703.0
2016-03-10 12:45:00,57.23,57.33,57.22,57.31,7484.0,49.0574,49.1431,49.0488,49.126,7484.0
2016-03-10 12:50:00,57.32,57.37,57.31,57.33,12052.0,49.1346,49.1774,49.126,49.1431,12052.0
2016-03-10 12:55:00,57.33,57.43,57.32,57.4,10961.0,49.1431,49.2288,49.1346,49.2031,10961.0
2016-03-10 13:00:00,57.39,57.42,57.33,57.34,8321.0,49.1946,49.2203,49.1431,49.1517,8321.0
2016-03-10 13:05:00,57.34,57.36,57.31,57.33,4507.0,49.1517,49.1688,49.126,49.1431,4507.0
2016-03-10 13:10:00,57.31,57.32,57.26,57.28,7987.0,49.126,49.1346,49.0831,49.1003,7987.0
2016-03-10 13:15:00,57.3,57.42,57.3,57.42,5125.0,49.1174,49.2203,49.1174,49.2203,5125.0
2016-03-10 13:20:00,57.42,57.42,57.36,57.36,6912.0,49.2203,49.2203,49.1688,49.1688,6912.0
2016-03-10 13:25:00,57.35,57.42,57.34,57.4,15449.0,49.1603,49.2203,49.1517,49.2031,15449.0
2016-03-10 13:30:00,57.39,57.41,57.38,57.41,9613.0,49.1946,49.2117,49.186,49.2117,9613.0
2016-03-10 13:35:00,57.41,57.43,57.38,57.42,23012.0,49.2117,49.2288,49.186,49.2203,23012.0
2016-03-10 13:40:00,57.42,57.42,57.37,57.38,11406.0,49.2203,49.2203,49.1774,49.186,11406.0
2016-03-10 13:45:00,57.38,57.39,57.36,57.37,10034.0,49.186,49.1946,49.1688,49.1774,10034.0
2016-03-10 13:50:00,57.37,57.42,57.36,57.42,15774.0,49.1774,49.2203,49.1688,49.2203,15774.0
2016-03-10 13:55:00,57.42,57.43,57.38,57.42,13157.0,49.2203,49.2288,49.186,49.2203,13157.0
2016-03-10 14:00:00,57.43,57.46,57.42,57.46,9103.0,49.2288,49.2546,49.2203,49.2546,9103.0
2016-03-10 14:05:00,57.47,57.48,57.39,57.4,22908.0,49.2631,49.2717,49.1946,49.2031,22908.0
2016-03-10 14:10:00,57.4,57.45,57.38,57.45,7009.0,49.2031,49.246,49.186,49.246,7009.0
2016-03-10 14:15:00,57.45,57.5,57.44,57.49,10992.0,49.246,49.2888,49.2374,49.2803,10992.0
2016-03-10 14:20:00,57.49,57.57,57.47,57.55,17608.0,49.2803,49.3489,49.2631,49.3317,17608.0
2016-03-10 14:25:00,57.54,57.63,57.54,57.6,30771.0,49.3231,49.4003,49.3231,49.3746,30771.0
2016-03-10 14:30:00,57.6,57.61,57.53,57.55,8474.0,49.3746,49.3831,49.3146,49.3317,8474.0
2016-03-10 14:35:00,57.57,57.57,57.55,57.56,16201.0,49.3489,49.3489,49.3317,49.3403,16201.0
2016-03-10 14:40:00,57.57,57.7,57.57,57.64,17414.0,49.3489,49.4603,49.3489,49.4089,17414.0
2016-03-10 14:45:00,57.64,57.71,57.59,57.7,22075.0,49.4089,49.4689,49.366,49.4603,22075.0
2016-03-10 14:50:00,57.69,57.72,57.66,57.66,10653.0,49.4517,49.4774,49.426,49.426,10653.0
2016-03-10 14:55:00,57.66,57.67,57.63,57.63,10580.0,49.426,49.4346,49.4003,49.4003,10580.0
2016-03-10 15:00:00,57.63,57.65,57.56,57.56,39594.0,49.4003,49.4174,49.3403,49.3403,39594.0
2016-03-10 15:05:00,57.57,57.62,57.54,57.61,11935.0,49.3489,49.3917,49.3231,49.3831,11935.0
2016-03-10 15:10:00,57.62,57.66,57.57,57.66,8656.0,49.3917,49.426,49.3489,49.426,8656.0
2016-03-10 15:15:00,57.67,57.71,57.66,57.67,41630.0,49.4346,49.4689,49.426,49.4346,41630.0
2016-03-10 15:20:00,57.67,57.7,57.63,57.66,15936.0,49.4346,49.4603,49.4003,49.426,15936.0
2016-03-10 15:25:00,57.65,57.77,57.65,57.71,116719.0,49.4174,49.5203,49.4174,49.4689,116719.0
2016-03-10 15:30:00,57.72,57.72,57.67,57.7,65566.0,49.4774,49.4774,49.4346,49.4603,65566.0
2016-03-10 15:35:00,57.71,57.71,57.62,57.62,63909.0,49.4689,49.4689,49.3917,49.3917,63909.0
2016-03-10 15:40:00,57.62,57.69,57.59,57.66,28703.0,49.3917,49.4517,49.366,49.426,28703.0
2016-03-10 15:45:00,57.67,57.68,57.62,57.63,27250.0,49.4346,49.4431,49.3917,49.4003,27250.0
2016-03-10 15:50:00,57.64,57.71,57.64,57.7,32306.0,49.4089,49.4689,49.4089,49.4603,32306.0
2016-03-10 15:55:00,57.7,57.74,57.66,57.73,70406.0,49.4603,49.4946,49.426,49.486,70406.0
2016-03-11 09:30:00,57.73,58.31,57.73,58.19,30187.0,49.486,49.9832,49.486,49.8803,30187.0
2016-03-11 09:35:00,58.16,58.28,58.09,58.1,21661.0,49.8546,49.9575,49.7946,49.8032,21661.0
2016-03-11 09:40:00,58.1,58.22,58.05,58.22,24699.0,49.8032,49.906,49.7603,49.906,24699.0
2016-03-11 09:45:00,58.23,58.34,58.23,58.29,17526.0,49.9146,50.0089,49.9146,49.966,17526.0
2016-03-11 09:50:00,58.3,58.32,58.23,58.27,18141.0,49.9746,49.9918,49.9146,49.9489,18141.0
2016-03-11 09:55:00,58.26,58.34,58.24,58.32,11369.0,49.9403,50.0089,49.9232,49.9918,11369.0
2016-03-11 10:00:00,58.31,58.39,58.3,58.31,16138.0,49.9832,50.0518,49.9746,49.9832,16138.0
2016-03-11 10:05:00,58.32,58.34,58.24,58.24,11871.0,49.9918,50.0089,49.9232,49.9232,11871.0
2016-03-11 10:10:00,58.25,58.28,58.25,58.28,20022.0,49.9317,49.9575,49.9317,49.9575,20022.0
2016-03-11 10:15:00,58.28,58.36,58.27,58.34,10209.0,49.9575,50.026,49.9489,50.0089,10209.0
2016-03-11 10:20:00,58.34,58.34,58.3,58.33,6038.0,50.0089,50.0089,49.9746,50.0003,6038.0
2016-03-11 10:25:00,58.33,58.33,58.29,58.3,7205.0,50.0003,50.0003,49.966,49.9746,7205.0
2016-03-11 10:30:00,58.31,58.45,58.31,58.45,12792.0,49.9832,50.1032,49.9832,50.1032,12792.0
2016-03-11 10:35:00,58.44,58.46,58.41,58.41,16187.0,50.0946,50.1118,50.0689,50.0689,16187.0
2016-03-11 10:40:00,58.41,58.44,58.39,58.39,6756.0,50.0689,50.0946,50.0518,50.0518,6756.0
2016-03-11 10:45:00,58.38,58.42,58.37,58.39,10749.0,50.0432,50.0775,50.0346,50.0518,10749.0
2016-03-11 10:50:00,58.39,58.4,58.35,58.37,10142.0,50.0518,50.0603,50.0175,50.0346,10142.0
2016-03-11 10:55:00,58.37,58.38,58.31,58.37,7365.0,50.0346,50.0432,49.9832,50.0346,7365.0
2016-03-11 11:00:00,58.37,58.45,58.37,58.45,13411.0,50.0346,50.1032,50.0346,50.1032,13411.0
2016-03-11 11:05:00,58.45,58.48,58.42,58.48,11487.0,50.1032,50.1289,50.0775,50.1289,11487.0
2016-03-11 11:10:00,58.48,58.5,58.46,58.48,11162.0,50.1289,50.146,50.1118,50.1289,11162.0
2016-03-11 11:15:00,58.48,58.54,58.46,58.54,27059.0,50.1289,50.1803,50.1118,50.1803,27059.0
2016-03-11 11:20:00,58.54,58.56,58.49,58.5,14574.0,50.1803,50.1975,50.1375,50.146,14574.0
2016-03-11 11:25:00,58.5,58.53,58.5,58.52,3918.0,50.146,50.1718,50.146,50.1632,3918.0
2016-03-11 11:30:00,58.53,58.57,58.51,58.56,13155.0,50.1718,50.206,50.1546,50.1975,13155.0
2016-03-11 11:35:00,58.57,58.59,58.53,58.55,20944.0,50.206,50.2232,50.1718,50.1889,20944.0
2016-03-11 11:40:00,58.54,58.58,58.54,58.57,6941.0,50.1803,50.2146,50.1803,50.206,6941.0
2016-03-11 11:45:00,58.58,58.58,58.53,58.53,13013.0,50.2146,50.2146,50.1718,50.1718,13013.0
2016-03-11 11:50:00,58.53,58.54,58.51,58.53,10125.0,50.1718,50.1803,50.1546,50.1718,10125.0
2016-03-11 11:55:00,58.54,58.6,58.53,58.59,8475.0,50.1803,50.2318,50.1718,50.2232,8475.0
2016-03-11 12:00:00,58.59,58.6,58.54,58.57,12147.0,50.2232,50.2318,50.1803,50.206,12147.0
2016-03-11 12:05:00,58.56,58.59,58.55,58.59,12926.0,50.1975,50.2232,50.1889,50.2232,12926.0
2016-03-11 12:10:00,58.59,58.6,58.57,58.58,8380.0,50.2232,50.2318,50.206,50.2146,8380.0
2016-03-11 12:15:00,58.59,58.6,58.56,58.6,8036.0,50.2232,50.2318,50.1975,50.2318,8036.0
2016-03-11 12:20:00,58.6,58.61,58.59,58.59,7854.0,50.2318,50.2403,50.2232,50.2232,7854.0
2016-03-11 12:25:00,58.59,58.65,58.59,58.64,17657.0,50.2232,50.2746,50.2232,50.2661,17657.0
2016-03-11 12:30:00,58.64,58.69,58.63,58.63,10367.0,50.2661,50.3089,50.2575,50.2575,10367.0
2016-03-11 12:35:00,58.63,58.63,58.57,58.57,6565.0,50.2575,50.2575,50.206,50.206,6565.0
2016-03-11 12:40:00,58.57,58.59,58.55,58.57,5879.0,50.206,50.2232,50.1889,50.206,5879.0
2016-03-11 12:45:00,58.56,58.58,58.55,58.58,4215.0,50.1975,50.2146,50.1889,50.2146,4215.0
2016-03-11 12:50:00,58.58,58.58,58.54,58.55,3834.0,50.2146,50.2146,50.1803,50.1889,3834.0
2016-03-11 12:55:00,58.55,58.57,58.53,58.54,6610.0,50.1889,50.206,50.1718,50.1803,6610.0
2016-03-11 13:00:00,58.55,58.55,58.49,58.52,6316.0,50.1889,50.1889,50.1375,50.1632,6316.0
2016-03-11 13:05:00,58.52,58.52,58.49,58.5,11273.0,50.1632,50.1632,50.1375,50.146,11273.0
2016-03-11 13:10:00,58.5,58.52,58.49,58.51,8433.0,50.146,50.1632,50.1375,50.1546,8433.0
2016-03-11 13:15:00,58.51,58.52,58.48,58.52,10342.0,50.1546,50.1632,50.1289,50.1632,10342.0
2016-03-11 13:20:00,58.52,58.53,58.51,58.52,13734.0,50.1632,50.1718,50.1546,50.1632,13734.0
2016-03-11 13:25:00,58.53,58.53,58.49,58.5,6645.0,50.1718,50.1718,50.1375,50.146,6645.0
2016-03-11 13:30:00,58.51,58.54,58.48,58.51,9546.0,50.1546,50.1803,50.1289,50.1546,9546.0
2016-03-11 13:35:00,58.5,58.5,58.45,58.47,12000.0,50.146,50.146,50.1032,50.1203,12000.0
2016-03-11 13:40:00,58.47,58.5,58.45,58.5,11255.0,50.1203,50.146,50.1032,50.146,11255.0
2016-03-11 13:45:00,58.5,58.52,58.48,58.52,6616.0,50.146,50.1632,50.1289,50.1632,6616.0
2016-03-11 13:50:00,58.53,58.53,58.5,58.51,15354.0,50.1718,50.1718,50.146,50.1546,15354.0
2016-03-11 13:55:00,58.5,58.59,58.5,58.58,12302.0,50.146,50.2232,50.146,50.2146,12302.0
2016-03-11 14:00:00,58.58,58.6,58.58,58.6,2459.0,50.2146,50.2318,50.2146,50.2318,2459.0
2016-03-11 14:05:00,58.6,58.63,58.59,58.59,11827.0,50.2318,50.2575,50.2232,50.2232,11827.0
2016-03-11 14:10:00,58.6,58.61,58.57,58.57,4996.0,50.2318,50.2403,50.206,50.206,4996.0
2016-03-11 14:15:00,58.57,58.57,58.51,58.52,11181.0,50.206,50.206,50.1546,50.1632,11181.0
2016-03-11 14:20:00,58.52,58.55,58.5,58.55,9869.0,50.1632,50.1889,50.146,50.1889,9869.0
2016-03-11 14:25:00,58.55,58.57,58.54,58.56,8984.0,50.1889,50.206,50.1803,50.1975,8984.0
2016-03-11 14:30:00,58.57,58.6,58.56,58.59,9233.0,50.206,50.2318,50.1975,50.2232,9233.0
2016-03-11 14:35:00,58.58,58.59,58.56,58.58,10245.0,50.2146,50.2232,50.1975,50.2146,10245.0
2016-03-11 14:40:00,58.57,58.58,58.53,58.53,17239.0,50.206,50.2146,50.1718,50.1718,17239.0
2016-03-11 14:45:00,58.54,58.6,58.53,58.59,16084.0,50.1803,50.2318,50.1718,50.2232,16084.0
2016-03-11 14:50:00,58.59,58.59,58.55,58.56,7284.0,50.2232,50.2232,50.1889,50.1975,7284.0
2016-03-11 14:55:00,58.57,58.57,58.51,58.51,7759.0,50.206,50.206,50.1546,50.1546,7759.0
2016-03-11 15:00:00,58.51,58.58,58.5,58.57,14237.0,50.1546,50.2146,50.146,50.206,14237.0
2016-03-11 15:05:00,58.57,58.63,58.56,58.62,12955.0,50.206,50.2575,50.1975,50.2489,12955.0
2016-03-11 15:10:00,58.63,58.7,58.63,58.69,17270.0,50.2575,50.3175,50.2575,50.3089,17270.0
2016-03-11 15:15:00,58.68,58.69,58.62,58.65,13030.0,50.3003,50.3089,50.2489,50.2746,13030.0
2016-03-11 15:20:00,58.65,58.7,58.64,58.7,19236.0,50.2746,50.3175,50.2661,50.3175,19236.0
2016-03-11 15:25:00,58.7,58.73,58.68,58.7,17691.0,50.3175,50.3432,50.3003,50.3175,17691.0
2016-03-11 15:30:00,58.69,58.69,58.64,58.66,26338.0,50.3089,50.3089,50.2661,50.2832,26338.0
2016-03-11 15:35:00,58.67,58.69,58.66,58.68,18195.0,50.2918,50.3089,50.2832,50.3003,18195.0
2016-03-11 15:40:00,58.69,58.73,58.67,58.73,30061.0,50.3089,50.3432,50.2918,50.3432,30061.0
2016-03-11 15:45:00,58.73,58.75,58.7,58.72,30922.0,50.3432,50.3603,50.3175,50.3346,30922.0
2016-03-11 15:50:00,58.73,58.75,58.72,58.75,32612.0,50.3432,50.3603,50.3346,50.3603,32612.0
2016-03-11 15:55:00,58.74,58.77,58.72,58.74,146560.0,50.3518,50.3775,50.3346,50.3518,146560.0
2016-03-14 09:30:00,58.48,58.67,58.43,58.59,26274.0,50.1289,50.2918,50.086,50.2232,26274.0
2016-03-14 09:35:00,58.63,58.63,58.41,58.51,4351.0,50.2575,50.2575,50.0689,50.1546,4351.0
2016-03-14 09:40:00,58.53,58.65,58.52,58.57,25800.0,50.1718,50.2746,50.1632,50.206,25800.0
2016-03-14 09:45:00,58.59,58.63,58.55,58.63,7756.0,50.2232,50.2575,50.1889,50.2575,7756.0
2016-03-14 09:50:00,58.62,58.64,58.57,58.59,10000.0,50.2489,50.2661,50.206,50.2232,10000.0
2016-03-14 09:55:00,58.57,58.6,58.51,58.54,10492.0,50.206,50.2318,50.1546,50.1803,10492.0
2016-03-14 10:00:00,58.54,58.6,58.5,58.59,5171.0,50.1803,50.2318,50.146,50.2232,5171.0
2016-03-14 10:05:00,58.6,58.61,58.57,58.58,9656.0,50.2318,50.2403,50.206,50.2146,9656.0
2016-03-14 10:10:00,58.58,58.64,58.57,58.63,9000.0,50.2146,50.2661,50.206,50.2575,9000.0
2016-03-14 10:15:00,58.65,58.74,58.64,58.72,71549.0,50.2746,50.3518,50.2661,50.3346,71549.0
2016-03-14 10:20:00,58.74,58.83,58.74,58.8,20099.0,50.3518,50.4289,50.3518,50.4032,20099.0
2016-03-14 10:25:00,58.79,58.79,58.71,58.73,12951.0,50.3946,50.3946,50.3261,50.3432,12951.0
2016-03-14 10:30:00,58.74,58.77,58.7,58.72,10702.0,50.3518,50.3775,50.3175,50.3346,10702.0
2016-03-14 10:35:00,58.73,58.73,58.69,58.7,9432.0,50.3432,50.3432,50.3089,50.3175,9432.0
2016-03-14 10:40:00,58.69,58.69,58.6,58.65,18603.0,50.3089,50.3089,50.2318,50.2746,18603.0
2016-03-14 10:45:00,58.65,58.69,58.63,58.63,11778.0,50.2746,50.3089,50.2575,50.2575,11778.0
2016-03-14 10:50:00,58.63,58.71,58.63,58.67,8420.0,50.2575,50.3261,50.2575,50.2918,8420.0
2016-03-14 10:55:00,58.67,58.69,58.65,58.65,12132.0,50.2918,50.3089,50.2746,50.2746,12132.0
2016-03-14 11:00:00,58.66,58.69,58.65,58.66,12113.0,50.2832,50.3089,50.2746,50.2832,12113.0
2016-03-14 11:05:00,58.65,58.65,58.6,58.63,8191.0,50.2746,50.2746,50.2318,50.2575,8191.0
2016-03-14 11:10:00,58.64,58.7,58.64,58.67,9225.0,50.2661,50.3175,50.2661,50.2918,9225.0
2016-03-14 11:15:00,58.68,58.72,58.67,58.71,3218.0,50.3003,50.3346,50.2918,50.3261,3218.0
2016-03-14 11:20:00,58.72,58.76,58.71,58.73,15211.0,50.3346,50.3689,50.3261,50.3432,15211.0
2016-03-14 11:25:00,58.73,58.76,58.72,58.74,9243.0,50.3432,50.3689,50.3346,50.3518,9243.0
2016-03-14 11:30:00,58.73,58.75,58.72,58.72,10088.0,50.3432,50.3603,50.3346,50.3346,10088.0
2016-03-14 11:35:00,58.71,58.72,58.69,58.7,8704.0,50.3261,50.3346,50.3089,50.3175,8704.0
2016-03-14 11:40:00,58.7,58.7,58.66,58.66,7400.0,50.3175,50.3175,50.2832,50.2832,7400.0
2016-03-14 11:45:00,58.66,58.66,58.62,58.65,13376.0,50.2832,50.2832,50.2489,50.2746,13376.0
2016-03-14 11:50:00,58.67,58.71,58.66,58.69,4500.0,50.2918,50.3261,50.2832,50.3089,4500.0
2016-03-14 11:55:00,58.69,58.69,58.57,58.58,13652.0,50.3089,50.3089,50.206,50.2146,13652.0
2016-03-14 12:00:00,58.59,58.61,58.59,58.6,2400.0,50.2232,50.2403,50.2232,50.2318,2400.0
2016-03-14 12:05:00,58.6,58.65,58.6,58.64,6793.0,50.2318,50.2746,50.2318,50.2661,6793.0
2016-03-14 12:10:00,58.67,58.7,58.66,58.68,8018.0,50.2918,50.3175,50.2832,50.3003,8018.0
2016-03-14 12:15:00,58.69,58.77,58.69,58.77,5812.0,50.3089,50.3775,50.3089,50.3775,5812.0
2016-03-14 12:20:00,58.77,58.77,58.74,58.74,3056.0,50.3775,50.3775,50.3518,50.3518,3056.0
2016-03-14 12:25:00,58.74,58.75,58.71,58.72,6692.0,50.3518,50.3603,50.3261,50.3346,6692.0
2016-03-14 12:30:00,58.72,58.78,58.71,58.78,9315.0,50.3346,50.3861,50.3261,50.3861,9315.0
2016-03-14 12:35:00,58.79,58.83,58.79,58.8,11267.0,50.3946,50.4289,50.3946,50.4032,11267.0
2016-03-14 12:40:00,58.8,58.8,58.76,58.76,5748.0,50.4032,50.4032,50.3689,50.3689,5748.0
2016-03-14 12:45:00,58.76,58.78,58.73,58.75,6788.0,50.3689,50.3861,50.3432,50.3603,6788.0
2016-03-14 12:50:00,58.75,58.75,58.73,58.75,5240.0,50.3603,50.3603,50.3432,50.3603,5240.0
2016-03-14 12:55:00,58.74,58.82,58.74,58.81,25549.0,50.3518,50.4203,50.3518,50.4118,25549.0
2016-03-14 13:00:00,58.82,58.82,58.8,58.81,31912.0,50.4203,50.4203,50.4032,50.4118,31912.0
2016-03-14 13:05:00,58.8,58.87,58.8,58.87,16481.0,50.4032,50.4632,50.4032,50.4632,16481.0
2016-03-14 13:10:00,58.87,58.87,58.84,58.85,29192.0,50.4632,50.4632,50.4375,50.4461,29192.0
2016-03-14 13:15:00,58.85,58.86,58.82,58.86,21136.0,50.4461,50.4546,50.4203,50.4546,21136.0
2016-03-14 13:20:00,58.85,58.86,58.85,58.86,10108.0,50.4461,50.4546,50.4461,50.4546,10108.0
2016-03-14 13:25:00,58.85,58.86,58.81,58.82,27421.0,50.4461,50.4546,50.4118,50.4203,27421.0
2016-03-14 13:30:00,58.82,58.86,58.81,58.86,37324.0,50.4203,50.4546,50.4118,50.4546,37324.0
2016-03-14 13:35:00,58.85,58.85,58.76,58.77,19296.0,50.4461,50.4461,50.3689,50.3775,19296.0
2016-03-14 13:40:00,58.76,58.78,58.76,58.76,7919.0,50.3689,50.3861,50.3689,50.3689,7919.0
2016-03-14 13:45:00,58.76,58.77,58.74,58.74,11283.0,50.3689,50.3775,50.3518,50.3518,11283.0
2016-03-14 13:50:00,58.74,58.82,58.74,58.8,34595.0,50.3518,50.4203,50.3518,50.4032,34595.0
2016-03-14 13:55:00,58.8,58.81,58.79,58.8,8500.0,50.4032,50.4118,50.3946,50.4032,8500.0
2016-03-14 14:00:00,58.8,58.8,58.77,58.8,30802.0,50.4032,50.4032,50.3775,50.4032,30802.0
2016-03-14 14:05:00,58.8,58.8,58.77,58.8,20480.0,50.4032,50.4032,50.3775,50.4032,20480.0
2016-03-14 14:10:00,58.8,58.8,58.7,58.7,14023.0,50.4032,50.4032,50.3175,50.3175,14023.0
2016-03-14 14:15:00,58.7,58.73,58.69,58.69,13517.0,50.3175,50.3432,50.3089,50.3089,13517.0
2016-03-14 14:20:00,58.69,58.75,58.69,58.75,16118.0,50.3089,50.3603,50.3089,50.3603,16118.0
2016-03-14 14:25:00,58.75,58.78,58.73,58.77,16428.0,50.3603,50.3861,50.3432,50.3775,16428.0
2016-03-14 14:30:00,58.77,58.78,58.74,58.77,6557.0,50.3775,50.3861,50.3518,50.3775,6557.0
2016-03-14 14:35:00,58.77,58.77,58.75,58.76,11139.0,50.3775,50.3775,50.3603,50.3689,11139.0
2016-03-14 14:40:00,58.77,58.85,58.76,58.82,11815.0,50.3775,50.4461,50.3689,50.4203,11815.0
2016-03-14 14:45:00,58.82,58.84,58.81,58.84,7704.0,50.4203,50.4375,50.4118,50.4375,7704.0
2016-03-14 14:50:00,58.84,58.86,58.84,58.85,12681.0,50.4375,50.4546,50.4375,50.4461,12681.0
2016-03-14 14:55:00,58.84,58.87,58.84,58.85,13659.0,50.4375,50.4632,50.4375,50.4461,13659.0
2016-03-14 15:00:00,58.85,58.86,58.83,58.85,14717.0,50.4461,50.4546,50.4289,50.4461,14717.0
2016-03-14 15:05:00,58.85,58.87,58.84,58.86,10982.0,50.4461,50.4632,50.4375,50.4546,10982.0
2016-03-14 15:10:00,58.86,58.87,58.83,58.87,16187.0,50.4546,50.4632,50.4289,50.4632,16187.0
2016-03-14 15:15:00,58.86,58.87,58.84,58.85,23119.0,50.4546,50.4632,50.4375,50.4461,23119.0
2016-03-14 15:20:00,58.86,58.86,58.84,58.86,13823.0,50.4546,50.4546,50.4375,50.4546,13823.0
2016-03-14 15:25:00,58.86,58.92,58.85,58.92,42801.0,50.4546,50.5061,50.4461,50.5061,42801.0
2016-03-14 15:30:00,58.92,58.93,58.88,58.9,70683.0,50.5061,50.5146,50.4718,50.4889,70683.0
2016-03-14 15:35:00,58.89,58.91,58.85,58.9,66693.0,50.4804,50.4975,50.4461,50.4889,66693.0
2016-03-14 15:40:00,58.9,58.93,58.89,58.91,62544.0,50.4889,50.5146,50.4804,50.4975,62544.0
2016-03-14 15:45:00,58.91,58.96,58.91,58.95,49198.0,50.4975,50.5404,50.4975,50.5318,49198.0
2016-03-14 15:50:00,58.95,58.95,58.93,58.95,83192.0,50.5318,50.5318,50.5146,50.5318,83192.0
2016-03-14 15:55:00,58.94,58.95,58.82,58.84,147339.0,50.5232,50.5318,50.4203,50.4375,147339.0
2016-03-15 09:30:00,58.36,58.51,58.21,58.49,37176.0,50.026,50.1546,49.8975,50.1375,37176.0
2016-03-15 09:35:00,58.46,58.53,58.43,58.5,8228.0,50.1118,50.1718,50.086,50.146,8228.0
2016-03-15 09:40:00,58.49,58.63,58.49,58.55,18359.0,50.1375,50.2575,50.1375,50.1889,18359.0
2016-03-15 09:45:00,58.55,58.65,58.53,58.63,12279.0,50.1889,50.2746,50.1718,50.2575,12279.0
2016-03-15 09:50:00,58.62,58.67,58.6,58.62,9019.0,50.2489,50.2918,50.2318,50.2489,9019.0
2016-03-15 09:55:00,58.63,58.67,58.6,58.64,12396.0,50.2575,50.2918,50.2318,50.2661,12396.0
2016-03-15 10:00:00,58.63,58.67,58.58,58.63,15799.0,50.2575,50.2918,50.2146,50.2575,15799.0
2016-03-15 10:05:00,58.65,58.74,58.65,58.74,13880.0,50.2746,50.3518,50.2746,50.3518,13880.0
2016-03-15 10:10:00,58.75,58.8,58.72,58.78,13901.0,50.3603,50.4032,50.3346,50.3861,13901.0
2016-03-15 10:15:00,58.78,58.83,58.78,58.82,7736.0,50.3861,50.4289,50.3861,50.4203,7736.0
2016-03-15 10:20:00,58.81,58.85,58.8,58.83,11603.0,50.4118,50.4461,50.4032,50.4289,11603.0
2016-03-15 10:25:00,58.83,58.93,58.81,58.9,16369.0,50.4289,50.5146,50.4118,50.4889,16369.0
2016-03-15 10:30:00,58.89,58.92,58.84,58.86,14100.0,50.4804,50.5061,50.4375,50.4546,14100.0
2016-03-15 10:35:00,58.85,58.85,58.81,58.83,12805.0,50.4461,50.4461,50.4118,50.4289,12805.0
2016-03-15 10:40:00,58.83,58.84,58.8,58.83,16510.0,50.4289,50.4375,50.4032,50.4289,16510.0
2016-03-15 10:45:00,58.84,58.84,58.74,58.75,14317.0,50.4375,50.4375,50.3518,50.3603,14317.0
2016-03-15 10:50:00,58.74,58.76,58.72,58.73,16151.0,50.3518,50.3689,50.3346,50.3432,16151.0
2016-03-15 10:55:00,58.73,58.73,58.66,58.69,25692.0,50.3432,50.3432,50.2832,50.3089,25692.0
2016-03-15 11:00:00,58.7,58.7,58.66,58.69,42167.0,50.3175,50.3175,50.2832,50.3089,42167.0
2016-03-15 11:05:00,58.68,58.77,58.68,58.76,50098.0,50.3003,50.3775,50.3003,50.3689,50098.0
2016-03-15 11:10:00,58.75,58.76,58.73,58.74,6715.0,50.3603,50.3689,50.3432,50.3518,6715.0
2016-03-15 11:15:00,58.74,58.77,58.7,58.72,10126.0,50.3518,50.3775,50.3175,50.3346,10126.0
2016-03-15 11:20:00,58.72,58.74,58.7,58.71,7199.0,50.3346,50.3518,50.3175,50.3261,7199.0
2016-03-15 11:25:00,58.7,58.72,58.69,58.71,8834.0,50.3175,50.3346,50.3089,50.3261,8834.0
2016-03-15 11:30:00,58.71,58.74,58.7,58.74,17226.0,50.3261,50.3518,50.3175,50.3518,17226.0
2016-03-15 11:35:00,58.74,58.78,58.74,58.77,8061.0,50.3518,50.3861,50.3518,50.3775,8061.0
2016-03-15 11:40:00,58.78,58.8,58.78,58.78,8118.0,50.3861,50.4032,50.3861,50.3861,8118.0
2016-03-15 11:45:00,58.77,58.79,58.75,58.76,10967.0,50.3775,50.3946,50.3603,50.3689,10967.0
2016-03-15 11:50:00,58.77,58.83,58.76,58.82,10288.0,50.3775,50.4289,50.3689,50.4203,10288.0
2016-03-15 11:55:00,58.82,58.83,58.77,58.78,12159.0,50.4203,50.4289,50.3775,50.3861,12159.0
2016-03-15 12:00:00,58.78,58.81,58.74,58.75,13131.0,50.3861,50.4118,50.3518,50.3603,13131.0
2016-03-15 12:05:00,58.74,58.75,58.73,58.75,10140.0,50.3518,50.3603,50.3432,50.3603,10140.0
2016-03-15 12:10:00,58.75,58.77,58.73,58.73,5786.0,50.3603,50.3775,50.3432,50.3432,5786.0
2016-03-15 12:15:00,58.73,58.76,58.72,58.76,6631.0,50.3432,50.3689,50.3346,50.3689,6631.0
2016-03-15 12:20:00,58.77,58.79,58.76,58.78,6568.0,50.3775,50.3946,50.3689,50.3861,6568.0
2016-03-15 12:25:00,58.78,58.82,58.77,58.81,6837.0,50.3861,50.4203,50.3775,50.4118,6837.0
2016-03-15 12:30:00,58.8,58.84,58.8,58.83,9104.0,50.4032,50.4375,50.4032,50.4289,9104.0
2016-03-15 12:35:00,58.83,58.84,58.81,58.81,9694.0,50.4289,50.4375,50.4118,50.4118,9694.0
2016-03-15 12:40:00,58.81,58.85,58.8,58.84,10301.0,50.4118,50.4461,50.4032,50.4375,10301.0
2016-03-15 12:45:00,58.85,58.88,58.84,58.86,11340.0,50.4461,50.4718,50.4375,50.4546,11340.0
2016-03-15 12:50:00,58.85,58.88,58.84,58.88,12735.0,50.4461,50.4718,50.4375,50.4718,12735.0
2016-03-15 12:55:00,58.88,58.92,58.87,58.91,10838.0,50.4718,50.5061,50.4632,50.4975,10838.0
2016-03-15 13:00:00,58.92,58.92,58.89,58.9,15522.0,50.5061,50.5061,50.4804,50.4889,15522.0
2016-03-15 13:05:00,58.9,58.93,58.9,58.91,13079.0,50.4889,50.5146,50.4889,50.4975,13079.0
2016-03-15 13:10:00,58.9,58.91,58.83,58.84,10719.0,50.4889,50.4975,50.4289,50.4375,10719.0
2016-03-15 13:15:00,58.84,58.85,58.81,58.82,18587.0,50.4375,50.4461,50.4118,50.4203,18587.0
2016-03-15 13:20:00,58.84,58.86,58.81,58.86,20781.0,50.4375,50.4546,50.4118,50.4546,20781.0
2016-03-15 13:25:00,58.87,58.91,58.87,58.91,8773.0,50.4632,50.4975,50.4632,50.4975,8773.0
2016-03-15 13:30:00,58.91,58.97,58.91,58.95,8443.0,50.4975,50.5489,50.4975,50.5318,8443.0
2016-03-15 13:35:00,58.96,58.96,58.93,58.94,21277.0,50.5404,50.5404,50.5146,50.5232,21277.0
2016-03-15 13:40:00,58.93,58.94,58.92,58.94,8281.0,50.5146,50.5232,50.5061,50.5232,8281.0
2016-03-15 13:45:00,58.94,58.94,58.9,58.92,18955.0,50.5232,50.5232,50.4889,50.5061,18955.0
2016-03-15 13:50:00,58.92,58.96,58.9,58.96,19712.0,50.5061,50.5404,50.4889,50.5404,19712.0
2016-03-15 13:55:00,58.96,58.98,58.96,58.98,16081.0,50.5404,50.5575,50.5404,50.5575,16081.0
2016-03-15 14:00:00,58.97,58.99,58.97,58.97,19138.0,50.5489,50.5661,50.5489,50.5489,19138.0
2016-03-15 14:05:00,58.98,58.98,58.97,58.98,6690.0,50.5575,50.5575,50.5489,50.5575,6690.0
2016-03-15 14:10:00,58.98,59.03,58.97,59.03,21850.0,50.5575,50.6004,50.5489,50.6004,21850.0
2016-03-15 14:15:00,59.03,59.04,59.03,59.04,13933.0,50.6004,50.6089,50.6004,50.6089,13933.0
2016-03-15 14:20:00,59.04,59.05,59.03,59.05,8698.0,50.6089,50.6175,50.6004,50.6175,8698.0
2016-03-15 14:25:00,59.05,59.05,59.01,59.04,26653.0,50.6175,50.6175,50.5832,50.6089,26653.0
2016-03-15 14:30:00,59.04,59.06,59.0,59.06,27981.0,50.6089,50.6261,50.5746,50.6261,27981.0
2016-03-15 14:35:00,59.06,59.08,59.05,59.06,11823.0,50.6261,50.6432,50.6175,50.6261,11823.0
2016-03-15 14:40:00,59.06,59.07,59.04,59.06,15150.0,50.6261,50.6346,50.6089,50.6261,15150.0
2016-03-15 14:45:00,59.05,59.06,59.0,59.0,11043.0,50.6175,50.6261,50.5746,50.5746,11043.0
2016-03-15 14:50:00,59.0,59.05,59.0,59.05,25643.0,50.5746,50.6175,50.5746,50.6175,25643.0
2016-03-15 14:55:00,59.05,59.07,59.02,59.07,51011.0,50.6175,50.6346,50.5918,50.6346,51011.0
2016-03-15 15:00:00,59.07,59.1,59.06,59.09,31888.0,50.6346,50.6604,50.6261,50.6518,31888.0
2016-03-15 15:05:00,59.09,59.1,59.03,59.03,32169.0,50.6518,50.6604,50.6004,50.6004,32169.0
2016-03-15 15:10:00,59.03,59.08,59.01,59.07,30826.0,50.6004,50.6432,50.5832,50.6346,30826.0
2016-03-15 15:15:00,59.08,59.1,59.07,59.1,24729.0,50.6432,50.6604,50.6346,50.6604,24729.0
2016-03-15 15:20:00,59.1,59.12,59.04,59.04,50603.0,50.6604,50.6775,50.6089,50.6089,50603.0
2016-03-15 15:25:00,59.05,59.06,59.03,59.03,16934.0,50.6175,50.6261,50.6004,50.6004,16934.0
2016-03-15 15:30:00,59.03,59.08,59.02,59.08,42661.0,50.6004,50.6432,50.5918,50.6432,42661.0
2016-03-15 15:35:00,59.08,59.1,59.07,59.1,23382.0,50.6432,50.6604,50.6346,50.6604,23382.0
2016-03-15 15:40:00,59.1,59.12,59.09,59.12,56576.0,50.6604,50.6775,50.6518,50.6775,56576.0
2016-03-15 15:45:00,59.11,59.12,59.1,59.1,81410.0,50.6689,50.6775,50.6604,50.6604,81410.0
2016-03-15 15:50:00,59.1,59.11,59.06,59.06,39852.0,50.6604,50.6689,50.6261,50.6261,39852.0
2016-03-15 15:55:00,59.07,59.14,59.06,59.14,113164.0,50.6346,50.6947,50.6261,50.6947,113164.0
2016-03-16 09:30:00,58.8,59.06,58.8,59.05,32304.0,50.4032,50.6261,50.4032,50.6175,32304.0
2016-03-16 09:35:00,59.0,59.13,59.0,59.06,9375.0,50.5746,50.6861,50.5746,50.6261,9375.0
2016-03-16 09:40:00,59.04,59.11,59.0,59.08,8076.0,50.6089,50.6689,50.5746,50.6432,8076.0
2016-03-16 09:45:00,59.09,59.15,59.07,59.15,8693.0,50.6518,50.7032,50.6346,50.7032,8693.0
2016-03-16 09:50:00,59.16,59.19,59.09,59.1,7115.0,50.7118,50.7375,50.6518,50.6604,7115.0
2016-03-16 09:55:00,59.1,59.17,59.1,59.13,5429.0,50.6604,50.7204,50.6604,50.6861,5429.0
2016-03-16 10:00:00,59.13,59.17,59.13,59.17,8845.0,50.6861,50.7204,50.6861,50.7204,8845.0
2016-03-16 10:05:00,59.16,59.16,59.09,59.09,9717.0,50.7118,50.7118,50.6518,50.6518,9717.0
2016-03-16 10:10:00,59.1,59.1,59.0,59.03,17502.0,50.6604,50.6604,50.5746,50.6004,17502.0
2016-03-16 10:15:00,59.03,59.11,59.03,59.11,9245.0,50.6004,50.6689,50.6004,50.6689,9245.0
2016-03-16 10:20:00,59.1,59.13,59.08,59.09,6777.0,50.6604,50.6861,50.6432,50.6518,6777.0
2016-03-16 10:25:00,59.09,59.09,59.04,59.06,5750.0,50.6518,50.6518,50.6089,50.6261,5750.0
2016-03-16 10:30:00,59.07,59.12,59.05,59.05,10303.0,50.6346,50.6775,50.6175,50.6175,10303.0
2016-03-16 10:35:00,59.05,59.15,59.05,59.12,9935.0,50.6175,50.7032,50.6175,50.6775,9935.0
2016-03-16 10:40:00,59.13,59.16,59.11,59.11,11204.0,50.6861,50.7118,50.6689,50.6689,11204.0
2016-03-16 10:45:00,59.1,59.12,59.07,59.12,9571.0,50.6604,50.6775,50.6346,50.6775,9571.0
2016-03-16 10:50:00,59.12,59.12,59.09,59.09,8073.0,50.6775,50.6775,50.6518,50.6518,8073.0
2016-03-16 10:55:00,59.09,59.1,59.03,59.03,12030.0,50.6518,50.6604,50.6004,50.6004,12030.0
2016-03-16 11:00:00,59.03,59.04,58.97,59.02,16172.0,50.6004,50.6089,50.5489,50.5918,16172.0
2016-03-16 11:05:00,59.01,59.06,59.0,59.06,15151.0,50.5832,50.6261,50.5746,50.6261,15151.0
2016-03-16 11:10:00,59.06,59.06,59.0,59.0,22933.0,50.6261,50.6261,50.5746,50.5746,22933.0
2016-03-16 11:15:00,59.0,59.01,58.98,59.01,14973.0,50.5746,50.5832,50.5575,50.5832,14973.0
2016-03-16 11:20:00,59.01,59.04,59.0,59.02,17155.0,50.5832,50.6089,50.5746,50.5918,17155.0
2016-03-16 11:25:00,59.01,59.04,59.01,59.04,42883.0,50.5832,50.6089,50.5832,50.6089,42883.0
2016-03-16 11:30:00,59.05,59.15,59.04,59.13,16973.0,50.6175,50.7032,50.6089,50.6861,16973.0
2016-03-16 11:35:00,59.14,59.2,59.14,59.2,11546.0,50.6947,50.7461,50.6947,50.7461,11546.0
2016-03-16 11:40:00,59.21,59.22,59.19,59.2,11491.0,50.7547,50.7632,50.7375,50.7461,11491.0
2016-03-16 11:45:00,59.21,59.25,59.21,59.22,12457.0,50.7547,50.7889,50.7547,50.7632,12457.0
2016-03-16 11:50:00,59.21,59.21,59.17,59.2,11649.0,50.7547,50.7547,50.7204,50.7461,11649.0
2016-03-16 11:55:00,59.21,59.22,59.15,59.22,10238.0,50.7547,50.7632,50.7032,50.7632,10238.0
2016-03-16 12:00:00,59.22,59.22,59.17,59.18,7122.0,50.7632,50.7632,50.7204,50.7289,7122.0
2016-03-16 12:05:00,59.17,59.22,59.12,59.2,49614.0,50.7204,50.7632,50.6775,50.7461,49614.0
2016-03-16 12:10:00,59.19,59.21,59.15,59.18,12648.0,50.7375,50.7547,50.7032,50.7289,12648.0
2016-03-16 12:15:00,59.18,59.18,59.11,59.11,4973.0,50.7289,50.7289,50.6689,50.6689,4973.0
2016-03-16 12:20:00,59.12,59.12,59.08,59.11,7074.0,50.6775,50.6775,50.6432,50.6689,7074.0
2016-03-16 12:25:00,59.13,59.14,59.11,59.12,11370.0,50.6861,50.6947,50.6689,50.6775,11370.0
2016-03-16 12:30:00,59.11,59.13,59.08,59.13,11388.0,50.6689,50.6861,50.6432,50.6861,11388.0
2016-03-16 12:35:00,59.13,59.13,59.08,59.08,7405.0,50.6861,50.6861,50.6432,50.6432,7405.0
2016-03-16 12:40:00,59.07,59.07,59.03,59.04,33436.0,50.6346,50.6346,50.6004,50.6089,33436.0
2016-03-16 12:45:00,59.04,59.05,58.93,58.93,77978.0,50.6089,50.6175,50.5146,50.5146,77978.0
2016-03-16 12:50:00,58.93,58.94,58.89,58.89,12931.0,50.5146,50.5232,50.4804,50.4804,12931.0
2016-03-16 12:55:00,58.88,58.91,58.87,58.87,11838.0,50.4718,50.4975,50.4632,50.4632,11838.0
2016-03-16 13:00:00,58.88,58.92,58.88,58.91,14889.0,50.4718,50.5061,50.4718,50.4975,14889.0
2016-03-16 13:05:00,58.91,58.91,58.88,58.89,13238.0,50.4975,50.4975,50.4718,50.4804,13238.0
2016-03-16 13:10:00,58.89,58.89,58.8,58.8,8795.0,50.4804,50.4804,50.4032,50.4032,8795.0
2016-03-16 13:15:00,58.81,58.81,58.76,58.8,30234.0,50.4118,50.4118,50.3689,50.4032,30234.0
2016-03-16 13:20:00,58.81,58.85,58.81,58.85,9330.0,50.4118,50.4461,50.4118,50.4461,9330.0
2016-03-16 13:25:00,58.85,58.87,58.85,58.86,10476.0,50.4461,50.4632,50.4461,50.4546,10476.0
2016-03-16 13:30:00,58.87,58.89,58.83,58.84,20396.0,50.4632,50.4804,50.4289,50.4375,20396.0
2016-03-16 13:35:00,58.84,58.9,58.84,58.9,14615.0,50.4375,50.4889,50.4375,50.4889,14615.0
2016-03-16 13:40:00,58.9,58.92,58.89,58.89,16856.0,50.4889,50.5061,50.4804,50.4804,16856.0
2016-03-16 13:45:00,58.9,58.9,58.8,58.8,20017.0,50.4889,50.4889,50.4032,50.4032,20017.0
2016-03-16 13:50:00,58.81,58.81,58.73,58.73,23341.0,50.4118,50.4118,50.3432,50.3432,23341.0
2016-03-16 13:55:00,58.74,58.76,58.71,58.74,9715.0,50.3518,50.3689,50.3261,50.3518,9715.0
2016-03-16 14:00:00,58.76,59.11,58.75,59.01,51491.0,50.3689,50.6689,50.3603,50.5832,51491.0
2016-03-16 14:05:00,59.01,59.01,58.91,58.94,14872.0,50.5832,50.5832,50.4975,50.5232,14872.0
2016-03-16 14:10:00,58.92,58.93,58.79,58.79,14202.0,50.5061,50.5146,50.3946,50.3946,14202.0
2016-03-16 14:15:00,58.8,58.85,58.76,58.8,18765.0,50.4032,50.4461,50.3689,50.4032,18765.0
2016-03-16 14:20:00,58.8,58.95,58.79,58.9,17150.0,50.4032,50.5318,50.3946,50.4889,17150.0
2016-03-16 14:25:00,58.9,59.05,58.9,59.02,43482.0,50.4889,50.6175,50.4889,50.5918,43482.0
2016-03-16 14:30:00,59.02,59.04,58.92,58.94,22382.0,50.5918,50.6089,50.5061,50.5232,22382.0
2016-03-16 14:35:00,58.94,58.96,58.88,58.96,19514.0,50.5232,50.5404,50.4718,50.5404,19514.0
2016-03-16 14:40:00,58.95,59.05,58.94,59.04,16324.0,50.5318,50.6175,50.5232,50.6089,16324.0
2016-03-16 14:45:00,59.03,59.05,58.99,59.02,17147.0,50.6004,50.6175,50.5661,50.5918,17147.0
2016-03-16 14:50:00,59.02,59.04,58.99,59.04,17368.0,50.5918,50.6089,50.5661,50.6089,17368.0
2016-03-16 14:55:00,59.03,59.03,58.91,58.91,15987.0,50.6004,50.6004,50.4975,50.4975,15987.0
2016-03-16 15:00:00,58.91,58.96,58.87,58.96,25974.0,50.4975,50.5404,50.4632,50.5404,25974.0
2016-03-16 15:05:00,58.97,59.0,58.94,58.97,20845.0,50.5489,50.5746,50.5232,50.5489,20845.0
2016-03-16 15:10:00,58.98,59.02,58.92,58.99,36290.0,50.5575,50.5918,50.5061,50.5661,36290.0
2016-03-16 15:15:00,58.98,59.01,58.96,58.96,16908.0,50.5575,50.5832,50.5404,50.5404,16908.0
2016-03-16 15:20:00,58.97,58.97,58.86,58.9,27246.0,50.5489,50.5489,50.4546,50.4889,27246.0
2016-03-16 15:25:00,58.9,59.0,58.89,58.99,26512.0,50.4889,50.5746,50.4804,50.5661,26512.0
2016-03-16 15:30:00,58.99,59.01,58.96,59.01,20316.0,50.5661,50.5832,50.5404,50.5832,20316.0
2016-03-16 15:35:00,59.01,59.1,58.99,59.09,33669.0,50.5832,50.6604,50.5661,50.6518,33669.0
2016-03-16 15:40:00,59.08,59.09,58.99,58.99,26771.0,50.6432,50.6518,50.5661,50.5661,26771.0
2016-03-16 15:45:00,58.99,58.99,58.96,58.98,27646.0,50.5661,50.5661,50.5404,50.5575,27646.0
2016-03-16 15:50:00,58.98,58.98,58.91,58.92,60575.0,50.5575,50.5575,50.4975,50.5061,60575.0
2016-03-16 15:55:00,58.93,58.95,58.89,58.94,95819.0,50.5146,50.5318,50.4804,50.5232,95819.0
2016-03-17 09:30:00,59.0,59.12,58.79,59.05,18075.0,50.5746,50.6775,50.3946,50.6175,18075.0
2016-03-17 09:35:00,59.01,59.1,58.96,58.96,18830.0,50.5832,50.6604,50.5404,50.5404,18830.0
2016-03-17 09:40:00,58.98,59.01,58.96,58.99,60512.0,50.5575,50.5832,50.5404,50.5661,60512.0
2016-03-17 09:45:00,58.99,59.05,58.94,59.05,33459.0,50.5661,50.6175,50.5232,50.6175,33459.0
2016-03-17 09:50:00,59.06,59.15,59.06,59.12,6934.0,50.6261,50.7032,50.6261,50.6775,6934.0
2016-03-17 09:55:00,59.11,59.19,59.1,59.15,14425.0,50.6689,50.7375,50.6604,50.7032,14425.0
2016-03-17 10:00:00,59.15,59.16,59.09,59.12,15415.0,50.7032,50.7118,50.6518,50.6775,15415.0
2016-03-17 10:05:00,59.12,59.26,59.11,59.25,81249.0,50.6775,50.7975,50.6689,50.7889,81249.0
2016-03-17 10:10:00,59.25,59.35,59.24,59.35,35438.0,50.7889,50.8747,50.7804,50.8747,35438.0
2016-03-17 10:15:00,59.34,59.35,59.31,59.32,20631.0,50.8661,50.8747,50.8404,50.8489,20631.0
2016-03-17 10:20:00,59.31,59.37,59.31,59.37,15707.0,50.8404,50.8918,50.8404,50.8918,15707.0
2016-03-17 10:25:00,59.37,59.45,59.35,59.44,15298.0,50.8918,50.9604,50.8747,50.9518,15298.0
2016-03-17 10:30:00,59.44,59.55,59.42,59.54,31491.0,50.9518,51.0461,50.9347,51.0375,31491.0
2016-03-17 10:35:00,59.55,59.57,59.55,59.57,14756.0,51.0461,51.0632,51.0461,51.0632,14756.0
2016-03-17 10:40:00,59.58,59.59,59.56,59.59,25089.0,51.0718,51.0804,51.0547,51.0804,25089.0
2016-03-17 10:45:00,59.59,59.64,59.58,59.64,9880.0,51.0804,51.1233,51.0718,51.1233,9880.0
2016-03-17 10:50:00,59.65,59.68,59.62,59.68,7025.0,51.1318,51.1575,51.1061,51.1575,7025.0
2016-03-17 10:55:00,59.66,59.71,59.65,59.71,19829.0,51.1404,51.1833,51.1318,51.1833,19829.0
2016-03-17 11:00:00,59.71,59.73,59.69,59.7,7784.0,51.1833,51.2004,51.1661,51.1747,7784.0
2016-03-17 11:05:00,59.71,59.72,59.68,59.72,11709.0,51.1833,51.1918,51.1575,51.1918,11709.0
2016-03-17 11:10:00,59.73,59.79,59.7,59.75,24103.0,51.2004,51.2518,51.1747,51.2175,24103.0
2016-03-17 11:15:00,59.75,59.77,59.74,59.74,8053.0,51.2175,51.2347,51.209,51.209,8053.0
2016-03-17 11:20:00,59.73,59.75,59.7,59.75,13630.0,51.2004,51.2175,51.1747,51.2175,13630.0
2016-03-17 11:25:00,59.74,59.78,59.73,59.74,6850.0,51.209,51.2433,51.2004,51.209,6850.0
2016-03-17 11:30:00,59.74,59.76,59.69,59.74,21799.0,51.209,51.2261,51.1661,51.209,21799.0
2016-03-17 11:35:00,59.74,59.76,59.66,59.68,29519.0,51.209,51.2261,51.1404,51.1575,29519.0
2016-03-17 11:40:00,59.67,59.71,59.66,59.68,19087.0,51.149,51.1833,51.1404,51.1575,19087.0
2016-03-17 11:45:00,59.67,59.79,59.67,59.78,21883.0,51.149,51.2518,51.149,51.2433,21883.0
2016-03-17 11:50:00,59.78,59.78,59.73,59.78,5169.0,51.2433,51.2433,51.2004,51.2433,5169.0
2016-03-17 11:55:00,59.77,59.85,59.76,59.84,8384.0,51.2347,51.3033,51.2261,51.2947,8384.0
2016-03-17 12:00:00,59.83,59.83,59.78,59.79,8136.0,51.2861,51.2861,51.2433,51.2518,8136.0
2016-03-17 12:05:00,59.79,59.83,59.79,59.8,5042.0,51.2518,51.2861,51.2518,51.2604,5042.0
2016-03-17 12:10:00,59.8,59.82,59.79,59.8,4200.0,51.2604,51.2775,51.2518,51.2604,4200.0
2016-03-17 12:15:00,59.8,59.81,59.78,59.8,8996.0,51.2604,51.269,51.2433,51.2604,8996.0
2016-03-17 12:20:00,59.8,59.83,59.79,59.82,9455.0,51.2604,51.2861,51.2518,51.2775,9455.0
2016-03-17 12:25:00,59.81,59.83,59.8,59.83,4497.0,51.269,51.2861,51.2604,51.2861,4497.0
2016-03-17 12:30:00,59.83,59.91,59.82,59.91,23538.0,51.2861,51.3547,51.2775,51.3547,23538.0
2016-03-17 12:35:00,59.9,59.96,59.9,59.95,14600.0,51.3461,51.3976,51.3461,51.389,14600.0
2016-03-17 12:40:00,59.95,59.98,59.94,59.97,10161.0,51.389,51.4147,51.3804,51.4061,10161.0
2016-03-17 12:45:00,59.98,59.99,59.97,59.98,8946.0,51.4147,51.4233,51.4061,51.4147,8946.0
2016-03-17 12:50:00,59.98,60.0,59.96,59.97,21007.0,51.4147,51.4318,51.3976,51.4061,21007.0
2016-03-17 12:55:00,59.97,59.98,59.96,59.98,6215.0,51.4061,51.4147,51.3976,51.4147,6215.0
2016-03-17 13:00:00,59.98,59.98,59.96,59.96,5912.0,51.4147,51.4147,51.3976,51.3976,5912.0
2016-03-17 13:05:00,59.97,59.98,59.92,59.93,17106.0,51.4061,51.4147,51.3633,51.3718,17106.0
2016-03-17 13:10:00,59.93,59.94,59.91,59.94,9317.0,51.3718,51.3804,51.3547,51.3804,9317.0
2016-03-17 13:15:00,59.94,59.96,59.94,59.95,8602.0,51.3804,51.3976,51.3804,51.389,8602.0
2016-03-17 13:20:00,59.94,59.97,59.93,59.94,11239.0,51.3804,51.4061,51.3718,51.3804,11239.0
2016-03-17 13:25:00,59.94,59.97,59.93,59.97,12870.0,51.3804,51.4061,51.3718,51.4061,12870.0
2016-03-17 13:30:00,59.96,59.97,59.93,59.97,22065.0,51.3976,51.4061,51.3718,51.4061,22065.0
2016-03-17 13:35:00,59.96,59.97,59.95,59.97,11288.0,51.3976,51.4061,51.389,51.4061,11288.0
2016-03-17 13:40:00,59.97,59.97,59.96,59.97,5184.0,51.4061,51.4061,51.3976,51.4061,5184.0
2016-03-17 13:45:00,59.97,59.98,59.96,59.97,57575.0,51.4061,51.4147,51.3976,51.4061,57575.0
2016-03-17 13:50:00,59.97,59.97,59.96,59.97,10473.0,51.4061,51.4061,51.3976,51.4061,10473.0
2016-03-17 13:55:00,59.97,59.98,59.95,59.96,30448.0,51.4061,51.4147,51.389,51.3976,30448.0
2016-03-17 14:00:00,59.95,59.96,59.94,59.96,16377.0,51.389,51.3976,51.3804,51.3976,16377.0
2016-03-17 14:05:00,59.96,59.97,59.95,59.97,11914.0,51.3976,51.4061,51.389,51.4061,11914.0
2016-03-17 14:10:00,59.97,60.1,59.96,60.08,333542.0,51.4061,51.5176,51.3976,51.5004,333542.0
2016-03-17 14:15:00,60.09,60.12,60.07,60.11,35666.0,51.509,51.5347,51.4918,51.5261,35666.0
2016-03-17 14:20:00,60.12,60.13,60.08,60.09,26067.0,51.5347,51.5433,51.5004,51.509,26067.0
2016-03-17 14:25:00,60.09,60.1,60.07,60.08,34269.0,51.509,51.5176,51.4918,51.5004,34269.0
2016-03-17 14:30:00,60.08,60.08,60.04,60.05,23813.0,51.5004,51.5004,51.4661,51.4747,23813.0
2016-03-17 14:35:00,60.05,60.06,60.03,60.03,11380.0,51.4747,51.4833,51.4576,51.4576,11380.0
2016-03-17 14:40:00,60.03,60.05,60.02,60.04,28008.0,51.4576,51.4747,51.449,51.4661,28008.0
2016-03-17 14:45:00,60.03,60.05,60.02,60.05,24900.0,51.4576,51.4747,51.449,51.4747,24900.0
2016-03-17 14:50:00,60.05,60.07,60.05,60.06,10772.0,51.4747,51.4918,51.4747,51.4833,10772.0
2016-03-17 14:55:00,60.05,60.07,60.04,60.05,16310.0,51.4747,51.4918,51.4661,51.4747,16310.0
2016-03-17 15:00:00,60.04,60.05,60.03,60.05,28160.0,51.4661,51.4747,51.4576,51.4747,28160.0
2016-03-17 15:05:00,60.04,60.05,60.0,60.0,26147.0,51.4661,51.4747,51.4318,51.4318,26147.0
2016-03-17 15:10:00,60.01,60.01,59.94,59.95,49238.0,51.4404,51.4404,51.3804,51.389,49238.0
2016-03-17 15:15:00,59.95,59.96,59.93,59.94,23405.0,51.389,51.3976,51.3718,51.3804,23405.0
2016-03-17 15:20:00,59.94,59.97,59.93,59.96,21765.0,51.3804,51.4061,51.3718,51.3976,21765.0
2016-03-17 15:25:00,59.97,59.99,59.96,59.98,18292.0,51.4061,51.4233,51.3976,51.4147,18292.0
2016-03-17 15:30:00,59.99,60.0,59.96,59.97,34599.0,51.4233,51.4318,51.3976,51.4061,34599.0
2016-03-17 15:35:00,59.97,60.0,59.95,60.0,37296.0,51.4061,51.4318,51.389,51.4318,37296.0
2016-03-17 15:40:00,59.99,60.0,59.95,59.97,36846.0,51.4233,51.4318,51.389,51.4061,36846.0
2016-03-17 15:45:00,59.96,59.97,59.87,59.89,68097.0,51.3976,51.4061,51.3204,51.3376,68097.0
2016-03-17 15:50:00,59.89,59.91,59.86,59.87,34215.0,51.3376,51.3547,51.3118,51.3204,34215.0
2016-03-17 15:55:00,59.87,59.9,59.83,59.86,79646.0,51.3204,51.3461,51.2861,51.3118,79646.0
2016-03-18 09:30:00,59.92,60.0,59.7,60.0,417208.0,51.3633,51.4318,51.1747,51.4318,417208.0
2016-03-18 09:35:00,60.02,60.04,59.77,59.8,19265.0,51.449,51.4661,51.2347,51.2604,19265.0
2016-03-18 09:40:00,59.8,59.92,59.78,59.8,20003.0,51.2604,51.3633,51.2433,51.2604,20003.0
2016-03-18 09:45:00,59.79,59.87,59.72,59.72,21412.0,51.2518,51.3204,51.1918,51.1918,21412.0
2016-03-18 09:50:00,59.74,59.93,59.73,59.93,12839.0,51.209,51.3718,51.2004,51.3718,12839.0
2016-03-18 09:55:00,59.94,60.05,59.94,60.05,11251.0,51.3804,51.4747,51.3804,51.4747,11251.0
2016-03-18 10:00:00,60.05,60.06,60.0,60.04,9172.0,51.4747,51.4833,51.4318,51.4661,9172.0
2016-03-18 10:05:00,60.04,60.06,59.95,60.03,16103.0,51.4661,51.4833,51.389,51.4576,16103.0
2016-03-18 10:10:00,60.04,60.05,60.0,60.01,11185.0,51.4661,51.4747,51.4318,51.4404,11185.0
2016-03-18 10:15:00,60.01,60.02,59.96,60.02,22007.0,51.4404,51.449,51.3976,51.449,22007.0
2016-03-18 10:20:00,60.0,60.12,60.0,60.07,15915.0,51.4318,51.5347,51.4318,51.4918,15915.0
2016-03-18 10:25:00,60.07,60.08,60.01,60.02,8953.0,51.4918,51.5004,51.4404,51.449,8953.0
2016-03-18 10:30:00,60.02,60.03,59.97,59.98,8932.0,51.449,51.4576,51.4061,51.4147,8932.0
2016-03-18 10:35:00,59.98,59.98,59.85,59.85,16034.0,51.4147,51.4147,51.3033,51.3033,16034.0
2016-03-18 10:40:00,59.86,60.01,59.86,59.98,12713.0,51.3118,51.4404,51.3118,51.4147,12713.0
2016-03-18 10:45:00,59.98,60.0,59.9,59.9,9044.0,51.4147,51.4318,51.3461,51.3461,9044.0
2016-03-18 10:50:00,59.9,59.9,59.84,59.84,8516.0,51.3461,51.3461,51.2947,51.2947,8516.0
2016-03-18 10:55:00,59.84,59.85,59.83,59.85,8082.0,51.2947,51.3033,51.2861,51.3033,8082.0
2016-03-18 11:00:00,59.85,59.92,59.83,59.89,15160.0,51.3033,51.3633,51.2861,51.3376,15160.0
2016-03-18 11:05:00,59.89,59.96,59.88,59.94,13412.0,51.3376,51.3976,51.329,51.3804,13412.0
2016-03-18 11:10:00,59.94,59.94,59.88,59.88,14380.0,51.3804,51.3804,51.329,51.329,14380.0
2016-03-18 11:15:00,59.88,59.88,59.83,59.83,11320.0,51.329,51.329,51.2861,51.2861,11320.0
2016-03-18 11:20:00,59.83,59.86,59.8,59.86,9815.0,51.2861,51.3118,51.2604,51.3118,9815.0
2016-03-18 11:25:00,59.87,59.87,59.82,59.83,8413.0,51.3204,51.3204,51.2775,51.2861,8413.0
2016-03-18 11:30:00,59.82,59.82,59.75,59.75,5412.0,51.2775,51.2775,51.2175,51.2175,5412.0
2016-03-18 11:35:00,59.76,59.78,59.73,59.77,7331.0,51.2261,51.2433,51.2004,51.2347,7331.0
2016-03-18 11:40:00,59.77,59.81,59.75,59.77,10405.0,51.2347,51.269,51.2175,51.2347,10405.0
2016-03-18 11:45:00,59.78,59.79,59.76,59.76,4712.0,51.2433,51.2518,51.2261,51.2261,4712.0
2016-03-18 11:50:00,59.76,59.77,59.69,59.71,16284.0,51.2261,51.2347,51.1661,51.1833,16284.0
2016-03-18 11:55:00,59.7,59.72,59.68,59.72,6233.0,51.1747,51.1918,51.1575,51.1918,6233.0
2016-03-18 12:00:00,59.72,59.8,59.71,59.8,9889.0,51.1918,51.2604,51.1833,51.2604,9889.0
2016-03-18 12:05:00,59.8,59.86,59.79,59.86,5702.0,51.2604,51.3118,51.2518,51.3118,5702.0
2016-03-18 12:10:00,59.86,59.86,59.83,59.84,7501.0,51.3118,51.3118,51.2861,51.2947,7501.0
2016-03-18 12:15:00,59.84,59.87,59.81,59.86,7642.0,51.2947,51.3204,51.269,51.3118,7642.0
2016-03-18 12:20:00,59.86,59.86,59.81,59.84,10770.0,51.3118,51.3118,51.269,51.2947,10770.0
2016-03-18 12:25:00,59.83,59.83,59.74,59.76,17477.0,51.2861,51.2861,51.209,51.2261,17477.0
2016-03-18 12:30:00,59.75,59.75,59.7,59.7,11711.0,51.2175,51.2175,51.1747,51.1747,11711.0
2016-03-18 12:35:00,59.7,59.7,59.66,59.66,16530.0,51.1747,51.1747,51.1404,51.1404,16530.0
2016-03-18 12:40:00,59.66,59.66,59.62,59.63,14313.0,51.1404,51.1404,51.1061,51.1147,14313.0
2016-03-18 12:45:00,59.64,59.66,59.63,59.66,8525.0,51.1233,51.1404,51.1147,51.1404,8525.0
2016-03-18 12:50:00,59.65,59.65,59.6,59.6,6476.0,51.1318,51.1318,51.089,51.089,6476.0
2016-03-18 12:55:00,59.6,59.63,59.59,59.6,10453.0,51.089,51.1147,51.0804,51.089,10453.0
2016-03-18 13:00:00,59.6,59.64,59.6,59.64,9240.0,51.089,51.1233,51.089,51.1233,9240.0
2016-03-18 13:05:00,59.64,59.71,59.64,59.67,11862.0,51.1233,51.1833,51.1233,51.149,11862.0
2016-03-18 13:10:00,59.66,59.69,59.64,59.64,5354.0,51.1404,51.1661,51.1233,51.1233,5354.0
2016-03-18 13:15:00,59.64,59.69,59.63,59.66,12301.0,51.1233,51.1661,51.1147,51.1404,12301.0
2016-03-18 13:20:00,59.67,59.69,59.66,59.69,5072.0,51.149,51.1661,51.1404,51.1661,5072.0
2016-03-18 13:25:00,59.68,59.7,59.66,59.7,7168.0,51.1575,51.1747,51.1404,51.1747,7168.0
2016-03-18 13:30:00,59.71,59.71,59.66,59.68,30348.0,51.1833,51.1833,51.1404,51.1575,30348.0
2016-03-18 13:35:00,59.68,59.69,59.64,59.65,9687.0,51.1575,51.1661,51.1233,51.1318,9687.0
2016-03-18 13:40:00,59.65,59.67,59.64,59.67,6571.0,51.1318,51.149,51.1233,51.149,6571.0
2016-03-18 13:45:00,59.67,59.68,59.65,59.65,5733.0,51.149,51.1575,51.1318,51.1318,5733.0
2016-03-18 13:50:00,59.65,59.65,59.61,59.61,10711.0,51.1318,51.1318,51.0975,51.0975,10711.0
2016-03-18 13:55:00,59.62,59.63,59.57,59.6,19358.0,51.1061,51.1147,51.0632,51.089,19358.0
2016-03-18 14:00:00,59.6,59.66,59.6,59.65,6341.0,51.089,51.1404,51.089,51.1318,6341.0
2016-03-18 14:05:00,59.66,59.7,59.63,59.64,19728.0,51.1404,51.1747,51.1147,51.1233,19728.0
2016-03-18 14:10:00,59.63,59.72,59.63,59.7,13476.0,51.1147,51.1918,51.1147,51.1747,13476.0
2016-03-18 14:15:00,59.7,59.83,59.7,59.83,11812.0,51.1747,51.2861,51.1747,51.2861,11812.0
2016-03-18 14:20:00,59.83,59.84,59.79,59.8,16194.0,51.2861,51.2947,51.2518,51.2604,16194.0
2016-03-18 14:25:00,59.79,59.8,59.7,59.7,11131.0,51.2518,51.2604,51.1747,51.1747,11131.0
2016-03-18 14:30:00,59.69,59.75,59.69,59.75,11122.0,51.1661,51.2175,51.1661,51.2175,11122.0
2016-03-18 14:35:00,59.75,59.77,59.72,59.75,22502.0,51.2175,51.2347,51.1918,51.2175,22502.0
2016-03-18 14:40:00,59.75,59.75,59.71,59.72,16341.0,51.2175,51.2175,51.1833,51.1918,16341.0
2016-03-18 14:45:00,59.73,59.73,59.68,59.73,24092.0,51.2004,51.2004,51.1575,51.2004,24092.0
2016-03-18 14:50:00,59.73,59.75,59.71,59.72,15980.0,51.2004,51.2175,51.1833,51.1918,15980.0
2016-03-18 14:55:00,59.71,59.72,59.69,59.72,6234.0,51.1833,51.1918,51.1661,51.1918,6234.0
2016-03-18 15:00:00,59.72,59.77,59.71,59.75,14861.0,51.1918,51.2347,51.1833,51.2175,14861.0
2016-03-18 15:05:00,59.75,59.8,59.75,59.78,15811.0,51.2175,51.2604,51.2175,51.2433,15811.0
2016-03-18 15:10:00,59.78,59.85,59.78,59.85,12624.0,51.2433,51.3033,51.2433,51.3033,12624.0
2016-03-18 15:15:00,59.85,59.89,59.84,59.86,21288.0,51.3033,51.3376,51.2947,51.3118,21288.0
2016-03-18 15:20:00,59.85,59.87,59.84,59.87,16870.0,51.3033,51.3204,51.2947,51.3204,16870.0
2016-03-18 15:25:00,59.87,59.88,59.85,59.86,26818.0,51.3204,51.329,51.3033,51.3118,26818.0
2016-03-18 15:30:00,59.86,59.87,59.81,59.85,32294.0,51.3118,51.3204,51.269,51.3033,32294.0
2016-03-18 15:35:00,59.85,59.9,59.84,59.9,20756.0,51.3033,51.3461,51.2947,51.3461,20756.0
2016-03-18 15:40:00,59.9,59.95,59.87,59.88,31983.0,51.3461,51.389,51.3204,51.329,31983.0
2016-03-18 15:45:00,59.88,59.97,59.88,59.95,112137.0,51.329,51.4061,51.329,51.389,112137.0
2016-03-18 15:50:00,59.95,59.98,59.94,59.95,46983.0,51.389,51.4147,51.3804,51.389,46983.0
2016-03-18 15:55:00,59.96,59.98,59.7,59.8,514351.0,51.3976,51.4147,51.1747,51.2604,514351.0
2016-03-21 09:30:00,60.0,60.0,59.77,59.85,51293.0,51.4318,51.4318,51.2347,51.3033,51293.0
2016-03-21 09:35:00,59.84,59.87,59.73,59.79,12263.0,51.2947,51.3204,51.2004,51.2518,12263.0
2016-03-21 09:40:00,59.8,59.81,59.76,59.78,10406.0,51.2604,51.269,51.2261,51.2433,10406.0
2016-03-21 09:45:00,59.76,59.81,59.73,59.73,15741.0,51.2261,51.269,51.2004,51.2004,15741.0
2016-03-21 09:50:00,59.73,59.81,59.72,59.8,8178.0,51.2004,51.269,51.1918,51.2604,8178.0
2016-03-21 09:55:00,59.8,59.87,59.8,59.81,4425.0,51.2604,51.3204,51.2604,51.269,4425.0
2016-03-21 10:00:00,59.81,59.82,59.75,59.76,15583.0,51.269,51.2775,51.2175,51.2261,15583.0
2016-03-21 10:05:00,59.77,59.8,59.74,59.76,9243.0,51.2347,51.2604,51.209,51.2261,9243.0
2016-03-21 10:10:00,59.77,59.77,59.69,59.69,7827.0,51.2347,51.2347,51.1661,51.1661,7827.0
2016-03-21 10:15:00,59.69,59.77,59.67,59.77,7595.0,51.1661,51.2347,51.149,51.2347,7595.0
2016-03-21 10:20:00,59.76,59.79,59.75,59.76,6276.0,51.2261,51.2518,51.2175,51.2261,6276.0
2016-03-21 10:25:00,59.76,59.78,59.74,59.77,5714.0,51.2261,51.2433,51.209,51.2347,5714.0
2016-03-21 10:30:00,59.75,59.76,59.7,59.72,8625.0,51.2175,51.2261,51.1747,51.1918,8625.0
2016-03-21 10:35:00,59.72,59.77,59.72,59.72,6733.0,51.1918,51.2347,51.1918,51.1918,6733.0
2016-03-21 10:40:00,59.72,59.73,59.68,59.69,4752.0,51.1918,51.2004,51.1575,51.1661,4752.0
2016-03-21 10:45:00,59.68,59.7,59.65,59.66,7600.0,51.1575,51.1747,51.1318,51.1404,7600.0
2016-03-21 10:50:00,59.64,59.66,59.61,59.61,6570.0,51.1233,51.1404,51.0975,51.0975,6570.0
2016-03-21 10:55:00,59.61,59.63,59.56,59.58,7875.0,51.0975,51.1147,51.0547,51.0718,7875.0
2016-03-21 11:00:00,59.57,59.62,59.57,59.62,10265.0,51.0632,51.1061,51.0632,51.1061,10265.0
2016-03-21 11:05:00,59.62,59.64,59.61,59.62,5641.0,51.1061,51.1233,51.0975,51.1061,5641.0
2016-03-21 11:10:00,59.61,59.63,59.59,59.6,6928.0,51.0975,51.1147,51.0804,51.089,6928.0
2016-03-21 11:15:00,59.61,59.72,59.61,59.7,5159.0,51.0975,51.1918,51.0975,51.1747,5159.0
2016-03-21 11:20:00,59.7,59.72,59.67,59.68,4547.0,51.1747,51.1918,51.149,51.1575,4547.0
2016-03-21 11:25:00,59.7,59.73,59.68,59.7,5992.0,51.1747,51.2004,51.1575,51.1747,5992.0
2016-03-21 11:30:00,59.71,59.76,59.71,59.72,4796.0,51.1833,51.2261,51.1833,51.1918,4796.0
2016-03-21 11:35:00,59.72,59.72,59.68,59.68,3000.0,51.1918,51.1918,51.1575,51.1575,3000.0
2016-03-21 11:40:00,59.68,59.71,59.65,59.71,6146.0,51.1575,51.1833,51.1318,51.1833,6146.0
2016-03-21 11:45:00,59.71,59.71,59.65,59.67,3836.0,51.1833,51.1833,51.1318,51.149,3836.0
2016-03-21 11:50:00,59.68,59.68,59.64,59.66,8669.0,51.1575,51.1575,51.1233,51.1404,8669.0
2016-03-21 11:55:00,59.66,59.66,59.6,59.6,6028.0,51.1404,51.1404,51.089,51.089,6028.0
2016-03-21 12:00:00,59.6,59.6,59.58,59.6,3303.0,51.089,51.089,51.0718,51.089,3303.0
2016-03-21 12:05:00,59.59,59.64,59.59,59.64,5930.0,51.0804,51.1233,51.0804,51.1233,5930.0
2016-03-21 12:10:00,59.64,59.68,59.61,59.61,25278.0,51.1233,51.1575,51.0975,51.0975,25278.0
2016-03-21 12:15:00,59.61,59.61,59.55,59.55,12515.0,51.0975,51.0975,51.0461,51.0461,12515.0
2016-03-21 12:20:00,59.54,59.54,59.52,59.52,3126.0,51.0375,51.0375,51.0204,51.0204,3126.0
2016-03-21 12:25:00,59.53,59.57,59.53,59.55,13305.0,51.029,51.0632,51.029,51.0461,13305.0
2016-03-21 12:30:00,59.56,59.56,59.55,59.55,5412.0,51.0547,51.0547,51.0461,51.0461,5412.0
2016-03-21 12:35:00,59.55,59.58,59.55,59.57,10215.0,51.0461,51.0718,51.0461,51.0632,10215.0
2016-03-21 12:40:00,59.57,59.6,59.54,59.58,16507.0,51.0632,51.089,51.0375,51.0718,16507.0
2016-03-21 12:45:00,59.57,59.61,59.56,59.6,18762.0,51.0632,51.0975,51.0547,51.089,18762.0
2016-03-21 12:50:00,59.6,59.61,59.54,59.55,9034.0,51.089,51.0975,51.0375,51.0461,9034.0
2016-03-21 12:55:00,59.55,59.65,59.55,59.65,8908.0,51.0461,51.1318,51.0461,51.1318,8908.0
2016-03-21 13:00:00,59.63,59.65,59.62,59.64,6966.0,51.1147,51.1318,51.1061,51.1233,6966.0
2016-03-21 13:05:00,59.63,59.64,59.61,59.63,2938.0,51.1147,51.1233,51.0975,51.1147,2938.0
2016-03-21 13:10:00,59.62,59.64,59.61,59.62,3705.0,51.1061,51.1233,51.0975,51.1061,3705.0
2016-03-21 13:15:00,59.62,59.67,59.62,59.66,3666.0,51.1061,51.149,51.1061,51.1404,3666.0
2016-03-21 13:20:00,59.66,59.71,59.64,59.7,4064.0,51.1404,51.1833,51.1233,51.1747,4064.0
2016-03-21 13:25:00,59.7,59.78,59.7,59.77,4198.0,51.1747,51.2433,51.1747,51.2347,4198.0
2016-03-21 13:30:00,59.79,59.79,59.75,59.76,7036.0,51.2518,51.2518,51.2175,51.2261,7036.0
2016-03-21 13:35:00,59.76,59.77,59.73,59.76,5737.0,51.2261,51.2347,51.2004,51.2261,5737.0
2016-03-21 13:40:00,59.75,59.75,59.71,59.73,3407.0,51.2175,51.2175,51.1833,51.2004,3407.0
2016-03-21 13:45:00,59.72,59.73,59.66,59.68,15149.0,51.1918,51.2004,51.1404,51.1575,15149.0
2016-03-21 13:50:00,59.68,59.71,59.67,59.71,4550.0,51.1575,51.1833,51.149,51.1833,4550.0
2016-03-21 13:55:00,59.71,59.71,59.69,59.69,6779.0,51.1833,51.1833,51.1661,51.1661,6779.0
2016-03-21 14:00:00,59.69,59.71,59.69,59.7,4527.0,51.1661,51.1833,51.1661,51.1747,4527.0
2016-03-21 14:05:00,59.7,59.71,59.69,59.7,3731.0,51.1747,51.1833,51.1661,51.1747,3731.0
2016-03-21 14:10:00,59.7,59.76,59.7,59.75,9089.0,51.1747,51.2261,51.1747,51.2175,9089.0
2016-03-21 14:15:00,59.75,59.79,59.75,59.78,8736.0,51.2175,51.2518,51.2175,51.2433,8736.0
2016-03-21 14:20:00,59.77,59.84,59.77,59.84,22360.0,51.2347,51.2947,51.2347,51.2947,22360.0
2016-03-21 14:25:00,59.84,59.84,59.83,59.83,4030.0,51.2947,51.2947,51.2861,51.2861,4030.0
2016-03-21 14:30:00,59.84,59.86,59.82,59.83,13543.0,51.2947,51.3118,51.2775,51.2861,13543.0
2016-03-21 14:35:00,59.83,59.87,59.81,59.87,11727.0,51.2861,51.3204,51.269,51.3204,11727.0
2016-03-21 14:40:00,59.88,59.88,59.83,59.85,8801.0,51.329,51.329,51.2861,51.3033,8801.0
2016-03-21 14:45:00,59.85,59.85,59.81,59.82,5750.0,51.3033,51.3033,51.269,51.2775,5750.0
2016-03-21 14:50:00,59.82,59.87,59.82,59.86,6709.0,51.2775,51.3204,51.2775,51.3118,6709.0
2016-03-21 14:55:00,59.87,59.87,59.84,59.85,6468.0,51.3204,51.3204,51.2947,51.3033,6468.0
2016-03-21 15:00:00,59.85,59.85,59.82,59.84,8058.0,51.3033,51.3033,51.2775,51.2947,8058.0
2016-03-21 15:05:00,59.83,59.87,59.83,59.87,8908.0,51.2861,51.3204,51.2861,51.3204,8908.0
2016-03-21 15:10:00,59.87,59.87,59.84,59.84,12020.0,51.3204,51.3204,51.2947,51.2947,12020.0
2016-03-21 15:15:00,59.84,59.85,59.81,59.81,7703.0,51.2947,51.3033,51.269,51.269,7703.0
2016-03-21 15:20:00,59.82,59.82,59.79,59.8,8463.0,51.2775,51.2775,51.2518,51.2604,8463.0
2016-03-21 15:25:00,59.8,59.85,59.8,59.82,16836.0,51.2604,51.3033,51.2604,51.2775,16836.0
2016-03-21 15:30:00,59.83,59.83,59.77,59.79,13605.0,51.2861,51.2861,51.2347,51.2518,13605.0
2016-03-21 15:35:00,59.78,59.79,59.76,59.76,15013.0,51.2433,51.2518,51.2261,51.2261,15013.0
2016-03-21 15:40:00,59.76,59.79,59.74,59.75,16293.0,51.2261,51.2518,51.209,51.2175,16293.0
2016-03-21 15:45:00,59.75,59.78,59.75,59.77,36066.0,51.2175,51.2433,51.2175,51.2347,36066.0
2016-03-21 15:50:00,59.77,59.81,59.76,59.78,30409.0,51.2347,51.269,51.2261,51.2433,30409.0
2016-03-21 15:55:00,59.77,59.82,59.77,59.77,50817.0,51.2347,51.2775,51.2347,51.2347,50817.0
2016-03-22 09:30:00,59.4,59.64,59.2,59.55,41721.0,50.9175,51.1233,50.7461,51.0461,41721.0
2016-03-22 09:35:00,59.55,59.65,59.52,59.52,8948.0,51.0461,51.1318,51.0204,51.0204,8948.0
2016-03-22 09:40:00,59.54,59.58,59.53,59.56,9944.0,51.0375,51.0718,51.029,51.0547,9944.0
2016-03-22 09:45:00,59.53,59.57,59.5,59.55,15362.0,51.029,51.0632,51.0032,51.0461,15362.0
2016-03-22 09:50:00,59.55,59.61,59.54,59.59,20749.0,51.0461,51.0975,51.0375,51.0804,20749.0
2016-03-22 09:55:00,59.6,59.73,59.59,59.73,14927.0,51.089,51.2004,51.0804,51.2004,14927.0
2016-03-22 10:00:00,59.75,59.8,59.72,59.8,8938.0,51.2175,51.2604,51.1918,51.2604,8938.0
2016-03-22 10:05:00,59.81,59.88,59.8,59.83,14863.0,51.269,51.329,51.2604,51.2861,14863.0
2016-03-22 10:10:00,59.83,59.94,59.83,59.93,21199.0,51.2861,51.3804,51.2861,51.3718,21199.0
2016-03-22 10:15:00,59.93,59.97,59.93,59.96,15848.0,51.3718,51.4061,51.3718,51.3976,15848.0
2016-03-22 10:20:00,59.97,60.1,59.97,60.05,17969.0,51.4061,51.5176,51.4061,51.4747,17969.0
2016-03-22 10:25:00,60.05,60.11,60.04,60.09,14338.0,51.4747,51.5261,51.4661,51.509,14338.0
2016-03-22 10:30:00,60.09,60.22,60.09,60.16,33080.0,51.509,51.6204,51.509,51.569,33080.0
2016-03-22 10:35:00,60.17,60.22,60.1,60.2,31293.0,51.5776,51.6204,51.5176,51.6033,31293.0
2016-03-22 10:40:00,60.2,60.2,60.14,60.15,9303.0,51.6033,51.6033,51.5518,51.5604,9303.0
2016-03-22 10:45:00,60.14,60.2,60.13,60.18,16099.0,51.5518,51.6033,51.5433,51.5861,16099.0
2016-03-22 10:50:00,60.19,60.2,60.16,60.17,10400.0,51.5947,51.6033,51.569,51.5776,10400.0
2016-03-22 10:55:00,60.18,60.19,60.14,60.15,41067.0,51.5861,51.5947,51.5518,51.5604,41067.0
2016-03-22 11:00:00,60.14,60.14,60.12,60.14,14352.0,51.5518,51.5518,51.5347,51.5518,14352.0
2016-03-22 11:05:00,60.15,60.15,60.12,60.14,9391.0,51.5604,51.5604,51.5347,51.5518,9391.0
2016-03-22 11:10:00,60.13,60.14,60.12,60.13,5944.0,51.5433,51.5518,51.5347,51.5433,5944.0
2016-03-22 11:15:00,60.12,60.16,60.12,60.14,17598.0,51.5347,51.569,51.5347,51.5518,17598.0
2016-03-22 11:20:00,60.14,60.15,60.13,60.14,7938.0,51.5518,51.5604,51.5433,51.5518,7938.0
2016-03-22 11:25:00,60.14,60.16,60.13,60.15,10530.0,51.5518,51.569,51.5433,51.5604,10530.0
2016-03-22 11:30:00,60.15,60.15,60.08,60.09,11487.0,51.5604,51.5604,51.5004,51.509,11487.0
2016-03-22 11:35:00,60.09,60.1,60.07,60.07,3230.0,51.509,51.5176,51.4918,51.4918,3230.0
2016-03-22 11:40:00,60.06,60.11,60.06,60.09,7957.0,51.4833,51.5261,51.4833,51.509,7957.0
2016-03-22 11:45:00,60.09,60.1,60.03,60.04,9467.0,51.509,51.5176,51.4576,51.4661,9467.0
2016-03-22 11:50:00,60.03,60.04,60.03,60.03,10247.0,51.4576,51.4661,51.4576,51.4576,10247.0
2016-03-22 11:55:00,60.03,60.03,60.0,60.03,8876.0,51.4576,51.4576,51.4318,51.4576,8876.0
2016-03-22 12:00:00,60.03,60.06,60.01,60.01,9060.0,51.4576,51.4833,51.4404,51.4404,9060.0
2016-03-22 12:05:00,60.02,60.02,60.0,60.02,5103.0,51.449,51.449,51.4318,51.449,5103.0
2016-03-22 12:10:00,60.02,60.04,60.01,60.01,20873.0,51.449,51.4661,51.4404,51.4404,20873.0
2016-03-22 12:15:00,60.01,60.02,60.0,60.0,3483.0,51.4404,51.449,51.4318,51.4318,3483.0
2016-03-22 12:20:00,60.01,60.03,60.0,60.03,10197.0,51.4404,51.4576,51.4318,51.4576,10197.0
2016-03-22 12:25:00,60.02,60.04,60.0,60.02,31901.0,51.449,51.4661,51.4318,51.449,31901.0
2016-03-22 12:30:00,60.01,60.01,59.97,59.99,11097.0,51.4404,51.4404,51.4061,51.4233,11097.0
2016-03-22 12:35:00,59.97,59.98,59.95,59.98,4677.0,51.4061,51.4147,51.389,51.4147,4677.0
2016-03-22 12:40:00,59.97,60.0,59.97,59.99,6129.0,51.4061,51.4318,51.4061,51.4233,6129.0
2016-03-22 12:45:00,59.99,60.0,59.98,60.0,3130.0,51.4233,51.4318,51.4147,51.4318,3130.0
2016-03-22 12:50:00,59.99,60.0,59.99,60.0,3987.0,51.4233,51.4318,51.4233,51.4318,3987.0
2016-03-22 12:55:00,60.0,60.05,59.99,60.04,46159.0,51.4318,51.4747,51.4233,51.4661,46159.0
2016-03-22 13:00:00,60.04,60.04,60.01,60.03,11883.0,51.4661,51.4661,51.4404,51.4576,11883.0
2016-03-22 13:05:00,60.02,60.02,59.97,59.97,10122.0,51.449,51.449,51.4061,51.4061,10122.0
2016-03-22 13:10:00,59.97,59.98,59.97,59.98,3874.0,51.4061,51.4147,51.4061,51.4147,3874.0
2016-03-22 13:15:00,59.97,59.98,59.97,59.97,1771.0,51.4061,51.4147,51.4061,51.4061,1771.0
2016-03-22 13:20:00,59.98,60.02,59.97,60.0,13113.0,51.4147,51.449,51.4061,51.4318,13113.0
2016-03-22 13:25:00,59.99,60.0,59.99,60.0,11551.0,51.4233,51.4318,51.4233,51.4318,11551.0
2016-03-22 13:30:00,60.0,60.0,59.96,59.97,3165.0,51.4318,51.4318,51.3976,51.4061,3165.0
2016-03-22 13:35:00,59.97,59.97,59.92,59.95,32020.0,51.4061,51.4061,51.3633,51.389,32020.0
2016-03-22 13:40:00,59.96,59.97,59.9,59.91,5900.0,51.3976,51.4061,51.3461,51.3547,5900.0
2016-03-22 13:45:00,59.9,59.92,59.89,59.92,5534.0,51.3461,51.3633,51.3376,51.3633,5534.0
2016-03-22 13:50:00,59.92,59.92,59.91,59.91,2200.0,51.3633,51.3633,51.3547,51.3547,2200.0
2016-03-22 13:55:00,59.92,59.96,59.91,59.96,12693.0,51.3633,51.3976,51.3547,51.3976,12693.0
2016-03-22 14:00:00,59.96,59.98,59.96,59.97,7156.0,51.3976,51.4147,51.3976,51.4061,7156.0
2016-03-22 14:05:00,59.97,60.0,59.97,59.98,11760.0,51.4061,51.4318,51.4061,51.4147,11760.0
2016-03-22 14:10:00,59.98,59.99,59.93,59.93,7686.0,51.4147,51.4233,51.3718,51.3718,7686.0
2016-03-22 14:15:00,59.93,59.94,59.88,59.91,19031.0,51.3718,51.3804,51.329,51.3547,19031.0
2016-03-22 14:20:00,59.91,59.92,59.89,59.89,6344.0,51.3547,51.3633,51.3376,51.3376,6344.0
2016-03-22 14:25:00,59.89,59.94,59.89,59.91,15460.0,51.3376,51.3804,51.3376,51.3547,15460.0
2016-03-22 14:30:00,59.91,59.96,59.9,59.92,21366.0,51.3547,51.3976,51.3461,51.3633,21366.0
2016-03-22 14:35:00,59.92,59.92,59.89,59.91,7394.0,51.3633,51.3633,51.3376,51.3547,7394.0
2016-03-22 14:40:00,59.9,59.91,59.87,59.88,5872.0,51.3461,51.3547,51.3204,51.329,5872.0
2016-03-22 14:45:00,59.87,59.88,59.85,59.86,19373.0,51.3204,51.329,51.3033,51.3118,19373.0
2016-03-22 14:50:00,59.87,59.87,59.83,59.84,9518.0,51.3204,51.3204,51.2861,51.2947,9518.0
2016-03-22 14:55:00,59.84,59.86,59.81,59.82,19607.0,51.2947,51.3118,51.269,51.2775,19607.0
2016-03-22 15:00:00,59.81,59.81,59.78,59.79,15632.0,51.269,51.269,51.2433,51.2518,15632.0
2016-03-22 15:05:00,59.78,59.8,59.74,59.77,27109.0,51.2433,51.2604,51.209,51.2347,27109.0
2016-03-22 15:10:00,59.76,59.78,59.75,59.78,13063.0,51.2261,51.2433,51.2175,51.2433,13063.0
2016-03-22 15:15:00,59.77,59.77,59.7,59.73,18828.0,51.2347,51.2347,51.1747,51.2004,18828.0
2016-03-22 15:20:00,59.73,59.78,59.73,59.74,17158.0,51.2004,51.2433,51.2004,51.209,17158.0
2016-03-22 15:25:00,59.74,59.76,59.74,59.75,11736.0,51.209,51.2261,51.209,51.2175,11736.0
2016-03-22 15:30:00,59.75,59.78,59.73,59.77,21096.0,51.2175,51.2433,51.2004,51.2347,21096.0
2016-03-22 15:35:00,59.77,59.79,59.75,59.75,17062.0,51.2347,51.2518,51.2175,51.2175,17062.0
2016-03-22 15:40:00,59.75,59.78,59.72,59.73,144254.0,51.2175,51.2433,51.1918,51.2004,144254.0
2016-03-22 15:45:00,59.73,59.75,59.68,59.7,44789.0,51.2004,51.2175,51.1575,51.1747,44789.0
2016-03-22 15:50:00,59.7,59.75,59.67,59.69,39676.0,51.1747,51.2175,51.149,51.1661,39676.0
2016-03-22 15:55:00,59.69,59.79,59.68,59.74,117946.0,51.1661,51.2518,51.1575,51.209,117946.0
2016-03-23 09:30:00,59.72,59.73,59.54,59.7,26408.0,51.1918,51.2004,51.0375,51.1747,26408.0
2016-03-23 09:35:00,59.68,59.68,59.55,59.56,10053.0,51.1575,51.1575,51.0461,51.0547,10053.0
2016-03-23 09:40:00,59.56,59.56,59.49,59.55,50774.0,51.0547,51.0547,50.9947,51.0461,50774.0
2016-03-23 09:45:00,59.56,59.6,59.52,59.6,16610.0,51.0547,51.089,51.0204,51.089,16610.0
2016-03-23 09:50:00,59.59,59.69,59.57,59.69,29309.0,51.0804,51.1661,51.0632,51.1661,29309.0
2016-03-23 09:55:00,59.7,59.79,59.7,59.79,3204.0,51.1747,51.2518,51.1747,51.2518,3204.0
2016-03-23 10:00:00,59.78,59.88,59.78,59.81,14677.0,51.2433,51.329,51.2433,51.269,14677.0
2016-03-23 10:05:00,59.79,59.8,59.74,59.77,8982.0,51.2518,51.2604,51.209,51.2347,8982.0
2016-03-23 10:10:00,59.78,59.84,59.75,59.75,10626.0,51.2433,51.2947,51.2175,51.2175,10626.0
2016-03-23 10:15:00,59.74,59.76,59.74,59.76,7196.0,51.209,51.2261,51.209,51.2261,7196.0
2016-03-23 10:20:00,59.75,59.76,59.74,59.75,6631.0,51.2175,51.2261,51.209,51.2175,6631.0
2016-03-23 10:25:00,59.76,59.76,59.72,59.75,5418.0,51.2261,51.2261,51.1918,51.2175,5418.0
2016-03-23 10:30:00,59.71,59.76,59.62,59.63,15582.0,51.1833,51.2261,51.1061,51.1147,15582.0
2016-03-23 10:35:00,59.63,59.64,59.56,59.57,9846.0,51.1147,51.1233,51.0547,51.0632,9846.0
2016-03-23 10:40:00,59.57,59.58,59.51,59.56,16715.0,51.0632,51.0718,51.0118,51.0547,16715.0
2016-03-23 10:45:00,59.56,59.6,59.53,59.57,21865.0,51.0547,51.089,51.029,51.0632,21865.0
2016-03-23 10:50:00,59.57,59.58,59.54,59.56,12053.0,51.0632,51.0718,51.0375,51.0547,12053.0
2016-03-23 10:55:00,59.57,59.59,59.54,59.57,17044.0,51.0632,51.0804,51.0375,51.0632,17044.0
2016-03-23 11:00:00,59.57,59.59,59.53,59.54,9112.0,51.0632,51.0804,51.029,51.0375,9112.0
2016-03-23 11:05:00,59.54,59.68,59.53,59.67,8979.0,51.0375,51.1575,51.029,51.149,8979.0
2016-03-23 11:10:00,59.68,59.69,59.65,59.67,8573.0,51.1575,51.1661,51.1318,51.149,8573.0
2016-03-23 11:15:00,59.69,59.71,59.66,59.68,14034.0,51.1661,51.1833,51.1404,51.1575,14034.0
2016-03-23 11:20:00,59.67,59.71,59.63,59.7,9756.0,51.149,51.1833,51.1147,51.1747,9756.0
2016-03-23 11:25:00,59.69,59.73,59.68,59.69,8529.0,51.1661,51.2004,51.1575,51.1661,8529.0
2016-03-23 11:30:00,59.69,59.69,59.54,59.54,10880.0,51.1661,51.1661,51.0375,51.0375,10880.0
2016-03-23 11:35:00,59.52,59.53,59.49,59.51,7196.0,51.0204,51.029,50.9947,51.0118,7196.0
2016-03-23 11:40:00,59.51,59.53,59.49,59.5,11047.0,51.0118,51.029,50.9947,51.0032,11047.0
2016-03-23 11:45:00,59.49,59.51,59.45,59.47,8808.0,50.9947,51.0118,50.9604,50.9775,8808.0
2016-03-23 11:50:00,59.46,59.48,59.45,59.48,4435.0,50.969,50.9861,50.9604,50.9861,4435.0
2016-03-23 11:55:00,59.48,59.53,59.47,59.52,14889.0,50.9861,51.029,50.9775,51.0204,14889.0
2016-03-23 12:00:00,59.52,59.56,59.52,59.56,3900.0,51.0204,51.0547,51.0204,51.0547,3900.0
2016-03-23 12:05:00,59.55,59.58,59.54,59.54,7283.0,51.0461,51.0718,51.0375,51.0375,7283.0
2016-03-23 12:10:00,59.54,59.6,59.54,59.6,5862.0,51.0375,51.089,51.0375,51.089,5862.0
2016-03-23 12:15:00,59.59,59.61,59.54,59.59,24010.0,51.0804,51.0975,51.0375,51.0804,24010.0
2016-03-23 12:20:00,59.6,59.62,59.59,59.61,6759.0,51.089,51.1061,51.0804,51.0975,6759.0
2016-03-23 12:25:00,59.61,59.62,59.61,59.62,5122.0,51.0975,51.1061,51.0975,51.1061,5122.0
2016-03-23 12:30:00,59.63,59.67,59.62,59.66,8394.0,51.1147,51.149,51.1061,51.1404,8394.0
2016-03-23 12:35:00,59.67,59.67,59.65,59.65,2316.0,51.149,51.149,51.1318,51.1318,2316.0
2016-03-23 12:40:00,59.66,59.71,59.65,59.68,7563.0,51.1404,51.1833,51.1318,51.1575,7563.0
2016-03-23 12:45:00,59.67,59.69,59.64,59.68,7070.0,51.149,51.1661,51.1233,51.1575,7070.0
2016-03-23 12:50:00,59.68,59.69,59.66,59.68,5555.0,51.1575,51.1661,51.1404,51.1575,5555.0
2016-03-23 12:55:00,59.67,59.67,59.63,59.64,5082.0,51.149,51.149,51.1147,51.1233,5082.0
2016-03-23 13:00:00,59.63,59.63,59.59,59.6,18879.0,51.1147,51.1147,51.0804,51.089,18879.0
2016-03-23 13:05:00,59.6,59.63,59.57,59.62,5703.0,51.089,51.1147,51.0632,51.1061,5703.0
2016-03-23 13:10:00,59.62,59.67,59.62,59.62,24873.0,51.1061,51.149,51.1061,51.1061,24873.0
2016-03-23 13:15:00,59.62,59.65,59.61,59.62,11738.0,51.1061,51.1318,51.0975,51.1061,11738.0
2016-03-23 13:20:00,59.62,59.71,59.62,59.71,7250.0,51.1061,51.1833,51.1061,51.1833,7250.0
2016-03-23 13:25:00,59.71,59.72,59.67,59.71,6706.0,51.1833,51.1918,51.149,51.1833,6706.0
2016-03-23 13:30:00,59.7,59.71,59.67,59.67,4305.0,51.1747,51.1833,51.149,51.149,4305.0
2016-03-23 13:35:00,59.66,59.69,59.66,59.66,4300.0,51.1404,51.1661,51.1404,51.1404,4300.0
2016-03-23 13:40:00,59.67,59.7,59.64,59.7,9948.0,51.149,51.1747,51.1233,51.1747,9948.0
2016-03-23 13:45:00,59.7,59.7,59.68,59.69,2541.0,51.1747,51.1747,51.1575,51.1661,2541.0
2016-03-23 13:50:00,59.7,59.7,59.6,59.67,20519.0,51.1747,51.1747,51.089,51.149,20519.0
2016-03-23 13:55:00,59.67,59.69,59.66,59.67,2685.0,51.149,51.1661,51.1404,51.149,2685.0
2016-03-23 14:00:00,59.66,59.75,59.66,59.74,7927.0,51.1404,51.2175,51.1404,51.209,7927.0
2016-03-23 14:05:00,59.74,59.74,59.69,59.7,4300.0,51.209,51.209,51.1661,51.1747,4300.0
2016-03-23 14:10:00,59.7,59.72,59.69,59.72,5736.0,51.1747,51.1918,51.1661,51.1918,5736.0
2016-03-23 14:15:00,59.72,59.75,59.72,59.75,8596.0,51.1918,51.2175,51.1918,51.2175,8596.0
2016-03-23 14:20:00,59.74,59.77,59.72,59.72,8876.0,51.209,51.2347,51.1918,51.1918,8876.0
2016-03-23 14:25:00,59.73,59.74,59.7,59.73,16148.0,51.2004,51.209,51.1747,51.2004,16148.0
2016-03-23 14:30:00,59.72,59.74,59.68,59.68,9832.0,51.1918,51.209,51.1575,51.1575,9832.0
2016-03-23 14:35:00,59.68,59.7,59.64,59.65,11150.0,51.1575,51.1747,51.1233,51.1318,11150.0
2016-03-23 14:40:00,59.65,59.66,59.63,59.64,13945.0,51.1318,51.1404,51.1147,51.1233,13945.0
2016-03-23 14:45:00,59.64,59.66,59.53,59.55,13296.0,51.1233,51.1404,51.029,51.0461,13296.0
2016-03-23 14:50:00,59.55,59.58,59.5,59.51,16225.0,51.0461,51.0718,51.0032,51.0118,16225.0
2016-03-23 14:55:00,59.51,59.52,59.48,59.52,12009.0,51.0118,51.0204,50.9861,51.0204,12009.0
2016-03-23 15:00:00,59.51,59.53,59.5,59.5,11721.0,51.0118,51.029,51.0032,51.0032,11721.0
2016-03-23 15:05:00,59.51,59.54,59.47,59.49,56112.0,51.0118,51.0375,50.9775,50.9947,56112.0
2016-03-23 15:10:00,59.5,59.56,59.47,59.54,14515.0,51.0032,51.0547,50.9775,51.0375,14515.0
2016-03-23 15:15:00,59.54,59.54,59.51,59.51,6379.0,51.0375,51.0375,51.0118,51.0118,6379.0
2016-03-23 15:20:00,59.51,59.54,59.5,59.5,9323.0,51.0118,51.0375,51.0032,51.0032,9323.0
2016-03-23 15:25:00,59.5,59.58,59.5,59.57,9448.0,51.0032,51.0718,51.0032,51.0632,9448.0
2016-03-23 15:30:00,59.57,59.58,59.54,59.57,14521.0,51.0632,51.0718,51.0375,51.0632,14521.0
2016-03-23 15:35:00,59.57,59.6,59.56,59.57,14673.0,51.0632,51.089,51.0547,51.0632,14673.0
2016-03-23 15:40:00,59.57,59.58,59.54,59.55,14210.0,51.0632,51.0718,51.0375,51.0461,14210.0
2016-03-23 15:45:00,59.55,59.62,59.51,59.59,37210.0,51.0461,51.1061,51.0118,51.0804,37210.0
2016-03-23 15:50:00,59.59,59.64,59.57,59.59,27241.0,51.0804,51.1233,51.0632,51.0804,27241.0
2016-03-23 15:55:00,59.58,59.63,59.54,59.54,67184.0,51.0718,51.1147,51.0375,51.0375,67184.0
2016-03-24 09:30:00,59.28,59.28,59.16,59.22,24586.0,50.8147,50.8147,50.7118,50.7632,24586.0
2016-03-24 09:35:00,59.25,59.26,59.14,59.21,7184.0,50.7889,50.7975,50.6947,50.7547,7184.0
2016-03-24 09:40:00,59.2,59.24,59.19,59.22,4317.0,50.7461,50.7804,50.7375,50.7632,4317.0
2016-03-24 09:45:00,59.2,59.22,59.11,59.22,11332.0,50.7461,50.7632,50.6689,50.7632,11332.0
2016-03-24 09:50:00,59.23,59.28,59.22,59.23,7697.0,50.7718,50.8147,50.7632,50.7718,7697.0
2016-03-24 09:55:00,59.24,59.27,59.24,59.26,4612.0,50.7804,50.8061,50.7804,50.7975,4612.0
2016-03-24 10:00:00,59.26,59.31,59.21,59.24,11177.0,50.7975,50.8404,50.7547,50.7804,11177.0
2016-03-24 10:05:00,59.25,59.3,59.25,59.27,7014.0,50.7889,50.8318,50.7889,50.8061,7014.0
2016-03-24 10:10:00,59.27,59.35,59.27,59.33,8509.0,50.8061,50.8747,50.8061,50.8575,8509.0
2016-03-24 10:15:00,59.32,59.39,59.31,59.38,98522.0,50.8489,50.909,50.8404,50.9004,98522.0
2016-03-24 10:20:00,59.39,59.49,59.39,59.49,5271.0,50.909,50.9947,50.909,50.9947,5271.0
2016-03-24 10:25:00,59.48,59.54,59.46,59.52,16316.0,50.9861,51.0375,50.969,51.0204,16316.0
2016-03-24 10:30:00,59.54,59.58,59.54,59.55,16320.0,51.0375,51.0718,51.0375,51.0461,16320.0
2016-03-24 10:35:00,59.55,59.64,59.54,59.64,16495.0,51.0461,51.1233,51.0375,51.1233,16495.0
2016-03-24 10:40:00,59.64,59.75,59.63,59.73,29470.0,51.1233,51.2175,51.1147,51.2004,29470.0
2016-03-24 10:45:00,59.73,59.77,59.69,59.73,20156.0,51.2004,51.2347,51.1661,51.2004,20156.0
2016-03-24 10:50:00,59.73,59.73,59.67,59.69,10993.0,51.2004,51.2004,51.149,51.1661,10993.0
2016-03-24 10:55:00,59.69,59.75,59.69,59.75,9353.0,51.1661,51.2175,51.1661,51.2175,9353.0
2016-03-24 11:00:00,59.75,59.77,59.7,59.72,10993.0,51.2175,51.2347,51.1747,51.1918,10993.0
2016-03-24 11:05:00,59.72,59.76,59.72,59.74,10297.0,51.1918,51.2261,51.1918,51.209,10297.0
2016-03-24 11:10:00,59.74,59.76,59.72,59.76,9571.0,51.209,51.2261,51.1918,51.2261,9571.0
2016-03-24 11:15:00,59.76,59.77,59.68,59.68,11923.0,51.2261,51.2347,51.1575,51.1575,11923.0
2016-03-24 11:20:00,59.67,59.67,59.64,59.67,7255.0,51.149,51.149,51.1233,51.149,7255.0
2016-03-24 11:25:00,59.66,59.69,59.65,59.65,14039.0,51.1404,51.1661,51.1318,51.1318,14039.0
2016-03-24 11:30:00,59.64,59.64,59.55,59.59,11402.0,51.1233,51.1233,51.0461,51.0804,11402.0
2016-03-24 11:35:00,59.59,59.63,59.58,59.59,17251.0,51.0804,51.1147,51.0718,51.0804,17251.0
2016-03-24 11:40:00,59.58,59.59,59.55,59.56,9492.0,51.0718,51.0804,51.0461,51.0547,9492.0
2016-03-24 11:45:00,59.56,59.6,59.5,59.6,21643.0,51.0547,51.089,51.0032,51.089,21643.0
2016-03-24 11:50:00,59.59,59.59,59.48,59.48,7471.0,51.0804,51.0804,50.9861,50.9861,7471.0
2016-03-24 11:55:00,59.48,59.54,59.48,59.54,7050.0,50.9861,51.0375,50.9861,51.0375,7050.0
2016-03-24 12:00:00,59.53,59.56,59.53,59.55,8699.0,51.029,51.0547,51.029,51.0461,8699.0
2016-03-24 12:05:00,59.55,59.58,59.54,59.58,12986.0,51.0461,51.0718,51.0375,51.0718,12986.0
2016-03-24 12:10:00,59.58,59.58,59.56,59.56,7540.0,51.0718,51.0718,51.0547,51.0547,7540.0
2016-03-24 12:15:00,59.55,59.57,59.54,59.54,10221.0,51.0461,51.0632,51.0375,51.0375,10221.0
2016-03-24 12:20:00,59.53,59.55,59.52,59.55,4841.0,51.029,51.0461,51.0204,51.0461,4841.0
2016-03-24 12:25:00,59.54,59.55,59.47,59.49,8651.0,51.0375,51.0461,50.9775,50.9947,8651.0
2016-03-24 12:30:00,59.49,59.51,59.45,59.46,10711.0,50.9947,51.0118,50.9604,50.969,10711.0
2016-03-24 12:35:00,59.45,59.48,59.43,59.48,41135.0,50.9604,50.9861,50.9432,50.9861,41135.0
2016-03-24 12:40:00,59.47,59.47,59.38,59.4,9320.0,50.9775,50.9775,50.9004,50.9175,9320.0
2016-03-24 12:45:00,59.4,59.47,59.4,59.47,3919.0,50.9175,50.9775,50.9175,50.9775,3919.0
2016-03-24 12:50:00,59.46,59.46,59.42,59.43,17025.0,50.969,50.969,50.9347,50.9432,17025.0
2016-03-24 12:55:00,59.43,59.48,59.41,59.48,29102.0,50.9432,50.9861,50.9261,50.9861,29102.0
2016-03-24 13:00:00,59.48,59.5,59.47,59.5,4573.0,50.9861,51.0032,50.9775,51.0032,4573.0
2016-03-24 13:05:00,59.5,59.57,59.49,59.52,28987.0,51.0032,51.0632,50.9947,51.0204,28987.0
2016-03-24 13:10:00,59.51,59.54,59.49,59.54,7563.0,51.0118,51.0375,50.9947,51.0375,7563.0
2016-03-24 13:15:00,59.54,59.55,59.51,59.55,13124.0,51.0375,51.0461,51.0118,51.0461,13124.0
2016-03-24 13:20:00,59.56,59.57,59.54,59.57,12516.0,51.0547,51.0632,51.0375,51.0632,12516.0
2016-03-24 13:25:00,59.58,59.6,59.57,59.6,11290.0,51.0718,51.089,51.0632,51.089,11290.0
2016-03-24 13:30:00,59.6,59.64,59.59,59.61,18645.0,51.089,51.1233,51.0804,51.0975,18645.0
2016-03-24 13:35:00,59.62,59.67,59.6,59.61,21538.0,51.1061,51.149,51.089,51.0975,21538.0
2016-03-24 13:40:00,59.61,59.62,59.6,59.62,7471.0,51.0975,51.1061,51.089,51.1061,7471.0
2016-03-24 13:45:00,59.62,59.64,59.61,59.63,19911.0,51.1061,51.1233,51.0975,51.1147,19911.0
2016-03-24 13:50:00,59.64,59.65,59.63,59.65,17320.0,51.1233,51.1318,51.1147,51.1318,17320.0
2016-03-24 13:55:00,59.64,59.65,59.63,59.63,6925.0,51.1233,51.1318,51.1147,51.1147,6925.0
2016-03-24 14:00:00,59.64,59.66,59.59,59.59,18674.0,51.1233,51.1404,51.0804,51.0804,18674.0
2016-03-24 14:05:00,59.6,59.62,59.59,59.6,14967.0,51.089,51.1061,51.0804,51.089,14967.0
2016-03-24 14:10:00,59.59,59.6,59.55,59.57,30701.0,51.0804,51.089,51.0461,51.0632,30701.0
2016-03-24 14:15:00,59.56,59.61,59.55,59.61,31757.0,51.0547,51.0975,51.0461,51.0975,31757.0
2016-03-24 14:20:00,59.61,59.63,59.59,59.6,11305.0,51.0975,51.1147,51.0804,51.089,11305.0
2016-03-24 14:25:00,59.59,59.65,59.59,59.65,10851.0,51.0804,51.1318,51.0804,51.1318,10851.0
2016-03-24 14:30:00,59.65,59.68,59.64,59.67,13025.0,51.1318,51.1575,51.1233,51.149,13025.0
2016-03-24 14:35:00,59.68,59.75,59.66,59.73,18983.0,51.1575,51.2175,51.1404,51.2004,18983.0
2016-03-24 14:40:00,59.73,59.74,59.71,59.73,12847.0,51.2004,51.209,51.1833,51.2004,12847.0
2016-03-24 14:45:00,59.74,59.76,59.74,59.75,7820.0,51.209,51.2261,51.209,51.2175,7820.0
2016-03-24 14:50:00,59.76,59.78,59.75,59.77,9879.0,51.2261,51.2433,51.2175,51.2347,9879.0
2016-03-24 14:55:00,59.77,59.81,59.76,59.76,14410.0,51.2347,51.269,51.2261,51.2261,14410.0
2016-03-24 15:00:00,59.75,59.75,59.71,59.74,19037.0,51.2175,51.2175,51.1833,51.209,19037.0
2016-03-24 15:05:00,59.75,59.77,59.73,59.73,19227.0,51.2175,51.2347,51.2004,51.2004,19227.0
2016-03-24 15:10:00,59.74,59.84,59.73,59.83,13527.0,51.209,51.2947,51.2004,51.2861,13527.0
2016-03-24 15:15:00,59.83,59.85,59.81,59.81,8479.0,51.2861,51.3033,51.269,51.269,8479.0
2016-03-24 15:20:00,59.81,59.82,59.76,59.81,23342.0,51.269,51.2775,51.2261,51.269,23342.0
2016-03-24 15:25:00,59.81,59.85,59.8,59.81,13925.0,51.269,51.3033,51.2604,51.269,13925.0
2016-03-24 15:30:00,59.82,59.86,59.79,59.86,16890.0,51.2775,51.3118,51.2518,51.3118,16890.0
2016-03-24 15:35:00,59.86,59.86,59.8,59.82,27666.0,51.3118,51.3118,51.2604,51.2775,27666.0
2016-03-24 15:40:00,59.82,59.85,59.81,59.83,23221.0,51.2775,51.3033,51.269,51.2861,23221.0
2016-03-24 15:45:00,59.83,59.86,59.8,59.81,39805.0,51.2861,51.3118,51.2604,51.269,39805.0
2016-03-24 15:50:00,59.81,59.84,59.8,59.8,38568.0,51.269,51.2947,51.2604,51.2604,38568.0
2016-03-24 15:55:00,59.81,59.83,59.76,59.8,97371.0,51.269,51.2861,51.2261,51.2604,97371.0
2016-03-28 09:30:00,59.83,60.19,59.83,60.08,57197.0,51.2861,51.5947,51.2861,51.5004,57197.0
2016-03-28 09:35:00,60.07,60.16,60.02,60.09,21166.0,51.4918,51.569,51.449,51.509,21166.0
2016-03-28 09:40:00,60.09,60.19,60.02,60.05,65266.0,51.509,51.5947,51.449,51.4747,65266.0
2016-03-28 09:45:00,60.05,60.06,59.93,59.93,22222.0,51.4747,51.4833,51.3718,51.3718,22222.0
2016-03-28 09:50:00,59.97,59.99,59.89,59.91,7759.0,51.4061,51.4233,51.3376,51.3547,7759.0
2016-03-28 09:55:00,59.91,59.91,59.77,59.85,9406.0,51.3547,51.3547,51.2347,51.3033,9406.0
2016-03-28 10:00:00,59.85,59.87,59.81,59.82,10139.0,51.3033,51.3204,51.269,51.2775,10139.0
2016-03-28 10:05:00,59.84,59.87,59.81,59.87,10721.0,51.2947,51.3204,51.269,51.3204,10721.0
2016-03-28 10:10:00,59.88,59.9,59.83,59.85,6600.0,51.329,51.3461,51.2861,51.3033,6600.0
2016-03-28 10:15:00,59.86,59.86,59.78,59.81,8767.0,51.3118,51.3118,51.2433,51.269,8767.0
2016-03-28 10:20:00,59.8,59.89,59.79,59.89,11684.0,51.2604,51.3376,51.2518,51.3376,11684.0
2016-03-28 10:25:00,59.88,59.93,59.88,59.9,9539.0,51.329,51.3718,51.329,51.3461,9539.0
2016-03-28 10:30:00,59.89,59.97,59.89,59.97,6519.0,51.3376,51.4061,51.3376,51.4061,6519.0
2016-03-28 10:35:00,59.98,60.04,59.96,59.97,11072.0,51.4147,51.4661,51.3976,51.4061,11072.0
2016-03-28 10:40:00,59.96,60.0,59.95,60.0,8804.0,51.3976,51.4318,51.389,51.4318,8804.0
2016-03-28 10:45:00,60.01,60.06,59.98,60.05,12641.0,51.4404,51.4833,51.4147,51.4747,12641.0
2016-03-28 10:50:00,60.05,60.1,60.05,60.09,13079.0,51.4747,51.5176,51.4747,51.509,13079.0
2016-03-28 10:55:00,60.09,60.13,60.08,60.12,14371.0,51.509,51.5433,51.5004,51.5347,14371.0
2016-03-28 11:00:00,60.13,60.16,60.08,60.08,29535.0,51.5433,51.569,51.5004,51.5004,29535.0
2016-03-28 11:05:00,60.09,60.12,60.04,60.04,16991.0,51.509,51.5347,51.4661,51.4661,16991.0
2016-03-28 11:10:00,60.04,60.04,60.0,60.03,14173.0,51.4661,51.4661,51.4318,51.4576,14173.0
2016-03-28 11:15:00,60.03,60.08,60.01,60.04,5061.0,51.4576,51.5004,51.4404,51.4661,5061.0
2016-03-28 11:20:00,60.03,60.07,60.02,60.05,7097.0,51.4576,51.4918,51.449,51.4747,7097.0
2016-03-28 11:25:00,60.06,60.12,60.06,60.07,8368.0,51.4833,51.5347,51.4833,51.4918,8368.0
2016-03-28 11:30:00,60.08,60.15,60.07,60.14,21124.0,51.5004,51.5604,51.4918,51.5518,21124.0
2016-03-28 11:35:00,60.13,60.14,60.09,60.12,7277.0,51.5433,51.5518,51.509,51.5347,7277.0
2016-03-28 11:40:00,60.12,60.14,60.1,60.1,6269.0,51.5347,51.5518,51.5176,51.5176,6269.0
2016-03-28 11:45:00,60.11,60.18,60.1,60.17,11721.0,51.5261,51.5861,51.5176,51.5776,11721.0
2016-03-28 11:50:00,60.17,60.19,60.14,60.15,12403.0,51.5776,51.5947,51.5518,51.5604,12403.0
2016-03-28 11:55:00,60.14,60.18,60.13,60.17,11119.0,51.5518,51.5861,51.5433,51.5776,11119.0
2016-03-28 12:00:00,60.17,60.19,60.14,60.18,10180.0,51.5776,51.5947,51.5518,51.5861,10180.0
2016-03-28 12:05:00,60.17,60.23,60.17,60.23,23963.0,51.5776,51.629,51.5776,51.629,23963.0
2016-03-28 12:10:00,60.23,60.25,60.13,60.13,23101.0,51.629,51.6461,51.5433,51.5433,23101.0
2016-03-28 12:15:00,60.13,60.14,60.1,60.11,8791.0,51.5433,51.5518,51.5176,51.5261,8791.0
2016-03-28 12:20:00,60.11,60.12,60.07,60.1,31918.0,51.5261,51.5347,51.4918,51.5176,31918.0
2016-03-28 12:25:00,60.11,60.11,60.05,60.05,9240.0,51.5261,51.5261,51.4747,51.4747,9240.0
2016-03-28 12:30:00,60.04,60.05,59.98,60.0,10455.0,51.4661,51.4747,51.4147,51.4318,10455.0
2016-03-28 12:35:00,59.99,60.03,59.97,60.02,14672.0,51.4233,51.4576,51.4061,51.449,14672.0
2016-03-28 12:40:00,60.02,60.06,60.01,60.03,8752.0,51.449,51.4833,51.4404,51.4576,8752.0
2016-03-28 12:45:00,60.02,60.06,60.01,60.06,10412.0,51.449,51.4833,51.4404,51.4833,10412.0
2016-03-28 12:50:00,60.05,60.05,60.01,60.01,14927.0,51.4747,51.4747,51.4404,51.4404,14927.0
2016-03-28 12:55:00,60.01,60.02,60.0,60.0,9700.0,51.4404,51.449,51.4318,51.4318,9700.0
2016-03-28 13:00:00,60.01,60.01,59.97,59.99,18522.0,51.4404,51.4404,51.4061,51.4233,18522.0
2016-03-28 13:05:00,59.99,60.0,59.98,60.0,2551.0,51.4233,51.4318,51.4147,51.4318,2551.0
2016-03-28 13:10:00,60.0,60.0,59.99,59.99,5402.0,51.4318,51.4318,51.4233,51.4233,5402.0
2016-03-28 13:15:00,60.0,60.0,59.98,60.0,5891.0,51.4318,51.4318,51.4147,51.4318,5891.0
2016-03-28 13:20:00,59.99,60.01,59.97,59.99,15431.0,51.4233,51.4404,51.4061,51.4233,15431.0
2016-03-28 13:25:00,59.99,60.0,59.94,59.95,8007.0,51.4233,51.4318,51.3804,51.389,8007.0
2016-03-28 13:30:00,59.94,59.99,59.94,59.99,5842.0,51.3804,51.4233,51.3804,51.4233,5842.0
2016-03-28 13:35:00,59.99,59.99,59.98,59.98,2700.0,51.4233,51.4233,51.4147,51.4147,2700.0
2016-03-28 13:40:00,59.99,60.0,59.97,59.98,8731.0,51.4233,51.4318,51.4061,51.4147,8731.0
2016-03-28 13:45:00,59.98,60.0,59.97,60.0,6624.0,51.4147,51.4318,51.4061,51.4318,6624.0
2016-03-28 13:50:00,60.0,60.0,59.99,59.99,9468.0,51.4318,51.4318,51.4233,51.4233,9468.0
2016-03-28 13:55:00,60.0,60.0,59.99,59.99,8037.0,51.4318,51.4318,51.4233,51.4233,8037.0
2016-03-28 14:00:00,59.99,60.04,59.99,60.03,20340.0,51.4233,51.4661,51.4233,51.4576,20340.0
2016-03-28 14:05:00,60.04,60.05,60.01,60.04,12956.0,51.4661,51.4747,51.4404,51.4661,12956.0
2016-03-28 14:10:00,60.04,60.09,60.03,60.09,13533.0,51.4661,51.509,51.4576,51.509,13533.0
2016-03-28 14:15:00,60.09,60.15,60.08,60.14,15254.0,51.509,51.5604,51.5004,51.5518,15254.0
2016-03-28 14:20:00,60.14,60.14,60.11,60.14,7701.0,51.5518,51.5518,51.5261,51.5518,7701.0
2016-03-28 14:25:00,60.14,60.14,60.07,60.09,21920.0,51.5518,51.5518,51.4918,51.509,21920.0
2016-03-28 14:30:00,60.08,60.11,60.07,60.11,15332.0,51.5004,51.5261,51.4918,51.5261,15332.0
2016-03-28 14:35:00,60.11,60.11,60.06,60.07,16891.0,51.5261,51.5261,51.4833,51.4918,16891.0
2016-03-28 14:40:00,60.06,60.07,60.01,60.01,11613.0,51.4833,51.4918,51.4404,51.4404,11613.0
2016-03-28 14:45:00,60.0,60.01,59.97,60.0,11830.0,51.4318,51.4404,51.4061,51.4318,11830.0
2016-03-28 14:50:00,60.0,60.0,59.95,59.97,6100.0,51.4318,51.4318,51.389,51.4061,6100.0
2016-03-28 14:55:00,59.98,59.99,59.94,59.97,6673.0,51.4147,51.4233,51.3804,51.4061,6673.0
2016-03-28 15:00:00,59.99,60.06,59.97,60.06,38546.0,51.4233,51.4833,51.4061,51.4833,38546.0
2016-03-28 15:05:00,60.06,60.15,60.06,60.15,33652.0,51.4833,51.5604,51.4833,51.5604,33652.0
2016-03-28 15:10:00,60.14,60.16,60.12,60.13,12860.0,51.5518,51.569,51.5347,51.5433,12860.0
2016-03-28 15:15:00,60.13,60.13,60.09,60.11,11487.0,51.5433,51.5433,51.509,51.5261,11487.0
2016-03-28 15:20:00,60.1,60.15,60.09,60.12,11015.0,51.5176,51.5604,51.509,51.5347,11015.0
2016-03-28 15:25:00,60.11,60.12,60.08,60.11,18866.0,51.5261,51.5347,51.5004,51.5261,18866.0
2016-03-28 15:30:00,60.12,60.16,60.1,60.16,19919.0,51.5347,51.569,51.5176,51.569,19919.0
2016-03-28 15:35:00,60.15,60.17,60.07,60.09,14397.0,51.5604,51.5776,51.4918,51.509,14397.0
2016-03-28 15:40:00,60.09,60.14,60.07,60.13,12832.0,51.509,51.5518,51.4918,51.5433,12832.0
2016-03-28 15:45:00,60.13,60.15,60.04,60.06,48769.0,51.5433,51.5604,51.4661,51.4833,48769.0
2016-03-28 15:50:00,60.06,60.07,60.0,60.02,73746.0,51.4833,51.4918,51.4318,51.449,73746.0
2016-03-28 15:55:00,60.02,60.06,59.98,60.05,72147.0,51.449,51.4833,51.4147,51.4747,72147.0
2016-03-29 09:30:00,60.0,60.09,59.91,59.95,26488.0,51.4318,51.509,51.3547,51.389,26488.0
2016-03-29 09:35:00,59.93,59.98,59.88,59.96,15312.0,51.3718,51.4147,51.329,51.3976,15312.0
2016-03-29 09:40:00,59.95,60.0,59.92,59.98,8336.0,51.389,51.4318,51.3633,51.4147,8336.0
2016-03-29 09:45:00,59.98,59.99,59.94,59.98,5685.0,51.4147,51.4233,51.3804,51.4147,5685.0
2016-03-29 09:50:00,59.96,59.99,59.91,59.99,9889.0,51.3976,51.4233,51.3547,51.4233,9889.0
2016-03-29 09:55:00,60.0,60.01,59.95,59.99,4897.0,51.4318,51.4404,51.389,51.4233,4897.0
2016-03-29 10:00:00,60.0,60.04,59.98,59.98,10327.0,51.4318,51.4661,51.4147,51.4147,10327.0
2016-03-29 10:05:00,59.98,60.01,59.96,60.0,6139.0,51.4147,51.4404,51.3976,51.4318,6139.0
2016-03-29 10:10:00,60.01,60.01,59.96,59.97,4341.0,51.4404,51.4404,51.3976,51.4061,4341.0
2016-03-29 10:15:00,59.97,59.99,59.92,59.92,4078.0,51.4061,51.4233,51.3633,51.3633,4078.0
2016-03-29 10:20:00,59.91,59.94,59.9,59.94,6092.0,51.3547,51.3804,51.3461,51.3804,6092.0
2016-03-29 10:25:00,59.94,59.98,59.93,59.93,4257.0,51.3804,51.4147,51.3718,51.3718,4257.0
2016-03-29 10:30:00,59.94,59.97,59.9,59.9,8976.0,51.3804,51.4061,51.3461,51.3461,8976.0
2016-03-29 10:35:00,59.91,59.96,59.9,59.96,10461.0,51.3547,51.3976,51.3461,51.3976,10461.0
2016-03-29 10:40:00,59.95,59.96,59.87,59.87,14756.0,51.389,51.3976,51.3204,51.3204,14756.0
2016-03-29 10:45:00,59.86,59.87,59.82,59.84,9579.0,51.3118,51.3204,51.2775,51.2947,9579.0
2016-03-29 10:50:00,59.83,59.85,59.8,59.81,12426.0,51.2861,51.3033,51.2604,51.269,12426.0
2016-03-29 10:55:00,59.8,59.82,59.78,59.8,9272.0,51.2604,51.2775,51.2433,51.2604,9272.0
2016-03-29 11:00:00,59.8,59.88,59.8,59.86,10881.0,51.2604,51.329,51.2604,51.3118,10881.0
2016-03-29 11:05:00,59.85,59.88,59.83,59.86,10089.0,51.3033,51.329,51.2861,51.3118,10089.0
2016-03-29 11:10:00,59.87,59.89,59.85,59.87,9645.0,51.3204,51.3376,51.3033,51.3204,9645.0
2016-03-29 11:15:00,59.88,59.88,59.83,59.87,23180.0,51.329,51.329,51.2861,51.3204,23180.0
2016-03-29 11:20:00,59.87,59.9,59.84,59.85,17123.0,51.3204,51.3461,51.2947,51.3033,17123.0
2016-03-29 11:25:00,59.86,59.92,59.86,59.91,6167.0,51.3118,51.3633,51.3118,51.3547,6167.0
2016-03-29 11:30:00,59.9,59.94,59.89,59.91,12731.0,51.3461,51.3804,51.3376,51.3547,12731.0
2016-03-29 11:35:00,59.9,59.91,59.85,59.86,11401.0,51.3461,51.3547,51.3033,51.3118,11401.0
2016-03-29 11:40:00,59.86,59.9,59.84,59.9,8021.0,51.3118,51.3461,51.2947,51.3461,8021.0
2016-03-29 11:45:00,59.89,59.93,59.87,59.93,7910.0,51.3376,51.3718,51.3204,51.3718,7910.0
2016-03-29 11:50:00,59.93,59.94,59.91,59.92,8852.0,51.3718,51.3804,51.3547,51.3633,8852.0
2016-03-29 11:55:00,59.92,59.93,59.9,59.91,11762.0,51.3633,51.3718,51.3461,51.3547,11762.0
2016-03-29 12:00:00,59.9,59.91,59.88,59.89,10597.0,51.3461,51.3547,51.329,51.3376,10597.0
2016-03-29 12:05:00,59.88,59.94,59.87,59.94,20660.0,51.329,51.3804,51.3204,51.3804,20660.0
2016-03-29 12:10:00,59.93,59.96,59.93,59.96,7070.0,51.3718,51.3976,51.3718,51.3976,7070.0
2016-03-29 12:15:00,59.96,60.0,59.96,60.0,6819.0,51.3976,51.4318,51.3976,51.4318,6819.0
2016-03-29 12:20:00,60.02,60.19,60.01,60.16,10965.0,51.449,51.5947,51.4404,51.569,10965.0
2016-03-29 12:25:00,60.15,60.25,60.11,60.24,36437.0,51.5604,51.6461,51.5261,51.6376,36437.0
2016-03-29 12:30:00,60.24,60.28,60.2,60.24,13380.0,51.6376,51.6719,51.6033,51.6376,13380.0
2016-03-29 12:35:00,60.25,60.26,60.22,60.24,6200.0,51.6461,51.6547,51.6204,51.6376,6200.0
2016-03-29 12:40:00,60.25,60.32,60.25,60.31,12706.0,51.6461,51.7061,51.6461,51.6976,12706.0
2016-03-29 12:45:00,60.32,60.35,60.31,60.34,13437.0,51.7061,51.7319,51.6976,51.7233,13437.0
2016-03-29 12:50:00,60.34,60.36,60.32,60.35,9066.0,51.7233,51.7404,51.7061,51.7319,9066.0
2016-03-29 12:55:00,60.35,60.35,60.28,60.31,12226.0,51.7319,51.7319,51.6719,51.6976,12226.0
2016-03-29 13:00:00,60.3,60.32,60.27,60.27,10946.0,51.689,51.7061,51.6633,51.6633,10946.0
2016-03-29 13:05:00,60.27,60.28,60.25,60.28,10772.0,51.6633,51.6719,51.6461,51.6719,10772.0
2016-03-29 13:10:00,60.27,60.3,60.27,60.3,13722.0,51.6633,51.689,51.6633,51.689,13722.0
2016-03-29 13:15:00,60.29,60.35,60.29,60.35,15834.0,51.6804,51.7319,51.6804,51.7319,15834.0
2016-03-29 13:20:00,60.35,60.35,60.32,60.32,11498.0,51.7319,51.7319,51.7061,51.7061,11498.0
2016-03-29 13:25:00,60.32,60.34,60.27,60.27,11940.0,51.7061,51.7233,51.6633,51.6633,11940.0
2016-03-29 13:30:00,60.27,60.29,60.25,60.25,14794.0,51.6633,51.6804,51.6461,51.6461,14794.0
2016-03-29 13:35:00,60.25,60.25,60.22,60.24,7638.0,51.6461,51.6461,51.6204,51.6376,7638.0
2016-03-29 13:40:00,60.25,60.31,60.25,60.3,8330.0,51.6461,51.6976,51.6461,51.689,8330.0
2016-03-29 13:45:00,60.3,60.33,60.3,60.31,14688.0,51.689,51.7147,51.689,51.6976,14688.0
2016-03-29 13:50:00,60.31,60.33,60.26,60.27,17576.0,51.6976,51.7147,51.6547,51.6633,17576.0
2016-03-29 13:55:00,60.26,60.34,60.26,60.31,13263.0,51.6547,51.7233,51.6547,51.6976,13263.0
2016-03-29 14:00:00,60.31,60.35,60.29,60.35,12057.0,51.6976,51.7319,51.6804,51.7319,12057.0
2016-03-29 14:05:00,60.36,60.38,60.35,60.38,16057.0,51.7404,51.7576,51.7319,51.7576,16057.0
2016-03-29 14:10:00,60.38,60.38,60.36,60.38,7947.0,51.7576,51.7576,51.7404,51.7576,7947.0
2016-03-29 14:15:00,60.37,60.4,60.35,60.35,19064.0,51.749,51.7747,51.7319,51.7319,19064.0
2016-03-29 14:20:00,60.36,60.37,60.33,60.34,8210.0,51.7404,51.749,51.7147,51.7233,8210.0
2016-03-29 14:25:00,60.34,60.38,60.33,60.38,12777.0,51.7233,51.7576,51.7147,51.7576,12777.0
2016-03-29 14:30:00,60.38,60.44,60.37,60.43,16950.0,51.7576,51.809,51.749,51.8004,16950.0
2016-03-29 14:35:00,60.44,60.46,60.44,60.44,5356.0,51.809,51.8262,51.809,51.809,5356.0
2016-03-29 14:40:00,60.44,60.45,60.43,60.45,14397.0,51.809,51.8176,51.8004,51.8176,14397.0
2016-03-29 14:45:00,60.45,60.51,60.44,60.49,47358.0,51.8176,51.869,51.809,51.8519,47358.0
2016-03-29 14:50:00,60.48,60.51,60.46,60.48,23485.0,51.8433,51.869,51.8262,51.8433,23485.0
2016-03-29 14:55:00,60.47,60.51,60.47,60.5,9641.0,51.8347,51.869,51.8347,51.8604,9641.0
2016-03-29 15:00:00,60.5,60.52,60.49,60.52,21299.0,51.8604,51.8776,51.8519,51.8776,21299.0
2016-03-29 15:05:00,60.51,60.52,60.51,60.52,12310.0,51.869,51.8776,51.869,51.8776,12310.0
2016-03-29 15:10:00,60.52,60.52,60.51,60.52,19872.0,51.8776,51.8776,51.869,51.8776,19872.0
2016-03-29 15:15:00,60.51,60.52,60.5,60.52,18804.0,51.869,51.8776,51.8604,51.8776,18804.0
2016-03-29 15:20:00,60.52,60.54,60.51,60.53,19132.0,51.8776,51.8947,51.869,51.8862,19132.0
2016-03-29 15:25:00,60.53,60.55,60.52,60.55,14666.0,51.8862,51.9033,51.8776,51.9033,14666.0
2016-03-29 15:30:00,60.54,60.55,60.53,60.54,11763.0,51.8947,51.9033,51.8862,51.8947,11763.0
2016-03-29 15:35:00,60.54,60.59,60.54,60.58,31842.0,51.8947,51.9376,51.8947,51.929,31842.0
2016-03-29 15:40:00,60.58,60.58,60.55,60.55,18511.0,51.929,51.929,51.9033,51.9033,18511.0
2016-03-29 15:45:00,60.55,60.56,60.48,60.53,38028.0,51.9033,51.9119,51.8433,51.8862,38028.0
2016-03-29 15:50:00,60.52,60.57,60.52,60.55,56185.0,51.8776,51.9204,51.8776,51.9033,56185.0
2016-03-29 15:55:00,60.56,60.58,60.55,60.57,100638.0,51.9119,51.929,51.9033,51.9204,100638.0
2016-03-30 09:30:00,60.83,60.95,60.69,60.7,31616.0,52.1433,52.2462,52.0233,52.0319,31616.0
2016-03-30 09:35:00,60.74,60.83,60.66,60.7,8676.0,52.0662,52.1433,51.9976,52.0319,8676.0
2016-03-30 09:40:00,60.71,60.73,60.67,60.72,5759.0,52.0405,52.0576,52.0062,52.049,5759.0
2016-03-30 09:45:00,60.73,60.73,60.64,60.66,10895.0,52.0576,52.0576,51.9804,51.9976,10895.0
2016-03-30 09:50:00,60.65,60.67,60.62,60.62,6144.0,51.989,52.0062,51.9633,51.9633,6144.0
2016-03-30 09:55:00,60.61,60.63,60.5,60.53,23614.0,51.9547,51.9719,51.8604,51.8862,23614.0
2016-03-30 10:00:00,60.53,60.57,60.52,60.55,17475.0,51.8862,51.9204,51.8776,51.9033,17475.0
2016-03-30 10:05:00,60.55,60.66,60.55,60.66,17996.0,51.9033,51.9976,51.9033,51.9976,17996.0
2016-03-30 10:10:00,60.65,60.7,60.65,60.69,17245.0,51.989,52.0319,51.989,52.0233,17245.0
2016-03-30 10:15:00,60.68,60.68,60.62,60.64,11526.0,52.0147,52.0147,51.9633,51.9804,11526.0
2016-03-30 10:20:00,60.64,60.66,60.62,60.64,6200.0,51.9804,51.9976,51.9633,51.9804,6200.0
2016-03-30 10:25:00,60.64,60.65,60.51,60.53,54133.0,51.9804,51.989,51.869,51.8862,54133.0
2016-03-30 10:30:00,60.53,60.64,60.53,60.64,13700.0,51.8862,51.9804,51.8862,51.9804,13700.0
2016-03-30 10:35:00,60.63,60.68,60.63,60.68,15601.0,51.9719,52.0147,51.9719,52.0147,15601.0
2016-03-30 10:40:00,60.68,60.68,60.6,60.6,17264.0,52.0147,52.0147,51.9462,51.9462,17264.0
2016-03-30 10:45:00,60.6,60.61,60.57,60.58,9707.0,51.9462,51.9547,51.9204,51.929,9707.0
2016-03-30 10:50:00,60.59,60.61,60.54,60.61,7314.0,51.9376,51.9547,51.8947,51.9547,7314.0
2016-03-30 10:55:00,60.62,60.62,60.6,60.6,5838.0,51.9633,51.9633,51.9462,51.9462,5838.0
2016-03-30 11:00:00,60.6,60.67,60.6,60.67,8247.0,51.9462,52.0062,51.9462,52.0062,8247.0
2016-03-30 11:05:00,60.67,60.69,60.54,60.55,24963.0,52.0062,52.0233,51.8947,51.9033,24963.0
2016-03-30 11:10:00,60.54,60.55,60.47,60.48,9574.0,51.8947,51.9033,51.8347,51.8433,9574.0
2016-03-30 11:15:00,60.48,60.51,60.46,60.49,8407.0,51.8433,51.869,51.8262,51.8519,8407.0
2016-03-30 11:20:00,60.5,60.62,60.5,60.6,8060.0,51.8604,51.9633,51.8604,51.9462,8060.0
2016-03-30 11:25:00,60.61,60.65,60.59,60.59,6257.0,51.9547,51.989,51.9376,51.9376,6257.0
2016-03-30 11:30:00,60.61,60.61,60.51,60.51,4880.0,51.9547,51.9547,51.869,51.869,4880.0
2016-03-30 11:35:00,60.51,60.54,60.48,60.51,14132.0,51.869,51.8947,51.8433,51.869,14132.0
2016-03-30 11:40:00,60.49,60.55,60.48,60.55,3262.0,51.8519,51.9033,51.8433,51.9033,3262.0
2016-03-30 11:45:00,60.55,60.6,60.54,60.58,17961.0,51.9033,51.9462,51.8947,51.929,17961.0
2016-03-30 11:50:00,60.58,60.63,60.58,60.62,5767.0,51.929,51.9719,51.929,51.9633,5767.0
2016-03-30 11:55:00,60.62,60.64,60.61,60.62,4163.0,51.9633,51.9804,51.9547,51.9633,4163.0
2016-03-30 12:00:00,60.62,60.65,60.62,60.64,6126.0,51.9633,51.989,51.9633,51.9804,6126.0
2016-03-30 12:05:00,60.65,60.67,60.61,60.66,6968.0,51.989,52.0062,51.9547,51.9976,6968.0
2016-03-30 12:10:00,60.66,60.7,60.65,60.7,2900.0,51.9976,52.0319,51.989,52.0319,2900.0
2016-03-30 12:15:00,60.71,60.8,60.7,60.8,7547.0,52.0405,52.1176,52.0319,52.1176,7547.0
2016-03-30 12:20:00,60.78,60.78,60.72,60.72,2300.0,52.1005,52.1005,52.049,52.049,2300.0
2016-03-30 12:25:00,60.72,60.72,60.66,60.67,3682.0,52.049,52.049,51.9976,52.0062,3682.0
2016-03-30 12:30:00,60.67,60.7,60.64,60.64,8251.0,52.0062,52.0319,51.9804,51.9804,8251.0
2016-03-30 12:35:00,60.64,60.64,60.55,60.55,7253.0,51.9804,51.9804,51.9033,51.9033,7253.0
2016-03-30 12:40:00,60.56,60.59,60.53,60.58,6282.0,51.9119,51.9376,51.8862,51.929,6282.0
2016-03-30 12:45:00,60.58,60.6,60.56,60.57,4400.0,51.929,51.9462,51.9119,51.9204,4400.0
2016-03-30 12:50:00,60.57,60.6,60.56,60.56,4524.0,51.9204,51.9462,51.9119,51.9119,4524.0
2016-03-30 12:55:00,60.56,60.61,60.56,60.61,6738.0,51.9119,51.9547,51.9119,51.9547,6738.0
2016-03-30 13:00:00,60.61,60.63,60.6,60.62,7022.0,51.9547,51.9719,51.9462,51.9633,7022.0
2016-03-30 13:05:00,60.62,60.63,60.55,60.55,10358.0,51.9633,51.9719,51.9033,51.9033,10358.0
2016-03-30 13:10:00,60.55,60.56,60.54,60.55,8408.0,51.9033,51.9119,51.8947,51.9033,8408.0
2016-03-30 13:15:00,60.55,60.55,60.53,60.54,5400.0,51.9033,51.9033,51.8862,51.8947,5400.0
2016-03-30 13:20:00,60.55,60.61,60.54,60.61,18897.0,51.9033,51.9547,51.8947,51.9547,18897.0
2016-03-30 13:25:00,60.61,60.63,60.6,60.63,4403.0,51.9547,51.9719,51.9462,51.9719,4403.0
2016-03-30 13:30:00,60.62,60.64,60.57,60.61,9657.0,51.9633,51.9804,51.9204,51.9547,9657.0
2016-03-30 13:35:00,60.61,60.65,60.61,60.64,6187.0,51.9547,51.989,51.9547,51.9804,6187.0
2016-03-30 13:40:00,60.63,60.7,60.63,60.68,6967.0,51.9719,52.0319,51.9719,52.0147,6967.0
2016-03-30 13:45:00,60.67,60.72,60.67,60.72,7527.0,52.0062,52.049,52.0062,52.049,7527.0
2016-03-30 13:50:00,60.71,60.73,60.69,60.7,5748.0,52.0405,52.0576,52.0233,52.0319,5748.0
2016-03-30 13:55:00,60.69,60.74,60.69,60.69,9405.0,52.0233,52.0662,52.0233,52.0233,9405.0
2016-03-30 14:00:00,60.69,60.7,60.67,60.67,8858.0,52.0233,52.0319,52.0062,52.0062,8858.0
2016-03-30 14:05:00,60.68,60.71,60.66,60.67,12599.0,52.0147,52.0405,51.9976,52.0062,12599.0
2016-03-30 14:10:00,60.67,60.69,60.65,60.65,10386.0,52.0062,52.0233,51.989,51.989,10386.0
2016-03-30 14:15:00,60.64,60.64,60.61,60.62,6738.0,51.9804,51.9804,51.9547,51.9633,6738.0
2016-03-30 14:20:00,60.62,60.63,60.58,60.61,9238.0,51.9633,51.9719,51.929,51.9547,9238.0
2016-03-30 14:25:00,60.61,60.62,60.58,60.62,9296.0,51.9547,51.9633,51.929,51.9633,9296.0
2016-03-30 14:30:00,60.63,60.67,60.63,60.65,14197.0,51.9719,52.0062,51.9719,51.989,14197.0
2016-03-30 14:35:00,60.64,60.67,60.62,60.62,7700.0,51.9804,52.0062,51.9633,51.9633,7700.0
2016-03-30 14:40:00,60.63,60.63,60.6,60.62,13635.0,51.9719,51.9719,51.9462,51.9633,13635.0
2016-03-30 14:45:00,60.62,60.68,60.62,60.67,34397.0,51.9633,52.0147,51.9633,52.0062,34397.0
2016-03-30 14:50:00,60.67,60.7,60.67,60.69,6588.0,52.0062,52.0319,52.0062,52.0233,6588.0
2016-03-30 14:55:00,60.69,60.69,60.66,60.69,4983.0,52.0233,52.0233,51.9976,52.0233,4983.0
2016-03-30 15:00:00,60.68,60.71,60.66,60.7,8673.0,52.0147,52.0405,51.9976,52.0319,8673.0
2016-03-30 15:05:00,60.7,60.73,60.7,60.72,8336.0,52.0319,52.0576,52.0319,52.049,8336.0
2016-03-30 15:10:00,60.71,60.71,60.68,60.71,6325.0,52.0405,52.0405,52.0147,52.0405,6325.0
2016-03-30 15:15:00,60.71,60.75,60.7,60.72,7661.0,52.0405,52.0747,52.0319,52.049,7661.0
2016-03-30 15:20:00,60.71,60.78,60.71,60.77,8316.0,52.0405,52.1005,52.0405,52.0919,8316.0
2016-03-30 15:25:00,60.77,60.82,60.76,60.82,16394.0,52.0919,52.1347,52.0833,52.1347,16394.0
2016-03-30 15:30:00,60.82,60.82,60.77,60.79,10176.0,52.1347,52.1347,52.0919,52.109,10176.0
2016-03-30 15:35:00,60.79,60.81,60.77,60.78,14378.0,52.109,52.1262,52.0919,52.1005,14378.0
2016-03-30 15:40:00,60.79,60.79,60.74,60.74,10188.0,52.109,52.109,52.0662,52.0662,10188.0
2016-03-30 15:45:00,60.75,60.75,60.72,60.74,13403.0,52.0747,52.0747,52.049,52.0662,13403.0
2016-03-30 15:50:00,60.74,60.8,60.73,60.79,16176.0,52.0662,52.1176,52.0576,52.109,16176.0
2016-03-30 15:55:00,60.79,60.8,60.71,60.75,69325.0,52.109,52.1176,52.0405,52.0747,69325.0
2016-03-31 09:30:00,60.74,60.91,60.37,60.81,18827.0,52.0662,52.2119,51.749,52.1262,18827.0
2016-03-31 09:35:00,60.85,60.86,60.77,60.82,6529.0,52.1605,52.169,52.0919,52.1347,6529.0
2016-03-31 09:40:00,60.84,60.9,60.82,60.88,6007.0,52.1519,52.2033,52.1347,52.1862,6007.0
2016-03-31 09:45:00,60.88,60.9,60.8,60.85,9332.0,52.1862,52.2033,52.1176,52.1605,9332.0
2016-03-31 09:50:00,60.86,60.89,60.76,60.76,7005.0,52.169,52.1947,52.0833,52.0833,7005.0
2016-03-31 09:55:00,60.76,60.82,60.75,60.77,11457.0,52.0833,52.1347,52.0747,52.0919,11457.0
2016-03-31 10:00:00,60.77,60.78,60.72,60.77,8039.0,52.0919,52.1005,52.049,52.0919,8039.0
2016-03-31 10:05:00,60.76,60.81,60.76,60.81,11540.0,52.0833,52.1262,52.0833,52.1262,11540.0
2016-03-31 10:10:00,60.81,60.9,60.8,60.89,10000.0,52.1262,52.2033,52.1176,52.1947,10000.0
2016-03-31 10:15:00,60.89,60.9,60.83,60.89,7089.0,52.1947,52.2033,52.1433,52.1947,7089.0
2016-03-31 10:20:00,60.91,60.94,60.9,60.93,5413.0,52.2119,52.2376,52.2033,52.229,5413.0
2016-03-31 10:25:00,60.92,60.94,60.88,60.89,7831.0,52.2205,52.2376,52.1862,52.1947,7831.0
2016-03-31 10:30:00,60.88,60.89,60.82,60.87,8627.0,52.1862,52.1947,52.1347,52.1776,8627.0
2016-03-31 10:35:00,60.87,60.89,60.86,60.86,6501.0,52.1776,52.1947,52.169,52.169,6501.0
2016-03-31 10:40:00,60.87,60.9,60.86,60.9,10044.0,52.1776,52.2033,52.169,52.2033,10044.0
2016-03-31 10:45:00,60.91,60.97,60.9,60.93,9062.0,52.2119,52.2633,52.2033,52.229,9062.0
2016-03-31 10:50:00,60.94,60.96,60.9,60.92,5010.0,52.2376,52.2548,52.2033,52.2205,5010.0
2016-03-31 10:55:00,60.92,60.93,60.87,60.88,3285.0,52.2205,52.229,52.1776,52.1862,3285.0
2016-03-31 11:00:00,60.87,60.88,60.84,60.88,5023.0,52.1776,52.1862,52.1519,52.1862,5023.0
2016-03-31 11:05:00,60.88,60.91,60.86,60.87,9075.0,52.1862,52.2119,52.169,52.1776,9075.0
2016-03-31 11:10:00,60.88,60.9,60.87,60.89,13118.0,52.1862,52.2033,52.1776,52.1947,13118.0
2016-03-31 11:15:00,60.89,60.92,60.89,60.91,6979.0,52.1947,52.2205,52.1947,52.2119,6979.0
2016-03-31 11:20:00,60.91,60.92,60.83,60.83,87066.0,52.2119,52.2205,52.1433,52.1433,87066.0
2016-03-31 11:25:00,60.82,60.88,60.81,60.87,16542.0,52.1347,52.1862,52.1262,52.1776,16542.0
2016-03-31 11:30:00,60.87,60.89,60.82,60.83,15676.0,52.1776,52.1947,52.1347,52.1433,15676.0
2016-03-31 11:35:00,60.84,60.89,60.83,60.89,13879.0,52.1519,52.1947,52.1433,52.1947,13879.0
2016-03-31 11:40:00,60.89,60.91,60.88,60.9,11914.0,52.1947,52.2119,52.1862,52.2033,11914.0
2016-03-31 11:45:00,60.9,60.9,60.88,60.9,8455.0,52.2033,52.2033,52.1862,52.2033,8455.0
2016-03-31 11:50:00,60.9,60.93,60.9,60.93,7299.0,52.2033,52.229,52.2033,52.229,7299.0
2016-03-31 11:55:00,60.92,60.92,60.89,60.89,8172.0,52.2205,52.2205,52.1947,52.1947,8172.0
2016-03-31 12:00:00,60.89,60.9,60.88,60.89,6215.0,52.1947,52.2033,52.1862,52.1947,6215.0
2016-03-31 12:05:00,60.89,60.91,60.88,60.89,7906.0,52.1947,52.2119,52.1862,52.1947,7906.0
2016-03-31 12:10:00,60.89,60.9,60.88,60.89,6305.0,52.1947,52.2033,52.1862,52.1947,6305.0
2016-03-31 12:15:00,60.89,60.91,60.88,60.91,3850.0,52.1947,52.2119,52.1862,52.2119,3850.0
2016-03-31 12:20:00,60.91,60.92,60.9,60.91,1119.0,52.2119,52.2205,52.2033,52.2119,1119.0
2016-03-31 12:25:00,60.91,60.92,60.88,60.9,8705.0,52.2119,52.2205,52.1862,52.2033,8705.0
2016-03-31 12:30:00,60.9,60.9,60.88,60.89,7407.0,52.2033,52.2033,52.1862,52.1947,7407.0
2016-03-31 12:35:00,60.9,60.9,60.88,60.89,9988.0,52.2033,52.2033,52.1862,52.1947,9988.0
2016-03-31 12:40:00,60.89,60.91,60.88,60.91,1900.0,52.1947,52.2119,52.1862,52.2119,1900.0
2016-03-31 12:45:00,60.92,60.92,60.87,60.87,7994.0,52.2205,52.2205,52.1776,52.1776,7994.0
2016-03-31 12:50:00,60.87,60.88,60.85,60.86,3634.0,52.1776,52.1862,52.1605,52.169,3634.0
2016-03-31 12:55:00,60.86,60.89,60.85,60.89,6315.0,52.169,52.1947,52.1605,52.1947,6315.0
2016-03-31 13:00:00,60.89,60.9,60.88,60.9,12429.0,52.1947,52.2033,52.1862,52.2033,12429.0
2016-03-31 13:05:00,60.9,60.9,60.88,60.9,7122.0,52.2033,52.2033,52.1862,52.2033,7122.0
2016-03-31 13:10:00,60.91,60.91,60.89,60.9,9754.0,52.2119,52.2119,52.1947,52.2033,9754.0
2016-03-31 13:15:00,60.9,60.9,60.89,60.89,2368.0,52.2033,52.2033,52.1947,52.1947,2368.0
2016-03-31 13:20:00,60.9,60.9,60.89,60.89,5332.0,52.2033,52.2033,52.1947,52.1947,5332.0
2016-03-31 13:25:00,60.89,60.89,60.82,60.85,9194.0,52.1947,52.1947,52.1347,52.1605,9194.0
2016-03-31 13:30:00,60.85,60.89,60.85,60.86,17200.0,52.1605,52.1947,52.1605,52.169,17200.0
2016-03-31 13:35:00,60.82,60.84,60.79,60.79,5468.0,52.1347,52.1519,52.109,52.109,5468.0
2016-03-31 13:40:00,60.79,60.8,60.77,60.77,3690.0,52.109,52.1176,52.0919,52.0919,3690.0
2016-03-31 13:45:00,60.76,60.82,60.75,60.8,18192.0,52.0833,52.1347,52.0747,52.1176,18192.0
2016-03-31 13:50:00,60.81,60.82,60.8,60.81,8055.0,52.1262,52.1347,52.1176,52.1262,8055.0
2016-03-31 13:55:00,60.81,60.84,60.79,60.84,14739.0,52.1262,52.1519,52.109,52.1519,14739.0
2016-03-31 14:00:00,60.83,60.83,60.78,60.8,4098.0,52.1433,52.1433,52.1005,52.1176,4098.0
2016-03-31 14:05:00,60.79,60.79,60.75,60.78,9412.0,52.109,52.109,52.0747,52.1005,9412.0
2016-03-31 14:10:00,60.76,60.83,60.75,60.82,27135.0,52.0833,52.1433,52.0747,52.1347,27135.0
2016-03-31 14:15:00,60.8,60.81,60.78,60.78,42345.0,52.1176,52.1262,52.1005,52.1005,42345.0
2016-03-31 14:20:00,60.78,60.78,60.75,60.76,3016.0,52.1005,52.1005,52.0747,52.0833,3016.0
2016-03-31 14:25:00,60.75,60.76,60.73,60.75,12932.0,52.0747,52.0833,52.0576,52.0747,12932.0
2016-03-31 14:30:00,60.76,60.76,60.7,60.71,9859.0,52.0833,52.0833,52.0319,52.0405,9859.0
2016-03-31 14:35:00,60.71,60.77,60.71,60.75,9002.0,52.0405,52.0919,52.0405,52.0747,9002.0
2016-03-31 14:40:00,60.76,60.76,60.69,60.69,4091.0,52.0833,52.0833,52.0233,52.0233,4091.0
2016-03-31 14:45:00,60.69,60.73,60.68,60.73,9508.0,52.0233,52.0576,52.0147,52.0576,9508.0
2016-03-31 14:50:00,60.72,60.74,60.67,60.74,11097.0,52.049,52.0662,52.0062,52.0662,11097.0
2016-03-31 14:55:00,60.75,60.75,60.71,60.72,6044.0,52.0747,52.0747,52.0405,52.049,6044.0
2016-03-31 15:00:00,60.7,60.74,60.69,60.74,6192.0,52.0319,52.0662,52.0233,52.0662,6192.0
2016-03-31 15:05:00,60.74,60.75,60.71,60.71,7404.0,52.0662,52.0747,52.0405,52.0405,7404.0
2016-03-31 15:10:00,60.71,60.73,60.7,60.72,7872.0,52.0405,52.0576,52.0319,52.049,7872.0
2016-03-31 15:15:00,60.72,60.75,60.71,60.74,5259.0,52.049,52.0747,52.0405,52.0662,5259.0
2016-03-31 15:20:00,60.76,60.83,60.76,60.83,8101.0,52.0833,52.1433,52.0833,52.1433,8101.0
2016-03-31 15:25:00,60.82,60.84,60.81,60.82,11841.0,52.1347,52.1519,52.1262,52.1347,11841.0
2016-03-31 15:30:00,60.83,60.85,60.82,60.83,11546.0,52.1433,52.1605,52.1347,52.1433,11546.0
2016-03-31 15:35:00,60.84,60.86,60.82,60.84,15419.0,52.1519,52.169,52.1347,52.1519,15419.0
2016-03-31 15:40:00,60.84,60.87,60.81,60.87,24521.0,52.1519,52.1776,52.1262,52.1776,24521.0
2016-03-31 15:45:00,60.87,60.93,60.87,60.88,45725.0,52.1776,52.229,52.1776,52.1862,45725.0
2016-03-31 15:50:00,60.87,60.88,60.83,60.86,36734.0,52.1776,52.1862,52.1433,52.169,36734.0
2016-03-31 15:55:00,60.85,60.86,60.77,60.78,133893.0,52.1605,52.169,52.0919,52.1005,133893.0
2016-04-01 09:30:00,60.64,60.77,60.55,60.74,42072.0,51.9804,52.0919,51.9033,52.0662,42072.0
2016-04-01 09:35:00,60.7,60.78,60.62,60.73,13667.0,52.0319,52.1005,51.9633,52.0576,13667.0
2016-04-01 09:40:00,60.75,60.78,60.68,60.71,11116.0,52.0747,52.1005,52.0147,52.0405,11116.0
2016-04-01 09:45:00,60.76,60.89,60.72,60.87,19481.0,52.0833,52.1947,52.049,52.1776,19481.0
2016-04-01 09:50:00,60.85,60.86,60.73,60.75,16868.0,52.1605,52.169,52.0576,52.0747,16868.0
2016-04-01 09:55:00,60.75,60.94,60.74,60.93,21896.0,52.0747,52.2376,52.0662,52.229,21896.0
2016-04-01 10:00:00,60.92,60.92,60.75,60.8,19417.0,52.2205,52.2205,52.0747,52.1176,19417.0
2016-04-01 10:05:00,60.82,60.91,60.81,60.85,17591.0,52.1347,52.2119,52.1262,52.1605,17591.0
2016-04-01 10:10:00,60.86,60.92,60.86,60.91,20390.0,52.169,52.2205,52.169,52.2119,20390.0
2016-04-01 10:15:00,60.9,60.91,60.75,60.79,15558.0,52.2033,52.2119,52.0747,52.109,15558.0
2016-04-01 10:20:00,60.8,60.81,60.75,60.76,18908.0,52.1176,52.1262,52.0747,52.0833,18908.0
2016-04-01 10:25:00,60.76,60.81,60.74,60.81,18313.0,52.0833,52.1262,52.0662,52.1262,18313.0
2016-04-01 10:30:00,60.81,60.85,60.78,60.78,6841.0,52.1262,52.1605,52.1005,52.1005,6841.0
2016-04-01 10:35:00,60.78,60.96,60.78,60.96,8858.0,52.1005,52.2548,52.1005,52.2548,8858.0
2016-04-01 10:40:00,60.96,61.0,60.95,60.97,9783.0,52.2548,52.289,52.2462,52.2633,9783.0
2016-04-01 10:45:00,60.99,61.0,60.95,60.95,8484.0,52.2805,52.289,52.2462,52.2462,8484.0
2016-04-01 10:50:00,60.94,60.96,60.9,60.9,6089.0,52.2376,52.2548,52.2033,52.2033,6089.0
2016-04-01 10:55:00,60.91,60.96,60.89,60.94,15469.0,52.2119,52.2548,52.1947,52.2376,15469.0
2016-04-01 11:00:00,60.95,60.96,60.87,60.92,19502.0,52.2462,52.2548,52.1776,52.2205,19502.0
2016-04-01 11:05:00,60.91,60.91,60.79,60.8,16620.0,52.2119,52.2119,52.109,52.1176,16620.0
2016-04-01 11:10:00,60.79,60.85,60.78,60.81,29150.0,52.109,52.1605,52.1005,52.1262,29150.0
2016-04-01 11:15:00,60.81,60.84,60.78,60.79,16945.0,52.1262,52.1519,52.1005,52.109,16945.0
2016-04-01 11:20:00,60.79,60.84,60.79,60.81,16366.0,52.109,52.1519,52.109,52.1262,16366.0
2016-04-01 11:25:00,60.8,60.91,60.8,60.88,13729.0,52.1176,52.2119,52.1176,52.1862,13729.0
2016-04-01 11:30:00,60.87,60.93,60.87,60.93,18228.0,52.1776,52.229,52.1776,52.229,18228.0
2016-04-01 11:35:00,60.93,60.95,60.88,60.88,15012.0,52.229,52.2462,52.1862,52.1862,15012.0
2016-04-01 11:40:00,60.87,60.93,60.84,60.85,15488.0,52.1776,52.229,52.1519,52.1605,15488.0
2016-04-01 11:45:00,60.84,60.85,60.8,60.81,11898.0,52.1519,52.1605,52.1176,52.1262,11898.0
2016-04-01 11:50:00,60.8,60.8,60.74,60.75,12931.0,52.1176,52.1176,52.0662,52.0747,12931.0
2016-04-01 11:55:00,60.75,60.78,60.74,60.78,18102.0,52.0747,52.1005,52.0662,52.1005,18102.0
2016-04-01 12:00:00,60.78,60.85,60.77,60.83,15520.0,52.1005,52.1605,52.0919,52.1433,15520.0
2016-04-01 12:05:00,60.82,60.82,60.79,60.82,79492.0,52.1347,52.1347,52.109,52.1347,79492.0
2016-04-01 12:10:00,60.82,60.82,60.77,60.79,5681.0,52.1347,52.1347,52.0919,52.109,5681.0
2016-04-01 12:15:00,60.78,60.82,60.77,60.8,4174.0,52.1005,52.1347,52.0919,52.1176,4174.0
2016-04-01 12:20:00,60.8,60.8,60.72,60.72,7317.0,52.1176,52.1176,52.049,52.049,7317.0
2016-04-01 12:25:00,60.73,60.78,60.72,60.76,6390.0,52.0576,52.1005,52.049,52.0833,6390.0
2016-04-01 12:30:00,60.76,60.76,60.74,60.75,3441.0,52.0833,52.0833,52.0662,52.0747,3441.0
2016-04-01 12:35:00,60.74,60.81,60.74,60.78,10374.0,52.0662,52.1262,52.0662,52.1005,10374.0
2016-04-01 12:40:00,60.79,60.81,60.75,60.76,6800.0,52.109,52.1262,52.0747,52.0833,6800.0
2016-04-01 12:45:00,60.75,60.81,60.75,60.8,7389.0,52.0747,52.1262,52.0747,52.1176,7389.0
2016-04-01 12:50:00,60.79,60.79,60.75,60.76,4744.0,52.109,52.109,52.0747,52.0833,4744.0
2016-04-01 12:55:00,60.75,60.78,60.74,60.75,8234.0,52.0747,52.1005,52.0662,52.0747,8234.0
2016-04-01 13:00:00,60.75,60.78,60.72,60.73,8782.0,52.0747,52.1005,52.049,52.0576,8782.0
2016-04-01 13:05:00,60.72,60.74,60.71,60.73,7200.0,52.049,52.0662,52.0405,52.0576,7200.0
2016-04-01 13:10:00,60.72,60.79,60.72,60.79,7861.0,52.049,52.109,52.049,52.109,7861.0
2016-04-01 13:15:00,60.79,60.82,60.79,60.79,3606.0,52.109,52.1347,52.109,52.109,3606.0
2016-04-01 13:20:00,60.79,60.83,60.79,60.82,5814.0,52.109,52.1433,52.109,52.1347,5814.0
2016-04-01 13:25:00,60.82,60.87,60.82,60.86,3648.0,52.1347,52.1776,52.1347,52.169,3648.0
2016-04-01 13:30:00,60.87,60.87,60.83,60.87,12100.0,52.1776,52.1776,52.1433,52.1776,12100.0
2016-04-01 13:35:00,60.87,60.9,60.86,60.89,6626.0,52.1776,52.2033,52.169,52.1947,6626.0
2016-04-01 13:40:00,60.88,60.92,60.88,60.92,9066.0,52.1862,52.2205,52.1862,52.2205,9066.0
2016-04-01 13:45:00,60.91,60.99,60.9,60.98,17122.0,52.2119,52.2805,52.2033,52.2719,17122.0
2016-04-01 13:50:00,60.98,60.98,60.93,60.93,9300.0,52.2719,52.2719,52.229,52.229,9300.0
2016-04-01 13:55:00,60.93,60.93,60.92,60.93,3895.0,52.229,52.229,52.2205,52.229,3895.0
2016-04-01 14:00:00,60.93,60.95,60.92,60.95,10203.0,52.229,52.2462,52.2205,52.2462,10203.0
2016-04-01 14:05:00,60.95,60.99,60.94,60.99,10650.0,52.2462,52.2805,52.2376,52.2805,10650.0
2016-04-01 14:10:00,60.98,60.98,60.96,60.97,2738.0,52.2719,52.2719,52.2548,52.2633,2738.0
2016-04-01 14:15:00,60.97,61.0,60.96,61.0,14186.0,52.2633,52.289,52.2548,52.289,14186.0
2016-04-01 14:20:00,61.0,61.0,60.96,60.98,19832.0,52.289,52.289,52.2548,52.2719,19832.0
2016-04-01 14:25:00,60.98,61.0,60.95,60.98,7568.0,52.2719,52.289,52.2462,52.2719,7568.0
2016-04-01 14:30:00,60.97,61.05,60.97,61.05,33850.0,52.2633,52.3319,52.2633,52.3319,33850.0
2016-04-01 14:35:00,61.03,61.11,61.03,61.09,20449.0,52.3148,52.3833,52.3148,52.3662,20449.0
2016-04-01 14:40:00,61.09,61.15,61.09,61.15,9616.0,52.3662,52.4176,52.3662,52.4176,9616.0
2016-04-01 14:45:00,61.15,61.19,61.15,61.18,10007.0,52.4176,52.4519,52.4176,52.4433,10007.0
2016-04-01 14:50:00,61.18,61.21,61.17,61.19,8896.0,52.4433,52.4691,52.4348,52.4519,8896.0
2016-04-01 14:55:00,61.2,61.21,61.19,61.2,5512.0,52.4605,52.4691,52.4519,52.4605,5512.0
2016-04-01 15:00:00,61.2,61.25,61.2,61.24,13284.0,52.4605,52.5033,52.4605,52.4948,13284.0
2016-04-01 15:05:00,61.24,61.24,61.22,61.23,10019.0,52.4948,52.4948,52.4776,52.4862,10019.0
2016-04-01 15:10:00,61.24,61.26,61.23,61.26,15374.0,52.4948,52.5119,52.4862,52.5119,15374.0
2016-04-01 15:15:00,61.26,61.26,61.22,61.23,11169.0,52.5119,52.5119,52.4776,52.4862,11169.0
2016-04-01 15:20:00,61.23,61.26,61.23,61.25,11261.0,52.4862,52.5119,52.4862,52.5033,11261.0
2016-04-01 15:25:00,61.25,61.28,61.24,61.28,16415.0,52.5033,52.5291,52.4948,52.5291,16415.0
2016-04-01 15:30:00,61.28,61.35,61.28,61.35,25829.0,52.5291,52.5891,52.5291,52.5891,25829.0
2016-04-01 15:35:00,61.35,61.35,61.32,61.35,22374.0,52.5891,52.5891,52.5633,52.5891,22374.0
2016-04-01 15:40:00,61.35,61.38,61.34,61.37,20527.0,52.5891,52.6148,52.5805,52.6062,20527.0
2016-04-01 15:45:00,61.37,61.43,61.37,61.43,39763.0,52.6062,52.6576,52.6062,52.6576,39763.0
2016-04-01 15:50:00,61.43,61.44,61.4,61.42,83402.0,52.6576,52.6662,52.6319,52.6491,83402.0
2016-04-01 15:55:00,61.42,61.46,61.39,61.4,73925.0,52.6491,52.6834,52.6233,52.6319,73925.0
2016-04-04 09:30:00,61.36,61.46,61.25,61.46,30815.0,52.5976,52.6834,52.5033,52.6834,30815.0
2016-04-04 09:35:00,61.43,61.5,61.4,61.49,32670.0,52.6576,52.7176,52.6319,52.7091,32670.0
2016-04-04 09:40:00,61.48,61.59,61.47,61.55,14240.0,52.7005,52.7948,52.6919,52.7605,14240.0
2016-04-04 09:45:00,61.53,61.55,61.48,61.52,26559.0,52.7434,52.7605,52.7005,52.7348,26559.0
2016-04-04 09:50:00,61.53,61.61,61.53,61.61,19909.0,52.7434,52.8119,52.7434,52.8119,19909.0
2016-04-04 09:55:00,61.61,61.61,61.5,61.51,14042.0,52.8119,52.8119,52.7176,52.7262,14042.0
2016-04-04 10:00:00,61.52,61.61,61.48,61.53,32801.0,52.7348,52.8119,52.7005,52.7434,32801.0
2016-04-04 10:05:00,61.51,61.53,61.47,61.53,8979.0,52.7262,52.7434,52.6919,52.7434,8979.0
2016-04-04 10:10:00,61.52,61.53,61.43,61.43,14324.0,52.7348,52.7434,52.6576,52.6576,14324.0
2016-04-04 10:15:00,61.43,61.48,61.43,61.46,6270.0,52.6576,52.7005,52.6576,52.6834,6270.0
2016-04-04 10:20:00,61.45,61.51,61.45,61.5,8589.0,52.6748,52.7262,52.6748,52.7176,8589.0
2016-04-04 10:25:00,61.5,61.51,61.41,61.41,8138.0,52.7176,52.7262,52.6405,52.6405,8138.0
2016-04-04 10:30:00,61.39,61.44,61.38,61.43,11439.0,52.6233,52.6662,52.6148,52.6576,11439.0
2016-04-04 10:35:00,61.43,61.43,61.36,61.37,5488.0,52.6576,52.6576,52.5976,52.6062,5488.0
2016-04-04 10:40:00,61.37,61.4,61.36,61.4,12274.0,52.6062,52.6319,52.5976,52.6319,12274.0
2016-04-04 10:45:00,61.39,61.39,61.29,61.29,11198.0,52.6233,52.6233,52.5376,52.5376,11198.0
2016-04-04 10:50:00,61.29,61.29,61.23,61.24,15342.0,52.5376,52.5376,52.4862,52.4948,15342.0
2016-04-04 10:55:00,61.24,61.26,61.15,61.18,18958.0,52.4948,52.5119,52.4176,52.4433,18958.0
2016-04-04 11:00:00,61.17,61.23,61.16,61.23,7228.0,52.4348,52.4862,52.4262,52.4862,7228.0
2016-04-04 11:05:00,61.24,61.27,61.21,61.25,13084.0,52.4948,52.5205,52.4691,52.5033,13084.0
2016-04-04 11:10:00,61.24,61.25,61.21,61.23,7545.0,52.4948,52.5033,52.4691,52.4862,7545.0
2016-04-04 11:15:00,61.23,61.27,61.21,61.26,4919.0,52.4862,52.5205,52.4691,52.5119,4919.0
2016-04-04 11:20:00,61.27,61.37,61.26,61.33,11236.0,52.5205,52.6062,52.5119,52.5719,11236.0
2016-04-04 11:25:00,61.33,61.33,61.29,61.31,7357.0,52.5719,52.5719,52.5376,52.5548,7357.0
2016-04-04 11:30:00,61.31,61.32,61.28,61.29,6080.0,52.5548,52.5633,52.5291,52.5376,6080.0
2016-04-04 11:35:00,61.3,61.33,61.26,61.28,5629.0,52.5462,52.5719,52.5119,52.5291,5629.0
2016-04-04 11:40:00,61.27,61.27,61.2,61.26,11094.0,52.5205,52.5205,52.4605,52.5119,11094.0
2016-04-04 11:45:00,61.26,61.28,61.24,61.28,12464.0,52.5119,52.5291,52.4948,52.5291,12464.0
2016-04-04 11:50:00,61.28,61.31,61.28,61.29,5092.0,52.5291,52.5548,52.5291,52.5376,5092.0
2016-04-04 11:55:00,61.29,61.34,61.28,61.34,7152.0,52.5376,52.5805,52.5291,52.5805,7152.0
2016-04-04 12:00:00,61.33,61.36,61.33,61.36,2376.0,52.5719,52.5976,52.5719,52.5976,2376.0
2016-04-04 12:05:00,61.35,61.36,61.32,61.36,2693.0,52.5891,52.5976,52.5633,52.5976,2693.0
2016-04-04 12:10:00,61.35,61.37,61.34,61.37,7812.0,52.5891,52.6062,52.5805,52.6062,7812.0
2016-04-04 12:15:00,61.37,61.39,61.37,61.37,5428.0,52.6062,52.6233,52.6062,52.6062,5428.0
2016-04-04 12:20:00,61.38,61.38,61.37,61.38,3940.0,52.6148,52.6148,52.6062,52.6148,3940.0
2016-04-04 12:25:00,61.37,61.38,61.34,61.34,4224.0,52.6062,52.6148,52.5805,52.5805,4224.0
2016-04-04 12:30:00,61.34,61.34,61.3,61.3,2610.0,52.5805,52.5805,52.5462,52.5462,2610.0
2016-04-04 12:35:00,61.3,61.33,61.29,61.33,1608.0,52.5462,52.5719,52.5376,52.5719,1608.0
2016-04-04 12:40:00,61.32,61.35,61.31,61.33,4667.0,52.5633,52.5891,52.5548,52.5719,4667.0
2016-04-04 12:45:00,61.32,61.35,61.32,61.35,1597.0,52.5633,52.5891,52.5633,52.5891,1597.0
2016-04-04 12:50:00,61.35,61.36,61.33,61.34,6088.0,52.5891,52.5976,52.5719,52.5805,6088.0
2016-04-04 12:55:00,61.34,61.34,61.32,61.33,2688.0,52.5805,52.5805,52.5633,52.5719,2688.0
2016-04-04 13:00:00,61.33,61.35,61.27,61.27,14990.0,52.5719,52.5891,52.5205,52.5205,14990.0
2016-04-04 13:05:00,61.27,61.27,61.23,61.24,7600.0,52.5205,52.5205,52.4862,52.4948,7600.0
2016-04-04 13:10:00,61.24,61.24,61.22,61.23,2771.0,52.4948,52.4948,52.4776,52.4862,2771.0
2016-04-04 13:15:00,61.23,61.27,61.23,61.27,5849.0,52.4862,52.5205,52.4862,52.5205,5849.0
2016-04-04 13:20:00,61.26,61.28,61.25,61.26,4236.0,52.5119,52.5291,52.5033,52.5119,4236.0
2016-04-04 13:25:00,61.25,61.27,61.23,61.26,4390.0,52.5033,52.5205,52.4862,52.5119,4390.0
2016-04-04 13:30:00,61.27,61.27,61.24,61.24,4841.0,52.5205,52.5205,52.4948,52.4948,4841.0
2016-04-04 13:35:00,61.24,61.24,61.18,61.2,9395.0,52.4948,52.4948,52.4433,52.4605,9395.0
2016-04-04 13:40:00,61.2,61.23,61.2,61.22,4899.0,52.4605,52.4862,52.4605,52.4776,4899.0
2016-04-04 13:45:00,61.22,61.23,61.21,61.22,6124.0,52.4776,52.4862,52.4691,52.4776,6124.0
2016-04-04 13:50:00,61.22,61.26,61.22,61.26,9231.0,52.4776,52.5119,52.4776,52.5119,9231.0
2016-04-04 13:55:00,61.26,61.26,61.18,61.2,4805.0,52.5119,52.5119,52.4433,52.4605,4805.0
2016-04-04 14:00:00,61.19,61.2,61.17,61.17,4497.0,52.4519,52.4605,52.4348,52.4348,4497.0
2016-04-04 14:05:00,61.18,61.2,61.17,61.19,14721.0,52.4433,52.4605,52.4348,52.4519,14721.0
2016-04-04 14:10:00,61.2,61.2,61.15,61.18,8459.0,52.4605,52.4605,52.4176,52.4433,8459.0
2016-04-04 14:15:00,61.18,61.19,61.12,61.17,10096.0,52.4433,52.4519,52.3919,52.4348,10096.0
2016-04-04 14:20:00,61.17,61.25,61.16,61.25,8194.0,52.4348,52.5033,52.4262,52.5033,8194.0
2016-04-04 14:25:00,61.26,61.3,61.25,61.29,6729.0,52.5119,52.5462,52.5033,52.5376,6729.0
2016-04-04 14:30:00,61.29,61.3,61.28,61.28,6330.0,52.5376,52.5462,52.5291,52.5291,6330.0
2016-04-04 14:35:00,61.29,61.3,61.28,61.3,11691.0,52.5376,52.5462,52.5291,52.5462,11691.0
2016-04-04 14:40:00,61.3,61.32,61.29,61.31,4555.0,52.5462,52.5633,52.5376,52.5548,4555.0
2016-04-04 14:45:00,61.3,61.33,61.3,61.32,9355.0,52.5462,52.5719,52.5462,52.5633,9355.0
2016-04-04 14:50:00,61.31,61.31,61.26,61.28,7436.0,52.5548,52.5548,52.5119,52.5291,7436.0
2016-04-04 14:55:00,61.28,61.3,61.27,61.28,5837.0,52.5291,52.5462,52.5205,52.5291,5837.0
2016-04-04 15:00:00,61.27,61.32,61.27,61.3,6234.0,52.5205,52.5633,52.5205,52.5462,6234.0
2016-04-04 15:05:00,61.31,61.33,61.27,61.27,8672.0,52.5548,52.5719,52.5205,52.5205,8672.0
2016-04-04 15:10:00,61.27,61.32,61.27,61.28,24214.0,52.5205,52.5633,52.5205,52.5291,24214.0
2016-04-04 15:15:00,61.29,61.31,61.24,61.27,13829.0,52.5376,52.5548,52.4948,52.5205,13829.0
2016-04-04 15:20:00,61.26,61.27,61.16,61.17,15756.0,52.5119,52.5205,52.4262,52.4348,15756.0
2016-04-04 15:25:00,61.17,61.21,61.13,61.16,13345.0,52.4348,52.4691,52.4005,52.4262,13345.0
2016-04-04 15:30:00,61.16,61.22,61.16,61.22,12870.0,52.4262,52.4776,52.4262,52.4776,12870.0
2016-04-04 15:35:00,61.22,61.24,61.17,61.18,24702.0,52.4776,52.4948,52.4348,52.4433,24702.0
2016-04-04 15:40:00,61.17,61.22,61.15,61.17,21400.0,52.4348,52.4776,52.4176,52.4348,21400.0
2016-04-04 15:45:00,61.16,61.21,61.14,61.19,23623.0,52.4262,52.4691,52.409,52.4519,23623.0
2016-04-04 15:50:00,61.19,61.22,61.18,61.19,17520.0,52.4519,52.4776,52.4433,52.4519,17520.0
2016-04-04 15:55:00,61.19,61.23,61.16,61.22,44520.0,52.4519,52.4862,52.4262,52.4776,44520.0
2016-04-05 09:30:00,60.74,60.96,60.58,60.75,27686.0,52.0662,52.2548,51.929,52.0747,27686.0
2016-04-05 09:35:00,60.74,60.75,60.64,60.72,31818.0,52.0662,52.0747,51.9804,52.049,31818.0
2016-04-05 09:40:00,60.72,60.72,60.53,60.57,21698.0,52.049,52.049,51.8862,51.9204,21698.0
2016-04-05 09:45:00,60.57,60.59,60.46,60.52,21935.0,51.9204,51.9376,51.8262,51.8776,21935.0
2016-04-05 09:50:00,60.53,60.65,60.53,60.64,21551.0,51.8862,51.989,51.8862,51.9804,21551.0
2016-04-05 09:55:00,60.64,60.67,60.58,60.66,19302.0,51.9804,52.0062,51.929,51.9976,19302.0
2016-04-05 10:00:00,60.66,60.76,60.66,60.74,20541.0,51.9976,52.0833,51.9976,52.0662,20541.0
2016-04-05 10:05:00,60.74,60.81,60.71,60.75,32530.0,52.0662,52.1262,52.0405,52.0747,32530.0
2016-04-05 10:10:00,60.75,60.77,60.67,60.69,21710.0,52.0747,52.0919,52.0062,52.0233,21710.0
2016-04-05 10:15:00,60.69,60.72,60.57,60.6,21113.0,52.0233,52.049,51.9204,51.9462,21113.0
2016-04-05 10:20:00,60.6,60.61,60.51,60.52,20918.0,51.9462,51.9547,51.869,51.8776,20918.0
2016-04-05 10:25:00,60.51,60.59,60.5,60.58,11164.0,51.869,51.9376,51.8604,51.929,11164.0
2016-04-05 10:30:00,60.58,60.59,60.51,60.55,15892.0,51.929,51.9376,51.869,51.9033,15892.0
2016-04-05 10:35:00,60.55,60.55,60.47,60.49,15352.0,51.9033,51.9033,51.8347,51.8519,15352.0
2016-04-05 10:40:00,60.5,60.5,60.39,60.41,16541.0,51.8604,51.8604,51.7661,51.7833,16541.0
2016-04-05 10:45:00,60.4,60.4,60.35,60.39,11469.0,51.7747,51.7747,51.7319,51.7661,11469.0
2016-04-05 10:50:00,60.38,60.44,60.37,60.4,26042.0,51.7576,51.809,51.749,51.7747,26042.0
2016-04-05 10:55:00,60.4,60.42,60.34,60.41,13145.0,51.7747,51.7919,51.7233,51.7833,13145.0
2016-04-05 11:00:00,60.41,60.43,60.39,60.4,10924.0,51.7833,51.8004,51.7661,51.7747,10924.0
2016-04-05 11:05:00,60.41,60.48,60.4,60.47,13881.0,51.7833,51.8433,51.7747,51.8347,13881.0
2016-04-05 11:10:00,60.46,60.47,60.42,60.43,10506.0,51.8262,51.8347,51.7919,51.8004,10506.0
2016-04-05 11:15:00,60.44,60.47,60.43,60.47,14349.0,51.809,51.8347,51.8004,51.8347,14349.0
2016-04-05 11:20:00,60.47,60.55,60.47,60.48,15987.0,51.8347,51.9033,51.8347,51.8433,15987.0
2016-04-05 11:25:00,60.49,60.49,60.44,60.46,16400.0,51.8519,51.8519,51.809,51.8262,16400.0
2016-04-05 11:30:00,60.45,60.49,60.44,60.46,18847.0,51.8176,51.8519,51.809,51.8262,18847.0
2016-04-05 11:35:00,60.47,60.55,60.45,60.54,16636.0,51.8347,51.9033,51.8176,51.8947,16636.0
2016-04-05 11:40:00,60.54,60.57,60.53,60.53,13212.0,51.8947,51.9204,51.8862,51.8862,13212.0
2016-04-05 11:45:00,60.53,60.53,60.48,60.48,17299.0,51.8862,51.8862,51.8433,51.8433,17299.0
2016-04-05 11:50:00,60.48,60.5,60.47,60.48,10422.0,51.8433,51.8604,51.8347,51.8433,10422.0
2016-04-05 11:55:00,60.49,60.49,60.45,60.46,11634.0,51.8519,51.8519,51.8176,51.8262,11634.0
2016-04-05 12:00:00,60.46,60.53,60.45,60.52,15651.0,51.8262,51.8862,51.8176,51.8776,15651.0
2016-04-05 12:05:00,60.53,60.58,60.52,60.56,22906.0,51.8862,51.929,51.8776,51.9119,22906.0
2016-04-05 12:10:00,60.55,60.55,60.51,60.51,4724.0,51.9033,51.9033,51.869,51.869,4724.0
2016-04-05 12:15:00,60.5,60.5,60.4,60.44,11582.0,51.8604,51.8604,51.7747,51.809,11582.0
2016-04-05 12:20:00,60.43,60.5,60.43,60.49,6865.0,51.8004,51.8604,51.8004,51.8519,6865.0
2016-04-05 12:25:00,60.5,60.51,60.47,60.49,7757.0,51.8604,51.869,51.8347,51.8519,7757.0
2016-04-05 12:30:00,60.48,60.49,60.47,60.47,4662.0,51.8433,51.8519,51.8347,51.8347,4662.0
2016-04-05 12:35:00,60.47,60.51,60.47,60.51,7801.0,51.8347,51.869,51.8347,51.869,7801.0
2016-04-05 12:40:00,60.52,60.52,60.49,60.5,7883.0,51.8776,51.8776,51.8519,51.8604,7883.0
2016-04-05 12:45:00,60.49,60.52,60.47,60.48,12066.0,51.8519,51.8776,51.8347,51.8433,12066.0
2016-04-05 12:50:00,60.48,60.49,60.43,60.43,12762.0,51.8433,51.8519,51.8004,51.8004,12762.0
2016-04-05 12:55:00,60.43,60.48,60.43,60.47,10101.0,51.8004,51.8433,51.8004,51.8347,10101.0
2016-04-05 13:00:00,60.47,60.48,60.44,60.45,6424.0,51.8347,51.8433,51.809,51.8176,6424.0
2016-04-05 13:05:00,60.45,60.47,60.42,60.42,10316.0,51.8176,51.8347,51.7919,51.7919,10316.0
2016-04-05 13:10:00,60.43,60.46,60.42,60.46,15103.0,51.8004,51.8262,51.7919,51.8262,15103.0
2016-04-05 13:15:00,60.46,60.47,60.44,60.44,3849.0,51.8262,51.8347,51.809,51.809,3849.0
2016-04-05 13:20:00,60.45,60.5,60.44,60.5,7234.0,51.8176,51.8604,51.809,51.8604,7234.0
2016-04-05 13:25:00,60.5,60.53,60.48,60.51,13250.0,51.8604,51.8862,51.8433,51.869,13250.0
2016-04-05 13:30:00,60.51,60.51,60.46,60.46,5878.0,51.869,51.869,51.8262,51.8262,5878.0
2016-04-05 13:35:00,60.46,60.48,60.39,60.41,13610.0,51.8262,51.8433,51.7661,51.7833,13610.0
2016-04-05 13:40:00,60.42,60.44,60.41,60.43,15662.0,51.7919,51.809,51.7833,51.8004,15662.0
2016-04-05 13:45:00,60.43,60.45,60.42,60.43,7559.0,51.8004,51.8176,51.7919,51.8004,7559.0
2016-04-05 13:50:00,60.44,60.54,60.43,60.53,13009.0,51.809,51.8947,51.8004,51.8862,13009.0
2016-04-05 13:55:00,60.54,60.55,60.53,60.54,8799.0,51.8947,51.9033,51.8862,51.8947,8799.0
2016-04-05 14:00:00,60.54,60.56,60.52,60.52,13793.0,51.8947,51.9119,51.8776,51.8776,13793.0
2016-04-05 14:05:00,60.52,60.53,60.47,60.48,9067.0,51.8776,51.8862,51.8347,51.8433,9067.0
2016-04-05 14:10:00,60.47,60.49,60.46,60.48,11287.0,51.8347,51.8519,51.8262,51.8433,11287.0
2016-04-05 14:15:00,60.48,60.51,60.48,60.51,6808.0,51.8433,51.869,51.8433,51.869,6808.0
2016-04-05 14:20:00,60.52,60.53,60.5,60.5,15866.0,51.8776,51.8862,51.8604,51.8604,15866.0
2016-04-05 14:25:00,60.51,60.56,60.49,60.54,12645.0,51.869,51.9119,51.8519,51.8947,12645.0
2016-04-05 14:30:00,60.54,60.59,60.53,60.58,26821.0,51.8947,51.9376,51.8862,51.929,26821.0
2016-04-05 14:35:00,60.59,60.64,60.58,60.64,11086.0,51.9376,51.9804,51.929,51.9804,11086.0
2016-04-05 14:40:00,60.64,60.66,60.57,60.59,12743.0,51.9804,51.9976,51.9204,51.9376,12743.0
2016-04-05 14:45:00,60.59,60.59,60.54,60.55,12700.0,51.9376,51.9376,51.8947,51.9033,12700.0
2016-04-05 14:50:00,60.56,60.57,60.54,60.56,9281.0,51.9119,51.9204,51.8947,51.9119,9281.0
2016-04-05 14:55:00,60.55,60.57,60.54,60.56,11790.0,51.9033,51.9204,51.8947,51.9119,11790.0
2016-04-05 15:00:00,60.57,60.58,60.55,60.58,9888.0,51.9204,51.929,51.9033,51.929,9888.0
2016-04-05 15:05:00,60.58,60.58,60.51,60.51,10173.0,51.929,51.929,51.869,51.869,10173.0
2016-04-05 15:10:00,60.51,60.52,60.48,60.52,8465.0,51.869,51.8776,51.8433,51.8776,8465.0
2016-04-05 15:15:00,60.52,60.54,60.5,60.53,8213.0,51.8776,51.8947,51.8604,51.8862,8213.0
2016-04-05 15:20:00,60.54,60.58,60.5,60.5,27828.0,51.8947,51.929,51.8604,51.8604,27828.0
2016-04-05 15:25:00,60.51,60.54,60.51,60.53,8460.0,51.869,51.8947,51.869,51.8862,8460.0
2016-04-05 15:30:00,60.52,60.54,60.49,60.51,13235.0,51.8776,51.8947,51.8519,51.869,13235.0
2016-04-05 15:35:00,60.52,60.52,60.46,60.47,11027.0,51.8776,51.8776,51.8262,51.8347,11027.0
2016-04-05 15:40:00,60.48,60.48,60.44,60.47,19345.0,51.8433,51.8433,51.809,51.8347,19345.0
2016-04-05 15:45:00,60.47,60.51,60.46,60.49,22385.0,51.8347,51.869,51.8262,51.8519,22385.0
2016-04-05 15:50:00,60.49,60.5,60.4,60.43,20880.0,51.8519,51.8604,51.7747,51.8004,20880.0
2016-04-05 15:55:00,60.43,60.44,60.36,60.44,55885.0,51.8004,51.809,51.7404,51.809,55885.0
2016-04-06 09:30:00,59.98,60.19,59.85,60.06,29668.0,51.6771,51.858,51.5651,51.746,29668.0
2016-04-06 09:35:00,60.09,60.26,60.08,60.1,32393.0,51.7719,51.9183,51.7633,51.7805,32393.0
2016-04-06 09:40:00,60.1,60.13,60.0,60.05,24244.0,51.7805,51.8063,51.6943,51.7374,24244.0
2016-04-06 09:45:00,60.05,60.12,59.98,60.1,15362.0,51.7374,51.7977,51.6771,51.7805,15362.0
2016-04-06 09:50:00,60.11,60.2,60.11,60.19,11633.0,51.7891,51.8667,51.7891,51.858,11633.0
2016-04-06 09:55:00,60.19,60.24,60.17,60.18,17535.0,51.858,51.9011,51.8408,51.8494,17535.0
2016-04-06 10:00:00,60.17,60.24,60.15,60.23,18252.0,51.8408,51.9011,51.8236,51.8925,18252.0
2016-04-06 10:05:00,60.23,60.23,60.15,60.18,12535.0,51.8925,51.8925,51.8236,51.8494,12535.0
2016-04-06 10:10:00,60.16,60.17,60.1,60.14,10301.0,51.8322,51.8408,51.7805,51.815,10301.0
2016-04-06 10:15:00,60.13,60.14,60.1,60.12,35755.0,51.8063,51.815,51.7805,51.7977,35755.0
2016-04-06 10:20:00,60.1,60.11,60.08,60.11,9152.0,51.7805,51.7891,51.7633,51.7891,9152.0
2016-04-06 10:25:00,60.11,60.14,60.1,60.13,3444.0,51.7891,51.815,51.7805,51.8063,3444.0
2016-04-06 10:30:00,60.14,60.19,60.07,60.19,11704.0,51.815,51.858,51.7546,51.858,11704.0
2016-04-06 10:35:00,60.18,60.23,60.16,60.19,22112.0,51.8494,51.8925,51.8322,51.858,22112.0
2016-04-06 10:40:00,60.2,60.31,60.2,60.3,12547.0,51.8667,51.9614,51.8667,51.9528,12547.0
2016-04-06 10:45:00,60.3,60.35,60.29,60.35,13431.0,51.9528,51.9959,51.9442,51.9959,13431.0
2016-04-06 10:50:00,60.34,60.34,60.27,60.28,31684.0,51.9873,51.9873,51.927,51.9356,31684.0
2016-04-06 10:55:00,60.29,60.38,60.27,60.38,6045.0,51.9442,52.0217,51.927,52.0217,6045.0
2016-04-06 11:00:00,60.39,60.48,60.38,60.44,47075.0,52.0303,52.1079,52.0217,52.0734,47075.0
2016-04-06 11:05:00,60.43,60.43,60.36,60.38,13610.0,52.0648,52.0648,52.0045,52.0217,13610.0
2016-04-06 11:10:00,60.39,60.47,60.37,60.39,25252.0,52.0303,52.0993,52.0131,52.0303,25252.0
2016-04-06 11:15:00,60.39,60.42,60.35,60.35,23232.0,52.0303,52.0562,51.9959,51.9959,23232.0
2016-04-06 11:20:00,60.36,60.44,60.35,60.4,38599.0,52.0045,52.0734,51.9959,52.039,38599.0
2016-04-06 11:25:00,60.39,60.42,60.32,60.4,20720.0,52.0303,52.0562,51.97,52.039,20720.0
2016-04-06 11:30:00,60.42,60.48,60.42,60.48,16508.0,52.0562,52.1079,52.0562,52.1079,16508.0
2016-04-06 11:35:00,60.48,60.49,60.41,60.42,16677.0,52.1079,52.1165,52.0476,52.0562,16677.0
2016-04-06 11:40:00,60.42,60.48,60.41,60.44,17947.0,52.0562,52.1079,52.0476,52.0734,17947.0
2016-04-06 11:45:00,60.44,60.48,60.44,60.45,12532.0,52.0734,52.1079,52.0734,52.082,12532.0
2016-04-06 11:50:00,60.46,60.5,60.45,60.48,11160.0,52.0907,52.1251,52.082,52.1079,11160.0
2016-04-06 11:55:00,60.48,60.52,60.45,60.45,17884.0,52.1079,52.1424,52.082,52.082,17884.0
2016-04-06 12:00:00,60.45,60.5,60.44,60.46,20332.0,52.082,52.1251,52.0734,52.0907,20332.0
2016-04-06 12:05:00,60.46,60.49,60.46,60.48,10476.0,52.0907,52.1165,52.0907,52.1079,10476.0
2016-04-06 12:10:00,60.48,60.5,60.46,60.48,10568.0,52.1079,52.1251,52.0907,52.1079,10568.0
2016-04-06 12:15:00,60.47,60.5,60.47,60.48,7047.0,52.0993,52.1251,52.0993,52.1079,7047.0
2016-04-06 12:20:00,60.48,60.49,60.46,60.48,33915.0,52.1079,52.1165,52.0907,52.1079,33915.0
2016-04-06 12:25:00,60.48,60.48,60.42,60.43,9809.0,52.1079,52.1079,52.0562,52.0648,9809.0
2016-04-06 12:30:00,60.43,60.44,60.4,60.4,14716.0,52.0648,52.0734,52.039,52.039,14716.0
2016-04-06 12:35:00,60.4,60.43,60.38,60.42,9920.0,52.039,52.0648,52.0217,52.0562,9920.0
2016-04-06 12:40:00,60.42,60.46,60.41,60.46,5099.0,52.0562,52.0907,52.0476,52.0907,5099.0
2016-04-06 12:45:00,60.45,60.46,60.44,60.44,4557.0,52.082,52.0907,52.0734,52.0734,4557.0
2016-04-06 12:50:00,60.44,60.47,60.43,60.44,7325.0,52.0734,52.0993,52.0648,52.0734,7325.0
2016-04-06 12:55:00,60.46,60.46,60.42,60.43,6589.0,52.0907,52.0907,52.0562,52.0648,6589.0
2016-04-06 13:00:00,60.43,60.49,60.42,60.49,10569.0,52.0648,52.1165,52.0562,52.1165,10569.0
2016-04-06 13:05:00,60.48,60.54,60.47,60.54,8893.0,52.1079,52.1596,52.0993,52.1596,8893.0
2016-04-06 13:10:00,60.53,60.57,60.52,60.57,8916.0,52.151,52.1854,52.1424,52.1854,8916.0
2016-04-06 13:15:00,60.56,60.57,60.55,60.56,3676.0,52.1768,52.1854,52.1682,52.1768,3676.0
2016-04-06 13:20:00,60.57,60.6,60.55,60.6,31425.0,52.1854,52.2113,52.1682,52.2113,31425.0
2016-04-06 13:25:00,60.6,60.6,60.58,60.6,7527.0,52.2113,52.2113,52.194,52.2113,7527.0
2016-04-06 13:30:00,60.6,60.61,60.59,60.6,4499.0,52.2113,52.2199,52.2027,52.2113,4499.0
2016-04-06 13:35:00,60.61,60.61,60.59,60.59,5904.0,52.2199,52.2199,52.2027,52.2027,5904.0
2016-04-06 13:40:00,60.6,60.61,60.59,60.6,8645.0,52.2113,52.2199,52.2027,52.2113,8645.0
2016-04-06 13:45:00,60.61,60.61,60.55,60.57,10488.0,52.2199,52.2199,52.1682,52.1854,10488.0
2016-04-06 13:50:00,60.57,60.58,60.55,60.55,6929.0,52.1854,52.194,52.1682,52.1682,6929.0
2016-04-06 13:55:00,60.55,60.56,60.5,60.51,7709.0,52.1682,52.1768,52.1251,52.1337,7709.0
2016-04-06 14:00:00,60.51,60.53,60.44,60.52,30106.0,52.1337,52.151,52.0734,52.1424,30106.0
2016-04-06 14:05:00,60.52,60.56,60.5,60.5,23541.0,52.1424,52.1768,52.1251,52.1251,23541.0
2016-04-06 14:10:00,60.5,60.5,60.46,60.49,19859.0,52.1251,52.1251,52.0907,52.1165,19859.0
2016-04-06 14:15:00,60.5,60.54,60.47,60.54,18066.0,52.1251,52.1596,52.0993,52.1596,18066.0
2016-04-06 14:20:00,60.55,60.59,60.52,60.52,11969.0,52.1682,52.2027,52.1424,52.1424,11969.0
2016-04-06 14:25:00,60.52,60.53,60.5,60.52,13680.0,52.1424,52.151,52.1251,52.1424,13680.0
2016-04-06 14:30:00,60.52,60.56,60.51,60.51,11887.0,52.1424,52.1768,52.1337,52.1337,11887.0
2016-04-06 14:35:00,60.51,60.52,60.45,60.45,14720.0,52.1337,52.1424,52.082,52.082,14720.0
2016-04-06 14:40:00,60.45,60.46,60.43,60.44,11731.0,52.082,52.0907,52.0648,52.0734,11731.0
2016-04-06 14:45:00,60.44,60.45,60.41,60.43,14251.0,52.0734,52.082,52.0476,52.0648,14251.0
2016-04-06 14:50:00,60.44,60.46,60.43,60.44,11534.0,52.0734,52.0907,52.0648,52.0734,11534.0
2016-04-06 14:55:00,60.44,60.53,60.44,60.52,10088.0,52.0734,52.151,52.0734,52.1424,10088.0
2016-04-06 15:00:00,60.51,60.62,60.49,60.6,19739.0,52.1337,52.2285,52.1165,52.2113,19739.0
2016-04-06 15:05:00,60.6,60.66,60.59,60.64,15431.0,52.2113,52.263,52.2027,52.2457,15431.0
2016-04-06 15:10:00,60.65,60.66,60.58,60.58,21072.0,52.2544,52.263,52.194,52.194,21072.0
2016-04-06 15:15:00,60.59,60.64,60.56,60.64,18690.0,52.2027,52.2457,52.1768,52.2457,18690.0
2016-04-06 15:20:00,60.64,60.64,60.59,60.59,19371.0,52.2457,52.2457,52.2027,52.2027,19371.0
2016-04-06 15:25:00,60.6,60.61,60.58,60.61,22836.0,52.2113,52.2199,52.194,52.2199,22836.0
2016-04-06 15:30:00,60.61,60.64,60.61,60.63,21967.0,52.2199,52.2457,52.2199,52.2371,21967.0
2016-04-06 15:35:00,60.63,60.64,60.59,60.6,21442.0,52.2371,52.2457,52.2027,52.2113,21442.0
2016-04-06 15:40:00,60.6,60.64,60.6,60.64,20319.0,52.2113,52.2457,52.2113,52.2457,20319.0
2016-04-06 15:45:00,60.64,60.66,60.63,60.66,17974.0,52.2457,52.263,52.2371,52.263,17974.0
2016-04-06 15:50:00,60.65,60.67,60.65,60.67,32180.0,52.2544,52.2716,52.2544,52.2716,32180.0
2016-04-06 15:55:00,60.67,60.76,60.67,60.72,135491.0,52.2716,52.3491,52.2716,52.3147,135491.0
2016-04-07 09:30:00,60.26,60.42,60.13,60.39,15090.0,51.9183,52.0562,51.8063,52.0303,15090.0
2016-04-07 09:35:00,60.42,60.42,60.26,60.3,14269.0,52.0562,52.0562,51.9183,51.9528,14269.0
2016-04-07 09:40:00,60.3,60.39,60.27,60.35,10288.0,51.9528,52.0303,51.927,51.9959,10288.0
2016-04-07 09:45:00,60.34,60.37,60.28,60.3,11951.0,51.9873,52.0131,51.9356,51.9528,11951.0
2016-04-07 09:50:00,60.28,60.39,60.27,60.39,10371.0,51.9356,52.0303,51.927,52.0303,10371.0
2016-04-07 09:55:00,60.4,60.43,60.37,60.37,11191.0,52.039,52.0648,52.0131,52.0131,11191.0
2016-04-07 10:00:00,60.36,60.38,60.32,60.32,12622.0,52.0045,52.0217,51.97,51.97,12622.0
2016-04-07 10:05:00,60.33,60.44,60.33,60.44,10613.0,51.9787,52.0734,51.9787,52.0734,10613.0
2016-04-07 10:10:00,60.43,60.43,60.33,60.37,6654.0,52.0648,52.0648,51.9787,52.0131,6654.0
2016-04-07 10:15:00,60.35,60.35,60.26,60.3,10514.0,51.9959,51.9959,51.9183,51.9528,10514.0
2016-04-07 10:20:00,60.3,60.32,60.26,60.28,8341.0,51.9528,51.97,51.9183,51.9356,8341.0
2016-04-07 10:25:00,60.28,60.31,60.21,60.22,9997.0,51.9356,51.9614,51.8753,51.8839,9997.0
2016-04-07 10:30:00,60.22,60.22,60.16,60.17,12554.0,51.8839,51.8839,51.8322,51.8408,12554.0
2016-04-07 10:35:00,60.17,60.22,60.14,60.18,8978.0,51.8408,51.8839,51.815,51.8494,8978.0
2016-04-07 10:40:00,60.18,60.18,60.12,60.13,9255.0,51.8494,51.8494,51.7977,51.8063,9255.0
2016-04-07 10:45:00,60.13,60.18,60.11,60.14,8739.0,51.8063,51.8494,51.7891,51.815,8739.0
2016-04-07 10:50:00,60.15,60.22,60.14,60.22,4758.0,51.8236,51.8839,51.815,51.8839,4758.0
2016-04-07 10:55:00,60.22,60.23,60.17,60.17,7990.0,51.8839,51.8925,51.8408,51.8408,7990.0
2016-04-07 11:00:00,60.17,60.17,60.07,60.07,9178.0,51.8408,51.8408,51.7546,51.7546,9178.0
2016-04-07 11:05:00,60.07,60.09,60.03,60.06,5215.0,51.7546,51.7719,51.7202,51.746,5215.0
2016-04-07 11:10:00,60.07,60.11,60.06,60.11,9815.0,51.7546,51.7891,51.746,51.7891,9815.0
2016-04-07 11:15:00,60.11,60.15,60.11,60.11,9921.0,51.7891,51.8236,51.7891,51.7891,9921.0
2016-04-07 11:20:00,60.11,60.14,60.07,60.07,34175.0,51.7891,51.815,51.7546,51.7546,34175.0
2016-04-07 11:25:00,60.07,60.15,60.07,60.15,5991.0,51.7546,51.8236,51.7546,51.8236,5991.0
2016-04-07 11:30:00,60.16,60.17,60.15,60.17,3762.0,51.8322,51.8408,51.8236,51.8408,3762.0
2016-04-07 11:35:00,60.2,60.22,60.18,60.19,6008.0,51.8667,51.8839,51.8494,51.858,6008.0
2016-04-07 11:40:00,60.19,60.24,60.15,60.24,7578.0,51.858,51.9011,51.8236,51.9011,7578.0
2016-04-07 11:45:00,60.24,60.28,60.23,60.26,5209.0,51.9011,51.9356,51.8925,51.9183,5209.0
2016-04-07 11:50:00,60.25,60.25,60.18,60.19,5278.0,51.9097,51.9097,51.8494,51.858,5278.0
2016-04-07 11:55:00,60.19,60.19,60.15,60.15,2589.0,51.858,51.858,51.8236,51.8236,2589.0
2016-04-07 12:00:00,60.15,60.17,60.11,60.12,4389.0,51.8236,51.8408,51.7891,51.7977,4389.0
2016-04-07 12:05:00,60.11,60.12,60.09,60.11,4742.0,51.7891,51.7977,51.7719,51.7891,4742.0
2016-04-07 12:10:00,60.1,60.1,60.06,60.06,3110.0,51.7805,51.7805,51.746,51.746,3110.0
2016-04-07 12:15:00,60.06,60.06,60.0,60.02,8902.0,51.746,51.746,51.6943,51.7116,8902.0
2016-04-07 12:20:00,60.02,60.08,60.02,60.05,8677.0,51.7116,51.7633,51.7116,51.7374,8677.0
2016-04-07 12:25:00,60.03,60.1,60.01,60.1,5195.0,51.7202,51.7805,51.703,51.7805,5195.0
2016-04-07 12:30:00,60.08,60.09,60.05,60.05,4605.0,51.7633,51.7719,51.7374,51.7374,4605.0
2016-04-07 12:35:00,60.06,60.12,60.04,60.12,9889.0,51.746,51.7977,51.7288,51.7977,9889.0
2016-04-07 12:40:00,60.13,60.13,60.09,60.1,6624.0,51.8063,51.8063,51.7719,51.7805,6624.0
2016-04-07 12:45:00,60.1,60.15,60.08,60.15,4686.0,51.7805,51.8236,51.7633,51.8236,4686.0
2016-04-07 12:50:00,60.15,60.16,60.13,60.15,7077.0,51.8236,51.8322,51.8063,51.8236,7077.0
2016-04-07 12:55:00,60.15,60.2,60.14,60.18,7883.0,51.8236,51.8667,51.815,51.8494,7883.0
2016-04-07 13:00:00,60.17,60.19,60.17,60.18,5006.0,51.8408,51.858,51.8408,51.8494,5006.0
2016-04-07 13:05:00,60.17,60.24,60.17,60.24,5884.0,51.8408,51.9011,51.8408,51.9011,5884.0
2016-04-07 13:10:00,60.24,60.26,60.22,60.26,8555.0,51.9011,51.9183,51.8839,51.9183,8555.0
2016-04-07 13:15:00,60.27,60.28,60.24,60.25,7332.0,51.927,51.9356,51.9011,51.9097,7332.0
2016-04-07 13:20:00,60.24,60.25,60.23,60.23,4710.0,51.9011,51.9097,51.8925,51.8925,4710.0
2016-04-07 13:25:00,60.24,60.25,60.23,60.23,7755.0,51.9011,51.9097,51.8925,51.8925,7755.0
2016-04-07 13:30:00,60.23,60.26,60.23,60.25,13450.0,51.8925,51.9183,51.8925,51.9097,13450.0
2016-04-07 13:35:00,60.26,60.28,60.25,60.28,7329.0,51.9183,51.9356,51.9097,51.9356,7329.0
2016-04-07 13:40:00,60.29,60.3,60.28,60.3,3700.0,51.9442,51.9528,51.9356,51.9528,3700.0
2016-04-07 13:45:00,60.29,60.29,60.19,60.2,28176.0,51.9442,51.9442,51.858,51.8667,28176.0
2016-04-07 13:50:00,60.2,60.2,60.1,60.11,14753.0,51.8667,51.8667,51.7805,51.7891,14753.0
2016-04-07 13:55:00,60.11,60.11,60.06,60.06,6873.0,51.7891,51.7891,51.746,51.746,6873.0
2016-04-07 14:00:00,60.06,60.06,59.99,60.0,7423.0,51.746,51.746,51.6857,51.6943,7423.0
2016-04-07 14:05:00,60.0,60.01,59.93,59.94,15071.0,51.6943,51.703,51.634,51.6426,15071.0
2016-04-07 14:10:00,59.94,59.98,59.92,59.92,13892.0,51.6426,51.6771,51.6254,51.6254,13892.0
2016-04-07 14:15:00,59.91,59.91,59.85,59.85,14196.0,51.6168,51.6168,51.5651,51.5651,14196.0
2016-04-07 14:20:00,59.86,59.97,59.86,59.96,13157.0,51.5737,51.6685,51.5737,51.6599,13157.0
2016-04-07 14:25:00,59.96,60.0,59.93,60.0,15984.0,51.6599,51.6943,51.634,51.6943,15984.0
2016-04-07 14:30:00,60.0,60.04,60.0,60.04,8319.0,51.6943,51.7288,51.6943,51.7288,8319.0
2016-04-07 14:35:00,60.03,60.06,60.02,60.05,22206.0,51.7202,51.746,51.7116,51.7374,22206.0
2016-04-07 14:40:00,60.04,60.05,59.94,59.95,17974.0,51.7288,51.7374,51.6426,51.6513,17974.0
2016-04-07 14:45:00,59.95,59.96,59.91,59.92,19327.0,51.6513,51.6599,51.6168,51.6254,19327.0
2016-04-07 14:50:00,59.91,59.95,59.91,59.95,41442.0,51.6168,51.6513,51.6168,51.6513,41442.0
2016-04-07 14:55:00,59.95,59.96,59.93,59.93,15331.0,51.6513,51.6599,51.634,51.634,15331.0
2016-04-07 15:00:00,59.93,59.96,59.91,59.95,23865.0,51.634,51.6599,51.6168,51.6513,23865.0
2016-04-07 15:05:00,59.95,60.04,59.94,60.04,15915.0,51.6513,51.7288,51.6426,51.7288,15915.0
2016-04-07 15:10:00,60.07,60.12,60.07,60.11,15119.0,51.7546,51.7977,51.7546,51.7891,15119.0
2016-04-07 15:15:00,60.12,60.12,60.03,60.05,7824.0,51.7977,51.7977,51.7202,51.7374,7824.0
2016-04-07 15:20:00,60.04,60.06,60.03,60.05,13117.0,51.7288,51.746,51.7202,51.7374,13117.0
2016-04-07 15:25:00,60.06,60.08,60.02,60.03,19017.0,51.746,51.7633,51.7116,51.7202,19017.0
2016-04-07 15:30:00,60.03,60.08,59.99,60.06,37192.0,51.7202,51.7633,51.6857,51.746,37192.0
2016-04-07 15:35:00,60.07,60.08,59.99,60.01,29396.0,51.7546,51.7633,51.6857,51.703,29396.0
2016-04-07 15:40:00,60.01,60.03,59.98,60.0,25973.0,51.703,51.7202,51.6771,51.6943,25973.0
2016-04-07 15:45:00,60.0,60.13,60.0,60.09,33391.0,51.6943,51.8063,51.6943,51.7719,33391.0
2016-04-07 15:50:00,60.1,60.1,60.04,60.09,50228.0,51.7805,51.7805,51.7288,51.7719,50228.0
2016-04-07 15:55:00,60.1,60.2,60.09,60.18,239317.0,51.7805,51.8667,51.7719,51.8494,239317.0
2016-04-08 09:30:00,60.55,60.68,60.47,60.52,18057.0,52.1682,52.2802,52.0993,52.1424,18057.0
2016-04-08 09:35:00,60.52,60.64,60.51,60.63,20001.0,52.1424,52.2457,52.1337,52.2371,20001.0
2016-04-08 09:40:00,60.61,60.67,60.57,60.66,25360.0,52.2199,52.2716,52.1854,52.263,25360.0
2016-04-08 09:45:00,60.7,60.76,60.69,60.69,28636.0,52.2974,52.3491,52.2888,52.2888,28636.0
2016-04-08 09:50:00,60.71,60.8,60.71,60.75,12993.0,52.3061,52.3836,52.3061,52.3405,12993.0
2016-04-08 09:55:00,60.75,60.78,60.68,60.78,12700.0,52.3405,52.3664,52.2802,52.3664,12700.0
2016-04-08 10:00:00,60.77,60.77,60.68,60.76,9521.0,52.3577,52.3577,52.2802,52.3491,9521.0
2016-04-08 10:05:00,60.74,60.8,60.73,60.75,11704.0,52.3319,52.3836,52.3233,52.3405,11704.0
2016-04-08 10:10:00,60.74,60.79,60.71,60.78,16131.0,52.3319,52.375,52.3061,52.3664,16131.0
2016-04-08 10:15:00,60.78,60.8,60.71,60.71,14087.0,52.3664,52.3836,52.3061,52.3061,14087.0
2016-04-08 10:20:00,60.71,60.72,60.65,60.65,16580.0,52.3061,52.3147,52.2544,52.2544,16580.0
2016-04-08 10:25:00,60.66,60.67,60.6,60.64,15311.0,52.263,52.2716,52.2113,52.2457,15311.0
2016-04-08 10:30:00,60.65,60.69,60.61,60.63,16266.0,52.2544,52.2888,52.2199,52.2371,16266.0
2016-04-08 10:35:00,60.62,60.63,60.58,60.6,17852.0,52.2285,52.2371,52.194,52.2113,17852.0
2016-04-08 10:40:00,60.6,60.62,60.58,60.6,13098.0,52.2113,52.2285,52.194,52.2113,13098.0
2016-04-08 10:45:00,60.59,60.63,60.56,60.56,14205.0,52.2027,52.2371,52.1768,52.1768,14205.0
2016-04-08 10:50:00,60.56,60.56,60.52,60.53,10923.0,52.1768,52.1768,52.1424,52.151,10923.0
2016-04-08 10:55:00,60.53,60.54,60.5,60.51,10750.0,52.151,52.1596,52.1251,52.1337,10750.0
2016-04-08 11:00:00,60.51,60.54,60.48,60.48,25378.0,52.1337,52.1596,52.1079,52.1079,25378.0
2016-04-08 11:05:00,60.49,60.5,60.47,60.49,18100.0,52.1165,52.1251,52.0993,52.1165,18100.0
2016-04-08 11:10:00,60.49,60.51,60.41,60.41,10086.0,52.1165,52.1337,52.0476,52.0476,10086.0
2016-04-08 11:15:00,60.4,60.41,60.31,60.32,22495.0,52.039,52.0476,51.9614,51.97,22495.0
2016-04-08 11:20:00,60.32,60.36,60.32,60.33,13365.0,51.97,52.0045,51.97,51.9787,13365.0
2016-04-08 11:25:00,60.33,60.35,60.31,60.34,22457.0,51.9787,51.9959,51.9614,51.9873,22457.0
2016-04-08 11:30:00,60.34,60.38,60.33,60.34,23177.0,51.9873,52.0217,51.9787,51.9873,23177.0
2016-04-08 11:35:00,60.34,60.35,60.29,60.3,14570.0,51.9873,51.9959,51.9442,51.9528,14570.0
2016-04-08 11:40:00,60.29,60.32,60.27,60.29,8662.0,51.9442,51.97,51.927,51.9442,8662.0
2016-04-08 11:45:00,60.3,60.36,60.3,60.34,9207.0,51.9528,52.0045,51.9528,51.9873,9207.0
2016-04-08 11:50:00,60.33,60.4,60.33,60.39,9471.0,51.9787,52.039,51.9787,52.0303,9471.0
2016-04-08 11:55:00,60.39,60.49,60.38,60.49,22164.0,52.0303,52.1165,52.0217,52.1165,22164.0
2016-04-08 12:00:00,60.49,60.53,60.49,60.5,6364.0,52.1165,52.151,52.1165,52.1251,6364.0
2016-04-08 12:05:00,60.5,60.51,60.48,60.5,4495.0,52.1251,52.1337,52.1079,52.1251,4495.0
2016-04-08 12:10:00,60.51,60.54,60.48,60.51,10694.0,52.1337,52.1596,52.1079,52.1337,10694.0
2016-04-08 12:15:00,60.5,60.5,60.46,60.46,5897.0,52.1251,52.1251,52.0907,52.0907,5897.0
2016-04-08 12:20:00,60.46,60.47,60.44,60.46,9217.0,52.0907,52.0993,52.0734,52.0907,9217.0
2016-04-08 12:25:00,60.47,60.47,60.41,60.41,9459.0,52.0993,52.0993,52.0476,52.0476,9459.0
2016-04-08 12:30:00,60.4,60.41,60.35,60.41,10473.0,52.039,52.0476,51.9959,52.0476,10473.0
2016-04-08 12:35:00,60.42,60.44,60.4,60.4,8007.0,52.0562,52.0734,52.039,52.039,8007.0
2016-04-08 12:40:00,60.39,60.41,60.36,60.41,10165.0,52.0303,52.0476,52.0045,52.0476,10165.0
2016-04-08 12:45:00,60.41,60.48,60.41,60.47,8462.0,52.0476,52.1079,52.0476,52.0993,8462.0
2016-04-08 12:50:00,60.47,60.49,60.46,60.47,6540.0,52.0993,52.1165,52.0907,52.0993,6540.0
2016-04-08 12:55:00,60.47,60.48,60.47,60.48,3661.0,52.0993,52.1079,52.0993,52.1079,3661.0
2016-04-08 13:00:00,60.48,60.48,60.44,60.46,9853.0,52.1079,52.1079,52.0734,52.0907,9853.0
2016-04-08 13:05:00,60.46,60.5,60.44,60.46,11307.0,52.0907,52.1251,52.0734,52.0907,11307.0
2016-04-08 13:10:00,60.45,60.47,60.44,60.45,11234.0,52.082,52.0993,52.0734,52.082,11234.0
2016-04-08 13:15:00,60.46,60.46,60.38,60.38,7052.0,52.0907,52.0907,52.0217,52.0217,7052.0
2016-04-08 13:20:00,60.38,60.44,60.37,60.4,17669.0,52.0217,52.0734,52.0131,52.039,17669.0
2016-04-08 13:25:00,60.4,60.41,60.34,60.36,7251.0,52.039,52.0476,51.9873,52.0045,7251.0
2016-04-08 13:30:00,60.36,60.44,60.35,60.44,8391.0,52.0045,52.0734,51.9959,52.0734,8391.0
2016-04-08 13:35:00,60.45,60.46,60.42,60.42,9313.0,52.082,52.0907,52.0562,52.0562,9313.0
2016-04-08 13:40:00,60.41,60.45,60.41,60.44,4750.0,52.0476,52.082,52.0476,52.0734,4750.0
2016-04-08 13:45:00,60.44,60.44,60.43,60.44,3300.0,52.0734,52.0734,52.0648,52.0734,3300.0
2016-04-08 13:50:00,60.43,60.53,60.42,60.53,11794.0,52.0648,52.151,52.0562,52.151,11794.0
2016-04-08 13:55:00,60.53,60.54,60.49,60.53,9061.0,52.151,52.1596,52.1165,52.151,9061.0
2016-04-08 14:00:00,60.53,60.55,60.52,60.55,11932.0,52.151,52.1682,52.1424,52.1682,11932.0
2016-04-08 14:05:00,60.55,60.6,60.54,60.6,15387.0,52.1682,52.2113,52.1596,52.2113,15387.0
2016-04-08 14:10:00,60.6,60.63,60.6,60.63,7727.0,52.2113,52.2371,52.2113,52.2371,7727.0
2016-04-08 14:15:00,60.63,60.63,60.57,60.57,9475.0,52.2371,52.2371,52.1854,52.1854,9475.0
2016-04-08 14:20:00,60.58,60.58,60.53,60.55,6881.0,52.194,52.194,52.151,52.1682,6881.0
2016-04-08 14:25:00,60.56,60.6,60.55,60.58,9513.0,52.1768,52.2113,52.1682,52.194,9513.0
2016-04-08 14:30:00,60.59,60.59,60.54,60.56,9885.0,52.2027,52.2027,52.1596,52.1768,9885.0
2016-04-08 14:35:00,60.56,60.58,60.54,60.56,12019.0,52.1768,52.194,52.1596,52.1768,12019.0
2016-04-08 14:40:00,60.55,60.58,60.55,60.55,12653.0,52.1682,52.194,52.1682,52.1682,12653.0
2016-04-08 14:45:00,60.54,60.56,60.53,60.54,9933.0,52.1596,52.1768,52.151,52.1596,9933.0
2016-04-08 14:50:00,60.54,60.55,60.49,60.5,15564.0,52.1596,52.1682,52.1165,52.1251,15564.0
2016-04-08 14:55:00,60.5,60.51,60.45,60.5,21205.0,52.1251,52.1337,52.082,52.1251,21205.0
2016-04-08 15:00:00,60.5,60.51,60.47,60.48,8856.0,52.1251,52.1337,52.0993,52.1079,8856.0
2016-04-08 15:05:00,60.48,60.48,60.39,60.4,13122.0,52.1079,52.1079,52.0303,52.039,13122.0
2016-04-08 15:10:00,60.4,60.44,60.39,60.44,14406.0,52.039,52.0734,52.0303,52.0734,14406.0
2016-04-08 15:15:00,60.44,60.47,60.41,60.43,17358.0,52.0734,52.0993,52.0476,52.0648,17358.0
2016-04-08 15:20:00,60.44,60.46,60.42,60.46,12448.0,52.0734,52.0907,52.0562,52.0907,12448.0
2016-04-08 15:25:00,60.47,60.47,60.41,60.42,14304.0,52.0993,52.0993,52.0476,52.0562,14304.0
2016-04-08 15:30:00,60.41,60.47,60.37,60.4,27177.0,52.0476,52.0993,52.0131,52.039,27177.0
2016-04-08 15:35:00,60.38,60.43,60.36,60.42,20322.0,52.0217,52.0648,52.0045,52.0562,20322.0
2016-04-08 15:40:00,60.42,60.48,60.39,60.48,27538.0,52.0562,52.1079,52.0303,52.1079,27538.0
2016-04-08 15:45:00,60.49,60.51,60.44,60.45,23339.0,52.1165,52.1337,52.0734,52.082,23339.0
2016-04-08 15:50:00,60.45,60.47,60.43,60.45,32507.0,52.082,52.0993,52.0648,52.082,32507.0
2016-04-08 15:55:00,60.45,60.53,60.45,60.53,121616.0,52.082,52.151,52.082,52.151,121616.0
2016-04-11 09:30:00,60.89,60.94,60.78,60.89,39513.0,52.4611,52.5042,52.3664,52.4611,39513.0
2016-04-11 09:35:00,60.92,61.18,60.92,61.12,22354.0,52.487,52.711,52.487,52.6593,22354.0
2016-04-11 09:40:00,61.13,61.13,61.02,61.08,19652.0,52.6679,52.6679,52.5731,52.6248,19652.0
2016-04-11 09:45:00,61.09,61.2,61.07,61.18,25433.0,52.6334,52.7282,52.6162,52.711,25433.0
2016-04-11 09:50:00,61.19,61.25,61.17,61.22,20827.0,52.7196,52.7713,52.7024,52.7455,20827.0
2016-04-11 09:55:00,61.24,61.25,61.12,61.19,14845.0,52.7627,52.7713,52.6593,52.7196,14845.0
2016-04-11 10:00:00,61.21,61.25,61.18,61.18,22787.0,52.7368,52.7713,52.711,52.711,22787.0
2016-04-11 10:05:00,61.18,61.27,61.18,61.24,12448.0,52.711,52.7885,52.711,52.7627,12448.0
2016-04-11 10:10:00,61.23,61.25,61.18,61.18,15113.0,52.7541,52.7713,52.711,52.711,15113.0
2016-04-11 10:15:00,61.19,61.22,61.18,61.19,8860.0,52.7196,52.7455,52.711,52.7196,8860.0
2016-04-11 10:20:00,61.2,61.2,61.16,61.19,14430.0,52.7282,52.7282,52.6938,52.7196,14430.0
2016-04-11 10:25:00,61.19,61.21,61.13,61.13,9615.0,52.7196,52.7368,52.6679,52.6679,9615.0
2016-04-11 10:30:00,61.14,61.15,61.05,61.09,17598.0,52.6765,52.6851,52.599,52.6334,17598.0
2016-04-11 10:35:00,61.09,61.09,61.02,61.03,5308.0,52.6334,52.6334,52.5731,52.5818,5308.0
2016-04-11 10:40:00,61.03,61.03,60.9,60.9,8150.0,52.5818,52.5818,52.4698,52.4698,8150.0
2016-04-11 10:45:00,60.9,60.91,60.86,60.91,6822.0,52.4698,52.4784,52.4353,52.4784,6822.0
2016-04-11 10:50:00,60.92,60.95,60.91,60.93,7039.0,52.487,52.5128,52.4784,52.4956,7039.0
2016-04-11 10:55:00,60.94,60.95,60.87,60.87,35341.0,52.5042,52.5128,52.4439,52.4439,35341.0
2016-04-11 11:00:00,60.88,60.91,60.85,60.91,11725.0,52.4525,52.4784,52.4267,52.4784,11725.0
2016-04-11 11:05:00,60.9,60.94,60.9,60.94,9781.0,52.4698,52.5042,52.4698,52.5042,9781.0
2016-04-11 11:10:00,60.95,60.96,60.93,60.96,10339.0,52.5128,52.5214,52.4956,52.5214,10339.0
2016-04-11 11:15:00,60.96,60.97,60.94,60.94,5299.0,52.5214,52.5301,52.5042,52.5042,5299.0
2016-04-11 11:20:00,60.94,60.95,60.89,60.91,8982.0,52.5042,52.5128,52.4611,52.4784,8982.0
2016-04-11 11:25:00,60.9,60.97,60.88,60.95,9990.0,52.4698,52.5301,52.4525,52.5128,9990.0
2016-04-11 11:30:00,60.94,60.94,60.82,60.85,8444.0,52.5042,52.5042,52.4008,52.4267,8444.0
2016-04-11 11:35:00,60.84,60.89,60.83,60.88,12687.0,52.4181,52.4611,52.4094,52.4525,12687.0
2016-04-11 11:40:00,60.87,60.89,60.84,60.87,10432.0,52.4439,52.4611,52.4181,52.4439,10432.0
2016-04-11 11:45:00,60.86,60.89,60.84,60.89,7584.0,52.4353,52.4611,52.4181,52.4611,7584.0
2016-04-11 11:50:00,60.88,60.92,60.87,60.91,15919.0,52.4525,52.487,52.4439,52.4784,15919.0
2016-04-11 11:55:00,60.92,61.05,60.91,61.05,28083.0,52.487,52.599,52.4784,52.599,28083.0
2016-04-11 12:00:00,61.05,61.07,61.0,61.03,10863.0,52.599,52.6162,52.5559,52.5818,10863.0
2016-04-11 12:05:00,61.01,61.01,60.98,61.01,6456.0,52.5645,52.5645,52.5387,52.5645,6456.0
2016-04-11 12:10:00,61.0,61.07,61.0,61.07,5559.0,52.5559,52.6162,52.5559,52.6162,5559.0
2016-04-11 12:15:00,61.07,61.12,61.07,61.11,7986.0,52.6162,52.6593,52.6162,52.6507,7986.0
2016-04-11 12:20:00,61.11,61.11,61.04,61.05,5089.0,52.6507,52.6507,52.5904,52.599,5089.0
2016-04-11 12:25:00,61.05,61.05,61.02,61.02,2228.0,52.599,52.599,52.5731,52.5731,2228.0
2016-04-11 12:30:00,61.01,61.01,60.95,60.95,3907.0,52.5645,52.5645,52.5128,52.5128,3907.0
2016-04-11 12:35:00,60.94,60.97,60.93,60.97,5317.0,52.5042,52.5301,52.4956,52.5301,5317.0
2016-04-11 12:40:00,60.97,60.99,60.94,60.99,6758.0,52.5301,52.5473,52.5042,52.5473,6758.0
2016-04-11 12:45:00,60.99,61.04,60.98,61.03,5418.0,52.5473,52.5904,52.5387,52.5818,5418.0
2016-04-11 12:50:00,61.02,61.09,61.02,61.09,3657.0,52.5731,52.6334,52.5731,52.6334,3657.0
2016-04-11 12:55:00,61.08,61.09,61.06,61.07,1942.0,52.6248,52.6334,52.6076,52.6162,1942.0
2016-04-11 13:00:00,61.07,61.07,61.0,61.01,4728.0,52.6162,52.6162,52.5559,52.5645,4728.0
2016-04-11 13:05:00,61.0,61.03,60.98,61.02,6405.0,52.5559,52.5818,52.5387,52.5731,6405.0
2016-04-11 13:10:00,61.02,61.08,61.02,61.04,3638.0,52.5731,52.6248,52.5731,52.5904,3638.0
2016-04-11 13:15:00,61.03,61.05,61.01,61.02,6664.0,52.5818,52.599,52.5645,52.5731,6664.0
2016-04-11 13:20:00,61.01,61.04,61.0,61.0,4280.0,52.5645,52.5904,52.5559,52.5559,4280.0
2016-04-11 13:25:00,61.0,61.01,60.96,60.96,5960.0,52.5559,52.5645,52.5214,52.5214,5960.0
2016-04-11 13:30:00,60.96,60.99,60.94,60.96,18082.0,52.5214,52.5473,52.5042,52.5214,18082.0
2016-04-11 13:35:00,60.96,61.0,60.93,60.93,10914.0,52.5214,52.5559,52.4956,52.4956,10914.0
2016-04-11 13:40:00,60.94,60.95,60.92,60.95,3201.0,52.5042,52.5128,52.487,52.5128,3201.0
2016-04-11 13:45:00,60.96,60.97,60.93,60.97,9183.0,52.5214,52.5301,52.4956,52.5301,9183.0
2016-04-11 13:50:00,60.97,60.97,60.95,60.95,6400.0,52.5301,52.5301,52.5128,52.5128,6400.0
2016-04-11 13:55:00,60.95,60.97,60.94,60.95,5240.0,52.5128,52.5301,52.5042,52.5128,5240.0
2016-04-11 14:00:00,60.95,60.97,60.86,60.86,12262.0,52.5128,52.5301,52.4353,52.4353,12262.0
2016-04-11 14:05:00,60.86,60.88,60.81,60.83,7120.0,52.4353,52.4525,52.3922,52.4094,7120.0
2016-04-11 14:10:00,60.82,60.86,60.82,60.86,7858.0,52.4008,52.4353,52.4008,52.4353,7858.0
2016-04-11 14:15:00,60.85,60.91,60.83,60.91,5729.0,52.4267,52.4784,52.4094,52.4784,5729.0
2016-04-11 14:20:00,60.91,60.93,60.88,60.89,19730.0,52.4784,52.4956,52.4525,52.4611,19730.0
2016-04-11 14:25:00,60.89,60.93,60.85,60.85,10305.0,52.4611,52.4956,52.4267,52.4267,10305.0
2016-04-11 14:30:00,60.84,60.88,60.83,60.83,29073.0,52.4181,52.4525,52.4094,52.4094,29073.0
2016-04-11 14:35:00,60.83,60.92,60.8,60.92,12897.0,52.4094,52.487,52.3836,52.487,12897.0
2016-04-11 14:40:00,60.91,60.93,60.9,60.9,6982.0,52.4784,52.4956,52.4698,52.4698,6982.0
2016-04-11 14:45:00,60.9,60.95,60.89,60.94,10315.0,52.4698,52.5128,52.4611,52.5042,10315.0
2016-04-11 14:50:00,60.94,61.0,60.89,60.98,12809.0,52.5042,52.5559,52.4611,52.5387,12809.0
2016-04-11 14:55:00,60.98,61.0,60.93,60.94,8287.0,52.5387,52.5559,52.4956,52.5042,8287.0
2016-04-11 15:00:00,60.95,60.96,60.86,60.88,15773.0,52.5128,52.5214,52.4353,52.4525,15773.0
2016-04-11 15:05:00,60.88,60.88,60.79,60.79,9693.0,52.4525,52.4525,52.375,52.375,9693.0
2016-04-11 15:10:00,60.8,60.83,60.78,60.82,12208.0,52.3836,52.4094,52.3664,52.4008,12208.0
2016-04-11 15:15:00,60.82,60.82,60.79,60.82,14119.0,52.4008,52.4008,52.375,52.4008,14119.0
2016-04-11 15:20:00,60.82,60.82,60.77,60.77,8592.0,52.4008,52.4008,52.3577,52.3577,8592.0
2016-04-11 15:25:00,60.77,60.82,60.72,60.72,18629.0,52.3577,52.4008,52.3147,52.3147,18629.0
2016-04-11 15:30:00,60.72,60.75,60.7,60.71,24074.0,52.3147,52.3405,52.2974,52.3061,24074.0
2016-04-11 15:35:00,60.71,60.73,60.69,60.71,26382.0,52.3061,52.3233,52.2888,52.3061,26382.0
2016-04-11 15:40:00,60.7,60.72,60.65,60.68,29436.0,52.2974,52.3147,52.2544,52.2802,29436.0
2016-04-11 15:45:00,60.68,60.71,60.65,60.69,28304.0,52.2802,52.3061,52.2544,52.2888,28304.0
2016-04-11 15:50:00,60.69,60.74,60.67,60.73,39871.0,52.2888,52.3319,52.2716,52.3233,39871.0
2016-04-11 15:55:00,60.73,60.75,60.67,60.7,98087.0,52.3233,52.3405,52.2716,52.2974,98087.0
2016-04-12 09:30:00,60.76,60.87,60.73,60.73,34304.0,52.3491,52.4439,52.3233,52.3233,34304.0
2016-04-12 09:35:00,60.77,60.87,60.77,60.83,12349.0,52.3577,52.4439,52.3577,52.4094,12349.0
2016-04-12 09:40:00,60.83,60.91,60.8,60.91,8788.0,52.4094,52.4784,52.3836,52.4784,8788.0
2016-04-12 09:45:00,60.91,60.96,60.86,60.87,19769.0,52.4784,52.5214,52.4353,52.4439,19769.0
2016-04-12 09:50:00,60.87,60.88,60.8,60.8,19168.0,52.4439,52.4525,52.3836,52.3836,19168.0
2016-04-12 09:55:00,60.79,60.86,60.79,60.84,17877.0,52.375,52.4353,52.375,52.4181,17877.0
2016-04-12 10:00:00,60.84,60.85,60.79,60.81,9007.0,52.4181,52.4267,52.375,52.3922,9007.0
2016-04-12 10:05:00,60.8,60.8,60.68,60.68,9476.0,52.3836,52.3836,52.2802,52.2802,9476.0
2016-04-12 10:10:00,60.68,60.72,60.68,60.69,11689.0,52.2802,52.3147,52.2802,52.2888,11689.0
2016-04-12 10:15:00,60.69,60.81,60.68,60.81,20441.0,52.2888,52.3922,52.2802,52.3922,20441.0
2016-04-12 10:20:00,60.81,60.81,60.75,60.76,12345.0,52.3922,52.3922,52.3405,52.3491,12345.0
2016-04-12 10:25:00,60.75,60.81,60.74,60.79,19888.0,52.3405,52.3922,52.3319,52.375,19888.0
2016-04-12 10:30:00,60.79,60.97,60.79,60.86,27066.0,52.375,52.5301,52.375,52.4353,27066.0
2016-04-12 10:35:00,60.87,60.91,60.79,60.82,12303.0,52.4439,52.4784,52.375,52.4008,12303.0
2016-04-12 10:40:00,60.82,60.86,60.78,60.83,10065.0,52.4008,52.4353,52.3664,52.4094,10065.0
2016-04-12 10:45:00,60.84,60.85,60.75,60.78,11948.0,52.4181,52.4267,52.3405,52.3664,11948.0
2016-04-12 10:50:00,60.78,61.0,60.77,60.96,11804.0,52.3664,52.5559,52.3577,52.5214,11804.0
2016-04-12 10:55:00,60.97,61.05,60.96,60.96,9865.0,52.5301,52.599,52.5214,52.5214,9865.0
2016-04-12 11:00:00,60.96,60.98,60.89,60.9,10613.0,52.5214,52.5387,52.4611,52.4698,10613.0
2016-04-12 11:05:00,60.9,61.01,60.9,60.98,13804.0,52.4698,52.5645,52.4698,52.5387,13804.0
2016-04-12 11:10:00,60.97,61.07,60.92,60.94,204604.0,52.5301,52.6162,52.487,52.5042,204604.0
2016-04-12 11:15:00,60.94,61.06,60.92,61.06,18295.0,52.5042,52.6076,52.487,52.6076,18295.0
2016-04-12 11:20:00,61.05,61.19,61.03,61.19,57306.0,52.599,52.7196,52.5818,52.7196,57306.0
2016-04-12 11:25:00,61.19,61.25,61.18,61.23,31012.0,52.7196,52.7713,52.711,52.7541,31012.0
2016-04-12 11:30:00,61.23,61.24,61.15,61.15,12346.0,52.7541,52.7627,52.6851,52.6851,12346.0
2016-04-12 11:35:00,61.16,61.2,61.16,61.19,15923.0,52.6938,52.7282,52.6938,52.7196,15923.0
2016-04-12 11:40:00,61.2,61.25,61.19,61.2,9199.0,52.7282,52.7713,52.7196,52.7282,9199.0
2016-04-12 11:45:00,61.19,61.24,61.17,61.22,14650.0,52.7196,52.7627,52.7024,52.7455,14650.0
2016-04-12 11:50:00,61.23,61.27,61.21,61.22,18538.0,52.7541,52.7885,52.7368,52.7455,18538.0
2016-04-12 11:55:00,61.23,61.24,61.21,61.22,14564.0,52.7541,52.7627,52.7368,52.7455,14564.0
2016-04-12 12:00:00,61.22,61.24,61.21,61.22,18088.0,52.7455,52.7627,52.7368,52.7455,18088.0
2016-04-12 12:05:00,61.22,61.24,61.21,61.22,22764.0,52.7455,52.7627,52.7368,52.7455,22764.0
2016-04-12 12:10:00,61.22,61.24,61.21,61.23,12196.0,52.7455,52.7627,52.7368,52.7541,12196.0
2016-04-12 12:15:00,61.23,61.26,61.22,61.22,9998.0,52.7541,52.7799,52.7455,52.7455,9998.0
2016-04-12 12:20:00,61.22,61.27,61.22,61.23,7216.0,52.7455,52.7885,52.7455,52.7541,7216.0
2016-04-12 12:25:00,61.23,61.24,61.21,61.23,9972.0,52.7541,52.7627,52.7368,52.7541,9972.0
2016-04-12 12:30:00,61.23,61.29,61.21,61.22,16510.0,52.7541,52.8058,52.7368,52.7455,16510.0
2016-04-12 12:35:00,61.22,61.28,61.22,61.27,7188.0,52.7455,52.7971,52.7455,52.7885,7188.0
2016-04-12 12:40:00,61.27,61.27,61.22,61.23,4725.0,52.7885,52.7885,52.7455,52.7541,4725.0
2016-04-12 12:45:00,61.23,61.26,61.21,61.22,8768.0,52.7541,52.7799,52.7368,52.7455,8768.0
2016-04-12 12:50:00,61.22,61.3,61.22,61.3,5023.0,52.7455,52.8144,52.7455,52.8144,5023.0
2016-04-12 12:55:00,61.3,61.3,61.23,61.24,7003.0,52.8144,52.8144,52.7541,52.7627,7003.0
2016-04-12 13:00:00,61.24,61.28,61.23,61.28,4909.0,52.7627,52.7971,52.7541,52.7971,4909.0
2016-04-12 13:05:00,61.27,61.32,61.27,61.31,38339.0,52.7885,52.8316,52.7885,52.823,38339.0
2016-04-12 13:10:00,61.31,61.32,61.28,61.29,12449.0,52.823,52.8316,52.7971,52.8058,12449.0
2016-04-12 13:15:00,61.3,61.3,61.23,61.25,28165.0,52.8144,52.8144,52.7541,52.7713,28165.0
2016-04-12 13:20:00,61.25,61.32,61.24,61.31,32306.0,52.7713,52.8316,52.7627,52.823,32306.0
2016-04-12 13:25:00,61.32,61.34,61.25,61.3,66841.0,52.8316,52.8488,52.7713,52.8144,66841.0
2016-04-12 13:30:00,61.29,61.35,61.28,61.32,25856.0,52.8058,52.8575,52.7971,52.8316,25856.0
2016-04-12 13:35:00,61.32,61.32,61.22,61.22,20906.0,52.8316,52.8316,52.7455,52.7455,20906.0
2016-04-12 13:40:00,61.23,61.29,61.22,61.28,7897.0,52.7541,52.8058,52.7455,52.7971,7897.0
2016-04-12 13:45:00,61.28,61.32,61.27,61.27,10809.0,52.7971,52.8316,52.7885,52.7885,10809.0
2016-04-12 13:50:00,61.26,61.26,61.22,61.24,8509.0,52.7799,52.7799,52.7455,52.7627,8509.0
2016-04-12 13:55:00,61.23,61.26,61.23,61.26,10691.0,52.7541,52.7799,52.7541,52.7799,10691.0
2016-04-12 14:00:00,61.26,61.26,61.23,61.23,7709.0,52.7799,52.7799,52.7541,52.7541,7709.0
2016-04-12 14:05:00,61.24,61.26,61.19,61.19,15907.0,52.7627,52.7799,52.7196,52.7196,15907.0
2016-04-12 14:10:00,61.2,61.25,61.19,61.23,18199.0,52.7282,52.7713,52.7196,52.7541,18199.0
2016-04-12 14:15:00,61.23,61.3,61.23,61.3,28885.0,52.7541,52.8144,52.7541,52.8144,28885.0
2016-04-12 14:20:00,61.3,61.32,61.28,61.31,23306.0,52.8144,52.8316,52.7971,52.823,23306.0
2016-04-12 14:25:00,61.3,61.31,61.27,61.28,21022.0,52.8144,52.823,52.7885,52.7971,21022.0
2016-04-12 14:30:00,61.28,61.34,61.28,61.32,17335.0,52.7971,52.8488,52.7971,52.8316,17335.0
2016-04-12 14:35:00,61.32,61.38,61.32,61.36,14226.0,52.8316,52.8833,52.8316,52.8661,14226.0
2016-04-12 14:40:00,61.36,61.4,61.36,61.37,34264.0,52.8661,52.9005,52.8661,52.8747,34264.0
2016-04-12 14:45:00,61.37,61.4,61.36,61.36,23339.0,52.8747,52.9005,52.8661,52.8661,23339.0
2016-04-12 14:50:00,61.36,61.39,61.35,61.39,18012.0,52.8661,52.8919,52.8575,52.8919,18012.0
2016-04-12 14:55:00,61.39,61.39,61.33,61.36,20586.0,52.8919,52.8919,52.8402,52.8661,20586.0
2016-04-12 15:00:00,61.35,61.41,61.35,61.4,23683.0,52.8575,52.9092,52.8575,52.9005,23683.0
2016-04-12 15:05:00,61.41,61.47,61.4,61.47,15382.0,52.9092,52.9608,52.9005,52.9608,15382.0
2016-04-12 15:10:00,61.46,61.48,61.45,61.46,41195.0,52.9522,52.9695,52.9436,52.9522,41195.0
2016-04-12 15:15:00,61.46,61.49,61.46,61.49,18091.0,52.9522,52.9781,52.9522,52.9781,18091.0
2016-04-12 15:20:00,61.48,61.49,61.36,61.38,35232.0,52.9695,52.9781,52.8661,52.8833,35232.0
2016-04-12 15:25:00,61.39,61.41,61.36,61.41,16330.0,52.8919,52.9092,52.8661,52.9092,16330.0
2016-04-12 15:30:00,61.4,61.44,61.37,61.44,27436.0,52.9005,52.935,52.8747,52.935,27436.0
2016-04-12 15:35:00,61.43,61.45,61.37,61.42,65668.0,52.9264,52.9436,52.8747,52.9178,65668.0
2016-04-12 15:40:00,61.41,61.45,61.37,61.38,54352.0,52.9092,52.9436,52.8747,52.8833,54352.0
2016-04-12 15:45:00,61.38,61.39,61.35,61.39,78152.0,52.8833,52.8919,52.8575,52.8919,78152.0
2016-04-12 15:50:00,61.38,61.42,61.38,61.41,97202.0,52.8833,52.9178,52.8833,52.9092,97202.0
2016-04-12 15:55:00,61.41,61.54,61.38,61.49,227353.0,52.9092,53.0212,52.8833,52.9781,227353.0
2016-04-13 09:30:00,61.66,61.73,61.61,61.68,42653.0,53.1245,53.1849,53.0815,53.1418,42653.0
2016-04-13 09:35:00,61.69,61.84,61.69,61.81,25113.0,53.1504,53.2796,53.1504,53.2538,25113.0
2016-04-13 09:40:00,61.82,61.85,61.78,61.82,36981.0,53.2624,53.2882,53.2279,53.2624,36981.0
2016-04-13 09:45:00,61.81,61.86,61.68,61.69,43629.0,53.2538,53.2969,53.1418,53.1504,43629.0
2016-04-13 09:50:00,61.69,61.77,61.61,61.65,18387.0,53.1504,53.2193,53.0815,53.1159,18387.0
2016-04-13 09:55:00,61.66,61.68,61.63,61.66,14731.0,53.1245,53.1418,53.0987,53.1245,14731.0
2016-04-13 10:00:00,61.66,61.75,61.64,61.71,33322.0,53.1245,53.2021,53.1073,53.1676,33322.0
2016-04-13 10:05:00,61.71,61.71,61.6,61.6,19935.0,53.1676,53.1676,53.0729,53.0729,19935.0
2016-04-13 10:10:00,61.59,61.64,61.59,61.63,21427.0,53.0642,53.1073,53.0642,53.0987,21427.0
2016-04-13 10:15:00,61.62,61.67,61.6,61.63,21867.0,53.0901,53.1332,53.0729,53.0987,21867.0
2016-04-13 10:20:00,61.65,61.66,61.53,61.6,23476.0,53.1159,53.1245,53.0125,53.0729,23476.0
2016-04-13 10:25:00,61.6,61.65,61.58,61.65,20451.0,53.0729,53.1159,53.0556,53.1159,20451.0
2016-04-13 10:30:00,61.65,61.67,61.6,61.63,15320.0,53.1159,53.1332,53.0729,53.0987,15320.0
2016-04-13 10:35:00,61.63,61.65,61.54,61.55,18396.0,53.0987,53.1159,53.0212,53.0298,18396.0
2016-04-13 10:40:00,61.55,61.6,61.54,61.6,26371.0,53.0298,53.0729,53.0212,53.0729,26371.0
2016-04-13 10:45:00,61.6,61.61,61.56,61.59,24567.0,53.0729,53.0815,53.0384,53.0642,24567.0
2016-04-13 10:50:00,61.58,61.73,61.58,61.73,23296.0,53.0556,53.1849,53.0556,53.1849,23296.0
2016-04-13 10:55:00,61.74,61.76,61.65,61.67,23827.0,53.1935,53.2107,53.1159,53.1332,23827.0
2016-04-13 11:00:00,61.66,61.72,61.65,61.72,14092.0,53.1245,53.1762,53.1159,53.1762,14092.0
2016-04-13 11:05:00,61.73,61.83,61.71,61.83,16236.0,53.1849,53.271,53.1676,53.271,16236.0
2016-04-13 11:10:00,61.83,61.86,61.79,61.84,21206.0,53.271,53.2969,53.2366,53.2796,21206.0
2016-04-13 11:15:00,61.85,61.9,61.85,61.89,12559.0,53.2882,53.3313,53.2882,53.3227,12559.0
2016-04-13 11:20:00,61.9,61.94,61.88,61.88,18055.0,53.3313,53.3658,53.3141,53.3141,18055.0
2016-04-13 11:25:00,61.87,61.93,61.84,61.93,10388.0,53.3055,53.3572,53.2796,53.3572,10388.0
2016-04-13 11:30:00,61.94,61.99,61.93,61.99,17951.0,53.3658,53.4089,53.3572,53.4089,17951.0
2016-04-13 11:35:00,61.98,62.0,61.95,61.97,14218.0,53.4002,53.4175,53.3744,53.3916,14218.0
2016-04-13 11:40:00,61.98,61.99,61.94,61.97,10699.0,53.4002,53.4089,53.3658,53.3916,10699.0
2016-04-13 11:45:00,61.98,61.99,61.94,61.96,9550.0,53.4002,53.4089,53.3658,53.383,9550.0
2016-04-13 11:50:00,61.96,61.98,61.92,61.92,13517.0,53.383,53.4002,53.3486,53.3486,13517.0
2016-04-13 11:55:00,61.93,61.95,61.9,61.93,9974.0,53.3572,53.3744,53.3313,53.3572,9974.0
2016-04-13 12:00:00,61.93,61.94,61.87,61.92,31668.0,53.3572,53.3658,53.3055,53.3486,31668.0
2016-04-13 12:05:00,61.92,61.95,61.92,61.93,5089.0,53.3486,53.3744,53.3486,53.3572,5089.0
2016-04-13 12:10:00,61.94,61.97,61.94,61.96,19222.0,53.3658,53.3916,53.3658,53.383,19222.0
2016-04-13 12:15:00,61.95,61.97,61.87,61.87,9731.0,53.3744,53.3916,53.3055,53.3055,9731.0
2016-04-13 12:20:00,61.86,61.86,61.82,61.82,4500.0,53.2969,53.2969,53.2624,53.2624,4500.0
2016-04-13 12:25:00,61.85,61.86,61.79,61.81,7495.0,53.2882,53.2969,53.2366,53.2538,7495.0
2016-04-13 12:30:00,61.8,61.8,61.74,61.76,6906.0,53.2452,53.2452,53.1935,53.2107,6906.0
2016-04-13 12:35:00,61.77,61.82,61.77,61.82,14324.0,53.2193,53.2624,53.2193,53.2624,14324.0
2016-04-13 12:40:00,61.82,61.84,61.79,61.79,17047.0,53.2624,53.2796,53.2366,53.2366,17047.0
2016-04-13 12:45:00,61.79,61.81,61.78,61.81,11444.0,53.2366,53.2538,53.2279,53.2538,11444.0
2016-04-13 12:50:00,61.81,61.82,61.75,61.78,6114.0,53.2538,53.2624,53.2021,53.2279,6114.0
2016-04-13 12:55:00,61.77,61.8,61.75,61.8,8241.0,53.2193,53.2452,53.2021,53.2452,8241.0
2016-04-13 13:00:00,61.8,61.81,61.75,61.75,8591.0,53.2452,53.2538,53.2021,53.2021,8591.0
2016-04-13 13:05:00,61.75,61.8,61.74,61.79,11919.0,53.2021,53.2452,53.1935,53.2366,11919.0
2016-04-13 13:10:00,61.79,61.81,61.78,61.79,9695.0,53.2366,53.2538,53.2279,53.2366,9695.0
2016-04-13 13:15:00,61.8,61.83,61.79,61.81,10936.0,53.2452,53.271,53.2366,53.2538,10936.0
2016-04-13 13:20:00,61.81,61.83,61.79,61.8,6196.0,53.2538,53.271,53.2366,53.2452,6196.0
2016-04-13 13:25:00,61.8,61.85,61.8,61.82,5484.0,53.2452,53.2882,53.2452,53.2624,5484.0
2016-04-13 13:30:00,61.83,61.86,61.82,61.84,7731.0,53.271,53.2969,53.2624,53.2796,7731.0
2016-04-13 13:35:00,61.84,61.88,61.82,61.87,9546.0,53.2796,53.3141,53.2624,53.3055,9546.0
2016-04-13 13:40:00,61.88,61.9,61.87,61.9,6907.0,53.3141,53.3313,53.3055,53.3313,6907.0
2016-04-13 13:45:00,61.91,61.94,61.9,61.91,7591.0,53.3399,53.3658,53.3313,53.3399,7591.0
2016-04-13 13:50:00,61.91,61.92,61.88,61.92,10373.0,53.3399,53.3486,53.3141,53.3486,10373.0
2016-04-13 13:55:00,61.92,61.99,61.92,61.98,6638.0,53.3486,53.4089,53.3486,53.4002,6638.0
2016-04-13 14:00:00,61.98,61.99,61.88,61.88,7152.0,53.4002,53.4089,53.3141,53.3141,7152.0
2016-04-13 14:05:00,61.88,61.98,61.88,61.97,15448.0,53.3141,53.4002,53.3141,53.3916,15448.0
2016-04-13 14:10:00,61.99,62.0,61.91,61.91,18272.0,53.4089,53.4175,53.3399,53.3399,18272.0
2016-04-13 14:15:00,61.91,61.93,61.87,61.9,20269.0,53.3399,53.3572,53.3055,53.3313,20269.0
2016-04-13 14:20:00,61.89,61.92,61.86,61.87,16188.0,53.3227,53.3486,53.2969,53.3055,16188.0
2016-04-13 14:25:00,61.88,61.9,61.85,61.89,32631.0,53.3141,53.3313,53.2882,53.3227,32631.0
2016-04-13 14:30:00,61.89,61.94,61.89,61.92,11332.0,53.3227,53.3658,53.3227,53.3486,11332.0
2016-04-13 14:35:00,61.93,61.94,61.89,61.92,9059.0,53.3572,53.3658,53.3227,53.3486,9059.0
2016-04-13 14:40:00,61.92,61.93,61.88,61.91,9305.0,53.3486,53.3572,53.3141,53.3399,9305.0
2016-04-13 14:45:00,61.91,61.96,61.91,61.94,27080.0,53.3399,53.383,53.3399,53.3658,27080.0
2016-04-13 14:50:00,61.94,61.94,61.91,61.92,8282.0,53.3658,53.3658,53.3399,53.3486,8282.0
2016-04-13 14:55:00,61.92,61.93,61.9,61.91,11723.0,53.3486,53.3572,53.3313,53.3399,11723.0
2016-04-13 15:00:00,61.91,62.0,61.9,61.99,25753.0,53.3399,53.4175,53.3313,53.4089,25753.0
2016-04-13 15:05:00,61.98,62.04,61.98,62.04,37540.0,53.4002,53.4519,53.4002,53.4519,37540.0
2016-04-13 15:10:00,62.04,62.05,62.01,62.02,13538.0,53.4519,53.4606,53.4261,53.4347,13538.0
2016-04-13 15:15:00,62.0,62.01,61.97,61.98,16095.0,53.4175,53.4261,53.3916,53.4002,16095.0
2016-04-13 15:20:00,61.98,61.99,61.95,61.98,27593.0,53.4002,53.4089,53.3744,53.4002,27593.0
2016-04-13 15:25:00,61.98,62.02,61.97,62.01,12992.0,53.4002,53.4347,53.3916,53.4261,12992.0
2016-04-13 15:30:00,62.01,62.06,62.0,62.03,19262.0,53.4261,53.4692,53.4175,53.4433,19262.0
2016-04-13 15:35:00,62.03,62.07,62.02,62.07,40841.0,53.4433,53.4778,53.4347,53.4778,40841.0
2016-04-13 15:40:00,62.07,62.08,62.03,62.06,29703.0,53.4778,53.4864,53.4433,53.4692,29703.0
2016-04-13 15:45:00,62.06,62.09,62.05,62.07,46142.0,53.4692,53.495,53.4606,53.4778,46142.0
2016-04-13 15:50:00,62.06,62.08,62.04,62.05,23719.0,53.4692,53.4864,53.4519,53.4606,23719.0
2016-04-13 15:55:00,62.05,62.17,62.04,62.14,165740.0,53.4606,53.5639,53.4519,53.5381,165740.0
2016-04-14 09:30:00,62.28,62.35,61.94,62.26,32397.0,53.6587,53.719,53.3658,53.6415,32397.0
2016-04-14 09:35:00,62.27,62.27,62.09,62.13,23090.0,53.6501,53.6501,53.495,53.5295,23090.0
2016-04-14 09:40:00,62.12,62.15,62.02,62.1,23025.0,53.5209,53.5467,53.4347,53.5036,23025.0
2016-04-14 09:45:00,62.1,62.11,62.01,62.01,13282.0,53.5036,53.5123,53.4261,53.4261,13282.0
2016-04-14 09:50:00,62.0,62.03,61.9,61.93,14821.0,53.4175,53.4433,53.3313,53.3572,14821.0
2016-04-14 09:55:00,61.92,61.94,61.85,61.88,18751.0,53.3486,53.3658,53.2882,53.3141,18751.0
2016-04-14 10:00:00,61.89,61.95,61.89,61.95,21591.0,53.3227,53.3744,53.3227,53.3744,21591.0
2016-04-14 10:05:00,61.95,62.02,61.92,61.98,19886.0,53.3744,53.4347,53.3486,53.4002,19886.0
2016-04-14 10:10:00,61.97,61.97,61.88,61.89,16046.0,53.3916,53.3916,53.3141,53.3227,16046.0
2016-04-14 10:15:00,61.9,61.91,61.86,61.87,15906.0,53.3313,53.3399,53.2969,53.3055,15906.0
2016-04-14 10:20:00,61.86,61.94,61.85,61.94,15557.0,53.2969,53.3658,53.2882,53.3658,15557.0
2016-04-14 10:25:00,61.93,62.0,61.93,61.96,17252.0,53.3572,53.4175,53.3572,53.383,17252.0
2016-04-14 10:30:00,61.96,61.98,61.87,61.88,14843.0,53.383,53.4002,53.3055,53.3141,14843.0
2016-04-14 10:35:00,61.87,61.88,61.85,61.87,18863.0,53.3055,53.3141,53.2882,53.3055,18863.0
2016-04-14 10:40:00,61.87,61.9,61.85,61.9,9341.0,53.3055,53.3313,53.2882,53.3313,9341.0
2016-04-14 10:45:00,61.9,61.91,61.86,61.86,16897.0,53.3313,53.3399,53.2969,53.2969,16897.0
2016-04-14 10:50:00,61.86,62.04,61.85,62.03,14082.0,53.2969,53.4519,53.2882,53.4433,14082.0
2016-04-14 10:55:00,62.03,62.03,61.99,62.01,9135.0,53.4433,53.4433,53.4089,53.4261,9135.0
2016-04-14 11:00:00,62.01,62.05,62.0,62.04,11537.0,53.4261,53.4606,53.4175,53.4519,11537.0
2016-04-14 11:05:00,62.04,62.13,62.02,62.13,14095.0,53.4519,53.5295,53.4347,53.5295,14095.0
2016-04-14 11:10:00,62.13,62.17,62.12,62.13,12836.0,53.5295,53.5639,53.5209,53.5295,12836.0
2016-04-14 11:15:00,62.12,62.23,62.12,62.23,16784.0,53.5209,53.6156,53.5209,53.6156,16784.0
2016-04-14 11:20:00,62.23,62.26,62.21,62.22,50728.0,53.6156,53.6415,53.5984,53.607,50728.0
2016-04-14 11:25:00,62.21,62.21,62.12,62.12,12060.0,53.5984,53.5984,53.5209,53.5209,12060.0
2016-04-14 11:30:00,62.13,62.21,62.13,62.21,9414.0,53.5295,53.5984,53.5295,53.5984,9414.0
2016-04-14 11:35:00,62.21,62.22,62.18,62.22,6316.0,53.5984,53.607,53.5726,53.607,6316.0
2016-04-14 11:40:00,62.2,62.21,62.14,62.14,7161.0,53.5898,53.5984,53.5381,53.5381,7161.0
2016-04-14 11:45:00,62.14,62.15,62.12,62.12,6375.0,53.5381,53.5467,53.5209,53.5209,6375.0
2016-04-14 11:50:00,62.12,62.12,62.0,62.01,10822.0,53.5209,53.5209,53.4175,53.4261,10822.0
2016-04-14 11:55:00,62.01,62.03,62.0,62.01,3222.0,53.4261,53.4433,53.4175,53.4261,3222.0
2016-04-14 12:00:00,62.02,62.05,62.0,62.05,6444.0,53.4347,53.4606,53.4175,53.4606,6444.0
2016-04-14 12:05:00,62.05,62.1,62.05,62.09,4882.0,53.4606,53.5036,53.4606,53.495,4882.0
2016-04-14 12:10:00,62.09,62.12,62.07,62.1,15577.0,53.495,53.5209,53.4778,53.5036,15577.0
2016-04-14 12:15:00,62.1,62.14,62.09,62.11,6174.0,53.5036,53.5381,53.495,53.5123,6174.0
2016-04-14 12:20:00,62.12,62.12,62.06,62.06,15001.0,53.5209,53.5209,53.4692,53.4692,15001.0
2016-04-14 12:25:00,62.06,62.08,62.03,62.03,3155.0,53.4692,53.4864,53.4433,53.4433,3155.0
2016-04-14 12:30:00,62.03,62.03,62.0,62.01,4910.0,53.4433,53.4433,53.4175,53.4261,4910.0
2016-04-14 12:35:00,62.0,62.01,61.99,62.01,2800.0,53.4175,53.4261,53.4089,53.4261,2800.0
2016-04-14 12:40:00,62.01,62.08,62.0,62.08,4429.0,53.4261,53.4864,53.4175,53.4864,4429.0
2016-04-14 12:45:00,62.08,62.08,62.05,62.05,6597.0,53.4864,53.4864,53.4606,53.4606,6597.0
2016-04-14 12:50:00,62.04,62.06,62.01,62.03,6208.0,53.4519,53.4692,53.4261,53.4433,6208.0
2016-04-14 12:55:00,62.02,62.03,61.98,62.0,5393.0,53.4347,53.4433,53.4002,53.4175,5393.0
2016-04-14 13:00:00,61.99,62.02,61.99,62.02,6547.0,53.4089,53.4347,53.4089,53.4347,6547.0
2016-04-14 13:05:00,62.04,62.04,62.02,62.04,6390.0,53.4519,53.4519,53.4347,53.4519,6390.0
2016-04-14 13:10:00,62.04,62.04,62.01,62.02,4116.0,53.4519,53.4519,53.4261,53.4347,4116.0
2016-04-14 13:15:00,62.01,62.01,61.95,61.96,5712.0,53.4261,53.4261,53.3744,53.383,5712.0
2016-04-14 13:20:00,61.95,61.95,61.9,61.91,4200.0,53.3744,53.3744,53.3313,53.3399,4200.0
2016-04-14 13:25:00,61.9,61.9,61.88,61.89,6602.0,53.3313,53.3313,53.3141,53.3227,6602.0
2016-04-14 13:30:00,61.9,61.94,61.89,61.94,5166.0,53.3313,53.3658,53.3227,53.3658,5166.0
2016-04-14 13:35:00,61.93,61.93,61.89,61.89,7902.0,53.3572,53.3572,53.3227,53.3227,7902.0
2016-04-14 13:40:00,61.9,61.94,61.89,61.94,2805.0,53.3313,53.3658,53.3227,53.3658,2805.0
2016-04-14 13:45:00,61.95,61.97,61.93,61.95,17577.0,53.3744,53.3916,53.3572,53.3744,17577.0
2016-04-14 13:50:00,61.96,61.96,61.9,61.92,8135.0,53.383,53.383,53.3313,53.3486,8135.0
2016-04-14 13:55:00,61.92,61.95,61.9,61.94,8584.0,53.3486,53.3744,53.3313,53.3658,8584.0
2016-04-14 14:00:00,61.94,61.94,61.91,61.92,1800.0,53.3658,53.3658,53.3399,53.3486,1800.0
2016-04-14 14:05:00,61.92,61.93,61.91,61.93,6355.0,53.3486,53.3572,53.3399,53.3572,6355.0
2016-04-14 14:10:00,61.94,61.95,61.93,61.94,10572.0,53.3658,53.3744,53.3572,53.3658,10572.0
2016-04-14 14:15:00,61.94,61.95,61.92,61.94,14161.0,53.3658,53.3744,53.3486,53.3658,14161.0
2016-04-14 14:20:00,61.94,61.97,61.91,61.97,13028.0,53.3658,53.3916,53.3399,53.3916,13028.0
2016-04-14 14:25:00,61.97,61.98,61.92,61.92,12980.0,53.3916,53.4002,53.3486,53.3486,12980.0
2016-04-14 14:30:00,61.92,61.92,61.9,61.9,12393.0,53.3486,53.3486,53.3313,53.3313,12393.0
2016-04-14 14:35:00,61.89,61.89,61.87,61.89,12675.0,53.3227,53.3227,53.3055,53.3227,12675.0
2016-04-14 14:40:00,61.89,61.93,61.89,61.92,5088.0,53.3227,53.3572,53.3227,53.3486,5088.0
2016-04-14 14:45:00,61.92,61.93,61.89,61.89,12660.0,53.3486,53.3572,53.3227,53.3227,12660.0
2016-04-14 14:50:00,61.88,61.94,61.87,61.94,7220.0,53.3141,53.3658,53.3055,53.3658,7220.0
2016-04-14 14:55:00,61.94,61.94,61.9,61.9,11292.0,53.3658,53.3658,53.3313,53.3313,11292.0
2016-04-14 15:00:00,61.89,61.92,61.89,61.91,13620.0,53.3227,53.3486,53.3227,53.3399,13620.0
2016-04-14 15:05:00,61.9,61.9,61.87,61.87,8685.0,53.3313,53.3313,53.3055,53.3055,8685.0
2016-04-14 15:10:00,61.86,61.86,61.82,61.85,21790.0,53.2969,53.2969,53.2624,53.2882,21790.0
2016-04-14 15:15:00,61.86,61.89,61.86,61.89,10626.0,53.2969,53.3227,53.2969,53.3227,10626.0
2016-04-14 15:20:00,61.88,61.91,61.87,61.88,19482.0,53.3141,53.3399,53.3055,53.3141,19482.0
2016-04-14 15:25:00,61.88,61.88,61.83,61.84,10346.0,53.3141,53.3141,53.271,53.2796,10346.0
2016-04-14 15:30:00,61.83,61.91,61.83,61.9,32531.0,53.271,53.3399,53.271,53.3313,32531.0
2016-04-14 15:35:00,61.9,61.95,61.89,61.93,20521.0,53.3313,53.3744,53.3227,53.3572,20521.0
2016-04-14 15:40:00,61.93,61.95,61.9,61.95,15715.0,53.3572,53.3744,53.3313,53.3744,15715.0
2016-04-14 15:45:00,61.95,61.99,61.94,61.94,37816.0,53.3744,53.4089,53.3658,53.3658,37816.0
2016-04-14 15:50:00,61.94,61.95,61.92,61.93,12679.0,53.3658,53.3744,53.3486,53.3572,12679.0
2016-04-14 15:55:00,61.93,61.99,61.91,61.97,133039.0,53.3572,53.4089,53.3399,53.3916,133039.0
2016-04-15 09:30:00,62.16,62.19,62.0,62.12,205019.0,53.5553,53.5812,53.4175,53.5209,205019.0
2016-04-15 09:35:00,62.12,62.31,62.11,62.22,65100.0,53.5209,53.6846,53.5123,53.607,65100.0
2016-04-15 09:40:00,62.23,62.33,62.21,62.3,39594.0,53.6156,53.7018,53.5984,53.676,39594.0
2016-04-15 09:45:00,62.31,62.31,62.27,62.28,16578.0,53.6846,53.6846,53.6501,53.6587,16578.0
2016-04-15 09:50:00,62.3,62.3,62.14,62.14,10827.0,53.676,53.676,53.5381,53.5381,10827.0
2016-04-15 09:55:00,62.14,62.17,62.1,62.11,10979.0,53.5381,53.5639,53.5036,53.5123,10979.0
2016-04-15 10:00:00,62.1,62.1,62.04,62.1,9018.0,53.5036,53.5036,53.4519,53.5036,9018.0
2016-04-15 10:05:00,62.09,62.14,62.08,62.12,6164.0,53.495,53.5381,53.4864,53.5209,6164.0
2016-04-15 10:10:00,62.12,62.21,62.11,62.21,10399.0,53.5209,53.5984,53.5123,53.5984,10399.0
2016-04-15 10:15:00,62.2,62.23,62.17,62.23,13158.0,53.5898,53.6156,53.5639,53.6156,13158.0
2016-04-15 10:20:00,62.24,62.27,62.23,62.27,5569.0,53.6243,53.6501,53.6156,53.6501,5569.0
2016-04-15 10:25:00,62.26,62.3,62.26,62.29,5555.0,53.6415,53.676,53.6415,53.6673,5555.0
2016-04-15 10:30:00,62.29,62.35,62.27,62.33,15672.0,53.6673,53.719,53.6501,53.7018,15672.0
2016-04-15 10:35:00,62.33,62.33,62.29,62.3,5634.0,53.7018,53.7018,53.6673,53.676,5634.0
2016-04-15 10:40:00,62.29,62.37,62.29,62.37,11042.0,53.6673,53.7363,53.6673,53.7363,11042.0
2016-04-15 10:45:00,62.37,62.39,62.34,62.39,14918.0,53.7363,53.7535,53.7104,53.7535,14918.0
2016-04-15 10:50:00,62.39,62.4,62.38,62.39,9538.0,53.7535,53.7621,53.7449,53.7535,9538.0
2016-04-15 10:55:00,62.39,62.41,62.38,62.4,14172.0,53.7535,53.7707,53.7449,53.7621,14172.0
2016-04-15 11:00:00,62.41,62.47,62.4,62.46,12075.0,53.7707,53.8224,53.7621,53.8138,12075.0
2016-04-15 11:05:00,62.46,62.5,62.41,62.49,16957.0,53.8138,53.8483,53.7707,53.8397,16957.0
2016-04-15 11:10:00,62.49,62.53,62.47,62.51,12133.0,53.8397,53.8741,53.8224,53.8569,12133.0
2016-04-15 11:15:00,62.51,62.51,62.47,62.49,10482.0,53.8569,53.8569,53.8224,53.8397,10482.0
2016-04-15 11:20:00,62.49,62.54,62.49,62.52,7363.0,53.8397,53.8827,53.8397,53.8655,7363.0
2016-04-15 11:25:00,62.51,62.51,62.49,62.49,8781.0,53.8569,53.8569,53.8397,53.8397,8781.0
2016-04-15 11:30:00,62.5,62.5,62.44,62.5,10842.0,53.8483,53.8483,53.7966,53.8483,10842.0
2016-04-15 11:35:00,62.5,62.5,62.47,62.47,6818.0,53.8483,53.8483,53.8224,53.8224,6818.0
2016-04-15 11:40:00,62.46,62.48,62.42,62.48,5060.0,53.8138,53.831,53.7793,53.831,5060.0
2016-04-15 11:45:00,62.47,62.48,62.45,62.46,6978.0,53.8224,53.831,53.8052,53.8138,6978.0
2016-04-15 11:50:00,62.45,62.47,62.44,62.46,9549.0,53.8052,53.8224,53.7966,53.8138,9549.0
2016-04-15 11:55:00,62.47,62.5,62.47,62.47,4000.0,53.8224,53.8483,53.8224,53.8224,4000.0
2016-04-15 12:00:00,62.46,62.46,62.42,62.42,6764.0,53.8138,53.8138,53.7793,53.7793,6764.0
2016-04-15 12:05:00,62.42,62.46,62.42,62.44,7615.0,53.7793,53.8138,53.7793,53.7966,7615.0
2016-04-15 12:10:00,62.45,62.47,62.44,62.45,5350.0,53.8052,53.8224,53.7966,53.8052,5350.0
2016-04-15 12:15:00,62.44,62.48,62.44,62.48,5635.0,53.7966,53.831,53.7966,53.831,5635.0
2016-04-15 12:20:00,62.49,62.5,62.46,62.46,6600.0,53.8397,53.8483,53.8138,53.8138,6600.0
2016-04-15 12:25:00,62.46,62.48,62.42,62.46,23950.0,53.8138,53.831,53.7793,53.8138,23950.0
2016-04-15 12:30:00,62.46,62.46,62.37,62.37,12302.0,53.8138,53.8138,53.7363,53.7363,12302.0
2016-04-15 12:35:00,62.36,62.39,62.34,62.37,25508.0,53.7276,53.7535,53.7104,53.7363,25508.0
2016-04-15 12:40:00,62.35,62.36,62.32,62.32,18475.0,53.719,53.7276,53.6932,53.6932,18475.0
2016-04-15 12:45:00,62.33,62.37,62.32,62.36,9154.0,53.7018,53.7363,53.6932,53.7276,9154.0
2016-04-15 12:50:00,62.37,62.37,62.35,62.35,15978.0,53.7363,53.7363,53.719,53.719,15978.0
2016-04-15 12:55:00,62.35,62.38,62.35,62.35,26393.0,53.719,53.7449,53.719,53.719,26393.0
2016-04-15 13:00:00,62.36,62.37,62.34,62.37,5438.0,53.7276,53.7363,53.7104,53.7363,5438.0
2016-04-15 13:05:00,62.36,62.37,62.34,62.34,7602.0,53.7276,53.7363,53.7104,53.7104,7602.0
2016-04-15 13:10:00,62.34,62.35,62.33,62.33,6431.0,53.7104,53.719,53.7018,53.7018,6431.0
2016-04-15 13:15:00,62.33,62.34,62.29,62.29,5068.0,53.7018,53.7104,53.6673,53.6673,5068.0
2016-04-15 13:20:00,62.29,62.31,62.28,62.31,10056.0,53.6673,53.6846,53.6587,53.6846,10056.0
2016-04-15 13:25:00,62.31,62.31,62.29,62.3,11439.0,53.6846,53.6846,53.6673,53.676,11439.0
2016-04-15 13:30:00,62.3,62.3,62.25,62.26,9571.0,53.676,53.676,53.6329,53.6415,9571.0
2016-04-15 13:35:00,62.26,62.28,62.25,62.28,10647.0,53.6415,53.6587,53.6329,53.6587,10647.0
2016-04-15 13:40:00,62.28,62.29,62.27,62.28,4651.0,53.6587,53.6673,53.6501,53.6587,4651.0
2016-04-15 13:45:00,62.28,62.3,62.27,62.29,8542.0,53.6587,53.676,53.6501,53.6673,8542.0
2016-04-15 13:50:00,62.3,62.31,62.27,62.28,7625.0,53.676,53.6846,53.6501,53.6587,7625.0
2016-04-15 13:55:00,62.28,62.3,62.26,62.26,4393.0,53.6587,53.676,53.6415,53.6415,4393.0
2016-04-15 14:00:00,62.26,62.29,62.26,62.29,9910.0,53.6415,53.6673,53.6415,53.6673,9910.0
2016-04-15 14:05:00,62.29,62.36,62.29,62.34,29367.0,53.6673,53.7276,53.6673,53.7104,29367.0
2016-04-15 14:10:00,62.35,62.35,62.29,62.29,15596.0,53.719,53.719,53.6673,53.6673,15596.0
2016-04-15 14:15:00,62.3,62.32,62.27,62.32,17868.0,53.676,53.6932,53.6501,53.6932,17868.0
2016-04-15 14:20:00,62.31,62.32,62.28,62.31,4532.0,53.6846,53.6932,53.6587,53.6846,4532.0
2016-04-15 14:25:00,62.31,62.37,62.31,62.35,26036.0,53.6846,53.7363,53.6846,53.719,26036.0
2016-04-15 14:30:00,62.35,62.43,62.35,62.43,15202.0,53.719,53.788,53.719,53.788,15202.0
2016-04-15 14:35:00,62.44,62.46,62.42,62.45,52573.0,53.7966,53.8138,53.7793,53.8052,52573.0
2016-04-15 14:40:00,62.44,62.46,62.44,62.44,7977.0,53.7966,53.8138,53.7966,53.7966,7977.0
2016-04-15 14:45:00,62.44,62.44,62.38,62.39,24337.0,53.7966,53.7966,53.7449,53.7535,24337.0
2016-04-15 14:50:00,62.38,62.4,62.36,62.4,16052.0,53.7449,53.7621,53.7276,53.7621,16052.0
2016-04-15 14:55:00,62.39,62.41,62.37,62.4,25767.0,53.7535,53.7707,53.7363,53.7621,25767.0
2016-04-15 15:00:00,62.42,62.44,62.39,62.42,29176.0,53.7793,53.7966,53.7535,53.7793,29176.0
2016-04-15 15:05:00,62.42,62.43,62.39,62.41,36363.0,53.7793,53.788,53.7535,53.7707,36363.0
2016-04-15 15:10:00,62.4,62.41,62.35,62.36,34100.0,53.7621,53.7707,53.719,53.7276,34100.0
2016-04-15 15:15:00,62.36,62.37,62.33,62.34,19945.0,53.7276,53.7363,53.7018,53.7104,19945.0
2016-04-15 15:20:00,62.35,62.38,62.34,62.37,25164.0,53.719,53.7449,53.7104,53.7363,25164.0
2016-04-15 15:25:00,62.37,62.38,62.34,62.34,22285.0,53.7363,53.7449,53.7104,53.7104,22285.0
2016-04-15 15:30:00,62.34,62.35,62.3,62.3,31541.0,53.7104,53.719,53.676,53.676,31541.0
2016-04-15 15:35:00,62.3,62.3,62.25,62.25,42237.0,53.676,53.676,53.6329,53.6329,42237.0
2016-04-15 15:40:00,62.25,62.25,62.22,62.25,45291.0,53.6329,53.6329,53.607,53.6329,45291.0
2016-04-15 15:45:00,62.24,62.24,62.18,62.18,67446.0,53.6243,53.6243,53.5726,53.5726,67446.0
2016-04-15 15:50:00,62.18,62.22,62.18,62.19,72524.0,53.5726,53.607,53.5726,53.5812,72524.0
2016-04-15 15:55:00,62.18,62.34,62.17,62.32,194680.0,53.5726,53.7104,53.5639,53.6932,194680.0
2016-04-18 09:30:00,62.18,62.2,62.05,62.1,23128.0,53.5726,53.5898,53.4606,53.5036,23128.0
2016-04-18 09:35:00,62.09,62.17,62.06,62.16,15476.0,53.495,53.5639,53.4692,53.5553,15476.0
2016-04-18 09:40:00,62.17,62.27,62.15,62.24,12204.0,53.5639,53.6501,53.5467,53.6243,12204.0
2016-04-18 09:45:00,62.24,62.36,62.23,62.36,5475.0,53.6243,53.7276,53.6156,53.7276,5475.0
2016-04-18 09:50:00,62.35,62.37,62.32,62.36,16198.0,53.719,53.7363,53.6932,53.7276,16198.0
2016-04-18 09:55:00,62.35,62.36,62.32,62.34,15137.0,53.719,53.7276,53.6932,53.7104,15137.0
2016-04-18 10:00:00,62.35,62.48,62.34,62.47,14057.0,53.719,53.831,53.7104,53.8224,14057.0
2016-04-18 10:05:00,62.48,62.53,62.45,62.46,11978.0,53.831,53.8741,53.8052,53.8138,11978.0
2016-04-18 10:10:00,62.45,62.48,62.35,62.48,10919.0,53.8052,53.831,53.719,53.831,10919.0
2016-04-18 10:15:00,62.5,62.55,62.44,62.48,22172.0,53.8483,53.8913,53.7966,53.831,22172.0
2016-04-18 10:20:00,62.48,62.51,62.45,62.48,5800.0,53.831,53.8569,53.8052,53.831,5800.0
2016-04-18 10:25:00,62.49,62.5,62.48,62.5,10346.0,53.8397,53.8483,53.831,53.8483,10346.0
2016-04-18 10:30:00,62.5,62.6,62.49,62.58,14065.0,53.8483,53.9344,53.8397,53.9172,14065.0
2016-04-18 10:35:00,62.59,62.63,62.55,62.57,11877.0,53.9258,53.9603,53.8913,53.9086,11877.0
2016-04-18 10:40:00,62.57,62.58,62.56,62.57,8466.0,53.9086,53.9172,53.9,53.9086,8466.0
2016-04-18 10:45:00,62.58,62.58,62.5,62.58,10184.0,53.9172,53.9172,53.8483,53.9172,10184.0
2016-04-18 10:50:00,62.59,62.68,62.55,62.67,7957.0,53.9258,54.0033,53.8913,53.9947,7957.0
2016-04-18 10:55:00,62.68,62.72,62.59,62.6,9015.0,54.0033,54.0378,53.9258,53.9344,9015.0
2016-04-18 11:00:00,62.59,62.61,62.49,62.61,39216.0,53.9258,53.943,53.8397,53.943,39216.0
2016-04-18 11:05:00,62.62,62.62,62.55,62.55,7383.0,53.9517,53.9517,53.8913,53.8913,7383.0
2016-04-18 11:10:00,62.56,62.57,62.49,62.52,28643.0,53.9,53.9086,53.8397,53.8655,28643.0
2016-04-18 11:15:00,62.52,62.6,62.52,62.59,5834.0,53.8655,53.9344,53.8655,53.9258,5834.0
2016-04-18 11:20:00,62.6,62.67,62.59,62.62,7394.0,53.9344,53.9947,53.9258,53.9517,7394.0
2016-04-18 11:25:00,62.6,62.6,62.52,62.54,10930.0,53.9344,53.9344,53.8655,53.8827,10930.0
2016-04-18 11:30:00,62.54,62.6,62.53,62.54,8448.0,53.8827,53.9344,53.8741,53.8827,8448.0
2016-04-18 11:35:00,62.53,62.53,62.5,62.51,3840.0,53.8741,53.8741,53.8483,53.8569,3840.0
2016-04-18 11:40:00,62.51,62.6,62.51,62.6,6039.0,53.8569,53.9344,53.8569,53.9344,6039.0
2016-04-18 11:45:00,62.6,62.66,62.6,62.64,7962.0,53.9344,53.9861,53.9344,53.9689,7962.0
2016-04-18 11:50:00,62.63,62.69,62.63,62.68,6732.0,53.9603,54.012,53.9603,54.0033,6732.0
2016-04-18 11:55:00,62.69,62.71,62.68,62.68,8501.0,54.012,54.0292,54.0033,54.0033,8501.0
2016-04-18 12:00:00,62.69,62.69,62.61,62.63,16601.0,54.012,54.012,53.943,53.9603,16601.0
2016-04-18 12:05:00,62.61,62.67,62.61,62.66,6654.0,53.943,53.9947,53.943,53.9861,6654.0
2016-04-18 12:10:00,62.67,62.72,62.64,62.64,14773.0,53.9947,54.0378,53.9689,53.9689,14773.0
2016-04-18 12:15:00,62.65,62.72,62.64,62.71,7041.0,53.9775,54.0378,53.9689,54.0292,7041.0
2016-04-18 12:20:00,62.73,62.79,62.73,62.75,13646.0,54.0464,54.0981,54.0464,54.0637,13646.0
2016-04-18 12:25:00,62.74,62.79,62.74,62.78,5792.0,54.055,54.0981,54.055,54.0895,5792.0
2016-04-18 12:30:00,62.78,62.85,62.75,62.78,26521.0,54.0895,54.1498,54.0637,54.0895,26521.0
2016-04-18 12:35:00,62.78,62.79,62.73,62.77,5059.0,54.0895,54.0981,54.0464,54.0809,5059.0
2016-04-18 12:40:00,62.77,62.78,62.74,62.74,6898.0,54.0809,54.0895,54.055,54.055,6898.0
2016-04-18 12:45:00,62.75,62.78,62.71,62.71,6464.0,54.0637,54.0895,54.0292,54.0292,6464.0
2016-04-18 12:50:00,62.71,62.73,62.7,62.7,5601.0,54.0292,54.0464,54.0206,54.0206,5601.0
2016-04-18 12:55:00,62.7,62.72,62.68,62.69,6102.0,54.0206,54.0378,54.0033,54.012,6102.0
2016-04-18 13:00:00,62.68,62.68,62.62,62.64,12750.0,54.0033,54.0033,53.9517,53.9689,12750.0
2016-04-18 13:05:00,62.65,62.68,62.65,62.67,5092.0,53.9775,54.0033,53.9775,53.9947,5092.0
2016-04-18 13:10:00,62.69,62.7,62.66,62.68,4757.0,54.012,54.0206,53.9861,54.0033,4757.0
2016-04-18 13:15:00,62.69,62.71,62.66,62.7,13504.0,54.012,54.0292,53.9861,54.0206,13504.0
2016-04-18 13:20:00,62.7,62.72,62.67,62.72,10236.0,54.0206,54.0378,53.9947,54.0378,10236.0
2016-04-18 13:25:00,62.73,62.74,62.7,62.73,6915.0,54.0464,54.055,54.0206,54.0464,6915.0
2016-04-18 13:30:00,62.72,62.74,62.7,62.72,8403.0,54.0378,54.055,54.0206,54.0378,8403.0
2016-04-18 13:35:00,62.71,62.71,62.67,62.69,4159.0,54.0292,54.0292,53.9947,54.012,4159.0
2016-04-18 13:40:00,62.7,62.78,62.69,62.77,13244.0,54.0206,54.0895,54.012,54.0809,13244.0
2016-04-18 13:45:00,62.77,62.8,62.77,62.78,5494.0,54.0809,54.1067,54.0809,54.0895,5494.0
2016-04-18 13:50:00,62.77,62.78,62.74,62.76,11820.0,54.0809,54.0895,54.055,54.0723,11820.0
2016-04-18 13:55:00,62.76,62.79,62.76,62.78,7983.0,54.0723,54.0981,54.0723,54.0895,7983.0
2016-04-18 14:00:00,62.78,62.78,62.71,62.75,5758.0,54.0895,54.0895,54.0292,54.0637,5758.0
2016-04-18 14:05:00,62.74,62.78,62.74,62.76,9875.0,54.055,54.0895,54.055,54.0723,9875.0
2016-04-18 14:10:00,62.75,62.78,62.73,62.77,14891.0,54.0637,54.0895,54.0464,54.0809,14891.0
2016-04-18 14:15:00,62.77,62.86,62.77,62.86,18625.0,54.0809,54.1584,54.0809,54.1584,18625.0
2016-04-18 14:20:00,62.86,62.89,62.85,62.86,9265.0,54.1584,54.1843,54.1498,54.1584,9265.0
2016-04-18 14:25:00,62.86,62.88,62.84,62.86,14740.0,54.1584,54.1757,54.1412,54.1584,14740.0
2016-04-18 14:30:00,62.86,62.86,62.83,62.83,11747.0,54.1584,54.1584,54.1326,54.1326,11747.0
2016-04-18 14:35:00,62.83,62.91,62.82,62.88,14749.0,54.1326,54.2015,54.124,54.1757,14749.0
2016-04-18 14:40:00,62.88,62.93,62.88,62.92,7866.0,54.1757,54.2187,54.1757,54.2101,7866.0
2016-04-18 14:45:00,62.93,62.93,62.88,62.93,6708.0,54.2187,54.2187,54.1757,54.2187,6708.0
2016-04-18 14:50:00,62.94,62.95,62.89,62.89,12939.0,54.2274,54.236,54.1843,54.1843,12939.0
2016-04-18 14:55:00,62.9,62.91,62.87,62.87,4162.0,54.1929,54.2015,54.167,54.167,4162.0
2016-04-18 15:00:00,62.87,62.87,62.85,62.85,11218.0,54.167,54.167,54.1498,54.1498,11218.0
2016-04-18 15:05:00,62.84,62.85,62.8,62.8,12257.0,54.1412,54.1498,54.1067,54.1067,12257.0
2016-04-18 15:10:00,62.8,62.85,62.8,62.84,7710.0,54.1067,54.1498,54.1067,54.1412,7710.0
2016-04-18 15:15:00,62.82,62.86,62.81,62.86,11331.0,54.124,54.1584,54.1154,54.1584,11331.0
2016-04-18 15:20:00,62.87,62.87,62.84,62.85,9360.0,54.167,54.167,54.1412,54.1498,9360.0
2016-04-18 15:25:00,62.84,62.88,62.84,62.87,12042.0,54.1412,54.1757,54.1412,54.167,12042.0
2016-04-18 15:30:00,62.86,62.9,62.86,62.9,12479.0,54.1584,54.1929,54.1584,54.1929,12479.0
2016-04-18 15:35:00,62.89,62.93,62.88,62.9,18194.0,54.1843,54.2187,54.1757,54.1929,18194.0
2016-04-18 15:40:00,62.91,62.98,62.9,62.98,24596.0,54.2015,54.2618,54.1929,54.2618,24596.0
2016-04-18 15:45:00,62.98,63.0,62.97,63.0,38615.0,54.2618,54.2791,54.2532,54.2791,38615.0
2016-04-18 15:50:00,62.99,63.0,62.96,62.99,31701.0,54.2704,54.2791,54.2446,54.2704,31701.0
2016-04-18 15:55:00,62.99,63.05,62.97,63.05,155506.0,54.2704,54.3221,54.2532,54.3221,155506.0
2016-04-19 09:30:00,63.31,63.43,63.25,63.41,34914.0,54.5461,54.6495,54.4944,54.6323,34914.0
2016-04-19 09:35:00,63.43,63.48,63.33,63.47,21610.0,54.6495,54.6926,54.5634,54.684,21610.0
2016-04-19 09:40:00,63.48,63.5,63.36,63.36,30482.0,54.6926,54.7098,54.5892,54.5892,30482.0
2016-04-19 09:45:00,63.35,63.52,63.34,63.51,26381.0,54.5806,54.7271,54.572,54.7185,26381.0
2016-04-19 09:50:00,63.51,63.52,63.46,63.5,15999.0,54.7185,54.7271,54.6754,54.7098,15999.0
2016-04-19 09:55:00,63.51,63.59,63.44,63.56,12721.0,54.7185,54.7874,54.6581,54.7615,12721.0
2016-04-19 10:00:00,63.56,63.58,63.51,63.54,14002.0,54.7615,54.7788,54.7185,54.7443,14002.0
2016-04-19 10:05:00,63.54,63.67,63.53,63.64,20102.0,54.7443,54.8563,54.7357,54.8305,20102.0
2016-04-19 10:10:00,63.65,63.67,63.58,63.59,9685.0,54.8391,54.8563,54.7788,54.7874,9685.0
2016-04-19 10:15:00,63.6,63.62,63.56,63.61,15252.0,54.796,54.8132,54.7615,54.8046,15252.0
2016-04-19 10:20:00,63.62,63.67,63.61,63.61,12776.0,54.8132,54.8563,54.8046,54.8046,12776.0
2016-04-19 10:25:00,63.6,63.6,63.57,63.59,8744.0,54.796,54.796,54.7701,54.7874,8744.0
2016-04-19 10:30:00,63.59,63.6,63.53,63.54,11184.0,54.7874,54.796,54.7357,54.7443,11184.0
2016-04-19 10:35:00,63.54,63.55,63.44,63.46,12528.0,54.7443,54.7529,54.6581,54.6754,12528.0
2016-04-19 10:40:00,63.46,63.48,63.39,63.47,10655.0,54.6754,54.6926,54.6151,54.684,10655.0
2016-04-19 10:45:00,63.48,63.51,63.43,63.43,18753.0,54.6926,54.7185,54.6495,54.6495,18753.0
2016-04-19 10:50:00,63.43,63.55,63.41,63.55,14806.0,54.6495,54.7529,54.6323,54.7529,14806.0
2016-04-19 10:55:00,63.55,63.62,63.54,63.6,14833.0,54.7529,54.8132,54.7443,54.796,14833.0
2016-04-19 11:00:00,63.6,63.62,63.58,63.61,12584.0,54.796,54.8132,54.7788,54.8046,12584.0
2016-04-19 11:05:00,63.61,63.65,63.6,63.6,12768.0,54.8046,54.8391,54.796,54.796,12768.0
2016-04-19 11:10:00,63.6,63.62,63.55,63.55,15417.0,54.796,54.8132,54.7529,54.7529,15417.0
2016-04-19 11:15:00,63.56,63.57,63.5,63.51,11579.0,54.7615,54.7701,54.7098,54.7185,11579.0
2016-04-19 11:20:00,63.52,63.53,63.49,63.51,15867.0,54.7271,54.7357,54.7012,54.7185,15867.0
2016-04-19 11:25:00,63.51,63.52,63.49,63.5,10074.0,54.7185,54.7271,54.7012,54.7098,10074.0
2016-04-19 11:30:00,63.5,63.56,63.5,63.56,11760.0,54.7098,54.7615,54.7098,54.7615,11760.0
2016-04-19 11:35:00,63.56,63.62,63.55,63.62,51992.0,54.7615,54.8132,54.7529,54.8132,51992.0
2016-04-19 11:40:00,63.63,63.63,63.58,63.59,15886.0,54.8218,54.8218,54.7788,54.7874,15886.0
2016-04-19 11:45:00,63.59,63.63,63.56,63.6,19501.0,54.7874,54.8218,54.7615,54.796,19501.0
2016-04-19 11:50:00,63.6,63.61,63.48,63.5,11002.0,54.796,54.8046,54.6926,54.7098,11002.0
2016-04-19 11:55:00,63.48,63.5,63.44,63.45,10291.0,54.6926,54.7098,54.6581,54.6668,10291.0
2016-04-19 12:00:00,63.44,63.46,63.35,63.36,8880.0,54.6581,54.6754,54.5806,54.5892,8880.0
2016-04-19 12:05:00,63.36,63.39,63.34,63.39,16439.0,54.5892,54.6151,54.572,54.6151,16439.0
2016-04-19 12:10:00,63.39,63.4,63.35,63.39,7404.0,54.6151,54.6237,54.5806,54.6151,7404.0
2016-04-19 12:15:00,63.39,63.4,63.29,63.29,5842.0,54.6151,54.6237,54.5289,54.5289,5842.0
2016-04-19 12:20:00,63.3,63.34,63.27,63.34,7618.0,54.5375,54.572,54.5117,54.572,7618.0
2016-04-19 12:25:00,63.34,63.42,63.33,63.4,8008.0,54.572,54.6409,54.5634,54.6237,8008.0
2016-04-19 12:30:00,63.39,63.39,63.34,63.34,5450.0,54.6151,54.6151,54.572,54.572,5450.0
2016-04-19 12:35:00,63.33,63.33,63.27,63.3,7693.0,54.5634,54.5634,54.5117,54.5375,7693.0
2016-04-19 12:40:00,63.3,63.3,63.25,63.28,6366.0,54.5375,54.5375,54.4944,54.5203,6366.0
2016-04-19 12:45:00,63.28,63.28,63.21,63.22,4476.0,54.5203,54.5203,54.46,54.4686,4476.0
2016-04-19 12:50:00,63.21,63.33,63.2,63.31,11224.0,54.46,54.5634,54.4514,54.5461,11224.0
2016-04-19 12:55:00,63.31,63.35,63.3,63.34,4505.0,54.5461,54.5806,54.5375,54.572,4505.0
2016-04-19 13:00:00,63.34,63.37,63.34,63.36,10980.0,54.572,54.5978,54.572,54.5892,10980.0
2016-04-19 13:05:00,63.36,63.41,63.36,63.4,20548.0,54.5892,54.6323,54.5892,54.6237,20548.0
2016-04-19 13:10:00,63.4,63.41,63.37,63.41,8918.0,54.6237,54.6323,54.5978,54.6323,8918.0
2016-04-19 13:15:00,63.4,63.41,63.38,63.39,15927.0,54.6237,54.6323,54.6064,54.6151,15927.0
2016-04-19 13:20:00,63.4,63.43,63.39,63.41,9423.0,54.6237,54.6495,54.6151,54.6323,9423.0
2016-04-19 13:25:00,63.41,63.44,63.4,63.4,13953.0,54.6323,54.6581,54.6237,54.6237,13953.0
2016-04-19 13:30:00,63.4,63.41,63.33,63.35,11496.0,54.6237,54.6323,54.5634,54.5806,11496.0
2016-04-19 13:35:00,63.34,63.34,63.31,63.33,6765.0,54.572,54.572,54.5461,54.5634,6765.0
2016-04-19 13:40:00,63.33,63.37,63.32,63.35,8936.0,54.5634,54.5978,54.5548,54.5806,8936.0
2016-04-19 13:45:00,63.36,63.41,63.36,63.38,7675.0,54.5892,54.6323,54.5892,54.6064,7675.0
2016-04-19 13:50:00,63.39,63.4,63.32,63.34,16218.0,54.6151,54.6237,54.5548,54.572,16218.0
2016-04-19 13:55:00,63.33,63.35,63.32,63.34,6700.0,54.5634,54.5806,54.5548,54.572,6700.0
2016-04-19 14:00:00,63.33,63.38,63.33,63.37,8072.0,54.5634,54.6064,54.5634,54.5978,8072.0
2016-04-19 14:05:00,63.35,63.35,63.3,63.33,14340.0,54.5806,54.5806,54.5375,54.5634,14340.0
2016-04-19 14:10:00,63.33,63.36,63.29,63.36,15246.0,54.5634,54.5892,54.5289,54.5892,15246.0
2016-04-19 14:15:00,63.36,63.37,63.33,63.35,10044.0,54.5892,54.5978,54.5634,54.5806,10044.0
2016-04-19 14:20:00,63.34,63.38,63.33,63.36,9956.0,54.572,54.6064,54.5634,54.5892,9956.0
2016-04-19 14:25:00,63.37,63.38,63.31,63.31,14996.0,54.5978,54.6064,54.5461,54.5461,14996.0
2016-04-19 14:30:00,63.31,63.32,63.22,63.23,20338.0,54.5461,54.5548,54.4686,54.4772,20338.0
2016-04-19 14:35:00,63.22,63.26,63.21,63.25,7814.0,54.4686,54.5031,54.46,54.4944,7814.0
2016-04-19 14:40:00,63.25,63.29,63.24,63.29,14164.0,54.4944,54.5289,54.4858,54.5289,14164.0
2016-04-19 14:45:00,63.29,63.35,63.28,63.35,14526.0,54.5289,54.5806,54.5203,54.5806,14526.0
2016-04-19 14:50:00,63.35,63.35,63.29,63.33,9742.0,54.5806,54.5806,54.5289,54.5634,9742.0
2016-04-19 14:55:00,63.33,63.34,63.25,63.27,13731.0,54.5634,54.572,54.4944,54.5117,13731.0
2016-04-19 15:00:00,63.26,63.3,63.24,63.3,8387.0,54.5031,54.5375,54.4858,54.5375,8387.0
2016-04-19 15:05:00,63.29,63.31,63.24,63.27,32325.0,54.5289,54.5461,54.4858,54.5117,32325.0
2016-04-19 15:10:00,63.28,63.38,63.28,63.37,13877.0,54.5203,54.6064,54.5203,54.5978,13877.0
2016-04-19 15:15:00,63.37,63.4,63.33,63.34,11887.0,54.5978,54.6237,54.5634,54.572,11887.0
2016-04-19 15:20:00,63.34,63.34,63.31,63.33,10520.0,54.572,54.572,54.5461,54.5634,10520.0
2016-04-19 15:25:00,63.34,63.39,63.33,63.34,16557.0,54.572,54.6151,54.5634,54.572,16557.0
2016-04-19 15:30:00,63.35,63.39,63.33,63.34,13948.0,54.5806,54.6151,54.5634,54.572,13948.0
2016-04-19 15:35:00,63.34,63.36,63.33,63.36,17784.0,54.572,54.5892,54.5634,54.5892,17784.0
2016-04-19 15:40:00,63.37,63.37,63.29,63.29,24336.0,54.5978,54.5978,54.5289,54.5289,24336.0
2016-04-19 15:45:00,63.3,63.33,63.27,63.33,29591.0,54.5375,54.5634,54.5117,54.5634,29591.0
2016-04-19 15:50:00,63.33,63.36,63.3,63.32,44838.0,54.5634,54.5892,54.5375,54.5548,44838.0
2016-04-19 15:55:00,63.32,63.33,63.27,63.33,91446.0,54.5548,54.5634,54.5117,54.5634,91446.0
2016-04-20 09:30:00,63.42,63.61,63.29,63.29,17389.0,54.6409,54.8046,54.5289,54.5289,17389.0
2016-04-20 09:35:00,63.27,63.3,63.2,63.2,6057.0,54.5117,54.5375,54.4514,54.4514,6057.0
2016-04-20 09:40:00,63.2,63.21,63.02,63.03,17763.0,54.4514,54.46,54.2963,54.3049,17763.0
2016-04-20 09:45:00,63.04,63.12,63.04,63.05,13098.0,54.3135,54.3824,54.3135,54.3221,13098.0
2016-04-20 09:50:00,63.06,63.09,63.03,63.03,9928.0,54.3307,54.3566,54.3049,54.3049,9928.0
2016-04-20 09:55:00,63.03,63.05,63.0,63.02,12624.0,54.3049,54.3221,54.2791,54.2963,12624.0
2016-04-20 10:00:00,63.02,63.02,62.94,63.0,23850.0,54.2963,54.2963,54.2274,54.2791,23850.0
2016-04-20 10:05:00,63.01,63.03,62.9,62.93,17513.0,54.2877,54.3049,54.1929,54.2187,17513.0
2016-04-20 10:10:00,62.92,62.98,62.9,62.98,15896.0,54.2101,54.2618,54.1929,54.2618,15896.0
2016-04-20 10:15:00,62.98,62.99,62.93,62.94,14058.0,54.2618,54.2704,54.2187,54.2274,14058.0
2016-04-20 10:20:00,62.92,62.92,62.84,62.84,14464.0,54.2101,54.2101,54.1412,54.1412,14464.0
2016-04-20 10:25:00,62.84,62.86,62.8,62.85,12781.0,54.1412,54.1584,54.1067,54.1498,12781.0
2016-04-20 10:30:00,62.85,62.88,62.81,62.81,11455.0,54.1498,54.1757,54.1154,54.1154,11455.0
2016-04-20 10:35:00,62.81,62.82,62.73,62.75,14195.0,54.1154,54.124,54.0464,54.0637,14195.0
2016-04-20 10:40:00,62.75,62.75,62.7,62.7,16159.0,54.0637,54.0637,54.0206,54.0206,16159.0
2016-04-20 10:45:00,62.7,62.73,62.67,62.69,18939.0,54.0206,54.0464,53.9947,54.012,18939.0
2016-04-20 10:50:00,62.69,62.74,62.67,62.72,9431.0,54.012,54.055,53.9947,54.0378,9431.0
2016-04-20 10:55:00,62.72,62.84,62.71,62.81,9715.0,54.0378,54.1412,54.0292,54.1154,9715.0
2016-04-20 11:00:00,62.8,62.8,62.72,62.73,10411.0,54.1067,54.1067,54.0378,54.0464,10411.0
2016-04-20 11:05:00,62.73,62.74,62.69,62.71,13533.0,54.0464,54.055,54.012,54.0292,13533.0
2016-04-20 11:10:00,62.71,62.75,62.71,62.72,10346.0,54.0292,54.0637,54.0292,54.0378,10346.0
2016-04-20 11:15:00,62.72,62.78,62.72,62.78,7546.0,54.0378,54.0895,54.0378,54.0895,7546.0
2016-04-20 11:20:00,62.79,62.79,62.75,62.75,7186.0,54.0981,54.0981,54.0637,54.0637,7186.0
2016-04-20 11:25:00,62.76,62.78,62.74,62.78,34798.0,54.0723,54.0895,54.055,54.0895,34798.0
2016-04-20 11:30:00,62.77,62.78,62.76,62.78,6667.0,54.0809,54.0895,54.0723,54.0895,6667.0
2016-04-20 11:35:00,62.77,62.8,62.77,62.77,9399.0,54.0809,54.1067,54.0809,54.0809,9399.0
2016-04-20 11:40:00,62.76,62.76,62.74,62.76,9153.0,54.0723,54.0723,54.055,54.0723,9153.0
2016-04-20 11:45:00,62.76,62.78,62.73,62.74,8299.0,54.0723,54.0895,54.0464,54.055,8299.0
2016-04-20 11:50:00,62.74,62.74,62.69,62.71,7479.0,54.055,54.055,54.012,54.0292,7479.0
2016-04-20 11:55:00,62.7,62.7,62.65,62.68,10114.0,54.0206,54.0206,53.9775,54.0033,10114.0
2016-04-20 12:00:00,62.68,62.73,62.68,62.73,4900.0,54.0033,54.0464,54.0033,54.0464,4900.0
2016-04-20 12:05:00,62.73,62.73,62.68,62.69,9610.0,54.0464,54.0464,54.0033,54.012,9610.0
2016-04-20 12:10:00,62.69,62.69,62.62,62.63,12158.0,54.012,54.012,53.9517,53.9603,12158.0
2016-04-20 12:15:00,62.62,62.63,62.61,62.61,4450.0,53.9517,53.9603,53.943,53.943,4450.0
2016-04-20 12:20:00,62.62,62.64,62.6,62.63,7717.0,53.9517,53.9689,53.9344,53.9603,7717.0
2016-04-20 12:25:00,62.63,62.63,62.61,62.62,6333.0,53.9603,53.9603,53.943,53.9517,6333.0
2016-04-20 12:30:00,62.62,62.62,62.57,62.58,11612.0,53.9517,53.9517,53.9086,53.9172,11612.0
2016-04-20 12:35:00,62.59,62.65,62.58,62.65,13190.0,53.9258,53.9775,53.9172,53.9775,13190.0
2016-04-20 12:40:00,62.66,62.67,62.63,62.66,12315.0,53.9861,53.9947,53.9603,53.9861,12315.0
2016-04-20 12:45:00,62.66,62.68,62.65,62.68,6668.0,53.9861,54.0033,53.9775,54.0033,6668.0
2016-04-20 12:50:00,62.67,62.78,62.67,62.78,17147.0,53.9947,54.0895,53.9947,54.0895,17147.0
2016-04-20 12:55:00,62.77,62.77,62.75,62.75,4472.0,54.0809,54.0809,54.0637,54.0637,4472.0
2016-04-20 13:00:00,62.75,62.78,62.75,62.77,6506.0,54.0637,54.0895,54.0637,54.0809,6506.0
2016-04-20 13:05:00,62.77,62.77,62.7,62.72,31106.0,54.0809,54.0809,54.0206,54.0378,31106.0
2016-04-20 13:10:00,62.73,62.75,62.73,62.75,4977.0,54.0464,54.0637,54.0464,54.0637,4977.0
2016-04-20 13:15:00,62.75,62.78,62.75,62.77,5207.0,54.0637,54.0895,54.0637,54.0809,5207.0
2016-04-20 13:20:00,62.76,62.77,62.74,62.75,8699.0,54.0723,54.0809,54.055,54.0637,8699.0
2016-04-20 13:25:00,62.74,62.74,62.7,62.72,10124.0,54.055,54.055,54.0206,54.0378,10124.0
2016-04-20 13:30:00,62.72,62.8,62.72,62.8,6253.0,54.0378,54.1067,54.0378,54.1067,6253.0
2016-04-20 13:35:00,62.8,62.82,62.78,62.81,9029.0,54.1067,54.124,54.0895,54.1154,9029.0
2016-04-20 13:40:00,62.8,62.82,62.8,62.82,11973.0,54.1067,54.124,54.1067,54.124,11973.0
2016-04-20 13:45:00,62.81,62.84,62.8,62.83,7968.0,54.1154,54.1412,54.1067,54.1326,7968.0
2016-04-20 13:50:00,62.84,62.9,62.84,62.86,19647.0,54.1412,54.1929,54.1412,54.1584,19647.0
2016-04-20 13:55:00,62.87,62.89,62.86,62.88,12656.0,54.167,54.1843,54.1584,54.1757,12656.0
2016-04-20 14:00:00,62.88,62.88,62.86,62.88,35417.0,54.1757,54.1757,54.1584,54.1757,35417.0
2016-04-20 14:05:00,62.87,62.9,62.87,62.88,20722.0,54.167,54.1929,54.167,54.1757,20722.0
2016-04-20 14:10:00,62.88,62.9,62.87,62.88,8424.0,54.1757,54.1929,54.167,54.1757,8424.0
2016-04-20 14:15:00,62.88,62.9,62.88,62.89,9302.0,54.1757,54.1929,54.1757,54.1843,9302.0
2016-04-20 14:20:00,62.9,62.97,62.89,62.93,14098.0,54.1929,54.2532,54.1843,54.2187,14098.0
2016-04-20 14:25:00,62.94,62.96,62.93,62.95,7815.0,54.2274,54.2446,54.2187,54.236,7815.0
2016-04-20 14:30:00,62.95,62.98,62.95,62.98,16025.0,54.236,54.2618,54.236,54.2618,16025.0
2016-04-20 14:35:00,62.98,62.99,62.96,62.96,12087.0,54.2618,54.2704,54.2446,54.2446,12087.0
2016-04-20 14:40:00,62.97,62.98,62.95,62.98,8022.0,54.2532,54.2618,54.236,54.2618,8022.0
2016-04-20 14:45:00,62.98,62.98,62.95,62.96,12229.0,54.2618,54.2618,54.236,54.2446,12229.0
2016-04-20 14:50:00,62.95,63.04,62.95,63.03,19913.0,54.236,54.3135,54.236,54.3049,19913.0
2016-04-20 14:55:00,63.03,63.06,63.03,63.04,9443.0,54.3049,54.3307,54.3049,54.3135,9443.0
2016-04-20 15:00:00,63.04,63.15,63.04,63.14,36525.0,54.3135,54.4083,54.3135,54.3997,36525.0
2016-04-20 15:05:00,63.13,63.13,63.08,63.09,11568.0,54.3911,54.3911,54.348,54.3566,11568.0
2016-04-20 15:10:00,63.09,63.09,63.01,63.03,11595.0,54.3566,54.3566,54.2877,54.3049,11595.0
2016-04-20 15:15:00,63.03,63.05,63.01,63.04,11124.0,54.3049,54.3221,54.2877,54.3135,11124.0
2016-04-20 15:20:00,63.05,63.06,63.01,63.02,21144.0,54.3221,54.3307,54.2877,54.2963,21144.0
2016-04-20 15:25:00,63.01,63.05,63.01,63.02,12871.0,54.2877,54.3221,54.2877,54.2963,12871.0
2016-04-20 15:30:00,63.03,63.03,62.94,62.94,21938.0,54.3049,54.3049,54.2274,54.2274,21938.0
2016-04-20 15:35:00,62.94,62.99,62.93,62.94,16859.0,54.2274,54.2704,54.2187,54.2274,16859.0
2016-04-20 15:40:00,62.94,62.95,62.92,62.92,15084.0,54.2274,54.236,54.2101,54.2101,15084.0
2016-04-20 15:45:00,62.93,63.05,62.93,63.03,34727.0,54.2187,54.3221,54.2187,54.3049,34727.0
2016-04-20 15:50:00,63.02,63.04,63.0,63.01,28962.0,54.2963,54.3135,54.2791,54.2877,28962.0
2016-04-20 15:55:00,63.0,63.03,62.94,62.98,69330.0,54.2791,54.3049,54.2274,54.2618,69330.0
2016-04-21 09:30:00,62.83,63.0,62.68,62.76,23894.0,54.1326,54.2791,54.0033,54.0723,23894.0
2016-04-21 09:35:00,62.75,62.77,62.63,62.65,10281.0,54.0637,54.0809,53.9603,53.9775,10281.0
2016-04-21 09:40:00,62.67,62.68,62.58,62.65,16393.0,53.9947,54.0033,53.9172,53.9775,16393.0
2016-04-21 09:45:00,62.66,62.72,62.65,62.68,17489.0,53.9861,54.0378,53.9775,54.0033,17489.0
2016-04-21 09:50:00,62.69,62.78,62.68,62.78,12186.0,54.012,54.0895,54.0033,54.0895,12186.0
2016-04-21 09:55:00,62.78,62.78,62.72,62.74,8691.0,54.0895,54.0895,54.0378,54.055,8691.0
2016-04-21 10:00:00,62.74,62.77,62.72,62.74,17617.0,54.055,54.0809,54.0378,54.055,17617.0
2016-04-21 10:05:00,62.74,62.81,62.69,62.8,50662.0,54.055,54.1154,54.012,54.1067,50662.0
2016-04-21 10:10:00,62.82,62.91,62.81,62.85,14766.0,54.124,54.2015,54.1154,54.1498,14766.0
2016-04-21 10:15:00,62.85,62.91,62.84,62.91,10439.0,54.1498,54.2015,54.1412,54.2015,10439.0
2016-04-21 10:20:00,62.94,62.96,62.92,62.93,10470.0,54.2274,54.2446,54.2101,54.2187,10470.0
2016-04-21 10:25:00,62.93,62.97,62.92,62.94,9159.0,54.2187,54.2532,54.2101,54.2274,9159.0
2016-04-21 10:30:00,62.95,63.01,62.93,63.01,7113.0,54.236,54.2877,54.2187,54.2877,7113.0
2016-04-21 10:35:00,63.02,63.03,63.0,63.02,13023.0,54.2963,54.3049,54.2791,54.2963,13023.0
2016-04-21 10:40:00,63.02,63.05,62.96,62.97,8607.0,54.2963,54.3221,54.2446,54.2532,8607.0
2016-04-21 10:45:00,62.98,63.0,62.96,62.97,7927.0,54.2618,54.2791,54.2446,54.2532,7927.0
2016-04-21 10:50:00,62.96,63.02,62.96,63.01,6502.0,54.2446,54.2963,54.2446,54.2877,6502.0
2016-04-21 10:55:00,63.01,63.06,63.0,63.05,16142.0,54.2877,54.3307,54.2791,54.3221,16142.0
2016-04-21 11:00:00,63.05,63.05,62.99,63.0,15757.0,54.3221,54.3221,54.2704,54.2791,15757.0
2016-04-21 11:05:00,63.0,63.0,62.92,62.93,12249.0,54.2791,54.2791,54.2101,54.2187,12249.0
2016-04-21 11:10:00,62.92,62.93,62.89,62.89,9998.0,54.2101,54.2187,54.1843,54.1843,9998.0
2016-04-21 11:15:00,62.9,62.9,62.86,62.87,7872.0,54.1929,54.1929,54.1584,54.167,7872.0
2016-04-21 11:20:00,62.88,62.93,62.88,62.93,10546.0,54.1757,54.2187,54.1757,54.2187,10546.0
2016-04-21 11:25:00,62.92,62.95,62.91,62.92,16705.0,54.2101,54.236,54.2015,54.2101,16705.0
2016-04-21 11:30:00,62.92,62.93,62.84,62.84,7207.0,54.2101,54.2187,54.1412,54.1412,7207.0
2016-04-21 11:35:00,62.84,62.91,62.83,62.9,6173.0,54.1412,54.2015,54.1326,54.1929,6173.0
2016-04-21 11:40:00,62.89,62.9,62.84,62.84,9048.0,54.1843,54.1929,54.1412,54.1412,9048.0
2016-04-21 11:45:00,62.84,62.87,62.84,62.85,6078.0,54.1412,54.167,54.1412,54.1498,6078.0
2016-04-21 11:50:00,62.85,62.9,62.84,62.89,9352.0,54.1498,54.1929,54.1412,54.1843,9352.0
2016-04-21 11:55:00,62.89,62.9,62.78,62.78,5573.0,54.1843,54.1929,54.0895,54.0895,5573.0
2016-04-21 12:00:00,62.78,62.81,62.77,62.8,39112.0,54.0895,54.1154,54.0809,54.1067,39112.0
2016-04-21 12:05:00,62.79,62.79,62.76,62.79,11943.0,54.0981,54.0981,54.0723,54.0981,11943.0
2016-04-21 12:10:00,62.79,62.8,62.76,62.77,5584.0,54.0981,54.1067,54.0723,54.0809,5584.0
2016-04-21 12:15:00,62.77,62.79,62.76,62.78,6753.0,54.0809,54.0981,54.0723,54.0895,6753.0
2016-04-21 12:20:00,62.78,62.81,62.77,62.79,7208.0,54.0895,54.1154,54.0809,54.0981,7208.0
2016-04-21 12:25:00,62.78,62.79,62.77,62.79,5478.0,54.0895,54.0981,54.0809,54.0981,5478.0
2016-04-21 12:30:00,62.78,62.81,62.77,62.78,21624.0,54.0895,54.1154,54.0809,54.0895,21624.0
2016-04-21 12:35:00,62.77,62.77,62.71,62.73,4084.0,54.0809,54.0809,54.0292,54.0464,4084.0
2016-04-21 12:40:00,62.73,62.79,62.73,62.79,6591.0,54.0464,54.0981,54.0464,54.0981,6591.0
2016-04-21 12:45:00,62.79,62.79,62.76,62.76,2972.0,54.0981,54.0981,54.0723,54.0723,2972.0
2016-04-21 12:50:00,62.76,62.77,62.74,62.75,5076.0,54.0723,54.0809,54.055,54.0637,5076.0
2016-04-21 12:55:00,62.75,62.75,62.71,62.72,4244.0,54.0637,54.0637,54.0292,54.0378,4244.0
2016-04-21 13:00:00,62.73,62.79,62.72,62.72,7804.0,54.0464,54.0981,54.0378,54.0378,7804.0
2016-04-21 13:05:00,62.71,62.72,62.67,62.68,8618.0,54.0292,54.0378,53.9947,54.0033,8618.0
2016-04-21 13:10:00,62.67,62.71,62.67,62.7,53162.0,53.9947,54.0292,53.9947,54.0206,53162.0
2016-04-21 13:15:00,62.7,62.7,62.66,62.67,9875.0,54.0206,54.0206,53.9861,53.9947,9875.0
2016-04-21 13:20:00,62.67,62.68,62.59,62.61,10550.0,53.9947,54.0033,53.9258,53.943,10550.0
2016-04-21 13:25:00,62.61,62.61,62.55,62.56,8099.0,53.943,53.943,53.8913,53.9,8099.0
2016-04-21 13:30:00,62.55,62.56,62.48,62.48,16681.0,53.8913,53.9,53.831,53.831,16681.0
2016-04-21 13:35:00,62.47,62.49,62.47,62.47,7545.0,53.8224,53.8397,53.8224,53.8224,7545.0
2016-04-21 13:40:00,62.48,62.5,62.46,62.47,15446.0,53.831,53.8483,53.8138,53.8224,15446.0
2016-04-21 13:45:00,62.46,62.48,62.42,62.42,9321.0,53.8138,53.831,53.7793,53.7793,9321.0
2016-04-21 13:50:00,62.42,62.42,62.36,62.36,5936.0,53.7793,53.7793,53.7276,53.7276,5936.0
2016-04-21 13:55:00,62.37,62.37,62.34,62.37,12408.0,53.7363,53.7363,53.7104,53.7363,12408.0
2016-04-21 14:00:00,62.38,62.42,62.37,62.4,26121.0,53.7449,53.7793,53.7363,53.7621,26121.0
2016-04-21 14:05:00,62.39,62.44,62.39,62.44,19678.0,53.7535,53.7966,53.7535,53.7966,19678.0
2016-04-21 14:10:00,62.43,62.49,62.43,62.49,9830.0,53.788,53.8397,53.788,53.8397,9830.0
2016-04-21 14:15:00,62.5,62.5,62.4,62.43,25033.0,53.8483,53.8483,53.7621,53.788,25033.0
2016-04-21 14:20:00,62.42,62.42,62.34,62.37,33829.0,53.7793,53.7793,53.7104,53.7363,33829.0
2016-04-21 14:25:00,62.37,62.37,62.33,62.33,20109.0,53.7363,53.7363,53.7018,53.7018,20109.0
2016-04-21 14:30:00,62.33,62.33,62.24,62.25,34894.0,53.7018,53.7018,53.6243,53.6329,34894.0
2016-04-21 14:35:00,62.24,62.29,62.24,62.24,14345.0,53.6243,53.6673,53.6243,53.6243,14345.0
2016-04-21 14:40:00,62.23,62.26,62.22,62.26,7807.0,53.6156,53.6415,53.607,53.6415,7807.0
2016-04-21 14:45:00,62.27,62.28,62.25,62.27,18680.0,53.6501,53.6587,53.6329,53.6501,18680.0
2016-04-21 14:50:00,62.27,62.32,62.27,62.31,15252.0,53.6501,53.6932,53.6501,53.6846,15252.0
2016-04-21 14:55:00,62.31,62.36,62.31,62.36,10678.0,53.6846,53.7276,53.6846,53.7276,10678.0
2016-04-21 15:00:00,62.35,62.41,62.34,62.36,14700.0,53.719,53.7707,53.7104,53.7276,14700.0
2016-04-21 15:05:00,62.36,62.38,62.34,62.34,27062.0,53.7276,53.7449,53.7104,53.7104,27062.0
2016-04-21 15:10:00,62.34,62.34,62.25,62.27,91175.0,53.7104,53.7104,53.6329,53.6501,91175.0
2016-04-21 15:15:00,62.26,62.33,62.26,62.29,18802.0,53.6415,53.7018,53.6415,53.6673,18802.0
2016-04-21 15:20:00,62.3,62.33,62.3,62.3,9426.0,53.676,53.7018,53.676,53.676,9426.0
2016-04-21 15:25:00,62.3,62.34,62.27,62.27,17460.0,53.676,53.7104,53.6501,53.6501,17460.0
2016-04-21 15:30:00,62.28,62.33,62.28,62.33,17566.0,53.6587,53.7018,53.6587,53.7018,17566.0
2016-04-21 15:35:00,62.33,62.34,62.29,62.29,24535.0,53.7018,53.7104,53.6673,53.6673,24535.0
2016-04-21 15:40:00,62.3,62.36,62.29,62.36,30732.0,53.676,53.7276,53.6673,53.7276,30732.0
2016-04-21 15:45:00,62.35,62.36,62.32,62.32,46856.0,53.719,53.7276,53.6932,53.6932,46856.0
2016-04-21 15:50:00,62.33,62.33,62.27,62.31,71734.0,53.7018,53.7018,53.6501,53.6846,71734.0
2016-04-21 15:55:00,62.31,62.33,62.23,62.26,204561.0,53.6846,53.7018,53.6156,53.6415,204561.0
2016-04-22 09:30:00,62.34,62.36,61.97,62.3,47233.0,53.7104,53.7276,53.3916,53.676,47233.0
2016-04-22 09:35:00,62.3,62.36,62.23,62.32,50713.0,53.676,53.7276,53.6156,53.6932,50713.0
2016-04-22 09:40:00,62.32,62.35,62.26,62.33,28007.0,53.6932,53.719,53.6415,53.7018,28007.0
2016-04-22 09:45:00,62.33,62.38,62.29,62.34,24329.0,53.7018,53.7449,53.6673,53.7104,24329.0
2016-04-22 09:50:00,62.35,62.46,62.35,62.45,13391.0,53.719,53.8138,53.719,53.8052,13391.0
2016-04-22 09:55:00,62.44,62.48,62.4,62.48,20219.0,53.7966,53.831,53.7621,53.831,20219.0
2016-04-22 10:00:00,62.49,62.57,62.49,62.49,15024.0,53.8397,53.9086,53.8397,53.8397,15024.0
2016-04-22 10:05:00,62.49,62.51,62.46,62.46,16425.0,53.8397,53.8569,53.8138,53.8138,16425.0
2016-04-22 10:10:00,62.47,62.53,62.46,62.51,17816.0,53.8224,53.8741,53.8138,53.8569,17816.0
2016-04-22 10:15:00,62.52,62.54,62.48,62.48,10119.0,53.8655,53.8827,53.831,53.831,10119.0
2016-04-22 10:20:00,62.47,62.48,62.41,62.45,13906.0,53.8224,53.831,53.7707,53.8052,13906.0
2016-04-22 10:25:00,62.45,62.54,62.44,62.54,7230.0,53.8052,53.8827,53.7966,53.8827,7230.0
2016-04-22 10:30:00,62.54,62.58,62.47,62.5,12346.0,53.8827,53.9172,53.8224,53.8483,12346.0
2016-04-22 10:35:00,62.51,62.55,62.43,62.43,14497.0,53.8569,53.8913,53.788,53.788,14497.0
2016-04-22 10:40:00,62.44,62.44,62.35,62.36,10203.0,53.7966,53.7966,53.719,53.7276,10203.0
2016-04-22 10:45:00,62.36,62.37,62.33,62.33,6240.0,53.7276,53.7363,53.7018,53.7018,6240.0
2016-04-22 10:50:00,62.34,62.39,62.34,62.38,15077.0,53.7104,53.7535,53.7104,53.7449,15077.0
2016-04-22 10:55:00,62.38,62.4,62.35,62.37,6133.0,53.7449,53.7621,53.719,53.7363,6133.0
2016-04-22 11:00:00,62.39,62.4,62.29,62.31,40694.0,53.7535,53.7621,53.6673,53.6846,40694.0
2016-04-22 11:05:00,62.32,62.35,62.3,62.32,10791.0,53.6932,53.719,53.676,53.6932,10791.0
2016-04-22 11:10:00,62.32,62.32,62.23,62.28,7895.0,53.6932,53.6932,53.6156,53.6587,7895.0
2016-04-22 11:15:00,62.28,62.32,62.28,62.3,4166.0,53.6587,53.6932,53.6587,53.676,4166.0
2016-04-22 11:20:00,62.32,62.4,62.31,62.38,10323.0,53.6932,53.7621,53.6846,53.7449,10323.0
2016-04-22 11:25:00,62.37,62.37,62.34,62.35,4611.0,53.7363,53.7363,53.7104,53.719,4611.0
2016-04-22 11:30:00,62.36,62.43,62.36,62.41,14636.0,53.7276,53.788,53.7276,53.7707,14636.0
2016-04-22 11:35:00,62.41,62.42,62.34,62.35,16057.0,53.7707,53.7793,53.7104,53.719,16057.0
2016-04-22 11:40:00,62.35,62.37,62.27,62.28,16859.0,53.719,53.7363,53.6501,53.6587,16859.0
2016-04-22 11:45:00,62.28,62.29,62.23,62.23,13805.0,53.6587,53.6673,53.6156,53.6156,13805.0
2016-04-22 11:50:00,62.23,62.24,62.18,62.21,15669.0,53.6156,53.6243,53.5726,53.5984,15669.0
2016-04-22 11:55:00,62.21,62.28,62.21,62.26,20679.0,53.5984,53.6587,53.5984,53.6415,20679.0
2016-04-22 12:00:00,62.25,62.26,62.22,62.26,21816.0,53.6329,53.6415,53.607,53.6415,21816.0
2016-04-22 12:05:00,62.26,62.28,62.25,62.25,11694.0,53.6415,53.6587,53.6329,53.6329,11694.0
2016-04-22 12:10:00,62.25,62.27,62.23,62.23,10717.0,53.6329,53.6501,53.6156,53.6156,10717.0
2016-04-22 12:15:00,62.23,62.23,62.19,62.21,8888.0,53.6156,53.6156,53.5812,53.5984,8888.0
2016-04-22 12:20:00,62.21,62.22,62.18,62.2,14191.0,53.5984,53.607,53.5726,53.5898,14191.0
2016-04-22 12:25:00,62.2,62.21,62.17,62.17,11274.0,53.5898,53.5984,53.5639,53.5639,11274.0
2016-04-22 12:30:00,62.17,62.19,62.16,62.18,12705.0,53.5639,53.5812,53.5553,53.5726,12705.0
2016-04-22 12:35:00,62.17,62.18,62.15,62.18,20679.0,53.5639,53.5726,53.5467,53.5726,20679.0
2016-04-22 12:40:00,62.18,62.18,62.14,62.16,23973.0,53.5726,53.5726,53.5381,53.5553,23973.0
2016-04-22 12:45:00,62.15,62.16,62.12,62.16,11264.0,53.5467,53.5553,53.5209,53.5553,11264.0
2016-04-22 12:50:00,62.15,62.16,62.14,62.16,7184.0,53.5467,53.5553,53.5381,53.5553,7184.0
2016-04-22 12:55:00,62.16,62.2,62.15,62.18,13841.0,53.5553,53.5898,53.5467,53.5726,13841.0
2016-04-22 13:00:00,62.18,62.23,62.18,62.22,13640.0,53.5726,53.6156,53.5726,53.607,13640.0
2016-04-22 13:05:00,62.22,62.25,62.22,62.25,8380.0,53.607,53.6329,53.607,53.6329,8380.0
2016-04-22 13:10:00,62.25,62.27,62.23,62.23,8573.0,53.6329,53.6501,53.6156,53.6156,8573.0
2016-04-22 13:15:00,62.23,62.23,62.2,62.21,9087.0,53.6156,53.6156,53.5898,53.5984,9087.0
2016-04-22 13:20:00,62.22,62.24,62.2,62.24,11149.0,53.607,53.6243,53.5898,53.6243,11149.0
2016-04-22 13:25:00,62.25,62.25,62.2,62.2,6082.0,53.6329,53.6329,53.5898,53.5898,6082.0
2016-04-22 13:30:00,62.21,62.24,62.2,62.22,11686.0,53.5984,53.6243,53.5898,53.607,11686.0
2016-04-22 13:35:00,62.22,62.25,62.21,62.23,10925.0,53.607,53.6329,53.5984,53.6156,10925.0
2016-04-22 13:40:00,62.24,62.34,62.23,62.34,20661.0,53.6243,53.7104,53.6156,53.7104,20661.0
2016-04-22 13:45:00,62.34,62.35,62.28,62.3,45523.0,53.7104,53.719,53.6587,53.676,45523.0
2016-04-22 13:50:00,62.3,62.3,62.26,62.3,26154.0,53.676,53.676,53.6415,53.676,26154.0
2016-04-22 13:55:00,62.3,62.3,62.26,62.28,10311.0,53.676,53.676,53.6415,53.6587,10311.0
2016-04-22 14:00:00,62.27,62.3,62.26,62.3,46951.0,53.6501,53.676,53.6415,53.676,46951.0
2016-04-22 14:05:00,62.29,62.3,62.24,62.26,30202.0,53.6673,53.676,53.6243,53.6415,30202.0
2016-04-22 14:10:00,62.25,62.26,62.22,62.23,12825.0,53.6329,53.6415,53.607,53.6156,12825.0
2016-04-22 14:15:00,62.22,62.24,62.21,62.24,21995.0,53.607,53.6243,53.5984,53.6243,21995.0
2016-04-22 14:20:00,62.22,62.29,62.22,62.26,48232.0,53.607,53.6673,53.607,53.6415,48232.0
2016-04-22 14:25:00,62.26,62.35,62.26,62.34,9789.0,53.6415,53.719,53.6415,53.7104,9789.0
2016-04-22 14:30:00,62.35,62.35,62.3,62.3,14752.0,53.719,53.719,53.676,53.676,14752.0
2016-04-22 14:35:00,62.31,62.32,62.28,62.28,12232.0,53.6846,53.6932,53.6587,53.6587,12232.0
2016-04-22 14:40:00,62.29,62.31,62.27,62.31,9901.0,53.6673,53.6846,53.6501,53.6846,9901.0
2016-04-22 14:45:00,62.32,62.32,62.27,62.27,28467.0,53.6932,53.6932,53.6501,53.6501,28467.0
2016-04-22 14:50:00,62.27,62.29,62.25,62.25,12398.0,53.6501,53.6673,53.6329,53.6329,12398.0
2016-04-22 14:55:00,62.26,62.27,62.23,62.24,17109.0,53.6415,53.6501,53.6156,53.6243,17109.0
2016-04-22 15:00:00,62.25,62.27,62.21,62.22,19278.0,53.6329,53.6501,53.5984,53.607,19278.0
2016-04-22 15:05:00,62.22,62.23,62.18,62.2,20052.0,53.607,53.6156,53.5726,53.5898,20052.0
2016-04-22 15:10:00,62.2,62.26,62.19,62.21,23170.0,53.5898,53.6415,53.5812,53.5984,23170.0
2016-04-22 15:15:00,62.21,62.22,62.14,62.18,25238.0,53.5984,53.607,53.5381,53.5726,25238.0
2016-04-22 15:20:00,62.18,62.23,62.16,62.18,27869.0,53.5726,53.6156,53.5553,53.5726,27869.0
2016-04-22 15:25:00,62.19,62.21,62.17,62.2,41367.0,53.5812,53.5984,53.5639,53.5898,41367.0
2016-04-22 15:30:00,62.19,62.21,62.16,62.17,42072.0,53.5812,53.5984,53.5553,53.5639,42072.0
2016-04-22 15:35:00,62.16,62.2,62.16,62.18,38267.0,53.5553,53.5898,53.5553,53.5726,38267.0
2016-04-22 15:40:00,62.17,62.2,62.14,62.16,50070.0,53.5639,53.5898,53.5381,53.5553,50070.0
2016-04-22 15:45:00,62.16,62.27,62.16,62.25,49174.0,53.5553,53.6501,53.5553,53.6329,49174.0
2016-04-22 15:50:00,62.25,62.25,62.2,62.21,51108.0,53.6329,53.6329,53.5898,53.5984,51108.0
2016-04-22 15:55:00,62.21,62.26,62.19,62.2,228958.0,53.5984,53.6415,53.5812,53.5898,228958.0
2016-04-25 09:30:00,62.1,62.14,61.98,62.11,16538.0,53.5036,53.5381,53.4002,53.5123,16538.0
2016-04-25 09:35:00,62.1,62.19,62.08,62.18,12382.0,53.5036,53.5812,53.4864,53.5726,12382.0
2016-04-25 09:40:00,62.16,62.17,62.08,62.09,25667.0,53.5553,53.5639,53.4864,53.495,25667.0
2016-04-25 09:45:00,62.09,62.09,62.0,62.05,19084.0,53.495,53.495,53.4175,53.4606,19084.0
2016-04-25 09:50:00,62.08,62.08,62.03,62.03,5000.0,53.4864,53.4864,53.4433,53.4433,5000.0
2016-04-25 09:55:00,62.03,62.09,62.01,62.08,9321.0,53.4433,53.495,53.4261,53.4864,9321.0
2016-04-25 10:00:00,62.08,62.08,62.02,62.02,12647.0,53.4864,53.4864,53.4347,53.4347,12647.0
2016-04-25 10:05:00,62.02,62.02,61.96,62.02,6926.0,53.4347,53.4347,53.383,53.4347,6926.0
2016-04-25 10:10:00,62.01,62.07,62.01,62.06,12782.0,53.4261,53.4778,53.4261,53.4692,12782.0
2016-04-25 10:15:00,62.05,62.06,61.99,62.0,5798.0,53.4606,53.4692,53.4089,53.4175,5798.0
2016-04-25 10:20:00,61.99,62.05,61.98,62.02,4900.0,53.4089,53.4606,53.4002,53.4347,4900.0
2016-04-25 10:25:00,62.02,62.07,62.0,62.07,5552.0,53.4347,53.4778,53.4175,53.4778,5552.0
2016-04-25 10:30:00,62.07,62.1,62.05,62.08,11954.0,53.4778,53.5036,53.4606,53.4864,11954.0
2016-04-25 10:35:00,62.07,62.12,62.05,62.1,9277.0,53.4778,53.5209,53.4606,53.5036,9277.0
2016-04-25 10:40:00,62.1,62.11,62.06,62.08,7566.0,53.5036,53.5123,53.4692,53.4864,7566.0
2016-04-25 10:45:00,62.09,62.11,62.08,62.11,4571.0,53.495,53.5123,53.4864,53.5123,4571.0
2016-04-25 10:50:00,62.1,62.1,62.05,62.07,10118.0,53.5036,53.5036,53.4606,53.4778,10118.0
2016-04-25 10:55:00,62.05,62.08,62.05,62.07,5883.0,53.4606,53.4864,53.4606,53.4778,5883.0
2016-04-25 11:00:00,62.07,62.08,62.06,62.07,6804.0,53.4778,53.4864,53.4692,53.4778,6804.0
2016-04-25 11:05:00,62.06,62.09,62.03,62.03,5978.0,53.4692,53.495,53.4433,53.4433,5978.0
2016-04-25 11:10:00,62.03,62.07,62.02,62.07,8833.0,53.4433,53.4778,53.4347,53.4778,8833.0
2016-04-25 11:15:00,62.07,62.13,62.07,62.12,5831.0,53.4778,53.5295,53.4778,53.5209,5831.0
2016-04-25 11:20:00,62.12,62.2,62.12,62.19,27685.0,53.5209,53.5898,53.5209,53.5812,27685.0
2016-04-25 11:25:00,62.18,62.19,62.08,62.08,19034.0,53.5726,53.5812,53.4864,53.4864,19034.0
2016-04-25 11:30:00,62.09,62.12,62.09,62.1,6302.0,53.495,53.5209,53.495,53.5036,6302.0
2016-04-25 11:35:00,62.09,62.1,62.06,62.07,3458.0,53.495,53.5036,53.4692,53.4778,3458.0
2016-04-25 11:40:00,62.07,62.09,62.06,62.08,4209.0,53.4778,53.495,53.4692,53.4864,4209.0
2016-04-25 11:45:00,62.09,62.12,62.08,62.12,6803.0,53.495,53.5209,53.4864,53.5209,6803.0
2016-04-25 11:50:00,62.11,62.14,62.09,62.13,9938.0,53.5123,53.5381,53.495,53.5295,9938.0
2016-04-25 11:55:00,62.12,62.13,62.11,62.12,3839.0,53.5209,53.5295,53.5123,53.5209,3839.0
2016-04-25 12:00:00,62.13,62.14,62.13,62.13,3995.0,53.5295,53.5381,53.5295,53.5295,3995.0
2016-04-25 12:05:00,62.13,62.16,62.13,62.14,2802.0,53.5295,53.5553,53.5295,53.5381,2802.0
2016-04-25 12:10:00,62.13,62.16,62.12,62.15,5590.0,53.5295,53.5553,53.5209,53.5467,5590.0
2016-04-25 12:15:00,62.15,62.18,62.14,62.18,10740.0,53.5467,53.5726,53.5381,53.5726,10740.0
2016-04-25 12:20:00,62.17,62.23,62.17,62.18,6015.0,53.5639,53.6156,53.5639,53.5726,6015.0
2016-04-25 12:25:00,62.18,62.2,62.18,62.2,1800.0,53.5726,53.5898,53.5726,53.5898,1800.0
2016-04-25 12:30:00,62.19,62.19,62.17,62.18,4926.0,53.5812,53.5812,53.5639,53.5726,4926.0
2016-04-25 12:35:00,62.19,62.19,62.13,62.15,5566.0,53.5812,53.5812,53.5295,53.5467,5566.0
2016-04-25 12:40:00,62.15,62.18,62.14,62.16,3960.0,53.5467,53.5726,53.5381,53.5553,3960.0
2016-04-25 12:45:00,62.15,62.18,62.12,62.18,9799.0,53.5467,53.5726,53.5209,53.5726,9799.0
2016-04-25 12:50:00,62.18,62.32,62.18,62.29,6598.0,53.5726,53.6932,53.5726,53.6673,6598.0
2016-04-25 12:55:00,62.3,62.32,62.3,62.31,1732.0,53.676,53.6932,53.676,53.6846,1732.0
2016-04-25 13:00:00,62.31,62.36,62.31,62.33,6086.0,53.6846,53.7276,53.6846,53.7018,6086.0
2016-04-25 13:05:00,62.33,62.33,62.31,62.33,3000.0,53.7018,53.7018,53.6846,53.7018,3000.0
2016-04-25 13:10:00,62.32,62.35,62.31,62.35,6329.0,53.6932,53.719,53.6846,53.719,6329.0
2016-04-25 13:15:00,62.36,62.39,62.35,62.38,3401.0,53.7276,53.7535,53.719,53.7449,3401.0
2016-04-25 13:20:00,62.38,62.41,62.36,62.36,6098.0,53.7449,53.7707,53.7276,53.7276,6098.0
2016-04-25 13:25:00,62.37,62.4,62.37,62.37,3892.0,53.7363,53.7621,53.7363,53.7363,3892.0
2016-04-25 13:30:00,62.36,62.36,62.31,62.33,6150.0,53.7276,53.7276,53.6846,53.7018,6150.0
2016-04-25 13:35:00,62.33,62.33,62.29,62.3,5949.0,53.7018,53.7018,53.6673,53.676,5949.0
2016-04-25 13:40:00,62.3,62.33,62.29,62.33,12216.0,53.676,53.7018,53.6673,53.7018,12216.0
2016-04-25 13:45:00,62.32,62.35,62.31,62.34,6971.0,53.6932,53.719,53.6846,53.7104,6971.0
2016-04-25 13:50:00,62.34,62.39,62.29,62.3,41601.0,53.7104,53.7535,53.6673,53.676,41601.0
2016-04-25 13:55:00,62.3,62.32,62.27,62.27,25426.0,53.676,53.6932,53.6501,53.6501,25426.0
2016-04-25 14:00:00,62.27,62.32,62.27,62.29,7739.0,53.6501,53.6932,53.6501,53.6673,7739.0
2016-04-25 14:05:00,62.28,62.28,62.2,62.22,5566.0,53.6587,53.6587,53.5898,53.607,5566.0
2016-04-25 14:10:00,62.22,62.23,62.2,62.21,6197.0,53.607,53.6156,53.5898,53.5984,6197.0
2016-04-25 14:15:00,62.22,62.25,62.22,62.25,16837.0,53.607,53.6329,53.607,53.6329,16837.0
2016-04-25 14:20:00,62.24,62.25,62.22,62.24,7128.0,53.6243,53.6329,53.607,53.6243,7128.0
2016-04-25 14:25:00,62.24,62.28,62.22,62.25,15087.0,53.6243,53.6587,53.607,53.6329,15087.0
2016-04-25 14:30:00,62.26,62.27,62.23,62.24,5621.0,53.6415,53.6501,53.6156,53.6243,5621.0
2016-04-25 14:35:00,62.25,62.25,62.23,62.24,11813.0,53.6329,53.6329,53.6156,53.6243,11813.0
2016-04-25 14:40:00,62.23,62.26,62.22,62.25,8566.0,53.6156,53.6415,53.607,53.6329,8566.0
2016-04-25 14:45:00,62.24,62.24,62.17,62.18,12438.0,53.6243,53.6243,53.5639,53.5726,12438.0
2016-04-25 14:50:00,62.18,62.19,62.16,62.19,8417.0,53.5726,53.5812,53.5553,53.5812,8417.0
2016-04-25 14:55:00,62.2,62.25,62.2,62.23,11107.0,53.5898,53.6329,53.5898,53.6156,11107.0
2016-04-25 15:00:00,62.24,62.25,62.2,62.2,13772.0,53.6243,53.6329,53.5898,53.5898,13772.0
2016-04-25 15:05:00,62.2,62.21,62.17,62.18,7820.0,53.5898,53.5984,53.5639,53.5726,7820.0
2016-04-25 15:10:00,62.17,62.19,62.16,62.17,15012.0,53.5639,53.5812,53.5553,53.5639,15012.0
2016-04-25 15:15:00,62.17,62.19,62.14,62.15,18427.0,53.5639,53.5812,53.5381,53.5467,18427.0
2016-04-25 15:20:00,62.15,62.17,62.13,62.16,27657.0,53.5467,53.5639,53.5295,53.5553,27657.0
2016-04-25 15:25:00,62.15,62.16,62.13,62.15,25806.0,53.5467,53.5553,53.5295,53.5467,25806.0
2016-04-25 15:30:00,62.15,62.17,62.13,62.16,23422.0,53.5467,53.5639,53.5295,53.5553,23422.0
2016-04-25 15:35:00,62.15,62.23,62.14,62.23,27061.0,53.5467,53.6156,53.5381,53.6156,27061.0
2016-04-25 15:40:00,62.23,62.23,62.2,62.22,20806.0,53.6156,53.6156,53.5898,53.607,20806.0
2016-04-25 15:45:00,62.22,62.24,62.18,62.21,79048.0,53.607,53.6243,53.5726,53.5984,79048.0
2016-04-25 15:50:00,62.21,62.21,62.18,62.19,34079.0,53.5984,53.5984,53.5726,53.5812,34079.0
2016-04-25 15:55:00,62.19,62.25,62.09,62.09,338242.0,53.5812,53.6329,53.495,53.495,338242.0
2016-04-26 09:30:00,62.3,62.58,61.88,62.46,49291.0,53.676,53.9172,53.3141,53.8138,49291.0
2016-04-26 09:35:00,62.47,62.58,62.36,62.38,24221.0,53.8224,53.9172,53.7276,53.7449,24221.0
2016-04-26 09:40:00,62.38,62.44,62.35,62.39,25170.0,53.7449,53.7966,53.719,53.7535,25170.0
2016-04-26 09:45:00,62.38,62.48,62.37,62.42,43250.0,53.7449,53.831,53.7363,53.7793,43250.0
2016-04-26 09:50:00,62.42,62.54,62.4,62.5,30677.0,53.7793,53.8827,53.7621,53.8483,30677.0
2016-04-26 09:55:00,62.49,62.52,62.43,62.5,30065.0,53.8397,53.8655,53.788,53.8483,30065.0
2016-04-26 10:00:00,62.49,62.55,62.48,62.53,19970.0,53.8397,53.8913,53.831,53.8741,19970.0
2016-04-26 10:05:00,62.53,62.56,62.48,62.52,13034.0,53.8741,53.9,53.831,53.8655,13034.0
2016-04-26 10:10:00,62.52,62.63,62.52,62.59,15152.0,53.8655,53.9603,53.8655,53.9258,15152.0
2016-04-26 10:15:00,62.6,62.62,62.52,62.55,13031.0,53.9344,53.9517,53.8655,53.8913,13031.0
2016-04-26 10:20:00,62.56,62.61,62.52,62.54,13769.0,53.9,53.943,53.8655,53.8827,13769.0
2016-04-26 10:25:00,62.53,62.54,62.45,62.46,11568.0,53.8741,53.8827,53.8052,53.8138,11568.0
2016-04-26 10:30:00,62.45,62.47,62.43,62.44,9070.0,53.8052,53.8224,53.788,53.7966,9070.0
2016-04-26 10:35:00,62.44,62.46,62.39,62.4,10370.0,53.7966,53.8138,53.7535,53.7621,10370.0
2016-04-26 10:40:00,62.4,62.47,62.39,62.46,11344.0,53.7621,53.8224,53.7535,53.8138,11344.0
2016-04-26 10:45:00,62.46,62.46,62.37,62.39,9375.0,53.8138,53.8138,53.7363,53.7535,9375.0
2016-04-26 10:50:00,62.39,62.39,62.32,62.35,12628.0,53.7535,53.7535,53.6932,53.719,12628.0
2016-04-26 10:55:00,62.34,62.39,62.33,62.35,14484.0,53.7104,53.7535,53.7018,53.719,14484.0
2016-04-26 11:00:00,62.35,62.36,62.25,62.27,17333.0,53.719,53.7276,53.6329,53.6501,17333.0
2016-04-26 11:05:00,62.28,62.4,62.28,62.34,11360.0,53.6587,53.7621,53.6587,53.7104,11360.0
2016-04-26 11:10:00,62.34,62.43,62.34,62.42,13875.0,53.7104,53.788,53.7104,53.7793,13875.0
2016-04-26 11:15:00,62.44,62.49,62.42,62.42,16006.0,53.7966,53.8397,53.7793,53.7793,16006.0
2016-04-26 11:20:00,62.43,62.48,62.41,62.45,20688.0,53.788,53.831,53.7707,53.8052,20688.0
2016-04-26 11:25:00,62.44,62.47,62.42,62.45,14907.0,53.7966,53.8224,53.7793,53.8052,14907.0
2016-04-26 11:30:00,62.47,62.49,62.46,62.46,10619.0,53.8224,53.8397,53.8138,53.8138,10619.0
2016-04-26 11:35:00,62.46,62.5,62.46,62.49,10247.0,53.8138,53.8483,53.8138,53.8397,10247.0
2016-04-26 11:40:00,62.49,62.51,62.44,62.46,16431.0,53.8397,53.8569,53.7966,53.8138,16431.0
2016-04-26 11:45:00,62.46,62.46,62.4,62.45,14531.0,53.8138,53.8138,53.7621,53.8052,14531.0
2016-04-26 11:50:00,62.46,62.5,62.46,62.49,7924.0,53.8138,53.8483,53.8138,53.8397,7924.0
2016-04-26 11:55:00,62.49,62.59,62.48,62.55,14092.0,53.8397,53.9258,53.831,53.8913,14092.0
2016-04-26 12:00:00,62.55,62.57,62.51,62.54,14934.0,53.8913,53.9086,53.8569,53.8827,14934.0
2016-04-26 12:05:00,62.54,62.57,62.54,62.56,5807.0,53.8827,53.9086,53.8827,53.9,5807.0
2016-04-26 12:10:00,62.56,62.65,62.56,62.63,8448.0,53.9,53.9775,53.9,53.9603,8448.0
2016-04-26 12:15:00,62.64,62.67,62.62,62.65,7437.0,53.9689,53.9947,53.9517,53.9775,7437.0
2016-04-26 12:20:00,62.64,62.66,62.6,62.6,8683.0,53.9689,53.9861,53.9344,53.9344,8683.0
2016-04-26 12:25:00,62.61,62.63,62.6,62.63,3835.0,53.943,53.9603,53.9344,53.9603,3835.0
2016-04-26 12:30:00,62.62,62.63,62.55,62.55,13631.0,53.9517,53.9603,53.8913,53.8913,13631.0
2016-04-26 12:35:00,62.55,62.56,62.52,62.52,6803.0,53.8913,53.9,53.8655,53.8655,6803.0
2016-04-26 12:40:00,62.52,62.53,62.49,62.49,9345.0,53.8655,53.8741,53.8397,53.8397,9345.0
2016-04-26 12:45:00,62.49,62.55,62.49,62.53,6797.0,53.8397,53.8913,53.8397,53.8741,6797.0
2016-04-26 12:50:00,62.54,62.54,62.52,62.52,4185.0,53.8827,53.8827,53.8655,53.8655,4185.0
2016-04-26 12:55:00,62.52,62.53,62.48,62.5,11528.0,53.8655,53.8741,53.831,53.8483,11528.0
2016-04-26 13:00:00,62.51,62.52,62.49,62.5,6687.0,53.8569,53.8655,53.8397,53.8483,6687.0
2016-04-26 13:05:00,62.5,62.54,62.5,62.51,5627.0,53.8483,53.8827,53.8483,53.8569,5627.0
2016-04-26 13:10:00,62.51,62.53,62.48,62.48,8905.0,53.8569,53.8741,53.831,53.831,8905.0
2016-04-26 13:15:00,62.47,62.49,62.47,62.49,2589.0,53.8224,53.8397,53.8224,53.8397,2589.0
2016-04-26 13:20:00,62.49,62.53,62.48,62.51,17264.0,53.8397,53.8741,53.831,53.8569,17264.0
2016-04-26 13:25:00,62.51,62.51,62.49,62.49,3736.0,53.8569,53.8569,53.8397,53.8397,3736.0
2016-04-26 13:30:00,62.5,62.55,62.49,62.55,9427.0,53.8483,53.8913,53.8397,53.8913,9427.0
2016-04-26 13:35:00,62.55,62.55,62.5,62.51,7178.0,53.8913,53.8913,53.8483,53.8569,7178.0
2016-04-26 13:40:00,62.51,62.51,62.44,62.49,14523.0,53.8569,53.8569,53.7966,53.8397,14523.0
2016-04-26 13:45:00,62.49,62.49,62.45,62.48,10001.0,53.8397,53.8397,53.8052,53.831,10001.0
2016-04-26 13:50:00,62.47,62.49,62.44,62.44,12966.0,53.8224,53.8397,53.7966,53.7966,12966.0
2016-04-26 13:55:00,62.44,62.49,62.44,62.47,6433.0,53.7966,53.8397,53.7966,53.8224,6433.0
2016-04-26 14:00:00,62.48,62.53,62.47,62.5,11960.0,53.831,53.8741,53.8224,53.8483,11960.0
2016-04-26 14:05:00,62.5,62.51,62.47,62.49,19517.0,53.8483,53.8569,53.8224,53.8397,19517.0
2016-04-26 14:10:00,62.5,62.52,62.49,62.52,6648.0,53.8483,53.8655,53.8397,53.8655,6648.0
2016-04-26 14:15:00,62.53,62.55,62.52,62.53,16724.0,53.8741,53.8913,53.8655,53.8741,16724.0
2016-04-26 14:20:00,62.54,62.56,62.53,62.55,24079.0,53.8827,53.9,53.8741,53.8913,24079.0
2016-04-26 14:25:00,62.55,62.56,62.44,62.44,22454.0,53.8913,53.9,53.7966,53.7966,22454.0
2016-04-26 14:30:00,62.45,62.49,62.44,62.48,5100.0,53.8052,53.8397,53.7966,53.831,5100.0
2016-04-26 14:35:00,62.49,62.51,62.47,62.5,13995.0,53.8397,53.8569,53.8224,53.8483,13995.0
2016-04-26 14:40:00,62.51,62.52,62.49,62.49,9820.0,53.8569,53.8655,53.8397,53.8397,9820.0
2016-04-26 14:45:00,62.5,62.55,62.49,62.53,26020.0,53.8483,53.8913,53.8397,53.8741,26020.0
2016-04-26 14:50:00,62.52,62.52,62.46,62.46,13887.0,53.8655,53.8655,53.8138,53.8138,13887.0
2016-04-26 14:55:00,62.46,62.48,62.44,62.47,16018.0,53.8138,53.831,53.7966,53.8224,16018.0
2016-04-26 15:00:00,62.47,62.52,62.46,62.52,11581.0,53.8224,53.8655,53.8138,53.8655,11581.0
2016-04-26 15:05:00,62.51,62.51,62.45,62.47,15568.0,53.8569,53.8569,53.8052,53.8224,15568.0
2016-04-26 15:10:00,62.47,62.48,62.44,62.44,14090.0,53.8224,53.831,53.7966,53.7966,14090.0
2016-04-26 15:15:00,62.44,62.48,62.43,62.46,15945.0,53.7966,53.831,53.788,53.8138,15945.0
2016-04-26 15:20:00,62.47,62.5,62.41,62.45,24961.0,53.8224,53.8483,53.7707,53.8052,24961.0
2016-04-26 15:25:00,62.46,62.5,62.46,62.5,15380.0,53.8138,53.8483,53.8138,53.8483,15380.0
2016-04-26 15:30:00,62.51,62.53,62.47,62.49,37780.0,53.8569,53.8741,53.8224,53.8397,37780.0
2016-04-26 15:35:00,62.5,62.53,62.49,62.5,29507.0,53.8483,53.8741,53.8397,53.8483,29507.0
2016-04-26 15:40:00,62.51,62.54,62.5,62.54,28482.0,53.8569,53.8827,53.8483,53.8827,28482.0
2016-04-26 15:45:00,62.54,62.54,62.5,62.52,37986.0,53.8827,53.8827,53.8483,53.8655,37986.0
2016-04-26 15:50:00,62.52,62.54,62.51,62.51,39998.0,53.8655,53.8827,53.8569,53.8569,39998.0
2016-04-26 15:55:00,62.52,62.55,62.51,62.52,152092.0,53.8655,53.8913,53.8569,53.8655,152092.0
2016-04-27 09:30:00,62.54,62.54,62.24,62.34,11334.0,53.8827,53.8827,53.6243,53.7104,11334.0
2016-04-27 09:35:00,62.5,62.56,62.46,62.51,16212.0,53.8483,53.9,53.8138,53.8569,16212.0
2016-04-27 09:40:00,62.51,62.52,62.41,62.43,13718.0,53.8569,53.8655,53.7707,53.788,13718.0
2016-04-27 09:45:00,62.43,62.52,62.43,62.51,18252.0,53.788,53.8655,53.788,53.8569,18252.0
2016-04-27 09:50:00,62.52,62.52,62.43,62.44,8973.0,53.8655,53.8655,53.788,53.7966,8973.0
2016-04-27 09:55:00,62.44,62.47,62.44,62.46,7359.0,53.7966,53.8224,53.7966,53.8138,7359.0
2016-04-27 10:00:00,62.45,62.47,62.4,62.41,10487.0,53.8052,53.8224,53.7621,53.7707,10487.0
2016-04-27 10:05:00,62.41,62.41,62.23,62.3,9822.0,53.7707,53.7707,53.6156,53.676,9822.0
2016-04-27 10:10:00,62.3,62.34,62.29,62.29,9083.0,53.676,53.7104,53.6673,53.6673,9083.0
2016-04-27 10:15:00,62.31,62.33,62.26,62.3,10732.0,53.6846,53.7018,53.6415,53.676,10732.0
2016-04-27 10:20:00,62.3,62.32,62.27,62.28,6140.0,53.676,53.6932,53.6501,53.6587,6140.0
2016-04-27 10:25:00,62.28,62.31,62.24,62.27,20086.0,53.6587,53.6846,53.6243,53.6501,20086.0
2016-04-27 10:30:00,62.26,62.28,62.22,62.23,10460.0,53.6415,53.6587,53.607,53.6156,10460.0
2016-04-27 10:35:00,62.24,62.26,62.22,62.23,11627.0,53.6243,53.6415,53.607,53.6156,11627.0
2016-04-27 10:40:00,62.24,62.25,62.2,62.2,16704.0,53.6243,53.6329,53.5898,53.5898,16704.0
2016-04-27 10:45:00,62.21,62.22,62.12,62.18,28313.0,53.5984,53.607,53.5209,53.5726,28313.0
2016-04-27 10:50:00,62.17,62.25,62.16,62.25,10137.0,53.5639,53.6329,53.5553,53.6329,10137.0
2016-04-27 10:55:00,62.25,62.26,62.22,62.22,11315.0,53.6329,53.6415,53.607,53.607,11315.0
2016-04-27 11:00:00,62.22,62.3,62.21,62.3,12004.0,53.607,53.676,53.5984,53.676,12004.0
2016-04-27 11:05:00,62.3,62.3,62.27,62.28,11173.0,53.676,53.676,53.6501,53.6587,11173.0
2016-04-27 11:10:00,62.28,62.31,62.27,62.28,14229.0,53.6587,53.6846,53.6501,53.6587,14229.0
2016-04-27 11:15:00,62.28,62.31,62.25,62.29,12540.0,53.6587,53.6846,53.6329,53.6673,12540.0
2016-04-27 11:20:00,62.29,62.31,62.28,62.3,8570.0,53.6673,53.6846,53.6587,53.676,8570.0
2016-04-27 11:25:00,62.29,62.29,62.22,62.26,8179.0,53.6673,53.6673,53.607,53.6415,8179.0
2016-04-27 11:30:00,62.27,62.37,62.27,62.35,12261.0,53.6501,53.7363,53.6501,53.719,12261.0
2016-04-27 11:35:00,62.36,62.42,62.35,62.42,10916.0,53.7276,53.7793,53.719,53.7793,10916.0
2016-04-27 11:40:00,62.42,62.42,62.37,62.37,7694.0,53.7793,53.7793,53.7363,53.7363,7694.0
2016-04-27 11:45:00,62.38,62.4,62.37,62.38,8651.0,53.7449,53.7621,53.7363,53.7449,8651.0
2016-04-27 11:50:00,62.39,62.39,62.35,62.36,4384.0,53.7535,53.7535,53.719,53.7276,4384.0
2016-04-27 11:55:00,62.36,62.4,62.36,62.38,7458.0,53.7276,53.7621,53.7276,53.7449,7458.0
2016-04-27 12:00:00,62.38,62.4,62.34,62.4,35232.0,53.7449,53.7621,53.7104,53.7621,35232.0
2016-04-27 12:05:00,62.39,62.43,62.38,62.42,8923.0,53.7535,53.788,53.7449,53.7793,8923.0
2016-04-27 12:10:00,62.42,62.42,62.39,62.4,7190.0,53.7793,53.7793,53.7535,53.7621,7190.0
2016-04-27 12:15:00,62.39,62.42,62.37,62.39,12028.0,53.7535,53.7793,53.7363,53.7535,12028.0
2016-04-27 12:20:00,62.39,62.47,62.35,62.46,21413.0,53.7535,53.8224,53.719,53.8138,21413.0
2016-04-27 12:25:00,62.46,62.49,62.41,62.47,20084.0,53.8138,53.8397,53.7707,53.8224,20084.0
2016-04-27 12:30:00,62.47,62.49,62.47,62.49,7495.0,53.8224,53.8397,53.8224,53.8397,7495.0
2016-04-27 12:35:00,62.49,62.5,62.47,62.49,16052.0,53.8397,53.8483,53.8224,53.8397,16052.0
2016-04-27 12:40:00,62.5,62.5,62.46,62.48,11274.0,53.8483,53.8483,53.8138,53.831,11274.0
2016-04-27 12:45:00,62.47,62.5,62.46,62.47,9327.0,53.8224,53.8483,53.8138,53.8224,9327.0
2016-04-27 12:50:00,62.48,62.5,62.44,62.48,38930.0,53.831,53.8483,53.7966,53.831,38930.0
2016-04-27 12:55:00,62.48,62.5,62.44,62.47,20474.0,53.831,53.8483,53.7966,53.8224,20474.0
2016-04-27 13:00:00,62.47,62.5,62.47,62.47,8612.0,53.8224,53.8483,53.8224,53.8224,8612.0
2016-04-27 13:05:00,62.47,62.49,62.46,62.49,6913.0,53.8224,53.8397,53.8138,53.8397,6913.0
2016-04-27 13:10:00,62.49,62.49,62.45,62.45,7657.0,53.8397,53.8397,53.8052,53.8052,7657.0
2016-04-27 13:15:00,62.45,62.46,62.45,62.46,1773.0,53.8052,53.8138,53.8052,53.8138,1773.0
2016-04-27 13:20:00,62.46,62.46,62.36,62.36,5085.0,53.8138,53.8138,53.7276,53.7276,5085.0
2016-04-27 13:25:00,62.37,62.39,62.36,62.39,9265.0,53.7363,53.7535,53.7276,53.7535,9265.0
2016-04-27 13:30:00,62.38,62.39,62.36,62.39,9629.0,53.7449,53.7535,53.7276,53.7535,9629.0
2016-04-27 13:35:00,62.39,62.43,62.39,62.43,17911.0,53.7535,53.788,53.7535,53.788,17911.0
2016-04-27 13:40:00,62.43,62.44,62.42,62.44,3906.0,53.788,53.7966,53.7793,53.7966,3906.0
2016-04-27 13:45:00,62.44,62.46,62.43,62.45,4695.0,53.7966,53.8138,53.788,53.8052,4695.0
2016-04-27 13:50:00,62.45,62.45,62.42,62.42,6755.0,53.8052,53.8052,53.7793,53.7793,6755.0
2016-04-27 13:55:00,62.43,62.43,62.31,62.32,11939.0,53.788,53.788,53.6846,53.6932,11939.0
2016-04-27 14:00:00,62.31,62.37,62.19,62.27,22741.0,53.6846,53.7363,53.5812,53.6501,22741.0
2016-04-27 14:05:00,62.26,62.39,62.2,62.39,32157.0,53.6415,53.7535,53.5898,53.7535,32157.0
2016-04-27 14:10:00,62.4,62.41,62.28,62.29,21169.0,53.7621,53.7707,53.6587,53.6673,21169.0
2016-04-27 14:15:00,62.31,62.36,62.3,62.33,17878.0,53.6846,53.7276,53.676,53.7018,17878.0
2016-04-27 14:20:00,62.34,62.43,62.33,62.35,13134.0,53.7104,53.788,53.7018,53.719,13134.0
2016-04-27 14:25:00,62.34,62.34,62.26,62.29,14772.0,53.7104,53.7104,53.6415,53.6673,14772.0
2016-04-27 14:30:00,62.3,62.33,62.26,62.27,28053.0,53.676,53.7018,53.6415,53.6501,28053.0
2016-04-27 14:35:00,62.28,62.35,62.28,62.31,12614.0,53.6587,53.719,53.6587,53.6846,12614.0
2016-04-27 14:40:00,62.31,62.32,62.27,62.28,19155.0,53.6846,53.6932,53.6501,53.6587,19155.0
2016-04-27 14:45:00,62.28,62.37,62.26,62.3,18929.0,53.6587,53.7363,53.6415,53.676,18929.0
2016-04-27 14:50:00,62.29,62.35,62.28,62.35,22799.0,53.6673,53.719,53.6587,53.719,22799.0
2016-04-27 14:55:00,62.36,62.37,62.27,62.3,14479.0,53.7276,53.7363,53.6501,53.676,14479.0
2016-04-27 15:00:00,62.3,62.39,62.29,62.38,14837.0,53.676,53.7535,53.6673,53.7449,14837.0
2016-04-27 15:05:00,62.38,62.39,62.35,62.37,14812.0,53.7449,53.7535,53.719,53.7363,14812.0
2016-04-27 15:10:00,62.37,62.4,62.36,62.38,30729.0,53.7363,53.7621,53.7276,53.7449,30729.0
2016-04-27 15:15:00,62.38,62.42,62.35,62.42,19681.0,53.7449,53.7793,53.719,53.7793,19681.0
2016-04-27 15:20:00,62.42,62.43,62.4,62.41,18911.0,53.7793,53.788,53.7621,53.7707,18911.0
2016-04-27 15:25:00,62.41,62.41,62.35,62.39,22228.0,53.7707,53.7707,53.719,53.7535,22228.0
2016-04-27 15:30:00,62.39,62.43,62.39,62.43,25213.0,53.7535,53.788,53.7535,53.788,25213.0
2016-04-27 15:35:00,62.43,62.43,62.4,62.41,33615.0,53.788,53.788,53.7621,53.7707,33615.0
2016-04-27 15:40:00,62.42,62.42,62.37,62.41,42077.0,53.7793,53.7793,53.7363,53.7707,42077.0
2016-04-27 15:45:00,62.4,62.42,62.33,62.36,51159.0,53.7621,53.7793,53.7018,53.7276,51159.0
2016-04-27 15:50:00,62.35,62.37,62.31,62.32,67128.0,53.719,53.7363,53.6846,53.6932,67128.0
2016-04-27 15:55:00,62.31,62.31,62.22,62.23,172953.0,53.6846,53.6846,53.607,53.6156,172953.0
2016-04-28 09:30:00,60.04,62.01,60.04,61.99,42148.0,51.7288,53.4261,51.7288,53.4089,42148.0
2016-04-28 09:35:00,61.73,62.53,61.28,62.51,26295.0,53.1849,53.8741,52.7971,53.8569,26295.0
2016-04-28 09:40:00,62.47,62.64,62.16,62.54,30189.0,53.8224,53.9689,53.5553,53.8827,30189.0
2016-04-28 09:45:00,62.54,62.68,62.51,62.54,51316.0,53.8827,54.0033,53.8569,53.8827,51316.0
2016-04-28 09:50:00,62.55,62.66,62.38,62.5,49799.0,53.8913,53.9861,53.7449,53.8483,49799.0
2016-04-28 09:55:00,62.52,62.67,62.49,62.62,43869.0,53.8655,53.9947,53.8397,53.9517,43869.0
2016-04-28 10:00:00,62.65,62.66,62.34,62.35,28614.0,53.9775,53.9861,53.7104,53.719,28614.0
2016-04-28 10:05:00,62.37,62.66,62.34,62.56,29601.0,53.7363,53.9861,53.7104,53.9,29601.0
2016-04-28 10:10:00,62.58,62.77,62.51,62.77,59884.0,53.9172,54.0809,53.8569,54.0809,59884.0
2016-04-28 10:15:00,62.77,62.83,62.74,62.74,35640.0,54.0809,54.1326,54.055,54.055,35640.0
2016-04-28 10:20:00,62.75,62.75,62.66,62.72,51791.0,54.0637,54.0637,53.9861,54.0378,51791.0
2016-04-28 10:25:00,62.72,62.78,62.63,62.77,22208.0,54.0378,54.0895,53.9603,54.0809,22208.0
2016-04-28 10:30:00,62.77,62.78,62.68,62.76,32363.0,54.0809,54.0895,54.0033,54.0723,32363.0
2016-04-28 10:35:00,62.76,62.8,62.74,62.78,27832.0,54.0723,54.1067,54.055,54.0895,27832.0
2016-04-28 10:40:00,62.78,62.99,62.71,62.97,56387.0,54.0895,54.2704,54.0292,54.2532,56387.0
2016-04-28 10:45:00,62.98,62.99,62.86,62.89,22169.0,54.2618,54.2704,54.1584,54.1843,22169.0
2016-04-28 10:50:00,62.89,62.89,62.73,62.78,18172.0,54.1843,54.1843,54.0464,54.0895,18172.0
2016-04-28 10:55:00,62.78,62.89,62.75,62.85,27322.0,54.0895,54.1843,54.0637,54.1498,27322.0
2016-04-28 11:00:00,62.84,62.94,62.78,62.94,20064.0,54.1412,54.2274,54.0895,54.2274,20064.0
2016-04-28 11:05:00,62.94,62.97,62.84,62.95,17587.0,54.2274,54.2532,54.1412,54.236,17587.0
2016-04-28 11:10:00,62.96,62.97,62.86,62.89,21233.0,54.2446,54.2532,54.1584,54.1843,21233.0
2016-04-28 11:15:00,62.89,62.95,62.84,62.93,47051.0,54.1843,54.236,54.1412,54.2187,47051.0
2016-04-28 11:20:00,62.93,62.95,62.9,62.94,24895.0,54.2187,54.236,54.1929,54.2274,24895.0
2016-04-28 11:25:00,62.94,62.95,62.84,62.87,17435.0,54.2274,54.236,54.1412,54.167,17435.0
2016-04-28 11:30:00,62.87,62.98,62.87,62.97,19988.0,54.167,54.2618,54.167,54.2532,19988.0
2016-04-28 11:35:00,62.97,62.97,62.76,62.82,14933.0,54.2532,54.2532,54.0723,54.124,14933.0
2016-04-28 11:40:00,62.82,62.85,62.82,62.85,11124.0,54.124,54.1498,54.124,54.1498,11124.0
2016-04-28 11:45:00,62.84,62.88,62.83,62.85,64630.0,54.1412,54.1757,54.1326,54.1498,64630.0
2016-04-28 11:50:00,62.84,62.88,62.82,62.82,12784.0,54.1412,54.1757,54.124,54.124,12784.0
2016-04-28 11:55:00,62.78,62.81,62.77,62.78,6700.0,54.0895,54.1154,54.0809,54.0895,6700.0
2016-04-28 12:00:00,62.79,62.93,62.79,62.93,13512.0,54.0981,54.2187,54.0981,54.2187,13512.0
2016-04-28 12:05:00,62.94,62.99,62.93,62.97,13577.0,54.2274,54.2704,54.2187,54.2532,13577.0
2016-04-28 12:10:00,62.96,62.99,62.95,62.97,7618.0,54.2446,54.2704,54.236,54.2532,7618.0
2016-04-28 12:15:00,62.97,62.99,62.94,62.95,11184.0,54.2532,54.2704,54.2274,54.236,11184.0
2016-04-28 12:20:00,62.95,62.96,62.94,62.95,8973.0,54.236,54.2446,54.2274,54.236,8973.0
2016-04-28 12:25:00,62.95,62.97,62.95,62.97,8209.0,54.236,54.2532,54.236,54.2532,8209.0
2016-04-28 12:30:00,62.97,62.99,62.95,62.98,10440.0,54.2532,54.2704,54.236,54.2618,10440.0
2016-04-28 12:35:00,62.98,63.0,62.97,62.98,8961.0,54.2618,54.2791,54.2532,54.2618,8961.0
2016-04-28 12:40:00,62.98,62.99,62.96,62.98,7837.0,54.2618,54.2704,54.2446,54.2618,7837.0
2016-04-28 12:45:00,62.99,63.18,62.99,63.16,50668.0,54.2704,54.4341,54.2704,54.4169,50668.0
2016-04-28 12:50:00,63.17,63.26,63.15,63.24,12332.0,54.4255,54.5031,54.4083,54.4858,12332.0
2016-04-28 12:55:00,63.24,63.27,63.16,63.17,12495.0,54.4858,54.5117,54.4169,54.4255,12495.0
2016-04-28 13:00:00,63.16,63.22,63.15,63.21,15629.0,54.4169,54.4686,54.4083,54.46,15629.0
2016-04-28 13:05:00,63.2,63.22,63.1,63.12,43573.0,54.4514,54.4686,54.3652,54.3824,43573.0
2016-04-28 13:10:00,63.12,63.12,63.06,63.12,13410.0,54.3824,54.3824,54.3307,54.3824,13410.0
2016-04-28 13:15:00,63.11,63.18,63.11,63.13,10430.0,54.3738,54.4341,54.3738,54.3911,10430.0
2016-04-28 13:20:00,63.12,63.12,63.06,63.08,9985.0,54.3824,54.3824,54.3307,54.348,9985.0
2016-04-28 13:25:00,63.08,63.19,63.07,63.19,14091.0,54.348,54.4428,54.3394,54.4428,14091.0
2016-04-28 13:30:00,63.19,63.24,63.16,63.24,12170.0,54.4428,54.4858,54.4169,54.4858,12170.0
2016-04-28 13:35:00,63.22,63.26,63.21,63.21,17116.0,54.4686,54.5031,54.46,54.46,17116.0
2016-04-28 13:40:00,63.22,63.23,63.13,63.13,8567.0,54.4686,54.4772,54.3911,54.3911,8567.0
2016-04-28 13:45:00,63.13,63.17,63.1,63.16,10605.0,54.3911,54.4255,54.3652,54.4169,10605.0
2016-04-28 13:50:00,63.16,63.24,63.14,63.2,17907.0,54.4169,54.4858,54.3997,54.4514,17907.0
2016-04-28 13:55:00,63.21,63.21,63.15,63.19,11652.0,54.46,54.46,54.4083,54.4428,11652.0
2016-04-28 14:00:00,63.18,63.23,63.16,63.21,11586.0,54.4341,54.4772,54.4169,54.46,11586.0
2016-04-28 14:05:00,63.2,63.26,63.2,63.25,35505.0,54.4514,54.5031,54.4514,54.4944,35505.0
2016-04-28 14:10:00,63.25,63.26,63.18,63.21,15184.0,54.4944,54.5031,54.4341,54.46,15184.0
2016-04-28 14:15:00,63.21,63.21,63.16,63.21,16204.0,54.46,54.46,54.4169,54.46,16204.0
2016-04-28 14:20:00,63.2,63.25,63.15,63.25,16311.0,54.4514,54.4944,54.4083,54.4944,16311.0
2016-04-28 14:25:00,63.25,63.29,63.25,63.29,17173.0,54.4944,54.5289,54.4944,54.5289,17173.0
2016-04-28 14:30:00,63.29,63.31,63.26,63.29,24897.0,54.5289,54.5461,54.5031,54.5289,24897.0
2016-04-28 14:35:00,63.29,63.3,63.19,63.2,31255.0,54.5289,54.5375,54.4428,54.4514,31255.0
2016-04-28 14:40:00,63.19,63.26,63.16,63.25,17227.0,54.4428,54.5031,54.4169,54.4944,17227.0
2016-04-28 14:45:00,63.25,63.27,63.15,63.16,16775.0,54.4944,54.5117,54.4083,54.4169,16775.0
2016-04-28 14:50:00,63.15,63.15,63.0,63.1,41065.0,54.4083,54.4083,54.2791,54.3652,41065.0
2016-04-28 14:55:00,63.1,63.19,63.08,63.14,27655.0,54.3652,54.4428,54.348,54.3997,27655.0
2016-04-28 15:00:00,63.14,63.17,63.12,63.16,22801.0,54.3997,54.4255,54.3824,54.4169,22801.0
2016-04-28 15:05:00,63.17,63.19,63.11,63.11,23257.0,54.4255,54.4428,54.3738,54.3738,23257.0
2016-04-28 15:10:00,63.12,63.14,63.06,63.06,34266.0,54.3824,54.3997,54.3307,54.3307,34266.0
2016-04-28 15:15:00,63.05,63.06,62.91,63.01,42014.0,54.3221,54.3307,54.2015,54.2877,42014.0
2016-04-28 15:20:00,63.0,63.06,62.95,62.97,19216.0,54.2791,54.3307,54.236,54.2532,19216.0
2016-04-28 15:25:00,62.97,62.98,62.84,62.87,31418.0,54.2532,54.2618,54.1412,54.167,31418.0
2016-04-28 15:30:00,62.85,62.94,62.85,62.88,29145.0,54.1498,54.2274,54.1498,54.1757,29145.0
2016-04-28 15:35:00,62.88,62.92,62.83,62.84,49284.0,54.1757,54.2101,54.1326,54.1412,49284.0
2016-04-28 15:40:00,62.84,62.86,62.78,62.8,44069.0,54.1412,54.1584,54.0895,54.1067,44069.0
2016-04-28 15:45:00,62.79,62.83,62.7,62.7,60227.0,54.0981,54.1326,54.0206,54.0206,60227.0
2016-04-28 15:50:00,62.69,62.73,62.64,62.69,71774.0,54.012,54.0464,53.9689,54.012,71774.0
2016-04-28 15:55:00,62.68,62.82,62.66,62.81,114410.0,54.0033,54.124,53.9861,54.1154,114410.0
2016-04-29 09:30:00,62.76,62.95,62.75,62.89,39832.0,54.0723,54.236,54.0637,54.1843,39832.0
2016-04-29 09:35:00,62.89,62.92,62.84,62.87,23733.0,54.1843,54.2101,54.1412,54.167,23733.0
2016-04-29 09:40:00,62.89,63.12,62.89,63.08,34233.0,54.1843,54.3824,54.1843,54.348,34233.0
2016-04-29 09:45:00,63.04,63.06,62.93,62.93,29519.0,54.3135,54.3307,54.2187,54.2187,29519.0
2016-04-29 09:50:00,62.93,63.01,62.93,62.95,18097.0,54.2187,54.2877,54.2187,54.236,18097.0
2016-04-29 09:55:00,62.95,63.08,62.93,63.08,25775.0,54.236,54.348,54.2187,54.348,25775.0
2016-04-29 10:00:00,63.08,63.12,62.89,63.09,24852.0,54.348,54.3824,54.1843,54.3566,24852.0
2016-04-29 10:05:00,63.08,63.17,63.04,63.16,19397.0,54.348,54.4255,54.3135,54.4169,19397.0
2016-04-29 10:10:00,63.16,63.27,63.16,63.23,18415.0,54.4169,54.5117,54.4169,54.4772,18415.0
2016-04-29 10:15:00,63.23,63.33,63.21,63.32,9389.0,54.4772,54.5634,54.46,54.5548,9389.0
2016-04-29 10:20:00,63.32,63.39,63.31,63.37,10791.0,54.5548,54.6151,54.5461,54.5978,10791.0
2016-04-29 10:25:00,63.37,63.48,63.31,63.46,17730.0,54.5978,54.6926,54.5461,54.6754,17730.0
2016-04-29 10:30:00,63.46,63.46,63.35,63.38,17200.0,54.6754,54.6754,54.5806,54.6064,17200.0
2016-04-29 10:35:00,63.4,63.46,63.38,63.4,15308.0,54.6237,54.6754,54.6064,54.6237,15308.0
2016-04-29 10:40:00,63.39,63.39,63.28,63.32,32817.0,54.6151,54.6151,54.5203,54.5548,32817.0
2016-04-29 10:45:00,63.32,63.33,63.27,63.28,16802.0,54.5548,54.5634,54.5117,54.5203,16802.0
2016-04-29 10:50:00,63.29,63.29,63.19,63.21,17089.0,54.5289,54.5289,54.4428,54.46,17089.0
2016-04-29 10:55:00,63.21,63.25,63.21,63.24,13258.0,54.46,54.4944,54.46,54.4858,13258.0
2016-04-29 11:00:00,63.24,63.28,63.14,63.26,16024.0,54.4858,54.5203,54.3997,54.5031,16024.0
2016-04-29 11:05:00,63.26,63.29,63.25,63.27,14772.0,54.5031,54.5289,54.4944,54.5117,14772.0
2016-04-29 11:10:00,63.26,63.33,63.21,63.32,12257.0,54.5031,54.5634,54.46,54.5548,12257.0
2016-04-29 11:15:00,63.31,63.31,63.16,63.16,35233.0,54.5461,54.5461,54.4169,54.4169,35233.0
2016-04-29 11:20:00,63.15,63.18,63.09,63.12,27004.0,54.4083,54.4341,54.3566,54.3824,27004.0
2016-04-29 11:25:00,63.11,63.16,63.09,63.16,16386.0,54.3738,54.4169,54.3566,54.4169,16386.0
2016-04-29 11:30:00,63.15,63.16,63.08,63.1,25009.0,54.4083,54.4169,54.348,54.3652,25009.0
2016-04-29 11:35:00,63.09,63.1,63.02,63.08,15255.0,54.3566,54.3652,54.2963,54.348,15255.0
2016-04-29 11:40:00,63.07,63.09,63.02,63.03,13639.0,54.3394,54.3566,54.2963,54.3049,13639.0
2016-04-29 11:45:00,63.03,63.09,63.03,63.08,20170.0,54.3049,54.3566,54.3049,54.348,20170.0
2016-04-29 11:50:00,63.08,63.15,63.08,63.14,14850.0,54.348,54.4083,54.348,54.3997,14850.0
2016-04-29 11:55:00,63.13,63.13,63.07,63.09,11861.0,54.3911,54.3911,54.3394,54.3566,11861.0
2016-04-29 12:00:00,63.08,63.08,62.99,63.01,7700.0,54.348,54.348,54.2704,54.2877,7700.0
2016-04-29 12:05:00,63.01,63.02,62.94,62.98,12091.0,54.2877,54.2963,54.2274,54.2618,12091.0
2016-04-29 12:10:00,62.99,63.01,62.92,62.92,7959.0,54.2704,54.2877,54.2101,54.2101,7959.0
2016-04-29 12:15:00,62.91,62.99,62.91,62.99,9626.0,54.2015,54.2704,54.2015,54.2704,9626.0
2016-04-29 12:20:00,63.0,63.0,62.95,62.97,18341.0,54.2791,54.2791,54.236,54.2532,18341.0
2016-04-29 12:25:00,62.97,62.97,62.92,62.93,21115.0,54.2532,54.2532,54.2101,54.2187,21115.0
2016-04-29 12:30:00,62.93,62.97,62.93,62.96,14333.0,54.2187,54.2532,54.2187,54.2446,14333.0
2016-04-29 12:35:00,62.96,62.97,62.94,62.94,7439.0,54.2446,54.2532,54.2274,54.2274,7439.0
2016-04-29 12:40:00,62.94,62.95,62.88,62.9,8670.0,54.2274,54.236,54.1757,54.1929,8670.0
2016-04-29 12:45:00,62.91,62.96,62.9,62.91,22120.0,54.2015,54.2446,54.1929,54.2015,22120.0
2016-04-29 12:50:00,62.91,62.91,62.83,62.85,37131.0,54.2015,54.2015,54.1326,54.1498,37131.0
2016-04-29 12:55:00,62.85,62.85,62.81,62.83,9309.0,54.1498,54.1498,54.1154,54.1326,9309.0
2016-04-29 13:00:00,62.83,62.86,62.82,62.84,10563.0,54.1326,54.1584,54.124,54.1412,10563.0
2016-04-29 13:05:00,62.84,62.96,62.82,62.94,12213.0,54.1412,54.2446,54.124,54.2274,12213.0
2016-04-29 13:10:00,62.94,62.99,62.91,62.99,8954.0,54.2274,54.2704,54.2015,54.2704,8954.0
2016-04-29 13:15:00,62.99,63.0,62.93,62.96,8000.0,54.2704,54.2791,54.2187,54.2446,8000.0
2016-04-29 13:20:00,62.97,62.98,62.93,62.98,10045.0,54.2532,54.2618,54.2187,54.2618,10045.0
2016-04-29 13:25:00,62.98,63.0,62.94,62.96,7964.0,54.2618,54.2791,54.2274,54.2446,7964.0
2016-04-29 13:30:00,62.96,63.0,62.94,62.98,32884.0,54.2446,54.2791,54.2274,54.2618,32884.0
2016-04-29 13:35:00,62.98,62.98,62.86,62.89,11321.0,54.2618,54.2618,54.1584,54.1843,11321.0
2016-04-29 13:40:00,62.9,62.9,62.86,62.86,10317.0,54.1929,54.1929,54.1584,54.1584,10317.0
2016-04-29 13:45:00,62.86,62.87,62.81,62.81,14476.0,54.1584,54.167,54.1154,54.1154,14476.0
2016-04-29 13:50:00,62.8,62.81,62.77,62.78,9105.0,54.1067,54.1154,54.0809,54.0895,9105.0
2016-04-29 13:55:00,62.78,62.78,62.7,62.74,17427.0,54.0895,54.0895,54.0206,54.055,17427.0
2016-04-29 14:00:00,62.72,62.83,62.72,62.83,16812.0,54.0378,54.1326,54.0378,54.1326,16812.0
2016-04-29 14:05:00,62.83,62.84,62.77,62.77,13622.0,54.1326,54.1412,54.0809,54.0809,13622.0
2016-04-29 14:10:00,62.77,62.78,62.73,62.76,11013.0,54.0809,54.0895,54.0464,54.0723,11013.0
2016-04-29 14:15:00,62.76,62.8,62.72,62.79,14448.0,54.0723,54.1067,54.0378,54.0981,14448.0
2016-04-29 14:20:00,62.8,62.86,62.78,62.83,17696.0,54.1067,54.1584,54.0895,54.1326,17696.0
2016-04-29 14:25:00,62.83,62.89,62.81,62.87,13567.0,54.1326,54.1843,54.1154,54.167,13567.0
2016-04-29 14:30:00,62.87,62.87,62.77,62.82,22884.0,54.167,54.167,54.0809,54.124,22884.0
2016-04-29 14:35:00,62.82,62.84,62.77,62.77,7164.0,54.124,54.1412,54.0809,54.0809,7164.0
2016-04-29 14:40:00,62.76,62.82,62.76,62.79,9201.0,54.0723,54.124,54.0723,54.0981,9201.0
2016-04-29 14:45:00,62.79,62.9,62.79,62.9,9935.0,54.0981,54.1929,54.0981,54.1929,9935.0
2016-04-29 14:50:00,62.89,62.89,62.81,62.83,6740.0,54.1843,54.1843,54.1154,54.1326,6740.0
2016-04-29 14:55:00,62.85,62.88,62.79,62.82,9482.0,54.1498,54.1757,54.0981,54.124,9482.0
2016-04-29 15:00:00,62.82,62.87,62.8,62.81,10250.0,54.124,54.167,54.1067,54.1154,10250.0
2016-04-29 15:05:00,62.81,62.92,62.81,62.88,12360.0,54.1154,54.2101,54.1154,54.1757,12360.0
2016-04-29 15:10:00,62.88,62.96,62.87,62.93,10880.0,54.1757,54.2446,54.167,54.2187,10880.0
2016-04-29 15:15:00,62.92,62.96,62.92,62.95,9703.0,54.2101,54.2446,54.2101,54.236,9703.0
2016-04-29 15:20:00,62.95,62.99,62.91,62.95,12558.0,54.236,54.2704,54.2015,54.236,12558.0
2016-04-29 15:25:00,62.95,62.97,62.92,62.94,13155.0,54.236,54.2532,54.2101,54.2274,13155.0
2016-04-29 15:30:00,62.94,63.16,62.94,63.12,31000.0,54.2274,54.4169,54.2274,54.3824,31000.0
2016-04-29 15:35:00,63.12,63.13,63.04,63.04,15375.0,54.3824,54.3911,54.3135,54.3135,15375.0
2016-04-29 15:40:00,63.05,63.17,63.05,63.17,46425.0,54.3221,54.4255,54.3221,54.4255,46425.0
2016-04-29 15:45:00,63.18,63.33,63.17,63.22,49206.0,54.4341,54.5634,54.4255,54.4686,49206.0
2016-04-29 15:50:00,63.21,63.21,63.17,63.21,64745.0,54.46,54.46,54.4255,54.46,64745.0
2016-04-29 15:55:00,63.22,63.25,63.1,63.14,187230.0,54.4686,54.4944,54.3652,54.3997,187230.0
2016-05-02 09:30:00,63.31,63.47,63.22,63.44,47287.0,54.5461,54.684,54.4686,54.6581,47287.0
2016-05-02 09:35:00,63.45,63.69,63.43,63.69,16146.0,54.6668,54.8735,54.6495,54.8735,16146.0
2016-05-02 09:40:00,63.7,63.75,63.62,63.62,16245.0,54.8822,54.9252,54.8132,54.8132,16245.0
2016-05-02 09:45:00,63.6,63.62,63.42,63.47,14773.0,54.796,54.8132,54.6409,54.684,14773.0
2016-05-02 09:50:00,63.47,63.56,63.42,63.56,15102.0,54.684,54.7615,54.6409,54.7615,15102.0
2016-05-02 09:55:00,63.56,63.58,63.48,63.48,11833.0,54.7615,54.7788,54.6926,54.6926,11833.0
2016-05-02 10:00:00,63.47,63.49,63.36,63.49,25319.0,54.684,54.7012,54.5892,54.7012,25319.0
2016-05-02 10:05:00,63.49,63.64,63.49,63.62,12232.0,54.7012,54.8305,54.7012,54.8132,12232.0
2016-05-02 10:10:00,63.63,63.63,63.54,63.55,16855.0,54.8218,54.8218,54.7443,54.7529,16855.0
2016-05-02 10:15:00,63.54,63.65,63.53,63.61,9300.0,54.7443,54.8391,54.7357,54.8046,9300.0
2016-05-02 10:20:00,63.62,63.64,63.59,63.64,8803.0,54.8132,54.8305,54.7874,54.8305,8803.0
2016-05-02 10:25:00,63.65,63.71,63.65,63.69,10557.0,54.8391,54.8908,54.8391,54.8735,10557.0
2016-05-02 10:30:00,63.7,63.75,63.69,63.74,9708.0,54.8822,54.9252,54.8735,54.9166,9708.0
2016-05-02 10:35:00,63.74,63.74,63.68,63.69,14501.0,54.9166,54.9166,54.8649,54.8735,14501.0
2016-05-02 10:40:00,63.69,63.75,63.68,63.68,10123.0,54.8735,54.9252,54.8649,54.8649,10123.0
2016-05-02 10:45:00,63.68,63.74,63.67,63.7,11641.0,54.8649,54.9166,54.8563,54.8822,11641.0
2016-05-02 10:50:00,63.71,63.71,63.58,63.63,20968.0,54.8908,54.8908,54.7788,54.8218,20968.0
2016-05-02 10:55:00,63.63,63.68,63.62,63.63,11169.0,54.8218,54.8649,54.8132,54.8218,11169.0
2016-05-02 11:00:00,63.64,63.69,63.64,63.68,7445.0,54.8305,54.8735,54.8305,54.8649,7445.0
2016-05-02 11:05:00,63.69,63.75,63.69,63.74,15420.0,54.8735,54.9252,54.8735,54.9166,15420.0
2016-05-02 11:10:00,63.75,63.78,63.67,63.68,15023.0,54.9252,54.9511,54.8563,54.8649,15023.0
2016-05-02 11:15:00,63.67,63.77,63.64,63.76,10812.0,54.8563,54.9425,54.8305,54.9338,10812.0
2016-05-02 11:20:00,63.76,63.78,63.71,63.76,10166.0,54.9338,54.9511,54.8908,54.9338,10166.0
2016-05-02 11:25:00,63.74,63.75,63.68,63.75,10015.0,54.9166,54.9252,54.8649,54.9252,10015.0
2016-05-02 11:30:00,63.74,63.75,63.65,63.7,4421.0,54.9166,54.9252,54.8391,54.8822,4421.0
2016-05-02 11:35:00,63.7,63.75,63.67,63.75,7319.0,54.8822,54.9252,54.8563,54.9252,7319.0
2016-05-02 11:40:00,63.74,63.76,63.69,63.69,6197.0,54.9166,54.9338,54.8735,54.8735,6197.0
2016-05-02 11:45:00,63.68,63.71,63.65,63.68,6898.0,54.8649,54.8908,54.8391,54.8649,6898.0
2016-05-02 11:50:00,63.69,63.73,63.66,63.7,10875.0,54.8735,54.908,54.8477,54.8822,10875.0
2016-05-02 11:55:00,63.7,63.75,63.65,63.67,7591.0,54.8822,54.9252,54.8391,54.8563,7591.0
2016-05-02 12:00:00,63.67,63.67,63.6,63.61,7800.0,54.8563,54.8563,54.796,54.8046,7800.0
2016-05-02 12:05:00,63.62,63.66,63.61,63.64,7542.0,54.8132,54.8477,54.8046,54.8305,7542.0
2016-05-02 12:10:00,63.64,63.65,63.58,63.59,9671.0,54.8305,54.8391,54.7788,54.7874,9671.0
2016-05-02 12:15:00,63.57,63.58,63.51,63.51,14407.0,54.7701,54.7788,54.7185,54.7185,14407.0
2016-05-02 12:20:00,63.51,63.53,63.46,63.47,19639.0,54.7185,54.7357,54.6754,54.684,19639.0
2016-05-02 12:25:00,63.47,63.48,63.45,63.45,9992.0,54.684,54.6926,54.6668,54.6668,9992.0
2016-05-02 12:30:00,63.45,63.51,63.45,63.48,18754.0,54.6668,54.7185,54.6668,54.6926,18754.0
2016-05-02 12:35:00,63.48,63.49,63.47,63.48,8971.0,54.6926,54.7012,54.684,54.6926,8971.0
2016-05-02 12:40:00,63.48,63.48,63.41,63.42,12782.0,54.6926,54.6926,54.6323,54.6409,12782.0
2016-05-02 12:45:00,63.43,63.45,63.42,63.44,9256.0,54.6495,54.6668,54.6409,54.6581,9256.0
2016-05-02 12:50:00,63.44,63.45,63.4,63.41,28282.0,54.6581,54.6668,54.6237,54.6323,28282.0
2016-05-02 12:55:00,63.41,63.49,63.4,63.46,14192.0,54.6323,54.7012,54.6237,54.6754,14192.0
2016-05-02 13:00:00,63.46,63.49,63.45,63.47,8661.0,54.6754,54.7012,54.6668,54.684,8661.0
2016-05-02 13:05:00,63.47,63.51,63.45,63.45,10549.0,54.684,54.7185,54.6668,54.6668,10549.0
2016-05-02 13:10:00,63.45,63.49,63.44,63.48,19675.0,54.6668,54.7012,54.6581,54.6926,19675.0
2016-05-02 13:15:00,63.49,63.5,63.48,63.48,6838.0,54.7012,54.7098,54.6926,54.6926,6838.0
2016-05-02 13:20:00,63.49,63.5,63.46,63.46,18839.0,54.7012,54.7098,54.6754,54.6754,18839.0
2016-05-02 13:25:00,63.45,63.48,63.45,63.48,12251.0,54.6668,54.6926,54.6668,54.6926,12251.0
2016-05-02 13:30:00,63.48,63.48,63.46,63.46,8130.0,54.6926,54.6926,54.6754,54.6754,8130.0
2016-05-02 13:35:00,63.47,63.55,63.46,63.53,25334.0,54.684,54.7529,54.6754,54.7357,25334.0
2016-05-02 13:40:00,63.54,63.59,63.53,63.54,17929.0,54.7443,54.7874,54.7357,54.7443,17929.0
2016-05-02 13:45:00,63.55,63.55,63.49,63.5,16878.0,54.7529,54.7529,54.7012,54.7098,16878.0
2016-05-02 13:50:00,63.5,63.5,63.46,63.47,14556.0,54.7098,54.7098,54.6754,54.684,14556.0
2016-05-02 13:55:00,63.47,63.47,63.42,63.42,12673.0,54.684,54.684,54.6409,54.6409,12673.0
2016-05-02 14:00:00,63.42,63.49,63.41,63.47,16123.0,54.6409,54.7012,54.6323,54.684,16123.0
2016-05-02 14:05:00,63.47,63.48,63.43,63.43,26364.0,54.684,54.6926,54.6495,54.6495,26364.0
2016-05-02 14:10:00,63.44,63.47,63.43,63.47,15161.0,54.6581,54.684,54.6495,54.684,15161.0
2016-05-02 14:15:00,63.47,63.51,63.46,63.5,14341.0,54.684,54.7185,54.6754,54.7098,14341.0
2016-05-02 14:20:00,63.5,63.56,63.49,63.52,29043.0,54.7098,54.7615,54.7012,54.7271,29043.0
2016-05-02 14:25:00,63.51,63.51,63.48,63.48,9803.0,54.7185,54.7185,54.6926,54.6926,9803.0
2016-05-02 14:30:00,63.5,63.52,63.49,63.5,15909.0,54.7098,54.7271,54.7012,54.7098,15909.0
2016-05-02 14:35:00,63.5,63.52,63.46,63.46,14212.0,54.7098,54.7271,54.6754,54.6754,14212.0
2016-05-02 14:40:00,63.46,63.49,63.46,63.49,10028.0,54.6754,54.7012,54.6754,54.7012,10028.0
2016-05-02 14:45:00,63.49,63.52,63.47,63.48,19983.0,54.7012,54.7271,54.684,54.6926,19983.0
2016-05-02 14:50:00,63.48,63.49,63.47,63.49,4246.0,54.6926,54.7012,54.684,54.7012,4246.0
2016-05-02 14:55:00,63.49,63.52,63.48,63.52,19195.0,54.7012,54.7271,54.6926,54.7271,19195.0
2016-05-02 15:00:00,63.52,63.59,63.52,63.59,12561.0,54.7271,54.7874,54.7271,54.7874,12561.0
2016-05-02 15:05:00,63.6,63.6,63.56,63.59,15583.0,54.796,54.796,54.7615,54.7874,15583.0
2016-05-02 15:10:00,63.58,63.61,63.53,63.53,20595.0,54.7788,54.8046,54.7357,54.7357,20595.0
2016-05-02 15:15:00,63.54,63.56,63.53,63.54,22496.0,54.7443,54.7615,54.7357,54.7443,22496.0
2016-05-02 15:20:00,63.55,63.58,63.53,63.58,16628.0,54.7529,54.7788,54.7357,54.7788,16628.0
2016-05-02 15:25:00,63.58,63.6,63.58,63.59,10666.0,54.7788,54.796,54.7788,54.7874,10666.0
2016-05-02 15:30:00,63.59,63.6,63.51,63.51,65128.0,54.7874,54.796,54.7185,54.7185,65128.0
2016-05-02 15:35:00,63.51,63.62,63.51,63.59,26488.0,54.7185,54.8132,54.7185,54.7874,26488.0
2016-05-02 15:40:00,63.58,63.67,63.57,63.65,63131.0,54.7788,54.8563,54.7701,54.8391,63131.0
2016-05-02 15:45:00,63.65,63.66,63.62,63.65,79785.0,54.8391,54.8477,54.8132,54.8391,79785.0
2016-05-02 15:50:00,63.65,63.66,63.64,63.65,111588.0,54.8391,54.8477,54.8305,54.8391,111588.0
2016-05-02 15:55:00,63.64,63.67,63.62,63.65,159315.0,54.8305,54.8563,54.8132,54.8391,159315.0
2016-05-03 09:30:00,63.15,63.28,63.04,63.22,32176.0,54.4083,54.5203,54.3135,54.4686,32176.0
2016-05-03 09:35:00,63.22,63.32,63.13,63.32,19594.0,54.4686,54.5548,54.3911,54.5548,19594.0
2016-05-03 09:40:00,63.31,63.38,63.29,63.33,19656.0,54.5461,54.6064,54.5289,54.5634,19656.0
2016-05-03 09:45:00,63.33,63.33,63.14,63.15,7799.0,54.5634,54.5634,54.3997,54.4083,7799.0
2016-05-03 09:50:00,63.12,63.3,63.11,63.25,23267.0,54.3824,54.5375,54.3738,54.4944,23267.0
2016-05-03 09:55:00,63.24,63.31,63.23,63.31,17666.0,54.4858,54.5461,54.4772,54.5461,17666.0
2016-05-03 10:00:00,63.32,63.35,63.23,63.24,13557.0,54.5548,54.5806,54.4772,54.4858,13557.0
2016-05-03 10:05:00,63.25,63.28,63.22,63.27,12173.0,54.4944,54.5203,54.4686,54.5117,12173.0
2016-05-03 10:10:00,63.27,63.27,63.12,63.13,19985.0,54.5117,54.5117,54.3824,54.3911,19985.0
2016-05-03 10:15:00,63.13,63.17,63.09,63.14,12892.0,54.3911,54.4255,54.3566,54.3997,12892.0
2016-05-03 10:20:00,63.15,63.18,63.14,63.17,27094.0,54.4083,54.4341,54.3997,54.4255,27094.0
2016-05-03 10:25:00,63.17,63.24,63.17,63.2,13543.0,54.4255,54.4858,54.4255,54.4514,13543.0
2016-05-03 10:30:00,63.21,63.22,63.15,63.15,14007.0,54.46,54.4686,54.4083,54.4083,14007.0
2016-05-03 10:35:00,63.14,63.15,63.08,63.15,6937.0,54.3997,54.4083,54.348,54.4083,6937.0
2016-05-03 10:40:00,63.16,63.18,63.11,63.15,9261.0,54.4169,54.4341,54.3738,54.4083,9261.0
2016-05-03 10:45:00,63.14,63.18,63.11,63.14,10772.0,54.3997,54.4341,54.3738,54.3997,10772.0
2016-05-03 10:50:00,63.16,63.16,63.06,63.08,22603.0,54.4169,54.4169,54.3307,54.348,22603.0
2016-05-03 10:55:00,63.08,63.12,63.08,63.09,13709.0,54.348,54.3824,54.348,54.3566,13709.0
2016-05-03 11:00:00,63.09,63.15,63.09,63.14,19488.0,54.3566,54.4083,54.3566,54.3997,19488.0
2016-05-03 11:05:00,63.14,63.16,63.11,63.14,8869.0,54.3997,54.4169,54.3738,54.3997,8869.0
2016-05-03 11:10:00,63.12,63.16,63.1,63.15,11037.0,54.3824,54.4169,54.3652,54.4083,11037.0
2016-05-03 11:15:00,63.15,63.16,63.08,63.1,10331.0,54.4083,54.4169,54.348,54.3652,10331.0
2016-05-03 11:20:00,63.09,63.1,63.0,63.0,8062.0,54.3566,54.3652,54.2791,54.2791,8062.0
2016-05-03 11:25:00,63.0,63.04,62.98,62.99,10956.0,54.2791,54.3135,54.2618,54.2704,10956.0
2016-05-03 11:30:00,62.99,63.01,62.93,63.01,11251.0,54.2704,54.2877,54.2187,54.2877,11251.0
2016-05-03 11:35:00,63.01,63.06,63.01,63.06,9771.0,54.2877,54.3307,54.2877,54.3307,9771.0
2016-05-03 11:40:00,63.08,63.11,63.06,63.1,9400.0,54.348,54.3738,54.3307,54.3652,9400.0
2016-05-03 11:45:00,63.09,63.12,63.08,63.1,7345.0,54.3566,54.3824,54.348,54.3652,7345.0
2016-05-03 11:50:00,63.1,63.1,63.06,63.07,7242.0,54.3652,54.3652,54.3307,54.3394,7242.0
2016-05-03 11:55:00,63.08,63.08,63.04,63.05,19049.0,54.348,54.348,54.3135,54.3221,19049.0
2016-05-03 12:00:00,63.06,63.1,63.06,63.09,6659.0,54.3307,54.3652,54.3307,54.3566,6659.0
2016-05-03 12:05:00,63.09,63.1,63.07,63.09,5725.0,54.3566,54.3652,54.3394,54.3566,5725.0
2016-05-03 12:10:00,63.08,63.33,63.07,63.11,310478.0,54.348,54.5634,54.3394,54.3738,310478.0
2016-05-03 12:15:00,63.11,63.34,63.11,63.28,192526.0,54.3738,54.572,54.3738,54.5203,192526.0
2016-05-03 12:20:00,63.27,63.35,63.26,63.32,76511.0,54.5117,54.5806,54.5031,54.5548,76511.0
2016-05-03 12:25:00,63.33,63.35,63.31,63.34,15293.0,54.5634,54.5806,54.5461,54.572,15293.0
2016-05-03 12:30:00,63.33,63.36,63.32,63.35,10812.0,54.5634,54.5892,54.5548,54.5806,10812.0
2016-05-03 12:35:00,63.35,63.39,63.34,63.38,10758.0,54.5806,54.6151,54.572,54.6064,10758.0
2016-05-03 12:40:00,63.39,63.41,63.37,63.38,6501.0,54.6151,54.6323,54.5978,54.6064,6501.0
2016-05-03 12:45:00,63.37,63.38,63.33,63.36,11005.0,54.5978,54.6064,54.5634,54.5892,11005.0
2016-05-03 12:50:00,63.37,63.41,63.35,63.35,7803.0,54.5978,54.6323,54.5806,54.5806,7803.0
2016-05-03 12:55:00,63.35,63.39,63.35,63.39,7872.0,54.5806,54.6151,54.5806,54.6151,7872.0
2016-05-03 13:00:00,63.39,63.4,63.37,63.4,8018.0,54.6151,54.6237,54.5978,54.6237,8018.0
2016-05-03 13:05:00,63.4,63.44,63.38,63.44,13520.0,54.6237,54.6581,54.6064,54.6581,13520.0
2016-05-03 13:10:00,63.45,63.45,63.36,63.37,9242.0,54.6668,54.6668,54.5892,54.5978,9242.0
2016-05-03 13:15:00,63.37,63.42,63.36,63.4,15184.0,54.5978,54.6409,54.5892,54.6237,15184.0
2016-05-03 13:20:00,63.4,63.47,63.38,63.47,16533.0,54.6237,54.684,54.6064,54.684,16533.0
2016-05-03 13:25:00,63.46,63.47,63.43,63.46,10556.0,54.6754,54.684,54.6495,54.6754,10556.0
2016-05-03 13:30:00,63.46,63.53,63.46,63.53,18225.0,54.6754,54.7357,54.6754,54.7357,18225.0
2016-05-03 13:35:00,63.53,63.55,63.48,63.52,18719.0,54.7357,54.7529,54.6926,54.7271,18719.0
2016-05-03 13:40:00,63.53,63.6,63.53,63.58,33525.0,54.7357,54.796,54.7357,54.7788,33525.0
2016-05-03 13:45:00,63.58,63.64,63.57,63.64,23642.0,54.7788,54.8305,54.7701,54.8305,23642.0
2016-05-03 13:50:00,63.64,63.67,63.63,63.64,45332.0,54.8305,54.8563,54.8218,54.8305,45332.0
2016-05-03 13:55:00,63.63,63.64,63.57,63.58,13467.0,54.8218,54.8305,54.7701,54.7788,13467.0
2016-05-03 14:00:00,63.58,63.6,63.51,63.54,16011.0,54.7788,54.796,54.7185,54.7443,16011.0
2016-05-03 14:05:00,63.53,63.55,63.52,63.52,5905.0,54.7357,54.7529,54.7271,54.7271,5905.0
2016-05-03 14:10:00,63.52,63.54,63.48,63.5,8577.0,54.7271,54.7443,54.6926,54.7098,8577.0
2016-05-03 14:15:00,63.5,63.51,63.42,63.42,10570.0,54.7098,54.7185,54.6409,54.6409,10570.0
2016-05-03 14:20:00,63.41,63.51,63.41,63.48,38356.0,54.6323,54.7185,54.6323,54.6926,38356.0
2016-05-03 14:25:00,63.48,63.52,63.45,63.47,32872.0,54.6926,54.7271,54.6668,54.684,32872.0
2016-05-03 14:30:00,63.47,63.5,63.47,63.49,27023.0,54.684,54.7098,54.684,54.7012,27023.0
2016-05-03 14:35:00,63.49,63.53,63.48,63.5,78619.0,54.7012,54.7357,54.6926,54.7098,78619.0
2016-05-03 14:40:00,63.5,63.5,63.46,63.48,10150.0,54.7098,54.7098,54.6754,54.6926,10150.0
2016-05-03 14:45:00,63.48,63.51,63.43,63.44,21054.0,54.6926,54.7185,54.6495,54.6581,21054.0
2016-05-03 14:50:00,63.45,63.48,63.43,63.47,26107.0,54.6668,54.6926,54.6495,54.684,26107.0
2016-05-03 14:55:00,63.48,63.55,63.47,63.53,18685.0,54.6926,54.7529,54.684,54.7357,18685.0
2016-05-03 15:00:00,63.53,63.55,63.5,63.52,7848.0,54.7357,54.7529,54.7098,54.7271,7848.0
2016-05-03 15:05:00,63.52,63.56,63.5,63.55,14870.0,54.7271,54.7615,54.7098,54.7529,14870.0
2016-05-03 15:10:00,63.55,63.56,63.43,63.45,18199.0,54.7529,54.7615,54.6495,54.6668,18199.0
2016-05-03 15:15:00,63.45,63.49,63.45,63.48,11282.0,54.6668,54.7012,54.6668,54.6926,11282.0
2016-05-03 15:20:00,63.48,63.5,63.42,63.45,16108.0,54.6926,54.7098,54.6409,54.6668,16108.0
2016-05-03 15:25:00,63.46,63.53,63.45,63.5,21147.0,54.6754,54.7357,54.6668,54.7098,21147.0
2016-05-03 15:30:00,63.49,63.51,63.43,63.46,17834.0,54.7012,54.7185,54.6495,54.6754,17834.0
2016-05-03 15:35:00,63.45,63.5,63.43,63.49,31436.0,54.6668,54.7098,54.6495,54.7012,31436.0
2016-05-03 15:40:00,63.5,63.5,63.45,63.5,37398.0,54.7098,54.7098,54.6668,54.7098,37398.0
2016-05-03 15:45:00,63.49,63.61,63.48,63.59,52918.0,54.7012,54.8046,54.6926,54.7874,52918.0
2016-05-03 15:50:00,63.58,63.61,63.56,63.59,24836.0,54.7788,54.8046,54.7615,54.7874,24836.0
2016-05-03 15:55:00,63.59,63.6,63.52,63.56,79087.0,54.7874,54.796,54.7271,54.7615,79087.0
2016-05-04 09:30:00,63.17,63.35,63.14,63.22,24852.0,54.4255,54.5806,54.3997,54.4686,24852.0
2016-05-04 09:35:00,63.24,63.26,63.07,63.15,17011.0,54.4858,54.5031,54.3394,54.4083,17011.0
2016-05-04 09:40:00,63.14,63.18,63.06,63.08,219912.0,54.3997,54.4341,54.3307,54.348,219912.0
2016-05-04 09:45:00,63.07,63.33,63.06,63.33,42456.0,54.3394,54.5634,54.3307,54.5634,42456.0
2016-05-04 09:50:00,63.34,63.41,63.33,63.4,14041.0,54.572,54.6323,54.5634,54.6237,14041.0
2016-05-04 09:55:00,63.4,63.46,63.34,63.36,12212.0,54.6237,54.6754,54.572,54.5892,12212.0
2016-05-04 10:00:00,63.37,63.52,63.37,63.45,13760.0,54.5978,54.7271,54.5978,54.6668,13760.0
2016-05-04 10:05:00,63.44,63.45,63.38,63.44,17406.0,54.6581,54.6668,54.6064,54.6581,17406.0
2016-05-04 10:10:00,63.44,63.63,63.44,63.55,17672.0,54.6581,54.8218,54.6581,54.7529,17672.0
2016-05-04 10:15:00,63.55,63.55,63.43,63.49,16088.0,54.7529,54.7529,54.6495,54.7012,16088.0
2016-05-04 10:20:00,63.5,63.52,63.48,63.5,10290.0,54.7098,54.7271,54.6926,54.7098,10290.0
2016-05-04 10:25:00,63.51,63.61,63.5,63.59,21337.0,54.7185,54.8046,54.7098,54.7874,21337.0
2016-05-04 10:30:00,63.59,63.6,63.51,63.53,39087.0,54.7874,54.796,54.7185,54.7357,39087.0
2016-05-04 10:35:00,63.53,63.54,63.47,63.5,14436.0,54.7357,54.7443,54.684,54.7098,14436.0
2016-05-04 10:40:00,63.49,63.5,63.36,63.39,42925.0,54.7012,54.7098,54.5892,54.6151,42925.0
2016-05-04 10:45:00,63.39,63.39,63.28,63.29,25116.0,54.6151,54.6151,54.5203,54.5289,25116.0
2016-05-04 10:50:00,63.3,63.37,63.26,63.29,40598.0,54.5375,54.5978,54.5031,54.5289,40598.0
2016-05-04 10:55:00,63.3,63.3,63.24,63.28,10266.0,54.5375,54.5375,54.4858,54.5203,10266.0
2016-05-04 11:00:00,63.28,63.41,63.28,63.41,14437.0,54.5203,54.6323,54.5203,54.6323,14437.0
2016-05-04 11:05:00,63.39,63.43,63.37,63.39,11753.0,54.6151,54.6495,54.5978,54.6151,11753.0
2016-05-04 11:10:00,63.39,63.42,63.37,63.39,12555.0,54.6151,54.6409,54.5978,54.6151,12555.0
2016-05-04 11:15:00,63.39,63.39,63.31,63.32,22884.0,54.6151,54.6151,54.5461,54.5548,22884.0
2016-05-04 11:20:00,63.32,63.32,63.27,63.3,13426.0,54.5548,54.5548,54.5117,54.5375,13426.0
2016-05-04 11:25:00,63.3,63.3,63.19,63.19,40939.0,54.5375,54.5375,54.4428,54.4428,40939.0
2016-05-04 11:30:00,63.2,63.22,63.18,63.21,28718.0,54.4514,54.4686,54.4341,54.46,28718.0
2016-05-04 11:35:00,63.22,63.23,63.16,63.2,10599.0,54.4686,54.4772,54.4169,54.4514,10599.0
2016-05-04 11:40:00,63.2,63.2,63.13,63.18,14021.0,54.4514,54.4514,54.3911,54.4341,14021.0
2016-05-04 11:45:00,63.18,63.23,63.18,63.22,19845.0,54.4341,54.4772,54.4341,54.4686,19845.0
2016-05-04 11:50:00,63.24,63.25,63.22,63.22,5171.0,54.4858,54.4944,54.4686,54.4686,5171.0
2016-05-04 11:55:00,63.22,63.27,63.21,63.24,9566.0,54.4686,54.5117,54.46,54.4858,9566.0
2016-05-04 12:00:00,63.25,63.35,63.24,63.35,9853.0,54.4944,54.5806,54.4858,54.5806,9853.0
2016-05-04 12:05:00,63.34,63.37,63.32,63.33,8694.0,54.572,54.5978,54.5548,54.5634,8694.0
2016-05-04 12:10:00,63.32,63.36,63.3,63.35,9278.0,54.5548,54.5892,54.5375,54.5806,9278.0
2016-05-04 12:15:00,63.36,63.38,63.35,63.38,5812.0,54.5892,54.6064,54.5806,54.6064,5812.0
2016-05-04 12:20:00,63.38,63.41,63.36,63.38,6152.0,54.6064,54.6323,54.5892,54.6064,6152.0
2016-05-04 12:25:00,63.38,63.4,63.34,63.36,6507.0,54.6064,54.6237,54.572,54.5892,6507.0
2016-05-04 12:30:00,63.35,63.38,63.34,63.35,14130.0,54.5806,54.6064,54.572,54.5806,14130.0
2016-05-04 12:35:00,63.35,63.36,63.33,63.34,5486.0,54.5806,54.5892,54.5634,54.572,5486.0
2016-05-04 12:40:00,63.33,63.33,63.29,63.29,6286.0,54.5634,54.5634,54.5289,54.5289,6286.0
2016-05-04 12:45:00,63.31,63.32,63.29,63.3,3715.0,54.5461,54.5548,54.5289,54.5375,3715.0
2016-05-04 12:50:00,63.29,63.31,63.27,63.27,11010.0,54.5289,54.5461,54.5117,54.5117,11010.0
2016-05-04 12:55:00,63.27,63.27,63.21,63.22,46132.0,54.5117,54.5117,54.46,54.4686,46132.0
2016-05-04 13:00:00,63.22,63.27,63.22,63.24,9657.0,54.4686,54.5117,54.4686,54.4858,9657.0
2016-05-04 13:05:00,63.25,63.28,63.24,63.26,6285.0,54.4944,54.5203,54.4858,54.5031,6285.0
2016-05-04 13:10:00,63.27,63.28,63.24,63.28,6100.0,54.5117,54.5203,54.4858,54.5203,6100.0
2016-05-04 13:15:00,63.28,63.34,63.27,63.34,9932.0,54.5203,54.572,54.5117,54.572,9932.0
2016-05-04 13:20:00,63.35,63.36,63.33,63.36,27801.0,54.5806,54.5892,54.5634,54.5892,27801.0
2016-05-04 13:25:00,63.36,63.38,63.31,63.38,10200.0,54.5892,54.6064,54.5461,54.6064,10200.0
2016-05-04 13:30:00,63.39,63.41,63.37,63.38,9450.0,54.6151,54.6323,54.5978,54.6064,9450.0
2016-05-04 13:35:00,63.38,63.4,63.34,63.35,7498.0,54.6064,54.6237,54.572,54.5806,7498.0
2016-05-04 13:40:00,63.35,63.36,63.3,63.32,10093.0,54.5806,54.5892,54.5375,54.5548,10093.0
2016-05-04 13:45:00,63.3,63.31,63.25,63.26,9768.0,54.5375,54.5461,54.4944,54.5031,9768.0
2016-05-04 13:50:00,63.26,63.29,63.23,63.24,7885.0,54.5031,54.5289,54.4772,54.4858,7885.0
2016-05-04 13:55:00,63.24,63.31,63.22,63.29,27218.0,54.4858,54.5461,54.4686,54.5289,27218.0
2016-05-04 14:00:00,63.29,63.3,63.24,63.28,18707.0,54.5289,54.5375,54.4858,54.5203,18707.0
2016-05-04 14:05:00,63.28,63.28,63.22,63.26,9548.0,54.5203,54.5203,54.4686,54.5031,9548.0
2016-05-04 14:10:00,63.26,63.29,63.26,63.29,6310.0,54.5031,54.5289,54.5031,54.5289,6310.0
2016-05-04 14:15:00,63.3,63.34,63.29,63.33,8289.0,54.5375,54.572,54.5289,54.5634,8289.0
2016-05-04 14:20:00,63.34,63.4,63.31,63.39,28282.0,54.572,54.6237,54.5461,54.6151,28282.0
2016-05-04 14:25:00,63.4,63.44,63.39,63.43,18677.0,54.6237,54.6581,54.6151,54.6495,18677.0
2016-05-04 14:30:00,63.44,63.44,63.39,63.41,13286.0,54.6581,54.6581,54.6151,54.6323,13286.0
2016-05-04 14:35:00,63.4,63.41,63.35,63.38,13947.0,54.6237,54.6323,54.5806,54.6064,13947.0
2016-05-04 14:40:00,63.39,63.4,63.33,63.34,16590.0,54.6151,54.6237,54.5634,54.572,16590.0
2016-05-04 14:45:00,63.33,63.35,63.32,63.34,11421.0,54.5634,54.5806,54.5548,54.572,11421.0
2016-05-04 14:50:00,63.34,63.36,63.31,63.33,12621.0,54.572,54.5892,54.5461,54.5634,12621.0
2016-05-04 14:55:00,63.35,63.36,63.33,63.36,10042.0,54.5806,54.5892,54.5634,54.5892,10042.0
2016-05-04 15:00:00,63.35,63.38,63.33,63.37,15884.0,54.5806,54.6064,54.5634,54.5978,15884.0
2016-05-04 15:05:00,63.37,63.37,63.32,63.33,17317.0,54.5978,54.5978,54.5548,54.5634,17317.0
2016-05-04 15:10:00,63.33,63.4,63.31,63.39,12071.0,54.5634,54.6237,54.5461,54.6151,12071.0
2016-05-04 15:15:00,63.41,63.41,63.37,63.38,42711.0,54.6323,54.6323,54.5978,54.6064,42711.0
2016-05-04 15:20:00,63.37,63.37,63.33,63.33,19469.0,54.5978,54.5978,54.5634,54.5634,19469.0
2016-05-04 15:25:00,63.34,63.36,63.29,63.3,20676.0,54.572,54.5892,54.5289,54.5375,20676.0
2016-05-04 15:30:00,63.31,63.41,63.31,63.4,16523.0,54.5461,54.6323,54.5461,54.6237,16523.0
2016-05-04 15:35:00,63.4,63.43,63.38,63.4,38923.0,54.6237,54.6495,54.6064,54.6237,38923.0
2016-05-04 15:40:00,63.41,63.47,63.38,63.39,78957.0,54.6323,54.684,54.6064,54.6151,78957.0
2016-05-04 15:45:00,63.39,63.41,63.38,63.4,28599.0,54.6151,54.6323,54.6064,54.6237,28599.0
2016-05-04 15:50:00,63.39,63.4,63.36,63.37,38936.0,54.6151,54.6237,54.5892,54.5978,38936.0
2016-05-04 15:55:00,63.36,63.37,63.31,63.36,118866.0,54.5892,54.5978,54.5461,54.5892,118866.0
2016-05-05 09:30:00,63.39,63.73,63.39,63.65,19187.0,54.6151,54.908,54.6151,54.8391,19187.0
2016-05-05 09:35:00,63.66,63.69,63.65,63.69,28108.0,54.8477,54.8735,54.8391,54.8735,28108.0
2016-05-05 09:40:00,63.69,63.7,63.54,63.59,23791.0,54.8735,54.8822,54.7443,54.7874,23791.0
2016-05-05 09:45:00,63.6,63.69,63.58,63.63,40338.0,54.796,54.8735,54.7788,54.8218,40338.0
2016-05-05 09:50:00,63.64,63.7,63.64,63.66,29877.0,54.8305,54.8822,54.8305,54.8477,29877.0
2016-05-05 09:55:00,63.66,63.68,63.52,63.61,11470.0,54.8477,54.8649,54.7271,54.8046,11470.0
2016-05-05 10:00:00,63.61,63.66,63.59,63.66,7453.0,54.8046,54.8477,54.7874,54.8477,7453.0
2016-05-05 10:05:00,63.64,63.66,63.61,63.65,22720.0,54.8305,54.8477,54.8046,54.8391,22720.0
2016-05-05 10:10:00,63.64,63.65,63.56,63.6,7558.0,54.8305,54.8391,54.7615,54.796,7558.0
2016-05-05 10:15:00,63.6,63.62,63.57,63.57,7093.0,54.796,54.8132,54.7701,54.7701,7093.0
2016-05-05 10:20:00,63.57,63.66,63.56,63.66,10235.0,54.7701,54.8477,54.7615,54.8477,10235.0
2016-05-05 10:25:00,63.65,63.66,63.49,63.5,19996.0,54.8391,54.8477,54.7012,54.7098,19996.0
2016-05-05 10:30:00,63.51,63.62,63.51,63.61,17056.0,54.7185,54.8132,54.7185,54.8046,17056.0
2016-05-05 10:35:00,63.6,63.6,63.51,63.52,6981.0,54.796,54.796,54.7185,54.7271,6981.0
2016-05-05 10:40:00,63.52,63.61,63.51,63.59,7749.0,54.7271,54.8046,54.7185,54.7874,7749.0
2016-05-05 10:45:00,63.6,63.61,63.56,63.6,10209.0,54.796,54.8046,54.7615,54.796,10209.0
2016-05-05 10:50:00,63.6,63.63,63.59,63.61,7847.0,54.796,54.8218,54.7874,54.8046,7847.0
2016-05-05 10:55:00,63.6,63.6,63.56,63.59,5014.0,54.796,54.796,54.7615,54.7874,5014.0
2016-05-05 11:00:00,63.6,63.61,63.57,63.6,50514.0,54.796,54.8046,54.7701,54.796,50514.0
2016-05-05 11:05:00,63.6,63.61,63.56,63.56,16152.0,54.796,54.8046,54.7615,54.7615,16152.0
2016-05-05 11:10:00,63.57,63.58,63.53,63.53,6688.0,54.7701,54.7788,54.7357,54.7357,6688.0
2016-05-05 11:15:00,63.54,63.61,63.54,63.61,9124.0,54.7443,54.8046,54.7443,54.8046,9124.0
2016-05-05 11:20:00,63.6,63.6,63.4,63.42,25424.0,54.796,54.796,54.6237,54.6409,25424.0
2016-05-05 11:25:00,63.41,63.49,63.41,63.48,5439.0,54.6323,54.7012,54.6323,54.6926,5439.0
2016-05-05 11:30:00,63.49,63.56,63.49,63.56,5400.0,54.7012,54.7615,54.7012,54.7615,5400.0
2016-05-05 11:35:00,63.58,63.63,63.57,63.6,10213.0,54.7788,54.8218,54.7701,54.796,10213.0
2016-05-05 11:40:00,63.6,63.61,63.58,63.6,17242.0,54.796,54.8046,54.7788,54.796,17242.0
2016-05-05 11:45:00,63.59,63.62,63.56,63.59,17764.0,54.7874,54.8132,54.7615,54.7874,17764.0
2016-05-05 11:50:00,63.59,63.61,63.58,63.59,7640.0,54.7874,54.8046,54.7788,54.7874,7640.0
2016-05-05 11:55:00,63.59,63.6,63.57,63.58,11753.0,54.7874,54.796,54.7701,54.7788,11753.0
2016-05-05 12:00:00,63.57,63.61,63.56,63.58,18354.0,54.7701,54.8046,54.7615,54.7788,18354.0
2016-05-05 12:05:00,63.58,63.6,63.57,63.57,7241.0,54.7788,54.796,54.7701,54.7701,7241.0
2016-05-05 12:10:00,63.57,63.59,63.56,63.59,8182.0,54.7701,54.7874,54.7615,54.7874,8182.0
2016-05-05 12:15:00,63.6,63.61,63.58,63.59,13179.0,54.796,54.8046,54.7788,54.7874,13179.0
2016-05-05 12:20:00,63.59,63.59,63.54,63.54,5739.0,54.7874,54.7874,54.7443,54.7443,5739.0
2016-05-05 12:25:00,63.54,63.55,63.52,63.55,6400.0,54.7443,54.7529,54.7271,54.7529,6400.0
2016-05-05 12:30:00,63.55,63.56,63.51,63.54,5351.0,54.7529,54.7615,54.7185,54.7443,5351.0
2016-05-05 12:35:00,63.54,63.55,63.51,63.53,5724.0,54.7443,54.7529,54.7185,54.7357,5724.0
2016-05-05 12:40:00,63.53,63.55,63.49,63.51,7525.0,54.7357,54.7529,54.7012,54.7185,7525.0
2016-05-05 12:45:00,63.5,63.51,63.47,63.51,99193.0,54.7098,54.7185,54.684,54.7185,99193.0
2016-05-05 12:50:00,63.5,63.53,63.49,63.52,7155.0,54.7098,54.7357,54.7012,54.7271,7155.0
2016-05-05 12:55:00,63.52,63.52,63.47,63.47,13399.0,54.7271,54.7271,54.684,54.684,13399.0
2016-05-05 13:00:00,63.47,63.47,63.43,63.43,8528.0,54.684,54.684,54.6495,54.6495,8528.0
2016-05-05 13:05:00,63.42,63.44,63.42,63.44,6357.0,54.6409,54.6581,54.6409,54.6581,6357.0
2016-05-05 13:10:00,63.43,63.43,63.37,63.38,14442.0,54.6495,54.6495,54.5978,54.6064,14442.0
2016-05-05 13:15:00,63.38,63.38,63.31,63.38,33863.0,54.6064,54.6064,54.5461,54.6064,33863.0
2016-05-05 13:20:00,63.38,63.38,63.32,63.34,22011.0,54.6064,54.6064,54.5548,54.572,22011.0
2016-05-05 13:25:00,63.34,63.38,63.31,63.34,7915.0,54.572,54.6064,54.5461,54.572,7915.0
2016-05-05 13:30:00,63.33,63.38,63.33,63.36,4108.0,54.5634,54.6064,54.5634,54.5892,4108.0
2016-05-05 13:35:00,63.35,63.39,63.34,63.35,8425.0,54.5806,54.6151,54.572,54.5806,8425.0
2016-05-05 13:40:00,63.35,63.38,63.35,63.36,3241.0,54.5806,54.6064,54.5806,54.5892,3241.0
2016-05-05 13:45:00,63.36,63.41,63.36,63.38,6927.0,54.5892,54.6323,54.5892,54.6064,6927.0
2016-05-05 13:50:00,63.38,63.4,63.37,63.38,9783.0,54.6064,54.6237,54.5978,54.6064,9783.0
2016-05-05 13:55:00,63.37,63.4,63.35,63.38,3655.0,54.5978,54.6237,54.5806,54.6064,3655.0
2016-05-05 14:00:00,63.38,63.44,63.36,63.43,10374.0,54.6064,54.6581,54.5892,54.6495,10374.0
2016-05-05 14:05:00,63.43,63.44,63.39,63.4,8388.0,54.6495,54.6581,54.6151,54.6237,8388.0
2016-05-05 14:10:00,63.4,63.42,63.37,63.4,8638.0,54.6237,54.6409,54.5978,54.6237,8638.0
2016-05-05 14:15:00,63.39,63.4,63.37,63.38,6458.0,54.6151,54.6237,54.5978,54.6064,6458.0
2016-05-05 14:20:00,63.39,63.44,63.39,63.42,8018.0,54.6151,54.6581,54.6151,54.6409,8018.0
2016-05-05 14:25:00,63.42,63.43,63.4,63.4,5000.0,54.6409,54.6495,54.6237,54.6237,5000.0
2016-05-05 14:30:00,63.39,63.39,63.36,63.39,8207.0,54.6151,54.6151,54.5892,54.6151,8207.0
2016-05-05 14:35:00,63.41,63.42,63.38,63.38,6965.0,54.6323,54.6409,54.6064,54.6064,6965.0
2016-05-05 14:40:00,63.38,63.41,63.36,63.39,21053.0,54.6064,54.6323,54.5892,54.6151,21053.0
2016-05-05 14:45:00,63.4,63.41,63.37,63.39,6927.0,54.6237,54.6323,54.5978,54.6151,6927.0
2016-05-05 14:50:00,63.39,63.41,63.37,63.4,6693.0,54.6151,54.6323,54.5978,54.6237,6693.0
2016-05-05 14:55:00,63.4,63.42,63.35,63.35,8067.0,54.6237,54.6409,54.5806,54.5806,8067.0
2016-05-05 15:00:00,63.35,63.36,63.29,63.3,8858.0,54.5806,54.5892,54.5289,54.5375,8858.0
2016-05-05 15:05:00,63.3,63.33,63.29,63.33,9817.0,54.5375,54.5634,54.5289,54.5634,9817.0
2016-05-05 15:10:00,63.32,63.4,63.32,63.4,8913.0,54.5548,54.6237,54.5548,54.6237,8913.0
2016-05-05 15:15:00,63.39,63.39,63.34,63.39,12905.0,54.6151,54.6151,54.572,54.6151,12905.0
2016-05-05 15:20:00,63.39,63.46,63.38,63.46,13634.0,54.6151,54.6754,54.6064,54.6754,13634.0
2016-05-05 15:25:00,63.46,63.48,63.42,63.47,13906.0,54.6754,54.6926,54.6409,54.684,13906.0
2016-05-05 15:30:00,63.47,63.47,63.44,63.47,10920.0,54.684,54.684,54.6581,54.684,10920.0
2016-05-05 15:35:00,63.47,63.48,63.42,63.47,23063.0,54.684,54.6926,54.6409,54.684,23063.0
2016-05-05 15:40:00,63.46,63.51,63.45,63.5,26917.0,54.6754,54.7185,54.6668,54.7098,26917.0
2016-05-05 15:45:00,63.49,63.53,63.45,63.45,33223.0,54.7012,54.7357,54.6668,54.6668,33223.0
2016-05-05 15:50:00,63.45,63.48,63.43,63.46,30320.0,54.6668,54.6926,54.6495,54.6754,30320.0
2016-05-05 15:55:00,63.46,63.46,63.39,63.45,177204.0,54.6754,54.6754,54.6151,54.6668,177204.0
2016-05-06 09:30:00,63.32,63.37,63.25,63.25,18323.0,54.5548,54.5978,54.4944,54.4944,18323.0
2016-05-06 09:35:00,63.22,63.36,63.18,63.33,6496.0,54.4686,54.5892,54.4341,54.5634,6496.0
2016-05-06 09:40:00,63.3,63.4,63.26,63.31,10997.0,54.5375,54.6237,54.5031,54.5461,10997.0
2016-05-06 09:45:00,63.3,63.33,63.24,63.26,35418.0,54.5375,54.5634,54.4858,54.5031,35418.0
2016-05-06 09:50:00,63.26,63.31,63.19,63.19,7249.0,54.5031,54.5461,54.4428,54.4428,7249.0
2016-05-06 09:55:00,63.21,63.21,63.08,63.09,19543.0,54.46,54.46,54.348,54.3566,19543.0
2016-05-06 10:00:00,63.1,63.25,63.1,63.22,11263.0,54.3652,54.4944,54.3652,54.4686,11263.0
2016-05-06 10:05:00,63.21,63.26,63.17,63.19,11215.0,54.46,54.5031,54.4255,54.4428,11215.0
2016-05-06 10:10:00,63.21,63.24,63.19,63.19,11743.0,54.46,54.4858,54.4428,54.4428,11743.0
2016-05-06 10:15:00,63.19,63.23,63.17,63.17,10154.0,54.4428,54.4772,54.4255,54.4255,10154.0
2016-05-06 10:20:00,63.18,63.19,63.04,63.04,47329.0,54.4341,54.4428,54.3135,54.3135,47329.0
2016-05-06 10:25:00,63.03,63.04,63.0,63.03,8277.0,54.3049,54.3135,54.2791,54.3049,8277.0
2016-05-06 10:30:00,63.02,63.09,62.99,63.08,12507.0,54.2963,54.3566,54.2704,54.348,12507.0
2016-05-06 10:35:00,63.08,63.11,63.04,63.08,9404.0,54.348,54.3738,54.3135,54.348,9404.0
2016-05-06 10:40:00,63.07,63.13,63.05,63.13,8329.0,54.3394,54.3911,54.3221,54.3911,8329.0
2016-05-06 10:45:00,63.12,63.12,63.06,63.08,17502.0,54.3824,54.3824,54.3307,54.348,17502.0
2016-05-06 10:50:00,63.08,63.09,62.99,63.04,39757.0,54.348,54.3566,54.2704,54.3135,39757.0
2016-05-06 10:55:00,63.02,63.08,62.99,63.06,38961.0,54.2963,54.348,54.2704,54.3307,38961.0
2016-05-06 11:00:00,63.06,63.17,63.06,63.16,22666.0,54.3307,54.4255,54.3307,54.4169,22666.0
2016-05-06 11:05:00,63.16,63.25,63.15,63.21,14178.0,54.4169,54.4944,54.4083,54.46,14178.0
2016-05-06 11:10:00,63.23,63.23,63.18,63.22,13144.0,54.4772,54.4772,54.4341,54.4686,13144.0
2016-05-06 11:15:00,63.21,63.31,63.21,63.25,16847.0,54.46,54.5461,54.46,54.4944,16847.0
2016-05-06 11:20:00,63.25,63.28,63.24,63.25,17506.0,54.4944,54.5203,54.4858,54.4944,17506.0
2016-05-06 11:25:00,63.24,63.27,63.21,63.23,8040.0,54.4858,54.5117,54.46,54.4772,8040.0
2016-05-06 11:30:00,63.23,63.28,63.21,63.22,62123.0,54.4772,54.5203,54.46,54.4686,62123.0
2016-05-06 11:35:00,63.21,63.22,63.18,63.21,5966.0,54.46,54.4686,54.4341,54.46,5966.0
2016-05-06 11:40:00,63.2,63.21,63.16,63.16,4094.0,54.4514,54.46,54.4169,54.4169,4094.0
2016-05-06 11:45:00,63.16,63.16,63.08,63.12,18959.0,54.4169,54.4169,54.348,54.3824,18959.0
2016-05-06 11:50:00,63.12,63.17,63.1,63.12,10287.0,54.3824,54.4255,54.3652,54.3824,10287.0
2016-05-06 11:55:00,63.14,63.16,63.13,63.16,5038.0,54.3997,54.4169,54.3911,54.4169,5038.0
2016-05-06 12:00:00,63.15,63.23,63.13,63.21,9098.0,54.4083,54.4772,54.3911,54.46,9098.0
2016-05-06 12:05:00,63.2,63.26,63.2,63.26,8003.0,54.4514,54.5031,54.4514,54.5031,8003.0
2016-05-06 12:10:00,63.25,63.28,63.22,63.28,6219.0,54.4944,54.5203,54.4686,54.5203,6219.0
2016-05-06 12:15:00,63.28,63.29,63.21,63.23,40961.0,54.5203,54.5289,54.46,54.4772,40961.0
2016-05-06 12:20:00,63.26,63.31,63.25,63.29,12391.0,54.5031,54.5461,54.4944,54.5289,12391.0
2016-05-06 12:25:00,63.29,63.29,63.19,63.19,6504.0,54.5289,54.5289,54.4428,54.4428,6504.0
2016-05-06 12:30:00,63.2,63.2,63.14,63.16,6427.0,54.4514,54.4514,54.3997,54.4169,6427.0
2016-05-06 12:35:00,63.16,63.18,63.13,63.13,9797.0,54.4169,54.4341,54.3911,54.3911,9797.0
2016-05-06 12:40:00,63.13,63.2,63.13,63.18,6578.0,54.3911,54.4514,54.3911,54.4341,6578.0
2016-05-06 12:45:00,63.19,63.22,63.18,63.21,14659.0,54.4428,54.4686,54.4341,54.46,14659.0
2016-05-06 12:50:00,63.21,63.22,63.16,63.16,5681.0,54.46,54.4686,54.4169,54.4169,5681.0
2016-05-06 12:55:00,63.16,63.2,63.16,63.18,5202.0,54.4169,54.4514,54.4169,54.4341,5202.0
2016-05-06 13:00:00,63.19,63.23,63.19,63.22,6813.0,54.4428,54.4772,54.4428,54.4686,6813.0
2016-05-06 13:05:00,63.22,63.3,63.21,63.27,10623.0,54.4686,54.5375,54.46,54.5117,10623.0
2016-05-06 13:10:00,63.27,63.3,63.26,63.29,5725.0,54.5117,54.5375,54.5031,54.5289,5725.0
2016-05-06 13:15:00,63.28,63.35,63.28,63.33,8571.0,54.5203,54.5806,54.5203,54.5634,8571.0
2016-05-06 13:20:00,63.32,63.33,63.3,63.31,4635.0,54.5548,54.5634,54.5375,54.5461,4635.0
2016-05-06 13:25:00,63.3,63.31,63.25,63.27,6252.0,54.5375,54.5461,54.4944,54.5117,6252.0
2016-05-06 13:30:00,63.27,63.3,63.26,63.3,4043.0,54.5117,54.5375,54.5031,54.5375,4043.0
2016-05-06 13:35:00,63.3,63.33,63.27,63.28,7031.0,54.5375,54.5634,54.5117,54.5203,7031.0
2016-05-06 13:40:00,63.27,63.28,63.24,63.25,16445.0,54.5117,54.5203,54.4858,54.4944,16445.0
2016-05-06 13:45:00,63.25,63.28,63.24,63.26,13071.0,54.4944,54.5203,54.4858,54.5031,13071.0
2016-05-06 13:50:00,63.26,63.28,63.24,63.25,11329.0,54.5031,54.5203,54.4858,54.4944,11329.0
2016-05-06 13:55:00,63.24,63.28,63.23,63.28,10837.0,54.4858,54.5203,54.4772,54.5203,10837.0
2016-05-06 14:00:00,63.27,63.31,63.26,63.3,19870.0,54.5117,54.5461,54.5031,54.5375,19870.0
2016-05-06 14:05:00,63.32,63.36,63.29,63.29,30682.0,54.5548,54.5892,54.5289,54.5289,30682.0
2016-05-06 14:10:00,63.3,63.3,63.24,63.25,47155.0,54.5375,54.5375,54.4858,54.4944,47155.0
2016-05-06 14:15:00,63.26,63.29,63.25,63.28,15824.0,54.5031,54.5289,54.4944,54.5203,15824.0
2016-05-06 14:20:00,63.29,63.31,63.24,63.24,8730.0,54.5289,54.5461,54.4858,54.4858,8730.0
2016-05-06 14:25:00,63.24,63.24,63.16,63.18,19693.0,54.4858,54.4858,54.4169,54.4341,19693.0
2016-05-06 14:30:00,63.18,63.2,63.17,63.19,17369.0,54.4341,54.4514,54.4255,54.4428,17369.0
2016-05-06 14:35:00,63.19,63.2,63.16,63.19,12019.0,54.4428,54.4514,54.4169,54.4428,12019.0
2016-05-06 14:40:00,63.18,63.25,63.18,63.22,14435.0,54.4341,54.4944,54.4341,54.4686,14435.0
2016-05-06 14:45:00,63.23,63.26,63.19,63.2,13305.0,54.4772,54.5031,54.4428,54.4514,13305.0
2016-05-06 14:50:00,63.2,63.23,63.18,63.23,20156.0,54.4514,54.4772,54.4341,54.4772,20156.0
2016-05-06 14:55:00,63.22,63.22,63.16,63.17,4640.0,54.4686,54.4686,54.4169,54.4255,4640.0
2016-05-06 15:00:00,63.17,63.25,63.16,63.25,13308.0,54.4255,54.4944,54.4169,54.4944,13308.0
2016-05-06 15:05:00,63.25,63.26,63.09,63.12,46559.0,54.4944,54.5031,54.3566,54.3824,46559.0
2016-05-06 15:10:00,63.12,63.19,63.12,63.17,8471.0,54.3824,54.4428,54.3824,54.4255,8471.0
2016-05-06 15:15:00,63.17,63.21,63.15,63.21,6092.0,54.4255,54.46,54.4083,54.46,6092.0
2016-05-06 15:20:00,63.2,63.22,63.19,63.22,8603.0,54.4514,54.4686,54.4428,54.4686,8603.0
2016-05-06 15:25:00,63.22,63.23,63.19,63.2,8778.0,54.4686,54.4772,54.4428,54.4514,8778.0
2016-05-06 15:30:00,63.2,63.21,63.16,63.18,15861.0,54.4514,54.46,54.4169,54.4341,15861.0
2016-05-06 15:35:00,63.18,63.26,63.17,63.21,27283.0,54.4341,54.5031,54.4255,54.46,27283.0
2016-05-06 15:40:00,63.2,63.21,63.15,63.16,24062.0,54.4514,54.46,54.4083,54.4169,24062.0
2016-05-06 15:45:00,63.15,63.2,63.1,63.2,28674.0,54.4083,54.4514,54.3652,54.4514,28674.0
2016-05-06 15:50:00,63.2,63.22,63.19,63.22,30575.0,54.4514,54.4686,54.4428,54.4686,30575.0
2016-05-06 15:55:00,63.21,63.24,63.19,63.24,150117.0,54.46,54.4858,54.4428,54.4858,150117.0
2016-05-09 09:30:00,63.18,63.2,62.97,63.16,18340.0,54.4341,54.4514,54.2532,54.4169,18340.0
2016-05-09 09:35:00,63.15,63.32,63.15,63.29,15332.0,54.4083,54.5548,54.4083,54.5289,15332.0
2016-05-09 09:40:00,63.29,63.44,63.27,63.44,11543.0,54.5289,54.6581,54.5117,54.6581,11543.0
2016-05-09 09:45:00,63.44,63.44,63.33,63.36,13874.0,54.6581,54.6581,54.5634,54.5892,13874.0
2016-05-09 09:50:00,63.35,63.4,63.28,63.32,14886.0,54.5806,54.6237,54.5203,54.5548,14886.0
2016-05-09 09:55:00,63.31,63.47,63.31,63.47,10072.0,54.5461,54.684,54.5461,54.684,10072.0
2016-05-09 10:00:00,63.47,63.47,63.38,63.39,11617.0,54.684,54.684,54.6064,54.6151,11617.0
2016-05-09 10:05:00,63.4,63.5,63.4,63.46,11490.0,54.6237,54.7098,54.6237,54.6754,11490.0
2016-05-09 10:10:00,63.45,63.45,63.35,63.38,5843.0,54.6668,54.6668,54.5806,54.6064,5843.0
2016-05-09 10:15:00,63.37,63.37,63.32,63.35,7076.0,54.5978,54.5978,54.5548,54.5806,7076.0
2016-05-09 10:20:00,63.34,63.37,63.28,63.31,9339.0,54.572,54.5978,54.5203,54.5461,9339.0
2016-05-09 10:25:00,63.3,63.33,63.28,63.29,7130.0,54.5375,54.5634,54.5203,54.5289,7130.0
2016-05-09 10:30:00,63.29,63.29,63.24,63.25,61699.0,54.5289,54.5289,54.4858,54.4944,61699.0
2016-05-09 10:35:00,63.25,63.25,63.18,63.23,30436.0,54.4944,54.4944,54.4341,54.4772,30436.0
2016-05-09 10:40:00,63.24,63.27,63.21,63.25,14408.0,54.4858,54.5117,54.46,54.4944,14408.0
2016-05-09 10:45:00,63.26,63.31,63.23,63.26,19386.0,54.5031,54.5461,54.4772,54.5031,19386.0
2016-05-09 10:50:00,63.27,63.27,63.23,63.23,14663.0,54.5117,54.5117,54.4772,54.4772,14663.0
2016-05-09 10:55:00,63.24,63.34,63.23,63.34,7953.0,54.4858,54.572,54.4772,54.572,7953.0
2016-05-09 11:00:00,63.33,63.35,63.31,63.35,6793.0,54.5634,54.5806,54.5461,54.5806,6793.0
2016-05-09 11:05:00,63.35,63.41,63.33,63.4,10766.0,54.5806,54.6323,54.5634,54.6237,10766.0
2016-05-09 11:10:00,63.4,63.42,63.36,63.4,25359.0,54.6237,54.6409,54.5892,54.6237,25359.0
2016-05-09 11:15:00,63.39,63.39,63.3,63.31,9030.0,54.6151,54.6151,54.5375,54.5461,9030.0
2016-05-09 11:20:00,63.31,63.35,63.3,63.34,6201.0,54.5461,54.5806,54.5375,54.572,6201.0
2016-05-09 11:25:00,63.34,63.35,63.33,63.34,5317.0,54.572,54.5806,54.5634,54.572,5317.0
2016-05-09 11:30:00,63.35,63.35,63.3,63.34,6656.0,54.5806,54.5806,54.5375,54.572,6656.0
2016-05-09 11:35:00,63.35,63.41,63.35,63.39,6307.0,54.5806,54.6323,54.5806,54.6151,6307.0
2016-05-09 11:40:00,63.39,63.41,63.38,63.4,6322.0,54.6151,54.6323,54.6064,54.6237,6322.0
2016-05-09 11:45:00,63.4,63.43,63.4,63.41,3963.0,54.6237,54.6495,54.6237,54.6323,3963.0
2016-05-09 11:50:00,63.42,63.43,63.38,63.38,5235.0,54.6409,54.6495,54.6064,54.6064,5235.0
2016-05-09 11:55:00,63.38,63.41,63.37,63.41,4012.0,54.6064,54.6323,54.5978,54.6323,4012.0
2016-05-09 12:00:00,63.4,63.45,63.39,63.41,24009.0,54.6237,54.6668,54.6151,54.6323,24009.0
2016-05-09 12:05:00,63.42,63.43,63.37,63.37,3605.0,54.6409,54.6495,54.5978,54.5978,3605.0
2016-05-09 12:10:00,63.37,63.41,63.35,63.41,4682.0,54.5978,54.6323,54.5806,54.6323,4682.0
2016-05-09 12:15:00,63.4,63.41,63.39,63.4,3281.0,54.6237,54.6323,54.6151,54.6237,3281.0
2016-05-09 12:20:00,63.4,63.44,63.39,63.43,7769.0,54.6237,54.6581,54.6151,54.6495,7769.0
2016-05-09 12:25:00,63.43,63.43,63.39,63.4,2441.0,54.6495,54.6495,54.6151,54.6237,2441.0
2016-05-09 12:30:00,63.42,63.43,63.4,63.4,3477.0,54.6409,54.6495,54.6237,54.6237,3477.0
2016-05-09 12:35:00,63.39,63.44,63.39,63.42,4720.0,54.6151,54.6581,54.6151,54.6409,4720.0
2016-05-09 12:40:00,63.41,63.43,63.4,63.42,7389.0,54.6323,54.6495,54.6237,54.6409,7389.0
2016-05-09 12:45:00,63.42,63.43,63.39,63.39,5668.0,54.6409,54.6495,54.6151,54.6151,5668.0
2016-05-09 12:50:00,63.38,63.38,63.34,63.37,4188.0,54.6064,54.6064,54.572,54.5978,4188.0
2016-05-09 12:55:00,63.37,63.41,63.37,63.4,3491.0,54.5978,54.6323,54.5978,54.6237,3491.0
2016-05-09 13:00:00,63.41,63.41,63.4,63.4,4044.0,54.6323,54.6323,54.6237,54.6237,4044.0
2016-05-09 13:05:00,63.41,63.45,63.4,63.45,8340.0,54.6323,54.6668,54.6237,54.6668,8340.0
2016-05-09 13:10:00,63.45,63.47,63.44,63.47,3696.0,54.6668,54.684,54.6581,54.684,3696.0
2016-05-09 13:15:00,63.47,63.48,63.4,63.4,4314.0,54.684,54.6926,54.6237,54.6237,4314.0
2016-05-09 13:20:00,63.4,63.42,63.4,63.41,6616.0,54.6237,54.6409,54.6237,54.6323,6616.0
2016-05-09 13:25:00,63.41,63.43,63.37,63.38,13789.0,54.6323,54.6495,54.5978,54.6064,13789.0
2016-05-09 13:30:00,63.39,63.42,63.39,63.41,8212.0,54.6151,54.6409,54.6151,54.6323,8212.0
2016-05-09 13:35:00,63.42,63.43,63.39,63.39,5228.0,54.6409,54.6495,54.6151,54.6151,5228.0
2016-05-09 13:40:00,63.39,63.41,63.39,63.41,2766.0,54.6151,54.6323,54.6151,54.6323,2766.0
2016-05-09 13:45:00,63.41,63.43,63.4,63.41,4646.0,54.6323,54.6495,54.6237,54.6323,4646.0
2016-05-09 13:50:00,63.41,63.43,63.39,63.39,5493.0,54.6323,54.6495,54.6151,54.6151,5493.0
2016-05-09 13:55:00,63.39,63.39,63.36,63.39,7086.0,54.6151,54.6151,54.5892,54.6151,7086.0
2016-05-09 14:00:00,63.38,63.39,63.37,63.37,5535.0,54.6064,54.6151,54.5978,54.5978,5535.0
2016-05-09 14:05:00,63.36,63.37,63.34,63.36,6428.0,54.5892,54.5978,54.572,54.5892,6428.0
2016-05-09 14:10:00,63.36,63.41,63.36,63.39,9661.0,54.5892,54.6323,54.5892,54.6151,9661.0
2016-05-09 14:15:00,63.4,63.4,63.36,63.38,6505.0,54.6237,54.6237,54.5892,54.6064,6505.0
2016-05-09 14:20:00,63.38,63.41,63.38,63.4,9474.0,54.6064,54.6323,54.6064,54.6237,9474.0
2016-05-09 14:25:00,63.4,63.43,63.39,63.4,7998.0,54.6237,54.6495,54.6151,54.6237,7998.0
2016-05-09 14:30:00,63.4,63.41,63.38,63.38,7861.0,54.6237,54.6323,54.6064,54.6064,7861.0
2016-05-09 14:35:00,63.39,63.41,63.38,63.41,5875.0,54.6151,54.6323,54.6064,54.6323,5875.0
2016-05-09 14:40:00,63.4,63.41,63.38,63.4,7684.0,54.6237,54.6323,54.6064,54.6237,7684.0
2016-05-09 14:45:00,63.41,63.42,63.4,63.4,10554.0,54.6323,54.6409,54.6237,54.6237,10554.0
2016-05-09 14:50:00,63.4,63.47,63.4,63.46,11512.0,54.6237,54.684,54.6237,54.6754,11512.0
2016-05-09 14:55:00,63.47,63.5,63.45,63.47,8019.0,54.684,54.7098,54.6668,54.684,8019.0
2016-05-09 15:00:00,63.47,63.5,63.46,63.48,10786.0,54.684,54.7098,54.6754,54.6926,10786.0
2016-05-09 15:05:00,63.48,63.48,63.43,63.44,9661.0,54.6926,54.6926,54.6495,54.6581,9661.0
2016-05-09 15:10:00,63.44,63.45,63.43,63.45,8030.0,54.6581,54.6668,54.6495,54.6668,8030.0
2016-05-09 15:15:00,63.45,63.47,63.44,63.45,11136.0,54.6668,54.684,54.6581,54.6668,11136.0
2016-05-09 15:20:00,63.46,63.5,63.45,63.49,14065.0,54.6754,54.7098,54.6668,54.7012,14065.0
2016-05-09 15:25:00,63.49,63.49,63.45,63.45,12017.0,54.7012,54.7012,54.6668,54.6668,12017.0
2016-05-09 15:30:00,63.46,63.48,63.44,63.44,7165.0,54.6754,54.6926,54.6581,54.6581,7165.0
2016-05-09 15:35:00,63.45,63.48,63.44,63.47,15477.0,54.6668,54.6926,54.6581,54.684,15477.0
2016-05-09 15:40:00,63.46,63.47,63.41,63.42,14400.0,54.6754,54.684,54.6323,54.6409,14400.0
2016-05-09 15:45:00,63.42,63.44,63.42,63.43,10878.0,54.6409,54.6581,54.6409,54.6495,10878.0
2016-05-09 15:50:00,63.43,63.43,63.39,63.4,13397.0,54.6495,54.6495,54.6151,54.6237,13397.0
2016-05-09 15:55:00,63.4,63.43,63.39,63.43,54673.0,54.6237,54.6495,54.6151,54.6495,54673.0
2016-05-10 09:30:00,63.78,63.87,63.62,63.77,30709.0,54.9511,55.0286,54.8132,54.9425,30709.0
2016-05-10 09:35:00,63.8,63.9,63.77,63.85,10923.0,54.9683,55.0545,54.9425,55.0114,10923.0
2016-05-10 09:40:00,63.85,63.94,63.84,63.94,11691.0,55.0114,55.0889,55.0028,55.0889,11691.0
2016-05-10 09:45:00,63.93,64.07,63.92,63.99,32524.0,55.0803,55.2009,55.0717,55.132,32524.0
2016-05-10 09:50:00,64.0,64.0,63.88,63.93,9428.0,55.1406,55.1406,55.0372,55.0803,9428.0
2016-05-10 09:55:00,63.94,64.04,63.94,63.99,11465.0,55.0889,55.1751,55.0889,55.132,11465.0
2016-05-10 10:00:00,63.99,64.01,63.96,64.0,15211.0,55.132,55.1492,55.1062,55.1406,15211.0
2016-05-10 10:05:00,64.0,64.01,63.88,63.88,10185.0,55.1406,55.1492,55.0372,55.0372,10185.0
2016-05-10 10:10:00,63.87,63.94,63.86,63.92,8092.0,55.0286,55.0889,55.02,55.0717,8092.0
2016-05-10 10:15:00,63.9,63.93,63.9,63.93,8725.0,55.0545,55.0803,55.0545,55.0803,8725.0
2016-05-10 10:20:00,63.93,63.96,63.87,63.87,8120.0,55.0803,55.1062,55.0286,55.0286,8120.0
2016-05-10 10:25:00,63.87,63.9,63.86,63.86,7498.0,55.0286,55.0545,55.02,55.02,7498.0
2016-05-10 10:30:00,63.86,63.95,63.86,63.95,5371.0,55.02,55.0975,55.02,55.0975,5371.0
2016-05-10 10:35:00,63.95,63.98,63.93,63.98,8203.0,55.0975,55.1234,55.0803,55.1234,8203.0
2016-05-10 10:40:00,63.98,64.02,63.96,64.01,9717.0,55.1234,55.1579,55.1062,55.1492,9717.0
2016-05-10 10:45:00,64.0,64.02,63.98,64.01,8588.0,55.1406,55.1579,55.1234,55.1492,8588.0
2016-05-10 10:50:00,64.02,64.04,63.96,63.98,9250.0,55.1579,55.1751,55.1062,55.1234,9250.0
2016-05-10 10:55:00,63.98,64.03,63.96,64.02,43605.0,55.1234,55.1665,55.1062,55.1579,43605.0
2016-05-10 11:00:00,64.01,64.04,63.98,64.03,41321.0,55.1492,55.1751,55.1234,55.1665,41321.0
2016-05-10 11:05:00,64.02,64.04,64.0,64.02,14160.0,55.1579,55.1751,55.1406,55.1579,14160.0
2016-05-10 11:10:00,64.01,64.04,64.01,64.03,7842.0,55.1492,55.1751,55.1492,55.1665,7842.0
2016-05-10 11:15:00,64.02,64.05,64.0,64.04,8529.0,55.1579,55.1837,55.1406,55.1751,8529.0
2016-05-10 11:20:00,64.05,64.06,64.03,64.05,29169.0,55.1837,55.1923,55.1665,55.1837,29169.0
2016-05-10 11:25:00,64.05,64.09,64.02,64.08,13079.0,55.1837,55.2182,55.1579,55.2096,13079.0
2016-05-10 11:30:00,64.08,64.09,64.04,64.08,18002.0,55.2096,55.2182,55.1751,55.2096,18002.0
2016-05-10 11:35:00,64.08,64.13,64.07,64.12,36916.0,55.2096,55.2526,55.2009,55.244,36916.0
2016-05-10 11:40:00,64.11,64.14,64.08,64.13,28063.0,55.2354,55.2612,55.2096,55.2526,28063.0
2016-05-10 11:45:00,64.13,64.17,64.12,64.16,28825.0,55.2526,55.2871,55.244,55.2785,28825.0
2016-05-10 11:50:00,64.15,64.18,64.15,64.17,13898.0,55.2699,55.2957,55.2699,55.2871,13898.0
2016-05-10 11:55:00,64.17,64.18,64.16,64.18,8400.0,55.2871,55.2957,55.2785,55.2957,8400.0
2016-05-10 12:00:00,64.18,64.19,64.17,64.18,17964.0,55.2957,55.3043,55.2871,55.2957,17964.0
2016-05-10 12:05:00,64.19,64.25,64.19,64.23,19766.0,55.3043,55.356,55.3043,55.3388,19766.0
2016-05-10 12:10:00,64.24,64.25,64.23,64.25,12199.0,55.3474,55.356,55.3388,55.356,12199.0
2016-05-10 12:15:00,64.24,64.26,64.23,64.23,16396.0,55.3474,55.3646,55.3388,55.3388,16396.0
2016-05-10 12:20:00,64.24,64.24,64.2,64.22,13894.0,55.3474,55.3474,55.3129,55.3302,13894.0
2016-05-10 12:25:00,64.22,64.23,64.19,64.19,7526.0,55.3302,55.3388,55.3043,55.3043,7526.0
2016-05-10 12:30:00,64.19,64.19,64.09,64.1,14497.0,55.3043,55.3043,55.2182,55.2268,14497.0
2016-05-10 12:35:00,64.09,64.11,64.09,64.1,6510.0,55.2182,55.2354,55.2182,55.2268,6510.0
2016-05-10 12:40:00,64.09,64.14,64.09,64.13,7150.0,55.2182,55.2612,55.2182,55.2526,7150.0
2016-05-10 12:45:00,64.14,64.16,64.12,64.12,6126.0,55.2612,55.2785,55.244,55.244,6126.0
2016-05-10 12:50:00,64.11,64.12,64.08,64.09,7626.0,55.2354,55.244,55.2096,55.2182,7626.0
2016-05-10 12:55:00,64.08,64.09,64.07,64.08,5522.0,55.2096,55.2182,55.2009,55.2096,5522.0
2016-05-10 13:00:00,64.07,64.08,64.04,64.08,9282.0,55.2009,55.2096,55.1751,55.2096,9282.0
2016-05-10 13:05:00,64.09,64.13,64.09,64.1,7160.0,55.2182,55.2526,55.2182,55.2268,7160.0
2016-05-10 13:10:00,64.11,64.11,64.06,64.06,10995.0,55.2354,55.2354,55.1923,55.1923,10995.0
2016-05-10 13:15:00,64.06,64.07,64.03,64.03,12319.0,55.1923,55.2009,55.1665,55.1665,12319.0
2016-05-10 13:20:00,64.03,64.08,64.02,64.08,8706.0,55.1665,55.2096,55.1579,55.2096,8706.0
2016-05-10 13:25:00,64.08,64.09,64.05,64.08,6971.0,55.2096,55.2182,55.1837,55.2096,6971.0
2016-05-10 13:30:00,64.08,64.08,64.03,64.04,9119.0,55.2096,55.2096,55.1665,55.1751,9119.0
2016-05-10 13:35:00,64.05,64.07,64.01,64.02,17220.0,55.1837,55.2009,55.1492,55.1579,17220.0
2016-05-10 13:40:00,64.02,64.05,64.01,64.04,7802.0,55.1579,55.1837,55.1492,55.1751,7802.0
2016-05-10 13:45:00,64.04,64.06,64.04,64.04,10717.0,55.1751,55.1923,55.1751,55.1751,10717.0
2016-05-10 13:50:00,64.05,64.05,64.03,64.05,8745.0,55.1837,55.1837,55.1665,55.1837,8745.0
2016-05-10 13:55:00,64.05,64.11,64.05,64.09,17201.0,55.1837,55.2354,55.1837,55.2182,17201.0
2016-05-10 14:00:00,64.08,64.13,64.08,64.13,15221.0,55.2096,55.2526,55.2096,55.2526,15221.0
2016-05-10 14:05:00,64.12,64.14,64.12,64.12,10541.0,55.244,55.2612,55.244,55.244,10541.0
2016-05-10 14:10:00,64.13,64.14,64.11,64.11,7515.0,55.2526,55.2612,55.2354,55.2354,7515.0
2016-05-10 14:15:00,64.11,64.14,64.1,64.12,11002.0,55.2354,55.2612,55.2268,55.244,11002.0
2016-05-10 14:20:00,64.12,64.12,64.08,64.11,21202.0,55.244,55.244,55.2096,55.2354,21202.0
2016-05-10 14:25:00,64.1,64.11,64.08,64.11,12916.0,55.2268,55.2354,55.2096,55.2354,12916.0
2016-05-10 14:30:00,64.1,64.1,64.06,64.08,21403.0,55.2268,55.2268,55.1923,55.2096,21403.0
2016-05-10 14:35:00,64.08,64.13,64.07,64.13,37510.0,55.2096,55.2526,55.2009,55.2526,37510.0
2016-05-10 14:40:00,64.12,64.17,64.12,64.17,24845.0,55.244,55.2871,55.244,55.2871,24845.0
2016-05-10 14:45:00,64.17,64.19,64.16,64.19,10733.0,55.2871,55.3043,55.2785,55.3043,10733.0
2016-05-10 14:50:00,64.19,64.2,64.15,64.15,23251.0,55.3043,55.3129,55.2699,55.2699,23251.0
2016-05-10 14:55:00,64.16,64.17,64.15,64.16,7422.0,55.2785,55.2871,55.2699,55.2785,7422.0
2016-05-10 15:00:00,64.16,64.22,64.14,64.21,13861.0,55.2785,55.3302,55.2612,55.3216,13861.0
2016-05-10 15:05:00,64.21,64.21,64.19,64.21,13588.0,55.3216,55.3216,55.3043,55.3216,13588.0
2016-05-10 15:10:00,64.21,64.22,64.2,64.22,14825.0,55.3216,55.3302,55.3129,55.3302,14825.0
2016-05-10 15:15:00,64.22,64.24,64.2,64.22,18703.0,55.3302,55.3474,55.3129,55.3302,18703.0
2016-05-10 15:20:00,64.21,64.26,64.2,64.23,13616.0,55.3216,55.3646,55.3129,55.3388,13616.0
2016-05-10 15:25:00,64.24,64.3,64.24,64.29,18479.0,55.3474,55.3991,55.3474,55.3905,18479.0
2016-05-10 15:30:00,64.28,64.29,64.25,64.26,17086.0,55.3819,55.3905,55.356,55.3646,17086.0
2016-05-10 15:35:00,64.27,64.27,64.24,64.26,26916.0,55.3732,55.3732,55.3474,55.3646,26916.0
2016-05-10 15:40:00,64.25,64.32,64.24,64.32,27668.0,55.356,55.4163,55.3474,55.4163,27668.0
2016-05-10 15:45:00,64.32,64.36,64.3,64.36,33710.0,55.4163,55.4508,55.3991,55.4508,33710.0
2016-05-10 15:50:00,64.36,64.37,64.33,64.37,44785.0,55.4508,55.4594,55.4249,55.4594,44785.0
2016-05-10 15:55:00,64.36,64.41,64.35,64.39,118919.0,55.4508,55.4939,55.4422,55.4766,118919.0
2016-05-11 09:30:00,64.3,64.38,64.25,64.35,13868.0,55.3991,55.468,55.356,55.4422,13868.0
2016-05-11 09:35:00,64.36,64.42,64.34,64.42,5673.0,55.4508,55.5025,55.4336,55.5025,5673.0
2016-05-11 09:40:00,64.39,64.39,64.31,64.31,6089.0,55.4766,55.4766,55.4077,55.4077,6089.0
2016-05-11 09:45:00,64.34,64.4,64.32,64.37,61326.0,55.4336,55.4853,55.4163,55.4594,61326.0
2016-05-11 09:50:00,64.36,64.37,64.29,64.31,6476.0,55.4508,55.4594,55.3905,55.4077,6476.0
2016-05-11 09:55:00,64.31,64.35,64.28,64.28,4843.0,55.4077,55.4422,55.3819,55.3819,4843.0
2016-05-11 10:00:00,64.28,64.32,64.27,64.32,7146.0,55.3819,55.4163,55.3732,55.4163,7146.0
2016-05-11 10:05:00,64.32,64.36,64.31,64.33,7766.0,55.4163,55.4508,55.4077,55.4249,7766.0
2016-05-11 10:10:00,64.31,64.39,64.27,64.39,14667.0,55.4077,55.4766,55.3732,55.4766,14667.0
2016-05-11 10:15:00,64.39,64.45,64.37,64.4,4973.0,55.4766,55.5283,55.4594,55.4853,4973.0
2016-05-11 10:20:00,64.4,64.44,64.39,64.44,3400.0,55.4853,55.5197,55.4766,55.5197,3400.0
2016-05-11 10:25:00,64.47,64.54,64.46,64.54,7708.0,55.5456,55.6059,55.5369,55.6059,7708.0
2016-05-11 10:30:00,64.55,64.62,64.51,64.51,13490.0,55.6145,55.6748,55.58,55.58,13490.0
2016-05-11 10:35:00,64.52,64.57,64.51,64.53,12028.0,55.5886,55.6317,55.58,55.5973,12028.0
2016-05-11 10:40:00,64.54,64.54,64.47,64.49,8068.0,55.6059,55.6059,55.5456,55.5628,8068.0
2016-05-11 10:45:00,64.5,64.5,64.43,64.45,5475.0,55.5714,55.5714,55.5111,55.5283,5475.0
2016-05-11 10:50:00,64.45,64.45,64.38,64.38,6139.0,55.5283,55.5283,55.468,55.468,6139.0
2016-05-11 10:55:00,64.39,64.42,64.37,64.4,4390.0,55.4766,55.5025,55.4594,55.4853,4390.0
2016-05-11 11:00:00,64.39,64.39,64.26,64.26,8062.0,55.4766,55.4766,55.3646,55.3646,8062.0
2016-05-11 11:05:00,64.26,64.29,64.22,64.28,7049.0,55.3646,55.3905,55.3302,55.3819,7049.0
2016-05-11 11:10:00,64.29,64.33,64.28,64.32,7574.0,55.3905,55.4249,55.3819,55.4163,7574.0
2016-05-11 11:15:00,64.31,64.35,64.3,64.35,4552.0,55.4077,55.4422,55.3991,55.4422,4552.0
2016-05-11 11:20:00,64.36,64.37,64.34,64.37,4985.0,55.4508,55.4594,55.4336,55.4594,4985.0
2016-05-11 11:25:00,64.39,64.39,64.36,64.37,9748.0,55.4766,55.4766,55.4508,55.4594,9748.0
2016-05-11 11:30:00,64.36,64.36,64.29,64.29,28984.0,55.4508,55.4508,55.3905,55.3905,28984.0
2016-05-11 11:35:00,64.29,64.31,64.24,64.24,4987.0,55.3905,55.4077,55.3474,55.3474,4987.0
2016-05-11 11:40:00,64.23,64.23,64.17,64.21,5000.0,55.3388,55.3388,55.2871,55.3216,5000.0
2016-05-11 11:45:00,64.2,64.22,64.15,64.15,4497.0,55.3129,55.3302,55.2699,55.2699,4497.0
2016-05-11 11:50:00,64.14,64.17,64.13,64.17,4418.0,55.2612,55.2871,55.2526,55.2871,4418.0
2016-05-11 11:55:00,64.17,64.24,64.17,64.23,7472.0,55.2871,55.3474,55.2871,55.3388,7472.0
2016-05-11 12:00:00,64.22,64.25,64.21,64.24,11974.0,55.3302,55.356,55.3216,55.3474,11974.0
2016-05-11 12:05:00,64.25,64.25,64.23,64.24,3970.0,55.356,55.356,55.3388,55.3474,3970.0
2016-05-11 12:10:00,64.24,64.28,64.23,64.28,4151.0,55.3474,55.3819,55.3388,55.3819,4151.0
2016-05-11 12:15:00,64.27,64.29,64.25,64.26,4200.0,55.3732,55.3905,55.356,55.3646,4200.0
2016-05-11 12:20:00,64.27,64.27,64.22,64.26,15183.0,55.3732,55.3732,55.3302,55.3646,15183.0
2016-05-11 12:25:00,64.25,64.26,64.23,64.25,4926.0,55.356,55.3646,55.3388,55.356,4926.0
2016-05-11 12:30:00,64.25,64.26,64.21,64.22,7516.0,55.356,55.3646,55.3216,55.3302,7516.0
2016-05-11 12:35:00,64.21,64.24,64.2,64.21,2591.0,55.3216,55.3474,55.3129,55.3216,2591.0
2016-05-11 12:40:00,64.21,64.23,64.19,64.19,4750.0,55.3216,55.3388,55.3043,55.3043,4750.0
2016-05-11 12:45:00,64.18,64.24,64.17,64.24,7015.0,55.2957,55.3474,55.2871,55.3474,7015.0
2016-05-11 12:50:00,64.23,64.24,64.19,64.2,5811.0,55.3388,55.3474,55.3043,55.3129,5811.0
2016-05-11 12:55:00,64.2,64.21,64.18,64.19,4173.0,55.3129,55.3216,55.2957,55.3043,4173.0
2016-05-11 13:00:00,64.19,64.2,64.17,64.17,1886.0,55.3043,55.3129,55.2871,55.2871,1886.0
2016-05-11 13:05:00,64.17,64.21,64.15,64.2,5315.0,55.2871,55.3216,55.2699,55.3129,5315.0
2016-05-11 13:10:00,64.2,64.23,64.2,64.23,4539.0,55.3129,55.3388,55.3129,55.3388,4539.0
2016-05-11 13:15:00,64.21,64.22,64.19,64.19,6242.0,55.3216,55.3302,55.3043,55.3043,6242.0
2016-05-11 13:20:00,64.2,64.23,64.16,64.17,7184.0,55.3129,55.3388,55.2785,55.2871,7184.0
2016-05-11 13:25:00,64.17,64.17,64.11,64.16,2716.0,55.2871,55.2871,55.2354,55.2785,2716.0
2016-05-11 13:30:00,64.15,64.16,64.08,64.08,8580.0,55.2699,55.2785,55.2096,55.2096,8580.0
2016-05-11 13:35:00,64.09,64.13,64.09,64.1,9308.0,55.2182,55.2526,55.2182,55.2268,9308.0
2016-05-11 13:40:00,64.1,64.11,64.07,64.1,3744.0,55.2268,55.2354,55.2009,55.2268,3744.0
2016-05-11 13:45:00,64.1,64.15,64.1,64.15,14516.0,55.2268,55.2699,55.2268,55.2699,14516.0
2016-05-11 13:50:00,64.16,64.18,64.14,64.15,4382.0,55.2785,55.2957,55.2612,55.2699,4382.0
2016-05-11 13:55:00,64.13,64.15,64.13,64.13,4718.0,55.2526,55.2699,55.2526,55.2526,4718.0
2016-05-11 14:00:00,64.12,64.12,64.06,64.06,5343.0,55.244,55.244,55.1923,55.1923,5343.0
2016-05-11 14:05:00,64.07,64.07,64.02,64.05,16787.0,55.2009,55.2009,55.1579,55.1837,16787.0
2016-05-11 14:10:00,64.03,64.07,64.01,64.07,14802.0,55.1665,55.2009,55.1492,55.2009,14802.0
2016-05-11 14:15:00,64.08,64.08,64.02,64.03,10476.0,55.2096,55.2096,55.1579,55.1665,10476.0
2016-05-11 14:20:00,64.03,64.06,64.01,64.06,17829.0,55.1665,55.1923,55.1492,55.1923,17829.0
2016-05-11 14:25:00,64.06,64.1,64.05,64.1,9643.0,55.1923,55.2268,55.1837,55.2268,9643.0
2016-05-11 14:30:00,64.1,64.11,64.06,64.08,11796.0,55.2268,55.2354,55.1923,55.2096,11796.0
2016-05-11 14:35:00,64.08,64.13,64.06,64.11,19477.0,55.2096,55.2526,55.1923,55.2354,19477.0
2016-05-11 14:40:00,64.11,64.12,64.1,64.11,7843.0,55.2354,55.244,55.2268,55.2354,7843.0
2016-05-11 14:45:00,64.12,64.13,63.98,63.98,15860.0,55.244,55.2526,55.1234,55.1234,15860.0
2016-05-11 14:50:00,63.99,64.0,63.97,63.98,6921.0,55.132,55.1406,55.1148,55.1234,6921.0
2016-05-11 14:55:00,63.98,63.98,63.93,63.97,13794.0,55.1234,55.1234,55.0803,55.1148,13794.0
2016-05-11 15:00:00,63.97,64.01,63.96,63.98,7211.0,55.1148,55.1492,55.1062,55.1234,7211.0
2016-05-11 15:05:00,63.98,64.06,63.98,64.05,9614.0,55.1234,55.1923,55.1234,55.1837,9614.0
2016-05-11 15:10:00,64.05,64.05,64.0,64.0,7115.0,55.1837,55.1837,55.1406,55.1406,7115.0
2016-05-11 15:15:00,64.02,64.02,63.97,63.97,8009.0,55.1579,55.1579,55.1148,55.1148,8009.0
2016-05-11 15:20:00,63.97,63.99,63.94,63.98,8012.0,55.1148,55.132,55.0889,55.1234,8012.0
2016-05-11 15:25:00,63.98,64.02,63.98,64.0,11048.0,55.1234,55.1579,55.1234,55.1406,11048.0
2016-05-11 15:30:00,64.01,64.05,64.0,64.04,11396.0,55.1492,55.1837,55.1406,55.1751,11396.0
2016-05-11 15:35:00,64.05,64.05,64.0,64.01,18746.0,55.1837,55.1837,55.1406,55.1492,18746.0
2016-05-11 15:40:00,64.02,64.03,63.94,63.95,24057.0,55.1579,55.1665,55.0889,55.0975,24057.0
2016-05-11 15:45:00,63.94,63.99,63.93,63.98,29174.0,55.0889,55.132,55.0803,55.1234,29174.0
2016-05-11 15:50:00,63.97,63.97,63.92,63.93,19548.0,55.1148,55.1148,55.0717,55.0803,19548.0
2016-05-11 15:55:00,63.93,63.96,63.9,63.91,73186.0,55.0803,55.1062,55.0545,55.0631,73186.0
2016-05-12 09:30:00,64.09,64.15,63.92,64.08,15644.0,55.2182,55.2699,55.0717,55.2096,15644.0
2016-05-12 09:35:00,64.07,64.27,64.06,64.21,8932.0,55.2009,55.3732,55.1923,55.3216,8932.0
2016-05-12 09:40:00,64.19,64.33,64.17,64.27,11627.0,55.3043,55.4249,55.2871,55.3732,11627.0
2016-05-12 09:45:00,64.27,64.3,64.19,64.21,17233.0,55.3732,55.3991,55.3043,55.3216,17233.0
2016-05-12 09:50:00,64.22,64.27,64.19,64.19,10800.0,55.3302,55.3732,55.3043,55.3043,10800.0
2016-05-12 09:55:00,64.19,64.23,64.12,64.12,12805.0,55.3043,55.3388,55.244,55.244,12805.0
2016-05-12 10:00:00,64.11,64.18,64.11,64.17,7184.0,55.2354,55.2957,55.2354,55.2871,7184.0
2016-05-12 10:05:00,64.16,64.19,64.11,64.13,9259.0,55.2785,55.3043,55.2354,55.2526,9259.0
2016-05-12 10:10:00,64.13,64.24,64.13,64.21,6756.0,55.2526,55.3474,55.2526,55.3216,6756.0
2016-05-12 10:15:00,64.21,64.24,64.11,64.11,9843.0,55.3216,55.3474,55.2354,55.2354,9843.0
2016-05-12 10:20:00,64.1,64.12,64.08,64.1,6022.0,55.2268,55.244,55.2096,55.2268,6022.0
2016-05-12 10:25:00,64.1,64.1,64.06,64.09,8638.0,55.2268,55.2268,55.1923,55.2182,8638.0
2016-05-12 10:30:00,64.1,64.15,64.1,64.15,9997.0,55.2268,55.2699,55.2268,55.2699,9997.0
2016-05-12 10:35:00,64.15,64.21,64.13,64.21,6594.0,55.2699,55.3216,55.2526,55.3216,6594.0
2016-05-12 10:40:00,64.2,64.2,64.09,64.13,6548.0,55.3129,55.3129,55.2182,55.2526,6548.0
2016-05-12 10:45:00,64.12,64.12,64.08,64.1,5075.0,55.244,55.244,55.2096,55.2268,5075.0
2016-05-12 10:50:00,64.09,64.16,64.07,64.15,5220.0,55.2182,55.2785,55.2009,55.2699,5220.0
2016-05-12 10:55:00,64.14,64.17,64.08,64.17,14023.0,55.2612,55.2871,55.2096,55.2871,14023.0
2016-05-12 11:00:00,64.16,64.18,64.07,64.07,10191.0,55.2785,55.2957,55.2009,55.2009,10191.0
2016-05-12 11:05:00,64.07,64.08,64.03,64.05,5756.0,55.2009,55.2096,55.1665,55.1837,5756.0
2016-05-12 11:10:00,64.04,64.06,64.02,64.06,10284.0,55.1751,55.1923,55.1579,55.1923,10284.0
2016-05-12 11:15:00,64.06,64.07,64.0,64.07,13029.0,55.1923,55.2009,55.1406,55.2009,13029.0
2016-05-12 11:20:00,64.07,64.08,64.05,64.06,6843.0,55.2009,55.2096,55.1837,55.1923,6843.0
2016-05-12 11:25:00,64.09,64.09,64.02,64.03,7860.0,55.2182,55.2182,55.1579,55.1665,7860.0
2016-05-12 11:30:00,64.02,64.03,63.99,64.02,6052.0,55.1579,55.1665,55.132,55.1579,6052.0
2016-05-12 11:35:00,64.02,64.04,64.0,64.01,10095.0,55.1579,55.1751,55.1406,55.1492,10095.0
2016-05-12 11:40:00,64.01,64.03,64.0,64.0,7366.0,55.1492,55.1665,55.1406,55.1406,7366.0
2016-05-12 11:45:00,64.0,64.02,63.98,63.99,10833.0,55.1406,55.1579,55.1234,55.132,10833.0
2016-05-12 11:50:00,63.99,64.01,63.95,63.96,3838.0,55.132,55.1492,55.0975,55.1062,3838.0
2016-05-12 11:55:00,63.95,63.95,63.85,63.85,8439.0,55.0975,55.0975,55.0114,55.0114,8439.0
2016-05-12 12:00:00,63.84,63.89,63.81,63.85,6581.0,55.0028,55.0459,54.9769,55.0114,6581.0
2016-05-12 12:05:00,63.85,63.9,63.85,63.88,4674.0,55.0114,55.0545,55.0114,55.0372,4674.0
2016-05-12 12:10:00,63.88,63.89,63.86,63.86,3840.0,55.0372,55.0459,55.02,55.02,3840.0
2016-05-12 12:15:00,63.87,63.92,63.86,63.92,10782.0,55.0286,55.0717,55.02,55.0717,10782.0
2016-05-12 12:20:00,63.91,63.97,63.9,63.97,3134.0,55.0631,55.1148,55.0545,55.1148,3134.0
2016-05-12 12:25:00,63.96,64.0,63.95,63.98,5815.0,55.1062,55.1406,55.0975,55.1234,5815.0
2016-05-12 12:30:00,63.98,63.99,63.95,63.96,5505.0,55.1234,55.132,55.0975,55.1062,5505.0
2016-05-12 12:35:00,63.95,63.96,63.88,63.89,5794.0,55.0975,55.1062,55.0372,55.0459,5794.0
2016-05-12 12:40:00,63.89,63.98,63.88,63.97,8877.0,55.0459,55.1234,55.0372,55.1148,8877.0
2016-05-12 12:45:00,63.98,64.02,63.95,63.98,29994.0,55.1234,55.1579,55.0975,55.1234,29994.0
2016-05-12 12:50:00,63.98,64.03,63.96,64.01,14330.0,55.1234,55.1665,55.1062,55.1492,14330.0
2016-05-12 12:55:00,64.01,64.03,63.98,64.03,9001.0,55.1492,55.1665,55.1234,55.1665,9001.0
2016-05-12 13:00:00,64.03,64.05,64.03,64.04,6655.0,55.1665,55.1837,55.1665,55.1751,6655.0
2016-05-12 13:05:00,64.03,64.04,64.01,64.02,4468.0,55.1665,55.1751,55.1492,55.1579,4468.0
2016-05-12 13:10:00,64.03,64.03,63.99,64.01,9099.0,55.1665,55.1665,55.132,55.1492,9099.0
2016-05-12 13:15:00,64.02,64.03,64.0,64.01,8138.0,55.1579,55.1665,55.1406,55.1492,8138.0
2016-05-12 13:20:00,64.02,64.05,64.0,64.04,7041.0,55.1579,55.1837,55.1406,55.1751,7041.0
2016-05-12 13:25:00,64.05,64.09,64.05,64.09,10731.0,55.1837,55.2182,55.1837,55.2182,10731.0
2016-05-12 13:30:00,64.08,64.09,64.06,64.08,6243.0,55.2096,55.2182,55.1923,55.2096,6243.0
2016-05-12 13:35:00,64.07,64.07,64.02,64.04,6387.0,55.2009,55.2009,55.1579,55.1751,6387.0
2016-05-12 13:40:00,64.04,64.11,64.03,64.11,5739.0,55.1751,55.2354,55.1665,55.2354,5739.0
2016-05-12 13:45:00,64.11,64.18,64.1,64.17,9245.0,55.2354,55.2957,55.2268,55.2871,9245.0
2016-05-12 13:50:00,64.17,64.17,64.15,64.17,7242.0,55.2871,55.2871,55.2699,55.2871,7242.0
2016-05-12 13:55:00,64.17,64.27,64.17,64.26,23442.0,55.2871,55.3732,55.2871,55.3646,23442.0
2016-05-12 14:00:00,64.26,64.3,64.22,64.25,41615.0,55.3646,55.3991,55.3302,55.356,41615.0
2016-05-12 14:05:00,64.25,64.34,64.24,64.33,12971.0,55.356,55.4336,55.3474,55.4249,12971.0
2016-05-12 14:10:00,64.34,64.42,64.33,64.41,6829.0,55.4336,55.5025,55.4249,55.4939,6829.0
2016-05-12 14:15:00,64.42,64.43,64.37,64.37,5993.0,55.5025,55.5111,55.4594,55.4594,5993.0
2016-05-12 14:20:00,64.37,64.39,64.36,64.36,6441.0,55.4594,55.4766,55.4508,55.4508,6441.0
2016-05-12 14:25:00,64.36,64.41,64.36,64.4,6331.0,55.4508,55.4939,55.4508,55.4853,6331.0
2016-05-12 14:30:00,64.4,64.4,64.33,64.33,6640.0,55.4853,55.4853,55.4249,55.4249,6640.0
2016-05-12 14:35:00,64.33,64.41,64.32,64.38,9934.0,55.4249,55.4939,55.4163,55.468,9934.0
2016-05-12 14:40:00,64.39,64.4,64.38,64.39,2654.0,55.4766,55.4853,55.468,55.4766,2654.0
2016-05-12 14:45:00,64.39,64.5,64.39,64.48,16291.0,55.4766,55.5714,55.4766,55.5542,16291.0
2016-05-12 14:50:00,64.49,64.5,64.46,64.46,11421.0,55.5628,55.5714,55.5369,55.5369,11421.0
2016-05-12 14:55:00,64.47,64.47,64.45,64.46,6994.0,55.5456,55.5456,55.5283,55.5369,6994.0
2016-05-12 15:00:00,64.46,64.47,64.44,64.46,9903.0,55.5369,55.5456,55.5197,55.5369,9903.0
2016-05-12 15:05:00,64.46,64.49,64.43,64.48,28882.0,55.5369,55.5628,55.5111,55.5542,28882.0
2016-05-12 15:10:00,64.48,64.5,64.47,64.5,7453.0,55.5542,55.5714,55.5456,55.5714,7453.0
2016-05-12 15:15:00,64.49,64.5,64.43,64.48,28044.0,55.5628,55.5714,55.5111,55.5542,28044.0
2016-05-12 15:20:00,64.48,64.51,64.46,64.49,20657.0,55.5542,55.58,55.5369,55.5628,20657.0
2016-05-12 15:25:00,64.5,64.52,64.47,64.5,18610.0,55.5714,55.5886,55.5456,55.5714,18610.0
2016-05-12 15:30:00,64.5,64.5,64.43,64.43,18952.0,55.5714,55.5714,55.5111,55.5111,18952.0
2016-05-12 15:35:00,64.42,64.45,64.4,64.44,13935.0,55.5025,55.5283,55.4853,55.5197,13935.0
2016-05-12 15:40:00,64.43,64.46,64.42,64.44,26305.0,55.5111,55.5369,55.5025,55.5197,26305.0
2016-05-12 15:45:00,64.44,64.45,64.42,64.45,42857.0,55.5197,55.5283,55.5025,55.5283,42857.0
2016-05-12 15:50:00,64.44,64.45,64.38,64.39,35021.0,55.5197,55.5283,55.468,55.4766,35021.0
2016-05-12 15:55:00,64.4,64.43,64.32,64.39,132320.0,55.4853,55.5111,55.4163,55.4766,132320.0
2016-05-13 09:30:00,64.25,64.29,64.04,64.15,24119.0,55.356,55.3905,55.1751,55.2699,24119.0
2016-05-13 09:35:00,64.24,64.24,64.03,64.18,25130.0,55.3474,55.3474,55.1665,55.2957,25130.0
2016-05-13 09:40:00,64.16,64.18,64.07,64.08,16933.0,55.2785,55.2957,55.2009,55.2096,16933.0
2016-05-13 09:45:00,64.08,64.14,64.04,64.11,22411.0,55.2096,55.2612,55.1751,55.2354,22411.0
2016-05-13 09:50:00,64.14,64.21,64.02,64.2,20471.0,55.2612,55.3216,55.1579,55.3129,20471.0
2016-05-13 09:55:00,64.2,64.3,64.13,64.19,22389.0,55.3129,55.3991,55.2526,55.3043,22389.0
2016-05-13 10:00:00,64.2,64.28,64.16,64.23,20699.0,55.3129,55.3819,55.2785,55.3388,20699.0
2016-05-13 10:05:00,64.24,64.28,64.22,64.23,11809.0,55.3474,55.3819,55.3302,55.3388,11809.0
2016-05-13 10:10:00,64.23,64.31,64.18,64.31,14540.0,55.3388,55.4077,55.2957,55.4077,14540.0
2016-05-13 10:15:00,64.31,64.35,64.25,64.34,18870.0,55.4077,55.4422,55.356,55.4336,18870.0
2016-05-13 10:20:00,64.35,64.37,64.3,64.34,14284.0,55.4422,55.4594,55.3991,55.4336,14284.0
2016-05-13 10:25:00,64.32,64.41,64.32,64.38,118936.0,55.4163,55.4939,55.4163,55.468,118936.0
2016-05-13 10:30:00,64.35,64.35,64.28,64.29,9650.0,55.4422,55.4422,55.3819,55.3905,9650.0
2016-05-13 10:35:00,64.29,64.3,64.25,64.26,6472.0,55.3905,55.3991,55.356,55.3646,6472.0
2016-05-13 10:40:00,64.27,64.28,64.1,64.11,6474.0,55.3732,55.3819,55.2268,55.2354,6474.0
2016-05-13 10:45:00,64.12,64.15,64.02,64.05,11321.0,55.244,55.2699,55.1579,55.1837,11321.0
2016-05-13 10:50:00,64.06,64.15,64.06,64.14,11250.0,55.1923,55.2699,55.1923,55.2612,11250.0
2016-05-13 10:55:00,64.16,64.17,64.12,64.12,8089.0,55.2785,55.2871,55.244,55.244,8089.0
2016-05-13 11:00:00,64.13,64.27,64.13,64.22,19898.0,55.2526,55.3732,55.2526,55.3302,19898.0
2016-05-13 11:05:00,64.22,64.24,64.2,64.2,8035.0,55.3302,55.3474,55.3129,55.3129,8035.0
2016-05-13 11:10:00,64.21,64.22,64.17,64.17,4232.0,55.3216,55.3302,55.2871,55.2871,4232.0
2016-05-13 11:15:00,64.17,64.23,64.17,64.23,7124.0,55.2871,55.3388,55.2871,55.3388,7124.0
2016-05-13 11:20:00,64.24,64.27,64.22,64.24,8155.0,55.3474,55.3732,55.3302,55.3474,8155.0
2016-05-13 11:25:00,64.25,64.36,64.24,64.35,8716.0,55.356,55.4508,55.3474,55.4422,8716.0
2016-05-13 11:30:00,64.36,64.36,64.33,64.35,6551.0,55.4508,55.4508,55.4249,55.4422,6551.0
2016-05-13 11:35:00,64.35,64.36,64.31,64.33,12499.0,55.4422,55.4508,55.4077,55.4249,12499.0
2016-05-13 11:40:00,64.31,64.32,64.25,64.27,6929.0,55.4077,55.4163,55.356,55.3732,6929.0
2016-05-13 11:45:00,64.28,64.29,64.25,64.26,7745.0,55.3819,55.3905,55.356,55.3646,7745.0
2016-05-13 11:50:00,64.25,64.26,64.22,64.23,8875.0,55.356,55.3646,55.3302,55.3388,8875.0
2016-05-13 11:55:00,64.22,64.25,64.22,64.25,4638.0,55.3302,55.356,55.3302,55.356,4638.0
2016-05-13 12:00:00,64.24,64.24,64.17,64.17,13676.0,55.3474,55.3474,55.2871,55.2871,13676.0
2016-05-13 12:05:00,64.17,64.19,64.15,64.17,5710.0,55.2871,55.3043,55.2699,55.2871,5710.0
2016-05-13 12:10:00,64.16,64.17,64.14,64.14,8650.0,55.2785,55.2871,55.2612,55.2612,8650.0
2016-05-13 12:15:00,64.16,64.16,64.1,64.16,8830.0,55.2785,55.2785,55.2268,55.2785,8830.0
2016-05-13 12:20:00,64.16,64.19,64.16,64.19,2400.0,55.2785,55.3043,55.2785,55.3043,2400.0
2016-05-13 12:25:00,64.18,64.25,64.18,64.23,10801.0,55.2957,55.356,55.2957,55.3388,10801.0
2016-05-13 12:30:00,64.23,64.27,64.23,64.24,5816.0,55.3388,55.3732,55.3388,55.3474,5816.0
2016-05-13 12:35:00,64.25,64.3,64.23,64.26,8934.0,55.356,55.3991,55.3388,55.3646,8934.0
2016-05-13 12:40:00,64.25,64.26,64.21,64.21,5197.0,55.356,55.3646,55.3216,55.3216,5197.0
2016-05-13 12:45:00,64.2,64.23,64.2,64.22,6708.0,55.3129,55.3388,55.3129,55.3302,6708.0
2016-05-13 12:50:00,64.22,64.26,64.21,64.26,5613.0,55.3302,55.3646,55.3216,55.3646,5613.0
2016-05-13 12:55:00,64.26,64.26,64.19,64.21,9911.0,55.3646,55.3646,55.3043,55.3216,9911.0
2016-05-13 13:00:00,64.21,64.24,64.2,64.24,4449.0,55.3216,55.3474,55.3129,55.3474,4449.0
2016-05-13 13:05:00,64.24,64.27,64.23,64.25,13767.0,55.3474,55.3732,55.3388,55.356,13767.0
2016-05-13 13:10:00,64.25,64.25,64.21,64.23,6392.0,55.356,55.356,55.3216,55.3388,6392.0
2016-05-13 13:15:00,64.24,64.24,64.18,64.18,9412.0,55.3474,55.3474,55.2957,55.2957,9412.0
2016-05-13 13:20:00,64.17,64.2,64.12,64.14,7065.0,55.2871,55.3129,55.244,55.2612,7065.0
2016-05-13 13:25:00,64.14,64.15,64.08,64.09,8947.0,55.2612,55.2699,55.2096,55.2182,8947.0
2016-05-13 13:30:00,64.09,64.1,64.08,64.09,1944.0,55.2182,55.2268,55.2096,55.2182,1944.0
2016-05-13 13:35:00,64.1,64.15,64.08,64.14,25683.0,55.2268,55.2699,55.2096,55.2612,25683.0
2016-05-13 13:40:00,64.14,64.2,64.13,64.2,19470.0,55.2612,55.3129,55.2526,55.3129,19470.0
2016-05-13 13:45:00,64.21,64.21,64.13,64.13,9109.0,55.3216,55.3216,55.2526,55.2526,9109.0
2016-05-13 13:50:00,64.13,64.13,64.05,64.05,23479.0,55.2526,55.2526,55.1837,55.1837,23479.0
2016-05-13 13:55:00,64.06,64.11,64.06,64.09,14677.0,55.1923,55.2354,55.1923,55.2182,14677.0
2016-05-13 14:00:00,64.09,64.09,63.98,64.01,26127.0,55.2182,55.2182,55.1234,55.1492,26127.0
2016-05-13 14:05:00,64.0,64.0,63.96,63.99,6768.0,55.1406,55.1406,55.1062,55.132,6768.0
2016-05-13 14:10:00,63.99,64.02,63.96,63.99,37961.0,55.132,55.1579,55.1062,55.132,37961.0
2016-05-13 14:15:00,63.99,64.01,63.97,63.98,6974.0,55.132,55.1492,55.1148,55.1234,6974.0
2016-05-13 14:20:00,63.98,63.98,63.84,63.86,14809.0,55.1234,55.1234,55.0028,55.02,14809.0
2016-05-13 14:25:00,63.85,63.91,63.85,63.91,6997.0,55.0114,55.0631,55.0114,55.0631,6997.0
2016-05-13 14:30:00,63.91,63.93,63.85,63.93,10223.0,55.0631,55.0803,55.0114,55.0803,10223.0
2016-05-13 14:35:00,63.92,63.94,63.85,63.88,16687.0,55.0717,55.0889,55.0114,55.0372,16687.0
2016-05-13 14:40:00,63.88,63.88,63.77,63.82,12134.0,55.0372,55.0372,54.9425,54.9855,12134.0
2016-05-13 14:45:00,63.83,63.89,63.82,63.87,15264.0,54.9942,55.0459,54.9855,55.0286,15264.0
2016-05-13 14:50:00,63.88,63.89,63.84,63.86,8014.0,55.0372,55.0459,55.0028,55.02,8014.0
2016-05-13 14:55:00,63.86,63.94,63.83,63.9,14605.0,55.02,55.0889,54.9942,55.0545,14605.0
2016-05-13 15:00:00,63.89,63.9,63.85,63.9,17422.0,55.0459,55.0545,55.0114,55.0545,17422.0
2016-05-13 15:05:00,63.91,63.91,63.81,63.82,17381.0,55.0631,55.0631,54.9769,54.9855,17381.0
2016-05-13 15:10:00,63.83,63.88,63.82,63.87,13454.0,54.9942,55.0372,54.9855,55.0286,13454.0
2016-05-13 15:15:00,63.87,63.94,63.86,63.94,16285.0,55.0286,55.0889,55.02,55.0889,16285.0
2016-05-13 15:20:00,63.94,63.99,63.9,63.93,19379.0,55.0889,55.132,55.0545,55.0803,19379.0
2016-05-13 15:25:00,63.93,63.95,63.89,63.9,12265.0,55.0803,55.0975,55.0459,55.0545,12265.0
2016-05-13 15:30:00,63.9,63.93,63.89,63.92,20071.0,55.0545,55.0803,55.0459,55.0717,20071.0
2016-05-13 15:35:00,63.92,63.97,63.9,63.95,24252.0,55.0717,55.1148,55.0545,55.0975,24252.0
2016-05-13 15:40:00,63.95,63.98,63.92,63.94,30930.0,55.0975,55.1234,55.0717,55.0889,30930.0
2016-05-13 15:45:00,63.94,63.98,63.93,63.97,36212.0,55.0889,55.1234,55.0803,55.1148,36212.0
2016-05-13 15:50:00,63.97,64.01,63.93,63.93,64842.0,55.1148,55.1492,55.0803,55.0803,64842.0
2016-05-13 15:55:00,63.94,63.99,63.91,63.93,161888.0,55.0889,55.132,55.0631,55.0803,161888.0
2016-05-16 09:30:00,63.83,63.91,63.79,63.87,15653.0,54.9942,55.0631,54.9597,55.0286,15653.0
2016-05-16 09:35:00,63.92,64.04,63.91,63.97,20181.0,55.0717,55.1751,55.0631,55.1148,20181.0
2016-05-16 09:40:00,63.97,64.01,63.84,63.84,22387.0,55.1148,55.1492,55.0028,55.0028,22387.0
2016-05-16 09:45:00,63.85,64.05,63.85,64.03,84604.0,55.0114,55.1837,55.0114,55.1665,84604.0
2016-05-16 09:50:00,64.05,64.2,64.05,64.17,17542.0,55.1837,55.3129,55.1837,55.2871,17542.0
2016-05-16 09:55:00,64.17,64.29,64.15,64.24,91458.0,55.2871,55.3905,55.2699,55.3474,91458.0
2016-05-16 10:00:00,64.24,64.31,64.21,64.22,20244.0,55.3474,55.4077,55.3216,55.3302,20244.0
2016-05-16 10:05:00,64.23,64.35,64.23,64.33,13821.0,55.3388,55.4422,55.3388,55.4249,13821.0
2016-05-16 10:10:00,64.34,64.38,64.3,64.36,13835.0,55.4336,55.468,55.3991,55.4508,13835.0
2016-05-16 10:15:00,64.36,64.42,64.28,64.3,15390.0,55.4508,55.5025,55.3819,55.3991,15390.0
2016-05-16 10:20:00,64.3,64.3,64.16,64.2,16423.0,55.3991,55.3991,55.2785,55.3129,16423.0
2016-05-16 10:25:00,64.19,64.19,64.13,64.16,17140.0,55.3043,55.3043,55.2526,55.2785,17140.0
2016-05-16 10:30:00,64.17,64.21,64.14,64.15,16900.0,55.2871,55.3216,55.2612,55.2699,16900.0
2016-05-16 10:35:00,64.16,64.25,64.16,64.25,15324.0,55.2785,55.356,55.2785,55.356,15324.0
2016-05-16 10:40:00,64.23,64.23,64.18,64.18,10970.0,55.3388,55.3388,55.2957,55.2957,10970.0
2016-05-16 10:45:00,64.19,64.26,64.19,64.26,7685.0,55.3043,55.3646,55.3043,55.3646,7685.0
2016-05-16 10:50:00,64.27,64.31,64.24,64.3,25188.0,55.3732,55.4077,55.3474,55.3991,25188.0
2016-05-16 10:55:00,64.3,64.32,64.27,64.29,8142.0,55.3991,55.4163,55.3732,55.3905,8142.0
2016-05-16 11:00:00,64.27,64.35,64.27,64.32,13843.0,55.3732,55.4422,55.3732,55.4163,13843.0
2016-05-16 11:05:00,64.33,64.36,64.32,64.33,9809.0,55.4249,55.4508,55.4163,55.4249,9809.0
2016-05-16 11:10:00,64.34,64.39,64.34,64.37,24780.0,55.4336,55.4766,55.4336,55.4594,24780.0
2016-05-16 11:15:00,64.37,64.43,64.36,64.4,12039.0,55.4594,55.5111,55.4508,55.4853,12039.0
2016-05-16 11:20:00,64.41,64.44,64.4,64.42,10230.0,55.4939,55.5197,55.4853,55.5025,10230.0
2016-05-16 11:25:00,64.43,64.47,64.4,64.44,12623.0,55.5111,55.5456,55.4853,55.5197,12623.0
2016-05-16 11:30:00,64.44,64.48,64.44,64.45,9535.0,55.5197,55.5542,55.5197,55.5283,9535.0
2016-05-16 11:35:00,64.45,64.47,64.43,64.47,7166.0,55.5283,55.5456,55.5111,55.5456,7166.0
2016-05-16 11:40:00,64.49,64.5,64.48,64.49,8445.0,55.5628,55.5714,55.5542,55.5628,8445.0
2016-05-16 11:45:00,64.49,64.5,64.47,64.48,8445.0,55.5628,55.5714,55.5456,55.5542,8445.0
2016-05-16 11:50:00,64.49,64.52,64.48,64.49,20062.0,55.5628,55.5886,55.5542,55.5628,20062.0
2016-05-16 11:55:00,64.5,64.54,64.49,64.52,16620.0,55.5714,55.6059,55.5628,55.5886,16620.0
2016-05-16 12:00:00,64.51,64.52,64.48,64.48,6961.0,55.58,55.5886,55.5542,55.5542,6961.0
2016-05-16 12:05:00,64.49,64.5,64.46,64.47,5258.0,55.5628,55.5714,55.5369,55.5456,5258.0
2016-05-16 12:10:00,64.47,64.47,64.43,64.45,29953.0,55.5456,55.5456,55.5111,55.5283,29953.0
2016-05-16 12:15:00,64.45,64.5,64.45,64.47,5395.0,55.5283,55.5714,55.5283,55.5456,5395.0
2016-05-16 12:20:00,64.47,64.47,64.45,64.45,2190.0,55.5456,55.5456,55.5283,55.5283,2190.0
2016-05-16 12:25:00,64.45,64.47,64.39,64.4,8924.0,55.5283,55.5456,55.4766,55.4853,8924.0
2016-05-16 12:30:00,64.41,64.41,64.4,64.41,2990.0,55.4939,55.4939,55.4853,55.4939,2990.0
2016-05-16 12:35:00,64.42,64.43,64.41,64.42,4118.0,55.5025,55.5111,55.4939,55.5025,4118.0
2016-05-16 12:40:00,64.43,64.48,64.43,64.46,31481.0,55.5111,55.5542,55.5111,55.5369,31481.0
2016-05-16 12:45:00,64.47,64.49,64.47,64.48,5183.0,55.5456,55.5628,55.5456,55.5542,5183.0
2016-05-16 12:50:00,64.49,64.51,64.49,64.51,1200.0,55.5628,55.58,55.5628,55.58,1200.0
2016-05-16 12:55:00,64.52,64.55,64.51,64.51,7946.0,55.5886,55.6145,55.58,55.58,7946.0
2016-05-16 13:00:00,64.52,64.57,64.52,64.55,9256.0,55.5886,55.6317,55.5886,55.6145,9256.0
2016-05-16 13:05:00,64.55,64.57,64.54,64.55,4980.0,55.6145,55.6317,55.6059,55.6145,4980.0
2016-05-16 13:10:00,64.55,64.55,64.53,64.54,3764.0,55.6145,55.6145,55.5973,55.6059,3764.0
2016-05-16 13:15:00,64.55,64.58,64.54,64.58,2398.0,55.6145,55.6403,55.6059,55.6403,2398.0
2016-05-16 13:20:00,64.58,64.58,64.55,64.56,5203.0,55.6403,55.6403,55.6145,55.6231,5203.0
2016-05-16 13:25:00,64.56,64.59,64.54,64.59,21105.0,55.6231,55.649,55.6059,55.649,21105.0
2016-05-16 13:30:00,64.59,64.62,64.56,64.57,10547.0,55.649,55.6748,55.6231,55.6317,10547.0
2016-05-16 13:35:00,64.56,64.58,64.55,64.57,7892.0,55.6231,55.6403,55.6145,55.6317,7892.0
2016-05-16 13:40:00,64.56,64.57,64.52,64.53,26722.0,55.6231,55.6317,55.5886,55.5973,26722.0
2016-05-16 13:45:00,64.52,64.58,64.51,64.57,16887.0,55.5886,55.6403,55.58,55.6317,16887.0
2016-05-16 13:50:00,64.57,64.58,64.54,64.56,15799.0,55.6317,55.6403,55.6059,55.6231,15799.0
2016-05-16 13:55:00,64.57,64.59,64.55,64.56,11725.0,55.6317,55.649,55.6145,55.6231,11725.0
2016-05-16 14:00:00,64.57,64.62,64.56,64.62,9400.0,55.6317,55.6748,55.6231,55.6748,9400.0
2016-05-16 14:05:00,64.62,64.67,64.62,64.67,5419.0,55.6748,55.7179,55.6748,55.7179,5419.0
2016-05-16 14:10:00,64.67,64.7,64.66,64.68,12039.0,55.7179,55.7437,55.7093,55.7265,12039.0
2016-05-16 14:15:00,64.69,64.74,64.67,64.72,34477.0,55.7351,55.7782,55.7179,55.761,34477.0
2016-05-16 14:20:00,64.72,64.75,64.72,64.72,17595.0,55.761,55.7868,55.761,55.761,17595.0
2016-05-16 14:25:00,64.72,64.72,64.67,64.7,26751.0,55.761,55.761,55.7179,55.7437,26751.0
2016-05-16 14:30:00,64.7,64.71,64.68,64.7,13354.0,55.7437,55.7523,55.7265,55.7437,13354.0
2016-05-16 14:35:00,64.71,64.72,64.64,64.66,16276.0,55.7523,55.761,55.692,55.7093,16276.0
2016-05-16 14:40:00,64.66,64.68,64.63,64.63,8075.0,55.7093,55.7265,55.6834,55.6834,8075.0
2016-05-16 14:45:00,64.63,64.68,64.63,64.65,4988.0,55.6834,55.7265,55.6834,55.7006,4988.0
2016-05-16 14:50:00,64.64,64.65,64.62,64.63,7743.0,55.692,55.7006,55.6748,55.6834,7743.0
2016-05-16 14:55:00,64.64,64.66,64.62,64.63,9190.0,55.692,55.7093,55.6748,55.6834,9190.0
2016-05-16 15:00:00,64.63,64.66,64.61,64.62,15843.0,55.6834,55.7093,55.6662,55.6748,15843.0
2016-05-16 15:05:00,64.61,64.62,64.59,64.62,12499.0,55.6662,55.6748,55.649,55.6748,12499.0
2016-05-16 15:10:00,64.62,64.62,64.52,64.53,16037.0,55.6748,55.6748,55.5886,55.5973,16037.0
2016-05-16 15:15:00,64.53,64.56,64.53,64.55,10822.0,55.5973,55.6231,55.5973,55.6145,10822.0
2016-05-16 15:20:00,64.56,64.6,64.55,64.58,7958.0,55.6231,55.6576,55.6145,55.6403,7958.0
2016-05-16 15:25:00,64.57,64.57,64.53,64.55,12272.0,55.6317,55.6317,55.5973,55.6145,12272.0
2016-05-16 15:30:00,64.55,64.55,64.43,64.46,26173.0,55.6145,55.6145,55.5111,55.5369,26173.0
2016-05-16 15:35:00,64.46,64.53,64.46,64.52,17867.0,55.5369,55.5973,55.5369,55.5886,17867.0
2016-05-16 15:40:00,64.51,64.51,64.46,64.49,32460.0,55.58,55.58,55.5369,55.5628,32460.0
2016-05-16 15:45:00,64.49,64.51,64.46,64.5,37089.0,55.5628,55.58,55.5369,55.5714,37089.0
2016-05-16 15:50:00,64.5,64.51,64.44,64.45,29248.0,55.5714,55.58,55.5197,55.5283,29248.0
2016-05-16 15:55:00,64.45,64.47,64.42,64.44,76716.0,55.5283,55.5456,55.5025,55.5197,76716.0
2016-05-17 09:30:00,64.44,64.62,64.39,64.62,27583.0,55.5197,55.6748,55.4766,55.6748,27583.0
2016-05-17 09:35:00,64.59,64.66,64.37,64.41,28403.0,55.649,55.7093,55.4594,55.4939,28403.0
2016-05-17 09:40:00,64.4,64.5,64.37,64.48,10347.0,55.4853,55.5714,55.4594,55.5542,10347.0
2016-05-17 09:45:00,64.49,64.57,64.47,64.48,23193.0,55.5628,55.6317,55.5456,55.5542,23193.0
2016-05-17 09:50:00,64.47,64.53,64.38,64.53,19502.0,55.5456,55.5973,55.468,55.5973,19502.0
2016-05-17 09:55:00,64.55,64.57,64.48,64.52,17654.0,55.6145,55.6317,55.5542,55.5886,17654.0
2016-05-17 10:00:00,64.48,64.5,64.43,64.45,43516.0,55.5542,55.5714,55.5111,55.5283,43516.0
2016-05-17 10:05:00,64.45,64.47,64.37,64.38,10272.0,55.5283,55.5456,55.4594,55.468,10272.0
2016-05-17 10:10:00,64.39,64.45,64.37,64.45,10030.0,55.4766,55.5283,55.4594,55.5283,10030.0
2016-05-17 10:15:00,64.44,64.68,64.43,64.68,12249.0,55.5197,55.7265,55.5111,55.7265,12249.0
2016-05-17 10:20:00,64.69,64.71,64.58,64.63,20489.0,55.7351,55.7523,55.6403,55.6834,20489.0
2016-05-17 10:25:00,64.64,64.65,64.59,64.59,12450.0,55.692,55.7006,55.649,55.649,12450.0
2016-05-17 10:30:00,64.58,64.58,64.44,64.47,11125.0,55.6403,55.6403,55.5197,55.5456,11125.0
2016-05-17 10:35:00,64.48,64.48,64.39,64.45,18889.0,55.5542,55.5542,55.4766,55.5283,18889.0
2016-05-17 10:40:00,64.45,64.52,64.43,64.47,12151.0,55.5283,55.5886,55.5111,55.5456,12151.0
2016-05-17 10:45:00,64.45,64.52,64.45,64.51,5676.0,55.5283,55.5886,55.5283,55.58,5676.0
2016-05-17 10:50:00,64.51,64.51,64.34,64.39,39956.0,55.58,55.58,55.4336,55.4766,39956.0
2016-05-17 10:55:00,64.39,64.46,64.35,64.35,12888.0,55.4766,55.5369,55.4422,55.4422,12888.0
2016-05-17 11:00:00,64.35,64.35,64.23,64.24,9205.0,55.4422,55.4422,55.3388,55.3474,9205.0
2016-05-17 11:05:00,64.24,64.24,64.18,64.2,14748.0,55.3474,55.3474,55.2957,55.3129,14748.0
2016-05-17 11:10:00,64.2,64.27,64.18,64.26,16751.0,55.3129,55.3732,55.2957,55.3646,16751.0
2016-05-17 11:15:00,64.26,64.32,64.26,64.28,8059.0,55.3646,55.4163,55.3646,55.3819,8059.0
2016-05-17 11:20:00,64.28,64.31,64.25,64.26,6767.0,55.3819,55.4077,55.356,55.3646,6767.0
2016-05-17 11:25:00,64.26,64.26,64.13,64.16,9710.0,55.3646,55.3646,55.2526,55.2785,9710.0
2016-05-17 11:30:00,64.16,64.25,64.13,64.25,5048.0,55.2785,55.356,55.2526,55.356,5048.0
2016-05-17 11:35:00,64.25,64.26,64.15,64.19,7182.0,55.356,55.3646,55.2699,55.3043,7182.0
2016-05-17 11:40:00,64.19,64.21,64.16,64.2,7295.0,55.3043,55.3216,55.2785,55.3129,7295.0
2016-05-17 11:45:00,64.2,64.32,64.2,64.32,12741.0,55.3129,55.4163,55.3129,55.4163,12741.0
2016-05-17 11:50:00,64.32,64.39,64.32,64.35,8638.0,55.4163,55.4766,55.4163,55.4422,8638.0
2016-05-17 11:55:00,64.34,64.36,64.32,64.32,4862.0,55.4336,55.4508,55.4163,55.4163,4862.0
2016-05-17 12:00:00,64.32,64.35,64.26,64.29,12055.0,55.4163,55.4422,55.3646,55.3905,12055.0
2016-05-17 12:05:00,64.3,64.31,64.23,64.24,7883.0,55.3991,55.4077,55.3388,55.3474,7883.0
2016-05-17 12:10:00,64.25,64.25,64.22,64.23,9168.0,55.356,55.356,55.3302,55.3388,9168.0
2016-05-17 12:15:00,64.23,64.23,64.17,64.19,7372.0,55.3388,55.3388,55.2871,55.3043,7372.0
2016-05-17 12:20:00,64.19,64.19,64.13,64.13,3682.0,55.3043,55.3043,55.2526,55.2526,3682.0
2016-05-17 12:25:00,64.13,64.16,64.12,64.16,3490.0,55.2526,55.2785,55.244,55.2785,3490.0
2016-05-17 12:30:00,64.15,64.15,64.1,64.13,8585.0,55.2699,55.2699,55.2268,55.2526,8585.0
2016-05-17 12:35:00,64.13,64.14,64.09,64.11,6589.0,55.2526,55.2612,55.2182,55.2354,6589.0
2016-05-17 12:40:00,64.11,64.18,64.11,64.18,5818.0,55.2354,55.2957,55.2354,55.2957,5818.0
2016-05-17 12:45:00,64.18,64.18,64.15,64.18,4498.0,55.2957,55.2957,55.2699,55.2957,4498.0
2016-05-17 12:50:00,64.18,64.18,64.1,64.1,3238.0,55.2957,55.2957,55.2268,55.2268,3238.0
2016-05-17 12:55:00,64.09,64.16,64.09,64.16,6006.0,55.2182,55.2785,55.2182,55.2785,6006.0
2016-05-17 13:00:00,64.16,64.16,64.09,64.09,6115.0,55.2785,55.2785,55.2182,55.2182,6115.0
2016-05-17 13:05:00,64.1,64.13,64.1,64.11,6702.0,55.2268,55.2526,55.2268,55.2354,6702.0
2016-05-17 13:10:00,64.11,64.12,64.09,64.12,3743.0,55.2354,55.244,55.2182,55.244,3743.0
2016-05-17 13:15:00,64.12,64.17,64.12,64.17,5648.0,55.244,55.2871,55.244,55.2871,5648.0
2016-05-17 13:20:00,64.18,64.21,64.18,64.2,4599.0,55.2957,55.3216,55.2957,55.3129,4599.0
2016-05-17 13:25:00,64.19,64.23,64.18,64.22,4720.0,55.3043,55.3388,55.2957,55.3302,4720.0
2016-05-17 13:30:00,64.23,64.23,64.14,64.18,25678.0,55.3388,55.3388,55.2612,55.2957,25678.0
2016-05-17 13:35:00,64.17,64.26,64.17,64.26,15761.0,55.2871,55.3646,55.2871,55.3646,15761.0
2016-05-17 13:40:00,64.25,64.28,64.24,64.28,7035.0,55.356,55.3819,55.3474,55.3819,7035.0
2016-05-17 13:45:00,64.28,64.3,64.23,64.23,8712.0,55.3819,55.3991,55.3388,55.3388,8712.0
2016-05-17 13:50:00,64.22,64.24,64.18,64.18,6305.0,55.3302,55.3474,55.2957,55.2957,6305.0
2016-05-17 13:55:00,64.19,64.2,64.05,64.05,12141.0,55.3043,55.3129,55.1837,55.1837,12141.0
2016-05-17 14:00:00,64.05,64.1,64.05,64.07,8833.0,55.1837,55.2268,55.1837,55.2009,8833.0
2016-05-17 14:05:00,64.07,64.1,63.98,64.0,23892.0,55.2009,55.2268,55.1234,55.1406,23892.0
2016-05-17 14:10:00,64.0,64.0,63.97,64.0,10154.0,55.1406,55.1406,55.1148,55.1406,10154.0
2016-05-17 14:15:00,64.01,64.02,63.91,63.93,9840.0,55.1492,55.1579,55.0631,55.0803,9840.0
2016-05-17 14:20:00,63.93,63.94,63.85,63.89,9323.0,55.0803,55.0889,55.0114,55.0459,9323.0
2016-05-17 14:25:00,63.89,63.96,63.83,63.93,12662.0,55.0459,55.1062,54.9942,55.0803,12662.0
2016-05-17 14:30:00,63.93,63.93,63.87,63.88,20712.0,55.0803,55.0803,55.0286,55.0372,20712.0
2016-05-17 14:35:00,63.87,63.98,63.87,63.94,14170.0,55.0286,55.1234,55.0286,55.0889,14170.0
2016-05-17 14:40:00,63.95,63.99,63.92,63.97,6447.0,55.0975,55.132,55.0717,55.1148,6447.0
2016-05-17 14:45:00,63.97,64.03,63.97,64.01,8021.0,55.1148,55.1665,55.1148,55.1492,8021.0
2016-05-17 14:50:00,64.0,64.01,63.94,63.95,7611.0,55.1406,55.1492,55.0889,55.0975,7611.0
2016-05-17 14:55:00,63.94,64.04,63.9,64.04,6404.0,55.0889,55.1751,55.0545,55.1751,6404.0
2016-05-17 15:00:00,64.05,64.05,63.96,64.0,10844.0,55.1837,55.1837,55.1062,55.1406,10844.0
2016-05-17 15:05:00,64.01,64.1,64.0,64.06,12095.0,55.1492,55.2268,55.1406,55.1923,12095.0
2016-05-17 15:10:00,64.07,64.07,64.03,64.05,13773.0,55.2009,55.2009,55.1665,55.1837,13773.0
2016-05-17 15:15:00,64.04,64.05,63.94,63.96,15021.0,55.1751,55.1837,55.0889,55.1062,15021.0
2016-05-17 15:20:00,63.96,63.98,63.91,63.96,21060.0,55.1062,55.1234,55.0631,55.1062,21060.0
2016-05-17 15:25:00,63.94,63.94,63.87,63.94,9293.0,55.0889,55.0889,55.0286,55.0889,9293.0
2016-05-17 15:30:00,63.92,63.97,63.91,63.97,15108.0,55.0717,55.1148,55.0631,55.1148,15108.0
2016-05-17 15:35:00,63.97,64.08,63.97,64.07,22925.0,55.1148,55.2096,55.1148,55.2009,22925.0
2016-05-17 15:40:00,64.08,64.08,63.97,64.02,22207.0,55.2096,55.2096,55.1148,55.1579,22207.0
2016-05-17 15:45:00,64.02,64.06,63.99,64.01,57857.0,55.1579,55.1923,55.132,55.1492,57857.0
2016-05-17 15:50:00,64.01,64.05,64.0,64.05,30115.0,55.1492,55.1837,55.1406,55.1837,30115.0
2016-05-17 15:55:00,64.05,64.06,63.99,64.03,101611.0,55.1837,55.1923,55.132,55.1665,101611.0
2016-05-18 09:30:00,63.93,64.07,63.78,63.97,14634.0,55.0803,55.2009,54.9511,55.1148,14634.0
2016-05-18 09:35:00,63.92,64.0,63.92,63.98,7754.0,55.0717,55.1406,55.0717,55.1234,7754.0
2016-05-18 09:40:00,63.99,64.02,63.93,64.02,10436.0,55.132,55.1579,55.0803,55.1579,10436.0
2016-05-18 09:45:00,64.03,64.09,64.02,64.07,8485.0,55.1665,55.2182,55.1579,55.2009,8485.0
2016-05-18 09:50:00,64.08,64.18,64.07,64.16,6267.0,55.2096,55.2957,55.2009,55.2785,6267.0
2016-05-18 09:55:00,64.15,64.22,64.11,64.2,8364.0,55.2699,55.3302,55.2354,55.3129,8364.0
2016-05-18 10:00:00,64.21,64.22,64.1,64.18,9216.0,55.3216,55.3302,55.2268,55.2957,9216.0
2016-05-18 10:05:00,64.18,64.19,64.11,64.17,11189.0,55.2957,55.3043,55.2354,55.2871,11189.0
2016-05-18 10:10:00,64.17,64.33,64.16,64.33,7603.0,55.2871,55.4249,55.2785,55.4249,7603.0
2016-05-18 10:15:00,64.32,64.32,64.29,64.32,5600.0,55.4163,55.4163,55.3905,55.4163,5600.0
2016-05-18 10:20:00,64.32,64.41,64.32,64.41,9091.0,55.4163,55.4939,55.4163,55.4939,9091.0
2016-05-18 10:25:00,64.41,64.44,64.39,64.42,5428.0,55.4939,55.5197,55.4766,55.5025,5428.0
2016-05-18 10:30:00,64.41,64.42,64.38,64.4,7590.0,55.4939,55.5025,55.468,55.4853,7590.0
2016-05-18 10:35:00,64.4,64.4,64.28,64.29,4448.0,55.4853,55.4853,55.3819,55.3905,4448.0
2016-05-18 10:40:00,64.28,64.28,64.23,64.27,4177.0,55.3819,55.3819,55.3388,55.3732,4177.0
2016-05-18 10:45:00,64.29,64.38,64.28,64.37,7412.0,55.3905,55.468,55.3819,55.4594,7412.0
2016-05-18 10:50:00,64.38,64.41,64.27,64.3,13825.0,55.468,55.4939,55.3732,55.3991,13825.0
2016-05-18 10:55:00,64.3,64.3,64.27,64.28,5587.0,55.3991,55.3991,55.3732,55.3819,5587.0
2016-05-18 11:00:00,64.28,64.31,64.25,64.3,7232.0,55.3819,55.4077,55.356,55.3991,7232.0
2016-05-18 11:05:00,64.29,64.33,64.28,64.33,4511.0,55.3905,55.4249,55.3819,55.4249,4511.0
2016-05-18 11:10:00,64.33,64.45,64.3,64.37,40110.0,55.4249,55.5283,55.3991,55.4594,40110.0
2016-05-18 11:15:00,64.37,64.5,64.37,64.46,20045.0,55.4594,55.5714,55.4594,55.5369,20045.0
2016-05-18 11:20:00,64.47,64.56,64.47,64.51,12776.0,55.5456,55.6231,55.5456,55.58,12776.0
2016-05-18 11:25:00,64.5,64.55,64.47,64.52,7192.0,55.5714,55.6145,55.5456,55.5886,7192.0
2016-05-18 11:30:00,64.51,64.52,64.45,64.48,7325.0,55.58,55.5886,55.5283,55.5542,7325.0
2016-05-18 11:35:00,64.47,64.55,64.47,64.51,8221.0,55.5456,55.6145,55.5456,55.58,8221.0
2016-05-18 11:40:00,64.51,64.53,64.47,64.47,6816.0,55.58,55.5973,55.5456,55.5456,6816.0
2016-05-18 11:45:00,64.45,64.48,64.43,64.48,6221.0,55.5283,55.5542,55.5111,55.5542,6221.0
2016-05-18 11:50:00,64.48,64.51,64.41,64.42,5484.0,55.5542,55.58,55.4939,55.5025,5484.0
2016-05-18 11:55:00,64.42,64.46,64.38,64.4,10492.0,55.5025,55.5369,55.468,55.4853,10492.0
2016-05-18 12:00:00,64.39,64.39,64.34,64.38,5709.0,55.4766,55.4766,55.4336,55.468,5709.0
2016-05-18 12:05:00,64.38,64.4,64.38,64.39,10831.0,55.468,55.4853,55.468,55.4766,10831.0
2016-05-18 12:10:00,64.4,64.42,64.38,64.42,6800.0,55.4853,55.5025,55.468,55.5025,6800.0
2016-05-18 12:15:00,64.42,64.44,64.42,64.44,3117.0,55.5025,55.5197,55.5025,55.5197,3117.0
2016-05-18 12:20:00,64.44,64.51,64.43,64.51,4970.0,55.5197,55.58,55.5111,55.58,4970.0
2016-05-18 12:25:00,64.49,64.49,64.42,64.43,5952.0,55.5628,55.5628,55.5025,55.5111,5952.0
2016-05-18 12:30:00,64.44,64.46,64.43,64.46,5204.0,55.5197,55.5369,55.5111,55.5369,5204.0
2016-05-18 12:35:00,64.47,64.51,64.47,64.5,5215.0,55.5456,55.58,55.5456,55.5714,5215.0
2016-05-18 12:40:00,64.5,64.56,64.5,64.56,6766.0,55.5714,55.6231,55.5714,55.6231,6766.0
2016-05-18 12:45:00,64.55,64.59,64.54,64.57,11740.0,55.6145,55.649,55.6059,55.6317,11740.0
2016-05-18 12:50:00,64.56,64.58,64.52,64.58,9821.0,55.6231,55.6403,55.5886,55.6403,9821.0
2016-05-18 12:55:00,64.57,64.65,64.56,64.65,8210.0,55.6317,55.7006,55.6231,55.7006,8210.0
2016-05-18 13:00:00,64.65,64.7,64.65,64.69,13140.0,55.7006,55.7437,55.7006,55.7351,13140.0
2016-05-18 13:05:00,64.7,64.7,64.67,64.7,8315.0,55.7437,55.7437,55.7179,55.7437,8315.0
2016-05-18 13:10:00,64.7,64.74,64.7,64.72,14194.0,55.7437,55.7782,55.7437,55.761,14194.0
2016-05-18 13:15:00,64.72,64.74,64.7,64.71,5125.0,55.761,55.7782,55.7437,55.7523,5125.0
2016-05-18 13:20:00,64.71,64.76,64.71,64.76,8626.0,55.7523,55.7954,55.7523,55.7954,8626.0
2016-05-18 13:25:00,64.76,64.79,64.76,64.78,4217.0,55.7954,55.8213,55.7954,55.8127,4217.0
2016-05-18 13:30:00,64.79,64.82,64.78,64.8,8960.0,55.8213,55.8471,55.8127,55.8299,8960.0
2016-05-18 13:35:00,64.8,64.81,64.77,64.8,9110.0,55.8299,55.8385,55.804,55.8299,9110.0
2016-05-18 13:40:00,64.8,64.86,64.79,64.82,20011.0,55.8299,55.8816,55.8213,55.8471,20011.0
2016-05-18 13:45:00,64.83,64.84,64.81,64.81,9369.0,55.8557,55.8643,55.8385,55.8385,9369.0
2016-05-18 13:50:00,64.8,64.82,64.72,64.72,12066.0,55.8299,55.8471,55.761,55.761,12066.0
2016-05-18 13:55:00,64.72,64.73,64.63,64.64,6381.0,55.761,55.7696,55.6834,55.692,6381.0
2016-05-18 14:00:00,64.64,64.64,64.41,64.41,33089.0,55.692,55.692,55.4939,55.4939,33089.0
2016-05-18 14:05:00,64.43,64.5,64.26,64.5,18471.0,55.5111,55.5714,55.3646,55.5714,18471.0
2016-05-18 14:10:00,64.5,64.52,64.35,64.37,11249.0,55.5714,55.5886,55.4422,55.4594,11249.0
2016-05-18 14:15:00,64.33,64.42,64.23,64.38,18504.0,55.4249,55.5025,55.3388,55.468,18504.0
2016-05-18 14:20:00,64.38,64.4,64.31,64.38,12582.0,55.468,55.4853,55.4077,55.468,12582.0
2016-05-18 14:25:00,64.38,64.38,64.11,64.15,13904.0,55.468,55.468,55.2354,55.2699,13904.0
2016-05-18 14:30:00,64.11,64.16,64.05,64.16,15655.0,55.2354,55.2785,55.1837,55.2785,15655.0
2016-05-18 14:35:00,64.17,64.22,64.09,64.18,36414.0,55.2871,55.3302,55.2182,55.2957,36414.0
2016-05-18 14:40:00,64.18,64.27,64.15,64.23,15553.0,55.2957,55.3732,55.2699,55.3388,15553.0
2016-05-18 14:45:00,64.24,64.29,64.2,64.29,11657.0,55.3474,55.3905,55.3129,55.3905,11657.0
2016-05-18 14:50:00,64.31,64.42,64.31,64.37,14576.0,55.4077,55.5025,55.4077,55.4594,14576.0
2016-05-18 14:55:00,64.36,64.44,64.34,64.44,13799.0,55.4508,55.5197,55.4336,55.5197,13799.0
2016-05-18 15:00:00,64.45,64.54,64.43,64.51,13826.0,55.5283,55.6059,55.5111,55.58,13826.0
2016-05-18 15:05:00,64.51,64.53,64.45,64.49,13324.0,55.58,55.5973,55.5283,55.5628,13324.0
2016-05-18 15:10:00,64.49,64.5,64.37,64.42,13743.0,55.5628,55.5714,55.4594,55.5025,13743.0
2016-05-18 15:15:00,64.41,64.41,64.33,64.39,15327.0,55.4939,55.4939,55.4249,55.4766,15327.0
2016-05-18 15:20:00,64.38,64.38,64.27,64.29,14183.0,55.468,55.468,55.3732,55.3905,14183.0
2016-05-18 15:25:00,64.29,64.33,64.26,64.27,10702.0,55.3905,55.4249,55.3646,55.3732,10702.0
2016-05-18 15:30:00,64.27,64.35,64.24,64.35,18639.0,55.3732,55.4422,55.3474,55.4422,18639.0
2016-05-18 15:35:00,64.35,64.37,64.23,64.23,18439.0,55.4422,55.4594,55.3388,55.3388,18439.0
2016-05-18 15:40:00,64.23,64.31,64.23,64.28,40536.0,55.3388,55.4077,55.3388,55.3819,40536.0
2016-05-18 15:45:00,64.29,64.35,64.28,64.31,75988.0,55.3905,55.4422,55.3819,55.4077,75988.0
2016-05-18 15:50:00,64.31,64.35,64.28,64.35,35377.0,55.4077,55.4422,55.3819,55.4422,35377.0
2016-05-18 15:55:00,64.35,64.49,64.34,64.49,79076.0,55.4422,55.5628,55.4336,55.5628,79076.0
2016-05-19 09:30:00,64.09,64.1,63.87,63.98,24028.0,55.2182,55.2268,55.0286,55.1234,24028.0
2016-05-19 09:35:00,63.99,64.1,63.96,63.98,12778.0,55.132,55.2268,55.1062,55.1234,12778.0
2016-05-19 09:40:00,63.99,64.05,63.99,64.03,11643.0,55.132,55.1837,55.132,55.1665,11643.0
2016-05-19 09:45:00,64.03,64.08,64.0,64.02,18427.0,55.1665,55.2096,55.1406,55.1579,18427.0
2016-05-19 09:50:00,64.0,64.03,63.92,63.95,36732.0,55.1406,55.1665,55.0717,55.0975,36732.0
2016-05-19 09:55:00,63.95,63.99,63.86,63.86,35704.0,55.0975,55.132,55.02,55.02,35704.0
2016-05-19 10:00:00,63.87,63.96,63.87,63.94,22953.0,55.0286,55.1062,55.0286,55.0889,22953.0
2016-05-19 10:05:00,63.93,64.0,63.91,64.0,11069.0,55.0803,55.1406,55.0631,55.1406,11069.0
2016-05-19 10:10:00,63.99,64.05,63.96,64.0,11465.0,55.132,55.1837,55.1062,55.1406,11465.0
2016-05-19 10:15:00,63.99,64.02,63.96,63.96,14309.0,55.132,55.1579,55.1062,55.1062,14309.0
2016-05-19 10:20:00,63.97,64.0,63.95,63.97,15152.0,55.1148,55.1406,55.0975,55.1148,15152.0
2016-05-19 10:25:00,63.97,64.01,63.94,63.99,7147.0,55.1148,55.1492,55.0889,55.132,7147.0
2016-05-19 10:30:00,63.99,64.03,63.94,64.03,13340.0,55.132,55.1665,55.0889,55.1665,13340.0
2016-05-19 10:35:00,64.03,64.03,63.92,63.93,7801.0,55.1665,55.1665,55.0717,55.0803,7801.0
2016-05-19 10:40:00,63.92,64.04,63.92,64.04,9556.0,55.0717,55.1751,55.0717,55.1751,9556.0
2016-05-19 10:45:00,64.04,64.04,63.95,63.99,7471.0,55.1751,55.1751,55.0975,55.132,7471.0
2016-05-19 10:50:00,63.99,63.99,63.85,63.88,14351.0,55.132,55.132,55.0114,55.0372,14351.0
2016-05-19 10:55:00,63.89,63.92,63.86,63.86,12978.0,55.0459,55.0717,55.02,55.02,12978.0
2016-05-19 11:00:00,63.87,63.92,63.86,63.9,26280.0,55.0286,55.0717,55.02,55.0545,26280.0
2016-05-19 11:05:00,63.9,63.95,63.86,63.94,31871.0,55.0545,55.0975,55.02,55.0889,31871.0
2016-05-19 11:10:00,63.95,63.97,63.91,63.97,35387.0,55.0975,55.1148,55.0631,55.1148,35387.0
2016-05-19 11:15:00,63.98,64.06,63.97,64.06,8812.0,55.1234,55.1923,55.1148,55.1923,8812.0
2016-05-19 11:20:00,64.05,64.05,63.99,64.01,7352.0,55.1837,55.1837,55.132,55.1492,7352.0
2016-05-19 11:25:00,64.01,64.01,63.93,63.96,6728.0,55.1492,55.1492,55.0803,55.1062,6728.0
2016-05-19 11:30:00,63.96,63.96,63.91,63.94,8776.0,55.1062,55.1062,55.0631,55.0889,8776.0
2016-05-19 11:35:00,63.94,63.96,63.93,63.95,8092.0,55.0889,55.1062,55.0803,55.0975,8092.0
2016-05-19 11:40:00,63.95,63.97,63.92,63.95,7509.0,55.0975,55.1148,55.0717,55.0975,7509.0
2016-05-19 11:45:00,63.95,63.98,63.93,63.96,23619.0,55.0975,55.1234,55.0803,55.1062,23619.0
2016-05-19 11:50:00,63.95,63.98,63.93,63.94,5451.0,55.0975,55.1234,55.0803,55.0889,5451.0
2016-05-19 11:55:00,63.93,64.05,63.91,64.05,20954.0,55.0803,55.1837,55.0631,55.1837,20954.0
2016-05-19 12:00:00,64.05,64.05,63.99,64.04,4604.0,55.1837,55.1837,55.132,55.1751,4604.0
2016-05-19 12:05:00,64.03,64.07,64.03,64.06,8800.0,55.1665,55.2009,55.1665,55.1923,8800.0
2016-05-19 12:10:00,64.06,64.12,64.06,64.12,4000.0,55.1923,55.244,55.1923,55.244,4000.0
2016-05-19 12:15:00,64.12,64.13,64.06,64.08,4618.0,55.244,55.2526,55.1923,55.2096,4618.0
2016-05-19 12:20:00,64.08,64.08,64.01,64.01,4625.0,55.2096,55.2096,55.1492,55.1492,4625.0
2016-05-19 12:25:00,64.01,64.02,63.99,64.0,6149.0,55.1492,55.1579,55.132,55.1406,6149.0
2016-05-19 12:30:00,63.99,64.0,63.95,63.96,5705.0,55.132,55.1406,55.0975,55.1062,5705.0
2016-05-19 12:35:00,63.97,63.99,63.95,63.99,6462.0,55.1148,55.132,55.0975,55.132,6462.0
2016-05-19 12:40:00,63.98,64.0,63.94,63.97,17609.0,55.1234,55.1406,55.0889,55.1148,17609.0
2016-05-19 12:45:00,63.97,63.98,63.93,63.94,15587.0,55.1148,55.1234,55.0803,55.0889,15587.0
2016-05-19 12:50:00,63.94,63.96,63.92,63.93,15206.0,55.0889,55.1062,55.0717,55.0803,15206.0
2016-05-19 12:55:00,63.92,63.96,63.88,63.88,35607.0,55.0717,55.1062,55.0372,55.0372,35607.0
2016-05-19 13:00:00,63.89,63.92,63.89,63.92,5696.0,55.0459,55.0717,55.0459,55.0717,5696.0
2016-05-19 13:05:00,63.92,63.96,63.91,63.96,4850.0,55.0717,55.1062,55.0631,55.1062,4850.0
2016-05-19 13:10:00,63.95,64.0,63.91,64.0,4300.0,55.0975,55.1406,55.0631,55.1406,4300.0
2016-05-19 13:15:00,64.0,64.0,63.97,63.99,3150.0,55.1406,55.1406,55.1148,55.132,3150.0
2016-05-19 13:20:00,63.99,63.99,63.96,63.98,2802.0,55.132,55.132,55.1062,55.1234,2802.0
2016-05-19 13:25:00,63.99,64.03,63.99,64.03,3589.0,55.132,55.1665,55.132,55.1665,3589.0
2016-05-19 13:30:00,64.03,64.09,64.03,64.09,5974.0,55.1665,55.2182,55.1665,55.2182,5974.0
2016-05-19 13:35:00,64.09,64.12,64.07,64.07,36249.0,55.2182,55.244,55.2009,55.2009,36249.0
2016-05-19 13:40:00,64.07,64.13,64.06,64.08,18138.0,55.2009,55.2526,55.1923,55.2096,18138.0
2016-05-19 13:45:00,64.08,64.1,64.05,64.07,7935.0,55.2096,55.2268,55.1837,55.2009,7935.0
2016-05-19 13:50:00,64.08,64.1,64.06,64.07,6368.0,55.2096,55.2268,55.1923,55.2009,6368.0
2016-05-19 13:55:00,64.06,64.07,64.04,64.04,8102.0,55.1923,55.2009,55.1751,55.1751,8102.0
2016-05-19 14:00:00,64.05,64.1,64.04,64.07,12458.0,55.1837,55.2268,55.1751,55.2009,12458.0
2016-05-19 14:05:00,64.07,64.09,64.06,64.07,44292.0,55.2009,55.2182,55.1923,55.2009,44292.0
2016-05-19 14:10:00,64.06,64.17,64.06,64.16,36644.0,55.1923,55.2871,55.1923,55.2785,36644.0
2016-05-19 14:15:00,64.15,64.19,64.14,64.19,39613.0,55.2699,55.3043,55.2612,55.3043,39613.0
2016-05-19 14:20:00,64.2,64.2,64.13,64.14,13227.0,55.3129,55.3129,55.2526,55.2612,13227.0
2016-05-19 14:25:00,64.14,64.17,64.13,64.17,12307.0,55.2612,55.2871,55.2526,55.2871,12307.0
2016-05-19 14:30:00,64.16,64.16,64.09,64.09,7585.0,55.2785,55.2785,55.2182,55.2182,7585.0
2016-05-19 14:35:00,64.09,64.1,64.01,64.03,10326.0,55.2182,55.2268,55.1492,55.1665,10326.0
2016-05-19 14:40:00,64.03,64.04,63.99,64.01,6815.0,55.1665,55.1751,55.132,55.1492,6815.0
2016-05-19 14:45:00,64.02,64.02,63.96,63.97,13998.0,55.1579,55.1579,55.1062,55.1148,13998.0
2016-05-19 14:50:00,63.98,63.98,63.96,63.98,6559.0,55.1234,55.1234,55.1062,55.1234,6559.0
2016-05-19 14:55:00,63.99,64.01,63.96,63.96,15075.0,55.132,55.1492,55.1062,55.1062,15075.0
2016-05-19 15:00:00,63.95,64.07,63.95,64.05,18450.0,55.0975,55.2009,55.0975,55.1837,18450.0
2016-05-19 15:05:00,64.05,64.1,64.04,64.1,9297.0,55.1837,55.2268,55.1751,55.2268,9297.0
2016-05-19 15:10:00,64.09,64.11,64.08,64.08,14978.0,55.2182,55.2354,55.2096,55.2096,14978.0
2016-05-19 15:15:00,64.07,64.09,64.03,64.08,30597.0,55.2009,55.2182,55.1665,55.2096,30597.0
2016-05-19 15:20:00,64.09,64.17,64.08,64.12,16962.0,55.2182,55.2871,55.2096,55.244,16962.0
2016-05-19 15:25:00,64.13,64.13,64.06,64.06,11035.0,55.2526,55.2526,55.1923,55.1923,11035.0
2016-05-19 15:30:00,64.06,64.09,64.03,64.05,27501.0,55.1923,55.2182,55.1665,55.1837,27501.0
2016-05-19 15:35:00,64.05,64.12,64.04,64.12,18174.0,55.1837,55.244,55.1751,55.244,18174.0
2016-05-19 15:40:00,64.13,64.16,64.09,64.1,22406.0,55.2526,55.2785,55.2182,55.2268,22406.0
2016-05-19 15:45:00,64.11,64.2,64.11,64.2,20518.0,55.2354,55.3129,55.2354,55.3129,20518.0
2016-05-19 15:50:00,64.2,64.21,64.16,64.19,18964.0,55.3129,55.3216,55.2785,55.3043,18964.0
2016-05-19 15:55:00,64.19,64.22,64.16,64.16,80604.0,55.3043,55.3302,55.2785,55.2785,80604.0
2016-05-20 09:30:00,64.49,64.58,64.36,64.38,145962.0,55.5628,55.6403,55.4508,55.468,145962.0
2016-05-20 09:35:00,64.38,64.53,64.38,64.49,18897.0,55.468,55.5973,55.468,55.5628,18897.0
2016-05-20 09:40:00,64.48,64.49,64.4,64.46,10660.0,55.5542,55.5628,55.4853,55.5369,10660.0
2016-05-20 09:45:00,64.47,64.52,64.4,64.41,17346.0,55.5456,55.5886,55.4853,55.4939,17346.0
2016-05-20 09:50:00,64.42,64.63,64.42,64.5,15836.0,55.5025,55.6834,55.5025,55.5714,15836.0
2016-05-20 09:55:00,64.52,64.59,64.5,64.59,10594.0,55.5886,55.649,55.5714,55.649,10594.0
2016-05-20 10:00:00,64.59,64.62,64.51,64.58,17644.0,55.649,55.6748,55.58,55.6403,17644.0
2016-05-20 10:05:00,64.58,64.59,64.53,64.55,18439.0,55.6403,55.649,55.5973,55.6145,18439.0
2016-05-20 10:10:00,64.56,64.64,64.55,64.62,26530.0,55.6231,55.692,55.6145,55.6748,26530.0
2016-05-20 10:15:00,64.63,64.65,64.61,64.62,7528.0,55.6834,55.7006,55.6662,55.6748,7528.0
2016-05-20 10:20:00,64.61,64.62,64.53,64.56,7780.0,55.6662,55.6748,55.5973,55.6231,7780.0
2016-05-20 10:25:00,64.55,64.6,64.53,64.58,8823.0,55.6145,55.6576,55.5973,55.6403,8823.0
2016-05-20 10:30:00,64.57,64.59,64.56,64.57,4750.0,55.6317,55.649,55.6231,55.6317,4750.0
2016-05-20 10:35:00,64.58,64.61,64.56,64.57,9565.0,55.6403,55.6662,55.6231,55.6317,9565.0
2016-05-20 10:40:00,64.56,64.58,64.54,64.56,9230.0,55.6231,55.6403,55.6059,55.6231,9230.0
2016-05-20 10:45:00,64.56,64.58,64.54,64.56,5381.0,55.6231,55.6403,55.6059,55.6231,5381.0
2016-05-20 10:50:00,64.57,64.57,64.51,64.54,14300.0,55.6317,55.6317,55.58,55.6059,14300.0
2016-05-20 10:55:00,64.53,64.61,64.51,64.61,31720.0,55.5973,55.6662,55.58,55.6662,31720.0
2016-05-20 11:00:00,64.6,64.65,64.58,64.61,14052.0,55.6576,55.7006,55.6403,55.6662,14052.0
2016-05-20 11:05:00,64.61,64.63,64.55,64.59,13358.0,55.6662,55.6834,55.6145,55.649,13358.0
2016-05-20 11:10:00,64.59,64.61,64.58,64.59,9099.0,55.649,55.6662,55.6403,55.649,9099.0
2016-05-20 11:15:00,64.59,64.6,64.58,64.58,8392.0,55.649,55.6576,55.6403,55.6403,8392.0
2016-05-20 11:20:00,64.59,64.61,64.54,64.6,18045.0,55.649,55.6662,55.6059,55.6576,18045.0
2016-05-20 11:25:00,64.61,64.62,64.59,64.62,5475.0,55.6662,55.6748,55.649,55.6748,5475.0
2016-05-20 11:30:00,64.61,64.68,64.61,64.67,8941.0,55.6662,55.7265,55.6662,55.7179,8941.0
2016-05-20 11:35:00,64.67,64.68,64.66,64.66,4900.0,55.7179,55.7265,55.7093,55.7093,4900.0
2016-05-20 11:40:00,64.66,64.68,64.65,64.68,7700.0,55.7093,55.7265,55.7006,55.7265,7700.0
2016-05-20 11:45:00,64.66,64.68,64.61,64.62,7233.0,55.7093,55.7265,55.6662,55.6748,7233.0
2016-05-20 11:50:00,64.63,64.64,64.61,64.61,9791.0,55.6834,55.692,55.6662,55.6662,9791.0
2016-05-20 11:55:00,64.6,64.61,64.57,64.57,4809.0,55.6576,55.6662,55.6317,55.6317,4809.0
2016-05-20 12:00:00,64.57,64.58,64.55,64.55,8655.0,55.6317,55.6403,55.6145,55.6145,8655.0
2016-05-20 12:05:00,64.55,64.58,64.54,64.54,6322.0,55.6145,55.6403,55.6059,55.6059,6322.0
2016-05-20 12:10:00,64.54,64.54,64.51,64.53,8682.0,55.6059,55.6059,55.58,55.5973,8682.0
2016-05-20 12:15:00,64.54,64.54,64.51,64.53,3768.0,55.6059,55.6059,55.58,55.5973,3768.0
2016-05-20 12:20:00,64.54,64.56,64.53,64.55,8036.0,55.6059,55.6231,55.5973,55.6145,8036.0
2016-05-20 12:25:00,64.54,64.54,64.52,64.53,4588.0,55.6059,55.6059,55.5886,55.5973,4588.0
2016-05-20 12:30:00,64.53,64.53,64.48,64.5,9244.0,55.5973,55.5973,55.5542,55.5714,9244.0
2016-05-20 12:35:00,64.5,64.53,64.49,64.52,7800.0,55.5714,55.5973,55.5628,55.5886,7800.0
2016-05-20 12:40:00,64.52,64.54,64.49,64.5,9704.0,55.5886,55.6059,55.5628,55.5714,9704.0
2016-05-20 12:45:00,64.49,64.52,64.49,64.51,6795.0,55.5628,55.5886,55.5628,55.58,6795.0
2016-05-20 12:50:00,64.5,64.5,64.46,64.46,20225.0,55.5714,55.5714,55.5369,55.5369,20225.0
2016-05-20 12:55:00,64.46,64.47,64.43,64.44,19550.0,55.5369,55.5456,55.5111,55.5197,19550.0
2016-05-20 13:00:00,64.44,64.46,64.44,64.45,7585.0,55.5197,55.5369,55.5197,55.5283,7585.0
2016-05-20 13:05:00,64.45,64.46,64.41,64.41,8690.0,55.5283,55.5369,55.4939,55.4939,8690.0
2016-05-20 13:10:00,64.41,64.44,64.39,64.43,7918.0,55.4939,55.5197,55.4766,55.5111,7918.0
2016-05-20 13:15:00,64.43,64.44,64.41,64.44,10737.0,55.5111,55.5197,55.4939,55.5197,10737.0
2016-05-20 13:20:00,64.45,64.46,64.37,64.39,7144.0,55.5283,55.5369,55.4594,55.4766,7144.0
2016-05-20 13:25:00,64.39,64.4,64.34,64.35,7500.0,55.4766,55.4853,55.4336,55.4422,7500.0
2016-05-20 13:30:00,64.35,64.35,64.28,64.3,8482.0,55.4422,55.4422,55.3819,55.3991,8482.0
2016-05-20 13:35:00,64.31,64.31,64.3,64.3,5150.0,55.4077,55.4077,55.3991,55.3991,5150.0
2016-05-20 13:40:00,64.3,64.33,64.29,64.31,7025.0,55.3991,55.4249,55.3905,55.4077,7025.0
2016-05-20 13:45:00,64.31,64.32,64.26,64.29,11817.0,55.4077,55.4163,55.3646,55.3905,11817.0
2016-05-20 13:50:00,64.28,64.31,64.28,64.3,10520.0,55.3819,55.4077,55.3819,55.3991,10520.0
2016-05-20 13:55:00,64.3,64.31,64.28,64.31,6518.0,55.3991,55.4077,55.3819,55.4077,6518.0
2016-05-20 14:00:00,64.32,64.33,64.3,64.32,5591.0,55.4163,55.4249,55.3991,55.4163,5591.0
2016-05-20 14:05:00,64.32,64.33,64.29,64.31,15663.0,55.4163,55.4249,55.3905,55.4077,15663.0
2016-05-20 14:10:00,64.31,64.36,64.31,64.33,9951.0,55.4077,55.4508,55.4077,55.4249,9951.0
2016-05-20 14:15:00,64.33,64.34,64.32,64.33,9213.0,55.4249,55.4336,55.4163,55.4249,9213.0
2016-05-20 14:20:00,64.33,64.4,64.32,64.4,10412.0,55.4249,55.4853,55.4163,55.4853,10412.0
2016-05-20 14:25:00,64.41,64.41,64.38,64.39,7925.0,55.4939,55.4939,55.468,55.4766,7925.0
2016-05-20 14:30:00,64.39,64.39,64.36,64.37,12281.0,55.4766,55.4766,55.4508,55.4594,12281.0
2016-05-20 14:35:00,64.36,64.37,64.33,64.34,10846.0,55.4508,55.4594,55.4249,55.4336,10846.0
2016-05-20 14:40:00,64.34,64.36,64.33,64.35,6730.0,55.4336,55.4508,55.4249,55.4422,6730.0
2016-05-20 14:45:00,64.34,64.38,64.33,64.37,11713.0,55.4336,55.468,55.4249,55.4594,11713.0
2016-05-20 14:50:00,64.36,64.39,64.34,64.37,18264.0,55.4508,55.4766,55.4336,55.4594,18264.0
2016-05-20 14:55:00,64.37,64.38,64.3,64.34,11281.0,55.4594,55.468,55.3991,55.4336,11281.0
2016-05-20 15:00:00,64.34,64.35,64.26,64.26,10420.0,55.4336,55.4422,55.3646,55.3646,10420.0
2016-05-20 15:05:00,64.26,64.26,64.2,64.2,12376.0,55.3646,55.3646,55.3129,55.3129,12376.0
2016-05-20 15:10:00,64.2,64.27,64.2,64.26,13351.0,55.3129,55.3732,55.3129,55.3646,13351.0
2016-05-20 15:15:00,64.26,64.27,64.2,64.2,20771.0,55.3646,55.3732,55.3129,55.3129,20771.0
2016-05-20 15:20:00,64.2,64.2,64.15,64.15,20902.0,55.3129,55.3129,55.2699,55.2699,20902.0
2016-05-20 15:25:00,64.16,64.19,64.14,64.19,31971.0,55.2785,55.3043,55.2612,55.3043,31971.0
2016-05-20 15:30:00,64.19,64.23,64.18,64.19,37709.0,55.3043,55.3388,55.2957,55.3043,37709.0
2016-05-20 15:35:00,64.19,64.22,64.18,64.2,39948.0,55.3043,55.3302,55.2957,55.3129,39948.0
2016-05-20 15:40:00,64.2,64.23,64.17,64.2,43145.0,55.3129,55.3388,55.2871,55.3129,43145.0
2016-05-20 15:45:00,64.19,64.21,64.14,64.14,55011.0,55.3043,55.3216,55.2612,55.2612,55011.0
2016-05-20 15:50:00,64.15,64.21,64.14,64.2,71731.0,55.2699,55.3216,55.2612,55.3129,71731.0
2016-05-20 15:55:00,64.21,64.22,64.13,64.22,250049.0,55.3216,55.3302,55.2526,55.3302,250049.0
2016-05-23 09:30:00,64.1,64.29,64.01,64.25,14548.0,55.2268,55.3905,55.1492,55.356,14548.0
2016-05-23 09:35:00,64.24,64.24,64.08,64.2,8807.0,55.3474,55.3474,55.2096,55.3129,8807.0
2016-05-23 09:40:00,64.21,64.23,64.15,64.16,6918.0,55.3216,55.3388,55.2699,55.2785,6918.0
2016-05-23 09:45:00,64.16,64.22,64.13,64.19,6337.0,55.2785,55.3302,55.2526,55.3043,6337.0
2016-05-23 09:50:00,64.18,64.18,64.08,64.16,9553.0,55.2957,55.2957,55.2096,55.2785,9553.0
2016-05-23 09:55:00,64.15,64.18,64.08,64.12,7308.0,55.2699,55.2957,55.2096,55.244,7308.0
2016-05-23 10:00:00,64.13,64.19,64.11,64.19,7351.0,55.2526,55.3043,55.2354,55.3043,7351.0
2016-05-23 10:05:00,64.18,64.25,64.18,64.21,5397.0,55.2957,55.356,55.2957,55.3216,5397.0
2016-05-23 10:10:00,64.21,64.23,64.18,64.2,5501.0,55.3216,55.3388,55.2957,55.3129,5501.0
2016-05-23 10:15:00,64.2,64.24,64.19,64.21,10134.0,55.3129,55.3474,55.3043,55.3216,10134.0
2016-05-23 10:20:00,64.24,64.31,64.23,64.27,4398.0,55.3474,55.4077,55.3388,55.3732,4398.0
2016-05-23 10:25:00,64.27,64.29,64.23,64.24,8027.0,55.3732,55.3905,55.3388,55.3474,8027.0
2016-05-23 10:30:00,64.25,64.31,64.24,64.29,14345.0,55.356,55.4077,55.3474,55.3905,14345.0
2016-05-23 10:35:00,64.28,64.36,64.26,64.35,47030.0,55.3819,55.4508,55.3646,55.4422,47030.0
2016-05-23 10:40:00,64.36,64.38,64.28,64.29,39454.0,55.4508,55.468,55.3819,55.3905,39454.0
2016-05-23 10:45:00,64.29,64.34,64.29,64.34,12068.0,55.3905,55.4336,55.3905,55.4336,12068.0
2016-05-23 10:50:00,64.33,64.39,64.32,64.38,8919.0,55.4249,55.4766,55.4163,55.468,8919.0
2016-05-23 10:55:00,64.38,64.39,64.32,64.36,11003.0,55.468,55.4766,55.4163,55.4508,11003.0
2016-05-23 11:00:00,64.35,64.39,64.29,64.39,8830.0,55.4422,55.4766,55.3905,55.4766,8830.0
2016-05-23 11:05:00,64.39,64.48,64.39,64.48,19338.0,55.4766,55.5542,55.4766,55.5542,19338.0
2016-05-23 11:10:00,64.48,64.54,64.48,64.5,19279.0,55.5542,55.6059,55.5542,55.5714,19279.0
2016-05-23 11:15:00,64.51,64.53,64.49,64.49,15022.0,55.58,55.5973,55.5628,55.5628,15022.0
2016-05-23 11:20:00,64.5,64.52,64.46,64.47,14951.0,55.5714,55.5886,55.5369,55.5456,14951.0
2016-05-23 11:25:00,64.47,64.49,64.43,64.48,16697.0,55.5456,55.5628,55.5111,55.5542,16697.0
2016-05-23 11:30:00,64.49,64.5,64.36,64.36,14409.0,55.5628,55.5714,55.4508,55.4508,14409.0
2016-05-23 11:35:00,64.36,64.36,64.32,64.34,6195.0,55.4508,55.4508,55.4163,55.4336,6195.0
2016-05-23 11:40:00,64.35,64.42,64.34,64.41,10786.0,55.4422,55.5025,55.4336,55.4939,10786.0
2016-05-23 11:45:00,64.4,64.41,64.38,64.4,7726.0,55.4853,55.4939,55.468,55.4853,7726.0
2016-05-23 11:50:00,64.39,64.39,64.35,64.38,4962.0,55.4766,55.4766,55.4422,55.468,4962.0
2016-05-23 11:55:00,64.38,64.4,64.36,64.37,4535.0,55.468,55.4853,55.4508,55.4594,4535.0
2016-05-23 12:00:00,64.36,64.39,64.35,64.38,8133.0,55.4508,55.4766,55.4422,55.468,8133.0
2016-05-23 12:05:00,64.37,64.4,64.36,64.36,5590.0,55.4594,55.4853,55.4508,55.4508,5590.0
2016-05-23 12:10:00,64.36,64.4,64.36,64.39,7643.0,55.4508,55.4853,55.4508,55.4766,7643.0
2016-05-23 12:15:00,64.39,64.43,64.39,64.41,5465.0,55.4766,55.5111,55.4766,55.4939,5465.0
2016-05-23 12:20:00,64.41,64.45,64.4,64.45,4680.0,55.4939,55.5283,55.4853,55.5283,4680.0
2016-05-23 12:25:00,64.45,64.47,64.43,64.45,8799.0,55.5283,55.5456,55.5111,55.5283,8799.0
2016-05-23 12:30:00,64.46,64.46,64.44,64.45,7852.0,55.5369,55.5369,55.5197,55.5283,7852.0
2016-05-23 12:35:00,64.44,64.45,64.39,64.4,5223.0,55.5197,55.5283,55.4766,55.4853,5223.0
2016-05-23 12:40:00,64.4,64.44,64.39,64.43,7428.0,55.4853,55.5197,55.4766,55.5111,7428.0
2016-05-23 12:45:00,64.43,64.43,64.39,64.4,5984.0,55.5111,55.5111,55.4766,55.4853,5984.0
2016-05-23 12:50:00,64.4,64.41,64.39,64.4,6403.0,55.4853,55.4939,55.4766,55.4853,6403.0
2016-05-23 12:55:00,64.41,64.45,64.4,64.45,11184.0,55.4939,55.5283,55.4853,55.5283,11184.0
2016-05-23 13:00:00,64.44,64.51,64.44,64.49,12148.0,55.5197,55.58,55.5197,55.5628,12148.0
2016-05-23 13:05:00,64.5,64.5,64.47,64.48,14641.0,55.5714,55.5714,55.5456,55.5542,14641.0
2016-05-23 13:10:00,64.48,64.51,64.47,64.51,6023.0,55.5542,55.58,55.5456,55.58,6023.0
2016-05-23 13:15:00,64.51,64.53,64.49,64.49,10691.0,55.58,55.5973,55.5628,55.5628,10691.0
2016-05-23 13:20:00,64.49,64.52,64.49,64.49,14847.0,55.5628,55.5886,55.5628,55.5628,14847.0
2016-05-23 13:25:00,64.49,64.54,64.48,64.52,16461.0,55.5628,55.6059,55.5542,55.5886,16461.0
2016-05-23 13:30:00,64.52,64.55,64.52,64.54,8947.0,55.5886,55.6145,55.5886,55.6059,8947.0
2016-05-23 13:35:00,64.54,64.55,64.5,64.55,16518.0,55.6059,55.6145,55.5714,55.6145,16518.0
2016-05-23 13:40:00,64.55,64.57,64.5,64.52,24455.0,55.6145,55.6317,55.5714,55.5886,24455.0
2016-05-23 13:45:00,64.53,64.57,64.52,64.56,18879.0,55.5973,55.6317,55.5886,55.6231,18879.0
2016-05-23 13:50:00,64.56,64.59,64.55,64.58,20626.0,55.6231,55.649,55.6145,55.6403,20626.0
2016-05-23 13:55:00,64.58,64.59,64.55,64.56,12190.0,55.6403,55.649,55.6145,55.6231,12190.0
2016-05-23 14:00:00,64.56,64.56,64.54,64.56,4019.0,55.6231,55.6231,55.6059,55.6231,4019.0
2016-05-23 14:05:00,64.57,64.57,64.55,64.55,3443.0,55.6317,55.6317,55.6145,55.6145,3443.0
2016-05-23 14:10:00,64.55,64.55,64.53,64.54,5646.0,55.6145,55.6145,55.5973,55.6059,5646.0
2016-05-23 14:15:00,64.54,64.58,64.54,64.56,9370.0,55.6059,55.6403,55.6059,55.6231,9370.0
2016-05-23 14:20:00,64.56,64.56,64.54,64.55,8195.0,55.6231,55.6231,55.6059,55.6145,8195.0
2016-05-23 14:25:00,64.54,64.59,64.54,64.57,21342.0,55.6059,55.649,55.6059,55.6317,21342.0
2016-05-23 14:30:00,64.58,64.58,64.55,64.56,12355.0,55.6403,55.6403,55.6145,55.6231,12355.0
2016-05-23 14:35:00,64.56,64.59,64.55,64.58,17285.0,55.6231,55.649,55.6145,55.6403,17285.0
2016-05-23 14:40:00,64.58,64.58,64.56,64.58,7651.0,55.6403,55.6403,55.6231,55.6403,7651.0
2016-05-23 14:45:00,64.57,64.59,64.56,64.57,9722.0,55.6317,55.649,55.6231,55.6317,9722.0
2016-05-23 14:50:00,64.57,64.59,64.56,64.58,15161.0,55.6317,55.649,55.6231,55.6403,15161.0
2016-05-23 14:55:00,64.58,64.61,64.58,64.6,13531.0,55.6403,55.6662,55.6403,55.6576,13531.0
2016-05-23 15:00:00,64.61,64.63,64.59,64.59,12549.0,55.6662,55.6834,55.649,55.649,12549.0
2016-05-23 15:05:00,64.59,64.59,64.57,64.59,10199.0,55.649,55.649,55.6317,55.649,10199.0
2016-05-23 15:10:00,64.58,64.6,64.58,64.6,26607.0,55.6403,55.6576,55.6403,55.6576,26607.0
2016-05-23 15:15:00,64.59,64.6,64.54,64.54,11552.0,55.649,55.6576,55.6059,55.6059,11552.0
2016-05-23 15:20:00,64.54,64.54,64.51,64.53,16035.0,55.6059,55.6059,55.58,55.5973,16035.0
2016-05-23 15:25:00,64.52,64.56,64.52,64.55,15839.0,55.5886,55.6231,55.5886,55.6145,15839.0
2016-05-23 15:30:00,64.55,64.58,64.53,64.56,17970.0,55.6145,55.6403,55.5973,55.6231,17970.0
2016-05-23 15:35:00,64.56,64.57,64.5,64.53,14091.0,55.6231,55.6317,55.5714,55.5973,14091.0
2016-05-23 15:40:00,64.53,64.54,64.51,64.53,19677.0,55.5973,55.6059,55.58,55.5973,19677.0
2016-05-23 15:45:00,64.52,64.55,64.49,64.55,35220.0,55.5886,55.6145,55.5628,55.6145,35220.0
2016-05-23 15:50:00,64.54,64.54,64.47,64.48,58043.0,55.6059,55.6059,55.5456,55.5542,58043.0
2016-05-23 15:55:00,64.48,64.49,64.42,64.48,167431.0,55.5542,55.5628,55.5025,55.5542,167431.0
2016-05-24 09:30:00,64.65,64.87,64.36,64.87,37219.0,55.7006,55.8902,55.4508,55.8902,37219.0
2016-05-24 09:35:00,64.8,65.16,64.8,65.12,57828.0,55.8299,56.14,55.8299,56.1056,57828.0
2016-05-24 09:40:00,65.14,65.22,65.07,65.19,42996.0,56.1228,56.1917,56.0625,56.1659,42996.0
2016-05-24 09:45:00,65.18,65.44,65.16,65.36,30604.0,56.1573,56.3813,56.14,56.3124,30604.0
2016-05-24 09:50:00,65.37,65.46,65.29,65.46,18570.0,56.321,56.3985,56.2521,56.3985,18570.0
2016-05-24 09:55:00,65.46,65.59,65.45,65.45,28838.0,56.3985,56.5105,56.3899,56.3899,28838.0
2016-05-24 10:00:00,65.47,65.56,65.44,65.51,20874.0,56.4071,56.4847,56.3813,56.4416,20874.0
2016-05-24 10:05:00,65.51,65.51,65.41,65.43,16742.0,56.4416,56.4416,56.3554,56.3727,16742.0
2016-05-24 10:10:00,65.43,65.44,65.27,65.33,14019.0,56.3727,56.3813,56.2348,56.2865,14019.0
2016-05-24 10:15:00,65.32,65.33,65.27,65.28,14636.0,56.2779,56.2865,56.2348,56.2434,14636.0
2016-05-24 10:20:00,65.29,65.38,65.29,65.36,21511.0,56.2521,56.3296,56.2521,56.3124,21511.0
2016-05-24 10:25:00,65.36,65.39,65.31,65.34,16660.0,56.3124,56.3382,56.2693,56.2951,16660.0
2016-05-24 10:30:00,65.34,65.47,65.33,65.47,26816.0,56.2951,56.4071,56.2865,56.4071,26816.0
2016-05-24 10:35:00,65.47,65.56,65.46,65.54,43184.0,56.4071,56.4847,56.3985,56.4674,43184.0
2016-05-24 10:40:00,65.54,65.55,65.47,65.48,14474.0,56.4674,56.4761,56.4071,56.4158,14474.0
2016-05-24 10:45:00,65.48,65.56,65.46,65.55,25438.0,56.4158,56.4847,56.3985,56.4761,25438.0
2016-05-24 10:50:00,65.56,65.58,65.53,65.54,16990.0,56.4847,56.5019,56.4588,56.4674,16990.0
2016-05-24 10:55:00,65.54,65.57,65.5,65.57,15666.0,56.4674,56.4933,56.433,56.4933,15666.0
2016-05-24 11:00:00,65.59,65.59,65.55,65.57,13534.0,56.5105,56.5105,56.4761,56.4933,13534.0
2016-05-24 11:05:00,65.56,65.57,65.45,65.45,25428.0,56.4847,56.4933,56.3899,56.3899,25428.0
2016-05-24 11:10:00,65.44,65.47,65.41,65.41,9012.0,56.3813,56.4071,56.3554,56.3554,9012.0
2016-05-24 11:15:00,65.4,65.46,65.39,65.41,10154.0,56.3468,56.3985,56.3382,56.3554,10154.0
2016-05-24 11:20:00,65.41,65.43,65.37,65.39,18024.0,56.3554,56.3727,56.321,56.3382,18024.0
2016-05-24 11:25:00,65.39,65.41,65.35,65.35,9437.0,56.3382,56.3554,56.3037,56.3037,9437.0
2016-05-24 11:30:00,65.35,65.36,65.32,65.35,132859.0,56.3037,56.3124,56.2779,56.3037,132859.0
2016-05-24 11:35:00,65.35,65.43,65.34,65.43,18547.0,56.3037,56.3727,56.2951,56.3727,18547.0
2016-05-24 11:40:00,65.43,65.51,65.43,65.47,15735.0,56.3727,56.4416,56.3727,56.4071,15735.0
2016-05-24 11:45:00,65.48,65.51,65.47,65.47,8196.0,56.4158,56.4416,56.4071,56.4071,8196.0
2016-05-24 11:50:00,65.46,65.48,65.43,65.48,6031.0,56.3985,56.4158,56.3727,56.4158,6031.0
2016-05-24 11:55:00,65.48,65.48,65.46,65.47,4327.0,56.4158,56.4158,56.3985,56.4071,4327.0
2016-05-24 12:00:00,65.48,65.49,65.45,65.46,14668.0,56.4158,56.4244,56.3899,56.3985,14668.0
2016-05-24 12:05:00,65.46,65.47,65.43,65.45,6765.0,56.3985,56.4071,56.3727,56.3899,6765.0
2016-05-24 12:10:00,65.46,65.47,65.42,65.43,9954.0,56.3985,56.4071,56.3641,56.3727,9954.0
2016-05-24 12:15:00,65.42,65.44,65.4,65.44,10256.0,56.3641,56.3813,56.3468,56.3813,10256.0
2016-05-24 12:20:00,65.44,65.54,65.44,65.5,61439.0,56.3813,56.4674,56.3813,56.433,61439.0
2016-05-24 12:25:00,65.5,65.51,65.49,65.49,9600.0,56.433,56.4416,56.4244,56.4244,9600.0
2016-05-24 12:30:00,65.49,65.5,65.37,65.37,63263.0,56.4244,56.433,56.321,56.321,63263.0
2016-05-24 12:35:00,65.38,65.47,65.37,65.46,101234.0,56.3296,56.4071,56.321,56.3985,101234.0
2016-05-24 12:40:00,65.47,65.48,65.45,65.47,17404.0,56.4071,56.4158,56.3899,56.4071,17404.0
2016-05-24 12:45:00,65.47,65.48,65.4,65.41,14665.0,56.4071,56.4158,56.3468,56.3554,14665.0
2016-05-24 12:50:00,65.4,65.47,65.4,65.44,22429.0,56.3468,56.4071,56.3468,56.3813,22429.0
2016-05-24 12:55:00,65.44,65.47,65.44,65.47,11445.0,56.3813,56.4071,56.3813,56.4071,11445.0
2016-05-24 13:00:00,65.47,65.51,65.46,65.5,28773.0,56.4071,56.4416,56.3985,56.433,28773.0
2016-05-24 13:05:00,65.5,65.53,65.44,65.48,68363.0,56.433,56.4588,56.3813,56.4158,68363.0
2016-05-24 13:10:00,65.48,65.49,65.44,65.44,17616.0,56.4158,56.4244,56.3813,56.3813,17616.0
2016-05-24 13:15:00,65.44,65.45,65.43,65.43,10913.0,56.3813,56.3899,56.3727,56.3727,10913.0
2016-05-24 13:20:00,65.43,65.44,65.41,65.41,13809.0,56.3727,56.3813,56.3554,56.3554,13809.0
2016-05-24 13:25:00,65.41,65.42,65.37,65.38,13849.0,56.3554,56.3641,56.321,56.3296,13849.0
2016-05-24 13:30:00,65.39,65.41,65.38,65.39,10700.0,56.3382,56.3554,56.3296,56.3382,10700.0
2016-05-24 13:35:00,65.39,65.41,65.38,65.39,8804.0,56.3382,56.3554,56.3296,56.3382,8804.0
2016-05-24 13:40:00,65.39,65.41,65.36,65.38,20696.0,56.3382,56.3554,56.3124,56.3296,20696.0
2016-05-24 13:45:00,65.39,65.46,65.39,65.44,22272.0,56.3382,56.3985,56.3382,56.3813,22272.0
2016-05-24 13:50:00,65.45,65.45,65.4,65.4,14253.0,56.3899,56.3899,56.3468,56.3468,14253.0
2016-05-24 13:55:00,65.39,65.4,65.37,65.38,7725.0,56.3382,56.3468,56.321,56.3296,7725.0
2016-05-24 14:00:00,65.39,65.39,65.34,65.36,8833.0,56.3382,56.3382,56.2951,56.3124,8833.0
2016-05-24 14:05:00,65.36,65.43,65.36,65.4,15945.0,56.3124,56.3727,56.3124,56.3468,15945.0
2016-05-24 14:10:00,65.41,65.46,65.41,65.43,20465.0,56.3554,56.3985,56.3554,56.3727,20465.0
2016-05-24 14:15:00,65.43,65.47,65.43,65.46,13726.0,56.3727,56.4071,56.3727,56.3985,13726.0
2016-05-24 14:20:00,65.46,65.47,65.43,65.43,15442.0,56.3985,56.4071,56.3727,56.3727,15442.0
2016-05-24 14:25:00,65.44,65.45,65.38,65.41,16105.0,56.3813,56.3899,56.3296,56.3554,16105.0
2016-05-24 14:30:00,65.41,65.42,65.38,65.4,14222.0,56.3554,56.3641,56.3296,56.3468,14222.0
2016-05-24 14:35:00,65.4,65.42,65.37,65.42,23675.0,56.3468,56.3641,56.321,56.3641,23675.0
2016-05-24 14:40:00,65.42,65.44,65.4,65.41,8101.0,56.3641,56.3813,56.3468,56.3554,8101.0
2016-05-24 14:45:00,65.4,65.44,65.38,65.44,6502.0,56.3468,56.3813,56.3296,56.3813,6502.0
2016-05-24 14:50:00,65.45,65.49,65.43,65.45,23578.0,56.3899,56.4244,56.3727,56.3899,23578.0
2016-05-24 14:55:00,65.45,65.52,65.45,65.49,12487.0,56.3899,56.4502,56.3899,56.4244,12487.0
2016-05-24 15:00:00,65.49,65.51,65.46,65.48,27025.0,56.4244,56.4416,56.3985,56.4158,27025.0
2016-05-24 15:05:00,65.48,65.49,65.44,65.49,21298.0,56.4158,56.4244,56.3813,56.4244,21298.0
2016-05-24 15:10:00,65.49,65.5,65.48,65.5,16612.0,56.4244,56.433,56.4158,56.433,16612.0
2016-05-24 15:15:00,65.5,65.51,65.48,65.5,23855.0,56.433,56.4416,56.4158,56.433,23855.0
2016-05-24 15:20:00,65.49,65.55,65.48,65.54,23173.0,56.4244,56.4761,56.4158,56.4674,23173.0
2016-05-24 15:25:00,65.55,65.55,65.48,65.53,44665.0,56.4761,56.4761,56.4158,56.4588,44665.0
2016-05-24 15:30:00,65.53,65.54,65.47,65.49,21241.0,56.4588,56.4674,56.4071,56.4244,21241.0
2016-05-24 15:35:00,65.49,65.51,65.48,65.51,31279.0,56.4244,56.4416,56.4158,56.4416,31279.0
2016-05-24 15:40:00,65.51,65.54,65.5,65.53,57244.0,56.4416,56.4674,56.433,56.4588,57244.0
2016-05-24 15:45:00,65.53,65.55,65.49,65.5,36147.0,56.4588,56.4761,56.4244,56.433,36147.0
2016-05-24 15:50:00,65.49,65.54,65.49,65.53,46473.0,56.4244,56.4674,56.4244,56.4588,46473.0
2016-05-24 15:55:00,65.53,65.56,65.52,65.53,120897.0,56.4588,56.4847,56.4502,56.4588,120897.0
2016-05-25 09:30:00,65.61,65.86,65.52,65.83,33147.0,56.5278,56.7431,56.4502,56.7173,33147.0
2016-05-25 09:35:00,65.84,65.95,65.76,65.77,25401.0,56.7259,56.8207,56.657,56.6656,25401.0
2016-05-25 09:40:00,65.76,65.83,65.73,65.83,20198.0,56.657,56.7173,56.6311,56.7173,20198.0
2016-05-25 09:45:00,65.83,65.88,65.67,65.71,19238.0,56.7173,56.7604,56.5795,56.6139,19238.0
2016-05-25 09:50:00,65.73,65.84,65.73,65.8,12118.0,56.6311,56.7259,56.6311,56.6915,12118.0
2016-05-25 09:55:00,65.8,65.85,65.78,65.83,13622.0,56.6915,56.7345,56.6742,56.7173,13622.0
2016-05-25 10:00:00,65.84,65.94,65.83,65.93,24265.0,56.7259,56.8121,56.7173,56.8035,24265.0
2016-05-25 10:05:00,65.93,65.98,65.92,65.96,11570.0,56.8035,56.8465,56.7948,56.8293,11570.0
2016-05-25 10:10:00,65.96,66.02,65.95,65.97,31752.0,56.8293,56.881,56.8207,56.8379,31752.0
2016-05-25 10:15:00,65.97,66.03,65.96,66.02,10796.0,56.8379,56.8896,56.8293,56.881,10796.0
2016-05-25 10:20:00,66.01,66.09,65.99,66.07,32525.0,56.8724,56.9413,56.8552,56.9241,32525.0
2016-05-25 10:25:00,66.07,66.08,65.9,65.9,18138.0,56.9241,56.9327,56.7776,56.7776,18138.0
2016-05-25 10:30:00,65.9,65.93,65.85,65.9,13677.0,56.7776,56.8035,56.7345,56.7776,13677.0
2016-05-25 10:35:00,65.89,65.9,65.83,65.84,12780.0,56.769,56.7776,56.7173,56.7259,12780.0
2016-05-25 10:40:00,65.82,65.83,65.75,65.75,10596.0,56.7087,56.7173,56.6484,56.6484,10596.0
2016-05-25 10:45:00,65.76,65.76,65.68,65.73,16848.0,56.657,56.657,56.5881,56.6311,16848.0
2016-05-25 10:50:00,65.75,65.75,65.7,65.74,12968.0,56.6484,56.6484,56.6053,56.6398,12968.0
2016-05-25 10:55:00,65.74,65.76,65.68,65.7,29789.0,56.6398,56.657,56.5881,56.6053,29789.0
2016-05-25 11:00:00,65.71,65.72,65.67,65.72,13608.0,56.6139,56.6225,56.5795,56.6225,13608.0
2016-05-25 11:05:00,65.73,65.75,65.65,65.66,13298.0,56.6311,56.6484,56.5622,56.5708,13298.0
2016-05-25 11:10:00,65.67,65.67,65.54,65.54,37362.0,56.5795,56.5795,56.4674,56.4674,37362.0
2016-05-25 11:15:00,65.55,65.58,65.53,65.54,35911.0,56.4761,56.5019,56.4588,56.4674,35911.0
2016-05-25 11:20:00,65.54,65.59,65.53,65.58,45419.0,56.4674,56.5105,56.4588,56.5019,45419.0
2016-05-25 11:25:00,65.58,65.61,65.56,65.61,15968.0,56.5019,56.5278,56.4847,56.5278,15968.0
2016-05-25 11:30:00,65.61,65.65,65.6,65.6,19182.0,56.5278,56.5622,56.5191,56.5191,19182.0
2016-05-25 11:35:00,65.6,65.62,65.59,65.6,10383.0,56.5191,56.5364,56.5105,56.5191,10383.0
2016-05-25 11:40:00,65.59,65.62,65.55,65.55,20514.0,56.5105,56.5364,56.4761,56.4761,20514.0
2016-05-25 11:45:00,65.55,65.56,65.5,65.51,6574.0,56.4761,56.4847,56.433,56.4416,6574.0
2016-05-25 11:50:00,65.51,65.53,65.47,65.53,13928.0,56.4416,56.4588,56.4071,56.4588,13928.0
2016-05-25 11:55:00,65.53,65.53,65.5,65.52,7612.0,56.4588,56.4588,56.433,56.4502,7612.0
2016-05-25 12:00:00,65.52,65.54,65.51,65.52,5685.0,56.4502,56.4674,56.4416,56.4502,5685.0
2016-05-25 12:05:00,65.51,65.53,65.49,65.53,8071.0,56.4416,56.4588,56.4244,56.4588,8071.0
2016-05-25 12:10:00,65.52,65.53,65.47,65.48,15061.0,56.4502,56.4588,56.4071,56.4158,15061.0
2016-05-25 12:15:00,65.48,65.5,65.47,65.47,16116.0,56.4158,56.433,56.4071,56.4071,16116.0
2016-05-25 12:20:00,65.47,65.47,65.41,65.41,12398.0,56.4071,56.4071,56.3554,56.3554,12398.0
2016-05-25 12:25:00,65.41,65.44,65.41,65.42,5665.0,56.3554,56.3813,56.3554,56.3641,5665.0
2016-05-25 12:30:00,65.42,65.45,65.4,65.42,7960.0,56.3641,56.3899,56.3468,56.3641,7960.0
2016-05-25 12:35:00,65.43,65.43,65.37,65.42,8404.0,56.3727,56.3727,56.321,56.3641,8404.0
2016-05-25 12:40:00,65.41,65.42,65.4,65.4,12678.0,56.3554,56.3641,56.3468,56.3468,12678.0
2016-05-25 12:45:00,65.4,65.42,65.4,65.42,3642.0,56.3468,56.3641,56.3468,56.3641,3642.0
2016-05-25 12:50:00,65.41,65.43,65.4,65.41,12571.0,56.3554,56.3727,56.3468,56.3554,12571.0
2016-05-25 12:55:00,65.42,65.42,65.4,65.41,9124.0,56.3641,56.3641,56.3468,56.3554,9124.0
2016-05-25 13:00:00,65.42,65.49,65.42,65.48,19616.0,56.3641,56.4244,56.3641,56.4158,19616.0
2016-05-25 13:05:00,65.49,65.53,65.49,65.5,7822.0,56.4244,56.4588,56.4244,56.433,7822.0
2016-05-25 13:10:00,65.51,65.51,65.48,65.5,17039.0,56.4416,56.4416,56.4158,56.433,17039.0
2016-05-25 13:15:00,65.5,65.53,65.48,65.48,25369.0,56.433,56.4588,56.4158,56.4158,25369.0
2016-05-25 13:20:00,65.49,65.5,65.45,65.5,11844.0,56.4244,56.433,56.3899,56.433,11844.0
2016-05-25 13:25:00,65.5,65.51,65.48,65.5,6255.0,56.433,56.4416,56.4158,56.433,6255.0
2016-05-25 13:30:00,65.51,65.51,65.49,65.5,2998.0,56.4416,56.4416,56.4244,56.433,2998.0
2016-05-25 13:35:00,65.49,65.54,65.49,65.53,17278.0,56.4244,56.4674,56.4244,56.4588,17278.0
2016-05-25 13:40:00,65.54,65.54,65.49,65.5,11140.0,56.4674,56.4674,56.4244,56.433,11140.0
2016-05-25 13:45:00,65.5,65.5,65.46,65.46,5993.0,56.433,56.433,56.3985,56.3985,5993.0
2016-05-25 13:50:00,65.47,65.49,65.46,65.48,7694.0,56.4071,56.4244,56.3985,56.4158,7694.0
2016-05-25 13:55:00,65.49,65.5,65.48,65.5,4559.0,56.4244,56.433,56.4158,56.433,4559.0
2016-05-25 14:00:00,65.5,65.52,65.49,65.49,17641.0,56.433,56.4502,56.4244,56.4244,17641.0
2016-05-25 14:05:00,65.49,65.5,65.46,65.47,7638.0,56.4244,56.433,56.3985,56.4071,7638.0
2016-05-25 14:10:00,65.47,65.51,65.47,65.49,8912.0,56.4071,56.4416,56.4071,56.4244,8912.0
2016-05-25 14:15:00,65.5,65.53,65.5,65.52,9513.0,56.433,56.4588,56.433,56.4502,9513.0
2016-05-25 14:20:00,65.52,65.53,65.51,65.53,6940.0,56.4502,56.4588,56.4416,56.4588,6940.0
2016-05-25 14:25:00,65.53,65.54,65.52,65.54,4119.0,56.4588,56.4674,56.4502,56.4674,4119.0
2016-05-25 14:30:00,65.53,65.55,65.52,65.55,18983.0,56.4588,56.4761,56.4502,56.4761,18983.0
2016-05-25 14:35:00,65.55,65.56,65.51,65.51,15757.0,56.4761,56.4847,56.4416,56.4416,15757.0
2016-05-25 14:40:00,65.51,65.53,65.5,65.53,20944.0,56.4416,56.4588,56.433,56.4588,20944.0
2016-05-25 14:45:00,65.53,65.57,65.48,65.48,36430.0,56.4588,56.4933,56.4158,56.4158,36430.0
2016-05-25 14:50:00,65.47,65.49,65.44,65.47,20829.0,56.4071,56.4244,56.3813,56.4071,20829.0
2016-05-25 14:55:00,65.48,65.49,65.42,65.44,28538.0,56.4158,56.4244,56.3641,56.3813,28538.0
2016-05-25 15:00:00,65.44,65.51,65.44,65.51,23425.0,56.3813,56.4416,56.3813,56.4416,23425.0
2016-05-25 15:05:00,65.51,65.57,65.49,65.57,82472.0,56.4416,56.4933,56.4244,56.4933,82472.0
2016-05-25 15:10:00,65.57,65.58,65.54,65.58,19578.0,56.4933,56.5019,56.4674,56.5019,19578.0
2016-05-25 15:15:00,65.57,65.62,65.57,65.6,25591.0,56.4933,56.5364,56.4933,56.5191,25591.0
2016-05-25 15:20:00,65.6,65.68,65.6,65.66,30213.0,56.5191,56.5881,56.5191,56.5708,30213.0
2016-05-25 15:25:00,65.65,65.79,65.65,65.79,23590.0,56.5622,56.6828,56.5622,56.6828,23590.0
2016-05-25 15:30:00,65.78,65.78,65.73,65.76,29099.0,56.6742,56.6742,56.6311,56.657,29099.0
2016-05-25 15:35:00,65.76,65.77,65.74,65.76,27722.0,56.657,56.6656,56.6398,56.657,27722.0
2016-05-25 15:40:00,65.76,65.76,65.66,65.67,42444.0,56.657,56.657,56.5708,56.5795,42444.0
2016-05-25 15:45:00,65.66,65.66,65.61,65.62,33199.0,56.5708,56.5708,56.5278,56.5364,33199.0
2016-05-25 15:50:00,65.62,65.65,65.61,65.63,44107.0,56.5364,56.5622,56.5278,56.545,44107.0
2016-05-25 15:55:00,65.63,65.69,65.62,65.63,107276.0,56.545,56.5967,56.5364,56.545,107276.0
2016-05-26 09:30:00,65.59,65.63,65.38,65.63,21191.0,56.5105,56.545,56.3296,56.545,21191.0
2016-05-26 09:35:00,65.57,65.58,65.46,65.54,7796.0,56.4933,56.5019,56.3985,56.4674,7796.0
2016-05-26 09:40:00,65.55,65.56,65.49,65.56,7343.0,56.4761,56.4847,56.4244,56.4847,7343.0
2016-05-26 09:45:00,65.55,65.61,65.53,65.57,12145.0,56.4761,56.5278,56.4588,56.4933,12145.0
2016-05-26 09:50:00,65.57,65.58,65.53,65.54,8218.0,56.4933,56.5019,56.4588,56.4674,8218.0
2016-05-26 09:55:00,65.55,65.56,65.47,65.49,13220.0,56.4761,56.4847,56.4071,56.4244,13220.0
2016-05-26 10:00:00,65.49,65.6,65.49,65.5,21690.0,56.4244,56.5191,56.4244,56.433,21690.0
2016-05-26 10:05:00,65.5,65.53,65.47,65.52,6794.0,56.433,56.4588,56.4071,56.4502,6794.0
2016-05-26 10:10:00,65.52,65.54,65.5,65.53,11561.0,56.4502,56.4674,56.433,56.4588,11561.0
2016-05-26 10:15:00,65.53,65.59,65.51,65.59,4465.0,56.4588,56.5105,56.4416,56.5105,4465.0
2016-05-26 10:20:00,65.59,65.6,65.54,65.54,4600.0,56.5105,56.5191,56.4674,56.4674,4600.0
2016-05-26 10:25:00,65.54,65.56,65.5,65.54,3798.0,56.4674,56.4847,56.433,56.4674,3798.0
2016-05-26 10:30:00,65.55,65.65,65.55,65.6,5819.0,56.4761,56.5622,56.4761,56.5191,5819.0
2016-05-26 10:35:00,65.6,65.65,65.55,65.63,5751.0,56.5191,56.5622,56.4761,56.545,5751.0
2016-05-26 10:40:00,65.64,65.67,65.64,65.67,5474.0,56.5536,56.5795,56.5536,56.5795,5474.0
2016-05-26 10:45:00,65.67,65.68,65.6,65.6,15780.0,56.5795,56.5881,56.5191,56.5191,15780.0
2016-05-26 10:50:00,65.59,65.62,65.51,65.54,21195.0,56.5105,56.5364,56.4416,56.4674,21195.0
2016-05-26 10:55:00,65.53,65.54,65.51,65.53,5316.0,56.4588,56.4674,56.4416,56.4588,5316.0
2016-05-26 11:00:00,65.53,65.56,65.52,65.55,4758.0,56.4588,56.4847,56.4502,56.4761,4758.0
2016-05-26 11:05:00,65.55,65.59,65.48,65.58,11538.0,56.4761,56.5105,56.4158,56.5019,11538.0
2016-05-26 11:10:00,65.59,65.65,65.59,65.64,12903.0,56.5105,56.5622,56.5105,56.5536,12903.0
2016-05-26 11:15:00,65.63,65.64,65.6,65.62,11832.0,56.545,56.5536,56.5191,56.5364,11832.0
2016-05-26 11:20:00,65.61,65.67,65.57,65.67,9806.0,56.5278,56.5795,56.4933,56.5795,9806.0
2016-05-26 11:25:00,65.66,65.67,65.63,65.66,13734.0,56.5708,56.5795,56.545,56.5708,13734.0
2016-05-26 11:30:00,65.66,65.67,65.63,65.66,15815.0,56.5708,56.5795,56.545,56.5708,15815.0
2016-05-26 11:35:00,65.66,65.67,65.63,65.66,6307.0,56.5708,56.5795,56.545,56.5708,6307.0
2016-05-26 11:40:00,65.67,65.67,65.63,65.67,3700.0,56.5795,56.5795,56.545,56.5795,3700.0
2016-05-26 11:45:00,65.68,65.69,65.65,65.65,5696.0,56.5881,56.5967,56.5622,56.5622,5696.0
2016-05-26 11:50:00,65.64,65.64,65.61,65.62,3532.0,56.5536,56.5536,56.5278,56.5364,3532.0
2016-05-26 11:55:00,65.62,65.64,65.61,65.63,7088.0,56.5364,56.5536,56.5278,56.545,7088.0
2016-05-26 12:00:00,65.62,65.64,65.61,65.63,4656.0,56.5364,56.5536,56.5278,56.545,4656.0
2016-05-26 12:05:00,65.64,65.69,65.63,65.66,5394.0,56.5536,56.5967,56.545,56.5708,5394.0
2016-05-26 12:10:00,65.67,65.68,65.64,65.66,10209.0,56.5795,56.5881,56.5536,56.5708,10209.0
2016-05-26 12:15:00,65.66,65.66,65.59,65.6,6749.0,56.5708,56.5708,56.5105,56.5191,6749.0
2016-05-26 12:20:00,65.59,65.59,65.56,65.58,6912.0,56.5105,56.5105,56.4847,56.5019,6912.0
2016-05-26 12:25:00,65.59,65.59,65.54,65.56,6541.0,56.5105,56.5105,56.4674,56.4847,6541.0
2016-05-26 12:30:00,65.55,65.55,65.53,65.53,4570.0,56.4761,56.4761,56.4588,56.4588,4570.0
2016-05-26 12:35:00,65.53,65.56,65.52,65.56,6046.0,56.4588,56.4847,56.4502,56.4847,6046.0
2016-05-26 12:40:00,65.56,65.57,65.51,65.52,8451.0,56.4847,56.4933,56.4416,56.4502,8451.0
2016-05-26 12:45:00,65.51,65.51,65.49,65.5,4999.0,56.4416,56.4416,56.4244,56.433,4999.0
2016-05-26 12:50:00,65.5,65.5,65.48,65.49,6640.0,56.433,56.433,56.4158,56.4244,6640.0
2016-05-26 12:55:00,65.49,65.5,65.48,65.49,2902.0,56.4244,56.433,56.4158,56.4244,2902.0
2016-05-26 13:00:00,65.49,65.53,65.49,65.51,7789.0,56.4244,56.4588,56.4244,56.4416,7789.0
2016-05-26 13:05:00,65.52,65.54,65.5,65.53,5064.0,56.4502,56.4674,56.433,56.4588,5064.0
2016-05-26 13:10:00,65.53,65.54,65.51,65.53,8584.0,56.4588,56.4674,56.4416,56.4588,8584.0
2016-05-26 13:15:00,65.53,65.6,65.53,65.58,6579.0,56.4588,56.5191,56.4588,56.5019,6579.0
2016-05-26 13:20:00,65.59,65.61,65.57,65.59,9703.0,56.5105,56.5278,56.4933,56.5105,9703.0
2016-05-26 13:25:00,65.58,65.59,65.58,65.59,2100.0,56.5019,56.5105,56.5019,56.5105,2100.0
2016-05-26 13:30:00,65.58,65.59,65.57,65.58,5872.0,56.5019,56.5105,56.4933,56.5019,5872.0
2016-05-26 13:35:00,65.58,65.59,65.57,65.59,3400.0,56.5019,56.5105,56.4933,56.5105,3400.0
2016-05-26 13:40:00,65.59,65.6,65.56,65.59,7228.0,56.5105,56.5191,56.4847,56.5105,7228.0
2016-05-26 13:45:00,65.58,65.59,65.55,65.55,10475.0,56.5019,56.5105,56.4761,56.4761,10475.0
2016-05-26 13:50:00,65.55,65.55,65.5,65.52,5221.0,56.4761,56.4761,56.433,56.4502,5221.0
2016-05-26 13:55:00,65.52,65.53,65.5,65.52,4172.0,56.4502,56.4588,56.433,56.4502,4172.0
2016-05-26 14:00:00,65.53,65.57,65.53,65.57,8631.0,56.4588,56.4933,56.4588,56.4933,8631.0
2016-05-26 14:05:00,65.57,65.6,65.56,65.59,9034.0,56.4933,56.5191,56.4847,56.5105,9034.0
2016-05-26 14:10:00,65.6,65.61,65.58,65.58,4742.0,56.5191,56.5278,56.5019,56.5019,4742.0
2016-05-26 14:15:00,65.59,65.62,65.58,65.62,5046.0,56.5105,56.5364,56.5019,56.5364,5046.0
2016-05-26 14:20:00,65.62,65.63,65.61,65.63,5336.0,56.5364,56.545,56.5278,56.545,5336.0
2016-05-26 14:25:00,65.62,65.63,65.59,65.61,8630.0,56.5364,56.545,56.5105,56.5278,8630.0
2016-05-26 14:30:00,65.62,65.65,65.62,65.65,6537.0,56.5364,56.5622,56.5364,56.5622,6537.0
2016-05-26 14:35:00,65.65,65.66,65.61,65.61,6639.0,56.5622,56.5708,56.5278,56.5278,6639.0
2016-05-26 14:40:00,65.6,65.61,65.6,65.61,2200.0,56.5191,56.5278,56.5191,56.5278,2200.0
2016-05-26 14:45:00,65.61,65.65,65.61,65.65,10241.0,56.5278,56.5622,56.5278,56.5622,10241.0
2016-05-26 14:50:00,65.65,65.66,65.65,65.65,5156.0,56.5622,56.5708,56.5622,56.5622,5156.0
2016-05-26 14:55:00,65.64,65.64,65.6,65.63,5978.0,56.5536,56.5536,56.5191,56.545,5978.0
2016-05-26 15:00:00,65.62,65.66,65.62,65.65,7002.0,56.5364,56.5708,56.5364,56.5622,7002.0
2016-05-26 15:05:00,65.66,65.67,65.65,65.66,1864.0,56.5708,56.5795,56.5622,56.5708,1864.0
2016-05-26 15:10:00,65.66,65.66,65.64,65.65,7730.0,56.5708,56.5708,56.5536,56.5622,7730.0
2016-05-26 15:15:00,65.65,65.68,65.63,65.67,14096.0,56.5622,56.5881,56.545,56.5795,14096.0
2016-05-26 15:20:00,65.67,65.7,65.66,65.69,10496.0,56.5795,56.6053,56.5708,56.5967,10496.0
2016-05-26 15:25:00,65.69,65.71,65.66,65.68,10756.0,56.5967,56.6139,56.5708,56.5881,10756.0
2016-05-26 15:30:00,65.69,65.7,65.67,65.69,9278.0,56.5967,56.6053,56.5795,56.5967,9278.0
2016-05-26 15:35:00,65.7,65.72,65.69,65.71,15594.0,56.6053,56.6225,56.5967,56.6139,15594.0
2016-05-26 15:40:00,65.71,65.71,65.66,65.66,7638.0,56.6139,56.6139,56.5708,56.5708,7638.0
2016-05-26 15:45:00,65.65,65.65,65.6,65.6,20709.0,56.5622,56.5622,56.5191,56.5191,20709.0
2016-05-26 15:50:00,65.61,65.61,65.58,65.58,17641.0,56.5278,56.5278,56.5019,56.5019,17641.0
2016-05-26 15:55:00,65.58,65.59,65.56,65.58,92981.0,56.5019,56.5105,56.4847,56.5019,92981.0
2016-05-27 09:30:00,65.55,65.66,65.48,65.55,16494.0,56.4761,56.5708,56.4158,56.4761,16494.0
2016-05-27 09:35:00,65.63,65.88,65.62,65.87,11664.0,56.545,56.7604,56.5364,56.7518,11664.0
2016-05-27 09:40:00,65.84,65.91,65.82,65.84,9007.0,56.7259,56.7862,56.7087,56.7259,9007.0
2016-05-27 09:45:00,65.85,65.88,65.8,65.84,9721.0,56.7345,56.7604,56.6915,56.7259,9721.0
2016-05-27 09:50:00,65.83,65.9,65.83,65.84,17286.0,56.7173,56.7776,56.7173,56.7259,17286.0
2016-05-27 09:55:00,65.84,65.87,65.82,65.82,12925.0,56.7259,56.7518,56.7087,56.7087,12925.0
2016-05-27 10:00:00,65.82,65.82,65.72,65.72,10854.0,56.7087,56.7087,56.6225,56.6225,10854.0
2016-05-27 10:05:00,65.72,65.76,65.69,65.72,13719.0,56.6225,56.657,56.5967,56.6225,13719.0
2016-05-27 10:10:00,65.72,65.74,65.64,65.64,9183.0,56.6225,56.6398,56.5536,56.5536,9183.0
2016-05-27 10:15:00,65.65,65.69,65.63,65.64,8918.0,56.5622,56.5967,56.545,56.5536,8918.0
2016-05-27 10:20:00,65.64,65.71,65.63,65.65,15654.0,56.5536,56.6139,56.545,56.5622,15654.0
2016-05-27 10:25:00,65.67,65.69,65.64,65.64,5622.0,56.5795,56.5967,56.5536,56.5536,5622.0
2016-05-27 10:30:00,65.64,65.7,65.63,65.67,14409.0,56.5536,56.6053,56.545,56.5795,14409.0
2016-05-27 10:35:00,65.68,65.72,65.66,65.66,4704.0,56.5881,56.6225,56.5708,56.5708,4704.0
2016-05-27 10:40:00,65.66,65.72,65.65,65.7,5573.0,56.5708,56.6225,56.5622,56.6053,5573.0
2016-05-27 10:45:00,65.71,65.76,65.69,65.75,14424.0,56.6139,56.657,56.5967,56.6484,14424.0
2016-05-27 10:50:00,65.74,65.75,65.72,65.73,9667.0,56.6398,56.6484,56.6225,56.6311,9667.0
2016-05-27 10:55:00,65.72,65.72,65.64,65.66,7576.0,56.6225,56.6225,56.5536,56.5708,7576.0
2016-05-27 11:00:00,65.65,65.67,65.61,65.66,8596.0,56.5622,56.5795,56.5278,56.5708,8596.0
2016-05-27 11:05:00,65.65,65.68,65.65,65.65,11187.0,56.5622,56.5881,56.5622,56.5622,11187.0
2016-05-27 11:10:00,65.65,65.67,65.62,65.63,6281.0,56.5622,56.5795,56.5364,56.545,6281.0
2016-05-27 11:15:00,65.63,65.64,65.6,65.62,10639.0,56.545,56.5536,56.5191,56.5364,10639.0
2016-05-27 11:20:00,65.63,65.67,65.62,65.65,11601.0,56.545,56.5795,56.5364,56.5622,11601.0
2016-05-27 11:25:00,65.65,65.72,65.65,65.72,10468.0,56.5622,56.6225,56.5622,56.6225,10468.0
2016-05-27 11:30:00,65.73,65.78,65.73,65.77,6613.0,56.6311,56.6742,56.6311,56.6656,6613.0
2016-05-27 11:35:00,65.77,65.79,65.77,65.77,5330.0,56.6656,56.6828,56.6656,56.6656,5330.0
2016-05-27 11:40:00,65.77,65.78,65.76,65.76,13016.0,56.6656,56.6742,56.657,56.657,13016.0
2016-05-27 11:45:00,65.77,65.79,65.76,65.77,6758.0,56.6656,56.6828,56.657,56.6656,6758.0
2016-05-27 11:50:00,65.78,65.87,65.78,65.85,16300.0,56.6742,56.7518,56.6742,56.7345,16300.0
2016-05-27 11:55:00,65.84,65.88,65.84,65.88,8765.0,56.7259,56.7604,56.7259,56.7604,8765.0
2016-05-27 12:00:00,65.87,65.89,65.87,65.89,4474.0,56.7518,56.769,56.7518,56.769,4474.0
2016-05-27 12:05:00,65.9,65.92,65.89,65.89,8988.0,56.7776,56.7948,56.769,56.769,8988.0
2016-05-27 12:10:00,65.9,65.94,65.89,65.92,17238.0,56.7776,56.8121,56.769,56.7948,17238.0
2016-05-27 12:15:00,65.93,65.93,65.89,65.92,5916.0,56.8035,56.8035,56.769,56.7948,5916.0
2016-05-27 12:20:00,65.92,65.93,65.91,65.92,6361.0,56.7948,56.8035,56.7862,56.7948,6361.0
2016-05-27 12:25:00,65.93,65.95,65.92,65.95,12564.0,56.8035,56.8207,56.7948,56.8207,12564.0
2016-05-27 12:30:00,65.94,65.95,65.89,65.89,4401.0,56.8121,56.8207,56.769,56.769,4401.0
2016-05-27 12:35:00,65.89,65.93,65.88,65.88,5560.0,56.769,56.8035,56.7604,56.7604,5560.0
2016-05-27 12:40:00,65.89,65.89,65.87,65.87,2360.0,56.769,56.769,56.7518,56.7518,2360.0
2016-05-27 12:45:00,65.86,65.87,65.82,65.83,6179.0,56.7431,56.7518,56.7087,56.7173,6179.0
2016-05-27 12:50:00,65.84,65.84,65.81,65.81,3465.0,56.7259,56.7259,56.7001,56.7001,3465.0
2016-05-27 12:55:00,65.81,65.81,65.74,65.77,9989.0,56.7001,56.7001,56.6398,56.6656,9989.0
2016-05-27 13:00:00,65.77,65.78,65.75,65.75,7092.0,56.6656,56.6742,56.6484,56.6484,7092.0
2016-05-27 13:05:00,65.74,65.74,65.71,65.72,4033.0,56.6398,56.6398,56.6139,56.6225,4033.0
2016-05-27 13:10:00,65.71,65.73,65.71,65.72,3367.0,56.6139,56.6311,56.6139,56.6225,3367.0
2016-05-27 13:15:00,65.71,65.74,65.7,65.72,5395.0,56.6139,56.6398,56.6053,56.6225,5395.0
2016-05-27 13:20:00,65.72,65.73,65.68,65.69,9544.0,56.6225,56.6311,56.5881,56.5967,9544.0
2016-05-27 13:25:00,65.69,65.73,65.69,65.73,6950.0,56.5967,56.6311,56.5967,56.6311,6950.0
2016-05-27 13:30:00,65.74,65.74,65.71,65.73,4992.0,56.6398,56.6398,56.6139,56.6311,4992.0
2016-05-27 13:35:00,65.73,65.73,65.65,65.67,12776.0,56.6311,56.6311,56.5622,56.5795,12776.0
2016-05-27 13:40:00,65.66,65.77,65.63,65.76,7275.0,56.5708,56.6656,56.545,56.657,7275.0
2016-05-27 13:45:00,65.77,65.77,65.73,65.74,6466.0,56.6656,56.6656,56.6311,56.6398,6466.0
2016-05-27 13:50:00,65.74,65.74,65.72,65.72,5659.0,56.6398,56.6398,56.6225,56.6225,5659.0
2016-05-27 13:55:00,65.73,65.73,65.7,65.7,9320.0,56.6311,56.6311,56.6053,56.6053,9320.0
2016-05-27 14:00:00,65.7,65.7,65.65,65.67,6604.0,56.6053,56.6053,56.5622,56.5795,6604.0
2016-05-27 14:05:00,65.67,65.75,65.67,65.75,4700.0,56.5795,56.6484,56.5795,56.6484,4700.0
2016-05-27 14:10:00,65.74,65.78,65.73,65.77,6224.0,56.6398,56.6742,56.6311,56.6656,6224.0
2016-05-27 14:15:00,65.76,65.77,65.72,65.72,7341.0,56.657,56.6656,56.6225,56.6225,7341.0
2016-05-27 14:20:00,65.71,65.73,65.69,65.73,3560.0,56.6139,56.6311,56.5967,56.6311,3560.0
2016-05-27 14:25:00,65.74,65.83,65.74,65.81,7124.0,56.6398,56.7173,56.6398,56.7001,7124.0
2016-05-27 14:30:00,65.81,65.84,65.81,65.83,3079.0,56.7001,56.7259,56.7001,56.7173,3079.0
2016-05-27 14:35:00,65.83,65.83,65.79,65.8,7638.0,56.7173,56.7173,56.6828,56.6915,7638.0
2016-05-27 14:40:00,65.8,65.82,65.79,65.8,5417.0,56.6915,56.7087,56.6828,56.6915,5417.0
2016-05-27 14:45:00,65.81,65.83,65.79,65.81,13435.0,56.7001,56.7173,56.6828,56.7001,13435.0
2016-05-27 14:50:00,65.81,65.82,65.79,65.8,9548.0,56.7001,56.7087,56.6828,56.6915,9548.0
2016-05-27 14:55:00,65.81,65.85,65.81,65.82,17649.0,56.7001,56.7345,56.7001,56.7087,17649.0
2016-05-27 15:00:00,65.81,65.84,65.8,65.82,10825.0,56.7001,56.7259,56.6915,56.7087,10825.0
2016-05-27 15:05:00,65.81,65.86,65.79,65.86,11331.0,56.7001,56.7431,56.6828,56.7431,11331.0
2016-05-27 15:10:00,65.87,65.87,65.86,65.86,1389.0,56.7518,56.7518,56.7431,56.7431,1389.0
2016-05-27 15:15:00,65.87,65.88,65.85,65.88,7525.0,56.7518,56.7604,56.7345,56.7604,7525.0
2016-05-27 15:20:00,65.87,65.88,65.82,65.82,11448.0,56.7518,56.7604,56.7087,56.7087,11448.0
2016-05-27 15:25:00,65.82,65.84,65.81,65.83,8620.0,56.7087,56.7259,56.7001,56.7173,8620.0
2016-05-27 15:30:00,65.82,65.86,65.82,65.84,18944.0,56.7087,56.7431,56.7087,56.7259,18944.0
2016-05-27 15:35:00,65.83,65.89,65.82,65.89,14227.0,56.7173,56.769,56.7087,56.769,14227.0
2016-05-27 15:40:00,65.89,65.92,65.86,65.92,8998.0,56.769,56.7948,56.7431,56.7948,8998.0
2016-05-27 15:45:00,65.92,65.93,65.9,65.92,23887.0,56.7948,56.8035,56.7776,56.7948,23887.0
2016-05-27 15:50:00,65.92,65.95,65.91,65.93,17214.0,56.7948,56.8207,56.7862,56.8035,17214.0
2016-05-27 15:55:00,65.94,65.96,65.91,65.93,97393.0,56.8121,56.8293,56.7862,56.8035,97393.0
2016-05-31 09:30:00,66.16,66.25,65.9,66.22,51792.0,57.0016,57.0792,56.7776,57.0533,51792.0
2016-05-31 09:35:00,66.21,66.24,66.01,66.06,13615.0,57.0447,57.0705,56.8724,56.9155,13615.0
2016-05-31 09:40:00,66.07,66.12,66.03,66.11,8117.0,56.9241,56.9672,56.8896,56.9585,8117.0
2016-05-31 09:45:00,66.09,66.1,65.94,66.0,38962.0,56.9413,56.9499,56.8121,56.8638,38962.0
2016-05-31 09:50:00,66.01,66.03,65.94,65.98,15186.0,56.8724,56.8896,56.8121,56.8465,15186.0
2016-05-31 09:55:00,65.98,66.08,65.98,66.05,11444.0,56.8465,56.9327,56.8465,56.9068,11444.0
2016-05-31 10:00:00,66.06,66.06,66.03,66.04,10853.0,56.9155,56.9155,56.8896,56.8982,10853.0
2016-05-31 10:05:00,66.03,66.1,66.03,66.1,6202.0,56.8896,56.9499,56.8896,56.9499,6202.0
2016-05-31 10:10:00,66.12,66.13,66.07,66.08,11732.0,56.9672,56.9758,56.9241,56.9327,11732.0
2016-05-31 10:15:00,66.09,66.18,66.09,66.17,8868.0,56.9413,57.0189,56.9413,57.0102,8868.0
2016-05-31 10:20:00,66.17,66.18,66.15,66.18,9382.0,57.0102,57.0189,56.993,57.0189,9382.0
2016-05-31 10:25:00,66.18,66.21,66.14,66.14,10678.0,57.0189,57.0447,56.9844,56.9844,10678.0
2016-05-31 10:30:00,66.14,66.14,66.11,66.12,6673.0,56.9844,56.9844,56.9585,56.9672,6673.0
2016-05-31 10:35:00,66.12,66.14,65.97,65.97,8706.0,56.9672,56.9844,56.8379,56.8379,8706.0
2016-05-31 10:40:00,65.98,66.0,65.96,65.97,14866.0,56.8465,56.8638,56.8293,56.8379,14866.0
2016-05-31 10:45:00,65.97,65.99,65.95,65.99,6589.0,56.8379,56.8552,56.8207,56.8552,6589.0
2016-05-31 10:50:00,65.99,66.06,65.99,66.06,5722.0,56.8552,56.9155,56.8552,56.9155,5722.0
2016-05-31 10:55:00,66.06,66.07,66.04,66.05,3064.0,56.9155,56.9241,56.8982,56.9068,3064.0
2016-05-31 11:00:00,66.04,66.05,65.91,65.92,8700.0,56.8982,56.9068,56.7862,56.7948,8700.0
2016-05-31 11:05:00,65.92,65.92,65.86,65.88,7337.0,56.7948,56.7948,56.7431,56.7604,7337.0
2016-05-31 11:10:00,65.88,65.88,65.73,65.73,9140.0,56.7604,56.7604,56.6311,56.6311,9140.0
2016-05-31 11:15:00,65.74,65.84,65.74,65.82,4089.0,56.6398,56.7259,56.6398,56.7087,4089.0
2016-05-31 11:20:00,65.83,65.87,65.81,65.82,6629.0,56.7173,56.7518,56.7001,56.7087,6629.0
2016-05-31 11:25:00,65.81,65.85,65.81,65.84,2884.0,56.7001,56.7345,56.7001,56.7259,2884.0
2016-05-31 11:30:00,65.84,65.84,65.75,65.77,13135.0,56.7259,56.7259,56.6484,56.6656,13135.0
2016-05-31 11:35:00,65.78,65.85,65.78,65.85,4195.0,56.6742,56.7345,56.6742,56.7345,4195.0
2016-05-31 11:40:00,65.85,65.87,65.81,65.81,7108.0,56.7345,56.7518,56.7001,56.7001,7108.0
2016-05-31 11:45:00,65.82,65.88,65.8,65.84,7198.0,56.7087,56.7604,56.6915,56.7259,7198.0
2016-05-31 11:50:00,65.86,65.87,65.8,65.8,32661.0,56.7431,56.7518,56.6915,56.6915,32661.0
2016-05-31 11:55:00,65.8,65.8,65.75,65.8,5400.0,56.6915,56.6915,56.6484,56.6915,5400.0
2016-05-31 12:00:00,65.79,65.79,65.76,65.78,3598.0,56.6828,56.6828,56.657,56.6742,3598.0
2016-05-31 12:05:00,65.78,65.78,65.74,65.76,3237.0,56.6742,56.6742,56.6398,56.657,3237.0
2016-05-31 12:10:00,65.76,65.77,65.75,65.76,2028.0,56.657,56.6656,56.6484,56.657,2028.0
2016-05-31 12:15:00,65.76,65.78,65.75,65.77,3708.0,56.657,56.6742,56.6484,56.6656,3708.0
2016-05-31 12:20:00,65.77,65.78,65.75,65.78,3477.0,56.6656,56.6742,56.6484,56.6742,3477.0
2016-05-31 12:25:00,65.79,65.82,65.75,65.75,8568.0,56.6828,56.7087,56.6484,56.6484,8568.0
2016-05-31 12:30:00,65.75,65.79,65.75,65.78,2986.0,56.6484,56.6828,56.6484,56.6742,2986.0
2016-05-31 12:35:00,65.79,65.8,65.72,65.72,15069.0,56.6828,56.6915,56.6225,56.6225,15069.0
2016-05-31 12:40:00,65.72,65.72,65.7,65.7,5623.0,56.6225,56.6225,56.6053,56.6053,5623.0
2016-05-31 12:45:00,65.7,65.73,65.7,65.71,4984.0,56.6053,56.6311,56.6053,56.6139,4984.0
2016-05-31 12:50:00,65.71,65.76,65.7,65.75,6252.0,56.6139,56.657,56.6053,56.6484,6252.0
2016-05-31 12:55:00,65.74,65.76,65.74,65.75,8580.0,56.6398,56.657,56.6398,56.6484,8580.0
2016-05-31 13:00:00,65.75,65.75,65.72,65.74,4197.0,56.6484,56.6484,56.6225,56.6398,4197.0
2016-05-31 13:05:00,65.75,65.75,65.68,65.68,5186.0,56.6484,56.6484,56.5881,56.5881,5186.0
2016-05-31 13:10:00,65.69,65.72,65.68,65.71,3251.0,56.5967,56.6225,56.5881,56.6139,3251.0
2016-05-31 13:15:00,65.71,65.77,65.71,65.77,5473.0,56.6139,56.6656,56.6139,56.6656,5473.0
2016-05-31 13:20:00,65.77,65.83,65.77,65.8,7186.0,56.6656,56.7173,56.6656,56.6915,7186.0
2016-05-31 13:25:00,65.8,65.81,65.79,65.8,4309.0,56.6915,56.7001,56.6828,56.6915,4309.0
2016-05-31 13:30:00,65.81,65.82,65.76,65.77,7668.0,56.7001,56.7087,56.657,56.6656,7668.0
2016-05-31 13:35:00,65.77,65.79,65.76,65.77,4006.0,56.6656,56.6828,56.657,56.6656,4006.0
2016-05-31 13:40:00,65.76,65.8,65.76,65.8,2331.0,56.657,56.6915,56.657,56.6915,2331.0
2016-05-31 13:45:00,65.79,65.8,65.76,65.76,10098.0,56.6828,56.6915,56.657,56.657,10098.0
2016-05-31 13:50:00,65.76,65.77,65.76,65.77,1151.0,56.657,56.6656,56.657,56.6656,1151.0
2016-05-31 13:55:00,65.78,65.8,65.77,65.8,8187.0,56.6742,56.6915,56.6656,56.6915,8187.0
2016-05-31 14:00:00,65.79,65.8,65.69,65.7,10940.0,56.6828,56.6915,56.5967,56.6053,10940.0
2016-05-31 14:05:00,65.7,65.71,65.65,65.67,7000.0,56.6053,56.6139,56.5622,56.5795,7000.0
2016-05-31 14:10:00,65.67,65.69,65.65,65.69,5883.0,56.5795,56.5967,56.5622,56.5967,5883.0
2016-05-31 14:15:00,65.68,65.71,65.68,65.69,10691.0,56.5881,56.6139,56.5881,56.5967,10691.0
2016-05-31 14:20:00,65.68,65.72,65.67,65.67,41704.0,56.5881,56.6225,56.5795,56.5795,41704.0
2016-05-31 14:25:00,65.66,65.7,65.65,65.7,16104.0,56.5708,56.6053,56.5622,56.6053,16104.0
2016-05-31 14:30:00,65.7,65.71,65.66,65.71,7674.0,56.6053,56.6139,56.5708,56.6139,7674.0
2016-05-31 14:35:00,65.71,65.72,65.69,65.7,5365.0,56.6139,56.6225,56.5967,56.6053,5365.0
2016-05-31 14:40:00,65.7,65.71,65.68,65.7,4572.0,56.6053,56.6139,56.5881,56.6053,4572.0
2016-05-31 14:45:00,65.7,65.74,65.66,65.72,12822.0,56.6053,56.6398,56.5708,56.6225,12822.0
2016-05-31 14:50:00,65.72,65.72,65.67,65.69,11698.0,56.6225,56.6225,56.5795,56.5967,11698.0
2016-05-31 14:55:00,65.7,65.71,65.67,65.69,15704.0,56.6053,56.6139,56.5795,56.5967,15704.0
2016-05-31 15:00:00,65.69,65.71,65.67,65.71,13044.0,56.5967,56.6139,56.5795,56.6139,13044.0
2016-05-31 15:05:00,65.72,65.79,65.71,65.79,13370.0,56.6225,56.6828,56.6139,56.6828,13370.0
2016-05-31 15:10:00,65.79,65.86,65.79,65.84,15066.0,56.6828,56.7431,56.6828,56.7259,15066.0
2016-05-31 15:15:00,65.84,65.92,65.84,65.92,13935.0,56.7259,56.7948,56.7259,56.7948,13935.0
2016-05-31 15:20:00,65.92,65.93,65.9,65.91,14826.0,56.7948,56.8035,56.7776,56.7862,14826.0
2016-05-31 15:25:00,65.92,65.97,65.92,65.96,19415.0,56.7948,56.8379,56.7948,56.8293,19415.0
2016-05-31 15:30:00,65.96,65.99,65.94,65.94,22922.0,56.8293,56.8552,56.8121,56.8121,22922.0
2016-05-31 15:35:00,65.95,65.97,65.93,65.94,26262.0,56.8207,56.8379,56.8035,56.8121,26262.0
2016-05-31 15:40:00,65.95,66.0,65.94,65.99,45790.0,56.8207,56.8638,56.8121,56.8552,45790.0
2016-05-31 15:45:00,65.99,66.07,65.99,66.07,85421.0,56.8552,56.9241,56.8552,56.9241,85421.0
2016-05-31 15:50:00,66.07,66.11,66.06,66.1,33990.0,56.9241,56.9585,56.9155,56.9499,33990.0
2016-05-31 15:55:00,66.09,66.26,66.05,66.07,482714.0,56.9413,57.0878,56.9068,56.9241,482714.0
2016-06-01 09:30:00,65.73,65.84,65.58,65.66,32566.0,56.6311,56.7259,56.5019,56.5708,32566.0
2016-06-01 09:35:00,65.69,65.71,65.62,65.71,14630.0,56.5967,56.6139,56.5364,56.6139,14630.0
2016-06-01 09:40:00,65.71,65.75,65.69,65.71,11776.0,56.6139,56.6484,56.5967,56.6139,11776.0
2016-06-01 09:45:00,65.71,65.81,65.66,65.77,12069.0,56.6139,56.7001,56.5708,56.6656,12069.0
2016-06-01 09:50:00,65.75,65.82,65.75,65.79,9111.0,56.6484,56.7087,56.6484,56.6828,9111.0
2016-06-01 09:55:00,65.79,65.79,65.64,65.68,15820.0,56.6828,56.6828,56.5536,56.5881,15820.0
2016-06-01 10:00:00,65.71,65.83,65.7,65.8,10982.0,56.6139,56.7173,56.6053,56.6915,10982.0
2016-06-01 10:05:00,65.8,65.91,65.79,65.88,6162.0,56.6915,56.7862,56.6828,56.7604,6162.0
2016-06-01 10:10:00,65.88,65.9,65.81,65.83,14586.0,56.7604,56.7776,56.7001,56.7173,14586.0
2016-06-01 10:15:00,65.83,65.88,65.8,65.81,12167.0,56.7173,56.7604,56.6915,56.7001,12167.0
2016-06-01 10:20:00,65.82,65.86,65.79,65.86,7704.0,56.7087,56.7431,56.6828,56.7431,7704.0
2016-06-01 10:25:00,65.89,65.93,65.84,65.86,4592.0,56.769,56.8035,56.7259,56.7431,4592.0
2016-06-01 10:30:00,65.84,65.87,65.81,65.87,4953.0,56.7259,56.7518,56.7001,56.7518,4953.0
2016-06-01 10:35:00,65.87,65.89,65.83,65.83,6200.0,56.7518,56.769,56.7173,56.7173,6200.0
2016-06-01 10:40:00,65.81,65.81,65.76,65.76,6272.0,56.7001,56.7001,56.657,56.657,6272.0
2016-06-01 10:45:00,65.78,65.8,65.77,65.8,4235.0,56.6742,56.6915,56.6656,56.6915,4235.0
2016-06-01 10:50:00,65.85,65.88,65.81,65.86,6799.0,56.7345,56.7604,56.7001,56.7431,6799.0
2016-06-01 10:55:00,65.85,65.91,65.83,65.88,4327.0,56.7345,56.7862,56.7173,56.7604,4327.0
2016-06-01 11:00:00,65.88,65.98,65.88,65.97,4544.0,56.7604,56.8465,56.7604,56.8379,4544.0
2016-06-01 11:05:00,65.98,65.99,65.92,65.93,4838.0,56.8465,56.8552,56.7948,56.8035,4838.0
2016-06-01 11:10:00,65.98,66.01,65.93,65.93,6966.0,56.8465,56.8724,56.8035,56.8035,6966.0
2016-06-01 11:15:00,65.92,65.92,65.86,65.88,6000.0,56.7948,56.7948,56.7431,56.7604,6000.0
2016-06-01 11:20:00,65.91,65.92,65.81,65.82,7700.0,56.7862,56.7948,56.7001,56.7087,7700.0
2016-06-01 11:25:00,65.8,65.84,65.78,65.81,4559.0,56.6915,56.7259,56.6742,56.7001,4559.0
2016-06-01 11:30:00,65.82,65.83,65.76,65.76,6782.0,56.7087,56.7173,56.657,56.657,6782.0
2016-06-01 11:35:00,65.78,65.79,65.74,65.76,5157.0,56.6742,56.6828,56.6398,56.657,5157.0
2016-06-01 11:40:00,65.75,65.79,65.74,65.78,4419.0,56.6484,56.6828,56.6398,56.6742,4419.0
2016-06-01 11:45:00,65.77,65.84,65.77,65.84,4646.0,56.6656,56.7259,56.6656,56.7259,4646.0
2016-06-01 11:50:00,65.85,65.86,65.83,65.85,4586.0,56.7345,56.7431,56.7173,56.7345,4586.0
2016-06-01 11:55:00,65.84,65.84,65.79,65.8,4759.0,56.7259,56.7259,56.6828,56.6915,4759.0
2016-06-01 12:00:00,65.79,65.82,65.79,65.81,4254.0,56.6828,56.7087,56.6828,56.7001,4254.0
2016-06-01 12:05:00,65.81,65.86,65.8,65.8,17944.0,56.7001,56.7431,56.6915,56.6915,17944.0
2016-06-01 12:10:00,65.79,65.84,65.77,65.84,12884.0,56.6828,56.7259,56.6656,56.7259,12884.0
2016-06-01 12:15:00,65.84,65.89,65.84,65.88,7958.0,56.7259,56.769,56.7259,56.7604,7958.0
2016-06-01 12:20:00,65.89,65.96,65.89,65.94,14149.0,56.769,56.8293,56.769,56.8121,14149.0
2016-06-01 12:25:00,65.95,65.95,65.88,65.9,6450.0,56.8207,56.8207,56.7604,56.7776,6450.0
2016-06-01 12:30:00,65.9,65.92,65.89,65.89,13230.0,56.7776,56.7948,56.769,56.769,13230.0
2016-06-01 12:35:00,65.89,65.91,65.86,65.87,5200.0,56.769,56.7862,56.7431,56.7518,5200.0
2016-06-01 12:40:00,65.87,65.92,65.87,65.9,5795.0,56.7518,56.7948,56.7518,56.7776,5795.0
2016-06-01 12:45:00,65.91,65.94,65.9,65.9,4202.0,56.7862,56.8121,56.7776,56.7776,4202.0
2016-06-01 12:50:00,65.9,65.95,65.9,65.95,3523.0,56.7776,56.8207,56.7776,56.8207,3523.0
2016-06-01 12:55:00,65.94,66.0,65.94,66.0,22742.0,56.8121,56.8638,56.8121,56.8638,22742.0
2016-06-01 13:00:00,66.0,66.0,65.96,65.98,4818.0,56.8638,56.8638,56.8293,56.8465,4818.0
2016-06-01 13:05:00,65.98,65.99,65.96,65.97,6770.0,56.8465,56.8552,56.8293,56.8379,6770.0
2016-06-01 13:10:00,65.96,65.96,65.89,65.9,8100.0,56.8293,56.8293,56.769,56.7776,8100.0
2016-06-01 13:15:00,65.9,65.93,65.89,65.92,7850.0,56.7776,56.8035,56.769,56.7948,7850.0
2016-06-01 13:20:00,65.92,65.93,65.91,65.91,2010.0,56.7948,56.8035,56.7862,56.7862,2010.0
2016-06-01 13:25:00,65.91,65.92,65.86,65.88,4993.0,56.7862,56.7948,56.7431,56.7604,4993.0
2016-06-01 13:30:00,65.88,65.91,65.88,65.91,4327.0,56.7604,56.7862,56.7604,56.7862,4327.0
2016-06-01 13:35:00,65.91,65.92,65.86,65.86,5913.0,56.7862,56.7948,56.7431,56.7431,5913.0
2016-06-01 13:40:00,65.86,65.86,65.8,65.81,14473.0,56.7431,56.7431,56.6915,56.7001,14473.0
2016-06-01 13:45:00,65.81,65.84,65.8,65.84,11515.0,56.7001,56.7259,56.6915,56.7259,11515.0
2016-06-01 13:50:00,65.85,65.88,65.84,65.87,2811.0,56.7345,56.7604,56.7259,56.7518,2811.0
2016-06-01 13:55:00,65.87,65.92,65.87,65.92,3182.0,56.7518,56.7948,56.7518,56.7948,3182.0
2016-06-01 14:00:00,65.93,65.93,65.88,65.92,5127.0,56.8035,56.8035,56.7604,56.7948,5127.0
2016-06-01 14:05:00,65.93,65.96,65.92,65.96,3927.0,56.8035,56.8293,56.7948,56.8293,3927.0
2016-06-01 14:10:00,65.97,66.01,65.96,65.99,6005.0,56.8379,56.8724,56.8293,56.8552,6005.0
2016-06-01 14:15:00,65.99,66.07,65.99,66.04,8213.0,56.8552,56.9241,56.8552,56.8982,8213.0
2016-06-01 14:20:00,66.04,66.04,66.01,66.03,5630.0,56.8982,56.8982,56.8724,56.8896,5630.0
2016-06-01 14:25:00,66.02,66.03,65.99,66.01,8550.0,56.881,56.8896,56.8552,56.8724,8550.0
2016-06-01 14:30:00,66.0,66.0,65.94,65.98,10190.0,56.8638,56.8638,56.8121,56.8465,10190.0
2016-06-01 14:35:00,65.99,66.01,65.97,65.99,9107.0,56.8552,56.8724,56.8379,56.8552,9107.0
2016-06-01 14:40:00,66.0,66.05,65.99,66.05,12064.0,56.8638,56.9068,56.8552,56.9068,12064.0
2016-06-01 14:45:00,66.04,66.07,66.03,66.07,6402.0,56.8982,56.9241,56.8896,56.9241,6402.0
2016-06-01 14:50:00,66.07,66.11,66.06,66.1,8444.0,56.9241,56.9585,56.9155,56.9499,8444.0
2016-06-01 14:55:00,66.1,66.12,66.08,66.12,8145.0,56.9499,56.9672,56.9327,56.9672,8145.0
2016-06-01 15:00:00,66.12,66.15,66.07,66.08,12990.0,56.9672,56.993,56.9241,56.9327,12990.0
2016-06-01 15:05:00,66.08,66.1,66.06,66.06,10330.0,56.9327,56.9499,56.9155,56.9155,10330.0
2016-06-01 15:10:00,66.07,66.1,66.05,66.1,6960.0,56.9241,56.9499,56.9068,56.9499,6960.0
2016-06-01 15:15:00,66.09,66.13,66.09,66.12,11150.0,56.9413,56.9758,56.9413,56.9672,11150.0
2016-06-01 15:20:00,66.13,66.19,66.11,66.17,13303.0,56.9758,57.0275,56.9585,57.0102,13303.0
2016-06-01 15:25:00,66.17,66.18,66.13,66.15,9940.0,57.0102,57.0189,56.9758,56.993,9940.0
2016-06-01 15:30:00,66.16,66.16,66.12,66.14,16143.0,57.0016,57.0016,56.9672,56.9844,16143.0
2016-06-01 15:35:00,66.14,66.17,66.13,66.16,13393.0,56.9844,57.0102,56.9758,57.0016,13393.0
2016-06-01 15:40:00,66.16,66.17,66.12,66.14,35424.0,57.0016,57.0102,56.9672,56.9844,35424.0
2016-06-01 15:45:00,66.14,66.14,66.08,66.09,34142.0,56.9844,56.9844,56.9327,56.9413,34142.0
2016-06-01 15:50:00,66.09,66.11,66.07,66.1,26646.0,56.9413,56.9585,56.9241,56.9499,26646.0
2016-06-01 15:55:00,66.1,66.18,66.08,66.17,107131.0,56.9499,57.0189,56.9327,57.0102,107131.0
2016-06-02 09:30:00,66.08,66.08,65.68,65.82,37988.0,56.9327,56.9327,56.5881,56.7087,37988.0
2016-06-02 09:35:00,65.83,65.9,65.79,65.87,24929.0,56.7173,56.7776,56.6828,56.7518,24929.0
2016-06-02 09:40:00,65.89,65.95,65.86,65.95,23694.0,56.769,56.8207,56.7431,56.8207,23694.0
2016-06-02 09:45:00,65.94,66.01,65.94,65.97,20017.0,56.8121,56.8724,56.8121,56.8379,20017.0
2016-06-02 09:50:00,65.97,66.0,65.94,65.95,9270.0,56.8379,56.8638,56.8121,56.8207,9270.0
2016-06-02 09:55:00,65.95,66.02,65.94,65.98,6400.0,56.8207,56.881,56.8121,56.8465,6400.0
2016-06-02 10:00:00,65.98,66.01,65.93,66.01,10053.0,56.8465,56.8724,56.8035,56.8724,10053.0
2016-06-02 10:05:00,66.01,66.07,66.0,66.02,9935.0,56.8724,56.9241,56.8638,56.881,9935.0
2016-06-02 10:10:00,66.01,66.02,65.98,66.01,10127.0,56.8724,56.881,56.8465,56.8724,10127.0
2016-06-02 10:15:00,66.01,66.06,65.98,65.98,15065.0,56.8724,56.9155,56.8465,56.8465,15065.0
2016-06-02 10:20:00,65.98,65.98,65.88,65.88,13685.0,56.8465,56.8465,56.7604,56.7604,13685.0
2016-06-02 10:25:00,65.89,65.92,65.83,65.86,14804.0,56.769,56.7948,56.7173,56.7431,14804.0
2016-06-02 10:30:00,65.85,66.0,65.85,65.98,17830.0,56.7345,56.8638,56.7345,56.8465,17830.0
2016-06-02 10:35:00,65.99,66.06,65.99,66.04,7123.0,56.8552,56.9155,56.8552,56.8982,7123.0
2016-06-02 10:40:00,66.04,66.08,66.03,66.03,4569.0,56.8982,56.9327,56.8896,56.8896,4569.0
2016-06-02 10:45:00,66.03,66.04,65.96,65.96,13736.0,56.8896,56.8982,56.8293,56.8293,13736.0
2016-06-02 10:50:00,65.96,65.97,65.9,65.9,9394.0,56.8293,56.8379,56.7776,56.7776,9394.0
2016-06-02 10:55:00,65.9,65.93,65.9,65.93,12153.0,56.7776,56.8035,56.7776,56.8035,12153.0
2016-06-02 11:00:00,65.94,65.98,65.88,65.91,10907.0,56.8121,56.8465,56.7604,56.7862,10907.0
2016-06-02 11:05:00,65.91,65.96,65.91,65.91,6512.0,56.7862,56.8293,56.7862,56.7862,6512.0
2016-06-02 11:10:00,65.89,65.94,65.89,65.92,10554.0,56.769,56.8121,56.769,56.7948,10554.0
2016-06-02 11:15:00,65.92,65.98,65.91,65.92,7624.0,56.7948,56.8465,56.7862,56.7948,7624.0
2016-06-02 11:20:00,65.92,65.94,65.91,65.92,4479.0,56.7948,56.8121,56.7862,56.7948,4479.0
2016-06-02 11:25:00,65.92,65.95,65.9,65.9,7026.0,56.7948,56.8207,56.7776,56.7776,7026.0
2016-06-02 11:30:00,65.89,65.92,65.86,65.86,8199.0,56.769,56.7948,56.7431,56.7431,8199.0
2016-06-02 11:35:00,65.87,65.89,65.84,65.88,9628.0,56.7518,56.769,56.7259,56.7604,9628.0
2016-06-02 11:40:00,65.87,65.93,65.87,65.91,12243.0,56.7518,56.8035,56.7518,56.7862,12243.0
2016-06-02 11:45:00,65.92,65.93,65.9,65.92,7287.0,56.7948,56.8035,56.7776,56.7948,7287.0
2016-06-02 11:50:00,65.92,65.98,65.91,65.96,7400.0,56.7948,56.8465,56.7862,56.8293,7400.0
2016-06-02 11:55:00,65.97,65.99,65.95,65.95,5113.0,56.8379,56.8552,56.8207,56.8207,5113.0
2016-06-02 12:00:00,65.95,65.96,65.92,65.92,6749.0,56.8207,56.8293,56.7948,56.7948,6749.0
2016-06-02 12:05:00,65.92,65.93,65.89,65.89,7122.0,56.7948,56.8035,56.769,56.769,7122.0
2016-06-02 12:10:00,65.89,65.91,65.88,65.91,4206.0,56.769,56.7862,56.7604,56.7862,4206.0
2016-06-02 12:15:00,65.9,65.91,65.87,65.87,5961.0,56.7776,56.7862,56.7518,56.7518,5961.0
2016-06-02 12:20:00,65.88,65.93,65.88,65.89,9004.0,56.7604,56.8035,56.7604,56.769,9004.0
2016-06-02 12:25:00,65.9,65.91,65.88,65.89,5008.0,56.7776,56.7862,56.7604,56.769,5008.0
2016-06-02 12:30:00,65.88,65.9,65.87,65.87,8098.0,56.7604,56.7776,56.7518,56.7518,8098.0
2016-06-02 12:35:00,65.88,65.92,65.87,65.9,11745.0,56.7604,56.7948,56.7518,56.7776,11745.0
2016-06-02 12:40:00,65.9,65.93,65.9,65.91,7264.0,56.7776,56.8035,56.7776,56.7862,7264.0
2016-06-02 12:45:00,65.91,65.93,65.91,65.93,2873.0,56.7862,56.8035,56.7862,56.8035,2873.0
2016-06-02 12:50:00,65.92,65.97,65.92,65.97,4946.0,56.7948,56.8379,56.7948,56.8379,4946.0
2016-06-02 12:55:00,65.98,66.0,65.97,65.97,6955.0,56.8465,56.8638,56.8379,56.8379,6955.0
2016-06-02 13:00:00,65.97,66.02,65.97,66.0,6170.0,56.8379,56.881,56.8379,56.8638,6170.0
2016-06-02 13:05:00,66.01,66.01,65.97,65.97,4500.0,56.8724,56.8724,56.8379,56.8379,4500.0
2016-06-02 13:10:00,65.97,65.97,65.95,65.96,7000.0,56.8379,56.8379,56.8207,56.8293,7000.0
2016-06-02 13:15:00,65.96,66.01,65.96,66.01,10781.0,56.8293,56.8724,56.8293,56.8724,10781.0
2016-06-02 13:20:00,66.0,66.04,66.0,66.03,3819.0,56.8638,56.8982,56.8638,56.8896,3819.0
2016-06-02 13:25:00,66.03,66.04,66.03,66.03,3834.0,56.8896,56.8982,56.8896,56.8896,3834.0
2016-06-02 13:30:00,66.03,66.04,66.01,66.02,5427.0,56.8896,56.8982,56.8724,56.881,5427.0
2016-06-02 13:35:00,66.02,66.04,66.01,66.02,7011.0,56.881,56.8982,56.8724,56.881,7011.0
2016-06-02 13:40:00,66.01,66.03,66.0,66.03,5901.0,56.8724,56.8896,56.8638,56.8896,5901.0
2016-06-02 13:45:00,66.04,66.04,66.0,66.03,4335.0,56.8982,56.8982,56.8638,56.8896,4335.0
2016-06-02 13:50:00,66.03,66.08,66.02,66.08,11461.0,56.8896,56.9327,56.881,56.9327,11461.0
2016-06-02 13:55:00,66.08,66.12,66.06,66.1,11286.0,56.9327,56.9672,56.9155,56.9499,11286.0
2016-06-02 14:00:00,66.09,66.18,66.09,66.17,11430.0,56.9413,57.0189,56.9413,57.0102,11430.0
2016-06-02 14:05:00,66.17,66.21,66.16,66.16,13597.0,57.0102,57.0447,57.0016,57.0016,13597.0
2016-06-02 14:10:00,66.16,66.17,66.13,66.15,9353.0,57.0016,57.0102,56.9758,56.993,9353.0
2016-06-02 14:15:00,66.16,66.18,66.15,66.18,9228.0,57.0016,57.0189,56.993,57.0189,9228.0
2016-06-02 14:20:00,66.18,66.2,66.15,66.17,8573.0,57.0189,57.0361,56.993,57.0102,8573.0
2016-06-02 14:25:00,66.17,66.23,66.17,66.21,14909.0,57.0102,57.0619,57.0102,57.0447,14909.0
2016-06-02 14:30:00,66.22,66.22,66.17,66.17,41886.0,57.0533,57.0533,57.0102,57.0102,41886.0
2016-06-02 14:35:00,66.16,66.17,66.09,66.1,11942.0,57.0016,57.0102,56.9413,56.9499,11942.0
2016-06-02 14:40:00,66.1,66.14,66.1,66.12,7630.0,56.9499,56.9844,56.9499,56.9672,7630.0
2016-06-02 14:45:00,66.12,66.15,66.12,66.14,5236.0,56.9672,56.993,56.9672,56.9844,5236.0
2016-06-02 14:50:00,66.14,66.14,66.12,66.13,9705.0,56.9844,56.9844,56.9672,56.9758,9705.0
2016-06-02 14:55:00,66.14,66.18,66.13,66.18,12953.0,56.9844,57.0189,56.9758,57.0189,12953.0
2016-06-02 15:00:00,66.17,66.23,66.17,66.22,12973.0,57.0102,57.0619,57.0102,57.0533,12973.0
2016-06-02 15:05:00,66.23,66.23,66.16,66.16,19141.0,57.0619,57.0619,57.0016,57.0016,19141.0
2016-06-02 15:10:00,66.17,66.2,66.16,66.2,5518.0,57.0102,57.0361,57.0016,57.0361,5518.0
2016-06-02 15:15:00,66.2,66.23,66.19,66.19,12378.0,57.0361,57.0619,57.0275,57.0275,12378.0
2016-06-02 15:20:00,66.19,66.27,66.19,66.27,19417.0,57.0275,57.0964,57.0275,57.0964,19417.0
2016-06-02 15:25:00,66.27,66.35,66.27,66.35,26611.0,57.0964,57.1653,57.0964,57.1653,26611.0
2016-06-02 15:30:00,66.35,66.36,66.32,66.34,30712.0,57.1653,57.1739,57.1395,57.1567,30712.0
2016-06-02 15:35:00,66.34,66.39,66.33,66.38,22361.0,57.1567,57.1998,57.1481,57.1912,22361.0
2016-06-02 15:40:00,66.38,66.38,66.32,66.33,36572.0,57.1912,57.1912,57.1395,57.1481,36572.0
2016-06-02 15:45:00,66.34,66.35,66.31,66.32,26659.0,57.1567,57.1653,57.1309,57.1395,26659.0
2016-06-02 15:50:00,66.33,66.39,66.33,66.39,29929.0,57.1481,57.1998,57.1481,57.1998,29929.0
2016-06-02 15:55:00,66.39,66.43,66.37,66.43,101397.0,57.1998,57.2342,57.1826,57.2342,101397.0
2016-06-03 09:30:00,66.03,66.2,66.0,66.1,29279.0,56.8896,57.0361,56.8638,56.9499,29279.0
2016-06-03 09:35:00,66.05,66.05,65.82,65.84,15237.0,56.9068,56.9068,56.7087,56.7259,15237.0
2016-06-03 09:40:00,65.85,65.86,65.7,65.72,18776.0,56.7345,56.7431,56.6053,56.6225,18776.0
2016-06-03 09:45:00,65.73,65.75,65.62,65.65,20089.0,56.6311,56.6484,56.5364,56.5622,20089.0
2016-06-03 09:50:00,65.66,65.76,65.64,65.76,14764.0,56.5708,56.657,56.5536,56.657,14764.0
2016-06-03 09:55:00,65.76,65.82,65.75,65.76,11857.0,56.657,56.7087,56.6484,56.657,11857.0
2016-06-03 10:00:00,65.74,65.74,65.63,65.66,20826.0,56.6398,56.6398,56.545,56.5708,20826.0
2016-06-03 10:05:00,65.67,65.7,65.62,65.62,13282.0,56.5795,56.6053,56.5364,56.5364,13282.0
2016-06-03 10:10:00,65.62,65.71,65.53,65.7,16861.0,56.5364,56.6139,56.4588,56.6053,16861.0
2016-06-03 10:15:00,65.7,65.72,65.66,65.67,11375.0,56.6053,56.6225,56.5708,56.5795,11375.0
2016-06-03 10:20:00,65.66,65.77,65.59,65.75,17569.0,56.5708,56.6656,56.5105,56.6484,17569.0
2016-06-03 10:25:00,65.74,65.77,65.69,65.74,10655.0,56.6398,56.6656,56.5967,56.6398,10655.0
2016-06-03 10:30:00,65.73,65.84,65.71,65.84,14192.0,56.6311,56.7259,56.6139,56.7259,14192.0
2016-06-03 10:35:00,65.84,65.86,65.8,65.81,8641.0,56.7259,56.7431,56.6915,56.7001,8641.0
2016-06-03 10:40:00,65.8,65.83,65.79,65.8,7770.0,56.6915,56.7173,56.6828,56.6915,7770.0
2016-06-03 10:45:00,65.79,65.88,65.78,65.87,13858.0,56.6828,56.7604,56.6742,56.7518,13858.0
2016-06-03 10:50:00,65.87,65.91,65.85,65.86,11832.0,56.7518,56.7862,56.7345,56.7431,11832.0
2016-06-03 10:55:00,65.87,65.92,65.86,65.9,11577.0,56.7518,56.7948,56.7431,56.7776,11577.0
2016-06-03 11:00:00,65.9,65.91,65.86,65.88,12892.0,56.7776,56.7862,56.7431,56.7604,12892.0
2016-06-03 11:05:00,65.88,65.88,65.78,65.79,10751.0,56.7604,56.7604,56.6742,56.6828,10751.0
2016-06-03 11:10:00,65.79,65.8,65.74,65.78,7933.0,56.6828,56.6915,56.6398,56.6742,7933.0
2016-06-03 11:15:00,65.78,65.85,65.77,65.85,5265.0,56.6742,56.7345,56.6656,56.7345,5265.0
2016-06-03 11:20:00,65.84,65.87,65.81,65.81,7561.0,56.7259,56.7518,56.7001,56.7001,7561.0
2016-06-03 11:25:00,65.81,65.83,65.75,65.79,9948.0,56.7001,56.7173,56.6484,56.6828,9948.0
2016-06-03 11:30:00,65.79,65.93,65.79,65.93,5753.0,56.6828,56.8035,56.6828,56.8035,5753.0
2016-06-03 11:35:00,65.93,65.95,65.89,65.94,7916.0,56.8035,56.8207,56.769,56.8121,7916.0
2016-06-03 11:40:00,65.95,66.03,65.95,66.03,10647.0,56.8207,56.8896,56.8207,56.8896,10647.0
2016-06-03 11:45:00,66.03,66.04,65.98,66.0,7149.0,56.8896,56.8982,56.8465,56.8638,7149.0
2016-06-03 11:50:00,66.0,66.03,65.98,65.98,5228.0,56.8638,56.8896,56.8465,56.8465,5228.0
2016-06-03 11:55:00,65.99,66.09,65.98,66.06,6583.0,56.8552,56.9413,56.8465,56.9155,6583.0
2016-06-03 12:00:00,66.07,66.07,65.99,66.0,5708.0,56.9241,56.9241,56.8552,56.8638,5708.0
2016-06-03 12:05:00,66.0,66.02,65.98,65.98,6789.0,56.8638,56.881,56.8465,56.8465,6789.0
2016-06-03 12:10:00,65.98,66.02,65.97,66.01,5814.0,56.8465,56.881,56.8379,56.8724,5814.0
2016-06-03 12:15:00,66.0,66.02,65.98,65.98,5474.0,56.8638,56.881,56.8465,56.8465,5474.0
2016-06-03 12:20:00,65.99,66.01,65.98,66.0,6867.0,56.8552,56.8724,56.8465,56.8638,6867.0
2016-06-03 12:25:00,66.0,66.05,66.0,66.02,6376.0,56.8638,56.9068,56.8638,56.881,6376.0
2016-06-03 12:30:00,66.02,66.08,66.0,66.06,7712.0,56.881,56.9327,56.8638,56.9155,7712.0
2016-06-03 12:35:00,66.06,66.06,66.0,66.01,4115.0,56.9155,56.9155,56.8638,56.8724,4115.0
2016-06-03 12:40:00,66.0,66.0,65.96,65.97,4200.0,56.8638,56.8638,56.8293,56.8379,4200.0
2016-06-03 12:45:00,65.96,65.96,65.91,65.91,9106.0,56.8293,56.8293,56.7862,56.7862,9106.0
2016-06-03 12:50:00,65.9,65.92,65.87,65.88,16717.0,56.7776,56.7948,56.7518,56.7604,16717.0
2016-06-03 12:55:00,65.88,65.91,65.87,65.9,9267.0,56.7604,56.7862,56.7518,56.7776,9267.0
2016-06-03 13:00:00,65.9,65.9,65.86,65.88,14273.0,56.7776,56.7776,56.7431,56.7604,14273.0
2016-06-03 13:05:00,65.87,65.93,65.86,65.92,14471.0,56.7518,56.8035,56.7431,56.7948,14471.0
2016-06-03 13:10:00,65.93,65.93,65.9,65.91,13038.0,56.8035,56.8035,56.7776,56.7862,13038.0
2016-06-03 13:15:00,65.9,65.9,65.87,65.9,8573.0,56.7776,56.7776,56.7518,56.7776,8573.0
2016-06-03 13:20:00,65.91,65.97,65.91,65.97,6792.0,56.7862,56.8379,56.7862,56.8379,6792.0
2016-06-03 13:25:00,65.97,65.97,65.92,65.92,6411.0,56.8379,56.8379,56.7948,56.7948,6411.0
2016-06-03 13:30:00,65.92,65.93,65.9,65.91,17321.0,56.7948,56.8035,56.7776,56.7862,17321.0
2016-06-03 13:35:00,65.91,65.96,65.9,65.91,13750.0,56.7862,56.8293,56.7776,56.7862,13750.0
2016-06-03 13:40:00,65.92,65.96,65.89,65.95,28182.0,56.7948,56.8293,56.769,56.8207,28182.0
2016-06-03 13:45:00,65.95,65.99,65.94,65.95,16103.0,56.8207,56.8552,56.8121,56.8207,16103.0
2016-06-03 13:50:00,65.95,66.0,65.94,65.95,12307.0,56.8207,56.8638,56.8121,56.8207,12307.0
2016-06-03 13:55:00,65.95,66.04,65.95,66.02,4256.0,56.8207,56.8982,56.8207,56.881,4256.0
2016-06-03 14:00:00,66.02,66.03,65.98,66.0,8059.0,56.881,56.8896,56.8465,56.8638,8059.0
2016-06-03 14:05:00,66.0,66.02,65.98,66.02,9007.0,56.8638,56.881,56.8465,56.881,9007.0
2016-06-03 14:10:00,66.02,66.1,66.02,66.07,20614.0,56.881,56.9499,56.881,56.9241,20614.0
2016-06-03 14:15:00,66.07,66.07,65.99,66.03,27035.0,56.9241,56.9241,56.8552,56.8896,27035.0
2016-06-03 14:20:00,66.03,66.1,66.03,66.06,24133.0,56.8896,56.9499,56.8896,56.9155,24133.0
2016-06-03 14:25:00,66.07,66.14,66.05,66.13,13136.0,56.9241,56.9844,56.9068,56.9758,13136.0
2016-06-03 14:30:00,66.13,66.23,66.12,66.21,20035.0,56.9758,57.0619,56.9672,57.0447,20035.0
2016-06-03 14:35:00,66.22,66.26,66.21,66.23,12880.0,57.0533,57.0878,57.0447,57.0619,12880.0
2016-06-03 14:40:00,66.24,66.25,66.19,66.2,5691.0,57.0705,57.0792,57.0275,57.0361,5691.0
2016-06-03 14:45:00,66.2,66.28,66.2,66.24,10956.0,57.0361,57.105,57.0361,57.0705,10956.0
2016-06-03 14:50:00,66.24,66.31,66.24,66.31,12476.0,57.0705,57.1309,57.0705,57.1309,12476.0
2016-06-03 14:55:00,66.3,66.31,66.23,66.24,7796.0,57.1222,57.1309,57.0619,57.0705,7796.0
2016-06-03 15:00:00,66.24,66.25,66.2,66.2,9203.0,57.0705,57.0792,57.0361,57.0361,9203.0
2016-06-03 15:05:00,66.2,66.21,66.15,66.16,7478.0,57.0361,57.0447,56.993,57.0016,7478.0
2016-06-03 15:10:00,66.17,66.17,66.14,66.17,8068.0,57.0102,57.0102,56.9844,57.0102,8068.0
2016-06-03 15:15:00,66.17,66.19,66.16,66.18,6708.0,57.0102,57.0275,57.0016,57.0189,6708.0
2016-06-03 15:20:00,66.17,66.22,66.16,66.22,11310.0,57.0102,57.0533,57.0016,57.0533,11310.0
2016-06-03 15:25:00,66.21,66.23,66.2,66.21,9325.0,57.0447,57.0619,57.0361,57.0447,9325.0
2016-06-03 15:30:00,66.21,66.23,66.18,66.22,15680.0,57.0447,57.0619,57.0189,57.0533,15680.0
2016-06-03 15:35:00,66.21,66.23,66.2,66.23,13102.0,57.0447,57.0619,57.0361,57.0619,13102.0
2016-06-03 15:40:00,66.23,66.26,66.22,66.23,20584.0,57.0619,57.0878,57.0533,57.0619,20584.0
2016-06-03 15:45:00,66.23,66.26,66.18,66.2,37353.0,57.0619,57.0878,57.0189,57.0361,37353.0
2016-06-03 15:50:00,66.2,66.26,66.2,66.25,38218.0,57.0361,57.0878,57.0361,57.0792,38218.0
2016-06-03 15:55:00,66.25,66.26,66.14,66.16,88331.0,57.0792,57.0878,56.9844,57.0016,88331.0
2016-06-06 09:30:00,66.14,66.4,66.14,66.24,23274.0,56.9844,57.2084,56.9844,57.0705,23274.0
2016-06-06 09:35:00,66.29,66.32,66.17,66.32,10827.0,57.1136,57.1395,57.0102,57.1395,10827.0
2016-06-06 09:40:00,66.33,66.35,66.27,66.27,11701.0,57.1481,57.1653,57.0964,57.0964,11701.0
2016-06-06 09:45:00,66.27,66.34,66.26,66.28,11360.0,57.0964,57.1567,57.0878,57.105,11360.0
2016-06-06 09:50:00,66.29,66.44,66.29,66.43,10458.0,57.1136,57.2429,57.1136,57.2342,10458.0
2016-06-06 09:55:00,66.4,66.4,66.31,66.31,11508.0,57.2084,57.2084,57.1309,57.1309,11508.0
2016-06-06 10:00:00,66.31,66.44,66.31,66.39,15120.0,57.1309,57.2429,57.1309,57.1998,15120.0
2016-06-06 10:05:00,66.36,66.4,66.35,66.38,11578.0,57.1739,57.2084,57.1653,57.1912,11578.0
2016-06-06 10:10:00,66.39,66.43,66.39,66.4,9064.0,57.1998,57.2342,57.1998,57.2084,9064.0
2016-06-06 10:15:00,66.41,66.43,66.39,66.39,11870.0,57.217,57.2342,57.1998,57.1998,11870.0
2016-06-06 10:20:00,66.39,66.43,66.36,66.41,7250.0,57.1998,57.2342,57.1739,57.217,7250.0
2016-06-06 10:25:00,66.4,66.42,66.33,66.33,10864.0,57.2084,57.2256,57.1481,57.1481,10864.0
2016-06-06 10:30:00,66.34,66.36,66.34,66.34,4823.0,57.1567,57.1739,57.1567,57.1567,4823.0
2016-06-06 10:35:00,66.35,66.4,66.35,66.35,8105.0,57.1653,57.2084,57.1653,57.1653,8105.0
2016-06-06 10:40:00,66.36,66.38,66.32,66.33,7989.0,57.1739,57.1912,57.1395,57.1481,7989.0
2016-06-06 10:45:00,66.34,66.35,66.3,66.3,8651.0,57.1567,57.1653,57.1222,57.1222,8651.0
2016-06-06 10:50:00,66.29,66.31,66.28,66.3,9060.0,57.1136,57.1309,57.105,57.1222,9060.0
2016-06-06 10:55:00,66.31,66.38,66.3,66.34,16550.0,57.1309,57.1912,57.1222,57.1567,16550.0
2016-06-06 11:00:00,66.33,66.36,66.31,66.35,11632.0,57.1481,57.1739,57.1309,57.1653,11632.0
2016-06-06 11:05:00,66.34,66.35,66.3,66.31,13038.0,57.1567,57.1653,57.1222,57.1309,13038.0
2016-06-06 11:10:00,66.31,66.31,66.28,66.31,9894.0,57.1309,57.1309,57.105,57.1309,9894.0
2016-06-06 11:15:00,66.3,66.31,66.26,66.31,8664.0,57.1222,57.1309,57.0878,57.1309,8664.0
2016-06-06 11:20:00,66.3,66.3,66.25,66.29,7616.0,57.1222,57.1222,57.0792,57.1136,7616.0
2016-06-06 11:25:00,66.29,66.32,66.25,66.25,7400.0,57.1136,57.1395,57.0792,57.0792,7400.0
2016-06-06 11:30:00,66.26,66.29,66.24,66.24,6566.0,57.0878,57.1136,57.0705,57.0705,6566.0
2016-06-06 11:35:00,66.23,66.25,66.21,66.25,6356.0,57.0619,57.0792,57.0447,57.0792,6356.0
2016-06-06 11:40:00,66.25,66.28,66.25,66.27,6589.0,57.0792,57.105,57.0792,57.0964,6589.0
2016-06-06 11:45:00,66.27,66.29,66.24,66.25,5129.0,57.0964,57.1136,57.0705,57.0792,5129.0
2016-06-06 11:50:00,66.24,66.29,66.24,66.29,8167.0,57.0705,57.1136,57.0705,57.1136,8167.0
2016-06-06 11:55:00,66.29,66.3,66.22,66.23,7312.0,57.1136,57.1222,57.0533,57.0619,7312.0
2016-06-06 12:00:00,66.23,66.24,66.18,66.19,8495.0,57.0619,57.0705,57.0189,57.0275,8495.0
2016-06-06 12:05:00,66.2,66.21,66.18,66.19,9467.0,57.0361,57.0447,57.0189,57.0275,9467.0
2016-06-06 12:10:00,66.19,66.19,66.16,66.18,7224.0,57.0275,57.0275,57.0016,57.0189,7224.0
2016-06-06 12:15:00,66.19,66.2,66.17,66.2,5631.0,57.0275,57.0361,57.0102,57.0361,5631.0
2016-06-06 12:20:00,66.2,66.22,66.16,66.18,12244.0,57.0361,57.0533,57.0016,57.0189,12244.0
2016-06-06 12:25:00,66.18,66.18,66.14,66.16,7997.0,57.0189,57.0189,56.9844,57.0016,7997.0
2016-06-06 12:30:00,66.16,66.2,66.12,66.18,15060.0,57.0016,57.0361,56.9672,57.0189,15060.0
2016-06-06 12:35:00,66.18,66.23,66.15,66.15,10110.0,57.0189,57.0619,56.993,56.993,10110.0
2016-06-06 12:40:00,66.15,66.18,66.15,66.18,5817.0,56.993,57.0189,56.993,57.0189,5817.0
2016-06-06 12:45:00,66.18,66.18,66.08,66.09,7568.0,57.0189,57.0189,56.9327,56.9413,7568.0
2016-06-06 12:50:00,66.09,66.1,66.02,66.08,10099.0,56.9413,56.9499,56.881,56.9327,10099.0
2016-06-06 12:55:00,66.08,66.12,66.03,66.11,10165.0,56.9327,56.9672,56.8896,56.9585,10165.0
2016-06-06 13:00:00,66.11,66.12,66.06,66.07,6285.0,56.9585,56.9672,56.9155,56.9241,6285.0
2016-06-06 13:05:00,66.08,66.15,66.08,66.14,5356.0,56.9327,56.993,56.9327,56.9844,5356.0
2016-06-06 13:10:00,66.14,66.21,66.13,66.2,10749.0,56.9844,57.0447,56.9758,57.0361,10749.0
2016-06-06 13:15:00,66.2,66.22,66.19,66.19,5120.0,57.0361,57.0533,57.0275,57.0275,5120.0
2016-06-06 13:20:00,66.18,66.21,66.16,66.17,8189.0,57.0189,57.0447,57.0016,57.0102,8189.0
2016-06-06 13:25:00,66.16,66.23,66.16,66.22,8225.0,57.0016,57.0619,57.0016,57.0533,8225.0
2016-06-06 13:30:00,66.21,66.24,66.21,66.23,8252.0,57.0447,57.0705,57.0447,57.0619,8252.0
2016-06-06 13:35:00,66.23,66.25,66.22,66.23,5808.0,57.0619,57.0792,57.0533,57.0619,5808.0
2016-06-06 13:40:00,66.22,66.26,66.21,66.24,8110.0,57.0533,57.0878,57.0447,57.0705,8110.0
2016-06-06 13:45:00,66.25,66.3,66.24,66.29,8549.0,57.0792,57.1222,57.0705,57.1136,8549.0
2016-06-06 13:50:00,66.3,66.33,66.28,66.32,6100.0,57.1222,57.1481,57.105,57.1395,6100.0
2016-06-06 13:55:00,66.32,66.36,66.32,66.33,5941.0,57.1395,57.1739,57.1395,57.1481,5941.0
2016-06-06 14:00:00,66.32,66.32,66.29,66.32,11117.0,57.1395,57.1395,57.1136,57.1395,11117.0
2016-06-06 14:05:00,66.32,66.32,66.27,66.31,11218.0,57.1395,57.1395,57.0964,57.1309,11218.0
2016-06-06 14:10:00,66.3,66.33,66.3,66.31,6441.0,57.1222,57.1481,57.1222,57.1309,6441.0
2016-06-06 14:15:00,66.31,66.37,66.31,66.35,12043.0,57.1309,57.1826,57.1309,57.1653,12043.0
2016-06-06 14:20:00,66.35,66.39,66.34,66.37,9040.0,57.1653,57.1998,57.1567,57.1826,9040.0
2016-06-06 14:25:00,66.37,66.42,66.37,66.38,9246.0,57.1826,57.2256,57.1826,57.1912,9246.0
2016-06-06 14:30:00,66.38,66.4,66.35,66.36,7130.0,57.1912,57.2084,57.1653,57.1739,7130.0
2016-06-06 14:35:00,66.37,66.38,66.35,66.36,6389.0,57.1826,57.1912,57.1653,57.1739,6389.0
2016-06-06 14:40:00,66.36,66.4,66.34,66.4,4746.0,57.1739,57.2084,57.1567,57.2084,4746.0
2016-06-06 14:45:00,66.4,66.41,66.37,66.39,8252.0,57.2084,57.217,57.1826,57.1998,8252.0
2016-06-06 14:50:00,66.39,66.42,66.39,66.42,5881.0,57.1998,57.2256,57.1998,57.2256,5881.0
2016-06-06 14:55:00,66.41,66.41,66.36,66.36,9296.0,57.217,57.217,57.1739,57.1739,9296.0
2016-06-06 15:00:00,66.36,66.4,66.36,66.38,6511.0,57.1739,57.2084,57.1739,57.1912,6511.0
2016-06-06 15:05:00,66.38,66.38,66.34,66.35,9828.0,57.1912,57.1912,57.1567,57.1653,9828.0
2016-06-06 15:10:00,66.35,66.38,66.35,66.38,7015.0,57.1653,57.1912,57.1653,57.1912,7015.0
2016-06-06 15:15:00,66.38,66.38,66.32,66.34,8957.0,57.1912,57.1912,57.1395,57.1567,8957.0
2016-06-06 15:20:00,66.34,66.35,66.32,66.32,8142.0,57.1567,57.1653,57.1395,57.1395,8142.0
2016-06-06 15:25:00,66.33,66.34,66.3,66.31,13871.0,57.1481,57.1567,57.1222,57.1309,13871.0
2016-06-06 15:30:00,66.31,66.35,66.29,66.35,16709.0,57.1309,57.1653,57.1136,57.1653,16709.0
2016-06-06 15:35:00,66.35,66.38,66.34,66.38,15356.0,57.1653,57.1912,57.1567,57.1912,15356.0
2016-06-06 15:40:00,66.37,66.38,66.32,66.35,19690.0,57.1826,57.1912,57.1395,57.1653,19690.0
2016-06-06 15:45:00,66.34,66.35,66.29,66.3,18527.0,57.1567,57.1653,57.1136,57.1222,18527.0
2016-06-06 15:50:00,66.29,66.3,66.23,66.23,33507.0,57.1136,57.1222,57.0619,57.0619,33507.0
2016-06-06 15:55:00,66.24,66.37,66.23,66.31,170320.0,57.0705,57.1826,57.0619,57.1309,170320.0
2016-06-07 09:30:00,66.76,66.79,66.51,66.76,64860.0,57.5186,57.5444,57.3032,57.5186,64860.0
2016-06-07 09:35:00,66.75,66.83,66.74,66.82,23843.0,57.5099,57.5789,57.5013,57.5703,23843.0
2016-06-07 09:40:00,66.82,66.84,66.74,66.75,29368.0,57.5703,57.5875,57.5013,57.5099,29368.0
2016-06-07 09:45:00,66.74,66.78,66.63,66.69,25363.0,57.5013,57.5358,57.4066,57.4583,25363.0
2016-06-07 09:50:00,66.7,66.7,66.62,66.64,13817.0,57.4669,57.4669,57.3979,57.4152,13817.0
2016-06-07 09:55:00,66.66,66.67,66.54,66.56,19877.0,57.4324,57.441,57.329,57.3462,19877.0
2016-06-07 10:00:00,66.56,66.66,66.55,66.63,20733.0,57.3462,57.4324,57.3376,57.4066,20733.0
2016-06-07 10:05:00,66.62,66.63,66.55,66.56,14624.0,57.3979,57.4066,57.3376,57.3462,14624.0
2016-06-07 10:10:00,66.57,66.58,66.5,66.5,11705.0,57.3549,57.3635,57.2946,57.2946,11705.0
2016-06-07 10:15:00,66.51,66.52,66.47,66.49,12465.0,57.3032,57.3118,57.2687,57.2859,12465.0
2016-06-07 10:20:00,66.5,66.51,66.45,66.49,6855.0,57.2946,57.3032,57.2515,57.2859,6855.0
2016-06-07 10:25:00,66.51,66.51,66.45,66.49,7575.0,57.3032,57.3032,57.2515,57.2859,7575.0
2016-06-07 10:30:00,66.5,66.57,66.49,66.56,16646.0,57.2946,57.3549,57.2859,57.3462,16646.0
2016-06-07 10:35:00,66.56,66.56,66.52,66.55,33732.0,57.3462,57.3462,57.3118,57.3376,33732.0
2016-06-07 10:40:00,66.56,66.59,66.53,66.56,13883.0,57.3462,57.3721,57.3204,57.3462,13883.0
2016-06-07 10:45:00,66.56,66.57,66.52,66.52,37790.0,57.3462,57.3549,57.3118,57.3118,37790.0
2016-06-07 10:50:00,66.52,66.58,66.51,66.58,6174.0,57.3118,57.3635,57.3032,57.3635,6174.0
2016-06-07 10:55:00,66.58,66.6,66.56,66.57,11858.0,57.3635,57.3807,57.3462,57.3549,11858.0
2016-06-07 11:00:00,66.58,66.6,66.57,66.59,5391.0,57.3635,57.3807,57.3549,57.3721,5391.0
2016-06-07 11:05:00,66.59,66.66,66.58,66.66,6241.0,57.3721,57.4324,57.3635,57.4324,6241.0
2016-06-07 11:10:00,66.66,66.67,66.64,66.64,8438.0,57.4324,57.441,57.4152,57.4152,8438.0
2016-06-07 11:15:00,66.64,66.64,66.6,66.62,9946.0,57.4152,57.4152,57.3807,57.3979,9946.0
2016-06-07 11:20:00,66.63,66.67,66.62,66.65,9928.0,57.4066,57.441,57.3979,57.4238,9928.0
2016-06-07 11:25:00,66.66,66.66,66.6,66.62,6550.0,57.4324,57.4324,57.3807,57.3979,6550.0
2016-06-07 11:30:00,66.62,66.65,66.62,66.62,7042.0,57.3979,57.4238,57.3979,57.3979,7042.0
2016-06-07 11:35:00,66.62,66.62,66.55,66.56,6045.0,57.3979,57.3979,57.3376,57.3462,6045.0
2016-06-07 11:40:00,66.56,66.61,66.55,66.61,6067.0,57.3462,57.3893,57.3376,57.3893,6067.0
2016-06-07 11:45:00,66.61,66.61,66.58,66.59,7957.0,57.3893,57.3893,57.3635,57.3721,7957.0
2016-06-07 11:50:00,66.58,66.58,66.55,66.57,4306.0,57.3635,57.3635,57.3376,57.3549,4306.0
2016-06-07 11:55:00,66.57,66.59,66.55,66.55,6217.0,57.3549,57.3721,57.3376,57.3376,6217.0
2016-06-07 12:00:00,66.56,66.59,66.54,66.54,4227.0,57.3462,57.3721,57.329,57.329,4227.0
2016-06-07 12:05:00,66.53,66.55,66.53,66.53,14236.0,57.3204,57.3376,57.3204,57.3204,14236.0
2016-06-07 12:10:00,66.53,66.55,66.51,66.54,66361.0,57.3204,57.3376,57.3032,57.329,66361.0
2016-06-07 12:15:00,66.53,66.54,66.52,66.52,4694.0,57.3204,57.329,57.3118,57.3118,4694.0
2016-06-07 12:20:00,66.52,66.56,66.51,66.56,10656.0,57.3118,57.3462,57.3032,57.3462,10656.0
2016-06-07 12:25:00,66.56,66.57,66.52,66.54,18536.0,57.3462,57.3549,57.3118,57.329,18536.0
2016-06-07 12:30:00,66.54,66.61,66.54,66.54,22394.0,57.329,57.3893,57.329,57.329,22394.0
2016-06-07 12:35:00,66.54,66.58,66.52,66.55,60017.0,57.329,57.3635,57.3118,57.3376,60017.0
2016-06-07 12:40:00,66.56,66.56,66.52,66.56,24459.0,57.3462,57.3462,57.3118,57.3462,24459.0
2016-06-07 12:45:00,66.57,66.57,66.53,66.55,32062.0,57.3549,57.3549,57.3204,57.3376,32062.0
2016-06-07 12:50:00,66.55,66.58,66.54,66.54,15119.0,57.3376,57.3635,57.329,57.329,15119.0
2016-06-07 12:55:00,66.55,66.58,66.54,66.55,10777.0,57.3376,57.3635,57.329,57.3376,10777.0
2016-06-07 13:00:00,66.56,66.58,66.54,66.56,16142.0,57.3462,57.3635,57.329,57.3462,16142.0
2016-06-07 13:05:00,66.56,66.56,66.55,66.56,950.0,57.3462,57.3462,57.3376,57.3462,950.0
2016-06-07 13:10:00,66.56,66.56,66.54,66.56,3198.0,57.3462,57.3462,57.329,57.3462,3198.0
2016-06-07 13:15:00,66.56,66.61,66.54,66.6,59187.0,57.3462,57.3893,57.329,57.3807,59187.0
2016-06-07 13:20:00,66.61,66.66,66.6,66.65,9727.0,57.3893,57.4324,57.3807,57.4238,9727.0
2016-06-07 13:25:00,66.65,66.67,66.65,66.66,2800.0,57.4238,57.441,57.4238,57.4324,2800.0
2016-06-07 13:30:00,66.65,66.67,66.64,66.66,5974.0,57.4238,57.441,57.4152,57.4324,5974.0
2016-06-07 13:35:00,66.66,66.66,66.63,66.64,3014.0,57.4324,57.4324,57.4066,57.4152,3014.0
2016-06-07 13:40:00,66.64,66.64,66.63,66.64,1957.0,57.4152,57.4152,57.4066,57.4152,1957.0
2016-06-07 13:45:00,66.63,66.64,66.62,66.64,4682.0,57.4066,57.4152,57.3979,57.4152,4682.0
2016-06-07 13:50:00,66.63,66.64,66.6,66.6,6035.0,57.4066,57.4152,57.3807,57.3807,6035.0
2016-06-07 13:55:00,66.6,66.61,66.57,66.57,7679.0,57.3807,57.3893,57.3549,57.3549,7679.0
2016-06-07 14:00:00,66.57,66.6,66.57,66.6,2756.0,57.3549,57.3807,57.3549,57.3807,2756.0
2016-06-07 14:05:00,66.59,66.63,66.59,66.63,9576.0,57.3721,57.4066,57.3721,57.4066,9576.0
2016-06-07 14:10:00,66.63,66.67,66.63,66.67,16815.0,57.4066,57.441,57.4066,57.441,16815.0
2016-06-07 14:15:00,66.67,66.71,66.67,66.69,19465.0,57.441,57.4755,57.441,57.4583,19465.0
2016-06-07 14:20:00,66.68,66.72,66.67,66.7,6775.0,57.4496,57.4841,57.441,57.4669,6775.0
2016-06-07 14:25:00,66.71,66.73,66.71,66.71,10034.0,57.4755,57.4927,57.4755,57.4755,10034.0
2016-06-07 14:30:00,66.71,66.73,66.69,66.73,15651.0,57.4755,57.4927,57.4583,57.4927,15651.0
2016-06-07 14:35:00,66.73,66.74,66.71,66.72,9897.0,57.4927,57.5013,57.4755,57.4841,9897.0
2016-06-07 14:40:00,66.71,66.74,66.69,66.72,7382.0,57.4755,57.5013,57.4583,57.4841,7382.0
2016-06-07 14:45:00,66.72,66.75,66.7,66.73,15202.0,57.4841,57.5099,57.4669,57.4927,15202.0
2016-06-07 14:50:00,66.73,66.75,66.71,66.74,13384.0,57.4927,57.5099,57.4755,57.5013,13384.0
2016-06-07 14:55:00,66.74,66.74,66.69,66.7,9050.0,57.5013,57.5013,57.4583,57.4669,9050.0
2016-06-07 15:00:00,66.69,66.72,66.67,66.71,12951.0,57.4583,57.4841,57.441,57.4755,12951.0
2016-06-07 15:05:00,66.71,66.73,66.69,66.69,10707.0,57.4755,57.4927,57.4583,57.4583,10707.0
2016-06-07 15:10:00,66.7,66.7,66.68,66.68,7743.0,57.4669,57.4669,57.4496,57.4496,7743.0
2016-06-07 15:15:00,66.68,66.69,66.66,66.68,12730.0,57.4496,57.4583,57.4324,57.4496,12730.0
2016-06-07 15:20:00,66.67,66.68,66.64,66.64,13756.0,57.441,57.4496,57.4152,57.4152,13756.0
2016-06-07 15:25:00,66.64,66.68,66.64,66.68,11015.0,57.4152,57.4496,57.4152,57.4496,11015.0
2016-06-07 15:30:00,66.67,66.68,66.66,66.67,13070.0,57.441,57.4496,57.4324,57.441,13070.0
2016-06-07 15:35:00,66.67,66.67,66.58,66.6,26985.0,57.441,57.441,57.3635,57.3807,26985.0
2016-06-07 15:40:00,66.61,66.61,66.55,66.55,17643.0,57.3893,57.3893,57.3376,57.3376,17643.0
2016-06-07 15:45:00,66.55,66.58,66.52,66.54,32822.0,57.3376,57.3635,57.3118,57.329,32822.0
2016-06-07 15:50:00,66.53,66.56,66.53,66.56,25818.0,57.3204,57.3462,57.3204,57.3462,25818.0
2016-06-07 15:55:00,66.56,66.61,66.53,66.61,201022.0,57.3462,57.3893,57.3204,57.3893,201022.0
2016-06-08 09:30:00,66.47,66.58,66.32,66.49,25852.0,57.2687,57.3635,57.1395,57.2859,25852.0
2016-06-08 09:35:00,66.5,66.61,66.46,66.61,14601.0,57.2946,57.3893,57.2601,57.3893,14601.0
2016-06-08 09:40:00,66.61,66.68,66.59,66.61,12875.0,57.3893,57.4496,57.3721,57.3893,12875.0
2016-06-08 09:45:00,66.64,66.71,66.63,66.63,10567.0,57.4152,57.4755,57.4066,57.4066,10567.0
2016-06-08 09:50:00,66.62,66.68,66.59,66.62,84478.0,57.3979,57.4496,57.3721,57.3979,84478.0
2016-06-08 09:55:00,66.62,66.65,66.58,66.62,9047.0,57.3979,57.4238,57.3635,57.3979,9047.0
2016-06-08 10:00:00,66.61,66.64,66.51,66.54,13311.0,57.3893,57.4152,57.3032,57.329,13311.0
2016-06-08 10:05:00,66.53,66.58,66.52,66.54,15152.0,57.3204,57.3635,57.3118,57.329,15152.0
2016-06-08 10:10:00,66.53,66.56,66.51,66.53,9252.0,57.3204,57.3462,57.3032,57.3204,9252.0
2016-06-08 10:15:00,66.52,66.54,66.47,66.53,16691.0,57.3118,57.329,57.2687,57.3204,16691.0
2016-06-08 10:20:00,66.53,66.57,66.51,66.55,13510.0,57.3204,57.3549,57.3032,57.3376,13510.0
2016-06-08 10:25:00,66.54,66.54,66.5,66.5,6843.0,57.329,57.329,57.2946,57.2946,6843.0
2016-06-08 10:30:00,66.5,66.56,66.48,66.52,9493.0,57.2946,57.3462,57.2773,57.3118,9493.0
2016-06-08 10:35:00,66.51,66.51,66.49,66.5,4537.0,57.3032,57.3032,57.2859,57.2946,4537.0
2016-06-08 10:40:00,66.49,66.56,66.48,66.53,16793.0,57.2859,57.3462,57.2773,57.3204,16793.0
2016-06-08 10:45:00,66.53,66.54,66.51,66.51,5173.0,57.3204,57.329,57.3032,57.3032,5173.0
2016-06-08 10:50:00,66.5,66.52,66.48,66.49,12559.0,57.2946,57.3118,57.2773,57.2859,12559.0
2016-06-08 10:55:00,66.5,66.51,66.48,66.48,14836.0,57.2946,57.3032,57.2773,57.2773,14836.0
2016-06-08 11:00:00,66.49,66.5,66.42,66.42,7600.0,57.2859,57.2946,57.2256,57.2256,7600.0
2016-06-08 11:05:00,66.42,66.44,66.39,66.42,16809.0,57.2256,57.2429,57.1998,57.2256,16809.0
2016-06-08 11:10:00,66.41,66.46,66.4,66.45,11525.0,57.217,57.2601,57.2084,57.2515,11525.0
2016-06-08 11:15:00,66.44,66.46,66.43,66.44,14489.0,57.2429,57.2601,57.2342,57.2429,14489.0
2016-06-08 11:20:00,66.45,66.52,66.44,66.52,7501.0,57.2515,57.3118,57.2429,57.3118,7501.0
2016-06-08 11:25:00,66.51,66.52,66.47,66.49,8335.0,57.3032,57.3118,57.2687,57.2859,8335.0
2016-06-08 11:30:00,66.49,66.53,66.49,66.51,6279.0,57.2859,57.3204,57.2859,57.3032,6279.0
2016-06-08 11:35:00,66.52,66.55,66.51,66.54,6292.0,57.3118,57.3376,57.3032,57.329,6292.0
2016-06-08 11:40:00,66.54,66.56,66.53,66.55,11312.0,57.329,57.3462,57.3204,57.3376,11312.0
2016-06-08 11:45:00,66.55,66.62,66.55,66.59,27282.0,57.3376,57.3979,57.3376,57.3721,27282.0
2016-06-08 11:50:00,66.59,66.59,66.57,66.58,4400.0,57.3721,57.3721,57.3549,57.3635,4400.0
2016-06-08 11:55:00,66.59,66.6,66.56,66.59,9147.0,57.3721,57.3807,57.3462,57.3721,9147.0
2016-06-08 12:00:00,66.59,66.63,66.59,66.62,8483.0,57.3721,57.4066,57.3721,57.3979,8483.0
2016-06-08 12:05:00,66.62,66.62,66.59,66.59,10086.0,57.3979,57.3979,57.3721,57.3721,10086.0
2016-06-08 12:10:00,66.6,66.6,66.58,66.6,6189.0,57.3807,57.3807,57.3635,57.3807,6189.0
2016-06-08 12:15:00,66.6,66.6,66.57,66.57,8627.0,57.3807,57.3807,57.3549,57.3549,8627.0
2016-06-08 12:20:00,66.58,66.63,66.58,66.63,6313.0,57.3635,57.4066,57.3635,57.4066,6313.0
2016-06-08 12:25:00,66.63,66.66,66.63,66.65,71760.0,57.4066,57.4324,57.4066,57.4238,71760.0
2016-06-08 12:30:00,66.66,66.67,66.59,66.6,5198.0,57.4324,57.441,57.3721,57.3807,5198.0
2016-06-08 12:35:00,66.6,66.62,66.59,66.59,3624.0,57.3807,57.3979,57.3721,57.3721,3624.0
2016-06-08 12:40:00,66.59,66.59,66.54,66.55,4032.0,57.3721,57.3721,57.329,57.3376,4032.0
2016-06-08 12:45:00,66.55,66.55,66.51,66.52,6300.0,57.3376,57.3376,57.3032,57.3118,6300.0
2016-06-08 12:50:00,66.52,66.54,66.49,66.53,13063.0,57.3118,57.329,57.2859,57.3204,13063.0
2016-06-08 12:55:00,66.53,66.54,66.5,66.53,8741.0,57.3204,57.329,57.2946,57.3204,8741.0
2016-06-08 13:00:00,66.53,66.56,66.52,66.55,3963.0,57.3204,57.3462,57.3118,57.3376,3963.0
2016-06-08 13:05:00,66.56,66.57,66.53,66.53,8491.0,57.3462,57.3549,57.3204,57.3204,8491.0
2016-06-08 13:10:00,66.52,66.53,66.51,66.51,6744.0,57.3118,57.3204,57.3032,57.3032,6744.0
2016-06-08 13:15:00,66.52,66.54,66.51,66.54,7116.0,57.3118,57.329,57.3032,57.329,7116.0
2016-06-08 13:20:00,66.54,66.54,66.49,66.5,12159.0,57.329,57.329,57.2859,57.2946,12159.0
2016-06-08 13:25:00,66.5,66.51,66.48,66.5,5411.0,57.2946,57.3032,57.2773,57.2946,5411.0
2016-06-08 13:30:00,66.5,66.52,66.49,66.52,6245.0,57.2946,57.3118,57.2859,57.3118,6245.0
2016-06-08 13:35:00,66.52,66.54,66.51,66.53,5168.0,57.3118,57.329,57.3032,57.3204,5168.0
2016-06-08 13:40:00,66.53,66.54,66.49,66.51,9712.0,57.3204,57.329,57.2859,57.3032,9712.0
2016-06-08 13:45:00,66.5,66.52,66.5,66.51,5117.0,57.2946,57.3118,57.2946,57.3032,5117.0
2016-06-08 13:50:00,66.51,66.55,66.51,66.54,6683.0,57.3032,57.3376,57.3032,57.329,6683.0
2016-06-08 13:55:00,66.54,66.57,66.54,66.57,4997.0,57.329,57.3549,57.329,57.3549,4997.0
2016-06-08 14:00:00,66.57,66.58,66.56,66.56,4895.0,57.3549,57.3635,57.3462,57.3462,4895.0
2016-06-08 14:05:00,66.56,66.58,66.56,66.57,4292.0,57.3462,57.3635,57.3462,57.3549,4292.0
2016-06-08 14:10:00,66.58,66.62,66.57,66.62,5864.0,57.3635,57.3979,57.3549,57.3979,5864.0
2016-06-08 14:15:00,66.62,66.66,66.6,66.61,15913.0,57.3979,57.4324,57.3807,57.3893,15913.0
2016-06-08 14:20:00,66.61,66.62,66.57,66.59,6972.0,57.3893,57.3979,57.3549,57.3721,6972.0
2016-06-08 14:25:00,66.6,66.66,66.6,66.66,7717.0,57.3807,57.4324,57.3807,57.4324,7717.0
2016-06-08 14:30:00,66.65,66.66,66.62,66.63,12802.0,57.4238,57.4324,57.3979,57.4066,12802.0
2016-06-08 14:35:00,66.64,66.66,66.63,66.63,13408.0,57.4152,57.4324,57.4066,57.4066,13408.0
2016-06-08 14:40:00,66.63,66.64,66.6,66.64,12035.0,57.4066,57.4152,57.3807,57.4152,12035.0
2016-06-08 14:45:00,66.64,66.65,66.6,66.6,11010.0,57.4152,57.4238,57.3807,57.3807,11010.0
2016-06-08 14:50:00,66.61,66.61,66.58,66.6,11476.0,57.3893,57.3893,57.3635,57.3807,11476.0
2016-06-08 14:55:00,66.6,66.61,66.57,66.58,6739.0,57.3807,57.3893,57.3549,57.3635,6739.0
2016-06-08 15:00:00,66.58,66.59,66.55,66.59,10231.0,57.3635,57.3721,57.3376,57.3721,10231.0
2016-06-08 15:05:00,66.58,66.59,66.58,66.59,2599.0,57.3635,57.3721,57.3635,57.3721,2599.0
2016-06-08 15:10:00,66.59,66.59,66.55,66.57,21895.0,57.3721,57.3721,57.3376,57.3549,21895.0
2016-06-08 15:15:00,66.58,66.58,66.53,66.53,12347.0,57.3635,57.3635,57.3204,57.3204,12347.0
2016-06-08 15:20:00,66.53,66.53,66.51,66.52,13234.0,57.3204,57.3204,57.3032,57.3118,13234.0
2016-06-08 15:25:00,66.52,66.52,66.49,66.5,16399.0,57.3118,57.3118,57.2859,57.2946,16399.0
2016-06-08 15:30:00,66.5,66.53,66.49,66.51,13455.0,57.2946,57.3204,57.2859,57.3032,13455.0
2016-06-08 15:35:00,66.52,66.57,66.52,66.57,17998.0,57.3118,57.3549,57.3118,57.3549,17998.0
2016-06-08 15:40:00,66.57,66.6,66.56,66.58,16684.0,57.3549,57.3807,57.3462,57.3635,16684.0
2016-06-08 15:45:00,66.59,66.62,66.58,66.6,19393.0,57.3721,57.3979,57.3635,57.3807,19393.0
2016-06-08 15:50:00,66.6,66.63,66.58,66.59,33350.0,57.3807,57.4066,57.3635,57.3721,33350.0
2016-06-08 15:55:00,66.59,66.6,66.54,66.56,72161.0,57.3721,57.3807,57.329,57.3462,72161.0
2016-06-09 09:30:00,66.39,66.46,65.97,66.45,19075.0,57.1998,57.2601,56.8379,57.2515,19075.0
2016-06-09 09:35:00,66.41,66.52,66.41,66.44,30188.0,57.217,57.3118,57.217,57.2429,30188.0
2016-06-09 09:40:00,66.44,66.46,66.4,66.42,10085.0,57.2429,57.2601,57.2084,57.2256,10085.0
2016-06-09 09:45:00,66.43,66.53,66.37,66.53,16320.0,57.2342,57.3204,57.1826,57.3204,16320.0
2016-06-09 09:50:00,66.54,66.55,66.47,66.48,17760.0,57.329,57.3376,57.2687,57.2773,17760.0
2016-06-09 09:55:00,66.49,66.51,66.45,66.47,30577.0,57.2859,57.3032,57.2515,57.2687,30577.0
2016-06-09 10:00:00,66.46,66.49,66.43,66.49,21311.0,57.2601,57.2859,57.2342,57.2859,21311.0
2016-06-09 10:05:00,66.49,66.5,66.45,66.48,17728.0,57.2859,57.2946,57.2515,57.2773,17728.0
2016-06-09 10:10:00,66.49,66.5,66.44,66.48,16418.0,57.2859,57.2946,57.2429,57.2773,16418.0
2016-06-09 10:15:00,66.48,66.54,66.47,66.5,14339.0,57.2773,57.329,57.2687,57.2946,14339.0
2016-06-09 10:20:00,66.48,66.54,66.45,66.52,22225.0,57.2773,57.329,57.2515,57.3118,22225.0
2016-06-09 10:25:00,66.52,66.54,66.5,66.52,8479.0,57.3118,57.329,57.2946,57.3118,8479.0
2016-06-09 10:30:00,66.52,66.53,66.46,66.47,15123.0,57.3118,57.3204,57.2601,57.2687,15123.0
2016-06-09 10:35:00,66.46,66.56,66.46,66.55,8210.0,57.2601,57.3462,57.2601,57.3376,8210.0
2016-06-09 10:40:00,66.53,66.58,66.53,66.58,6051.0,57.3204,57.3635,57.3204,57.3635,6051.0
2016-06-09 10:45:00,66.58,66.59,66.56,66.58,9368.0,57.3635,57.3721,57.3462,57.3635,9368.0
2016-06-09 10:50:00,66.59,66.59,66.55,66.56,4211.0,57.3721,57.3721,57.3376,57.3462,4211.0
2016-06-09 10:55:00,66.57,66.59,66.55,66.56,10356.0,57.3549,57.3721,57.3376,57.3462,10356.0
2016-06-09 11:00:00,66.57,66.57,66.54,66.57,6551.0,57.3549,57.3549,57.329,57.3549,6551.0
2016-06-09 11:05:00,66.56,66.62,66.56,66.59,5340.0,57.3462,57.3979,57.3462,57.3721,5340.0
2016-06-09 11:10:00,66.59,66.59,66.52,66.52,6386.0,57.3721,57.3721,57.3118,57.3118,6386.0
2016-06-09 11:15:00,66.53,66.56,66.51,66.51,4300.0,57.3204,57.3462,57.3032,57.3032,4300.0
2016-06-09 11:20:00,66.52,66.53,66.45,66.45,14126.0,57.3118,57.3204,57.2515,57.2515,14126.0
2016-06-09 11:25:00,66.45,66.48,66.43,66.45,11189.0,57.2515,57.2773,57.2342,57.2515,11189.0
2016-06-09 11:30:00,66.44,66.46,66.42,66.43,13972.0,57.2429,57.2601,57.2256,57.2342,13972.0
2016-06-09 11:35:00,66.43,66.44,66.39,66.43,18995.0,57.2342,57.2429,57.1998,57.2342,18995.0
2016-06-09 11:40:00,66.42,66.45,66.4,66.4,8009.0,57.2256,57.2515,57.2084,57.2084,8009.0
2016-06-09 11:45:00,66.39,66.43,66.38,66.43,7945.0,57.1998,57.2342,57.1912,57.2342,7945.0
2016-06-09 11:50:00,66.42,66.47,66.38,66.44,13106.0,57.2256,57.2687,57.1912,57.2429,13106.0
2016-06-09 11:55:00,66.43,66.47,66.42,66.47,4504.0,57.2342,57.2687,57.2256,57.2687,4504.0
2016-06-09 12:00:00,66.47,66.5,66.44,66.5,4361.0,57.2687,57.2946,57.2429,57.2946,4361.0
2016-06-09 12:05:00,66.5,66.51,66.48,66.5,6251.0,57.2946,57.3032,57.2773,57.2946,6251.0
2016-06-09 12:10:00,66.5,66.51,66.47,66.49,5829.0,57.2946,57.3032,57.2687,57.2859,5829.0
2016-06-09 12:15:00,66.49,66.53,66.48,66.5,5238.0,57.2859,57.3204,57.2773,57.2946,5238.0
2016-06-09 12:20:00,66.5,66.53,66.49,66.52,9623.0,57.2946,57.3204,57.2859,57.3118,9623.0
2016-06-09 12:25:00,66.51,66.57,66.51,66.56,11922.0,57.3032,57.3549,57.3032,57.3462,11922.0
2016-06-09 12:30:00,66.56,66.62,66.56,66.57,10745.0,57.3462,57.3979,57.3462,57.3549,10745.0
2016-06-09 12:35:00,66.57,66.59,66.56,66.57,4220.0,57.3549,57.3721,57.3462,57.3549,4220.0
2016-06-09 12:40:00,66.58,66.58,66.55,66.56,11713.0,57.3635,57.3635,57.3376,57.3462,11713.0
2016-06-09 12:45:00,66.56,66.59,66.53,66.57,7439.0,57.3462,57.3721,57.3204,57.3549,7439.0
2016-06-09 12:50:00,66.57,66.59,66.55,66.58,8160.0,57.3549,57.3721,57.3376,57.3635,8160.0
2016-06-09 12:55:00,66.58,66.59,66.56,66.58,13628.0,57.3635,57.3721,57.3462,57.3635,13628.0
2016-06-09 13:00:00,66.58,66.59,66.57,66.58,2816.0,57.3635,57.3721,57.3549,57.3635,2816.0
2016-06-09 13:05:00,66.58,66.58,66.54,66.58,7605.0,57.3635,57.3635,57.329,57.3635,7605.0
2016-06-09 13:10:00,66.58,66.61,66.58,66.6,7042.0,57.3635,57.3893,57.3635,57.3807,7042.0
2016-06-09 13:15:00,66.6,66.65,66.6,66.64,11018.0,57.3807,57.4238,57.3807,57.4152,11018.0
2016-06-09 13:20:00,66.64,66.64,66.59,66.62,14469.0,57.4152,57.4152,57.3721,57.3979,14469.0
2016-06-09 13:25:00,66.63,66.66,66.63,66.66,6255.0,57.4066,57.4324,57.4066,57.4324,6255.0
2016-06-09 13:30:00,66.66,66.69,66.65,66.67,4221.0,57.4324,57.4583,57.4238,57.441,4221.0
2016-06-09 13:35:00,66.68,66.68,66.65,66.66,2888.0,57.4496,57.4496,57.4238,57.4324,2888.0
2016-06-09 13:40:00,66.66,66.67,66.63,66.65,6534.0,57.4324,57.441,57.4066,57.4238,6534.0
2016-06-09 13:45:00,66.65,66.65,66.63,66.63,2505.0,57.4238,57.4238,57.4066,57.4066,2505.0
2016-06-09 13:50:00,66.63,66.63,66.56,66.57,8142.0,57.4066,57.4066,57.3462,57.3549,8142.0
2016-06-09 13:55:00,66.58,66.62,66.57,66.6,9703.0,57.3635,57.3979,57.3549,57.3807,9703.0
2016-06-09 14:00:00,66.6,66.6,66.58,66.6,4757.0,57.3807,57.3807,57.3635,57.3807,4757.0
2016-06-09 14:05:00,66.6,66.6,66.59,66.59,3443.0,57.3807,57.3807,57.3721,57.3721,3443.0
2016-06-09 14:10:00,66.59,66.63,66.58,66.63,9984.0,57.3721,57.4066,57.3635,57.4066,9984.0
2016-06-09 14:15:00,66.63,66.63,66.6,66.61,11624.0,57.4066,57.4066,57.3807,57.3893,11624.0
2016-06-09 14:20:00,66.61,66.62,66.59,66.62,6279.0,57.3893,57.3979,57.3721,57.3979,6279.0
2016-06-09 14:25:00,66.62,66.67,66.61,66.62,8268.0,57.3979,57.441,57.3893,57.3979,8268.0
2016-06-09 14:30:00,66.62,66.64,66.6,66.63,10542.0,57.3979,57.4152,57.3807,57.4066,10542.0
2016-06-09 14:35:00,66.64,66.71,66.63,66.68,24791.0,57.4152,57.4755,57.4066,57.4496,24791.0
2016-06-09 14:40:00,66.69,66.71,66.66,66.71,4735.0,57.4583,57.4755,57.4324,57.4755,4735.0
2016-06-09 14:45:00,66.71,66.71,66.65,66.66,10431.0,57.4755,57.4755,57.4238,57.4324,10431.0
2016-06-09 14:50:00,66.66,66.68,66.66,66.66,8888.0,57.4324,57.4496,57.4324,57.4324,8888.0
2016-06-09 14:55:00,66.66,66.69,66.65,66.67,6204.0,57.4324,57.4583,57.4238,57.441,6204.0
2016-06-09 15:00:00,66.68,66.72,66.68,66.7,5981.0,57.4496,57.4841,57.4496,57.4669,5981.0
2016-06-09 15:05:00,66.69,66.72,66.68,66.72,12403.0,57.4583,57.4841,57.4496,57.4841,12403.0
2016-06-09 15:10:00,66.73,66.73,66.67,66.67,5191.0,57.4927,57.4927,57.441,57.441,5191.0
2016-06-09 15:15:00,66.67,66.68,66.63,66.66,12019.0,57.441,57.4496,57.4066,57.4324,12019.0
2016-06-09 15:20:00,66.65,66.66,66.62,66.63,9688.0,57.4238,57.4324,57.3979,57.4066,9688.0
2016-06-09 15:25:00,66.62,66.66,66.62,66.66,13099.0,57.3979,57.4324,57.3979,57.4324,13099.0
2016-06-09 15:30:00,66.65,66.7,66.64,66.7,11902.0,57.4238,57.4669,57.4152,57.4669,11902.0
2016-06-09 15:35:00,66.7,66.72,66.67,66.72,17416.0,57.4669,57.4841,57.441,57.4841,17416.0
2016-06-09 15:40:00,66.72,66.74,66.69,66.7,18750.0,57.4841,57.5013,57.4583,57.4669,18750.0
2016-06-09 15:45:00,66.69,66.7,66.66,66.68,28123.0,57.4583,57.4669,57.4324,57.4496,28123.0
2016-06-09 15:50:00,66.69,66.71,66.68,66.69,44776.0,57.4583,57.4755,57.4496,57.4583,44776.0
2016-06-09 15:55:00,66.69,66.7,66.63,66.64,113317.0,57.4583,57.4669,57.4066,57.4152,113317.0
2016-06-10 09:30:00,66.19,66.43,66.13,66.31,20622.0,57.0275,57.2342,56.9758,57.1309,20622.0
2016-06-10 09:35:00,66.4,66.41,66.31,66.34,16141.0,57.2084,57.217,57.1309,57.1567,16141.0
2016-06-10 09:40:00,66.33,66.44,66.33,66.43,11483.0,57.1481,57.2429,57.1481,57.2342,11483.0
2016-06-10 09:45:00,66.42,66.49,66.37,66.39,11242.0,57.2256,57.2859,57.1826,57.1998,11242.0
2016-06-10 09:50:00,66.38,66.42,66.35,66.36,15333.0,57.1912,57.2256,57.1653,57.1739,15333.0
2016-06-10 09:55:00,66.36,66.38,66.33,66.35,10664.0,57.1739,57.1912,57.1481,57.1653,10664.0
2016-06-10 10:00:00,66.35,66.41,66.32,66.32,16756.0,57.1653,57.217,57.1395,57.1395,16756.0
2016-06-10 10:05:00,66.31,66.35,66.3,66.32,15328.0,57.1309,57.1653,57.1222,57.1395,15328.0
2016-06-10 10:10:00,66.3,66.35,66.29,66.35,7853.0,57.1222,57.1653,57.1136,57.1653,7853.0
2016-06-10 10:15:00,66.34,66.36,66.3,66.33,21882.0,57.1567,57.1739,57.1222,57.1481,21882.0
2016-06-10 10:20:00,66.34,66.4,66.32,66.4,19002.0,57.1567,57.2084,57.1395,57.2084,19002.0
2016-06-10 10:25:00,66.41,66.5,66.4,66.49,7698.0,57.217,57.2946,57.2084,57.2859,7698.0
2016-06-10 10:30:00,66.48,66.51,66.46,66.5,14099.0,57.2773,57.3032,57.2601,57.2946,14099.0
2016-06-10 10:35:00,66.49,66.5,66.46,66.48,6398.0,57.2859,57.2946,57.2601,57.2773,6398.0
2016-06-10 10:40:00,66.48,66.49,66.44,66.45,8194.0,57.2773,57.2859,57.2429,57.2515,8194.0
2016-06-10 10:45:00,66.44,66.45,66.4,66.41,10680.0,57.2429,57.2515,57.2084,57.217,10680.0
2016-06-10 10:50:00,66.41,66.46,66.4,66.42,13996.0,57.217,57.2601,57.2084,57.2256,13996.0
2016-06-10 10:55:00,66.41,66.47,66.41,66.46,13444.0,57.217,57.2687,57.217,57.2601,13444.0
2016-06-10 11:00:00,66.46,66.47,66.42,66.44,9890.0,57.2601,57.2687,57.2256,57.2429,9890.0
2016-06-10 11:05:00,66.46,66.52,66.45,66.52,7731.0,57.2601,57.3118,57.2515,57.3118,7731.0
2016-06-10 11:10:00,66.51,66.54,66.5,66.53,6089.0,57.3032,57.329,57.2946,57.3204,6089.0
2016-06-10 11:15:00,66.54,66.56,66.49,66.53,27323.0,57.329,57.3462,57.2859,57.3204,27323.0
2016-06-10 11:20:00,66.55,66.57,66.5,66.51,41683.0,57.3376,57.3549,57.2946,57.3032,41683.0
2016-06-10 11:25:00,66.5,66.53,66.47,66.47,45441.0,57.2946,57.3204,57.2687,57.2687,45441.0
2016-06-10 11:30:00,66.47,66.49,66.43,66.43,37309.0,57.2687,57.2859,57.2342,57.2342,37309.0
2016-06-10 11:35:00,66.45,66.45,66.4,66.41,6759.0,57.2515,57.2515,57.2084,57.217,6759.0
2016-06-10 11:40:00,66.4,66.44,66.37,66.39,7499.0,57.2084,57.2429,57.1826,57.1998,7499.0
2016-06-10 11:45:00,66.39,66.41,66.39,66.4,5512.0,57.1998,57.217,57.1998,57.2084,5512.0
2016-06-10 11:50:00,66.39,66.41,66.37,66.39,25684.0,57.1998,57.217,57.1826,57.1998,25684.0
2016-06-10 11:55:00,66.39,66.44,66.37,66.43,25428.0,57.1998,57.2429,57.1826,57.2342,25428.0
2016-06-10 12:00:00,66.43,66.47,66.43,66.45,7861.0,57.2342,57.2687,57.2342,57.2515,7861.0
2016-06-10 12:05:00,66.45,66.45,66.4,66.4,7868.0,57.2515,57.2515,57.2084,57.2084,7868.0
2016-06-10 12:10:00,66.39,66.4,66.36,66.36,5285.0,57.1998,57.2084,57.1739,57.1739,5285.0
2016-06-10 12:15:00,66.36,66.4,66.36,66.37,7750.0,57.1739,57.2084,57.1739,57.1826,7750.0
2016-06-10 12:20:00,66.37,66.38,66.35,66.36,4511.0,57.1826,57.1912,57.1653,57.1739,4511.0
2016-06-10 12:25:00,66.35,66.36,66.32,66.33,9993.0,57.1653,57.1739,57.1395,57.1481,9993.0
2016-06-10 12:30:00,66.33,66.34,66.27,66.28,15078.0,57.1481,57.1567,57.0964,57.105,15078.0
2016-06-10 12:35:00,66.28,66.31,66.27,66.31,8648.0,57.105,57.1309,57.0964,57.1309,8648.0
2016-06-10 12:40:00,66.31,66.34,66.3,66.34,4851.0,57.1309,57.1567,57.1222,57.1567,4851.0
2016-06-10 12:45:00,66.33,66.34,66.3,66.31,6182.0,57.1481,57.1567,57.1222,57.1309,6182.0
2016-06-10 12:50:00,66.3,66.33,66.29,66.32,4837.0,57.1222,57.1481,57.1136,57.1395,4837.0
2016-06-10 12:55:00,66.32,66.35,66.31,66.32,5258.0,57.1395,57.1653,57.1309,57.1395,5258.0
2016-06-10 13:00:00,66.33,66.34,66.28,66.32,8910.0,57.1481,57.1567,57.105,57.1395,8910.0
2016-06-10 13:05:00,66.32,66.32,66.28,66.31,4803.0,57.1395,57.1395,57.105,57.1309,4803.0
2016-06-10 13:10:00,66.31,66.35,66.31,66.35,6997.0,57.1309,57.1653,57.1309,57.1653,6997.0
2016-06-10 13:15:00,66.36,66.38,66.35,66.36,5469.0,57.1739,57.1912,57.1653,57.1739,5469.0
2016-06-10 13:20:00,66.36,66.41,66.35,66.41,14580.0,57.1739,57.217,57.1653,57.217,14580.0
2016-06-10 13:25:00,66.42,66.44,66.42,66.42,2544.0,57.2256,57.2429,57.2256,57.2256,2544.0
2016-06-10 13:30:00,66.42,66.44,66.35,66.37,12806.0,57.2256,57.2429,57.1653,57.1826,12806.0
2016-06-10 13:35:00,66.37,66.39,66.34,66.34,12405.0,57.1826,57.1998,57.1567,57.1567,12405.0
2016-06-10 13:40:00,66.34,66.38,66.34,66.34,16444.0,57.1567,57.1912,57.1567,57.1567,16444.0
2016-06-10 13:45:00,66.34,66.34,66.28,66.28,12880.0,57.1567,57.1567,57.105,57.105,12880.0
2016-06-10 13:50:00,66.28,66.28,66.23,66.24,13748.0,57.105,57.105,57.0619,57.0705,13748.0
2016-06-10 13:55:00,66.24,66.28,66.24,66.27,9156.0,57.0705,57.105,57.0705,57.0964,9156.0
2016-06-10 14:00:00,66.26,66.27,66.23,66.25,8274.0,57.0878,57.0964,57.0619,57.0792,8274.0
2016-06-10 14:05:00,66.24,66.26,66.2,66.23,11782.0,57.0705,57.0878,57.0361,57.0619,11782.0
2016-06-10 14:10:00,66.23,66.28,66.21,66.25,13481.0,57.0619,57.105,57.0447,57.0792,13481.0
2016-06-10 14:15:00,66.25,66.26,66.23,66.23,8420.0,57.0792,57.0878,57.0619,57.0619,8420.0
2016-06-10 14:20:00,66.23,66.29,66.23,66.28,10200.0,57.0619,57.1136,57.0619,57.105,10200.0
2016-06-10 14:25:00,66.28,66.3,66.25,66.25,10727.0,57.105,57.1222,57.0792,57.0792,10727.0
2016-06-10 14:30:00,66.25,66.26,66.22,66.22,8474.0,57.0792,57.0878,57.0533,57.0533,8474.0
2016-06-10 14:35:00,66.23,66.29,66.22,66.28,7679.0,57.0619,57.1136,57.0533,57.105,7679.0
2016-06-10 14:40:00,66.29,66.3,66.26,66.28,11976.0,57.1136,57.1222,57.0878,57.105,11976.0
2016-06-10 14:45:00,66.28,66.28,66.23,66.25,7379.0,57.105,57.105,57.0619,57.0792,7379.0
2016-06-10 14:50:00,66.24,66.26,66.22,66.25,7364.0,57.0705,57.0878,57.0533,57.0792,7364.0
2016-06-10 14:55:00,66.25,66.28,66.23,66.28,10821.0,57.0792,57.105,57.0619,57.105,10821.0
2016-06-10 15:00:00,66.28,66.28,66.24,66.26,8393.0,57.105,57.105,57.0705,57.0878,8393.0
2016-06-10 15:05:00,66.26,66.27,66.24,66.25,12548.0,57.0878,57.0964,57.0705,57.0792,12548.0
2016-06-10 15:10:00,66.24,66.24,66.22,66.23,12007.0,57.0705,57.0705,57.0533,57.0619,12007.0
2016-06-10 15:15:00,66.22,66.29,66.22,66.26,17146.0,57.0533,57.1136,57.0533,57.0878,17146.0
2016-06-10 15:20:00,66.26,66.32,66.26,66.31,10960.0,57.0878,57.1395,57.0878,57.1309,10960.0
2016-06-10 15:25:00,66.32,66.34,66.3,66.34,15251.0,57.1395,57.1567,57.1222,57.1567,15251.0
2016-06-10 15:30:00,66.35,66.39,66.35,66.38,13948.0,57.1653,57.1998,57.1653,57.1912,13948.0
2016-06-10 15:35:00,66.38,66.39,66.33,66.37,20175.0,57.1912,57.1998,57.1481,57.1826,20175.0
2016-06-10 15:40:00,66.37,66.37,66.35,66.36,11361.0,57.1826,57.1826,57.1653,57.1739,11361.0
2016-06-10 15:45:00,66.35,66.47,66.34,66.45,32169.0,57.1653,57.2687,57.1567,57.2515,32169.0
2016-06-10 15:50:00,66.44,66.45,66.39,66.41,19482.0,57.2429,57.2515,57.1998,57.217,19482.0
2016-06-10 15:55:00,66.4,66.41,66.35,66.35,69274.0,57.2084,57.217,57.1653,57.1653,69274.0
2016-06-13 09:30:00,66.26,66.44,66.25,66.38,47174.0,57.0878,57.2429,57.0792,57.1912,47174.0
2016-06-13 09:35:00,66.37,66.39,66.33,66.33,11400.0,57.1826,57.1998,57.1481,57.1481,11400.0
2016-06-13 09:40:00,66.36,66.46,66.35,66.42,21002.0,57.1739,57.2601,57.1653,57.2256,21002.0
2016-06-13 09:45:00,66.43,66.46,66.37,66.41,17207.0,57.2342,57.2601,57.1826,57.217,17207.0
2016-06-13 09:50:00,66.42,66.49,66.41,66.45,18659.0,57.2256,57.2859,57.217,57.2515,18659.0
2016-06-13 09:55:00,66.45,66.46,66.39,66.43,19447.0,57.2515,57.2601,57.1998,57.2342,19447.0
2016-06-13 10:00:00,66.42,66.45,66.36,66.37,25281.0,57.2256,57.2515,57.1739,57.1826,25281.0
2016-06-13 10:05:00,66.38,66.41,66.35,66.36,13171.0,57.1912,57.217,57.1653,57.1739,13171.0
2016-06-13 10:10:00,66.36,66.41,66.36,66.39,10927.0,57.1739,57.217,57.1739,57.1998,10927.0
2016-06-13 10:15:00,66.39,66.44,66.35,66.39,31705.0,57.1998,57.2429,57.1653,57.1998,31705.0
2016-06-13 10:20:00,66.38,66.42,66.33,66.33,14627.0,57.1912,57.2256,57.1481,57.1481,14627.0
2016-06-13 10:25:00,66.33,66.36,66.28,66.33,9834.0,57.1481,57.1739,57.105,57.1481,9834.0
2016-06-13 10:30:00,66.35,66.44,66.35,66.35,9522.0,57.1653,57.2429,57.1653,57.1653,9522.0
2016-06-13 10:35:00,66.36,66.41,66.36,66.36,13782.0,57.1739,57.217,57.1739,57.1739,13782.0
2016-06-13 10:40:00,66.37,66.41,66.37,66.38,6685.0,57.1826,57.217,57.1826,57.1912,6685.0
2016-06-13 10:45:00,66.39,66.43,66.37,66.39,10423.0,57.1998,57.2342,57.1826,57.1998,10423.0
2016-06-13 10:50:00,66.37,66.38,66.33,66.35,13803.0,57.1826,57.1912,57.1481,57.1653,13803.0
2016-06-13 10:55:00,66.36,66.38,66.33,66.36,12913.0,57.1739,57.1912,57.1481,57.1739,12913.0
2016-06-13 11:00:00,66.36,66.36,66.27,66.28,21925.0,57.1739,57.1739,57.0964,57.105,21925.0
2016-06-13 11:05:00,66.27,66.3,66.25,66.28,20199.0,57.0964,57.1222,57.0792,57.105,20199.0
2016-06-13 11:10:00,66.3,66.31,66.23,66.24,27277.0,57.1222,57.1309,57.0619,57.0705,27277.0
2016-06-13 11:15:00,66.25,66.26,66.19,66.19,11617.0,57.0792,57.0878,57.0275,57.0275,11617.0
2016-06-13 11:20:00,66.19,66.21,66.17,66.18,9773.0,57.0275,57.0447,57.0102,57.0189,9773.0
2016-06-13 11:25:00,66.18,66.21,66.15,66.18,15743.0,57.0189,57.0447,56.993,57.0189,15743.0
2016-06-13 11:30:00,66.17,66.21,66.13,66.14,18609.0,57.0102,57.0447,56.9758,56.9844,18609.0
2016-06-13 11:35:00,66.13,66.16,66.07,66.07,14698.0,56.9758,57.0016,56.9241,56.9241,14698.0
2016-06-13 11:40:00,66.08,66.1,66.05,66.05,7460.0,56.9327,56.9499,56.9068,56.9068,7460.0
2016-06-13 11:45:00,66.05,66.1,66.05,66.06,5995.0,56.9068,56.9499,56.9068,56.9155,5995.0
2016-06-13 11:50:00,66.06,66.09,66.06,66.07,6213.0,56.9155,56.9413,56.9155,56.9241,6213.0
2016-06-13 11:55:00,66.07,66.08,66.05,66.06,5694.0,56.9241,56.9327,56.9068,56.9155,5694.0
2016-06-13 12:00:00,66.06,66.14,66.05,66.12,7739.0,56.9155,56.9844,56.9068,56.9672,7739.0
2016-06-13 12:05:00,66.12,66.14,66.07,66.07,17661.0,56.9672,56.9844,56.9241,56.9241,17661.0
2016-06-13 12:10:00,66.08,66.08,66.04,66.05,10115.0,56.9327,56.9327,56.8982,56.9068,10115.0
2016-06-13 12:15:00,66.06,66.07,66.04,66.06,46301.0,56.9155,56.9241,56.8982,56.9155,46301.0
2016-06-13 12:20:00,66.05,66.11,66.01,66.04,38935.0,56.9068,56.9585,56.8724,56.8982,38935.0
2016-06-13 12:25:00,66.06,66.09,66.04,66.07,3525.0,56.9155,56.9413,56.8982,56.9241,3525.0
2016-06-13 12:30:00,66.08,66.09,66.03,66.06,12038.0,56.9327,56.9413,56.8896,56.9155,12038.0
2016-06-13 12:35:00,66.06,66.07,66.03,66.05,16586.0,56.9155,56.9241,56.8896,56.9068,16586.0
2016-06-13 12:40:00,66.05,66.08,66.04,66.06,10434.0,56.9068,56.9327,56.8982,56.9155,10434.0
2016-06-13 12:45:00,66.06,66.06,66.03,66.04,5496.0,56.9155,56.9155,56.8896,56.8982,5496.0
2016-06-13 12:50:00,66.05,66.08,66.05,66.06,12840.0,56.9068,56.9327,56.9068,56.9155,12840.0
2016-06-13 12:55:00,66.06,66.08,66.03,66.06,38346.0,56.9155,56.9327,56.8896,56.9155,38346.0
2016-06-13 13:00:00,66.05,66.08,66.02,66.03,45928.0,56.9068,56.9327,56.881,56.8896,45928.0
2016-06-13 13:05:00,66.03,66.06,66.02,66.04,12984.0,56.8896,56.9155,56.881,56.8982,12984.0
2016-06-13 13:10:00,66.04,66.08,66.03,66.07,10796.0,56.8982,56.9327,56.8896,56.9241,10796.0
2016-06-13 13:15:00,66.06,66.07,66.04,66.06,8745.0,56.9155,56.9241,56.8982,56.9155,8745.0
2016-06-13 13:20:00,66.06,66.12,66.06,66.12,7327.0,56.9155,56.9672,56.9155,56.9672,7327.0
2016-06-13 13:25:00,66.12,66.15,66.11,66.15,4728.0,56.9672,56.993,56.9585,56.993,4728.0
2016-06-13 13:30:00,66.14,66.16,66.11,66.12,10383.0,56.9844,57.0016,56.9585,56.9672,10383.0
2016-06-13 13:35:00,66.12,66.12,66.05,66.05,12938.0,56.9672,56.9672,56.9068,56.9068,12938.0
2016-06-13 13:40:00,66.04,66.16,66.03,66.16,6930.0,56.8982,57.0016,56.8896,57.0016,6930.0
2016-06-13 13:45:00,66.15,66.15,66.09,66.09,6013.0,56.993,56.993,56.9413,56.9413,6013.0
2016-06-13 13:50:00,66.09,66.09,66.02,66.03,8660.0,56.9413,56.9413,56.881,56.8896,8660.0
2016-06-13 13:55:00,66.03,66.04,65.98,66.03,13944.0,56.8896,56.8982,56.8465,56.8896,13944.0
2016-06-13 14:00:00,66.04,66.06,66.02,66.05,8003.0,56.8982,56.9155,56.881,56.9068,8003.0
2016-06-13 14:05:00,66.06,66.1,66.05,66.1,5244.0,56.9155,56.9499,56.9068,56.9499,5244.0
2016-06-13 14:10:00,66.11,66.15,66.1,66.14,9538.0,56.9585,56.993,56.9499,56.9844,9538.0
2016-06-13 14:15:00,66.15,66.16,66.11,66.12,12285.0,56.993,57.0016,56.9585,56.9672,12285.0
2016-06-13 14:20:00,66.12,66.12,66.06,66.08,13456.0,56.9672,56.9672,56.9155,56.9327,13456.0
2016-06-13 14:25:00,66.07,66.08,66.03,66.06,12832.0,56.9241,56.9327,56.8896,56.9155,12832.0
2016-06-13 14:30:00,66.07,66.13,66.04,66.13,11796.0,56.9241,56.9758,56.8982,56.9758,11796.0
2016-06-13 14:35:00,66.12,66.13,66.1,66.11,5758.0,56.9672,56.9758,56.9499,56.9585,5758.0
2016-06-13 14:40:00,66.11,66.18,66.1,66.17,16734.0,56.9585,57.0189,56.9499,57.0102,16734.0
2016-06-13 14:45:00,66.17,66.17,66.13,66.14,10334.0,57.0102,57.0102,56.9758,56.9844,10334.0
2016-06-13 14:50:00,66.14,66.14,66.08,66.14,8882.0,56.9844,56.9844,56.9327,56.9844,8882.0
2016-06-13 14:55:00,66.14,66.15,66.07,66.08,8241.0,56.9844,56.993,56.9241,56.9327,8241.0
2016-06-13 15:00:00,66.08,66.11,66.07,66.09,8754.0,56.9327,56.9585,56.9241,56.9413,8754.0
2016-06-13 15:05:00,66.08,66.09,66.01,66.01,22891.0,56.9327,56.9413,56.8724,56.8724,22891.0
2016-06-13 15:10:00,66.01,66.03,65.96,65.97,18956.0,56.8724,56.8896,56.8293,56.8379,18956.0
2016-06-13 15:15:00,65.97,65.99,65.94,65.98,14170.0,56.8379,56.8552,56.8121,56.8465,14170.0
2016-06-13 15:20:00,65.98,65.99,65.92,65.93,18948.0,56.8465,56.8552,56.7948,56.8035,18948.0
2016-06-13 15:25:00,65.93,65.96,65.89,65.94,14602.0,56.8035,56.8293,56.769,56.8121,14602.0
2016-06-13 15:30:00,65.93,65.99,65.92,65.95,20590.0,56.8035,56.8552,56.7948,56.8207,20590.0
2016-06-13 15:35:00,65.94,65.95,65.86,65.88,25446.0,56.8121,56.8207,56.7431,56.7604,25446.0
2016-06-13 15:40:00,65.88,65.88,65.79,65.8,28427.0,56.7604,56.7604,56.6828,56.6915,28427.0
2016-06-13 15:45:00,65.79,65.85,65.77,65.84,32031.0,56.6828,56.7345,56.6656,56.7259,32031.0
2016-06-13 15:50:00,65.84,65.84,65.78,65.81,34928.0,56.7259,56.7259,56.6742,56.7001,34928.0
2016-06-13 15:55:00,65.81,65.86,65.79,65.82,102265.0,56.7001,56.7431,56.6828,56.7087,102265.0
2016-06-14 09:30:00,65.55,65.76,65.42,65.45,30936.0,56.4761,56.657,56.3641,56.3899,30936.0
2016-06-14 09:35:00,65.48,65.52,65.44,65.48,22397.0,56.4158,56.4502,56.3813,56.4158,22397.0
2016-06-14 09:40:00,65.5,65.66,65.49,65.65,19544.0,56.433,56.5708,56.4244,56.5622,19544.0
2016-06-14 09:45:00,65.65,65.71,65.63,65.69,20124.0,56.5622,56.6139,56.545,56.5967,20124.0
2016-06-14 09:50:00,65.69,65.7,65.64,65.69,23137.0,56.5967,56.6053,56.5536,56.5967,23137.0
2016-06-14 09:55:00,65.69,65.74,65.66,65.71,17557.0,56.5967,56.6398,56.5708,56.6139,17557.0
2016-06-14 10:00:00,65.71,65.74,65.62,65.65,30292.0,56.6139,56.6398,56.5364,56.5622,30292.0
2016-06-14 10:05:00,65.66,65.66,65.58,65.62,18160.0,56.5708,56.5708,56.5019,56.5364,18160.0
2016-06-14 10:10:00,65.63,65.67,65.6,65.64,17556.0,56.545,56.5795,56.5191,56.5536,17556.0
2016-06-14 10:15:00,65.62,65.66,65.61,65.62,10016.0,56.5364,56.5708,56.5278,56.5364,10016.0
2016-06-14 10:20:00,65.62,65.65,65.59,65.59,18087.0,56.5364,56.5622,56.5105,56.5105,18087.0
2016-06-14 10:25:00,65.59,65.61,65.54,65.6,13807.0,56.5105,56.5278,56.4674,56.5191,13807.0
2016-06-14 10:30:00,65.6,65.69,65.6,65.61,13430.0,56.5191,56.5967,56.5191,56.5278,13430.0
2016-06-14 10:35:00,65.61,65.65,65.55,65.61,21015.0,56.5278,56.5622,56.4761,56.5278,21015.0
2016-06-14 10:40:00,65.63,65.71,65.62,65.69,12661.0,56.545,56.6139,56.5364,56.5967,12661.0
2016-06-14 10:45:00,65.69,65.69,65.56,65.62,16152.0,56.5967,56.5967,56.4847,56.5364,16152.0
2016-06-14 10:50:00,65.63,65.64,65.57,65.59,8922.0,56.545,56.5536,56.4933,56.5105,8922.0
2016-06-14 10:55:00,65.58,65.61,65.54,65.6,10975.0,56.5019,56.5278,56.4674,56.5191,10975.0
2016-06-14 11:00:00,65.59,65.6,65.51,65.56,17466.0,56.5105,56.5191,56.4416,56.4847,17466.0
2016-06-14 11:05:00,65.57,65.63,65.55,65.56,57631.0,56.4933,56.545,56.4761,56.4847,57631.0
2016-06-14 11:10:00,65.57,65.6,65.49,65.5,36057.0,56.4933,56.5191,56.4244,56.433,36057.0
2016-06-14 11:15:00,65.5,65.57,65.46,65.55,19694.0,56.433,56.4933,56.3985,56.4761,19694.0
2016-06-14 11:20:00,65.56,65.67,65.55,65.67,7818.0,56.4847,56.5795,56.4761,56.5795,7818.0
2016-06-14 11:25:00,65.68,65.68,65.56,65.59,18451.0,56.5881,56.5881,56.4847,56.5105,18451.0
2016-06-14 11:30:00,65.6,65.64,65.57,65.62,8846.0,56.5191,56.5536,56.4933,56.5364,8846.0
2016-06-14 11:35:00,65.62,65.69,65.62,65.69,29375.0,56.5364,56.5967,56.5364,56.5967,29375.0
2016-06-14 11:40:00,65.69,65.73,65.67,65.71,21011.0,56.5967,56.6311,56.5795,56.6139,21011.0
2016-06-14 11:45:00,65.71,65.71,65.62,65.64,12799.0,56.6139,56.6139,56.5364,56.5536,12799.0
2016-06-14 11:50:00,65.64,65.71,65.63,65.7,6695.0,56.5536,56.6139,56.545,56.6053,6695.0
2016-06-14 11:55:00,65.69,65.7,65.64,65.65,8690.0,56.5967,56.6053,56.5536,56.5622,8690.0
2016-06-14 12:00:00,65.65,65.67,65.59,65.65,21612.0,56.5622,56.5795,56.5105,56.5622,21612.0
2016-06-14 12:05:00,65.65,65.65,65.59,65.62,7073.0,56.5622,56.5622,56.5105,56.5364,7073.0
2016-06-14 12:10:00,65.64,65.67,65.62,65.67,14512.0,56.5536,56.5795,56.5364,56.5795,14512.0
2016-06-14 12:15:00,65.66,65.7,65.64,65.67,8497.0,56.5708,56.6053,56.5536,56.5795,8497.0
2016-06-14 12:20:00,65.69,65.74,65.69,65.74,7451.0,56.5967,56.6398,56.5967,56.6398,7451.0
2016-06-14 12:25:00,65.74,65.83,65.74,65.81,13221.0,56.6398,56.7173,56.6398,56.7001,13221.0
2016-06-14 12:30:00,65.82,65.82,65.77,65.8,10795.0,56.7087,56.7087,56.6656,56.6915,10795.0
2016-06-14 12:35:00,65.79,65.79,65.73,65.74,6704.0,56.6828,56.6828,56.6311,56.6398,6704.0
2016-06-14 12:40:00,65.75,65.76,65.71,65.71,10784.0,56.6484,56.657,56.6139,56.6139,10784.0
2016-06-14 12:45:00,65.72,65.79,65.68,65.77,7565.0,56.6225,56.6828,56.5881,56.6656,7565.0
2016-06-14 12:50:00,65.79,65.8,65.76,65.78,8792.0,56.6828,56.6915,56.657,56.6742,8792.0
2016-06-14 12:55:00,65.78,65.82,65.75,65.78,6531.0,56.6742,56.7087,56.6484,56.6742,6531.0
2016-06-14 13:00:00,65.78,65.82,65.76,65.82,10597.0,56.6742,56.7087,56.657,56.7087,10597.0
2016-06-14 13:05:00,65.82,65.82,65.77,65.78,8982.0,56.7087,56.7087,56.6656,56.6742,8982.0
2016-06-14 13:10:00,65.76,65.76,65.7,65.7,7501.0,56.657,56.657,56.6053,56.6053,7501.0
2016-06-14 13:15:00,65.7,65.74,65.68,65.71,21394.0,56.6053,56.6398,56.5881,56.6139,21394.0
2016-06-14 13:20:00,65.72,65.76,65.72,65.74,7686.0,56.6225,56.657,56.6225,56.6398,7686.0
2016-06-14 13:25:00,65.74,65.75,65.68,65.68,10925.0,56.6398,56.6484,56.5881,56.5881,10925.0
2016-06-14 13:30:00,65.69,65.77,65.69,65.76,11440.0,56.5967,56.6656,56.5967,56.657,11440.0
2016-06-14 13:35:00,65.76,65.76,65.73,65.73,5929.0,56.657,56.657,56.6311,56.6311,5929.0
2016-06-14 13:40:00,65.72,65.73,65.69,65.69,17558.0,56.6225,56.6311,56.5967,56.5967,17558.0
2016-06-14 13:45:00,65.69,65.73,65.67,65.69,12986.0,56.5967,56.6311,56.5795,56.5967,12986.0
2016-06-14 13:50:00,65.68,65.69,65.67,65.68,7607.0,56.5881,56.5967,56.5795,56.5881,7607.0
2016-06-14 13:55:00,65.67,65.69,65.65,65.66,10110.0,56.5795,56.5967,56.5622,56.5708,10110.0
2016-06-14 14:00:00,65.66,65.72,65.66,65.7,7820.0,56.5708,56.6225,56.5708,56.6053,7820.0
2016-06-14 14:05:00,65.7,65.72,65.65,65.67,12077.0,56.6053,56.6225,56.5622,56.5795,12077.0
2016-06-14 14:10:00,65.68,65.72,65.64,65.7,13175.0,56.5881,56.6225,56.5536,56.6053,13175.0
2016-06-14 14:15:00,65.71,65.78,65.7,65.76,11626.0,56.6139,56.6742,56.6053,56.657,11626.0
2016-06-14 14:20:00,65.76,65.77,65.73,65.76,8875.0,56.657,56.6656,56.6311,56.657,8875.0
2016-06-14 14:25:00,65.76,65.8,65.73,65.8,12652.0,56.657,56.6915,56.6311,56.6915,12652.0
2016-06-14 14:30:00,65.79,65.8,65.68,65.68,18550.0,56.6828,56.6915,56.5881,56.5881,18550.0
2016-06-14 14:35:00,65.69,65.7,65.62,65.65,11499.0,56.5967,56.6053,56.5364,56.5622,11499.0
2016-06-14 14:40:00,65.66,65.71,65.66,65.69,6736.0,56.5708,56.6139,56.5708,56.5967,6736.0
2016-06-14 14:45:00,65.69,65.7,65.62,65.63,9052.0,56.5967,56.6053,56.5364,56.545,9052.0
2016-06-14 14:50:00,65.63,65.63,65.58,65.59,7549.0,56.545,56.545,56.5019,56.5105,7549.0
2016-06-14 14:55:00,65.58,65.59,65.52,65.56,13029.0,56.5019,56.5105,56.4502,56.4847,13029.0
2016-06-14 15:00:00,65.55,65.63,65.49,65.62,15423.0,56.4761,56.545,56.4244,56.5364,15423.0
2016-06-14 15:05:00,65.62,65.69,65.62,65.67,11043.0,56.5364,56.5967,56.5364,56.5795,11043.0
2016-06-14 15:10:00,65.67,65.71,65.65,65.71,13407.0,56.5795,56.6139,56.5622,56.6139,13407.0
2016-06-14 15:15:00,65.72,65.77,65.72,65.73,23535.0,56.6225,56.6656,56.6225,56.6311,23535.0
2016-06-14 15:20:00,65.73,65.81,65.73,65.74,21250.0,56.6311,56.7001,56.6311,56.6398,21250.0
2016-06-14 15:25:00,65.74,65.84,65.72,65.81,21466.0,56.6398,56.7259,56.6225,56.7001,21466.0
2016-06-14 15:30:00,65.81,65.81,65.76,65.79,23143.0,56.7001,56.7001,56.657,56.6828,23143.0
2016-06-14 15:35:00,65.77,65.8,65.73,65.78,23312.0,56.6656,56.6915,56.6311,56.6742,23312.0
2016-06-14 15:40:00,65.78,65.85,65.76,65.77,41260.0,56.6742,56.7345,56.657,56.6656,41260.0
2016-06-14 15:45:00,65.77,65.77,65.67,65.67,24343.0,56.6656,56.6656,56.5795,56.5795,24343.0
2016-06-14 15:50:00,65.67,65.71,65.66,65.71,27110.0,56.5795,56.6139,56.5708,56.6139,27110.0
2016-06-14 15:55:00,65.71,65.72,65.68,65.7,72109.0,56.6139,56.6225,56.5881,56.6053,72109.0
2016-06-15 09:30:00,65.81,65.81,65.63,65.63,26810.0,56.7001,56.7001,56.545,56.545,26810.0
2016-06-15 09:35:00,65.58,65.66,65.52,65.64,12822.0,56.5019,56.5708,56.4502,56.5536,12822.0
2016-06-15 09:40:00,65.66,65.76,65.63,65.67,14606.0,56.5708,56.657,56.545,56.5795,14606.0
2016-06-15 09:45:00,65.69,65.73,65.65,65.72,17618.0,56.5967,56.6311,56.5622,56.6225,17618.0
2016-06-15 09:50:00,65.74,65.78,65.72,65.75,15547.0,56.6398,56.6742,56.6225,56.6484,15547.0
2016-06-15 09:55:00,65.76,65.79,65.72,65.76,7141.0,56.657,56.6828,56.6225,56.657,7141.0
2016-06-15 10:00:00,65.78,65.8,65.71,65.71,14560.0,56.6742,56.6915,56.6139,56.6139,14560.0
2016-06-15 10:05:00,65.7,65.74,65.65,65.69,14652.0,56.6053,56.6398,56.5622,56.5967,14652.0
2016-06-15 10:10:00,65.69,65.71,65.64,65.65,14238.0,56.5967,56.6139,56.5536,56.5622,14238.0
2016-06-15 10:15:00,65.65,65.66,65.59,65.63,11485.0,56.5622,56.5708,56.5105,56.545,11485.0
2016-06-15 10:20:00,65.62,65.62,65.6,65.61,10535.0,56.5364,56.5364,56.5191,56.5278,10535.0
2016-06-15 10:25:00,65.6,65.61,65.55,65.56,22219.0,56.5191,56.5278,56.4761,56.4847,22219.0
2016-06-15 10:30:00,65.57,65.67,65.57,65.67,16546.0,56.4933,56.5795,56.4933,56.5795,16546.0
2016-06-15 10:35:00,65.67,65.67,65.59,65.63,7764.0,56.5795,56.5795,56.5105,56.545,7764.0
2016-06-15 10:40:00,65.63,65.69,65.61,65.68,7495.0,56.545,56.5967,56.5278,56.5881,7495.0
2016-06-15 10:45:00,65.67,65.73,65.67,65.69,4378.0,56.5795,56.6311,56.5795,56.5967,4378.0
2016-06-15 10:50:00,65.69,65.71,65.63,65.64,11351.0,56.5967,56.6139,56.545,56.5536,11351.0
2016-06-15 10:55:00,65.64,65.68,65.61,65.61,11072.0,56.5536,56.5881,56.5278,56.5278,11072.0
2016-06-15 11:00:00,65.61,65.68,65.61,65.64,6246.0,56.5278,56.5881,56.5278,56.5536,6246.0
2016-06-15 11:05:00,65.65,65.65,65.6,65.62,10675.0,56.5622,56.5622,56.5191,56.5364,10675.0
2016-06-15 11:10:00,65.62,65.63,65.54,65.54,9200.0,56.5364,56.545,56.4674,56.4674,9200.0
2016-06-15 11:15:00,65.54,65.57,65.52,65.53,15728.0,56.4674,56.4933,56.4502,56.4588,15728.0
2016-06-15 11:20:00,65.54,65.55,65.52,65.55,7477.0,56.4674,56.4761,56.4502,56.4761,7477.0
2016-06-15 11:25:00,65.56,65.56,65.51,65.52,8569.0,56.4847,56.4847,56.4416,56.4502,8569.0
2016-06-15 11:30:00,65.51,65.52,65.49,65.52,9423.0,56.4416,56.4502,56.4244,56.4502,9423.0
2016-06-15 11:35:00,65.51,65.53,65.49,65.5,7654.0,56.4416,56.4588,56.4244,56.433,7654.0
2016-06-15 11:40:00,65.51,65.52,65.49,65.49,8929.0,56.4416,56.4502,56.4244,56.4244,8929.0
2016-06-15 11:45:00,65.49,65.53,65.49,65.51,9552.0,56.4244,56.4588,56.4244,56.4416,9552.0
2016-06-15 11:50:00,65.52,65.54,65.48,65.5,7302.0,56.4502,56.4674,56.4158,56.433,7302.0
2016-06-15 11:55:00,65.5,65.51,65.45,65.49,5721.0,56.433,56.4416,56.3899,56.4244,5721.0
2016-06-15 12:00:00,65.49,65.54,65.47,65.53,12703.0,56.4244,56.4674,56.4071,56.4588,12703.0
2016-06-15 12:05:00,65.53,65.55,65.49,65.49,6029.0,56.4588,56.4761,56.4244,56.4244,6029.0
2016-06-15 12:10:00,65.48,65.48,65.42,65.45,8735.0,56.4158,56.4158,56.3641,56.3899,8735.0
2016-06-15 12:15:00,65.45,65.46,65.4,65.43,5770.0,56.3899,56.3985,56.3468,56.3727,5770.0
2016-06-15 12:20:00,65.43,65.47,65.43,65.43,10448.0,56.3727,56.4071,56.3727,56.3727,10448.0
2016-06-15 12:25:00,65.42,65.47,65.42,65.45,14185.0,56.3641,56.4071,56.3641,56.3899,14185.0
2016-06-15 12:30:00,65.45,65.49,65.44,65.48,8250.0,56.3899,56.4244,56.3813,56.4158,8250.0
2016-06-15 12:35:00,65.47,65.47,65.45,65.47,5306.0,56.4071,56.4071,56.3899,56.4071,5306.0
2016-06-15 12:40:00,65.47,65.48,65.42,65.44,8829.0,56.4071,56.4158,56.3641,56.3813,8829.0
2016-06-15 12:45:00,65.44,65.44,65.38,65.39,8315.0,56.3813,56.3813,56.3296,56.3382,8315.0
2016-06-15 12:50:00,65.39,65.39,65.35,65.36,13100.0,56.3382,56.3382,56.3037,56.3124,13100.0
2016-06-15 12:55:00,65.36,65.38,65.34,65.35,8238.0,56.3124,56.3296,56.2951,56.3037,8238.0
2016-06-15 13:00:00,65.35,65.41,65.35,65.39,8743.0,56.3037,56.3554,56.3037,56.3382,8743.0
2016-06-15 13:05:00,65.39,65.39,65.33,65.37,16142.0,56.3382,56.3382,56.2865,56.321,16142.0
2016-06-15 13:10:00,65.37,65.39,65.35,65.39,7962.0,56.321,56.3382,56.3037,56.3382,7962.0
2016-06-15 13:15:00,65.38,65.42,65.37,65.41,7574.0,56.3296,56.3641,56.321,56.3554,7574.0
2016-06-15 13:20:00,65.42,65.49,65.42,65.48,8316.0,56.3641,56.4244,56.3641,56.4158,8316.0
2016-06-15 13:25:00,65.49,65.53,65.48,65.5,9209.0,56.4244,56.4588,56.4158,56.433,9209.0
2016-06-15 13:30:00,65.5,65.52,65.48,65.51,7733.0,56.433,56.4502,56.4158,56.4416,7733.0
2016-06-15 13:35:00,65.5,65.54,65.48,65.54,11151.0,56.433,56.4674,56.4158,56.4674,11151.0
2016-06-15 13:40:00,65.54,65.58,65.52,65.58,10713.0,56.4674,56.5019,56.4502,56.5019,10713.0
2016-06-15 13:45:00,65.58,65.6,65.56,65.6,5700.0,56.5019,56.5191,56.4847,56.5191,5700.0
2016-06-15 13:50:00,65.62,65.65,65.61,65.63,5471.0,56.5364,56.5622,56.5278,56.545,5471.0
2016-06-15 13:55:00,65.64,65.67,65.64,65.67,8558.0,56.5536,56.5795,56.5536,56.5795,8558.0
2016-06-15 14:00:00,65.69,65.79,65.56,65.63,32784.0,56.5967,56.6828,56.4847,56.545,32784.0
2016-06-15 14:05:00,65.63,65.65,65.52,65.55,14550.0,56.545,56.5622,56.4502,56.4761,14550.0
2016-06-15 14:10:00,65.56,65.58,65.52,65.53,13809.0,56.4847,56.5019,56.4502,56.4588,13809.0
2016-06-15 14:15:00,65.53,65.61,65.53,65.56,12455.0,56.4588,56.5278,56.4588,56.4847,12455.0
2016-06-15 14:20:00,65.57,65.6,65.53,65.6,9834.0,56.4933,56.5191,56.4588,56.5191,9834.0
2016-06-15 14:25:00,65.61,65.61,65.53,65.53,14821.0,56.5278,56.5278,56.4588,56.4588,14821.0
2016-06-15 14:30:00,65.52,65.61,65.49,65.59,22865.0,56.4502,56.5278,56.4244,56.5105,22865.0
2016-06-15 14:35:00,65.59,65.61,65.55,65.58,10623.0,56.5105,56.5278,56.4761,56.5019,10623.0
2016-06-15 14:40:00,65.57,65.62,65.55,65.62,11735.0,56.4933,56.5364,56.4761,56.5364,11735.0
2016-06-15 14:45:00,65.61,65.68,65.59,65.62,11474.0,56.5278,56.5881,56.5105,56.5364,11474.0
2016-06-15 14:50:00,65.62,65.63,65.57,65.58,11601.0,56.5364,56.545,56.4933,56.5019,11601.0
2016-06-15 14:55:00,65.58,65.64,65.58,65.64,9719.0,56.5019,56.5536,56.5019,56.5536,9719.0
2016-06-15 15:00:00,65.63,65.63,65.59,65.59,9544.0,56.545,56.545,56.5105,56.5105,9544.0
2016-06-15 15:05:00,65.59,65.66,65.59,65.63,12475.0,56.5105,56.5708,56.5105,56.545,12475.0
2016-06-15 15:10:00,65.65,65.67,65.61,65.64,11172.0,56.5622,56.5795,56.5278,56.5536,11172.0
2016-06-15 15:15:00,65.64,65.65,65.58,65.63,10425.0,56.5536,56.5622,56.5019,56.545,10425.0
2016-06-15 15:20:00,65.63,65.67,65.63,65.66,9426.0,56.545,56.5795,56.545,56.5708,9426.0
2016-06-15 15:25:00,65.66,65.66,65.64,65.65,6822.0,56.5708,56.5708,56.5536,56.5622,6822.0
2016-06-15 15:30:00,65.65,65.66,65.58,65.6,14335.0,56.5622,56.5708,56.5019,56.5191,14335.0
2016-06-15 15:35:00,65.6,65.61,65.5,65.5,18069.0,56.5191,56.5278,56.433,56.433,18069.0
2016-06-15 15:40:00,65.5,65.51,65.43,65.44,29869.0,56.433,56.4416,56.3727,56.3813,29869.0
2016-06-15 15:45:00,65.43,65.44,65.37,65.4,32324.0,56.3727,56.3813,56.321,56.3468,32324.0
2016-06-15 15:50:00,65.4,65.4,65.3,65.31,45805.0,56.3468,56.3468,56.2607,56.2693,45805.0
2016-06-15 15:55:00,65.31,65.39,65.29,65.35,80472.0,56.2693,56.3382,56.2521,56.3037,80472.0
2016-06-16 09:30:00,64.95,65.09,64.85,65.09,30303.0,55.9591,56.0797,55.873,56.0797,30303.0
2016-06-16 09:35:00,65.08,65.15,65.01,65.1,19260.0,56.0711,56.1314,56.0108,56.0884,19260.0
2016-06-16 09:40:00,65.11,65.16,65.09,65.13,16427.0,56.097,56.14,56.0797,56.1142,16427.0
2016-06-16 09:45:00,65.12,65.12,65.0,65.06,18441.0,56.1056,56.1056,56.0022,56.0539,18441.0
2016-06-16 09:50:00,65.06,65.06,64.95,64.99,19815.0,56.0539,56.0539,55.9591,55.9936,19815.0
2016-06-16 09:55:00,64.98,64.99,64.85,64.86,11146.0,55.985,55.9936,55.873,55.8816,11146.0
2016-06-16 10:00:00,64.87,64.97,64.87,64.89,37730.0,55.8902,55.9763,55.8902,55.9074,37730.0
2016-06-16 10:05:00,64.89,65.05,64.88,65.05,16299.0,55.9074,56.0453,55.8988,56.0453,16299.0
2016-06-16 10:10:00,65.05,65.09,65.03,65.05,22334.0,56.0453,56.0797,56.028,56.0453,22334.0
2016-06-16 10:15:00,65.06,65.06,64.95,64.95,20715.0,56.0539,56.0539,55.9591,55.9591,20715.0
2016-06-16 10:20:00,64.95,64.96,64.85,64.85,17389.0,55.9591,55.9677,55.873,55.873,17389.0
2016-06-16 10:25:00,64.85,64.97,64.85,64.95,23896.0,55.873,55.9763,55.873,55.9591,23896.0
2016-06-16 10:30:00,64.95,64.96,64.9,64.9,21924.0,55.9591,55.9677,55.916,55.916,21924.0
2016-06-16 10:35:00,64.9,64.97,64.87,64.87,17528.0,55.916,55.9763,55.8902,55.8902,17528.0
2016-06-16 10:40:00,64.86,64.96,64.86,64.94,20508.0,55.8816,55.9677,55.8816,55.9505,20508.0
2016-06-16 10:45:00,64.94,65.0,64.94,64.96,17821.0,55.9505,56.0022,55.9505,55.9677,17821.0
2016-06-16 10:50:00,64.96,64.97,64.91,64.94,16777.0,55.9677,55.9763,55.9247,55.9505,16777.0
2016-06-16 10:55:00,64.95,65.01,64.91,65.0,31022.0,55.9591,56.0108,55.9247,56.0022,31022.0
2016-06-16 11:00:00,65.0,65.08,64.98,65.05,20642.0,56.0022,56.0711,55.985,56.0453,20642.0
2016-06-16 11:05:00,65.06,65.18,65.06,65.17,15951.0,56.0539,56.1573,56.0539,56.1487,15951.0
2016-06-16 11:10:00,65.18,65.25,65.17,65.22,21318.0,56.1573,56.2176,56.1487,56.1917,21318.0
2016-06-16 11:15:00,65.22,65.24,65.2,65.2,16778.0,56.1917,56.209,56.1745,56.1745,16778.0
2016-06-16 11:20:00,65.2,65.22,65.15,65.22,7393.0,56.1745,56.1917,56.1314,56.1917,7393.0
2016-06-16 11:25:00,65.23,65.39,65.21,65.35,18432.0,56.2004,56.3382,56.1831,56.3037,18432.0
2016-06-16 11:30:00,65.36,65.42,65.29,65.33,15447.0,56.3124,56.3641,56.2521,56.2865,15447.0
2016-06-16 11:35:00,65.33,65.36,65.31,65.33,10696.0,56.2865,56.3124,56.2693,56.2865,10696.0
2016-06-16 11:40:00,65.33,65.34,65.27,65.27,5934.0,56.2865,56.2951,56.2348,56.2348,5934.0
2016-06-16 11:45:00,65.27,65.28,65.24,65.25,7544.0,56.2348,56.2434,56.209,56.2176,7544.0
2016-06-16 11:50:00,65.25,65.28,65.21,65.27,13059.0,56.2176,56.2434,56.1831,56.2348,13059.0
2016-06-16 11:55:00,65.27,65.28,65.21,65.23,11873.0,56.2348,56.2434,56.1831,56.2004,11873.0
2016-06-16 12:00:00,65.23,65.27,65.18,65.26,15815.0,56.2004,56.2348,56.1573,56.2262,15815.0
2016-06-16 12:05:00,65.28,65.3,65.26,65.3,9727.0,56.2434,56.2607,56.2262,56.2607,9727.0
2016-06-16 12:10:00,65.31,65.35,65.27,65.31,10294.0,56.2693,56.3037,56.2348,56.2693,10294.0
2016-06-16 12:15:00,65.33,65.42,65.33,65.41,12659.0,56.2865,56.3641,56.2865,56.3554,12659.0
2016-06-16 12:20:00,65.43,65.46,65.37,65.45,22665.0,56.3727,56.3985,56.321,56.3899,22665.0
2016-06-16 12:25:00,65.45,65.51,65.43,65.47,16941.0,56.3899,56.4416,56.3727,56.4071,16941.0
2016-06-16 12:30:00,65.47,65.47,65.42,65.46,8003.0,56.4071,56.4071,56.3641,56.3985,8003.0
2016-06-16 12:35:00,65.46,65.56,65.43,65.54,18546.0,56.3985,56.4847,56.3727,56.4674,18546.0
2016-06-16 12:40:00,65.53,65.64,65.51,65.62,13354.0,56.4588,56.5536,56.4416,56.5364,13354.0
2016-06-16 12:45:00,65.62,65.62,65.53,65.53,6796.0,56.5364,56.5364,56.4588,56.4588,6796.0
2016-06-16 12:50:00,65.57,65.57,65.49,65.52,6360.0,56.4933,56.4933,56.4244,56.4502,6360.0
2016-06-16 12:55:00,65.51,65.55,65.51,65.53,8242.0,56.4416,56.4761,56.4416,56.4588,8242.0
2016-06-16 13:00:00,65.54,65.62,65.53,65.57,14982.0,56.4674,56.5364,56.4588,56.4933,14982.0
2016-06-16 13:05:00,65.58,65.58,65.51,65.56,9597.0,56.5019,56.5019,56.4416,56.4847,9597.0
2016-06-16 13:10:00,65.56,65.61,65.52,65.56,17074.0,56.4847,56.5278,56.4502,56.4847,17074.0
2016-06-16 13:15:00,65.56,65.56,65.49,65.51,24073.0,56.4847,56.4847,56.4244,56.4416,24073.0
2016-06-16 13:20:00,65.5,65.53,65.45,65.47,16405.0,56.433,56.4588,56.3899,56.4071,16405.0
2016-06-16 13:25:00,65.47,65.53,65.45,65.48,13065.0,56.4071,56.4588,56.3899,56.4158,13065.0
2016-06-16 13:30:00,65.48,65.52,65.42,65.42,13760.0,56.4158,56.4502,56.3641,56.3641,13760.0
2016-06-16 13:35:00,65.42,65.52,65.41,65.5,15734.0,56.3641,56.4502,56.3554,56.433,15734.0
2016-06-16 13:40:00,65.51,65.51,65.46,65.46,11084.0,56.4416,56.4416,56.3985,56.3985,11084.0
2016-06-16 13:45:00,65.45,65.47,65.38,65.43,19139.0,56.3899,56.4071,56.3296,56.3727,19139.0
2016-06-16 13:50:00,65.42,65.45,65.36,65.39,37969.0,56.3641,56.3899,56.3124,56.3382,37969.0
2016-06-16 13:55:00,65.39,65.45,65.38,65.4,83630.0,56.3382,56.3899,56.3296,56.3468,83630.0
2016-06-16 14:00:00,65.39,65.43,65.36,65.4,56065.0,56.3382,56.3727,56.3124,56.3468,56065.0
2016-06-16 14:05:00,65.4,65.41,65.35,65.4,53228.0,56.3468,56.3554,56.3037,56.3468,53228.0
2016-06-16 14:10:00,65.4,65.6,65.4,65.55,46835.0,56.3468,56.5191,56.3468,56.4761,46835.0
2016-06-16 14:15:00,65.55,65.61,65.52,65.59,36147.0,56.4761,56.5278,56.4502,56.5105,36147.0
2016-06-16 14:20:00,65.59,65.61,65.49,65.54,46918.0,56.5105,56.5278,56.4244,56.4674,46918.0
2016-06-16 14:25:00,65.55,65.56,65.49,65.53,20091.0,56.4761,56.4847,56.4244,56.4588,20091.0
2016-06-16 14:30:00,65.54,65.56,65.52,65.54,24558.0,56.4674,56.4847,56.4502,56.4674,24558.0
2016-06-16 14:35:00,65.55,65.59,65.55,65.58,20155.0,56.4761,56.5105,56.4761,56.5019,20155.0
2016-06-16 14:40:00,65.57,65.6,65.56,65.6,19247.0,56.4933,56.5191,56.4847,56.5191,19247.0
2016-06-16 14:45:00,65.6,65.7,65.6,65.7,17254.0,56.5191,56.6053,56.5191,56.6053,17254.0
2016-06-16 14:50:00,65.7,65.76,65.63,65.76,37256.0,56.6053,56.657,56.545,56.657,37256.0
2016-06-16 14:55:00,65.76,65.76,65.67,65.68,28380.0,56.657,56.657,56.5795,56.5881,28380.0
2016-06-16 15:00:00,65.68,65.7,65.65,65.67,21495.0,56.5881,56.6053,56.5622,56.5795,21495.0
2016-06-16 15:05:00,65.68,65.7,65.64,65.69,33430.0,56.5881,56.6053,56.5536,56.5967,33430.0
2016-06-16 15:10:00,65.69,65.75,65.69,65.75,17658.0,56.5967,56.6484,56.5967,56.6484,17658.0
2016-06-16 15:15:00,65.75,65.82,65.73,65.78,37644.0,56.6484,56.7087,56.6311,56.6742,37644.0
2016-06-16 15:20:00,65.78,65.84,65.74,65.83,27055.0,56.6742,56.7259,56.6398,56.7173,27055.0
2016-06-16 15:25:00,65.83,65.9,65.83,65.89,29879.0,56.7173,56.7776,56.7173,56.769,29879.0
2016-06-16 15:30:00,65.89,65.96,65.89,65.94,25849.0,56.769,56.8293,56.769,56.8121,25849.0
2016-06-16 15:35:00,65.94,65.95,65.88,65.92,27759.0,56.8121,56.8207,56.7604,56.7948,27759.0
2016-06-16 15:40:00,65.93,66.01,65.93,66.01,28944.0,56.8035,56.8724,56.8035,56.8724,28944.0
2016-06-16 15:45:00,66.0,66.02,65.94,66.01,46241.0,56.8638,56.881,56.8121,56.8724,46241.0
2016-06-16 15:50:00,66.0,66.01,65.93,65.96,45971.0,56.8638,56.8724,56.8035,56.8293,45971.0
2016-06-16 15:55:00,65.97,66.03,65.95,66.01,118378.0,56.8379,56.8896,56.8207,56.8724,118378.0
2016-06-17 09:30:00,66.03,66.08,65.71,65.72,292596.0,56.8896,56.9327,56.6139,56.6225,292596.0
2016-06-17 09:35:00,65.69,65.79,65.62,65.74,10047.0,56.5967,56.6828,56.5364,56.6398,10047.0
2016-06-17 09:40:00,65.73,65.74,65.63,65.64,18193.0,56.6311,56.6398,56.545,56.5536,18193.0
2016-06-17 09:45:00,65.63,65.65,65.51,65.51,15150.0,56.545,56.5622,56.4416,56.4416,15150.0
2016-06-17 09:50:00,65.53,65.67,65.53,65.65,17749.0,56.4588,56.5795,56.4588,56.5622,17749.0
2016-06-17 09:55:00,65.65,65.69,65.63,65.69,8967.0,56.5622,56.5967,56.545,56.5967,8967.0
2016-06-17 10:00:00,65.68,65.68,65.56,65.6,16985.0,56.5881,56.5881,56.4847,56.5191,16985.0
2016-06-17 10:05:00,65.59,65.68,65.59,65.66,12204.0,56.5105,56.5881,56.5105,56.5708,12204.0
2016-06-17 10:10:00,65.65,65.7,65.64,65.68,12800.0,56.5622,56.6053,56.5536,56.5881,12800.0
2016-06-17 10:15:00,65.68,65.75,65.68,65.73,7431.0,56.5881,56.6484,56.5881,56.6311,7431.0
2016-06-17 10:20:00,65.73,65.76,65.7,65.73,10540.0,56.6311,56.657,56.6053,56.6311,10540.0
2016-06-17 10:25:00,65.72,65.72,65.64,65.65,12795.0,56.6225,56.6225,56.5536,56.5622,12795.0
2016-06-17 10:30:00,65.63,65.64,65.51,65.54,5863.0,56.545,56.5536,56.4416,56.4674,5863.0
2016-06-17 10:35:00,65.53,65.59,65.49,65.59,6977.0,56.4588,56.5105,56.4244,56.5105,6977.0
2016-06-17 10:40:00,65.59,65.61,65.56,65.59,8317.0,56.5105,56.5278,56.4847,56.5105,8317.0
2016-06-17 10:45:00,65.61,65.65,65.6,65.61,8290.0,56.5278,56.5622,56.5191,56.5278,8290.0
2016-06-17 10:50:00,65.61,65.63,65.59,65.62,8239.0,56.5278,56.545,56.5105,56.5364,8239.0
2016-06-17 10:55:00,65.61,65.64,65.59,65.61,8159.0,56.5278,56.5536,56.5105,56.5278,8159.0
2016-06-17 11:00:00,65.61,65.62,65.54,65.56,6650.0,56.5278,56.5364,56.4674,56.4847,6650.0
2016-06-17 11:05:00,65.55,65.57,65.53,65.53,4627.0,56.4761,56.4933,56.4588,56.4588,4627.0
2016-06-17 11:10:00,65.53,65.55,65.5,65.54,8106.0,56.4588,56.4761,56.433,56.4674,8106.0
2016-06-17 11:15:00,65.55,65.59,65.53,65.58,9281.0,56.4761,56.5105,56.4588,56.5019,9281.0
2016-06-17 11:20:00,65.59,65.59,65.54,65.54,4785.0,56.5105,56.5105,56.4674,56.4674,4785.0
2016-06-17 11:25:00,65.53,65.55,65.45,65.46,10756.0,56.4588,56.4761,56.3899,56.3985,10756.0
2016-06-17 11:30:00,65.46,65.5,65.45,65.47,23073.0,56.3985,56.433,56.3899,56.4071,23073.0
2016-06-17 11:35:00,65.47,65.49,65.45,65.47,31861.0,56.4071,56.4244,56.3899,56.4071,31861.0
2016-06-17 11:40:00,65.48,65.48,65.4,65.43,38244.0,56.4158,56.4158,56.3468,56.3727,38244.0
2016-06-17 11:45:00,65.42,65.45,65.41,65.43,10673.0,56.3641,56.3899,56.3554,56.3727,10673.0
2016-06-17 11:50:00,65.44,65.47,65.43,65.46,18052.0,56.3813,56.4071,56.3727,56.3985,18052.0
2016-06-17 11:55:00,65.45,65.51,65.44,65.51,5433.0,56.3899,56.4416,56.3813,56.4416,5433.0
2016-06-17 12:00:00,65.51,65.58,65.51,65.58,3441.0,56.4416,56.5019,56.4416,56.5019,3441.0
2016-06-17 12:05:00,65.58,65.63,65.58,65.61,4206.0,56.5019,56.545,56.5019,56.5278,4206.0
2016-06-17 12:10:00,65.62,65.64,65.58,65.6,8100.0,56.5364,56.5536,56.5019,56.5191,8100.0
2016-06-17 12:15:00,65.61,65.61,65.58,65.59,3055.0,56.5278,56.5278,56.5019,56.5105,3055.0
2016-06-17 12:20:00,65.58,65.6,65.56,65.56,8224.0,56.5019,56.5191,56.4847,56.4847,8224.0
2016-06-17 12:25:00,65.57,65.61,65.57,65.61,3920.0,56.4933,56.5278,56.4933,56.5278,3920.0
2016-06-17 12:30:00,65.61,65.62,65.56,65.56,2529.0,56.5278,56.5364,56.4847,56.4847,2529.0
2016-06-17 12:35:00,65.55,65.65,65.55,65.62,28867.0,56.4761,56.5622,56.4761,56.5364,28867.0
2016-06-17 12:40:00,65.62,65.67,65.62,65.67,8500.0,56.5364,56.5795,56.5364,56.5795,8500.0
2016-06-17 12:45:00,65.68,65.7,65.58,65.6,28945.0,56.5881,56.6053,56.5019,56.5191,28945.0
2016-06-17 12:50:00,65.61,65.62,65.57,65.58,5918.0,56.5278,56.5364,56.4933,56.5019,5918.0
2016-06-17 12:55:00,65.58,65.61,65.57,65.59,10861.0,56.5019,56.5278,56.4933,56.5105,10861.0
2016-06-17 13:00:00,65.6,65.6,65.54,65.54,13722.0,56.5191,56.5191,56.4674,56.4674,13722.0
2016-06-17 13:05:00,65.55,65.65,65.55,65.65,10634.0,56.4761,56.5622,56.4761,56.5622,10634.0
2016-06-17 13:10:00,65.65,65.65,65.62,65.65,10174.0,56.5622,56.5622,56.5364,56.5622,10174.0
2016-06-17 13:15:00,65.65,65.67,65.62,65.67,18551.0,56.5622,56.5795,56.5364,56.5795,18551.0
2016-06-17 13:20:00,65.67,65.71,65.67,65.7,8221.0,56.5795,56.6139,56.5795,56.6053,8221.0
2016-06-17 13:25:00,65.7,65.74,65.69,65.69,4005.0,56.6053,56.6398,56.5967,56.5967,4005.0
2016-06-17 13:30:00,65.7,65.71,65.66,65.66,5021.0,56.6053,56.6139,56.5708,56.5708,5021.0
2016-06-17 13:35:00,65.66,65.69,65.66,65.68,4792.0,56.5708,56.5967,56.5708,56.5881,4792.0
2016-06-17 13:40:00,65.68,65.74,65.68,65.72,4626.0,56.5881,56.6398,56.5881,56.6225,4626.0
2016-06-17 13:45:00,65.71,65.79,65.71,65.78,4789.0,56.6139,56.6828,56.6139,56.6742,4789.0
2016-06-17 13:50:00,65.79,65.84,65.78,65.78,14191.0,56.6828,56.7259,56.6742,56.6742,14191.0
2016-06-17 13:55:00,65.78,65.8,65.77,65.8,5753.0,56.6742,56.6915,56.6656,56.6915,5753.0
2016-06-17 14:00:00,65.79,65.82,65.77,65.77,12096.0,56.6828,56.7087,56.6656,56.6656,12096.0
2016-06-17 14:05:00,65.77,65.78,65.72,65.76,11993.0,56.6656,56.6742,56.6225,56.657,11993.0
2016-06-17 14:10:00,65.77,65.83,65.76,65.81,19791.0,56.6656,56.7173,56.657,56.7001,19791.0
2016-06-17 14:15:00,65.81,65.85,65.79,65.8,11242.0,56.7001,56.7345,56.6828,56.6915,11242.0
2016-06-17 14:20:00,65.81,65.87,65.77,65.87,19548.0,56.7001,56.7518,56.6656,56.7518,19548.0
2016-06-17 14:25:00,65.86,65.86,65.82,65.84,16191.0,56.7431,56.7431,56.7087,56.7259,16191.0
2016-06-17 14:30:00,65.85,65.86,65.81,65.84,38922.0,56.7345,56.7431,56.7001,56.7259,38922.0
2016-06-17 14:35:00,65.84,65.89,65.84,65.89,19893.0,56.7259,56.769,56.7259,56.769,19893.0
2016-06-17 14:40:00,65.88,65.94,65.86,65.92,16582.0,56.7604,56.8121,56.7431,56.7948,16582.0
2016-06-17 14:45:00,65.92,65.94,65.9,65.91,9500.0,56.7948,56.8121,56.7776,56.7862,9500.0
2016-06-17 14:50:00,65.92,65.95,65.91,65.93,19609.0,56.7948,56.8207,56.7862,56.8035,19609.0
2016-06-17 14:55:00,65.93,65.95,65.93,65.95,8052.0,56.8035,56.8207,56.8035,56.8207,8052.0
2016-06-17 15:00:00,65.95,65.99,65.95,65.97,20694.0,56.8207,56.8552,56.8207,56.8379,20694.0
2016-06-17 15:05:00,65.97,65.97,65.93,65.93,13457.0,56.8379,56.8379,56.8035,56.8035,13457.0
2016-06-17 15:10:00,65.93,66.03,65.93,66.01,26374.0,56.8035,56.8896,56.8035,56.8724,26374.0
2016-06-17 15:15:00,66.0,66.0,65.93,65.96,14716.0,56.8638,56.8638,56.8035,56.8293,14716.0
2016-06-17 15:20:00,65.96,65.98,65.92,65.92,15268.0,56.8293,56.8465,56.7948,56.7948,15268.0
2016-06-17 15:25:00,65.92,65.97,65.92,65.96,12579.0,56.7948,56.8379,56.7948,56.8293,12579.0
2016-06-17 15:30:00,65.96,65.96,65.88,65.91,29853.0,56.8293,56.8293,56.7604,56.7862,29853.0
2016-06-17 15:35:00,65.91,65.91,65.84,65.84,31818.0,56.7862,56.7862,56.7259,56.7259,31818.0
2016-06-17 15:40:00,65.85,65.86,65.82,65.84,20617.0,56.7345,56.7431,56.7087,56.7259,20617.0
2016-06-17 15:45:00,65.84,65.86,65.81,65.86,46322.0,56.7259,56.7431,56.7001,56.7431,46322.0
2016-06-17 15:50:00,65.86,65.88,65.85,65.87,41448.0,56.7431,56.7604,56.7345,56.7518,41448.0
2016-06-17 15:55:00,65.86,65.89,65.84,65.85,111706.0,56.7431,56.769,56.7259,56.7345,111706.0
2016-06-20 09:30:00,66.64,66.69,66.46,66.49,38859.0,57.4152,57.4583,57.2601,57.2859,38859.0
2016-06-20 09:35:00,66.58,66.77,66.58,66.72,6330.0,57.3635,57.5272,57.3635,57.4841,6330.0
2016-06-20 09:40:00,66.72,66.84,66.72,66.83,12079.0,57.4841,57.5875,57.4841,57.5789,12079.0
2016-06-20 09:45:00,66.83,66.93,66.79,66.85,27589.0,57.5789,57.665,57.5444,57.5961,27589.0
2016-06-20 09:50:00,66.86,66.97,66.85,66.9,12354.0,57.6047,57.6995,57.5961,57.6392,12354.0
2016-06-20 09:55:00,66.87,66.87,66.8,66.8,6306.0,57.6133,57.6133,57.553,57.553,6306.0
2016-06-20 10:00:00,66.78,66.78,66.7,66.72,18272.0,57.5358,57.5358,57.4669,57.4841,18272.0
2016-06-20 10:05:00,66.73,66.74,66.67,66.7,10550.0,57.4927,57.5013,57.441,57.4669,10550.0
2016-06-20 10:10:00,66.71,66.71,66.64,66.64,5985.0,57.4755,57.4755,57.4152,57.4152,5985.0
2016-06-20 10:15:00,66.65,66.68,66.62,66.67,8135.0,57.4238,57.4496,57.3979,57.441,8135.0
2016-06-20 10:20:00,66.67,66.68,66.63,66.67,11583.0,57.441,57.4496,57.4066,57.441,11583.0
2016-06-20 10:25:00,66.67,66.68,66.64,66.67,5439.0,57.441,57.4496,57.4152,57.441,5439.0
2016-06-20 10:30:00,66.67,66.67,66.56,66.57,28948.0,57.441,57.441,57.3462,57.3549,28948.0
2016-06-20 10:35:00,66.57,66.59,66.54,66.58,7864.0,57.3549,57.3721,57.329,57.3635,7864.0
2016-06-20 10:40:00,66.57,66.61,66.57,66.59,6515.0,57.3549,57.3893,57.3549,57.3721,6515.0
2016-06-20 10:45:00,66.6,66.62,66.58,66.59,8000.0,57.3807,57.3979,57.3635,57.3721,8000.0
2016-06-20 10:50:00,66.58,66.6,66.56,66.59,4788.0,57.3635,57.3807,57.3462,57.3721,4788.0
2016-06-20 10:55:00,66.6,66.63,66.59,66.63,15279.0,57.3807,57.4066,57.3721,57.4066,15279.0
2016-06-20 11:00:00,66.63,66.71,66.63,66.7,11455.0,57.4066,57.4755,57.4066,57.4669,11455.0
2016-06-20 11:05:00,66.72,66.74,66.71,66.73,5694.0,57.4841,57.5013,57.4755,57.4927,5694.0
2016-06-20 11:10:00,66.73,66.74,66.68,66.68,15680.0,57.4927,57.5013,57.4496,57.4496,15680.0
2016-06-20 11:15:00,66.68,66.72,66.67,66.72,9388.0,57.4496,57.4841,57.441,57.4841,9388.0
2016-06-20 11:20:00,66.71,66.72,66.68,66.69,8297.0,57.4755,57.4841,57.4496,57.4583,8297.0
2016-06-20 11:25:00,66.71,66.75,66.7,66.71,10771.0,57.4755,57.5099,57.4669,57.4755,10771.0
2016-06-20 11:30:00,66.71,66.72,66.69,66.71,8628.0,57.4755,57.4841,57.4583,57.4755,8628.0
2016-06-20 11:35:00,66.72,66.74,66.7,66.73,5569.0,57.4841,57.5013,57.4669,57.4927,5569.0
2016-06-20 11:40:00,66.74,66.76,66.73,66.74,8372.0,57.5013,57.5186,57.4927,57.5013,8372.0
2016-06-20 11:45:00,66.73,66.74,66.63,66.63,2893.0,57.4927,57.5013,57.4066,57.4066,2893.0
2016-06-20 11:50:00,66.64,66.64,66.59,66.61,6100.0,57.4152,57.4152,57.3721,57.3893,6100.0
2016-06-20 11:55:00,66.61,66.65,66.59,66.65,4138.0,57.3893,57.4238,57.3721,57.4238,4138.0
2016-06-20 12:00:00,66.64,66.65,66.61,66.63,7592.0,57.4152,57.4238,57.3893,57.4066,7592.0
2016-06-20 12:05:00,66.64,66.64,66.61,66.62,4692.0,57.4152,57.4152,57.3893,57.3979,4692.0
2016-06-20 12:10:00,66.63,66.64,66.59,66.62,5812.0,57.4066,57.4152,57.3721,57.3979,5812.0
2016-06-20 12:15:00,66.62,66.62,66.57,66.61,6843.0,57.3979,57.3979,57.3549,57.3893,6843.0
2016-06-20 12:20:00,66.61,66.61,66.57,66.57,5721.0,57.3893,57.3893,57.3549,57.3549,5721.0
2016-06-20 12:25:00,66.57,66.58,66.54,66.56,4699.0,57.3549,57.3635,57.329,57.3462,4699.0
2016-06-20 12:30:00,66.57,66.6,66.55,66.58,34926.0,57.3549,57.3807,57.3376,57.3635,34926.0
2016-06-20 12:35:00,66.58,66.58,66.55,66.56,4824.0,57.3635,57.3635,57.3376,57.3462,4824.0
2016-06-20 12:40:00,66.56,66.58,66.54,66.55,7023.0,57.3462,57.3635,57.329,57.3376,7023.0
2016-06-20 12:45:00,66.55,66.56,66.53,66.54,13420.0,57.3376,57.3462,57.3204,57.329,13420.0
2016-06-20 12:50:00,66.54,66.58,66.54,66.57,13011.0,57.329,57.3635,57.329,57.3549,13011.0
2016-06-20 12:55:00,66.57,66.59,66.56,66.56,11467.0,57.3549,57.3721,57.3462,57.3462,11467.0
2016-06-20 13:00:00,66.56,66.59,66.56,66.59,11845.0,57.3462,57.3721,57.3462,57.3721,11845.0
2016-06-20 13:05:00,66.59,66.6,66.57,66.58,4615.0,57.3721,57.3807,57.3549,57.3635,4615.0
2016-06-20 13:10:00,66.59,66.59,66.51,66.51,7615.0,57.3721,57.3721,57.3032,57.3032,7615.0
2016-06-20 13:15:00,66.51,66.57,66.5,66.56,5599.0,57.3032,57.3549,57.2946,57.3462,5599.0
2016-06-20 13:20:00,66.56,66.59,66.52,66.59,6077.0,57.3462,57.3721,57.3118,57.3721,6077.0
2016-06-20 13:25:00,66.58,66.58,66.5,66.52,7369.0,57.3635,57.3635,57.2946,57.3118,7369.0
2016-06-20 13:30:00,66.52,66.56,66.51,66.53,16709.0,57.3118,57.3462,57.3032,57.3204,16709.0
2016-06-20 13:35:00,66.53,66.54,66.49,66.5,36683.0,57.3204,57.329,57.2859,57.2946,36683.0
2016-06-20 13:40:00,66.5,66.53,66.49,66.53,8162.0,57.2946,57.3204,57.2859,57.3204,8162.0
2016-06-20 13:45:00,66.54,66.55,66.52,66.53,11824.0,57.329,57.3376,57.3118,57.3204,11824.0
2016-06-20 13:50:00,66.53,66.55,66.52,66.55,15629.0,57.3204,57.3376,57.3118,57.3376,15629.0
2016-06-20 13:55:00,66.55,66.59,66.54,66.58,13959.0,57.3376,57.3721,57.329,57.3635,13959.0
2016-06-20 14:00:00,66.58,66.65,66.58,66.6,25098.0,57.3635,57.4238,57.3635,57.3807,25098.0
2016-06-20 14:05:00,66.59,66.6,66.54,66.6,9204.0,57.3721,57.3807,57.329,57.3807,9204.0
2016-06-20 14:10:00,66.59,66.6,66.56,66.56,11154.0,57.3721,57.3807,57.3462,57.3462,11154.0
2016-06-20 14:15:00,66.57,66.58,66.51,66.56,18565.0,57.3549,57.3635,57.3032,57.3462,18565.0
2016-06-20 14:20:00,66.56,66.6,66.55,66.6,16749.0,57.3462,57.3807,57.3376,57.3807,16749.0
2016-06-20 14:25:00,66.6,66.6,66.55,66.59,23737.0,57.3807,57.3807,57.3376,57.3721,23737.0
2016-06-20 14:30:00,66.59,66.62,66.58,66.6,12361.0,57.3721,57.3979,57.3635,57.3807,12361.0
2016-06-20 14:35:00,66.6,66.63,66.57,66.58,16619.0,57.3807,57.4066,57.3549,57.3635,16619.0
2016-06-20 14:40:00,66.58,66.65,66.57,66.63,30941.0,57.3635,57.4238,57.3549,57.4066,30941.0
2016-06-20 14:45:00,66.63,66.67,66.6,66.66,14144.0,57.4066,57.441,57.3807,57.4324,14144.0
2016-06-20 14:50:00,66.67,66.69,66.66,66.69,6363.0,57.441,57.4583,57.4324,57.4583,6363.0
2016-06-20 14:55:00,66.69,66.7,66.64,66.69,15254.0,57.4583,57.4669,57.4152,57.4583,15254.0
2016-06-20 15:00:00,66.69,66.71,66.67,66.7,20941.0,57.4583,57.4755,57.441,57.4669,20941.0
2016-06-20 15:05:00,66.7,66.7,66.63,66.66,32414.0,57.4669,57.4669,57.4066,57.4324,32414.0
2016-06-20 15:10:00,66.66,66.67,66.61,66.62,57114.0,57.4324,57.441,57.3893,57.3979,57114.0
2016-06-20 15:15:00,66.63,66.63,66.56,66.57,14341.0,57.4066,57.4066,57.3462,57.3549,14341.0
2016-06-20 15:20:00,66.57,66.57,66.53,66.55,12358.0,57.3549,57.3549,57.3204,57.3376,12358.0
2016-06-20 15:25:00,66.54,66.55,66.5,66.53,16157.0,57.329,57.3376,57.2946,57.3204,16157.0
2016-06-20 15:30:00,66.52,66.56,66.52,66.55,20693.0,57.3118,57.3462,57.3118,57.3376,20693.0
2016-06-20 15:35:00,66.55,66.6,66.54,66.59,34763.0,57.3376,57.3807,57.329,57.3721,34763.0
2016-06-20 15:40:00,66.58,66.63,66.57,66.62,50650.0,57.3635,57.4066,57.3549,57.3979,50650.0
2016-06-20 15:45:00,66.62,66.63,66.48,66.5,54878.0,57.3979,57.4066,57.2773,57.2946,54878.0
2016-06-20 15:50:00,66.49,66.5,66.4,66.4,32162.0,57.2859,57.2946,57.2084,57.2084,32162.0
2016-06-20 15:55:00,66.4,66.5,66.39,66.46,77032.0,57.2084,57.2946,57.1998,57.2601,77032.0
2016-06-21 09:30:00,66.82,66.89,66.76,66.82,61484.0,57.5703,57.6306,57.5186,57.5703,61484.0
2016-06-21 09:35:00,66.82,66.85,66.73,66.85,23781.0,57.5703,57.5961,57.4927,57.5961,23781.0
2016-06-21 09:40:00,66.85,66.89,66.82,66.86,16111.0,57.5961,57.6306,57.5703,57.6047,16111.0
2016-06-21 09:45:00,66.87,66.87,66.79,66.84,13277.0,57.6133,57.6133,57.5444,57.5875,13277.0
2016-06-21 09:50:00,66.84,66.85,66.76,66.81,33837.0,57.5875,57.5961,57.5186,57.5616,33837.0
2016-06-21 09:55:00,66.8,66.82,66.76,66.78,19336.0,57.553,57.5703,57.5186,57.5358,19336.0
2016-06-21 10:00:00,66.77,66.79,66.75,66.76,13943.0,57.5272,57.5444,57.5099,57.5186,13943.0
2016-06-21 10:05:00,66.77,66.81,66.75,66.78,10281.0,57.5272,57.5616,57.5099,57.5358,10281.0
2016-06-21 10:10:00,66.79,66.87,66.79,66.81,13928.0,57.5444,57.6133,57.5444,57.5616,13928.0
2016-06-21 10:15:00,66.81,66.82,66.77,66.81,15230.0,57.5616,57.5703,57.5272,57.5616,15230.0
2016-06-21 10:20:00,66.8,66.8,66.71,66.72,17065.0,57.553,57.553,57.4755,57.4841,17065.0
2016-06-21 10:25:00,66.72,66.76,66.7,66.75,22612.0,57.4841,57.5186,57.4669,57.5099,22612.0
2016-06-21 10:30:00,66.75,66.78,66.67,66.77,60393.0,57.5099,57.5358,57.441,57.5272,60393.0
2016-06-21 10:35:00,66.78,66.78,66.71,66.72,15532.0,57.5358,57.5358,57.4755,57.4841,15532.0
2016-06-21 10:40:00,66.72,66.74,66.68,66.71,22013.0,57.4841,57.5013,57.4496,57.4755,22013.0
2016-06-21 10:45:00,66.7,66.72,66.67,66.72,21217.0,57.4669,57.4841,57.441,57.4841,21217.0
2016-06-21 10:50:00,66.72,66.77,66.7,66.75,13956.0,57.4841,57.5272,57.4669,57.5099,13956.0
2016-06-21 10:55:00,66.75,66.75,66.66,66.66,22440.0,57.5099,57.5099,57.4324,57.4324,22440.0
2016-06-21 11:00:00,66.67,66.77,66.66,66.73,14762.0,57.441,57.5272,57.4324,57.4927,14762.0
2016-06-21 11:05:00,66.73,66.73,66.65,66.67,23459.0,57.4927,57.4927,57.4238,57.441,23459.0
2016-06-21 11:10:00,66.66,66.76,66.65,66.76,10330.0,57.4324,57.5186,57.4238,57.5186,10330.0
2016-06-21 11:15:00,66.76,66.76,66.7,66.71,6292.0,57.5186,57.5186,57.4669,57.4755,6292.0
2016-06-21 11:20:00,66.71,66.71,66.64,66.64,26982.0,57.4755,57.4755,57.4152,57.4152,26982.0
2016-06-21 11:25:00,66.64,66.7,66.64,66.69,14216.0,57.4152,57.4669,57.4152,57.4583,14216.0
2016-06-21 11:30:00,66.7,66.7,66.61,66.63,16081.0,57.4669,57.4669,57.3893,57.4066,16081.0
2016-06-21 11:35:00,66.64,66.66,66.63,66.65,10569.0,57.4152,57.4324,57.4066,57.4238,10569.0
2016-06-21 11:40:00,66.64,66.67,66.63,66.67,12166.0,57.4152,57.441,57.4066,57.441,12166.0
2016-06-21 11:45:00,66.67,66.67,66.6,66.62,11845.0,57.441,57.441,57.3807,57.3979,11845.0
2016-06-21 11:50:00,66.62,66.62,66.58,66.61,16034.0,57.3979,57.3979,57.3635,57.3893,16034.0
2016-06-21 11:55:00,66.61,66.64,66.6,66.63,17199.0,57.3893,57.4152,57.3807,57.4066,17199.0
2016-06-21 12:00:00,66.62,66.63,66.61,66.62,7585.0,57.3979,57.4066,57.3893,57.3979,7585.0
2016-06-21 12:05:00,66.61,66.64,66.6,66.63,11924.0,57.3893,57.4152,57.3807,57.4066,11924.0
2016-06-21 12:10:00,66.63,66.64,66.59,66.59,12670.0,57.4066,57.4152,57.3721,57.3721,12670.0
2016-06-21 12:15:00,66.59,66.66,66.59,66.65,16942.0,57.3721,57.4324,57.3721,57.4238,16942.0
2016-06-21 12:20:00,66.65,66.65,66.62,66.64,13877.0,57.4238,57.4238,57.3979,57.4152,13877.0
2016-06-21 12:25:00,66.65,66.73,66.65,66.73,10448.0,57.4238,57.4927,57.4238,57.4927,10448.0
2016-06-21 12:30:00,66.73,66.75,66.72,66.72,5860.0,57.4927,57.5099,57.4841,57.4841,5860.0
2016-06-21 12:35:00,66.73,66.73,66.7,66.7,7956.0,57.4927,57.4927,57.4669,57.4669,7956.0
2016-06-21 12:40:00,66.7,66.72,66.69,66.72,6051.0,57.4669,57.4841,57.4583,57.4841,6051.0
2016-06-21 12:45:00,66.72,66.72,66.68,66.68,14582.0,57.4841,57.4841,57.4496,57.4496,14582.0
2016-06-21 12:50:00,66.68,66.68,66.63,66.63,14339.0,57.4496,57.4496,57.4066,57.4066,14339.0
2016-06-21 12:55:00,66.63,66.65,66.62,66.63,7116.0,57.4066,57.4238,57.3979,57.4066,7116.0
2016-06-21 13:00:00,66.63,66.63,66.59,66.6,13439.0,57.4066,57.4066,57.3721,57.3807,13439.0
2016-06-21 13:05:00,66.6,66.61,66.59,66.6,3653.0,57.3807,57.3893,57.3721,57.3807,3653.0
2016-06-21 13:10:00,66.59,66.64,66.57,66.63,30899.0,57.3721,57.4152,57.3549,57.4066,30899.0
2016-06-21 13:15:00,66.63,66.68,66.62,66.68,9203.0,57.4066,57.4496,57.3979,57.4496,9203.0
2016-06-21 13:20:00,66.67,66.67,66.64,66.64,14849.0,57.441,57.441,57.4152,57.4152,14849.0
2016-06-21 13:25:00,66.64,66.65,66.63,66.64,9209.0,57.4152,57.4238,57.4066,57.4152,9209.0
2016-06-21 13:30:00,66.64,66.67,66.63,66.63,11230.0,57.4152,57.441,57.4066,57.4066,11230.0
2016-06-21 13:35:00,66.63,66.63,66.59,66.59,9923.0,57.4066,57.4066,57.3721,57.3721,9923.0
2016-06-21 13:40:00,66.58,66.62,66.57,66.6,9048.0,57.3635,57.3979,57.3549,57.3807,9048.0
2016-06-21 13:45:00,66.59,66.6,66.54,66.54,18394.0,57.3721,57.3807,57.329,57.329,18394.0
2016-06-21 13:50:00,66.55,66.55,66.53,66.54,7689.0,57.3376,57.3376,57.3204,57.329,7689.0
2016-06-21 13:55:00,66.55,66.64,66.55,66.62,12657.0,57.3376,57.4152,57.3376,57.3979,12657.0
2016-06-21 14:00:00,66.62,66.63,66.58,66.62,14766.0,57.3979,57.4066,57.3635,57.3979,14766.0
2016-06-21 14:05:00,66.63,66.65,66.61,66.64,25311.0,57.4066,57.4238,57.3893,57.4152,25311.0
2016-06-21 14:10:00,66.65,66.73,66.65,66.73,28234.0,57.4238,57.4927,57.4238,57.4927,28234.0
2016-06-21 14:15:00,66.73,66.76,66.7,66.71,29535.0,57.4927,57.5186,57.4669,57.4755,29535.0
2016-06-21 14:20:00,66.72,66.73,66.69,66.71,20652.0,57.4841,57.4927,57.4583,57.4755,20652.0
2016-06-21 14:25:00,66.7,66.76,66.68,66.68,14871.0,57.4669,57.5186,57.4496,57.4496,14871.0
2016-06-21 14:30:00,66.68,66.7,66.68,66.68,8144.0,57.4496,57.4669,57.4496,57.4496,8144.0
2016-06-21 14:35:00,66.69,66.79,66.68,66.73,14098.0,57.4583,57.5444,57.4496,57.4927,14098.0
2016-06-21 14:40:00,66.73,66.74,66.68,66.68,11879.0,57.4927,57.5013,57.4496,57.4496,11879.0
2016-06-21 14:45:00,66.68,66.74,66.67,66.72,23165.0,57.4496,57.5013,57.441,57.4841,23165.0
2016-06-21 14:50:00,66.71,66.73,66.7,66.7,4800.0,57.4755,57.4927,57.4669,57.4669,4800.0
2016-06-21 14:55:00,66.71,66.72,66.68,66.69,14138.0,57.4755,57.4841,57.4496,57.4583,14138.0
2016-06-21 15:00:00,66.69,66.7,66.64,66.65,9889.0,57.4583,57.4669,57.4152,57.4238,9889.0
2016-06-21 15:05:00,66.65,66.7,66.65,66.69,18711.0,57.4238,57.4669,57.4238,57.4583,18711.0
2016-06-21 15:10:00,66.69,66.71,66.69,66.7,12151.0,57.4583,57.4755,57.4583,57.4669,12151.0
2016-06-21 15:15:00,66.71,66.75,66.7,66.73,16999.0,57.4755,57.5099,57.4669,57.4927,16999.0
2016-06-21 15:20:00,66.74,66.74,66.7,66.71,25527.0,57.5013,57.5013,57.4669,57.4755,25527.0
2016-06-21 15:25:00,66.72,66.79,66.72,66.78,16492.0,57.4841,57.5444,57.4841,57.5358,16492.0
2016-06-21 15:30:00,66.78,66.79,66.73,66.73,21029.0,57.5358,57.5444,57.4927,57.4927,21029.0
2016-06-21 15:35:00,66.73,66.76,66.72,66.74,22165.0,57.4927,57.5186,57.4841,57.5013,22165.0
2016-06-21 15:40:00,66.74,66.74,66.63,66.64,22348.0,57.5013,57.5013,57.4066,57.4152,22348.0
2016-06-21 15:45:00,66.64,66.71,66.64,66.7,34747.0,57.4152,57.4755,57.4152,57.4669,34747.0
2016-06-21 15:50:00,66.7,66.72,66.68,66.72,43592.0,57.4669,57.4841,57.4496,57.4841,43592.0
2016-06-21 15:55:00,66.72,66.77,66.7,66.74,125993.0,57.4841,57.5272,57.4669,57.5013,125993.0
2016-06-22 09:30:00,66.68,67.12,66.61,67.06,35010.0,57.4496,57.8287,57.3893,57.777,35010.0
2016-06-22 09:35:00,67.05,67.08,66.99,67.08,22105.0,57.7684,57.7943,57.7167,57.7943,22105.0
2016-06-22 09:40:00,67.07,67.12,67.03,67.03,5954.0,57.7857,57.8287,57.7512,57.7512,5954.0
2016-06-22 09:45:00,67.02,67.03,66.97,67.02,21729.0,57.7426,57.7512,57.6995,57.7426,21729.0
2016-06-22 09:50:00,67.01,67.03,66.97,67.0,11407.0,57.734,57.7512,57.6995,57.7253,11407.0
2016-06-22 09:55:00,67.0,67.05,66.99,67.05,6353.0,57.7253,57.7684,57.7167,57.7684,6353.0
2016-06-22 10:00:00,67.05,67.06,66.99,67.03,7564.0,57.7684,57.777,57.7167,57.7512,7564.0
2016-06-22 10:05:00,67.03,67.16,67.03,67.12,13196.0,57.7512,57.8632,57.7512,57.8287,13196.0
2016-06-22 10:10:00,67.12,67.13,67.08,67.12,5119.0,57.8287,57.8373,57.7943,57.8287,5119.0
2016-06-22 10:15:00,67.12,67.22,67.12,67.22,12885.0,57.8287,57.9149,57.8287,57.9149,12885.0
2016-06-22 10:20:00,67.22,67.22,67.17,67.18,11805.0,57.9149,57.9149,57.8718,57.8804,11805.0
2016-06-22 10:25:00,67.18,67.26,67.16,67.21,16252.0,57.8804,57.9494,57.8632,57.9063,16252.0
2016-06-22 10:30:00,67.18,67.19,67.07,67.09,15442.0,57.8804,57.889,57.7857,57.8029,15442.0
2016-06-22 10:35:00,67.1,67.23,67.1,67.19,8742.0,57.8115,57.9235,57.8115,57.889,8742.0
2016-06-22 10:40:00,67.18,67.2,67.13,67.16,17805.0,57.8804,57.8977,57.8373,57.8632,17805.0
2016-06-22 10:45:00,67.15,67.15,67.06,67.07,10715.0,57.8546,57.8546,57.777,57.7857,10715.0
2016-06-22 10:50:00,67.07,67.11,67.07,67.11,4998.0,57.7857,57.8201,57.7857,57.8201,4998.0
2016-06-22 10:55:00,67.12,67.13,67.05,67.05,9459.0,57.8287,57.8373,57.7684,57.7684,9459.0
2016-06-22 11:00:00,67.05,67.08,67.02,67.02,13973.0,57.7684,57.7943,57.7426,57.7426,13973.0
2016-06-22 11:05:00,67.02,67.04,66.98,67.03,8809.0,57.7426,57.7598,57.7081,57.7512,8809.0
2016-06-22 11:10:00,67.03,67.03,67.0,67.0,31890.0,57.7512,57.7512,57.7253,57.7253,31890.0
2016-06-22 11:15:00,66.99,67.09,66.99,67.06,15075.0,57.7167,57.8029,57.7167,57.777,15075.0
2016-06-22 11:20:00,67.07,67.13,67.06,67.13,10527.0,57.7857,57.8373,57.777,57.8373,10527.0
2016-06-22 11:25:00,67.13,67.14,67.1,67.1,8206.0,57.8373,57.846,57.8115,57.8115,8206.0
2016-06-22 11:30:00,67.1,67.1,66.91,66.93,15881.0,57.8115,57.8115,57.6478,57.665,15881.0
2016-06-22 11:35:00,66.93,66.96,66.92,66.94,12191.0,57.665,57.6909,57.6564,57.6736,12191.0
2016-06-22 11:40:00,66.94,66.96,66.9,66.94,14765.0,57.6736,57.6909,57.6392,57.6736,14765.0
2016-06-22 11:45:00,66.94,67.02,66.93,66.99,8977.0,57.6736,57.7426,57.665,57.7167,8977.0
2016-06-22 11:50:00,66.98,67.02,66.97,66.99,5952.0,57.7081,57.7426,57.6995,57.7167,5952.0
2016-06-22 11:55:00,66.99,67.04,66.99,67.04,4612.0,57.7167,57.7598,57.7167,57.7598,4612.0
2016-06-22 12:00:00,67.03,67.04,66.99,67.0,5815.0,57.7512,57.7598,57.7167,57.7253,5815.0
2016-06-22 12:05:00,67.0,67.03,66.99,67.01,7561.0,57.7253,57.7512,57.7167,57.734,7561.0
2016-06-22 12:10:00,67.01,67.06,67.01,67.02,5427.0,57.734,57.777,57.734,57.7426,5427.0
2016-06-22 12:15:00,67.02,67.03,66.99,67.0,3953.0,57.7426,57.7512,57.7167,57.7253,3953.0
2016-06-22 12:20:00,67.0,67.01,66.91,66.91,7088.0,57.7253,57.734,57.6478,57.6478,7088.0
2016-06-22 12:25:00,66.89,66.92,66.88,66.9,4657.0,57.6306,57.6564,57.622,57.6392,4657.0
2016-06-22 12:30:00,66.9,66.93,66.87,66.93,8826.0,57.6392,57.665,57.6133,57.665,8826.0
2016-06-22 12:35:00,66.94,66.96,66.93,66.94,6098.0,57.6736,57.6909,57.665,57.6736,6098.0
2016-06-22 12:40:00,66.94,67.0,66.94,66.98,5390.0,57.6736,57.7253,57.6736,57.7081,5390.0
2016-06-22 12:45:00,66.98,66.99,66.93,66.94,11737.0,57.7081,57.7167,57.665,57.6736,11737.0
2016-06-22 12:50:00,66.94,66.96,66.93,66.93,9075.0,57.6736,57.6909,57.665,57.665,9075.0
2016-06-22 12:55:00,66.92,66.99,66.92,66.98,14782.0,57.6564,57.7167,57.6564,57.7081,14782.0
2016-06-22 13:00:00,66.98,66.98,66.91,66.92,36217.0,57.7081,57.7081,57.6478,57.6564,36217.0
2016-06-22 13:05:00,66.92,66.94,66.86,66.86,9070.0,57.6564,57.6736,57.6047,57.6047,9070.0
2016-06-22 13:10:00,66.84,66.87,66.8,66.86,13121.0,57.5875,57.6133,57.553,57.6047,13121.0
2016-06-22 13:15:00,66.86,66.86,66.79,66.85,16313.0,57.6047,57.6047,57.5444,57.5961,16313.0
2016-06-22 13:20:00,66.85,66.87,66.83,66.86,9797.0,57.5961,57.6133,57.5789,57.6047,9797.0
2016-06-22 13:25:00,66.85,66.93,66.85,66.92,11215.0,57.5961,57.665,57.5961,57.6564,11215.0
2016-06-22 13:30:00,66.92,66.98,66.92,66.97,7551.0,57.6564,57.7081,57.6564,57.6995,7551.0
2016-06-22 13:35:00,66.97,67.02,66.96,67.0,16896.0,57.6995,57.7426,57.6909,57.7253,16896.0
2016-06-22 13:40:00,67.0,67.03,67.0,67.03,6717.0,57.7253,57.7512,57.7253,57.7512,6717.0
2016-06-22 13:45:00,67.02,67.06,67.0,67.01,8158.0,57.7426,57.777,57.7253,57.734,8158.0
2016-06-22 13:50:00,67.01,67.06,67.01,67.06,7159.0,57.734,57.777,57.734,57.777,7159.0
2016-06-22 13:55:00,67.06,67.06,66.99,66.99,6968.0,57.777,57.777,57.7167,57.7167,6968.0
2016-06-22 14:00:00,66.99,67.02,66.96,67.0,13827.0,57.7167,57.7426,57.6909,57.7253,13827.0
2016-06-22 14:05:00,66.99,67.06,66.99,67.02,45659.0,57.7167,57.777,57.7167,57.7426,45659.0
2016-06-22 14:10:00,67.02,67.08,67.01,67.08,8662.0,57.7426,57.7943,57.734,57.7943,8662.0
2016-06-22 14:15:00,67.07,67.09,67.04,67.04,9794.0,57.7857,57.8029,57.7598,57.7598,9794.0
2016-06-22 14:20:00,67.03,67.07,67.0,67.07,10850.0,57.7512,57.7857,57.7253,57.7857,10850.0
2016-06-22 14:25:00,67.07,67.1,67.05,67.09,12375.0,57.7857,57.8115,57.7684,57.8029,12375.0
2016-06-22 14:30:00,67.08,67.1,67.02,67.04,14931.0,57.7943,57.8115,57.7426,57.7598,14931.0
2016-06-22 14:35:00,67.04,67.04,66.99,67.0,7287.0,57.7598,57.7598,57.7167,57.7253,7287.0
2016-06-22 14:40:00,67.0,67.03,66.99,67.0,10991.0,57.7253,57.7512,57.7167,57.7253,10991.0
2016-06-22 14:45:00,67.0,67.0,66.95,66.97,13713.0,57.7253,57.7253,57.6823,57.6995,13713.0
2016-06-22 14:50:00,66.97,67.01,66.95,67.01,10816.0,57.6995,57.734,57.6823,57.734,10816.0
2016-06-22 14:55:00,67.01,67.03,67.0,67.02,33633.0,57.734,57.7512,57.7253,57.7426,33633.0
2016-06-22 15:00:00,67.02,67.07,67.01,67.04,22150.0,57.7426,57.7857,57.734,57.7598,22150.0
2016-06-22 15:05:00,67.04,67.05,66.95,66.96,21412.0,57.7598,57.7684,57.6823,57.6909,21412.0
2016-06-22 15:10:00,66.96,66.97,66.92,66.94,17169.0,57.6909,57.6995,57.6564,57.6736,17169.0
2016-06-22 15:15:00,66.94,66.96,66.91,66.91,15149.0,57.6736,57.6909,57.6478,57.6478,15149.0
2016-06-22 15:20:00,66.91,66.91,66.86,66.86,19923.0,57.6478,57.6478,57.6047,57.6047,19923.0
2016-06-22 15:25:00,66.86,66.88,66.83,66.83,14838.0,57.6047,57.622,57.5789,57.5789,14838.0
2016-06-22 15:30:00,66.84,66.85,66.82,66.84,18183.0,57.5875,57.5961,57.5703,57.5875,18183.0
2016-06-22 15:35:00,66.84,66.88,66.81,66.88,25768.0,57.5875,57.622,57.5616,57.622,25768.0
2016-06-22 15:40:00,66.87,66.89,66.8,66.81,41798.0,57.6133,57.6306,57.553,57.5616,41798.0
2016-06-22 15:45:00,66.82,66.85,66.8,66.83,29591.0,57.5703,57.5961,57.553,57.5789,29591.0
2016-06-22 15:50:00,66.83,66.85,66.77,66.84,36940.0,57.5789,57.5961,57.5272,57.5875,36940.0
2016-06-22 15:55:00,66.84,66.88,66.79,66.82,62074.0,57.5875,57.622,57.5444,57.5703,62074.0
2016-06-23 09:30:00,67.46,67.56,67.41,67.44,27700.0,58.1217,58.2078,58.0786,58.1044,27700.0
2016-06-23 09:35:00,67.44,67.56,67.44,67.52,9970.0,58.1044,58.2078,58.1044,58.1734,9970.0
2016-06-23 09:40:00,67.51,67.57,67.5,67.55,8293.0,58.1647,58.2164,58.1561,58.1992,8293.0
2016-06-23 09:45:00,67.55,67.55,67.46,67.48,16996.0,58.1992,58.1992,58.1217,58.1389,16996.0
2016-06-23 09:50:00,67.48,67.48,67.38,67.39,10340.0,58.1389,58.1389,58.0527,58.0614,10340.0
2016-06-23 09:55:00,67.4,67.44,67.37,67.41,8313.0,58.07,58.1044,58.0441,58.0786,8313.0
2016-06-23 10:00:00,67.4,67.5,67.4,67.46,11545.0,58.07,58.1561,58.07,58.1217,11545.0
2016-06-23 10:05:00,67.46,67.47,67.42,67.44,16371.0,58.1217,58.1303,58.0872,58.1044,16371.0
2016-06-23 10:10:00,67.44,67.45,67.39,67.39,8402.0,58.1044,58.113,58.0614,58.0614,8402.0
2016-06-23 10:15:00,67.39,67.45,67.34,67.34,16658.0,58.0614,58.113,58.0183,58.0183,16658.0
2016-06-23 10:20:00,67.35,67.43,67.35,67.43,15323.0,58.0269,58.0958,58.0269,58.0958,15323.0
2016-06-23 10:25:00,67.44,67.49,67.38,67.41,16530.0,58.1044,58.1475,58.0527,58.0786,16530.0
2016-06-23 10:30:00,67.41,67.43,67.36,67.38,19952.0,58.0786,58.0958,58.0355,58.0527,19952.0
2016-06-23 10:35:00,67.38,67.43,67.36,67.43,13181.0,58.0527,58.0958,58.0355,58.0958,13181.0
2016-06-23 10:40:00,67.43,67.48,67.43,67.48,71966.0,58.0958,58.1389,58.0958,58.1389,71966.0
2016-06-23 10:45:00,67.47,67.48,67.39,67.41,9351.0,58.1303,58.1389,58.0614,58.0786,9351.0
2016-06-23 10:50:00,67.42,67.42,67.38,67.41,8448.0,58.0872,58.0872,58.0527,58.0786,8448.0
2016-06-23 10:55:00,67.41,67.47,67.4,67.46,9298.0,58.0786,58.1303,58.07,58.1217,9298.0
2016-06-23 11:00:00,67.46,67.51,67.46,67.5,14758.0,58.1217,58.1647,58.1217,58.1561,14758.0
2016-06-23 11:05:00,67.51,67.54,67.49,67.51,20444.0,58.1647,58.1906,58.1475,58.1647,20444.0
2016-06-23 11:10:00,67.51,67.61,67.5,67.61,18639.0,58.1647,58.2509,58.1561,58.2509,18639.0
2016-06-23 11:15:00,67.62,67.72,67.62,67.68,34607.0,58.2595,58.3457,58.2595,58.3112,34607.0
2016-06-23 11:20:00,67.69,67.75,67.69,67.75,12751.0,58.3198,58.3715,58.3198,58.3715,12751.0
2016-06-23 11:25:00,67.74,67.8,67.7,67.79,14913.0,58.3629,58.4146,58.3284,58.406,14913.0
2016-06-23 11:30:00,67.78,67.81,67.77,67.79,11854.0,58.3974,58.4232,58.3888,58.406,11854.0
2016-06-23 11:35:00,67.8,67.81,67.73,67.76,7969.0,58.4146,58.4232,58.3543,58.3801,7969.0
2016-06-23 11:40:00,67.77,67.81,67.75,67.76,15032.0,58.3888,58.4232,58.3715,58.3801,15032.0
2016-06-23 11:45:00,67.75,67.78,67.74,67.77,6336.0,58.3715,58.3974,58.3629,58.3888,6336.0
2016-06-23 11:50:00,67.77,67.84,67.77,67.77,17006.0,58.3888,58.4491,58.3888,58.3888,17006.0
2016-06-23 11:55:00,67.77,67.8,67.77,67.79,5000.0,58.3888,58.4146,58.3888,58.406,5000.0
2016-06-23 12:00:00,67.79,67.8,67.75,67.75,6268.0,58.406,58.4146,58.3715,58.3715,6268.0
2016-06-23 12:05:00,67.77,67.8,67.75,67.8,3500.0,58.3888,58.4146,58.3715,58.4146,3500.0
2016-06-23 12:10:00,67.8,67.8,67.78,67.79,5323.0,58.4146,58.4146,58.3974,58.406,5323.0
2016-06-23 12:15:00,67.79,67.8,67.75,67.77,8098.0,58.406,58.4146,58.3715,58.3888,8098.0
2016-06-23 12:20:00,67.77,67.8,67.76,67.79,6657.0,58.3888,58.4146,58.3801,58.406,6657.0
2016-06-23 12:25:00,67.79,67.82,67.78,67.78,4360.0,58.406,58.4318,58.3974,58.3974,4360.0
2016-06-23 12:30:00,67.78,67.78,67.75,67.76,9186.0,58.3974,58.3974,58.3715,58.3801,9186.0
2016-06-23 12:35:00,67.77,67.77,67.71,67.71,9448.0,58.3888,58.3888,58.3371,58.3371,9448.0
2016-06-23 12:40:00,67.7,67.73,67.68,67.73,8103.0,58.3284,58.3543,58.3112,58.3543,8103.0
2016-06-23 12:45:00,67.73,67.75,67.68,67.68,6545.0,58.3543,58.3715,58.3112,58.3112,6545.0
2016-06-23 12:50:00,67.68,67.74,67.68,67.74,4051.0,58.3112,58.3629,58.3112,58.3629,4051.0
2016-06-23 12:55:00,67.75,67.77,67.72,67.73,12333.0,58.3715,58.3888,58.3457,58.3543,12333.0
2016-06-23 13:00:00,67.73,67.75,67.73,67.74,6708.0,58.3543,58.3715,58.3543,58.3629,6708.0
2016-06-23 13:05:00,67.73,67.73,67.69,67.72,6743.0,58.3543,58.3543,58.3198,58.3457,6743.0
2016-06-23 13:10:00,67.72,67.77,67.72,67.76,14568.0,58.3457,58.3888,58.3457,58.3801,14568.0
2016-06-23 13:15:00,67.76,67.78,67.73,67.77,8090.0,58.3801,58.3974,58.3543,58.3888,8090.0
2016-06-23 13:20:00,67.77,67.79,67.75,67.76,9158.0,58.3888,58.406,58.3715,58.3801,9158.0
2016-06-23 13:25:00,67.75,67.75,67.73,67.73,5144.0,58.3715,58.3715,58.3543,58.3543,5144.0
2016-06-23 13:30:00,67.72,67.77,67.72,67.73,18050.0,58.3457,58.3888,58.3457,58.3543,18050.0
2016-06-23 13:35:00,67.73,67.73,67.65,67.65,3866.0,58.3543,58.3543,58.2854,58.2854,3866.0
2016-06-23 13:40:00,67.65,67.68,67.61,67.65,9810.0,58.2854,58.3112,58.2509,58.2854,9810.0
2016-06-23 13:45:00,67.65,67.66,67.63,67.64,5635.0,58.2854,58.294,58.2681,58.2767,5635.0
2016-06-23 13:50:00,67.64,67.68,67.62,67.65,6463.0,58.2767,58.3112,58.2595,58.2854,6463.0
2016-06-23 13:55:00,67.65,67.67,67.64,67.66,7861.0,58.2854,58.3026,58.2767,58.294,7861.0
2016-06-23 14:00:00,67.65,67.65,67.6,67.62,9775.0,58.2854,58.2854,58.2423,58.2595,9775.0
2016-06-23 14:05:00,67.63,67.67,67.62,67.66,16791.0,58.2681,58.3026,58.2595,58.294,16791.0
2016-06-23 14:10:00,67.67,67.69,67.65,67.65,15204.0,58.3026,58.3198,58.2854,58.2854,15204.0
2016-06-23 14:15:00,67.65,67.65,67.61,67.61,11436.0,58.2854,58.2854,58.2509,58.2509,11436.0
2016-06-23 14:20:00,67.61,67.64,67.6,67.61,11175.0,58.2509,58.2767,58.2423,58.2509,11175.0
2016-06-23 14:25:00,67.62,67.67,67.62,67.67,5098.0,58.2595,58.3026,58.2595,58.3026,5098.0
2016-06-23 14:30:00,67.66,67.68,67.65,67.66,10529.0,58.294,58.3112,58.2854,58.294,10529.0
2016-06-23 14:35:00,67.65,67.66,67.61,67.64,7644.0,58.2854,58.294,58.2509,58.2767,7644.0
2016-06-23 14:40:00,67.66,67.68,67.65,67.67,6892.0,58.294,58.3112,58.2854,58.3026,6892.0
2016-06-23 14:45:00,67.68,67.74,67.66,67.72,12681.0,58.3112,58.3629,58.294,58.3457,12681.0
2016-06-23 14:50:00,67.72,67.75,67.7,67.74,13325.0,58.3457,58.3715,58.3284,58.3629,13325.0
2016-06-23 14:55:00,67.74,67.75,67.71,67.73,8402.0,58.3629,58.3715,58.3371,58.3543,8402.0
2016-06-23 15:00:00,67.73,67.75,67.69,67.7,34297.0,58.3543,58.3715,58.3198,58.3284,34297.0
2016-06-23 15:05:00,67.69,67.69,67.66,67.66,16139.0,58.3198,58.3198,58.294,58.294,16139.0
2016-06-23 15:10:00,67.65,67.67,67.64,67.67,16013.0,58.2854,58.3026,58.2767,58.3026,16013.0
2016-06-23 15:15:00,67.67,67.67,67.62,67.63,21389.0,58.3026,58.3026,58.2595,58.2681,21389.0
2016-06-23 15:20:00,67.63,67.66,67.62,67.62,18202.0,58.2681,58.294,58.2595,58.2595,18202.0
2016-06-23 15:25:00,67.62,67.66,67.62,67.66,14109.0,58.2595,58.294,58.2595,58.294,14109.0
2016-06-23 15:30:00,67.65,67.69,67.65,67.69,24185.0,58.2854,58.3198,58.2854,58.3198,24185.0
2016-06-23 15:35:00,67.69,67.69,67.63,67.63,25912.0,58.3198,58.3198,58.2681,58.2681,25912.0
2016-06-23 15:40:00,67.63,67.68,67.62,67.68,36259.0,58.2681,58.3112,58.2595,58.3112,36259.0
2016-06-23 15:45:00,67.67,67.7,67.66,67.69,86513.0,58.3026,58.3284,58.294,58.3198,86513.0
2016-06-23 15:50:00,67.69,67.83,67.69,67.82,52890.0,58.3198,58.4404,58.3198,58.4318,52890.0
2016-06-23 15:55:00,67.82,67.9,67.81,67.9,70510.0,58.4318,58.5008,58.4232,58.5008,70510.0
2016-06-24 09:30:00,65.2,65.57,65.05,65.34,67359.0,56.1745,56.4933,56.0453,56.2951,67359.0
2016-06-24 09:35:00,65.35,65.48,65.06,65.45,65900.0,56.3037,56.4158,56.0539,56.3899,65900.0
2016-06-24 09:40:00,65.41,65.61,65.25,65.59,45100.0,56.3554,56.5278,56.2176,56.5105,45100.0
2016-06-24 09:45:00,65.59,65.6,65.07,65.2,65321.0,56.5105,56.5191,56.0625,56.1745,65321.0
2016-06-24 09:50:00,65.22,65.46,65.2,65.46,46511.0,56.1917,56.3985,56.1745,56.3985,46511.0
2016-06-24 09:55:00,65.45,65.59,65.41,65.52,72555.0,56.3899,56.5105,56.3554,56.4502,72555.0
2016-06-24 10:00:00,65.51,65.86,65.47,65.78,53152.0,56.4416,56.7431,56.4071,56.6742,53152.0
2016-06-24 10:05:00,65.78,65.86,65.63,65.86,42198.0,56.6742,56.7431,56.545,56.7431,42198.0
2016-06-24 10:10:00,65.88,65.97,65.79,65.84,46368.0,56.7604,56.8379,56.6828,56.7259,46368.0
2016-06-24 10:15:00,65.84,65.85,65.71,65.71,38562.0,56.7259,56.7345,56.6139,56.6139,38562.0
2016-06-24 10:20:00,65.69,65.72,65.55,65.63,48241.0,56.5967,56.6225,56.4761,56.545,48241.0
2016-06-24 10:25:00,65.64,65.67,65.53,65.61,19985.0,56.5536,56.5795,56.4588,56.5278,19985.0
2016-06-24 10:30:00,65.62,65.69,65.45,65.45,24365.0,56.5364,56.5967,56.3899,56.3899,24365.0
2016-06-24 10:35:00,65.46,65.7,65.44,65.7,25094.0,56.3985,56.6053,56.3813,56.6053,25094.0
2016-06-24 10:40:00,65.7,65.7,65.5,65.63,23575.0,56.6053,56.6053,56.433,56.545,23575.0
2016-06-24 10:45:00,65.63,65.65,65.54,65.54,21605.0,56.545,56.5622,56.4674,56.4674,21605.0
2016-06-24 10:50:00,65.55,65.61,65.54,65.61,13389.0,56.4761,56.5278,56.4674,56.5278,13389.0
2016-06-24 10:55:00,65.62,65.65,65.5,65.5,23723.0,56.5364,56.5622,56.433,56.433,23723.0
2016-06-24 11:00:00,65.48,65.53,65.3,65.3,20497.0,56.4158,56.4588,56.2607,56.2607,20497.0
2016-06-24 11:05:00,65.28,65.43,65.28,65.43,20142.0,56.2434,56.3727,56.2434,56.3727,20142.0
2016-06-24 11:10:00,65.44,65.5,65.39,65.49,23417.0,56.3813,56.433,56.3382,56.4244,23417.0
2016-06-24 11:15:00,65.48,65.48,65.4,65.47,14912.0,56.4158,56.4158,56.3468,56.4071,14912.0
2016-06-24 11:20:00,65.47,65.49,65.3,65.3,18805.0,56.4071,56.4244,56.2607,56.2607,18805.0
2016-06-24 11:25:00,65.31,65.39,65.22,65.38,19698.0,56.2693,56.3382,56.1917,56.3296,19698.0
2016-06-24 11:30:00,65.37,65.46,65.33,65.37,20875.0,56.321,56.3985,56.2865,56.321,20875.0
2016-06-24 11:35:00,65.37,65.42,65.34,65.38,15335.0,56.321,56.3641,56.2951,56.3296,15335.0
2016-06-24 11:40:00,65.37,65.42,65.32,65.4,18724.0,56.321,56.3641,56.2779,56.3468,18724.0
2016-06-24 11:45:00,65.41,65.49,65.4,65.46,26643.0,56.3554,56.4244,56.3468,56.3985,26643.0
2016-06-24 11:50:00,65.46,65.47,65.38,65.4,17105.0,56.3985,56.4071,56.3296,56.3468,17105.0
2016-06-24 11:55:00,65.41,65.48,65.4,65.48,12518.0,56.3554,56.4158,56.3468,56.4158,12518.0
2016-06-24 12:00:00,65.48,65.52,65.38,65.4,25200.0,56.4158,56.4502,56.3296,56.3468,25200.0
2016-06-24 12:05:00,65.41,65.43,65.37,65.37,24237.0,56.3554,56.3727,56.321,56.321,24237.0
2016-06-24 12:10:00,65.37,65.37,65.24,65.28,16375.0,56.321,56.321,56.209,56.2434,16375.0
2016-06-24 12:15:00,65.28,65.31,65.25,65.31,11687.0,56.2434,56.2693,56.2176,56.2693,11687.0
2016-06-24 12:20:00,65.32,65.43,65.31,65.38,18575.0,56.2779,56.3727,56.2693,56.3296,18575.0
2016-06-24 12:25:00,65.37,65.48,65.37,65.45,11754.0,56.321,56.4158,56.321,56.3899,11754.0
2016-06-24 12:30:00,65.45,65.47,65.32,65.32,18674.0,56.3899,56.4071,56.2779,56.2779,18674.0
2016-06-24 12:35:00,65.34,65.39,65.29,65.31,12897.0,56.2951,56.3382,56.2521,56.2693,12897.0
2016-06-24 12:40:00,65.29,65.29,65.2,65.21,13248.0,56.2521,56.2521,56.1745,56.1831,13248.0
2016-06-24 12:45:00,65.2,65.2,65.1,65.13,15361.0,56.1745,56.1745,56.0884,56.1142,15361.0
2016-06-24 12:50:00,65.13,65.19,65.11,65.19,11177.0,56.1142,56.1659,56.097,56.1659,11177.0
2016-06-24 12:55:00,65.2,65.22,65.11,65.15,14428.0,56.1745,56.1917,56.097,56.1314,14428.0
2016-06-24 13:00:00,65.15,65.25,65.14,65.21,13118.0,56.1314,56.2176,56.1228,56.1831,13118.0
2016-06-24 13:05:00,65.21,65.22,65.1,65.11,11683.0,56.1831,56.1917,56.0884,56.097,11683.0
2016-06-24 13:10:00,65.11,65.25,65.1,65.25,15386.0,56.097,56.2176,56.0884,56.2176,15386.0
2016-06-24 13:15:00,65.24,65.28,65.14,65.21,15423.0,56.209,56.2434,56.1228,56.1831,15423.0
2016-06-24 13:20:00,65.22,65.24,65.16,65.2,14383.0,56.1917,56.209,56.14,56.1745,14383.0
2016-06-24 13:25:00,65.2,65.28,65.19,65.28,12425.0,56.1745,56.2434,56.1659,56.2434,12425.0
2016-06-24 13:30:00,65.29,65.4,65.28,65.37,16271.0,56.2521,56.3468,56.2434,56.321,16271.0
2016-06-24 13:35:00,65.37,65.46,65.37,65.45,11502.0,56.321,56.3985,56.321,56.3899,11502.0
2016-06-24 13:40:00,65.45,65.46,65.37,65.41,15768.0,56.3899,56.3985,56.321,56.3554,15768.0
2016-06-24 13:45:00,65.42,65.42,65.32,65.38,13967.0,56.3641,56.3641,56.2779,56.3296,13967.0
2016-06-24 13:50:00,65.39,65.42,65.33,65.41,13912.0,56.3382,56.3641,56.2865,56.3554,13912.0
2016-06-24 13:55:00,65.41,65.43,65.32,65.4,15148.0,56.3554,56.3727,56.2779,56.3468,15148.0
2016-06-24 14:00:00,65.42,65.48,65.41,65.45,10477.0,56.3641,56.4158,56.3554,56.3899,10477.0
2016-06-24 14:05:00,65.47,65.53,65.45,65.5,18497.0,56.4071,56.4588,56.3899,56.433,18497.0
2016-06-24 14:10:00,65.5,65.57,65.46,65.54,17612.0,56.433,56.4933,56.3985,56.4674,17612.0
2016-06-24 14:15:00,65.53,65.55,65.45,65.45,23803.0,56.4588,56.4761,56.3899,56.3899,23803.0
2016-06-24 14:20:00,65.45,65.46,65.34,65.34,27455.0,56.3899,56.3985,56.2951,56.2951,27455.0
2016-06-24 14:25:00,65.34,65.39,65.31,65.34,31795.0,56.2951,56.3382,56.2693,56.2951,31795.0
2016-06-24 14:30:00,65.34,65.34,65.14,65.18,26048.0,56.2951,56.2951,56.1228,56.1573,26048.0
2016-06-24 14:35:00,65.18,65.26,65.11,65.25,19765.0,56.1573,56.2262,56.097,56.2176,19765.0
2016-06-24 14:40:00,65.25,65.27,65.21,65.21,16159.0,56.2176,56.2348,56.1831,56.1831,16159.0
2016-06-24 14:45:00,65.2,65.23,65.1,65.23,18061.0,56.1745,56.2004,56.0884,56.2004,18061.0
2016-06-24 14:50:00,65.23,65.29,65.19,65.29,45523.0,56.2004,56.2521,56.1659,56.2521,45523.0
2016-06-24 14:55:00,65.3,65.38,65.26,65.27,29285.0,56.2607,56.3296,56.2262,56.2348,29285.0
2016-06-24 15:00:00,65.26,65.33,65.19,65.2,41063.0,56.2262,56.2865,56.1659,56.1745,41063.0
2016-06-24 15:05:00,65.2,65.21,65.12,65.13,28730.0,56.1745,56.1831,56.1056,56.1142,28730.0
2016-06-24 15:10:00,65.13,65.13,64.9,64.98,53047.0,56.1142,56.1142,55.916,55.985,53047.0
2016-06-24 15:15:00,64.98,64.99,64.76,64.78,33787.0,55.985,55.9936,55.7954,55.8127,33787.0
2016-06-24 15:20:00,64.78,64.91,64.78,64.83,21466.0,55.8127,55.9247,55.8127,55.8557,21466.0
2016-06-24 15:25:00,64.84,64.91,64.83,64.89,24810.0,55.8643,55.9247,55.8557,55.9074,24810.0
2016-06-24 15:30:00,64.89,64.99,64.85,64.99,63715.0,55.9074,55.9936,55.873,55.9936,63715.0
2016-06-24 15:35:00,64.99,65.07,64.9,64.93,69520.0,55.9936,56.0625,55.916,55.9419,69520.0
2016-06-24 15:40:00,64.93,65.17,64.91,65.13,55459.0,55.9419,56.1487,55.9247,56.1142,55459.0
2016-06-24 15:45:00,65.14,65.27,65.1,65.19,56185.0,56.1228,56.2348,56.0884,56.1659,56185.0
2016-06-24 15:50:00,65.2,65.32,65.18,65.26,78059.0,56.1745,56.2779,56.1573,56.2262,78059.0
2016-06-24 15:55:00,65.26,65.26,64.87,64.88,186405.0,56.2262,56.2262,55.8902,55.8988,186405.0
2016-06-27 09:30:00,64.13,64.24,63.98,64.23,61054.0,55.2526,55.3474,55.1234,55.3388,61054.0
2016-06-27 09:35:00,64.23,64.24,64.03,64.1,10764.0,55.3388,55.3474,55.1665,55.2268,10764.0
2016-06-27 09:40:00,64.09,64.22,63.99,64.14,28603.0,55.2182,55.3302,55.132,55.2612,28603.0
2016-06-27 09:45:00,64.15,64.22,64.01,64.04,44771.0,55.2699,55.3302,55.1492,55.1751,44771.0
2016-06-27 09:50:00,64.04,64.13,64.0,64.0,37769.0,55.1751,55.2526,55.1406,55.1406,37769.0
2016-06-27 09:55:00,64.01,64.13,64.0,64.06,49779.0,55.1492,55.2526,55.1406,55.1923,49779.0
2016-06-27 10:00:00,64.04,64.15,64.01,64.02,20210.0,55.1751,55.2699,55.1492,55.1579,20210.0
2016-06-27 10:05:00,64.01,64.04,63.92,63.93,24781.0,55.1492,55.1751,55.0717,55.0803,24781.0
2016-06-27 10:10:00,63.93,63.96,63.83,63.84,23932.0,55.0803,55.1062,54.9942,55.0028,23932.0
2016-06-27 10:15:00,63.84,63.86,63.73,63.78,129990.0,55.0028,55.02,54.908,54.9511,129990.0
2016-06-27 10:20:00,63.78,63.88,63.77,63.8,121406.0,54.9511,55.0372,54.9425,54.9683,121406.0
2016-06-27 10:25:00,63.8,63.8,63.67,63.69,11666.0,54.9683,54.9683,54.8563,54.8735,11666.0
2016-06-27 10:30:00,63.7,63.81,63.66,63.81,14632.0,54.8822,54.9769,54.8477,54.9769,14632.0
2016-06-27 10:35:00,63.82,63.88,63.73,63.75,18141.0,54.9855,55.0372,54.908,54.9252,18141.0
2016-06-27 10:40:00,63.76,63.83,63.69,63.76,16673.0,54.9338,54.9942,54.8735,54.9338,16673.0
2016-06-27 10:45:00,63.75,63.76,63.56,63.6,33194.0,54.9252,54.9338,54.7615,54.796,33194.0
2016-06-27 10:50:00,63.59,63.59,63.47,63.51,13445.0,54.7874,54.7874,54.684,54.7185,13445.0
2016-06-27 10:55:00,63.51,63.56,63.42,63.46,24569.0,54.7185,54.7615,54.6409,54.6754,24569.0
2016-06-27 11:00:00,63.44,63.58,63.41,63.53,21289.0,54.6581,54.7788,54.6323,54.7357,21289.0
2016-06-27 11:05:00,63.52,63.59,63.49,63.57,15842.0,54.7271,54.7874,54.7012,54.7701,15842.0
2016-06-27 11:10:00,63.55,63.55,63.43,63.44,21114.0,54.7529,54.7529,54.6495,54.6581,21114.0
2016-06-27 11:15:00,63.45,63.52,63.39,63.48,17631.0,54.6668,54.7271,54.6151,54.6926,17631.0
2016-06-27 11:20:00,63.48,63.54,63.42,63.46,17105.0,54.6926,54.7443,54.6409,54.6754,17105.0
2016-06-27 11:25:00,63.45,63.61,63.42,63.61,18322.0,54.6668,54.8046,54.6409,54.8046,18322.0
2016-06-27 11:30:00,63.61,63.71,63.59,63.66,22153.0,54.8046,54.8908,54.7874,54.8477,22153.0
2016-06-27 11:35:00,63.67,63.79,63.65,63.79,15039.0,54.8563,54.9597,54.8391,54.9597,15039.0
2016-06-27 11:40:00,63.77,63.83,63.76,63.82,11366.0,54.9425,54.9942,54.9338,54.9855,11366.0
2016-06-27 11:45:00,63.81,63.87,63.8,63.87,11977.0,54.9769,55.0286,54.9683,55.0286,11977.0
2016-06-27 11:50:00,63.87,63.88,63.79,63.87,12195.0,55.0286,55.0372,54.9597,55.0286,12195.0
2016-06-27 11:55:00,63.87,63.93,63.86,63.91,15460.0,55.0286,55.0803,55.02,55.0631,15460.0
2016-06-27 12:00:00,63.91,63.95,63.86,63.94,20641.0,55.0631,55.0975,55.02,55.0889,20641.0
2016-06-27 12:05:00,63.94,64.01,63.91,64.01,31945.0,55.0889,55.1492,55.0631,55.1492,31945.0
2016-06-27 12:10:00,64.01,64.04,63.94,63.98,42340.0,55.1492,55.1751,55.0889,55.1234,42340.0
2016-06-27 12:15:00,63.98,64.08,63.95,64.03,17649.0,55.1234,55.2096,55.0975,55.1665,17649.0
2016-06-27 12:20:00,64.04,64.08,64.02,64.06,10953.0,55.1751,55.2096,55.1579,55.1923,10953.0
2016-06-27 12:25:00,64.07,64.12,64.06,64.08,16518.0,55.2009,55.244,55.1923,55.2096,16518.0
2016-06-27 12:30:00,64.09,64.13,64.01,64.03,17866.0,55.2182,55.2526,55.1492,55.1665,17866.0
2016-06-27 12:35:00,64.04,64.06,63.94,63.94,12527.0,55.1751,55.1923,55.0889,55.0889,12527.0
2016-06-27 12:40:00,63.94,63.94,63.83,63.84,9742.0,55.0889,55.0889,54.9942,55.0028,9742.0
2016-06-27 12:45:00,63.83,63.89,63.81,63.86,10395.0,54.9942,55.0459,54.9769,55.02,10395.0
2016-06-27 12:50:00,63.87,63.9,63.79,63.84,12096.0,55.0286,55.0545,54.9597,55.0028,12096.0
2016-06-27 12:55:00,63.84,63.94,63.84,63.92,17257.0,55.0028,55.0889,55.0028,55.0717,17257.0
2016-06-27 13:00:00,63.93,63.98,63.87,63.95,14250.0,55.0803,55.1234,55.0286,55.0975,14250.0
2016-06-27 13:05:00,63.95,64.0,63.91,63.91,10197.0,55.0975,55.1406,55.0631,55.0631,10197.0
2016-06-27 13:10:00,63.92,64.01,63.91,63.99,11178.0,55.0717,55.1492,55.0631,55.132,11178.0
2016-06-27 13:15:00,64.01,64.07,64.01,64.06,10518.0,55.1492,55.2009,55.1492,55.1923,10518.0
2016-06-27 13:20:00,64.05,64.11,64.03,64.11,10573.0,55.1837,55.2354,55.1665,55.2354,10573.0
2016-06-27 13:25:00,64.11,64.13,64.06,64.06,10755.0,55.2354,55.2526,55.1923,55.1923,10755.0
2016-06-27 13:30:00,64.07,64.07,63.95,63.97,10761.0,55.2009,55.2009,55.0975,55.1148,10761.0
2016-06-27 13:35:00,63.96,64.01,63.92,63.96,12514.0,55.1062,55.1492,55.0717,55.1062,12514.0
2016-06-27 13:40:00,63.96,63.96,63.82,63.83,12969.0,55.1062,55.1062,54.9855,54.9942,12969.0
2016-06-27 13:45:00,63.84,63.91,63.82,63.89,14143.0,55.0028,55.0631,54.9855,55.0459,14143.0
2016-06-27 13:50:00,63.86,63.99,63.86,63.97,14769.0,55.02,55.132,55.02,55.1148,14769.0
2016-06-27 13:55:00,63.97,63.98,63.88,63.95,20099.0,55.1148,55.1234,55.0372,55.0975,20099.0
2016-06-27 14:00:00,63.95,63.99,63.9,63.97,25032.0,55.0975,55.132,55.0545,55.1148,25032.0
2016-06-27 14:05:00,63.97,63.97,63.86,63.89,24113.0,55.1148,55.1148,55.02,55.0459,24113.0
2016-06-27 14:10:00,63.89,63.92,63.81,63.83,20792.0,55.0459,55.0717,54.9769,54.9942,20792.0
2016-06-27 14:15:00,63.83,63.85,63.77,63.79,18623.0,54.9942,55.0114,54.9425,54.9597,18623.0
2016-06-27 14:20:00,63.8,63.88,63.8,63.84,20579.0,54.9683,55.0372,54.9683,55.0028,20579.0
2016-06-27 14:25:00,63.83,63.92,63.83,63.91,19175.0,54.9942,55.0717,54.9942,55.0631,19175.0
2016-06-27 14:30:00,63.91,63.92,63.85,63.87,20252.0,55.0631,55.0717,55.0114,55.0286,20252.0
2016-06-27 14:35:00,63.88,63.99,63.87,63.92,23380.0,55.0372,55.132,55.0286,55.0717,23380.0
2016-06-27 14:40:00,63.92,63.94,63.83,63.88,18222.0,55.0717,55.0889,54.9942,55.0372,18222.0
2016-06-27 14:45:00,63.89,63.89,63.75,63.77,17748.0,55.0459,55.0459,54.9252,54.9425,17748.0
2016-06-27 14:50:00,63.78,63.79,63.69,63.71,22913.0,54.9511,54.9597,54.8735,54.8908,22913.0
2016-06-27 14:55:00,63.69,63.76,63.66,63.76,37848.0,54.8735,54.9338,54.8477,54.9338,37848.0
2016-06-27 15:00:00,63.76,63.8,63.73,63.79,29191.0,54.9338,54.9683,54.908,54.9597,29191.0
2016-06-27 15:05:00,63.78,63.8,63.71,63.73,29096.0,54.9511,54.9683,54.8908,54.908,29096.0
2016-06-27 15:10:00,63.74,63.82,63.73,63.77,25976.0,54.9166,54.9855,54.908,54.9425,25976.0
2016-06-27 15:15:00,63.75,63.75,63.65,63.66,33884.0,54.9252,54.9252,54.8391,54.8477,33884.0
2016-06-27 15:20:00,63.67,63.68,63.47,63.5,39068.0,54.8563,54.8649,54.684,54.7098,39068.0
2016-06-27 15:25:00,63.51,63.64,63.51,63.59,38659.0,54.7185,54.8305,54.7185,54.7874,38659.0
2016-06-27 15:30:00,63.59,63.66,63.55,63.62,46072.0,54.7874,54.8477,54.7529,54.8132,46072.0
2016-06-27 15:35:00,63.61,63.81,63.58,63.81,50395.0,54.8046,54.9769,54.7788,54.9769,50395.0
2016-06-27 15:40:00,63.8,63.85,63.71,63.74,47242.0,54.9683,55.0114,54.8908,54.9166,47242.0
2016-06-27 15:45:00,63.74,63.87,63.73,63.86,90421.0,54.9166,55.0286,54.908,55.02,90421.0
2016-06-27 15:50:00,63.85,63.86,63.75,63.78,69538.0,55.0114,55.02,54.9252,54.9511,69538.0
2016-06-27 15:55:00,63.78,63.78,63.71,63.75,122407.0,54.9511,54.9511,54.8908,54.9252,122407.0
2016-06-28 09:30:00,64.14,64.2,64.06,64.16,61134.0,55.2612,55.3129,55.1923,55.2785,61134.0
2016-06-28 09:35:00,64.15,64.39,64.12,64.38,13187.0,55.2699,55.4766,55.244,55.468,13187.0
2016-06-28 09:40:00,64.39,64.45,64.35,64.44,13501.0,55.4766,55.5283,55.4422,55.5197,13501.0
2016-06-28 09:45:00,64.46,64.49,64.35,64.43,21267.0,55.5369,55.5628,55.4422,55.5111,21267.0
2016-06-28 09:50:00,64.44,64.58,64.42,64.56,22745.0,55.5197,55.6403,55.5025,55.6231,22745.0
2016-06-28 09:55:00,64.55,64.69,64.54,64.69,12952.0,55.6145,55.7351,55.6059,55.7351,12952.0
2016-06-28 10:00:00,64.7,64.76,64.67,64.74,20031.0,55.7437,55.7954,55.7179,55.7782,20031.0
2016-06-28 10:05:00,64.74,64.74,64.61,64.62,16094.0,55.7782,55.7782,55.6662,55.6748,16094.0
2016-06-28 10:10:00,64.61,64.71,64.61,64.7,7800.0,55.6662,55.7523,55.6662,55.7437,7800.0
2016-06-28 10:15:00,64.7,64.71,64.64,64.71,9671.0,55.7437,55.7523,55.692,55.7523,9671.0
2016-06-28 10:20:00,64.72,64.84,64.71,64.77,29081.0,55.761,55.8643,55.7523,55.804,29081.0
2016-06-28 10:25:00,64.77,64.8,64.75,64.78,18354.0,55.804,55.8299,55.7868,55.8127,18354.0
2016-06-28 10:30:00,64.78,64.85,64.78,64.85,31642.0,55.8127,55.873,55.8127,55.873,31642.0
2016-06-28 10:35:00,64.85,64.85,64.75,64.77,16028.0,55.873,55.873,55.7868,55.804,16028.0
2016-06-28 10:40:00,64.76,64.82,64.75,64.82,12917.0,55.7954,55.8471,55.7868,55.8471,12917.0
2016-06-28 10:45:00,64.82,64.82,64.78,64.8,15421.0,55.8471,55.8471,55.8127,55.8299,15421.0
2016-06-28 10:50:00,64.79,64.83,64.77,64.77,10787.0,55.8213,55.8557,55.804,55.804,10787.0
2016-06-28 10:55:00,64.78,64.78,64.68,64.68,11231.0,55.8127,55.8127,55.7265,55.7265,11231.0
2016-06-28 11:00:00,64.67,64.72,64.64,64.64,12726.0,55.7179,55.761,55.692,55.692,12726.0
2016-06-28 11:05:00,64.64,64.64,64.59,64.59,9892.0,55.692,55.692,55.649,55.649,9892.0
2016-06-28 11:10:00,64.59,64.66,64.58,64.62,9782.0,55.649,55.7093,55.6403,55.6748,9782.0
2016-06-28 11:15:00,64.62,64.68,64.61,64.67,18926.0,55.6748,55.7265,55.6662,55.7179,18926.0
2016-06-28 11:20:00,64.66,64.71,64.61,64.64,12330.0,55.7093,55.7523,55.6662,55.692,12330.0
2016-06-28 11:25:00,64.63,64.66,64.59,64.6,10282.0,55.6834,55.7093,55.649,55.6576,10282.0
2016-06-28 11:30:00,64.62,64.67,64.59,64.63,15070.0,55.6748,55.7179,55.649,55.6834,15070.0
2016-06-28 11:35:00,64.62,64.7,64.61,64.67,6578.0,55.6748,55.7437,55.6662,55.7179,6578.0
2016-06-28 11:40:00,64.68,64.79,64.67,64.77,13614.0,55.7265,55.8213,55.7179,55.804,13614.0
2016-06-28 11:45:00,64.76,64.81,64.76,64.77,8079.0,55.7954,55.8385,55.7954,55.804,8079.0
2016-06-28 11:50:00,64.78,64.82,64.74,64.8,15420.0,55.8127,55.8471,55.7782,55.8299,15420.0
2016-06-28 11:55:00,64.8,64.86,64.8,64.83,9149.0,55.8299,55.8816,55.8299,55.8557,9149.0
2016-06-28 12:00:00,64.84,64.86,64.78,64.8,19122.0,55.8643,55.8816,55.8127,55.8299,19122.0
2016-06-28 12:05:00,64.8,64.81,64.76,64.76,23362.0,55.8299,55.8385,55.7954,55.7954,23362.0
2016-06-28 12:10:00,64.75,64.76,64.72,64.73,24637.0,55.7868,55.7954,55.761,55.7696,24637.0
2016-06-28 12:15:00,64.73,64.76,64.71,64.73,7700.0,55.7696,55.7954,55.7523,55.7696,7700.0
2016-06-28 12:20:00,64.73,64.75,64.71,64.74,5651.0,55.7696,55.7868,55.7523,55.7782,5651.0
2016-06-28 12:25:00,64.74,64.76,64.72,64.75,22706.0,55.7782,55.7954,55.761,55.7868,22706.0
2016-06-28 12:30:00,64.76,64.85,64.75,64.85,27399.0,55.7954,55.873,55.7868,55.873,27399.0
2016-06-28 12:35:00,64.86,64.89,64.83,64.89,14342.0,55.8816,55.9074,55.8557,55.9074,14342.0
2016-06-28 12:40:00,64.91,64.92,64.89,64.91,11397.0,55.9247,55.9333,55.9074,55.9247,11397.0
2016-06-28 12:45:00,64.91,64.92,64.89,64.9,15478.0,55.9247,55.9333,55.9074,55.916,15478.0
2016-06-28 12:50:00,64.91,65.0,64.91,65.0,19745.0,55.9247,56.0022,55.9247,56.0022,19745.0
2016-06-28 12:55:00,65.0,65.02,64.97,65.02,16904.0,56.0022,56.0194,55.9763,56.0194,16904.0
2016-06-28 13:00:00,65.02,65.04,65.0,65.04,23090.0,56.0194,56.0367,56.0022,56.0367,23090.0
2016-06-28 13:05:00,65.04,65.06,65.0,65.01,7793.0,56.0367,56.0539,56.0022,56.0108,7793.0
2016-06-28 13:10:00,65.02,65.11,65.01,65.1,10215.0,56.0194,56.097,56.0108,56.0884,10215.0
2016-06-28 13:15:00,65.11,65.12,65.01,65.03,17320.0,56.097,56.1056,56.0108,56.028,17320.0
2016-06-28 13:20:00,65.03,65.05,64.97,64.97,13294.0,56.028,56.0453,55.9763,55.9763,13294.0
2016-06-28 13:25:00,64.97,65.01,64.94,64.94,41461.0,55.9763,56.0108,55.9505,55.9505,41461.0
2016-06-28 13:30:00,64.94,64.95,64.86,64.88,19536.0,55.9505,55.9591,55.8816,55.8988,19536.0
2016-06-28 13:35:00,64.87,64.93,64.87,64.92,9632.0,55.8902,55.9419,55.8902,55.9333,9632.0
2016-06-28 13:40:00,64.92,64.98,64.92,64.98,4412.0,55.9333,55.985,55.9333,55.985,4412.0
2016-06-28 13:45:00,64.98,65.02,64.98,64.98,28307.0,55.985,56.0194,55.985,55.985,28307.0
2016-06-28 13:50:00,64.98,65.04,64.96,65.01,16949.0,55.985,56.0367,55.9677,56.0108,16949.0
2016-06-28 13:55:00,65.01,65.02,65.0,65.01,10624.0,56.0108,56.0194,56.0022,56.0108,10624.0
2016-06-28 14:00:00,65.01,65.06,64.99,64.99,17809.0,56.0108,56.0539,55.9936,55.9936,17809.0
2016-06-28 14:05:00,64.99,64.99,64.95,64.95,10111.0,55.9936,55.9936,55.9591,55.9591,10111.0
2016-06-28 14:10:00,64.96,65.0,64.93,64.95,29548.0,55.9677,56.0022,55.9419,55.9591,29548.0
2016-06-28 14:15:00,64.95,65.02,64.95,65.02,33936.0,55.9591,56.0194,55.9591,56.0194,33936.0
2016-06-28 14:20:00,65.03,65.05,65.02,65.03,20297.0,56.028,56.0453,56.0194,56.028,20297.0
2016-06-28 14:25:00,65.03,65.1,65.01,65.1,13728.0,56.028,56.0884,56.0108,56.0884,13728.0
2016-06-28 14:30:00,65.11,65.19,65.1,65.15,27087.0,56.097,56.1659,56.0884,56.1314,27087.0
2016-06-28 14:35:00,65.16,65.28,65.16,65.27,17248.0,56.14,56.2434,56.14,56.2348,17248.0
2016-06-28 14:40:00,65.26,65.26,65.23,65.25,8957.0,56.2262,56.2262,56.2004,56.2176,8957.0
2016-06-28 14:45:00,65.25,65.34,65.25,65.32,14366.0,56.2176,56.2951,56.2176,56.2779,14366.0
2016-06-28 14:50:00,65.33,65.49,65.33,65.48,19950.0,56.2865,56.4244,56.2865,56.4158,19950.0
2016-06-28 14:55:00,65.49,65.59,65.48,65.56,26135.0,56.4244,56.5105,56.4158,56.4847,26135.0
2016-06-28 15:00:00,65.56,65.57,65.47,65.47,49156.0,56.4847,56.4933,56.4071,56.4071,49156.0
2016-06-28 15:05:00,65.48,65.52,65.47,65.48,33910.0,56.4158,56.4502,56.4071,56.4158,33910.0
2016-06-28 15:10:00,65.48,65.55,65.46,65.51,28338.0,56.4158,56.4761,56.3985,56.4416,28338.0
2016-06-28 15:15:00,65.5,65.5,65.44,65.44,21748.0,56.433,56.433,56.3813,56.3813,21748.0
2016-06-28 15:20:00,65.44,65.44,65.38,65.4,27175.0,56.3813,56.3813,56.3296,56.3468,27175.0
2016-06-28 15:25:00,65.4,65.4,65.33,65.36,23166.0,56.3468,56.3468,56.2865,56.3124,23166.0
2016-06-28 15:30:00,65.37,65.39,65.29,65.33,60908.0,56.321,56.3382,56.2521,56.2865,60908.0
2016-06-28 15:35:00,65.33,65.42,65.31,65.39,37377.0,56.2865,56.3641,56.2693,56.3382,37377.0
2016-06-28 15:40:00,65.4,65.46,65.39,65.44,47438.0,56.3468,56.3985,56.3382,56.3813,47438.0
2016-06-28 15:45:00,65.44,65.53,65.43,65.53,36746.0,56.3813,56.4588,56.3727,56.4588,36746.0
2016-06-28 15:50:00,65.53,65.54,65.46,65.52,56126.0,56.4588,56.4674,56.3985,56.4502,56126.0
2016-06-28 15:55:00,65.53,65.61,65.52,65.6,125556.0,56.4588,56.5278,56.4502,56.5191,125556.0
2016-06-29 09:30:00,66.21,66.41,66.17,66.35,31008.0,57.0447,57.217,57.0102,57.1653,31008.0
2016-06-29 09:35:00,66.39,66.41,66.28,66.38,16657.0,57.1998,57.217,57.105,57.1912,16657.0
2016-06-29 09:40:00,66.38,66.4,66.17,66.17,25136.0,57.1912,57.2084,57.0102,57.0102,25136.0
2016-06-29 09:45:00,66.18,66.33,66.18,66.27,19158.0,57.0189,57.1481,57.0189,57.0964,19158.0
2016-06-29 09:50:00,66.27,66.3,66.22,66.28,25532.0,57.0964,57.1222,57.0533,57.105,25532.0
2016-06-29 09:55:00,66.29,66.3,66.06,66.06,27421.0,57.1136,57.1222,56.9155,56.9155,27421.0
2016-06-29 10:00:00,66.06,66.22,66.03,66.07,25521.0,56.9155,57.0533,56.8896,56.9241,25521.0
2016-06-29 10:05:00,66.07,66.11,66.01,66.06,17184.0,56.9241,56.9585,56.8724,56.9155,17184.0
2016-06-29 10:10:00,66.06,66.21,66.06,66.14,16613.0,56.9155,57.0447,56.9155,56.9844,16613.0
2016-06-29 10:15:00,66.15,66.22,66.11,66.2,15929.0,56.993,57.0533,56.9585,57.0361,15929.0
2016-06-29 10:20:00,66.22,66.32,66.21,66.32,9378.0,57.0533,57.1395,57.0447,57.1395,9378.0
2016-06-29 10:25:00,66.34,66.38,66.32,66.36,23903.0,57.1567,57.1912,57.1395,57.1739,23903.0
2016-06-29 10:30:00,66.36,66.39,66.33,66.35,50078.0,57.1739,57.1998,57.1481,57.1653,50078.0
2016-06-29 10:35:00,66.34,66.4,66.33,66.38,15538.0,57.1567,57.2084,57.1481,57.1912,15538.0
2016-06-29 10:40:00,66.39,66.41,66.35,66.37,13238.0,57.1998,57.217,57.1653,57.1826,13238.0
2016-06-29 10:45:00,66.36,66.44,66.36,66.42,21370.0,57.1739,57.2429,57.1739,57.2256,21370.0
2016-06-29 10:50:00,66.41,66.43,66.34,66.35,15728.0,57.217,57.2342,57.1567,57.1653,15728.0
2016-06-29 10:55:00,66.36,66.42,66.36,66.41,9511.0,57.1739,57.2256,57.1739,57.217,9511.0
2016-06-29 11:00:00,66.4,66.51,66.38,66.5,9944.0,57.2084,57.3032,57.1912,57.2946,9944.0
2016-06-29 11:05:00,66.5,66.5,66.43,66.45,11631.0,57.2946,57.2946,57.2342,57.2515,11631.0
2016-06-29 11:10:00,66.45,66.47,66.4,66.42,32404.0,57.2515,57.2687,57.2084,57.2256,32404.0
2016-06-29 11:15:00,66.41,66.52,66.41,66.46,46488.0,57.217,57.3118,57.217,57.2601,46488.0
2016-06-29 11:20:00,66.46,66.46,66.37,66.38,10617.0,57.2601,57.2601,57.1826,57.1912,10617.0
2016-06-29 11:25:00,66.38,66.46,66.37,66.46,12457.0,57.1912,57.2601,57.1826,57.2601,12457.0
2016-06-29 11:30:00,66.47,66.5,66.44,66.5,9977.0,57.2687,57.2946,57.2429,57.2946,9977.0
2016-06-29 11:35:00,66.49,66.5,66.49,66.5,17917.0,57.2859,57.2946,57.2859,57.2946,17917.0
2016-06-29 11:40:00,66.51,66.52,66.44,66.45,21508.0,57.3032,57.3118,57.2429,57.2515,21508.0
2016-06-29 11:45:00,66.45,66.45,66.39,66.43,19097.0,57.2515,57.2515,57.1998,57.2342,19097.0
2016-06-29 11:50:00,66.43,66.47,66.42,66.45,45946.0,57.2342,57.2687,57.2256,57.2515,45946.0
2016-06-29 11:55:00,66.46,66.54,66.46,66.51,9099.0,57.2601,57.329,57.2601,57.3032,9099.0
2016-06-29 12:00:00,66.5,66.55,66.5,66.53,35410.0,57.2946,57.3376,57.2946,57.3204,35410.0
2016-06-29 12:05:00,66.52,66.54,66.51,66.54,8493.0,57.3118,57.329,57.3032,57.329,8493.0
2016-06-29 12:10:00,66.55,66.56,66.52,66.52,11357.0,57.3376,57.3462,57.3118,57.3118,11357.0
2016-06-29 12:15:00,66.52,66.53,66.49,66.52,15810.0,57.3118,57.3204,57.2859,57.3118,15810.0
2016-06-29 12:20:00,66.51,66.55,66.51,66.55,8303.0,57.3032,57.3376,57.3032,57.3376,8303.0
2016-06-29 12:25:00,66.54,66.55,66.49,66.53,21270.0,57.329,57.3376,57.2859,57.3204,21270.0
2016-06-29 12:30:00,66.52,66.58,66.5,66.56,16933.0,57.3118,57.3635,57.2946,57.3462,16933.0
2016-06-29 12:35:00,66.56,66.62,66.55,66.62,15704.0,57.3462,57.3979,57.3376,57.3979,15704.0
2016-06-29 12:40:00,66.61,66.62,66.58,66.6,11307.0,57.3893,57.3979,57.3635,57.3807,11307.0
2016-06-29 12:45:00,66.6,66.61,66.56,66.56,6586.0,57.3807,57.3893,57.3462,57.3462,6586.0
2016-06-29 12:50:00,66.55,66.56,66.53,66.56,10545.0,57.3376,57.3462,57.3204,57.3462,10545.0
2016-06-29 12:55:00,66.55,66.56,66.53,66.56,13109.0,57.3376,57.3462,57.3204,57.3462,13109.0
2016-06-29 13:00:00,66.57,66.6,66.56,66.58,17007.0,57.3549,57.3807,57.3462,57.3635,17007.0
2016-06-29 13:05:00,66.59,66.6,66.51,66.51,15431.0,57.3721,57.3807,57.3032,57.3032,15431.0
2016-06-29 13:10:00,66.51,66.54,66.51,66.53,3405.0,57.3032,57.329,57.3032,57.3204,3405.0
2016-06-29 13:15:00,66.53,66.6,66.52,66.52,14496.0,57.3204,57.3807,57.3118,57.3118,14496.0
2016-06-29 13:20:00,66.53,66.59,66.52,66.58,5846.0,57.3204,57.3721,57.3118,57.3635,5846.0
2016-06-29 13:25:00,66.58,66.59,66.52,66.53,13273.0,57.3635,57.3721,57.3118,57.3204,13273.0
2016-06-29 13:30:00,66.53,66.54,66.48,66.48,11483.0,57.3204,57.329,57.2773,57.2773,11483.0
2016-06-29 13:35:00,66.48,66.52,66.47,66.51,12178.0,57.2773,57.3118,57.2687,57.3032,12178.0
2016-06-29 13:40:00,66.52,66.53,66.48,66.5,7869.0,57.3118,57.3204,57.2773,57.2946,7869.0
2016-06-29 13:45:00,66.5,66.53,66.48,66.48,8366.0,57.2946,57.3204,57.2773,57.2773,8366.0
2016-06-29 13:50:00,66.48,66.51,66.48,66.51,2605.0,57.2773,57.3032,57.2773,57.3032,2605.0
2016-06-29 13:55:00,66.51,66.53,66.5,66.51,7246.0,57.3032,57.3204,57.2946,57.3032,7246.0
2016-06-29 14:00:00,66.51,66.51,66.45,66.49,17423.0,57.3032,57.3032,57.2515,57.2859,17423.0
2016-06-29 14:05:00,66.49,66.51,66.47,66.49,18933.0,57.2859,57.3032,57.2687,57.2859,18933.0
2016-06-29 14:10:00,66.49,66.53,66.48,66.53,44980.0,57.2859,57.3204,57.2773,57.3204,44980.0
2016-06-29 14:15:00,66.52,66.53,66.44,66.44,27578.0,57.3118,57.3204,57.2429,57.2429,27578.0
2016-06-29 14:20:00,66.44,66.56,66.44,66.54,16390.0,57.2429,57.3462,57.2429,57.329,16390.0
2016-06-29 14:25:00,66.55,66.56,66.53,66.56,13568.0,57.3376,57.3462,57.3204,57.3462,13568.0
2016-06-29 14:30:00,66.56,66.63,66.56,66.63,8092.0,57.3462,57.4066,57.3462,57.4066,8092.0
2016-06-29 14:35:00,66.63,66.65,66.59,66.6,11012.0,57.4066,57.4238,57.3721,57.3807,11012.0
2016-06-29 14:40:00,66.61,66.63,66.6,66.62,6432.0,57.3893,57.4066,57.3807,57.3979,6432.0
2016-06-29 14:45:00,66.62,66.66,66.6,66.6,12758.0,57.3979,57.4324,57.3807,57.3807,12758.0
2016-06-29 14:50:00,66.61,66.62,66.57,66.62,17216.0,57.3893,57.3979,57.3549,57.3979,17216.0
2016-06-29 14:55:00,66.63,66.68,66.62,66.65,20464.0,57.4066,57.4496,57.3979,57.4238,20464.0
2016-06-29 15:00:00,66.66,66.67,66.59,66.63,57303.0,57.4324,57.441,57.3721,57.4066,57303.0
2016-06-29 15:05:00,66.63,66.64,66.61,66.64,36384.0,57.4066,57.4152,57.3893,57.4152,36384.0
2016-06-29 15:10:00,66.63,66.65,66.62,66.63,102000.0,57.4066,57.4238,57.3979,57.4066,102000.0
2016-06-29 15:15:00,66.63,66.67,66.63,66.64,82031.0,57.4066,57.441,57.4066,57.4152,82031.0
2016-06-29 15:20:00,66.64,66.68,66.63,66.63,57054.0,57.4152,57.4496,57.4066,57.4066,57054.0
2016-06-29 15:25:00,66.63,66.7,66.63,66.69,34254.0,57.4066,57.4669,57.4066,57.4583,34254.0
2016-06-29 15:30:00,66.69,66.69,66.62,66.67,45785.0,57.4583,57.4583,57.3979,57.441,45785.0
2016-06-29 15:35:00,66.68,66.68,66.63,66.63,30496.0,57.4496,57.4496,57.4066,57.4066,30496.0
2016-06-29 15:40:00,66.64,66.67,66.63,66.65,20064.0,57.4152,57.441,57.4066,57.4238,20064.0
2016-06-29 15:45:00,66.66,66.76,66.65,66.76,41217.0,57.4324,57.5186,57.4238,57.5186,41217.0
2016-06-29 15:50:00,66.76,66.76,66.69,66.75,44129.0,57.5186,57.5186,57.4583,57.5099,44129.0
2016-06-29 15:55:00,66.75,66.78,66.71,66.76,119112.0,57.5099,57.5358,57.4755,57.5186,119112.0
2016-06-30 09:30:00,67.06,67.14,66.88,66.97,29140.0,57.777,57.846,57.622,57.6995,29140.0
2016-06-30 09:35:00,66.99,67.15,66.99,67.09,14955.0,57.7167,57.8546,57.7167,57.8029,14955.0
2016-06-30 09:40:00,67.11,67.18,67.04,67.14,17923.0,57.8201,57.8804,57.7598,57.846,17923.0
2016-06-30 09:45:00,67.12,67.29,67.12,67.26,18772.0,57.8287,57.9752,57.8287,57.9494,18772.0
2016-06-30 09:50:00,67.25,67.26,67.13,67.14,16529.0,57.9407,57.9494,57.8373,57.846,16529.0
2016-06-30 09:55:00,67.14,67.2,67.14,67.18,14845.0,57.846,57.8977,57.846,57.8804,14845.0
2016-06-30 10:00:00,67.18,67.21,67.16,67.19,16204.0,57.8804,57.9063,57.8632,57.889,16204.0
2016-06-30 10:05:00,67.17,67.21,67.15,67.21,10534.0,57.8718,57.9063,57.8546,57.9063,10534.0
2016-06-30 10:10:00,67.22,67.24,67.14,67.22,25816.0,57.9149,57.9321,57.846,57.9149,25816.0
2016-06-30 10:15:00,67.22,67.26,67.21,67.23,11126.0,57.9149,57.9494,57.9063,57.9235,11126.0
2016-06-30 10:20:00,67.23,67.25,67.15,67.18,28783.0,57.9235,57.9407,57.8546,57.8804,28783.0
2016-06-30 10:25:00,67.19,67.19,67.14,67.18,9913.0,57.889,57.889,57.846,57.8804,9913.0
2016-06-30 10:30:00,67.18,67.32,67.16,67.32,14937.0,57.8804,58.001,57.8632,58.001,14937.0
2016-06-30 10:35:00,67.34,67.43,67.33,67.43,10314.0,58.0183,58.0958,58.0097,58.0958,10314.0
2016-06-30 10:40:00,67.44,67.49,67.38,67.49,21522.0,58.1044,58.1475,58.0527,58.1475,21522.0
2016-06-30 10:45:00,67.5,67.56,67.49,67.53,11313.0,58.1561,58.2078,58.1475,58.182,11313.0
2016-06-30 10:50:00,67.54,67.61,67.54,67.61,8655.0,58.1906,58.2509,58.1906,58.2509,8655.0
2016-06-30 10:55:00,67.6,67.62,67.57,67.59,10141.0,58.2423,58.2595,58.2164,58.2337,10141.0
2016-06-30 11:00:00,67.59,67.59,67.53,67.57,16464.0,58.2337,58.2337,58.182,58.2164,16464.0
2016-06-30 11:05:00,67.57,67.58,67.51,67.52,38844.0,58.2164,58.2251,58.1647,58.1734,38844.0
2016-06-30 11:10:00,67.52,67.52,67.45,67.49,50323.0,58.1734,58.1734,58.113,58.1475,50323.0
2016-06-30 11:15:00,67.48,67.49,67.46,67.48,435418.0,58.1389,58.1475,58.1217,58.1389,435418.0
2016-06-30 11:20:00,67.48,67.49,67.46,67.48,107005.0,58.1389,58.1475,58.1217,58.1389,107005.0
2016-06-30 11:25:00,67.49,67.5,67.47,67.49,42995.0,58.1475,58.1561,58.1303,58.1475,42995.0
2016-06-30 11:30:00,67.49,67.71,67.49,67.7,49031.0,58.1475,58.3371,58.1475,58.3284,49031.0
2016-06-30 11:35:00,67.71,67.75,67.71,67.74,9467.0,58.3371,58.3715,58.3371,58.3629,9467.0
2016-06-30 11:40:00,67.75,67.83,67.73,67.75,11777.0,58.3715,58.4404,58.3543,58.3715,11777.0
2016-06-30 11:45:00,67.75,67.84,67.75,67.84,7987.0,58.3715,58.4491,58.3715,58.4491,7987.0
2016-06-30 11:50:00,67.84,67.84,67.78,67.8,8537.0,58.4491,58.4491,58.3974,58.4146,8537.0
2016-06-30 11:55:00,67.79,67.86,67.77,67.86,19759.0,58.406,58.4663,58.3888,58.4663,19759.0
2016-06-30 12:00:00,67.86,67.91,67.84,67.88,17358.0,58.4663,58.5094,58.4491,58.4835,17358.0
2016-06-30 12:05:00,67.88,67.92,67.84,67.86,25722.0,58.4835,58.518,58.4491,58.4663,25722.0
2016-06-30 12:10:00,67.87,67.94,67.84,67.94,45671.0,58.4749,58.5352,58.4491,58.5352,45671.0
2016-06-30 12:15:00,67.95,68.04,67.94,68.03,13242.0,58.5438,58.6214,58.5352,58.6128,13242.0
2016-06-30 12:20:00,68.02,68.09,68.01,68.09,13409.0,58.6041,58.6645,58.5955,58.6645,13409.0
2016-06-30 12:25:00,68.09,68.15,68.07,68.14,10291.0,58.6645,58.7161,58.6472,58.7075,10291.0
2016-06-30 12:30:00,68.15,68.15,68.11,68.12,11950.0,58.7161,58.7161,58.6817,58.6903,11950.0
2016-06-30 12:35:00,68.12,68.13,68.1,68.12,7291.0,58.6903,58.6989,58.6731,58.6903,7291.0
2016-06-30 12:40:00,68.12,68.13,68.07,68.07,12725.0,58.6903,58.6989,58.6472,58.6472,12725.0
2016-06-30 12:45:00,68.07,68.14,68.07,68.14,7536.0,58.6472,58.7075,58.6472,58.7075,7536.0
2016-06-30 12:50:00,68.14,68.21,68.14,68.21,23643.0,58.7075,58.7678,58.7075,58.7678,23643.0
2016-06-30 12:55:00,68.21,68.27,68.21,68.25,18078.0,58.7678,58.8195,58.7678,58.8023,18078.0
2016-06-30 13:00:00,68.26,68.29,68.24,68.28,24448.0,58.8109,58.8368,58.7937,58.8282,24448.0
2016-06-30 13:05:00,68.29,68.32,68.26,68.31,19925.0,58.8368,58.8626,58.8109,58.854,19925.0
2016-06-30 13:10:00,68.31,68.32,68.25,68.28,24274.0,58.854,58.8626,58.8023,58.8282,24274.0
2016-06-30 13:15:00,68.28,68.29,68.23,68.25,23695.0,58.8282,58.8368,58.7851,58.8023,23695.0
2016-06-30 13:20:00,68.25,68.28,68.21,68.23,15798.0,58.8023,58.8282,58.7678,58.7851,15798.0
2016-06-30 13:25:00,68.24,68.26,68.19,68.26,66764.0,58.7937,58.8109,58.7506,58.8109,66764.0
2016-06-30 13:30:00,68.26,68.27,68.22,68.22,16800.0,58.8109,58.8195,58.7765,58.7765,16800.0
2016-06-30 13:35:00,68.21,68.29,68.21,68.29,11979.0,58.7678,58.8368,58.7678,58.8368,11979.0
2016-06-30 13:40:00,68.29,68.32,68.28,68.31,17406.0,58.8368,58.8626,58.8282,58.854,17406.0
2016-06-30 13:45:00,68.31,68.33,68.31,68.33,13087.0,58.854,58.8712,58.854,58.8712,13087.0
2016-06-30 13:50:00,68.33,68.34,68.31,68.34,19998.0,58.8712,58.8798,58.854,58.8798,19998.0
2016-06-30 13:55:00,68.34,68.35,68.28,68.3,23861.0,58.8798,58.8885,58.8282,58.8454,23861.0
2016-06-30 14:00:00,68.29,68.3,68.27,68.3,18688.0,58.8368,58.8454,58.8195,58.8454,18688.0
2016-06-30 14:05:00,68.31,68.37,68.28,68.37,28294.0,58.854,58.9057,58.8282,58.9057,28294.0
2016-06-30 14:10:00,68.38,68.46,68.37,68.46,15664.0,58.9143,58.9832,58.9057,58.9832,15664.0
2016-06-30 14:15:00,68.46,68.51,68.44,68.51,23997.0,58.9832,59.0263,58.966,59.0263,23997.0
2016-06-30 14:20:00,68.52,68.57,68.48,68.55,49726.0,59.0349,59.078,59.0005,59.0608,49726.0
2016-06-30 14:25:00,68.55,68.55,68.38,68.38,16825.0,59.0608,59.0608,58.9143,58.9143,16825.0
2016-06-30 14:30:00,68.38,68.41,68.3,68.31,21190.0,58.9143,58.9402,58.8454,58.854,21190.0
2016-06-30 14:35:00,68.31,68.36,68.27,68.31,20216.0,58.854,58.8971,58.8195,58.854,20216.0
2016-06-30 14:40:00,68.31,68.35,68.26,68.27,36525.0,58.854,58.8885,58.8109,58.8195,36525.0
2016-06-30 14:45:00,68.28,68.29,68.26,68.28,31362.0,58.8282,58.8368,58.8109,58.8282,31362.0
2016-06-30 14:50:00,68.29,68.29,68.27,68.29,42284.0,58.8368,58.8368,58.8195,58.8368,42284.0
2016-06-30 14:55:00,68.29,68.36,68.28,68.36,36434.0,58.8368,58.8971,58.8282,58.8971,36434.0
2016-06-30 15:00:00,68.36,68.38,68.28,68.29,25036.0,58.8971,58.9143,58.8282,58.8368,25036.0
2016-06-30 15:05:00,68.29,68.31,68.26,68.29,40077.0,58.8368,58.854,58.8109,58.8368,40077.0
2016-06-30 15:10:00,68.28,68.32,68.22,68.29,28402.0,58.8282,58.8626,58.7765,58.8368,28402.0
2016-06-30 15:15:00,68.3,68.3,68.24,68.28,19223.0,58.8454,58.8454,58.7937,58.8282,19223.0
2016-06-30 15:20:00,68.28,68.32,68.25,68.32,27103.0,58.8282,58.8626,58.8023,58.8626,27103.0
2016-06-30 15:25:00,68.32,68.45,68.31,68.45,35552.0,58.8626,58.9746,58.854,58.9746,35552.0
2016-06-30 15:30:00,68.45,68.47,68.41,68.46,44419.0,58.9746,58.9919,58.9402,58.9832,44419.0
2016-06-30 15:35:00,68.47,68.48,68.35,68.38,56291.0,58.9919,59.0005,58.8885,58.9143,56291.0
2016-06-30 15:40:00,68.37,68.4,68.33,68.34,156747.0,58.9057,58.9315,58.8712,58.8798,156747.0
2016-06-30 15:45:00,68.33,68.34,68.28,68.29,91572.0,58.8712,58.8798,58.8282,58.8368,91572.0
2016-06-30 15:50:00,68.28,68.29,68.26,68.29,137823.0,58.8282,58.8368,58.8109,58.8368,137823.0
2016-06-30 15:55:00,68.29,68.45,68.27,68.45,405505.0,58.8368,58.9746,58.8195,58.9746,405505.0
2016-07-01 09:30:00,68.44,68.54,68.18,68.54,54348.0,58.966,59.0522,58.742,59.0522,54348.0
2016-07-01 09:35:00,68.54,68.59,68.49,68.56,449959.0,59.0522,59.0952,59.0091,59.0694,449959.0
2016-07-01 09:40:00,68.57,68.68,68.57,68.64,45637.0,59.078,59.1728,59.078,59.1383,45637.0
2016-07-01 09:45:00,68.65,68.65,68.57,68.63,57178.0,59.1469,59.1469,59.078,59.1297,57178.0
2016-07-01 09:50:00,68.63,68.69,68.56,68.56,52189.0,59.1297,59.1814,59.0694,59.0694,52189.0
2016-07-01 09:55:00,68.56,68.6,68.47,68.54,24108.0,59.0694,59.1039,58.9919,59.0522,24108.0
2016-07-01 10:00:00,68.54,68.65,68.41,68.42,148680.0,59.0522,59.1469,58.9402,58.9488,148680.0
2016-07-01 10:05:00,68.41,68.46,68.33,68.35,20730.0,58.9402,58.9832,58.8712,58.8885,20730.0
2016-07-01 10:10:00,68.35,68.35,68.3,68.31,20278.0,58.8885,58.8885,58.8454,58.854,20278.0
2016-07-01 10:15:00,68.31,68.31,68.18,68.19,14511.0,58.854,58.854,58.742,58.7506,14511.0
2016-07-01 10:20:00,68.19,68.19,68.13,68.16,20362.0,58.7506,58.7506,58.6989,58.7248,20362.0
2016-07-01 10:25:00,68.16,68.32,68.13,68.31,63459.0,58.7248,58.8626,58.6989,58.854,63459.0
2016-07-01 10:30:00,68.31,68.34,68.3,68.34,16217.0,58.854,58.8798,58.8454,58.8798,16217.0
2016-07-01 10:35:00,68.34,68.37,68.31,68.35,43320.0,58.8798,58.9057,58.854,58.8885,43320.0
2016-07-01 10:40:00,68.36,68.38,68.34,68.36,21261.0,58.8971,58.9143,58.8798,58.8971,21261.0
2016-07-01 10:45:00,68.36,68.37,68.33,68.36,14026.0,58.8971,58.9057,58.8712,58.8971,14026.0
2016-07-01 10:50:00,68.35,68.41,68.35,68.4,16274.0,58.8885,58.9402,58.8885,58.9315,16274.0
2016-07-01 10:55:00,68.41,68.43,68.36,68.36,14648.0,58.9402,58.9574,58.8971,58.8971,14648.0
2016-07-01 11:00:00,68.36,68.4,68.35,68.37,18514.0,58.8971,58.9315,58.8885,58.9057,18514.0
2016-07-01 11:05:00,68.37,68.38,68.28,68.28,17242.0,58.9057,58.9143,58.8282,58.8282,17242.0
2016-07-01 11:10:00,68.28,68.31,68.25,68.31,12742.0,58.8282,58.854,58.8023,58.854,12742.0
2016-07-01 11:15:00,68.31,68.31,68.24,68.26,20698.0,58.854,58.854,58.7937,58.8109,20698.0
2016-07-01 11:20:00,68.26,68.27,68.19,68.19,23842.0,58.8109,58.8195,58.7506,58.7506,23842.0
2016-07-01 11:25:00,68.19,68.27,68.19,68.26,14601.0,58.7506,58.8195,58.7506,58.8109,14601.0
2016-07-01 11:30:00,68.26,68.29,68.25,68.28,25685.0,58.8109,58.8368,58.8023,58.8282,25685.0
2016-07-01 11:35:00,68.28,68.28,68.2,68.21,17998.0,58.8282,58.8282,58.7592,58.7678,17998.0
2016-07-01 11:40:00,68.22,68.27,68.21,68.27,19917.0,58.7765,58.8195,58.7678,58.8195,19917.0
2016-07-01 11:45:00,68.27,68.28,68.22,68.23,19377.0,58.8195,58.8282,58.7765,58.7851,19377.0
2016-07-01 11:50:00,68.22,68.23,68.17,68.17,16291.0,58.7765,58.7851,58.7334,58.7334,16291.0
2016-07-01 11:55:00,68.17,68.21,68.14,68.2,16945.0,58.7334,58.7678,58.7075,58.7592,16945.0
2016-07-01 12:00:00,68.21,68.25,68.2,68.23,19508.0,58.7678,58.8023,58.7592,58.7851,19508.0
2016-07-01 12:05:00,68.23,68.25,68.17,68.19,17634.0,58.7851,58.8023,58.7334,58.7506,17634.0
2016-07-01 12:10:00,68.19,68.21,68.18,68.19,24015.0,58.7506,58.7678,58.742,58.7506,24015.0
2016-07-01 12:15:00,68.19,68.23,68.18,68.2,14761.0,58.7506,58.7851,58.742,58.7592,14761.0
2016-07-01 12:20:00,68.2,68.2,68.11,68.11,11675.0,58.7592,58.7592,58.6817,58.6817,11675.0
2016-07-01 12:25:00,68.1,68.12,68.06,68.11,15948.0,58.6731,58.6903,58.6386,58.6817,15948.0
2016-07-01 12:30:00,68.11,68.22,68.1,68.21,17424.0,58.6817,58.7765,58.6731,58.7678,17424.0
2016-07-01 12:35:00,68.2,68.23,68.18,68.18,6072.0,58.7592,58.7851,58.742,58.742,6072.0
2016-07-01 12:40:00,68.18,68.24,68.16,68.23,8525.0,58.742,58.7937,58.7248,58.7851,8525.0
2016-07-01 12:45:00,68.23,68.23,68.2,68.21,13717.0,58.7851,58.7851,58.7592,58.7678,13717.0
2016-07-01 12:50:00,68.21,68.21,68.16,68.2,6668.0,58.7678,58.7678,58.7248,58.7592,6668.0
2016-07-01 12:55:00,68.21,68.24,68.21,68.23,8233.0,58.7678,58.7937,58.7678,58.7851,8233.0
2016-07-01 13:00:00,68.22,68.24,68.21,68.23,20456.0,58.7765,58.7937,58.7678,58.7851,20456.0
2016-07-01 13:05:00,68.23,68.29,68.23,68.29,73577.0,58.7851,58.8368,58.7851,58.8368,73577.0
2016-07-01 13:10:00,68.29,68.33,68.28,68.32,12936.0,58.8368,58.8712,58.8282,58.8626,12936.0
2016-07-01 13:15:00,68.31,68.32,68.27,68.28,9324.0,58.854,58.8626,58.8195,58.8282,9324.0
2016-07-01 13:20:00,68.27,68.27,68.21,68.21,10589.0,58.8195,58.8195,58.7678,58.7678,10589.0
2016-07-01 13:25:00,68.21,68.22,68.14,68.14,11709.0,58.7678,58.7765,58.7075,58.7075,11709.0
2016-07-01 13:30:00,68.14,68.19,68.14,68.19,9723.0,58.7075,58.7506,58.7075,58.7506,9723.0
2016-07-01 13:35:00,68.19,68.2,68.16,68.17,11364.0,58.7506,58.7592,58.7248,58.7334,11364.0
2016-07-01 13:40:00,68.17,68.21,68.16,68.21,9759.0,58.7334,58.7678,58.7248,58.7678,9759.0
2016-07-01 13:45:00,68.21,68.24,68.18,68.23,12696.0,58.7678,58.7937,58.742,58.7851,12696.0
2016-07-01 13:50:00,68.22,68.23,68.18,68.18,11278.0,58.7765,58.7851,58.742,58.742,11278.0
2016-07-01 13:55:00,68.2,68.22,68.2,68.2,5817.0,58.7592,58.7765,58.7592,58.7592,5817.0
2016-07-01 14:00:00,68.21,68.22,68.18,68.2,10630.0,58.7678,58.7765,58.742,58.7592,10630.0
2016-07-01 14:05:00,68.2,68.2,68.18,68.19,7457.0,58.7592,58.7592,58.742,58.7506,7457.0
2016-07-01 14:10:00,68.2,68.23,68.19,68.21,16141.0,58.7592,58.7851,58.7506,58.7678,16141.0
2016-07-01 14:15:00,68.21,68.22,68.18,68.19,12271.0,58.7678,58.7765,58.742,58.7506,12271.0
2016-07-01 14:20:00,68.2,68.23,68.2,68.21,10531.0,58.7592,58.7851,58.7592,58.7678,10531.0
2016-07-01 14:25:00,68.22,68.23,68.19,68.23,9927.0,58.7765,58.7851,58.7506,58.7851,9927.0
2016-07-01 14:30:00,68.23,68.23,68.18,68.18,11759.0,58.7851,58.7851,58.742,58.742,11759.0
2016-07-01 14:35:00,68.19,68.2,68.16,68.18,13230.0,58.7506,58.7592,58.7248,58.742,13230.0
2016-07-01 14:40:00,68.18,68.19,68.13,68.13,7219.0,58.742,58.7506,58.6989,58.6989,7219.0
2016-07-01 14:45:00,68.13,68.17,68.12,68.14,10247.0,58.6989,58.7334,58.6903,58.7075,10247.0
2016-07-01 14:50:00,68.14,68.16,68.08,68.08,34885.0,58.7075,58.7248,58.6558,58.6558,34885.0
2016-07-01 14:55:00,68.08,68.11,68.04,68.09,17226.0,58.6558,58.6817,58.6214,58.6645,17226.0
2016-07-01 15:00:00,68.09,68.11,68.08,68.09,19837.0,58.6645,58.6817,58.6558,58.6645,19837.0
2016-07-01 15:05:00,68.08,68.18,68.08,68.12,112421.0,58.6558,58.742,58.6558,58.6903,112421.0
2016-07-01 15:10:00,68.13,68.14,68.09,68.1,31435.0,58.6989,58.7075,58.6645,58.6731,31435.0
2016-07-01 15:15:00,68.1,68.12,68.08,68.1,37792.0,58.6731,58.6903,58.6558,58.6731,37792.0
2016-07-01 15:20:00,68.09,68.11,68.05,68.05,46874.0,58.6645,58.6817,58.63,58.63,46874.0
2016-07-01 15:25:00,68.06,68.07,68.01,68.06,32222.0,58.6386,58.6472,58.5955,58.6386,32222.0
2016-07-01 15:30:00,68.05,68.11,68.04,68.07,76668.0,58.63,58.6817,58.6214,58.6472,76668.0
2016-07-01 15:35:00,68.07,68.08,67.98,68.01,84755.0,58.6472,58.6558,58.5697,58.5955,84755.0
2016-07-01 15:40:00,68.01,68.09,68.0,68.07,82019.0,58.5955,58.6645,58.5869,58.6472,82019.0
2016-07-01 15:45:00,68.08,68.1,68.07,68.09,57333.0,58.6558,58.6731,58.6472,58.6645,57333.0
2016-07-01 15:50:00,68.09,68.14,68.08,68.12,69647.0,58.6645,58.7075,58.6558,58.6903,69647.0
2016-07-01 15:55:00,68.12,68.19,68.1,68.1,191114.0,58.6903,58.7506,58.6731,58.6731,191114.0
2016-07-05 09:30:00,67.78,67.82,67.53,67.72,42928.0,58.3974,58.4318,58.182,58.3457,42928.0
2016-07-05 09:35:00,67.74,67.94,67.73,67.9,20595.0,58.3629,58.5352,58.3543,58.5008,20595.0
2016-07-05 09:40:00,67.87,67.9,67.82,67.83,27017.0,58.4749,58.5008,58.4318,58.4404,27017.0
2016-07-05 09:45:00,67.83,67.83,67.65,67.71,21345.0,58.4404,58.4404,58.2854,58.3371,21345.0
2016-07-05 09:50:00,67.69,67.74,67.67,67.74,19495.0,58.3198,58.3629,58.3026,58.3629,19495.0
2016-07-05 09:55:00,67.73,67.83,67.73,67.77,28314.0,58.3543,58.4404,58.3543,58.3888,28314.0
2016-07-05 10:00:00,67.76,67.86,67.72,67.86,32823.0,58.3801,58.4663,58.3457,58.4663,32823.0
2016-07-05 10:05:00,67.87,67.88,67.75,67.77,50842.0,58.4749,58.4835,58.3715,58.3888,50842.0
2016-07-05 10:10:00,67.77,67.8,67.75,67.78,21417.0,58.3888,58.4146,58.3715,58.3974,21417.0
2016-07-05 10:15:00,67.79,67.8,67.74,67.77,21993.0,58.406,58.4146,58.3629,58.3888,21993.0
2016-07-05 10:20:00,67.78,67.86,67.76,67.83,23367.0,58.3974,58.4663,58.3801,58.4404,23367.0
2016-07-05 10:25:00,67.83,67.87,67.8,67.86,16263.0,58.4404,58.4749,58.4146,58.4663,16263.0
2016-07-05 10:30:00,67.87,67.97,67.86,67.97,19969.0,58.4749,58.5611,58.4663,58.5611,19969.0
2016-07-05 10:35:00,67.97,67.97,67.87,67.91,14539.0,58.5611,58.5611,58.4749,58.5094,14539.0
2016-07-05 10:40:00,67.92,67.97,67.88,67.88,15863.0,58.518,58.5611,58.4835,58.4835,15863.0
2016-07-05 10:45:00,67.87,67.88,67.8,67.81,12501.0,58.4749,58.4835,58.4146,58.4232,12501.0
2016-07-05 10:50:00,67.81,67.81,67.72,67.75,10624.0,58.4232,58.4232,58.3457,58.3715,10624.0
2016-07-05 10:55:00,67.75,67.82,67.74,67.78,13455.0,58.3715,58.4318,58.3629,58.3974,13455.0
2016-07-05 11:00:00,67.78,67.79,67.72,67.73,17760.0,58.3974,58.406,58.3457,58.3543,17760.0
2016-07-05 11:05:00,67.72,67.74,67.67,67.7,14182.0,58.3457,58.3629,58.3026,58.3284,14182.0
2016-07-05 11:10:00,67.7,67.7,67.58,67.6,11117.0,58.3284,58.3284,58.2251,58.2423,11117.0
2016-07-05 11:15:00,67.61,67.85,67.61,67.74,41706.0,58.2509,58.4577,58.2509,58.3629,41706.0
2016-07-05 11:20:00,67.75,67.8,67.73,67.76,23127.0,58.3715,58.4146,58.3543,58.3801,23127.0
2016-07-05 11:25:00,67.77,67.78,67.7,67.71,16647.0,58.3888,58.3974,58.3284,58.3371,16647.0
2016-07-05 11:30:00,67.71,67.74,67.69,67.7,14057.0,58.3371,58.3629,58.3198,58.3284,14057.0
2016-07-05 11:35:00,67.7,67.73,67.68,67.73,12341.0,58.3284,58.3543,58.3112,58.3543,12341.0
2016-07-05 11:40:00,67.73,67.74,67.69,67.71,12465.0,58.3543,58.3629,58.3198,58.3371,12465.0
2016-07-05 11:45:00,67.71,67.73,67.7,67.71,9949.0,58.3371,58.3543,58.3284,58.3371,9949.0
2016-07-05 11:50:00,67.71,67.71,67.68,67.7,12142.0,58.3371,58.3371,58.3112,58.3284,12142.0
2016-07-05 11:55:00,67.69,67.69,67.64,67.66,26716.0,58.3198,58.3198,58.2767,58.294,26716.0
2016-07-05 12:00:00,67.67,67.67,67.63,67.65,15603.0,58.3026,58.3026,58.2681,58.2854,15603.0
2016-07-05 12:05:00,67.65,67.65,67.61,67.63,10964.0,58.2854,58.2854,58.2509,58.2681,10964.0
2016-07-05 12:10:00,67.62,67.65,67.62,67.63,10269.0,58.2595,58.2854,58.2595,58.2681,10269.0
2016-07-05 12:15:00,67.63,67.71,67.63,67.7,18343.0,58.2681,58.3371,58.2681,58.3284,18343.0
2016-07-05 12:20:00,67.69,67.73,67.67,67.73,8625.0,58.3198,58.3543,58.3026,58.3543,8625.0
2016-07-05 12:25:00,67.73,67.76,67.72,67.75,8051.0,58.3543,58.3801,58.3457,58.3715,8051.0
2016-07-05 12:30:00,67.76,67.76,67.7,67.72,8588.0,58.3801,58.3801,58.3284,58.3457,8588.0
2016-07-05 12:35:00,67.72,67.72,67.65,67.66,6970.0,58.3457,58.3457,58.2854,58.294,6970.0
2016-07-05 12:40:00,67.67,67.68,67.66,67.67,6766.0,58.3026,58.3112,58.294,58.3026,6766.0
2016-07-05 12:45:00,67.68,67.69,67.63,67.64,10115.0,58.3112,58.3198,58.2681,58.2767,10115.0
2016-07-05 12:50:00,67.63,67.63,67.58,67.61,8862.0,58.2681,58.2681,58.2251,58.2509,8862.0
2016-07-05 12:55:00,67.62,67.66,67.61,67.66,8164.0,58.2595,58.294,58.2509,58.294,8164.0
2016-07-05 13:00:00,67.66,67.66,67.6,67.6,26327.0,58.294,58.294,58.2423,58.2423,26327.0
2016-07-05 13:05:00,67.59,67.64,67.56,67.64,8851.0,58.2337,58.2767,58.2078,58.2767,8851.0
2016-07-05 13:10:00,67.64,67.64,67.6,67.61,10328.0,58.2767,58.2767,58.2423,58.2509,10328.0
2016-07-05 13:15:00,67.6,67.63,67.58,67.58,10439.0,58.2423,58.2681,58.2251,58.2251,10439.0
2016-07-05 13:20:00,67.58,67.58,67.54,67.56,8126.0,58.2251,58.2251,58.1906,58.2078,8126.0
2016-07-05 13:25:00,67.57,67.58,67.56,67.56,5450.0,58.2164,58.2251,58.2078,58.2078,5450.0
2016-07-05 13:30:00,67.55,67.55,67.49,67.5,11687.0,58.1992,58.1992,58.1475,58.1561,11687.0
2016-07-05 13:35:00,67.5,67.54,67.49,67.5,12130.0,58.1561,58.1906,58.1475,58.1561,12130.0
2016-07-05 13:40:00,67.5,67.5,67.48,67.5,13035.0,58.1561,58.1561,58.1389,58.1561,13035.0
2016-07-05 13:45:00,67.49,67.49,67.43,67.46,19157.0,58.1475,58.1475,58.0958,58.1217,19157.0
2016-07-05 13:50:00,67.47,67.47,67.41,67.42,10257.0,58.1303,58.1303,58.0786,58.0872,10257.0
2016-07-05 13:55:00,67.42,67.46,67.41,67.45,48700.0,58.0872,58.1217,58.0786,58.113,48700.0
2016-07-05 14:00:00,67.44,67.57,67.43,67.57,18572.0,58.1044,58.2164,58.0958,58.2164,18572.0
2016-07-05 14:05:00,67.57,67.57,67.51,67.51,18094.0,58.2164,58.2164,58.1647,58.1647,18094.0
2016-07-05 14:10:00,67.52,67.58,67.52,67.55,23426.0,58.1734,58.2251,58.1734,58.1992,23426.0
2016-07-05 14:15:00,67.54,67.61,67.54,67.58,19759.0,58.1906,58.2509,58.1906,58.2251,19759.0
2016-07-05 14:20:00,67.59,67.63,67.59,67.61,15091.0,58.2337,58.2681,58.2337,58.2509,15091.0
2016-07-05 14:25:00,67.62,67.62,67.54,67.56,13195.0,58.2595,58.2595,58.1906,58.2078,13195.0
2016-07-05 14:30:00,67.55,67.6,67.52,67.59,21669.0,58.1992,58.2423,58.1734,58.2337,21669.0
2016-07-05 14:35:00,67.59,67.59,67.51,67.52,21754.0,58.2337,58.2337,58.1647,58.1734,21754.0
2016-07-05 14:40:00,67.51,67.52,67.47,67.48,12944.0,58.1647,58.1734,58.1303,58.1389,12944.0
2016-07-05 14:45:00,67.48,67.5,67.43,67.45,16555.0,58.1389,58.1561,58.0958,58.113,16555.0
2016-07-05 14:50:00,67.46,67.46,67.4,67.45,14990.0,58.1217,58.1217,58.07,58.113,14990.0
2016-07-05 14:55:00,67.45,67.48,67.43,67.45,22711.0,58.113,58.1389,58.0958,58.113,22711.0
2016-07-05 15:00:00,67.45,67.46,67.43,67.45,28689.0,58.113,58.1217,58.0958,58.113,28689.0
2016-07-05 15:05:00,67.45,67.46,67.41,67.44,28037.0,58.113,58.1217,58.0786,58.1044,28037.0
2016-07-05 15:10:00,67.45,67.47,67.44,67.44,21326.0,58.113,58.1303,58.1044,58.1044,21326.0
2016-07-05 15:15:00,67.44,67.49,67.41,67.48,24449.0,58.1044,58.1475,58.0786,58.1389,24449.0
2016-07-05 15:20:00,67.48,67.5,67.47,67.49,17656.0,58.1389,58.1561,58.1303,58.1475,17656.0
2016-07-05 15:25:00,67.49,67.49,67.47,67.47,16451.0,58.1475,58.1475,58.1303,58.1303,16451.0
2016-07-05 15:30:00,67.47,67.58,67.45,67.55,69638.0,58.1303,58.2251,58.113,58.1992,69638.0
2016-07-05 15:35:00,67.55,67.57,67.53,67.55,31264.0,58.1992,58.2164,58.182,58.1992,31264.0
2016-07-05 15:40:00,67.55,67.59,67.54,67.59,56320.0,58.1992,58.2337,58.1906,58.2337,56320.0
2016-07-05 15:45:00,67.59,67.64,67.58,67.62,86156.0,58.2337,58.2767,58.2251,58.2595,86156.0
2016-07-05 15:50:00,67.62,67.64,67.58,67.59,61522.0,58.2595,58.2767,58.2251,58.2337,61522.0
2016-07-05 15:55:00,67.6,67.62,67.55,67.58,137015.0,58.2423,58.2595,58.1992,58.2251,137015.0
2016-07-06 09:30:00,67.19,67.4,67.12,67.29,47380.0,57.889,58.07,57.8287,57.9752,47380.0
2016-07-06 09:35:00,67.29,67.31,67.2,67.29,31762.0,57.9752,57.9924,57.8977,57.9752,31762.0
2016-07-06 09:40:00,67.27,67.35,67.16,67.2,56373.0,57.958,58.0269,57.8632,57.8977,56373.0
2016-07-06 09:45:00,67.2,67.3,67.19,67.23,28235.0,57.8977,57.9838,57.889,57.9235,28235.0
2016-07-06 09:50:00,67.23,67.3,67.16,67.22,72416.0,57.9235,57.9838,57.8632,57.9149,72416.0
2016-07-06 09:55:00,67.22,67.25,67.2,67.23,14084.0,57.9149,57.9407,57.8977,57.9235,14084.0
2016-07-06 10:00:00,67.24,67.31,67.2,67.2,37593.0,57.9321,57.9924,57.8977,57.8977,37593.0
2016-07-06 10:05:00,67.21,67.21,67.11,67.13,38904.0,57.9063,57.9063,57.8201,57.8373,38904.0
2016-07-06 10:10:00,67.14,67.14,67.05,67.1,34201.0,57.846,57.846,57.7684,57.8115,34201.0
2016-07-06 10:15:00,67.12,67.12,66.9,66.9,46515.0,57.8287,57.8287,57.6392,57.6392,46515.0
2016-07-06 10:20:00,66.9,66.97,66.88,66.9,38616.0,57.6392,57.6995,57.622,57.6392,38616.0
2016-07-06 10:25:00,66.91,66.96,66.87,66.9,37786.0,57.6478,57.6909,57.6133,57.6392,37786.0
2016-07-06 10:30:00,66.9,66.93,66.84,66.85,44815.0,57.6392,57.665,57.5875,57.5961,44815.0
2016-07-06 10:35:00,66.86,66.92,66.82,66.92,31413.0,57.6047,57.6564,57.5703,57.6564,31413.0
2016-07-06 10:40:00,66.94,66.95,66.86,66.93,53942.0,57.6736,57.6823,57.6047,57.665,53942.0
2016-07-06 10:45:00,66.93,66.94,66.83,66.84,42291.0,57.665,57.6736,57.5789,57.5875,42291.0
2016-07-06 10:50:00,66.84,67.03,66.84,67.03,79306.0,57.5875,57.7512,57.5875,57.7512,79306.0
2016-07-06 10:55:00,67.03,67.06,67.0,67.02,20641.0,57.7512,57.777,57.7253,57.7426,20641.0
2016-07-06 11:00:00,67.03,67.07,67.01,67.05,37524.0,57.7512,57.7857,57.734,57.7684,37524.0
2016-07-06 11:05:00,67.06,67.19,67.05,67.11,152354.0,57.777,57.889,57.7684,57.8201,152354.0
2016-07-06 11:10:00,67.11,67.17,67.06,67.06,68403.0,57.8201,57.8718,57.777,57.777,68403.0
2016-07-06 11:15:00,67.05,67.13,67.05,67.09,65712.0,57.7684,57.8373,57.7684,57.8029,65712.0
2016-07-06 11:20:00,67.09,67.12,66.98,66.99,61992.0,57.8029,57.8287,57.7081,57.7167,61992.0
2016-07-06 11:25:00,66.98,67.09,66.95,67.02,53157.0,57.7081,57.8029,57.6823,57.7426,53157.0
2016-07-06 11:30:00,67.03,67.16,67.03,67.07,27671.0,57.7512,57.8632,57.7512,57.7857,27671.0
2016-07-06 11:35:00,67.08,67.11,67.02,67.08,86811.0,57.7943,57.8201,57.7426,57.7943,86811.0
2016-07-06 11:40:00,67.09,67.09,66.98,67.04,78700.0,57.8029,57.8029,57.7081,57.7598,78700.0
2016-07-06 11:45:00,67.04,67.05,66.99,67.02,45315.0,57.7598,57.7684,57.7167,57.7426,45315.0
2016-07-06 11:50:00,67.02,67.08,67.01,67.03,59238.0,57.7426,57.7943,57.734,57.7512,59238.0
2016-07-06 11:55:00,67.03,67.06,67.01,67.02,72504.0,57.7512,57.777,57.734,57.7426,72504.0
2016-07-06 12:00:00,67.02,67.08,67.0,67.05,60527.0,57.7426,57.7943,57.7253,57.7684,60527.0
2016-07-06 12:05:00,67.05,67.06,67.01,67.02,57379.0,57.7684,57.777,57.734,57.7426,57379.0
2016-07-06 12:10:00,67.03,67.06,66.98,66.99,52220.0,57.7512,57.777,57.7081,57.7167,52220.0
2016-07-06 12:15:00,67.0,67.05,67.0,67.03,58932.0,57.7253,57.7684,57.7253,57.7512,58932.0
2016-07-06 12:20:00,67.03,67.08,67.0,67.03,51044.0,57.7512,57.7943,57.7253,57.7512,51044.0
2016-07-06 12:25:00,67.03,67.04,67.0,67.02,22389.0,57.7512,57.7598,57.7253,57.7426,22389.0
2016-07-06 12:30:00,67.02,67.03,66.99,67.03,29201.0,57.7426,57.7512,57.7167,57.7512,29201.0
2016-07-06 12:35:00,67.03,67.04,67.0,67.03,24189.0,57.7512,57.7598,57.7253,57.7512,24189.0
2016-07-06 12:40:00,67.03,67.04,67.01,67.02,38334.0,57.7512,57.7598,57.734,57.7426,38334.0
2016-07-06 12:45:00,67.03,67.03,66.99,67.01,34249.0,57.7512,57.7512,57.7167,57.734,34249.0
2016-07-06 12:50:00,67.01,67.05,66.99,67.03,39906.0,57.734,57.7684,57.7167,57.7512,39906.0
2016-07-06 12:55:00,67.03,67.04,67.0,67.0,53050.0,57.7512,57.7598,57.7253,57.7253,53050.0
2016-07-06 13:00:00,67.01,67.08,67.0,67.04,143264.0,57.734,57.7943,57.7253,57.7598,143264.0
2016-07-06 13:05:00,67.03,67.07,67.0,67.04,74039.0,57.7512,57.7857,57.7253,57.7598,74039.0
2016-07-06 13:10:00,67.03,67.04,67.0,67.01,40338.0,57.7512,57.7598,57.7253,57.734,40338.0
2016-07-06 13:15:00,67.01,67.1,67.01,67.05,101373.0,57.734,57.8115,57.734,57.7684,101373.0
2016-07-06 13:20:00,67.04,67.07,67.0,67.01,77714.0,57.7598,57.7857,57.7253,57.734,77714.0
2016-07-06 13:25:00,67.01,67.02,66.98,66.99,27914.0,57.734,57.7426,57.7081,57.7167,27914.0
2016-07-06 13:30:00,67.0,67.04,66.99,67.04,55086.0,57.7253,57.7598,57.7167,57.7598,55086.0
2016-07-06 13:35:00,67.03,67.06,67.01,67.02,53613.0,57.7512,57.777,57.734,57.7426,53613.0
2016-07-06 13:40:00,67.03,67.04,67.01,67.01,30210.0,57.7512,57.7598,57.734,57.734,30210.0
2016-07-06 13:45:00,67.01,67.02,66.99,67.0,27188.0,57.734,57.7426,57.7167,57.7253,27188.0
2016-07-06 13:50:00,67.0,67.03,66.99,67.01,33057.0,57.7253,57.7512,57.7167,57.734,33057.0
2016-07-06 13:55:00,67.01,67.05,67.01,67.03,52515.0,57.734,57.7684,57.734,57.7512,52515.0
2016-07-06 14:00:00,67.03,67.1,67.0,67.03,159923.0,57.7512,57.8115,57.7253,57.7512,159923.0
2016-07-06 14:05:00,67.03,67.21,67.02,67.21,134161.0,57.7512,57.9063,57.7426,57.9063,134161.0
2016-07-06 14:10:00,67.21,67.22,67.13,67.13,33234.0,57.9063,57.9149,57.8373,57.8373,33234.0
2016-07-06 14:15:00,67.13,67.22,67.04,67.2,74877.0,57.8373,57.9149,57.7598,57.8977,74877.0
2016-07-06 14:20:00,67.2,67.23,67.09,67.16,68913.0,57.8977,57.9235,57.8029,57.8632,68913.0
2016-07-06 14:25:00,67.16,67.21,67.11,67.18,45828.0,57.8632,57.9063,57.8201,57.8804,45828.0
2016-07-06 14:30:00,67.17,67.18,67.12,67.16,43866.0,57.8718,57.8804,57.8287,57.8632,43866.0
2016-07-06 14:35:00,67.17,67.2,67.13,67.16,58220.0,57.8718,57.8977,57.8373,57.8632,58220.0
2016-07-06 14:40:00,67.16,67.19,67.05,67.06,72661.0,57.8632,57.889,57.7684,57.777,72661.0
2016-07-06 14:45:00,67.06,67.11,67.03,67.03,97438.0,57.777,57.8201,57.7512,57.7512,97438.0
2016-07-06 14:50:00,67.04,67.05,66.97,66.98,93230.0,57.7598,57.7684,57.6995,57.7081,93230.0
2016-07-06 14:55:00,66.98,67.03,66.91,66.96,194948.0,57.7081,57.7512,57.6478,57.6909,194948.0
2016-07-06 15:00:00,66.96,67.09,66.94,67.08,136665.0,57.6909,57.8029,57.6736,57.7943,136665.0
2016-07-06 15:05:00,67.08,67.18,67.06,67.16,74549.0,57.7943,57.8804,57.777,57.8632,74549.0
2016-07-06 15:10:00,67.16,67.17,67.13,67.16,58193.0,57.8632,57.8718,57.8373,57.8632,58193.0
2016-07-06 15:15:00,67.15,67.17,67.13,67.15,54358.0,57.8546,57.8718,57.8373,57.8546,54358.0
2016-07-06 15:20:00,67.16,67.16,67.13,67.13,35429.0,57.8632,57.8632,57.8373,57.8373,35429.0
2016-07-06 15:25:00,67.14,67.14,66.98,67.03,154496.0,57.846,57.846,57.7081,57.7512,154496.0
2016-07-06 15:30:00,67.02,67.08,67.01,67.03,50953.0,57.7426,57.7943,57.734,57.7512,50953.0
2016-07-06 15:35:00,67.03,67.06,67.03,67.05,73658.0,57.7512,57.777,57.7512,57.7684,73658.0
2016-07-06 15:40:00,67.05,67.1,67.03,67.09,67506.0,57.7684,57.8115,57.7512,57.8029,67506.0
2016-07-06 15:45:00,67.09,67.1,67.07,67.07,46267.0,57.8029,57.8115,57.7857,57.7857,46267.0
2016-07-06 15:50:00,67.08,67.09,67.05,67.06,109690.0,57.7943,57.8029,57.7684,57.777,109690.0
2016-07-06 15:55:00,67.06,67.12,67.05,67.11,305302.0,57.777,57.8287,57.7684,57.8201,305302.0
2016-07-07 09:30:00,67.05,67.11,66.88,67.02,43806.0,58.0625,58.1144,57.9152,58.0365,43806.0
2016-07-07 09:35:00,67.08,67.4,67.06,67.34,26169.0,58.0884,58.3655,58.0711,58.3136,26169.0
2016-07-07 09:40:00,67.34,67.47,67.32,67.47,41616.0,58.3136,58.4262,58.2963,58.4262,41616.0
2016-07-07 09:45:00,67.47,67.56,67.45,67.54,79322.0,58.4262,58.5041,58.4088,58.4868,79322.0
2016-07-07 09:50:00,67.55,67.55,67.45,67.47,56467.0,58.4954,58.4954,58.4088,58.4262,56467.0
2016-07-07 09:55:00,67.47,67.49,67.41,67.45,71809.0,58.4262,58.4435,58.3742,58.4088,71809.0
2016-07-07 10:00:00,67.46,67.49,67.32,67.33,138009.0,58.4175,58.4435,58.2963,58.3049,138009.0
2016-07-07 10:05:00,67.34,67.48,67.32,67.48,88443.0,58.3136,58.4348,58.2963,58.4348,88443.0
2016-07-07 10:10:00,67.48,67.48,67.38,67.41,68340.0,58.4348,58.4348,58.3482,58.3742,68340.0
2016-07-07 10:15:00,67.42,67.44,67.29,67.31,58597.0,58.3829,58.4002,58.2703,58.2876,58597.0
2016-07-07 10:20:00,67.31,67.36,67.29,67.32,11744.0,58.2876,58.3309,58.2703,58.2963,11744.0
2016-07-07 10:25:00,67.32,67.45,67.32,67.43,21246.0,58.2963,58.4088,58.2963,58.3915,21246.0
2016-07-07 10:30:00,67.43,67.47,67.4,67.42,37948.0,58.3915,58.4262,58.3655,58.3829,37948.0
2016-07-07 10:35:00,67.42,67.42,67.32,67.32,34896.0,58.3829,58.3829,58.2963,58.2963,34896.0
2016-07-07 10:40:00,67.32,67.37,67.29,67.37,60119.0,58.2963,58.3396,58.2703,58.3396,60119.0
2016-07-07 10:45:00,67.37,67.44,67.32,67.38,45231.0,58.3396,58.4002,58.2963,58.3482,45231.0
2016-07-07 10:50:00,67.38,67.41,67.34,67.39,56433.0,58.3482,58.3742,58.3136,58.3569,56433.0
2016-07-07 10:55:00,67.39,67.39,67.3,67.32,18405.0,58.3569,58.3569,58.2789,58.2963,18405.0
2016-07-07 11:00:00,67.32,67.33,67.24,67.26,34966.0,58.2963,58.3049,58.227,58.2443,34966.0
2016-07-07 11:05:00,67.26,67.31,67.23,67.23,24834.0,58.2443,58.2876,58.2183,58.2183,24834.0
2016-07-07 11:10:00,67.23,67.26,67.12,67.12,106663.0,58.2183,58.2443,58.1231,58.1231,106663.0
2016-07-07 11:15:00,67.12,67.15,67.08,67.11,36958.0,58.1231,58.149,58.0884,58.1144,36958.0
2016-07-07 11:20:00,67.11,67.12,67.05,67.06,52264.0,58.1144,58.1231,58.0625,58.0711,52264.0
2016-07-07 11:25:00,67.05,67.1,67.05,67.09,32118.0,58.0625,58.1057,58.0625,58.0971,32118.0
2016-07-07 11:30:00,67.08,67.13,67.04,67.13,22961.0,58.0884,58.1317,58.0538,58.1317,22961.0
2016-07-07 11:35:00,67.13,67.16,67.04,67.1,18019.0,58.1317,58.1577,58.0538,58.1057,18019.0
2016-07-07 11:40:00,67.1,67.13,67.08,67.1,16775.0,58.1057,58.1317,58.0884,58.1057,16775.0
2016-07-07 11:45:00,67.09,67.09,67.03,67.06,19161.0,58.0971,58.0971,58.0451,58.0711,19161.0
2016-07-07 11:50:00,67.07,67.09,67.04,67.08,13904.0,58.0798,58.0971,58.0538,58.0884,13904.0
2016-07-07 11:55:00,67.09,67.09,67.04,67.06,16364.0,58.0971,58.0971,58.0538,58.0711,16364.0
2016-07-07 12:00:00,67.06,67.08,67.03,67.06,22093.0,58.0711,58.0884,58.0451,58.0711,22093.0
2016-07-07 12:05:00,67.06,67.08,67.0,67.01,27323.0,58.0711,58.0884,58.0192,58.0278,27323.0
2016-07-07 12:10:00,67.01,67.05,67.0,67.05,8548.0,58.0278,58.0625,58.0192,58.0625,8548.0
2016-07-07 12:15:00,67.06,67.06,67.01,67.04,10791.0,58.0711,58.0711,58.0278,58.0538,10791.0
2016-07-07 12:20:00,67.04,67.05,66.99,67.0,17859.0,58.0538,58.0625,58.0105,58.0192,17859.0
2016-07-07 12:25:00,67.0,67.07,66.96,67.05,18027.0,58.0192,58.0798,57.9845,58.0625,18027.0
2016-07-07 12:30:00,67.05,67.05,67.01,67.03,7244.0,58.0625,58.0625,58.0278,58.0451,7244.0
2016-07-07 12:35:00,67.02,67.04,66.98,67.02,16304.0,58.0365,58.0538,58.0018,58.0365,16304.0
2016-07-07 12:40:00,67.02,67.04,66.97,66.98,17490.0,58.0365,58.0538,57.9932,58.0018,17490.0
2016-07-07 12:45:00,66.97,66.98,66.95,66.97,6302.0,57.9932,58.0018,57.9759,57.9932,6302.0
2016-07-07 12:50:00,66.96,66.96,66.89,66.9,14317.0,57.9845,57.9845,57.9239,57.9326,14317.0
2016-07-07 12:55:00,66.91,66.94,66.88,66.9,10051.0,57.9412,57.9672,57.9152,57.9326,10051.0
2016-07-07 13:00:00,66.91,66.93,66.89,66.92,10423.0,57.9412,57.9585,57.9239,57.9499,10423.0
2016-07-07 13:05:00,66.92,66.96,66.91,66.93,10365.0,57.9499,57.9845,57.9412,57.9585,10365.0
2016-07-07 13:10:00,66.93,66.96,66.91,66.92,14860.0,57.9585,57.9845,57.9412,57.9499,14860.0
2016-07-07 13:15:00,66.92,66.93,66.85,66.9,30122.0,57.9499,57.9585,57.8893,57.9326,30122.0
2016-07-07 13:20:00,66.9,66.93,66.89,66.93,7289.0,57.9326,57.9585,57.9239,57.9585,7289.0
2016-07-07 13:25:00,66.94,66.95,66.89,66.89,8952.0,57.9672,57.9759,57.9239,57.9239,8952.0
2016-07-07 13:30:00,66.89,66.94,66.88,66.93,31661.0,57.9239,57.9672,57.9152,57.9585,31661.0
2016-07-07 13:35:00,66.93,66.99,66.9,66.97,38943.0,57.9585,58.0105,57.9326,57.9932,38943.0
2016-07-07 13:40:00,66.97,67.0,66.94,66.95,27672.0,57.9932,58.0192,57.9672,57.9759,27672.0
2016-07-07 13:45:00,66.95,66.96,66.89,66.92,23748.0,57.9759,57.9845,57.9239,57.9499,23748.0
2016-07-07 13:50:00,66.91,66.91,66.79,66.81,45888.0,57.9412,57.9412,57.8373,57.8546,45888.0
2016-07-07 13:55:00,66.82,66.84,66.77,66.77,98959.0,57.8633,57.8806,57.82,57.82,98959.0
2016-07-07 14:00:00,66.77,66.82,66.64,66.81,211983.0,57.82,57.8633,57.7074,57.8546,211983.0
2016-07-07 14:05:00,66.82,66.83,66.76,66.8,78261.0,57.8633,57.8719,57.8113,57.846,78261.0
2016-07-07 14:10:00,66.79,66.79,66.66,66.67,46607.0,57.8373,57.8373,57.7247,57.7334,46607.0
2016-07-07 14:15:00,66.67,66.73,66.66,66.71,43355.0,57.7334,57.7853,57.7247,57.768,43355.0
2016-07-07 14:20:00,66.71,66.77,66.7,66.72,43125.0,57.768,57.82,57.7594,57.7767,43125.0
2016-07-07 14:25:00,66.73,66.77,66.71,66.75,38063.0,57.7853,57.82,57.768,57.8027,38063.0
2016-07-07 14:30:00,66.76,66.8,66.69,66.69,16181.0,57.8113,57.846,57.7507,57.7507,16181.0
2016-07-07 14:35:00,66.69,66.76,66.67,66.69,23047.0,57.7507,57.8113,57.7334,57.7507,23047.0
2016-07-07 14:40:00,66.68,66.69,66.6,66.64,29057.0,57.742,57.7507,57.6728,57.7074,29057.0
2016-07-07 14:45:00,66.65,66.71,66.63,66.63,24696.0,57.7161,57.768,57.6987,57.6987,24696.0
2016-07-07 14:50:00,66.63,66.67,66.57,66.67,39000.0,57.6987,57.7334,57.6468,57.7334,39000.0
2016-07-07 14:55:00,66.68,66.7,66.62,66.64,21349.0,57.742,57.7594,57.6901,57.7074,21349.0
2016-07-07 15:00:00,66.65,66.72,66.61,66.72,51679.0,57.7161,57.7767,57.6814,57.7767,51679.0
2016-07-07 15:05:00,66.72,66.74,66.67,66.72,46920.0,57.7767,57.794,57.7334,57.7767,46920.0
2016-07-07 15:10:00,66.72,66.75,66.7,66.75,28151.0,57.7767,57.8027,57.7594,57.8027,28151.0
2016-07-07 15:15:00,66.75,66.75,66.65,66.7,74822.0,57.8027,57.8027,57.7161,57.7594,74822.0
2016-07-07 15:20:00,66.7,66.78,66.66,66.73,40594.0,57.7594,57.8286,57.7247,57.7853,40594.0
2016-07-07 15:25:00,66.74,66.83,66.74,66.83,30651.0,57.794,57.8719,57.794,57.8719,30651.0
2016-07-07 15:30:00,66.83,66.83,66.71,66.78,127909.0,57.8719,57.8719,57.768,57.8286,127909.0
2016-07-07 15:35:00,66.79,66.85,66.78,66.82,76567.0,57.8373,57.8893,57.8286,57.8633,76567.0
2016-07-07 15:40:00,66.81,66.88,66.8,66.84,79262.0,57.8546,57.9152,57.846,57.8806,79262.0
2016-07-07 15:45:00,66.84,66.89,66.8,66.81,87101.0,57.8806,57.9239,57.846,57.8546,87101.0
2016-07-07 15:50:00,66.82,66.85,66.79,66.84,60273.0,57.8633,57.8893,57.8373,57.8806,60273.0
2016-07-07 15:55:00,66.85,66.88,66.79,66.79,166675.0,57.8893,57.9152,57.8373,57.8373,166675.0
2016-07-08 09:30:00,67.21,67.37,67.16,67.2,39901.0,58.201,58.3396,58.1577,58.1923,39901.0
2016-07-08 09:35:00,67.25,67.27,67.02,67.02,34050.0,58.2356,58.253,58.0365,58.0365,34050.0
2016-07-08 09:40:00,67.04,67.09,66.88,66.92,42612.0,58.0538,58.0971,57.9152,57.9499,42612.0
2016-07-08 09:45:00,66.96,66.99,66.82,66.83,52030.0,57.9845,58.0105,57.8633,57.8719,52030.0
2016-07-08 09:50:00,66.83,67.01,66.82,66.98,127842.0,57.8719,58.0278,57.8633,58.0018,127842.0
2016-07-08 09:55:00,66.97,67.02,66.94,66.95,64185.0,57.9932,58.0365,57.9672,57.9759,64185.0
2016-07-08 10:00:00,66.96,67.04,66.95,67.01,84716.0,57.9845,58.0538,57.9759,58.0278,84716.0
2016-07-08 10:05:00,67.01,67.08,66.97,67.0,64690.0,58.0278,58.0884,57.9932,58.0192,64690.0
2016-07-08 10:10:00,67.0,67.0,66.94,66.97,66356.0,58.0192,58.0192,57.9672,57.9932,66356.0
2016-07-08 10:15:00,66.97,66.97,66.79,66.81,64851.0,57.9932,57.9932,57.8373,57.8546,64851.0
2016-07-08 10:20:00,66.82,66.95,66.8,66.89,66013.0,57.8633,57.9759,57.846,57.9239,66013.0
2016-07-08 10:25:00,66.89,66.91,66.78,66.82,30556.0,57.9239,57.9412,57.8286,57.8633,30556.0
2016-07-08 10:30:00,66.82,67.0,66.81,66.95,55910.0,57.8633,58.0192,57.8546,57.9759,55910.0
2016-07-08 10:35:00,66.97,66.98,66.87,66.91,77191.0,57.9932,58.0018,57.9066,57.9412,77191.0
2016-07-08 10:40:00,66.9,66.93,66.8,66.81,85976.0,57.9326,57.9585,57.846,57.8546,85976.0
2016-07-08 10:45:00,66.82,66.84,66.78,66.83,113217.0,57.8633,57.8806,57.8286,57.8719,113217.0
2016-07-08 10:50:00,66.82,66.87,66.81,66.81,81467.0,57.8633,57.9066,57.8546,57.8546,81467.0
2016-07-08 10:55:00,66.82,66.87,66.8,66.81,235002.0,57.8633,57.9066,57.846,57.8546,235002.0
2016-07-08 11:00:00,66.82,66.84,66.8,66.81,125124.0,57.8633,57.8806,57.846,57.8546,125124.0
2016-07-08 11:05:00,66.81,66.83,66.8,66.82,133317.0,57.8546,57.8719,57.846,57.8633,133317.0
2016-07-08 11:10:00,66.82,66.87,66.81,66.82,173383.0,57.8633,57.9066,57.8546,57.8633,173383.0
2016-07-08 11:15:00,66.82,66.96,66.81,66.93,272021.0,57.8633,57.9845,57.8546,57.9585,272021.0
2016-07-08 11:20:00,66.93,66.96,66.91,66.93,39571.0,57.9585,57.9845,57.9412,57.9585,39571.0
2016-07-08 11:25:00,66.94,66.95,66.92,66.94,46672.0,57.9672,57.9759,57.9499,57.9672,46672.0
2016-07-08 11:30:00,66.94,66.94,66.89,66.9,37461.0,57.9672,57.9672,57.9239,57.9326,37461.0
2016-07-08 11:35:00,66.9,66.9,66.86,66.88,202903.0,57.9326,57.9326,57.8979,57.9152,202903.0
2016-07-08 11:40:00,66.88,66.88,66.81,66.83,78647.0,57.9152,57.9152,57.8546,57.8719,78647.0
2016-07-08 11:45:00,66.83,66.83,66.8,66.83,31577.0,57.8719,57.8719,57.846,57.8719,31577.0
2016-07-08 11:50:00,66.83,66.83,66.81,66.81,38976.0,57.8719,57.8719,57.8546,57.8546,38976.0
2016-07-08 11:55:00,66.81,66.83,66.81,66.83,56619.0,57.8546,57.8719,57.8546,57.8719,56619.0
2016-07-08 12:00:00,66.83,66.83,66.81,66.82,44388.0,57.8719,57.8719,57.8546,57.8633,44388.0
2016-07-08 12:05:00,66.83,66.83,66.81,66.83,32713.0,57.8719,57.8719,57.8546,57.8719,32713.0
2016-07-08 12:10:00,66.83,66.83,66.8,66.81,83784.0,57.8719,57.8719,57.846,57.8546,83784.0
2016-07-08 12:15:00,66.82,66.94,66.8,66.93,68815.0,57.8633,57.9672,57.846,57.9585,68815.0
2016-07-08 12:20:00,66.93,67.01,66.93,67.01,17046.0,57.9585,58.0278,57.9585,58.0278,17046.0
2016-07-08 12:25:00,67.01,67.02,66.99,67.02,22960.0,58.0278,58.0365,58.0105,58.0365,22960.0
2016-07-08 12:30:00,67.02,67.05,67.01,67.05,43900.0,58.0365,58.0625,58.0278,58.0625,43900.0
2016-07-08 12:35:00,67.05,67.1,67.02,67.03,50595.0,58.0625,58.1057,58.0365,58.0451,50595.0
2016-07-08 12:40:00,67.02,67.03,66.97,67.01,53934.0,58.0365,58.0451,57.9932,58.0278,53934.0
2016-07-08 12:45:00,67.01,67.02,67.0,67.01,31978.0,58.0278,58.0365,58.0192,58.0278,31978.0
2016-07-08 12:50:00,67.01,67.03,66.99,67.01,26716.0,58.0278,58.0451,58.0105,58.0278,26716.0
2016-07-08 12:55:00,67.02,67.02,67.0,67.01,18602.0,58.0365,58.0365,58.0192,58.0278,18602.0
2016-07-08 13:00:00,67.01,67.03,67.0,67.02,69994.0,58.0278,58.0451,58.0192,58.0365,69994.0
2016-07-08 13:05:00,67.03,67.05,67.0,67.02,86624.0,58.0451,58.0625,58.0192,58.0365,86624.0
2016-07-08 13:10:00,67.01,67.02,67.0,67.02,27490.0,58.0278,58.0365,58.0192,58.0365,27490.0
2016-07-08 13:15:00,67.02,67.02,67.01,67.01,23227.0,58.0365,58.0365,58.0278,58.0278,23227.0
2016-07-08 13:20:00,67.02,67.03,66.99,67.0,69559.0,58.0365,58.0451,58.0105,58.0192,69559.0
2016-07-08 13:25:00,67.0,67.0,66.84,66.84,163900.0,58.0192,58.0192,57.8806,57.8806,163900.0
2016-07-08 13:30:00,66.84,66.97,66.81,66.85,311100.0,57.8806,57.9932,57.8546,57.8893,311100.0
2016-07-08 13:35:00,66.84,66.93,66.74,66.92,123758.0,57.8806,57.9585,57.794,57.9499,123758.0
2016-07-08 13:40:00,66.92,67.0,66.92,66.96,29940.0,57.9499,58.0192,57.9499,57.9845,29940.0
2016-07-08 13:45:00,66.97,67.04,66.97,66.99,66215.0,57.9932,58.0538,57.9932,58.0105,66215.0
2016-07-08 13:50:00,66.99,67.0,66.95,66.99,29826.0,58.0105,58.0192,57.9759,58.0105,29826.0
2016-07-08 13:55:00,66.99,67.0,66.87,66.88,136992.0,58.0105,58.0192,57.9066,57.9152,136992.0
2016-07-08 14:00:00,66.88,67.0,66.87,66.98,153469.0,57.9152,58.0192,57.9066,58.0018,153469.0
2016-07-08 14:05:00,66.98,67.03,66.98,67.02,80909.0,58.0018,58.0451,58.0018,58.0365,80909.0
2016-07-08 14:10:00,67.03,67.05,67.01,67.01,51276.0,58.0451,58.0625,58.0278,58.0278,51276.0
2016-07-08 14:15:00,67.02,67.11,66.98,67.09,110850.0,58.0365,58.1144,58.0018,58.0971,110850.0
2016-07-08 14:20:00,67.1,67.15,67.04,67.1,91542.0,58.1057,58.149,58.0538,58.1057,91542.0
2016-07-08 14:25:00,67.09,67.15,67.03,67.03,111152.0,58.0971,58.149,58.0451,58.0451,111152.0
2016-07-08 14:30:00,67.03,67.1,67.03,67.07,133100.0,58.0451,58.1057,58.0451,58.0798,133100.0
2016-07-08 14:35:00,67.07,67.09,67.03,67.06,90949.0,58.0798,58.0971,58.0451,58.0711,90949.0
2016-07-08 14:40:00,67.06,67.11,67.05,67.09,86690.0,58.0711,58.1144,58.0625,58.0971,86690.0
2016-07-08 14:45:00,67.08,67.09,67.05,67.07,49287.0,58.0884,58.0971,58.0625,58.0798,49287.0
2016-07-08 14:50:00,67.07,67.14,67.05,67.1,81657.0,58.0798,58.1404,58.0625,58.1057,81657.0
2016-07-08 14:55:00,67.09,67.11,67.05,67.07,69792.0,58.0971,58.1144,58.0625,58.0798,69792.0
2016-07-08 15:00:00,67.08,67.1,67.05,67.06,106950.0,58.0884,58.1057,58.0625,58.0711,106950.0
2016-07-08 15:05:00,67.06,67.12,67.06,67.08,80267.0,58.0711,58.1231,58.0711,58.0884,80267.0
2016-07-08 15:10:00,67.08,67.14,67.08,67.12,63512.0,58.0884,58.1404,58.0884,58.1231,63512.0
2016-07-08 15:15:00,67.12,67.14,67.09,67.12,55232.0,58.1231,58.1404,58.0971,58.1231,55232.0
2016-07-08 15:20:00,67.12,67.13,67.1,67.11,66262.0,58.1231,58.1317,58.1057,58.1144,66262.0
2016-07-08 15:25:00,67.12,67.12,67.09,67.12,44079.0,58.1231,58.1231,58.0971,58.1231,44079.0
2016-07-08 15:30:00,67.11,67.11,67.09,67.1,47111.0,58.1144,58.1144,58.0971,58.1057,47111.0
2016-07-08 15:35:00,67.1,67.12,67.08,67.11,60621.0,58.1057,58.1231,58.0884,58.1144,60621.0
2016-07-08 15:40:00,67.1,67.12,67.1,67.1,55098.0,58.1057,58.1231,58.1057,58.1057,55098.0
2016-07-08 15:45:00,67.1,67.14,67.08,67.1,156146.0,58.1057,58.1404,58.0884,58.1057,156146.0
2016-07-08 15:50:00,67.1,67.14,67.09,67.11,187423.0,58.1057,58.1404,58.0971,58.1144,187423.0
2016-07-08 15:55:00,67.12,67.2,67.11,67.16,470020.0,58.1231,58.1923,58.1144,58.1577,470020.0
2016-07-11 09:30:00,67.53,67.61,67.42,67.49,41159.0,58.4781,58.5474,58.3829,58.4435,41159.0
2016-07-11 09:35:00,67.46,67.47,67.23,67.32,16481.0,58.4175,58.4262,58.2183,58.2963,16481.0
2016-07-11 09:40:00,67.29,67.45,67.27,67.32,30715.0,58.2703,58.4088,58.253,58.2963,30715.0
2016-07-11 09:45:00,67.33,67.36,67.27,67.35,14550.0,58.3049,58.3309,58.253,58.3222,14550.0
2016-07-11 09:50:00,67.34,67.35,67.28,67.3,13494.0,58.3136,58.3222,58.2616,58.2789,13494.0
2016-07-11 09:55:00,67.3,67.32,67.27,67.31,34873.0,58.2789,58.2963,58.253,58.2876,34873.0
2016-07-11 10:00:00,67.31,67.34,67.27,67.3,34825.0,58.2876,58.3136,58.253,58.2789,34825.0
2016-07-11 10:05:00,67.32,67.37,67.28,67.31,60089.0,58.2963,58.3396,58.2616,58.2876,60089.0
2016-07-11 10:10:00,67.31,67.32,67.26,67.31,44986.0,58.2876,58.2963,58.2443,58.2876,44986.0
2016-07-11 10:15:00,67.31,67.33,67.28,67.28,38082.0,58.2876,58.3049,58.2616,58.2616,38082.0
2016-07-11 10:20:00,67.28,67.39,67.26,67.32,87178.0,58.2616,58.3569,58.2443,58.2963,87178.0
2016-07-11 10:25:00,67.31,67.33,67.26,67.29,13847.0,58.2876,58.3049,58.2443,58.2703,13847.0
2016-07-11 10:30:00,67.3,67.34,67.29,67.3,9836.0,58.2789,58.3136,58.2703,58.2789,9836.0
2016-07-11 10:35:00,67.3,67.31,67.24,67.29,9223.0,58.2789,58.2876,58.227,58.2703,9223.0
2016-07-11 10:40:00,67.29,67.3,67.25,67.3,19410.0,58.2703,58.2789,58.2356,58.2789,19410.0
2016-07-11 10:45:00,67.3,67.35,67.29,67.34,9248.0,58.2789,58.3222,58.2703,58.3136,9248.0
2016-07-11 10:50:00,67.35,67.35,67.31,67.32,16002.0,58.3222,58.3222,58.2876,58.2963,16002.0
2016-07-11 10:55:00,67.32,67.44,67.32,67.4,14490.0,58.2963,58.4002,58.2963,58.3655,14490.0
2016-07-11 11:00:00,67.4,67.45,67.37,67.45,24397.0,58.3655,58.4088,58.3396,58.4088,24397.0
2016-07-11 11:05:00,67.46,67.52,67.44,67.45,23259.0,58.4175,58.4695,58.4002,58.4088,23259.0
2016-07-11 11:10:00,67.45,67.45,67.39,67.41,28651.0,58.4088,58.4088,58.3569,58.3742,28651.0
2016-07-11 11:15:00,67.41,67.42,67.39,67.39,20411.0,58.3742,58.3829,58.3569,58.3569,20411.0
2016-07-11 11:20:00,67.38,67.41,67.38,67.41,10796.0,58.3482,58.3742,58.3482,58.3742,10796.0
2016-07-11 11:25:00,67.41,67.41,67.38,67.38,17550.0,58.3742,58.3742,58.3482,58.3482,17550.0
2016-07-11 11:30:00,67.38,67.4,67.37,67.4,10078.0,58.3482,58.3655,58.3396,58.3655,10078.0
2016-07-11 11:35:00,67.4,67.41,67.37,67.41,24601.0,58.3655,58.3742,58.3396,58.3742,24601.0
2016-07-11 11:40:00,67.41,67.41,67.39,67.4,8455.0,58.3742,58.3742,58.3569,58.3655,8455.0
2016-07-11 11:45:00,67.41,67.43,67.37,67.42,11578.0,58.3742,58.3915,58.3396,58.3829,11578.0
2016-07-11 11:50:00,67.42,67.49,67.4,67.49,14880.0,58.3829,58.4435,58.3655,58.4435,14880.0
2016-07-11 11:55:00,67.48,67.5,67.44,67.45,12744.0,58.4348,58.4521,58.4002,58.4088,12744.0
2016-07-11 12:00:00,67.45,67.45,67.37,67.38,16889.0,58.4088,58.4088,58.3396,58.3482,16889.0
2016-07-11 12:05:00,67.37,67.39,67.33,67.39,11478.0,58.3396,58.3569,58.3049,58.3569,11478.0
2016-07-11 12:10:00,67.39,67.39,67.37,67.38,11135.0,58.3569,58.3569,58.3396,58.3482,11135.0
2016-07-11 12:15:00,67.38,67.39,67.37,67.39,10958.0,58.3482,58.3569,58.3396,58.3569,10958.0
2016-07-11 12:20:00,67.38,67.39,67.38,67.39,7315.0,58.3482,58.3569,58.3482,58.3569,7315.0
2016-07-11 12:25:00,67.39,67.39,67.35,67.35,30036.0,58.3569,58.3569,58.3222,58.3222,30036.0
2016-07-11 12:30:00,67.35,67.36,67.33,67.33,17900.0,58.3222,58.3309,58.3049,58.3049,17900.0
2016-07-11 12:35:00,67.33,67.36,67.32,67.36,30253.0,58.3049,58.3309,58.2963,58.3309,30253.0
2016-07-11 12:40:00,67.36,67.37,67.35,67.37,9834.0,58.3309,58.3396,58.3222,58.3396,9834.0
2016-07-11 12:45:00,67.37,67.37,67.35,67.35,14551.0,58.3396,58.3396,58.3222,58.3222,14551.0
2016-07-11 12:50:00,67.35,67.36,67.34,67.34,13829.0,58.3222,58.3309,58.3136,58.3136,13829.0
2016-07-11 12:55:00,67.35,67.35,67.32,67.33,18862.0,58.3222,58.3222,58.2963,58.3049,18862.0
2016-07-11 13:00:00,67.33,67.39,67.31,67.37,20228.0,58.3049,58.3569,58.2876,58.3396,20228.0
2016-07-11 13:05:00,67.37,67.38,67.33,67.34,19679.0,58.3396,58.3482,58.3049,58.3136,19679.0
2016-07-11 13:10:00,67.34,67.35,67.3,67.31,12831.0,58.3136,58.3222,58.2789,58.2876,12831.0
2016-07-11 13:15:00,67.31,67.31,67.3,67.31,7908.0,58.2876,58.2876,58.2789,58.2876,7908.0
2016-07-11 13:20:00,67.31,67.35,67.29,67.3,14630.0,58.2876,58.3222,58.2703,58.2789,14630.0
2016-07-11 13:25:00,67.31,67.32,67.28,67.3,7321.0,58.2876,58.2963,58.2616,58.2789,7321.0
2016-07-11 13:30:00,67.3,67.32,67.25,67.32,19023.0,58.2789,58.2963,58.2356,58.2963,19023.0
2016-07-11 13:35:00,67.32,67.34,67.28,67.29,11688.0,58.2963,58.3136,58.2616,58.2703,11688.0
2016-07-11 13:40:00,67.3,67.33,67.28,67.32,7838.0,58.2789,58.3049,58.2616,58.2963,7838.0
2016-07-11 13:45:00,67.31,67.33,67.28,67.31,65160.0,58.2876,58.3049,58.2616,58.2876,65160.0
2016-07-11 13:50:00,67.31,67.37,67.31,67.36,19080.0,58.2876,58.3396,58.2876,58.3309,19080.0
2016-07-11 13:55:00,67.35,67.39,67.35,67.36,9613.0,58.3222,58.3569,58.3222,58.3309,9613.0
2016-07-11 14:00:00,67.35,67.35,67.27,67.28,10158.0,58.3222,58.3222,58.253,58.2616,10158.0
2016-07-11 14:05:00,67.28,67.31,67.28,67.31,5713.0,58.2616,58.2876,58.2616,58.2876,5713.0
2016-07-11 14:10:00,67.31,67.33,67.3,67.32,9532.0,58.2876,58.3049,58.2789,58.2963,9532.0
2016-07-11 14:15:00,67.33,67.34,67.31,67.32,5579.0,58.3049,58.3136,58.2876,58.2963,5579.0
2016-07-11 14:20:00,67.32,67.34,67.31,67.33,7618.0,58.2963,58.3136,58.2876,58.3049,7618.0
2016-07-11 14:25:00,67.33,67.34,67.29,67.31,21736.0,58.3049,58.3136,58.2703,58.2876,21736.0
2016-07-11 14:30:00,67.3,67.33,67.29,67.33,5316.0,58.2789,58.3049,58.2703,58.3049,5316.0
2016-07-11 14:35:00,67.33,67.33,67.3,67.31,4600.0,58.3049,58.3049,58.2789,58.2876,4600.0
2016-07-11 14:40:00,67.32,67.33,67.3,67.31,18335.0,58.2963,58.3049,58.2789,58.2876,18335.0
2016-07-11 14:45:00,67.32,67.33,67.28,67.29,7782.0,58.2963,58.3049,58.2616,58.2703,7782.0
2016-07-11 14:50:00,67.3,67.3,67.28,67.29,10236.0,58.2789,58.2789,58.2616,58.2703,10236.0
2016-07-11 14:55:00,67.3,67.31,67.26,67.28,15609.0,58.2789,58.2876,58.2443,58.2616,15609.0
2016-07-11 15:00:00,67.28,67.31,67.28,67.29,12096.0,58.2616,58.2876,58.2616,58.2703,12096.0
2016-07-11 15:05:00,67.3,67.35,67.29,67.34,13846.0,58.2789,58.3222,58.2703,58.3136,13846.0
2016-07-11 15:10:00,67.34,67.39,67.34,67.38,9579.0,58.3136,58.3569,58.3136,58.3482,9579.0
2016-07-11 15:15:00,67.39,67.41,67.38,67.4,8186.0,58.3569,58.3742,58.3482,58.3655,8186.0
2016-07-11 15:20:00,67.4,67.42,67.38,67.38,12533.0,58.3655,58.3829,58.3482,58.3482,12533.0
2016-07-11 15:25:00,67.38,67.39,67.33,67.33,18757.0,58.3482,58.3569,58.3049,58.3049,18757.0
2016-07-11 15:30:00,67.34,67.34,67.26,67.27,26740.0,58.3136,58.3136,58.2443,58.253,26740.0
2016-07-11 15:35:00,67.26,67.28,67.24,67.24,27117.0,58.2443,58.2616,58.227,58.227,27117.0
2016-07-11 15:40:00,67.24,67.25,67.19,67.2,41232.0,58.227,58.2356,58.1837,58.1923,41232.0
2016-07-11 15:45:00,67.2,67.21,67.19,67.2,23284.0,58.1923,58.201,58.1837,58.1923,23284.0
2016-07-11 15:50:00,67.2,67.21,67.18,67.21,30523.0,58.1923,58.201,58.175,58.201,30523.0
2016-07-11 15:55:00,67.21,67.25,67.16,67.18,256177.0,58.201,58.2356,58.1577,58.175,256177.0
2016-07-12 09:30:00,67.61,67.71,67.47,67.52,53008.0,58.5474,58.634,58.4262,58.4695,53008.0
2016-07-12 09:35:00,67.55,67.62,67.46,67.5,32861.0,58.4954,58.556,58.4175,58.4521,32861.0
2016-07-12 09:40:00,67.5,67.5,67.35,67.38,18636.0,58.4521,58.4521,58.3222,58.3482,18636.0
2016-07-12 09:45:00,67.38,67.38,67.22,67.28,21038.0,58.3482,58.3482,58.2097,58.2616,21038.0
2016-07-12 09:50:00,67.29,67.32,67.21,67.21,27205.0,58.2703,58.2963,58.201,58.201,27205.0
2016-07-12 09:55:00,67.21,67.24,67.17,67.17,26926.0,58.201,58.227,58.1664,58.1664,26926.0
2016-07-12 10:00:00,67.18,67.26,67.17,67.22,15422.0,58.175,58.2443,58.1664,58.2097,15422.0
2016-07-12 10:05:00,67.22,67.27,67.22,67.25,11640.0,58.2097,58.253,58.2097,58.2356,11640.0
2016-07-12 10:10:00,67.26,67.3,67.25,67.27,16184.0,58.2443,58.2789,58.2356,58.253,16184.0
2016-07-12 10:15:00,67.26,67.3,67.18,67.19,26841.0,58.2443,58.2789,58.175,58.1837,26841.0
2016-07-12 10:20:00,67.18,67.18,67.11,67.11,8931.0,58.175,58.175,58.1144,58.1144,8931.0
2016-07-12 10:25:00,67.11,67.19,67.11,67.17,29723.0,58.1144,58.1837,58.1144,58.1664,29723.0
2016-07-12 10:30:00,67.17,67.24,67.16,67.24,38151.0,58.1664,58.227,58.1577,58.227,38151.0
2016-07-12 10:35:00,67.24,67.28,67.23,67.27,217653.0,58.227,58.2616,58.2183,58.253,217653.0
2016-07-12 10:40:00,67.27,67.34,67.27,67.34,37022.0,58.253,58.3136,58.253,58.3136,37022.0
2016-07-12 10:45:00,67.33,67.35,67.32,67.32,14016.0,58.3049,58.3222,58.2963,58.2963,14016.0
2016-07-12 10:50:00,67.32,67.35,67.32,67.32,12731.0,58.2963,58.3222,58.2963,58.2963,12731.0
2016-07-12 10:55:00,67.32,67.35,67.29,67.35,16236.0,58.2963,58.3222,58.2703,58.3222,16236.0
2016-07-12 11:00:00,67.35,67.35,67.33,67.34,58038.0,58.3222,58.3222,58.3049,58.3136,58038.0
2016-07-12 11:05:00,67.34,67.4,67.34,67.35,28738.0,58.3136,58.3655,58.3136,58.3222,28738.0
2016-07-12 11:10:00,67.35,67.37,67.34,67.37,29516.0,58.3222,58.3396,58.3136,58.3396,29516.0
2016-07-12 11:15:00,67.37,67.4,67.37,67.4,99012.0,58.3396,58.3655,58.3396,58.3655,99012.0
2016-07-12 11:20:00,67.39,67.48,67.39,67.48,40127.0,58.3569,58.4348,58.3569,58.4348,40127.0
2016-07-12 11:25:00,67.48,67.48,67.41,67.44,34520.0,58.4348,58.4348,58.3742,58.4002,34520.0
2016-07-12 11:30:00,67.44,67.44,67.32,67.38,44382.0,58.4002,58.4002,58.2963,58.3482,44382.0
2016-07-12 11:35:00,67.38,67.43,67.38,67.41,37099.0,58.3482,58.3915,58.3482,58.3742,37099.0
2016-07-12 11:40:00,67.41,67.43,67.4,67.42,40655.0,58.3742,58.3915,58.3655,58.3829,40655.0
2016-07-12 11:45:00,67.42,67.43,67.39,67.43,36831.0,58.3829,58.3915,58.3569,58.3915,36831.0
2016-07-12 11:50:00,67.42,67.43,67.41,67.41,30577.0,58.3829,58.3915,58.3742,58.3742,30577.0
2016-07-12 11:55:00,67.42,67.51,67.4,67.5,60803.0,58.3829,58.4608,58.3655,58.4521,60803.0
2016-07-12 12:00:00,67.48,67.5,67.45,67.48,14276.0,58.4348,58.4521,58.4088,58.4348,14276.0
2016-07-12 12:05:00,67.49,67.5,67.46,67.47,12637.0,58.4435,58.4521,58.4175,58.4262,12637.0
2016-07-12 12:10:00,67.47,67.5,67.45,67.5,23100.0,58.4262,58.4521,58.4088,58.4521,23100.0
2016-07-12 12:15:00,67.5,67.52,67.49,67.51,32420.0,58.4521,58.4695,58.4435,58.4608,32420.0
2016-07-12 12:20:00,67.51,67.54,67.5,67.53,12097.0,58.4608,58.4868,58.4521,58.4781,12097.0
2016-07-12 12:25:00,67.53,67.55,67.52,67.53,20283.0,58.4781,58.4954,58.4695,58.4781,20283.0
2016-07-12 12:30:00,67.53,67.54,67.48,67.51,32666.0,58.4781,58.4868,58.4348,58.4608,32666.0
2016-07-12 12:35:00,67.5,67.52,67.49,67.5,8243.0,58.4521,58.4695,58.4435,58.4521,8243.0
2016-07-12 12:40:00,67.51,67.52,67.49,67.49,5924.0,58.4608,58.4695,58.4435,58.4435,5924.0
2016-07-12 12:45:00,67.49,67.51,67.48,67.49,25915.0,58.4435,58.4608,58.4348,58.4435,25915.0
2016-07-12 12:50:00,67.5,67.51,67.49,67.5,7121.0,58.4521,58.4608,58.4435,58.4521,7121.0
2016-07-12 12:55:00,67.5,67.51,67.5,67.51,5916.0,58.4521,58.4608,58.4521,58.4608,5916.0
2016-07-12 13:00:00,67.5,67.53,67.49,67.51,15333.0,58.4521,58.4781,58.4435,58.4608,15333.0
2016-07-12 13:05:00,67.51,67.53,67.49,67.5,13375.0,58.4608,58.4781,58.4435,58.4521,13375.0
2016-07-12 13:10:00,67.5,67.5,67.42,67.46,44133.0,58.4521,58.4521,58.3829,58.4175,44133.0
2016-07-12 13:15:00,67.46,67.47,67.4,67.42,34998.0,58.4175,58.4262,58.3655,58.3829,34998.0
2016-07-12 13:20:00,67.43,67.44,67.42,67.44,16476.0,58.3915,58.4002,58.3829,58.4002,16476.0
2016-07-12 13:25:00,67.44,67.47,67.41,67.43,53282.0,58.4002,58.4262,58.3742,58.3915,53282.0
2016-07-12 13:30:00,67.42,67.46,67.42,67.45,48809.0,58.3829,58.4175,58.3829,58.4088,48809.0
2016-07-12 13:35:00,67.45,67.51,67.44,67.48,36260.0,58.4088,58.4608,58.4002,58.4348,36260.0
2016-07-12 13:40:00,67.47,67.52,67.47,67.5,29692.0,58.4262,58.4695,58.4262,58.4521,29692.0
2016-07-12 13:45:00,67.5,67.51,67.45,67.46,8605.0,58.4521,58.4608,58.4088,58.4175,8605.0
2016-07-12 13:50:00,67.47,67.49,67.46,67.48,27083.0,58.4262,58.4435,58.4175,58.4348,27083.0
2016-07-12 13:55:00,67.49,67.49,67.45,67.48,34425.0,58.4435,58.4435,58.4088,58.4348,34425.0
2016-07-12 14:00:00,67.48,67.5,67.47,67.48,21195.0,58.4348,58.4521,58.4262,58.4348,21195.0
2016-07-12 14:05:00,67.49,67.5,67.46,67.48,12256.0,58.4435,58.4521,58.4175,58.4348,12256.0
2016-07-12 14:10:00,67.48,67.51,67.48,67.48,23979.0,58.4348,58.4608,58.4348,58.4348,23979.0
2016-07-12 14:15:00,67.48,67.51,67.48,67.5,15292.0,58.4348,58.4608,58.4348,58.4521,15292.0
2016-07-12 14:20:00,67.5,67.5,67.45,67.45,10292.0,58.4521,58.4521,58.4088,58.4088,10292.0
2016-07-12 14:25:00,67.46,67.5,67.46,67.46,6763.0,58.4175,58.4521,58.4175,58.4175,6763.0
2016-07-12 14:30:00,67.47,67.48,67.45,67.46,28956.0,58.4262,58.4348,58.4088,58.4175,28956.0
2016-07-12 14:35:00,67.45,67.46,67.44,67.45,16906.0,58.4088,58.4175,58.4002,58.4088,16906.0
2016-07-12 14:40:00,67.45,67.46,67.43,67.45,28021.0,58.4088,58.4175,58.3915,58.4088,28021.0
2016-07-12 14:45:00,67.44,67.44,67.41,67.42,31831.0,58.4002,58.4002,58.3742,58.3829,31831.0
2016-07-12 14:50:00,67.43,67.44,67.37,67.37,18754.0,58.3915,58.4002,58.3396,58.3396,18754.0
2016-07-12 14:55:00,67.38,67.39,67.36,67.37,14561.0,58.3482,58.3569,58.3309,58.3396,14561.0
2016-07-12 15:00:00,67.37,67.4,67.37,67.39,18465.0,58.3396,58.3655,58.3396,58.3569,18465.0
2016-07-12 15:05:00,67.39,67.4,67.38,67.39,14584.0,58.3569,58.3655,58.3482,58.3569,14584.0
2016-07-12 15:10:00,67.39,67.4,67.38,67.39,15276.0,58.3569,58.3655,58.3482,58.3569,15276.0
2016-07-12 15:15:00,67.39,67.4,67.36,67.36,34314.0,58.3569,58.3655,58.3309,58.3309,34314.0
2016-07-12 15:20:00,67.36,67.39,67.36,67.39,18688.0,58.3309,58.3569,58.3309,58.3569,18688.0
2016-07-12 15:25:00,67.39,67.42,67.38,67.42,34281.0,58.3569,58.3829,58.3482,58.3829,34281.0
2016-07-12 15:30:00,67.41,67.42,67.36,67.38,39580.0,58.3742,58.3829,58.3309,58.3482,39580.0
2016-07-12 15:35:00,67.38,67.38,67.36,67.38,50634.0,58.3482,58.3482,58.3309,58.3482,50634.0
2016-07-12 15:40:00,67.38,67.39,67.33,67.34,34819.0,58.3482,58.3569,58.3049,58.3136,34819.0
2016-07-12 15:45:00,67.34,67.34,67.31,67.34,36854.0,58.3136,58.3136,58.2876,58.3136,36854.0
2016-07-12 15:50:00,67.34,67.35,67.31,67.34,68683.0,58.3136,58.3222,58.2876,58.3136,68683.0
2016-07-12 15:55:00,67.34,67.36,67.3,67.3,139525.0,58.3136,58.3309,58.2789,58.2789,139525.0
2016-07-13 09:30:00,67.48,67.6,67.47,67.52,38447.0,58.4348,58.5387,58.4262,58.4695,38447.0
2016-07-13 09:35:00,67.56,67.56,67.37,67.41,21214.0,58.5041,58.5041,58.3396,58.3742,21214.0
2016-07-13 09:40:00,67.4,67.46,67.33,67.33,15427.0,58.3655,58.4175,58.3049,58.3049,15427.0
2016-07-13 09:45:00,67.32,67.38,67.27,67.3,10373.0,58.2963,58.3482,58.253,58.2789,10373.0
2016-07-13 09:50:00,67.31,67.32,67.24,67.24,10333.0,58.2876,58.2963,58.227,58.227,10333.0
2016-07-13 09:55:00,67.24,67.24,67.14,67.15,101605.0,58.227,58.227,58.1404,58.149,101605.0
2016-07-13 10:00:00,67.16,67.23,67.14,67.22,21898.0,58.1577,58.2183,58.1404,58.2097,21898.0
2016-07-13 10:05:00,67.22,67.24,67.18,67.18,12097.0,58.2097,58.227,58.175,58.175,12097.0
2016-07-13 10:10:00,67.18,67.19,67.15,67.15,54619.0,58.175,58.1837,58.149,58.149,54619.0
2016-07-13 10:15:00,67.16,67.17,67.11,67.13,15263.0,58.1577,58.1664,58.1144,58.1317,15263.0
2016-07-13 10:20:00,67.14,67.16,67.14,67.15,11684.0,58.1404,58.1577,58.1404,58.149,11684.0
2016-07-13 10:25:00,67.15,67.17,67.13,67.15,9120.0,58.149,58.1664,58.1317,58.149,9120.0
2016-07-13 10:30:00,67.15,67.17,67.11,67.14,21795.0,58.149,58.1664,58.1144,58.1404,21795.0
2016-07-13 10:35:00,67.14,67.17,67.13,67.15,11479.0,58.1404,58.1664,58.1317,58.149,11479.0
2016-07-13 10:40:00,67.14,67.17,67.14,67.14,9360.0,58.1404,58.1664,58.1404,58.1404,9360.0
2016-07-13 10:45:00,67.14,67.17,67.14,67.17,16794.0,58.1404,58.1664,58.1404,58.1664,16794.0
2016-07-13 10:50:00,67.18,67.19,67.13,67.13,11027.0,58.175,58.1837,58.1317,58.1317,11027.0
2016-07-13 10:55:00,67.13,67.14,67.11,67.13,9272.0,58.1317,58.1404,58.1144,58.1317,9272.0
2016-07-13 11:00:00,67.12,67.17,67.12,67.17,6952.0,58.1231,58.1664,58.1231,58.1664,6952.0
2016-07-13 11:05:00,67.16,67.16,67.11,67.16,11289.0,58.1577,58.1577,58.1144,58.1577,11289.0
2016-07-13 11:10:00,67.16,67.16,67.12,67.14,12366.0,58.1577,58.1577,58.1231,58.1404,12366.0
2016-07-13 11:15:00,67.15,67.18,67.14,67.14,18704.0,58.149,58.175,58.1404,58.1404,18704.0
2016-07-13 11:20:00,67.15,67.16,67.14,67.16,7924.0,58.149,58.1577,58.1404,58.1577,7924.0
2016-07-13 11:25:00,67.16,67.16,67.12,67.13,10420.0,58.1577,58.1577,58.1231,58.1317,10420.0
2016-07-13 11:30:00,67.13,67.14,67.1,67.1,12081.0,58.1317,58.1404,58.1057,58.1057,12081.0
2016-07-13 11:35:00,67.09,67.09,67.05,67.05,7596.0,58.0971,58.0971,58.0625,58.0625,7596.0
2016-07-13 11:40:00,67.05,67.07,67.02,67.02,17049.0,58.0625,58.0798,58.0365,58.0365,17049.0
2016-07-13 11:45:00,67.03,67.05,67.02,67.04,6164.0,58.0451,58.0625,58.0365,58.0538,6164.0
2016-07-13 11:50:00,67.03,67.06,67.02,67.05,8766.0,58.0451,58.0711,58.0365,58.0625,8766.0
2016-07-13 11:55:00,67.05,67.06,66.99,66.99,12501.0,58.0625,58.0711,58.0105,58.0105,12501.0
2016-07-13 12:00:00,66.99,67.05,66.99,67.05,5455.0,58.0105,58.0625,58.0105,58.0625,5455.0
2016-07-13 12:05:00,67.05,67.08,67.03,67.04,27397.0,58.0625,58.0884,58.0451,58.0538,27397.0
2016-07-13 12:10:00,67.04,67.04,67.03,67.03,8407.0,58.0538,58.0538,58.0451,58.0451,8407.0
2016-07-13 12:15:00,67.04,67.06,67.03,67.05,8463.0,58.0538,58.0711,58.0451,58.0625,8463.0
2016-07-13 12:20:00,67.05,67.06,67.05,67.06,5800.0,58.0625,58.0711,58.0625,58.0711,5800.0
2016-07-13 12:25:00,67.05,67.06,67.01,67.02,7300.0,58.0625,58.0711,58.0278,58.0365,7300.0
2016-07-13 12:30:00,67.03,67.04,67.02,67.04,9581.0,58.0451,58.0538,58.0365,58.0538,9581.0
2016-07-13 12:35:00,67.04,67.05,67.01,67.04,13586.0,58.0538,58.0625,58.0278,58.0538,13586.0
2016-07-13 12:40:00,67.05,67.05,67.03,67.04,11900.0,58.0625,58.0625,58.0451,58.0538,11900.0
2016-07-13 12:45:00,67.04,67.04,67.02,67.03,7200.0,58.0538,58.0538,58.0365,58.0451,7200.0
2016-07-13 12:50:00,67.04,67.04,67.02,67.04,3617.0,58.0538,58.0538,58.0365,58.0538,3617.0
2016-07-13 12:55:00,67.04,67.04,67.03,67.03,7399.0,58.0538,58.0538,58.0451,58.0451,7399.0
2016-07-13 13:00:00,67.04,67.11,67.04,67.1,16060.0,58.0538,58.1144,58.0538,58.1057,16060.0
2016-07-13 13:05:00,67.11,67.11,67.08,67.1,9395.0,58.1144,58.1144,58.0884,58.1057,9395.0
2016-07-13 13:10:00,67.09,67.11,67.09,67.1,3701.0,58.0971,58.1144,58.0971,58.1057,3701.0
2016-07-13 13:15:00,67.11,67.11,67.09,67.1,10103.0,58.1144,58.1144,58.0971,58.1057,10103.0
2016-07-13 13:20:00,67.1,67.1,67.07,67.08,8337.0,58.1057,58.1057,58.0798,58.0884,8337.0
2016-07-13 13:25:00,67.07,67.08,67.06,67.07,7382.0,58.0798,58.0884,58.0711,58.0798,7382.0
2016-07-13 13:30:00,67.07,67.09,67.05,67.06,21542.0,58.0798,58.0971,58.0625,58.0711,21542.0
2016-07-13 13:35:00,67.06,67.06,67.05,67.05,9282.0,58.0711,58.0711,58.0625,58.0625,9282.0
2016-07-13 13:40:00,67.06,67.07,67.05,67.07,17078.0,58.0711,58.0798,58.0625,58.0798,17078.0
2016-07-13 13:45:00,67.06,67.08,67.06,67.06,37047.0,58.0711,58.0884,58.0711,58.0711,37047.0
2016-07-13 13:50:00,67.06,67.07,67.02,67.03,19714.0,58.0711,58.0798,58.0365,58.0451,19714.0
2016-07-13 13:55:00,67.04,67.05,67.03,67.05,27136.0,58.0538,58.0625,58.0451,58.0625,27136.0
2016-07-13 14:00:00,67.06,67.07,67.06,67.06,7195.0,58.0711,58.0798,58.0711,58.0711,7195.0
2016-07-13 14:05:00,67.06,67.08,67.03,67.08,30307.0,58.0711,58.0884,58.0451,58.0884,30307.0
2016-07-13 14:10:00,67.09,67.1,67.06,67.08,53457.0,58.0971,58.1057,58.0711,58.0884,53457.0
2016-07-13 14:15:00,67.08,67.11,67.07,67.11,29240.0,58.0884,58.1144,58.0798,58.1144,29240.0
2016-07-13 14:20:00,67.12,67.15,67.12,67.14,14108.0,58.1231,58.149,58.1231,58.1404,14108.0
2016-07-13 14:25:00,67.14,67.14,67.12,67.13,39675.0,58.1404,58.1404,58.1231,58.1317,39675.0
2016-07-13 14:30:00,67.12,67.14,67.07,67.07,26960.0,58.1231,58.1404,58.0798,58.0798,26960.0
2016-07-13 14:35:00,67.08,67.11,67.07,67.09,34612.0,58.0884,58.1144,58.0798,58.0971,34612.0
2016-07-13 14:40:00,67.09,67.1,67.07,67.08,12022.0,58.0971,58.1057,58.0798,58.0884,12022.0
2016-07-13 14:45:00,67.07,67.08,67.06,67.07,66807.0,58.0798,58.0884,58.0711,58.0798,66807.0
2016-07-13 14:50:00,67.07,67.09,67.07,67.07,21710.0,58.0798,58.0971,58.0798,58.0798,21710.0
2016-07-13 14:55:00,67.08,67.11,67.07,67.11,34600.0,58.0884,58.1144,58.0798,58.1144,34600.0
2016-07-13 15:00:00,67.11,67.14,67.1,67.14,30741.0,58.1144,58.1404,58.1057,58.1404,30741.0
2016-07-13 15:05:00,67.14,67.16,67.13,67.14,27279.0,58.1404,58.1577,58.1317,58.1404,27279.0
2016-07-13 15:10:00,67.13,67.14,67.09,67.09,21345.0,58.1317,58.1404,58.0971,58.0971,21345.0
2016-07-13 15:15:00,67.09,67.1,67.06,67.07,19479.0,58.0971,58.1057,58.0711,58.0798,19479.0
2016-07-13 15:20:00,67.07,67.09,67.05,67.08,23977.0,58.0798,58.0971,58.0625,58.0884,23977.0
2016-07-13 15:25:00,67.07,67.08,67.05,67.07,18651.0,58.0798,58.0884,58.0625,58.0798,18651.0
2016-07-13 15:30:00,67.07,67.09,67.07,67.09,26016.0,58.0798,58.0971,58.0798,58.0971,26016.0
2016-07-13 15:35:00,67.08,67.1,67.08,67.1,27524.0,58.0884,58.1057,58.0884,58.1057,27524.0
2016-07-13 15:40:00,67.1,67.12,67.07,67.1,34894.0,58.1057,58.1231,58.0798,58.1057,34894.0
2016-07-13 15:45:00,67.1,67.11,67.07,67.07,18559.0,58.1057,58.1144,58.0798,58.0798,18559.0
2016-07-13 15:50:00,67.07,67.08,67.06,67.07,17904.0,58.0798,58.0884,58.0711,58.0798,17904.0
2016-07-13 15:55:00,67.06,67.07,67.04,67.04,94840.0,58.0711,58.0798,58.0538,58.0538,94840.0
2016-07-14 09:30:00,67.57,67.9,67.52,67.68,43130.0,58.5127,58.7985,58.4695,58.608,43130.0
2016-07-14 09:35:00,67.65,67.66,67.47,67.53,19239.0,58.582,58.5907,58.4262,58.4781,19239.0
2016-07-14 09:40:00,67.52,67.53,67.41,67.41,19428.0,58.4695,58.4781,58.3742,58.3742,19428.0
2016-07-14 09:45:00,67.43,67.43,67.29,67.3,103150.0,58.3915,58.3915,58.2703,58.2789,103150.0
2016-07-14 09:50:00,67.29,67.33,67.28,67.3,28323.0,58.2703,58.3049,58.2616,58.2789,28323.0
2016-07-14 09:55:00,67.3,67.33,67.3,67.33,23037.0,58.2789,58.3049,58.2789,58.3049,23037.0
2016-07-14 10:00:00,67.33,67.49,67.33,67.44,22269.0,58.3049,58.4435,58.3049,58.4002,22269.0
2016-07-14 10:05:00,67.44,67.45,67.36,67.37,35402.0,58.4002,58.4088,58.3309,58.3396,35402.0
2016-07-14 10:10:00,67.38,67.38,67.35,67.37,24169.0,58.3482,58.3482,58.3222,58.3396,24169.0
2016-07-14 10:15:00,67.37,67.38,67.22,67.24,54057.0,58.3396,58.3482,58.2097,58.227,54057.0
2016-07-14 10:20:00,67.23,67.38,67.23,67.38,30266.0,58.2183,58.3482,58.2183,58.3482,30266.0
2016-07-14 10:25:00,67.37,67.37,67.32,67.34,11982.0,58.3396,58.3396,58.2963,58.3136,11982.0
2016-07-14 10:30:00,67.32,67.37,67.32,67.36,15037.0,58.2963,58.3396,58.2963,58.3309,15037.0
2016-07-14 10:35:00,67.37,67.38,67.31,67.35,23594.0,58.3396,58.3482,58.2876,58.3222,23594.0
2016-07-14 10:40:00,67.34,67.34,67.24,67.24,12322.0,58.3136,58.3136,58.227,58.227,12322.0
2016-07-14 10:45:00,67.23,67.26,67.17,67.18,22172.0,58.2183,58.2443,58.1664,58.175,22172.0
2016-07-14 10:50:00,67.18,67.19,67.14,67.16,21373.0,58.175,58.1837,58.1404,58.1577,21373.0
2016-07-14 10:55:00,67.17,67.26,67.17,67.25,8888.0,58.1664,58.2443,58.1664,58.2356,8888.0
2016-07-14 11:00:00,67.26,67.29,67.24,67.29,13181.0,58.2443,58.2703,58.227,58.2703,13181.0
2016-07-14 11:05:00,67.29,67.31,67.27,67.28,11492.0,58.2703,58.2876,58.253,58.2616,11492.0
2016-07-14 11:10:00,67.27,67.29,67.25,67.27,16328.0,58.253,58.2703,58.2356,58.253,16328.0
2016-07-14 11:15:00,67.27,67.29,67.25,67.28,11780.0,58.253,58.2703,58.2356,58.2616,11780.0
2016-07-14 11:20:00,67.28,67.28,67.27,67.27,12529.0,58.2616,58.2616,58.253,58.253,12529.0
2016-07-14 11:25:00,67.27,67.32,67.27,67.29,10071.0,58.253,58.2963,58.253,58.2703,10071.0
2016-07-14 11:30:00,67.29,67.33,67.27,67.31,11253.0,58.2703,58.3049,58.253,58.2876,11253.0
2016-07-14 11:35:00,67.32,67.33,67.31,67.33,9076.0,58.2963,58.3049,58.2876,58.3049,9076.0
2016-07-14 11:40:00,67.33,67.33,67.3,67.31,47119.0,58.3049,58.3049,58.2789,58.2876,47119.0
2016-07-14 11:45:00,67.32,67.35,67.31,67.34,7090.0,58.2963,58.3222,58.2876,58.3136,7090.0
2016-07-14 11:50:00,67.33,67.35,67.32,67.35,9239.0,58.3049,58.3222,58.2963,58.3222,9239.0
2016-07-14 11:55:00,67.35,67.36,67.31,67.31,8227.0,58.3222,58.3309,58.2876,58.2876,8227.0
2016-07-14 12:00:00,67.32,67.37,67.31,67.35,8313.0,58.2963,58.3396,58.2876,58.3222,8313.0
2016-07-14 12:05:00,67.34,67.36,67.33,67.33,13694.0,58.3136,58.3309,58.3049,58.3049,13694.0
2016-07-14 12:10:00,67.33,67.34,67.27,67.27,77169.0,58.3049,58.3136,58.253,58.253,77169.0
2016-07-14 12:15:00,67.27,67.31,67.22,67.23,51278.0,58.253,58.2876,58.2097,58.2183,51278.0
2016-07-14 12:20:00,67.23,67.25,67.15,67.16,63417.0,58.2183,58.2356,58.149,58.1577,63417.0
2016-07-14 12:25:00,67.16,67.2,67.14,67.15,29375.0,58.1577,58.1923,58.1404,58.149,29375.0
2016-07-14 12:30:00,67.17,67.19,67.15,67.16,25976.0,58.1664,58.1837,58.149,58.1577,25976.0
2016-07-14 12:35:00,67.17,67.24,67.15,67.23,34831.0,58.1664,58.227,58.149,58.2183,34831.0
2016-07-14 12:40:00,67.23,67.24,67.21,67.23,18306.0,58.2183,58.227,58.201,58.2183,18306.0
2016-07-14 12:45:00,67.22,67.22,67.18,67.19,10526.0,58.2097,58.2097,58.175,58.1837,10526.0
2016-07-14 12:50:00,67.2,67.21,67.16,67.19,42657.0,58.1923,58.201,58.1577,58.1837,42657.0
2016-07-14 12:55:00,67.18,67.21,67.18,67.19,7586.0,58.175,58.201,58.175,58.1837,7586.0
2016-07-14 13:00:00,67.2,67.2,67.17,67.17,8939.0,58.1923,58.1923,58.1664,58.1664,8939.0
2016-07-14 13:05:00,67.17,67.19,67.14,67.17,7480.0,58.1664,58.1837,58.1404,58.1664,7480.0
2016-07-14 13:10:00,67.17,67.17,67.07,67.07,27569.0,58.1664,58.1664,58.0798,58.0798,27569.0
2016-07-14 13:15:00,67.08,67.08,67.06,67.06,9497.0,58.0884,58.0884,58.0711,58.0711,9497.0
2016-07-14 13:20:00,67.06,67.07,67.03,67.05,23854.0,58.0711,58.0798,58.0451,58.0625,23854.0
2016-07-14 13:25:00,67.05,67.05,67.01,67.02,19471.0,58.0625,58.0625,58.0278,58.0365,19471.0
2016-07-14 13:30:00,67.01,67.02,67.01,67.02,32082.0,58.0278,58.0365,58.0278,58.0365,32082.0
2016-07-14 13:35:00,67.02,67.02,67.01,67.02,24893.0,58.0365,58.0365,58.0278,58.0365,24893.0
2016-07-14 13:40:00,67.02,67.02,67.01,67.02,8475.0,58.0365,58.0365,58.0278,58.0365,8475.0
2016-07-14 13:45:00,67.02,67.02,67.0,67.01,26858.0,58.0365,58.0365,58.0192,58.0278,26858.0
2016-07-14 13:50:00,67.01,67.01,66.98,67.0,59642.0,58.0278,58.0278,58.0018,58.0192,59642.0
2016-07-14 13:55:00,67.0,67.06,66.99,67.06,15764.0,58.0192,58.0711,58.0105,58.0711,15764.0
2016-07-14 14:00:00,67.06,67.13,67.06,67.13,11929.0,58.0711,58.1317,58.0711,58.1317,11929.0
2016-07-14 14:05:00,67.13,67.13,67.06,67.07,25091.0,58.1317,58.1317,58.0711,58.0798,25091.0
2016-07-14 14:10:00,67.08,67.08,67.05,67.07,95547.0,58.0884,58.0884,58.0625,58.0798,95547.0
2016-07-14 14:15:00,67.08,67.08,67.01,67.03,57292.0,58.0884,58.0884,58.0278,58.0451,57292.0
2016-07-14 14:20:00,67.03,67.05,67.01,67.02,36383.0,58.0451,58.0625,58.0278,58.0365,36383.0
2016-07-14 14:25:00,67.03,67.03,67.0,67.02,22943.0,58.0451,58.0451,58.0192,58.0365,22943.0
2016-07-14 14:30:00,67.02,67.04,67.0,67.02,33991.0,58.0365,58.0538,58.0192,58.0365,33991.0
2016-07-14 14:35:00,67.02,67.05,67.0,67.02,37160.0,58.0365,58.0625,58.0192,58.0365,37160.0
2016-07-14 14:40:00,67.02,67.08,67.0,67.08,47641.0,58.0365,58.0884,58.0192,58.0884,47641.0
2016-07-14 14:45:00,67.07,67.08,67.04,67.06,14843.0,58.0798,58.0884,58.0538,58.0711,14843.0
2016-07-14 14:50:00,67.06,67.08,67.05,67.06,14085.0,58.0711,58.0884,58.0625,58.0711,14085.0
2016-07-14 14:55:00,67.07,67.07,67.04,67.05,21645.0,58.0798,58.0798,58.0538,58.0625,21645.0
2016-07-14 15:00:00,67.06,67.07,67.04,67.05,28177.0,58.0711,58.0798,58.0538,58.0625,28177.0
2016-07-14 15:05:00,67.06,67.07,67.05,67.06,41007.0,58.0711,58.0798,58.0625,58.0711,41007.0
2016-07-14 15:10:00,67.06,67.08,67.05,67.08,29543.0,58.0711,58.0884,58.0625,58.0884,29543.0
2016-07-14 15:15:00,67.07,67.08,67.06,67.07,18573.0,58.0798,58.0884,58.0711,58.0798,18573.0
2016-07-14 15:20:00,67.06,67.08,67.05,67.05,18673.0,58.0711,58.0884,58.0625,58.0625,18673.0
2016-07-14 15:25:00,67.06,67.07,67.05,67.06,22652.0,58.0711,58.0798,58.0625,58.0711,22652.0
2016-07-14 15:30:00,67.06,67.07,67.04,67.04,35349.0,58.0711,58.0798,58.0538,58.0538,35349.0
2016-07-14 15:35:00,67.05,67.06,66.99,66.99,48977.0,58.0625,58.0711,58.0105,58.0105,48977.0
2016-07-14 15:40:00,66.99,67.0,66.99,66.99,25811.0,58.0105,58.0192,58.0105,58.0105,25811.0
2016-07-14 15:45:00,67.0,67.01,66.99,66.99,63382.0,58.0192,58.0278,58.0105,58.0105,63382.0
2016-07-14 15:50:00,67.0,67.01,66.99,67.0,46879.0,58.0192,58.0278,58.0105,58.0192,46879.0
2016-07-14 15:55:00,67.0,67.01,66.95,66.96,202277.0,58.0192,58.0278,57.9759,57.9845,202277.0
2016-07-15 09:30:00,67.14,67.14,66.93,66.96,160758.0,58.1404,58.1404,57.9585,57.9845,160758.0
2016-07-15 09:35:00,66.98,66.99,66.72,66.76,43612.0,58.0018,58.0105,57.7767,57.8113,43612.0
2016-07-15 09:40:00,66.77,66.89,66.74,66.78,18180.0,57.82,57.9239,57.794,57.8286,18180.0
2016-07-15 09:45:00,66.78,66.79,66.71,66.73,23910.0,57.8286,57.8373,57.768,57.7853,23910.0
2016-07-15 09:50:00,66.74,66.83,66.7,66.73,20867.0,57.794,57.8719,57.7594,57.7853,20867.0
2016-07-15 09:55:00,66.73,66.73,66.64,66.68,20147.0,57.7853,57.7853,57.7074,57.742,20147.0
2016-07-15 10:00:00,66.68,66.75,66.66,66.73,20245.0,57.742,57.8027,57.7247,57.7853,20245.0
2016-07-15 10:05:00,66.72,66.77,66.66,66.69,84509.0,57.7767,57.82,57.7247,57.7507,84509.0
2016-07-15 10:10:00,66.69,66.69,66.6,66.64,36432.0,57.7507,57.7507,57.6728,57.7074,36432.0
2016-07-15 10:15:00,66.65,66.67,66.59,66.6,13664.0,57.7161,57.7334,57.6641,57.6728,13664.0
2016-07-15 10:20:00,66.6,66.68,66.6,66.63,12575.0,57.6728,57.742,57.6728,57.6987,12575.0
2016-07-15 10:25:00,66.63,66.69,66.61,66.67,21181.0,57.6987,57.7507,57.6814,57.7334,21181.0
2016-07-15 10:30:00,66.67,66.67,66.61,66.65,33676.0,57.7334,57.7334,57.6814,57.7161,33676.0
2016-07-15 10:35:00,66.64,66.65,66.61,66.62,28060.0,57.7074,57.7161,57.6814,57.6901,28060.0
2016-07-15 10:40:00,66.62,66.63,66.6,66.61,14020.0,57.6901,57.6987,57.6728,57.6814,14020.0
2016-07-15 10:45:00,66.6,66.61,66.58,66.58,9726.0,57.6728,57.6814,57.6555,57.6555,9726.0
2016-07-15 10:50:00,66.58,66.63,66.56,66.63,14938.0,57.6555,57.6987,57.6381,57.6987,14938.0
2016-07-15 10:55:00,66.63,66.63,66.6,66.63,26141.0,57.6987,57.6987,57.6728,57.6987,26141.0
2016-07-15 11:00:00,66.63,66.65,66.6,66.63,64488.0,57.6987,57.7161,57.6728,57.6987,64488.0
2016-07-15 11:05:00,66.63,66.65,66.6,66.63,31337.0,57.6987,57.7161,57.6728,57.6987,31337.0
2016-07-15 11:10:00,66.63,66.63,66.6,66.61,6841.0,57.6987,57.6987,57.6728,57.6814,6841.0
2016-07-15 11:15:00,66.61,66.63,66.59,66.6,26302.0,57.6814,57.6987,57.6641,57.6728,26302.0
2016-07-15 11:20:00,66.6,66.63,66.6,66.63,142509.0,57.6728,57.6987,57.6728,57.6987,142509.0
2016-07-15 11:25:00,66.63,66.64,66.6,66.61,42073.0,57.6987,57.7074,57.6728,57.6814,42073.0
2016-07-15 11:30:00,66.6,66.62,66.59,66.6,17893.0,57.6728,57.6901,57.6641,57.6728,17893.0
2016-07-15 11:35:00,66.6,66.62,66.6,66.61,2718.0,57.6728,57.6901,57.6728,57.6814,2718.0
2016-07-15 11:40:00,66.61,66.63,66.58,66.6,20864.0,57.6814,57.6987,57.6555,57.6728,20864.0
2016-07-15 11:45:00,66.6,66.61,66.59,66.61,6275.0,57.6728,57.6814,57.6641,57.6814,6275.0
2016-07-15 11:50:00,66.61,66.61,66.59,66.61,13569.0,57.6814,57.6814,57.6641,57.6814,13569.0
2016-07-15 11:55:00,66.61,66.62,66.56,66.57,18705.0,57.6814,57.6901,57.6381,57.6468,18705.0
2016-07-15 12:00:00,66.58,66.58,66.52,66.53,20567.0,57.6555,57.6555,57.6035,57.6122,20567.0
2016-07-15 12:05:00,66.53,66.58,66.52,66.58,8027.0,57.6122,57.6555,57.6035,57.6555,8027.0
2016-07-15 12:10:00,66.58,66.58,66.56,66.56,7934.0,57.6555,57.6555,57.6381,57.6381,7934.0
2016-07-15 12:15:00,66.56,66.57,66.54,66.55,16510.0,57.6381,57.6468,57.6208,57.6295,16510.0
2016-07-15 12:20:00,66.54,66.59,66.54,66.59,23682.0,57.6208,57.6641,57.6208,57.6641,23682.0
2016-07-15 12:25:00,66.59,66.59,66.55,66.56,13149.0,57.6641,57.6641,57.6295,57.6381,13149.0
2016-07-15 12:30:00,66.56,66.57,66.54,66.55,6691.0,57.6381,57.6468,57.6208,57.6295,6691.0
2016-07-15 12:35:00,66.54,66.56,66.52,66.53,10235.0,57.6208,57.6381,57.6035,57.6122,10235.0
2016-07-15 12:40:00,66.53,66.57,66.52,66.56,6098.0,57.6122,57.6468,57.6035,57.6381,6098.0
2016-07-15 12:45:00,66.57,66.57,66.49,66.49,12572.0,57.6468,57.6468,57.5775,57.5775,12572.0
2016-07-15 12:50:00,66.49,66.5,66.49,66.5,11360.0,57.5775,57.5862,57.5775,57.5862,11360.0
2016-07-15 12:55:00,66.5,66.56,66.49,66.56,5992.0,57.5862,57.6381,57.5775,57.6381,5992.0
2016-07-15 13:00:00,66.56,66.58,66.51,66.51,29626.0,57.6381,57.6555,57.5948,57.5948,29626.0
2016-07-15 13:05:00,66.51,66.51,66.49,66.5,10888.0,57.5948,57.5948,57.5775,57.5862,10888.0
2016-07-15 13:10:00,66.5,66.51,66.48,66.51,37882.0,57.5862,57.5948,57.5689,57.5948,37882.0
2016-07-15 13:15:00,66.51,66.51,66.49,66.51,48220.0,57.5948,57.5948,57.5775,57.5948,48220.0
2016-07-15 13:20:00,66.51,66.51,66.49,66.49,54711.0,57.5948,57.5948,57.5775,57.5775,54711.0
2016-07-15 13:25:00,66.49,66.51,66.49,66.51,30009.0,57.5775,57.5948,57.5775,57.5948,30009.0
2016-07-15 13:30:00,66.51,66.6,66.47,66.6,33813.0,57.5948,57.6728,57.5602,57.6728,33813.0
2016-07-15 13:35:00,66.61,66.65,66.59,66.65,14467.0,57.6814,57.7161,57.6641,57.7161,14467.0
2016-07-15 13:40:00,66.66,66.7,66.66,66.67,19198.0,57.7247,57.7594,57.7247,57.7334,19198.0
2016-07-15 13:45:00,66.67,66.67,66.64,66.67,20836.0,57.7334,57.7334,57.7074,57.7334,20836.0
2016-07-15 13:50:00,66.67,66.73,66.66,66.73,16796.0,57.7334,57.7853,57.7247,57.7853,16796.0
2016-07-15 13:55:00,66.73,66.73,66.66,66.67,78340.0,57.7853,57.7853,57.7247,57.7334,78340.0
2016-07-15 14:00:00,66.68,66.68,66.66,66.67,22747.0,57.742,57.742,57.7247,57.7334,22747.0
2016-07-15 14:05:00,66.66,66.66,66.62,66.64,33554.0,57.7247,57.7247,57.6901,57.7074,33554.0
2016-07-15 14:10:00,66.64,66.65,66.63,66.64,26382.0,57.7074,57.7161,57.6987,57.7074,26382.0
2016-07-15 14:15:00,66.64,66.64,66.63,66.64,7945.0,57.7074,57.7074,57.6987,57.7074,7945.0
2016-07-15 14:20:00,66.64,66.64,66.61,66.63,16805.0,57.7074,57.7074,57.6814,57.6987,16805.0
2016-07-15 14:25:00,66.64,66.64,66.63,66.64,19621.0,57.7074,57.7074,57.6987,57.7074,19621.0
2016-07-15 14:30:00,66.64,66.64,66.61,66.62,42511.0,57.7074,57.7074,57.6814,57.6901,42511.0
2016-07-15 14:35:00,66.61,66.63,66.61,66.63,22671.0,57.6814,57.6987,57.6814,57.6987,22671.0
2016-07-15 14:40:00,66.63,66.63,66.62,66.63,23831.0,57.6987,57.6987,57.6901,57.6987,23831.0
2016-07-15 14:45:00,66.63,66.71,66.61,66.71,51490.0,57.6987,57.768,57.6814,57.768,51490.0
2016-07-15 14:50:00,66.71,66.75,66.69,66.73,22850.0,57.768,57.8027,57.7507,57.7853,22850.0
2016-07-15 14:55:00,66.72,66.75,66.7,66.73,30025.0,57.7767,57.8027,57.7594,57.7853,30025.0
2016-07-15 15:00:00,66.72,66.74,66.71,66.73,9277.0,57.7767,57.794,57.768,57.7853,9277.0
2016-07-15 15:05:00,66.72,66.73,66.64,66.64,47717.0,57.7767,57.7853,57.7074,57.7074,47717.0
2016-07-15 15:10:00,66.64,66.65,66.61,66.61,34228.0,57.7074,57.7161,57.6814,57.6814,34228.0
2016-07-15 15:15:00,66.62,66.62,66.55,66.57,86121.0,57.6901,57.6901,57.6295,57.6468,86121.0
2016-07-15 15:20:00,66.56,66.64,66.56,66.62,62898.0,57.6381,57.7074,57.6381,57.6901,62898.0
2016-07-15 15:25:00,66.62,66.63,66.61,66.62,47230.0,57.6901,57.6987,57.6814,57.6901,47230.0
2016-07-15 15:30:00,66.63,66.64,66.61,66.63,50928.0,57.6987,57.7074,57.6814,57.6987,50928.0
2016-07-15 15:35:00,66.64,66.64,66.61,66.64,47918.0,57.7074,57.7074,57.6814,57.7074,47918.0
2016-07-15 15:40:00,66.64,66.64,66.58,66.59,53108.0,57.7074,57.7074,57.6555,57.6641,53108.0
2016-07-15 15:45:00,66.59,66.63,66.57,66.57,51937.0,57.6641,57.6987,57.6468,57.6468,51937.0
2016-07-15 15:50:00,66.58,66.61,66.56,66.57,47574.0,57.6555,57.6814,57.6381,57.6468,47574.0
2016-07-15 15:55:00,66.56,66.57,66.51,66.51,466333.0,57.6381,57.6468,57.5948,57.5948,466333.0
2016-07-18 09:30:00,66.68,66.71,66.57,66.58,40076.0,57.742,57.768,57.6468,57.6555,40076.0
2016-07-18 09:35:00,66.61,66.63,66.57,66.6,40942.0,57.6814,57.6987,57.6468,57.6728,40942.0
2016-07-18 09:40:00,66.61,66.61,66.56,66.58,20481.0,57.6814,57.6814,57.6381,57.6555,20481.0
2016-07-18 09:45:00,66.57,66.6,66.53,66.58,20947.0,57.6468,57.6728,57.6122,57.6555,20947.0
2016-07-18 09:50:00,66.59,66.61,66.58,66.58,27385.0,57.6641,57.6814,57.6555,57.6555,27385.0
2016-07-18 09:55:00,66.58,66.61,66.55,66.56,20699.0,57.6555,57.6814,57.6295,57.6381,20699.0
2016-07-18 10:00:00,66.55,66.61,66.55,66.61,19718.0,57.6295,57.6814,57.6295,57.6814,19718.0
2016-07-18 10:05:00,66.61,66.61,66.58,66.61,13764.0,57.6814,57.6814,57.6555,57.6814,13764.0
2016-07-18 10:10:00,66.61,66.61,66.57,66.58,13400.0,57.6814,57.6814,57.6468,57.6555,13400.0
2016-07-18 10:15:00,66.59,66.6,66.55,66.6,9699.0,57.6641,57.6728,57.6295,57.6728,9699.0
2016-07-18 10:20:00,66.6,66.6,66.52,66.52,15309.0,57.6728,57.6728,57.6035,57.6035,15309.0
2016-07-18 10:25:00,66.51,66.53,66.46,66.46,8741.0,57.5948,57.6122,57.5515,57.5515,8741.0
2016-07-18 10:30:00,66.46,66.55,66.46,66.53,19370.0,57.5515,57.6295,57.5515,57.6122,19370.0
2016-07-18 10:35:00,66.53,66.61,66.52,66.61,18366.0,57.6122,57.6814,57.6035,57.6814,18366.0
2016-07-18 10:40:00,66.61,66.61,66.57,66.59,13737.0,57.6814,57.6814,57.6468,57.6641,13737.0
2016-07-18 10:45:00,66.59,66.61,66.58,66.59,5152.0,57.6641,57.6814,57.6555,57.6641,5152.0
2016-07-18 10:50:00,66.59,66.62,66.59,66.61,31295.0,57.6641,57.6901,57.6641,57.6814,31295.0
2016-07-18 10:55:00,66.6,66.61,66.59,66.6,9800.0,57.6728,57.6814,57.6641,57.6728,9800.0
2016-07-18 11:00:00,66.6,66.61,66.59,66.6,17895.0,57.6728,57.6814,57.6641,57.6728,17895.0
2016-07-18 11:05:00,66.61,66.61,66.59,66.59,15434.0,57.6814,57.6814,57.6641,57.6641,15434.0
2016-07-18 11:10:00,66.59,66.61,66.58,66.6,11377.0,57.6641,57.6814,57.6555,57.6728,11377.0
2016-07-18 11:15:00,66.61,66.61,66.58,66.59,7545.0,57.6814,57.6814,57.6555,57.6641,7545.0
2016-07-18 11:20:00,66.6,66.61,66.55,66.56,19359.0,57.6728,57.6814,57.6295,57.6381,19359.0
2016-07-18 11:25:00,66.57,66.57,66.55,66.55,6171.0,57.6468,57.6468,57.6295,57.6295,6171.0
2016-07-18 11:30:00,66.55,66.55,66.47,66.48,10922.0,57.6295,57.6295,57.5602,57.5689,10922.0
2016-07-18 11:35:00,66.47,66.55,66.42,66.55,46959.0,57.5602,57.6295,57.5169,57.6295,46959.0
2016-07-18 11:40:00,66.55,66.57,66.54,66.55,10523.0,57.6295,57.6468,57.6208,57.6295,10523.0
2016-07-18 11:45:00,66.55,66.59,66.54,66.59,9331.0,57.6295,57.6641,57.6208,57.6641,9331.0
2016-07-18 11:50:00,66.59,66.6,66.55,66.56,8092.0,57.6641,57.6728,57.6295,57.6381,8092.0
2016-07-18 11:55:00,66.55,66.58,66.5,66.5,12503.0,57.6295,57.6555,57.5862,57.5862,12503.0
2016-07-18 12:00:00,66.5,66.51,66.49,66.51,12427.0,57.5862,57.5948,57.5775,57.5948,12427.0
2016-07-18 12:05:00,66.51,66.51,66.49,66.5,12681.0,57.5948,57.5948,57.5775,57.5862,12681.0
2016-07-18 12:10:00,66.5,66.51,66.49,66.5,11343.0,57.5862,57.5948,57.5775,57.5862,11343.0
2016-07-18 12:15:00,66.51,66.51,66.48,66.48,7146.0,57.5948,57.5948,57.5689,57.5689,7146.0
2016-07-18 12:20:00,66.48,66.49,66.47,66.48,4779.0,57.5689,57.5775,57.5602,57.5689,4779.0
2016-07-18 12:25:00,66.47,66.48,66.46,66.47,8600.0,57.5602,57.5689,57.5515,57.5602,8600.0
2016-07-18 12:30:00,66.47,66.47,66.43,66.43,15300.0,57.5602,57.5602,57.5256,57.5256,15300.0
2016-07-18 12:35:00,66.43,66.44,66.4,66.4,10345.0,57.5256,57.5342,57.4996,57.4996,10345.0
2016-07-18 12:40:00,66.41,66.42,66.4,66.41,10030.0,57.5082,57.5169,57.4996,57.5082,10030.0
2016-07-18 12:45:00,66.41,66.41,66.37,66.4,17715.0,57.5082,57.5082,57.4736,57.4996,17715.0
2016-07-18 12:50:00,66.39,66.44,66.36,66.44,13572.0,57.4909,57.5342,57.4649,57.5342,13572.0
2016-07-18 12:55:00,66.44,66.46,66.43,66.44,6396.0,57.5342,57.5515,57.5256,57.5342,6396.0
2016-07-18 13:00:00,66.44,66.48,66.44,66.47,11225.0,57.5342,57.5689,57.5342,57.5602,11225.0
2016-07-18 13:05:00,66.48,66.49,66.47,66.47,7790.0,57.5689,57.5775,57.5602,57.5602,7790.0
2016-07-18 13:10:00,66.48,66.48,66.41,66.41,14114.0,57.5689,57.5689,57.5082,57.5082,14114.0
2016-07-18 13:15:00,66.41,66.43,66.4,66.42,4905.0,57.5082,57.5256,57.4996,57.5169,4905.0
2016-07-18 13:20:00,66.43,66.46,66.42,66.44,10475.0,57.5256,57.5515,57.5169,57.5342,10475.0
2016-07-18 13:25:00,66.45,66.47,66.45,66.46,6797.0,57.5429,57.5602,57.5429,57.5515,6797.0
2016-07-18 13:30:00,66.46,66.49,66.44,66.49,11083.0,57.5515,57.5775,57.5342,57.5775,11083.0
2016-07-18 13:35:00,66.49,66.51,66.49,66.5,8566.0,57.5775,57.5948,57.5775,57.5862,8566.0
2016-07-18 13:40:00,66.5,66.51,66.48,66.49,13827.0,57.5862,57.5948,57.5689,57.5775,13827.0
2016-07-18 13:45:00,66.48,66.5,66.48,66.49,6385.0,57.5689,57.5862,57.5689,57.5775,6385.0
2016-07-18 13:50:00,66.48,66.49,66.46,66.46,9115.0,57.5689,57.5775,57.5515,57.5515,9115.0
2016-07-18 13:55:00,66.47,66.51,66.46,66.5,15382.0,57.5602,57.5948,57.5515,57.5862,15382.0
2016-07-18 14:00:00,66.5,66.51,66.49,66.5,17707.0,57.5862,57.5948,57.5775,57.5862,17707.0
2016-07-18 14:05:00,66.5,66.51,66.48,66.5,8490.0,57.5862,57.5948,57.5689,57.5862,8490.0
2016-07-18 14:10:00,66.5,66.51,66.49,66.5,11097.0,57.5862,57.5948,57.5775,57.5862,11097.0
2016-07-18 14:15:00,66.5,66.5,66.44,66.45,25688.0,57.5862,57.5862,57.5342,57.5429,25688.0
2016-07-18 14:20:00,66.45,66.49,66.44,66.48,8889.0,57.5429,57.5775,57.5342,57.5689,8889.0
2016-07-18 14:25:00,66.48,66.49,66.47,66.49,11968.0,57.5689,57.5775,57.5602,57.5775,11968.0
2016-07-18 14:30:00,66.49,66.49,66.45,66.46,14305.0,57.5775,57.5775,57.5429,57.5515,14305.0
2016-07-18 14:35:00,66.47,66.49,66.46,66.48,15110.0,57.5602,57.5775,57.5515,57.5689,15110.0
2016-07-18 14:40:00,66.49,66.49,66.46,66.46,6185.0,57.5775,57.5775,57.5515,57.5515,6185.0
2016-07-18 14:45:00,66.47,66.49,66.45,66.48,12621.0,57.5602,57.5775,57.5429,57.5689,12621.0
2016-07-18 14:50:00,66.48,66.49,66.47,66.47,5874.0,57.5689,57.5775,57.5602,57.5602,5874.0
2016-07-18 14:55:00,66.47,66.51,66.46,66.51,20767.0,57.5602,57.5948,57.5515,57.5948,20767.0
2016-07-18 15:00:00,66.5,66.51,66.47,66.47,14020.0,57.5862,57.5948,57.5602,57.5602,14020.0
2016-07-18 15:05:00,66.48,66.5,66.47,66.48,13586.0,57.5689,57.5862,57.5602,57.5689,13586.0
2016-07-18 15:10:00,66.48,66.52,66.48,66.52,62359.0,57.5689,57.6035,57.5689,57.6035,62359.0
2016-07-18 15:15:00,66.52,66.56,66.51,66.55,29053.0,57.6035,57.6381,57.5948,57.6295,29053.0
2016-07-18 15:20:00,66.55,66.55,66.53,66.54,10092.0,57.6295,57.6295,57.6122,57.6208,10092.0
2016-07-18 15:25:00,66.54,66.55,66.52,66.53,21070.0,57.6208,57.6295,57.6035,57.6122,21070.0
2016-07-18 15:30:00,66.52,66.53,66.5,66.51,27890.0,57.6035,57.6122,57.5862,57.5948,27890.0
2016-07-18 15:35:00,66.51,66.51,66.47,66.47,23253.0,57.5948,57.5948,57.5602,57.5602,23253.0
2016-07-18 15:40:00,66.48,66.49,66.47,66.49,40189.0,57.5689,57.5775,57.5602,57.5775,40189.0
2016-07-18 15:45:00,66.5,66.51,66.48,66.48,59068.0,57.5862,57.5948,57.5689,57.5689,59068.0
2016-07-18 15:50:00,66.49,66.49,66.46,66.46,39541.0,57.5775,57.5775,57.5515,57.5515,39541.0
2016-07-18 15:55:00,66.47,66.49,66.44,66.45,103770.0,57.5602,57.5775,57.5342,57.5429,103770.0
2016-07-19 09:30:00,66.34,66.44,66.13,66.34,28660.0,57.4476,57.5342,57.2658,57.4476,28660.0
2016-07-19 09:35:00,66.33,66.34,66.15,66.15,22180.0,57.439,57.4476,57.2831,57.2831,22180.0
2016-07-19 09:40:00,66.16,66.21,66.14,66.19,10573.0,57.2917,57.335,57.2744,57.3177,10573.0
2016-07-19 09:45:00,66.2,66.21,66.14,66.17,36059.0,57.3264,57.335,57.2744,57.3004,36059.0
2016-07-19 09:50:00,66.17,66.18,66.13,66.17,11630.0,57.3004,57.3091,57.2658,57.3004,11630.0
2016-07-19 09:55:00,66.17,66.18,66.09,66.11,34342.0,57.3004,57.3091,57.2311,57.2485,34342.0
2016-07-19 10:00:00,66.11,66.14,66.1,66.11,10922.0,57.2485,57.2744,57.2398,57.2485,10922.0
2016-07-19 10:05:00,66.11,66.14,66.1,66.14,9608.0,57.2485,57.2744,57.2398,57.2744,9608.0
2016-07-19 10:10:00,66.14,66.17,66.11,66.12,11740.0,57.2744,57.3004,57.2485,57.2571,11740.0
2016-07-19 10:15:00,66.13,66.17,66.12,66.14,9636.0,57.2658,57.3004,57.2571,57.2744,9636.0
2016-07-19 10:20:00,66.14,66.18,66.14,66.17,10068.0,57.2744,57.3091,57.2744,57.3004,10068.0
2016-07-19 10:25:00,66.17,66.18,66.14,66.16,8158.0,57.3004,57.3091,57.2744,57.2917,8158.0
2016-07-19 10:30:00,66.16,66.18,66.14,66.15,11459.0,57.2917,57.3091,57.2744,57.2831,11459.0
2016-07-19 10:35:00,66.15,66.15,66.12,66.12,6151.0,57.2831,57.2831,57.2571,57.2571,6151.0
2016-07-19 10:40:00,66.13,66.14,66.1,66.13,4131.0,57.2658,57.2744,57.2398,57.2658,4131.0
2016-07-19 10:45:00,66.14,66.15,66.09,66.11,20034.0,57.2744,57.2831,57.2311,57.2485,20034.0
2016-07-19 10:50:00,66.12,66.14,66.11,66.11,6433.0,57.2571,57.2744,57.2485,57.2485,6433.0
2016-07-19 10:55:00,66.12,66.15,66.1,66.15,11864.0,57.2571,57.2831,57.2398,57.2831,11864.0
2016-07-19 11:00:00,66.15,66.18,66.15,66.17,19205.0,57.2831,57.3091,57.2831,57.3004,19205.0
2016-07-19 11:05:00,66.18,66.21,66.17,66.2,17057.0,57.3091,57.335,57.3004,57.3264,17057.0
2016-07-19 11:10:00,66.2,66.21,66.16,66.2,17916.0,57.3264,57.335,57.2917,57.3264,17916.0
2016-07-19 11:15:00,66.2,66.25,66.2,66.23,7379.0,57.3264,57.3697,57.3264,57.3524,7379.0
2016-07-19 11:20:00,66.23,66.23,66.19,66.21,12274.0,57.3524,57.3524,57.3177,57.335,12274.0
2016-07-19 11:25:00,66.22,66.26,66.21,66.26,5300.0,57.3437,57.3783,57.335,57.3783,5300.0
2016-07-19 11:30:00,66.26,66.28,66.25,66.25,6035.0,57.3783,57.3957,57.3697,57.3697,6035.0
2016-07-19 11:35:00,66.25,66.26,66.2,66.23,7457.0,57.3697,57.3783,57.3264,57.3524,7457.0
2016-07-19 11:40:00,66.23,66.25,66.19,66.22,8355.0,57.3524,57.3697,57.3177,57.3437,8355.0
2016-07-19 11:45:00,66.21,66.22,66.14,66.18,9961.0,57.335,57.3437,57.2744,57.3091,9961.0
2016-07-19 11:50:00,66.19,66.23,66.18,66.23,4449.0,57.3177,57.3524,57.3091,57.3524,4449.0
2016-07-19 11:55:00,66.22,66.23,66.21,66.22,10018.0,57.3437,57.3524,57.335,57.3437,10018.0
2016-07-19 12:00:00,66.21,66.22,66.17,66.22,16124.0,57.335,57.3437,57.3004,57.3437,16124.0
2016-07-19 12:05:00,66.22,66.23,66.17,66.22,20534.0,57.3437,57.3524,57.3004,57.3437,20534.0
2016-07-19 12:10:00,66.23,66.24,66.21,66.23,26060.0,57.3524,57.361,57.335,57.3524,26060.0
2016-07-19 12:15:00,66.23,66.24,66.22,66.22,16235.0,57.3524,57.361,57.3437,57.3437,16235.0
2016-07-19 12:20:00,66.23,66.23,66.21,66.22,5692.0,57.3524,57.3524,57.335,57.3437,5692.0
2016-07-19 12:25:00,66.22,66.25,66.21,66.23,32639.0,57.3437,57.3697,57.335,57.3524,32639.0
2016-07-19 12:30:00,66.23,66.28,66.21,66.22,26608.0,57.3524,57.3957,57.335,57.3437,26608.0
2016-07-19 12:35:00,66.22,66.23,66.18,66.19,10127.0,57.3437,57.3524,57.3091,57.3177,10127.0
2016-07-19 12:40:00,66.2,66.26,66.2,66.22,16074.0,57.3264,57.3783,57.3264,57.3437,16074.0
2016-07-19 12:45:00,66.23,66.26,66.21,66.24,24819.0,57.3524,57.3783,57.335,57.361,24819.0
2016-07-19 12:50:00,66.23,66.32,66.23,66.28,32588.0,57.3524,57.4303,57.3524,57.3957,32588.0
2016-07-19 12:55:00,66.28,66.3,66.27,66.29,5295.0,57.3957,57.413,57.387,57.4043,5295.0
2016-07-19 13:00:00,66.29,66.31,66.27,66.29,15738.0,57.4043,57.4216,57.387,57.4043,15738.0
2016-07-19 13:05:00,66.29,66.31,66.27,66.29,17003.0,57.4043,57.4216,57.387,57.4043,17003.0
2016-07-19 13:10:00,66.28,66.3,66.28,66.28,6597.0,57.3957,57.413,57.3957,57.3957,6597.0
2016-07-19 13:15:00,66.28,66.3,66.27,66.28,8193.0,57.3957,57.413,57.387,57.3957,8193.0
2016-07-19 13:20:00,66.28,66.28,66.26,66.27,5729.0,57.3957,57.3957,57.3783,57.387,5729.0
2016-07-19 13:25:00,66.28,66.28,66.25,66.25,11034.0,57.3957,57.3957,57.3697,57.3697,11034.0
2016-07-19 13:30:00,66.25,66.25,66.2,66.25,5050.0,57.3697,57.3697,57.3264,57.3697,5050.0
2016-07-19 13:35:00,66.26,66.26,66.22,66.26,6495.0,57.3783,57.3783,57.3437,57.3783,6495.0
2016-07-19 13:40:00,66.26,66.3,66.26,66.29,8243.0,57.3783,57.413,57.3783,57.4043,8243.0
2016-07-19 13:45:00,66.28,66.3,66.28,66.29,8847.0,57.3957,57.413,57.3957,57.4043,8847.0
2016-07-19 13:50:00,66.29,66.31,66.27,66.3,19040.0,57.4043,57.4216,57.387,57.413,19040.0
2016-07-19 13:55:00,66.3,66.32,66.28,66.28,17102.0,57.413,57.4303,57.3957,57.3957,17102.0
2016-07-19 14:00:00,66.28,66.31,66.27,66.3,14750.0,57.3957,57.4216,57.387,57.413,14750.0
2016-07-19 14:05:00,66.3,66.31,66.27,66.31,28175.0,57.413,57.4216,57.387,57.4216,28175.0
2016-07-19 14:10:00,66.31,66.33,66.27,66.28,21323.0,57.4216,57.439,57.387,57.3957,21323.0
2016-07-19 14:15:00,66.29,66.34,66.29,66.32,18533.0,57.4043,57.4476,57.4043,57.4303,18533.0
2016-07-19 14:20:00,66.31,66.33,66.29,66.32,39466.0,57.4216,57.439,57.4043,57.4303,39466.0
2016-07-19 14:25:00,66.32,66.32,66.29,66.3,8810.0,57.4303,57.4303,57.4043,57.413,8810.0
2016-07-19 14:30:00,66.3,66.33,66.28,66.3,24803.0,57.413,57.439,57.3957,57.413,24803.0
2016-07-19 14:35:00,66.29,66.33,66.28,66.31,15939.0,57.4043,57.439,57.3957,57.4216,15939.0
2016-07-19 14:40:00,66.3,66.33,66.28,66.29,67780.0,57.413,57.439,57.3957,57.4043,67780.0
2016-07-19 14:45:00,66.29,66.33,66.28,66.29,28653.0,57.4043,57.439,57.3957,57.4043,28653.0
2016-07-19 14:50:00,66.3,66.31,66.28,66.3,11404.0,57.413,57.4216,57.3957,57.413,11404.0
2016-07-19 14:55:00,66.31,66.31,66.27,66.28,21482.0,57.4216,57.4216,57.387,57.3957,21482.0
2016-07-19 15:00:00,66.29,66.31,66.28,66.3,13769.0,57.4043,57.4216,57.3957,57.413,13769.0
2016-07-19 15:05:00,66.3,66.32,66.28,66.29,13322.0,57.413,57.4303,57.3957,57.4043,13322.0
2016-07-19 15:10:00,66.3,66.31,66.28,66.3,27030.0,57.413,57.4216,57.3957,57.413,27030.0
2016-07-19 15:15:00,66.3,66.32,66.27,66.3,43492.0,57.413,57.4303,57.387,57.413,43492.0
2016-07-19 15:20:00,66.3,66.3,66.28,66.3,14286.0,57.413,57.413,57.3957,57.413,14286.0
2016-07-19 15:25:00,66.3,66.31,66.27,66.28,16715.0,57.413,57.4216,57.387,57.3957,16715.0
2016-07-19 15:30:00,66.3,66.3,66.29,66.3,13955.0,57.413,57.413,57.4043,57.413,13955.0
2016-07-19 15:35:00,66.3,66.31,66.28,66.28,30201.0,57.413,57.4216,57.3957,57.3957,30201.0
2016-07-19 15:40:00,66.29,66.31,66.28,66.3,38310.0,57.4043,57.4216,57.3957,57.413,38310.0
2016-07-19 15:45:00,66.29,66.31,66.29,66.3,53709.0,57.4043,57.4216,57.4043,57.413,53709.0
2016-07-19 15:50:00,66.3,66.32,66.29,66.3,55218.0,57.413,57.4303,57.4043,57.413,55218.0
2016-07-19 15:55:00,66.3,66.35,66.29,66.34,88655.0,57.413,57.4563,57.4043,57.4476,88655.0
2016-07-20 09:30:00,66.63,66.69,66.51,66.58,50517.0,57.6987,57.7507,57.5948,57.6555,50517.0
2016-07-20 09:35:00,66.56,66.58,66.5,66.51,12500.0,57.6381,57.6555,57.5862,57.5948,12500.0
2016-07-20 09:40:00,66.5,66.55,66.49,66.49,14739.0,57.5862,57.6295,57.5775,57.5775,14739.0
2016-07-20 09:45:00,66.5,66.52,66.41,66.42,22957.0,57.5862,57.6035,57.5082,57.5169,22957.0
2016-07-20 09:50:00,66.42,66.42,66.39,66.4,17156.0,57.5169,57.5169,57.4909,57.4996,17156.0
2016-07-20 09:55:00,66.4,66.42,66.4,66.4,8238.0,57.4996,57.5169,57.4996,57.4996,8238.0
2016-07-20 10:00:00,66.4,66.42,66.36,66.4,9509.0,57.4996,57.5169,57.4649,57.4996,9509.0
2016-07-20 10:05:00,66.4,66.4,66.34,66.38,10662.0,57.4996,57.4996,57.4476,57.4823,10662.0
2016-07-20 10:10:00,66.38,66.42,66.36,66.41,10602.0,57.4823,57.5169,57.4649,57.5082,10602.0
2016-07-20 10:15:00,66.42,66.42,66.4,66.42,21378.0,57.5169,57.5169,57.4996,57.5169,21378.0
2016-07-20 10:20:00,66.42,66.42,66.39,66.39,16564.0,57.5169,57.5169,57.4909,57.4909,16564.0
2016-07-20 10:25:00,66.4,66.42,66.39,66.42,11774.0,57.4996,57.5169,57.4909,57.5169,11774.0
2016-07-20 10:30:00,66.42,66.43,66.4,66.42,22350.0,57.5169,57.5256,57.4996,57.5169,22350.0
2016-07-20 10:35:00,66.42,66.42,66.41,66.42,9500.0,57.5169,57.5169,57.5082,57.5169,9500.0
2016-07-20 10:40:00,66.42,66.42,66.41,66.42,10600.0,57.5169,57.5169,57.5082,57.5169,10600.0
2016-07-20 10:45:00,66.42,66.45,66.38,66.4,37431.0,57.5169,57.5429,57.4823,57.4996,37431.0
2016-07-20 10:50:00,66.39,66.41,66.38,66.38,6906.0,57.4909,57.5082,57.4823,57.4823,6906.0
2016-07-20 10:55:00,66.38,66.42,66.38,66.41,5591.0,57.4823,57.5169,57.4823,57.5082,5591.0
2016-07-20 11:00:00,66.4,66.42,66.39,66.41,9600.0,57.4996,57.5169,57.4909,57.5082,9600.0
2016-07-20 11:05:00,66.42,66.42,66.41,66.42,3547.0,57.5169,57.5169,57.5082,57.5169,3547.0
2016-07-20 11:10:00,66.42,66.42,66.4,66.41,13201.0,57.5169,57.5169,57.4996,57.5082,13201.0
2016-07-20 11:15:00,66.41,66.45,66.4,66.45,13106.0,57.5082,57.5429,57.4996,57.5429,13106.0
2016-07-20 11:20:00,66.46,66.46,66.43,66.45,5741.0,57.5515,57.5515,57.5256,57.5429,5741.0
2016-07-20 11:25:00,66.46,66.49,66.45,66.47,6679.0,57.5515,57.5775,57.5429,57.5602,6679.0
2016-07-20 11:30:00,66.48,66.49,66.47,66.48,9399.0,57.5689,57.5775,57.5602,57.5689,9399.0
2016-07-20 11:35:00,66.49,66.49,66.44,66.45,13018.0,57.5775,57.5775,57.5342,57.5429,13018.0
2016-07-20 11:40:00,66.44,66.46,66.42,66.44,7111.0,57.5342,57.5515,57.5169,57.5342,7111.0
2016-07-20 11:45:00,66.42,66.48,66.42,66.47,132821.0,57.5169,57.5689,57.5169,57.5602,132821.0
2016-07-20 11:50:00,66.48,66.48,66.42,66.42,6274.0,57.5689,57.5689,57.5169,57.5169,6274.0
2016-07-20 11:55:00,66.42,66.45,66.41,66.43,27365.0,57.5169,57.5429,57.5082,57.5256,27365.0
2016-07-20 12:00:00,66.44,66.44,66.41,66.42,8510.0,57.5342,57.5342,57.5082,57.5169,8510.0
2016-07-20 12:05:00,66.41,66.41,66.38,66.39,6570.0,57.5082,57.5082,57.4823,57.4909,6570.0
2016-07-20 12:10:00,66.39,66.41,66.39,66.41,6119.0,57.4909,57.5082,57.4909,57.5082,6119.0
2016-07-20 12:15:00,66.41,66.42,66.4,66.41,3029.0,57.5082,57.5169,57.4996,57.5082,3029.0
2016-07-20 12:20:00,66.41,66.41,66.39,66.41,3816.0,57.5082,57.5082,57.4909,57.5082,3816.0
2016-07-20 12:25:00,66.42,66.44,66.42,66.43,136698.0,57.5169,57.5342,57.5169,57.5256,136698.0
2016-07-20 12:30:00,66.42,66.42,66.38,66.39,7954.0,57.5169,57.5169,57.4823,57.4909,7954.0
2016-07-20 12:35:00,66.39,66.39,66.38,66.39,6285.0,57.4909,57.4909,57.4823,57.4909,6285.0
2016-07-20 12:40:00,66.4,66.4,66.39,66.39,8242.0,57.4996,57.4996,57.4909,57.4909,8242.0
2016-07-20 12:45:00,66.39,66.42,66.39,66.42,7003.0,57.4909,57.5169,57.4909,57.5169,7003.0
2016-07-20 12:50:00,66.41,66.43,66.4,66.43,7865.0,57.5082,57.5256,57.4996,57.5256,7865.0
2016-07-20 12:55:00,66.44,66.45,66.43,66.44,5326.0,57.5342,57.5429,57.5256,57.5342,5326.0
2016-07-20 13:00:00,66.43,66.44,66.41,66.42,6231.0,57.5256,57.5342,57.5082,57.5169,6231.0
2016-07-20 13:05:00,66.42,66.46,66.42,66.44,4756.0,57.5169,57.5515,57.5169,57.5342,4756.0
2016-07-20 13:10:00,66.44,66.47,66.44,66.46,4463.0,57.5342,57.5602,57.5342,57.5515,4463.0
2016-07-20 13:15:00,66.47,66.47,66.46,66.46,5022.0,57.5602,57.5602,57.5515,57.5515,5022.0
2016-07-20 13:20:00,66.45,66.49,66.45,66.49,9604.0,57.5429,57.5775,57.5429,57.5775,9604.0
2016-07-20 13:25:00,66.5,66.51,66.46,66.46,15335.0,57.5862,57.5948,57.5515,57.5515,15335.0
2016-07-20 13:30:00,66.47,66.48,66.46,66.48,8299.0,57.5602,57.5689,57.5515,57.5689,8299.0
2016-07-20 13:35:00,66.49,66.49,66.46,66.48,10585.0,57.5775,57.5775,57.5515,57.5689,10585.0
2016-07-20 13:40:00,66.48,66.52,66.48,66.51,5890.0,57.5689,57.6035,57.5689,57.5948,5890.0
2016-07-20 13:45:00,66.51,66.53,66.5,66.52,6219.0,57.5948,57.6122,57.5862,57.6035,6219.0
2016-07-20 13:50:00,66.52,66.53,66.51,66.52,3839.0,57.6035,57.6122,57.5948,57.6035,3839.0
2016-07-20 13:55:00,66.52,66.53,66.46,66.47,8157.0,57.6035,57.6122,57.5515,57.5602,8157.0
2016-07-20 14:00:00,66.47,66.49,66.46,66.47,11802.0,57.5602,57.5775,57.5515,57.5602,11802.0
2016-07-20 14:05:00,66.47,66.48,66.46,66.48,7741.0,57.5602,57.5689,57.5515,57.5689,7741.0
2016-07-20 14:10:00,66.48,66.49,66.47,66.48,5104.0,57.5689,57.5775,57.5602,57.5689,5104.0
2016-07-20 14:15:00,66.48,66.49,66.47,66.49,7255.0,57.5689,57.5775,57.5602,57.5775,7255.0
2016-07-20 14:20:00,66.48,66.51,66.48,66.5,9626.0,57.5689,57.5948,57.5689,57.5862,9626.0
2016-07-20 14:25:00,66.49,66.49,66.48,66.48,2123.0,57.5775,57.5775,57.5689,57.5689,2123.0
2016-07-20 14:30:00,66.48,66.49,66.47,66.48,8352.0,57.5689,57.5775,57.5602,57.5689,8352.0
2016-07-20 14:35:00,66.48,66.49,66.47,66.48,8091.0,57.5689,57.5775,57.5602,57.5689,8091.0
2016-07-20 14:40:00,66.49,66.51,66.47,66.51,8832.0,57.5775,57.5948,57.5602,57.5948,8832.0
2016-07-20 14:45:00,66.51,66.52,66.44,66.44,27166.0,57.5948,57.6035,57.5342,57.5342,27166.0
2016-07-20 14:50:00,66.45,66.46,66.44,66.45,9666.0,57.5429,57.5515,57.5342,57.5429,9666.0
2016-07-20 14:55:00,66.46,66.49,66.45,66.46,21308.0,57.5515,57.5775,57.5429,57.5515,21308.0
2016-07-20 15:00:00,66.45,66.45,66.42,66.44,14526.0,57.5429,57.5429,57.5169,57.5342,14526.0
2016-07-20 15:05:00,66.44,66.44,66.42,66.44,7061.0,57.5342,57.5342,57.5169,57.5342,7061.0
2016-07-20 15:10:00,66.44,66.45,66.44,66.45,2506.0,57.5342,57.5429,57.5342,57.5429,2506.0
2016-07-20 15:15:00,66.45,66.46,66.41,66.43,9971.0,57.5429,57.5515,57.5082,57.5256,9971.0
2016-07-20 15:20:00,66.43,66.44,66.41,66.42,5418.0,57.5256,57.5342,57.5082,57.5169,5418.0
2016-07-20 15:25:00,66.42,66.43,66.4,66.42,17786.0,57.5169,57.5256,57.4996,57.5169,17786.0
2016-07-20 15:30:00,66.43,66.43,66.41,66.43,10243.0,57.5256,57.5256,57.5082,57.5256,10243.0
2016-07-20 15:35:00,66.44,66.45,66.42,66.43,11806.0,57.5342,57.5429,57.5169,57.5256,11806.0
2016-07-20 15:40:00,66.44,66.46,66.42,66.44,13728.0,57.5342,57.5515,57.5169,57.5342,13728.0
2016-07-20 15:45:00,66.45,66.47,66.45,66.47,19593.0,57.5429,57.5602,57.5429,57.5602,19593.0
2016-07-20 15:50:00,66.47,66.47,66.45,66.45,28756.0,57.5602,57.5602,57.5429,57.5429,28756.0
2016-07-20 15:55:00,66.45,66.45,66.39,66.42,53577.0,57.5429,57.5429,57.4909,57.5169,53577.0
2016-07-21 09:30:00,66.34,66.42,66.28,66.33,18315.0,57.4476,57.5169,57.3957,57.439,18315.0
2016-07-21 09:35:00,66.3,66.34,66.26,66.29,16605.0,57.413,57.4476,57.3783,57.4043,16605.0
2016-07-21 09:40:00,66.28,66.31,66.24,66.27,16774.0,57.3957,57.4216,57.361,57.387,16774.0
2016-07-21 09:45:00,66.28,66.31,66.27,66.29,15523.0,57.3957,57.4216,57.387,57.4043,15523.0
2016-07-21 09:50:00,66.29,66.3,66.27,66.29,12747.0,57.4043,57.413,57.387,57.4043,12747.0
2016-07-21 09:55:00,66.29,66.3,66.16,66.17,19452.0,57.4043,57.413,57.2917,57.3004,19452.0
2016-07-21 10:00:00,66.16,66.17,66.11,66.16,8847.0,57.2917,57.3004,57.2485,57.2917,8847.0
2016-07-21 10:05:00,66.15,66.18,66.13,66.18,11886.0,57.2831,57.3091,57.2658,57.3091,11886.0
2016-07-21 10:10:00,66.19,66.26,66.19,66.25,9350.0,57.3177,57.3783,57.3177,57.3697,9350.0
2016-07-21 10:15:00,66.25,66.26,66.2,66.2,9263.0,57.3697,57.3783,57.3264,57.3264,9263.0
2016-07-21 10:20:00,66.2,66.24,66.19,66.19,6415.0,57.3264,57.361,57.3177,57.3177,6415.0
2016-07-21 10:25:00,66.19,66.23,66.19,66.21,4918.0,57.3177,57.3524,57.3177,57.335,4918.0
2016-07-21 10:30:00,66.2,66.21,66.16,66.18,3633.0,57.3264,57.335,57.2917,57.3091,3633.0
2016-07-21 10:35:00,66.18,66.23,66.17,66.23,5115.0,57.3091,57.3524,57.3004,57.3524,5115.0
2016-07-21 10:40:00,66.24,66.25,66.22,66.24,3895.0,57.361,57.3697,57.3437,57.361,3895.0
2016-07-21 10:45:00,66.24,66.24,66.22,66.22,4257.0,57.361,57.361,57.3437,57.3437,4257.0
2016-07-21 10:50:00,66.23,66.24,66.22,66.22,3255.0,57.3524,57.361,57.3437,57.3437,3255.0
2016-07-21 10:55:00,66.22,66.24,66.18,66.2,17981.0,57.3437,57.361,57.3091,57.3264,17981.0
2016-07-21 11:00:00,66.2,66.23,66.2,66.22,5256.0,57.3264,57.3524,57.3264,57.3437,5256.0
2016-07-21 11:05:00,66.22,66.23,66.21,66.23,5200.0,57.3437,57.3524,57.335,57.3524,5200.0
2016-07-21 11:10:00,66.24,66.24,66.22,66.23,4841.0,57.361,57.361,57.3437,57.3524,4841.0
2016-07-21 11:15:00,66.24,66.24,66.22,66.23,2302.0,57.361,57.361,57.3437,57.3524,2302.0
2016-07-21 11:20:00,66.22,66.22,66.2,66.21,3708.0,57.3437,57.3437,57.3264,57.335,3708.0
2016-07-21 11:25:00,66.21,66.24,66.2,66.24,4600.0,57.335,57.361,57.3264,57.361,4600.0
2016-07-21 11:30:00,66.23,66.24,66.16,66.17,8273.0,57.3524,57.361,57.2917,57.3004,8273.0
2016-07-21 11:35:00,66.16,66.17,66.14,66.14,4735.0,57.2917,57.3004,57.2744,57.2744,4735.0
2016-07-21 11:40:00,66.14,66.15,66.07,66.09,7361.0,57.2744,57.2831,57.2138,57.2311,7361.0
2016-07-21 11:45:00,66.09,66.09,66.05,66.08,4475.0,57.2311,57.2311,57.1965,57.2225,4475.0
2016-07-21 11:50:00,66.07,66.07,66.02,66.04,3342.0,57.2138,57.2138,57.1705,57.1878,3342.0
2016-07-21 11:55:00,66.03,66.07,66.02,66.07,14196.0,57.1792,57.2138,57.1705,57.2138,14196.0
2016-07-21 12:00:00,66.06,66.08,66.05,66.08,5658.0,57.2052,57.2225,57.1965,57.2225,5658.0
2016-07-21 12:05:00,66.08,66.1,66.08,66.1,6440.0,57.2225,57.2398,57.2225,57.2398,6440.0
2016-07-21 12:10:00,66.1,66.1,66.07,66.09,4904.0,57.2398,57.2398,57.2138,57.2311,4904.0
2016-07-21 12:15:00,66.08,66.1,66.06,66.06,4626.0,57.2225,57.2398,57.2052,57.2052,4626.0
2016-07-21 12:20:00,66.05,66.06,66.02,66.03,6778.0,57.1965,57.2052,57.1705,57.1792,6778.0
2016-07-21 12:25:00,66.02,66.05,66.02,66.03,4798.0,57.1705,57.1965,57.1705,57.1792,4798.0
2016-07-21 12:30:00,66.04,66.07,66.04,66.07,5364.0,57.1878,57.2138,57.1878,57.2138,5364.0
2016-07-21 12:35:00,66.07,66.1,66.05,66.08,6424.0,57.2138,57.2398,57.1965,57.2225,6424.0
2016-07-21 12:40:00,66.09,66.09,66.05,66.05,4536.0,57.2311,57.2311,57.1965,57.1965,4536.0
2016-07-21 12:45:00,66.05,66.07,66.04,66.07,7186.0,57.1965,57.2138,57.1878,57.2138,7186.0
2016-07-21 12:50:00,66.07,66.07,66.01,66.06,5150.0,57.2138,57.2138,57.1619,57.2052,5150.0
2016-07-21 12:55:00,66.07,66.07,66.04,66.05,3813.0,57.2138,57.2138,57.1878,57.1965,3813.0
2016-07-21 13:00:00,66.05,66.07,66.05,66.06,5385.0,57.1965,57.2138,57.1965,57.2052,5385.0
2016-07-21 13:05:00,66.05,66.09,66.05,66.09,12743.0,57.1965,57.2311,57.1965,57.2311,12743.0
2016-07-21 13:10:00,66.09,66.13,66.08,66.13,6115.0,57.2311,57.2658,57.2225,57.2658,6115.0
2016-07-21 13:15:00,66.12,66.12,66.1,66.1,6104.0,57.2571,57.2571,57.2398,57.2398,6104.0
2016-07-21 13:20:00,66.1,66.12,66.09,66.1,6934.0,57.2398,57.2571,57.2311,57.2398,6934.0
2016-07-21 13:25:00,66.1,66.11,66.08,66.09,12846.0,57.2398,57.2485,57.2225,57.2311,12846.0
2016-07-21 13:30:00,66.09,66.11,66.07,66.11,5052.0,57.2311,57.2485,57.2138,57.2485,5052.0
2016-07-21 13:35:00,66.11,66.12,66.1,66.11,10955.0,57.2485,57.2571,57.2398,57.2485,10955.0
2016-07-21 13:40:00,66.11,66.12,66.09,66.09,6178.0,57.2485,57.2571,57.2311,57.2311,6178.0
2016-07-21 13:45:00,66.09,66.1,65.98,65.98,36330.0,57.2311,57.2398,57.1359,57.1359,36330.0
2016-07-21 13:50:00,65.98,65.99,65.94,65.95,15108.0,57.1359,57.1445,57.1012,57.1099,15108.0
2016-07-21 13:55:00,65.95,65.99,65.93,65.97,9820.0,57.1099,57.1445,57.0926,57.1272,9820.0
2016-07-21 14:00:00,65.97,66.0,65.96,65.98,8392.0,57.1272,57.1532,57.1186,57.1359,8392.0
2016-07-21 14:05:00,65.99,65.99,65.96,65.96,8270.0,57.1445,57.1445,57.1186,57.1186,8270.0
2016-07-21 14:10:00,65.95,65.95,65.87,65.88,10649.0,57.1099,57.1099,57.0406,57.0493,10649.0
2016-07-21 14:15:00,65.88,65.88,65.85,65.87,7053.0,57.0493,57.0493,57.0233,57.0406,7053.0
2016-07-21 14:20:00,65.87,65.9,65.85,65.87,7775.0,57.0406,57.0666,57.0233,57.0406,7775.0
2016-07-21 14:25:00,65.87,65.91,65.86,65.87,6221.0,57.0406,57.0753,57.032,57.0406,6221.0
2016-07-21 14:30:00,65.87,65.93,65.87,65.92,11604.0,57.0406,57.0926,57.0406,57.0839,11604.0
2016-07-21 14:35:00,65.91,65.91,65.84,65.84,20651.0,57.0753,57.0753,57.0146,57.0146,20651.0
2016-07-21 14:40:00,65.84,65.86,65.8,65.82,12380.0,57.0146,57.032,56.98,56.9973,12380.0
2016-07-21 14:45:00,65.82,65.83,65.8,65.82,8246.0,56.9973,57.006,56.98,56.9973,8246.0
2016-07-21 14:50:00,65.82,65.86,65.82,65.84,11061.0,56.9973,57.032,56.9973,57.0146,11061.0
2016-07-21 14:55:00,65.85,65.87,65.83,65.84,7891.0,57.0233,57.0406,57.006,57.0146,7891.0
2016-07-21 15:00:00,65.84,65.88,65.84,65.84,12138.0,57.0146,57.0493,57.0146,57.0146,12138.0
2016-07-21 15:05:00,65.84,65.85,65.8,65.8,12209.0,57.0146,57.0233,56.98,56.98,12209.0
2016-07-21 15:10:00,65.8,65.83,65.8,65.82,10678.0,56.98,57.006,56.98,56.9973,10678.0
2016-07-21 15:15:00,65.82,65.84,65.81,65.82,28551.0,56.9973,57.0146,56.9887,56.9973,28551.0
2016-07-21 15:20:00,65.83,65.86,65.81,65.86,11679.0,57.006,57.032,56.9887,57.032,11679.0
2016-07-21 15:25:00,65.86,65.91,65.85,65.91,11995.0,57.032,57.0753,57.0233,57.0753,11995.0
2016-07-21 15:30:00,65.9,65.92,65.88,65.9,26694.0,57.0666,57.0839,57.0493,57.0666,26694.0
2016-07-21 15:35:00,65.91,65.92,65.86,65.86,34613.0,57.0753,57.0839,57.032,57.032,34613.0
2016-07-21 15:40:00,65.87,65.89,65.83,65.83,21218.0,57.0406,57.0579,57.006,57.006,21218.0
2016-07-21 15:45:00,65.84,65.93,65.82,65.9,48493.0,57.0146,57.0926,56.9973,57.0666,48493.0
2016-07-21 15:50:00,65.91,65.92,65.89,65.92,27829.0,57.0753,57.0839,57.0579,57.0839,27829.0
2016-07-21 15:55:00,65.91,65.96,65.91,65.95,81749.0,57.0753,57.1186,57.0753,57.1099,81749.0
2016-07-22 09:30:00,66.19,66.26,66.05,66.22,42001.0,57.3177,57.3783,57.1965,57.3437,42001.0
2016-07-22 09:35:00,66.18,66.2,66.15,66.16,2792.0,57.3091,57.3264,57.2831,57.2917,2792.0
2016-07-22 09:40:00,66.15,66.19,66.12,66.18,32833.0,57.2831,57.3177,57.2571,57.3091,32833.0
2016-07-22 09:45:00,66.17,66.17,66.1,66.12,11520.0,57.3004,57.3004,57.2398,57.2571,11520.0
2016-07-22 09:50:00,66.12,66.18,66.1,66.16,15110.0,57.2571,57.3091,57.2398,57.2917,15110.0
2016-07-22 09:55:00,66.16,66.16,66.1,66.11,13179.0,57.2917,57.2917,57.2398,57.2485,13179.0
2016-07-22 10:00:00,66.11,66.19,66.1,66.14,11864.0,57.2485,57.3177,57.2398,57.2744,11864.0
2016-07-22 10:05:00,66.15,66.16,66.06,66.07,19193.0,57.2831,57.2917,57.2052,57.2138,19193.0
2016-07-22 10:10:00,66.07,66.1,66.05,66.06,4420.0,57.2138,57.2398,57.1965,57.2052,4420.0
2016-07-22 10:15:00,66.06,66.12,66.06,66.08,6020.0,57.2052,57.2571,57.2052,57.2225,6020.0
2016-07-22 10:20:00,66.08,66.12,66.07,66.08,14924.0,57.2225,57.2571,57.2138,57.2225,14924.0
2016-07-22 10:25:00,66.1,66.16,66.09,66.15,12777.0,57.2398,57.2917,57.2311,57.2831,12777.0
2016-07-22 10:30:00,66.16,66.22,66.14,66.22,15623.0,57.2917,57.3437,57.2744,57.3437,15623.0
2016-07-22 10:35:00,66.21,66.23,66.2,66.22,16368.0,57.335,57.3524,57.3264,57.3437,16368.0
2016-07-22 10:40:00,66.23,66.28,66.22,66.28,14998.0,57.3524,57.3957,57.3437,57.3957,14998.0
2016-07-22 10:45:00,66.28,66.32,66.26,66.32,24819.0,57.3957,57.4303,57.3783,57.4303,24819.0
2016-07-22 10:50:00,66.31,66.33,66.24,66.32,29072.0,57.4216,57.439,57.361,57.4303,29072.0
2016-07-22 10:55:00,66.33,66.35,66.3,66.31,7000.0,57.439,57.4563,57.413,57.4216,7000.0
2016-07-22 11:00:00,66.31,66.32,66.26,66.28,10776.0,57.4216,57.4303,57.3783,57.3957,10776.0
2016-07-22 11:05:00,66.27,66.31,66.27,66.28,8295.0,57.387,57.4216,57.387,57.3957,8295.0
2016-07-22 11:10:00,66.28,66.29,66.25,66.26,8962.0,57.3957,57.4043,57.3697,57.3783,8962.0
2016-07-22 11:15:00,66.25,66.27,66.24,66.26,4533.0,57.3697,57.387,57.361,57.3783,4533.0
2016-07-22 11:20:00,66.26,66.28,66.26,66.27,4458.0,57.3783,57.3957,57.3783,57.387,4458.0
2016-07-22 11:25:00,66.27,66.28,66.26,66.28,3558.0,57.387,57.3957,57.3783,57.3957,3558.0
2016-07-22 11:30:00,66.27,66.31,66.26,66.31,10390.0,57.387,57.4216,57.3783,57.4216,10390.0
2016-07-22 11:35:00,66.31,66.33,66.28,66.3,9006.0,57.4216,57.439,57.3957,57.413,9006.0
2016-07-22 11:40:00,66.3,66.31,66.26,66.28,30541.0,57.413,57.4216,57.3783,57.3957,30541.0
2016-07-22 11:45:00,66.29,66.3,66.28,66.28,5646.0,57.4043,57.413,57.3957,57.3957,5646.0
2016-07-22 11:50:00,66.28,66.33,66.27,66.31,23498.0,57.3957,57.439,57.387,57.4216,23498.0
2016-07-22 11:55:00,66.33,66.4,66.28,66.37,43703.0,57.439,57.4996,57.3957,57.4736,43703.0
2016-07-22 12:00:00,66.38,66.4,66.34,66.36,46579.0,57.4823,57.4996,57.4476,57.4649,46579.0
2016-07-22 12:05:00,66.36,66.4,66.34,66.4,30505.0,57.4649,57.4996,57.4476,57.4996,30505.0
2016-07-22 12:10:00,66.38,66.42,66.38,66.42,3316.0,57.4823,57.5169,57.4823,57.5169,3316.0
2016-07-22 12:15:00,66.42,66.43,66.41,66.41,5321.0,57.5169,57.5256,57.5082,57.5082,5321.0
2016-07-22 12:20:00,66.41,66.45,66.41,66.43,6600.0,57.5082,57.5429,57.5082,57.5256,6600.0
2016-07-22 12:25:00,66.44,66.46,66.41,66.43,26663.0,57.5342,57.5515,57.5082,57.5256,26663.0
2016-07-22 12:30:00,66.44,66.45,66.41,66.42,47885.0,57.5342,57.5429,57.5082,57.5169,47885.0
2016-07-22 12:35:00,66.42,66.43,66.41,66.42,5765.0,57.5169,57.5256,57.5082,57.5169,5765.0
2016-07-22 12:40:00,66.42,66.43,66.41,66.42,5440.0,57.5169,57.5256,57.5082,57.5169,5440.0
2016-07-22 12:45:00,66.42,66.44,66.41,66.42,17234.0,57.5169,57.5342,57.5082,57.5169,17234.0
2016-07-22 12:50:00,66.42,66.44,66.41,66.41,33417.0,57.5169,57.5342,57.5082,57.5082,33417.0
2016-07-22 12:55:00,66.42,66.43,66.4,66.42,23260.0,57.5169,57.5256,57.4996,57.5169,23260.0
2016-07-22 13:00:00,66.41,66.43,66.41,66.42,6383.0,57.5082,57.5256,57.5082,57.5169,6383.0
2016-07-22 13:05:00,66.42,66.43,66.41,66.43,11271.0,57.5169,57.5256,57.5082,57.5256,11271.0
2016-07-22 13:10:00,66.42,66.43,66.41,66.42,5031.0,57.5169,57.5256,57.5082,57.5169,5031.0
2016-07-22 13:15:00,66.41,66.43,66.41,66.42,5493.0,57.5082,57.5256,57.5082,57.5169,5493.0
2016-07-22 13:20:00,66.43,66.43,66.41,66.42,14397.0,57.5256,57.5256,57.5082,57.5169,14397.0
2016-07-22 13:25:00,66.43,66.53,66.42,66.53,43304.0,57.5256,57.6122,57.5169,57.6122,43304.0
2016-07-22 13:30:00,66.53,66.53,66.5,66.52,13836.0,57.6122,57.6122,57.5862,57.6035,13836.0
2016-07-22 13:35:00,66.52,66.52,66.47,66.48,11873.0,57.6035,57.6035,57.5602,57.5689,11873.0
2016-07-22 13:40:00,66.48,66.51,66.47,66.5,10788.0,57.5689,57.5948,57.5602,57.5862,10788.0
2016-07-22 13:45:00,66.5,66.51,66.49,66.49,16030.0,57.5862,57.5948,57.5775,57.5775,16030.0
2016-07-22 13:50:00,66.49,66.5,66.48,66.5,11592.0,57.5775,57.5862,57.5689,57.5862,11592.0
2016-07-22 13:55:00,66.5,66.5,66.47,66.48,7979.0,57.5862,57.5862,57.5602,57.5689,7979.0
2016-07-22 14:00:00,66.48,66.48,66.44,66.46,6099.0,57.5689,57.5689,57.5342,57.5515,6099.0
2016-07-22 14:05:00,66.45,66.49,66.44,66.49,6056.0,57.5429,57.5775,57.5342,57.5775,6056.0
2016-07-22 14:10:00,66.49,66.49,66.47,66.48,4668.0,57.5775,57.5775,57.5602,57.5689,4668.0
2016-07-22 14:15:00,66.48,66.49,66.47,66.49,5904.0,57.5689,57.5775,57.5602,57.5775,5904.0
2016-07-22 14:20:00,66.49,66.51,66.48,66.5,9386.0,57.5775,57.5948,57.5689,57.5862,9386.0
2016-07-22 14:25:00,66.49,66.52,66.46,66.47,34558.0,57.5775,57.6035,57.5515,57.5602,34558.0
2016-07-22 14:30:00,66.47,66.48,66.46,66.48,1423.0,57.5602,57.5689,57.5515,57.5689,1423.0
2016-07-22 14:35:00,66.48,66.48,66.47,66.47,4395.0,57.5689,57.5689,57.5602,57.5602,4395.0
2016-07-22 14:40:00,66.48,66.5,66.47,66.5,4471.0,57.5689,57.5862,57.5602,57.5862,4471.0
2016-07-22 14:45:00,66.49,66.5,66.48,66.5,8985.0,57.5775,57.5862,57.5689,57.5862,8985.0
2016-07-22 14:50:00,66.5,66.5,66.48,66.5,5300.0,57.5862,57.5862,57.5689,57.5862,5300.0
2016-07-22 14:55:00,66.5,66.5,66.47,66.48,4652.0,57.5862,57.5862,57.5602,57.5689,4652.0
2016-07-22 15:00:00,66.47,66.52,66.47,66.48,26246.0,57.5602,57.6035,57.5602,57.5689,26246.0
2016-07-22 15:05:00,66.48,66.49,66.46,66.48,7741.0,57.5689,57.5775,57.5515,57.5689,7741.0
2016-07-22 15:10:00,66.48,66.51,66.48,66.5,9427.0,57.5689,57.5948,57.5689,57.5862,9427.0
2016-07-22 15:15:00,66.5,66.5,66.47,66.5,13207.0,57.5862,57.5862,57.5602,57.5862,13207.0
2016-07-22 15:20:00,66.5,66.52,66.49,66.5,27149.0,57.5862,57.6035,57.5775,57.5862,27149.0
2016-07-22 15:25:00,66.49,66.55,66.49,66.52,62172.0,57.5775,57.6295,57.5775,57.6035,62172.0
2016-07-22 15:30:00,66.51,66.52,66.5,66.5,10158.0,57.5948,57.6035,57.5862,57.5862,10158.0
2016-07-22 15:35:00,66.5,66.55,66.49,66.52,30574.0,57.5862,57.6295,57.5775,57.6035,30574.0
2016-07-22 15:40:00,66.52,66.53,66.5,66.52,13443.0,57.6035,57.6122,57.5862,57.6035,13443.0
2016-07-22 15:45:00,66.52,66.54,66.51,66.53,22349.0,57.6035,57.6208,57.5948,57.6122,22349.0
2016-07-22 15:50:00,66.52,66.53,66.48,66.48,31224.0,57.6035,57.6122,57.5689,57.5689,31224.0
2016-07-22 15:55:00,66.49,66.49,66.46,66.47,85696.0,57.5775,57.5775,57.5515,57.5602,85696.0
2016-07-25 09:30:00,66.53,66.53,66.34,66.41,22981.0,57.6122,57.6122,57.4476,57.5082,22981.0
2016-07-25 09:35:00,66.41,66.42,66.34,66.39,13402.0,57.5082,57.5169,57.4476,57.4909,13402.0
2016-07-25 09:40:00,66.39,66.45,66.36,66.44,18059.0,57.4909,57.5429,57.4649,57.5342,18059.0
2016-07-25 09:45:00,66.44,66.44,66.33,66.34,31960.0,57.5342,57.5342,57.439,57.4476,31960.0
2016-07-25 09:50:00,66.34,66.42,66.34,66.41,18830.0,57.4476,57.5169,57.4476,57.5082,18830.0
2016-07-25 09:55:00,66.4,66.47,66.4,66.43,10557.0,57.4996,57.5602,57.4996,57.5256,10557.0
2016-07-25 10:00:00,66.42,66.48,66.4,66.41,14354.0,57.5169,57.5689,57.4996,57.5082,14354.0
2016-07-25 10:05:00,66.41,66.41,66.35,66.37,7462.0,57.5082,57.5082,57.4563,57.4736,7462.0
2016-07-25 10:10:00,66.37,66.37,66.34,66.35,7572.0,57.4736,57.4736,57.4476,57.4563,7572.0
2016-07-25 10:15:00,66.35,66.38,66.33,66.38,8500.0,57.4563,57.4823,57.439,57.4823,8500.0
2016-07-25 10:20:00,66.37,66.37,66.34,66.37,5520.0,57.4736,57.4736,57.4476,57.4736,5520.0
2016-07-25 10:25:00,66.38,66.38,66.36,66.38,5226.0,57.4823,57.4823,57.4649,57.4823,5226.0
2016-07-25 10:30:00,66.37,66.42,66.37,66.41,9138.0,57.4736,57.5169,57.4736,57.5082,9138.0
2016-07-25 10:35:00,66.41,66.42,66.39,66.39,18550.0,57.5082,57.5169,57.4909,57.4909,18550.0
2016-07-25 10:40:00,66.38,66.42,66.37,66.4,7143.0,57.4823,57.5169,57.4736,57.4996,7143.0
2016-07-25 10:45:00,66.4,66.44,66.38,66.4,10034.0,57.4996,57.5342,57.4823,57.4996,10034.0
2016-07-25 10:50:00,66.4,66.42,66.39,66.42,8274.0,57.4996,57.5169,57.4909,57.5169,8274.0
2016-07-25 10:55:00,66.42,66.43,66.36,66.37,6970.0,57.5169,57.5256,57.4649,57.4736,6970.0
2016-07-25 11:00:00,66.36,66.37,66.36,66.36,3400.0,57.4649,57.4736,57.4649,57.4649,3400.0
2016-07-25 11:05:00,66.35,66.36,66.32,66.34,7838.0,57.4563,57.4649,57.4303,57.4476,7838.0
2016-07-25 11:10:00,66.34,66.38,66.34,66.38,5224.0,57.4476,57.4823,57.4476,57.4823,5224.0
2016-07-25 11:15:00,66.38,66.4,66.36,66.39,6700.0,57.4823,57.4996,57.4649,57.4909,6700.0
2016-07-25 11:20:00,66.37,66.42,66.35,66.42,12513.0,57.4736,57.5169,57.4563,57.5169,12513.0
2016-07-25 11:25:00,66.42,66.43,66.38,66.38,7084.0,57.5169,57.5256,57.4823,57.4823,7084.0
2016-07-25 11:30:00,66.38,66.43,66.37,66.42,8921.0,57.4823,57.5256,57.4736,57.5169,8921.0
2016-07-25 11:35:00,66.42,66.42,66.39,66.39,8451.0,57.5169,57.5169,57.4909,57.4909,8451.0
2016-07-25 11:40:00,66.39,66.4,66.38,66.39,8494.0,57.4909,57.4996,57.4823,57.4909,8494.0
2016-07-25 11:45:00,66.39,66.39,66.36,66.37,13726.0,57.4909,57.4909,57.4649,57.4736,13726.0
2016-07-25 11:50:00,66.38,66.38,66.34,66.36,33957.0,57.4823,57.4823,57.4476,57.4649,33957.0
2016-07-25 11:55:00,66.35,66.36,66.33,66.34,13432.0,57.4563,57.4649,57.439,57.4476,13432.0
2016-07-25 12:00:00,66.34,66.35,66.32,66.34,8488.0,57.4476,57.4563,57.4303,57.4476,8488.0
2016-07-25 12:05:00,66.34,66.36,66.33,66.34,13389.0,57.4476,57.4649,57.439,57.4476,13389.0
2016-07-25 12:10:00,66.35,66.35,66.31,66.31,6402.0,57.4563,57.4563,57.4216,57.4216,6402.0
2016-07-25 12:15:00,66.31,66.33,66.3,66.32,6640.0,57.4216,57.439,57.413,57.4303,6640.0
2016-07-25 12:20:00,66.32,66.35,66.32,66.34,15069.0,57.4303,57.4563,57.4303,57.4476,15069.0
2016-07-25 12:25:00,66.34,66.36,66.32,66.34,12197.0,57.4476,57.4649,57.4303,57.4476,12197.0
2016-07-25 12:30:00,66.34,66.36,66.32,66.34,8127.0,57.4476,57.4649,57.4303,57.4476,8127.0
2016-07-25 12:35:00,66.35,66.37,66.34,66.34,13161.0,57.4563,57.4736,57.4476,57.4476,13161.0
2016-07-25 12:40:00,66.35,66.37,66.35,66.36,8111.0,57.4563,57.4736,57.4563,57.4649,8111.0
2016-07-25 12:45:00,66.36,66.4,66.35,66.36,15565.0,57.4649,57.4996,57.4563,57.4649,15565.0
2016-07-25 12:50:00,66.37,66.38,66.34,66.34,30522.0,57.4736,57.4823,57.4476,57.4476,30522.0
2016-07-25 12:55:00,66.35,66.37,66.33,66.34,12850.0,57.4563,57.4736,57.439,57.4476,12850.0
2016-07-25 13:00:00,66.34,66.35,66.32,66.34,23415.0,57.4476,57.4563,57.4303,57.4476,23415.0
2016-07-25 13:05:00,66.33,66.37,66.32,66.34,6983.0,57.439,57.4736,57.4303,57.4476,6983.0
2016-07-25 13:10:00,66.35,66.38,66.33,66.33,6705.0,57.4563,57.4823,57.439,57.439,6705.0
2016-07-25 13:15:00,66.33,66.39,66.33,66.38,7305.0,57.439,57.4909,57.439,57.4823,7305.0
2016-07-25 13:20:00,66.38,66.39,66.37,66.38,6503.0,57.4823,57.4909,57.4736,57.4823,6503.0
2016-07-25 13:25:00,66.37,66.39,66.36,66.38,24397.0,57.4736,57.4909,57.4649,57.4823,24397.0
2016-07-25 13:30:00,66.37,66.39,66.32,66.36,40260.0,57.4736,57.4909,57.4303,57.4649,40260.0
2016-07-25 13:35:00,66.37,66.39,66.36,66.39,7572.0,57.4736,57.4909,57.4649,57.4909,7572.0
2016-07-25 13:40:00,66.38,66.41,66.37,66.4,7523.0,57.4823,57.5082,57.4736,57.4996,7523.0
2016-07-25 13:45:00,66.4,66.42,66.4,66.41,6981.0,57.4996,57.5169,57.4996,57.5082,6981.0
2016-07-25 13:50:00,66.41,66.43,66.4,66.42,10716.0,57.5082,57.5256,57.4996,57.5169,10716.0
2016-07-25 13:55:00,66.42,66.44,66.38,66.4,35756.0,57.5169,57.5342,57.4823,57.4996,35756.0
2016-07-25 14:00:00,66.41,66.41,66.38,66.4,17560.0,57.5082,57.5082,57.4823,57.4996,17560.0
2016-07-25 14:05:00,66.39,66.41,66.38,66.39,27644.0,57.4909,57.5082,57.4823,57.4909,27644.0
2016-07-25 14:10:00,66.39,66.4,66.38,66.39,5581.0,57.4909,57.4996,57.4823,57.4909,5581.0
2016-07-25 14:15:00,66.4,66.42,66.38,66.41,16056.0,57.4996,57.5169,57.4823,57.5082,16056.0
2016-07-25 14:20:00,66.41,66.42,66.41,66.41,8900.0,57.5082,57.5169,57.5082,57.5082,8900.0
2016-07-25 14:25:00,66.42,66.42,66.37,66.38,11819.0,57.5169,57.5169,57.4736,57.4823,11819.0
2016-07-25 14:30:00,66.38,66.42,66.37,66.4,21208.0,57.4823,57.5169,57.4736,57.4996,21208.0
2016-07-25 14:35:00,66.4,66.41,66.36,66.38,6615.0,57.4996,57.5082,57.4649,57.4823,6615.0
2016-07-25 14:40:00,66.38,66.4,66.38,66.39,4960.0,57.4823,57.4996,57.4823,57.4909,4960.0
2016-07-25 14:45:00,66.39,66.4,66.38,66.39,16011.0,57.4909,57.4996,57.4823,57.4909,16011.0
2016-07-25 14:50:00,66.39,66.4,66.37,66.4,17364.0,57.4909,57.4996,57.4736,57.4996,17364.0
2016-07-25 14:55:00,66.4,66.41,66.38,66.38,9602.0,57.4996,57.5082,57.4823,57.4823,9602.0
2016-07-25 15:00:00,66.38,66.39,66.35,66.35,16438.0,57.4823,57.4909,57.4563,57.4563,16438.0
2016-07-25 15:05:00,66.35,66.36,66.32,66.34,12867.0,57.4563,57.4649,57.4303,57.4476,12867.0
2016-07-25 15:10:00,66.34,66.37,66.32,66.34,13157.0,57.4476,57.4736,57.4303,57.4476,13157.0
2016-07-25 15:15:00,66.34,66.36,66.33,66.34,9838.0,57.4476,57.4649,57.439,57.4476,9838.0
2016-07-25 15:20:00,66.33,66.36,66.32,66.35,25339.0,57.439,57.4649,57.4303,57.4563,25339.0
2016-07-25 15:25:00,66.34,66.34,66.32,66.32,22016.0,57.4476,57.4476,57.4303,57.4303,22016.0
2016-07-25 15:30:00,66.33,66.33,66.31,66.32,36848.0,57.439,57.439,57.4216,57.4303,36848.0
2016-07-25 15:35:00,66.32,66.34,66.3,66.31,27600.0,57.4303,57.4476,57.413,57.4216,27600.0
2016-07-25 15:40:00,66.31,66.32,66.29,66.29,30790.0,57.4216,57.4303,57.4043,57.4043,30790.0
2016-07-25 15:45:00,66.29,66.31,66.27,66.28,51278.0,57.4043,57.4216,57.387,57.3957,51278.0
2016-07-25 15:50:00,66.27,66.29,66.22,66.22,117998.0,57.387,57.4043,57.3437,57.3437,117998.0
2016-07-25 15:55:00,66.22,66.25,66.19,66.25,194321.0,57.3437,57.3697,57.3177,57.3697,194321.0
2016-07-26 09:30:00,66.34,66.54,66.25,66.54,23494.0,57.4476,57.6208,57.3697,57.6208,23494.0
2016-07-26 09:35:00,66.55,66.61,66.54,66.55,8641.0,57.6295,57.6814,57.6208,57.6295,8641.0
2016-07-26 09:40:00,66.55,66.56,66.51,66.56,16549.0,57.6295,57.6381,57.5948,57.6381,16549.0
2016-07-26 09:45:00,66.56,66.58,66.54,66.54,14382.0,57.6381,57.6555,57.6208,57.6208,14382.0
2016-07-26 09:50:00,66.54,66.55,66.49,66.5,15640.0,57.6208,57.6295,57.5775,57.5862,15640.0
2016-07-26 09:55:00,66.52,66.52,66.49,66.49,6058.0,57.6035,57.6035,57.5775,57.5775,6058.0
2016-07-26 10:00:00,66.5,66.53,66.49,66.52,10763.0,57.5862,57.6122,57.5775,57.6035,10763.0
2016-07-26 10:05:00,66.52,66.54,66.5,66.52,14154.0,57.6035,57.6208,57.5862,57.6035,14154.0
2016-07-26 10:10:00,66.52,66.54,66.5,66.52,15491.0,57.6035,57.6208,57.5862,57.6035,15491.0
2016-07-26 10:15:00,66.52,66.55,66.5,66.5,14192.0,57.6035,57.6295,57.5862,57.5862,14192.0
2016-07-26 10:20:00,66.5,66.54,66.5,66.52,10218.0,57.5862,57.6208,57.5862,57.6035,10218.0
2016-07-26 10:25:00,66.52,66.52,66.47,66.5,12500.0,57.6035,57.6035,57.5602,57.5862,12500.0
2016-07-26 10:30:00,66.51,66.54,66.49,66.51,15883.0,57.5948,57.6208,57.5775,57.5948,15883.0
2016-07-26 10:35:00,66.51,66.52,66.47,66.49,9443.0,57.5948,57.6035,57.5602,57.5775,9443.0
2016-07-26 10:40:00,66.5,66.52,66.48,66.52,5360.0,57.5862,57.6035,57.5689,57.6035,5360.0
2016-07-26 10:45:00,66.51,66.52,66.49,66.49,3902.0,57.5948,57.6035,57.5775,57.5775,3902.0
2016-07-26 10:50:00,66.49,66.49,66.35,66.37,19889.0,57.5775,57.5775,57.4563,57.4736,19889.0
2016-07-26 10:55:00,66.37,66.38,66.28,66.28,11033.0,57.4736,57.4823,57.3957,57.3957,11033.0
2016-07-26 11:00:00,66.27,66.35,66.26,66.34,15590.0,57.387,57.4563,57.3783,57.4476,15590.0
2016-07-26 11:05:00,66.34,66.37,66.33,66.34,12442.0,57.4476,57.4736,57.439,57.4476,12442.0
2016-07-26 11:10:00,66.34,66.35,66.29,66.32,16395.0,57.4476,57.4563,57.4043,57.4303,16395.0
2016-07-26 11:15:00,66.33,66.34,66.26,66.34,12964.0,57.439,57.4476,57.3783,57.4476,12964.0
2016-07-26 11:20:00,66.33,66.33,66.28,66.3,9229.0,57.439,57.439,57.3957,57.413,9229.0
2016-07-26 11:25:00,66.3,66.31,66.27,66.31,14276.0,57.413,57.4216,57.387,57.4216,14276.0
2016-07-26 11:30:00,66.31,66.32,66.24,66.27,11395.0,57.4216,57.4303,57.361,57.387,11395.0
2016-07-26 11:35:00,66.27,66.3,66.26,66.28,8451.0,57.387,57.413,57.3783,57.3957,8451.0
2016-07-26 11:40:00,66.27,66.31,66.26,66.28,7885.0,57.387,57.4216,57.3783,57.3957,7885.0
2016-07-26 11:45:00,66.27,66.31,66.26,66.31,7354.0,57.387,57.4216,57.3783,57.4216,7354.0
2016-07-26 11:50:00,66.31,66.4,66.31,66.37,11797.0,57.4216,57.4996,57.4216,57.4736,11797.0
2016-07-26 11:55:00,66.36,66.4,66.35,66.4,6269.0,57.4649,57.4996,57.4563,57.4996,6269.0
2016-07-26 12:00:00,66.39,66.41,66.36,66.39,10425.0,57.4909,57.5082,57.4649,57.4909,10425.0
2016-07-26 12:05:00,66.39,66.39,66.37,66.39,7660.0,57.4909,57.4909,57.4736,57.4909,7660.0
2016-07-26 12:10:00,66.39,66.4,66.37,66.39,8714.0,57.4909,57.4996,57.4736,57.4909,8714.0
2016-07-26 12:15:00,66.39,66.42,66.38,66.4,14567.0,57.4909,57.5169,57.4823,57.4996,14567.0
2016-07-26 12:20:00,66.4,66.48,66.4,66.48,8500.0,57.4996,57.5689,57.4996,57.5689,8500.0
2016-07-26 12:25:00,66.48,66.49,66.46,66.48,8959.0,57.5689,57.5775,57.5515,57.5689,8959.0
2016-07-26 12:30:00,66.47,66.49,66.45,66.47,10449.0,57.5602,57.5775,57.5429,57.5602,10449.0
2016-07-26 12:35:00,66.47,66.48,66.45,66.46,11944.0,57.5602,57.5689,57.5429,57.5515,11944.0
2016-07-26 12:40:00,66.46,66.46,66.42,66.43,23563.0,57.5515,57.5515,57.5169,57.5256,23563.0
2016-07-26 12:45:00,66.44,66.47,66.43,66.44,87952.0,57.5342,57.5602,57.5256,57.5342,87952.0
2016-07-26 12:50:00,66.44,66.44,66.4,66.4,11232.0,57.5342,57.5342,57.4996,57.4996,11232.0
2016-07-26 12:55:00,66.4,66.43,66.4,66.43,6815.0,57.4996,57.5256,57.4996,57.5256,6815.0
2016-07-26 13:00:00,66.42,66.45,66.41,66.45,5190.0,57.5169,57.5429,57.5082,57.5429,5190.0
2016-07-26 13:05:00,66.45,66.49,66.45,66.49,12505.0,57.5429,57.5775,57.5429,57.5775,12505.0
2016-07-26 13:10:00,66.49,66.5,66.46,66.48,7273.0,57.5775,57.5862,57.5515,57.5689,7273.0
2016-07-26 13:15:00,66.49,66.52,66.48,66.5,71910.0,57.5775,57.6035,57.5689,57.5862,71910.0
2016-07-26 13:20:00,66.5,66.5,66.4,66.41,9807.0,57.5862,57.5862,57.4996,57.5082,9807.0
2016-07-26 13:25:00,66.41,66.41,66.38,66.4,113274.0,57.5082,57.5082,57.4823,57.4996,113274.0
2016-07-26 13:30:00,66.4,66.41,66.38,66.41,100282.0,57.4996,57.5082,57.4823,57.5082,100282.0
2016-07-26 13:35:00,66.41,66.43,66.38,66.43,13308.0,57.5082,57.5256,57.4823,57.5256,13308.0
2016-07-26 13:40:00,66.44,66.45,66.42,66.44,12866.0,57.5342,57.5429,57.5169,57.5342,12866.0
2016-07-26 13:45:00,66.44,66.46,66.43,66.44,13025.0,57.5342,57.5515,57.5256,57.5342,13025.0
2016-07-26 13:50:00,66.44,66.44,66.4,66.41,11878.0,57.5342,57.5342,57.4996,57.5082,11878.0
2016-07-26 13:55:00,66.42,66.43,66.4,66.41,27239.0,57.5169,57.5256,57.4996,57.5082,27239.0
2016-07-26 14:00:00,66.42,66.42,66.41,66.42,65418.0,57.5169,57.5169,57.5082,57.5169,65418.0
2016-07-26 14:05:00,66.41,66.41,66.38,66.4,10885.0,57.5082,57.5082,57.4823,57.4996,10885.0
2016-07-26 14:10:00,66.41,66.42,66.38,66.41,10056.0,57.5082,57.5169,57.4823,57.5082,10056.0
2016-07-26 14:15:00,66.42,66.43,66.4,66.41,14433.0,57.5169,57.5256,57.4996,57.5082,14433.0
2016-07-26 14:20:00,66.42,66.46,66.41,66.44,35307.0,57.5169,57.5515,57.5082,57.5342,35307.0
2016-07-26 14:25:00,66.44,66.48,66.43,66.46,24557.0,57.5342,57.5689,57.5256,57.5515,24557.0
2016-07-26 14:30:00,66.46,66.51,66.44,66.45,37256.0,57.5515,57.5948,57.5342,57.5429,37256.0
2016-07-26 14:35:00,66.44,66.46,66.42,66.45,20592.0,57.5342,57.5515,57.5169,57.5429,20592.0
2016-07-26 14:40:00,66.45,66.48,66.44,66.48,19583.0,57.5429,57.5689,57.5342,57.5689,19583.0
2016-07-26 14:45:00,66.49,66.49,66.44,66.44,21224.0,57.5775,57.5775,57.5342,57.5342,21224.0
2016-07-26 14:50:00,66.44,66.45,66.42,66.45,27132.0,57.5342,57.5429,57.5169,57.5429,27132.0
2016-07-26 14:55:00,66.44,66.46,66.42,66.44,90382.0,57.5342,57.5515,57.5169,57.5342,90382.0
2016-07-26 15:00:00,66.44,66.45,66.43,66.45,41900.0,57.5342,57.5429,57.5256,57.5429,41900.0
2016-07-26 15:05:00,66.44,66.45,66.42,66.44,34950.0,57.5342,57.5429,57.5169,57.5342,34950.0
2016-07-26 15:10:00,66.44,66.45,66.42,66.44,40277.0,57.5342,57.5429,57.5169,57.5342,40277.0
2016-07-26 15:15:00,66.45,66.46,66.43,66.43,45043.0,57.5429,57.5515,57.5256,57.5256,45043.0
2016-07-26 15:20:00,66.44,66.45,66.43,66.45,50221.0,57.5342,57.5429,57.5256,57.5429,50221.0
2016-07-26 15:25:00,66.45,66.58,66.44,66.57,81160.0,57.5429,57.6555,57.5342,57.6468,81160.0
2016-07-26 15:30:00,66.58,66.61,66.57,66.61,32317.0,57.6555,57.6814,57.6468,57.6814,32317.0
2016-07-26 15:35:00,66.62,66.64,66.61,66.64,18553.0,57.6901,57.7074,57.6814,57.7074,18553.0
2016-07-26 15:40:00,66.64,66.67,66.63,66.66,134982.0,57.7074,57.7334,57.6987,57.7247,134982.0
2016-07-26 15:45:00,66.66,66.67,66.65,66.66,26815.0,57.7247,57.7334,57.7161,57.7247,26815.0
2016-07-26 15:50:00,66.66,66.66,66.6,66.62,46702.0,57.7247,57.7247,57.6728,57.6901,46702.0
2016-07-26 15:55:00,66.62,66.65,66.6,66.63,62148.0,57.6901,57.7161,57.6728,57.6987,62148.0
2016-07-27 09:30:00,66.72,66.78,66.63,66.73,34923.0,57.7767,57.8286,57.6987,57.7853,34923.0
2016-07-27 09:35:00,66.71,66.73,66.63,66.63,18321.0,57.768,57.7853,57.6987,57.6987,18321.0
2016-07-27 09:40:00,66.62,66.62,66.52,66.57,23047.0,57.6901,57.6901,57.6035,57.6468,23047.0
2016-07-27 09:45:00,66.57,66.6,66.55,66.58,22359.0,57.6468,57.6728,57.6295,57.6555,22359.0
2016-07-27 09:50:00,66.59,66.6,66.56,66.58,18621.0,57.6641,57.6728,57.6381,57.6555,18621.0
2016-07-27 09:55:00,66.57,66.58,66.53,66.53,12777.0,57.6468,57.6555,57.6122,57.6122,12777.0
2016-07-27 10:00:00,66.53,66.55,66.48,66.52,15151.0,57.6122,57.6295,57.5689,57.6035,15151.0
2016-07-27 10:05:00,66.52,66.53,66.45,66.45,15362.0,57.6035,57.6122,57.5429,57.5429,15362.0
2016-07-27 10:10:00,66.45,66.46,66.43,66.45,20811.0,57.5429,57.5515,57.5256,57.5429,20811.0
2016-07-27 10:15:00,66.45,66.46,66.42,66.43,21433.0,57.5429,57.5515,57.5169,57.5256,21433.0
2016-07-27 10:20:00,66.42,66.42,66.37,66.39,17857.0,57.5169,57.5169,57.4736,57.4909,17857.0
2016-07-27 10:25:00,66.39,66.39,66.3,66.33,18998.0,57.4909,57.4909,57.413,57.439,18998.0
2016-07-27 10:30:00,66.33,66.35,66.3,66.31,17383.0,57.439,57.4563,57.413,57.4216,17383.0
2016-07-27 10:35:00,66.31,66.37,66.3,66.34,17946.0,57.4216,57.4736,57.413,57.4476,17946.0
2016-07-27 10:40:00,66.34,66.35,66.28,66.33,36222.0,57.4476,57.4563,57.3957,57.439,36222.0
2016-07-27 10:45:00,66.33,66.44,66.32,66.44,20256.0,57.439,57.5342,57.4303,57.5342,20256.0
2016-07-27 10:50:00,66.44,66.49,66.44,66.48,14422.0,57.5342,57.5775,57.5342,57.5689,14422.0
2016-07-27 10:55:00,66.47,66.48,66.37,66.37,14726.0,57.5602,57.5689,57.4736,57.4736,14726.0
2016-07-27 11:00:00,66.37,66.44,66.37,66.42,15094.0,57.4736,57.5342,57.4736,57.5169,15094.0
2016-07-27 11:05:00,66.43,66.46,66.42,66.45,14075.0,57.5256,57.5515,57.5169,57.5429,14075.0
2016-07-27 11:10:00,66.45,66.51,66.45,66.49,18529.0,57.5429,57.5948,57.5429,57.5775,18529.0
2016-07-27 11:15:00,66.48,66.54,66.47,66.53,19327.0,57.5689,57.6208,57.5602,57.6122,19327.0
2016-07-27 11:20:00,66.54,66.55,66.5,66.54,24775.0,57.6208,57.6295,57.5862,57.6208,24775.0
2016-07-27 11:25:00,66.55,66.67,66.55,66.66,22607.0,57.6295,57.7334,57.6295,57.7247,22607.0
2016-07-27 11:30:00,66.65,66.66,66.57,66.58,19863.0,57.7161,57.7247,57.6468,57.6555,19863.0
2016-07-27 11:35:00,66.57,66.59,66.53,66.54,30425.0,57.6468,57.6641,57.6122,57.6208,30425.0
2016-07-27 11:40:00,66.54,66.54,66.51,66.53,14707.0,57.6208,57.6208,57.5948,57.6122,14707.0
2016-07-27 11:45:00,66.52,66.54,66.49,66.53,11611.0,57.6035,57.6208,57.5775,57.6122,11611.0
2016-07-27 11:50:00,66.53,66.53,66.49,66.51,10191.0,57.6122,57.6122,57.5775,57.5948,10191.0
2016-07-27 11:55:00,66.49,66.5,66.44,66.45,9170.0,57.5775,57.5862,57.5342,57.5429,9170.0
2016-07-27 12:00:00,66.45,66.45,66.41,66.44,18704.0,57.5429,57.5429,57.5082,57.5342,18704.0
2016-07-27 12:05:00,66.43,66.44,66.39,66.42,28149.0,57.5256,57.5342,57.4909,57.5169,28149.0
2016-07-27 12:10:00,66.42,66.44,66.41,66.41,21252.0,57.5169,57.5342,57.5082,57.5082,21252.0
2016-07-27 12:15:00,66.4,66.46,66.4,66.43,13765.0,57.4996,57.5515,57.4996,57.5256,13765.0
2016-07-27 12:20:00,66.43,66.44,66.4,66.41,15571.0,57.5256,57.5342,57.4996,57.5082,15571.0
2016-07-27 12:25:00,66.41,66.45,66.41,66.45,14750.0,57.5082,57.5429,57.5082,57.5429,14750.0
2016-07-27 12:30:00,66.45,66.52,66.4,66.52,21871.0,57.5429,57.6035,57.4996,57.6035,21871.0
2016-07-27 12:35:00,66.52,66.55,66.51,66.55,12732.0,57.6035,57.6295,57.5948,57.6295,12732.0
2016-07-27 12:40:00,66.55,66.59,66.54,66.58,18450.0,57.6295,57.6641,57.6208,57.6555,18450.0
2016-07-27 12:45:00,66.58,66.59,66.55,66.56,9481.0,57.6555,57.6641,57.6295,57.6381,9481.0
2016-07-27 12:50:00,66.57,66.57,66.49,66.49,15587.0,57.6468,57.6468,57.5775,57.5775,15587.0
2016-07-27 12:55:00,66.5,66.53,66.49,66.52,15962.0,57.5862,57.6122,57.5775,57.6035,15962.0
2016-07-27 13:00:00,66.53,66.55,66.52,66.55,15417.0,57.6122,57.6295,57.6035,57.6295,15417.0
2016-07-27 13:05:00,66.55,66.55,66.49,66.5,26441.0,57.6295,57.6295,57.5775,57.5862,26441.0
2016-07-27 13:10:00,66.5,66.53,66.48,66.52,12522.0,57.5862,57.6122,57.5689,57.6035,12522.0
2016-07-27 13:15:00,66.52,66.53,66.51,66.52,7205.0,57.6035,57.6122,57.5948,57.6035,7205.0
2016-07-27 13:20:00,66.51,66.52,66.5,66.5,8901.0,57.5948,57.6035,57.5862,57.5862,8901.0
2016-07-27 13:25:00,66.49,66.51,66.48,66.48,9322.0,57.5775,57.5948,57.5689,57.5689,9322.0
2016-07-27 13:30:00,66.49,66.52,66.49,66.51,6159.0,57.5775,57.6035,57.5775,57.5948,6159.0
2016-07-27 13:35:00,66.52,66.54,66.49,66.5,20356.0,57.6035,57.6208,57.5775,57.5862,20356.0
2016-07-27 13:40:00,66.5,66.53,66.49,66.53,37376.0,57.5862,57.6122,57.5775,57.6122,37376.0
2016-07-27 13:45:00,66.53,66.56,66.5,66.51,35176.0,57.6122,57.6381,57.5862,57.5948,35176.0
2016-07-27 13:50:00,66.51,66.51,66.46,66.47,16545.0,57.5948,57.5948,57.5515,57.5602,16545.0
2016-07-27 13:55:00,66.47,66.49,66.44,66.48,8073.0,57.5602,57.5775,57.5342,57.5689,8073.0
2016-07-27 14:00:00,66.48,66.52,66.27,66.43,32110.0,57.5689,57.6035,57.387,57.5256,32110.0
2016-07-27 14:05:00,66.42,66.49,66.38,66.39,18185.0,57.5169,57.5775,57.4823,57.4909,18185.0
2016-07-27 14:10:00,66.4,66.48,66.35,66.38,37842.0,57.4996,57.5689,57.4563,57.4823,37842.0
2016-07-27 14:15:00,66.39,66.55,66.39,66.52,28015.0,57.4909,57.6295,57.4909,57.6035,28015.0
2016-07-27 14:20:00,66.51,66.55,66.49,66.54,11933.0,57.5948,57.6295,57.5775,57.6208,11933.0
2016-07-27 14:25:00,66.53,66.53,66.47,66.5,11363.0,57.6122,57.6122,57.5602,57.5862,11363.0
2016-07-27 14:30:00,66.49,66.53,66.47,66.53,19730.0,57.5775,57.6122,57.5602,57.6122,19730.0
2016-07-27 14:35:00,66.53,66.6,66.48,66.59,50438.0,57.6122,57.6728,57.5689,57.6641,50438.0
2016-07-27 14:40:00,66.58,66.64,66.58,66.64,13448.0,57.6555,57.7074,57.6555,57.7074,13448.0
2016-07-27 14:45:00,66.65,66.65,66.58,66.62,16080.0,57.7161,57.7161,57.6555,57.6901,16080.0
2016-07-27 14:50:00,66.62,66.62,66.59,66.6,10541.0,57.6901,57.6901,57.6641,57.6728,10541.0
2016-07-27 14:55:00,66.61,66.61,66.52,66.55,55196.0,57.6814,57.6814,57.6035,57.6295,55196.0
2016-07-27 15:00:00,66.55,66.57,66.52,66.54,56039.0,57.6295,57.6468,57.6035,57.6208,56039.0
2016-07-27 15:05:00,66.55,66.59,66.5,66.5,87366.0,57.6295,57.6641,57.5862,57.5862,87366.0
2016-07-27 15:10:00,66.5,66.54,66.5,66.54,18815.0,57.5862,57.6208,57.5862,57.6208,18815.0
2016-07-27 15:15:00,66.54,66.61,66.51,66.6,88642.0,57.6208,57.6814,57.5948,57.6728,88642.0
2016-07-27 15:20:00,66.6,66.61,66.52,66.53,36040.0,57.6728,57.6814,57.6035,57.6122,36040.0
2016-07-27 15:25:00,66.52,66.53,66.46,66.51,22702.0,57.6035,57.6122,57.5515,57.5948,22702.0
2016-07-27 15:30:00,66.5,66.52,66.47,66.49,42204.0,57.5862,57.6035,57.5602,57.5775,42204.0
2016-07-27 15:35:00,66.49,66.53,66.48,66.51,28716.0,57.5775,57.6122,57.5689,57.5948,28716.0
2016-07-27 15:40:00,66.5,66.52,66.46,66.48,45530.0,57.5862,57.6035,57.5515,57.5689,45530.0
2016-07-27 15:45:00,66.47,66.49,66.4,66.41,47642.0,57.5602,57.5775,57.4996,57.5082,47642.0
2016-07-27 15:50:00,66.4,66.46,66.4,66.44,37286.0,57.4996,57.5515,57.4996,57.5342,37286.0
2016-07-27 15:55:00,66.45,66.46,66.38,66.45,72332.0,57.5429,57.5515,57.4823,57.5429,72332.0
2016-07-28 09:30:00,66.42,66.56,66.09,66.32,18565.0,57.5169,57.6381,57.2311,57.4303,18565.0
2016-07-28 09:35:00,66.42,66.42,65.96,65.98,14772.0,57.5169,57.5169,57.1186,57.1359,14772.0
2016-07-28 09:40:00,66.01,66.36,66.01,66.29,16870.0,57.1619,57.4649,57.1619,57.4043,16870.0
2016-07-28 09:45:00,66.28,66.28,66.16,66.22,19553.0,57.3957,57.3957,57.2917,57.3437,19553.0
2016-07-28 09:50:00,66.22,66.25,66.16,66.23,13757.0,57.3437,57.3697,57.2917,57.3524,13757.0
2016-07-28 09:55:00,66.23,66.34,66.16,66.31,13866.0,57.3524,57.4476,57.2917,57.4216,13866.0
2016-07-28 10:00:00,66.34,66.42,66.26,66.28,12915.0,57.4476,57.5169,57.3783,57.3957,12915.0
2016-07-28 10:05:00,66.28,66.37,66.25,66.34,17479.0,57.3957,57.4736,57.3697,57.4476,17479.0
2016-07-28 10:10:00,66.34,66.35,66.18,66.18,17082.0,57.4476,57.4563,57.3091,57.3091,17082.0
2016-07-28 10:15:00,66.17,66.25,66.17,66.19,9343.0,57.3004,57.3697,57.3004,57.3177,9343.0
2016-07-28 10:20:00,66.2,66.26,66.17,66.24,9202.0,57.3264,57.3783,57.3004,57.361,9202.0
2016-07-28 10:25:00,66.23,66.25,66.19,66.2,16078.0,57.3524,57.3697,57.3177,57.3264,16078.0
2016-07-28 10:30:00,66.21,66.21,66.01,66.03,39623.0,57.335,57.335,57.1619,57.1792,39623.0
2016-07-28 10:35:00,66.03,66.04,65.91,65.95,11330.0,57.1792,57.1878,57.0753,57.1099,11330.0
2016-07-28 10:40:00,65.96,66.01,65.9,65.94,7900.0,57.1186,57.1619,57.0666,57.1012,7900.0
2016-07-28 10:45:00,65.93,65.94,65.87,65.87,7166.0,57.0926,57.1012,57.0406,57.0406,7166.0
2016-07-28 10:50:00,65.86,65.97,65.82,65.97,95987.0,57.032,57.1272,56.9973,57.1272,95987.0
2016-07-28 10:55:00,65.97,66.06,65.97,66.01,28952.0,57.1272,57.2052,57.1272,57.1619,28952.0
2016-07-28 11:00:00,66.01,66.04,66.0,66.03,12220.0,57.1619,57.1878,57.1532,57.1792,12220.0
2016-07-28 11:05:00,66.03,66.09,66.02,66.06,100683.0,57.1792,57.2311,57.1705,57.2052,100683.0
2016-07-28 11:10:00,66.07,66.09,66.03,66.06,26457.0,57.2138,57.2311,57.1792,57.2052,26457.0
2016-07-28 11:15:00,66.07,66.1,66.06,66.06,27306.0,57.2138,57.2398,57.2052,57.2052,27306.0
2016-07-28 11:20:00,66.06,66.09,66.05,66.05,13255.0,57.2052,57.2311,57.1965,57.1965,13255.0
2016-07-28 11:25:00,66.04,66.07,66.04,66.06,9388.0,57.1878,57.2138,57.1878,57.2052,9388.0
2016-07-28 11:30:00,66.06,66.08,65.98,65.98,14489.0,57.2052,57.2225,57.1359,57.1359,14489.0
2016-07-28 11:35:00,65.97,66.01,65.97,66.01,12401.0,57.1272,57.1619,57.1272,57.1619,12401.0
2016-07-28 11:40:00,66.02,66.06,66.0,66.04,8707.0,57.1705,57.2052,57.1532,57.1878,8707.0
2016-07-28 11:45:00,66.05,66.09,66.03,66.08,11431.0,57.1965,57.2311,57.1792,57.2225,11431.0
2016-07-28 11:50:00,66.08,66.08,66.05,66.07,14729.0,57.2225,57.2225,57.1965,57.2138,14729.0
2016-07-28 11:55:00,66.08,66.1,66.06,66.06,36520.0,57.2225,57.2398,57.2052,57.2052,36520.0
2016-07-28 12:00:00,66.06,66.08,66.06,66.08,9875.0,57.2052,57.2225,57.2052,57.2225,9875.0
2016-07-28 12:05:00,66.07,66.09,66.06,66.07,30872.0,57.2138,57.2311,57.2052,57.2138,30872.0
2016-07-28 12:10:00,66.07,66.08,66.05,66.06,51084.0,57.2138,57.2225,57.1965,57.2052,51084.0
2016-07-28 12:15:00,66.07,66.17,66.06,66.16,57953.0,57.2138,57.3004,57.2052,57.2917,57953.0
2016-07-28 12:20:00,66.16,66.22,66.16,66.21,13841.0,57.2917,57.3437,57.2917,57.335,13841.0
2016-07-28 12:25:00,66.22,66.25,66.21,66.23,33439.0,57.3437,57.3697,57.335,57.3524,33439.0
2016-07-28 12:30:00,66.24,66.24,66.18,66.2,14164.0,57.361,57.361,57.3091,57.3264,14164.0
2016-07-28 12:35:00,66.2,66.23,66.19,66.22,16270.0,57.3264,57.3524,57.3177,57.3437,16270.0
2016-07-28 12:40:00,66.23,66.24,66.21,66.21,23063.0,57.3524,57.361,57.335,57.335,23063.0
2016-07-28 12:45:00,66.22,66.24,66.19,66.21,22358.0,57.3437,57.361,57.3177,57.335,22358.0
2016-07-28 12:50:00,66.22,66.24,66.2,66.23,11242.0,57.3437,57.361,57.3264,57.3524,11242.0
2016-07-28 12:55:00,66.23,66.32,66.22,66.31,38560.0,57.3524,57.4303,57.3437,57.4216,38560.0
2016-07-28 13:00:00,66.3,66.43,66.3,66.42,12397.0,57.413,57.5256,57.413,57.5169,12397.0
2016-07-28 13:05:00,66.42,66.46,66.41,66.43,19720.0,57.5169,57.5515,57.5082,57.5256,19720.0
2016-07-28 13:10:00,66.43,66.45,66.43,66.45,7563.0,57.5256,57.5429,57.5256,57.5429,7563.0
2016-07-28 13:15:00,66.45,66.46,66.43,66.44,16079.0,57.5429,57.5515,57.5256,57.5342,16079.0
2016-07-28 13:20:00,66.44,66.45,66.4,66.43,8992.0,57.5342,57.5429,57.4996,57.5256,8992.0
2016-07-28 13:25:00,66.44,66.49,66.43,66.49,23189.0,57.5342,57.5775,57.5256,57.5775,23189.0
2016-07-28 13:30:00,66.5,66.53,66.48,66.5,25634.0,57.5862,57.6122,57.5689,57.5862,25634.0
2016-07-28 13:35:00,66.5,66.52,66.47,66.51,28631.0,57.5862,57.6035,57.5602,57.5948,28631.0
2016-07-28 13:40:00,66.51,66.53,66.47,66.48,38482.0,57.5948,57.6122,57.5602,57.5689,38482.0
2016-07-28 13:45:00,66.48,66.53,66.48,66.48,28105.0,57.5689,57.6122,57.5689,57.5689,28105.0
2016-07-28 13:50:00,66.48,66.51,66.48,66.5,21404.0,57.5689,57.5948,57.5689,57.5862,21404.0
2016-07-28 13:55:00,66.5,66.62,66.5,66.62,40849.0,57.5862,57.6901,57.5862,57.6901,40849.0
2016-07-28 14:00:00,66.63,66.65,66.61,66.65,29711.0,57.6987,57.7161,57.6814,57.7161,29711.0
2016-07-28 14:05:00,66.64,66.67,66.58,66.6,31149.0,57.7074,57.7334,57.6555,57.6728,31149.0
2016-07-28 14:10:00,66.61,66.63,66.6,66.61,20881.0,57.6814,57.6987,57.6728,57.6814,20881.0
2016-07-28 14:15:00,66.61,66.65,66.6,66.61,27838.0,57.6814,57.7161,57.6728,57.6814,27838.0
2016-07-28 14:20:00,66.61,66.64,66.6,66.62,50570.0,57.6814,57.7074,57.6728,57.6901,50570.0
2016-07-28 14:25:00,66.62,66.64,66.6,66.63,22869.0,57.6901,57.7074,57.6728,57.6987,22869.0
2016-07-28 14:30:00,66.62,66.67,66.6,66.63,30722.0,57.6901,57.7334,57.6728,57.6987,30722.0
2016-07-28 14:35:00,66.63,66.64,66.6,66.62,42287.0,57.6987,57.7074,57.6728,57.6901,42287.0
2016-07-28 14:40:00,66.61,66.65,66.6,66.62,23153.0,57.6814,57.7161,57.6728,57.6901,23153.0
2016-07-28 14:45:00,66.62,66.64,66.61,66.61,27234.0,57.6901,57.7074,57.6814,57.6814,27234.0
2016-07-28 14:50:00,66.61,66.64,66.61,66.63,22447.0,57.6814,57.7074,57.6814,57.6987,22447.0
2016-07-28 14:55:00,66.63,66.63,66.62,66.62,6074.0,57.6987,57.6987,57.6901,57.6901,6074.0
2016-07-28 15:00:00,66.63,66.7,66.6,66.69,38347.0,57.6987,57.7594,57.6728,57.7507,38347.0
2016-07-28 15:05:00,66.7,66.72,66.69,66.7,12862.0,57.7594,57.7767,57.7507,57.7594,12862.0
2016-07-28 15:10:00,66.69,66.7,66.68,66.69,12977.0,57.7507,57.7594,57.742,57.7507,12977.0
2016-07-28 15:15:00,66.68,66.7,66.61,66.64,37640.0,57.742,57.7594,57.6814,57.7074,37640.0
2016-07-28 15:20:00,66.62,66.64,66.62,66.64,16723.0,57.6901,57.7074,57.6901,57.7074,16723.0
2016-07-28 15:25:00,66.64,66.64,66.62,66.64,15247.0,57.7074,57.7074,57.6901,57.7074,15247.0
2016-07-28 15:30:00,66.64,66.64,66.62,66.63,32124.0,57.7074,57.7074,57.6901,57.6987,32124.0
2016-07-28 15:35:00,66.63,66.67,66.61,66.66,62375.0,57.6987,57.7334,57.6814,57.7247,62375.0
2016-07-28 15:40:00,66.65,66.72,66.64,66.71,38767.0,57.7161,57.7767,57.7074,57.768,38767.0
2016-07-28 15:45:00,66.72,66.75,66.7,66.72,31786.0,57.7767,57.8027,57.7594,57.7767,31786.0
2016-07-28 15:50:00,66.71,66.72,66.68,66.69,37508.0,57.768,57.7767,57.742,57.7507,37508.0
2016-07-28 15:55:00,66.68,66.69,66.54,66.55,159331.0,57.742,57.7507,57.6208,57.6295,159331.0
2016-07-29 09:30:00,66.32,66.48,66.14,66.39,19168.0,57.4303,57.5689,57.2744,57.4909,19168.0
2016-07-29 09:35:00,66.42,66.42,66.15,66.15,11893.0,57.5169,57.5169,57.2831,57.2831,11893.0
2016-07-29 09:40:00,66.13,66.13,66.01,66.01,7786.0,57.2658,57.2658,57.1619,57.1619,7786.0
2016-07-29 09:45:00,66.03,66.09,65.99,66.03,29119.0,57.1792,57.2311,57.1445,57.1792,29119.0
2016-07-29 09:50:00,66.02,66.06,65.88,65.88,26485.0,57.1705,57.2052,57.0493,57.0493,26485.0
2016-07-29 09:55:00,65.9,65.99,65.86,65.89,16722.0,57.0666,57.1445,57.032,57.0579,16722.0
2016-07-29 10:00:00,65.88,65.89,65.75,65.78,30282.0,57.0493,57.0579,56.9367,56.9627,30282.0
2016-07-29 10:05:00,65.78,65.84,65.74,65.76,19251.0,56.9627,57.0146,56.928,56.9454,19251.0
2016-07-29 10:10:00,65.75,65.78,65.69,65.76,27603.0,56.9367,56.9627,56.8847,56.9454,27603.0
2016-07-29 10:15:00,65.76,65.76,65.68,65.75,20449.0,56.9454,56.9454,56.8761,56.9367,20449.0
2016-07-29 10:20:00,65.75,65.81,65.74,65.81,16075.0,56.9367,56.9887,56.928,56.9887,16075.0
2016-07-29 10:25:00,65.81,65.87,65.8,65.87,16230.0,56.9887,57.0406,56.98,57.0406,16230.0
2016-07-29 10:30:00,65.88,65.93,65.88,65.91,15447.0,57.0493,57.0926,57.0493,57.0753,15447.0
2016-07-29 10:35:00,65.92,65.96,65.9,65.93,34036.0,57.0839,57.1186,57.0666,57.0926,34036.0
2016-07-29 10:40:00,65.93,66.04,65.91,66.04,60829.0,57.0926,57.1878,57.0753,57.1878,60829.0
2016-07-29 10:45:00,66.04,66.07,65.99,66.0,17976.0,57.1878,57.2138,57.1445,57.1532,17976.0
2016-07-29 10:50:00,66.0,66.07,65.99,66.05,8751.0,57.1532,57.2138,57.1445,57.1965,8751.0
2016-07-29 10:55:00,66.05,66.05,65.93,65.94,32366.0,57.1965,57.1965,57.0926,57.1012,32366.0
2016-07-29 11:00:00,65.94,65.97,65.94,65.95,27370.0,57.1012,57.1272,57.1012,57.1099,27370.0
2016-07-29 11:05:00,65.96,65.98,65.88,65.88,42941.0,57.1186,57.1359,57.0493,57.0493,42941.0
2016-07-29 11:10:00,65.89,65.94,65.89,65.9,20895.0,57.0579,57.1012,57.0579,57.0666,20895.0
2016-07-29 11:15:00,65.91,65.93,65.9,65.9,16602.0,57.0753,57.0926,57.0666,57.0666,16602.0
2016-07-29 11:20:00,65.91,65.92,65.87,65.89,24844.0,57.0753,57.0839,57.0406,57.0579,24844.0
2016-07-29 11:25:00,65.9,65.9,65.88,65.89,13969.0,57.0666,57.0666,57.0493,57.0579,13969.0
2016-07-29 11:30:00,65.9,65.94,65.88,65.92,40637.0,57.0666,57.1012,57.0493,57.0839,40637.0
2016-07-29 11:35:00,65.91,65.94,65.89,65.91,71776.0,57.0753,57.1012,57.0579,57.0753,71776.0
2016-07-29 11:40:00,65.91,65.98,65.87,65.98,36238.0,57.0753,57.1359,57.0406,57.1359,36238.0
2016-07-29 11:45:00,65.99,66.04,65.99,66.01,25758.0,57.1445,57.1878,57.1445,57.1619,25758.0
2016-07-29 11:50:00,66.01,66.02,66.0,66.0,15515.0,57.1619,57.1705,57.1532,57.1532,15515.0
2016-07-29 11:55:00,66.0,66.0,65.97,65.98,22694.0,57.1532,57.1532,57.1272,57.1359,22694.0
2016-07-29 12:00:00,65.98,66.01,65.97,66.0,50056.0,57.1359,57.1619,57.1272,57.1532,50056.0
2016-07-29 12:05:00,66.0,66.01,65.98,65.99,36382.0,57.1532,57.1619,57.1359,57.1445,36382.0
2016-07-29 12:10:00,66.0,66.0,65.96,65.99,9655.0,57.1532,57.1532,57.1186,57.1445,9655.0
2016-07-29 12:15:00,66.0,66.0,65.98,65.98,7542.0,57.1532,57.1532,57.1359,57.1359,7542.0
2016-07-29 12:20:00,65.99,66.0,65.97,66.0,15193.0,57.1445,57.1532,57.1272,57.1532,15193.0
2016-07-29 12:25:00,66.0,66.03,65.96,65.98,34961.0,57.1532,57.1792,57.1186,57.1359,34961.0
2016-07-29 12:30:00,65.99,66.0,65.97,65.98,20926.0,57.1445,57.1532,57.1272,57.1359,20926.0
2016-07-29 12:35:00,65.97,66.0,65.96,65.99,24542.0,57.1272,57.1532,57.1186,57.1445,24542.0
2016-07-29 12:40:00,65.98,65.98,65.93,65.96,10704.0,57.1359,57.1359,57.0926,57.1186,10704.0
2016-07-29 12:45:00,65.95,65.96,65.92,65.93,10701.0,57.1099,57.1186,57.0839,57.0926,10701.0
2016-07-29 12:50:00,65.93,65.97,65.92,65.95,9937.0,57.0926,57.1272,57.0839,57.1099,9937.0
2016-07-29 12:55:00,65.95,65.97,65.93,65.97,15099.0,57.1099,57.1272,57.0926,57.1272,15099.0
2016-07-29 13:00:00,65.98,65.99,65.95,65.98,17723.0,57.1359,57.1445,57.1099,57.1359,17723.0
2016-07-29 13:05:00,65.98,66.0,65.95,65.99,17402.0,57.1359,57.1532,57.1099,57.1445,17402.0
2016-07-29 13:10:00,65.99,66.03,65.97,66.0,48222.0,57.1445,57.1792,57.1272,57.1532,48222.0
2016-07-29 13:15:00,66.0,66.02,65.99,66.01,14431.0,57.1532,57.1705,57.1445,57.1619,14431.0
2016-07-29 13:20:00,66.0,66.02,65.99,66.0,35082.0,57.1532,57.1705,57.1445,57.1532,35082.0
2016-07-29 13:25:00,65.99,65.99,65.9,65.91,64458.0,57.1445,57.1445,57.0666,57.0753,64458.0
2016-07-29 13:30:00,65.91,65.93,65.9,65.93,14300.0,57.0753,57.0926,57.0666,57.0926,14300.0
2016-07-29 13:35:00,65.93,65.93,65.9,65.92,11611.0,57.0926,57.0926,57.0666,57.0839,11611.0
2016-07-29 13:40:00,65.92,65.93,65.9,65.92,9265.0,57.0839,57.0926,57.0666,57.0839,9265.0
2016-07-29 13:45:00,65.92,65.94,65.9,65.92,23455.0,57.0839,57.1012,57.0666,57.0839,23455.0
2016-07-29 13:50:00,65.92,65.93,65.91,65.92,32828.0,57.0839,57.0926,57.0753,57.0839,32828.0
2016-07-29 13:55:00,65.92,65.99,65.92,65.98,11484.0,57.0839,57.1445,57.0839,57.1359,11484.0
2016-07-29 14:00:00,65.97,65.98,65.91,65.91,21981.0,57.1272,57.1359,57.0753,57.0753,21981.0
2016-07-29 14:05:00,65.9,65.93,65.9,65.91,12694.0,57.0666,57.0926,57.0666,57.0753,12694.0
2016-07-29 14:10:00,65.92,65.93,65.89,65.92,33263.0,57.0839,57.0926,57.0579,57.0839,33263.0
2016-07-29 14:15:00,65.92,65.94,65.9,65.93,36954.0,57.0839,57.1012,57.0666,57.0926,36954.0
2016-07-29 14:20:00,65.93,65.93,65.91,65.92,16985.0,57.0926,57.0926,57.0753,57.0839,16985.0
2016-07-29 14:25:00,65.92,65.93,65.9,65.92,32946.0,57.0839,57.0926,57.0666,57.0839,32946.0
2016-07-29 14:30:00,65.91,65.93,65.9,65.9,15466.0,57.0753,57.0926,57.0666,57.0666,15466.0
2016-07-29 14:35:00,65.91,65.91,65.8,65.81,33216.0,57.0753,57.0753,56.98,56.9887,33216.0
2016-07-29 14:40:00,65.81,65.83,65.81,65.82,14025.0,56.9887,57.006,56.9887,56.9973,14025.0
2016-07-29 14:45:00,65.82,65.85,65.81,65.85,22480.0,56.9973,57.0233,56.9887,57.0233,22480.0
2016-07-29 14:50:00,65.85,65.86,65.8,65.8,36516.0,57.0233,57.032,56.98,56.98,36516.0
2016-07-29 14:55:00,65.81,65.83,65.79,65.82,16536.0,56.9887,57.006,56.9713,56.9973,16536.0
2016-07-29 15:00:00,65.82,65.83,65.8,65.81,15914.0,56.9973,57.006,56.98,56.9887,15914.0
2016-07-29 15:05:00,65.8,65.85,65.79,65.84,21029.0,56.98,57.0233,56.9713,57.0146,21029.0
2016-07-29 15:10:00,65.85,65.85,65.79,65.81,44905.0,57.0233,57.0233,56.9713,56.9887,44905.0
2016-07-29 15:15:00,65.82,65.84,65.79,65.8,20648.0,56.9973,57.0146,56.9713,56.98,20648.0
2016-07-29 15:20:00,65.81,65.84,65.79,65.81,27628.0,56.9887,57.0146,56.9713,56.9887,27628.0
2016-07-29 15:25:00,65.81,65.82,65.79,65.8,14803.0,56.9887,56.9973,56.9713,56.98,14803.0
2016-07-29 15:30:00,65.8,65.81,65.77,65.79,24998.0,56.98,56.9887,56.954,56.9713,24998.0
2016-07-29 15:35:00,65.79,65.82,65.78,65.78,19805.0,56.9713,56.9973,56.9627,56.9627,19805.0
2016-07-29 15:40:00,65.78,65.83,65.78,65.83,29117.0,56.9627,57.006,56.9627,57.006,29117.0
2016-07-29 15:45:00,65.83,65.85,65.82,65.84,56718.0,57.006,57.0233,56.9973,57.0146,56718.0
2016-07-29 15:50:00,65.84,65.85,65.82,65.83,190173.0,57.0146,57.0233,56.9973,57.006,190173.0
2016-07-29 15:55:00,65.82,65.83,65.76,65.76,155050.0,56.9973,57.006,56.9454,56.9454,155050.0
2016-08-01 09:30:00,65.78,65.88,65.74,65.84,26900.0,56.9627,57.0493,56.928,57.0146,26900.0
2016-08-01 09:35:00,65.86,65.86,65.74,65.78,17176.0,57.032,57.032,56.928,56.9627,17176.0
2016-08-01 09:40:00,65.77,65.8,65.69,65.75,19291.0,56.954,56.98,56.8847,56.9367,19291.0
2016-08-01 09:45:00,65.76,65.84,65.76,65.81,12969.0,56.9454,57.0146,56.9454,56.9887,12969.0
2016-08-01 09:50:00,65.81,65.86,65.78,65.86,24022.0,56.9887,57.032,56.9627,57.032,24022.0
2016-08-01 09:55:00,65.87,65.95,65.86,65.91,34279.0,57.0406,57.1099,57.032,57.0753,34279.0
2016-08-01 10:00:00,65.9,65.94,65.81,65.84,30079.0,57.0666,57.1012,56.9887,57.0146,30079.0
2016-08-01 10:05:00,65.83,65.89,65.79,65.88,18228.0,57.006,57.0579,56.9713,57.0493,18228.0
2016-08-01 10:10:00,65.88,65.93,65.87,65.93,10235.0,57.0493,57.0926,57.0406,57.0926,10235.0
2016-08-01 10:15:00,65.94,66.01,65.94,66.0,30896.0,57.1012,57.1619,57.1012,57.1532,30896.0
2016-08-01 10:20:00,65.99,66.03,65.99,66.0,36325.0,57.1445,57.1792,57.1445,57.1532,36325.0
2016-08-01 10:25:00,66.0,66.07,66.0,66.04,13360.0,57.1532,57.2138,57.1532,57.1878,13360.0
2016-08-01 10:30:00,66.04,66.07,66.02,66.07,34039.0,57.1878,57.2138,57.1705,57.2138,34039.0
2016-08-01 10:35:00,66.06,66.07,66.01,66.05,52075.0,57.2052,57.2138,57.1619,57.1965,52075.0
2016-08-01 10:40:00,66.05,66.12,66.05,66.11,18391.0,57.1965,57.2571,57.1965,57.2485,18391.0
2016-08-01 10:45:00,66.11,66.18,66.07,66.17,14732.0,57.2485,57.3091,57.2138,57.3004,14732.0
2016-08-01 10:50:00,66.17,66.18,66.13,66.14,11433.0,57.3004,57.3091,57.2658,57.2744,11433.0
2016-08-01 10:55:00,66.14,66.16,66.1,66.13,15244.0,57.2744,57.2917,57.2398,57.2658,15244.0
2016-08-01 11:00:00,66.13,66.17,66.11,66.15,14845.0,57.2658,57.3004,57.2485,57.2831,14845.0
2016-08-01 11:05:00,66.15,66.2,66.11,66.14,95008.0,57.2831,57.3264,57.2485,57.2744,95008.0
2016-08-01 11:10:00,66.14,66.17,66.12,66.13,40805.0,57.2744,57.3004,57.2571,57.2658,40805.0
2016-08-01 11:15:00,66.13,66.19,66.12,66.17,12199.0,57.2658,57.3177,57.2571,57.3004,12199.0
2016-08-01 11:20:00,66.18,66.18,66.14,66.18,9882.0,57.3091,57.3091,57.2744,57.3091,9882.0
2016-08-01 11:25:00,66.19,66.19,66.12,66.13,25440.0,57.3177,57.3177,57.2571,57.2658,25440.0
2016-08-01 11:30:00,66.13,66.2,66.12,66.19,16802.0,57.2658,57.3264,57.2571,57.3177,16802.0
2016-08-01 11:35:00,66.2,66.21,66.16,66.17,31953.0,57.3264,57.335,57.2917,57.3004,31953.0
2016-08-01 11:40:00,66.18,66.2,66.16,66.17,39066.0,57.3091,57.3264,57.2917,57.3004,39066.0
2016-08-01 11:45:00,66.17,66.2,66.16,66.16,54333.0,57.3004,57.3264,57.2917,57.2917,54333.0
2016-08-01 11:50:00,66.16,66.16,66.13,66.14,23194.0,57.2917,57.2917,57.2658,57.2744,23194.0
2016-08-01 11:55:00,66.14,66.14,66.08,66.08,19659.0,57.2744,57.2744,57.2225,57.2225,19659.0
2016-08-01 12:00:00,66.07,66.07,66.02,66.02,22311.0,57.2138,57.2138,57.1705,57.1705,22311.0
2016-08-01 12:05:00,66.03,66.03,65.98,66.0,24672.0,57.1792,57.1792,57.1359,57.1532,24672.0
2016-08-01 12:10:00,65.99,66.01,65.91,65.92,19624.0,57.1445,57.1619,57.0753,57.0839,19624.0
2016-08-01 12:15:00,65.92,65.92,65.88,65.9,8395.0,57.0839,57.0839,57.0493,57.0666,8395.0
2016-08-01 12:20:00,65.9,65.9,65.86,65.87,9642.0,57.0666,57.0666,57.032,57.0406,9642.0
2016-08-01 12:25:00,65.87,65.91,65.86,65.91,10950.0,57.0406,57.0753,57.032,57.0753,10950.0
2016-08-01 12:30:00,65.9,65.93,65.89,65.92,8078.0,57.0666,57.0926,57.0579,57.0839,8078.0
2016-08-01 12:35:00,65.92,65.99,65.92,65.96,11598.0,57.0839,57.1445,57.0839,57.1186,11598.0
2016-08-01 12:40:00,65.97,65.97,65.95,65.95,3781.0,57.1272,57.1272,57.1099,57.1099,3781.0
2016-08-01 12:45:00,65.94,65.98,65.92,65.95,14357.0,57.1012,57.1359,57.0839,57.1099,14357.0
2016-08-01 12:50:00,65.95,65.96,65.94,65.95,5900.0,57.1099,57.1186,57.1012,57.1099,5900.0
2016-08-01 12:55:00,65.95,65.96,65.94,65.95,11868.0,57.1099,57.1186,57.1012,57.1099,11868.0
2016-08-01 13:00:00,65.94,65.98,65.9,65.9,17276.0,57.1012,57.1359,57.0666,57.0666,17276.0
2016-08-01 13:05:00,65.9,65.93,65.9,65.92,12656.0,57.0666,57.0926,57.0666,57.0839,12656.0
2016-08-01 13:10:00,65.93,65.96,65.92,65.95,13342.0,57.0926,57.1186,57.0839,57.1099,13342.0
2016-08-01 13:15:00,65.95,65.96,65.92,65.96,20038.0,57.1099,57.1186,57.0839,57.1186,20038.0
2016-08-01 13:20:00,65.96,65.98,65.93,65.95,12792.0,57.1186,57.1359,57.0926,57.1099,12792.0
2016-08-01 13:25:00,65.96,65.97,65.94,65.95,6684.0,57.1186,57.1272,57.1012,57.1099,6684.0
2016-08-01 13:30:00,65.95,65.95,65.92,65.94,8555.0,57.1099,57.1099,57.0839,57.1012,8555.0
2016-08-01 13:35:00,65.95,65.96,65.92,65.92,13026.0,57.1099,57.1186,57.0839,57.0839,13026.0
2016-08-01 13:40:00,65.91,65.92,65.86,65.88,11277.0,57.0753,57.0839,57.032,57.0493,11277.0
2016-08-01 13:45:00,65.88,65.88,65.85,65.86,10110.0,57.0493,57.0493,57.0233,57.032,10110.0
2016-08-01 13:50:00,65.87,65.92,65.87,65.89,12262.0,57.0406,57.0839,57.0406,57.0579,12262.0
2016-08-01 13:55:00,65.89,65.99,65.88,65.98,14943.0,57.0579,57.1445,57.0493,57.1359,14943.0
2016-08-01 14:00:00,65.98,66.0,65.97,65.98,6241.0,57.1359,57.1532,57.1272,57.1359,6241.0
2016-08-01 14:05:00,65.98,65.98,65.94,65.95,11126.0,57.1359,57.1359,57.1012,57.1099,11126.0
2016-08-01 14:10:00,65.95,65.95,65.89,65.9,28197.0,57.1099,57.1099,57.0579,57.0666,28197.0
2016-08-01 14:15:00,65.89,65.91,65.87,65.88,40947.0,57.0579,57.0753,57.0406,57.0493,40947.0
2016-08-01 14:20:00,65.88,65.91,65.83,65.89,48456.0,57.0493,57.0753,57.006,57.0579,48456.0
2016-08-01 14:25:00,65.89,65.91,65.86,65.87,32641.0,57.0579,57.0753,57.032,57.0406,32641.0
2016-08-01 14:30:00,65.86,65.91,65.86,65.88,18936.0,57.032,57.0753,57.032,57.0493,18936.0
2016-08-01 14:35:00,65.88,65.95,65.87,65.94,16404.0,57.0493,57.1099,57.0406,57.1012,16404.0
2016-08-01 14:40:00,65.93,65.97,65.91,65.95,11188.0,57.0926,57.1272,57.0753,57.1099,11188.0
2016-08-01 14:45:00,65.95,66.0,65.95,65.98,13101.0,57.1099,57.1532,57.1099,57.1359,13101.0
2016-08-01 14:50:00,65.99,66.0,65.93,65.95,13626.0,57.1445,57.1532,57.0926,57.1099,13626.0
2016-08-01 14:55:00,65.95,66.03,65.95,66.02,25533.0,57.1099,57.1792,57.1099,57.1705,25533.0
2016-08-01 15:00:00,66.02,66.05,66.01,66.03,27961.0,57.1705,57.1965,57.1619,57.1792,27961.0
2016-08-01 15:05:00,66.03,66.04,66.01,66.02,13150.0,57.1792,57.1878,57.1619,57.1705,13150.0
2016-08-01 15:10:00,66.01,66.06,65.99,66.0,26616.0,57.1619,57.2052,57.1445,57.1532,26616.0
2016-08-01 15:15:00,66.0,66.0,65.92,65.92,35468.0,57.1532,57.1532,57.0839,57.0839,35468.0
2016-08-01 15:20:00,65.91,65.93,65.89,65.89,37343.0,57.0753,57.0926,57.0579,57.0579,37343.0
2016-08-01 15:25:00,65.9,65.91,65.86,65.87,25000.0,57.0666,57.0753,57.032,57.0406,25000.0
2016-08-01 15:30:00,65.87,65.9,65.86,65.89,23542.0,57.0406,57.0666,57.032,57.0579,23542.0
2016-08-01 15:35:00,65.9,65.94,65.9,65.94,32457.0,57.0666,57.1012,57.0666,57.1012,32457.0
2016-08-01 15:40:00,65.94,65.94,65.87,65.89,56091.0,57.1012,57.1012,57.0406,57.0579,56091.0
2016-08-01 15:45:00,65.9,65.95,65.88,65.89,55565.0,57.0666,57.1099,57.0493,57.0579,55565.0
2016-08-01 15:50:00,65.89,65.89,65.82,65.82,65241.0,57.0579,57.0579,56.9973,56.9973,65241.0
2016-08-01 15:55:00,65.83,65.94,65.82,65.93,100044.0,57.006,57.1012,56.9973,57.0926,100044.0
2016-08-02 09:30:00,65.72,66.07,65.72,66.07,33006.0,56.9107,57.2138,56.9107,57.2138,33006.0
2016-08-02 09:35:00,66.02,66.07,65.9,65.92,11993.0,57.1705,57.2138,57.0666,57.0839,11993.0
2016-08-02 09:40:00,65.93,65.98,65.89,65.95,10251.0,57.0926,57.1359,57.0579,57.1099,10251.0
2016-08-02 09:45:00,65.94,65.95,65.87,65.92,14710.0,57.1012,57.1099,57.0406,57.0839,14710.0
2016-08-02 09:50:00,65.93,66.01,65.93,66.0,13173.0,57.0926,57.1619,57.0926,57.1532,13173.0
2016-08-02 09:55:00,66.0,66.02,65.92,65.95,40231.0,57.1532,57.1705,57.0839,57.1099,40231.0
2016-08-02 10:00:00,65.96,65.97,65.91,65.91,21524.0,57.1186,57.1272,57.0753,57.0753,21524.0
2016-08-02 10:05:00,65.91,65.91,65.84,65.87,16025.0,57.0753,57.0753,57.0146,57.0406,16025.0
2016-08-02 10:10:00,65.87,65.95,65.85,65.95,17800.0,57.0406,57.1099,57.0233,57.1099,17800.0
2016-08-02 10:15:00,65.95,66.01,65.92,65.92,25037.0,57.1099,57.1619,57.0839,57.0839,25037.0
2016-08-02 10:20:00,65.92,65.98,65.89,65.97,13133.0,57.0839,57.1359,57.0579,57.1272,13133.0
2016-08-02 10:25:00,65.96,65.96,65.91,65.96,13056.0,57.1186,57.1186,57.0753,57.1186,13056.0
2016-08-02 10:30:00,65.97,66.0,65.95,65.96,10335.0,57.1272,57.1532,57.1099,57.1186,10335.0
2016-08-02 10:35:00,65.96,65.99,65.95,65.96,11855.0,57.1186,57.1445,57.1099,57.1186,11855.0
2016-08-02 10:40:00,65.95,65.97,65.9,65.97,17486.0,57.1099,57.1272,57.0666,57.1272,17486.0
2016-08-02 10:45:00,65.97,65.97,65.9,65.91,20348.0,57.1272,57.1272,57.0666,57.0753,20348.0
2016-08-02 10:50:00,65.91,65.91,65.87,65.9,16932.0,57.0753,57.0753,57.0406,57.0666,16932.0
2016-08-02 10:55:00,65.91,65.92,65.87,65.88,20036.0,57.0753,57.0839,57.0406,57.0493,20036.0
2016-08-02 11:00:00,65.89,65.98,65.89,65.94,10390.0,57.0579,57.1359,57.0579,57.1012,10390.0
2016-08-02 11:05:00,65.94,66.0,65.92,66.0,16404.0,57.1012,57.1532,57.0839,57.1532,16404.0
2016-08-02 11:10:00,65.99,66.01,65.96,66.0,17164.0,57.1445,57.1619,57.1186,57.1532,17164.0
2016-08-02 11:15:00,66.0,66.05,65.99,66.04,25622.0,57.1532,57.1965,57.1445,57.1878,25622.0
2016-08-02 11:20:00,66.03,66.11,66.02,66.08,18321.0,57.1792,57.2485,57.1705,57.2225,18321.0
2016-08-02 11:25:00,66.08,66.09,66.04,66.04,12614.0,57.2225,57.2311,57.1878,57.1878,12614.0
2016-08-02 11:30:00,66.03,66.05,66.0,66.02,13505.0,57.1792,57.1965,57.1532,57.1705,13505.0
2016-08-02 11:35:00,66.0,66.04,65.98,65.99,17489.0,57.1532,57.1878,57.1359,57.1445,17489.0
2016-08-02 11:40:00,65.99,66.0,65.98,65.98,10994.0,57.1445,57.1532,57.1359,57.1359,10994.0
2016-08-02 11:45:00,65.98,66.0,65.95,65.99,13210.0,57.1359,57.1532,57.1099,57.1445,13210.0
2016-08-02 11:50:00,65.98,65.98,65.96,65.96,7387.0,57.1359,57.1359,57.1186,57.1186,7387.0
2016-08-02 11:55:00,65.95,66.0,65.95,65.99,12033.0,57.1099,57.1532,57.1099,57.1445,12033.0
2016-08-02 12:00:00,65.98,65.99,65.92,65.93,8658.0,57.1359,57.1445,57.0839,57.0926,8658.0
2016-08-02 12:05:00,65.93,65.99,65.91,65.99,17222.0,57.0926,57.1445,57.0753,57.1445,17222.0
2016-08-02 12:10:00,65.99,66.0,65.94,66.0,11276.0,57.1445,57.1532,57.1012,57.1532,11276.0
2016-08-02 12:15:00,65.99,66.0,65.97,65.99,11897.0,57.1445,57.1532,57.1272,57.1445,11897.0
2016-08-02 12:20:00,65.98,66.03,65.98,66.0,17262.0,57.1359,57.1792,57.1359,57.1532,17262.0
2016-08-02 12:25:00,65.99,66.01,65.98,65.99,11547.0,57.1445,57.1619,57.1359,57.1445,11547.0
2016-08-02 12:30:00,65.99,65.99,65.93,65.93,13347.0,57.1445,57.1445,57.0926,57.0926,13347.0
2016-08-02 12:35:00,65.94,65.95,65.89,65.9,11357.0,57.1012,57.1099,57.0579,57.0666,11357.0
2016-08-02 12:40:00,65.9,65.94,65.89,65.94,8037.0,57.0666,57.1012,57.0579,57.1012,8037.0
2016-08-02 12:45:00,65.95,65.96,65.91,65.92,10205.0,57.1099,57.1186,57.0753,57.0839,10205.0
2016-08-02 12:50:00,65.91,65.93,65.87,65.87,18529.0,57.0753,57.0926,57.0406,57.0406,18529.0
2016-08-02 12:55:00,65.87,65.87,65.81,65.86,10151.0,57.0406,57.0406,56.9887,57.032,10151.0
2016-08-02 13:00:00,65.85,65.89,65.84,65.85,14463.0,57.0233,57.0579,57.0146,57.0233,14463.0
2016-08-02 13:05:00,65.85,65.86,65.83,65.84,6062.0,57.0233,57.032,57.006,57.0146,6062.0
2016-08-02 13:10:00,65.84,65.9,65.84,65.87,11743.0,57.0146,57.0666,57.0146,57.0406,11743.0
2016-08-02 13:15:00,65.88,65.93,65.88,65.93,14919.0,57.0493,57.0926,57.0493,57.0926,14919.0
2016-08-02 13:20:00,65.93,65.96,65.91,65.96,13479.0,57.0926,57.1186,57.0753,57.1186,13479.0
2016-08-02 13:25:00,65.97,65.99,65.96,65.99,13027.0,57.1272,57.1445,57.1186,57.1445,13027.0
2016-08-02 13:30:00,65.98,65.99,65.95,65.95,10457.0,57.1359,57.1445,57.1099,57.1099,10457.0
2016-08-02 13:35:00,65.95,65.97,65.91,65.92,16830.0,57.1099,57.1272,57.0753,57.0839,16830.0
2016-08-02 13:40:00,65.91,65.93,65.89,65.93,18471.0,57.0753,57.0926,57.0579,57.0926,18471.0
2016-08-02 13:45:00,65.93,65.99,65.93,65.98,12111.0,57.0926,57.1445,57.0926,57.1359,12111.0
2016-08-02 13:50:00,65.98,65.99,65.94,65.95,17948.0,57.1359,57.1445,57.1012,57.1099,17948.0
2016-08-02 13:55:00,65.94,65.94,65.9,65.9,6082.0,57.1012,57.1012,57.0666,57.0666,6082.0
2016-08-02 14:00:00,65.9,65.95,65.89,65.93,13512.0,57.0666,57.1099,57.0579,57.0926,13512.0
2016-08-02 14:05:00,65.92,66.02,65.92,66.01,15314.0,57.0839,57.1705,57.0839,57.1619,15314.0
2016-08-02 14:10:00,66.0,66.06,65.99,66.06,18781.0,57.1532,57.2052,57.1445,57.2052,18781.0
2016-08-02 14:15:00,66.05,66.05,66.02,66.02,11220.0,57.1965,57.1965,57.1705,57.1705,11220.0
2016-08-02 14:20:00,66.03,66.08,66.01,66.08,19902.0,57.1792,57.2225,57.1619,57.2225,19902.0
2016-08-02 14:25:00,66.08,66.13,66.07,66.11,34931.0,57.2225,57.2658,57.2138,57.2485,34931.0
2016-08-02 14:30:00,66.1,66.11,66.08,66.09,43971.0,57.2398,57.2485,57.2225,57.2311,43971.0
2016-08-02 14:35:00,66.1,66.1,66.06,66.07,16344.0,57.2398,57.2398,57.2052,57.2138,16344.0
2016-08-02 14:40:00,66.06,66.12,66.05,66.11,45801.0,57.2052,57.2571,57.1965,57.2485,45801.0
2016-08-02 14:45:00,66.11,66.15,66.1,66.14,40954.0,57.2485,57.2831,57.2398,57.2744,40954.0
2016-08-02 14:50:00,66.14,66.14,66.08,66.08,35949.0,57.2744,57.2744,57.2225,57.2225,35949.0
2016-08-02 14:55:00,66.08,66.08,66.02,66.03,28497.0,57.2225,57.2225,57.1705,57.1792,28497.0
2016-08-02 15:00:00,66.03,66.08,66.03,66.06,15633.0,57.1792,57.2225,57.1792,57.2052,15633.0
2016-08-02 15:05:00,66.06,66.08,66.05,66.07,20415.0,57.2052,57.2225,57.1965,57.2138,20415.0
2016-08-02 15:10:00,66.06,66.07,66.01,66.03,12244.0,57.2052,57.2138,57.1619,57.1792,12244.0
2016-08-02 15:15:00,66.03,66.08,66.01,66.06,19662.0,57.1792,57.2225,57.1619,57.2052,19662.0
2016-08-02 15:20:00,66.07,66.12,66.05,66.12,14163.0,57.2138,57.2571,57.1965,57.2571,14163.0
2016-08-02 15:25:00,66.12,66.12,66.08,66.09,32704.0,57.2571,57.2571,57.2225,57.2311,32704.0
2016-08-02 15:30:00,66.09,66.13,66.09,66.13,19200.0,57.2311,57.2658,57.2311,57.2658,19200.0
2016-08-02 15:35:00,66.13,66.18,66.12,66.16,30503.0,57.2658,57.3091,57.2571,57.2917,30503.0
2016-08-02 15:40:00,66.16,66.16,66.05,66.08,46281.0,57.2917,57.2917,57.1965,57.2225,46281.0
2016-08-02 15:45:00,66.09,66.15,66.08,66.11,61022.0,57.2311,57.2831,57.2225,57.2485,61022.0
2016-08-02 15:50:00,66.11,66.11,66.07,66.09,33531.0,57.2485,57.2485,57.2138,57.2311,33531.0
2016-08-02 15:55:00,66.09,66.1,66.05,66.08,66945.0,57.2311,57.2398,57.1965,57.2225,66945.0
2016-08-03 09:30:00,66.16,66.22,66.01,66.06,36201.0,57.2917,57.3437,57.1619,57.2052,36201.0
2016-08-03 09:35:00,66.05,66.1,65.97,66.07,23500.0,57.1965,57.2398,57.1272,57.2138,23500.0
2016-08-03 09:40:00,66.07,66.11,66.03,66.08,11794.0,57.2138,57.2485,57.1792,57.2225,11794.0
2016-08-03 09:45:00,66.08,66.12,66.01,66.02,33023.0,57.2225,57.2571,57.1619,57.1705,33023.0
2016-08-03 09:50:00,66.01,66.01,65.96,65.97,16216.0,57.1619,57.1619,57.1186,57.1272,16216.0
2016-08-03 09:55:00,65.97,66.0,65.96,65.99,8913.0,57.1272,57.1532,57.1186,57.1445,8913.0
2016-08-03 10:00:00,66.01,66.03,65.98,66.02,36715.0,57.1619,57.1792,57.1359,57.1705,36715.0
2016-08-03 10:05:00,66.02,66.04,65.94,65.95,22845.0,57.1705,57.1878,57.1012,57.1099,22845.0
2016-08-03 10:10:00,65.95,65.99,65.94,65.98,10461.0,57.1099,57.1445,57.1012,57.1359,10461.0
2016-08-03 10:15:00,66.0,66.08,65.99,66.04,38638.0,57.1532,57.2225,57.1445,57.1878,38638.0
2016-08-03 10:20:00,66.03,66.09,65.99,65.99,48630.0,57.1792,57.2311,57.1445,57.1445,48630.0
2016-08-03 10:25:00,66.01,66.03,65.98,65.98,25765.0,57.1619,57.1792,57.1359,57.1359,25765.0
2016-08-03 10:30:00,65.98,66.05,65.95,66.02,79038.0,57.1359,57.1965,57.1099,57.1705,79038.0
2016-08-03 10:35:00,66.02,66.05,65.99,66.01,140433.0,57.1705,57.1965,57.1445,57.1619,140433.0
2016-08-03 10:40:00,66.01,66.12,66.01,66.08,30703.0,57.1619,57.2571,57.1619,57.2225,30703.0
2016-08-03 10:45:00,66.08,66.1,66.07,66.09,22815.0,57.2225,57.2398,57.2138,57.2311,22815.0
2016-08-03 10:50:00,66.09,66.12,66.06,66.07,30521.0,57.2311,57.2571,57.2052,57.2138,30521.0
2016-08-03 10:55:00,66.07,66.12,66.07,66.09,26439.0,57.2138,57.2571,57.2138,57.2311,26439.0
2016-08-03 11:00:00,66.09,66.1,66.05,66.06,108955.0,57.2311,57.2398,57.1965,57.2052,108955.0
2016-08-03 11:05:00,66.06,66.09,66.06,66.08,20364.0,57.2052,57.2311,57.2052,57.2225,20364.0
2016-08-03 11:10:00,66.08,66.1,66.07,66.1,21415.0,57.2225,57.2398,57.2138,57.2398,21415.0
2016-08-03 11:15:00,66.11,66.12,66.05,66.05,21105.0,57.2485,57.2571,57.1965,57.1965,21105.0
2016-08-03 11:20:00,66.06,66.12,66.06,66.08,37216.0,57.2052,57.2571,57.2052,57.2225,37216.0
2016-08-03 11:25:00,66.07,66.1,66.03,66.03,78164.0,57.2138,57.2398,57.1792,57.1792,78164.0
2016-08-03 11:30:00,66.04,66.04,66.01,66.02,22881.0,57.1878,57.1878,57.1619,57.1705,22881.0
2016-08-03 11:35:00,66.01,66.05,66.0,66.05,17092.0,57.1619,57.1965,57.1532,57.1965,17092.0
2016-08-03 11:40:00,66.05,66.05,65.99,66.0,13339.0,57.1965,57.1965,57.1445,57.1532,13339.0
2016-08-03 11:45:00,66.01,66.07,66.01,66.06,8645.0,57.1619,57.2138,57.1619,57.2052,8645.0
2016-08-03 11:50:00,66.07,66.11,66.05,66.08,16681.0,57.2138,57.2485,57.1965,57.2225,16681.0
2016-08-03 11:55:00,66.08,66.12,66.07,66.1,25412.0,57.2225,57.2571,57.2138,57.2398,25412.0
2016-08-03 12:00:00,66.11,66.11,66.07,66.11,14170.0,57.2485,57.2485,57.2138,57.2485,14170.0
2016-08-03 12:05:00,66.11,66.11,66.09,66.1,16889.0,57.2485,57.2485,57.2311,57.2398,16889.0
2016-08-03 12:10:00,66.11,66.12,66.09,66.09,31848.0,57.2485,57.2571,57.2311,57.2311,31848.0
2016-08-03 12:15:00,66.09,66.12,66.09,66.12,32496.0,57.2311,57.2571,57.2311,57.2571,32496.0
2016-08-03 12:20:00,66.12,66.12,66.08,66.11,18316.0,57.2571,57.2571,57.2225,57.2485,18316.0
2016-08-03 12:25:00,66.1,66.12,66.09,66.09,24848.0,57.2398,57.2571,57.2311,57.2311,24848.0
2016-08-03 12:30:00,66.09,66.1,66.08,66.1,11360.0,57.2311,57.2398,57.2225,57.2398,11360.0
2016-08-03 12:35:00,66.1,66.12,66.09,66.1,25260.0,57.2398,57.2571,57.2311,57.2398,25260.0
2016-08-03 12:40:00,66.11,66.13,66.09,66.09,39259.0,57.2485,57.2658,57.2311,57.2311,39259.0
2016-08-03 12:45:00,66.1,66.11,66.07,66.09,104227.0,57.2398,57.2485,57.2138,57.2311,104227.0
2016-08-03 12:50:00,66.09,66.11,66.07,66.1,59748.0,57.2311,57.2485,57.2138,57.2398,59748.0
2016-08-03 12:55:00,66.11,66.11,66.08,66.09,15907.0,57.2485,57.2485,57.2225,57.2311,15907.0
2016-08-03 13:00:00,66.09,66.09,66.07,66.09,10506.0,57.2311,57.2311,57.2138,57.2311,10506.0
2016-08-03 13:05:00,66.08,66.1,66.08,66.08,12945.0,57.2225,57.2398,57.2225,57.2225,12945.0
2016-08-03 13:10:00,66.09,66.1,66.08,66.1,11711.0,57.2311,57.2398,57.2225,57.2398,11711.0
2016-08-03 13:15:00,66.1,66.14,66.1,66.11,15942.0,57.2398,57.2744,57.2398,57.2485,15942.0
2016-08-03 13:20:00,66.11,66.12,66.11,66.11,3962.0,57.2485,57.2571,57.2485,57.2485,3962.0
2016-08-03 13:25:00,66.12,66.15,66.12,66.13,10204.0,57.2571,57.2831,57.2571,57.2658,10204.0
2016-08-03 13:30:00,66.14,66.14,66.1,66.11,12504.0,57.2744,57.2744,57.2398,57.2485,12504.0
2016-08-03 13:35:00,66.1,66.11,66.08,66.08,12524.0,57.2398,57.2485,57.2225,57.2225,12524.0
2016-08-03 13:40:00,66.08,66.1,66.07,66.07,14627.0,57.2225,57.2398,57.2138,57.2138,14627.0
2016-08-03 13:45:00,66.08,66.11,66.07,66.1,46302.0,57.2225,57.2485,57.2138,57.2398,46302.0
2016-08-03 13:50:00,66.09,66.11,66.08,66.09,22781.0,57.2311,57.2485,57.2225,57.2311,22781.0
2016-08-03 13:55:00,66.09,66.11,66.09,66.09,14155.0,57.2311,57.2485,57.2311,57.2311,14155.0
2016-08-03 14:00:00,66.09,66.1,66.07,66.08,46107.0,57.2311,57.2398,57.2138,57.2225,46107.0
2016-08-03 14:05:00,66.08,66.1,66.07,66.09,28127.0,57.2225,57.2398,57.2138,57.2311,28127.0
2016-08-03 14:10:00,66.09,66.11,66.07,66.09,18740.0,57.2311,57.2485,57.2138,57.2311,18740.0
2016-08-03 14:15:00,66.09,66.1,66.05,66.06,15244.0,57.2311,57.2398,57.1965,57.2052,15244.0
2016-08-03 14:20:00,66.06,66.1,66.06,66.07,21623.0,57.2052,57.2398,57.2052,57.2138,21623.0
2016-08-03 14:25:00,66.08,66.08,66.06,66.06,10519.0,57.2225,57.2225,57.2052,57.2052,10519.0
2016-08-03 14:30:00,66.07,66.08,66.03,66.04,15182.0,57.2138,57.2225,57.1792,57.1878,15182.0
2016-08-03 14:35:00,66.05,66.09,66.05,66.07,15176.0,57.1965,57.2311,57.1965,57.2138,15176.0
2016-08-03 14:40:00,66.07,66.08,66.05,66.05,20186.0,57.2138,57.2225,57.1965,57.1965,20186.0
2016-08-03 14:45:00,66.06,66.06,66.02,66.04,15768.0,57.2052,57.2052,57.1705,57.1878,15768.0
2016-08-03 14:50:00,66.03,66.1,66.03,66.06,24441.0,57.1792,57.2398,57.1792,57.2052,24441.0
2016-08-03 14:55:00,66.06,66.06,66.04,66.05,23950.0,57.2052,57.2052,57.1878,57.1965,23950.0
2016-08-03 15:00:00,66.05,66.07,66.04,66.04,14287.0,57.1965,57.2138,57.1878,57.1878,14287.0
2016-08-03 15:05:00,66.05,66.06,66.03,66.06,123566.0,57.1965,57.2052,57.1792,57.2052,123566.0
2016-08-03 15:10:00,66.06,66.09,66.04,66.06,24349.0,57.2052,57.2311,57.1878,57.2052,24349.0
2016-08-03 15:15:00,66.06,66.07,66.05,66.06,16114.0,57.2052,57.2138,57.1965,57.2052,16114.0
2016-08-03 15:20:00,66.06,66.1,66.05,66.08,30843.0,57.2052,57.2398,57.1965,57.2225,30843.0
2016-08-03 15:25:00,66.07,66.1,66.07,66.09,25318.0,57.2138,57.2398,57.2138,57.2311,25318.0
2016-08-03 15:30:00,66.09,66.1,66.03,66.03,62684.0,57.2311,57.2398,57.1792,57.1792,62684.0
2016-08-03 15:35:00,66.04,66.04,65.99,66.0,35364.0,57.1878,57.1878,57.1445,57.1532,35364.0
2016-08-03 15:40:00,66.0,66.01,65.99,66.01,30976.0,57.1532,57.1619,57.1445,57.1619,30976.0
2016-08-03 15:45:00,66.01,66.11,66.01,66.1,62248.0,57.1619,57.2485,57.1619,57.2398,62248.0
2016-08-03 15:50:00,66.11,66.12,66.1,66.12,53152.0,57.2485,57.2571,57.2398,57.2571,53152.0
2016-08-03 15:55:00,66.12,66.17,66.12,66.17,198025.0,57.2571,57.3004,57.2571,57.3004,198025.0
2016-08-04 09:30:00,66.19,66.5,66.19,66.28,50440.0,57.3177,57.5862,57.3177,57.3957,50440.0
2016-08-04 09:35:00,66.33,66.43,66.26,66.39,10908.0,57.439,57.5256,57.3783,57.4909,10908.0
2016-08-04 09:40:00,66.4,66.42,66.29,66.29,36464.0,57.4996,57.5169,57.4043,57.4043,36464.0
2016-08-04 09:45:00,66.3,66.4,66.29,66.37,13288.0,57.413,57.4996,57.4043,57.4736,13288.0
2016-08-04 09:50:00,66.37,66.42,66.28,66.28,13199.0,57.4736,57.5169,57.3957,57.3957,13199.0
2016-08-04 09:55:00,66.29,66.35,66.28,66.31,25408.0,57.4043,57.4563,57.3957,57.4216,25408.0
2016-08-04 10:00:00,66.32,66.33,66.26,66.32,28577.0,57.4303,57.439,57.3783,57.4303,28577.0
2016-08-04 10:05:00,66.32,66.34,66.25,66.32,17415.0,57.4303,57.4476,57.3697,57.4303,17415.0
2016-08-04 10:10:00,66.32,66.35,66.3,66.31,23932.0,57.4303,57.4563,57.413,57.4216,23932.0
2016-08-04 10:15:00,66.31,66.43,66.31,66.43,37320.0,57.4216,57.5256,57.4216,57.5256,37320.0
2016-08-04 10:20:00,66.43,66.5,66.42,66.49,12378.0,57.5256,57.5862,57.5169,57.5775,12378.0
2016-08-04 10:25:00,66.49,66.5,66.4,66.42,9730.0,57.5775,57.5862,57.4996,57.5169,9730.0
2016-08-04 10:30:00,66.43,66.5,66.43,66.48,35536.0,57.5256,57.5862,57.5256,57.5689,35536.0
2016-08-04 10:35:00,66.47,66.53,66.47,66.52,20023.0,57.5602,57.6122,57.5602,57.6035,20023.0
2016-08-04 10:40:00,66.51,66.56,66.5,66.55,10620.0,57.5948,57.6381,57.5862,57.6295,10620.0
2016-08-04 10:45:00,66.55,66.55,66.51,66.54,9530.0,57.6295,57.6295,57.5948,57.6208,9530.0
2016-08-04 10:50:00,66.55,66.56,66.5,66.5,7201.0,57.6295,57.6381,57.5862,57.5862,7201.0
2016-08-04 10:55:00,66.51,66.57,66.5,66.55,74399.0,57.5948,57.6468,57.5862,57.6295,74399.0
2016-08-04 11:00:00,66.55,66.64,66.53,66.64,21283.0,57.6295,57.7074,57.6122,57.7074,21283.0
2016-08-04 11:05:00,66.63,66.64,66.61,66.62,15018.0,57.6987,57.7074,57.6814,57.6901,15018.0
2016-08-04 11:10:00,66.62,66.62,66.56,66.61,12469.0,57.6901,57.6901,57.6381,57.6814,12469.0
2016-08-04 11:15:00,66.6,66.6,66.56,66.56,63459.0,57.6728,57.6728,57.6381,57.6381,63459.0
2016-08-04 11:20:00,66.56,66.57,66.5,66.5,24618.0,57.6381,57.6468,57.5862,57.5862,24618.0
2016-08-04 11:25:00,66.51,66.53,66.5,66.53,11578.0,57.5948,57.6122,57.5862,57.6122,11578.0
2016-08-04 11:30:00,66.54,66.59,66.52,66.59,17256.0,57.6208,57.6641,57.6035,57.6641,17256.0
2016-08-04 11:35:00,66.59,66.6,66.58,66.59,14500.0,57.6641,57.6728,57.6555,57.6641,14500.0
2016-08-04 11:40:00,66.59,66.59,66.53,66.58,15798.0,57.6641,57.6641,57.6122,57.6555,15798.0
2016-08-04 11:45:00,66.58,66.58,66.55,66.56,13655.0,57.6555,57.6555,57.6295,57.6381,13655.0
2016-08-04 11:50:00,66.56,66.56,66.5,66.51,17788.0,57.6381,57.6381,57.5862,57.5948,17788.0
2016-08-04 11:55:00,66.51,66.59,66.5,66.56,22736.0,57.5948,57.6641,57.5862,57.6381,22736.0
2016-08-04 12:00:00,66.56,66.64,66.55,66.64,29663.0,57.6381,57.7074,57.6295,57.7074,29663.0
2016-08-04 12:05:00,66.64,66.65,66.6,66.61,23231.0,57.7074,57.7161,57.6728,57.6814,23231.0
2016-08-04 12:10:00,66.61,66.61,66.54,66.54,28498.0,57.6814,57.6814,57.6208,57.6208,28498.0
2016-08-04 12:15:00,66.55,66.55,66.45,66.45,31191.0,57.6295,57.6295,57.5429,57.5429,31191.0
2016-08-04 12:20:00,66.45,66.49,66.45,66.48,13491.0,57.5429,57.5775,57.5429,57.5689,13491.0
2016-08-04 12:25:00,66.48,66.5,66.44,66.45,28443.0,57.5689,57.5862,57.5342,57.5429,28443.0
2016-08-04 12:30:00,66.45,66.47,66.43,66.44,19342.0,57.5429,57.5602,57.5256,57.5342,19342.0
2016-08-04 12:35:00,66.44,66.45,66.38,66.39,16609.0,57.5342,57.5429,57.4823,57.4909,16609.0
2016-08-04 12:40:00,66.39,66.4,66.38,66.39,7942.0,57.4909,57.4996,57.4823,57.4909,7942.0
2016-08-04 12:45:00,66.39,66.41,66.38,66.4,13430.0,57.4909,57.5082,57.4823,57.4996,13430.0
2016-08-04 12:50:00,66.4,66.41,66.37,66.4,11302.0,57.4996,57.5082,57.4736,57.4996,11302.0
2016-08-04 12:55:00,66.4,66.4,66.37,66.38,6059.0,57.4996,57.4996,57.4736,57.4823,6059.0
2016-08-04 13:00:00,66.37,66.38,66.36,66.36,5602.0,57.4736,57.4823,57.4649,57.4649,5602.0
2016-08-04 13:05:00,66.36,66.37,66.36,66.37,3219.0,57.4649,57.4736,57.4649,57.4736,3219.0
2016-08-04 13:10:00,66.37,66.37,66.33,66.36,30604.0,57.4736,57.4736,57.439,57.4649,30604.0
2016-08-04 13:15:00,66.36,66.36,66.3,66.34,29151.0,57.4649,57.4649,57.413,57.4476,29151.0
2016-08-04 13:20:00,66.34,66.4,66.34,66.35,21169.0,57.4476,57.4996,57.4476,57.4563,21169.0
2016-08-04 13:25:00,66.35,66.41,66.34,66.41,4703.0,57.4563,57.5082,57.4476,57.5082,4703.0
2016-08-04 13:30:00,66.42,66.42,66.35,66.36,10496.0,57.5169,57.5169,57.4563,57.4649,10496.0
2016-08-04 13:35:00,66.37,66.38,66.36,66.37,7796.0,57.4736,57.4823,57.4649,57.4736,7796.0
2016-08-04 13:40:00,66.38,66.38,66.31,66.31,16755.0,57.4823,57.4823,57.4216,57.4216,16755.0
2016-08-04 13:45:00,66.31,66.32,66.29,66.3,17365.0,57.4216,57.4303,57.4043,57.413,17365.0
2016-08-04 13:50:00,66.3,66.31,66.29,66.3,7486.0,57.413,57.4216,57.4043,57.413,7486.0
2016-08-04 13:55:00,66.3,66.35,66.3,66.34,3730.0,57.413,57.4563,57.413,57.4476,3730.0
2016-08-04 14:00:00,66.35,66.37,66.32,66.37,10427.0,57.4563,57.4736,57.4303,57.4736,10427.0
2016-08-04 14:05:00,66.37,66.37,66.35,66.37,10344.0,57.4736,57.4736,57.4563,57.4736,10344.0
2016-08-04 14:10:00,66.37,66.38,66.34,66.34,7630.0,57.4736,57.4823,57.4476,57.4476,7630.0
2016-08-04 14:15:00,66.34,66.34,66.31,66.33,8694.0,57.4476,57.4476,57.4216,57.439,8694.0
2016-08-04 14:20:00,66.32,66.35,66.32,66.34,7733.0,57.4303,57.4563,57.4303,57.4476,7733.0
2016-08-04 14:25:00,66.34,66.34,66.28,66.3,30868.0,57.4476,57.4476,57.3957,57.413,30868.0
2016-08-04 14:30:00,66.31,66.34,66.29,66.34,9357.0,57.4216,57.4476,57.4043,57.4476,9357.0
2016-08-04 14:35:00,66.33,66.34,66.32,66.33,8954.0,57.439,57.4476,57.4303,57.439,8954.0
2016-08-04 14:40:00,66.33,66.33,66.31,66.31,13159.0,57.439,57.439,57.4216,57.4216,13159.0
2016-08-04 14:45:00,66.32,66.32,66.28,66.29,16000.0,57.4303,57.4303,57.3957,57.4043,16000.0
2016-08-04 14:50:00,66.28,66.29,66.28,66.28,13203.0,57.3957,57.4043,57.3957,57.3957,13203.0
2016-08-04 14:55:00,66.28,66.29,66.27,66.28,14144.0,57.3957,57.4043,57.387,57.3957,14144.0
2016-08-04 15:00:00,66.27,66.3,66.26,66.3,24814.0,57.387,57.413,57.3783,57.413,24814.0
2016-08-04 15:05:00,66.3,66.35,66.3,66.35,20558.0,57.413,57.4563,57.413,57.4563,20558.0
2016-08-04 15:10:00,66.35,66.36,66.34,66.36,8958.0,57.4563,57.4649,57.4476,57.4649,8958.0
2016-08-04 15:15:00,66.36,66.36,66.3,66.31,22451.0,57.4649,57.4649,57.413,57.4216,22451.0
2016-08-04 15:20:00,66.32,66.32,66.27,66.28,46824.0,57.4303,57.4303,57.387,57.3957,46824.0
2016-08-04 15:25:00,66.27,66.31,66.27,66.3,14321.0,57.387,57.4216,57.387,57.413,14321.0
2016-08-04 15:30:00,66.31,66.33,66.29,66.3,21659.0,57.4216,57.439,57.4043,57.413,21659.0
2016-08-04 15:35:00,66.3,66.32,66.3,66.32,24391.0,57.413,57.4303,57.413,57.4303,24391.0
2016-08-04 15:40:00,66.32,66.32,66.28,66.28,38752.0,57.4303,57.4303,57.3957,57.3957,38752.0
2016-08-04 15:45:00,66.28,66.31,66.27,66.29,43543.0,57.3957,57.4216,57.387,57.4043,43543.0
2016-08-04 15:50:00,66.29,66.3,66.29,66.3,23020.0,57.4043,57.413,57.4043,57.413,23020.0
2016-08-04 15:55:00,66.29,66.31,66.29,66.29,182924.0,57.4043,57.4216,57.4043,57.4043,182924.0
2016-08-05 09:30:00,66.74,66.8,66.49,66.49,45179.0,57.794,57.846,57.5775,57.5775,45179.0
2016-08-05 09:35:00,66.53,66.64,66.52,66.63,5667.0,57.6122,57.7074,57.6035,57.6987,5667.0
2016-08-05 09:40:00,66.65,66.69,66.62,66.64,9023.0,57.7161,57.7507,57.6901,57.7074,9023.0
2016-08-05 09:45:00,66.66,66.71,66.62,66.68,51838.0,57.7247,57.768,57.6901,57.742,51838.0
2016-08-05 09:50:00,66.68,66.74,66.66,66.69,11677.0,57.742,57.794,57.7247,57.7507,11677.0
2016-08-05 09:55:00,66.69,66.8,66.69,66.79,19802.0,57.7507,57.846,57.7507,57.8373,19802.0
2016-08-05 10:00:00,66.79,66.79,66.66,66.67,11602.0,57.8373,57.8373,57.7247,57.7334,11602.0
2016-08-05 10:05:00,66.66,66.72,66.64,66.66,11142.0,57.7247,57.7767,57.7074,57.7247,11142.0
2016-08-05 10:10:00,66.66,66.71,66.61,66.67,19843.0,57.7247,57.768,57.6814,57.7334,19843.0
2016-08-05 10:15:00,66.67,66.74,66.67,66.69,9555.0,57.7334,57.794,57.7334,57.7507,9555.0
2016-08-05 10:20:00,66.7,66.75,66.67,66.75,14186.0,57.7594,57.8027,57.7334,57.8027,14186.0
2016-08-05 10:25:00,66.75,66.78,66.72,66.78,17131.0,57.8027,57.8286,57.7767,57.8286,17131.0
2016-08-05 10:30:00,66.78,66.81,66.75,66.77,10041.0,57.8286,57.8546,57.8027,57.82,10041.0
2016-08-05 10:35:00,66.77,66.77,66.72,66.72,10200.0,57.82,57.82,57.7767,57.7767,10200.0
2016-08-05 10:40:00,66.71,66.74,66.69,66.73,8329.0,57.768,57.794,57.7507,57.7853,8329.0
2016-08-05 10:45:00,66.73,66.75,66.7,66.71,13954.0,57.7853,57.8027,57.7594,57.768,13954.0
2016-08-05 10:50:00,66.71,66.76,66.71,66.75,7415.0,57.768,57.8113,57.768,57.8027,7415.0
2016-08-05 10:55:00,66.76,66.76,66.71,66.73,5954.0,57.8113,57.8113,57.768,57.7853,5954.0
2016-08-05 11:00:00,66.73,66.83,66.73,66.8,27961.0,57.7853,57.8719,57.7853,57.846,27961.0
2016-08-05 11:05:00,66.8,66.84,66.79,66.82,27971.0,57.846,57.8806,57.8373,57.8633,27971.0
2016-08-05 11:10:00,66.82,66.82,66.76,66.79,5444.0,57.8633,57.8633,57.8113,57.8373,5444.0
2016-08-05 11:15:00,66.79,66.79,66.74,66.76,9286.0,57.8373,57.8373,57.794,57.8113,9286.0
2016-08-05 11:20:00,66.77,66.81,66.77,66.8,14092.0,57.82,57.8546,57.82,57.846,14092.0
2016-08-05 11:25:00,66.81,66.82,66.76,66.77,13898.0,57.8546,57.8633,57.8113,57.82,13898.0
2016-08-05 11:30:00,66.77,66.82,66.77,66.8,22223.0,57.82,57.8633,57.82,57.846,22223.0
2016-08-05 11:35:00,66.8,66.82,66.79,66.79,13732.0,57.846,57.8633,57.8373,57.8373,13732.0
2016-08-05 11:40:00,66.78,66.81,66.76,66.76,6182.0,57.8286,57.8546,57.8113,57.8113,6182.0
2016-08-05 11:45:00,66.75,66.78,66.74,66.74,6746.0,57.8027,57.8286,57.794,57.794,6746.0
2016-08-05 11:50:00,66.74,66.76,66.7,66.7,11613.0,57.794,57.8113,57.7594,57.7594,11613.0
2016-08-05 11:55:00,66.7,66.72,66.68,66.69,7032.0,57.7594,57.7767,57.742,57.7507,7032.0
2016-08-05 12:00:00,66.69,66.7,66.66,66.68,10357.0,57.7507,57.7594,57.7247,57.742,10357.0
2016-08-05 12:05:00,66.68,66.73,66.67,66.73,6325.0,57.742,57.7853,57.7334,57.7853,6325.0
2016-08-05 12:10:00,66.73,66.74,66.7,66.72,4521.0,57.7853,57.794,57.7594,57.7767,4521.0
2016-08-05 12:15:00,66.73,66.76,66.65,66.73,61740.0,57.7853,57.8113,57.7161,57.7853,61740.0
2016-08-05 12:20:00,66.72,66.75,66.71,66.75,7400.0,57.7767,57.8027,57.768,57.8027,7400.0
2016-08-05 12:25:00,66.74,66.75,66.7,66.71,3902.0,57.794,57.8027,57.7594,57.768,3902.0
2016-08-05 12:30:00,66.71,66.71,66.65,66.67,5366.0,57.768,57.768,57.7161,57.7334,5366.0
2016-08-05 12:35:00,66.66,66.67,66.65,66.67,6752.0,57.7247,57.7334,57.7161,57.7334,6752.0
2016-08-05 12:40:00,66.66,66.68,66.65,66.66,5609.0,57.7247,57.742,57.7161,57.7247,5609.0
2016-08-05 12:45:00,66.65,66.67,66.65,66.66,14054.0,57.7161,57.7334,57.7161,57.7247,14054.0
2016-08-05 12:50:00,66.66,66.66,66.65,66.65,3166.0,57.7247,57.7247,57.7161,57.7161,3166.0
2016-08-05 12:55:00,66.66,66.66,66.63,66.64,8646.0,57.7247,57.7247,57.6987,57.7074,8646.0
2016-08-05 13:00:00,66.64,66.66,66.64,66.65,4425.0,57.7074,57.7247,57.7074,57.7161,4425.0
2016-08-05 13:05:00,66.65,66.65,66.63,66.63,4400.0,57.7161,57.7161,57.6987,57.6987,4400.0
2016-08-05 13:10:00,66.64,66.64,66.62,66.64,3907.0,57.7074,57.7074,57.6901,57.7074,3907.0
2016-08-05 13:15:00,66.65,66.67,66.64,66.66,8927.0,57.7161,57.7334,57.7074,57.7247,8927.0
2016-08-05 13:20:00,66.66,66.66,66.63,66.65,6597.0,57.7247,57.7247,57.6987,57.7161,6597.0
2016-08-05 13:25:00,66.65,66.66,66.64,66.66,4100.0,57.7161,57.7247,57.7074,57.7247,4100.0
2016-08-05 13:30:00,66.66,66.69,66.65,66.67,6348.0,57.7247,57.7507,57.7161,57.7334,6348.0
2016-08-05 13:35:00,66.67,66.7,66.67,66.7,2688.0,57.7334,57.7594,57.7334,57.7594,2688.0
2016-08-05 13:40:00,66.7,66.75,66.69,66.72,16508.0,57.7594,57.8027,57.7507,57.7767,16508.0
2016-08-05 13:45:00,66.73,66.73,66.69,66.71,13187.0,57.7853,57.7853,57.7507,57.768,13187.0
2016-08-05 13:50:00,66.71,66.73,66.69,66.69,5323.0,57.768,57.7853,57.7507,57.7507,5323.0
2016-08-05 13:55:00,66.68,66.7,66.65,66.7,10084.0,57.742,57.7594,57.7161,57.7594,10084.0
2016-08-05 14:00:00,66.7,66.7,66.65,66.67,8977.0,57.7594,57.7594,57.7161,57.7334,8977.0
2016-08-05 14:05:00,66.67,66.68,66.65,66.67,9318.0,57.7334,57.742,57.7161,57.7334,9318.0
2016-08-05 14:10:00,66.67,66.67,66.62,66.62,15860.0,57.7334,57.7334,57.6901,57.6901,15860.0
2016-08-05 14:15:00,66.63,66.65,66.63,66.65,24064.0,57.6987,57.7161,57.6987,57.7161,24064.0
2016-08-05 14:20:00,66.65,66.67,66.64,66.64,6938.0,57.7161,57.7334,57.7074,57.7074,6938.0
2016-08-05 14:25:00,66.64,66.64,66.63,66.63,5248.0,57.7074,57.7074,57.6987,57.6987,5248.0
2016-08-05 14:30:00,66.63,66.68,66.62,66.64,22384.0,57.6987,57.742,57.6901,57.7074,22384.0
2016-08-05 14:35:00,66.65,66.65,66.62,66.63,5439.0,57.7161,57.7161,57.6901,57.6987,5439.0
2016-08-05 14:40:00,66.62,66.63,66.61,66.62,12795.0,57.6901,57.6987,57.6814,57.6901,12795.0
2016-08-05 14:45:00,66.62,66.62,66.59,66.61,21858.0,57.6901,57.6901,57.6641,57.6814,21858.0
2016-08-05 14:50:00,66.61,66.62,66.59,66.62,13828.0,57.6814,57.6901,57.6641,57.6901,13828.0
2016-08-05 14:55:00,66.63,66.63,66.6,66.6,25486.0,57.6987,57.6987,57.6728,57.6728,25486.0
2016-08-05 15:00:00,66.61,66.65,66.61,66.62,15416.0,57.6814,57.7161,57.6814,57.6901,15416.0
2016-08-05 15:05:00,66.63,66.64,66.6,66.61,19522.0,57.6987,57.7074,57.6728,57.6814,19522.0
2016-08-05 15:10:00,66.62,66.63,66.61,66.62,16100.0,57.6901,57.6987,57.6814,57.6901,16100.0
2016-08-05 15:15:00,66.63,66.65,66.61,66.61,22758.0,57.6987,57.7161,57.6814,57.6814,22758.0
2016-08-05 15:20:00,66.62,66.64,66.61,66.63,15847.0,57.6901,57.7074,57.6814,57.6987,15847.0
2016-08-05 15:25:00,66.62,66.65,66.6,66.64,21956.0,57.6901,57.7161,57.6728,57.7074,21956.0
2016-08-05 15:30:00,66.64,66.64,66.6,66.61,23963.0,57.7074,57.7074,57.6728,57.6814,23963.0
2016-08-05 15:35:00,66.61,66.63,66.6,66.63,60995.0,57.6814,57.6987,57.6728,57.6987,60995.0
2016-08-05 15:40:00,66.63,66.64,66.62,66.63,22997.0,57.6987,57.7074,57.6901,57.6987,22997.0
2016-08-05 15:45:00,66.63,66.65,66.63,66.64,30290.0,57.6987,57.7161,57.6987,57.7074,30290.0
2016-08-05 15:50:00,66.64,66.66,66.63,66.64,33205.0,57.7074,57.7247,57.6987,57.7074,33205.0
2016-08-05 15:55:00,66.64,66.65,66.59,66.63,260661.0,57.7074,57.7161,57.6641,57.6987,260661.0
2016-08-08 09:30:00,66.58,66.7,66.55,66.61,41102.0,57.6555,57.7594,57.6295,57.6814,41102.0
2016-08-08 09:35:00,66.62,66.71,66.61,66.69,18805.0,57.6901,57.768,57.6814,57.7507,18805.0
2016-08-08 09:40:00,66.7,66.76,66.66,66.71,35085.0,57.7594,57.8113,57.7247,57.768,35085.0
2016-08-08 09:45:00,66.7,66.73,66.62,66.7,33714.0,57.7594,57.7853,57.6901,57.7594,33714.0
2016-08-08 09:50:00,66.71,66.72,66.52,66.6,79169.0,57.768,57.7767,57.6035,57.6728,79169.0
2016-08-08 09:55:00,66.6,66.72,66.59,66.69,75448.0,57.6728,57.7767,57.6641,57.7507,75448.0
2016-08-08 10:00:00,66.68,66.75,66.68,66.74,36825.0,57.742,57.8027,57.742,57.794,36825.0
2016-08-08 10:05:00,66.74,66.75,66.66,66.67,20242.0,57.794,57.8027,57.7247,57.7334,20242.0
2016-08-08 10:10:00,66.68,66.72,66.68,66.71,6620.0,57.742,57.7767,57.742,57.768,6620.0
2016-08-08 10:15:00,66.7,66.71,66.66,66.67,11657.0,57.7594,57.768,57.7247,57.7334,11657.0
2016-08-08 10:20:00,66.66,66.73,66.64,66.72,23520.0,57.7247,57.7853,57.7074,57.7767,23520.0
2016-08-08 10:25:00,66.72,66.74,66.66,66.66,26428.0,57.7767,57.794,57.7247,57.7247,26428.0
2016-08-08 10:30:00,66.67,66.71,66.6,66.71,21682.0,57.7334,57.768,57.6728,57.768,21682.0
2016-08-08 10:35:00,66.7,66.71,66.65,66.68,10837.0,57.7594,57.768,57.7161,57.742,10837.0
2016-08-08 10:40:00,66.67,66.7,66.67,66.68,7380.0,57.7334,57.7594,57.7334,57.742,7380.0
2016-08-08 10:45:00,66.68,66.69,66.66,66.67,6319.0,57.742,57.7507,57.7247,57.7334,6319.0
2016-08-08 10:50:00,66.66,66.68,66.65,66.66,15859.0,57.7247,57.742,57.7161,57.7247,15859.0
2016-08-08 10:55:00,66.66,66.67,66.65,66.65,7352.0,57.7247,57.7334,57.7161,57.7161,7352.0
2016-08-08 11:00:00,66.65,66.71,66.65,66.7,11469.0,57.7161,57.768,57.7161,57.7594,11469.0
2016-08-08 11:05:00,66.69,66.76,66.69,66.76,16906.0,57.7507,57.8113,57.7507,57.8113,16906.0
2016-08-08 11:10:00,66.75,66.77,66.74,66.77,11297.0,57.8027,57.82,57.794,57.82,11297.0
2016-08-08 11:15:00,66.76,66.78,66.65,66.68,39412.0,57.8113,57.8286,57.7161,57.742,39412.0
2016-08-08 11:20:00,66.69,66.71,66.69,66.71,4897.0,57.7507,57.768,57.7507,57.768,4897.0
2016-08-08 11:25:00,66.71,66.73,66.7,66.71,24121.0,57.768,57.7853,57.7594,57.768,24121.0
2016-08-08 11:30:00,66.71,66.73,66.71,66.71,10360.0,57.768,57.7853,57.768,57.768,10360.0
2016-08-08 11:35:00,66.7,66.72,66.69,66.72,8899.0,57.7594,57.7767,57.7507,57.7767,8899.0
2016-08-08 11:40:00,66.72,66.73,66.7,66.7,21419.0,57.7767,57.7853,57.7594,57.7594,21419.0
2016-08-08 11:45:00,66.7,66.72,66.69,66.7,11027.0,57.7594,57.7767,57.7507,57.7594,11027.0
2016-08-08 11:50:00,66.71,66.72,66.68,66.7,16536.0,57.768,57.7767,57.742,57.7594,16536.0
2016-08-08 11:55:00,66.7,66.7,66.69,66.69,6106.0,57.7594,57.7594,57.7507,57.7507,6106.0
2016-08-08 12:00:00,66.7,66.7,66.69,66.7,2200.0,57.7594,57.7594,57.7507,57.7594,2200.0
2016-08-08 12:05:00,66.7,66.7,66.69,66.7,3699.0,57.7594,57.7594,57.7507,57.7594,3699.0
2016-08-08 12:10:00,66.7,66.71,66.69,66.7,13608.0,57.7594,57.768,57.7507,57.7594,13608.0
2016-08-08 12:15:00,66.7,66.7,66.69,66.7,5864.0,57.7594,57.7594,57.7507,57.7594,5864.0
2016-08-08 12:20:00,66.7,66.73,66.69,66.72,24571.0,57.7594,57.7853,57.7507,57.7767,24571.0
2016-08-08 12:25:00,66.72,66.72,66.65,66.66,39598.0,57.7767,57.7767,57.7161,57.7247,39598.0
2016-08-08 12:30:00,66.66,66.7,66.66,66.7,13598.0,57.7247,57.7594,57.7247,57.7594,13598.0
2016-08-08 12:35:00,66.7,66.76,66.7,66.75,24640.0,57.7594,57.8113,57.7594,57.8027,24640.0
2016-08-08 12:40:00,66.74,66.76,66.74,66.75,25895.0,57.794,57.8113,57.794,57.8027,25895.0
2016-08-08 12:45:00,66.74,66.8,66.74,66.77,147173.0,57.794,57.846,57.794,57.82,147173.0
2016-08-08 12:50:00,66.78,66.8,66.78,66.8,31584.0,57.8286,57.846,57.8286,57.846,31584.0
2016-08-08 12:55:00,66.8,66.85,66.78,66.85,24610.0,57.846,57.8893,57.8286,57.8893,24610.0
2016-08-08 13:00:00,66.85,66.9,66.85,66.9,48336.0,57.8893,57.9326,57.8893,57.9326,48336.0
2016-08-08 13:05:00,66.9,66.93,66.89,66.92,16772.0,57.9326,57.9585,57.9239,57.9499,16772.0
2016-08-08 13:10:00,66.92,67.01,66.92,67.0,83737.0,57.9499,58.0278,57.9499,58.0192,83737.0
2016-08-08 13:15:00,67.0,67.07,67.0,67.07,49677.0,58.0192,58.0798,58.0192,58.0798,49677.0
2016-08-08 13:20:00,67.07,67.11,67.04,67.11,30963.0,58.0798,58.1144,58.0538,58.1144,30963.0
2016-08-08 13:25:00,67.1,67.11,67.08,67.11,17021.0,58.1057,58.1144,58.0884,58.1144,17021.0
2016-08-08 13:30:00,67.1,67.11,67.08,67.1,19107.0,58.1057,58.1144,58.0884,58.1057,19107.0
2016-08-08 13:35:00,67.09,67.12,67.01,67.02,54977.0,58.0971,58.1231,58.0278,58.0365,54977.0
2016-08-08 13:40:00,67.02,67.08,66.99,67.03,72781.0,58.0365,58.0884,58.0105,58.0451,72781.0
2016-08-08 13:45:00,67.03,67.09,67.01,67.07,55277.0,58.0451,58.0971,58.0278,58.0798,55277.0
2016-08-08 13:50:00,67.08,67.1,67.07,67.1,11975.0,58.0884,58.1057,58.0798,58.1057,11975.0
2016-08-08 13:55:00,67.1,67.11,67.1,67.1,6100.0,58.1057,58.1144,58.1057,58.1057,6100.0
2016-08-08 14:00:00,67.1,67.11,67.05,67.05,23045.0,58.1057,58.1144,58.0625,58.0625,23045.0
2016-08-08 14:05:00,67.05,67.05,67.01,67.02,15741.0,58.0625,58.0625,58.0278,58.0365,15741.0
2016-08-08 14:10:00,67.02,67.06,67.02,67.05,17910.0,58.0365,58.0711,58.0365,58.0625,17910.0
2016-08-08 14:15:00,67.06,67.06,67.0,67.01,18009.0,58.0711,58.0711,58.0192,58.0278,18009.0
2016-08-08 14:20:00,67.01,67.02,67.0,67.01,32351.0,58.0278,58.0365,58.0192,58.0278,32351.0
2016-08-08 14:25:00,67.02,67.06,66.98,67.0,84359.0,58.0365,58.0711,58.0018,58.0192,84359.0
2016-08-08 14:30:00,67.0,67.06,66.99,67.06,19460.0,58.0192,58.0711,58.0105,58.0711,19460.0
2016-08-08 14:35:00,67.06,67.06,67.05,67.06,5557.0,58.0711,58.0711,58.0625,58.0711,5557.0
2016-08-08 14:40:00,67.06,67.06,67.04,67.06,24762.0,58.0711,58.0711,58.0538,58.0711,24762.0
2016-08-08 14:45:00,67.05,67.08,67.05,67.08,16346.0,58.0625,58.0884,58.0625,58.0884,16346.0
2016-08-08 14:50:00,67.07,67.1,67.07,67.09,24182.0,58.0798,58.1057,58.0798,58.0971,24182.0
2016-08-08 14:55:00,67.09,67.1,67.08,67.09,11983.0,58.0971,58.1057,58.0884,58.0971,11983.0
2016-08-08 15:00:00,67.08,67.08,67.05,67.06,15187.0,58.0884,58.0884,58.0625,58.0711,15187.0
2016-08-08 15:05:00,67.06,67.07,67.05,67.07,23779.0,58.0711,58.0798,58.0625,58.0798,23779.0
2016-08-08 15:10:00,67.06,67.09,67.05,67.06,24976.0,58.0711,58.0971,58.0625,58.0711,24976.0
2016-08-08 15:15:00,67.06,67.06,67.0,67.02,75601.0,58.0711,58.0711,58.0192,58.0365,75601.0
2016-08-08 15:20:00,67.02,67.05,67.02,67.05,23052.0,58.0365,58.0625,58.0365,58.0625,23052.0
2016-08-08 15:25:00,67.05,67.06,67.03,67.06,15759.0,58.0625,58.0711,58.0451,58.0711,15759.0
2016-08-08 15:30:00,67.06,67.06,67.05,67.06,19552.0,58.0711,58.0711,58.0625,58.0711,19552.0
2016-08-08 15:35:00,67.05,67.08,67.05,67.08,14781.0,58.0625,58.0884,58.0625,58.0884,14781.0
2016-08-08 15:40:00,67.08,67.08,67.07,67.07,12964.0,58.0884,58.0884,58.0798,58.0798,12964.0
2016-08-08 15:45:00,67.07,67.07,67.05,67.06,36180.0,58.0798,58.0798,58.0625,58.0711,36180.0
2016-08-08 15:50:00,67.06,67.07,67.05,67.05,23246.0,58.0711,58.0798,58.0625,58.0625,23246.0
2016-08-08 15:55:00,67.05,67.08,67.02,67.08,67381.0,58.0625,58.0884,58.0365,58.0884,67381.0
2016-08-09 09:30:00,66.98,67.1,66.94,67.01,17440.0,58.0018,58.1057,57.9672,58.0278,17440.0
2016-08-09 09:35:00,67.01,67.08,66.98,67.01,13184.0,58.0278,58.0884,58.0018,58.0278,13184.0
2016-08-09 09:40:00,67.0,67.03,66.98,67.02,11991.0,58.0192,58.0451,58.0018,58.0365,11991.0
2016-08-09 09:45:00,67.02,67.08,66.98,67.01,18972.0,58.0365,58.0884,58.0018,58.0278,18972.0
2016-08-09 09:50:00,67.01,67.07,66.97,67.07,12600.0,58.0278,58.0798,57.9932,58.0798,12600.0
2016-08-09 09:55:00,67.08,67.14,67.02,67.07,20400.0,58.0884,58.1404,58.0365,58.0798,20400.0
2016-08-09 10:00:00,67.07,67.1,67.0,67.1,9563.0,58.0798,58.1057,58.0192,58.1057,9563.0
2016-08-09 10:05:00,67.09,67.09,67.02,67.07,6101.0,58.0971,58.0971,58.0365,58.0798,6101.0
2016-08-09 10:10:00,67.09,67.11,67.05,67.05,21292.0,58.0971,58.1144,58.0625,58.0625,21292.0
2016-08-09 10:15:00,67.05,67.09,67.05,67.05,14947.0,58.0625,58.0971,58.0625,58.0625,14947.0
2016-08-09 10:20:00,67.06,67.09,67.03,67.05,12138.0,58.0711,58.0971,58.0451,58.0625,12138.0
2016-08-09 10:25:00,67.05,67.09,67.04,67.08,10385.0,58.0625,58.0971,58.0538,58.0884,10385.0
2016-08-09 10:30:00,67.09,67.15,67.08,67.14,7930.0,58.0971,58.149,58.0884,58.1404,7930.0
2016-08-09 10:35:00,67.15,67.18,67.14,67.18,7299.0,58.149,58.175,58.1404,58.175,7299.0
2016-08-09 10:40:00,67.18,67.18,67.14,67.16,6800.0,58.175,58.175,58.1404,58.1577,6800.0
2016-08-09 10:45:00,67.17,67.19,67.15,67.18,9143.0,58.1664,58.1837,58.149,58.175,9143.0
2016-08-09 10:50:00,67.17,67.17,67.1,67.12,27586.0,58.1664,58.1664,58.1057,58.1231,27586.0
2016-08-09 10:55:00,67.12,67.14,67.11,67.12,8753.0,58.1231,58.1404,58.1144,58.1231,8753.0
2016-08-09 11:00:00,67.12,67.15,67.11,67.15,8307.0,58.1231,58.149,58.1144,58.149,8307.0
2016-08-09 11:05:00,67.15,67.18,67.15,67.17,9257.0,58.149,58.175,58.149,58.1664,9257.0
2016-08-09 11:10:00,67.17,67.2,67.17,67.18,9872.0,58.1664,58.1923,58.1664,58.175,9872.0
2016-08-09 11:15:00,67.18,67.19,67.16,67.17,17078.0,58.175,58.1837,58.1577,58.1664,17078.0
2016-08-09 11:20:00,67.18,67.22,67.18,67.2,10492.0,58.175,58.2097,58.175,58.1923,10492.0
2016-08-09 11:25:00,67.21,67.25,67.2,67.25,8411.0,58.201,58.2356,58.1923,58.2356,8411.0
2016-08-09 11:30:00,67.24,67.25,67.22,67.23,8708.0,58.227,58.2356,58.2097,58.2183,8708.0
2016-08-09 11:35:00,67.22,67.22,67.17,67.17,14122.0,58.2097,58.2097,58.1664,58.1664,14122.0
2016-08-09 11:40:00,67.16,67.21,67.16,67.2,7994.0,58.1577,58.201,58.1577,58.1923,7994.0
2016-08-09 11:45:00,67.2,67.2,67.16,67.19,7480.0,58.1923,58.1923,58.1577,58.1837,7480.0
2016-08-09 11:50:00,67.18,67.18,67.15,67.15,3520.0,58.175,58.175,58.149,58.149,3520.0
2016-08-09 11:55:00,67.16,67.18,67.16,67.17,3890.0,58.1577,58.175,58.1577,58.1664,3890.0
2016-08-09 12:00:00,67.17,67.18,67.16,67.17,8336.0,58.1664,58.175,58.1577,58.1664,8336.0
2016-08-09 12:05:00,67.17,67.18,67.15,67.15,4900.0,58.1664,58.175,58.149,58.149,4900.0
2016-08-09 12:10:00,67.15,67.17,67.13,67.17,5187.0,58.149,58.1664,58.1317,58.1664,5187.0
2016-08-09 12:15:00,67.17,67.17,67.14,67.15,7863.0,58.1664,58.1664,58.1404,58.149,7863.0
2016-08-09 12:20:00,67.15,67.15,67.09,67.11,8694.0,58.149,58.149,58.0971,58.1144,8694.0
2016-08-09 12:25:00,67.11,67.13,67.1,67.11,6065.0,58.1144,58.1317,58.1057,58.1144,6065.0
2016-08-09 12:30:00,67.11,67.12,67.08,67.09,10974.0,58.1144,58.1231,58.0884,58.0971,10974.0
2016-08-09 12:35:00,67.09,67.1,67.08,67.09,4500.0,58.0971,58.1057,58.0884,58.0971,4500.0
2016-08-09 12:40:00,67.09,67.1,67.06,67.07,56416.0,58.0971,58.1057,58.0711,58.0798,56416.0
2016-08-09 12:45:00,67.06,67.07,67.05,67.07,19306.0,58.0711,58.0798,58.0625,58.0798,19306.0
2016-08-09 12:50:00,67.06,67.07,67.05,67.07,10148.0,58.0711,58.0798,58.0625,58.0798,10148.0
2016-08-09 12:55:00,67.07,67.07,67.03,67.05,6855.0,58.0798,58.0798,58.0451,58.0625,6855.0
2016-08-09 13:00:00,67.06,67.08,67.04,67.05,14145.0,58.0711,58.0884,58.0538,58.0625,14145.0
2016-08-09 13:05:00,67.04,67.04,66.99,67.03,27730.0,58.0538,58.0538,58.0105,58.0451,27730.0
2016-08-09 13:10:00,67.03,67.05,67.02,67.03,5602.0,58.0451,58.0625,58.0365,58.0451,5602.0
2016-08-09 13:15:00,67.04,67.05,67.03,67.04,4602.0,58.0538,58.0625,58.0451,58.0538,4602.0
2016-08-09 13:20:00,67.05,67.05,67.0,67.0,6756.0,58.0625,58.0625,58.0192,58.0192,6756.0
2016-08-09 13:25:00,67.01,67.01,66.95,66.97,31038.0,58.0278,58.0278,57.9759,57.9932,31038.0
2016-08-09 13:30:00,66.96,67.05,66.96,67.04,16288.0,57.9845,58.0625,57.9845,58.0538,16288.0
2016-08-09 13:35:00,67.04,67.05,67.0,67.0,7495.0,58.0538,58.0625,58.0192,58.0192,7495.0
2016-08-09 13:40:00,67.0,67.0,66.97,66.97,6436.0,58.0192,58.0192,57.9932,57.9932,6436.0
2016-08-09 13:45:00,66.97,66.98,66.96,66.98,4103.0,57.9932,58.0018,57.9845,58.0018,4103.0
2016-08-09 13:50:00,66.99,66.99,66.96,66.98,9473.0,58.0105,58.0105,57.9845,58.0018,9473.0
2016-08-09 13:55:00,66.97,67.0,66.97,67.0,3611.0,57.9932,58.0192,57.9932,58.0192,3611.0
2016-08-09 14:00:00,67.01,67.03,67.01,67.01,7296.0,58.0278,58.0451,58.0278,58.0278,7296.0
2016-08-09 14:05:00,67.01,67.03,67.01,67.03,6034.0,58.0278,58.0451,58.0278,58.0451,6034.0
2016-08-09 14:10:00,67.03,67.05,66.99,66.99,20652.0,58.0451,58.0625,58.0105,58.0105,20652.0
2016-08-09 14:15:00,66.99,67.0,66.98,67.0,4075.0,58.0105,58.0192,58.0018,58.0192,4075.0
2016-08-09 14:20:00,67.0,67.0,66.99,67.0,7706.0,58.0192,58.0192,58.0105,58.0192,7706.0
2016-08-09 14:25:00,66.99,66.99,66.97,66.98,12200.0,58.0105,58.0105,57.9932,58.0018,12200.0
2016-08-09 14:30:00,66.98,66.99,66.93,66.94,25885.0,58.0018,58.0105,57.9585,57.9672,25885.0
2016-08-09 14:35:00,66.93,66.97,66.92,66.95,29367.0,57.9585,57.9932,57.9499,57.9759,29367.0
2016-08-09 14:40:00,66.95,66.98,66.95,66.98,5364.0,57.9759,58.0018,57.9759,58.0018,5364.0
2016-08-09 14:45:00,66.98,66.98,66.96,66.96,6198.0,58.0018,58.0018,57.9845,57.9845,6198.0
2016-08-09 14:50:00,66.97,67.0,66.97,66.99,6331.0,57.9932,58.0192,57.9932,58.0105,6331.0
2016-08-09 14:55:00,66.99,67.0,66.98,67.0,4099.0,58.0105,58.0192,58.0018,58.0192,4099.0
2016-08-09 15:00:00,67.0,67.02,66.98,66.99,20175.0,58.0192,58.0365,58.0018,58.0105,20175.0
2016-08-09 15:05:00,66.98,67.02,66.98,67.01,9850.0,58.0018,58.0365,58.0018,58.0278,9850.0
2016-08-09 15:10:00,67.01,67.03,67.0,67.01,9907.0,58.0278,58.0451,58.0192,58.0278,9907.0
2016-08-09 15:15:00,67.0,67.03,67.0,67.02,10549.0,58.0192,58.0451,58.0192,58.0365,10549.0
2016-08-09 15:20:00,67.02,67.03,67.01,67.02,8963.0,58.0365,58.0451,58.0278,58.0365,8963.0
2016-08-09 15:25:00,67.02,67.03,67.01,67.01,20429.0,58.0365,58.0451,58.0278,58.0278,20429.0
2016-08-09 15:30:00,67.01,67.02,66.99,67.0,31563.0,58.0278,58.0365,58.0105,58.0192,31563.0
2016-08-09 15:35:00,67.01,67.01,66.99,66.99,17661.0,58.0278,58.0278,58.0105,58.0105,17661.0
2016-08-09 15:40:00,67.0,67.01,66.98,67.0,22949.0,58.0192,58.0278,58.0018,58.0192,22949.0
2016-08-09 15:45:00,66.99,67.01,66.98,67.01,38670.0,58.0105,58.0278,58.0018,58.0278,38670.0
2016-08-09 15:50:00,67.01,67.03,67.0,67.0,40575.0,58.0278,58.0451,58.0192,58.0192,40575.0
2016-08-09 15:55:00,67.01,67.01,66.98,66.99,50599.0,58.0278,58.0278,58.0018,58.0105,50599.0
2016-08-10 09:30:00,66.95,67.04,66.95,67.04,12304.0,57.9759,58.0538,57.9759,58.0538,12304.0
2016-08-10 09:35:00,67.09,67.14,67.03,67.13,52449.0,58.0971,58.1404,58.0451,58.1317,52449.0
2016-08-10 09:40:00,67.14,67.22,67.12,67.21,18035.0,58.1404,58.2097,58.1231,58.201,18035.0
2016-08-10 09:45:00,67.2,67.29,67.18,67.23,51939.0,58.1923,58.2703,58.175,58.2183,51939.0
2016-08-10 09:50:00,67.22,67.22,67.09,67.11,66988.0,58.2097,58.2097,58.0971,58.1144,66988.0
2016-08-10 09:55:00,67.11,67.12,67.0,67.0,41582.0,58.1144,58.1231,58.0192,58.0192,41582.0
2016-08-10 10:00:00,66.99,67.01,66.99,67.0,11041.0,58.0105,58.0278,58.0105,58.0192,11041.0
2016-08-10 10:05:00,67.0,67.07,66.99,67.07,11840.0,58.0192,58.0798,58.0105,58.0798,11840.0
2016-08-10 10:10:00,67.07,67.11,67.07,67.09,10724.0,58.0798,58.1144,58.0798,58.0971,10724.0
2016-08-10 10:15:00,67.09,67.11,67.08,67.1,6623.0,58.0971,58.1144,58.0884,58.1057,6623.0
2016-08-10 10:20:00,67.09,67.14,67.09,67.1,5405.0,58.0971,58.1404,58.0971,58.1057,5405.0
2016-08-10 10:25:00,67.1,67.11,67.05,67.05,8057.0,58.1057,58.1144,58.0625,58.0625,8057.0
2016-08-10 10:30:00,67.06,67.07,67.03,67.05,7985.0,58.0711,58.0798,58.0451,58.0625,7985.0
2016-08-10 10:35:00,67.06,67.07,67.03,67.03,12262.0,58.0711,58.0798,58.0451,58.0451,12262.0
2016-08-10 10:40:00,67.04,67.06,67.04,67.06,3400.0,58.0538,58.0711,58.0538,58.0711,3400.0
2016-08-10 10:45:00,67.05,67.06,67.02,67.02,6090.0,58.0625,58.0711,58.0365,58.0365,6090.0
2016-08-10 10:50:00,67.03,67.09,67.01,67.08,10154.0,58.0451,58.0971,58.0278,58.0884,10154.0
2016-08-10 10:55:00,67.08,67.09,67.05,67.07,6649.0,58.0884,58.0971,58.0625,58.0798,6649.0
2016-08-10 11:00:00,67.08,67.11,67.07,67.11,6511.0,58.0884,58.1144,58.0798,58.1144,6511.0
2016-08-10 11:05:00,67.1,67.11,67.06,67.07,7314.0,58.1057,58.1144,58.0711,58.0798,7314.0
2016-08-10 11:10:00,67.06,67.07,67.04,67.06,7938.0,58.0711,58.0798,58.0538,58.0711,7938.0
2016-08-10 11:15:00,67.06,67.06,66.99,67.0,10968.0,58.0711,58.0711,58.0105,58.0192,10968.0
2016-08-10 11:20:00,66.99,66.99,66.93,66.93,5100.0,58.0105,58.0105,57.9585,57.9585,5100.0
2016-08-10 11:25:00,66.94,66.99,66.93,66.93,29082.0,57.9672,58.0105,57.9585,57.9585,29082.0
2016-08-10 11:30:00,66.93,66.94,66.9,66.94,7499.0,57.9585,57.9672,57.9326,57.9672,7499.0
2016-08-10 11:35:00,66.95,67.01,66.94,67.0,7556.0,57.9759,58.0278,57.9672,58.0192,7556.0
2016-08-10 11:40:00,67.01,67.01,66.98,66.99,6215.0,58.0278,58.0278,58.0018,58.0105,6215.0
2016-08-10 11:45:00,66.99,66.99,66.98,66.98,19798.0,58.0105,58.0105,58.0018,58.0018,19798.0
2016-08-10 11:50:00,66.98,66.99,66.97,66.98,12214.0,58.0018,58.0105,57.9932,58.0018,12214.0
2016-08-10 11:55:00,66.99,66.99,66.97,66.97,10500.0,58.0105,58.0105,57.9932,57.9932,10500.0
2016-08-10 12:00:00,66.97,66.98,66.92,66.93,12448.0,57.9932,58.0018,57.9499,57.9585,12448.0
2016-08-10 12:05:00,66.94,66.96,66.93,66.93,8575.0,57.9672,57.9845,57.9585,57.9585,8575.0
2016-08-10 12:10:00,66.93,66.93,66.89,66.91,11410.0,57.9585,57.9585,57.9239,57.9412,11410.0
2016-08-10 12:15:00,66.92,66.98,66.92,66.98,5609.0,57.9499,58.0018,57.9499,58.0018,5609.0
2016-08-10 12:20:00,66.98,66.99,66.98,66.98,5704.0,58.0018,58.0105,58.0018,58.0018,5704.0
2016-08-10 12:25:00,66.99,67.01,66.99,67.0,6778.0,58.0105,58.0278,58.0105,58.0192,6778.0
2016-08-10 12:30:00,67.0,67.01,66.99,67.01,3261.0,58.0192,58.0278,58.0105,58.0278,3261.0
2016-08-10 12:35:00,67.01,67.02,67.0,67.02,2386.0,58.0278,58.0365,58.0192,58.0365,2386.0
2016-08-10 12:40:00,67.01,67.02,67.0,67.02,6127.0,58.0278,58.0365,58.0192,58.0365,6127.0
2016-08-10 12:45:00,67.03,67.05,67.03,67.05,3046.0,58.0451,58.0625,58.0451,58.0625,3046.0
2016-08-10 12:50:00,67.05,67.06,67.04,67.06,2947.0,58.0625,58.0711,58.0538,58.0711,2947.0
2016-08-10 12:55:00,67.06,67.06,67.02,67.02,18588.0,58.0711,58.0711,58.0365,58.0365,18588.0
2016-08-10 13:00:00,67.01,67.03,67.0,67.02,10878.0,58.0278,58.0451,58.0192,58.0365,10878.0
2016-08-10 13:05:00,67.03,67.03,67.02,67.03,1700.0,58.0451,58.0451,58.0365,58.0451,1700.0
2016-08-10 13:10:00,67.03,67.05,67.03,67.03,4240.0,58.0451,58.0625,58.0451,58.0451,4240.0
2016-08-10 13:15:00,67.03,67.04,66.97,66.97,9221.0,58.0451,58.0538,57.9932,57.9932,9221.0
2016-08-10 13:20:00,66.97,66.99,66.97,66.99,3554.0,57.9932,58.0105,57.9932,58.0105,3554.0
2016-08-10 13:25:00,66.99,67.03,66.99,67.01,44323.0,58.0105,58.0451,58.0105,58.0278,44323.0
2016-08-10 13:30:00,67.02,67.02,66.97,66.98,10348.0,58.0365,58.0365,57.9932,58.0018,10348.0
2016-08-10 13:35:00,66.98,67.01,66.98,67.01,5502.0,58.0018,58.0278,58.0018,58.0278,5502.0
2016-08-10 13:40:00,67.0,67.04,67.0,67.04,5233.0,58.0192,58.0538,58.0192,58.0538,5233.0
2016-08-10 13:45:00,67.04,67.05,67.04,67.04,3000.0,58.0538,58.0625,58.0538,58.0538,3000.0
2016-08-10 13:50:00,67.05,67.05,67.02,67.02,8445.0,58.0625,58.0625,58.0365,58.0365,8445.0
2016-08-10 13:55:00,67.02,67.03,67.0,67.01,8431.0,58.0365,58.0451,58.0192,58.0278,8431.0
2016-08-10 14:00:00,67.02,67.04,67.01,67.03,11760.0,58.0365,58.0538,58.0278,58.0451,11760.0
2016-08-10 14:05:00,67.03,67.06,67.02,67.02,21092.0,58.0451,58.0711,58.0365,58.0365,21092.0
2016-08-10 14:10:00,67.02,67.04,67.0,67.0,12755.0,58.0365,58.0538,58.0192,58.0192,12755.0
2016-08-10 14:15:00,67.0,67.01,66.98,66.98,7022.0,58.0192,58.0278,58.0018,58.0018,7022.0
2016-08-10 14:20:00,66.98,67.0,66.96,67.0,117234.0,58.0018,58.0192,57.9845,58.0192,117234.0
2016-08-10 14:25:00,67.0,67.0,66.94,66.95,10069.0,58.0192,58.0192,57.9672,57.9759,10069.0
2016-08-10 14:30:00,66.96,66.99,66.95,66.99,12523.0,57.9845,58.0105,57.9759,58.0105,12523.0
2016-08-10 14:35:00,66.98,67.01,66.98,66.99,10409.0,58.0018,58.0278,58.0018,58.0105,10409.0
2016-08-10 14:40:00,67.0,67.01,66.99,67.0,4601.0,58.0192,58.0278,58.0105,58.0192,4601.0
2016-08-10 14:45:00,67.0,67.03,66.99,67.03,4945.0,58.0192,58.0451,58.0105,58.0451,4945.0
2016-08-10 14:50:00,67.03,67.04,67.02,67.03,7433.0,58.0451,58.0538,58.0365,58.0451,7433.0
2016-08-10 14:55:00,67.03,67.04,67.02,67.02,10470.0,58.0451,58.0538,58.0365,58.0365,10470.0
2016-08-10 15:00:00,67.03,67.03,66.98,67.01,22057.0,58.0451,58.0451,58.0018,58.0278,22057.0
2016-08-10 15:05:00,67.02,67.04,67.01,67.03,6230.0,58.0365,58.0538,58.0278,58.0451,6230.0
2016-08-10 15:10:00,67.04,67.07,67.04,67.07,8056.0,58.0538,58.0798,58.0538,58.0798,8056.0
2016-08-10 15:15:00,67.07,67.1,67.06,67.1,12530.0,58.0798,58.1057,58.0711,58.1057,12530.0
2016-08-10 15:20:00,67.1,67.14,67.09,67.13,12495.0,58.1057,58.1404,58.0971,58.1317,12495.0
2016-08-10 15:25:00,67.13,67.14,67.11,67.12,15009.0,58.1317,58.1404,58.1144,58.1231,15009.0
2016-08-10 15:30:00,67.12,67.13,67.11,67.12,8241.0,58.1231,58.1317,58.1144,58.1231,8241.0
2016-08-10 15:35:00,67.12,67.13,67.1,67.12,14616.0,58.1231,58.1317,58.1057,58.1231,14616.0
2016-08-10 15:40:00,67.12,67.13,67.06,67.06,22946.0,58.1231,58.1317,58.0711,58.0711,22946.0
2016-08-10 15:45:00,67.06,67.09,67.06,67.06,22377.0,58.0711,58.0971,58.0711,58.0711,22377.0
2016-08-10 15:50:00,67.07,67.07,67.05,67.07,20281.0,58.0798,58.0798,58.0625,58.0798,20281.0
2016-08-10 15:55:00,67.07,67.14,67.07,67.14,90374.0,58.0798,58.1404,58.0798,58.1404,90374.0
2016-08-11 09:30:00,67.28,67.5,67.28,67.47,14792.0,58.2616,58.4521,58.2616,58.4262,14792.0
2016-08-11 09:35:00,67.5,67.5,67.23,67.23,10763.0,58.4521,58.4521,58.2183,58.2183,10763.0
2016-08-11 09:40:00,67.24,67.25,67.16,67.17,11599.0,58.227,58.2356,58.1577,58.1664,11599.0
2016-08-11 09:45:00,67.18,67.24,67.17,67.23,9559.0,58.175,58.227,58.1664,58.2183,9559.0
2016-08-11 09:50:00,67.24,67.29,67.24,67.28,14405.0,58.227,58.2703,58.227,58.2616,14405.0
2016-08-11 09:55:00,67.28,67.28,67.18,67.18,11391.0,58.2616,58.2616,58.175,58.175,11391.0
2016-08-11 10:00:00,67.18,67.18,67.09,67.13,32915.0,58.175,58.175,58.0971,58.1317,32915.0
2016-08-11 10:05:00,67.13,67.14,67.1,67.1,11006.0,58.1317,58.1404,58.1057,58.1057,11006.0
2016-08-11 10:10:00,67.1,67.11,67.06,67.11,9538.0,58.1057,58.1144,58.0711,58.1144,9538.0
2016-08-11 10:15:00,67.11,67.16,67.1,67.16,12643.0,58.1144,58.1577,58.1057,58.1577,12643.0
2016-08-11 10:20:00,67.16,67.18,67.12,67.15,14181.0,58.1577,58.175,58.1231,58.149,14181.0
2016-08-11 10:25:00,67.15,67.2,67.15,67.2,6519.0,58.149,58.1923,58.149,58.1923,6519.0
2016-08-11 10:30:00,67.2,67.28,67.2,67.27,9023.0,58.1923,58.2616,58.1923,58.253,9023.0
2016-08-11 10:35:00,67.27,67.37,67.26,67.36,18754.0,58.253,58.3396,58.2443,58.3309,18754.0
2016-08-11 10:40:00,67.37,67.38,67.36,67.37,4805.0,58.3396,58.3482,58.3309,58.3396,4805.0
2016-08-11 10:45:00,67.36,67.42,67.35,67.42,11713.0,58.3309,58.3829,58.3222,58.3829,11713.0
2016-08-11 10:50:00,67.42,67.43,67.41,67.43,12165.0,58.3829,58.3915,58.3742,58.3915,12165.0
2016-08-11 10:55:00,67.43,67.43,67.41,67.42,8277.0,58.3915,58.3915,58.3742,58.3829,8277.0
2016-08-11 11:00:00,67.42,67.43,67.41,67.43,7940.0,58.3829,58.3915,58.3742,58.3915,7940.0
2016-08-11 11:05:00,67.43,67.45,67.42,67.43,17217.0,58.3915,58.4088,58.3829,58.3915,17217.0
2016-08-11 11:10:00,67.42,67.43,67.39,67.39,8963.0,58.3829,58.3915,58.3569,58.3569,8963.0
2016-08-11 11:15:00,67.39,67.39,67.38,67.39,5634.0,58.3569,58.3569,58.3482,58.3569,5634.0
2016-08-11 11:20:00,67.39,67.39,67.33,67.33,18281.0,58.3569,58.3569,58.3049,58.3049,18281.0
2016-08-11 11:25:00,67.33,67.34,67.31,67.33,8218.0,58.3049,58.3136,58.2876,58.3049,8218.0
2016-08-11 11:30:00,67.34,67.4,67.32,67.4,10395.0,58.3136,58.3655,58.2963,58.3655,10395.0
2016-08-11 11:35:00,67.41,67.42,67.37,67.37,12664.0,58.3742,58.3829,58.3396,58.3396,12664.0
2016-08-11 11:40:00,67.37,67.37,67.36,67.36,4174.0,58.3396,58.3396,58.3309,58.3309,4174.0
2016-08-11 11:45:00,67.36,67.39,67.36,67.39,7520.0,58.3309,58.3569,58.3309,58.3569,7520.0
2016-08-11 11:50:00,67.39,67.41,67.38,67.4,7759.0,58.3569,58.3742,58.3482,58.3655,7759.0
2016-08-11 11:55:00,67.39,67.4,67.38,67.4,4019.0,58.3569,58.3655,58.3482,58.3655,4019.0
2016-08-11 12:00:00,67.4,67.41,67.38,67.4,10247.0,58.3655,58.3742,58.3482,58.3655,10247.0
2016-08-11 12:05:00,67.4,67.42,67.39,67.42,4805.0,58.3655,58.3829,58.3569,58.3829,4805.0
2016-08-11 12:10:00,67.41,67.42,67.39,67.4,7792.0,58.3742,58.3829,58.3569,58.3655,7792.0
2016-08-11 12:15:00,67.4,67.41,67.39,67.4,6508.0,58.3655,58.3742,58.3569,58.3655,6508.0
2016-08-11 12:20:00,67.41,67.42,67.39,67.41,6405.0,58.3742,58.3829,58.3569,58.3742,6405.0
2016-08-11 12:25:00,67.42,67.44,67.41,67.42,9918.0,58.3829,58.4002,58.3742,58.3829,9918.0
2016-08-11 12:30:00,67.42,67.44,67.42,67.44,6555.0,58.3829,58.4002,58.3829,58.4002,6555.0
2016-08-11 12:35:00,67.44,67.44,67.42,67.42,5162.0,58.4002,58.4002,58.3829,58.3829,5162.0
2016-08-11 12:40:00,67.43,67.45,67.42,67.45,8836.0,58.3915,58.4088,58.3829,58.4088,8836.0
2016-08-11 12:45:00,67.45,67.45,67.41,67.41,9851.0,58.4088,58.4088,58.3742,58.3742,9851.0
2016-08-11 12:50:00,67.41,67.43,67.41,67.42,4015.0,58.3742,58.3915,58.3742,58.3829,4015.0
2016-08-11 12:55:00,67.42,67.44,67.42,67.42,6702.0,58.3829,58.4002,58.3829,58.3829,6702.0
2016-08-11 13:00:00,67.43,67.44,67.42,67.43,9614.0,58.3915,58.4002,58.3829,58.3915,9614.0
2016-08-11 13:05:00,67.44,67.47,67.44,67.47,7137.0,58.4002,58.4262,58.4002,58.4262,7137.0
2016-08-11 13:10:00,67.47,67.49,67.47,67.49,9950.0,58.4262,58.4435,58.4262,58.4435,9950.0
2016-08-11 13:15:00,67.48,67.48,67.45,67.45,10354.0,58.4348,58.4348,58.4088,58.4088,10354.0
2016-08-11 13:20:00,67.45,67.46,67.43,67.44,8639.0,58.4088,58.4175,58.3915,58.4002,8639.0
2016-08-11 13:25:00,67.44,67.44,67.43,67.44,2687.0,58.4002,58.4002,58.3915,58.4002,2687.0
2016-08-11 13:30:00,67.44,67.47,67.43,67.47,14073.0,58.4002,58.4262,58.3915,58.4262,14073.0
2016-08-11 13:35:00,67.47,67.47,67.46,67.47,4837.0,58.4262,58.4262,58.4175,58.4262,4837.0
2016-08-11 13:40:00,67.47,67.47,67.46,67.47,6863.0,58.4262,58.4262,58.4175,58.4262,6863.0
2016-08-11 13:45:00,67.47,67.47,67.46,67.46,7981.0,58.4262,58.4262,58.4175,58.4175,7981.0
2016-08-11 13:50:00,67.47,67.48,67.46,67.48,8591.0,58.4262,58.4348,58.4175,58.4348,8591.0
2016-08-11 13:55:00,67.48,67.48,67.47,67.48,8076.0,58.4348,58.4348,58.4262,58.4348,8076.0
2016-08-11 14:00:00,67.48,67.48,67.44,67.44,16335.0,58.4348,58.4348,58.4002,58.4002,16335.0
2016-08-11 14:05:00,67.45,67.45,67.4,67.4,12437.0,58.4088,58.4088,58.3655,58.3655,12437.0
2016-08-11 14:10:00,67.4,67.41,67.4,67.4,5127.0,58.3655,58.3742,58.3655,58.3655,5127.0
2016-08-11 14:15:00,67.4,67.42,67.4,67.42,9710.0,58.3655,58.3829,58.3655,58.3829,9710.0
2016-08-11 14:20:00,67.42,67.44,67.42,67.44,12012.0,58.3829,58.4002,58.3829,58.4002,12012.0
2016-08-11 14:25:00,67.44,67.45,67.43,67.45,5031.0,58.4002,58.4088,58.3915,58.4088,5031.0
2016-08-11 14:30:00,67.45,67.45,67.38,67.4,18314.0,58.4088,58.4088,58.3482,58.3655,18314.0
2016-08-11 14:35:00,67.41,67.42,67.4,67.42,4887.0,58.3742,58.3829,58.3655,58.3829,4887.0
2016-08-11 14:40:00,67.42,67.44,67.41,67.44,7305.0,58.3829,58.4002,58.3742,58.4002,7305.0
2016-08-11 14:45:00,67.43,67.44,67.43,67.43,9039.0,58.3915,58.4002,58.3915,58.3915,9039.0
2016-08-11 14:50:00,67.42,67.48,67.42,67.46,16597.0,58.3829,58.4348,58.3829,58.4175,16597.0
2016-08-11 14:55:00,67.47,67.47,67.38,67.39,12481.0,58.4262,58.4262,58.3482,58.3569,12481.0
2016-08-11 15:00:00,67.4,67.41,67.39,67.4,4037.0,58.3655,58.3742,58.3569,58.3655,4037.0
2016-08-11 15:05:00,67.4,67.4,67.38,67.38,9099.0,58.3655,58.3655,58.3482,58.3482,9099.0
2016-08-11 15:10:00,67.39,67.39,67.38,67.39,5278.0,58.3569,58.3569,58.3482,58.3569,5278.0
2016-08-11 15:15:00,67.38,67.39,67.34,67.37,24120.0,58.3482,58.3569,58.3136,58.3396,24120.0
2016-08-11 15:20:00,67.38,67.41,67.37,67.41,13930.0,58.3482,58.3742,58.3396,58.3742,13930.0
2016-08-11 15:25:00,67.41,67.44,67.4,67.44,13517.0,58.3742,58.4002,58.3655,58.4002,13517.0
2016-08-11 15:30:00,67.44,67.45,67.43,67.44,21630.0,58.4002,58.4088,58.3915,58.4002,21630.0
2016-08-11 15:35:00,67.44,67.45,67.42,67.43,19881.0,58.4002,58.4088,58.3829,58.3915,19881.0
2016-08-11 15:40:00,67.43,67.44,67.42,67.43,10031.0,58.3915,58.4002,58.3829,58.3915,10031.0
2016-08-11 15:45:00,67.43,67.46,67.43,67.45,37478.0,58.3915,58.4175,58.3915,58.4088,37478.0
2016-08-11 15:50:00,67.45,67.45,67.43,67.44,23600.0,58.4088,58.4088,58.3915,58.4002,23600.0
2016-08-11 15:55:00,67.44,67.44,67.37,67.37,85765.0,58.4002,58.4002,58.3396,58.3396,85765.0
2016-08-12 09:30:00,67.32,67.56,67.26,67.52,34366.0,58.2963,58.5041,58.2443,58.4695,34366.0
2016-08-12 09:35:00,67.52,67.52,67.32,67.33,13014.0,58.4695,58.4695,58.2963,58.3049,13014.0
2016-08-12 09:40:00,67.36,67.46,67.32,67.46,28846.0,58.3309,58.4175,58.2963,58.4175,28846.0
2016-08-12 09:45:00,67.47,67.48,67.36,67.41,25709.0,58.4262,58.4348,58.3309,58.3742,25709.0
2016-08-12 09:50:00,67.42,67.42,67.36,67.39,17999.0,58.3829,58.3829,58.3309,58.3569,17999.0
2016-08-12 09:55:00,67.39,67.41,67.36,67.38,16150.0,58.3569,58.3742,58.3309,58.3482,16150.0
2016-08-12 10:00:00,67.39,67.49,67.38,67.48,14267.0,58.3569,58.4435,58.3482,58.4348,14267.0
2016-08-12 10:05:00,67.48,67.48,67.41,67.47,22051.0,58.4348,58.4348,58.3742,58.4262,22051.0
2016-08-12 10:10:00,67.47,67.48,67.39,67.43,20576.0,58.4262,58.4348,58.3569,58.3915,20576.0
2016-08-12 10:15:00,67.44,67.46,67.4,67.4,10245.0,58.4002,58.4175,58.3655,58.3655,10245.0
2016-08-12 10:20:00,67.41,67.45,67.4,67.42,11955.0,58.3742,58.4088,58.3655,58.3829,11955.0
2016-08-12 10:25:00,67.42,67.46,67.37,67.43,39099.0,58.3829,58.4175,58.3396,58.3915,39099.0
2016-08-12 10:30:00,67.43,67.45,67.42,67.42,11327.0,58.3915,58.4088,58.3829,58.3829,11327.0
2016-08-12 10:35:00,67.42,67.44,67.42,67.43,4968.0,58.3829,58.4002,58.3829,58.3915,4968.0
2016-08-12 10:40:00,67.44,67.44,67.42,67.42,10481.0,58.4002,58.4002,58.3829,58.3829,10481.0
2016-08-12 10:45:00,67.42,67.43,67.42,67.43,3642.0,58.3829,58.3915,58.3829,58.3915,3642.0
2016-08-12 10:50:00,67.42,67.48,67.42,67.46,22279.0,58.3829,58.4348,58.3829,58.4175,22279.0
2016-08-12 10:55:00,67.46,67.47,67.44,67.45,9218.0,58.4175,58.4262,58.4002,58.4088,9218.0
2016-08-12 11:00:00,67.44,67.45,67.43,67.43,12498.0,58.4002,58.4088,58.3915,58.3915,12498.0
2016-08-12 11:05:00,67.44,67.44,67.42,67.42,9421.0,58.4002,58.4002,58.3829,58.3829,9421.0
2016-08-12 11:10:00,67.42,67.43,67.42,67.42,16195.0,58.3829,58.3915,58.3829,58.3829,16195.0
2016-08-12 11:15:00,67.43,67.45,67.42,67.45,14774.0,58.3915,58.4088,58.3829,58.4088,14774.0
2016-08-12 11:20:00,67.45,67.45,67.43,67.44,8140.0,58.4088,58.4088,58.3915,58.4002,8140.0
2016-08-12 11:25:00,67.43,67.48,67.43,67.48,14598.0,58.3915,58.4348,58.3915,58.4348,14598.0
2016-08-12 11:30:00,67.48,67.48,67.46,67.48,16537.0,58.4348,58.4348,58.4175,58.4348,16537.0
2016-08-12 11:35:00,67.47,67.48,67.45,67.45,13214.0,58.4262,58.4348,58.4088,58.4088,13214.0
2016-08-12 11:40:00,67.45,67.46,67.4,67.42,14192.0,58.4088,58.4175,58.3655,58.3829,14192.0
2016-08-12 11:45:00,67.42,67.45,67.42,67.44,13447.0,58.3829,58.4088,58.3829,58.4002,13447.0
2016-08-12 11:50:00,67.44,67.45,67.32,67.34,19398.0,58.4002,58.4088,58.2963,58.3136,19398.0
2016-08-12 11:55:00,67.34,67.39,67.33,67.39,8746.0,58.3136,58.3569,58.3049,58.3569,8746.0
2016-08-12 12:00:00,67.39,67.4,67.38,67.4,7936.0,58.3569,58.3655,58.3482,58.3655,7936.0
2016-08-12 12:05:00,67.4,67.4,67.34,67.37,13528.0,58.3655,58.3655,58.3136,58.3396,13528.0
2016-08-12 12:10:00,67.37,67.4,67.37,67.39,6002.0,58.3396,58.3655,58.3396,58.3569,6002.0
2016-08-12 12:15:00,67.38,67.39,67.33,67.36,20413.0,58.3482,58.3569,58.3049,58.3309,20413.0
2016-08-12 12:20:00,67.35,67.39,67.35,67.38,6506.0,58.3222,58.3569,58.3222,58.3482,6506.0
2016-08-12 12:25:00,67.37,67.4,67.35,67.36,13890.0,58.3396,58.3655,58.3222,58.3309,13890.0
2016-08-12 12:30:00,67.35,67.35,67.33,67.34,4493.0,58.3222,58.3222,58.3049,58.3136,4493.0
2016-08-12 12:35:00,67.33,67.39,67.33,67.37,11599.0,58.3049,58.3569,58.3049,58.3396,11599.0
2016-08-12 12:40:00,67.38,67.4,67.37,67.4,8647.0,58.3482,58.3655,58.3396,58.3655,8647.0
2016-08-12 12:45:00,67.4,67.4,67.35,67.35,13462.0,58.3655,58.3655,58.3222,58.3222,13462.0
2016-08-12 12:50:00,67.35,67.35,67.34,67.34,2400.0,58.3222,58.3222,58.3136,58.3136,2400.0
2016-08-12 12:55:00,67.35,67.36,67.27,67.28,18688.0,58.3222,58.3309,58.253,58.2616,18688.0
2016-08-12 13:00:00,67.28,67.34,67.28,67.33,25291.0,58.2616,58.3136,58.2616,58.3049,25291.0
2016-08-12 13:05:00,67.33,67.36,67.33,67.36,22470.0,58.3049,58.3309,58.3049,58.3309,22470.0
2016-08-12 13:10:00,67.36,67.37,67.35,67.36,8983.0,58.3309,58.3396,58.3222,58.3309,8983.0
2016-08-12 13:15:00,67.36,67.41,67.35,67.41,17731.0,58.3309,58.3742,58.3222,58.3742,17731.0
2016-08-12 13:20:00,67.4,67.41,67.38,67.38,5232.0,58.3655,58.3742,58.3482,58.3482,5232.0
2016-08-12 13:25:00,67.38,67.4,67.38,67.4,6829.0,58.3482,58.3655,58.3482,58.3655,6829.0
2016-08-12 13:30:00,67.4,67.4,67.32,67.32,7821.0,58.3655,58.3655,58.2963,58.2963,7821.0
2016-08-12 13:35:00,67.32,67.32,67.28,67.28,3981.0,58.2963,58.2963,58.2616,58.2616,3981.0
2016-08-12 13:40:00,67.28,67.29,67.27,67.28,2500.0,58.2616,58.2703,58.253,58.2616,2500.0
2016-08-12 13:45:00,67.28,67.31,67.27,67.27,17925.0,58.2616,58.2876,58.253,58.253,17925.0
2016-08-12 13:50:00,67.26,67.31,67.26,67.29,7823.0,58.2443,58.2876,58.2443,58.2703,7823.0
2016-08-12 13:55:00,67.3,67.32,67.3,67.3,4493.0,58.2789,58.2963,58.2789,58.2789,4493.0
2016-08-12 14:00:00,67.3,67.3,67.29,67.29,6222.0,58.2789,58.2789,58.2703,58.2703,6222.0
2016-08-12 14:05:00,67.3,67.35,67.29,67.34,8903.0,58.2789,58.3222,58.2703,58.3136,8903.0
2016-08-12 14:10:00,67.34,67.34,67.32,67.34,8244.0,58.3136,58.3136,58.2963,58.3136,8244.0
2016-08-12 14:15:00,67.35,67.36,67.33,67.34,19254.0,58.3222,58.3309,58.3049,58.3136,19254.0
2016-08-12 14:20:00,67.34,67.37,67.34,67.37,9705.0,58.3136,58.3396,58.3136,58.3396,9705.0
2016-08-12 14:25:00,67.37,67.37,67.32,67.32,7091.0,58.3396,58.3396,58.2963,58.2963,7091.0
2016-08-12 14:30:00,67.31,67.32,67.3,67.31,6644.0,58.2876,58.2963,58.2789,58.2876,6644.0
2016-08-12 14:35:00,67.31,67.34,67.3,67.34,11005.0,58.2876,58.3136,58.2789,58.3136,11005.0
2016-08-12 14:40:00,67.34,67.34,67.31,67.33,6985.0,58.3136,58.3136,58.2876,58.3049,6985.0
2016-08-12 14:45:00,67.33,67.33,67.31,67.32,4600.0,58.3049,58.3049,58.2876,58.2963,4600.0
2016-08-12 14:50:00,67.31,67.38,67.31,67.37,34269.0,58.2876,58.3482,58.2876,58.3396,34269.0
2016-08-12 14:55:00,67.38,67.38,67.36,67.38,10251.0,58.3482,58.3482,58.3309,58.3482,10251.0
2016-08-12 15:00:00,67.38,67.38,67.35,67.35,12683.0,58.3482,58.3482,58.3222,58.3222,12683.0
2016-08-12 15:05:00,67.35,67.4,67.34,67.37,23890.0,58.3222,58.3655,58.3136,58.3396,23890.0
2016-08-12 15:10:00,67.38,67.38,67.34,67.35,8234.0,58.3482,58.3482,58.3136,58.3222,8234.0
2016-08-12 15:15:00,67.35,67.39,67.32,67.39,21824.0,58.3222,58.3569,58.2963,58.3569,21824.0
2016-08-12 15:20:00,67.39,67.39,67.36,67.36,7190.0,58.3569,58.3569,58.3309,58.3309,7190.0
2016-08-12 15:25:00,67.37,67.4,67.36,67.39,13966.0,58.3396,58.3655,58.3309,58.3569,13966.0
2016-08-12 15:30:00,67.39,67.39,67.37,67.39,9503.0,58.3569,58.3569,58.3396,58.3569,9503.0
2016-08-12 15:35:00,67.39,67.43,67.37,67.41,28277.0,58.3569,58.3915,58.3396,58.3742,28277.0
2016-08-12 15:40:00,67.41,67.43,67.41,67.41,11327.0,58.3742,58.3915,58.3742,58.3742,11327.0
2016-08-12 15:45:00,67.41,67.41,67.38,67.39,16011.0,58.3742,58.3742,58.3482,58.3569,16011.0
2016-08-12 15:50:00,67.38,67.39,67.37,67.38,20121.0,58.3482,58.3569,58.3396,58.3482,20121.0
2016-08-12 15:55:00,67.38,67.43,67.37,67.37,124544.0,58.3482,58.3915,58.3396,58.3396,124544.0
2016-08-15 09:30:00,67.4,67.6,67.37,67.44,27338.0,58.3655,58.5387,58.3396,58.4002,27338.0
2016-08-15 09:35:00,67.42,67.51,67.41,67.45,10925.0,58.3829,58.4608,58.3742,58.4088,10925.0
2016-08-15 09:40:00,67.45,67.52,67.44,67.52,19308.0,58.4088,58.4695,58.4002,58.4695,19308.0
2016-08-15 09:45:00,67.51,67.51,67.46,67.47,11106.0,58.4608,58.4608,58.4175,58.4262,11106.0
2016-08-15 09:50:00,67.47,67.51,67.45,67.47,16126.0,58.4262,58.4608,58.4088,58.4262,16126.0
2016-08-15 09:55:00,67.47,67.51,67.45,67.51,11462.0,58.4262,58.4608,58.4088,58.4608,11462.0
2016-08-15 10:00:00,67.51,67.53,67.48,67.48,13805.0,58.4608,58.4781,58.4348,58.4348,13805.0
2016-08-15 10:05:00,67.49,67.5,67.47,67.48,6947.0,58.4435,58.4521,58.4262,58.4348,6947.0
2016-08-15 10:10:00,67.48,67.5,67.46,67.47,20494.0,58.4348,58.4521,58.4175,58.4262,20494.0
2016-08-15 10:15:00,67.47,67.49,67.46,67.48,19563.0,58.4262,58.4435,58.4175,58.4348,19563.0
2016-08-15 10:20:00,67.48,67.5,67.46,67.46,8915.0,58.4348,58.4521,58.4175,58.4175,8915.0
2016-08-15 10:25:00,67.47,67.48,67.46,67.47,11098.0,58.4262,58.4348,58.4175,58.4262,11098.0
2016-08-15 10:30:00,67.47,67.5,67.46,67.47,19573.0,58.4262,58.4521,58.4175,58.4262,19573.0
2016-08-15 10:35:00,67.47,67.48,67.47,67.48,3913.0,58.4262,58.4348,58.4262,58.4348,3913.0
2016-08-15 10:40:00,67.48,67.5,67.47,67.49,7274.0,58.4348,58.4521,58.4262,58.4435,7274.0
2016-08-15 10:45:00,67.5,67.52,67.49,67.5,13854.0,58.4521,58.4695,58.4435,58.4521,13854.0
2016-08-15 10:50:00,67.5,67.52,67.5,67.51,7301.0,58.4521,58.4695,58.4521,58.4608,7301.0
2016-08-15 10:55:00,67.52,67.52,67.5,67.52,4990.0,58.4695,58.4695,58.4521,58.4695,4990.0
2016-08-15 11:00:00,67.52,67.53,67.47,67.48,14642.0,58.4695,58.4781,58.4262,58.4348,14642.0
2016-08-15 11:05:00,67.48,67.49,67.46,67.48,8097.0,58.4348,58.4435,58.4175,58.4348,8097.0
2016-08-15 11:10:00,67.49,67.49,67.46,67.49,24712.0,58.4435,58.4435,58.4175,58.4435,24712.0
2016-08-15 11:15:00,67.49,67.5,67.46,67.47,9192.0,58.4435,58.4521,58.4175,58.4262,9192.0
2016-08-15 11:20:00,67.47,67.47,67.44,67.45,7864.0,58.4262,58.4262,58.4002,58.4088,7864.0
2016-08-15 11:25:00,67.45,67.45,67.44,67.44,5600.0,58.4088,58.4088,58.4002,58.4002,5600.0
2016-08-15 11:30:00,67.44,67.45,67.42,67.42,20037.0,58.4002,58.4088,58.3829,58.3829,20037.0
2016-08-15 11:35:00,67.42,67.43,67.4,67.41,9788.0,58.3829,58.3915,58.3655,58.3742,9788.0
2016-08-15 11:40:00,67.41,67.41,67.38,67.41,10218.0,58.3742,58.3742,58.3482,58.3742,10218.0
2016-08-15 11:45:00,67.41,67.41,67.4,67.4,3627.0,58.3742,58.3742,58.3655,58.3655,3627.0
2016-08-15 11:50:00,67.41,67.41,67.38,67.4,9749.0,58.3742,58.3742,58.3482,58.3655,9749.0
2016-08-15 11:55:00,67.4,67.4,67.35,67.37,16346.0,58.3655,58.3655,58.3222,58.3396,16346.0
2016-08-15 12:00:00,67.37,67.45,67.37,67.45,17101.0,58.3396,58.4088,58.3396,58.4088,17101.0
2016-08-15 12:05:00,67.45,67.45,67.42,67.42,8068.0,58.4088,58.4088,58.3829,58.3829,8068.0
2016-08-15 12:10:00,67.42,67.43,67.41,67.42,4263.0,58.3829,58.3915,58.3742,58.3829,4263.0
2016-08-15 12:15:00,67.42,67.42,67.41,67.41,10639.0,58.3829,58.3829,58.3742,58.3742,10639.0
2016-08-15 12:20:00,67.42,67.43,67.4,67.42,11173.0,58.3829,58.3915,58.3655,58.3829,11173.0
2016-08-15 12:25:00,67.42,67.42,67.38,67.38,4383.0,58.3829,58.3829,58.3482,58.3482,4383.0
2016-08-15 12:30:00,67.38,67.39,67.36,67.36,3473.0,58.3482,58.3569,58.3309,58.3309,3473.0
2016-08-15 12:35:00,67.36,67.36,67.32,67.32,7486.0,58.3309,58.3309,58.2963,58.2963,7486.0
2016-08-15 12:40:00,67.31,67.33,67.3,67.33,5400.0,58.2876,58.3049,58.2789,58.3049,5400.0
2016-08-15 12:45:00,67.33,67.33,67.29,67.29,6460.0,58.3049,58.3049,58.2703,58.2703,6460.0
2016-08-15 12:50:00,67.29,67.33,67.29,67.32,6495.0,58.2703,58.3049,58.2703,58.2963,6495.0
2016-08-15 12:55:00,67.32,67.32,67.26,67.28,7995.0,58.2963,58.2963,58.2443,58.2616,7995.0
2016-08-15 13:00:00,67.28,67.3,67.28,67.29,6971.0,58.2616,58.2789,58.2616,58.2703,6971.0
2016-08-15 13:05:00,67.29,67.32,67.29,67.32,9750.0,58.2703,58.2963,58.2703,58.2963,9750.0
2016-08-15 13:10:00,67.31,67.36,67.31,67.36,11165.0,58.2876,58.3309,58.2876,58.3309,11165.0
2016-08-15 13:15:00,67.36,67.36,67.33,67.34,17778.0,58.3309,58.3309,58.3049,58.3136,17778.0
2016-08-15 13:20:00,67.34,67.36,67.32,67.36,10001.0,58.3136,58.3309,58.2963,58.3309,10001.0
2016-08-15 13:25:00,67.36,67.39,67.35,67.38,7099.0,58.3309,58.3569,58.3222,58.3482,7099.0
2016-08-15 13:30:00,67.39,67.4,67.38,67.38,5231.0,58.3569,58.3655,58.3482,58.3482,5231.0
2016-08-15 13:35:00,67.38,67.39,67.35,67.36,19285.0,58.3482,58.3569,58.3222,58.3309,19285.0
2016-08-15 13:40:00,67.35,67.41,67.35,67.4,10257.0,58.3222,58.3742,58.3222,58.3655,10257.0
2016-08-15 13:45:00,67.4,67.4,67.38,67.4,4751.0,58.3655,58.3655,58.3482,58.3655,4751.0
2016-08-15 13:50:00,67.4,67.42,67.38,67.4,25920.0,58.3655,58.3829,58.3482,58.3655,25920.0
2016-08-15 13:55:00,67.41,67.41,67.37,67.37,5923.0,58.3742,58.3742,58.3396,58.3396,5923.0
2016-08-15 14:00:00,67.36,67.37,67.35,67.37,10297.0,58.3309,58.3396,58.3222,58.3396,10297.0
2016-08-15 14:05:00,67.37,67.37,67.36,67.37,9870.0,58.3396,58.3396,58.3309,58.3396,9870.0
2016-08-15 14:10:00,67.36,67.37,67.35,67.37,14746.0,58.3309,58.3396,58.3222,58.3396,14746.0
2016-08-15 14:15:00,67.37,67.37,67.36,67.36,15217.0,58.3396,58.3396,58.3309,58.3309,15217.0
2016-08-15 14:20:00,67.36,67.42,67.36,67.42,17294.0,58.3309,58.3829,58.3309,58.3829,17294.0
2016-08-15 14:25:00,67.41,67.45,67.41,67.45,16942.0,58.3742,58.4088,58.3742,58.4088,16942.0
2016-08-15 14:30:00,67.45,67.48,67.44,67.47,14099.0,58.4088,58.4348,58.4002,58.4262,14099.0
2016-08-15 14:35:00,67.47,67.47,67.45,67.46,10496.0,58.4262,58.4262,58.4088,58.4175,10496.0
2016-08-15 14:40:00,67.47,67.5,67.46,67.48,13522.0,58.4262,58.4521,58.4175,58.4348,13522.0
2016-08-15 14:45:00,67.49,67.51,67.48,67.51,10610.0,58.4435,58.4608,58.4348,58.4608,10610.0
2016-08-15 14:50:00,67.51,67.52,67.49,67.5,10750.0,58.4608,58.4695,58.4435,58.4521,10750.0
2016-08-15 14:55:00,67.49,67.5,67.47,67.49,15878.0,58.4435,58.4521,58.4262,58.4435,15878.0
2016-08-15 15:00:00,67.48,67.49,67.47,67.47,7707.0,58.4348,58.4435,58.4262,58.4262,7707.0
2016-08-15 15:05:00,67.47,67.47,67.42,67.44,21640.0,58.4262,58.4262,58.3829,58.4002,21640.0
2016-08-15 15:10:00,67.44,67.45,67.43,67.44,11686.0,58.4002,58.4088,58.3915,58.4002,11686.0
2016-08-15 15:15:00,67.44,67.45,67.4,67.4,16470.0,58.4002,58.4088,58.3655,58.3655,16470.0
2016-08-15 15:20:00,67.41,67.42,67.39,67.42,24319.0,58.3742,58.3829,58.3569,58.3829,24319.0
2016-08-15 15:25:00,67.41,67.41,67.39,67.39,13414.0,58.3742,58.3742,58.3569,58.3569,13414.0
2016-08-15 15:30:00,67.4,67.43,67.4,67.41,25647.0,58.3655,58.3915,58.3655,58.3742,25647.0
2016-08-15 15:35:00,67.4,67.41,67.36,67.36,24142.0,58.3655,58.3742,58.3309,58.3309,24142.0
2016-08-15 15:40:00,67.36,67.41,67.36,67.4,41255.0,58.3309,58.3742,58.3309,58.3655,41255.0
2016-08-15 15:45:00,67.4,67.41,67.38,67.38,37170.0,58.3655,58.3742,58.3482,58.3482,37170.0
2016-08-15 15:50:00,67.38,67.39,67.35,67.36,41038.0,58.3482,58.3569,58.3222,58.3309,41038.0
2016-08-15 15:55:00,67.37,67.38,67.33,67.35,91299.0,58.3396,58.3482,58.3049,58.3222,91299.0
2016-08-16 09:30:00,67.11,67.35,67.07,67.24,22011.0,58.1144,58.3222,58.0798,58.227,22011.0
2016-08-16 09:35:00,67.24,67.25,67.17,67.25,8153.0,58.227,58.2356,58.1664,58.2356,8153.0
2016-08-16 09:40:00,67.27,67.27,67.11,67.13,16129.0,58.253,58.253,58.1144,58.1317,16129.0
2016-08-16 09:45:00,67.14,67.23,67.08,67.21,16659.0,58.1404,58.2183,58.0884,58.201,16659.0
2016-08-16 09:50:00,67.21,67.21,67.15,67.18,15478.0,58.201,58.201,58.149,58.175,15478.0
2016-08-16 09:55:00,67.18,67.2,67.13,67.18,12662.0,58.175,58.1923,58.1317,58.175,12662.0
2016-08-16 10:00:00,67.17,67.27,67.16,67.27,9526.0,58.1664,58.253,58.1577,58.253,9526.0
2016-08-16 10:05:00,67.27,67.3,67.24,67.29,13714.0,58.253,58.2789,58.227,58.2703,13714.0
2016-08-16 10:10:00,67.29,67.36,67.27,67.29,12919.0,58.2703,58.3309,58.253,58.2703,12919.0
2016-08-16 10:15:00,67.28,67.29,67.25,67.28,9819.0,58.2616,58.2703,58.2356,58.2616,9819.0
2016-08-16 10:20:00,67.28,67.29,67.24,67.27,8462.0,58.2616,58.2703,58.227,58.253,8462.0
2016-08-16 10:25:00,67.27,67.3,67.27,67.29,5990.0,58.253,58.2789,58.253,58.2703,5990.0
2016-08-16 10:30:00,67.29,67.3,67.26,67.26,10527.0,58.2703,58.2789,58.2443,58.2443,10527.0
2016-08-16 10:35:00,67.27,67.35,67.26,67.31,10083.0,58.253,58.3222,58.2443,58.2876,10083.0
2016-08-16 10:40:00,67.31,67.35,67.3,67.33,6130.0,58.2876,58.3222,58.2789,58.3049,6130.0
2016-08-16 10:45:00,67.34,67.37,67.31,67.31,15864.0,58.3136,58.3396,58.2876,58.2876,15864.0
2016-08-16 10:50:00,67.31,67.31,67.23,67.24,13288.0,58.2876,58.2876,58.2183,58.227,13288.0
2016-08-16 10:55:00,67.24,67.24,67.21,67.23,8765.0,58.227,58.227,58.201,58.2183,8765.0
2016-08-16 11:00:00,67.23,67.24,67.22,67.23,14381.0,58.2183,58.227,58.2097,58.2183,14381.0
2016-08-16 11:05:00,67.24,67.26,67.23,67.25,8734.0,58.227,58.2443,58.2183,58.2356,8734.0
2016-08-16 11:10:00,67.25,67.25,67.17,67.17,12558.0,58.2356,58.2356,58.1664,58.1664,12558.0
2016-08-16 11:15:00,67.18,67.21,67.18,67.2,22827.0,58.175,58.201,58.175,58.1923,22827.0
2016-08-16 11:20:00,67.2,67.22,67.2,67.22,14416.0,58.1923,58.2097,58.1923,58.2097,14416.0
2016-08-16 11:25:00,67.23,67.26,67.22,67.26,12490.0,58.2183,58.2443,58.2097,58.2443,12490.0
2016-08-16 11:30:00,67.26,67.26,67.14,67.14,7857.0,58.2443,58.2443,58.1404,58.1404,7857.0
2016-08-16 11:35:00,67.15,67.19,67.14,67.19,8325.0,58.149,58.1837,58.1404,58.1837,8325.0
2016-08-16 11:40:00,67.2,67.23,67.2,67.22,9616.0,58.1923,58.2183,58.1923,58.2097,9616.0
2016-08-16 11:45:00,67.22,67.27,67.21,67.26,9994.0,58.2097,58.253,58.201,58.2443,9994.0
2016-08-16 11:50:00,67.27,67.27,67.22,67.23,12380.0,58.253,58.253,58.2097,58.2183,12380.0
2016-08-16 11:55:00,67.23,67.27,67.22,67.26,11631.0,58.2183,58.253,58.2097,58.2443,11631.0
2016-08-16 12:00:00,67.26,67.27,67.21,67.21,7566.0,58.2443,58.253,58.201,58.201,7566.0
2016-08-16 12:05:00,67.21,67.22,67.16,67.17,6126.0,58.201,58.2097,58.1577,58.1664,6126.0
2016-08-16 12:10:00,67.16,67.18,67.15,67.17,13632.0,58.1577,58.175,58.149,58.1664,13632.0
2016-08-16 12:15:00,67.17,67.19,67.16,67.19,5648.0,58.1664,58.1837,58.1577,58.1837,5648.0
2016-08-16 12:20:00,67.2,67.2,67.14,67.17,28383.0,58.1923,58.1923,58.1404,58.1664,28383.0
2016-08-16 12:25:00,67.17,67.18,67.15,67.16,5006.0,58.1664,58.175,58.149,58.1577,5006.0
2016-08-16 12:30:00,67.16,67.17,67.13,67.13,7622.0,58.1577,58.1664,58.1317,58.1317,7622.0
2016-08-16 12:35:00,67.12,67.15,67.11,67.15,4484.0,58.1231,58.149,58.1144,58.149,4484.0
2016-08-16 12:40:00,67.15,67.15,67.14,67.15,3973.0,58.149,58.149,58.1404,58.149,3973.0
2016-08-16 12:45:00,67.15,67.19,67.14,67.19,6346.0,58.149,58.1837,58.1404,58.1837,6346.0
2016-08-16 12:50:00,67.2,67.2,67.16,67.16,7218.0,58.1923,58.1923,58.1577,58.1577,7218.0
2016-08-16 12:55:00,67.16,67.19,67.16,67.19,3163.0,58.1577,58.1837,58.1577,58.1837,3163.0
2016-08-16 13:00:00,67.2,67.21,67.19,67.2,5100.0,58.1923,58.201,58.1837,58.1923,5100.0
2016-08-16 13:05:00,67.2,67.21,67.18,67.18,5129.0,58.1923,58.201,58.175,58.175,5129.0
2016-08-16 13:10:00,67.17,67.17,67.12,67.13,7524.0,58.1664,58.1664,58.1231,58.1317,7524.0
2016-08-16 13:15:00,67.12,67.12,67.1,67.11,2874.0,58.1231,58.1231,58.1057,58.1144,2874.0
2016-08-16 13:20:00,67.11,67.11,67.09,67.09,4373.0,58.1144,58.1144,58.0971,58.0971,4373.0
2016-08-16 13:25:00,67.08,67.14,67.08,67.14,6430.0,58.0884,58.1404,58.0884,58.1404,6430.0
2016-08-16 13:30:00,67.14,67.14,67.09,67.09,9027.0,58.1404,58.1404,58.0971,58.0971,9027.0
2016-08-16 13:35:00,67.09,67.13,67.09,67.09,7226.0,58.0971,58.1317,58.0971,58.0971,7226.0
2016-08-16 13:40:00,67.1,67.12,67.09,67.12,6296.0,58.1057,58.1231,58.0971,58.1231,6296.0
2016-08-16 13:45:00,67.12,67.17,67.11,67.17,10877.0,58.1231,58.1664,58.1144,58.1664,10877.0
2016-08-16 13:50:00,67.16,67.2,67.16,67.19,11245.0,58.1577,58.1923,58.1577,58.1837,11245.0
2016-08-16 13:55:00,67.19,67.19,67.17,67.17,3628.0,58.1837,58.1837,58.1664,58.1664,3628.0
2016-08-16 14:00:00,67.17,67.23,67.17,67.22,23275.0,58.1664,58.2183,58.1664,58.2097,23275.0
2016-08-16 14:05:00,67.22,67.23,67.18,67.19,16090.0,58.2097,58.2183,58.175,58.1837,16090.0
2016-08-16 14:10:00,67.19,67.22,67.14,67.14,8978.0,58.1837,58.2097,58.1404,58.1404,8978.0
2016-08-16 14:15:00,67.14,67.15,67.1,67.15,22099.0,58.1404,58.149,58.1057,58.149,22099.0
2016-08-16 14:20:00,67.14,67.18,67.14,67.14,7068.0,58.1404,58.175,58.1404,58.1404,7068.0
2016-08-16 14:25:00,67.13,67.18,67.12,67.16,8154.0,58.1317,58.175,58.1231,58.1577,8154.0
2016-08-16 14:30:00,67.17,67.19,67.12,67.13,19073.0,58.1664,58.1837,58.1231,58.1317,19073.0
2016-08-16 14:35:00,67.13,67.15,67.12,67.12,13874.0,58.1317,58.149,58.1231,58.1231,13874.0
2016-08-16 14:40:00,67.12,67.12,67.06,67.11,10743.0,58.1231,58.1231,58.0711,58.1144,10743.0
2016-08-16 14:45:00,67.12,67.15,67.1,67.14,11540.0,58.1231,58.149,58.1057,58.1404,11540.0
2016-08-16 14:50:00,67.15,67.21,67.14,67.2,10911.0,58.149,58.201,58.1404,58.1923,10911.0
2016-08-16 14:55:00,67.2,67.21,67.18,67.19,10854.0,58.1923,58.201,58.175,58.1837,10854.0
2016-08-16 15:00:00,67.19,67.23,67.18,67.21,12666.0,58.1837,58.2183,58.175,58.201,12666.0
2016-08-16 15:05:00,67.22,67.22,67.21,67.21,10355.0,58.2097,58.2097,58.201,58.201,10355.0
2016-08-16 15:10:00,67.22,67.23,67.2,67.2,17843.0,58.2097,58.2183,58.1923,58.1923,17843.0
2016-08-16 15:15:00,67.2,67.25,67.2,67.25,17650.0,58.1923,58.2356,58.1923,58.2356,17650.0
2016-08-16 15:20:00,67.25,67.28,67.25,67.26,27226.0,58.2356,58.2616,58.2356,58.2443,27226.0
2016-08-16 15:25:00,67.26,67.27,67.24,67.24,17247.0,58.2443,58.253,58.227,58.227,17247.0
2016-08-16 15:30:00,67.24,67.24,67.21,67.21,16248.0,58.227,58.227,58.201,58.201,16248.0
2016-08-16 15:35:00,67.21,67.21,67.15,67.16,15312.0,58.201,58.201,58.149,58.1577,15312.0
2016-08-16 15:40:00,67.16,67.17,67.14,67.14,26450.0,58.1577,58.1664,58.1404,58.1404,26450.0
2016-08-16 15:45:00,67.13,67.18,67.13,67.16,18213.0,58.1317,58.175,58.1317,58.1577,18213.0
2016-08-16 15:50:00,67.16,67.17,67.12,67.13,20040.0,58.1577,58.1664,58.1231,58.1317,20040.0
2016-08-16 15:55:00,67.13,67.13,67.04,67.06,51704.0,58.1317,58.1317,58.0538,58.0711,51704.0
2016-08-17 09:30:00,66.98,67.45,66.97,66.99,30476.0,58.0018,58.4088,57.9932,58.0105,30476.0
2016-08-17 09:35:00,67.03,67.03,66.87,66.9,18283.0,58.0451,58.0451,57.9066,57.9326,18283.0
2016-08-17 09:40:00,66.92,66.93,66.83,66.87,12118.0,57.9499,57.9585,57.8719,57.9066,12118.0
2016-08-17 09:45:00,66.86,66.88,66.8,66.84,23935.0,57.8979,57.9152,57.846,57.8806,23935.0
2016-08-17 09:50:00,66.84,66.87,66.8,66.87,18661.0,57.8806,57.9066,57.846,57.9066,18661.0
2016-08-17 09:55:00,66.87,66.9,66.79,66.79,19276.0,57.9066,57.9326,57.8373,57.8373,19276.0
2016-08-17 10:00:00,66.79,66.91,66.78,66.91,25788.0,57.8373,57.9412,57.8286,57.9412,25788.0
2016-08-17 10:05:00,66.9,67.03,66.9,67.03,18921.0,57.9326,58.0451,57.9326,58.0451,18921.0
2016-08-17 10:10:00,67.02,67.06,67.0,67.02,25149.0,58.0365,58.0711,58.0192,58.0365,25149.0
2016-08-17 10:15:00,67.03,67.03,66.93,66.94,11700.0,58.0451,58.0451,57.9585,57.9672,11700.0
2016-08-17 10:20:00,66.95,66.95,66.88,66.88,9366.0,57.9759,57.9759,57.9152,57.9152,9366.0
2016-08-17 10:25:00,66.89,66.93,66.88,66.92,7359.0,57.9239,57.9585,57.9152,57.9499,7359.0
2016-08-17 10:30:00,66.93,66.96,66.89,66.92,24546.0,57.9585,57.9845,57.9239,57.9499,24546.0
2016-08-17 10:35:00,66.92,66.94,66.87,66.9,20523.0,57.9499,57.9672,57.9066,57.9326,20523.0
2016-08-17 10:40:00,66.89,66.94,66.89,66.93,10802.0,57.9239,57.9672,57.9239,57.9585,10802.0
2016-08-17 10:45:00,66.93,66.94,66.89,66.89,10755.0,57.9585,57.9672,57.9239,57.9239,10755.0
2016-08-17 10:50:00,66.89,66.9,66.86,66.89,10228.0,57.9239,57.9326,57.8979,57.9239,10228.0
2016-08-17 10:55:00,66.89,66.9,66.85,66.85,13857.0,57.9239,57.9326,57.8893,57.8893,13857.0
2016-08-17 11:00:00,66.86,66.89,66.86,66.87,5602.0,57.8979,57.9239,57.8979,57.9066,5602.0
2016-08-17 11:05:00,66.88,66.88,66.83,66.84,12116.0,57.9152,57.9152,57.8719,57.8806,12116.0
2016-08-17 11:10:00,66.85,66.87,66.84,66.84,10072.0,57.8893,57.9066,57.8806,57.8806,10072.0
2016-08-17 11:15:00,66.84,66.87,66.82,66.86,15835.0,57.8806,57.9066,57.8633,57.8979,15835.0
2016-08-17 11:20:00,66.87,66.89,66.82,66.83,13634.0,57.9066,57.9239,57.8633,57.8719,13634.0
2016-08-17 11:25:00,66.84,66.84,66.79,66.79,11370.0,57.8806,57.8806,57.8373,57.8373,11370.0
2016-08-17 11:30:00,66.8,66.84,66.8,66.83,9733.0,57.846,57.8806,57.846,57.8719,9733.0
2016-08-17 11:35:00,66.83,66.83,66.79,66.81,6756.0,57.8719,57.8719,57.8373,57.8546,6756.0
2016-08-17 11:40:00,66.82,66.87,66.82,66.86,14527.0,57.8633,57.9066,57.8633,57.8979,14527.0
2016-08-17 11:45:00,66.86,66.86,66.84,66.85,8701.0,57.8979,57.8979,57.8806,57.8893,8701.0
2016-08-17 11:50:00,66.86,66.87,66.84,66.84,9084.0,57.8979,57.9066,57.8806,57.8806,9084.0
2016-08-17 11:55:00,66.83,66.87,66.83,66.86,8458.0,57.8719,57.9066,57.8719,57.8979,8458.0
2016-08-17 12:00:00,66.86,66.89,66.85,66.88,9354.0,57.8979,57.9239,57.8893,57.9152,9354.0
2016-08-17 12:05:00,66.89,66.9,66.85,66.85,4928.0,57.9239,57.9326,57.8893,57.8893,4928.0
2016-08-17 12:10:00,66.86,66.87,66.84,66.85,6758.0,57.8979,57.9066,57.8806,57.8893,6758.0
2016-08-17 12:15:00,66.86,66.89,66.85,66.86,7661.0,57.8979,57.9239,57.8893,57.8979,7661.0
2016-08-17 12:20:00,66.87,66.93,66.86,66.92,9033.0,57.9066,57.9585,57.8979,57.9499,9033.0
2016-08-17 12:25:00,66.92,66.94,66.9,66.93,6720.0,57.9499,57.9672,57.9326,57.9585,6720.0
2016-08-17 12:30:00,66.93,66.93,66.9,66.9,4604.0,57.9585,57.9585,57.9326,57.9326,4604.0
2016-08-17 12:35:00,66.9,66.93,66.89,66.92,7216.0,57.9326,57.9585,57.9239,57.9499,7216.0
2016-08-17 12:40:00,66.93,66.95,66.92,66.94,5521.0,57.9585,57.9759,57.9499,57.9672,5521.0
2016-08-17 12:45:00,66.94,67.01,66.94,67.0,10471.0,57.9672,58.0278,57.9672,58.0192,10471.0
2016-08-17 12:50:00,67.01,67.04,67.01,67.02,6700.0,58.0278,58.0538,58.0278,58.0365,6700.0
2016-08-17 12:55:00,67.02,67.02,66.98,66.98,3306.0,58.0365,58.0365,58.0018,58.0018,3306.0
2016-08-17 13:00:00,66.98,66.99,66.96,66.96,6033.0,58.0018,58.0105,57.9845,57.9845,6033.0
2016-08-17 13:05:00,66.96,66.98,66.95,66.95,8979.0,57.9845,58.0018,57.9759,57.9759,8979.0
2016-08-17 13:10:00,66.96,66.97,66.94,66.94,6051.0,57.9845,57.9932,57.9672,57.9672,6051.0
2016-08-17 13:15:00,66.95,66.99,66.94,66.98,21934.0,57.9759,58.0105,57.9672,58.0018,21934.0
2016-08-17 13:20:00,66.99,67.01,66.98,66.99,9133.0,58.0105,58.0278,58.0018,58.0105,9133.0
2016-08-17 13:25:00,66.98,66.99,66.97,66.99,5100.0,58.0018,58.0105,57.9932,58.0105,5100.0
2016-08-17 13:30:00,66.99,67.02,66.99,67.01,10163.0,58.0105,58.0365,58.0105,58.0278,10163.0
2016-08-17 13:35:00,67.01,67.07,67.0,67.07,13693.0,58.0278,58.0798,58.0192,58.0798,13693.0
2016-08-17 13:40:00,67.07,67.09,67.06,67.06,13356.0,58.0798,58.0971,58.0711,58.0711,13356.0
2016-08-17 13:45:00,67.06,67.07,67.01,67.02,9621.0,58.0711,58.0798,58.0278,58.0365,9621.0
2016-08-17 13:50:00,67.03,67.05,67.0,67.03,7503.0,58.0451,58.0625,58.0192,58.0451,7503.0
2016-08-17 13:55:00,67.03,67.03,66.96,66.97,7072.0,58.0451,58.0451,57.9845,57.9932,7072.0
2016-08-17 14:00:00,66.97,67.09,66.9,67.09,22810.0,57.9932,58.0971,57.9326,58.0971,22810.0
2016-08-17 14:05:00,67.08,67.1,67.03,67.08,12160.0,58.0884,58.1057,58.0451,58.0884,12160.0
2016-08-17 14:10:00,67.08,67.18,67.08,67.18,18842.0,58.0884,58.175,58.0884,58.175,18842.0
2016-08-17 14:15:00,67.17,67.17,67.09,67.13,9415.0,58.1664,58.1664,58.0971,58.1317,9415.0
2016-08-17 14:20:00,67.13,67.15,67.1,67.12,15559.0,58.1317,58.149,58.1057,58.1231,15559.0
2016-08-17 14:25:00,67.11,67.16,67.1,67.11,11856.0,58.1144,58.1577,58.1057,58.1144,11856.0
2016-08-17 14:30:00,67.12,67.13,67.06,67.12,11427.0,58.1231,58.1317,58.0711,58.1231,11427.0
2016-08-17 14:35:00,67.12,67.15,67.09,67.14,7601.0,58.1231,58.149,58.0971,58.1404,7601.0
2016-08-17 14:40:00,67.14,67.15,67.09,67.09,7100.0,58.1404,58.149,58.0971,58.0971,7100.0
2016-08-17 14:45:00,67.09,67.16,67.08,67.13,7349.0,58.0971,58.1577,58.0884,58.1317,7349.0
2016-08-17 14:50:00,67.14,67.15,67.09,67.1,12450.0,58.1404,58.149,58.0971,58.1057,12450.0
2016-08-17 14:55:00,67.11,67.14,67.09,67.13,10052.0,58.1144,58.1404,58.0971,58.1317,10052.0
2016-08-17 15:00:00,67.14,67.15,67.07,67.08,14791.0,58.1404,58.149,58.0798,58.0884,14791.0
2016-08-17 15:05:00,67.08,67.1,67.04,67.05,14742.0,58.0884,58.1057,58.0538,58.0625,14742.0
2016-08-17 15:10:00,67.05,67.08,67.05,67.08,7101.0,58.0625,58.0884,58.0625,58.0884,7101.0
2016-08-17 15:15:00,67.07,67.1,67.04,67.1,10203.0,58.0798,58.1057,58.0538,58.1057,10203.0
2016-08-17 15:20:00,67.1,67.11,67.08,67.1,8594.0,58.1057,58.1144,58.0884,58.1057,8594.0
2016-08-17 15:25:00,67.1,67.15,67.09,67.13,11569.0,58.1057,58.149,58.0971,58.1317,11569.0
2016-08-17 15:30:00,67.13,67.16,67.12,67.15,19584.0,58.1317,58.1577,58.1231,58.149,19584.0
2016-08-17 15:35:00,67.15,67.15,67.12,67.13,13945.0,58.149,58.149,58.1231,58.1317,13945.0
2016-08-17 15:40:00,67.13,67.15,67.11,67.13,19244.0,58.1317,58.149,58.1144,58.1317,19244.0
2016-08-17 15:45:00,67.14,67.17,67.14,67.15,20593.0,58.1404,58.1664,58.1404,58.149,20593.0
2016-08-17 15:50:00,67.16,67.18,67.11,67.12,27707.0,58.1577,58.175,58.1144,58.1231,27707.0
2016-08-17 15:55:00,67.12,67.13,67.08,67.1,56499.0,58.1231,58.1317,58.0884,58.1057,56499.0
2016-08-18 09:30:00,67.12,67.12,66.92,67.03,25921.0,58.1231,58.1231,57.9499,58.0451,25921.0
2016-08-18 09:35:00,67.03,67.05,67.0,67.03,18653.0,58.0451,58.0625,58.0192,58.0451,18653.0
2016-08-18 09:40:00,67.04,67.17,67.02,67.16,21054.0,58.0538,58.1664,58.0365,58.1577,21054.0
2016-08-18 09:45:00,67.16,67.19,67.12,67.17,10239.0,58.1577,58.1837,58.1231,58.1664,10239.0
2016-08-18 09:50:00,67.17,67.18,67.1,67.11,10917.0,58.1664,58.175,58.1057,58.1144,10917.0
2016-08-18 09:55:00,67.1,67.1,67.04,67.05,21821.0,58.1057,58.1057,58.0538,58.0625,21821.0
2016-08-18 10:00:00,67.05,67.09,67.02,67.08,12237.0,58.0625,58.0971,58.0365,58.0884,12237.0
2016-08-18 10:05:00,67.08,67.08,67.01,67.02,13719.0,58.0884,58.0884,58.0278,58.0365,13719.0
2016-08-18 10:10:00,67.02,67.11,67.01,67.11,11039.0,58.0365,58.1144,58.0278,58.1144,11039.0
2016-08-18 10:15:00,67.11,67.11,67.04,67.05,14143.0,58.1144,58.1144,58.0538,58.0625,14143.0
2016-08-18 10:20:00,67.06,67.07,67.03,67.07,9655.0,58.0711,58.0798,58.0451,58.0798,9655.0
2016-08-18 10:25:00,67.07,67.08,67.05,67.07,22608.0,58.0798,58.0884,58.0625,58.0798,22608.0
2016-08-18 10:30:00,67.07,67.14,67.07,67.13,8519.0,58.0798,58.1404,58.0798,58.1317,8519.0
2016-08-18 10:35:00,67.13,67.14,67.09,67.09,16528.0,58.1317,58.1404,58.0971,58.0971,16528.0
2016-08-18 10:40:00,67.1,67.11,67.01,67.02,27213.0,58.1057,58.1144,58.0278,58.0365,27213.0
2016-08-18 10:45:00,67.02,67.02,66.98,67.0,19050.0,58.0365,58.0365,58.0018,58.0192,19050.0
2016-08-18 10:50:00,67.0,67.06,67.0,67.05,5840.0,58.0192,58.0711,58.0192,58.0625,5840.0
2016-08-18 10:55:00,67.05,67.11,67.04,67.09,21235.0,58.0625,58.1144,58.0538,58.0971,21235.0
2016-08-18 11:00:00,67.1,67.11,67.06,67.08,36442.0,58.1057,58.1144,58.0711,58.0884,36442.0
2016-08-18 11:05:00,67.07,67.11,67.07,67.09,8187.0,58.0798,58.1144,58.0798,58.0971,8187.0
2016-08-18 11:10:00,67.08,67.11,67.08,67.11,6088.0,58.0884,58.1144,58.0884,58.1144,6088.0
2016-08-18 11:15:00,67.11,67.13,67.1,67.12,8127.0,58.1144,58.1317,58.1057,58.1231,8127.0
2016-08-18 11:20:00,67.12,67.14,67.1,67.13,14848.0,58.1231,58.1404,58.1057,58.1317,14848.0
2016-08-18 11:25:00,67.13,67.14,67.12,67.13,4238.0,58.1317,58.1404,58.1231,58.1317,4238.0
2016-08-18 11:30:00,67.14,67.16,67.12,67.14,12719.0,58.1404,58.1577,58.1231,58.1404,12719.0
2016-08-18 11:35:00,67.14,67.15,67.07,67.07,20126.0,58.1404,58.149,58.0798,58.0798,20126.0
2016-08-18 11:40:00,67.08,67.08,67.06,67.08,4465.0,58.0884,58.0884,58.0711,58.0884,4465.0
2016-08-18 11:45:00,67.08,67.09,67.06,67.07,5473.0,58.0884,58.0971,58.0711,58.0798,5473.0
2016-08-18 11:50:00,67.07,67.08,67.04,67.04,6206.0,58.0798,58.0884,58.0538,58.0538,6206.0
2016-08-18 11:55:00,67.04,67.05,67.01,67.02,5883.0,58.0538,58.0625,58.0278,58.0365,5883.0
2016-08-18 12:00:00,67.03,67.03,66.99,67.0,7386.0,58.0451,58.0451,58.0105,58.0192,7386.0
2016-08-18 12:05:00,67.01,67.04,67.01,67.01,9880.0,58.0278,58.0538,58.0278,58.0278,9880.0
2016-08-18 12:10:00,67.01,67.02,66.99,67.0,3838.0,58.0278,58.0365,58.0105,58.0192,3838.0
2016-08-18 12:15:00,67.0,67.01,66.98,66.98,8995.0,58.0192,58.0278,58.0018,58.0018,8995.0
2016-08-18 12:20:00,66.99,67.0,66.98,67.0,2594.0,58.0105,58.0192,58.0018,58.0192,2594.0
2016-08-18 12:25:00,67.0,67.0,66.98,67.0,4947.0,58.0192,58.0192,58.0018,58.0192,4947.0
2016-08-18 12:30:00,67.0,67.0,66.98,66.99,5781.0,58.0192,58.0192,58.0018,58.0105,5781.0
2016-08-18 12:35:00,66.99,67.0,66.98,67.0,6871.0,58.0105,58.0192,58.0018,58.0192,6871.0
2016-08-18 12:40:00,66.99,67.06,66.99,67.06,5645.0,58.0105,58.0711,58.0105,58.0711,5645.0
2016-08-18 12:45:00,67.06,67.12,67.05,67.12,10827.0,58.0711,58.1231,58.0625,58.1231,10827.0
2016-08-18 12:50:00,67.11,67.12,67.1,67.11,2145.0,58.1144,58.1231,58.1057,58.1144,2145.0
2016-08-18 12:55:00,67.11,67.11,67.06,67.08,7117.0,58.1144,58.1144,58.0711,58.0884,7117.0
2016-08-18 13:00:00,67.08,67.11,67.07,67.11,6802.0,58.0884,58.1144,58.0798,58.1144,6802.0
2016-08-18 13:05:00,67.1,67.12,67.09,67.12,5045.0,58.1057,58.1231,58.0971,58.1231,5045.0
2016-08-18 13:10:00,67.12,67.16,67.12,67.15,6115.0,58.1231,58.1577,58.1231,58.149,6115.0
2016-08-18 13:15:00,67.15,67.15,67.11,67.13,37160.0,58.149,58.149,58.1144,58.1317,37160.0
2016-08-18 13:20:00,67.13,67.15,67.12,67.15,6243.0,58.1317,58.149,58.1231,58.149,6243.0
2016-08-18 13:25:00,67.14,67.14,67.13,67.13,6553.0,58.1404,58.1404,58.1317,58.1317,6553.0
2016-08-18 13:30:00,67.13,67.14,67.11,67.11,6045.0,58.1317,58.1404,58.1144,58.1144,6045.0
2016-08-18 13:35:00,67.11,67.12,67.1,67.12,8217.0,58.1144,58.1231,58.1057,58.1231,8217.0
2016-08-18 13:40:00,67.12,67.19,67.11,67.18,7579.0,58.1231,58.1837,58.1144,58.175,7579.0
2016-08-18 13:45:00,67.18,67.19,67.17,67.17,1808.0,58.175,58.1837,58.1664,58.1664,1808.0
2016-08-18 13:50:00,67.17,67.18,67.14,67.15,12954.0,58.1664,58.175,58.1404,58.149,12954.0
2016-08-18 13:55:00,67.15,67.16,67.14,67.16,8630.0,58.149,58.1577,58.1404,58.1577,8630.0
2016-08-18 14:00:00,67.16,67.16,67.14,67.14,7200.0,58.1577,58.1577,58.1404,58.1404,7200.0
2016-08-18 14:05:00,67.14,67.16,67.1,67.16,20522.0,58.1404,58.1577,58.1057,58.1577,20522.0
2016-08-18 14:10:00,67.17,67.17,67.15,67.16,6229.0,58.1664,58.1664,58.149,58.1577,6229.0
2016-08-18 14:15:00,67.16,67.2,67.15,67.19,13763.0,58.1577,58.1923,58.149,58.1837,13763.0
2016-08-18 14:20:00,67.19,67.2,67.18,67.18,7134.0,58.1837,58.1923,58.175,58.175,7134.0
2016-08-18 14:25:00,67.17,67.19,67.16,67.19,11004.0,58.1664,58.1837,58.1577,58.1837,11004.0
2016-08-18 14:30:00,67.18,67.19,67.13,67.16,12022.0,58.175,58.1837,58.1317,58.1577,12022.0
2016-08-18 14:35:00,67.16,67.16,67.13,67.15,7679.0,58.1577,58.1577,58.1317,58.149,7679.0
2016-08-18 14:40:00,67.14,67.16,67.13,67.14,7480.0,58.1404,58.1577,58.1317,58.1404,7480.0
2016-08-18 14:45:00,67.14,67.17,67.13,67.14,9061.0,58.1404,58.1664,58.1317,58.1404,9061.0
2016-08-18 14:50:00,67.14,67.14,67.12,67.13,4704.0,58.1404,58.1404,58.1231,58.1317,4704.0
2016-08-18 14:55:00,67.13,67.13,67.07,67.08,20388.0,58.1317,58.1317,58.0798,58.0884,20388.0
2016-08-18 15:00:00,67.09,67.16,67.08,67.16,9821.0,58.0971,58.1577,58.0884,58.1577,9821.0
2016-08-18 15:05:00,67.16,67.19,67.15,67.19,15362.0,58.1577,58.1837,58.149,58.1837,15362.0
2016-08-18 15:10:00,67.19,67.2,67.16,67.16,12379.0,58.1837,58.1923,58.1577,58.1577,12379.0
2016-08-18 15:15:00,67.16,67.17,67.14,67.15,7124.0,58.1577,58.1664,58.1404,58.149,7124.0
2016-08-18 15:20:00,67.15,67.15,67.12,67.14,10435.0,58.149,58.149,58.1231,58.1404,10435.0
2016-08-18 15:25:00,67.14,67.15,67.12,67.12,7219.0,58.1404,58.149,58.1231,58.1231,7219.0
2016-08-18 15:30:00,67.12,67.14,67.1,67.13,14184.0,58.1231,58.1404,58.1057,58.1317,14184.0
2016-08-18 15:35:00,67.12,67.14,67.09,67.1,21366.0,58.1231,58.1404,58.0971,58.1057,21366.0
2016-08-18 15:40:00,67.1,67.12,67.09,67.11,15422.0,58.1057,58.1231,58.0971,58.1144,15422.0
2016-08-18 15:45:00,67.11,67.11,67.06,67.06,18848.0,58.1144,58.1144,58.0711,58.0711,18848.0
2016-08-18 15:50:00,67.07,67.08,67.06,67.06,27080.0,58.0798,58.0884,58.0711,58.0711,27080.0
2016-08-18 15:55:00,67.06,67.12,67.06,67.12,119355.0,58.0711,58.1231,58.0711,58.1231,119355.0
2016-08-19 09:30:00,66.86,67.04,66.84,66.94,121996.0,57.8979,58.0538,57.8806,57.9672,121996.0
2016-08-19 09:35:00,66.93,66.94,66.79,66.79,15262.0,57.9585,57.9672,57.8373,57.8373,15262.0
2016-08-19 09:40:00,66.78,66.83,66.77,66.78,11578.0,57.8286,57.8719,57.82,57.8286,11578.0
2016-08-19 09:45:00,66.78,66.78,66.62,66.63,10970.0,57.8286,57.8286,57.6901,57.6987,10970.0
2016-08-19 09:50:00,66.64,66.75,66.64,66.65,21743.0,57.7074,57.8027,57.7074,57.7161,21743.0
2016-08-19 09:55:00,66.66,66.68,66.64,66.64,17725.0,57.7247,57.742,57.7074,57.7074,17725.0
2016-08-19 10:00:00,66.66,66.75,66.65,66.72,12490.0,57.7247,57.8027,57.7161,57.7767,12490.0
2016-08-19 10:05:00,66.71,66.74,66.7,66.73,7488.0,57.768,57.794,57.7594,57.7853,7488.0
2016-08-19 10:10:00,66.73,66.75,66.71,66.74,10704.0,57.7853,57.8027,57.768,57.794,10704.0
2016-08-19 10:15:00,66.73,66.75,66.69,66.71,22053.0,57.7853,57.8027,57.7507,57.768,22053.0
2016-08-19 10:20:00,66.72,66.75,66.7,66.72,31960.0,57.7767,57.8027,57.7594,57.7767,31960.0
2016-08-19 10:25:00,66.74,66.8,66.73,66.8,11203.0,57.794,57.846,57.7853,57.846,11203.0
2016-08-19 10:30:00,66.8,66.8,66.71,66.71,56543.0,57.846,57.846,57.768,57.768,56543.0
2016-08-19 10:35:00,66.71,66.77,66.71,66.75,7641.0,57.768,57.82,57.768,57.8027,7641.0
2016-08-19 10:40:00,66.75,66.78,66.75,66.75,8118.0,57.8027,57.8286,57.8027,57.8027,8118.0
2016-08-19 10:45:00,66.76,66.76,66.73,66.74,9994.0,57.8113,57.8113,57.7853,57.794,9994.0
2016-08-19 10:50:00,66.75,66.76,66.72,66.72,6355.0,57.8027,57.8113,57.7767,57.7767,6355.0
2016-08-19 10:55:00,66.72,66.72,66.69,66.71,6755.0,57.7767,57.7767,57.7507,57.768,6755.0
2016-08-19 11:00:00,66.71,66.75,66.7,66.74,7415.0,57.768,57.8027,57.7594,57.794,7415.0
2016-08-19 11:05:00,66.74,66.75,66.73,66.74,4654.0,57.794,57.8027,57.7853,57.794,4654.0
2016-08-19 11:10:00,66.75,66.78,66.75,66.77,10135.0,57.8027,57.8286,57.8027,57.82,10135.0
2016-08-19 11:15:00,66.76,66.79,66.75,66.79,12890.0,57.8113,57.8373,57.8027,57.8373,12890.0
2016-08-19 11:20:00,66.8,66.81,66.78,66.79,7413.0,57.846,57.8546,57.8286,57.8373,7413.0
2016-08-19 11:25:00,66.8,66.85,66.79,66.83,7063.0,57.846,57.8893,57.8373,57.8719,7063.0
2016-08-19 11:30:00,66.84,66.88,66.84,66.86,4808.0,57.8806,57.9152,57.8806,57.8979,4808.0
2016-08-19 11:35:00,66.86,66.88,66.78,66.78,28061.0,57.8979,57.9152,57.8286,57.8286,28061.0
2016-08-19 11:40:00,66.79,66.88,66.78,66.88,8085.0,57.8373,57.9152,57.8286,57.9152,8085.0
2016-08-19 11:45:00,66.88,66.92,66.87,66.9,7492.0,57.9152,57.9499,57.9066,57.9326,7492.0
2016-08-19 11:50:00,66.91,66.94,66.89,66.89,11436.0,57.9412,57.9672,57.9239,57.9239,11436.0
2016-08-19 11:55:00,66.88,66.91,66.86,66.91,6418.0,57.9152,57.9412,57.8979,57.9412,6418.0
2016-08-19 12:00:00,66.91,66.92,66.86,66.92,16324.0,57.9412,57.9499,57.8979,57.9499,16324.0
2016-08-19 12:05:00,66.92,66.92,66.87,66.88,14510.0,57.9499,57.9499,57.9066,57.9152,14510.0
2016-08-19 12:10:00,66.89,66.91,66.88,66.91,5736.0,57.9239,57.9412,57.9152,57.9412,5736.0
2016-08-19 12:15:00,66.92,66.92,66.8,66.82,17219.0,57.9499,57.9499,57.846,57.8633,17219.0
2016-08-19 12:20:00,66.82,66.9,66.82,66.9,4392.0,57.8633,57.9326,57.8633,57.9326,4392.0
2016-08-19 12:25:00,66.9,66.9,66.88,66.9,7851.0,57.9326,57.9326,57.9152,57.9326,7851.0
2016-08-19 12:30:00,66.9,66.92,66.89,66.89,7357.0,57.9326,57.9499,57.9239,57.9239,7357.0
2016-08-19 12:35:00,66.89,66.89,66.84,66.87,4784.0,57.9239,57.9239,57.8806,57.9066,4784.0
2016-08-19 12:40:00,66.87,66.87,66.84,66.86,5013.0,57.9066,57.9066,57.8806,57.8979,5013.0
2016-08-19 12:45:00,66.86,66.86,66.82,66.86,6908.0,57.8979,57.8979,57.8633,57.8979,6908.0
2016-08-19 12:50:00,66.85,66.85,66.81,66.82,4605.0,57.8893,57.8893,57.8546,57.8633,4605.0
2016-08-19 12:55:00,66.82,66.84,66.8,66.83,4390.0,57.8633,57.8806,57.846,57.8719,4390.0
2016-08-19 13:00:00,66.83,66.84,66.82,66.84,3942.0,57.8719,57.8806,57.8633,57.8806,3942.0
2016-08-19 13:05:00,66.83,66.88,66.83,66.85,6023.0,57.8719,57.9152,57.8719,57.8893,6023.0
2016-08-19 13:10:00,66.84,66.87,66.83,66.87,4951.0,57.8806,57.9066,57.8719,57.9066,4951.0
2016-08-19 13:15:00,66.88,66.89,66.8,66.8,39091.0,57.9152,57.9239,57.846,57.846,39091.0
2016-08-19 13:20:00,66.8,66.85,66.8,66.84,6560.0,57.846,57.8893,57.846,57.8806,6560.0
2016-08-19 13:25:00,66.85,66.89,66.84,66.88,21557.0,57.8893,57.9239,57.8806,57.9152,21557.0
2016-08-19 13:30:00,66.88,66.88,66.81,66.85,7008.0,57.9152,57.9152,57.8546,57.8893,7008.0
2016-08-19 13:35:00,66.86,66.88,66.85,66.88,3851.0,57.8979,57.9152,57.8893,57.9152,3851.0
2016-08-19 13:40:00,66.88,66.9,66.87,66.89,12891.0,57.9152,57.9326,57.9066,57.9239,12891.0
2016-08-19 13:45:00,66.89,66.93,66.89,66.92,4235.0,57.9239,57.9585,57.9239,57.9499,4235.0
2016-08-19 13:50:00,66.93,66.94,66.9,66.91,5952.0,57.9585,57.9672,57.9326,57.9412,5952.0
2016-08-19 13:55:00,66.91,66.93,66.9,66.91,5044.0,57.9412,57.9585,57.9326,57.9412,5044.0
2016-08-19 14:00:00,66.91,66.95,66.91,66.92,7818.0,57.9412,57.9759,57.9412,57.9499,7818.0
2016-08-19 14:05:00,66.93,66.94,66.9,66.92,5293.0,57.9585,57.9672,57.9326,57.9499,5293.0
2016-08-19 14:10:00,66.92,66.96,66.9,66.95,7737.0,57.9499,57.9845,57.9326,57.9759,7737.0
2016-08-19 14:15:00,66.95,66.96,66.91,66.92,6825.0,57.9759,57.9845,57.9412,57.9499,6825.0
2016-08-19 14:20:00,66.92,66.92,66.89,66.91,7473.0,57.9499,57.9499,57.9239,57.9412,7473.0
2016-08-19 14:25:00,66.91,66.92,66.9,66.92,3695.0,57.9412,57.9499,57.9326,57.9499,3695.0
2016-08-19 14:30:00,66.93,66.98,66.93,66.96,7778.0,57.9585,58.0018,57.9585,57.9845,7778.0
2016-08-19 14:35:00,66.97,66.99,66.95,66.98,7751.0,57.9932,58.0105,57.9759,58.0018,7751.0
2016-08-19 14:40:00,66.98,67.02,66.97,67.01,6257.0,58.0018,58.0365,57.9932,58.0278,6257.0
2016-08-19 14:45:00,67.02,67.03,67.01,67.03,6276.0,58.0365,58.0451,58.0278,58.0451,6276.0
2016-08-19 14:50:00,67.03,67.05,67.01,67.04,8694.0,58.0451,58.0625,58.0278,58.0538,8694.0
2016-08-19 14:55:00,67.04,67.07,67.03,67.06,7658.0,58.0538,58.0798,58.0451,58.0711,7658.0
2016-08-19 15:00:00,67.06,67.07,67.05,67.06,3474.0,58.0711,58.0798,58.0625,58.0711,3474.0
2016-08-19 15:05:00,67.05,67.07,67.04,67.04,5419.0,58.0625,58.0798,58.0538,58.0538,5419.0
2016-08-19 15:10:00,67.05,67.06,67.04,67.04,7666.0,58.0625,58.0711,58.0538,58.0538,7666.0
2016-08-19 15:15:00,67.05,67.08,67.04,67.07,8051.0,58.0625,58.0884,58.0538,58.0798,8051.0
2016-08-19 15:20:00,67.08,67.09,67.08,67.08,4041.0,58.0884,58.0971,58.0884,58.0884,4041.0
2016-08-19 15:25:00,67.08,67.09,67.06,67.09,12929.0,58.0884,58.0971,58.0711,58.0971,12929.0
2016-08-19 15:30:00,67.09,67.09,67.06,67.07,31203.0,58.0971,58.0971,58.0711,58.0798,31203.0
2016-08-19 15:35:00,67.07,67.09,67.07,67.08,17941.0,58.0798,58.0971,58.0798,58.0884,17941.0
2016-08-19 15:40:00,67.08,67.08,67.06,67.07,23212.0,58.0884,58.0884,58.0711,58.0798,23212.0
2016-08-19 15:45:00,67.06,67.08,67.03,67.04,47002.0,58.0711,58.0884,58.0451,58.0538,47002.0
2016-08-19 15:50:00,67.04,67.07,67.04,67.06,14748.0,58.0538,58.0798,58.0538,58.0711,14748.0
2016-08-19 15:55:00,67.06,67.08,67.05,67.06,74015.0,58.0711,58.0884,58.0625,58.0711,74015.0
2016-08-22 09:30:00,66.89,66.97,66.83,66.94,12792.0,57.9239,57.9932,57.8719,57.9672,12792.0
2016-08-22 09:35:00,66.91,67.04,66.91,66.96,12265.0,57.9412,58.0538,57.9412,57.9845,12265.0
2016-08-22 09:40:00,66.94,67.0,66.9,67.0,7394.0,57.9672,58.0192,57.9326,58.0192,7394.0
2016-08-22 09:45:00,66.99,67.04,66.97,67.01,12503.0,58.0105,58.0538,57.9932,58.0278,12503.0
2016-08-22 09:50:00,67.01,67.03,66.97,66.97,11184.0,58.0278,58.0451,57.9932,57.9932,11184.0
2016-08-22 09:55:00,66.97,67.05,66.96,67.05,11803.0,57.9932,58.0625,57.9845,58.0625,11803.0
2016-08-22 10:00:00,67.06,67.07,66.99,67.0,9459.0,58.0711,58.0798,58.0105,58.0192,9459.0
2016-08-22 10:05:00,67.01,67.01,66.97,67.01,7918.0,58.0278,58.0278,57.9932,58.0278,7918.0
2016-08-22 10:10:00,67.01,67.01,66.99,67.0,5243.0,58.0278,58.0278,58.0105,58.0192,5243.0
2016-08-22 10:15:00,67.0,67.05,66.98,67.05,6300.0,58.0192,58.0625,58.0018,58.0625,6300.0
2016-08-22 10:20:00,67.05,67.08,67.04,67.08,3145.0,58.0625,58.0884,58.0538,58.0884,3145.0
2016-08-22 10:25:00,67.08,67.11,67.06,67.08,6399.0,58.0884,58.1144,58.0711,58.0884,6399.0
2016-08-22 10:30:00,67.08,67.12,67.08,67.11,6402.0,58.0884,58.1231,58.0884,58.1144,6402.0
2016-08-22 10:35:00,67.11,67.12,67.06,67.07,5866.0,58.1144,58.1231,58.0711,58.0798,5866.0
2016-08-22 10:40:00,67.07,67.1,67.06,67.09,4824.0,58.0798,58.1057,58.0711,58.0971,4824.0
2016-08-22 10:45:00,67.09,67.1,67.06,67.1,3912.0,58.0971,58.1057,58.0711,58.1057,3912.0
2016-08-22 10:50:00,67.09,67.15,67.09,67.15,9805.0,58.0971,58.149,58.0971,58.149,9805.0
2016-08-22 10:55:00,67.15,67.17,67.14,67.16,5904.0,58.149,58.1664,58.1404,58.1577,5904.0
2016-08-22 11:00:00,67.17,67.21,67.16,67.2,14039.0,58.1664,58.201,58.1577,58.1923,14039.0
2016-08-22 11:05:00,67.2,67.22,67.2,67.2,8119.0,58.1923,58.2097,58.1923,58.1923,8119.0
2016-08-22 11:10:00,67.2,67.23,67.2,67.22,8495.0,58.1923,58.2183,58.1923,58.2097,8495.0
2016-08-22 11:15:00,67.21,67.25,67.2,67.24,6124.0,58.201,58.2356,58.1923,58.227,6124.0
2016-08-22 11:20:00,67.24,67.25,67.2,67.21,9125.0,58.227,58.2356,58.1923,58.201,9125.0
2016-08-22 11:25:00,67.2,67.2,67.15,67.19,10316.0,58.1923,58.1923,58.149,58.1837,10316.0
2016-08-22 11:30:00,67.18,67.19,67.15,67.18,6416.0,58.175,58.1837,58.149,58.175,6416.0
2016-08-22 11:35:00,67.18,67.22,67.16,67.21,11540.0,58.175,58.2097,58.1577,58.201,11540.0
2016-08-22 11:40:00,67.2,67.22,67.18,67.22,2973.0,58.1923,58.2097,58.175,58.2097,2973.0
2016-08-22 11:45:00,67.22,67.25,67.21,67.23,6589.0,58.2097,58.2356,58.201,58.2183,6589.0
2016-08-22 11:50:00,67.24,67.29,67.24,67.28,5986.0,58.227,58.2703,58.227,58.2616,5986.0
2016-08-22 11:55:00,67.28,67.31,67.27,67.29,7399.0,58.2616,58.2876,58.253,58.2703,7399.0
2016-08-22 12:00:00,67.3,67.3,67.27,67.28,3850.0,58.2789,58.2789,58.253,58.2616,3850.0
2016-08-22 12:05:00,67.28,67.29,67.26,67.27,4540.0,58.2616,58.2703,58.2443,58.253,4540.0
2016-08-22 12:10:00,67.26,67.3,67.24,67.3,5838.0,58.2443,58.2789,58.227,58.2789,5838.0
2016-08-22 12:15:00,67.3,67.33,67.3,67.31,6355.0,58.2789,58.3049,58.2789,58.2876,6355.0
2016-08-22 12:20:00,67.31,67.39,67.31,67.39,8103.0,58.2876,58.3569,58.2876,58.3569,8103.0
2016-08-22 12:25:00,67.4,67.47,67.4,67.46,6115.0,58.3655,58.4262,58.3655,58.4175,6115.0
2016-08-22 12:30:00,67.46,67.47,67.41,67.42,9161.0,58.4175,58.4262,58.3742,58.3829,9161.0
2016-08-22 12:35:00,67.41,67.43,67.41,67.42,4742.0,58.3742,58.3915,58.3742,58.3829,4742.0
2016-08-22 12:40:00,67.42,67.43,67.38,67.39,3877.0,58.3829,58.3915,58.3482,58.3569,3877.0
2016-08-22 12:45:00,67.38,67.4,67.35,67.4,7196.0,58.3482,58.3655,58.3222,58.3655,7196.0
2016-08-22 12:50:00,67.4,67.42,67.39,67.41,7379.0,58.3655,58.3829,58.3569,58.3742,7379.0
2016-08-22 12:55:00,67.4,67.42,67.39,67.42,8616.0,58.3655,58.3829,58.3569,58.3829,8616.0
2016-08-22 13:00:00,67.42,67.42,67.38,67.38,8511.0,58.3829,58.3829,58.3482,58.3482,8511.0
2016-08-22 13:05:00,67.38,67.4,67.37,67.37,7684.0,58.3482,58.3655,58.3396,58.3396,7684.0
2016-08-22 13:10:00,67.37,67.37,67.33,67.34,6513.0,58.3396,58.3396,58.3049,58.3136,6513.0
2016-08-22 13:15:00,67.35,67.37,67.31,67.32,5635.0,58.3222,58.3396,58.2876,58.2963,5635.0
2016-08-22 13:20:00,67.31,67.31,67.23,67.23,10789.0,58.2876,58.2876,58.2183,58.2183,10789.0
2016-08-22 13:25:00,67.22,67.22,67.19,67.2,6878.0,58.2097,58.2097,58.1837,58.1923,6878.0
2016-08-22 13:30:00,67.21,67.21,67.17,67.18,5373.0,58.201,58.201,58.1664,58.175,5373.0
2016-08-22 13:35:00,67.19,67.2,67.16,67.18,4876.0,58.1837,58.1923,58.1577,58.175,4876.0
2016-08-22 13:40:00,67.18,67.25,67.18,67.24,12732.0,58.175,58.2356,58.175,58.227,12732.0
2016-08-22 13:45:00,67.25,67.3,67.24,67.29,6139.0,58.2356,58.2789,58.227,58.2703,6139.0
2016-08-22 13:50:00,67.29,67.3,67.28,67.28,4704.0,58.2703,58.2789,58.2616,58.2616,4704.0
2016-08-22 13:55:00,67.29,67.31,67.28,67.28,4722.0,58.2703,58.2876,58.2616,58.2616,4722.0
2016-08-22 14:00:00,67.29,67.35,67.29,67.34,9837.0,58.2703,58.3222,58.2703,58.3136,9837.0
2016-08-22 14:05:00,67.33,67.33,67.3,67.32,4931.0,58.3049,58.3049,58.2789,58.2963,4931.0
2016-08-22 14:10:00,67.31,67.34,67.29,67.34,7812.0,58.2876,58.3136,58.2703,58.3136,7812.0
2016-08-22 14:15:00,67.34,67.35,67.31,67.32,6784.0,58.3136,58.3222,58.2876,58.2963,6784.0
2016-08-22 14:20:00,67.33,67.35,67.33,67.34,5358.0,58.3049,58.3222,58.3049,58.3136,5358.0
2016-08-22 14:25:00,67.34,67.35,67.3,67.31,10402.0,58.3136,58.3222,58.2789,58.2876,10402.0
2016-08-22 14:30:00,67.31,67.32,67.28,67.3,8785.0,58.2876,58.2963,58.2616,58.2789,8785.0
2016-08-22 14:35:00,67.31,67.36,67.3,67.35,7694.0,58.2876,58.3309,58.2789,58.3222,7694.0
2016-08-22 14:40:00,67.35,67.37,67.34,67.37,3731.0,58.3222,58.3396,58.3136,58.3396,3731.0
2016-08-22 14:45:00,67.37,67.4,67.36,67.4,7293.0,58.3396,58.3655,58.3309,58.3655,7293.0
2016-08-22 14:50:00,67.4,67.41,67.36,67.36,6297.0,58.3655,58.3742,58.3309,58.3309,6297.0
2016-08-22 14:55:00,67.36,67.36,67.33,67.36,5103.0,58.3309,58.3309,58.3049,58.3309,5103.0
2016-08-22 15:00:00,67.35,67.38,67.34,67.37,3200.0,58.3222,58.3482,58.3136,58.3396,3200.0
2016-08-22 15:05:00,67.38,67.38,67.36,67.37,4201.0,58.3482,58.3482,58.3309,58.3396,4201.0
2016-08-22 15:10:00,67.37,67.38,67.36,67.36,5064.0,58.3396,58.3482,58.3309,58.3309,5064.0
2016-08-22 15:15:00,67.36,67.36,67.33,67.34,5795.0,58.3309,58.3309,58.3049,58.3136,5795.0
2016-08-22 15:20:00,67.34,67.34,67.32,67.33,4717.0,58.3136,58.3136,58.2963,58.3049,4717.0
2016-08-22 15:25:00,67.33,67.34,67.33,67.34,3025.0,58.3049,58.3136,58.3049,58.3136,3025.0
2016-08-22 15:30:00,67.34,67.34,67.33,67.33,4437.0,58.3136,58.3136,58.3049,58.3049,4437.0
2016-08-22 15:35:00,67.33,67.33,67.31,67.32,9827.0,58.3049,58.3049,58.2876,58.2963,9827.0
2016-08-22 15:40:00,67.32,67.35,67.31,67.34,9612.0,58.2963,58.3222,58.2876,58.3136,9612.0
2016-08-22 15:45:00,67.34,67.35,67.33,67.33,9953.0,58.3136,58.3222,58.3049,58.3049,9953.0
2016-08-22 15:50:00,67.34,67.34,67.29,67.32,23861.0,58.3136,58.3136,58.2703,58.2963,23861.0
2016-08-22 15:55:00,67.32,67.33,67.27,67.31,49222.0,58.2963,58.3049,58.253,58.2876,49222.0
2016-08-23 09:30:00,67.45,67.59,67.43,67.58,43818.0,58.4088,58.5301,58.3915,58.5214,43818.0
2016-08-23 09:35:00,67.56,67.61,67.46,67.61,9977.0,58.5041,58.5474,58.4175,58.5474,9977.0
2016-08-23 09:40:00,67.63,67.68,67.51,67.51,18293.0,58.5647,58.608,58.4608,58.4608,18293.0
2016-08-23 09:45:00,67.53,67.54,67.44,67.45,8347.0,58.4781,58.4868,58.4002,58.4088,8347.0
2016-08-23 09:50:00,67.43,67.43,67.38,67.38,7255.0,58.3915,58.3915,58.3482,58.3482,7255.0
2016-08-23 09:55:00,67.37,67.42,67.36,67.41,7900.0,58.3396,58.3829,58.3309,58.3742,7900.0
2016-08-23 10:00:00,67.42,67.45,67.42,67.42,6118.0,58.3829,58.4088,58.3829,58.3829,6118.0
2016-08-23 10:05:00,67.42,67.42,67.33,67.37,9720.0,58.3829,58.3829,58.3049,58.3396,9720.0
2016-08-23 10:10:00,67.37,67.43,67.36,67.41,3403.0,58.3396,58.3915,58.3309,58.3742,3403.0
2016-08-23 10:15:00,67.39,67.4,67.35,67.35,6137.0,58.3569,58.3655,58.3222,58.3222,6137.0
2016-08-23 10:20:00,67.33,67.4,67.33,67.35,8692.0,58.3049,58.3655,58.3049,58.3222,8692.0
2016-08-23 10:25:00,67.35,67.37,67.31,67.31,3715.0,58.3222,58.3396,58.2876,58.2876,3715.0
2016-08-23 10:30:00,67.29,67.33,67.29,67.31,8543.0,58.2703,58.3049,58.2703,58.2876,8543.0
2016-08-23 10:35:00,67.3,67.33,67.29,67.3,6574.0,58.2789,58.3049,58.2703,58.2789,6574.0
2016-08-23 10:40:00,67.29,67.31,67.26,67.27,10365.0,58.2703,58.2876,58.2443,58.253,10365.0
2016-08-23 10:45:00,67.27,67.3,67.27,67.29,6320.0,58.253,58.2789,58.253,58.2703,6320.0
2016-08-23 10:50:00,67.3,67.3,67.26,67.26,2916.0,58.2789,58.2789,58.2443,58.2443,2916.0
2016-08-23 10:55:00,67.26,67.28,67.24,67.28,4645.0,58.2443,58.2616,58.227,58.2616,4645.0
2016-08-23 11:00:00,67.28,67.28,67.22,67.23,12545.0,58.2616,58.2616,58.2097,58.2183,12545.0
2016-08-23 11:05:00,67.22,67.24,67.2,67.23,6850.0,58.2097,58.227,58.1923,58.2183,6850.0
2016-08-23 11:10:00,67.22,67.25,67.19,67.21,8173.0,58.2097,58.2356,58.1837,58.201,8173.0
2016-08-23 11:15:00,67.21,67.21,67.16,67.2,9000.0,58.201,58.201,58.1577,58.1923,9000.0
2016-08-23 11:20:00,67.2,67.21,67.16,67.17,6412.0,58.1923,58.201,58.1577,58.1664,6412.0
2016-08-23 11:25:00,67.16,67.18,67.13,67.16,6375.0,58.1577,58.175,58.1317,58.1577,6375.0
2016-08-23 11:30:00,67.15,67.17,67.14,67.16,5876.0,58.149,58.1664,58.1404,58.1577,5876.0
2016-08-23 11:35:00,67.16,67.19,67.14,67.15,6766.0,58.1577,58.1837,58.1404,58.149,6766.0
2016-08-23 11:40:00,67.14,67.17,67.14,67.16,27844.0,58.1404,58.1664,58.1404,58.1577,27844.0
2016-08-23 11:45:00,67.17,67.2,67.16,67.18,6648.0,58.1664,58.1923,58.1577,58.175,6648.0
2016-08-23 11:50:00,67.18,67.2,67.16,67.2,4982.0,58.175,58.1923,58.1577,58.1923,4982.0
2016-08-23 11:55:00,67.19,67.21,67.18,67.2,9255.0,58.1837,58.201,58.175,58.1923,9255.0
2016-08-23 12:00:00,67.21,67.21,67.16,67.17,6452.0,58.201,58.201,58.1577,58.1664,6452.0
2016-08-23 12:05:00,67.17,67.18,67.14,67.15,12202.0,58.1664,58.175,58.1404,58.149,12202.0
2016-08-23 12:10:00,67.15,67.18,67.15,67.17,2632.0,58.149,58.175,58.149,58.1664,2632.0
2016-08-23 12:15:00,67.17,67.19,67.16,67.17,6580.0,58.1664,58.1837,58.1577,58.1664,6580.0
2016-08-23 12:20:00,67.17,67.22,67.17,67.2,27983.0,58.1664,58.2097,58.1664,58.1923,27983.0
2016-08-23 12:25:00,67.19,67.19,67.16,67.17,4585.0,58.1837,58.1837,58.1577,58.1664,4585.0
2016-08-23 12:30:00,67.17,67.17,67.12,67.14,7750.0,58.1664,58.1664,58.1231,58.1404,7750.0
2016-08-23 12:35:00,67.14,67.15,67.13,67.14,4978.0,58.1404,58.149,58.1317,58.1404,4978.0
2016-08-23 12:40:00,67.15,67.15,67.12,67.15,5712.0,58.149,58.149,58.1231,58.149,5712.0
2016-08-23 12:45:00,67.16,67.19,67.16,67.19,4008.0,58.1577,58.1837,58.1577,58.1837,4008.0
2016-08-23 12:50:00,67.18,67.19,67.12,67.16,12596.0,58.175,58.1837,58.1231,58.1577,12596.0
2016-08-23 12:55:00,67.16,67.2,67.16,67.2,5339.0,58.1577,58.1923,58.1577,58.1923,5339.0
2016-08-23 13:00:00,67.2,67.22,67.17,67.2,9612.0,58.1923,58.2097,58.1664,58.1923,9612.0
2016-08-23 13:05:00,67.21,67.22,67.19,67.22,6464.0,58.201,58.2097,58.1837,58.2097,6464.0
2016-08-23 13:10:00,67.22,67.22,67.2,67.22,4565.0,58.2097,58.2097,58.1923,58.2097,4565.0
2016-08-23 13:15:00,67.22,67.26,67.22,67.26,3932.0,58.2097,58.2443,58.2097,58.2443,3932.0
2016-08-23 13:20:00,67.25,67.3,67.2,67.25,8271.0,58.2356,58.2789,58.1923,58.2356,8271.0
2016-08-23 13:25:00,67.25,67.26,67.22,67.22,9585.0,58.2356,58.2443,58.2097,58.2097,9585.0
2016-08-23 13:30:00,67.23,67.23,67.22,67.22,8497.0,58.2183,58.2183,58.2097,58.2097,8497.0
2016-08-23 13:35:00,67.22,67.23,67.19,67.19,15114.0,58.2097,58.2183,58.1837,58.1837,15114.0
2016-08-23 13:40:00,67.2,67.22,67.19,67.19,8111.0,58.1923,58.2097,58.1837,58.1837,8111.0
2016-08-23 13:45:00,67.19,67.21,67.16,67.21,13858.0,58.1837,58.201,58.1577,58.201,13858.0
2016-08-23 13:50:00,67.21,67.22,67.2,67.21,5232.0,58.201,58.2097,58.1923,58.201,5232.0
2016-08-23 13:55:00,67.21,67.21,67.19,67.2,6305.0,58.201,58.201,58.1837,58.1923,6305.0
2016-08-23 14:00:00,67.19,67.2,67.14,67.17,12033.0,58.1837,58.1923,58.1404,58.1664,12033.0
2016-08-23 14:05:00,67.16,67.17,67.13,67.13,7129.0,58.1577,58.1664,58.1317,58.1317,7129.0
2016-08-23 14:10:00,67.14,67.14,67.11,67.12,10202.0,58.1404,58.1404,58.1144,58.1231,10202.0
2016-08-23 14:15:00,67.12,67.13,67.09,67.11,10510.0,58.1231,58.1317,58.0971,58.1144,10510.0
2016-08-23 14:20:00,67.11,67.14,67.1,67.13,8706.0,58.1144,58.1404,58.1057,58.1317,8706.0
2016-08-23 14:25:00,67.12,67.18,67.11,67.16,11943.0,58.1231,58.175,58.1144,58.1577,11943.0
2016-08-23 14:30:00,67.16,67.19,67.15,67.18,5776.0,58.1577,58.1837,58.149,58.175,5776.0
2016-08-23 14:35:00,67.18,67.19,67.16,67.16,4401.0,58.175,58.1837,58.1577,58.1577,4401.0
2016-08-23 14:40:00,67.17,67.17,67.13,67.13,13818.0,58.1664,58.1664,58.1317,58.1317,13818.0
2016-08-23 14:45:00,67.13,67.13,67.1,67.1,17057.0,58.1317,58.1317,58.1057,58.1057,17057.0
2016-08-23 14:50:00,67.1,67.1,67.07,67.08,8072.0,58.1057,58.1057,58.0798,58.0884,8072.0
2016-08-23 14:55:00,67.08,67.09,67.05,67.06,10548.0,58.0884,58.0971,58.0625,58.0711,10548.0
2016-08-23 15:00:00,67.06,67.08,67.05,67.07,8105.0,58.0711,58.0884,58.0625,58.0798,8105.0
2016-08-23 15:05:00,67.07,67.08,67.06,67.06,2466.0,58.0798,58.0884,58.0711,58.0711,2466.0
2016-08-23 15:10:00,67.06,67.11,67.06,67.1,9871.0,58.0711,58.1144,58.0711,58.1057,9871.0
2016-08-23 15:15:00,67.1,67.11,67.08,67.1,8957.0,58.1057,58.1144,58.0884,58.1057,8957.0
2016-08-23 15:20:00,67.11,67.11,67.08,67.09,16293.0,58.1144,58.1144,58.0884,58.0971,16293.0
2016-08-23 15:25:00,67.09,67.12,67.07,67.12,12644.0,58.0971,58.1231,58.0798,58.1231,12644.0
2016-08-23 15:30:00,67.12,67.14,67.11,67.14,11360.0,58.1231,58.1404,58.1144,58.1404,11360.0
2016-08-23 15:35:00,67.13,67.14,67.1,67.13,23642.0,58.1317,58.1404,58.1057,58.1317,23642.0
2016-08-23 15:40:00,67.13,67.17,67.12,67.17,13158.0,58.1317,58.1664,58.1231,58.1664,13158.0
2016-08-23 15:45:00,67.16,67.17,67.14,67.16,25943.0,58.1577,58.1664,58.1404,58.1577,25943.0
2016-08-23 15:50:00,67.16,67.17,67.13,67.13,24496.0,58.1577,58.1664,58.1317,58.1317,24496.0
2016-08-23 15:55:00,67.13,67.19,67.13,67.15,115709.0,58.1317,58.1837,58.1317,58.149,115709.0
2016-08-24 09:30:00,67.03,67.17,66.99,67.04,17670.0,58.0451,58.1664,58.0105,58.0538,17670.0
2016-08-24 09:35:00,67.04,67.04,66.87,67.01,13320.0,58.0538,58.0538,57.9066,58.0278,13320.0
2016-08-24 09:40:00,66.98,66.98,66.9,66.92,11032.0,58.0018,58.0018,57.9326,57.9499,11032.0
2016-08-24 09:45:00,66.93,66.93,66.85,66.88,12119.0,57.9585,57.9585,57.8893,57.9152,12119.0
2016-08-24 09:50:00,66.9,66.91,66.84,66.88,12465.0,57.9326,57.9412,57.8806,57.9152,12465.0
2016-08-24 09:55:00,66.88,66.9,66.83,66.88,9725.0,57.9152,57.9326,57.8719,57.9152,9725.0
2016-08-24 10:00:00,66.89,66.91,66.85,66.9,10382.0,57.9239,57.9412,57.8893,57.9326,10382.0
2016-08-24 10:05:00,66.92,66.93,66.86,66.87,9535.0,57.9499,57.9585,57.8979,57.9066,9535.0
2016-08-24 10:10:00,66.86,66.9,66.84,66.89,6563.0,57.8979,57.9326,57.8806,57.9239,6563.0
2016-08-24 10:15:00,66.89,66.9,66.85,66.89,11629.0,57.9239,57.9326,57.8893,57.9239,11629.0
2016-08-24 10:20:00,66.89,66.91,66.83,66.86,12692.0,57.9239,57.9412,57.8719,57.8979,12692.0
2016-08-24 10:25:00,66.87,66.92,66.86,66.91,7000.0,57.9066,57.9499,57.8979,57.9412,7000.0
2016-08-24 10:30:00,66.9,66.93,66.89,66.89,13624.0,57.9326,57.9585,57.9239,57.9239,13624.0
2016-08-24 10:35:00,66.91,66.93,66.9,66.92,3786.0,57.9412,57.9585,57.9326,57.9499,3786.0
2016-08-24 10:40:00,66.91,66.92,66.88,66.88,10807.0,57.9412,57.9499,57.9152,57.9152,10807.0
2016-08-24 10:45:00,66.88,66.88,66.83,66.86,8716.0,57.9152,57.9152,57.8719,57.8979,8716.0
2016-08-24 10:50:00,66.87,66.92,66.86,66.92,7982.0,57.9066,57.9499,57.8979,57.9499,7982.0
2016-08-24 10:55:00,66.92,66.94,66.92,66.92,4079.0,57.9499,57.9672,57.9499,57.9499,4079.0
2016-08-24 11:00:00,66.93,66.95,66.91,66.95,9884.0,57.9585,57.9759,57.9412,57.9759,9884.0
2016-08-24 11:05:00,66.95,66.99,66.92,66.94,8674.0,57.9759,58.0105,57.9499,57.9672,8674.0
2016-08-24 11:10:00,66.93,66.94,66.88,66.91,14600.0,57.9585,57.9672,57.9152,57.9412,14600.0
2016-08-24 11:15:00,66.91,66.96,66.91,66.93,10713.0,57.9412,57.9845,57.9412,57.9585,10713.0
2016-08-24 11:20:00,66.94,66.94,66.9,66.92,6779.0,57.9672,57.9672,57.9326,57.9499,6779.0
2016-08-24 11:25:00,66.94,66.99,66.92,66.95,6103.0,57.9672,58.0105,57.9499,57.9759,6103.0
2016-08-24 11:30:00,66.95,66.96,66.92,66.94,6694.0,57.9759,57.9845,57.9499,57.9672,6694.0
2016-08-24 11:35:00,66.94,66.98,66.93,66.96,8175.0,57.9672,58.0018,57.9585,57.9845,8175.0
2016-08-24 11:40:00,66.97,67.01,66.96,66.97,14119.0,57.9932,58.0278,57.9845,57.9932,14119.0
2016-08-24 11:45:00,66.97,66.98,66.94,66.96,5714.0,57.9932,58.0018,57.9672,57.9845,5714.0
2016-08-24 11:50:00,66.96,66.97,66.93,66.94,6268.0,57.9845,57.9932,57.9585,57.9672,6268.0
2016-08-24 11:55:00,66.92,66.97,66.92,66.96,7691.0,57.9499,57.9932,57.9499,57.9845,7691.0
2016-08-24 12:00:00,66.97,67.0,66.96,67.0,5772.0,57.9932,58.0192,57.9845,58.0192,5772.0
2016-08-24 12:05:00,67.0,67.06,66.99,67.06,7900.0,58.0192,58.0711,58.0105,58.0711,7900.0
2016-08-24 12:10:00,67.07,67.07,67.05,67.06,4258.0,58.0798,58.0798,58.0625,58.0711,4258.0
2016-08-24 12:15:00,67.06,67.06,67.01,67.01,11060.0,58.0711,58.0711,58.0278,58.0278,11060.0
2016-08-24 12:20:00,67.01,67.03,67.0,67.03,2902.0,58.0278,58.0451,58.0192,58.0451,2902.0
2016-08-24 12:25:00,67.02,67.05,67.02,67.03,9599.0,58.0365,58.0625,58.0365,58.0451,9599.0
2016-08-24 12:30:00,67.03,67.06,67.02,67.04,11255.0,58.0451,58.0711,58.0365,58.0538,11255.0
2016-08-24 12:35:00,67.05,67.05,67.04,67.05,2748.0,58.0625,58.0625,58.0538,58.0625,2748.0
2016-08-24 12:40:00,67.04,67.05,67.02,67.04,8875.0,58.0538,58.0625,58.0365,58.0538,8875.0
2016-08-24 12:45:00,67.05,67.07,67.04,67.05,23845.0,58.0625,58.0798,58.0538,58.0625,23845.0
2016-08-24 12:50:00,67.05,67.09,67.04,67.09,4567.0,58.0625,58.0971,58.0538,58.0971,4567.0
2016-08-24 12:55:00,67.08,67.1,67.07,67.1,6611.0,58.0884,58.1057,58.0798,58.1057,6611.0
2016-08-24 13:00:00,67.1,67.1,67.07,67.09,6021.0,58.1057,58.1057,58.0798,58.0971,6021.0
2016-08-24 13:05:00,67.1,67.12,67.09,67.11,9476.0,58.1057,58.1231,58.0971,58.1144,9476.0
2016-08-24 13:10:00,67.12,67.12,67.09,67.09,5486.0,58.1231,58.1231,58.0971,58.0971,5486.0
2016-08-24 13:15:00,67.09,67.14,67.09,67.09,15061.0,58.0971,58.1404,58.0971,58.0971,15061.0
2016-08-24 13:20:00,67.11,67.11,67.1,67.1,2272.0,58.1144,58.1144,58.1057,58.1057,2272.0
2016-08-24 13:25:00,67.11,67.14,67.09,67.1,11786.0,58.1144,58.1404,58.0971,58.1057,11786.0
2016-08-24 13:30:00,67.09,67.1,67.08,67.1,6332.0,58.0971,58.1057,58.0884,58.1057,6332.0
2016-08-24 13:35:00,67.09,67.1,67.08,67.08,14853.0,58.0971,58.1057,58.0884,58.0884,14853.0
2016-08-24 13:40:00,67.08,67.1,67.08,67.09,2000.0,58.0884,58.1057,58.0884,58.0971,2000.0
2016-08-24 13:45:00,67.09,67.14,67.08,67.14,17523.0,58.0971,58.1404,58.0884,58.1404,17523.0
2016-08-24 13:50:00,67.15,67.15,67.11,67.12,8784.0,58.149,58.149,58.1144,58.1231,8784.0
2016-08-24 13:55:00,67.11,67.13,67.11,67.13,9850.0,58.1144,58.1317,58.1144,58.1317,9850.0
2016-08-24 14:00:00,67.14,67.16,67.13,67.14,20920.0,58.1404,58.1577,58.1317,58.1404,20920.0
2016-08-24 14:05:00,67.13,67.13,67.12,67.13,9961.0,58.1317,58.1317,58.1231,58.1317,9961.0
2016-08-24 14:10:00,67.12,67.13,67.1,67.12,9226.0,58.1231,58.1317,58.1057,58.1231,9226.0
2016-08-24 14:15:00,67.12,67.16,67.1,67.16,8713.0,58.1231,58.1577,58.1057,58.1577,8713.0
2016-08-24 14:20:00,67.15,67.16,67.12,67.15,7156.0,58.149,58.1577,58.1231,58.149,7156.0
2016-08-24 14:25:00,67.15,67.16,67.12,67.15,9609.0,58.149,58.1577,58.1231,58.149,9609.0
2016-08-24 14:30:00,67.15,67.18,67.15,67.17,10539.0,58.149,58.175,58.149,58.1664,10539.0
2016-08-24 14:35:00,67.17,67.17,67.14,67.17,4572.0,58.1664,58.1664,58.1404,58.1664,4572.0
2016-08-24 14:40:00,67.16,67.21,67.15,67.21,19934.0,58.1577,58.201,58.149,58.201,19934.0
2016-08-24 14:45:00,67.21,67.25,67.2,67.24,35068.0,58.201,58.2356,58.1923,58.227,35068.0
2016-08-24 14:50:00,67.25,67.26,67.24,67.25,9715.0,58.2356,58.2443,58.227,58.2356,9715.0
2016-08-24 14:55:00,67.25,67.29,67.25,67.28,9299.0,58.2356,58.2703,58.2356,58.2616,9299.0
2016-08-24 15:00:00,67.28,67.3,67.27,67.3,11819.0,58.2616,58.2789,58.253,58.2789,11819.0
2016-08-24 15:05:00,67.29,67.3,67.24,67.24,13203.0,58.2703,58.2789,58.227,58.227,13203.0
2016-08-24 15:10:00,67.24,67.24,67.2,67.2,14125.0,58.227,58.227,58.1923,58.1923,14125.0
2016-08-24 15:15:00,67.2,67.24,67.2,67.21,15373.0,58.1923,58.227,58.1923,58.201,15373.0
2016-08-24 15:20:00,67.21,67.24,67.19,67.22,11333.0,58.201,58.227,58.1837,58.2097,11333.0
2016-08-24 15:25:00,67.21,67.22,67.18,67.19,8666.0,58.201,58.2097,58.175,58.1837,8666.0
2016-08-24 15:30:00,67.19,67.2,67.16,67.17,12899.0,58.1837,58.1923,58.1577,58.1664,12899.0
2016-08-24 15:35:00,67.17,67.18,67.11,67.11,16107.0,58.1664,58.175,58.1144,58.1144,16107.0
2016-08-24 15:40:00,67.11,67.12,67.08,67.11,16552.0,58.1144,58.1231,58.0884,58.1144,16552.0
2016-08-24 15:45:00,67.1,67.1,67.05,67.08,19759.0,58.1057,58.1057,58.0625,58.0884,19759.0
2016-08-24 15:50:00,67.08,67.12,67.08,67.11,28879.0,58.0884,58.1231,58.0884,58.1144,28879.0
2016-08-24 15:55:00,67.11,67.18,67.1,67.17,45178.0,58.1144,58.175,58.1057,58.1664,45178.0
2016-08-25 09:30:00,66.94,67.27,66.94,67.23,13627.0,57.9672,58.253,57.9672,58.2183,13627.0
2016-08-25 09:35:00,67.2,67.27,67.2,67.23,8584.0,58.1923,58.253,58.1923,58.2183,8584.0
2016-08-25 09:40:00,67.2,67.26,67.16,67.26,8315.0,58.1923,58.2443,58.1577,58.2443,8315.0
2016-08-25 09:45:00,67.26,67.28,67.23,67.25,10828.0,58.2443,58.2616,58.2183,58.2356,10828.0
2016-08-25 09:50:00,67.24,67.3,67.24,67.28,8385.0,58.227,58.2789,58.227,58.2616,8385.0
2016-08-25 09:55:00,67.28,67.36,67.23,67.31,15810.0,58.2616,58.3309,58.2183,58.2876,15810.0
2016-08-25 10:00:00,67.32,67.38,67.32,67.36,15098.0,58.2963,58.3482,58.2963,58.3309,15098.0
2016-08-25 10:05:00,67.36,67.43,67.35,67.4,9856.0,58.3309,58.3915,58.3222,58.3655,9856.0
2016-08-25 10:10:00,67.41,67.47,67.41,67.44,22632.0,58.3742,58.4262,58.3742,58.4002,22632.0
2016-08-25 10:15:00,67.42,67.43,67.36,67.43,18712.0,58.3829,58.3915,58.3309,58.3915,18712.0
2016-08-25 10:20:00,67.42,67.52,67.42,67.5,5783.0,58.3829,58.4695,58.3829,58.4521,5783.0
2016-08-25 10:25:00,67.49,67.54,67.48,67.53,11943.0,58.4435,58.4868,58.4348,58.4781,11943.0
2016-08-25 10:30:00,67.52,67.61,67.52,67.58,17841.0,58.4695,58.5474,58.4695,58.5214,17841.0
2016-08-25 10:35:00,67.56,67.57,67.49,67.55,17384.0,58.5041,58.5127,58.4435,58.4954,17384.0
2016-08-25 10:40:00,67.54,67.68,67.54,67.65,14542.0,58.4868,58.608,58.4868,58.582,14542.0
2016-08-25 10:45:00,67.65,67.66,67.61,67.64,9795.0,58.582,58.5907,58.5474,58.5734,9795.0
2016-08-25 10:50:00,67.64,67.66,67.61,67.63,13863.0,58.5734,58.5907,58.5474,58.5647,13863.0
2016-08-25 10:55:00,67.63,67.69,67.63,67.67,10635.0,58.5647,58.6167,58.5647,58.5993,10635.0
2016-08-25 11:00:00,67.67,67.74,67.67,67.69,20173.0,58.5993,58.66,58.5993,58.6167,20173.0
2016-08-25 11:05:00,67.68,67.74,67.66,67.73,19311.0,58.608,58.66,58.5907,58.6513,19311.0
2016-08-25 11:10:00,67.72,67.73,67.69,67.73,11666.0,58.6426,58.6513,58.6167,58.6513,11666.0
2016-08-25 11:15:00,67.73,67.74,67.71,67.73,27579.0,58.6513,58.66,58.634,58.6513,27579.0
2016-08-25 11:20:00,67.74,67.75,67.71,67.73,21860.0,58.66,58.6686,58.634,58.6513,21860.0
2016-08-25 11:25:00,67.72,67.78,67.7,67.74,24896.0,58.6426,58.6946,58.6253,58.66,24896.0
2016-08-25 11:30:00,67.74,67.77,67.73,67.75,12108.0,58.66,58.6859,58.6513,58.6686,12108.0
2016-08-25 11:35:00,67.75,67.77,67.73,67.76,9670.0,58.6686,58.6859,58.6513,58.6773,9670.0
2016-08-25 11:40:00,67.76,67.82,67.76,67.78,15261.0,58.6773,58.7292,58.6773,58.6946,15261.0
2016-08-25 11:45:00,67.77,67.78,67.75,67.78,5431.0,58.6859,58.6946,58.6686,58.6946,5431.0
2016-08-25 11:50:00,67.77,67.78,67.72,67.77,11597.0,58.6859,58.6946,58.6426,58.6859,11597.0
2016-08-25 11:55:00,67.77,67.77,67.7,67.75,12091.0,58.6859,58.6859,58.6253,58.6686,12091.0
2016-08-25 12:00:00,67.75,67.76,67.66,67.67,11033.0,58.6686,58.6773,58.5907,58.5993,11033.0
2016-08-25 12:05:00,67.66,67.7,67.65,67.69,7583.0,58.5907,58.6253,58.582,58.6167,7583.0
2016-08-25 12:10:00,67.69,67.7,67.64,67.64,5740.0,58.6167,58.6253,58.5734,58.5734,5740.0
2016-08-25 12:15:00,67.64,67.7,67.63,67.67,34026.0,58.5734,58.6253,58.5647,58.5993,34026.0
2016-08-25 12:20:00,67.67,67.71,67.65,67.7,11302.0,58.5993,58.634,58.582,58.6253,11302.0
2016-08-25 12:25:00,67.71,67.71,67.67,67.69,10389.0,58.634,58.634,58.5993,58.6167,10389.0
2016-08-25 12:30:00,67.69,67.71,67.67,67.7,8644.0,58.6167,58.634,58.5993,58.6253,8644.0
2016-08-25 12:35:00,67.69,67.73,67.69,67.73,8206.0,58.6167,58.6513,58.6167,58.6513,8206.0
2016-08-25 12:40:00,67.73,67.74,67.7,67.7,24087.0,58.6513,58.66,58.6253,58.6253,24087.0
2016-08-25 12:45:00,67.7,67.75,67.7,67.73,16532.0,58.6253,58.6686,58.6253,58.6513,16532.0
2016-08-25 12:50:00,67.72,67.73,67.7,67.71,12293.0,58.6426,58.6513,58.6253,58.634,12293.0
2016-08-25 12:55:00,67.7,67.72,67.69,67.7,12641.0,58.6253,58.6426,58.6167,58.6253,12641.0
2016-08-25 13:00:00,67.7,67.71,67.68,67.69,7410.0,58.6253,58.634,58.608,58.6167,7410.0
2016-08-25 13:05:00,67.69,67.69,67.66,67.66,12809.0,58.6167,58.6167,58.5907,58.5907,12809.0
2016-08-25 13:10:00,67.65,67.65,67.62,67.63,12071.0,58.582,58.582,58.556,58.5647,12071.0
2016-08-25 13:15:00,67.63,67.65,67.61,67.62,32394.0,58.5647,58.582,58.5474,58.556,32394.0
2016-08-25 13:20:00,67.61,67.64,67.61,67.63,12790.0,58.5474,58.5734,58.5474,58.5647,12790.0
2016-08-25 13:25:00,67.64,67.69,67.63,67.64,10849.0,58.5734,58.6167,58.5647,58.5734,10849.0
2016-08-25 13:30:00,67.65,67.68,67.64,67.67,7505.0,58.582,58.608,58.5734,58.5993,7505.0
2016-08-25 13:35:00,67.66,67.66,67.57,67.57,19123.0,58.5907,58.5907,58.5127,58.5127,19123.0
2016-08-25 13:40:00,67.58,67.59,67.54,67.58,8385.0,58.5214,58.5301,58.4868,58.5214,8385.0
2016-08-25 13:45:00,67.58,67.61,67.58,67.59,24143.0,58.5214,58.5474,58.5214,58.5301,24143.0
2016-08-25 13:50:00,67.59,67.63,67.57,67.62,29936.0,58.5301,58.5647,58.5127,58.556,29936.0
2016-08-25 13:55:00,67.62,67.64,67.59,67.61,27500.0,58.556,58.5734,58.5301,58.5474,27500.0
2016-08-25 14:00:00,67.61,67.62,67.57,67.62,43362.0,58.5474,58.556,58.5127,58.556,43362.0
2016-08-25 14:05:00,67.62,67.69,67.61,67.69,53427.0,58.556,58.6167,58.5474,58.6167,53427.0
2016-08-25 14:10:00,67.69,67.72,67.66,67.71,46421.0,58.6167,58.6426,58.5907,58.634,46421.0
2016-08-25 14:15:00,67.71,67.77,67.67,67.72,98288.0,58.634,58.6859,58.5993,58.6426,98288.0
2016-08-25 14:20:00,67.72,67.73,67.61,67.63,50986.0,58.6426,58.6513,58.5474,58.5647,50986.0
2016-08-25 14:25:00,67.62,67.7,67.6,67.65,44461.0,58.556,58.6253,58.5387,58.582,44461.0
2016-08-25 14:30:00,67.64,67.65,67.6,67.62,11912.0,58.5734,58.582,58.5387,58.556,11912.0
2016-08-25 14:35:00,67.61,67.63,67.6,67.61,6108.0,58.5474,58.5647,58.5387,58.5474,6108.0
2016-08-25 14:40:00,67.61,67.65,67.6,67.65,12994.0,58.5474,58.582,58.5387,58.582,12994.0
2016-08-25 14:45:00,67.65,67.65,67.58,67.63,11878.0,58.582,58.582,58.5214,58.5647,11878.0
2016-08-25 14:50:00,67.62,67.63,67.59,67.6,7100.0,58.556,58.5647,58.5301,58.5387,7100.0
2016-08-25 14:55:00,67.6,67.64,67.59,67.64,20766.0,58.5387,58.5734,58.5301,58.5734,20766.0
2016-08-25 15:00:00,67.64,67.64,67.59,67.61,20212.0,58.5734,58.5734,58.5301,58.5474,20212.0
2016-08-25 15:05:00,67.61,67.64,67.59,67.6,23520.0,58.5474,58.5734,58.5301,58.5387,23520.0
2016-08-25 15:10:00,67.6,67.63,67.6,67.61,13104.0,58.5387,58.5647,58.5387,58.5474,13104.0
2016-08-25 15:15:00,67.62,67.63,67.58,67.61,18973.0,58.556,58.5647,58.5214,58.5474,18973.0
2016-08-25 15:20:00,67.61,67.61,67.57,67.6,15066.0,58.5474,58.5474,58.5127,58.5387,15066.0
2016-08-25 15:25:00,67.6,67.61,67.58,67.59,10473.0,58.5387,58.5474,58.5214,58.5301,10473.0
2016-08-25 15:30:00,67.59,67.62,67.56,67.61,22446.0,58.5301,58.556,58.5041,58.5474,22446.0
2016-08-25 15:35:00,67.6,67.63,67.58,67.59,32581.0,58.5387,58.5647,58.5214,58.5301,32581.0
2016-08-25 15:40:00,67.59,67.63,67.56,67.56,35400.0,58.5301,58.5647,58.5041,58.5041,35400.0
2016-08-25 15:45:00,67.56,67.57,67.53,67.54,31511.0,58.5041,58.5127,58.4781,58.4868,31511.0
2016-08-25 15:50:00,67.54,67.55,67.52,67.54,34897.0,58.4868,58.4954,58.4695,58.4868,34897.0
2016-08-25 15:55:00,67.54,67.61,67.52,67.61,117134.0,58.4868,58.5474,58.4695,58.5474,117134.0
2016-08-26 09:30:00,67.32,67.79,67.32,67.77,17799.0,58.2963,58.7033,58.2963,58.6859,17799.0
2016-08-26 09:35:00,67.78,67.86,67.74,67.85,11581.0,58.6946,58.7639,58.66,58.7552,11581.0
2016-08-26 09:40:00,67.84,67.88,67.81,67.82,16858.0,58.7466,58.7812,58.7206,58.7292,16858.0
2016-08-26 09:45:00,67.82,67.88,67.82,67.83,18273.0,58.7292,58.7812,58.7292,58.7379,18273.0
2016-08-26 09:50:00,67.83,67.84,67.77,67.84,18943.0,58.7379,58.7466,58.6859,58.7466,18943.0
2016-08-26 09:55:00,67.85,67.91,67.84,67.88,10993.0,58.7552,58.8072,58.7466,58.7812,10993.0
2016-08-26 10:00:00,67.87,67.89,67.6,67.83,31350.0,58.7725,58.7899,58.5387,58.7379,31350.0
2016-08-26 10:05:00,67.8,67.83,67.7,67.79,23168.0,58.7119,58.7379,58.6253,58.7033,23168.0
2016-08-26 10:10:00,67.8,67.93,67.8,67.93,25972.0,58.7119,58.8245,58.7119,58.8245,25972.0
2016-08-26 10:15:00,67.94,68.05,67.94,67.99,38238.0,58.8332,58.9284,58.8332,58.8765,38238.0
2016-08-26 10:20:00,68.0,68.03,67.96,67.97,17771.0,58.8851,58.9111,58.8505,58.8591,17771.0
2016-08-26 10:25:00,67.99,68.01,67.94,67.97,10251.0,58.8765,58.8938,58.8332,58.8591,10251.0
2016-08-26 10:30:00,67.98,68.0,67.89,67.9,10353.0,58.8678,58.8851,58.7899,58.7985,10353.0
2016-08-26 10:35:00,67.9,67.94,67.88,67.94,15339.0,58.7985,58.8332,58.7812,58.8332,15339.0
2016-08-26 10:40:00,67.94,67.94,67.87,67.87,38071.0,58.8332,58.8332,58.7725,58.7725,38071.0
2016-08-26 10:45:00,67.87,67.88,67.79,67.84,48850.0,58.7725,58.7812,58.7033,58.7466,48850.0
2016-08-26 10:50:00,67.84,67.84,67.78,67.81,23941.0,58.7466,58.7466,58.6946,58.7206,23941.0
2016-08-26 10:55:00,67.81,67.84,67.8,67.81,46603.0,58.7206,58.7466,58.7119,58.7206,46603.0
2016-08-26 11:00:00,67.82,67.82,67.72,67.76,72350.0,58.7292,58.7292,58.6426,58.6773,72350.0
2016-08-26 11:05:00,67.76,67.85,67.76,67.82,14883.0,58.6773,58.7552,58.6773,58.7292,14883.0
2016-08-26 11:10:00,67.82,67.83,67.77,67.82,18115.0,58.7292,58.7379,58.6859,58.7292,18115.0
2016-08-26 11:15:00,67.81,67.83,67.72,67.72,34219.0,58.7206,58.7379,58.6426,58.6426,34219.0
2016-08-26 11:20:00,67.72,67.72,67.68,67.68,16384.0,58.6426,58.6426,58.608,58.608,16384.0
2016-08-26 11:25:00,67.69,67.75,67.67,67.72,19624.0,58.6167,58.6686,58.5993,58.6426,19624.0
2016-08-26 11:30:00,67.72,67.77,67.68,67.68,9793.0,58.6426,58.6859,58.608,58.608,9793.0
2016-08-26 11:35:00,67.68,67.71,67.59,67.6,17257.0,58.608,58.634,58.5301,58.5387,17257.0
2016-08-26 11:40:00,67.61,67.61,67.47,67.5,26337.0,58.5474,58.5474,58.4262,58.4521,26337.0
2016-08-26 11:45:00,67.5,67.5,67.44,67.45,14341.0,58.4521,58.4521,58.4002,58.4088,14341.0
2016-08-26 11:50:00,67.46,67.46,67.26,67.32,23205.0,58.4175,58.4175,58.2443,58.2963,23205.0
2016-08-26 11:55:00,67.33,67.33,67.24,67.25,15472.0,58.3049,58.3049,58.227,58.2356,15472.0
2016-08-26 12:00:00,67.24,67.24,67.14,67.19,18863.0,58.227,58.227,58.1404,58.1837,18863.0
2016-08-26 12:05:00,67.19,67.22,67.05,67.1,19890.0,58.1837,58.2097,58.0625,58.1057,19890.0
2016-08-26 12:10:00,67.11,67.17,67.04,67.17,25261.0,58.1144,58.1664,58.0538,58.1664,25261.0
2016-08-26 12:15:00,67.15,67.16,67.08,67.14,15783.0,58.149,58.1577,58.0884,58.1404,15783.0
2016-08-26 12:20:00,67.13,67.17,67.1,67.11,10636.0,58.1317,58.1664,58.1057,58.1144,10636.0
2016-08-26 12:25:00,67.13,67.14,67.09,67.11,10694.0,58.1317,58.1404,58.0971,58.1144,10694.0
2016-08-26 12:30:00,67.1,67.16,67.08,67.16,11739.0,58.1057,58.1577,58.0884,58.1577,11739.0
2016-08-26 12:35:00,67.16,67.19,67.13,67.16,9167.0,58.1577,58.1837,58.1317,58.1577,9167.0
2016-08-26 12:40:00,67.16,67.22,67.16,67.21,8364.0,58.1577,58.2097,58.1577,58.201,8364.0
2016-08-26 12:45:00,67.22,67.3,67.21,67.3,4789.0,58.2097,58.2789,58.201,58.2789,4789.0
2016-08-26 12:50:00,67.3,67.31,67.25,67.27,8450.0,58.2789,58.2876,58.2356,58.253,8450.0
2016-08-26 12:55:00,67.28,67.29,67.26,67.26,4746.0,58.2616,58.2703,58.2443,58.2443,4746.0
2016-08-26 13:00:00,67.26,67.28,67.21,67.21,14659.0,58.2443,58.2616,58.201,58.201,14659.0
2016-08-26 13:05:00,67.22,67.22,67.15,67.18,7573.0,58.2097,58.2097,58.149,58.175,7573.0
2016-08-26 13:10:00,67.18,67.21,67.12,67.12,4578.0,58.175,58.201,58.1231,58.1231,4578.0
2016-08-26 13:15:00,67.12,67.14,67.08,67.11,8193.0,58.1231,58.1404,58.0884,58.1144,8193.0
2016-08-26 13:20:00,67.11,67.12,67.08,67.12,8345.0,58.1144,58.1231,58.0884,58.1231,8345.0
2016-08-26 13:25:00,67.13,67.16,67.13,67.14,3307.0,58.1317,58.1577,58.1317,58.1404,3307.0
2016-08-26 13:30:00,67.15,67.17,67.11,67.12,9409.0,58.149,58.1664,58.1144,58.1231,9409.0
2016-08-26 13:35:00,67.11,67.11,67.06,67.09,7801.0,58.1144,58.1144,58.0711,58.0971,7801.0
2016-08-26 13:40:00,67.09,67.11,67.07,67.07,15888.0,58.0971,58.1144,58.0798,58.0798,15888.0
2016-08-26 13:45:00,67.07,67.07,67.02,67.02,10828.0,58.0798,58.0798,58.0365,58.0365,10828.0
2016-08-26 13:50:00,67.04,67.05,67.0,67.03,10188.0,58.0538,58.0625,58.0192,58.0451,10188.0
2016-08-26 13:55:00,67.03,67.03,66.94,67.01,35846.0,58.0451,58.0451,57.9672,58.0278,35846.0
2016-08-26 14:00:00,67.0,67.03,66.99,67.01,10874.0,58.0192,58.0451,58.0105,58.0278,10874.0
2016-08-26 14:05:00,67.02,67.1,66.99,67.1,9410.0,58.0365,58.1057,58.0105,58.1057,9410.0
2016-08-26 14:10:00,67.09,67.1,67.02,67.04,9533.0,58.0971,58.1057,58.0365,58.0538,9533.0
2016-08-26 14:15:00,67.03,67.03,66.96,66.98,17551.0,58.0451,58.0451,57.9845,58.0018,17551.0
2016-08-26 14:20:00,66.98,66.99,66.93,66.98,13739.0,58.0018,58.0105,57.9585,58.0018,13739.0
2016-08-26 14:25:00,66.98,67.0,66.9,66.99,32321.0,58.0018,58.0192,57.9326,58.0105,32321.0
2016-08-26 14:30:00,66.99,67.03,66.95,67.02,7488.0,58.0105,58.0451,57.9759,58.0365,7488.0
2016-08-26 14:35:00,67.02,67.03,66.98,67.01,24673.0,58.0365,58.0451,58.0018,58.0278,24673.0
2016-08-26 14:40:00,67.01,67.09,67.01,67.03,8343.0,58.0278,58.0971,58.0278,58.0451,8343.0
2016-08-26 14:45:00,67.03,67.04,67.0,67.02,9796.0,58.0451,58.0538,58.0192,58.0365,9796.0
2016-08-26 14:50:00,67.02,67.02,66.98,67.02,6500.0,58.0365,58.0365,58.0018,58.0365,6500.0
2016-08-26 14:55:00,67.02,67.1,67.02,67.09,8057.0,58.0365,58.1057,58.0365,58.0971,8057.0
2016-08-26 15:00:00,67.08,67.1,67.08,67.09,12257.0,58.0884,58.1057,58.0884,58.0971,12257.0
2016-08-26 15:05:00,67.1,67.14,67.07,67.14,18304.0,58.1057,58.1404,58.0798,58.1404,18304.0
2016-08-26 15:10:00,67.15,67.17,67.12,67.17,6542.0,58.149,58.1664,58.1231,58.1664,6542.0
2016-08-26 15:15:00,67.17,67.21,67.15,67.15,11539.0,58.1664,58.201,58.149,58.149,11539.0
2016-08-26 15:20:00,67.15,67.2,67.13,67.2,12614.0,58.149,58.1923,58.1317,58.1923,12614.0
2016-08-26 15:25:00,67.2,67.29,67.2,67.26,23140.0,58.1923,58.2703,58.1923,58.2443,23140.0
2016-08-26 15:30:00,67.26,67.31,67.26,67.29,25627.0,58.2443,58.2876,58.2443,58.2703,25627.0
2016-08-26 15:35:00,67.3,67.3,67.22,67.25,26300.0,58.2789,58.2789,58.2097,58.2356,26300.0
2016-08-26 15:40:00,67.26,67.29,67.21,67.22,26679.0,58.2443,58.2703,58.201,58.2097,26679.0
2016-08-26 15:45:00,67.21,67.27,67.2,67.24,47172.0,58.201,58.253,58.1923,58.227,47172.0
2016-08-26 15:50:00,67.24,67.28,67.2,67.2,54989.0,58.227,58.2616,58.1923,58.1923,54989.0
2016-08-26 15:55:00,67.2,67.25,67.18,67.19,103617.0,58.1923,58.2356,58.175,58.1837,103617.0
2016-08-29 09:30:00,67.23,67.48,67.23,67.42,24167.0,58.2183,58.4348,58.2183,58.3829,24167.0
2016-08-29 09:35:00,67.43,67.53,67.39,67.46,26928.0,58.3915,58.4781,58.3569,58.4175,26928.0
2016-08-29 09:40:00,67.46,67.5,67.42,67.48,19840.0,58.4175,58.4521,58.3829,58.4348,19840.0
2016-08-29 09:45:00,67.48,67.57,67.47,67.54,13698.0,58.4348,58.5127,58.4262,58.4868,13698.0
2016-08-29 09:50:00,67.54,67.72,67.53,67.7,28911.0,58.4868,58.6426,58.4781,58.6253,28911.0
2016-08-29 09:55:00,67.7,67.85,67.7,67.72,29462.0,58.6253,58.7552,58.6253,58.6426,29462.0
2016-08-29 10:00:00,67.73,67.78,67.72,67.76,15636.0,58.6513,58.6946,58.6426,58.6773,15636.0
2016-08-29 10:05:00,67.76,67.76,67.69,67.73,14215.0,58.6773,58.6773,58.6167,58.6513,14215.0
2016-08-29 10:10:00,67.72,67.77,67.71,67.76,11772.0,58.6426,58.6859,58.634,58.6773,11772.0
2016-08-29 10:15:00,67.76,67.87,67.75,67.86,17214.0,58.6773,58.7725,58.6686,58.7639,17214.0
2016-08-29 10:20:00,67.86,67.89,67.84,67.88,12850.0,58.7639,58.7899,58.7466,58.7812,12850.0
2016-08-29 10:25:00,67.88,67.89,67.85,67.88,13104.0,58.7812,58.7899,58.7552,58.7812,13104.0
2016-08-29 10:30:00,67.89,67.93,67.88,67.89,8170.0,58.7899,58.8245,58.7812,58.7899,8170.0
2016-08-29 10:35:00,67.9,67.95,67.9,67.95,5140.0,58.7985,58.8418,58.7985,58.8418,5140.0
2016-08-29 10:40:00,67.94,67.95,67.89,67.89,54192.0,58.8332,58.8418,58.7899,58.7899,54192.0
2016-08-29 10:45:00,67.9,67.94,67.9,67.94,7580.0,58.7985,58.8332,58.7985,58.8332,7580.0
2016-08-29 10:50:00,67.94,67.99,67.94,67.98,19509.0,58.8332,58.8765,58.8332,58.8678,19509.0
2016-08-29 10:55:00,67.97,68.0,67.97,67.97,8098.0,58.8591,58.8851,58.8591,58.8591,8098.0
2016-08-29 11:00:00,67.98,68.03,67.98,68.0,9324.0,58.8678,58.9111,58.8678,58.8851,9324.0
2016-08-29 11:05:00,68.01,68.1,68.01,68.1,18134.0,58.8938,58.9717,58.8938,58.9717,18134.0
2016-08-29 11:10:00,68.09,68.14,68.09,68.14,20180.0,58.963,59.0063,58.963,59.0063,20180.0
2016-08-29 11:15:00,68.13,68.14,68.06,68.06,11137.0,58.9977,59.0063,58.9371,58.9371,11137.0
2016-08-29 11:20:00,68.06,68.09,68.04,68.07,17369.0,58.9371,58.963,58.9197,58.9457,17369.0
2016-08-29 11:25:00,68.08,68.08,68.06,68.07,5071.0,58.9544,58.9544,58.9371,58.9457,5071.0
2016-08-29 11:30:00,68.06,68.08,68.04,68.05,7705.0,58.9371,58.9544,58.9197,58.9284,7705.0
2016-08-29 11:35:00,68.05,68.1,68.04,68.1,35565.0,58.9284,58.9717,58.9197,58.9717,35565.0
2016-08-29 11:40:00,68.09,68.15,68.09,68.12,6643.0,58.963,59.015,58.963,58.989,6643.0
2016-08-29 11:45:00,68.12,68.14,68.11,68.13,8694.0,58.989,59.0063,58.9804,58.9977,8694.0
2016-08-29 11:50:00,68.13,68.13,68.08,68.1,8673.0,58.9977,58.9977,58.9544,58.9717,8673.0
2016-08-29 11:55:00,68.09,68.1,68.06,68.08,13933.0,58.963,58.9717,58.9371,58.9544,13933.0
2016-08-29 12:00:00,68.09,68.12,68.08,68.09,9032.0,58.963,58.989,58.9544,58.963,9032.0
2016-08-29 12:05:00,68.09,68.14,68.09,68.12,7159.0,58.963,59.0063,58.963,58.989,7159.0
2016-08-29 12:10:00,68.12,68.14,68.09,68.09,32800.0,58.989,59.0063,58.963,58.963,32800.0
2016-08-29 12:15:00,68.09,68.09,68.05,68.07,9962.0,58.963,58.963,58.9284,58.9457,9962.0
2016-08-29 12:20:00,68.08,68.09,68.0,68.03,7441.0,58.9544,58.963,58.8851,58.9111,7441.0
2016-08-29 12:25:00,68.03,68.05,68.02,68.02,4121.0,58.9111,58.9284,58.9024,58.9024,4121.0
2016-08-29 12:30:00,68.02,68.04,67.99,68.03,3817.0,58.9024,58.9197,58.8765,58.9111,3817.0
2016-08-29 12:35:00,68.03,68.03,68.0,68.02,7579.0,58.9111,58.9111,58.8851,58.9024,7579.0
2016-08-29 12:40:00,68.02,68.04,68.0,68.03,6151.0,58.9024,58.9197,58.8851,58.9111,6151.0
2016-08-29 12:45:00,68.03,68.04,68.03,68.03,3163.0,58.9111,58.9197,58.9111,58.9111,3163.0
2016-08-29 12:50:00,68.03,68.04,68.03,68.03,2088.0,58.9111,58.9197,58.9111,58.9111,2088.0
2016-08-29 12:55:00,68.03,68.06,68.02,68.03,12724.0,58.9111,58.9371,58.9024,58.9111,12724.0
2016-08-29 13:00:00,68.04,68.06,68.04,68.06,4520.0,58.9197,58.9371,58.9197,58.9371,4520.0
2016-08-29 13:05:00,68.06,68.07,68.03,68.06,9205.0,58.9371,58.9457,58.9111,58.9371,9205.0
2016-08-29 13:10:00,68.06,68.06,68.03,68.03,7500.0,58.9371,58.9371,58.9111,58.9111,7500.0
2016-08-29 13:15:00,68.03,68.04,67.99,67.99,10523.0,58.9111,58.9197,58.8765,58.8765,10523.0
2016-08-29 13:20:00,68.0,68.01,67.99,67.99,3221.0,58.8851,58.8938,58.8765,58.8765,3221.0
2016-08-29 13:25:00,67.99,68.01,67.99,68.0,9821.0,58.8765,58.8938,58.8765,58.8851,9821.0
2016-08-29 13:30:00,68.0,68.01,67.99,68.0,3207.0,58.8851,58.8938,58.8765,58.8851,3207.0
2016-08-29 13:35:00,68.0,68.02,68.0,68.02,7347.0,58.8851,58.9024,58.8851,58.9024,7347.0
2016-08-29 13:40:00,68.01,68.02,68.0,68.01,4201.0,58.8938,58.9024,58.8851,58.8938,4201.0
2016-08-29 13:45:00,68.02,68.04,68.01,68.04,6000.0,58.9024,58.9197,58.8938,58.9197,6000.0
2016-08-29 13:50:00,68.03,68.05,68.02,68.02,7962.0,58.9111,58.9284,58.9024,58.9024,7962.0
2016-08-29 13:55:00,68.03,68.07,68.02,68.05,4973.0,58.9111,58.9457,58.9024,58.9284,4973.0
2016-08-29 14:00:00,68.06,68.07,68.03,68.03,6600.0,58.9371,58.9457,58.9111,58.9111,6600.0
2016-08-29 14:05:00,68.04,68.06,68.03,68.04,8775.0,58.9197,58.9371,58.9111,58.9197,8775.0
2016-08-29 14:10:00,68.03,68.05,68.01,68.01,7997.0,58.9111,58.9284,58.8938,58.8938,7997.0
2016-08-29 14:15:00,68.01,68.02,67.99,68.0,12935.0,58.8938,58.9024,58.8765,58.8851,12935.0
2016-08-29 14:20:00,68.0,68.0,67.98,68.0,6179.0,58.8851,58.8851,58.8678,58.8851,6179.0
2016-08-29 14:25:00,67.99,68.0,67.95,68.0,10185.0,58.8765,58.8851,58.8418,58.8851,10185.0
2016-08-29 14:30:00,68.0,68.01,67.98,68.0,7405.0,58.8851,58.8938,58.8678,58.8851,7405.0
2016-08-29 14:35:00,68.0,68.01,67.98,67.99,7904.0,58.8851,58.8938,58.8678,58.8765,7904.0
2016-08-29 14:40:00,67.98,67.98,67.96,67.97,9122.0,58.8678,58.8678,58.8505,58.8591,9122.0
2016-08-29 14:45:00,67.98,67.99,67.96,67.99,6797.0,58.8678,58.8765,58.8505,58.8765,6797.0
2016-08-29 14:50:00,67.99,68.0,67.96,67.96,4402.0,58.8765,58.8851,58.8505,58.8505,4402.0
2016-08-29 14:55:00,67.97,67.98,67.93,67.98,22986.0,58.8591,58.8678,58.8245,58.8678,22986.0
2016-08-29 15:00:00,67.98,67.98,67.96,67.97,3094.0,58.8678,58.8678,58.8505,58.8591,3094.0
2016-08-29 15:05:00,67.96,67.97,67.93,67.94,4300.0,58.8505,58.8591,58.8245,58.8332,4300.0
2016-08-29 15:10:00,67.93,67.96,67.93,67.95,8338.0,58.8245,58.8505,58.8245,58.8418,8338.0
2016-08-29 15:15:00,67.95,67.97,67.94,67.97,6249.0,58.8418,58.8591,58.8332,58.8591,6249.0
2016-08-29 15:20:00,67.97,67.99,67.92,67.93,15539.0,58.8591,58.8765,58.8158,58.8245,15539.0
2016-08-29 15:25:00,67.92,67.95,67.9,67.92,10183.0,58.8158,58.8418,58.7985,58.8158,10183.0
2016-08-29 15:30:00,67.92,67.92,67.89,67.9,20055.0,58.8158,58.8158,58.7899,58.7985,20055.0
2016-08-29 15:35:00,67.91,67.93,67.9,67.93,16700.0,58.8072,58.8245,58.7985,58.8245,16700.0
2016-08-29 15:40:00,67.93,67.94,67.9,67.92,12028.0,58.8245,58.8332,58.7985,58.8158,12028.0
2016-08-29 15:45:00,67.91,67.93,67.9,67.93,22386.0,58.8072,58.8245,58.7985,58.8245,22386.0
2016-08-29 15:50:00,67.93,67.94,67.91,67.92,17606.0,58.8245,58.8332,58.8072,58.8158,17606.0
2016-08-29 15:55:00,67.92,67.96,67.91,67.92,75039.0,58.8158,58.8505,58.8072,58.8158,75039.0
2016-08-30 09:30:00,68.06,68.1,67.95,68.01,19189.0,58.9371,58.9717,58.8418,58.8938,19189.0
2016-08-30 09:35:00,68.03,68.03,67.89,67.92,11321.0,58.9111,58.9111,58.7899,58.8158,11321.0
2016-08-30 09:40:00,67.94,67.97,67.88,67.97,11443.0,58.8332,58.8591,58.7812,58.8591,11443.0
2016-08-30 09:45:00,67.97,67.98,67.92,67.94,20379.0,58.8591,58.8678,58.8158,58.8332,20379.0
2016-08-30 09:50:00,67.95,67.98,67.92,67.97,12956.0,58.8418,58.8678,58.8158,58.8591,12956.0
2016-08-30 09:55:00,67.96,67.96,67.88,67.88,6286.0,58.8505,58.8505,58.7812,58.7812,6286.0
2016-08-30 10:00:00,67.89,67.92,67.8,67.89,19655.0,58.7899,58.8158,58.7119,58.7899,19655.0
2016-08-30 10:05:00,67.89,67.89,67.75,67.75,7857.0,58.7899,58.7899,58.6686,58.6686,7857.0
2016-08-30 10:10:00,67.75,67.78,67.75,67.75,15394.0,58.6686,58.6946,58.6686,58.6686,15394.0
2016-08-30 10:15:00,67.75,67.77,67.69,67.69,23804.0,58.6686,58.6859,58.6167,58.6167,23804.0
2016-08-30 10:20:00,67.69,67.69,67.66,67.69,6031.0,58.6167,58.6167,58.5907,58.6167,6031.0
2016-08-30 10:25:00,67.69,67.7,67.66,67.69,9560.0,58.6167,58.6253,58.5907,58.6167,9560.0
2016-08-30 10:30:00,67.69,67.73,67.62,67.64,12806.0,58.6167,58.6513,58.556,58.5734,12806.0
2016-08-30 10:35:00,67.63,67.66,67.62,67.63,14925.0,58.5647,58.5907,58.556,58.5647,14925.0
2016-08-30 10:40:00,67.63,67.63,67.53,67.55,73690.0,58.5647,58.5647,58.4781,58.4954,73690.0
2016-08-30 10:45:00,67.54,67.58,67.52,67.54,15822.0,58.4868,58.5214,58.4695,58.4868,15822.0
2016-08-30 10:50:00,67.54,67.54,67.49,67.5,12139.0,58.4868,58.4868,58.4435,58.4521,12139.0
2016-08-30 10:55:00,67.5,67.52,67.48,67.52,15901.0,58.4521,58.4695,58.4348,58.4695,15901.0
2016-08-30 11:00:00,67.51,67.54,67.5,67.53,10432.0,58.4608,58.4868,58.4521,58.4781,10432.0
2016-08-30 11:05:00,67.54,67.56,67.51,67.51,10488.0,58.4868,58.5041,58.4608,58.4608,10488.0
2016-08-30 11:10:00,67.52,67.54,67.48,67.48,13528.0,58.4695,58.4868,58.4348,58.4348,13528.0
2016-08-30 11:15:00,67.49,67.5,67.45,67.49,9352.0,58.4435,58.4521,58.4088,58.4435,9352.0
2016-08-30 11:20:00,67.49,67.49,67.43,67.46,11171.0,58.4435,58.4435,58.3915,58.4175,11171.0
2016-08-30 11:25:00,67.46,67.47,67.45,67.46,5441.0,58.4175,58.4262,58.4088,58.4175,5441.0
2016-08-30 11:30:00,67.46,67.47,67.41,67.42,10934.0,58.4175,58.4262,58.3742,58.3829,10934.0
2016-08-30 11:35:00,67.42,67.49,67.41,67.47,24202.0,58.3829,58.4435,58.3742,58.4262,24202.0
2016-08-30 11:40:00,67.46,67.47,67.45,67.45,9947.0,58.4175,58.4262,58.4088,58.4088,9947.0
2016-08-30 11:45:00,67.46,67.51,67.45,67.49,30737.0,58.4175,58.4608,58.4088,58.4435,30737.0
2016-08-30 11:50:00,67.5,67.52,67.49,67.5,7283.0,58.4521,58.4695,58.4435,58.4521,7283.0
2016-08-30 11:55:00,67.5,67.51,67.47,67.49,10531.0,58.4521,58.4608,58.4262,58.4435,10531.0
2016-08-30 12:00:00,67.49,67.52,67.48,67.49,11750.0,58.4435,58.4695,58.4348,58.4435,11750.0
2016-08-30 12:05:00,67.5,67.53,67.49,67.5,7543.0,58.4521,58.4781,58.4435,58.4521,7543.0
2016-08-30 12:10:00,67.5,67.5,67.47,67.47,7309.0,58.4521,58.4521,58.4262,58.4262,7309.0
2016-08-30 12:15:00,67.47,67.49,67.46,67.48,10773.0,58.4262,58.4435,58.4175,58.4348,10773.0
2016-08-30 12:20:00,67.48,67.48,67.44,67.44,11324.0,58.4348,58.4348,58.4002,58.4002,11324.0
2016-08-30 12:25:00,67.44,67.5,67.44,67.5,12146.0,58.4002,58.4521,58.4002,58.4521,12146.0
2016-08-30 12:30:00,67.5,67.53,67.49,67.51,4990.0,58.4521,58.4781,58.4435,58.4608,4990.0
2016-08-30 12:35:00,67.51,67.56,67.51,67.56,2900.0,58.4608,58.5041,58.4608,58.5041,2900.0
2016-08-30 12:40:00,67.57,67.58,67.56,67.56,6206.0,58.5127,58.5214,58.5041,58.5041,6206.0
2016-08-30 12:45:00,67.56,67.57,67.52,67.56,14236.0,58.5041,58.5127,58.4695,58.5041,14236.0
2016-08-30 12:50:00,67.56,67.56,67.51,67.51,9547.0,58.5041,58.5041,58.4608,58.4608,9547.0
2016-08-30 12:55:00,67.51,67.52,67.5,67.51,4842.0,58.4608,58.4695,58.4521,58.4608,4842.0
2016-08-30 13:00:00,67.5,67.58,67.48,67.57,8340.0,58.4521,58.5214,58.4348,58.5127,8340.0
2016-08-30 13:05:00,67.58,67.61,67.57,67.58,6404.0,58.5214,58.5474,58.5127,58.5214,6404.0
2016-08-30 13:10:00,67.57,67.58,67.53,67.56,14673.0,58.5127,58.5214,58.4781,58.5041,14673.0
2016-08-30 13:15:00,67.56,67.56,67.5,67.53,16751.0,58.5041,58.5041,58.4521,58.4781,16751.0
2016-08-30 13:20:00,67.53,67.54,67.5,67.51,9002.0,58.4781,58.4868,58.4521,58.4608,9002.0
2016-08-30 13:25:00,67.52,67.53,67.5,67.51,5883.0,58.4695,58.4781,58.4521,58.4608,5883.0
2016-08-30 13:30:00,67.51,67.52,67.5,67.51,5932.0,58.4608,58.4695,58.4521,58.4608,5932.0
2016-08-30 13:35:00,67.51,67.53,67.5,67.52,3437.0,58.4608,58.4781,58.4521,58.4695,3437.0
2016-08-30 13:40:00,67.53,67.53,67.49,67.5,19246.0,58.4781,58.4781,58.4435,58.4521,19246.0
2016-08-30 13:45:00,67.5,67.51,67.48,67.48,10775.0,58.4521,58.4608,58.4348,58.4348,10775.0
2016-08-30 13:50:00,67.49,67.5,67.49,67.5,2200.0,58.4435,58.4521,58.4435,58.4521,2200.0
2016-08-30 13:55:00,67.5,67.52,67.49,67.52,12960.0,58.4521,58.4695,58.4435,58.4695,12960.0
2016-08-30 14:00:00,67.51,67.51,67.44,67.44,13333.0,58.4608,58.4608,58.4002,58.4002,13333.0
2016-08-30 14:05:00,67.43,67.44,67.42,67.42,7659.0,58.3915,58.4002,58.3829,58.3829,7659.0
2016-08-30 14:10:00,67.41,67.43,67.39,67.42,14089.0,58.3742,58.3915,58.3569,58.3829,14089.0
2016-08-30 14:15:00,67.42,67.43,67.37,67.38,15795.0,58.3829,58.3915,58.3396,58.3482,15795.0
2016-08-30 14:20:00,67.38,67.43,67.37,67.42,8694.0,58.3482,58.3915,58.3396,58.3829,8694.0
2016-08-30 14:25:00,67.43,67.43,67.42,67.42,1935.0,58.3915,58.3915,58.3829,58.3829,1935.0
2016-08-30 14:30:00,67.42,67.43,67.38,67.41,19122.0,58.3829,58.3915,58.3482,58.3742,19122.0
2016-08-30 14:35:00,67.41,67.43,67.4,67.42,26188.0,58.3742,58.3915,58.3655,58.3829,26188.0
2016-08-30 14:40:00,67.42,67.44,67.39,67.42,32161.0,58.3829,58.4002,58.3569,58.3829,32161.0
2016-08-30 14:45:00,67.42,67.43,67.4,67.43,30480.0,58.3829,58.3915,58.3655,58.3915,30480.0
2016-08-30 14:50:00,67.43,67.46,67.39,67.46,56600.0,58.3915,58.4175,58.3569,58.4175,56600.0
2016-08-30 14:55:00,67.47,67.49,67.46,67.48,17700.0,58.4262,58.4435,58.4175,58.4348,17700.0
2016-08-30 15:00:00,67.49,67.51,67.47,67.51,6908.0,58.4435,58.4608,58.4262,58.4608,6908.0
2016-08-30 15:05:00,67.51,67.57,67.5,67.57,71135.0,58.4608,58.5127,58.4521,58.5127,71135.0
2016-08-30 15:10:00,67.56,67.62,67.55,67.62,8917.0,58.5041,58.556,58.4954,58.556,8917.0
2016-08-30 15:15:00,67.62,67.64,67.62,67.63,9781.0,58.556,58.5734,58.556,58.5647,9781.0
2016-08-30 15:20:00,67.63,67.64,67.61,67.63,11732.0,58.5647,58.5734,58.5474,58.5647,11732.0
2016-08-30 15:25:00,67.63,67.67,67.62,67.64,11162.0,58.5647,58.5993,58.556,58.5734,11162.0
2016-08-30 15:30:00,67.65,67.66,67.62,67.63,10755.0,58.582,58.5907,58.556,58.5647,10755.0
2016-08-30 15:35:00,67.64,67.72,67.63,67.72,16315.0,58.5734,58.6426,58.5647,58.6426,16315.0
2016-08-30 15:40:00,67.71,67.71,67.68,67.69,10022.0,58.634,58.634,58.608,58.6167,10022.0
2016-08-30 15:45:00,67.69,67.72,67.68,67.7,25557.0,58.6167,58.6426,58.608,58.6253,25557.0
2016-08-30 15:50:00,67.69,67.7,67.68,67.69,29394.0,58.6167,58.6253,58.608,58.6167,29394.0
2016-08-30 15:55:00,67.69,67.72,67.68,67.72,61843.0,58.6167,58.6426,58.608,58.6426,61843.0
2016-08-31 09:30:00,67.74,67.74,67.55,67.6,20662.0,58.66,58.66,58.4954,58.5387,20662.0
2016-08-31 09:35:00,67.66,67.66,67.56,67.62,8672.0,58.5907,58.5907,58.5041,58.556,8672.0
2016-08-31 09:40:00,67.65,67.67,67.6,67.61,5372.0,58.582,58.5993,58.5387,58.5474,5372.0
2016-08-31 09:45:00,67.64,67.67,67.58,67.63,9792.0,58.5734,58.5993,58.5214,58.5647,9792.0
2016-08-31 09:50:00,67.64,67.75,67.63,67.75,8896.0,58.5734,58.6686,58.5647,58.6686,8896.0
2016-08-31 09:55:00,67.75,67.8,67.74,67.79,4267.0,58.6686,58.7119,58.66,58.7033,4267.0
2016-08-31 10:00:00,67.78,67.82,67.78,67.78,8271.0,58.6946,58.7292,58.6946,58.6946,8271.0
2016-08-31 10:05:00,67.77,67.79,67.73,67.75,7703.0,58.6859,58.7033,58.6513,58.6686,7703.0
2016-08-31 10:10:00,67.76,67.81,67.75,67.77,14792.0,58.6773,58.7206,58.6686,58.6859,14792.0
2016-08-31 10:15:00,67.78,67.79,67.73,67.73,10939.0,58.6946,58.7033,58.6513,58.6513,10939.0
2016-08-31 10:20:00,67.72,67.74,67.62,67.64,17252.0,58.6426,58.66,58.556,58.5734,17252.0
2016-08-31 10:25:00,67.63,67.67,67.61,67.64,7527.0,58.5647,58.5993,58.5474,58.5734,7527.0
2016-08-31 10:30:00,67.64,67.67,67.6,67.62,10128.0,58.5734,58.5993,58.5387,58.556,10128.0
2016-08-31 10:35:00,67.61,67.66,67.59,67.62,12586.0,58.5474,58.5907,58.5301,58.556,12586.0
2016-08-31 10:40:00,67.62,67.62,67.54,67.61,13462.0,58.556,58.556,58.4868,58.5474,13462.0
2016-08-31 10:45:00,67.61,67.62,67.57,67.58,9228.0,58.5474,58.556,58.5127,58.5214,9228.0
2016-08-31 10:50:00,67.58,67.61,67.57,67.58,5347.0,58.5214,58.5474,58.5127,58.5214,5347.0
2016-08-31 10:55:00,67.58,67.59,67.52,67.54,14870.0,58.5214,58.5301,58.4695,58.4868,14870.0
2016-08-31 11:00:00,67.54,67.58,67.54,67.57,7981.0,58.4868,58.5214,58.4868,58.5127,7981.0
2016-08-31 11:05:00,67.57,67.6,67.53,67.59,9558.0,58.5127,58.5387,58.4781,58.5301,9558.0
2016-08-31 11:10:00,67.58,67.64,67.56,67.61,10215.0,58.5214,58.5734,58.5041,58.5474,10215.0
2016-08-31 11:15:00,67.61,67.64,67.58,67.58,9062.0,58.5474,58.5734,58.5214,58.5214,9062.0
2016-08-31 11:20:00,67.58,67.6,67.57,67.59,8618.0,58.5214,58.5387,58.5127,58.5301,8618.0
2016-08-31 11:25:00,67.59,67.6,67.57,67.58,4294.0,58.5301,58.5387,58.5127,58.5214,4294.0
2016-08-31 11:30:00,67.59,67.6,67.56,67.59,6757.0,58.5301,58.5387,58.5041,58.5301,6757.0
2016-08-31 11:35:00,67.58,67.61,67.56,67.58,6224.0,58.5214,58.5474,58.5041,58.5214,6224.0
2016-08-31 11:40:00,67.58,67.61,67.56,67.6,7343.0,58.5214,58.5474,58.5041,58.5387,7343.0
2016-08-31 11:45:00,67.6,67.62,67.59,67.6,4069.0,58.5387,58.556,58.5301,58.5387,4069.0
2016-08-31 11:50:00,67.59,67.63,67.59,67.61,9846.0,58.5301,58.5647,58.5301,58.5474,9846.0
2016-08-31 11:55:00,67.62,67.64,67.57,67.57,11731.0,58.556,58.5734,58.5127,58.5127,11731.0
2016-08-31 12:00:00,67.57,67.58,67.51,67.53,11814.0,58.5127,58.5214,58.4608,58.4781,11814.0
2016-08-31 12:05:00,67.52,67.56,67.51,67.56,9842.0,58.4695,58.5041,58.4608,58.5041,9842.0
2016-08-31 12:10:00,67.55,67.55,67.5,67.51,4493.0,58.4954,58.4954,58.4521,58.4608,4493.0
2016-08-31 12:15:00,67.5,67.5,67.43,67.44,9503.0,58.4521,58.4521,58.3915,58.4002,9503.0
2016-08-31 12:20:00,67.44,67.44,67.42,67.44,5131.0,58.4002,58.4002,58.3829,58.4002,5131.0
2016-08-31 12:25:00,67.44,67.45,67.4,67.4,4008.0,58.4002,58.4088,58.3655,58.3655,4008.0
2016-08-31 12:30:00,67.4,67.4,67.33,67.33,17578.0,58.3655,58.3655,58.3049,58.3049,17578.0
2016-08-31 12:35:00,67.34,67.43,67.34,67.42,8159.0,58.3136,58.3915,58.3136,58.3829,8159.0
2016-08-31 12:40:00,67.43,67.43,67.37,67.38,7104.0,58.3915,58.3915,58.3396,58.3482,7104.0
2016-08-31 12:45:00,67.37,67.38,67.34,67.37,8513.0,58.3396,58.3482,58.3136,58.3396,8513.0
2016-08-31 12:50:00,67.36,67.37,67.33,67.36,7031.0,58.3309,58.3396,58.3049,58.3309,7031.0
2016-08-31 12:55:00,67.37,67.37,67.33,67.35,3901.0,58.3396,58.3396,58.3049,58.3222,3901.0
2016-08-31 13:00:00,67.35,67.36,67.32,67.33,5542.0,58.3222,58.3309,58.2963,58.3049,5542.0
2016-08-31 13:05:00,67.32,67.36,67.31,67.35,5933.0,58.2963,58.3309,58.2876,58.3222,5933.0
2016-08-31 13:10:00,67.34,67.36,67.32,67.33,8774.0,58.3136,58.3309,58.2963,58.3049,8774.0
2016-08-31 13:15:00,67.33,67.35,67.29,67.34,9471.0,58.3049,58.3222,58.2703,58.3136,9471.0
2016-08-31 13:20:00,67.35,67.38,67.33,67.37,16422.0,58.3222,58.3482,58.3049,58.3396,16422.0
2016-08-31 13:25:00,67.37,67.39,67.35,67.38,9782.0,58.3396,58.3569,58.3222,58.3482,9782.0
2016-08-31 13:30:00,67.39,67.41,67.37,67.41,25457.0,58.3569,58.3742,58.3396,58.3742,25457.0
2016-08-31 13:35:00,67.42,67.43,67.41,67.43,4404.0,58.3829,58.3915,58.3742,58.3915,4404.0
2016-08-31 13:40:00,67.43,67.51,67.43,67.5,8581.0,58.3915,58.4608,58.3915,58.4521,8581.0
2016-08-31 13:45:00,67.51,67.51,67.5,67.5,2420.0,58.4608,58.4608,58.4521,58.4521,2420.0
2016-08-31 13:50:00,67.49,67.52,67.49,67.51,4665.0,58.4435,58.4695,58.4435,58.4608,4665.0
2016-08-31 13:55:00,67.51,67.52,67.49,67.5,5000.0,58.4608,58.4695,58.4435,58.4521,5000.0
2016-08-31 14:00:00,67.51,67.54,67.5,67.54,4864.0,58.4608,58.4868,58.4521,58.4868,4864.0
2016-08-31 14:05:00,67.55,67.6,67.55,67.57,11050.0,58.4954,58.5387,58.4954,58.5127,11050.0
2016-08-31 14:10:00,67.56,67.59,67.56,67.57,6500.0,58.5041,58.5301,58.5041,58.5127,6500.0
2016-08-31 14:15:00,67.58,67.58,67.56,67.56,5100.0,58.5214,58.5214,58.5041,58.5041,5100.0
2016-08-31 14:20:00,67.56,67.57,67.51,67.52,8549.0,58.5041,58.5127,58.4608,58.4695,8549.0
2016-08-31 14:25:00,67.53,67.54,67.49,67.53,8171.0,58.4781,58.4868,58.4435,58.4781,8171.0
2016-08-31 14:30:00,67.53,67.53,67.47,67.49,9071.0,58.4781,58.4781,58.4262,58.4435,9071.0
2016-08-31 14:35:00,67.48,67.49,67.47,67.48,6173.0,58.4348,58.4435,58.4262,58.4348,6173.0
2016-08-31 14:40:00,67.48,67.5,67.47,67.48,8394.0,58.4348,58.4521,58.4262,58.4348,8394.0
2016-08-31 14:45:00,67.48,67.49,67.46,67.49,12976.0,58.4348,58.4435,58.4175,58.4435,12976.0
2016-08-31 14:50:00,67.49,67.52,67.47,67.52,7822.0,58.4435,58.4695,58.4262,58.4695,7822.0
2016-08-31 14:55:00,67.51,67.52,67.49,67.5,8210.0,58.4608,58.4695,58.4435,58.4521,8210.0
2016-08-31 15:00:00,67.49,67.53,67.49,67.53,12737.0,58.4435,58.4781,58.4435,58.4781,12737.0
2016-08-31 15:05:00,67.53,67.55,67.52,67.55,9026.0,58.4781,58.4954,58.4695,58.4954,9026.0
2016-08-31 15:10:00,67.55,67.58,67.54,67.58,12861.0,58.4954,58.5214,58.4868,58.5214,12861.0
2016-08-31 15:15:00,67.57,67.59,67.52,67.56,18855.0,58.5127,58.5301,58.4695,58.5041,18855.0
2016-08-31 15:20:00,67.55,67.55,67.52,67.54,13053.0,58.4954,58.4954,58.4695,58.4868,13053.0
2016-08-31 15:25:00,67.55,67.61,67.54,67.58,14555.0,58.4954,58.5474,58.4868,58.5214,14555.0
2016-08-31 15:30:00,67.58,67.59,67.54,67.57,22710.0,58.5214,58.5301,58.4868,58.5127,22710.0
2016-08-31 15:35:00,67.57,67.65,67.56,67.62,22505.0,58.5127,58.582,58.5041,58.556,22505.0
2016-08-31 15:40:00,67.62,67.69,67.62,67.66,18721.0,58.556,58.6167,58.556,58.5907,18721.0
2016-08-31 15:45:00,67.66,67.7,67.62,67.64,48476.0,58.5907,58.6253,58.556,58.5734,48476.0
2016-08-31 15:50:00,67.64,67.67,67.62,67.64,50504.0,58.5734,58.5993,58.556,58.5734,50504.0
2016-08-31 15:55:00,67.64,67.66,67.61,67.62,228458.0,58.5734,58.5907,58.5474,58.556,228458.0
2016-09-01 09:30:00,67.77,67.91,67.59,67.84,28497.0,58.6859,58.8072,58.5301,58.7466,28497.0
2016-09-01 09:35:00,67.88,67.99,67.81,67.97,10938.0,58.7812,58.8765,58.7206,58.8591,10938.0
2016-09-01 09:40:00,67.98,67.99,67.96,67.98,4300.0,58.8678,58.8765,58.8505,58.8678,4300.0
2016-09-01 09:45:00,67.99,68.1,67.96,67.97,18251.0,58.8765,58.9717,58.8505,58.8591,18251.0
2016-09-01 09:50:00,67.96,67.96,67.76,67.78,19027.0,58.8505,58.8505,58.6773,58.6946,19027.0
2016-09-01 09:55:00,67.78,67.82,67.77,67.82,8094.0,58.6946,58.7292,58.6859,58.7292,8094.0
2016-09-01 10:00:00,67.81,67.9,67.71,67.9,14442.0,58.7206,58.7985,58.634,58.7985,14442.0
2016-09-01 10:05:00,67.89,67.95,67.85,67.94,9290.0,58.7899,58.8418,58.7552,58.8332,9290.0
2016-09-01 10:10:00,67.95,67.98,67.89,67.96,9889.0,58.8418,58.8678,58.7899,58.8505,9889.0
2016-09-01 10:15:00,67.97,68.0,67.91,67.91,9395.0,58.8591,58.8851,58.8072,58.8072,9395.0
2016-09-01 10:20:00,67.9,67.9,67.82,67.84,7143.0,58.7985,58.7985,58.7292,58.7466,7143.0
2016-09-01 10:25:00,67.84,67.84,67.71,67.72,15611.0,58.7466,58.7466,58.634,58.6426,15611.0
2016-09-01 10:30:00,67.71,67.71,67.54,67.58,10668.0,58.634,58.634,58.4868,58.5214,10668.0
2016-09-01 10:35:00,67.58,67.63,67.57,67.62,5250.0,58.5214,58.5647,58.5127,58.556,5250.0
2016-09-01 10:40:00,67.62,67.62,67.58,67.59,6657.0,58.556,58.556,58.5214,58.5301,6657.0
2016-09-01 10:45:00,67.59,67.63,67.57,67.6,11633.0,58.5301,58.5647,58.5127,58.5387,11633.0
2016-09-01 10:50:00,67.6,67.6,67.51,67.51,20605.0,58.5387,58.5387,58.4608,58.4608,20605.0
2016-09-01 10:55:00,67.52,67.52,67.46,67.46,17415.0,58.4695,58.4695,58.4175,58.4175,17415.0
2016-09-01 11:00:00,67.46,67.46,67.36,67.41,15844.0,58.4175,58.4175,58.3309,58.3742,15844.0
2016-09-01 11:05:00,67.42,67.48,67.41,67.47,9432.0,58.3829,58.4348,58.3742,58.4262,9432.0
2016-09-01 11:10:00,67.48,67.49,67.46,67.48,4001.0,58.4348,58.4435,58.4175,58.4348,4001.0
2016-09-01 11:15:00,67.47,67.52,67.46,67.49,16317.0,58.4262,58.4695,58.4175,58.4435,16317.0
2016-09-01 11:20:00,67.5,67.57,67.49,67.54,6299.0,58.4521,58.5127,58.4435,58.4868,6299.0
2016-09-01 11:25:00,67.54,67.54,67.47,67.47,13813.0,58.4868,58.4868,58.4262,58.4262,13813.0
2016-09-01 11:30:00,67.48,67.52,67.48,67.5,5900.0,58.4348,58.4695,58.4348,58.4521,5900.0
2016-09-01 11:35:00,67.51,67.52,67.48,67.49,4600.0,58.4608,58.4695,58.4348,58.4435,4600.0
2016-09-01 11:40:00,67.48,67.48,67.46,67.47,4400.0,58.4348,58.4348,58.4175,58.4262,4400.0
2016-09-01 11:45:00,67.48,67.5,67.48,67.49,1601.0,58.4348,58.4521,58.4348,58.4435,1601.0
2016-09-01 11:50:00,67.48,67.48,67.4,67.43,8509.0,58.4348,58.4348,58.3655,58.3915,8509.0
2016-09-01 11:55:00,67.42,67.52,67.42,67.51,12323.0,58.3829,58.4695,58.3829,58.4608,12323.0
2016-09-01 12:00:00,67.51,67.53,67.5,67.5,6340.0,58.4608,58.4781,58.4521,58.4521,6340.0
2016-09-01 12:05:00,67.5,67.54,67.48,67.51,9455.0,58.4521,58.4868,58.4348,58.4608,9455.0
2016-09-01 12:10:00,67.5,67.56,67.48,67.56,7374.0,58.4521,58.5041,58.4348,58.5041,7374.0
2016-09-01 12:15:00,67.58,67.66,67.58,67.64,10078.0,58.5214,58.5907,58.5214,58.5734,10078.0
2016-09-01 12:20:00,67.64,67.76,67.63,67.76,13094.0,58.5734,58.6773,58.5647,58.6773,13094.0
2016-09-01 12:25:00,67.76,67.77,67.72,67.74,10780.0,58.6773,58.6859,58.6426,58.66,10780.0
2016-09-01 12:30:00,67.75,67.8,67.73,67.79,11437.0,58.6686,58.7119,58.6513,58.7033,11437.0
2016-09-01 12:35:00,67.79,67.8,67.76,67.77,9840.0,58.7033,58.7119,58.6773,58.6859,9840.0
2016-09-01 12:40:00,67.77,67.78,67.7,67.7,13819.0,58.6859,58.6946,58.6253,58.6253,13819.0
2016-09-01 12:45:00,67.71,67.76,67.71,67.76,6828.0,58.634,58.6773,58.634,58.6773,6828.0
2016-09-01 12:50:00,67.75,67.82,67.74,67.82,29809.0,58.6686,58.7292,58.66,58.7292,29809.0
2016-09-01 12:55:00,67.82,67.83,67.7,67.72,31006.0,58.7292,58.7379,58.6253,58.6426,31006.0
2016-09-01 13:00:00,67.73,67.73,67.69,67.7,9297.0,58.6513,58.6513,58.6167,58.6253,9297.0
2016-09-01 13:05:00,67.7,67.74,67.69,67.74,8492.0,58.6253,58.66,58.6167,58.66,8492.0
2016-09-01 13:10:00,67.74,67.76,67.71,67.76,6601.0,58.66,58.6773,58.634,58.6773,6601.0
2016-09-01 13:15:00,67.76,67.81,67.75,67.81,6019.0,58.6773,58.7206,58.6686,58.7206,6019.0
2016-09-01 13:20:00,67.82,67.87,67.82,67.84,6400.0,58.7292,58.7725,58.7292,58.7466,6400.0
2016-09-01 13:25:00,67.84,67.85,67.8,67.83,6088.0,58.7466,58.7552,58.7119,58.7379,6088.0
2016-09-01 13:30:00,67.84,67.84,67.8,67.81,14435.0,58.7466,58.7466,58.7119,58.7206,14435.0
2016-09-01 13:35:00,67.8,67.83,67.77,67.77,13107.0,58.7119,58.7379,58.6859,58.6859,13107.0
2016-09-01 13:40:00,67.78,67.81,67.77,67.79,7496.0,58.6946,58.7206,58.6859,58.7033,7496.0
2016-09-01 13:45:00,67.8,67.81,67.79,67.8,9914.0,58.7119,58.7206,58.7033,58.7119,9914.0
2016-09-01 13:50:00,67.8,67.82,67.79,67.82,30597.0,58.7119,58.7292,58.7033,58.7292,30597.0
2016-09-01 13:55:00,67.82,67.82,67.78,67.8,10332.0,58.7292,58.7292,58.6946,58.7119,10332.0
2016-09-01 14:00:00,67.8,67.8,67.72,67.72,15125.0,58.7119,58.7119,58.6426,58.6426,15125.0
2016-09-01 14:05:00,67.72,67.72,67.64,67.64,10146.0,58.6426,58.6426,58.5734,58.5734,10146.0
2016-09-01 14:10:00,67.64,67.65,67.6,67.65,11619.0,58.5734,58.582,58.5387,58.582,11619.0
2016-09-01 14:15:00,67.65,67.75,67.65,67.74,8301.0,58.582,58.6686,58.582,58.66,8301.0
2016-09-01 14:20:00,67.75,67.75,67.69,67.7,8615.0,58.6686,58.6686,58.6167,58.6253,8615.0
2016-09-01 14:25:00,67.71,67.77,67.69,67.76,15118.0,58.634,58.6859,58.6167,58.6773,15118.0
2016-09-01 14:30:00,67.77,67.8,67.71,67.76,16771.0,58.6859,58.7119,58.634,58.6773,16771.0
2016-09-01 14:35:00,67.76,67.76,67.71,67.72,24200.0,58.6773,58.6773,58.634,58.6426,24200.0
2016-09-01 14:40:00,67.72,67.79,67.72,67.78,29931.0,58.6426,58.7033,58.6426,58.6946,29931.0
2016-09-01 14:45:00,67.79,67.82,67.76,67.77,26155.0,58.7033,58.7292,58.6773,58.6859,26155.0
2016-09-01 14:50:00,67.77,67.8,67.77,67.8,15467.0,58.6859,58.7119,58.6859,58.7119,15467.0
2016-09-01 14:55:00,67.8,67.8,67.75,67.75,7585.0,58.7119,58.7119,58.6686,58.6686,7585.0
2016-09-01 15:00:00,67.75,67.76,67.71,67.72,6725.0,58.6686,58.6773,58.634,58.6426,6725.0
2016-09-01 15:05:00,67.71,67.72,67.66,67.69,8581.0,58.634,58.6426,58.5907,58.6167,8581.0
2016-09-01 15:10:00,67.7,67.71,67.67,67.7,8309.0,58.6253,58.634,58.5993,58.6253,8309.0
2016-09-01 15:15:00,67.69,67.75,67.68,67.71,15605.0,58.6167,58.6686,58.608,58.634,15605.0
2016-09-01 15:20:00,67.71,67.79,67.71,67.78,12119.0,58.634,58.7033,58.634,58.6946,12119.0
2016-09-01 15:25:00,67.79,67.79,67.76,67.77,12633.0,58.7033,58.7033,58.6773,58.6859,12633.0
2016-09-01 15:30:00,67.77,67.79,67.75,67.76,12887.0,58.6859,58.7033,58.6686,58.6773,12887.0
2016-09-01 15:35:00,67.77,67.77,67.73,67.75,21510.0,58.6859,58.6859,58.6513,58.6686,21510.0
2016-09-01 15:40:00,67.75,67.8,67.74,67.78,48639.0,58.6686,58.7119,58.66,58.6946,48639.0
2016-09-01 15:45:00,67.79,67.81,67.79,67.8,32884.0,58.7033,58.7206,58.7033,58.7119,32884.0
2016-09-01 15:50:00,67.8,67.81,67.78,67.79,65974.0,58.7119,58.7206,58.6946,58.7033,65974.0
2016-09-01 15:55:00,67.79,67.82,67.76,67.78,183238.0,58.7033,58.7292,58.6773,58.6946,183238.0
2016-09-02 09:30:00,68.07,68.25,68.0,68.01,29987.0,58.9457,59.1016,58.8851,58.8938,29987.0
2016-09-02 09:35:00,68.0,68.1,67.98,68.02,29246.0,58.8851,58.9717,58.8678,58.9024,29246.0
2016-09-02 09:40:00,68.02,68.05,67.98,68.02,14546.0,58.9024,58.9284,58.8678,58.9024,14546.0
2016-09-02 09:45:00,68.03,68.07,68.02,68.07,17865.0,58.9111,58.9457,58.9024,58.9457,17865.0
2016-09-02 09:50:00,68.07,68.09,68.02,68.07,15233.0,58.9457,58.963,58.9024,58.9457,15233.0
2016-09-02 09:55:00,68.07,68.07,67.98,68.0,8372.0,58.9457,58.9457,58.8678,58.8851,8372.0
2016-09-02 10:00:00,68.0,68.03,67.98,68.0,17484.0,58.8851,58.9111,58.8678,58.8851,17484.0
2016-09-02 10:05:00,68.0,68.05,67.96,68.03,12534.0,58.8851,58.9284,58.8505,58.9111,12534.0
2016-09-02 10:10:00,68.02,68.03,67.95,67.95,13099.0,58.9024,58.9111,58.8418,58.8418,13099.0
2016-09-02 10:15:00,67.95,68.02,67.95,68.0,6780.0,58.8418,58.9024,58.8418,58.8851,6780.0
2016-09-02 10:20:00,68.0,68.02,67.97,67.97,5097.0,58.8851,58.9024,58.8591,58.8591,5097.0
2016-09-02 10:25:00,67.96,67.96,67.86,67.92,8665.0,58.8505,58.8505,58.7639,58.8158,8665.0
2016-09-02 10:30:00,67.92,67.93,67.89,67.91,9541.0,58.8158,58.8245,58.7899,58.8072,9541.0
2016-09-02 10:35:00,67.91,68.0,67.89,67.98,6370.0,58.8072,58.8851,58.7899,58.8678,6370.0
2016-09-02 10:40:00,67.98,68.0,67.97,67.98,17525.0,58.8678,58.8851,58.8591,58.8678,17525.0
2016-09-02 10:45:00,67.98,68.0,67.98,68.0,3950.0,58.8678,58.8851,58.8678,58.8851,3950.0
2016-09-02 10:50:00,68.01,68.03,68.0,68.02,3870.0,58.8938,58.9111,58.8851,58.9024,3870.0
2016-09-02 10:55:00,68.02,68.02,67.92,67.93,4742.0,58.9024,58.9024,58.8158,58.8245,4742.0
2016-09-02 11:00:00,67.93,67.97,67.92,67.97,4531.0,58.8245,58.8591,58.8158,58.8591,4531.0
2016-09-02 11:05:00,67.97,68.0,67.97,67.97,6227.0,58.8591,58.8851,58.8591,58.8591,6227.0
2016-09-02 11:10:00,67.98,67.98,67.92,67.95,9997.0,58.8678,58.8678,58.8158,58.8418,9997.0
2016-09-02 11:15:00,67.96,68.0,67.95,67.96,4300.0,58.8505,58.8851,58.8418,58.8505,4300.0
2016-09-02 11:20:00,67.95,67.98,67.95,67.96,3945.0,58.8418,58.8678,58.8418,58.8505,3945.0
2016-09-02 11:25:00,67.95,67.96,67.91,67.95,5254.0,58.8418,58.8505,58.8072,58.8418,5254.0
2016-09-02 11:30:00,67.95,67.97,67.92,67.96,5740.0,58.8418,58.8591,58.8158,58.8505,5740.0
2016-09-02 11:35:00,67.95,67.99,67.93,67.96,6562.0,58.8418,58.8765,58.8245,58.8505,6562.0
2016-09-02 11:40:00,67.96,67.97,67.94,67.97,5018.0,58.8505,58.8591,58.8332,58.8591,5018.0
2016-09-02 11:45:00,67.96,67.98,67.93,67.94,5855.0,58.8505,58.8678,58.8245,58.8332,5855.0
2016-09-02 11:50:00,67.95,67.95,67.94,67.95,1760.0,58.8418,58.8418,58.8332,58.8418,1760.0
2016-09-02 11:55:00,67.95,67.97,67.93,67.94,3809.0,58.8418,58.8591,58.8245,58.8332,3809.0
2016-09-02 12:00:00,67.94,67.96,67.93,67.94,3870.0,58.8332,58.8505,58.8245,58.8332,3870.0
2016-09-02 12:05:00,67.95,67.98,67.95,67.97,4317.0,58.8418,58.8678,58.8418,58.8591,4317.0
2016-09-02 12:10:00,67.96,67.96,67.93,67.94,2659.0,58.8505,58.8505,58.8245,58.8332,2659.0
2016-09-02 12:15:00,67.92,67.92,67.87,67.87,7000.0,58.8158,58.8158,58.7725,58.7725,7000.0
2016-09-02 12:20:00,67.86,67.86,67.81,67.83,3579.0,58.7639,58.7639,58.7206,58.7379,3579.0
2016-09-02 12:25:00,67.84,67.92,67.83,67.9,12102.0,58.7466,58.8158,58.7379,58.7985,12102.0
2016-09-02 12:30:00,67.9,67.92,67.9,67.9,2785.0,58.7985,58.8158,58.7985,58.7985,2785.0
2016-09-02 12:35:00,67.9,67.95,67.89,67.94,1635.0,58.7985,58.8418,58.7899,58.8332,1635.0
2016-09-02 12:40:00,67.94,67.94,67.92,67.94,2350.0,58.8332,58.8332,58.8158,58.8332,2350.0
2016-09-02 12:45:00,67.93,67.93,67.88,67.9,2453.0,58.8245,58.8245,58.7812,58.7985,2453.0
2016-09-02 12:50:00,67.9,67.96,67.9,67.96,5640.0,58.7985,58.8505,58.7985,58.8505,5640.0
2016-09-02 12:55:00,67.96,67.96,67.91,67.92,3623.0,58.8505,58.8505,58.8072,58.8158,3623.0
2016-09-02 13:00:00,67.92,67.98,67.91,67.97,12683.0,58.8158,58.8678,58.8072,58.8591,12683.0
2016-09-02 13:05:00,67.97,67.97,67.96,67.96,1700.0,58.8591,58.8591,58.8505,58.8505,1700.0
2016-09-02 13:10:00,67.96,68.0,67.96,67.96,3564.0,58.8505,58.8851,58.8505,58.8505,3564.0
2016-09-02 13:15:00,67.97,67.99,67.97,67.97,2130.0,58.8591,58.8765,58.8591,58.8591,2130.0
2016-09-02 13:20:00,67.97,67.98,67.94,67.98,2806.0,58.8591,58.8678,58.8332,58.8678,2806.0
2016-09-02 13:25:00,67.97,67.98,67.95,67.96,2074.0,58.8591,58.8678,58.8418,58.8505,2074.0
2016-09-02 13:30:00,67.95,67.97,67.95,67.96,4415.0,58.8418,58.8591,58.8418,58.8505,4415.0
2016-09-02 13:35:00,67.95,67.96,67.91,67.92,6310.0,58.8418,58.8505,58.8072,58.8158,6310.0
2016-09-02 13:40:00,67.91,67.94,67.9,67.93,5982.0,58.8072,58.8332,58.7985,58.8245,5982.0
2016-09-02 13:45:00,67.94,67.99,67.93,67.99,2700.0,58.8332,58.8765,58.8245,58.8765,2700.0
2016-09-02 13:50:00,67.99,67.99,67.95,67.99,4094.0,58.8765,58.8765,58.8418,58.8765,4094.0
2016-09-02 13:55:00,67.97,67.98,67.95,67.97,6347.0,58.8591,58.8678,58.8418,58.8591,6347.0
2016-09-02 14:00:00,67.97,68.0,67.97,68.0,2728.0,58.8591,58.8851,58.8591,58.8851,2728.0
2016-09-02 14:05:00,68.0,68.08,67.99,68.07,7398.0,58.8851,58.9544,58.8765,58.9457,7398.0
2016-09-02 14:10:00,68.07,68.09,68.06,68.06,9933.0,58.9457,58.963,58.9371,58.9371,9933.0
2016-09-02 14:15:00,68.07,68.1,68.07,68.1,4576.0,58.9457,58.9717,58.9457,58.9717,4576.0
2016-09-02 14:20:00,68.09,68.1,68.06,68.08,6955.0,58.963,58.9717,58.9371,58.9544,6955.0
2016-09-02 14:25:00,68.09,68.11,68.08,68.1,3635.0,58.963,58.9804,58.9544,58.9717,3635.0
2016-09-02 14:30:00,68.1,68.13,68.1,68.11,3716.0,58.9717,58.9977,58.9717,58.9804,3716.0
2016-09-02 14:35:00,68.12,68.14,68.1,68.12,10211.0,58.989,59.0063,58.9717,58.989,10211.0
2016-09-02 14:40:00,68.13,68.17,68.13,68.15,5213.0,58.9977,59.0323,58.9977,59.015,5213.0
2016-09-02 14:45:00,68.15,68.17,68.14,68.16,9747.0,59.015,59.0323,59.0063,59.0237,9747.0
2016-09-02 14:50:00,68.16,68.19,68.15,68.18,4831.0,59.0237,59.0496,59.015,59.041,4831.0
2016-09-02 14:55:00,68.17,68.21,68.17,68.2,12407.0,59.0323,59.067,59.0323,59.0583,12407.0
2016-09-02 15:00:00,68.2,68.21,68.18,68.2,6009.0,59.0583,59.067,59.041,59.0583,6009.0
2016-09-02 15:05:00,68.21,68.24,68.17,68.19,13106.0,59.067,59.0929,59.0323,59.0496,13106.0
2016-09-02 15:10:00,68.19,68.22,68.19,68.22,5830.0,59.0496,59.0756,59.0496,59.0756,5830.0
2016-09-02 15:15:00,68.22,68.25,68.2,68.24,10249.0,59.0756,59.1016,59.0583,59.0929,10249.0
2016-09-02 15:20:00,68.24,68.26,68.23,68.24,11198.0,59.0929,59.1103,59.0843,59.0929,11198.0
2016-09-02 15:25:00,68.23,68.26,68.23,68.26,6602.0,59.0843,59.1103,59.0843,59.1103,6602.0
2016-09-02 15:30:00,68.25,68.28,68.23,68.27,14284.0,59.1016,59.1276,59.0843,59.1189,14284.0
2016-09-02 15:35:00,68.27,68.29,68.26,68.29,16273.0,59.1189,59.1362,59.1103,59.1362,16273.0
2016-09-02 15:40:00,68.28,68.31,68.28,68.29,15456.0,59.1276,59.1536,59.1276,59.1362,15456.0
2016-09-02 15:45:00,68.3,68.32,68.27,68.28,42088.0,59.1449,59.1622,59.1189,59.1276,42088.0
2016-09-02 15:50:00,68.27,68.3,68.25,68.3,28371.0,59.1189,59.1449,59.1016,59.1449,28371.0
2016-09-02 15:55:00,68.29,68.32,68.28,68.3,43285.0,59.1362,59.1622,59.1276,59.1449,43285.0
2016-09-06 09:30:00,68.3,68.33,67.6,68.25,45931.0,59.1449,59.1709,58.5387,59.1016,45931.0
2016-09-06 09:35:00,68.25,68.33,68.18,68.2,9778.0,59.1016,59.1709,59.041,59.0583,9778.0
2016-09-06 09:40:00,68.21,68.23,68.06,68.07,11277.0,59.067,59.0843,58.9371,58.9457,11277.0
2016-09-06 09:45:00,68.08,68.11,68.01,68.11,26398.0,58.9544,58.9804,58.8938,58.9804,26398.0
2016-09-06 09:50:00,68.11,68.11,68.02,68.03,6224.0,58.9804,58.9804,58.9024,58.9111,6224.0
2016-09-06 09:55:00,68.05,68.13,68.05,68.11,6700.0,58.9284,58.9977,58.9284,58.9804,6700.0
2016-09-06 10:00:00,68.11,68.11,67.99,68.04,20158.0,58.9804,58.9804,58.8765,58.9197,20158.0
2016-09-06 10:05:00,68.05,68.07,67.93,67.97,14703.0,58.9284,58.9457,58.8245,58.8591,14703.0
2016-09-06 10:10:00,67.98,68.0,67.94,68.0,6397.0,58.8678,58.8851,58.8332,58.8851,6397.0
2016-09-06 10:15:00,67.99,68.05,67.91,67.91,13735.0,58.8765,58.9284,58.8072,58.8072,13735.0
2016-09-06 10:20:00,67.91,67.97,67.91,67.95,4513.0,58.8072,58.8591,58.8072,58.8418,4513.0
2016-09-06 10:25:00,67.95,67.97,67.85,67.92,44264.0,58.8418,58.8591,58.7552,58.8158,44264.0
2016-09-06 10:30:00,67.93,68.0,67.93,68.0,7053.0,58.8245,58.8851,58.8245,58.8851,7053.0
2016-09-06 10:35:00,68.0,68.06,67.99,68.06,8396.0,58.8851,58.9371,58.8765,58.9371,8396.0
2016-09-06 10:40:00,68.06,68.09,68.04,68.09,8987.0,58.9371,58.963,58.9197,58.963,8987.0
2016-09-06 10:45:00,68.09,68.1,68.0,68.01,8969.0,58.963,58.9717,58.8851,58.8938,8969.0
2016-09-06 10:50:00,68.02,68.03,67.99,68.02,5475.0,58.9024,58.9111,58.8765,58.9024,5475.0
2016-09-06 10:55:00,68.02,68.07,68.01,68.06,11213.0,58.9024,58.9457,58.8938,58.9371,11213.0
2016-09-06 11:00:00,68.06,68.06,68.03,68.03,5232.0,58.9371,58.9371,58.9111,58.9111,5232.0
2016-09-06 11:05:00,68.05,68.07,68.0,68.03,10260.0,58.9284,58.9457,58.8851,58.9111,10260.0
2016-09-06 11:10:00,68.04,68.06,68.01,68.06,6605.0,58.9197,58.9371,58.8938,58.9371,6605.0
2016-09-06 11:15:00,68.07,68.16,68.07,68.15,9198.0,58.9457,59.0237,58.9457,59.015,9198.0
2016-09-06 11:20:00,68.15,68.16,68.14,68.16,6123.0,59.015,59.0237,59.0063,59.0237,6123.0
2016-09-06 11:25:00,68.16,68.21,68.16,68.19,6603.0,59.0237,59.067,59.0237,59.0496,6603.0
2016-09-06 11:30:00,68.19,68.24,68.18,68.24,7580.0,59.0496,59.0929,59.041,59.0929,7580.0
2016-09-06 11:35:00,68.24,68.28,68.23,68.28,10488.0,59.0929,59.1276,59.0843,59.1276,10488.0
2016-09-06 11:40:00,68.28,68.3,68.23,68.23,4144.0,59.1276,59.1449,59.0843,59.0843,4144.0
2016-09-06 11:45:00,68.24,68.3,68.19,68.2,29805.0,59.0929,59.1449,59.0496,59.0583,29805.0
2016-09-06 11:50:00,68.21,68.21,68.16,68.16,6396.0,59.067,59.067,59.0237,59.0237,6396.0
2016-09-06 11:55:00,68.16,68.23,68.15,68.2,11280.0,59.0237,59.0843,59.015,59.0583,11280.0
2016-09-06 12:00:00,68.2,68.22,68.16,68.18,14093.0,59.0583,59.0756,59.0237,59.041,14093.0
2016-09-06 12:05:00,68.17,68.23,68.17,68.22,3563.0,59.0323,59.0843,59.0323,59.0756,3563.0
2016-09-06 12:10:00,68.22,68.24,68.21,68.23,2812.0,59.0756,59.0929,59.067,59.0843,2812.0
2016-09-06 12:15:00,68.24,68.24,68.2,68.2,5050.0,59.0929,59.0929,59.0583,59.0583,5050.0
2016-09-06 12:20:00,68.21,68.21,68.19,68.2,3299.0,59.067,59.067,59.0496,59.0583,3299.0
2016-09-06 12:25:00,68.2,68.2,68.18,68.19,4186.0,59.0583,59.0583,59.041,59.0496,4186.0
2016-09-06 12:30:00,68.2,68.24,68.18,68.21,9073.0,59.0583,59.0929,59.041,59.067,9073.0
2016-09-06 12:35:00,68.22,68.23,68.19,68.21,7357.0,59.0756,59.0843,59.0496,59.067,7357.0
2016-09-06 12:40:00,68.21,68.24,68.17,68.17,20944.0,59.067,59.0929,59.0323,59.0323,20944.0
2016-09-06 12:45:00,68.18,68.2,68.17,68.17,10171.0,59.041,59.0583,59.0323,59.0323,10171.0
2016-09-06 12:50:00,68.18,68.18,68.16,68.17,2500.0,59.041,59.041,59.0237,59.0323,2500.0
2016-09-06 12:55:00,68.16,68.17,68.12,68.13,9426.0,59.0237,59.0323,58.989,58.9977,9426.0
2016-09-06 13:00:00,68.13,68.16,68.13,68.13,4852.0,58.9977,59.0237,58.9977,58.9977,4852.0
2016-09-06 13:05:00,68.13,68.15,68.11,68.11,11119.0,58.9977,59.015,58.9804,58.9804,11119.0
2016-09-06 13:10:00,68.11,68.11,68.09,68.1,7215.0,58.9804,58.9804,58.963,58.9717,7215.0
2016-09-06 13:15:00,68.11,68.12,68.08,68.08,8830.0,58.9804,58.989,58.9544,58.9544,8830.0
2016-09-06 13:20:00,68.09,68.1,68.09,68.09,3400.0,58.963,58.9717,58.963,58.963,3400.0
2016-09-06 13:25:00,68.1,68.1,68.08,68.08,10019.0,58.9717,58.9717,58.9544,58.9544,10019.0
2016-09-06 13:30:00,68.08,68.11,68.08,68.1,5385.0,58.9544,58.9804,58.9544,58.9717,5385.0
2016-09-06 13:35:00,68.11,68.12,68.09,68.12,13333.0,58.9804,58.989,58.963,58.989,13333.0
2016-09-06 13:40:00,68.12,68.15,68.1,68.14,14179.0,58.989,59.015,58.9717,59.0063,14179.0
2016-09-06 13:45:00,68.15,68.15,68.1,68.13,19223.0,59.015,59.015,58.9717,58.9977,19223.0
2016-09-06 13:50:00,68.12,68.12,68.11,68.11,2155.0,58.989,58.989,58.9804,58.9804,2155.0
2016-09-06 13:55:00,68.12,68.12,68.08,68.09,8730.0,58.989,58.989,58.9544,58.963,8730.0
2016-09-06 14:00:00,68.09,68.09,68.08,68.09,2682.0,58.963,58.963,58.9544,58.963,2682.0
2016-09-06 14:05:00,68.09,68.09,68.04,68.04,16994.0,58.963,58.963,58.9197,58.9197,16994.0
2016-09-06 14:10:00,68.05,68.06,68.02,68.03,39249.0,58.9284,58.9371,58.9024,58.9111,39249.0
2016-09-06 14:15:00,68.03,68.08,68.03,68.06,18839.0,58.9111,58.9544,58.9111,58.9371,18839.0
2016-09-06 14:20:00,68.07,68.12,68.06,68.12,24828.0,58.9457,58.989,58.9371,58.989,24828.0
2016-09-06 14:25:00,68.11,68.12,68.09,68.09,8186.0,58.9804,58.989,58.963,58.963,8186.0
2016-09-06 14:30:00,68.1,68.12,68.1,68.1,10383.0,58.9717,58.989,58.9717,58.9717,10383.0
2016-09-06 14:35:00,68.1,68.12,68.04,68.11,27075.0,58.9717,58.989,58.9197,58.9804,27075.0
2016-09-06 14:40:00,68.11,68.12,68.06,68.06,14758.0,58.9804,58.989,58.9371,58.9371,14758.0
2016-09-06 14:45:00,68.07,68.09,68.06,68.07,10807.0,58.9457,58.963,58.9371,58.9457,10807.0
2016-09-06 14:50:00,68.07,68.11,68.07,68.09,10566.0,58.9457,58.9804,58.9457,58.963,10566.0
2016-09-06 14:55:00,68.1,68.14,68.09,68.13,38320.0,58.9717,59.0063,58.963,58.9977,38320.0
2016-09-06 15:00:00,68.13,68.14,68.12,68.14,8727.0,58.9977,59.0063,58.989,59.0063,8727.0
2016-09-06 15:05:00,68.14,68.15,68.11,68.15,24343.0,59.0063,59.015,58.9804,59.015,24343.0
2016-09-06 15:10:00,68.14,68.15,68.11,68.12,13352.0,59.0063,59.015,58.9804,58.989,13352.0
2016-09-06 15:15:00,68.11,68.14,68.09,68.12,33102.0,58.9804,59.0063,58.963,58.989,33102.0
2016-09-06 15:20:00,68.11,68.11,68.09,68.1,13953.0,58.9804,58.9804,58.963,58.9717,13953.0
2016-09-06 15:25:00,68.11,68.12,68.09,68.12,13756.0,58.9804,58.989,58.963,58.989,13756.0
2016-09-06 15:30:00,68.11,68.12,68.09,68.1,32394.0,58.9804,58.989,58.963,58.9717,32394.0
2016-09-06 15:35:00,68.1,68.12,68.09,68.1,19458.0,58.9717,58.989,58.963,58.9717,19458.0
2016-09-06 15:40:00,68.09,68.13,68.09,68.1,91312.0,58.963,58.9977,58.963,58.9717,91312.0
2016-09-06 15:45:00,68.1,68.14,68.09,68.1,59388.0,58.9717,59.0063,58.963,58.9717,59388.0
2016-09-06 15:50:00,68.1,68.13,68.09,68.11,113204.0,58.9717,58.9977,58.963,58.9804,113204.0
2016-09-06 15:55:00,68.11,68.17,68.08,68.16,227654.0,58.9804,59.0323,58.9544,59.0237,227654.0
2016-09-07 09:30:00,67.93,68.03,67.93,68.02,12115.0,58.8245,58.9111,58.8245,58.9024,12115.0
2016-09-07 09:35:00,68.07,68.13,68.05,68.12,9415.0,58.9457,58.9977,58.9284,58.989,9415.0
2016-09-07 09:40:00,68.11,68.12,68.01,68.11,23090.0,58.9804,58.989,58.8938,58.9804,23090.0
2016-09-07 09:45:00,68.12,68.12,68.07,68.11,32525.0,58.989,58.989,58.9457,58.9804,32525.0
2016-09-07 09:50:00,68.1,68.18,68.1,68.16,44807.0,58.9717,59.041,58.9717,59.0237,44807.0
2016-09-07 09:55:00,68.16,68.18,68.12,68.15,17664.0,59.0237,59.041,58.989,59.015,17664.0
2016-09-07 10:00:00,68.16,68.17,68.1,68.11,14887.0,59.0237,59.0323,58.9717,58.9804,14887.0
2016-09-07 10:05:00,68.1,68.13,68.07,68.1,16245.0,58.9717,58.9977,58.9457,58.9717,16245.0
2016-09-07 10:10:00,68.12,68.13,68.08,68.11,14161.0,58.989,58.9977,58.9544,58.9804,14161.0
2016-09-07 10:15:00,68.1,68.11,68.07,68.08,16203.0,58.9717,58.9804,58.9457,58.9544,16203.0
2016-09-07 10:20:00,68.08,68.11,68.06,68.08,24975.0,58.9544,58.9804,58.9371,58.9544,24975.0
2016-09-07 10:25:00,68.09,68.1,68.07,68.09,13964.0,58.963,58.9717,58.9457,58.963,13964.0
2016-09-07 10:30:00,68.1,68.11,68.07,68.1,5782.0,58.9717,58.9804,58.9457,58.9717,5782.0
2016-09-07 10:35:00,68.1,68.12,68.1,68.11,5415.0,58.9717,58.989,58.9717,58.9804,5415.0
2016-09-07 10:40:00,68.12,68.14,68.1,68.1,29183.0,58.989,59.0063,58.9717,58.9717,29183.0
2016-09-07 10:45:00,68.09,68.1,67.99,68.0,18829.0,58.963,58.9717,58.8765,58.8851,18829.0
2016-09-07 10:50:00,67.99,68.0,67.99,68.0,7916.0,58.8765,58.8851,58.8765,58.8851,7916.0
2016-09-07 10:55:00,68.0,68.03,67.99,68.03,18132.0,58.8851,58.9111,58.8765,58.9111,18132.0
2016-09-07 11:00:00,68.02,68.02,67.99,68.01,5226.0,58.9024,58.9024,58.8765,58.8938,5226.0
2016-09-07 11:05:00,68.01,68.02,68.0,68.01,9153.0,58.8938,58.9024,58.8851,58.8938,9153.0
2016-09-07 11:10:00,68.01,68.01,67.95,67.98,15824.0,58.8938,58.8938,58.8418,58.8678,15824.0
2016-09-07 11:15:00,67.98,67.99,67.95,67.95,17488.0,58.8678,58.8765,58.8418,58.8418,17488.0
2016-09-07 11:20:00,67.95,67.97,67.92,67.94,9726.0,58.8418,58.8591,58.8158,58.8332,9726.0
2016-09-07 11:25:00,67.94,67.98,67.94,67.96,5885.0,58.8332,58.8678,58.8332,58.8505,5885.0
2016-09-07 11:30:00,67.97,67.99,67.96,67.99,4589.0,58.8591,58.8765,58.8505,58.8765,4589.0
2016-09-07 11:35:00,67.99,68.0,67.96,67.96,5325.0,58.8765,58.8851,58.8505,58.8505,5325.0
2016-09-07 11:40:00,67.96,67.99,67.96,67.98,4519.0,58.8505,58.8765,58.8505,58.8678,4519.0
2016-09-07 11:45:00,67.97,67.98,67.94,67.94,10427.0,58.8591,58.8678,58.8332,58.8332,10427.0
2016-09-07 11:50:00,67.95,68.0,67.94,67.98,9950.0,58.8418,58.8851,58.8332,58.8678,9950.0
2016-09-07 11:55:00,67.99,68.02,67.99,68.02,4450.0,58.8765,58.9024,58.8765,58.9024,4450.0
2016-09-07 12:00:00,68.02,68.07,68.02,68.07,15964.0,58.9024,58.9457,58.9024,58.9457,15964.0
2016-09-07 12:05:00,68.06,68.1,68.06,68.08,11654.0,58.9371,58.9717,58.9371,58.9544,11654.0
2016-09-07 12:10:00,68.08,68.09,68.05,68.08,13181.0,58.9544,58.963,58.9284,58.9544,13181.0
2016-09-07 12:15:00,68.08,68.09,68.05,68.05,8025.0,58.9544,58.963,58.9284,58.9284,8025.0
2016-09-07 12:20:00,68.05,68.11,68.05,68.08,14487.0,58.9284,58.9804,58.9284,58.9544,14487.0
2016-09-07 12:25:00,68.07,68.12,68.04,68.12,7817.0,58.9457,58.989,58.9197,58.989,7817.0
2016-09-07 12:30:00,68.12,68.12,68.1,68.11,32658.0,58.989,58.989,58.9717,58.9804,32658.0
2016-09-07 12:35:00,68.11,68.13,68.08,68.13,13923.0,58.9804,58.9977,58.9544,58.9977,13923.0
2016-09-07 12:40:00,68.13,68.17,68.12,68.14,107530.0,58.9977,59.0323,58.989,59.0063,107530.0
2016-09-07 12:45:00,68.14,68.14,68.1,68.11,40674.0,59.0063,59.0063,58.9717,58.9804,40674.0
2016-09-07 12:50:00,68.1,68.1,68.04,68.05,33723.0,58.9717,58.9717,58.9197,58.9284,33723.0
2016-09-07 12:55:00,68.05,68.06,68.03,68.06,11380.0,58.9284,58.9371,58.9111,58.9371,11380.0
2016-09-07 13:00:00,68.06,68.08,68.04,68.07,7901.0,58.9371,58.9544,58.9197,58.9457,7901.0
2016-09-07 13:05:00,68.08,68.09,68.06,68.06,4488.0,58.9544,58.963,58.9371,58.9371,4488.0
2016-09-07 13:10:00,68.06,68.07,68.05,68.07,1900.0,58.9371,58.9457,58.9284,58.9457,1900.0
2016-09-07 13:15:00,68.06,68.1,68.06,68.1,4845.0,58.9371,58.9717,58.9371,58.9717,4845.0
2016-09-07 13:20:00,68.1,68.1,68.08,68.1,7461.0,58.9717,58.9717,58.9544,58.9717,7461.0
2016-09-07 13:25:00,68.09,68.11,68.08,68.1,15915.0,58.963,58.9804,58.9544,58.9717,15915.0
2016-09-07 13:30:00,68.09,68.13,68.09,68.12,12563.0,58.963,58.9977,58.963,58.989,12563.0
2016-09-07 13:35:00,68.13,68.14,68.12,68.13,14974.0,58.9977,59.0063,58.989,58.9977,14974.0
2016-09-07 13:40:00,68.13,68.14,68.12,68.13,7730.0,58.9977,59.0063,58.989,58.9977,7730.0
2016-09-07 13:45:00,68.14,68.16,68.13,68.15,14936.0,59.0063,59.0237,58.9977,59.015,14936.0
2016-09-07 13:50:00,68.15,68.15,68.11,68.12,11421.0,59.015,59.015,58.9804,58.989,11421.0
2016-09-07 13:55:00,68.12,68.12,68.1,68.1,6053.0,58.989,58.989,58.9717,58.9717,6053.0
2016-09-07 14:00:00,68.1,68.1,68.08,68.09,7470.0,58.9717,58.9717,58.9544,58.963,7470.0
2016-09-07 14:05:00,68.1,68.1,68.07,68.08,4916.0,58.9717,58.9717,58.9457,58.9544,4916.0
2016-09-07 14:10:00,68.07,68.14,68.06,68.14,19655.0,58.9457,59.0063,58.9371,59.0063,19655.0
2016-09-07 14:15:00,68.14,68.14,68.11,68.11,11200.0,59.0063,59.0063,58.9804,58.9804,11200.0
2016-09-07 14:20:00,68.12,68.12,68.1,68.12,26356.0,58.989,58.989,58.9717,58.989,26356.0
2016-09-07 14:25:00,68.12,68.13,68.11,68.12,15339.0,58.989,58.9977,58.9804,58.989,15339.0
2016-09-07 14:30:00,68.12,68.16,68.12,68.14,40540.0,58.989,59.0237,58.989,59.0063,40540.0
2016-09-07 14:35:00,68.15,68.16,68.13,68.15,30114.0,59.015,59.0237,58.9977,59.015,30114.0
2016-09-07 14:40:00,68.14,68.2,68.14,68.17,22144.0,59.0063,59.0583,59.0063,59.0323,22144.0
2016-09-07 14:45:00,68.17,68.17,68.15,68.16,25130.0,59.0323,59.0323,59.015,59.0237,25130.0
2016-09-07 14:50:00,68.15,68.19,68.15,68.17,40060.0,59.015,59.0496,59.015,59.0323,40060.0
2016-09-07 14:55:00,68.17,68.18,68.12,68.14,33991.0,59.0323,59.041,58.989,59.0063,33991.0
2016-09-07 15:00:00,68.15,68.16,68.13,68.15,24010.0,59.015,59.0237,58.9977,59.015,24010.0
2016-09-07 15:05:00,68.15,68.15,68.11,68.12,24792.0,59.015,59.015,58.9804,58.989,24792.0
2016-09-07 15:10:00,68.12,68.13,68.1,68.11,17298.0,58.989,58.9977,58.9717,58.9804,17298.0
2016-09-07 15:15:00,68.11,68.11,68.1,68.11,9242.0,58.9804,58.9804,58.9717,58.9804,9242.0
2016-09-07 15:20:00,68.11,68.11,68.09,68.1,20534.0,58.9804,58.9804,58.963,58.9717,20534.0
2016-09-07 15:25:00,68.1,68.1,68.07,68.07,14186.0,58.9717,58.9717,58.9457,58.9457,14186.0
2016-09-07 15:30:00,68.08,68.08,68.04,68.06,44001.0,58.9544,58.9544,58.9197,58.9371,44001.0
2016-09-07 15:35:00,68.06,68.1,68.06,68.08,18881.0,58.9371,58.9717,58.9371,58.9544,18881.0
2016-09-07 15:40:00,68.08,68.13,68.07,68.12,27059.0,58.9544,58.9977,58.9457,58.989,27059.0
2016-09-07 15:45:00,68.11,68.12,68.05,68.06,41807.0,58.9804,58.989,58.9284,58.9371,41807.0
2016-09-07 15:50:00,68.06,68.07,68.03,68.06,46667.0,58.9371,58.9457,58.9111,58.9371,46667.0
2016-09-07 15:55:00,68.05,68.09,68.03,68.09,93308.0,58.9284,58.963,58.9111,58.963,93308.0
2016-09-08 09:30:00,67.97,68.04,67.82,68.04,17631.0,58.8591,58.9197,58.7292,58.9197,17631.0
2016-09-08 09:35:00,68.02,68.05,67.96,68.04,68997.0,58.9024,58.9284,58.8505,58.9197,68997.0
2016-09-08 09:40:00,68.03,68.06,67.97,68.05,17400.0,58.9111,58.9371,58.8591,58.9284,17400.0
2016-09-08 09:45:00,68.07,68.09,68.0,68.03,10491.0,58.9457,58.963,58.8851,58.9111,10491.0
2016-09-08 09:50:00,68.02,68.1,68.0,68.03,21006.0,58.9024,58.9717,58.8851,58.9111,21006.0
2016-09-08 09:55:00,68.04,68.09,67.97,68.0,31660.0,58.9197,58.963,58.8591,58.8851,31660.0
2016-09-08 10:00:00,68.0,68.09,68.0,68.07,30940.0,58.8851,58.963,58.8851,58.9457,30940.0
2016-09-08 10:05:00,68.07,68.08,68.02,68.02,58065.0,58.9457,58.9544,58.9024,58.9024,58065.0
2016-09-08 10:10:00,68.01,68.02,67.97,68.0,11066.0,58.8938,58.9024,58.8591,58.8851,11066.0
2016-09-08 10:15:00,68.0,68.03,68.0,68.01,7609.0,58.8851,58.9111,58.8851,58.8938,7609.0
2016-09-08 10:20:00,68.01,68.03,68.0,68.0,12081.0,58.8938,58.9111,58.8851,58.8851,12081.0
2016-09-08 10:25:00,68.0,68.02,68.0,68.0,9714.0,58.8851,58.9024,58.8851,58.8851,9714.0
2016-09-08 10:30:00,68.01,68.02,67.95,68.01,24124.0,58.8938,58.9024,58.8418,58.8938,24124.0
2016-09-08 10:35:00,68.02,68.07,68.0,68.01,66897.0,58.9024,58.9457,58.8851,58.8938,66897.0
2016-09-08 10:40:00,68.01,68.04,68.0,68.03,27623.0,58.8938,58.9197,58.8851,58.9111,27623.0
2016-09-08 10:45:00,68.03,68.04,68.0,68.02,16542.0,58.9111,58.9197,58.8851,58.9024,16542.0
2016-09-08 10:50:00,68.02,68.04,68.0,68.01,11836.0,58.9024,58.9197,58.8851,58.8938,11836.0
2016-09-08 10:55:00,68.02,68.03,68.01,68.02,4600.0,58.9024,58.9111,58.8938,58.9024,4600.0
2016-09-08 11:00:00,68.03,68.1,68.03,68.07,24369.0,58.9111,58.9717,58.9111,58.9457,24369.0
2016-09-08 11:05:00,68.07,68.1,68.06,68.07,14672.0,58.9457,58.9717,58.9371,58.9457,14672.0
2016-09-08 11:10:00,68.08,68.1,68.06,68.08,12002.0,58.9544,58.9717,58.9371,58.9544,12002.0
2016-09-08 11:15:00,68.08,68.12,68.08,68.09,15221.0,58.9544,58.989,58.9544,58.963,15221.0
2016-09-08 11:20:00,68.09,68.11,68.06,68.08,8118.0,58.963,58.9804,58.9371,58.9544,8118.0
2016-09-08 11:25:00,68.08,68.1,68.06,68.06,8020.0,58.9544,58.9717,58.9371,58.9371,8020.0
2016-09-08 11:30:00,68.06,68.1,68.06,68.09,12926.0,58.9371,58.9717,58.9371,58.963,12926.0
2016-09-08 11:35:00,68.08,68.09,68.03,68.05,37749.0,58.9544,58.963,58.9111,58.9284,37749.0
2016-09-08 11:40:00,68.04,68.04,67.99,68.0,11294.0,58.9197,58.9197,58.8765,58.8851,11294.0
2016-09-08 11:45:00,68.01,68.05,68.0,68.05,18356.0,58.8938,58.9284,58.8851,58.9284,18356.0
2016-09-08 11:50:00,68.05,68.07,68.04,68.05,5251.0,58.9284,58.9457,58.9197,58.9284,5251.0
2016-09-08 11:55:00,68.05,68.05,68.02,68.03,4851.0,58.9284,58.9284,58.9024,58.9111,4851.0
2016-09-08 12:00:00,68.03,68.04,68.0,68.01,3543.0,58.9111,58.9197,58.8851,58.8938,3543.0
2016-09-08 12:05:00,68.0,68.03,67.99,68.0,14902.0,58.8851,58.9111,58.8765,58.8851,14902.0
2016-09-08 12:10:00,68.0,68.0,67.94,67.95,13987.0,58.8851,58.8851,58.8332,58.8418,13987.0
2016-09-08 12:15:00,67.95,67.99,67.95,67.98,8391.0,58.8418,58.8765,58.8418,58.8678,8391.0
2016-09-08 12:20:00,67.98,68.02,67.97,68.01,4768.0,58.8678,58.9024,58.8591,58.8938,4768.0
2016-09-08 12:25:00,68.01,68.01,67.95,67.96,5260.0,58.8938,58.8938,58.8418,58.8505,5260.0
2016-09-08 12:30:00,67.95,67.98,67.91,67.96,14452.0,58.8418,58.8678,58.8072,58.8505,14452.0
2016-09-08 12:35:00,67.96,67.97,67.93,67.94,5263.0,58.8505,58.8591,58.8245,58.8332,5263.0
2016-09-08 12:40:00,67.94,67.95,67.91,67.95,7833.0,58.8332,58.8418,58.8072,58.8418,7833.0
2016-09-08 12:45:00,67.95,67.97,67.94,67.97,3902.0,58.8418,58.8591,58.8332,58.8591,3902.0
2016-09-08 12:50:00,67.97,67.97,67.92,67.93,6030.0,58.8591,58.8591,58.8158,58.8245,6030.0
2016-09-08 12:55:00,67.94,67.98,67.92,67.95,11301.0,58.8332,58.8678,58.8158,58.8418,11301.0
2016-09-08 13:00:00,67.95,67.96,67.93,67.93,4234.0,58.8418,58.8505,58.8245,58.8245,4234.0
2016-09-08 13:05:00,67.93,67.95,67.9,67.94,13610.0,58.8245,58.8418,58.7985,58.8332,13610.0
2016-09-08 13:10:00,67.95,67.96,67.92,67.92,10440.0,58.8418,58.8505,58.8158,58.8158,10440.0
2016-09-08 13:15:00,67.92,67.93,67.9,67.91,3177.0,58.8158,58.8245,58.7985,58.8072,3177.0
2016-09-08 13:20:00,67.9,67.91,67.89,67.9,2886.0,58.7985,58.8072,58.7899,58.7985,2886.0
2016-09-08 13:25:00,67.91,67.91,67.88,67.89,6386.0,58.8072,58.8072,58.7812,58.7899,6386.0
2016-09-08 13:30:00,67.89,67.91,67.89,67.91,5962.0,58.7899,58.8072,58.7899,58.8072,5962.0
2016-09-08 13:35:00,67.91,67.92,67.89,67.91,4945.0,58.8072,58.8158,58.7899,58.8072,4945.0
2016-09-08 13:40:00,67.9,67.92,67.9,67.92,6278.0,58.7985,58.8158,58.7985,58.8158,6278.0
2016-09-08 13:45:00,67.92,67.93,67.9,67.9,6623.0,58.8158,58.8245,58.7985,58.7985,6623.0
2016-09-08 13:50:00,67.9,67.92,67.87,67.91,10011.0,58.7985,58.8158,58.7725,58.8072,10011.0
2016-09-08 13:55:00,67.92,67.92,67.9,67.92,5603.0,58.8158,58.8158,58.7985,58.8158,5603.0
2016-09-08 14:00:00,67.93,67.94,67.9,67.91,7830.0,58.8245,58.8332,58.7985,58.8072,7830.0
2016-09-08 14:05:00,67.91,67.92,67.89,67.91,15345.0,58.8072,58.8158,58.7899,58.8072,15345.0
2016-09-08 14:10:00,67.91,67.94,67.9,67.93,9207.0,58.8072,58.8332,58.7985,58.8245,9207.0
2016-09-08 14:15:00,67.92,67.96,67.9,67.95,17313.0,58.8158,58.8505,58.7985,58.8418,17313.0
2016-09-08 14:20:00,67.96,67.97,67.94,67.97,9318.0,58.8505,58.8591,58.8332,58.8591,9318.0
2016-09-08 14:25:00,67.97,67.97,67.93,67.93,9273.0,58.8591,58.8591,58.8245,58.8245,9273.0
2016-09-08 14:30:00,67.92,67.96,67.91,67.95,9788.0,58.8158,58.8505,58.8072,58.8418,9788.0
2016-09-08 14:35:00,67.95,67.96,67.94,67.95,6016.0,58.8418,58.8505,58.8332,58.8418,6016.0
2016-09-08 14:40:00,67.94,67.97,67.92,67.96,25134.0,58.8332,58.8591,58.8158,58.8505,25134.0
2016-09-08 14:45:00,67.95,67.97,67.95,67.96,3767.0,58.8418,58.8591,58.8418,58.8505,3767.0
2016-09-08 14:50:00,67.96,67.97,67.93,67.95,21248.0,58.8505,58.8591,58.8245,58.8418,21248.0
2016-09-08 14:55:00,67.96,67.99,67.95,67.98,6553.0,58.8505,58.8765,58.8418,58.8678,6553.0
2016-09-08 15:00:00,67.98,67.99,67.96,67.96,7055.0,58.8678,58.8765,58.8505,58.8505,7055.0
2016-09-08 15:05:00,67.96,67.97,67.93,67.97,10300.0,58.8505,58.8591,58.8245,58.8591,10300.0
2016-09-08 15:10:00,67.97,67.99,67.96,67.98,18324.0,58.8591,58.8765,58.8505,58.8678,18324.0
2016-09-08 15:15:00,67.97,67.97,67.93,67.95,12698.0,58.8591,58.8591,58.8245,58.8418,12698.0
2016-09-08 15:20:00,67.95,67.97,67.94,67.97,16341.0,58.8418,58.8591,58.8332,58.8591,16341.0
2016-09-08 15:25:00,67.96,67.96,67.91,67.91,12709.0,58.8505,58.8505,58.8072,58.8072,12709.0
2016-09-08 15:30:00,67.91,67.93,67.89,67.91,9947.0,58.8072,58.8245,58.7899,58.8072,9947.0
2016-09-08 15:35:00,67.91,67.94,67.88,67.92,17424.0,58.8072,58.8332,58.7812,58.8158,17424.0
2016-09-08 15:40:00,67.92,67.93,67.91,67.91,11191.0,58.8158,58.8245,58.8072,58.8072,11191.0
2016-09-08 15:45:00,67.92,67.93,67.89,67.92,29765.0,58.8158,58.8245,58.7899,58.8158,29765.0
2016-09-08 15:50:00,67.92,67.93,67.89,67.92,44374.0,58.8158,58.8245,58.7899,58.8158,44374.0
2016-09-08 15:55:00,67.92,67.97,67.91,67.93,214836.0,58.8158,58.8591,58.8072,58.8245,214836.0
2016-09-09 09:30:00,67.54,67.54,67.4,67.44,22719.0,58.4868,58.4868,58.3655,58.4002,22719.0
2016-09-09 09:35:00,67.38,67.45,67.33,67.37,13180.0,58.3482,58.4088,58.3049,58.3396,13180.0
2016-09-09 09:40:00,67.36,67.37,67.24,67.24,16589.0,58.3309,58.3396,58.227,58.227,16589.0
2016-09-09 09:45:00,67.25,67.31,67.21,67.21,26171.0,58.2356,58.2876,58.201,58.201,26171.0
2016-09-09 09:50:00,67.2,67.24,67.04,67.04,24999.0,58.1923,58.227,58.0538,58.0538,24999.0
2016-09-09 09:55:00,67.04,67.04,66.91,66.97,56938.0,58.0538,58.0538,57.9412,57.9932,56938.0
2016-09-09 10:00:00,66.98,67.02,66.92,67.01,16502.0,58.0018,58.0365,57.9499,58.0278,16502.0
2016-09-09 10:05:00,67.01,67.04,66.85,66.85,30832.0,58.0278,58.0538,57.8893,57.8893,30832.0
2016-09-09 10:10:00,66.85,67.14,66.84,67.14,26946.0,57.8893,58.1404,57.8806,58.1404,26946.0
2016-09-09 10:15:00,67.14,67.16,67.02,67.03,19203.0,58.1404,58.1577,58.0365,58.0451,19203.0
2016-09-09 10:20:00,67.03,67.11,67.03,67.08,21156.0,58.0451,58.1144,58.0451,58.0884,21156.0
2016-09-09 10:25:00,67.08,67.16,67.06,67.1,15887.0,58.0884,58.1577,58.0711,58.1057,15887.0
2016-09-09 10:30:00,67.11,67.11,67.01,67.09,115594.0,58.1144,58.1144,58.0278,58.0971,115594.0
2016-09-09 10:35:00,67.08,67.09,66.92,66.94,45402.0,58.0884,58.0971,57.9499,57.9672,45402.0
2016-09-09 10:40:00,66.95,66.98,66.94,66.98,6327.0,57.9759,58.0018,57.9672,58.0018,6327.0
2016-09-09 10:45:00,66.98,67.05,66.96,67.04,20631.0,58.0018,58.0625,57.9845,58.0538,20631.0
2016-09-09 10:50:00,67.03,67.07,67.03,67.07,36176.0,58.0451,58.0798,58.0451,58.0798,36176.0
2016-09-09 10:55:00,67.06,67.12,67.04,67.11,15871.0,58.0711,58.1231,58.0538,58.1144,15871.0
2016-09-09 11:00:00,67.11,67.12,67.06,67.08,15105.0,58.1144,58.1231,58.0711,58.0884,15105.0
2016-09-09 11:05:00,67.08,67.14,67.05,67.13,20758.0,58.0884,58.1404,58.0625,58.1317,20758.0
2016-09-09 11:10:00,67.13,67.15,67.09,67.09,32806.0,58.1317,58.149,58.0971,58.0971,32806.0
2016-09-09 11:15:00,67.09,67.12,67.06,67.12,15748.0,58.0971,58.1231,58.0711,58.1231,15748.0
2016-09-09 11:20:00,67.13,67.2,67.1,67.17,23689.0,58.1317,58.1923,58.1057,58.1664,23689.0
2016-09-09 11:25:00,67.17,67.23,67.16,67.22,20315.0,58.1664,58.2183,58.1577,58.2097,20315.0
2016-09-09 11:30:00,67.22,67.23,67.18,67.18,11223.0,58.2097,58.2183,58.175,58.175,11223.0
2016-09-09 11:35:00,67.18,67.2,67.14,67.14,20588.0,58.175,58.1923,58.1404,58.1404,20588.0
2016-09-09 11:40:00,67.14,67.15,67.03,67.04,24565.0,58.1404,58.149,58.0451,58.0538,24565.0
2016-09-09 11:45:00,67.04,67.07,67.0,67.01,21417.0,58.0538,58.0798,58.0192,58.0278,21417.0
2016-09-09 11:50:00,67.02,67.03,66.97,67.01,13920.0,58.0365,58.0451,57.9932,58.0278,13920.0
2016-09-09 11:55:00,67.01,67.01,66.96,66.99,8540.0,58.0278,58.0278,57.9845,58.0105,8540.0
2016-09-09 12:00:00,66.98,67.01,66.98,66.99,12411.0,58.0018,58.0278,58.0018,58.0105,12411.0
2016-09-09 12:05:00,66.99,67.0,66.93,66.97,13990.0,58.0105,58.0192,57.9585,57.9932,13990.0
2016-09-09 12:10:00,66.97,66.97,66.92,66.94,8352.0,57.9932,57.9932,57.9499,57.9672,8352.0
2016-09-09 12:15:00,66.95,66.95,66.88,66.92,13740.0,57.9759,57.9759,57.9152,57.9499,13740.0
2016-09-09 12:20:00,66.92,67.01,66.9,66.97,12766.0,57.9499,58.0278,57.9326,57.9932,12766.0
2016-09-09 12:25:00,66.97,66.98,66.93,66.98,8944.0,57.9932,58.0018,57.9585,58.0018,8944.0
2016-09-09 12:30:00,66.98,67.0,66.96,66.97,14025.0,58.0018,58.0192,57.9845,57.9932,14025.0
2016-09-09 12:35:00,66.98,66.99,66.96,66.97,4687.0,58.0018,58.0105,57.9845,57.9932,4687.0
2016-09-09 12:40:00,66.97,66.98,66.91,66.96,10881.0,57.9932,58.0018,57.9412,57.9845,10881.0
2016-09-09 12:45:00,66.95,67.0,66.93,67.0,14196.0,57.9759,58.0192,57.9585,58.0192,14196.0
2016-09-09 12:50:00,66.99,67.01,66.99,67.0,5548.0,58.0105,58.0278,58.0105,58.0192,5548.0
2016-09-09 12:55:00,66.99,67.0,66.94,67.0,14633.0,58.0105,58.0192,57.9672,58.0192,14633.0
2016-09-09 13:00:00,67.01,67.01,66.97,66.98,11603.0,58.0278,58.0278,57.9932,58.0018,11603.0
2016-09-09 13:05:00,66.98,66.98,66.92,66.92,11381.0,58.0018,58.0018,57.9499,57.9499,11381.0
2016-09-09 13:10:00,66.92,66.93,66.86,66.88,12975.0,57.9499,57.9585,57.8979,57.9152,12975.0
2016-09-09 13:15:00,66.88,66.9,66.85,66.88,12350.0,57.9152,57.9326,57.8893,57.9152,12350.0
2016-09-09 13:20:00,66.88,66.88,66.8,66.81,28867.0,57.9152,57.9152,57.846,57.8546,28867.0
2016-09-09 13:25:00,66.81,66.86,66.8,66.85,11486.0,57.8546,57.8979,57.846,57.8893,11486.0
2016-09-09 13:30:00,66.85,66.85,66.82,66.84,10588.0,57.8893,57.8893,57.8633,57.8806,10588.0
2016-09-09 13:35:00,66.84,66.85,66.8,66.84,9893.0,57.8806,57.8893,57.846,57.8806,9893.0
2016-09-09 13:40:00,66.84,66.84,66.77,66.78,12174.0,57.8806,57.8806,57.82,57.8286,12174.0
2016-09-09 13:45:00,66.78,66.78,66.72,66.74,12503.0,57.8286,57.8286,57.7767,57.794,12503.0
2016-09-09 13:50:00,66.73,66.76,66.7,66.71,14296.0,57.7853,57.8113,57.7594,57.768,14296.0
2016-09-09 13:55:00,66.72,66.77,66.71,66.74,21105.0,57.7767,57.82,57.768,57.794,21105.0
2016-09-09 14:00:00,66.74,66.74,66.58,66.61,31224.0,57.794,57.794,57.6555,57.6814,31224.0
2016-09-09 14:05:00,66.61,66.63,66.51,66.54,28377.0,57.6814,57.6987,57.5948,57.6208,28377.0
2016-09-09 14:10:00,66.53,66.55,66.47,66.5,27691.0,57.6122,57.6295,57.5602,57.5862,27691.0
2016-09-09 14:15:00,66.5,66.55,66.49,66.55,29222.0,57.5862,57.6295,57.5775,57.6295,29222.0
2016-09-09 14:20:00,66.55,66.56,66.51,66.56,13789.0,57.6295,57.6381,57.5948,57.6381,13789.0
2016-09-09 14:25:00,66.56,66.69,66.56,66.69,28085.0,57.6381,57.7507,57.6381,57.7507,28085.0
2016-09-09 14:30:00,66.68,66.72,66.62,66.64,36425.0,57.742,57.7767,57.6901,57.7074,36425.0
2016-09-09 14:35:00,66.64,66.72,66.64,66.71,18182.0,57.7074,57.7767,57.7074,57.768,18182.0
2016-09-09 14:40:00,66.7,66.7,66.57,66.59,13116.0,57.7594,57.7594,57.6468,57.6641,13116.0
2016-09-09 14:45:00,66.58,66.58,66.48,66.51,21234.0,57.6555,57.6555,57.5689,57.5948,21234.0
2016-09-09 14:50:00,66.53,66.54,66.46,66.46,18868.0,57.6122,57.6208,57.5515,57.5515,18868.0
2016-09-09 14:55:00,66.45,66.53,66.45,66.48,32237.0,57.5429,57.6122,57.5429,57.5689,32237.0
2016-09-09 15:00:00,66.49,66.5,66.43,66.44,24827.0,57.5775,57.5862,57.5256,57.5342,24827.0
2016-09-09 15:05:00,66.44,66.5,66.41,66.48,23367.0,57.5342,57.5862,57.5082,57.5689,23367.0
2016-09-09 15:10:00,66.49,66.5,66.36,66.39,28759.0,57.5775,57.5862,57.4649,57.4909,28759.0
2016-09-09 15:15:00,66.39,66.5,66.39,66.45,19795.0,57.4909,57.5862,57.4909,57.5429,19795.0
2016-09-09 15:20:00,66.46,66.46,66.39,66.42,28254.0,57.5515,57.5515,57.4909,57.5169,28254.0
2016-09-09 15:25:00,66.42,66.48,66.4,66.42,36376.0,57.5169,57.5689,57.4996,57.5169,36376.0
2016-09-09 15:30:00,66.42,66.44,66.38,66.4,31933.0,57.5169,57.5342,57.4823,57.4996,31933.0
2016-09-09 15:35:00,66.4,66.41,66.32,66.34,41346.0,57.4996,57.5082,57.4303,57.4476,41346.0
2016-09-09 15:40:00,66.34,66.34,66.19,66.21,49213.0,57.4476,57.4476,57.3177,57.335,49213.0
2016-09-09 15:45:00,66.2,66.21,66.14,66.19,72212.0,57.3264,57.335,57.2744,57.3177,72212.0
2016-09-09 15:50:00,66.18,66.19,66.13,66.14,92426.0,57.3091,57.3177,57.2658,57.2744,92426.0
2016-09-09 15:55:00,66.14,66.14,65.99,66.0,171334.0,57.2744,57.2744,57.1445,57.1532,171334.0
2016-09-12 09:30:00,65.69,66.01,65.65,65.98,45849.0,56.8847,57.1619,56.8501,57.1359,45849.0
2016-09-12 09:35:00,65.99,65.99,65.79,65.96,35050.0,57.1445,57.1445,56.9713,57.1186,35050.0
2016-09-12 09:40:00,65.96,66.08,65.95,66.02,38589.0,57.1186,57.2225,57.1099,57.1705,38589.0
2016-09-12 09:45:00,66.01,66.1,65.96,65.97,48411.0,57.1619,57.2398,57.1186,57.1272,48411.0
2016-09-12 09:50:00,65.97,66.04,65.93,66.04,41575.0,57.1272,57.1878,57.0926,57.1878,41575.0
2016-09-12 09:55:00,66.04,66.17,66.03,66.07,30971.0,57.1878,57.3004,57.1792,57.2138,30971.0
2016-09-12 10:00:00,66.06,66.13,66.04,66.1,40086.0,57.2052,57.2658,57.1878,57.2398,40086.0
2016-09-12 10:05:00,66.1,66.23,66.1,66.19,24845.0,57.2398,57.3524,57.2398,57.3177,24845.0
2016-09-12 10:10:00,66.19,66.28,66.12,66.28,28406.0,57.3177,57.3957,57.2571,57.3957,28406.0
2016-09-12 10:15:00,66.27,66.34,66.24,66.34,29661.0,57.387,57.4476,57.361,57.4476,29661.0
2016-09-12 10:20:00,66.34,66.44,66.3,66.36,22703.0,57.4476,57.5342,57.413,57.4649,22703.0
2016-09-12 10:25:00,66.35,66.42,66.32,66.42,14299.0,57.4563,57.5169,57.4303,57.5169,14299.0
2016-09-12 10:30:00,66.41,66.42,66.29,66.33,17029.0,57.5082,57.5169,57.4043,57.439,17029.0
2016-09-12 10:35:00,66.33,66.37,66.29,66.33,10603.0,57.439,57.4736,57.4043,57.439,10603.0
2016-09-12 10:40:00,66.32,66.34,66.26,66.26,28408.0,57.4303,57.4476,57.3783,57.3783,28408.0
2016-09-12 10:45:00,66.27,66.28,66.2,66.2,12593.0,57.387,57.3957,57.3264,57.3264,12593.0
2016-09-12 10:50:00,66.21,66.21,66.14,66.14,8508.0,57.335,57.335,57.2744,57.2744,8508.0
2016-09-12 10:55:00,66.13,66.19,66.13,66.18,11664.0,57.2658,57.3177,57.2658,57.3091,11664.0
2016-09-12 11:00:00,66.18,66.25,66.16,66.21,12878.0,57.3091,57.3697,57.2917,57.335,12878.0
2016-09-12 11:05:00,66.22,66.26,66.2,66.2,12938.0,57.3437,57.3783,57.3264,57.3264,12938.0
2016-09-12 11:10:00,66.2,66.21,66.1,66.15,9402.0,57.3264,57.335,57.2398,57.2831,9402.0
2016-09-12 11:15:00,66.14,66.19,66.11,66.16,13155.0,57.2744,57.3177,57.2485,57.2917,13155.0
2016-09-12 11:20:00,66.15,66.21,66.14,66.17,21944.0,57.2831,57.335,57.2744,57.3004,21944.0
2016-09-12 11:25:00,66.16,66.21,66.14,66.21,18032.0,57.2917,57.335,57.2744,57.335,18032.0
2016-09-12 11:30:00,66.21,66.26,66.15,66.26,24297.0,57.335,57.3783,57.2831,57.3783,24297.0
2016-09-12 11:35:00,66.27,66.33,66.25,66.29,12927.0,57.387,57.439,57.3697,57.4043,12927.0
2016-09-12 11:40:00,66.28,66.32,66.27,66.28,11778.0,57.3957,57.4303,57.387,57.3957,11778.0
2016-09-12 11:45:00,66.27,66.28,66.25,66.26,6308.0,57.387,57.3957,57.3697,57.3783,6308.0
2016-09-12 11:50:00,66.27,66.3,66.27,66.29,11093.0,57.387,57.413,57.387,57.4043,11093.0
2016-09-12 11:55:00,66.29,66.34,66.27,66.3,14843.0,57.4043,57.4476,57.387,57.413,14843.0
2016-09-12 12:00:00,66.31,66.34,66.28,66.34,11386.0,57.4216,57.4476,57.3957,57.4476,11386.0
2016-09-12 12:05:00,66.33,66.37,66.33,66.37,12011.0,57.439,57.4736,57.439,57.4736,12011.0
2016-09-12 12:10:00,66.38,66.41,66.36,66.37,11626.0,57.4823,57.5082,57.4649,57.4736,11626.0
2016-09-12 12:15:00,66.38,66.41,66.34,66.39,10240.0,57.4823,57.5082,57.4476,57.4909,10240.0
2016-09-12 12:20:00,66.4,66.43,66.38,66.4,6909.0,57.4996,57.5256,57.4823,57.4996,6909.0
2016-09-12 12:25:00,66.4,66.49,66.4,66.48,21525.0,57.4996,57.5775,57.4996,57.5689,21525.0
2016-09-12 12:30:00,66.49,66.57,66.49,66.53,10235.0,57.5775,57.6468,57.5775,57.6122,10235.0
2016-09-12 12:35:00,66.54,66.57,66.53,66.56,14198.0,57.6208,57.6468,57.6122,57.6381,14198.0
2016-09-12 12:40:00,66.57,66.59,66.55,66.57,9181.0,57.6468,57.6641,57.6295,57.6468,9181.0
2016-09-12 12:45:00,66.58,66.65,66.57,66.65,9999.0,57.6555,57.7161,57.6468,57.7161,9999.0
2016-09-12 12:50:00,66.65,66.77,66.64,66.77,16722.0,57.7161,57.82,57.7074,57.82,16722.0
2016-09-12 12:55:00,66.76,66.8,66.75,66.78,26224.0,57.8113,57.846,57.8027,57.8286,26224.0
2016-09-12 13:00:00,66.77,66.78,66.71,66.76,17590.0,57.82,57.8286,57.768,57.8113,17590.0
2016-09-12 13:05:00,66.75,66.76,66.72,66.72,6652.0,57.8027,57.8113,57.7767,57.7767,6652.0
2016-09-12 13:10:00,66.73,66.78,66.72,66.78,8491.0,57.7853,57.8286,57.7767,57.8286,8491.0
2016-09-12 13:15:00,66.77,66.94,66.77,66.8,52139.0,57.82,57.9672,57.82,57.846,52139.0
2016-09-12 13:20:00,66.78,66.82,66.64,66.65,19372.0,57.8286,57.8633,57.7074,57.7161,19372.0
2016-09-12 13:25:00,66.67,66.72,66.57,66.59,19392.0,57.7334,57.7767,57.6468,57.6641,19392.0
2016-09-12 13:30:00,66.61,66.61,66.56,66.56,8621.0,57.6814,57.6814,57.6381,57.6381,8621.0
2016-09-12 13:35:00,66.61,66.68,66.54,66.67,18058.0,57.6814,57.742,57.6208,57.7334,18058.0
2016-09-12 13:40:00,66.68,66.68,66.6,66.65,22082.0,57.742,57.742,57.6728,57.7161,22082.0
2016-09-12 13:45:00,66.65,66.85,66.64,66.85,21855.0,57.7161,57.8893,57.7074,57.8893,21855.0
2016-09-12 13:50:00,66.85,66.87,66.8,66.83,16594.0,57.8893,57.9066,57.846,57.8719,16594.0
2016-09-12 13:55:00,66.83,66.9,66.77,66.88,10546.0,57.8719,57.9326,57.82,57.9152,10546.0
2016-09-12 14:00:00,66.88,67.0,66.86,66.98,26622.0,57.9152,58.0192,57.8979,58.0018,26622.0
2016-09-12 14:05:00,66.97,67.02,66.94,67.0,26567.0,57.9932,58.0365,57.9672,58.0192,26567.0
2016-09-12 14:10:00,67.0,67.02,66.96,67.02,10094.0,58.0192,58.0365,57.9845,58.0365,10094.0
2016-09-12 14:15:00,67.03,67.07,66.99,67.06,10973.0,58.0451,58.0798,58.0105,58.0711,10973.0
2016-09-12 14:20:00,67.06,67.11,67.03,67.11,8839.0,58.0711,58.1144,58.0451,58.1144,8839.0
2016-09-12 14:25:00,67.11,67.11,66.96,66.98,20999.0,58.1144,58.1144,57.9845,58.0018,20999.0
2016-09-12 14:30:00,66.98,67.02,66.97,66.99,24474.0,58.0018,58.0365,57.9932,58.0105,24474.0
2016-09-12 14:35:00,66.99,67.13,66.99,67.12,17874.0,58.0105,58.1317,58.0105,58.1231,17874.0
2016-09-12 14:40:00,67.12,67.16,67.1,67.16,29613.0,58.1231,58.1577,58.1057,58.1577,29613.0
2016-09-12 14:45:00,67.16,67.16,67.06,67.09,21846.0,58.1577,58.1577,58.0711,58.0971,21846.0
2016-09-12 14:50:00,67.09,67.14,67.08,67.09,17900.0,58.0971,58.1404,58.0884,58.0971,17900.0
2016-09-12 14:55:00,67.09,67.11,67.06,67.06,13027.0,58.0971,58.1144,58.0711,58.0711,13027.0
2016-09-12 15:00:00,67.07,67.12,67.06,67.1,20474.0,58.0798,58.1231,58.0711,58.1057,20474.0
2016-09-12 15:05:00,67.08,67.14,67.06,67.08,35176.0,58.0884,58.1404,58.0711,58.0884,35176.0
2016-09-12 15:10:00,67.09,67.11,67.06,67.08,30407.0,58.0971,58.1144,58.0711,58.0884,30407.0
2016-09-12 15:15:00,67.08,67.09,67.02,67.04,20671.0,58.0884,58.0971,58.0365,58.0538,20671.0
2016-09-12 15:20:00,67.03,67.1,67.01,67.09,23668.0,58.0451,58.1057,58.0278,58.0971,23668.0
2016-09-12 15:25:00,67.1,67.12,67.04,67.08,46396.0,58.1057,58.1231,58.0538,58.0884,46396.0
2016-09-12 15:30:00,67.08,67.14,67.08,67.11,35703.0,58.0884,58.1404,58.0884,58.1144,35703.0
2016-09-12 15:35:00,67.12,67.19,67.11,67.19,27608.0,58.1231,58.1837,58.1144,58.1837,27608.0
2016-09-12 15:40:00,67.2,67.31,67.19,67.3,35454.0,58.1923,58.2876,58.1837,58.2789,35454.0
2016-09-12 15:45:00,67.3,67.31,67.19,67.2,57776.0,58.2789,58.2876,58.1837,58.1923,57776.0
2016-09-12 15:50:00,67.2,67.2,67.13,67.15,58271.0,58.1923,58.1923,58.1317,58.149,58271.0
2016-09-12 15:55:00,67.15,67.24,67.14,67.18,149165.0,58.149,58.227,58.1404,58.175,149165.0
2016-09-13 09:30:00,66.56,66.64,66.51,66.53,68954.0,57.6381,57.7074,57.5948,57.6122,68954.0
2016-09-13 09:35:00,66.55,66.77,66.45,66.77,28920.0,57.6295,57.82,57.5429,57.82,28920.0
2016-09-13 09:40:00,66.79,66.81,66.65,66.65,23276.0,57.8373,57.8546,57.7161,57.7161,23276.0
2016-09-13 09:45:00,66.66,66.76,66.65,66.67,13263.0,57.7247,57.8113,57.7161,57.7334,13263.0
2016-09-13 09:50:00,66.67,66.69,66.57,66.65,21188.0,57.7334,57.7507,57.6468,57.7161,21188.0
2016-09-13 09:55:00,66.64,66.72,66.61,66.61,11901.0,57.7074,57.7767,57.6814,57.6814,11901.0
2016-09-13 10:00:00,66.6,66.66,66.53,66.64,24863.0,57.6728,57.7247,57.6122,57.7074,24863.0
2016-09-13 10:05:00,66.63,66.69,66.63,66.63,57805.0,57.6987,57.7507,57.6987,57.6987,57805.0
2016-09-13 10:10:00,66.62,66.64,66.54,66.57,19561.0,57.6901,57.7074,57.6208,57.6468,19561.0
2016-09-13 10:15:00,66.56,66.6,66.55,66.55,12609.0,57.6381,57.6728,57.6295,57.6295,12609.0
2016-09-13 10:20:00,66.55,66.59,66.54,66.58,20754.0,57.6295,57.6641,57.6208,57.6555,20754.0
2016-09-13 10:25:00,66.58,66.63,66.54,66.55,40966.0,57.6555,57.6987,57.6208,57.6295,40966.0
2016-09-13 10:30:00,66.55,66.6,66.47,66.59,50242.0,57.6295,57.6728,57.5602,57.6641,50242.0
2016-09-13 10:35:00,66.58,66.62,66.55,66.62,78283.0,57.6555,57.6901,57.6295,57.6901,78283.0
2016-09-13 10:40:00,66.61,66.63,66.59,66.62,10686.0,57.6814,57.6987,57.6641,57.6901,10686.0
2016-09-13 10:45:00,66.62,66.68,66.54,66.56,28348.0,57.6901,57.742,57.6208,57.6381,28348.0
2016-09-13 10:50:00,66.55,66.55,66.48,66.5,65171.0,57.6295,57.6295,57.5689,57.5862,65171.0
2016-09-13 10:55:00,66.5,66.51,66.43,66.45,14435.0,57.5862,57.5948,57.5256,57.5429,14435.0
2016-09-13 11:00:00,66.45,66.45,66.4,66.4,20950.0,57.5429,57.5429,57.4996,57.4996,20950.0
2016-09-13 11:05:00,66.4,66.44,66.4,66.43,13598.0,57.4996,57.5342,57.4996,57.5256,13598.0
2016-09-13 11:10:00,66.4,66.41,66.32,66.34,13168.0,57.4996,57.5082,57.4303,57.4476,13168.0
2016-09-13 11:15:00,66.34,66.38,66.26,66.36,54122.0,57.4476,57.4823,57.3783,57.4649,54122.0
2016-09-13 11:20:00,66.36,66.42,66.36,66.42,13820.0,57.4649,57.5169,57.4649,57.5169,13820.0
2016-09-13 11:25:00,66.42,66.45,66.39,66.39,10716.0,57.5169,57.5429,57.4909,57.4909,10716.0
2016-09-13 11:30:00,66.39,66.4,66.26,66.28,11061.0,57.4909,57.4996,57.3783,57.3957,11061.0
2016-09-13 11:35:00,66.29,66.41,66.29,66.37,33022.0,57.4043,57.5082,57.4043,57.4736,33022.0
2016-09-13 11:40:00,66.36,66.47,66.36,66.46,12772.0,57.4649,57.5602,57.4649,57.5515,12772.0
2016-09-13 11:45:00,66.45,66.47,66.4,66.41,7065.0,57.5429,57.5602,57.4996,57.5082,7065.0
2016-09-13 11:50:00,66.42,66.46,66.38,66.44,17518.0,57.5169,57.5515,57.4823,57.5342,17518.0
2016-09-13 11:55:00,66.42,66.42,66.36,66.42,6892.0,57.5169,57.5169,57.4649,57.5169,6892.0
2016-09-13 12:00:00,66.42,66.49,66.36,66.38,14770.0,57.5169,57.5775,57.4649,57.4823,14770.0
2016-09-13 12:05:00,66.37,66.46,66.37,66.44,10326.0,57.4736,57.5515,57.4736,57.5342,10326.0
2016-09-13 12:10:00,66.43,66.58,66.42,66.58,54414.0,57.5256,57.6555,57.5169,57.6555,54414.0
2016-09-13 12:15:00,66.57,66.57,66.54,66.57,10415.0,57.6468,57.6468,57.6208,57.6468,10415.0
2016-09-13 12:20:00,66.56,66.57,66.46,66.5,10862.0,57.6381,57.6468,57.5515,57.5862,10862.0
2016-09-13 12:25:00,66.5,66.5,66.4,66.41,10292.0,57.5862,57.5862,57.4996,57.5082,10292.0
2016-09-13 12:30:00,66.4,66.4,66.31,66.35,46075.0,57.4996,57.4996,57.4216,57.4563,46075.0
2016-09-13 12:35:00,66.35,66.4,66.32,66.36,34509.0,57.4563,57.4996,57.4303,57.4649,34509.0
2016-09-13 12:40:00,66.36,66.36,66.32,66.34,13410.0,57.4649,57.4649,57.4303,57.4476,13410.0
2016-09-13 12:45:00,66.35,66.35,66.28,66.28,9541.0,57.4563,57.4563,57.3957,57.3957,9541.0
2016-09-13 12:50:00,66.28,66.29,66.23,66.25,13106.0,57.3957,57.4043,57.3524,57.3697,13106.0
2016-09-13 12:55:00,66.26,66.28,66.2,66.28,9014.0,57.3783,57.3957,57.3264,57.3957,9014.0
2016-09-13 13:00:00,66.28,66.28,66.17,66.2,12013.0,57.3957,57.3957,57.3004,57.3264,12013.0
2016-09-13 13:05:00,66.19,66.25,66.19,66.25,18098.0,57.3177,57.3697,57.3177,57.3697,18098.0
2016-09-13 13:10:00,66.24,66.36,66.23,66.36,12202.0,57.361,57.4649,57.3524,57.4649,12202.0
2016-09-13 13:15:00,66.34,66.55,66.34,66.55,19675.0,57.4476,57.6295,57.4476,57.6295,19675.0
2016-09-13 13:20:00,66.56,66.59,66.47,66.48,23945.0,57.6381,57.6641,57.5602,57.5689,23945.0
2016-09-13 13:25:00,66.49,66.57,66.42,66.55,21394.0,57.5775,57.6468,57.5169,57.6295,21394.0
2016-09-13 13:30:00,66.54,66.62,66.48,66.48,24322.0,57.6208,57.6901,57.5689,57.5689,24322.0
2016-09-13 13:35:00,66.48,66.57,66.45,66.53,33671.0,57.5689,57.6468,57.5429,57.6122,33671.0
2016-09-13 13:40:00,66.53,66.57,66.43,66.43,25960.0,57.6122,57.6468,57.5256,57.5256,25960.0
2016-09-13 13:45:00,66.44,66.45,66.34,66.36,41641.0,57.5342,57.5429,57.4476,57.4649,41641.0
2016-09-13 13:50:00,66.37,66.39,66.22,66.23,24960.0,57.4736,57.4909,57.3437,57.3524,24960.0
2016-09-13 13:55:00,66.23,66.31,66.23,66.29,32158.0,57.3524,57.4216,57.3524,57.4043,32158.0
2016-09-13 14:00:00,66.28,66.33,66.25,66.32,13657.0,57.3957,57.439,57.3697,57.4303,13657.0
2016-09-13 14:05:00,66.31,66.37,66.25,66.36,26903.0,57.4216,57.4736,57.3697,57.4649,26903.0
2016-09-13 14:10:00,66.38,66.39,66.32,66.39,16320.0,57.4823,57.4909,57.4303,57.4909,16320.0
2016-09-13 14:15:00,66.4,66.4,66.29,66.34,15456.0,57.4996,57.4996,57.4043,57.4476,15456.0
2016-09-13 14:20:00,66.34,66.34,66.27,66.31,9118.0,57.4476,57.4476,57.387,57.4216,9118.0
2016-09-13 14:25:00,66.32,66.36,66.25,66.25,9148.0,57.4303,57.4649,57.3697,57.3697,9148.0
2016-09-13 14:30:00,66.25,66.3,66.18,66.25,17520.0,57.3697,57.413,57.3091,57.3697,17520.0
2016-09-13 14:35:00,66.26,66.34,66.24,66.33,12171.0,57.3783,57.4476,57.361,57.439,12171.0
2016-09-13 14:40:00,66.34,66.44,66.33,66.43,10327.0,57.4476,57.5342,57.439,57.5256,10327.0
2016-09-13 14:45:00,66.42,66.43,66.37,66.38,15030.0,57.5169,57.5256,57.4736,57.4823,15030.0
2016-09-13 14:50:00,66.4,66.43,66.34,66.35,20382.0,57.4996,57.5256,57.4476,57.4563,20382.0
2016-09-13 14:55:00,66.35,66.37,66.26,66.26,13389.0,57.4563,57.4736,57.3783,57.3783,13389.0
2016-09-13 15:00:00,66.26,66.28,66.18,66.22,19100.0,57.3783,57.3957,57.3091,57.3437,19100.0
2016-09-13 15:05:00,66.23,66.24,66.2,66.22,17854.0,57.3524,57.361,57.3264,57.3437,17854.0
2016-09-13 15:10:00,66.22,66.22,66.13,66.17,22951.0,57.3437,57.3437,57.2658,57.3004,22951.0
2016-09-13 15:15:00,66.17,66.32,66.16,66.26,36143.0,57.3004,57.4303,57.2917,57.3783,36143.0
2016-09-13 15:20:00,66.27,66.34,66.25,66.27,27729.0,57.387,57.4476,57.3697,57.387,27729.0
2016-09-13 15:25:00,66.28,66.38,66.27,66.36,26620.0,57.3957,57.4823,57.387,57.4649,26620.0
2016-09-13 15:30:00,66.37,66.43,66.33,66.36,44646.0,57.4736,57.5256,57.439,57.4649,44646.0
2016-09-13 15:35:00,66.35,66.37,66.3,66.34,59400.0,57.4563,57.4736,57.413,57.4476,59400.0
2016-09-13 15:40:00,66.35,66.35,66.17,66.24,53183.0,57.4563,57.4563,57.3004,57.361,53183.0
2016-09-13 15:45:00,66.23,66.24,66.12,66.17,91190.0,57.3524,57.361,57.2571,57.3004,91190.0
2016-09-13 15:50:00,66.18,66.32,66.17,66.31,144106.0,57.3091,57.4303,57.3004,57.4216,144106.0
2016-09-13 15:55:00,66.31,66.31,66.13,66.13,182827.0,57.4216,57.4216,57.2658,57.2658,182827.0
2016-09-14 09:30:00,66.17,66.35,66.11,66.17,29378.0,57.3004,57.4563,57.2485,57.3004,29378.0
2016-09-14 09:35:00,66.23,66.3,66.14,66.25,17432.0,57.3524,57.413,57.2744,57.3697,17432.0
2016-09-14 09:40:00,66.25,66.29,66.22,66.25,32987.0,57.3697,57.4043,57.3437,57.3697,32987.0
2016-09-14 09:45:00,66.25,66.29,66.17,66.17,35817.0,57.3697,57.4043,57.3004,57.3004,35817.0
2016-09-14 09:50:00,66.17,66.18,65.99,66.04,32037.0,57.3004,57.3091,57.1445,57.1878,32037.0
2016-09-14 09:55:00,66.03,66.17,66.01,66.13,18471.0,57.1792,57.3004,57.1619,57.2658,18471.0
2016-09-14 10:00:00,66.12,66.19,66.09,66.11,22207.0,57.2571,57.3177,57.2311,57.2485,22207.0
2016-09-14 10:05:00,66.12,66.17,66.08,66.13,26287.0,57.2571,57.3004,57.2225,57.2658,26287.0
2016-09-14 10:10:00,66.13,66.18,66.08,66.16,25355.0,57.2658,57.3091,57.2225,57.2917,25355.0
2016-09-14 10:15:00,66.16,66.17,66.12,66.12,14444.0,57.2917,57.3004,57.2571,57.2571,14444.0
2016-09-14 10:20:00,66.12,66.21,66.09,66.17,30001.0,57.2571,57.335,57.2311,57.3004,30001.0
2016-09-14 10:25:00,66.19,66.22,66.17,66.2,23689.0,57.3177,57.3437,57.3004,57.3264,23689.0
2016-09-14 10:30:00,66.21,66.28,66.17,66.21,29304.0,57.335,57.3957,57.3004,57.335,29304.0
2016-09-14 10:35:00,66.22,66.31,66.22,66.25,18412.0,57.3437,57.4216,57.3437,57.3697,18412.0
2016-09-14 10:40:00,66.25,66.25,66.2,66.2,8004.0,57.3697,57.3697,57.3264,57.3264,8004.0
2016-09-14 10:45:00,66.21,66.25,66.19,66.19,7331.0,57.335,57.3697,57.3177,57.3177,7331.0
2016-09-14 10:50:00,66.19,66.25,66.1,66.11,13566.0,57.3177,57.3697,57.2398,57.2485,13566.0
2016-09-14 10:55:00,66.11,66.14,66.05,66.05,10865.0,57.2485,57.2744,57.1965,57.1965,10865.0
2016-09-14 11:00:00,66.06,66.12,66.05,66.11,16489.0,57.2052,57.2571,57.1965,57.2485,16489.0
2016-09-14 11:05:00,66.11,66.11,66.04,66.04,23591.0,57.2485,57.2485,57.1878,57.1878,23591.0
2016-09-14 11:10:00,66.04,66.05,65.97,66.02,19042.0,57.1878,57.1965,57.1272,57.1705,19042.0
2016-09-14 11:15:00,66.03,66.06,66.0,66.0,11437.0,57.1792,57.2052,57.1532,57.1532,11437.0
2016-09-14 11:20:00,66.01,66.07,66.01,66.06,17499.0,57.1619,57.2138,57.1619,57.2052,17499.0
2016-09-14 11:25:00,66.06,66.11,66.05,66.05,14706.0,57.2052,57.2485,57.1965,57.1965,14706.0
2016-09-14 11:30:00,66.05,66.05,65.97,65.99,18935.0,57.1965,57.1965,57.1272,57.1445,18935.0
2016-09-14 11:35:00,65.99,66.06,65.98,66.06,9373.0,57.1445,57.2052,57.1359,57.2052,9373.0
2016-09-14 11:40:00,66.06,66.11,66.05,66.07,10508.0,57.2052,57.2485,57.1965,57.2138,10508.0
2016-09-14 11:45:00,66.07,66.1,66.0,66.01,23311.0,57.2138,57.2398,57.1532,57.1619,23311.0
2016-09-14 11:50:00,66.0,66.06,66.0,66.03,27789.0,57.1532,57.2052,57.1532,57.1792,27789.0
2016-09-14 11:55:00,66.03,66.1,66.03,66.07,14093.0,57.1792,57.2398,57.1792,57.2138,14093.0
2016-09-14 12:00:00,66.08,66.12,66.06,66.09,23838.0,57.2225,57.2571,57.2052,57.2311,23838.0
2016-09-14 12:05:00,66.1,66.15,66.05,66.08,20661.0,57.2398,57.2831,57.1965,57.2225,20661.0
2016-09-14 12:10:00,66.09,66.11,66.06,66.1,12888.0,57.2311,57.2485,57.2052,57.2398,12888.0
2016-09-14 12:15:00,66.08,66.15,66.08,66.12,13952.0,57.2225,57.2831,57.2225,57.2571,13952.0
2016-09-14 12:20:00,66.13,66.15,66.1,66.13,13256.0,57.2658,57.2831,57.2398,57.2658,13256.0
2016-09-14 12:25:00,66.13,66.18,66.13,66.15,8040.0,57.2658,57.3091,57.2658,57.2831,8040.0
2016-09-14 12:30:00,66.15,66.19,66.14,66.16,13959.0,57.2831,57.3177,57.2744,57.2917,13959.0
2016-09-14 12:35:00,66.16,66.18,66.11,66.11,9526.0,57.2917,57.3091,57.2485,57.2485,9526.0
2016-09-14 12:40:00,66.11,66.12,66.07,66.1,14232.0,57.2485,57.2571,57.2138,57.2398,14232.0
2016-09-14 12:45:00,66.09,66.12,66.03,66.08,12014.0,57.2311,57.2571,57.1792,57.2225,12014.0
2016-09-14 12:50:00,66.09,66.11,66.03,66.03,6976.0,57.2311,57.2485,57.1792,57.1792,6976.0
2016-09-14 12:55:00,66.03,66.04,66.01,66.03,7601.0,57.1792,57.1878,57.1619,57.1792,7601.0
2016-09-14 13:00:00,66.03,66.04,66.02,66.03,14271.0,57.1792,57.1878,57.1705,57.1792,14271.0
2016-09-14 13:05:00,66.04,66.05,66.01,66.03,13954.0,57.1878,57.1965,57.1619,57.1792,13954.0
2016-09-14 13:10:00,66.04,66.05,66.01,66.03,24132.0,57.1878,57.1965,57.1619,57.1792,24132.0
2016-09-14 13:15:00,66.04,66.05,66.02,66.04,13999.0,57.1878,57.1965,57.1705,57.1878,13999.0
2016-09-14 13:20:00,66.05,66.09,66.02,66.09,15086.0,57.1965,57.2311,57.1705,57.2311,15086.0
2016-09-14 13:25:00,66.09,66.12,66.08,66.09,11041.0,57.2311,57.2571,57.2225,57.2311,11041.0
2016-09-14 13:30:00,66.09,66.12,66.08,66.1,12840.0,57.2311,57.2571,57.2225,57.2398,12840.0
2016-09-14 13:35:00,66.1,66.1,66.04,66.07,17639.0,57.2398,57.2398,57.1878,57.2138,17639.0
2016-09-14 13:40:00,66.08,66.09,66.05,66.09,15267.0,57.2225,57.2311,57.1965,57.2311,15267.0
2016-09-14 13:45:00,66.08,66.09,65.98,65.99,19903.0,57.2225,57.2311,57.1359,57.1445,19903.0
2016-09-14 13:50:00,66.0,66.04,65.97,66.0,17331.0,57.1532,57.1878,57.1272,57.1532,17331.0
2016-09-14 13:55:00,66.01,66.02,65.99,65.99,8076.0,57.1619,57.1705,57.1445,57.1445,8076.0
2016-09-14 14:00:00,65.99,66.03,65.93,65.93,13595.0,57.1445,57.1792,57.0926,57.0926,13595.0
2016-09-14 14:05:00,65.93,65.94,65.85,65.85,16323.0,57.0926,57.1012,57.0233,57.0233,16323.0
2016-09-14 14:10:00,65.86,65.87,65.8,65.8,10068.0,57.032,57.0406,56.98,56.98,10068.0
2016-09-14 14:15:00,65.81,65.9,65.81,65.89,9065.0,56.9887,57.0666,56.9887,57.0579,9065.0
2016-09-14 14:20:00,65.88,65.88,65.82,65.87,16212.0,57.0493,57.0493,56.9973,57.0406,16212.0
2016-09-14 14:25:00,65.87,65.88,65.81,65.87,16965.0,57.0406,57.0493,56.9887,57.0406,16965.0
2016-09-14 14:30:00,65.87,65.91,65.83,65.83,18449.0,57.0406,57.0753,57.006,57.006,18449.0
2016-09-14 14:35:00,65.83,65.86,65.82,65.84,13801.0,57.006,57.032,56.9973,57.0146,13801.0
2016-09-14 14:40:00,65.85,65.94,65.83,65.93,12360.0,57.0233,57.1012,57.006,57.0926,12360.0
2016-09-14 14:45:00,65.92,65.93,65.87,65.88,10645.0,57.0839,57.0926,57.0406,57.0493,10645.0
2016-09-14 14:50:00,65.88,65.93,65.86,65.88,11299.0,57.0493,57.0926,57.032,57.0493,11299.0
2016-09-14 14:55:00,65.88,65.97,65.88,65.91,19176.0,57.0493,57.1272,57.0493,57.0753,19176.0
2016-09-14 15:00:00,65.91,65.92,65.85,65.86,15390.0,57.0753,57.0839,57.0233,57.032,15390.0
2016-09-14 15:05:00,65.86,65.86,65.8,65.84,14665.0,57.032,57.032,56.98,57.0146,14665.0
2016-09-14 15:10:00,65.84,65.84,65.75,65.79,17172.0,57.0146,57.0146,56.9367,56.9713,17172.0
2016-09-14 15:15:00,65.8,65.8,65.73,65.73,13222.0,56.98,56.98,56.9194,56.9194,13222.0
2016-09-14 15:20:00,65.73,65.77,65.66,65.66,19860.0,56.9194,56.954,56.8588,56.8588,19860.0
2016-09-14 15:25:00,65.67,65.68,65.59,65.6,22610.0,56.8674,56.8761,56.7982,56.8068,22610.0
2016-09-14 15:30:00,65.6,65.71,65.6,65.7,31199.0,56.8068,56.9021,56.8068,56.8934,31199.0
2016-09-14 15:35:00,65.7,65.73,65.65,65.66,24427.0,56.8934,56.9194,56.8501,56.8588,24427.0
2016-09-14 15:40:00,65.66,65.77,65.66,65.76,30963.0,56.8588,56.954,56.8588,56.9454,30963.0
2016-09-14 15:45:00,65.75,65.82,65.73,65.81,41657.0,56.9367,56.9973,56.9194,56.9887,41657.0
2016-09-14 15:50:00,65.81,65.83,65.72,65.82,42685.0,56.9887,57.006,56.9107,56.9973,42685.0
2016-09-14 15:55:00,65.81,65.82,65.73,65.82,124628.0,56.9887,56.9973,56.9194,56.9973,124628.0
2016-09-15 09:30:00,65.8,65.88,65.78,65.81,23759.0,56.98,57.0493,56.9627,56.9887,23759.0
2016-09-15 09:35:00,65.85,65.87,65.76,65.76,8609.0,57.0233,57.0406,56.9454,56.9454,8609.0
2016-09-15 09:40:00,65.73,65.87,65.71,65.72,20083.0,56.9194,57.0406,56.9021,56.9107,20083.0
2016-09-15 09:45:00,65.73,65.93,65.73,65.93,20565.0,56.9194,57.0926,56.9194,57.0926,20565.0
2016-09-15 09:50:00,65.91,65.98,65.86,65.95,16313.0,57.0753,57.1359,57.032,57.1099,16313.0
2016-09-15 09:55:00,65.95,66.0,65.89,65.95,13637.0,57.1099,57.1532,57.0579,57.1099,13637.0
2016-09-15 10:00:00,65.94,66.0,65.88,65.96,20738.0,57.1012,57.1532,57.0493,57.1186,20738.0
2016-09-15 10:05:00,65.95,66.08,65.95,66.03,11207.0,57.1099,57.2225,57.1099,57.1792,11207.0
2016-09-15 10:10:00,66.02,66.1,66.02,66.09,5877.0,57.1705,57.2398,57.1705,57.2311,5877.0
2016-09-15 10:15:00,66.12,66.17,66.11,66.16,7653.0,57.2571,57.3004,57.2485,57.2917,7653.0
2016-09-15 10:20:00,66.18,66.2,66.07,66.07,8631.0,57.3091,57.3264,57.2138,57.2138,8631.0
2016-09-15 10:25:00,66.08,66.15,66.08,66.12,5012.0,57.2225,57.2831,57.2225,57.2571,5012.0
2016-09-15 10:30:00,66.13,66.15,66.06,66.08,9843.0,57.2658,57.2831,57.2052,57.2225,9843.0
2016-09-15 10:35:00,66.12,66.16,66.11,66.16,5270.0,57.2571,57.2917,57.2485,57.2917,5270.0
2016-09-15 10:40:00,66.16,66.16,66.05,66.05,8787.0,57.2917,57.2917,57.1965,57.1965,8787.0
2016-09-15 10:45:00,66.06,66.16,66.06,66.16,11331.0,57.2052,57.2917,57.2052,57.2917,11331.0
2016-09-15 10:50:00,66.16,66.23,66.15,66.21,14521.0,57.2917,57.3524,57.2831,57.335,14521.0
2016-09-15 10:55:00,66.21,66.23,66.2,66.22,9065.0,57.335,57.3524,57.3264,57.3437,9065.0
2016-09-15 11:00:00,66.23,66.23,66.16,66.17,13527.0,57.3524,57.3524,57.2917,57.3004,13527.0
2016-09-15 11:05:00,66.18,66.22,66.17,66.2,19298.0,57.3091,57.3437,57.3004,57.3264,19298.0
2016-09-15 11:10:00,66.19,66.19,66.17,66.17,6278.0,57.3177,57.3177,57.3004,57.3004,6278.0
2016-09-15 11:15:00,66.17,66.21,66.17,66.2,8666.0,57.3004,57.335,57.3004,57.3264,8666.0
2016-09-15 11:20:00,66.22,66.22,66.17,66.19,10445.0,57.3437,57.3437,57.3004,57.3177,10445.0
2016-09-15 11:25:00,66.19,66.3,66.19,66.28,15148.0,57.3177,57.413,57.3177,57.3957,15148.0
2016-09-15 11:30:00,66.29,66.32,66.24,66.26,15309.0,57.4043,57.4303,57.361,57.3783,15309.0
2016-09-15 11:35:00,66.26,66.27,66.24,66.25,10239.0,57.3783,57.387,57.361,57.3697,10239.0
2016-09-15 11:40:00,66.25,66.3,66.25,66.25,14445.0,57.3697,57.413,57.3697,57.3697,14445.0
2016-09-15 11:45:00,66.25,66.28,66.24,66.25,7456.0,57.3697,57.3957,57.361,57.3697,7456.0
2016-09-15 11:50:00,66.25,66.32,66.25,66.3,11100.0,57.3697,57.4303,57.3697,57.413,11100.0
2016-09-15 11:55:00,66.3,66.31,66.25,66.26,7628.0,57.413,57.4216,57.3697,57.3783,7628.0
2016-09-15 12:00:00,66.27,66.29,66.27,66.28,6537.0,57.387,57.4043,57.387,57.3957,6537.0
2016-09-15 12:05:00,66.28,66.33,66.27,66.31,6100.0,57.3957,57.439,57.387,57.4216,6100.0
2016-09-15 12:10:00,66.31,66.32,66.26,66.27,6286.0,57.4216,57.4303,57.3783,57.387,6286.0
2016-09-15 12:15:00,66.26,66.26,66.21,66.22,13506.0,57.3783,57.3783,57.335,57.3437,13506.0
2016-09-15 12:20:00,66.22,66.3,66.22,66.3,5494.0,57.3437,57.413,57.3437,57.413,5494.0
2016-09-15 12:25:00,66.29,66.29,66.24,66.25,6423.0,57.4043,57.4043,57.361,57.3697,6423.0
2016-09-15 12:30:00,66.26,66.26,66.22,66.22,6005.0,57.3783,57.3783,57.3437,57.3437,6005.0
2016-09-15 12:35:00,66.22,66.22,66.15,66.17,13749.0,57.3437,57.3437,57.2831,57.3004,13749.0
2016-09-15 12:40:00,66.18,66.18,66.13,66.15,13973.0,57.3091,57.3091,57.2658,57.2831,13973.0
2016-09-15 12:45:00,66.15,66.21,66.15,66.2,6187.0,57.2831,57.335,57.2831,57.3264,6187.0
2016-09-15 12:50:00,66.19,66.24,66.19,66.23,5180.0,57.3177,57.361,57.3177,57.3524,5180.0
2016-09-15 12:55:00,66.23,66.24,66.21,66.21,5832.0,57.3524,57.361,57.335,57.335,5832.0
2016-09-15 13:00:00,66.22,66.31,66.21,66.31,10656.0,57.3437,57.4216,57.335,57.4216,10656.0
2016-09-15 13:05:00,66.32,66.34,66.3,66.34,6673.0,57.4303,57.4476,57.413,57.4476,6673.0
2016-09-15 13:10:00,66.34,66.34,66.3,66.31,7788.0,57.4476,57.4476,57.413,57.4216,7788.0
2016-09-15 13:15:00,66.31,66.38,66.28,66.38,9522.0,57.4216,57.4823,57.3957,57.4823,9522.0
2016-09-15 13:20:00,66.37,66.38,66.29,66.31,16305.0,57.4736,57.4823,57.4043,57.4216,16305.0
2016-09-15 13:25:00,66.31,66.33,66.25,66.28,15688.0,57.4216,57.439,57.3697,57.3957,15688.0
2016-09-15 13:30:00,66.28,66.37,66.28,66.37,10292.0,57.3957,57.4736,57.3957,57.4736,10292.0
2016-09-15 13:35:00,66.37,66.39,66.36,66.38,6381.0,57.4736,57.4909,57.4649,57.4823,6381.0
2016-09-15 13:40:00,66.37,66.44,66.36,66.44,13295.0,57.4736,57.5342,57.4649,57.5342,13295.0
2016-09-15 13:45:00,66.45,66.48,66.42,66.47,8147.0,57.5429,57.5689,57.5169,57.5602,8147.0
2016-09-15 13:50:00,66.47,66.47,66.44,66.47,5100.0,57.5602,57.5602,57.5342,57.5602,5100.0
2016-09-15 13:55:00,66.48,66.5,66.46,66.49,7053.0,57.5689,57.5862,57.5515,57.5775,7053.0
2016-09-15 14:00:00,66.5,66.51,66.47,66.48,6415.0,57.5862,57.5948,57.5602,57.5689,6415.0
2016-09-15 14:05:00,66.48,66.5,66.48,66.49,6648.0,57.5689,57.5862,57.5689,57.5775,6648.0
2016-09-15 14:10:00,66.48,66.5,66.45,66.45,21418.0,57.5689,57.5862,57.5429,57.5429,21418.0
2016-09-15 14:15:00,66.45,66.52,66.44,66.49,62994.0,57.5429,57.6035,57.5342,57.5775,62994.0
2016-09-15 14:20:00,66.5,66.52,66.49,66.52,14433.0,57.5862,57.6035,57.5775,57.6035,14433.0
2016-09-15 14:25:00,66.53,66.54,66.5,66.54,9367.0,57.6122,57.6208,57.5862,57.6208,9367.0
2016-09-15 14:30:00,66.54,66.57,66.53,66.56,34841.0,57.6208,57.6468,57.6122,57.6381,34841.0
2016-09-15 14:35:00,66.55,66.57,66.52,66.53,8867.0,57.6295,57.6468,57.6035,57.6122,8867.0
2016-09-15 14:40:00,66.54,66.56,66.52,66.54,11750.0,57.6208,57.6381,57.6035,57.6208,11750.0
2016-09-15 14:45:00,66.54,66.54,66.49,66.5,7336.0,57.6208,57.6208,57.5775,57.5862,7336.0
2016-09-15 14:50:00,66.5,66.53,66.48,66.53,9948.0,57.5862,57.6122,57.5689,57.6122,9948.0
2016-09-15 14:55:00,66.53,66.53,66.5,66.5,6202.0,57.6122,57.6122,57.5862,57.5862,6202.0
2016-09-15 15:00:00,66.51,66.54,66.5,66.54,6992.0,57.5948,57.6208,57.5862,57.6208,6992.0
2016-09-15 15:05:00,66.54,66.54,66.49,66.49,10110.0,57.6208,57.6208,57.5775,57.5775,10110.0
2016-09-15 15:10:00,66.49,66.5,66.47,66.5,14420.0,57.5775,57.5862,57.5602,57.5862,14420.0
2016-09-15 15:15:00,66.49,66.51,66.42,66.43,16081.0,57.5775,57.5948,57.5169,57.5256,16081.0
2016-09-15 15:20:00,66.43,66.45,66.42,66.43,10901.0,57.5256,57.5429,57.5169,57.5256,10901.0
2016-09-15 15:25:00,66.42,66.48,66.42,66.48,18850.0,57.5169,57.5689,57.5169,57.5689,18850.0
2016-09-15 15:30:00,66.48,66.52,66.47,66.49,26907.0,57.5689,57.6035,57.5602,57.5775,26907.0
2016-09-15 15:35:00,66.5,66.55,66.49,66.55,18443.0,57.5862,57.6295,57.5775,57.6295,18443.0
2016-09-15 15:40:00,66.55,66.56,66.52,66.55,21373.0,57.6295,57.6381,57.6035,57.6295,21373.0
2016-09-15 15:45:00,66.55,66.57,66.49,66.5,38828.0,57.6295,57.6468,57.5775,57.5862,38828.0
2016-09-15 15:50:00,66.5,66.5,66.44,66.46,29934.0,57.5862,57.5862,57.5342,57.5515,29934.0
2016-09-15 15:55:00,66.45,66.46,66.4,66.41,110002.0,57.5429,57.5515,57.4996,57.5082,110002.0
2016-09-16 09:30:00,66.12,66.12,65.5,65.56,413079.0,57.2571,57.2571,56.7202,56.7722,413079.0
2016-09-16 09:35:00,65.61,65.7,65.53,65.7,27058.0,56.8155,56.8934,56.7462,56.8934,27058.0
2016-09-16 09:40:00,65.69,65.72,65.57,65.66,25936.0,56.8847,56.9107,56.7808,56.8588,25936.0
2016-09-16 09:45:00,65.65,65.68,65.59,65.59,13975.0,56.8501,56.8761,56.7982,56.7982,13975.0
2016-09-16 09:50:00,65.61,65.74,65.61,65.68,13447.0,56.8155,56.928,56.8155,56.8761,13447.0
2016-09-16 09:55:00,65.68,65.75,65.64,65.72,12514.0,56.8761,56.9367,56.8415,56.9107,12514.0
2016-09-16 10:00:00,65.71,65.72,65.57,65.57,28090.0,56.9021,56.9107,56.7808,56.7808,28090.0
2016-09-16 10:05:00,65.58,65.58,65.5,65.56,20095.0,56.7895,56.7895,56.7202,56.7722,20095.0
2016-09-16 10:10:00,65.55,65.56,65.48,65.52,17364.0,56.7635,56.7722,56.7029,56.7375,17364.0
2016-09-16 10:15:00,65.51,65.53,65.48,65.52,9894.0,56.7289,56.7462,56.7029,56.7375,9894.0
2016-09-16 10:20:00,65.53,65.58,65.5,65.57,16597.0,56.7462,56.7895,56.7202,56.7808,16597.0
2016-09-16 10:25:00,65.57,65.6,65.5,65.57,21983.0,56.7808,56.8068,56.7202,56.7808,21983.0
2016-09-16 10:30:00,65.56,65.61,65.52,65.54,26039.0,56.7722,56.8155,56.7375,56.7549,26039.0
2016-09-16 10:35:00,65.55,65.62,65.53,65.59,28262.0,56.7635,56.8241,56.7462,56.7982,28262.0
2016-09-16 10:40:00,65.6,65.76,65.58,65.76,66630.0,56.8068,56.9454,56.7895,56.9454,66630.0
2016-09-16 10:45:00,65.76,65.81,65.76,65.78,18732.0,56.9454,56.9887,56.9454,56.9627,18732.0
2016-09-16 10:50:00,65.78,65.83,65.74,65.82,19455.0,56.9627,57.006,56.928,56.9973,19455.0
2016-09-16 10:55:00,65.81,65.82,65.75,65.76,37085.0,56.9887,56.9973,56.9367,56.9454,37085.0
2016-09-16 11:00:00,65.76,65.78,65.71,65.76,22703.0,56.9454,56.9627,56.9021,56.9454,22703.0
2016-09-16 11:05:00,65.76,65.82,65.75,65.78,38490.0,56.9454,56.9973,56.9367,56.9627,38490.0
2016-09-16 11:10:00,65.79,65.83,65.79,65.81,20746.0,56.9713,57.006,56.9713,56.9887,20746.0
2016-09-16 11:15:00,65.81,65.83,65.73,65.74,20522.0,56.9887,57.006,56.9194,56.928,20522.0
2016-09-16 11:20:00,65.75,65.8,65.75,65.8,6655.0,56.9367,56.98,56.9367,56.98,6655.0
2016-09-16 11:25:00,65.79,65.79,65.74,65.76,9053.0,56.9713,56.9713,56.928,56.9454,9053.0
2016-09-16 11:30:00,65.76,65.79,65.75,65.78,9183.0,56.9454,56.9713,56.9367,56.9627,9183.0
2016-09-16 11:35:00,65.78,65.86,65.78,65.82,15016.0,56.9627,57.032,56.9627,56.9973,15016.0
2016-09-16 11:40:00,65.82,65.92,65.81,65.91,6088.0,56.9973,57.0839,56.9887,57.0753,6088.0
2016-09-16 11:45:00,65.91,65.96,65.91,65.93,12853.0,57.0753,57.1186,57.0753,57.0926,12853.0
2016-09-16 11:50:00,65.93,66.01,65.91,66.01,8812.0,57.0926,57.1619,57.0753,57.1619,8812.0
2016-09-16 11:55:00,66.01,66.04,65.97,66.04,22254.0,57.1619,57.1878,57.1272,57.1878,22254.0
2016-09-16 12:00:00,66.03,66.07,66.01,66.06,7862.0,57.1792,57.2138,57.1619,57.2052,7862.0
2016-09-16 12:05:00,66.06,66.16,66.06,66.15,12584.0,57.2052,57.2917,57.2052,57.2831,12584.0
2016-09-16 12:10:00,66.15,66.16,66.09,66.09,23185.0,57.2831,57.2917,57.2311,57.2311,23185.0
2016-09-16 12:15:00,66.09,66.14,66.08,66.13,9697.0,57.2311,57.2744,57.2225,57.2658,9697.0
2016-09-16 12:20:00,66.11,66.13,66.1,66.12,4928.0,57.2485,57.2658,57.2398,57.2571,4928.0
2016-09-16 12:25:00,66.12,66.16,66.09,66.11,9614.0,57.2571,57.2917,57.2311,57.2485,9614.0
2016-09-16 12:30:00,66.11,66.12,66.06,66.08,9627.0,57.2485,57.2571,57.2052,57.2225,9627.0
2016-09-16 12:35:00,66.08,66.15,66.07,66.14,27214.0,57.2225,57.2831,57.2138,57.2744,27214.0
2016-09-16 12:40:00,66.14,66.15,66.02,66.03,51895.0,57.2744,57.2831,57.1705,57.1792,51895.0
2016-09-16 12:45:00,66.03,66.12,66.03,66.05,13891.0,57.1792,57.2571,57.1792,57.1965,13891.0
2016-09-16 12:50:00,66.05,66.05,65.99,66.04,14941.0,57.1965,57.1965,57.1445,57.1878,14941.0
2016-09-16 12:55:00,66.04,66.05,65.97,65.98,11928.0,57.1878,57.1965,57.1272,57.1359,11928.0
2016-09-16 13:00:00,65.97,66.01,65.95,65.99,9507.0,57.1272,57.1619,57.1099,57.1445,9507.0
2016-09-16 13:05:00,65.98,65.98,65.93,65.97,9370.0,57.1359,57.1359,57.0926,57.1272,9370.0
2016-09-16 13:10:00,65.97,66.0,65.93,65.94,8153.0,57.1272,57.1532,57.0926,57.1012,8153.0
2016-09-16 13:15:00,65.94,65.97,65.92,65.96,7375.0,57.1012,57.1272,57.0839,57.1186,7375.0
2016-09-16 13:20:00,65.96,65.98,65.95,65.98,8925.0,57.1186,57.1359,57.1099,57.1359,8925.0
2016-09-16 13:25:00,65.98,65.98,65.95,65.95,9909.0,57.1359,57.1359,57.1099,57.1099,9909.0
2016-09-16 13:30:00,65.95,65.97,65.92,65.93,14211.0,57.1099,57.1272,57.0839,57.0926,14211.0
2016-09-16 13:35:00,65.92,65.93,65.9,65.92,5700.0,57.0839,57.0926,57.0666,57.0839,5700.0
2016-09-16 13:40:00,65.92,65.93,65.86,65.86,10837.0,57.0839,57.0926,57.032,57.032,10837.0
2016-09-16 13:45:00,65.85,65.85,65.81,65.84,6509.0,57.0233,57.0233,56.9887,57.0146,6509.0
2016-09-16 13:50:00,65.85,65.89,65.84,65.89,8540.0,57.0233,57.0579,57.0146,57.0579,8540.0
2016-09-16 13:55:00,65.89,65.9,65.88,65.9,7373.0,57.0579,57.0666,57.0493,57.0666,7373.0
2016-09-16 14:00:00,65.89,65.92,65.85,65.92,9219.0,57.0579,57.0839,57.0233,57.0839,9219.0
2016-09-16 14:05:00,65.92,66.01,65.92,66.0,9446.0,57.0839,57.1619,57.0839,57.1532,9446.0
2016-09-16 14:10:00,66.01,66.02,65.97,66.0,13706.0,57.1619,57.1705,57.1272,57.1532,13706.0
2016-09-16 14:15:00,66.0,66.01,65.96,65.96,9603.0,57.1532,57.1619,57.1186,57.1186,9603.0
2016-09-16 14:20:00,65.97,65.98,65.95,65.98,8030.0,57.1272,57.1359,57.1099,57.1359,8030.0
2016-09-16 14:25:00,65.97,65.99,65.96,65.96,17990.0,57.1272,57.1445,57.1186,57.1186,17990.0
2016-09-16 14:30:00,65.97,66.05,65.97,66.02,14535.0,57.1272,57.1965,57.1272,57.1705,14535.0
2016-09-16 14:35:00,66.02,66.06,66.01,66.04,9625.0,57.1705,57.2052,57.1619,57.1878,9625.0
2016-09-16 14:40:00,66.03,66.05,66.02,66.05,7015.0,57.1792,57.1965,57.1705,57.1965,7015.0
2016-09-16 14:45:00,66.04,66.05,66.02,66.02,4386.0,57.1878,57.1965,57.1705,57.1705,4386.0
2016-09-16 14:50:00,66.02,66.02,65.99,65.99,29930.0,57.1705,57.1705,57.1445,57.1445,29930.0
2016-09-16 14:55:00,65.98,65.99,65.92,65.94,18750.0,57.1359,57.1445,57.0839,57.1012,18750.0
2016-09-16 15:00:00,65.93,65.98,65.92,65.97,9340.0,57.0926,57.1359,57.0839,57.1272,9340.0
2016-09-16 15:05:00,65.98,66.0,65.95,65.95,8719.0,57.1359,57.1532,57.1099,57.1099,8719.0
2016-09-16 15:10:00,65.95,65.97,65.92,65.96,14551.0,57.1099,57.1272,57.0839,57.1186,14551.0
2016-09-16 15:15:00,65.96,65.99,65.94,65.98,8963.0,57.1186,57.1445,57.1012,57.1359,8963.0
2016-09-16 15:20:00,65.99,66.02,65.97,65.97,9342.0,57.1445,57.1705,57.1272,57.1272,9342.0
2016-09-16 15:25:00,65.98,65.99,65.95,65.97,11291.0,57.1359,57.1445,57.1099,57.1272,11291.0
2016-09-16 15:30:00,65.96,66.05,65.96,66.03,20177.0,57.1186,57.1965,57.1186,57.1792,20177.0
2016-09-16 15:35:00,66.03,66.06,66.02,66.05,21793.0,57.1792,57.2052,57.1705,57.1965,21793.0
2016-09-16 15:40:00,66.05,66.06,66.0,66.04,28241.0,57.1965,57.2052,57.1532,57.1878,28241.0
2016-09-16 15:45:00,66.03,66.06,66.01,66.06,31723.0,57.1792,57.2052,57.1619,57.2052,31723.0
2016-09-16 15:50:00,66.05,66.06,65.97,65.99,40847.0,57.1965,57.2052,57.1272,57.1445,40847.0
2016-09-16 15:55:00,65.98,65.99,65.91,65.91,129532.0,57.1359,57.1445,57.0753,57.0753,129532.0
2016-09-19 09:30:00,66.22,66.31,66.15,66.17,18341.0,57.3437,57.4216,57.2831,57.3004,18341.0
2016-09-19 09:35:00,66.19,66.32,66.13,66.31,5790.0,57.3177,57.4303,57.2658,57.4216,5790.0
2016-09-19 09:40:00,66.3,66.33,66.24,66.31,7925.0,57.413,57.439,57.361,57.4216,7925.0
2016-09-19 09:45:00,66.32,66.39,66.3,66.37,11361.0,57.4303,57.4909,57.413,57.4736,11361.0
2016-09-19 09:50:00,66.37,66.41,66.33,66.41,14470.0,57.4736,57.5082,57.439,57.5082,14470.0
2016-09-19 09:55:00,66.4,66.44,66.37,66.42,30855.0,57.4996,57.5342,57.4736,57.5169,30855.0
2016-09-19 10:00:00,66.42,66.5,66.39,66.48,10800.0,57.5169,57.5862,57.4909,57.5689,10800.0
2016-09-19 10:05:00,66.48,66.48,66.43,66.43,13688.0,57.5689,57.5689,57.5256,57.5256,13688.0
2016-09-19 10:10:00,66.43,66.44,66.38,66.38,10706.0,57.5256,57.5342,57.4823,57.4823,10706.0
2016-09-19 10:15:00,66.38,66.38,66.31,66.34,6004.0,57.4823,57.4823,57.4216,57.4476,6004.0
2016-09-19 10:20:00,66.35,66.37,66.31,66.33,2800.0,57.4563,57.4736,57.4216,57.439,2800.0
2016-09-19 10:25:00,66.34,66.35,66.32,66.34,3118.0,57.4476,57.4563,57.4303,57.4476,3118.0
2016-09-19 10:30:00,66.35,66.41,66.35,66.37,4673.0,57.4563,57.5082,57.4563,57.4736,4673.0
2016-09-19 10:35:00,66.37,66.37,66.27,66.31,4789.0,57.4736,57.4736,57.387,57.4216,4789.0
2016-09-19 10:40:00,66.3,66.32,66.29,66.29,2600.0,57.413,57.4303,57.4043,57.4043,2600.0
2016-09-19 10:45:00,66.32,66.35,66.31,66.32,3162.0,57.4303,57.4563,57.4216,57.4303,3162.0
2016-09-19 10:50:00,66.32,66.36,66.32,66.34,5214.0,57.4303,57.4649,57.4303,57.4476,5214.0
2016-09-19 10:55:00,66.34,66.36,66.33,66.36,8390.0,57.4476,57.4649,57.439,57.4649,8390.0
2016-09-19 11:00:00,66.36,66.36,66.33,66.34,3684.0,57.4649,57.4649,57.439,57.4476,3684.0
2016-09-19 11:05:00,66.34,66.43,66.34,66.43,10988.0,57.4476,57.5256,57.4476,57.5256,10988.0
2016-09-19 11:10:00,66.43,66.43,66.41,66.41,9350.0,57.5256,57.5256,57.5082,57.5082,9350.0
2016-09-19 11:15:00,66.41,66.41,66.35,66.38,6400.0,57.5082,57.5082,57.4563,57.4823,6400.0
2016-09-19 11:20:00,66.39,66.4,66.33,66.34,20018.0,57.4909,57.4996,57.439,57.4476,20018.0
2016-09-19 11:25:00,66.33,66.34,66.31,66.34,5494.0,57.439,57.4476,57.4216,57.4476,5494.0
2016-09-19 11:30:00,66.34,66.38,66.33,66.38,16174.0,57.4476,57.4823,57.439,57.4823,16174.0
2016-09-19 11:35:00,66.38,66.42,66.38,66.4,8900.0,57.4823,57.5169,57.4823,57.4996,8900.0
2016-09-19 11:40:00,66.4,66.42,66.38,66.39,7672.0,57.4996,57.5169,57.4823,57.4909,7672.0
2016-09-19 11:45:00,66.4,66.42,66.38,66.38,9413.0,57.4996,57.5169,57.4823,57.4823,9413.0
2016-09-19 11:50:00,66.38,66.39,66.36,66.36,7985.0,57.4823,57.4909,57.4649,57.4649,7985.0
2016-09-19 11:55:00,66.37,66.41,66.36,66.37,79367.0,57.4736,57.5082,57.4649,57.4736,79367.0
2016-09-19 12:00:00,66.37,66.46,66.35,66.46,53122.0,57.4736,57.5515,57.4563,57.5515,53122.0
2016-09-19 12:05:00,66.46,66.48,66.42,66.42,9988.0,57.5515,57.5689,57.5169,57.5169,9988.0
2016-09-19 12:10:00,66.42,66.42,66.3,66.33,22924.0,57.5169,57.5169,57.413,57.439,22924.0
2016-09-19 12:15:00,66.32,66.32,66.2,66.25,6016.0,57.4303,57.4303,57.3264,57.3697,6016.0
2016-09-19 12:20:00,66.25,66.26,66.19,66.2,5741.0,57.3697,57.3783,57.3177,57.3264,5741.0
2016-09-19 12:25:00,66.19,66.25,66.19,66.24,4640.0,57.3177,57.3697,57.3177,57.361,4640.0
2016-09-19 12:30:00,66.24,66.3,66.23,66.29,6427.0,57.361,57.413,57.3524,57.4043,6427.0
2016-09-19 12:35:00,66.28,66.29,66.24,66.25,10606.0,57.3957,57.4043,57.361,57.3697,10606.0
2016-09-19 12:40:00,66.26,66.28,66.24,66.27,8520.0,57.3783,57.3957,57.361,57.387,8520.0
2016-09-19 12:45:00,66.28,66.29,66.28,66.28,5400.0,57.3957,57.4043,57.3957,57.3957,5400.0
2016-09-19 12:50:00,66.28,66.29,66.28,66.28,4662.0,57.3957,57.4043,57.3957,57.3957,4662.0
2016-09-19 12:55:00,66.28,66.28,66.17,66.19,12313.0,57.3957,57.3957,57.3004,57.3177,12313.0
2016-09-19 13:00:00,66.19,66.19,66.16,66.17,8581.0,57.3177,57.3177,57.2917,57.3004,8581.0
2016-09-19 13:05:00,66.17,66.24,66.17,66.24,5849.0,57.3004,57.361,57.3004,57.361,5849.0
2016-09-19 13:10:00,66.25,66.27,66.24,66.24,6538.0,57.3697,57.387,57.361,57.361,6538.0
2016-09-19 13:15:00,66.25,66.25,66.23,66.24,4602.0,57.3697,57.3697,57.3524,57.361,4602.0
2016-09-19 13:20:00,66.23,66.25,66.22,66.23,10269.0,57.3524,57.3697,57.3437,57.3524,10269.0
2016-09-19 13:25:00,66.24,66.26,66.22,66.23,5891.0,57.361,57.3783,57.3437,57.3524,5891.0
2016-09-19 13:30:00,66.23,66.23,66.09,66.09,16158.0,57.3524,57.3524,57.2311,57.2311,16158.0
2016-09-19 13:35:00,66.08,66.08,66.02,66.03,9946.0,57.2225,57.2225,57.1705,57.1792,9946.0
2016-09-19 13:40:00,66.03,66.07,66.03,66.06,6130.0,57.1792,57.2138,57.1792,57.2052,6130.0
2016-09-19 13:45:00,66.06,66.11,66.04,66.1,8772.0,57.2052,57.2485,57.1878,57.2398,8772.0
2016-09-19 13:50:00,66.11,66.13,66.09,66.13,6104.0,57.2485,57.2658,57.2311,57.2658,6104.0
2016-09-19 13:55:00,66.15,66.17,66.13,66.17,5018.0,57.2831,57.3004,57.2658,57.3004,5018.0
2016-09-19 14:00:00,66.17,66.23,66.17,66.23,4811.0,57.3004,57.3524,57.3004,57.3524,4811.0
2016-09-19 14:05:00,66.23,66.25,66.22,66.24,6818.0,57.3524,57.3697,57.3437,57.361,6818.0
2016-09-19 14:10:00,66.25,66.28,66.23,66.27,9344.0,57.3697,57.3957,57.3524,57.387,9344.0
2016-09-19 14:15:00,66.29,66.29,66.27,66.27,5125.0,57.4043,57.4043,57.387,57.387,5125.0
2016-09-19 14:20:00,66.27,66.28,66.24,66.26,5314.0,57.387,57.3957,57.361,57.3783,5314.0
2016-09-19 14:25:00,66.26,66.27,66.24,66.27,3920.0,57.3783,57.387,57.361,57.387,3920.0
2016-09-19 14:30:00,66.28,66.31,66.28,66.31,7100.0,57.3957,57.4216,57.3957,57.4216,7100.0
2016-09-19 14:35:00,66.31,66.34,66.31,66.32,6241.0,57.4216,57.4476,57.4216,57.4303,6241.0
2016-09-19 14:40:00,66.32,66.33,66.31,66.31,3275.0,57.4303,57.439,57.4216,57.4216,3275.0
2016-09-19 14:45:00,66.32,66.39,66.32,66.39,6230.0,57.4303,57.4909,57.4303,57.4909,6230.0
2016-09-19 14:50:00,66.38,66.4,66.36,66.4,8820.0,57.4823,57.4996,57.4649,57.4996,8820.0
2016-09-19 14:55:00,66.39,66.4,66.38,66.39,2412.0,57.4909,57.4996,57.4823,57.4909,2412.0
2016-09-19 15:00:00,66.4,66.4,66.36,66.38,7785.0,57.4996,57.4996,57.4649,57.4823,7785.0
2016-09-19 15:05:00,66.39,66.41,66.35,66.35,14456.0,57.4909,57.5082,57.4563,57.4563,14456.0
2016-09-19 15:10:00,66.35,66.35,66.31,66.31,10955.0,57.4563,57.4563,57.4216,57.4216,10955.0
2016-09-19 15:15:00,66.31,66.31,66.22,66.25,16422.0,57.4216,57.4216,57.3437,57.3697,16422.0
2016-09-19 15:20:00,66.25,66.28,66.24,66.27,11491.0,57.3697,57.3957,57.361,57.387,11491.0
2016-09-19 15:25:00,66.27,66.32,66.25,66.25,15787.0,57.387,57.4303,57.3697,57.3697,15787.0
2016-09-19 15:30:00,66.25,66.26,66.15,66.18,11830.0,57.3697,57.3783,57.2831,57.3091,11830.0
2016-09-19 15:35:00,66.19,66.23,66.17,66.22,10951.0,57.3177,57.3524,57.3004,57.3437,10951.0
2016-09-19 15:40:00,66.21,66.26,66.2,66.24,14420.0,57.335,57.3783,57.3264,57.361,14420.0
2016-09-19 15:45:00,66.25,66.32,66.25,66.29,20236.0,57.3697,57.4303,57.3697,57.4043,20236.0
2016-09-19 15:50:00,66.3,66.32,66.26,66.31,33007.0,57.413,57.4303,57.3783,57.4216,33007.0
2016-09-19 15:55:00,66.32,66.33,66.25,66.27,83535.0,57.4303,57.439,57.3697,57.387,83535.0
2016-09-20 09:30:00,66.74,66.74,66.5,66.53,25665.0,57.794,57.794,57.5862,57.6122,25665.0
2016-09-20 09:35:00,66.59,66.65,66.56,66.65,4687.0,57.6641,57.7161,57.6381,57.7161,4687.0
2016-09-20 09:40:00,66.66,66.68,66.6,66.67,13919.0,57.7247,57.742,57.6728,57.7334,13919.0
2016-09-20 09:45:00,66.68,66.7,66.64,66.68,5262.0,57.742,57.7594,57.7074,57.742,5262.0
2016-09-20 09:50:00,66.67,66.75,66.65,66.71,7715.0,57.7334,57.8027,57.7161,57.768,7715.0
2016-09-20 09:55:00,66.71,66.83,66.7,66.74,91866.0,57.768,57.8719,57.7594,57.794,91866.0
2016-09-20 10:00:00,66.75,66.77,66.7,66.74,62519.0,57.8027,57.82,57.7594,57.794,62519.0
2016-09-20 10:05:00,66.73,66.87,66.7,66.79,49002.0,57.7853,57.9066,57.7594,57.8373,49002.0
2016-09-20 10:10:00,66.79,66.81,66.68,66.71,12267.0,57.8373,57.8546,57.742,57.768,12267.0
2016-09-20 10:15:00,66.7,66.8,66.69,66.78,14373.0,57.7594,57.846,57.7507,57.8286,14373.0
2016-09-20 10:20:00,66.79,66.8,66.72,66.73,13244.0,57.8373,57.846,57.7767,57.7853,13244.0
2016-09-20 10:25:00,66.73,66.75,66.7,66.75,27563.0,57.7853,57.8027,57.7594,57.8027,27563.0
2016-09-20 10:30:00,66.74,66.74,66.63,66.63,7946.0,57.794,57.794,57.6987,57.6987,7946.0
2016-09-20 10:35:00,66.63,66.65,66.57,66.57,18590.0,57.6987,57.7161,57.6468,57.6468,18590.0
2016-09-20 10:40:00,66.58,66.64,66.57,66.59,23311.0,57.6555,57.7074,57.6468,57.6641,23311.0
2016-09-20 10:45:00,66.59,66.61,66.55,66.57,36637.0,57.6641,57.6814,57.6295,57.6468,36637.0
2016-09-20 10:50:00,66.57,66.63,66.56,66.6,15000.0,57.6468,57.6987,57.6381,57.6728,15000.0
2016-09-20 10:55:00,66.6,66.61,66.57,66.58,6795.0,57.6728,57.6814,57.6468,57.6555,6795.0
2016-09-20 11:00:00,66.58,66.63,66.57,66.63,7597.0,57.6555,57.6987,57.6468,57.6987,7597.0
2016-09-20 11:05:00,66.63,66.7,66.63,66.7,9069.0,57.6987,57.7594,57.6987,57.7594,9069.0
2016-09-20 11:10:00,66.71,66.72,66.66,66.66,4655.0,57.768,57.7767,57.7247,57.7247,4655.0
2016-09-20 11:15:00,66.67,66.7,66.67,66.7,8589.0,57.7334,57.7594,57.7334,57.7594,8589.0
2016-09-20 11:20:00,66.69,66.72,66.66,66.66,8282.0,57.7507,57.7767,57.7247,57.7247,8282.0
2016-09-20 11:25:00,66.66,66.7,66.63,66.64,11997.0,57.7247,57.7594,57.6987,57.7074,11997.0
2016-09-20 11:30:00,66.64,66.64,66.57,66.58,13869.0,57.7074,57.7074,57.6468,57.6555,13869.0
2016-09-20 11:35:00,66.58,66.59,66.54,66.55,7610.0,57.6555,57.6641,57.6208,57.6295,7610.0
2016-09-20 11:40:00,66.55,66.61,66.55,66.6,8071.0,57.6295,57.6814,57.6295,57.6728,8071.0
2016-09-20 11:45:00,66.6,66.63,66.56,66.6,8306.0,57.6728,57.6987,57.6381,57.6728,8306.0
2016-09-20 11:50:00,66.6,66.64,66.59,66.64,15072.0,57.6728,57.7074,57.6641,57.7074,15072.0
2016-09-20 11:55:00,66.64,66.65,66.55,66.59,18954.0,57.7074,57.7161,57.6295,57.6641,18954.0
2016-09-20 12:00:00,66.59,66.62,66.57,66.58,19980.0,57.6641,57.6901,57.6468,57.6555,19980.0
2016-09-20 12:05:00,66.58,66.58,66.52,66.53,6482.0,57.6555,57.6555,57.6035,57.6122,6482.0
2016-09-20 12:10:00,66.53,66.54,66.51,66.51,7919.0,57.6122,57.6208,57.5948,57.5948,7919.0
2016-09-20 12:15:00,66.52,66.57,66.52,66.56,6485.0,57.6035,57.6468,57.6035,57.6381,6485.0
2016-09-20 12:20:00,66.57,66.63,66.57,66.61,6160.0,57.6468,57.6987,57.6468,57.6814,6160.0
2016-09-20 12:25:00,66.61,66.68,66.61,66.64,8958.0,57.6814,57.742,57.6814,57.7074,8958.0
2016-09-20 12:30:00,66.65,66.65,66.62,66.62,1475.0,57.7161,57.7161,57.6901,57.6901,1475.0
2016-09-20 12:35:00,66.61,66.64,66.59,66.64,6552.0,57.6814,57.7074,57.6641,57.7074,6552.0
2016-09-20 12:40:00,66.64,66.66,66.63,66.66,2700.0,57.7074,57.7247,57.6987,57.7247,2700.0
2016-09-20 12:45:00,66.65,66.65,66.6,66.61,11448.0,57.7161,57.7161,57.6728,57.6814,11448.0
2016-09-20 12:50:00,66.62,66.64,66.62,66.62,4600.0,57.6901,57.7074,57.6901,57.6901,4600.0
2016-09-20 12:55:00,66.62,66.63,66.55,66.56,32545.0,57.6901,57.6987,57.6295,57.6381,32545.0
2016-09-20 13:00:00,66.56,66.58,66.51,66.53,7404.0,57.6381,57.6555,57.5948,57.6122,7404.0
2016-09-20 13:05:00,66.53,66.58,66.52,66.57,4865.0,57.6122,57.6555,57.6035,57.6468,4865.0
2016-09-20 13:10:00,66.56,66.58,66.55,66.58,3922.0,57.6381,57.6555,57.6295,57.6555,3922.0
2016-09-20 13:15:00,66.58,66.61,66.57,66.57,35431.0,57.6555,57.6814,57.6468,57.6468,35431.0
2016-09-20 13:20:00,66.56,66.57,66.52,66.56,52573.0,57.6381,57.6468,57.6035,57.6381,52573.0
2016-09-20 13:25:00,66.57,66.61,66.56,66.61,24950.0,57.6468,57.6814,57.6381,57.6814,24950.0
2016-09-20 13:30:00,66.62,66.65,66.62,66.65,13404.0,57.6901,57.7161,57.6901,57.7161,13404.0
2016-09-20 13:35:00,66.65,66.72,66.64,66.71,5766.0,57.7161,57.7767,57.7074,57.768,5766.0
2016-09-20 13:40:00,66.7,66.71,66.7,66.71,6616.0,57.7594,57.768,57.7594,57.768,6616.0
2016-09-20 13:45:00,66.71,66.74,66.67,66.74,12410.0,57.768,57.794,57.7334,57.794,12410.0
2016-09-20 13:50:00,66.75,66.76,66.7,66.75,9725.0,57.8027,57.8113,57.7594,57.8027,9725.0
2016-09-20 13:55:00,66.74,66.8,66.74,66.79,7827.0,57.794,57.846,57.794,57.8373,7827.0
2016-09-20 14:00:00,66.79,66.82,66.79,66.81,8864.0,57.8373,57.8633,57.8373,57.8546,8864.0
2016-09-20 14:05:00,66.82,66.85,66.81,66.81,5952.0,57.8633,57.8893,57.8546,57.8546,5952.0
2016-09-20 14:10:00,66.82,66.83,66.79,66.83,7907.0,57.8633,57.8719,57.8373,57.8719,7907.0
2016-09-20 14:15:00,66.83,66.86,66.81,66.84,36404.0,57.8719,57.8979,57.8546,57.8806,36404.0
2016-09-20 14:20:00,66.84,66.85,66.77,66.78,5293.0,57.8806,57.8893,57.82,57.8286,5293.0
2016-09-20 14:25:00,66.77,66.77,66.73,66.75,9886.0,57.82,57.82,57.7853,57.8027,9886.0
2016-09-20 14:30:00,66.75,66.83,66.74,66.83,9790.0,57.8027,57.8719,57.794,57.8719,9790.0
2016-09-20 14:35:00,66.83,66.87,66.82,66.87,6182.0,57.8719,57.9066,57.8633,57.9066,6182.0
2016-09-20 14:40:00,66.88,66.89,66.84,66.85,9953.0,57.9152,57.9239,57.8806,57.8893,9953.0
2016-09-20 14:45:00,66.84,66.87,66.83,66.87,13580.0,57.8806,57.9066,57.8719,57.9066,13580.0
2016-09-20 14:50:00,66.86,66.87,66.86,66.86,2959.0,57.8979,57.9066,57.8979,57.8979,2959.0
2016-09-20 14:55:00,66.85,66.91,66.84,66.89,12731.0,57.8893,57.9412,57.8806,57.9239,12731.0
2016-09-20 15:00:00,66.9,66.92,66.88,66.88,14974.0,57.9326,57.9499,57.9152,57.9152,14974.0
2016-09-20 15:05:00,66.88,66.89,66.86,66.87,27685.0,57.9152,57.9239,57.8979,57.9066,27685.0
2016-09-20 15:10:00,66.88,66.94,66.87,66.93,22122.0,57.9152,57.9672,57.9066,57.9585,22122.0
2016-09-20 15:15:00,66.93,66.94,66.9,66.91,6814.0,57.9585,57.9672,57.9326,57.9412,6814.0
2016-09-20 15:20:00,66.91,66.91,66.88,66.89,7911.0,57.9412,57.9412,57.9152,57.9239,7911.0
2016-09-20 15:25:00,66.89,66.94,66.88,66.93,26212.0,57.9239,57.9672,57.9152,57.9585,26212.0
2016-09-20 15:30:00,66.92,66.93,66.84,66.85,22334.0,57.9499,57.9585,57.8806,57.8893,22334.0
2016-09-20 15:35:00,66.84,66.89,66.83,66.89,29585.0,57.8806,57.9239,57.8719,57.9239,29585.0
2016-09-20 15:40:00,66.88,66.89,66.83,66.84,21397.0,57.9152,57.9239,57.8719,57.8806,21397.0
2016-09-20 15:45:00,66.85,66.91,66.84,66.9,43766.0,57.8893,57.9412,57.8806,57.9326,43766.0
2016-09-20 15:50:00,66.9,66.9,66.84,66.84,49347.0,57.9326,57.9326,57.8806,57.8806,49347.0
2016-09-20 15:55:00,66.85,66.89,66.78,66.78,203483.0,57.8893,57.9239,57.8286,57.8286,203483.0
2016-09-21 09:30:00,67.02,67.14,66.86,67.01,14161.0,58.0365,58.1404,57.8979,58.0278,14161.0
2016-09-21 09:35:00,67.05,67.08,66.96,67.05,6523.0,58.0625,58.0884,57.9845,58.0625,6523.0
2016-09-21 09:40:00,67.06,67.1,66.99,67.01,15060.0,58.0711,58.1057,58.0105,58.0278,15060.0
2016-09-21 09:45:00,67.02,67.1,67.02,67.05,15064.0,58.0365,58.1057,58.0365,58.0625,15064.0
2016-09-21 09:50:00,67.06,67.23,67.06,67.22,15138.0,58.0711,58.2183,58.0711,58.2097,15138.0
2016-09-21 09:55:00,67.21,67.25,67.17,67.17,7277.0,58.201,58.2356,58.1664,58.1664,7277.0
2016-09-21 10:00:00,67.19,67.25,67.15,67.25,34444.0,58.1837,58.2356,58.149,58.2356,34444.0
2016-09-21 10:05:00,67.25,67.27,67.2,67.22,12147.0,58.2356,58.253,58.1923,58.2097,12147.0
2016-09-21 10:10:00,67.2,67.23,67.15,67.23,4784.0,58.1923,58.2183,58.149,58.2183,4784.0
2016-09-21 10:15:00,67.24,67.29,67.24,67.26,5816.0,58.227,58.2703,58.227,58.2443,5816.0
2016-09-21 10:20:00,67.26,67.38,67.26,67.38,13487.0,58.2443,58.3482,58.2443,58.3482,13487.0
2016-09-21 10:25:00,67.37,67.39,67.27,67.27,7179.0,58.3396,58.3569,58.253,58.253,7179.0
2016-09-21 10:30:00,67.29,67.31,67.2,67.2,39568.0,58.2703,58.2876,58.1923,58.1923,39568.0
2016-09-21 10:35:00,67.2,67.21,67.16,67.21,4734.0,58.1923,58.201,58.1577,58.201,4734.0
2016-09-21 10:40:00,67.21,67.25,67.19,67.25,7818.0,58.201,58.2356,58.1837,58.2356,7818.0
2016-09-21 10:45:00,67.26,67.27,67.11,67.17,54888.0,58.2443,58.253,58.1144,58.1664,54888.0
2016-09-21 10:50:00,67.17,67.17,67.11,67.12,18200.0,58.1664,58.1664,58.1144,58.1231,18200.0
2016-09-21 10:55:00,67.12,67.12,67.04,67.06,16776.0,58.1231,58.1231,58.0538,58.0711,16776.0
2016-09-21 11:00:00,67.06,67.06,67.02,67.03,10737.0,58.0711,58.0711,58.0365,58.0451,10737.0
2016-09-21 11:05:00,67.02,67.04,66.98,66.99,11548.0,58.0365,58.0538,58.0018,58.0105,11548.0
2016-09-21 11:10:00,66.98,67.01,66.96,67.01,7986.0,58.0018,58.0278,57.9845,58.0278,7986.0
2016-09-21 11:15:00,67.02,67.03,66.98,67.0,10547.0,58.0365,58.0451,58.0018,58.0192,10547.0
2016-09-21 11:20:00,67.0,67.02,66.98,67.02,7430.0,58.0192,58.0365,58.0018,58.0365,7430.0
2016-09-21 11:25:00,67.03,67.03,67.0,67.01,14508.0,58.0451,58.0451,58.0192,58.0278,14508.0
2016-09-21 11:30:00,67.02,67.02,66.95,66.99,10145.0,58.0365,58.0365,57.9759,58.0105,10145.0
2016-09-21 11:35:00,66.99,67.02,66.97,67.01,3763.0,58.0105,58.0365,57.9932,58.0278,3763.0
2016-09-21 11:40:00,67.02,67.06,66.98,67.0,13592.0,58.0365,58.0711,58.0018,58.0192,13592.0
2016-09-21 11:45:00,67.01,67.02,66.96,66.97,4271.0,58.0278,58.0365,57.9845,57.9932,4271.0
2016-09-21 11:50:00,66.97,67.01,66.97,67.01,6238.0,57.9932,58.0278,57.9932,58.0278,6238.0
2016-09-21 11:55:00,67.02,67.05,67.02,67.05,15549.0,58.0365,58.0625,58.0365,58.0625,15549.0
2016-09-21 12:00:00,67.04,67.05,67.01,67.05,13290.0,58.0538,58.0625,58.0278,58.0625,13290.0
2016-09-21 12:05:00,67.05,67.05,67.03,67.03,11601.0,58.0625,58.0625,58.0451,58.0451,11601.0
2016-09-21 12:10:00,67.04,67.05,67.0,67.01,6600.0,58.0538,58.0625,58.0192,58.0278,6600.0
2016-09-21 12:15:00,67.0,67.0,66.92,66.94,11148.0,58.0192,58.0192,57.9499,57.9672,11148.0
2016-09-21 12:20:00,66.94,66.97,66.93,66.93,8543.0,57.9672,57.9932,57.9585,57.9585,8543.0
2016-09-21 12:25:00,66.92,66.97,66.91,66.95,10812.0,57.9499,57.9932,57.9412,57.9759,10812.0
2016-09-21 12:30:00,66.95,66.95,66.88,66.88,6674.0,57.9759,57.9759,57.9152,57.9152,6674.0
2016-09-21 12:35:00,66.88,66.91,66.85,66.86,7779.0,57.9152,57.9412,57.8893,57.8979,7779.0
2016-09-21 12:40:00,66.86,66.91,66.86,66.91,4615.0,57.8979,57.9412,57.8979,57.9412,4615.0
2016-09-21 12:45:00,66.9,66.94,66.9,66.92,5788.0,57.9326,57.9672,57.9326,57.9499,5788.0
2016-09-21 12:50:00,66.92,66.98,66.9,66.97,24686.0,57.9499,58.0018,57.9326,57.9932,24686.0
2016-09-21 12:55:00,66.97,67.03,66.97,67.03,5455.0,57.9932,58.0451,57.9932,58.0451,5455.0
2016-09-21 13:00:00,67.02,67.06,67.02,67.04,11071.0,58.0365,58.0711,58.0365,58.0538,11071.0
2016-09-21 13:05:00,67.03,67.07,67.02,67.06,7588.0,58.0451,58.0798,58.0365,58.0711,7588.0
2016-09-21 13:10:00,67.05,67.05,67.0,67.02,4876.0,58.0625,58.0625,58.0192,58.0365,4876.0
2016-09-21 13:15:00,67.02,67.02,66.98,66.98,8925.0,58.0365,58.0365,58.0018,58.0018,8925.0
2016-09-21 13:20:00,66.99,67.0,66.96,66.98,6782.0,58.0105,58.0192,57.9845,58.0018,6782.0
2016-09-21 13:25:00,66.97,67.0,66.97,66.98,7281.0,57.9932,58.0192,57.9932,58.0018,7281.0
2016-09-21 13:30:00,66.98,67.0,66.97,66.99,8029.0,58.0018,58.0192,57.9932,58.0105,8029.0
2016-09-21 13:35:00,66.99,67.0,66.97,66.98,8723.0,58.0105,58.0192,57.9932,58.0018,8723.0
2016-09-21 13:40:00,66.99,67.0,66.96,66.98,5461.0,58.0105,58.0192,57.9845,58.0018,5461.0
2016-09-21 13:45:00,66.98,67.05,66.98,67.02,9394.0,58.0018,58.0625,58.0018,58.0365,9394.0
2016-09-21 13:50:00,67.01,67.02,66.98,66.98,2933.0,58.0278,58.0365,58.0018,58.0018,2933.0
2016-09-21 13:55:00,66.99,67.08,66.98,67.01,16304.0,58.0105,58.0884,58.0018,58.0278,16304.0
2016-09-21 14:00:00,67.01,67.25,66.92,67.09,32364.0,58.0278,58.2356,57.9499,58.0971,32364.0
2016-09-21 14:05:00,67.05,67.21,67.05,67.1,11147.0,58.0625,58.201,58.0625,58.1057,11147.0
2016-09-21 14:10:00,67.11,67.28,67.11,67.13,27750.0,58.1144,58.2616,58.1144,58.1317,27750.0
2016-09-21 14:15:00,67.15,67.19,67.08,67.1,26137.0,58.149,58.1837,58.0884,58.1057,26137.0
2016-09-21 14:20:00,67.1,67.14,66.99,66.99,44053.0,58.1057,58.1404,58.0105,58.0105,44053.0
2016-09-21 14:25:00,66.99,67.06,66.93,66.96,34195.0,58.0105,58.0711,57.9585,57.9845,34195.0
2016-09-21 14:30:00,66.97,67.04,66.93,67.04,12972.0,57.9932,58.0538,57.9585,58.0538,12972.0
2016-09-21 14:35:00,67.04,67.19,67.02,67.15,14938.0,58.0538,58.1837,58.0365,58.149,14938.0
2016-09-21 14:40:00,67.14,67.22,67.11,67.17,19378.0,58.1404,58.2097,58.1144,58.1664,19378.0
2016-09-21 14:45:00,67.17,67.25,67.11,67.17,21275.0,58.1664,58.2356,58.1144,58.1664,21275.0
2016-09-21 14:50:00,67.16,67.19,67.13,67.17,13416.0,58.1577,58.1837,58.1317,58.1664,13416.0
2016-09-21 14:55:00,67.17,67.34,67.17,67.32,29371.0,58.1664,58.3136,58.1664,58.2963,29371.0
2016-09-21 15:00:00,67.33,67.34,67.23,67.31,18658.0,58.3049,58.3136,58.2183,58.2876,18658.0
2016-09-21 15:05:00,67.32,67.39,67.32,67.37,13955.0,58.2963,58.3569,58.2963,58.3396,13955.0
2016-09-21 15:10:00,67.38,67.43,67.38,67.41,15462.0,58.3482,58.3915,58.3482,58.3742,15462.0
2016-09-21 15:15:00,67.42,67.45,67.39,67.39,26275.0,58.3829,58.4088,58.3569,58.3569,26275.0
2016-09-21 15:20:00,67.39,67.49,67.38,67.44,22558.0,58.3569,58.4435,58.3482,58.4002,22558.0
2016-09-21 15:25:00,67.45,67.5,67.44,67.46,20854.0,58.4088,58.4521,58.4002,58.4175,20854.0
2016-09-21 15:30:00,67.47,67.54,67.47,67.53,32417.0,58.4262,58.4868,58.4262,58.4781,32417.0
2016-09-21 15:35:00,67.52,67.55,67.5,67.54,23561.0,58.4695,58.4954,58.4521,58.4868,23561.0
2016-09-21 15:40:00,67.55,67.63,67.54,67.63,57194.0,58.4954,58.5647,58.4868,58.5647,57194.0
2016-09-21 15:45:00,67.63,67.7,67.63,67.65,65150.0,58.5647,58.6253,58.5647,58.582,65150.0
2016-09-21 15:50:00,67.65,67.66,67.61,67.65,46052.0,58.582,58.5907,58.5474,58.582,46052.0
2016-09-21 15:55:00,67.66,67.69,67.61,67.64,81820.0,58.5907,58.6167,58.5474,58.5734,81820.0
2016-09-22 09:30:00,68.09,68.12,67.95,67.95,25533.0,58.963,58.989,58.8418,58.8418,25533.0
2016-09-22 09:35:00,68.05,68.1,67.99,67.99,4091.0,58.9284,58.9717,58.8765,58.8765,4091.0
2016-09-22 09:40:00,67.99,68.03,67.92,68.0,16172.0,58.8765,58.9111,58.8158,58.8851,16172.0
2016-09-22 09:45:00,68.01,68.07,67.97,67.99,11188.0,58.8938,58.9457,58.8591,58.8765,11188.0
2016-09-22 09:50:00,68.0,68.01,67.94,67.98,4395.0,58.8851,58.8938,58.8332,58.8678,4395.0
2016-09-22 09:55:00,68.0,68.04,67.98,68.0,9900.0,58.8851,58.9197,58.8678,58.8851,9900.0
2016-09-22 10:00:00,68.0,68.07,67.98,68.02,8808.0,58.8851,58.9457,58.8678,58.9024,8808.0
2016-09-22 10:05:00,68.02,68.06,68.01,68.04,15798.0,58.9024,58.9371,58.8938,58.9197,15798.0
2016-09-22 10:10:00,68.03,68.09,68.02,68.09,3773.0,58.9111,58.963,58.9024,58.963,3773.0
2016-09-22 10:15:00,68.09,68.13,68.09,68.13,19786.0,58.963,58.9977,58.963,58.9977,19786.0
2016-09-22 10:20:00,68.12,68.14,68.09,68.14,4757.0,58.989,59.0063,58.963,59.0063,4757.0
2016-09-22 10:25:00,68.14,68.14,68.07,68.09,13094.0,59.0063,59.0063,58.9457,58.963,13094.0
2016-09-22 10:30:00,68.09,68.14,68.09,68.11,20047.0,58.963,59.0063,58.963,58.9804,20047.0
2016-09-22 10:35:00,68.11,68.13,68.07,68.09,6788.0,58.9804,58.9977,58.9457,58.963,6788.0
2016-09-22 10:40:00,68.1,68.1,68.04,68.05,3300.0,58.9717,58.9717,58.9197,58.9284,3300.0
2016-09-22 10:45:00,68.05,68.1,68.05,68.08,12500.0,58.9284,58.9717,58.9284,58.9544,12500.0
2016-09-22 10:50:00,68.09,68.13,68.09,68.13,14930.0,58.963,58.9977,58.963,58.9977,14930.0
2016-09-22 10:55:00,68.12,68.13,68.07,68.08,3761.0,58.989,58.9977,58.9457,58.9544,3761.0
2016-09-22 11:00:00,68.08,68.11,68.03,68.04,59032.0,58.9544,58.9804,58.9111,58.9197,59032.0
2016-09-22 11:05:00,68.04,68.04,67.95,67.97,3135.0,58.9197,58.9197,58.8418,58.8591,3135.0
2016-09-22 11:10:00,67.96,67.96,67.9,67.92,18676.0,58.8505,58.8505,58.7985,58.8158,18676.0
2016-09-22 11:15:00,67.92,67.93,67.9,67.92,5478.0,58.8158,58.8245,58.7985,58.8158,5478.0
2016-09-22 11:20:00,67.91,67.92,67.87,67.89,7522.0,58.8072,58.8158,58.7725,58.7899,7522.0
2016-09-22 11:25:00,67.9,67.94,67.89,67.93,11015.0,58.7985,58.8332,58.7899,58.8245,11015.0
2016-09-22 11:30:00,67.93,68.0,67.91,67.99,6769.0,58.8245,58.8851,58.8072,58.8765,6769.0
2016-09-22 11:35:00,68.0,68.01,67.97,67.99,13927.0,58.8851,58.8938,58.8591,58.8765,13927.0
2016-09-22 11:40:00,67.99,68.07,67.99,68.07,51959.0,58.8765,58.9457,58.8765,58.9457,51959.0
2016-09-22 11:45:00,68.06,68.1,68.03,68.03,17050.0,58.9371,58.9717,58.9111,58.9111,17050.0
2016-09-22 11:50:00,68.04,68.1,68.03,68.06,39694.0,58.9197,58.9717,58.9111,58.9371,39694.0
2016-09-22 11:55:00,68.05,68.12,68.05,68.1,84067.0,58.9284,58.989,58.9284,58.9717,84067.0
2016-09-22 12:00:00,68.1,68.2,68.08,68.18,39687.0,58.9717,59.0583,58.9544,59.041,39687.0
2016-09-22 12:05:00,68.17,68.23,68.1,68.1,37384.0,59.0323,59.0843,58.9717,58.9717,37384.0
2016-09-22 12:10:00,68.1,68.11,68.07,68.1,3723.0,58.9717,58.9804,58.9457,58.9717,3723.0
2016-09-22 12:15:00,68.1,68.14,68.1,68.12,3242.0,58.9717,59.0063,58.9717,58.989,3242.0
2016-09-22 12:20:00,68.12,68.12,68.06,68.1,5364.0,58.989,58.989,58.9371,58.9717,5364.0
2016-09-22 12:25:00,68.09,68.18,68.08,68.18,3791.0,58.963,59.041,58.9544,59.041,3791.0
2016-09-22 12:30:00,68.17,68.2,68.14,68.15,5115.0,59.0323,59.0583,59.0063,59.015,5115.0
2016-09-22 12:35:00,68.14,68.14,68.07,68.09,2900.0,59.0063,59.0063,58.9457,58.963,2900.0
2016-09-22 12:40:00,68.09,68.09,68.04,68.06,2123.0,58.963,58.963,58.9197,58.9371,2123.0
2016-09-22 12:45:00,68.07,68.12,68.07,68.11,4627.0,58.9457,58.989,58.9457,58.9804,4627.0
2016-09-22 12:50:00,68.1,68.13,68.1,68.11,2921.0,58.9717,58.9977,58.9717,58.9804,2921.0
2016-09-22 12:55:00,68.11,68.11,68.09,68.1,1423.0,58.9804,58.9804,58.963,58.9717,1423.0
2016-09-22 13:00:00,68.1,68.16,68.1,68.15,3831.0,58.9717,59.0237,58.9717,59.015,3831.0
2016-09-22 13:05:00,68.15,68.18,68.14,68.15,7275.0,59.015,59.041,59.0063,59.015,7275.0
2016-09-22 13:10:00,68.16,68.18,68.15,68.17,2542.0,59.0237,59.041,59.015,59.0323,2542.0
2016-09-22 13:15:00,68.18,68.19,68.17,68.18,2270.0,59.041,59.0496,59.0323,59.041,2270.0
2016-09-22 13:20:00,68.17,68.22,68.17,68.22,6000.0,59.0323,59.0756,59.0323,59.0756,6000.0
2016-09-22 13:25:00,68.22,68.23,68.2,68.2,5786.0,59.0756,59.0843,59.0583,59.0583,5786.0
2016-09-22 13:30:00,68.2,68.23,68.19,68.23,5630.0,59.0583,59.0843,59.0496,59.0843,5630.0
2016-09-22 13:35:00,68.23,68.25,68.22,68.22,4186.0,59.0843,59.1016,59.0756,59.0756,4186.0
2016-09-22 13:40:00,68.22,68.23,68.17,68.2,20651.0,59.0756,59.0843,59.0323,59.0583,20651.0
2016-09-22 13:45:00,68.19,68.2,68.16,68.19,3449.0,59.0496,59.0583,59.0237,59.0496,3449.0
2016-09-22 13:50:00,68.19,68.21,68.17,68.2,5100.0,59.0496,59.067,59.0323,59.0583,5100.0
2016-09-22 13:55:00,68.21,68.21,68.15,68.19,21365.0,59.067,59.067,59.015,59.0496,21365.0
2016-09-22 14:00:00,68.19,68.24,68.16,68.23,16931.0,59.0496,59.0929,59.0237,59.0843,16931.0
2016-09-22 14:05:00,68.24,68.29,68.23,68.27,17414.0,59.0929,59.1362,59.0843,59.1189,17414.0
2016-09-22 14:10:00,68.28,68.28,68.1,68.1,17975.0,59.1276,59.1276,58.9717,58.9717,17975.0
2016-09-22 14:15:00,68.1,68.11,68.06,68.07,8325.0,58.9717,58.9804,58.9371,58.9457,8325.0
2016-09-22 14:20:00,68.07,68.08,68.03,68.08,73767.0,58.9457,58.9544,58.9111,58.9544,73767.0
2016-09-22 14:25:00,68.09,68.16,68.08,68.09,6526.0,58.963,59.0237,58.9544,58.963,6526.0
2016-09-22 14:30:00,68.08,68.08,68.0,68.0,5348.0,58.9544,58.9544,58.8851,58.8851,5348.0
2016-09-22 14:35:00,68.0,68.06,67.98,68.06,12820.0,58.8851,58.9371,58.8678,58.9371,12820.0
2016-09-22 14:40:00,68.06,68.07,68.03,68.03,11154.0,58.9371,58.9457,58.9111,58.9111,11154.0
2016-09-22 14:45:00,68.04,68.08,68.02,68.06,7935.0,58.9197,58.9544,58.9024,58.9371,7935.0
2016-09-22 14:50:00,68.05,68.12,68.01,68.12,16736.0,58.9284,58.989,58.8938,58.989,16736.0
2016-09-22 14:55:00,68.12,68.17,68.11,68.16,13400.0,58.989,59.0323,58.9804,59.0237,13400.0
2016-09-22 15:00:00,68.16,68.19,68.13,68.16,17506.0,59.0237,59.0496,58.9977,59.0237,17506.0
2016-09-22 15:05:00,68.16,68.17,68.14,68.15,4023.0,59.0237,59.0323,59.0063,59.015,4023.0
2016-09-22 15:10:00,68.14,68.16,68.12,68.16,23002.0,59.0063,59.0237,58.989,59.0237,23002.0
2016-09-22 15:15:00,68.16,68.22,68.15,68.2,47363.0,59.0237,59.0756,59.015,59.0583,47363.0
2016-09-22 15:20:00,68.2,68.25,68.19,68.23,25921.0,59.0583,59.1016,59.0496,59.0843,25921.0
2016-09-22 15:25:00,68.23,68.25,68.2,68.22,37114.0,59.0843,59.1016,59.0583,59.0756,37114.0
2016-09-22 15:30:00,68.23,68.26,68.21,68.26,20683.0,59.0843,59.1103,59.067,59.1103,20683.0
2016-09-22 15:35:00,68.26,68.31,68.23,68.3,26780.0,59.1103,59.1536,59.0843,59.1449,26780.0
2016-09-22 15:40:00,68.29,68.3,68.25,68.25,18038.0,59.1362,59.1449,59.1016,59.1016,18038.0
2016-09-22 15:45:00,68.26,68.27,68.2,68.24,53020.0,59.1103,59.1189,59.0583,59.0929,53020.0
2016-09-22 15:50:00,68.23,68.26,68.2,68.26,71577.0,59.0843,59.1103,59.0583,59.1103,71577.0
2016-09-22 15:55:00,68.26,68.28,68.2,68.21,75777.0,59.1103,59.1276,59.0583,59.067,75777.0
2016-09-23 09:30:00,67.56,68.02,67.56,67.81,74957.0,58.5041,58.9024,58.5041,58.7206,74957.0
2016-09-23 09:35:00,67.79,67.88,67.67,67.68,9552.0,58.7033,58.7812,58.5993,58.608,9552.0
2016-09-23 09:40:00,67.68,67.78,67.62,67.76,17747.0,58.608,58.6946,58.556,58.6773,17747.0
2016-09-23 09:45:00,67.76,67.77,67.7,67.7,11300.0,58.6773,58.6859,58.6253,58.6253,11300.0
2016-09-23 09:50:00,67.7,67.71,67.63,67.7,9801.0,58.6253,58.634,58.5647,58.6253,9801.0
2016-09-23 09:55:00,67.7,67.73,67.68,67.69,6924.0,58.6253,58.6513,58.608,58.6167,6924.0
2016-09-23 10:00:00,67.7,67.77,67.7,67.77,8411.0,58.6253,58.6859,58.6253,58.6859,8411.0
2016-09-23 10:05:00,67.77,67.77,67.66,67.71,10542.0,58.6859,58.6859,58.5907,58.634,10542.0
2016-09-23 10:10:00,67.71,67.79,67.71,67.79,9537.0,58.634,58.7033,58.634,58.7033,9537.0
2016-09-23 10:15:00,67.79,67.81,67.71,67.71,12210.0,58.7033,58.7206,58.634,58.634,12210.0
2016-09-23 10:20:00,67.72,67.72,67.64,67.69,18414.0,58.6426,58.6426,58.5734,58.6167,18414.0
2016-09-23 10:25:00,67.69,67.71,67.65,67.71,10343.0,58.6167,58.634,58.582,58.634,10343.0
2016-09-23 10:30:00,67.71,67.71,67.67,67.69,20377.0,58.634,58.634,58.5993,58.6167,20377.0
2016-09-23 10:35:00,67.69,67.77,67.68,67.77,11712.0,58.6167,58.6859,58.608,58.6859,11712.0
2016-09-23 10:40:00,67.77,67.83,67.74,67.83,12350.0,58.6859,58.7379,58.66,58.7379,12350.0
2016-09-23 10:45:00,67.82,67.84,67.81,67.83,6435.0,58.7292,58.7466,58.7206,58.7379,6435.0
2016-09-23 10:50:00,67.83,67.84,67.82,67.84,12246.0,58.7379,58.7466,58.7292,58.7466,12246.0
2016-09-23 10:55:00,67.83,67.84,67.75,67.76,7849.0,58.7379,58.7466,58.6686,58.6773,7849.0
2016-09-23 11:00:00,67.76,67.77,67.73,67.77,9710.0,58.6773,58.6859,58.6513,58.6859,9710.0
2016-09-23 11:05:00,67.76,67.76,67.73,67.74,4555.0,58.6773,58.6773,58.6513,58.66,4555.0
2016-09-23 11:10:00,67.74,67.75,67.71,67.72,9873.0,58.66,58.6686,58.634,58.6426,9873.0
2016-09-23 11:15:00,67.71,67.73,67.7,67.73,9811.0,58.634,58.6513,58.6253,58.6513,9811.0
2016-09-23 11:20:00,67.73,67.75,67.72,67.75,5709.0,58.6513,58.6686,58.6426,58.6686,5709.0
2016-09-23 11:25:00,67.75,67.75,67.69,67.73,21816.0,58.6686,58.6686,58.6167,58.6513,21816.0
2016-09-23 11:30:00,67.74,67.77,67.73,67.75,7454.0,58.66,58.6859,58.6513,58.6686,7454.0
2016-09-23 11:35:00,67.75,67.8,67.72,67.8,21572.0,58.6686,58.7119,58.6426,58.7119,21572.0
2016-09-23 11:40:00,67.79,67.79,67.76,67.77,3020.0,58.7033,58.7033,58.6773,58.6859,3020.0
2016-09-23 11:45:00,67.76,67.77,67.73,67.74,9038.0,58.6773,58.6859,58.6513,58.66,9038.0
2016-09-23 11:50:00,67.73,67.75,67.71,67.75,7593.0,58.6513,58.6686,58.634,58.6686,7593.0
2016-09-23 11:55:00,67.75,67.78,67.71,67.78,34963.0,58.6686,58.6946,58.634,58.6946,34963.0
2016-09-23 12:00:00,67.77,67.78,67.67,67.7,22785.0,58.6859,58.6946,58.5993,58.6253,22785.0
2016-09-23 12:05:00,67.71,67.72,67.69,67.69,4638.0,58.634,58.6426,58.6167,58.6167,4638.0
2016-09-23 12:10:00,67.7,67.71,67.65,67.65,5690.0,58.6253,58.634,58.582,58.582,5690.0
2016-09-23 12:15:00,67.65,67.67,67.65,67.66,3603.0,58.582,58.5993,58.582,58.5907,3603.0
2016-09-23 12:20:00,67.65,67.7,67.65,67.7,4019.0,58.582,58.6253,58.582,58.6253,4019.0
2016-09-23 12:25:00,67.7,67.7,67.69,67.7,2700.0,58.6253,58.6253,58.6167,58.6253,2700.0
2016-09-23 12:30:00,67.71,67.71,67.7,67.7,4165.0,58.634,58.634,58.6253,58.6253,4165.0
2016-09-23 12:35:00,67.7,67.71,67.68,67.7,6460.0,58.6253,58.634,58.608,58.6253,6460.0
2016-09-23 12:40:00,67.7,67.71,67.7,67.71,3040.0,58.6253,58.634,58.6253,58.634,3040.0
2016-09-23 12:45:00,67.71,67.71,67.69,67.7,5122.0,58.634,58.634,58.6167,58.6253,5122.0
2016-09-23 12:50:00,67.7,67.73,67.69,67.73,4464.0,58.6253,58.6513,58.6167,58.6513,4464.0
2016-09-23 12:55:00,67.72,67.72,67.69,67.7,4142.0,58.6426,58.6426,58.6167,58.6253,4142.0
2016-09-23 13:00:00,67.69,67.74,67.66,67.74,8450.0,58.6167,58.66,58.5907,58.66,8450.0
2016-09-23 13:05:00,67.73,67.74,67.71,67.72,8088.0,58.6513,58.66,58.634,58.6426,8088.0
2016-09-23 13:10:00,67.72,67.74,67.7,67.71,9413.0,58.6426,58.66,58.6253,58.634,9413.0
2016-09-23 13:15:00,67.7,67.74,67.7,67.74,3437.0,58.6253,58.66,58.6253,58.66,3437.0
2016-09-23 13:20:00,67.74,67.76,67.71,67.71,9367.0,58.66,58.6773,58.634,58.634,9367.0
2016-09-23 13:25:00,67.71,67.71,67.7,67.71,2900.0,58.634,58.634,58.6253,58.634,2900.0
2016-09-23 13:30:00,67.71,67.71,67.67,67.67,2521.0,58.634,58.634,58.5993,58.5993,2521.0
2016-09-23 13:35:00,67.68,67.69,67.66,67.69,5341.0,58.608,58.6167,58.5907,58.6167,5341.0
2016-09-23 13:40:00,67.68,67.7,67.68,67.7,4833.0,58.608,58.6253,58.608,58.6253,4833.0
2016-09-23 13:45:00,67.7,67.7,67.64,67.65,11645.0,58.6253,58.6253,58.5734,58.582,11645.0
2016-09-23 13:50:00,67.64,67.67,67.62,67.67,11751.0,58.5734,58.5993,58.556,58.5993,11751.0
2016-09-23 13:55:00,67.67,67.67,67.64,67.65,8984.0,58.5993,58.5993,58.5734,58.582,8984.0
2016-09-23 14:00:00,67.65,67.67,67.64,67.66,9985.0,58.582,58.5993,58.5734,58.5907,9985.0
2016-09-23 14:05:00,67.67,67.68,67.65,67.65,5849.0,58.5993,58.608,58.582,58.582,5849.0
2016-09-23 14:10:00,67.65,67.65,67.62,67.65,7526.0,58.582,58.582,58.556,58.582,7526.0
2016-09-23 14:15:00,67.64,67.68,67.63,67.66,14971.0,58.5734,58.608,58.5647,58.5907,14971.0
2016-09-23 14:20:00,67.67,67.67,67.62,67.63,5612.0,58.5993,58.5993,58.556,58.5647,5612.0
2016-09-23 14:25:00,67.63,67.69,67.62,67.69,7390.0,58.5647,58.6167,58.556,58.6167,7390.0
2016-09-23 14:30:00,67.68,67.68,67.66,67.68,6483.0,58.608,58.608,58.5907,58.608,6483.0
2016-09-23 14:35:00,67.67,67.67,67.62,67.62,5095.0,58.5993,58.5993,58.556,58.556,5095.0
2016-09-23 14:40:00,67.62,67.62,67.58,67.59,11066.0,58.556,58.556,58.5214,58.5301,11066.0
2016-09-23 14:45:00,67.59,67.63,67.59,67.63,8271.0,58.5301,58.5647,58.5301,58.5647,8271.0
2016-09-23 14:50:00,67.64,67.64,67.61,67.62,5313.0,58.5734,58.5734,58.5474,58.556,5313.0
2016-09-23 14:55:00,67.63,67.63,67.61,67.63,4408.0,58.5647,58.5647,58.5474,58.5647,4408.0
2016-09-23 15:00:00,67.63,67.63,67.59,67.59,5426.0,58.5647,58.5647,58.5301,58.5301,5426.0
2016-09-23 15:05:00,67.59,67.6,67.56,67.57,36133.0,58.5301,58.5387,58.5041,58.5127,36133.0
2016-09-23 15:10:00,67.57,67.58,67.55,67.56,11073.0,58.5127,58.5214,58.4954,58.5041,11073.0
2016-09-23 15:15:00,67.56,67.58,67.5,67.51,15255.0,58.5041,58.5214,58.4521,58.4608,15255.0
2016-09-23 15:20:00,67.52,67.52,67.46,67.48,12724.0,58.4695,58.4695,58.4175,58.4348,12724.0
2016-09-23 15:25:00,67.48,67.53,67.48,67.53,20527.0,58.4348,58.4781,58.4348,58.4781,20527.0
2016-09-23 15:30:00,67.53,67.62,67.53,67.56,19883.0,58.4781,58.556,58.4781,58.5041,19883.0
2016-09-23 15:35:00,67.57,67.58,67.46,67.47,28228.0,58.5127,58.5214,58.4175,58.4262,28228.0
2016-09-23 15:40:00,67.47,67.48,67.43,67.43,25057.0,58.4262,58.4348,58.3915,58.3915,25057.0
2016-09-23 15:45:00,67.42,67.42,67.39,67.41,44559.0,58.3829,58.3829,58.3569,58.3742,44559.0
2016-09-23 15:50:00,67.41,67.47,67.41,67.45,38930.0,58.3742,58.4262,58.3742,58.4088,38930.0
2016-09-23 15:55:00,67.46,67.46,67.35,67.36,79909.0,58.4175,58.4175,58.3222,58.3309,79909.0
2016-09-26 09:30:00,66.95,67.21,66.75,67.19,19694.0,57.9759,58.201,57.8027,58.1837,19694.0
2016-09-26 09:35:00,67.2,67.22,66.88,66.96,25943.0,58.1923,58.2097,57.9152,57.9845,25943.0
2016-09-26 09:40:00,66.96,67.04,66.93,67.01,10853.0,57.9845,58.0538,57.9585,58.0278,10853.0
2016-09-26 09:45:00,67.02,67.06,66.98,67.06,11281.0,58.0365,58.0711,58.0018,58.0711,11281.0
2016-09-26 09:50:00,67.05,67.11,67.05,67.11,8635.0,58.0625,58.1144,58.0625,58.1144,8635.0
2016-09-26 09:55:00,67.09,67.15,67.08,67.14,11617.0,58.0971,58.149,58.0884,58.1404,11617.0
2016-09-26 10:00:00,67.13,67.13,67.06,67.11,20081.0,58.1317,58.1317,58.0711,58.1144,20081.0
2016-09-26 10:05:00,67.1,67.17,67.1,67.16,5068.0,58.1057,58.1664,58.1057,58.1577,5068.0
2016-09-26 10:10:00,67.16,67.17,67.09,67.17,36012.0,58.1577,58.1664,58.0971,58.1664,36012.0
2016-09-26 10:15:00,67.18,67.21,67.14,67.19,14288.0,58.175,58.201,58.1404,58.1837,14288.0
2016-09-26 10:20:00,67.2,67.21,67.17,67.19,6300.0,58.1923,58.201,58.1664,58.1837,6300.0
2016-09-26 10:25:00,67.19,67.23,67.17,67.18,7840.0,58.1837,58.2183,58.1664,58.175,7840.0
2016-09-26 10:30:00,67.18,67.23,67.18,67.19,10232.0,58.175,58.2183,58.175,58.1837,10232.0
2016-09-26 10:35:00,67.19,67.21,67.13,67.13,33311.0,58.1837,58.201,58.1317,58.1317,33311.0
2016-09-26 10:40:00,67.12,67.19,67.11,67.12,25084.0,58.1231,58.1837,58.1144,58.1231,25084.0
2016-09-26 10:45:00,67.13,67.17,67.12,67.17,8257.0,58.1317,58.1664,58.1231,58.1664,8257.0
2016-09-26 10:50:00,67.17,67.22,67.17,67.21,7706.0,58.1664,58.2097,58.1664,58.201,7706.0
2016-09-26 10:55:00,67.22,67.25,67.13,67.13,22590.0,58.2097,58.2356,58.1317,58.1317,22590.0
2016-09-26 11:00:00,67.13,67.13,67.03,67.04,4600.0,58.1317,58.1317,58.0451,58.0538,4600.0
2016-09-26 11:05:00,67.04,67.1,67.04,67.06,10475.0,58.0538,58.1057,58.0538,58.0711,10475.0
2016-09-26 11:10:00,67.06,67.09,67.03,67.06,11150.0,58.0711,58.0971,58.0451,58.0711,11150.0
2016-09-26 11:15:00,67.06,67.11,67.05,67.06,12082.0,58.0711,58.1144,58.0625,58.0711,12082.0
2016-09-26 11:20:00,67.05,67.09,67.0,67.0,10321.0,58.0625,58.0971,58.0192,58.0192,10321.0
2016-09-26 11:25:00,66.99,67.01,66.95,66.96,6339.0,58.0105,58.0278,57.9759,57.9845,6339.0
2016-09-26 11:30:00,66.96,67.0,66.94,66.98,18634.0,57.9845,58.0192,57.9672,58.0018,18634.0
2016-09-26 11:35:00,66.99,67.05,66.99,67.05,6547.0,58.0105,58.0625,58.0105,58.0625,6547.0
2016-09-26 11:40:00,67.05,67.08,67.02,67.07,10807.0,58.0625,58.0884,58.0365,58.0798,10807.0
2016-09-26 11:45:00,67.08,67.09,67.03,67.03,9323.0,58.0884,58.0971,58.0451,58.0451,9323.0
2016-09-26 11:50:00,67.02,67.02,66.97,67.0,7368.0,58.0365,58.0365,57.9932,58.0192,7368.0
2016-09-26 11:55:00,67.0,67.05,67.0,67.05,22021.0,58.0192,58.0625,58.0192,58.0625,22021.0
2016-09-26 12:00:00,67.05,67.06,67.03,67.03,13378.0,58.0625,58.0711,58.0451,58.0451,13378.0
2016-09-26 12:05:00,67.03,67.1,67.02,67.09,5807.0,58.0451,58.1057,58.0365,58.0971,5807.0
2016-09-26 12:10:00,67.09,67.1,67.07,67.08,18489.0,58.0971,58.1057,58.0798,58.0884,18489.0
2016-09-26 12:15:00,67.08,67.11,67.07,67.08,6689.0,58.0884,58.1144,58.0798,58.0884,6689.0
2016-09-26 12:20:00,67.08,67.11,67.06,67.1,7062.0,58.0884,58.1144,58.0711,58.1057,7062.0
2016-09-26 12:25:00,67.1,67.13,67.1,67.12,5587.0,58.1057,58.1317,58.1057,58.1231,5587.0
2016-09-26 12:30:00,67.12,67.13,67.09,67.11,4494.0,58.1231,58.1317,58.0971,58.1144,4494.0
2016-09-26 12:35:00,67.1,67.13,67.1,67.12,2132.0,58.1057,58.1317,58.1057,58.1231,2132.0
2016-09-26 12:40:00,67.12,67.14,67.1,67.13,11911.0,58.1231,58.1404,58.1057,58.1317,11911.0
2016-09-26 12:45:00,67.14,67.15,67.11,67.11,9175.0,58.1404,58.149,58.1144,58.1144,9175.0
2016-09-26 12:50:00,67.11,67.15,67.1,67.15,6612.0,58.1144,58.149,58.1057,58.149,6612.0
2016-09-26 12:55:00,67.15,67.16,67.11,67.13,19319.0,58.149,58.1577,58.1144,58.1317,19319.0
2016-09-26 13:00:00,67.12,67.15,67.11,67.14,7551.0,58.1231,58.149,58.1144,58.1404,7551.0
2016-09-26 13:05:00,67.14,67.15,67.07,67.07,10366.0,58.1404,58.149,58.0798,58.0798,10366.0
2016-09-26 13:10:00,67.06,67.09,67.04,67.06,26169.0,58.0711,58.0971,58.0538,58.0711,26169.0
2016-09-26 13:15:00,67.05,67.06,67.03,67.03,4455.0,58.0625,58.0711,58.0451,58.0451,4455.0
2016-09-26 13:20:00,67.03,67.05,67.03,67.03,5620.0,58.0451,58.0625,58.0451,58.0451,5620.0
2016-09-26 13:25:00,67.03,67.04,66.99,67.0,38468.0,58.0451,58.0538,58.0105,58.0192,38468.0
2016-09-26 13:30:00,67.0,67.02,66.99,67.02,5917.0,58.0192,58.0365,58.0105,58.0365,5917.0
2016-09-26 13:35:00,67.01,67.02,66.97,66.97,15084.0,58.0278,58.0365,57.9932,57.9932,15084.0
2016-09-26 13:40:00,66.98,66.99,66.95,66.95,10580.0,58.0018,58.0105,57.9759,57.9759,10580.0
2016-09-26 13:45:00,66.95,66.99,66.95,66.98,9490.0,57.9759,58.0105,57.9759,58.0018,9490.0
2016-09-26 13:50:00,66.99,67.04,66.99,67.04,6125.0,58.0105,58.0538,58.0105,58.0538,6125.0
2016-09-26 13:55:00,67.04,67.05,67.03,67.04,8500.0,58.0538,58.0625,58.0451,58.0538,8500.0
2016-09-26 14:00:00,67.05,67.08,67.05,67.07,10672.0,58.0625,58.0884,58.0625,58.0798,10672.0
2016-09-26 14:05:00,67.07,67.07,67.04,67.06,8849.0,58.0798,58.0798,58.0538,58.0711,8849.0
2016-09-26 14:10:00,67.06,67.06,67.04,67.06,5956.0,58.0711,58.0711,58.0538,58.0711,5956.0
2016-09-26 14:15:00,67.05,67.09,67.04,67.09,6085.0,58.0625,58.0971,58.0538,58.0971,6085.0
2016-09-26 14:20:00,67.09,67.1,67.06,67.09,8846.0,58.0971,58.1057,58.0711,58.0971,8846.0
2016-09-26 14:25:00,67.1,67.12,67.08,67.11,10447.0,58.1057,58.1231,58.0884,58.1144,10447.0
2016-09-26 14:30:00,67.11,67.13,67.1,67.1,18087.0,58.1144,58.1317,58.1057,58.1057,18087.0
2016-09-26 14:35:00,67.09,67.09,67.0,67.0,6598.0,58.0971,58.0971,58.0192,58.0192,6598.0
2016-09-26 14:40:00,67.01,67.01,67.0,67.01,11474.0,58.0278,58.0278,58.0192,58.0278,11474.0
2016-09-26 14:45:00,67.01,67.08,67.01,67.08,10880.0,58.0278,58.0884,58.0278,58.0884,10880.0
2016-09-26 14:50:00,67.08,67.08,67.06,67.08,12269.0,58.0884,58.0884,58.0711,58.0884,12269.0
2016-09-26 14:55:00,67.07,67.11,67.07,67.11,13455.0,58.0798,58.1144,58.0798,58.1144,13455.0
2016-09-26 15:00:00,67.09,67.12,67.06,67.06,19205.0,58.0971,58.1231,58.0711,58.0711,19205.0
2016-09-26 15:05:00,67.06,67.17,67.05,67.13,13943.0,58.0711,58.1664,58.0625,58.1317,13943.0
2016-09-26 15:10:00,67.14,67.14,67.11,67.13,12520.0,58.1404,58.1404,58.1144,58.1317,12520.0
2016-09-26 15:15:00,67.13,67.13,67.06,67.07,18094.0,58.1317,58.1317,58.0711,58.0798,18094.0
2016-09-26 15:20:00,67.07,67.09,67.05,67.09,15145.0,58.0798,58.0971,58.0625,58.0971,15145.0
2016-09-26 15:25:00,67.1,67.16,67.09,67.14,12249.0,58.1057,58.1577,58.0971,58.1404,12249.0
2016-09-26 15:30:00,67.14,67.19,67.11,67.12,24692.0,58.1404,58.1837,58.1144,58.1231,24692.0
2016-09-26 15:35:00,67.12,67.12,67.03,67.07,49459.0,58.1231,58.1231,58.0451,58.0798,49459.0
2016-09-26 15:40:00,67.07,67.09,66.97,66.98,42500.0,58.0798,58.0971,57.9932,58.0018,42500.0
2016-09-26 15:45:00,66.98,67.04,66.96,67.04,49494.0,58.0018,58.0538,57.9845,58.0538,49494.0
2016-09-26 15:50:00,67.03,67.05,67.01,67.03,43974.0,58.0451,58.0625,58.0278,58.0451,43974.0
2016-09-26 15:55:00,67.03,67.06,66.97,67.02,108042.0,58.0451,58.0711,57.9932,58.0365,108042.0
2016-09-27 09:30:00,67.01,67.01,66.86,66.99,15319.0,58.0278,58.0278,57.8979,58.0105,15319.0
2016-09-27 09:35:00,67.04,67.11,67.01,67.06,2334.0,58.0538,58.1144,58.0278,58.0711,2334.0
2016-09-27 09:40:00,67.11,67.16,67.05,67.08,11882.0,58.1144,58.1577,58.0625,58.0884,11882.0
2016-09-27 09:45:00,67.07,67.09,67.02,67.04,8149.0,58.0798,58.0971,58.0365,58.0538,8149.0
2016-09-27 09:50:00,67.02,67.1,66.99,67.07,24449.0,58.0365,58.1057,58.0105,58.0798,24449.0
2016-09-27 09:55:00,67.06,67.11,67.04,67.05,5144.0,58.0711,58.1144,58.0538,58.0625,5144.0
2016-09-27 10:00:00,67.06,67.27,67.05,67.25,9504.0,58.0711,58.253,58.0625,58.2356,9504.0
2016-09-27 10:05:00,67.26,67.26,67.17,67.18,4352.0,58.2443,58.2443,58.1664,58.175,4352.0
2016-09-27 10:10:00,67.17,67.21,67.17,67.18,5391.0,58.1664,58.201,58.1664,58.175,5391.0
2016-09-27 10:15:00,67.19,67.25,67.17,67.23,6309.0,58.1837,58.2356,58.1664,58.2183,6309.0
2016-09-27 10:20:00,67.24,67.25,67.2,67.23,8372.0,58.227,58.2356,58.1923,58.2183,8372.0
2016-09-27 10:25:00,67.21,67.24,67.21,67.22,5600.0,58.201,58.227,58.201,58.2097,5600.0
2016-09-27 10:30:00,67.23,67.24,67.12,67.14,7902.0,58.2183,58.227,58.1231,58.1404,7902.0
2016-09-27 10:35:00,67.13,67.14,67.06,67.08,14932.0,58.1317,58.1404,58.0711,58.0884,14932.0
2016-09-27 10:40:00,67.07,67.14,67.06,67.14,12702.0,58.0798,58.1404,58.0711,58.1404,12702.0
2016-09-27 10:45:00,67.14,67.17,67.13,67.15,6981.0,58.1404,58.1664,58.1317,58.149,6981.0
2016-09-27 10:50:00,67.14,67.17,67.12,67.14,11950.0,58.1404,58.1664,58.1231,58.1404,11950.0
2016-09-27 10:55:00,67.14,67.15,67.02,67.07,19090.0,58.1404,58.149,58.0365,58.0798,19090.0
2016-09-27 11:00:00,67.07,67.1,67.05,67.09,8405.0,58.0798,58.1057,58.0625,58.0971,8405.0
2016-09-27 11:05:00,67.09,67.12,67.07,67.11,14440.0,58.0971,58.1231,58.0798,58.1144,14440.0
2016-09-27 11:10:00,67.1,67.16,67.1,67.16,12248.0,58.1057,58.1577,58.1057,58.1577,12248.0
2016-09-27 11:15:00,67.16,67.17,67.13,67.15,11749.0,58.1577,58.1664,58.1317,58.149,11749.0
2016-09-27 11:20:00,67.15,67.22,67.14,67.21,15704.0,58.149,58.2097,58.1404,58.201,15704.0
2016-09-27 11:25:00,67.2,67.3,67.18,67.27,17990.0,58.1923,58.2789,58.175,58.253,17990.0
2016-09-27 11:30:00,67.28,67.38,67.28,67.37,8861.0,58.2616,58.3482,58.2616,58.3396,8861.0
2016-09-27 11:35:00,67.38,67.4,67.35,67.4,10927.0,58.3482,58.3655,58.3222,58.3655,10927.0
2016-09-27 11:40:00,67.4,67.41,67.35,67.39,18078.0,58.3655,58.3742,58.3222,58.3569,18078.0
2016-09-27 11:45:00,67.38,67.41,67.35,67.4,8705.0,58.3482,58.3742,58.3222,58.3655,8705.0
2016-09-27 11:50:00,67.4,67.41,67.37,67.4,9185.0,58.3655,58.3742,58.3396,58.3655,9185.0
2016-09-27 11:55:00,67.4,67.45,67.4,67.45,9988.0,58.3655,58.4088,58.3655,58.4088,9988.0
2016-09-27 12:00:00,67.45,67.49,67.45,67.48,7620.0,58.4088,58.4435,58.4088,58.4348,7620.0
2016-09-27 12:05:00,67.48,67.48,67.45,67.45,3851.0,58.4348,58.4348,58.4088,58.4088,3851.0
2016-09-27 12:10:00,67.44,67.45,67.39,67.39,9040.0,58.4002,58.4088,58.3569,58.3569,9040.0
2016-09-27 12:15:00,67.4,67.48,67.39,67.48,4827.0,58.3655,58.4348,58.3569,58.4348,4827.0
2016-09-27 12:20:00,67.48,67.65,67.48,67.63,17647.0,58.4348,58.582,58.4348,58.5647,17647.0
2016-09-27 12:25:00,67.63,67.7,67.62,67.69,15069.0,58.5647,58.6253,58.556,58.6167,15069.0
2016-09-27 12:30:00,67.7,67.7,67.68,67.69,9726.0,58.6253,58.6253,58.608,58.6167,9726.0
2016-09-27 12:35:00,67.69,67.7,67.6,67.61,30921.0,58.6167,58.6253,58.5387,58.5474,30921.0
2016-09-27 12:40:00,67.61,67.61,67.56,67.59,49648.0,58.5474,58.5474,58.5041,58.5301,49648.0
2016-09-27 12:45:00,67.59,67.64,67.56,67.64,12674.0,58.5301,58.5734,58.5041,58.5734,12674.0
2016-09-27 12:50:00,67.63,67.67,67.63,67.67,7313.0,58.5647,58.5993,58.5647,58.5993,7313.0
2016-09-27 12:55:00,67.68,67.71,67.67,67.68,6311.0,58.608,58.634,58.5993,58.608,6311.0
2016-09-27 13:00:00,67.68,67.72,67.67,67.68,9384.0,58.608,58.6426,58.5993,58.608,9384.0
2016-09-27 13:05:00,67.67,67.69,67.65,67.67,7825.0,58.5993,58.6167,58.582,58.5993,7825.0
2016-09-27 13:10:00,67.67,67.67,67.59,67.6,61350.0,58.5993,58.5993,58.5301,58.5387,61350.0
2016-09-27 13:15:00,67.6,67.65,67.58,67.63,25523.0,58.5387,58.582,58.5214,58.5647,25523.0
2016-09-27 13:20:00,67.62,67.63,67.6,67.6,24182.0,58.556,58.5647,58.5387,58.5387,24182.0
2016-09-27 13:25:00,67.6,67.61,67.56,67.59,18057.0,58.5387,58.5474,58.5041,58.5301,18057.0
2016-09-27 13:30:00,67.58,67.6,67.55,67.55,18631.0,58.5214,58.5387,58.4954,58.4954,18631.0
2016-09-27 13:35:00,67.56,67.56,67.53,67.55,20661.0,58.5041,58.5041,58.4781,58.4954,20661.0
2016-09-27 13:40:00,67.56,67.57,67.54,67.56,9173.0,58.5041,58.5127,58.4868,58.5041,9173.0
2016-09-27 13:45:00,67.56,67.57,67.54,67.56,10082.0,58.5041,58.5127,58.4868,58.5041,10082.0
2016-09-27 13:50:00,67.56,67.59,67.52,67.53,26917.0,58.5041,58.5301,58.4695,58.4781,26917.0
2016-09-27 13:55:00,67.53,67.55,67.48,67.54,275929.0,58.4781,58.4954,58.4348,58.4868,275929.0
2016-09-27 14:00:00,67.54,67.64,67.54,67.56,55040.0,58.4868,58.5734,58.4868,58.5041,55040.0
2016-09-27 14:05:00,67.57,67.58,67.47,67.47,20360.0,58.5127,58.5214,58.4262,58.4262,20360.0
2016-09-27 14:10:00,67.47,67.51,67.47,67.51,9958.0,58.4262,58.4608,58.4262,58.4608,9958.0
2016-09-27 14:15:00,67.5,67.5,67.47,67.49,6292.0,58.4521,58.4521,58.4262,58.4435,6292.0
2016-09-27 14:20:00,67.5,67.51,67.47,67.5,5206.0,58.4521,58.4608,58.4262,58.4521,5206.0
2016-09-27 14:25:00,67.49,67.51,67.47,67.48,5627.0,58.4435,58.4608,58.4262,58.4348,5627.0
2016-09-27 14:30:00,67.48,67.49,67.44,67.45,44620.0,58.4348,58.4435,58.4002,58.4088,44620.0
2016-09-27 14:35:00,67.45,67.45,67.43,67.44,6780.0,58.4088,58.4088,58.3915,58.4002,6780.0
2016-09-27 14:40:00,67.44,67.47,67.42,67.43,14930.0,58.4002,58.4262,58.3829,58.3915,14930.0
2016-09-27 14:45:00,67.44,67.45,67.39,67.4,7746.0,58.4002,58.4088,58.3569,58.3655,7746.0
2016-09-27 14:50:00,67.39,67.42,67.39,67.41,10916.0,58.3569,58.3829,58.3569,58.3742,10916.0
2016-09-27 14:55:00,67.41,67.48,67.38,67.48,28388.0,58.3742,58.4348,58.3482,58.4348,28388.0
2016-09-27 15:00:00,67.48,67.52,67.47,67.51,13346.0,58.4348,58.4695,58.4262,58.4608,13346.0
2016-09-27 15:05:00,67.51,67.52,67.48,67.48,14466.0,58.4608,58.4695,58.4348,58.4348,14466.0
2016-09-27 15:10:00,67.48,67.48,67.44,67.45,12758.0,58.4348,58.4348,58.4002,58.4088,12758.0
2016-09-27 15:15:00,67.45,67.49,67.45,67.48,27767.0,58.4088,58.4435,58.4088,58.4348,27767.0
2016-09-27 15:20:00,67.49,67.49,67.41,67.42,9768.0,58.4435,58.4435,58.3742,58.3829,9768.0
2016-09-27 15:25:00,67.42,67.46,67.42,67.44,11513.0,58.3829,58.4175,58.3829,58.4002,11513.0
2016-09-27 15:30:00,67.43,67.45,67.39,67.44,16240.0,58.3915,58.4088,58.3569,58.4002,16240.0
2016-09-27 15:35:00,67.44,67.47,67.43,67.47,19652.0,58.4002,58.4262,58.3915,58.4262,19652.0
2016-09-27 15:40:00,67.47,67.48,67.42,67.45,61298.0,58.4262,58.4348,58.3829,58.4088,61298.0
2016-09-27 15:45:00,67.44,67.45,67.32,67.34,110585.0,58.4002,58.4088,58.2963,58.3136,110585.0
2016-09-27 15:50:00,67.33,67.41,67.33,67.41,78182.0,58.3049,58.3742,58.3049,58.3742,78182.0
2016-09-27 15:55:00,67.41,67.43,67.34,67.4,224681.0,58.3742,58.3915,58.3136,58.3655,224681.0
2016-09-28 09:30:00,67.5,67.5,67.41,67.43,19740.0,58.4521,58.4521,58.3742,58.3915,19740.0
2016-09-28 09:35:00,67.42,67.45,67.29,67.31,6507.0,58.3829,58.4088,58.2703,58.2876,6507.0
2016-09-28 09:40:00,67.31,67.31,67.26,67.26,14113.0,58.2876,58.2876,58.2443,58.2443,14113.0
2016-09-28 09:45:00,67.27,67.3,67.19,67.22,16518.0,58.253,58.2789,58.1837,58.2097,16518.0
2016-09-28 09:50:00,67.22,67.27,67.16,67.27,16692.0,58.2097,58.253,58.1577,58.253,16692.0
2016-09-28 09:55:00,67.26,67.37,67.23,67.24,13911.0,58.2443,58.3396,58.2183,58.227,13911.0
2016-09-28 10:00:00,67.25,67.29,67.25,67.26,5763.0,58.2356,58.2703,58.2356,58.2443,5763.0
2016-09-28 10:05:00,67.26,67.29,67.19,67.28,10360.0,58.2443,58.2703,58.1837,58.2616,10360.0
2016-09-28 10:10:00,67.28,67.29,67.24,67.24,4014.0,58.2616,58.2703,58.227,58.227,4014.0
2016-09-28 10:15:00,67.24,67.24,67.15,67.16,6830.0,58.227,58.227,58.149,58.1577,6830.0
2016-09-28 10:20:00,67.16,67.19,67.15,67.17,6431.0,58.1577,58.1837,58.149,58.1664,6431.0
2016-09-28 10:25:00,67.16,67.16,67.1,67.13,5606.0,58.1577,58.1577,58.1057,58.1317,5606.0
2016-09-28 10:30:00,67.14,67.21,67.14,67.19,8908.0,58.1404,58.201,58.1404,58.1837,8908.0
2016-09-28 10:35:00,67.19,67.2,67.14,67.16,12066.0,58.1837,58.1923,58.1404,58.1577,12066.0
2016-09-28 10:40:00,67.16,67.21,67.15,67.2,4192.0,58.1577,58.201,58.149,58.1923,4192.0
2016-09-28 10:45:00,67.19,67.23,67.15,67.16,9947.0,58.1837,58.2183,58.149,58.1577,9947.0
2016-09-28 10:50:00,67.15,67.16,67.1,67.14,30128.0,58.149,58.1577,58.1057,58.1404,30128.0
2016-09-28 10:55:00,67.14,67.16,67.12,67.15,3997.0,58.1404,58.1577,58.1231,58.149,3997.0
2016-09-28 11:00:00,67.14,67.14,67.04,67.05,10158.0,58.1404,58.1404,58.0538,58.0625,10158.0
2016-09-28 11:05:00,67.05,67.08,67.04,67.06,6493.0,58.0625,58.0884,58.0538,58.0711,6493.0
2016-09-28 11:10:00,67.06,67.08,67.03,67.04,5719.0,58.0711,58.0884,58.0451,58.0538,5719.0
2016-09-28 11:15:00,67.04,67.08,67.03,67.07,4774.0,58.0538,58.0884,58.0451,58.0798,4774.0
2016-09-28 11:20:00,67.05,67.07,67.02,67.03,7994.0,58.0625,58.0798,58.0365,58.0451,7994.0
2016-09-28 11:25:00,67.04,67.04,66.92,66.92,51380.0,58.0538,58.0538,57.9499,57.9499,51380.0
2016-09-28 11:30:00,66.93,66.94,66.79,66.88,72675.0,57.9585,57.9672,57.8373,57.9152,72675.0
2016-09-28 11:35:00,66.89,66.96,66.89,66.96,9974.0,57.9239,57.9845,57.9239,57.9845,9974.0
2016-09-28 11:40:00,66.97,67.08,66.96,66.99,37235.0,57.9932,58.0884,57.9845,58.0105,37235.0
2016-09-28 11:45:00,67.0,67.02,66.98,67.02,59423.0,58.0192,58.0365,58.0018,58.0365,59423.0
2016-09-28 11:50:00,67.02,67.06,67.0,67.06,6110.0,58.0365,58.0711,58.0192,58.0711,6110.0
2016-09-28 11:55:00,67.07,67.07,67.01,67.02,4842.0,58.0798,58.0798,58.0278,58.0365,4842.0
2016-09-28 12:00:00,67.03,67.03,66.92,66.93,26816.0,58.0451,58.0451,57.9499,57.9585,26816.0
2016-09-28 12:05:00,66.93,66.95,66.88,66.88,14435.0,57.9585,57.9759,57.9152,57.9152,14435.0
2016-09-28 12:10:00,66.88,66.97,66.88,66.95,10509.0,57.9152,57.9932,57.9152,57.9759,10509.0
2016-09-28 12:15:00,66.96,66.96,66.83,66.83,14662.0,57.9845,57.9845,57.8719,57.8719,14662.0
2016-09-28 12:20:00,66.84,66.88,66.83,66.86,7965.0,57.8806,57.9152,57.8719,57.8979,7965.0
2016-09-28 12:25:00,66.86,66.86,66.8,66.82,12795.0,57.8979,57.8979,57.846,57.8633,12795.0
2016-09-28 12:30:00,66.83,66.83,66.76,66.77,14684.0,57.8719,57.8719,57.8113,57.82,14684.0
2016-09-28 12:35:00,66.78,66.81,66.77,66.81,12383.0,57.8286,57.8546,57.82,57.8546,12383.0
2016-09-28 12:40:00,66.81,66.84,66.8,66.83,13190.0,57.8546,57.8806,57.846,57.8719,13190.0
2016-09-28 12:45:00,66.83,66.89,66.81,66.81,11685.0,57.8719,57.9239,57.8546,57.8546,11685.0
2016-09-28 12:50:00,66.82,66.82,66.76,66.77,13615.0,57.8633,57.8633,57.8113,57.82,13615.0
2016-09-28 12:55:00,66.77,66.84,66.77,66.83,11948.0,57.82,57.8806,57.82,57.8719,11948.0
2016-09-28 13:00:00,66.82,66.83,66.74,66.76,13091.0,57.8633,57.8719,57.794,57.8113,13091.0
2016-09-28 13:05:00,66.76,66.79,66.75,66.78,11531.0,57.8113,57.8373,57.8027,57.8286,11531.0
2016-09-28 13:10:00,66.78,66.81,66.76,66.77,19617.0,57.8286,57.8546,57.8113,57.82,19617.0
2016-09-28 13:15:00,66.77,66.8,66.75,66.78,13124.0,57.82,57.846,57.8027,57.8286,13124.0
2016-09-28 13:20:00,66.78,66.86,66.77,66.8,33649.0,57.8286,57.8979,57.82,57.846,33649.0
2016-09-28 13:25:00,66.8,66.84,66.79,66.84,25144.0,57.846,57.8806,57.8373,57.8806,25144.0
2016-09-28 13:30:00,66.85,66.91,66.85,66.9,32354.0,57.8893,57.9412,57.8893,57.9326,32354.0
2016-09-28 13:35:00,66.9,66.91,66.87,66.88,4544.0,57.9326,57.9412,57.9066,57.9152,4544.0
2016-09-28 13:40:00,66.89,66.91,66.86,66.87,7121.0,57.9239,57.9412,57.8979,57.9066,7121.0
2016-09-28 13:45:00,66.87,66.91,66.86,66.87,12331.0,57.9066,57.9412,57.8979,57.9066,12331.0
2016-09-28 13:50:00,66.87,66.92,66.87,66.91,3849.0,57.9066,57.9499,57.9066,57.9412,3849.0
2016-09-28 13:55:00,66.91,66.93,66.9,66.93,12844.0,57.9412,57.9585,57.9326,57.9585,12844.0
2016-09-28 14:00:00,66.94,66.96,66.9,66.95,11521.0,57.9672,57.9845,57.9326,57.9759,11521.0
2016-09-28 14:05:00,66.95,66.98,66.93,66.95,9815.0,57.9759,58.0018,57.9585,57.9759,9815.0
2016-09-28 14:10:00,66.96,67.1,66.96,67.07,12338.0,57.9845,58.1057,57.9845,58.0798,12338.0
2016-09-28 14:15:00,67.08,67.13,67.08,67.13,5196.0,58.0884,58.1317,58.0884,58.1317,5196.0
2016-09-28 14:20:00,67.13,67.14,67.09,67.1,9287.0,58.1317,58.1404,58.0971,58.1057,9287.0
2016-09-28 14:25:00,67.1,67.2,67.08,67.17,12185.0,58.1057,58.1923,58.0884,58.1664,12185.0
2016-09-28 14:30:00,67.17,67.24,67.1,67.1,38410.0,58.1664,58.227,58.1057,58.1057,38410.0
2016-09-28 14:35:00,67.1,67.11,67.05,67.08,17954.0,58.1057,58.1144,58.0625,58.0884,17954.0
2016-09-28 14:40:00,67.1,67.13,67.06,67.09,15013.0,58.1057,58.1317,58.0711,58.0971,15013.0
2016-09-28 14:45:00,67.09,67.15,67.08,67.14,11367.0,58.0971,58.149,58.0884,58.1404,11367.0
2016-09-28 14:50:00,67.14,67.16,67.14,67.15,10721.0,58.1404,58.1577,58.1404,58.149,10721.0
2016-09-28 14:55:00,67.15,67.15,67.06,67.07,30779.0,58.149,58.149,58.0711,58.0798,30779.0
2016-09-28 15:00:00,67.08,67.09,67.08,67.09,13465.0,58.0884,58.0971,58.0884,58.0971,13465.0
2016-09-28 15:05:00,67.09,67.09,67.02,67.05,33534.0,58.0971,58.0971,58.0365,58.0625,33534.0
2016-09-28 15:10:00,67.05,67.06,67.04,67.05,18400.0,58.0625,58.0711,58.0538,58.0625,18400.0
2016-09-28 15:15:00,67.05,67.08,67.04,67.07,16341.0,58.0625,58.0884,58.0538,58.0798,16341.0
2016-09-28 15:20:00,67.07,67.11,67.07,67.11,14279.0,58.0798,58.1144,58.0798,58.1144,14279.0
2016-09-28 15:25:00,67.11,67.12,67.04,67.06,11887.0,58.1144,58.1231,58.0538,58.0711,11887.0
2016-09-28 15:30:00,67.06,67.12,67.04,67.11,16435.0,58.0711,58.1231,58.0538,58.1144,16435.0
2016-09-28 15:35:00,67.11,67.18,67.1,67.17,14206.0,58.1144,58.175,58.1057,58.1664,14206.0
2016-09-28 15:40:00,67.18,67.23,67.17,67.2,54159.0,58.175,58.2183,58.1664,58.1923,54159.0
2016-09-28 15:45:00,67.2,67.22,67.18,67.19,86531.0,58.1923,58.2097,58.175,58.1837,86531.0
2016-09-28 15:50:00,67.19,67.28,67.18,67.27,34167.0,58.1837,58.2616,58.175,58.253,34167.0
2016-09-28 15:55:00,67.26,67.29,67.23,67.23,129373.0,58.2443,58.2703,58.2183,58.2183,129373.0
2016-09-29 09:30:00,67.27,67.27,67.08,67.08,18319.0,58.253,58.253,58.0884,58.0884,18319.0
2016-09-29 09:35:00,67.09,67.18,67.07,67.13,8471.0,58.0971,58.175,58.0798,58.1317,8471.0
2016-09-29 09:40:00,67.1,67.1,66.96,66.98,14117.0,58.1057,58.1057,57.9845,58.0018,14117.0
2016-09-29 09:45:00,67.02,67.21,67.01,67.2,18591.0,58.0365,58.201,58.0278,58.1923,18591.0
2016-09-29 09:50:00,67.2,67.24,67.16,67.16,8728.0,58.1923,58.227,58.1577,58.1577,8728.0
2016-09-29 09:55:00,67.15,67.19,67.12,67.12,6721.0,58.149,58.1837,58.1231,58.1231,6721.0
2016-09-29 10:00:00,67.13,67.29,67.12,67.29,18382.0,58.1317,58.2703,58.1231,58.2703,18382.0
2016-09-29 10:05:00,67.28,67.32,67.16,67.16,10982.0,58.2616,58.2963,58.1577,58.1577,10982.0
2016-09-29 10:10:00,67.16,67.24,67.14,67.17,13022.0,58.1577,58.227,58.1404,58.1664,13022.0
2016-09-29 10:15:00,67.17,67.31,67.15,67.3,16291.0,58.1664,58.2876,58.149,58.2789,16291.0
2016-09-29 10:20:00,67.29,67.33,67.25,67.29,7614.0,58.2703,58.3049,58.2356,58.2703,7614.0
2016-09-29 10:25:00,67.3,67.32,67.25,67.25,6414.0,58.2789,58.2963,58.2356,58.2356,6414.0
2016-09-29 10:30:00,67.26,67.3,67.24,67.29,4350.0,58.2443,58.2789,58.227,58.2703,4350.0
2016-09-29 10:35:00,67.29,67.31,67.28,67.28,4647.0,58.2703,58.2876,58.2616,58.2616,4647.0
2016-09-29 10:40:00,67.29,67.33,67.25,67.25,4633.0,58.2703,58.3049,58.2356,58.2356,4633.0
2016-09-29 10:45:00,67.24,67.26,67.19,67.21,12711.0,58.227,58.2443,58.1837,58.201,12711.0
2016-09-29 10:50:00,67.2,67.26,67.17,67.22,11130.0,58.1923,58.2443,58.1664,58.2097,11130.0
2016-09-29 10:55:00,67.22,67.25,67.12,67.12,13044.0,58.2097,58.2356,58.1231,58.1231,13044.0
2016-09-29 11:00:00,67.12,67.14,67.06,67.07,22075.0,58.1231,58.1404,58.0711,58.0798,22075.0
2016-09-29 11:05:00,67.08,67.12,67.08,67.09,4514.0,58.0884,58.1231,58.0884,58.0971,4514.0
2016-09-29 11:10:00,67.09,67.09,66.97,67.0,26687.0,58.0971,58.0971,57.9932,58.0192,26687.0
2016-09-29 11:15:00,66.99,67.04,66.98,67.01,17693.0,58.0105,58.0538,58.0018,58.0278,17693.0
2016-09-29 11:20:00,67.01,67.09,67.01,67.08,9641.0,58.0278,58.0971,58.0278,58.0884,9641.0
2016-09-29 11:25:00,67.07,67.16,67.07,67.14,5057.0,58.0798,58.1577,58.0798,58.1404,5057.0
2016-09-29 11:30:00,67.14,67.18,67.13,67.18,5904.0,58.1404,58.175,58.1317,58.175,5904.0
2016-09-29 11:35:00,67.18,67.25,67.16,67.18,3938.0,58.175,58.2356,58.1577,58.175,3938.0
2016-09-29 11:40:00,67.17,67.19,67.16,67.18,2702.0,58.1664,58.1837,58.1577,58.175,2702.0
2016-09-29 11:45:00,67.18,67.21,67.16,67.19,7357.0,58.175,58.201,58.1577,58.1837,7357.0
2016-09-29 11:50:00,67.2,67.24,67.19,67.23,8566.0,58.1923,58.227,58.1837,58.2183,8566.0
2016-09-29 11:55:00,67.22,67.25,67.2,67.23,12700.0,58.2097,58.2356,58.1923,58.2183,12700.0
2016-09-29 12:00:00,67.23,67.24,67.21,67.24,15481.0,58.2183,58.227,58.201,58.227,15481.0
2016-09-29 12:05:00,67.23,67.43,67.23,67.4,71582.0,58.2183,58.3915,58.2183,58.3655,71582.0
2016-09-29 12:10:00,67.4,67.41,67.35,67.35,13404.0,58.3655,58.3742,58.3222,58.3222,13404.0
2016-09-29 12:15:00,67.35,67.36,67.31,67.32,4830.0,58.3222,58.3309,58.2876,58.2963,4830.0
2016-09-29 12:20:00,67.31,67.32,67.29,67.3,3112.0,58.2876,58.2963,58.2703,58.2789,3112.0
2016-09-29 12:25:00,67.29,67.35,67.29,67.3,10563.0,58.2703,58.3222,58.2703,58.2789,10563.0
2016-09-29 12:30:00,67.3,67.32,67.25,67.26,13881.0,58.2789,58.2963,58.2356,58.2443,13881.0
2016-09-29 12:35:00,67.26,67.26,67.15,67.15,12817.0,58.2443,58.2443,58.149,58.149,12817.0
2016-09-29 12:40:00,67.13,67.13,67.02,67.06,18083.0,58.1317,58.1317,58.0365,58.0711,18083.0
2016-09-29 12:45:00,67.03,67.05,66.86,66.86,9405.0,58.0451,58.0625,57.8979,57.8979,9405.0
2016-09-29 12:50:00,66.85,66.85,66.67,66.74,20958.0,57.8893,57.8893,57.7334,57.794,20958.0
2016-09-29 12:55:00,66.74,66.77,66.67,66.71,8027.0,57.794,57.82,57.7334,57.768,8027.0
2016-09-29 13:00:00,66.73,66.73,66.55,66.66,17723.0,57.7853,57.7853,57.6295,57.7247,17723.0
2016-09-29 13:05:00,66.65,66.76,66.62,66.76,14152.0,57.7161,57.8113,57.6901,57.8113,14152.0
2016-09-29 13:10:00,66.74,66.84,66.64,66.65,13370.0,57.794,57.8806,57.7074,57.7161,13370.0
2016-09-29 13:15:00,66.64,66.72,66.64,66.65,8608.0,57.7074,57.7767,57.7074,57.7161,8608.0
2016-09-29 13:20:00,66.64,66.7,66.59,66.69,10663.0,57.7074,57.7594,57.6641,57.7507,10663.0
2016-09-29 13:25:00,66.68,66.72,66.64,66.66,8337.0,57.742,57.7767,57.7074,57.7247,8337.0
2016-09-29 13:30:00,66.66,66.7,66.6,66.69,10467.0,57.7247,57.7594,57.6728,57.7507,10467.0
2016-09-29 13:35:00,66.68,66.68,66.62,66.64,7138.0,57.742,57.742,57.6901,57.7074,7138.0
2016-09-29 13:40:00,66.64,66.64,66.56,66.63,6075.0,57.7074,57.7074,57.6381,57.6987,6075.0
2016-09-29 13:45:00,66.63,66.63,66.53,66.56,7889.0,57.6987,57.6987,57.6122,57.6381,7889.0
2016-09-29 13:50:00,66.56,66.57,66.38,66.39,24149.0,57.6381,57.6468,57.4823,57.4909,24149.0
2016-09-29 13:55:00,66.37,66.37,66.28,66.37,15072.0,57.4736,57.4736,57.3957,57.4736,15072.0
2016-09-29 14:00:00,66.37,66.42,66.34,66.41,8808.0,57.4736,57.5169,57.4476,57.5082,8808.0
2016-09-29 14:05:00,66.42,66.49,66.42,66.48,7111.0,57.5169,57.5775,57.5169,57.5689,7111.0
2016-09-29 14:10:00,66.49,66.5,66.39,66.41,15404.0,57.5775,57.5862,57.4909,57.5082,15404.0
2016-09-29 14:15:00,66.42,66.57,66.42,66.54,9988.0,57.5169,57.6468,57.5169,57.6208,9988.0
2016-09-29 14:20:00,66.55,66.62,66.54,66.62,11765.0,57.6295,57.6901,57.6208,57.6901,11765.0
2016-09-29 14:25:00,66.62,66.73,66.61,66.72,8482.0,57.6901,57.7853,57.6814,57.7767,8482.0
2016-09-29 14:30:00,66.72,66.72,66.64,66.68,15128.0,57.7767,57.7767,57.7074,57.742,15128.0
2016-09-29 14:35:00,66.69,66.78,66.69,66.74,10997.0,57.7507,57.8286,57.7507,57.794,10997.0
2016-09-29 14:40:00,66.74,66.76,66.71,66.73,9311.0,57.794,57.8113,57.768,57.7853,9311.0
2016-09-29 14:45:00,66.72,66.8,66.66,66.78,24776.0,57.7767,57.846,57.7247,57.8286,24776.0
2016-09-29 14:50:00,66.78,66.79,66.72,66.72,5855.0,57.8286,57.8373,57.7767,57.7767,5855.0
2016-09-29 14:55:00,66.75,66.75,66.62,66.64,12043.0,57.8027,57.8027,57.6901,57.7074,12043.0
2016-09-29 15:00:00,66.63,66.71,66.6,66.61,10651.0,57.6987,57.768,57.6728,57.6814,10651.0
2016-09-29 15:05:00,66.61,66.69,66.58,66.69,8576.0,57.6814,57.7507,57.6555,57.7507,8576.0
2016-09-29 15:10:00,66.69,66.69,66.63,66.69,7557.0,57.7507,57.7507,57.6987,57.7507,7557.0
2016-09-29 15:15:00,66.67,66.68,66.59,66.59,15315.0,57.7334,57.742,57.6641,57.6641,15315.0
2016-09-29 15:20:00,66.59,66.6,66.52,66.52,26709.0,57.6641,57.6728,57.6035,57.6035,26709.0
2016-09-29 15:25:00,66.53,66.6,66.45,66.59,25756.0,57.6122,57.6728,57.5429,57.6641,25756.0
2016-09-29 15:30:00,66.59,66.68,66.57,66.64,41954.0,57.6641,57.742,57.6468,57.7074,41954.0
2016-09-29 15:35:00,66.64,66.68,66.59,66.68,27738.0,57.7074,57.742,57.6641,57.742,27738.0
2016-09-29 15:40:00,66.68,66.7,66.56,66.63,21133.0,57.742,57.7594,57.6381,57.6987,21133.0
2016-09-29 15:45:00,66.63,66.65,66.56,66.57,57603.0,57.6987,57.7161,57.6381,57.6468,57603.0
2016-09-29 15:50:00,66.56,66.58,66.5,66.53,74171.0,57.6381,57.6555,57.5862,57.6122,74171.0
2016-09-29 15:55:00,66.54,66.54,66.38,66.4,195268.0,57.6208,57.6208,57.4823,57.4996,195268.0
2016-09-30 09:30:00,66.57,67.15,66.57,66.99,33460.0,57.6468,58.149,57.6468,58.0105,33460.0
2016-09-30 09:35:00,67.04,67.11,67.0,67.1,9277.0,58.0538,58.1144,58.0192,58.1057,9277.0
2016-09-30 09:40:00,67.1,67.19,67.0,67.13,21835.0,58.1057,58.1837,58.0192,58.1317,21835.0
2016-09-30 09:45:00,67.12,67.17,67.03,67.09,21479.0,58.1231,58.1664,58.0451,58.0971,21479.0
2016-09-30 09:50:00,67.08,67.13,67.03,67.04,22681.0,58.0884,58.1317,58.0451,58.0538,22681.0
2016-09-30 09:55:00,67.04,67.07,66.88,66.88,36372.0,58.0538,58.0798,57.9152,57.9152,36372.0
2016-09-30 10:00:00,66.89,67.02,66.85,67.01,34926.0,57.9239,58.0365,57.8893,58.0278,34926.0
2016-09-30 10:05:00,67.01,67.14,67.0,67.09,23500.0,58.0278,58.1404,58.0192,58.0971,23500.0
2016-09-30 10:10:00,67.1,67.18,67.09,67.18,30192.0,58.1057,58.175,58.0971,58.175,30192.0
2016-09-30 10:15:00,67.19,67.2,67.07,67.12,22593.0,58.1837,58.1923,58.0798,58.1231,22593.0
2016-09-30 10:20:00,67.13,67.18,67.05,67.06,40914.0,58.1317,58.175,58.0625,58.0711,40914.0
2016-09-30 10:25:00,67.06,67.07,67.0,67.0,12603.0,58.0711,58.0798,58.0192,58.0192,12603.0
2016-09-30 10:30:00,67.0,67.1,67.0,67.09,12944.0,58.0192,58.1057,58.0192,58.0971,12944.0
2016-09-30 10:35:00,67.08,67.09,66.95,67.0,53162.0,58.0884,58.0971,57.9759,58.0192,53162.0
2016-09-30 10:40:00,67.0,67.01,66.94,66.96,19377.0,58.0192,58.0278,57.9672,57.9845,19377.0
2016-09-30 10:45:00,66.96,66.97,66.89,66.9,19337.0,57.9845,57.9932,57.9239,57.9326,19337.0
2016-09-30 10:50:00,66.9,66.92,66.85,66.86,22858.0,57.9326,57.9499,57.8893,57.8979,22858.0
2016-09-30 10:55:00,66.86,66.94,66.85,66.92,28328.0,57.8979,57.9672,57.8893,57.9499,28328.0
2016-09-30 11:00:00,66.92,67.01,66.9,67.01,25144.0,57.9499,58.0278,57.9326,58.0278,25144.0
2016-09-30 11:05:00,67.01,67.03,66.93,66.99,38662.0,58.0278,58.0451,57.9585,58.0105,38662.0
2016-09-30 11:10:00,67.0,67.14,66.99,67.14,27360.0,58.0192,58.1404,58.0105,58.1404,27360.0
2016-09-30 11:15:00,67.15,67.16,67.05,67.05,22198.0,58.149,58.1577,58.0625,58.0625,22198.0
2016-09-30 11:20:00,67.06,67.09,67.02,67.04,14003.0,58.0711,58.0971,58.0365,58.0538,14003.0
2016-09-30 11:25:00,67.04,67.07,67.0,67.02,15051.0,58.0538,58.0798,58.0192,58.0365,15051.0
2016-09-30 11:30:00,67.03,67.06,66.99,67.0,14177.0,58.0451,58.0711,58.0105,58.0192,14177.0
2016-09-30 11:35:00,67.01,67.02,66.94,66.95,19919.0,58.0278,58.0365,57.9672,57.9759,19919.0
2016-09-30 11:40:00,66.94,66.97,66.93,66.95,17220.0,57.9672,57.9932,57.9585,57.9759,17220.0
2016-09-30 11:45:00,66.96,67.02,66.96,67.0,6061.0,57.9845,58.0365,57.9845,58.0192,6061.0
2016-09-30 11:50:00,67.03,67.07,67.01,67.07,7143.0,58.0451,58.0798,58.0278,58.0798,7143.0
2016-09-30 11:55:00,67.07,67.07,67.0,67.0,14147.0,58.0798,58.0798,58.0192,58.0192,14147.0
2016-09-30 12:00:00,67.0,67.01,66.96,66.97,88047.0,58.0192,58.0278,57.9845,57.9932,88047.0
2016-09-30 12:05:00,66.97,67.07,66.97,67.06,9454.0,57.9932,58.0798,57.9932,58.0711,9454.0
2016-09-30 12:10:00,67.07,67.12,67.07,67.12,12376.0,58.0798,58.1231,58.0798,58.1231,12376.0
2016-09-30 12:15:00,67.13,67.24,67.13,67.24,18059.0,58.1317,58.227,58.1317,58.227,18059.0
2016-09-30 12:20:00,67.25,67.26,67.21,67.21,30972.0,58.2356,58.2443,58.201,58.201,30972.0
2016-09-30 12:25:00,67.21,67.23,67.21,67.22,17078.0,58.201,58.2183,58.201,58.2097,17078.0
2016-09-30 12:30:00,67.21,67.23,67.2,67.22,18180.0,58.201,58.2183,58.1923,58.2097,18180.0
2016-09-30 12:35:00,67.21,67.31,67.21,67.31,11390.0,58.201,58.2876,58.201,58.2876,11390.0
2016-09-30 12:40:00,67.3,67.32,67.21,67.27,10237.0,58.2789,58.2963,58.201,58.253,10237.0
2016-09-30 12:45:00,67.27,67.28,67.22,67.25,8827.0,58.253,58.2616,58.2097,58.2356,8827.0
2016-09-30 12:50:00,67.25,67.31,67.24,67.26,14380.0,58.2356,58.2876,58.227,58.2443,14380.0
2016-09-30 12:55:00,67.25,67.26,67.18,67.19,16016.0,58.2356,58.2443,58.175,58.1837,16016.0
2016-09-30 13:00:00,67.18,67.21,67.17,67.17,11263.0,58.175,58.201,58.1664,58.1664,11263.0
2016-09-30 13:05:00,67.17,67.24,67.17,67.18,11159.0,58.1664,58.227,58.1664,58.175,11159.0
2016-09-30 13:10:00,67.19,67.25,67.18,67.25,7439.0,58.1837,58.2356,58.175,58.2356,7439.0
2016-09-30 13:15:00,67.25,67.27,67.23,67.24,9868.0,58.2356,58.253,58.2183,58.227,9868.0
2016-09-30 13:20:00,67.24,67.26,67.22,67.24,8623.0,58.227,58.2443,58.2097,58.227,8623.0
2016-09-30 13:25:00,67.24,67.24,67.17,67.18,10216.0,58.227,58.227,58.1664,58.175,10216.0
2016-09-30 13:30:00,67.17,67.2,67.16,67.19,4557.0,58.1664,58.1923,58.1577,58.1837,4557.0
2016-09-30 13:35:00,67.2,67.22,67.19,67.2,12089.0,58.1923,58.2097,58.1837,58.1923,12089.0
2016-09-30 13:40:00,67.2,67.26,67.19,67.26,9902.0,58.1923,58.2443,58.1837,58.2443,9902.0
2016-09-30 13:45:00,67.25,67.27,67.24,67.24,32961.0,58.2356,58.253,58.227,58.227,32961.0
2016-09-30 13:50:00,67.24,67.26,67.24,67.26,6701.0,58.227,58.2443,58.227,58.2443,6701.0
2016-09-30 13:55:00,67.25,67.28,67.23,67.25,44474.0,58.2356,58.2616,58.2183,58.2356,44474.0
2016-09-30 14:00:00,67.24,67.33,67.24,67.3,11272.0,58.227,58.3049,58.227,58.2789,11272.0
2016-09-30 14:05:00,67.3,67.31,67.28,67.28,7173.0,58.2789,58.2876,58.2616,58.2616,7173.0
2016-09-30 14:10:00,67.29,67.37,67.28,67.36,12900.0,58.2703,58.3396,58.2616,58.3309,12900.0
2016-09-30 14:15:00,67.35,67.4,67.35,67.39,16777.0,58.3222,58.3655,58.3222,58.3569,16777.0
2016-09-30 14:20:00,67.38,67.44,67.37,67.41,27947.0,58.3482,58.4002,58.3396,58.3742,27947.0
2016-09-30 14:25:00,67.41,67.42,67.37,67.42,15562.0,58.3742,58.3829,58.3396,58.3829,15562.0
2016-09-30 14:30:00,67.42,67.45,67.42,67.44,23035.0,58.3829,58.4088,58.3829,58.4002,23035.0
2016-09-30 14:35:00,67.43,67.44,67.38,67.44,8582.0,58.3915,58.4002,58.3482,58.4002,8582.0
2016-09-30 14:40:00,67.44,67.46,67.44,67.46,16373.0,58.4002,58.4175,58.4002,58.4175,16373.0
2016-09-30 14:45:00,67.45,67.47,67.44,67.44,40096.0,58.4088,58.4262,58.4002,58.4002,40096.0
2016-09-30 14:50:00,67.44,67.45,67.37,67.38,30044.0,58.4002,58.4088,58.3396,58.3482,30044.0
2016-09-30 14:55:00,67.38,67.42,67.38,67.42,6832.0,58.3482,58.3829,58.3482,58.3829,6832.0
2016-09-30 15:00:00,67.42,67.47,67.42,67.44,24782.0,58.3829,58.4262,58.3829,58.4002,24782.0
2016-09-30 15:05:00,67.44,67.47,67.44,67.45,13287.0,58.4002,58.4262,58.4002,58.4088,13287.0
2016-09-30 15:10:00,67.45,67.48,67.45,67.47,15569.0,58.4088,58.4348,58.4088,58.4262,15569.0
2016-09-30 15:15:00,67.47,67.48,67.43,67.45,19701.0,58.4262,58.4348,58.3915,58.4088,19701.0
2016-09-30 15:20:00,67.45,67.46,67.42,67.45,29795.0,58.4088,58.4175,58.3829,58.4088,29795.0
2016-09-30 15:25:00,67.44,67.45,67.42,67.45,16266.0,58.4002,58.4088,58.3829,58.4088,16266.0
2016-09-30 15:30:00,67.45,67.46,67.39,67.4,43814.0,58.4088,58.4175,58.3569,58.3655,43814.0
2016-09-30 15:35:00,67.4,67.41,67.37,67.4,33614.0,58.3655,58.3742,58.3396,58.3655,33614.0
2016-09-30 15:40:00,67.4,67.47,67.38,67.43,48839.0,58.3655,58.4262,58.3482,58.3915,48839.0
2016-09-30 15:45:00,67.44,67.47,67.36,67.43,71299.0,58.4002,58.4262,58.3309,58.3915,71299.0
2016-09-30 15:50:00,67.42,67.45,67.39,67.41,72775.0,58.3829,58.4088,58.3569,58.3742,72775.0
2016-09-30 15:55:00,67.4,67.4,67.24,67.24,121481.0,58.3655,58.3655,58.227,58.227,121481.0
2016-10-03 09:30:00,67.02,67.1,66.85,67.1,31658.0,58.0365,58.1057,57.8893,58.1057,31658.0
2016-10-03 09:35:00,67.06,67.06,66.85,66.94,4867.0,58.0711,58.0711,57.8893,57.9672,4867.0
2016-10-03 09:40:00,66.91,66.94,66.83,66.83,5474.0,57.9412,57.9672,57.8719,57.8719,5474.0
2016-10-03 09:45:00,66.81,66.84,66.76,66.8,12284.0,57.8546,57.8806,57.8113,57.846,12284.0
2016-10-03 09:50:00,66.78,66.87,66.78,66.84,9516.0,57.8286,57.9066,57.8286,57.8806,9516.0
2016-10-03 09:55:00,66.83,66.87,66.81,66.83,7214.0,57.8719,57.9066,57.8546,57.8719,7214.0
2016-10-03 10:00:00,66.87,67.0,66.82,66.83,16856.0,57.9066,58.0192,57.8633,57.8719,16856.0
2016-10-03 10:05:00,66.83,66.84,66.75,66.84,16899.0,57.8719,57.8806,57.8027,57.8806,16899.0
2016-10-03 10:10:00,66.83,66.83,66.69,66.71,65472.0,57.8719,57.8719,57.7507,57.768,65472.0
2016-10-03 10:15:00,66.71,66.82,66.63,66.82,23543.0,57.768,57.8633,57.6987,57.8633,23543.0
2016-10-03 10:20:00,66.82,66.84,66.77,66.81,6418.0,57.8633,57.8806,57.82,57.8546,6418.0
2016-10-03 10:25:00,66.81,66.9,66.81,66.86,16028.0,57.8546,57.9326,57.8546,57.8979,16028.0
2016-10-03 10:30:00,66.85,66.91,66.84,66.91,9262.0,57.8893,57.9412,57.8806,57.9412,9262.0
2016-10-03 10:35:00,66.92,66.95,66.86,66.93,23821.0,57.9499,57.9759,57.8979,57.9585,23821.0
2016-10-03 10:40:00,66.92,66.94,66.87,66.94,12488.0,57.9499,57.9672,57.9066,57.9672,12488.0
2016-10-03 10:45:00,66.94,67.0,66.94,66.99,14492.0,57.9672,58.0192,57.9672,58.0105,14492.0
2016-10-03 10:50:00,66.99,67.04,66.99,67.0,10033.0,58.0105,58.0538,58.0105,58.0192,10033.0
2016-10-03 10:55:00,67.0,67.03,66.99,66.99,8264.0,58.0192,58.0451,58.0105,58.0105,8264.0
2016-10-03 11:00:00,67.0,67.01,66.92,66.92,7497.0,58.0192,58.0278,57.9499,57.9499,7497.0
2016-10-03 11:05:00,66.92,66.93,66.84,66.87,14848.0,57.9499,57.9585,57.8806,57.9066,14848.0
2016-10-03 11:10:00,66.86,66.9,66.83,66.87,10128.0,57.8979,57.9326,57.8719,57.9066,10128.0
2016-10-03 11:15:00,66.86,66.87,66.81,66.81,9765.0,57.8979,57.9066,57.8546,57.8546,9765.0
2016-10-03 11:20:00,66.82,66.86,66.8,66.86,7798.0,57.8633,57.8979,57.846,57.8979,7798.0
2016-10-03 11:25:00,66.85,66.9,66.85,66.87,10226.0,57.8893,57.9326,57.8893,57.9066,10226.0
2016-10-03 11:30:00,66.86,66.9,66.84,66.89,20053.0,57.8979,57.9326,57.8806,57.9239,20053.0
2016-10-03 11:35:00,66.88,66.92,66.82,66.85,14089.0,57.9152,57.9499,57.8633,57.8893,14089.0
2016-10-03 11:40:00,66.84,66.89,66.84,66.89,11889.0,57.8806,57.9239,57.8806,57.9239,11889.0
2016-10-03 11:45:00,66.88,66.89,66.84,66.84,8203.0,57.9152,57.9239,57.8806,57.8806,8203.0
2016-10-03 11:50:00,66.83,66.83,66.77,66.79,14225.0,57.8719,57.8719,57.82,57.8373,14225.0
2016-10-03 11:55:00,66.8,66.87,66.78,66.86,19685.0,57.846,57.9066,57.8286,57.8979,19685.0
2016-10-03 12:00:00,66.85,66.85,66.82,66.83,8189.0,57.8893,57.8893,57.8633,57.8719,8189.0
2016-10-03 12:05:00,66.83,66.93,66.83,66.91,16054.0,57.8719,57.9585,57.8719,57.9412,16054.0
2016-10-03 12:10:00,66.9,66.91,66.86,66.86,11957.0,57.9326,57.9412,57.8979,57.8979,11957.0
2016-10-03 12:15:00,66.87,66.87,66.81,66.84,7312.0,57.9066,57.9066,57.8546,57.8806,7312.0
2016-10-03 12:20:00,66.84,66.84,66.74,66.75,11115.0,57.8806,57.8806,57.794,57.8027,11115.0
2016-10-03 12:25:00,66.76,66.78,66.73,66.77,5726.0,57.8113,57.8286,57.7853,57.82,5726.0
2016-10-03 12:30:00,66.76,66.79,66.74,66.79,5431.0,57.8113,57.8373,57.794,57.8373,5431.0
2016-10-03 12:35:00,66.78,66.79,66.74,66.74,9034.0,57.8286,57.8373,57.794,57.794,9034.0
2016-10-03 12:40:00,66.73,66.8,66.73,66.8,6559.0,57.7853,57.846,57.7853,57.846,6559.0
2016-10-03 12:45:00,66.8,66.82,66.76,66.76,11627.0,57.846,57.8633,57.8113,57.8113,11627.0
2016-10-03 12:50:00,66.76,66.78,66.76,66.78,5798.0,57.8113,57.8286,57.8113,57.8286,5798.0
2016-10-03 12:55:00,66.77,66.85,66.74,66.84,5396.0,57.82,57.8893,57.794,57.8806,5396.0
2016-10-03 13:00:00,66.84,66.86,66.8,66.81,6759.0,57.8806,57.8979,57.846,57.8546,6759.0
2016-10-03 13:05:00,66.81,66.82,66.8,66.82,5400.0,57.8546,57.8633,57.846,57.8633,5400.0
2016-10-03 13:10:00,66.82,66.84,66.78,66.84,11216.0,57.8633,57.8806,57.8286,57.8806,11216.0
2016-10-03 13:15:00,66.85,66.85,66.81,66.83,6477.0,57.8893,57.8893,57.8546,57.8719,6477.0
2016-10-03 13:20:00,66.83,66.9,66.83,66.9,5399.0,57.8719,57.9326,57.8719,57.9326,5399.0
2016-10-03 13:25:00,66.9,66.91,66.89,66.89,7860.0,57.9326,57.9412,57.9239,57.9239,7860.0
2016-10-03 13:30:00,66.88,66.89,66.84,66.88,17022.0,57.9152,57.9239,57.8806,57.9152,17022.0
2016-10-03 13:35:00,66.89,66.9,66.83,66.84,4340.0,57.9239,57.9326,57.8719,57.8806,4340.0
2016-10-03 13:40:00,66.84,66.87,66.83,66.83,8711.0,57.8806,57.9066,57.8719,57.8719,8711.0
2016-10-03 13:45:00,66.84,66.89,66.84,66.89,6628.0,57.8806,57.9239,57.8806,57.9239,6628.0
2016-10-03 13:50:00,66.89,66.91,66.85,66.89,8270.0,57.9239,57.9412,57.8893,57.9239,8270.0
2016-10-03 13:55:00,66.88,66.92,66.88,66.91,8424.0,57.9152,57.9499,57.9152,57.9412,8424.0
2016-10-03 14:00:00,66.93,66.98,66.9,66.98,7898.0,57.9585,58.0018,57.9326,58.0018,7898.0
2016-10-03 14:05:00,66.97,66.98,66.92,66.97,9817.0,57.9932,58.0018,57.9499,57.9932,9817.0
2016-10-03 14:10:00,66.98,66.98,66.92,66.93,9295.0,58.0018,58.0018,57.9499,57.9585,9295.0
2016-10-03 14:15:00,66.93,66.93,66.89,66.92,6807.0,57.9585,57.9585,57.9239,57.9499,6807.0
2016-10-03 14:20:00,66.92,66.98,66.9,66.98,7621.0,57.9499,58.0018,57.9326,58.0018,7621.0
2016-10-03 14:25:00,66.97,67.0,66.91,66.93,8361.0,57.9932,58.0192,57.9412,57.9585,8361.0
2016-10-03 14:30:00,66.92,66.99,66.91,66.98,10961.0,57.9499,58.0105,57.9412,58.0018,10961.0
2016-10-03 14:35:00,66.98,66.99,66.93,66.94,11603.0,58.0018,58.0105,57.9585,57.9672,11603.0
2016-10-03 14:40:00,66.93,66.94,66.88,66.92,8793.0,57.9585,57.9672,57.9152,57.9499,8793.0
2016-10-03 14:45:00,66.91,66.92,66.88,66.9,7394.0,57.9412,57.9499,57.9152,57.9326,7394.0
2016-10-03 14:50:00,66.9,66.9,66.86,66.87,9397.0,57.9326,57.9326,57.8979,57.9066,9397.0
2016-10-03 14:55:00,66.88,66.94,66.85,66.94,15220.0,57.9152,57.9672,57.8893,57.9672,15220.0
2016-10-03 15:00:00,66.94,66.95,66.89,66.91,8277.0,57.9672,57.9759,57.9239,57.9412,8277.0
2016-10-03 15:05:00,66.91,66.95,66.9,66.95,9096.0,57.9412,57.9759,57.9326,57.9759,9096.0
2016-10-03 15:10:00,66.95,66.98,66.93,66.98,6806.0,57.9759,58.0018,57.9585,58.0018,6806.0
2016-10-03 15:15:00,66.97,66.99,66.96,66.99,7294.0,57.9932,58.0105,57.9845,58.0105,7294.0
2016-10-03 15:20:00,66.99,67.0,66.95,66.95,15393.0,58.0105,58.0192,57.9759,57.9759,15393.0
2016-10-03 15:25:00,66.94,66.99,66.94,66.98,14381.0,57.9672,58.0105,57.9672,58.0018,14381.0
2016-10-03 15:30:00,66.98,67.0,66.95,67.0,34495.0,58.0018,58.0192,57.9759,58.0192,34495.0
2016-10-03 15:35:00,66.99,67.04,66.98,66.99,36862.0,58.0105,58.0538,58.0018,58.0105,36862.0
2016-10-03 15:40:00,67.0,67.07,66.99,67.04,23832.0,58.0192,58.0798,58.0105,58.0538,23832.0
2016-10-03 15:45:00,67.05,67.06,67.02,67.03,43233.0,58.0625,58.0711,58.0365,58.0451,43233.0
2016-10-03 15:50:00,67.03,67.04,66.98,66.98,52671.0,58.0451,58.0538,58.0018,58.0018,52671.0
2016-10-03 15:55:00,66.98,66.99,66.94,66.97,82012.0,58.0018,58.0105,57.9672,57.9932,82012.0
2016-10-04 09:30:00,66.92,66.96,66.56,66.63,42981.0,57.9499,57.9845,57.6381,57.6987,42981.0
2016-10-04 09:35:00,66.62,66.78,66.58,66.68,13950.0,57.6901,57.8286,57.6555,57.742,13950.0
2016-10-04 09:40:00,66.69,66.7,66.53,66.59,25798.0,57.7507,57.7594,57.6122,57.6641,25798.0
2016-10-04 09:45:00,66.59,66.59,66.49,66.58,24134.0,57.6641,57.6641,57.5775,57.6555,24134.0
2016-10-04 09:50:00,66.58,66.6,66.49,66.59,16352.0,57.6555,57.6728,57.5775,57.6641,16352.0
2016-10-04 09:55:00,66.59,66.62,66.54,66.62,12746.0,57.6641,57.6901,57.6208,57.6901,12746.0
2016-10-04 10:00:00,66.62,66.62,66.49,66.55,21473.0,57.6901,57.6901,57.5775,57.6295,21473.0
2016-10-04 10:05:00,66.55,66.55,66.43,66.43,16233.0,57.6295,57.6295,57.5256,57.5256,16233.0
2016-10-04 10:10:00,66.44,66.45,66.28,66.33,20370.0,57.5342,57.5429,57.3957,57.439,20370.0
2016-10-04 10:15:00,66.33,66.33,66.25,66.28,13692.0,57.439,57.439,57.3697,57.3957,13692.0
2016-10-04 10:20:00,66.29,66.38,66.27,66.37,11059.0,57.4043,57.4823,57.387,57.4736,11059.0
2016-10-04 10:25:00,66.35,66.41,66.34,66.37,13236.0,57.4563,57.5082,57.4476,57.4736,13236.0
2016-10-04 10:30:00,66.38,66.48,66.37,66.47,9187.0,57.4823,57.5689,57.4736,57.5602,9187.0
2016-10-04 10:35:00,66.48,66.53,66.47,66.52,11524.0,57.5689,57.6122,57.5602,57.6035,11524.0
2016-10-04 10:40:00,66.51,66.61,66.5,66.61,9287.0,57.5948,57.6814,57.5862,57.6814,9287.0
2016-10-04 10:45:00,66.61,66.61,66.54,66.54,4400.0,57.6814,57.6814,57.6208,57.6208,4400.0
2016-10-04 10:50:00,66.55,66.65,66.54,66.56,10131.0,57.6295,57.7161,57.6208,57.6381,10131.0
2016-10-04 10:55:00,66.55,66.56,66.49,66.55,18102.0,57.6295,57.6381,57.5775,57.6295,18102.0
2016-10-04 11:00:00,66.55,66.56,66.32,66.33,20260.0,57.6295,57.6381,57.4303,57.439,20260.0
2016-10-04 11:05:00,66.32,66.35,66.27,66.29,15076.0,57.4303,57.4563,57.387,57.4043,15076.0
2016-10-04 11:10:00,66.29,66.35,66.24,66.31,13806.0,57.4043,57.4563,57.361,57.4216,13806.0
2016-10-04 11:15:00,66.31,66.32,66.22,66.26,12088.0,57.4216,57.4303,57.3437,57.3783,12088.0
2016-10-04 11:20:00,66.26,66.42,66.24,66.41,11739.0,57.3783,57.5169,57.361,57.5082,11739.0
2016-10-04 11:25:00,66.42,66.5,66.41,66.48,15978.0,57.5169,57.5862,57.5082,57.5689,15978.0
2016-10-04 11:30:00,66.48,66.55,66.46,66.54,16541.0,57.5689,57.6295,57.5515,57.6208,16541.0
2016-10-04 11:35:00,66.56,66.68,66.46,66.46,25565.0,57.6381,57.742,57.5515,57.5515,25565.0
2016-10-04 11:40:00,66.45,66.6,66.45,66.55,19314.0,57.5429,57.6728,57.5429,57.6295,19314.0
2016-10-04 11:45:00,66.55,66.65,66.5,66.52,22895.0,57.6295,57.7161,57.5862,57.6035,22895.0
2016-10-04 11:50:00,66.51,66.55,66.4,66.43,11631.0,57.5948,57.6295,57.4996,57.5256,11631.0
2016-10-04 11:55:00,66.43,66.48,66.4,66.48,8030.0,57.5256,57.5689,57.4996,57.5689,8030.0
2016-10-04 12:00:00,66.48,66.52,66.45,66.48,11255.0,57.5689,57.6035,57.5429,57.5689,11255.0
2016-10-04 12:05:00,66.49,66.55,66.49,66.52,10000.0,57.5775,57.6295,57.5775,57.6035,10000.0
2016-10-04 12:10:00,66.52,66.59,66.48,66.52,12985.0,57.6035,57.6641,57.5689,57.6035,12985.0
2016-10-04 12:15:00,66.53,66.67,66.52,66.63,15721.0,57.6122,57.7334,57.6035,57.6987,15721.0
2016-10-04 12:20:00,66.62,66.62,66.57,66.6,6868.0,57.6901,57.6901,57.6468,57.6728,6868.0
2016-10-04 12:25:00,66.6,66.68,66.59,66.64,7033.0,57.6728,57.742,57.6641,57.7074,7033.0
2016-10-04 12:30:00,66.64,66.64,66.54,66.55,10434.0,57.7074,57.7074,57.6208,57.6295,10434.0
2016-10-04 12:35:00,66.54,66.65,66.53,66.62,15959.0,57.6208,57.7161,57.6122,57.6901,15959.0
2016-10-04 12:40:00,66.62,66.69,66.61,66.62,6289.0,57.6901,57.7507,57.6814,57.6901,6289.0
2016-10-04 12:45:00,66.63,66.67,66.53,66.54,9484.0,57.6987,57.7334,57.6122,57.6208,9484.0
2016-10-04 12:50:00,66.56,66.57,66.49,66.53,7426.0,57.6381,57.6468,57.5775,57.6122,7426.0
2016-10-04 12:55:00,66.55,66.56,66.51,66.52,6829.0,57.6295,57.6381,57.5948,57.6035,6829.0
2016-10-04 13:00:00,66.51,66.53,66.48,66.49,8569.0,57.5948,57.6122,57.5689,57.5775,8569.0
2016-10-04 13:05:00,66.48,66.51,66.35,66.36,8472.0,57.5689,57.5948,57.4563,57.4649,8472.0
2016-10-04 13:10:00,66.36,66.41,66.35,66.41,5272.0,57.4649,57.5082,57.4563,57.5082,5272.0
2016-10-04 13:15:00,66.41,66.44,66.39,66.4,6500.0,57.5082,57.5342,57.4909,57.4996,6500.0
2016-10-04 13:20:00,66.4,66.4,66.22,66.25,20926.0,57.4996,57.4996,57.3437,57.3697,20926.0
2016-10-04 13:25:00,66.24,66.31,66.23,66.28,55103.0,57.361,57.4216,57.3524,57.3957,55103.0
2016-10-04 13:30:00,66.27,66.27,66.22,66.22,48037.0,57.387,57.387,57.3437,57.3437,48037.0
2016-10-04 13:35:00,66.22,66.3,66.19,66.27,123857.0,57.3437,57.413,57.3177,57.387,123857.0
2016-10-04 13:40:00,66.27,66.28,66.17,66.17,21768.0,57.387,57.3957,57.3004,57.3004,21768.0
2016-10-04 13:45:00,66.17,66.19,66.14,66.19,23634.0,57.3004,57.3177,57.2744,57.3177,23634.0
2016-10-04 13:50:00,66.19,66.19,66.11,66.14,18508.0,57.3177,57.3177,57.2485,57.2744,18508.0
2016-10-04 13:55:00,66.14,66.2,66.14,66.17,8195.0,57.2744,57.3264,57.2744,57.3004,8195.0
2016-10-04 14:00:00,66.17,66.38,66.17,66.37,19040.0,57.3004,57.4823,57.3004,57.4736,19040.0
2016-10-04 14:05:00,66.37,66.46,66.37,66.4,15869.0,57.4736,57.5515,57.4736,57.4996,15869.0
2016-10-04 14:10:00,66.4,66.48,66.39,66.48,12535.0,57.4996,57.5689,57.4909,57.5689,12535.0
2016-10-04 14:15:00,66.48,66.51,66.44,66.46,20505.0,57.5689,57.5948,57.5342,57.5515,20505.0
2016-10-04 14:20:00,66.46,66.5,66.33,66.37,34142.0,57.5515,57.5862,57.439,57.4736,34142.0
2016-10-04 14:25:00,66.36,66.36,66.26,66.28,31827.0,57.4649,57.4649,57.3783,57.3957,31827.0
2016-10-04 14:30:00,66.28,66.4,66.27,66.39,15995.0,57.3957,57.4996,57.387,57.4909,15995.0
2016-10-04 14:35:00,66.39,66.4,66.36,66.39,15098.0,57.4909,57.4996,57.4649,57.4909,15098.0
2016-10-04 14:40:00,66.38,66.4,66.35,66.35,13956.0,57.4823,57.4996,57.4563,57.4563,13956.0
2016-10-04 14:45:00,66.35,66.37,66.32,66.33,17068.0,57.4563,57.4736,57.4303,57.439,17068.0
2016-10-04 14:50:00,66.32,66.35,66.29,66.29,14908.0,57.4303,57.4563,57.4043,57.4043,14908.0
2016-10-04 14:55:00,66.3,66.3,66.19,66.2,20794.0,57.413,57.413,57.3177,57.3264,20794.0
2016-10-04 15:00:00,66.2,66.22,66.18,66.2,23694.0,57.3264,57.3437,57.3091,57.3264,23694.0
2016-10-04 15:05:00,66.21,66.24,66.19,66.2,45998.0,57.335,57.361,57.3177,57.3264,45998.0
2016-10-04 15:10:00,66.2,66.24,66.2,66.24,23988.0,57.3264,57.361,57.3264,57.361,23988.0
2016-10-04 15:15:00,66.23,66.33,66.23,66.31,46790.0,57.3524,57.439,57.3524,57.4216,46790.0
2016-10-04 15:20:00,66.31,66.38,66.3,66.35,78858.0,57.4216,57.4823,57.413,57.4563,78858.0
2016-10-04 15:25:00,66.35,66.4,66.34,66.38,38874.0,57.4563,57.4996,57.4476,57.4823,38874.0
2016-10-04 15:30:00,66.38,66.41,66.34,66.39,37580.0,57.4823,57.5082,57.4476,57.4909,37580.0
2016-10-04 15:35:00,66.39,66.4,66.37,66.4,44876.0,57.4909,57.4996,57.4736,57.4996,44876.0
2016-10-04 15:40:00,66.4,66.44,66.38,66.43,89751.0,57.4996,57.5342,57.4823,57.5256,89751.0
2016-10-04 15:45:00,66.43,66.44,66.34,66.34,50933.0,57.5256,57.5342,57.4476,57.4476,50933.0
2016-10-04 15:50:00,66.34,66.37,66.3,66.37,53548.0,57.4476,57.4736,57.413,57.4736,53548.0
2016-10-04 15:55:00,66.36,66.37,66.28,66.35,131281.0,57.4649,57.4736,57.3957,57.4563,131281.0
2016-10-05 09:30:00,66.53,66.92,66.53,66.92,24228.0,57.6122,57.9499,57.6122,57.9499,24228.0
2016-10-05 09:35:00,66.92,66.92,66.77,66.78,17980.0,57.9499,57.9499,57.82,57.8286,17980.0
2016-10-05 09:40:00,66.78,66.9,66.78,66.83,22592.0,57.8286,57.9326,57.8286,57.8719,22592.0
2016-10-05 09:45:00,66.84,66.88,66.79,66.79,18901.0,57.8806,57.9152,57.8373,57.8373,18901.0
2016-10-05 09:50:00,66.8,66.81,66.74,66.8,15827.0,57.846,57.8546,57.794,57.846,15827.0
2016-10-05 09:55:00,66.81,66.82,66.75,66.8,13903.0,57.8546,57.8633,57.8027,57.846,13903.0
2016-10-05 10:00:00,66.8,66.84,66.76,66.82,18966.0,57.846,57.8806,57.8113,57.8633,18966.0
2016-10-05 10:05:00,66.82,66.85,66.8,66.8,13766.0,57.8633,57.8893,57.846,57.846,13766.0
2016-10-05 10:10:00,66.81,66.81,66.7,66.73,12990.0,57.8546,57.8546,57.7594,57.7853,12990.0
2016-10-05 10:15:00,66.74,66.74,66.66,66.66,15443.0,57.794,57.794,57.7247,57.7247,15443.0
2016-10-05 10:20:00,66.66,66.73,66.64,66.73,10016.0,57.7247,57.7853,57.7074,57.7853,10016.0
2016-10-05 10:25:00,66.73,66.77,66.65,66.76,9562.0,57.7853,57.82,57.7161,57.8113,9562.0
2016-10-05 10:30:00,66.75,66.76,66.6,66.63,40603.0,57.8027,57.8113,57.6728,57.6987,40603.0
2016-10-05 10:35:00,66.65,66.68,66.61,66.67,42673.0,57.7161,57.742,57.6814,57.7334,42673.0
2016-10-05 10:40:00,66.66,66.66,66.49,66.49,81343.0,57.7247,57.7247,57.5775,57.5775,81343.0
2016-10-05 10:45:00,66.49,66.52,66.36,66.36,18322.0,57.5775,57.6035,57.4649,57.4649,18322.0
2016-10-05 10:50:00,66.37,66.57,66.36,66.57,15850.0,57.4736,57.6468,57.4649,57.6468,15850.0
2016-10-05 10:55:00,66.58,66.59,66.51,66.59,14881.0,57.6555,57.6641,57.5948,57.6641,14881.0
2016-10-05 11:00:00,66.59,66.6,66.53,66.58,19913.0,57.6641,57.6728,57.6122,57.6555,19913.0
2016-10-05 11:05:00,66.58,66.58,66.53,66.58,18878.0,57.6555,57.6555,57.6122,57.6555,18878.0
2016-10-05 11:10:00,66.58,66.6,66.54,66.56,15361.0,57.6555,57.6728,57.6208,57.6381,15361.0
2016-10-05 11:15:00,66.55,66.58,66.48,66.49,11566.0,57.6295,57.6555,57.5689,57.5775,11566.0
2016-10-05 11:20:00,66.5,66.58,66.5,66.57,16845.0,57.5862,57.6555,57.5862,57.6468,16845.0
2016-10-05 11:25:00,66.56,66.6,66.53,66.56,12535.0,57.6381,57.6728,57.6122,57.6381,12535.0
2016-10-05 11:30:00,66.57,66.61,66.54,66.55,22800.0,57.6468,57.6814,57.6208,57.6295,22800.0
2016-10-05 11:35:00,66.57,66.57,66.45,66.46,11505.0,57.6468,57.6468,57.5429,57.5515,11505.0
2016-10-05 11:40:00,66.47,66.49,66.45,66.49,9165.0,57.5602,57.5775,57.5429,57.5775,9165.0
2016-10-05 11:45:00,66.5,66.53,66.48,66.48,9901.0,57.5862,57.6122,57.5689,57.5689,9901.0
2016-10-05 11:50:00,66.48,66.52,66.48,66.52,9664.0,57.5689,57.6035,57.5689,57.6035,9664.0
2016-10-05 11:55:00,66.53,66.55,66.49,66.5,11317.0,57.6122,57.6295,57.5775,57.5862,11317.0
2016-10-05 12:00:00,66.51,66.52,66.47,66.48,34869.0,57.5948,57.6035,57.5602,57.5689,34869.0
2016-10-05 12:05:00,66.48,66.54,66.44,66.47,24779.0,57.5689,57.6208,57.5342,57.5602,24779.0
2016-10-05 12:10:00,66.47,66.49,66.44,66.46,11316.0,57.5602,57.5775,57.5342,57.5515,11316.0
2016-10-05 12:15:00,66.46,66.47,66.45,66.47,6163.0,57.5515,57.5602,57.5429,57.5602,6163.0
2016-10-05 12:20:00,66.46,66.5,66.46,66.47,6962.0,57.5515,57.5862,57.5515,57.5602,6962.0
2016-10-05 12:25:00,66.46,66.46,66.42,66.42,6265.0,57.5515,57.5515,57.5169,57.5169,6265.0
2016-10-05 12:30:00,66.43,66.45,66.41,66.41,9311.0,57.5256,57.5429,57.5082,57.5082,9311.0
2016-10-05 12:35:00,66.41,66.44,66.39,66.44,10387.0,57.5082,57.5342,57.4909,57.5342,10387.0
2016-10-05 12:40:00,66.42,66.47,66.42,66.47,4098.0,57.5169,57.5602,57.5169,57.5602,4098.0
2016-10-05 12:45:00,66.47,66.47,66.4,66.42,7878.0,57.5602,57.5602,57.4996,57.5169,7878.0
2016-10-05 12:50:00,66.43,66.46,66.43,66.46,2725.0,57.5256,57.5515,57.5256,57.5515,2725.0
2016-10-05 12:55:00,66.45,66.47,66.45,66.47,7703.0,57.5429,57.5602,57.5429,57.5602,7703.0
2016-10-05 13:00:00,66.47,66.53,66.45,66.53,13898.0,57.5602,57.6122,57.5429,57.6122,13898.0
2016-10-05 13:05:00,66.53,66.54,66.48,66.49,10064.0,57.6122,57.6208,57.5689,57.5775,10064.0
2016-10-05 13:10:00,66.5,66.51,66.45,66.45,8743.0,57.5862,57.5948,57.5429,57.5429,8743.0
2016-10-05 13:15:00,66.45,66.49,66.44,66.48,10661.0,57.5429,57.5775,57.5342,57.5689,10661.0
2016-10-05 13:20:00,66.49,66.51,66.48,66.5,7816.0,57.5775,57.5948,57.5689,57.5862,7816.0
2016-10-05 13:25:00,66.5,66.51,66.45,66.46,10370.0,57.5862,57.5948,57.5429,57.5515,10370.0
2016-10-05 13:30:00,66.45,66.46,66.41,66.43,10922.0,57.5429,57.5515,57.5082,57.5256,10922.0
2016-10-05 13:35:00,66.43,66.44,66.39,66.4,22571.0,57.5256,57.5342,57.4909,57.4996,22571.0
2016-10-05 13:40:00,66.4,66.43,66.39,66.39,19612.0,57.4996,57.5256,57.4909,57.4909,19612.0
2016-10-05 13:45:00,66.4,66.42,66.39,66.41,12080.0,57.4996,57.5169,57.4909,57.5082,12080.0
2016-10-05 13:50:00,66.42,66.42,66.36,66.38,29403.0,57.5169,57.5169,57.4649,57.4823,29403.0
2016-10-05 13:55:00,66.39,66.41,66.38,66.4,25487.0,57.4909,57.5082,57.4823,57.4996,25487.0
2016-10-05 14:00:00,66.4,66.4,66.38,66.38,14996.0,57.4996,57.4996,57.4823,57.4823,14996.0
2016-10-05 14:05:00,66.39,66.4,66.33,66.34,18185.0,57.4909,57.4996,57.439,57.4476,18185.0
2016-10-05 14:10:00,66.34,66.37,66.33,66.36,17110.0,57.4476,57.4736,57.439,57.4649,17110.0
2016-10-05 14:15:00,66.36,66.4,66.35,66.38,27997.0,57.4649,57.4996,57.4563,57.4823,27997.0
2016-10-05 14:20:00,66.38,66.38,66.35,66.35,13615.0,57.4823,57.4823,57.4563,57.4563,13615.0
2016-10-05 14:25:00,66.36,66.39,66.33,66.34,18585.0,57.4649,57.4909,57.439,57.4476,18585.0
2016-10-05 14:30:00,66.35,66.38,66.34,66.38,8016.0,57.4563,57.4823,57.4476,57.4823,8016.0
2016-10-05 14:35:00,66.38,66.38,66.35,66.38,15851.0,57.4823,57.4823,57.4563,57.4823,15851.0
2016-10-05 14:40:00,66.38,66.46,66.37,66.42,21903.0,57.4823,57.5515,57.4736,57.5169,21903.0
2016-10-05 14:45:00,66.42,66.44,66.42,66.42,8835.0,57.5169,57.5342,57.5169,57.5169,8835.0
2016-10-05 14:50:00,66.42,66.43,66.37,66.37,10014.0,57.5169,57.5256,57.4736,57.4736,10014.0
2016-10-05 14:55:00,66.37,66.38,66.35,66.35,10435.0,57.4736,57.4823,57.4563,57.4563,10435.0
2016-10-05 15:00:00,66.36,66.39,66.31,66.38,47049.0,57.4649,57.4909,57.4216,57.4823,47049.0
2016-10-05 15:05:00,66.38,66.43,66.37,66.41,26071.0,57.4823,57.5256,57.4736,57.5082,26071.0
2016-10-05 15:10:00,66.42,66.45,66.41,66.41,18161.0,57.5169,57.5429,57.5082,57.5082,18161.0
2016-10-05 15:15:00,66.41,66.46,66.33,66.35,45242.0,57.5082,57.5515,57.439,57.4563,45242.0
2016-10-05 15:20:00,66.34,66.36,66.25,66.29,61316.0,57.4476,57.4649,57.3697,57.4043,61316.0
2016-10-05 15:25:00,66.28,66.28,66.19,66.24,86517.0,57.3957,57.3957,57.3177,57.361,86517.0
2016-10-05 15:30:00,66.23,66.39,66.22,66.39,42277.0,57.3524,57.4909,57.3437,57.4909,42277.0
2016-10-05 15:35:00,66.38,66.4,66.36,66.39,35446.0,57.4823,57.4996,57.4649,57.4909,35446.0
2016-10-05 15:40:00,66.39,66.45,66.36,66.41,45332.0,57.4909,57.5429,57.4649,57.5082,45332.0
2016-10-05 15:45:00,66.42,66.42,66.35,66.35,42776.0,57.5169,57.5169,57.4563,57.4563,42776.0
2016-10-05 15:50:00,66.36,66.38,66.33,66.34,34961.0,57.4649,57.4823,57.439,57.4476,34961.0
2016-10-05 15:55:00,66.34,66.38,66.31,66.33,87694.0,57.4476,57.4823,57.4216,57.439,87694.0
2016-10-06 09:30:00,65.97,66.03,65.7,65.7,31994.0,57.4198,57.472,57.1848,57.1848,31994.0
2016-10-06 09:35:00,65.74,65.78,65.6,65.74,13288.0,57.2196,57.2544,57.0977,57.2196,13288.0
2016-10-06 09:40:00,65.74,65.97,65.72,65.97,24608.0,57.2196,57.4198,57.2022,57.4198,24608.0
2016-10-06 09:45:00,65.98,66.08,65.95,66.04,23453.0,57.4285,57.5155,57.4024,57.4807,23453.0
2016-10-06 09:50:00,66.04,66.04,65.88,65.89,25255.0,57.4807,57.4807,57.3414,57.3501,25255.0
2016-10-06 09:55:00,65.91,65.94,65.87,65.89,22284.0,57.3676,57.3937,57.3327,57.3501,22284.0
2016-10-06 10:00:00,65.88,66.01,65.88,65.99,22834.0,57.3414,57.4546,57.3414,57.4372,22834.0
2016-10-06 10:05:00,66.0,66.1,65.99,66.05,42273.0,57.4459,57.5329,57.4372,57.4894,42273.0
2016-10-06 10:10:00,66.06,66.06,65.96,66.04,36164.0,57.4981,57.4981,57.4111,57.4807,36164.0
2016-10-06 10:15:00,66.05,66.05,65.97,66.04,10521.0,57.4894,57.4894,57.4198,57.4807,10521.0
2016-10-06 10:20:00,66.03,66.05,66.0,66.04,9898.0,57.472,57.4894,57.4459,57.4807,9898.0
2016-10-06 10:25:00,66.05,66.05,65.96,65.97,15273.0,57.4894,57.4894,57.4111,57.4198,15273.0
2016-10-06 10:30:00,65.96,66.04,65.96,65.99,16438.0,57.4111,57.4807,57.4111,57.4372,16438.0
2016-10-06 10:35:00,65.99,66.07,65.98,66.04,9784.0,57.4372,57.5068,57.4285,57.4807,9784.0
2016-10-06 10:40:00,66.04,66.05,66.0,66.03,11538.0,57.4807,57.4894,57.4459,57.472,11538.0
2016-10-06 10:45:00,66.05,66.05,65.99,66.0,9190.0,57.4894,57.4894,57.4372,57.4459,9190.0
2016-10-06 10:50:00,66.0,66.02,65.98,66.02,14054.0,57.4459,57.4633,57.4285,57.4633,14054.0
2016-10-06 10:55:00,66.02,66.06,66.02,66.02,7308.0,57.4633,57.4981,57.4633,57.4633,7308.0
2016-10-06 11:00:00,66.02,66.03,65.99,66.0,8531.0,57.4633,57.472,57.4372,57.4459,8531.0
2016-10-06 11:05:00,66.0,66.01,65.9,65.91,9358.0,57.4459,57.4546,57.3589,57.3676,9358.0
2016-10-06 11:10:00,65.91,65.94,65.9,65.94,8655.0,57.3676,57.3937,57.3589,57.3937,8655.0
2016-10-06 11:15:00,65.94,65.97,65.91,65.95,6968.0,57.3937,57.4198,57.3676,57.4024,6968.0
2016-10-06 11:20:00,65.95,65.96,65.94,65.96,7326.0,57.4024,57.4111,57.3937,57.4111,7326.0
2016-10-06 11:25:00,65.96,66.08,65.96,66.08,13566.0,57.4111,57.5155,57.4111,57.5155,13566.0
2016-10-06 11:30:00,66.09,66.09,66.01,66.01,8034.0,57.5242,57.5242,57.4546,57.4546,8034.0
2016-10-06 11:35:00,66.0,66.01,65.98,66.0,12596.0,57.4459,57.4546,57.4285,57.4459,12596.0
2016-10-06 11:40:00,66.0,66.0,65.96,66.0,6200.0,57.4459,57.4459,57.4111,57.4459,6200.0
2016-10-06 11:45:00,65.99,66.15,65.99,66.1,13009.0,57.4372,57.5765,57.4372,57.5329,13009.0
2016-10-06 11:50:00,66.1,66.16,66.09,66.12,12852.0,57.5329,57.5852,57.5242,57.5503,12852.0
2016-10-06 11:55:00,66.11,66.13,66.1,66.1,8097.0,57.5416,57.559,57.5329,57.5329,8097.0
2016-10-06 12:00:00,66.11,66.18,66.11,66.18,10227.0,57.5416,57.6026,57.5416,57.6026,10227.0
2016-10-06 12:05:00,66.17,66.23,66.16,66.2,13235.0,57.5939,57.6461,57.5852,57.62,13235.0
2016-10-06 12:10:00,66.2,66.23,66.19,66.19,8160.0,57.62,57.6461,57.6113,57.6113,8160.0
2016-10-06 12:15:00,66.2,66.2,66.15,66.2,3358.0,57.62,57.62,57.5765,57.62,3358.0
2016-10-06 12:20:00,66.19,66.21,66.16,66.2,9710.0,57.6113,57.6287,57.5852,57.62,9710.0
2016-10-06 12:25:00,66.2,66.27,66.19,66.25,31270.0,57.62,57.6809,57.6113,57.6635,31270.0
2016-10-06 12:30:00,66.24,66.32,66.23,66.31,8593.0,57.6548,57.7244,57.6461,57.7157,8593.0
2016-10-06 12:35:00,66.3,66.31,66.26,66.26,50073.0,57.707,57.7157,57.6722,57.6722,50073.0
2016-10-06 12:40:00,66.25,66.31,66.24,66.3,85812.0,57.6635,57.7157,57.6548,57.707,85812.0
2016-10-06 12:45:00,66.3,66.37,66.3,66.37,14178.0,57.707,57.7679,57.707,57.7679,14178.0
2016-10-06 12:50:00,66.37,66.46,66.36,66.45,14431.0,57.7679,57.8463,57.7592,57.8376,14431.0
2016-10-06 12:55:00,66.45,66.47,66.43,66.46,26482.0,57.8376,57.855,57.8202,57.8463,26482.0
2016-10-06 13:00:00,66.46,66.51,66.44,66.5,11542.0,57.8463,57.8898,57.8289,57.8811,11542.0
2016-10-06 13:05:00,66.49,66.54,66.48,66.52,14020.0,57.8724,57.9159,57.8637,57.8985,14020.0
2016-10-06 13:10:00,66.51,66.55,66.49,66.55,9337.0,57.8898,57.9246,57.8724,57.9246,9337.0
2016-10-06 13:15:00,66.54,66.57,66.51,66.56,14959.0,57.9159,57.942,57.8898,57.9333,14959.0
2016-10-06 13:20:00,66.55,66.58,66.54,66.57,8959.0,57.9246,57.9507,57.9159,57.942,8959.0
2016-10-06 13:25:00,66.57,66.61,66.56,66.59,11559.0,57.942,57.9768,57.9333,57.9594,11559.0
2016-10-06 13:30:00,66.59,66.61,66.58,66.58,13080.0,57.9594,57.9768,57.9507,57.9507,13080.0
2016-10-06 13:35:00,66.57,66.57,66.52,66.52,7668.0,57.942,57.942,57.8985,57.8985,7668.0
2016-10-06 13:40:00,66.52,66.54,66.36,66.48,91133.0,57.8985,57.9159,57.7592,57.8637,91133.0
2016-10-06 13:45:00,66.49,66.51,66.46,66.51,26698.0,57.8724,57.8898,57.8463,57.8898,26698.0
2016-10-06 13:50:00,66.52,66.53,66.47,66.5,42616.0,57.8985,57.9072,57.855,57.8811,42616.0
2016-10-06 13:55:00,66.49,66.5,66.45,66.45,21446.0,57.8724,57.8811,57.8376,57.8376,21446.0
2016-10-06 14:00:00,66.45,66.48,66.43,66.45,48295.0,57.8376,57.8637,57.8202,57.8376,48295.0
2016-10-06 14:05:00,66.45,66.47,66.43,66.45,44517.0,57.8376,57.855,57.8202,57.8376,44517.0
2016-10-06 14:10:00,66.45,66.47,66.43,66.47,20591.0,57.8376,57.855,57.8202,57.855,20591.0
2016-10-06 14:15:00,66.47,66.47,66.43,66.45,19505.0,57.855,57.855,57.8202,57.8376,19505.0
2016-10-06 14:20:00,66.45,66.49,66.44,66.49,17467.0,57.8376,57.8724,57.8289,57.8724,17467.0
2016-10-06 14:25:00,66.49,66.6,66.49,66.58,27279.0,57.8724,57.9681,57.8724,57.9507,27279.0
2016-10-06 14:30:00,66.58,66.58,66.48,66.49,40282.0,57.9507,57.9507,57.8637,57.8724,40282.0
2016-10-06 14:35:00,66.49,66.5,66.49,66.49,49651.0,57.8724,57.8811,57.8724,57.8724,49651.0
2016-10-06 14:40:00,66.49,66.5,66.47,66.48,16343.0,57.8724,57.8811,57.855,57.8637,16343.0
2016-10-06 14:45:00,66.47,66.47,66.44,66.47,7685.0,57.855,57.855,57.8289,57.855,7685.0
2016-10-06 14:50:00,66.46,66.5,66.45,66.5,16937.0,57.8463,57.8811,57.8376,57.8811,16937.0
2016-10-06 14:55:00,66.49,66.49,66.43,66.44,18759.0,57.8724,57.8724,57.8202,57.8289,18759.0
2016-10-06 15:00:00,66.45,66.48,66.45,66.48,33728.0,57.8376,57.8637,57.8376,57.8637,33728.0
2016-10-06 15:05:00,66.49,66.51,66.43,66.45,27465.0,57.8724,57.8898,57.8202,57.8376,27465.0
2016-10-06 15:10:00,66.45,66.48,66.44,66.48,15721.0,57.8376,57.8637,57.8289,57.8637,15721.0
2016-10-06 15:15:00,66.48,66.51,66.44,66.44,21429.0,57.8637,57.8898,57.8289,57.8289,21429.0
2016-10-06 15:20:00,66.45,66.53,66.44,66.53,20431.0,57.8376,57.9072,57.8289,57.9072,20431.0
2016-10-06 15:25:00,66.52,66.54,66.51,66.53,18007.0,57.8985,57.9159,57.8898,57.9072,18007.0
2016-10-06 15:30:00,66.52,66.54,66.47,66.53,40531.0,57.8985,57.9159,57.855,57.9072,40531.0
2016-10-06 15:35:00,66.54,66.54,66.49,66.52,33876.0,57.9159,57.9159,57.8724,57.8985,33876.0
2016-10-06 15:40:00,66.53,66.53,66.47,66.47,51979.0,57.9072,57.9072,57.855,57.855,51979.0
2016-10-06 15:45:00,66.45,66.47,66.43,66.44,52991.0,57.8376,57.855,57.8202,57.8289,52991.0
2016-10-06 15:50:00,66.44,66.44,66.4,66.4,68839.0,57.8289,57.8289,57.794,57.794,68839.0
2016-10-06 15:55:00,66.4,66.41,66.37,66.4,127968.0,57.794,57.8028,57.7679,57.794,127968.0
2016-10-07 09:30:00,66.49,66.87,66.32,66.72,38093.0,57.8724,58.2031,57.7244,58.0726,38093.0
2016-10-07 09:35:00,66.59,66.68,66.54,66.67,12240.0,57.9594,58.0378,57.9159,58.0291,12240.0
2016-10-07 09:40:00,66.67,66.69,66.61,66.63,26822.0,58.0291,58.0465,57.9768,57.9942,26822.0
2016-10-07 09:45:00,66.63,66.67,66.56,66.6,28368.0,57.9942,58.0291,57.9333,57.9681,28368.0
2016-10-07 09:50:00,66.61,66.73,66.56,66.71,27088.0,57.9768,58.0813,57.9333,58.0639,27088.0
2016-10-07 09:55:00,66.7,66.73,66.66,66.7,18802.0,58.0552,58.0813,58.0204,58.0552,18802.0
2016-10-07 10:00:00,66.71,66.75,66.65,66.74,15517.0,58.0639,58.0987,58.0116,58.09,15517.0
2016-10-07 10:05:00,66.74,66.78,66.67,66.77,36891.0,58.09,58.1248,58.0291,58.1161,36891.0
2016-10-07 10:10:00,66.76,66.85,66.74,66.77,18571.0,58.1074,58.1857,58.09,58.1161,18571.0
2016-10-07 10:15:00,66.77,66.77,66.67,66.72,20024.0,58.1161,58.1161,58.0291,58.0726,20024.0
2016-10-07 10:20:00,66.71,66.72,66.62,66.67,16712.0,58.0639,58.0726,57.9855,58.0291,16712.0
2016-10-07 10:25:00,66.67,66.74,66.67,66.74,11761.0,58.0291,58.09,58.0291,58.09,11761.0
2016-10-07 10:30:00,66.74,66.74,66.66,66.67,8604.0,58.09,58.09,58.0204,58.0291,8604.0
2016-10-07 10:35:00,66.67,66.78,66.66,66.78,27017.0,58.0291,58.1248,58.0204,58.1248,27017.0
2016-10-07 10:40:00,66.78,66.78,66.68,66.69,25639.0,58.1248,58.1248,58.0378,58.0465,25639.0
2016-10-07 10:45:00,66.69,66.7,66.63,66.68,19427.0,58.0465,58.0552,57.9942,58.0378,19427.0
2016-10-07 10:50:00,66.68,66.69,66.63,66.66,14971.0,58.0378,58.0465,57.9942,58.0204,14971.0
2016-10-07 10:55:00,66.66,66.66,66.59,66.61,14325.0,58.0204,58.0204,57.9594,57.9768,14325.0
2016-10-07 11:00:00,66.62,66.64,66.55,66.58,18784.0,57.9855,58.0029,57.9246,57.9507,18784.0
2016-10-07 11:05:00,66.59,66.62,66.58,66.6,11917.0,57.9594,57.9855,57.9507,57.9681,11917.0
2016-10-07 11:10:00,66.61,66.62,66.58,66.58,11651.0,57.9768,57.9855,57.9507,57.9507,11651.0
2016-10-07 11:15:00,66.57,66.64,66.56,66.62,10938.0,57.942,58.0029,57.9333,57.9855,10938.0
2016-10-07 11:20:00,66.62,66.63,66.55,66.56,14316.0,57.9855,57.9942,57.9246,57.9333,14316.0
2016-10-07 11:25:00,66.55,66.59,66.55,66.55,13034.0,57.9246,57.9594,57.9246,57.9246,13034.0
2016-10-07 11:30:00,66.54,66.54,66.44,66.44,13924.0,57.9159,57.9159,57.8289,57.8289,13924.0
2016-10-07 11:35:00,66.43,66.43,66.32,66.35,10374.0,57.8202,57.8202,57.7244,57.7505,10374.0
2016-10-07 11:40:00,66.35,66.38,66.28,66.33,14197.0,57.7505,57.7766,57.6896,57.7331,14197.0
2016-10-07 11:45:00,66.32,66.32,66.22,66.26,14493.0,57.7244,57.7244,57.6374,57.6722,14493.0
2016-10-07 11:50:00,66.27,66.35,66.25,66.34,15205.0,57.6809,57.7505,57.6635,57.7418,15205.0
2016-10-07 11:55:00,66.34,66.37,66.31,66.36,10271.0,57.7418,57.7679,57.7157,57.7592,10271.0
2016-10-07 12:00:00,66.36,66.47,66.31,66.31,26566.0,57.7592,57.855,57.7157,57.7157,26566.0
2016-10-07 12:05:00,66.31,66.36,66.28,66.35,11102.0,57.7157,57.7592,57.6896,57.7505,11102.0
2016-10-07 12:10:00,66.36,66.4,66.28,66.4,21635.0,57.7592,57.794,57.6896,57.794,21635.0
2016-10-07 12:15:00,66.39,66.4,66.36,66.37,10933.0,57.7853,57.794,57.7592,57.7679,10933.0
2016-10-07 12:20:00,66.37,66.38,66.31,66.33,14553.0,57.7679,57.7766,57.7157,57.7331,14553.0
2016-10-07 12:25:00,66.32,66.43,66.31,66.41,20764.0,57.7244,57.8202,57.7157,57.8028,20764.0
2016-10-07 12:30:00,66.41,66.45,66.4,66.41,37865.0,57.8028,57.8376,57.794,57.8028,37865.0
2016-10-07 12:35:00,66.4,66.41,66.36,66.4,47680.0,57.794,57.8028,57.7592,57.794,47680.0
2016-10-07 12:40:00,66.4,66.45,66.4,66.43,14733.0,57.794,57.8376,57.794,57.8202,14733.0
2016-10-07 12:45:00,66.44,66.56,66.44,66.55,10433.0,57.8289,57.9333,57.8289,57.9246,10433.0
2016-10-07 12:50:00,66.54,66.56,66.52,66.52,7313.0,57.9159,57.9333,57.8985,57.8985,7313.0
2016-10-07 12:55:00,66.52,66.58,66.52,66.57,11764.0,57.8985,57.9507,57.8985,57.942,11764.0
2016-10-07 13:00:00,66.58,66.59,66.5,66.52,15743.0,57.9507,57.9594,57.8811,57.8985,15743.0
2016-10-07 13:05:00,66.52,66.52,66.47,66.49,14024.0,57.8985,57.8985,57.855,57.8724,14024.0
2016-10-07 13:10:00,66.49,66.5,66.46,66.46,13002.0,57.8724,57.8811,57.8463,57.8463,13002.0
2016-10-07 13:15:00,66.47,66.48,66.45,66.46,5501.0,57.855,57.8637,57.8376,57.8463,5501.0
2016-10-07 13:20:00,66.46,66.49,66.44,66.46,7571.0,57.8463,57.8724,57.8289,57.8463,7571.0
2016-10-07 13:25:00,66.47,66.61,66.47,66.59,16029.0,57.855,57.9768,57.855,57.9594,16029.0
2016-10-07 13:30:00,66.59,66.64,66.56,66.63,10065.0,57.9594,58.0029,57.9333,57.9942,10065.0
2016-10-07 13:35:00,66.64,66.67,66.63,66.66,6111.0,58.0029,58.0291,57.9942,58.0204,6111.0
2016-10-07 13:40:00,66.67,66.72,66.64,66.67,15908.0,58.0291,58.0726,58.0029,58.0291,15908.0
2016-10-07 13:45:00,66.67,66.7,66.67,66.67,10749.0,58.0291,58.0552,58.0291,58.0291,10749.0
2016-10-07 13:50:00,66.68,66.69,66.64,66.68,12664.0,58.0378,58.0465,58.0029,58.0378,12664.0
2016-10-07 13:55:00,66.67,66.71,66.66,66.69,4517.0,58.0291,58.0639,58.0204,58.0465,4517.0
2016-10-07 14:00:00,66.69,66.7,66.63,66.63,14548.0,58.0465,58.0552,57.9942,57.9942,14548.0
2016-10-07 14:05:00,66.64,66.64,66.58,66.61,8744.0,58.0029,58.0029,57.9507,57.9768,8744.0
2016-10-07 14:10:00,66.62,66.69,66.62,66.63,25719.0,57.9855,58.0465,57.9855,57.9942,25719.0
2016-10-07 14:15:00,66.64,66.66,66.58,66.62,12556.0,58.0029,58.0204,57.9507,57.9855,12556.0
2016-10-07 14:20:00,66.62,66.66,66.62,66.64,7201.0,57.9855,58.0204,57.9855,58.0029,7201.0
2016-10-07 14:25:00,66.64,66.66,66.61,66.61,33574.0,58.0029,58.0204,57.9768,57.9768,33574.0
2016-10-07 14:30:00,66.61,66.7,66.6,66.7,27117.0,57.9768,58.0552,57.9681,58.0552,27117.0
2016-10-07 14:35:00,66.7,66.7,66.64,66.67,18486.0,58.0552,58.0552,58.0029,58.0291,18486.0
2016-10-07 14:40:00,66.67,66.69,66.66,66.68,32134.0,58.0291,58.0465,58.0204,58.0378,32134.0
2016-10-07 14:45:00,66.69,66.77,66.69,66.73,19176.0,58.0465,58.1161,58.0465,58.0813,19176.0
2016-10-07 14:50:00,66.73,66.78,66.72,66.78,11298.0,58.0813,58.1248,58.0726,58.1248,11298.0
2016-10-07 14:55:00,66.79,66.84,66.79,66.79,18965.0,58.1335,58.177,58.1335,58.1335,18965.0
2016-10-07 15:00:00,66.8,66.81,66.73,66.73,24337.0,58.1422,58.1509,58.0813,58.0813,24337.0
2016-10-07 15:05:00,66.73,66.77,66.73,66.77,19003.0,58.0813,58.1161,58.0813,58.1161,19003.0
2016-10-07 15:10:00,66.77,66.81,66.76,66.79,18310.0,58.1161,58.1509,58.1074,58.1335,18310.0
2016-10-07 15:15:00,66.79,66.82,66.79,66.8,13264.0,58.1335,58.1596,58.1335,58.1422,13264.0
2016-10-07 15:20:00,66.81,66.82,66.78,66.8,18693.0,58.1509,58.1596,58.1248,58.1422,18693.0
2016-10-07 15:25:00,66.79,66.86,66.78,66.85,46770.0,58.1335,58.1944,58.1248,58.1857,46770.0
2016-10-07 15:30:00,66.86,66.87,66.82,66.83,31909.0,58.1944,58.2031,58.1596,58.1683,31909.0
2016-10-07 15:35:00,66.82,66.87,66.82,66.83,34478.0,58.1596,58.2031,58.1596,58.1683,34478.0
2016-10-07 15:40:00,66.82,66.82,66.76,66.76,38955.0,58.1596,58.1596,58.1074,58.1074,38955.0
2016-10-07 15:45:00,66.76,66.78,66.72,66.73,64159.0,58.1074,58.1248,58.0726,58.0813,64159.0
2016-10-07 15:50:00,66.73,66.75,66.66,66.68,50401.0,58.0813,58.0987,58.0204,58.0378,50401.0
2016-10-07 15:55:00,66.68,66.71,66.65,66.65,94146.0,58.0378,58.0639,58.0116,58.0116,94146.0
2016-10-10 09:30:00,67.0,67.17,66.96,67.0,42495.0,58.3163,58.4643,58.2815,58.3163,42495.0
2016-10-10 09:35:00,67.0,67.08,66.98,67.03,11190.0,58.3163,58.3859,58.2989,58.3424,11190.0
2016-10-10 09:40:00,67.05,67.13,67.04,67.12,9854.0,58.3598,58.4294,58.3511,58.4207,9854.0
2016-10-10 09:45:00,67.13,67.21,67.11,67.21,16158.0,58.4294,58.4991,58.412,58.4991,16158.0
2016-10-10 09:50:00,67.21,67.23,67.09,67.14,25957.0,58.4991,58.5165,58.3946,58.4381,25957.0
2016-10-10 09:55:00,67.12,67.14,67.06,67.1,14927.0,58.4207,58.4381,58.3685,58.4033,14927.0
2016-10-10 10:00:00,67.1,67.11,66.94,66.95,17047.0,58.4033,58.412,58.2641,58.2728,17047.0
2016-10-10 10:05:00,66.96,67.0,66.95,66.95,8748.0,58.2815,58.3163,58.2728,58.2728,8748.0
2016-10-10 10:10:00,66.96,67.03,66.92,66.97,16639.0,58.2815,58.3424,58.2467,58.2902,16639.0
2016-10-10 10:15:00,66.98,67.02,66.97,66.99,12156.0,58.2989,58.3337,58.2902,58.3076,12156.0
2016-10-10 10:20:00,66.98,66.99,66.89,66.98,37394.0,58.2989,58.3076,58.2205,58.2989,37394.0
2016-10-10 10:25:00,66.98,67.01,66.92,66.93,18895.0,58.2989,58.325,58.2467,58.2554,18895.0
2016-10-10 10:30:00,66.93,66.94,66.87,66.87,33624.0,58.2554,58.2641,58.2031,58.2031,33624.0
2016-10-10 10:35:00,66.88,66.94,66.88,66.94,12337.0,58.2118,58.2641,58.2118,58.2641,12337.0
2016-10-10 10:40:00,66.93,66.96,66.85,66.87,20498.0,58.2554,58.2815,58.1857,58.2031,20498.0
2016-10-10 10:45:00,66.88,66.93,66.85,66.86,19969.0,58.2118,58.2554,58.1857,58.1944,19969.0
2016-10-10 10:50:00,66.87,66.89,66.83,66.88,11448.0,58.2031,58.2205,58.1683,58.2118,11448.0
2016-10-10 10:55:00,66.88,66.9,66.85,66.89,14450.0,58.2118,58.2292,58.1857,58.2205,14450.0
2016-10-10 11:00:00,66.89,66.92,66.81,66.86,13803.0,58.2205,58.2467,58.1509,58.1944,13803.0
2016-10-10 11:05:00,66.86,66.9,66.84,66.87,19420.0,58.1944,58.2292,58.177,58.2031,19420.0
2016-10-10 11:10:00,66.87,66.93,66.87,66.91,12728.0,58.2031,58.2554,58.2031,58.2379,12728.0
2016-10-10 11:15:00,66.92,66.93,66.86,66.87,9309.0,58.2467,58.2554,58.1944,58.2031,9309.0
2016-10-10 11:20:00,66.86,66.88,66.83,66.86,17975.0,58.1944,58.2118,58.1683,58.1944,17975.0
2016-10-10 11:25:00,66.86,66.89,66.83,66.86,9665.0,58.1944,58.2205,58.1683,58.1944,9665.0
2016-10-10 11:30:00,66.87,66.88,66.82,66.83,8081.0,58.2031,58.2118,58.1596,58.1683,8081.0
2016-10-10 11:35:00,66.83,66.83,66.74,66.75,9453.0,58.1683,58.1683,58.09,58.0987,9453.0
2016-10-10 11:40:00,66.76,66.76,66.71,66.72,17024.0,58.1074,58.1074,58.0639,58.0726,17024.0
2016-10-10 11:45:00,66.72,66.79,66.72,66.79,9933.0,58.0726,58.1335,58.0726,58.1335,9933.0
2016-10-10 11:50:00,66.8,66.8,66.74,66.76,7640.0,58.1422,58.1422,58.09,58.1074,7640.0
2016-10-10 11:55:00,66.77,66.77,66.74,66.75,10670.0,58.1161,58.1161,58.09,58.0987,10670.0
2016-10-10 12:00:00,66.75,66.77,66.69,66.69,10036.0,58.0987,58.1161,58.0465,58.0465,10036.0
2016-10-10 12:05:00,66.7,66.74,66.69,66.74,4292.0,58.0552,58.09,58.0465,58.09,4292.0
2016-10-10 12:10:00,66.75,66.75,66.73,66.73,6411.0,58.0987,58.0987,58.0813,58.0813,6411.0
2016-10-10 12:15:00,66.73,66.74,66.72,66.73,4339.0,58.0813,58.09,58.0726,58.0813,4339.0
2016-10-10 12:20:00,66.74,66.75,66.72,66.72,19562.0,58.09,58.0987,58.0726,58.0726,19562.0
2016-10-10 12:25:00,66.71,66.75,66.66,66.75,15981.0,58.0639,58.0987,58.0204,58.0987,15981.0
2016-10-10 12:30:00,66.75,66.75,66.73,66.75,2979.0,58.0987,58.0987,58.0813,58.0987,2979.0
2016-10-10 12:35:00,66.75,66.8,66.74,66.76,24420.0,58.0987,58.1422,58.09,58.1074,24420.0
2016-10-10 12:40:00,66.76,66.77,66.75,66.77,1200.0,58.1074,58.1161,58.0987,58.1161,1200.0
2016-10-10 12:45:00,66.76,66.81,66.73,66.81,8361.0,58.1074,58.1509,58.0813,58.1509,8361.0
2016-10-10 12:50:00,66.82,66.83,66.79,66.82,3999.0,58.1596,58.1683,58.1335,58.1596,3999.0
2016-10-10 12:55:00,66.83,66.83,66.79,66.81,5038.0,58.1683,58.1683,58.1335,58.1509,5038.0
2016-10-10 13:00:00,66.82,66.85,66.81,66.83,5630.0,58.1596,58.1857,58.1509,58.1683,5630.0
2016-10-10 13:05:00,66.82,66.89,66.82,66.86,6300.0,58.1596,58.2205,58.1596,58.1944,6300.0
2016-10-10 13:10:00,66.86,66.87,66.85,66.86,3670.0,58.1944,58.2031,58.1857,58.1944,3670.0
2016-10-10 13:15:00,66.86,66.88,66.84,66.84,4428.0,58.1944,58.2118,58.177,58.177,4428.0
2016-10-10 13:20:00,66.84,66.84,66.79,66.8,4249.0,58.177,58.177,58.1335,58.1422,4249.0
2016-10-10 13:25:00,66.79,66.8,66.76,66.77,5573.0,58.1335,58.1422,58.1074,58.1161,5573.0
2016-10-10 13:30:00,66.77,66.81,66.74,66.76,6051.0,58.1161,58.1509,58.09,58.1074,6051.0
2016-10-10 13:35:00,66.75,66.75,66.71,66.71,4032.0,58.0987,58.0987,58.0639,58.0639,4032.0
2016-10-10 13:40:00,66.71,66.76,66.69,66.76,14083.0,58.0639,58.1074,58.0465,58.1074,14083.0
2016-10-10 13:45:00,66.76,66.76,66.69,66.7,9475.0,58.1074,58.1074,58.0465,58.0552,9475.0
2016-10-10 13:50:00,66.7,66.72,66.7,66.72,1737.0,58.0552,58.0726,58.0552,58.0726,1737.0
2016-10-10 13:55:00,66.73,66.73,66.7,66.71,9022.0,58.0813,58.0813,58.0552,58.0639,9022.0
2016-10-10 14:00:00,66.71,66.75,66.69,66.7,15478.0,58.0639,58.0987,58.0465,58.0552,15478.0
2016-10-10 14:05:00,66.71,66.72,66.7,66.71,4331.0,58.0639,58.0726,58.0552,58.0639,4331.0
2016-10-10 14:10:00,66.72,66.73,66.7,66.7,11536.0,58.0726,58.0813,58.0552,58.0552,11536.0
2016-10-10 14:15:00,66.71,66.73,66.69,66.73,9611.0,58.0639,58.0813,58.0465,58.0813,9611.0
2016-10-10 14:20:00,66.72,66.75,66.72,66.73,12341.0,58.0726,58.0987,58.0726,58.0813,12341.0
2016-10-10 14:25:00,66.73,66.75,66.72,66.74,8560.0,58.0813,58.0987,58.0726,58.09,8560.0
2016-10-10 14:30:00,66.74,66.74,66.71,66.73,7264.0,58.09,58.09,58.0639,58.0813,7264.0
2016-10-10 14:35:00,66.73,66.77,66.72,66.75,12686.0,58.0813,58.1161,58.0726,58.0987,12686.0
2016-10-10 14:40:00,66.76,66.76,66.72,66.72,7342.0,58.1074,58.1074,58.0726,58.0726,7342.0
2016-10-10 14:45:00,66.73,66.74,66.7,66.72,8461.0,58.0813,58.09,58.0552,58.0726,8461.0
2016-10-10 14:50:00,66.72,66.72,66.66,66.69,10505.0,58.0726,58.0726,58.0204,58.0465,10505.0
2016-10-10 14:55:00,66.7,66.7,66.63,66.64,15233.0,58.0552,58.0552,57.9942,58.0029,15233.0
2016-10-10 15:00:00,66.64,66.66,66.64,66.64,8333.0,58.0029,58.0204,58.0029,58.0029,8333.0
2016-10-10 15:05:00,66.64,66.64,66.58,66.58,15809.0,58.0029,58.0029,57.9507,57.9507,15809.0
2016-10-10 15:10:00,66.59,66.59,66.51,66.52,24832.0,57.9594,57.9594,57.8898,57.8985,24832.0
2016-10-10 15:15:00,66.51,66.55,66.51,66.55,19700.0,57.8898,57.9246,57.8898,57.9246,19700.0
2016-10-10 15:20:00,66.55,66.55,66.52,66.53,13516.0,57.9246,57.9246,57.8985,57.9072,13516.0
2016-10-10 15:25:00,66.54,66.58,66.52,66.54,17319.0,57.9159,57.9507,57.8985,57.9159,17319.0
2016-10-10 15:30:00,66.54,66.54,66.46,66.47,22008.0,57.9159,57.9159,57.8463,57.855,22008.0
2016-10-10 15:35:00,66.47,66.49,66.46,66.47,16585.0,57.855,57.8724,57.8463,57.855,16585.0
2016-10-10 15:40:00,66.47,66.51,66.46,66.48,21261.0,57.855,57.8898,57.8463,57.8637,21261.0
2016-10-10 15:45:00,66.48,66.51,66.46,66.47,28221.0,57.8637,57.8898,57.8463,57.855,28221.0
2016-10-10 15:50:00,66.47,66.49,66.44,66.45,47032.0,57.855,57.8724,57.8289,57.8376,47032.0
2016-10-10 15:55:00,66.45,66.48,66.41,66.44,124969.0,57.8376,57.8637,57.8028,57.8289,124969.0
2016-10-11 09:30:00,66.1,66.3,66.1,66.26,17979.0,57.5329,57.707,57.5329,57.6722,17979.0
2016-10-11 09:35:00,66.26,66.31,66.1,66.11,21467.0,57.6722,57.7157,57.5329,57.5416,21467.0
2016-10-11 09:40:00,66.1,66.2,66.07,66.17,12320.0,57.5329,57.62,57.5068,57.5939,12320.0
2016-10-11 09:45:00,66.16,66.27,66.14,66.24,26003.0,57.5852,57.6809,57.5677,57.6548,26003.0
2016-10-11 09:50:00,66.23,66.23,66.17,66.19,12038.0,57.6461,57.6461,57.5939,57.6113,12038.0
2016-10-11 09:55:00,66.19,66.28,66.19,66.27,10396.0,57.6113,57.6896,57.6113,57.6809,10396.0
2016-10-11 10:00:00,66.28,66.28,66.2,66.24,5338.0,57.6896,57.6896,57.62,57.6548,5338.0
2016-10-11 10:05:00,66.25,66.37,66.24,66.3,8472.0,57.6635,57.7679,57.6548,57.707,8472.0
2016-10-11 10:10:00,66.3,66.3,66.12,66.19,7475.0,57.707,57.707,57.5503,57.6113,7475.0
2016-10-11 10:15:00,66.17,66.18,66.11,66.18,8076.0,57.5939,57.6026,57.5416,57.6026,8076.0
2016-10-11 10:20:00,66.17,66.21,66.15,66.2,11540.0,57.5939,57.6287,57.5765,57.62,11540.0
2016-10-11 10:25:00,66.19,66.19,66.02,66.07,8987.0,57.6113,57.6113,57.4633,57.5068,8987.0
2016-10-11 10:30:00,66.07,66.11,66.06,66.08,11056.0,57.5068,57.5416,57.4981,57.5155,11056.0
2016-10-11 10:35:00,66.09,66.09,66.01,66.01,13413.0,57.5242,57.5242,57.4546,57.4546,13413.0
2016-10-11 10:40:00,66.01,66.04,65.98,65.99,12443.0,57.4546,57.4807,57.4285,57.4372,12443.0
2016-10-11 10:45:00,65.99,66.0,65.92,65.93,9859.0,57.4372,57.4459,57.3763,57.385,9859.0
2016-10-11 10:50:00,65.93,65.93,65.85,65.85,16743.0,57.385,57.385,57.3153,57.3153,16743.0
2016-10-11 10:55:00,65.86,65.86,65.72,65.74,38021.0,57.324,57.324,57.2022,57.2196,38021.0
2016-10-11 11:00:00,65.73,65.79,65.68,65.73,24039.0,57.2109,57.2631,57.1674,57.2109,24039.0
2016-10-11 11:05:00,65.74,65.79,65.72,65.76,15306.0,57.2196,57.2631,57.2022,57.237,15306.0
2016-10-11 11:10:00,65.77,65.77,65.69,65.7,17381.0,57.2457,57.2457,57.1761,57.1848,17381.0
2016-10-11 11:15:00,65.69,65.72,65.63,65.71,16321.0,57.1761,57.2022,57.1238,57.1935,16321.0
2016-10-11 11:20:00,65.7,65.73,65.65,65.72,15166.0,57.1848,57.2109,57.1413,57.2022,15166.0
2016-10-11 11:25:00,65.73,65.76,65.64,65.66,13417.0,57.2109,57.237,57.1326,57.15,13417.0
2016-10-11 11:30:00,65.66,65.78,65.66,65.77,13201.0,57.15,57.2544,57.15,57.2457,13201.0
2016-10-11 11:35:00,65.78,65.8,65.75,65.79,9136.0,57.2544,57.2718,57.2283,57.2631,9136.0
2016-10-11 11:40:00,65.79,65.86,65.76,65.86,12479.0,57.2631,57.324,57.237,57.324,12479.0
2016-10-11 11:45:00,65.86,65.86,65.71,65.71,8085.0,57.324,57.324,57.1935,57.1935,8085.0
2016-10-11 11:50:00,65.7,65.74,65.68,65.7,8936.0,57.1848,57.2196,57.1674,57.1848,8936.0
2016-10-11 11:55:00,65.71,65.82,65.65,65.81,14252.0,57.1935,57.2892,57.1413,57.2805,14252.0
2016-10-11 12:00:00,65.81,65.82,65.78,65.78,8006.0,57.2805,57.2892,57.2544,57.2544,8006.0
2016-10-11 12:05:00,65.79,65.86,65.79,65.83,8059.0,57.2631,57.324,57.2631,57.2979,8059.0
2016-10-11 12:10:00,65.83,65.85,65.8,65.81,7252.0,57.2979,57.3153,57.2718,57.2805,7252.0
2016-10-11 12:15:00,65.81,65.88,65.79,65.88,10775.0,57.2805,57.3414,57.2631,57.3414,10775.0
2016-10-11 12:20:00,65.89,65.89,65.84,65.86,6534.0,57.3501,57.3501,57.3066,57.324,6534.0
2016-10-11 12:25:00,65.86,65.87,65.83,65.87,3714.0,57.324,57.3327,57.2979,57.3327,3714.0
2016-10-11 12:30:00,65.88,65.88,65.8,65.8,6830.0,57.3414,57.3414,57.2718,57.2718,6830.0
2016-10-11 12:35:00,65.8,65.88,65.79,65.87,6388.0,57.2718,57.3414,57.2631,57.3327,6388.0
2016-10-11 12:40:00,65.87,65.92,65.85,65.92,11209.0,57.3327,57.3763,57.3153,57.3763,11209.0
2016-10-11 12:45:00,65.92,65.95,65.88,65.88,4383.0,57.3763,57.4024,57.3414,57.3414,4383.0
2016-10-11 12:50:00,65.88,65.89,65.86,65.88,2930.0,57.3414,57.3501,57.324,57.3414,2930.0
2016-10-11 12:55:00,65.87,65.87,65.81,65.84,7170.0,57.3327,57.3327,57.2805,57.3066,7170.0
2016-10-11 13:00:00,65.84,65.84,65.73,65.79,12452.0,57.3066,57.3066,57.2109,57.2631,12452.0
2016-10-11 13:05:00,65.79,65.79,65.74,65.75,4400.0,57.2631,57.2631,57.2196,57.2283,4400.0
2016-10-11 13:10:00,65.75,65.75,65.64,65.66,7420.0,57.2283,57.2283,57.1326,57.15,7420.0
2016-10-11 13:15:00,65.64,65.66,65.6,65.63,6323.0,57.1326,57.15,57.0977,57.1238,6323.0
2016-10-11 13:20:00,65.64,65.69,65.64,65.68,3931.0,57.1326,57.1761,57.1326,57.1674,3931.0
2016-10-11 13:25:00,65.7,65.72,65.69,65.7,6223.0,57.1848,57.2022,57.1761,57.1848,6223.0
2016-10-11 13:30:00,65.69,65.69,65.61,65.68,6785.0,57.1761,57.1761,57.1064,57.1674,6785.0
2016-10-11 13:35:00,65.7,65.7,65.67,65.68,15420.0,57.1848,57.1848,57.1587,57.1674,15420.0
2016-10-11 13:40:00,65.68,65.68,65.65,65.66,7928.0,57.1674,57.1674,57.1413,57.15,7928.0
2016-10-11 13:45:00,65.65,65.66,65.57,65.57,11000.0,57.1413,57.15,57.0716,57.0716,11000.0
2016-10-11 13:50:00,65.57,65.6,65.55,65.59,13413.0,57.0716,57.0977,57.0542,57.089,13413.0
2016-10-11 13:55:00,65.59,65.59,65.52,65.54,13027.0,57.089,57.089,57.0281,57.0455,13027.0
2016-10-11 14:00:00,65.52,65.59,65.52,65.58,8916.0,57.0281,57.089,57.0281,57.0803,8916.0
2016-10-11 14:05:00,65.58,65.58,65.53,65.56,8356.0,57.0803,57.0803,57.0368,57.0629,8356.0
2016-10-11 14:10:00,65.57,65.61,65.54,65.55,9693.0,57.0716,57.1064,57.0455,57.0542,9693.0
2016-10-11 14:15:00,65.55,65.56,65.42,65.45,12169.0,57.0542,57.0629,56.9411,56.9672,12169.0
2016-10-11 14:20:00,65.44,65.45,65.41,65.45,8927.0,56.9585,56.9672,56.9324,56.9672,8927.0
2016-10-11 14:25:00,65.45,65.45,65.42,65.45,7233.0,56.9672,56.9672,56.9411,56.9672,7233.0
2016-10-11 14:30:00,65.45,65.46,65.41,65.42,20764.0,56.9672,56.9759,56.9324,56.9411,20764.0
2016-10-11 14:35:00,65.42,65.47,65.4,65.42,11832.0,56.9411,56.9846,56.9237,56.9411,11832.0
2016-10-11 14:40:00,65.42,65.46,65.39,65.46,8640.0,56.9411,56.9759,56.915,56.9759,8640.0
2016-10-11 14:45:00,65.45,65.51,65.45,65.47,9615.0,56.9672,57.0194,56.9672,56.9846,9615.0
2016-10-11 14:50:00,65.47,65.48,65.45,65.48,9150.0,56.9846,56.9933,56.9672,56.9933,9150.0
2016-10-11 14:55:00,65.47,65.47,65.42,65.43,16523.0,56.9846,56.9846,56.9411,56.9498,16523.0
2016-10-11 15:00:00,65.42,65.48,65.41,65.47,15174.0,56.9411,56.9933,56.9324,56.9846,15174.0
2016-10-11 15:05:00,65.46,65.47,65.41,65.46,16937.0,56.9759,56.9846,56.9324,56.9759,16937.0
2016-10-11 15:10:00,65.45,65.5,65.45,65.47,14709.0,56.9672,57.0107,56.9672,56.9846,14709.0
2016-10-11 15:15:00,65.48,65.54,65.45,65.52,15195.0,56.9933,57.0455,56.9672,57.0281,15195.0
2016-10-11 15:20:00,65.54,65.65,65.54,65.64,28260.0,57.0455,57.1413,57.0455,57.1326,28260.0
2016-10-11 15:25:00,65.63,65.65,65.58,65.6,18934.0,57.1238,57.1413,57.0803,57.0977,18934.0
2016-10-11 15:30:00,65.6,65.64,65.56,65.62,22195.0,57.0977,57.1326,57.0629,57.1151,22195.0
2016-10-11 15:35:00,65.62,65.63,65.55,65.63,28029.0,57.1151,57.1238,57.0542,57.1238,28029.0
2016-10-11 15:40:00,65.64,65.68,65.61,65.64,32669.0,57.1326,57.1674,57.1064,57.1326,32669.0
2016-10-11 15:45:00,65.63,65.72,65.6,65.68,34742.0,57.1238,57.2022,57.0977,57.1674,34742.0
2016-10-11 15:50:00,65.68,65.68,65.54,65.58,68360.0,57.1674,57.1674,57.0455,57.0803,68360.0
2016-10-11 15:55:00,65.57,65.58,65.5,65.54,154024.0,57.0716,57.0803,57.0107,57.0455,154024.0
2016-10-12 09:30:00,65.7,65.83,65.7,65.81,24993.0,57.1848,57.2979,57.1848,57.2805,24993.0
2016-10-12 09:35:00,65.78,65.81,65.72,65.73,12010.0,57.2544,57.2805,57.2022,57.2109,12010.0
2016-10-12 09:40:00,65.73,65.75,65.66,65.71,28083.0,57.2109,57.2283,57.15,57.1935,28083.0
2016-10-12 09:45:00,65.7,65.83,65.67,65.8,11134.0,57.1848,57.2979,57.1587,57.2718,11134.0
2016-10-12 09:50:00,65.79,65.81,65.74,65.81,11459.0,57.2631,57.2805,57.2196,57.2805,11459.0
2016-10-12 09:55:00,65.82,65.93,65.81,65.93,11437.0,57.2892,57.385,57.2805,57.385,11437.0
2016-10-12 10:00:00,65.93,65.95,65.86,65.87,77559.0,57.385,57.4024,57.324,57.3327,77559.0
2016-10-12 10:05:00,65.87,65.92,65.8,65.91,28359.0,57.3327,57.3763,57.2718,57.3676,28359.0
2016-10-12 10:10:00,65.89,65.96,65.86,65.95,14179.0,57.3501,57.4111,57.324,57.4024,14179.0
2016-10-12 10:15:00,65.95,66.01,65.93,65.95,13048.0,57.4024,57.4546,57.385,57.4024,13048.0
2016-10-12 10:20:00,65.96,66.0,65.94,65.95,16431.0,57.4111,57.4459,57.3937,57.4024,16431.0
2016-10-12 10:25:00,65.96,66.03,65.96,65.98,24681.0,57.4111,57.472,57.4111,57.4285,24681.0
2016-10-12 10:30:00,65.98,66.01,65.94,66.01,83050.0,57.4285,57.4546,57.3937,57.4546,83050.0
2016-10-12 10:35:00,66.01,66.06,65.96,66.06,49163.0,57.4546,57.4981,57.4111,57.4981,49163.0
2016-10-12 10:40:00,66.05,66.06,65.98,66.06,29020.0,57.4894,57.4981,57.4285,57.4981,29020.0
2016-10-12 10:45:00,66.06,66.14,66.06,66.13,12289.0,57.4981,57.5677,57.4981,57.559,12289.0
2016-10-12 10:50:00,66.12,66.13,66.08,66.09,8521.0,57.5503,57.559,57.5155,57.5242,8521.0
2016-10-12 10:55:00,66.09,66.16,66.09,66.15,7253.0,57.5242,57.5852,57.5242,57.5765,7253.0
2016-10-12 11:00:00,66.15,66.19,66.13,66.19,13242.0,57.5765,57.6113,57.559,57.6113,13242.0
2016-10-12 11:05:00,66.18,66.2,66.17,66.18,8853.0,57.6026,57.62,57.5939,57.6026,8853.0
2016-10-12 11:10:00,66.17,66.22,66.16,66.2,5664.0,57.5939,57.6374,57.5852,57.62,5664.0
2016-10-12 11:15:00,66.2,66.2,66.13,66.18,7973.0,57.62,57.62,57.559,57.6026,7973.0
2016-10-12 11:20:00,66.17,66.18,66.15,66.18,6500.0,57.5939,57.6026,57.5765,57.6026,6500.0
2016-10-12 11:25:00,66.19,66.19,66.13,66.15,8121.0,57.6113,57.6113,57.559,57.5765,8121.0
2016-10-12 11:30:00,66.16,66.24,66.16,66.21,6227.0,57.5852,57.6548,57.5852,57.6287,6227.0
2016-10-12 11:35:00,66.21,66.25,66.21,66.21,7344.0,57.6287,57.6635,57.6287,57.6287,7344.0
2016-10-12 11:40:00,66.2,66.21,66.16,66.17,2900.0,57.62,57.6287,57.5852,57.5939,2900.0
2016-10-12 11:45:00,66.17,66.19,66.15,66.16,5705.0,57.5939,57.6113,57.5765,57.5852,5705.0
2016-10-12 11:50:00,66.17,66.19,66.15,66.15,6720.0,57.5939,57.6113,57.5765,57.5765,6720.0
2016-10-12 11:55:00,66.15,66.18,66.12,66.12,6277.0,57.5765,57.6026,57.5503,57.5503,6277.0
2016-10-12 12:00:00,66.13,66.17,66.12,66.16,7852.0,57.559,57.5939,57.5503,57.5852,7852.0
2016-10-12 12:05:00,66.16,66.17,66.12,66.14,8321.0,57.5852,57.5939,57.5503,57.5677,8321.0
2016-10-12 12:10:00,66.15,66.21,66.14,66.2,5447.0,57.5765,57.6287,57.5677,57.62,5447.0
2016-10-12 12:15:00,66.19,66.22,66.18,66.22,5085.0,57.6113,57.6374,57.6026,57.6374,5085.0
2016-10-12 12:20:00,66.21,66.31,66.21,66.31,11660.0,57.6287,57.7157,57.6287,57.7157,11660.0
2016-10-12 12:25:00,66.31,66.31,66.27,66.28,6625.0,57.7157,57.7157,57.6809,57.6896,6625.0
2016-10-12 12:30:00,66.27,66.3,66.26,66.3,13201.0,57.6809,57.707,57.6722,57.707,13201.0
2016-10-12 12:35:00,66.3,66.34,66.3,66.31,11930.0,57.707,57.7418,57.707,57.7157,11930.0
2016-10-12 12:40:00,66.31,66.33,66.31,66.32,5381.0,57.7157,57.7331,57.7157,57.7244,5381.0
2016-10-12 12:45:00,66.31,66.34,66.29,66.29,13639.0,57.7157,57.7418,57.6983,57.6983,13639.0
2016-10-12 12:50:00,66.28,66.34,66.28,66.33,5948.0,57.6896,57.7418,57.6896,57.7331,5948.0
2016-10-12 12:55:00,66.33,66.34,66.29,66.3,6427.0,57.7331,57.7418,57.6983,57.707,6427.0
2016-10-12 13:00:00,66.3,66.31,66.26,66.26,4973.0,57.707,57.7157,57.6722,57.6722,4973.0
2016-10-12 13:05:00,66.26,66.31,66.25,66.3,13160.0,57.6722,57.7157,57.6635,57.707,13160.0
2016-10-12 13:10:00,66.29,66.3,66.24,66.29,11881.0,57.6983,57.707,57.6548,57.6983,11881.0
2016-10-12 13:15:00,66.29,66.31,66.28,66.31,9892.0,57.6983,57.7157,57.6896,57.7157,9892.0
2016-10-12 13:20:00,66.31,66.31,66.27,66.3,9161.0,57.7157,57.7157,57.6809,57.707,9161.0
2016-10-12 13:25:00,66.3,66.32,66.28,66.3,11674.0,57.707,57.7244,57.6896,57.707,11674.0
2016-10-12 13:30:00,66.3,66.31,66.27,66.3,15353.0,57.707,57.7157,57.6809,57.707,15353.0
2016-10-12 13:35:00,66.29,66.3,66.26,66.28,5177.0,57.6983,57.707,57.6722,57.6896,5177.0
2016-10-12 13:40:00,66.28,66.31,66.28,66.29,6498.0,57.6896,57.7157,57.6896,57.6983,6498.0
2016-10-12 13:45:00,66.29,66.31,66.27,66.27,5527.0,57.6983,57.7157,57.6809,57.6809,5527.0
2016-10-12 13:50:00,66.27,66.29,66.26,66.27,9653.0,57.6809,57.6983,57.6722,57.6809,9653.0
2016-10-12 13:55:00,66.27,66.29,66.26,66.28,7372.0,57.6809,57.6983,57.6722,57.6896,7372.0
2016-10-12 14:00:00,66.28,66.33,66.16,66.21,21958.0,57.6896,57.7331,57.5852,57.6287,21958.0
2016-10-12 14:05:00,66.2,66.22,66.14,66.2,15702.0,57.62,57.6374,57.5677,57.62,15702.0
2016-10-12 14:10:00,66.2,66.27,66.2,66.27,11369.0,57.62,57.6809,57.62,57.6809,11369.0
2016-10-12 14:15:00,66.28,66.32,66.25,66.25,10499.0,57.6896,57.7244,57.6635,57.6635,10499.0
2016-10-12 14:20:00,66.25,66.29,66.24,66.28,6186.0,57.6635,57.6983,57.6548,57.6896,6186.0
2016-10-12 14:25:00,66.26,66.26,66.16,66.19,15374.0,57.6722,57.6722,57.5852,57.6113,15374.0
2016-10-12 14:30:00,66.19,66.23,66.19,66.23,5923.0,57.6113,57.6461,57.6113,57.6461,5923.0
2016-10-12 14:35:00,66.23,66.24,66.2,66.21,6683.0,57.6461,57.6548,57.62,57.6287,6683.0
2016-10-12 14:40:00,66.22,66.22,66.19,66.2,6710.0,57.6374,57.6374,57.6113,57.62,6710.0
2016-10-12 14:45:00,66.2,66.21,66.18,66.19,7209.0,57.62,57.6287,57.6026,57.6113,7209.0
2016-10-12 14:50:00,66.18,66.24,66.18,66.21,12798.0,57.6026,57.6548,57.6026,57.6287,12798.0
2016-10-12 14:55:00,66.21,66.25,66.21,66.24,12862.0,57.6287,57.6635,57.6287,57.6548,12862.0
2016-10-12 15:00:00,66.23,66.25,66.19,66.24,45982.0,57.6461,57.6635,57.6113,57.6548,45982.0
2016-10-12 15:05:00,66.24,66.28,66.22,66.26,13492.0,57.6548,57.6896,57.6374,57.6722,13492.0
2016-10-12 15:10:00,66.26,66.3,66.26,66.29,27710.0,57.6722,57.707,57.6722,57.6983,27710.0
2016-10-12 15:15:00,66.29,66.3,66.26,66.3,9021.0,57.6983,57.707,57.6722,57.707,9021.0
2016-10-12 15:20:00,66.29,66.3,66.25,66.27,11081.0,57.6983,57.707,57.6635,57.6809,11081.0
2016-10-12 15:25:00,66.26,66.27,66.19,66.23,16451.0,57.6722,57.6809,57.6113,57.6461,16451.0
2016-10-12 15:30:00,66.22,66.22,66.13,66.14,30984.0,57.6374,57.6374,57.559,57.5677,30984.0
2016-10-12 15:35:00,66.15,66.19,66.13,66.19,31983.0,57.5765,57.6113,57.559,57.6113,31983.0
2016-10-12 15:40:00,66.19,66.24,66.17,66.21,22304.0,57.6113,57.6548,57.5939,57.6287,22304.0
2016-10-12 15:45:00,66.21,66.26,66.19,66.24,32594.0,57.6287,57.6722,57.6113,57.6548,32594.0
2016-10-12 15:50:00,66.24,66.25,66.19,66.2,24233.0,57.6548,57.6635,57.6113,57.62,24233.0
2016-10-12 15:55:00,66.2,66.24,66.15,66.18,69017.0,57.62,57.6548,57.5765,57.6026,69017.0
2016-10-13 09:30:00,65.8,66.02,65.78,65.97,25584.0,57.2718,57.4633,57.2544,57.4198,25584.0
2016-10-13 09:35:00,65.97,65.97,65.75,65.84,17456.0,57.4198,57.4198,57.2283,57.3066,17456.0
2016-10-13 09:40:00,65.83,65.87,65.78,65.85,15216.0,57.2979,57.3327,57.2544,57.3153,15216.0
2016-10-13 09:45:00,65.84,65.87,65.75,65.78,14978.0,57.3066,57.3327,57.2283,57.2544,14978.0
2016-10-13 09:50:00,65.78,65.78,65.58,65.58,10655.0,57.2544,57.2544,57.0803,57.0803,10655.0
2016-10-13 09:55:00,65.6,65.6,65.44,65.56,14429.0,57.0977,57.0977,56.9585,57.0629,14429.0
2016-10-13 10:00:00,65.56,65.56,65.5,65.52,12879.0,57.0629,57.0629,57.0107,57.0281,12879.0
2016-10-13 10:05:00,65.52,65.53,65.47,65.49,10442.0,57.0281,57.0368,56.9846,57.002,10442.0
2016-10-13 10:10:00,65.5,65.58,65.49,65.58,6398.0,57.0107,57.0803,57.002,57.0803,6398.0
2016-10-13 10:15:00,65.59,65.59,65.5,65.51,9526.0,57.089,57.089,57.0107,57.0194,9526.0
2016-10-13 10:20:00,65.51,65.57,65.51,65.56,8816.0,57.0194,57.0716,57.0194,57.0629,8816.0
2016-10-13 10:25:00,65.55,65.59,65.54,65.54,11179.0,57.0542,57.089,57.0455,57.0455,11179.0
2016-10-13 10:30:00,65.55,65.56,65.48,65.56,11192.0,57.0542,57.0629,56.9933,57.0629,11192.0
2016-10-13 10:35:00,65.57,65.66,65.57,65.59,10621.0,57.0716,57.15,57.0716,57.089,10621.0
2016-10-13 10:40:00,65.59,65.6,65.56,65.57,10928.0,57.089,57.0977,57.0629,57.0716,10928.0
2016-10-13 10:45:00,65.56,65.57,65.47,65.48,12417.0,57.0629,57.0716,56.9846,56.9933,12417.0
2016-10-13 10:50:00,65.49,65.51,65.44,65.47,14122.0,57.002,57.0194,56.9585,56.9846,14122.0
2016-10-13 10:55:00,65.47,65.49,65.45,65.49,7780.0,56.9846,57.002,56.9672,57.002,7780.0
2016-10-13 11:00:00,65.48,65.55,65.47,65.48,9600.0,56.9933,57.0542,56.9846,56.9933,9600.0
2016-10-13 11:05:00,65.48,65.58,65.48,65.58,9715.0,56.9933,57.0803,56.9933,57.0803,9715.0
2016-10-13 11:10:00,65.58,65.6,65.54,65.55,8889.0,57.0803,57.0977,57.0455,57.0542,8889.0
2016-10-13 11:15:00,65.56,65.62,65.53,65.62,12785.0,57.0629,57.1151,57.0368,57.1151,12785.0
2016-10-13 11:20:00,65.63,65.65,65.61,65.65,5581.0,57.1238,57.1413,57.1064,57.1413,5581.0
2016-10-13 11:25:00,65.67,65.69,65.61,65.64,10315.0,57.1587,57.1761,57.1064,57.1326,10315.0
2016-10-13 11:30:00,65.64,65.7,65.6,65.7,21162.0,57.1326,57.1848,57.0977,57.1848,21162.0
2016-10-13 11:35:00,65.71,65.71,65.6,65.6,4344.0,57.1935,57.1935,57.0977,57.0977,4344.0
2016-10-13 11:40:00,65.61,65.68,65.61,65.66,4348.0,57.1064,57.1674,57.1064,57.15,4348.0
2016-10-13 11:45:00,65.66,65.67,65.61,65.67,6748.0,57.15,57.1587,57.1064,57.1587,6748.0
2016-10-13 11:50:00,65.65,65.68,65.64,65.64,4250.0,57.1413,57.1674,57.1326,57.1326,4250.0
2016-10-13 11:55:00,65.65,65.67,65.64,65.65,5085.0,57.1413,57.1587,57.1326,57.1413,5085.0
2016-10-13 12:00:00,65.65,65.66,65.59,65.62,8307.0,57.1413,57.15,57.089,57.1151,8307.0
2016-10-13 12:05:00,65.64,65.68,65.64,65.68,1600.0,57.1326,57.1674,57.1326,57.1674,1600.0
2016-10-13 12:10:00,65.69,65.75,65.69,65.75,7344.0,57.1761,57.2283,57.1761,57.2283,7344.0
2016-10-13 12:15:00,65.75,65.75,65.7,65.72,5136.0,57.2283,57.2283,57.1848,57.2022,5136.0
2016-10-13 12:20:00,65.72,65.75,65.71,65.74,7103.0,57.2022,57.2283,57.1935,57.2196,7103.0
2016-10-13 12:25:00,65.75,65.76,65.71,65.74,7115.0,57.2283,57.237,57.1935,57.2196,7115.0
2016-10-13 12:30:00,65.73,65.77,65.73,65.77,7346.0,57.2109,57.2457,57.2109,57.2457,7346.0
2016-10-13 12:35:00,65.77,65.88,65.76,65.87,14214.0,57.2457,57.3414,57.237,57.3327,14214.0
2016-10-13 12:40:00,65.87,65.88,65.85,65.86,6157.0,57.3327,57.3414,57.3153,57.324,6157.0
2016-10-13 12:45:00,65.85,65.86,65.82,65.83,11224.0,57.3153,57.324,57.2892,57.2979,11224.0
2016-10-13 12:50:00,65.87,65.87,65.83,65.84,5904.0,57.3327,57.3327,57.2979,57.3066,5904.0
2016-10-13 12:55:00,65.84,65.87,65.84,65.87,4400.0,57.3066,57.3327,57.3066,57.3327,4400.0
2016-10-13 13:00:00,65.87,65.87,65.83,65.86,5996.0,57.3327,57.3327,57.2979,57.324,5996.0
2016-10-13 13:05:00,65.85,65.87,65.82,65.86,7964.0,57.3153,57.3327,57.2892,57.324,7964.0
2016-10-13 13:10:00,65.87,65.9,65.85,65.89,23724.0,57.3327,57.3589,57.3153,57.3501,23724.0
2016-10-13 13:15:00,65.89,65.89,65.83,65.85,11276.0,57.3501,57.3501,57.2979,57.3153,11276.0
2016-10-13 13:20:00,65.85,65.89,65.84,65.86,7377.0,57.3153,57.3501,57.3066,57.324,7377.0
2016-10-13 13:25:00,65.87,65.93,65.87,65.88,20562.0,57.3327,57.385,57.3327,57.3414,20562.0
2016-10-13 13:30:00,65.87,65.91,65.85,65.86,8036.0,57.3327,57.3676,57.3153,57.324,8036.0
2016-10-13 13:35:00,65.86,65.86,65.81,65.84,3348.0,57.324,57.324,57.2805,57.3066,3348.0
2016-10-13 13:40:00,65.85,65.91,65.85,65.88,4391.0,57.3153,57.3676,57.3153,57.3414,4391.0
2016-10-13 13:45:00,65.88,65.88,65.87,65.88,1638.0,57.3414,57.3414,57.3327,57.3414,1638.0
2016-10-13 13:50:00,65.87,65.98,65.87,65.97,11084.0,57.3327,57.4285,57.3327,57.4198,11084.0
2016-10-13 13:55:00,65.97,66.03,65.97,66.03,5946.0,57.4198,57.472,57.4198,57.472,5946.0
2016-10-13 14:00:00,66.02,66.08,65.99,66.07,10145.0,57.4633,57.5155,57.4372,57.5068,10145.0
2016-10-13 14:05:00,66.07,66.07,65.97,65.98,7944.0,57.5068,57.5068,57.4198,57.4285,7944.0
2016-10-13 14:10:00,65.96,65.97,65.94,65.96,5924.0,57.4111,57.4198,57.3937,57.4111,5924.0
2016-10-13 14:15:00,65.96,65.97,65.93,65.95,7374.0,57.4111,57.4198,57.385,57.4024,7374.0
2016-10-13 14:20:00,65.97,66.01,65.96,65.97,6460.0,57.4198,57.4546,57.4111,57.4198,6460.0
2016-10-13 14:25:00,65.98,66.01,65.97,65.97,7177.0,57.4285,57.4546,57.4198,57.4198,7177.0
2016-10-13 14:30:00,65.98,66.01,65.96,65.98,10495.0,57.4285,57.4546,57.4111,57.4285,10495.0
2016-10-13 14:35:00,65.97,65.98,65.92,65.94,7000.0,57.4198,57.4285,57.3763,57.3937,7000.0
2016-10-13 14:40:00,65.94,65.97,65.93,65.93,7520.0,57.3937,57.4198,57.385,57.385,7520.0
2016-10-13 14:45:00,65.95,66.0,65.95,66.0,15946.0,57.4024,57.4459,57.4024,57.4459,15946.0
2016-10-13 14:50:00,66.0,66.05,65.96,66.04,13268.0,57.4459,57.4894,57.4111,57.4807,13268.0
2016-10-13 14:55:00,66.05,66.1,66.04,66.1,11987.0,57.4894,57.5329,57.4807,57.5329,11987.0
2016-10-13 15:00:00,66.1,66.1,66.05,66.06,10580.0,57.5329,57.5329,57.4894,57.4981,10580.0
2016-10-13 15:05:00,66.06,66.07,65.99,66.01,21137.0,57.4981,57.5068,57.4372,57.4546,21137.0
2016-10-13 15:10:00,66.02,66.03,65.98,65.98,43412.0,57.4633,57.472,57.4285,57.4285,43412.0
2016-10-13 15:15:00,65.97,65.98,65.88,65.88,34560.0,57.4198,57.4285,57.3414,57.3414,34560.0
2016-10-13 15:20:00,65.88,65.92,65.88,65.91,19631.0,57.3414,57.3763,57.3414,57.3676,19631.0
2016-10-13 15:25:00,65.91,65.91,65.84,65.86,14264.0,57.3676,57.3676,57.3066,57.324,14264.0
2016-10-13 15:30:00,65.86,65.87,65.81,65.85,16608.0,57.324,57.3327,57.2805,57.3153,16608.0
2016-10-13 15:35:00,65.85,65.87,65.83,65.85,24357.0,57.3153,57.3327,57.2979,57.3153,24357.0
2016-10-13 15:40:00,65.85,65.85,65.78,65.78,38453.0,57.3153,57.3153,57.2544,57.2544,38453.0
2016-10-13 15:45:00,65.78,65.8,65.65,65.65,105377.0,57.2544,57.2718,57.1413,57.1413,105377.0
2016-10-13 15:50:00,65.65,65.7,65.61,65.67,98691.0,57.1413,57.1848,57.1064,57.1587,98691.0
2016-10-13 15:55:00,65.68,65.74,65.6,65.67,180521.0,57.1674,57.2196,57.0977,57.1587,180521.0
2016-10-14 09:30:00,66.17,66.36,66.12,66.29,48548.0,57.5939,57.7592,57.5503,57.6983,48548.0
2016-10-14 09:35:00,66.34,66.44,66.28,66.37,14334.0,57.7418,57.8289,57.6896,57.7679,14334.0
2016-10-14 09:40:00,66.34,66.38,66.29,66.38,13075.0,57.7418,57.7766,57.6983,57.7766,13075.0
2016-10-14 09:45:00,66.37,66.38,66.31,66.37,8672.0,57.7679,57.7766,57.7157,57.7679,8672.0
2016-10-14 09:50:00,66.38,66.38,66.34,66.37,8008.0,57.7766,57.7766,57.7418,57.7679,8008.0
2016-10-14 09:55:00,66.37,66.43,66.36,66.39,12895.0,57.7679,57.8202,57.7592,57.7853,12895.0
2016-10-14 10:00:00,66.39,66.44,66.36,66.36,15439.0,57.7853,57.8289,57.7592,57.7592,15439.0
2016-10-14 10:05:00,66.37,66.5,66.37,66.47,13933.0,57.7679,57.8811,57.7679,57.855,13933.0
2016-10-14 10:10:00,66.46,66.53,66.45,66.49,8073.0,57.8463,57.9072,57.8376,57.8724,8073.0
2016-10-14 10:15:00,66.5,66.6,66.49,66.6,10010.0,57.8811,57.9681,57.8724,57.9681,10010.0
2016-10-14 10:20:00,66.59,66.64,66.56,66.62,8555.0,57.9594,58.0029,57.9333,57.9855,8555.0
2016-10-14 10:25:00,66.61,66.69,66.58,66.69,6345.0,57.9768,58.0465,57.9507,58.0465,6345.0
2016-10-14 10:30:00,66.69,66.69,66.64,66.65,8344.0,58.0465,58.0465,58.0029,58.0116,8344.0
2016-10-14 10:35:00,66.64,66.69,66.63,66.69,6298.0,58.0029,58.0465,57.9942,58.0465,6298.0
2016-10-14 10:40:00,66.68,66.68,66.64,66.65,6332.0,58.0378,58.0378,58.0029,58.0116,6332.0
2016-10-14 10:45:00,66.67,66.68,66.62,66.62,8480.0,58.0291,58.0378,57.9855,57.9855,8480.0
2016-10-14 10:50:00,66.61,66.61,66.54,66.54,3916.0,57.9768,57.9768,57.9159,57.9159,3916.0
2016-10-14 10:55:00,66.53,66.56,66.53,66.54,6200.0,57.9072,57.9333,57.9072,57.9159,6200.0
2016-10-14 11:00:00,66.54,66.54,66.45,66.46,11470.0,57.9159,57.9159,57.8376,57.8463,11470.0
2016-10-14 11:05:00,66.48,66.5,66.44,66.5,7444.0,57.8637,57.8811,57.8289,57.8811,7444.0
2016-10-14 11:10:00,66.49,66.49,66.44,66.44,10899.0,57.8724,57.8724,57.8289,57.8289,10899.0
2016-10-14 11:15:00,66.44,66.49,66.41,66.49,9697.0,57.8289,57.8724,57.8028,57.8724,9697.0
2016-10-14 11:20:00,66.48,66.48,66.44,66.45,8850.0,57.8637,57.8637,57.8289,57.8376,8850.0
2016-10-14 11:25:00,66.45,66.45,66.36,66.37,8800.0,57.8376,57.8376,57.7592,57.7679,8800.0
2016-10-14 11:30:00,66.37,66.37,66.27,66.3,11957.0,57.7679,57.7679,57.6809,57.707,11957.0
2016-10-14 11:35:00,66.29,66.33,66.28,66.33,7179.0,57.6983,57.7331,57.6896,57.7331,7179.0
2016-10-14 11:40:00,66.34,66.34,66.27,66.28,14171.0,57.7418,57.7418,57.6809,57.6896,14171.0
2016-10-14 11:45:00,66.27,66.31,66.24,66.28,8363.0,57.6809,57.7157,57.6548,57.6896,8363.0
2016-10-14 11:50:00,66.29,66.3,66.26,66.28,7960.0,57.6983,57.707,57.6722,57.6896,7960.0
2016-10-14 11:55:00,66.26,66.28,66.21,66.21,15364.0,57.6722,57.6896,57.6287,57.6287,15364.0
2016-10-14 12:00:00,66.22,66.25,66.21,66.22,6099.0,57.6374,57.6635,57.6287,57.6374,6099.0
2016-10-14 12:05:00,66.21,66.25,66.18,66.22,21344.0,57.6287,57.6635,57.6026,57.6374,21344.0
2016-10-14 12:10:00,66.22,66.22,66.12,66.16,31322.0,57.6374,57.6374,57.5503,57.5852,31322.0
2016-10-14 12:15:00,66.15,66.16,66.08,66.11,30161.0,57.5765,57.5852,57.5155,57.5416,30161.0
2016-10-14 12:20:00,66.11,66.12,66.07,66.08,23676.0,57.5416,57.5503,57.5068,57.5155,23676.0
2016-10-14 12:25:00,66.09,66.16,66.08,66.14,65071.0,57.5242,57.5852,57.5155,57.5677,65071.0
2016-10-14 12:30:00,66.15,66.24,66.13,66.23,52709.0,57.5765,57.6548,57.559,57.6461,52709.0
2016-10-14 12:35:00,66.22,66.3,66.22,66.3,6361.0,57.6374,57.707,57.6374,57.707,6361.0
2016-10-14 12:40:00,66.3,66.33,66.29,66.32,5561.0,57.707,57.7331,57.6983,57.7244,5561.0
2016-10-14 12:45:00,66.31,66.31,66.25,66.26,5518.0,57.7157,57.7157,57.6635,57.6722,5518.0
2016-10-14 12:50:00,66.26,66.26,66.19,66.22,106276.0,57.6722,57.6722,57.6113,57.6374,106276.0
2016-10-14 12:55:00,66.22,66.23,66.18,66.19,9776.0,57.6374,57.6461,57.6026,57.6113,9776.0
2016-10-14 13:00:00,66.19,66.19,66.15,66.15,17727.0,57.6113,57.6113,57.5765,57.5765,17727.0
2016-10-14 13:05:00,66.14,66.26,66.14,66.26,10005.0,57.5677,57.6722,57.5677,57.6722,10005.0
2016-10-14 13:10:00,66.26,66.26,66.21,66.21,4230.0,57.6722,57.6722,57.6287,57.6287,4230.0
2016-10-14 13:15:00,66.21,66.25,66.2,66.22,10496.0,57.6287,57.6635,57.62,57.6374,10496.0
2016-10-14 13:20:00,66.21,66.28,66.2,66.27,23738.0,57.6287,57.6896,57.62,57.6809,23738.0
2016-10-14 13:25:00,66.27,66.3,66.26,66.27,10682.0,57.6809,57.707,57.6722,57.6809,10682.0
2016-10-14 13:30:00,66.26,66.37,66.24,66.36,18710.0,57.6722,57.7679,57.6548,57.7592,18710.0
2016-10-14 13:35:00,66.36,66.36,66.3,66.33,10616.0,57.7592,57.7592,57.707,57.7331,10616.0
2016-10-14 13:40:00,66.31,66.31,66.26,66.28,8458.0,57.7157,57.7157,57.6722,57.6896,8458.0
2016-10-14 13:45:00,66.28,66.29,66.24,66.27,12594.0,57.6896,57.6983,57.6548,57.6809,12594.0
2016-10-14 13:50:00,66.28,66.28,66.21,66.24,14334.0,57.6896,57.6896,57.6287,57.6548,14334.0
2016-10-14 13:55:00,66.24,66.26,66.22,66.23,13772.0,57.6548,57.6722,57.6374,57.6461,13772.0
2016-10-14 14:00:00,66.21,66.23,66.19,66.22,14346.0,57.6287,57.6461,57.6113,57.6374,14346.0
2016-10-14 14:05:00,66.22,66.22,66.16,66.17,7704.0,57.6374,57.6374,57.5852,57.5939,7704.0
2016-10-14 14:10:00,66.17,66.18,66.16,66.16,12051.0,57.5939,57.6026,57.5852,57.5852,12051.0
2016-10-14 14:15:00,66.14,66.19,66.14,66.18,8091.0,57.5677,57.6113,57.5677,57.6026,8091.0
2016-10-14 14:20:00,66.19,66.29,66.19,66.2,44586.0,57.6113,57.6983,57.6113,57.62,44586.0
2016-10-14 14:25:00,66.2,66.27,66.2,66.26,14473.0,57.62,57.6809,57.62,57.6722,14473.0
2016-10-14 14:30:00,66.26,66.29,66.24,66.24,9350.0,57.6722,57.6983,57.6548,57.6548,9350.0
2016-10-14 14:35:00,66.24,66.24,66.2,66.22,10908.0,57.6548,57.6548,57.62,57.6374,10908.0
2016-10-14 14:40:00,66.22,66.23,66.14,66.15,11194.0,57.6374,57.6461,57.5677,57.5765,11194.0
2016-10-14 14:45:00,66.15,66.15,66.12,66.12,13885.0,57.5765,57.5765,57.5503,57.5503,13885.0
2016-10-14 14:50:00,66.12,66.16,66.11,66.11,17029.0,57.5503,57.5852,57.5416,57.5416,17029.0
2016-10-14 14:55:00,66.12,66.13,66.05,66.06,15082.0,57.5503,57.559,57.4894,57.4981,15082.0
2016-10-14 15:00:00,66.07,66.07,66.04,66.04,12519.0,57.5068,57.5068,57.4807,57.4807,12519.0
2016-10-14 15:05:00,66.05,66.09,66.04,66.09,21313.0,57.4894,57.5242,57.4807,57.5242,21313.0
2016-10-14 15:10:00,66.09,66.15,66.08,66.15,17611.0,57.5242,57.5765,57.5155,57.5765,17611.0
2016-10-14 15:15:00,66.15,66.17,66.12,66.13,24767.0,57.5765,57.5939,57.5503,57.559,24767.0
2016-10-14 15:20:00,66.13,66.16,66.11,66.15,29966.0,57.559,57.5852,57.5416,57.5765,29966.0
2016-10-14 15:25:00,66.14,66.16,66.13,66.14,14980.0,57.5677,57.5852,57.559,57.5677,14980.0
2016-10-14 15:30:00,66.14,66.18,66.13,66.16,19427.0,57.5677,57.6026,57.559,57.5852,19427.0
2016-10-14 15:35:00,66.15,66.2,66.14,66.19,18177.0,57.5765,57.62,57.5677,57.6113,18177.0
2016-10-14 15:40:00,66.2,66.23,66.18,66.19,38888.0,57.62,57.6461,57.6026,57.6113,38888.0
2016-10-14 15:45:00,66.19,66.2,66.14,66.15,41246.0,57.6113,57.62,57.5677,57.5765,41246.0
2016-10-14 15:50:00,66.15,66.17,66.08,66.08,67137.0,57.5765,57.5939,57.5155,57.5155,67137.0
2016-10-14 15:55:00,66.08,66.1,65.99,66.0,155315.0,57.5155,57.5329,57.4372,57.4459,155315.0
2016-10-17 09:30:00,66.13,66.13,65.95,66.02,22856.0,57.559,57.559,57.4024,57.4633,22856.0
2016-10-17 09:35:00,66.02,66.04,65.78,65.79,15675.0,57.4633,57.4807,57.2544,57.2631,15675.0
2016-10-17 09:40:00,65.79,65.85,65.75,65.76,11121.0,57.2631,57.3153,57.2283,57.237,11121.0
2016-10-17 09:45:00,65.77,65.81,65.76,65.81,14381.0,57.2457,57.2805,57.237,57.2805,14381.0
2016-10-17 09:50:00,65.8,65.82,65.68,65.68,21941.0,57.2718,57.2892,57.1674,57.1674,21941.0
2016-10-17 09:55:00,65.69,65.75,65.67,65.72,16801.0,57.1761,57.2283,57.1587,57.2022,16801.0
2016-10-17 10:00:00,65.73,65.77,65.69,65.69,18245.0,57.2109,57.2457,57.1761,57.1761,18245.0
2016-10-17 10:05:00,65.7,65.8,65.7,65.79,11682.0,57.1848,57.2718,57.1848,57.2631,11682.0
2016-10-17 10:10:00,65.79,65.81,65.75,65.77,15674.0,57.2631,57.2805,57.2283,57.2457,15674.0
2016-10-17 10:15:00,65.78,65.81,65.76,65.77,10467.0,57.2544,57.2805,57.237,57.2457,10467.0
2016-10-17 10:20:00,65.78,65.84,65.75,65.81,24470.0,57.2544,57.3066,57.2283,57.2805,24470.0
2016-10-17 10:25:00,65.82,65.84,65.76,65.78,27925.0,57.2892,57.3066,57.237,57.2544,27925.0
2016-10-17 10:30:00,65.79,65.8,65.77,65.78,9009.0,57.2631,57.2718,57.2457,57.2544,9009.0
2016-10-17 10:35:00,65.79,65.81,65.77,65.78,16110.0,57.2631,57.2805,57.2457,57.2544,16110.0
2016-10-17 10:40:00,65.78,65.8,65.76,65.77,9830.0,57.2544,57.2718,57.237,57.2457,9830.0
2016-10-17 10:45:00,65.77,65.78,65.73,65.76,10515.0,57.2457,57.2544,57.2109,57.237,10515.0
2016-10-17 10:50:00,65.76,65.76,65.69,65.69,8350.0,57.237,57.237,57.1761,57.1761,8350.0
2016-10-17 10:55:00,65.69,65.72,65.67,65.72,4909.0,57.1761,57.2022,57.1587,57.2022,4909.0
2016-10-17 11:00:00,65.74,65.76,65.7,65.72,21338.0,57.2196,57.237,57.1848,57.2022,21338.0
2016-10-17 11:05:00,65.73,65.76,65.72,65.73,8744.0,57.2109,57.237,57.2022,57.2109,8744.0
2016-10-17 11:10:00,65.73,65.75,65.69,65.74,16522.0,57.2109,57.2283,57.1761,57.2196,16522.0
2016-10-17 11:15:00,65.74,65.74,65.69,65.7,7373.0,57.2196,57.2196,57.1761,57.1848,7373.0
2016-10-17 11:20:00,65.7,65.71,65.64,65.67,11624.0,57.1848,57.1935,57.1326,57.1587,11624.0
2016-10-17 11:25:00,65.67,65.67,65.62,65.63,17324.0,57.1587,57.1587,57.1151,57.1238,17324.0
2016-10-17 11:30:00,65.65,65.69,65.64,65.67,13079.0,57.1413,57.1761,57.1326,57.1587,13079.0
2016-10-17 11:35:00,65.67,65.69,65.61,65.63,11258.0,57.1587,57.1761,57.1064,57.1238,11258.0
2016-10-17 11:40:00,65.63,65.69,65.63,65.69,12509.0,57.1238,57.1761,57.1238,57.1761,12509.0
2016-10-17 11:45:00,65.68,65.69,65.64,65.65,8801.0,57.1674,57.1761,57.1326,57.1413,8801.0
2016-10-17 11:50:00,65.64,65.69,65.64,65.69,9395.0,57.1326,57.1761,57.1326,57.1761,9395.0
2016-10-17 11:55:00,65.69,65.71,65.67,65.7,13719.0,57.1761,57.1935,57.1587,57.1848,13719.0
2016-10-17 12:00:00,65.69,65.71,65.67,65.7,15001.0,57.1761,57.1935,57.1587,57.1848,15001.0
2016-10-17 12:05:00,65.69,65.7,65.66,65.67,14535.0,57.1761,57.1848,57.15,57.1587,14535.0
2016-10-17 12:10:00,65.67,65.68,65.58,65.63,13921.0,57.1587,57.1674,57.0803,57.1238,13921.0
2016-10-17 12:15:00,65.63,65.69,65.63,65.67,12123.0,57.1238,57.1761,57.1238,57.1587,12123.0
2016-10-17 12:20:00,65.68,65.71,65.63,65.63,82303.0,57.1674,57.1935,57.1238,57.1238,82303.0
2016-10-17 12:25:00,65.63,65.66,65.62,65.63,6911.0,57.1238,57.15,57.1151,57.1238,6911.0
2016-10-17 12:30:00,65.62,65.69,65.62,65.69,3524.0,57.1151,57.1761,57.1151,57.1761,3524.0
2016-10-17 12:35:00,65.7,65.71,65.65,65.66,44446.0,57.1848,57.1935,57.1413,57.15,44446.0
2016-10-17 12:40:00,65.66,65.67,65.61,65.65,7886.0,57.15,57.1587,57.1064,57.1413,7886.0
2016-10-17 12:45:00,65.65,65.68,65.62,65.65,13272.0,57.1413,57.1674,57.1151,57.1413,13272.0
2016-10-17 12:50:00,65.65,65.65,65.61,65.61,11888.0,57.1413,57.1413,57.1064,57.1064,11888.0
2016-10-17 12:55:00,65.61,65.62,65.59,65.61,6108.0,57.1064,57.1151,57.089,57.1064,6108.0
2016-10-17 13:00:00,65.61,65.64,65.57,65.58,7721.0,57.1064,57.1326,57.0716,57.0803,7721.0
2016-10-17 13:05:00,65.59,65.61,65.58,65.6,4303.0,57.089,57.1064,57.0803,57.0977,4303.0
2016-10-17 13:10:00,65.6,65.66,65.59,65.64,8983.0,57.0977,57.15,57.089,57.1326,8983.0
2016-10-17 13:15:00,65.65,65.65,65.58,65.62,13605.0,57.1413,57.1413,57.0803,57.1151,13605.0
2016-10-17 13:20:00,65.63,65.64,65.6,65.61,4504.0,57.1238,57.1326,57.0977,57.1064,4504.0
2016-10-17 13:25:00,65.6,65.6,65.54,65.54,8825.0,57.0977,57.0977,57.0455,57.0455,8825.0
2016-10-17 13:30:00,65.55,65.58,65.54,65.58,6805.0,57.0542,57.0803,57.0455,57.0803,6805.0
2016-10-17 13:35:00,65.59,65.59,65.55,65.55,11748.0,57.089,57.089,57.0542,57.0542,11748.0
2016-10-17 13:40:00,65.55,65.56,65.52,65.52,38057.0,57.0542,57.0629,57.0281,57.0281,38057.0
2016-10-17 13:45:00,65.52,65.52,65.48,65.49,23490.0,57.0281,57.0281,56.9933,57.002,23490.0
2016-10-17 13:50:00,65.49,65.5,65.46,65.49,18765.0,57.002,57.0107,56.9759,57.002,18765.0
2016-10-17 13:55:00,65.5,65.52,65.44,65.45,14286.0,57.0107,57.0281,56.9585,56.9672,14286.0
2016-10-17 14:00:00,65.45,65.55,65.45,65.55,19158.0,56.9672,57.0542,56.9672,57.0542,19158.0
2016-10-17 14:05:00,65.54,65.54,65.5,65.52,12493.0,57.0455,57.0455,57.0107,57.0281,12493.0
2016-10-17 14:10:00,65.52,65.52,65.48,65.5,19089.0,57.0281,57.0281,56.9933,57.0107,19089.0
2016-10-17 14:15:00,65.5,65.52,65.48,65.49,44070.0,57.0107,57.0281,56.9933,57.002,44070.0
2016-10-17 14:20:00,65.5,65.51,65.42,65.42,17456.0,57.0107,57.0194,56.9411,56.9411,17456.0
2016-10-17 14:25:00,65.41,65.49,65.4,65.49,13298.0,56.9324,57.002,56.9237,57.002,13298.0
2016-10-17 14:30:00,65.49,65.49,65.42,65.43,7874.0,57.002,57.002,56.9411,56.9498,7874.0
2016-10-17 14:35:00,65.44,65.47,65.43,65.45,8417.0,56.9585,56.9846,56.9498,56.9672,8417.0
2016-10-17 14:40:00,65.46,65.48,65.45,65.47,7117.0,56.9759,56.9933,56.9672,56.9846,7117.0
2016-10-17 14:45:00,65.47,65.48,65.44,65.44,7629.0,56.9846,56.9933,56.9585,56.9585,7629.0
2016-10-17 14:50:00,65.45,65.45,65.42,65.42,16674.0,56.9672,56.9672,56.9411,56.9411,16674.0
2016-10-17 14:55:00,65.42,65.48,65.42,65.48,24792.0,56.9411,56.9933,56.9411,56.9933,24792.0
2016-10-17 15:00:00,65.48,65.49,65.47,65.48,11242.0,56.9933,57.002,56.9846,56.9933,11242.0
2016-10-17 15:05:00,65.48,65.48,65.44,65.44,16080.0,56.9933,56.9933,56.9585,56.9585,16080.0
2016-10-17 15:10:00,65.44,65.45,65.4,65.4,38800.0,56.9585,56.9672,56.9237,56.9237,38800.0
2016-10-17 15:15:00,65.41,65.42,65.32,65.34,36185.0,56.9324,56.9411,56.854,56.8714,36185.0
2016-10-17 15:20:00,65.34,65.4,65.33,65.39,14126.0,56.8714,56.9237,56.8627,56.915,14126.0
2016-10-17 15:25:00,65.39,65.39,65.33,65.33,23409.0,56.915,56.915,56.8627,56.8627,23409.0
2016-10-17 15:30:00,65.34,65.34,65.28,65.28,47609.0,56.8714,56.8714,56.8192,56.8192,47609.0
2016-10-17 15:35:00,65.29,65.36,65.28,65.33,20791.0,56.8279,56.8888,56.8192,56.8627,20791.0
2016-10-17 15:40:00,65.33,65.36,65.32,65.35,20800.0,56.8627,56.8888,56.854,56.8801,20800.0
2016-10-17 15:45:00,65.36,65.4,65.35,65.35,36587.0,56.8888,56.9237,56.8801,56.8801,36587.0
2016-10-17 15:50:00,65.35,65.37,65.33,65.35,34991.0,56.8801,56.8975,56.8627,56.8801,34991.0
2016-10-17 15:55:00,65.36,65.36,65.28,65.34,85452.0,56.8888,56.8888,56.8192,56.8714,85452.0
2016-10-18 09:30:00,66.0,66.03,65.86,65.87,35046.0,57.4459,57.472,57.324,57.3327,35046.0
2016-10-18 09:35:00,65.88,65.96,65.83,65.85,18419.0,57.3414,57.4111,57.2979,57.3153,18419.0
2016-10-18 09:40:00,65.85,65.85,65.77,65.77,39008.0,57.3153,57.3153,57.2457,57.2457,39008.0
2016-10-18 09:45:00,65.78,65.78,65.63,65.65,20395.0,57.2544,57.2544,57.1238,57.1413,20395.0
2016-10-18 09:50:00,65.65,65.65,65.53,65.55,16905.0,57.1413,57.1413,57.0368,57.0542,16905.0
2016-10-18 09:55:00,65.5,65.56,65.47,65.49,31296.0,57.0107,57.0629,56.9846,57.002,31296.0
2016-10-18 10:00:00,65.5,65.54,65.48,65.52,55889.0,57.0107,57.0455,56.9933,57.0281,55889.0
2016-10-18 10:05:00,65.52,65.56,65.47,65.54,41149.0,57.0281,57.0629,56.9846,57.0455,41149.0
2016-10-18 10:10:00,65.53,65.53,65.45,65.51,22689.0,57.0368,57.0368,56.9672,57.0194,22689.0
2016-10-18 10:15:00,65.51,65.51,65.43,65.45,19132.0,57.0194,57.0194,56.9498,56.9672,19132.0
2016-10-18 10:20:00,65.45,65.46,65.37,65.39,9677.0,56.9672,56.9759,56.8975,56.915,9677.0
2016-10-18 10:25:00,65.39,65.51,65.39,65.5,8423.0,56.915,57.0194,56.915,57.0107,8423.0
2016-10-18 10:30:00,65.49,65.5,65.44,65.5,115061.0,57.002,57.0107,56.9585,57.0107,115061.0
2016-10-18 10:35:00,65.5,65.5,65.46,65.48,19566.0,57.0107,57.0107,56.9759,56.9933,19566.0
2016-10-18 10:40:00,65.47,65.47,65.42,65.42,29199.0,56.9846,56.9846,56.9411,56.9411,29199.0
2016-10-18 10:45:00,65.42,65.43,65.36,65.43,16560.0,56.9411,56.9498,56.8888,56.9498,16560.0
2016-10-18 10:50:00,65.43,65.47,65.43,65.44,15166.0,56.9498,56.9846,56.9498,56.9585,15166.0
2016-10-18 10:55:00,65.44,65.5,65.43,65.5,14990.0,56.9585,57.0107,56.9498,57.0107,14990.0
2016-10-18 11:00:00,65.49,65.54,65.49,65.49,12238.0,57.002,57.0455,57.002,57.002,12238.0
2016-10-18 11:05:00,65.49,65.5,65.44,65.45,23751.0,57.002,57.0107,56.9585,56.9672,23751.0
2016-10-18 11:10:00,65.45,65.45,65.38,65.39,10530.0,56.9672,56.9672,56.9062,56.915,10530.0
2016-10-18 11:15:00,65.39,65.42,65.38,65.4,10008.0,56.915,56.9411,56.9062,56.9237,10008.0
2016-10-18 11:20:00,65.39,65.47,65.38,65.46,11612.0,56.915,56.9846,56.9062,56.9759,11612.0
2016-10-18 11:25:00,65.47,65.48,65.45,65.46,10392.0,56.9846,56.9933,56.9672,56.9759,10392.0
2016-10-18 11:30:00,65.46,65.51,65.45,65.47,10670.0,56.9759,57.0194,56.9672,56.9846,10670.0
2016-10-18 11:35:00,65.47,65.48,65.45,65.47,8026.0,56.9846,56.9933,56.9672,56.9846,8026.0
2016-10-18 11:40:00,65.46,65.5,65.46,65.5,6756.0,56.9759,57.0107,56.9759,57.0107,6756.0
2016-10-18 11:45:00,65.5,65.53,65.5,65.53,17615.0,57.0107,57.0368,57.0107,57.0368,17615.0
2016-10-18 11:50:00,65.52,65.57,65.52,65.55,38243.0,57.0281,57.0716,57.0281,57.0542,38243.0
2016-10-18 11:55:00,65.54,65.57,65.53,65.55,29256.0,57.0455,57.0716,57.0368,57.0542,29256.0
2016-10-18 12:00:00,65.55,65.58,65.53,65.53,31367.0,57.0542,57.0803,57.0368,57.0368,31367.0
2016-10-18 12:05:00,65.52,65.55,65.52,65.52,12897.0,57.0281,57.0542,57.0281,57.0281,12897.0
2016-10-18 12:10:00,65.52,65.56,65.52,65.55,96760.0,57.0281,57.0629,57.0281,57.0542,96760.0
2016-10-18 12:15:00,65.54,65.56,65.5,65.56,125220.0,57.0455,57.0629,57.0107,57.0629,125220.0
2016-10-18 12:20:00,65.55,65.56,65.55,65.55,18514.0,57.0542,57.0629,57.0542,57.0542,18514.0
2016-10-18 12:25:00,65.56,65.56,65.52,65.55,15341.0,57.0629,57.0629,57.0281,57.0542,15341.0
2016-10-18 12:30:00,65.55,65.56,65.51,65.51,17257.0,57.0542,57.0629,57.0194,57.0194,17257.0
2016-10-18 12:35:00,65.52,65.54,65.51,65.52,11110.0,57.0281,57.0455,57.0194,57.0281,11110.0
2016-10-18 12:40:00,65.53,65.53,65.49,65.52,11230.0,57.0368,57.0368,57.002,57.0281,11230.0
2016-10-18 12:45:00,65.52,65.54,65.51,65.53,9715.0,57.0281,57.0455,57.0194,57.0368,9715.0
2016-10-18 12:50:00,65.53,65.54,65.5,65.5,12285.0,57.0368,57.0455,57.0107,57.0107,12285.0
2016-10-18 12:55:00,65.51,65.52,65.49,65.52,10750.0,57.0194,57.0281,57.002,57.0281,10750.0
2016-10-18 13:00:00,65.52,65.52,65.5,65.51,9152.0,57.0281,57.0281,57.0107,57.0194,9152.0
2016-10-18 13:05:00,65.51,65.52,65.5,65.51,14898.0,57.0194,57.0281,57.0107,57.0194,14898.0
2016-10-18 13:10:00,65.51,65.52,65.49,65.49,12238.0,57.0194,57.0281,57.002,57.002,12238.0
2016-10-18 13:15:00,65.49,65.51,65.49,65.49,15953.0,57.002,57.0194,57.002,57.002,15953.0
2016-10-18 13:20:00,65.49,65.5,65.43,65.43,23269.0,57.002,57.0107,56.9498,56.9498,23269.0
2016-10-18 13:25:00,65.43,65.46,65.41,65.41,15984.0,56.9498,56.9759,56.9324,56.9324,15984.0
2016-10-18 13:30:00,65.41,65.41,65.35,65.36,12992.0,56.9324,56.9324,56.8801,56.8888,12992.0
2016-10-18 13:35:00,65.36,65.38,65.35,65.38,13272.0,56.8888,56.9062,56.8801,56.9062,13272.0
2016-10-18 13:40:00,65.39,65.4,65.37,65.4,12125.0,56.915,56.9237,56.8975,56.9237,12125.0
2016-10-18 13:45:00,65.4,65.4,65.34,65.35,18209.0,56.9237,56.9237,56.8714,56.8801,18209.0
2016-10-18 13:50:00,65.36,65.37,65.34,65.35,18452.0,56.8888,56.8975,56.8714,56.8801,18452.0
2016-10-18 13:55:00,65.34,65.35,65.32,65.32,12467.0,56.8714,56.8801,56.854,56.854,12467.0
2016-10-18 14:00:00,65.32,65.37,65.32,65.37,19534.0,56.854,56.8975,56.854,56.8975,19534.0
2016-10-18 14:05:00,65.37,65.37,65.31,65.31,25635.0,56.8975,56.8975,56.8453,56.8453,25635.0
2016-10-18 14:10:00,65.32,65.32,65.29,65.31,20081.0,56.854,56.854,56.8279,56.8453,20081.0
2016-10-18 14:15:00,65.31,65.32,65.24,65.25,24570.0,56.8453,56.854,56.7844,56.7931,24570.0
2016-10-18 14:20:00,65.25,65.26,65.21,65.24,22021.0,56.7931,56.8018,56.7583,56.7844,22021.0
2016-10-18 14:25:00,65.24,65.29,65.22,65.28,30577.0,56.7844,56.8279,56.767,56.8192,30577.0
2016-10-18 14:30:00,65.3,65.3,65.29,65.3,15595.0,56.8366,56.8366,56.8279,56.8366,15595.0
2016-10-18 14:35:00,65.3,65.31,65.29,65.3,14222.0,56.8366,56.8453,56.8279,56.8366,14222.0
2016-10-18 14:40:00,65.3,65.3,65.25,65.25,25461.0,56.8366,56.8366,56.7931,56.7931,25461.0
2016-10-18 14:45:00,65.25,65.25,65.21,65.23,17679.0,56.7931,56.7931,56.7583,56.7757,17679.0
2016-10-18 14:50:00,65.23,65.24,65.22,65.22,15422.0,56.7757,56.7844,56.767,56.767,15422.0
2016-10-18 14:55:00,65.22,65.27,65.21,65.27,54040.0,56.767,56.8105,56.7583,56.8105,54040.0
2016-10-18 15:00:00,65.27,65.27,65.24,65.24,16925.0,56.8105,56.8105,56.7844,56.7844,16925.0
2016-10-18 15:05:00,65.25,65.25,65.2,65.2,20265.0,56.7931,56.7931,56.7496,56.7496,20265.0
2016-10-18 15:10:00,65.2,65.21,65.17,65.2,34045.0,56.7496,56.7583,56.7235,56.7496,34045.0
2016-10-18 15:15:00,65.2,65.24,65.19,65.22,23985.0,56.7496,56.7844,56.7409,56.767,23985.0
2016-10-18 15:20:00,65.22,65.25,65.21,65.23,20182.0,56.767,56.7931,56.7583,56.7757,20182.0
2016-10-18 15:25:00,65.24,65.24,65.2,65.2,19472.0,56.7844,56.7844,56.7496,56.7496,19472.0
2016-10-18 15:30:00,65.2,65.21,65.12,65.14,65816.0,56.7496,56.7583,56.6799,56.6974,65816.0
2016-10-18 15:35:00,65.14,65.16,65.13,65.15,35503.0,56.6974,56.7148,56.6887,56.7061,35503.0
2016-10-18 15:40:00,65.16,65.16,65.12,65.13,44282.0,56.7148,56.7148,56.6799,56.6887,44282.0
2016-10-18 15:45:00,65.13,65.14,65.12,65.12,31026.0,56.6887,56.6974,56.6799,56.6799,31026.0
2016-10-18 15:50:00,65.12,65.16,65.09,65.16,90238.0,56.6799,56.7148,56.6538,56.7148,90238.0
2016-10-18 15:55:00,65.15,65.21,65.12,65.13,211920.0,56.7061,56.7583,56.6799,56.6887,211920.0
2016-10-19 09:30:00,65.34,65.36,65.16,65.24,37104.0,56.8714,56.8888,56.7148,56.7844,37104.0
2016-10-19 09:35:00,65.24,65.29,65.19,65.21,21159.0,56.7844,56.8279,56.7409,56.7583,21159.0
2016-10-19 09:40:00,65.22,65.25,65.19,65.23,21395.0,56.767,56.7931,56.7409,56.7757,21395.0
2016-10-19 09:45:00,65.23,65.32,65.19,65.3,24591.0,56.7757,56.854,56.7409,56.8366,24591.0
2016-10-19 09:50:00,65.29,65.3,65.25,65.28,20560.0,56.8279,56.8366,56.7931,56.8192,20560.0
2016-10-19 09:55:00,65.27,65.3,65.27,65.28,24508.0,56.8105,56.8366,56.8105,56.8192,24508.0
2016-10-19 10:00:00,65.27,65.34,65.24,65.28,28623.0,56.8105,56.8714,56.7844,56.8192,28623.0
2016-10-19 10:05:00,65.28,65.29,65.23,65.25,26863.0,56.8192,56.8279,56.7757,56.7931,26863.0
2016-10-19 10:10:00,65.25,65.25,65.2,65.22,36980.0,56.7931,56.7931,56.7496,56.767,36980.0
2016-10-19 10:15:00,65.21,65.23,65.19,65.2,56547.0,56.7583,56.7757,56.7409,56.7496,56547.0
2016-10-19 10:20:00,65.2,65.37,65.2,65.37,18777.0,56.7496,56.8975,56.7496,56.8975,18777.0
2016-10-19 10:25:00,65.37,65.41,65.36,65.37,29839.0,56.8975,56.9324,56.8888,56.8975,29839.0
2016-10-19 10:30:00,65.38,65.4,65.32,65.34,42465.0,56.9062,56.9237,56.854,56.8714,42465.0
2016-10-19 10:35:00,65.35,65.4,65.32,65.39,18630.0,56.8801,56.9237,56.854,56.915,18630.0
2016-10-19 10:40:00,65.4,65.4,65.38,65.39,22775.0,56.9237,56.9237,56.9062,56.915,22775.0
2016-10-19 10:45:00,65.39,65.45,65.38,65.45,25644.0,56.915,56.9672,56.9062,56.9672,25644.0
2016-10-19 10:50:00,65.45,65.45,65.4,65.42,10454.0,56.9672,56.9672,56.9237,56.9411,10454.0
2016-10-19 10:55:00,65.43,65.43,65.4,65.41,30137.0,56.9498,56.9498,56.9237,56.9324,30137.0
2016-10-19 11:00:00,65.41,65.42,65.4,65.41,5800.0,56.9324,56.9411,56.9237,56.9324,5800.0
2016-10-19 11:05:00,65.42,65.42,65.4,65.4,8763.0,56.9411,56.9411,56.9237,56.9237,8763.0
2016-10-19 11:10:00,65.4,65.41,65.38,65.39,10416.0,56.9237,56.9324,56.9062,56.915,10416.0
2016-10-19 11:15:00,65.38,65.38,65.35,65.37,6507.0,56.9062,56.9062,56.8801,56.8975,6507.0
2016-10-19 11:20:00,65.36,65.39,65.35,65.36,10058.0,56.8888,56.915,56.8801,56.8888,10058.0
2016-10-19 11:25:00,65.35,65.36,65.31,65.33,18778.0,56.8801,56.8888,56.8453,56.8627,18778.0
2016-10-19 11:30:00,65.34,65.34,65.3,65.34,7740.0,56.8714,56.8714,56.8366,56.8714,7740.0
2016-10-19 11:35:00,65.34,65.34,65.31,65.31,25131.0,56.8714,56.8714,56.8453,56.8453,25131.0
2016-10-19 11:40:00,65.31,65.32,65.29,65.3,28414.0,56.8453,56.854,56.8279,56.8366,28414.0
2016-10-19 11:45:00,65.3,65.35,65.3,65.35,5988.0,56.8366,56.8801,56.8366,56.8801,5988.0
2016-10-19 11:50:00,65.35,65.35,65.31,65.32,10321.0,56.8801,56.8801,56.8453,56.854,10321.0
2016-10-19 11:55:00,65.33,65.34,65.32,65.34,9883.0,56.8627,56.8714,56.854,56.8714,9883.0
2016-10-19 12:00:00,65.34,65.36,65.32,65.36,8905.0,56.8714,56.8888,56.854,56.8888,8905.0
2016-10-19 12:05:00,65.36,65.41,65.35,65.4,8510.0,56.8888,56.9324,56.8801,56.9237,8510.0
2016-10-19 12:10:00,65.41,65.45,65.41,65.45,11184.0,56.9324,56.9672,56.9324,56.9672,11184.0
2016-10-19 12:15:00,65.45,65.45,65.41,65.41,9647.0,56.9672,56.9672,56.9324,56.9324,9647.0
2016-10-19 12:20:00,65.41,65.44,65.4,65.42,29486.0,56.9324,56.9585,56.9237,56.9411,29486.0
2016-10-19 12:25:00,65.42,65.47,65.42,65.46,3764.0,56.9411,56.9846,56.9411,56.9759,3764.0
2016-10-19 12:30:00,65.47,65.47,65.44,65.44,8800.0,56.9846,56.9846,56.9585,56.9585,8800.0
2016-10-19 12:35:00,65.45,65.45,65.4,65.4,16095.0,56.9672,56.9672,56.9237,56.9237,16095.0
2016-10-19 12:40:00,65.41,65.44,65.41,65.41,8952.0,56.9324,56.9585,56.9324,56.9324,8952.0
2016-10-19 12:45:00,65.42,65.44,65.42,65.44,4944.0,56.9411,56.9585,56.9411,56.9585,4944.0
2016-10-19 12:50:00,65.44,65.44,65.41,65.42,8238.0,56.9585,56.9585,56.9324,56.9411,8238.0
2016-10-19 12:55:00,65.42,65.42,65.38,65.39,8456.0,56.9411,56.9411,56.9062,56.915,8456.0
2016-10-19 13:00:00,65.39,65.41,65.39,65.41,11400.0,56.915,56.9324,56.915,56.9324,11400.0
2016-10-19 13:05:00,65.41,65.41,65.37,65.38,7892.0,56.9324,56.9324,56.8975,56.9062,7892.0
2016-10-19 13:10:00,65.38,65.38,65.36,65.37,10900.0,56.9062,56.9062,56.8888,56.8975,10900.0
2016-10-19 13:15:00,65.37,65.38,65.36,65.37,6224.0,56.8975,56.9062,56.8888,56.8975,6224.0
2016-10-19 13:20:00,65.37,65.39,65.36,65.38,13227.0,56.8975,56.915,56.8888,56.9062,13227.0
2016-10-19 13:25:00,65.39,65.39,65.36,65.38,10900.0,56.915,56.915,56.8888,56.9062,10900.0
2016-10-19 13:30:00,65.38,65.38,65.37,65.38,7200.0,56.9062,56.9062,56.8975,56.9062,7200.0
2016-10-19 13:35:00,65.37,65.41,65.37,65.41,14030.0,56.8975,56.9324,56.8975,56.9324,14030.0
2016-10-19 13:40:00,65.41,65.46,65.4,65.45,9511.0,56.9324,56.9759,56.9237,56.9672,9511.0
2016-10-19 13:45:00,65.45,65.47,65.44,65.44,9874.0,56.9672,56.9846,56.9585,56.9585,9874.0
2016-10-19 13:50:00,65.43,65.44,65.42,65.43,6905.0,56.9498,56.9585,56.9411,56.9498,6905.0
2016-10-19 13:55:00,65.42,65.44,65.42,65.42,9069.0,56.9411,56.9585,56.9411,56.9411,9069.0
2016-10-19 14:00:00,65.42,65.46,65.42,65.43,12384.0,56.9411,56.9759,56.9411,56.9498,12384.0
2016-10-19 14:05:00,65.43,65.45,65.43,65.44,11349.0,56.9498,56.9672,56.9498,56.9585,11349.0
2016-10-19 14:10:00,65.45,65.45,65.42,65.43,12444.0,56.9672,56.9672,56.9411,56.9498,12444.0
2016-10-19 14:15:00,65.45,65.49,65.44,65.45,13568.0,56.9672,57.002,56.9585,56.9672,13568.0
2016-10-19 14:20:00,65.44,65.44,65.41,65.42,8510.0,56.9585,56.9585,56.9324,56.9411,8510.0
2016-10-19 14:25:00,65.42,65.45,65.41,65.44,12349.0,56.9411,56.9672,56.9324,56.9585,12349.0
2016-10-19 14:30:00,65.44,65.44,65.42,65.44,13791.0,56.9585,56.9585,56.9411,56.9585,13791.0
2016-10-19 14:35:00,65.43,65.44,65.4,65.4,13928.0,56.9498,56.9585,56.9237,56.9237,13928.0
2016-10-19 14:40:00,65.41,65.41,65.39,65.4,5628.0,56.9324,56.9324,56.915,56.9237,5628.0
2016-10-19 14:45:00,65.4,65.41,65.39,65.41,9807.0,56.9237,56.9324,56.915,56.9324,9807.0
2016-10-19 14:50:00,65.41,65.43,65.4,65.41,13668.0,56.9324,56.9498,56.9237,56.9324,13668.0
2016-10-19 14:55:00,65.41,65.45,65.4,65.45,8666.0,56.9324,56.9672,56.9237,56.9672,8666.0
2016-10-19 15:00:00,65.45,65.48,65.44,65.48,11087.0,56.9672,56.9933,56.9585,56.9933,11087.0
2016-10-19 15:05:00,65.48,65.54,65.47,65.51,41910.0,56.9933,57.0455,56.9846,57.0194,41910.0
2016-10-19 15:10:00,65.51,65.51,65.5,65.51,8703.0,57.0194,57.0194,57.0107,57.0194,8703.0
2016-10-19 15:15:00,65.5,65.54,65.5,65.54,15161.0,57.0107,57.0455,57.0107,57.0455,15161.0
2016-10-19 15:20:00,65.55,65.57,65.53,65.53,23435.0,57.0542,57.0716,57.0368,57.0368,23435.0
2016-10-19 15:25:00,65.53,65.59,65.52,65.58,50234.0,57.0368,57.089,57.0281,57.0803,50234.0
2016-10-19 15:30:00,65.59,65.66,65.58,65.65,76597.0,57.089,57.15,57.0803,57.1413,76597.0
2016-10-19 15:35:00,65.66,65.7,65.65,65.7,42085.0,57.15,57.1848,57.1413,57.1848,42085.0
2016-10-19 15:40:00,65.69,65.71,65.69,65.69,54077.0,57.1761,57.1935,57.1761,57.1761,54077.0
2016-10-19 15:45:00,65.7,65.71,65.68,65.7,66263.0,57.1848,57.1935,57.1674,57.1848,66263.0
2016-10-19 15:50:00,65.7,65.78,65.7,65.76,145245.0,57.1848,57.2544,57.1848,57.237,145245.0
2016-10-19 15:55:00,65.76,65.81,65.74,65.8,370348.0,57.237,57.2805,57.2196,57.2718,370348.0
2016-10-20 09:30:00,65.55,65.55,65.21,65.43,20929.0,57.0542,57.0542,56.7583,56.9498,20929.0
2016-10-20 09:35:00,65.42,65.46,65.09,65.12,20291.0,56.9411,56.9759,56.6538,56.6799,20291.0
2016-10-20 09:40:00,65.14,65.23,65.13,65.2,13106.0,56.6974,56.7757,56.6887,56.7496,13106.0
2016-10-20 09:45:00,65.23,65.36,65.22,65.33,17642.0,56.7757,56.8888,56.767,56.8627,17642.0
2016-10-20 09:50:00,65.33,65.37,65.29,65.37,15850.0,56.8627,56.8975,56.8279,56.8975,15850.0
2016-10-20 09:55:00,65.38,65.49,65.38,65.47,20901.0,56.9062,57.002,56.9062,56.9846,20901.0
2016-10-20 10:00:00,65.47,65.56,65.47,65.56,26183.0,56.9846,57.0629,56.9846,57.0629,26183.0
2016-10-20 10:05:00,65.55,65.57,65.5,65.55,23574.0,57.0542,57.0716,57.0107,57.0542,23574.0
2016-10-20 10:10:00,65.56,65.57,65.47,65.49,23818.0,57.0629,57.0716,56.9846,57.002,23818.0
2016-10-20 10:15:00,65.48,65.49,65.4,65.41,18476.0,56.9933,57.002,56.9237,56.9324,18476.0
2016-10-20 10:20:00,65.4,65.45,65.36,65.36,15093.0,56.9237,56.9672,56.8888,56.8888,15093.0
2016-10-20 10:25:00,65.37,65.37,65.27,65.31,14179.0,56.8975,56.8975,56.8105,56.8453,14179.0
2016-10-20 10:30:00,65.3,65.31,65.18,65.18,15254.0,56.8366,56.8453,56.7322,56.7322,15254.0
2016-10-20 10:35:00,65.17,65.18,65.09,65.12,11880.0,56.7235,56.7322,56.6538,56.6799,11880.0
2016-10-20 10:40:00,65.11,65.11,65.08,65.11,12812.0,56.6712,56.6712,56.6451,56.6712,12812.0
2016-10-20 10:45:00,65.11,65.2,65.09,65.19,12132.0,56.6712,56.7496,56.6538,56.7409,12132.0
2016-10-20 10:50:00,65.18,65.18,65.09,65.1,14082.0,56.7322,56.7322,56.6538,56.6625,14082.0
2016-10-20 10:55:00,65.1,65.15,65.04,65.13,14777.0,56.6625,56.7061,56.6103,56.6887,14777.0
2016-10-20 11:00:00,65.13,65.16,65.12,65.12,10586.0,56.6887,56.7148,56.6799,56.6799,10586.0
2016-10-20 11:05:00,65.13,65.14,65.08,65.08,19057.0,56.6887,56.6974,56.6451,56.6451,19057.0
2016-10-20 11:10:00,65.08,65.1,65.06,65.09,13390.0,56.6451,56.6625,56.6277,56.6538,13390.0
2016-10-20 11:15:00,65.08,65.17,65.06,65.17,8914.0,56.6451,56.7235,56.6277,56.7235,8914.0
2016-10-20 11:20:00,65.17,65.21,65.16,65.18,5514.0,56.7235,56.7583,56.7148,56.7322,5514.0
2016-10-20 11:25:00,65.19,65.25,65.14,65.14,8202.0,56.7409,56.7931,56.6974,56.6974,8202.0
2016-10-20 11:30:00,65.13,65.17,65.11,65.17,7085.0,56.6887,56.7235,56.6712,56.7235,7085.0
2016-10-20 11:35:00,65.16,65.17,65.09,65.11,11101.0,56.7148,56.7235,56.6538,56.6712,11101.0
2016-10-20 11:40:00,65.11,65.19,65.09,65.17,7269.0,56.6712,56.7409,56.6538,56.7235,7269.0
2016-10-20 11:45:00,65.16,65.22,65.12,65.22,6676.0,56.7148,56.767,56.6799,56.767,6676.0
2016-10-20 11:50:00,65.21,65.22,65.16,65.18,8201.0,56.7583,56.767,56.7148,56.7322,8201.0
2016-10-20 11:55:00,65.18,65.31,65.18,65.3,10088.0,56.7322,56.8453,56.7322,56.8366,10088.0
2016-10-20 12:00:00,65.32,65.39,65.3,65.38,11214.0,56.854,56.915,56.8366,56.9062,11214.0
2016-10-20 12:05:00,65.37,65.37,65.34,65.35,13564.0,56.8975,56.8975,56.8714,56.8801,13564.0
2016-10-20 12:10:00,65.34,65.37,65.32,65.34,12079.0,56.8714,56.8975,56.854,56.8714,12079.0
2016-10-20 12:15:00,65.34,65.34,65.3,65.34,8132.0,56.8714,56.8714,56.8366,56.8714,8132.0
2016-10-20 12:20:00,65.33,65.37,65.33,65.37,17122.0,56.8627,56.8975,56.8627,56.8975,17122.0
2016-10-20 12:25:00,65.36,65.38,65.33,65.38,6387.0,56.8888,56.9062,56.8627,56.9062,6387.0
2016-10-20 12:30:00,65.39,65.4,65.33,65.35,8257.0,56.915,56.9237,56.8627,56.8801,8257.0
2016-10-20 12:35:00,65.35,65.37,65.34,65.34,14473.0,56.8801,56.8975,56.8714,56.8714,14473.0
2016-10-20 12:40:00,65.34,65.35,65.29,65.29,22856.0,56.8714,56.8801,56.8279,56.8279,22856.0
2016-10-20 12:45:00,65.3,65.3,65.27,65.27,7680.0,56.8366,56.8366,56.8105,56.8105,7680.0
2016-10-20 12:50:00,65.27,65.29,65.23,65.29,24718.0,56.8105,56.8279,56.7757,56.8279,24718.0
2016-10-20 12:55:00,65.29,65.33,65.28,65.33,8325.0,56.8279,56.8627,56.8192,56.8627,8325.0
2016-10-20 13:00:00,65.32,65.39,65.32,65.39,10468.0,56.854,56.915,56.854,56.915,10468.0
2016-10-20 13:05:00,65.39,65.42,65.38,65.42,12868.0,56.915,56.9411,56.9062,56.9411,12868.0
2016-10-20 13:10:00,65.41,65.44,65.39,65.42,14996.0,56.9324,56.9585,56.915,56.9411,14996.0
2016-10-20 13:15:00,65.41,65.42,65.37,65.41,15372.0,56.9324,56.9411,56.8975,56.9324,15372.0
2016-10-20 13:20:00,65.41,65.43,65.39,65.4,10619.0,56.9324,56.9498,56.915,56.9237,10619.0
2016-10-20 13:25:00,65.39,65.43,65.39,65.43,8589.0,56.915,56.9498,56.915,56.9498,8589.0
2016-10-20 13:30:00,65.43,65.46,65.42,65.42,12894.0,56.9498,56.9759,56.9411,56.9411,12894.0
2016-10-20 13:35:00,65.43,65.46,65.42,65.46,9328.0,56.9498,56.9759,56.9411,56.9759,9328.0
2016-10-20 13:40:00,65.45,65.46,65.43,65.44,13458.0,56.9672,56.9759,56.9498,56.9585,13458.0
2016-10-20 13:45:00,65.43,65.46,65.4,65.4,13696.0,56.9498,56.9759,56.9237,56.9237,13696.0
2016-10-20 13:50:00,65.4,65.4,65.28,65.29,15670.0,56.9237,56.9237,56.8192,56.8279,15670.0
2016-10-20 13:55:00,65.28,65.33,65.27,65.33,6347.0,56.8192,56.8627,56.8105,56.8627,6347.0
2016-10-20 14:00:00,65.32,65.36,65.31,65.33,8085.0,56.854,56.8888,56.8453,56.8627,8085.0
2016-10-20 14:05:00,65.34,65.37,65.33,65.35,9519.0,56.8714,56.8975,56.8627,56.8801,9519.0
2016-10-20 14:10:00,65.35,65.37,65.33,65.34,10507.0,56.8801,56.8975,56.8627,56.8714,10507.0
2016-10-20 14:15:00,65.34,65.35,65.33,65.34,7586.0,56.8714,56.8801,56.8627,56.8714,7586.0
2016-10-20 14:20:00,65.34,65.37,65.33,65.34,10693.0,56.8714,56.8975,56.8627,56.8714,10693.0
2016-10-20 14:25:00,65.33,65.38,65.32,65.37,10135.0,56.8627,56.9062,56.854,56.8975,10135.0
2016-10-20 14:30:00,65.37,65.38,65.34,65.35,10354.0,56.8975,56.9062,56.8714,56.8801,10354.0
2016-10-20 14:35:00,65.35,65.36,65.34,65.35,13105.0,56.8801,56.8888,56.8714,56.8801,13105.0
2016-10-20 14:40:00,65.35,65.36,65.34,65.36,22285.0,56.8801,56.8888,56.8714,56.8888,22285.0
2016-10-20 14:45:00,65.35,65.41,65.35,65.41,22799.0,56.8801,56.9324,56.8801,56.9324,22799.0
2016-10-20 14:50:00,65.41,65.42,65.32,65.32,10113.0,56.9324,56.9411,56.854,56.854,10113.0
2016-10-20 14:55:00,65.32,65.35,65.32,65.35,8363.0,56.854,56.8801,56.854,56.8801,8363.0
2016-10-20 15:00:00,65.35,65.35,65.29,65.31,18160.0,56.8801,56.8801,56.8279,56.8453,18160.0
2016-10-20 15:05:00,65.31,65.33,65.28,65.31,16298.0,56.8453,56.8627,56.8192,56.8453,16298.0
2016-10-20 15:10:00,65.31,65.37,65.31,65.36,18154.0,56.8453,56.8975,56.8453,56.8888,18154.0
2016-10-20 15:15:00,65.35,65.35,65.32,65.32,11969.0,56.8801,56.8801,56.854,56.854,11969.0
2016-10-20 15:20:00,65.33,65.34,65.3,65.31,20775.0,56.8627,56.8714,56.8366,56.8453,20775.0
2016-10-20 15:25:00,65.31,65.31,65.25,65.25,12889.0,56.8453,56.8453,56.7931,56.7931,12889.0
2016-10-20 15:30:00,65.26,65.26,65.21,65.22,30050.0,56.8018,56.8018,56.7583,56.767,30050.0
2016-10-20 15:35:00,65.21,65.24,65.19,65.21,23773.0,56.7583,56.7844,56.7409,56.7583,23773.0
2016-10-20 15:40:00,65.21,65.21,65.17,65.19,17112.0,56.7583,56.7583,56.7235,56.7409,17112.0
2016-10-20 15:45:00,65.19,65.26,65.18,65.26,38171.0,56.7409,56.8018,56.7322,56.8018,38171.0
2016-10-20 15:50:00,65.26,65.3,65.26,65.28,44669.0,56.8018,56.8366,56.8018,56.8192,44669.0
2016-10-20 15:55:00,65.29,65.31,65.21,65.22,120558.0,56.8279,56.8453,56.7583,56.767,120558.0
2016-10-21 09:30:00,64.66,64.82,64.39,64.75,147952.0,56.2796,56.4188,56.0446,56.3579,147952.0
2016-10-21 09:35:00,64.75,64.75,64.45,64.51,23277.0,56.3579,56.3579,56.0968,56.149,23277.0
2016-10-21 09:40:00,64.48,64.56,64.37,64.54,14691.0,56.1229,56.1925,56.0272,56.1751,14691.0
2016-10-21 09:45:00,64.53,64.53,64.41,64.43,15118.0,56.1664,56.1664,56.062,56.0794,15118.0
2016-10-21 09:50:00,64.44,64.57,64.43,64.51,24859.0,56.0881,56.2012,56.0794,56.149,24859.0
2016-10-21 09:55:00,64.51,64.56,64.48,64.53,15912.0,56.149,56.1925,56.1229,56.1664,15912.0
2016-10-21 10:00:00,64.53,64.65,64.52,64.64,19844.0,56.1664,56.2709,56.1577,56.2622,19844.0
2016-10-21 10:05:00,64.64,64.68,64.63,64.66,8996.0,56.2622,56.297,56.2535,56.2796,8996.0
2016-10-21 10:10:00,64.67,64.74,64.67,64.74,18118.0,56.2883,56.3492,56.2883,56.3492,18118.0
2016-10-21 10:15:00,64.75,64.8,64.73,64.8,10695.0,56.3579,56.4014,56.3405,56.4014,10695.0
2016-10-21 10:20:00,64.81,64.82,64.78,64.81,12189.0,56.4101,56.4188,56.384,56.4101,12189.0
2016-10-21 10:25:00,64.8,64.81,64.73,64.77,12956.0,56.4014,56.4101,56.3405,56.3753,12956.0
2016-10-21 10:30:00,64.77,64.83,64.75,64.76,5674.0,56.3753,56.4275,56.3579,56.3666,5674.0
2016-10-21 10:35:00,64.76,64.8,64.71,64.72,16507.0,56.3666,56.4014,56.3231,56.3318,16507.0
2016-10-21 10:40:00,64.72,64.77,64.71,64.74,6685.0,56.3318,56.3753,56.3231,56.3492,6685.0
2016-10-21 10:45:00,64.75,64.77,64.7,64.71,6249.0,56.3579,56.3753,56.3144,56.3231,6249.0
2016-10-21 10:50:00,64.7,64.71,64.66,64.69,8544.0,56.3144,56.3231,56.2796,56.3057,8544.0
2016-10-21 10:55:00,64.68,64.71,64.67,64.71,5430.0,56.297,56.3231,56.2883,56.3231,5430.0
2016-10-21 11:00:00,64.7,64.7,64.62,64.62,7498.0,56.3144,56.3144,56.2448,56.2448,7498.0
2016-10-21 11:05:00,64.63,64.68,64.61,64.67,3299.0,56.2535,56.297,56.236,56.2883,3299.0
2016-10-21 11:10:00,64.65,64.69,64.62,64.66,14331.0,56.2709,56.3057,56.2448,56.2796,14331.0
2016-10-21 11:15:00,64.65,64.65,64.63,64.63,10025.0,56.2709,56.2709,56.2535,56.2535,10025.0
2016-10-21 11:20:00,64.63,64.65,64.6,64.6,9329.0,56.2535,56.2709,56.2273,56.2273,9329.0
2016-10-21 11:25:00,64.59,64.65,64.59,64.65,7138.0,56.2186,56.2709,56.2186,56.2709,7138.0
2016-10-21 11:30:00,64.65,64.7,64.62,64.7,18401.0,56.2709,56.3144,56.2448,56.3144,18401.0
2016-10-21 11:35:00,64.7,64.74,64.69,64.71,13917.0,56.3144,56.3492,56.3057,56.3231,13917.0
2016-10-21 11:40:00,64.72,64.73,64.69,64.71,9453.0,56.3318,56.3405,56.3057,56.3231,9453.0
2016-10-21 11:45:00,64.71,64.82,64.69,64.82,12334.0,56.3231,56.4188,56.3057,56.4188,12334.0
2016-10-21 11:50:00,64.81,64.81,64.75,64.77,6228.0,56.4101,56.4101,56.3579,56.3753,6228.0
2016-10-21 11:55:00,64.78,64.81,64.77,64.77,9385.0,56.384,56.4101,56.3753,56.3753,9385.0
2016-10-21 12:00:00,64.78,64.83,64.78,64.83,18562.0,56.384,56.4275,56.384,56.4275,18562.0
2016-10-21 12:05:00,64.82,64.88,64.81,64.86,21159.0,56.4188,56.4711,56.4101,56.4536,21159.0
2016-10-21 12:10:00,64.86,64.86,64.82,64.82,5800.0,56.4536,56.4536,56.4188,56.4188,5800.0
2016-10-21 12:15:00,64.82,64.86,64.81,64.84,9829.0,56.4188,56.4536,56.4101,56.4362,9829.0
2016-10-21 12:20:00,64.85,64.85,64.79,64.81,6660.0,56.4449,56.4449,56.3927,56.4101,6660.0
2016-10-21 12:25:00,64.8,64.82,64.8,64.81,5371.0,56.4014,56.4188,56.4014,56.4101,5371.0
2016-10-21 12:30:00,64.81,64.83,64.8,64.81,5028.0,56.4101,56.4275,56.4014,56.4101,5028.0
2016-10-21 12:35:00,64.82,64.91,64.82,64.88,8043.0,56.4188,56.4972,56.4188,56.4711,8043.0
2016-10-21 12:40:00,64.88,64.91,64.87,64.89,8364.0,56.4711,56.4972,56.4623,56.4798,8364.0
2016-10-21 12:45:00,64.89,64.9,64.85,64.85,10066.0,56.4798,56.4885,56.4449,56.4449,10066.0
2016-10-21 12:50:00,64.84,64.92,64.84,64.92,13102.0,56.4362,56.5059,56.4362,56.5059,13102.0
2016-10-21 12:55:00,64.91,64.92,64.85,64.87,5209.0,56.4972,56.5059,56.4449,56.4623,5209.0
2016-10-21 13:00:00,64.88,64.91,64.87,64.91,8321.0,56.4711,56.4972,56.4623,56.4972,8321.0
2016-10-21 13:05:00,64.89,64.93,64.88,64.92,8310.0,56.4798,56.5146,56.4711,56.5059,8310.0
2016-10-21 13:10:00,64.91,64.94,64.91,64.92,7484.0,56.4972,56.5233,56.4972,56.5059,7484.0
2016-10-21 13:15:00,64.91,64.96,64.91,64.94,5055.0,56.4972,56.5407,56.4972,56.5233,5055.0
2016-10-21 13:20:00,64.94,64.95,64.89,64.89,3600.0,56.5233,56.532,56.4798,56.4798,3600.0
2016-10-21 13:25:00,64.89,64.95,64.88,64.93,8319.0,56.4798,56.532,56.4711,56.5146,8319.0
2016-10-21 13:30:00,64.93,64.94,64.89,64.92,6596.0,56.5146,56.5233,56.4798,56.5059,6596.0
2016-10-21 13:35:00,64.93,64.96,64.93,64.96,3216.0,56.5146,56.5407,56.5146,56.5407,3216.0
2016-10-21 13:40:00,64.95,64.97,64.94,64.95,5650.0,56.532,56.5494,56.5233,56.532,5650.0
2016-10-21 13:45:00,64.96,65.0,64.94,64.99,5419.0,56.5407,56.5755,56.5233,56.5668,5419.0
2016-10-21 13:50:00,65.0,65.0,64.95,64.95,4654.0,56.5755,56.5755,56.532,56.532,4654.0
2016-10-21 13:55:00,64.95,64.97,64.93,64.97,21015.0,56.532,56.5494,56.5146,56.5494,21015.0
2016-10-21 14:00:00,64.97,64.97,64.92,64.93,7442.0,56.5494,56.5494,56.5059,56.5146,7442.0
2016-10-21 14:05:00,64.93,64.98,64.93,64.97,8949.0,56.5146,56.5581,56.5146,56.5494,8949.0
2016-10-21 14:10:00,64.97,65.03,64.96,65.02,26432.0,56.5494,56.6016,56.5407,56.5929,26432.0
2016-10-21 14:15:00,65.02,65.05,65.01,65.04,12778.0,56.5929,56.619,56.5842,56.6103,12778.0
2016-10-21 14:20:00,65.04,65.09,65.04,65.09,13874.0,56.6103,56.6538,56.6103,56.6538,13874.0
2016-10-21 14:25:00,65.09,65.12,65.07,65.11,19560.0,56.6538,56.6799,56.6364,56.6712,19560.0
2016-10-21 14:30:00,65.1,65.11,65.08,65.09,5371.0,56.6625,56.6712,56.6451,56.6538,5371.0
2016-10-21 14:35:00,65.09,65.14,65.09,65.12,13334.0,56.6538,56.6974,56.6538,56.6799,13334.0
2016-10-21 14:40:00,65.13,65.13,65.1,65.13,21392.0,56.6887,56.6887,56.6625,56.6887,21392.0
2016-10-21 14:45:00,65.13,65.13,65.08,65.13,11700.0,56.6887,56.6887,56.6451,56.6887,11700.0
2016-10-21 14:50:00,65.12,65.14,65.11,65.11,11550.0,56.6799,56.6974,56.6712,56.6712,11550.0
2016-10-21 14:55:00,65.11,65.16,65.1,65.16,14068.0,56.6712,56.7148,56.6625,56.7148,14068.0
2016-10-21 15:00:00,65.17,65.17,65.11,65.12,13368.0,56.7235,56.7235,56.6712,56.6799,13368.0
2016-10-21 15:05:00,65.12,65.16,65.12,65.15,16352.0,56.6799,56.7148,56.6799,56.7061,16352.0
2016-10-21 15:10:00,65.15,65.16,65.1,65.1,17545.0,56.7061,56.7148,56.6625,56.6625,17545.0
2016-10-21 15:15:00,65.09,65.1,65.03,65.03,15991.0,56.6538,56.6625,56.6016,56.6016,15991.0
2016-10-21 15:20:00,65.03,65.04,65.0,65.01,14125.0,56.6016,56.6103,56.5755,56.5842,14125.0
2016-10-21 15:25:00,65.01,65.01,64.98,65.01,20176.0,56.5842,56.5842,56.5581,56.5842,20176.0
2016-10-21 15:30:00,65.01,65.02,64.98,64.98,14496.0,56.5842,56.5929,56.5581,56.5581,14496.0
2016-10-21 15:35:00,64.98,64.99,64.93,64.93,21559.0,56.5581,56.5668,56.5146,56.5146,21559.0
2016-10-21 15:40:00,64.93,64.97,64.91,64.97,25829.0,56.5146,56.5494,56.4972,56.5494,25829.0
2016-10-21 15:45:00,64.98,65.04,64.96,65.04,42650.0,56.5581,56.6103,56.5407,56.6103,42650.0
2016-10-21 15:50:00,65.04,65.05,65.01,65.03,38803.0,56.6103,56.619,56.5842,56.6016,38803.0
2016-10-21 15:55:00,65.03,65.07,64.98,65.03,212177.0,56.6016,56.6364,56.5581,56.6016,212177.0
2016-10-24 09:30:00,65.38,65.57,65.37,65.46,26827.0,56.9062,57.0716,56.8975,56.9759,26827.0
2016-10-24 09:35:00,65.53,65.59,65.53,65.58,3392.0,57.0368,57.089,57.0368,57.0803,3392.0
2016-10-24 09:40:00,65.57,65.57,65.42,65.43,12503.0,57.0716,57.0716,56.9411,56.9498,12503.0
2016-10-24 09:45:00,65.44,65.5,65.4,65.46,19163.0,56.9585,57.0107,56.9237,56.9759,19163.0
2016-10-24 09:50:00,65.47,65.5,65.38,65.38,6100.0,56.9846,57.0107,56.9062,56.9062,6100.0
2016-10-24 09:55:00,65.37,65.41,65.35,65.36,7363.0,56.8975,56.9324,56.8801,56.8888,7363.0
2016-10-24 10:00:00,65.36,65.4,65.31,65.39,17386.0,56.8888,56.9237,56.8453,56.915,17386.0
2016-10-24 10:05:00,65.39,65.39,65.27,65.27,9646.0,56.915,56.915,56.8105,56.8105,9646.0
2016-10-24 10:10:00,65.27,65.28,65.23,65.23,8989.0,56.8105,56.8192,56.7757,56.7757,8989.0
2016-10-24 10:15:00,65.23,65.29,65.23,65.27,5884.0,56.7757,56.8279,56.7757,56.8105,5884.0
2016-10-24 10:20:00,65.27,65.27,65.19,65.23,9522.0,56.8105,56.8105,56.7409,56.7757,9522.0
2016-10-24 10:25:00,65.23,65.3,65.2,65.21,10796.0,56.7757,56.8366,56.7496,56.7583,10796.0
2016-10-24 10:30:00,65.21,65.22,65.16,65.19,17852.0,56.7583,56.767,56.7148,56.7409,17852.0
2016-10-24 10:35:00,65.19,65.2,65.15,65.17,12507.0,56.7409,56.7496,56.7061,56.7235,12507.0
2016-10-24 10:40:00,65.17,65.18,65.08,65.1,16204.0,56.7235,56.7322,56.6451,56.6625,16204.0
2016-10-24 10:45:00,65.1,65.19,65.08,65.18,14818.0,56.6625,56.7409,56.6451,56.7322,14818.0
2016-10-24 10:50:00,65.19,65.2,65.13,65.14,29758.0,56.7409,56.7496,56.6887,56.6974,29758.0
2016-10-24 10:55:00,65.14,65.17,65.11,65.15,24307.0,56.6974,56.7235,56.6712,56.7061,24307.0
2016-10-24 11:00:00,65.15,65.16,65.14,65.16,17807.0,56.7061,56.7148,56.6974,56.7148,17807.0
2016-10-24 11:05:00,65.17,65.18,65.13,65.13,15091.0,56.7235,56.7322,56.6887,56.6887,15091.0
2016-10-24 11:10:00,65.13,65.14,65.09,65.12,14674.0,56.6887,56.6974,56.6538,56.6799,14674.0
2016-10-24 11:15:00,65.12,65.17,65.11,65.15,18449.0,56.6799,56.7235,56.6712,56.7061,18449.0
2016-10-24 11:20:00,65.16,65.16,65.08,65.09,14748.0,56.7148,56.7148,56.6451,56.6538,14748.0
2016-10-24 11:25:00,65.09,65.1,65.01,65.02,37042.0,56.6538,56.6625,56.5842,56.5929,37042.0
2016-10-24 11:30:00,65.02,65.1,64.93,65.08,72460.0,56.5929,56.6625,56.5146,56.6451,72460.0
2016-10-24 11:35:00,65.08,65.1,65.03,65.1,24730.0,56.6451,56.6625,56.6016,56.6625,24730.0
2016-10-24 11:40:00,65.1,65.16,65.1,65.14,21552.0,56.6625,56.7148,56.6625,56.6974,21552.0
2016-10-24 11:45:00,65.14,65.14,65.07,65.11,13797.0,56.6974,56.6974,56.6364,56.6712,13797.0
2016-10-24 11:50:00,65.1,65.11,65.03,65.04,13145.0,56.6625,56.6712,56.6016,56.6103,13145.0
2016-10-24 11:55:00,65.04,65.06,65.02,65.03,14457.0,56.6103,56.6277,56.5929,56.6016,14457.0
2016-10-24 12:00:00,65.03,65.05,65.02,65.05,14834.0,56.6016,56.619,56.5929,56.619,14834.0
2016-10-24 12:05:00,65.05,65.12,65.03,65.12,4501.0,56.619,56.6799,56.6016,56.6799,4501.0
2016-10-24 12:10:00,65.12,65.14,65.07,65.09,10647.0,56.6799,56.6974,56.6364,56.6538,10647.0
2016-10-24 12:15:00,65.09,65.09,65.06,65.06,8328.0,56.6538,56.6538,56.6277,56.6277,8328.0
2016-10-24 12:20:00,65.07,65.1,65.07,65.1,8368.0,56.6364,56.6625,56.6364,56.6625,8368.0
2016-10-24 12:25:00,65.1,65.1,65.04,65.05,10719.0,56.6625,56.6625,56.6103,56.619,10719.0
2016-10-24 12:30:00,65.05,65.05,64.96,64.96,16906.0,56.619,56.619,56.5407,56.5407,16906.0
2016-10-24 12:35:00,64.97,64.99,64.93,64.94,9508.0,56.5494,56.5668,56.5146,56.5233,9508.0
2016-10-24 12:40:00,64.95,65.04,64.91,65.02,37934.0,56.532,56.6103,56.4972,56.5929,37934.0
2016-10-24 12:45:00,65.01,65.01,64.98,64.98,13672.0,56.5842,56.5842,56.5581,56.5581,13672.0
2016-10-24 12:50:00,64.98,65.04,64.98,65.04,10100.0,56.5581,56.6103,56.5581,56.6103,10100.0
2016-10-24 12:55:00,65.03,65.07,65.02,65.06,10261.0,56.6016,56.6364,56.5929,56.6277,10261.0
2016-10-24 13:00:00,65.06,65.07,65.01,65.02,14905.0,56.6277,56.6364,56.5842,56.5929,14905.0
2016-10-24 13:05:00,65.02,65.05,65.0,65.02,15536.0,56.5929,56.619,56.5755,56.5929,15536.0
2016-10-24 13:10:00,65.01,65.02,64.99,65.0,12091.0,56.5842,56.5929,56.5668,56.5755,12091.0
2016-10-24 13:15:00,65.0,65.05,64.99,65.03,24515.0,56.5755,56.619,56.5668,56.6016,24515.0
2016-10-24 13:20:00,65.03,65.05,65.02,65.05,6325.0,56.6016,56.619,56.5929,56.619,6325.0
2016-10-24 13:25:00,65.05,65.09,65.04,65.08,6722.0,56.619,56.6538,56.6103,56.6451,6722.0
2016-10-24 13:30:00,65.08,65.08,65.05,65.06,7960.0,56.6451,56.6451,56.619,56.6277,7960.0
2016-10-24 13:35:00,65.07,65.07,65.05,65.06,3900.0,56.6364,56.6364,56.619,56.6277,3900.0
2016-10-24 13:40:00,65.07,65.09,65.06,65.08,7844.0,56.6364,56.6538,56.6277,56.6451,7844.0
2016-10-24 13:45:00,65.09,65.1,65.05,65.06,10530.0,56.6538,56.6625,56.619,56.6277,10530.0
2016-10-24 13:50:00,65.06,65.11,65.06,65.08,10302.0,56.6277,56.6712,56.6277,56.6451,10302.0
2016-10-24 13:55:00,65.09,65.09,65.05,65.06,6261.0,56.6538,56.6538,56.619,56.6277,6261.0
2016-10-24 14:00:00,65.07,65.11,65.06,65.1,8500.0,56.6364,56.6712,56.6277,56.6625,8500.0
2016-10-24 14:05:00,65.1,65.1,65.07,65.1,13929.0,56.6625,56.6625,56.6364,56.6625,13929.0
2016-10-24 14:10:00,65.09,65.1,65.05,65.06,8200.0,56.6538,56.6625,56.619,56.6277,8200.0
2016-10-24 14:15:00,65.06,65.07,65.03,65.04,19199.0,56.6277,56.6364,56.6016,56.6103,19199.0
2016-10-24 14:20:00,65.04,65.08,65.03,65.04,14533.0,56.6103,56.6451,56.6016,56.6103,14533.0
2016-10-24 14:25:00,65.05,65.05,65.04,65.05,4242.0,56.619,56.619,56.6103,56.619,4242.0
2016-10-24 14:30:00,65.06,65.07,65.06,65.07,5300.0,56.6277,56.6364,56.6277,56.6364,5300.0
2016-10-24 14:35:00,65.07,65.1,65.06,65.08,11951.0,56.6364,56.6625,56.6277,56.6451,11951.0
2016-10-24 14:40:00,65.08,65.08,65.06,65.06,12783.0,56.6451,56.6451,56.6277,56.6277,12783.0
2016-10-24 14:45:00,65.07,65.07,65.0,65.01,17384.0,56.6364,56.6364,56.5755,56.5842,17384.0
2016-10-24 14:50:00,65.01,65.01,64.97,64.98,16273.0,56.5842,56.5842,56.5494,56.5581,16273.0
2016-10-24 14:55:00,64.98,65.0,64.98,64.98,17742.0,56.5581,56.5755,56.5581,56.5581,17742.0
2016-10-24 15:00:00,64.98,65.0,64.96,64.97,19732.0,56.5581,56.5755,56.5407,56.5494,19732.0
2016-10-24 15:05:00,64.97,65.0,64.96,64.99,47475.0,56.5494,56.5755,56.5407,56.5668,47475.0
2016-10-24 15:10:00,64.99,64.99,64.97,64.98,18688.0,56.5668,56.5668,56.5494,56.5581,18688.0
2016-10-24 15:15:00,64.98,64.98,64.96,64.97,16175.0,56.5581,56.5581,56.5407,56.5494,16175.0
2016-10-24 15:20:00,64.97,64.97,64.94,64.95,14547.0,56.5494,56.5494,56.5233,56.532,14547.0
2016-10-24 15:25:00,64.95,64.96,64.94,64.95,11555.0,56.532,56.5407,56.5233,56.532,11555.0
2016-10-24 15:30:00,64.95,64.95,64.91,64.92,29983.0,56.532,56.532,56.4972,56.5059,29983.0
2016-10-24 15:35:00,64.93,64.98,64.93,64.98,18887.0,56.5146,56.5581,56.5146,56.5581,18887.0
2016-10-24 15:40:00,64.97,64.98,64.94,64.95,29164.0,56.5494,56.5581,56.5233,56.532,29164.0
2016-10-24 15:45:00,64.94,64.97,64.94,64.97,35766.0,56.5233,56.5494,56.5233,56.5494,35766.0
2016-10-24 15:50:00,64.97,64.98,64.96,64.97,37600.0,56.5494,56.5581,56.5407,56.5494,37600.0
2016-10-24 15:55:00,64.97,65.0,64.92,64.92,153618.0,56.5494,56.5755,56.5059,56.5059,153618.0
2016-10-25 09:30:00,64.22,64.56,63.69,63.89,63148.0,55.8966,56.1925,55.4353,55.6094,63148.0
2016-10-25 09:35:00,63.95,64.41,63.86,64.23,78680.0,55.6616,56.062,55.5833,55.9053,78680.0
2016-10-25 09:40:00,64.22,64.22,63.87,64.04,61658.0,55.8966,55.8966,55.592,55.7399,61658.0
2016-10-25 09:45:00,64.04,64.1,63.31,63.5,133097.0,55.7399,55.7921,55.1045,55.2699,133097.0
2016-10-25 09:50:00,63.53,63.7,63.33,63.36,68438.0,55.296,55.444,55.1219,55.1481,68438.0
2016-10-25 09:55:00,63.37,63.4,63.1,63.25,98601.0,55.1568,55.1829,54.9218,55.0523,98601.0
2016-10-25 10:00:00,63.28,63.32,63.13,63.17,84959.0,55.0784,55.1132,54.9479,54.9827,84959.0
2016-10-25 10:05:00,63.17,63.34,63.14,63.25,63762.0,54.9827,55.1306,54.9566,55.0523,63762.0
2016-10-25 10:10:00,63.25,63.29,63.02,63.08,70211.0,55.0523,55.0871,54.8521,54.9043,70211.0
2016-10-25 10:15:00,63.08,63.25,63.03,63.18,83283.0,54.9043,55.0523,54.8608,54.9914,83283.0
2016-10-25 10:20:00,63.19,63.24,63.13,63.15,80052.0,55.0001,55.0436,54.9479,54.9653,80052.0
2016-10-25 10:25:00,63.15,63.25,63.13,63.16,195185.0,54.9653,55.0523,54.9479,54.974,195185.0
2016-10-25 10:30:00,63.16,63.23,62.93,63.06,95174.0,54.974,55.0349,54.7738,54.8869,95174.0
2016-10-25 10:35:00,63.06,63.13,63.0,63.05,56884.0,54.8869,54.9479,54.8347,54.8782,56884.0
2016-10-25 10:40:00,63.03,63.12,62.89,63.07,252469.0,54.8608,54.9392,54.739,54.8956,252469.0
2016-10-25 10:45:00,63.07,63.13,62.93,62.94,87645.0,54.8956,54.9479,54.7738,54.7825,87645.0
2016-10-25 10:50:00,62.93,63.1,62.84,62.9,55453.0,54.7738,54.9218,54.6955,54.7477,55453.0
2016-10-25 10:55:00,62.91,62.97,62.78,62.96,92947.0,54.7564,54.8086,54.6432,54.7999,92947.0
2016-10-25 11:00:00,62.95,62.97,62.86,62.93,50431.0,54.7912,54.8086,54.7129,54.7738,50431.0
2016-10-25 11:05:00,62.94,62.99,62.89,62.96,47185.0,54.7825,54.826,54.739,54.7999,47185.0
2016-10-25 11:10:00,62.97,62.98,62.92,62.96,51350.0,54.8086,54.8173,54.7651,54.7999,51350.0
2016-10-25 11:15:00,62.96,63.09,62.95,63.06,55162.0,54.7999,54.913,54.7912,54.8869,55162.0
2016-10-25 11:20:00,63.07,63.11,62.99,63.05,31548.0,54.8956,54.9305,54.826,54.8782,31548.0
2016-10-25 11:25:00,63.05,63.05,62.85,62.91,127322.0,54.8782,54.8782,54.7042,54.7564,127322.0
2016-10-25 11:30:00,62.92,62.98,62.91,62.93,68783.0,54.7651,54.8173,54.7564,54.7738,68783.0
2016-10-25 11:35:00,62.93,63.02,62.93,62.96,33290.0,54.7738,54.8521,54.7738,54.7999,33290.0
2016-10-25 11:40:00,62.96,62.96,62.72,62.74,71763.0,54.7999,54.7999,54.591,54.6084,71763.0
2016-10-25 11:45:00,62.72,62.73,62.6,62.62,35078.0,54.591,54.5997,54.4866,54.504,35078.0
2016-10-25 11:50:00,62.61,62.64,62.59,62.63,24120.0,54.4953,54.5214,54.4779,54.5127,24120.0
2016-10-25 11:55:00,62.63,62.64,62.51,62.52,64593.0,54.5127,54.5214,54.4082,54.4169,64593.0
2016-10-25 12:00:00,62.52,62.63,62.44,62.56,58903.0,54.4169,54.5127,54.3473,54.4517,58903.0
2016-10-25 12:05:00,62.55,62.57,62.34,62.42,37467.0,54.443,54.4604,54.2603,54.3299,37467.0
2016-10-25 12:10:00,62.42,62.51,62.38,62.39,19537.0,54.3299,54.4082,54.2951,54.3038,19537.0
2016-10-25 12:15:00,62.38,62.43,62.33,62.39,43103.0,54.2951,54.3386,54.2516,54.3038,43103.0
2016-10-25 12:20:00,62.39,62.53,62.38,62.46,53507.0,54.3038,54.4256,54.2951,54.3647,53507.0
2016-10-25 12:25:00,62.48,62.6,62.47,62.58,34835.0,54.3821,54.4866,54.3734,54.4691,34835.0
2016-10-25 12:30:00,62.58,62.66,62.57,62.66,25788.0,54.4691,54.5388,54.4604,54.5388,25788.0
2016-10-25 12:35:00,62.64,62.64,62.56,62.57,124376.0,54.5214,54.5214,54.4517,54.4604,124376.0
2016-10-25 12:40:00,62.57,62.58,62.48,62.5,42650.0,54.4604,54.4691,54.3821,54.3995,42650.0
2016-10-25 12:45:00,62.51,62.54,62.46,62.5,111679.0,54.4082,54.4343,54.3647,54.3995,111679.0
2016-10-25 12:50:00,62.5,62.54,62.49,62.51,36351.0,54.3995,54.4343,54.3908,54.4082,36351.0
2016-10-25 12:55:00,62.51,62.55,62.5,62.55,19686.0,54.4082,54.443,54.3995,54.443,19686.0
2016-10-25 13:00:00,62.55,62.6,62.53,62.6,49474.0,54.443,54.4866,54.4256,54.4866,49474.0
2016-10-25 13:05:00,62.61,62.64,62.6,62.61,20025.0,54.4953,54.5214,54.4866,54.4953,20025.0
2016-10-25 13:10:00,62.61,62.68,62.6,62.68,24674.0,54.4953,54.5562,54.4866,54.5562,24674.0
2016-10-25 13:15:00,62.68,62.8,62.68,62.7,39631.0,54.5562,54.6606,54.5562,54.5736,39631.0
2016-10-25 13:20:00,62.69,62.73,62.64,62.7,23507.0,54.5649,54.5997,54.5214,54.5736,23507.0
2016-10-25 13:25:00,62.7,62.72,62.6,62.63,16878.0,54.5736,54.591,54.4866,54.5127,16878.0
2016-10-25 13:30:00,62.64,62.73,62.64,62.73,17190.0,54.5214,54.5997,54.5214,54.5997,17190.0
2016-10-25 13:35:00,62.72,62.73,62.67,62.71,16416.0,54.591,54.5997,54.5475,54.5823,16416.0
2016-10-25 13:40:00,62.7,62.73,62.69,62.69,12921.0,54.5736,54.5997,54.5649,54.5649,12921.0
2016-10-25 13:45:00,62.69,62.71,62.68,62.69,14090.0,54.5649,54.5823,54.5562,54.5649,14090.0
2016-10-25 13:50:00,62.7,62.79,62.69,62.78,49113.0,54.5736,54.6519,54.5649,54.6432,49113.0
2016-10-25 13:55:00,62.78,62.81,62.76,62.78,23260.0,54.6432,54.6693,54.6258,54.6432,23260.0
2016-10-25 14:00:00,62.77,62.81,62.75,62.77,49165.0,54.6345,54.6693,54.6171,54.6345,49165.0
2016-10-25 14:05:00,62.77,62.79,62.74,62.77,23947.0,54.6345,54.6519,54.6084,54.6345,23947.0
2016-10-25 14:10:00,62.77,62.8,62.76,62.78,38074.0,54.6345,54.6606,54.6258,54.6432,38074.0
2016-10-25 14:15:00,62.79,62.88,62.78,62.79,44333.0,54.6519,54.7303,54.6432,54.6519,44333.0
2016-10-25 14:20:00,62.79,62.84,62.78,62.78,22046.0,54.6519,54.6955,54.6432,54.6432,22046.0
2016-10-25 14:25:00,62.78,62.83,62.78,62.83,129751.0,54.6432,54.6867,54.6432,54.6867,129751.0
2016-10-25 14:30:00,62.82,62.83,62.74,62.78,32431.0,54.678,54.6867,54.6084,54.6432,32431.0
2016-10-25 14:35:00,62.78,62.86,62.75,62.86,30673.0,54.6432,54.7129,54.6171,54.7129,30673.0
2016-10-25 14:40:00,62.85,62.86,62.82,62.85,17498.0,54.7042,54.7129,54.678,54.7042,17498.0
2016-10-25 14:45:00,62.84,62.85,62.77,62.8,112046.0,54.6955,54.7042,54.6345,54.6606,112046.0
2016-10-25 14:50:00,62.8,62.88,62.8,62.85,23147.0,54.6606,54.7303,54.6606,54.7042,23147.0
2016-10-25 14:55:00,62.85,62.85,62.8,62.84,40095.0,54.7042,54.7042,54.6606,54.6955,40095.0
2016-10-25 15:00:00,62.84,62.88,62.83,62.84,55973.0,54.6955,54.7303,54.6867,54.6955,55973.0
2016-10-25 15:05:00,62.84,62.88,62.83,62.85,56822.0,54.6955,54.7303,54.6867,54.7042,56822.0
2016-10-25 15:10:00,62.85,62.86,62.77,62.79,134637.0,54.7042,54.7129,54.6345,54.6519,134637.0
2016-10-25 15:15:00,62.79,62.84,62.78,62.84,24945.0,54.6519,54.6955,54.6432,54.6955,24945.0
2016-10-25 15:20:00,62.84,62.85,62.81,62.82,35153.0,54.6955,54.7042,54.6693,54.678,35153.0
2016-10-25 15:25:00,62.82,62.99,62.81,62.99,44607.0,54.678,54.826,54.6693,54.826,44607.0
2016-10-25 15:30:00,62.99,63.01,62.95,62.97,40626.0,54.826,54.8434,54.7912,54.8086,40626.0
2016-10-25 15:35:00,62.96,62.98,62.87,62.88,54400.0,54.7999,54.8173,54.7216,54.7303,54400.0
2016-10-25 15:40:00,62.88,62.9,62.8,62.82,58395.0,54.7303,54.7477,54.6606,54.678,58395.0
2016-10-25 15:45:00,62.82,62.82,62.66,62.67,116312.0,54.678,54.678,54.5388,54.5475,116312.0
2016-10-25 15:50:00,62.67,62.71,62.63,62.64,133367.0,54.5475,54.5823,54.5127,54.5214,133367.0
2016-10-25 15:55:00,62.64,62.73,62.63,62.71,223473.0,54.5214,54.5997,54.5127,54.5823,223473.0
2016-10-26 09:30:00,62.46,62.64,62.41,62.58,50916.0,54.3647,54.5214,54.3212,54.4691,50916.0
2016-10-26 09:35:00,62.57,62.74,62.56,62.7,57876.0,54.4604,54.6084,54.4517,54.5736,57876.0
2016-10-26 09:40:00,62.73,62.78,62.67,62.68,44015.0,54.5997,54.6432,54.5475,54.5562,44015.0
2016-10-26 09:45:00,62.68,62.78,62.66,62.72,57141.0,54.5562,54.6432,54.5388,54.591,57141.0
2016-10-26 09:50:00,62.72,62.72,62.66,62.69,49481.0,54.591,54.591,54.5388,54.5649,49481.0
2016-10-26 09:55:00,62.7,62.75,62.67,62.69,29306.0,54.5736,54.6171,54.5475,54.5649,29306.0
2016-10-26 10:00:00,62.68,62.79,62.67,62.78,52110.0,54.5562,54.6519,54.5475,54.6432,52110.0
2016-10-26 10:05:00,62.78,62.88,62.74,62.83,44268.0,54.6432,54.7303,54.6084,54.6867,44268.0
2016-10-26 10:10:00,62.83,62.83,62.7,62.72,40223.0,54.6867,54.6867,54.5736,54.591,40223.0
2016-10-26 10:15:00,62.73,62.77,62.72,62.76,18003.0,54.5997,54.6345,54.591,54.6258,18003.0
2016-10-26 10:20:00,62.75,62.84,62.74,62.82,30567.0,54.6171,54.6955,54.6084,54.678,30567.0
2016-10-26 10:25:00,62.82,62.84,62.79,62.84,56975.0,54.678,54.6955,54.6519,54.6955,56975.0
2016-10-26 10:30:00,62.84,62.86,62.8,62.84,36885.0,54.6955,54.7129,54.6606,54.6955,36885.0
2016-10-26 10:35:00,62.84,62.98,62.84,62.95,70946.0,54.6955,54.8173,54.6955,54.7912,70946.0
2016-10-26 10:40:00,62.96,62.97,62.89,62.96,23039.0,54.7999,54.8086,54.739,54.7999,23039.0
2016-10-26 10:45:00,62.97,63.0,62.92,62.99,20284.0,54.8086,54.8347,54.7651,54.826,20284.0
2016-10-26 10:50:00,63.0,63.01,62.95,62.95,29373.0,54.8347,54.8434,54.7912,54.7912,29373.0
2016-10-26 10:55:00,62.95,63.1,62.94,63.1,31193.0,54.7912,54.9218,54.7825,54.9218,31193.0
2016-10-26 11:00:00,63.09,63.09,62.97,62.98,28068.0,54.913,54.913,54.8086,54.8173,28068.0
2016-10-26 11:05:00,62.99,63.01,62.94,62.94,28632.0,54.826,54.8434,54.7825,54.7825,28632.0
2016-10-26 11:10:00,62.94,63.0,62.93,62.97,129691.0,54.7825,54.8347,54.7738,54.8086,129691.0
2016-10-26 11:15:00,62.96,62.97,62.91,62.97,37560.0,54.7999,54.8086,54.7564,54.8086,37560.0
2016-10-26 11:20:00,62.96,62.96,62.94,62.96,33308.0,54.7999,54.7999,54.7825,54.7999,33308.0
2016-10-26 11:25:00,62.95,62.97,62.94,62.96,37976.0,54.7912,54.8086,54.7825,54.7999,37976.0
2016-10-26 11:30:00,62.96,63.06,62.93,63.0,138455.0,54.7999,54.8869,54.7738,54.8347,138455.0
2016-10-26 11:35:00,63.0,63.1,62.98,63.1,38287.0,54.8347,54.9218,54.8173,54.9218,38287.0
2016-10-26 11:40:00,63.09,63.09,63.06,63.07,30935.0,54.913,54.913,54.8869,54.8956,30935.0
2016-10-26 11:45:00,63.07,63.1,63.04,63.09,45904.0,54.8956,54.9218,54.8695,54.913,45904.0
2016-10-26 11:50:00,63.09,63.23,63.08,63.22,33316.0,54.913,55.0349,54.9043,55.0262,33316.0
2016-10-26 11:55:00,63.23,63.29,63.23,63.25,29735.0,55.0349,55.0871,55.0349,55.0523,29735.0
2016-10-26 12:00:00,63.26,63.31,63.26,63.26,28023.0,55.061,55.1045,55.061,55.061,28023.0
2016-10-26 12:05:00,63.27,63.32,63.26,63.32,30270.0,55.0697,55.1132,55.061,55.1132,30270.0
2016-10-26 12:10:00,63.33,63.42,63.33,63.38,36252.0,55.1219,55.2003,55.1219,55.1655,36252.0
2016-10-26 12:15:00,63.38,63.44,63.37,63.42,30130.0,55.1655,55.2177,55.1568,55.2003,30130.0
2016-10-26 12:20:00,63.43,63.5,63.42,63.49,30366.0,55.209,55.2699,55.2003,55.2612,30366.0
2016-10-26 12:25:00,63.5,63.5,63.44,63.47,28470.0,55.2699,55.2699,55.2177,55.2438,28470.0
2016-10-26 12:30:00,63.47,63.47,63.45,63.46,17953.0,55.2438,55.2438,55.2264,55.2351,17953.0
2016-10-26 12:35:00,63.46,63.47,63.41,63.47,23024.0,55.2351,55.2438,55.1916,55.2438,23024.0
2016-10-26 12:40:00,63.47,63.47,63.39,63.4,29810.0,55.2438,55.2438,55.1742,55.1829,29810.0
2016-10-26 12:45:00,63.4,63.4,63.36,63.38,13866.0,55.1829,55.1829,55.1481,55.1655,13866.0
2016-10-26 12:50:00,63.39,63.45,63.38,63.42,21953.0,55.1742,55.2264,55.1655,55.2003,21953.0
2016-10-26 12:55:00,63.42,63.42,63.37,63.37,8255.0,55.2003,55.2003,55.1568,55.1568,8255.0
2016-10-26 13:00:00,63.37,63.38,63.36,63.37,8028.0,55.1568,55.1655,55.1481,55.1568,8028.0
2016-10-26 13:05:00,63.38,63.4,63.35,63.38,25394.0,55.1655,55.1829,55.1394,55.1655,25394.0
2016-10-26 13:10:00,63.37,63.38,63.27,63.27,11698.0,55.1568,55.1655,55.0697,55.0697,11698.0
2016-10-26 13:15:00,63.26,63.27,63.23,63.26,21666.0,55.061,55.0697,55.0349,55.061,21666.0
2016-10-26 13:20:00,63.25,63.26,63.22,63.26,9120.0,55.0523,55.061,55.0262,55.061,9120.0
2016-10-26 13:25:00,63.26,63.27,63.21,63.23,18696.0,55.061,55.0697,55.0175,55.0349,18696.0
2016-10-26 13:30:00,63.22,63.23,63.17,63.2,14448.0,55.0262,55.0349,54.9827,55.0088,14448.0
2016-10-26 13:35:00,63.2,63.23,63.17,63.18,21786.0,55.0088,55.0349,54.9827,54.9914,21786.0
2016-10-26 13:40:00,63.18,63.18,63.11,63.15,18019.0,54.9914,54.9914,54.9305,54.9653,18019.0
2016-10-26 13:45:00,63.14,63.25,63.13,63.23,20179.0,54.9566,55.0523,54.9479,55.0349,20179.0
2016-10-26 13:50:00,63.23,63.25,63.21,63.21,18947.0,55.0349,55.0523,55.0175,55.0175,18947.0
2016-10-26 13:55:00,63.21,63.24,63.16,63.24,22154.0,55.0175,55.0436,54.974,55.0436,22154.0
2016-10-26 14:00:00,63.23,63.23,63.14,63.15,15737.0,55.0349,55.0349,54.9566,54.9653,15737.0
2016-10-26 14:05:00,63.14,63.17,63.1,63.17,25439.0,54.9566,54.9827,54.9218,54.9827,25439.0
2016-10-26 14:10:00,63.17,63.26,63.14,63.26,30650.0,54.9827,55.061,54.9566,55.061,30650.0
2016-10-26 14:15:00,63.26,63.26,63.21,63.24,20235.0,55.061,55.061,55.0175,55.0436,20235.0
2016-10-26 14:20:00,63.24,63.25,63.17,63.23,28407.0,55.0436,55.0523,54.9827,55.0349,28407.0
2016-10-26 14:25:00,63.23,63.24,63.21,63.23,16292.0,55.0349,55.0436,55.0175,55.0349,16292.0
2016-10-26 14:30:00,63.23,63.24,63.2,63.24,22883.0,55.0349,55.0436,55.0088,55.0436,22883.0
2016-10-26 14:35:00,63.24,63.27,63.21,63.26,43319.0,55.0436,55.0697,55.0175,55.061,43319.0
2016-10-26 14:40:00,63.26,63.27,63.24,63.24,13037.0,55.061,55.0697,55.0436,55.0436,13037.0
2016-10-26 14:45:00,63.25,63.25,63.21,63.21,24066.0,55.0523,55.0523,55.0175,55.0175,24066.0
2016-10-26 14:50:00,63.21,63.21,63.15,63.18,30263.0,55.0175,55.0175,54.9653,54.9914,30263.0
2016-10-26 14:55:00,63.18,63.28,63.18,63.27,26441.0,54.9914,55.0784,54.9914,55.0697,26441.0
2016-10-26 15:00:00,63.27,63.27,63.19,63.19,27611.0,55.0697,55.0697,55.0001,55.0001,27611.0
2016-10-26 15:05:00,63.2,63.2,63.17,63.17,19641.0,55.0088,55.0088,54.9827,54.9827,19641.0
2016-10-26 15:10:00,63.18,63.24,63.17,63.24,62017.0,54.9914,55.0436,54.9827,55.0436,62017.0
2016-10-26 15:15:00,63.24,63.24,63.18,63.18,43181.0,55.0436,55.0436,54.9914,54.9914,43181.0
2016-10-26 15:20:00,63.19,63.24,63.18,63.22,30568.0,55.0001,55.0436,54.9914,55.0262,30568.0
2016-10-26 15:25:00,63.22,63.23,63.18,63.2,29377.0,55.0262,55.0349,54.9914,55.0088,29377.0
2016-10-26 15:30:00,63.2,63.23,63.19,63.2,25494.0,55.0088,55.0349,55.0001,55.0088,25494.0
2016-10-26 15:35:00,63.2,63.22,63.17,63.22,35437.0,55.0088,55.0262,54.9827,55.0262,35437.0
2016-10-26 15:40:00,63.22,63.26,63.16,63.24,68967.0,55.0262,55.061,54.974,55.0436,68967.0
2016-10-26 15:45:00,63.23,63.29,63.23,63.27,67354.0,55.0349,55.0871,55.0349,55.0697,67354.0
2016-10-26 15:50:00,63.27,63.27,63.18,63.21,67098.0,55.0697,55.0697,54.9914,55.0175,67098.0
2016-10-26 15:55:00,63.2,63.24,63.17,63.21,147335.0,55.0088,55.0436,54.9827,55.0175,147335.0
2016-10-27 09:30:00,63.42,63.57,63.37,63.57,20247.0,55.2003,55.3308,55.1568,55.3308,20247.0
2016-10-27 09:35:00,63.48,63.48,63.31,63.34,14831.0,55.2525,55.2525,55.1045,55.1306,14831.0
2016-10-27 09:40:00,63.34,63.36,63.26,63.31,9468.0,55.1306,55.1481,55.061,55.1045,9468.0
2016-10-27 09:45:00,63.32,63.36,63.24,63.24,20077.0,55.1132,55.1481,55.0436,55.0436,20077.0
2016-10-27 09:50:00,63.23,63.29,63.19,63.29,8354.0,55.0349,55.0871,55.0001,55.0871,8354.0
2016-10-27 09:55:00,63.28,63.28,63.18,63.24,16021.0,55.0784,55.0784,54.9914,55.0436,16021.0
2016-10-27 10:00:00,63.24,63.26,63.11,63.13,20290.0,55.0436,55.061,54.9305,54.9479,20290.0
2016-10-27 10:05:00,63.13,63.18,63.1,63.12,11395.0,54.9479,54.9914,54.9218,54.9392,11395.0
2016-10-27 10:10:00,63.12,63.15,63.07,63.08,14066.0,54.9392,54.9653,54.8956,54.9043,14066.0
2016-10-27 10:15:00,63.08,63.08,62.94,62.95,21722.0,54.9043,54.9043,54.7825,54.7912,21722.0
2016-10-27 10:20:00,62.95,62.98,62.85,62.94,49006.0,54.7912,54.8173,54.7042,54.7825,49006.0
2016-10-27 10:25:00,62.95,62.98,62.94,62.96,6729.0,54.7912,54.8173,54.7825,54.7999,6729.0
2016-10-27 10:30:00,62.96,62.97,62.93,62.95,14729.0,54.7999,54.8086,54.7738,54.7912,14729.0
2016-10-27 10:35:00,62.96,62.97,62.93,62.96,32401.0,54.7999,54.8086,54.7738,54.7999,32401.0
2016-10-27 10:40:00,62.95,62.96,62.9,62.94,66860.0,54.7912,54.7999,54.7477,54.7825,66860.0
2016-10-27 10:45:00,62.95,63.01,62.94,63.01,12214.0,54.7912,54.8434,54.7825,54.8434,12214.0
2016-10-27 10:50:00,63.01,63.03,62.99,63.0,26566.0,54.8434,54.8608,54.826,54.8347,26566.0
2016-10-27 10:55:00,63.0,63.0,62.93,62.97,12706.0,54.8347,54.8347,54.7738,54.8086,12706.0
2016-10-27 11:00:00,62.98,62.99,62.94,62.99,21151.0,54.8173,54.826,54.7825,54.826,21151.0
2016-10-27 11:05:00,62.99,63.05,62.95,63.04,53696.0,54.826,54.8782,54.7912,54.8695,53696.0
2016-10-27 11:10:00,63.04,63.08,63.02,63.05,42829.0,54.8695,54.9043,54.8521,54.8782,42829.0
2016-10-27 11:15:00,63.05,63.12,63.04,63.11,26508.0,54.8782,54.9392,54.8695,54.9305,26508.0
2016-10-27 11:20:00,63.11,63.14,63.1,63.12,20839.0,54.9305,54.9566,54.9218,54.9392,20839.0
2016-10-27 11:25:00,63.13,63.13,63.06,63.07,21819.0,54.9479,54.9479,54.8869,54.8956,21819.0
2016-10-27 11:30:00,63.08,63.2,63.08,63.16,21166.0,54.9043,55.0088,54.9043,54.974,21166.0
2016-10-27 11:35:00,63.16,63.17,63.13,63.15,22121.0,54.974,54.9827,54.9479,54.9653,22121.0
2016-10-27 11:40:00,63.14,63.17,63.07,63.17,12775.0,54.9566,54.9827,54.8956,54.9827,12775.0
2016-10-27 11:45:00,63.16,63.2,63.15,63.2,40515.0,54.974,55.0088,54.9653,55.0088,40515.0
2016-10-27 11:50:00,63.2,63.24,63.18,63.21,22152.0,55.0088,55.0436,54.9914,55.0175,22152.0
2016-10-27 11:55:00,63.22,63.3,63.21,63.28,19117.0,55.0262,55.0958,55.0175,55.0784,19117.0
2016-10-27 12:00:00,63.28,63.3,63.26,63.27,15412.0,55.0784,55.0958,55.061,55.0697,15412.0
2016-10-27 12:05:00,63.27,63.31,63.26,63.28,33694.0,55.0697,55.1045,55.061,55.0784,33694.0
2016-10-27 12:10:00,63.28,63.3,63.26,63.27,17271.0,55.0784,55.0958,55.061,55.0697,17271.0
2016-10-27 12:15:00,63.28,63.31,63.18,63.19,21825.0,55.0784,55.1045,54.9914,55.0001,21825.0
2016-10-27 12:20:00,63.19,63.2,63.17,63.17,16365.0,55.0001,55.0088,54.9827,54.9827,16365.0
2016-10-27 12:25:00,63.17,63.2,63.16,63.18,14023.0,54.9827,55.0088,54.974,54.9914,14023.0
2016-10-27 12:30:00,63.18,63.22,63.16,63.16,20308.0,54.9914,55.0262,54.974,54.974,20308.0
2016-10-27 12:35:00,63.15,63.17,63.12,63.17,28630.0,54.9653,54.9827,54.9392,54.9827,28630.0
2016-10-27 12:40:00,63.16,63.17,63.12,63.17,13515.0,54.974,54.9827,54.9392,54.9827,13515.0
2016-10-27 12:45:00,63.14,63.17,63.14,63.16,14498.0,54.9566,54.9827,54.9566,54.974,14498.0
2016-10-27 12:50:00,63.15,63.19,63.13,63.19,12209.0,54.9653,55.0001,54.9479,55.0001,12209.0
2016-10-27 12:55:00,63.18,63.21,63.18,63.19,8616.0,54.9914,55.0175,54.9914,55.0001,8616.0
2016-10-27 13:00:00,63.18,63.23,63.18,63.23,11712.0,54.9914,55.0349,54.9914,55.0349,11712.0
2016-10-27 13:05:00,63.23,63.23,63.11,63.14,15703.0,55.0349,55.0349,54.9305,54.9566,15703.0
2016-10-27 13:10:00,63.14,63.19,63.13,63.18,50702.0,54.9566,55.0001,54.9479,54.9914,50702.0
2016-10-27 13:15:00,63.19,63.22,63.17,63.19,75512.0,55.0001,55.0262,54.9827,55.0001,75512.0
2016-10-27 13:20:00,63.19,63.22,63.18,63.18,8682.0,55.0001,55.0262,54.9914,54.9914,8682.0
2016-10-27 13:25:00,63.18,63.24,63.14,63.24,122086.0,54.9914,55.0436,54.9566,55.0436,122086.0
2016-10-27 13:30:00,63.23,63.24,63.2,63.2,10485.0,55.0349,55.0436,55.0088,55.0088,10485.0
2016-10-27 13:35:00,63.2,63.3,63.2,63.29,110933.0,55.0088,55.0958,55.0088,55.0871,110933.0
2016-10-27 13:40:00,63.29,63.3,63.26,63.27,27383.0,55.0871,55.0958,55.061,55.0697,27383.0
2016-10-27 13:45:00,63.27,63.28,63.25,63.26,31481.0,55.0697,55.0784,55.0523,55.061,31481.0
2016-10-27 13:50:00,63.25,63.32,63.25,63.29,36314.0,55.0523,55.1132,55.0523,55.0871,36314.0
2016-10-27 13:55:00,63.29,63.29,63.26,63.27,8302.0,55.0871,55.0871,55.061,55.0697,8302.0
2016-10-27 14:00:00,63.27,63.32,63.27,63.28,38027.0,55.0697,55.1132,55.0697,55.0784,38027.0
2016-10-27 14:05:00,63.29,63.3,63.25,63.28,58121.0,55.0871,55.0958,55.0523,55.0784,58121.0
2016-10-27 14:10:00,63.27,63.33,63.25,63.31,62577.0,55.0697,55.1219,55.0523,55.1045,62577.0
2016-10-27 14:15:00,63.31,63.32,63.24,63.24,20871.0,55.1045,55.1132,55.0436,55.0436,20871.0
2016-10-27 14:20:00,63.24,63.24,63.17,63.17,12376.0,55.0436,55.0436,54.9827,54.9827,12376.0
2016-10-27 14:25:00,63.17,63.24,63.17,63.23,20632.0,54.9827,55.0436,54.9827,55.0349,20632.0
2016-10-27 14:30:00,63.23,63.25,63.13,63.15,19975.0,55.0349,55.0523,54.9479,54.9653,19975.0
2016-10-27 14:35:00,63.16,63.22,63.13,63.21,80462.0,54.974,55.0262,54.9479,55.0175,80462.0
2016-10-27 14:40:00,63.21,63.25,63.21,63.24,13246.0,55.0175,55.0523,55.0175,55.0436,13246.0
2016-10-27 14:45:00,63.23,63.25,63.15,63.18,13687.0,55.0349,55.0523,54.9653,54.9914,13687.0
2016-10-27 14:50:00,63.19,63.22,63.16,63.22,60512.0,55.0001,55.0262,54.974,55.0262,60512.0
2016-10-27 14:55:00,63.23,63.26,63.19,63.21,23167.0,55.0349,55.061,55.0001,55.0175,23167.0
2016-10-27 15:00:00,63.21,63.26,63.21,63.23,20539.0,55.0175,55.061,55.0175,55.0349,20539.0
2016-10-27 15:05:00,63.23,63.25,63.2,63.21,28028.0,55.0349,55.0523,55.0088,55.0175,28028.0
2016-10-27 15:10:00,63.21,63.21,63.19,63.2,27736.0,55.0175,55.0175,55.0001,55.0088,27736.0
2016-10-27 15:15:00,63.19,63.21,63.19,63.19,33984.0,55.0001,55.0175,55.0001,55.0001,33984.0
2016-10-27 15:20:00,63.19,63.21,63.18,63.21,17770.0,55.0001,55.0175,54.9914,55.0175,17770.0
2016-10-27 15:25:00,63.21,63.25,63.2,63.25,22262.0,55.0175,55.0523,55.0088,55.0523,22262.0
2016-10-27 15:30:00,63.25,63.28,63.24,63.25,44274.0,55.0523,55.0784,55.0436,55.0523,44274.0
2016-10-27 15:35:00,63.25,63.28,63.23,63.25,59595.0,55.0523,55.0784,55.0349,55.0523,59595.0
2016-10-27 15:40:00,63.25,63.28,63.19,63.21,46019.0,55.0523,55.0784,55.0001,55.0175,46019.0
2016-10-27 15:45:00,63.2,63.26,63.19,63.24,44976.0,55.0088,55.061,55.0001,55.0436,44976.0
2016-10-27 15:50:00,63.23,63.25,63.2,63.2,62467.0,55.0349,55.0523,55.0088,55.0088,62467.0
2016-10-27 15:55:00,63.2,63.21,63.14,63.17,155185.0,55.0088,55.0175,54.9566,54.9827,155185.0
2016-10-28 09:30:00,63.37,63.77,63.37,63.72,41399.0,55.1568,55.5049,55.1568,55.4614,41399.0
2016-10-28 09:35:00,63.69,63.85,63.67,63.77,14456.0,55.4353,55.5745,55.4179,55.5049,14456.0
2016-10-28 09:40:00,63.77,63.79,63.56,63.64,30340.0,55.5049,55.5223,55.3221,55.3918,30340.0
2016-10-28 09:45:00,63.64,63.65,63.56,63.65,15022.0,55.3918,55.4005,55.3221,55.4005,15022.0
2016-10-28 09:50:00,63.67,63.74,63.6,63.74,23764.0,55.4179,55.4788,55.357,55.4788,23764.0
2016-10-28 09:55:00,63.73,63.86,63.69,63.85,27110.0,55.4701,55.5833,55.4353,55.5745,27110.0
2016-10-28 10:00:00,63.85,64.0,63.71,63.74,51379.0,55.5745,55.7051,55.4527,55.4788,51379.0
2016-10-28 10:05:00,63.75,63.81,63.68,63.77,34583.0,55.4875,55.5397,55.4266,55.5049,34583.0
2016-10-28 10:10:00,63.77,63.91,63.77,63.88,27423.0,55.5049,55.6268,55.5049,55.6007,27423.0
2016-10-28 10:15:00,63.88,63.93,63.84,63.91,16497.0,55.6007,55.6442,55.5658,55.6268,16497.0
2016-10-28 10:20:00,63.92,63.93,63.83,63.89,15645.0,55.6355,55.6442,55.5571,55.6094,15645.0
2016-10-28 10:25:00,63.91,63.94,63.84,63.88,13738.0,55.6268,55.6529,55.5658,55.6007,13738.0
2016-10-28 10:30:00,63.88,64.07,63.88,64.05,15110.0,55.6007,55.766,55.6007,55.7486,15110.0
2016-10-28 10:35:00,64.04,64.07,64.0,64.06,79721.0,55.7399,55.766,55.7051,55.7573,79721.0
2016-10-28 10:40:00,64.05,64.06,63.96,63.96,12509.0,55.7486,55.7573,55.6703,55.6703,12509.0
2016-10-28 10:45:00,63.97,64.08,63.97,64.07,12932.0,55.679,55.7747,55.679,55.766,12932.0
2016-10-28 10:50:00,64.08,64.12,64.06,64.08,11470.0,55.7747,55.8096,55.7573,55.7747,11470.0
2016-10-28 10:55:00,64.07,64.07,63.98,63.98,17386.0,55.766,55.766,55.6877,55.6877,17386.0
2016-10-28 11:00:00,63.98,64.12,63.98,64.12,32090.0,55.6877,55.8096,55.6877,55.8096,32090.0
2016-10-28 11:05:00,64.11,64.12,64.03,64.03,16819.0,55.8009,55.8096,55.7312,55.7312,16819.0
2016-10-28 11:10:00,64.03,64.08,64.01,64.07,19473.0,55.7312,55.7747,55.7138,55.766,19473.0
2016-10-28 11:15:00,64.08,64.17,64.08,64.16,33443.0,55.7747,55.8531,55.7747,55.8444,33443.0
2016-10-28 11:20:00,64.17,64.23,64.15,64.21,29860.0,55.8531,55.9053,55.8357,55.8879,29860.0
2016-10-28 11:25:00,64.21,64.21,64.14,64.18,13484.0,55.8879,55.8879,55.827,55.8618,13484.0
2016-10-28 11:30:00,64.18,64.2,64.15,64.15,10152.0,55.8618,55.8792,55.8357,55.8357,10152.0
2016-10-28 11:35:00,64.16,64.18,64.13,64.13,9234.0,55.8444,55.8618,55.8183,55.8183,9234.0
2016-10-28 11:40:00,64.13,64.14,64.1,64.11,11809.0,55.8183,55.827,55.7921,55.8009,11809.0
2016-10-28 11:45:00,64.11,64.11,64.06,64.09,10960.0,55.8009,55.8009,55.7573,55.7834,10960.0
2016-10-28 11:50:00,64.09,64.1,64.04,64.05,9310.0,55.7834,55.7921,55.7399,55.7486,9310.0
2016-10-28 11:55:00,64.05,64.05,64.02,64.04,16530.0,55.7486,55.7486,55.7225,55.7399,16530.0
2016-10-28 12:00:00,64.04,64.08,64.04,64.07,12461.0,55.7399,55.7747,55.7399,55.766,12461.0
2016-10-28 12:05:00,64.07,64.11,64.07,64.09,33266.0,55.766,55.8009,55.766,55.7834,33266.0
2016-10-28 12:10:00,64.09,64.12,64.07,64.11,10353.0,55.7834,55.8096,55.766,55.8009,10353.0
2016-10-28 12:15:00,64.12,64.13,64.1,64.1,11249.0,55.8096,55.8183,55.7921,55.7921,11249.0
2016-10-28 12:20:00,64.1,64.11,64.05,64.06,17063.0,55.7921,55.8009,55.7486,55.7573,17063.0
2016-10-28 12:25:00,64.06,64.06,63.99,63.99,12176.0,55.7573,55.7573,55.6964,55.6964,12176.0
2016-10-28 12:30:00,64.0,64.02,63.97,63.99,23473.0,55.7051,55.7225,55.679,55.6964,23473.0
2016-10-28 12:35:00,63.98,64.01,63.97,64.01,12859.0,55.6877,55.7138,55.679,55.7138,12859.0
2016-10-28 12:40:00,64.01,64.04,64.01,64.03,45976.0,55.7138,55.7399,55.7138,55.7312,45976.0
2016-10-28 12:45:00,64.03,64.06,64.03,64.05,20196.0,55.7312,55.7573,55.7312,55.7486,20196.0
2016-10-28 12:50:00,64.05,64.11,64.04,64.11,17362.0,55.7486,55.8009,55.7399,55.8009,17362.0
2016-10-28 12:55:00,64.1,64.15,64.1,64.11,10925.0,55.7921,55.8357,55.7921,55.8009,10925.0
2016-10-28 13:00:00,64.12,64.12,63.91,63.94,79406.0,55.8096,55.8096,55.6268,55.6529,79406.0
2016-10-28 13:05:00,63.93,63.93,63.57,63.57,37109.0,55.6442,55.6442,55.3308,55.3308,37109.0
2016-10-28 13:10:00,63.58,63.68,63.49,63.68,18147.0,55.3395,55.4266,55.2612,55.4266,18147.0
2016-10-28 13:15:00,63.68,63.74,63.58,63.62,15103.0,55.4266,55.4788,55.3395,55.3744,15103.0
2016-10-28 13:20:00,63.63,63.71,63.62,63.67,49201.0,55.3831,55.4527,55.3744,55.4179,49201.0
2016-10-28 13:25:00,63.65,63.67,63.59,63.59,15749.0,55.4005,55.4179,55.3482,55.3482,15749.0
2016-10-28 13:30:00,63.59,63.59,63.39,63.39,26698.0,55.3482,55.3482,55.1742,55.1742,26698.0
2016-10-28 13:35:00,63.38,63.4,63.25,63.33,13103.0,55.1655,55.1829,55.0523,55.1219,13103.0
2016-10-28 13:40:00,63.31,63.47,63.31,63.43,15307.0,55.1045,55.2438,55.1045,55.209,15307.0
2016-10-28 13:45:00,63.42,63.43,63.38,63.4,11640.0,55.2003,55.209,55.1655,55.1829,11640.0
2016-10-28 13:50:00,63.4,63.45,63.32,63.4,15121.0,55.1829,55.2264,55.1132,55.1829,15121.0
2016-10-28 13:55:00,63.39,63.41,63.33,63.33,10893.0,55.1742,55.1916,55.1219,55.1219,10893.0
2016-10-28 14:00:00,63.34,63.45,63.34,63.43,19960.0,55.1306,55.2264,55.1306,55.209,19960.0
2016-10-28 14:05:00,63.44,63.47,63.35,63.44,26401.0,55.2177,55.2438,55.1394,55.2177,26401.0
2016-10-28 14:10:00,63.45,63.5,63.44,63.5,19065.0,55.2264,55.2699,55.2177,55.2699,19065.0
2016-10-28 14:15:00,63.5,63.59,63.44,63.53,39065.0,55.2699,55.3482,55.2177,55.296,39065.0
2016-10-28 14:20:00,63.53,63.68,63.53,63.68,34470.0,55.296,55.4266,55.296,55.4266,34470.0
2016-10-28 14:25:00,63.69,63.69,63.6,63.61,23295.0,55.4353,55.4353,55.357,55.3657,23295.0
2016-10-28 14:30:00,63.61,63.66,63.55,63.64,26778.0,55.3657,55.4092,55.3134,55.3918,26778.0
2016-10-28 14:35:00,63.63,63.65,63.54,63.54,15032.0,55.3831,55.4005,55.3047,55.3047,15032.0
2016-10-28 14:40:00,63.53,63.55,63.45,63.48,14640.0,55.296,55.3134,55.2264,55.2525,14640.0
2016-10-28 14:45:00,63.48,63.52,63.48,63.52,11921.0,55.2525,55.2873,55.2525,55.2873,11921.0
2016-10-28 14:50:00,63.53,63.57,63.53,63.55,16508.0,55.296,55.3308,55.296,55.3134,16508.0
2016-10-28 14:55:00,63.55,63.64,63.5,63.62,32538.0,55.3134,55.3918,55.2699,55.3744,32538.0
2016-10-28 15:00:00,63.62,63.65,63.52,63.53,24485.0,55.3744,55.4005,55.2873,55.296,24485.0
2016-10-28 15:05:00,63.53,63.57,63.51,63.53,33387.0,55.296,55.3308,55.2786,55.296,33387.0
2016-10-28 15:10:00,63.52,63.53,63.43,63.45,20850.0,55.2873,55.296,55.209,55.2264,20850.0
2016-10-28 15:15:00,63.46,63.47,63.42,63.45,18190.0,55.2351,55.2438,55.2003,55.2264,18190.0
2016-10-28 15:20:00,63.46,63.54,63.45,63.52,34527.0,55.2351,55.3047,55.2264,55.2873,34527.0
2016-10-28 15:25:00,63.52,63.64,63.52,63.62,23190.0,55.2873,55.3918,55.2873,55.3744,23190.0
2016-10-28 15:30:00,63.61,63.61,63.53,63.55,30068.0,55.3657,55.3657,55.296,55.3134,30068.0
2016-10-28 15:35:00,63.55,63.57,63.5,63.52,38400.0,55.3134,55.3308,55.2699,55.2873,38400.0
2016-10-28 15:40:00,63.52,63.52,63.43,63.49,38708.0,55.2873,55.2873,55.209,55.2612,38708.0
2016-10-28 15:45:00,63.5,63.54,63.45,63.52,42589.0,55.2699,55.3047,55.2264,55.2873,42589.0
2016-10-28 15:50:00,63.52,63.55,63.46,63.46,48112.0,55.2873,55.3134,55.2351,55.2351,48112.0
2016-10-28 15:55:00,63.46,63.54,63.42,63.46,147194.0,55.2351,55.3047,55.2003,55.2351,147194.0
2016-10-31 09:30:00,63.69,63.78,63.42,63.53,32208.0,55.4353,55.5136,55.2003,55.296,32208.0
2016-10-31 09:35:00,63.52,63.61,63.42,63.43,24336.0,55.2873,55.3657,55.2003,55.209,24336.0
2016-10-31 09:40:00,63.45,63.45,63.34,63.37,8654.0,55.2264,55.2264,55.1306,55.1568,8654.0
2016-10-31 09:45:00,63.36,63.37,63.25,63.29,13942.0,55.1481,55.1568,55.0523,55.0871,13942.0
2016-10-31 09:50:00,63.29,63.35,63.23,63.23,12271.0,55.0871,55.1394,55.0349,55.0349,12271.0
2016-10-31 09:55:00,63.24,63.29,63.22,63.25,10861.0,55.0436,55.0871,55.0262,55.0523,10861.0
2016-10-31 10:00:00,63.24,63.26,63.1,63.11,20522.0,55.0436,55.061,54.9218,54.9305,20522.0
2016-10-31 10:05:00,63.11,63.15,63.06,63.06,21029.0,54.9305,54.9653,54.8869,54.8869,21029.0
2016-10-31 10:10:00,63.07,63.15,63.04,63.12,21071.0,54.8956,54.9653,54.8695,54.9392,21071.0
2016-10-31 10:15:00,63.13,63.18,63.12,63.17,19515.0,54.9479,54.9914,54.9392,54.9827,19515.0
2016-10-31 10:20:00,63.17,63.23,63.15,63.23,14222.0,54.9827,55.0349,54.9653,55.0349,14222.0
2016-10-31 10:25:00,63.23,63.3,63.22,63.25,9482.0,55.0349,55.0958,55.0262,55.0523,9482.0
2016-10-31 10:30:00,63.25,63.28,63.16,63.17,12466.0,55.0523,55.0784,54.974,54.9827,12466.0
2016-10-31 10:35:00,63.16,63.24,63.15,63.24,10611.0,54.974,55.0436,54.9653,55.0436,10611.0
2016-10-31 10:40:00,63.25,63.35,63.25,63.3,16276.0,55.0523,55.1394,55.0523,55.0958,16276.0
2016-10-31 10:45:00,63.31,63.36,63.28,63.34,11679.0,55.1045,55.1481,55.0784,55.1306,11679.0
2016-10-31 10:50:00,63.34,63.48,63.33,63.48,14373.0,55.1306,55.2525,55.1219,55.2525,14373.0
2016-10-31 10:55:00,63.48,63.5,63.36,63.41,11796.0,55.2525,55.2699,55.1481,55.1916,11796.0
2016-10-31 11:00:00,63.42,63.44,63.36,63.41,13343.0,55.2003,55.2177,55.1481,55.1916,13343.0
2016-10-31 11:05:00,63.41,63.41,63.33,63.34,15539.0,55.1916,55.1916,55.1219,55.1306,15539.0
2016-10-31 11:10:00,63.34,63.42,63.34,63.4,15701.0,55.1306,55.2003,55.1306,55.1829,15701.0
2016-10-31 11:15:00,63.39,63.41,63.37,63.41,13956.0,55.1742,55.1916,55.1568,55.1916,13956.0
2016-10-31 11:20:00,63.41,63.46,63.37,63.46,16241.0,55.1916,55.2351,55.1568,55.2351,16241.0
2016-10-31 11:25:00,63.45,63.5,63.43,63.49,18419.0,55.2264,55.2699,55.209,55.2612,18419.0
2016-10-31 11:30:00,63.5,63.55,63.49,63.51,16112.0,55.2699,55.3134,55.2612,55.2786,16112.0
2016-10-31 11:35:00,63.5,63.52,63.46,63.47,8309.0,55.2699,55.2873,55.2351,55.2438,8309.0
2016-10-31 11:40:00,63.47,63.47,63.41,63.44,8530.0,55.2438,55.2438,55.1916,55.2177,8530.0
2016-10-31 11:45:00,63.44,63.44,63.4,63.42,5150.0,55.2177,55.2177,55.1829,55.2003,5150.0
2016-10-31 11:50:00,63.41,63.51,63.41,63.5,9224.0,55.1916,55.2786,55.1916,55.2699,9224.0
2016-10-31 11:55:00,63.49,63.54,63.48,63.54,8125.0,55.2612,55.3047,55.2525,55.3047,8125.0
2016-10-31 12:00:00,63.53,63.54,63.49,63.52,10214.0,55.296,55.3047,55.2612,55.2873,10214.0
2016-10-31 12:05:00,63.52,63.55,63.47,63.49,8115.0,55.2873,55.3134,55.2438,55.2612,8115.0
2016-10-31 12:10:00,63.49,63.49,63.44,63.46,4460.0,55.2612,55.2612,55.2177,55.2351,4460.0
2016-10-31 12:15:00,63.46,63.5,63.46,63.48,7319.0,55.2351,55.2699,55.2351,55.2525,7319.0
2016-10-31 12:20:00,63.48,63.49,63.42,63.45,5098.0,55.2525,55.2612,55.2003,55.2264,5098.0
2016-10-31 12:25:00,63.45,63.49,63.45,63.47,6382.0,55.2264,55.2612,55.2264,55.2438,6382.0
2016-10-31 12:30:00,63.47,63.53,63.47,63.5,6701.0,55.2438,55.296,55.2438,55.2699,6701.0
2016-10-31 12:35:00,63.51,63.55,63.49,63.5,7414.0,55.2786,55.3134,55.2612,55.2699,7414.0
2016-10-31 12:40:00,63.5,63.52,63.47,63.52,3402.0,55.2699,55.2873,55.2438,55.2873,3402.0
2016-10-31 12:45:00,63.53,63.53,63.46,63.5,6306.0,55.296,55.296,55.2351,55.2699,6306.0
2016-10-31 12:50:00,63.51,63.54,63.5,63.53,4900.0,55.2786,55.3047,55.2699,55.296,4900.0
2016-10-31 12:55:00,63.52,63.58,63.52,63.56,4600.0,55.2873,55.3395,55.2873,55.3221,4600.0
2016-10-31 13:00:00,63.56,63.57,63.53,63.53,9489.0,55.3221,55.3308,55.296,55.296,9489.0
2016-10-31 13:05:00,63.52,63.56,63.51,63.54,8099.0,55.2873,55.3221,55.2786,55.3047,8099.0
2016-10-31 13:10:00,63.53,63.56,63.5,63.56,12008.0,55.296,55.3221,55.2699,55.3221,12008.0
2016-10-31 13:15:00,63.56,63.56,63.53,63.54,8563.0,55.3221,55.3221,55.296,55.3047,8563.0
2016-10-31 13:20:00,63.54,63.6,63.54,63.56,10290.0,55.3047,55.357,55.3047,55.3221,10290.0
2016-10-31 13:25:00,63.56,63.6,63.56,63.59,48968.0,55.3221,55.357,55.3221,55.3482,48968.0
2016-10-31 13:30:00,63.58,63.61,63.57,63.6,7942.0,55.3395,55.3657,55.3308,55.357,7942.0
2016-10-31 13:35:00,63.61,63.61,63.55,63.56,6993.0,55.3657,55.3657,55.3134,55.3221,6993.0
2016-10-31 13:40:00,63.56,63.6,63.55,63.6,8200.0,55.3221,55.357,55.3134,55.357,8200.0
2016-10-31 13:45:00,63.6,63.62,63.58,63.62,8069.0,55.357,55.3744,55.3395,55.3744,8069.0
2016-10-31 13:50:00,63.63,63.64,63.6,63.6,17465.0,55.3831,55.3918,55.357,55.357,17465.0
2016-10-31 13:55:00,63.61,63.63,63.58,63.6,23849.0,55.3657,55.3831,55.3395,55.357,23849.0
2016-10-31 14:00:00,63.6,63.63,63.57,63.58,24877.0,55.357,55.3831,55.3308,55.3395,24877.0
2016-10-31 14:05:00,63.58,63.58,63.47,63.47,33669.0,55.3395,55.3395,55.2438,55.2438,33669.0
2016-10-31 14:10:00,63.46,63.47,63.39,63.43,12436.0,55.2351,55.2438,55.1742,55.209,12436.0
2016-10-31 14:15:00,63.44,63.48,63.43,63.43,10540.0,55.2177,55.2525,55.209,55.209,10540.0
2016-10-31 14:20:00,63.42,63.43,63.36,63.37,11614.0,55.2003,55.209,55.1481,55.1568,11614.0
2016-10-31 14:25:00,63.37,63.4,63.36,63.36,7834.0,55.1568,55.1829,55.1481,55.1481,7834.0
2016-10-31 14:30:00,63.37,63.4,63.36,63.39,6870.0,55.1568,55.1829,55.1481,55.1742,6870.0
2016-10-31 14:35:00,63.4,63.4,63.36,63.37,7171.0,55.1829,55.1829,55.1481,55.1568,7171.0
2016-10-31 14:40:00,63.37,63.38,63.32,63.34,24719.0,55.1568,55.1655,55.1132,55.1306,24719.0
2016-10-31 14:45:00,63.34,63.36,63.33,63.34,8087.0,55.1306,55.1481,55.1219,55.1306,8087.0
2016-10-31 14:50:00,63.33,63.37,63.31,63.36,8176.0,55.1219,55.1568,55.1045,55.1481,8176.0
2016-10-31 14:55:00,63.36,63.37,63.34,63.37,7673.0,55.1481,55.1568,55.1306,55.1568,7673.0
2016-10-31 15:00:00,63.37,63.41,63.35,63.4,12881.0,55.1568,55.1916,55.1394,55.1829,12881.0
2016-10-31 15:05:00,63.39,63.4,63.36,63.38,11458.0,55.1742,55.1829,55.1481,55.1655,11458.0
2016-10-31 15:10:00,63.38,63.44,63.37,63.43,8351.0,55.1655,55.2177,55.1568,55.209,8351.0
2016-10-31 15:15:00,63.44,63.45,63.4,63.41,10708.0,55.2177,55.2264,55.1829,55.1916,10708.0
2016-10-31 15:20:00,63.41,63.46,63.41,63.43,26288.0,55.1916,55.2351,55.1916,55.209,26288.0
2016-10-31 15:25:00,63.43,63.55,63.43,63.54,24498.0,55.209,55.3134,55.209,55.3047,24498.0
2016-10-31 15:30:00,63.54,63.6,63.53,63.53,39580.0,55.3047,55.357,55.296,55.296,39580.0
2016-10-31 15:35:00,63.54,63.54,63.5,63.54,24691.0,55.3047,55.3047,55.2699,55.3047,24691.0
2016-10-31 15:40:00,63.54,63.54,63.5,63.52,27070.0,55.3047,55.3047,55.2699,55.2873,27070.0
2016-10-31 15:45:00,63.52,63.52,63.49,63.51,40942.0,55.2873,55.2873,55.2612,55.2786,40942.0
2016-10-31 15:50:00,63.51,63.51,63.45,63.45,69955.0,55.2786,55.2786,55.2264,55.2264,69955.0
2016-10-31 15:55:00,63.45,63.47,63.38,63.4,141482.0,55.2264,55.2438,55.1655,55.1829,141482.0
2016-11-01 09:30:00,63.6,63.65,63.46,63.5,30149.0,55.357,55.4005,55.2351,55.2699,30149.0
2016-11-01 09:35:00,63.49,63.5,63.42,63.46,16056.0,55.2612,55.2699,55.2003,55.2351,16056.0
2016-11-01 09:40:00,63.46,63.46,63.25,63.27,29261.0,55.2351,55.2351,55.0523,55.0697,29261.0
2016-11-01 09:45:00,63.28,63.35,63.28,63.34,11693.0,55.0784,55.1394,55.0784,55.1306,11693.0
2016-11-01 09:50:00,63.34,63.35,63.19,63.22,22596.0,55.1306,55.1394,55.0001,55.0262,22596.0
2016-11-01 09:55:00,63.23,63.25,63.17,63.19,13101.0,55.0349,55.0523,54.9827,55.0001,13101.0
2016-11-01 10:00:00,63.19,63.21,63.01,63.05,40482.0,55.0001,55.0175,54.8434,54.8782,40482.0
2016-11-01 10:05:00,63.05,63.05,62.98,62.98,20387.0,54.8782,54.8782,54.8173,54.8173,20387.0
2016-11-01 10:10:00,62.97,63.05,62.94,62.97,38966.0,54.8086,54.8782,54.7825,54.8086,38966.0
2016-11-01 10:15:00,62.97,63.06,62.94,63.06,13102.0,54.8086,54.8869,54.7825,54.8869,13102.0
2016-11-01 10:20:00,63.06,63.06,62.99,63.04,12817.0,54.8869,54.8869,54.826,54.8695,12817.0
2016-11-01 10:25:00,63.04,63.1,63.02,63.03,185231.0,54.8695,54.9218,54.8521,54.8608,185231.0
2016-11-01 10:30:00,63.03,63.1,63.01,63.07,15637.0,54.8608,54.9218,54.8434,54.8956,15637.0
2016-11-01 10:35:00,63.07,63.1,63.02,63.05,19795.0,54.8956,54.9218,54.8521,54.8782,19795.0
2016-11-01 10:40:00,63.07,63.09,63.02,63.06,15423.0,54.8956,54.913,54.8521,54.8869,15423.0
2016-11-01 10:45:00,63.06,63.14,63.04,63.14,15005.0,54.8869,54.9566,54.8695,54.9566,15005.0
2016-11-01 10:50:00,63.14,63.22,63.1,63.2,26705.0,54.9566,55.0262,54.9218,55.0088,26705.0
2016-11-01 10:55:00,63.2,63.31,63.19,63.31,23016.0,55.0088,55.1045,55.0001,55.1045,23016.0
2016-11-01 11:00:00,63.31,63.38,63.27,63.36,123785.0,55.1045,55.1655,55.0697,55.1481,123785.0
2016-11-01 11:05:00,63.37,63.41,63.34,63.36,16765.0,55.1568,55.1916,55.1306,55.1481,16765.0
2016-11-01 11:10:00,63.35,63.38,63.33,63.35,31612.0,55.1394,55.1655,55.1219,55.1394,31612.0
2016-11-01 11:15:00,63.34,63.36,63.31,63.34,22012.0,55.1306,55.1481,55.1045,55.1306,22012.0
2016-11-01 11:20:00,63.33,63.33,63.23,63.26,16214.0,55.1219,55.1219,55.0349,55.061,16214.0
2016-11-01 11:25:00,63.25,63.3,63.22,63.26,10958.0,55.0523,55.0958,55.0262,55.061,10958.0
2016-11-01 11:30:00,63.26,63.26,63.12,63.22,17043.0,55.061,55.061,54.9392,55.0262,17043.0
2016-11-01 11:35:00,63.2,63.28,63.19,63.27,54767.0,55.0088,55.0784,55.0001,55.0697,54767.0
2016-11-01 11:40:00,63.27,63.32,63.23,63.29,14800.0,55.0697,55.1132,55.0349,55.0871,14800.0
2016-11-01 11:45:00,63.29,63.34,63.28,63.28,9758.0,55.0871,55.1306,55.0784,55.0784,9758.0
2016-11-01 11:50:00,63.26,63.27,63.22,63.24,8821.0,55.061,55.0697,55.0262,55.0436,8821.0
2016-11-01 11:55:00,63.23,63.23,63.16,63.18,12494.0,55.0349,55.0349,54.974,54.9914,12494.0
2016-11-01 12:00:00,63.19,63.22,63.15,63.19,17249.0,55.0001,55.0262,54.9653,55.0001,17249.0
2016-11-01 12:05:00,63.19,63.19,63.04,63.05,16345.0,55.0001,55.0001,54.8695,54.8782,16345.0
2016-11-01 12:10:00,63.05,63.05,63.0,63.01,15522.0,54.8782,54.8782,54.8347,54.8434,15522.0
2016-11-01 12:15:00,63.01,63.01,62.94,62.97,22273.0,54.8434,54.8434,54.7825,54.8086,22273.0
2016-11-01 12:20:00,62.97,63.03,62.95,62.98,13000.0,54.8086,54.8608,54.7912,54.8173,13000.0
2016-11-01 12:25:00,62.99,63.04,62.96,62.97,17342.0,54.826,54.8695,54.7999,54.8086,17342.0
2016-11-01 12:30:00,62.97,63.05,62.96,63.05,11580.0,54.8086,54.8782,54.7999,54.8782,11580.0
2016-11-01 12:35:00,63.05,63.06,63.02,63.02,14719.0,54.8782,54.8869,54.8521,54.8521,14719.0
2016-11-01 12:40:00,63.01,63.02,62.94,62.96,10329.0,54.8434,54.8521,54.7825,54.7999,10329.0
2016-11-01 12:45:00,62.97,62.99,62.9,62.91,12039.0,54.8086,54.826,54.7477,54.7564,12039.0
2016-11-01 12:50:00,62.91,62.98,62.9,62.98,10222.0,54.7564,54.8173,54.7477,54.8173,10222.0
2016-11-01 12:55:00,62.99,63.01,62.98,63.0,7691.0,54.826,54.8434,54.8173,54.8347,7691.0
2016-11-01 13:00:00,62.99,63.01,62.97,62.97,11502.0,54.826,54.8434,54.8086,54.8086,11502.0
2016-11-01 13:05:00,62.97,63.02,62.96,63.01,12224.0,54.8086,54.8521,54.7999,54.8434,12224.0
2016-11-01 13:10:00,63.02,63.05,62.99,63.0,21684.0,54.8521,54.8782,54.826,54.8347,21684.0
2016-11-01 13:15:00,63.0,63.0,62.95,62.98,13270.0,54.8347,54.8347,54.7912,54.8173,13270.0
2016-11-01 13:20:00,62.98,62.99,62.92,62.98,12835.0,54.8173,54.826,54.7651,54.8173,12835.0
2016-11-01 13:25:00,62.99,63.03,62.99,63.03,14342.0,54.826,54.8608,54.826,54.8608,14342.0
2016-11-01 13:30:00,63.03,63.03,62.95,62.97,17650.0,54.8608,54.8608,54.7912,54.8086,17650.0
2016-11-01 13:35:00,62.97,63.0,62.93,62.94,54460.0,54.8086,54.8347,54.7738,54.7825,54460.0
2016-11-01 13:40:00,62.94,62.96,62.85,62.88,21511.0,54.7825,54.7999,54.7042,54.7303,21511.0
2016-11-01 13:45:00,62.87,62.92,62.84,62.87,34466.0,54.7216,54.7651,54.6955,54.7216,34466.0
2016-11-01 13:50:00,62.86,62.89,62.84,62.87,38953.0,54.7129,54.739,54.6955,54.7216,38953.0
2016-11-01 13:55:00,62.87,62.88,62.83,62.85,24200.0,54.7216,54.7303,54.6867,54.7042,24200.0
2016-11-01 14:00:00,62.85,62.88,62.81,62.85,27301.0,54.7042,54.7303,54.6693,54.7042,27301.0
2016-11-01 14:05:00,62.85,62.85,62.75,62.81,21136.0,54.7042,54.7042,54.6171,54.6693,21136.0
2016-11-01 14:10:00,62.8,62.86,62.78,62.78,14342.0,54.6606,54.7129,54.6432,54.6432,14342.0
2016-11-01 14:15:00,62.78,62.78,62.65,62.72,19506.0,54.6432,54.6432,54.5301,54.591,19506.0
2016-11-01 14:20:00,62.72,62.75,62.68,62.73,34260.0,54.591,54.6171,54.5562,54.5997,34260.0
2016-11-01 14:25:00,62.73,62.88,62.73,62.85,20431.0,54.5997,54.7303,54.5997,54.7042,20431.0
2016-11-01 14:30:00,62.84,62.85,62.71,62.8,49657.0,54.6955,54.7042,54.5823,54.6606,49657.0
2016-11-01 14:35:00,62.79,62.86,62.77,62.83,14264.0,54.6519,54.7129,54.6345,54.6867,14264.0
2016-11-01 14:40:00,62.83,62.85,62.75,62.81,16553.0,54.6867,54.7042,54.6171,54.6693,16553.0
2016-11-01 14:45:00,62.8,62.81,62.69,62.69,11250.0,54.6606,54.6693,54.5649,54.5649,11250.0
2016-11-01 14:50:00,62.7,62.74,62.69,62.74,21228.0,54.5736,54.6084,54.5649,54.6084,21228.0
2016-11-01 14:55:00,62.74,62.77,62.67,62.68,19152.0,54.6084,54.6345,54.5475,54.5562,19152.0
2016-11-01 15:00:00,62.68,62.75,62.64,62.71,29437.0,54.5562,54.6171,54.5214,54.5823,29437.0
2016-11-01 15:05:00,62.71,62.73,62.62,62.71,32462.0,54.5823,54.5997,54.504,54.5823,32462.0
2016-11-01 15:10:00,62.71,62.71,62.62,62.63,25402.0,54.5823,54.5823,54.504,54.5127,25402.0
2016-11-01 15:15:00,62.63,62.74,62.61,62.71,20960.0,54.5127,54.6084,54.4953,54.5823,20960.0
2016-11-01 15:20:00,62.71,62.71,62.66,62.68,18223.0,54.5823,54.5823,54.5388,54.5562,18223.0
2016-11-01 15:25:00,62.68,62.81,62.68,62.8,54589.0,54.5562,54.6693,54.5562,54.6606,54589.0
2016-11-01 15:30:00,62.8,62.81,62.75,62.78,49208.0,54.6606,54.6693,54.6171,54.6432,49208.0
2016-11-01 15:35:00,62.78,62.86,62.77,62.85,82174.0,54.6432,54.7129,54.6345,54.7042,82174.0
2016-11-01 15:40:00,62.85,62.87,62.79,62.83,43021.0,54.7042,54.7216,54.6519,54.6867,43021.0
2016-11-01 15:45:00,62.82,62.97,62.81,62.88,94871.0,54.678,54.8086,54.6693,54.7303,94871.0
2016-11-01 15:50:00,62.88,62.92,62.82,62.89,84033.0,54.7303,54.7651,54.678,54.739,84033.0
2016-11-01 15:55:00,62.89,62.92,62.84,62.87,167910.0,54.739,54.7651,54.6955,54.7216,167910.0
2016-11-02 09:30:00,62.95,63.1,62.87,62.97,37559.0,54.7912,54.9218,54.7216,54.8086,37559.0
2016-11-02 09:35:00,62.94,63.09,62.94,62.99,16210.0,54.7825,54.913,54.7825,54.826,16210.0
2016-11-02 09:40:00,63.01,63.26,62.98,63.25,25894.0,54.8434,55.061,54.8173,55.0523,25894.0
2016-11-02 09:45:00,63.24,63.25,63.11,63.11,14185.0,55.0436,55.0523,54.9305,54.9305,14185.0
2016-11-02 09:50:00,63.1,63.24,63.1,63.19,44318.0,54.9218,55.0436,54.9218,55.0001,44318.0
2016-11-02 09:55:00,63.2,63.35,63.19,63.34,14427.0,55.0088,55.1394,55.0001,55.1306,14427.0
2016-11-02 10:00:00,63.34,63.43,63.24,63.38,28680.0,55.1306,55.209,55.0436,55.1655,28680.0
2016-11-02 10:05:00,63.35,63.38,63.31,63.36,21462.0,55.1394,55.1655,55.1045,55.1481,21462.0
2016-11-02 10:10:00,63.36,63.36,63.27,63.29,13587.0,55.1481,55.1481,55.0697,55.0871,13587.0
2016-11-02 10:15:00,63.3,63.37,63.3,63.33,22441.0,55.0958,55.1568,55.0958,55.1219,22441.0
2016-11-02 10:20:00,63.32,63.38,63.31,63.32,21214.0,55.1132,55.1655,55.1045,55.1132,21214.0
2016-11-02 10:25:00,63.32,63.43,63.31,63.43,22260.0,55.1132,55.209,55.1045,55.209,22260.0
2016-11-02 10:30:00,63.41,63.41,63.28,63.3,20496.0,55.1916,55.1916,55.0784,55.0958,20496.0
2016-11-02 10:35:00,63.31,63.39,63.29,63.39,12893.0,55.1045,55.1742,55.0871,55.1742,12893.0
2016-11-02 10:40:00,63.38,63.41,63.33,63.37,21544.0,55.1655,55.1916,55.1219,55.1568,21544.0
2016-11-02 10:45:00,63.37,63.4,63.31,63.35,18298.0,55.1568,55.1829,55.1045,55.1394,18298.0
2016-11-02 10:50:00,63.35,63.35,63.24,63.33,19523.0,55.1394,55.1394,55.0436,55.1219,19523.0
2016-11-02 10:55:00,63.33,63.33,63.24,63.24,14606.0,55.1219,55.1219,55.0436,55.0436,14606.0
2016-11-02 11:00:00,63.25,63.3,63.21,63.23,19283.0,55.0523,55.0958,55.0175,55.0349,19283.0
2016-11-02 11:05:00,63.23,63.23,63.16,63.22,12894.0,55.0349,55.0349,54.974,55.0262,12894.0
2016-11-02 11:10:00,63.22,63.29,63.21,63.28,15284.0,55.0262,55.0871,55.0175,55.0784,15284.0
2016-11-02 11:15:00,63.27,63.3,63.24,63.27,21897.0,55.0697,55.0958,55.0436,55.0697,21897.0
2016-11-02 11:20:00,63.26,63.27,63.23,63.26,11115.0,55.061,55.0697,55.0349,55.061,11115.0
2016-11-02 11:25:00,63.26,63.3,63.24,63.27,17499.0,55.061,55.0958,55.0436,55.0697,17499.0
2016-11-02 11:30:00,63.27,63.27,63.22,63.22,12136.0,55.0697,55.0697,55.0262,55.0262,12136.0
2016-11-02 11:35:00,63.21,63.22,63.16,63.2,18219.0,55.0175,55.0262,54.974,55.0088,18219.0
2016-11-02 11:40:00,63.21,63.26,63.2,63.24,25810.0,55.0175,55.061,55.0088,55.0436,25810.0
2016-11-02 11:45:00,63.25,63.27,63.23,63.24,9343.0,55.0523,55.0697,55.0349,55.0436,9343.0
2016-11-02 11:50:00,63.23,63.27,63.2,63.24,18462.0,55.0349,55.0697,55.0088,55.0436,18462.0
2016-11-02 11:55:00,63.23,63.27,63.2,63.21,18237.0,55.0349,55.0697,55.0088,55.0175,18237.0
2016-11-02 12:00:00,63.2,63.22,63.12,63.16,24827.0,55.0088,55.0262,54.9392,54.974,24827.0
2016-11-02 12:05:00,63.16,63.22,63.12,63.2,19907.0,54.974,55.0262,54.9392,55.0088,19907.0
2016-11-02 12:10:00,63.21,63.25,63.15,63.15,17740.0,55.0175,55.0523,54.9653,54.9653,17740.0
2016-11-02 12:15:00,63.15,63.2,63.14,63.19,12983.0,54.9653,55.0088,54.9566,55.0001,12983.0
2016-11-02 12:20:00,63.19,63.22,63.16,63.21,15820.0,55.0001,55.0262,54.974,55.0175,15820.0
2016-11-02 12:25:00,63.2,63.23,63.18,63.2,16903.0,55.0088,55.0349,54.9914,55.0088,16903.0
2016-11-02 12:30:00,63.2,63.22,63.16,63.16,10399.0,55.0088,55.0262,54.974,54.974,10399.0
2016-11-02 12:35:00,63.15,63.24,63.15,63.24,13584.0,54.9653,55.0436,54.9653,55.0436,13584.0
2016-11-02 12:40:00,63.24,63.27,63.22,63.27,19437.0,55.0436,55.0697,55.0262,55.0697,19437.0
2016-11-02 12:45:00,63.27,63.29,63.24,63.26,17661.0,55.0697,55.0871,55.0436,55.061,17661.0
2016-11-02 12:50:00,63.26,63.28,63.22,63.25,16368.0,55.061,55.0784,55.0262,55.0523,16368.0
2016-11-02 12:55:00,63.25,63.3,63.25,63.28,14974.0,55.0523,55.0958,55.0523,55.0784,14974.0
2016-11-02 13:00:00,63.29,63.33,63.26,63.29,29916.0,55.0871,55.1219,55.061,55.0871,29916.0
2016-11-02 13:05:00,63.29,63.31,63.27,63.3,19262.0,55.0871,55.1045,55.0697,55.0958,19262.0
2016-11-02 13:10:00,63.29,63.31,63.2,63.21,39464.0,55.0871,55.1045,55.0088,55.0175,39464.0
2016-11-02 13:15:00,63.21,63.22,63.16,63.19,32865.0,55.0175,55.0262,54.974,55.0001,32865.0
2016-11-02 13:20:00,63.19,63.24,63.17,63.24,33335.0,55.0001,55.0436,54.9827,55.0436,33335.0
2016-11-02 13:25:00,63.24,63.29,63.22,63.27,26777.0,55.0436,55.0871,55.0262,55.0697,26777.0
2016-11-02 13:30:00,63.27,63.31,63.22,63.24,21153.0,55.0697,55.1045,55.0262,55.0436,21153.0
2016-11-02 13:35:00,63.24,63.27,63.22,63.23,14204.0,55.0436,55.0697,55.0262,55.0349,14204.0
2016-11-02 13:40:00,63.22,63.28,63.21,63.27,19444.0,55.0262,55.0784,55.0175,55.0697,19444.0
2016-11-02 13:45:00,63.27,63.29,63.23,63.27,39266.0,55.0697,55.0871,55.0349,55.0697,39266.0
2016-11-02 13:50:00,63.26,63.31,63.26,63.29,40235.0,55.061,55.1045,55.061,55.0871,40235.0
2016-11-02 13:55:00,63.3,63.36,63.28,63.34,63370.0,55.0958,55.1481,55.0784,55.1306,63370.0
2016-11-02 14:00:00,63.33,63.37,63.2,63.23,61272.0,55.1219,55.1568,55.0088,55.0349,61272.0
2016-11-02 14:05:00,63.23,63.23,63.05,63.07,97072.0,55.0349,55.0349,54.8782,54.8956,97072.0
2016-11-02 14:10:00,63.07,63.27,63.06,63.24,33752.0,54.8956,55.0697,54.8869,55.0436,33752.0
2016-11-02 14:15:00,63.24,63.29,63.17,63.25,37380.0,55.0436,55.0871,54.9827,55.0523,37380.0
2016-11-02 14:20:00,63.25,63.31,63.22,63.26,31400.0,55.0523,55.1045,55.0262,55.061,31400.0
2016-11-02 14:25:00,63.27,63.32,63.16,63.2,43828.0,55.0697,55.1132,54.974,55.0088,43828.0
2016-11-02 14:30:00,63.19,63.25,63.18,63.24,26241.0,55.0001,55.0523,54.9914,55.0436,26241.0
2016-11-02 14:35:00,63.23,63.29,63.18,63.18,25417.0,55.0349,55.0871,54.9914,54.9914,25417.0
2016-11-02 14:40:00,63.19,63.23,63.15,63.23,62749.0,55.0001,55.0349,54.9653,55.0349,62749.0
2016-11-02 14:45:00,63.23,63.27,63.1,63.13,31425.0,55.0349,55.0697,54.9218,54.9479,31425.0
2016-11-02 14:50:00,63.12,63.12,63.03,63.05,34350.0,54.9392,54.9392,54.8608,54.8782,34350.0
2016-11-02 14:55:00,63.04,63.17,63.03,63.09,35459.0,54.8695,54.9827,54.8608,54.913,35459.0
2016-11-02 15:00:00,63.08,63.12,63.04,63.11,22642.0,54.9043,54.9392,54.8695,54.9305,22642.0
2016-11-02 15:05:00,63.11,63.14,63.09,63.13,20103.0,54.9305,54.9566,54.913,54.9479,20103.0
2016-11-02 15:10:00,63.13,63.15,63.09,63.13,37860.0,54.9479,54.9653,54.913,54.9479,37860.0
2016-11-02 15:15:00,63.13,63.14,63.07,63.07,25906.0,54.9479,54.9566,54.8956,54.8956,25906.0
2016-11-02 15:20:00,63.08,63.12,63.07,63.11,37393.0,54.9043,54.9392,54.8956,54.9305,37393.0
2016-11-02 15:25:00,63.11,63.17,63.11,63.14,34390.0,54.9305,54.9827,54.9305,54.9566,34390.0
2016-11-02 15:30:00,63.14,63.17,63.11,63.13,39441.0,54.9566,54.9827,54.9305,54.9479,39441.0
2016-11-02 15:35:00,63.13,63.15,63.05,63.07,72133.0,54.9479,54.9653,54.8782,54.8956,72133.0
2016-11-02 15:40:00,63.07,63.12,63.06,63.1,42500.0,54.8956,54.9392,54.8869,54.9218,42500.0
2016-11-02 15:45:00,63.09,63.14,63.05,63.11,120010.0,54.913,54.9566,54.8782,54.9305,120010.0
2016-11-02 15:50:00,63.1,63.12,63.02,63.02,76672.0,54.9218,54.9392,54.8521,54.8521,76672.0
2016-11-02 15:55:00,63.03,63.06,62.97,62.98,197190.0,54.8608,54.8869,54.8086,54.8173,197190.0
2016-11-03 09:30:00,63.21,63.59,63.14,63.52,33255.0,55.0175,55.3482,54.9566,55.2873,33255.0
2016-11-03 09:35:00,63.56,63.59,63.46,63.57,24409.0,55.3221,55.3482,55.2351,55.3308,24409.0
2016-11-03 09:40:00,63.57,63.64,63.5,63.55,28279.0,55.3308,55.3918,55.2699,55.3134,28279.0
2016-11-03 09:45:00,63.53,63.56,63.5,63.51,16384.0,55.296,55.3221,55.2699,55.2786,16384.0
2016-11-03 09:50:00,63.5,63.57,63.47,63.57,15644.0,55.2699,55.3308,55.2438,55.3308,15644.0
2016-11-03 09:55:00,63.56,63.73,63.55,63.72,29119.0,55.3221,55.4701,55.3134,55.4614,29119.0
2016-11-03 10:00:00,63.71,63.72,63.55,63.65,30910.0,55.4527,55.4614,55.3134,55.4005,30910.0
2016-11-03 10:05:00,63.63,63.73,63.6,63.69,18160.0,55.3831,55.4701,55.357,55.4353,18160.0
2016-11-03 10:10:00,63.69,63.74,63.66,63.72,20940.0,55.4353,55.4788,55.4092,55.4614,20940.0
2016-11-03 10:15:00,63.71,63.77,63.62,63.76,13219.0,55.4527,55.5049,55.3744,55.4962,13219.0
2016-11-03 10:20:00,63.76,63.81,63.75,63.78,12243.0,55.4962,55.5397,55.4875,55.5136,12243.0
2016-11-03 10:25:00,63.78,63.83,63.78,63.82,10759.0,55.5136,55.5571,55.5136,55.5484,10759.0
2016-11-03 10:30:00,63.82,63.89,63.81,63.88,12279.0,55.5484,55.6094,55.5397,55.6007,12279.0
2016-11-03 10:35:00,63.88,63.91,63.86,63.9,17407.0,55.6007,55.6268,55.5833,55.6181,17407.0
2016-11-03 10:40:00,63.9,63.96,63.86,63.95,13990.0,55.6181,55.6703,55.5833,55.6616,13990.0
2016-11-03 10:45:00,63.95,63.96,63.85,63.93,16239.0,55.6616,55.6703,55.5745,55.6442,16239.0
2016-11-03 10:50:00,63.93,63.99,63.9,63.98,15371.0,55.6442,55.6964,55.6181,55.6877,15371.0
2016-11-03 10:55:00,63.96,63.97,63.88,63.93,12507.0,55.6703,55.679,55.6007,55.6442,12507.0
2016-11-03 11:00:00,63.94,63.95,63.9,63.95,23662.0,55.6529,55.6616,55.6181,55.6616,23662.0
2016-11-03 11:05:00,63.95,63.99,63.95,63.96,14949.0,55.6616,55.6964,55.6616,55.6703,14949.0
2016-11-03 11:10:00,63.96,63.97,63.92,63.94,7490.0,55.6703,55.679,55.6355,55.6529,7490.0
2016-11-03 11:15:00,63.93,63.97,63.91,63.97,12080.0,55.6442,55.679,55.6268,55.679,12080.0
2016-11-03 11:20:00,63.96,64.0,63.95,63.95,9592.0,55.6703,55.7051,55.6616,55.6616,9592.0
2016-11-03 11:25:00,63.95,63.99,63.95,63.97,13697.0,55.6616,55.6964,55.6616,55.679,13697.0
2016-11-03 11:30:00,63.97,63.99,63.94,63.96,14003.0,55.679,55.6964,55.6529,55.6703,14003.0
2016-11-03 11:35:00,63.95,63.97,63.91,63.91,9927.0,55.6616,55.679,55.6268,55.6268,9927.0
2016-11-03 11:40:00,63.91,63.93,63.84,63.85,18045.0,55.6268,55.6442,55.5658,55.5745,18045.0
2016-11-03 11:45:00,63.85,63.88,63.85,63.88,9267.0,55.5745,55.6007,55.5745,55.6007,9267.0
2016-11-03 11:50:00,63.88,63.92,63.86,63.91,13284.0,55.6007,55.6355,55.5833,55.6268,13284.0
2016-11-03 11:55:00,63.91,63.92,63.87,63.89,19708.0,55.6268,55.6355,55.592,55.6094,19708.0
2016-11-03 12:00:00,63.88,63.89,63.82,63.84,14534.0,55.6007,55.6094,55.5484,55.5658,14534.0
2016-11-03 12:05:00,63.83,63.83,63.73,63.73,13604.0,55.5571,55.5571,55.4701,55.4701,13604.0
2016-11-03 12:10:00,63.74,63.79,63.71,63.77,14703.0,55.4788,55.5223,55.4527,55.5049,14703.0
2016-11-03 12:15:00,63.77,63.77,63.71,63.74,10422.0,55.5049,55.5049,55.4527,55.4788,10422.0
2016-11-03 12:20:00,63.74,63.76,63.7,63.73,18310.0,55.4788,55.4962,55.444,55.4701,18310.0
2016-11-03 12:25:00,63.73,63.81,63.73,63.76,18857.0,55.4701,55.5397,55.4701,55.4962,18857.0
2016-11-03 12:30:00,63.76,63.77,63.74,63.75,12454.0,55.4962,55.5049,55.4788,55.4875,12454.0
2016-11-03 12:35:00,63.75,63.76,63.7,63.7,14553.0,55.4875,55.4962,55.444,55.444,14553.0
2016-11-03 12:40:00,63.71,63.77,63.67,63.7,15823.0,55.4527,55.5049,55.4179,55.444,15823.0
2016-11-03 12:45:00,63.7,63.73,63.68,63.71,11440.0,55.444,55.4701,55.4266,55.4527,11440.0
2016-11-03 12:50:00,63.71,63.84,63.7,63.81,24282.0,55.4527,55.5658,55.444,55.5397,24282.0
2016-11-03 12:55:00,63.8,63.81,63.78,63.79,9655.0,55.531,55.5397,55.5136,55.5223,9655.0
2016-11-03 13:00:00,63.79,63.79,63.75,63.77,10504.0,55.5223,55.5223,55.4875,55.5049,10504.0
2016-11-03 13:05:00,63.77,63.82,63.75,63.8,32038.0,55.5049,55.5484,55.4875,55.531,32038.0
2016-11-03 13:10:00,63.8,63.83,63.79,63.8,32088.0,55.531,55.5571,55.5223,55.531,32088.0
2016-11-03 13:15:00,63.8,63.84,63.8,63.84,12543.0,55.531,55.5658,55.531,55.5658,12543.0
2016-11-03 13:20:00,63.83,63.85,63.81,63.84,10759.0,55.5571,55.5745,55.5397,55.5658,10759.0
2016-11-03 13:25:00,63.84,63.93,63.84,63.88,22808.0,55.5658,55.6442,55.5658,55.6007,22808.0
2016-11-03 13:30:00,63.88,63.88,63.8,63.81,7985.0,55.6007,55.6007,55.531,55.5397,7985.0
2016-11-03 13:35:00,63.8,63.82,63.78,63.81,16849.0,55.531,55.5484,55.5136,55.5397,16849.0
2016-11-03 13:40:00,63.8,63.8,63.7,63.71,14743.0,55.531,55.531,55.444,55.4527,14743.0
2016-11-03 13:45:00,63.71,63.74,63.7,63.73,5984.0,55.4527,55.4788,55.444,55.4701,5984.0
2016-11-03 13:50:00,63.74,63.77,63.7,63.71,17459.0,55.4788,55.5049,55.444,55.4527,17459.0
2016-11-03 13:55:00,63.72,63.72,63.63,63.66,18217.0,55.4614,55.4614,55.3831,55.4092,18217.0
2016-11-03 14:00:00,63.66,63.67,63.62,63.67,30225.0,55.4092,55.4179,55.3744,55.4179,30225.0
2016-11-03 14:05:00,63.67,63.67,63.58,63.65,20577.0,55.4179,55.4179,55.3395,55.4005,20577.0
2016-11-03 14:10:00,63.63,63.73,63.63,63.71,19090.0,55.3831,55.4701,55.3831,55.4527,19090.0
2016-11-03 14:15:00,63.71,63.72,63.63,63.64,16530.0,55.4527,55.4614,55.3831,55.3918,16530.0
2016-11-03 14:20:00,63.64,63.69,63.63,63.67,13297.0,55.3918,55.4353,55.3831,55.4179,13297.0
2016-11-03 14:25:00,63.66,63.74,63.65,63.74,17877.0,55.4092,55.4788,55.4005,55.4788,17877.0
2016-11-03 14:30:00,63.75,63.78,63.72,63.72,17139.0,55.4875,55.5136,55.4614,55.4614,17139.0
2016-11-03 14:35:00,63.71,63.78,63.71,63.76,21226.0,55.4527,55.5136,55.4527,55.4962,21226.0
2016-11-03 14:40:00,63.75,63.78,63.75,63.78,15981.0,55.4875,55.5136,55.4875,55.5136,15981.0
2016-11-03 14:45:00,63.77,63.79,63.73,63.79,21111.0,55.5049,55.5223,55.4701,55.5223,21111.0
2016-11-03 14:50:00,63.79,63.81,63.75,63.81,20499.0,55.5223,55.5397,55.4875,55.5397,20499.0
2016-11-03 14:55:00,63.8,63.85,63.8,63.84,19783.0,55.531,55.5745,55.531,55.5658,19783.0
2016-11-03 15:00:00,63.84,63.84,63.77,63.78,15677.0,55.5658,55.5658,55.5049,55.5136,15677.0
2016-11-03 15:05:00,63.79,63.79,63.73,63.75,15862.0,55.5223,55.5223,55.4701,55.4875,15862.0
2016-11-03 15:10:00,63.75,63.82,63.75,63.82,19658.0,55.4875,55.5484,55.4875,55.5484,19658.0
2016-11-03 15:15:00,63.81,63.85,63.74,63.74,36078.0,55.5397,55.5745,55.4788,55.4788,36078.0
2016-11-03 15:20:00,63.73,63.75,63.71,63.74,17508.0,55.4701,55.4875,55.4527,55.4788,17508.0
2016-11-03 15:25:00,63.74,63.76,63.72,63.76,29899.0,55.4788,55.4962,55.4614,55.4962,29899.0
2016-11-03 15:30:00,63.75,63.76,63.65,63.67,43337.0,55.4875,55.4962,55.4005,55.4179,43337.0
2016-11-03 15:35:00,63.67,63.71,63.67,63.68,39748.0,55.4179,55.4527,55.4179,55.4266,39748.0
2016-11-03 15:40:00,63.68,63.69,63.59,63.6,48533.0,55.4266,55.4353,55.3482,55.357,48533.0
2016-11-03 15:45:00,63.6,63.66,63.59,63.6,43513.0,55.357,55.4092,55.3482,55.357,43513.0
2016-11-03 15:50:00,63.6,63.63,63.59,63.63,49997.0,55.357,55.3831,55.3482,55.3831,49997.0
2016-11-03 15:55:00,63.62,63.67,63.61,63.66,110145.0,55.3744,55.4179,55.3657,55.4092,110145.0
2016-11-04 09:30:00,63.96,64.09,63.47,63.74,85104.0,55.6703,55.7834,55.2438,55.4788,85104.0
2016-11-04 09:35:00,63.72,63.82,63.68,63.73,15618.0,55.4614,55.5484,55.4266,55.4701,15618.0
2016-11-04 09:40:00,63.72,63.81,63.64,63.71,11776.0,55.4614,55.5397,55.3918,55.4527,11776.0
2016-11-04 09:45:00,63.74,63.75,63.56,63.56,16391.0,55.4788,55.4875,55.3221,55.3221,16391.0
2016-11-04 09:50:00,63.56,63.71,63.53,63.68,14650.0,55.3221,55.4527,55.296,55.4266,14650.0
2016-11-04 09:55:00,63.69,63.69,63.57,63.62,13962.0,55.4353,55.4353,55.3308,55.3744,13962.0
2016-11-04 10:00:00,63.64,63.71,63.61,63.66,16089.0,55.3918,55.4527,55.3657,55.4092,16089.0
2016-11-04 10:05:00,63.65,63.7,63.61,63.66,21519.0,55.4005,55.444,55.3657,55.4092,21519.0
2016-11-04 10:10:00,63.66,63.7,63.65,63.66,13766.0,55.4092,55.444,55.4005,55.4092,13766.0
2016-11-04 10:15:00,63.65,63.72,63.62,63.72,22849.0,55.4005,55.4614,55.3744,55.4614,22849.0
2016-11-04 10:20:00,63.73,63.76,63.69,63.72,20462.0,55.4701,55.4962,55.4353,55.4614,20462.0
2016-11-04 10:25:00,63.72,63.83,63.7,63.82,33116.0,55.4614,55.5571,55.444,55.5484,33116.0
2016-11-04 10:30:00,63.81,63.83,63.75,63.8,31133.0,55.5397,55.5571,55.4875,55.531,31133.0
2016-11-04 10:35:00,63.8,63.83,63.77,63.78,26938.0,55.531,55.5571,55.5049,55.5136,26938.0
2016-11-04 10:40:00,63.78,63.93,63.78,63.9,13434.0,55.5136,55.6442,55.5136,55.6181,13434.0
2016-11-04 10:45:00,63.91,63.93,63.84,63.85,11634.0,55.6268,55.6442,55.5658,55.5745,11634.0
2016-11-04 10:50:00,63.84,63.99,63.84,63.97,16553.0,55.5658,55.6964,55.5658,55.679,16553.0
2016-11-04 10:55:00,63.96,64.0,63.93,63.94,12725.0,55.6703,55.7051,55.6442,55.6529,12725.0
2016-11-04 11:00:00,63.92,64.03,63.91,64.02,19785.0,55.6355,55.7312,55.6268,55.7225,19785.0
2016-11-04 11:05:00,64.01,64.05,63.98,64.0,12499.0,55.7138,55.7486,55.6877,55.7051,12499.0
2016-11-04 11:10:00,63.99,64.07,63.97,64.06,18345.0,55.6964,55.766,55.679,55.7573,18345.0
2016-11-04 11:15:00,64.06,64.11,64.02,64.09,12429.0,55.7573,55.8009,55.7225,55.7834,12429.0
2016-11-04 11:20:00,64.09,64.11,64.04,64.1,13355.0,55.7834,55.8009,55.7399,55.7921,13355.0
2016-11-04 11:25:00,64.1,64.11,64.03,64.05,14325.0,55.7921,55.8009,55.7312,55.7486,14325.0
2016-11-04 11:30:00,64.05,64.12,64.0,64.11,22603.0,55.7486,55.8096,55.7051,55.8009,22603.0
2016-11-04 11:35:00,64.1,64.14,64.08,64.12,15621.0,55.7921,55.827,55.7747,55.8096,15621.0
2016-11-04 11:40:00,64.11,64.16,64.1,64.14,16754.0,55.8009,55.8444,55.7921,55.827,16754.0
2016-11-04 11:45:00,64.15,64.17,64.13,64.15,9818.0,55.8357,55.8531,55.8183,55.8357,9818.0
2016-11-04 11:50:00,64.16,64.18,64.12,64.17,8800.0,55.8444,55.8618,55.8096,55.8531,8800.0
2016-11-04 11:55:00,64.17,64.2,64.15,64.16,8373.0,55.8531,55.8792,55.8357,55.8444,8373.0
2016-11-04 12:00:00,64.17,64.21,64.14,64.16,16222.0,55.8531,55.8879,55.827,55.8444,16222.0
2016-11-04 12:05:00,64.16,64.22,64.13,64.2,15641.0,55.8444,55.8966,55.8183,55.8792,15641.0
2016-11-04 12:10:00,64.2,64.26,64.19,64.23,19470.0,55.8792,55.9314,55.8705,55.9053,19470.0
2016-11-04 12:15:00,64.23,64.27,64.23,64.24,6655.0,55.9053,55.9401,55.9053,55.914,6655.0
2016-11-04 12:20:00,64.25,64.25,64.17,64.2,8387.0,55.9227,55.9227,55.8531,55.8792,8387.0
2016-11-04 12:25:00,64.2,64.23,64.18,64.2,10206.0,55.8792,55.9053,55.8618,55.8792,10206.0
2016-11-04 12:30:00,64.2,64.24,64.17,64.2,13153.0,55.8792,55.914,55.8531,55.8792,13153.0
2016-11-04 12:35:00,64.2,64.2,64.17,64.17,13983.0,55.8792,55.8792,55.8531,55.8531,13983.0
2016-11-04 12:40:00,64.16,64.22,64.15,64.17,10762.0,55.8444,55.8966,55.8357,55.8531,10762.0
2016-11-04 12:45:00,64.16,64.24,64.15,64.22,12726.0,55.8444,55.914,55.8357,55.8966,12726.0
2016-11-04 12:50:00,64.22,64.24,64.14,64.14,11311.0,55.8966,55.914,55.827,55.827,11311.0
2016-11-04 12:55:00,64.13,64.24,64.11,64.21,10529.0,55.8183,55.914,55.8009,55.8879,10529.0
2016-11-04 13:00:00,64.22,64.22,64.17,64.21,9066.0,55.8966,55.8966,55.8531,55.8879,9066.0
2016-11-04 13:05:00,64.21,64.22,64.17,64.18,14151.0,55.8879,55.8966,55.8531,55.8618,14151.0
2016-11-04 13:10:00,64.19,64.23,64.16,64.23,7371.0,55.8705,55.9053,55.8444,55.9053,7371.0
2016-11-04 13:15:00,64.23,64.25,64.19,64.2,10026.0,55.9053,55.9227,55.8705,55.8792,10026.0
2016-11-04 13:20:00,64.21,64.24,64.2,64.21,13181.0,55.8879,55.914,55.8792,55.8879,13181.0
2016-11-04 13:25:00,64.2,64.2,64.14,64.17,8449.0,55.8792,55.8792,55.827,55.8531,8449.0
2016-11-04 13:30:00,64.16,64.2,64.15,64.2,6082.0,55.8444,55.8792,55.8357,55.8792,6082.0
2016-11-04 13:35:00,64.2,64.22,64.18,64.21,12846.0,55.8792,55.8966,55.8618,55.8879,12846.0
2016-11-04 13:40:00,64.2,64.22,64.15,64.15,7676.0,55.8792,55.8966,55.8357,55.8357,7676.0
2016-11-04 13:45:00,64.16,64.17,64.13,64.17,6462.0,55.8444,55.8531,55.8183,55.8531,6462.0
2016-11-04 13:50:00,64.17,64.18,64.09,64.09,12266.0,55.8531,55.8618,55.7834,55.7834,12266.0
2016-11-04 13:55:00,64.09,64.11,64.07,64.07,9413.0,55.7834,55.8009,55.766,55.766,9413.0
2016-11-04 14:00:00,64.07,64.08,64.03,64.05,11751.0,55.766,55.7747,55.7312,55.7486,11751.0
2016-11-04 14:05:00,64.05,64.07,64.01,64.01,22647.0,55.7486,55.766,55.7138,55.7138,22647.0
2016-11-04 14:10:00,64.01,64.07,64.01,64.05,11008.0,55.7138,55.766,55.7138,55.7486,11008.0
2016-11-04 14:15:00,64.06,64.09,64.06,64.07,15570.0,55.7573,55.7834,55.7573,55.766,15570.0
2016-11-04 14:20:00,64.06,64.11,64.05,64.07,12476.0,55.7573,55.8009,55.7486,55.766,12476.0
2016-11-04 14:25:00,64.07,64.09,64.06,64.09,22907.0,55.766,55.7834,55.7573,55.7834,22907.0
2016-11-04 14:30:00,64.08,64.1,64.01,64.02,37062.0,55.7747,55.7921,55.7138,55.7225,37062.0
2016-11-04 14:35:00,64.02,64.06,63.99,64.06,20384.0,55.7225,55.7573,55.6964,55.7573,20384.0
2016-11-04 14:40:00,64.05,64.07,64.03,64.05,17041.0,55.7486,55.766,55.7312,55.7486,17041.0
2016-11-04 14:45:00,64.05,64.06,63.95,63.95,18376.0,55.7486,55.7573,55.6616,55.6616,18376.0
2016-11-04 14:50:00,63.96,64.03,63.96,63.98,30665.0,55.6703,55.7312,55.6703,55.6877,30665.0
2016-11-04 14:55:00,63.98,64.02,63.93,63.97,36291.0,55.6877,55.7225,55.6442,55.679,36291.0
2016-11-04 15:00:00,63.96,63.96,63.92,63.95,20904.0,55.6703,55.6703,55.6355,55.6616,20904.0
2016-11-04 15:05:00,63.94,63.94,63.89,63.92,28115.0,55.6529,55.6529,55.6094,55.6355,28115.0
2016-11-04 15:10:00,63.91,63.98,63.9,63.93,22141.0,55.6268,55.6877,55.6181,55.6442,22141.0
2016-11-04 15:15:00,63.93,63.98,63.91,63.92,18445.0,55.6442,55.6877,55.6268,55.6355,18445.0
2016-11-04 15:20:00,63.91,63.95,63.91,63.95,37401.0,55.6268,55.6616,55.6268,55.6616,37401.0
2016-11-04 15:25:00,63.94,63.99,63.94,63.97,77333.0,55.6529,55.6964,55.6529,55.679,77333.0
2016-11-04 15:30:00,63.96,64.0,63.95,63.98,124082.0,55.6703,55.7051,55.6616,55.6877,124082.0
2016-11-04 15:35:00,63.98,64.0,63.91,63.98,156983.0,55.6877,55.7051,55.6268,55.6877,156983.0
2016-11-04 15:40:00,63.98,64.01,63.97,63.99,47406.0,55.6877,55.7138,55.679,55.6964,47406.0
2016-11-04 15:45:00,63.98,64.0,63.95,63.97,183914.0,55.6877,55.7051,55.6616,55.679,183914.0
2016-11-04 15:50:00,63.97,63.97,63.88,63.91,69559.0,55.679,55.679,55.6007,55.6268,69559.0
2016-11-04 15:55:00,63.91,63.98,63.9,63.91,118414.0,55.6268,55.6877,55.6181,55.6268,118414.0
2016-11-07 09:30:00,64.91,65.1,64.59,64.81,59170.0,56.4972,56.6625,56.2186,56.4101,59170.0
2016-11-07 09:35:00,64.78,64.9,64.76,64.84,28987.0,56.384,56.4885,56.3666,56.4362,28987.0
2016-11-07 09:40:00,64.83,64.86,64.8,64.84,10768.0,56.4275,56.4536,56.4014,56.4362,10768.0
2016-11-07 09:45:00,64.85,64.91,64.8,64.8,24735.0,56.4449,56.4972,56.4014,56.4014,24735.0
2016-11-07 09:50:00,64.8,64.88,64.78,64.78,16425.0,56.4014,56.4711,56.384,56.384,16425.0
2016-11-07 09:55:00,64.78,64.78,64.6,64.6,16385.0,56.384,56.384,56.2273,56.2273,16385.0
2016-11-07 10:00:00,64.59,64.64,64.55,64.57,12493.0,56.2186,56.2622,56.1838,56.2012,12493.0
2016-11-07 10:05:00,64.54,64.57,64.5,64.52,10887.0,56.1751,56.2012,56.1403,56.1577,10887.0
2016-11-07 10:10:00,64.52,64.58,64.5,64.57,9007.0,56.1577,56.2099,56.1403,56.2012,9007.0
2016-11-07 10:15:00,64.56,64.6,64.51,64.6,10741.0,56.1925,56.2273,56.149,56.2273,10741.0
2016-11-07 10:20:00,64.6,64.66,64.58,64.62,14145.0,56.2273,56.2796,56.2099,56.2448,14145.0
2016-11-07 10:25:00,64.63,64.69,64.61,64.69,21759.0,56.2535,56.3057,56.236,56.3057,21759.0
2016-11-07 10:30:00,64.69,64.7,64.63,64.66,12362.0,56.3057,56.3144,56.2535,56.2796,12362.0
2016-11-07 10:35:00,64.67,64.7,64.64,64.65,19684.0,56.2883,56.3144,56.2622,56.2709,19684.0
2016-11-07 10:40:00,64.65,64.68,64.63,64.68,28688.0,56.2709,56.297,56.2535,56.297,28688.0
2016-11-07 10:45:00,64.69,64.77,64.69,64.73,19563.0,56.3057,56.3753,56.3057,56.3405,19563.0
2016-11-07 10:50:00,64.72,64.75,64.68,64.7,28070.0,56.3318,56.3579,56.297,56.3144,28070.0
2016-11-07 10:55:00,64.7,64.78,64.68,64.72,28076.0,56.3144,56.384,56.297,56.3318,28076.0
2016-11-07 11:00:00,64.72,64.83,64.72,64.83,12116.0,56.3318,56.4275,56.3318,56.4275,12116.0
2016-11-07 11:05:00,64.82,64.84,64.8,64.82,28747.0,56.4188,56.4362,56.4014,56.4188,28747.0
2016-11-07 11:10:00,64.81,64.82,64.79,64.79,20136.0,56.4101,56.4188,56.3927,56.3927,20136.0
2016-11-07 11:15:00,64.8,64.82,64.77,64.78,30161.0,56.4014,56.4188,56.3753,56.384,30161.0
2016-11-07 11:20:00,64.78,64.8,64.74,64.75,26005.0,56.384,56.4014,56.3492,56.3579,26005.0
2016-11-07 11:25:00,64.75,64.82,64.74,64.79,26674.0,56.3579,56.4188,56.3492,56.3927,26674.0
2016-11-07 11:30:00,64.79,64.86,64.79,64.85,30153.0,56.3927,56.4536,56.3927,56.4449,30153.0
2016-11-07 11:35:00,64.86,64.86,64.79,64.84,15641.0,56.4536,56.4536,56.3927,56.4362,15641.0
2016-11-07 11:40:00,64.83,64.93,64.83,64.91,17412.0,56.4275,56.5146,56.4275,56.4972,17412.0
2016-11-07 11:45:00,64.91,64.93,64.89,64.9,46108.0,56.4972,56.5146,56.4798,56.4885,46108.0
2016-11-07 11:50:00,64.9,64.96,64.9,64.94,20381.0,56.4885,56.5407,56.4885,56.5233,20381.0
2016-11-07 11:55:00,64.93,64.94,64.92,64.93,16788.0,56.5146,56.5233,56.5059,56.5146,16788.0
2016-11-07 12:00:00,64.94,64.99,64.94,64.95,19191.0,56.5233,56.5668,56.5233,56.532,19191.0
2016-11-07 12:05:00,64.96,64.97,64.86,64.89,51323.0,56.5407,56.5494,56.4536,56.4798,51323.0
2016-11-07 12:10:00,64.9,64.95,64.9,64.94,9464.0,56.4885,56.532,56.4885,56.5233,9464.0
2016-11-07 12:15:00,64.95,64.95,64.92,64.94,11047.0,56.532,56.532,56.5059,56.5233,11047.0
2016-11-07 12:20:00,64.94,64.99,64.94,64.95,21979.0,56.5233,56.5668,56.5233,56.532,21979.0
2016-11-07 12:25:00,64.95,64.98,64.95,64.98,13159.0,56.532,56.5581,56.532,56.5581,13159.0
2016-11-07 12:30:00,64.99,65.01,64.92,64.95,13128.0,56.5668,56.5842,56.5059,56.532,13128.0
2016-11-07 12:35:00,64.95,64.99,64.95,64.98,22576.0,56.532,56.5668,56.532,56.5581,22576.0
2016-11-07 12:40:00,64.99,64.99,64.97,64.98,13533.0,56.5668,56.5668,56.5494,56.5581,13533.0
2016-11-07 12:45:00,64.98,65.0,64.95,64.99,21290.0,56.5581,56.5755,56.532,56.5668,21290.0
2016-11-07 12:50:00,64.98,64.99,64.96,64.99,8625.0,56.5581,56.5668,56.5407,56.5668,8625.0
2016-11-07 12:55:00,64.99,64.99,64.96,64.99,8742.0,56.5668,56.5668,56.5407,56.5668,8742.0
2016-11-07 13:00:00,64.99,65.01,64.98,64.99,31479.0,56.5668,56.5842,56.5581,56.5668,31479.0
2016-11-07 13:05:00,64.98,65.0,64.95,64.99,10702.0,56.5581,56.5755,56.532,56.5668,10702.0
2016-11-07 13:10:00,64.98,64.98,64.92,64.95,13813.0,56.5581,56.5581,56.5059,56.532,13813.0
2016-11-07 13:15:00,64.95,64.98,64.94,64.98,8698.0,56.532,56.5581,56.5233,56.5581,8698.0
2016-11-07 13:20:00,64.97,64.97,64.92,64.94,11111.0,56.5494,56.5494,56.5059,56.5233,11111.0
2016-11-07 13:25:00,64.94,64.95,64.85,64.86,18552.0,56.5233,56.532,56.4449,56.4536,18552.0
2016-11-07 13:30:00,64.86,64.89,64.85,64.87,32630.0,56.4536,56.4798,56.4449,56.4623,32630.0
2016-11-07 13:35:00,64.87,64.89,64.86,64.87,22191.0,56.4623,56.4798,56.4536,56.4623,22191.0
2016-11-07 13:40:00,64.87,64.87,64.84,64.86,21187.0,56.4623,56.4623,56.4362,56.4536,21187.0
2016-11-07 13:45:00,64.87,64.88,64.86,64.87,12768.0,56.4623,56.4711,56.4536,56.4623,12768.0
2016-11-07 13:50:00,64.87,64.92,64.86,64.92,22549.0,56.4623,56.5059,56.4536,56.5059,22549.0
2016-11-07 13:55:00,64.92,64.98,64.92,64.97,16101.0,56.5059,56.5581,56.5059,56.5494,16101.0
2016-11-07 14:00:00,64.98,65.0,64.94,64.99,20531.0,56.5581,56.5755,56.5233,56.5668,20531.0
2016-11-07 14:05:00,64.98,65.0,64.95,64.97,9811.0,56.5581,56.5755,56.532,56.5494,9811.0
2016-11-07 14:10:00,64.97,65.03,64.96,64.97,20072.0,56.5494,56.6016,56.5407,56.5494,20072.0
2016-11-07 14:15:00,64.97,65.04,64.96,65.02,17477.0,56.5494,56.6103,56.5407,56.5929,17477.0
2016-11-07 14:20:00,65.01,65.01,64.98,64.98,9424.0,56.5842,56.5842,56.5581,56.5581,9424.0
2016-11-07 14:25:00,64.99,65.01,64.95,64.95,21949.0,56.5668,56.5842,56.532,56.532,21949.0
2016-11-07 14:30:00,64.95,64.97,64.92,64.94,17631.0,56.532,56.5494,56.5059,56.5233,17631.0
2016-11-07 14:35:00,64.94,64.97,64.91,64.91,23232.0,56.5233,56.5494,56.4972,56.4972,23232.0
2016-11-07 14:40:00,64.91,64.92,64.84,64.84,22086.0,56.4972,56.5059,56.4362,56.4362,22086.0
2016-11-07 14:45:00,64.84,64.86,64.82,64.84,15406.0,56.4362,56.4536,56.4188,56.4362,15406.0
2016-11-07 14:50:00,64.84,64.86,64.83,64.84,15161.0,56.4362,56.4536,56.4275,56.4362,15161.0
2016-11-07 14:55:00,64.84,64.86,64.82,64.86,8100.0,56.4362,56.4536,56.4188,56.4536,8100.0
2016-11-07 15:00:00,64.86,64.88,64.83,64.88,23849.0,56.4536,56.4711,56.4275,56.4711,23849.0
2016-11-07 15:05:00,64.89,64.91,64.85,64.87,17272.0,56.4798,56.4972,56.4449,56.4623,17272.0
2016-11-07 15:10:00,64.87,64.9,64.86,64.89,16104.0,56.4623,56.4885,56.4536,56.4798,16104.0
2016-11-07 15:15:00,64.89,64.91,64.85,64.89,16060.0,56.4798,56.4972,56.4449,56.4798,16060.0
2016-11-07 15:20:00,64.89,64.92,64.87,64.9,19257.0,56.4798,56.5059,56.4623,56.4885,19257.0
2016-11-07 15:25:00,64.91,64.91,64.85,64.89,20327.0,56.4972,56.4972,56.4449,56.4798,20327.0
2016-11-07 15:30:00,64.89,64.89,64.84,64.84,15872.0,56.4798,56.4798,56.4362,56.4362,15872.0
2016-11-07 15:35:00,64.84,64.91,64.84,64.91,39321.0,56.4362,56.4972,56.4362,56.4972,39321.0
2016-11-07 15:40:00,64.91,64.94,64.9,64.9,27359.0,56.4972,56.5233,56.4885,56.4885,27359.0
2016-11-07 15:45:00,64.91,65.06,64.9,65.04,75783.0,56.4972,56.6277,56.4885,56.6103,75783.0
2016-11-07 15:50:00,65.04,65.08,65.01,65.08,56810.0,56.6103,56.6451,56.5842,56.6451,56810.0
2016-11-07 15:55:00,65.08,65.11,65.05,65.08,167114.0,56.6451,56.6712,56.619,56.6451,167114.0
2016-11-08 09:30:00,65.04,65.27,65.02,65.2,40465.0,56.6103,56.8105,56.5929,56.7496,40465.0
2016-11-08 09:35:00,65.14,65.24,65.11,65.23,12755.0,56.6974,56.7844,56.6712,56.7757,12755.0
2016-11-08 09:40:00,65.23,65.24,64.93,64.93,31310.0,56.7757,56.7844,56.5146,56.5146,31310.0
2016-11-08 09:45:00,64.94,65.03,64.89,64.9,59583.0,56.5233,56.6016,56.4798,56.4885,59583.0
2016-11-08 09:50:00,64.91,64.96,64.85,64.96,16232.0,56.4972,56.5407,56.4449,56.5407,16232.0
2016-11-08 09:55:00,64.94,65.1,64.93,65.1,17237.0,56.5233,56.6625,56.5146,56.6625,17237.0
2016-11-08 10:00:00,65.1,65.16,65.03,65.1,17921.0,56.6625,56.7148,56.6016,56.6625,17921.0
2016-11-08 10:05:00,65.09,65.09,64.9,64.92,22323.0,56.6538,56.6538,56.4885,56.5059,22323.0
2016-11-08 10:10:00,64.92,65.0,64.92,64.94,13343.0,56.5059,56.5755,56.5059,56.5233,13343.0
2016-11-08 10:15:00,64.93,65.05,64.93,65.02,20828.0,56.5146,56.619,56.5146,56.5929,20828.0
2016-11-08 10:20:00,65.02,65.05,65.01,65.02,15133.0,56.5929,56.619,56.5842,56.5929,15133.0
2016-11-08 10:25:00,65.02,65.04,64.99,65.02,15290.0,56.5929,56.6103,56.5668,56.5929,15290.0
2016-11-08 10:30:00,65.01,65.06,64.98,65.06,18255.0,56.5842,56.6277,56.5581,56.6277,18255.0
2016-11-08 10:35:00,65.06,65.07,65.01,65.05,12950.0,56.6277,56.6364,56.5842,56.619,12950.0
2016-11-08 10:40:00,65.05,65.05,65.01,65.03,14154.0,56.619,56.619,56.5842,56.6016,14154.0
2016-11-08 10:45:00,65.03,65.15,65.02,65.14,30505.0,56.6016,56.7061,56.5929,56.6974,30505.0
2016-11-08 10:50:00,65.14,65.18,65.08,65.08,14032.0,56.6974,56.7322,56.6451,56.6451,14032.0
2016-11-08 10:55:00,65.07,65.13,65.06,65.12,11433.0,56.6364,56.6887,56.6277,56.6799,11433.0
2016-11-08 11:00:00,65.12,65.15,65.1,65.11,10730.0,56.6799,56.7061,56.6625,56.6712,10730.0
2016-11-08 11:05:00,65.1,65.21,65.1,65.19,12977.0,56.6625,56.7583,56.6625,56.7409,12977.0
2016-11-08 11:10:00,65.21,65.27,65.18,65.27,14505.0,56.7583,56.8105,56.7322,56.8105,14505.0
2016-11-08 11:15:00,65.26,65.28,65.21,65.24,15335.0,56.8018,56.8192,56.7583,56.7844,15335.0
2016-11-08 11:20:00,65.26,65.31,65.19,65.19,14517.0,56.8018,56.8453,56.7409,56.7409,14517.0
2016-11-08 11:25:00,65.2,65.28,65.19,65.28,11818.0,56.7496,56.8192,56.7409,56.8192,11818.0
2016-11-08 11:30:00,65.27,65.39,65.25,65.37,22791.0,56.8105,56.915,56.7931,56.8975,22791.0
2016-11-08 11:35:00,65.37,65.43,65.36,65.4,26325.0,56.8975,56.9498,56.8888,56.9237,26325.0
2016-11-08 11:40:00,65.39,65.41,65.36,65.39,20629.0,56.915,56.9324,56.8888,56.915,20629.0
2016-11-08 11:45:00,65.4,65.4,65.36,65.38,9148.0,56.9237,56.9237,56.8888,56.9062,9148.0
2016-11-08 11:50:00,65.39,65.45,65.39,65.42,8342.0,56.915,56.9672,56.915,56.9411,8342.0
2016-11-08 11:55:00,65.42,65.47,65.41,65.47,7167.0,56.9411,56.9846,56.9324,56.9846,7167.0
2016-11-08 12:00:00,65.48,65.52,65.45,65.5,18519.0,56.9933,57.0281,56.9672,57.0107,18519.0
2016-11-08 12:05:00,65.5,65.54,65.49,65.54,8052.0,57.0107,57.0455,57.002,57.0455,8052.0
2016-11-08 12:10:00,65.55,65.57,65.51,65.51,11064.0,57.0542,57.0716,57.0194,57.0194,11064.0
2016-11-08 12:15:00,65.51,65.56,65.47,65.51,23806.0,57.0194,57.0629,56.9846,57.0194,23806.0
2016-11-08 12:20:00,65.5,65.58,65.5,65.58,6154.0,57.0107,57.0803,57.0107,57.0803,6154.0
2016-11-08 12:25:00,65.6,65.62,65.55,65.57,10479.0,57.0977,57.1151,57.0542,57.0716,10479.0
2016-11-08 12:30:00,65.56,65.57,65.54,65.55,7635.0,57.0629,57.0716,57.0455,57.0542,7635.0
2016-11-08 12:35:00,65.55,65.6,65.55,65.58,8122.0,57.0542,57.0977,57.0542,57.0803,8122.0
2016-11-08 12:40:00,65.58,65.6,65.58,65.59,5443.0,57.0803,57.0977,57.0803,57.089,5443.0
2016-11-08 12:45:00,65.59,65.64,65.55,65.62,32173.0,57.089,57.1326,57.0542,57.1151,32173.0
2016-11-08 12:50:00,65.62,65.62,65.56,65.61,16286.0,57.1151,57.1151,57.0629,57.1064,16286.0
2016-11-08 12:55:00,65.6,65.62,65.57,65.59,23070.0,57.0977,57.1151,57.0716,57.089,23070.0
2016-11-08 13:00:00,65.59,65.61,65.51,65.51,29945.0,57.089,57.1064,57.0194,57.0194,29945.0
2016-11-08 13:05:00,65.52,65.58,65.4,65.43,27376.0,57.0281,57.0803,56.9237,56.9498,27376.0
2016-11-08 13:10:00,65.43,65.53,65.43,65.53,6021.0,56.9498,57.0368,56.9498,57.0368,6021.0
2016-11-08 13:15:00,65.54,65.54,65.47,65.51,6000.0,57.0455,57.0455,56.9846,57.0194,6000.0
2016-11-08 13:20:00,65.52,65.55,65.48,65.48,9227.0,57.0281,57.0542,56.9933,56.9933,9227.0
2016-11-08 13:25:00,65.49,65.58,65.49,65.56,8924.0,57.002,57.0803,57.002,57.0629,8924.0
2016-11-08 13:30:00,65.56,65.64,65.53,65.59,130923.0,57.0629,57.1326,57.0368,57.089,130923.0
2016-11-08 13:35:00,65.59,65.63,65.56,65.58,9842.0,57.089,57.1238,57.0629,57.0803,9842.0
2016-11-08 13:40:00,65.6,65.68,65.6,65.62,16087.0,57.0977,57.1674,57.0977,57.1151,16087.0
2016-11-08 13:45:00,65.63,65.67,65.6,65.67,10968.0,57.1238,57.1587,57.0977,57.1587,10968.0
2016-11-08 13:50:00,65.67,65.68,65.6,65.63,6762.0,57.1587,57.1674,57.0977,57.1238,6762.0
2016-11-08 13:55:00,65.63,65.67,65.63,65.65,7526.0,57.1238,57.1587,57.1238,57.1413,7526.0
2016-11-08 14:00:00,65.64,65.66,65.62,65.63,6351.0,57.1326,57.15,57.1151,57.1238,6351.0
2016-11-08 14:05:00,65.62,65.65,65.58,65.59,4045.0,57.1151,57.1413,57.0803,57.089,4045.0
2016-11-08 14:10:00,65.58,65.59,65.51,65.53,11918.0,57.0803,57.089,57.0194,57.0368,11918.0
2016-11-08 14:15:00,65.52,65.56,65.51,65.53,7560.0,57.0281,57.0629,57.0194,57.0368,7560.0
2016-11-08 14:20:00,65.53,65.57,65.51,65.52,14976.0,57.0368,57.0716,57.0194,57.0281,14976.0
2016-11-08 14:25:00,65.52,65.53,65.47,65.5,7700.0,57.0281,57.0368,56.9846,57.0107,7700.0
2016-11-08 14:30:00,65.5,65.5,65.42,65.42,10834.0,57.0107,57.0107,56.9411,56.9411,10834.0
2016-11-08 14:35:00,65.42,65.43,65.39,65.42,9646.0,56.9411,56.9498,56.915,56.9411,9646.0
2016-11-08 14:40:00,65.42,65.44,65.35,65.37,131565.0,56.9411,56.9585,56.8801,56.8975,131565.0
2016-11-08 14:45:00,65.36,65.36,65.31,65.33,19406.0,56.8888,56.8888,56.8453,56.8627,19406.0
2016-11-08 14:50:00,65.33,65.35,65.3,65.34,19612.0,56.8627,56.8801,56.8366,56.8714,19612.0
2016-11-08 14:55:00,65.34,65.34,65.3,65.32,10240.0,56.8714,56.8714,56.8366,56.854,10240.0
2016-11-08 15:00:00,65.33,65.36,65.32,65.34,9829.0,56.8627,56.8888,56.854,56.8714,9829.0
2016-11-08 15:05:00,65.36,65.47,65.36,65.45,39069.0,56.8888,56.9846,56.8888,56.9672,39069.0
2016-11-08 15:10:00,65.46,65.46,65.4,65.43,26510.0,56.9759,56.9759,56.9237,56.9498,26510.0
2016-11-08 15:15:00,65.44,65.45,65.41,65.44,13504.0,56.9585,56.9672,56.9324,56.9585,13504.0
2016-11-08 15:20:00,65.44,65.5,65.43,65.48,14056.0,56.9585,57.0107,56.9498,56.9933,14056.0
2016-11-08 15:25:00,65.48,65.52,65.47,65.49,18068.0,56.9933,57.0281,56.9846,57.002,18068.0
2016-11-08 15:30:00,65.5,65.57,65.48,65.55,21594.0,57.0107,57.0716,56.9933,57.0542,21594.0
2016-11-08 15:35:00,65.55,65.57,65.49,65.52,21593.0,57.0542,57.0716,57.002,57.0281,21593.0
2016-11-08 15:40:00,65.52,65.54,65.48,65.5,19620.0,57.0281,57.0455,56.9933,57.0107,19620.0
2016-11-08 15:45:00,65.5,65.51,65.42,65.42,59245.0,57.0107,57.0194,56.9411,56.9411,59245.0
2016-11-08 15:50:00,65.43,65.45,65.3,65.33,45322.0,56.9498,56.9672,56.8366,56.8627,45322.0
2016-11-08 15:55:00,65.33,65.39,65.3,65.38,67776.0,56.8627,56.915,56.8366,56.9062,67776.0
2016-11-09 09:30:00,65.79,65.79,64.72,64.72,87392.0,57.2631,57.2631,56.3318,56.3318,87392.0
2016-11-09 09:35:00,64.78,65.05,64.55,64.71,115916.0,56.384,56.619,56.1838,56.3231,115916.0
2016-11-09 09:40:00,64.68,64.98,64.5,64.98,53756.0,56.297,56.5581,56.1403,56.5581,53756.0
2016-11-09 09:45:00,64.92,65.73,64.92,65.69,102345.0,56.5059,57.2109,56.5059,57.1761,102345.0
2016-11-09 09:50:00,65.6,65.6,65.27,65.39,89971.0,57.0977,57.0977,56.8105,56.915,89971.0
2016-11-09 09:55:00,65.44,65.53,65.2,65.49,82019.0,56.9585,57.0368,56.7496,57.002,82019.0
2016-11-09 10:00:00,65.46,65.47,65.23,65.3,77925.0,56.9759,56.9846,56.7757,56.8366,77925.0
2016-11-09 10:05:00,65.28,65.38,65.21,65.3,81181.0,56.8192,56.9062,56.7583,56.8366,81181.0
2016-11-09 10:10:00,65.32,65.49,65.29,65.44,47187.0,56.854,57.002,56.8279,56.9585,47187.0
2016-11-09 10:15:00,65.46,65.47,65.15,65.17,48454.0,56.9759,56.9846,56.7061,56.7235,48454.0
2016-11-09 10:20:00,65.17,65.26,65.16,65.25,26341.0,56.7235,56.8018,56.7148,56.7931,26341.0
2016-11-09 10:25:00,65.25,65.38,65.23,65.38,45369.0,56.7931,56.9062,56.7757,56.9062,45369.0
2016-11-09 10:30:00,65.38,65.46,65.33,65.38,98721.0,56.9062,56.9759,56.8627,56.9062,98721.0
2016-11-09 10:35:00,65.38,65.43,65.34,65.34,77565.0,56.9062,56.9498,56.8714,56.8714,77565.0
2016-11-09 10:40:00,65.33,65.53,65.33,65.45,17932.0,56.8627,57.0368,56.8627,56.9672,17932.0
2016-11-09 10:45:00,65.45,65.45,65.36,65.36,20399.0,56.9672,56.9672,56.8888,56.8888,20399.0
2016-11-09 10:50:00,65.33,65.45,65.33,65.4,18194.0,56.8627,56.9672,56.8627,56.9237,18194.0
2016-11-09 10:55:00,65.4,65.49,65.39,65.42,49157.0,56.9237,57.002,56.915,56.9411,49157.0
2016-11-09 11:00:00,65.42,65.66,65.42,65.59,92539.0,56.9411,57.15,56.9411,57.089,92539.0
2016-11-09 11:05:00,65.58,65.63,65.56,65.58,27675.0,57.0803,57.1238,57.0629,57.0803,27675.0
2016-11-09 11:10:00,65.59,65.81,65.58,65.81,49061.0,57.089,57.2805,57.0803,57.2805,49061.0
2016-11-09 11:15:00,65.81,65.94,65.79,65.81,41521.0,57.2805,57.3937,57.2631,57.2805,41521.0
2016-11-09 11:20:00,65.81,65.89,65.79,65.84,14018.0,57.2805,57.3501,57.2631,57.3066,14018.0
2016-11-09 11:25:00,65.86,65.9,65.78,65.89,20856.0,57.324,57.3589,57.2544,57.3501,20856.0
2016-11-09 11:30:00,65.9,66.02,65.89,66.01,28329.0,57.3589,57.4633,57.3501,57.4546,28329.0
2016-11-09 11:35:00,66.01,66.12,66.0,66.08,28088.0,57.4546,57.5503,57.4459,57.5155,28088.0
2016-11-09 11:40:00,66.09,66.09,65.94,66.04,20454.0,57.5242,57.5242,57.3937,57.4807,20454.0
2016-11-09 11:45:00,66.04,66.27,66.02,66.27,38277.0,57.4807,57.6809,57.4633,57.6809,38277.0
2016-11-09 11:50:00,66.28,66.37,66.23,66.29,41341.0,57.6896,57.7679,57.6461,57.6983,41341.0
2016-11-09 11:55:00,66.3,66.32,66.25,66.3,24999.0,57.707,57.7244,57.6635,57.707,24999.0
2016-11-09 12:00:00,66.31,66.36,66.15,66.16,34735.0,57.7157,57.7592,57.5765,57.5852,34735.0
2016-11-09 12:05:00,66.15,66.17,66.03,66.04,14538.0,57.5765,57.5939,57.472,57.4807,14538.0
2016-11-09 12:10:00,66.02,66.13,65.95,66.06,22430.0,57.4633,57.559,57.4024,57.4981,22430.0
2016-11-09 12:15:00,66.11,66.17,66.09,66.09,20775.0,57.5416,57.5939,57.5242,57.5242,20775.0
2016-11-09 12:20:00,66.1,66.19,66.07,66.12,26657.0,57.5329,57.6113,57.5068,57.5503,26657.0
2016-11-09 12:25:00,66.13,66.15,66.06,66.11,34998.0,57.559,57.5765,57.4981,57.5416,34998.0
2016-11-09 12:30:00,66.13,66.3,66.07,66.27,28150.0,57.559,57.707,57.5068,57.6809,28150.0
2016-11-09 12:35:00,66.27,66.35,66.18,66.18,20729.0,57.6809,57.7505,57.6026,57.6026,20729.0
2016-11-09 12:40:00,66.21,66.33,66.21,66.32,25555.0,57.6287,57.7331,57.6287,57.7244,25555.0
2016-11-09 12:45:00,66.3,66.38,66.28,66.31,28348.0,57.707,57.7766,57.6896,57.7157,28348.0
2016-11-09 12:50:00,66.34,66.39,66.31,66.35,23719.0,57.7418,57.7853,57.7157,57.7505,23719.0
2016-11-09 12:55:00,66.35,66.46,66.35,66.43,21273.0,57.7505,57.8463,57.7505,57.8202,21273.0
2016-11-09 13:00:00,66.42,66.44,66.33,66.38,17273.0,57.8115,57.8289,57.7331,57.7766,17273.0
2016-11-09 13:05:00,66.38,66.46,66.31,66.42,23743.0,57.7766,57.8463,57.7157,57.8115,23743.0
2016-11-09 13:10:00,66.42,66.51,66.4,66.49,23868.0,57.8115,57.8898,57.794,57.8724,23868.0
2016-11-09 13:15:00,66.48,66.58,66.46,66.56,41802.0,57.8637,57.9507,57.8463,57.9333,41802.0
2016-11-09 13:20:00,66.56,66.56,66.32,66.32,32667.0,57.9333,57.9333,57.7244,57.7244,32667.0
2016-11-09 13:25:00,66.33,66.4,66.29,66.35,17956.0,57.7331,57.794,57.6983,57.7505,17956.0
2016-11-09 13:30:00,66.35,66.4,66.33,66.4,13453.0,57.7505,57.794,57.7331,57.794,13453.0
2016-11-09 13:35:00,66.42,66.46,66.41,66.44,22762.0,57.8115,57.8463,57.8028,57.8289,22762.0
2016-11-09 13:40:00,66.44,66.58,66.42,66.56,16477.0,57.8289,57.9507,57.8115,57.9333,16477.0
2016-11-09 13:45:00,66.57,66.63,66.52,66.63,20939.0,57.942,57.9942,57.8985,57.9942,20939.0
2016-11-09 13:50:00,66.63,66.63,66.57,66.59,14579.0,57.9942,57.9942,57.942,57.9594,14579.0
2016-11-09 13:55:00,66.58,66.63,66.55,66.61,31837.0,57.9507,57.9942,57.9246,57.9768,31837.0
2016-11-09 14:00:00,66.63,66.69,66.61,66.63,33987.0,57.9942,58.0465,57.9768,57.9942,33987.0
2016-11-09 14:05:00,66.63,66.63,66.55,66.57,19942.0,57.9942,57.9942,57.9246,57.942,19942.0
2016-11-09 14:10:00,66.57,66.69,66.5,66.51,33303.0,57.942,58.0465,57.8811,57.8898,33303.0
2016-11-09 14:15:00,66.51,66.55,66.47,66.48,20194.0,57.8898,57.9246,57.855,57.8637,20194.0
2016-11-09 14:20:00,66.5,66.57,66.5,66.53,20103.0,57.8811,57.942,57.8811,57.9072,20103.0
2016-11-09 14:25:00,66.54,66.6,66.53,66.59,25952.0,57.9159,57.9681,57.9072,57.9594,25952.0
2016-11-09 14:30:00,66.6,66.7,66.6,66.65,31725.0,57.9681,58.0552,57.9681,58.0116,31725.0
2016-11-09 14:35:00,66.64,66.78,66.57,66.78,30588.0,58.0029,58.1248,57.942,58.1248,30588.0
2016-11-09 14:40:00,66.78,66.89,66.78,66.83,41639.0,58.1248,58.2205,58.1248,58.1683,41639.0
2016-11-09 14:45:00,66.83,66.85,66.77,66.79,26476.0,58.1683,58.1857,58.1161,58.1335,26476.0
2016-11-09 14:50:00,66.8,66.8,66.69,66.76,22665.0,58.1422,58.1422,58.0465,58.1074,22665.0
2016-11-09 14:55:00,66.75,66.82,66.75,66.8,38464.0,58.0987,58.1596,58.0987,58.1422,38464.0
2016-11-09 15:00:00,66.8,66.83,66.74,66.78,27787.0,58.1422,58.1683,58.09,58.1248,27787.0
2016-11-09 15:05:00,66.77,66.8,66.72,66.75,30783.0,58.1161,58.1422,58.0726,58.0987,30783.0
2016-11-09 15:10:00,66.75,66.84,66.75,66.8,34488.0,58.0987,58.177,58.0987,58.1422,34488.0
2016-11-09 15:15:00,66.78,67.08,66.78,67.07,175040.0,58.1248,58.3859,58.1248,58.3772,175040.0
2016-11-09 15:20:00,67.07,67.13,67.0,67.11,63281.0,58.3772,58.4294,58.3163,58.412,63281.0
2016-11-09 15:25:00,67.11,67.15,67.03,67.03,42531.0,58.412,58.4468,58.3424,58.3424,42531.0
2016-11-09 15:30:00,67.02,67.04,66.9,66.93,50704.0,58.3337,58.3511,58.2292,58.2554,50704.0
2016-11-09 15:35:00,66.93,66.97,66.88,66.9,52105.0,58.2554,58.2902,58.2118,58.2292,52105.0
2016-11-09 15:40:00,66.9,66.92,66.85,66.87,77620.0,58.2292,58.2467,58.1857,58.2031,77620.0
2016-11-09 15:45:00,66.87,66.88,66.71,66.78,90176.0,58.2031,58.2118,58.0639,58.1248,90176.0
2016-11-09 15:50:00,66.79,66.87,66.78,66.87,82412.0,58.1335,58.2031,58.1248,58.2031,82412.0
2016-11-09 15:55:00,66.87,66.97,66.82,66.9,194621.0,58.2031,58.2902,58.1596,58.2292,194621.0
2016-11-10 09:30:00,67.48,67.59,67.35,67.49,79174.0,58.7341,58.8298,58.6209,58.7428,79174.0
2016-11-10 09:35:00,67.48,67.69,67.45,67.59,40925.0,58.7341,58.9169,58.708,58.8298,40925.0
2016-11-10 09:40:00,67.59,67.71,67.53,67.69,29860.0,58.8298,58.9343,58.7776,58.9169,29860.0
2016-11-10 09:45:00,67.69,67.83,67.67,67.79,31499.0,58.9169,59.0387,58.8994,59.0039,31499.0
2016-11-10 09:50:00,67.79,67.87,67.7,67.77,100745.0,59.0039,59.0735,58.9256,58.9865,100745.0
2016-11-10 09:55:00,67.76,67.87,67.76,67.85,86860.0,58.9778,59.0735,58.9778,59.0561,86860.0
2016-11-10 10:00:00,67.85,67.9,67.74,67.74,49944.0,59.0561,59.0996,58.9604,58.9604,49944.0
2016-11-10 10:05:00,67.75,67.86,67.7,67.79,37284.0,58.9691,59.0648,58.9256,59.0039,37284.0
2016-11-10 10:10:00,67.79,67.79,67.68,67.72,49503.0,59.0039,59.0039,58.9082,58.943,49503.0
2016-11-10 10:15:00,67.73,67.79,67.47,67.69,224058.0,58.9517,59.0039,58.7254,58.9169,224058.0
2016-11-10 10:20:00,67.7,67.72,67.41,67.44,183565.0,58.9256,58.943,58.6731,58.6993,183565.0
2016-11-10 10:25:00,67.44,67.55,67.36,67.44,29367.0,58.6993,58.795,58.6296,58.6993,29367.0
2016-11-10 10:30:00,67.45,67.51,67.37,67.38,26943.0,58.708,58.7602,58.6383,58.647,26943.0
2016-11-10 10:35:00,67.36,67.41,67.2,67.41,42176.0,58.6296,58.6731,58.4904,58.6731,42176.0
2016-11-10 10:40:00,67.41,67.59,67.39,67.58,43580.0,58.6731,58.8298,58.6557,58.8211,43580.0
2016-11-10 10:45:00,67.59,67.66,67.55,67.58,28985.0,58.8298,58.8907,58.795,58.8211,28985.0
2016-11-10 10:50:00,67.58,67.62,67.4,67.41,30223.0,58.8211,58.8559,58.6644,58.6731,30223.0
2016-11-10 10:55:00,67.41,67.43,67.15,67.17,53551.0,58.6731,58.6906,58.4468,58.4643,53551.0
2016-11-10 11:00:00,67.16,67.2,66.91,66.95,114908.0,58.4555,58.4904,58.2379,58.2728,114908.0
2016-11-10 11:05:00,66.98,67.08,66.88,66.9,40185.0,58.2989,58.3859,58.2118,58.2292,40185.0
2016-11-10 11:10:00,66.87,67.09,66.85,67.08,32677.0,58.2031,58.3946,58.1857,58.3859,32677.0
2016-11-10 11:15:00,67.08,67.18,67.02,67.11,57897.0,58.3859,58.473,58.3337,58.412,57897.0
2016-11-10 11:20:00,67.11,67.21,67.11,67.21,32121.0,58.412,58.4991,58.412,58.4991,32121.0
2016-11-10 11:25:00,67.2,67.22,67.0,67.04,18936.0,58.4904,58.5078,58.3163,58.3511,18936.0
2016-11-10 11:30:00,67.05,67.08,66.97,66.98,23907.0,58.3598,58.3859,58.2902,58.2989,23907.0
2016-11-10 11:35:00,66.99,67.11,66.98,67.04,24117.0,58.3076,58.412,58.2989,58.3511,24117.0
2016-11-10 11:40:00,67.04,67.31,67.03,67.23,31571.0,58.3511,58.5861,58.3424,58.5165,31571.0
2016-11-10 11:45:00,67.22,67.35,67.15,67.19,24462.0,58.5078,58.6209,58.4468,58.4817,24462.0
2016-11-10 11:50:00,67.19,67.2,67.11,67.13,23747.0,58.4817,58.4904,58.412,58.4294,23747.0
2016-11-10 11:55:00,67.13,67.18,67.09,67.11,17806.0,58.4294,58.473,58.3946,58.412,17806.0
2016-11-10 12:00:00,67.11,67.14,67.05,67.09,20590.0,58.412,58.4381,58.3598,58.3946,20590.0
2016-11-10 12:05:00,67.09,67.25,67.09,67.14,17847.0,58.3946,58.5339,58.3946,58.4381,17847.0
2016-11-10 12:10:00,67.14,67.3,67.13,67.28,17383.0,58.4381,58.5774,58.4294,58.56,17383.0
2016-11-10 12:15:00,67.26,67.4,67.22,67.36,14329.0,58.5426,58.6644,58.5078,58.6296,14329.0
2016-11-10 12:20:00,67.35,67.41,67.32,67.4,82222.0,58.6209,58.6731,58.5948,58.6644,82222.0
2016-11-10 12:25:00,67.43,67.52,67.38,67.51,24778.0,58.6906,58.7689,58.647,58.7602,24778.0
2016-11-10 12:30:00,67.51,67.55,67.47,67.47,14068.0,58.7602,58.795,58.7254,58.7254,14068.0
2016-11-10 12:35:00,67.47,67.47,67.39,67.43,20060.0,58.7254,58.7254,58.6557,58.6906,20060.0
2016-11-10 12:40:00,67.43,67.44,67.36,67.38,22849.0,58.6906,58.6993,58.6296,58.647,22849.0
2016-11-10 12:45:00,67.38,67.49,67.38,67.48,10981.0,58.647,58.7428,58.647,58.7341,10981.0
2016-11-10 12:50:00,67.47,67.62,67.47,67.56,14636.0,58.7254,58.8559,58.7254,58.8037,14636.0
2016-11-10 12:55:00,67.56,67.6,67.51,67.57,16996.0,58.8037,58.8385,58.7602,58.8124,16996.0
2016-11-10 13:00:00,67.58,67.62,67.53,67.56,17817.0,58.8211,58.8559,58.7776,58.8037,17817.0
2016-11-10 13:05:00,67.56,67.68,67.56,67.68,33358.0,58.8037,58.9082,58.8037,58.9082,33358.0
2016-11-10 13:10:00,67.69,67.74,67.54,67.58,21324.0,58.9169,58.9604,58.7863,58.8211,21324.0
2016-11-10 13:15:00,67.57,67.68,67.55,67.59,12077.0,58.8124,58.9082,58.795,58.8298,12077.0
2016-11-10 13:20:00,67.61,67.72,67.58,67.58,13487.0,58.8472,58.943,58.8211,58.8211,13487.0
2016-11-10 13:25:00,67.59,67.64,67.55,67.63,17981.0,58.8298,58.8733,58.795,58.8646,17981.0
2016-11-10 13:30:00,67.64,67.68,67.58,67.58,18641.0,58.8733,58.9082,58.8211,58.8211,18641.0
2016-11-10 13:35:00,67.59,67.63,67.57,67.63,15940.0,58.8298,58.8646,58.8124,58.8646,15940.0
2016-11-10 13:40:00,67.63,67.73,67.63,67.72,18707.0,58.8646,58.9517,58.8646,58.943,18707.0
2016-11-10 13:45:00,67.72,67.86,67.67,67.86,24945.0,58.943,59.0648,58.8994,59.0648,24945.0
2016-11-10 13:50:00,67.86,67.95,67.83,67.92,16265.0,59.0648,59.1432,59.0387,59.117,16265.0
2016-11-10 13:55:00,67.92,67.92,67.8,67.8,10413.0,59.117,59.117,59.0126,59.0126,10413.0
2016-11-10 14:00:00,67.81,67.85,67.79,67.85,13265.0,59.0213,59.0561,59.0039,59.0561,13265.0
2016-11-10 14:05:00,67.85,67.9,67.84,67.88,18228.0,59.0561,59.0996,59.0474,59.0822,18228.0
2016-11-10 14:10:00,67.88,67.96,67.85,67.91,31456.0,59.0822,59.1519,59.0561,59.1083,31456.0
2016-11-10 14:15:00,67.91,67.98,67.89,67.97,28618.0,59.1083,59.1693,59.0909,59.1606,28618.0
2016-11-10 14:20:00,67.98,68.05,67.95,67.99,59855.0,59.1693,59.2302,59.1432,59.178,59855.0
2016-11-10 14:25:00,67.99,68.02,67.98,68.01,18960.0,59.178,59.2041,59.1693,59.1954,18960.0
2016-11-10 14:30:00,68.0,68.05,67.97,68.02,36686.0,59.1867,59.2302,59.1606,59.2041,36686.0
2016-11-10 14:35:00,68.01,68.09,67.98,68.06,33699.0,59.1954,59.265,59.1693,59.2389,33699.0
2016-11-10 14:40:00,68.06,68.13,68.06,68.13,22847.0,59.2389,59.2998,59.2389,59.2998,22847.0
2016-11-10 14:45:00,68.13,68.28,68.12,68.21,35236.0,59.2998,59.4304,59.2911,59.3695,35236.0
2016-11-10 14:50:00,68.19,68.26,68.15,68.24,24248.0,59.3521,59.413,59.3172,59.3956,24248.0
2016-11-10 14:55:00,68.24,68.24,68.09,68.12,22097.0,59.3956,59.3956,59.265,59.2911,22097.0
2016-11-10 15:00:00,68.12,68.13,68.03,68.08,37666.0,59.2911,59.2998,59.2128,59.2563,37666.0
2016-11-10 15:05:00,68.08,68.09,67.92,67.94,25424.0,59.2563,59.265,59.117,59.1345,25424.0
2016-11-10 15:10:00,67.94,67.97,67.89,67.9,19812.0,59.1345,59.1606,59.0909,59.0996,19812.0
2016-11-10 15:15:00,67.9,67.92,67.88,67.89,22037.0,59.0996,59.117,59.0822,59.0909,22037.0
2016-11-10 15:20:00,67.9,67.92,67.86,67.86,21352.0,59.0996,59.117,59.0648,59.0648,21352.0
2016-11-10 15:25:00,67.87,67.92,67.85,67.91,27387.0,59.0735,59.117,59.0561,59.1083,27387.0
2016-11-10 15:30:00,67.91,67.91,67.76,67.79,36927.0,59.1083,59.1083,58.9778,59.0039,36927.0
2016-11-10 15:35:00,67.79,67.83,67.76,67.8,41176.0,59.0039,59.0387,58.9778,59.0126,41176.0
2016-11-10 15:40:00,67.8,67.83,67.75,67.83,34120.0,59.0126,59.0387,58.9691,59.0387,34120.0
2016-11-10 15:45:00,67.82,67.87,67.78,67.86,57660.0,59.03,59.0735,58.9952,59.0648,57660.0
2016-11-10 15:50:00,67.86,67.87,67.77,67.79,49585.0,59.0648,59.0735,58.9865,59.0039,49585.0
2016-11-10 15:55:00,67.78,67.82,67.76,67.8,108696.0,58.9952,59.03,58.9778,59.0126,108696.0
2016-11-11 09:30:00,67.65,68.33,67.6,68.29,81580.0,58.882,59.4739,58.8385,59.4391,81580.0
2016-11-11 09:35:00,68.31,68.34,68.01,68.07,32316.0,59.4565,59.4826,59.1954,59.2476,32316.0
2016-11-11 09:40:00,68.07,68.16,68.02,68.07,33617.0,59.2476,59.3259,59.2041,59.2476,33617.0
2016-11-11 09:45:00,68.07,68.12,68.05,68.07,22287.0,59.2476,59.2911,59.2302,59.2476,22287.0
2016-11-11 09:50:00,68.06,68.15,68.04,68.06,27887.0,59.2389,59.3172,59.2215,59.2389,27887.0
2016-11-11 09:55:00,68.04,68.08,67.95,68.06,23842.0,59.2215,59.2563,59.1432,59.2389,23842.0
2016-11-11 10:00:00,68.08,68.13,67.91,67.93,34947.0,59.2563,59.2998,59.1083,59.1257,34947.0
2016-11-11 10:05:00,67.95,68.06,67.94,67.95,30640.0,59.1432,59.2389,59.1345,59.1432,30640.0
2016-11-11 10:10:00,67.95,68.02,67.92,67.97,33509.0,59.1432,59.2041,59.117,59.1606,33509.0
2016-11-11 10:15:00,67.98,68.04,67.87,67.89,37414.0,59.1693,59.2215,59.0735,59.0909,37414.0
2016-11-11 10:20:00,67.89,67.92,67.83,67.85,21850.0,59.0909,59.117,59.0387,59.0561,21850.0
2016-11-11 10:25:00,67.85,67.87,67.71,67.72,25659.0,59.0561,59.0735,58.9343,58.943,25659.0
2016-11-11 10:30:00,67.72,67.73,67.64,67.7,27788.0,58.943,58.9517,58.8733,58.9256,27788.0
2016-11-11 10:35:00,67.7,67.78,67.63,67.71,24578.0,58.9256,58.9952,58.8646,58.9343,24578.0
2016-11-11 10:40:00,67.71,67.78,67.69,67.78,17024.0,58.9343,58.9952,58.9169,58.9952,17024.0
2016-11-11 10:45:00,67.79,67.81,67.63,67.64,21002.0,59.0039,59.0213,58.8646,58.8733,21002.0
2016-11-11 10:50:00,67.68,67.68,67.6,67.61,12119.0,58.9082,58.9082,58.8385,58.8472,12119.0
2016-11-11 10:55:00,67.6,67.69,67.54,67.68,15773.0,58.8385,58.9169,58.7863,58.9082,15773.0
2016-11-11 11:00:00,67.66,67.66,67.55,67.6,14009.0,58.8907,58.8907,58.795,58.8385,14009.0
2016-11-11 11:05:00,67.6,67.61,67.4,67.42,17998.0,58.8385,58.8472,58.6644,58.6818,17998.0
2016-11-11 11:10:00,67.42,67.53,67.4,67.5,20719.0,58.6818,58.7776,58.6644,58.7515,20719.0
2016-11-11 11:15:00,67.48,67.53,67.47,67.5,18269.0,58.7341,58.7776,58.7254,58.7515,18269.0
2016-11-11 11:20:00,67.49,67.49,67.43,67.47,21800.0,58.7428,58.7428,58.6906,58.7254,21800.0
2016-11-11 11:25:00,67.45,67.48,67.38,67.46,19738.0,58.708,58.7341,58.647,58.7167,19738.0
2016-11-11 11:30:00,67.48,67.58,67.48,67.55,35962.0,58.7341,58.8211,58.7341,58.795,35962.0
2016-11-11 11:35:00,67.56,67.61,67.56,67.61,19304.0,58.8037,58.8472,58.8037,58.8472,19304.0
2016-11-11 11:40:00,67.62,67.62,67.53,67.53,15745.0,58.8559,58.8559,58.7776,58.7776,15745.0
2016-11-11 11:45:00,67.51,67.53,67.47,67.48,14294.0,58.7602,58.7776,58.7254,58.7341,14294.0
2016-11-11 11:50:00,67.48,67.6,67.47,67.58,15392.0,58.7341,58.8385,58.7254,58.8211,15392.0
2016-11-11 11:55:00,67.58,67.64,67.58,67.61,17103.0,58.8211,58.8733,58.8211,58.8472,17103.0
2016-11-11 12:00:00,67.6,67.64,67.49,67.51,20915.0,58.8385,58.8733,58.7428,58.7602,20915.0
2016-11-11 12:05:00,67.5,67.58,67.49,67.55,22356.0,58.7515,58.8211,58.7428,58.795,22356.0
2016-11-11 12:10:00,67.55,67.55,67.51,67.51,24454.0,58.795,58.795,58.7602,58.7602,24454.0
2016-11-11 12:15:00,67.53,67.57,67.51,67.53,19415.0,58.7776,58.8124,58.7602,58.7776,19415.0
2016-11-11 12:20:00,67.53,67.54,67.46,67.46,67398.0,58.7776,58.7863,58.7167,58.7167,67398.0
2016-11-11 12:25:00,67.47,67.62,67.45,67.58,16649.0,58.7254,58.8559,58.708,58.8211,16649.0
2016-11-11 12:30:00,67.59,67.65,67.53,67.54,7315.0,58.8298,58.882,58.7776,58.7863,7315.0
2016-11-11 12:35:00,67.54,67.61,67.51,67.58,10653.0,58.7863,58.8472,58.7602,58.8211,10653.0
2016-11-11 12:40:00,67.58,67.62,67.55,67.61,13407.0,58.8211,58.8559,58.795,58.8472,13407.0
2016-11-11 12:45:00,67.62,67.62,67.48,67.5,10856.0,58.8559,58.8559,58.7341,58.7515,10856.0
2016-11-11 12:50:00,67.5,67.53,67.46,67.5,38118.0,58.7515,58.7776,58.7167,58.7515,38118.0
2016-11-11 12:55:00,67.51,67.54,67.48,67.52,14144.0,58.7602,58.7863,58.7341,58.7689,14144.0
2016-11-11 13:00:00,67.51,67.57,67.51,67.55,13234.0,58.7602,58.8124,58.7602,58.795,13234.0
2016-11-11 13:05:00,67.54,67.55,67.47,67.54,8793.0,58.7863,58.795,58.7254,58.7863,8793.0
2016-11-11 13:10:00,67.54,67.54,67.49,67.49,10271.0,58.7863,58.7863,58.7428,58.7428,10271.0
2016-11-11 13:15:00,67.49,67.51,67.42,67.45,17943.0,58.7428,58.7602,58.6818,58.708,17943.0
2016-11-11 13:20:00,67.45,67.56,67.44,67.51,13855.0,58.708,58.8037,58.6993,58.7602,13855.0
2016-11-11 13:25:00,67.53,67.54,67.5,67.53,16554.0,58.7776,58.7863,58.7515,58.7776,16554.0
2016-11-11 13:30:00,67.54,67.58,67.52,67.54,20816.0,58.7863,58.8211,58.7689,58.7863,20816.0
2016-11-11 13:35:00,67.55,67.61,67.52,67.56,9742.0,58.795,58.8472,58.7689,58.8037,9742.0
2016-11-11 13:40:00,67.55,67.61,67.53,67.57,9820.0,58.795,58.8472,58.7776,58.8124,9820.0
2016-11-11 13:45:00,67.55,67.59,67.52,67.58,14483.0,58.795,58.8298,58.7689,58.8211,14483.0
2016-11-11 13:50:00,67.6,67.6,67.54,67.55,12037.0,58.8385,58.8385,58.7863,58.795,12037.0
2016-11-11 13:55:00,67.55,67.57,67.51,67.51,25610.0,58.795,58.8124,58.7602,58.7602,25610.0
2016-11-11 14:00:00,67.51,67.59,67.49,67.56,29449.0,58.7602,58.8298,58.7428,58.8037,29449.0
2016-11-11 14:05:00,67.55,67.58,67.54,67.55,11189.0,58.795,58.8211,58.7863,58.795,11189.0
2016-11-11 14:10:00,67.54,67.57,67.53,67.55,14041.0,58.7863,58.8124,58.7776,58.795,14041.0
2016-11-11 14:15:00,67.55,67.59,67.52,67.56,13129.0,58.795,58.8298,58.7689,58.8037,13129.0
2016-11-11 14:20:00,67.57,67.57,67.5,67.54,25287.0,58.8124,58.8124,58.7515,58.7863,25287.0
2016-11-11 14:25:00,67.56,67.56,67.46,67.47,11466.0,58.8037,58.8037,58.7167,58.7254,11466.0
2016-11-11 14:30:00,67.46,67.5,67.45,67.5,15545.0,58.7167,58.7515,58.708,58.7515,15545.0
2016-11-11 14:35:00,67.49,67.49,67.4,67.45,11751.0,58.7428,58.7428,58.6644,58.708,11751.0
2016-11-11 14:40:00,67.44,67.48,67.43,67.44,15811.0,58.6993,58.7341,58.6906,58.6993,15811.0
2016-11-11 14:45:00,67.44,67.46,67.43,67.44,24255.0,58.6993,58.7167,58.6906,58.6993,24255.0
2016-11-11 14:50:00,67.44,67.46,67.43,67.46,13182.0,58.6993,58.7167,58.6906,58.7167,13182.0
2016-11-11 14:55:00,67.45,67.48,67.42,67.44,19316.0,58.708,58.7341,58.6818,58.6993,19316.0
2016-11-11 15:00:00,67.44,67.52,67.44,67.5,22589.0,58.6993,58.7689,58.6993,58.7515,22589.0
2016-11-11 15:05:00,67.5,67.52,67.49,67.5,24707.0,58.7515,58.7689,58.7428,58.7515,24707.0
2016-11-11 15:10:00,67.51,67.63,67.51,67.61,66001.0,58.7602,58.8646,58.7602,58.8472,66001.0
2016-11-11 15:15:00,67.62,67.63,67.58,67.62,18146.0,58.8559,58.8646,58.8211,58.8559,18146.0
2016-11-11 15:20:00,67.62,67.64,67.6,67.63,27577.0,58.8559,58.8733,58.8385,58.8646,27577.0
2016-11-11 15:25:00,67.63,67.63,67.57,67.62,22303.0,58.8646,58.8646,58.8124,58.8559,22303.0
2016-11-11 15:30:00,67.62,67.71,67.62,67.71,22039.0,58.8559,58.9343,58.8559,58.9343,22039.0
2016-11-11 15:35:00,67.7,67.72,67.66,67.69,36944.0,58.9256,58.943,58.8907,58.9169,36944.0
2016-11-11 15:40:00,67.69,67.8,67.68,67.8,59865.0,58.9169,59.0126,58.9082,59.0126,59865.0
2016-11-11 15:45:00,67.8,67.84,67.78,67.79,58438.0,59.0126,59.0474,58.9952,59.0039,58438.0
2016-11-11 15:50:00,67.79,67.83,67.78,67.82,68990.0,59.0039,59.0387,58.9952,59.03,68990.0
2016-11-11 15:55:00,67.83,67.85,67.77,67.77,110939.0,59.0387,59.0561,58.9865,58.9865,110939.0
2016-11-14 09:30:00,68.1,68.18,67.64,67.76,34700.0,59.2737,59.3433,58.8733,58.9778,34700.0
2016-11-14 09:35:00,67.71,67.95,67.54,67.77,11379.0,58.9343,59.1432,58.7863,58.9865,11379.0
2016-11-14 09:40:00,67.79,67.92,67.57,67.59,19959.0,59.0039,59.117,58.8124,58.8298,19959.0
2016-11-14 09:45:00,67.61,67.85,67.59,67.82,18808.0,58.8472,59.0561,58.8298,59.03,18808.0
2016-11-14 09:50:00,67.81,68.0,67.79,67.94,20284.0,59.0213,59.1867,59.0039,59.1345,20284.0
2016-11-14 09:55:00,67.93,67.93,67.75,67.75,13120.0,59.1257,59.1257,58.9691,58.9691,13120.0
2016-11-14 10:00:00,67.78,67.91,67.76,67.91,13876.0,58.9952,59.1083,58.9778,59.1083,13876.0
2016-11-14 10:05:00,67.88,67.98,67.87,67.91,13012.0,59.0822,59.1693,59.0735,59.1083,13012.0
2016-11-14 10:10:00,67.92,68.09,67.85,68.09,25653.0,59.117,59.265,59.0561,59.265,25653.0
2016-11-14 10:15:00,68.07,68.33,68.05,68.3,36542.0,59.2476,59.4739,59.2302,59.4478,36542.0
2016-11-14 10:20:00,68.3,68.35,68.26,68.34,22034.0,59.4478,59.4913,59.413,59.4826,22034.0
2016-11-14 10:25:00,68.34,68.34,68.2,68.28,23440.0,59.4826,59.4826,59.3608,59.4304,23440.0
2016-11-14 10:30:00,68.29,68.32,68.13,68.22,56204.0,59.4391,59.4652,59.2998,59.3782,56204.0
2016-11-14 10:35:00,68.19,68.27,68.14,68.2,29785.0,59.3521,59.4217,59.3085,59.3608,29785.0
2016-11-14 10:40:00,68.21,68.21,68.12,68.17,71952.0,59.3695,59.3695,59.2911,59.3346,71952.0
2016-11-14 10:45:00,68.17,68.19,67.92,67.94,69085.0,59.3346,59.3521,59.117,59.1345,69085.0
2016-11-14 10:50:00,67.94,68.02,67.89,68.01,39969.0,59.1345,59.2041,59.0909,59.1954,39969.0
2016-11-14 10:55:00,68.0,68.07,67.96,68.01,17101.0,59.1867,59.2476,59.1519,59.1954,17101.0
2016-11-14 11:00:00,67.99,68.01,67.92,67.95,13609.0,59.178,59.1954,59.117,59.1432,13609.0
2016-11-14 11:05:00,67.94,67.95,67.84,67.94,59198.0,59.1345,59.1432,59.0474,59.1345,59198.0
2016-11-14 11:10:00,67.93,68.0,67.93,67.98,21127.0,59.1257,59.1867,59.1257,59.1693,21127.0
2016-11-14 11:15:00,68.0,68.04,67.98,68.01,18580.0,59.1867,59.2215,59.1693,59.1954,18580.0
2016-11-14 11:20:00,68.0,68.01,67.9,67.9,41361.0,59.1867,59.1954,59.0996,59.0996,41361.0
2016-11-14 11:25:00,67.92,67.92,67.88,67.9,9936.0,59.117,59.117,59.0822,59.0996,9936.0
2016-11-14 11:30:00,67.89,67.92,67.87,67.87,15496.0,59.0909,59.117,59.0735,59.0735,15496.0
2016-11-14 11:35:00,67.86,67.9,67.8,67.8,12195.0,59.0648,59.0996,59.0126,59.0126,12195.0
2016-11-14 11:40:00,67.8,67.81,67.71,67.71,13886.0,59.0126,59.0213,58.9343,58.9343,13886.0
2016-11-14 11:45:00,67.71,67.71,67.65,67.67,15277.0,58.9343,58.9343,58.882,58.8994,15277.0
2016-11-14 11:50:00,67.68,67.72,67.64,67.69,29696.0,58.9082,58.943,58.8733,58.9169,29696.0
2016-11-14 11:55:00,67.69,67.72,67.66,67.72,22403.0,58.9169,58.943,58.8907,58.943,22403.0
2016-11-14 12:00:00,67.72,67.73,67.61,67.62,5841.0,58.943,58.9517,58.8472,58.8559,5841.0
2016-11-14 12:05:00,67.62,67.67,67.56,67.56,17619.0,58.8559,58.8994,58.8037,58.8037,17619.0
2016-11-14 12:10:00,67.57,67.57,67.53,67.53,7371.0,58.8124,58.8124,58.7776,58.7776,7371.0
2016-11-14 12:15:00,67.54,67.54,67.45,67.45,11314.0,58.7863,58.7863,58.708,58.708,11314.0
2016-11-14 12:20:00,67.46,67.46,67.43,67.44,10649.0,58.7167,58.7167,58.6906,58.6993,10649.0
2016-11-14 12:25:00,67.45,67.46,67.4,67.4,6763.0,58.708,58.7167,58.6644,58.6644,6763.0
2016-11-14 12:30:00,67.4,67.4,67.34,67.34,16608.0,58.6644,58.6644,58.6122,58.6122,16608.0
2016-11-14 12:35:00,67.33,67.33,67.29,67.33,11079.0,58.6035,58.6035,58.5687,58.6035,11079.0
2016-11-14 12:40:00,67.34,67.39,67.33,67.34,15212.0,58.6122,58.6557,58.6035,58.6122,15212.0
2016-11-14 12:45:00,67.35,67.35,67.27,67.27,14235.0,58.6209,58.6209,58.5513,58.5513,14235.0
2016-11-14 12:50:00,67.27,67.32,67.26,67.3,42985.0,58.5513,58.5948,58.5426,58.5774,42985.0
2016-11-14 12:55:00,67.3,67.37,67.29,67.37,24150.0,58.5774,58.6383,58.5687,58.6383,24150.0
2016-11-14 13:00:00,67.38,67.41,67.32,67.32,13364.0,58.647,58.6731,58.5948,58.5948,13364.0
2016-11-14 13:05:00,67.32,67.39,67.3,67.38,7915.0,58.5948,58.6557,58.5774,58.647,7915.0
2016-11-14 13:10:00,67.38,67.41,67.37,67.38,8429.0,58.647,58.6731,58.6383,58.647,8429.0
2016-11-14 13:15:00,67.38,67.39,67.37,67.39,6816.0,58.647,58.6557,58.6383,58.6557,6816.0
2016-11-14 13:20:00,67.39,67.41,67.38,67.4,9023.0,58.6557,58.6731,58.647,58.6644,9023.0
2016-11-14 13:25:00,67.4,67.48,67.4,67.48,25558.0,58.6644,58.7341,58.6644,58.7341,25558.0
2016-11-14 13:30:00,67.48,67.57,67.48,67.49,10519.0,58.7341,58.8124,58.7341,58.7428,10519.0
2016-11-14 13:35:00,67.49,67.51,67.48,67.49,5753.0,58.7428,58.7602,58.7341,58.7428,5753.0
2016-11-14 13:40:00,67.49,67.5,67.46,67.48,23786.0,58.7428,58.7515,58.7167,58.7341,23786.0
2016-11-14 13:45:00,67.48,67.51,67.44,67.46,10604.0,58.7341,58.7602,58.6993,58.7167,10604.0
2016-11-14 13:50:00,67.46,67.47,67.42,67.43,9089.0,58.7167,58.7254,58.6818,58.6906,9089.0
2016-11-14 13:55:00,67.43,67.44,67.35,67.38,10186.0,58.6906,58.6993,58.6209,58.647,10186.0
2016-11-14 14:00:00,67.39,67.45,67.37,67.38,10600.0,58.6557,58.708,58.6383,58.647,10600.0
2016-11-14 14:05:00,67.37,67.41,67.36,67.4,11213.0,58.6383,58.6731,58.6296,58.6644,11213.0
2016-11-14 14:10:00,67.41,67.41,67.39,67.4,16038.0,58.6731,58.6731,58.6557,58.6644,16038.0
2016-11-14 14:15:00,67.41,67.45,67.38,67.41,15210.0,58.6731,58.708,58.647,58.6731,15210.0
2016-11-14 14:20:00,67.4,67.45,67.38,67.44,10529.0,58.6644,58.708,58.647,58.6993,10529.0
2016-11-14 14:25:00,67.44,67.45,67.39,67.39,14107.0,58.6993,58.708,58.6557,58.6557,14107.0
2016-11-14 14:30:00,67.39,67.4,67.34,67.38,13034.0,58.6557,58.6644,58.6122,58.647,13034.0
2016-11-14 14:35:00,67.39,67.4,67.36,67.4,8361.0,58.6557,58.6644,58.6296,58.6644,8361.0
2016-11-14 14:40:00,67.4,67.43,67.33,67.34,18697.0,58.6644,58.6906,58.6035,58.6122,18697.0
2016-11-14 14:45:00,67.35,67.39,67.32,67.39,9255.0,58.6209,58.6557,58.5948,58.6557,9255.0
2016-11-14 14:50:00,67.39,67.42,67.38,67.39,26421.0,58.6557,58.6818,58.647,58.6557,26421.0
2016-11-14 14:55:00,67.39,67.55,67.38,67.55,26289.0,58.6557,58.795,58.647,58.795,26289.0
2016-11-14 15:00:00,67.55,67.59,67.53,67.58,24446.0,58.795,58.8298,58.7776,58.8211,24446.0
2016-11-14 15:05:00,67.58,67.61,67.55,67.61,21930.0,58.8211,58.8472,58.795,58.8472,21930.0
2016-11-14 15:10:00,67.6,67.69,67.6,67.68,24128.0,58.8385,58.9169,58.8385,58.9082,24128.0
2016-11-14 15:15:00,67.68,67.73,67.68,67.7,23370.0,58.9082,58.9517,58.9082,58.9256,23370.0
2016-11-14 15:20:00,67.7,67.73,67.69,67.72,23480.0,58.9256,58.9517,58.9169,58.943,23480.0
2016-11-14 15:25:00,67.72,67.78,67.68,67.78,34596.0,58.943,58.9952,58.9082,58.9952,34596.0
2016-11-14 15:30:00,67.77,67.83,67.77,67.82,20824.0,58.9865,59.0387,58.9865,59.03,20824.0
2016-11-14 15:35:00,67.81,67.82,67.7,67.7,35741.0,59.0213,59.03,58.9256,58.9256,35741.0
2016-11-14 15:40:00,67.7,67.71,67.58,67.6,49705.0,58.9256,58.9343,58.8211,58.8385,49705.0
2016-11-14 15:45:00,67.59,67.59,67.54,67.58,40552.0,58.8298,58.8298,58.7863,58.8211,40552.0
2016-11-14 15:50:00,67.57,67.58,67.54,67.54,43491.0,58.8124,58.8211,58.7863,58.7863,43491.0
2016-11-14 15:55:00,67.53,67.65,67.53,67.64,104892.0,58.7776,58.882,58.7776,58.8733,104892.0
2016-11-15 09:30:00,67.42,67.72,67.32,67.72,29988.0,58.6818,58.943,58.5948,58.943,29988.0
2016-11-15 09:35:00,67.76,67.81,67.43,67.59,7347.0,58.9778,59.0213,58.6906,58.8298,7347.0
2016-11-15 09:40:00,67.64,67.72,67.56,67.67,6966.0,58.8733,58.943,58.8037,58.8994,6966.0
2016-11-15 09:45:00,67.65,67.67,67.53,67.59,10713.0,58.882,58.8994,58.7776,58.8298,10713.0
2016-11-15 09:50:00,67.6,67.76,67.6,67.7,11122.0,58.8385,58.9778,58.8385,58.9256,11122.0
2016-11-15 09:55:00,67.7,67.7,67.57,67.58,13345.0,58.9256,58.9256,58.8124,58.8211,13345.0
2016-11-15 10:00:00,67.63,67.69,67.55,67.58,13880.0,58.8646,58.9169,58.795,58.8211,13880.0
2016-11-15 10:05:00,67.57,67.59,67.53,67.59,6268.0,58.8124,58.8298,58.7776,58.8298,6268.0
2016-11-15 10:10:00,67.59,67.66,67.56,67.58,13673.0,58.8298,58.8907,58.8037,58.8211,13673.0
2016-11-15 10:15:00,67.57,67.67,67.57,67.59,13036.0,58.8124,58.8994,58.8124,58.8298,13036.0
2016-11-15 10:20:00,67.59,67.73,67.59,67.71,65726.0,58.8298,58.9517,58.8298,58.9343,65726.0
2016-11-15 10:25:00,67.7,67.79,67.67,67.77,14632.0,58.9256,59.0039,58.8994,58.9865,14632.0
2016-11-15 10:30:00,67.76,67.81,67.76,67.78,8208.0,58.9778,59.0213,58.9778,58.9952,8208.0
2016-11-15 10:35:00,67.78,67.83,67.73,67.74,11692.0,58.9952,59.0387,58.9517,58.9604,11692.0
2016-11-15 10:40:00,67.73,67.77,67.69,67.71,14651.0,58.9517,58.9865,58.9169,58.9343,14651.0
2016-11-15 10:45:00,67.72,67.73,67.65,67.66,13590.0,58.943,58.9517,58.882,58.8907,13590.0
2016-11-15 10:50:00,67.66,67.69,67.63,67.67,15382.0,58.8907,58.9169,58.8646,58.8994,15382.0
2016-11-15 10:55:00,67.67,67.67,67.56,67.57,8901.0,58.8994,58.8994,58.8037,58.8124,8901.0
2016-11-15 11:00:00,67.57,67.6,67.49,67.49,10777.0,58.8124,58.8385,58.7428,58.7428,10777.0
2016-11-15 11:05:00,67.49,67.57,67.49,67.53,12325.0,58.7428,58.8124,58.7428,58.7776,12325.0
2016-11-15 11:10:00,67.54,67.59,67.53,67.58,7896.0,58.7863,58.8298,58.7776,58.8211,7896.0
2016-11-15 11:15:00,67.59,67.59,67.56,67.57,6950.0,58.8298,58.8298,58.8037,58.8124,6950.0
2016-11-15 11:20:00,67.57,67.61,67.55,67.56,16823.0,58.8124,58.8472,58.795,58.8037,16823.0
2016-11-15 11:25:00,67.55,67.65,67.55,67.64,17013.0,58.795,58.882,58.795,58.8733,17013.0
2016-11-15 11:30:00,67.64,67.67,67.62,67.66,10151.0,58.8733,58.8994,58.8559,58.8907,10151.0
2016-11-15 11:35:00,67.65,67.68,67.63,67.67,13970.0,58.882,58.9082,58.8646,58.8994,13970.0
2016-11-15 11:40:00,67.68,67.69,67.65,67.65,9137.0,58.9082,58.9169,58.882,58.882,9137.0
2016-11-15 11:45:00,67.65,67.65,67.55,67.58,9938.0,58.882,58.882,58.795,58.8211,9938.0
2016-11-15 11:50:00,67.59,67.64,67.57,67.59,13101.0,58.8298,58.8733,58.8124,58.8298,13101.0
2016-11-15 11:55:00,67.6,67.6,67.56,67.57,4100.0,58.8385,58.8385,58.8037,58.8124,4100.0
2016-11-15 12:00:00,67.56,67.59,67.53,67.59,3752.0,58.8037,58.8298,58.7776,58.8298,3752.0
2016-11-15 12:05:00,67.59,67.59,67.55,67.55,10582.0,58.8298,58.8298,58.795,58.795,10582.0
2016-11-15 12:10:00,67.55,67.56,67.52,67.54,15119.0,58.795,58.8037,58.7689,58.7863,15119.0
2016-11-15 12:15:00,67.53,67.53,67.48,67.52,19803.0,58.7776,58.7776,58.7341,58.7689,19803.0
2016-11-15 12:20:00,67.52,67.53,67.43,67.49,14988.0,58.7689,58.7776,58.6906,58.7428,14988.0
2016-11-15 12:25:00,67.5,67.54,67.5,67.53,7327.0,58.7515,58.7863,58.7515,58.7776,7327.0
2016-11-15 12:30:00,67.52,67.55,67.51,67.55,11888.0,58.7689,58.795,58.7602,58.795,11888.0
2016-11-15 12:35:00,67.54,67.55,67.5,67.52,7701.0,58.7863,58.795,58.7515,58.7689,7701.0
2016-11-15 12:40:00,67.53,67.57,67.49,67.5,11764.0,58.7776,58.8124,58.7428,58.7515,11764.0
2016-11-15 12:45:00,67.49,67.56,67.49,67.55,5921.0,58.7428,58.8037,58.7428,58.795,5921.0
2016-11-15 12:50:00,67.54,67.55,67.52,67.53,7743.0,58.7863,58.795,58.7689,58.7776,7743.0
2016-11-15 12:55:00,67.54,67.54,67.5,67.5,5953.0,58.7863,58.7863,58.7515,58.7515,5953.0
2016-11-15 13:00:00,67.51,67.54,67.51,67.52,12907.0,58.7602,58.7863,58.7602,58.7689,12907.0
2016-11-15 13:05:00,67.53,67.61,67.53,67.56,55132.0,58.7776,58.8472,58.7776,58.8037,55132.0
2016-11-15 13:10:00,67.56,67.58,67.53,67.55,13551.0,58.8037,58.8211,58.7776,58.795,13551.0
2016-11-15 13:15:00,67.55,67.56,67.53,67.54,9196.0,58.795,58.8037,58.7776,58.7863,9196.0
2016-11-15 13:20:00,67.55,67.57,67.54,67.56,8572.0,58.795,58.8124,58.7863,58.8037,8572.0
2016-11-15 13:25:00,67.55,67.58,67.53,67.53,11223.0,58.795,58.8211,58.7776,58.7776,11223.0
2016-11-15 13:30:00,67.52,67.58,67.52,67.54,8682.0,58.7689,58.8211,58.7689,58.7863,8682.0
2016-11-15 13:35:00,67.54,67.56,67.53,67.56,10036.0,58.7863,58.8037,58.7776,58.8037,10036.0
2016-11-15 13:40:00,67.55,67.55,67.5,67.53,14982.0,58.795,58.795,58.7515,58.7776,14982.0
2016-11-15 13:45:00,67.53,67.56,67.53,67.55,17214.0,58.7776,58.8037,58.7776,58.795,17214.0
2016-11-15 13:50:00,67.55,67.57,67.54,67.55,9307.0,58.795,58.8124,58.7863,58.795,9307.0
2016-11-15 13:55:00,67.55,67.56,67.51,67.54,6555.0,58.795,58.8037,58.7602,58.7863,6555.0
2016-11-15 14:00:00,67.54,67.57,67.49,67.49,19498.0,58.7863,58.8124,58.7428,58.7428,19498.0
2016-11-15 14:05:00,67.5,67.53,67.5,67.52,6611.0,58.7515,58.7776,58.7515,58.7689,6611.0
2016-11-15 14:10:00,67.52,67.6,67.52,67.6,16179.0,58.7689,58.8385,58.7689,58.8385,16179.0
2016-11-15 14:15:00,67.6,67.61,67.56,67.56,12187.0,58.8385,58.8472,58.8037,58.8037,12187.0
2016-11-15 14:20:00,67.57,67.57,67.52,67.53,26827.0,58.8124,58.8124,58.7689,58.7776,26827.0
2016-11-15 14:25:00,67.52,67.58,67.52,67.57,11786.0,58.7689,58.8211,58.7689,58.8124,11786.0
2016-11-15 14:30:00,67.57,67.61,67.56,67.58,18169.0,58.8124,58.8472,58.8037,58.8211,18169.0
2016-11-15 14:35:00,67.58,67.6,67.56,67.59,10587.0,58.8211,58.8385,58.8037,58.8298,10587.0
2016-11-15 14:40:00,67.6,67.61,67.55,67.61,12522.0,58.8385,58.8472,58.795,58.8472,12522.0
2016-11-15 14:45:00,67.61,67.61,67.57,67.58,18753.0,58.8472,58.8472,58.8124,58.8211,18753.0
2016-11-15 14:50:00,67.58,67.61,67.57,67.61,11737.0,58.8211,58.8472,58.8124,58.8472,11737.0
2016-11-15 14:55:00,67.61,67.66,67.61,67.66,15417.0,58.8472,58.8907,58.8472,58.8907,15417.0
2016-11-15 15:00:00,67.67,67.71,67.65,67.68,12167.0,58.8994,58.9343,58.882,58.9082,12167.0
2016-11-15 15:05:00,67.68,67.7,67.66,67.67,11372.0,58.9082,58.9256,58.8907,58.8994,11372.0
2016-11-15 15:10:00,67.67,67.68,67.66,67.67,8426.0,58.8994,58.9082,58.8907,58.8994,8426.0
2016-11-15 15:15:00,67.68,67.69,67.61,67.61,21167.0,58.9082,58.9169,58.8472,58.8472,21167.0
2016-11-15 15:20:00,67.61,67.64,67.61,67.63,14010.0,58.8472,58.8733,58.8472,58.8646,14010.0
2016-11-15 15:25:00,67.63,67.71,67.62,67.7,33715.0,58.8646,58.9343,58.8559,58.9256,33715.0
2016-11-15 15:30:00,67.69,67.7,67.63,67.64,26308.0,58.9169,58.9256,58.8646,58.8733,26308.0
2016-11-15 15:35:00,67.64,67.66,67.61,67.64,32583.0,58.8733,58.8907,58.8472,58.8733,32583.0
2016-11-15 15:40:00,67.64,67.65,67.62,67.63,26652.0,58.8733,58.882,58.8559,58.8646,26652.0
2016-11-15 15:45:00,67.63,67.63,67.59,67.59,49911.0,58.8646,58.8646,58.8298,58.8298,49911.0
2016-11-15 15:50:00,67.59,67.6,67.56,67.56,34348.0,58.8298,58.8385,58.8037,58.8037,34348.0
2016-11-15 15:55:00,67.57,67.73,67.55,67.72,136975.0,58.8124,58.9517,58.795,58.943,136975.0
2016-11-16 09:30:00,67.56,67.6,67.42,67.46,33810.0,58.8037,58.8385,58.6818,58.7167,33810.0
2016-11-16 09:35:00,67.54,67.6,67.46,67.49,12813.0,58.7863,58.8385,58.7167,58.7428,12813.0
2016-11-16 09:40:00,67.48,67.69,67.46,67.66,45139.0,58.7341,58.9169,58.7167,58.8907,45139.0
2016-11-16 09:45:00,67.61,67.88,67.6,67.87,41685.0,58.8472,59.0822,58.8385,59.0735,41685.0
2016-11-16 09:50:00,67.86,67.91,67.84,67.9,24633.0,59.0648,59.1083,59.0474,59.0996,24633.0
2016-11-16 09:55:00,67.91,67.91,67.81,67.81,24822.0,59.1083,59.1083,59.0213,59.0213,24822.0
2016-11-16 10:00:00,67.82,67.87,67.74,67.77,33037.0,59.03,59.0735,58.9604,58.9865,33037.0
2016-11-16 10:05:00,67.78,67.94,67.77,67.94,35132.0,58.9952,59.1345,58.9865,59.1345,35132.0
2016-11-16 10:10:00,67.94,67.96,67.78,67.81,23383.0,59.1345,59.1519,58.9952,59.0213,23383.0
2016-11-16 10:15:00,67.82,67.83,67.59,67.59,10804.0,59.03,59.0387,58.8298,58.8298,10804.0
2016-11-16 10:20:00,67.58,67.65,67.56,67.65,8154.0,58.8211,58.882,58.8037,58.882,8154.0
2016-11-16 10:25:00,67.64,67.78,67.64,67.77,14122.0,58.8733,58.9952,58.8733,58.9865,14122.0
2016-11-16 10:30:00,67.76,67.8,67.69,67.7,13702.0,58.9778,59.0126,58.9169,58.9256,13702.0
2016-11-16 10:35:00,67.7,67.7,67.59,67.65,18649.0,58.9256,58.9256,58.8298,58.882,18649.0
2016-11-16 10:40:00,67.65,67.73,67.65,67.71,12668.0,58.882,58.9517,58.882,58.9343,12668.0
2016-11-16 10:45:00,67.71,67.71,67.64,67.66,11673.0,58.9343,58.9343,58.8733,58.8907,11673.0
2016-11-16 10:50:00,67.65,67.66,67.6,67.6,8488.0,58.882,58.8907,58.8385,58.8385,8488.0
2016-11-16 10:55:00,67.6,67.61,67.57,67.59,9868.0,58.8385,58.8472,58.8124,58.8298,9868.0
2016-11-16 11:00:00,67.6,67.6,67.5,67.52,13158.0,58.8385,58.8385,58.7515,58.7689,13158.0
2016-11-16 11:05:00,67.52,67.61,67.51,67.59,13600.0,58.7689,58.8472,58.7602,58.8298,13600.0
2016-11-16 11:10:00,67.6,67.65,67.58,67.64,7190.0,58.8385,58.882,58.8211,58.8733,7190.0
2016-11-16 11:15:00,67.64,67.67,67.61,67.61,11314.0,58.8733,58.8994,58.8472,58.8472,11314.0
2016-11-16 11:20:00,67.6,67.64,67.55,67.56,11245.0,58.8385,58.8733,58.795,58.8037,11245.0
2016-11-16 11:25:00,67.56,67.61,67.52,67.6,19332.0,58.8037,58.8472,58.7689,58.8385,19332.0
2016-11-16 11:30:00,67.6,67.6,67.53,67.58,8004.0,58.8385,58.8385,58.7776,58.8211,8004.0
2016-11-16 11:35:00,67.58,67.62,67.57,67.62,13596.0,58.8211,58.8559,58.8124,58.8559,13596.0
2016-11-16 11:40:00,67.62,67.64,67.56,67.56,12775.0,58.8559,58.8733,58.8037,58.8037,12775.0
2016-11-16 11:45:00,67.56,67.61,67.55,67.6,15975.0,58.8037,58.8472,58.795,58.8385,15975.0
2016-11-16 11:50:00,67.6,67.62,67.58,67.59,10830.0,58.8385,58.8559,58.8211,58.8298,10830.0
2016-11-16 11:55:00,67.59,67.61,67.58,67.61,14303.0,58.8298,58.8472,58.8211,58.8472,14303.0
2016-11-16 12:00:00,67.61,67.64,67.6,67.64,18205.0,58.8472,58.8733,58.8385,58.8733,18205.0
2016-11-16 12:05:00,67.64,67.65,67.6,67.61,16753.0,58.8733,58.882,58.8385,58.8472,16753.0
2016-11-16 12:10:00,67.61,67.67,67.61,67.66,11498.0,58.8472,58.8994,58.8472,58.8907,11498.0
2016-11-16 12:15:00,67.66,67.67,67.62,67.62,17815.0,58.8907,58.8994,58.8559,58.8559,17815.0
2016-11-16 12:20:00,67.62,67.63,67.58,67.63,8512.0,58.8559,58.8646,58.8211,58.8646,8512.0
2016-11-16 12:25:00,67.64,67.64,67.61,67.62,13991.0,58.8733,58.8733,58.8472,58.8559,13991.0
2016-11-16 12:30:00,67.62,67.67,67.62,67.67,10005.0,58.8559,58.8994,58.8559,58.8994,10005.0
2016-11-16 12:35:00,67.67,67.68,67.64,67.65,10722.0,58.8994,58.9082,58.8733,58.882,10722.0
2016-11-16 12:40:00,67.65,67.66,67.63,67.63,27448.0,58.882,58.8907,58.8646,58.8646,27448.0
2016-11-16 12:45:00,67.64,67.64,67.6,67.62,9992.0,58.8733,58.8733,58.8385,58.8559,9992.0
2016-11-16 12:50:00,67.61,67.63,67.58,67.63,10571.0,58.8472,58.8646,58.8211,58.8646,10571.0
2016-11-16 12:55:00,67.64,67.7,67.64,67.7,6341.0,58.8733,58.9256,58.8733,58.9256,6341.0
2016-11-16 13:00:00,67.7,67.71,67.62,67.65,8585.0,58.9256,58.9343,58.8559,58.882,8585.0
2016-11-16 13:05:00,67.64,67.68,67.64,67.67,11618.0,58.8733,58.9082,58.8733,58.8994,11618.0
2016-11-16 13:10:00,67.66,67.72,67.66,67.72,9315.0,58.8907,58.943,58.8907,58.943,9315.0
2016-11-16 13:15:00,67.71,67.72,67.67,67.68,9675.0,58.9343,58.943,58.8994,58.9082,9675.0
2016-11-16 13:20:00,67.68,67.69,67.66,67.68,9628.0,58.9082,58.9169,58.8907,58.9082,9628.0
2016-11-16 13:25:00,67.67,67.67,67.65,67.67,7306.0,58.8994,58.8994,58.882,58.8994,7306.0
2016-11-16 13:30:00,67.67,67.69,67.66,67.69,5892.0,58.8994,58.9169,58.8907,58.9169,5892.0
2016-11-16 13:35:00,67.68,67.69,67.65,67.69,5692.0,58.9082,58.9169,58.882,58.9169,5692.0
2016-11-16 13:40:00,67.69,67.71,67.66,67.69,17303.0,58.9169,58.9343,58.8907,58.9169,17303.0
2016-11-16 13:45:00,67.7,67.72,67.67,67.67,5051.0,58.9256,58.943,58.8994,58.8994,5051.0
2016-11-16 13:50:00,67.68,67.7,67.67,67.69,18759.0,58.9082,58.9256,58.8994,58.9169,18759.0
2016-11-16 13:55:00,67.69,67.71,67.69,67.71,8958.0,58.9169,58.9343,58.9169,58.9343,8958.0
2016-11-16 14:00:00,67.71,67.77,67.7,67.77,21166.0,58.9343,58.9865,58.9256,58.9865,21166.0
2016-11-16 14:05:00,67.77,67.82,67.75,67.82,13143.0,58.9865,59.03,58.9691,59.03,13143.0
2016-11-16 14:10:00,67.82,67.84,67.81,67.84,10085.0,59.03,59.0474,59.0213,59.0474,10085.0
2016-11-16 14:15:00,67.84,67.88,67.84,67.88,7741.0,59.0474,59.0822,59.0474,59.0822,7741.0
2016-11-16 14:20:00,67.89,67.95,67.88,67.95,27513.0,59.0909,59.1432,59.0822,59.1432,27513.0
2016-11-16 14:25:00,67.95,67.99,67.94,67.96,15417.0,59.1432,59.178,59.1345,59.1519,15417.0
2016-11-16 14:30:00,67.96,67.99,67.94,67.98,20503.0,59.1519,59.178,59.1345,59.1693,20503.0
2016-11-16 14:35:00,67.98,67.99,67.97,67.98,5954.0,59.1693,59.178,59.1606,59.1693,5954.0
2016-11-16 14:40:00,67.98,68.03,67.98,68.01,55495.0,59.1693,59.2128,59.1693,59.1954,55495.0
2016-11-16 14:45:00,68.01,68.01,67.97,67.99,37191.0,59.1954,59.1954,59.1606,59.178,37191.0
2016-11-16 14:50:00,67.98,67.99,67.89,67.89,29033.0,59.1693,59.178,59.0909,59.0909,29033.0
2016-11-16 14:55:00,67.89,67.91,67.85,67.9,15319.0,59.0909,59.1083,59.0561,59.0996,15319.0
2016-11-16 15:00:00,67.9,67.91,67.85,67.85,15353.0,59.0996,59.1083,59.0561,59.0561,15353.0
2016-11-16 15:05:00,67.84,67.86,67.84,67.84,12755.0,59.0474,59.0648,59.0474,59.0474,12755.0
2016-11-16 15:10:00,67.84,67.84,67.8,67.8,27444.0,59.0474,59.0474,59.0126,59.0126,27444.0
2016-11-16 15:15:00,67.8,67.81,67.79,67.8,16168.0,59.0126,59.0213,59.0039,59.0126,16168.0
2016-11-16 15:20:00,67.8,67.81,67.76,67.77,12755.0,59.0126,59.0213,58.9778,58.9865,12755.0
2016-11-16 15:25:00,67.77,67.77,67.72,67.76,23510.0,58.9865,58.9865,58.943,58.9778,23510.0
2016-11-16 15:30:00,67.76,67.77,67.68,67.68,19098.0,58.9778,58.9865,58.9082,58.9082,19098.0
2016-11-16 15:35:00,67.69,67.7,67.65,67.68,21069.0,58.9169,58.9256,58.882,58.9082,21069.0
2016-11-16 15:40:00,67.68,67.74,67.68,67.72,23956.0,58.9082,58.9604,58.9082,58.943,23956.0
2016-11-16 15:45:00,67.71,67.71,67.68,67.68,16113.0,58.9343,58.9343,58.9082,58.9082,16113.0
2016-11-16 15:50:00,67.69,67.7,67.65,67.69,35073.0,58.9169,58.9256,58.882,58.9169,35073.0
2016-11-16 15:55:00,67.69,67.74,67.68,67.71,66505.0,58.9169,58.9604,58.9082,58.9343,66505.0
2016-11-17 09:30:00,67.75,68.03,67.75,68.03,27807.0,58.9691,59.2128,58.9691,59.2128,27807.0
2016-11-17 09:35:00,67.98,68.18,67.91,68.17,20248.0,59.1693,59.3433,59.1083,59.3346,20248.0
2016-11-17 09:40:00,68.11,68.15,68.04,68.1,6370.0,59.2824,59.3172,59.2215,59.2737,6370.0
2016-11-17 09:45:00,68.12,68.25,68.11,68.21,12038.0,59.2911,59.4043,59.2824,59.3695,12038.0
2016-11-17 09:50:00,68.25,68.69,68.23,68.51,25579.0,59.4043,59.7872,59.3869,59.6306,25579.0
2016-11-17 09:55:00,68.51,68.64,68.51,68.59,9457.0,59.6306,59.7437,59.6306,59.7002,9457.0
2016-11-17 10:00:00,68.57,68.59,68.46,68.51,26892.0,59.6828,59.7002,59.5871,59.6306,26892.0
2016-11-17 10:05:00,68.51,68.65,68.51,68.6,12506.0,59.6306,59.7524,59.6306,59.7089,12506.0
2016-11-17 10:10:00,68.61,68.69,68.57,68.69,10316.0,59.7176,59.7872,59.6828,59.7872,10316.0
2016-11-17 10:15:00,68.67,68.74,68.56,68.56,9146.0,59.7698,59.8308,59.6741,59.6741,9146.0
2016-11-17 10:20:00,68.56,68.65,68.56,68.57,7178.0,59.6741,59.7524,59.6741,59.6828,7178.0
2016-11-17 10:25:00,68.56,68.58,68.49,68.49,5271.0,59.6741,59.6915,59.6132,59.6132,5271.0
2016-11-17 10:30:00,68.49,68.54,68.46,68.51,9224.0,59.6132,59.6567,59.5871,59.6306,9224.0
2016-11-17 10:35:00,68.52,68.59,68.48,68.56,18226.0,59.6393,59.7002,59.6045,59.6741,18226.0
2016-11-17 10:40:00,68.57,68.61,68.52,68.59,39901.0,59.6828,59.7176,59.6393,59.7002,39901.0
2016-11-17 10:45:00,68.58,68.58,68.53,68.58,28798.0,59.6915,59.6915,59.648,59.6915,28798.0
2016-11-17 10:50:00,68.57,68.62,68.53,68.55,13206.0,59.6828,59.7263,59.648,59.6654,13206.0
2016-11-17 10:55:00,68.56,68.61,68.55,68.57,14789.0,59.6741,59.7176,59.6654,59.6828,14789.0
2016-11-17 11:00:00,68.57,68.65,68.57,68.65,22129.0,59.6828,59.7524,59.6828,59.7524,22129.0
2016-11-17 11:05:00,68.63,68.64,68.6,68.63,16374.0,59.735,59.7437,59.7089,59.735,16374.0
2016-11-17 11:10:00,68.63,68.66,68.6,68.61,13380.0,59.735,59.7611,59.7089,59.7176,13380.0
2016-11-17 11:15:00,68.61,68.68,68.61,68.68,9867.0,59.7176,59.7785,59.7176,59.7785,9867.0
2016-11-17 11:20:00,68.68,68.68,68.61,68.62,12535.0,59.7785,59.7785,59.7176,59.7263,12535.0
2016-11-17 11:25:00,68.62,68.66,68.61,68.66,74425.0,59.7263,59.7611,59.7176,59.7611,74425.0
2016-11-17 11:30:00,68.66,68.79,68.65,68.78,33675.0,59.7611,59.8743,59.7524,59.8656,33675.0
2016-11-17 11:35:00,68.79,68.97,68.79,68.97,48976.0,59.8743,60.031,59.8743,60.031,48976.0
2016-11-17 11:40:00,68.98,69.0,68.95,68.99,14948.0,60.0397,60.0571,60.0135,60.0484,14948.0
2016-11-17 11:45:00,69.0,69.09,68.99,69.09,28299.0,60.0571,60.1354,60.0484,60.1354,28299.0
2016-11-17 11:50:00,69.09,69.1,69.05,69.05,15694.0,60.1354,60.1441,60.1006,60.1006,15694.0
2016-11-17 11:55:00,69.05,69.08,69.04,69.06,14400.0,60.1006,60.1267,60.0919,60.1093,14400.0
2016-11-17 12:00:00,69.07,69.13,69.06,69.11,21050.0,60.118,60.1702,60.1093,60.1528,21050.0
2016-11-17 12:05:00,69.11,69.12,68.96,68.96,13451.0,60.1528,60.1615,60.0223,60.0223,13451.0
2016-11-17 12:10:00,68.96,69.08,68.96,69.05,22233.0,60.0223,60.1267,60.0223,60.1006,22233.0
2016-11-17 12:15:00,69.04,69.08,69.01,69.01,9853.0,60.0919,60.1267,60.0658,60.0658,9853.0
2016-11-17 12:20:00,69.02,69.07,69.02,69.07,5524.0,60.0745,60.118,60.0745,60.118,5524.0
2016-11-17 12:25:00,69.08,69.13,69.08,69.12,9050.0,60.1267,60.1702,60.1267,60.1615,9050.0
2016-11-17 12:30:00,69.12,69.15,69.09,69.09,10581.0,60.1615,60.1876,60.1354,60.1354,10581.0
2016-11-17 12:35:00,69.08,69.1,69.06,69.1,7293.0,60.1267,60.1441,60.1093,60.1441,7293.0
2016-11-17 12:40:00,69.09,69.1,69.05,69.05,5358.0,60.1354,60.1441,60.1006,60.1006,5358.0
2016-11-17 12:45:00,69.06,69.09,69.01,69.02,9400.0,60.1093,60.1354,60.0658,60.0745,9400.0
2016-11-17 12:50:00,69.02,69.05,68.98,68.99,10796.0,60.0745,60.1006,60.0397,60.0484,10796.0
2016-11-17 12:55:00,68.99,69.01,68.98,69.01,6582.0,60.0484,60.0658,60.0397,60.0658,6582.0
2016-11-17 13:00:00,69.02,69.02,68.99,69.0,12299.0,60.0745,60.0745,60.0484,60.0571,12299.0
2016-11-17 13:05:00,69.0,69.01,68.94,68.94,16872.0,60.0571,60.0658,60.0048,60.0048,16872.0
2016-11-17 13:10:00,68.95,68.99,68.94,68.99,13954.0,60.0135,60.0484,60.0048,60.0484,13954.0
2016-11-17 13:15:00,69.0,69.04,68.99,69.03,15324.0,60.0571,60.0919,60.0484,60.0832,15324.0
2016-11-17 13:20:00,69.03,69.05,69.02,69.02,10739.0,60.0832,60.1006,60.0745,60.0745,10739.0
2016-11-17 13:25:00,69.02,69.02,68.98,69.0,12616.0,60.0745,60.0745,60.0397,60.0571,12616.0
2016-11-17 13:30:00,69.01,69.02,68.97,69.0,13432.0,60.0658,60.0745,60.031,60.0571,13432.0
2016-11-17 13:35:00,69.02,69.02,68.99,69.0,11643.0,60.0745,60.0745,60.0484,60.0571,11643.0
2016-11-17 13:40:00,69.0,69.1,69.0,69.06,31357.0,60.0571,60.1441,60.0571,60.1093,31357.0
2016-11-17 13:45:00,69.06,69.07,69.01,69.04,10595.0,60.1093,60.118,60.0658,60.0919,10595.0
2016-11-17 13:50:00,69.04,69.04,68.98,69.02,13044.0,60.0919,60.0919,60.0397,60.0745,13044.0
2016-11-17 13:55:00,69.02,69.03,68.99,68.99,16967.0,60.0745,60.0832,60.0484,60.0484,16967.0
2016-11-17 14:00:00,68.99,69.03,68.99,68.99,64264.0,60.0484,60.0832,60.0484,60.0484,64264.0
2016-11-17 14:05:00,68.99,69.02,68.98,69.0,26319.0,60.0484,60.0745,60.0397,60.0571,26319.0
2016-11-17 14:10:00,69.0,69.02,68.96,68.97,18259.0,60.0571,60.0745,60.0223,60.031,18259.0
2016-11-17 14:15:00,68.97,69.01,68.97,69.0,13069.0,60.031,60.0658,60.031,60.0571,13069.0
2016-11-17 14:20:00,69.0,69.01,68.97,69.0,17009.0,60.0571,60.0658,60.031,60.0571,17009.0
2016-11-17 14:25:00,69.0,69.02,68.99,69.02,6479.0,60.0571,60.0745,60.0484,60.0745,6479.0
2016-11-17 14:30:00,69.03,69.03,68.98,69.01,10913.0,60.0832,60.0832,60.0397,60.0658,10913.0
2016-11-17 14:35:00,69.01,69.06,69.0,69.05,11717.0,60.0658,60.1093,60.0571,60.1006,11717.0
2016-11-17 14:40:00,69.04,69.04,69.02,69.03,8643.0,60.0919,60.0919,60.0745,60.0832,8643.0
2016-11-17 14:45:00,69.03,69.08,69.02,69.04,29449.0,60.0832,60.1267,60.0745,60.0919,29449.0
2016-11-17 14:50:00,69.04,69.06,69.01,69.02,14909.0,60.0919,60.1093,60.0658,60.0745,14909.0
2016-11-17 14:55:00,69.02,69.04,68.99,69.01,11114.0,60.0745,60.0919,60.0484,60.0658,11114.0
2016-11-17 15:00:00,69.01,69.03,68.99,69.02,12893.0,60.0658,60.0832,60.0484,60.0745,12893.0
2016-11-17 15:05:00,69.02,69.03,69.02,69.02,2214.0,60.0745,60.0832,60.0745,60.0745,2214.0
2016-11-17 15:10:00,69.03,69.08,69.03,69.06,26528.0,60.0832,60.1267,60.0832,60.1093,26528.0
2016-11-17 15:15:00,69.05,69.06,69.03,69.04,13826.0,60.1006,60.1093,60.0832,60.0919,13826.0
2016-11-17 15:20:00,69.03,69.05,69.01,69.05,20402.0,60.0832,60.1006,60.0658,60.1006,20402.0
2016-11-17 15:25:00,69.05,69.16,69.04,69.15,13465.0,60.1006,60.1963,60.0919,60.1876,13465.0
2016-11-17 15:30:00,69.15,69.15,69.09,69.1,25006.0,60.1876,60.1876,60.1354,60.1441,25006.0
2016-11-17 15:35:00,69.11,69.13,69.07,69.11,20680.0,60.1528,60.1702,60.118,60.1528,20680.0
2016-11-17 15:40:00,69.11,69.11,69.05,69.06,27941.0,60.1528,60.1528,60.1006,60.1093,27941.0
2016-11-17 15:45:00,69.05,69.05,68.98,68.99,51467.0,60.1006,60.1006,60.0397,60.0484,51467.0
2016-11-17 15:50:00,68.99,69.02,68.97,68.97,36531.0,60.0484,60.0745,60.031,60.031,36531.0
2016-11-17 15:55:00,68.98,69.1,68.98,69.1,100767.0,60.0397,60.1441,60.0397,60.1441,100767.0
2016-11-18 09:30:00,69.05,69.14,68.94,69.0,137090.0,60.1006,60.1789,60.0048,60.0571,137090.0
2016-11-18 09:35:00,68.97,68.97,68.85,68.89,13789.0,60.031,60.031,59.9265,59.9613,13789.0
2016-11-18 09:40:00,68.89,68.94,68.83,68.83,14879.0,59.9613,60.0048,59.9091,59.9091,14879.0
2016-11-18 09:45:00,68.86,68.95,68.84,68.95,30008.0,59.9352,60.0135,59.9178,60.0135,30008.0
2016-11-18 09:50:00,68.96,69.01,68.95,68.96,10424.0,60.0223,60.0658,60.0135,60.0223,10424.0
2016-11-18 09:55:00,68.96,69.0,68.93,68.93,11082.0,60.0223,60.0571,59.9961,59.9961,11082.0
2016-11-18 10:00:00,68.92,69.05,68.92,69.05,9298.0,59.9874,60.1006,59.9874,60.1006,9298.0
2016-11-18 10:05:00,69.05,69.16,69.04,69.07,5700.0,60.1006,60.1963,60.0919,60.118,5700.0
2016-11-18 10:10:00,69.08,69.2,69.08,69.19,8639.0,60.1267,60.2311,60.1267,60.2224,8639.0
2016-11-18 10:15:00,69.19,69.23,69.19,69.23,8967.0,60.2224,60.2573,60.2224,60.2573,8967.0
2016-11-18 10:20:00,69.22,69.37,69.21,69.33,19704.0,60.2486,60.3791,60.2399,60.3443,19704.0
2016-11-18 10:25:00,69.33,69.39,69.32,69.36,18983.0,60.3443,60.3965,60.3356,60.3704,18983.0
2016-11-18 10:30:00,69.36,69.39,69.35,69.35,43012.0,60.3704,60.3965,60.3617,60.3617,43012.0
2016-11-18 10:35:00,69.35,69.43,69.35,69.37,31156.0,60.3617,60.4313,60.3617,60.3791,31156.0
2016-11-18 10:40:00,69.37,69.37,69.29,69.29,26306.0,60.3791,60.3791,60.3095,60.3095,26306.0
2016-11-18 10:45:00,69.29,69.32,69.27,69.31,14671.0,60.3095,60.3356,60.2921,60.3269,14671.0
2016-11-18 10:50:00,69.31,69.36,69.3,69.35,9831.0,60.3269,60.3704,60.3182,60.3617,9831.0
2016-11-18 10:55:00,69.35,69.35,69.28,69.28,12038.0,60.3617,60.3617,60.3008,60.3008,12038.0
2016-11-18 11:00:00,69.28,69.29,69.17,69.17,10056.0,60.3008,60.3095,60.205,60.205,10056.0
2016-11-18 11:05:00,69.16,69.24,69.14,69.24,28638.0,60.1963,60.266,60.1789,60.266,28638.0
2016-11-18 11:10:00,69.25,69.33,69.22,69.32,14258.0,60.2747,60.3443,60.2486,60.3356,14258.0
2016-11-18 11:15:00,69.32,69.4,69.31,69.4,28400.0,60.3356,60.4052,60.3269,60.4052,28400.0
2016-11-18 11:20:00,69.41,69.43,69.38,69.39,12393.0,60.4139,60.4313,60.3878,60.3965,12393.0
2016-11-18 11:25:00,69.39,69.44,69.38,69.42,12252.0,60.3965,60.44,60.3878,60.4226,12252.0
2016-11-18 11:30:00,69.41,69.41,69.33,69.33,11882.0,60.4139,60.4139,60.3443,60.3443,11882.0
2016-11-18 11:35:00,69.33,69.34,69.3,69.34,11688.0,60.3443,60.353,60.3182,60.353,11688.0
2016-11-18 11:40:00,69.34,69.38,69.34,69.36,12910.0,60.353,60.3878,60.353,60.3704,12910.0
2016-11-18 11:45:00,69.35,69.38,69.33,69.33,16897.0,60.3617,60.3878,60.3443,60.3443,16897.0
2016-11-18 11:50:00,69.34,69.37,69.31,69.32,12663.0,60.353,60.3791,60.3269,60.3356,12663.0
2016-11-18 11:55:00,69.33,69.33,69.24,69.25,21901.0,60.3443,60.3443,60.266,60.2747,21901.0
2016-11-18 12:00:00,69.26,69.29,69.23,69.23,5271.0,60.2834,60.3095,60.2573,60.2573,5271.0
2016-11-18 12:05:00,69.22,69.26,69.22,69.23,6016.0,60.2486,60.2834,60.2486,60.2573,6016.0
2016-11-18 12:10:00,69.22,69.23,69.21,69.22,6477.0,60.2486,60.2573,60.2399,60.2486,6477.0
2016-11-18 12:15:00,69.21,69.22,69.16,69.17,10246.0,60.2399,60.2486,60.1963,60.205,10246.0
2016-11-18 12:20:00,69.17,69.19,69.16,69.19,10652.0,60.205,60.2224,60.1963,60.2224,10652.0
2016-11-18 12:25:00,69.19,69.23,69.17,69.19,11318.0,60.2224,60.2573,60.205,60.2224,11318.0
2016-11-18 12:30:00,69.2,69.21,69.19,69.21,2860.0,60.2311,60.2399,60.2224,60.2399,2860.0
2016-11-18 12:35:00,69.21,69.22,69.15,69.16,7515.0,60.2399,60.2486,60.1876,60.1963,7515.0
2016-11-18 12:40:00,69.16,69.27,69.14,69.26,11974.0,60.1963,60.2921,60.1789,60.2834,11974.0
2016-11-18 12:45:00,69.24,69.29,69.24,69.26,5139.0,60.266,60.3095,60.266,60.2834,5139.0
2016-11-18 12:50:00,69.26,69.31,69.25,69.25,19989.0,60.2834,60.3269,60.2747,60.2747,19989.0
2016-11-18 12:55:00,69.25,69.29,69.25,69.29,6838.0,60.2747,60.3095,60.2747,60.3095,6838.0
2016-11-18 13:00:00,69.28,69.29,69.25,69.28,5684.0,60.3008,60.3095,60.2747,60.3008,5684.0
2016-11-18 13:05:00,69.27,69.31,69.26,69.27,9644.0,60.2921,60.3269,60.2834,60.2921,9644.0
2016-11-18 13:10:00,69.27,69.31,69.25,69.29,9039.0,60.2921,60.3269,60.2747,60.3095,9039.0
2016-11-18 13:15:00,69.29,69.3,69.23,69.23,8667.0,60.3095,60.3182,60.2573,60.2573,8667.0
2016-11-18 13:20:00,69.22,69.26,69.2,69.25,7193.0,60.2486,60.2834,60.2311,60.2747,7193.0
2016-11-18 13:25:00,69.25,69.26,69.23,69.23,7769.0,60.2747,60.2834,60.2573,60.2573,7769.0
2016-11-18 13:30:00,69.23,69.26,69.22,69.24,14351.0,60.2573,60.2834,60.2486,60.266,14351.0
2016-11-18 13:35:00,69.25,69.3,69.25,69.29,11637.0,60.2747,60.3182,60.2747,60.3095,11637.0
2016-11-18 13:40:00,69.3,69.31,69.26,69.29,14112.0,60.3182,60.3269,60.2834,60.3095,14112.0
2016-11-18 13:45:00,69.3,69.32,69.3,69.31,12613.0,60.3182,60.3356,60.3182,60.3269,12613.0
2016-11-18 13:50:00,69.31,69.32,69.24,69.24,10217.0,60.3269,60.3356,60.266,60.266,10217.0
2016-11-18 13:55:00,69.25,69.27,69.23,69.24,5960.0,60.2747,60.2921,60.2573,60.266,5960.0
2016-11-18 14:00:00,69.24,69.26,69.23,69.24,7984.0,60.266,60.2834,60.2573,60.266,7984.0
2016-11-18 14:05:00,69.24,69.27,69.23,69.24,7886.0,60.266,60.2921,60.2573,60.266,7886.0
2016-11-18 14:10:00,69.23,69.29,69.23,69.28,16675.0,60.2573,60.3095,60.2573,60.3008,16675.0
2016-11-18 14:15:00,69.28,69.3,69.26,69.29,13837.0,60.3008,60.3182,60.2834,60.3095,13837.0
2016-11-18 14:20:00,69.29,69.32,69.28,69.31,13077.0,60.3095,60.3356,60.3008,60.3269,13077.0
2016-11-18 14:25:00,69.3,69.3,69.25,69.26,5967.0,60.3182,60.3182,60.2747,60.2834,5967.0
2016-11-18 14:30:00,69.26,69.29,69.26,69.28,7472.0,60.2834,60.3095,60.2834,60.3008,7472.0
2016-11-18 14:35:00,69.28,69.3,69.27,69.27,7003.0,60.3008,60.3182,60.2921,60.2921,7003.0
2016-11-18 14:40:00,69.26,69.33,69.26,69.31,8058.0,60.2834,60.3443,60.2834,60.3269,8058.0
2016-11-18 14:45:00,69.3,69.33,69.3,69.31,15603.0,60.3182,60.3443,60.3182,60.3269,15603.0
2016-11-18 14:50:00,69.31,69.32,69.29,69.29,10715.0,60.3269,60.3356,60.3095,60.3095,10715.0
2016-11-18 14:55:00,69.3,69.33,69.3,69.31,23270.0,60.3182,60.3443,60.3182,60.3269,23270.0
2016-11-18 15:00:00,69.32,69.35,69.31,69.32,22266.0,60.3356,60.3617,60.3269,60.3356,22266.0
2016-11-18 15:05:00,69.32,69.34,69.31,69.32,27896.0,60.3356,60.353,60.3269,60.3356,27896.0
2016-11-18 15:10:00,69.33,69.38,69.32,69.35,35875.0,60.3443,60.3878,60.3356,60.3617,35875.0
2016-11-18 15:15:00,69.34,69.34,69.3,69.34,9456.0,60.353,60.353,60.3182,60.353,9456.0
2016-11-18 15:20:00,69.34,69.35,69.33,69.34,14142.0,60.353,60.3617,60.3443,60.353,14142.0
2016-11-18 15:25:00,69.34,69.35,69.28,69.31,41829.0,60.353,60.3617,60.3008,60.3269,41829.0
2016-11-18 15:30:00,69.3,69.31,69.26,69.26,15989.0,60.3182,60.3269,60.2834,60.2834,15989.0
2016-11-18 15:35:00,69.26,69.27,69.24,69.25,22634.0,60.2834,60.2921,60.266,60.2747,22634.0
2016-11-18 15:40:00,69.26,69.34,69.26,69.33,71475.0,60.2834,60.353,60.2834,60.3443,71475.0
2016-11-18 15:45:00,69.32,69.32,69.26,69.27,51114.0,60.3356,60.3356,60.2834,60.2921,51114.0
2016-11-18 15:50:00,69.27,69.27,69.24,69.26,27264.0,60.2921,60.2921,60.266,60.2834,27264.0
2016-11-18 15:55:00,69.25,69.3,69.19,69.25,136855.0,60.2747,60.3182,60.2224,60.2747,136855.0
2016-11-21 09:30:00,69.41,69.69,69.37,69.48,41548.0,60.4139,60.6576,60.3791,60.4749,41548.0
2016-11-21 09:35:00,69.48,69.69,69.48,69.54,22436.0,60.4749,60.6576,60.4749,60.5271,22436.0
2016-11-21 09:40:00,69.53,69.53,69.36,69.4,14801.0,60.5184,60.5184,60.3704,60.4052,14801.0
2016-11-21 09:45:00,69.43,69.43,69.26,69.28,19812.0,60.4313,60.4313,60.2834,60.3008,19812.0
2016-11-21 09:50:00,69.28,69.31,69.18,69.18,8947.0,60.3008,60.3269,60.2137,60.2137,8947.0
2016-11-21 09:55:00,69.19,69.2,69.05,69.14,13147.0,60.2224,60.2311,60.1006,60.1789,13147.0
2016-11-21 10:00:00,69.14,69.14,69.08,69.1,9413.0,60.1789,60.1789,60.1267,60.1441,9413.0
2016-11-21 10:05:00,69.08,69.09,69.02,69.02,16088.0,60.1267,60.1354,60.0745,60.0745,16088.0
2016-11-21 10:10:00,69.03,69.04,68.96,68.96,6142.0,60.0832,60.0919,60.0223,60.0223,6142.0
2016-11-21 10:15:00,68.95,69.03,68.95,69.0,7423.0,60.0135,60.0832,60.0135,60.0571,7423.0
2016-11-21 10:20:00,69.0,69.04,68.98,68.98,7754.0,60.0571,60.0919,60.0397,60.0397,7754.0
2016-11-21 10:25:00,68.98,69.02,68.96,68.99,5284.0,60.0397,60.0745,60.0223,60.0484,5284.0
2016-11-21 10:30:00,68.99,69.06,68.98,69.04,6625.0,60.0484,60.1093,60.0397,60.0919,6625.0
2016-11-21 10:35:00,69.05,69.08,69.03,69.05,7278.0,60.1006,60.1267,60.0832,60.1006,7278.0
2016-11-21 10:40:00,69.05,69.06,69.01,69.03,8280.0,60.1006,60.1093,60.0658,60.0832,8280.0
2016-11-21 10:45:00,69.04,69.09,69.02,69.09,13620.0,60.0919,60.1354,60.0745,60.1354,13620.0
2016-11-21 10:50:00,69.09,69.11,69.08,69.09,14811.0,60.1354,60.1528,60.1267,60.1354,14811.0
2016-11-21 10:55:00,69.09,69.11,69.08,69.11,26263.0,60.1354,60.1528,60.1267,60.1528,26263.0
2016-11-21 11:00:00,69.11,69.12,69.09,69.12,16494.0,60.1528,60.1615,60.1354,60.1615,16494.0
2016-11-21 11:05:00,69.11,69.15,69.11,69.12,12778.0,60.1528,60.1876,60.1528,60.1615,12778.0
2016-11-21 11:10:00,69.13,69.17,69.12,69.17,17441.0,60.1702,60.205,60.1615,60.205,17441.0
2016-11-21 11:15:00,69.17,69.19,69.15,69.16,18493.0,60.205,60.2224,60.1876,60.1963,18493.0
2016-11-21 11:20:00,69.16,69.16,69.11,69.12,8007.0,60.1963,60.1963,60.1528,60.1615,8007.0
2016-11-21 11:25:00,69.12,69.17,69.11,69.17,23987.0,60.1615,60.205,60.1528,60.205,23987.0
2016-11-21 11:30:00,69.17,69.17,69.13,69.14,10243.0,60.205,60.205,60.1702,60.1789,10243.0
2016-11-21 11:35:00,69.14,69.15,69.05,69.07,9771.0,60.1789,60.1876,60.1006,60.118,9771.0
2016-11-21 11:40:00,69.07,69.09,69.04,69.07,8644.0,60.118,60.1354,60.0919,60.118,8644.0
2016-11-21 11:45:00,69.05,69.06,69.03,69.03,3208.0,60.1006,60.1093,60.0832,60.0832,3208.0
2016-11-21 11:50:00,69.04,69.05,69.03,69.05,10802.0,60.0919,60.1006,60.0832,60.1006,10802.0
2016-11-21 11:55:00,69.05,69.1,69.05,69.09,7688.0,60.1006,60.1441,60.1006,60.1354,7688.0
2016-11-21 12:00:00,69.1,69.1,69.03,69.03,20510.0,60.1441,60.1441,60.0832,60.0832,20510.0
2016-11-21 12:05:00,69.03,69.04,69.01,69.04,6554.0,60.0832,60.0919,60.0658,60.0919,6554.0
2016-11-21 12:10:00,69.05,69.05,69.02,69.04,12562.0,60.1006,60.1006,60.0745,60.0919,12562.0
2016-11-21 12:15:00,69.04,69.09,69.03,69.09,7200.0,60.0919,60.1354,60.0832,60.1354,7200.0
2016-11-21 12:20:00,69.09,69.09,69.05,69.09,6707.0,60.1354,60.1354,60.1006,60.1354,6707.0
2016-11-21 12:25:00,69.09,69.09,69.05,69.06,12174.0,60.1354,60.1354,60.1006,60.1093,12174.0
2016-11-21 12:30:00,69.06,69.09,69.05,69.09,9695.0,60.1093,60.1354,60.1006,60.1354,9695.0
2016-11-21 12:35:00,69.09,69.13,69.08,69.11,9184.0,60.1354,60.1702,60.1267,60.1528,9184.0
2016-11-21 12:40:00,69.12,69.17,69.11,69.16,14892.0,60.1615,60.205,60.1528,60.1963,14892.0
2016-11-21 12:45:00,69.16,69.18,69.14,69.16,13260.0,60.1963,60.2137,60.1789,60.1963,13260.0
2016-11-21 12:50:00,69.16,69.17,69.14,69.15,5945.0,60.1963,60.205,60.1789,60.1876,5945.0
2016-11-21 12:55:00,69.14,69.15,69.11,69.13,6682.0,60.1789,60.1876,60.1528,60.1702,6682.0
2016-11-21 13:00:00,69.13,69.18,69.12,69.18,5545.0,60.1702,60.2137,60.1615,60.2137,5545.0
2016-11-21 13:05:00,69.17,69.23,69.15,69.21,5848.0,60.205,60.2573,60.1876,60.2399,5848.0
2016-11-21 13:10:00,69.2,69.21,69.17,69.2,30188.0,60.2311,60.2399,60.205,60.2311,30188.0
2016-11-21 13:15:00,69.2,69.31,69.2,69.31,114157.0,60.2311,60.3269,60.2311,60.3269,114157.0
2016-11-21 13:20:00,69.31,69.31,69.29,69.3,7364.0,60.3269,60.3269,60.3095,60.3182,7364.0
2016-11-21 13:25:00,69.29,69.3,69.26,69.26,7788.0,60.3095,60.3182,60.2834,60.2834,7788.0
2016-11-21 13:30:00,69.26,69.26,69.21,69.23,11084.0,60.2834,60.2834,60.2399,60.2573,11084.0
2016-11-21 13:35:00,69.23,69.24,69.19,69.22,6831.0,60.2573,60.266,60.2224,60.2486,6831.0
2016-11-21 13:40:00,69.22,69.26,69.22,69.25,6441.0,60.2486,60.2834,60.2486,60.2747,6441.0
2016-11-21 13:45:00,69.24,69.25,69.23,69.24,4585.0,60.266,60.2747,60.2573,60.266,4585.0
2016-11-21 13:50:00,69.23,69.24,69.21,69.21,9083.0,60.2573,60.266,60.2399,60.2399,9083.0
2016-11-21 13:55:00,69.21,69.21,69.16,69.17,12931.0,60.2399,60.2399,60.1963,60.205,12931.0
2016-11-21 14:00:00,69.17,69.18,69.15,69.17,10941.0,60.205,60.2137,60.1876,60.205,10941.0
2016-11-21 14:05:00,69.17,69.19,69.14,69.17,13041.0,60.205,60.2224,60.1789,60.205,13041.0
2016-11-21 14:10:00,69.16,69.18,69.16,69.16,6858.0,60.1963,60.2137,60.1963,60.1963,6858.0
2016-11-21 14:15:00,69.17,69.2,69.15,69.16,17715.0,60.205,60.2311,60.1876,60.1963,17715.0
2016-11-21 14:20:00,69.16,69.17,69.15,69.16,7199.0,60.1963,60.205,60.1876,60.1963,7199.0
2016-11-21 14:25:00,69.16,69.2,69.15,69.2,11228.0,60.1963,60.2311,60.1876,60.2311,11228.0
2016-11-21 14:30:00,69.21,69.25,69.2,69.21,3878.0,60.2399,60.2747,60.2311,60.2399,3878.0
2016-11-21 14:35:00,69.21,69.23,69.19,69.2,6839.0,60.2399,60.2573,60.2224,60.2311,6839.0
2016-11-21 14:40:00,69.21,69.22,69.2,69.22,16429.0,60.2399,60.2486,60.2311,60.2486,16429.0
2016-11-21 14:45:00,69.22,69.27,69.21,69.26,20035.0,60.2486,60.2921,60.2399,60.2834,20035.0
2016-11-21 14:50:00,69.27,69.27,69.23,69.23,17178.0,60.2921,60.2921,60.2573,60.2573,17178.0
2016-11-21 14:55:00,69.23,69.23,69.15,69.15,27387.0,60.2573,60.2573,60.1876,60.1876,27387.0
2016-11-21 15:00:00,69.14,69.15,69.1,69.11,13657.0,60.1789,60.1876,60.1441,60.1528,13657.0
2016-11-21 15:05:00,69.11,69.12,69.07,69.08,7464.0,60.1528,60.1615,60.118,60.1267,7464.0
2016-11-21 15:10:00,69.08,69.08,69.02,69.02,17167.0,60.1267,60.1267,60.0745,60.0745,17167.0
2016-11-21 15:15:00,69.03,69.05,69.01,69.03,19190.0,60.0832,60.1006,60.0658,60.0832,19190.0
2016-11-21 15:20:00,69.03,69.06,69.02,69.06,11853.0,60.0832,60.1093,60.0745,60.1093,11853.0
2016-11-21 15:25:00,69.05,69.12,69.05,69.12,20228.0,60.1006,60.1615,60.1006,60.1615,20228.0
2016-11-21 15:30:00,69.12,69.15,69.11,69.12,11509.0,60.1615,60.1876,60.1528,60.1615,11509.0
2016-11-21 15:35:00,69.13,69.13,69.11,69.11,8599.0,60.1702,60.1702,60.1528,60.1528,8599.0
2016-11-21 15:40:00,69.11,69.12,69.09,69.1,28419.0,60.1528,60.1615,60.1354,60.1441,28419.0
2016-11-21 15:45:00,69.1,69.14,69.09,69.13,30844.0,60.1441,60.1789,60.1354,60.1702,30844.0
2016-11-21 15:50:00,69.14,69.18,69.11,69.15,41716.0,60.1789,60.2137,60.1528,60.1876,41716.0
2016-11-21 15:55:00,69.15,69.22,69.13,69.21,116763.0,60.1876,60.2486,60.1702,60.2399,116763.0
2016-11-22 09:30:00,69.32,69.45,69.03,69.2,36356.0,60.3356,60.4487,60.0832,60.2311,36356.0
2016-11-22 09:35:00,69.2,69.36,69.17,69.36,9610.0,60.2311,60.3704,60.205,60.3704,9610.0
2016-11-22 09:40:00,69.36,69.4,69.33,69.38,7782.0,60.3704,60.4052,60.3443,60.3878,7782.0
2016-11-22 09:45:00,69.39,69.42,69.35,69.39,30400.0,60.3965,60.4226,60.3617,60.3965,30400.0
2016-11-22 09:50:00,69.38,69.46,69.38,69.38,15478.0,60.3878,60.4574,60.3878,60.3878,15478.0
2016-11-22 09:55:00,69.39,69.4,69.36,69.38,25582.0,60.3965,60.4052,60.3704,60.3878,25582.0
2016-11-22 10:00:00,69.4,69.43,69.37,69.37,9421.0,60.4052,60.4313,60.3791,60.3791,9421.0
2016-11-22 10:05:00,69.38,69.43,69.35,69.36,6216.0,60.3878,60.4313,60.3617,60.3704,6216.0
2016-11-22 10:10:00,69.35,69.39,69.32,69.39,3695.0,60.3617,60.3965,60.3356,60.3965,3695.0
2016-11-22 10:15:00,69.38,69.4,69.35,69.35,10102.0,60.3878,60.4052,60.3617,60.3617,10102.0
2016-11-22 10:20:00,69.37,69.41,69.33,69.35,22017.0,60.3791,60.4139,60.3443,60.3617,22017.0
2016-11-22 10:25:00,69.37,69.41,69.37,69.39,9015.0,60.3791,60.4139,60.3791,60.3965,9015.0
2016-11-22 10:30:00,69.38,69.42,69.38,69.38,15305.0,60.3878,60.4226,60.3878,60.3878,15305.0
2016-11-22 10:35:00,69.38,69.4,69.35,69.4,12479.0,60.3878,60.4052,60.3617,60.4052,12479.0
2016-11-22 10:40:00,69.41,69.42,69.4,69.42,7586.0,60.4139,60.4226,60.4052,60.4226,7586.0
2016-11-22 10:45:00,69.42,69.5,69.39,69.5,45653.0,60.4226,60.4923,60.3965,60.4923,45653.0
2016-11-22 10:50:00,69.52,69.58,69.4,69.4,31313.0,60.5097,60.5619,60.4052,60.4052,31313.0
2016-11-22 10:55:00,69.4,69.44,69.38,69.44,14858.0,60.4052,60.44,60.3878,60.44,14858.0
2016-11-22 11:00:00,69.44,69.44,69.41,69.41,5077.0,60.44,60.44,60.4139,60.4139,5077.0
2016-11-22 11:05:00,69.41,69.46,69.4,69.4,10963.0,60.4139,60.4574,60.4052,60.4052,10963.0
2016-11-22 11:10:00,69.39,69.39,69.3,69.3,5200.0,60.3965,60.3965,60.3182,60.3182,5200.0
2016-11-22 11:15:00,69.31,69.4,69.31,69.4,19925.0,60.3269,60.4052,60.3269,60.4052,19925.0
2016-11-22 11:20:00,69.39,69.43,69.38,69.43,24739.0,60.3965,60.4313,60.3878,60.4313,24739.0
2016-11-22 11:25:00,69.43,69.47,69.22,69.22,29060.0,60.4313,60.4662,60.2486,60.2486,29060.0
2016-11-22 11:30:00,69.22,69.26,69.15,69.24,23771.0,60.2486,60.2834,60.1876,60.266,23771.0
2016-11-22 11:35:00,69.24,69.27,69.2,69.25,5342.0,60.266,60.2921,60.2311,60.2747,5342.0
2016-11-22 11:40:00,69.26,69.31,69.23,69.29,24976.0,60.2834,60.3269,60.2573,60.3095,24976.0
2016-11-22 11:45:00,69.29,69.33,69.28,69.31,10478.0,60.3095,60.3443,60.3008,60.3269,10478.0
2016-11-22 11:50:00,69.3,69.3,69.24,69.25,8414.0,60.3182,60.3182,60.266,60.2747,8414.0
2016-11-22 11:55:00,69.26,69.26,69.21,69.21,8516.0,60.2834,60.2834,60.2399,60.2399,8516.0
2016-11-22 12:00:00,69.2,69.2,69.16,69.18,9507.0,60.2311,60.2311,60.1963,60.2137,9507.0
2016-11-22 12:05:00,69.19,69.2,69.18,69.19,7050.0,60.2224,60.2311,60.2137,60.2224,7050.0
2016-11-22 12:10:00,69.19,69.19,69.07,69.11,13604.0,60.2224,60.2224,60.118,60.1528,13604.0
2016-11-22 12:15:00,69.1,69.14,69.1,69.14,3606.0,60.1441,60.1789,60.1441,60.1789,3606.0
2016-11-22 12:20:00,69.14,69.18,69.13,69.16,8007.0,60.1789,60.2137,60.1702,60.1963,8007.0
2016-11-22 12:25:00,69.16,69.19,69.16,69.19,8636.0,60.1963,60.2224,60.1963,60.2224,8636.0
2016-11-22 12:30:00,69.18,69.19,69.15,69.15,16603.0,60.2137,60.2224,60.1876,60.1876,16603.0
2016-11-22 12:35:00,69.15,69.16,69.07,69.11,12043.0,60.1876,60.1963,60.118,60.1528,12043.0
2016-11-22 12:40:00,69.12,69.16,69.12,69.16,7878.0,60.1615,60.1963,60.1615,60.1963,7878.0
2016-11-22 12:45:00,69.16,69.18,69.16,69.17,4912.0,60.1963,60.2137,60.1963,60.205,4912.0
2016-11-22 12:50:00,69.17,69.18,69.15,69.16,8067.0,60.205,60.2137,60.1876,60.1963,8067.0
2016-11-22 12:55:00,69.15,69.19,69.14,69.19,7900.0,60.1876,60.2224,60.1789,60.2224,7900.0
2016-11-22 13:00:00,69.18,69.23,69.18,69.23,12840.0,60.2137,60.2573,60.2137,60.2573,12840.0
2016-11-22 13:05:00,69.22,69.23,69.18,69.2,10733.0,60.2486,60.2573,60.2137,60.2311,10733.0
2016-11-22 13:10:00,69.21,69.21,69.18,69.19,4784.0,60.2399,60.2399,60.2137,60.2224,4784.0
2016-11-22 13:15:00,69.2,69.21,69.19,69.2,4823.0,60.2311,60.2399,60.2224,60.2311,4823.0
2016-11-22 13:20:00,69.21,69.21,69.19,69.2,6514.0,60.2399,60.2399,60.2224,60.2311,6514.0
2016-11-22 13:25:00,69.21,69.24,69.21,69.23,7136.0,60.2399,60.266,60.2399,60.2573,7136.0
2016-11-22 13:30:00,69.23,69.25,69.22,69.23,8067.0,60.2573,60.2747,60.2486,60.2573,8067.0
2016-11-22 13:35:00,69.23,69.23,69.22,69.23,3987.0,60.2573,60.2573,60.2486,60.2573,3987.0
2016-11-22 13:40:00,69.22,69.24,69.2,69.22,8909.0,60.2486,60.266,60.2311,60.2486,8909.0
2016-11-22 13:45:00,69.22,69.27,69.22,69.25,6127.0,60.2486,60.2921,60.2486,60.2747,6127.0
2016-11-22 13:50:00,69.26,69.29,69.25,69.29,7610.0,60.2834,60.3095,60.2747,60.3095,7610.0
2016-11-22 13:55:00,69.29,69.31,69.28,69.3,6560.0,60.3095,60.3269,60.3008,60.3182,6560.0
2016-11-22 14:00:00,69.29,69.31,69.28,69.3,14923.0,60.3095,60.3269,60.3008,60.3182,14923.0
2016-11-22 14:05:00,69.3,69.34,69.3,69.33,10327.0,60.3182,60.353,60.3182,60.3443,10327.0
2016-11-22 14:10:00,69.33,69.37,69.31,69.33,26569.0,60.3443,60.3791,60.3269,60.3443,26569.0
2016-11-22 14:15:00,69.33,69.4,69.32,69.4,12449.0,60.3443,60.4052,60.3356,60.4052,12449.0
2016-11-22 14:20:00,69.39,69.42,69.38,69.42,5236.0,60.3965,60.4226,60.3878,60.4226,5236.0
2016-11-22 14:25:00,69.42,69.44,69.41,69.41,10376.0,60.4226,60.44,60.4139,60.4139,10376.0
2016-11-22 14:30:00,69.42,69.46,69.41,69.45,11014.0,60.4226,60.4574,60.4139,60.4487,11014.0
2016-11-22 14:35:00,69.45,69.48,69.44,69.47,26455.0,60.4487,60.4749,60.44,60.4662,26455.0
2016-11-22 14:40:00,69.47,69.51,69.47,69.51,12130.0,60.4662,60.501,60.4662,60.501,12130.0
2016-11-22 14:45:00,69.51,69.52,69.46,69.47,29004.0,60.501,60.5097,60.4574,60.4662,29004.0
2016-11-22 14:50:00,69.48,69.49,69.43,69.45,21308.0,60.4749,60.4836,60.4313,60.4487,21308.0
2016-11-22 14:55:00,69.45,69.45,69.41,69.42,13297.0,60.4487,60.4487,60.4139,60.4226,13297.0
2016-11-22 15:00:00,69.42,69.44,69.42,69.42,11347.0,60.4226,60.44,60.4226,60.4226,11347.0
2016-11-22 15:05:00,69.42,69.46,69.42,69.45,10106.0,60.4226,60.4574,60.4226,60.4487,10106.0
2016-11-22 15:10:00,69.44,69.47,69.43,69.47,15311.0,60.44,60.4662,60.4313,60.4662,15311.0
2016-11-22 15:15:00,69.47,69.51,69.46,69.5,35586.0,60.4662,60.501,60.4574,60.4923,35586.0
2016-11-22 15:20:00,69.5,69.51,69.46,69.49,43665.0,60.4923,60.501,60.4574,60.4836,43665.0
2016-11-22 15:25:00,69.49,69.49,69.43,69.45,32713.0,60.4836,60.4836,60.4313,60.4487,32713.0
2016-11-22 15:30:00,69.45,69.51,69.44,69.48,27952.0,60.4487,60.501,60.44,60.4749,27952.0
2016-11-22 15:35:00,69.48,69.5,69.47,69.48,41802.0,60.4749,60.4923,60.4662,60.4749,41802.0
2016-11-22 15:40:00,69.48,69.51,69.46,69.51,58286.0,60.4749,60.501,60.4574,60.501,58286.0
2016-11-22 15:45:00,69.51,69.52,69.46,69.48,95419.0,60.501,60.5097,60.4574,60.4749,95419.0
2016-11-22 15:50:00,69.48,69.5,69.48,69.5,49913.0,60.4749,60.4923,60.4749,60.4923,49913.0
2016-11-22 15:55:00,69.5,69.5,69.4,69.41,156356.0,60.4923,60.4923,60.4052,60.4139,156356.0
2016-11-23 09:30:00,69.43,69.6,69.37,69.53,49178.0,60.4313,60.5793,60.3791,60.5184,49178.0
2016-11-23 09:35:00,69.5,69.58,69.24,69.36,29142.0,60.4923,60.5619,60.266,60.3704,29142.0
2016-11-23 09:40:00,69.36,69.45,69.29,69.3,12882.0,60.3704,60.4487,60.3095,60.3182,12882.0
2016-11-23 09:45:00,69.3,69.34,69.12,69.32,18072.0,60.3182,60.353,60.1615,60.3356,18072.0
2016-11-23 09:50:00,69.33,69.47,69.33,69.37,7964.0,60.3443,60.4662,60.3443,60.3791,7964.0
2016-11-23 09:55:00,69.36,69.43,69.34,69.43,4969.0,60.3704,60.4313,60.353,60.4313,4969.0
2016-11-23 10:00:00,69.43,69.5,69.38,69.43,25706.0,60.4313,60.4923,60.3878,60.4313,25706.0
2016-11-23 10:05:00,69.44,69.45,69.39,69.43,9494.0,60.44,60.4487,60.3965,60.4313,9494.0
2016-11-23 10:10:00,69.44,69.44,69.29,69.31,11591.0,60.44,60.44,60.3095,60.3269,11591.0
2016-11-23 10:15:00,69.32,69.41,69.32,69.38,8568.0,60.3356,60.4139,60.3356,60.3878,8568.0
2016-11-23 10:20:00,69.39,69.45,69.38,69.45,8456.0,60.3965,60.4487,60.3878,60.4487,8456.0
2016-11-23 10:25:00,69.45,69.47,69.39,69.45,17242.0,60.4487,60.4662,60.3965,60.4487,17242.0
2016-11-23 10:30:00,69.46,69.52,69.46,69.51,25650.0,60.4574,60.5097,60.4574,60.501,25650.0
2016-11-23 10:35:00,69.51,69.51,69.39,69.39,11660.0,60.501,60.501,60.3965,60.3965,11660.0
2016-11-23 10:40:00,69.4,69.4,69.36,69.39,10388.0,60.4052,60.4052,60.3704,60.3965,10388.0
2016-11-23 10:45:00,69.4,69.4,69.32,69.38,10570.0,60.4052,60.4052,60.3356,60.3878,10570.0
2016-11-23 10:50:00,69.37,69.44,69.33,69.36,12878.0,60.3791,60.44,60.3443,60.3704,12878.0
2016-11-23 10:55:00,69.37,69.41,69.34,69.4,28582.0,60.3791,60.4139,60.353,60.4052,28582.0
2016-11-23 11:00:00,69.41,69.46,69.34,69.34,6718.0,60.4139,60.4574,60.353,60.353,6718.0
2016-11-23 11:05:00,69.35,69.35,69.26,69.26,12815.0,60.3617,60.3617,60.2834,60.2834,12815.0
2016-11-23 11:10:00,69.25,69.26,69.19,69.2,31434.0,60.2747,60.2834,60.2224,60.2311,31434.0
2016-11-23 11:15:00,69.2,69.21,69.09,69.1,19348.0,60.2311,60.2399,60.1354,60.1441,19348.0
2016-11-23 11:20:00,69.1,69.11,69.07,69.09,24726.0,60.1441,60.1528,60.118,60.1354,24726.0
2016-11-23 11:25:00,69.09,69.16,69.08,69.1,16893.0,60.1354,60.1963,60.1267,60.1441,16893.0
2016-11-23 11:30:00,69.09,69.12,69.09,69.11,10369.0,60.1354,60.1615,60.1354,60.1528,10369.0
2016-11-23 11:35:00,69.12,69.14,69.06,69.14,15400.0,60.1615,60.1789,60.1093,60.1789,15400.0
2016-11-23 11:40:00,69.14,69.14,69.0,69.01,20395.0,60.1789,60.1789,60.0571,60.0658,20395.0
2016-11-23 11:45:00,69.01,69.03,68.93,68.94,22011.0,60.0658,60.0832,59.9961,60.0048,22011.0
2016-11-23 11:50:00,68.93,68.96,68.88,68.92,22136.0,59.9961,60.0223,59.9526,59.9874,22136.0
2016-11-23 11:55:00,68.92,68.95,68.91,68.93,20215.0,59.9874,60.0135,59.9787,59.9961,20215.0
2016-11-23 12:00:00,68.93,68.99,68.88,68.89,15492.0,59.9961,60.0484,59.9526,59.9613,15492.0
2016-11-23 12:05:00,68.89,68.95,68.89,68.95,11890.0,59.9613,60.0135,59.9613,60.0135,11890.0
2016-11-23 12:10:00,68.96,68.97,68.93,68.93,8377.0,60.0223,60.031,59.9961,59.9961,8377.0
2016-11-23 12:15:00,68.93,68.95,68.91,68.91,10718.0,59.9961,60.0135,59.9787,59.9787,10718.0
2016-11-23 12:20:00,68.91,68.93,68.87,68.9,10299.0,59.9787,59.9961,59.9439,59.97,10299.0
2016-11-23 12:25:00,68.91,68.91,68.87,68.88,6812.0,59.9787,59.9787,59.9439,59.9526,6812.0
2016-11-23 12:30:00,68.88,68.95,68.87,68.92,13173.0,59.9526,60.0135,59.9439,59.9874,13173.0
2016-11-23 12:35:00,68.92,68.99,68.92,68.99,13161.0,59.9874,60.0484,59.9874,60.0484,13161.0
2016-11-23 12:40:00,68.98,69.03,68.98,69.02,22034.0,60.0397,60.0832,60.0397,60.0745,22034.0
2016-11-23 12:45:00,69.02,69.05,69.0,69.0,11062.0,60.0745,60.1006,60.0571,60.0571,11062.0
2016-11-23 12:50:00,68.99,68.99,68.91,68.92,16306.0,60.0484,60.0484,59.9787,59.9874,16306.0
2016-11-23 12:55:00,68.92,68.95,68.88,68.95,10030.0,59.9874,60.0135,59.9526,60.0135,10030.0
2016-11-23 13:00:00,68.95,69.0,68.95,68.99,9568.0,60.0135,60.0571,60.0135,60.0484,9568.0
2016-11-23 13:05:00,68.98,69.0,68.95,68.97,9437.0,60.0397,60.0571,60.0135,60.031,9437.0
2016-11-23 13:10:00,68.98,69.01,68.97,68.98,9700.0,60.0397,60.0658,60.031,60.0397,9700.0
2016-11-23 13:15:00,68.98,69.02,68.98,69.02,12351.0,60.0397,60.0745,60.0397,60.0745,12351.0
2016-11-23 13:20:00,69.02,69.02,68.97,68.97,11927.0,60.0745,60.0745,60.031,60.031,11927.0
2016-11-23 13:25:00,68.98,69.01,68.96,68.96,11210.0,60.0397,60.0658,60.0223,60.0223,11210.0
2016-11-23 13:30:00,68.97,69.02,68.96,69.01,11972.0,60.031,60.0745,60.0223,60.0658,11972.0
2016-11-23 13:35:00,69.01,69.08,69.01,69.08,19190.0,60.0658,60.1267,60.0658,60.1267,19190.0
2016-11-23 13:40:00,69.08,69.11,69.07,69.11,14655.0,60.1267,60.1528,60.118,60.1528,14655.0
2016-11-23 13:45:00,69.1,69.11,69.07,69.11,30034.0,60.1441,60.1528,60.118,60.1528,30034.0
2016-11-23 13:50:00,69.11,69.11,69.06,69.08,14892.0,60.1528,60.1528,60.1093,60.1267,14892.0
2016-11-23 13:55:00,69.09,69.09,69.03,69.04,12995.0,60.1354,60.1354,60.0832,60.0919,12995.0
2016-11-23 14:00:00,69.04,69.09,69.04,69.09,17241.0,60.0919,60.1354,60.0919,60.1354,17241.0
2016-11-23 14:05:00,69.08,69.09,69.06,69.06,15317.0,60.1267,60.1354,60.1093,60.1093,15317.0
2016-11-23 14:10:00,69.06,69.1,69.06,69.1,22419.0,60.1093,60.1441,60.1093,60.1441,22419.0
2016-11-23 14:15:00,69.1,69.13,69.09,69.12,11752.0,60.1441,60.1702,60.1354,60.1615,11752.0
2016-11-23 14:20:00,69.13,69.15,69.1,69.11,14143.0,60.1702,60.1876,60.1441,60.1528,14143.0
2016-11-23 14:25:00,69.11,69.14,69.1,69.14,23111.0,60.1528,60.1789,60.1441,60.1789,23111.0
2016-11-23 14:30:00,69.14,69.2,69.14,69.2,13345.0,60.1789,60.2311,60.1789,60.2311,13345.0
2016-11-23 14:35:00,69.2,69.2,69.11,69.13,16644.0,60.2311,60.2311,60.1528,60.1702,16644.0
2016-11-23 14:40:00,69.13,69.18,69.11,69.18,10821.0,60.1702,60.2137,60.1528,60.2137,10821.0
2016-11-23 14:45:00,69.18,69.18,69.17,69.18,7164.0,60.2137,60.2137,60.205,60.2137,7164.0
2016-11-23 14:50:00,69.18,69.18,69.13,69.14,22841.0,60.2137,60.2137,60.1702,60.1789,22841.0
2016-11-23 14:55:00,69.15,69.23,69.14,69.22,23165.0,60.1876,60.2573,60.1789,60.2486,23165.0
2016-11-23 15:00:00,69.23,69.25,69.21,69.22,21211.0,60.2573,60.2747,60.2399,60.2486,21211.0
2016-11-23 15:05:00,69.22,69.25,69.16,69.25,23100.0,60.2486,60.2747,60.1963,60.2747,23100.0
2016-11-23 15:10:00,69.26,69.3,69.24,69.29,21203.0,60.2834,60.3182,60.266,60.3095,21203.0
2016-11-23 15:15:00,69.29,69.35,69.29,69.33,15650.0,60.3095,60.3617,60.3095,60.3443,15650.0
2016-11-23 15:20:00,69.33,69.36,69.31,69.34,10391.0,60.3443,60.3704,60.3269,60.353,10391.0
2016-11-23 15:25:00,69.34,69.37,69.34,69.37,10597.0,60.353,60.3791,60.353,60.3791,10597.0
2016-11-23 15:30:00,69.38,69.39,69.34,69.39,22247.0,60.3878,60.3965,60.353,60.3965,22247.0
2016-11-23 15:35:00,69.39,69.45,69.38,69.44,20043.0,60.3965,60.4487,60.3878,60.44,20043.0
2016-11-23 15:40:00,69.44,69.5,69.41,69.49,31219.0,60.44,60.4923,60.4139,60.4836,31219.0
2016-11-23 15:45:00,69.49,69.5,69.45,69.49,26780.0,60.4836,60.4923,60.4487,60.4836,26780.0
2016-11-23 15:50:00,69.48,69.49,69.44,69.45,28682.0,60.4749,60.4836,60.44,60.4487,28682.0
2016-11-23 15:55:00,69.45,69.5,69.44,69.46,94156.0,60.4487,60.4923,60.44,60.4574,94156.0
2016-11-25 09:30:00,69.42,69.51,69.21,69.35,38989.0,60.4226,60.501,60.2399,60.3617,38989.0
2016-11-25 09:35:00,69.37,69.54,69.37,69.49,15265.0,60.3791,60.5271,60.3791,60.4836,15265.0
2016-11-25 09:40:00,69.51,69.64,69.51,69.58,22073.0,60.501,60.6141,60.501,60.5619,22073.0
2016-11-25 09:45:00,69.57,69.57,69.52,69.54,23813.0,60.5532,60.5532,60.5097,60.5271,23813.0
2016-11-25 09:50:00,69.54,69.59,69.46,69.5,22600.0,60.5271,60.5706,60.4574,60.4923,22600.0
2016-11-25 09:55:00,69.49,69.52,69.48,69.51,16398.0,60.4836,60.5097,60.4749,60.501,16398.0
2016-11-25 10:00:00,69.5,69.52,69.47,69.5,21430.0,60.4923,60.5097,60.4662,60.4923,21430.0
2016-11-25 10:05:00,69.49,69.49,69.45,69.45,10465.0,60.4836,60.4836,60.4487,60.4487,10465.0
2016-11-25 10:10:00,69.46,69.46,69.35,69.37,17521.0,60.4574,60.4574,60.3617,60.3791,17521.0
2016-11-25 10:15:00,69.37,69.38,69.32,69.37,13040.0,60.3791,60.3878,60.3356,60.3791,13040.0
2016-11-25 10:20:00,69.37,69.39,69.32,69.38,8966.0,60.3791,60.3965,60.3356,60.3878,8966.0
2016-11-25 10:25:00,69.38,69.47,69.36,69.46,39059.0,60.3878,60.4662,60.3704,60.4574,39059.0
2016-11-25 10:30:00,69.46,69.51,69.37,69.38,29295.0,60.4574,60.501,60.3791,60.3878,29295.0
2016-11-25 10:35:00,69.38,69.47,69.38,69.44,19701.0,60.3878,60.4662,60.3878,60.44,19701.0
2016-11-25 10:40:00,69.44,69.46,69.38,69.41,10469.0,60.44,60.4574,60.3878,60.4139,10469.0
2016-11-25 10:45:00,69.4,69.43,69.38,69.41,7414.0,60.4052,60.4313,60.3878,60.4139,7414.0
2016-11-25 10:50:00,69.41,69.47,69.41,69.44,14771.0,60.4139,60.4662,60.4139,60.44,14771.0
2016-11-25 10:55:00,69.44,69.46,69.41,69.44,12765.0,60.44,60.4574,60.4139,60.44,12765.0
2016-11-25 11:00:00,69.44,69.45,69.41,69.45,9086.0,60.44,60.4487,60.4139,60.4487,9086.0
2016-11-25 11:05:00,69.45,69.48,69.43,69.45,19414.0,60.4487,60.4749,60.4313,60.4487,19414.0
2016-11-25 11:10:00,69.45,69.46,69.39,69.43,13019.0,60.4487,60.4574,60.3965,60.4313,13019.0
2016-11-25 11:15:00,69.43,69.53,69.42,69.53,29718.0,60.4313,60.5184,60.4226,60.5184,29718.0
2016-11-25 11:20:00,69.54,69.54,69.41,69.42,15504.0,60.5271,60.5271,60.4139,60.4226,15504.0
2016-11-25 11:25:00,69.42,69.45,69.41,69.41,8391.0,60.4226,60.4487,60.4139,60.4139,8391.0
2016-11-25 11:30:00,69.41,69.41,69.35,69.39,8238.0,60.4139,60.4139,60.3617,60.3965,8238.0
2016-11-25 11:35:00,69.4,69.46,69.39,69.46,12533.0,60.4052,60.4574,60.3965,60.4574,12533.0
2016-11-25 11:40:00,69.46,69.48,69.43,69.47,9926.0,60.4574,60.4749,60.4313,60.4662,9926.0
2016-11-25 11:45:00,69.47,69.47,69.43,69.46,15229.0,60.4662,60.4662,60.4313,60.4574,15229.0
2016-11-25 11:50:00,69.48,69.49,69.43,69.46,10708.0,60.4749,60.4836,60.4313,60.4574,10708.0
2016-11-25 11:55:00,69.45,69.49,69.45,69.47,7041.0,60.4487,60.4836,60.4487,60.4662,7041.0
2016-11-25 12:00:00,69.48,69.55,69.48,69.5,8601.0,60.4749,60.5358,60.4749,60.4923,8601.0
2016-11-25 12:05:00,69.5,69.57,69.49,69.57,8004.0,60.4923,60.5532,60.4836,60.5532,8004.0
2016-11-25 12:10:00,69.56,69.63,69.55,69.62,50196.0,60.5445,60.6054,60.5358,60.5967,50196.0
2016-11-25 12:15:00,69.63,69.68,69.62,69.68,9724.0,60.6054,60.6489,60.5967,60.6489,9724.0
2016-11-25 12:20:00,69.68,69.7,69.67,69.7,6564.0,60.6489,60.6663,60.6402,60.6663,6564.0
2016-11-25 12:25:00,69.71,69.72,69.69,69.71,7108.0,60.675,60.6838,60.6576,60.675,7108.0
2016-11-25 12:30:00,69.71,69.74,69.7,69.72,16183.0,60.675,60.7012,60.6663,60.6838,16183.0
2016-11-25 12:35:00,69.72,69.72,69.69,69.71,7287.0,60.6838,60.6838,60.6576,60.675,7287.0
2016-11-25 12:40:00,69.7,69.7,69.66,69.67,13311.0,60.6663,60.6663,60.6315,60.6402,13311.0
2016-11-25 12:45:00,69.67,69.67,69.61,69.62,16189.0,60.6402,60.6402,60.588,60.5967,16189.0
2016-11-25 12:50:00,69.62,69.66,69.61,69.66,17950.0,60.5967,60.6315,60.588,60.6315,17950.0
2016-11-25 12:55:00,69.66,69.77,69.66,69.77,42576.0,60.6315,60.7273,60.6315,60.7273,42576.0
2016-11-28 09:30:00,69.33,69.61,69.28,69.55,31721.0,60.3443,60.588,60.3008,60.5358,31721.0
2016-11-28 09:35:00,69.61,69.61,69.52,69.59,17179.0,60.588,60.588,60.5097,60.5706,17179.0
2016-11-28 09:40:00,69.57,69.61,69.48,69.6,27561.0,60.5532,60.588,60.4749,60.5793,27561.0
2016-11-28 09:45:00,69.59,69.7,69.57,69.7,23039.0,60.5706,60.6663,60.5532,60.6663,23039.0
2016-11-28 09:50:00,69.7,69.74,69.52,69.58,44448.0,60.6663,60.7012,60.5097,60.5619,44448.0
2016-11-28 09:55:00,69.58,69.59,69.47,69.52,24478.0,60.5619,60.5706,60.4662,60.5097,24478.0
2016-11-28 10:00:00,69.51,69.53,69.38,69.44,25518.0,60.501,60.5184,60.3878,60.44,25518.0
2016-11-28 10:05:00,69.45,69.47,69.41,69.44,31476.0,60.4487,60.4662,60.4139,60.44,31476.0
2016-11-28 10:10:00,69.45,69.45,69.3,69.31,17368.0,60.4487,60.4487,60.3182,60.3269,17368.0
2016-11-28 10:15:00,69.31,69.36,69.31,69.32,23348.0,60.3269,60.3704,60.3269,60.3356,23348.0
2016-11-28 10:20:00,69.32,69.34,69.27,69.28,31261.0,60.3356,60.353,60.2921,60.3008,31261.0
2016-11-28 10:25:00,69.27,69.32,69.23,69.31,32943.0,60.2921,60.3356,60.2573,60.3269,32943.0
2016-11-28 10:30:00,69.31,69.37,69.28,69.29,26221.0,60.3269,60.3791,60.3008,60.3095,26221.0
2016-11-28 10:35:00,69.28,69.3,69.23,69.28,35078.0,60.3008,60.3182,60.2573,60.3008,35078.0
2016-11-28 10:40:00,69.28,69.29,69.15,69.16,10869.0,60.3008,60.3095,60.1876,60.1963,10869.0
2016-11-28 10:45:00,69.16,69.21,69.13,69.17,19760.0,60.1963,60.2399,60.1702,60.205,19760.0
2016-11-28 10:50:00,69.16,69.18,69.09,69.18,32054.0,60.1963,60.2137,60.1354,60.2137,32054.0
2016-11-28 10:55:00,69.17,69.23,69.17,69.22,12095.0,60.205,60.2573,60.205,60.2486,12095.0
2016-11-28 11:00:00,69.22,69.32,69.21,69.32,20883.0,60.2486,60.3356,60.2399,60.3356,20883.0
2016-11-28 11:05:00,69.32,69.35,69.27,69.27,17879.0,60.3356,60.3617,60.2921,60.2921,17879.0
2016-11-28 11:10:00,69.27,69.27,69.2,69.21,20334.0,60.2921,60.2921,60.2311,60.2399,20334.0
2016-11-28 11:15:00,69.22,69.23,69.19,69.2,15561.0,60.2486,60.2573,60.2224,60.2311,15561.0
2016-11-28 11:20:00,69.2,69.2,69.12,69.19,18035.0,60.2311,60.2311,60.1615,60.2224,18035.0
2016-11-28 11:25:00,69.2,69.21,69.11,69.13,27453.0,60.2311,60.2399,60.1528,60.1702,27453.0
2016-11-28 11:30:00,69.14,69.14,69.09,69.11,7057.0,60.1789,60.1789,60.1354,60.1528,7057.0
2016-11-28 11:35:00,69.12,69.13,69.03,69.04,14352.0,60.1615,60.1702,60.0832,60.0919,14352.0
2016-11-28 11:40:00,69.05,69.07,68.98,69.02,21462.0,60.1006,60.118,60.0397,60.0745,21462.0
2016-11-28 11:45:00,69.02,69.06,69.02,69.02,12864.0,60.0745,60.1093,60.0745,60.0745,12864.0
2016-11-28 11:50:00,69.02,69.08,69.02,69.06,19147.0,60.0745,60.1267,60.0745,60.1093,19147.0
2016-11-28 11:55:00,69.06,69.11,69.04,69.09,15509.0,60.1093,60.1528,60.0919,60.1354,15509.0
2016-11-28 12:00:00,69.1,69.11,69.05,69.08,10779.0,60.1441,60.1528,60.1006,60.1267,10779.0
2016-11-28 12:05:00,69.09,69.12,69.09,69.11,8395.0,60.1354,60.1615,60.1354,60.1528,8395.0
2016-11-28 12:10:00,69.11,69.11,69.07,69.09,10945.0,60.1528,60.1528,60.118,60.1354,10945.0
2016-11-28 12:15:00,69.09,69.16,69.08,69.16,11065.0,60.1354,60.1963,60.1267,60.1963,11065.0
2016-11-28 12:20:00,69.16,69.18,69.13,69.16,12090.0,60.1963,60.2137,60.1702,60.1963,12090.0
2016-11-28 12:25:00,69.15,69.18,69.14,69.17,16412.0,60.1876,60.2137,60.1789,60.205,16412.0
2016-11-28 12:30:00,69.18,69.26,69.18,69.23,14574.0,60.2137,60.2834,60.2137,60.2573,14574.0
2016-11-28 12:35:00,69.23,69.23,69.17,69.21,10182.0,60.2573,60.2573,60.205,60.2399,10182.0
2016-11-28 12:40:00,69.22,69.26,69.2,69.26,8959.0,60.2486,60.2834,60.2311,60.2834,8959.0
2016-11-28 12:45:00,69.26,69.28,69.23,69.27,8601.0,60.2834,60.3008,60.2573,60.2921,8601.0
2016-11-28 12:50:00,69.27,69.33,69.26,69.32,6460.0,60.2921,60.3443,60.2834,60.3356,6460.0
2016-11-28 12:55:00,69.32,69.36,69.32,69.35,8500.0,60.3356,60.3704,60.3356,60.3617,8500.0
2016-11-28 13:00:00,69.34,69.34,69.3,69.31,5602.0,60.353,60.353,60.3182,60.3269,5602.0
2016-11-28 13:05:00,69.31,69.31,69.26,69.28,10184.0,60.3269,60.3269,60.2834,60.3008,10184.0
2016-11-28 13:10:00,69.29,69.3,69.26,69.3,9099.0,60.3095,60.3182,60.2834,60.3182,9099.0
2016-11-28 13:15:00,69.31,69.31,69.27,69.29,5836.0,60.3269,60.3269,60.2921,60.3095,5836.0
2016-11-28 13:20:00,69.29,69.31,69.24,69.24,10046.0,60.3095,60.3269,60.266,60.266,10046.0
2016-11-28 13:25:00,69.24,69.25,69.21,69.25,14770.0,60.266,60.2747,60.2399,60.2747,14770.0
2016-11-28 13:30:00,69.26,69.28,69.25,69.27,17712.0,60.2834,60.3008,60.2747,60.2921,17712.0
2016-11-28 13:35:00,69.27,69.29,69.26,69.26,9418.0,60.2921,60.3095,60.2834,60.2834,9418.0
2016-11-28 13:40:00,69.26,69.28,69.24,69.24,18555.0,60.2834,60.3008,60.266,60.266,18555.0
2016-11-28 13:45:00,69.24,69.24,69.23,69.23,11613.0,60.266,60.266,60.2573,60.2573,11613.0
2016-11-28 13:50:00,69.23,69.24,69.2,69.21,7207.0,60.2573,60.266,60.2311,60.2399,7207.0
2016-11-28 13:55:00,69.21,69.22,69.16,69.18,38306.0,60.2399,60.2486,60.1963,60.2137,38306.0
2016-11-28 14:00:00,69.17,69.18,69.16,69.16,24276.0,60.205,60.2137,60.1963,60.1963,24276.0
2016-11-28 14:05:00,69.17,69.25,69.16,69.24,42100.0,60.205,60.2747,60.1963,60.266,42100.0
2016-11-28 14:10:00,69.25,69.25,69.21,69.21,10136.0,60.2747,60.2747,60.2399,60.2399,10136.0
2016-11-28 14:15:00,69.21,69.22,69.18,69.19,10437.0,60.2399,60.2486,60.2137,60.2224,10437.0
2016-11-28 14:20:00,69.19,69.2,69.18,69.19,7177.0,60.2224,60.2311,60.2137,60.2224,7177.0
2016-11-28 14:25:00,69.19,69.2,69.13,69.13,9561.0,60.2224,60.2311,60.1702,60.1702,9561.0
2016-11-28 14:30:00,69.14,69.14,69.08,69.09,14867.0,60.1789,60.1789,60.1267,60.1354,14867.0
2016-11-28 14:35:00,69.08,69.11,69.08,69.11,17719.0,60.1267,60.1528,60.1267,60.1528,17719.0
2016-11-28 14:40:00,69.11,69.11,69.08,69.09,14363.0,60.1528,60.1528,60.1267,60.1354,14363.0
2016-11-28 14:45:00,69.09,69.09,69.07,69.07,8112.0,60.1354,60.1354,60.118,60.118,8112.0
2016-11-28 14:50:00,69.07,69.08,69.04,69.06,22660.0,60.118,60.1267,60.0919,60.1093,22660.0
2016-11-28 14:55:00,69.06,69.08,69.05,69.05,13924.0,60.1093,60.1267,60.1006,60.1006,13924.0
2016-11-28 15:00:00,69.06,69.07,69.0,69.05,43297.0,60.1093,60.118,60.0571,60.1006,43297.0
2016-11-28 15:05:00,69.04,69.06,69.04,69.05,15214.0,60.0919,60.1093,60.0919,60.1006,15214.0
2016-11-28 15:10:00,69.05,69.06,69.04,69.05,9780.0,60.1006,60.1093,60.0919,60.1006,9780.0
2016-11-28 15:15:00,69.05,69.05,69.03,69.04,11374.0,60.1006,60.1006,60.0832,60.0919,11374.0
2016-11-28 15:20:00,69.05,69.05,68.99,68.99,21511.0,60.1006,60.1006,60.0484,60.0484,21511.0
2016-11-28 15:25:00,69.0,69.0,68.9,68.91,16301.0,60.0571,60.0571,59.97,59.9787,16301.0
2016-11-28 15:30:00,68.91,68.97,68.9,68.95,23958.0,59.9787,60.031,59.97,60.0135,23958.0
2016-11-28 15:35:00,68.95,68.98,68.93,68.97,16067.0,60.0135,60.0397,59.9961,60.031,16067.0
2016-11-28 15:40:00,68.97,68.97,68.91,68.91,20770.0,60.031,60.031,59.9787,59.9787,20770.0
2016-11-28 15:45:00,68.92,68.97,68.9,68.92,45634.0,59.9874,60.031,59.97,59.9874,45634.0
2016-11-28 15:50:00,68.92,68.93,68.88,68.9,69617.0,59.9874,59.9961,59.9526,59.97,69617.0
2016-11-28 15:55:00,68.89,68.94,68.87,68.91,92923.0,59.9613,60.0048,59.9439,59.9787,92923.0
2016-11-29 09:30:00,69.12,69.2,68.83,68.98,23306.0,60.1615,60.2311,59.9091,60.0397,23306.0
2016-11-29 09:35:00,69.02,69.13,68.93,69.05,13488.0,60.0745,60.1702,59.9961,60.1006,13488.0
2016-11-29 09:40:00,69.06,69.06,68.92,69.0,9000.0,60.1093,60.1093,59.9874,60.0571,9000.0
2016-11-29 09:45:00,69.02,69.07,68.87,68.87,8135.0,60.0745,60.118,59.9439,59.9439,8135.0
2016-11-29 09:50:00,68.85,68.98,68.85,68.93,7358.0,59.9265,60.0397,59.9265,59.9961,7358.0
2016-11-29 09:55:00,68.95,68.96,68.86,68.86,6494.0,60.0135,60.0223,59.9352,59.9352,6494.0
2016-11-29 10:00:00,68.88,69.05,68.85,68.94,13986.0,59.9526,60.1006,59.9265,60.0048,13986.0
2016-11-29 10:05:00,68.97,69.05,68.94,68.94,14375.0,60.031,60.1006,60.0048,60.0048,14375.0
2016-11-29 10:10:00,68.95,69.01,68.95,68.97,11358.0,60.0135,60.0658,60.0135,60.031,11358.0
2016-11-29 10:15:00,68.97,69.05,68.95,69.05,12927.0,60.031,60.1006,60.0135,60.1006,12927.0
2016-11-29 10:20:00,69.04,69.09,68.98,68.98,6828.0,60.0919,60.1354,60.0397,60.0397,6828.0
2016-11-29 10:25:00,68.98,69.04,68.86,68.92,24298.0,60.0397,60.0919,59.9352,59.9874,24298.0
2016-11-29 10:30:00,68.94,69.02,68.93,68.95,5651.0,60.0048,60.0745,59.9961,60.0135,5651.0
2016-11-29 10:35:00,68.95,68.97,68.88,68.9,8625.0,60.0135,60.031,59.9526,59.97,8625.0
2016-11-29 10:40:00,68.89,69.01,68.89,69.0,11830.0,59.9613,60.0658,59.9613,60.0571,11830.0
2016-11-29 10:45:00,69.0,69.04,68.96,68.98,17735.0,60.0571,60.0919,60.0223,60.0397,17735.0
2016-11-29 10:50:00,69.0,69.04,69.0,69.02,8459.0,60.0571,60.0919,60.0571,60.0745,8459.0
2016-11-29 10:55:00,69.03,69.06,69.01,69.05,16939.0,60.0832,60.1093,60.0658,60.1006,16939.0
2016-11-29 11:00:00,69.06,69.12,69.05,69.06,11726.0,60.1093,60.1615,60.1006,60.1093,11726.0
2016-11-29 11:05:00,69.06,69.13,69.06,69.11,26803.0,60.1093,60.1702,60.1093,60.1528,26803.0
2016-11-29 11:10:00,69.12,69.14,69.06,69.09,32576.0,60.1615,60.1789,60.1093,60.1354,32576.0
2016-11-29 11:15:00,69.09,69.09,69.04,69.09,14365.0,60.1354,60.1354,60.0919,60.1354,14365.0
2016-11-29 11:20:00,69.1,69.13,69.06,69.09,22054.0,60.1441,60.1702,60.1093,60.1354,22054.0
2016-11-29 11:25:00,69.09,69.14,69.09,69.12,15110.0,60.1354,60.1789,60.1354,60.1615,15110.0
2016-11-29 11:30:00,69.12,69.12,69.05,69.09,15564.0,60.1615,60.1615,60.1006,60.1354,15564.0
2016-11-29 11:35:00,69.09,69.1,69.02,69.02,12058.0,60.1354,60.1441,60.0745,60.0745,12058.0
2016-11-29 11:40:00,69.02,69.07,69.01,69.06,16000.0,60.0745,60.118,60.0658,60.1093,16000.0
2016-11-29 11:45:00,69.07,69.15,69.05,69.09,10909.0,60.118,60.1876,60.1006,60.1354,10909.0
2016-11-29 11:50:00,69.09,69.13,69.06,69.08,7882.0,60.1354,60.1702,60.1093,60.1267,7882.0
2016-11-29 11:55:00,69.08,69.11,69.06,69.11,7765.0,60.1267,60.1528,60.1093,60.1528,7765.0
2016-11-29 12:00:00,69.1,69.16,69.08,69.16,23070.0,60.1441,60.1963,60.1267,60.1963,23070.0
2016-11-29 12:05:00,69.16,69.22,69.15,69.19,48386.0,60.1963,60.2486,60.1876,60.2224,48386.0
2016-11-29 12:10:00,69.19,69.21,69.17,69.2,10518.0,60.2224,60.2399,60.205,60.2311,10518.0
2016-11-29 12:15:00,69.2,69.2,69.15,69.18,17458.0,60.2311,60.2311,60.1876,60.2137,17458.0
2016-11-29 12:20:00,69.17,69.18,69.1,69.14,34634.0,60.205,60.2137,60.1441,60.1789,34634.0
2016-11-29 12:25:00,69.13,69.14,69.09,69.1,19626.0,60.1702,60.1789,60.1354,60.1441,19626.0
2016-11-29 12:30:00,69.1,69.13,69.08,69.08,7472.0,60.1441,60.1702,60.1267,60.1267,7472.0
2016-11-29 12:35:00,69.09,69.13,69.09,69.13,14004.0,60.1354,60.1702,60.1354,60.1702,14004.0
2016-11-29 12:40:00,69.14,69.15,69.1,69.11,14322.0,60.1789,60.1876,60.1441,60.1528,14322.0
2016-11-29 12:45:00,69.1,69.11,69.07,69.07,5562.0,60.1441,60.1528,60.118,60.118,5562.0
2016-11-29 12:50:00,69.07,69.1,69.07,69.07,10076.0,60.118,60.1441,60.118,60.118,10076.0
2016-11-29 12:55:00,69.08,69.11,69.07,69.1,25503.0,60.1267,60.1528,60.118,60.1441,25503.0
2016-11-29 13:00:00,69.11,69.17,69.1,69.15,13101.0,60.1528,60.205,60.1441,60.1876,13101.0
2016-11-29 13:05:00,69.15,69.15,69.08,69.08,15428.0,60.1876,60.1876,60.1267,60.1267,15428.0
2016-11-29 13:10:00,69.08,69.1,69.06,69.07,10972.0,60.1267,60.1441,60.1093,60.118,10972.0
2016-11-29 13:15:00,69.07,69.1,69.05,69.06,14481.0,60.118,60.1441,60.1006,60.1093,14481.0
2016-11-29 13:20:00,69.06,69.12,69.05,69.07,13441.0,60.1093,60.1615,60.1006,60.118,13441.0
2016-11-29 13:25:00,69.07,69.1,69.05,69.09,9373.0,60.118,60.1441,60.1006,60.1354,9373.0
2016-11-29 13:30:00,69.09,69.11,69.08,69.1,12723.0,60.1354,60.1528,60.1267,60.1441,12723.0
2016-11-29 13:35:00,69.1,69.1,69.04,69.05,13305.0,60.1441,60.1441,60.0919,60.1006,13305.0
2016-11-29 13:40:00,69.05,69.06,69.05,69.05,6998.0,60.1006,60.1093,60.1006,60.1006,6998.0
2016-11-29 13:45:00,69.05,69.09,69.04,69.09,11905.0,60.1006,60.1354,60.0919,60.1354,11905.0
2016-11-29 13:50:00,69.08,69.1,69.06,69.09,12202.0,60.1267,60.1441,60.1093,60.1354,12202.0
2016-11-29 13:55:00,69.1,69.17,69.1,69.12,14315.0,60.1441,60.205,60.1441,60.1615,14315.0
2016-11-29 14:00:00,69.14,69.16,69.12,69.15,7768.0,60.1789,60.1963,60.1615,60.1876,7768.0
2016-11-29 14:05:00,69.15,69.18,69.14,69.17,11296.0,60.1876,60.2137,60.1789,60.205,11296.0
2016-11-29 14:10:00,69.17,69.18,69.15,69.16,17150.0,60.205,60.2137,60.1876,60.1963,17150.0
2016-11-29 14:15:00,69.16,69.17,69.15,69.17,16584.0,60.1963,60.205,60.1876,60.205,16584.0
2016-11-29 14:20:00,69.17,69.21,69.16,69.19,13811.0,60.205,60.2399,60.1963,60.2224,13811.0
2016-11-29 14:25:00,69.19,69.2,69.14,69.17,17113.0,60.2224,60.2311,60.1789,60.205,17113.0
2016-11-29 14:30:00,69.17,69.21,69.17,69.2,30496.0,60.205,60.2399,60.205,60.2311,30496.0
2016-11-29 14:35:00,69.2,69.21,69.17,69.18,14781.0,60.2311,60.2399,60.205,60.2137,14781.0
2016-11-29 14:40:00,69.19,69.22,69.17,69.22,21907.0,60.2224,60.2486,60.205,60.2486,21907.0
2016-11-29 14:45:00,69.21,69.22,69.15,69.19,13936.0,60.2399,60.2486,60.1876,60.2224,13936.0
2016-11-29 14:50:00,69.18,69.2,69.11,69.15,16201.0,60.2137,60.2311,60.1528,60.1876,16201.0
2016-11-29 14:55:00,69.14,69.17,69.12,69.13,9036.0,60.1789,60.205,60.1615,60.1702,9036.0
2016-11-29 15:00:00,69.14,69.15,69.1,69.12,9894.0,60.1789,60.1876,60.1441,60.1615,9894.0
2016-11-29 15:05:00,69.11,69.14,69.09,69.09,10193.0,60.1528,60.1789,60.1354,60.1354,10193.0
2016-11-29 15:10:00,69.09,69.09,69.04,69.05,17564.0,60.1354,60.1354,60.0919,60.1006,17564.0
2016-11-29 15:15:00,69.06,69.1,69.04,69.05,10125.0,60.1093,60.1441,60.0919,60.1006,10125.0
2016-11-29 15:20:00,69.05,69.05,69.01,69.01,19968.0,60.1006,60.1006,60.0658,60.0658,19968.0
2016-11-29 15:25:00,69.01,69.04,68.99,69.0,18364.0,60.0658,60.0919,60.0484,60.0571,18364.0
2016-11-29 15:30:00,69.01,69.01,68.95,68.99,11627.0,60.0658,60.0658,60.0135,60.0484,11627.0
2016-11-29 15:35:00,69.0,69.02,68.95,68.95,24174.0,60.0571,60.0745,60.0135,60.0135,24174.0
2016-11-29 15:40:00,68.94,69.0,68.94,68.98,16940.0,60.0048,60.0571,60.0048,60.0397,16940.0
2016-11-29 15:45:00,68.98,69.0,68.92,68.98,24807.0,60.0397,60.0571,59.9874,60.0397,24807.0
2016-11-29 15:50:00,68.99,69.01,68.97,69.01,39683.0,60.0484,60.0658,60.031,60.0658,39683.0
2016-11-29 15:55:00,69.01,69.01,68.96,68.99,76550.0,60.0658,60.0658,60.0223,60.0484,76550.0
2016-11-30 09:30:00,69.38,69.58,69.15,69.4,65439.0,60.3878,60.5619,60.1876,60.4052,65439.0
2016-11-30 09:35:00,69.36,69.5,69.34,69.38,36158.0,60.3704,60.4923,60.353,60.3878,36158.0
2016-11-30 09:40:00,69.4,69.4,69.17,69.26,25318.0,60.4052,60.4052,60.205,60.2834,25318.0
2016-11-30 09:45:00,69.24,69.3,69.15,69.15,17644.0,60.266,60.3182,60.1876,60.1876,17644.0
2016-11-30 09:50:00,69.18,69.3,69.18,69.24,14203.0,60.2137,60.3182,60.2137,60.266,14203.0
2016-11-30 09:55:00,69.22,69.32,69.18,69.3,9145.0,60.2486,60.3356,60.2137,60.3182,9145.0
2016-11-30 10:00:00,69.3,69.3,69.18,69.2,8952.0,60.3182,60.3182,60.2137,60.2311,8952.0
2016-11-30 10:05:00,69.18,69.19,69.11,69.19,11094.0,60.2137,60.2224,60.1528,60.2224,11094.0
2016-11-30 10:10:00,69.2,69.2,69.11,69.16,6500.0,60.2311,60.2311,60.1528,60.1963,6500.0
2016-11-30 10:15:00,69.18,69.23,69.13,69.19,12037.0,60.2137,60.2573,60.1702,60.2224,12037.0
2016-11-30 10:20:00,69.19,69.2,69.02,69.04,20473.0,60.2224,60.2311,60.0745,60.0919,20473.0
2016-11-30 10:25:00,69.03,69.08,69.0,69.05,9072.0,60.0832,60.1267,60.0571,60.1006,9072.0
2016-11-30 10:30:00,69.07,69.22,69.06,69.17,6217.0,60.118,60.2486,60.1093,60.205,6217.0
2016-11-30 10:35:00,69.16,69.23,69.11,69.22,6275.0,60.1963,60.2573,60.1528,60.2486,6275.0
2016-11-30 10:40:00,69.2,69.21,69.16,69.16,9105.0,60.2311,60.2399,60.1963,60.1963,9105.0
2016-11-30 10:45:00,69.16,69.31,69.16,69.3,158425.0,60.1963,60.3269,60.1963,60.3182,158425.0
2016-11-30 10:50:00,69.3,69.3,69.24,69.27,21417.0,60.3182,60.3182,60.266,60.2921,21417.0
2016-11-30 10:55:00,69.27,69.28,69.24,69.26,11219.0,60.2921,60.3008,60.266,60.2834,11219.0
2016-11-30 11:00:00,69.26,69.27,69.23,69.25,21475.0,60.2834,60.2921,60.2573,60.2747,21475.0
2016-11-30 11:05:00,69.25,69.28,69.21,69.28,18356.0,60.2747,60.3008,60.2399,60.3008,18356.0
2016-11-30 11:10:00,69.29,69.36,69.29,69.34,9802.0,60.3095,60.3704,60.3095,60.353,9802.0
2016-11-30 11:15:00,69.34,69.39,69.34,69.35,11306.0,60.353,60.3965,60.353,60.3617,11306.0
2016-11-30 11:20:00,69.35,69.45,69.34,69.37,20902.0,60.3617,60.4487,60.353,60.3791,20902.0
2016-11-30 11:25:00,69.37,69.4,69.34,69.35,13834.0,60.3791,60.4052,60.353,60.3617,13834.0
2016-11-30 11:30:00,69.35,69.44,69.32,69.44,40290.0,60.3617,60.44,60.3356,60.44,40290.0
2016-11-30 11:35:00,69.43,69.44,69.35,69.43,17063.0,60.4313,60.44,60.3617,60.4313,17063.0
2016-11-30 11:40:00,69.42,69.45,69.37,69.37,12915.0,60.4226,60.4487,60.3791,60.3791,12915.0
2016-11-30 11:45:00,69.38,69.39,69.36,69.39,8105.0,60.3878,60.3965,60.3704,60.3965,8105.0
2016-11-30 11:50:00,69.39,69.44,69.38,69.44,8117.0,60.3965,60.44,60.3878,60.44,8117.0
2016-11-30 11:55:00,69.43,69.43,69.38,69.39,29264.0,60.4313,60.4313,60.3878,60.3965,29264.0
2016-11-30 12:00:00,69.39,69.45,69.38,69.45,18152.0,60.3965,60.4487,60.3878,60.4487,18152.0
2016-11-30 12:05:00,69.45,69.45,69.42,69.45,10949.0,60.4487,60.4487,60.4226,60.4487,10949.0
2016-11-30 12:10:00,69.46,69.56,69.45,69.52,107427.0,60.4574,60.5445,60.4487,60.5097,107427.0
2016-11-30 12:15:00,69.52,69.57,69.49,69.56,15818.0,60.5097,60.5532,60.4836,60.5445,15818.0
2016-11-30 12:20:00,69.57,69.59,69.56,69.57,9426.0,60.5532,60.5706,60.5445,60.5532,9426.0
2016-11-30 12:25:00,69.57,69.6,69.56,69.6,6705.0,60.5532,60.5793,60.5445,60.5793,6705.0
2016-11-30 12:30:00,69.59,69.63,69.58,69.62,17380.0,60.5706,60.6054,60.5619,60.5967,17380.0
2016-11-30 12:35:00,69.62,69.64,69.61,69.62,29100.0,60.5967,60.6141,60.588,60.5967,29100.0
2016-11-30 12:40:00,69.63,69.63,69.61,69.62,8622.0,60.6054,60.6054,60.588,60.5967,8622.0
2016-11-30 12:45:00,69.62,69.69,69.62,69.68,49643.0,60.5967,60.6576,60.5967,60.6489,49643.0
2016-11-30 12:50:00,69.69,69.71,69.67,69.68,9904.0,60.6576,60.675,60.6402,60.6489,9904.0
2016-11-30 12:55:00,69.68,69.76,69.68,69.76,9863.0,60.6489,60.7186,60.6489,60.7186,9863.0
2016-11-30 13:00:00,69.76,69.76,69.71,69.72,10079.0,60.7186,60.7186,60.675,60.6838,10079.0
2016-11-30 13:05:00,69.72,69.72,69.67,69.68,7425.0,60.6838,60.6838,60.6402,60.6489,7425.0
2016-11-30 13:10:00,69.69,69.71,69.66,69.67,7055.0,60.6576,60.675,60.6315,60.6402,7055.0
2016-11-30 13:15:00,69.69,69.69,69.63,69.63,5501.0,60.6576,60.6576,60.6054,60.6054,5501.0
2016-11-30 13:20:00,69.63,69.63,69.56,69.58,8534.0,60.6054,60.6054,60.5445,60.5619,8534.0
2016-11-30 13:25:00,69.59,69.63,69.58,69.62,12892.0,60.5706,60.6054,60.5619,60.5967,12892.0
2016-11-30 13:30:00,69.62,69.66,69.62,69.65,14174.0,60.5967,60.6315,60.5967,60.6228,14174.0
2016-11-30 13:35:00,69.65,69.66,69.65,69.65,8578.0,60.6228,60.6315,60.6228,60.6228,8578.0
2016-11-30 13:40:00,69.65,69.67,69.63,69.65,13039.0,60.6228,60.6402,60.6054,60.6228,13039.0
2016-11-30 13:45:00,69.66,69.71,69.65,69.7,11052.0,60.6315,60.675,60.6228,60.6663,11052.0
2016-11-30 13:50:00,69.7,69.73,69.67,69.67,12015.0,60.6663,60.6925,60.6402,60.6402,12015.0
2016-11-30 13:55:00,69.66,69.67,69.63,69.64,9047.0,60.6315,60.6402,60.6054,60.6141,9047.0
2016-11-30 14:00:00,69.64,69.68,69.57,69.58,23151.0,60.6141,60.6489,60.5532,60.5619,23151.0
2016-11-30 14:05:00,69.57,69.57,69.49,69.52,15921.0,60.5532,60.5532,60.4836,60.5097,15921.0
2016-11-30 14:10:00,69.52,69.52,69.49,69.51,8719.0,60.5097,60.5097,60.4836,60.501,8719.0
2016-11-30 14:15:00,69.51,69.55,69.5,69.55,12643.0,60.501,60.5358,60.4923,60.5358,12643.0
2016-11-30 14:20:00,69.54,69.56,69.52,69.54,16690.0,60.5271,60.5445,60.5097,60.5271,16690.0
2016-11-30 14:25:00,69.54,69.59,69.53,69.59,14681.0,60.5271,60.5706,60.5184,60.5706,14681.0
2016-11-30 14:30:00,69.59,69.59,69.5,69.5,16839.0,60.5706,60.5706,60.4923,60.4923,16839.0
2016-11-30 14:35:00,69.5,69.55,69.46,69.47,18209.0,60.4923,60.5358,60.4574,60.4662,18209.0
2016-11-30 14:40:00,69.47,69.48,69.45,69.46,11536.0,60.4662,60.4749,60.4487,60.4574,11536.0
2016-11-30 14:45:00,69.45,69.46,69.43,69.44,24511.0,60.4487,60.4574,60.4313,60.44,24511.0
2016-11-30 14:50:00,69.44,69.46,69.43,69.45,21366.0,60.44,60.4574,60.4313,60.4487,21366.0
2016-11-30 14:55:00,69.46,69.47,69.42,69.44,15287.0,60.4574,60.4662,60.4226,60.44,15287.0
2016-11-30 15:00:00,69.44,69.47,69.4,69.42,24247.0,60.44,60.4662,60.4052,60.4226,24247.0
2016-11-30 15:05:00,69.42,69.46,69.39,69.39,23187.0,60.4226,60.4574,60.3965,60.3965,23187.0
2016-11-30 15:10:00,69.39,69.48,69.39,69.48,21753.0,60.3965,60.4749,60.3965,60.4749,21753.0
2016-11-30 15:15:00,69.47,69.55,69.47,69.53,16154.0,60.4662,60.5358,60.4662,60.5184,16154.0
2016-11-30 15:20:00,69.53,69.62,69.52,69.59,27449.0,60.5184,60.5967,60.5097,60.5706,27449.0
2016-11-30 15:25:00,69.6,69.62,69.56,69.56,37663.0,60.5793,60.5967,60.5445,60.5445,37663.0
2016-11-30 15:30:00,69.56,69.57,69.48,69.49,33251.0,60.5445,60.5532,60.4749,60.4836,33251.0
2016-11-30 15:35:00,69.49,69.51,69.47,69.48,24079.0,60.4836,60.501,60.4662,60.4749,24079.0
2016-11-30 15:40:00,69.48,69.52,69.47,69.49,35868.0,60.4749,60.5097,60.4662,60.4836,35868.0
2016-11-30 15:45:00,69.49,69.49,69.41,69.42,66343.0,60.4836,60.4836,60.4139,60.4226,66343.0
2016-11-30 15:50:00,69.43,69.44,69.38,69.43,58601.0,60.4313,60.44,60.3878,60.4313,58601.0
2016-11-30 15:55:00,69.43,69.44,69.32,69.33,158326.0,60.4313,60.44,60.3356,60.3443,158326.0
2016-12-01 09:30:00,69.39,69.45,69.14,69.14,46058.0,60.3965,60.4487,60.1789,60.1789,46058.0
2016-12-01 09:35:00,69.06,69.31,69.06,69.26,10679.0,60.1093,60.3269,60.1093,60.2834,10679.0
2016-12-01 09:40:00,69.32,69.36,69.2,69.21,9515.0,60.3356,60.3704,60.2311,60.2399,9515.0
2016-12-01 09:45:00,69.21,69.33,69.21,69.31,9982.0,60.2399,60.3443,60.2399,60.3269,9982.0
2016-12-01 09:50:00,69.31,69.33,69.16,69.19,14926.0,60.3269,60.3443,60.1963,60.2224,14926.0
2016-12-01 09:55:00,69.17,69.37,69.15,69.36,10632.0,60.205,60.3791,60.1876,60.3704,10632.0
2016-12-01 10:00:00,69.34,69.4,69.17,69.2,17034.0,60.353,60.4052,60.205,60.2311,17034.0
2016-12-01 10:05:00,69.21,69.35,69.16,69.25,22972.0,60.2399,60.3617,60.1963,60.2747,22972.0
2016-12-01 10:10:00,69.24,69.3,69.13,69.15,10446.0,60.266,60.3182,60.1702,60.1876,10446.0
2016-12-01 10:15:00,69.18,69.28,69.13,69.26,11311.0,60.2137,60.3008,60.1702,60.2834,11311.0
2016-12-01 10:20:00,69.26,69.28,69.15,69.28,12465.0,60.2834,60.3008,60.1876,60.3008,12465.0
2016-12-01 10:25:00,69.26,69.28,69.2,69.25,10935.0,60.2834,60.3008,60.2311,60.2747,10935.0
2016-12-01 10:30:00,69.22,69.38,69.18,69.3,29781.0,60.2486,60.3878,60.2137,60.3182,29781.0
2016-12-01 10:35:00,69.3,69.46,69.29,69.39,40202.0,60.3182,60.4574,60.3095,60.3965,40202.0
2016-12-01 10:40:00,69.38,69.41,69.34,69.34,6880.0,60.3878,60.4139,60.353,60.353,6880.0
2016-12-01 10:45:00,69.35,69.4,69.3,69.34,16280.0,60.3617,60.4052,60.3182,60.353,16280.0
2016-12-01 10:50:00,69.34,69.47,69.34,69.41,12756.0,60.353,60.4662,60.353,60.4139,12756.0
2016-12-01 10:55:00,69.39,69.42,69.36,69.38,11390.0,60.3965,60.4226,60.3704,60.3878,11390.0
2016-12-01 11:00:00,69.38,69.4,69.34,69.34,16358.0,60.3878,60.4052,60.353,60.353,16358.0
2016-12-01 11:05:00,69.32,69.37,69.32,69.36,12220.0,60.3356,60.3791,60.3356,60.3704,12220.0
2016-12-01 11:10:00,69.37,69.4,69.32,69.39,7969.0,60.3791,60.4052,60.3356,60.3965,7969.0
2016-12-01 11:15:00,69.38,69.41,69.34,69.36,12607.0,60.3878,60.4139,60.353,60.3704,12607.0
2016-12-01 11:20:00,69.36,69.42,69.31,69.38,15109.0,60.3704,60.4226,60.3269,60.3878,15109.0
2016-12-01 11:25:00,69.39,69.41,69.27,69.29,11895.0,60.3965,60.4139,60.2921,60.3095,11895.0
2016-12-01 11:30:00,69.29,69.46,69.27,69.45,18571.0,60.3095,60.4574,60.2921,60.4487,18571.0
2016-12-01 11:35:00,69.45,69.47,69.38,69.43,39522.0,60.4487,60.4662,60.3878,60.4313,39522.0
2016-12-01 11:40:00,69.42,69.46,69.36,69.37,18455.0,60.4226,60.4574,60.3704,60.3791,18455.0
2016-12-01 11:45:00,69.36,69.42,69.31,69.31,25974.0,60.3704,60.4226,60.3269,60.3269,25974.0
2016-12-01 11:50:00,69.33,69.35,69.29,69.33,23891.0,60.3443,60.3617,60.3095,60.3443,23891.0
2016-12-01 11:55:00,69.33,69.34,69.29,69.3,16285.0,60.3443,60.353,60.3095,60.3182,16285.0
2016-12-01 12:00:00,69.3,69.31,69.24,69.24,8562.0,60.3182,60.3269,60.266,60.266,8562.0
2016-12-01 12:05:00,69.24,69.26,69.22,69.24,11910.0,60.266,60.2834,60.2486,60.266,11910.0
2016-12-01 12:10:00,69.23,69.23,69.15,69.2,8354.0,60.2573,60.2573,60.1876,60.2311,8354.0
2016-12-01 12:15:00,69.2,69.24,69.2,69.24,9683.0,60.2311,60.266,60.2311,60.266,9683.0
2016-12-01 12:20:00,69.23,69.23,69.17,69.17,5496.0,60.2573,60.2573,60.205,60.205,5496.0
2016-12-01 12:25:00,69.16,69.22,69.15,69.2,9455.0,60.1963,60.2486,60.1876,60.2311,9455.0
2016-12-01 12:30:00,69.21,69.25,69.18,69.25,9430.0,60.2399,60.2747,60.2137,60.2747,9430.0
2016-12-01 12:35:00,69.25,69.25,69.21,69.24,5627.0,60.2747,60.2747,60.2399,60.266,5627.0
2016-12-01 12:40:00,69.23,69.23,69.04,69.08,9060.0,60.2573,60.2573,60.0919,60.1267,9060.0
2016-12-01 12:45:00,69.09,69.14,69.08,69.12,8419.0,60.1354,60.1789,60.1267,60.1615,8419.0
2016-12-01 12:50:00,69.11,69.17,69.11,69.15,21291.0,60.1528,60.205,60.1528,60.1876,21291.0
2016-12-01 12:55:00,69.15,69.15,69.09,69.1,7911.0,60.1876,60.1876,60.1354,60.1441,7911.0
2016-12-01 13:00:00,69.11,69.12,69.08,69.09,9244.0,60.1528,60.1615,60.1267,60.1354,9244.0
2016-12-01 13:05:00,69.1,69.11,68.99,68.99,10743.0,60.1441,60.1528,60.0484,60.0484,10743.0
2016-12-01 13:10:00,68.99,69.02,68.96,68.97,17780.0,60.0484,60.0745,60.0223,60.031,17780.0
2016-12-01 13:15:00,68.96,68.98,68.91,68.92,10058.0,60.0223,60.0397,59.9787,59.9874,10058.0
2016-12-01 13:20:00,68.92,68.94,68.87,68.88,7768.0,59.9874,60.0048,59.9439,59.9526,7768.0
2016-12-01 13:25:00,68.88,68.92,68.84,68.85,14198.0,59.9526,59.9874,59.9178,59.9265,14198.0
2016-12-01 13:30:00,68.85,68.9,68.83,68.9,16536.0,59.9265,59.97,59.9091,59.97,16536.0
2016-12-01 13:35:00,68.9,68.92,68.83,68.86,22120.0,59.97,59.9874,59.9091,59.9352,22120.0
2016-12-01 13:40:00,68.86,68.89,68.83,68.84,19407.0,59.9352,59.9613,59.9091,59.9178,19407.0
2016-12-01 13:45:00,68.84,68.84,68.77,68.8,31805.0,59.9178,59.9178,59.8569,59.883,31805.0
2016-12-01 13:50:00,68.8,68.8,68.74,68.78,26328.0,59.883,59.883,59.8308,59.8656,26328.0
2016-12-01 13:55:00,68.78,68.78,68.65,68.67,39913.0,59.8656,59.8656,59.7524,59.7698,39913.0
2016-12-01 14:00:00,68.69,68.81,68.69,68.76,53465.0,59.7872,59.8917,59.7872,59.8482,53465.0
2016-12-01 14:05:00,68.75,68.77,68.72,68.74,9240.0,59.8395,59.8569,59.8134,59.8308,9240.0
2016-12-01 14:10:00,68.76,68.77,68.72,68.73,21827.0,59.8482,59.8569,59.8134,59.8221,21827.0
2016-12-01 14:15:00,68.73,68.76,68.7,68.7,34164.0,59.8221,59.8482,59.796,59.796,34164.0
2016-12-01 14:20:00,68.71,68.74,68.7,68.72,23925.0,59.8047,59.8308,59.796,59.8134,23925.0
2016-12-01 14:25:00,68.73,68.74,68.67,68.69,18087.0,59.8221,59.8308,59.7698,59.7872,18087.0
2016-12-01 14:30:00,68.68,68.71,68.64,68.69,25341.0,59.7785,59.8047,59.7437,59.7872,25341.0
2016-12-01 14:35:00,68.69,68.71,68.66,68.69,19507.0,59.7872,59.8047,59.7611,59.7872,19507.0
2016-12-01 14:40:00,68.7,68.71,68.67,68.7,25296.0,59.796,59.8047,59.7698,59.796,25296.0
2016-12-01 14:45:00,68.7,68.7,68.66,68.66,18411.0,59.796,59.796,59.7611,59.7611,18411.0
2016-12-01 14:50:00,68.67,68.71,68.66,68.71,47127.0,59.7698,59.8047,59.7611,59.8047,47127.0
2016-12-01 14:55:00,68.7,68.74,68.69,68.74,36379.0,59.796,59.8308,59.7872,59.8308,36379.0
2016-12-01 15:00:00,68.74,68.8,68.74,68.8,24845.0,59.8308,59.883,59.8308,59.883,24845.0
2016-12-01 15:05:00,68.8,68.8,68.72,68.76,27595.0,59.883,59.883,59.8134,59.8482,27595.0
2016-12-01 15:10:00,68.77,68.87,68.76,68.86,14105.0,59.8569,59.9439,59.8482,59.9352,14105.0
2016-12-01 15:15:00,68.87,68.87,68.75,68.78,14648.0,59.9439,59.9439,59.8395,59.8656,14648.0
2016-12-01 15:20:00,68.77,68.83,68.76,68.77,54855.0,59.8569,59.9091,59.8482,59.8569,54855.0
2016-12-01 15:25:00,68.77,68.81,68.76,68.78,13806.0,59.8569,59.8917,59.8482,59.8656,13806.0
2016-12-01 15:30:00,68.78,68.87,68.78,68.85,38957.0,59.8656,59.9439,59.8656,59.9265,38957.0
2016-12-01 15:35:00,68.85,68.91,68.78,68.84,46451.0,59.9265,59.9787,59.8656,59.9178,46451.0
2016-12-01 15:40:00,68.83,68.85,68.81,68.81,27247.0,59.9091,59.9265,59.8917,59.8917,27247.0
2016-12-01 15:45:00,68.81,68.81,68.78,68.79,33856.0,59.8917,59.8917,59.8656,59.8743,33856.0
2016-12-01 15:50:00,68.79,68.89,68.78,68.89,40892.0,59.8743,59.9613,59.8656,59.9613,40892.0
2016-12-01 15:55:00,68.88,68.93,68.86,68.91,153519.0,59.9526,59.9961,59.9352,59.9787,153519.0
2016-12-02 09:30:00,69.13,69.13,68.76,68.81,42889.0,60.1702,60.1702,59.8482,59.8917,42889.0
2016-12-02 09:35:00,68.81,68.88,68.65,68.81,21073.0,59.8917,59.9526,59.7524,59.8917,21073.0
2016-12-02 09:40:00,68.79,68.8,68.5,68.54,13099.0,59.8743,59.883,59.6219,59.6567,13099.0
2016-12-02 09:45:00,68.54,68.57,68.48,68.52,12045.0,59.6567,59.6828,59.6045,59.6393,12045.0
2016-12-02 09:50:00,68.53,68.6,68.53,68.55,14333.0,59.648,59.7089,59.648,59.6654,14333.0
2016-12-02 09:55:00,68.54,68.56,68.52,68.56,11152.0,59.6567,59.6741,59.6393,59.6741,11152.0
2016-12-02 10:00:00,68.56,68.56,68.43,68.48,9667.0,59.6741,59.6741,59.5609,59.6045,9667.0
2016-12-02 10:05:00,68.46,68.53,68.46,68.5,24464.0,59.5871,59.648,59.5871,59.6219,24464.0
2016-12-02 10:10:00,68.5,68.52,68.44,68.44,19887.0,59.6219,59.6393,59.5696,59.5696,19887.0
2016-12-02 10:15:00,68.46,68.48,68.43,68.43,9433.0,59.5871,59.6045,59.5609,59.5609,9433.0
2016-12-02 10:20:00,68.45,68.46,68.4,68.42,10074.0,59.5784,59.5871,59.5348,59.5522,10074.0
2016-12-02 10:25:00,68.42,68.42,68.37,68.4,18583.0,59.5522,59.5522,59.5087,59.5348,18583.0
2016-12-02 10:30:00,68.4,68.54,68.4,68.53,18143.0,59.5348,59.6567,59.5348,59.648,18143.0
2016-12-02 10:35:00,68.54,68.64,68.54,68.63,12153.0,59.6567,59.7437,59.6567,59.735,12153.0
2016-12-02 10:40:00,68.62,68.65,68.61,68.63,9645.0,59.7263,59.7524,59.7176,59.735,9645.0
2016-12-02 10:45:00,68.63,68.66,68.56,68.56,7026.0,59.735,59.7611,59.6741,59.6741,7026.0
2016-12-02 10:50:00,68.56,68.66,68.56,68.63,17771.0,59.6741,59.7611,59.6741,59.735,17771.0
2016-12-02 10:55:00,68.64,68.66,68.62,68.66,4622.0,59.7437,59.7611,59.7263,59.7611,4622.0
2016-12-02 11:00:00,68.66,68.67,68.59,68.61,46383.0,59.7611,59.7698,59.7002,59.7176,46383.0
2016-12-02 11:05:00,68.6,68.75,68.6,68.7,13505.0,59.7089,59.8395,59.7089,59.796,13505.0
2016-12-02 11:10:00,68.7,68.74,68.67,68.73,7141.0,59.796,59.8308,59.7698,59.8221,7141.0
2016-12-02 11:15:00,68.72,68.72,68.67,68.7,4231.0,59.8134,59.8134,59.7698,59.796,4231.0
2016-12-02 11:20:00,68.7,68.74,68.65,68.67,8016.0,59.796,59.8308,59.7524,59.7698,8016.0
2016-12-02 11:25:00,68.68,68.68,68.61,68.65,4845.0,59.7785,59.7785,59.7176,59.7524,4845.0
2016-12-02 11:30:00,68.62,68.65,68.62,68.62,7037.0,59.7263,59.7524,59.7263,59.7263,7037.0
2016-12-02 11:35:00,68.63,68.69,68.63,68.68,5700.0,59.735,59.7872,59.735,59.7785,5700.0
2016-12-02 11:40:00,68.7,68.74,68.68,68.68,5821.0,59.796,59.8308,59.7785,59.7785,5821.0
2016-12-02 11:45:00,68.68,68.68,68.63,68.65,3221.0,59.7785,59.7785,59.735,59.7524,3221.0
2016-12-02 11:50:00,68.66,68.69,68.66,68.69,6958.0,59.7611,59.7872,59.7611,59.7872,6958.0
2016-12-02 11:55:00,68.69,68.69,68.65,68.66,7700.0,59.7872,59.7872,59.7524,59.7611,7700.0
2016-12-02 12:00:00,68.67,68.67,68.57,68.57,5232.0,59.7698,59.7698,59.6828,59.6828,5232.0
2016-12-02 12:05:00,68.57,68.59,68.53,68.53,5205.0,59.6828,59.7002,59.648,59.648,5205.0
2016-12-02 12:10:00,68.53,68.58,68.51,68.56,4942.0,59.648,59.6915,59.6306,59.6741,4942.0
2016-12-02 12:15:00,68.56,68.57,68.51,68.55,7529.0,59.6741,59.6828,59.6306,59.6654,7529.0
2016-12-02 12:20:00,68.55,68.57,68.55,68.56,1969.0,59.6654,59.6828,59.6654,59.6741,1969.0
2016-12-02 12:25:00,68.56,68.57,68.5,68.5,3768.0,59.6741,59.6828,59.6219,59.6219,3768.0
2016-12-02 12:30:00,68.51,68.53,68.5,68.53,9396.0,59.6306,59.648,59.6219,59.648,9396.0
2016-12-02 12:35:00,68.52,68.53,68.49,68.52,10875.0,59.6393,59.648,59.6132,59.6393,10875.0
2016-12-02 12:40:00,68.52,68.56,68.51,68.56,10910.0,59.6393,59.6741,59.6306,59.6741,10910.0
2016-12-02 12:45:00,68.56,68.6,68.56,68.6,6871.0,59.6741,59.7089,59.6741,59.7089,6871.0
2016-12-02 12:50:00,68.6,68.63,68.58,68.58,8916.0,59.7089,59.735,59.6915,59.6915,8916.0
2016-12-02 12:55:00,68.59,68.64,68.58,68.6,12673.0,59.7002,59.7437,59.6915,59.7089,12673.0
2016-12-02 13:00:00,68.59,68.61,68.55,68.56,4528.0,59.7002,59.7176,59.6654,59.6741,4528.0
2016-12-02 13:05:00,68.55,68.55,68.48,68.48,7134.0,59.6654,59.6654,59.6045,59.6045,7134.0
2016-12-02 13:10:00,68.48,68.5,68.41,68.42,7033.0,59.6045,59.6219,59.5435,59.5522,7033.0
2016-12-02 13:15:00,68.42,68.45,68.42,68.45,4347.0,59.5522,59.5784,59.5522,59.5784,4347.0
2016-12-02 13:20:00,68.44,68.45,68.41,68.42,4302.0,59.5696,59.5784,59.5435,59.5522,4302.0
2016-12-02 13:25:00,68.42,68.44,68.39,68.39,25461.0,59.5522,59.5696,59.5261,59.5261,25461.0
2016-12-02 13:30:00,68.4,68.4,68.33,68.37,19073.0,59.5348,59.5348,59.4739,59.5087,19073.0
2016-12-02 13:35:00,68.37,68.38,68.32,68.32,7875.0,59.5087,59.5174,59.4652,59.4652,7875.0
2016-12-02 13:40:00,68.32,68.35,68.31,68.35,6445.0,59.4652,59.4913,59.4565,59.4913,6445.0
2016-12-02 13:45:00,68.36,68.36,68.3,68.31,5650.0,59.5,59.5,59.4478,59.4565,5650.0
2016-12-02 13:50:00,68.3,68.31,68.27,68.31,11615.0,59.4478,59.4565,59.4217,59.4565,11615.0
2016-12-02 13:55:00,68.3,68.3,68.26,68.28,6265.0,59.4478,59.4478,59.413,59.4304,6265.0
2016-12-02 14:00:00,68.29,68.31,68.27,68.29,7920.0,59.4391,59.4565,59.4217,59.4391,7920.0
2016-12-02 14:05:00,68.29,68.29,68.27,68.27,7285.0,59.4391,59.4391,59.4217,59.4217,7285.0
2016-12-02 14:10:00,68.27,68.29,68.25,68.29,11203.0,59.4217,59.4391,59.4043,59.4391,11203.0
2016-12-02 14:15:00,68.29,68.3,68.26,68.26,23697.0,59.4391,59.4478,59.413,59.413,23697.0
2016-12-02 14:20:00,68.26,68.28,68.26,68.27,11326.0,59.413,59.4304,59.413,59.4217,11326.0
2016-12-02 14:25:00,68.27,68.27,68.23,68.25,8732.0,59.4217,59.4217,59.3869,59.4043,8732.0
2016-12-02 14:30:00,68.25,68.27,68.24,68.26,8635.0,59.4043,59.4217,59.3956,59.413,8635.0
2016-12-02 14:35:00,68.26,68.29,68.24,68.28,18759.0,59.413,59.4391,59.3956,59.4304,18759.0
2016-12-02 14:40:00,68.27,68.34,68.26,68.34,9480.0,59.4217,59.4826,59.413,59.4826,9480.0
2016-12-02 14:45:00,68.34,68.35,68.32,68.34,13561.0,59.4826,59.4913,59.4652,59.4826,13561.0
2016-12-02 14:50:00,68.34,68.35,68.33,68.34,4926.0,59.4826,59.4913,59.4739,59.4826,4926.0
2016-12-02 14:55:00,68.33,68.4,68.32,68.37,12355.0,59.4739,59.5348,59.4652,59.5087,12355.0
2016-12-02 15:00:00,68.37,68.42,68.37,68.41,6147.0,59.5087,59.5522,59.5087,59.5435,6147.0
2016-12-02 15:05:00,68.42,68.43,68.39,68.41,9818.0,59.5522,59.5609,59.5261,59.5435,9818.0
2016-12-02 15:10:00,68.41,68.45,68.4,68.4,14432.0,59.5435,59.5784,59.5348,59.5348,14432.0
2016-12-02 15:15:00,68.4,68.45,68.39,68.44,7978.0,59.5348,59.5784,59.5261,59.5696,7978.0
2016-12-02 15:20:00,68.45,68.45,68.39,68.39,41223.0,59.5784,59.5784,59.5261,59.5261,41223.0
2016-12-02 15:25:00,68.4,68.42,68.35,68.4,36684.0,59.5348,59.5522,59.4913,59.5348,36684.0
2016-12-02 15:30:00,68.4,68.48,68.39,68.46,43578.0,59.5348,59.6045,59.5261,59.5871,43578.0
2016-12-02 15:35:00,68.45,68.45,68.38,68.39,23886.0,59.5784,59.5784,59.5174,59.5261,23886.0
2016-12-02 15:40:00,68.38,68.45,68.37,68.45,16908.0,59.5174,59.5784,59.5087,59.5784,16908.0
2016-12-02 15:45:00,68.45,68.47,68.38,68.42,29265.0,59.5784,59.5958,59.5174,59.5522,29265.0
2016-12-02 15:50:00,68.42,68.45,68.39,68.41,30394.0,59.5522,59.5784,59.5261,59.5435,30394.0
2016-12-02 15:55:00,68.41,68.45,68.34,68.4,112419.0,59.5435,59.5784,59.4826,59.5348,112419.0
2016-12-05 09:30:00,68.94,69.08,68.84,68.94,68973.0,60.0048,60.1267,59.9178,60.0048,68973.0
2016-12-05 09:35:00,68.96,69.16,68.93,69.12,11345.0,60.0223,60.1963,59.9961,60.1615,11345.0
2016-12-05 09:40:00,69.12,69.26,69.08,69.24,7989.0,60.1615,60.2834,60.1267,60.266,7989.0
2016-12-05 09:45:00,69.26,69.41,69.22,69.25,26692.0,60.2834,60.4139,60.2486,60.2747,26692.0
2016-12-05 09:50:00,69.25,69.32,69.21,69.28,31707.0,60.2747,60.3356,60.2399,60.3008,31707.0
2016-12-05 09:55:00,69.29,69.35,69.25,69.28,29260.0,60.3095,60.3617,60.2747,60.3008,29260.0
2016-12-05 10:00:00,69.29,69.31,69.21,69.24,29739.0,60.3095,60.3269,60.2399,60.266,29739.0
2016-12-05 10:05:00,69.23,69.31,69.22,69.27,27079.0,60.2573,60.3269,60.2486,60.2921,27079.0
2016-12-05 10:10:00,69.28,69.3,69.2,69.21,13187.0,60.3008,60.3182,60.2311,60.2399,13187.0
2016-12-05 10:15:00,69.2,69.23,69.15,69.15,13022.0,60.2311,60.2573,60.1876,60.1876,13022.0
2016-12-05 10:20:00,69.15,69.21,69.13,69.19,9845.0,60.1876,60.2399,60.1702,60.2224,9845.0
2016-12-05 10:25:00,69.18,69.21,69.15,69.15,10243.0,60.2137,60.2399,60.1876,60.1876,10243.0
2016-12-05 10:30:00,69.15,69.2,69.08,69.11,23888.0,60.1876,60.2311,60.1267,60.1528,23888.0
2016-12-05 10:35:00,69.11,69.11,69.02,69.09,12521.0,60.1528,60.1528,60.0745,60.1354,12521.0
2016-12-05 10:40:00,69.08,69.12,69.06,69.11,11431.0,60.1267,60.1615,60.1093,60.1528,11431.0
2016-12-05 10:45:00,69.11,69.14,69.08,69.09,8872.0,60.1528,60.1789,60.1267,60.1354,8872.0
2016-12-05 10:50:00,69.09,69.15,69.05,69.13,13096.0,60.1354,60.1876,60.1006,60.1702,13096.0
2016-12-05 10:55:00,69.13,69.13,69.08,69.09,18114.0,60.1702,60.1702,60.1267,60.1354,18114.0
2016-12-05 11:00:00,69.09,69.11,69.05,69.09,8530.0,60.1354,60.1528,60.1006,60.1354,8530.0
2016-12-05 11:05:00,69.09,69.1,69.05,69.08,15636.0,60.1354,60.1441,60.1006,60.1267,15636.0
2016-12-05 11:10:00,69.08,69.1,69.02,69.09,16503.0,60.1267,60.1441,60.0745,60.1354,16503.0
2016-12-05 11:15:00,69.07,69.11,69.06,69.08,14721.0,60.118,60.1528,60.1093,60.1267,14721.0
2016-12-05 11:20:00,69.09,69.11,69.05,69.07,9000.0,60.1354,60.1528,60.1006,60.118,9000.0
2016-12-05 11:25:00,69.08,69.12,69.03,69.08,20493.0,60.1267,60.1615,60.0832,60.1267,20493.0
2016-12-05 11:30:00,69.1,69.13,69.09,69.1,15255.0,60.1441,60.1702,60.1354,60.1441,15255.0
2016-12-05 11:35:00,69.11,69.12,69.03,69.1,20808.0,60.1528,60.1615,60.0832,60.1441,20808.0
2016-12-05 11:40:00,69.09,69.19,69.08,69.19,8738.0,60.1354,60.2224,60.1267,60.2224,8738.0
2016-12-05 11:45:00,69.18,69.22,69.17,69.19,10792.0,60.2137,60.2486,60.205,60.2224,10792.0
2016-12-05 11:50:00,69.18,69.21,69.06,69.07,15774.0,60.2137,60.2399,60.1093,60.118,15774.0
2016-12-05 11:55:00,69.06,69.09,68.98,69.03,13171.0,60.1093,60.1354,60.0397,60.0832,13171.0
2016-12-05 12:00:00,69.02,69.02,68.93,68.94,6858.0,60.0745,60.0745,59.9961,60.0048,6858.0
2016-12-05 12:05:00,68.94,68.94,68.87,68.89,10787.0,60.0048,60.0048,59.9439,59.9613,10787.0
2016-12-05 12:10:00,68.89,68.91,68.85,68.85,6755.0,59.9613,59.9787,59.9265,59.9265,6755.0
2016-12-05 12:15:00,68.85,68.86,68.83,68.83,7414.0,59.9265,59.9352,59.9091,59.9091,7414.0
2016-12-05 12:20:00,68.84,68.84,68.79,68.8,10983.0,59.9178,59.9178,59.8743,59.883,10983.0
2016-12-05 12:25:00,68.8,68.81,68.77,68.78,4495.0,59.883,59.8917,59.8569,59.8656,4495.0
2016-12-05 12:30:00,68.78,68.78,68.69,68.71,13663.0,59.8656,59.8656,59.7872,59.8047,13663.0
2016-12-05 12:35:00,68.72,68.73,68.6,68.67,23615.0,59.8134,59.8221,59.7089,59.7698,23615.0
2016-12-05 12:40:00,68.68,68.71,68.67,68.7,9674.0,59.7785,59.8047,59.7698,59.796,9674.0
2016-12-05 12:45:00,68.7,68.7,68.64,68.69,13132.0,59.796,59.796,59.7437,59.7872,13132.0
2016-12-05 12:50:00,68.69,68.71,68.63,68.65,9281.0,59.7872,59.8047,59.735,59.7524,9281.0
2016-12-05 12:55:00,68.65,68.68,68.64,68.66,13602.0,59.7524,59.7785,59.7437,59.7611,13602.0
2016-12-05 13:00:00,68.68,68.7,68.67,68.67,6571.0,59.7785,59.796,59.7698,59.7698,6571.0
2016-12-05 13:05:00,68.67,68.69,68.65,68.69,13127.0,59.7698,59.7872,59.7524,59.7872,13127.0
2016-12-05 13:10:00,68.69,68.69,68.62,68.63,8579.0,59.7872,59.7872,59.7263,59.735,8579.0
2016-12-05 13:15:00,68.64,68.65,68.63,68.63,11227.0,59.7437,59.7524,59.735,59.735,11227.0
2016-12-05 13:20:00,68.63,68.64,68.6,68.61,8638.0,59.735,59.7437,59.7089,59.7176,8638.0
2016-12-05 13:25:00,68.62,68.64,68.58,68.62,11912.0,59.7263,59.7437,59.6915,59.7263,11912.0
2016-12-05 13:30:00,68.63,68.63,68.59,68.59,6800.0,59.735,59.735,59.7002,59.7002,6800.0
2016-12-05 13:35:00,68.59,68.59,68.57,68.59,8024.0,59.7002,59.7002,59.6828,59.7002,8024.0
2016-12-05 13:40:00,68.59,68.62,68.58,68.59,9465.0,59.7002,59.7263,59.6915,59.7002,9465.0
2016-12-05 13:45:00,68.59,68.61,68.58,68.59,7970.0,59.7002,59.7176,59.6915,59.7002,7970.0
2016-12-05 13:50:00,68.59,68.6,68.56,68.58,8208.0,59.7002,59.7089,59.6741,59.6915,8208.0
2016-12-05 13:55:00,68.58,68.61,68.56,68.56,12275.0,59.6915,59.7176,59.6741,59.6741,12275.0
2016-12-05 14:00:00,68.56,68.58,68.54,68.55,10896.0,59.6741,59.6915,59.6567,59.6654,10896.0
2016-12-05 14:05:00,68.54,68.55,68.52,68.54,19930.0,59.6567,59.6654,59.6393,59.6567,19930.0
2016-12-05 14:10:00,68.54,68.54,68.49,68.52,15299.0,59.6567,59.6567,59.6132,59.6393,15299.0
2016-12-05 14:15:00,68.51,68.55,68.49,68.54,12915.0,59.6306,59.6654,59.6132,59.6567,12915.0
2016-12-05 14:20:00,68.55,68.56,68.52,68.54,9343.0,59.6654,59.6741,59.6393,59.6567,9343.0
2016-12-05 14:25:00,68.55,68.58,68.53,68.57,10847.0,59.6654,59.6915,59.648,59.6828,10847.0
2016-12-05 14:30:00,68.58,68.58,68.54,68.56,10217.0,59.6915,59.6915,59.6567,59.6741,10217.0
2016-12-05 14:35:00,68.56,68.58,68.54,68.56,10941.0,59.6741,59.6915,59.6567,59.6741,10941.0
2016-12-05 14:40:00,68.56,68.58,68.55,68.56,12211.0,59.6741,59.6915,59.6654,59.6741,12211.0
2016-12-05 14:45:00,68.56,68.59,68.54,68.58,16810.0,59.6741,59.7002,59.6567,59.6915,16810.0
2016-12-05 14:50:00,68.58,68.63,68.57,68.62,13589.0,59.6915,59.735,59.6828,59.7263,13589.0
2016-12-05 14:55:00,68.61,68.63,68.58,68.6,12480.0,59.7176,59.735,59.6915,59.7089,12480.0
2016-12-05 15:00:00,68.59,68.67,68.59,68.65,19149.0,59.7002,59.7698,59.7002,59.7524,19149.0
2016-12-05 15:05:00,68.65,68.69,68.64,68.69,8979.0,59.7524,59.7872,59.7437,59.7872,8979.0
2016-12-05 15:10:00,68.69,68.72,68.68,68.69,20650.0,59.7872,59.8134,59.7785,59.7872,20650.0
2016-12-05 15:15:00,68.68,68.72,68.67,68.72,13259.0,59.7785,59.8134,59.7698,59.8134,13259.0
2016-12-05 15:20:00,68.71,68.75,68.71,68.74,13347.0,59.8047,59.8395,59.8047,59.8308,13347.0
2016-12-05 15:25:00,68.74,68.75,68.68,68.7,20654.0,59.8308,59.8395,59.7785,59.796,20654.0
2016-12-05 15:30:00,68.7,68.71,68.66,68.68,23408.0,59.796,59.8047,59.7611,59.7785,23408.0
2016-12-05 15:35:00,68.69,68.69,68.66,68.68,27477.0,59.7872,59.7872,59.7611,59.7785,27477.0
2016-12-05 15:40:00,68.69,68.7,68.66,68.69,41181.0,59.7872,59.796,59.7611,59.7872,41181.0
2016-12-05 15:45:00,68.69,68.69,68.64,68.64,38448.0,59.7872,59.7872,59.7437,59.7437,38448.0
2016-12-05 15:50:00,68.64,68.66,68.63,68.65,52761.0,59.7437,59.7611,59.735,59.7524,52761.0
2016-12-05 15:55:00,68.65,68.69,68.63,68.68,131790.0,59.7524,59.7872,59.735,59.7785,131790.0
2016-12-06 09:30:00,68.76,68.94,68.73,68.94,15605.0,59.8482,60.0048,59.8221,60.0048,15605.0
2016-12-06 09:35:00,68.92,68.92,68.79,68.81,4636.0,59.9874,59.9874,59.8743,59.8917,4636.0
2016-12-06 09:40:00,68.79,68.83,68.63,68.63,22239.0,59.8743,59.9091,59.735,59.735,22239.0
2016-12-06 09:45:00,68.64,68.69,68.59,68.6,7652.0,59.7437,59.7872,59.7002,59.7089,7652.0
2016-12-06 09:50:00,68.61,68.62,68.53,68.56,106167.0,59.7176,59.7263,59.648,59.6741,106167.0
2016-12-06 09:55:00,68.55,68.55,68.49,68.52,15810.0,59.6654,59.6654,59.6132,59.6393,15810.0
2016-12-06 10:00:00,68.53,68.56,68.48,68.52,10605.0,59.648,59.6741,59.6045,59.6393,10605.0
2016-12-06 10:05:00,68.52,68.54,68.47,68.53,8847.0,59.6393,59.6567,59.5958,59.648,8847.0
2016-12-06 10:10:00,68.53,68.55,68.47,68.48,11757.0,59.648,59.6654,59.5958,59.6045,11757.0
2016-12-06 10:15:00,68.49,68.55,68.49,68.52,8727.0,59.6132,59.6654,59.6132,59.6393,8727.0
2016-12-06 10:20:00,68.53,68.53,68.49,68.51,10547.0,59.648,59.648,59.6132,59.6306,10547.0
2016-12-06 10:25:00,68.5,68.52,68.47,68.47,11348.0,59.6219,59.6393,59.5958,59.5958,11348.0
2016-12-06 10:30:00,68.46,68.52,68.43,68.5,12965.0,59.5871,59.6393,59.5609,59.6219,12965.0
2016-12-06 10:35:00,68.5,68.52,68.47,68.5,10369.0,59.6219,59.6393,59.5958,59.6219,10369.0
2016-12-06 10:40:00,68.49,68.52,68.45,68.46,12084.0,59.6132,59.6393,59.5784,59.5871,12084.0
2016-12-06 10:45:00,68.46,68.49,68.4,68.4,11644.0,59.5871,59.6132,59.5348,59.5348,11644.0
2016-12-06 10:50:00,68.4,68.43,68.39,68.4,10257.0,59.5348,59.5609,59.5261,59.5348,10257.0
2016-12-06 10:55:00,68.4,68.4,68.36,68.38,12378.0,59.5348,59.5348,59.5,59.5174,12378.0
2016-12-06 11:00:00,68.39,68.47,68.39,68.42,22986.0,59.5261,59.5958,59.5261,59.5522,22986.0
2016-12-06 11:05:00,68.42,68.47,68.41,68.46,14657.0,59.5522,59.5958,59.5435,59.5871,14657.0
2016-12-06 11:10:00,68.45,68.47,68.43,68.45,11738.0,59.5784,59.5958,59.5609,59.5784,11738.0
2016-12-06 11:15:00,68.44,68.47,68.41,68.45,8676.0,59.5696,59.5958,59.5435,59.5784,8676.0
2016-12-06 11:20:00,68.44,68.54,68.43,68.48,43498.0,59.5696,59.6567,59.5609,59.6045,43498.0
2016-12-06 11:25:00,68.48,68.5,68.42,68.43,20839.0,59.6045,59.6219,59.5522,59.5609,20839.0
2016-12-06 11:30:00,68.44,68.45,68.4,68.41,19245.0,59.5696,59.5784,59.5348,59.5435,19245.0
2016-12-06 11:35:00,68.41,68.45,68.39,68.44,18288.0,59.5435,59.5784,59.5261,59.5696,18288.0
2016-12-06 11:40:00,68.44,68.45,68.42,68.44,16452.0,59.5696,59.5784,59.5522,59.5696,16452.0
2016-12-06 11:45:00,68.44,68.44,68.38,68.44,11306.0,59.5696,59.5696,59.5174,59.5696,11306.0
2016-12-06 11:50:00,68.44,68.46,68.43,68.45,15835.0,59.5696,59.5871,59.5609,59.5784,15835.0
2016-12-06 11:55:00,68.45,68.53,68.45,68.53,22946.0,59.5784,59.648,59.5784,59.648,22946.0
2016-12-06 12:00:00,68.53,68.6,68.53,68.58,16194.0,59.648,59.7089,59.648,59.6915,16194.0
2016-12-06 12:05:00,68.57,68.57,68.53,68.54,142953.0,59.6828,59.6828,59.648,59.6567,142953.0
2016-12-06 12:10:00,68.53,68.59,68.53,68.57,22883.0,59.648,59.7002,59.648,59.6828,22883.0
2016-12-06 12:15:00,68.58,68.58,68.55,68.57,17104.0,59.6915,59.6915,59.6654,59.6828,17104.0
2016-12-06 12:20:00,68.57,68.58,68.56,68.58,20119.0,59.6828,59.6915,59.6741,59.6915,20119.0
2016-12-06 12:25:00,68.58,68.58,68.56,68.58,19988.0,59.6915,59.6915,59.6741,59.6915,19988.0
2016-12-06 12:30:00,68.59,68.68,68.58,68.68,13131.0,59.7002,59.7785,59.6915,59.7785,13131.0
2016-12-06 12:35:00,68.68,68.8,68.68,68.78,14771.0,59.7785,59.883,59.7785,59.8656,14771.0
2016-12-06 12:40:00,68.79,68.88,68.78,68.88,47099.0,59.8743,59.9526,59.8656,59.9526,47099.0
2016-12-06 12:45:00,68.86,68.87,68.82,68.86,25991.0,59.9352,59.9439,59.9004,59.9352,25991.0
2016-12-06 12:50:00,68.85,68.86,68.79,68.81,22243.0,59.9265,59.9352,59.8743,59.8917,22243.0
2016-12-06 12:55:00,68.8,68.82,68.79,68.81,13058.0,59.883,59.9004,59.8743,59.8917,13058.0
2016-12-06 13:00:00,68.81,68.83,68.8,68.81,12940.0,59.8917,59.9091,59.883,59.8917,12940.0
2016-12-06 13:05:00,68.81,68.82,68.78,68.81,16718.0,59.8917,59.9004,59.8656,59.8917,16718.0
2016-12-06 13:10:00,68.81,68.82,68.79,68.79,18470.0,59.8917,59.9004,59.8743,59.8743,18470.0
2016-12-06 13:15:00,68.79,68.8,68.78,68.78,6464.0,59.8743,59.883,59.8656,59.8656,6464.0
2016-12-06 13:20:00,68.78,68.78,68.75,68.77,10951.0,59.8656,59.8656,59.8395,59.8569,10951.0
2016-12-06 13:25:00,68.77,68.77,68.71,68.72,11992.0,59.8569,59.8569,59.8047,59.8134,11992.0
2016-12-06 13:30:00,68.71,68.71,68.68,68.69,11393.0,59.8047,59.8047,59.7785,59.7872,11393.0
2016-12-06 13:35:00,68.7,68.77,68.69,68.74,8424.0,59.796,59.8569,59.7872,59.8308,8424.0
2016-12-06 13:40:00,68.74,68.76,68.67,68.67,10938.0,59.8308,59.8482,59.7698,59.7698,10938.0
2016-12-06 13:45:00,68.65,68.71,68.64,68.65,13290.0,59.7524,59.8047,59.7437,59.7524,13290.0
2016-12-06 13:50:00,68.65,68.71,68.65,68.7,14506.0,59.7524,59.8047,59.7524,59.796,14506.0
2016-12-06 13:55:00,68.7,68.72,68.69,68.7,12536.0,59.796,59.8134,59.7872,59.796,12536.0
2016-12-06 14:00:00,68.71,68.76,68.69,68.74,14337.0,59.8047,59.8482,59.7872,59.8308,14337.0
2016-12-06 14:05:00,68.73,68.76,68.72,68.75,11344.0,59.8221,59.8482,59.8134,59.8395,11344.0
2016-12-06 14:10:00,68.75,68.76,68.73,68.74,7591.0,59.8395,59.8482,59.8221,59.8308,7591.0
2016-12-06 14:15:00,68.73,68.75,68.71,68.72,15153.0,59.8221,59.8395,59.8047,59.8134,15153.0
2016-12-06 14:20:00,68.71,68.73,68.7,68.73,13529.0,59.8047,59.8221,59.796,59.8221,13529.0
2016-12-06 14:25:00,68.73,68.74,68.72,68.73,10628.0,59.8221,59.8308,59.8134,59.8221,10628.0
2016-12-06 14:30:00,68.74,68.75,68.73,68.75,12066.0,59.8308,59.8395,59.8221,59.8395,12066.0
2016-12-06 14:35:00,68.74,68.75,68.73,68.75,13534.0,59.8308,59.8395,59.8221,59.8395,13534.0
2016-12-06 14:40:00,68.75,68.82,68.75,68.8,22143.0,59.8395,59.9004,59.8395,59.883,22143.0
2016-12-06 14:45:00,68.8,68.81,68.77,68.79,24097.0,59.883,59.8917,59.8569,59.8743,24097.0
2016-12-06 14:50:00,68.78,68.79,68.78,68.78,8510.0,59.8656,59.8743,59.8656,59.8656,8510.0
2016-12-06 14:55:00,68.78,68.82,68.78,68.8,102282.0,59.8656,59.9004,59.8656,59.883,102282.0
2016-12-06 15:00:00,68.8,68.89,68.79,68.89,13782.0,59.883,59.9613,59.8743,59.9613,13782.0
2016-12-06 15:05:00,68.89,68.9,68.85,68.86,13322.0,59.9613,59.97,59.9265,59.9352,13322.0
2016-12-06 15:10:00,68.85,68.85,68.78,68.83,41455.0,59.9265,59.9265,59.8656,59.9091,41455.0
2016-12-06 15:15:00,68.83,68.87,68.78,68.81,69253.0,59.9091,59.9439,59.8656,59.8917,69253.0
2016-12-06 15:20:00,68.81,68.85,68.81,68.84,9547.0,59.8917,59.9265,59.8917,59.9178,9547.0
2016-12-06 15:25:00,68.84,68.85,68.8,68.8,20636.0,59.9178,59.9265,59.883,59.883,20636.0
2016-12-06 15:30:00,68.81,68.83,68.79,68.83,44364.0,59.8917,59.9091,59.8743,59.9091,44364.0
2016-12-06 15:35:00,68.82,68.83,68.79,68.81,33765.0,59.9004,59.9091,59.8743,59.8917,33765.0
2016-12-06 15:40:00,68.81,68.82,68.74,68.75,51833.0,59.8917,59.9004,59.8308,59.8395,51833.0
2016-12-06 15:45:00,68.74,68.77,68.73,68.76,53163.0,59.8308,59.8569,59.8221,59.8482,53163.0
2016-12-06 15:50:00,68.77,68.79,68.74,68.78,82765.0,59.8569,59.8743,59.8308,59.8656,82765.0
2016-12-06 15:55:00,68.78,68.79,68.73,68.79,157252.0,59.8656,59.8743,59.8221,59.8743,157252.0
2016-12-07 09:30:00,68.91,68.99,68.65,68.95,40707.0,59.9787,60.0484,59.7524,60.0135,40707.0
2016-12-07 09:35:00,68.97,69.11,68.95,69.07,46517.0,60.031,60.1528,60.0135,60.118,46517.0
2016-12-07 09:40:00,69.1,69.21,69.02,69.21,11743.0,60.1441,60.2399,60.0745,60.2399,11743.0
2016-12-07 09:45:00,69.23,69.25,69.08,69.08,14900.0,60.2573,60.2747,60.1267,60.1267,14900.0
2016-12-07 09:50:00,69.1,69.12,69.07,69.1,8159.0,60.1441,60.1615,60.118,60.1441,8159.0
2016-12-07 09:55:00,69.1,69.1,69.05,69.09,15843.0,60.1441,60.1441,60.1006,60.1354,15843.0
2016-12-07 10:00:00,69.07,69.11,69.06,69.06,10551.0,60.118,60.1528,60.1093,60.1093,10551.0
2016-12-07 10:05:00,69.07,69.11,69.06,69.09,18178.0,60.118,60.1528,60.1093,60.1354,18178.0
2016-12-07 10:10:00,69.09,69.1,68.98,69.0,14284.0,60.1354,60.1441,60.0397,60.0571,14284.0
2016-12-07 10:15:00,68.98,69.13,68.96,69.04,22205.0,60.0397,60.1702,60.0223,60.0919,22205.0
2016-12-07 10:20:00,69.05,69.07,68.97,68.99,12271.0,60.1006,60.118,60.031,60.0484,12271.0
2016-12-07 10:25:00,68.99,69.02,68.94,68.94,13592.0,60.0484,60.0745,60.0048,60.0048,13592.0
2016-12-07 10:30:00,68.93,68.97,68.9,68.94,13531.0,59.9961,60.031,59.97,60.0048,13531.0
2016-12-07 10:35:00,68.96,68.97,68.88,68.88,9962.0,60.0223,60.031,59.9526,59.9526,9962.0
2016-12-07 10:40:00,68.88,69.01,68.88,68.95,14019.0,59.9526,60.0658,59.9526,60.0135,14019.0
2016-12-07 10:45:00,68.95,69.01,68.95,69.0,15457.0,60.0135,60.0658,60.0135,60.0571,15457.0
2016-12-07 10:50:00,69.0,69.0,68.94,68.98,7063.0,60.0571,60.0571,60.0048,60.0397,7063.0
2016-12-07 10:55:00,68.99,69.0,68.96,68.97,7250.0,60.0484,60.0571,60.0223,60.031,7250.0
2016-12-07 11:00:00,68.98,68.98,68.88,68.93,6021.0,60.0397,60.0397,59.9526,59.9961,6021.0
2016-12-07 11:05:00,68.93,68.97,68.93,68.95,4952.0,59.9961,60.031,59.9961,60.0135,4952.0
2016-12-07 11:10:00,68.93,68.96,68.91,68.96,7201.0,59.9961,60.0223,59.9787,60.0223,7201.0
2016-12-07 11:15:00,68.96,69.04,68.96,69.04,12224.0,60.0223,60.0919,60.0223,60.0919,12224.0
2016-12-07 11:20:00,69.04,69.04,69.01,69.04,13657.0,60.0919,60.0919,60.0658,60.0919,13657.0
2016-12-07 11:25:00,69.03,69.03,68.97,69.0,20441.0,60.0832,60.0832,60.031,60.0571,20441.0
2016-12-07 11:30:00,68.99,69.01,68.96,69.0,17519.0,60.0484,60.0658,60.0223,60.0571,17519.0
2016-12-07 11:35:00,68.99,69.0,68.95,68.95,11590.0,60.0484,60.0571,60.0135,60.0135,11590.0
2016-12-07 11:40:00,68.95,68.99,68.94,68.97,5205.0,60.0135,60.0484,60.0048,60.031,5205.0
2016-12-07 11:45:00,68.97,68.99,68.86,68.99,8617.0,60.031,60.0484,59.9352,60.0484,8617.0
2016-12-07 11:50:00,68.97,69.0,68.97,69.0,14110.0,60.031,60.0571,60.031,60.0571,14110.0
2016-12-07 11:55:00,69.0,69.04,68.99,69.03,16138.0,60.0571,60.0919,60.0484,60.0832,16138.0
2016-12-07 12:00:00,69.03,69.04,68.95,68.97,9823.0,60.0832,60.0919,60.0135,60.031,9823.0
2016-12-07 12:05:00,68.97,69.13,68.97,69.13,12932.0,60.031,60.1702,60.031,60.1702,12932.0
2016-12-07 12:10:00,69.13,69.15,69.03,69.1,25158.0,60.1702,60.1876,60.0832,60.1441,25158.0
2016-12-07 12:15:00,69.1,69.1,69.02,69.02,13300.0,60.1441,60.1441,60.0745,60.0745,13300.0
2016-12-07 12:20:00,69.03,69.06,69.01,69.05,10956.0,60.0832,60.1093,60.0658,60.1006,10956.0
2016-12-07 12:25:00,69.05,69.05,68.99,69.0,11775.0,60.1006,60.1006,60.0484,60.0571,11775.0
2016-12-07 12:30:00,69.0,69.21,68.99,69.19,45735.0,60.0571,60.2399,60.0484,60.2224,45735.0
2016-12-07 12:35:00,69.2,69.23,69.18,69.22,23773.0,60.2311,60.2573,60.2137,60.2486,23773.0
2016-12-07 12:40:00,69.22,69.25,69.18,69.19,9719.0,60.2486,60.2747,60.2137,60.2224,9719.0
2016-12-07 12:45:00,69.19,69.21,69.1,69.11,42982.0,60.2224,60.2399,60.1441,60.1528,42982.0
2016-12-07 12:50:00,69.11,69.2,69.1,69.2,7021.0,60.1528,60.2311,60.1441,60.2311,7021.0
2016-12-07 12:55:00,69.21,69.28,69.2,69.2,14609.0,60.2399,60.3008,60.2311,60.2311,14609.0
2016-12-07 13:00:00,69.21,69.22,69.16,69.16,11048.0,60.2399,60.2486,60.1963,60.1963,11048.0
2016-12-07 13:05:00,69.16,69.24,69.14,69.2,8468.0,60.1963,60.266,60.1789,60.2311,8468.0
2016-12-07 13:10:00,69.2,69.23,69.15,69.15,13983.0,60.2311,60.2573,60.1876,60.1876,13983.0
2016-12-07 13:15:00,69.15,69.16,69.09,69.09,14901.0,60.1876,60.1963,60.1354,60.1354,14901.0
2016-12-07 13:20:00,69.1,69.22,69.1,69.2,43359.0,60.1441,60.2486,60.1441,60.2311,43359.0
2016-12-07 13:25:00,69.2,69.21,69.16,69.17,12591.0,60.2311,60.2399,60.1963,60.205,12591.0
2016-12-07 13:30:00,69.16,69.23,69.15,69.19,17739.0,60.1963,60.2573,60.1876,60.2224,17739.0
2016-12-07 13:35:00,69.2,69.27,69.19,69.26,29760.0,60.2311,60.2921,60.2224,60.2834,29760.0
2016-12-07 13:40:00,69.25,69.3,69.24,69.28,36577.0,60.2747,60.3182,60.266,60.3008,36577.0
2016-12-07 13:45:00,69.28,69.38,69.25,69.38,23716.0,60.3008,60.3878,60.2747,60.3878,23716.0
2016-12-07 13:50:00,69.36,69.42,69.31,69.42,38218.0,60.3704,60.4226,60.3269,60.4226,38218.0
2016-12-07 13:55:00,69.42,69.5,69.39,69.5,10997.0,60.4226,60.4923,60.3965,60.4923,10997.0
2016-12-07 14:00:00,69.5,69.53,69.42,69.44,19472.0,60.4923,60.5184,60.4226,60.44,19472.0
2016-12-07 14:05:00,69.45,69.46,69.41,69.43,13713.0,60.4487,60.4574,60.4139,60.4313,13713.0
2016-12-07 14:10:00,69.44,69.5,69.43,69.44,16942.0,60.44,60.4923,60.4313,60.44,16942.0
2016-12-07 14:15:00,69.45,69.51,69.44,69.45,20034.0,60.4487,60.501,60.44,60.4487,20034.0
2016-12-07 14:20:00,69.45,69.47,69.44,69.46,8719.0,60.4487,60.4662,60.44,60.4574,8719.0
2016-12-07 14:25:00,69.44,69.47,69.36,69.37,12581.0,60.44,60.4662,60.3704,60.3791,12581.0
2016-12-07 14:30:00,69.37,69.39,69.33,69.36,16150.0,60.3791,60.3965,60.3443,60.3704,16150.0
2016-12-07 14:35:00,69.38,69.41,69.37,69.38,11604.0,60.3878,60.4139,60.3791,60.3878,11604.0
2016-12-07 14:40:00,69.38,69.38,69.33,69.33,36334.0,60.3878,60.3878,60.3443,60.3443,36334.0
2016-12-07 14:45:00,69.34,69.38,69.34,69.37,25562.0,60.353,60.3878,60.353,60.3791,25562.0
2016-12-07 14:50:00,69.37,69.41,69.37,69.39,18745.0,60.3791,60.4139,60.3791,60.3965,18745.0
2016-12-07 14:55:00,69.4,69.42,69.36,69.42,17310.0,60.4052,60.4226,60.3704,60.4226,17310.0
2016-12-07 15:00:00,69.42,69.43,69.3,69.32,17891.0,60.4226,60.4313,60.3182,60.3356,17891.0
2016-12-07 15:05:00,69.31,69.42,69.31,69.4,21366.0,60.3269,60.4226,60.3269,60.4052,21366.0
2016-12-07 15:10:00,69.4,69.41,69.35,69.36,19411.0,60.4052,60.4139,60.3617,60.3704,19411.0
2016-12-07 15:15:00,69.36,69.42,69.36,69.42,20210.0,60.3704,60.4226,60.3704,60.4226,20210.0
2016-12-07 15:20:00,69.41,69.44,69.37,69.38,30350.0,60.4139,60.44,60.3791,60.3878,30350.0
2016-12-07 15:25:00,69.38,69.48,69.36,69.45,30626.0,60.3878,60.4749,60.3704,60.4487,30626.0
2016-12-07 15:30:00,69.45,69.52,69.42,69.5,36908.0,60.4487,60.5097,60.4226,60.4923,36908.0
2016-12-07 15:35:00,69.5,69.56,69.49,69.51,48439.0,60.4923,60.5445,60.4836,60.501,48439.0
2016-12-07 15:40:00,69.5,69.51,69.45,69.5,28886.0,60.4923,60.501,60.4487,60.4923,28886.0
2016-12-07 15:45:00,69.49,69.52,69.39,69.43,80229.0,60.4836,60.5097,60.3965,60.4313,80229.0
2016-12-07 15:50:00,69.42,69.49,69.4,69.48,138063.0,60.4226,60.4836,60.4052,60.4749,138063.0
2016-12-07 15:55:00,69.47,69.5,69.38,69.44,398513.0,60.4662,60.4923,60.3878,60.44,398513.0
2016-12-08 09:30:00,69.57,69.64,69.45,69.47,35195.0,60.5532,60.6141,60.4487,60.4662,35195.0
2016-12-08 09:35:00,69.5,69.53,69.35,69.41,12190.0,60.4923,60.5184,60.3617,60.4139,12190.0
2016-12-08 09:40:00,69.38,69.42,69.33,69.42,9407.0,60.3878,60.4226,60.3443,60.4226,9407.0
2016-12-08 09:45:00,69.39,69.41,69.32,69.35,11370.0,60.3965,60.4139,60.3356,60.3617,11370.0
2016-12-08 09:50:00,69.37,69.52,69.33,69.35,27043.0,60.3791,60.5097,60.3443,60.3617,27043.0
2016-12-08 09:55:00,69.35,69.37,69.29,69.3,16618.0,60.3617,60.3791,60.3095,60.3182,16618.0
2016-12-08 10:00:00,69.28,69.29,69.14,69.17,21590.0,60.3008,60.3095,60.1789,60.205,21590.0
2016-12-08 10:05:00,69.15,69.18,69.07,69.07,10196.0,60.1876,60.2137,60.118,60.118,10196.0
2016-12-08 10:10:00,69.05,69.07,68.92,69.06,17121.0,60.1006,60.118,59.9874,60.1093,17121.0
2016-12-08 10:15:00,69.05,69.11,68.99,69.07,12691.0,60.1006,60.1528,60.0484,60.118,12691.0
2016-12-08 10:20:00,69.09,69.21,69.08,69.21,11527.0,60.1354,60.2399,60.1267,60.2399,11527.0
2016-12-08 10:25:00,69.22,69.25,69.16,69.19,13106.0,60.2486,60.2747,60.1963,60.2224,13106.0
2016-12-08 10:30:00,69.18,69.34,69.15,69.34,29149.0,60.2137,60.353,60.1876,60.353,29149.0
2016-12-08 10:35:00,69.36,69.42,69.29,69.4,25100.0,60.3704,60.4226,60.3095,60.4052,25100.0
2016-12-08 10:40:00,69.4,69.44,69.39,69.41,17650.0,60.4052,60.44,60.3965,60.4139,17650.0
2016-12-08 10:45:00,69.4,69.4,69.3,69.38,12508.0,60.4052,60.4052,60.3182,60.3878,12508.0
2016-12-08 10:50:00,69.4,69.43,69.37,69.43,14187.0,60.4052,60.4313,60.3791,60.4313,14187.0
2016-12-08 10:55:00,69.43,69.46,69.35,69.36,15397.0,60.4313,60.4574,60.3617,60.3704,15397.0
2016-12-08 11:00:00,69.37,69.47,69.36,69.43,26612.0,60.3791,60.4662,60.3704,60.4313,26612.0
2016-12-08 11:05:00,69.4,69.46,69.39,69.45,9564.0,60.4052,60.4574,60.3965,60.4487,9564.0
2016-12-08 11:10:00,69.45,69.5,69.39,69.5,18022.0,60.4487,60.4923,60.3965,60.4923,18022.0
2016-12-08 11:15:00,69.49,69.5,69.45,69.48,19967.0,60.4836,60.4923,60.4487,60.4749,19967.0
2016-12-08 11:20:00,69.48,69.55,69.48,69.5,50080.0,60.4749,60.5358,60.4749,60.4923,50080.0
2016-12-08 11:25:00,69.5,69.51,69.47,69.48,30964.0,60.4923,60.501,60.4662,60.4749,30964.0
2016-12-08 11:30:00,69.49,69.49,69.43,69.46,22835.0,60.4836,60.4836,60.4313,60.4574,22835.0
2016-12-08 11:35:00,69.46,69.47,69.42,69.47,14480.0,60.4574,60.4662,60.4226,60.4662,14480.0
2016-12-08 11:40:00,69.48,69.51,69.47,69.49,23741.0,60.4749,60.501,60.4662,60.4836,23741.0
2016-12-08 11:45:00,69.5,69.54,69.49,69.53,59402.0,60.4923,60.5271,60.4836,60.5184,59402.0
2016-12-08 11:50:00,69.53,69.54,69.48,69.48,16468.0,60.5184,60.5271,60.4749,60.4749,16468.0
2016-12-08 11:55:00,69.48,69.5,69.47,69.49,35393.0,60.4749,60.4923,60.4662,60.4836,35393.0
2016-12-08 12:00:00,69.48,69.51,69.48,69.5,31171.0,60.4749,60.501,60.4749,60.4923,31171.0
2016-12-08 12:05:00,69.5,69.51,69.48,69.5,38033.0,60.4923,60.501,60.4749,60.4923,38033.0
2016-12-08 12:10:00,69.51,69.57,69.45,69.47,32639.0,60.501,60.5532,60.4487,60.4662,32639.0
2016-12-08 12:15:00,69.48,69.5,69.42,69.47,10819.0,60.4749,60.4923,60.4226,60.4662,10819.0
2016-12-08 12:20:00,69.48,69.5,69.42,69.49,16398.0,60.4749,60.4923,60.4226,60.4836,16398.0
2016-12-08 12:25:00,69.49,69.5,69.45,69.47,15941.0,60.4836,60.4923,60.4487,60.4662,15941.0
2016-12-08 12:30:00,69.47,69.49,69.43,69.45,31709.0,60.4662,60.4836,60.4313,60.4487,31709.0
2016-12-08 12:35:00,69.44,69.45,69.36,69.4,20795.0,60.44,60.4487,60.3704,60.4052,20795.0
2016-12-08 12:40:00,69.41,69.46,69.4,69.42,16132.0,60.4139,60.4574,60.4052,60.4226,16132.0
2016-12-08 12:45:00,69.41,69.44,69.36,69.42,29468.0,60.4139,60.44,60.3704,60.4226,29468.0
2016-12-08 12:50:00,69.41,69.42,69.35,69.35,21589.0,60.4139,60.4226,60.3617,60.3617,21589.0
2016-12-08 12:55:00,69.36,69.36,69.31,69.32,22502.0,60.3704,60.3704,60.3269,60.3356,22502.0
2016-12-08 13:00:00,69.31,69.4,69.31,69.36,24945.0,60.3269,60.4052,60.3269,60.3704,24945.0
2016-12-08 13:05:00,69.36,69.4,69.33,69.37,29802.0,60.3704,60.4052,60.3443,60.3791,29802.0
2016-12-08 13:10:00,69.37,69.38,69.34,69.37,22879.0,60.3791,60.3878,60.353,60.3791,22879.0
2016-12-08 13:15:00,69.36,69.38,69.33,69.34,17821.0,60.3704,60.3878,60.3443,60.353,17821.0
2016-12-08 13:20:00,69.34,69.38,69.33,69.36,6536.0,60.353,60.3878,60.3443,60.3704,6536.0
2016-12-08 13:25:00,69.36,69.42,69.32,69.34,21999.0,60.3704,60.4226,60.3356,60.353,21999.0
2016-12-08 13:30:00,69.34,69.37,69.33,69.35,9657.0,60.353,60.3791,60.3443,60.3617,9657.0
2016-12-08 13:35:00,69.35,69.38,69.33,69.37,24259.0,60.3617,60.3878,60.3443,60.3791,24259.0
2016-12-08 13:40:00,69.37,69.41,69.32,69.41,20013.0,60.3791,60.4139,60.3356,60.4139,20013.0
2016-12-08 13:45:00,69.41,69.45,69.39,69.44,14402.0,60.4139,60.4487,60.3965,60.44,14402.0
2016-12-08 13:50:00,69.45,69.49,69.44,69.47,20201.0,60.4487,60.4836,60.44,60.4662,20201.0
2016-12-08 13:55:00,69.46,69.5,69.43,69.44,46503.0,60.4574,60.4923,60.4313,60.44,46503.0
2016-12-08 14:00:00,69.44,69.5,69.44,69.5,13091.0,60.44,60.4923,60.44,60.4923,13091.0
2016-12-08 14:05:00,69.5,69.5,69.44,69.47,19507.0,60.4923,60.4923,60.44,60.4662,19507.0
2016-12-08 14:10:00,69.47,69.5,69.43,69.47,20503.0,60.4662,60.4923,60.4313,60.4662,20503.0
2016-12-08 14:15:00,69.48,69.49,69.41,69.44,13957.0,60.4749,60.4836,60.4139,60.44,13957.0
2016-12-08 14:20:00,69.43,69.47,69.38,69.4,21733.0,60.4313,60.4662,60.3878,60.4052,21733.0
2016-12-08 14:25:00,69.4,69.4,69.31,69.33,18392.0,60.4052,60.4052,60.3269,60.3443,18392.0
2016-12-08 14:30:00,69.35,69.45,69.35,69.44,12258.0,60.3617,60.4487,60.3617,60.44,12258.0
2016-12-08 14:35:00,69.44,69.44,69.3,69.31,19989.0,60.44,60.44,60.3182,60.3269,19989.0
2016-12-08 14:40:00,69.3,69.35,69.26,69.3,25469.0,60.3182,60.3617,60.2834,60.3182,25469.0
2016-12-08 14:45:00,69.28,69.32,69.2,69.29,21400.0,60.3008,60.3356,60.2311,60.3095,21400.0
2016-12-08 14:50:00,69.3,69.35,69.29,69.32,18962.0,60.3182,60.3617,60.3095,60.3356,18962.0
2016-12-08 14:55:00,69.32,69.39,69.31,69.35,22035.0,60.3356,60.3965,60.3269,60.3617,22035.0
2016-12-08 15:00:00,69.34,69.35,69.29,69.29,19260.0,60.353,60.3617,60.3095,60.3095,19260.0
2016-12-08 15:05:00,69.28,69.32,69.26,69.31,19173.0,60.3008,60.3356,60.2834,60.3269,19173.0
2016-12-08 15:10:00,69.31,69.35,69.3,69.34,21525.0,60.3269,60.3617,60.3182,60.353,21525.0
2016-12-08 15:15:00,69.34,69.35,69.28,69.3,30254.0,60.353,60.3617,60.3008,60.3182,30254.0
2016-12-08 15:20:00,69.3,69.35,69.26,69.32,33138.0,60.3182,60.3617,60.2834,60.3356,33138.0
2016-12-08 15:25:00,69.31,69.35,69.27,69.27,27727.0,60.3269,60.3617,60.2921,60.2921,27727.0
2016-12-08 15:30:00,69.26,69.29,69.24,69.26,26747.0,60.2834,60.3095,60.266,60.2834,26747.0
2016-12-08 15:35:00,69.26,69.31,69.24,69.31,24892.0,60.2834,60.3269,60.266,60.3269,24892.0
2016-12-08 15:40:00,69.3,69.37,69.29,69.35,43356.0,60.3182,60.3791,60.3095,60.3617,43356.0
2016-12-08 15:45:00,69.34,69.35,69.28,69.3,51375.0,60.353,60.3617,60.3008,60.3182,51375.0
2016-12-08 15:50:00,69.3,69.33,69.26,69.33,83304.0,60.3182,60.3443,60.2834,60.3443,83304.0
2016-12-08 15:55:00,69.33,69.36,69.24,69.32,212247.0,60.3443,60.3704,60.266,60.3356,212247.0
2016-12-09 09:30:00,69.25,69.41,69.09,69.2,42740.0,60.2747,60.4139,60.1354,60.2311,42740.0
2016-12-09 09:35:00,69.25,69.27,69.11,69.24,11257.0,60.2747,60.2921,60.1528,60.266,11257.0
2016-12-09 09:40:00,69.24,69.28,69.15,69.18,17981.0,60.266,60.3008,60.1876,60.2137,17981.0
2016-12-09 09:45:00,69.19,69.23,69.14,69.18,22261.0,60.2224,60.2573,60.1789,60.2137,22261.0
2016-12-09 09:50:00,69.19,69.33,69.19,69.26,32816.0,60.2224,60.3443,60.2224,60.2834,32816.0
2016-12-09 09:55:00,69.26,69.27,69.23,69.25,32501.0,60.2834,60.2921,60.2573,60.2747,32501.0
2016-12-09 10:00:00,69.25,69.36,69.25,69.36,27547.0,60.2747,60.3704,60.2747,60.3704,27547.0
2016-12-09 10:05:00,69.37,69.42,69.32,69.42,29898.0,60.3791,60.4226,60.3356,60.4226,29898.0
2016-12-09 10:10:00,69.41,69.48,69.34,69.44,23341.0,60.4139,60.4749,60.353,60.44,23341.0
2016-12-09 10:15:00,69.43,69.44,69.33,69.38,36368.0,60.4313,60.44,60.3443,60.3878,36368.0
2016-12-09 10:20:00,69.39,69.4,69.31,69.39,20723.0,60.3965,60.4052,60.3269,60.3965,20723.0
2016-12-09 10:25:00,69.39,69.39,69.31,69.35,26580.0,60.3965,60.3965,60.3269,60.3617,26580.0
2016-12-09 10:30:00,69.36,69.45,69.34,69.45,26296.0,60.3704,60.4487,60.353,60.4487,26296.0
2016-12-09 10:35:00,69.45,69.48,69.39,69.48,44560.0,60.4487,60.4749,60.3965,60.4749,44560.0
2016-12-09 10:40:00,69.48,69.5,69.38,69.43,43668.0,60.4749,60.4923,60.3878,60.4313,43668.0
2016-12-09 10:45:00,69.43,69.54,69.43,69.53,25779.0,60.4313,60.5271,60.4313,60.5184,25779.0
2016-12-09 10:50:00,69.53,69.54,69.48,69.51,26603.0,60.5184,60.5271,60.4749,60.501,26603.0
2016-12-09 10:55:00,69.51,69.52,69.44,69.48,25279.0,60.501,60.5097,60.44,60.4749,25279.0
2016-12-09 11:00:00,69.49,69.54,69.47,69.47,27530.0,60.4836,60.5271,60.4662,60.4662,27530.0
2016-12-09 11:05:00,69.47,69.53,69.47,69.52,17656.0,60.4662,60.5184,60.4662,60.5097,17656.0
2016-12-09 11:10:00,69.53,69.58,69.49,69.49,24861.0,60.5184,60.5619,60.4836,60.4836,24861.0
2016-12-09 11:15:00,69.51,69.6,69.49,69.6,23687.0,60.501,60.5793,60.4836,60.5793,23687.0
2016-12-09 11:20:00,69.61,69.66,69.58,69.61,26410.0,60.588,60.6315,60.5619,60.588,26410.0
2016-12-09 11:25:00,69.58,69.6,69.5,69.55,19002.0,60.5619,60.5793,60.4923,60.5358,19002.0
2016-12-09 11:30:00,69.55,69.57,69.49,69.5,23312.0,60.5358,60.5532,60.4836,60.4923,23312.0
2016-12-09 11:35:00,69.5,69.52,69.45,69.5,28143.0,60.4923,60.5097,60.4487,60.4923,28143.0
2016-12-09 11:40:00,69.51,69.53,69.47,69.48,17458.0,60.501,60.5184,60.4662,60.4749,17458.0
2016-12-09 11:45:00,69.47,69.54,69.47,69.51,38050.0,60.4662,60.5271,60.4662,60.501,38050.0
2016-12-09 11:50:00,69.5,69.52,69.46,69.47,46582.0,60.4923,60.5097,60.4574,60.4662,46582.0
2016-12-09 11:55:00,69.48,69.52,69.29,69.33,40761.0,60.4749,60.5097,60.3095,60.3443,40761.0
2016-12-09 12:00:00,69.33,69.43,69.33,69.41,14047.0,60.3443,60.4313,60.3443,60.4139,14047.0
2016-12-09 12:05:00,69.41,69.41,69.32,69.4,34423.0,60.4139,60.4139,60.3356,60.4052,34423.0
2016-12-09 12:10:00,69.39,69.42,69.33,69.33,31352.0,60.3965,60.4226,60.3443,60.3443,31352.0
2016-12-09 12:15:00,69.33,69.33,69.23,69.28,36112.0,60.3443,60.3443,60.2573,60.3008,36112.0
2016-12-09 12:20:00,69.28,69.32,69.24,69.3,18946.0,60.3008,60.3356,60.266,60.3182,18946.0
2016-12-09 12:25:00,69.31,69.34,69.28,69.32,22185.0,60.3269,60.353,60.3008,60.3356,22185.0
2016-12-09 12:30:00,69.32,69.36,69.3,69.33,40333.0,60.3356,60.3704,60.3182,60.3443,40333.0
2016-12-09 12:35:00,69.33,69.34,69.27,69.28,33479.0,60.3443,60.353,60.2921,60.3008,33479.0
2016-12-09 12:40:00,69.28,69.28,69.24,69.25,13403.0,60.3008,60.3008,60.266,60.2747,13403.0
2016-12-09 12:45:00,69.25,69.3,69.24,69.28,22978.0,60.2747,60.3182,60.266,60.3008,22978.0
2016-12-09 12:50:00,69.29,69.35,69.27,69.3,12827.0,60.3095,60.3617,60.2921,60.3182,12827.0
2016-12-09 12:55:00,69.32,69.32,69.22,69.23,17267.0,60.3356,60.3356,60.2486,60.2573,17267.0
2016-12-09 13:00:00,69.24,69.31,69.23,69.3,14913.0,60.266,60.3269,60.2573,60.3182,14913.0
2016-12-09 13:05:00,69.3,69.31,69.26,69.3,15246.0,60.3182,60.3269,60.2834,60.3182,15246.0
2016-12-09 13:10:00,69.31,69.34,69.26,69.28,31655.0,60.3269,60.353,60.2834,60.3008,31655.0
2016-12-09 13:15:00,69.28,69.29,69.22,69.24,12815.0,60.3008,60.3095,60.2486,60.266,12815.0
2016-12-09 13:20:00,69.25,69.32,69.24,69.3,20886.0,60.2747,60.3356,60.266,60.3182,20886.0
2016-12-09 13:25:00,69.3,69.31,69.25,69.28,12470.0,60.3182,60.3269,60.2747,60.3008,12470.0
2016-12-09 13:30:00,69.28,69.33,69.27,69.29,19727.0,60.3008,60.3443,60.2921,60.3095,19727.0
2016-12-09 13:35:00,69.29,69.37,69.29,69.36,19424.0,60.3095,60.3791,60.3095,60.3704,19424.0
2016-12-09 13:40:00,69.36,69.36,69.3,69.31,16272.0,60.3704,60.3704,60.3182,60.3269,16272.0
2016-12-09 13:45:00,69.31,69.34,69.28,69.29,20096.0,60.3269,60.353,60.3008,60.3095,20096.0
2016-12-09 13:50:00,69.29,69.31,69.28,69.3,13443.0,60.3095,60.3269,60.3008,60.3182,13443.0
2016-12-09 13:55:00,69.3,69.36,69.29,69.32,12573.0,60.3182,60.3704,60.3095,60.3356,12573.0
2016-12-09 14:00:00,69.32,69.35,69.28,69.33,49392.0,60.3356,60.3617,60.3008,60.3443,49392.0
2016-12-09 14:05:00,69.34,69.35,69.3,69.34,48615.0,60.353,60.3617,60.3182,60.353,48615.0
2016-12-09 14:10:00,69.34,69.36,69.31,69.35,13796.0,60.353,60.3704,60.3269,60.3617,13796.0
2016-12-09 14:15:00,69.35,69.35,69.31,69.34,29302.0,60.3617,60.3617,60.3269,60.353,29302.0
2016-12-09 14:20:00,69.34,69.37,69.3,69.34,17165.0,60.353,60.3791,60.3182,60.353,17165.0
2016-12-09 14:25:00,69.34,69.37,69.31,69.31,26903.0,60.353,60.3791,60.3269,60.3269,26903.0
2016-12-09 14:30:00,69.31,69.37,69.3,69.34,43013.0,60.3269,60.3791,60.3182,60.353,43013.0
2016-12-09 14:35:00,69.34,69.36,69.31,69.32,26891.0,60.353,60.3704,60.3269,60.3356,26891.0
2016-12-09 14:40:00,69.33,69.35,69.3,69.34,44250.0,60.3443,60.3617,60.3182,60.353,44250.0
2016-12-09 14:45:00,69.34,69.38,69.31,69.37,45222.0,60.353,60.3878,60.3269,60.3791,45222.0
2016-12-09 14:50:00,69.37,69.37,69.3,69.34,54526.0,60.3791,60.3791,60.3182,60.353,54526.0
2016-12-09 14:55:00,69.34,69.35,69.31,69.34,37806.0,60.353,60.3617,60.3269,60.353,37806.0
2016-12-09 15:00:00,69.34,69.37,69.31,69.37,66412.0,60.353,60.3791,60.3269,60.3791,66412.0
2016-12-09 15:05:00,69.36,69.44,69.34,69.42,47141.0,60.3704,60.44,60.353,60.4226,47141.0
2016-12-09 15:10:00,69.43,69.49,69.41,69.48,33509.0,60.4313,60.4836,60.4139,60.4749,33509.0
2016-12-09 15:15:00,69.48,69.51,69.46,69.49,44083.0,60.4749,60.501,60.4574,60.4836,44083.0
2016-12-09 15:20:00,69.5,69.53,69.47,69.52,31577.0,60.4923,60.5184,60.4662,60.5097,31577.0
2016-12-09 15:25:00,69.52,69.54,69.48,69.51,24284.0,60.5097,60.5271,60.4749,60.501,24284.0
2016-12-09 15:30:00,69.51,69.51,69.45,69.46,55954.0,60.501,60.501,60.4487,60.4574,55954.0
2016-12-09 15:35:00,69.47,69.48,69.42,69.44,78094.0,60.4662,60.4749,60.4226,60.44,78094.0
2016-12-09 15:40:00,69.44,69.47,69.41,69.46,67999.0,60.44,60.4662,60.4139,60.4574,67999.0
2016-12-09 15:45:00,69.45,69.46,69.45,69.45,46838.0,60.4487,60.4574,60.4487,60.4487,46838.0
2016-12-09 15:50:00,69.45,69.46,69.39,69.44,107412.0,60.4487,60.4574,60.3965,60.44,107412.0
2016-12-09 15:55:00,69.44,69.46,69.37,69.45,198599.0,60.44,60.4574,60.3791,60.4487,198599.0
2016-12-12 09:30:00,69.35,69.41,69.16,69.29,32466.0,60.3617,60.4139,60.1963,60.3095,32466.0
2016-12-12 09:35:00,69.28,69.38,69.25,69.36,42101.0,60.3008,60.3878,60.2747,60.3704,42101.0
2016-12-12 09:40:00,69.38,69.5,69.38,69.45,106226.0,60.3878,60.4923,60.3878,60.4487,106226.0
2016-12-12 09:45:00,69.45,69.52,69.43,69.51,33419.0,60.4487,60.5097,60.4313,60.501,33419.0
2016-12-12 09:50:00,69.52,69.56,69.49,69.52,61599.0,60.5097,60.5445,60.4836,60.5097,61599.0
2016-12-12 09:55:00,69.52,69.57,69.5,69.57,27046.0,60.5097,60.5532,60.4923,60.5532,27046.0
2016-12-12 10:00:00,69.57,69.59,69.5,69.55,23626.0,60.5532,60.5706,60.4923,60.5358,23626.0
2016-12-12 10:05:00,69.56,69.56,69.47,69.47,35217.0,60.5445,60.5445,60.4662,60.4662,35217.0
2016-12-12 10:10:00,69.47,69.48,69.33,69.33,10153.0,60.4662,60.4749,60.3443,60.3443,10153.0
2016-12-12 10:15:00,69.33,69.36,69.28,69.32,9523.0,60.3443,60.3704,60.3008,60.3356,9523.0
2016-12-12 10:20:00,69.34,69.42,69.34,69.41,17443.0,60.353,60.4226,60.353,60.4139,17443.0
2016-12-12 10:25:00,69.41,69.41,69.37,69.38,12997.0,60.4139,60.4139,60.3791,60.3878,12997.0
2016-12-12 10:30:00,69.38,69.43,69.37,69.42,15561.0,60.3878,60.4313,60.3791,60.4226,15561.0
2016-12-12 10:35:00,69.43,69.5,69.41,69.48,8787.0,60.4313,60.4923,60.4139,60.4749,8787.0
2016-12-12 10:40:00,69.47,69.48,69.4,69.4,6391.0,60.4662,60.4749,60.4052,60.4052,6391.0
2016-12-12 10:45:00,69.4,69.43,69.32,69.34,15253.0,60.4052,60.4313,60.3356,60.353,15253.0
2016-12-12 10:50:00,69.34,69.38,69.31,69.32,24540.0,60.353,60.3878,60.3269,60.3356,24540.0
2016-12-12 10:55:00,69.33,69.37,69.31,69.34,5621.0,60.3443,60.3791,60.3269,60.353,5621.0
2016-12-12 11:00:00,69.34,69.36,69.31,69.31,6199.0,60.353,60.3704,60.3269,60.3269,6199.0
2016-12-12 11:05:00,69.31,69.31,69.26,69.28,7685.0,60.3269,60.3269,60.2834,60.3008,7685.0
2016-12-12 11:10:00,69.29,69.4,69.29,69.39,9034.0,60.3095,60.4052,60.3095,60.3965,9034.0
2016-12-12 11:15:00,69.38,69.42,69.38,69.42,6114.0,60.3878,60.4226,60.3878,60.4226,6114.0
2016-12-12 11:20:00,69.41,69.43,69.37,69.37,10746.0,60.4139,60.4313,60.3791,60.3791,10746.0
2016-12-12 11:25:00,69.37,69.38,69.27,69.3,51862.0,60.3791,60.3878,60.2921,60.3182,51862.0
2016-12-12 11:30:00,69.3,69.32,69.24,69.26,90282.0,60.3182,60.3356,60.266,60.2834,90282.0
2016-12-12 11:35:00,69.26,69.38,69.26,69.35,33529.0,60.2834,60.3878,60.2834,60.3617,33529.0
2016-12-12 11:40:00,69.34,69.37,69.3,69.33,14673.0,60.353,60.3791,60.3182,60.3443,14673.0
2016-12-12 11:45:00,69.32,69.32,69.26,69.28,12424.0,60.3356,60.3356,60.2834,60.3008,12424.0
2016-12-12 11:50:00,69.28,69.28,69.21,69.24,6881.0,60.3008,60.3008,60.2399,60.266,6881.0
2016-12-12 11:55:00,69.23,69.29,69.2,69.28,7820.0,60.2573,60.3095,60.2311,60.3008,7820.0
2016-12-12 12:00:00,69.26,69.27,69.2,69.2,9524.0,60.2834,60.2921,60.2311,60.2311,9524.0
2016-12-12 12:05:00,69.21,69.25,69.18,69.22,15742.0,60.2399,60.2747,60.2137,60.2486,15742.0
2016-12-12 12:10:00,69.23,69.29,69.22,69.26,7441.0,60.2573,60.3095,60.2486,60.2834,7441.0
2016-12-12 12:15:00,69.27,69.3,69.25,69.27,8629.0,60.2921,60.3182,60.2747,60.2921,8629.0
2016-12-12 12:20:00,69.27,69.3,69.23,69.28,9279.0,60.2921,60.3182,60.2573,60.3008,9279.0
2016-12-12 12:25:00,69.27,69.3,69.22,69.24,9016.0,60.2921,60.3182,60.2486,60.266,9016.0
2016-12-12 12:30:00,69.24,69.28,69.22,69.26,17161.0,60.266,60.3008,60.2486,60.2834,17161.0
2016-12-12 12:35:00,69.26,69.29,69.2,69.27,37800.0,60.2834,60.3095,60.2311,60.2921,37800.0
2016-12-12 12:40:00,69.27,69.28,69.22,69.24,30486.0,60.2921,60.3008,60.2486,60.266,30486.0
2016-12-12 12:45:00,69.26,69.28,69.22,69.24,62759.0,60.2834,60.3008,60.2486,60.266,62759.0
2016-12-12 12:50:00,69.25,69.25,69.19,69.21,19841.0,60.2747,60.2747,60.2224,60.2399,19841.0
2016-12-12 12:55:00,69.21,69.23,69.19,69.21,17136.0,60.2399,60.2573,60.2224,60.2399,17136.0
2016-12-12 13:00:00,69.22,69.26,69.2,69.22,31544.0,60.2486,60.2834,60.2311,60.2486,31544.0
2016-12-12 13:05:00,69.23,69.23,69.2,69.21,8686.0,60.2573,60.2573,60.2311,60.2399,8686.0
2016-12-12 13:10:00,69.22,69.23,69.2,69.2,7241.0,60.2486,60.2573,60.2311,60.2311,7241.0
2016-12-12 13:15:00,69.2,69.27,69.2,69.27,14355.0,60.2311,60.2921,60.2311,60.2921,14355.0
2016-12-12 13:20:00,69.26,69.26,69.21,69.22,26158.0,60.2834,60.2834,60.2399,60.2486,26158.0
2016-12-12 13:25:00,69.23,69.27,69.22,69.23,43186.0,60.2573,60.2921,60.2486,60.2573,43186.0
2016-12-12 13:30:00,69.24,69.24,69.2,69.22,15178.0,60.266,60.266,60.2311,60.2486,15178.0
2016-12-12 13:35:00,69.21,69.23,69.2,69.21,12126.0,60.2399,60.2573,60.2311,60.2399,12126.0
2016-12-12 13:40:00,69.21,69.23,69.19,69.22,15327.0,60.2399,60.2573,60.2224,60.2486,15327.0
2016-12-12 13:45:00,69.22,69.23,69.19,69.2,11540.0,60.2486,60.2573,60.2224,60.2311,11540.0
2016-12-12 13:50:00,69.21,69.23,69.19,69.21,21345.0,60.2399,60.2573,60.2224,60.2399,21345.0
2016-12-12 13:55:00,69.21,69.21,69.19,69.2,7960.0,60.2399,60.2399,60.2224,60.2311,7960.0
2016-12-12 14:00:00,69.2,69.23,69.18,69.18,23775.0,60.2311,60.2573,60.2137,60.2137,23775.0
2016-12-12 14:05:00,69.18,69.2,69.14,69.18,65601.0,60.2137,60.2311,60.1789,60.2137,65601.0
2016-12-12 14:10:00,69.18,69.2,69.14,69.15,81800.0,60.2137,60.2311,60.1789,60.1876,81800.0
2016-12-12 14:15:00,69.15,69.31,69.13,69.29,57134.0,60.1876,60.3269,60.1702,60.3095,57134.0
2016-12-12 14:20:00,69.29,69.31,69.24,69.29,30085.0,60.3095,60.3269,60.266,60.3095,30085.0
2016-12-12 14:25:00,69.28,69.32,69.28,69.31,7700.0,60.3008,60.3356,60.3008,60.3269,7700.0
2016-12-12 14:30:00,69.31,69.35,69.29,69.33,12307.0,60.3269,60.3617,60.3095,60.3443,12307.0
2016-12-12 14:35:00,69.32,69.32,69.29,69.29,13964.0,60.3356,60.3356,60.3095,60.3095,13964.0
2016-12-12 14:40:00,69.29,69.29,69.25,69.27,25674.0,60.3095,60.3095,60.2747,60.2921,25674.0
2016-12-12 14:45:00,69.28,69.3,69.27,69.28,10391.0,60.3008,60.3182,60.2921,60.3008,10391.0
2016-12-12 14:50:00,69.28,69.29,69.24,69.28,11704.0,60.3008,60.3095,60.266,60.3008,11704.0
2016-12-12 14:55:00,69.28,69.29,69.25,69.28,18045.0,60.3008,60.3095,60.2747,60.3008,18045.0
2016-12-12 15:00:00,69.28,69.32,69.27,69.31,22641.0,60.3008,60.3356,60.2921,60.3269,22641.0
2016-12-12 15:05:00,69.32,69.34,69.28,69.34,29752.0,60.3356,60.353,60.3008,60.353,29752.0
2016-12-12 15:10:00,69.34,69.37,69.3,69.37,74992.0,60.353,60.3791,60.3182,60.3791,74992.0
2016-12-12 15:15:00,69.37,69.46,69.36,69.42,29594.0,60.3791,60.4574,60.3704,60.4226,29594.0
2016-12-12 15:20:00,69.42,69.46,69.41,69.45,39884.0,60.4226,60.4574,60.4139,60.4487,39884.0
2016-12-12 15:25:00,69.45,69.5,69.45,69.47,135936.0,60.4487,60.4923,60.4487,60.4662,135936.0
2016-12-12 15:30:00,69.47,69.48,69.44,69.47,27292.0,60.4662,60.4749,60.44,60.4662,27292.0
2016-12-12 15:35:00,69.47,69.47,69.43,69.46,25760.0,60.4662,60.4662,60.4313,60.4574,25760.0
2016-12-12 15:40:00,69.46,69.47,69.44,69.44,20610.0,60.4574,60.4662,60.44,60.44,20610.0
2016-12-12 15:45:00,69.44,69.47,69.44,69.44,36091.0,60.44,60.4662,60.44,60.44,36091.0
2016-12-12 15:50:00,69.44,69.46,69.4,69.41,165402.0,60.44,60.4574,60.4052,60.4139,165402.0
2016-12-12 15:55:00,69.41,69.42,69.35,69.38,214330.0,60.4139,60.4226,60.3617,60.3878,214330.0
2016-12-13 09:30:00,69.55,69.7,69.13,69.38,33760.0,60.5358,60.6663,60.1702,60.3878,33760.0
2016-12-13 09:35:00,69.36,69.5,69.26,69.34,42885.0,60.3704,60.4923,60.2834,60.353,42885.0
2016-12-13 09:40:00,69.34,69.45,69.24,69.35,124091.0,60.353,60.4487,60.266,60.3617,124091.0
2016-12-13 09:45:00,69.37,69.46,69.33,69.44,49650.0,60.3791,60.4574,60.3443,60.44,49650.0
2016-12-13 09:50:00,69.43,69.51,69.42,69.44,16531.0,60.4313,60.501,60.4226,60.44,16531.0
2016-12-13 09:55:00,69.44,69.5,69.43,69.47,18286.0,60.44,60.4923,60.4313,60.4662,18286.0
2016-12-13 10:00:00,69.47,69.49,69.43,69.45,30585.0,60.4662,60.4836,60.4313,60.4487,30585.0
2016-12-13 10:05:00,69.44,69.49,69.42,69.48,14650.0,60.44,60.4836,60.4226,60.4749,14650.0
2016-12-13 10:10:00,69.47,69.53,69.44,69.44,23543.0,60.4662,60.5184,60.44,60.44,23543.0
2016-12-13 10:15:00,69.45,69.49,69.42,69.45,12064.0,60.4487,60.4836,60.4226,60.4487,12064.0
2016-12-13 10:20:00,69.45,69.53,69.45,69.53,13115.0,60.4487,60.5184,60.4487,60.5184,13115.0
2016-12-13 10:25:00,69.53,69.55,69.47,69.47,22701.0,60.5184,60.5358,60.4662,60.4662,22701.0
2016-12-13 10:30:00,69.48,69.57,69.43,69.49,32662.0,60.4749,60.5532,60.4313,60.4836,32662.0
2016-12-13 10:35:00,69.49,69.55,69.46,69.53,19936.0,60.4836,60.5358,60.4574,60.5184,19936.0
2016-12-13 10:40:00,69.53,69.54,69.49,69.49,26736.0,60.5184,60.5271,60.4836,60.4836,26736.0
2016-12-13 10:45:00,69.48,69.63,69.48,69.54,77185.0,60.4749,60.6054,60.4749,60.5271,77185.0
2016-12-13 10:50:00,69.54,69.58,69.5,69.55,44103.0,60.5271,60.5619,60.4923,60.5358,44103.0
2016-12-13 10:55:00,69.54,69.55,69.5,69.54,75600.0,60.5271,60.5358,60.4923,60.5271,75600.0
2016-12-13 11:00:00,69.54,69.62,69.51,69.55,102419.0,60.5271,60.5967,60.501,60.5358,102419.0
2016-12-13 11:05:00,69.53,69.66,69.53,69.62,105550.0,60.5184,60.6315,60.5184,60.5967,105550.0
2016-12-13 11:10:00,69.62,69.71,69.6,69.71,140007.0,60.5967,60.675,60.5793,60.675,140007.0
2016-12-13 11:15:00,69.7,69.74,69.68,69.73,35988.0,60.6663,60.7012,60.6489,60.6925,35988.0
2016-12-13 11:20:00,69.73,69.73,69.62,69.62,149982.0,60.6925,60.6925,60.5967,60.5967,149982.0
2016-12-13 11:25:00,69.62,69.65,69.56,69.63,66877.0,60.5967,60.6228,60.5445,60.6054,66877.0
2016-12-13 11:30:00,69.62,69.64,69.57,69.58,34739.0,60.5967,60.6141,60.5532,60.5619,34739.0
2016-12-13 11:35:00,69.59,69.61,69.54,69.56,247485.0,60.5706,60.588,60.5271,60.5445,247485.0
2016-12-13 11:40:00,69.56,69.57,69.46,69.46,28073.0,60.5445,60.5532,60.4574,60.4574,28073.0
2016-12-13 11:45:00,69.46,69.52,69.42,69.52,17929.0,60.4574,60.5097,60.4226,60.5097,17929.0
2016-12-13 11:50:00,69.52,69.59,69.5,69.5,26696.0,60.5097,60.5706,60.4923,60.4923,26696.0
2016-12-13 11:55:00,69.5,69.5,69.36,69.5,32710.0,60.4923,60.4923,60.3704,60.4923,32710.0
2016-12-13 12:00:00,69.49,69.52,69.46,69.49,12473.0,60.4836,60.5097,60.4574,60.4836,12473.0
2016-12-13 12:05:00,69.49,69.56,69.49,69.56,10857.0,60.4836,60.5445,60.4836,60.5445,10857.0
2016-12-13 12:10:00,69.55,69.57,69.51,69.54,26048.0,60.5358,60.5532,60.501,60.5271,26048.0
2016-12-13 12:15:00,69.53,69.59,69.51,69.51,19675.0,60.5184,60.5706,60.501,60.501,19675.0
2016-12-13 12:20:00,69.51,69.56,69.5,69.56,13983.0,60.501,60.5445,60.4923,60.5445,13983.0
2016-12-13 12:25:00,69.56,69.56,69.47,69.48,76494.0,60.5445,60.5445,60.4662,60.4749,76494.0
2016-12-13 12:30:00,69.48,69.49,69.43,69.45,11905.0,60.4749,60.4836,60.4313,60.4487,11905.0
2016-12-13 12:35:00,69.45,69.51,69.45,69.51,13747.0,60.4487,60.501,60.4487,60.501,13747.0
2016-12-13 12:40:00,69.5,69.51,69.48,69.49,20597.0,60.4923,60.501,60.4749,60.4836,20597.0
2016-12-13 12:45:00,69.49,69.5,69.47,69.49,26104.0,60.4836,60.4923,60.4662,60.4836,26104.0
2016-12-13 12:50:00,69.5,69.5,69.46,69.47,16703.0,60.4923,60.4923,60.4574,60.4662,16703.0
2016-12-13 12:55:00,69.47,69.51,69.46,69.49,12365.0,60.4662,60.501,60.4574,60.4836,12365.0
2016-12-13 13:00:00,69.49,69.55,69.48,69.5,21850.0,60.4836,60.5358,60.4749,60.4923,21850.0
2016-12-13 13:05:00,69.51,69.53,69.49,69.52,7163.0,60.501,60.5184,60.4836,60.5097,7163.0
2016-12-13 13:10:00,69.52,69.53,69.49,69.53,16216.0,60.5097,60.5184,60.4836,60.5184,16216.0
2016-12-13 13:15:00,69.53,69.6,69.52,69.58,29284.0,60.5184,60.5793,60.5097,60.5619,29284.0
2016-12-13 13:20:00,69.58,69.58,69.53,69.53,10640.0,60.5619,60.5619,60.5184,60.5184,10640.0
2016-12-13 13:25:00,69.53,69.54,69.51,69.52,17357.0,60.5184,60.5271,60.501,60.5097,17357.0
2016-12-13 13:30:00,69.53,69.55,69.49,69.51,17356.0,60.5184,60.5358,60.4836,60.501,17356.0
2016-12-13 13:35:00,69.51,69.53,69.46,69.47,17760.0,60.501,60.5184,60.4574,60.4662,17760.0
2016-12-13 13:40:00,69.48,69.51,69.47,69.48,11579.0,60.4749,60.501,60.4662,60.4749,11579.0
2016-12-13 13:45:00,69.48,69.48,69.45,69.45,9241.0,60.4749,60.4749,60.4487,60.4487,9241.0
2016-12-13 13:50:00,69.45,69.46,69.41,69.42,24234.0,60.4487,60.4574,60.4139,60.4226,24234.0
2016-12-13 13:55:00,69.43,69.43,69.36,69.38,120980.0,60.4313,60.4313,60.3704,60.3878,120980.0
2016-12-13 14:00:00,69.38,69.38,69.32,69.34,28142.0,60.3878,60.3878,60.3356,60.353,28142.0
2016-12-13 14:05:00,69.34,69.37,69.32,69.33,20811.0,60.353,60.3791,60.3356,60.3443,20811.0
2016-12-13 14:10:00,69.32,69.32,69.28,69.3,21197.0,60.3356,60.3356,60.3008,60.3182,21197.0
2016-12-13 14:15:00,69.3,69.34,69.28,69.34,19235.0,60.3182,60.353,60.3008,60.353,19235.0
2016-12-13 14:20:00,69.34,69.35,69.32,69.35,8181.0,60.353,60.3617,60.3356,60.3617,8181.0
2016-12-13 14:25:00,69.34,69.35,69.3,69.33,19744.0,60.353,60.3617,60.3182,60.3443,19744.0
2016-12-13 14:30:00,69.32,69.51,69.32,69.41,18941.0,60.3356,60.501,60.3356,60.4139,18941.0
2016-12-13 14:35:00,69.41,69.42,69.36,69.41,14652.0,60.4139,60.4226,60.3704,60.4139,14652.0
2016-12-13 14:40:00,69.4,69.43,69.38,69.42,14421.0,60.4052,60.4313,60.3878,60.4226,14421.0
2016-12-13 14:45:00,69.41,69.42,69.34,69.34,22254.0,60.4139,60.4226,60.353,60.353,22254.0
2016-12-13 14:50:00,69.34,69.39,69.34,69.36,14501.0,60.353,60.3965,60.353,60.3704,14501.0
2016-12-13 14:55:00,69.37,69.37,69.28,69.28,32114.0,60.3791,60.3791,60.3008,60.3008,32114.0
2016-12-13 15:00:00,69.29,69.38,69.28,69.31,23013.0,60.3095,60.3878,60.3008,60.3269,23013.0
2016-12-13 15:05:00,69.32,69.33,69.32,69.33,8171.0,60.3356,60.3443,60.3356,60.3443,8171.0
2016-12-13 15:10:00,69.33,69.33,69.31,69.31,21400.0,60.3443,60.3443,60.3269,60.3269,21400.0
2016-12-13 15:15:00,69.31,69.34,69.3,69.33,29261.0,60.3269,60.353,60.3182,60.3443,29261.0
2016-12-13 15:20:00,69.34,69.36,69.31,69.31,22410.0,60.353,60.3704,60.3269,60.3269,22410.0
2016-12-13 15:25:00,69.32,69.37,69.31,69.36,37916.0,60.3356,60.3791,60.3269,60.3704,37916.0
2016-12-13 15:30:00,69.36,69.36,69.33,69.34,51554.0,60.3704,60.3704,60.3443,60.353,51554.0
2016-12-13 15:35:00,69.34,69.36,69.33,69.34,78667.0,60.353,60.3704,60.3443,60.353,78667.0
2016-12-13 15:40:00,69.34,69.41,69.33,69.38,68107.0,60.353,60.4139,60.3443,60.3878,68107.0
2016-12-13 15:45:00,69.37,69.4,69.35,69.37,60332.0,60.3791,60.4052,60.3617,60.3791,60332.0
2016-12-13 15:50:00,69.37,69.38,69.35,69.37,71647.0,60.3791,60.3878,60.3617,60.3791,71647.0
2016-12-13 15:55:00,69.36,69.4,69.3,69.33,200190.0,60.3704,60.4052,60.3182,60.3443,200190.0
2016-12-14 09:30:00,69.22,69.4,69.14,69.37,41479.0,60.2486,60.4052,60.1789,60.3791,41479.0
2016-12-14 09:35:00,69.39,69.57,69.37,69.43,32521.0,60.3965,60.5532,60.3791,60.4313,32521.0
2016-12-14 09:40:00,69.46,69.52,69.44,69.5,38993.0,60.4574,60.5097,60.44,60.4923,38993.0
2016-12-14 09:45:00,69.5,69.52,69.46,69.47,40740.0,60.4923,60.5097,60.4574,60.4662,40740.0
2016-12-14 09:50:00,69.47,69.48,69.36,69.39,34795.0,60.4662,60.4749,60.3704,60.3965,34795.0
2016-12-14 09:55:00,69.39,69.4,69.32,69.36,26024.0,60.3965,60.4052,60.3356,60.3704,26024.0
2016-12-14 10:00:00,69.36,69.37,69.28,69.32,20125.0,60.3704,60.3791,60.3008,60.3356,20125.0
2016-12-14 10:05:00,69.33,69.37,69.17,69.25,20417.0,60.3443,60.3791,60.205,60.2747,20417.0
2016-12-14 10:10:00,69.23,69.37,69.22,69.32,17890.0,60.2573,60.3791,60.2486,60.3356,17890.0
2016-12-14 10:15:00,69.32,69.34,69.26,69.31,13926.0,60.3356,60.353,60.2834,60.3269,13926.0
2016-12-14 10:20:00,69.3,69.31,69.22,69.27,30117.0,60.3182,60.3269,60.2486,60.2921,30117.0
2016-12-14 10:25:00,69.27,69.3,69.2,69.21,12783.0,60.2921,60.3182,60.2311,60.2399,12783.0
2016-12-14 10:30:00,69.21,69.25,69.16,69.16,9843.0,60.2399,60.2747,60.1963,60.1963,9843.0
2016-12-14 10:35:00,69.16,69.23,69.15,69.23,9561.0,60.1963,60.2573,60.1876,60.2573,9561.0
2016-12-14 10:40:00,69.23,69.23,69.14,69.17,20306.0,60.2573,60.2573,60.1789,60.205,20306.0
2016-12-14 10:45:00,69.16,69.17,69.13,69.17,13488.0,60.1963,60.205,60.1702,60.205,13488.0
2016-12-14 10:50:00,69.16,69.17,69.05,69.09,34464.0,60.1963,60.205,60.1006,60.1354,34464.0
2016-12-14 10:55:00,69.1,69.14,69.09,69.14,31009.0,60.1441,60.1789,60.1354,60.1789,31009.0
2016-12-14 11:00:00,69.14,69.22,69.13,69.2,59934.0,60.1789,60.2486,60.1702,60.2311,59934.0
2016-12-14 11:05:00,69.2,69.23,69.17,69.21,28206.0,60.2311,60.2573,60.205,60.2399,28206.0
2016-12-14 11:10:00,69.21,69.22,69.19,69.2,20277.0,60.2399,60.2486,60.2224,60.2311,20277.0
2016-12-14 11:15:00,69.19,69.21,69.13,69.13,35173.0,60.2224,60.2399,60.1702,60.1702,35173.0
2016-12-14 11:20:00,69.15,69.19,69.15,69.17,22209.0,60.1876,60.2224,60.1876,60.205,22209.0
2016-12-14 11:25:00,69.18,69.18,69.15,69.18,12520.0,60.2137,60.2137,60.1876,60.2137,12520.0
2016-12-14 11:30:00,69.17,69.17,69.0,69.02,23692.0,60.205,60.205,60.0571,60.0745,23692.0
2016-12-14 11:35:00,69.02,69.04,68.95,68.96,21148.0,60.0745,60.0919,60.0135,60.0223,21148.0
2016-12-14 11:40:00,68.95,68.95,68.87,68.92,17348.0,60.0135,60.0135,59.9439,59.9874,17348.0
2016-12-14 11:45:00,68.92,68.93,68.86,68.86,28983.0,59.9874,59.9961,59.9352,59.9352,28983.0
2016-12-14 11:50:00,68.86,68.88,68.82,68.88,18797.0,59.9352,59.9526,59.9004,59.9526,18797.0
2016-12-14 11:55:00,68.87,68.87,68.82,68.86,19062.0,59.9439,59.9439,59.9004,59.9352,19062.0
2016-12-14 12:00:00,68.87,68.91,68.84,68.88,35799.0,59.9439,59.9787,59.9178,59.9526,35799.0
2016-12-14 12:05:00,68.89,68.95,68.88,68.94,28466.0,59.9613,60.0135,59.9526,60.0048,28466.0
2016-12-14 12:10:00,68.94,69.05,68.89,68.99,39686.0,60.0048,60.1006,59.9613,60.0484,39686.0
2016-12-14 12:15:00,68.98,69.07,68.96,69.07,28308.0,60.0397,60.118,60.0223,60.118,28308.0
2016-12-14 12:20:00,69.06,69.06,68.99,69.03,15041.0,60.1093,60.1093,60.0484,60.0832,15041.0
2016-12-14 12:25:00,69.04,69.06,69.03,69.06,10838.0,60.0919,60.1093,60.0832,60.1093,10838.0
2016-12-14 12:30:00,69.06,69.14,69.05,69.12,16362.0,60.1093,60.1789,60.1006,60.1615,16362.0
2016-12-14 12:35:00,69.12,69.14,69.1,69.11,20475.0,60.1615,60.1789,60.1441,60.1528,20475.0
2016-12-14 12:40:00,69.11,69.14,69.08,69.13,16910.0,60.1528,60.1789,60.1267,60.1702,16910.0
2016-12-14 12:45:00,69.13,69.15,69.1,69.14,19024.0,60.1702,60.1876,60.1441,60.1789,19024.0
2016-12-14 12:50:00,69.13,69.14,69.11,69.14,18008.0,60.1702,60.1789,60.1528,60.1789,18008.0
2016-12-14 12:55:00,69.13,69.16,69.1,69.14,38385.0,60.1702,60.1963,60.1441,60.1789,38385.0
2016-12-14 13:00:00,69.14,69.16,69.1,69.1,45649.0,60.1789,60.1963,60.1441,60.1441,45649.0
2016-12-14 13:05:00,69.1,69.11,69.04,69.07,28457.0,60.1441,60.1528,60.0919,60.118,28457.0
2016-12-14 13:10:00,69.05,69.09,69.05,69.07,26582.0,60.1006,60.1354,60.1006,60.118,26582.0
2016-12-14 13:15:00,69.06,69.07,69.02,69.04,31672.0,60.1093,60.118,60.0745,60.0919,31672.0
2016-12-14 13:20:00,69.04,69.07,69.03,69.05,12077.0,60.0919,60.118,60.0832,60.1006,12077.0
2016-12-14 13:25:00,69.05,69.05,69.02,69.05,19094.0,60.1006,60.1006,60.0745,60.1006,19094.0
2016-12-14 13:30:00,69.04,69.06,69.0,69.01,22806.0,60.0919,60.1093,60.0571,60.0658,22806.0
2016-12-14 13:35:00,69.01,69.05,68.99,69.0,13640.0,60.0658,60.1006,60.0484,60.0571,13640.0
2016-12-14 13:40:00,68.99,69.04,68.99,69.0,14925.0,60.0484,60.0919,60.0484,60.0571,14925.0
2016-12-14 13:45:00,68.99,69.01,68.98,69.0,16714.0,60.0484,60.0658,60.0397,60.0571,16714.0
2016-12-14 13:50:00,69.0,69.02,68.97,69.0,17548.0,60.0571,60.0745,60.031,60.0571,17548.0
2016-12-14 13:55:00,68.99,69.06,68.98,69.06,20643.0,60.0484,60.1093,60.0397,60.1093,20643.0
2016-12-14 14:00:00,69.12,69.27,68.99,69.2,64984.0,60.1615,60.2921,60.0484,60.2311,64984.0
2016-12-14 14:05:00,69.2,69.32,69.16,69.3,35226.0,60.2311,60.3356,60.1963,60.3182,35226.0
2016-12-14 14:10:00,69.27,69.27,69.08,69.12,37740.0,60.2921,60.2921,60.1267,60.1615,37740.0
2016-12-14 14:15:00,69.13,69.22,69.06,69.21,39924.0,60.1702,60.2486,60.1093,60.2399,39924.0
2016-12-14 14:20:00,69.21,69.22,69.03,69.06,33673.0,60.2399,60.2486,60.0832,60.1093,33673.0
2016-12-14 14:25:00,69.08,69.09,68.82,68.85,27823.0,60.1267,60.1354,59.9004,59.9265,27823.0
2016-12-14 14:30:00,68.82,68.93,68.78,68.78,43670.0,59.9004,59.9961,59.8656,59.8656,43670.0
2016-12-14 14:35:00,68.77,68.88,68.76,68.85,35821.0,59.8569,59.9526,59.8482,59.9265,35821.0
2016-12-14 14:40:00,68.86,68.93,68.8,68.85,21497.0,59.9352,59.9961,59.883,59.9265,21497.0
2016-12-14 14:45:00,68.85,68.88,68.79,68.85,17184.0,59.9265,59.9526,59.8743,59.9265,17184.0
2016-12-14 14:50:00,68.84,68.86,68.64,68.66,26431.0,59.9178,59.9352,59.7437,59.7611,26431.0
2016-12-14 14:55:00,68.65,68.72,68.57,68.59,48394.0,59.7524,59.8134,59.6828,59.7002,48394.0
2016-12-14 15:00:00,68.58,68.68,68.57,68.62,26460.0,59.6915,59.7785,59.6828,59.7263,26460.0
2016-12-14 15:05:00,68.63,68.73,68.47,68.49,30183.0,59.735,59.8221,59.5958,59.6132,30183.0
2016-12-14 15:10:00,68.49,68.56,68.43,68.53,20096.0,59.6132,59.6741,59.5609,59.648,20096.0
2016-12-14 15:15:00,68.51,68.52,68.39,68.46,27881.0,59.6306,59.6393,59.5261,59.5871,27881.0
2016-12-14 15:20:00,68.45,68.51,68.45,68.47,27584.0,59.5784,59.6306,59.5784,59.5958,27584.0
2016-12-14 15:25:00,68.48,68.52,68.45,68.51,28201.0,59.6045,59.6393,59.5784,59.6306,28201.0
2016-12-14 15:30:00,68.51,68.77,68.49,68.76,52084.0,59.6306,59.8569,59.6132,59.8482,52084.0
2016-12-14 15:35:00,68.77,68.82,68.71,68.79,41520.0,59.8569,59.9004,59.8047,59.8743,41520.0
2016-12-14 15:40:00,68.8,68.8,68.7,68.75,45394.0,59.883,59.883,59.796,59.8395,45394.0
2016-12-14 15:45:00,68.75,68.76,68.68,68.72,59872.0,59.8395,59.8482,59.7785,59.8134,59872.0
2016-12-14 15:50:00,68.72,68.72,68.5,68.59,93911.0,59.8134,59.8134,59.6219,59.7002,93911.0
2016-12-14 15:55:00,68.6,68.63,68.47,68.55,267370.0,59.7089,59.735,59.5958,59.6654,267370.0
2016-12-15 09:30:00,68.69,68.72,68.46,68.52,30136.0,59.7872,59.8134,59.5871,59.6393,30136.0
2016-12-15 09:35:00,68.53,68.62,68.46,68.53,17676.0,59.648,59.7263,59.5871,59.648,17676.0
2016-12-15 09:40:00,68.54,68.64,68.5,68.64,26393.0,59.6567,59.7437,59.6219,59.7437,26393.0
2016-12-15 09:45:00,68.62,68.86,68.61,68.82,22054.0,59.7263,59.9352,59.7176,59.9004,22054.0
2016-12-15 09:50:00,68.84,68.92,68.81,68.92,19514.0,59.9178,59.9874,59.8917,59.9874,19514.0
2016-12-15 09:55:00,68.89,68.99,68.85,68.99,52319.0,59.9613,60.0484,59.9265,60.0484,52319.0
2016-12-15 10:00:00,69.02,69.16,69.02,69.15,19987.0,60.0745,60.1963,60.0745,60.1876,19987.0
2016-12-15 10:05:00,69.15,69.23,69.1,69.16,27719.0,60.1876,60.2573,60.1441,60.1963,27719.0
2016-12-15 10:10:00,69.16,69.17,68.88,68.9,62780.0,60.1963,60.205,59.9526,59.97,62780.0
2016-12-15 10:15:00,68.91,68.91,68.82,68.85,48287.0,59.9787,59.9787,59.9004,59.9265,48287.0
2016-12-15 10:20:00,68.85,68.88,68.8,68.81,19016.0,59.9265,59.9526,59.883,59.8917,19016.0
2016-12-15 10:25:00,68.81,68.84,68.71,68.72,16688.0,59.8917,59.9178,59.8047,59.8134,16688.0
2016-12-15 10:30:00,68.73,68.82,68.73,68.82,14001.0,59.8221,59.9004,59.8221,59.9004,14001.0
2016-12-15 10:35:00,68.82,68.83,68.75,68.79,19336.0,59.9004,59.9091,59.8395,59.8743,19336.0
2016-12-15 10:40:00,68.78,68.83,68.77,68.83,24280.0,59.8656,59.9091,59.8569,59.9091,24280.0
2016-12-15 10:45:00,68.84,68.87,68.8,68.83,19884.0,59.9178,59.9439,59.883,59.9091,19884.0
2016-12-15 10:50:00,68.84,68.88,68.82,68.88,18173.0,59.9178,59.9526,59.9004,59.9526,18173.0
2016-12-15 10:55:00,68.89,68.89,68.81,68.81,16517.0,59.9613,59.9613,59.8917,59.8917,16517.0
2016-12-15 11:00:00,68.82,68.87,68.81,68.85,37633.0,59.9004,59.9439,59.8917,59.9265,37633.0
2016-12-15 11:05:00,68.84,68.98,68.84,68.93,37796.0,59.9178,60.0397,59.9178,59.9961,37796.0
2016-12-15 11:10:00,68.94,69.01,68.94,68.97,9900.0,60.0048,60.0658,60.0048,60.031,9900.0
2016-12-15 11:15:00,68.97,68.97,68.89,68.94,19898.0,60.031,60.031,59.9613,60.0048,19898.0
2016-12-15 11:20:00,68.94,68.96,68.92,68.95,14933.0,60.0048,60.0223,59.9874,60.0135,14933.0
2016-12-15 11:25:00,68.95,68.95,68.85,68.86,19846.0,60.0135,60.0135,59.9265,59.9352,19846.0
2016-12-15 11:30:00,68.85,68.93,68.83,68.89,6850.0,59.9265,59.9961,59.9091,59.9613,6850.0
2016-12-15 11:35:00,68.88,68.91,68.88,68.9,15190.0,59.9526,59.9787,59.9526,59.97,15190.0
2016-12-15 11:40:00,68.89,68.92,68.87,68.87,14543.0,59.9613,59.9874,59.9439,59.9439,14543.0
2016-12-15 11:45:00,68.87,68.91,68.84,68.88,11694.0,59.9439,59.9787,59.9178,59.9526,11694.0
2016-12-15 11:50:00,68.89,68.9,68.87,68.89,10301.0,59.9613,59.97,59.9439,59.9613,10301.0
2016-12-15 11:55:00,68.88,68.9,68.84,68.9,8538.0,59.9526,59.97,59.9178,59.97,8538.0
2016-12-15 12:00:00,68.9,68.92,68.85,68.86,11016.0,59.97,59.9874,59.9265,59.9352,11016.0
2016-12-15 12:05:00,68.87,68.89,68.81,68.88,14750.0,59.9439,59.9613,59.8917,59.9526,14750.0
2016-12-15 12:10:00,68.89,68.9,68.87,68.89,6344.0,59.9613,59.97,59.9439,59.9613,6344.0
2016-12-15 12:15:00,68.88,68.94,68.88,68.93,10000.0,59.9526,60.0048,59.9526,59.9961,10000.0
2016-12-15 12:20:00,68.93,68.93,68.87,68.91,16220.0,59.9961,59.9961,59.9439,59.9787,16220.0
2016-12-15 12:25:00,68.91,68.94,68.9,68.93,11521.0,59.9787,60.0048,59.97,59.9961,11521.0
2016-12-15 12:30:00,68.92,68.97,68.9,68.94,17565.0,59.9874,60.031,59.97,60.0048,17565.0
2016-12-15 12:35:00,68.94,68.97,68.89,68.91,11720.0,60.0048,60.031,59.9613,59.9787,11720.0
2016-12-15 12:40:00,68.91,68.92,68.81,68.82,20033.0,59.9787,59.9874,59.8917,59.9004,20033.0
2016-12-15 12:45:00,68.83,68.84,68.77,68.83,6914.0,59.9091,59.9178,59.8569,59.9091,6914.0
2016-12-15 12:50:00,68.82,68.82,68.69,68.69,11056.0,59.9004,59.9004,59.7872,59.7872,11056.0
2016-12-15 12:55:00,68.7,68.77,68.7,68.74,5435.0,59.796,59.8569,59.796,59.8308,5435.0
2016-12-15 13:00:00,68.74,68.78,68.73,68.76,11735.0,59.8308,59.8656,59.8221,59.8482,11735.0
2016-12-15 13:05:00,68.76,68.81,68.75,68.77,6017.0,59.8482,59.8917,59.8395,59.8569,6017.0
2016-12-15 13:10:00,68.77,68.82,68.73,68.78,7179.0,59.8569,59.9004,59.8221,59.8656,7179.0
2016-12-15 13:15:00,68.8,68.8,68.76,68.77,8021.0,59.883,59.883,59.8482,59.8569,8021.0
2016-12-15 13:20:00,68.77,68.77,68.72,68.73,6175.0,59.8569,59.8569,59.8134,59.8221,6175.0
2016-12-15 13:25:00,68.73,68.75,68.72,68.72,11838.0,59.8221,59.8395,59.8134,59.8134,11838.0
2016-12-15 13:30:00,68.73,68.74,68.65,68.65,21767.0,59.8221,59.8308,59.7524,59.7524,21767.0
2016-12-15 13:35:00,68.66,68.67,68.58,68.61,16510.0,59.7611,59.7698,59.6915,59.7176,16510.0
2016-12-15 13:40:00,68.61,68.63,68.57,68.58,12378.0,59.7176,59.735,59.6828,59.6915,12378.0
2016-12-15 13:45:00,68.58,68.58,68.51,68.54,12832.0,59.6915,59.6915,59.6306,59.6567,12832.0
2016-12-15 13:50:00,68.54,68.56,68.42,68.48,21844.0,59.6567,59.6741,59.5522,59.6045,21844.0
2016-12-15 13:55:00,68.47,68.52,68.46,68.5,12679.0,59.5958,59.6393,59.5871,59.6219,12679.0
2016-12-15 14:00:00,68.5,68.56,68.47,68.54,22048.0,59.6219,59.6741,59.5958,59.6567,22048.0
2016-12-15 14:05:00,68.54,68.55,68.47,68.49,31749.0,59.6567,59.6654,59.5958,59.6132,31749.0
2016-12-15 14:10:00,68.48,68.49,68.45,68.47,9770.0,59.6045,59.6132,59.5784,59.5958,9770.0
2016-12-15 14:15:00,68.47,68.47,68.42,68.44,25892.0,59.5958,59.5958,59.5522,59.5696,25892.0
2016-12-15 14:20:00,68.44,68.45,68.38,68.38,20771.0,59.5696,59.5784,59.5174,59.5174,20771.0
2016-12-15 14:25:00,68.38,68.45,68.37,68.45,15189.0,59.5174,59.5784,59.5087,59.5784,15189.0
2016-12-15 14:30:00,68.46,68.5,68.42,68.46,41456.0,59.5871,59.6219,59.5522,59.5871,41456.0
2016-12-15 14:35:00,68.47,68.58,68.46,68.57,42941.0,59.5958,59.6915,59.5871,59.6828,42941.0
2016-12-15 14:40:00,68.57,68.63,68.57,68.62,22817.0,59.6828,59.735,59.6828,59.7263,22817.0
2016-12-15 14:45:00,68.63,68.65,68.6,68.65,35434.0,59.735,59.7524,59.7089,59.7524,35434.0
2016-12-15 14:50:00,68.65,68.68,68.62,68.66,20788.0,59.7524,59.7785,59.7263,59.7611,20788.0
2016-12-15 14:55:00,68.66,68.67,68.64,68.66,10568.0,59.7611,59.7698,59.7437,59.7611,10568.0
2016-12-15 15:00:00,68.66,68.68,68.63,68.64,25233.0,59.7611,59.7785,59.735,59.7437,25233.0
2016-12-15 15:05:00,68.64,68.65,68.61,68.61,16842.0,59.7437,59.7524,59.7176,59.7176,16842.0
2016-12-15 15:10:00,68.61,68.62,68.59,68.6,16379.0,59.7176,59.7263,59.7002,59.7089,16379.0
2016-12-15 15:15:00,68.6,68.64,68.59,68.63,22884.0,59.7089,59.7437,59.7002,59.735,22884.0
2016-12-15 15:20:00,68.64,68.67,68.61,68.63,52113.0,59.7437,59.7698,59.7176,59.735,52113.0
2016-12-15 15:25:00,68.62,68.64,68.56,68.58,38009.0,59.7263,59.7437,59.6741,59.6915,38009.0
2016-12-15 15:30:00,68.58,68.65,68.58,68.6,32059.0,59.6915,59.7524,59.6915,59.7089,32059.0
2016-12-15 15:35:00,68.6,68.6,68.54,68.59,37176.0,59.7089,59.7089,59.6567,59.7002,37176.0
2016-12-15 15:40:00,68.61,68.66,68.58,68.65,29354.0,59.7176,59.7611,59.6915,59.7524,29354.0
2016-12-15 15:45:00,68.65,68.68,68.59,68.6,43440.0,59.7524,59.7785,59.7002,59.7089,43440.0
2016-12-15 15:50:00,68.61,68.64,68.6,68.61,49921.0,59.7176,59.7437,59.7089,59.7176,49921.0
2016-12-15 15:55:00,68.61,68.62,68.53,68.58,124156.0,59.7176,59.7263,59.648,59.6915,124156.0
2016-12-16 09:30:00,68.35,68.47,68.1,68.47,477030.0,59.4913,59.5958,59.2737,59.5958,477030.0
2016-12-16 09:35:00,68.52,68.56,68.4,68.55,22901.0,59.6393,59.6741,59.5348,59.6654,22901.0
2016-12-16 09:40:00,68.53,68.59,68.46,68.46,20520.0,59.648,59.7002,59.5871,59.5871,20520.0
2016-12-16 09:45:00,68.47,68.49,68.28,68.28,21579.0,59.5958,59.6132,59.4304,59.4304,21579.0
2016-12-16 09:50:00,68.3,68.31,68.21,68.31,14972.0,59.4478,59.4565,59.3695,59.4565,14972.0
2016-12-16 09:55:00,68.31,68.45,68.29,68.45,13472.0,59.4565,59.5784,59.4391,59.5784,13472.0
2016-12-16 10:00:00,68.44,68.5,68.38,68.41,55729.0,59.5696,59.6219,59.5174,59.5435,55729.0
2016-12-16 10:05:00,68.41,68.56,68.4,68.5,31800.0,59.5435,59.6741,59.5348,59.6219,31800.0
2016-12-16 10:10:00,68.5,68.57,68.47,68.57,22457.0,59.6219,59.6828,59.5958,59.6828,22457.0
2016-12-16 10:15:00,68.57,68.71,68.55,68.71,22000.0,59.6828,59.8047,59.6654,59.8047,22000.0
2016-12-16 10:20:00,68.7,68.7,68.61,68.67,27461.0,59.796,59.796,59.7176,59.7698,27461.0
2016-12-16 10:25:00,68.67,68.69,68.64,68.67,17031.0,59.7698,59.7872,59.7437,59.7698,17031.0
2016-12-16 10:30:00,68.68,68.72,68.6,68.61,38582.0,59.7785,59.8134,59.7089,59.7176,38582.0
2016-12-16 10:35:00,68.62,68.75,68.61,68.75,56016.0,59.7263,59.8395,59.7176,59.8395,56016.0
2016-12-16 10:40:00,68.74,68.83,68.7,68.83,33819.0,59.8308,59.9091,59.796,59.9091,33819.0
2016-12-16 10:45:00,68.83,68.92,68.82,68.92,14175.0,59.9091,59.9874,59.9004,59.9874,14175.0
2016-12-16 10:50:00,68.92,68.92,68.89,68.92,11457.0,59.9874,59.9874,59.9613,59.9874,11457.0
2016-12-16 10:55:00,68.93,68.96,68.9,68.92,17653.0,59.9961,60.0223,59.97,59.9874,17653.0
2016-12-16 11:00:00,68.92,68.93,68.83,68.89,38525.0,59.9874,59.9961,59.9091,59.9613,38525.0
2016-12-16 11:05:00,68.89,68.9,68.76,68.77,18759.0,59.9613,59.97,59.8482,59.8569,18759.0
2016-12-16 11:10:00,68.76,68.78,68.69,68.71,26523.0,59.8482,59.8656,59.7872,59.8047,26523.0
2016-12-16 11:15:00,68.71,68.72,68.67,68.68,57547.0,59.8047,59.8134,59.7698,59.7785,57547.0
2016-12-16 11:20:00,68.68,68.7,68.59,68.63,35380.0,59.7785,59.796,59.7002,59.735,35380.0
2016-12-16 11:25:00,68.64,68.68,68.62,68.64,15361.0,59.7437,59.7785,59.7263,59.7437,15361.0
2016-12-16 11:30:00,68.63,68.71,68.62,68.66,13289.0,59.735,59.8047,59.7263,59.7611,13289.0
2016-12-16 11:35:00,68.67,68.68,68.62,68.63,7545.0,59.7698,59.7785,59.7263,59.735,7545.0
2016-12-16 11:40:00,68.63,68.66,68.62,68.64,15285.0,59.735,59.7611,59.7263,59.7437,15285.0
2016-12-16 11:45:00,68.64,68.65,68.62,68.63,13614.0,59.7437,59.7524,59.7263,59.735,13614.0
2016-12-16 11:50:00,68.63,68.7,68.62,68.67,14941.0,59.735,59.796,59.7263,59.7698,14941.0
2016-12-16 11:55:00,68.68,68.72,68.68,68.69,23095.0,59.7785,59.8134,59.7785,59.7872,23095.0
2016-12-16 12:00:00,68.69,68.71,68.68,68.7,18610.0,59.7872,59.8047,59.7785,59.796,18610.0
2016-12-16 12:05:00,68.7,68.71,68.67,68.7,27280.0,59.796,59.8047,59.7698,59.796,27280.0
2016-12-16 12:10:00,68.71,68.71,68.68,68.69,15667.0,59.8047,59.8047,59.7785,59.7872,15667.0
2016-12-16 12:15:00,68.69,68.71,68.65,68.68,41600.0,59.7872,59.8047,59.7524,59.7785,41600.0
2016-12-16 12:20:00,68.69,68.71,68.68,68.69,46997.0,59.7872,59.8047,59.7785,59.7872,46997.0
2016-12-16 12:25:00,68.69,68.74,68.69,68.73,54790.0,59.7872,59.8308,59.7872,59.8221,54790.0
2016-12-16 12:30:00,68.73,68.75,68.7,68.74,126718.0,59.8221,59.8395,59.796,59.8308,126718.0
2016-12-16 12:35:00,68.74,68.78,68.72,68.77,76733.0,59.8308,59.8656,59.8134,59.8569,76733.0
2016-12-16 12:40:00,68.78,68.84,68.71,68.73,49201.0,59.8656,59.9178,59.8047,59.8221,49201.0
2016-12-16 12:45:00,68.72,68.72,68.65,68.7,12295.0,59.8134,59.8134,59.7524,59.796,12295.0
2016-12-16 12:50:00,68.7,68.7,68.58,68.64,12996.0,59.796,59.796,59.6915,59.7437,12996.0
2016-12-16 12:55:00,68.64,68.66,68.61,68.62,9170.0,59.7437,59.7611,59.7176,59.7263,9170.0
2016-12-16 13:00:00,68.62,68.62,68.53,68.55,27485.0,59.7263,59.7263,59.648,59.6654,27485.0
2016-12-16 13:05:00,68.56,68.57,68.54,68.56,15630.0,59.6741,59.6828,59.6567,59.6741,15630.0
2016-12-16 13:10:00,68.56,68.56,68.52,68.53,14408.0,59.6741,59.6741,59.6393,59.648,14408.0
2016-12-16 13:15:00,68.53,68.53,68.48,68.52,10045.0,59.648,59.648,59.6045,59.6393,10045.0
2016-12-16 13:20:00,68.53,68.56,68.52,68.52,10364.0,59.648,59.6741,59.6393,59.6393,10364.0
2016-12-16 13:25:00,68.52,68.53,68.47,68.49,12083.0,59.6393,59.648,59.5958,59.6132,12083.0
2016-12-16 13:30:00,68.48,68.5,68.46,68.49,28129.0,59.6045,59.6219,59.5871,59.6132,28129.0
2016-12-16 13:35:00,68.5,68.56,68.49,68.56,13905.0,59.6219,59.6741,59.6132,59.6741,13905.0
2016-12-16 13:40:00,68.56,68.56,68.52,68.55,12356.0,59.6741,59.6741,59.6393,59.6654,12356.0
2016-12-16 13:45:00,68.54,68.56,68.52,68.55,16996.0,59.6567,59.6741,59.6393,59.6654,16996.0
2016-12-16 13:50:00,68.55,68.56,68.52,68.53,18600.0,59.6654,59.6741,59.6393,59.648,18600.0
2016-12-16 13:55:00,68.53,68.55,68.53,68.54,4655.0,59.648,59.6654,59.648,59.6567,4655.0
2016-12-16 14:00:00,68.53,68.56,68.53,68.55,17761.0,59.648,59.6741,59.648,59.6654,17761.0
2016-12-16 14:05:00,68.55,68.56,68.51,68.55,27749.0,59.6654,59.6741,59.6306,59.6654,27749.0
2016-12-16 14:10:00,68.55,68.56,68.53,68.55,9243.0,59.6654,59.6741,59.648,59.6654,9243.0
2016-12-16 14:15:00,68.55,68.55,68.49,68.5,12789.0,59.6654,59.6654,59.6132,59.6219,12789.0
2016-12-16 14:20:00,68.5,68.51,68.45,68.47,9841.0,59.6219,59.6306,59.5784,59.5958,9841.0
2016-12-16 14:25:00,68.47,68.48,68.44,68.48,14056.0,59.5958,59.6045,59.5696,59.6045,14056.0
2016-12-16 14:30:00,68.48,68.53,68.47,68.53,23962.0,59.6045,59.648,59.5958,59.648,23962.0
2016-12-16 14:35:00,68.52,68.57,68.52,68.54,13501.0,59.6393,59.6828,59.6393,59.6567,13501.0
2016-12-16 14:40:00,68.53,68.57,68.53,68.55,19114.0,59.648,59.6828,59.648,59.6654,19114.0
2016-12-16 14:45:00,68.54,68.59,68.54,68.57,11592.0,59.6567,59.7002,59.6567,59.6828,11592.0
2016-12-16 14:50:00,68.57,68.61,68.57,68.59,10147.0,59.6828,59.7176,59.6828,59.7002,10147.0
2016-12-16 14:55:00,68.58,68.6,68.57,68.59,15728.0,59.6915,59.7089,59.6828,59.7002,15728.0
2016-12-16 15:00:00,68.59,68.59,68.54,68.54,16204.0,59.7002,59.7002,59.6567,59.6567,16204.0
2016-12-16 15:05:00,68.54,68.57,68.51,68.51,15569.0,59.6567,59.6828,59.6306,59.6306,15569.0
2016-12-16 15:10:00,68.52,68.52,68.47,68.5,20587.0,59.6393,59.6393,59.5958,59.6219,20587.0
2016-12-16 15:15:00,68.51,68.52,68.4,68.41,60528.0,59.6306,59.6393,59.5348,59.5435,60528.0
2016-12-16 15:20:00,68.41,68.44,68.4,68.43,150208.0,59.5435,59.5696,59.5348,59.5609,150208.0
2016-12-16 15:25:00,68.43,68.49,68.41,68.46,87806.0,59.5609,59.6132,59.5435,59.5871,87806.0
2016-12-16 15:30:00,68.47,68.49,68.38,68.41,87073.0,59.5958,59.6132,59.5174,59.5435,87073.0
2016-12-16 15:35:00,68.41,68.44,68.39,68.39,40643.0,59.5435,59.5696,59.5261,59.5261,40643.0
2016-12-16 15:40:00,68.4,68.42,68.34,68.36,40766.0,59.5348,59.5522,59.4826,59.5,40766.0
2016-12-16 15:45:00,68.36,68.52,68.36,68.52,61742.0,59.5,59.6393,59.5,59.6393,61742.0
2016-12-16 15:50:00,68.51,68.53,68.49,68.5,88601.0,59.6306,59.648,59.6132,59.6219,88601.0
2016-12-16 15:55:00,68.5,68.52,68.38,68.47,116248.0,59.6219,59.6393,59.5174,59.5958,116248.0
2016-12-19 09:30:00,68.56,69.0,68.51,68.88,73737.0,59.6741,60.0571,59.6306,59.9526,73737.0
2016-12-19 09:35:00,68.88,69.05,68.82,69.02,54957.0,59.9526,60.1006,59.9004,60.0745,54957.0
2016-12-19 09:40:00,68.99,69.05,68.89,68.95,17448.0,60.0484,60.1006,59.9613,60.0135,17448.0
2016-12-19 09:45:00,68.94,68.95,68.7,68.7,36569.0,60.0048,60.0135,59.796,59.796,36569.0
2016-12-19 09:50:00,68.7,68.72,68.58,68.67,77981.0,59.796,59.8134,59.6915,59.7698,77981.0
2016-12-19 09:55:00,68.66,68.74,68.64,68.65,20817.0,59.7611,59.8308,59.7437,59.7524,20817.0
2016-12-19 10:00:00,68.66,68.67,68.59,68.61,29284.0,59.7611,59.7698,59.7002,59.7176,29284.0
2016-12-19 10:05:00,68.61,68.69,68.59,68.62,46456.0,59.7176,59.7872,59.7002,59.7263,46456.0
2016-12-19 10:10:00,68.61,68.61,68.51,68.52,29443.0,59.7176,59.7176,59.6306,59.6393,29443.0
2016-12-19 10:15:00,68.52,68.59,68.5,68.54,30012.0,59.6393,59.7002,59.6219,59.6567,30012.0
2016-12-19 10:20:00,68.54,68.63,68.53,68.57,19476.0,59.6567,59.735,59.648,59.6828,19476.0
2016-12-19 10:25:00,68.57,68.63,68.56,68.58,23365.0,59.6828,59.735,59.6741,59.6915,23365.0
2016-12-19 10:30:00,68.58,68.71,68.57,68.63,138364.0,59.6915,59.8047,59.6828,59.735,138364.0
2016-12-19 10:35:00,68.63,68.65,68.6,68.61,21816.0,59.735,59.7524,59.7089,59.7176,21816.0
2016-12-19 10:40:00,68.61,68.67,68.6,68.66,23326.0,59.7176,59.7698,59.7089,59.7611,23326.0
2016-12-19 10:45:00,68.66,68.7,68.63,68.69,21406.0,59.7611,59.796,59.735,59.7872,21406.0
2016-12-19 10:50:00,68.69,68.7,68.66,68.66,9210.0,59.7872,59.796,59.7611,59.7611,9210.0
2016-12-19 10:55:00,68.66,68.71,68.61,68.63,17541.0,59.7611,59.8047,59.7176,59.735,17541.0
2016-12-19 11:00:00,68.63,68.64,68.61,68.62,19378.0,59.735,59.7437,59.7176,59.7263,19378.0
2016-12-19 11:05:00,68.62,68.64,68.57,68.63,49676.0,59.7263,59.7437,59.6828,59.735,49676.0
2016-12-19 11:10:00,68.65,68.68,68.6,68.64,48556.0,59.7524,59.7785,59.7089,59.7437,48556.0
2016-12-19 11:15:00,68.65,68.66,68.58,68.62,35563.0,59.7524,59.7611,59.6915,59.7263,35563.0
2016-12-19 11:20:00,68.62,68.63,68.56,68.56,43708.0,59.7263,59.735,59.6741,59.6741,43708.0
2016-12-19 11:25:00,68.56,68.57,68.46,68.54,48893.0,59.6741,59.6828,59.5871,59.6567,48893.0
2016-12-19 11:30:00,68.54,68.57,68.5,68.52,22857.0,59.6567,59.6828,59.6219,59.6393,22857.0
2016-12-19 11:35:00,68.52,68.58,68.49,68.5,34826.0,59.6393,59.6915,59.6132,59.6219,34826.0
2016-12-19 11:40:00,68.5,68.61,68.49,68.6,90568.0,59.6219,59.7176,59.6132,59.7089,90568.0
2016-12-19 11:45:00,68.61,68.64,68.52,68.6,67152.0,59.7176,59.7437,59.6393,59.7089,67152.0
2016-12-19 11:50:00,68.59,68.62,68.57,68.58,15893.0,59.7002,59.7263,59.6828,59.6915,15893.0
2016-12-19 11:55:00,68.57,68.58,68.51,68.53,20017.0,59.6828,59.6915,59.6306,59.648,20017.0
2016-12-19 12:00:00,68.53,68.6,68.5,68.56,45646.0,59.648,59.7089,59.6219,59.6741,45646.0
2016-12-19 12:05:00,68.56,68.56,68.49,68.51,28506.0,59.6741,59.6741,59.6132,59.6306,28506.0
2016-12-19 12:10:00,68.51,68.53,68.47,68.48,22149.0,59.6306,59.648,59.5958,59.6045,22149.0
2016-12-19 12:15:00,68.48,68.5,68.42,68.42,17843.0,59.6045,59.6219,59.5522,59.5522,17843.0
2016-12-19 12:20:00,68.42,68.45,68.41,68.44,7114.0,59.5522,59.5784,59.5435,59.5696,7114.0
2016-12-19 12:25:00,68.43,68.45,68.38,68.41,12793.0,59.5609,59.5784,59.5174,59.5435,12793.0
2016-12-19 12:30:00,68.42,68.44,68.41,68.42,12096.0,59.5522,59.5696,59.5435,59.5522,12096.0
2016-12-19 12:35:00,68.42,68.46,68.41,68.42,20406.0,59.5522,59.5871,59.5435,59.5522,20406.0
2016-12-19 12:40:00,68.42,68.45,68.39,68.42,29432.0,59.5522,59.5784,59.5261,59.5522,29432.0
2016-12-19 12:45:00,68.43,68.5,68.43,68.46,12258.0,59.5609,59.6219,59.5609,59.5871,12258.0
2016-12-19 12:50:00,68.45,68.51,68.44,68.49,11070.0,59.5784,59.6306,59.5696,59.6132,11070.0
2016-12-19 12:55:00,68.49,68.55,68.48,68.54,9065.0,59.6132,59.6654,59.6045,59.6567,9065.0
2016-12-19 13:00:00,68.53,68.58,68.53,68.54,8070.0,59.648,59.6915,59.648,59.6567,8070.0
2016-12-19 13:05:00,68.54,68.59,68.54,68.57,7299.0,59.6567,59.7002,59.6567,59.6828,7299.0
2016-12-19 13:10:00,68.57,68.61,68.52,68.55,18751.0,59.6828,59.7176,59.6393,59.6654,18751.0
2016-12-19 13:15:00,68.55,68.56,68.52,68.55,5675.0,59.6654,59.6741,59.6393,59.6654,5675.0
2016-12-19 13:20:00,68.55,68.6,68.55,68.58,5191.0,59.6654,59.7089,59.6654,59.6915,5191.0
2016-12-19 13:25:00,68.58,68.62,68.56,68.6,8744.0,59.6915,59.7263,59.6741,59.7089,8744.0
2016-12-19 13:30:00,68.61,68.65,68.59,68.62,29794.0,59.7176,59.7524,59.7002,59.7263,29794.0
2016-12-19 13:35:00,68.61,68.62,68.58,68.59,16820.0,59.7176,59.7263,59.6915,59.7002,16820.0
2016-12-19 13:40:00,68.59,68.6,68.57,68.6,24887.0,59.7002,59.7089,59.6828,59.7089,24887.0
2016-12-19 13:45:00,68.6,68.63,68.59,68.62,21818.0,59.7089,59.735,59.7002,59.7263,21818.0
2016-12-19 13:50:00,68.61,68.66,68.59,68.61,30738.0,59.7176,59.7611,59.7002,59.7176,30738.0
2016-12-19 13:55:00,68.61,68.7,68.6,68.7,16594.0,59.7176,59.796,59.7089,59.796,16594.0
2016-12-19 14:00:00,68.7,68.71,68.68,68.7,13800.0,59.796,59.8047,59.7785,59.796,13800.0
2016-12-19 14:05:00,68.7,68.73,68.69,68.71,16665.0,59.796,59.8221,59.7872,59.8047,16665.0
2016-12-19 14:10:00,68.7,68.77,68.69,68.71,18246.0,59.796,59.8569,59.7872,59.8047,18246.0
2016-12-19 14:15:00,68.72,68.74,68.68,68.7,28581.0,59.8134,59.8308,59.7785,59.796,28581.0
2016-12-19 14:20:00,68.71,68.75,68.7,68.73,7188.0,59.8047,59.8395,59.796,59.8221,7188.0
2016-12-19 14:25:00,68.73,68.74,68.69,68.71,23780.0,59.8221,59.8308,59.7872,59.8047,23780.0
2016-12-19 14:30:00,68.71,68.72,68.66,68.67,69808.0,59.8047,59.8134,59.7611,59.7698,69808.0
2016-12-19 14:35:00,68.68,68.73,68.67,68.71,13375.0,59.7785,59.8221,59.7698,59.8047,13375.0
2016-12-19 14:40:00,68.71,68.72,68.64,68.65,30638.0,59.8047,59.8134,59.7437,59.7524,30638.0
2016-12-19 14:45:00,68.65,68.72,68.63,68.71,20219.0,59.7524,59.8134,59.735,59.8047,20219.0
2016-12-19 14:50:00,68.7,68.71,68.68,68.68,23928.0,59.796,59.8047,59.7785,59.7785,23928.0
2016-12-19 14:55:00,68.68,68.72,68.68,68.69,14910.0,59.7785,59.8134,59.7785,59.7872,14910.0
2016-12-19 15:00:00,68.68,68.74,68.67,68.71,31403.0,59.7785,59.8308,59.7698,59.8047,31403.0
2016-12-19 15:05:00,68.7,68.71,68.68,68.68,8396.0,59.796,59.8047,59.7785,59.7785,8396.0
2016-12-19 15:10:00,68.68,68.7,68.65,68.65,22354.0,59.7785,59.796,59.7524,59.7524,22354.0
2016-12-19 15:15:00,68.65,68.65,68.59,68.64,45203.0,59.7524,59.7524,59.7002,59.7437,45203.0
2016-12-19 15:20:00,68.63,68.72,68.61,68.7,28612.0,59.735,59.8134,59.7176,59.796,28612.0
2016-12-19 15:25:00,68.7,68.81,68.69,68.8,35313.0,59.796,59.8917,59.7872,59.883,35313.0
2016-12-19 15:30:00,68.8,68.83,68.71,68.73,41116.0,59.883,59.9091,59.8047,59.8221,41116.0
2016-12-19 15:35:00,68.73,68.73,68.69,68.7,48445.0,59.8221,59.8221,59.7872,59.796,48445.0
2016-12-19 15:40:00,68.7,68.72,68.68,68.72,48410.0,59.796,59.8134,59.7785,59.8134,48410.0
2016-12-19 15:45:00,68.72,68.75,68.7,68.7,68792.0,59.8134,59.8395,59.796,59.796,68792.0
2016-12-19 15:50:00,68.71,68.71,68.67,68.67,69866.0,59.8047,59.8047,59.7698,59.7698,69866.0
2016-12-19 15:55:00,68.67,68.7,68.63,68.69,269542.0,59.7698,59.796,59.735,59.7872,269542.0
2016-12-20 09:30:00,68.93,68.95,68.44,68.48,38523.0,59.9961,60.0135,59.5696,59.6045,38523.0
2016-12-20 09:35:00,68.57,68.73,68.43,68.54,56292.0,59.6828,59.8221,59.5609,59.6567,56292.0
2016-12-20 09:40:00,68.56,68.75,68.49,68.68,132872.0,59.6741,59.8395,59.6132,59.7785,132872.0
2016-12-20 09:45:00,68.69,68.87,68.67,68.7,31600.0,59.7872,59.9439,59.7698,59.796,31600.0
2016-12-20 09:50:00,68.69,68.72,68.62,68.66,35169.0,59.7872,59.8134,59.7263,59.7611,35169.0
2016-12-20 09:55:00,68.66,68.7,68.64,68.65,23292.0,59.7611,59.796,59.7437,59.7524,23292.0
2016-12-20 10:00:00,68.66,68.67,68.61,68.64,31978.0,59.7611,59.7698,59.7176,59.7437,31978.0
2016-12-20 10:05:00,68.65,68.66,68.56,68.56,38684.0,59.7524,59.7611,59.6741,59.6741,38684.0
2016-12-20 10:10:00,68.56,68.59,68.54,68.55,6688.0,59.6741,59.7002,59.6567,59.6654,6688.0
2016-12-20 10:15:00,68.55,68.57,68.52,68.52,9522.0,59.6654,59.6828,59.6393,59.6393,9522.0
2016-12-20 10:20:00,68.51,68.51,68.47,68.47,14196.0,59.6306,59.6306,59.5958,59.5958,14196.0
2016-12-20 10:25:00,68.47,68.57,68.41,68.54,40075.0,59.5958,59.6828,59.5435,59.6567,40075.0
2016-12-20 10:30:00,68.53,68.57,68.49,68.56,12789.0,59.648,59.6828,59.6132,59.6741,12789.0
2016-12-20 10:35:00,68.55,68.57,68.52,68.55,10523.0,59.6654,59.6828,59.6393,59.6654,10523.0
2016-12-20 10:40:00,68.55,68.55,68.49,68.5,14077.0,59.6654,59.6654,59.6132,59.6219,14077.0
2016-12-20 10:45:00,68.49,68.5,68.47,68.49,9136.0,59.6132,59.6219,59.5958,59.6132,9136.0
2016-12-20 10:50:00,68.5,68.5,68.42,68.43,17232.0,59.6219,59.6219,59.5522,59.5609,17232.0
2016-12-20 10:55:00,68.41,68.45,68.37,68.38,35953.0,59.5435,59.5784,59.5087,59.5174,35953.0
2016-12-20 11:00:00,68.39,68.41,68.31,68.36,35149.0,59.5261,59.5435,59.4565,59.5,35149.0
2016-12-20 11:05:00,68.34,68.35,68.28,68.31,32344.0,59.4826,59.4913,59.4304,59.4565,32344.0
2016-12-20 11:10:00,68.31,68.39,68.3,68.39,41515.0,59.4565,59.5261,59.4478,59.5261,41515.0
2016-12-20 11:15:00,68.39,68.51,68.39,68.5,28893.0,59.5261,59.6306,59.5261,59.6219,28893.0
2016-12-20 11:20:00,68.5,68.55,68.48,68.51,21586.0,59.6219,59.6654,59.6045,59.6306,21586.0
2016-12-20 11:25:00,68.5,68.54,68.44,68.47,19213.0,59.6219,59.6567,59.5696,59.5958,19213.0
2016-12-20 11:30:00,68.46,68.47,68.42,68.46,29886.0,59.5871,59.5958,59.5522,59.5871,29886.0
2016-12-20 11:35:00,68.45,68.45,68.35,68.37,55871.0,59.5784,59.5784,59.4913,59.5087,55871.0
2016-12-20 11:40:00,68.37,68.43,68.36,68.43,21258.0,59.5087,59.5609,59.5,59.5609,21258.0
2016-12-20 11:45:00,68.42,68.45,68.4,68.42,17294.0,59.5522,59.5784,59.5348,59.5522,17294.0
2016-12-20 11:50:00,68.42,68.43,68.38,68.4,17166.0,59.5522,59.5609,59.5174,59.5348,17166.0
2016-12-20 11:55:00,68.4,68.45,68.38,68.44,16301.0,59.5348,59.5784,59.5174,59.5696,16301.0
2016-12-20 12:00:00,68.43,68.43,68.35,68.36,17087.0,59.5609,59.5609,59.4913,59.5,17087.0
2016-12-20 12:05:00,68.36,68.36,68.25,68.29,43195.0,59.5,59.5,59.4043,59.4391,43195.0
2016-12-20 12:10:00,68.3,68.39,68.28,68.39,32629.0,59.4478,59.5261,59.4304,59.5261,32629.0
2016-12-20 12:15:00,68.4,68.49,68.4,68.4,34999.0,59.5348,59.6132,59.5348,59.5348,34999.0
2016-12-20 12:20:00,68.4,68.42,68.37,68.41,10210.0,59.5348,59.5522,59.5087,59.5435,10210.0
2016-12-20 12:25:00,68.41,68.41,68.3,68.34,18516.0,59.5435,59.5435,59.4478,59.4826,18516.0
2016-12-20 12:30:00,68.34,68.39,68.3,68.31,27169.0,59.4826,59.5261,59.4478,59.4565,27169.0
2016-12-20 12:35:00,68.31,68.38,68.3,68.36,24170.0,59.4565,59.5174,59.4478,59.5,24170.0
2016-12-20 12:40:00,68.36,68.37,68.33,68.37,22812.0,59.5,59.5087,59.4739,59.5087,22812.0
2016-12-20 12:45:00,68.37,68.38,68.36,68.37,8222.0,59.5087,59.5174,59.5,59.5087,8222.0
2016-12-20 12:50:00,68.37,68.39,68.36,68.36,11616.0,59.5087,59.5261,59.5,59.5,11616.0
2016-12-20 12:55:00,68.35,68.41,68.34,68.38,17693.0,59.4913,59.5435,59.4826,59.5174,17693.0
2016-12-20 13:00:00,68.38,68.41,68.38,68.41,8437.0,59.5174,59.5435,59.5174,59.5435,8437.0
2016-12-20 13:05:00,68.42,68.44,68.36,68.43,16194.0,59.5522,59.5696,59.5,59.5609,16194.0
2016-12-20 13:10:00,68.44,68.44,68.37,68.39,8160.0,59.5696,59.5696,59.5087,59.5261,8160.0
2016-12-20 13:15:00,68.39,68.41,68.36,68.36,6866.0,59.5261,59.5435,59.5,59.5,6866.0
2016-12-20 13:20:00,68.35,68.41,68.34,68.4,13372.0,59.4913,59.5435,59.4826,59.5348,13372.0
2016-12-20 13:25:00,68.4,68.4,68.33,68.4,15971.0,59.5348,59.5348,59.4739,59.5348,15971.0
2016-12-20 13:30:00,68.41,68.48,68.4,68.42,6420.0,59.5435,59.6045,59.5348,59.5522,6420.0
2016-12-20 13:35:00,68.42,68.42,68.38,68.39,9288.0,59.5522,59.5522,59.5174,59.5261,9288.0
2016-12-20 13:40:00,68.39,68.4,68.37,68.38,7998.0,59.5261,59.5348,59.5087,59.5174,7998.0
2016-12-20 13:45:00,68.38,68.4,68.36,68.39,18080.0,59.5174,59.5348,59.5,59.5261,18080.0
2016-12-20 13:50:00,68.39,68.4,68.36,68.36,10512.0,59.5261,59.5348,59.5,59.5,10512.0
2016-12-20 13:55:00,68.36,68.39,68.34,68.39,9772.0,59.5,59.5261,59.4826,59.5261,9772.0
2016-12-20 14:00:00,68.39,68.39,68.36,68.37,8208.0,59.5261,59.5261,59.5,59.5087,8208.0
2016-12-20 14:05:00,68.36,68.36,68.3,68.31,12254.0,59.5,59.5,59.4478,59.4565,12254.0
2016-12-20 14:10:00,68.31,68.33,68.28,68.29,12953.0,59.4565,59.4739,59.4304,59.4391,12953.0
2016-12-20 14:15:00,68.29,68.35,68.27,68.32,12916.0,59.4391,59.4913,59.4217,59.4652,12916.0
2016-12-20 14:20:00,68.32,68.33,68.28,68.3,13231.0,59.4652,59.4739,59.4304,59.4478,13231.0
2016-12-20 14:25:00,68.3,68.3,68.26,68.27,9337.0,59.4478,59.4478,59.413,59.4217,9337.0
2016-12-20 14:30:00,68.26,68.27,68.17,68.18,27618.0,59.413,59.4217,59.3346,59.3433,27618.0
2016-12-20 14:35:00,68.17,68.22,68.16,68.22,8658.0,59.3346,59.3782,59.3259,59.3782,8658.0
2016-12-20 14:40:00,68.21,68.24,68.18,68.18,21922.0,59.3695,59.3956,59.3433,59.3433,21922.0
2016-12-20 14:45:00,68.18,68.23,68.17,68.2,11055.0,59.3433,59.3869,59.3346,59.3608,11055.0
2016-12-20 14:50:00,68.2,68.22,68.19,68.2,9944.0,59.3608,59.3782,59.3521,59.3608,9944.0
2016-12-20 14:55:00,68.2,68.25,68.17,68.25,11803.0,59.3608,59.4043,59.3346,59.4043,11803.0
2016-12-20 15:00:00,68.25,68.29,68.25,68.29,12032.0,59.4043,59.4391,59.4043,59.4391,12032.0
2016-12-20 15:05:00,68.28,68.28,68.21,68.22,25324.0,59.4304,59.4304,59.3695,59.3782,25324.0
2016-12-20 15:10:00,68.21,68.26,68.19,68.25,17658.0,59.3695,59.413,59.3521,59.4043,17658.0
2016-12-20 15:15:00,68.25,68.27,68.23,68.26,14585.0,59.4043,59.4217,59.3869,59.413,14585.0
2016-12-20 15:20:00,68.27,68.27,68.25,68.26,16611.0,59.4217,59.4217,59.4043,59.413,16611.0
2016-12-20 15:25:00,68.27,68.35,68.26,68.35,16645.0,59.4217,59.4913,59.413,59.4913,16645.0
2016-12-20 15:30:00,68.35,68.38,68.34,68.35,20376.0,59.4913,59.5174,59.4826,59.4913,20376.0
2016-12-20 15:35:00,68.36,68.37,68.35,68.36,17242.0,59.5,59.5087,59.4913,59.5,17242.0
2016-12-20 15:40:00,68.36,68.36,68.34,68.34,18786.0,59.5,59.5,59.4826,59.4826,18786.0
2016-12-20 15:45:00,68.34,68.36,68.33,68.34,69736.0,59.4826,59.5,59.4739,59.4826,69736.0
2016-12-20 15:50:00,68.34,68.35,68.3,68.3,62620.0,59.4826,59.4913,59.4478,59.4478,62620.0
2016-12-20 15:55:00,68.31,68.39,68.3,68.39,194890.0,59.4565,59.5261,59.4478,59.5261,194890.0
2016-12-21 09:30:00,68.37,68.43,68.22,68.36,24435.0,59.5087,59.5609,59.3782,59.5,24435.0
2016-12-21 09:35:00,68.28,68.46,68.28,68.45,17427.0,59.4304,59.5871,59.4304,59.5784,17427.0
2016-12-21 09:40:00,68.49,68.49,68.35,68.35,4080.0,59.6132,59.6132,59.4913,59.4913,4080.0
2016-12-21 09:45:00,68.36,68.6,68.34,68.55,17924.0,59.5,59.7089,59.4826,59.6654,17924.0
2016-12-21 09:50:00,68.53,68.57,68.48,68.55,4735.0,59.648,59.6828,59.6045,59.6654,4735.0
2016-12-21 09:55:00,68.56,68.68,68.53,68.67,27741.0,59.6741,59.7785,59.648,59.7698,27741.0
2016-12-21 10:00:00,68.66,68.69,68.61,68.65,21549.0,59.7611,59.7872,59.7176,59.7524,21549.0
2016-12-21 10:05:00,68.66,68.72,68.61,68.66,30279.0,59.7611,59.8134,59.7176,59.7611,30279.0
2016-12-21 10:10:00,68.66,68.69,68.61,68.66,10114.0,59.7611,59.7872,59.7176,59.7611,10114.0
2016-12-21 10:15:00,68.68,68.75,68.68,68.71,10691.0,59.7785,59.8395,59.7785,59.8047,10691.0
2016-12-21 10:20:00,68.71,68.74,68.67,68.7,21051.0,59.8047,59.8308,59.7698,59.796,21051.0
2016-12-21 10:25:00,68.71,68.8,68.69,68.72,14223.0,59.8047,59.883,59.7872,59.8134,14223.0
2016-12-21 10:30:00,68.69,68.75,68.64,68.65,6217.0,59.7872,59.8395,59.7437,59.7524,6217.0
2016-12-21 10:35:00,68.65,68.73,68.65,68.73,11918.0,59.7524,59.8221,59.7524,59.8221,11918.0
2016-12-21 10:40:00,68.73,68.8,68.71,68.72,13726.0,59.8221,59.883,59.8047,59.8134,13726.0
2016-12-21 10:45:00,68.73,68.74,68.69,68.73,9802.0,59.8221,59.8308,59.7872,59.8221,9802.0
2016-12-21 10:50:00,68.73,68.75,68.66,68.68,16984.0,59.8221,59.8395,59.7611,59.7785,16984.0
2016-12-21 10:55:00,68.68,68.74,68.65,68.67,10634.0,59.7785,59.8308,59.7524,59.7698,10634.0
2016-12-21 11:00:00,68.68,68.69,68.65,68.67,8339.0,59.7785,59.7872,59.7524,59.7698,8339.0
2016-12-21 11:05:00,68.68,68.68,68.6,68.6,15896.0,59.7785,59.7785,59.7089,59.7089,15896.0
2016-12-21 11:10:00,68.61,68.64,68.61,68.63,4065.0,59.7176,59.7437,59.7176,59.735,4065.0
2016-12-21 11:15:00,68.63,68.65,68.6,68.63,15340.0,59.735,59.7524,59.7089,59.735,15340.0
2016-12-21 11:20:00,68.64,68.65,68.55,68.58,13750.0,59.7437,59.7524,59.6654,59.6915,13750.0
2016-12-21 11:25:00,68.58,68.64,68.57,68.64,7537.0,59.6915,59.7437,59.6828,59.7437,7537.0
2016-12-21 11:30:00,68.64,68.65,68.61,68.62,9013.0,59.7437,59.7524,59.7176,59.7263,9013.0
2016-12-21 11:35:00,68.62,68.64,68.59,68.63,11043.0,59.7263,59.7437,59.7002,59.735,11043.0
2016-12-21 11:40:00,68.63,68.63,68.56,68.59,25427.0,59.735,59.735,59.6741,59.7002,25427.0
2016-12-21 11:45:00,68.58,68.6,68.56,68.58,8786.0,59.6915,59.7089,59.6741,59.6915,8786.0
2016-12-21 11:50:00,68.57,68.61,68.55,68.58,25043.0,59.6828,59.7176,59.6654,59.6915,25043.0
2016-12-21 11:55:00,68.59,68.61,68.54,68.58,26104.0,59.7002,59.7176,59.6567,59.6915,26104.0
2016-12-21 12:00:00,68.57,68.65,68.56,68.65,7382.0,59.6828,59.7524,59.6741,59.7524,7382.0
2016-12-21 12:05:00,68.64,68.66,68.62,68.66,5573.0,59.7437,59.7611,59.7263,59.7611,5573.0
2016-12-21 12:10:00,68.65,68.7,68.65,68.69,8802.0,59.7524,59.796,59.7524,59.7872,8802.0
2016-12-21 12:15:00,68.69,68.7,68.66,68.68,11532.0,59.7872,59.796,59.7611,59.7785,11532.0
2016-12-21 12:20:00,68.68,68.69,68.65,68.65,10564.0,59.7785,59.7872,59.7524,59.7524,10564.0
2016-12-21 12:25:00,68.66,68.7,68.64,68.69,4430.0,59.7611,59.796,59.7437,59.7872,4430.0
2016-12-21 12:30:00,68.69,68.69,68.64,68.64,4400.0,59.7872,59.7872,59.7437,59.7437,4400.0
2016-12-21 12:35:00,68.65,68.67,68.63,68.66,6343.0,59.7524,59.7698,59.735,59.7611,6343.0
2016-12-21 12:40:00,68.66,68.69,68.65,68.66,3602.0,59.7611,59.7872,59.7524,59.7611,3602.0
2016-12-21 12:45:00,68.66,68.67,68.64,68.64,7257.0,59.7611,59.7698,59.7437,59.7437,7257.0
2016-12-21 12:50:00,68.64,68.65,68.6,68.62,12908.0,59.7437,59.7524,59.7089,59.7263,12908.0
2016-12-21 12:55:00,68.62,68.62,68.59,68.59,6994.0,59.7263,59.7263,59.7002,59.7002,6994.0
2016-12-21 13:00:00,68.6,68.61,68.58,68.61,9250.0,59.7089,59.7176,59.6915,59.7176,9250.0
2016-12-21 13:05:00,68.59,68.61,68.53,68.56,25955.0,59.7002,59.7176,59.648,59.6741,25955.0
2016-12-21 13:10:00,68.56,68.58,68.55,68.57,4641.0,59.6741,59.6915,59.6654,59.6828,4641.0
2016-12-21 13:15:00,68.56,68.57,68.53,68.56,5975.0,59.6741,59.6828,59.648,59.6741,5975.0
2016-12-21 13:20:00,68.56,68.59,68.55,68.57,3788.0,59.6741,59.7002,59.6654,59.6828,3788.0
2016-12-21 13:25:00,68.56,68.57,68.54,68.57,4185.0,59.6741,59.6828,59.6567,59.6828,4185.0
2016-12-21 13:30:00,68.57,68.58,68.53,68.55,7098.0,59.6828,59.6915,59.648,59.6654,7098.0
2016-12-21 13:35:00,68.55,68.55,68.52,68.52,6190.0,59.6654,59.6654,59.6393,59.6393,6190.0
2016-12-21 13:40:00,68.53,68.53,68.48,68.51,18940.0,59.648,59.648,59.6045,59.6306,18940.0
2016-12-21 13:45:00,68.51,68.54,68.49,68.54,6455.0,59.6306,59.6567,59.6132,59.6567,6455.0
2016-12-21 13:50:00,68.53,68.54,68.41,68.41,34057.0,59.648,59.6567,59.5435,59.5435,34057.0
2016-12-21 13:55:00,68.42,68.45,68.4,68.42,18045.0,59.5522,59.5784,59.5348,59.5522,18045.0
2016-12-21 14:00:00,68.42,68.5,68.41,68.49,5543.0,59.5522,59.6219,59.5435,59.6132,5543.0
2016-12-21 14:05:00,68.48,68.56,68.48,68.55,9845.0,59.6045,59.6741,59.6045,59.6654,9845.0
2016-12-21 14:10:00,68.56,68.59,68.55,68.59,7620.0,59.6741,59.7002,59.6654,59.7002,7620.0
2016-12-21 14:15:00,68.58,68.58,68.54,68.58,8669.0,59.6915,59.6915,59.6567,59.6915,8669.0
2016-12-21 14:20:00,68.57,68.57,68.53,68.55,19518.0,59.6828,59.6828,59.648,59.6654,19518.0
2016-12-21 14:25:00,68.55,68.55,68.5,68.52,21721.0,59.6654,59.6654,59.6219,59.6393,21721.0
2016-12-21 14:30:00,68.51,68.51,68.46,68.48,9090.0,59.6306,59.6306,59.5871,59.6045,9090.0
2016-12-21 14:35:00,68.48,68.49,68.45,68.45,13034.0,59.6045,59.6132,59.5784,59.5784,13034.0
2016-12-21 14:40:00,68.45,68.46,68.41,68.42,17551.0,59.5784,59.5871,59.5435,59.5522,17551.0
2016-12-21 14:45:00,68.42,68.44,68.38,68.44,15225.0,59.5522,59.5696,59.5174,59.5696,15225.0
2016-12-21 14:50:00,68.44,68.45,68.42,68.43,9563.0,59.5696,59.5784,59.5522,59.5609,9563.0
2016-12-21 14:55:00,68.43,68.44,68.4,68.4,9509.0,59.5609,59.5696,59.5348,59.5348,9509.0
2016-12-21 15:00:00,68.4,68.44,68.4,68.43,18175.0,59.5348,59.5696,59.5348,59.5609,18175.0
2016-12-21 15:05:00,68.43,68.48,68.42,68.47,14889.0,59.5609,59.6045,59.5522,59.5958,14889.0
2016-12-21 15:10:00,68.47,68.49,68.41,68.41,19549.0,59.5958,59.6132,59.5435,59.5435,19549.0
2016-12-21 15:15:00,68.4,68.42,68.38,68.42,18887.0,59.5348,59.5522,59.5174,59.5522,18887.0
2016-12-21 15:20:00,68.42,68.44,68.41,68.43,19499.0,59.5522,59.5696,59.5435,59.5609,19499.0
2016-12-21 15:25:00,68.43,68.43,68.36,68.41,16368.0,59.5609,59.5609,59.5,59.5435,16368.0
2016-12-21 15:30:00,68.41,68.41,68.34,68.34,17235.0,59.5435,59.5435,59.4826,59.4826,17235.0
2016-12-21 15:35:00,68.34,68.41,68.34,68.39,31588.0,59.4826,59.5435,59.4826,59.5261,31588.0
2016-12-21 15:40:00,68.38,68.41,68.38,68.39,19524.0,59.5174,59.5435,59.5174,59.5261,19524.0
2016-12-21 15:45:00,68.39,68.4,68.35,68.37,36498.0,59.5261,59.5348,59.4913,59.5087,36498.0
2016-12-21 15:50:00,68.37,68.37,68.31,68.31,80403.0,59.5087,59.5087,59.4565,59.4565,80403.0
2016-12-21 15:55:00,68.31,68.35,68.25,68.3,245714.0,59.4565,59.4913,59.4043,59.4478,245714.0
2016-12-22 09:30:00,68.24,68.28,68.16,68.28,15435.0,59.3956,59.4304,59.3259,59.4304,15435.0
2016-12-22 09:35:00,68.27,68.3,68.23,68.23,3826.0,59.4217,59.4478,59.3869,59.3869,3826.0
2016-12-22 09:40:00,68.23,68.23,68.15,68.16,4641.0,59.3869,59.3869,59.3172,59.3259,4641.0
2016-12-22 09:45:00,68.19,68.27,68.15,68.23,8311.0,59.3521,59.4217,59.3172,59.3869,8311.0
2016-12-22 09:50:00,68.23,68.24,68.18,68.21,4347.0,59.3869,59.3956,59.3433,59.3695,4347.0
2016-12-22 09:55:00,68.21,68.29,68.18,68.28,5299.0,59.3695,59.4391,59.3433,59.4304,5299.0
2016-12-22 10:00:00,68.25,68.26,68.15,68.15,11468.0,59.4043,59.413,59.3172,59.3172,11468.0
2016-12-22 10:05:00,68.15,68.17,68.1,68.1,9935.0,59.3172,59.3346,59.2737,59.2737,9935.0
2016-12-22 10:10:00,68.09,68.1,68.08,68.08,1602.0,59.265,59.2737,59.2563,59.2563,1602.0
2016-12-22 10:15:00,68.08,68.16,68.08,68.15,7571.0,59.2563,59.3259,59.2563,59.3172,7571.0
2016-12-22 10:20:00,68.14,68.15,68.13,68.13,5558.0,59.3085,59.3172,59.2998,59.2998,5558.0
2016-12-22 10:25:00,68.13,68.14,68.11,68.13,4902.0,59.2998,59.3085,59.2824,59.2998,4902.0
2016-12-22 10:30:00,68.11,68.17,68.11,68.15,4237.0,59.2824,59.3346,59.2824,59.3172,4237.0
2016-12-22 10:35:00,68.14,68.16,68.14,68.16,4101.0,59.3085,59.3259,59.3085,59.3259,4101.0
2016-12-22 10:40:00,68.16,68.19,68.16,68.16,6369.0,59.3259,59.3521,59.3259,59.3259,6369.0
2016-12-22 10:45:00,68.16,68.16,68.11,68.13,6683.0,59.3259,59.3259,59.2824,59.2998,6683.0
2016-12-22 10:50:00,68.13,68.17,68.12,68.16,11428.0,59.2998,59.3346,59.2911,59.3259,11428.0
2016-12-22 10:55:00,68.15,68.15,68.11,68.12,6950.0,59.3172,59.3172,59.2824,59.2911,6950.0
2016-12-22 11:00:00,68.12,68.14,68.07,68.1,16961.0,59.2911,59.3085,59.2476,59.2737,16961.0
2016-12-22 11:05:00,68.1,68.14,68.09,68.13,7819.0,59.2737,59.3085,59.265,59.2998,7819.0
2016-12-22 11:10:00,68.13,68.22,68.12,68.22,7450.0,59.2998,59.3782,59.2911,59.3782,7450.0
2016-12-22 11:15:00,68.22,68.29,68.22,68.29,11921.0,59.3782,59.4391,59.3782,59.4391,11921.0
2016-12-22 11:20:00,68.29,68.35,68.28,68.34,21014.0,59.4391,59.4913,59.4304,59.4826,21014.0
2016-12-22 11:25:00,68.33,68.34,68.24,68.24,13296.0,59.4739,59.4826,59.3956,59.3956,13296.0
2016-12-22 11:30:00,68.23,68.34,68.23,68.33,9033.0,59.3869,59.4826,59.3869,59.4739,9033.0
2016-12-22 11:35:00,68.33,68.36,68.32,68.33,10634.0,59.4739,59.5,59.4652,59.4739,10634.0
2016-12-22 11:40:00,68.32,68.34,68.29,68.32,7870.0,59.4652,59.4826,59.4391,59.4652,7870.0
2016-12-22 11:45:00,68.32,68.32,68.28,68.28,8612.0,59.4652,59.4652,59.4304,59.4304,8612.0
2016-12-22 11:50:00,68.27,68.3,68.27,68.29,4136.0,59.4217,59.4478,59.4217,59.4391,4136.0
2016-12-22 11:55:00,68.29,68.33,68.27,68.33,22863.0,59.4391,59.4739,59.4217,59.4739,22863.0
2016-12-22 12:00:00,68.33,68.38,68.33,68.37,25268.0,59.4739,59.5174,59.4739,59.5087,25268.0
2016-12-22 12:05:00,68.37,68.39,68.35,68.39,6707.0,59.5087,59.5261,59.4913,59.5261,6707.0
2016-12-22 12:10:00,68.39,68.39,68.36,68.39,6403.0,59.5261,59.5261,59.5,59.5261,6403.0
2016-12-22 12:15:00,68.39,68.4,68.36,68.36,7570.0,59.5261,59.5348,59.5,59.5,7570.0
2016-12-22 12:20:00,68.37,68.39,68.34,68.36,29649.0,59.5087,59.5261,59.4826,59.5,29649.0
2016-12-22 12:25:00,68.37,68.4,68.36,68.39,4800.0,59.5087,59.5348,59.5,59.5261,4800.0
2016-12-22 12:30:00,68.38,68.43,68.38,68.42,15245.0,59.5174,59.5609,59.5174,59.5522,15245.0
2016-12-22 12:35:00,68.42,68.47,68.42,68.46,5807.0,59.5522,59.5958,59.5522,59.5871,5807.0
2016-12-22 12:40:00,68.46,68.49,68.46,68.49,9803.0,59.5871,59.6132,59.5871,59.6132,9803.0
2016-12-22 12:45:00,68.49,68.49,68.46,68.47,3533.0,59.6132,59.6132,59.5871,59.5958,3533.0
2016-12-22 12:50:00,68.48,68.51,68.43,68.45,15109.0,59.6045,59.6306,59.5609,59.5784,15109.0
2016-12-22 12:55:00,68.44,68.44,68.43,68.43,2991.0,59.5696,59.5696,59.5609,59.5609,2991.0
2016-12-22 13:00:00,68.43,68.43,68.39,68.43,4398.0,59.5609,59.5609,59.5261,59.5609,4398.0
2016-12-22 13:05:00,68.43,68.48,68.42,68.46,5498.0,59.5609,59.6045,59.5522,59.5871,5498.0
2016-12-22 13:10:00,68.47,68.49,68.45,68.46,5476.0,59.5958,59.6132,59.5784,59.5871,5476.0
2016-12-22 13:15:00,68.46,68.47,68.45,68.47,3010.0,59.5871,59.5958,59.5784,59.5958,3010.0
2016-12-22 13:20:00,68.47,68.49,68.44,68.44,6118.0,59.5958,59.6132,59.5696,59.5696,6118.0
2016-12-22 13:25:00,68.44,68.44,68.42,68.44,7470.0,59.5696,59.5696,59.5522,59.5696,7470.0
2016-12-22 13:30:00,68.43,68.43,68.39,68.39,7593.0,59.5609,59.5609,59.5261,59.5261,7593.0
2016-12-22 13:35:00,68.38,68.44,68.38,68.44,7512.0,59.5174,59.5696,59.5174,59.5696,7512.0
2016-12-22 13:40:00,68.44,68.49,68.43,68.46,13927.0,59.5696,59.6132,59.5609,59.5871,13927.0
2016-12-22 13:45:00,68.45,68.47,68.44,68.47,9468.0,59.5784,59.5958,59.5696,59.5958,9468.0
2016-12-22 13:50:00,68.47,68.48,68.45,68.46,2611.0,59.5958,59.6045,59.5784,59.5871,2611.0
2016-12-22 13:55:00,68.47,68.5,68.45,68.49,4695.0,59.5958,59.6219,59.5784,59.6132,4695.0
2016-12-22 14:00:00,68.49,68.56,68.49,68.56,6776.0,59.6132,59.6741,59.6132,59.6741,6776.0
2016-12-22 14:05:00,68.56,68.56,68.5,68.53,21184.0,59.6741,59.6741,59.6219,59.648,21184.0
2016-12-22 14:10:00,68.52,68.53,68.51,68.51,11741.0,59.6393,59.648,59.6306,59.6306,11741.0
2016-12-22 14:15:00,68.51,68.52,68.48,68.48,9546.0,59.6306,59.6393,59.6045,59.6045,9546.0
2016-12-22 14:20:00,68.48,68.49,68.46,68.47,10874.0,59.6045,59.6132,59.5871,59.5958,10874.0
2016-12-22 14:25:00,68.47,68.48,68.43,68.43,9001.0,59.5958,59.6045,59.5609,59.5609,9001.0
2016-12-22 14:30:00,68.43,68.45,68.39,68.41,10489.0,59.5609,59.5784,59.5261,59.5435,10489.0
2016-12-22 14:35:00,68.41,68.42,68.4,68.42,3862.0,59.5435,59.5522,59.5348,59.5522,3862.0
2016-12-22 14:40:00,68.42,68.45,68.42,68.44,7292.0,59.5522,59.5784,59.5522,59.5696,7292.0
2016-12-22 14:45:00,68.45,68.46,68.44,68.45,2582.0,59.5784,59.5871,59.5696,59.5784,2582.0
2016-12-22 14:50:00,68.45,68.46,68.44,68.45,5938.0,59.5784,59.5871,59.5696,59.5784,5938.0
2016-12-22 14:55:00,68.45,68.46,68.44,68.45,10051.0,59.5784,59.5871,59.5696,59.5784,10051.0
2016-12-22 15:00:00,68.44,68.46,68.41,68.43,11078.0,59.5696,59.5871,59.5435,59.5609,11078.0
2016-12-22 15:05:00,68.42,68.43,68.37,68.39,8955.0,59.5522,59.5609,59.5087,59.5261,8955.0
2016-12-22 15:10:00,68.39,68.4,68.32,68.33,18634.0,59.5261,59.5348,59.4652,59.4739,18634.0
2016-12-22 15:15:00,68.34,68.37,68.33,68.36,11986.0,59.4826,59.5087,59.4739,59.5,11986.0
2016-12-22 15:20:00,68.35,68.39,68.35,68.37,9055.0,59.4913,59.5261,59.4913,59.5087,9055.0
2016-12-22 15:25:00,68.36,68.39,68.35,68.38,10539.0,59.5,59.5261,59.4913,59.5174,10539.0
2016-12-22 15:30:00,68.37,68.37,68.34,68.34,8449.0,59.5087,59.5087,59.4826,59.4826,8449.0
2016-12-22 15:35:00,68.35,68.4,68.34,68.4,15097.0,59.4913,59.5348,59.4826,59.5348,15097.0
2016-12-22 15:40:00,68.41,68.44,68.38,68.39,11984.0,59.5435,59.5696,59.5174,59.5261,11984.0
2016-12-22 15:45:00,68.38,68.43,68.34,68.4,30608.0,59.5174,59.5609,59.4826,59.5348,30608.0
2016-12-22 15:50:00,68.4,68.42,68.39,68.4,28564.0,59.5348,59.5522,59.5261,59.5348,28564.0
2016-12-22 15:55:00,68.4,68.43,68.34,68.42,98089.0,59.5348,59.5609,59.4826,59.5522,98089.0
2016-12-23 09:30:00,68.5,68.55,68.37,68.41,116136.0,59.6219,59.6654,59.5087,59.5435,116136.0
2016-12-23 09:35:00,68.37,68.62,68.37,68.59,17127.0,59.5087,59.7263,59.5087,59.7002,17127.0
2016-12-23 09:40:00,68.59,68.59,68.56,68.59,4657.0,59.7002,59.7002,59.6741,59.7002,4657.0
2016-12-23 09:45:00,68.61,68.67,68.61,68.67,5602.0,59.7176,59.7698,59.7176,59.7698,5602.0
2016-12-23 09:50:00,68.67,68.73,68.67,68.7,5167.0,59.7698,59.8221,59.7698,59.796,5167.0
2016-12-23 09:55:00,68.71,68.71,68.64,68.64,3200.0,59.8047,59.8047,59.7437,59.7437,3200.0
2016-12-23 10:00:00,68.63,68.66,68.62,68.62,4600.0,59.735,59.7611,59.7263,59.7263,4600.0
2016-12-23 10:05:00,68.62,68.68,68.57,68.58,12352.0,59.7263,59.7785,59.6828,59.6915,12352.0
2016-12-23 10:10:00,68.58,68.58,68.52,68.57,4977.0,59.6915,59.6915,59.6393,59.6828,4977.0
2016-12-23 10:15:00,68.55,68.55,68.5,68.51,2952.0,59.6654,59.6654,59.6219,59.6306,2952.0
2016-12-23 10:20:00,68.51,68.51,68.45,68.49,8290.0,59.6306,59.6306,59.5784,59.6132,8290.0
2016-12-23 10:25:00,68.49,68.58,68.42,68.56,159761.0,59.6132,59.6915,59.5522,59.6741,159761.0
2016-12-23 10:30:00,68.57,68.62,68.57,68.6,8908.0,59.6828,59.7263,59.6828,59.7089,8908.0
2016-12-23 10:35:00,68.61,68.66,68.61,68.63,10973.0,59.7176,59.7611,59.7176,59.735,10973.0
2016-12-23 10:40:00,68.63,68.65,68.6,68.62,41222.0,59.735,59.7524,59.7089,59.7263,41222.0
2016-12-23 10:45:00,68.63,68.67,68.62,68.67,7573.0,59.735,59.7698,59.7263,59.7698,7573.0
2016-12-23 10:50:00,68.67,68.67,68.58,68.58,18979.0,59.7698,59.7698,59.6915,59.6915,18979.0
2016-12-23 10:55:00,68.58,68.63,68.58,68.62,11769.0,59.6915,59.735,59.6915,59.7263,11769.0
2016-12-23 11:00:00,68.63,68.66,68.62,68.64,13867.0,59.735,59.7611,59.7263,59.7437,13867.0
2016-12-23 11:05:00,68.64,68.67,68.64,68.65,6332.0,59.7437,59.7698,59.7437,59.7524,6332.0
2016-12-23 11:10:00,68.65,68.66,68.64,68.66,5765.0,59.7524,59.7611,59.7437,59.7611,5765.0
2016-12-23 11:15:00,68.65,68.66,68.56,68.56,13559.0,59.7524,59.7611,59.6741,59.6741,13559.0
2016-12-23 11:20:00,68.57,68.58,68.54,68.54,1542.0,59.6828,59.6915,59.6567,59.6567,1542.0
2016-12-23 11:25:00,68.54,68.56,68.53,68.54,4266.0,59.6567,59.6741,59.648,59.6567,4266.0
2016-12-23 11:30:00,68.55,68.56,68.52,68.53,2330.0,59.6654,59.6741,59.6393,59.648,2330.0
2016-12-23 11:35:00,68.54,68.59,68.52,68.59,293901.0,59.6567,59.7002,59.6393,59.7002,293901.0
2016-12-23 11:40:00,68.6,68.63,68.58,68.62,22989.0,59.7089,59.735,59.6915,59.7263,22989.0
2016-12-23 11:45:00,68.63,68.65,68.6,68.63,23270.0,59.735,59.7524,59.7089,59.735,23270.0
2016-12-23 11:50:00,68.63,68.64,68.59,68.62,50590.0,59.735,59.7437,59.7002,59.7263,50590.0
2016-12-23 11:55:00,68.62,68.64,68.61,68.63,4896.0,59.7263,59.7437,59.7176,59.735,4896.0
2016-12-23 12:00:00,68.64,68.67,68.62,68.62,11364.0,59.7437,59.7698,59.7263,59.7263,11364.0
2016-12-23 12:05:00,68.61,68.63,68.61,68.62,33308.0,59.7176,59.735,59.7176,59.7263,33308.0
2016-12-23 12:10:00,68.62,68.63,68.61,68.62,9847.0,59.7263,59.735,59.7176,59.7263,9847.0
2016-12-23 12:15:00,68.63,68.63,68.57,68.57,17021.0,59.735,59.735,59.6828,59.6828,17021.0
2016-12-23 12:20:00,68.58,68.6,68.56,68.6,4114.0,59.6915,59.7089,59.6741,59.7089,4114.0
2016-12-23 12:25:00,68.58,68.59,68.57,68.58,4246.0,59.6915,59.7002,59.6828,59.6915,4246.0
2016-12-23 12:30:00,68.57,68.58,68.53,68.55,12844.0,59.6828,59.6915,59.648,59.6654,12844.0
2016-12-23 12:35:00,68.54,68.56,68.54,68.54,4068.0,59.6567,59.6741,59.6567,59.6567,4068.0
2016-12-23 12:40:00,68.55,68.56,68.53,68.53,9009.0,59.6654,59.6741,59.648,59.648,9009.0
2016-12-23 12:45:00,68.53,68.55,68.52,68.53,5331.0,59.648,59.6654,59.6393,59.648,5331.0
2016-12-23 12:50:00,68.53,68.54,68.52,68.53,4181.0,59.648,59.6567,59.6393,59.648,4181.0
2016-12-23 12:55:00,68.53,68.55,68.53,68.55,29109.0,59.648,59.6654,59.648,59.6654,29109.0
2016-12-23 13:00:00,68.55,68.59,68.55,68.58,40491.0,59.6654,59.7002,59.6654,59.6915,40491.0
2016-12-23 13:05:00,68.57,68.62,68.57,68.62,25725.0,59.6828,59.7263,59.6828,59.7263,25725.0
2016-12-23 13:10:00,68.63,68.64,68.6,68.63,18353.0,59.735,59.7437,59.7089,59.735,18353.0
2016-12-23 13:15:00,68.63,68.67,68.63,68.67,4685.0,59.735,59.7698,59.735,59.7698,4685.0
2016-12-23 13:20:00,68.66,68.68,68.66,68.68,4808.0,59.7611,59.7785,59.7611,59.7785,4808.0
2016-12-23 13:25:00,68.67,68.69,68.65,68.67,4800.0,59.7698,59.7872,59.7524,59.7698,4800.0
2016-12-23 13:30:00,68.67,68.67,68.62,68.62,27468.0,59.7698,59.7698,59.7263,59.7263,27468.0
2016-12-23 13:35:00,68.62,68.62,68.58,68.59,3634.0,59.7263,59.7263,59.6915,59.7002,3634.0
2016-12-23 13:40:00,68.59,68.6,68.58,68.59,3018.0,59.7002,59.7089,59.6915,59.7002,3018.0
2016-12-23 13:45:00,68.59,68.59,68.56,68.56,800.0,59.7002,59.7002,59.6741,59.6741,800.0
2016-12-23 13:50:00,68.56,68.57,68.56,68.56,4240.0,59.6741,59.6828,59.6741,59.6741,4240.0
2016-12-23 13:55:00,68.56,68.57,68.55,68.56,2752.0,59.6741,59.6828,59.6654,59.6741,2752.0
2016-12-23 14:00:00,68.55,68.56,68.55,68.56,1900.0,59.6654,59.6741,59.6654,59.6741,1900.0
2016-12-23 14:05:00,68.55,68.55,68.53,68.55,3141.0,59.6654,59.6654,59.648,59.6654,3141.0
2016-12-23 14:10:00,68.55,68.56,68.54,68.55,3769.0,59.6654,59.6741,59.6567,59.6654,3769.0
2016-12-23 14:15:00,68.55,68.55,68.54,68.55,3800.0,59.6654,59.6654,59.6567,59.6654,3800.0
2016-12-23 14:20:00,68.55,68.57,68.55,68.55,2918.0,59.6654,59.6828,59.6654,59.6654,2918.0
2016-12-23 14:25:00,68.54,68.54,68.53,68.54,1938.0,59.6567,59.6567,59.648,59.6567,1938.0
2016-12-23 14:30:00,68.53,68.56,68.53,68.56,2483.0,59.648,59.6741,59.648,59.6741,2483.0
2016-12-23 14:35:00,68.55,68.56,68.55,68.55,4884.0,59.6654,59.6741,59.6654,59.6654,4884.0
2016-12-23 14:40:00,68.55,68.56,68.54,68.56,4082.0,59.6654,59.6741,59.6567,59.6741,4082.0
2016-12-23 14:45:00,68.56,68.58,68.55,68.56,4761.0,59.6741,59.6915,59.6654,59.6741,4761.0
2016-12-23 14:50:00,68.55,68.57,68.55,68.57,3841.0,59.6654,59.6828,59.6654,59.6828,3841.0
2016-12-23 14:55:00,68.56,68.57,68.56,68.57,3004.0,59.6741,59.6828,59.6741,59.6828,3004.0
2016-12-23 15:00:00,68.58,68.59,68.57,68.58,5420.0,59.6915,59.7002,59.6828,59.6915,5420.0
2016-12-23 15:05:00,68.59,68.59,68.57,68.58,2938.0,59.7002,59.7002,59.6828,59.6915,2938.0
2016-12-23 15:10:00,68.58,68.59,68.56,68.56,2969.0,59.6915,59.7002,59.6741,59.6741,2969.0
2016-12-23 15:15:00,68.57,68.59,68.57,68.59,5542.0,59.6828,59.7002,59.6828,59.7002,5542.0
2016-12-23 15:20:00,68.58,68.6,68.58,68.59,6442.0,59.6915,59.7089,59.6915,59.7002,6442.0
2016-12-23 15:25:00,68.58,68.59,68.56,68.57,6092.0,59.6915,59.7002,59.6741,59.6828,6092.0
2016-12-23 15:30:00,68.56,68.57,68.56,68.56,1707.0,59.6741,59.6828,59.6741,59.6741,1707.0
2016-12-23 15:35:00,68.56,68.59,68.56,68.59,13184.0,59.6741,59.7002,59.6741,59.7002,13184.0
2016-12-23 15:40:00,68.59,68.61,68.58,68.59,16041.0,59.7002,59.7176,59.6915,59.7002,16041.0
2016-12-23 15:45:00,68.59,68.59,68.57,68.58,5793.0,59.7002,59.7002,59.6828,59.6915,5793.0
2016-12-23 15:50:00,68.58,68.58,68.5,68.51,101726.0,59.6915,59.6915,59.6219,59.6306,101726.0
2016-12-23 15:55:00,68.5,68.53,68.43,68.52,192466.0,59.6219,59.648,59.5609,59.6393,192466.0
2016-12-27 09:30:00,68.55,68.61,68.45,68.46,25782.0,59.6654,59.7176,59.5784,59.5871,25782.0
2016-12-27 09:35:00,68.47,68.52,68.35,68.5,23524.0,59.5958,59.6393,59.4913,59.6219,23524.0
2016-12-27 09:40:00,68.51,68.53,68.43,68.46,11100.0,59.6306,59.648,59.5609,59.5871,11100.0
2016-12-27 09:45:00,68.49,68.51,68.45,68.45,16415.0,59.6132,59.6306,59.5784,59.5784,16415.0
2016-12-27 09:50:00,68.47,68.5,68.46,68.48,16530.0,59.5958,59.6219,59.5871,59.6045,16530.0
2016-12-27 09:55:00,68.49,68.5,68.41,68.43,14714.0,59.6132,59.6219,59.5435,59.5609,14714.0
2016-12-27 10:00:00,68.42,68.44,68.41,68.44,11212.0,59.5522,59.5696,59.5435,59.5696,11212.0
2016-12-27 10:05:00,68.44,68.51,68.43,68.48,7429.0,59.5696,59.6306,59.5609,59.6045,7429.0
2016-12-27 10:10:00,68.47,68.5,68.47,68.49,15870.0,59.5958,59.6219,59.5958,59.6132,15870.0
2016-12-27 10:15:00,68.5,68.51,68.39,68.42,11937.0,59.6219,59.6306,59.5261,59.5522,11937.0
2016-12-27 10:20:00,68.44,68.5,68.44,68.48,23916.0,59.5696,59.6219,59.5696,59.6045,23916.0
2016-12-27 10:25:00,68.47,68.51,68.46,68.5,2860.0,59.5958,59.6306,59.5871,59.6219,2860.0
2016-12-27 10:30:00,68.49,68.51,68.48,68.49,3965.0,59.6132,59.6306,59.6045,59.6132,3965.0
2016-12-27 10:35:00,68.5,68.5,68.49,68.49,1921.0,59.6219,59.6219,59.6132,59.6132,1921.0
2016-12-27 10:40:00,68.5,68.5,68.46,68.49,12864.0,59.6219,59.6219,59.5871,59.6132,12864.0
2016-12-27 10:45:00,68.49,68.5,68.48,68.48,5884.0,59.6132,59.6219,59.6045,59.6045,5884.0
2016-12-27 10:50:00,68.5,68.5,68.48,68.48,5997.0,59.6219,59.6219,59.6045,59.6045,5997.0
2016-12-27 10:55:00,68.48,68.55,68.48,68.53,9733.0,59.6045,59.6654,59.6045,59.648,9733.0
2016-12-27 11:00:00,68.53,68.57,68.48,68.52,23253.0,59.648,59.6828,59.6045,59.6393,23253.0
2016-12-27 11:05:00,68.51,68.51,68.46,68.48,2900.0,59.6306,59.6306,59.5871,59.6045,2900.0
2016-12-27 11:10:00,68.48,68.49,68.43,68.43,4759.0,59.6045,59.6132,59.5609,59.5609,4759.0
2016-12-27 11:15:00,68.43,68.44,68.4,68.43,4400.0,59.5609,59.5696,59.5348,59.5609,4400.0
2016-12-27 11:20:00,68.43,68.44,68.41,68.43,5106.0,59.5609,59.5696,59.5435,59.5609,5106.0
2016-12-27 11:25:00,68.43,68.45,68.41,68.41,7508.0,59.5609,59.5784,59.5435,59.5435,7508.0
2016-12-27 11:30:00,68.41,68.43,68.41,68.43,2398.0,59.5435,59.5609,59.5435,59.5609,2398.0
2016-12-27 11:35:00,68.42,68.44,68.42,68.42,3050.0,59.5522,59.5696,59.5522,59.5522,3050.0
2016-12-27 11:40:00,68.42,68.42,68.38,68.38,2725.0,59.5522,59.5522,59.5174,59.5174,2725.0
2016-12-27 11:45:00,68.39,68.39,68.35,68.38,1829.0,59.5261,59.5261,59.4913,59.5174,1829.0
2016-12-27 11:50:00,68.38,68.39,68.36,68.39,6426.0,59.5174,59.5261,59.5,59.5261,6426.0
2016-12-27 11:55:00,68.38,68.4,68.37,68.4,3690.0,59.5174,59.5348,59.5087,59.5348,3690.0
2016-12-27 12:00:00,68.4,68.43,68.4,68.41,3702.0,59.5348,59.5609,59.5348,59.5435,3702.0
2016-12-27 12:05:00,68.41,68.41,68.39,68.41,2732.0,59.5435,59.5435,59.5261,59.5435,2732.0
2016-12-27 12:10:00,68.42,68.44,68.4,68.41,3445.0,59.5522,59.5696,59.5348,59.5435,3445.0
2016-12-27 12:15:00,68.42,68.46,68.41,68.45,2035.0,59.5522,59.5871,59.5435,59.5784,2035.0
2016-12-27 12:20:00,68.43,68.43,68.38,68.38,14369.0,59.5609,59.5609,59.5174,59.5174,14369.0
2016-12-27 12:25:00,68.38,68.38,68.34,68.34,13232.0,59.5174,59.5174,59.4826,59.4826,13232.0
2016-12-27 12:30:00,68.34,68.34,68.3,68.31,24053.0,59.4826,59.4826,59.4478,59.4565,24053.0
2016-12-27 12:35:00,68.3,68.31,68.28,68.3,5625.0,59.4478,59.4565,59.4304,59.4478,5625.0
2016-12-27 12:40:00,68.31,68.31,68.28,68.28,12126.0,59.4565,59.4565,59.4304,59.4304,12126.0
2016-12-27 12:45:00,68.28,68.29,68.27,68.28,8869.0,59.4304,59.4391,59.4217,59.4304,8869.0
2016-12-27 12:50:00,68.28,68.29,68.27,68.28,7034.0,59.4304,59.4391,59.4217,59.4304,7034.0
2016-12-27 12:55:00,68.27,68.28,68.25,68.26,8076.0,59.4217,59.4304,59.4043,59.413,8076.0
2016-12-27 13:00:00,68.26,68.28,68.25,68.28,7282.0,59.413,59.4304,59.4043,59.4304,7282.0
2016-12-27 13:05:00,68.28,68.29,68.26,68.28,6710.0,59.4304,59.4391,59.413,59.4304,6710.0
2016-12-27 13:10:00,68.28,68.3,68.25,68.27,10485.0,59.4304,59.4478,59.4043,59.4217,10485.0
2016-12-27 13:15:00,68.25,68.3,68.25,68.27,6658.0,59.4043,59.4478,59.4043,59.4217,6658.0
2016-12-27 13:20:00,68.29,68.3,68.28,68.3,4150.0,59.4391,59.4478,59.4304,59.4478,4150.0
2016-12-27 13:25:00,68.29,68.31,68.28,68.29,7509.0,59.4391,59.4565,59.4304,59.4391,7509.0
2016-12-27 13:30:00,68.29,68.29,68.26,68.27,14579.0,59.4391,59.4391,59.413,59.4217,14579.0
2016-12-27 13:35:00,68.27,68.28,68.25,68.27,32193.0,59.4217,59.4304,59.4043,59.4217,32193.0
2016-12-27 13:40:00,68.27,68.27,68.24,68.25,36969.0,59.4217,59.4217,59.3956,59.4043,36969.0
2016-12-27 13:45:00,68.25,68.26,68.24,68.25,11760.0,59.4043,59.413,59.3956,59.4043,11760.0
2016-12-27 13:50:00,68.25,68.26,68.24,68.24,5347.0,59.4043,59.413,59.3956,59.3956,5347.0
2016-12-27 13:55:00,68.24,68.26,68.24,68.25,5575.0,59.3956,59.413,59.3956,59.4043,5575.0
2016-12-27 14:00:00,68.25,68.25,68.21,68.24,8991.0,59.4043,59.4043,59.3695,59.3956,8991.0
2016-12-27 14:05:00,68.25,68.26,68.24,68.25,9281.0,59.4043,59.413,59.3956,59.4043,9281.0
2016-12-27 14:10:00,68.25,68.26,68.24,68.25,19427.0,59.4043,59.413,59.3956,59.4043,19427.0
2016-12-27 14:15:00,68.25,68.32,68.25,68.32,20745.0,59.4043,59.4652,59.4043,59.4652,20745.0
2016-12-27 14:20:00,68.31,68.37,68.31,68.37,3506.0,59.4565,59.5087,59.4565,59.5087,3506.0
2016-12-27 14:25:00,68.36,68.37,68.34,68.35,5006.0,59.5,59.5087,59.4826,59.4913,5006.0
2016-12-27 14:30:00,68.34,68.36,68.32,68.35,11106.0,59.4826,59.5,59.4652,59.4913,11106.0
2016-12-27 14:35:00,68.35,68.36,68.32,68.34,13665.0,59.4913,59.5,59.4652,59.4826,13665.0
2016-12-27 14:40:00,68.34,68.37,68.34,68.37,1400.0,59.4826,59.5087,59.4826,59.5087,1400.0
2016-12-27 14:45:00,68.37,68.4,68.35,68.38,6595.0,59.5087,59.5348,59.4913,59.5174,6595.0
2016-12-27 14:50:00,68.39,68.39,68.32,68.37,14089.0,59.5261,59.5261,59.4652,59.5087,14089.0
2016-12-27 14:55:00,68.37,68.39,68.34,68.34,5179.0,59.5087,59.5261,59.4826,59.4826,5179.0
2016-12-27 15:00:00,68.35,68.36,68.32,68.36,8595.0,59.4913,59.5,59.4652,59.5,8595.0
2016-12-27 15:05:00,68.36,68.36,68.3,68.31,13553.0,59.5,59.5,59.4478,59.4565,13553.0
2016-12-27 15:10:00,68.31,68.32,68.28,68.28,6869.0,59.4565,59.4652,59.4304,59.4304,6869.0
2016-12-27 15:15:00,68.28,68.28,68.24,68.25,11831.0,59.4304,59.4304,59.3956,59.4043,11831.0
2016-12-27 15:20:00,68.25,68.26,68.24,68.25,14606.0,59.4043,59.413,59.3956,59.4043,14606.0
2016-12-27 15:25:00,68.25,68.26,68.23,68.24,9686.0,59.4043,59.413,59.3869,59.3956,9686.0
2016-12-27 15:30:00,68.24,68.25,68.21,68.23,18426.0,59.3956,59.4043,59.3695,59.3869,18426.0
2016-12-27 15:35:00,68.22,68.25,68.22,68.24,23829.0,59.3782,59.4043,59.3782,59.3956,23829.0
2016-12-27 15:40:00,68.23,68.27,68.23,68.27,20721.0,59.3869,59.4217,59.3869,59.4217,20721.0
2016-12-27 15:45:00,68.27,68.29,68.23,68.23,32321.0,59.4217,59.4391,59.3869,59.3869,32321.0
2016-12-27 15:50:00,68.24,68.25,68.19,68.19,57456.0,59.3956,59.4043,59.3521,59.3521,57456.0
2016-12-27 15:55:00,68.2,68.22,68.16,68.19,111390.0,59.3608,59.3782,59.3259,59.3521,111390.0
2016-12-28 09:30:00,68.39,68.54,68.28,68.31,20144.0,59.5261,59.6567,59.4304,59.4565,20144.0
2016-12-28 09:35:00,68.38,68.45,68.27,68.4,8952.0,59.5174,59.5784,59.4217,59.5348,8952.0
2016-12-28 09:40:00,68.36,68.41,68.34,68.41,6294.0,59.5,59.5435,59.4826,59.5435,6294.0
2016-12-28 09:45:00,68.4,68.46,68.37,68.43,14636.0,59.5348,59.5871,59.5087,59.5609,14636.0
2016-12-28 09:50:00,68.42,68.45,68.35,68.36,9200.0,59.5522,59.5784,59.4913,59.5,9200.0
2016-12-28 09:55:00,68.36,68.36,68.24,68.24,10662.0,59.5,59.5,59.3956,59.3956,10662.0
2016-12-28 10:00:00,68.23,68.33,68.23,68.33,10453.0,59.3869,59.4739,59.3869,59.4739,10453.0
2016-12-28 10:05:00,68.35,68.35,68.29,68.29,5911.0,59.4913,59.4913,59.4391,59.4391,5911.0
2016-12-28 10:10:00,68.29,68.3,68.27,68.28,6291.0,59.4391,59.4478,59.4217,59.4304,6291.0
2016-12-28 10:15:00,68.27,68.31,68.27,68.28,7079.0,59.4217,59.4565,59.4217,59.4304,7079.0
2016-12-28 10:20:00,68.28,68.34,68.26,68.26,17095.0,59.4304,59.4826,59.413,59.413,17095.0
2016-12-28 10:25:00,68.27,68.3,68.24,68.3,9869.0,59.4217,59.4478,59.3956,59.4478,9869.0
2016-12-28 10:30:00,68.3,68.31,68.28,68.3,12303.0,59.4478,59.4565,59.4304,59.4478,12303.0
2016-12-28 10:35:00,68.3,68.32,68.28,68.28,8899.0,59.4478,59.4652,59.4304,59.4304,8899.0
2016-12-28 10:40:00,68.3,68.31,68.28,68.28,8025.0,59.4478,59.4565,59.4304,59.4304,8025.0
2016-12-28 10:45:00,68.28,68.29,68.25,68.28,5588.0,59.4304,59.4391,59.4043,59.4304,5588.0
2016-12-28 10:50:00,68.29,68.3,68.23,68.24,8615.0,59.4391,59.4478,59.3869,59.3956,8615.0
2016-12-28 10:55:00,68.24,68.29,68.22,68.28,7324.0,59.3956,59.4391,59.3782,59.4304,7324.0
2016-12-28 11:00:00,68.28,68.29,68.26,68.29,14815.0,59.4304,59.4391,59.413,59.4391,14815.0
2016-12-28 11:05:00,68.3,68.31,68.26,68.26,10094.0,59.4478,59.4565,59.413,59.413,10094.0
2016-12-28 11:10:00,68.26,68.27,68.22,68.22,5510.0,59.413,59.4217,59.3782,59.3782,5510.0
2016-12-28 11:15:00,68.22,68.23,68.2,68.23,5817.0,59.3782,59.3869,59.3608,59.3869,5817.0
2016-12-28 11:20:00,68.23,68.3,68.23,68.29,12125.0,59.3869,59.4478,59.3869,59.4391,12125.0
2016-12-28 11:25:00,68.28,68.33,68.27,68.3,6881.0,59.4304,59.4739,59.4217,59.4478,6881.0
2016-12-28 11:30:00,68.3,68.3,68.28,68.28,3391.0,59.4478,59.4478,59.4304,59.4304,3391.0
2016-12-28 11:35:00,68.28,68.3,68.26,68.29,11966.0,59.4304,59.4478,59.413,59.4391,11966.0
2016-12-28 11:40:00,68.29,68.29,68.26,68.27,7801.0,59.4391,59.4391,59.413,59.4217,7801.0
2016-12-28 11:45:00,68.27,68.28,68.23,68.23,6395.0,59.4217,59.4304,59.3869,59.3869,6395.0
2016-12-28 11:50:00,68.24,68.25,68.22,68.22,4089.0,59.3956,59.4043,59.3782,59.3782,4089.0
2016-12-28 11:55:00,68.22,68.22,68.17,68.17,7119.0,59.3782,59.3782,59.3346,59.3346,7119.0
2016-12-28 12:00:00,68.17,68.17,68.12,68.12,10587.0,59.3346,59.3346,59.2911,59.2911,10587.0
2016-12-28 12:05:00,68.13,68.14,68.07,68.1,14787.0,59.2998,59.3085,59.2476,59.2737,14787.0
2016-12-28 12:10:00,68.11,68.11,68.06,68.06,6100.0,59.2824,59.2824,59.2389,59.2389,6100.0
2016-12-28 12:15:00,68.06,68.08,68.03,68.06,9014.0,59.2389,59.2563,59.2128,59.2389,9014.0
2016-12-28 12:20:00,68.07,68.07,68.03,68.06,7784.0,59.2476,59.2476,59.2128,59.2389,7784.0
2016-12-28 12:25:00,68.05,68.09,68.05,68.07,4902.0,59.2302,59.265,59.2302,59.2476,4902.0
2016-12-28 12:30:00,68.08,68.08,68.02,68.03,5628.0,59.2563,59.2563,59.2041,59.2128,5628.0
2016-12-28 12:35:00,68.03,68.06,68.03,68.03,4301.0,59.2128,59.2389,59.2128,59.2128,4301.0
2016-12-28 12:40:00,68.03,68.03,67.96,67.97,11127.0,59.2128,59.2128,59.1519,59.1606,11127.0
2016-12-28 12:45:00,67.97,67.99,67.94,67.99,5654.0,59.1606,59.178,59.1345,59.178,5654.0
2016-12-28 12:50:00,67.99,68.01,67.99,68.0,2472.0,59.178,59.1954,59.178,59.1867,2472.0
2016-12-28 12:55:00,68.0,68.0,67.96,67.99,5296.0,59.1867,59.1867,59.1519,59.178,5296.0
2016-12-28 13:00:00,68.0,68.04,67.99,68.02,4208.0,59.1867,59.2215,59.178,59.2041,4208.0
2016-12-28 13:05:00,68.02,68.02,68.0,68.02,3101.0,59.2041,59.2041,59.1867,59.2041,3101.0
2016-12-28 13:10:00,68.02,68.03,68.01,68.03,1923.0,59.2041,59.2128,59.1954,59.2128,1923.0
2016-12-28 13:15:00,68.03,68.03,68.0,68.01,3048.0,59.2128,59.2128,59.1867,59.1954,3048.0
2016-12-28 13:20:00,68.02,68.05,68.01,68.03,5332.0,59.2041,59.2302,59.1954,59.2128,5332.0
2016-12-28 13:25:00,68.04,68.06,68.02,68.02,4144.0,59.2215,59.2389,59.2041,59.2041,4144.0
2016-12-28 13:30:00,68.01,68.03,68.0,68.0,4541.0,59.1954,59.2128,59.1867,59.1867,4541.0
2016-12-28 13:35:00,68.0,68.01,67.99,68.01,2397.0,59.1867,59.1954,59.178,59.1954,2397.0
2016-12-28 13:40:00,68.01,68.01,67.97,67.98,4077.0,59.1954,59.1954,59.1606,59.1693,4077.0
2016-12-28 13:45:00,67.97,67.97,67.95,67.95,2284.0,59.1606,59.1606,59.1432,59.1432,2284.0
2016-12-28 13:50:00,67.95,67.98,67.94,67.96,4597.0,59.1432,59.1693,59.1345,59.1519,4597.0
2016-12-28 13:55:00,67.96,67.96,67.94,67.95,3953.0,59.1519,59.1519,59.1345,59.1432,3953.0
2016-12-28 14:00:00,67.96,67.99,67.96,67.97,4811.0,59.1519,59.178,59.1519,59.1606,4811.0
2016-12-28 14:05:00,67.96,67.96,67.94,67.95,3574.0,59.1519,59.1519,59.1345,59.1432,3574.0
2016-12-28 14:10:00,67.96,67.96,67.9,67.9,7200.0,59.1519,59.1519,59.0996,59.0996,7200.0
2016-12-28 14:15:00,67.91,67.91,67.86,67.87,9089.0,59.1083,59.1083,59.0648,59.0735,9089.0
2016-12-28 14:20:00,67.87,67.87,67.84,67.84,3557.0,59.0735,59.0735,59.0474,59.0474,3557.0
2016-12-28 14:25:00,67.83,67.88,67.83,67.87,6472.0,59.0387,59.0822,59.0387,59.0735,6472.0
2016-12-28 14:30:00,67.88,67.9,67.87,67.89,4731.0,59.0822,59.0996,59.0735,59.0909,4731.0
2016-12-28 14:35:00,67.9,67.9,67.87,67.89,6241.0,59.0996,59.0996,59.0735,59.0909,6241.0
2016-12-28 14:40:00,67.89,67.89,67.85,67.86,4297.0,59.0909,59.0909,59.0561,59.0648,4297.0
2016-12-28 14:45:00,67.86,67.9,67.85,67.87,6188.0,59.0648,59.0996,59.0561,59.0735,6188.0
2016-12-28 14:50:00,67.87,67.87,67.83,67.86,5477.0,59.0735,59.0735,59.0387,59.0648,5477.0
2016-12-28 14:55:00,67.87,67.9,67.87,67.89,5294.0,59.0735,59.0996,59.0735,59.0909,5294.0
2016-12-28 15:00:00,67.9,67.96,67.89,67.95,5745.0,59.0996,59.1519,59.0909,59.1432,5745.0
2016-12-28 15:05:00,67.96,67.97,67.9,67.91,11323.0,59.1519,59.1606,59.0996,59.1083,11323.0
2016-12-28 15:10:00,67.91,67.92,67.88,67.9,6723.0,59.1083,59.117,59.0822,59.0996,6723.0
2016-12-28 15:15:00,67.91,67.94,67.88,67.89,13923.0,59.1083,59.1345,59.0822,59.0909,13923.0
2016-12-28 15:20:00,67.89,67.92,67.88,67.91,7426.0,59.0909,59.117,59.0822,59.1083,7426.0
2016-12-28 15:25:00,67.91,67.92,67.87,67.88,7523.0,59.1083,59.117,59.0735,59.0822,7523.0
2016-12-28 15:30:00,67.88,67.88,67.84,67.88,24582.0,59.0822,59.0822,59.0474,59.0822,24582.0
2016-12-28 15:35:00,67.87,67.87,67.82,67.82,12592.0,59.0735,59.0735,59.03,59.03,12592.0
2016-12-28 15:40:00,67.82,67.83,67.77,67.77,25019.0,59.03,59.0387,58.9865,58.9865,25019.0
2016-12-28 15:45:00,67.77,67.82,67.76,67.79,27350.0,58.9865,59.03,58.9778,59.0039,27350.0
2016-12-28 15:50:00,67.79,67.8,67.75,67.77,54499.0,59.0039,59.0126,58.9691,58.9865,54499.0
2016-12-28 15:55:00,67.78,67.82,67.72,67.73,173303.0,58.9952,59.03,58.943,58.9517,173303.0
2016-12-29 09:30:00,67.91,67.99,67.7,67.95,21306.0,59.1083,59.178,58.9256,59.1432,21306.0
2016-12-29 09:35:00,68.0,68.08,67.96,68.0,14988.0,59.1867,59.2563,59.1519,59.1867,14988.0
2016-12-29 09:40:00,67.98,67.99,67.89,67.95,6155.0,59.1693,59.178,59.0909,59.1432,6155.0
2016-12-29 09:45:00,67.94,67.94,67.7,67.7,4712.0,59.1345,59.1345,58.9256,58.9256,4712.0
2016-12-29 09:50:00,67.7,67.78,67.7,67.75,5543.0,58.9256,58.9952,58.9256,58.9691,5543.0
2016-12-29 09:55:00,67.76,67.77,67.71,67.75,3359.0,58.9778,58.9865,58.9343,58.9691,3359.0
2016-12-29 10:00:00,67.77,67.8,67.76,67.76,3127.0,58.9865,59.0126,58.9778,58.9778,3127.0
2016-12-29 10:05:00,67.76,67.76,67.65,67.72,5855.0,58.9778,58.9778,58.882,58.943,5855.0
2016-12-29 10:10:00,67.7,67.7,67.66,67.68,2853.0,58.9256,58.9256,58.8907,58.9082,2853.0
2016-12-29 10:15:00,67.68,67.7,67.64,67.7,4800.0,58.9082,58.9256,58.8733,58.9256,4800.0
2016-12-29 10:20:00,67.7,67.71,67.68,67.68,1400.0,58.9256,58.9343,58.9082,58.9082,1400.0
2016-12-29 10:25:00,67.69,67.74,67.69,67.72,5060.0,58.9169,58.9604,58.9169,58.943,5060.0
2016-12-29 10:30:00,67.72,67.77,67.72,67.74,9597.0,58.943,58.9865,58.943,58.9604,9597.0
2016-12-29 10:35:00,67.75,67.78,67.74,67.76,16591.0,58.9691,58.9952,58.9604,58.9778,16591.0
2016-12-29 10:40:00,67.77,67.84,67.77,67.84,10555.0,58.9865,59.0474,58.9865,59.0474,10555.0
2016-12-29 10:45:00,67.84,67.89,67.82,67.82,9430.0,59.0474,59.0909,59.03,59.03,9430.0
2016-12-29 10:50:00,67.81,67.86,67.8,67.85,8209.0,59.0213,59.0648,59.0126,59.0561,8209.0
2016-12-29 10:55:00,67.86,67.89,67.85,67.87,4803.0,59.0648,59.0909,59.0561,59.0735,4803.0
2016-12-29 11:00:00,67.87,67.93,67.86,67.93,6884.0,59.0735,59.1257,59.0648,59.1257,6884.0
2016-12-29 11:05:00,67.92,67.92,67.88,67.9,7272.0,59.117,59.117,59.0822,59.0996,7272.0
2016-12-29 11:10:00,67.89,67.93,67.87,67.9,6611.0,59.0909,59.1257,59.0735,59.0996,6611.0
2016-12-29 11:15:00,67.9,67.91,67.83,67.86,8432.0,59.0996,59.1083,59.0387,59.0648,8432.0
2016-12-29 11:20:00,67.87,67.88,67.86,67.87,4870.0,59.0735,59.0822,59.0648,59.0735,4870.0
2016-12-29 11:25:00,67.87,67.88,67.86,67.88,6474.0,59.0735,59.0822,59.0648,59.0822,6474.0
2016-12-29 11:30:00,67.88,67.89,67.87,67.87,6313.0,59.0822,59.0909,59.0735,59.0735,6313.0
2016-12-29 11:35:00,67.88,67.88,67.84,67.84,4550.0,59.0822,59.0822,59.0474,59.0474,4550.0
2016-12-29 11:40:00,67.84,67.86,67.82,67.83,7920.0,59.0474,59.0648,59.03,59.0387,7920.0
2016-12-29 11:45:00,67.83,67.83,67.81,67.81,3996.0,59.0387,59.0387,59.0213,59.0213,3996.0
2016-12-29 11:50:00,67.79,67.8,67.76,67.8,14079.0,59.0039,59.0126,58.9778,59.0126,14079.0
2016-12-29 11:55:00,67.8,67.8,67.74,67.78,5997.0,59.0126,59.0126,58.9604,58.9952,5997.0
2016-12-29 12:00:00,67.77,67.77,67.74,67.76,2913.0,58.9865,58.9865,58.9604,58.9778,2913.0
2016-12-29 12:05:00,67.75,67.75,67.67,67.7,11767.0,58.9691,58.9691,58.8994,58.9256,11767.0
2016-12-29 12:10:00,67.7,67.74,67.67,67.74,11944.0,58.9256,58.9604,58.8994,58.9604,11944.0
2016-12-29 12:15:00,67.74,67.77,67.74,67.76,4084.0,58.9604,58.9865,58.9604,58.9778,4084.0
2016-12-29 12:20:00,67.75,67.77,67.74,67.77,5593.0,58.9691,58.9865,58.9604,58.9865,5593.0
2016-12-29 12:25:00,67.77,67.83,67.76,67.81,14809.0,58.9865,59.0387,58.9778,59.0213,14809.0
2016-12-29 12:30:00,67.81,67.82,67.81,67.81,3209.0,59.0213,59.03,59.0213,59.0213,3209.0
2016-12-29 12:35:00,67.79,67.79,67.74,67.75,2600.0,59.0039,59.0039,58.9604,58.9691,2600.0
2016-12-29 12:40:00,67.75,67.8,67.74,67.77,5900.0,58.9691,59.0126,58.9604,58.9865,5900.0
2016-12-29 12:45:00,67.77,67.83,67.77,67.82,3301.0,58.9865,59.0387,58.9865,59.03,3301.0
2016-12-29 12:50:00,67.81,67.82,67.8,67.81,2137.0,59.0213,59.03,59.0126,59.0213,2137.0
2016-12-29 12:55:00,67.81,67.82,67.77,67.77,2920.0,59.0213,59.03,58.9865,58.9865,2920.0
2016-12-29 13:00:00,67.76,67.79,67.73,67.73,18289.0,58.9778,59.0039,58.9517,58.9517,18289.0
2016-12-29 13:05:00,67.73,67.74,67.72,67.72,2802.0,58.9517,58.9604,58.943,58.943,2802.0
2016-12-29 13:10:00,67.73,67.78,67.73,67.78,8500.0,58.9517,58.9952,58.9517,58.9952,8500.0
2016-12-29 13:15:00,67.79,67.81,67.78,67.79,5205.0,59.0039,59.0213,58.9952,59.0039,5205.0
2016-12-29 13:20:00,67.79,67.81,67.79,67.81,3030.0,59.0039,59.0213,59.0039,59.0213,3030.0
2016-12-29 13:25:00,67.81,67.84,67.81,67.83,8004.0,59.0213,59.0474,59.0213,59.0387,8004.0
2016-12-29 13:30:00,67.85,67.85,67.82,67.84,5123.0,59.0561,59.0561,59.03,59.0474,5123.0
2016-12-29 13:35:00,67.84,67.84,67.81,67.81,2089.0,59.0474,59.0474,59.0213,59.0213,2089.0
2016-12-29 13:40:00,67.81,67.85,67.81,67.82,11541.0,59.0213,59.0561,59.0213,59.03,11541.0
2016-12-29 13:45:00,67.83,67.84,67.8,67.83,12910.0,59.0387,59.0474,59.0126,59.0387,12910.0
2016-12-29 13:50:00,67.82,67.89,67.82,67.89,7636.0,59.03,59.0909,59.03,59.0909,7636.0
2016-12-29 13:55:00,67.89,67.89,67.86,67.89,4450.0,59.0909,59.0909,59.0648,59.0909,4450.0
2016-12-29 14:00:00,67.88,67.95,67.88,67.92,16318.0,59.0822,59.1432,59.0822,59.117,16318.0
2016-12-29 14:05:00,67.92,67.93,67.87,67.88,13501.0,59.117,59.1257,59.0735,59.0822,13501.0
2016-12-29 14:10:00,67.89,67.9,67.85,67.85,4254.0,59.0909,59.0996,59.0561,59.0561,4254.0
2016-12-29 14:15:00,67.85,67.87,67.84,67.87,6542.0,59.0561,59.0735,59.0474,59.0735,6542.0
2016-12-29 14:20:00,67.88,67.9,67.87,67.88,5491.0,59.0822,59.0996,59.0735,59.0822,5491.0
2016-12-29 14:25:00,67.88,67.89,67.84,67.84,6564.0,59.0822,59.0909,59.0474,59.0474,6564.0
2016-12-29 14:30:00,67.84,67.86,67.79,67.79,4930.0,59.0474,59.0648,59.0039,59.0039,4930.0
2016-12-29 14:35:00,67.79,67.83,67.79,67.83,3730.0,59.0039,59.0387,59.0039,59.0387,3730.0
2016-12-29 14:40:00,67.82,67.84,67.79,67.82,8096.0,59.03,59.0474,59.0039,59.03,8096.0
2016-12-29 14:45:00,67.83,67.86,67.82,67.86,2764.0,59.0387,59.0648,59.03,59.0648,2764.0
2016-12-29 14:50:00,67.85,67.88,67.83,67.87,14422.0,59.0561,59.0822,59.0387,59.0735,14422.0
2016-12-29 14:55:00,67.87,67.88,67.86,67.87,9285.0,59.0735,59.0822,59.0648,59.0735,9285.0
2016-12-29 15:00:00,67.86,67.9,67.85,67.87,11200.0,59.0648,59.0996,59.0561,59.0735,11200.0
2016-12-29 15:05:00,67.86,67.87,67.85,67.86,7642.0,59.0648,59.0735,59.0561,59.0648,7642.0
2016-12-29 15:10:00,67.85,67.86,67.83,67.85,3748.0,59.0561,59.0648,59.0387,59.0561,3748.0
2016-12-29 15:15:00,67.84,67.87,67.83,67.83,6412.0,59.0474,59.0735,59.0387,59.0387,6412.0
2016-12-29 15:20:00,67.82,67.85,67.82,67.85,10910.0,59.03,59.0561,59.03,59.0561,10910.0
2016-12-29 15:25:00,67.85,67.85,67.83,67.83,6030.0,59.0561,59.0561,59.0387,59.0387,6030.0
2016-12-29 15:30:00,67.83,67.84,67.79,67.8,13112.0,59.0387,59.0474,59.0039,59.0126,13112.0
2016-12-29 15:35:00,67.79,67.8,67.76,67.78,6949.0,59.0039,59.0126,58.9778,58.9952,6949.0
2016-12-29 15:40:00,67.78,67.8,67.78,67.78,7085.0,58.9952,59.0126,58.9952,58.9952,7085.0
2016-12-29 15:45:00,67.79,67.81,67.78,67.78,14831.0,59.0039,59.0213,58.9952,58.9952,14831.0
2016-12-29 15:50:00,67.78,67.81,67.76,67.77,18443.0,58.9952,59.0213,58.9778,58.9865,18443.0
2016-12-29 15:55:00,67.77,67.78,67.74,67.76,85154.0,58.9865,58.9952,58.9604,58.9778,85154.0
2016-12-30 09:30:00,67.92,67.93,67.76,67.77,27454.0,59.117,59.1257,58.9778,58.9865,27454.0
2016-12-30 09:35:00,67.88,67.88,67.67,67.7,3700.0,59.0822,59.0822,58.8994,58.9256,3700.0
2016-12-30 09:40:00,67.7,67.76,67.68,67.71,6972.0,58.9256,58.9778,58.9082,58.9343,6972.0
2016-12-30 09:45:00,67.71,67.8,67.71,67.77,2339.0,58.9343,59.0126,58.9343,58.9865,2339.0
2016-12-30 09:50:00,67.76,67.8,67.69,67.76,3197.0,58.9778,59.0126,58.9169,58.9778,3197.0
2016-12-30 09:55:00,67.74,67.8,67.64,67.75,6263.0,58.9604,59.0126,58.8733,58.9691,6263.0
2016-12-30 10:00:00,67.74,67.74,67.63,67.64,5450.0,58.9604,58.9604,58.8646,58.8733,5450.0
2016-12-30 10:05:00,67.65,67.68,67.6,67.64,3645.0,58.882,58.9082,58.8385,58.8733,3645.0
2016-12-30 10:10:00,67.64,67.66,67.58,67.59,4400.0,58.8733,58.8907,58.8211,58.8298,4400.0
2016-12-30 10:15:00,67.59,67.63,67.58,67.62,5767.0,58.8298,58.8646,58.8211,58.8559,5767.0
2016-12-30 10:20:00,67.59,67.59,67.54,67.56,6848.0,58.8298,58.8298,58.7863,58.8037,6848.0
2016-12-30 10:25:00,67.55,67.55,67.49,67.5,13369.0,58.795,58.795,58.7428,58.7515,13369.0
2016-12-30 10:30:00,67.5,67.57,67.5,67.56,6268.0,58.7515,58.8124,58.7515,58.8037,6268.0
2016-12-30 10:35:00,67.57,67.61,67.56,67.6,9106.0,58.8124,58.8472,58.8037,58.8385,9106.0
2016-12-30 10:40:00,67.6,67.61,67.57,67.59,5472.0,58.8385,58.8472,58.8124,58.8298,5472.0
2016-12-30 10:45:00,67.57,67.58,67.55,67.57,6717.0,58.8124,58.8211,58.795,58.8124,6717.0
2016-12-30 10:50:00,67.59,67.61,67.56,67.56,4925.0,58.8298,58.8472,58.8037,58.8037,4925.0
2016-12-30 10:55:00,67.58,67.63,67.58,67.62,8746.0,58.8211,58.8646,58.8211,58.8559,8746.0
2016-12-30 11:00:00,67.62,67.62,67.59,67.59,12735.0,58.8559,58.8559,58.8298,58.8298,12735.0
2016-12-30 11:05:00,67.59,67.62,67.58,67.62,2540.0,58.8298,58.8559,58.8211,58.8559,2540.0
2016-12-30 11:10:00,67.61,67.62,67.56,67.6,7100.0,58.8472,58.8559,58.8037,58.8385,7100.0
2016-12-30 11:15:00,67.6,67.66,67.6,67.66,5027.0,58.8385,58.8907,58.8385,58.8907,5027.0
2016-12-30 11:20:00,67.66,67.7,67.65,67.7,2533.0,58.8907,58.9256,58.882,58.9256,2533.0
2016-12-30 11:25:00,67.69,67.73,67.69,67.7,13626.0,58.9169,58.9517,58.9169,58.9256,13626.0
2016-12-30 11:30:00,67.69,67.71,67.68,67.7,10910.0,58.9169,58.9343,58.9082,58.9256,10910.0
2016-12-30 11:35:00,67.71,67.71,67.67,67.68,2340.0,58.9343,58.9343,58.8994,58.9082,2340.0
2016-12-30 11:40:00,67.68,67.74,67.68,67.74,3410.0,58.9082,58.9604,58.9082,58.9604,3410.0
2016-12-30 11:45:00,67.75,67.75,67.72,67.72,9813.0,58.9691,58.9691,58.943,58.943,9813.0
2016-12-30 11:50:00,67.73,67.79,67.72,67.73,6699.0,58.9517,59.0039,58.943,58.9517,6699.0
2016-12-30 11:55:00,67.72,67.74,67.72,67.73,3206.0,58.943,58.9604,58.943,58.9517,3206.0
2016-12-30 12:00:00,67.72,67.73,67.68,67.7,5713.0,58.943,58.9517,58.9082,58.9256,5713.0
2016-12-30 12:05:00,67.69,67.76,67.68,67.76,5037.0,58.9169,58.9778,58.9082,58.9778,5037.0
2016-12-30 12:10:00,67.77,67.83,67.76,67.78,9038.0,58.9865,59.0387,58.9778,58.9952,9038.0
2016-12-30 12:15:00,67.77,67.78,67.74,67.74,2836.0,58.9865,58.9952,58.9604,58.9604,2836.0
2016-12-30 12:20:00,67.74,67.78,67.74,67.75,4960.0,58.9604,58.9952,58.9604,58.9691,4960.0
2016-12-30 12:25:00,67.74,67.75,67.71,67.71,4430.0,58.9604,58.9691,58.9343,58.9343,4430.0
2016-12-30 12:30:00,67.71,67.75,67.71,67.73,5300.0,58.9343,58.9691,58.9343,58.9517,5300.0
2016-12-30 12:35:00,67.72,67.72,67.68,67.69,3210.0,58.943,58.943,58.9082,58.9169,3210.0
2016-12-30 12:40:00,67.7,67.72,67.7,67.72,1800.0,58.9256,58.943,58.9256,58.943,1800.0
2016-12-30 12:45:00,67.72,67.72,67.7,67.7,2766.0,58.943,58.943,58.9256,58.9256,2766.0
2016-12-30 12:50:00,67.69,67.69,67.64,67.66,4550.0,58.9169,58.9169,58.8733,58.8907,4550.0
2016-12-30 12:55:00,67.67,67.69,67.65,67.67,8935.0,58.8994,58.9169,58.882,58.8994,8935.0
2016-12-30 13:00:00,67.67,67.71,67.67,67.7,5462.0,58.8994,58.9343,58.8994,58.9256,5462.0
2016-12-30 13:05:00,67.7,67.71,67.68,67.71,2610.0,58.9256,58.9343,58.9082,58.9343,2610.0
2016-12-30 13:10:00,67.71,67.75,67.71,67.74,4208.0,58.9343,58.9691,58.9343,58.9604,4208.0
2016-12-30 13:15:00,67.73,67.76,67.73,67.76,5329.0,58.9517,58.9778,58.9517,58.9778,5329.0
2016-12-30 13:20:00,67.75,67.78,67.75,67.78,3940.0,58.9691,58.9952,58.9691,58.9952,3940.0
2016-12-30 13:25:00,67.77,67.78,67.75,67.77,4905.0,58.9865,58.9952,58.9691,58.9865,4905.0
2016-12-30 13:30:00,67.78,67.79,67.76,67.78,2268.0,58.9952,59.0039,58.9778,58.9952,2268.0
2016-12-30 13:35:00,67.78,67.8,67.76,67.76,4442.0,58.9952,59.0126,58.9778,58.9778,4442.0
2016-12-30 13:40:00,67.77,67.79,67.73,67.74,2930.0,58.9865,59.0039,58.9517,58.9604,2930.0
2016-12-30 13:45:00,67.74,67.74,67.71,67.71,2760.0,58.9604,58.9604,58.9343,58.9343,2760.0
2016-12-30 13:50:00,67.72,67.76,67.72,67.75,3239.0,58.943,58.9778,58.943,58.9691,3239.0
2016-12-30 13:55:00,67.73,67.73,67.71,67.72,4297.0,58.9517,58.9517,58.9343,58.943,4297.0
2016-12-30 14:00:00,67.7,67.72,67.7,67.72,3062.0,58.9256,58.943,58.9256,58.943,3062.0
2016-12-30 14:05:00,67.71,67.73,67.69,67.69,2700.0,58.9343,58.9517,58.9169,58.9169,2700.0
2016-12-30 14:10:00,67.68,67.7,67.68,67.7,9241.0,58.9082,58.9256,58.9082,58.9256,9241.0
2016-12-30 14:15:00,67.7,67.73,67.69,67.7,7632.0,58.9256,58.9517,58.9169,58.9256,7632.0
2016-12-30 14:20:00,67.69,67.7,67.66,67.66,2853.0,58.9169,58.9256,58.8907,58.8907,2853.0
2016-12-30 14:25:00,67.66,67.68,67.65,67.65,2967.0,58.8907,58.9082,58.882,58.882,2967.0
2016-12-30 14:30:00,67.63,67.67,67.61,67.65,5468.0,58.8646,58.8994,58.8472,58.882,5468.0
2016-12-30 14:35:00,67.65,67.67,67.65,67.66,2136.0,58.882,58.8994,58.882,58.8907,2136.0
2016-12-30 14:40:00,67.66,67.67,67.64,67.66,7746.0,58.8907,58.8994,58.8733,58.8907,7746.0
2016-12-30 14:45:00,67.65,67.66,67.6,67.6,7520.0,58.882,58.8907,58.8385,58.8385,7520.0
2016-12-30 14:50:00,67.6,67.61,67.57,67.57,7363.0,58.8385,58.8472,58.8124,58.8124,7363.0
2016-12-30 14:55:00,67.56,67.62,67.55,67.62,7143.0,58.8037,58.8559,58.795,58.8559,7143.0
2016-12-30 15:00:00,67.61,67.61,67.54,67.55,10264.0,58.8472,58.8472,58.7863,58.795,10264.0
2016-12-30 15:05:00,67.55,67.57,67.55,67.56,4552.0,58.795,58.8124,58.795,58.8037,4552.0
2016-12-30 15:10:00,67.56,67.59,67.55,67.58,7030.0,58.8037,58.8298,58.795,58.8211,7030.0
2016-12-30 15:15:00,67.59,67.61,67.53,67.53,25612.0,58.8298,58.8472,58.7776,58.7776,25612.0
2016-12-30 15:20:00,67.54,67.55,67.51,67.52,14600.0,58.7863,58.795,58.7602,58.7689,14600.0
2016-12-30 15:25:00,67.52,67.58,67.51,67.57,12111.0,58.7689,58.8211,58.7602,58.8124,12111.0
2016-12-30 15:30:00,67.58,67.58,67.53,67.56,21094.0,58.8211,58.8211,58.7776,58.8037,21094.0
2016-12-30 15:35:00,67.55,67.56,67.52,67.52,12358.0,58.795,58.8037,58.7689,58.7689,12358.0
2016-12-30 15:40:00,67.52,67.52,67.46,67.47,25542.0,58.7689,58.7689,58.7167,58.7254,25542.0
2016-12-30 15:45:00,67.46,67.48,67.41,67.41,47685.0,58.7167,58.7341,58.6731,58.6731,47685.0
2016-12-30 15:50:00,67.41,67.42,67.39,67.41,38234.0,58.6731,58.6818,58.6557,58.6731,38234.0
2016-12-30 15:55:00,67.41,67.61,67.4,67.6,185588.0,58.6731,58.8472,58.6644,58.8385,185588.0
2017-01-03 09:30:00,67.85,68.0,67.71,67.95,49297.0,59.0561,59.1867,58.9343,59.1432,49297.0
2017-01-03 09:35:00,67.99,68.04,67.74,67.84,22873.0,59.178,59.2215,58.9604,59.0474,22873.0
2017-01-03 09:40:00,67.8,67.9,67.62,67.64,26857.0,59.0126,59.0996,58.8559,58.8733,26857.0
2017-01-03 09:45:00,67.68,67.71,67.53,67.57,13225.0,58.9082,58.9343,58.7776,58.8124,13225.0
2017-01-03 09:50:00,67.55,67.56,67.46,67.53,16689.0,58.795,58.8037,58.7167,58.7776,16689.0
2017-01-03 09:55:00,67.53,67.64,67.5,67.52,57167.0,58.7776,58.8733,58.7515,58.7689,57167.0
2017-01-03 10:00:00,67.51,67.62,67.46,67.62,14300.0,58.7602,58.8559,58.7167,58.8559,14300.0
2017-01-03 10:05:00,67.62,67.8,67.62,67.77,21679.0,58.8559,59.0126,58.8559,58.9865,21679.0
2017-01-03 10:10:00,67.78,67.8,67.65,67.65,28307.0,58.9952,59.0126,58.882,58.882,28307.0
2017-01-03 10:15:00,67.66,67.71,67.66,67.69,19033.0,58.8907,58.9343,58.8907,58.9169,19033.0
2017-01-03 10:20:00,67.68,67.68,67.6,67.66,11979.0,58.9082,58.9082,58.8385,58.8907,11979.0
2017-01-03 10:25:00,67.65,67.66,67.62,67.63,21490.0,58.882,58.8907,58.8559,58.8646,21490.0
2017-01-03 10:30:00,67.6,67.67,67.55,67.57,48418.0,58.8385,58.8994,58.795,58.8124,48418.0
2017-01-03 10:35:00,67.57,67.58,67.5,67.5,14177.0,58.8124,58.8211,58.7515,58.7515,14177.0
2017-01-03 10:40:00,67.49,67.55,67.45,67.46,25360.0,58.7428,58.795,58.708,58.7167,25360.0
2017-01-03 10:45:00,67.46,67.55,67.45,67.5,23938.0,58.7167,58.795,58.708,58.7515,23938.0
2017-01-03 10:50:00,67.49,67.52,67.46,67.48,34178.0,58.7428,58.7689,58.7167,58.7341,34178.0
2017-01-03 10:55:00,67.47,67.48,67.4,67.42,28032.0,58.7254,58.7341,58.6644,58.6818,28032.0
2017-01-03 11:00:00,67.42,67.43,67.31,67.33,28879.0,58.6818,58.6906,58.5861,58.6035,28879.0
2017-01-03 11:05:00,67.33,67.47,67.31,67.47,19499.0,58.6035,58.7254,58.5861,58.7254,19499.0
2017-01-03 11:10:00,67.46,67.51,67.4,67.48,14536.0,58.7167,58.7602,58.6644,58.7341,14536.0
2017-01-03 11:15:00,67.48,67.52,67.45,67.49,17933.0,58.7341,58.7689,58.708,58.7428,17933.0
2017-01-03 11:20:00,67.5,67.63,67.5,67.61,15688.0,58.7515,58.8646,58.7515,58.8472,15688.0
2017-01-03 11:25:00,67.62,67.63,67.53,67.56,14855.0,58.8559,58.8646,58.7776,58.8037,14855.0
2017-01-03 11:30:00,67.55,67.58,67.54,67.54,27385.0,58.795,58.8211,58.7863,58.7863,27385.0
2017-01-03 11:35:00,67.54,67.56,67.44,67.48,18418.0,58.7863,58.8037,58.6993,58.7341,18418.0
2017-01-03 11:40:00,67.47,67.51,67.46,67.48,14725.0,58.7254,58.7602,58.7167,58.7341,14725.0
2017-01-03 11:45:00,67.48,67.6,67.48,67.51,28407.0,58.7341,58.8385,58.7341,58.7602,28407.0
2017-01-03 11:50:00,67.5,67.58,67.46,67.56,12940.0,58.7515,58.8211,58.7167,58.8037,12940.0
2017-01-03 11:55:00,67.56,67.6,67.51,67.6,18124.0,58.8037,58.8385,58.7602,58.8385,18124.0
2017-01-03 12:00:00,67.6,67.61,67.54,67.57,13213.0,58.8385,58.8472,58.7863,58.8124,13213.0
2017-01-03 12:05:00,67.58,67.6,67.52,67.6,8889.0,58.8211,58.8385,58.7689,58.8385,8889.0
2017-01-03 12:10:00,67.6,67.65,67.6,67.65,35394.0,58.8385,58.882,58.8385,58.882,35394.0
2017-01-03 12:15:00,67.64,67.68,67.59,67.61,42686.0,58.8733,58.9082,58.8298,58.8472,42686.0
2017-01-03 12:20:00,67.62,67.62,67.54,67.56,11246.0,58.8559,58.8559,58.7863,58.8037,11246.0
2017-01-03 12:25:00,67.57,67.6,67.57,67.59,7759.0,58.8124,58.8385,58.8124,58.8298,7759.0
2017-01-03 12:30:00,67.59,67.6,67.48,67.49,32458.0,58.8298,58.8385,58.7341,58.7428,32458.0
2017-01-03 12:35:00,67.49,67.49,67.42,67.42,19573.0,58.7428,58.7428,58.6818,58.6818,19573.0
2017-01-03 12:40:00,67.42,67.42,67.39,67.39,9843.0,58.6818,58.6818,58.6557,58.6557,9843.0
2017-01-03 12:45:00,67.4,67.44,67.36,67.44,9984.0,58.6644,58.6993,58.6296,58.6993,9984.0
2017-01-03 12:50:00,67.45,67.45,67.41,67.42,5087.0,58.708,58.708,58.6731,58.6818,5087.0
2017-01-03 12:55:00,67.43,67.45,67.4,67.41,14196.0,58.6906,58.708,58.6644,58.6731,14196.0
2017-01-03 13:00:00,67.42,67.5,67.42,67.46,69991.0,58.6818,58.7515,58.6818,58.7167,69991.0
2017-01-03 13:05:00,67.46,67.47,67.42,67.42,10581.0,58.7167,58.7254,58.6818,58.6818,10581.0
2017-01-03 13:10:00,67.42,67.47,67.37,67.47,93636.0,58.6818,58.7254,58.6383,58.7254,93636.0
2017-01-03 13:15:00,67.47,67.5,67.41,67.46,25323.0,58.7254,58.7515,58.6731,58.7167,25323.0
2017-01-03 13:20:00,67.46,67.53,67.44,67.52,13377.0,58.7167,58.7776,58.6993,58.7689,13377.0
2017-01-03 13:25:00,67.51,67.53,67.48,67.48,8946.0,58.7602,58.7776,58.7341,58.7341,8946.0
2017-01-03 13:30:00,67.48,67.52,67.48,67.48,10956.0,58.7341,58.7689,58.7341,58.7341,10956.0
2017-01-03 13:35:00,67.49,67.5,67.45,67.47,7588.0,58.7428,58.7515,58.708,58.7254,7588.0
2017-01-03 13:40:00,67.46,67.47,67.43,67.46,5767.0,58.7167,58.7254,58.6906,58.7167,5767.0
2017-01-03 13:45:00,67.45,67.5,67.43,67.46,12611.0,58.708,58.7515,58.6906,58.7167,12611.0
2017-01-03 13:50:00,67.45,67.5,67.44,67.47,7500.0,58.708,58.7515,58.6993,58.7254,7500.0
2017-01-03 13:55:00,67.48,67.49,67.46,67.48,7637.0,58.7341,58.7428,58.7167,58.7341,7637.0
2017-01-03 14:00:00,67.49,67.56,67.49,67.54,8991.0,58.7428,58.8037,58.7428,58.7863,8991.0
2017-01-03 14:05:00,67.53,67.58,67.53,67.56,13571.0,58.7776,58.8211,58.7776,58.8037,13571.0
2017-01-03 14:10:00,67.56,67.63,67.56,67.61,13046.0,58.8037,58.8646,58.8037,58.8472,13046.0
2017-01-03 14:15:00,67.61,67.64,67.56,67.56,10450.0,58.8472,58.8733,58.8037,58.8037,10450.0
2017-01-03 14:20:00,67.56,67.62,67.55,67.55,19154.0,58.8037,58.8559,58.795,58.795,19154.0
2017-01-03 14:25:00,67.56,67.58,67.56,67.56,5780.0,58.8037,58.8211,58.8037,58.8037,5780.0
2017-01-03 14:30:00,67.56,67.58,67.52,67.52,20331.0,58.8037,58.8211,58.7689,58.7689,20331.0
2017-01-03 14:35:00,67.52,67.56,67.52,67.54,11658.0,58.7689,58.8037,58.7689,58.7863,11658.0
2017-01-03 14:40:00,67.55,67.62,67.55,67.61,9718.0,58.795,58.8559,58.795,58.8472,9718.0
2017-01-03 14:45:00,67.62,67.67,67.6,67.67,16542.0,58.8559,58.8994,58.8385,58.8994,16542.0
2017-01-03 14:50:00,67.66,67.74,67.66,67.73,29814.0,58.8907,58.9604,58.8907,58.9517,29814.0
2017-01-03 14:55:00,67.74,67.74,67.68,67.7,21647.0,58.9604,58.9604,58.9082,58.9256,21647.0
2017-01-03 15:00:00,67.7,67.75,67.7,67.73,9579.0,58.9256,58.9691,58.9256,58.9517,9579.0
2017-01-03 15:05:00,67.73,67.74,67.72,67.73,12707.0,58.9517,58.9604,58.943,58.9517,12707.0
2017-01-03 15:10:00,67.72,67.73,67.68,67.71,12803.0,58.943,58.9517,58.9082,58.9343,12803.0
2017-01-03 15:15:00,67.72,67.72,67.6,67.63,23343.0,58.943,58.943,58.8385,58.8646,23343.0
2017-01-03 15:20:00,67.62,67.62,67.54,67.59,13471.0,58.8559,58.8559,58.7863,58.8298,13471.0
2017-01-03 15:25:00,67.6,67.64,67.58,67.61,29629.0,58.8385,58.8733,58.8211,58.8472,29629.0
2017-01-03 15:30:00,67.6,67.64,67.57,67.63,33639.0,58.8385,58.8733,58.8124,58.8646,33639.0
2017-01-03 15:35:00,67.63,67.71,67.61,67.7,22412.0,58.8646,58.9343,58.8472,58.9256,22412.0
2017-01-03 15:40:00,67.7,67.73,67.69,67.73,24781.0,58.9256,58.9517,58.9169,58.9517,24781.0
2017-01-03 15:45:00,67.73,67.8,67.71,67.79,65088.0,58.9517,59.0126,58.9343,59.0039,65088.0
2017-01-03 15:50:00,67.79,67.83,67.76,67.82,64100.0,59.0039,59.0387,58.9778,59.03,64100.0
2017-01-03 15:55:00,67.81,67.89,67.78,67.87,121579.0,59.0213,59.0909,58.9952,59.0735,121579.0
2017-01-04 09:30:00,67.92,68.23,67.92,68.01,33019.0,59.117,59.3869,59.117,59.1954,33019.0
2017-01-04 09:35:00,68.07,68.13,67.98,68.06,22424.0,59.2476,59.2998,59.1693,59.2389,22424.0
2017-01-04 09:40:00,68.05,68.22,68.03,68.22,20965.0,59.2302,59.3782,59.2128,59.3782,20965.0
2017-01-04 09:45:00,68.22,68.22,68.12,68.14,14542.0,59.3782,59.3782,59.2911,59.3085,14542.0
2017-01-04 09:50:00,68.15,68.2,68.14,68.15,18628.0,59.3172,59.3608,59.3085,59.3172,18628.0
2017-01-04 09:55:00,68.16,68.21,68.16,68.21,15755.0,59.3259,59.3695,59.3259,59.3695,15755.0
2017-01-04 10:00:00,68.22,68.26,68.16,68.19,17909.0,59.3782,59.413,59.3259,59.3521,17909.0
2017-01-04 10:05:00,68.19,68.25,68.18,68.25,25013.0,59.3521,59.4043,59.3433,59.4043,25013.0
2017-01-04 10:10:00,68.23,68.25,68.2,68.23,14165.0,59.3869,59.4043,59.3608,59.3869,14165.0
2017-01-04 10:15:00,68.23,68.27,68.21,68.26,12727.0,59.3869,59.4217,59.3695,59.413,12727.0
2017-01-04 10:20:00,68.27,68.32,68.23,68.28,22306.0,59.4217,59.4652,59.3869,59.4304,22306.0
2017-01-04 10:25:00,68.28,68.31,68.26,68.26,8651.0,59.4304,59.4565,59.413,59.413,8651.0
2017-01-04 10:30:00,68.25,68.31,68.23,68.23,12998.0,59.4043,59.4565,59.3869,59.3869,12998.0
2017-01-04 10:35:00,68.22,68.28,68.21,68.27,10748.0,59.3782,59.4304,59.3695,59.4217,10748.0
2017-01-04 10:40:00,68.26,68.26,68.22,68.24,12089.0,59.413,59.413,59.3782,59.3956,12089.0
2017-01-04 10:45:00,68.25,68.35,68.25,68.33,16806.0,59.4043,59.4913,59.4043,59.4739,16806.0
2017-01-04 10:50:00,68.34,68.43,68.33,68.42,13951.0,59.4826,59.5609,59.4739,59.5522,13951.0
2017-01-04 10:55:00,68.42,68.48,68.42,68.45,12498.0,59.5522,59.6045,59.5522,59.5784,12498.0
2017-01-04 11:00:00,68.45,68.47,68.43,68.44,12163.0,59.5784,59.5958,59.5609,59.5696,12163.0
2017-01-04 11:05:00,68.45,68.49,68.43,68.44,13069.0,59.5784,59.6132,59.5609,59.5696,13069.0
2017-01-04 11:10:00,68.44,68.44,68.4,68.4,6995.0,59.5696,59.5696,59.5348,59.5348,6995.0
2017-01-04 11:15:00,68.4,68.43,68.38,68.4,10745.0,59.5348,59.5609,59.5174,59.5348,10745.0
2017-01-04 11:20:00,68.4,68.43,68.35,68.35,12314.0,59.5348,59.5609,59.4913,59.4913,12314.0
2017-01-04 11:25:00,68.36,68.4,68.35,68.38,17317.0,59.5,59.5348,59.4913,59.5174,17317.0
2017-01-04 11:30:00,68.39,68.41,68.37,68.41,7392.0,59.5261,59.5435,59.5087,59.5435,7392.0
2017-01-04 11:35:00,68.41,68.43,68.39,68.43,9129.0,59.5435,59.5609,59.5261,59.5609,9129.0
2017-01-04 11:40:00,68.42,68.43,68.36,68.38,72213.0,59.5522,59.5609,59.5,59.5174,72213.0
2017-01-04 11:45:00,68.39,68.4,68.32,68.33,12265.0,59.5261,59.5348,59.4652,59.4739,12265.0
2017-01-04 11:50:00,68.32,68.36,68.31,68.36,12553.0,59.4652,59.5,59.4565,59.5,12553.0
2017-01-04 11:55:00,68.36,68.4,68.35,68.37,9905.0,59.5,59.5348,59.4913,59.5087,9905.0
2017-01-04 12:00:00,68.37,68.4,68.36,68.4,10271.0,59.5087,59.5348,59.5,59.5348,10271.0
2017-01-04 12:05:00,68.4,68.41,68.38,68.38,8680.0,59.5348,59.5435,59.5174,59.5174,8680.0
2017-01-04 12:10:00,68.39,68.39,68.37,68.39,5301.0,59.5261,59.5261,59.5087,59.5261,5301.0
2017-01-04 12:15:00,68.39,68.39,68.35,68.36,9694.0,59.5261,59.5261,59.4913,59.5,9694.0
2017-01-04 12:20:00,68.37,68.43,68.36,68.43,5776.0,59.5087,59.5609,59.5,59.5609,5776.0
2017-01-04 12:25:00,68.44,68.49,68.43,68.47,17194.0,59.5696,59.6132,59.5609,59.5958,17194.0
2017-01-04 12:30:00,68.47,68.48,68.45,68.46,13848.0,59.5958,59.6045,59.5784,59.5871,13848.0
2017-01-04 12:35:00,68.46,68.46,68.42,68.42,14718.0,59.5871,59.5871,59.5522,59.5522,14718.0
2017-01-04 12:40:00,68.43,68.47,68.41,68.47,13052.0,59.5609,59.5958,59.5435,59.5958,13052.0
2017-01-04 12:45:00,68.47,68.47,68.44,68.44,7521.0,59.5958,59.5958,59.5696,59.5696,7521.0
2017-01-04 12:50:00,68.44,68.44,68.42,68.43,10600.0,59.5696,59.5696,59.5522,59.5609,10600.0
2017-01-04 12:55:00,68.44,68.44,68.4,68.4,3894.0,59.5696,59.5696,59.5348,59.5348,3894.0
2017-01-04 13:00:00,68.4,68.4,68.36,68.39,7518.0,59.5348,59.5348,59.5,59.5261,7518.0
2017-01-04 13:05:00,68.38,68.41,68.38,68.41,11891.0,59.5174,59.5435,59.5174,59.5435,11891.0
2017-01-04 13:10:00,68.4,68.44,68.4,68.44,9569.0,59.5348,59.5696,59.5348,59.5696,9569.0
2017-01-04 13:15:00,68.44,68.44,68.4,68.4,10426.0,59.5696,59.5696,59.5348,59.5348,10426.0
2017-01-04 13:20:00,68.4,68.43,68.38,68.43,13546.0,59.5348,59.5609,59.5174,59.5609,13546.0
2017-01-04 13:25:00,68.44,68.44,68.42,68.44,7977.0,59.5696,59.5696,59.5522,59.5696,7977.0
2017-01-04 13:30:00,68.43,68.44,68.42,68.44,6370.0,59.5609,59.5696,59.5522,59.5696,6370.0
2017-01-04 13:35:00,68.44,68.46,68.43,68.45,12618.0,59.5696,59.5871,59.5609,59.5784,12618.0
2017-01-04 13:40:00,68.45,68.48,68.45,68.47,13115.0,59.5784,59.6045,59.5784,59.5958,13115.0
2017-01-04 13:45:00,68.47,68.5,68.42,68.49,28944.0,59.5958,59.6219,59.5522,59.6132,28944.0
2017-01-04 13:50:00,68.48,68.52,68.48,68.52,4305.0,59.6045,59.6393,59.6045,59.6393,4305.0
2017-01-04 13:55:00,68.52,68.53,68.48,68.48,18765.0,59.6393,59.648,59.6045,59.6045,18765.0
2017-01-04 14:00:00,68.48,68.48,68.42,68.42,11674.0,59.6045,59.6045,59.5522,59.5522,11674.0
2017-01-04 14:05:00,68.43,68.45,68.42,68.44,8097.0,59.5609,59.5784,59.5522,59.5696,8097.0
2017-01-04 14:10:00,68.45,68.46,68.41,68.44,13250.0,59.5784,59.5871,59.5435,59.5696,13250.0
2017-01-04 14:15:00,68.43,68.44,68.41,68.44,18342.0,59.5609,59.5696,59.5435,59.5696,18342.0
2017-01-04 14:20:00,68.44,68.48,68.39,68.39,27918.0,59.5696,59.6045,59.5261,59.5261,27918.0
2017-01-04 14:25:00,68.39,68.44,68.38,68.43,22407.0,59.5261,59.5696,59.5174,59.5609,22407.0
2017-01-04 14:30:00,68.42,68.44,68.42,68.42,10546.0,59.5522,59.5696,59.5522,59.5522,10546.0
2017-01-04 14:35:00,68.42,68.44,68.4,68.42,11283.0,59.5522,59.5696,59.5348,59.5522,11283.0
2017-01-04 14:40:00,68.42,68.44,68.38,68.42,7311.0,59.5522,59.5696,59.5174,59.5522,7311.0
2017-01-04 14:45:00,68.41,68.41,68.32,68.34,12636.0,59.5435,59.5435,59.4652,59.4826,12636.0
2017-01-04 14:50:00,68.34,68.35,68.31,68.33,4938.0,59.4826,59.4913,59.4565,59.4739,4938.0
2017-01-04 14:55:00,68.33,68.33,68.27,68.31,11421.0,59.4739,59.4739,59.4217,59.4565,11421.0
2017-01-04 15:00:00,68.31,68.35,68.29,68.33,23125.0,59.4565,59.4913,59.4391,59.4739,23125.0
2017-01-04 15:05:00,68.34,68.35,68.33,68.35,6115.0,59.4826,59.4913,59.4739,59.4913,6115.0
2017-01-04 15:10:00,68.35,68.39,68.33,68.37,27747.0,59.4913,59.5261,59.4739,59.5087,27747.0
2017-01-04 15:15:00,68.36,68.37,68.34,68.36,9801.0,59.5,59.5087,59.4826,59.5,9801.0
2017-01-04 15:20:00,68.35,68.36,68.33,68.36,16297.0,59.4913,59.5,59.4739,59.5,16297.0
2017-01-04 15:25:00,68.35,68.36,68.35,68.36,6964.0,59.4913,59.5,59.4913,59.5,6964.0
2017-01-04 15:30:00,68.36,68.37,68.34,68.35,14071.0,59.5,59.5087,59.4826,59.4913,14071.0
2017-01-04 15:35:00,68.35,68.38,68.34,68.37,16302.0,59.4913,59.5174,59.4826,59.5087,16302.0
2017-01-04 15:40:00,68.37,68.38,68.32,68.32,24876.0,59.5087,59.5174,59.4652,59.4652,24876.0
2017-01-04 15:45:00,68.33,68.36,68.3,68.31,43457.0,59.4739,59.5,59.4478,59.4565,43457.0
2017-01-04 15:50:00,68.31,68.32,68.29,68.3,48574.0,59.4565,59.4652,59.4391,59.4478,48574.0
2017-01-04 15:55:00,68.31,68.33,68.27,68.29,133140.0,59.4565,59.4739,59.4217,59.4391,133140.0
2017-01-05 09:30:00,68.28,68.28,68.07,68.19,30652.0,59.4304,59.4304,59.2476,59.3521,30652.0
2017-01-05 09:35:00,68.21,68.3,68.15,68.3,10828.0,59.3695,59.4478,59.3172,59.4478,10828.0
2017-01-05 09:40:00,68.3,68.33,68.25,68.25,6122.0,59.4478,59.4739,59.4043,59.4043,6122.0
2017-01-05 09:45:00,68.27,68.38,68.27,68.37,23543.0,59.4217,59.5174,59.4217,59.5087,23543.0
2017-01-05 09:50:00,68.37,68.42,68.36,68.39,10417.0,59.5087,59.5522,59.5,59.5261,10417.0
2017-01-05 09:55:00,68.39,68.44,68.38,68.4,8072.0,59.5261,59.5696,59.5174,59.5348,8072.0
2017-01-05 10:00:00,68.4,68.45,68.39,68.39,10458.0,59.5348,59.5784,59.5261,59.5261,10458.0
2017-01-05 10:05:00,68.42,68.45,68.41,68.42,9314.0,59.5522,59.5784,59.5435,59.5522,9314.0
2017-01-05 10:10:00,68.42,68.44,68.41,68.41,9235.0,59.5522,59.5696,59.5435,59.5435,9235.0
2017-01-05 10:15:00,68.43,68.47,68.37,68.37,10736.0,59.5609,59.5958,59.5087,59.5087,10736.0
2017-01-05 10:20:00,68.35,68.38,68.31,68.36,10402.0,59.4913,59.5174,59.4565,59.5,10402.0
2017-01-05 10:25:00,68.37,68.5,68.37,68.5,4550.0,59.5087,59.6219,59.5087,59.6219,4550.0
2017-01-05 10:30:00,68.5,68.53,68.41,68.51,15589.0,59.6219,59.648,59.5435,59.6306,15589.0
2017-01-05 10:35:00,68.52,68.53,68.49,68.51,13280.0,59.6393,59.648,59.6132,59.6306,13280.0
2017-01-05 10:40:00,68.51,68.51,68.42,68.42,16106.0,59.6306,59.6306,59.5522,59.5522,16106.0
2017-01-05 10:45:00,68.43,68.43,68.36,68.41,10783.0,59.5609,59.5609,59.5,59.5435,10783.0
2017-01-05 10:50:00,68.41,68.42,68.34,68.37,17955.0,59.5435,59.5522,59.4826,59.5087,17955.0
2017-01-05 10:55:00,68.37,68.46,68.36,68.46,16163.0,59.5087,59.5871,59.5,59.5871,16163.0
2017-01-05 11:00:00,68.45,68.48,68.44,68.44,11496.0,59.5784,59.6045,59.5696,59.5696,11496.0
2017-01-05 11:05:00,68.43,68.43,68.28,68.31,14968.0,59.5609,59.5609,59.4304,59.4565,14968.0
2017-01-05 11:10:00,68.31,68.31,68.23,68.28,14634.0,59.4565,59.4565,59.3869,59.4304,14634.0
2017-01-05 11:15:00,68.26,68.29,68.26,68.26,12154.0,59.413,59.4391,59.413,59.413,12154.0
2017-01-05 11:20:00,68.28,68.28,68.2,68.27,17283.0,59.4304,59.4304,59.3608,59.4217,17283.0
2017-01-05 11:25:00,68.26,68.29,68.26,68.27,12298.0,59.413,59.4391,59.413,59.4217,12298.0
2017-01-05 11:30:00,68.26,68.27,68.18,68.18,12497.0,59.413,59.4217,59.3433,59.3433,12497.0
2017-01-05 11:35:00,68.18,68.18,68.13,68.17,13711.0,59.3433,59.3433,59.2998,59.3346,13711.0
2017-01-05 11:40:00,68.16,68.16,68.06,68.09,16621.0,59.3259,59.3259,59.2389,59.265,16621.0
2017-01-05 11:45:00,68.09,68.13,68.08,68.12,11716.0,59.265,59.2998,59.2563,59.2911,11716.0
2017-01-05 11:50:00,68.12,68.14,68.09,68.13,10544.0,59.2911,59.3085,59.265,59.2998,10544.0
2017-01-05 11:55:00,68.12,68.18,68.12,68.17,28402.0,59.2911,59.3433,59.2911,59.3346,28402.0
2017-01-05 12:00:00,68.17,68.23,68.15,68.23,16320.0,59.3346,59.3869,59.3172,59.3869,16320.0
2017-01-05 12:05:00,68.22,68.24,68.17,68.2,9144.0,59.3782,59.3956,59.3346,59.3608,9144.0
2017-01-05 12:10:00,68.2,68.23,68.19,68.21,11157.0,59.3608,59.3869,59.3521,59.3695,11157.0
2017-01-05 12:15:00,68.22,68.29,68.22,68.29,10201.0,59.3782,59.4391,59.3782,59.4391,10201.0
2017-01-05 12:20:00,68.28,68.29,68.27,68.29,5084.0,59.4304,59.4391,59.4217,59.4391,5084.0
2017-01-05 12:25:00,68.3,68.32,68.3,68.3,6407.0,59.4478,59.4652,59.4478,59.4478,6407.0
2017-01-05 12:30:00,68.31,68.31,68.27,68.27,18691.0,59.4565,59.4565,59.4217,59.4217,18691.0
2017-01-05 12:35:00,68.28,68.28,68.18,68.22,14690.0,59.4304,59.4304,59.3433,59.3782,14690.0
2017-01-05 12:40:00,68.22,68.22,68.16,68.18,9924.0,59.3782,59.3782,59.3259,59.3433,9924.0
2017-01-05 12:45:00,68.17,68.18,68.12,68.13,7600.0,59.3346,59.3433,59.2911,59.2998,7600.0
2017-01-05 12:50:00,68.13,68.18,68.13,68.18,11642.0,59.2998,59.3433,59.2998,59.3433,11642.0
2017-01-05 12:55:00,68.18,68.23,68.16,68.21,12008.0,59.3433,59.3869,59.3259,59.3695,12008.0
2017-01-05 13:00:00,68.21,68.24,68.18,68.24,9393.0,59.3695,59.3956,59.3433,59.3956,9393.0
2017-01-05 13:05:00,68.24,68.3,68.23,68.29,15148.0,59.3956,59.4478,59.3869,59.4391,15148.0
2017-01-05 13:10:00,68.29,68.3,68.24,68.28,10937.0,59.4391,59.4478,59.3956,59.4304,10937.0
2017-01-05 13:15:00,68.3,68.3,68.28,68.3,9097.0,59.4478,59.4478,59.4304,59.4478,9097.0
2017-01-05 13:20:00,68.3,68.32,68.29,68.3,11611.0,59.4478,59.4652,59.4391,59.4478,11611.0
2017-01-05 13:25:00,68.31,68.32,68.2,68.21,34166.0,59.4565,59.4652,59.3608,59.3695,34166.0
2017-01-05 13:30:00,68.22,68.24,68.17,68.17,6357.0,59.3782,59.3956,59.3346,59.3346,6357.0
2017-01-05 13:35:00,68.18,68.22,68.18,68.19,11982.0,59.3433,59.3782,59.3433,59.3521,11982.0
2017-01-05 13:40:00,68.18,68.22,68.18,68.21,8706.0,59.3433,59.3782,59.3433,59.3695,8706.0
2017-01-05 13:45:00,68.21,68.21,68.19,68.19,6580.0,59.3695,59.3695,59.3521,59.3521,6580.0
2017-01-05 13:50:00,68.19,68.21,68.17,68.17,8850.0,59.3521,59.3695,59.3346,59.3346,8850.0
2017-01-05 13:55:00,68.17,68.21,68.17,68.21,6541.0,59.3346,59.3695,59.3346,59.3695,6541.0
2017-01-05 14:00:00,68.21,68.27,68.2,68.27,17764.0,59.3695,59.4217,59.3608,59.4217,17764.0
2017-01-05 14:05:00,68.28,68.3,68.26,68.3,17866.0,59.4304,59.4478,59.413,59.4478,17866.0
2017-01-05 14:10:00,68.3,68.32,68.3,68.3,9245.0,59.4478,59.4652,59.4478,59.4478,9245.0
2017-01-05 14:15:00,68.3,68.33,68.28,68.32,18524.0,59.4478,59.4739,59.4304,59.4652,18524.0
2017-01-05 14:20:00,68.32,68.33,68.32,68.33,4668.0,59.4652,59.4739,59.4652,59.4739,4668.0
2017-01-05 14:25:00,68.33,68.34,68.29,68.3,14814.0,59.4739,59.4826,59.4391,59.4478,14814.0
2017-01-05 14:30:00,68.31,68.31,68.26,68.26,9654.0,59.4565,59.4565,59.413,59.413,9654.0
2017-01-05 14:35:00,68.26,68.3,68.26,68.29,7841.0,59.413,59.4478,59.413,59.4391,7841.0
2017-01-05 14:40:00,68.3,68.31,68.23,68.24,11432.0,59.4478,59.4565,59.3869,59.3956,11432.0
2017-01-05 14:45:00,68.24,68.26,68.22,68.25,6505.0,59.3956,59.413,59.3782,59.4043,6505.0
2017-01-05 14:50:00,68.26,68.26,68.22,68.23,9513.0,59.413,59.413,59.3782,59.3869,9513.0
2017-01-05 14:55:00,68.23,68.24,68.21,68.21,5742.0,59.3869,59.3956,59.3695,59.3695,5742.0
2017-01-05 15:00:00,68.21,68.31,68.21,68.28,18960.0,59.3695,59.4565,59.3695,59.4304,18960.0
2017-01-05 15:05:00,68.28,68.3,68.27,68.3,11105.0,59.4304,59.4478,59.4217,59.4478,11105.0
2017-01-05 15:10:00,68.3,68.35,68.29,68.35,28877.0,59.4478,59.4913,59.4391,59.4913,28877.0
2017-01-05 15:15:00,68.35,68.38,68.31,68.31,22154.0,59.4913,59.5174,59.4565,59.4565,22154.0
2017-01-05 15:20:00,68.31,68.34,68.29,68.34,21814.0,59.4565,59.4826,59.4391,59.4826,21814.0
2017-01-05 15:25:00,68.34,68.35,68.33,68.35,13355.0,59.4826,59.4913,59.4739,59.4913,13355.0
2017-01-05 15:30:00,68.34,68.35,68.31,68.34,14456.0,59.4826,59.4913,59.4565,59.4826,14456.0
2017-01-05 15:35:00,68.33,68.35,68.31,68.31,19798.0,59.4739,59.4913,59.4565,59.4565,19798.0
2017-01-05 15:40:00,68.31,68.32,68.26,68.27,22491.0,59.4565,59.4652,59.413,59.4217,22491.0
2017-01-05 15:45:00,68.26,68.35,68.26,68.34,34701.0,59.413,59.4913,59.413,59.4826,34701.0
2017-01-05 15:50:00,68.34,68.34,68.3,68.31,30282.0,59.4826,59.4826,59.4478,59.4565,30282.0
2017-01-05 15:55:00,68.32,68.36,68.3,68.32,110030.0,59.4652,59.5,59.4478,59.4652,110030.0
2017-01-06 09:30:00,68.4,68.53,68.25,68.5,17186.0,59.5348,59.648,59.4043,59.6219,17186.0
2017-01-06 09:35:00,68.51,68.53,68.37,68.39,10520.0,59.6306,59.648,59.5087,59.5261,10520.0
2017-01-06 09:40:00,68.39,68.47,68.37,68.39,11496.0,59.5261,59.5958,59.5087,59.5261,11496.0
2017-01-06 09:45:00,68.39,68.42,68.33,68.34,8470.0,59.5261,59.5522,59.4739,59.4826,8470.0
2017-01-06 09:50:00,68.35,68.42,68.35,68.36,17887.0,59.4913,59.5522,59.4913,59.5,17887.0
2017-01-06 09:55:00,68.35,68.49,68.35,68.48,4266.0,59.4913,59.6132,59.4913,59.6045,4266.0
2017-01-06 10:00:00,68.52,68.54,68.48,68.52,9478.0,59.6393,59.6567,59.6045,59.6393,9478.0
2017-01-06 10:05:00,68.52,68.55,68.49,68.5,23335.0,59.6393,59.6654,59.6132,59.6219,23335.0
2017-01-06 10:10:00,68.5,68.5,68.37,68.39,7521.0,59.6219,59.6219,59.5087,59.5261,7521.0
2017-01-06 10:15:00,68.39,68.42,68.38,68.38,5091.0,59.5261,59.5522,59.5174,59.5174,5091.0
2017-01-06 10:20:00,68.36,68.47,68.36,68.46,11693.0,59.5,59.5958,59.5,59.5871,11693.0
2017-01-06 10:25:00,68.45,68.47,68.4,68.47,10294.0,59.5784,59.5958,59.5348,59.5958,10294.0
2017-01-06 10:30:00,68.47,68.48,68.34,68.38,41240.0,59.5958,59.6045,59.4826,59.5174,41240.0
2017-01-06 10:35:00,68.39,68.39,68.34,68.36,12089.0,59.5261,59.5261,59.4826,59.5,12089.0
2017-01-06 10:40:00,68.36,68.42,68.36,68.4,36645.0,59.5,59.5522,59.5,59.5348,36645.0
2017-01-06 10:45:00,68.4,68.4,68.36,68.38,29741.0,59.5348,59.5348,59.5,59.5174,29741.0
2017-01-06 10:50:00,68.38,68.43,68.35,68.43,12322.0,59.5174,59.5609,59.4913,59.5609,12322.0
2017-01-06 10:55:00,68.44,68.45,68.36,68.38,65967.0,59.5696,59.5784,59.5,59.5174,65967.0
2017-01-06 11:00:00,68.39,68.42,68.36,68.4,21363.0,59.5261,59.5522,59.5,59.5348,21363.0
2017-01-06 11:05:00,68.4,68.41,68.37,68.4,36045.0,59.5348,59.5435,59.5087,59.5348,36045.0
2017-01-06 11:10:00,68.4,68.43,68.37,68.41,45679.0,59.5348,59.5609,59.5087,59.5435,45679.0
2017-01-06 11:15:00,68.41,68.53,68.38,68.51,112065.0,59.5435,59.648,59.5174,59.6306,112065.0
2017-01-06 11:20:00,68.51,68.6,68.51,68.59,12842.0,59.6306,59.7089,59.6306,59.7002,12842.0
2017-01-06 11:25:00,68.59,68.7,68.57,68.7,24542.0,59.7002,59.796,59.6828,59.796,24542.0
2017-01-06 11:30:00,68.7,68.73,68.68,68.73,6522.0,59.796,59.8221,59.7785,59.8221,6522.0
2017-01-06 11:35:00,68.74,68.75,68.72,68.73,5955.0,59.8308,59.8395,59.8134,59.8221,5955.0
2017-01-06 11:40:00,68.74,68.8,68.73,68.79,14410.0,59.8308,59.883,59.8221,59.8743,14410.0
2017-01-06 11:45:00,68.8,68.81,68.77,68.8,7069.0,59.883,59.8917,59.8569,59.883,7069.0
2017-01-06 11:50:00,68.81,68.81,68.75,68.76,7787.0,59.8917,59.8917,59.8395,59.8482,7787.0
2017-01-06 11:55:00,68.76,68.83,68.76,68.79,9343.0,59.8482,59.9091,59.8482,59.8743,9343.0
2017-01-06 12:00:00,68.78,68.78,68.74,68.74,4652.0,59.8656,59.8656,59.8308,59.8308,4652.0
2017-01-06 12:05:00,68.72,68.74,68.69,68.73,3855.0,59.8134,59.8308,59.7872,59.8221,3855.0
2017-01-06 12:10:00,68.73,68.74,68.67,68.7,10276.0,59.8221,59.8308,59.7698,59.796,10276.0
2017-01-06 12:15:00,68.72,68.73,68.7,68.71,3115.0,59.8134,59.8221,59.796,59.8047,3115.0
2017-01-06 12:20:00,68.73,68.76,68.71,68.73,7100.0,59.8221,59.8482,59.8047,59.8221,7100.0
2017-01-06 12:25:00,68.73,68.75,68.72,68.74,3781.0,59.8221,59.8395,59.8134,59.8308,3781.0
2017-01-06 12:30:00,68.75,68.81,68.74,68.79,32021.0,59.8395,59.8917,59.8308,59.8743,32021.0
2017-01-06 12:35:00,68.79,68.8,68.74,68.76,12095.0,59.8743,59.883,59.8308,59.8482,12095.0
2017-01-06 12:40:00,68.76,68.82,68.76,68.78,6917.0,59.8482,59.9004,59.8482,59.8656,6917.0
2017-01-06 12:45:00,68.78,68.8,68.77,68.77,3184.0,59.8656,59.883,59.8569,59.8569,3184.0
2017-01-06 12:50:00,68.77,68.77,68.74,68.75,6255.0,59.8569,59.8569,59.8308,59.8395,6255.0
2017-01-06 12:55:00,68.75,68.79,68.75,68.79,3947.0,59.8395,59.8743,59.8395,59.8743,3947.0
2017-01-06 13:00:00,68.79,68.8,68.77,68.78,6379.0,59.8743,59.883,59.8569,59.8656,6379.0
2017-01-06 13:05:00,68.78,68.79,68.75,68.75,5043.0,59.8656,59.8743,59.8395,59.8395,5043.0
2017-01-06 13:10:00,68.75,68.76,68.71,68.71,13332.0,59.8395,59.8482,59.8047,59.8047,13332.0
2017-01-06 13:15:00,68.71,68.73,68.71,68.71,2658.0,59.8047,59.8221,59.8047,59.8047,2658.0
2017-01-06 13:20:00,68.71,68.73,68.69,68.69,3745.0,59.8047,59.8221,59.7872,59.7872,3745.0
2017-01-06 13:25:00,68.69,68.69,68.61,68.62,10528.0,59.7872,59.7872,59.7176,59.7263,10528.0
2017-01-06 13:30:00,68.63,68.66,68.61,68.65,4824.0,59.735,59.7611,59.7176,59.7524,4824.0
2017-01-06 13:35:00,68.64,68.67,68.64,68.67,2942.0,59.7437,59.7698,59.7437,59.7698,2942.0
2017-01-06 13:40:00,68.67,68.69,68.65,68.68,5223.0,59.7698,59.7872,59.7524,59.7785,5223.0
2017-01-06 13:45:00,68.69,68.69,68.65,68.65,4349.0,59.7872,59.7872,59.7524,59.7524,4349.0
2017-01-06 13:50:00,68.65,68.68,68.63,68.67,38317.0,59.7524,59.7785,59.735,59.7698,38317.0
2017-01-06 13:55:00,68.67,68.71,68.65,68.67,9307.0,59.7698,59.8047,59.7524,59.7698,9307.0
2017-01-06 14:00:00,68.67,68.71,68.67,68.71,4146.0,59.7698,59.8047,59.7698,59.8047,4146.0
2017-01-06 14:05:00,68.71,68.74,68.7,68.71,10572.0,59.8047,59.8308,59.796,59.8047,10572.0
2017-01-06 14:10:00,68.71,68.75,68.7,68.75,6736.0,59.8047,59.8395,59.796,59.8395,6736.0
2017-01-06 14:15:00,68.74,68.75,68.73,68.74,11135.0,59.8308,59.8395,59.8221,59.8308,11135.0
2017-01-06 14:20:00,68.73,68.74,68.7,68.71,9793.0,59.8221,59.8308,59.796,59.8047,9793.0
2017-01-06 14:25:00,68.7,68.71,68.64,68.67,5800.0,59.796,59.8047,59.7437,59.7698,5800.0
2017-01-06 14:30:00,68.67,68.69,68.65,68.69,10527.0,59.7698,59.7872,59.7524,59.7872,10527.0
2017-01-06 14:35:00,68.7,68.7,68.68,68.69,18051.0,59.796,59.796,59.7785,59.7872,18051.0
2017-01-06 14:40:00,68.69,68.69,68.66,68.69,8425.0,59.7872,59.7872,59.7611,59.7872,8425.0
2017-01-06 14:45:00,68.69,68.7,68.67,68.69,16196.0,59.7872,59.796,59.7698,59.7872,16196.0
2017-01-06 14:50:00,68.68,68.7,68.67,68.7,5335.0,59.7785,59.796,59.7698,59.796,5335.0
2017-01-06 14:55:00,68.7,68.71,68.68,68.69,5312.0,59.796,59.8047,59.7785,59.7872,5312.0
2017-01-06 15:00:00,68.69,68.7,68.68,68.7,3649.0,59.7872,59.796,59.7785,59.796,3649.0
2017-01-06 15:05:00,68.7,68.76,68.69,68.76,27452.0,59.796,59.8482,59.7872,59.8482,27452.0
2017-01-06 15:10:00,68.75,68.77,68.74,68.75,6839.0,59.8395,59.8569,59.8308,59.8395,6839.0
2017-01-06 15:15:00,68.74,68.75,68.71,68.72,7323.0,59.8308,59.8395,59.8047,59.8134,7323.0
2017-01-06 15:20:00,68.73,68.74,68.71,68.74,12563.0,59.8221,59.8308,59.8047,59.8308,12563.0
2017-01-06 15:25:00,68.75,68.75,68.72,68.73,6852.0,59.8395,59.8395,59.8134,59.8221,6852.0
2017-01-06 15:30:00,68.73,68.76,68.72,68.73,9447.0,59.8221,59.8482,59.8134,59.8221,9447.0
2017-01-06 15:35:00,68.73,68.74,68.71,68.73,9986.0,59.8221,59.8308,59.8047,59.8221,9986.0
2017-01-06 15:40:00,68.74,68.8,68.74,68.76,22983.0,59.8308,59.883,59.8308,59.8482,22983.0
2017-01-06 15:45:00,68.77,68.79,68.72,68.73,23462.0,59.8569,59.8743,59.8134,59.8221,23462.0
2017-01-06 15:50:00,68.73,68.74,68.69,68.7,22551.0,59.8221,59.8308,59.7872,59.796,22551.0
2017-01-06 15:55:00,68.7,68.72,68.64,68.66,63191.0,59.796,59.8134,59.7437,59.7611,63191.0
2017-01-09 09:30:00,68.42,68.43,68.14,68.32,24470.0,59.5522,59.5609,59.3085,59.4652,24470.0
2017-01-09 09:35:00,68.29,68.32,68.18,68.32,7987.0,59.4391,59.4652,59.3433,59.4652,7987.0
2017-01-09 09:40:00,68.32,68.37,68.2,68.2,8900.0,59.4652,59.5087,59.3608,59.3608,8900.0
2017-01-09 09:45:00,68.19,68.3,68.16,68.26,10384.0,59.3521,59.4478,59.3259,59.413,10384.0
2017-01-09 09:50:00,68.27,68.37,68.26,68.33,3225.0,59.4217,59.5087,59.413,59.4739,3225.0
2017-01-09 09:55:00,68.32,68.32,68.23,68.27,8428.0,59.4652,59.4652,59.3869,59.4217,8428.0
2017-01-09 10:00:00,68.29,68.34,68.24,68.24,7539.0,59.4391,59.4826,59.3956,59.3956,7539.0
2017-01-09 10:05:00,68.24,68.32,68.23,68.28,5485.0,59.3956,59.4652,59.3869,59.4304,5485.0
2017-01-09 10:10:00,68.27,68.27,68.21,68.25,5442.0,59.4217,59.4217,59.3695,59.4043,5442.0
2017-01-09 10:15:00,68.24,68.34,68.24,68.29,7421.0,59.3956,59.4826,59.3956,59.4391,7421.0
2017-01-09 10:20:00,68.28,68.36,68.25,68.36,2956.0,59.4304,59.5,59.4043,59.5,2956.0
2017-01-09 10:25:00,68.37,68.37,68.29,68.33,3748.0,59.5087,59.5087,59.4391,59.4739,3748.0
2017-01-09 10:30:00,68.31,68.34,68.24,68.29,9070.0,59.4565,59.4826,59.3956,59.4391,9070.0
2017-01-09 10:35:00,68.28,68.31,68.27,68.29,12175.0,59.4304,59.4565,59.4217,59.4391,12175.0
2017-01-09 10:40:00,68.27,68.3,68.26,68.28,6344.0,59.4217,59.4478,59.413,59.4304,6344.0
2017-01-09 10:45:00,68.28,68.29,68.25,68.26,5450.0,59.4304,59.4391,59.4043,59.413,5450.0
2017-01-09 10:50:00,68.27,68.35,68.27,68.33,9375.0,59.4217,59.4913,59.4217,59.4739,9375.0
2017-01-09 10:55:00,68.33,68.41,68.33,68.38,5913.0,59.4739,59.5435,59.4739,59.5174,5913.0
2017-01-09 11:00:00,68.38,68.38,68.28,68.28,5176.0,59.5174,59.5174,59.4304,59.4304,5176.0
2017-01-09 11:05:00,68.29,68.31,68.27,68.3,6984.0,59.4391,59.4565,59.4217,59.4478,6984.0
2017-01-09 11:10:00,68.3,68.32,68.28,68.32,6751.0,59.4478,59.4652,59.4304,59.4652,6751.0
2017-01-09 11:15:00,68.32,68.32,68.29,68.29,10233.0,59.4652,59.4652,59.4391,59.4391,10233.0
2017-01-09 11:20:00,68.3,68.37,68.3,68.34,9896.0,59.4478,59.5087,59.4478,59.4826,9896.0
2017-01-09 11:25:00,68.34,68.37,68.33,68.35,8558.0,59.4826,59.5087,59.4739,59.4913,8558.0
2017-01-09 11:30:00,68.34,68.35,68.33,68.34,8012.0,59.4826,59.4913,59.4739,59.4826,8012.0
2017-01-09 11:35:00,68.34,68.36,68.34,68.36,6321.0,59.4826,59.5,59.4826,59.5,6321.0
2017-01-09 11:40:00,68.36,68.37,68.31,68.34,8874.0,59.5,59.5087,59.4565,59.4826,8874.0
2017-01-09 11:45:00,68.33,68.4,68.33,68.38,10476.0,59.4739,59.5348,59.4739,59.5174,10476.0
2017-01-09 11:50:00,68.38,68.38,68.33,68.34,6503.0,59.5174,59.5174,59.4739,59.4826,6503.0
2017-01-09 11:55:00,68.33,68.37,68.33,68.35,3250.0,59.4739,59.5087,59.4739,59.4913,3250.0
2017-01-09 12:00:00,68.34,68.36,68.31,68.34,5522.0,59.4826,59.5,59.4565,59.4826,5522.0
2017-01-09 12:05:00,68.33,68.37,68.33,68.36,3120.0,59.4739,59.5087,59.4739,59.5,3120.0
2017-01-09 12:10:00,68.36,68.36,68.29,68.29,3674.0,59.5,59.5,59.4391,59.4391,3674.0
2017-01-09 12:15:00,68.3,68.3,68.22,68.22,5661.0,59.4478,59.4478,59.3782,59.3782,5661.0
2017-01-09 12:20:00,68.24,68.25,68.21,68.22,3233.0,59.3956,59.4043,59.3695,59.3782,3233.0
2017-01-09 12:25:00,68.21,68.24,68.21,68.23,6285.0,59.3695,59.3956,59.3695,59.3869,6285.0
2017-01-09 12:30:00,68.23,68.26,68.22,68.23,6687.0,59.3869,59.413,59.3782,59.3869,6687.0
2017-01-09 12:35:00,68.23,68.24,68.2,68.2,9856.0,59.3869,59.3956,59.3608,59.3608,9856.0
2017-01-09 12:40:00,68.21,68.23,68.18,68.21,6438.0,59.3695,59.3869,59.3433,59.3695,6438.0
2017-01-09 12:45:00,68.21,68.22,68.19,68.2,3601.0,59.3695,59.3782,59.3521,59.3608,3601.0
2017-01-09 12:50:00,68.19,68.19,68.16,68.18,41904.0,59.3521,59.3521,59.3259,59.3433,41904.0
2017-01-09 12:55:00,68.18,68.19,68.17,68.19,4473.0,59.3433,59.3521,59.3346,59.3521,4473.0
2017-01-09 13:00:00,68.19,68.19,68.13,68.14,8446.0,59.3521,59.3521,59.2998,59.3085,8446.0
2017-01-09 13:05:00,68.14,68.17,68.13,68.16,2800.0,59.3085,59.3346,59.2998,59.3259,2800.0
2017-01-09 13:10:00,68.15,68.15,68.11,68.12,8190.0,59.3172,59.3172,59.2824,59.2911,8190.0
2017-01-09 13:15:00,68.12,68.15,68.11,68.14,5269.0,59.2911,59.3172,59.2824,59.3085,5269.0
2017-01-09 13:20:00,68.15,68.17,68.14,68.15,5109.0,59.3172,59.3346,59.3085,59.3172,5109.0
2017-01-09 13:25:00,68.15,68.15,68.08,68.09,5279.0,59.3172,59.3172,59.2563,59.265,5279.0
2017-01-09 13:30:00,68.09,68.09,68.05,68.06,4597.0,59.265,59.265,59.2302,59.2389,4597.0
2017-01-09 13:35:00,68.07,68.09,68.06,68.09,6796.0,59.2476,59.265,59.2389,59.265,6796.0
2017-01-09 13:40:00,68.09,68.12,68.09,68.12,5503.0,59.265,59.2911,59.265,59.2911,5503.0
2017-01-09 13:45:00,68.13,68.17,68.12,68.16,2651.0,59.2998,59.3346,59.2911,59.3259,2651.0
2017-01-09 13:50:00,68.15,68.16,68.15,68.15,2875.0,59.3172,59.3259,59.3172,59.3172,2875.0
2017-01-09 13:55:00,68.15,68.15,68.12,68.14,17866.0,59.3172,59.3172,59.2911,59.3085,17866.0
2017-01-09 14:00:00,68.14,68.17,68.13,68.15,9926.0,59.3085,59.3346,59.2998,59.3172,9926.0
2017-01-09 14:05:00,68.15,68.16,68.13,68.13,5549.0,59.3172,59.3259,59.2998,59.2998,5549.0
2017-01-09 14:10:00,68.13,68.13,68.08,68.08,2807.0,59.2998,59.2998,59.2563,59.2563,2807.0
2017-01-09 14:15:00,68.09,68.09,68.06,68.08,4609.0,59.265,59.265,59.2389,59.2563,4609.0
2017-01-09 14:20:00,68.08,68.09,68.05,68.06,4916.0,59.2563,59.265,59.2302,59.2389,4916.0
2017-01-09 14:25:00,68.06,68.08,68.05,68.06,4717.0,59.2389,59.2563,59.2302,59.2389,4717.0
2017-01-09 14:30:00,68.06,68.06,68.0,68.0,7413.0,59.2389,59.2389,59.1867,59.1867,7413.0
2017-01-09 14:35:00,68.0,68.04,67.98,67.98,4857.0,59.1867,59.2215,59.1693,59.1693,4857.0
2017-01-09 14:40:00,67.98,67.98,67.93,67.93,5636.0,59.1693,59.1693,59.1257,59.1257,5636.0
2017-01-09 14:45:00,67.94,67.95,67.88,67.93,23385.0,59.1345,59.1432,59.0822,59.1257,23385.0
2017-01-09 14:50:00,67.93,67.93,67.9,67.92,9034.0,59.1257,59.1257,59.0996,59.117,9034.0
2017-01-09 14:55:00,67.91,67.92,67.9,67.91,5255.0,59.1083,59.117,59.0996,59.1083,5255.0
2017-01-09 15:00:00,67.9,67.92,67.89,67.9,16077.0,59.0996,59.117,59.0909,59.0996,16077.0
2017-01-09 15:05:00,67.9,67.92,67.9,67.91,8885.0,59.0996,59.117,59.0996,59.1083,8885.0
2017-01-09 15:10:00,67.91,67.95,67.91,67.94,9112.0,59.1083,59.1432,59.1083,59.1345,9112.0
2017-01-09 15:15:00,67.94,67.97,67.91,67.97,10572.0,59.1345,59.1606,59.1083,59.1606,10572.0
2017-01-09 15:20:00,67.98,67.98,67.97,67.97,13388.0,59.1693,59.1693,59.1606,59.1606,13388.0
2017-01-09 15:25:00,67.97,68.01,67.96,68.01,21573.0,59.1606,59.1954,59.1519,59.1954,21573.0
2017-01-09 15:30:00,68.01,68.02,67.98,68.0,30731.0,59.1954,59.2041,59.1693,59.1867,30731.0
2017-01-09 15:35:00,68.0,68.0,67.92,67.94,26177.0,59.1867,59.1867,59.117,59.1345,26177.0
2017-01-09 15:40:00,67.94,67.96,67.91,67.93,23075.0,59.1345,59.1519,59.1083,59.1257,23075.0
2017-01-09 15:45:00,67.94,67.94,67.88,67.9,24481.0,59.1345,59.1345,59.0822,59.0996,24481.0
2017-01-09 15:50:00,67.9,67.91,67.88,67.89,38759.0,59.0996,59.1083,59.0822,59.0909,38759.0
2017-01-09 15:55:00,67.89,67.89,67.78,67.81,112542.0,59.0909,59.0909,58.9952,59.0213,112542.0
2017-01-10 09:30:00,67.84,67.84,67.57,67.66,15212.0,59.0474,59.0474,58.8124,58.8907,15212.0
2017-01-10 09:35:00,67.74,67.75,67.59,67.59,26142.0,58.9604,58.9691,58.8298,58.8298,26142.0
2017-01-10 09:40:00,67.57,67.63,67.53,67.53,7879.0,58.8124,58.8646,58.7776,58.7776,7879.0
2017-01-10 09:45:00,67.55,67.58,67.46,67.56,7112.0,58.795,58.8211,58.7167,58.8037,7112.0
2017-01-10 09:50:00,67.57,67.62,67.51,67.58,9117.0,58.8124,58.8559,58.7602,58.8211,9117.0
2017-01-10 09:55:00,67.58,67.65,67.55,67.62,8014.0,58.8211,58.882,58.795,58.8559,8014.0
2017-01-10 10:00:00,67.6,67.73,67.6,67.73,23590.0,58.8385,58.9517,58.8385,58.9517,23590.0
2017-01-10 10:05:00,67.73,67.78,67.69,67.76,26206.0,58.9517,58.9952,58.9169,58.9778,26206.0
2017-01-10 10:10:00,67.75,67.8,67.64,67.67,23370.0,58.9691,59.0126,58.8733,58.8994,23370.0
2017-01-10 10:15:00,67.68,67.72,67.67,67.71,8659.0,58.9082,58.943,58.8994,58.9343,8659.0
2017-01-10 10:20:00,67.72,67.83,67.72,67.79,8848.0,58.943,59.0387,58.943,59.0039,8848.0
2017-01-10 10:25:00,67.8,67.8,67.79,67.8,5448.0,59.0126,59.0126,59.0039,59.0126,5448.0
2017-01-10 10:30:00,67.81,67.86,67.79,67.8,28555.0,59.0213,59.0648,59.0039,59.0126,28555.0
2017-01-10 10:35:00,67.81,67.85,67.78,67.84,19374.0,59.0213,59.0561,58.9952,59.0474,19374.0
2017-01-10 10:40:00,67.83,67.89,67.79,67.89,33682.0,59.0387,59.0909,59.0039,59.0909,33682.0
2017-01-10 10:45:00,67.9,67.94,67.9,67.91,10666.0,59.0996,59.1345,59.0996,59.1083,10666.0
2017-01-10 10:50:00,67.9,67.93,67.9,67.93,4311.0,59.0996,59.1257,59.0996,59.1257,4311.0
2017-01-10 10:55:00,67.93,67.95,67.86,67.86,12498.0,59.1257,59.1432,59.0648,59.0648,12498.0
2017-01-10 11:00:00,67.86,67.96,67.85,67.96,10750.0,59.0648,59.1519,59.0561,59.1519,10750.0
2017-01-10 11:05:00,67.98,68.02,67.98,68.01,11400.0,59.1693,59.2041,59.1693,59.1954,11400.0
2017-01-10 11:10:00,68.0,68.06,67.99,68.06,7701.0,59.1867,59.2389,59.178,59.2389,7701.0
2017-01-10 11:15:00,68.04,68.09,68.03,68.08,8503.0,59.2215,59.265,59.2128,59.2563,8503.0
2017-01-10 11:20:00,68.08,68.13,68.08,68.13,12215.0,59.2563,59.2998,59.2563,59.2998,12215.0
2017-01-10 11:25:00,68.14,68.14,68.07,68.07,10988.0,59.3085,59.3085,59.2476,59.2476,10988.0
2017-01-10 11:30:00,68.08,68.11,68.08,68.08,9713.0,59.2563,59.2824,59.2563,59.2563,9713.0
2017-01-10 11:35:00,68.09,68.12,68.09,68.12,13110.0,59.265,59.2911,59.265,59.2911,13110.0
2017-01-10 11:40:00,68.12,68.16,68.1,68.11,23019.0,59.2911,59.3259,59.2737,59.2824,23019.0
2017-01-10 11:45:00,68.1,68.13,68.1,68.11,7497.0,59.2737,59.2998,59.2737,59.2824,7497.0
2017-01-10 11:50:00,68.1,68.1,68.07,68.09,3916.0,59.2737,59.2737,59.2476,59.265,3916.0
2017-01-10 11:55:00,68.1,68.1,68.05,68.08,12035.0,59.2737,59.2737,59.2302,59.2563,12035.0
2017-01-10 12:00:00,68.08,68.14,68.08,68.14,28747.0,59.2563,59.3085,59.2563,59.3085,28747.0
2017-01-10 12:05:00,68.14,68.17,68.13,68.17,7675.0,59.3085,59.3346,59.2998,59.3346,7675.0
2017-01-10 12:10:00,68.18,68.24,68.17,68.24,11442.0,59.3433,59.3956,59.3346,59.3956,11442.0
2017-01-10 12:15:00,68.25,68.29,68.24,68.29,10574.0,59.4043,59.4391,59.3956,59.4391,10574.0
2017-01-10 12:20:00,68.29,68.32,68.27,68.31,16591.0,59.4391,59.4652,59.4217,59.4565,16591.0
2017-01-10 12:25:00,68.31,68.33,68.31,68.33,8353.0,59.4565,59.4739,59.4565,59.4739,8353.0
2017-01-10 12:30:00,68.32,68.32,68.25,68.25,5576.0,59.4652,59.4652,59.4043,59.4043,5576.0
2017-01-10 12:35:00,68.24,68.26,68.24,68.26,2804.0,59.3956,59.413,59.3956,59.413,2804.0
2017-01-10 12:40:00,68.25,68.26,68.22,68.23,2328.0,59.4043,59.413,59.3782,59.3869,2328.0
2017-01-10 12:45:00,68.22,68.22,68.17,68.18,5263.0,59.3782,59.3782,59.3346,59.3433,5263.0
2017-01-10 12:50:00,68.17,68.18,68.16,68.18,8353.0,59.3346,59.3433,59.3259,59.3433,8353.0
2017-01-10 12:55:00,68.18,68.19,68.18,68.19,3418.0,59.3433,59.3521,59.3433,59.3521,3418.0
2017-01-10 13:00:00,68.2,68.22,68.18,68.19,26815.0,59.3608,59.3782,59.3433,59.3521,26815.0
2017-01-10 13:05:00,68.18,68.19,68.17,68.18,6088.0,59.3433,59.3521,59.3346,59.3433,6088.0
2017-01-10 13:10:00,68.18,68.18,68.14,68.16,26813.0,59.3433,59.3433,59.3085,59.3259,26813.0
2017-01-10 13:15:00,68.18,68.18,68.13,68.14,6400.0,59.3433,59.3433,59.2998,59.3085,6400.0
2017-01-10 13:20:00,68.14,68.14,68.11,68.12,2759.0,59.3085,59.3085,59.2824,59.2911,2759.0
2017-01-10 13:25:00,68.12,68.13,68.11,68.11,4011.0,59.2911,59.2998,59.2824,59.2824,4011.0
2017-01-10 13:30:00,68.11,68.12,68.1,68.11,4340.0,59.2824,59.2911,59.2737,59.2824,4340.0
2017-01-10 13:35:00,68.11,68.17,68.11,68.15,17723.0,59.2824,59.3346,59.2824,59.3172,17723.0
2017-01-10 13:40:00,68.15,68.15,68.13,68.15,8446.0,59.3172,59.3172,59.2998,59.3172,8446.0
2017-01-10 13:45:00,68.15,68.18,68.14,68.15,10079.0,59.3172,59.3433,59.3085,59.3172,10079.0
2017-01-10 13:50:00,68.15,68.15,68.1,68.12,8453.0,59.3172,59.3172,59.2737,59.2911,8453.0
2017-01-10 13:55:00,68.11,68.12,68.0,68.01,8677.0,59.2824,59.2911,59.1867,59.1954,8677.0
2017-01-10 14:00:00,68.0,68.0,67.93,67.96,8251.0,59.1867,59.1867,59.1257,59.1519,8251.0
2017-01-10 14:05:00,67.96,68.0,67.95,67.96,6892.0,59.1519,59.1867,59.1432,59.1519,6892.0
2017-01-10 14:10:00,67.96,67.98,67.95,67.98,10859.0,59.1519,59.1693,59.1432,59.1693,10859.0
2017-01-10 14:15:00,67.98,67.98,67.95,67.98,8062.0,59.1693,59.1693,59.1432,59.1693,8062.0
2017-01-10 14:20:00,67.99,68.02,67.98,67.99,69555.0,59.178,59.2041,59.1693,59.178,69555.0
2017-01-10 14:25:00,67.98,67.98,67.83,67.84,32867.0,59.1693,59.1693,59.0387,59.0474,32867.0
2017-01-10 14:30:00,67.84,67.89,67.83,67.89,13822.0,59.0474,59.0909,59.0387,59.0909,13822.0
2017-01-10 14:35:00,67.89,67.91,67.85,67.86,7197.0,59.0909,59.1083,59.0561,59.0648,7197.0
2017-01-10 14:40:00,67.86,67.87,67.82,67.82,11019.0,59.0648,59.0735,59.03,59.03,11019.0
2017-01-10 14:45:00,67.83,67.85,67.81,67.82,5732.0,59.0387,59.0561,59.0213,59.03,5732.0
2017-01-10 14:50:00,67.81,67.82,67.77,67.78,8989.0,59.0213,59.03,58.9865,58.9952,8989.0
2017-01-10 14:55:00,67.78,67.8,67.74,67.76,10819.0,58.9952,59.0126,58.9604,58.9778,10819.0
2017-01-10 15:00:00,67.75,67.77,67.75,67.76,5922.0,58.9691,58.9865,58.9691,58.9778,5922.0
2017-01-10 15:05:00,67.77,67.79,67.75,67.77,11003.0,58.9865,59.0039,58.9691,58.9865,11003.0
2017-01-10 15:10:00,67.77,67.78,67.75,67.78,12843.0,58.9865,58.9952,58.9691,58.9952,12843.0
2017-01-10 15:15:00,67.78,67.78,67.73,67.76,21376.0,58.9952,58.9952,58.9517,58.9778,21376.0
2017-01-10 15:20:00,67.76,67.79,67.75,67.76,11714.0,58.9778,59.0039,58.9691,58.9778,11714.0
2017-01-10 15:25:00,67.76,67.77,67.66,67.67,24675.0,58.9778,58.9865,58.8907,58.8994,24675.0
2017-01-10 15:30:00,67.67,67.72,67.66,67.7,33004.0,58.8994,58.943,58.8907,58.9256,33004.0
2017-01-10 15:35:00,67.7,67.71,67.66,67.68,33668.0,58.9256,58.9343,58.8907,58.9082,33668.0
2017-01-10 15:40:00,67.67,67.68,67.61,67.62,38907.0,58.8994,58.9082,58.8472,58.8559,38907.0
2017-01-10 15:45:00,67.62,67.65,67.56,67.57,65858.0,58.8559,58.882,58.8037,58.8124,65858.0
2017-01-10 15:50:00,67.57,67.61,67.57,67.58,53902.0,58.8124,58.8472,58.8124,58.8211,53902.0
2017-01-10 15:55:00,67.58,67.59,67.5,67.51,136369.0,58.8211,58.8298,58.7515,58.7602,136369.0
2017-01-11 09:30:00,67.4,67.61,67.25,67.58,45665.0,58.6644,58.8472,58.5339,58.8211,45665.0
2017-01-11 09:35:00,67.57,67.6,67.5,67.53,95268.0,58.8124,58.8385,58.7515,58.7776,95268.0
2017-01-11 09:40:00,67.54,67.63,67.52,67.57,27189.0,58.7863,58.8646,58.7689,58.8124,27189.0
2017-01-11 09:45:00,67.57,67.61,67.54,67.57,19389.0,58.8124,58.8472,58.7863,58.8124,19389.0
2017-01-11 09:50:00,67.55,67.62,67.45,67.59,17481.0,58.795,58.8559,58.708,58.8298,17481.0
2017-01-11 09:55:00,67.59,67.68,67.57,67.57,14093.0,58.8298,58.9082,58.8124,58.8124,14093.0
2017-01-11 10:00:00,67.58,67.62,67.56,67.58,14056.0,58.8211,58.8559,58.8037,58.8211,14056.0
2017-01-11 10:05:00,67.6,67.6,67.55,67.56,9297.0,58.8385,58.8385,58.795,58.8037,9297.0
2017-01-11 10:10:00,67.55,67.57,67.47,67.48,13160.0,58.795,58.8124,58.7254,58.7341,13160.0
2017-01-11 10:15:00,67.47,67.48,67.37,67.41,11237.0,58.7254,58.7341,58.6383,58.6731,11237.0
2017-01-11 10:20:00,67.4,67.44,67.4,67.44,5122.0,58.6644,58.6993,58.6644,58.6993,5122.0
2017-01-11 10:25:00,67.44,67.47,67.42,67.44,24991.0,58.6993,58.7254,58.6818,58.6993,24991.0
2017-01-11 10:30:00,67.42,67.48,67.41,67.45,21432.0,58.6818,58.7341,58.6731,58.708,21432.0
2017-01-11 10:35:00,67.45,67.49,67.42,67.45,15905.0,58.708,58.7428,58.6818,58.708,15905.0
2017-01-11 10:40:00,67.45,67.46,67.42,67.45,9041.0,58.708,58.7167,58.6818,58.708,9041.0
2017-01-11 10:45:00,67.45,67.46,67.43,67.44,14481.0,58.708,58.7167,58.6906,58.6993,14481.0
2017-01-11 10:50:00,67.44,67.46,67.38,67.44,14894.0,58.6993,58.7167,58.647,58.6993,14894.0
2017-01-11 10:55:00,67.43,67.43,67.36,67.41,22324.0,58.6906,58.6906,58.6296,58.6731,22324.0
2017-01-11 11:00:00,67.42,67.43,67.36,67.42,20163.0,58.6818,58.6906,58.6296,58.6818,20163.0
2017-01-11 11:05:00,67.42,67.47,67.41,67.43,32325.0,58.6818,58.7254,58.6731,58.6906,32325.0
2017-01-11 11:10:00,67.43,67.49,67.4,67.4,14175.0,58.6906,58.7428,58.6644,58.6644,14175.0
2017-01-11 11:15:00,67.41,67.44,67.38,67.42,12340.0,58.6731,58.6993,58.647,58.6818,12340.0
2017-01-11 11:20:00,67.42,67.49,67.33,67.33,29624.0,58.6818,58.7428,58.6035,58.6035,29624.0
2017-01-11 11:25:00,67.32,67.37,67.24,67.25,14759.0,58.5948,58.6383,58.5252,58.5339,14759.0
2017-01-11 11:30:00,67.23,67.23,67.07,67.21,16645.0,58.5165,58.5165,58.3772,58.4991,16645.0
2017-01-11 11:35:00,67.19,67.22,67.09,67.19,9548.0,58.4817,58.5078,58.3946,58.4817,9548.0
2017-01-11 11:40:00,67.18,67.18,67.09,67.16,12073.0,58.473,58.473,58.3946,58.4555,12073.0
2017-01-11 11:45:00,67.16,67.16,67.11,67.13,13955.0,58.4555,58.4555,58.412,58.4294,13955.0
2017-01-11 11:50:00,67.13,67.2,67.08,67.15,17035.0,58.4294,58.4904,58.3859,58.4468,17035.0
2017-01-11 11:55:00,67.15,67.18,67.11,67.17,12003.0,58.4468,58.473,58.412,58.4643,12003.0
2017-01-11 12:00:00,67.17,67.19,67.11,67.16,31226.0,58.4643,58.4817,58.412,58.4555,31226.0
2017-01-11 12:05:00,67.17,67.22,67.16,67.18,14688.0,58.4643,58.5078,58.4555,58.473,14688.0
2017-01-11 12:10:00,67.19,67.25,67.13,67.2,25858.0,58.4817,58.5339,58.4294,58.4904,25858.0
2017-01-11 12:15:00,67.21,67.24,67.11,67.19,20960.0,58.4991,58.5252,58.412,58.4817,20960.0
2017-01-11 12:20:00,67.19,67.2,67.09,67.15,13438.0,58.4817,58.4904,58.3946,58.4468,13438.0
2017-01-11 12:25:00,67.16,67.3,67.16,67.28,10661.0,58.4555,58.5774,58.4555,58.56,10661.0
2017-01-11 12:30:00,67.29,67.32,67.17,67.17,16619.0,58.5687,58.5948,58.4643,58.4643,16619.0
2017-01-11 12:35:00,67.16,67.22,67.15,67.2,13745.0,58.4555,58.5078,58.4468,58.4904,13745.0
2017-01-11 12:40:00,67.2,67.2,67.06,67.15,10700.0,58.4904,58.4904,58.3685,58.4468,10700.0
2017-01-11 12:45:00,67.13,67.13,67.05,67.12,9599.0,58.4294,58.4294,58.3598,58.4207,9599.0
2017-01-11 12:50:00,67.1,67.15,67.1,67.14,4422.0,58.4033,58.4468,58.4033,58.4381,4422.0
2017-01-11 12:55:00,67.14,67.2,67.13,67.17,11677.0,58.4381,58.4904,58.4294,58.4643,11677.0
2017-01-11 13:00:00,67.17,67.2,67.15,67.17,17219.0,58.4643,58.4904,58.4468,58.4643,17219.0
2017-01-11 13:05:00,67.17,67.2,67.12,67.12,14484.0,58.4643,58.4904,58.4207,58.4207,14484.0
2017-01-11 13:10:00,67.12,67.13,66.98,67.09,14572.0,58.4207,58.4294,58.2989,58.3946,14572.0
2017-01-11 13:15:00,67.08,67.08,66.96,67.04,12049.0,58.3859,58.3859,58.2815,58.3511,12049.0
2017-01-11 13:20:00,67.03,67.11,67.01,67.07,10611.0,58.3424,58.412,58.325,58.3772,10611.0
2017-01-11 13:25:00,67.06,67.06,66.97,66.98,13803.0,58.3685,58.3685,58.2902,58.2989,13803.0
2017-01-11 13:30:00,66.98,67.04,66.98,67.04,15103.0,58.2989,58.3511,58.2989,58.3511,15103.0
2017-01-11 13:35:00,67.05,67.13,67.02,67.12,46293.0,58.3598,58.4294,58.3337,58.4207,46293.0
2017-01-11 13:40:00,67.11,67.16,67.08,67.15,18562.0,58.412,58.4555,58.3859,58.4468,18562.0
2017-01-11 13:45:00,67.16,67.26,67.15,67.21,48979.0,58.4555,58.5426,58.4468,58.4991,48979.0
2017-01-11 13:50:00,67.21,67.27,67.19,67.27,15050.0,58.4991,58.5513,58.4817,58.5513,15050.0
2017-01-11 13:55:00,67.26,67.31,67.2,67.2,11847.0,58.5426,58.5861,58.4904,58.4904,11847.0
2017-01-11 14:00:00,67.2,67.27,67.19,67.22,23721.0,58.4904,58.5513,58.4817,58.5078,23721.0
2017-01-11 14:05:00,67.22,67.27,67.2,67.22,15112.0,58.5078,58.5513,58.4904,58.5078,15112.0
2017-01-11 14:10:00,67.22,67.26,67.22,67.25,13886.0,58.5078,58.5426,58.5078,58.5339,13886.0
2017-01-11 14:15:00,67.25,67.32,67.21,67.27,32052.0,58.5339,58.5948,58.4991,58.5513,32052.0
2017-01-11 14:20:00,67.28,67.29,67.23,67.24,28054.0,58.56,58.5687,58.5165,58.5252,28054.0
2017-01-11 14:25:00,67.26,67.3,67.24,67.24,16228.0,58.5426,58.5774,58.5252,58.5252,16228.0
2017-01-11 14:30:00,67.24,67.28,67.22,67.27,14024.0,58.5252,58.56,58.5078,58.5513,14024.0
2017-01-11 14:35:00,67.27,67.31,67.25,67.31,22845.0,58.5513,58.5861,58.5339,58.5861,22845.0
2017-01-11 14:40:00,67.31,67.35,67.28,67.28,14318.0,58.5861,58.6209,58.56,58.56,14318.0
2017-01-11 14:45:00,67.28,67.29,67.26,67.29,14399.0,58.56,58.5687,58.5426,58.5687,14399.0
2017-01-11 14:50:00,67.3,67.31,67.24,67.25,15298.0,58.5774,58.5861,58.5252,58.5339,15298.0
2017-01-11 14:55:00,67.25,67.25,67.23,67.24,9729.0,58.5339,58.5339,58.5165,58.5252,9729.0
2017-01-11 15:00:00,67.25,67.3,67.24,67.26,17494.0,58.5339,58.5774,58.5252,58.5426,17494.0
2017-01-11 15:05:00,67.27,67.32,67.24,67.25,46369.0,58.5513,58.5948,58.5252,58.5339,46369.0
2017-01-11 15:10:00,67.24,67.26,67.18,67.18,46122.0,58.5252,58.5426,58.473,58.473,46122.0
2017-01-11 15:15:00,67.18,67.24,67.18,67.22,27024.0,58.473,58.5252,58.473,58.5078,27024.0
2017-01-11 15:20:00,67.22,67.23,67.18,67.22,23363.0,58.5078,58.5165,58.473,58.5078,23363.0
2017-01-11 15:25:00,67.22,67.24,67.19,67.22,17748.0,58.5078,58.5252,58.4817,58.5078,17748.0
2017-01-11 15:30:00,67.23,67.28,67.2,67.28,22446.0,58.5165,58.56,58.4904,58.56,22446.0
2017-01-11 15:35:00,67.28,67.36,67.26,67.35,40081.0,58.56,58.6296,58.5426,58.6209,40081.0
2017-01-11 15:40:00,67.35,67.39,67.32,67.36,35026.0,58.6209,58.6557,58.5948,58.6296,35026.0
2017-01-11 15:45:00,67.37,67.48,67.36,67.48,60380.0,58.6383,58.7341,58.6296,58.7341,60380.0
2017-01-11 15:50:00,67.47,67.48,67.42,67.43,47928.0,58.7254,58.7341,58.6818,58.6906,47928.0
2017-01-11 15:55:00,67.44,67.47,67.41,67.44,90198.0,58.6993,58.7254,58.6731,58.6993,90198.0
2017-01-12 09:30:00,67.14,67.21,66.75,67.2,30890.0,58.4381,58.4991,58.0987,58.4904,30890.0
2017-01-12 09:35:00,67.15,67.35,67.08,67.17,14836.0,58.4468,58.6209,58.3859,58.4643,14836.0
2017-01-12 09:40:00,67.17,67.45,67.13,67.4,10255.0,58.4643,58.708,58.4294,58.6644,10255.0
2017-01-12 09:45:00,67.36,67.42,67.28,67.31,18704.0,58.6296,58.6818,58.56,58.5861,18704.0
2017-01-12 09:50:00,67.28,67.3,67.17,67.26,7720.0,58.56,58.5774,58.4643,58.5426,7720.0
2017-01-12 09:55:00,67.23,67.26,67.19,67.24,10582.0,58.5165,58.5426,58.4817,58.5252,10582.0
2017-01-12 10:00:00,67.22,67.25,67.14,67.16,14811.0,58.5078,58.5339,58.4381,58.4555,14811.0
2017-01-12 10:05:00,67.16,67.17,67.07,67.09,19102.0,58.4555,58.4643,58.3772,58.3946,19102.0
2017-01-12 10:10:00,67.11,67.15,67.07,67.09,19107.0,58.412,58.4468,58.3772,58.3946,19107.0
2017-01-12 10:15:00,67.1,67.17,67.09,67.14,15320.0,58.4033,58.4643,58.3946,58.4381,15320.0
2017-01-12 10:20:00,67.11,67.24,67.1,67.24,14085.0,58.412,58.5252,58.4033,58.5252,14085.0
2017-01-12 10:25:00,67.23,67.29,67.21,67.29,13595.0,58.5165,58.5687,58.4991,58.5687,13595.0
2017-01-12 10:30:00,67.29,67.29,67.22,67.28,14291.0,58.5687,58.5687,58.5078,58.56,14291.0
2017-01-12 10:35:00,67.28,67.3,67.25,67.28,53382.0,58.56,58.5774,58.5339,58.56,53382.0
2017-01-12 10:40:00,67.28,67.35,67.25,67.35,13881.0,58.56,58.6209,58.5339,58.6209,13881.0
2017-01-12 10:45:00,67.34,67.36,67.31,67.33,16453.0,58.6122,58.6296,58.5861,58.6035,16453.0
2017-01-12 10:50:00,67.34,67.43,67.33,67.4,23028.0,58.6122,58.6906,58.6035,58.6644,23028.0
2017-01-12 10:55:00,67.41,67.45,67.36,67.42,17792.0,58.6731,58.708,58.6296,58.6818,17792.0
2017-01-12 11:00:00,67.41,67.42,67.36,67.36,20472.0,58.6731,58.6818,58.6296,58.6296,20472.0
2017-01-12 11:05:00,67.36,67.42,67.36,67.39,14722.0,58.6296,58.6818,58.6296,58.6557,14722.0
2017-01-12 11:10:00,67.39,67.43,67.37,67.38,8483.0,58.6557,58.6906,58.6383,58.647,8483.0
2017-01-12 11:15:00,67.39,67.44,67.34,67.36,10536.0,58.6557,58.6993,58.6122,58.6296,10536.0
2017-01-12 11:20:00,67.35,67.41,67.34,67.4,14125.0,58.6209,58.6731,58.6122,58.6644,14125.0
2017-01-12 11:25:00,67.41,67.48,67.4,67.46,9394.0,58.6731,58.7341,58.6644,58.7167,9394.0
2017-01-12 11:30:00,67.47,67.48,67.34,67.38,11272.0,58.7254,58.7341,58.6122,58.647,11272.0
2017-01-12 11:35:00,67.38,67.46,67.38,67.44,215681.0,58.647,58.7167,58.647,58.6993,215681.0
2017-01-12 11:40:00,67.42,67.42,67.34,67.38,10721.0,58.6818,58.6818,58.6122,58.647,10721.0
2017-01-12 11:45:00,67.38,67.39,67.27,67.29,11411.0,58.647,58.6557,58.5513,58.5687,11411.0
2017-01-12 11:50:00,67.29,67.32,67.22,67.24,19397.0,58.5687,58.5948,58.5078,58.5252,19397.0
2017-01-12 11:55:00,67.23,67.25,67.2,67.23,24913.0,58.5165,58.5339,58.4904,58.5165,24913.0
2017-01-12 12:00:00,67.23,67.31,67.21,67.31,18301.0,58.5165,58.5861,58.4991,58.5861,18301.0
2017-01-12 12:05:00,67.31,67.31,67.27,67.27,9666.0,58.5861,58.5861,58.5513,58.5513,9666.0
2017-01-12 12:10:00,67.27,67.32,67.27,67.32,8545.0,58.5513,58.5948,58.5513,58.5948,8545.0
2017-01-12 12:15:00,67.32,67.42,67.32,67.4,19409.0,58.5948,58.6818,58.5948,58.6644,19409.0
2017-01-12 12:20:00,67.41,67.46,67.41,67.44,6426.0,58.6731,58.7167,58.6731,58.6993,6426.0
2017-01-12 12:25:00,67.42,67.46,67.41,67.44,10029.0,58.6818,58.7167,58.6731,58.6993,10029.0
2017-01-12 12:30:00,67.45,67.52,67.45,67.5,18253.0,58.708,58.7689,58.708,58.7515,18253.0
2017-01-12 12:35:00,67.5,67.57,67.49,67.51,10487.0,58.7515,58.8124,58.7428,58.7602,10487.0
2017-01-12 12:40:00,67.51,67.53,67.44,67.44,20945.0,58.7602,58.7776,58.6993,58.6993,20945.0
2017-01-12 12:45:00,67.44,67.45,67.39,67.39,20300.0,58.6993,58.708,58.6557,58.6557,20300.0
2017-01-12 12:50:00,67.39,67.44,67.38,67.44,7568.0,58.6557,58.6993,58.647,58.6993,7568.0
2017-01-12 12:55:00,67.42,67.43,67.4,67.42,5972.0,58.6818,58.6906,58.6644,58.6818,5972.0
2017-01-12 13:00:00,67.43,67.5,67.43,67.47,12138.0,58.6906,58.7515,58.6906,58.7254,12138.0
2017-01-12 13:05:00,67.45,67.49,67.42,67.48,9785.0,58.708,58.7428,58.6818,58.7341,9785.0
2017-01-12 13:10:00,67.48,67.5,67.44,67.45,5170.0,58.7341,58.7515,58.6993,58.708,5170.0
2017-01-12 13:15:00,67.46,67.5,67.44,67.44,8985.0,58.7167,58.7515,58.6993,58.6993,8985.0
2017-01-12 13:20:00,67.45,67.46,67.38,67.4,10228.0,58.708,58.7167,58.647,58.6644,10228.0
2017-01-12 13:25:00,67.4,67.46,67.38,67.46,14966.0,58.6644,58.7167,58.647,58.7167,14966.0
2017-01-12 13:30:00,67.46,67.47,67.4,67.41,11873.0,58.7167,58.7254,58.6644,58.6731,11873.0
2017-01-12 13:35:00,67.42,67.46,67.38,67.43,15579.0,58.6818,58.7167,58.647,58.6906,15579.0
2017-01-12 13:40:00,67.43,67.5,67.43,67.47,7896.0,58.6906,58.7515,58.6906,58.7254,7896.0
2017-01-12 13:45:00,67.46,67.51,67.46,67.49,19121.0,58.7167,58.7602,58.7167,58.7428,19121.0
2017-01-12 13:50:00,67.5,67.5,67.41,67.41,14988.0,58.7515,58.7515,58.6731,58.6731,14988.0
2017-01-12 13:55:00,67.4,67.45,67.4,67.43,9954.0,58.6644,58.708,58.6644,58.6906,9954.0
2017-01-12 14:00:00,67.44,67.46,67.43,67.46,18895.0,58.6993,58.7167,58.6906,58.7167,18895.0
2017-01-12 14:05:00,67.45,67.46,67.39,67.43,18728.0,58.708,58.7167,58.6557,58.6906,18728.0
2017-01-12 14:10:00,67.43,67.46,67.41,67.44,12008.0,58.6906,58.7167,58.6731,58.6993,12008.0
2017-01-12 14:15:00,67.44,67.51,67.42,67.48,103665.0,58.6993,58.7602,58.6818,58.7341,103665.0
2017-01-12 14:20:00,67.48,67.53,67.47,67.49,27448.0,58.7341,58.7776,58.7254,58.7428,27448.0
2017-01-12 14:25:00,67.48,67.58,67.48,67.58,17660.0,58.7341,58.8211,58.7341,58.8211,17660.0
2017-01-12 14:30:00,67.57,67.65,67.55,67.64,22645.0,58.8124,58.882,58.795,58.8733,22645.0
2017-01-12 14:35:00,67.62,67.63,67.58,67.6,72929.0,58.8559,58.8646,58.8211,58.8385,72929.0
2017-01-12 14:40:00,67.6,67.6,67.47,67.51,19556.0,58.8385,58.8385,58.7254,58.7602,19556.0
2017-01-12 14:45:00,67.51,67.51,67.45,67.45,8087.0,58.7602,58.7602,58.708,58.708,8087.0
2017-01-12 14:50:00,67.44,67.5,67.44,67.46,9593.0,58.6993,58.7515,58.6993,58.7167,9593.0
2017-01-12 14:55:00,67.46,67.54,67.46,67.54,10757.0,58.7167,58.7863,58.7167,58.7863,10757.0
2017-01-12 15:00:00,67.54,67.55,67.49,67.5,7687.0,58.7863,58.795,58.7428,58.7515,7687.0
2017-01-12 15:05:00,67.49,67.56,67.49,67.56,24614.0,58.7428,58.8037,58.7428,58.8037,24614.0
2017-01-12 15:10:00,67.55,67.58,67.53,67.57,22317.0,58.795,58.8211,58.7776,58.8124,22317.0
2017-01-12 15:15:00,67.56,67.57,67.54,67.56,23248.0,58.8037,58.8124,58.7863,58.8037,23248.0
2017-01-12 15:20:00,67.57,67.59,67.56,67.57,11379.0,58.8124,58.8298,58.8037,58.8124,11379.0
2017-01-12 15:25:00,67.57,67.61,67.57,67.61,18814.0,58.8124,58.8472,58.8124,58.8472,18814.0
2017-01-12 15:30:00,67.61,67.66,67.6,67.62,27757.0,58.8472,58.8907,58.8385,58.8559,27757.0
2017-01-12 15:35:00,67.62,67.64,67.6,67.64,20357.0,58.8559,58.8733,58.8385,58.8733,20357.0
2017-01-12 15:40:00,67.64,67.64,67.59,67.62,34139.0,58.8733,58.8733,58.8298,58.8559,34139.0
2017-01-12 15:45:00,67.61,67.63,67.59,67.62,39157.0,58.8472,58.8646,58.8298,58.8559,39157.0
2017-01-12 15:50:00,67.62,67.63,67.57,67.57,48165.0,58.8559,58.8646,58.8124,58.8124,48165.0
2017-01-12 15:55:00,67.57,67.63,67.55,67.59,125604.0,58.8124,58.8646,58.795,58.8298,125604.0
2017-01-13 09:30:00,67.69,68.08,67.68,68.08,17245.0,58.9169,59.2563,58.9082,59.2563,17245.0
2017-01-13 09:35:00,68.1,68.1,67.9,67.9,6161.0,59.2737,59.2737,59.0996,59.0996,6161.0
2017-01-13 09:40:00,67.98,68.0,67.86,67.92,6876.0,59.1693,59.1867,59.0648,59.117,6876.0
2017-01-13 09:45:00,67.94,67.99,67.89,67.91,4210.0,59.1345,59.178,59.0909,59.1083,4210.0
2017-01-13 09:50:00,67.89,68.0,67.88,67.9,8995.0,59.0909,59.1867,59.0822,59.0996,8995.0
2017-01-13 09:55:00,67.9,67.96,67.87,67.91,5924.0,59.0996,59.1519,59.0735,59.1083,5924.0
2017-01-13 10:00:00,67.92,68.02,67.86,68.0,18423.0,59.117,59.2041,59.0648,59.1867,18423.0
2017-01-13 10:05:00,68.0,68.05,67.97,68.01,3876.0,59.1867,59.2302,59.1606,59.1954,3876.0
2017-01-13 10:10:00,68.02,68.03,67.93,67.95,9985.0,59.2041,59.2128,59.1257,59.1432,9985.0
2017-01-13 10:15:00,67.97,68.0,67.96,67.96,4404.0,59.1606,59.1867,59.1519,59.1519,4404.0
2017-01-13 10:20:00,67.96,67.96,67.86,67.9,5866.0,59.1519,59.1519,59.0648,59.0996,5866.0
2017-01-13 10:25:00,67.91,68.02,67.9,67.98,7850.0,59.1083,59.2041,59.0996,59.1693,7850.0
2017-01-13 10:30:00,67.97,68.03,67.94,68.0,4082.0,59.1606,59.2128,59.1345,59.1867,4082.0
2017-01-13 10:35:00,68.01,68.02,67.95,67.96,7950.0,59.1954,59.2041,59.1432,59.1519,7950.0
2017-01-13 10:40:00,67.96,68.01,67.94,68.01,8441.0,59.1519,59.1954,59.1345,59.1954,8441.0
2017-01-13 10:45:00,68.01,68.05,67.98,68.04,9245.0,59.1954,59.2302,59.1693,59.2215,9245.0
2017-01-13 10:50:00,68.03,68.07,68.02,68.04,7483.0,59.2128,59.2476,59.2041,59.2215,7483.0
2017-01-13 10:55:00,68.05,68.05,67.98,68.02,6027.0,59.2302,59.2302,59.1693,59.2041,6027.0
2017-01-13 11:00:00,68.02,68.06,68.01,68.04,6603.0,59.2041,59.2389,59.1954,59.2215,6603.0
2017-01-13 11:05:00,68.03,68.05,67.98,68.01,5431.0,59.2128,59.2302,59.1693,59.1954,5431.0
2017-01-13 11:10:00,68.01,68.04,67.97,68.01,9192.0,59.1954,59.2215,59.1606,59.1954,9192.0
2017-01-13 11:15:00,68.01,68.03,67.99,68.02,5759.0,59.1954,59.2128,59.178,59.2041,5759.0
2017-01-13 11:20:00,68.02,68.05,68.01,68.01,11139.0,59.2041,59.2302,59.1954,59.1954,11139.0
2017-01-13 11:25:00,68.02,68.1,68.02,68.08,7113.0,59.2041,59.2737,59.2041,59.2563,7113.0
2017-01-13 11:30:00,68.08,68.1,68.07,68.09,5875.0,59.2563,59.2737,59.2476,59.265,5875.0
2017-01-13 11:35:00,68.08,68.1,68.06,68.09,8591.0,59.2563,59.2737,59.2389,59.265,8591.0
2017-01-13 11:40:00,68.08,68.09,67.94,67.96,12865.0,59.2563,59.265,59.1345,59.1519,12865.0
2017-01-13 11:45:00,67.95,67.97,67.9,67.96,15060.0,59.1432,59.1606,59.0996,59.1519,15060.0
2017-01-13 11:50:00,67.96,67.98,67.93,67.97,5530.0,59.1519,59.1693,59.1257,59.1606,5530.0
2017-01-13 11:55:00,67.98,68.0,67.96,67.98,6751.0,59.1693,59.1867,59.1519,59.1693,6751.0
2017-01-13 12:00:00,67.98,68.0,67.96,67.96,3513.0,59.1693,59.1867,59.1519,59.1519,3513.0
2017-01-13 12:05:00,67.95,67.98,67.93,67.96,7636.0,59.1432,59.1693,59.1257,59.1519,7636.0
2017-01-13 12:10:00,67.96,67.97,67.9,67.93,8567.0,59.1519,59.1606,59.0996,59.1257,8567.0
2017-01-13 12:15:00,67.93,67.93,67.8,67.85,10335.0,59.1257,59.1257,59.0126,59.0561,10335.0
2017-01-13 12:20:00,67.86,67.86,67.83,67.86,7391.0,59.0648,59.0648,59.0387,59.0648,7391.0
2017-01-13 12:25:00,67.85,67.88,67.84,67.84,7505.0,59.0561,59.0822,59.0474,59.0474,7505.0
2017-01-13 12:30:00,67.85,67.86,67.84,67.84,6661.0,59.0561,59.0648,59.0474,59.0474,6661.0
2017-01-13 12:35:00,67.83,67.86,67.79,67.8,14843.0,59.0387,59.0648,59.0039,59.0126,14843.0
2017-01-13 12:40:00,67.8,67.81,67.77,67.78,7377.0,59.0126,59.0213,58.9865,58.9952,7377.0
2017-01-13 12:45:00,67.77,67.78,67.74,67.77,7621.0,58.9865,58.9952,58.9604,58.9865,7621.0
2017-01-13 12:50:00,67.76,67.82,67.75,67.8,8165.0,58.9778,59.03,58.9691,59.0126,8165.0
2017-01-13 12:55:00,67.8,67.82,67.78,67.79,5408.0,59.0126,59.03,58.9952,59.0039,5408.0
2017-01-13 13:00:00,67.79,67.82,67.78,67.79,7988.0,59.0039,59.03,58.9952,59.0039,7988.0
2017-01-13 13:05:00,67.79,67.79,67.77,67.77,3338.0,59.0039,59.0039,58.9865,58.9865,3338.0
2017-01-13 13:10:00,67.77,67.77,67.75,67.76,6000.0,58.9865,58.9865,58.9691,58.9778,6000.0
2017-01-13 13:15:00,67.76,67.79,67.76,67.78,7838.0,58.9778,59.0039,58.9778,58.9952,7838.0
2017-01-13 13:20:00,67.77,67.81,67.77,67.8,5772.0,58.9865,59.0213,58.9865,59.0126,5772.0
2017-01-13 13:25:00,67.8,67.8,67.77,67.77,2975.0,59.0126,59.0126,58.9865,58.9865,2975.0
2017-01-13 13:30:00,67.77,67.77,67.74,67.77,12975.0,58.9865,58.9865,58.9604,58.9865,12975.0
2017-01-13 13:35:00,67.77,67.8,67.76,67.8,6744.0,58.9865,59.0126,58.9778,59.0126,6744.0
2017-01-13 13:40:00,67.8,67.8,67.76,67.76,4556.0,59.0126,59.0126,58.9778,58.9778,4556.0
2017-01-13 13:45:00,67.76,67.77,67.75,67.76,9556.0,58.9778,58.9865,58.9691,58.9778,9556.0
2017-01-13 13:50:00,67.77,67.81,67.77,67.8,11130.0,58.9865,59.0213,58.9865,59.0126,11130.0
2017-01-13 13:55:00,67.8,67.83,67.79,67.83,6222.0,59.0126,59.0387,59.0039,59.0387,6222.0
2017-01-13 14:00:00,67.83,67.88,67.81,67.87,11502.0,59.0387,59.0822,59.0213,59.0735,11502.0
2017-01-13 14:05:00,67.86,67.88,67.8,67.82,13836.0,59.0648,59.0822,59.0126,59.03,13836.0
2017-01-13 14:10:00,67.83,67.84,67.8,67.81,10656.0,59.0387,59.0474,59.0126,59.0213,10656.0
2017-01-13 14:15:00,67.81,67.82,67.75,67.79,10602.0,59.0213,59.03,58.9691,59.0039,10602.0
2017-01-13 14:20:00,67.8,67.82,67.78,67.81,6676.0,59.0126,59.03,58.9952,59.0213,6676.0
2017-01-13 14:25:00,67.81,67.81,67.74,67.74,7588.0,59.0213,59.0213,58.9604,58.9604,7588.0
2017-01-13 14:30:00,67.73,67.81,67.73,67.81,7581.0,58.9517,59.0213,58.9517,59.0213,7581.0
2017-01-13 14:35:00,67.81,67.83,67.8,67.81,6391.0,59.0213,59.0387,59.0126,59.0213,6391.0
2017-01-13 14:40:00,67.8,67.81,67.78,67.8,11857.0,59.0126,59.0213,58.9952,59.0126,11857.0
2017-01-13 14:45:00,67.8,67.82,67.8,67.81,7561.0,59.0126,59.03,59.0126,59.0213,7561.0
2017-01-13 14:50:00,67.81,67.83,67.78,67.81,9735.0,59.0213,59.0387,58.9952,59.0213,9735.0
2017-01-13 14:55:00,67.82,67.86,67.81,67.86,8061.0,59.03,59.0648,59.0213,59.0648,8061.0
2017-01-13 15:00:00,67.84,67.85,67.83,67.84,11842.0,59.0474,59.0561,59.0387,59.0474,11842.0
2017-01-13 15:05:00,67.84,67.85,67.77,67.78,7549.0,59.0474,59.0561,58.9865,58.9952,7549.0
2017-01-13 15:10:00,67.78,67.78,67.73,67.75,7687.0,58.9952,58.9952,58.9517,58.9691,7687.0
2017-01-13 15:15:00,67.74,67.77,67.73,67.76,21974.0,58.9604,58.9865,58.9517,58.9778,21974.0
2017-01-13 15:20:00,67.76,67.78,67.75,67.77,9401.0,58.9778,58.9952,58.9691,58.9865,9401.0
2017-01-13 15:25:00,67.76,67.77,67.72,67.73,13059.0,58.9778,58.9865,58.943,58.9517,13059.0
2017-01-13 15:30:00,67.72,67.73,67.7,67.73,20251.0,58.943,58.9517,58.9256,58.9517,20251.0
2017-01-13 15:35:00,67.72,67.76,67.7,67.74,18715.0,58.943,58.9778,58.9256,58.9604,18715.0
2017-01-13 15:40:00,67.75,67.76,67.73,67.74,22397.0,58.9691,58.9778,58.9517,58.9604,22397.0
2017-01-13 15:45:00,67.75,67.81,67.74,67.78,49862.0,58.9691,59.0213,58.9604,58.9952,49862.0
2017-01-13 15:50:00,67.78,67.8,67.76,67.77,21616.0,58.9952,59.0126,58.9778,58.9865,21616.0
2017-01-13 15:55:00,67.76,67.78,67.71,67.74,105846.0,58.9778,58.9952,58.9343,58.9604,105846.0
2017-01-17 09:30:00,67.4,67.52,67.4,67.44,31535.0,58.6644,58.7689,58.6644,58.6993,31535.0
2017-01-17 09:35:00,67.51,67.51,67.27,67.31,13830.0,58.7602,58.7602,58.5513,58.5861,13830.0
2017-01-17 09:40:00,67.29,67.29,67.22,67.22,9356.0,58.5687,58.5687,58.5078,58.5078,9356.0
2017-01-17 09:45:00,67.21,67.27,67.16,67.26,19219.0,58.4991,58.5513,58.4555,58.5426,19219.0
2017-01-17 09:50:00,67.3,67.32,67.21,67.32,10529.0,58.5774,58.5948,58.4991,58.5948,10529.0
2017-01-17 09:55:00,67.29,67.45,67.28,67.37,19884.0,58.5687,58.708,58.56,58.6383,19884.0
2017-01-17 10:00:00,67.39,67.43,67.35,67.42,7471.0,58.6557,58.6906,58.6209,58.6818,7471.0
2017-01-17 10:05:00,67.44,67.6,67.44,67.59,12526.0,58.6993,58.8385,58.6993,58.8298,12526.0
2017-01-17 10:10:00,67.59,67.62,67.51,67.54,10229.0,58.8298,58.8559,58.7602,58.7863,10229.0
2017-01-17 10:15:00,67.56,67.65,67.54,67.54,10929.0,58.8037,58.882,58.7863,58.7863,10929.0
2017-01-17 10:20:00,67.54,67.61,67.53,67.57,9605.0,58.7863,58.8472,58.7776,58.8124,9605.0
2017-01-17 10:25:00,67.57,67.61,67.52,67.54,11397.0,58.8124,58.8472,58.7689,58.7863,11397.0
2017-01-17 10:30:00,67.54,67.57,67.51,67.56,6340.0,58.7863,58.8124,58.7602,58.8037,6340.0
2017-01-17 10:35:00,67.57,67.59,67.54,67.59,8177.0,58.8124,58.8298,58.7863,58.8298,8177.0
2017-01-17 10:40:00,67.59,67.62,67.58,67.62,17339.0,58.8298,58.8559,58.8211,58.8559,17339.0
2017-01-17 10:45:00,67.62,67.63,67.52,67.52,9003.0,58.8559,58.8646,58.7689,58.7689,9003.0
2017-01-17 10:50:00,67.54,67.54,67.47,67.51,4662.0,58.7863,58.7863,58.7254,58.7602,4662.0
2017-01-17 10:55:00,67.5,67.52,67.48,67.51,4169.0,58.7515,58.7689,58.7341,58.7602,4169.0
2017-01-17 11:00:00,67.5,67.52,67.47,67.5,8684.0,58.7515,58.7689,58.7254,58.7515,8684.0
2017-01-17 11:05:00,67.51,67.53,67.48,67.53,4789.0,58.7602,58.7776,58.7341,58.7776,4789.0
2017-01-17 11:10:00,67.53,67.54,67.48,67.5,8056.0,58.7776,58.7863,58.7341,58.7515,8056.0
2017-01-17 11:15:00,67.5,67.56,67.49,67.56,15436.0,58.7515,58.8037,58.7428,58.8037,15436.0
2017-01-17 11:20:00,67.56,67.58,67.55,67.56,11185.0,58.8037,58.8211,58.795,58.8037,11185.0
2017-01-17 11:25:00,67.55,67.59,67.52,67.59,8939.0,58.795,58.8298,58.7689,58.8298,8939.0
2017-01-17 11:30:00,67.59,67.64,67.58,67.59,6952.0,58.8298,58.8733,58.8211,58.8298,6952.0
2017-01-17 11:35:00,67.62,67.68,67.62,67.66,4470.0,58.8559,58.9082,58.8559,58.8907,4470.0
2017-01-17 11:40:00,67.67,67.74,67.67,67.73,11328.0,58.8994,58.9604,58.8994,58.9517,11328.0
2017-01-17 11:45:00,67.75,67.78,67.73,67.77,4815.0,58.9691,58.9952,58.9517,58.9865,4815.0
2017-01-17 11:50:00,67.77,67.79,67.75,67.78,6496.0,58.9865,59.0039,58.9691,58.9952,6496.0
2017-01-17 11:55:00,67.78,67.84,67.78,67.8,7691.0,58.9952,59.0474,58.9952,59.0126,7691.0
2017-01-17 12:00:00,67.8,67.87,67.8,67.85,7434.0,59.0126,59.0735,59.0126,59.0561,7434.0
2017-01-17 12:05:00,67.86,67.92,67.86,67.91,10429.0,59.0648,59.117,59.0648,59.1083,10429.0
2017-01-17 12:10:00,67.92,67.96,67.89,67.94,23214.0,59.117,59.1519,59.0909,59.1345,23214.0
2017-01-17 12:15:00,67.94,67.95,67.9,67.91,14326.0,59.1345,59.1432,59.0996,59.1083,14326.0
2017-01-17 12:20:00,67.9,67.93,67.85,67.89,6457.0,59.0996,59.1257,59.0561,59.0909,6457.0
2017-01-17 12:25:00,67.87,67.93,67.87,67.92,5781.0,59.0735,59.1257,59.0735,59.117,5781.0
2017-01-17 12:30:00,67.92,67.95,67.9,67.95,13598.0,59.117,59.1432,59.0996,59.1432,13598.0
2017-01-17 12:35:00,67.95,67.97,67.94,67.96,10030.0,59.1432,59.1606,59.1345,59.1519,10030.0
2017-01-17 12:40:00,67.96,68.0,67.96,67.99,7280.0,59.1519,59.1867,59.1519,59.178,7280.0
2017-01-17 12:45:00,67.99,67.99,67.91,67.94,18353.0,59.178,59.178,59.1083,59.1345,18353.0
2017-01-17 12:50:00,67.93,68.02,67.92,67.96,12411.0,59.1257,59.2041,59.117,59.1519,12411.0
2017-01-17 12:55:00,67.95,67.97,67.92,67.94,6575.0,59.1432,59.1606,59.117,59.1345,6575.0
2017-01-17 13:00:00,67.94,67.96,67.9,67.96,5703.0,59.1345,59.1519,59.0996,59.1519,5703.0
2017-01-17 13:05:00,67.95,67.96,67.92,67.95,7202.0,59.1432,59.1519,59.117,59.1432,7202.0
2017-01-17 13:10:00,67.95,67.96,67.93,67.94,4680.0,59.1432,59.1519,59.1257,59.1345,4680.0
2017-01-17 13:15:00,67.94,67.94,67.89,67.93,15096.0,59.1345,59.1345,59.0909,59.1257,15096.0
2017-01-17 13:20:00,67.93,67.94,67.9,67.91,5776.0,59.1257,59.1345,59.0996,59.1083,5776.0
2017-01-17 13:25:00,67.91,67.91,67.84,67.85,6077.0,59.1083,59.1083,59.0474,59.0561,6077.0
2017-01-17 13:30:00,67.85,67.88,67.85,67.87,5722.0,59.0561,59.0822,59.0561,59.0735,5722.0
2017-01-17 13:35:00,67.86,67.86,67.84,67.84,3580.0,59.0648,59.0648,59.0474,59.0474,3580.0
2017-01-17 13:40:00,67.85,67.85,67.8,67.84,9822.0,59.0561,59.0561,59.0126,59.0474,9822.0
2017-01-17 13:45:00,67.84,67.9,67.83,67.89,6310.0,59.0474,59.0996,59.0387,59.0909,6310.0
2017-01-17 13:50:00,67.88,67.89,67.84,67.84,4600.0,59.0822,59.0909,59.0474,59.0474,4600.0
2017-01-17 13:55:00,67.82,67.85,67.82,67.84,7919.0,59.03,59.0561,59.03,59.0474,7919.0
2017-01-17 14:00:00,67.84,67.86,67.81,67.86,8947.0,59.0474,59.0648,59.0213,59.0648,8947.0
2017-01-17 14:05:00,67.87,67.88,67.83,67.88,5389.0,59.0735,59.0822,59.0387,59.0822,5389.0
2017-01-17 14:10:00,67.87,67.88,67.85,67.87,11214.0,59.0735,59.0822,59.0561,59.0735,11214.0
2017-01-17 14:15:00,67.87,67.88,67.84,67.84,7721.0,59.0735,59.0822,59.0474,59.0474,7721.0
2017-01-17 14:20:00,67.82,67.82,67.74,67.75,10254.0,59.03,59.03,58.9604,58.9691,10254.0
2017-01-17 14:25:00,67.74,67.75,67.7,67.72,14043.0,58.9604,58.9691,58.9256,58.943,14043.0
2017-01-17 14:30:00,67.71,67.73,67.67,67.71,9803.0,58.9343,58.9517,58.8994,58.9343,9803.0
2017-01-17 14:35:00,67.71,67.72,67.57,67.61,7322.0,58.9343,58.943,58.8124,58.8472,7322.0
2017-01-17 14:40:00,67.6,67.61,67.54,67.58,6751.0,58.8385,58.8472,58.7863,58.8211,6751.0
2017-01-17 14:45:00,67.58,67.62,67.56,67.6,7591.0,58.8211,58.8559,58.8037,58.8385,7591.0
2017-01-17 14:50:00,67.59,67.59,67.51,67.54,9883.0,58.8298,58.8298,58.7602,58.7863,9883.0
2017-01-17 14:55:00,67.54,67.58,67.53,67.55,8417.0,58.7863,58.8211,58.7776,58.795,8417.0
2017-01-17 15:00:00,67.56,67.6,67.54,67.59,17383.0,58.8037,58.8385,58.7863,58.8298,17383.0
2017-01-17 15:05:00,67.58,67.58,67.54,67.55,6128.0,58.8211,58.8211,58.7863,58.795,6128.0
2017-01-17 15:10:00,67.54,67.58,67.54,67.56,4607.0,58.7863,58.8211,58.7863,58.8037,4607.0
2017-01-17 15:15:00,67.55,67.61,67.54,67.61,9861.0,58.795,58.8472,58.7863,58.8472,9861.0
2017-01-17 15:20:00,67.61,67.66,67.61,67.63,13503.0,58.8472,58.8907,58.8472,58.8646,13503.0
2017-01-17 15:25:00,67.63,67.65,67.61,67.63,15838.0,58.8646,58.882,58.8472,58.8646,15838.0
2017-01-17 15:30:00,67.62,67.66,67.59,67.66,32554.0,58.8559,58.8907,58.8298,58.8907,32554.0
2017-01-17 15:35:00,67.66,67.7,67.65,67.67,13737.0,58.8907,58.9256,58.882,58.8994,13737.0
2017-01-17 15:40:00,67.67,67.68,67.62,67.65,20695.0,58.8994,58.9082,58.8559,58.882,20695.0
2017-01-17 15:45:00,67.64,67.65,67.62,67.63,20107.0,58.8733,58.882,58.8559,58.8646,20107.0
2017-01-17 15:50:00,67.64,67.66,67.63,67.65,19786.0,58.8733,58.8907,58.8646,58.882,19786.0
2017-01-17 15:55:00,67.66,67.67,67.6,67.65,84163.0,58.8907,58.8994,58.8385,58.882,84163.0
2017-01-18 09:30:00,67.85,68.1,67.79,67.87,27049.0,59.0561,59.2737,59.0039,59.0735,27049.0
2017-01-18 09:35:00,67.88,67.88,67.58,67.78,13630.0,59.0822,59.0822,58.8211,58.9952,13630.0
2017-01-18 09:40:00,67.71,67.93,67.71,67.87,8885.0,58.9343,59.1257,58.9343,59.0735,8885.0
2017-01-18 09:45:00,67.93,67.98,67.8,67.83,15595.0,59.1257,59.1693,59.0126,59.0387,15595.0
2017-01-18 09:50:00,67.81,67.85,67.73,67.81,10116.0,59.0213,59.0561,58.9517,59.0213,10116.0
2017-01-18 09:55:00,67.83,68.04,67.83,67.99,16224.0,59.0387,59.2215,59.0387,59.178,16224.0
2017-01-18 10:00:00,68.02,68.02,67.96,67.97,13522.0,59.2041,59.2041,59.1519,59.1606,13522.0
2017-01-18 10:05:00,67.97,68.05,67.96,68.04,20041.0,59.1606,59.2302,59.1519,59.2215,20041.0
2017-01-18 10:10:00,68.04,68.09,68.0,68.06,12736.0,59.2215,59.265,59.1867,59.2389,12736.0
2017-01-18 10:15:00,68.05,68.06,68.01,68.03,15089.0,59.2302,59.2389,59.1954,59.2128,15089.0
2017-01-18 10:20:00,68.02,68.09,68.01,68.05,14331.0,59.2041,59.265,59.1954,59.2302,14331.0
2017-01-18 10:25:00,68.05,68.13,67.99,68.13,9584.0,59.2302,59.2998,59.178,59.2998,9584.0
2017-01-18 10:30:00,68.12,68.14,68.09,68.13,14112.0,59.2911,59.3085,59.265,59.2998,14112.0
2017-01-18 10:35:00,68.13,68.15,68.09,68.14,7617.0,59.2998,59.3172,59.265,59.3085,7617.0
2017-01-18 10:40:00,68.15,68.15,68.07,68.07,9500.0,59.3172,59.3172,59.2476,59.2476,9500.0
2017-01-18 10:45:00,68.07,68.1,68.01,68.03,12280.0,59.2476,59.2737,59.1954,59.2128,12280.0
2017-01-18 10:50:00,68.03,68.09,67.99,68.09,7826.0,59.2128,59.265,59.178,59.265,7826.0
2017-01-18 10:55:00,68.09,68.13,68.07,68.13,9697.0,59.265,59.2998,59.2476,59.2998,9697.0
2017-01-18 11:00:00,68.13,68.17,68.09,68.17,9691.0,59.2998,59.3346,59.265,59.3346,9691.0
2017-01-18 11:05:00,68.17,68.23,68.14,68.21,23204.0,59.3346,59.3869,59.3085,59.3695,23204.0
2017-01-18 11:10:00,68.22,68.28,68.2,68.2,15762.0,59.3782,59.4304,59.3608,59.3608,15762.0
2017-01-18 11:15:00,68.2,68.25,68.17,68.22,14196.0,59.3608,59.4043,59.3346,59.3782,14196.0
2017-01-18 11:20:00,68.22,68.27,68.21,68.26,12088.0,59.3782,59.4217,59.3695,59.413,12088.0
2017-01-18 11:25:00,68.25,68.27,68.22,68.25,12222.0,59.4043,59.4217,59.3782,59.4043,12222.0
2017-01-18 11:30:00,68.25,68.27,68.22,68.24,10021.0,59.4043,59.4217,59.3782,59.3956,10021.0
2017-01-18 11:35:00,68.24,68.26,68.22,68.23,11481.0,59.3956,59.413,59.3782,59.3869,11481.0
2017-01-18 11:40:00,68.23,68.23,68.19,68.22,13065.0,59.3869,59.3869,59.3521,59.3782,13065.0
2017-01-18 11:45:00,68.22,68.27,68.21,68.27,15428.0,59.3782,59.4217,59.3695,59.4217,15428.0
2017-01-18 11:50:00,68.26,68.26,68.22,68.24,5100.0,59.413,59.413,59.3782,59.3956,5100.0
2017-01-18 11:55:00,68.23,68.24,68.16,68.18,16091.0,59.3869,59.3956,59.3259,59.3433,16091.0
2017-01-18 12:00:00,68.18,68.21,68.16,68.21,12639.0,59.3433,59.3695,59.3259,59.3695,12639.0
2017-01-18 12:05:00,68.21,68.24,68.21,68.24,7710.0,59.3695,59.3956,59.3695,59.3956,7710.0
2017-01-18 12:10:00,68.25,68.27,68.22,68.22,15136.0,59.4043,59.4217,59.3782,59.3782,15136.0
2017-01-18 12:15:00,68.22,68.22,68.17,68.18,14286.0,59.3782,59.3782,59.3346,59.3433,14286.0
2017-01-18 12:20:00,68.18,68.21,68.16,68.18,9493.0,59.3433,59.3695,59.3259,59.3433,9493.0
2017-01-18 12:25:00,68.18,68.18,68.14,68.15,5575.0,59.3433,59.3433,59.3085,59.3172,5575.0
2017-01-18 12:30:00,68.16,68.17,68.14,68.16,11064.0,59.3259,59.3346,59.3085,59.3259,11064.0
2017-01-18 12:35:00,68.16,68.21,68.16,68.17,8708.0,59.3259,59.3695,59.3259,59.3346,8708.0
2017-01-18 12:40:00,68.17,68.17,68.15,68.15,12310.0,59.3346,59.3346,59.3172,59.3172,12310.0
2017-01-18 12:45:00,68.15,68.16,68.11,68.11,10338.0,59.3172,59.3259,59.2824,59.2824,10338.0
2017-01-18 12:50:00,68.11,68.14,68.1,68.13,18648.0,59.2824,59.3085,59.2737,59.2998,18648.0
2017-01-18 12:55:00,68.13,68.14,68.11,68.12,8725.0,59.2998,59.3085,59.2824,59.2911,8725.0
2017-01-18 13:00:00,68.12,68.13,68.1,68.12,10087.0,59.2911,59.2998,59.2737,59.2911,10087.0
2017-01-18 13:05:00,68.11,68.19,68.11,68.17,18118.0,59.2824,59.3521,59.2824,59.3346,18118.0
2017-01-18 13:10:00,68.16,68.16,68.12,68.12,7039.0,59.3259,59.3259,59.2911,59.2911,7039.0
2017-01-18 13:15:00,68.12,68.14,68.1,68.13,10859.0,59.2911,59.3085,59.2737,59.2998,10859.0
2017-01-18 13:20:00,68.13,68.13,68.09,68.09,6741.0,59.2998,59.2998,59.265,59.265,6741.0
2017-01-18 13:25:00,68.1,68.12,68.09,68.1,10428.0,59.2737,59.2911,59.265,59.2737,10428.0
2017-01-18 13:30:00,68.11,68.13,68.1,68.11,10723.0,59.2824,59.2998,59.2737,59.2824,10723.0
2017-01-18 13:35:00,68.11,68.14,68.1,68.13,11498.0,59.2824,59.3085,59.2737,59.2998,11498.0
2017-01-18 13:40:00,68.13,68.16,68.12,68.15,9484.0,59.2998,59.3259,59.2911,59.3172,9484.0
2017-01-18 13:45:00,68.14,68.14,68.1,68.12,11552.0,59.3085,59.3085,59.2737,59.2911,11552.0
2017-01-18 13:50:00,68.11,68.12,68.07,68.1,21550.0,59.2824,59.2911,59.2476,59.2737,21550.0
2017-01-18 13:55:00,68.09,68.1,68.07,68.08,9434.0,59.265,59.2737,59.2476,59.2563,9434.0
2017-01-18 14:00:00,68.08,68.12,68.07,68.09,11355.0,59.2563,59.2911,59.2476,59.265,11355.0
2017-01-18 14:05:00,68.09,68.15,68.08,68.14,13947.0,59.265,59.3172,59.2563,59.3085,13947.0
2017-01-18 14:10:00,68.14,68.14,68.09,68.11,6515.0,59.3085,59.3085,59.265,59.2824,6515.0
2017-01-18 14:15:00,68.11,68.19,68.1,68.18,14225.0,59.2824,59.3521,59.2737,59.3433,14225.0
2017-01-18 14:20:00,68.18,68.19,68.15,68.16,8807.0,59.3433,59.3521,59.3172,59.3259,8807.0
2017-01-18 14:25:00,68.17,68.17,68.13,68.13,9768.0,59.3346,59.3346,59.2998,59.2998,9768.0
2017-01-18 14:30:00,68.13,68.13,68.07,68.08,7853.0,59.2998,59.2998,59.2476,59.2563,7853.0
2017-01-18 14:35:00,68.08,68.08,68.05,68.06,6763.0,59.2563,59.2563,59.2302,59.2389,6763.0
2017-01-18 14:40:00,68.06,68.1,68.06,68.1,17524.0,59.2389,59.2737,59.2389,59.2737,17524.0
2017-01-18 14:45:00,68.1,68.11,68.06,68.07,9134.0,59.2737,59.2824,59.2389,59.2476,9134.0
2017-01-18 14:50:00,68.06,68.1,68.06,68.09,9450.0,59.2389,59.2737,59.2389,59.265,9450.0
2017-01-18 14:55:00,68.09,68.14,68.09,68.1,13043.0,59.265,59.3085,59.265,59.2737,13043.0
2017-01-18 15:00:00,68.09,68.09,68.01,68.01,14553.0,59.265,59.265,59.1954,59.1954,14553.0
2017-01-18 15:05:00,68.02,68.02,67.97,68.0,21878.0,59.2041,59.2041,59.1606,59.1867,21878.0
2017-01-18 15:10:00,68.01,68.04,68.0,68.04,12227.0,59.1954,59.2215,59.1867,59.2215,12227.0
2017-01-18 15:15:00,68.05,68.07,68.02,68.06,14972.0,59.2302,59.2476,59.2041,59.2389,14972.0
2017-01-18 15:20:00,68.06,68.07,68.03,68.04,11817.0,59.2389,59.2476,59.2128,59.2215,11817.0
2017-01-18 15:25:00,68.04,68.05,68.02,68.03,13953.0,59.2215,59.2302,59.2041,59.2128,13953.0
2017-01-18 15:30:00,68.03,68.08,68.03,68.06,21803.0,59.2128,59.2563,59.2128,59.2389,21803.0
2017-01-18 15:35:00,68.07,68.11,68.06,68.1,23950.0,59.2476,59.2824,59.2389,59.2737,23950.0
2017-01-18 15:40:00,68.09,68.1,68.07,68.08,21354.0,59.265,59.2737,59.2476,59.2563,21354.0
2017-01-18 15:45:00,68.09,68.12,68.07,68.11,45990.0,59.265,59.2911,59.2476,59.2824,45990.0
2017-01-18 15:50:00,68.11,68.17,68.11,68.16,40445.0,59.2824,59.3346,59.2824,59.3259,40445.0
2017-01-18 15:55:00,68.16,68.2,68.14,68.17,108262.0,59.3259,59.3608,59.3085,59.3346,108262.0
2017-01-19 09:30:00,68.32,68.32,68.2,68.26,36465.0,59.4652,59.4652,59.3608,59.413,36465.0
2017-01-19 09:35:00,68.26,68.27,68.16,68.17,12007.0,59.413,59.4217,59.3259,59.3346,12007.0
2017-01-19 09:40:00,68.15,68.16,68.03,68.11,9198.0,59.3172,59.3259,59.2128,59.2824,9198.0
2017-01-19 09:45:00,68.11,68.15,68.02,68.05,10211.0,59.2824,59.3172,59.2041,59.2302,10211.0
2017-01-19 09:50:00,68.04,68.08,67.99,67.99,5380.0,59.2215,59.2563,59.178,59.178,5380.0
2017-01-19 09:55:00,67.96,68.03,67.94,67.99,7562.0,59.1519,59.2128,59.1345,59.178,7562.0
2017-01-19 10:00:00,67.99,67.99,67.88,67.94,9736.0,59.178,59.178,59.0822,59.1345,9736.0
2017-01-19 10:05:00,67.92,67.92,67.85,67.87,18623.0,59.117,59.117,59.0561,59.0735,18623.0
2017-01-19 10:10:00,67.85,67.89,67.83,67.88,8824.0,59.0561,59.0909,59.0387,59.0822,8824.0
2017-01-19 10:15:00,67.87,67.87,67.81,67.84,5661.0,59.0735,59.0735,59.0213,59.0474,5661.0
2017-01-19 10:20:00,67.85,67.91,67.82,67.84,10177.0,59.0561,59.1083,59.03,59.0474,10177.0
2017-01-19 10:25:00,67.84,67.92,67.8,67.91,5753.0,59.0474,59.117,59.0126,59.1083,5753.0
2017-01-19 10:30:00,67.94,67.94,67.85,67.85,6193.0,59.1345,59.1345,59.0561,59.0561,6193.0
2017-01-19 10:35:00,67.86,67.9,67.86,67.9,3744.0,59.0648,59.0996,59.0648,59.0996,3744.0
2017-01-19 10:40:00,67.89,67.92,67.89,67.9,4080.0,59.0909,59.117,59.0909,59.0996,4080.0
2017-01-19 10:45:00,67.9,67.9,67.83,67.87,6689.0,59.0996,59.0996,59.0387,59.0735,6689.0
2017-01-19 10:50:00,67.87,67.97,67.87,67.94,25395.0,59.0735,59.1606,59.0735,59.1345,25395.0
2017-01-19 10:55:00,67.94,67.98,67.94,67.96,4016.0,59.1345,59.1693,59.1345,59.1519,4016.0
2017-01-19 11:00:00,67.96,68.01,67.88,67.92,19594.0,59.1519,59.1954,59.0822,59.117,19594.0
2017-01-19 11:05:00,67.92,67.95,67.88,67.89,15525.0,59.117,59.1432,59.0822,59.0909,15525.0
2017-01-19 11:10:00,67.89,67.95,67.89,67.95,8301.0,59.0909,59.1432,59.0909,59.1432,8301.0
2017-01-19 11:15:00,67.96,68.01,67.95,67.97,23195.0,59.1519,59.1954,59.1432,59.1606,23195.0
2017-01-19 11:20:00,67.97,67.98,67.9,67.94,38395.0,59.1606,59.1693,59.0996,59.1345,38395.0
2017-01-19 11:25:00,67.94,67.95,67.84,67.84,18231.0,59.1345,59.1432,59.0474,59.0474,18231.0
2017-01-19 11:30:00,67.85,67.86,67.83,67.84,11809.0,59.0561,59.0648,59.0387,59.0474,11809.0
2017-01-19 11:35:00,67.84,67.84,67.77,67.8,11348.0,59.0474,59.0474,58.9865,59.0126,11348.0
2017-01-19 11:40:00,67.8,67.87,67.79,67.86,12183.0,59.0126,59.0735,59.0039,59.0648,12183.0
2017-01-19 11:45:00,67.86,67.87,67.85,67.86,4850.0,59.0648,59.0735,59.0561,59.0648,4850.0
2017-01-19 11:50:00,67.86,67.92,67.85,67.9,9616.0,59.0648,59.117,59.0561,59.0996,9616.0
2017-01-19 11:55:00,67.9,67.92,67.87,67.9,8512.0,59.0996,59.117,59.0735,59.0996,8512.0
2017-01-19 12:00:00,67.91,67.93,67.89,67.93,5771.0,59.1083,59.1257,59.0909,59.1257,5771.0
2017-01-19 12:05:00,67.92,67.92,67.88,67.9,7298.0,59.117,59.117,59.0822,59.0996,7298.0
2017-01-19 12:10:00,67.91,67.93,67.91,67.93,5806.0,59.1083,59.1257,59.1083,59.1257,5806.0
2017-01-19 12:15:00,67.94,67.96,67.94,67.95,6906.0,59.1345,59.1519,59.1345,59.1432,6906.0
2017-01-19 12:20:00,67.95,67.95,67.88,67.89,12099.0,59.1432,59.1432,59.0822,59.0909,12099.0
2017-01-19 12:25:00,67.9,67.93,67.9,67.91,6334.0,59.0996,59.1257,59.0996,59.1083,6334.0
2017-01-19 12:30:00,67.91,67.92,67.86,67.86,8237.0,59.1083,59.117,59.0648,59.0648,8237.0
2017-01-19 12:35:00,67.86,67.87,67.82,67.82,6896.0,59.0648,59.0735,59.03,59.03,6896.0
2017-01-19 12:40:00,67.83,67.85,67.81,67.85,6151.0,59.0387,59.0561,59.0213,59.0561,6151.0
2017-01-19 12:45:00,67.85,67.85,67.78,67.82,10792.0,59.0561,59.0561,58.9952,59.03,10792.0
2017-01-19 12:50:00,67.83,67.92,67.82,67.88,8740.0,59.0387,59.117,59.03,59.0822,8740.0
2017-01-19 12:55:00,67.88,67.93,67.88,67.91,6493.0,59.0822,59.1257,59.0822,59.1083,6493.0
2017-01-19 13:00:00,67.91,67.93,67.89,67.89,11113.0,59.1083,59.1257,59.0909,59.0909,11113.0
2017-01-19 13:05:00,67.89,67.89,67.81,67.82,15957.0,59.0909,59.0909,59.0213,59.03,15957.0
2017-01-19 13:10:00,67.83,67.85,67.77,67.78,7404.0,59.0387,59.0561,58.9865,58.9952,7404.0
2017-01-19 13:15:00,67.78,67.82,67.78,67.78,16150.0,58.9952,59.03,58.9952,58.9952,16150.0
2017-01-19 13:20:00,67.78,67.8,67.7,67.71,9474.0,58.9952,59.0126,58.9256,58.9343,9474.0
2017-01-19 13:25:00,67.72,67.75,67.71,67.71,7120.0,58.943,58.9691,58.9343,58.9343,7120.0
2017-01-19 13:30:00,67.7,67.74,67.68,67.68,15033.0,58.9256,58.9604,58.9082,58.9082,15033.0
2017-01-19 13:35:00,67.69,67.7,67.66,67.68,12047.0,58.9169,58.9256,58.8907,58.9082,12047.0
2017-01-19 13:40:00,67.67,67.67,67.63,67.64,7704.0,58.8994,58.8994,58.8646,58.8733,7704.0
2017-01-19 13:45:00,67.63,67.68,67.63,67.67,12620.0,58.8646,58.9082,58.8646,58.8994,12620.0
2017-01-19 13:50:00,67.67,67.67,67.56,67.58,17932.0,58.8994,58.8994,58.8037,58.8211,17932.0
2017-01-19 13:55:00,67.59,67.67,67.58,67.65,20094.0,58.8298,58.8994,58.8211,58.882,20094.0
2017-01-19 14:00:00,67.65,67.67,67.58,67.65,36715.0,58.882,58.8994,58.8211,58.882,36715.0
2017-01-19 14:05:00,67.64,67.64,67.4,67.41,33985.0,58.8733,58.8733,58.6644,58.6731,33985.0
2017-01-19 14:10:00,67.45,67.5,67.43,67.43,8703.0,58.708,58.7515,58.6906,58.6906,8703.0
2017-01-19 14:15:00,67.44,67.44,67.34,67.36,18342.0,58.6993,58.6993,58.6122,58.6296,18342.0
2017-01-19 14:20:00,67.36,67.47,67.33,67.47,8836.0,58.6296,58.7254,58.6035,58.7254,8836.0
2017-01-19 14:25:00,67.46,67.46,67.38,67.44,15520.0,58.7167,58.7167,58.647,58.6993,15520.0
2017-01-19 14:30:00,67.44,67.47,67.4,67.42,7679.0,58.6993,58.7254,58.6644,58.6818,7679.0
2017-01-19 14:35:00,67.42,67.42,67.37,67.39,7169.0,58.6818,58.6818,58.6383,58.6557,7169.0
2017-01-19 14:40:00,67.4,67.42,67.37,67.42,15252.0,58.6644,58.6818,58.6383,58.6818,15252.0
2017-01-19 14:45:00,67.42,67.44,67.4,67.4,13368.0,58.6818,58.6993,58.6644,58.6644,13368.0
2017-01-19 14:50:00,67.41,67.49,67.41,67.44,18316.0,58.6731,58.7428,58.6731,58.6993,18316.0
2017-01-19 14:55:00,67.44,67.47,67.4,67.41,14831.0,58.6993,58.7254,58.6644,58.6731,14831.0
2017-01-19 15:00:00,67.41,67.47,67.41,67.43,25720.0,58.6731,58.7254,58.6731,58.6906,25720.0
2017-01-19 15:05:00,67.44,67.46,67.36,67.38,25745.0,58.6993,58.7167,58.6296,58.647,25745.0
2017-01-19 15:10:00,67.36,67.43,67.36,67.43,13842.0,58.6296,58.6906,58.6296,58.6906,13842.0
2017-01-19 15:15:00,67.44,67.5,67.42,67.49,26287.0,58.6993,58.7515,58.6818,58.7428,26287.0
2017-01-19 15:20:00,67.48,67.49,67.46,67.47,16959.0,58.7341,58.7428,58.7167,58.7254,16959.0
2017-01-19 15:25:00,67.48,67.49,67.45,67.47,12856.0,58.7341,58.7428,58.708,58.7254,12856.0
2017-01-19 15:30:00,67.47,67.48,67.43,67.45,27636.0,58.7254,58.7341,58.6906,58.708,27636.0
2017-01-19 15:35:00,67.46,67.48,67.42,67.45,25914.0,58.7167,58.7341,58.6818,58.708,25914.0
2017-01-19 15:40:00,67.45,67.47,67.44,67.44,12801.0,58.708,58.7254,58.6993,58.6993,12801.0
2017-01-19 15:45:00,67.44,67.45,67.42,67.44,36039.0,58.6993,58.708,58.6818,58.6993,36039.0
2017-01-19 15:50:00,67.45,67.48,67.45,67.48,29303.0,58.708,58.7341,58.708,58.7341,29303.0
2017-01-19 15:55:00,67.48,67.53,67.43,67.46,102329.0,58.7341,58.7776,58.6906,58.7167,102329.0
2017-01-20 09:30:00,67.62,67.77,67.49,67.52,234261.0,58.8559,58.9865,58.7428,58.7689,234261.0
2017-01-20 09:35:00,67.54,67.8,67.54,67.78,20383.0,58.7863,59.0126,58.7863,58.9952,20383.0
2017-01-20 09:40:00,67.8,67.81,67.62,67.64,7057.0,59.0126,59.0213,58.8559,58.8733,7057.0
2017-01-20 09:45:00,67.62,67.71,67.62,67.67,13908.0,58.8559,58.9343,58.8559,58.8994,13908.0
2017-01-20 09:50:00,67.69,67.76,67.66,67.67,17250.0,58.9169,58.9778,58.8907,58.8994,17250.0
2017-01-20 09:55:00,67.68,67.82,67.68,67.77,31278.0,58.9082,59.03,58.9082,58.9865,31278.0
2017-01-20 10:00:00,67.77,67.79,67.74,67.77,46358.0,58.9865,59.0039,58.9604,58.9865,46358.0
2017-01-20 10:05:00,67.77,67.82,67.76,67.82,19756.0,58.9865,59.03,58.9778,59.03,19756.0
2017-01-20 10:10:00,67.83,67.88,67.82,67.87,16486.0,59.0387,59.0822,59.03,59.0735,16486.0
2017-01-20 10:15:00,67.86,67.88,67.82,67.86,10488.0,59.0648,59.0822,59.03,59.0648,10488.0
2017-01-20 10:20:00,67.88,67.88,67.79,67.81,14458.0,59.0822,59.0822,59.0039,59.0213,14458.0
2017-01-20 10:25:00,67.82,67.89,67.82,67.86,14253.0,59.03,59.0909,59.03,59.0648,14253.0
2017-01-20 10:30:00,67.84,67.9,67.84,67.86,14260.0,59.0474,59.0996,59.0474,59.0648,14260.0
2017-01-20 10:35:00,67.86,67.9,67.86,67.87,17259.0,59.0648,59.0996,59.0648,59.0735,17259.0
2017-01-20 10:40:00,67.87,67.89,67.85,67.86,18451.0,59.0735,59.0909,59.0561,59.0648,18451.0
2017-01-20 10:45:00,67.86,67.89,67.84,67.84,10660.0,59.0648,59.0909,59.0474,59.0474,10660.0
2017-01-20 10:50:00,67.85,67.87,67.82,67.85,18074.0,59.0561,59.0735,59.03,59.0561,18074.0
2017-01-20 10:55:00,67.85,67.89,67.85,67.89,11654.0,59.0561,59.0909,59.0561,59.0909,11654.0
2017-01-20 11:00:00,67.89,67.9,67.86,67.87,13496.0,59.0909,59.0996,59.0648,59.0735,13496.0
2017-01-20 11:05:00,67.88,67.9,67.86,67.88,15570.0,59.0822,59.0996,59.0648,59.0822,15570.0
2017-01-20 11:10:00,67.89,67.89,67.85,67.88,13583.0,59.0909,59.0909,59.0561,59.0822,13583.0
2017-01-20 11:15:00,67.88,67.9,67.87,67.88,13330.0,59.0822,59.0996,59.0735,59.0822,13330.0
2017-01-20 11:20:00,67.88,67.9,67.86,67.86,8476.0,59.0822,59.0996,59.0648,59.0648,8476.0
2017-01-20 11:25:00,67.86,67.86,67.78,67.78,11468.0,59.0648,59.0648,58.9952,58.9952,11468.0
2017-01-20 11:30:00,67.77,67.84,67.77,67.83,10833.0,58.9865,59.0474,58.9865,59.0387,10833.0
2017-01-20 11:35:00,67.82,67.87,67.82,67.87,11049.0,59.03,59.0735,59.03,59.0735,11049.0
2017-01-20 11:40:00,67.88,67.88,67.82,67.86,9992.0,59.0822,59.0822,59.03,59.0648,9992.0
2017-01-20 11:45:00,67.86,67.87,67.84,67.84,10908.0,59.0648,59.0735,59.0474,59.0474,10908.0
2017-01-20 11:50:00,67.84,67.86,67.83,67.84,9001.0,59.0474,59.0648,59.0387,59.0474,9001.0
2017-01-20 11:55:00,67.84,67.87,67.83,67.87,11116.0,59.0474,59.0735,59.0387,59.0735,11116.0
2017-01-20 12:00:00,67.86,67.89,67.85,67.85,13821.0,59.0648,59.0909,59.0561,59.0561,13821.0
2017-01-20 12:05:00,67.85,67.88,67.7,67.85,53053.0,59.0561,59.0822,58.9256,59.0561,53053.0
2017-01-20 12:10:00,67.84,67.84,67.76,67.77,12850.0,59.0474,59.0474,58.9778,58.9865,12850.0
2017-01-20 12:15:00,67.76,67.89,67.76,67.84,23699.0,58.9778,59.0909,58.9778,59.0474,23699.0
2017-01-20 12:20:00,67.82,67.86,67.77,67.77,11530.0,59.03,59.0648,58.9865,58.9865,11530.0
2017-01-20 12:25:00,67.78,67.8,67.68,67.71,12525.0,58.9952,59.0126,58.9082,58.9343,12525.0
2017-01-20 12:30:00,67.69,67.69,67.57,67.66,13344.0,58.9169,58.9169,58.8124,58.8907,13344.0
2017-01-20 12:35:00,67.65,67.65,67.59,67.62,10244.0,58.882,58.882,58.8298,58.8559,10244.0
2017-01-20 12:40:00,67.62,67.69,67.62,67.69,10288.0,58.8559,58.9169,58.8559,58.9169,10288.0
2017-01-20 12:45:00,67.7,67.7,67.62,67.64,8904.0,58.9256,58.9256,58.8559,58.8733,8904.0
2017-01-20 12:50:00,67.64,67.68,67.6,67.6,10219.0,58.8733,58.9082,58.8385,58.8385,10219.0
2017-01-20 12:55:00,67.61,67.64,67.56,67.64,8611.0,58.8472,58.8733,58.8037,58.8733,8611.0
2017-01-20 13:00:00,67.64,67.64,67.6,67.63,15536.0,58.8733,58.8733,58.8385,58.8646,15536.0
2017-01-20 13:05:00,67.64,67.71,67.64,67.69,20556.0,58.8733,58.9343,58.8733,58.9169,20556.0
2017-01-20 13:10:00,67.68,67.71,67.65,67.68,44729.0,58.9082,58.9343,58.882,58.9082,44729.0
2017-01-20 13:15:00,67.69,67.75,67.68,67.74,6885.0,58.9169,58.9691,58.9082,58.9604,6885.0
2017-01-20 13:20:00,67.74,67.75,67.71,67.73,5108.0,58.9604,58.9691,58.9343,58.9517,5108.0
2017-01-20 13:25:00,67.72,67.75,67.7,67.75,8033.0,58.943,58.9691,58.9256,58.9691,8033.0
2017-01-20 13:30:00,67.74,67.75,67.72,67.74,7877.0,58.9604,58.9691,58.943,58.9604,7877.0
2017-01-20 13:35:00,67.73,67.76,67.72,67.74,6783.0,58.9517,58.9778,58.943,58.9604,6783.0
2017-01-20 13:40:00,67.74,67.74,67.72,67.72,3001.0,58.9604,58.9604,58.943,58.943,3001.0
2017-01-20 13:45:00,67.73,67.75,67.65,67.65,10711.0,58.9517,58.9691,58.882,58.882,10711.0
2017-01-20 13:50:00,67.65,67.67,67.62,67.65,8289.0,58.882,58.8994,58.8559,58.882,8289.0
2017-01-20 13:55:00,67.66,67.7,67.66,67.68,4282.0,58.8907,58.9256,58.8907,58.9082,4282.0
2017-01-20 14:00:00,67.69,67.7,67.67,67.7,6610.0,58.9169,58.9256,58.8994,58.9256,6610.0
2017-01-20 14:05:00,67.71,67.73,67.7,67.73,6975.0,58.9343,58.9517,58.9256,58.9517,6975.0
2017-01-20 14:10:00,67.72,67.73,67.7,67.71,9395.0,58.943,58.9517,58.9256,58.9343,9395.0
2017-01-20 14:15:00,67.71,67.71,67.68,67.69,14594.0,58.9343,58.9343,58.9082,58.9169,14594.0
2017-01-20 14:20:00,67.69,67.69,67.62,67.64,11052.0,58.9169,58.9169,58.8559,58.8733,11052.0
2017-01-20 14:25:00,67.63,67.67,67.62,67.65,7846.0,58.8646,58.8994,58.8559,58.882,7846.0
2017-01-20 14:30:00,67.64,67.71,67.63,67.7,13269.0,58.8733,58.9343,58.8646,58.9256,13269.0
2017-01-20 14:35:00,67.69,67.69,67.64,67.68,10134.0,58.9169,58.9169,58.8733,58.9082,10134.0
2017-01-20 14:40:00,67.67,67.73,67.66,67.72,12647.0,58.8994,58.9517,58.8907,58.943,12647.0
2017-01-20 14:45:00,67.72,67.72,67.68,67.7,5810.0,58.943,58.943,58.9082,58.9256,5810.0
2017-01-20 14:50:00,67.68,67.76,67.68,67.75,17659.0,58.9082,58.9778,58.9082,58.9691,17659.0
2017-01-20 14:55:00,67.76,67.77,67.75,67.76,13112.0,58.9778,58.9865,58.9691,58.9778,13112.0
2017-01-20 15:00:00,67.76,67.84,67.76,67.83,28106.0,58.9778,59.0474,58.9778,59.0387,28106.0
2017-01-20 15:05:00,67.83,67.88,67.81,67.88,21056.0,59.0387,59.0822,59.0213,59.0822,21056.0
2017-01-20 15:10:00,67.89,67.92,67.85,67.88,26380.0,59.0909,59.117,59.0561,59.0822,26380.0
2017-01-20 15:15:00,67.88,67.89,67.83,67.86,20167.0,59.0822,59.0909,59.0387,59.0648,20167.0
2017-01-20 15:20:00,67.86,67.86,67.8,67.82,13476.0,59.0648,59.0648,59.0126,59.03,13476.0
2017-01-20 15:25:00,67.82,67.83,67.78,67.78,15945.0,59.03,59.0387,58.9952,58.9952,15945.0
2017-01-20 15:30:00,67.78,67.8,67.74,67.77,23791.0,58.9952,59.0126,58.9604,58.9865,23791.0
2017-01-20 15:35:00,67.77,67.82,67.77,67.82,16695.0,58.9865,59.03,58.9865,59.03,16695.0
2017-01-20 15:40:00,67.82,67.82,67.79,67.81,22467.0,59.03,59.03,59.0039,59.0213,22467.0
2017-01-20 15:45:00,67.81,67.92,67.81,67.92,43684.0,59.0213,59.117,59.0213,59.117,43684.0
2017-01-20 15:50:00,67.91,67.94,67.87,67.91,39830.0,59.1083,59.1345,59.0735,59.1083,39830.0
2017-01-20 15:55:00,67.92,67.99,67.92,67.99,115135.0,59.117,59.178,59.117,59.178,115135.0
2017-01-23 09:30:00,67.58,67.62,67.52,67.62,18989.0,59.1171,59.1521,59.0646,59.1521,18989.0
2017-01-23 09:35:00,67.62,67.69,67.58,67.69,7497.0,59.1521,59.2134,59.1171,59.2134,7497.0
2017-01-23 09:40:00,67.67,67.69,67.6,67.68,6185.0,59.1959,59.2134,59.1346,59.2046,6185.0
2017-01-23 09:45:00,67.69,67.72,67.64,67.69,6789.0,59.2134,59.2396,59.1696,59.2134,6789.0
2017-01-23 09:50:00,67.7,67.7,67.62,67.7,8903.0,59.2221,59.2221,59.1521,59.2221,8903.0
2017-01-23 09:55:00,67.7,67.7,67.61,67.66,4848.0,59.2221,59.2221,59.1434,59.1871,4848.0
2017-01-23 10:00:00,67.66,67.69,67.63,67.63,9589.0,59.1871,59.2134,59.1609,59.1609,9589.0
2017-01-23 10:05:00,67.62,67.65,67.56,67.57,7785.0,59.1521,59.1784,59.0996,59.1084,7785.0
2017-01-23 10:10:00,67.58,67.58,67.43,67.48,8307.0,59.1171,59.1171,58.9859,59.0297,8307.0
2017-01-23 10:15:00,67.48,67.49,67.39,67.4,5799.0,59.0297,59.0384,58.9509,58.9597,5799.0
2017-01-23 10:20:00,67.38,67.47,67.38,67.42,9788.0,58.9422,59.0209,58.9422,58.9772,9788.0
2017-01-23 10:25:00,67.42,67.43,67.4,67.41,6937.0,58.9772,58.9859,58.9597,58.9684,6937.0
2017-01-23 10:30:00,67.42,67.44,67.33,67.36,13774.0,58.9772,58.9947,58.8984,58.9247,13774.0
2017-01-23 10:35:00,67.37,67.41,67.36,67.4,6349.0,58.9334,58.9684,58.9247,58.9597,6349.0
2017-01-23 10:40:00,67.39,67.43,67.39,67.42,8562.0,58.9509,58.9859,58.9509,58.9772,8562.0
2017-01-23 10:45:00,67.41,67.44,67.39,67.43,4243.0,58.9684,58.9947,58.9509,58.9859,4243.0
2017-01-23 10:50:00,67.43,67.48,67.43,67.48,25323.0,58.9859,59.0297,58.9859,59.0297,25323.0
2017-01-23 10:55:00,67.48,67.5,67.47,67.47,16482.0,59.0297,59.0472,59.0209,59.0209,16482.0
2017-01-23 11:00:00,67.47,67.5,67.46,67.47,13058.0,59.0209,59.0472,59.0122,59.0209,13058.0
2017-01-23 11:05:00,67.46,67.51,67.46,67.49,7295.0,59.0122,59.0559,59.0122,59.0384,7295.0
2017-01-23 11:10:00,67.5,67.51,67.47,67.47,9421.0,59.0472,59.0559,59.0209,59.0209,9421.0
2017-01-23 11:15:00,67.46,67.5,67.45,67.46,9289.0,59.0122,59.0472,59.0034,59.0122,9289.0
2017-01-23 11:20:00,67.47,67.47,67.42,67.42,11834.0,59.0209,59.0209,58.9772,58.9772,11834.0
2017-01-23 11:25:00,67.42,67.49,67.41,67.49,15219.0,58.9772,59.0384,58.9684,59.0384,15219.0
2017-01-23 11:30:00,67.49,67.51,67.48,67.51,7612.0,59.0384,59.0559,59.0297,59.0559,7612.0
2017-01-23 11:35:00,67.51,67.56,67.51,67.56,12837.0,59.0559,59.0996,59.0559,59.0996,12837.0
2017-01-23 11:40:00,67.56,67.56,67.5,67.51,6096.0,59.0996,59.0996,59.0472,59.0559,6096.0
2017-01-23 11:45:00,67.51,67.51,67.42,67.44,16351.0,59.0559,59.0559,58.9772,58.9947,16351.0
2017-01-23 11:50:00,67.43,67.46,67.38,67.39,12003.0,58.9859,59.0122,58.9422,58.9509,12003.0
2017-01-23 11:55:00,67.39,67.4,67.37,67.4,6674.0,58.9509,58.9597,58.9334,58.9597,6674.0
2017-01-23 12:00:00,67.41,67.46,67.4,67.45,7862.0,58.9684,59.0122,58.9597,59.0034,7862.0
2017-01-23 12:05:00,67.45,67.47,67.43,67.44,13824.0,59.0034,59.0209,58.9859,58.9947,13824.0
2017-01-23 12:10:00,67.44,67.46,67.43,67.45,11417.0,58.9947,59.0122,58.9859,59.0034,11417.0
2017-01-23 12:15:00,67.45,67.49,67.43,67.46,13487.0,59.0034,59.0384,58.9859,59.0122,13487.0
2017-01-23 12:20:00,67.46,67.51,67.46,67.49,6285.0,59.0122,59.0559,59.0122,59.0384,6285.0
2017-01-23 12:25:00,67.5,67.53,67.47,67.49,6874.0,59.0472,59.0734,59.0209,59.0384,6874.0
2017-01-23 12:30:00,67.49,67.52,67.48,67.5,4973.0,59.0384,59.0646,59.0297,59.0472,4973.0
2017-01-23 12:35:00,67.5,67.51,67.47,67.48,3056.0,59.0472,59.0559,59.0209,59.0297,3056.0
2017-01-23 12:40:00,67.48,67.53,67.48,67.52,5079.0,59.0297,59.0734,59.0297,59.0646,5079.0
2017-01-23 12:45:00,67.51,67.51,67.47,67.47,4609.0,59.0559,59.0559,59.0209,59.0209,4609.0
2017-01-23 12:50:00,67.47,67.5,67.46,67.5,3280.0,59.0209,59.0472,59.0122,59.0472,3280.0
2017-01-23 12:55:00,67.51,67.51,67.5,67.51,1241.0,59.0559,59.0559,59.0472,59.0559,1241.0
2017-01-23 13:00:00,67.5,67.52,67.48,67.52,6429.0,59.0472,59.0646,59.0297,59.0646,6429.0
2017-01-23 13:05:00,67.52,67.57,67.51,67.54,9586.0,59.0646,59.1084,59.0559,59.0821,9586.0
2017-01-23 13:10:00,67.54,67.55,67.5,67.5,6249.0,59.0821,59.0909,59.0472,59.0472,6249.0
2017-01-23 13:15:00,67.51,67.53,67.5,67.53,6457.0,59.0559,59.0734,59.0472,59.0734,6457.0
2017-01-23 13:20:00,67.53,67.59,67.53,67.55,8638.0,59.0734,59.1259,59.0734,59.0909,8638.0
2017-01-23 13:25:00,67.55,67.57,67.53,67.56,8530.0,59.0909,59.1084,59.0734,59.0996,8530.0
2017-01-23 13:30:00,67.56,67.61,67.54,67.6,10923.0,59.0996,59.1434,59.0821,59.1346,10923.0
2017-01-23 13:35:00,67.6,67.68,67.6,67.68,12963.0,59.1346,59.2046,59.1346,59.2046,12963.0
2017-01-23 13:40:00,67.69,67.7,67.64,67.65,5985.0,59.2134,59.2221,59.1696,59.1784,5985.0
2017-01-23 13:45:00,67.63,67.63,67.59,67.61,4170.0,59.1609,59.1609,59.1259,59.1434,4170.0
2017-01-23 13:50:00,67.61,67.61,67.56,67.56,10129.0,59.1434,59.1434,59.0996,59.0996,10129.0
2017-01-23 13:55:00,67.56,67.57,67.54,67.55,7954.0,59.0996,59.1084,59.0821,59.0909,7954.0
2017-01-23 14:00:00,67.56,67.59,67.56,67.58,8127.0,59.0996,59.1259,59.0996,59.1171,8127.0
2017-01-23 14:05:00,67.58,67.58,67.55,67.55,7298.0,59.1171,59.1171,59.0909,59.0909,7298.0
2017-01-23 14:10:00,67.56,67.57,67.53,67.56,12028.0,59.0996,59.1084,59.0734,59.0996,12028.0
2017-01-23 14:15:00,67.56,67.58,67.53,67.53,16465.0,59.0996,59.1171,59.0734,59.0734,16465.0
2017-01-23 14:20:00,67.53,67.57,67.53,67.56,19448.0,59.0734,59.1084,59.0734,59.0996,19448.0
2017-01-23 14:25:00,67.56,67.59,67.55,67.59,12943.0,59.0996,59.1259,59.0909,59.1259,12943.0
2017-01-23 14:30:00,67.59,67.62,67.58,67.61,7613.0,59.1259,59.1521,59.1171,59.1434,7613.0
2017-01-23 14:35:00,67.61,67.64,67.59,67.64,20571.0,59.1434,59.1696,59.1259,59.1696,20571.0
2017-01-23 14:40:00,67.64,67.66,67.6,67.66,8472.0,59.1696,59.1871,59.1346,59.1871,8472.0
2017-01-23 14:45:00,67.65,67.68,67.65,67.67,23536.0,59.1784,59.2046,59.1784,59.1959,23536.0
2017-01-23 14:50:00,67.66,67.67,67.65,67.65,10861.0,59.1871,59.1959,59.1784,59.1784,10861.0
2017-01-23 14:55:00,67.66,67.68,67.66,67.68,12474.0,59.1871,59.2046,59.1871,59.2046,12474.0
2017-01-23 15:00:00,67.67,67.68,67.66,67.67,6152.0,59.1959,59.2046,59.1871,59.1959,6152.0
2017-01-23 15:05:00,67.68,67.68,67.64,67.64,19064.0,59.2046,59.2046,59.1696,59.1696,19064.0
2017-01-23 15:10:00,67.64,67.64,67.57,67.59,11452.0,59.1696,59.1696,59.1084,59.1259,11452.0
2017-01-23 15:15:00,67.59,67.62,67.58,67.6,11141.0,59.1259,59.1521,59.1171,59.1346,11141.0
2017-01-23 15:20:00,67.6,67.65,67.59,67.64,13083.0,59.1346,59.1784,59.1259,59.1696,13083.0
2017-01-23 15:25:00,67.64,67.66,67.62,67.62,10812.0,59.1696,59.1871,59.1521,59.1521,10812.0
2017-01-23 15:30:00,67.61,67.62,67.6,67.62,9182.0,59.1434,59.1521,59.1346,59.1521,9182.0
2017-01-23 15:35:00,67.62,67.64,67.6,67.63,24889.0,59.1521,59.1696,59.1346,59.1609,24889.0
2017-01-23 15:40:00,67.62,67.63,67.61,67.63,17678.0,59.1521,59.1609,59.1434,59.1609,17678.0
2017-01-23 15:45:00,67.62,67.62,67.59,67.59,29085.0,59.1521,59.1521,59.1259,59.1259,29085.0
2017-01-23 15:50:00,67.6,67.6,67.56,67.56,20140.0,59.1346,59.1346,59.0996,59.0996,20140.0
2017-01-23 15:55:00,67.57,67.6,67.54,67.56,99012.0,59.1084,59.1346,59.0821,59.0996,99012.0
2017-01-24 09:30:00,67.8,68.0,67.8,67.96,26088.0,59.3096,59.4845,59.3096,59.4495,26088.0
2017-01-24 09:35:00,67.96,67.96,67.79,67.81,9752.0,59.4495,59.4495,59.3008,59.3183,9752.0
2017-01-24 09:40:00,67.83,67.92,67.74,67.86,17390.0,59.3358,59.4146,59.2571,59.3621,17390.0
2017-01-24 09:45:00,67.88,68.02,67.88,67.99,14191.0,59.3796,59.502,59.3796,59.4758,14191.0
2017-01-24 09:50:00,67.98,68.01,67.94,68.01,10638.0,59.467,59.4933,59.4321,59.4933,10638.0
2017-01-24 09:55:00,68.0,68.11,67.95,68.11,14790.0,59.4845,59.5808,59.4408,59.5808,14790.0
2017-01-24 10:00:00,68.12,68.15,68.03,68.14,13048.0,59.5895,59.6158,59.5108,59.607,13048.0
2017-01-24 10:05:00,68.15,68.19,68.1,68.17,15435.0,59.6158,59.6507,59.572,59.6332,15435.0
2017-01-24 10:10:00,68.18,68.25,68.15,68.21,15353.0,59.642,59.7032,59.6158,59.6682,15353.0
2017-01-24 10:15:00,68.21,68.26,68.2,68.24,9885.0,59.6682,59.712,59.6595,59.6945,9885.0
2017-01-24 10:20:00,68.24,68.34,68.24,68.33,7968.0,59.6945,59.782,59.6945,59.7732,7968.0
2017-01-24 10:25:00,68.34,68.35,68.28,68.29,16215.0,59.782,59.7907,59.7295,59.7382,16215.0
2017-01-24 10:30:00,68.27,68.3,68.25,68.25,7868.0,59.7207,59.747,59.7032,59.7032,7868.0
2017-01-24 10:35:00,68.25,68.26,68.2,68.26,19073.0,59.7032,59.712,59.6595,59.712,19073.0
2017-01-24 10:40:00,68.27,68.27,68.13,68.13,14663.0,59.7207,59.7207,59.5983,59.5983,14663.0
2017-01-24 10:45:00,68.13,68.14,68.12,68.13,9877.0,59.5983,59.607,59.5895,59.5983,9877.0
2017-01-24 10:50:00,68.13,68.17,68.11,68.16,11808.0,59.5983,59.6332,59.5808,59.6245,11808.0
2017-01-24 10:55:00,68.16,68.19,68.13,68.14,13221.0,59.6245,59.6507,59.5983,59.607,13221.0
2017-01-24 11:00:00,68.15,68.17,68.11,68.14,13519.0,59.6158,59.6332,59.5808,59.607,13519.0
2017-01-24 11:05:00,68.14,68.22,68.12,68.21,16380.0,59.607,59.677,59.5895,59.6682,16380.0
2017-01-24 11:10:00,68.22,68.23,68.15,68.16,10189.0,59.677,59.6857,59.6158,59.6245,10189.0
2017-01-24 11:15:00,68.17,68.18,68.15,68.17,12006.0,59.6332,59.642,59.6158,59.6332,12006.0
2017-01-24 11:20:00,68.17,68.18,68.1,68.11,10488.0,59.6332,59.642,59.572,59.5808,10488.0
2017-01-24 11:25:00,68.11,68.13,68.06,68.06,11397.0,59.5808,59.5983,59.537,59.537,11397.0
2017-01-24 11:30:00,68.06,68.11,68.06,68.1,8283.0,59.537,59.5808,59.537,59.572,8283.0
2017-01-24 11:35:00,68.1,68.12,68.09,68.12,11975.0,59.572,59.5895,59.5633,59.5895,11975.0
2017-01-24 11:40:00,68.12,68.14,68.1,68.11,11912.0,59.5895,59.607,59.572,59.5808,11912.0
2017-01-24 11:45:00,68.11,68.13,68.09,68.13,10850.0,59.5808,59.5983,59.5633,59.5983,10850.0
2017-01-24 11:50:00,68.12,68.12,68.06,68.06,11313.0,59.5895,59.5895,59.537,59.537,11313.0
2017-01-24 11:55:00,68.06,68.12,68.06,68.1,9500.0,59.537,59.5895,59.537,59.572,9500.0
2017-01-24 12:00:00,68.11,68.12,68.09,68.09,13088.0,59.5808,59.5895,59.5633,59.5633,13088.0
2017-01-24 12:05:00,68.09,68.12,68.09,68.12,8064.0,59.5633,59.5895,59.5633,59.5895,8064.0
2017-01-24 12:10:00,68.13,68.17,68.12,68.17,8312.0,59.5983,59.6332,59.5895,59.6332,8312.0
2017-01-24 12:15:00,68.17,68.18,68.12,68.12,7550.0,59.6332,59.642,59.5895,59.5895,7550.0
2017-01-24 12:20:00,68.13,68.15,68.13,68.13,6384.0,59.5983,59.6158,59.5983,59.5983,6384.0
2017-01-24 12:25:00,68.13,68.18,68.13,68.16,10890.0,59.5983,59.642,59.5983,59.6245,10890.0
2017-01-24 12:30:00,68.17,68.18,68.15,68.18,7182.0,59.6332,59.642,59.6158,59.642,7182.0
2017-01-24 12:35:00,68.19,68.19,68.14,68.15,9968.0,59.6507,59.6507,59.607,59.6158,9968.0
2017-01-24 12:40:00,68.16,68.16,68.15,68.16,3507.0,59.6245,59.6245,59.6158,59.6245,3507.0
2017-01-24 12:45:00,68.16,68.18,68.15,68.15,12024.0,59.6245,59.642,59.6158,59.6158,12024.0
2017-01-24 12:50:00,68.15,68.19,68.15,68.18,9665.0,59.6158,59.6507,59.6158,59.642,9665.0
2017-01-24 12:55:00,68.17,68.18,68.16,68.18,6550.0,59.6332,59.642,59.6245,59.642,6550.0
2017-01-24 13:00:00,68.17,68.21,68.17,68.21,9906.0,59.6332,59.6682,59.6332,59.6682,9906.0
2017-01-24 13:05:00,68.22,68.29,68.2,68.25,15399.0,59.677,59.7382,59.6595,59.7032,15399.0
2017-01-24 13:10:00,68.26,68.27,68.22,68.23,12389.0,59.712,59.7207,59.677,59.6857,12389.0
2017-01-24 13:15:00,68.23,68.25,68.22,68.23,9096.0,59.6857,59.7032,59.677,59.6857,9096.0
2017-01-24 13:20:00,68.23,68.26,68.21,68.22,15887.0,59.6857,59.712,59.6682,59.677,15887.0
2017-01-24 13:25:00,68.22,68.23,68.2,68.22,8326.0,59.677,59.6857,59.6595,59.677,8326.0
2017-01-24 13:30:00,68.22,68.32,68.22,68.29,12142.0,59.677,59.7645,59.677,59.7382,12142.0
2017-01-24 13:35:00,68.3,68.32,68.27,68.28,10135.0,59.747,59.7645,59.7207,59.7295,10135.0
2017-01-24 13:40:00,68.28,68.33,68.26,68.27,15880.0,59.7295,59.7732,59.712,59.7207,15880.0
2017-01-24 13:45:00,68.27,68.3,68.27,68.3,12140.0,59.7207,59.747,59.7207,59.747,12140.0
2017-01-24 13:50:00,68.3,68.33,68.29,68.32,11849.0,59.747,59.7732,59.7382,59.7645,11849.0
2017-01-24 13:55:00,68.32,68.33,68.26,68.28,6511.0,59.7645,59.7732,59.712,59.7295,6511.0
2017-01-24 14:00:00,68.28,68.32,68.28,68.32,10590.0,59.7295,59.7645,59.7295,59.7645,10590.0
2017-01-24 14:05:00,68.31,68.35,68.3,68.32,11554.0,59.7557,59.7907,59.747,59.7645,11554.0
2017-01-24 14:10:00,68.32,68.33,68.29,68.31,26161.0,59.7645,59.7732,59.7382,59.7557,26161.0
2017-01-24 14:15:00,68.32,68.35,68.31,68.33,12328.0,59.7645,59.7907,59.7557,59.7732,12328.0
2017-01-24 14:20:00,68.34,68.35,68.33,68.33,5853.0,59.782,59.7907,59.7732,59.7732,5853.0
2017-01-24 14:25:00,68.33,68.36,68.31,68.33,25249.0,59.7732,59.7995,59.7557,59.7732,25249.0
2017-01-24 14:30:00,68.34,68.35,68.29,68.3,50009.0,59.782,59.7907,59.7382,59.747,50009.0
2017-01-24 14:35:00,68.3,68.3,68.25,68.25,8462.0,59.747,59.747,59.7032,59.7032,8462.0
2017-01-24 14:40:00,68.25,68.31,68.25,68.3,11017.0,59.7032,59.7557,59.7032,59.747,11017.0
2017-01-24 14:45:00,68.29,68.31,68.25,68.28,18226.0,59.7382,59.7557,59.7032,59.7295,18226.0
2017-01-24 14:50:00,68.28,68.32,68.28,68.29,10179.0,59.7295,59.7645,59.7295,59.7382,10179.0
2017-01-24 14:55:00,68.29,68.31,68.29,68.31,17519.0,59.7382,59.7557,59.7382,59.7557,17519.0
2017-01-24 15:00:00,68.31,68.32,68.27,68.29,42589.0,59.7557,59.7645,59.7207,59.7382,42589.0
2017-01-24 15:05:00,68.29,68.3,68.26,68.28,19310.0,59.7382,59.747,59.712,59.7295,19310.0
2017-01-24 15:10:00,68.28,68.34,68.27,68.33,40727.0,59.7295,59.782,59.7207,59.7732,40727.0
2017-01-24 15:15:00,68.34,68.34,68.2,68.24,51892.0,59.782,59.782,59.6595,59.6945,51892.0
2017-01-24 15:20:00,68.24,68.25,68.21,68.22,11122.0,59.6945,59.7032,59.6682,59.677,11122.0
2017-01-24 15:25:00,68.21,68.28,68.2,68.28,21274.0,59.6682,59.7295,59.6595,59.7295,21274.0
2017-01-24 15:30:00,68.28,68.31,68.27,68.31,24078.0,59.7295,59.7557,59.7207,59.7557,24078.0
2017-01-24 15:35:00,68.31,68.32,68.26,68.28,24935.0,59.7557,59.7645,59.712,59.7295,24935.0
2017-01-24 15:40:00,68.28,68.28,68.24,68.27,20217.0,59.7295,59.7295,59.6945,59.7207,20217.0
2017-01-24 15:45:00,68.26,68.35,68.26,68.35,46037.0,59.712,59.7907,59.712,59.7907,46037.0
2017-01-24 15:50:00,68.35,68.36,68.32,68.32,65092.0,59.7907,59.7995,59.7645,59.7645,65092.0
2017-01-24 15:55:00,68.32,68.33,68.17,68.22,179934.0,59.7645,59.7732,59.6332,59.677,179934.0
2017-01-25 09:30:00,68.52,68.66,68.41,68.49,24994.0,59.9394,60.0619,59.8432,59.9132,24994.0
2017-01-25 09:35:00,68.54,68.79,68.54,68.71,14127.0,59.9569,60.1756,59.9569,60.1056,14127.0
2017-01-25 09:40:00,68.75,68.78,68.63,68.77,17730.0,60.1406,60.1669,60.0356,60.1581,17730.0
2017-01-25 09:45:00,68.8,68.8,68.67,68.67,18798.0,60.1844,60.1844,60.0706,60.0706,18798.0
2017-01-25 09:50:00,68.65,68.72,68.63,68.68,7509.0,60.0531,60.1144,60.0356,60.0794,7509.0
2017-01-25 09:55:00,68.68,68.68,68.63,68.66,9475.0,60.0794,60.0794,60.0356,60.0619,9475.0
2017-01-25 10:00:00,68.67,68.67,68.59,68.63,11728.0,60.0706,60.0706,60.0007,60.0356,11728.0
2017-01-25 10:05:00,68.63,68.71,68.63,68.7,9366.0,60.0356,60.1056,60.0356,60.0969,9366.0
2017-01-25 10:10:00,68.72,68.77,68.7,68.73,6110.0,60.1144,60.1581,60.0969,60.1231,6110.0
2017-01-25 10:15:00,68.73,68.73,68.6,68.64,14415.0,60.1231,60.1231,60.0094,60.0444,14415.0
2017-01-25 10:20:00,68.62,68.64,68.58,68.61,11616.0,60.0269,60.0444,59.9919,60.0181,11616.0
2017-01-25 10:25:00,68.6,68.6,68.56,68.59,11425.0,60.0094,60.0094,59.9744,60.0007,11425.0
2017-01-25 10:30:00,68.57,68.6,68.56,68.58,9282.0,59.9832,60.0094,59.9744,59.9919,9282.0
2017-01-25 10:35:00,68.59,68.62,68.52,68.53,16736.0,60.0007,60.0269,59.9394,59.9482,16736.0
2017-01-25 10:40:00,68.52,68.53,68.44,68.47,19940.0,59.9394,59.9482,59.8694,59.8957,19940.0
2017-01-25 10:45:00,68.48,68.48,68.42,68.44,18227.0,59.9044,59.9044,59.8519,59.8694,18227.0
2017-01-25 10:50:00,68.45,68.55,68.45,68.55,14638.0,59.8782,59.9657,59.8782,59.9657,14638.0
2017-01-25 10:55:00,68.54,68.55,68.49,68.52,10496.0,59.9569,59.9657,59.9132,59.9394,10496.0
2017-01-25 11:00:00,68.52,68.55,68.5,68.55,8699.0,59.9394,59.9657,59.9219,59.9657,8699.0
2017-01-25 11:05:00,68.55,68.59,68.53,68.57,13158.0,59.9657,60.0007,59.9482,59.9832,13158.0
2017-01-25 11:10:00,68.57,68.59,68.53,68.55,14608.0,59.9832,60.0007,59.9482,59.9657,14608.0
2017-01-25 11:15:00,68.55,68.6,68.54,68.59,11371.0,59.9657,60.0094,59.9569,60.0007,11371.0
2017-01-25 11:20:00,68.58,68.59,68.56,68.57,7055.0,59.9919,60.0007,59.9744,59.9832,7055.0
2017-01-25 11:25:00,68.56,68.58,68.52,68.54,14180.0,59.9744,59.9919,59.9394,59.9569,14180.0
2017-01-25 11:30:00,68.53,68.54,68.46,68.48,18486.0,59.9482,59.9569,59.8869,59.9044,18486.0
2017-01-25 11:35:00,68.48,68.48,68.42,68.43,10970.0,59.9044,59.9044,59.8519,59.8607,10970.0
2017-01-25 11:40:00,68.44,68.52,68.44,68.52,7190.0,59.8694,59.9394,59.8694,59.9394,7190.0
2017-01-25 11:45:00,68.53,68.68,68.52,68.64,17613.0,59.9482,60.0794,59.9394,60.0444,17613.0
2017-01-25 11:50:00,68.63,68.64,68.6,68.62,9818.0,60.0356,60.0444,60.0094,60.0269,9818.0
2017-01-25 11:55:00,68.64,68.73,68.64,68.71,12777.0,60.0444,60.1231,60.0444,60.1056,12777.0
2017-01-25 12:00:00,68.69,68.69,68.57,68.6,18849.0,60.0881,60.0881,59.9832,60.0094,18849.0
2017-01-25 12:05:00,68.6,68.66,68.6,68.62,11961.0,60.0094,60.0619,60.0094,60.0269,11961.0
2017-01-25 12:10:00,68.63,68.63,68.54,68.62,13831.0,60.0356,60.0356,59.9569,60.0269,13831.0
2017-01-25 12:15:00,68.63,68.65,68.58,68.58,9877.0,60.0356,60.0531,59.9919,59.9919,9877.0
2017-01-25 12:20:00,68.57,68.6,68.56,68.59,10270.0,59.9832,60.0094,59.9744,60.0007,10270.0
2017-01-25 12:25:00,68.59,68.66,68.58,68.64,10762.0,60.0007,60.0619,59.9919,60.0444,10762.0
2017-01-25 12:30:00,68.65,68.66,68.61,68.64,14318.0,60.0531,60.0619,60.0181,60.0444,14318.0
2017-01-25 12:35:00,68.64,68.66,68.58,68.59,12872.0,60.0444,60.0619,59.9919,60.0007,12872.0
2017-01-25 12:40:00,68.59,68.6,68.52,68.53,11802.0,60.0007,60.0094,59.9394,59.9482,11802.0
2017-01-25 12:45:00,68.53,68.55,68.52,68.53,5313.0,59.9482,59.9657,59.9394,59.9482,5313.0
2017-01-25 12:50:00,68.53,68.56,68.52,68.54,7398.0,59.9482,59.9744,59.9394,59.9569,7398.0
2017-01-25 12:55:00,68.53,68.56,68.53,68.56,8561.0,59.9482,59.9744,59.9482,59.9744,8561.0
2017-01-25 13:00:00,68.56,68.57,68.54,68.57,5807.0,59.9744,59.9832,59.9569,59.9832,5807.0
2017-01-25 13:05:00,68.57,68.61,68.57,68.58,8487.0,59.9832,60.0181,59.9832,59.9919,8487.0
2017-01-25 13:10:00,68.57,68.59,68.56,68.59,5480.0,59.9832,60.0007,59.9744,60.0007,5480.0
2017-01-25 13:15:00,68.59,68.59,68.56,68.57,7223.0,60.0007,60.0007,59.9744,59.9832,7223.0
2017-01-25 13:20:00,68.58,68.61,68.58,68.61,7973.0,59.9919,60.0181,59.9919,60.0181,7973.0
2017-01-25 13:25:00,68.6,68.63,68.6,68.63,10256.0,60.0094,60.0356,60.0094,60.0356,10256.0
2017-01-25 13:30:00,68.63,68.64,68.57,68.58,10848.0,60.0356,60.0444,59.9832,59.9919,10848.0
2017-01-25 13:35:00,68.58,68.59,68.54,68.57,13554.0,59.9919,60.0007,59.9569,59.9832,13554.0
2017-01-25 13:40:00,68.57,68.59,68.57,68.58,10177.0,59.9832,60.0007,59.9832,59.9919,10177.0
2017-01-25 13:45:00,68.58,68.58,68.53,68.54,7102.0,59.9919,59.9919,59.9482,59.9569,7102.0
2017-01-25 13:50:00,68.54,68.59,68.53,68.59,12318.0,59.9569,60.0007,59.9482,60.0007,12318.0
2017-01-25 13:55:00,68.58,68.64,68.57,68.6,11945.0,59.9919,60.0444,59.9832,60.0094,11945.0
2017-01-25 14:00:00,68.61,68.63,68.59,68.59,6328.0,60.0181,60.0356,60.0007,60.0007,6328.0
2017-01-25 14:05:00,68.6,68.64,68.59,68.63,24284.0,60.0094,60.0444,60.0007,60.0356,24284.0
2017-01-25 14:10:00,68.63,68.64,68.62,68.64,5937.0,60.0356,60.0444,60.0269,60.0444,5937.0
2017-01-25 14:15:00,68.64,68.65,68.6,68.63,14098.0,60.0444,60.0531,60.0094,60.0356,14098.0
2017-01-25 14:20:00,68.63,68.65,68.62,68.63,7491.0,60.0356,60.0531,60.0269,60.0356,7491.0
2017-01-25 14:25:00,68.63,68.65,68.61,68.64,10668.0,60.0356,60.0531,60.0181,60.0444,10668.0
2017-01-25 14:30:00,68.64,68.7,68.61,68.7,26277.0,60.0444,60.0969,60.0181,60.0969,26277.0
2017-01-25 14:35:00,68.69,68.71,68.67,68.69,12408.0,60.0881,60.1056,60.0706,60.0881,12408.0
2017-01-25 14:40:00,68.69,68.7,68.65,68.66,8475.0,60.0881,60.0969,60.0531,60.0619,8475.0
2017-01-25 14:45:00,68.66,68.68,68.64,68.66,10723.0,60.0619,60.0794,60.0444,60.0619,10723.0
2017-01-25 14:50:00,68.65,68.65,68.62,68.63,10749.0,60.0531,60.0531,60.0269,60.0356,10749.0
2017-01-25 14:55:00,68.63,68.65,68.61,68.63,13489.0,60.0356,60.0531,60.0181,60.0356,13489.0
2017-01-25 15:00:00,68.63,68.67,68.63,68.66,12866.0,60.0356,60.0706,60.0356,60.0619,12866.0
2017-01-25 15:05:00,68.66,68.66,68.61,68.61,10521.0,60.0619,60.0619,60.0181,60.0181,10521.0
2017-01-25 15:10:00,68.61,68.66,68.6,68.65,15849.0,60.0181,60.0619,60.0094,60.0531,15849.0
2017-01-25 15:15:00,68.65,68.67,68.57,68.57,19881.0,60.0531,60.0706,59.9832,59.9832,19881.0
2017-01-25 15:20:00,68.58,68.63,68.57,68.61,22698.0,59.9919,60.0356,59.9832,60.0181,22698.0
2017-01-25 15:25:00,68.61,68.63,68.6,68.62,15359.0,60.0181,60.0356,60.0094,60.0269,15359.0
2017-01-25 15:30:00,68.63,68.66,68.6,68.65,22214.0,60.0356,60.0619,60.0094,60.0531,22214.0
2017-01-25 15:35:00,68.65,68.66,68.62,68.62,27583.0,60.0531,60.0619,60.0269,60.0269,27583.0
2017-01-25 15:40:00,68.63,68.67,68.61,68.67,28409.0,60.0356,60.0706,60.0181,60.0706,28409.0
2017-01-25 15:45:00,68.67,68.68,68.65,68.65,26858.0,60.0706,60.0794,60.0531,60.0531,26858.0
2017-01-25 15:50:00,68.66,68.67,68.65,68.66,34438.0,60.0619,60.0706,60.0531,60.0619,34438.0
2017-01-25 15:55:00,68.65,68.68,68.63,68.65,98708.0,60.0531,60.0794,60.0356,60.0531,98708.0
2017-01-26 09:30:00,68.69,68.92,68.56,68.92,18312.0,60.0881,60.2893,59.9744,60.2893,18312.0
2017-01-26 09:35:00,68.83,68.83,68.62,68.67,20063.0,60.2106,60.2106,60.0269,60.0706,20063.0
2017-01-26 09:40:00,68.67,68.67,68.55,68.61,17601.0,60.0706,60.0706,59.9657,60.0181,17601.0
2017-01-26 09:45:00,68.59,68.68,68.57,68.68,12984.0,60.0007,60.0794,59.9832,60.0794,12984.0
2017-01-26 09:50:00,68.68,68.81,68.65,68.77,15393.0,60.0794,60.1931,60.0531,60.1581,15393.0
2017-01-26 09:55:00,68.75,68.86,68.75,68.81,6312.0,60.1406,60.2368,60.1406,60.1931,6312.0
2017-01-26 10:00:00,68.81,68.84,68.76,68.82,9696.0,60.1931,60.2193,60.1494,60.2019,9696.0
2017-01-26 10:05:00,68.82,68.82,68.69,68.76,12294.0,60.2019,60.2019,60.0881,60.1494,12294.0
2017-01-26 10:10:00,68.75,68.82,68.75,68.79,7666.0,60.1406,60.2019,60.1406,60.1756,7666.0
2017-01-26 10:15:00,68.81,68.83,68.75,68.79,7137.0,60.1931,60.2106,60.1406,60.1756,7137.0
2017-01-26 10:20:00,68.8,68.8,68.75,68.75,7543.0,60.1844,60.1844,60.1406,60.1406,7543.0
2017-01-26 10:25:00,68.75,68.76,68.69,68.7,11318.0,60.1406,60.1494,60.0881,60.0969,11318.0
2017-01-26 10:30:00,68.71,68.81,68.7,68.81,62420.0,60.1056,60.1931,60.0969,60.1931,62420.0
2017-01-26 10:35:00,68.82,68.98,68.79,68.98,18861.0,60.2019,60.3418,60.1756,60.3418,18861.0
2017-01-26 10:40:00,68.98,68.98,68.82,68.82,15078.0,60.3418,60.3418,60.2019,60.2019,15078.0
2017-01-26 10:45:00,68.81,68.84,68.68,68.68,16558.0,60.1931,60.2193,60.0794,60.0794,16558.0
2017-01-26 10:50:00,68.68,68.79,68.65,68.78,72572.0,60.0794,60.1756,60.0531,60.1669,72572.0
2017-01-26 10:55:00,68.8,68.81,68.77,68.78,6813.0,60.1844,60.1931,60.1581,60.1669,6813.0
2017-01-26 11:00:00,68.78,68.86,68.77,68.86,13084.0,60.1669,60.2368,60.1581,60.2368,13084.0
2017-01-26 11:05:00,68.85,68.95,68.84,68.95,89135.0,60.2281,60.3156,60.2193,60.3156,89135.0
2017-01-26 11:10:00,68.95,68.99,68.91,68.99,12712.0,60.3156,60.3506,60.2806,60.3506,12712.0
2017-01-26 11:15:00,68.99,69.0,68.94,68.96,12614.0,60.3506,60.3593,60.3068,60.3243,12614.0
2017-01-26 11:20:00,68.97,68.98,68.93,68.95,11120.0,60.3331,60.3418,60.2981,60.3156,11120.0
2017-01-26 11:25:00,68.94,68.99,68.94,68.97,8305.0,60.3068,60.3506,60.3068,60.3331,8305.0
2017-01-26 11:30:00,68.97,68.97,68.89,68.94,11869.0,60.3331,60.3331,60.2631,60.3068,11869.0
2017-01-26 11:35:00,68.95,68.95,68.91,68.92,6154.0,60.3156,60.3156,60.2806,60.2893,6154.0
2017-01-26 11:40:00,68.92,68.95,68.87,68.88,11199.0,60.2893,60.3156,60.2456,60.2543,11199.0
2017-01-26 11:45:00,68.88,68.92,68.87,68.88,7466.0,60.2543,60.2893,60.2456,60.2543,7466.0
2017-01-26 11:50:00,68.87,68.88,68.84,68.85,6279.0,60.2456,60.2543,60.2193,60.2281,6279.0
2017-01-26 11:55:00,68.86,68.89,68.84,68.86,5760.0,60.2368,60.2631,60.2193,60.2368,5760.0
2017-01-26 12:00:00,68.86,68.89,68.83,68.89,5084.0,60.2368,60.2631,60.2106,60.2631,5084.0
2017-01-26 12:05:00,68.89,68.95,68.89,68.95,7035.0,60.2631,60.3156,60.2631,60.3156,7035.0
2017-01-26 12:10:00,68.94,68.97,68.92,68.97,8814.0,60.3068,60.3331,60.2893,60.3331,8814.0
2017-01-26 12:15:00,68.97,68.97,68.91,68.92,5884.0,60.3331,60.3331,60.2806,60.2893,5884.0
2017-01-26 12:20:00,68.92,68.92,68.87,68.89,8312.0,60.2893,60.2893,60.2456,60.2631,8312.0
2017-01-26 12:25:00,68.89,68.93,68.88,68.9,6490.0,60.2631,60.2981,60.2543,60.2718,6490.0
2017-01-26 12:30:00,68.9,68.91,68.89,68.91,6701.0,60.2718,60.2806,60.2631,60.2806,6701.0
2017-01-26 12:35:00,68.91,68.91,68.89,68.9,6531.0,60.2806,60.2806,60.2631,60.2718,6531.0
2017-01-26 12:40:00,68.89,68.89,68.84,68.87,7017.0,60.2631,60.2631,60.2193,60.2456,7017.0
2017-01-26 12:45:00,68.88,68.89,68.85,68.86,8324.0,60.2543,60.2631,60.2281,60.2368,8324.0
2017-01-26 12:50:00,68.86,68.86,68.82,68.84,7224.0,60.2368,60.2368,60.2019,60.2193,7224.0
2017-01-26 12:55:00,68.85,68.88,68.84,68.87,7311.0,60.2281,60.2543,60.2193,60.2456,7311.0
2017-01-26 13:00:00,68.87,68.89,68.85,68.88,8333.0,60.2456,60.2631,60.2281,60.2543,8333.0
2017-01-26 13:05:00,68.87,68.88,68.82,68.86,16052.0,60.2456,60.2543,60.2019,60.2368,16052.0
2017-01-26 13:10:00,68.86,68.86,68.81,68.83,7223.0,60.2368,60.2368,60.1931,60.2106,7223.0
2017-01-26 13:15:00,68.82,68.82,68.79,68.8,6515.0,60.2019,60.2019,60.1756,60.1844,6515.0
2017-01-26 13:20:00,68.8,68.82,68.75,68.8,7256.0,60.1844,60.2019,60.1406,60.1844,7256.0
2017-01-26 13:25:00,68.81,68.82,68.78,68.81,6402.0,60.1931,60.2019,60.1669,60.1931,6402.0
2017-01-26 13:30:00,68.81,68.82,68.79,68.79,12828.0,60.1931,60.2019,60.1756,60.1756,12828.0
2017-01-26 13:35:00,68.79,68.84,68.79,68.83,9501.0,60.1756,60.2193,60.1756,60.2106,9501.0
2017-01-26 13:40:00,68.83,68.86,68.82,68.85,7449.0,60.2106,60.2368,60.2019,60.2281,7449.0
2017-01-26 13:45:00,68.84,68.84,68.83,68.84,5822.0,60.2193,60.2193,60.2106,60.2193,5822.0
2017-01-26 13:50:00,68.84,68.84,68.78,68.8,11452.0,60.2193,60.2193,60.1669,60.1844,11452.0
2017-01-26 13:55:00,68.79,68.81,68.79,68.8,5101.0,60.1756,60.1931,60.1756,60.1844,5101.0
2017-01-26 14:00:00,68.81,68.84,68.79,68.8,9044.0,60.1931,60.2193,60.1756,60.1844,9044.0
2017-01-26 14:05:00,68.8,68.83,68.8,68.81,10730.0,60.1844,60.2106,60.1844,60.1931,10730.0
2017-01-26 14:10:00,68.81,68.81,68.78,68.8,7941.0,60.1931,60.1931,60.1669,60.1844,7941.0
2017-01-26 14:15:00,68.79,68.81,68.79,68.79,7281.0,60.1756,60.1931,60.1756,60.1756,7281.0
2017-01-26 14:20:00,68.78,68.8,68.76,68.8,8554.0,60.1669,60.1844,60.1494,60.1844,8554.0
2017-01-26 14:25:00,68.8,68.85,68.79,68.83,9521.0,60.1844,60.2281,60.1756,60.2106,9521.0
2017-01-26 14:30:00,68.84,68.84,68.8,68.81,6642.0,60.2193,60.2193,60.1844,60.1931,6642.0
2017-01-26 14:35:00,68.81,68.82,68.77,68.78,33766.0,60.1931,60.2019,60.1581,60.1669,33766.0
2017-01-26 14:40:00,68.78,68.8,68.75,68.8,11625.0,60.1669,60.1844,60.1406,60.1844,11625.0
2017-01-26 14:45:00,68.8,68.8,68.76,68.77,21349.0,60.1844,60.1844,60.1494,60.1581,21349.0
2017-01-26 14:50:00,68.78,68.79,68.76,68.77,7169.0,60.1669,60.1756,60.1494,60.1581,7169.0
2017-01-26 14:55:00,68.77,68.78,68.74,68.74,5547.0,60.1581,60.1669,60.1319,60.1319,5547.0
2017-01-26 15:00:00,68.74,68.76,68.73,68.73,13768.0,60.1319,60.1494,60.1231,60.1231,13768.0
2017-01-26 15:05:00,68.73,68.75,68.69,68.69,8991.0,60.1231,60.1406,60.0881,60.0881,8991.0
2017-01-26 15:10:00,68.7,68.74,68.68,68.74,11891.0,60.0969,60.1319,60.0794,60.1319,11891.0
2017-01-26 15:15:00,68.74,68.77,68.74,68.75,9373.0,60.1319,60.1581,60.1319,60.1406,9373.0
2017-01-26 15:20:00,68.75,68.75,68.72,68.74,5416.0,60.1406,60.1406,60.1144,60.1319,5416.0
2017-01-26 15:25:00,68.74,68.78,68.74,68.75,8804.0,60.1319,60.1669,60.1319,60.1406,8804.0
2017-01-26 15:30:00,68.75,68.78,68.74,68.78,14969.0,60.1406,60.1669,60.1319,60.1669,14969.0
2017-01-26 15:35:00,68.78,68.79,68.72,68.73,18209.0,60.1669,60.1756,60.1144,60.1231,18209.0
2017-01-26 15:40:00,68.73,68.74,68.69,68.73,21866.0,60.1231,60.1319,60.0881,60.1231,21866.0
2017-01-26 15:45:00,68.73,68.78,68.72,68.73,31361.0,60.1231,60.1669,60.1144,60.1231,31361.0
2017-01-26 15:50:00,68.73,68.78,68.71,68.76,46251.0,60.1231,60.1669,60.1056,60.1494,46251.0
2017-01-26 15:55:00,68.76,68.8,68.74,68.75,90034.0,60.1494,60.1844,60.1319,60.1406,90034.0
2017-01-27 09:30:00,68.94,69.02,68.67,68.98,66220.0,60.3068,60.3768,60.0706,60.3418,66220.0
2017-01-27 09:35:00,68.98,69.07,68.9,69.04,23855.0,60.3418,60.4205,60.2718,60.3943,23855.0
2017-01-27 09:40:00,69.04,69.04,68.96,69.0,27144.0,60.3943,60.3943,60.3243,60.3593,27144.0
2017-01-27 09:45:00,69.0,69.03,68.97,69.02,36911.0,60.3593,60.3856,60.3331,60.3768,36911.0
2017-01-27 09:50:00,69.04,69.18,69.01,69.18,19354.0,60.3943,60.5168,60.3681,60.5168,19354.0
2017-01-27 09:55:00,69.18,69.18,68.98,68.98,26134.0,60.5168,60.5168,60.3418,60.3418,26134.0
2017-01-27 10:00:00,68.99,68.99,68.82,68.85,68298.0,60.3506,60.3506,60.2019,60.2281,68298.0
2017-01-27 10:05:00,68.85,68.9,68.78,68.8,28597.0,60.2281,60.2718,60.1669,60.1844,28597.0
2017-01-27 10:10:00,68.78,69.03,68.77,69.01,17955.0,60.1669,60.3856,60.1581,60.3681,17955.0
2017-01-27 10:15:00,69.01,69.02,68.94,69.02,12683.0,60.3681,60.3768,60.3068,60.3768,12683.0
2017-01-27 10:20:00,69.03,69.06,68.93,68.94,19552.0,60.3856,60.4118,60.2981,60.3068,19552.0
2017-01-27 10:25:00,68.93,69.01,68.92,68.96,11038.0,60.2981,60.3681,60.2893,60.3243,11038.0
2017-01-27 10:30:00,68.97,69.01,68.96,68.98,67370.0,60.3331,60.3681,60.3243,60.3418,67370.0
2017-01-27 10:35:00,68.97,68.97,68.88,68.89,28558.0,60.3331,60.3331,60.2543,60.2631,28558.0
2017-01-27 10:40:00,68.88,68.91,68.85,68.89,15694.0,60.2543,60.2806,60.2281,60.2631,15694.0
2017-01-27 10:45:00,68.89,68.95,68.88,68.93,14018.0,60.2631,60.3156,60.2543,60.2981,14018.0
2017-01-27 10:50:00,68.93,69.0,68.93,68.99,18225.0,60.2981,60.3593,60.2981,60.3506,18225.0
2017-01-27 10:55:00,68.99,69.0,68.89,68.9,21621.0,60.3506,60.3593,60.2631,60.2718,21621.0
2017-01-27 11:00:00,68.9,68.92,68.87,68.9,23010.0,60.2718,60.2893,60.2456,60.2718,23010.0
2017-01-27 11:05:00,68.9,68.92,68.89,68.91,12709.0,60.2718,60.2893,60.2631,60.2806,12709.0
2017-01-27 11:10:00,68.91,68.93,68.9,68.9,16295.0,60.2806,60.2981,60.2718,60.2718,16295.0
2017-01-27 11:15:00,68.91,68.92,68.88,68.91,8803.0,60.2806,60.2893,60.2543,60.2806,8803.0
2017-01-27 11:20:00,68.91,68.94,68.89,68.92,29341.0,60.2806,60.3068,60.2631,60.2893,29341.0
2017-01-27 11:25:00,68.93,68.96,68.93,68.96,26250.0,60.2981,60.3243,60.2981,60.3243,26250.0
2017-01-27 11:30:00,68.95,68.96,68.92,68.95,15914.0,60.3156,60.3243,60.2893,60.3156,15914.0
2017-01-27 11:35:00,68.94,68.95,68.91,68.92,20373.0,60.3068,60.3156,60.2806,60.2893,20373.0
2017-01-27 11:40:00,68.92,68.92,68.88,68.89,25465.0,60.2893,60.2893,60.2543,60.2631,25465.0
2017-01-27 11:45:00,68.89,68.9,68.86,68.89,12511.0,60.2631,60.2718,60.2368,60.2631,12511.0
2017-01-27 11:50:00,68.88,68.91,68.88,68.91,12051.0,60.2543,60.2806,60.2543,60.2806,12051.0
2017-01-27 11:55:00,68.91,68.95,68.87,68.93,23249.0,60.2806,60.3156,60.2456,60.2981,23249.0
2017-01-27 12:00:00,68.93,68.95,68.93,68.95,9877.0,60.2981,60.3156,60.2981,60.3156,9877.0
2017-01-27 12:05:00,68.95,68.95,68.93,68.94,7501.0,60.3156,60.3156,60.2981,60.3068,7501.0
2017-01-27 12:10:00,68.95,68.96,68.94,68.95,9974.0,60.3156,60.3243,60.3068,60.3156,9974.0
2017-01-27 12:15:00,68.95,68.95,68.93,68.95,6989.0,60.3156,60.3156,60.2981,60.3156,6989.0
2017-01-27 12:20:00,68.94,68.94,68.89,68.92,18126.0,60.3068,60.3068,60.2631,60.2893,18126.0
2017-01-27 12:25:00,68.94,68.95,68.92,68.93,8265.0,60.3068,60.3156,60.2893,60.2981,8265.0
2017-01-27 12:30:00,68.93,68.95,68.92,68.93,13623.0,60.2981,60.3156,60.2893,60.2981,13623.0
2017-01-27 12:35:00,68.92,68.93,68.87,68.89,10553.0,60.2893,60.2981,60.2456,60.2631,10553.0
2017-01-27 12:40:00,68.9,68.9,68.86,68.89,15165.0,60.2718,60.2718,60.2368,60.2631,15165.0
2017-01-27 12:45:00,68.9,68.92,68.89,68.92,9610.0,60.2718,60.2893,60.2631,60.2893,9610.0
2017-01-27 12:50:00,68.93,68.99,68.92,68.97,16671.0,60.2981,60.3506,60.2893,60.3331,16671.0
2017-01-27 12:55:00,68.97,68.97,68.94,68.95,15246.0,60.3331,60.3331,60.3068,60.3156,15246.0
2017-01-27 13:00:00,68.95,68.96,68.92,68.93,13314.0,60.3156,60.3243,60.2893,60.2981,13314.0
2017-01-27 13:05:00,68.92,68.94,68.91,68.94,11319.0,60.2893,60.3068,60.2806,60.3068,11319.0
2017-01-27 13:10:00,68.93,68.95,68.91,68.94,16518.0,60.2981,60.3156,60.2806,60.3068,16518.0
2017-01-27 13:15:00,68.93,68.93,68.88,68.9,11709.0,60.2981,60.2981,60.2543,60.2718,11709.0
2017-01-27 13:20:00,68.89,68.92,68.88,68.92,3197.0,60.2631,60.2893,60.2543,60.2893,3197.0
2017-01-27 13:25:00,68.92,68.92,68.89,68.91,10083.0,60.2893,60.2893,60.2631,60.2806,10083.0
2017-01-27 13:30:00,68.91,68.92,68.89,68.89,9448.0,60.2806,60.2893,60.2631,60.2631,9448.0
2017-01-27 13:35:00,68.89,68.9,68.88,68.9,5441.0,60.2631,60.2718,60.2543,60.2718,5441.0
2017-01-27 13:40:00,68.89,68.91,68.88,68.89,6460.0,60.2631,60.2806,60.2543,60.2631,6460.0
2017-01-27 13:45:00,68.88,68.91,68.88,68.91,9772.0,60.2543,60.2806,60.2543,60.2806,9772.0
2017-01-27 13:50:00,68.9,68.91,68.88,68.89,9590.0,60.2718,60.2806,60.2543,60.2631,9590.0
2017-01-27 13:55:00,68.89,68.9,68.89,68.89,5199.0,60.2631,60.2718,60.2631,60.2631,5199.0
2017-01-27 14:00:00,68.89,68.91,68.87,68.9,11335.0,60.2631,60.2806,60.2456,60.2718,11335.0
2017-01-27 14:05:00,68.9,68.9,68.88,68.9,10105.0,60.2718,60.2718,60.2543,60.2718,10105.0
2017-01-27 14:10:00,68.89,68.9,68.87,68.87,11846.0,60.2631,60.2718,60.2456,60.2456,11846.0
2017-01-27 14:15:00,68.87,68.87,68.86,68.86,5231.0,60.2456,60.2456,60.2368,60.2368,5231.0
2017-01-27 14:20:00,68.86,68.87,68.85,68.86,6815.0,60.2368,60.2456,60.2281,60.2368,6815.0
2017-01-27 14:25:00,68.87,68.87,68.83,68.83,12849.0,60.2456,60.2456,60.2106,60.2106,12849.0
2017-01-27 14:30:00,68.83,68.88,68.82,68.87,9841.0,60.2106,60.2543,60.2019,60.2456,9841.0
2017-01-27 14:35:00,68.88,68.88,68.86,68.86,7350.0,60.2543,60.2543,60.2368,60.2368,7350.0
2017-01-27 14:40:00,68.86,68.87,68.83,68.84,14826.0,60.2368,60.2456,60.2106,60.2193,14826.0
2017-01-27 14:45:00,68.83,68.83,68.77,68.78,26746.0,60.2106,60.2106,60.1581,60.1669,26746.0
2017-01-27 14:50:00,68.77,68.8,68.77,68.78,11596.0,60.1581,60.1844,60.1581,60.1669,11596.0
2017-01-27 14:55:00,68.78,68.79,68.77,68.78,10538.0,60.1669,60.1756,60.1581,60.1669,10538.0
2017-01-27 15:00:00,68.78,68.79,68.76,68.79,12185.0,60.1669,60.1756,60.1494,60.1756,12185.0
2017-01-27 15:05:00,68.79,68.8,68.78,68.8,11751.0,60.1756,60.1844,60.1669,60.1844,11751.0
2017-01-27 15:10:00,68.79,68.81,68.78,68.78,16630.0,60.1756,60.1931,60.1669,60.1669,16630.0
2017-01-27 15:15:00,68.78,68.81,68.78,68.81,19093.0,60.1669,60.1931,60.1669,60.1931,19093.0
2017-01-27 15:20:00,68.81,68.81,68.77,68.79,32339.0,60.1931,60.1931,60.1581,60.1756,32339.0
2017-01-27 15:25:00,68.79,68.79,68.73,68.73,13447.0,60.1756,60.1756,60.1231,60.1231,13447.0
2017-01-27 15:30:00,68.74,68.76,68.74,68.76,20660.0,60.1319,60.1494,60.1319,60.1494,20660.0
2017-01-27 15:35:00,68.75,68.76,68.75,68.75,17354.0,60.1406,60.1494,60.1406,60.1406,17354.0
2017-01-27 15:40:00,68.76,68.76,68.75,68.75,22464.0,60.1494,60.1494,60.1406,60.1406,22464.0
2017-01-27 15:45:00,68.75,68.76,68.75,68.76,84419.0,60.1406,60.1494,60.1406,60.1494,84419.0
2017-01-27 15:50:00,68.76,68.76,68.75,68.75,64507.0,60.1494,60.1494,60.1406,60.1406,64507.0
2017-01-27 15:55:00,68.76,68.84,68.75,68.83,195491.0,60.1494,60.2193,60.1406,60.2106,195491.0
2017-01-30 09:30:00,68.56,68.79,68.46,68.46,15819.0,59.9744,60.1756,59.8869,59.8869,15819.0
2017-01-30 09:35:00,68.45,68.62,68.41,68.53,16849.0,59.8782,60.0269,59.8432,59.9482,16849.0
2017-01-30 09:40:00,68.48,68.63,68.46,68.52,8711.0,59.9044,60.0356,59.8869,59.9394,8711.0
2017-01-30 09:45:00,68.5,68.62,68.47,68.52,13097.0,59.9219,60.0269,59.8957,59.9394,13097.0
2017-01-30 09:50:00,68.51,68.6,68.5,68.51,13870.0,59.9307,60.0094,59.9219,59.9307,13870.0
2017-01-30 09:55:00,68.53,68.62,68.51,68.6,11586.0,59.9482,60.0269,59.9307,60.0094,11586.0
2017-01-30 10:00:00,68.6,68.61,68.51,68.54,15522.0,60.0094,60.0181,59.9307,59.9569,15522.0
2017-01-30 10:05:00,68.53,68.58,68.47,68.47,9960.0,59.9482,59.9919,59.8957,59.8957,9960.0
2017-01-30 10:10:00,68.47,68.5,68.4,68.46,7971.0,59.8957,59.9219,59.8344,59.8869,7971.0
2017-01-30 10:15:00,68.47,68.48,68.33,68.33,9387.0,59.8957,59.9044,59.7732,59.7732,9387.0
2017-01-30 10:20:00,68.34,68.41,68.32,68.41,8528.0,59.782,59.8432,59.7645,59.8432,8528.0
2017-01-30 10:25:00,68.41,68.44,68.39,68.44,4005.0,59.8432,59.8694,59.8257,59.8694,4005.0
2017-01-30 10:30:00,68.44,68.47,68.41,68.46,14049.0,59.8694,59.8957,59.8432,59.8869,14049.0
2017-01-30 10:35:00,68.45,68.47,68.39,68.44,9247.0,59.8782,59.8957,59.8257,59.8694,9247.0
2017-01-30 10:40:00,68.44,68.45,68.38,68.38,12152.0,59.8694,59.8782,59.817,59.817,12152.0
2017-01-30 10:45:00,68.38,68.38,68.3,68.35,9950.0,59.817,59.817,59.747,59.7907,9950.0
2017-01-30 10:50:00,68.32,68.36,68.29,68.3,6114.0,59.7645,59.7995,59.7382,59.747,6114.0
2017-01-30 10:55:00,68.29,68.32,68.25,68.26,14508.0,59.7382,59.7645,59.7032,59.712,14508.0
2017-01-30 11:00:00,68.26,68.27,68.24,68.24,13196.0,59.712,59.7207,59.6945,59.6945,13196.0
2017-01-30 11:05:00,68.24,68.26,68.23,68.26,13372.0,59.6945,59.712,59.6857,59.712,13372.0
2017-01-30 11:10:00,68.26,68.34,68.22,68.33,46311.0,59.712,59.782,59.677,59.7732,46311.0
2017-01-30 11:15:00,68.33,68.33,68.29,68.3,8240.0,59.7732,59.7732,59.7382,59.747,8240.0
2017-01-30 11:20:00,68.3,68.34,68.24,68.25,6945.0,59.747,59.782,59.6945,59.7032,6945.0
2017-01-30 11:25:00,68.25,68.27,68.18,68.19,10120.0,59.7032,59.7207,59.642,59.6507,10120.0
2017-01-30 11:30:00,68.18,68.19,68.13,68.14,11880.0,59.642,59.6507,59.5983,59.607,11880.0
2017-01-30 11:35:00,68.14,68.2,68.14,68.18,12373.0,59.607,59.6595,59.607,59.642,12373.0
2017-01-30 11:40:00,68.18,68.19,68.14,68.15,10883.0,59.642,59.6507,59.607,59.6158,10883.0
2017-01-30 11:45:00,68.14,68.2,68.14,68.18,6790.0,59.607,59.6595,59.607,59.642,6790.0
2017-01-30 11:50:00,68.18,68.18,68.08,68.09,17961.0,59.642,59.642,59.5545,59.5633,17961.0
2017-01-30 11:55:00,68.1,68.12,68.05,68.09,16416.0,59.572,59.5895,59.5283,59.5633,16416.0
2017-01-30 12:00:00,68.09,68.15,68.09,68.14,8872.0,59.5633,59.6158,59.5633,59.607,8872.0
2017-01-30 12:05:00,68.14,68.18,68.13,68.16,18508.0,59.607,59.642,59.5983,59.6245,18508.0
2017-01-30 12:10:00,68.16,68.2,68.13,68.19,11301.0,59.6245,59.6595,59.5983,59.6507,11301.0
2017-01-30 12:15:00,68.19,68.23,68.17,68.23,8977.0,59.6507,59.6857,59.6332,59.6857,8977.0
2017-01-30 12:20:00,68.23,68.23,68.17,68.19,23139.0,59.6857,59.6857,59.6332,59.6507,23139.0
2017-01-30 12:25:00,68.21,68.22,68.15,68.15,7552.0,59.6682,59.677,59.6158,59.6158,7552.0
2017-01-30 12:30:00,68.15,68.15,68.08,68.09,5271.0,59.6158,59.6158,59.5545,59.5633,5271.0
2017-01-30 12:35:00,68.09,68.13,68.07,68.12,7250.0,59.5633,59.5983,59.5458,59.5895,7250.0
2017-01-30 12:40:00,68.12,68.12,68.06,68.07,13811.0,59.5895,59.5895,59.537,59.5458,13811.0
2017-01-30 12:45:00,68.07,68.09,68.05,68.09,7612.0,59.5458,59.5633,59.5283,59.5633,7612.0
2017-01-30 12:50:00,68.09,68.11,68.05,68.1,13539.0,59.5633,59.5808,59.5283,59.572,13539.0
2017-01-30 12:55:00,68.1,68.1,68.06,68.08,6061.0,59.572,59.572,59.537,59.5545,6061.0
2017-01-30 13:00:00,68.08,68.08,67.99,68.01,32922.0,59.5545,59.5545,59.4758,59.4933,32922.0
2017-01-30 13:05:00,68.01,68.03,67.99,68.01,50687.0,59.4933,59.5108,59.4758,59.4933,50687.0
2017-01-30 13:10:00,68.01,68.01,67.95,67.95,28316.0,59.4933,59.4933,59.4408,59.4408,28316.0
2017-01-30 13:15:00,67.95,67.95,67.94,67.95,9462.0,59.4408,59.4408,59.4321,59.4408,9462.0
2017-01-30 13:20:00,67.95,67.99,67.94,67.99,19356.0,59.4408,59.4758,59.4321,59.4758,19356.0
2017-01-30 13:25:00,68.0,68.01,67.99,68.0,29915.0,59.4845,59.4933,59.4758,59.4845,29915.0
2017-01-30 13:30:00,68.0,68.01,67.98,68.01,27233.0,59.4845,59.4933,59.467,59.4933,27233.0
2017-01-30 13:35:00,68.01,68.04,68.0,68.03,19595.0,59.4933,59.5195,59.4845,59.5108,19595.0
2017-01-30 13:40:00,68.03,68.07,68.02,68.03,15899.0,59.5108,59.5458,59.502,59.5108,15899.0
2017-01-30 13:45:00,68.03,68.04,68.02,68.03,8861.0,59.5108,59.5195,59.502,59.5108,8861.0
2017-01-30 13:50:00,68.04,68.04,67.98,68.02,19779.0,59.5195,59.5195,59.467,59.502,19779.0
2017-01-30 13:55:00,68.01,68.02,68.0,68.01,15699.0,59.4933,59.502,59.4845,59.4933,15699.0
2017-01-30 14:00:00,68.01,68.03,67.99,68.03,20850.0,59.4933,59.5108,59.4758,59.5108,20850.0
2017-01-30 14:05:00,68.02,68.05,68.01,68.05,17066.0,59.502,59.5283,59.4933,59.5283,17066.0
2017-01-30 14:10:00,68.04,68.14,68.04,68.12,17241.0,59.5195,59.607,59.5195,59.5895,17241.0
2017-01-30 14:15:00,68.13,68.16,68.12,68.16,8171.0,59.5983,59.6245,59.5895,59.6245,8171.0
2017-01-30 14:20:00,68.16,68.22,68.15,68.22,6451.0,59.6245,59.677,59.6158,59.677,6451.0
2017-01-30 14:25:00,68.23,68.29,68.23,68.27,12915.0,59.6857,59.7382,59.6857,59.7207,12915.0
2017-01-30 14:30:00,68.27,68.27,68.22,68.25,15351.0,59.7207,59.7207,59.677,59.7032,15351.0
2017-01-30 14:35:00,68.24,68.25,68.2,68.22,6216.0,59.6945,59.7032,59.6595,59.677,6216.0
2017-01-30 14:40:00,68.22,68.23,68.21,68.23,5662.0,59.677,59.6857,59.6682,59.6857,5662.0
2017-01-30 14:45:00,68.23,68.26,68.22,68.23,8211.0,59.6857,59.712,59.677,59.6857,8211.0
2017-01-30 14:50:00,68.23,68.26,68.22,68.23,31294.0,59.6857,59.712,59.677,59.6857,31294.0
2017-01-30 14:55:00,68.23,68.27,68.23,68.27,15558.0,59.6857,59.7207,59.6857,59.7207,15558.0
2017-01-30 15:00:00,68.27,68.27,68.19,68.2,13575.0,59.7207,59.7207,59.6507,59.6595,13575.0
2017-01-30 15:05:00,68.21,68.23,68.17,68.2,8063.0,59.6682,59.6857,59.6332,59.6595,8063.0
2017-01-30 15:10:00,68.19,68.19,68.17,68.19,14085.0,59.6507,59.6507,59.6332,59.6507,14085.0
2017-01-30 15:15:00,68.19,68.21,68.17,68.2,29886.0,59.6507,59.6682,59.6332,59.6595,29886.0
2017-01-30 15:20:00,68.19,68.21,68.17,68.17,55398.0,59.6507,59.6682,59.6332,59.6332,55398.0
2017-01-30 15:25:00,68.18,68.2,68.18,68.19,23298.0,59.642,59.6595,59.642,59.6507,23298.0
2017-01-30 15:30:00,68.19,68.22,68.17,68.2,99217.0,59.6507,59.677,59.6332,59.6595,99217.0
2017-01-30 15:35:00,68.2,68.21,68.17,68.17,16690.0,59.6595,59.6682,59.6332,59.6332,16690.0
2017-01-30 15:40:00,68.17,68.21,68.17,68.2,38863.0,59.6332,59.6682,59.6332,59.6595,38863.0
2017-01-30 15:45:00,68.2,68.33,68.2,68.31,91262.0,59.6595,59.7732,59.6595,59.7557,91262.0
2017-01-30 15:50:00,68.31,68.35,68.31,68.34,37881.0,59.7557,59.7907,59.7557,59.782,37881.0
2017-01-30 15:55:00,68.34,68.36,68.32,68.32,131100.0,59.782,59.7995,59.7645,59.7645,131100.0
2017-01-31 09:30:00,68.26,68.45,68.24,68.29,28970.0,59.712,59.8782,59.6945,59.7382,28970.0
2017-01-31 09:35:00,68.32,68.47,68.22,68.25,13098.0,59.7645,59.8957,59.677,59.7032,13098.0
2017-01-31 09:40:00,68.28,68.31,68.22,68.23,13930.0,59.7295,59.7557,59.677,59.6857,13930.0
2017-01-31 09:45:00,68.21,68.25,68.14,68.16,9752.0,59.6682,59.7032,59.607,59.6245,9752.0
2017-01-31 09:50:00,68.15,68.15,68.07,68.09,8471.0,59.6158,59.6158,59.5458,59.5633,8471.0
2017-01-31 09:55:00,68.08,68.11,68.06,68.09,5228.0,59.5545,59.5808,59.537,59.5633,5228.0
2017-01-31 10:00:00,68.09,68.09,67.94,67.94,12836.0,59.5633,59.5633,59.4321,59.4321,12836.0
2017-01-31 10:05:00,67.93,68.01,67.93,68.0,17712.0,59.4233,59.4933,59.4233,59.4845,17712.0
2017-01-31 10:10:00,67.99,67.99,67.92,67.93,9524.0,59.4758,59.4758,59.4146,59.4233,9524.0
2017-01-31 10:15:00,67.94,68.0,67.94,67.98,3081.0,59.4321,59.4845,59.4321,59.467,3081.0
2017-01-31 10:20:00,67.98,68.01,67.92,67.93,16532.0,59.467,59.4933,59.4146,59.4233,16532.0
2017-01-31 10:25:00,67.92,67.98,67.92,67.93,9714.0,59.4146,59.467,59.4146,59.4233,9714.0
2017-01-31 10:30:00,67.94,68.0,67.92,68.0,8677.0,59.4321,59.4845,59.4146,59.4845,8677.0
2017-01-31 10:35:00,67.99,68.01,67.94,67.95,22319.0,59.4758,59.4933,59.4321,59.4408,22319.0
2017-01-31 10:40:00,67.95,67.95,67.9,67.9,17489.0,59.4408,59.4408,59.3971,59.3971,17489.0
2017-01-31 10:45:00,67.91,67.97,67.91,67.93,10015.0,59.4058,59.4583,59.4058,59.4233,10015.0
2017-01-31 10:50:00,67.92,67.95,67.87,67.88,32779.0,59.4146,59.4408,59.3708,59.3796,32779.0
2017-01-31 10:55:00,67.89,67.91,67.87,67.9,9461.0,59.3883,59.4058,59.3708,59.3971,9461.0
2017-01-31 11:00:00,67.9,67.91,67.88,67.9,28685.0,59.3971,59.4058,59.3796,59.3971,28685.0
2017-01-31 11:05:00,67.9,67.91,67.84,67.89,20236.0,59.3971,59.4058,59.3446,59.3883,20236.0
2017-01-31 11:10:00,67.89,67.91,67.89,67.9,19288.0,59.3883,59.4058,59.3883,59.3971,19288.0
2017-01-31 11:15:00,67.9,67.92,67.89,67.9,15617.0,59.3971,59.4146,59.3883,59.3971,15617.0
2017-01-31 11:20:00,67.9,67.92,67.87,67.89,10568.0,59.3971,59.4146,59.3708,59.3883,10568.0
2017-01-31 11:25:00,67.88,67.9,67.86,67.86,9679.0,59.3796,59.3971,59.3621,59.3621,9679.0
2017-01-31 11:30:00,67.87,67.91,67.81,67.83,25230.0,59.3708,59.4058,59.3183,59.3358,25230.0
2017-01-31 11:35:00,67.84,67.88,67.82,67.88,14835.0,59.3446,59.3796,59.3271,59.3796,14835.0
2017-01-31 11:40:00,67.88,67.91,67.86,67.9,11452.0,59.3796,59.4058,59.3621,59.3971,11452.0
2017-01-31 11:45:00,67.9,67.92,67.87,67.88,12416.0,59.3971,59.4146,59.3708,59.3796,12416.0
2017-01-31 11:50:00,67.89,67.91,67.86,67.89,31015.0,59.3883,59.4058,59.3621,59.3883,31015.0
2017-01-31 11:55:00,67.89,67.89,67.76,67.79,98267.0,59.3883,59.3883,59.2746,59.3008,98267.0
2017-01-31 12:00:00,67.79,67.91,67.73,67.91,83060.0,59.3008,59.4058,59.2483,59.4058,83060.0
2017-01-31 12:05:00,67.91,67.94,67.88,67.93,24569.0,59.4058,59.4321,59.3796,59.4233,24569.0
2017-01-31 12:10:00,67.93,67.93,67.9,67.91,17258.0,59.4233,59.4233,59.3971,59.4058,17258.0
2017-01-31 12:15:00,67.91,68.0,67.9,67.99,21214.0,59.4058,59.4845,59.3971,59.4758,21214.0
2017-01-31 12:20:00,68.0,68.01,67.99,68.0,3200.0,59.4845,59.4933,59.4758,59.4845,3200.0
2017-01-31 12:25:00,68.02,68.06,67.96,67.97,11809.0,59.502,59.537,59.4495,59.4583,11809.0
2017-01-31 12:30:00,67.97,67.98,67.93,67.96,5484.0,59.4583,59.467,59.4233,59.4495,5484.0
2017-01-31 12:35:00,67.95,67.99,67.95,67.98,2585.0,59.4408,59.4758,59.4408,59.467,2585.0
2017-01-31 12:40:00,67.98,68.01,67.97,68.0,13770.0,59.467,59.4933,59.4583,59.4845,13770.0
2017-01-31 12:45:00,68.0,68.01,67.97,67.97,12292.0,59.4845,59.4933,59.4583,59.4583,12292.0
2017-01-31 12:50:00,67.97,68.0,67.97,68.0,9622.0,59.4583,59.4845,59.4583,59.4845,9622.0
2017-01-31 12:55:00,67.99,68.01,67.97,68.01,6145.0,59.4758,59.4933,59.4583,59.4933,6145.0
2017-01-31 13:00:00,68.0,68.01,67.96,67.97,4421.0,59.4845,59.4933,59.4495,59.4583,4421.0
2017-01-31 13:05:00,67.97,67.97,67.95,67.96,12149.0,59.4583,59.4583,59.4408,59.4495,12149.0
2017-01-31 13:10:00,67.95,67.95,67.84,67.86,16612.0,59.4408,59.4408,59.3446,59.3621,16612.0
2017-01-31 13:15:00,67.87,67.9,67.86,67.9,4472.0,59.3708,59.3971,59.3621,59.3971,4472.0
2017-01-31 13:20:00,67.9,67.91,67.89,67.89,15921.0,59.3971,59.4058,59.3883,59.3883,15921.0
2017-01-31 13:25:00,67.9,67.92,67.88,67.9,17309.0,59.3971,59.4146,59.3796,59.3971,17309.0
2017-01-31 13:30:00,67.9,67.92,67.88,67.9,15592.0,59.3971,59.4146,59.3796,59.3971,15592.0
2017-01-31 13:35:00,67.9,67.9,67.88,67.89,7426.0,59.3971,59.3971,59.3796,59.3883,7426.0
2017-01-31 13:40:00,67.88,67.89,67.83,67.84,10535.0,59.3796,59.3883,59.3358,59.3446,10535.0
2017-01-31 13:45:00,67.84,67.85,67.82,67.82,9240.0,59.3446,59.3533,59.3271,59.3271,9240.0
2017-01-31 13:50:00,67.83,67.83,67.77,67.79,7707.0,59.3358,59.3358,59.2833,59.3008,7707.0
2017-01-31 13:55:00,67.79,67.81,67.77,67.79,16173.0,59.3008,59.3183,59.2833,59.3008,16173.0
2017-01-31 14:00:00,67.78,67.79,67.74,67.74,22749.0,59.2921,59.3008,59.2571,59.2571,22749.0
2017-01-31 14:05:00,67.73,67.82,67.7,67.81,20329.0,59.2483,59.3271,59.2221,59.3183,20329.0
2017-01-31 14:10:00,67.8,67.82,67.8,67.8,7900.0,59.3096,59.3271,59.3096,59.3096,7900.0
2017-01-31 14:15:00,67.81,67.82,67.8,67.8,14367.0,59.3183,59.3271,59.3096,59.3096,14367.0
2017-01-31 14:20:00,67.81,67.84,67.8,67.83,10852.0,59.3183,59.3446,59.3096,59.3358,10852.0
2017-01-31 14:25:00,67.84,67.87,67.83,67.86,8982.0,59.3446,59.3708,59.3358,59.3621,8982.0
2017-01-31 14:30:00,67.86,67.87,67.77,67.77,24612.0,59.3621,59.3708,59.2833,59.2833,24612.0
2017-01-31 14:35:00,67.77,67.81,67.76,67.8,43628.0,59.2833,59.3183,59.2746,59.3096,43628.0
2017-01-31 14:40:00,67.8,67.84,67.79,67.82,41007.0,59.3096,59.3446,59.3008,59.3271,41007.0
2017-01-31 14:45:00,67.82,67.83,67.8,67.82,26182.0,59.3271,59.3358,59.3096,59.3271,26182.0
2017-01-31 14:50:00,67.81,67.86,67.81,67.84,23188.0,59.3183,59.3621,59.3183,59.3446,23188.0
2017-01-31 14:55:00,67.84,67.86,67.83,67.85,20566.0,59.3446,59.3621,59.3358,59.3533,20566.0
2017-01-31 15:00:00,67.86,67.88,67.82,67.85,28619.0,59.3621,59.3796,59.3271,59.3533,28619.0
2017-01-31 15:05:00,67.84,67.85,67.82,67.83,20524.0,59.3446,59.3533,59.3271,59.3358,20524.0
2017-01-31 15:10:00,67.82,67.88,67.82,67.87,29719.0,59.3271,59.3796,59.3271,59.3708,29719.0
2017-01-31 15:15:00,67.88,67.88,67.83,67.84,18198.0,59.3796,59.3796,59.3358,59.3446,18198.0
2017-01-31 15:20:00,67.85,67.93,67.84,67.93,13033.0,59.3533,59.4233,59.3446,59.4233,13033.0
2017-01-31 15:25:00,67.94,67.94,67.9,67.94,13779.0,59.4321,59.4321,59.3971,59.4321,13779.0
2017-01-31 15:30:00,67.93,68.01,67.93,67.99,22861.0,59.4233,59.4933,59.4233,59.4758,22861.0
2017-01-31 15:35:00,67.99,68.02,67.99,67.99,18370.0,59.4758,59.502,59.4758,59.4758,18370.0
2017-01-31 15:40:00,67.99,68.01,67.98,67.98,60282.0,59.4758,59.4933,59.467,59.467,60282.0
2017-01-31 15:45:00,67.99,68.01,67.98,67.99,64116.0,59.4758,59.4933,59.467,59.4758,64116.0
2017-01-31 15:50:00,67.99,68.0,67.96,67.96,47145.0,59.4758,59.4845,59.4495,59.4495,47145.0
2017-01-31 15:55:00,67.97,68.03,67.96,68.01,181670.0,59.4583,59.5108,59.4495,59.4933,181670.0
2017-02-01 09:30:00,68.12,68.41,68.05,68.08,48378.0,59.5895,59.8432,59.5283,59.5545,48378.0
2017-02-01 09:35:00,68.11,68.19,68.05,68.14,13508.0,59.5808,59.6507,59.5283,59.607,13508.0
2017-02-01 09:40:00,68.1,68.1,67.99,68.02,12769.0,59.572,59.572,59.4758,59.502,12769.0
2017-02-01 09:45:00,68.05,68.07,68.0,68.04,9841.0,59.5283,59.5458,59.4845,59.5195,9841.0
2017-02-01 09:50:00,68.05,68.06,67.96,68.02,11495.0,59.5283,59.537,59.4495,59.502,11495.0
2017-02-01 09:55:00,68.02,68.02,67.81,67.81,9134.0,59.502,59.502,59.3183,59.3183,9134.0
2017-02-01 10:00:00,67.81,67.94,67.79,67.93,15224.0,59.3183,59.4321,59.3008,59.4233,15224.0
2017-02-01 10:05:00,67.95,67.96,67.89,67.95,14444.0,59.4408,59.4495,59.3883,59.4408,14444.0
2017-02-01 10:10:00,67.95,67.96,67.9,67.9,10233.0,59.4408,59.4495,59.3971,59.3971,10233.0
2017-02-01 10:15:00,67.91,67.95,67.91,67.91,6262.0,59.4058,59.4408,59.4058,59.4058,6262.0
2017-02-01 10:20:00,67.92,67.93,67.85,67.85,11303.0,59.4146,59.4233,59.3533,59.3533,11303.0
2017-02-01 10:25:00,67.85,67.88,67.79,67.79,10320.0,59.3533,59.3796,59.3008,59.3008,10320.0
2017-02-01 10:30:00,67.82,67.88,67.8,67.82,49690.0,59.3271,59.3796,59.3096,59.3271,49690.0
2017-02-01 10:35:00,67.81,67.87,67.76,67.82,22586.0,59.3183,59.3708,59.2746,59.3271,22586.0
2017-02-01 10:40:00,67.81,67.87,67.79,67.87,12529.0,59.3183,59.3708,59.3008,59.3708,12529.0
2017-02-01 10:45:00,67.86,67.87,67.82,67.84,9266.0,59.3621,59.3708,59.3271,59.3446,9266.0
2017-02-01 10:50:00,67.85,67.86,67.8,67.82,14019.0,59.3533,59.3621,59.3096,59.3271,14019.0
2017-02-01 10:55:00,67.82,67.85,67.71,67.76,20942.0,59.3271,59.3533,59.2309,59.2746,20942.0
2017-02-01 11:00:00,67.76,67.82,67.75,67.78,16561.0,59.2746,59.3271,59.2658,59.2921,16561.0
2017-02-01 11:05:00,67.78,67.78,67.74,67.75,17164.0,59.2921,59.2921,59.2571,59.2658,17164.0
2017-02-01 11:10:00,67.74,67.75,67.65,67.66,16210.0,59.2571,59.2658,59.1784,59.1871,16210.0
2017-02-01 11:15:00,67.66,67.73,67.65,67.65,15881.0,59.1871,59.2483,59.1784,59.1784,15881.0
2017-02-01 11:20:00,67.65,67.67,67.64,67.67,10391.0,59.1784,59.1959,59.1696,59.1959,10391.0
2017-02-01 11:25:00,67.67,67.68,67.53,67.57,14186.0,59.1959,59.2046,59.0734,59.1084,14186.0
2017-02-01 11:30:00,67.57,67.6,67.56,67.58,16086.0,59.1084,59.1346,59.0996,59.1171,16086.0
2017-02-01 11:35:00,67.58,67.63,67.58,67.62,14572.0,59.1171,59.1609,59.1171,59.1521,14572.0
2017-02-01 11:40:00,67.62,67.65,67.62,67.63,8800.0,59.1521,59.1784,59.1521,59.1609,8800.0
2017-02-01 11:45:00,67.63,67.67,67.58,67.6,16226.0,59.1609,59.1959,59.1171,59.1346,16226.0
2017-02-01 11:50:00,67.59,67.67,67.55,67.66,10080.0,59.1259,59.1959,59.0909,59.1871,10080.0
2017-02-01 11:55:00,67.66,67.67,67.61,67.63,14419.0,59.1871,59.1959,59.1434,59.1609,14419.0
2017-02-01 12:00:00,67.64,67.65,67.61,67.63,9660.0,59.1696,59.1784,59.1434,59.1609,9660.0
2017-02-01 12:05:00,67.63,67.73,67.63,67.71,23949.0,59.1609,59.2483,59.1609,59.2309,23949.0
2017-02-01 12:10:00,67.72,67.75,67.67,67.67,16787.0,59.2396,59.2658,59.1959,59.1959,16787.0
2017-02-01 12:15:00,67.67,67.68,67.63,67.66,16771.0,59.1959,59.2046,59.1609,59.1871,16771.0
2017-02-01 12:20:00,67.66,67.68,67.64,67.65,11023.0,59.1871,59.2046,59.1696,59.1784,11023.0
2017-02-01 12:25:00,67.64,67.68,67.63,67.68,17539.0,59.1696,59.2046,59.1609,59.2046,17539.0
2017-02-01 12:30:00,67.69,67.73,67.69,67.73,8469.0,59.2134,59.2483,59.2134,59.2483,8469.0
2017-02-01 12:35:00,67.72,67.75,67.72,67.72,7100.0,59.2396,59.2658,59.2396,59.2396,7100.0
2017-02-01 12:40:00,67.73,67.78,67.72,67.74,10100.0,59.2483,59.2921,59.2396,59.2571,10100.0
2017-02-01 12:45:00,67.74,67.79,67.74,67.76,8793.0,59.2571,59.3008,59.2571,59.2746,8793.0
2017-02-01 12:50:00,67.76,67.77,67.75,67.77,7154.0,59.2746,59.2833,59.2658,59.2833,7154.0
2017-02-01 12:55:00,67.77,67.79,67.76,67.77,26525.0,59.2833,59.3008,59.2746,59.2833,26525.0
2017-02-01 13:00:00,67.77,67.78,67.74,67.76,10135.0,59.2833,59.2921,59.2571,59.2746,10135.0
2017-02-01 13:05:00,67.76,67.82,67.74,67.82,8949.0,59.2746,59.3271,59.2571,59.3271,8949.0
2017-02-01 13:10:00,67.82,67.82,67.77,67.8,7585.0,59.3271,59.3271,59.2833,59.3096,7585.0
2017-02-01 13:15:00,67.8,67.81,67.74,67.74,11136.0,59.3096,59.3183,59.2571,59.2571,11136.0
2017-02-01 13:20:00,67.74,67.75,67.7,67.73,9886.0,59.2571,59.2658,59.2221,59.2483,9886.0
2017-02-01 13:25:00,67.73,67.74,67.7,67.7,9699.0,59.2483,59.2571,59.2221,59.2221,9699.0
2017-02-01 13:30:00,67.71,67.72,67.68,67.68,9851.0,59.2309,59.2396,59.2046,59.2046,9851.0
2017-02-01 13:35:00,67.67,67.68,67.63,67.65,13825.0,59.1959,59.2046,59.1609,59.1784,13825.0
2017-02-01 13:40:00,67.65,67.72,67.64,67.7,18415.0,59.1784,59.2396,59.1696,59.2221,18415.0
2017-02-01 13:45:00,67.7,67.71,67.6,67.6,16730.0,59.2221,59.2309,59.1346,59.1346,16730.0
2017-02-01 13:50:00,67.6,67.61,67.56,67.56,31408.0,59.1346,59.1434,59.0996,59.0996,31408.0
2017-02-01 13:55:00,67.56,67.6,67.5,67.57,17213.0,59.0996,59.1346,59.0472,59.1084,17213.0
2017-02-01 14:00:00,67.56,67.61,67.45,67.53,19673.0,59.0996,59.1434,59.0034,59.0734,19673.0
2017-02-01 14:05:00,67.54,67.6,67.54,67.57,25657.0,59.0821,59.1346,59.0821,59.1084,25657.0
2017-02-01 14:10:00,67.56,67.62,67.56,67.59,39478.0,59.0996,59.1521,59.0996,59.1259,39478.0
2017-02-01 14:15:00,67.58,67.59,67.51,67.55,24861.0,59.1171,59.1259,59.0559,59.0909,24861.0
2017-02-01 14:20:00,67.57,67.63,67.5,67.53,11364.0,59.1084,59.1609,59.0472,59.0734,11364.0
2017-02-01 14:25:00,67.54,67.61,67.54,67.57,5563.0,59.0821,59.1434,59.0821,59.1084,5563.0
2017-02-01 14:30:00,67.56,67.58,67.49,67.49,20238.0,59.0996,59.1171,59.0384,59.0384,20238.0
2017-02-01 14:35:00,67.48,67.54,67.45,67.51,16922.0,59.0297,59.0821,59.0034,59.0559,16922.0
2017-02-01 14:40:00,67.5,67.54,67.47,67.5,15195.0,59.0472,59.0821,59.0209,59.0472,15195.0
2017-02-01 14:45:00,67.49,67.49,67.37,67.39,27203.0,59.0384,59.0384,58.9334,58.9509,27203.0
2017-02-01 14:50:00,67.39,67.39,67.33,67.38,25826.0,58.9509,58.9509,58.8984,58.9422,25826.0
2017-02-01 14:55:00,67.37,67.4,67.32,67.39,22071.0,58.9334,58.9597,58.8897,58.9509,22071.0
2017-02-01 15:00:00,67.39,67.42,67.36,67.39,34220.0,58.9509,58.9772,58.9247,58.9509,34220.0
2017-02-01 15:05:00,67.39,67.42,67.37,67.39,42240.0,58.9509,58.9772,58.9334,58.9509,42240.0
2017-02-01 15:10:00,67.38,67.41,67.37,67.39,40468.0,58.9422,58.9684,58.9334,58.9509,40468.0
2017-02-01 15:15:00,67.39,67.41,67.38,67.41,24190.0,58.9509,58.9684,58.9422,58.9684,24190.0
2017-02-01 15:20:00,67.41,67.51,67.4,67.49,30530.0,58.9684,59.0559,58.9597,59.0384,30530.0
2017-02-01 15:25:00,67.49,67.53,67.49,67.5,31252.0,59.0384,59.0734,59.0384,59.0472,31252.0
2017-02-01 15:30:00,67.51,67.57,67.49,67.56,35701.0,59.0559,59.1084,59.0384,59.0996,35701.0
2017-02-01 15:35:00,67.56,67.58,67.56,67.56,27503.0,59.0996,59.1171,59.0996,59.0996,27503.0
2017-02-01 15:40:00,67.56,67.57,67.49,67.49,77278.0,59.0996,59.1084,59.0384,59.0384,77278.0
2017-02-01 15:45:00,67.5,67.51,67.39,67.39,100563.0,59.0472,59.0559,58.9509,58.9509,100563.0
2017-02-01 15:50:00,67.39,67.5,67.39,67.5,56142.0,58.9509,59.0472,58.9509,59.0472,56142.0
2017-02-01 15:55:00,67.5,67.5,67.4,67.41,134903.0,59.0472,59.0472,58.9597,58.9684,134903.0
2017-02-02 09:30:00,67.78,68.15,67.61,67.88,35355.0,59.2921,59.6158,59.1434,59.3796,35355.0
2017-02-02 09:35:00,67.99,68.61,67.83,68.59,35226.0,59.4758,60.0181,59.3358,60.0007,35226.0
2017-02-02 09:40:00,68.56,68.94,68.54,68.91,29207.0,59.9744,60.3068,59.9569,60.2806,29207.0
2017-02-02 09:45:00,68.93,68.96,68.71,68.81,79424.0,60.2981,60.3243,60.1056,60.1931,79424.0
2017-02-02 09:50:00,68.81,69.0,68.8,68.89,36261.0,60.1931,60.3593,60.1844,60.2631,36261.0
2017-02-02 09:55:00,68.89,69.05,68.78,69.02,50920.0,60.2631,60.403,60.1669,60.3768,50920.0
2017-02-02 10:00:00,69.02,69.15,68.99,69.14,60003.0,60.3768,60.4905,60.3506,60.4818,60003.0
2017-02-02 10:05:00,69.12,69.12,68.85,68.97,38574.0,60.4643,60.4643,60.2281,60.3331,38574.0
2017-02-02 10:10:00,68.97,69.04,68.91,68.96,35211.0,60.3331,60.3943,60.2806,60.3243,35211.0
2017-02-02 10:15:00,68.97,69.0,68.89,68.92,23677.0,60.3331,60.3593,60.2631,60.2893,23677.0
2017-02-02 10:20:00,68.92,69.0,68.92,69.0,26605.0,60.2893,60.3593,60.2893,60.3593,26605.0
2017-02-02 10:25:00,69.0,69.17,69.0,69.17,27127.0,60.3593,60.508,60.3593,60.508,27127.0
2017-02-02 10:30:00,69.16,69.17,68.89,68.92,24491.0,60.4993,60.508,60.2631,60.2893,24491.0
2017-02-02 10:35:00,68.9,69.01,68.89,69.01,27071.0,60.2718,60.3681,60.2631,60.3681,27071.0
2017-02-02 10:40:00,69.01,69.14,69.01,69.14,20602.0,60.3681,60.4818,60.3681,60.4818,20602.0
2017-02-02 10:45:00,69.14,69.2,69.1,69.18,23791.0,60.4818,60.5343,60.4468,60.5168,23791.0
2017-02-02 10:50:00,69.18,69.19,69.13,69.16,16042.0,60.5168,60.5255,60.473,60.4993,16042.0
2017-02-02 10:55:00,69.17,69.32,69.16,69.23,34030.0,60.508,60.6392,60.4993,60.5605,34030.0
2017-02-02 11:00:00,69.24,69.29,69.22,69.27,30982.0,60.5693,60.613,60.5518,60.5955,30982.0
2017-02-02 11:05:00,69.27,69.28,69.25,69.25,23943.0,60.5955,60.6042,60.578,60.578,23943.0
2017-02-02 11:10:00,69.27,69.28,69.23,69.25,19823.0,60.5955,60.6042,60.5605,60.578,19823.0
2017-02-02 11:15:00,69.23,69.23,69.19,69.19,9251.0,60.5605,60.5605,60.5255,60.5255,9251.0
2017-02-02 11:20:00,69.19,69.34,69.19,69.34,29821.0,60.5255,60.6567,60.5255,60.6567,29821.0
2017-02-02 11:25:00,69.35,69.4,69.28,69.28,38241.0,60.6655,60.7092,60.6042,60.6042,38241.0
2017-02-02 11:30:00,69.28,69.32,69.24,69.3,28523.0,60.6042,60.6392,60.5693,60.6217,28523.0
2017-02-02 11:35:00,69.3,69.34,69.27,69.3,12495.0,60.6217,60.6567,60.5955,60.6217,12495.0
2017-02-02 11:40:00,69.3,69.39,69.3,69.33,14939.0,60.6217,60.7005,60.6217,60.648,14939.0
2017-02-02 11:45:00,69.33,69.41,69.33,69.38,26922.0,60.648,60.718,60.648,60.6917,26922.0
2017-02-02 11:50:00,69.38,69.38,69.26,69.3,20583.0,60.6917,60.6917,60.5868,60.6217,20583.0
2017-02-02 11:55:00,69.31,69.49,69.29,69.46,37811.0,60.6305,60.7879,60.613,60.7617,37811.0
2017-02-02 12:00:00,69.46,69.57,69.46,69.5,45726.0,60.7617,60.8579,60.7617,60.7967,45726.0
2017-02-02 12:05:00,69.51,69.65,69.5,69.64,22201.0,60.8054,60.9279,60.7967,60.9192,22201.0
2017-02-02 12:10:00,69.64,69.69,69.58,69.58,25432.0,60.9192,60.9629,60.8667,60.8667,25432.0
2017-02-02 12:15:00,69.6,69.63,69.44,69.45,37322.0,60.8842,60.9104,60.7442,60.753,37322.0
2017-02-02 12:20:00,69.47,69.55,69.46,69.55,15434.0,60.7705,60.8404,60.7617,60.8404,15434.0
2017-02-02 12:25:00,69.53,69.62,69.53,69.59,21099.0,60.8229,60.9017,60.8229,60.8754,21099.0
2017-02-02 12:30:00,69.59,69.6,69.56,69.56,17981.0,60.8754,60.8842,60.8492,60.8492,17981.0
2017-02-02 12:35:00,69.56,69.56,69.48,69.49,16129.0,60.8492,60.8492,60.7792,60.7879,16129.0
2017-02-02 12:40:00,69.49,69.56,69.48,69.53,22363.0,60.7879,60.8492,60.7792,60.8229,22363.0
2017-02-02 12:45:00,69.53,69.58,69.49,69.5,25159.0,60.8229,60.8667,60.7879,60.7967,25159.0
2017-02-02 12:50:00,69.5,69.56,69.48,69.55,11657.0,60.7967,60.8492,60.7792,60.8404,11657.0
2017-02-02 12:55:00,69.56,69.63,69.56,69.61,30151.0,60.8492,60.9104,60.8492,60.8929,30151.0
2017-02-02 13:00:00,69.62,69.62,69.58,69.6,21257.0,60.9017,60.9017,60.8667,60.8842,21257.0
2017-02-02 13:05:00,69.6,69.62,69.59,69.6,12696.0,60.8842,60.9017,60.8754,60.8842,12696.0
2017-02-02 13:10:00,69.6,69.62,69.51,69.52,27238.0,60.8842,60.9017,60.8054,60.8142,27238.0
2017-02-02 13:15:00,69.53,69.61,69.53,69.61,13576.0,60.8229,60.8929,60.8229,60.8929,13576.0
2017-02-02 13:20:00,69.6,69.63,69.6,69.63,28096.0,60.8842,60.9104,60.8842,60.9104,28096.0
2017-02-02 13:25:00,69.62,69.65,69.56,69.58,35518.0,60.9017,60.9279,60.8492,60.8667,35518.0
2017-02-02 13:30:00,69.56,69.57,69.46,69.46,25412.0,60.8492,60.8579,60.7617,60.7617,25412.0
2017-02-02 13:35:00,69.46,69.52,69.46,69.52,7696.0,60.7617,60.8142,60.7617,60.8142,7696.0
2017-02-02 13:40:00,69.52,69.61,69.52,69.61,20165.0,60.8142,60.8929,60.8142,60.8929,20165.0
2017-02-02 13:45:00,69.62,69.69,69.61,69.69,12909.0,60.9017,60.9629,60.8929,60.9629,12909.0
2017-02-02 13:50:00,69.68,69.78,69.68,69.75,31256.0,60.9542,61.0416,60.9542,61.0154,31256.0
2017-02-02 13:55:00,69.75,69.76,69.65,69.67,37399.0,61.0154,61.0241,60.9279,60.9454,37399.0
2017-02-02 14:00:00,69.66,69.66,69.49,69.51,28784.0,60.9367,60.9367,60.7879,60.8054,28784.0
2017-02-02 14:05:00,69.52,69.52,69.49,69.5,9248.0,60.8142,60.8142,60.7879,60.7967,9248.0
2017-02-02 14:10:00,69.51,69.56,69.5,69.53,11720.0,60.8054,60.8492,60.7967,60.8229,11720.0
2017-02-02 14:15:00,69.54,69.58,69.54,69.57,12712.0,60.8317,60.8667,60.8317,60.8579,12712.0
2017-02-02 14:20:00,69.58,69.58,69.52,69.55,20686.0,60.8667,60.8667,60.8142,60.8404,20686.0
2017-02-02 14:25:00,69.55,69.57,69.47,69.48,17038.0,60.8404,60.8579,60.7705,60.7792,17038.0
2017-02-02 14:30:00,69.48,69.49,69.44,69.48,12699.0,60.7792,60.7879,60.7442,60.7792,12699.0
2017-02-02 14:35:00,69.49,69.53,69.47,69.52,18759.0,60.7879,60.8229,60.7705,60.8142,18759.0
2017-02-02 14:40:00,69.51,69.59,69.49,69.58,25087.0,60.8054,60.8754,60.7879,60.8667,25087.0
2017-02-02 14:45:00,69.59,69.64,69.49,69.49,55530.0,60.8754,60.9192,60.7879,60.7879,55530.0
2017-02-02 14:50:00,69.51,69.57,69.5,69.56,10319.0,60.8054,60.8579,60.7967,60.8492,10319.0
2017-02-02 14:55:00,69.56,69.57,69.51,69.51,28980.0,60.8492,60.8579,60.8054,60.8054,28980.0
2017-02-02 15:00:00,69.51,69.53,69.46,69.5,26765.0,60.8054,60.8229,60.7617,60.7967,26765.0
2017-02-02 15:05:00,69.5,69.55,69.49,69.52,20299.0,60.7967,60.8404,60.7879,60.8142,20299.0
2017-02-02 15:10:00,69.52,69.6,69.51,69.59,21368.0,60.8142,60.8842,60.8054,60.8754,21368.0
2017-02-02 15:15:00,69.6,69.63,69.59,69.62,33314.0,60.8842,60.9104,60.8754,60.9017,33314.0
2017-02-02 15:20:00,69.61,69.62,69.59,69.61,41471.0,60.8929,60.9017,60.8754,60.8929,41471.0
2017-02-02 15:25:00,69.59,69.62,69.58,69.59,45789.0,60.8754,60.9017,60.8667,60.8754,45789.0
2017-02-02 15:30:00,69.6,69.6,69.57,69.59,44071.0,60.8842,60.8842,60.8579,60.8754,44071.0
2017-02-02 15:35:00,69.6,69.61,69.57,69.58,55932.0,60.8842,60.8929,60.8579,60.8667,55932.0
2017-02-02 15:40:00,69.58,69.62,69.57,69.62,66647.0,60.8667,60.9017,60.8579,60.9017,66647.0
2017-02-02 15:45:00,69.61,69.63,69.58,69.59,122660.0,60.8929,60.9104,60.8667,60.8754,122660.0
2017-02-02 15:50:00,69.59,69.61,69.58,69.6,98220.0,60.8754,60.8929,60.8667,60.8842,98220.0
2017-02-02 15:55:00,69.6,69.61,69.55,69.55,142837.0,60.8842,60.8929,60.8404,60.8404,142837.0
2017-02-03 09:30:00,70.25,70.52,69.99,70.0,113423.0,61.4528,61.689,61.2253,61.2341,113423.0
2017-02-03 09:35:00,70.03,70.1,69.79,69.93,35917.0,61.2603,61.3216,61.0504,61.1728,35917.0
2017-02-03 09:40:00,69.9,69.94,69.69,69.7,16607.0,61.1466,61.1816,60.9629,60.9717,16607.0
2017-02-03 09:45:00,69.69,69.88,69.69,69.86,31614.0,60.9629,61.1291,60.9629,61.1116,31614.0
2017-02-03 09:50:00,69.89,69.93,69.85,69.86,9615.0,61.1379,61.1728,61.1029,61.1116,9615.0
2017-02-03 09:55:00,69.86,69.92,69.82,69.84,13660.0,61.1116,61.1641,61.0766,61.0941,13660.0
2017-02-03 10:00:00,69.85,69.93,69.82,69.88,26579.0,61.1029,61.1728,61.0766,61.1291,26579.0
2017-02-03 10:05:00,69.89,69.9,69.81,69.81,12678.0,61.1379,61.1466,61.0679,61.0679,12678.0
2017-02-03 10:10:00,69.81,69.85,69.73,69.74,12169.0,61.0679,61.1029,60.9979,61.0066,12169.0
2017-02-03 10:15:00,69.73,69.81,69.69,69.74,28462.0,60.9979,61.0679,60.9629,61.0066,28462.0
2017-02-03 10:20:00,69.75,69.9,69.72,69.88,29715.0,61.0154,61.1466,60.9891,61.1291,29715.0
2017-02-03 10:25:00,69.9,69.93,69.85,69.85,9250.0,61.1466,61.1728,61.1029,61.1029,9250.0
2017-02-03 10:30:00,69.87,69.87,69.77,69.81,13195.0,61.1204,61.1204,61.0329,61.0679,13195.0
2017-02-03 10:35:00,69.8,69.9,69.79,69.9,25191.0,61.0591,61.1466,61.0504,61.1466,25191.0
2017-02-03 10:40:00,69.9,69.94,69.87,69.88,11936.0,61.1466,61.1816,61.1204,61.1291,11936.0
2017-02-03 10:45:00,69.89,69.95,69.87,69.94,13653.0,61.1379,61.1903,61.1204,61.1816,13653.0
2017-02-03 10:50:00,69.93,69.94,69.87,69.93,16669.0,61.1728,61.1816,61.1204,61.1728,16669.0
2017-02-03 10:55:00,69.93,69.95,69.91,69.93,11280.0,61.1728,61.1903,61.1554,61.1728,11280.0
2017-02-03 11:00:00,69.94,70.03,69.93,70.0,26459.0,61.1816,61.2603,61.1728,61.2341,26459.0
2017-02-03 11:05:00,70.0,70.1,70.0,70.07,20716.0,61.2341,61.3216,61.2341,61.2953,20716.0
2017-02-03 11:10:00,70.06,70.08,70.03,70.03,15791.0,61.2866,61.3041,61.2603,61.2603,15791.0
2017-02-03 11:15:00,70.03,70.04,70.0,70.01,10484.0,61.2603,61.2691,61.2341,61.2428,10484.0
2017-02-03 11:20:00,70.02,70.08,70.02,70.08,17106.0,61.2516,61.3041,61.2516,61.3041,17106.0
2017-02-03 11:25:00,70.08,70.16,70.08,70.14,15008.0,61.3041,61.374,61.3041,61.3566,15008.0
2017-02-03 11:30:00,70.14,70.14,70.11,70.12,11714.0,61.3566,61.3566,61.3303,61.3391,11714.0
2017-02-03 11:35:00,70.12,70.18,70.12,70.17,11367.0,61.3391,61.3915,61.3391,61.3828,11367.0
2017-02-03 11:40:00,70.17,70.18,70.12,70.13,15253.0,61.3828,61.3915,61.3391,61.3478,15253.0
2017-02-03 11:45:00,70.13,70.14,70.09,70.14,13202.0,61.3478,61.3566,61.3128,61.3566,13202.0
2017-02-03 11:50:00,70.14,70.15,70.09,70.14,14467.0,61.3566,61.3653,61.3128,61.3566,14467.0
2017-02-03 11:55:00,70.14,70.18,70.1,70.15,11043.0,61.3566,61.3915,61.3216,61.3653,11043.0
2017-02-03 12:00:00,70.16,70.17,70.14,70.15,11913.0,61.374,61.3828,61.3566,61.3653,11913.0
2017-02-03 12:05:00,70.15,70.15,70.12,70.15,15430.0,61.3653,61.3653,61.3391,61.3653,15430.0
2017-02-03 12:10:00,70.14,70.14,70.12,70.12,9234.0,61.3566,61.3566,61.3391,61.3391,9234.0
2017-02-03 12:15:00,70.12,70.18,70.12,70.17,8017.0,61.3391,61.3915,61.3391,61.3828,8017.0
2017-02-03 12:20:00,70.17,70.21,70.15,70.2,11152.0,61.3828,61.4178,61.3653,61.409,11152.0
2017-02-03 12:25:00,70.2,70.2,70.08,70.12,19930.0,61.409,61.409,61.3041,61.3391,19930.0
2017-02-03 12:30:00,70.11,70.16,70.11,70.16,10082.0,61.3303,61.374,61.3303,61.374,10082.0
2017-02-03 12:35:00,70.16,70.18,70.15,70.17,8349.0,61.374,61.3915,61.3653,61.3828,8349.0
2017-02-03 12:40:00,70.18,70.22,70.15,70.22,8976.0,61.3915,61.4265,61.3653,61.4265,8976.0
2017-02-03 12:45:00,70.22,70.25,70.22,70.24,12198.0,61.4265,61.4528,61.4265,61.444,12198.0
2017-02-03 12:50:00,70.23,70.25,70.22,70.25,9305.0,61.4353,61.4528,61.4265,61.4528,9305.0
2017-02-03 12:55:00,70.24,70.26,70.23,70.25,7544.0,61.444,61.4615,61.4353,61.4528,7544.0
2017-02-03 13:00:00,70.25,70.25,70.21,70.21,9875.0,61.4528,61.4528,61.4178,61.4178,9875.0
2017-02-03 13:05:00,70.21,70.21,70.16,70.2,11897.0,61.4178,61.4178,61.374,61.409,11897.0
2017-02-03 13:10:00,70.2,70.25,70.19,70.24,10093.0,61.409,61.4528,61.4003,61.444,10093.0
2017-02-03 13:15:00,70.24,70.3,70.24,70.25,6344.0,61.444,61.4965,61.444,61.4528,6344.0
2017-02-03 13:20:00,70.25,70.25,70.23,70.25,5972.0,61.4528,61.4528,61.4353,61.4528,5972.0
2017-02-03 13:25:00,70.25,70.26,70.23,70.23,4696.0,61.4528,61.4615,61.4353,61.4353,4696.0
2017-02-03 13:30:00,70.24,70.27,70.23,70.27,8021.0,61.444,61.4703,61.4353,61.4703,8021.0
2017-02-03 13:35:00,70.27,70.28,70.24,70.26,11332.0,61.4703,61.479,61.444,61.4615,11332.0
2017-02-03 13:40:00,70.27,70.27,70.26,70.26,2630.0,61.4703,61.4703,61.4615,61.4615,2630.0
2017-02-03 13:45:00,70.27,70.28,70.26,70.28,5489.0,61.4703,61.479,61.4615,61.479,5489.0
2017-02-03 13:50:00,70.28,70.34,70.27,70.29,35925.0,61.479,61.5315,61.4703,61.4878,35925.0
2017-02-03 13:55:00,70.28,70.29,70.2,70.2,13810.0,61.479,61.4878,61.409,61.409,13810.0
2017-02-03 14:00:00,70.2,70.23,70.19,70.23,15631.0,61.409,61.4353,61.4003,61.4353,15631.0
2017-02-03 14:05:00,70.22,70.23,70.22,70.23,3052.0,61.4265,61.4353,61.4265,61.4353,3052.0
2017-02-03 14:10:00,70.23,70.26,70.22,70.24,24943.0,61.4353,61.4615,61.4265,61.444,24943.0
2017-02-03 14:15:00,70.23,70.29,70.23,70.29,15106.0,61.4353,61.4878,61.4353,61.4878,15106.0
2017-02-03 14:20:00,70.28,70.32,70.27,70.32,64430.0,61.479,61.514,61.4703,61.514,64430.0
2017-02-03 14:25:00,70.32,70.4,70.32,70.38,37573.0,61.514,61.584,61.514,61.5665,37573.0
2017-02-03 14:30:00,70.38,70.48,70.36,70.48,22841.0,61.5665,61.654,61.549,61.654,22841.0
2017-02-03 14:35:00,70.48,70.48,70.42,70.44,21231.0,61.654,61.654,61.6015,61.619,21231.0
2017-02-03 14:40:00,70.45,70.46,70.44,70.45,11458.0,61.6277,61.6365,61.619,61.6277,11458.0
2017-02-03 14:45:00,70.45,70.49,70.44,70.49,24507.0,61.6277,61.6627,61.619,61.6627,24507.0
2017-02-03 14:50:00,70.49,70.49,70.42,70.43,16018.0,61.6627,61.6627,61.6015,61.6102,16018.0
2017-02-03 14:55:00,70.42,70.43,70.39,70.4,11990.0,61.6015,61.6102,61.5752,61.584,11990.0
2017-02-03 15:00:00,70.4,70.43,70.37,70.38,29278.0,61.584,61.6102,61.5577,61.5665,29278.0
2017-02-03 15:05:00,70.37,70.4,70.35,70.38,18595.0,61.5577,61.584,61.5403,61.5665,18595.0
2017-02-03 15:10:00,70.37,70.38,70.34,70.37,18652.0,61.5577,61.5665,61.5315,61.5577,18652.0
2017-02-03 15:15:00,70.37,70.42,70.36,70.41,30608.0,61.5577,61.6015,61.549,61.5927,30608.0
2017-02-03 15:20:00,70.42,70.42,70.41,70.42,9164.0,61.6015,61.6015,61.5927,61.6015,9164.0
2017-02-03 15:25:00,70.41,70.42,70.31,70.34,50444.0,61.5927,61.6015,61.5053,61.5315,50444.0
2017-02-03 15:30:00,70.34,70.41,70.33,70.41,146178.0,61.5315,61.5927,61.5228,61.5927,146178.0
2017-02-03 15:35:00,70.41,70.44,70.4,70.44,24536.0,61.5927,61.619,61.584,61.619,24536.0
2017-02-03 15:40:00,70.44,70.44,70.43,70.44,28820.0,61.619,61.619,61.6102,61.619,28820.0
2017-02-03 15:45:00,70.44,70.48,70.43,70.44,82077.0,61.619,61.654,61.6102,61.619,82077.0
2017-02-03 15:50:00,70.44,70.5,70.43,70.49,95249.0,61.619,61.6715,61.6102,61.6627,95249.0
2017-02-03 15:55:00,70.49,70.6,70.47,70.51,276508.0,61.6627,61.7589,61.6452,61.6802,276508.0
2017-02-06 09:30:00,70.2,70.34,69.97,70.25,64471.0,61.409,61.5315,61.2078,61.4528,64471.0
2017-02-06 09:35:00,70.22,70.24,69.93,70.09,28014.0,61.4265,61.444,61.1728,61.3128,28014.0
2017-02-06 09:40:00,70.13,70.29,70.13,70.25,11242.0,61.3478,61.4878,61.3478,61.4528,11242.0
2017-02-06 09:45:00,70.3,70.35,70.23,70.35,10688.0,61.4965,61.5403,61.4353,61.5403,10688.0
2017-02-06 09:50:00,70.38,70.51,70.38,70.47,17686.0,61.5665,61.6802,61.5665,61.6452,17686.0
2017-02-06 09:55:00,70.46,70.54,70.43,70.47,20077.0,61.6365,61.7065,61.6102,61.6452,20077.0
2017-02-06 10:00:00,70.46,70.63,70.45,70.6,18383.0,61.6365,61.7852,61.6277,61.7589,18383.0
2017-02-06 10:05:00,70.57,70.59,70.52,70.52,19712.0,61.7327,61.7502,61.689,61.689,19712.0
2017-02-06 10:10:00,70.53,70.58,70.51,70.56,25792.0,61.6977,61.7415,61.6802,61.724,25792.0
2017-02-06 10:15:00,70.56,70.65,70.53,70.57,15789.0,61.724,61.8027,61.6977,61.7327,15789.0
2017-02-06 10:20:00,70.58,70.63,70.56,70.58,13317.0,61.7415,61.7852,61.724,61.7415,13317.0
2017-02-06 10:25:00,70.58,70.58,70.47,70.5,11204.0,61.7415,61.7415,61.6452,61.6715,11204.0
2017-02-06 10:30:00,70.5,70.53,70.38,70.39,23111.0,61.6715,61.6977,61.5665,61.5752,23111.0
2017-02-06 10:35:00,70.39,70.41,70.33,70.33,12210.0,61.5752,61.5927,61.5228,61.5228,12210.0
2017-02-06 10:40:00,70.33,70.37,70.31,70.36,12696.0,61.5228,61.5577,61.5053,61.549,12696.0
2017-02-06 10:45:00,70.36,70.39,70.3,70.33,11598.0,61.549,61.5752,61.4965,61.5228,11598.0
2017-02-06 10:50:00,70.34,70.36,70.3,70.31,33870.0,61.5315,61.549,61.4965,61.5053,33870.0
2017-02-06 10:55:00,70.31,70.36,70.29,70.33,19465.0,61.5053,61.549,61.4878,61.5228,19465.0
2017-02-06 11:00:00,70.31,70.36,70.31,70.36,8171.0,61.5053,61.549,61.5053,61.549,8171.0
2017-02-06 11:05:00,70.36,70.37,70.34,70.34,9684.0,61.549,61.5577,61.5315,61.5315,9684.0
2017-02-06 11:10:00,70.35,70.37,70.31,70.36,10729.0,61.5403,61.5577,61.5053,61.549,10729.0
2017-02-06 11:15:00,70.35,70.38,70.31,70.31,13593.0,61.5403,61.5665,61.5053,61.5053,13593.0
2017-02-06 11:20:00,70.31,70.34,70.29,70.33,14547.0,61.5053,61.5315,61.4878,61.5228,14547.0
2017-02-06 11:25:00,70.33,70.35,70.3,70.31,11492.0,61.5228,61.5403,61.4965,61.5053,11492.0
2017-02-06 11:30:00,70.3,70.33,70.28,70.31,8906.0,61.4965,61.5228,61.479,61.5053,8906.0
2017-02-06 11:35:00,70.3,70.31,70.27,70.3,10032.0,61.4965,61.5053,61.4703,61.4965,10032.0
2017-02-06 11:40:00,70.3,70.31,70.23,70.25,13183.0,61.4965,61.5053,61.4353,61.4528,13183.0
2017-02-06 11:45:00,70.25,70.25,70.22,70.22,11039.0,61.4528,61.4528,61.4265,61.4265,11039.0
2017-02-06 11:50:00,70.23,70.31,70.22,70.28,16029.0,61.4353,61.5053,61.4265,61.479,16029.0
2017-02-06 11:55:00,70.27,70.29,70.24,70.25,8726.0,61.4703,61.4878,61.444,61.4528,8726.0
2017-02-06 12:00:00,70.25,70.32,70.25,70.3,8881.0,61.4528,61.514,61.4528,61.4965,8881.0
2017-02-06 12:05:00,70.3,70.3,70.26,70.28,8147.0,61.4965,61.4965,61.4615,61.479,8147.0
2017-02-06 12:10:00,70.29,70.32,70.26,70.27,11156.0,61.4878,61.514,61.4615,61.4703,11156.0
2017-02-06 12:15:00,70.28,70.28,70.23,70.24,11637.0,61.479,61.479,61.4353,61.444,11637.0
2017-02-06 12:20:00,70.23,70.25,70.18,70.19,16998.0,61.4353,61.4528,61.3915,61.4003,16998.0
2017-02-06 12:25:00,70.19,70.23,70.18,70.22,6764.0,61.4003,61.4353,61.3915,61.4265,6764.0
2017-02-06 12:30:00,70.22,70.23,70.18,70.19,11177.0,61.4265,61.4353,61.3915,61.4003,11177.0
2017-02-06 12:35:00,70.19,70.23,70.18,70.22,8836.0,61.4003,61.4353,61.3915,61.4265,8836.0
2017-02-06 12:40:00,70.22,70.23,70.2,70.2,8786.0,61.4265,61.4353,61.409,61.409,8786.0
2017-02-06 12:45:00,70.2,70.22,70.2,70.21,5918.0,61.409,61.4265,61.409,61.4178,5918.0
2017-02-06 12:50:00,70.21,70.22,70.18,70.2,8450.0,61.4178,61.4265,61.3915,61.409,8450.0
2017-02-06 12:55:00,70.2,70.21,70.12,70.12,15825.0,61.409,61.4178,61.3391,61.3391,15825.0
2017-02-06 13:00:00,70.12,70.15,70.1,70.12,31268.0,61.3391,61.3653,61.3216,61.3391,31268.0
2017-02-06 13:05:00,70.11,70.16,70.11,70.15,9044.0,61.3303,61.374,61.3303,61.3653,9044.0
2017-02-06 13:10:00,70.16,70.16,70.11,70.12,11457.0,61.374,61.374,61.3303,61.3391,11457.0
2017-02-06 13:15:00,70.11,70.13,70.08,70.11,7200.0,61.3303,61.3478,61.3041,61.3303,7200.0
2017-02-06 13:20:00,70.11,70.17,70.11,70.14,18310.0,61.3303,61.3828,61.3303,61.3566,18310.0
2017-02-06 13:25:00,70.13,70.14,70.09,70.09,14265.0,61.3478,61.3566,61.3128,61.3128,14265.0
2017-02-06 13:30:00,70.09,70.1,70.05,70.1,11504.0,61.3128,61.3216,61.2778,61.3216,11504.0
2017-02-06 13:35:00,70.1,70.1,70.03,70.04,13957.0,61.3216,61.3216,61.2603,61.2691,13957.0
2017-02-06 13:40:00,70.05,70.09,70.04,70.06,11651.0,61.2778,61.3128,61.2691,61.2866,11651.0
2017-02-06 13:45:00,70.07,70.08,70.05,70.08,8966.0,61.2953,61.3041,61.2778,61.3041,8966.0
2017-02-06 13:50:00,70.07,70.14,70.07,70.11,17074.0,61.2953,61.3566,61.2953,61.3303,17074.0
2017-02-06 13:55:00,70.1,70.12,70.09,70.09,9347.0,61.3216,61.3391,61.3128,61.3128,9347.0
2017-02-06 14:00:00,70.09,70.09,70.04,70.04,19460.0,61.3128,61.3128,61.2691,61.2691,19460.0
2017-02-06 14:05:00,70.04,70.05,70.0,70.01,13329.0,61.2691,61.2778,61.2341,61.2428,13329.0
2017-02-06 14:10:00,70.01,70.03,69.99,70.01,6670.0,61.2428,61.2603,61.2253,61.2428,6670.0
2017-02-06 14:15:00,70.02,70.02,69.95,69.98,16283.0,61.2516,61.2516,61.1903,61.2166,16283.0
2017-02-06 14:20:00,69.98,69.98,69.9,69.92,13940.0,61.2166,61.2166,61.1466,61.1641,13940.0
2017-02-06 14:25:00,69.92,69.94,69.91,69.92,14719.0,61.1641,61.1816,61.1554,61.1641,14719.0
2017-02-06 14:30:00,69.92,69.95,69.92,69.94,9554.0,61.1641,61.1903,61.1641,61.1816,9554.0
2017-02-06 14:35:00,69.94,69.95,69.92,69.92,11594.0,61.1816,61.1903,61.1641,61.1641,11594.0
2017-02-06 14:40:00,69.92,69.94,69.91,69.93,9249.0,61.1641,61.1816,61.1554,61.1728,9249.0
2017-02-06 14:45:00,69.94,69.96,69.93,69.94,18590.0,61.1816,61.1991,61.1728,61.1816,18590.0
2017-02-06 14:50:00,69.95,69.96,69.93,69.94,11843.0,61.1903,61.1991,61.1728,61.1816,11843.0
2017-02-06 14:55:00,69.93,69.95,69.92,69.94,22084.0,61.1728,61.1903,61.1641,61.1816,22084.0
2017-02-06 15:00:00,69.94,69.99,69.94,69.98,10939.0,61.1816,61.2253,61.1816,61.2166,10939.0
2017-02-06 15:05:00,69.99,70.04,69.98,69.98,21408.0,61.2253,61.2691,61.2166,61.2166,21408.0
2017-02-06 15:10:00,69.99,70.01,69.98,69.99,18637.0,61.2253,61.2428,61.2166,61.2253,18637.0
2017-02-06 15:15:00,69.98,70.01,69.98,70.0,14143.0,61.2166,61.2428,61.2166,61.2341,14143.0
2017-02-06 15:20:00,69.99,69.99,69.95,69.95,21363.0,61.2253,61.2253,61.1903,61.1903,21363.0
2017-02-06 15:25:00,69.96,69.98,69.94,69.95,21597.0,61.1991,61.2166,61.1816,61.1903,21597.0
2017-02-06 15:30:00,69.95,69.97,69.95,69.97,12266.0,61.1903,61.2078,61.1903,61.2078,12266.0
2017-02-06 15:35:00,69.97,69.98,69.94,69.98,32195.0,61.2078,61.2166,61.1816,61.2166,32195.0
2017-02-06 15:40:00,69.98,69.99,69.93,69.94,23473.0,61.2166,61.2253,61.1728,61.1816,23473.0
2017-02-06 15:45:00,69.93,69.93,69.88,69.9,38721.0,61.1728,61.1728,61.1291,61.1466,38721.0
2017-02-06 15:50:00,69.91,69.92,69.86,69.88,46323.0,61.1554,61.1641,61.1116,61.1291,46323.0
2017-02-06 15:55:00,69.89,69.93,69.88,69.92,70216.0,61.1379,61.1728,61.1291,61.1641,70216.0
2017-02-07 09:30:00,70.19,70.26,70.01,70.17,26238.0,61.4003,61.4615,61.2428,61.3828,26238.0
2017-02-07 09:35:00,70.16,70.17,69.99,69.99,14496.0,61.374,61.3828,61.2253,61.2253,14496.0
2017-02-07 09:40:00,70.01,70.03,69.9,69.94,10697.0,61.2428,61.2603,61.1466,61.1816,10697.0
2017-02-07 09:45:00,69.95,70.01,69.92,70.0,12283.0,61.1903,61.2428,61.1641,61.2341,12283.0
2017-02-07 09:50:00,70.01,70.13,70.0,70.07,11206.0,61.2428,61.3478,61.2341,61.2953,11206.0
2017-02-07 09:55:00,70.09,70.09,69.98,69.98,11762.0,61.3128,61.3128,61.2166,61.2166,11762.0
2017-02-07 10:00:00,69.98,69.98,69.93,69.93,7576.0,61.2166,61.2166,61.1728,61.1728,7576.0
2017-02-07 10:05:00,69.93,69.99,69.93,69.96,7660.0,61.1728,61.2253,61.1728,61.1991,7660.0
2017-02-07 10:10:00,69.98,69.99,69.88,69.88,11050.0,61.2166,61.2253,61.1291,61.1291,11050.0
2017-02-07 10:15:00,69.89,69.9,69.84,69.84,6750.0,61.1379,61.1466,61.0941,61.0941,6750.0
2017-02-07 10:20:00,69.84,69.84,69.81,69.81,4580.0,61.0941,61.0941,61.0679,61.0679,4580.0
2017-02-07 10:25:00,69.81,69.92,69.81,69.89,15598.0,61.0679,61.1641,61.0679,61.1379,15598.0
2017-02-07 10:30:00,69.9,69.9,69.79,69.81,9690.0,61.1466,61.1466,61.0504,61.0679,9690.0
2017-02-07 10:35:00,69.79,69.81,69.74,69.76,15500.0,61.0504,61.0679,61.0066,61.0241,15500.0
2017-02-07 10:40:00,69.76,69.86,69.75,69.86,9139.0,61.0241,61.1116,61.0154,61.1116,9139.0
2017-02-07 10:45:00,69.86,69.86,69.8,69.84,8167.0,61.1116,61.1116,61.0591,61.0941,8167.0
2017-02-07 10:50:00,69.84,69.88,69.83,69.88,13884.0,61.0941,61.1291,61.0854,61.1291,13884.0
2017-02-07 10:55:00,69.87,69.87,69.8,69.81,5664.0,61.1204,61.1204,61.0591,61.0679,5664.0
2017-02-07 11:00:00,69.81,69.92,69.81,69.9,8732.0,61.0679,61.1641,61.0679,61.1466,8732.0
2017-02-07 11:05:00,69.91,69.91,69.84,69.89,8023.0,61.1554,61.1554,61.0941,61.1379,8023.0
2017-02-07 11:10:00,69.89,69.9,69.86,69.88,6787.0,61.1379,61.1466,61.1116,61.1291,6787.0
2017-02-07 11:15:00,69.88,69.9,69.82,69.83,9183.0,61.1291,61.1466,61.0766,61.0854,9183.0
2017-02-07 11:20:00,69.82,69.82,69.78,69.78,7738.0,61.0766,61.0766,61.0416,61.0416,7738.0
2017-02-07 11:25:00,69.77,69.79,69.75,69.77,5157.0,61.0329,61.0504,61.0154,61.0329,5157.0
2017-02-07 11:30:00,69.77,69.81,69.77,69.81,4248.0,61.0329,61.0679,61.0329,61.0679,4248.0
2017-02-07 11:35:00,69.8,69.86,69.8,69.86,4877.0,61.0591,61.1116,61.0591,61.1116,4877.0
2017-02-07 11:40:00,69.85,69.89,69.85,69.86,5162.0,61.1029,61.1379,61.1029,61.1116,5162.0
2017-02-07 11:45:00,69.86,69.88,69.86,69.87,4596.0,61.1116,61.1291,61.1116,61.1204,4596.0
2017-02-07 11:50:00,69.87,69.9,69.85,69.9,5271.0,61.1204,61.1466,61.1029,61.1466,5271.0
2017-02-07 11:55:00,69.9,69.92,69.88,69.88,8785.0,61.1466,61.1641,61.1291,61.1291,8785.0
2017-02-07 12:00:00,69.89,69.93,69.89,69.92,5547.0,61.1379,61.1728,61.1379,61.1641,5547.0
2017-02-07 12:05:00,69.92,69.92,69.88,69.91,6253.0,61.1641,61.1641,61.1291,61.1554,6253.0
2017-02-07 12:10:00,69.91,69.94,69.87,69.9,15139.0,61.1554,61.1816,61.1204,61.1466,15139.0
2017-02-07 12:15:00,69.92,69.92,69.88,69.91,5415.0,61.1641,61.1641,61.1291,61.1554,5415.0
2017-02-07 12:20:00,69.91,69.91,69.87,69.89,4977.0,61.1554,61.1554,61.1204,61.1379,4977.0
2017-02-07 12:25:00,69.89,69.91,69.8,69.81,7907.0,61.1379,61.1554,61.0591,61.0679,7907.0
2017-02-07 12:30:00,69.81,69.88,69.8,69.87,4639.0,61.0679,61.1291,61.0591,61.1204,4639.0
2017-02-07 12:35:00,69.89,69.94,69.87,69.93,6146.0,61.1379,61.1816,61.1204,61.1728,6146.0
2017-02-07 12:40:00,69.94,69.98,69.9,69.98,22188.0,61.1816,61.2166,61.1466,61.2166,22188.0
2017-02-07 12:45:00,69.98,69.99,69.84,69.84,22273.0,61.2166,61.2253,61.0941,61.0941,22273.0
2017-02-07 12:50:00,69.83,69.91,69.83,69.87,5772.0,61.0854,61.1554,61.0854,61.1204,5772.0
2017-02-07 12:55:00,69.89,69.9,69.85,69.88,4301.0,61.1379,61.1466,61.1029,61.1291,4301.0
2017-02-07 13:00:00,69.87,69.87,69.83,69.86,5096.0,61.1204,61.1204,61.0854,61.1116,5096.0
2017-02-07 13:05:00,69.85,69.89,69.85,69.87,4700.0,61.1029,61.1379,61.1029,61.1204,4700.0
2017-02-07 13:10:00,69.87,69.92,69.82,69.86,11877.0,61.1204,61.1641,61.0766,61.1116,11877.0
2017-02-07 13:15:00,69.83,69.86,69.77,69.77,14389.0,61.0854,61.1116,61.0329,61.0329,14389.0
2017-02-07 13:20:00,69.78,69.81,69.76,69.77,5626.0,61.0416,61.0679,61.0241,61.0329,5626.0
2017-02-07 13:25:00,69.77,69.78,69.76,69.76,6026.0,61.0329,61.0416,61.0241,61.0241,6026.0
2017-02-07 13:30:00,69.75,69.76,69.71,69.75,6617.0,61.0154,61.0241,60.9804,61.0154,6617.0
2017-02-07 13:35:00,69.75,69.78,69.75,69.76,3278.0,61.0154,61.0416,61.0154,61.0241,3278.0
2017-02-07 13:40:00,69.76,69.79,69.74,69.77,5551.0,61.0241,61.0504,61.0066,61.0329,5551.0
2017-02-07 13:45:00,69.77,69.78,69.77,69.78,2926.0,61.0329,61.0416,61.0329,61.0416,2926.0
2017-02-07 13:50:00,69.78,69.81,69.75,69.75,14190.0,61.0416,61.0679,61.0154,61.0154,14190.0
2017-02-07 13:55:00,69.75,69.8,69.74,69.79,5992.0,61.0154,61.0591,61.0066,61.0504,5992.0
2017-02-07 14:00:00,69.79,69.85,69.79,69.84,7662.0,61.0504,61.1029,61.0504,61.0941,7662.0
2017-02-07 14:05:00,69.83,69.84,69.81,69.81,9796.0,61.0854,61.0941,61.0679,61.0679,9796.0
2017-02-07 14:10:00,69.81,69.83,69.8,69.83,8919.0,61.0679,61.0854,61.0591,61.0854,8919.0
2017-02-07 14:15:00,69.83,69.87,69.81,69.87,6301.0,61.0854,61.1204,61.0679,61.1204,6301.0
2017-02-07 14:20:00,69.89,69.92,69.89,69.89,9692.0,61.1379,61.1641,61.1379,61.1379,9692.0
2017-02-07 14:25:00,69.89,69.91,69.86,69.87,5535.0,61.1379,61.1554,61.1116,61.1204,5535.0
2017-02-07 14:30:00,69.87,69.89,69.86,69.88,8112.0,61.1204,61.1379,61.1116,61.1291,8112.0
2017-02-07 14:35:00,69.89,69.89,69.85,69.85,4648.0,61.1379,61.1379,61.1029,61.1029,4648.0
2017-02-07 14:40:00,69.85,69.89,69.85,69.88,6143.0,61.1029,61.1379,61.1029,61.1291,6143.0
2017-02-07 14:45:00,69.88,69.89,69.86,69.87,6419.0,61.1291,61.1379,61.1116,61.1204,6419.0
2017-02-07 14:50:00,69.88,69.92,69.88,69.91,9656.0,61.1291,61.1641,61.1291,61.1554,9656.0
2017-02-07 14:55:00,69.91,69.91,69.89,69.89,4811.0,61.1554,61.1554,61.1379,61.1379,4811.0
2017-02-07 15:00:00,69.9,69.95,69.9,69.95,9980.0,61.1466,61.1903,61.1466,61.1903,9980.0
2017-02-07 15:05:00,69.96,69.97,69.95,69.95,5593.0,61.1991,61.2078,61.1903,61.1903,5593.0
2017-02-07 15:10:00,69.96,69.96,69.94,69.95,6808.0,61.1991,61.1991,61.1816,61.1903,6808.0
2017-02-07 15:15:00,69.94,69.95,69.92,69.92,10106.0,61.1816,61.1903,61.1641,61.1641,10106.0
2017-02-07 15:20:00,69.93,69.93,69.84,69.85,17860.0,61.1728,61.1728,61.0941,61.1029,17860.0
2017-02-07 15:25:00,69.86,69.9,69.86,69.87,10270.0,61.1116,61.1466,61.1116,61.1204,10270.0
2017-02-07 15:30:00,69.87,69.89,69.84,69.84,18027.0,61.1204,61.1379,61.0941,61.0941,18027.0
2017-02-07 15:35:00,69.84,69.85,69.79,69.81,17006.0,61.0941,61.1029,61.0504,61.0679,17006.0
2017-02-07 15:40:00,69.82,69.84,69.81,69.83,17698.0,61.0766,61.0941,61.0679,61.0854,17698.0
2017-02-07 15:45:00,69.83,69.83,69.78,69.8,30494.0,61.0854,61.0854,61.0416,61.0591,30494.0
2017-02-07 15:50:00,69.8,69.81,69.76,69.77,23612.0,61.0591,61.0679,61.0241,61.0329,23612.0
2017-02-07 15:55:00,69.77,69.79,69.74,69.78,77621.0,61.0329,61.0504,61.0066,61.0416,77621.0
2017-02-08 09:30:00,69.38,69.65,69.33,69.65,48848.0,60.6917,60.9279,60.648,60.9279,48848.0
2017-02-08 09:35:00,69.59,69.78,69.56,69.75,10764.0,60.8754,61.0416,60.8492,61.0154,10764.0
2017-02-08 09:40:00,69.77,69.81,69.7,69.73,13282.0,61.0329,61.0679,60.9717,60.9979,13282.0
2017-02-08 09:45:00,69.74,69.74,69.61,69.63,15321.0,61.0066,61.0066,60.8929,60.9104,15321.0
2017-02-08 09:50:00,69.63,69.79,69.6,69.79,12248.0,60.9104,61.0504,60.8842,61.0504,12248.0
2017-02-08 09:55:00,69.79,69.85,69.78,69.85,13566.0,61.0504,61.1029,61.0416,61.1029,13566.0
2017-02-08 10:00:00,69.88,70.04,69.84,69.98,32273.0,61.1291,61.2691,61.0941,61.2166,32273.0
2017-02-08 10:05:00,69.98,70.0,69.94,69.97,21255.0,61.2166,61.2341,61.1816,61.2078,21255.0
2017-02-08 10:10:00,69.97,70.02,69.96,70.02,14186.0,61.2078,61.2516,61.1991,61.2516,14186.0
2017-02-08 10:15:00,69.99,70.03,69.94,69.98,15756.0,61.2253,61.2603,61.1816,61.2166,15756.0
2017-02-08 10:20:00,69.99,70.09,69.96,70.09,44453.0,61.2253,61.3128,61.1991,61.3128,44453.0
2017-02-08 10:25:00,70.08,70.08,69.95,69.98,9505.0,61.3041,61.3041,61.1903,61.2166,9505.0
2017-02-08 10:30:00,69.98,70.01,69.96,69.97,9611.0,61.2166,61.2428,61.1991,61.2078,9611.0
2017-02-08 10:35:00,69.96,69.97,69.91,69.92,10288.0,61.1991,61.2078,61.1554,61.1641,10288.0
2017-02-08 10:40:00,69.92,69.93,69.83,69.88,18192.0,61.1641,61.1728,61.0854,61.1291,18192.0
2017-02-08 10:45:00,69.88,69.94,69.86,69.91,13263.0,61.1291,61.1816,61.1116,61.1554,13263.0
2017-02-08 10:50:00,69.91,69.95,69.89,69.94,12634.0,61.1554,61.1903,61.1379,61.1816,12634.0
2017-02-08 10:55:00,69.94,70.02,69.92,70.02,26194.0,61.1816,61.2516,61.1641,61.2516,26194.0
2017-02-08 11:00:00,70.02,70.12,70.01,70.09,21285.0,61.2516,61.3391,61.2428,61.3128,21285.0
2017-02-08 11:05:00,70.1,70.13,70.09,70.09,15391.0,61.3216,61.3478,61.3128,61.3128,15391.0
2017-02-08 11:10:00,70.09,70.1,70.06,70.07,14587.0,61.3128,61.3216,61.2866,61.2953,14587.0
2017-02-08 11:15:00,70.08,70.14,70.06,70.14,7832.0,61.3041,61.3566,61.2866,61.3566,7832.0
2017-02-08 11:20:00,70.14,70.22,70.14,70.2,15288.0,61.3566,61.4265,61.3566,61.409,15288.0
2017-02-08 11:25:00,70.2,70.21,70.07,70.07,11595.0,61.409,61.4178,61.2953,61.2953,11595.0
2017-02-08 11:30:00,70.06,70.12,70.05,70.11,10668.0,61.2866,61.3391,61.2778,61.3303,10668.0
2017-02-08 11:35:00,70.12,70.21,70.11,70.2,10713.0,61.3391,61.4178,61.3303,61.409,10713.0
2017-02-08 11:40:00,70.2,70.25,70.19,70.25,11911.0,61.409,61.4528,61.4003,61.4528,11911.0
2017-02-08 11:45:00,70.24,70.25,70.16,70.16,10485.0,61.444,61.4528,61.374,61.374,10485.0
2017-02-08 11:50:00,70.15,70.16,70.13,70.16,7613.0,61.3653,61.374,61.3478,61.374,7613.0
2017-02-08 11:55:00,70.16,70.23,70.13,70.21,31955.0,61.374,61.4353,61.3478,61.4178,31955.0
2017-02-08 12:00:00,70.21,70.27,70.16,70.27,11591.0,61.4178,61.4703,61.374,61.4703,11591.0
2017-02-08 12:05:00,70.27,70.28,70.23,70.24,9779.0,61.4703,61.479,61.4353,61.444,9779.0
2017-02-08 12:10:00,70.24,70.25,70.23,70.24,4418.0,61.444,61.4528,61.4353,61.444,4418.0
2017-02-08 12:15:00,70.23,70.25,70.2,70.22,17754.0,61.4353,61.4528,61.409,61.4265,17754.0
2017-02-08 12:20:00,70.21,70.23,70.2,70.23,6738.0,61.4178,61.4353,61.409,61.4353,6738.0
2017-02-08 12:25:00,70.22,70.22,70.18,70.19,11235.0,61.4265,61.4265,61.3915,61.4003,11235.0
2017-02-08 12:30:00,70.18,70.23,70.18,70.2,6550.0,61.3915,61.4353,61.3915,61.409,6550.0
2017-02-08 12:35:00,70.2,70.21,70.11,70.12,11956.0,61.409,61.4178,61.3303,61.3391,11956.0
2017-02-08 12:40:00,70.11,70.16,70.1,70.16,7008.0,61.3303,61.374,61.3216,61.374,7008.0
2017-02-08 12:45:00,70.16,70.19,70.14,70.16,9813.0,61.374,61.4003,61.3566,61.374,9813.0
2017-02-08 12:50:00,70.16,70.22,70.16,70.17,26998.0,61.374,61.4265,61.374,61.3828,26998.0
2017-02-08 12:55:00,70.15,70.15,70.11,70.12,4162.0,61.3653,61.3653,61.3303,61.3391,4162.0
2017-02-08 13:00:00,70.13,70.19,70.12,70.17,20163.0,61.3478,61.4003,61.3391,61.3828,20163.0
2017-02-08 13:05:00,70.18,70.19,70.14,70.16,6830.0,61.3915,61.4003,61.3566,61.374,6830.0
2017-02-08 13:10:00,70.16,70.18,70.14,70.14,8590.0,61.374,61.3915,61.3566,61.3566,8590.0
2017-02-08 13:15:00,70.15,70.18,70.14,70.18,6016.0,61.3653,61.3915,61.3566,61.3915,6016.0
2017-02-08 13:20:00,70.18,70.21,70.14,70.14,10675.0,61.3915,61.4178,61.3566,61.3566,10675.0
2017-02-08 13:25:00,70.14,70.18,70.14,70.17,4835.0,61.3566,61.3915,61.3566,61.3828,4835.0
2017-02-08 13:30:00,70.17,70.25,70.17,70.24,10337.0,61.3828,61.4528,61.3828,61.444,10337.0
2017-02-08 13:35:00,70.25,70.25,70.21,70.22,11105.0,61.4528,61.4528,61.4178,61.4265,11105.0
2017-02-08 13:40:00,70.23,70.24,70.19,70.2,9441.0,61.4353,61.444,61.4003,61.409,9441.0
2017-02-08 13:45:00,70.21,70.29,70.2,70.28,8678.0,61.4178,61.4878,61.409,61.479,8678.0
2017-02-08 13:50:00,70.27,70.28,70.24,70.25,6004.0,61.4703,61.479,61.444,61.4528,6004.0
2017-02-08 13:55:00,70.25,70.27,70.24,70.26,11169.0,61.4528,61.4703,61.444,61.4615,11169.0
2017-02-08 14:00:00,70.26,70.27,70.22,70.23,9484.0,61.4615,61.4703,61.4265,61.4353,9484.0
2017-02-08 14:05:00,70.23,70.24,70.18,70.19,15832.0,61.4353,61.444,61.3915,61.4003,15832.0
2017-02-08 14:10:00,70.18,70.22,70.17,70.19,12622.0,61.3915,61.4265,61.3828,61.4003,12622.0
2017-02-08 14:15:00,70.19,70.27,70.19,70.26,15448.0,61.4003,61.4703,61.4003,61.4615,15448.0
2017-02-08 14:20:00,70.25,70.29,70.22,70.28,21562.0,61.4528,61.4878,61.4265,61.479,21562.0
2017-02-08 14:25:00,70.28,70.3,70.22,70.27,30811.0,61.479,61.4965,61.4265,61.4703,30811.0
2017-02-08 14:30:00,70.27,70.28,70.23,70.24,16805.0,61.4703,61.479,61.4353,61.444,16805.0
2017-02-08 14:35:00,70.23,70.27,70.23,70.26,17126.0,61.4353,61.4703,61.4353,61.4615,17126.0
2017-02-08 14:40:00,70.27,70.31,70.25,70.3,14461.0,61.4703,61.5053,61.4528,61.4965,14461.0
2017-02-08 14:45:00,70.3,70.3,70.21,70.23,46670.0,61.4965,61.4965,61.4178,61.4353,46670.0
2017-02-08 14:50:00,70.22,70.31,70.22,70.31,46097.0,61.4265,61.5053,61.4265,61.5053,46097.0
2017-02-08 14:55:00,70.31,70.32,70.27,70.32,69767.0,61.5053,61.514,61.4703,61.514,69767.0
2017-02-08 15:00:00,70.32,70.32,70.22,70.29,97261.0,61.514,61.514,61.4265,61.4878,97261.0
2017-02-08 15:05:00,70.28,70.34,70.27,70.3,41835.0,61.479,61.5315,61.4703,61.4965,41835.0
2017-02-08 15:10:00,70.3,70.37,70.3,70.37,38203.0,61.4965,61.5577,61.4965,61.5577,38203.0
2017-02-08 15:15:00,70.37,70.4,70.34,70.37,49518.0,61.5577,61.584,61.5315,61.5577,49518.0
2017-02-08 15:20:00,70.37,70.41,70.35,70.39,102872.0,61.5577,61.5927,61.5403,61.5752,102872.0
2017-02-08 15:25:00,70.39,70.44,70.38,70.4,39017.0,61.5752,61.619,61.5665,61.584,39017.0
2017-02-08 15:30:00,70.4,70.42,70.37,70.4,53038.0,61.584,61.6015,61.5577,61.584,53038.0
2017-02-08 15:35:00,70.39,70.41,70.38,70.4,26763.0,61.5752,61.5927,61.5665,61.584,26763.0
2017-02-08 15:40:00,70.4,70.4,70.39,70.4,14989.0,61.584,61.584,61.5752,61.584,14989.0
2017-02-08 15:45:00,70.4,70.41,70.38,70.4,79800.0,61.584,61.5927,61.5665,61.584,79800.0
2017-02-08 15:50:00,70.4,70.41,70.39,70.41,37401.0,61.584,61.5927,61.5752,61.5927,37401.0
2017-02-08 15:55:00,70.41,70.43,70.36,70.4,135271.0,61.5927,61.6102,61.549,61.584,135271.0
2017-02-09 09:30:00,70.58,70.8,70.58,70.77,41823.0,61.7415,61.9339,61.7415,61.9077,41823.0
2017-02-09 09:35:00,70.75,70.86,70.69,70.79,36070.0,61.8902,61.9864,61.8377,61.9252,36070.0
2017-02-09 09:40:00,70.82,70.83,70.65,70.67,22772.0,61.9514,61.9601,61.8027,61.8202,22772.0
2017-02-09 09:45:00,70.66,70.74,70.63,70.67,38268.0,61.8114,61.8814,61.7852,61.8202,38268.0
2017-02-09 09:50:00,70.69,70.79,70.68,70.73,17894.0,61.8377,61.9252,61.8289,61.8727,17894.0
2017-02-09 09:55:00,70.71,70.76,70.67,70.76,9778.0,61.8552,61.8989,61.8202,61.8989,9778.0
2017-02-09 10:00:00,70.79,70.87,70.75,70.77,20406.0,61.9252,61.9951,61.8902,61.9077,20406.0
2017-02-09 10:05:00,70.77,70.77,70.65,70.73,16668.0,61.9077,61.9077,61.8027,61.8727,16668.0
2017-02-09 10:10:00,70.71,70.74,70.7,70.73,8424.0,61.8552,61.8814,61.8464,61.8727,8424.0
2017-02-09 10:15:00,70.73,70.78,70.72,70.72,13113.0,61.8727,61.9164,61.8639,61.8639,13113.0
2017-02-09 10:20:00,70.73,70.84,70.73,70.79,14822.0,61.8727,61.9689,61.8727,61.9252,14822.0
2017-02-09 10:25:00,70.8,70.84,70.78,70.8,21679.0,61.9339,61.9689,61.9164,61.9339,21679.0
2017-02-09 10:30:00,70.81,70.82,70.69,70.71,24035.0,61.9426,61.9514,61.8377,61.8552,24035.0
2017-02-09 10:35:00,70.69,70.76,70.66,70.67,23972.0,61.8377,61.8989,61.8114,61.8202,23972.0
2017-02-09 10:40:00,70.66,70.73,70.66,70.72,13913.0,61.8114,61.8727,61.8114,61.8639,13913.0
2017-02-09 10:45:00,70.73,70.77,70.71,70.73,25319.0,61.8727,61.9077,61.8552,61.8727,25319.0
2017-02-09 10:50:00,70.72,70.72,70.66,70.69,18785.0,61.8639,61.8639,61.8114,61.8377,18785.0
2017-02-09 10:55:00,70.68,70.72,70.65,70.71,13403.0,61.8289,61.8639,61.8027,61.8552,13403.0
2017-02-09 11:00:00,70.71,70.76,70.7,70.75,32642.0,61.8552,61.8989,61.8464,61.8902,32642.0
2017-02-09 11:05:00,70.75,70.76,70.72,70.72,10919.0,61.8902,61.8989,61.8639,61.8639,10919.0
2017-02-09 11:10:00,70.72,70.73,70.67,70.68,16976.0,61.8639,61.8727,61.8202,61.8289,16976.0
2017-02-09 11:15:00,70.69,70.75,70.68,70.72,16278.0,61.8377,61.8902,61.8289,61.8639,16278.0
2017-02-09 11:20:00,70.72,70.8,70.71,70.77,13587.0,61.8639,61.9339,61.8552,61.9077,13587.0
2017-02-09 11:25:00,70.77,70.83,70.76,70.82,6775.0,61.9077,61.9601,61.8989,61.9514,6775.0
2017-02-09 11:30:00,70.83,70.83,70.71,70.73,12634.0,61.9601,61.9601,61.8552,61.8727,12634.0
2017-02-09 11:35:00,70.73,70.73,70.67,70.69,18571.0,61.8727,61.8727,61.8202,61.8377,18571.0
2017-02-09 11:40:00,70.68,70.69,70.64,70.65,22599.0,61.8289,61.8377,61.7939,61.8027,22599.0
2017-02-09 11:45:00,70.66,70.68,70.6,70.62,14567.0,61.8114,61.8289,61.7589,61.7764,14567.0
2017-02-09 11:50:00,70.62,70.65,70.61,70.65,7054.0,61.7764,61.8027,61.7677,61.8027,7054.0
2017-02-09 11:55:00,70.65,70.69,70.63,70.65,19100.0,61.8027,61.8377,61.7852,61.8027,19100.0
2017-02-09 12:00:00,70.64,70.68,70.63,70.66,12369.0,61.7939,61.8289,61.7852,61.8114,12369.0
2017-02-09 12:05:00,70.65,70.66,70.63,70.65,16722.0,61.8027,61.8114,61.7852,61.8027,16722.0
2017-02-09 12:10:00,70.65,70.69,70.64,70.67,12119.0,61.8027,61.8377,61.7939,61.8202,12119.0
2017-02-09 12:15:00,70.66,70.66,70.58,70.59,28790.0,61.8114,61.8114,61.7415,61.7502,28790.0
2017-02-09 12:20:00,70.59,70.59,70.5,70.52,36128.0,61.7502,61.7502,61.6715,61.689,36128.0
2017-02-09 12:25:00,70.52,70.52,70.49,70.49,5898.0,61.689,61.689,61.6627,61.6627,5898.0
2017-02-09 12:30:00,70.5,70.57,70.49,70.52,10837.0,61.6715,61.7327,61.6627,61.689,10837.0
2017-02-09 12:35:00,70.51,70.57,70.5,70.56,7765.0,61.6802,61.7327,61.6715,61.724,7765.0
2017-02-09 12:40:00,70.55,70.59,70.55,70.58,5446.0,61.7152,61.7502,61.7152,61.7415,5446.0
2017-02-09 12:45:00,70.59,70.6,70.57,70.57,8281.0,61.7502,61.7589,61.7327,61.7327,8281.0
2017-02-09 12:50:00,70.58,70.6,70.56,70.57,10493.0,61.7415,61.7589,61.724,61.7327,10493.0
2017-02-09 12:55:00,70.57,70.58,70.56,70.56,1175.0,61.7327,61.7415,61.724,61.724,1175.0
2017-02-09 13:00:00,70.56,70.58,70.56,70.56,8908.0,61.724,61.7415,61.724,61.724,8908.0
2017-02-09 13:05:00,70.56,70.57,70.52,70.53,8615.0,61.724,61.7327,61.689,61.6977,8615.0
2017-02-09 13:10:00,70.54,70.57,70.53,70.54,12945.0,61.7065,61.7327,61.6977,61.7065,12945.0
2017-02-09 13:15:00,70.55,70.56,70.5,70.5,7029.0,61.7152,61.724,61.6715,61.6715,7029.0
2017-02-09 13:20:00,70.49,70.49,70.45,70.45,7104.0,61.6627,61.6627,61.6277,61.6277,7104.0
2017-02-09 13:25:00,70.46,70.51,70.46,70.51,7717.0,61.6365,61.6802,61.6365,61.6802,7717.0
2017-02-09 13:30:00,70.5,70.5,70.48,70.49,9761.0,61.6715,61.6715,61.654,61.6627,9761.0
2017-02-09 13:35:00,70.5,70.5,70.46,70.46,5032.0,61.6715,61.6715,61.6365,61.6365,5032.0
2017-02-09 13:40:00,70.47,70.51,70.46,70.49,12510.0,61.6452,61.6802,61.6365,61.6627,12510.0
2017-02-09 13:45:00,70.5,70.51,70.5,70.5,7760.0,61.6715,61.6802,61.6715,61.6715,7760.0
2017-02-09 13:50:00,70.5,70.52,70.49,70.49,13155.0,61.6715,61.689,61.6627,61.6627,13155.0
2017-02-09 13:55:00,70.5,70.53,70.49,70.52,11788.0,61.6715,61.6977,61.6627,61.689,11788.0
2017-02-09 14:00:00,70.51,70.56,70.51,70.52,5749.0,61.6802,61.724,61.6802,61.689,5749.0
2017-02-09 14:05:00,70.52,70.55,70.52,70.55,9838.0,61.689,61.7152,61.689,61.7152,9838.0
2017-02-09 14:10:00,70.54,70.57,70.53,70.54,8982.0,61.7065,61.7327,61.6977,61.7065,8982.0
2017-02-09 14:15:00,70.54,70.56,70.53,70.55,5443.0,61.7065,61.724,61.6977,61.7152,5443.0
2017-02-09 14:20:00,70.56,70.58,70.55,70.57,9729.0,61.724,61.7415,61.7152,61.7327,9729.0
2017-02-09 14:25:00,70.57,70.58,70.47,70.48,19133.0,61.7327,61.7415,61.6452,61.654,19133.0
2017-02-09 14:30:00,70.48,70.5,70.48,70.48,6900.0,61.654,61.6715,61.654,61.654,6900.0
2017-02-09 14:35:00,70.48,70.55,70.48,70.55,21246.0,61.654,61.7152,61.654,61.7152,21246.0
2017-02-09 14:40:00,70.55,70.56,70.52,70.55,7641.0,61.7152,61.724,61.689,61.7152,7641.0
2017-02-09 14:45:00,70.55,70.55,70.52,70.54,11633.0,61.7152,61.7152,61.689,61.7065,11633.0
2017-02-09 14:50:00,70.53,70.54,70.51,70.51,7294.0,61.6977,61.7065,61.6802,61.6802,7294.0
2017-02-09 14:55:00,70.52,70.53,70.48,70.5,16362.0,61.689,61.6977,61.654,61.6715,16362.0
2017-02-09 15:00:00,70.5,70.54,70.49,70.53,10172.0,61.6715,61.7065,61.6627,61.6977,10172.0
2017-02-09 15:05:00,70.54,70.55,70.52,70.53,7952.0,61.7065,61.7152,61.689,61.6977,7952.0
2017-02-09 15:10:00,70.52,70.54,70.51,70.51,12318.0,61.689,61.7065,61.6802,61.6802,12318.0
2017-02-09 15:15:00,70.52,70.53,70.51,70.52,8195.0,61.689,61.6977,61.6802,61.689,8195.0
2017-02-09 15:20:00,70.53,70.56,70.49,70.55,21395.0,61.6977,61.724,61.6627,61.7152,21395.0
2017-02-09 15:25:00,70.55,70.58,70.55,70.58,12638.0,61.7152,61.7415,61.7152,61.7415,12638.0
2017-02-09 15:30:00,70.57,70.57,70.5,70.55,20354.0,61.7327,61.7327,61.6715,61.7152,20354.0
2017-02-09 15:35:00,70.55,70.57,70.54,70.56,23888.0,61.7152,61.7327,61.7065,61.724,23888.0
2017-02-09 15:40:00,70.56,70.57,70.53,70.55,28660.0,61.724,61.7327,61.6977,61.7152,28660.0
2017-02-09 15:45:00,70.55,70.57,70.53,70.53,19754.0,61.7152,61.7327,61.6977,61.6977,19754.0
2017-02-09 15:50:00,70.54,70.6,70.53,70.58,39961.0,61.7065,61.7589,61.6977,61.7415,39961.0
2017-02-09 15:55:00,70.58,70.64,70.56,70.56,107816.0,61.7415,61.7939,61.724,61.724,107816.0
2017-02-10 09:30:00,70.69,70.83,70.65,70.83,23551.0,61.8377,61.9601,61.8027,61.9601,23551.0
2017-02-10 09:35:00,70.83,70.84,70.65,70.74,27046.0,61.9601,61.9689,61.8027,61.8814,27046.0
2017-02-10 09:40:00,70.64,70.71,70.6,70.62,7167.0,61.7939,61.8552,61.7589,61.7764,7167.0
2017-02-10 09:45:00,70.62,70.63,70.54,70.54,12499.0,61.7764,61.7852,61.7065,61.7065,12499.0
2017-02-10 09:50:00,70.53,70.54,70.48,70.5,8174.0,61.6977,61.7065,61.654,61.6715,8174.0
2017-02-10 09:55:00,70.52,70.57,70.45,70.51,14088.0,61.689,61.7327,61.6277,61.6802,14088.0
2017-02-10 10:00:00,70.53,70.63,70.53,70.6,13000.0,61.6977,61.7852,61.6977,61.7589,13000.0
2017-02-10 10:05:00,70.59,70.71,70.58,70.69,12077.0,61.7502,61.8552,61.7415,61.8377,12077.0
2017-02-10 10:10:00,70.68,70.73,70.66,70.71,8356.0,61.8289,61.8727,61.8114,61.8552,8356.0
2017-02-10 10:15:00,70.72,70.74,70.69,70.7,4064.0,61.8639,61.8814,61.8377,61.8464,4064.0
2017-02-10 10:20:00,70.7,70.75,70.69,70.74,8835.0,61.8464,61.8902,61.8377,61.8814,8835.0
2017-02-10 10:25:00,70.74,70.82,70.74,70.8,12745.0,61.8814,61.9514,61.8814,61.9339,12745.0
2017-02-10 10:30:00,70.8,70.85,70.77,70.85,9517.0,61.9339,61.9776,61.9077,61.9776,9517.0
2017-02-10 10:35:00,70.84,70.86,70.77,70.8,27396.0,61.9689,61.9864,61.9077,61.9339,27396.0
2017-02-10 10:40:00,70.79,70.87,70.78,70.84,12725.0,61.9252,61.9951,61.9164,61.9689,12725.0
2017-02-10 10:45:00,70.84,70.92,70.83,70.9,11391.0,61.9689,62.0389,61.9601,62.0214,11391.0
2017-02-10 10:50:00,70.88,70.93,70.88,70.9,7756.0,62.0039,62.0476,62.0039,62.0214,7756.0
2017-02-10 10:55:00,70.91,70.94,70.88,70.94,14578.0,62.0301,62.0564,62.0039,62.0564,14578.0
2017-02-10 11:00:00,70.94,70.94,70.85,70.87,14107.0,62.0564,62.0564,61.9776,61.9951,14107.0
2017-02-10 11:05:00,70.87,70.89,70.85,70.85,8501.0,61.9951,62.0126,61.9776,61.9776,8501.0
2017-02-10 11:10:00,70.84,70.91,70.84,70.91,12009.0,61.9689,62.0301,61.9689,62.0301,12009.0
2017-02-10 11:15:00,70.91,71.01,70.91,71.01,12243.0,62.0301,62.1176,62.0301,62.1176,12243.0
2017-02-10 11:20:00,71.0,71.02,70.95,70.98,7272.0,62.1089,62.1264,62.0651,62.0914,7272.0
2017-02-10 11:25:00,70.98,71.01,70.93,71.0,33785.0,62.0914,62.1176,62.0476,62.1089,33785.0
2017-02-10 11:30:00,71.01,71.04,70.98,71.0,24457.0,62.1176,62.1438,62.0914,62.1089,24457.0
2017-02-10 11:35:00,70.98,71.03,70.98,71.01,27318.0,62.0914,62.1351,62.0914,62.1176,27318.0
2017-02-10 11:40:00,71.0,71.02,70.99,71.01,7177.0,62.1089,62.1264,62.1001,62.1176,7177.0
2017-02-10 11:45:00,71.01,71.07,70.99,71.07,11737.0,62.1176,62.1701,62.1001,62.1701,11737.0
2017-02-10 11:50:00,71.06,71.07,71.01,71.01,7347.0,62.1613,62.1701,62.1176,62.1176,7347.0
2017-02-10 11:55:00,71.02,71.02,70.96,70.99,11212.0,62.1264,62.1264,62.0739,62.1001,11212.0
2017-02-10 12:00:00,70.99,71.03,70.97,71.03,11013.0,62.1001,62.1351,62.0826,62.1351,11013.0
2017-02-10 12:05:00,71.02,71.05,71.0,71.02,10445.0,62.1264,62.1526,62.1089,62.1264,10445.0
2017-02-10 12:10:00,71.02,71.04,71.0,71.01,7556.0,62.1264,62.1438,62.1089,62.1176,7556.0
2017-02-10 12:15:00,71.02,71.06,71.02,71.05,8974.0,62.1264,62.1613,62.1264,62.1526,8974.0
2017-02-10 12:20:00,71.06,71.09,71.05,71.09,10475.0,62.1613,62.1876,62.1526,62.1876,10475.0
2017-02-10 12:25:00,71.08,71.1,71.05,71.09,7815.0,62.1788,62.1963,62.1526,62.1876,7815.0
2017-02-10 12:30:00,71.08,71.12,71.07,71.11,7567.0,62.1788,62.2138,62.1701,62.2051,7567.0
2017-02-10 12:35:00,71.11,71.13,71.1,71.12,5089.0,62.2051,62.2226,62.1963,62.2138,5089.0
2017-02-10 12:40:00,71.11,71.15,71.1,71.12,11711.0,62.2051,62.2401,62.1963,62.2138,11711.0
2017-02-10 12:45:00,71.12,71.15,71.11,71.14,9564.0,62.2138,62.2401,62.2051,62.2313,9564.0
2017-02-10 12:50:00,71.14,71.15,71.1,71.11,25469.0,62.2313,62.2401,62.1963,62.2051,25469.0
2017-02-10 12:55:00,71.11,71.14,71.09,71.12,12823.0,62.2051,62.2313,62.1876,62.2138,12823.0
2017-02-10 13:00:00,71.12,71.13,71.12,71.13,2724.0,62.2138,62.2226,62.2138,62.2226,2724.0
2017-02-10 13:05:00,71.13,71.19,71.13,71.19,13823.0,62.2226,62.2751,62.2226,62.2751,13823.0
2017-02-10 13:10:00,71.18,71.18,71.15,71.15,6530.0,62.2663,62.2663,62.2401,62.2401,6530.0
2017-02-10 13:15:00,71.15,71.22,71.14,71.16,12259.0,62.2401,62.3013,62.2313,62.2488,12259.0
2017-02-10 13:20:00,71.17,71.2,71.14,71.19,19760.0,62.2576,62.2838,62.2313,62.2751,19760.0
2017-02-10 13:25:00,71.19,71.2,71.15,71.19,5070.0,62.2751,62.2838,62.2401,62.2751,5070.0
2017-02-10 13:30:00,71.18,71.22,71.16,71.2,20712.0,62.2663,62.3013,62.2488,62.2838,20712.0
2017-02-10 13:35:00,71.19,71.23,71.17,71.23,7971.0,62.2751,62.3101,62.2576,62.3101,7971.0
2017-02-10 13:40:00,71.22,71.28,71.22,71.26,17004.0,62.3013,62.3538,62.3013,62.3363,17004.0
2017-02-10 13:45:00,71.25,71.29,71.22,71.24,9785.0,62.3275,62.3625,62.3013,62.3188,9785.0
2017-02-10 13:50:00,71.25,71.28,71.19,71.21,13239.0,62.3275,62.3538,62.2751,62.2926,13239.0
2017-02-10 13:55:00,71.2,71.21,71.14,71.14,5804.0,62.2838,62.2926,62.2313,62.2313,5804.0
2017-02-10 14:00:00,71.14,71.15,71.11,71.13,6755.0,62.2313,62.2401,62.2051,62.2226,6755.0
2017-02-10 14:05:00,71.13,71.16,71.12,71.15,12188.0,62.2226,62.2488,62.2138,62.2401,12188.0
2017-02-10 14:10:00,71.15,71.26,71.14,71.25,43616.0,62.2401,62.3363,62.2313,62.3275,43616.0
2017-02-10 14:15:00,71.24,71.26,71.22,71.26,7088.0,62.3188,62.3363,62.3013,62.3363,7088.0
2017-02-10 14:20:00,71.25,71.28,71.18,71.2,6838.0,62.3275,62.3538,62.2663,62.2838,6838.0
2017-02-10 14:25:00,71.2,71.24,71.19,71.22,12157.0,62.2838,62.3188,62.2751,62.3013,12157.0
2017-02-10 14:30:00,71.23,71.25,71.22,71.23,7161.0,62.3101,62.3275,62.3013,62.3101,7161.0
2017-02-10 14:35:00,71.22,71.22,71.14,71.17,10303.0,62.3013,62.3013,62.2313,62.2576,10303.0
2017-02-10 14:40:00,71.17,71.19,71.16,71.19,7924.0,62.2576,62.2751,62.2488,62.2751,7924.0
2017-02-10 14:45:00,71.19,71.2,71.18,71.2,3996.0,62.2751,62.2838,62.2663,62.2838,3996.0
2017-02-10 14:50:00,71.2,71.2,71.16,71.19,12130.0,62.2838,62.2838,62.2488,62.2751,12130.0
2017-02-10 14:55:00,71.19,71.21,71.15,71.2,11341.0,62.2751,62.2926,62.2401,62.2838,11341.0
2017-02-10 15:00:00,71.2,71.22,71.19,71.19,13986.0,62.2838,62.3013,62.2751,62.2751,13986.0
2017-02-10 15:05:00,71.2,71.21,71.18,71.18,6586.0,62.2838,62.2926,62.2663,62.2663,6586.0
2017-02-10 15:10:00,71.17,71.2,71.14,71.14,8703.0,62.2576,62.2838,62.2313,62.2313,8703.0
2017-02-10 15:15:00,71.14,71.17,71.11,71.17,10338.0,62.2313,62.2576,62.2051,62.2576,10338.0
2017-02-10 15:20:00,71.17,71.17,71.14,71.17,26459.0,62.2576,62.2576,62.2313,62.2576,26459.0
2017-02-10 15:25:00,71.17,71.2,71.15,71.17,11659.0,62.2576,62.2838,62.2401,62.2576,11659.0
2017-02-10 15:30:00,71.17,71.22,71.17,71.22,14723.0,62.2576,62.3013,62.2576,62.3013,14723.0
2017-02-10 15:35:00,71.22,71.22,71.16,71.17,20025.0,62.3013,62.3013,62.2488,62.2576,20025.0
2017-02-10 15:40:00,71.17,71.19,71.16,71.16,23252.0,62.2576,62.2751,62.2488,62.2488,23252.0
2017-02-10 15:45:00,71.16,71.16,71.12,71.13,35220.0,62.2488,62.2488,62.2138,62.2226,35220.0
2017-02-10 15:50:00,71.14,71.15,71.07,71.08,38052.0,62.2313,62.2401,62.1701,62.1788,38052.0
2017-02-10 15:55:00,71.08,71.12,71.07,71.09,103004.0,62.1788,62.2138,62.1701,62.1876,103004.0
2017-02-13 09:30:00,71.25,71.29,71.07,71.22,20486.0,62.3275,62.3625,62.1701,62.3013,20486.0
2017-02-13 09:35:00,71.11,71.24,71.03,71.17,7750.0,62.2051,62.3188,62.1351,62.2576,7750.0
2017-02-13 09:40:00,71.19,71.29,71.19,71.23,9226.0,62.2751,62.3625,62.2751,62.3101,9226.0
2017-02-13 09:45:00,71.24,71.27,71.05,71.09,7796.0,62.3188,62.345,62.1526,62.1876,7796.0
2017-02-13 09:50:00,71.11,71.15,71.08,71.12,11832.0,62.2051,62.2401,62.1788,62.2138,11832.0
2017-02-13 09:55:00,71.12,71.13,71.03,71.11,7164.0,62.2138,62.2226,62.1351,62.2051,7164.0
2017-02-13 10:00:00,71.16,71.26,71.12,71.24,10253.0,62.2488,62.3363,62.2138,62.3188,10253.0
2017-02-13 10:05:00,71.24,71.27,71.22,71.22,15381.0,62.3188,62.345,62.3013,62.3013,15381.0
2017-02-13 10:10:00,71.25,71.28,71.2,71.28,4744.0,62.3275,62.3538,62.2838,62.3538,4744.0
2017-02-13 10:15:00,71.28,71.36,71.27,71.36,15271.0,62.3538,62.4238,62.345,62.4238,15271.0
2017-02-13 10:20:00,71.35,71.36,71.33,71.33,5221.0,62.415,62.4238,62.3975,62.3975,5221.0
2017-02-13 10:25:00,71.35,71.35,71.27,71.3,11931.0,62.415,62.415,62.345,62.3713,11931.0
2017-02-13 10:30:00,71.31,71.33,71.3,71.33,5499.0,62.38,62.3975,62.3713,62.3975,5499.0
2017-02-13 10:35:00,71.33,71.34,71.28,71.31,7034.0,62.3975,62.4063,62.3538,62.38,7034.0
2017-02-13 10:40:00,71.33,71.34,71.31,71.32,5096.0,62.3975,62.4063,62.38,62.3888,5096.0
2017-02-13 10:45:00,71.33,71.38,71.33,71.37,12104.0,62.3975,62.4413,62.3975,62.4325,12104.0
2017-02-13 10:50:00,71.36,71.36,71.31,71.34,5062.0,62.4238,62.4238,62.38,62.4063,5062.0
2017-02-13 10:55:00,71.33,71.37,71.33,71.35,4360.0,62.3975,62.4325,62.3975,62.415,4360.0
2017-02-13 11:00:00,71.37,71.38,71.35,71.36,4028.0,62.4325,62.4413,62.415,62.4238,4028.0
2017-02-13 11:05:00,71.35,71.38,71.31,71.34,10286.0,62.415,62.4413,62.38,62.4063,10286.0
2017-02-13 11:10:00,71.34,71.34,71.29,71.31,3921.0,62.4063,62.4063,62.3625,62.38,3921.0
2017-02-13 11:15:00,71.3,71.33,71.3,71.33,2553.0,62.3713,62.3975,62.3713,62.3975,2553.0
2017-02-13 11:20:00,71.32,71.32,71.3,71.31,8185.0,62.3888,62.3888,62.3713,62.38,8185.0
2017-02-13 11:25:00,71.32,71.39,71.29,71.38,13293.0,62.3888,62.45,62.3625,62.4413,13293.0
2017-02-13 11:30:00,71.37,71.45,71.36,71.45,36969.0,62.4325,62.5025,62.4238,62.5025,36969.0
2017-02-13 11:35:00,71.45,71.49,71.43,71.48,6447.0,62.5025,62.5375,62.485,62.5287,6447.0
2017-02-13 11:40:00,71.48,71.49,71.45,71.48,5742.0,62.5287,62.5375,62.5025,62.5287,5742.0
2017-02-13 11:45:00,71.49,71.51,71.45,71.45,5099.0,62.5375,62.555,62.5025,62.5025,5099.0
2017-02-13 11:50:00,71.45,71.46,71.42,71.42,4702.0,62.5025,62.5113,62.4763,62.4763,4702.0
2017-02-13 11:55:00,71.43,71.43,71.34,71.34,3707.0,62.485,62.485,62.4063,62.4063,3707.0
2017-02-13 12:00:00,71.3,71.35,71.29,71.33,5076.0,62.3713,62.415,62.3625,62.3975,5076.0
2017-02-13 12:05:00,71.34,71.34,71.31,71.32,2780.0,62.4063,62.4063,62.38,62.3888,2780.0
2017-02-13 12:10:00,71.32,71.35,71.31,71.34,12211.0,62.3888,62.415,62.38,62.4063,12211.0
2017-02-13 12:15:00,71.34,71.34,71.31,71.33,5401.0,62.4063,62.4063,62.38,62.3975,5401.0
2017-02-13 12:20:00,71.33,71.34,71.32,71.33,2200.0,62.3975,62.4063,62.3888,62.3975,2200.0
2017-02-13 12:25:00,71.32,71.35,71.32,71.34,5805.0,62.3888,62.415,62.3888,62.4063,5805.0
2017-02-13 12:30:00,71.34,71.41,71.34,71.4,4972.0,62.4063,62.4675,62.4063,62.4588,4972.0
2017-02-13 12:35:00,71.4,71.41,71.38,71.4,3788.0,62.4588,62.4675,62.4413,62.4588,3788.0
2017-02-13 12:40:00,71.4,71.43,71.38,71.43,14433.0,62.4588,62.485,62.4413,62.485,14433.0
2017-02-13 12:45:00,71.44,71.48,71.43,71.45,18920.0,62.4938,62.5287,62.485,62.5025,18920.0
2017-02-13 12:50:00,71.44,71.51,71.44,71.47,7427.0,62.4938,62.555,62.4938,62.52,7427.0
2017-02-13 12:55:00,71.47,71.5,71.45,71.5,4434.0,62.52,62.5462,62.5025,62.5462,4434.0
2017-02-13 13:00:00,71.5,71.5,71.46,71.47,5015.0,62.5462,62.5462,62.5113,62.52,5015.0
2017-02-13 13:05:00,71.47,71.5,71.47,71.49,7752.0,62.52,62.5462,62.52,62.5375,7752.0
2017-02-13 13:10:00,71.49,71.6,71.49,71.54,11465.0,62.5375,62.6337,62.5375,62.5812,11465.0
2017-02-13 13:15:00,71.55,71.6,71.54,71.58,10969.0,62.59,62.6337,62.5812,62.6162,10969.0
2017-02-13 13:20:00,71.59,71.64,71.58,71.6,6522.0,62.625,62.6687,62.6162,62.6337,6522.0
2017-02-13 13:25:00,71.59,71.7,71.57,71.69,10405.0,62.625,62.7212,62.6075,62.7124,10405.0
2017-02-13 13:30:00,71.69,71.71,71.63,71.69,14260.0,62.7124,62.7299,62.66,62.7124,14260.0
2017-02-13 13:35:00,71.71,71.71,71.64,71.65,4398.0,62.7299,62.7299,62.6687,62.6775,4398.0
2017-02-13 13:40:00,71.66,71.66,71.62,71.63,4489.0,62.6862,62.6862,62.6512,62.66,4489.0
2017-02-13 13:45:00,71.64,71.66,71.61,71.61,5805.0,62.6687,62.6862,62.6425,62.6425,5805.0
2017-02-13 13:50:00,71.61,71.62,71.58,71.6,5443.0,62.6425,62.6512,62.6162,62.6337,5443.0
2017-02-13 13:55:00,71.6,71.62,71.59,71.59,11790.0,62.6337,62.6512,62.625,62.625,11790.0
2017-02-13 14:00:00,71.6,71.64,71.59,71.64,4667.0,62.6337,62.6687,62.625,62.6687,4667.0
2017-02-13 14:05:00,71.62,71.67,71.61,71.67,5548.0,62.6512,62.695,62.6425,62.695,5548.0
2017-02-13 14:10:00,71.68,71.68,71.66,71.68,4267.0,62.7037,62.7037,62.6862,62.7037,4267.0
2017-02-13 14:15:00,71.67,71.67,71.6,71.62,10042.0,62.695,62.695,62.6337,62.6512,10042.0
2017-02-13 14:20:00,71.62,71.64,71.59,71.64,11102.0,62.6512,62.6687,62.625,62.6687,11102.0
2017-02-13 14:25:00,71.64,71.69,71.64,71.68,6812.0,62.6687,62.7124,62.6687,62.7037,6812.0
2017-02-13 14:30:00,71.68,71.72,71.68,71.7,11152.0,62.7037,62.7387,62.7037,62.7212,11152.0
2017-02-13 14:35:00,71.69,71.73,71.67,71.7,17286.0,62.7124,62.7474,62.695,62.7212,17286.0
2017-02-13 14:40:00,71.7,71.71,71.67,71.71,14047.0,62.7212,62.7299,62.695,62.7299,14047.0
2017-02-13 14:45:00,71.71,71.72,71.65,71.68,12607.0,62.7299,62.7387,62.6775,62.7037,12607.0
2017-02-13 14:50:00,71.67,71.68,71.66,71.66,7254.0,62.695,62.7037,62.6862,62.6862,7254.0
2017-02-13 14:55:00,71.65,71.67,71.64,71.66,8504.0,62.6775,62.695,62.6687,62.6862,8504.0
2017-02-13 15:00:00,71.65,71.66,71.63,71.65,8745.0,62.6775,62.6862,62.66,62.6775,8745.0
2017-02-13 15:05:00,71.65,71.68,71.64,71.66,7259.0,62.6775,62.7037,62.6687,62.6862,7259.0
2017-02-13 15:10:00,71.66,71.67,71.66,71.67,3765.0,62.6862,62.695,62.6862,62.695,3765.0
2017-02-13 15:15:00,71.66,71.66,71.63,71.63,5301.0,62.6862,62.6862,62.66,62.66,5301.0
2017-02-13 15:20:00,71.63,71.64,71.56,71.59,15990.0,62.66,62.6687,62.5987,62.625,15990.0
2017-02-13 15:25:00,71.6,71.63,71.58,71.63,18051.0,62.6337,62.66,62.6162,62.66,18051.0
2017-02-13 15:30:00,71.63,71.63,71.61,71.62,6827.0,62.66,62.66,62.6425,62.6512,6827.0
2017-02-13 15:35:00,71.61,71.68,71.61,71.67,29005.0,62.6425,62.7037,62.6425,62.695,29005.0
2017-02-13 15:40:00,71.67,71.68,71.65,71.66,24925.0,62.695,62.7037,62.6775,62.6862,24925.0
2017-02-13 15:45:00,71.67,71.71,71.66,71.71,32132.0,62.695,62.7299,62.6862,62.7299,32132.0
2017-02-13 15:50:00,71.71,71.72,71.66,71.67,28237.0,62.7299,62.7387,62.6862,62.695,28237.0
2017-02-13 15:55:00,71.67,71.68,71.45,71.48,334914.0,62.695,62.7037,62.5025,62.5287,334914.0
2017-02-14 09:30:00,71.76,71.9,71.43,71.71,32092.0,62.7737,62.8962,62.485,62.7299,32092.0
2017-02-14 09:35:00,71.69,71.71,71.59,71.59,17620.0,62.7124,62.7299,62.625,62.625,17620.0
2017-02-14 09:40:00,71.59,71.64,71.56,71.62,12646.0,62.625,62.6687,62.5987,62.6512,12646.0
2017-02-14 09:45:00,71.62,71.62,71.51,71.52,17920.0,62.6512,62.6512,62.555,62.5637,17920.0
2017-02-14 09:50:00,71.53,71.55,71.5,71.5,12496.0,62.5725,62.59,62.5462,62.5462,12496.0
2017-02-14 09:55:00,71.5,71.58,71.44,71.58,13135.0,62.5462,62.6162,62.4938,62.6162,13135.0
2017-02-14 10:00:00,71.57,71.61,71.48,71.48,15758.0,62.6075,62.6425,62.5287,62.5287,15758.0
2017-02-14 10:05:00,71.48,71.51,71.46,71.47,10191.0,62.5287,62.555,62.5113,62.52,10191.0
2017-02-14 10:10:00,71.47,71.61,71.46,71.61,13646.0,62.52,62.6425,62.5113,62.6425,13646.0
2017-02-14 10:15:00,71.61,71.62,71.59,71.61,10201.0,62.6425,62.6512,62.625,62.6425,10201.0
2017-02-14 10:20:00,71.61,71.61,71.5,71.52,15546.0,62.6425,62.6425,62.5462,62.5637,15546.0
2017-02-14 10:25:00,71.53,71.57,71.52,71.55,15669.0,62.5725,62.6075,62.5637,62.59,15669.0
2017-02-14 10:30:00,71.55,71.65,71.54,71.62,15816.0,62.59,62.6775,62.5812,62.6512,15816.0
2017-02-14 10:35:00,71.62,71.63,71.56,71.62,17797.0,62.6512,62.66,62.5987,62.6512,17797.0
2017-02-14 10:40:00,71.61,71.62,71.59,71.61,14994.0,62.6425,62.6512,62.625,62.6425,14994.0
2017-02-14 10:45:00,71.61,71.69,71.61,71.69,13470.0,62.6425,62.7124,62.6425,62.7124,13470.0
2017-02-14 10:50:00,71.69,71.74,71.68,71.68,17269.0,62.7124,62.7562,62.7037,62.7037,17269.0
2017-02-14 10:55:00,71.7,71.7,71.66,71.69,11674.0,62.7212,62.7212,62.6862,62.7124,11674.0
2017-02-14 11:00:00,71.7,71.72,71.66,71.71,16256.0,62.7212,62.7387,62.6862,62.7299,16256.0
2017-02-14 11:05:00,71.69,71.69,71.58,71.64,14735.0,62.7124,62.7124,62.6162,62.6687,14735.0
2017-02-14 11:10:00,71.64,71.8,71.64,71.8,17706.0,62.6687,62.8087,62.6687,62.8087,17706.0
2017-02-14 11:15:00,71.79,71.8,71.73,71.78,25616.0,62.7999,62.8087,62.7474,62.7912,25616.0
2017-02-14 11:20:00,71.79,71.85,71.79,71.81,25890.0,62.7999,62.8524,62.7999,62.8174,25890.0
2017-02-14 11:25:00,71.83,71.83,71.78,71.83,16428.0,62.8349,62.8349,62.7912,62.8349,16428.0
2017-02-14 11:30:00,71.83,71.83,71.73,71.73,16982.0,62.8349,62.8349,62.7474,62.7474,16982.0
2017-02-14 11:35:00,71.72,71.75,71.71,71.73,10889.0,62.7387,62.7649,62.7299,62.7474,10889.0
2017-02-14 11:40:00,71.72,71.72,71.67,71.68,12717.0,62.7387,62.7387,62.695,62.7037,12717.0
2017-02-14 11:45:00,71.69,71.69,71.63,71.64,9274.0,62.7124,62.7124,62.66,62.6687,9274.0
2017-02-14 11:50:00,71.63,71.68,71.62,71.67,8817.0,62.66,62.7037,62.6512,62.695,8817.0
2017-02-14 11:55:00,71.67,71.77,71.67,71.7,10112.0,62.695,62.7824,62.695,62.7212,10112.0
2017-02-14 12:00:00,71.71,71.73,71.68,71.71,6285.0,62.7299,62.7474,62.7037,62.7299,6285.0
2017-02-14 12:05:00,71.7,71.73,71.64,71.66,7330.0,62.7212,62.7474,62.6687,62.6862,7330.0
2017-02-14 12:10:00,71.65,71.67,71.63,71.64,6281.0,62.6775,62.695,62.66,62.6687,6281.0
2017-02-14 12:15:00,71.64,71.65,71.61,71.62,9450.0,62.6687,62.6775,62.6425,62.6512,9450.0
2017-02-14 12:20:00,71.62,71.66,71.61,71.65,5899.0,62.6512,62.6862,62.6425,62.6775,5899.0
2017-02-14 12:25:00,71.65,71.65,71.61,71.61,3478.0,62.6775,62.6775,62.6425,62.6425,3478.0
2017-02-14 12:30:00,71.61,71.69,71.61,71.67,8512.0,62.6425,62.7124,62.6425,62.695,8512.0
2017-02-14 12:35:00,71.66,71.69,71.65,71.68,13317.0,62.6862,62.7124,62.6775,62.7037,13317.0
2017-02-14 12:40:00,71.68,71.71,71.67,71.71,7200.0,62.7037,62.7299,62.695,62.7299,7200.0
2017-02-14 12:45:00,71.72,71.73,71.69,71.72,11721.0,62.7387,62.7474,62.7124,62.7387,11721.0
2017-02-14 12:50:00,71.73,71.85,71.72,71.81,17036.0,62.7474,62.8524,62.7387,62.8174,17036.0
2017-02-14 12:55:00,71.81,71.86,71.78,71.8,15971.0,62.8174,62.8612,62.7912,62.8087,15971.0
2017-02-14 13:00:00,71.8,71.84,71.79,71.83,10843.0,62.8087,62.8437,62.7999,62.8349,10843.0
2017-02-14 13:05:00,71.83,71.91,71.83,71.88,12228.0,62.8349,62.9049,62.8349,62.8787,12228.0
2017-02-14 13:10:00,71.87,71.89,71.86,71.86,7483.0,62.8699,62.8874,62.8612,62.8612,7483.0
2017-02-14 13:15:00,71.86,71.86,71.8,71.81,9811.0,62.8612,62.8612,62.8087,62.8174,9811.0
2017-02-14 13:20:00,71.8,71.82,71.77,71.82,6310.0,62.8087,62.8262,62.7824,62.8262,6310.0
2017-02-14 13:25:00,71.81,71.87,71.8,71.87,9186.0,62.8174,62.8699,62.8087,62.8699,9186.0
2017-02-14 13:30:00,71.85,71.86,71.81,71.83,10180.0,62.8524,62.8612,62.8174,62.8349,10180.0
2017-02-14 13:35:00,71.82,71.84,71.82,71.83,6166.0,62.8262,62.8437,62.8262,62.8349,6166.0
2017-02-14 13:40:00,71.82,71.86,71.82,71.84,4587.0,62.8262,62.8612,62.8262,62.8437,4587.0
2017-02-14 13:45:00,71.83,71.87,71.82,71.86,12731.0,62.8349,62.8699,62.8262,62.8612,12731.0
2017-02-14 13:50:00,71.86,71.87,71.83,71.87,9082.0,62.8612,62.8699,62.8349,62.8699,9082.0
2017-02-14 13:55:00,71.89,71.92,71.88,71.9,9937.0,62.8874,62.9136,62.8787,62.8962,9937.0
2017-02-14 14:00:00,71.9,71.94,71.88,71.93,13207.0,62.8962,62.9311,62.8787,62.9224,13207.0
2017-02-14 14:05:00,71.92,71.99,71.92,71.93,9456.0,62.9136,62.9749,62.9136,62.9224,9456.0
2017-02-14 14:10:00,71.93,71.96,71.92,71.94,11369.0,62.9224,62.9486,62.9136,62.9311,11369.0
2017-02-14 14:15:00,71.94,71.96,71.93,71.96,7600.0,62.9311,62.9486,62.9224,62.9486,7600.0
2017-02-14 14:20:00,71.95,71.96,71.93,71.95,6995.0,62.9399,62.9486,62.9224,62.9399,6995.0
2017-02-14 14:25:00,71.95,71.96,71.87,71.91,11366.0,62.9399,62.9486,62.8699,62.9049,11366.0
2017-02-14 14:30:00,71.91,71.91,71.86,71.89,7837.0,62.9049,62.9049,62.8612,62.8874,7837.0
2017-02-14 14:35:00,71.88,71.89,71.87,71.87,5242.0,62.8787,62.8874,62.8699,62.8699,5242.0
2017-02-14 14:40:00,71.86,71.88,71.85,71.86,12467.0,62.8612,62.8787,62.8524,62.8612,12467.0
2017-02-14 14:45:00,71.85,71.86,71.81,71.83,7027.0,62.8524,62.8612,62.8174,62.8349,7027.0
2017-02-14 14:50:00,71.83,71.85,71.8,71.81,10916.0,62.8349,62.8524,62.8087,62.8174,10916.0
2017-02-14 14:55:00,71.8,71.87,71.79,71.87,18648.0,62.8087,62.8699,62.7999,62.8699,18648.0
2017-02-14 15:00:00,71.87,71.9,71.83,71.87,15928.0,62.8699,62.8962,62.8349,62.8699,15928.0
2017-02-14 15:05:00,71.86,71.89,71.85,71.87,5946.0,62.8612,62.8874,62.8524,62.8699,5946.0
2017-02-14 15:10:00,71.87,71.89,71.84,71.89,10164.0,62.8699,62.8874,62.8437,62.8874,10164.0
2017-02-14 15:15:00,71.89,71.95,71.88,71.94,25766.0,62.8874,62.9399,62.8787,62.9311,25766.0
2017-02-14 15:20:00,71.93,71.97,71.91,71.96,15588.0,62.9224,62.9574,62.9049,62.9486,15588.0
2017-02-14 15:25:00,71.96,71.97,71.91,71.92,31687.0,62.9486,62.9574,62.9049,62.9136,31687.0
2017-02-14 15:30:00,71.91,71.93,71.86,71.87,25367.0,62.9049,62.9224,62.8612,62.8699,25367.0
2017-02-14 15:35:00,71.87,71.92,71.86,71.92,13996.0,62.8699,62.9136,62.8612,62.9136,13996.0
2017-02-14 15:40:00,71.92,71.97,71.91,71.97,24068.0,62.9136,62.9574,62.9049,62.9574,24068.0
2017-02-14 15:45:00,71.97,71.97,71.94,71.95,42861.0,62.9574,62.9574,62.9311,62.9399,42861.0
2017-02-14 15:50:00,71.96,71.98,71.93,71.93,36381.0,62.9486,62.9661,62.9224,62.9224,36381.0
2017-02-14 15:55:00,71.94,71.95,71.85,71.93,73670.0,62.9311,62.9399,62.8524,62.9224,73670.0
2017-02-15 09:30:00,71.88,71.98,71.72,71.94,37684.0,62.8787,62.9661,62.7387,62.9311,37684.0
2017-02-15 09:35:00,71.92,71.95,71.76,71.77,12005.0,62.9136,62.9399,62.7737,62.7824,12005.0
2017-02-15 09:40:00,71.77,71.85,71.76,71.82,13836.0,62.7824,62.8524,62.7737,62.8262,13836.0
2017-02-15 09:45:00,71.79,71.9,71.79,71.9,7741.0,62.7999,62.8962,62.7999,62.8962,7741.0
2017-02-15 09:50:00,71.89,71.9,71.79,71.8,11615.0,62.8874,62.8962,62.7999,62.8087,11615.0
2017-02-15 09:55:00,71.79,71.79,71.71,71.76,16846.0,62.7999,62.7999,62.7299,62.7737,16846.0
2017-02-15 10:00:00,71.76,71.76,71.67,71.75,17453.0,62.7737,62.7737,62.695,62.7649,17453.0
2017-02-15 10:05:00,71.75,71.79,71.73,71.77,14621.0,62.7649,62.7999,62.7474,62.7824,14621.0
2017-02-15 10:10:00,71.78,71.79,71.71,71.75,9032.0,62.7912,62.7999,62.7299,62.7649,9032.0
2017-02-15 10:15:00,71.75,71.82,71.75,71.81,4714.0,62.7649,62.8262,62.7649,62.8174,4714.0
2017-02-15 10:20:00,71.81,71.82,71.76,71.77,5465.0,62.8174,62.8262,62.7737,62.7824,5465.0
2017-02-15 10:25:00,71.78,71.88,71.77,71.86,8037.0,62.7912,62.8787,62.7824,62.8612,8037.0
2017-02-15 10:30:00,71.87,71.94,71.86,71.88,6842.0,62.8699,62.9311,62.8612,62.8787,6842.0
2017-02-15 10:35:00,71.89,71.9,71.84,71.88,7179.0,62.8874,62.8962,62.8437,62.8787,7179.0
2017-02-15 10:40:00,71.88,71.92,71.88,71.91,12458.0,62.8787,62.9136,62.8787,62.9049,12458.0
2017-02-15 10:45:00,71.9,71.98,71.9,71.98,8038.0,62.8962,62.9661,62.8962,62.9661,8038.0
2017-02-15 10:50:00,71.98,72.02,71.89,71.91,19975.0,62.9661,63.0011,62.8874,62.9049,19975.0
2017-02-15 10:55:00,71.9,71.98,71.9,71.98,9077.0,62.8962,62.9661,62.8962,62.9661,9077.0
2017-02-15 11:00:00,72.0,72.11,71.99,72.08,18211.0,62.9836,63.0799,62.9749,63.0536,18211.0
2017-02-15 11:05:00,72.06,72.12,72.06,72.09,8003.0,63.0361,63.0886,63.0361,63.0624,8003.0
2017-02-15 11:10:00,72.09,72.14,72.09,72.11,9399.0,63.0624,63.1061,63.0624,63.0799,9399.0
2017-02-15 11:15:00,72.11,72.17,72.11,72.14,11067.0,63.0799,63.1323,63.0799,63.1061,11067.0
2017-02-15 11:20:00,72.13,72.14,72.09,72.14,5220.0,63.0973,63.1061,63.0624,63.1061,5220.0
2017-02-15 11:25:00,72.15,72.21,72.14,72.2,15341.0,63.1148,63.1673,63.1061,63.1586,15341.0
2017-02-15 11:30:00,72.19,72.19,72.12,72.13,12085.0,63.1498,63.1498,63.0886,63.0973,12085.0
2017-02-15 11:35:00,72.12,72.12,72.06,72.09,17581.0,63.0886,63.0886,63.0361,63.0624,17581.0
2017-02-15 11:40:00,72.08,72.08,72.0,72.01,10641.0,63.0536,63.0536,62.9836,62.9924,10641.0
2017-02-15 11:45:00,72.0,72.08,72.0,72.06,8792.0,62.9836,63.0536,62.9836,63.0361,8792.0
2017-02-15 11:50:00,72.06,72.08,72.05,72.08,4993.0,63.0361,63.0536,63.0274,63.0536,4993.0
2017-02-15 11:55:00,72.08,72.1,72.07,72.1,4503.0,63.0536,63.0711,63.0449,63.0711,4503.0
2017-02-15 12:00:00,72.1,72.18,72.09,72.1,13220.0,63.0711,63.1411,63.0624,63.0711,13220.0
2017-02-15 12:05:00,72.1,72.12,72.08,72.1,5274.0,63.0711,63.0886,63.0536,63.0711,5274.0
2017-02-15 12:10:00,72.11,72.11,72.09,72.11,5255.0,63.0799,63.0799,63.0624,63.0799,5255.0
2017-02-15 12:15:00,72.11,72.11,72.05,72.06,5101.0,63.0799,63.0799,63.0274,63.0361,5101.0
2017-02-15 12:20:00,72.06,72.09,72.06,72.08,10111.0,63.0361,63.0624,63.0361,63.0536,10111.0
2017-02-15 12:25:00,72.08,72.11,72.07,72.09,6755.0,63.0536,63.0799,63.0449,63.0624,6755.0
2017-02-15 12:30:00,72.09,72.15,72.08,72.14,20283.0,63.0624,63.1148,63.0536,63.1061,20283.0
2017-02-15 12:35:00,72.12,72.13,72.11,72.13,2476.0,63.0886,63.0973,63.0799,63.0973,2476.0
2017-02-15 12:40:00,72.12,72.18,72.11,72.18,11958.0,63.0886,63.1411,63.0799,63.1411,11958.0
2017-02-15 12:45:00,72.18,72.19,72.13,72.16,10748.0,63.1411,63.1498,63.0973,63.1236,10748.0
2017-02-15 12:50:00,72.16,72.23,72.14,72.22,10320.0,63.1236,63.1848,63.1061,63.1761,10320.0
2017-02-15 12:55:00,72.21,72.21,72.16,72.17,9743.0,63.1673,63.1673,63.1236,63.1323,9743.0
2017-02-15 13:00:00,72.18,72.26,72.18,72.26,8004.0,63.1411,63.2111,63.1411,63.2111,8004.0
2017-02-15 13:05:00,72.25,72.26,72.2,72.2,5210.0,63.2023,63.2111,63.1586,63.1586,5210.0
2017-02-15 13:10:00,72.21,72.22,72.15,72.15,10707.0,63.1673,63.1761,63.1148,63.1148,10707.0
2017-02-15 13:15:00,72.16,72.2,72.15,72.19,5480.0,63.1236,63.1586,63.1148,63.1498,5480.0
2017-02-15 13:20:00,72.2,72.24,72.19,72.24,8661.0,63.1586,63.1936,63.1498,63.1936,8661.0
2017-02-15 13:25:00,72.24,72.26,72.23,72.24,6272.0,63.1936,63.2111,63.1848,63.1936,6272.0
2017-02-15 13:30:00,72.25,72.26,72.23,72.25,14020.0,63.2023,63.2111,63.1848,63.2023,14020.0
2017-02-15 13:35:00,72.24,72.25,72.21,72.22,7142.0,63.1936,63.2023,63.1673,63.1761,7142.0
2017-02-15 13:40:00,72.22,72.28,72.22,72.27,6600.0,63.1761,63.2286,63.1761,63.2198,6600.0
2017-02-15 13:45:00,72.27,72.3,72.26,72.29,6223.0,63.2198,63.2461,63.2111,63.2373,6223.0
2017-02-15 13:50:00,72.29,72.35,72.28,72.34,13219.0,63.2373,63.2898,63.2286,63.281,13219.0
2017-02-15 13:55:00,72.33,72.38,72.32,72.33,11125.0,63.2723,63.316,63.2636,63.2723,11125.0
2017-02-15 14:00:00,72.33,72.39,72.31,72.39,14618.0,63.2723,63.3248,63.2548,63.3248,14618.0
2017-02-15 14:05:00,72.38,72.38,72.33,72.37,8977.0,63.316,63.316,63.2723,63.3073,8977.0
2017-02-15 14:10:00,72.36,72.38,72.33,72.36,8554.0,63.2985,63.316,63.2723,63.2985,8554.0
2017-02-15 14:15:00,72.36,72.37,72.33,72.34,6838.0,63.2985,63.3073,63.2723,63.281,6838.0
2017-02-15 14:20:00,72.33,72.41,72.33,72.41,9314.0,63.2723,63.3423,63.2723,63.3423,9314.0
2017-02-15 14:25:00,72.41,72.42,72.38,72.39,13920.0,63.3423,63.351,63.316,63.3248,13920.0
2017-02-15 14:30:00,72.4,72.42,72.36,72.42,25910.0,63.3335,63.351,63.2985,63.351,25910.0
2017-02-15 14:35:00,72.41,72.45,72.39,72.45,19756.0,63.3423,63.3773,63.3248,63.3773,19756.0
2017-02-15 14:40:00,72.44,72.48,72.43,72.44,13180.0,63.3685,63.4035,63.3598,63.3685,13180.0
2017-02-15 14:45:00,72.44,72.47,72.43,72.46,7111.0,63.3685,63.3948,63.3598,63.386,7111.0
2017-02-15 14:50:00,72.45,72.48,72.44,72.48,13911.0,63.3773,63.4035,63.3685,63.4035,13911.0
2017-02-15 14:55:00,72.48,72.49,72.46,72.46,11267.0,63.4035,63.4123,63.386,63.386,11267.0
2017-02-15 15:00:00,72.47,72.47,72.42,72.45,8942.0,63.3948,63.3948,63.351,63.3773,8942.0
2017-02-15 15:05:00,72.44,72.48,72.42,72.48,12393.0,63.3685,63.4035,63.351,63.4035,12393.0
2017-02-15 15:10:00,72.48,72.55,72.48,72.55,19996.0,63.4035,63.4648,63.4035,63.4648,19996.0
2017-02-15 15:15:00,72.55,72.67,72.55,72.65,54180.0,63.4648,63.5697,63.4648,63.5522,54180.0
2017-02-15 15:20:00,72.64,72.67,72.62,72.66,21010.0,63.5435,63.5697,63.526,63.561,21010.0
2017-02-15 15:25:00,72.66,72.67,72.63,72.64,35226.0,63.561,63.5697,63.5347,63.5435,35226.0
2017-02-15 15:30:00,72.64,72.67,72.63,72.65,35188.0,63.5435,63.5697,63.5347,63.5522,35188.0
2017-02-15 15:35:00,72.65,72.68,72.64,72.67,24254.0,63.5522,63.5785,63.5435,63.5697,24254.0
2017-02-15 15:40:00,72.66,72.67,72.64,72.65,42462.0,63.561,63.5697,63.5435,63.5522,42462.0
2017-02-15 15:45:00,72.65,72.68,72.65,72.67,50204.0,63.5522,63.5785,63.5522,63.5697,50204.0
2017-02-15 15:50:00,72.66,72.72,72.66,72.71,124845.0,63.561,63.6135,63.561,63.6047,124845.0
2017-02-15 15:55:00,72.71,72.72,72.59,72.63,67541.0,63.6047,63.6135,63.4997,63.5347,67541.0
2017-02-16 09:30:00,72.5,72.7,72.5,72.65,21018.0,63.421,63.596,63.421,63.5522,21018.0
2017-02-16 09:35:00,72.68,72.71,72.56,72.59,16675.0,63.5785,63.6047,63.4735,63.4997,16675.0
2017-02-16 09:40:00,72.6,72.6,72.51,72.57,18540.0,63.5085,63.5085,63.4298,63.4822,18540.0
2017-02-16 09:45:00,72.57,72.62,72.55,72.6,18567.0,63.4822,63.526,63.4648,63.5085,18567.0
2017-02-16 09:50:00,72.6,72.63,72.55,72.58,14957.0,63.5085,63.5347,63.4648,63.491,14957.0
2017-02-16 09:55:00,72.59,72.62,72.59,72.61,13474.0,63.4997,63.526,63.4997,63.5172,13474.0
2017-02-16 10:00:00,72.6,72.62,72.49,72.52,16319.0,63.5085,63.526,63.4123,63.4385,16319.0
2017-02-16 10:05:00,72.5,72.64,72.5,72.64,18199.0,63.421,63.5435,63.421,63.5435,18199.0
2017-02-16 10:10:00,72.64,72.68,72.62,72.63,20922.0,63.5435,63.5785,63.526,63.5347,20922.0
2017-02-16 10:15:00,72.62,72.63,72.54,72.55,11664.0,63.526,63.5347,63.456,63.4648,11664.0
2017-02-16 10:20:00,72.54,72.59,72.54,72.56,4151.0,63.456,63.4997,63.456,63.4735,4151.0
2017-02-16 10:25:00,72.57,72.59,72.53,72.57,15324.0,63.4822,63.4997,63.4473,63.4822,15324.0
2017-02-16 10:30:00,72.57,72.7,72.56,72.7,9687.0,63.4822,63.596,63.4735,63.596,9687.0
2017-02-16 10:35:00,72.7,72.71,72.65,72.69,10932.0,63.596,63.6047,63.5522,63.5872,10932.0
2017-02-16 10:40:00,72.7,72.7,72.62,72.65,11917.0,63.596,63.596,63.526,63.5522,11917.0
2017-02-16 10:45:00,72.64,72.64,72.54,72.54,14412.0,63.5435,63.5435,63.456,63.456,14412.0
2017-02-16 10:50:00,72.53,72.55,72.45,72.45,12504.0,63.4473,63.4648,63.3773,63.3773,12504.0
2017-02-16 10:55:00,72.45,72.53,72.44,72.53,10015.0,63.3773,63.4473,63.3685,63.4473,10015.0
2017-02-16 11:00:00,72.52,72.62,72.52,72.6,35235.0,63.4385,63.526,63.4385,63.5085,35235.0
2017-02-16 11:05:00,72.61,72.64,72.53,72.63,41525.0,63.5172,63.5435,63.4473,63.5347,41525.0
2017-02-16 11:10:00,72.62,72.73,72.58,72.73,39766.0,63.526,63.6222,63.491,63.6222,39766.0
2017-02-16 11:15:00,72.72,72.82,72.71,72.75,55274.0,63.6135,63.7009,63.6047,63.6397,55274.0
2017-02-16 11:20:00,72.74,72.79,72.73,72.77,17871.0,63.631,63.6747,63.6222,63.6572,17871.0
2017-02-16 11:25:00,72.76,72.76,72.7,72.75,66136.0,63.6485,63.6485,63.596,63.6397,66136.0
2017-02-16 11:30:00,72.75,72.87,72.74,72.86,24470.0,63.6397,63.7447,63.631,63.7359,24470.0
2017-02-16 11:35:00,72.86,72.87,72.76,72.76,14891.0,63.7359,63.7447,63.6485,63.6485,14891.0
2017-02-16 11:40:00,72.76,72.82,72.76,72.81,19896.0,63.6485,63.7009,63.6485,63.6922,19896.0
2017-02-16 11:45:00,72.81,72.87,72.81,72.85,23737.0,63.6922,63.7447,63.6922,63.7272,23737.0
2017-02-16 11:50:00,72.87,72.89,72.83,72.84,8281.0,63.7447,63.7622,63.7097,63.7184,8281.0
2017-02-16 11:55:00,72.84,72.91,72.83,72.91,82523.0,63.7184,63.7797,63.7097,63.7797,82523.0
2017-02-16 12:00:00,72.91,72.93,72.86,72.88,31432.0,63.7797,63.7972,63.7359,63.7534,31432.0
2017-02-16 12:05:00,72.89,72.92,72.87,72.88,18092.0,63.7622,63.7884,63.7447,63.7534,18092.0
2017-02-16 12:10:00,72.88,72.91,72.87,72.89,12562.0,63.7534,63.7797,63.7447,63.7622,12562.0
2017-02-16 12:15:00,72.88,72.9,72.87,72.9,16032.0,63.7534,63.7709,63.7447,63.7709,16032.0
2017-02-16 12:20:00,72.9,72.92,72.85,72.85,8595.0,63.7709,63.7884,63.7272,63.7272,8595.0
2017-02-16 12:25:00,72.84,72.89,72.83,72.89,9225.0,63.7184,63.7622,63.7097,63.7622,9225.0
2017-02-16 12:30:00,72.89,72.89,72.8,72.85,25822.0,63.7622,63.7622,63.6834,63.7272,25822.0
2017-02-16 12:35:00,72.85,72.94,72.85,72.91,17186.0,63.7272,63.8059,63.7272,63.7797,17186.0
2017-02-16 12:40:00,72.9,72.92,72.88,72.9,12509.0,63.7709,63.7884,63.7534,63.7709,12509.0
2017-02-16 12:45:00,72.9,72.9,72.84,72.88,18397.0,63.7709,63.7709,63.7184,63.7534,18397.0
2017-02-16 12:50:00,72.87,72.94,72.87,72.91,14593.0,63.7447,63.8059,63.7447,63.7797,14593.0
2017-02-16 12:55:00,72.9,72.94,72.84,72.9,133227.0,63.7709,63.8059,63.7184,63.7709,133227.0
2017-02-16 13:00:00,72.9,72.9,72.81,72.85,29192.0,63.7709,63.7709,63.6922,63.7272,29192.0
2017-02-16 13:05:00,72.85,72.92,72.84,72.9,19601.0,63.7272,63.7884,63.7184,63.7709,19601.0
2017-02-16 13:10:00,72.89,72.89,72.8,72.82,7771.0,63.7622,63.7622,63.6834,63.7009,7771.0
2017-02-16 13:15:00,72.82,72.86,72.78,72.86,20966.0,63.7009,63.7359,63.6659,63.7359,20966.0
2017-02-16 13:20:00,72.86,72.87,72.8,72.82,11925.0,63.7359,63.7447,63.6834,63.7009,11925.0
2017-02-16 13:25:00,72.83,72.83,72.77,72.82,11732.0,63.7097,63.7097,63.6572,63.7009,11732.0
2017-02-16 13:30:00,72.82,72.84,72.8,72.83,14617.0,63.7009,63.7184,63.6834,63.7097,14617.0
2017-02-16 13:35:00,72.83,72.86,72.82,72.86,9039.0,63.7097,63.7359,63.7009,63.7359,9039.0
2017-02-16 13:40:00,72.86,72.86,72.82,72.83,9529.0,63.7359,63.7359,63.7009,63.7097,9529.0
2017-02-16 13:45:00,72.83,72.86,72.81,72.86,8650.0,63.7097,63.7359,63.6922,63.7359,8650.0
2017-02-16 13:50:00,72.85,72.86,72.81,72.84,7235.0,63.7272,63.7359,63.6922,63.7184,7235.0
2017-02-16 13:55:00,72.85,72.92,72.85,72.89,9288.0,63.7272,63.7884,63.7272,63.7622,9288.0
2017-02-16 14:00:00,72.89,72.9,72.86,72.86,6146.0,63.7622,63.7709,63.7359,63.7359,6146.0
2017-02-16 14:05:00,72.86,72.91,72.85,72.88,10152.0,63.7359,63.7797,63.7272,63.7534,10152.0
2017-02-16 14:10:00,72.89,72.93,72.86,72.92,12053.0,63.7622,63.7972,63.7359,63.7884,12053.0
2017-02-16 14:15:00,72.92,72.93,72.87,72.9,13596.0,63.7884,63.7972,63.7447,63.7709,13596.0
2017-02-16 14:20:00,72.91,72.93,72.88,72.91,21279.0,63.7797,63.7972,63.7534,63.7797,21279.0
2017-02-16 14:25:00,72.9,72.95,72.9,72.95,7360.0,63.7709,63.8147,63.7709,63.8147,7360.0
2017-02-16 14:30:00,72.95,72.96,72.93,72.94,6795.0,63.8147,63.8234,63.7972,63.8059,6795.0
2017-02-16 14:35:00,72.94,72.99,72.92,72.95,27390.0,63.8059,63.8497,63.7884,63.8147,27390.0
2017-02-16 14:40:00,72.94,73.04,72.94,73.01,23947.0,63.8059,63.8934,63.8059,63.8671,23947.0
2017-02-16 14:45:00,73.01,73.05,73.0,73.03,15418.0,63.8671,63.9021,63.8584,63.8846,15418.0
2017-02-16 14:50:00,73.03,73.06,73.02,73.06,21370.0,63.8846,63.9109,63.8759,63.9109,21370.0
2017-02-16 14:55:00,73.05,73.09,73.04,73.07,20399.0,63.9021,63.9371,63.8934,63.9196,20399.0
2017-02-16 15:00:00,73.06,73.12,73.04,73.12,23894.0,63.9109,63.9634,63.8934,63.9634,23894.0
2017-02-16 15:05:00,73.12,73.13,73.08,73.12,24523.0,63.9634,63.9721,63.9284,63.9634,24523.0
2017-02-16 15:10:00,73.12,73.16,73.11,73.16,29477.0,63.9634,63.9984,63.9546,63.9984,29477.0
2017-02-16 15:15:00,73.15,73.18,73.13,73.17,29285.0,63.9896,64.0159,63.9721,64.0071,29285.0
2017-02-16 15:20:00,73.16,73.22,73.15,73.2,24942.0,63.9984,64.0508,63.9896,64.0334,24942.0
2017-02-16 15:25:00,73.19,73.24,73.19,73.2,23096.0,64.0246,64.0683,64.0246,64.0334,23096.0
2017-02-16 15:30:00,73.21,73.24,73.19,73.2,42317.0,64.0421,64.0683,64.0246,64.0334,42317.0
2017-02-16 15:35:00,73.2,73.22,73.19,73.22,21853.0,64.0334,64.0508,64.0246,64.0508,21853.0
2017-02-16 15:40:00,73.21,73.22,73.2,73.21,21556.0,64.0421,64.0508,64.0334,64.0421,21556.0
2017-02-16 15:45:00,73.2,73.22,73.19,73.21,52105.0,64.0334,64.0508,64.0246,64.0421,52105.0
2017-02-16 15:50:00,73.21,73.25,73.2,73.23,62643.0,64.0421,64.0771,64.0334,64.0596,62643.0
2017-02-16 15:55:00,73.23,73.29,73.22,73.26,89793.0,64.0596,64.1121,64.0508,64.0858,89793.0
2017-02-17 09:30:00,72.93,72.95,72.73,72.81,143801.0,63.7972,63.8147,63.6222,63.6922,143801.0
2017-02-17 09:35:00,72.83,72.97,72.83,72.94,18976.0,63.7097,63.8322,63.7097,63.8059,18976.0
2017-02-17 09:40:00,72.94,73.06,72.93,73.03,15628.0,63.8059,63.9109,63.7972,63.8846,15628.0
2017-02-17 09:45:00,73.01,73.07,72.94,73.05,9762.0,63.8671,63.9196,63.8059,63.9021,9762.0
2017-02-17 09:50:00,73.04,73.04,72.95,72.95,7152.0,63.8934,63.8934,63.8147,63.8147,7152.0
2017-02-17 09:55:00,72.94,73.0,72.94,72.97,9626.0,63.8059,63.8584,63.8059,63.8322,9626.0
2017-02-17 10:00:00,72.97,72.99,72.9,72.99,13958.0,63.8322,63.8497,63.7709,63.8497,13958.0
2017-02-17 10:05:00,72.97,73.03,72.96,73.03,22368.0,63.8322,63.8846,63.8234,63.8846,22368.0
2017-02-17 10:10:00,73.01,73.1,72.98,73.08,9713.0,63.8671,63.9459,63.8409,63.9284,9713.0
2017-02-17 10:15:00,73.11,73.2,73.08,73.14,11162.0,63.9546,64.0334,63.9284,63.9809,11162.0
2017-02-17 10:20:00,73.13,73.21,73.09,73.21,18667.0,63.9721,64.0421,63.9371,64.0421,18667.0
2017-02-17 10:25:00,73.2,73.24,73.16,73.24,13713.0,64.0334,64.0683,63.9984,64.0683,13713.0
2017-02-17 10:30:00,73.22,73.25,73.13,73.2,40192.0,64.0508,64.0771,63.9721,64.0334,40192.0
2017-02-17 10:35:00,73.2,73.2,73.14,73.15,37626.0,64.0334,64.0334,63.9809,63.9896,37626.0
2017-02-17 10:40:00,73.14,73.16,73.07,73.16,26205.0,63.9809,63.9984,63.9196,63.9984,26205.0
2017-02-17 10:45:00,73.17,73.25,73.15,73.25,11876.0,64.0071,64.0771,63.9896,64.0771,11876.0
2017-02-17 10:50:00,73.24,73.24,73.13,73.13,9494.0,64.0683,64.0683,63.9721,63.9721,9494.0
2017-02-17 10:55:00,73.14,73.17,73.1,73.16,21673.0,63.9809,64.0071,63.9459,63.9984,21673.0
2017-02-17 11:00:00,73.16,73.18,73.15,73.17,17045.0,63.9984,64.0159,63.9896,64.0071,17045.0
2017-02-17 11:05:00,73.18,73.19,73.15,73.17,24152.0,64.0159,64.0246,63.9896,64.0071,24152.0
2017-02-17 11:10:00,73.17,73.22,73.17,73.2,7217.0,64.0071,64.0508,64.0071,64.0334,7217.0
2017-02-17 11:15:00,73.2,73.2,73.15,73.16,16944.0,64.0334,64.0334,63.9896,63.9984,16944.0
2017-02-17 11:20:00,73.16,73.19,73.12,73.16,20912.0,63.9984,64.0246,63.9634,63.9984,20912.0
2017-02-17 11:25:00,73.16,73.23,73.15,73.23,16202.0,63.9984,64.0596,63.9896,64.0596,16202.0
2017-02-17 11:30:00,73.21,73.21,73.15,73.17,11008.0,64.0421,64.0421,63.9896,64.0071,11008.0
2017-02-17 11:35:00,73.17,73.19,73.15,73.18,19441.0,64.0071,64.0246,63.9896,64.0159,19441.0
2017-02-17 11:40:00,73.18,73.21,73.17,73.2,6601.0,64.0159,64.0421,64.0071,64.0334,6601.0
2017-02-17 11:45:00,73.19,73.19,73.16,73.17,6305.0,64.0246,64.0246,63.9984,64.0071,6305.0
2017-02-17 11:50:00,73.17,73.25,73.16,73.22,11183.0,64.0071,64.0771,63.9984,64.0508,11183.0
2017-02-17 11:55:00,73.2,73.22,73.16,73.2,9791.0,64.0334,64.0508,63.9984,64.0334,9791.0
2017-02-17 12:00:00,73.19,73.2,73.18,73.19,11700.0,64.0246,64.0334,64.0159,64.0246,11700.0
2017-02-17 12:05:00,73.2,73.21,73.19,73.19,10550.0,64.0334,64.0421,64.0246,64.0246,10550.0
2017-02-17 12:10:00,73.19,73.23,73.17,73.22,9131.0,64.0246,64.0596,64.0071,64.0508,9131.0
2017-02-17 12:15:00,73.21,73.23,73.2,73.21,7614.0,64.0421,64.0596,64.0334,64.0421,7614.0
2017-02-17 12:20:00,73.21,73.26,73.2,73.24,7006.0,64.0421,64.0858,64.0334,64.0683,7006.0
2017-02-17 12:25:00,73.24,73.24,73.2,73.2,8517.0,64.0683,64.0683,64.0334,64.0334,8517.0
2017-02-17 12:30:00,73.21,73.23,73.2,73.22,12735.0,64.0421,64.0596,64.0334,64.0508,12735.0
2017-02-17 12:35:00,73.21,73.22,73.2,73.21,16389.0,64.0421,64.0508,64.0334,64.0421,16389.0
2017-02-17 12:40:00,73.22,73.23,73.21,73.21,3271.0,64.0508,64.0596,64.0421,64.0421,3271.0
2017-02-17 12:45:00,73.21,73.24,73.21,73.23,3700.0,64.0421,64.0683,64.0421,64.0596,3700.0
2017-02-17 12:50:00,73.22,73.22,73.2,73.21,4400.0,64.0508,64.0508,64.0334,64.0421,4400.0
2017-02-17 12:55:00,73.2,73.24,73.2,73.24,24461.0,64.0334,64.0683,64.0334,64.0683,24461.0
2017-02-17 13:00:00,73.24,73.25,73.2,73.22,8004.0,64.0683,64.0771,64.0334,64.0508,8004.0
2017-02-17 13:05:00,73.22,73.23,73.2,73.21,14364.0,64.0508,64.0596,64.0334,64.0421,14364.0
2017-02-17 13:10:00,73.21,73.22,73.2,73.21,10444.0,64.0421,64.0508,64.0334,64.0421,10444.0
2017-02-17 13:15:00,73.21,73.21,73.2,73.2,12207.0,64.0421,64.0421,64.0334,64.0334,12207.0
2017-02-17 13:20:00,73.2,73.21,73.2,73.2,8587.0,64.0334,64.0421,64.0334,64.0334,8587.0
2017-02-17 13:25:00,73.2,73.22,73.2,73.22,14789.0,64.0334,64.0508,64.0334,64.0508,14789.0
2017-02-17 13:30:00,73.22,73.22,73.2,73.21,9300.0,64.0508,64.0508,64.0334,64.0421,9300.0
2017-02-17 13:35:00,73.22,73.23,73.21,73.22,6119.0,64.0508,64.0596,64.0421,64.0508,6119.0
2017-02-17 13:40:00,73.22,73.22,73.2,73.2,9018.0,64.0508,64.0508,64.0334,64.0334,9018.0
2017-02-17 13:45:00,73.2,73.22,73.2,73.2,8356.0,64.0334,64.0508,64.0334,64.0334,8356.0
2017-02-17 13:50:00,73.2,73.22,73.2,73.21,8826.0,64.0334,64.0508,64.0334,64.0421,8826.0
2017-02-17 13:55:00,73.22,73.24,73.2,73.21,11916.0,64.0508,64.0683,64.0334,64.0421,11916.0
2017-02-17 14:00:00,73.21,73.23,73.2,73.21,8087.0,64.0421,64.0596,64.0334,64.0421,8087.0
2017-02-17 14:05:00,73.21,73.22,73.2,73.21,4882.0,64.0421,64.0508,64.0334,64.0421,4882.0
2017-02-17 14:10:00,73.2,73.24,73.2,73.23,18400.0,64.0334,64.0683,64.0334,64.0596,18400.0
2017-02-17 14:15:00,73.23,73.25,73.21,73.23,9865.0,64.0596,64.0771,64.0421,64.0596,9865.0
2017-02-17 14:20:00,73.23,73.26,73.22,73.25,8775.0,64.0596,64.0858,64.0508,64.0771,8775.0
2017-02-17 14:25:00,73.25,73.26,73.24,73.24,8657.0,64.0771,64.0858,64.0683,64.0683,8657.0
2017-02-17 14:30:00,73.25,73.27,73.24,73.26,5209.0,64.0771,64.0946,64.0683,64.0858,5209.0
2017-02-17 14:35:00,73.27,73.34,73.26,73.33,24310.0,64.0946,64.1558,64.0858,64.1471,24310.0
2017-02-17 14:40:00,73.33,73.37,73.32,73.34,14930.0,64.1471,64.1821,64.1383,64.1558,14930.0
2017-02-17 14:45:00,73.33,73.37,73.33,73.37,6526.0,64.1471,64.1821,64.1471,64.1821,6526.0
2017-02-17 14:50:00,73.36,73.36,73.3,73.31,11001.0,64.1733,64.1733,64.1208,64.1296,11001.0
2017-02-17 14:55:00,73.31,73.34,73.3,73.31,17877.0,64.1296,64.1558,64.1208,64.1296,17877.0
2017-02-17 15:00:00,73.31,73.32,73.3,73.32,4482.0,64.1296,64.1383,64.1208,64.1383,4482.0
2017-02-17 15:05:00,73.31,73.4,73.3,73.4,26957.0,64.1296,64.2083,64.1208,64.2083,26957.0
2017-02-17 15:10:00,73.39,73.44,73.39,73.44,10062.0,64.1996,64.2433,64.1996,64.2433,10062.0
2017-02-17 15:15:00,73.43,73.44,73.35,73.35,14931.0,64.2346,64.2433,64.1646,64.1646,14931.0
2017-02-17 15:20:00,73.35,73.36,73.35,73.35,27296.0,64.1646,64.1733,64.1646,64.1646,27296.0
2017-02-17 15:25:00,73.35,73.41,73.35,73.4,25870.0,64.1646,64.2171,64.1646,64.2083,25870.0
2017-02-17 15:30:00,73.41,73.46,73.4,73.4,18187.0,64.2171,64.2608,64.2083,64.2083,18187.0
2017-02-17 15:35:00,73.4,73.42,73.4,73.4,38046.0,64.2083,64.2258,64.2083,64.2083,38046.0
2017-02-17 15:40:00,73.4,73.43,73.4,73.43,28235.0,64.2083,64.2346,64.2083,64.2346,28235.0
2017-02-17 15:45:00,73.43,73.44,73.43,73.43,74227.0,64.2346,64.2433,64.2346,64.2346,74227.0
2017-02-17 15:50:00,73.43,73.45,73.43,73.43,62570.0,64.2346,64.252,64.2346,64.2346,62570.0
2017-02-17 15:55:00,73.43,73.51,73.41,73.51,179707.0,64.2346,64.3045,64.2171,64.3045,179707.0
2017-02-21 09:30:00,73.38,73.43,73.19,73.3,39358.0,64.1908,64.2346,64.0246,64.1208,39358.0
2017-02-21 09:35:00,73.29,73.36,73.27,73.34,22032.0,64.1121,64.1733,64.0946,64.1558,22032.0
2017-02-21 09:40:00,73.33,73.42,73.32,73.33,13893.0,64.1471,64.2258,64.1383,64.1471,13893.0
2017-02-21 09:45:00,73.34,73.37,73.32,73.37,17603.0,64.1558,64.1821,64.1383,64.1821,17603.0
2017-02-21 09:50:00,73.37,73.49,73.37,73.45,10990.0,64.1821,64.287,64.1821,64.252,10990.0
2017-02-21 09:55:00,73.43,73.44,73.36,73.36,14425.0,64.2346,64.2433,64.1733,64.1733,14425.0
2017-02-21 10:00:00,73.36,73.36,73.28,73.3,7331.0,64.1733,64.1733,64.1033,64.1208,7331.0
2017-02-21 10:05:00,73.31,73.36,73.28,73.33,15476.0,64.1296,64.1733,64.1033,64.1471,15476.0
2017-02-21 10:10:00,73.34,73.4,73.32,73.38,10338.0,64.1558,64.2083,64.1383,64.1908,10338.0
2017-02-21 10:15:00,73.39,73.43,73.36,73.43,8776.0,64.1996,64.2346,64.1733,64.2346,8776.0
2017-02-21 10:20:00,73.41,73.44,73.39,73.43,9031.0,64.2171,64.2433,64.1996,64.2346,9031.0
2017-02-21 10:25:00,73.38,73.42,73.37,73.42,7000.0,64.1908,64.2258,64.1821,64.2258,7000.0
2017-02-21 10:30:00,73.42,73.52,73.41,73.46,9779.0,64.2258,64.3133,64.2171,64.2608,9779.0
2017-02-21 10:35:00,73.46,73.52,73.46,73.52,4765.0,64.2608,64.3133,64.2608,64.3133,4765.0
2017-02-21 10:40:00,73.52,73.65,73.49,73.63,13959.0,64.3133,64.427,64.287,64.4095,13959.0
2017-02-21 10:45:00,73.62,73.67,73.56,73.56,8625.0,64.4008,64.4445,64.3483,64.3483,8625.0
2017-02-21 10:50:00,73.6,73.6,73.57,73.57,5601.0,64.3833,64.3833,64.357,64.357,5601.0
2017-02-21 10:55:00,73.58,73.58,73.53,73.57,14533.0,64.3658,64.3658,64.322,64.357,14533.0
2017-02-21 11:00:00,73.57,73.57,73.52,73.54,8032.0,64.357,64.357,64.3133,64.3308,8032.0
2017-02-21 11:05:00,73.54,73.57,73.53,73.53,15663.0,64.3308,64.357,64.322,64.322,15663.0
2017-02-21 11:10:00,73.53,73.55,73.5,73.53,7293.0,64.322,64.3395,64.2958,64.322,7293.0
2017-02-21 11:15:00,73.52,73.6,73.51,73.6,7323.0,64.3133,64.3833,64.3045,64.3833,7323.0
2017-02-21 11:20:00,73.6,73.6,73.44,73.46,9411.0,64.3833,64.3833,64.2433,64.2608,9411.0
2017-02-21 11:25:00,73.46,73.48,73.41,73.41,5556.0,64.2608,64.2783,64.2171,64.2171,5556.0
2017-02-21 11:30:00,73.41,73.47,73.39,73.46,2762.0,64.2171,64.2695,64.1996,64.2608,2762.0
2017-02-21 11:35:00,73.47,73.47,73.31,73.32,13142.0,64.2695,64.2695,64.1296,64.1383,13142.0
2017-02-21 11:40:00,73.32,73.36,73.32,73.34,6594.0,64.1383,64.1733,64.1383,64.1558,6594.0
2017-02-21 11:45:00,73.34,73.35,73.27,73.29,17163.0,64.1558,64.1646,64.0946,64.1121,17163.0
2017-02-21 11:50:00,73.29,73.29,73.27,73.29,7808.0,64.1121,64.1121,64.0946,64.1121,7808.0
2017-02-21 11:55:00,73.3,73.3,73.23,73.25,18529.0,64.1208,64.1208,64.0596,64.0771,18529.0
2017-02-21 12:00:00,73.24,73.25,73.21,73.23,26705.0,64.0683,64.0771,64.0421,64.0596,26705.0
2017-02-21 12:05:00,73.23,73.24,73.21,73.23,12034.0,64.0596,64.0683,64.0421,64.0596,12034.0
2017-02-21 12:10:00,73.23,73.24,73.22,73.22,6922.0,64.0596,64.0683,64.0508,64.0508,6922.0
2017-02-21 12:15:00,73.22,73.23,73.17,73.17,13006.0,64.0508,64.0596,64.0071,64.0071,13006.0
2017-02-21 12:20:00,73.18,73.21,73.17,73.19,12991.0,64.0159,64.0421,64.0071,64.0246,12991.0
2017-02-21 12:25:00,73.2,73.24,73.19,73.22,12853.0,64.0334,64.0683,64.0246,64.0508,12853.0
2017-02-21 12:30:00,73.22,73.22,73.2,73.2,8639.0,64.0508,64.0508,64.0334,64.0334,8639.0
2017-02-21 12:35:00,73.21,73.22,73.12,73.12,11461.0,64.0421,64.0508,63.9634,63.9634,11461.0
2017-02-21 12:40:00,73.12,73.12,73.03,73.07,19637.0,63.9634,63.9634,63.8846,63.9196,19637.0
2017-02-21 12:45:00,73.07,73.09,73.05,73.06,7736.0,63.9196,63.9371,63.9021,63.9109,7736.0
2017-02-21 12:50:00,73.06,73.07,73.03,73.03,9006.0,63.9109,63.9196,63.8846,63.8846,9006.0
2017-02-21 12:55:00,73.04,73.04,72.95,72.95,23296.0,63.8934,63.8934,63.8147,63.8147,23296.0
2017-02-21 13:00:00,72.96,72.96,72.9,72.91,22274.0,63.8234,63.8234,63.7709,63.7797,22274.0
2017-02-21 13:05:00,72.92,72.95,72.84,72.87,18237.0,63.7884,63.8147,63.7184,63.7447,18237.0
2017-02-21 13:10:00,72.87,72.9,72.83,72.85,11728.0,63.7447,63.7709,63.7097,63.7272,11728.0
2017-02-21 13:15:00,72.86,72.98,72.86,72.98,6813.0,63.7359,63.8409,63.7359,63.8409,6813.0
2017-02-21 13:20:00,72.97,72.98,72.91,72.92,7925.0,63.8322,63.8409,63.7797,63.7884,7925.0
2017-02-21 13:25:00,72.93,72.95,72.92,72.95,7852.0,63.7972,63.8147,63.7884,63.8147,7852.0
2017-02-21 13:30:00,72.94,72.94,72.88,72.88,6000.0,63.8059,63.8059,63.7534,63.7534,6000.0
2017-02-21 13:35:00,72.88,72.91,72.87,72.88,11296.0,63.7534,63.7797,63.7447,63.7534,11296.0
2017-02-21 13:40:00,72.88,72.91,72.88,72.89,9925.0,63.7534,63.7797,63.7534,63.7622,9925.0
2017-02-21 13:45:00,72.89,72.9,72.88,72.89,9736.0,63.7622,63.7709,63.7534,63.7622,9736.0
2017-02-21 13:50:00,72.89,72.9,72.85,72.86,8779.0,63.7622,63.7709,63.7272,63.7359,8779.0
2017-02-21 13:55:00,72.86,72.86,72.82,72.85,9253.0,63.7359,63.7359,63.7009,63.7272,9253.0
2017-02-21 14:00:00,72.84,72.84,72.74,72.76,35574.0,63.7184,63.7184,63.631,63.6485,35574.0
2017-02-21 14:05:00,72.75,72.76,72.72,72.72,57019.0,63.6397,63.6485,63.6135,63.6135,57019.0
2017-02-21 14:10:00,72.73,72.82,72.72,72.82,14482.0,63.6222,63.7009,63.6135,63.7009,14482.0
2017-02-21 14:15:00,72.81,72.88,72.79,72.88,11753.0,63.6922,63.7534,63.6747,63.7534,11753.0
2017-02-21 14:20:00,72.87,72.96,72.87,72.95,10843.0,63.7447,63.8234,63.7447,63.8147,10843.0
2017-02-21 14:25:00,72.95,72.95,72.89,72.91,11991.0,63.8147,63.8147,63.7622,63.7797,11991.0
2017-02-21 14:30:00,72.92,72.93,72.9,72.92,7409.0,63.7884,63.7972,63.7709,63.7884,7409.0
2017-02-21 14:35:00,72.92,72.92,72.84,72.84,25683.0,63.7884,63.7884,63.7184,63.7184,25683.0
2017-02-21 14:40:00,72.84,72.88,72.82,72.85,38554.0,63.7184,63.7534,63.7009,63.7272,38554.0
2017-02-21 14:45:00,72.86,72.94,72.85,72.94,16949.0,63.7359,63.8059,63.7272,63.8059,16949.0
2017-02-21 14:50:00,72.93,72.97,72.92,72.97,8375.0,63.7972,63.8322,63.7884,63.8322,8375.0
2017-02-21 14:55:00,72.97,72.97,72.9,72.92,20126.0,63.8322,63.8322,63.7709,63.7884,20126.0
2017-02-21 15:00:00,72.91,72.92,72.84,72.88,19680.0,63.7797,63.7884,63.7184,63.7534,19680.0
2017-02-21 15:05:00,72.88,72.91,72.88,72.89,14560.0,63.7534,63.7797,63.7534,63.7622,14560.0
2017-02-21 15:10:00,72.88,72.94,72.88,72.94,15984.0,63.7534,63.8059,63.7534,63.8059,15984.0
2017-02-21 15:15:00,72.94,72.94,72.91,72.92,10814.0,63.8059,63.8059,63.7797,63.7884,10814.0
2017-02-21 15:20:00,72.93,72.99,72.92,72.97,17177.0,63.7972,63.8497,63.7884,63.8322,17177.0
2017-02-21 15:25:00,72.97,72.97,72.95,72.95,8024.0,63.8322,63.8322,63.8147,63.8147,8024.0
2017-02-21 15:30:00,72.96,72.96,72.9,72.92,25111.0,63.8234,63.8234,63.7709,63.7884,25111.0
2017-02-21 15:35:00,72.92,72.95,72.92,72.93,13434.0,63.7884,63.8147,63.7884,63.7972,13434.0
2017-02-21 15:40:00,72.93,72.95,72.92,72.93,19550.0,63.7972,63.8147,63.7884,63.7972,19550.0
2017-02-21 15:45:00,72.92,72.95,72.91,72.91,34003.0,63.7884,63.8147,63.7797,63.7797,34003.0
2017-02-21 15:50:00,72.91,72.94,72.91,72.94,33771.0,63.7797,63.8059,63.7797,63.8059,33771.0
2017-02-21 15:55:00,72.94,72.98,72.92,72.92,120443.0,63.8059,63.8409,63.7884,63.7884,120443.0
2017-02-22 09:30:00,72.51,72.75,72.5,72.69,35457.0,63.4298,63.6397,63.421,63.5872,35457.0
2017-02-22 09:35:00,72.67,72.74,72.67,72.7,16091.0,63.5697,63.631,63.5697,63.596,16091.0
2017-02-22 09:40:00,72.7,72.82,72.69,72.78,19259.0,63.596,63.7009,63.5872,63.6659,19259.0
2017-02-22 09:45:00,72.78,72.96,72.77,72.96,36244.0,63.6659,63.8234,63.6572,63.8234,36244.0
2017-02-22 09:50:00,72.95,73.01,72.89,73.01,30049.0,63.8147,63.8671,63.7622,63.8671,30049.0
2017-02-22 09:55:00,73.0,73.07,72.98,73.05,20703.0,63.8584,63.9196,63.8409,63.9021,20703.0
2017-02-22 10:00:00,73.06,73.18,73.06,73.14,22814.0,63.9109,64.0159,63.9109,63.9809,22814.0
2017-02-22 10:05:00,73.14,73.15,72.91,72.91,22367.0,63.9809,63.9896,63.7797,63.7797,22367.0
2017-02-22 10:10:00,72.92,72.94,72.88,72.9,11082.0,63.7884,63.8059,63.7534,63.7709,11082.0
2017-02-22 10:15:00,72.9,72.93,72.86,72.89,14050.0,63.7709,63.7972,63.7359,63.7622,14050.0
2017-02-22 10:20:00,72.9,72.91,72.83,72.83,11328.0,63.7709,63.7797,63.7097,63.7097,11328.0
2017-02-22 10:25:00,72.8,72.84,72.8,72.83,12852.0,63.6834,63.7184,63.6834,63.7097,12852.0
2017-02-22 10:30:00,72.84,72.88,72.8,72.82,12455.0,63.7184,63.7534,63.6834,63.7009,12455.0
2017-02-22 10:35:00,72.81,72.83,72.75,72.81,27213.0,63.6922,63.7097,63.6397,63.6922,27213.0
2017-02-22 10:40:00,72.81,72.83,72.77,72.78,8025.0,63.6922,63.7097,63.6572,63.6659,8025.0
2017-02-22 10:45:00,72.78,72.8,72.7,72.73,14056.0,63.6659,63.6834,63.596,63.6222,14056.0
2017-02-22 10:50:00,72.74,72.75,72.67,72.67,13245.0,63.631,63.6397,63.5697,63.5697,13245.0
2017-02-22 10:55:00,72.67,72.68,72.65,72.65,19249.0,63.5697,63.5785,63.5522,63.5522,19249.0
2017-02-22 11:00:00,72.66,72.69,72.62,72.63,20062.0,63.561,63.5872,63.526,63.5347,20062.0
2017-02-22 11:05:00,72.64,72.65,72.61,72.62,14245.0,63.5435,63.5522,63.5172,63.526,14245.0
2017-02-22 11:10:00,72.62,72.62,72.55,72.56,20626.0,63.526,63.526,63.4648,63.4735,20626.0
2017-02-22 11:15:00,72.56,72.62,72.55,72.62,9208.0,63.4735,63.526,63.4648,63.526,9208.0
2017-02-22 11:20:00,72.63,72.68,72.63,72.64,18749.0,63.5347,63.5785,63.5347,63.5435,18749.0
2017-02-22 11:25:00,72.64,72.66,72.6,72.61,9348.0,63.5435,63.561,63.5085,63.5172,9348.0
2017-02-22 11:30:00,72.61,72.62,72.59,72.6,6646.0,63.5172,63.526,63.4997,63.5085,6646.0
2017-02-22 11:35:00,72.61,72.61,72.56,72.57,7492.0,63.5172,63.5172,63.4735,63.4822,7492.0
2017-02-22 11:40:00,72.58,72.59,72.58,72.58,3117.0,63.491,63.4997,63.491,63.491,3117.0
2017-02-22 11:45:00,72.59,72.69,72.58,72.69,13340.0,63.4997,63.5872,63.491,63.5872,13340.0
2017-02-22 11:50:00,72.69,72.7,72.67,72.68,9052.0,63.5872,63.596,63.5697,63.5785,9052.0
2017-02-22 11:55:00,72.69,72.7,72.66,72.68,7268.0,63.5872,63.596,63.561,63.5785,7268.0
2017-02-22 12:00:00,72.66,72.68,72.64,72.68,7845.0,63.561,63.5785,63.5435,63.5785,7845.0
2017-02-22 12:05:00,72.68,72.7,72.67,72.68,9462.0,63.5785,63.596,63.5697,63.5785,9462.0
2017-02-22 12:10:00,72.69,72.69,72.61,72.63,11154.0,63.5872,63.5872,63.5172,63.5347,11154.0
2017-02-22 12:15:00,72.63,72.66,72.61,72.66,7261.0,63.5347,63.561,63.5172,63.561,7261.0
2017-02-22 12:20:00,72.67,72.7,72.66,72.7,3400.0,63.5697,63.596,63.561,63.596,3400.0
2017-02-22 12:25:00,72.7,72.7,72.64,72.65,4740.0,63.596,63.596,63.5435,63.5522,4740.0
2017-02-22 12:30:00,72.65,72.66,72.63,72.64,4363.0,63.5522,63.561,63.5347,63.5435,4363.0
2017-02-22 12:35:00,72.64,72.66,72.64,72.66,2800.0,63.5435,63.561,63.5435,63.561,2800.0
2017-02-22 12:40:00,72.66,72.69,72.64,72.68,5973.0,63.561,63.5872,63.5435,63.5785,5973.0
2017-02-22 12:45:00,72.67,72.73,72.67,72.72,7613.0,63.5697,63.6222,63.5697,63.6135,7613.0
2017-02-22 12:50:00,72.72,72.73,72.68,72.68,5587.0,63.6135,63.6222,63.5785,63.5785,5587.0
2017-02-22 12:55:00,72.69,72.71,72.68,72.7,5903.0,63.5872,63.6047,63.5785,63.596,5903.0
2017-02-22 13:00:00,72.71,72.73,72.7,72.73,3231.0,63.6047,63.6222,63.596,63.6222,3231.0
2017-02-22 13:05:00,72.72,72.77,72.72,72.76,11110.0,63.6135,63.6572,63.6135,63.6485,11110.0
2017-02-22 13:10:00,72.76,72.77,72.74,72.74,4378.0,63.6485,63.6572,63.631,63.631,4378.0
2017-02-22 13:15:00,72.74,72.75,72.73,72.75,3924.0,63.631,63.6397,63.6222,63.6397,3924.0
2017-02-22 13:20:00,72.75,72.76,72.73,72.73,6136.0,63.6397,63.6485,63.6222,63.6222,6136.0
2017-02-22 13:25:00,72.73,72.74,72.71,72.74,4467.0,63.6222,63.631,63.6047,63.631,4467.0
2017-02-22 13:30:00,72.74,72.75,72.7,72.71,10452.0,63.631,63.6397,63.596,63.6047,10452.0
2017-02-22 13:35:00,72.72,72.73,72.71,72.73,5102.0,63.6135,63.6222,63.6047,63.6222,5102.0
2017-02-22 13:40:00,72.73,72.74,72.72,72.73,5932.0,63.6222,63.631,63.6135,63.6222,5932.0
2017-02-22 13:45:00,72.73,72.74,72.68,72.72,19681.0,63.6222,63.631,63.5785,63.6135,19681.0
2017-02-22 13:50:00,72.72,72.73,72.71,72.72,6565.0,63.6135,63.6222,63.6047,63.6135,6565.0
2017-02-22 13:55:00,72.72,72.77,72.72,72.77,7464.0,63.6135,63.6572,63.6135,63.6572,7464.0
2017-02-22 14:00:00,72.77,72.82,72.74,72.77,21851.0,63.6572,63.7009,63.631,63.6572,21851.0
2017-02-22 14:05:00,72.77,72.77,72.69,72.69,13374.0,63.6572,63.6572,63.5872,63.5872,13374.0
2017-02-22 14:10:00,72.68,72.69,72.63,72.67,21216.0,63.5785,63.5872,63.5347,63.5697,21216.0
2017-02-22 14:15:00,72.67,72.74,72.67,72.71,9992.0,63.5697,63.631,63.5697,63.6047,9992.0
2017-02-22 14:20:00,72.71,72.74,72.7,72.74,8935.0,63.6047,63.631,63.596,63.631,8935.0
2017-02-22 14:25:00,72.75,72.78,72.72,72.78,13907.0,63.6397,63.6659,63.6135,63.6659,13907.0
2017-02-22 14:30:00,72.77,72.78,72.73,72.73,11573.0,63.6572,63.6659,63.6222,63.6222,11573.0
2017-02-22 14:35:00,72.73,72.75,72.72,72.73,6157.0,63.6222,63.6397,63.6135,63.6222,6157.0
2017-02-22 14:40:00,72.72,72.78,72.72,72.77,7659.0,63.6135,63.6659,63.6135,63.6572,7659.0
2017-02-22 14:45:00,72.76,72.77,72.7,72.71,14158.0,63.6485,63.6572,63.596,63.6047,14158.0
2017-02-22 14:50:00,72.72,72.77,72.72,72.77,9637.0,63.6135,63.6572,63.6135,63.6572,9637.0
2017-02-22 14:55:00,72.77,72.8,72.77,72.8,4590.0,63.6572,63.6834,63.6572,63.6834,4590.0
2017-02-22 15:00:00,72.79,72.83,72.78,72.83,10108.0,63.6747,63.7097,63.6659,63.7097,10108.0
2017-02-22 15:05:00,72.82,72.83,72.82,72.83,5031.0,63.7009,63.7097,63.7009,63.7097,5031.0
2017-02-22 15:10:00,72.83,72.86,72.81,72.86,12953.0,63.7097,63.7359,63.6922,63.7359,12953.0
2017-02-22 15:15:00,72.85,72.86,72.81,72.81,11365.0,63.7272,63.7359,63.6922,63.6922,11365.0
2017-02-22 15:20:00,72.81,72.85,72.79,72.82,23635.0,63.6922,63.7272,63.6747,63.7009,23635.0
2017-02-22 15:25:00,72.81,72.83,72.79,72.82,27882.0,63.6922,63.7097,63.6747,63.7009,27882.0
2017-02-22 15:30:00,72.83,72.86,72.82,72.85,17037.0,63.7097,63.7359,63.7009,63.7272,17037.0
2017-02-22 15:35:00,72.84,72.86,72.84,72.84,16442.0,63.7184,63.7359,63.7184,63.7184,16442.0
2017-02-22 15:40:00,72.84,72.9,72.84,72.9,19358.0,63.7184,63.7709,63.7184,63.7709,19358.0
2017-02-22 15:45:00,72.9,72.91,72.87,72.87,20638.0,63.7709,63.7797,63.7447,63.7447,20638.0
2017-02-22 15:50:00,72.88,72.96,72.87,72.92,27606.0,63.7534,63.8234,63.7447,63.7884,27606.0
2017-02-22 15:55:00,72.93,72.99,72.9,72.92,106181.0,63.7972,63.8497,63.7709,63.7884,106181.0
2017-02-23 09:30:00,73.15,73.4,73.08,73.08,22021.0,63.9896,64.2083,63.9284,63.9284,22021.0
2017-02-23 09:35:00,73.1,73.15,73.06,73.15,8213.0,63.9459,63.9896,63.9109,63.9896,8213.0
2017-02-23 09:40:00,73.14,73.14,73.05,73.07,4564.0,63.9809,63.9809,63.9021,63.9196,4564.0
2017-02-23 09:45:00,73.05,73.06,73.01,73.02,8505.0,63.9021,63.9109,63.8671,63.8759,8505.0
2017-02-23 09:50:00,73.02,73.05,73.0,73.0,8410.0,63.8759,63.9021,63.8584,63.8584,8410.0
2017-02-23 09:55:00,73.02,73.02,72.95,72.99,6332.0,63.8759,63.8759,63.8147,63.8497,6332.0
2017-02-23 10:00:00,73.01,73.02,72.94,72.94,6290.0,63.8671,63.8759,63.8059,63.8059,6290.0
2017-02-23 10:05:00,72.93,72.95,72.87,72.89,9106.0,63.7972,63.8147,63.7447,63.7622,9106.0
2017-02-23 10:10:00,72.9,72.96,72.87,72.95,9987.0,63.7709,63.8234,63.7447,63.8147,9987.0
2017-02-23 10:15:00,72.94,72.99,72.92,72.99,4645.0,63.8059,63.8497,63.7884,63.8497,4645.0
2017-02-23 10:20:00,72.97,72.98,72.96,72.97,6709.0,63.8322,63.8409,63.8234,63.8322,6709.0
2017-02-23 10:25:00,72.95,73.03,72.95,73.0,11336.0,63.8147,63.8846,63.8147,63.8584,11336.0
2017-02-23 10:30:00,73.01,73.03,72.98,72.99,9958.0,63.8671,63.8846,63.8409,63.8497,9958.0
2017-02-23 10:35:00,72.99,73.01,72.96,72.97,15679.0,63.8497,63.8671,63.8234,63.8322,15679.0
2017-02-23 10:40:00,72.98,73.06,72.96,73.06,30413.0,63.8409,63.9109,63.8234,63.9109,30413.0
2017-02-23 10:45:00,73.05,73.06,73.02,73.02,8808.0,63.9021,63.9109,63.8759,63.8759,8808.0
2017-02-23 10:50:00,73.01,73.03,72.99,73.0,16711.0,63.8671,63.8846,63.8497,63.8584,16711.0
2017-02-23 10:55:00,72.99,73.04,72.98,73.01,15781.0,63.8497,63.8934,63.8409,63.8671,15781.0
2017-02-23 11:00:00,73.01,73.12,73.0,73.12,15785.0,63.8671,63.9634,63.8584,63.9634,15785.0
2017-02-23 11:05:00,73.11,73.13,73.01,73.04,20758.0,63.9546,63.9721,63.8671,63.8934,20758.0
2017-02-23 11:10:00,73.03,73.1,73.03,73.09,12765.0,63.8846,63.9459,63.8846,63.9371,12765.0
2017-02-23 11:15:00,73.08,73.14,73.03,73.14,15689.0,63.9284,63.9809,63.8846,63.9809,15689.0
2017-02-23 11:20:00,73.13,73.14,73.1,73.12,7088.0,63.9721,63.9809,63.9459,63.9634,7088.0
2017-02-23 11:25:00,73.12,73.16,73.11,73.14,10857.0,63.9634,63.9984,63.9546,63.9809,10857.0
2017-02-23 11:30:00,73.13,73.17,73.12,73.14,20098.0,63.9721,64.0071,63.9634,63.9809,20098.0
2017-02-23 11:35:00,73.13,73.16,73.12,73.14,10651.0,63.9721,63.9984,63.9634,63.9809,10651.0
2017-02-23 11:40:00,73.16,73.23,73.14,73.23,8007.0,63.9984,64.0596,63.9809,64.0596,8007.0
2017-02-23 11:45:00,73.23,73.3,73.19,73.29,18734.0,64.0596,64.1208,64.0246,64.1121,18734.0
2017-02-23 11:50:00,73.29,73.32,73.28,73.3,20803.0,64.1121,64.1383,64.1033,64.1208,20803.0
2017-02-23 11:55:00,73.28,73.29,73.23,73.28,34105.0,64.1033,64.1121,64.0596,64.1033,34105.0
2017-02-23 12:00:00,73.28,73.3,73.24,73.29,25707.0,64.1033,64.1208,64.0683,64.1121,25707.0
2017-02-23 12:05:00,73.31,73.31,73.28,73.28,5619.0,64.1296,64.1296,64.1033,64.1033,5619.0
2017-02-23 12:10:00,73.28,73.35,73.28,73.35,11322.0,64.1033,64.1646,64.1033,64.1646,11322.0
2017-02-23 12:15:00,73.36,73.44,73.36,73.4,13799.0,64.1733,64.2433,64.1733,64.2083,13799.0
2017-02-23 12:20:00,73.4,73.43,73.4,73.41,5862.0,64.2083,64.2346,64.2083,64.2171,5862.0
2017-02-23 12:25:00,73.41,73.44,73.39,73.42,10854.0,64.2171,64.2433,64.1996,64.2258,10854.0
2017-02-23 12:30:00,73.42,73.46,73.41,73.46,3884.0,64.2258,64.2608,64.2171,64.2608,3884.0
2017-02-23 12:35:00,73.45,73.48,73.44,73.47,26690.0,64.252,64.2783,64.2433,64.2695,26690.0
2017-02-23 12:40:00,73.47,73.48,73.44,73.48,13946.0,64.2695,64.2783,64.2433,64.2783,13946.0
2017-02-23 12:45:00,73.47,73.52,73.47,73.51,11444.0,64.2695,64.3133,64.2695,64.3045,11444.0
2017-02-23 12:50:00,73.51,73.51,73.47,73.48,14492.0,64.3045,64.3045,64.2695,64.2783,14492.0
2017-02-23 12:55:00,73.49,73.51,73.49,73.5,8089.0,64.287,64.3045,64.287,64.2958,8089.0
2017-02-23 13:00:00,73.49,73.51,73.47,73.49,14635.0,64.287,64.3045,64.2695,64.287,14635.0
2017-02-23 13:05:00,73.49,73.52,73.47,73.5,15669.0,64.287,64.3133,64.2695,64.2958,15669.0
2017-02-23 13:10:00,73.5,73.53,73.49,73.5,9452.0,64.2958,64.322,64.287,64.2958,9452.0
2017-02-23 13:15:00,73.48,73.5,73.44,73.47,18347.0,64.2783,64.2958,64.2433,64.2695,18347.0
2017-02-23 13:20:00,73.47,73.48,73.4,73.42,7349.0,64.2695,64.2783,64.2083,64.2258,7349.0
2017-02-23 13:25:00,73.4,73.4,73.35,73.36,5608.0,64.2083,64.2083,64.1646,64.1733,5608.0
2017-02-23 13:30:00,73.37,73.4,73.36,73.37,9812.0,64.1821,64.2083,64.1733,64.1821,9812.0
2017-02-23 13:35:00,73.37,73.37,73.36,73.37,3493.0,64.1821,64.1821,64.1733,64.1821,3493.0
2017-02-23 13:40:00,73.37,73.41,73.36,73.39,13560.0,64.1821,64.2171,64.1733,64.1996,13560.0
2017-02-23 13:45:00,73.39,73.4,73.38,73.38,6497.0,64.1996,64.2083,64.1908,64.1908,6497.0
2017-02-23 13:50:00,73.37,73.39,73.34,73.37,12156.0,64.1821,64.1996,64.1558,64.1821,12156.0
2017-02-23 13:55:00,73.35,73.38,73.35,73.38,7318.0,64.1646,64.1908,64.1646,64.1908,7318.0
2017-02-23 14:00:00,73.37,73.38,73.35,73.38,5873.0,64.1821,64.1908,64.1646,64.1908,5873.0
2017-02-23 14:05:00,73.38,73.42,73.38,73.42,7425.0,64.1908,64.2258,64.1908,64.2258,7425.0
2017-02-23 14:10:00,73.41,73.42,73.39,73.42,12792.0,64.2171,64.2258,64.1996,64.2258,12792.0
2017-02-23 14:15:00,73.42,73.42,73.4,73.41,9503.0,64.2258,64.2258,64.2083,64.2171,9503.0
2017-02-23 14:20:00,73.41,73.49,73.4,73.48,20601.0,64.2171,64.287,64.2083,64.2783,20601.0
2017-02-23 14:25:00,73.47,73.48,73.44,73.47,13412.0,64.2695,64.2783,64.2433,64.2695,13412.0
2017-02-23 14:30:00,73.47,73.5,73.47,73.49,10903.0,64.2695,64.2958,64.2695,64.287,10903.0
2017-02-23 14:35:00,73.5,73.5,73.42,73.47,15309.0,64.2958,64.2958,64.2258,64.2695,15309.0
2017-02-23 14:40:00,73.46,73.49,73.45,73.47,7739.0,64.2608,64.287,64.252,64.2695,7739.0
2017-02-23 14:45:00,73.46,73.49,73.46,73.46,13433.0,64.2608,64.287,64.2608,64.2608,13433.0
2017-02-23 14:50:00,73.45,73.49,73.45,73.48,9174.0,64.252,64.287,64.252,64.2783,9174.0
2017-02-23 14:55:00,73.48,73.54,73.48,73.53,13090.0,64.2783,64.3308,64.2783,64.322,13090.0
2017-02-23 15:00:00,73.53,73.54,73.49,73.5,11929.0,64.322,64.3308,64.287,64.2958,11929.0
2017-02-23 15:05:00,73.5,73.54,73.48,73.54,26293.0,64.2958,64.3308,64.2783,64.3308,26293.0
2017-02-23 15:10:00,73.54,73.56,73.52,73.52,11046.0,64.3308,64.3483,64.3133,64.3133,11046.0
2017-02-23 15:15:00,73.52,73.53,73.52,73.52,10639.0,64.3133,64.322,64.3133,64.3133,10639.0
2017-02-23 15:20:00,73.53,73.57,73.51,73.55,29056.0,64.322,64.357,64.3045,64.3395,29056.0
2017-02-23 15:25:00,73.55,73.55,73.51,73.52,17190.0,64.3395,64.3395,64.3045,64.3133,17190.0
2017-02-23 15:30:00,73.52,73.54,73.52,73.53,17232.0,64.3133,64.3308,64.3133,64.322,17232.0
2017-02-23 15:35:00,73.53,73.56,73.51,73.56,29015.0,64.322,64.3483,64.3045,64.3483,29015.0
2017-02-23 15:40:00,73.55,73.56,73.52,73.53,26585.0,64.3395,64.3483,64.3133,64.322,26585.0
2017-02-23 15:45:00,73.52,73.55,73.52,73.53,55667.0,64.3133,64.3395,64.3133,64.322,55667.0
2017-02-23 15:50:00,73.53,73.54,73.52,73.53,35304.0,64.322,64.3308,64.3133,64.322,35304.0
2017-02-23 15:55:00,73.53,73.56,73.52,73.56,101758.0,64.322,64.3483,64.3133,64.3483,101758.0
2017-02-24 09:30:00,73.18,73.42,72.95,73.16,63252.0,64.0159,64.2258,63.8147,63.9984,63252.0
2017-02-24 09:35:00,73.18,73.3,73.16,73.23,10194.0,64.0159,64.1208,63.9984,64.0596,10194.0
2017-02-24 09:40:00,73.26,73.34,73.26,73.3,10883.0,64.0858,64.1558,64.0858,64.1208,10883.0
2017-02-24 09:45:00,73.29,73.48,73.29,73.45,25268.0,64.1121,64.2783,64.1121,64.252,25268.0
2017-02-24 09:50:00,73.43,73.57,73.43,73.55,22999.0,64.2346,64.357,64.2346,64.3395,22999.0
2017-02-24 09:55:00,73.56,73.59,73.52,73.54,7580.0,64.3483,64.3745,64.3133,64.3308,7580.0
2017-02-24 10:00:00,73.56,73.74,73.56,73.68,21728.0,64.3483,64.5057,64.3483,64.4532,21728.0
2017-02-24 10:05:00,73.68,73.69,73.57,73.69,13962.0,64.4532,64.462,64.357,64.462,13962.0
2017-02-24 10:10:00,73.69,73.69,73.56,73.59,27106.0,64.462,64.462,64.3483,64.3745,27106.0
2017-02-24 10:15:00,73.6,73.63,73.56,73.6,35946.0,64.3833,64.4095,64.3483,64.3833,35946.0
2017-02-24 10:20:00,73.6,73.62,73.52,73.53,30736.0,64.3833,64.4008,64.3133,64.322,30736.0
2017-02-24 10:25:00,73.52,73.52,73.42,73.44,9472.0,64.3133,64.3133,64.2258,64.2433,9472.0
2017-02-24 10:30:00,73.42,73.46,73.39,73.39,9783.0,64.2258,64.2608,64.1996,64.1996,9783.0
2017-02-24 10:35:00,73.39,73.47,73.36,73.44,19387.0,64.1996,64.2695,64.1733,64.2433,19387.0
2017-02-24 10:40:00,73.46,73.46,73.41,73.44,6954.0,64.2608,64.2608,64.2171,64.2433,6954.0
2017-02-24 10:45:00,73.43,73.46,73.4,73.44,7618.0,64.2346,64.2608,64.2083,64.2433,7618.0
2017-02-24 10:50:00,73.45,73.5,73.42,73.42,10328.0,64.252,64.2958,64.2258,64.2258,10328.0
2017-02-24 10:55:00,73.43,73.48,73.42,73.47,13384.0,64.2346,64.2783,64.2258,64.2695,13384.0
2017-02-24 11:00:00,73.48,73.51,73.46,73.51,9232.0,64.2783,64.3045,64.2608,64.3045,9232.0
2017-02-24 11:05:00,73.52,73.54,73.49,73.51,11096.0,64.3133,64.3308,64.287,64.3045,11096.0
2017-02-24 11:10:00,73.49,73.54,73.48,73.5,14111.0,64.287,64.3308,64.2783,64.2958,14111.0
2017-02-24 11:15:00,73.48,73.49,73.45,73.47,10422.0,64.2783,64.287,64.252,64.2695,10422.0
2017-02-24 11:20:00,73.46,73.47,73.39,73.42,6419.0,64.2608,64.2695,64.1996,64.2258,6419.0
2017-02-24 11:25:00,73.42,73.44,73.39,73.4,12644.0,64.2258,64.2433,64.1996,64.2083,12644.0
2017-02-24 11:30:00,73.41,73.41,73.36,73.36,6136.0,64.2171,64.2171,64.1733,64.1733,6136.0
2017-02-24 11:35:00,73.33,73.37,73.31,73.34,14894.0,64.1471,64.1821,64.1296,64.1558,14894.0
2017-02-24 11:40:00,73.34,73.35,73.31,73.35,6600.0,64.1558,64.1646,64.1296,64.1646,6600.0
2017-02-24 11:45:00,73.37,73.4,73.36,73.36,4578.0,64.1821,64.2083,64.1733,64.1733,4578.0
2017-02-24 11:50:00,73.36,73.4,73.36,73.37,5610.0,64.1733,64.2083,64.1733,64.1821,5610.0
2017-02-24 11:55:00,73.37,73.37,73.31,73.32,10945.0,64.1821,64.1821,64.1296,64.1383,10945.0
2017-02-24 12:00:00,73.32,73.35,73.31,73.33,15651.0,64.1383,64.1646,64.1296,64.1471,15651.0
2017-02-24 12:05:00,73.34,73.38,73.34,73.36,6063.0,64.1558,64.1908,64.1558,64.1733,6063.0
2017-02-24 12:10:00,73.36,73.37,73.33,73.37,15496.0,64.1733,64.1821,64.1471,64.1821,15496.0
2017-02-24 12:15:00,73.38,73.39,73.35,73.37,6001.0,64.1908,64.1996,64.1646,64.1821,6001.0
2017-02-24 12:20:00,73.36,73.4,73.35,73.4,5374.0,64.1733,64.2083,64.1646,64.2083,5374.0
2017-02-24 12:25:00,73.39,73.43,73.39,73.42,9320.0,64.1996,64.2346,64.1996,64.2258,9320.0
2017-02-24 12:30:00,73.41,73.44,73.37,73.38,8436.0,64.2171,64.2433,64.1821,64.1908,8436.0
2017-02-24 12:35:00,73.38,73.39,73.37,73.37,6143.0,64.1908,64.1996,64.1821,64.1821,6143.0
2017-02-24 12:40:00,73.38,73.41,73.37,73.38,7527.0,64.1908,64.2171,64.1821,64.1908,7527.0
2017-02-24 12:45:00,73.39,73.43,73.38,73.43,8042.0,64.1996,64.2346,64.1908,64.2346,8042.0
2017-02-24 12:50:00,73.42,73.42,73.37,73.39,3567.0,64.2258,64.2258,64.1821,64.1996,3567.0
2017-02-24 12:55:00,73.37,73.39,73.35,73.35,5292.0,64.1821,64.1996,64.1646,64.1646,5292.0
2017-02-24 13:00:00,73.35,73.39,73.35,73.39,9586.0,64.1646,64.1996,64.1646,64.1996,9586.0
2017-02-24 13:05:00,73.38,73.39,73.29,73.31,11479.0,64.1908,64.1996,64.1121,64.1296,11479.0
2017-02-24 13:10:00,73.31,73.31,73.29,73.3,5536.0,64.1296,64.1296,64.1121,64.1208,5536.0
2017-02-24 13:15:00,73.3,73.32,73.27,73.27,7289.0,64.1208,64.1383,64.0946,64.0946,7289.0
2017-02-24 13:20:00,73.26,73.29,73.26,73.27,10251.0,64.0858,64.1121,64.0858,64.0946,10251.0
2017-02-24 13:25:00,73.27,73.27,73.23,73.24,11891.0,64.0946,64.0946,64.0596,64.0683,11891.0
2017-02-24 13:30:00,73.23,73.28,73.23,73.27,6347.0,64.0596,64.1033,64.0596,64.0946,6347.0
2017-02-24 13:35:00,73.26,73.29,73.24,73.27,8331.0,64.0858,64.1121,64.0683,64.0946,8331.0
2017-02-24 13:40:00,73.27,73.35,73.27,73.35,6583.0,64.0946,64.1646,64.0946,64.1646,6583.0
2017-02-24 13:45:00,73.35,73.35,73.32,73.35,5260.0,64.1646,64.1646,64.1383,64.1646,5260.0
2017-02-24 13:50:00,73.35,73.38,73.34,73.37,8027.0,64.1646,64.1908,64.1558,64.1821,8027.0
2017-02-24 13:55:00,73.35,73.37,73.35,73.36,1578.0,64.1646,64.1821,64.1646,64.1733,1578.0
2017-02-24 14:00:00,73.37,73.37,73.32,73.33,16153.0,64.1821,64.1821,64.1383,64.1471,16153.0
2017-02-24 14:05:00,73.33,73.33,73.28,73.29,7568.0,64.1471,64.1471,64.1033,64.1121,7568.0
2017-02-24 14:10:00,73.27,73.29,73.22,73.23,8020.0,64.0946,64.1121,64.0508,64.0596,8020.0
2017-02-24 14:15:00,73.22,73.26,73.22,73.26,6905.0,64.0508,64.0858,64.0508,64.0858,6905.0
2017-02-24 14:20:00,73.26,73.26,73.22,73.24,6282.0,64.0858,64.0858,64.0508,64.0683,6282.0
2017-02-24 14:25:00,73.25,73.26,73.21,73.22,14817.0,64.0771,64.0858,64.0421,64.0508,14817.0
2017-02-24 14:30:00,73.22,73.22,73.18,73.18,19002.0,64.0508,64.0508,64.0159,64.0159,19002.0
2017-02-24 14:35:00,73.18,73.21,73.18,73.2,12601.0,64.0159,64.0421,64.0159,64.0334,12601.0
2017-02-24 14:40:00,73.2,73.21,73.16,73.17,8613.0,64.0334,64.0421,63.9984,64.0071,8613.0
2017-02-24 14:45:00,73.16,73.17,73.14,73.14,12225.0,63.9984,64.0071,63.9809,63.9809,12225.0
2017-02-24 14:50:00,73.15,73.2,73.14,73.19,14607.0,63.9896,64.0334,63.9809,64.0246,14607.0
2017-02-24 14:55:00,73.19,73.2,73.18,73.19,5026.0,64.0246,64.0334,64.0159,64.0246,5026.0
2017-02-24 15:00:00,73.19,73.21,73.18,73.2,12779.0,64.0246,64.0421,64.0159,64.0334,12779.0
2017-02-24 15:05:00,73.2,73.25,73.19,73.21,21110.0,64.0334,64.0771,64.0246,64.0421,21110.0
2017-02-24 15:10:00,73.22,73.25,73.2,73.25,15439.0,64.0508,64.0771,64.0334,64.0771,15439.0
2017-02-24 15:15:00,73.25,73.27,73.24,73.27,8268.0,64.0771,64.0946,64.0683,64.0946,8268.0
2017-02-24 15:20:00,73.28,73.37,73.27,73.37,25210.0,64.1033,64.1821,64.0946,64.1821,25210.0
2017-02-24 15:25:00,73.38,73.42,73.38,73.41,12587.0,64.1908,64.2258,64.1908,64.2171,12587.0
2017-02-24 15:30:00,73.41,73.44,73.4,73.42,30290.0,64.2171,64.2433,64.2083,64.2258,30290.0
2017-02-24 15:35:00,73.42,73.49,73.42,73.43,44855.0,64.2258,64.287,64.2258,64.2346,44855.0
2017-02-24 15:40:00,73.44,73.44,73.4,73.4,31661.0,64.2433,64.2433,64.2083,64.2083,31661.0
2017-02-24 15:45:00,73.41,73.44,73.39,73.4,77317.0,64.2171,64.2433,64.1996,64.2083,77317.0
2017-02-24 15:50:00,73.41,73.42,73.39,73.4,44981.0,64.2171,64.2258,64.1996,64.2083,44981.0
2017-02-24 15:55:00,73.4,73.49,73.39,73.48,122715.0,64.2083,64.287,64.1996,64.2783,122715.0
2017-02-27 09:30:00,73.65,73.9,72.66,73.85,54653.0,64.427,64.6457,63.561,64.602,54653.0
2017-02-27 09:35:00,73.79,73.86,73.64,73.69,17283.0,64.5495,64.6107,64.4183,64.462,17283.0
2017-02-27 09:40:00,73.64,73.65,73.55,73.65,8348.0,64.4183,64.427,64.3395,64.427,8348.0
2017-02-27 09:45:00,73.62,73.67,73.59,73.67,14912.0,64.4008,64.4445,64.3745,64.4445,14912.0
2017-02-27 09:50:00,73.68,73.71,73.64,73.7,10302.0,64.4532,64.4795,64.4183,64.4707,10302.0
2017-02-27 09:55:00,73.69,73.75,73.61,73.69,16130.0,64.462,64.5145,64.392,64.462,16130.0
2017-02-27 10:00:00,73.7,73.72,73.63,73.68,10819.0,64.4707,64.4882,64.4095,64.4532,10819.0
2017-02-27 10:05:00,73.69,73.71,73.66,73.7,6909.0,64.462,64.4795,64.4357,64.4707,6909.0
2017-02-27 10:10:00,73.69,73.69,73.62,73.62,10349.0,64.462,64.462,64.4008,64.4008,10349.0
2017-02-27 10:15:00,73.63,73.64,73.54,73.55,4428.0,64.4095,64.4183,64.3308,64.3395,4428.0
2017-02-27 10:20:00,73.56,73.63,73.56,73.61,5490.0,64.3483,64.4095,64.3483,64.392,5490.0
2017-02-27 10:25:00,73.61,73.65,73.59,73.64,4359.0,64.392,64.427,64.3745,64.4183,4359.0
2017-02-27 10:30:00,73.66,73.67,73.6,73.6,5736.0,64.4357,64.4445,64.3833,64.3833,5736.0
2017-02-27 10:35:00,73.61,73.66,73.59,73.65,5740.0,64.392,64.4357,64.3745,64.427,5740.0
2017-02-27 10:40:00,73.63,73.65,73.55,73.55,5540.0,64.4095,64.427,64.3395,64.3395,5540.0
2017-02-27 10:45:00,73.56,73.56,73.51,73.51,7915.0,64.3483,64.3483,64.3045,64.3045,7915.0
2017-02-27 10:50:00,73.51,73.55,73.5,73.53,7301.0,64.3045,64.3395,64.2958,64.322,7301.0
2017-02-27 10:55:00,73.53,73.53,73.45,73.47,7185.0,64.322,64.322,64.252,64.2695,7185.0
2017-02-27 11:00:00,73.46,73.53,73.45,73.52,3537.0,64.2608,64.322,64.252,64.3133,3537.0
2017-02-27 11:05:00,73.51,73.52,73.48,73.51,6549.0,64.3045,64.3133,64.2783,64.3045,6549.0
2017-02-27 11:10:00,73.5,73.51,73.45,73.46,5183.0,64.2958,64.3045,64.252,64.2608,5183.0
2017-02-27 11:15:00,73.46,73.49,73.46,73.48,4364.0,64.2608,64.287,64.2608,64.2783,4364.0
2017-02-27 11:20:00,73.47,73.49,73.45,73.46,5002.0,64.2695,64.287,64.252,64.2608,5002.0
2017-02-27 11:25:00,73.46,73.48,73.43,73.48,3531.0,64.2608,64.2783,64.2346,64.2783,3531.0
2017-02-27 11:30:00,73.48,73.48,73.43,73.44,5012.0,64.2783,64.2783,64.2346,64.2433,5012.0
2017-02-27 11:35:00,73.45,73.46,73.44,73.45,3224.0,64.252,64.2608,64.2433,64.252,3224.0
2017-02-27 11:40:00,73.45,73.45,73.39,73.45,7827.0,64.252,64.252,64.1996,64.252,7827.0
2017-02-27 11:45:00,73.47,73.49,73.42,73.43,3690.0,64.2695,64.287,64.2258,64.2346,3690.0
2017-02-27 11:50:00,73.43,73.48,73.42,73.48,5347.0,64.2346,64.2783,64.2258,64.2783,5347.0
2017-02-27 11:55:00,73.47,73.49,73.45,73.47,4226.0,64.2695,64.287,64.252,64.2695,4226.0
2017-02-27 12:00:00,73.47,73.48,73.45,73.46,3697.0,64.2695,64.2783,64.252,64.2608,3697.0
2017-02-27 12:05:00,73.48,73.5,73.46,73.49,3010.0,64.2783,64.2958,64.2608,64.287,3010.0
2017-02-27 12:10:00,73.49,73.5,73.48,73.48,3778.0,64.287,64.2958,64.2783,64.2783,3778.0
2017-02-27 12:15:00,73.48,73.49,73.47,73.48,2564.0,64.2783,64.287,64.2695,64.2783,2564.0
2017-02-27 12:20:00,73.48,73.51,73.47,73.49,4200.0,64.2783,64.3045,64.2695,64.287,4200.0
2017-02-27 12:25:00,73.48,73.5,73.46,73.49,1250.0,64.2783,64.2958,64.2608,64.287,1250.0
2017-02-27 12:30:00,73.49,73.52,73.49,73.52,3802.0,64.287,64.3133,64.287,64.3133,3802.0
2017-02-27 12:35:00,73.52,73.52,73.45,73.46,3389.0,64.3133,64.3133,64.252,64.2608,3389.0
2017-02-27 12:40:00,73.45,73.45,73.45,73.45,400.0,64.252,64.252,64.252,64.252,400.0
2017-02-27 12:45:00,73.46,73.46,73.44,73.45,4754.0,64.2608,64.2608,64.2433,64.252,4754.0
2017-02-27 12:50:00,73.44,73.48,73.44,73.48,3069.0,64.2433,64.2783,64.2433,64.2783,3069.0
2017-02-27 12:55:00,73.48,73.49,73.42,73.45,4565.0,64.2783,64.287,64.2258,64.252,4565.0
2017-02-27 13:00:00,73.44,73.47,73.43,73.45,3281.0,64.2433,64.2695,64.2346,64.252,3281.0
2017-02-27 13:05:00,73.45,73.45,73.41,73.44,3446.0,64.252,64.252,64.2171,64.2433,3446.0
2017-02-27 13:10:00,73.44,73.47,73.43,73.46,6285.0,64.2433,64.2695,64.2346,64.2608,6285.0
2017-02-27 13:15:00,73.47,73.5,73.43,73.45,8214.0,64.2695,64.2958,64.2346,64.252,8214.0
2017-02-27 13:20:00,73.46,73.51,73.45,73.5,3999.0,64.2608,64.3045,64.252,64.2958,3999.0
2017-02-27 13:25:00,73.5,73.53,73.49,73.5,2651.0,64.2958,64.322,64.287,64.2958,2651.0
2017-02-27 13:30:00,73.5,73.53,73.49,73.49,3938.0,64.2958,64.322,64.287,64.287,3938.0
2017-02-27 13:35:00,73.49,73.49,73.45,73.45,9607.0,64.287,64.287,64.252,64.252,9607.0
2017-02-27 13:40:00,73.45,73.45,73.42,73.42,1997.0,64.252,64.252,64.2258,64.2258,1997.0
2017-02-27 13:45:00,73.43,73.43,73.39,73.42,3571.0,64.2346,64.2346,64.1996,64.2258,3571.0
2017-02-27 13:50:00,73.42,73.43,73.4,73.41,6665.0,64.2258,64.2346,64.2083,64.2171,6665.0
2017-02-27 13:55:00,73.41,73.41,73.38,73.38,7591.0,64.2171,64.2171,64.1908,64.1908,7591.0
2017-02-27 14:00:00,73.39,73.4,73.37,73.38,7895.0,64.1996,64.2083,64.1821,64.1908,7895.0
2017-02-27 14:05:00,73.37,73.38,73.36,73.38,8900.0,64.1821,64.1908,64.1733,64.1908,8900.0
2017-02-27 14:10:00,73.38,73.4,73.38,73.4,2223.0,64.1908,64.2083,64.1908,64.2083,2223.0
2017-02-27 14:15:00,73.4,73.4,73.39,73.39,2166.0,64.2083,64.2083,64.1996,64.1996,2166.0
2017-02-27 14:20:00,73.39,73.39,73.38,73.38,4590.0,64.1996,64.1996,64.1908,64.1908,4590.0
2017-02-27 14:25:00,73.38,73.49,73.38,73.48,13391.0,64.1908,64.287,64.1908,64.2783,13391.0
2017-02-27 14:30:00,73.48,73.48,73.46,73.47,5678.0,64.2783,64.2783,64.2608,64.2695,5678.0
2017-02-27 14:35:00,73.47,73.5,73.47,73.5,4898.0,64.2695,64.2958,64.2695,64.2958,4898.0
2017-02-27 14:40:00,73.49,73.5,73.47,73.49,5291.0,64.287,64.2958,64.2695,64.287,5291.0
2017-02-27 14:45:00,73.5,73.52,73.49,73.5,6462.0,64.2958,64.3133,64.287,64.2958,6462.0
2017-02-27 14:50:00,73.5,73.5,73.48,73.49,3340.0,64.2958,64.2958,64.2783,64.287,3340.0
2017-02-27 14:55:00,73.48,73.5,73.48,73.48,7416.0,64.2783,64.2958,64.2783,64.2783,7416.0
2017-02-27 15:00:00,73.49,73.51,73.48,73.49,5002.0,64.287,64.3045,64.2783,64.287,5002.0
2017-02-27 15:05:00,73.49,73.54,73.48,73.52,8496.0,64.287,64.3308,64.2783,64.3133,8496.0
2017-02-27 15:10:00,73.52,73.54,73.5,73.52,5614.0,64.3133,64.3308,64.2958,64.3133,5614.0
2017-02-27 15:15:00,73.53,73.53,73.5,73.5,5839.0,64.322,64.322,64.2958,64.2958,5839.0
2017-02-27 15:20:00,73.5,73.52,73.5,73.51,7249.0,64.2958,64.3133,64.2958,64.3045,7249.0
2017-02-27 15:25:00,73.51,73.51,73.48,73.5,16301.0,64.3045,64.3045,64.2783,64.2958,16301.0
2017-02-27 15:30:00,73.5,73.51,73.48,73.48,11463.0,64.2958,64.3045,64.2783,64.2783,11463.0
2017-02-27 15:35:00,73.49,73.51,73.49,73.49,15412.0,64.287,64.3045,64.287,64.287,15412.0
2017-02-27 15:40:00,73.49,73.52,73.49,73.5,11318.0,64.287,64.3133,64.287,64.2958,11318.0
2017-02-27 15:45:00,73.5,73.51,73.46,73.46,22566.0,64.2958,64.3045,64.2608,64.2608,22566.0
2017-02-27 15:50:00,73.47,73.47,73.42,73.43,26661.0,64.2695,64.2695,64.2258,64.2346,26661.0
2017-02-27 15:55:00,73.42,73.47,73.42,73.46,56675.0,64.2258,64.2695,64.2258,64.2608,56675.0
2017-02-28 09:30:00,73.23,73.5,73.05,73.44,50324.0,64.0596,64.2958,63.9021,64.2433,50324.0
2017-02-28 09:35:00,73.44,73.55,73.44,73.51,32292.0,64.2433,64.3395,64.2433,64.3045,32292.0
2017-02-28 09:40:00,73.51,73.57,73.44,73.44,25175.0,64.3045,64.357,64.2433,64.2433,25175.0
2017-02-28 09:45:00,73.48,73.52,73.42,73.46,18611.0,64.2783,64.3133,64.2258,64.2608,18611.0
2017-02-28 09:50:00,73.48,73.54,73.46,73.48,22240.0,64.2783,64.3308,64.2608,64.2783,22240.0
2017-02-28 09:55:00,73.48,73.64,73.47,73.63,18125.0,64.2783,64.4183,64.2695,64.4095,18125.0
2017-02-28 10:00:00,73.62,73.62,73.54,73.6,5171.0,64.4008,64.4008,64.3308,64.3833,5171.0
2017-02-28 10:05:00,73.6,73.66,73.6,73.64,9256.0,64.3833,64.4357,64.3833,64.4183,9256.0
2017-02-28 10:10:00,73.64,73.65,73.63,73.63,6536.0,64.4183,64.427,64.4095,64.4095,6536.0
2017-02-28 10:15:00,73.65,73.65,73.57,73.6,2585.0,64.427,64.427,64.357,64.3833,2585.0
2017-02-28 10:20:00,73.57,73.57,73.49,73.51,6550.0,64.357,64.357,64.287,64.3045,6550.0
2017-02-28 10:25:00,73.51,73.53,73.47,73.47,5153.0,64.3045,64.322,64.2695,64.2695,5153.0
2017-02-28 10:30:00,73.48,73.56,73.48,73.55,6226.0,64.2783,64.3483,64.2783,64.3395,6226.0
2017-02-28 10:35:00,73.54,73.56,73.47,73.48,19393.0,64.3308,64.3483,64.2695,64.2783,19393.0
2017-02-28 10:40:00,73.49,73.5,73.45,73.49,7417.0,64.287,64.2958,64.252,64.287,7417.0
2017-02-28 10:45:00,73.48,73.49,73.43,73.49,20326.0,64.2783,64.287,64.2346,64.287,20326.0
2017-02-28 10:50:00,73.49,73.56,73.49,73.55,8059.0,64.287,64.3483,64.287,64.3395,8059.0
2017-02-28 10:55:00,73.55,73.59,73.54,73.57,5755.0,64.3395,64.3745,64.3308,64.357,5755.0
2017-02-28 11:00:00,73.56,73.57,73.54,73.56,6198.0,64.3483,64.357,64.3308,64.3483,6198.0
2017-02-28 11:05:00,73.55,73.56,73.5,73.5,4882.0,64.3395,64.3483,64.2958,64.2958,4882.0
2017-02-28 11:10:00,73.51,73.53,73.48,73.5,16598.0,64.3045,64.322,64.2783,64.2958,16598.0
2017-02-28 11:15:00,73.5,73.57,73.5,73.53,23124.0,64.2958,64.357,64.2958,64.322,23124.0
2017-02-28 11:20:00,73.54,73.6,73.53,73.58,12778.0,64.3308,64.3833,64.322,64.3658,12778.0
2017-02-28 11:25:00,73.58,73.58,73.53,73.55,10715.0,64.3658,64.3658,64.322,64.3395,10715.0
2017-02-28 11:30:00,73.55,73.55,73.5,73.52,11892.0,64.3395,64.3395,64.2958,64.3133,11892.0
2017-02-28 11:35:00,73.52,73.52,73.42,73.44,10591.0,64.3133,64.3133,64.2258,64.2433,10591.0
2017-02-28 11:40:00,73.43,73.49,73.43,73.49,7631.0,64.2346,64.287,64.2346,64.287,7631.0
2017-02-28 11:45:00,73.5,73.51,73.46,73.49,16875.0,64.2958,64.3045,64.2608,64.287,16875.0
2017-02-28 11:50:00,73.5,73.51,73.48,73.51,3350.0,64.2958,64.3045,64.2783,64.3045,3350.0
2017-02-28 11:55:00,73.5,73.54,73.5,73.53,6230.0,64.2958,64.3308,64.2958,64.322,6230.0
2017-02-28 12:00:00,73.52,73.53,73.51,73.52,2200.0,64.3133,64.322,64.3045,64.3133,2200.0
2017-02-28 12:05:00,73.51,73.51,73.44,73.47,8042.0,64.3045,64.3045,64.2433,64.2695,8042.0
2017-02-28 12:10:00,73.47,73.48,73.46,73.48,13000.0,64.2695,64.2783,64.2608,64.2783,13000.0
2017-02-28 12:15:00,73.48,73.49,73.47,73.49,3413.0,64.2783,64.287,64.2695,64.287,3413.0
2017-02-28 12:20:00,73.51,73.52,73.45,73.45,6535.0,64.3045,64.3133,64.252,64.252,6535.0
2017-02-28 12:25:00,73.43,73.5,73.42,73.5,14288.0,64.2346,64.2958,64.2258,64.2958,14288.0
2017-02-28 12:30:00,73.51,73.52,73.5,73.51,3423.0,64.3045,64.3133,64.2958,64.3045,3423.0
2017-02-28 12:35:00,73.51,73.51,73.48,73.5,6588.0,64.3045,64.3045,64.2783,64.2958,6588.0
2017-02-28 12:40:00,73.49,73.51,73.49,73.5,3462.0,64.287,64.3045,64.287,64.2958,3462.0
2017-02-28 12:45:00,73.49,73.51,73.48,73.49,7696.0,64.287,64.3045,64.2783,64.287,7696.0
2017-02-28 12:50:00,73.49,73.52,73.48,73.52,5129.0,64.287,64.3133,64.2783,64.3133,5129.0
2017-02-28 12:55:00,73.52,73.52,73.49,73.51,3801.0,64.3133,64.3133,64.287,64.3045,3801.0
2017-02-28 13:00:00,73.5,73.53,73.48,73.52,10950.0,64.2958,64.322,64.2783,64.3133,10950.0
2017-02-28 13:05:00,73.52,73.55,73.51,73.53,7038.0,64.3133,64.3395,64.3045,64.322,7038.0
2017-02-28 13:10:00,73.54,73.54,73.49,73.51,8742.0,64.3308,64.3308,64.287,64.3045,8742.0
2017-02-28 13:15:00,73.51,73.52,73.49,73.51,6144.0,64.3045,64.3133,64.287,64.3045,6144.0
2017-02-28 13:20:00,73.51,73.51,73.48,73.49,3591.0,64.3045,64.3045,64.2783,64.287,3591.0
2017-02-28 13:25:00,73.49,73.5,73.47,73.47,3092.0,64.287,64.2958,64.2695,64.2695,3092.0
2017-02-28 13:30:00,73.48,73.49,73.47,73.48,7118.0,64.2783,64.287,64.2695,64.2783,7118.0
2017-02-28 13:35:00,73.49,73.56,73.49,73.56,7200.0,64.287,64.3483,64.287,64.3483,7200.0
2017-02-28 13:40:00,73.56,73.56,73.53,73.55,7837.0,64.3483,64.3483,64.322,64.3395,7837.0
2017-02-28 13:45:00,73.55,73.58,73.53,73.58,7100.0,64.3395,64.3658,64.322,64.3658,7100.0
2017-02-28 13:50:00,73.58,73.58,73.53,73.57,5909.0,64.3658,64.3658,64.322,64.357,5909.0
2017-02-28 13:55:00,73.58,73.59,73.57,73.59,5338.0,64.3658,64.3745,64.357,64.3745,5338.0
2017-02-28 14:00:00,73.59,73.59,73.51,73.51,8354.0,64.3745,64.3745,64.3045,64.3045,8354.0
2017-02-28 14:05:00,73.52,73.53,73.47,73.48,25691.0,64.3133,64.322,64.2695,64.2783,25691.0
2017-02-28 14:10:00,73.48,73.49,73.46,73.47,7161.0,64.2783,64.287,64.2608,64.2695,7161.0
2017-02-28 14:15:00,73.47,73.49,73.45,73.49,20984.0,64.2695,64.287,64.252,64.287,20984.0
2017-02-28 14:20:00,73.49,73.53,73.48,73.52,19024.0,64.287,64.322,64.2783,64.3133,19024.0
2017-02-28 14:25:00,73.53,73.55,73.52,73.54,18256.0,64.322,64.3395,64.3133,64.3308,18256.0
2017-02-28 14:30:00,73.53,73.54,73.45,73.47,12967.0,64.322,64.3308,64.252,64.2695,12967.0
2017-02-28 14:35:00,73.47,73.49,73.46,73.47,16771.0,64.2695,64.287,64.2608,64.2695,16771.0
2017-02-28 14:40:00,73.47,73.49,73.46,73.48,10578.0,64.2695,64.287,64.2608,64.2783,10578.0
2017-02-28 14:45:00,73.48,73.55,73.48,73.55,13762.0,64.2783,64.3395,64.2783,64.3395,13762.0
2017-02-28 14:50:00,73.56,73.56,73.5,73.51,10043.0,64.3483,64.3483,64.2958,64.3045,10043.0
2017-02-28 14:55:00,73.51,73.55,73.5,73.54,20048.0,64.3045,64.3395,64.2958,64.3308,20048.0
2017-02-28 15:00:00,73.55,73.59,73.53,73.59,5750.0,64.3395,64.3745,64.322,64.3745,5750.0
2017-02-28 15:05:00,73.58,73.61,73.58,73.61,8594.0,64.3658,64.392,64.3658,64.392,8594.0
2017-02-28 15:10:00,73.62,73.72,73.61,73.7,13125.0,64.4008,64.4882,64.392,64.4707,13125.0
2017-02-28 15:15:00,73.71,73.72,73.69,73.71,8862.0,64.4795,64.4882,64.462,64.4795,8862.0
2017-02-28 15:20:00,73.69,73.71,73.64,73.65,8746.0,64.462,64.4795,64.4183,64.427,8746.0
2017-02-28 15:25:00,73.65,73.66,73.6,73.6,12353.0,64.427,64.4357,64.3833,64.3833,12353.0
2017-02-28 15:30:00,73.6,73.6,73.55,73.55,12145.0,64.3833,64.3833,64.3395,64.3395,12145.0
2017-02-28 15:35:00,73.56,73.63,73.51,73.54,25088.0,64.3483,64.4095,64.3045,64.3308,25088.0
2017-02-28 15:40:00,73.53,73.53,73.47,73.5,16936.0,64.322,64.322,64.2695,64.2958,16936.0
2017-02-28 15:45:00,73.49,73.53,73.46,73.52,36853.0,64.287,64.322,64.2608,64.3133,36853.0
2017-02-28 15:50:00,73.52,73.56,73.51,73.53,31045.0,64.3133,64.3483,64.3045,64.322,31045.0
2017-02-28 15:55:00,73.52,73.53,73.48,73.48,148407.0,64.3133,64.322,64.2783,64.2783,148407.0
2017-03-01 09:30:00,74.22,74.27,73.93,74.13,70462.0,64.9256,64.9694,64.6719,64.8469,70462.0
2017-03-01 09:35:00,74.1,74.29,74.05,74.23,24341.0,64.8206,64.9869,64.7769,64.9344,24341.0
2017-03-01 09:40:00,74.27,74.33,74.23,74.23,14714.0,64.9694,65.0218,64.9344,64.9344,14714.0
2017-03-01 09:45:00,74.26,74.27,74.11,74.13,27033.0,64.9606,64.9694,64.8294,64.8469,27033.0
2017-03-01 09:50:00,74.16,74.31,74.16,74.3,13113.0,64.8731,65.0044,64.8731,64.9956,13113.0
2017-03-01 09:55:00,74.3,74.41,74.29,74.37,12916.0,64.9956,65.0918,64.9869,65.0568,12916.0
2017-03-01 10:00:00,74.39,74.39,74.26,74.28,9976.0,65.0743,65.0743,64.9606,64.9781,9976.0
2017-03-01 10:05:00,74.28,74.29,74.09,74.09,21793.0,64.9781,64.9869,64.8119,64.8119,21793.0
2017-03-01 10:10:00,74.1,74.15,74.06,74.14,14342.0,64.8206,64.8644,64.7857,64.8556,14342.0
2017-03-01 10:15:00,74.14,74.15,74.03,74.12,23669.0,64.8556,64.8644,64.7594,64.8381,23669.0
2017-03-01 10:20:00,74.13,74.22,74.13,74.18,14504.0,64.8469,64.9256,64.8469,64.8906,14504.0
2017-03-01 10:25:00,74.17,74.23,74.15,74.19,5531.0,64.8819,64.9344,64.8644,64.8994,5531.0
2017-03-01 10:30:00,74.18,74.2,74.08,74.09,11103.0,64.8906,64.9081,64.8032,64.8119,11103.0
2017-03-01 10:35:00,74.09,74.11,74.04,74.07,11176.0,64.8119,64.8294,64.7682,64.7944,11176.0
2017-03-01 10:40:00,74.06,74.07,74.0,74.01,8756.0,64.7857,64.7944,64.7332,64.7419,8756.0
2017-03-01 10:45:00,74.02,74.03,73.99,74.01,12664.0,64.7507,64.7594,64.7244,64.7419,12664.0
2017-03-01 10:50:00,74.01,74.04,73.98,74.03,5942.0,64.7419,64.7682,64.7157,64.7594,5942.0
2017-03-01 10:55:00,74.05,74.12,74.04,74.11,5866.0,64.7769,64.8381,64.7682,64.8294,5866.0
2017-03-01 11:00:00,74.1,74.12,74.07,74.09,10703.0,64.8206,64.8381,64.7944,64.8119,10703.0
2017-03-01 11:05:00,74.09,74.27,74.09,74.27,12655.0,64.8119,64.9694,64.8119,64.9694,12655.0
2017-03-01 11:10:00,74.25,74.25,74.2,74.23,10309.0,64.9519,64.9519,64.9081,64.9344,10309.0
2017-03-01 11:15:00,74.23,74.3,74.22,74.29,11554.0,64.9344,64.9956,64.9256,64.9869,11554.0
2017-03-01 11:20:00,74.29,74.32,74.25,74.32,12836.0,64.9869,65.0131,64.9519,65.0131,12836.0
2017-03-01 11:25:00,74.3,74.38,74.3,74.37,8482.0,64.9956,65.0656,64.9956,65.0568,8482.0
2017-03-01 11:30:00,74.35,74.38,74.32,74.38,12958.0,65.0393,65.0656,65.0131,65.0656,12958.0
2017-03-01 11:35:00,74.37,74.39,74.35,74.37,7655.0,65.0568,65.0743,65.0393,65.0568,7655.0
2017-03-01 11:40:00,74.37,74.39,74.36,74.36,13257.0,65.0568,65.0743,65.0481,65.0481,13257.0
2017-03-01 11:45:00,74.36,74.36,74.28,74.3,8621.0,65.0481,65.0481,64.9781,64.9956,8621.0
2017-03-01 11:50:00,74.29,74.34,74.28,74.32,8261.0,64.9869,65.0306,64.9781,65.0131,8261.0
2017-03-01 11:55:00,74.32,74.35,74.29,74.32,5689.0,65.0131,65.0393,64.9869,65.0131,5689.0
2017-03-01 12:00:00,74.33,74.43,74.32,74.43,9640.0,65.0218,65.1093,65.0131,65.1093,9640.0
2017-03-01 12:05:00,74.42,74.46,74.4,74.44,8829.0,65.1006,65.1356,65.0831,65.1181,8829.0
2017-03-01 12:10:00,74.45,74.49,74.44,74.45,9418.0,65.1268,65.1618,65.1181,65.1268,9418.0
2017-03-01 12:15:00,74.48,74.48,74.37,74.39,5829.0,65.1531,65.1531,65.0568,65.0743,5829.0
2017-03-01 12:20:00,74.4,74.47,74.39,74.43,8562.0,65.0831,65.1443,65.0743,65.1093,8562.0
2017-03-01 12:25:00,74.45,74.47,74.42,74.44,13791.0,65.1268,65.1443,65.1006,65.1181,13791.0
2017-03-01 12:30:00,74.43,74.43,74.4,74.42,6039.0,65.1093,65.1093,65.0831,65.1006,6039.0
2017-03-01 12:35:00,74.42,74.43,74.39,74.4,3615.0,65.1006,65.1093,65.0743,65.0831,3615.0
2017-03-01 12:40:00,74.39,74.42,74.35,74.39,6632.0,65.0743,65.1006,65.0393,65.0743,6632.0
2017-03-01 12:45:00,74.4,74.43,74.38,74.43,6739.0,65.0831,65.1093,65.0656,65.1093,6739.0
2017-03-01 12:50:00,74.44,74.44,74.4,74.41,3549.0,65.1181,65.1181,65.0831,65.0918,3549.0
2017-03-01 12:55:00,74.41,74.41,74.37,74.38,4454.0,65.0918,65.0918,65.0568,65.0656,4454.0
2017-03-01 13:00:00,74.38,74.44,74.37,74.43,7803.0,65.0656,65.1181,65.0568,65.1093,7803.0
2017-03-01 13:05:00,74.44,74.48,74.42,74.45,10020.0,65.1181,65.1531,65.1006,65.1268,10020.0
2017-03-01 13:10:00,74.46,74.46,74.4,74.44,7609.0,65.1356,65.1356,65.0831,65.1181,7609.0
2017-03-01 13:15:00,74.43,74.47,74.41,74.43,10150.0,65.1093,65.1443,65.0918,65.1093,10150.0
2017-03-01 13:20:00,74.43,74.47,74.42,74.42,8417.0,65.1093,65.1443,65.1006,65.1006,8417.0
2017-03-01 13:25:00,74.44,74.46,74.38,74.44,12774.0,65.1181,65.1356,65.0656,65.1181,12774.0
2017-03-01 13:30:00,74.45,74.49,74.43,74.47,6043.0,65.1268,65.1618,65.1093,65.1443,6043.0
2017-03-01 13:35:00,74.47,74.49,74.45,74.47,7752.0,65.1443,65.1618,65.1268,65.1443,7752.0
2017-03-01 13:40:00,74.47,74.51,74.47,74.48,14472.0,65.1443,65.1793,65.1443,65.1531,14472.0
2017-03-01 13:45:00,74.48,74.53,74.48,74.53,7408.0,65.1531,65.1968,65.1531,65.1968,7408.0
2017-03-01 13:50:00,74.54,74.57,74.51,74.53,8772.0,65.2055,65.2318,65.1793,65.1968,8772.0
2017-03-01 13:55:00,74.53,74.55,74.52,74.52,5377.0,65.1968,65.2143,65.1881,65.1881,5377.0
2017-03-01 14:00:00,74.53,74.54,74.48,74.51,10382.0,65.1968,65.2055,65.1531,65.1793,10382.0
2017-03-01 14:05:00,74.51,74.53,74.47,74.47,13567.0,65.1793,65.1968,65.1443,65.1443,13567.0
2017-03-01 14:10:00,74.47,74.57,74.47,74.55,19154.0,65.1443,65.2318,65.1443,65.2143,19154.0
2017-03-01 14:15:00,74.55,74.67,74.54,74.66,23777.0,65.2143,65.3193,65.2055,65.3105,23777.0
2017-03-01 14:20:00,74.67,74.72,74.62,74.72,14399.0,65.3193,65.363,65.2755,65.363,14399.0
2017-03-01 14:25:00,74.72,74.72,74.64,74.67,9765.0,65.363,65.363,65.293,65.3193,9765.0
2017-03-01 14:30:00,74.68,74.68,74.64,74.66,6455.0,65.328,65.328,65.293,65.3105,6455.0
2017-03-01 14:35:00,74.66,74.68,74.64,74.66,35125.0,65.3105,65.328,65.293,65.3105,35125.0
2017-03-01 14:40:00,74.66,74.7,74.64,74.67,15746.0,65.3105,65.3455,65.293,65.3193,15746.0
2017-03-01 14:45:00,74.67,74.71,74.61,74.63,29372.0,65.3193,65.3543,65.2668,65.2843,29372.0
2017-03-01 14:50:00,74.63,74.65,74.57,74.57,13609.0,65.2843,65.3018,65.2318,65.2318,13609.0
2017-03-01 14:55:00,74.58,74.62,74.58,74.59,11915.0,65.2405,65.2755,65.2405,65.2493,11915.0
2017-03-01 15:00:00,74.6,74.65,74.58,74.65,11794.0,65.258,65.3018,65.2405,65.3018,11794.0
2017-03-01 15:05:00,74.65,74.68,74.63,74.64,9273.0,65.3018,65.328,65.2843,65.293,9273.0
2017-03-01 15:10:00,74.63,74.68,74.63,74.63,14737.0,65.2843,65.328,65.2843,65.2843,14737.0
2017-03-01 15:15:00,74.63,74.7,74.63,74.69,13914.0,65.2843,65.3455,65.2843,65.3368,13914.0
2017-03-01 15:20:00,74.7,74.71,74.66,74.71,16023.0,65.3455,65.3543,65.3105,65.3543,16023.0
2017-03-01 15:25:00,74.73,74.73,74.66,74.67,15374.0,65.3718,65.3718,65.3105,65.3193,15374.0
2017-03-01 15:30:00,74.66,74.72,74.66,74.69,20232.0,65.3105,65.363,65.3105,65.3368,20232.0
2017-03-01 15:35:00,74.69,74.73,74.68,74.71,16615.0,65.3368,65.3718,65.328,65.3543,16615.0
2017-03-01 15:40:00,74.71,74.74,74.67,74.73,17943.0,65.3543,65.3805,65.3193,65.3718,17943.0
2017-03-01 15:45:00,74.73,74.76,74.72,74.75,30148.0,65.3718,65.398,65.363,65.3893,30148.0
2017-03-01 15:50:00,74.75,74.76,74.65,74.65,54928.0,65.3893,65.398,65.3018,65.3018,54928.0
2017-03-01 15:55:00,74.65,74.71,74.59,74.64,91869.0,65.3018,65.3543,65.2493,65.293,91869.0
2017-03-02 09:30:00,74.52,74.59,74.16,74.46,43300.0,65.1881,65.2493,64.8731,65.1356,43300.0
2017-03-02 09:35:00,74.45,74.53,74.35,74.4,12692.0,65.1268,65.1968,65.0393,65.0831,12692.0
2017-03-02 09:40:00,74.43,74.46,74.37,74.4,7139.0,65.1093,65.1356,65.0568,65.0831,7139.0
2017-03-02 09:45:00,74.42,74.46,74.34,74.34,9931.0,65.1006,65.1356,65.0306,65.0306,9931.0
2017-03-02 09:50:00,74.33,74.35,74.3,74.3,8104.0,65.0218,65.0393,64.9956,64.9956,8104.0
2017-03-02 09:55:00,74.31,74.35,74.29,74.33,7860.0,65.0044,65.0393,64.9869,65.0218,7860.0
2017-03-02 10:00:00,74.32,74.36,74.28,74.35,14372.0,65.0131,65.0481,64.9781,65.0393,14372.0
2017-03-02 10:05:00,74.34,74.4,74.26,74.3,8504.0,65.0306,65.0831,64.9606,64.9956,8504.0
2017-03-02 10:10:00,74.29,74.29,74.2,74.21,8964.0,64.9869,64.9869,64.9081,64.9169,8964.0
2017-03-02 10:15:00,74.22,74.25,74.19,74.22,7567.0,64.9256,64.9519,64.8994,64.9256,7567.0
2017-03-02 10:20:00,74.22,74.32,74.2,74.32,10498.0,64.9256,65.0131,64.9081,65.0131,10498.0
2017-03-02 10:25:00,74.33,74.37,74.28,74.35,7556.0,65.0218,65.0568,64.9781,65.0393,7556.0
2017-03-02 10:30:00,74.36,74.36,74.27,74.29,9523.0,65.0481,65.0481,64.9694,64.9869,9523.0
2017-03-02 10:35:00,74.29,74.33,74.28,74.29,6078.0,64.9869,65.0218,64.9781,64.9869,6078.0
2017-03-02 10:40:00,74.26,74.35,74.26,74.35,11674.0,64.9606,65.0393,64.9606,65.0393,11674.0
2017-03-02 10:45:00,74.36,74.39,74.35,74.35,8249.0,65.0481,65.0743,65.0393,65.0393,8249.0
2017-03-02 10:50:00,74.36,74.39,74.34,74.38,14926.0,65.0481,65.0743,65.0306,65.0656,14926.0
2017-03-02 10:55:00,74.38,74.4,74.34,74.34,3146.0,65.0656,65.0831,65.0306,65.0306,3146.0
2017-03-02 11:00:00,74.34,74.36,74.29,74.32,15865.0,65.0306,65.0481,64.9869,65.0131,15865.0
2017-03-02 11:05:00,74.31,74.32,74.27,74.28,9015.0,65.0044,65.0131,64.9694,64.9781,9015.0
2017-03-02 11:10:00,74.28,74.28,74.23,74.27,6369.0,64.9781,64.9781,64.9344,64.9694,6369.0
2017-03-02 11:15:00,74.27,74.27,74.22,74.25,6724.0,64.9694,64.9694,64.9256,64.9519,6724.0
2017-03-02 11:20:00,74.25,74.28,74.25,74.26,7989.0,64.9519,64.9781,64.9519,64.9606,7989.0
2017-03-02 11:25:00,74.25,74.25,74.18,74.19,4884.0,64.9519,64.9519,64.8906,64.8994,4884.0
2017-03-02 11:30:00,74.18,74.19,74.1,74.11,26412.0,64.8906,64.8994,64.8206,64.8294,26412.0
2017-03-02 11:35:00,74.12,74.16,74.12,74.12,5657.0,64.8381,64.8731,64.8381,64.8381,5657.0
2017-03-02 11:40:00,74.15,74.19,74.14,74.19,3501.0,64.8644,64.8994,64.8556,64.8994,3501.0
2017-03-02 11:45:00,74.19,74.23,74.17,74.19,26338.0,64.8994,64.9344,64.8819,64.8994,26338.0
2017-03-02 11:50:00,74.19,74.25,74.19,74.22,16962.0,64.8994,64.9519,64.8994,64.9256,16962.0
2017-03-02 11:55:00,74.2,74.25,74.2,74.25,4811.0,64.9081,64.9519,64.9081,64.9519,4811.0
2017-03-02 12:00:00,74.26,74.28,74.24,74.26,11987.0,64.9606,64.9781,64.9431,64.9606,11987.0
2017-03-02 12:05:00,74.27,74.27,74.23,74.27,3787.0,64.9694,64.9694,64.9344,64.9694,3787.0
2017-03-02 12:10:00,74.26,74.27,74.21,74.22,9703.0,64.9606,64.9694,64.9169,64.9256,9703.0
2017-03-02 12:15:00,74.22,74.26,74.22,74.23,9937.0,64.9256,64.9606,64.9256,64.9344,9937.0
2017-03-02 12:20:00,74.24,74.24,74.14,74.14,4452.0,64.9431,64.9431,64.8556,64.8556,4452.0
2017-03-02 12:25:00,74.15,74.16,74.11,74.11,3918.0,64.8644,64.8731,64.8294,64.8294,3918.0
2017-03-02 12:30:00,74.12,74.15,74.11,74.14,2900.0,64.8381,64.8644,64.8294,64.8556,2900.0
2017-03-02 12:35:00,74.14,74.19,74.14,74.19,4347.0,64.8556,64.8994,64.8556,64.8994,4347.0
2017-03-02 12:40:00,74.18,74.18,74.14,74.16,7294.0,64.8906,64.8906,64.8556,64.8731,7294.0
2017-03-02 12:45:00,74.17,74.17,74.11,74.16,6160.0,64.8819,64.8819,64.8294,64.8731,6160.0
2017-03-02 12:50:00,74.16,74.19,74.16,74.19,3907.0,64.8731,64.8994,64.8731,64.8994,3907.0
2017-03-02 12:55:00,74.19,74.19,74.15,74.16,4594.0,64.8994,64.8994,64.8644,64.8731,4594.0
2017-03-02 13:00:00,74.15,74.18,74.14,74.18,4480.0,64.8644,64.8906,64.8556,64.8906,4480.0
2017-03-02 13:05:00,74.18,74.21,74.17,74.19,4276.0,64.8906,64.9169,64.8819,64.8994,4276.0
2017-03-02 13:10:00,74.19,74.22,74.19,74.19,6323.0,64.8994,64.9256,64.8994,64.8994,6323.0
2017-03-02 13:15:00,74.21,74.21,74.19,74.19,4239.0,64.9169,64.9169,64.8994,64.8994,4239.0
2017-03-02 13:20:00,74.19,74.21,74.19,74.2,6402.0,64.8994,64.9169,64.8994,64.9081,6402.0
2017-03-02 13:25:00,74.21,74.26,74.21,74.26,4291.0,64.9169,64.9606,64.9169,64.9606,4291.0
2017-03-02 13:30:00,74.26,74.26,74.2,74.21,6658.0,64.9606,64.9606,64.9081,64.9169,6658.0
2017-03-02 13:35:00,74.2,74.2,74.17,74.19,5470.0,64.9081,64.9081,64.8819,64.8994,5470.0
2017-03-02 13:40:00,74.19,74.19,74.16,74.19,6947.0,64.8994,64.8994,64.8731,64.8994,6947.0
2017-03-02 13:45:00,74.19,74.21,74.18,74.2,5951.0,64.8994,64.9169,64.8906,64.9081,5951.0
2017-03-02 13:50:00,74.21,74.23,74.18,74.23,4670.0,64.9169,64.9344,64.8906,64.9344,4670.0
2017-03-02 13:55:00,74.22,74.27,74.22,74.24,5193.0,64.9256,64.9694,64.9256,64.9431,5193.0
2017-03-02 14:00:00,74.26,74.27,74.23,74.26,4422.0,64.9606,64.9694,64.9344,64.9606,4422.0
2017-03-02 14:05:00,74.26,74.29,74.26,74.27,5466.0,64.9606,64.9869,64.9606,64.9694,5466.0
2017-03-02 14:10:00,74.27,74.27,74.21,74.25,9047.0,64.9694,64.9694,64.9169,64.9519,9047.0
2017-03-02 14:15:00,74.24,74.25,74.2,74.2,7613.0,64.9431,64.9519,64.9081,64.9081,7613.0
2017-03-02 14:20:00,74.21,74.25,74.21,74.23,8745.0,64.9169,64.9519,64.9169,64.9344,8745.0
2017-03-02 14:25:00,74.24,74.39,74.24,74.39,9224.0,64.9431,65.0743,64.9431,65.0743,9224.0
2017-03-02 14:30:00,74.38,74.38,74.3,74.36,8240.0,65.0656,65.0656,64.9956,65.0481,8240.0
2017-03-02 14:35:00,74.36,74.38,74.32,74.38,8445.0,65.0481,65.0656,65.0131,65.0656,8445.0
2017-03-02 14:40:00,74.39,74.39,74.33,74.35,7506.0,65.0743,65.0743,65.0218,65.0393,7506.0
2017-03-02 14:45:00,74.35,74.43,74.35,74.42,15954.0,65.0393,65.1093,65.0393,65.1006,15954.0
2017-03-02 14:50:00,74.42,74.42,74.39,74.39,2887.0,65.1006,65.1006,65.0743,65.0743,2887.0
2017-03-02 14:55:00,74.4,74.41,74.37,74.39,7223.0,65.0831,65.0918,65.0568,65.0743,7223.0
2017-03-02 15:00:00,74.4,74.4,74.35,74.37,5930.0,65.0831,65.0831,65.0393,65.0568,5930.0
2017-03-02 15:05:00,74.37,74.37,74.31,74.31,7299.0,65.0568,65.0568,65.0044,65.0044,7299.0
2017-03-02 15:10:00,74.3,74.35,74.3,74.33,5951.0,64.9956,65.0393,64.9956,65.0218,5951.0
2017-03-02 15:15:00,74.33,74.33,74.24,74.26,11284.0,65.0218,65.0218,64.9431,64.9606,11284.0
2017-03-02 15:20:00,74.26,74.33,74.25,74.32,8263.0,64.9606,65.0218,64.9519,65.0131,8263.0
2017-03-02 15:25:00,74.33,74.35,74.3,74.35,20067.0,65.0218,65.0393,64.9956,65.0393,20067.0
2017-03-02 15:30:00,74.33,74.35,74.25,74.25,9121.0,65.0218,65.0393,64.9519,64.9519,9121.0
2017-03-02 15:35:00,74.25,74.35,74.25,74.28,16658.0,64.9519,65.0393,64.9519,64.9781,16658.0
2017-03-02 15:40:00,74.29,74.31,74.17,74.2,21946.0,64.9869,65.0044,64.8819,64.9081,21946.0
2017-03-02 15:45:00,74.19,74.27,74.16,74.22,67940.0,64.8994,64.9694,64.8731,64.9256,67940.0
2017-03-02 15:50:00,74.22,74.23,74.13,74.15,33265.0,64.9256,64.9344,64.8469,64.8644,33265.0
2017-03-02 15:55:00,74.15,74.17,74.1,74.12,78997.0,64.8644,64.8819,64.8206,64.8381,78997.0
2017-03-03 09:30:00,74.11,74.13,73.87,74.13,23572.0,64.8294,64.8469,64.6195,64.8469,23572.0
2017-03-03 09:35:00,74.22,74.33,74.15,74.26,6937.0,64.9256,65.0218,64.8644,64.9606,6937.0
2017-03-03 09:40:00,74.26,74.34,74.26,74.31,14898.0,64.9606,65.0306,64.9606,65.0044,14898.0
2017-03-03 09:45:00,74.3,74.3,74.13,74.14,9306.0,64.9956,64.9956,64.8469,64.8556,9306.0
2017-03-03 09:50:00,74.14,74.15,74.05,74.06,9301.0,64.8556,64.8644,64.7769,64.7857,9301.0
2017-03-03 09:55:00,74.08,74.1,74.06,74.08,3684.0,64.8032,64.8206,64.7857,64.8032,3684.0
2017-03-03 10:00:00,74.09,74.15,74.07,74.1,9177.0,64.8119,64.8644,64.7944,64.8206,9177.0
2017-03-03 10:05:00,74.08,74.16,74.08,74.15,8035.0,64.8032,64.8731,64.8032,64.8644,8035.0
2017-03-03 10:10:00,74.14,74.25,74.14,74.24,4997.0,64.8556,64.9519,64.8556,64.9431,4997.0
2017-03-03 10:15:00,74.24,74.28,74.19,74.19,8147.0,64.9431,64.9781,64.8994,64.8994,8147.0
2017-03-03 10:20:00,74.2,74.2,74.08,74.17,8215.0,64.9081,64.9081,64.8032,64.8819,8215.0
2017-03-03 10:25:00,74.15,74.21,74.12,74.21,5880.0,64.8644,64.9169,64.8381,64.9169,5880.0
2017-03-03 10:30:00,74.19,74.21,74.17,74.2,12625.0,64.8994,64.9169,64.8819,64.9081,12625.0
2017-03-03 10:35:00,74.18,74.24,74.18,74.24,7003.0,64.8906,64.9431,64.8906,64.9431,7003.0
2017-03-03 10:40:00,74.24,74.25,74.19,74.21,8228.0,64.9431,64.9519,64.8994,64.9169,8228.0
2017-03-03 10:45:00,74.22,74.23,74.12,74.14,10822.0,64.9256,64.9344,64.8381,64.8556,10822.0
2017-03-03 10:50:00,74.14,74.19,74.14,74.15,6315.0,64.8556,64.8994,64.8556,64.8644,6315.0
2017-03-03 10:55:00,74.13,74.14,74.01,74.02,5810.0,64.8469,64.8556,64.7419,64.7507,5810.0
2017-03-03 11:00:00,74.01,74.04,73.95,73.99,14943.0,64.7419,64.7682,64.6894,64.7244,14943.0
2017-03-03 11:05:00,73.99,74.03,73.94,73.95,13039.0,64.7244,64.7594,64.6807,64.6894,13039.0
2017-03-03 11:10:00,73.95,73.96,73.89,73.91,17189.0,64.6894,64.6982,64.6369,64.6544,17189.0
2017-03-03 11:15:00,73.9,73.96,73.9,73.95,22235.0,64.6457,64.6982,64.6457,64.6894,22235.0
2017-03-03 11:20:00,73.96,73.97,73.94,73.95,6268.0,64.6982,64.7069,64.6807,64.6894,6268.0
2017-03-03 11:25:00,73.95,73.95,73.89,73.89,9875.0,64.6894,64.6894,64.6369,64.6369,9875.0
2017-03-03 11:30:00,73.89,74.01,73.89,74.01,27447.0,64.6369,64.7419,64.6369,64.7419,27447.0
2017-03-03 11:35:00,74.02,74.02,73.89,73.9,14339.0,64.7507,64.7507,64.6369,64.6457,14339.0
2017-03-03 11:40:00,73.92,73.95,73.91,73.91,2842.0,64.6632,64.6894,64.6544,64.6544,2842.0
2017-03-03 11:45:00,73.91,73.94,73.9,73.92,3482.0,64.6544,64.6807,64.6457,64.6632,3482.0
2017-03-03 11:50:00,73.93,73.96,73.91,73.93,8549.0,64.6719,64.6982,64.6544,64.6719,8549.0
2017-03-03 11:55:00,73.91,73.95,73.9,73.95,2734.0,64.6544,64.6894,64.6457,64.6894,2734.0
2017-03-03 12:00:00,73.95,73.99,73.93,73.97,2091.0,64.6894,64.7244,64.6719,64.7069,2091.0
2017-03-03 12:05:00,73.98,74.04,73.98,74.03,13808.0,64.7157,64.7682,64.7157,64.7594,13808.0
2017-03-03 12:10:00,74.02,74.03,74.02,74.02,2799.0,64.7507,64.7594,64.7507,64.7507,2799.0
2017-03-03 12:15:00,74.03,74.03,73.97,74.01,3696.0,64.7594,64.7594,64.7069,64.7419,3696.0
2017-03-03 12:20:00,74.01,74.04,74.0,74.01,3295.0,64.7419,64.7682,64.7332,64.7419,3295.0
2017-03-03 12:25:00,74.01,74.05,74.01,74.05,1805.0,64.7419,64.7769,64.7419,64.7769,1805.0
2017-03-03 12:30:00,74.05,74.1,74.04,74.08,2005.0,64.7769,64.8206,64.7682,64.8032,2005.0
2017-03-03 12:35:00,74.05,74.07,74.05,74.06,5535.0,64.7769,64.7944,64.7769,64.7857,5535.0
2017-03-03 12:40:00,74.05,74.07,74.04,74.05,9613.0,64.7769,64.7944,64.7682,64.7769,9613.0
2017-03-03 12:45:00,74.05,74.05,74.01,74.03,5282.0,64.7769,64.7769,64.7419,64.7594,5282.0
2017-03-03 12:50:00,74.02,74.03,73.99,74.0,11142.0,64.7507,64.7594,64.7244,64.7332,11142.0
2017-03-03 12:55:00,74.02,74.02,74.0,74.01,4268.0,64.7507,64.7507,64.7332,64.7419,4268.0
2017-03-03 13:00:00,74.01,74.06,73.93,74.06,12600.0,64.7419,64.7857,64.6719,64.7857,12600.0
2017-03-03 13:05:00,74.04,74.06,73.97,74.01,3319.0,64.7682,64.7857,64.7069,64.7419,3319.0
2017-03-03 13:10:00,74.0,74.03,73.98,73.99,3516.0,64.7332,64.7594,64.7157,64.7244,3516.0
2017-03-03 13:15:00,73.99,74.02,73.95,73.95,4307.0,64.7244,64.7507,64.6894,64.6894,4307.0
2017-03-03 13:20:00,73.96,73.98,73.92,73.93,5262.0,64.6982,64.7157,64.6632,64.6719,5262.0
2017-03-03 13:25:00,73.93,73.99,73.93,73.98,1785.0,64.6719,64.7244,64.6719,64.7157,1785.0
2017-03-03 13:30:00,74.0,74.01,73.96,73.96,4186.0,64.7332,64.7419,64.6982,64.6982,4186.0
2017-03-03 13:35:00,73.97,74.0,73.95,74.0,3682.0,64.7069,64.7332,64.6894,64.7332,3682.0
2017-03-03 13:40:00,74.0,74.08,73.99,74.08,11845.0,64.7332,64.8032,64.7244,64.8032,11845.0
2017-03-03 13:45:00,74.1,74.12,74.06,74.12,5680.0,64.8206,64.8381,64.7857,64.8381,5680.0
2017-03-03 13:50:00,74.11,74.13,74.1,74.12,5197.0,64.8294,64.8469,64.8206,64.8381,5197.0
2017-03-03 13:55:00,74.13,74.14,74.07,74.09,7024.0,64.8469,64.8556,64.7944,64.8119,7024.0
2017-03-03 14:00:00,74.09,74.15,74.09,74.12,5452.0,64.8119,64.8644,64.8119,64.8381,5452.0
2017-03-03 14:05:00,74.12,74.14,74.1,74.12,10142.0,64.8381,64.8556,64.8206,64.8381,10142.0
2017-03-03 14:10:00,74.11,74.14,74.11,74.12,2195.0,64.8294,64.8556,64.8294,64.8381,2195.0
2017-03-03 14:15:00,74.13,74.15,74.11,74.11,32118.0,64.8469,64.8644,64.8294,64.8294,32118.0
2017-03-03 14:20:00,74.12,74.18,74.11,74.16,5680.0,64.8381,64.8906,64.8294,64.8731,5680.0
2017-03-03 14:25:00,74.15,74.16,74.12,74.14,9930.0,64.8644,64.8731,64.8381,64.8556,9930.0
2017-03-03 14:30:00,74.15,74.2,74.14,74.19,1862.0,64.8644,64.9081,64.8556,64.8994,1862.0
2017-03-03 14:35:00,74.21,74.21,74.18,74.2,4208.0,64.9169,64.9169,64.8906,64.9081,4208.0
2017-03-03 14:40:00,74.2,74.2,74.17,74.2,6770.0,64.9081,64.9081,64.8819,64.9081,6770.0
2017-03-03 14:45:00,74.2,74.26,74.2,74.24,5995.0,64.9081,64.9606,64.9081,64.9431,5995.0
2017-03-03 14:50:00,74.24,74.25,74.2,74.2,6063.0,64.9431,64.9519,64.9081,64.9081,6063.0
2017-03-03 14:55:00,74.22,74.23,74.2,74.22,4529.0,64.9256,64.9344,64.9081,64.9256,4529.0
2017-03-03 15:00:00,74.22,74.23,74.18,74.2,10900.0,64.9256,64.9344,64.8906,64.9081,10900.0
2017-03-03 15:05:00,74.2,74.2,74.16,74.16,5284.0,64.9081,64.9081,64.8731,64.8731,5284.0
2017-03-03 15:10:00,74.17,74.2,74.16,74.2,7090.0,64.8819,64.9081,64.8731,64.9081,7090.0
2017-03-03 15:15:00,74.21,74.23,74.2,74.21,4602.0,64.9169,64.9344,64.9081,64.9169,4602.0
2017-03-03 15:20:00,74.22,74.26,74.21,74.24,7467.0,64.9256,64.9606,64.9169,64.9431,7467.0
2017-03-03 15:25:00,74.25,74.29,74.24,74.28,8675.0,64.9519,64.9869,64.9431,64.9781,8675.0
2017-03-03 15:30:00,74.29,74.29,74.24,74.27,10504.0,64.9869,64.9869,64.9431,64.9694,10504.0
2017-03-03 15:35:00,74.27,74.3,74.26,74.3,13509.0,64.9694,64.9956,64.9606,64.9956,13509.0
2017-03-03 15:40:00,74.29,74.29,74.2,74.2,12877.0,64.9869,64.9869,64.9081,64.9081,12877.0
2017-03-03 15:45:00,74.2,74.2,74.17,74.17,13115.0,64.9081,64.9081,64.8819,64.8819,13115.0
2017-03-03 15:50:00,74.18,74.23,74.18,74.22,18801.0,64.8906,64.9344,64.8906,64.9256,18801.0
2017-03-03 15:55:00,74.22,74.25,74.13,74.23,87719.0,64.9256,64.9519,64.8469,64.9344,87719.0
2017-03-06 09:30:00,73.82,74.04,73.65,73.99,21239.0,64.5757,64.7682,64.427,64.7244,21239.0
2017-03-06 09:35:00,73.96,74.05,73.92,74.05,9931.0,64.6982,64.7769,64.6632,64.7769,9931.0
2017-03-06 09:40:00,74.05,74.14,74.04,74.05,10265.0,64.7769,64.8556,64.7682,64.7769,10265.0
2017-03-06 09:45:00,74.04,74.09,73.98,74.05,16824.0,64.7682,64.8119,64.7157,64.7769,16824.0
2017-03-06 09:50:00,74.05,74.14,74.05,74.14,8894.0,64.7769,64.8556,64.7769,64.8556,8894.0
2017-03-06 09:55:00,74.16,74.16,74.11,74.14,3078.0,64.8731,64.8731,64.8294,64.8556,3078.0
2017-03-06 10:00:00,74.18,74.25,74.13,74.21,8333.0,64.8906,64.9519,64.8469,64.9169,8333.0
2017-03-06 10:05:00,74.21,74.26,74.2,74.25,6618.0,64.9169,64.9606,64.9081,64.9519,6618.0
2017-03-06 10:10:00,74.26,74.27,74.24,74.26,4884.0,64.9606,64.9694,64.9431,64.9606,4884.0
2017-03-06 10:15:00,74.26,74.26,74.16,74.18,7709.0,64.9606,64.9606,64.8731,64.8906,7709.0
2017-03-06 10:20:00,74.17,74.18,74.14,74.18,12038.0,64.8819,64.8906,64.8556,64.8906,12038.0
2017-03-06 10:25:00,74.18,74.19,74.15,74.15,2900.0,64.8906,64.8994,64.8644,64.8644,2900.0
2017-03-06 10:30:00,74.14,74.14,74.08,74.1,5261.0,64.8556,64.8556,64.8032,64.8206,5261.0
2017-03-06 10:35:00,74.1,74.1,74.02,74.06,9061.0,64.8206,64.8206,64.7507,64.7857,9061.0
2017-03-06 10:40:00,74.05,74.09,74.03,74.03,5856.0,64.7769,64.8119,64.7594,64.7594,5856.0
2017-03-06 10:45:00,74.03,74.13,74.02,74.13,5904.0,64.7594,64.8469,64.7507,64.8469,5904.0
2017-03-06 10:50:00,74.14,74.18,74.04,74.06,4868.0,64.8556,64.8906,64.7682,64.7857,4868.0
2017-03-06 10:55:00,74.05,74.09,74.05,74.07,3855.0,64.7769,64.8119,64.7769,64.7944,3855.0
2017-03-06 11:00:00,74.09,74.13,74.07,74.12,6633.0,64.8119,64.8469,64.7944,64.8381,6633.0
2017-03-06 11:05:00,74.12,74.15,74.08,74.08,7813.0,64.8381,64.8644,64.8032,64.8032,7813.0
2017-03-06 11:10:00,74.07,74.08,74.01,74.06,8207.0,64.7944,64.8032,64.7419,64.7857,8207.0
2017-03-06 11:15:00,74.06,74.11,74.05,74.11,11331.0,64.7857,64.8294,64.7769,64.8294,11331.0
2017-03-06 11:20:00,74.13,74.13,74.09,74.09,3611.0,64.8469,64.8469,64.8119,64.8119,3611.0
2017-03-06 11:25:00,74.09,74.1,74.06,74.06,12364.0,64.8119,64.8206,64.7857,64.7857,12364.0
2017-03-06 11:30:00,74.05,74.06,74.03,74.03,2576.0,64.7769,64.7857,64.7594,64.7594,2576.0
2017-03-06 11:35:00,74.03,74.08,74.01,74.03,6238.0,64.7594,64.8032,64.7419,64.7594,6238.0
2017-03-06 11:40:00,74.02,74.05,74.01,74.02,5194.0,64.7507,64.7769,64.7419,64.7507,5194.0
2017-03-06 11:45:00,74.03,74.07,74.0,74.05,6624.0,64.7594,64.7944,64.7332,64.7769,6624.0
2017-03-06 11:50:00,74.05,74.07,74.0,74.0,3174.0,64.7769,64.7944,64.7332,64.7332,3174.0
2017-03-06 11:55:00,74.01,74.03,74.0,74.01,3218.0,64.7419,64.7594,64.7332,64.7419,3218.0
2017-03-06 12:00:00,74.02,74.04,74.0,74.01,4083.0,64.7507,64.7682,64.7332,64.7419,4083.0
2017-03-06 12:05:00,74.01,74.02,73.98,73.99,6932.0,64.7419,64.7507,64.7157,64.7244,6932.0
2017-03-06 12:10:00,73.98,74.01,73.97,73.99,5922.0,64.7157,64.7419,64.7069,64.7244,5922.0
2017-03-06 12:15:00,73.99,74.03,73.98,74.02,24001.0,64.7244,64.7594,64.7157,64.7507,24001.0
2017-03-06 12:20:00,74.01,74.04,74.01,74.04,5194.0,64.7419,64.7682,64.7419,64.7682,5194.0
2017-03-06 12:25:00,74.05,74.1,74.05,74.1,5085.0,64.7769,64.8206,64.7769,64.8206,5085.0
2017-03-06 12:30:00,74.1,74.16,74.1,74.14,5077.0,64.8206,64.8731,64.8206,64.8556,5077.0
2017-03-06 12:35:00,74.15,74.17,74.12,74.13,5438.0,64.8644,64.8819,64.8381,64.8469,5438.0
2017-03-06 12:40:00,74.12,74.2,74.12,74.19,6776.0,64.8381,64.9081,64.8381,64.8994,6776.0
2017-03-06 12:45:00,74.18,74.19,74.17,74.18,6496.0,64.8906,64.8994,64.8819,64.8906,6496.0
2017-03-06 12:50:00,74.17,74.19,74.17,74.17,9067.0,64.8819,64.8994,64.8819,64.8819,9067.0
2017-03-06 12:55:00,74.17,74.17,74.14,74.16,3521.0,64.8819,64.8819,64.8556,64.8731,3521.0
2017-03-06 13:00:00,74.16,74.19,74.14,74.17,4426.0,64.8731,64.8994,64.8556,64.8819,4426.0
2017-03-06 13:05:00,74.18,74.18,74.15,74.16,2342.0,64.8906,64.8906,64.8644,64.8731,2342.0
2017-03-06 13:10:00,74.16,74.23,74.16,74.21,4034.0,64.8731,64.9344,64.8731,64.9169,4034.0
2017-03-06 13:15:00,74.22,74.22,74.17,74.17,15600.0,64.9256,64.9256,64.8819,64.8819,15600.0
2017-03-06 13:20:00,74.18,74.25,74.18,74.24,6356.0,64.8906,64.9519,64.8906,64.9431,6356.0
2017-03-06 13:25:00,74.24,74.24,74.19,74.2,3790.0,64.9431,64.9431,64.8994,64.9081,3790.0
2017-03-06 13:30:00,74.2,74.25,74.19,74.23,4605.0,64.9081,64.9519,64.8994,64.9344,4605.0
2017-03-06 13:35:00,74.22,74.23,74.2,74.2,13898.0,64.9256,64.9344,64.9081,64.9081,13898.0
2017-03-06 13:40:00,74.19,74.2,74.17,74.17,4560.0,64.8994,64.9081,64.8819,64.8819,4560.0
2017-03-06 13:45:00,74.18,74.18,74.13,74.15,15845.0,64.8906,64.8906,64.8469,64.8644,15845.0
2017-03-06 13:50:00,74.16,74.17,74.15,74.16,3569.0,64.8731,64.8819,64.8644,64.8731,3569.0
2017-03-06 13:55:00,74.15,74.17,74.12,74.17,6199.0,64.8644,64.8819,64.8381,64.8819,6199.0
2017-03-06 14:00:00,74.16,74.17,74.11,74.12,7779.0,64.8731,64.8819,64.8294,64.8381,7779.0
2017-03-06 14:05:00,74.11,74.14,74.11,74.13,4021.0,64.8294,64.8556,64.8294,64.8469,4021.0
2017-03-06 14:10:00,74.13,74.14,74.11,74.11,7327.0,64.8469,64.8556,64.8294,64.8294,7327.0
2017-03-06 14:15:00,74.11,74.11,74.08,74.09,7102.0,64.8294,64.8294,64.8032,64.8119,7102.0
2017-03-06 14:20:00,74.09,74.1,74.07,74.07,7554.0,64.8119,64.8206,64.7944,64.7944,7554.0
2017-03-06 14:25:00,74.07,74.08,74.05,74.06,3373.0,64.7944,64.8032,64.7769,64.7857,3373.0
2017-03-06 14:30:00,74.05,74.08,74.04,74.04,5673.0,64.7769,64.8032,64.7682,64.7682,5673.0
2017-03-06 14:35:00,74.05,74.07,74.05,74.06,6919.0,64.7769,64.7944,64.7769,64.7857,6919.0
2017-03-06 14:40:00,74.07,74.08,74.03,74.04,6867.0,64.7944,64.8032,64.7594,64.7682,6867.0
2017-03-06 14:45:00,74.05,74.07,74.03,74.03,5669.0,64.7769,64.7944,64.7594,64.7594,5669.0
2017-03-06 14:50:00,74.04,74.07,74.03,74.06,6988.0,64.7682,64.7944,64.7594,64.7857,6988.0
2017-03-06 14:55:00,74.06,74.06,74.02,74.05,6205.0,64.7857,64.7857,64.7507,64.7769,6205.0
2017-03-06 15:00:00,74.06,74.06,74.03,74.03,4446.0,64.7857,64.7857,64.7594,64.7594,4446.0
2017-03-06 15:05:00,74.04,74.07,74.03,74.06,7669.0,64.7682,64.7944,64.7594,64.7857,7669.0
2017-03-06 15:10:00,74.07,74.07,74.06,74.06,5557.0,64.7944,64.7944,64.7857,64.7857,5557.0
2017-03-06 15:15:00,74.06,74.08,74.06,74.06,24499.0,64.7857,64.8032,64.7857,64.7857,24499.0
2017-03-06 15:20:00,74.06,74.07,74.06,74.06,7911.0,64.7857,64.7944,64.7857,64.7857,7911.0
2017-03-06 15:25:00,74.06,74.07,73.98,73.99,20879.0,64.7857,64.7944,64.7157,64.7244,20879.0
2017-03-06 15:30:00,73.99,74.0,73.92,73.95,10727.0,64.7244,64.7332,64.6632,64.6894,10727.0
2017-03-06 15:35:00,73.95,74.06,73.94,74.02,18096.0,64.6894,64.7857,64.6807,64.7507,18096.0
2017-03-06 15:40:00,74.02,74.04,74.01,74.03,14337.0,64.7507,64.7682,64.7419,64.7594,14337.0
2017-03-06 15:45:00,74.03,74.04,73.97,73.98,29903.0,64.7594,64.7682,64.7069,64.7157,29903.0
2017-03-06 15:50:00,73.98,73.99,73.88,73.9,21115.0,64.7157,64.7244,64.6282,64.6457,21115.0
2017-03-06 15:55:00,73.9,73.9,73.81,73.83,105834.0,64.6457,64.6457,64.567,64.5845,105834.0
2017-03-07 09:30:00,73.59,73.74,73.48,73.64,46449.0,64.3745,64.5057,64.2783,64.4183,46449.0
2017-03-07 09:35:00,73.65,73.69,73.49,73.5,20906.0,64.427,64.462,64.287,64.2958,20906.0
2017-03-07 09:40:00,73.54,73.63,73.52,73.63,4380.0,64.3308,64.4095,64.3133,64.4095,4380.0
2017-03-07 09:45:00,73.63,73.66,73.55,73.59,10667.0,64.4095,64.4357,64.3395,64.3745,10667.0
2017-03-07 09:50:00,73.58,73.58,73.54,73.56,10849.0,64.3658,64.3658,64.3308,64.3483,10849.0
2017-03-07 09:55:00,73.55,73.65,73.55,73.61,5679.0,64.3395,64.427,64.3395,64.392,5679.0
2017-03-07 10:00:00,73.62,73.67,73.59,73.64,26007.0,64.4008,64.4445,64.3745,64.4183,26007.0
2017-03-07 10:05:00,73.64,73.7,73.61,73.69,7768.0,64.4183,64.4707,64.392,64.462,7768.0
2017-03-07 10:10:00,73.7,73.71,73.66,73.67,3751.0,64.4707,64.4795,64.4357,64.4445,3751.0
2017-03-07 10:15:00,73.67,73.72,73.67,73.71,6344.0,64.4445,64.4882,64.4445,64.4795,6344.0
2017-03-07 10:20:00,73.71,73.77,73.71,73.75,6008.0,64.4795,64.532,64.4795,64.5145,6008.0
2017-03-07 10:25:00,73.74,73.78,73.74,73.77,4749.0,64.5057,64.5407,64.5057,64.532,4749.0
2017-03-07 10:30:00,73.78,73.83,73.77,73.83,8228.0,64.5407,64.5845,64.532,64.5845,8228.0
2017-03-07 10:35:00,73.83,73.84,73.79,73.79,8192.0,64.5845,64.5932,64.5495,64.5495,8192.0
2017-03-07 10:40:00,73.79,73.83,73.77,73.81,9293.0,64.5495,64.5845,64.532,64.567,9293.0
2017-03-07 10:45:00,73.81,73.82,73.67,73.68,9586.0,64.567,64.5757,64.4445,64.4532,9586.0
2017-03-07 10:50:00,73.7,73.75,73.69,73.75,10238.0,64.4707,64.5145,64.462,64.5145,10238.0
2017-03-07 10:55:00,73.74,73.75,73.73,73.74,4272.0,64.5057,64.5145,64.497,64.5057,4272.0
2017-03-07 11:00:00,73.75,73.81,73.75,73.78,7952.0,64.5145,64.567,64.5145,64.5407,7952.0
2017-03-07 11:05:00,73.78,73.79,73.76,73.79,7641.0,64.5407,64.5495,64.5232,64.5495,7641.0
2017-03-07 11:10:00,73.78,73.83,73.78,73.82,4894.0,64.5407,64.5845,64.5407,64.5757,4894.0
2017-03-07 11:15:00,73.82,73.83,73.8,73.82,4386.0,64.5757,64.5845,64.5582,64.5757,4386.0
2017-03-07 11:20:00,73.83,73.83,73.77,73.79,6940.0,64.5845,64.5845,64.532,64.5495,6940.0
2017-03-07 11:25:00,73.79,73.79,73.71,73.74,9980.0,64.5495,64.5495,64.4795,64.5057,9980.0
2017-03-07 11:30:00,73.74,73.8,73.72,73.77,26976.0,64.5057,64.5582,64.4882,64.532,26976.0
2017-03-07 11:35:00,73.78,73.85,73.78,73.84,75671.0,64.5407,64.602,64.5407,64.5932,75671.0
2017-03-07 11:40:00,73.84,73.92,73.84,73.86,9376.0,64.5932,64.6632,64.5932,64.6107,9376.0
2017-03-07 11:45:00,73.87,73.92,73.86,73.91,9348.0,64.6195,64.6632,64.6107,64.6544,9348.0
2017-03-07 11:50:00,73.91,73.93,73.87,73.88,5109.0,64.6544,64.6719,64.6195,64.6282,5109.0
2017-03-07 11:55:00,73.89,73.89,73.86,73.88,6986.0,64.6369,64.6369,64.6107,64.6282,6986.0
2017-03-07 12:00:00,73.88,73.88,73.8,73.82,6086.0,64.6282,64.6282,64.5582,64.5757,6086.0
2017-03-07 12:05:00,73.83,73.85,73.78,73.78,7435.0,64.5845,64.602,64.5407,64.5407,7435.0
2017-03-07 12:10:00,73.79,73.79,73.73,73.73,19241.0,64.5495,64.5495,64.497,64.497,19241.0
2017-03-07 12:15:00,73.74,73.76,73.67,73.7,38837.0,64.5057,64.5232,64.4445,64.4707,38837.0
2017-03-07 12:20:00,73.71,73.76,73.69,73.7,7859.0,64.4795,64.5232,64.462,64.4707,7859.0
2017-03-07 12:25:00,73.71,73.75,73.7,73.73,8809.0,64.4795,64.5145,64.4707,64.497,8809.0
2017-03-07 12:30:00,73.73,73.73,73.69,73.73,4913.0,64.497,64.497,64.462,64.497,4913.0
2017-03-07 12:35:00,73.74,73.75,73.74,73.74,3517.0,64.5057,64.5145,64.5057,64.5057,3517.0
2017-03-07 12:40:00,73.75,73.75,73.7,73.72,13210.0,64.5145,64.5145,64.4707,64.4882,13210.0
2017-03-07 12:45:00,73.73,73.75,73.71,73.72,5398.0,64.497,64.5145,64.4795,64.4882,5398.0
2017-03-07 12:50:00,73.72,73.75,73.72,73.73,14966.0,64.4882,64.5145,64.4882,64.497,14966.0
2017-03-07 12:55:00,73.73,73.75,73.73,73.74,7984.0,64.497,64.5145,64.497,64.5057,7984.0
2017-03-07 13:00:00,73.75,73.75,73.71,73.71,11316.0,64.5145,64.5145,64.4795,64.4795,11316.0
2017-03-07 13:05:00,73.71,73.75,73.71,73.74,9327.0,64.4795,64.5145,64.4795,64.5057,9327.0
2017-03-07 13:10:00,73.74,73.75,73.7,73.71,17555.0,64.5057,64.5145,64.4707,64.4795,17555.0
2017-03-07 13:15:00,73.71,73.75,73.71,73.72,13090.0,64.4795,64.5145,64.4795,64.4882,13090.0
2017-03-07 13:20:00,73.72,73.75,73.71,73.73,6655.0,64.4882,64.5145,64.4795,64.497,6655.0
2017-03-07 13:25:00,73.74,73.74,73.72,73.73,4632.0,64.5057,64.5057,64.4882,64.497,4632.0
2017-03-07 13:30:00,73.73,73.75,73.72,73.72,7693.0,64.497,64.5145,64.4882,64.4882,7693.0
2017-03-07 13:35:00,73.73,73.74,73.69,73.69,5059.0,64.497,64.5057,64.462,64.462,5059.0
2017-03-07 13:40:00,73.69,73.7,73.65,73.66,14890.0,64.462,64.4707,64.427,64.4357,14890.0
2017-03-07 13:45:00,73.67,73.69,73.66,73.67,4585.0,64.4445,64.462,64.4357,64.4445,4585.0
2017-03-07 13:50:00,73.67,73.67,73.6,73.6,13395.0,64.4445,64.4445,64.3833,64.3833,13395.0
2017-03-07 13:55:00,73.61,73.65,73.6,73.65,5356.0,64.392,64.427,64.3833,64.427,5356.0
2017-03-07 14:00:00,73.65,73.68,73.64,73.67,8475.0,64.427,64.4532,64.4183,64.4445,8475.0
2017-03-07 14:05:00,73.67,73.67,73.63,73.63,6444.0,64.4445,64.4445,64.4095,64.4095,6444.0
2017-03-07 14:10:00,73.63,73.68,73.63,73.68,6962.0,64.4095,64.4532,64.4095,64.4532,6962.0
2017-03-07 14:15:00,73.67,73.7,73.67,73.68,8678.0,64.4445,64.4707,64.4445,64.4532,8678.0
2017-03-07 14:20:00,73.69,73.72,73.68,73.7,9265.0,64.462,64.4882,64.4532,64.4707,9265.0
2017-03-07 14:25:00,73.71,73.74,73.7,73.72,7971.0,64.4795,64.5057,64.4707,64.4882,7971.0
2017-03-07 14:30:00,73.72,73.72,73.68,73.68,9302.0,64.4882,64.4882,64.4532,64.4532,9302.0
2017-03-07 14:35:00,73.68,73.72,73.66,73.72,9768.0,64.4532,64.4882,64.4357,64.4882,9768.0
2017-03-07 14:40:00,73.72,73.74,73.7,73.7,13682.0,64.4882,64.5057,64.4707,64.4707,13682.0
2017-03-07 14:45:00,73.71,73.71,73.68,73.68,7368.0,64.4795,64.4795,64.4532,64.4532,7368.0
2017-03-07 14:50:00,73.69,73.7,73.68,73.69,6727.0,64.462,64.4707,64.4532,64.462,6727.0
2017-03-07 14:55:00,73.69,73.76,73.69,73.72,10447.0,64.462,64.5232,64.462,64.4882,10447.0
2017-03-07 15:00:00,73.72,73.74,73.71,73.74,9120.0,64.4882,64.5057,64.4795,64.5057,9120.0
2017-03-07 15:05:00,73.74,73.8,73.72,73.79,19346.0,64.5057,64.5582,64.4882,64.5495,19346.0
2017-03-07 15:10:00,73.79,73.83,73.78,73.8,11779.0,64.5495,64.5845,64.5407,64.5582,11779.0
2017-03-07 15:15:00,73.8,73.8,73.78,73.79,8793.0,64.5582,64.5582,64.5407,64.5495,8793.0
2017-03-07 15:20:00,73.79,73.82,73.79,73.8,14666.0,64.5495,64.5757,64.5495,64.5582,14666.0
2017-03-07 15:25:00,73.8,73.81,73.7,73.72,13703.0,64.5582,64.567,64.4707,64.4882,13703.0
2017-03-07 15:30:00,73.72,73.74,73.68,73.68,17907.0,64.4882,64.5057,64.4532,64.4532,17907.0
2017-03-07 15:35:00,73.69,73.71,73.66,73.67,17106.0,64.462,64.4795,64.4357,64.4445,17106.0
2017-03-07 15:40:00,73.68,73.68,73.58,73.61,21985.0,64.4532,64.4532,64.3658,64.392,21985.0
2017-03-07 15:45:00,73.61,73.62,73.57,73.62,26274.0,64.392,64.4008,64.357,64.4008,26274.0
2017-03-07 15:50:00,73.62,73.63,73.56,73.59,20030.0,64.4008,64.4095,64.3483,64.3745,20030.0
2017-03-07 15:55:00,73.59,73.62,73.57,73.61,46170.0,64.3745,64.4008,64.357,64.392,46170.0
2017-03-08 09:30:00,73.89,73.89,73.64,73.68,34470.0,64.6369,64.6369,64.4183,64.4532,34470.0
2017-03-08 09:35:00,73.69,73.74,73.65,73.69,20266.0,64.462,64.5057,64.427,64.462,20266.0
2017-03-08 09:40:00,73.71,73.73,73.63,73.64,12359.0,64.4795,64.497,64.4095,64.4183,12359.0
2017-03-08 09:45:00,73.64,73.69,73.54,73.54,17209.0,64.4183,64.462,64.3308,64.3308,17209.0
2017-03-08 09:50:00,73.53,73.59,73.49,73.5,18096.0,64.322,64.3745,64.287,64.2958,18096.0
2017-03-08 09:55:00,73.52,73.54,73.36,73.39,17845.0,64.3133,64.3308,64.1733,64.1996,17845.0
2017-03-08 10:00:00,73.41,73.44,73.35,73.4,12145.0,64.2171,64.2433,64.1646,64.2083,12145.0
2017-03-08 10:05:00,73.38,73.39,73.26,73.26,11655.0,64.1908,64.1996,64.0858,64.0858,11655.0
2017-03-08 10:10:00,73.29,73.34,73.14,73.19,21229.0,64.1121,64.1558,63.9809,64.0246,21229.0
2017-03-08 10:15:00,73.17,73.18,73.08,73.09,21394.0,64.0071,64.0159,63.9284,63.9371,21394.0
2017-03-08 10:20:00,73.11,73.2,73.1,73.16,34547.0,63.9546,64.0334,63.9459,63.9984,34547.0
2017-03-08 10:25:00,73.17,73.36,73.16,73.34,11156.0,64.0071,64.1733,63.9984,64.1558,11156.0
2017-03-08 10:30:00,73.35,73.43,73.35,73.37,14394.0,64.1646,64.2346,64.1646,64.1821,14394.0
2017-03-08 10:35:00,73.36,73.37,73.3,73.33,8913.0,64.1733,64.1821,64.1208,64.1471,8913.0
2017-03-08 10:40:00,73.33,73.37,73.3,73.33,9609.0,64.1471,64.1821,64.1208,64.1471,9609.0
2017-03-08 10:45:00,73.32,73.35,73.18,73.18,11695.0,64.1383,64.1646,64.0159,64.0159,11695.0
2017-03-08 10:50:00,73.2,73.25,73.19,73.23,10658.0,64.0334,64.0771,64.0246,64.0596,10658.0
2017-03-08 10:55:00,73.23,73.26,73.19,73.21,12270.0,64.0596,64.0858,64.0246,64.0421,12270.0
2017-03-08 11:00:00,73.22,73.25,73.1,73.1,14883.0,64.0508,64.0771,63.9459,63.9459,14883.0
2017-03-08 11:05:00,73.13,73.16,72.97,73.04,33351.0,63.9721,63.9984,63.8322,63.8934,33351.0
2017-03-08 11:10:00,73.03,73.07,73.0,73.05,14063.0,63.8846,63.9196,63.8584,63.9021,14063.0
2017-03-08 11:15:00,73.05,73.14,73.05,73.13,7990.0,63.9021,63.9809,63.9021,63.9721,7990.0
2017-03-08 11:20:00,73.13,73.22,73.13,73.21,11247.0,63.9721,64.0508,63.9721,64.0421,11247.0
2017-03-08 11:25:00,73.22,73.36,73.22,73.3,19521.0,64.0508,64.1733,64.0508,64.1208,19521.0
2017-03-08 11:30:00,73.3,73.3,73.12,73.15,19328.0,64.1208,64.1208,63.9634,63.9896,19328.0
2017-03-08 11:35:00,73.14,73.19,73.13,73.19,14335.0,63.9809,64.0246,63.9721,64.0246,14335.0
2017-03-08 11:40:00,73.19,73.25,73.18,73.19,8851.0,64.0246,64.0771,64.0159,64.0246,8851.0
2017-03-08 11:45:00,73.2,73.31,73.16,73.31,9093.0,64.0334,64.1296,63.9984,64.1296,9093.0
2017-03-08 11:50:00,73.31,73.31,73.23,73.23,11527.0,64.1296,64.1296,64.0596,64.0596,11527.0
2017-03-08 11:55:00,73.22,73.28,73.22,73.28,8107.0,64.0508,64.1033,64.0508,64.1033,8107.0
2017-03-08 12:00:00,73.27,73.38,73.25,73.33,14868.0,64.0946,64.1908,64.0771,64.1471,14868.0
2017-03-08 12:05:00,73.34,73.35,73.31,73.34,7782.0,64.1558,64.1646,64.1296,64.1558,7782.0
2017-03-08 12:10:00,73.34,73.36,73.31,73.32,11396.0,64.1558,64.1733,64.1296,64.1383,11396.0
2017-03-08 12:15:00,73.32,73.37,73.32,73.37,9434.0,64.1383,64.1821,64.1383,64.1821,9434.0
2017-03-08 12:20:00,73.37,73.42,73.36,73.42,9068.0,64.1821,64.2258,64.1733,64.2258,9068.0
2017-03-08 12:25:00,73.43,73.47,73.41,73.42,6791.0,64.2346,64.2695,64.2171,64.2258,6791.0
2017-03-08 12:30:00,73.42,73.43,73.4,73.41,4949.0,64.2258,64.2346,64.2083,64.2171,4949.0
2017-03-08 12:35:00,73.41,73.41,73.36,73.36,4861.0,64.2171,64.2171,64.1733,64.1733,4861.0
2017-03-08 12:40:00,73.36,73.37,73.33,73.35,8836.0,64.1733,64.1821,64.1471,64.1646,8836.0
2017-03-08 12:45:00,73.36,73.38,73.34,73.34,12121.0,64.1733,64.1908,64.1558,64.1558,12121.0
2017-03-08 12:50:00,73.34,73.37,73.34,73.35,6710.0,64.1558,64.1821,64.1558,64.1646,6710.0
2017-03-08 12:55:00,73.35,73.4,73.34,73.36,9879.0,64.1646,64.2083,64.1558,64.1733,9879.0
2017-03-08 13:00:00,73.36,73.36,73.33,73.33,5892.0,64.1733,64.1733,64.1471,64.1471,5892.0
2017-03-08 13:05:00,73.34,73.35,73.32,73.34,9497.0,64.1558,64.1646,64.1383,64.1558,9497.0
2017-03-08 13:10:00,73.34,73.35,73.29,73.29,16100.0,64.1558,64.1646,64.1121,64.1121,16100.0
2017-03-08 13:15:00,73.29,73.33,73.28,73.32,9840.0,64.1121,64.1471,64.1033,64.1383,9840.0
2017-03-08 13:20:00,73.33,73.34,73.29,73.31,11822.0,64.1471,64.1558,64.1121,64.1296,11822.0
2017-03-08 13:25:00,73.3,73.33,73.3,73.31,2997.0,64.1208,64.1471,64.1208,64.1296,2997.0
2017-03-08 13:30:00,73.32,73.38,73.32,73.36,12721.0,64.1383,64.1908,64.1383,64.1733,12721.0
2017-03-08 13:35:00,73.38,73.42,73.37,73.4,8080.0,64.1908,64.2258,64.1821,64.2083,8080.0
2017-03-08 13:40:00,73.41,73.42,73.37,73.38,9185.0,64.2171,64.2258,64.1821,64.1908,9185.0
2017-03-08 13:45:00,73.39,73.4,73.37,73.39,4551.0,64.1996,64.2083,64.1821,64.1996,4551.0
2017-03-08 13:50:00,73.39,73.39,73.35,73.38,10223.0,64.1996,64.1996,64.1646,64.1908,10223.0
2017-03-08 13:55:00,73.39,73.43,73.37,73.39,11924.0,64.1996,64.2346,64.1821,64.1996,11924.0
2017-03-08 14:00:00,73.39,73.41,73.38,73.41,6175.0,64.1996,64.2171,64.1908,64.2171,6175.0
2017-03-08 14:05:00,73.41,73.42,73.34,73.34,16469.0,64.2171,64.2258,64.1558,64.1558,16469.0
2017-03-08 14:10:00,73.34,73.37,73.34,73.35,8453.0,64.1558,64.1821,64.1558,64.1646,8453.0
2017-03-08 14:15:00,73.35,73.37,73.31,73.33,17624.0,64.1646,64.1821,64.1296,64.1471,17624.0
2017-03-08 14:20:00,73.32,73.34,73.27,73.3,20015.0,64.1383,64.1558,64.0946,64.1208,20015.0
2017-03-08 14:25:00,73.29,73.3,73.22,73.23,34720.0,64.1121,64.1208,64.0508,64.0596,34720.0
2017-03-08 14:30:00,73.23,73.27,73.2,73.24,29086.0,64.0596,64.0946,64.0334,64.0683,29086.0
2017-03-08 14:35:00,73.24,73.27,73.23,73.26,12560.0,64.0683,64.0946,64.0596,64.0858,12560.0
2017-03-08 14:40:00,73.26,73.3,73.24,73.25,12174.0,64.0858,64.1208,64.0683,64.0771,12174.0
2017-03-08 14:45:00,73.25,73.28,73.23,73.28,12822.0,64.0771,64.1033,64.0596,64.1033,12822.0
2017-03-08 14:50:00,73.28,73.33,73.27,73.33,7043.0,64.1033,64.1471,64.0946,64.1471,7043.0
2017-03-08 14:55:00,73.34,73.36,73.32,73.34,7301.0,64.1558,64.1733,64.1383,64.1558,7301.0
2017-03-08 15:00:00,73.34,73.36,73.32,73.33,11517.0,64.1558,64.1733,64.1383,64.1471,11517.0
2017-03-08 15:05:00,73.34,73.35,73.29,73.3,24052.0,64.1558,64.1646,64.1121,64.1208,24052.0
2017-03-08 15:10:00,73.3,73.3,73.2,73.21,11977.0,64.1208,64.1208,64.0334,64.0421,11977.0
2017-03-08 15:15:00,73.2,73.23,73.16,73.17,18527.0,64.0334,64.0596,63.9984,64.0071,18527.0
2017-03-08 15:20:00,73.16,73.26,73.16,73.25,22789.0,63.9984,64.0858,63.9984,64.0771,22789.0
2017-03-08 15:25:00,73.25,73.25,73.14,73.16,26336.0,64.0771,64.0771,63.9809,63.9984,26336.0
2017-03-08 15:30:00,73.16,73.17,73.01,73.08,53842.0,63.9984,64.0071,63.8671,63.9284,53842.0
2017-03-08 15:35:00,73.07,73.12,73.05,73.09,66693.0,63.9196,63.9634,63.9021,63.9371,66693.0
2017-03-08 15:40:00,73.09,73.12,73.02,73.05,53581.0,63.9371,63.9634,63.8759,63.9021,53581.0
2017-03-08 15:45:00,73.05,73.14,73.03,73.11,56817.0,63.9021,63.9809,63.8846,63.9546,56817.0
2017-03-08 15:50:00,73.11,73.14,73.02,73.04,65609.0,63.9546,63.9809,63.8759,63.8934,65609.0
2017-03-08 15:55:00,73.04,73.09,72.91,72.94,263492.0,63.8934,63.9371,63.7797,63.8059,263492.0
2017-03-09 09:30:00,73.18,73.34,73.05,73.06,30904.0,64.0159,64.1558,63.9021,63.9109,30904.0
2017-03-09 09:35:00,73.09,73.24,73.08,73.2,17220.0,63.9371,64.0683,63.9284,64.0334,17220.0
2017-03-09 09:40:00,73.21,73.21,73.11,73.12,11003.0,64.0421,64.0421,63.9546,63.9634,11003.0
2017-03-09 09:45:00,73.13,73.16,73.04,73.12,20619.0,63.9721,63.9984,63.8934,63.9634,20619.0
2017-03-09 09:50:00,73.1,73.1,73.02,73.04,12387.0,63.9459,63.9459,63.8759,63.8934,12387.0
2017-03-09 09:55:00,73.05,73.05,73.0,73.01,8242.0,63.9021,63.9021,63.8584,63.8671,8242.0
2017-03-09 10:00:00,73.0,73.05,73.0,73.03,21824.0,63.8584,63.9021,63.8584,63.8846,21824.0
2017-03-09 10:05:00,73.03,73.07,73.01,73.05,16354.0,63.8846,63.9196,63.8671,63.9021,16354.0
2017-03-09 10:10:00,73.03,73.17,73.03,73.17,20030.0,63.8846,64.0071,63.8846,64.0071,20030.0
2017-03-09 10:15:00,73.15,73.16,73.11,73.13,11318.0,63.9896,63.9984,63.9546,63.9721,11318.0
2017-03-09 10:20:00,73.12,73.16,73.11,73.13,8349.0,63.9634,63.9984,63.9546,63.9721,8349.0
2017-03-09 10:25:00,73.14,73.14,73.07,73.08,11723.0,63.9809,63.9809,63.9196,63.9284,11723.0
2017-03-09 10:30:00,73.09,73.12,73.04,73.12,14989.0,63.9371,63.9634,63.8934,63.9634,14989.0
2017-03-09 10:35:00,73.13,73.24,73.11,73.11,14838.0,63.9721,64.0683,63.9546,63.9546,14838.0
2017-03-09 10:40:00,73.1,73.18,73.08,73.18,13568.0,63.9459,64.0159,63.9284,64.0159,13568.0
2017-03-09 10:45:00,73.16,73.22,73.16,73.2,14687.0,63.9984,64.0508,63.9984,64.0334,14687.0
2017-03-09 10:50:00,73.19,73.23,73.18,73.23,13055.0,64.0246,64.0596,64.0159,64.0596,13055.0
2017-03-09 10:55:00,73.23,73.26,73.22,73.23,12821.0,64.0596,64.0858,64.0508,64.0596,12821.0
2017-03-09 11:00:00,73.24,73.27,73.22,73.23,15293.0,64.0683,64.0946,64.0508,64.0596,15293.0
2017-03-09 11:05:00,73.24,73.28,73.13,73.14,41250.0,64.0683,64.1033,63.9721,63.9809,41250.0
2017-03-09 11:10:00,73.14,73.21,73.13,73.15,14761.0,63.9809,64.0421,63.9721,63.9896,14761.0
2017-03-09 11:15:00,73.16,73.21,73.13,73.18,12518.0,63.9984,64.0421,63.9721,64.0159,12518.0
2017-03-09 11:20:00,73.16,73.16,73.07,73.07,9427.0,63.9984,63.9984,63.9196,63.9196,9427.0
2017-03-09 11:25:00,73.08,73.19,73.07,73.15,15547.0,63.9284,64.0246,63.9196,63.9896,15547.0
2017-03-09 11:30:00,73.15,73.21,73.15,73.17,11145.0,63.9896,64.0421,63.9896,64.0071,11145.0
2017-03-09 11:35:00,73.17,73.24,73.17,73.23,9905.0,64.0071,64.0683,64.0071,64.0596,9905.0
2017-03-09 11:40:00,73.24,73.27,73.2,73.23,15429.0,64.0683,64.0946,64.0334,64.0596,15429.0
2017-03-09 11:45:00,73.26,73.3,73.25,73.3,4398.0,64.0858,64.1208,64.0771,64.1208,4398.0
2017-03-09 11:50:00,73.29,73.31,73.23,73.27,16079.0,64.1121,64.1296,64.0596,64.0946,16079.0
2017-03-09 11:55:00,73.29,73.3,73.2,73.25,13111.0,64.1121,64.1208,64.0334,64.0771,13111.0
2017-03-09 12:00:00,73.26,73.26,73.21,73.24,9518.0,64.0858,64.0858,64.0421,64.0683,9518.0
2017-03-09 12:05:00,73.25,73.28,73.19,73.23,12258.0,64.0771,64.1033,64.0246,64.0596,12258.0
2017-03-09 12:10:00,73.23,73.25,73.21,73.24,7017.0,64.0596,64.0771,64.0421,64.0683,7017.0
2017-03-09 12:15:00,73.23,73.23,73.19,73.2,6659.0,64.0596,64.0596,64.0246,64.0334,6659.0
2017-03-09 12:20:00,73.19,73.21,73.13,73.15,15896.0,64.0246,64.0421,63.9721,63.9896,15896.0
2017-03-09 12:25:00,73.14,73.15,73.12,73.12,11209.0,63.9809,63.9896,63.9634,63.9634,11209.0
2017-03-09 12:30:00,73.12,73.15,73.12,73.15,6889.0,63.9634,63.9896,63.9634,63.9896,6889.0
2017-03-09 12:35:00,73.15,73.24,73.15,73.21,9221.0,63.9896,64.0683,63.9896,64.0421,9221.0
2017-03-09 12:40:00,73.21,73.27,73.21,73.27,12285.0,64.0421,64.0946,64.0421,64.0946,12285.0
2017-03-09 12:45:00,73.27,73.28,73.22,73.25,6948.0,64.0946,64.1033,64.0508,64.0771,6948.0
2017-03-09 12:50:00,73.26,73.28,73.23,73.27,10019.0,64.0858,64.1033,64.0596,64.0946,10019.0
2017-03-09 12:55:00,73.27,73.29,73.25,73.25,10922.0,64.0946,64.1121,64.0771,64.0771,10922.0
2017-03-09 13:00:00,73.26,73.29,73.22,73.26,16960.0,64.0858,64.1121,64.0508,64.0858,16960.0
2017-03-09 13:05:00,73.26,73.27,73.23,73.26,7027.0,64.0858,64.0946,64.0596,64.0858,7027.0
2017-03-09 13:10:00,73.27,73.27,73.23,73.26,9175.0,64.0946,64.0946,64.0596,64.0858,9175.0
2017-03-09 13:15:00,73.25,73.26,73.19,73.2,7113.0,64.0771,64.0858,64.0246,64.0334,7113.0
2017-03-09 13:20:00,73.21,73.23,73.11,73.13,34348.0,64.0421,64.0596,63.9546,63.9721,34348.0
2017-03-09 13:25:00,73.13,73.14,73.1,73.1,6917.0,63.9721,63.9809,63.9459,63.9459,6917.0
2017-03-09 13:30:00,73.07,73.07,73.02,73.04,17846.0,63.9196,63.9196,63.8759,63.8934,17846.0
2017-03-09 13:35:00,73.04,73.07,73.03,73.05,7910.0,63.8934,63.9196,63.8846,63.9021,7910.0
2017-03-09 13:40:00,73.05,73.1,73.05,73.06,9867.0,63.9021,63.9459,63.9021,63.9109,9867.0
2017-03-09 13:45:00,73.08,73.13,73.07,73.12,4819.0,63.9284,63.9721,63.9196,63.9634,4819.0
2017-03-09 13:50:00,73.13,73.22,73.13,73.2,9677.0,63.9721,64.0508,63.9721,64.0334,9677.0
2017-03-09 13:55:00,73.2,73.2,73.13,73.15,8131.0,64.0334,64.0334,63.9721,63.9896,8131.0
2017-03-09 14:00:00,73.15,73.17,72.99,73.01,11854.0,63.9896,64.0071,63.8497,63.8671,11854.0
2017-03-09 14:05:00,73.03,73.05,72.99,73.03,12659.0,63.8846,63.9021,63.8497,63.8846,12659.0
2017-03-09 14:10:00,73.03,73.05,72.92,72.94,14531.0,63.8846,63.9021,63.7884,63.8059,14531.0
2017-03-09 14:15:00,72.93,72.94,72.85,72.94,20838.0,63.7972,63.8059,63.7272,63.8059,20838.0
2017-03-09 14:20:00,72.95,73.0,72.94,72.98,12258.0,63.8147,63.8584,63.8059,63.8409,12258.0
2017-03-09 14:25:00,72.98,73.05,72.98,73.0,11681.0,63.8409,63.9021,63.8409,63.8584,11681.0
2017-03-09 14:30:00,73.01,73.04,72.98,72.99,9562.0,63.8671,63.8934,63.8409,63.8497,9562.0
2017-03-09 14:35:00,73.0,73.06,72.99,73.03,15192.0,63.8584,63.9109,63.8497,63.8846,15192.0
2017-03-09 14:40:00,73.02,73.05,72.99,73.02,14143.0,63.8759,63.9021,63.8497,63.8759,14143.0
2017-03-09 14:45:00,73.04,73.05,72.99,73.04,17187.0,63.8934,63.9021,63.8497,63.8934,17187.0
2017-03-09 14:50:00,73.05,73.05,72.98,73.0,17771.0,63.9021,63.9021,63.8409,63.8584,17771.0
2017-03-09 14:55:00,73.0,73.03,72.99,73.02,23799.0,63.8584,63.8846,63.8497,63.8759,23799.0
2017-03-09 15:00:00,73.01,73.04,73.0,73.0,25941.0,63.8671,63.8934,63.8584,63.8584,25941.0
2017-03-09 15:05:00,73.01,73.06,72.98,73.04,32374.0,63.8671,63.9109,63.8409,63.8934,32374.0
2017-03-09 15:10:00,73.04,73.1,73.01,73.09,33687.0,63.8934,63.9459,63.8671,63.9371,33687.0
2017-03-09 15:15:00,73.09,73.09,73.04,73.05,43085.0,63.9371,63.9371,63.8934,63.9021,43085.0
2017-03-09 15:20:00,73.04,73.06,73.01,73.01,24492.0,63.8934,63.9109,63.8671,63.8671,24492.0
2017-03-09 15:25:00,73.02,73.07,73.02,73.04,22254.0,63.8759,63.9196,63.8759,63.8934,22254.0
2017-03-09 15:30:00,73.04,73.17,73.04,73.17,34593.0,63.8934,64.0071,63.8934,64.0071,34593.0
2017-03-09 15:35:00,73.17,73.17,73.07,73.09,39157.0,64.0071,64.0071,63.9196,63.9371,39157.0
2017-03-09 15:40:00,73.09,73.14,73.08,73.11,33299.0,63.9371,63.9809,63.9284,63.9546,33299.0
2017-03-09 15:45:00,73.12,73.15,73.11,73.11,46854.0,63.9634,63.9896,63.9546,63.9546,46854.0
2017-03-09 15:50:00,73.11,73.14,73.1,73.14,31463.0,63.9546,63.9809,63.9459,63.9809,31463.0
2017-03-09 15:55:00,73.13,73.14,73.08,73.11,88683.0,63.9721,63.9809,63.9284,63.9546,88683.0
2017-03-10 09:30:00,73.47,73.48,73.05,73.24,28089.0,64.2695,64.2783,63.9021,64.0683,28089.0
2017-03-10 09:35:00,73.24,73.37,73.21,73.3,14805.0,64.0683,64.1821,64.0421,64.1208,14805.0
2017-03-10 09:40:00,73.3,73.41,73.26,73.34,8612.0,64.1208,64.2171,64.0858,64.1558,8612.0
2017-03-10 09:45:00,73.33,73.43,73.28,73.4,8754.0,64.1471,64.2346,64.1033,64.2083,8754.0
2017-03-10 09:50:00,73.41,73.52,73.41,73.51,12397.0,64.2171,64.3133,64.2171,64.3045,12397.0
2017-03-10 09:55:00,73.5,73.55,73.44,73.52,12545.0,64.2958,64.3395,64.2433,64.3133,12545.0
2017-03-10 10:00:00,73.55,73.57,73.52,73.55,8653.0,64.3395,64.357,64.3133,64.3395,8653.0
2017-03-10 10:05:00,73.53,73.56,73.52,73.55,6532.0,64.322,64.3483,64.3133,64.3395,6532.0
2017-03-10 10:10:00,73.56,73.59,73.45,73.46,12886.0,64.3483,64.3745,64.252,64.2608,12886.0
2017-03-10 10:15:00,73.47,73.53,73.46,73.51,6565.0,64.2695,64.322,64.2608,64.3045,6565.0
2017-03-10 10:20:00,73.52,73.53,73.43,73.49,11940.0,64.3133,64.322,64.2346,64.287,11940.0
2017-03-10 10:25:00,73.48,73.5,73.46,73.46,4252.0,64.2783,64.2958,64.2608,64.2608,4252.0
2017-03-10 10:30:00,73.46,73.48,73.42,73.46,9808.0,64.2608,64.2783,64.2258,64.2608,9808.0
2017-03-10 10:35:00,73.48,73.48,73.45,73.45,4847.0,64.2783,64.2783,64.252,64.252,4847.0
2017-03-10 10:40:00,73.45,73.51,73.4,73.47,12462.0,64.252,64.3045,64.2083,64.2695,12462.0
2017-03-10 10:45:00,73.49,73.5,73.42,73.43,4833.0,64.287,64.2958,64.2258,64.2346,4833.0
2017-03-10 10:50:00,73.44,73.46,73.43,73.43,3550.0,64.2433,64.2608,64.2346,64.2346,3550.0
2017-03-10 10:55:00,73.43,73.43,73.41,73.41,6197.0,64.2346,64.2346,64.2171,64.2171,6197.0
2017-03-10 11:00:00,73.4,73.46,73.34,73.34,18452.0,64.2083,64.2608,64.1558,64.1558,18452.0
2017-03-10 11:05:00,73.37,73.44,73.34,73.43,10741.0,64.1821,64.2433,64.1558,64.2346,10741.0
2017-03-10 11:10:00,73.43,73.47,73.41,73.46,15131.0,64.2346,64.2695,64.2171,64.2608,15131.0
2017-03-10 11:15:00,73.45,73.49,73.42,73.46,19090.0,64.252,64.287,64.2258,64.2608,19090.0
2017-03-10 11:20:00,73.44,73.47,73.43,73.46,2290.0,64.2433,64.2695,64.2346,64.2608,2290.0
2017-03-10 11:25:00,73.49,73.54,73.48,73.48,9523.0,64.287,64.3308,64.2783,64.2783,9523.0
2017-03-10 11:30:00,73.49,73.51,73.48,73.5,16841.0,64.287,64.3045,64.2783,64.2958,16841.0
2017-03-10 11:35:00,73.5,73.5,73.45,73.48,9150.0,64.2958,64.2958,64.252,64.2783,9150.0
2017-03-10 11:40:00,73.48,73.51,73.47,73.49,9212.0,64.2783,64.3045,64.2695,64.287,9212.0
2017-03-10 11:45:00,73.48,73.54,73.48,73.51,11239.0,64.2783,64.3308,64.2783,64.3045,11239.0
2017-03-10 11:50:00,73.51,73.54,73.51,73.54,4564.0,64.3045,64.3308,64.3045,64.3308,4564.0
2017-03-10 11:55:00,73.53,73.54,73.48,73.49,4522.0,64.322,64.3308,64.2783,64.287,4522.0
2017-03-10 12:00:00,73.49,73.5,73.47,73.47,5091.0,64.287,64.2958,64.2695,64.2695,5091.0
2017-03-10 12:05:00,73.48,73.52,73.48,73.52,2150.0,64.2783,64.3133,64.2783,64.3133,2150.0
2017-03-10 12:10:00,73.51,73.53,73.5,73.53,6119.0,64.3045,64.322,64.2958,64.322,6119.0
2017-03-10 12:15:00,73.53,73.55,73.51,73.54,5462.0,64.322,64.3395,64.3045,64.3308,5462.0
2017-03-10 12:20:00,73.54,73.56,73.54,73.55,4170.0,64.3308,64.3483,64.3308,64.3395,4170.0
2017-03-10 12:25:00,73.56,73.56,73.53,73.55,8490.0,64.3483,64.3483,64.322,64.3395,8490.0
2017-03-10 12:30:00,73.55,73.55,73.53,73.54,3268.0,64.3395,64.3395,64.322,64.3308,3268.0
2017-03-10 12:35:00,73.53,73.55,73.53,73.55,2486.0,64.322,64.3395,64.322,64.3395,2486.0
2017-03-10 12:40:00,73.55,73.6,73.54,73.59,10476.0,64.3395,64.3833,64.3308,64.3745,10476.0
2017-03-10 12:45:00,73.6,73.66,73.59,73.66,10111.0,64.3833,64.4357,64.3745,64.4357,10111.0
2017-03-10 12:50:00,73.66,73.66,73.53,73.55,12987.0,64.4357,64.4357,64.322,64.3395,12987.0
2017-03-10 12:55:00,73.56,73.6,73.53,73.6,13139.0,64.3483,64.3833,64.322,64.3833,13139.0
2017-03-10 13:00:00,73.59,73.64,73.57,73.57,17495.0,64.3745,64.4183,64.357,64.357,17495.0
2017-03-10 13:05:00,73.58,73.58,73.45,73.5,25342.0,64.3658,64.3658,64.252,64.2958,25342.0
2017-03-10 13:10:00,73.5,73.57,73.5,73.55,8310.0,64.2958,64.357,64.2958,64.3395,8310.0
2017-03-10 13:15:00,73.57,73.62,73.57,73.62,7683.0,64.357,64.4008,64.357,64.4008,7683.0
2017-03-10 13:20:00,73.62,73.64,73.62,73.64,9331.0,64.4008,64.4183,64.4008,64.4183,9331.0
2017-03-10 13:25:00,73.64,73.64,73.56,73.56,25107.0,64.4183,64.4183,64.3483,64.3483,25107.0
2017-03-10 13:30:00,73.57,73.58,73.53,73.53,6780.0,64.357,64.3658,64.322,64.322,6780.0
2017-03-10 13:35:00,73.53,73.57,73.53,73.57,4714.0,64.322,64.357,64.322,64.357,4714.0
2017-03-10 13:40:00,73.58,73.59,73.57,73.59,5555.0,64.3658,64.3745,64.357,64.3745,5555.0
2017-03-10 13:45:00,73.59,73.63,73.59,73.63,7917.0,64.3745,64.4095,64.3745,64.4095,7917.0
2017-03-10 13:50:00,73.62,73.62,73.58,73.6,9998.0,64.4008,64.4008,64.3658,64.3833,9998.0
2017-03-10 13:55:00,73.6,73.61,73.57,73.59,8068.0,64.3833,64.392,64.357,64.3745,8068.0
2017-03-10 14:00:00,73.6,73.61,73.55,73.55,7975.0,64.3833,64.392,64.3395,64.3395,7975.0
2017-03-10 14:05:00,73.56,73.56,73.54,73.55,3819.0,64.3483,64.3483,64.3308,64.3395,3819.0
2017-03-10 14:10:00,73.56,73.58,73.55,73.57,9760.0,64.3483,64.3658,64.3395,64.357,9760.0
2017-03-10 14:15:00,73.56,73.64,73.55,73.63,8250.0,64.3483,64.4183,64.3395,64.4095,8250.0
2017-03-10 14:20:00,73.63,73.64,73.6,73.61,6634.0,64.4095,64.4183,64.3833,64.392,6634.0
2017-03-10 14:25:00,73.6,73.61,73.57,73.59,6290.0,64.3833,64.392,64.357,64.3745,6290.0
2017-03-10 14:30:00,73.59,73.59,73.54,73.57,12459.0,64.3745,64.3745,64.3308,64.357,12459.0
2017-03-10 14:35:00,73.56,73.65,73.56,73.65,5058.0,64.3483,64.427,64.3483,64.427,5058.0
2017-03-10 14:40:00,73.64,73.64,73.59,73.62,7455.0,64.4183,64.4183,64.3745,64.4008,7455.0
2017-03-10 14:45:00,73.61,73.62,73.58,73.61,11572.0,64.392,64.4008,64.3658,64.392,11572.0
2017-03-10 14:50:00,73.61,73.62,73.58,73.59,7851.0,64.392,64.4008,64.3658,64.3745,7851.0
2017-03-10 14:55:00,73.59,73.6,73.57,73.58,7251.0,64.3745,64.3833,64.357,64.3658,7251.0
2017-03-10 15:00:00,73.59,73.68,73.58,73.65,9686.0,64.3745,64.4532,64.3658,64.427,9686.0
2017-03-10 15:05:00,73.65,73.66,73.62,73.63,12282.0,64.427,64.4357,64.4008,64.4095,12282.0
2017-03-10 15:10:00,73.64,73.66,73.63,73.65,6663.0,64.4183,64.4357,64.4095,64.427,6663.0
2017-03-10 15:15:00,73.65,73.67,73.62,73.62,13583.0,64.427,64.4445,64.4008,64.4008,13583.0
2017-03-10 15:20:00,73.62,73.65,73.61,73.65,7185.0,64.4008,64.427,64.392,64.427,7185.0
2017-03-10 15:25:00,73.65,73.69,73.6,73.69,20030.0,64.427,64.462,64.3833,64.462,20030.0
2017-03-10 15:30:00,73.68,73.7,73.65,73.68,19433.0,64.4532,64.4707,64.427,64.4532,19433.0
2017-03-10 15:35:00,73.68,73.7,73.64,73.65,22026.0,64.4532,64.4707,64.4183,64.427,22026.0
2017-03-10 15:40:00,73.65,73.67,73.61,73.62,20495.0,64.427,64.4445,64.392,64.4008,20495.0
2017-03-10 15:45:00,73.62,73.69,73.59,73.69,62791.0,64.4008,64.462,64.3745,64.462,62791.0
2017-03-10 15:50:00,73.7,73.78,73.69,73.77,43250.0,64.4707,64.5407,64.462,64.532,43250.0
2017-03-10 15:55:00,73.76,73.78,73.64,73.69,116957.0,64.5232,64.5407,64.4183,64.462,116957.0
2017-03-13 09:30:00,73.51,73.82,73.51,73.81,17734.0,64.3045,64.5757,64.3045,64.567,17734.0
2017-03-13 09:35:00,73.81,73.88,73.74,73.82,6031.0,64.567,64.6282,64.5057,64.5757,6031.0
2017-03-13 09:40:00,73.85,73.88,73.8,73.85,5848.0,64.602,64.6282,64.5582,64.602,5848.0
2017-03-13 09:45:00,73.83,73.91,73.83,73.89,9545.0,64.5845,64.6544,64.5845,64.6369,9545.0
2017-03-13 09:50:00,73.86,73.92,73.8,73.92,19023.0,64.6107,64.6632,64.5582,64.6632,19023.0
2017-03-13 09:55:00,73.91,73.97,73.9,73.9,8025.0,64.6544,64.7069,64.6457,64.6457,8025.0
2017-03-13 10:00:00,73.87,74.02,73.87,74.01,28594.0,64.6195,64.7507,64.6195,64.7419,28594.0
2017-03-13 10:05:00,74.0,74.06,73.98,74.0,18354.0,64.7332,64.7857,64.7157,64.7332,18354.0
2017-03-13 10:10:00,74.01,74.08,73.96,73.96,11260.0,64.7419,64.8032,64.6982,64.6982,11260.0
2017-03-13 10:15:00,73.92,73.95,73.87,73.9,6230.0,64.6632,64.6894,64.6195,64.6457,6230.0
2017-03-13 10:20:00,73.86,73.86,73.75,73.8,8126.0,64.6107,64.6107,64.5145,64.5582,8126.0
2017-03-13 10:25:00,73.78,73.83,73.77,73.81,4892.0,64.5407,64.5845,64.532,64.567,4892.0
2017-03-13 10:30:00,73.81,73.82,73.75,73.75,7307.0,64.567,64.5757,64.5145,64.5145,7307.0
2017-03-13 10:35:00,73.76,73.82,73.76,73.82,12120.0,64.5232,64.5757,64.5232,64.5757,12120.0
2017-03-13 10:40:00,73.82,73.87,73.8,73.84,20052.0,64.5757,64.6195,64.5582,64.5932,20052.0
2017-03-13 10:45:00,73.85,73.95,73.84,73.94,10374.0,64.602,64.6894,64.5932,64.6807,10374.0
2017-03-13 10:50:00,73.94,73.96,73.86,73.86,7747.0,64.6807,64.6982,64.6107,64.6107,7747.0
2017-03-13 10:55:00,73.88,73.94,73.86,73.88,13633.0,64.6282,64.6807,64.6107,64.6282,13633.0
2017-03-13 11:00:00,73.88,73.93,73.87,73.89,5584.0,64.6282,64.6719,64.6195,64.6369,5584.0
2017-03-13 11:05:00,73.89,73.9,73.85,73.88,14227.0,64.6369,64.6457,64.602,64.6282,14227.0
2017-03-13 11:10:00,73.9,73.92,73.87,73.88,5945.0,64.6457,64.6632,64.6195,64.6282,5945.0
2017-03-13 11:15:00,73.88,73.88,73.84,73.85,7601.0,64.6282,64.6282,64.5932,64.602,7601.0
2017-03-13 11:20:00,73.85,73.85,73.82,73.85,6354.0,64.602,64.602,64.5757,64.602,6354.0
2017-03-13 11:25:00,73.84,73.85,73.83,73.83,5257.0,64.5932,64.602,64.5845,64.5845,5257.0
2017-03-13 11:30:00,73.84,73.89,73.84,73.89,7358.0,64.5932,64.6369,64.5932,64.6369,7358.0
2017-03-13 11:35:00,73.89,73.97,73.88,73.97,12995.0,64.6369,64.7069,64.6282,64.7069,12995.0
2017-03-13 11:40:00,73.98,74.0,73.95,73.98,10484.0,64.7157,64.7332,64.6894,64.7157,10484.0
2017-03-13 11:45:00,73.98,74.08,73.98,74.08,17759.0,64.7157,64.8032,64.7157,64.8032,17759.0
2017-03-13 11:50:00,74.07,74.15,74.06,74.15,14708.0,64.7944,64.8644,64.7857,64.8644,14708.0
2017-03-13 11:55:00,74.14,74.19,74.13,74.19,22195.0,64.8556,64.8994,64.8469,64.8994,22195.0
2017-03-13 12:00:00,74.19,74.19,74.08,74.08,12497.0,64.8994,64.8994,64.8032,64.8032,12497.0
2017-03-13 12:05:00,74.07,74.13,74.07,74.11,15309.0,64.7944,64.8469,64.7944,64.8294,15309.0
2017-03-13 12:10:00,74.11,74.12,74.05,74.09,8545.0,64.8294,64.8381,64.7769,64.8119,8545.0
2017-03-13 12:15:00,74.08,74.09,74.04,74.07,6210.0,64.8032,64.8119,64.7682,64.7944,6210.0
2017-03-13 12:20:00,74.08,74.09,74.04,74.05,8842.0,64.8032,64.8119,64.7682,64.7769,8842.0
2017-03-13 12:25:00,74.06,74.07,74.03,74.04,6940.0,64.7857,64.7944,64.7594,64.7682,6940.0
2017-03-13 12:30:00,74.03,74.05,74.02,74.03,5927.0,64.7594,64.7769,64.7507,64.7594,5927.0
2017-03-13 12:35:00,74.02,74.02,73.97,74.01,3628.0,64.7507,64.7507,64.7069,64.7419,3628.0
2017-03-13 12:40:00,74.01,74.08,74.01,74.08,5356.0,64.7419,64.8032,64.7419,64.8032,5356.0
2017-03-13 12:45:00,74.07,74.08,74.03,74.07,6665.0,64.7944,64.8032,64.7594,64.7944,6665.0
2017-03-13 12:50:00,74.06,74.08,74.05,74.06,5429.0,64.7857,64.8032,64.7769,64.7857,5429.0
2017-03-13 12:55:00,74.07,74.15,74.07,74.11,6998.0,64.7944,64.8644,64.7944,64.8294,6998.0
2017-03-13 13:00:00,74.1,74.11,74.07,74.07,5328.0,64.8206,64.8294,64.7944,64.7944,5328.0
2017-03-13 13:05:00,74.06,74.1,74.05,74.1,6045.0,64.7857,64.8206,64.7769,64.8206,6045.0
2017-03-13 13:10:00,74.1,74.1,74.06,74.07,6024.0,64.8206,64.8206,64.7857,64.7944,6024.0
2017-03-13 13:15:00,74.08,74.1,74.03,74.03,4314.0,64.8032,64.8206,64.7594,64.7594,4314.0
2017-03-13 13:20:00,74.02,74.1,74.02,74.1,6409.0,64.7507,64.8206,64.7507,64.8206,6409.0
2017-03-13 13:25:00,74.09,74.14,74.09,74.12,3419.0,64.8119,64.8556,64.8119,64.8381,3419.0
2017-03-13 13:30:00,74.11,74.11,74.06,74.09,6811.0,64.8294,64.8294,64.7857,64.8119,6811.0
2017-03-13 13:35:00,74.09,74.11,74.04,74.1,6753.0,64.8119,64.8294,64.7682,64.8206,6753.0
2017-03-13 13:40:00,74.11,74.15,74.08,74.1,8324.0,64.8294,64.8644,64.8032,64.8206,8324.0
2017-03-13 13:45:00,74.09,74.14,74.08,74.1,6582.0,64.8119,64.8556,64.8032,64.8206,6582.0
2017-03-13 13:50:00,74.11,74.17,74.1,74.15,20220.0,64.8294,64.8819,64.8206,64.8644,20220.0
2017-03-13 13:55:00,74.14,74.17,74.14,74.15,5334.0,64.8556,64.8819,64.8556,64.8644,5334.0
2017-03-13 14:00:00,74.16,74.17,74.14,74.16,6486.0,64.8731,64.8819,64.8556,64.8731,6486.0
2017-03-13 14:05:00,74.16,74.17,74.1,74.14,9892.0,64.8731,64.8819,64.8206,64.8556,9892.0
2017-03-13 14:10:00,74.14,74.16,74.11,74.13,4734.0,64.8556,64.8731,64.8294,64.8469,4734.0
2017-03-13 14:15:00,74.11,74.14,74.11,74.12,3757.0,64.8294,64.8556,64.8294,64.8381,3757.0
2017-03-13 14:20:00,74.12,74.18,74.12,74.18,8616.0,64.8381,64.8906,64.8381,64.8906,8616.0
2017-03-13 14:25:00,74.17,74.23,74.17,74.2,10737.0,64.8819,64.9344,64.8819,64.9081,10737.0
2017-03-13 14:30:00,74.17,74.18,74.17,74.17,4289.0,64.8819,64.8906,64.8819,64.8819,4289.0
2017-03-13 14:35:00,74.18,74.18,74.14,74.14,4526.0,64.8906,64.8906,64.8556,64.8556,4526.0
2017-03-13 14:40:00,74.12,74.13,74.09,74.12,5584.0,64.8381,64.8469,64.8119,64.8381,5584.0
2017-03-13 14:45:00,74.13,74.13,74.08,74.11,6767.0,64.8469,64.8469,64.8032,64.8294,6767.0
2017-03-13 14:50:00,74.11,74.16,74.11,74.13,6060.0,64.8294,64.8731,64.8294,64.8469,6060.0
2017-03-13 14:55:00,74.13,74.14,74.11,74.12,7385.0,64.8469,64.8556,64.8294,64.8381,7385.0
2017-03-13 15:00:00,74.13,74.14,74.11,74.13,15472.0,64.8469,64.8556,64.8294,64.8469,15472.0
2017-03-13 15:05:00,74.13,74.17,74.12,74.16,8311.0,64.8469,64.8819,64.8381,64.8731,8311.0
2017-03-13 15:10:00,74.17,74.18,74.15,74.18,7116.0,64.8819,64.8906,64.8644,64.8906,7116.0
2017-03-13 15:15:00,74.18,74.19,74.13,74.14,9386.0,64.8906,64.8994,64.8469,64.8556,9386.0
2017-03-13 15:20:00,74.14,74.16,74.13,74.15,12656.0,64.8556,64.8731,64.8469,64.8644,12656.0
2017-03-13 15:25:00,74.15,74.2,74.15,74.18,13883.0,64.8644,64.9081,64.8644,64.8906,13883.0
2017-03-13 15:30:00,74.17,74.19,74.17,74.18,15391.0,64.8819,64.8994,64.8819,64.8906,15391.0
2017-03-13 15:35:00,74.18,74.2,74.15,74.17,14196.0,64.8906,64.9081,64.8644,64.8819,14196.0
2017-03-13 15:40:00,74.17,74.21,74.16,74.21,14052.0,64.8819,64.9169,64.8731,64.9169,14052.0
2017-03-13 15:45:00,74.22,74.26,74.2,74.2,25817.0,64.9256,64.9606,64.9081,64.9081,25817.0
2017-03-13 15:50:00,74.2,74.23,74.19,74.2,24417.0,64.9081,64.9344,64.8994,64.9081,24417.0
2017-03-13 15:55:00,74.21,74.27,74.18,74.24,104129.0,64.9169,64.9694,64.8906,64.9431,104129.0
2017-03-14 09:30:00,73.91,74.22,73.89,74.15,31960.0,64.6544,64.9256,64.6369,64.8644,31960.0
2017-03-14 09:35:00,74.22,74.23,74.14,74.18,5060.0,64.9256,64.9344,64.8556,64.8906,5060.0
2017-03-14 09:40:00,74.22,74.26,74.18,74.25,7226.0,64.9256,64.9606,64.8906,64.9519,7226.0
2017-03-14 09:45:00,74.26,74.27,74.22,74.26,7757.0,64.9606,64.9694,64.9256,64.9606,7757.0
2017-03-14 09:50:00,74.28,74.3,74.21,74.24,10944.0,64.9781,64.9956,64.9169,64.9431,10944.0
2017-03-14 09:55:00,74.23,74.29,74.2,74.29,4448.0,64.9344,64.9869,64.9081,64.9869,4448.0
2017-03-14 10:00:00,74.24,74.43,74.22,74.35,44140.0,64.9431,65.1093,64.9256,65.0393,44140.0
2017-03-14 10:05:00,74.34,74.39,74.29,74.39,9849.0,65.0306,65.0743,64.9869,65.0743,9849.0
2017-03-14 10:10:00,74.4,74.5,74.38,74.5,18058.0,65.0831,65.1706,65.0656,65.1706,18058.0
2017-03-14 10:15:00,74.5,74.5,74.29,74.29,13847.0,65.1706,65.1706,64.9869,64.9869,13847.0
2017-03-14 10:20:00,74.31,74.33,74.24,74.31,8978.0,65.0044,65.0218,64.9431,65.0044,8978.0
2017-03-14 10:25:00,74.31,74.34,74.29,74.32,6725.0,65.0044,65.0306,64.9869,65.0131,6725.0
2017-03-14 10:30:00,74.3,74.37,74.27,74.37,6238.0,64.9956,65.0568,64.9694,65.0568,6238.0
2017-03-14 10:35:00,74.37,74.39,74.26,74.26,15288.0,65.0568,65.0743,64.9606,64.9606,15288.0
2017-03-14 10:40:00,74.25,74.25,74.18,74.18,9591.0,64.9519,64.9519,64.8906,64.8906,9591.0
2017-03-14 10:45:00,74.16,74.21,74.14,74.15,7103.0,64.8731,64.9169,64.8556,64.8644,7103.0
2017-03-14 10:50:00,74.15,74.22,74.13,74.2,10021.0,64.8644,64.9256,64.8469,64.9081,10021.0
2017-03-14 10:55:00,74.2,74.21,74.18,74.2,20894.0,64.9081,64.9169,64.8906,64.9081,20894.0
2017-03-14 11:00:00,74.19,74.25,74.17,74.18,12310.0,64.8994,64.9519,64.8819,64.8906,12310.0
2017-03-14 11:05:00,74.2,74.23,74.14,74.14,12036.0,64.9081,64.9344,64.8556,64.8556,12036.0
2017-03-14 11:10:00,74.14,74.17,74.12,74.12,7996.0,64.8556,64.8819,64.8381,64.8381,7996.0
2017-03-14 11:15:00,74.14,74.22,74.14,74.19,10969.0,64.8556,64.9256,64.8556,64.8994,10969.0
2017-03-14 11:20:00,74.17,74.17,74.07,74.08,10162.0,64.8819,64.8819,64.7944,64.8032,10162.0
2017-03-14 11:25:00,74.09,74.18,74.09,74.15,9942.0,64.8119,64.8906,64.8119,64.8644,9942.0
2017-03-14 11:30:00,74.18,74.19,74.14,74.17,6221.0,64.8906,64.8994,64.8556,64.8819,6221.0
2017-03-14 11:35:00,74.17,74.19,74.12,74.15,7505.0,64.8819,64.8994,64.8381,64.8644,7505.0
2017-03-14 11:40:00,74.15,74.2,74.15,74.15,6618.0,64.8644,64.9081,64.8644,64.8644,6618.0
2017-03-14 11:45:00,74.15,74.18,74.12,74.17,7556.0,64.8644,64.8906,64.8381,64.8819,7556.0
2017-03-14 11:50:00,74.18,74.22,74.16,74.17,5358.0,64.8906,64.9256,64.8731,64.8819,5358.0
2017-03-14 11:55:00,74.16,74.19,74.16,74.18,4387.0,64.8731,64.8994,64.8731,64.8906,4387.0
2017-03-14 12:00:00,74.19,74.2,74.14,74.15,6990.0,64.8994,64.9081,64.8556,64.8644,6990.0
2017-03-14 12:05:00,74.11,74.14,74.03,74.03,7695.0,64.8294,64.8556,64.7594,64.7594,7695.0
2017-03-14 12:10:00,74.01,74.04,74.0,74.0,6007.0,64.7419,64.7682,64.7332,64.7332,6007.0
2017-03-14 12:15:00,74.03,74.05,74.01,74.01,22940.0,64.7594,64.7769,64.7419,64.7419,22940.0
2017-03-14 12:20:00,74.01,74.04,73.97,74.0,8900.0,64.7419,64.7682,64.7069,64.7332,8900.0
2017-03-14 12:25:00,74.0,74.06,74.0,74.05,7791.0,64.7332,64.7857,64.7332,64.7769,7791.0
2017-03-14 12:30:00,74.04,74.11,74.04,74.09,7830.0,64.7682,64.8294,64.7682,64.8119,7830.0
2017-03-14 12:35:00,74.1,74.1,74.07,74.09,5203.0,64.8206,64.8206,64.7944,64.8119,5203.0
2017-03-14 12:40:00,74.09,74.11,74.08,74.1,7558.0,64.8119,64.8294,64.8032,64.8206,7558.0
2017-03-14 12:45:00,74.1,74.11,74.06,74.09,10401.0,64.8206,64.8294,64.7857,64.8119,10401.0
2017-03-14 12:50:00,74.08,74.09,74.05,74.08,8050.0,64.8032,64.8119,64.7769,64.8032,8050.0
2017-03-14 12:55:00,74.09,74.11,74.08,74.11,3131.0,64.8119,64.8294,64.8032,64.8294,3131.0
2017-03-14 13:00:00,74.12,74.14,74.1,74.11,7381.0,64.8381,64.8556,64.8206,64.8294,7381.0
2017-03-14 13:05:00,74.11,74.13,74.11,74.11,5684.0,64.8294,64.8469,64.8294,64.8294,5684.0
2017-03-14 13:10:00,74.11,74.2,74.11,74.15,12037.0,64.8294,64.9081,64.8294,64.8644,12037.0
2017-03-14 13:15:00,74.16,74.2,74.15,74.17,6732.0,64.8731,64.9081,64.8644,64.8819,6732.0
2017-03-14 13:20:00,74.18,74.19,74.15,74.18,9652.0,64.8906,64.8994,64.8644,64.8906,9652.0
2017-03-14 13:25:00,74.19,74.26,74.19,74.23,8467.0,64.8994,64.9606,64.8994,64.9344,8467.0
2017-03-14 13:30:00,74.24,74.26,74.23,74.24,7672.0,64.9431,64.9606,64.9344,64.9431,7672.0
2017-03-14 13:35:00,74.24,74.24,74.19,74.19,8129.0,64.9431,64.9431,64.8994,64.8994,8129.0
2017-03-14 13:40:00,74.2,74.22,74.17,74.17,6194.0,64.9081,64.9256,64.8819,64.8819,6194.0
2017-03-14 13:45:00,74.17,74.23,74.17,74.23,9329.0,64.8819,64.9344,64.8819,64.9344,9329.0
2017-03-14 13:50:00,74.22,74.23,74.18,74.19,7764.0,64.9256,64.9344,64.8906,64.8994,7764.0
2017-03-14 13:55:00,74.19,74.24,74.19,74.22,5194.0,64.8994,64.9431,64.8994,64.9256,5194.0
2017-03-14 14:00:00,74.22,74.24,74.18,74.19,18604.0,64.9256,64.9431,64.8906,64.8994,18604.0
2017-03-14 14:05:00,74.18,74.19,74.11,74.13,48535.0,64.8906,64.8994,64.8294,64.8469,48535.0
2017-03-14 14:10:00,74.12,74.14,74.09,74.12,26027.0,64.8381,64.8556,64.8119,64.8381,26027.0
2017-03-14 14:15:00,74.12,74.15,74.08,74.1,10299.0,64.8381,64.8644,64.8032,64.8206,10299.0
2017-03-14 14:20:00,74.11,74.13,74.1,74.12,8491.0,64.8294,64.8469,64.8206,64.8381,8491.0
2017-03-14 14:25:00,74.12,74.15,74.11,74.13,14773.0,64.8381,64.8644,64.8294,64.8469,14773.0
2017-03-14 14:30:00,74.12,74.2,74.12,74.2,10988.0,64.8381,64.9081,64.8381,64.9081,10988.0
2017-03-14 14:35:00,74.2,74.27,74.19,74.27,10429.0,64.9081,64.9694,64.8994,64.9694,10429.0
2017-03-14 14:40:00,74.28,74.31,74.25,74.26,8503.0,64.9781,65.0044,64.9519,64.9606,8503.0
2017-03-14 14:45:00,74.26,74.28,74.24,74.26,11108.0,64.9606,64.9781,64.9431,64.9606,11108.0
2017-03-14 14:50:00,74.27,74.27,74.23,74.25,9005.0,64.9694,64.9694,64.9344,64.9519,9005.0
2017-03-14 14:55:00,74.24,74.25,74.22,74.22,9916.0,64.9431,64.9519,64.9256,64.9256,9916.0
2017-03-14 15:00:00,74.22,74.3,74.22,74.26,8201.0,64.9256,64.9956,64.9256,64.9606,8201.0
2017-03-14 15:05:00,74.25,74.29,74.25,74.29,7765.0,64.9519,64.9869,64.9519,64.9869,7765.0
2017-03-14 15:10:00,74.29,74.29,74.24,74.25,16257.0,64.9869,64.9869,64.9431,64.9519,16257.0
2017-03-14 15:15:00,74.26,74.28,74.22,74.28,12423.0,64.9606,64.9781,64.9256,64.9781,12423.0
2017-03-14 15:20:00,74.26,74.29,74.25,74.29,17813.0,64.9606,64.9869,64.9519,64.9869,17813.0
2017-03-14 15:25:00,74.29,74.34,74.28,74.34,13854.0,64.9869,65.0306,64.9781,65.0306,13854.0
2017-03-14 15:30:00,74.34,74.35,74.28,74.31,20092.0,65.0306,65.0393,64.9781,65.0044,20092.0
2017-03-14 15:35:00,74.31,74.32,74.26,74.27,18069.0,65.0044,65.0131,64.9606,64.9694,18069.0
2017-03-14 15:40:00,74.26,74.27,74.2,74.23,17424.0,64.9606,64.9694,64.9081,64.9344,17424.0
2017-03-14 15:45:00,74.22,74.23,74.19,74.23,30641.0,64.9256,64.9344,64.8994,64.9344,30641.0
2017-03-14 15:50:00,74.23,74.24,74.19,74.22,35517.0,64.9344,64.9431,64.8994,64.9256,35517.0
2017-03-14 15:55:00,74.22,74.26,74.21,74.25,87038.0,64.9256,64.9606,64.9169,64.9519,87038.0
2017-03-15 09:30:00,74.25,74.33,74.0,74.12,20674.0,64.9519,65.0218,64.7332,64.8381,20674.0
2017-03-15 09:35:00,74.17,74.33,74.17,74.28,15639.0,64.8819,65.0218,64.8819,64.9781,15639.0
2017-03-15 09:40:00,74.29,74.37,74.25,74.33,11980.0,64.9869,65.0568,64.9519,65.0218,11980.0
2017-03-15 09:45:00,74.32,74.41,74.3,74.39,10917.0,65.0131,65.0918,64.9956,65.0743,10917.0
2017-03-15 09:50:00,74.39,74.4,74.34,74.34,3157.0,65.0743,65.0831,65.0306,65.0306,3157.0
2017-03-15 09:55:00,74.36,74.42,74.36,74.42,4135.0,65.0481,65.1006,65.0481,65.1006,4135.0
2017-03-15 10:00:00,74.42,74.43,74.38,74.39,3019.0,65.1006,65.1093,65.0656,65.0743,3019.0
2017-03-15 10:05:00,74.39,74.39,74.36,74.38,4502.0,65.0743,65.0743,65.0481,65.0656,4502.0
2017-03-15 10:10:00,74.41,74.46,74.41,74.45,8680.0,65.0918,65.1356,65.0918,65.1268,8680.0
2017-03-15 10:15:00,74.46,74.46,74.36,74.39,5234.0,65.1356,65.1356,65.0481,65.0743,5234.0
2017-03-15 10:20:00,74.39,74.46,74.39,74.46,6449.0,65.0743,65.1356,65.0743,65.1356,6449.0
2017-03-15 10:25:00,74.46,74.52,74.46,74.51,9306.0,65.1356,65.1881,65.1356,65.1793,9306.0
2017-03-15 10:30:00,74.52,74.55,74.45,74.45,9783.0,65.1881,65.2143,65.1268,65.1268,9783.0
2017-03-15 10:35:00,74.46,74.46,74.43,74.45,3800.0,65.1356,65.1356,65.1093,65.1268,3800.0
2017-03-15 10:40:00,74.44,74.45,74.42,74.43,4470.0,65.1181,65.1268,65.1006,65.1093,4470.0
2017-03-15 10:45:00,74.42,74.42,74.39,74.4,6298.0,65.1006,65.1006,65.0743,65.0831,6298.0
2017-03-15 10:50:00,74.4,74.41,74.35,74.35,7600.0,65.0831,65.0918,65.0393,65.0393,7600.0
2017-03-15 10:55:00,74.35,74.39,74.33,74.38,8583.0,65.0393,65.0743,65.0218,65.0656,8583.0
2017-03-15 11:00:00,74.38,74.4,74.35,74.39,7615.0,65.0656,65.0831,65.0393,65.0743,7615.0
2017-03-15 11:05:00,74.38,74.39,74.37,74.39,9211.0,65.0656,65.0743,65.0568,65.0743,9211.0
2017-03-15 11:10:00,74.4,74.42,74.38,74.42,4611.0,65.0831,65.1006,65.0656,65.1006,4611.0
2017-03-15 11:15:00,74.41,74.47,74.4,74.47,5453.0,65.0918,65.1443,65.0831,65.1443,5453.0
2017-03-15 11:20:00,74.46,74.47,74.45,74.46,6479.0,65.1356,65.1443,65.1268,65.1356,6479.0
2017-03-15 11:25:00,74.47,74.51,74.47,74.48,16390.0,65.1443,65.1793,65.1443,65.1531,16390.0
2017-03-15 11:30:00,74.47,74.49,74.46,74.46,5320.0,65.1443,65.1618,65.1356,65.1356,5320.0
2017-03-15 11:35:00,74.49,74.55,74.49,74.53,4155.0,65.1618,65.2143,65.1618,65.1968,4155.0
2017-03-15 11:40:00,74.52,74.52,74.51,74.52,2651.0,65.1881,65.1881,65.1793,65.1881,2651.0
2017-03-15 11:45:00,74.51,74.51,74.41,74.42,16528.0,65.1793,65.1793,65.0918,65.1006,16528.0
2017-03-15 11:50:00,74.43,74.43,74.38,74.39,6847.0,65.1093,65.1093,65.0656,65.0743,6847.0
2017-03-15 11:55:00,74.39,74.39,74.32,74.33,9049.0,65.0743,65.0743,65.0131,65.0218,9049.0
2017-03-15 12:00:00,74.33,74.36,74.32,74.33,9485.0,65.0218,65.0481,65.0131,65.0218,9485.0
2017-03-15 12:05:00,74.32,74.34,74.3,74.33,10216.0,65.0131,65.0306,64.9956,65.0218,10216.0
2017-03-15 12:10:00,74.33,74.33,74.3,74.31,14562.0,65.0218,65.0218,64.9956,65.0044,14562.0
2017-03-15 12:15:00,74.31,74.34,74.31,74.31,6274.0,65.0044,65.0306,65.0044,65.0044,6274.0
2017-03-15 12:20:00,74.31,74.33,74.3,74.31,9069.0,65.0044,65.0218,64.9956,65.0044,9069.0
2017-03-15 12:25:00,74.3,74.3,74.29,74.3,3624.0,64.9956,64.9956,64.9869,64.9956,3624.0
2017-03-15 12:30:00,74.3,74.33,74.24,74.31,54989.0,64.9956,65.0218,64.9431,65.0044,54989.0
2017-03-15 12:35:00,74.31,74.33,74.3,74.3,9918.0,65.0044,65.0218,64.9956,64.9956,9918.0
2017-03-15 12:40:00,74.3,74.3,74.27,74.3,6190.0,64.9956,64.9956,64.9694,64.9956,6190.0
2017-03-15 12:45:00,74.3,74.32,74.27,74.31,11997.0,64.9956,65.0131,64.9694,65.0044,11997.0
2017-03-15 12:50:00,74.31,74.31,74.25,74.25,9048.0,65.0044,65.0044,64.9519,64.9519,9048.0
2017-03-15 12:55:00,74.26,74.26,74.22,74.23,7166.0,64.9606,64.9606,64.9256,64.9344,7166.0
2017-03-15 13:00:00,74.24,74.28,74.24,74.26,4452.0,64.9431,64.9781,64.9431,64.9606,4452.0
2017-03-15 13:05:00,74.27,74.28,74.25,74.26,9191.0,64.9694,64.9781,64.9519,64.9606,9191.0
2017-03-15 13:10:00,74.26,74.26,74.23,74.24,4007.0,64.9606,64.9606,64.9344,64.9431,4007.0
2017-03-15 13:15:00,74.23,74.23,74.14,74.16,8475.0,64.9344,64.9344,64.8556,64.8731,8475.0
2017-03-15 13:20:00,74.17,74.18,74.14,74.15,6196.0,64.8819,64.8906,64.8556,64.8644,6196.0
2017-03-15 13:25:00,74.14,74.17,74.13,74.16,7319.0,64.8556,64.8819,64.8469,64.8731,7319.0
2017-03-15 13:30:00,74.16,74.22,74.16,74.19,10116.0,64.8731,64.9256,64.8731,64.8994,10116.0
2017-03-15 13:35:00,74.21,74.27,74.2,74.26,5888.0,64.9169,64.9694,64.9081,64.9606,5888.0
2017-03-15 13:40:00,74.26,74.28,74.23,74.25,4735.0,64.9606,64.9781,64.9344,64.9519,4735.0
2017-03-15 13:45:00,74.24,74.25,74.22,74.23,3845.0,64.9431,64.9519,64.9256,64.9344,3845.0
2017-03-15 13:50:00,74.25,74.25,74.19,74.19,6052.0,64.9519,64.9519,64.8994,64.8994,6052.0
2017-03-15 13:55:00,74.19,74.19,73.88,73.88,38096.0,64.8994,64.8994,64.6282,64.6282,38096.0
2017-03-15 14:00:00,73.98,74.26,73.97,74.25,31427.0,64.7157,64.9606,64.7069,64.9519,31427.0
2017-03-15 14:05:00,74.23,74.31,74.17,74.22,17632.0,64.9344,65.0044,64.8819,64.9256,17632.0
2017-03-15 14:10:00,74.2,74.28,74.19,74.22,12786.0,64.9081,64.9781,64.8994,64.9256,12786.0
2017-03-15 14:15:00,74.23,74.26,74.18,74.18,9477.0,64.9344,64.9606,64.8906,64.8906,9477.0
2017-03-15 14:20:00,74.2,74.26,74.19,74.26,12051.0,64.9081,64.9606,64.8994,64.9606,12051.0
2017-03-15 14:25:00,74.25,74.26,74.2,74.23,14592.0,64.9519,64.9606,64.9081,64.9344,14592.0
2017-03-15 14:30:00,74.22,74.22,74.15,74.19,14276.0,64.9256,64.9256,64.8644,64.8994,14276.0
2017-03-15 14:35:00,74.19,74.29,74.18,74.29,11987.0,64.8994,64.9869,64.8906,64.9869,11987.0
2017-03-15 14:40:00,74.3,74.32,74.23,74.32,10543.0,64.9956,65.0131,64.9344,65.0131,10543.0
2017-03-15 14:45:00,74.34,74.43,74.33,74.39,7050.0,65.0306,65.1093,65.0218,65.0743,7050.0
2017-03-15 14:50:00,74.39,74.42,74.37,74.4,10475.0,65.0743,65.1006,65.0568,65.0831,10475.0
2017-03-15 14:55:00,74.39,74.4,74.34,74.38,9919.0,65.0743,65.0831,65.0306,65.0656,9919.0
2017-03-15 15:00:00,74.38,74.38,74.23,74.26,40458.0,65.0656,65.0656,64.9344,64.9606,40458.0
2017-03-15 15:05:00,74.27,74.29,74.25,74.28,13787.0,64.9694,64.9869,64.9519,64.9781,13787.0
2017-03-15 15:10:00,74.29,74.36,74.26,74.35,10698.0,64.9869,65.0481,64.9606,65.0393,10698.0
2017-03-15 15:15:00,74.36,74.41,74.34,74.41,36173.0,65.0481,65.0918,65.0306,65.0918,36173.0
2017-03-15 15:20:00,74.41,74.42,74.37,74.4,11971.0,65.0918,65.1006,65.0568,65.0831,11971.0
2017-03-15 15:25:00,74.39,74.4,74.33,74.4,23965.0,65.0743,65.0831,65.0218,65.0831,23965.0
2017-03-15 15:30:00,74.41,74.5,74.4,74.47,43279.0,65.0918,65.1706,65.0831,65.1443,43279.0
2017-03-15 15:35:00,74.48,74.52,74.46,74.46,23432.0,65.1531,65.1881,65.1356,65.1356,23432.0
2017-03-15 15:40:00,74.46,74.46,74.41,74.41,20839.0,65.1356,65.1356,65.0918,65.0918,20839.0
2017-03-15 15:45:00,74.41,74.42,74.34,74.39,38577.0,65.0918,65.1006,65.0306,65.0743,38577.0
2017-03-15 15:50:00,74.39,74.43,74.36,74.4,23530.0,65.0743,65.1093,65.0481,65.0831,23530.0
2017-03-15 15:55:00,74.41,74.43,74.32,74.37,59584.0,65.0918,65.1093,65.0131,65.0568,59584.0
2017-03-16 09:30:00,74.26,74.6,74.26,74.53,36061.0,64.9606,65.258,64.9606,65.1968,36061.0
2017-03-16 09:35:00,74.51,74.54,74.38,74.44,8522.0,65.1793,65.2055,65.0656,65.1181,8522.0
2017-03-16 09:40:00,74.48,74.58,74.48,74.57,9779.0,65.1531,65.2405,65.1531,65.2318,9779.0
2017-03-16 09:45:00,74.57,74.57,74.47,74.53,10589.0,65.2318,65.2318,65.1443,65.1968,10589.0
2017-03-16 09:50:00,74.52,74.6,74.51,74.55,10059.0,65.1881,65.258,65.1793,65.2143,10059.0
2017-03-16 09:55:00,74.56,74.61,74.53,74.57,10406.0,65.223,65.2668,65.1968,65.2318,10406.0
2017-03-16 10:00:00,74.6,74.71,74.59,74.67,15350.0,65.258,65.3543,65.2493,65.3193,15350.0
2017-03-16 10:05:00,74.69,74.72,74.67,74.68,12194.0,65.3368,65.363,65.3193,65.328,12194.0
2017-03-16 10:10:00,74.68,74.69,74.55,74.58,13030.0,65.328,65.3368,65.2143,65.2405,13030.0
2017-03-16 10:15:00,74.63,74.66,74.58,74.58,6372.0,65.2843,65.3105,65.2405,65.2405,6372.0
2017-03-16 10:20:00,74.57,74.57,74.52,74.55,3776.0,65.2318,65.2318,65.1881,65.2143,3776.0
2017-03-16 10:25:00,74.56,74.56,74.42,74.42,6801.0,65.223,65.223,65.1006,65.1006,6801.0
2017-03-16 10:30:00,74.42,74.46,74.41,74.46,6363.0,65.1006,65.1356,65.0918,65.1356,6363.0
2017-03-16 10:35:00,74.45,74.47,74.42,74.43,4472.0,65.1268,65.1443,65.1006,65.1093,4472.0
2017-03-16 10:40:00,74.43,74.53,74.42,74.53,14170.0,65.1093,65.1968,65.1006,65.1968,14170.0
2017-03-16 10:45:00,74.54,74.61,74.52,74.6,9951.0,65.2055,65.2668,65.1881,65.258,9951.0
2017-03-16 10:50:00,74.59,74.59,74.52,74.52,9520.0,65.2493,65.2493,65.1881,65.1881,9520.0
2017-03-16 10:55:00,74.52,74.55,74.49,74.54,10560.0,65.1881,65.2143,65.1618,65.2055,10560.0
2017-03-16 11:00:00,74.53,74.53,74.46,74.49,9612.0,65.1968,65.1968,65.1356,65.1618,9612.0
2017-03-16 11:05:00,74.49,74.54,74.48,74.51,13433.0,65.1618,65.2055,65.1531,65.1793,13433.0
2017-03-16 11:10:00,74.51,74.51,74.45,74.45,11094.0,65.1793,65.1793,65.1268,65.1268,11094.0
2017-03-16 11:15:00,74.46,74.51,74.45,74.49,8385.0,65.1356,65.1793,65.1268,65.1618,8385.0
2017-03-16 11:20:00,74.49,74.51,74.46,74.47,8755.0,65.1618,65.1793,65.1356,65.1443,8755.0
2017-03-16 11:25:00,74.46,74.5,74.44,74.47,9403.0,65.1356,65.1706,65.1181,65.1443,9403.0
2017-03-16 11:30:00,74.46,74.48,74.41,74.41,5007.0,65.1356,65.1531,65.0918,65.0918,5007.0
2017-03-16 11:35:00,74.41,74.44,74.39,74.43,6174.0,65.0918,65.1181,65.0743,65.1093,6174.0
2017-03-16 11:40:00,74.44,74.46,74.39,74.4,27889.0,65.1181,65.1356,65.0743,65.0831,27889.0
2017-03-16 11:45:00,74.39,74.45,74.39,74.42,10404.0,65.0743,65.1268,65.0743,65.1006,10404.0
2017-03-16 11:50:00,74.43,74.44,74.4,74.41,17000.0,65.1093,65.1181,65.0831,65.0918,17000.0
2017-03-16 11:55:00,74.42,74.43,74.39,74.41,7877.0,65.1006,65.1093,65.0743,65.0918,7877.0
2017-03-16 12:00:00,74.4,74.41,74.37,74.38,8655.0,65.0831,65.0918,65.0568,65.0656,8655.0
2017-03-16 12:05:00,74.37,74.4,74.35,74.36,30766.0,65.0568,65.0831,65.0393,65.0481,30766.0
2017-03-16 12:10:00,74.34,74.38,74.34,74.38,5879.0,65.0306,65.0656,65.0306,65.0656,5879.0
2017-03-16 12:15:00,74.38,74.42,74.37,74.42,14722.0,65.0656,65.1006,65.0568,65.1006,14722.0
2017-03-16 12:20:00,74.41,74.43,74.38,74.4,19885.0,65.0918,65.1093,65.0656,65.0831,19885.0
2017-03-16 12:25:00,74.4,74.43,74.36,74.43,14129.0,65.0831,65.1093,65.0481,65.1093,14129.0
2017-03-16 12:30:00,74.44,74.45,74.39,74.39,7513.0,65.1181,65.1268,65.0743,65.0743,7513.0
2017-03-16 12:35:00,74.39,74.45,74.39,74.41,15424.0,65.0743,65.1268,65.0743,65.0918,15424.0
2017-03-16 12:40:00,74.43,74.5,74.43,74.48,6305.0,65.1093,65.1706,65.1093,65.1531,6305.0
2017-03-16 12:45:00,74.48,74.51,74.48,74.49,5073.0,65.1531,65.1793,65.1531,65.1618,5073.0
2017-03-16 12:50:00,74.47,74.51,74.46,74.5,3745.0,65.1443,65.1793,65.1356,65.1706,3745.0
2017-03-16 12:55:00,74.49,74.49,74.46,74.47,4616.0,65.1618,65.1618,65.1356,65.1443,4616.0
2017-03-16 13:00:00,74.47,74.5,74.47,74.5,3447.0,65.1443,65.1706,65.1443,65.1706,3447.0
2017-03-16 13:05:00,74.51,74.52,74.48,74.48,4400.0,65.1793,65.1881,65.1531,65.1531,4400.0
2017-03-16 13:10:00,74.49,74.49,74.44,74.47,3169.0,65.1618,65.1618,65.1181,65.1443,3169.0
2017-03-16 13:15:00,74.48,74.48,74.4,74.4,4289.0,65.1531,65.1531,65.0831,65.0831,4289.0
2017-03-16 13:20:00,74.42,74.46,74.42,74.46,5691.0,65.1006,65.1356,65.1006,65.1356,5691.0
2017-03-16 13:25:00,74.45,74.51,74.44,74.49,7250.0,65.1268,65.1793,65.1181,65.1618,7250.0
2017-03-16 13:30:00,74.49,74.62,74.49,74.58,55339.0,65.1618,65.2755,65.1618,65.2405,55339.0
2017-03-16 13:35:00,74.57,74.57,74.5,74.54,7674.0,65.2318,65.2318,65.1706,65.2055,7674.0
2017-03-16 13:40:00,74.53,74.57,74.51,74.57,10640.0,65.1968,65.2318,65.1793,65.2318,10640.0
2017-03-16 13:45:00,74.57,74.63,74.57,74.62,10228.0,65.2318,65.2843,65.2318,65.2755,10228.0
2017-03-16 13:50:00,74.61,74.66,74.6,74.66,7894.0,65.2668,65.3105,65.258,65.3105,7894.0
2017-03-16 13:55:00,74.66,74.68,74.63,74.68,9901.0,65.3105,65.328,65.2843,65.328,9901.0
2017-03-16 14:00:00,74.67,74.7,74.67,74.67,24963.0,65.3193,65.3455,65.3193,65.3193,24963.0
2017-03-16 14:05:00,74.68,74.69,74.67,74.67,11563.0,65.328,65.3368,65.3193,65.3193,11563.0
2017-03-16 14:10:00,74.67,74.7,74.66,74.68,14270.0,65.3193,65.3455,65.3105,65.328,14270.0
2017-03-16 14:15:00,74.68,74.68,74.67,74.68,6902.0,65.328,65.328,65.3193,65.328,6902.0
2017-03-16 14:20:00,74.68,74.7,74.67,74.7,7696.0,65.328,65.3455,65.3193,65.3455,7696.0
2017-03-16 14:25:00,74.69,74.71,74.69,74.7,7981.0,65.3368,65.3543,65.3368,65.3455,7981.0
2017-03-16 14:30:00,74.7,74.71,74.68,74.69,6786.0,65.3455,65.3543,65.328,65.3368,6786.0
2017-03-16 14:35:00,74.69,74.69,74.63,74.64,15457.0,65.3368,65.3368,65.2843,65.293,15457.0
2017-03-16 14:40:00,74.65,74.67,74.64,74.67,34382.0,65.3018,65.3193,65.293,65.3193,34382.0
2017-03-16 14:45:00,74.67,74.7,74.63,74.63,50373.0,65.3193,65.3455,65.2843,65.2843,50373.0
2017-03-16 14:50:00,74.64,74.66,74.63,74.65,9946.0,65.293,65.3105,65.2843,65.3018,9946.0
2017-03-16 14:55:00,74.65,74.66,74.64,74.65,17929.0,65.3018,65.3105,65.293,65.3018,17929.0
2017-03-16 15:00:00,74.65,74.66,74.61,74.64,49016.0,65.3018,65.3105,65.2668,65.293,49016.0
2017-03-16 15:05:00,74.63,74.68,74.61,74.67,32096.0,65.2843,65.328,65.2668,65.3193,32096.0
2017-03-16 15:10:00,74.68,74.73,74.67,74.72,10033.0,65.328,65.3718,65.3193,65.363,10033.0
2017-03-16 15:15:00,74.71,74.71,74.68,74.69,9373.0,65.3543,65.3543,65.328,65.3368,9373.0
2017-03-16 15:20:00,74.7,74.73,74.68,74.7,43399.0,65.3455,65.3718,65.328,65.3455,43399.0
2017-03-16 15:25:00,74.7,74.7,74.63,74.64,6530.0,65.3455,65.3455,65.2843,65.293,6530.0
2017-03-16 15:30:00,74.65,74.65,74.59,74.62,15371.0,65.3018,65.3018,65.2493,65.2755,15371.0
2017-03-16 15:35:00,74.61,74.65,74.61,74.64,20259.0,65.2668,65.3018,65.2668,65.293,20259.0
2017-03-16 15:40:00,74.64,74.67,74.62,74.66,35346.0,65.293,65.3193,65.2755,65.3105,35346.0
2017-03-16 15:45:00,74.65,74.67,74.62,74.63,38375.0,65.3018,65.3193,65.2755,65.2843,38375.0
2017-03-16 15:50:00,74.63,74.64,74.62,74.63,32843.0,65.2843,65.293,65.2755,65.2843,32843.0
2017-03-16 15:55:00,74.64,74.7,74.62,74.68,102608.0,65.293,65.3455,65.2755,65.328,102608.0
2017-03-17 09:30:00,74.87,74.87,74.66,74.71,424835.0,65.4942,65.4942,65.3105,65.3543,424835.0
2017-03-17 09:35:00,74.71,74.74,74.59,74.59,16739.0,65.3543,65.3805,65.2493,65.2493,16739.0
2017-03-17 09:40:00,74.6,74.72,74.6,74.72,12922.0,65.258,65.363,65.258,65.363,12922.0
2017-03-17 09:45:00,74.73,74.85,74.73,74.85,12175.0,65.3718,65.4767,65.3718,65.4767,12175.0
2017-03-17 09:50:00,74.83,74.9,74.82,74.89,14454.0,65.4592,65.5205,65.4505,65.5117,14454.0
2017-03-17 09:55:00,74.9,74.9,74.85,74.86,19393.0,65.5205,65.5205,65.4767,65.4855,19393.0
2017-03-17 10:00:00,74.87,74.9,74.85,74.89,28493.0,65.4942,65.5205,65.4767,65.5117,28493.0
2017-03-17 10:05:00,74.9,74.9,74.85,74.87,12409.0,65.5205,65.5205,65.4767,65.4942,12409.0
2017-03-17 10:10:00,74.87,74.87,74.85,74.85,17496.0,65.4942,65.4942,65.4767,65.4767,17496.0
2017-03-17 10:15:00,74.85,74.86,74.85,74.86,17013.0,65.4767,65.4855,65.4767,65.4855,17013.0
2017-03-17 10:20:00,74.85,74.87,74.85,74.86,17944.0,65.4767,65.4942,65.4767,65.4855,17944.0
2017-03-17 10:25:00,74.86,74.89,74.85,74.88,13522.0,65.4855,65.5117,65.4767,65.503,13522.0
2017-03-17 10:30:00,74.87,74.87,74.73,74.8,14576.0,65.4942,65.4942,65.3718,65.433,14576.0
2017-03-17 10:35:00,74.77,74.78,74.71,74.73,3240.0,65.4067,65.4155,65.3543,65.3718,3240.0
2017-03-17 10:40:00,74.74,74.8,74.74,74.8,18309.0,65.3805,65.433,65.3805,65.433,18309.0
2017-03-17 10:45:00,74.79,74.81,74.78,74.8,13627.0,65.4242,65.4417,65.4155,65.433,13627.0
2017-03-17 10:50:00,74.79,74.8,74.72,74.73,23584.0,65.4242,65.433,65.363,65.3718,23584.0
2017-03-17 10:55:00,74.72,74.76,74.72,74.75,22924.0,65.363,65.398,65.363,65.3893,22924.0
2017-03-17 11:00:00,74.75,74.76,74.66,74.7,37515.0,65.3893,65.398,65.3105,65.3455,37515.0
2017-03-17 11:05:00,74.69,74.75,74.69,74.75,7860.0,65.3368,65.3893,65.3368,65.3893,7860.0
2017-03-17 11:10:00,74.74,74.74,74.65,74.65,10236.0,65.3805,65.3805,65.3018,65.3018,10236.0
2017-03-17 11:15:00,74.65,74.7,74.65,74.67,7006.0,65.3018,65.3455,65.3018,65.3193,7006.0
2017-03-17 11:20:00,74.66,74.74,74.65,74.73,16355.0,65.3105,65.3805,65.3018,65.3718,16355.0
2017-03-17 11:25:00,74.72,74.77,74.71,74.71,4716.0,65.363,65.4067,65.3543,65.3543,4716.0
2017-03-17 11:30:00,74.71,74.73,74.71,74.72,8961.0,65.3543,65.3718,65.3543,65.363,8961.0
2017-03-17 11:35:00,74.72,74.73,74.69,74.72,11916.0,65.363,65.3718,65.3368,65.363,11916.0
2017-03-17 11:40:00,74.72,74.79,74.72,74.74,13648.0,65.363,65.4242,65.363,65.3805,13648.0
2017-03-17 11:45:00,74.74,74.77,74.73,74.74,8205.0,65.3805,65.4067,65.3718,65.3805,8205.0
2017-03-17 11:50:00,74.73,74.78,74.73,74.77,13339.0,65.3718,65.4155,65.3718,65.4067,13339.0
2017-03-17 11:55:00,74.78,74.82,74.78,74.82,5901.0,65.4155,65.4505,65.4155,65.4505,5901.0
2017-03-17 12:00:00,74.82,74.83,74.77,74.78,11709.0,65.4505,65.4592,65.4067,65.4155,11709.0
2017-03-17 12:05:00,74.78,74.83,74.77,74.81,6262.0,65.4155,65.4592,65.4067,65.4417,6262.0
2017-03-17 12:10:00,74.8,74.82,74.78,74.78,6550.0,65.433,65.4505,65.4155,65.4155,6550.0
2017-03-17 12:15:00,74.78,74.81,74.77,74.81,3609.0,65.4155,65.4417,65.4067,65.4417,3609.0
2017-03-17 12:20:00,74.8,74.85,74.79,74.84,5178.0,65.433,65.4767,65.4242,65.468,5178.0
2017-03-17 12:25:00,74.82,74.82,74.79,74.81,2886.0,65.4505,65.4505,65.4242,65.4417,2886.0
2017-03-17 12:30:00,74.8,74.82,74.79,74.81,4833.0,65.433,65.4505,65.4242,65.4417,4833.0
2017-03-17 12:35:00,74.81,74.81,74.79,74.8,2184.0,65.4417,65.4417,65.4242,65.433,2184.0
2017-03-17 12:40:00,74.8,74.8,74.76,74.78,5678.0,65.433,65.433,65.398,65.4155,5678.0
2017-03-17 12:45:00,74.77,74.82,74.76,74.82,4483.0,65.4067,65.4505,65.398,65.4505,4483.0
2017-03-17 12:50:00,74.82,74.82,74.8,74.81,4659.0,65.4505,65.4505,65.433,65.4417,4659.0
2017-03-17 12:55:00,74.81,74.83,74.81,74.83,8483.0,65.4417,65.4592,65.4417,65.4592,8483.0
2017-03-17 13:00:00,74.82,74.84,74.81,74.81,8009.0,65.4505,65.468,65.4417,65.4417,8009.0
2017-03-17 13:05:00,74.82,74.85,74.81,74.85,3502.0,65.4505,65.4767,65.4417,65.4767,3502.0
2017-03-17 13:10:00,74.84,74.88,74.82,74.88,9519.0,65.468,65.503,65.4505,65.503,9519.0
2017-03-17 13:15:00,74.87,74.91,74.87,74.91,2483.0,65.4942,65.5292,65.4942,65.5292,2483.0
2017-03-17 13:20:00,74.9,74.91,74.87,74.88,4267.0,65.5205,65.5292,65.4942,65.503,4267.0
2017-03-17 13:25:00,74.89,75.01,74.89,75.0,45087.0,65.5117,65.6167,65.5117,65.6079,45087.0
2017-03-17 13:30:00,75.01,75.03,74.98,74.99,7327.0,65.6167,65.6342,65.5904,65.5992,7327.0
2017-03-17 13:35:00,74.99,75.01,74.99,74.99,3158.0,65.5992,65.6167,65.5992,65.5992,3158.0
2017-03-17 13:40:00,75.0,75.01,74.99,75.0,3656.0,65.6079,65.6167,65.5992,65.6079,3656.0
2017-03-17 13:45:00,74.99,74.99,74.96,74.97,6904.0,65.5992,65.5992,65.573,65.5817,6904.0
2017-03-17 13:50:00,74.98,74.98,74.95,74.95,2959.0,65.5904,65.5904,65.5642,65.5642,2959.0
2017-03-17 13:55:00,74.95,74.96,74.94,74.95,3793.0,65.5642,65.573,65.5555,65.5642,3793.0
2017-03-17 14:00:00,74.95,74.98,74.95,74.97,16522.0,65.5642,65.5904,65.5642,65.5817,16522.0
2017-03-17 14:05:00,74.97,75.01,74.96,74.99,8848.0,65.5817,65.6167,65.573,65.5992,8848.0
2017-03-17 14:10:00,75.0,75.09,74.99,75.09,9276.0,65.6079,65.6867,65.5992,65.6867,9276.0
2017-03-17 14:15:00,75.09,75.09,75.05,75.08,8526.0,65.6867,65.6867,65.6517,65.6779,8526.0
2017-03-17 14:20:00,75.07,75.07,75.05,75.06,8577.0,65.6692,65.6692,65.6517,65.6604,8577.0
2017-03-17 14:25:00,75.07,75.13,75.06,75.1,20784.0,65.6692,65.7217,65.6604,65.6954,20784.0
2017-03-17 14:30:00,75.12,75.13,75.1,75.11,48015.0,65.7129,65.7217,65.6954,65.7042,48015.0
2017-03-17 14:35:00,75.11,75.19,75.11,75.16,8354.0,65.7042,65.7742,65.7042,65.7479,8354.0
2017-03-17 14:40:00,75.15,75.21,75.15,75.2,11294.0,65.7392,65.7916,65.7392,65.7829,11294.0
2017-03-17 14:45:00,75.2,75.21,75.19,75.2,8386.0,65.7829,65.7916,65.7742,65.7829,8386.0
2017-03-17 14:50:00,75.2,75.23,75.19,75.2,23950.0,65.7829,65.8091,65.7742,65.7829,23950.0
2017-03-17 14:55:00,75.2,75.21,75.18,75.19,8869.0,65.7829,65.7916,65.7654,65.7742,8869.0
2017-03-17 15:00:00,75.19,75.2,75.18,75.2,20255.0,65.7742,65.7829,65.7654,65.7829,20255.0
2017-03-17 15:05:00,75.19,75.21,75.18,75.19,23142.0,65.7742,65.7916,65.7654,65.7742,23142.0
2017-03-17 15:10:00,75.19,75.2,75.17,75.19,50483.0,65.7742,65.7829,65.7567,65.7742,50483.0
2017-03-17 15:15:00,75.19,75.2,75.16,75.19,38169.0,65.7742,65.7829,65.7479,65.7742,38169.0
2017-03-17 15:20:00,75.19,75.22,75.18,75.2,48980.0,65.7742,65.8004,65.7654,65.7829,48980.0
2017-03-17 15:25:00,75.19,75.21,75.19,75.2,28547.0,65.7742,65.7916,65.7742,65.7829,28547.0
2017-03-17 15:30:00,75.2,75.21,75.12,75.13,90090.0,65.7829,65.7916,65.7129,65.7217,90090.0
2017-03-17 15:35:00,75.12,75.19,75.09,75.1,58625.0,65.7129,65.7742,65.6867,65.6954,58625.0
2017-03-17 15:40:00,75.11,75.16,75.1,75.12,34759.0,65.7042,65.7479,65.6954,65.7129,34759.0
2017-03-17 15:45:00,75.14,75.18,75.12,75.13,44532.0,65.7304,65.7654,65.7129,65.7217,44532.0
2017-03-17 15:50:00,75.14,75.18,75.09,75.11,50989.0,65.7304,65.7654,65.6867,65.7042,50989.0
2017-03-17 15:55:00,75.11,75.16,75.1,75.13,126634.0,65.7042,65.7479,65.6954,65.7217,126634.0
2017-03-20 09:30:00,75.0,75.08,74.9,75.06,54295.0,65.6079,65.6779,65.5205,65.6604,54295.0
2017-03-20 09:35:00,75.06,75.06,74.98,75.01,27265.0,65.6604,65.6604,65.5904,65.6167,27265.0
2017-03-20 09:40:00,75.01,75.1,75.0,75.05,10057.0,65.6167,65.6954,65.6079,65.6517,10057.0
2017-03-20 09:45:00,75.06,75.09,74.98,75.09,13575.0,65.6604,65.6867,65.5904,65.6867,13575.0
2017-03-20 09:50:00,75.08,75.12,75.02,75.05,13543.0,65.6779,65.7129,65.6254,65.6517,13543.0
2017-03-20 09:55:00,75.05,75.1,75.05,75.07,3850.0,65.6517,65.6954,65.6517,65.6692,3850.0
2017-03-20 10:00:00,75.07,75.07,75.03,75.05,13087.0,65.6692,65.6692,65.6342,65.6517,13087.0
2017-03-20 10:05:00,75.06,75.07,75.04,75.05,8663.0,65.6604,65.6692,65.6429,65.6517,8663.0
2017-03-20 10:10:00,75.04,75.07,75.04,75.06,6213.0,65.6429,65.6692,65.6429,65.6604,6213.0
2017-03-20 10:15:00,75.06,75.1,75.04,75.1,8956.0,65.6604,65.6954,65.6429,65.6954,8956.0
2017-03-20 10:20:00,75.1,75.15,75.09,75.12,5752.0,65.6954,65.7392,65.6867,65.7129,5752.0
2017-03-20 10:25:00,75.11,75.17,75.11,75.15,11440.0,65.7042,65.7567,65.7042,65.7392,11440.0
2017-03-20 10:30:00,75.15,75.15,75.13,75.13,10719.0,65.7392,65.7392,65.7217,65.7217,10719.0
2017-03-20 10:35:00,75.13,75.13,75.03,75.06,9859.0,65.7217,65.7217,65.6342,65.6604,9859.0
2017-03-20 10:40:00,75.05,75.11,75.05,75.11,6872.0,65.6517,65.7042,65.6517,65.7042,6872.0
2017-03-20 10:45:00,75.1,75.16,75.09,75.09,6826.0,65.6954,65.7479,65.6867,65.6867,6826.0
2017-03-20 10:50:00,75.11,75.13,75.1,75.12,12315.0,65.7042,65.7217,65.6954,65.7129,12315.0
2017-03-20 10:55:00,75.12,75.21,75.12,75.21,10845.0,65.7129,65.7916,65.7129,65.7916,10845.0
2017-03-20 11:00:00,75.21,75.22,75.13,75.13,8347.0,65.7916,65.8004,65.7217,65.7217,8347.0
2017-03-20 11:05:00,75.12,75.13,75.1,75.12,8636.0,65.7129,65.7217,65.6954,65.7129,8636.0
2017-03-20 11:10:00,75.12,75.15,75.11,75.12,6683.0,65.7129,65.7392,65.7042,65.7129,6683.0
2017-03-20 11:15:00,75.12,75.14,75.11,75.14,9261.0,65.7129,65.7304,65.7042,65.7304,9261.0
2017-03-20 11:20:00,75.13,75.14,75.1,75.12,7255.0,65.7217,65.7304,65.6954,65.7129,7255.0
2017-03-20 11:25:00,75.11,75.13,75.1,75.12,17344.0,65.7042,65.7217,65.6954,65.7129,17344.0
2017-03-20 11:30:00,75.12,75.13,75.11,75.12,5742.0,65.7129,65.7217,65.7042,65.7129,5742.0
2017-03-20 11:35:00,75.13,75.14,75.12,75.12,6296.0,65.7217,65.7304,65.7129,65.7129,6296.0
2017-03-20 11:40:00,75.13,75.15,75.12,75.14,6744.0,65.7217,65.7392,65.7129,65.7304,6744.0
2017-03-20 11:45:00,75.15,75.15,75.13,75.13,5517.0,65.7392,65.7392,65.7217,65.7217,5517.0
2017-03-20 11:50:00,75.13,75.16,75.11,75.15,11411.0,65.7217,65.7479,65.7042,65.7392,11411.0
2017-03-20 11:55:00,75.15,75.22,75.15,75.22,22196.0,65.7392,65.8004,65.7392,65.8004,22196.0
2017-03-20 12:00:00,75.23,75.23,75.13,75.14,32864.0,65.8091,65.8091,65.7217,65.7304,32864.0
2017-03-20 12:05:00,75.14,75.18,75.14,75.16,34979.0,65.7304,65.7654,65.7304,65.7479,34979.0
2017-03-20 12:10:00,75.17,75.19,75.16,75.16,28579.0,65.7567,65.7742,65.7479,65.7479,28579.0
2017-03-20 12:15:00,75.16,75.17,75.11,75.11,8907.0,65.7479,65.7567,65.7042,65.7042,8907.0
2017-03-20 12:20:00,75.11,75.13,75.1,75.12,5883.0,65.7042,65.7217,65.6954,65.7129,5883.0
2017-03-20 12:25:00,75.12,75.15,75.12,75.15,6295.0,65.7129,65.7392,65.7129,65.7392,6295.0
2017-03-20 12:30:00,75.14,75.14,75.11,75.11,3402.0,65.7304,65.7304,65.7042,65.7042,3402.0
2017-03-20 12:35:00,75.1,75.13,75.09,75.13,4300.0,65.6954,65.7217,65.6867,65.7217,4300.0
2017-03-20 12:40:00,75.13,75.17,75.12,75.17,8255.0,65.7217,65.7567,65.7129,65.7567,8255.0
2017-03-20 12:45:00,75.17,75.22,75.15,75.22,94789.0,65.7567,65.8004,65.7392,65.8004,94789.0
2017-03-20 12:50:00,75.21,75.23,75.2,75.22,7865.0,65.7916,65.8091,65.7829,65.8004,7865.0
2017-03-20 12:55:00,75.21,75.23,75.19,75.22,21982.0,65.7916,65.8091,65.7742,65.8004,21982.0
2017-03-20 13:00:00,75.21,75.21,75.13,75.15,19325.0,65.7916,65.7916,65.7217,65.7392,19325.0
2017-03-20 13:05:00,75.15,75.21,75.14,75.18,28029.0,65.7392,65.7916,65.7304,65.7654,28029.0
2017-03-20 13:10:00,75.19,75.19,75.16,75.16,5045.0,65.7742,65.7742,65.7479,65.7479,5045.0
2017-03-20 13:15:00,75.17,75.24,75.17,75.23,14874.0,65.7567,65.8179,65.7567,65.8091,14874.0
2017-03-20 13:20:00,75.22,75.24,75.21,75.24,5082.0,65.8004,65.8179,65.7916,65.8179,5082.0
2017-03-20 13:25:00,75.22,75.23,75.21,75.21,1980.0,65.8004,65.8091,65.7916,65.7916,1980.0
2017-03-20 13:30:00,75.21,75.24,75.21,75.22,8495.0,65.7916,65.8179,65.7916,65.8004,8495.0
2017-03-20 13:35:00,75.24,75.24,75.15,75.17,15398.0,65.8179,65.8179,65.7392,65.7567,15398.0
2017-03-20 13:40:00,75.16,75.22,75.12,75.19,38571.0,65.7479,65.8004,65.7129,65.7742,38571.0
2017-03-20 13:45:00,75.19,75.22,75.16,75.2,22921.0,65.7742,65.8004,65.7479,65.7829,22921.0
2017-03-20 13:50:00,75.2,75.21,75.15,75.2,17032.0,65.7829,65.7916,65.7392,65.7829,17032.0
2017-03-20 13:55:00,75.2,75.21,75.1,75.11,9868.0,65.7829,65.7916,65.6954,65.7042,9868.0
2017-03-20 14:00:00,75.1,75.11,75.0,75.0,5141.0,65.6954,65.7042,65.6079,65.6079,5141.0
2017-03-20 14:05:00,75.0,75.03,74.99,75.02,9589.0,65.6079,65.6342,65.5992,65.6254,9589.0
2017-03-20 14:10:00,75.03,75.03,74.98,75.0,6821.0,65.6342,65.6342,65.5904,65.6079,6821.0
2017-03-20 14:15:00,75.01,75.01,74.99,74.99,5678.0,65.6167,65.6167,65.5992,65.5992,5678.0
2017-03-20 14:20:00,75.0,75.0,74.97,74.98,6763.0,65.6079,65.6079,65.5817,65.5904,6763.0
2017-03-20 14:25:00,74.99,75.0,74.98,74.99,10012.0,65.5992,65.6079,65.5904,65.5992,10012.0
2017-03-20 14:30:00,75.0,75.08,75.0,75.06,12349.0,65.6079,65.6779,65.6079,65.6604,12349.0
2017-03-20 14:35:00,75.06,75.08,75.01,75.05,44133.0,65.6604,65.6779,65.6167,65.6517,44133.0
2017-03-20 14:40:00,75.04,75.05,75.02,75.03,13337.0,65.6429,65.6517,65.6254,65.6342,13337.0
2017-03-20 14:45:00,75.04,75.06,74.99,75.01,23576.0,65.6429,65.6604,65.5992,65.6167,23576.0
2017-03-20 14:50:00,75.02,75.05,75.0,75.03,25851.0,65.6254,65.6517,65.6079,65.6342,25851.0
2017-03-20 14:55:00,75.03,75.07,75.02,75.06,13179.0,65.6342,65.6692,65.6254,65.6604,13179.0
2017-03-20 15:00:00,75.06,75.06,75.03,75.06,22667.0,65.6604,65.6604,65.6342,65.6604,22667.0
2017-03-20 15:05:00,75.05,75.07,75.04,75.05,13582.0,65.6517,65.6692,65.6429,65.6517,13582.0
2017-03-20 15:10:00,75.06,75.1,75.05,75.08,13256.0,65.6604,65.6954,65.6517,65.6779,13256.0
2017-03-20 15:15:00,75.09,75.17,75.09,75.15,21899.0,65.6867,65.7567,65.6867,65.7392,21899.0
2017-03-20 15:20:00,75.15,75.16,75.12,75.14,21471.0,65.7392,65.7479,65.7129,65.7304,21471.0
2017-03-20 15:25:00,75.14,75.15,75.12,75.14,13161.0,65.7304,65.7392,65.7129,65.7304,13161.0
2017-03-20 15:30:00,75.14,75.19,75.13,75.19,21089.0,65.7304,65.7742,65.7217,65.7742,21089.0
2017-03-20 15:35:00,75.19,75.2,75.15,75.15,20670.0,65.7742,65.7829,65.7392,65.7392,20670.0
2017-03-20 15:40:00,75.16,75.2,75.13,75.18,36106.0,65.7479,65.7829,65.7217,65.7654,36106.0
2017-03-20 15:45:00,75.17,75.19,75.1,75.17,55973.0,65.7567,65.7742,65.6954,65.7567,55973.0
2017-03-20 15:50:00,75.17,75.18,75.09,75.12,97528.0,65.7567,65.7654,65.6867,65.7129,97528.0
2017-03-20 15:55:00,75.11,75.13,75.01,75.03,77533.0,65.7042,65.7217,65.6167,65.6342,77533.0
2017-03-21 09:30:00,75.46,75.51,75.16,75.51,34768.0,66.0103,66.0541,65.7479,66.0541,34768.0
2017-03-21 09:35:00,75.49,75.52,75.34,75.34,13254.0,66.0366,66.0628,65.9054,65.9054,13254.0
2017-03-21 09:40:00,75.31,75.37,75.16,75.36,32175.0,65.8791,65.9316,65.7479,65.9229,32175.0
2017-03-21 09:45:00,75.33,75.36,75.22,75.25,12151.0,65.8966,65.9229,65.8004,65.8266,12151.0
2017-03-21 09:50:00,75.26,75.34,75.24,75.33,15711.0,65.8354,65.9054,65.8179,65.8966,15711.0
2017-03-21 09:55:00,75.32,75.33,75.27,75.27,6730.0,65.8879,65.8966,65.8441,65.8441,6730.0
2017-03-21 10:00:00,75.24,75.24,75.13,75.23,12120.0,65.8179,65.8179,65.7217,65.8091,12120.0
2017-03-21 10:05:00,75.23,75.23,75.17,75.2,8166.0,65.8091,65.8091,65.7567,65.7829,8166.0
2017-03-21 10:10:00,75.2,75.2,75.13,75.16,19736.0,65.7829,65.7829,65.7217,65.7479,19736.0
2017-03-21 10:15:00,75.16,75.16,75.04,75.04,5922.0,65.7479,65.7479,65.6429,65.6429,5922.0
2017-03-21 10:20:00,75.04,75.1,75.02,75.02,8751.0,65.6429,65.6954,65.6254,65.6254,8751.0
2017-03-21 10:25:00,75.02,75.04,74.91,74.91,18392.0,65.6254,65.6429,65.5292,65.5292,18392.0
2017-03-21 10:30:00,74.9,74.98,74.9,74.97,7434.0,65.5205,65.5904,65.5205,65.5817,7434.0
2017-03-21 10:35:00,74.95,74.98,74.9,74.96,16587.0,65.5642,65.5904,65.5205,65.573,16587.0
2017-03-21 10:40:00,74.97,75.01,74.96,74.96,7896.0,65.5817,65.6167,65.573,65.573,7896.0
2017-03-21 10:45:00,74.97,74.98,74.9,74.98,10658.0,65.5817,65.5904,65.5205,65.5904,10658.0
2017-03-21 10:50:00,74.98,75.0,74.9,74.92,17088.0,65.5904,65.6079,65.5205,65.538,17088.0
2017-03-21 10:55:00,74.93,74.94,74.79,74.85,25610.0,65.5467,65.5555,65.4242,65.4767,25610.0
2017-03-21 11:00:00,74.82,74.83,74.69,74.69,15725.0,65.4505,65.4592,65.3368,65.3368,15725.0
2017-03-21 11:05:00,74.65,74.69,74.55,74.62,8949.0,65.3018,65.3368,65.2143,65.2755,8949.0
2017-03-21 11:10:00,74.62,74.65,74.56,74.65,15465.0,65.2755,65.3018,65.223,65.3018,15465.0
2017-03-21 11:15:00,74.64,74.64,74.41,74.41,31646.0,65.293,65.293,65.0918,65.0918,31646.0
2017-03-21 11:20:00,74.41,74.51,74.36,74.5,10039.0,65.0918,65.1793,65.0481,65.1706,10039.0
2017-03-21 11:25:00,74.51,74.56,74.47,74.51,9917.0,65.1793,65.223,65.1443,65.1793,9917.0
2017-03-21 11:30:00,74.52,74.56,74.46,74.52,8488.0,65.1881,65.223,65.1356,65.1881,8488.0
2017-03-21 11:35:00,74.52,74.55,74.42,74.49,9557.0,65.1881,65.2143,65.1006,65.1618,9557.0
2017-03-21 11:40:00,74.49,74.58,74.49,74.58,6122.0,65.1618,65.2405,65.1618,65.2405,6122.0
2017-03-21 11:45:00,74.58,74.62,74.54,74.56,5138.0,65.2405,65.2755,65.2055,65.223,5138.0
2017-03-21 11:50:00,74.57,74.61,74.52,74.61,5565.0,65.2318,65.2668,65.1881,65.2668,5565.0
2017-03-21 11:55:00,74.61,74.63,74.58,74.62,3839.0,65.2668,65.2843,65.2405,65.2755,3839.0
2017-03-21 12:00:00,74.59,74.61,74.52,74.6,10852.0,65.2493,65.2668,65.1881,65.258,10852.0
2017-03-21 12:05:00,74.56,74.71,74.56,74.7,11423.0,65.223,65.3543,65.223,65.3455,11423.0
2017-03-21 12:10:00,74.71,74.71,74.6,74.63,8032.0,65.3543,65.3543,65.258,65.2843,8032.0
2017-03-21 12:15:00,74.63,74.65,74.58,74.6,7809.0,65.2843,65.3018,65.2405,65.258,7809.0
2017-03-21 12:20:00,74.6,74.64,74.59,74.6,9671.0,65.258,65.293,65.2493,65.258,9671.0
2017-03-21 12:25:00,74.62,74.63,74.59,74.62,7780.0,65.2755,65.2843,65.2493,65.2755,7780.0
2017-03-21 12:30:00,74.62,74.65,74.6,74.6,8713.0,65.2755,65.3018,65.258,65.258,8713.0
2017-03-21 12:35:00,74.61,74.65,74.58,74.62,9142.0,65.2668,65.3018,65.2405,65.2755,9142.0
2017-03-21 12:40:00,74.61,74.65,74.61,74.63,4651.0,65.2668,65.3018,65.2668,65.2843,4651.0
2017-03-21 12:45:00,74.61,74.61,74.47,74.49,21244.0,65.2668,65.2668,65.1443,65.1618,21244.0
2017-03-21 12:50:00,74.5,74.58,74.49,74.55,7677.0,65.1706,65.2405,65.1618,65.2143,7677.0
2017-03-21 12:55:00,74.55,74.63,74.55,74.55,4200.0,65.2143,65.2843,65.2143,65.2143,4200.0
2017-03-21 13:00:00,74.58,74.64,74.58,74.63,10919.0,65.2405,65.293,65.2405,65.2843,10919.0
2017-03-21 13:05:00,74.63,74.63,74.57,74.58,7196.0,65.2843,65.2843,65.2318,65.2405,7196.0
2017-03-21 13:10:00,74.59,74.63,74.51,74.52,13252.0,65.2493,65.2843,65.1793,65.1881,13252.0
2017-03-21 13:15:00,74.52,74.57,74.51,74.56,4683.0,65.1881,65.2318,65.1793,65.223,4683.0
2017-03-21 13:20:00,74.57,74.59,74.51,74.54,7552.0,65.2318,65.2493,65.1793,65.2055,7552.0
2017-03-21 13:25:00,74.55,74.58,74.53,74.58,4498.0,65.2143,65.2405,65.1968,65.2405,4498.0
2017-03-21 13:30:00,74.58,74.61,74.57,74.58,5086.0,65.2405,65.2668,65.2318,65.2405,5086.0
2017-03-21 13:35:00,74.58,74.58,74.54,74.56,6459.0,65.2405,65.2405,65.2055,65.223,6459.0
2017-03-21 13:40:00,74.55,74.57,74.54,74.56,7134.0,65.2143,65.2318,65.2055,65.223,7134.0
2017-03-21 13:45:00,74.55,74.57,74.51,74.52,8312.0,65.2143,65.2318,65.1793,65.1881,8312.0
2017-03-21 13:50:00,74.54,74.55,74.39,74.43,30595.0,65.2055,65.2143,65.0743,65.1093,30595.0
2017-03-21 13:55:00,74.42,74.47,74.41,74.41,7182.0,65.1006,65.1443,65.0918,65.0918,7182.0
2017-03-21 14:00:00,74.42,74.51,74.41,74.45,9689.0,65.1006,65.1793,65.0918,65.1268,9689.0
2017-03-21 14:05:00,74.45,74.52,74.44,74.5,18416.0,65.1268,65.1881,65.1181,65.1706,18416.0
2017-03-21 14:10:00,74.52,74.6,74.49,74.59,14032.0,65.1881,65.258,65.1618,65.2493,14032.0
2017-03-21 14:15:00,74.58,74.61,74.55,74.58,10157.0,65.2405,65.2668,65.2143,65.2405,10157.0
2017-03-21 14:20:00,74.6,74.6,74.51,74.53,10811.0,65.258,65.258,65.1793,65.1968,10811.0
2017-03-21 14:25:00,74.51,74.53,74.49,74.51,6710.0,65.1793,65.1968,65.1618,65.1793,6710.0
2017-03-21 14:30:00,74.51,74.61,74.5,74.59,12161.0,65.1793,65.2668,65.1706,65.2493,12161.0
2017-03-21 14:35:00,74.61,74.61,74.56,74.58,9404.0,65.2668,65.2668,65.223,65.2405,9404.0
2017-03-21 14:40:00,74.56,74.56,74.48,74.5,8813.0,65.223,65.223,65.1531,65.1706,8813.0
2017-03-21 14:45:00,74.48,74.48,74.37,74.44,19206.0,65.1531,65.1531,65.0568,65.1181,19206.0
2017-03-21 14:50:00,74.45,74.48,74.38,74.48,8612.0,65.1268,65.1531,65.0656,65.1531,8612.0
2017-03-21 14:55:00,74.48,74.54,74.46,74.5,19772.0,65.1531,65.2055,65.1356,65.1706,19772.0
2017-03-21 15:00:00,74.49,74.51,74.43,74.47,16137.0,65.1618,65.1793,65.1093,65.1443,16137.0
2017-03-21 15:05:00,74.46,74.55,74.46,74.52,11159.0,65.1356,65.2143,65.1356,65.1881,11159.0
2017-03-21 15:10:00,74.51,74.58,74.5,74.54,12755.0,65.1793,65.2405,65.1706,65.2055,12755.0
2017-03-21 15:15:00,74.52,74.54,74.48,74.52,12833.0,65.1881,65.2055,65.1531,65.1881,12833.0
2017-03-21 15:20:00,74.52,74.52,74.45,74.46,16741.0,65.1881,65.1881,65.1268,65.1356,16741.0
2017-03-21 15:25:00,74.47,74.53,74.46,74.51,14843.0,65.1443,65.1968,65.1356,65.1793,14843.0
2017-03-21 15:30:00,74.5,74.52,74.46,74.48,22609.0,65.1706,65.1881,65.1356,65.1531,22609.0
2017-03-21 15:35:00,74.46,74.49,74.37,74.38,21930.0,65.1356,65.1618,65.0568,65.0656,21930.0
2017-03-21 15:40:00,74.37,74.4,74.21,74.22,29613.0,65.0568,65.0831,64.9169,64.9256,29613.0
2017-03-21 15:45:00,74.22,74.25,74.12,74.22,54872.0,64.9256,64.9519,64.8381,64.9256,54872.0
2017-03-21 15:50:00,74.22,74.25,74.14,74.2,59733.0,64.9256,64.9519,64.8556,64.9081,59733.0
2017-03-21 15:55:00,74.19,74.24,74.16,74.19,100678.0,64.8994,64.9431,64.8731,64.8994,100678.0
2017-03-22 09:30:00,74.23,74.23,73.78,73.99,29302.0,64.9344,64.9344,64.5407,64.7244,29302.0
2017-03-22 09:35:00,74.21,74.31,74.1,74.28,11849.0,64.9169,65.0044,64.8206,64.9781,11849.0
2017-03-22 09:40:00,74.23,74.3,74.23,74.28,7629.0,64.9344,64.9956,64.9344,64.9781,7629.0
2017-03-22 09:45:00,74.31,74.37,74.28,74.28,14481.0,65.0044,65.0568,64.9781,64.9781,14481.0
2017-03-22 09:50:00,74.29,74.3,74.17,74.2,6827.0,64.9869,64.9956,64.8819,64.9081,6827.0
2017-03-22 09:55:00,74.17,74.17,74.06,74.06,7216.0,64.8819,64.8819,64.7857,64.7857,7216.0
2017-03-22 10:00:00,74.08,74.17,74.04,74.09,12507.0,64.8032,64.8819,64.7682,64.8119,12507.0
2017-03-22 10:05:00,74.11,74.23,74.1,74.23,9356.0,64.8294,64.9344,64.8206,64.9344,9356.0
2017-03-22 10:10:00,74.2,74.21,74.15,74.19,6080.0,64.9081,64.9169,64.8644,64.8994,6080.0
2017-03-22 10:15:00,74.21,74.25,74.18,74.2,11049.0,64.9169,64.9519,64.8906,64.9081,11049.0
2017-03-22 10:20:00,74.2,74.31,74.19,74.22,11270.0,64.9081,65.0044,64.8994,64.9256,11270.0
2017-03-22 10:25:00,74.22,74.27,74.18,74.24,5778.0,64.9256,64.9694,64.8906,64.9431,5778.0
2017-03-22 10:30:00,74.23,74.24,74.15,74.24,6445.0,64.9344,64.9431,64.8644,64.9431,6445.0
2017-03-22 10:35:00,74.23,74.37,74.2,74.33,17003.0,64.9344,65.0568,64.9081,65.0218,17003.0
2017-03-22 10:40:00,74.32,74.38,74.31,74.33,9406.0,65.0131,65.0656,65.0044,65.0218,9406.0
2017-03-22 10:45:00,74.32,74.37,74.28,74.33,11108.0,65.0131,65.0568,64.9781,65.0218,11108.0
2017-03-22 10:50:00,74.33,74.42,74.3,74.36,9172.0,65.0218,65.1006,64.9956,65.0481,9172.0
2017-03-22 10:55:00,74.36,74.43,74.31,74.43,15367.0,65.0481,65.1093,65.0044,65.1093,15367.0
2017-03-22 11:00:00,74.43,74.43,74.35,74.36,6901.0,65.1093,65.1093,65.0393,65.0481,6901.0
2017-03-22 11:05:00,74.38,74.48,74.38,74.47,8336.0,65.0656,65.1531,65.0656,65.1443,8336.0
2017-03-22 11:10:00,74.5,74.51,74.42,74.48,5671.0,65.1706,65.1793,65.1006,65.1531,5671.0
2017-03-22 11:15:00,74.5,74.66,74.5,74.62,16170.0,65.1706,65.3105,65.1706,65.2755,16170.0
2017-03-22 11:20:00,74.65,74.7,74.59,74.67,8216.0,65.3018,65.3455,65.2493,65.3193,8216.0
2017-03-22 11:25:00,74.66,74.69,74.62,74.62,10362.0,65.3105,65.3368,65.2755,65.2755,10362.0
2017-03-22 11:30:00,74.63,74.64,74.6,74.63,5520.0,65.2843,65.293,65.258,65.2843,5520.0
2017-03-22 11:35:00,74.61,74.65,74.59,74.63,6930.0,65.2668,65.3018,65.2493,65.2843,6930.0
2017-03-22 11:40:00,74.63,74.7,74.62,74.66,56588.0,65.2843,65.3455,65.2755,65.3105,56588.0
2017-03-22 11:45:00,74.68,74.71,74.59,74.62,14767.0,65.328,65.3543,65.2493,65.2755,14767.0
2017-03-22 11:50:00,74.6,74.64,74.59,74.6,7493.0,65.258,65.293,65.2493,65.258,7493.0
2017-03-22 11:55:00,74.62,74.62,74.57,74.62,6145.0,65.2755,65.2755,65.2318,65.2755,6145.0
2017-03-22 12:00:00,74.6,74.6,74.57,74.59,4229.0,65.258,65.258,65.2318,65.2493,4229.0
2017-03-22 12:05:00,74.58,74.6,74.57,74.58,5639.0,65.2405,65.258,65.2318,65.2405,5639.0
2017-03-22 12:10:00,74.59,74.59,74.5,74.5,7605.0,65.2493,65.2493,65.1706,65.1706,7605.0
2017-03-22 12:15:00,74.51,74.53,74.51,74.51,3658.0,65.1793,65.1968,65.1793,65.1793,3658.0
2017-03-22 12:20:00,74.52,74.52,74.44,74.47,3460.0,65.1881,65.1881,65.1181,65.1443,3460.0
2017-03-22 12:25:00,74.46,74.46,74.41,74.43,3712.0,65.1356,65.1356,65.0918,65.1093,3712.0
2017-03-22 12:30:00,74.42,74.45,74.38,74.45,5171.0,65.1006,65.1268,65.0656,65.1268,5171.0
2017-03-22 12:35:00,74.45,74.48,74.4,74.4,5795.0,65.1268,65.1531,65.0831,65.0831,5795.0
2017-03-22 12:40:00,74.39,74.42,74.36,74.37,6085.0,65.0743,65.1006,65.0481,65.0568,6085.0
2017-03-22 12:45:00,74.38,74.42,74.38,74.41,4250.0,65.0656,65.1006,65.0656,65.0918,4250.0
2017-03-22 12:50:00,74.39,74.41,74.34,74.36,5156.0,65.0743,65.0918,65.0306,65.0481,5156.0
2017-03-22 12:55:00,74.37,74.42,74.36,74.4,6152.0,65.0568,65.1006,65.0481,65.0831,6152.0
2017-03-22 13:00:00,74.41,74.41,74.23,74.31,15274.0,65.0918,65.0918,64.9344,65.0044,15274.0
2017-03-22 13:05:00,74.32,74.32,74.24,74.29,3123.0,65.0131,65.0131,64.9431,64.9869,3123.0
2017-03-22 13:10:00,74.29,74.33,74.29,74.31,4591.0,64.9869,65.0218,64.9869,65.0044,4591.0
2017-03-22 13:15:00,74.28,74.37,74.28,74.37,3869.0,64.9781,65.0568,64.9781,65.0568,3869.0
2017-03-22 13:20:00,74.38,74.38,74.34,74.36,7914.0,65.0656,65.0656,65.0306,65.0481,7914.0
2017-03-22 13:25:00,74.34,74.36,74.33,74.36,2895.0,65.0306,65.0481,65.0218,65.0481,2895.0
2017-03-22 13:30:00,74.37,74.42,74.36,74.38,6642.0,65.0568,65.1006,65.0481,65.0656,6642.0
2017-03-22 13:35:00,74.4,74.44,74.37,74.44,3487.0,65.0831,65.1181,65.0568,65.1181,3487.0
2017-03-22 13:40:00,74.44,74.44,74.37,74.39,4494.0,65.1181,65.1181,65.0568,65.0743,4494.0
2017-03-22 13:45:00,74.38,74.38,74.32,74.36,9361.0,65.0656,65.0656,65.0131,65.0481,9361.0
2017-03-22 13:50:00,74.34,74.35,74.29,74.29,2379.0,65.0306,65.0393,64.9869,64.9869,2379.0
2017-03-22 13:55:00,74.3,74.3,74.25,74.25,4300.0,64.9956,64.9956,64.9519,64.9519,4300.0
2017-03-22 14:00:00,74.25,74.33,74.23,74.33,10895.0,64.9519,65.0218,64.9344,65.0218,10895.0
2017-03-22 14:05:00,74.31,74.31,74.23,74.23,9650.0,65.0044,65.0044,64.9344,64.9344,9650.0
2017-03-22 14:10:00,74.24,74.32,74.23,74.29,6566.0,64.9431,65.0131,64.9344,64.9869,6566.0
2017-03-22 14:15:00,74.28,74.33,74.26,74.3,9348.0,64.9781,65.0218,64.9606,64.9956,9348.0
2017-03-22 14:20:00,74.28,74.34,74.28,74.33,7701.0,64.9781,65.0306,64.9781,65.0218,7701.0
2017-03-22 14:25:00,74.33,74.35,74.31,74.32,10523.0,65.0218,65.0393,65.0044,65.0131,10523.0
2017-03-22 14:30:00,74.32,74.38,74.31,74.35,5438.0,65.0131,65.0656,65.0044,65.0393,5438.0
2017-03-22 14:35:00,74.37,74.43,74.35,74.42,6624.0,65.0568,65.1093,65.0393,65.1006,6624.0
2017-03-22 14:40:00,74.42,74.43,74.4,74.41,8406.0,65.1006,65.1093,65.0831,65.0918,8406.0
2017-03-22 14:45:00,74.4,74.43,74.37,74.43,10500.0,65.0831,65.1093,65.0568,65.1093,10500.0
2017-03-22 14:50:00,74.44,74.46,74.42,74.45,3367.0,65.1181,65.1356,65.1006,65.1268,3367.0
2017-03-22 14:55:00,74.45,74.47,74.43,74.47,3743.0,65.1268,65.1443,65.1093,65.1443,3743.0
2017-03-22 15:00:00,74.46,74.48,74.45,74.46,10136.0,65.1356,65.1531,65.1268,65.1356,10136.0
2017-03-22 15:05:00,74.45,74.47,74.43,74.47,12544.0,65.1268,65.1443,65.1093,65.1443,12544.0
2017-03-22 15:10:00,74.46,74.49,74.43,74.43,17498.0,65.1356,65.1618,65.1093,65.1093,17498.0
2017-03-22 15:15:00,74.43,74.51,74.42,74.5,9281.0,65.1093,65.1793,65.1006,65.1706,9281.0
2017-03-22 15:20:00,74.51,74.57,74.47,74.47,8858.0,65.1793,65.2318,65.1443,65.1443,8858.0
2017-03-22 15:25:00,74.48,74.51,74.47,74.48,14675.0,65.1531,65.1793,65.1443,65.1531,14675.0
2017-03-22 15:30:00,74.47,74.48,74.43,74.45,16547.0,65.1443,65.1531,65.1093,65.1268,16547.0
2017-03-22 15:35:00,74.45,74.47,74.41,74.42,14160.0,65.1268,65.1443,65.0918,65.1006,14160.0
2017-03-22 15:40:00,74.42,74.46,74.39,74.42,15403.0,65.1006,65.1356,65.0743,65.1006,15403.0
2017-03-22 15:45:00,74.41,74.48,74.4,74.47,15568.0,65.0918,65.1531,65.0831,65.1443,15568.0
2017-03-22 15:50:00,74.48,74.53,74.45,74.51,22748.0,65.1531,65.1968,65.1268,65.1793,22748.0
2017-03-22 15:55:00,74.51,74.52,74.42,74.44,51772.0,65.1793,65.1881,65.1006,65.1181,51772.0
2017-03-23 09:30:00,74.33,74.43,74.11,74.36,21637.0,65.0218,65.1093,64.8294,65.0481,21637.0
2017-03-23 09:35:00,74.3,74.5,74.3,74.39,4977.0,64.9956,65.1706,64.9956,65.0743,4977.0
2017-03-23 09:40:00,74.38,74.42,74.35,74.38,7996.0,65.0656,65.1006,65.0393,65.0656,7996.0
2017-03-23 09:45:00,74.35,74.43,74.32,74.41,6389.0,65.0393,65.1093,65.0131,65.0918,6389.0
2017-03-23 09:50:00,74.42,74.44,74.38,74.44,8979.0,65.1006,65.1181,65.0656,65.1181,8979.0
2017-03-23 09:55:00,74.43,74.49,74.43,74.45,7452.0,65.1093,65.1618,65.1093,65.1268,7452.0
2017-03-23 10:00:00,74.44,74.57,74.44,74.57,9530.0,65.1181,65.2318,65.1181,65.2318,9530.0
2017-03-23 10:05:00,74.54,74.58,74.5,74.54,6260.0,65.2055,65.2405,65.1706,65.2055,6260.0
2017-03-23 10:10:00,74.52,74.53,74.47,74.53,10102.0,65.1881,65.1968,65.1443,65.1968,10102.0
2017-03-23 10:15:00,74.53,74.55,74.49,74.5,6486.0,65.1968,65.2143,65.1618,65.1706,6486.0
2017-03-23 10:20:00,74.5,74.57,74.49,74.56,4579.0,65.1706,65.2318,65.1618,65.223,4579.0
2017-03-23 10:25:00,74.55,74.6,74.53,74.57,6403.0,65.2143,65.258,65.1968,65.2318,6403.0
2017-03-23 10:30:00,74.55,74.6,74.54,74.59,4693.0,65.2143,65.258,65.2055,65.2493,4693.0
2017-03-23 10:35:00,74.6,74.66,74.6,74.66,3502.0,65.258,65.3105,65.258,65.3105,3502.0
2017-03-23 10:40:00,74.68,74.74,74.68,74.73,6001.0,65.328,65.3805,65.328,65.3718,6001.0
2017-03-23 10:45:00,74.72,74.74,74.69,74.72,3548.0,65.363,65.3805,65.3368,65.363,3548.0
2017-03-23 10:50:00,74.74,74.77,74.72,74.76,5045.0,65.3805,65.4067,65.363,65.398,5045.0
2017-03-23 10:55:00,74.78,74.83,74.73,74.74,7273.0,65.4155,65.4592,65.3718,65.3805,7273.0
2017-03-23 11:00:00,74.74,74.78,74.72,74.73,5785.0,65.3805,65.4155,65.363,65.3718,5785.0
2017-03-23 11:05:00,74.73,74.81,74.73,74.81,9190.0,65.3718,65.4417,65.3718,65.4417,9190.0
2017-03-23 11:10:00,74.78,74.87,74.78,74.85,5210.0,65.4155,65.4942,65.4155,65.4767,5210.0
2017-03-23 11:15:00,74.86,74.94,74.86,74.91,7859.0,65.4855,65.5555,65.4855,65.5292,7859.0
2017-03-23 11:20:00,74.9,74.97,74.89,74.92,9570.0,65.5205,65.5817,65.5117,65.538,9570.0
2017-03-23 11:25:00,74.93,74.99,74.93,74.98,5955.0,65.5467,65.5992,65.5467,65.5904,5955.0
2017-03-23 11:30:00,74.99,75.0,74.96,74.96,8027.0,65.5992,65.6079,65.573,65.573,8027.0
2017-03-23 11:35:00,74.96,74.98,74.94,74.96,6790.0,65.573,65.5904,65.5555,65.573,6790.0
2017-03-23 11:40:00,74.95,74.97,74.94,74.95,5727.0,65.5642,65.5817,65.5555,65.5642,5727.0
2017-03-23 11:45:00,74.94,74.96,74.92,74.93,4008.0,65.5555,65.573,65.538,65.5467,4008.0
2017-03-23 11:50:00,74.94,74.96,74.93,74.94,4623.0,65.5555,65.573,65.5467,65.5555,4623.0
2017-03-23 11:55:00,74.94,74.96,74.93,74.94,5001.0,65.5555,65.573,65.5467,65.5555,5001.0
2017-03-23 12:00:00,74.94,75.0,74.94,74.99,4595.0,65.5555,65.6079,65.5555,65.5992,4595.0
2017-03-23 12:05:00,74.99,74.99,74.94,74.95,3300.0,65.5992,65.5992,65.5555,65.5642,3300.0
2017-03-23 12:10:00,74.95,75.05,74.95,75.02,9264.0,65.5642,65.6517,65.5642,65.6254,9264.0
2017-03-23 12:15:00,75.02,75.09,75.02,75.06,4962.0,65.6254,65.6867,65.6254,65.6604,4962.0
2017-03-23 12:20:00,75.06,75.1,75.06,75.09,3999.0,65.6604,65.6954,65.6604,65.6867,3999.0
2017-03-23 12:25:00,75.1,75.11,75.08,75.08,4819.0,65.6954,65.7042,65.6779,65.6779,4819.0
2017-03-23 12:30:00,75.07,75.08,75.0,75.03,7724.0,65.6692,65.6779,65.6079,65.6342,7724.0
2017-03-23 12:35:00,75.05,75.05,74.99,74.99,3213.0,65.6517,65.6517,65.5992,65.5992,3213.0
2017-03-23 12:40:00,75.0,75.05,74.99,75.05,4547.0,65.6079,65.6517,65.5992,65.6517,4547.0
2017-03-23 12:45:00,75.06,75.07,75.02,75.03,6630.0,65.6604,65.6692,65.6254,65.6342,6630.0
2017-03-23 12:50:00,75.03,75.04,75.02,75.03,2837.0,65.6342,65.6429,65.6254,65.6342,2837.0
2017-03-23 12:55:00,75.04,75.12,75.03,75.11,7892.0,65.6429,65.7129,65.6342,65.7042,7892.0
2017-03-23 13:00:00,75.12,75.13,74.97,74.97,9152.0,65.7129,65.7217,65.5817,65.5817,9152.0
2017-03-23 13:05:00,74.98,75.01,74.91,74.91,12921.0,65.5904,65.6167,65.5292,65.5292,12921.0
2017-03-23 13:10:00,74.89,74.95,74.86,74.91,10708.0,65.5117,65.5642,65.4855,65.5292,10708.0
2017-03-23 13:15:00,74.94,74.94,74.85,74.89,9526.0,65.5555,65.5555,65.4767,65.5117,9526.0
2017-03-23 13:20:00,74.89,74.95,74.87,74.93,7780.0,65.5117,65.5642,65.4942,65.5467,7780.0
2017-03-23 13:25:00,74.9,74.92,74.79,74.81,10615.0,65.5205,65.538,65.4242,65.4417,10615.0
2017-03-23 13:30:00,74.81,74.88,74.8,74.85,11456.0,65.4417,65.503,65.433,65.4767,11456.0
2017-03-23 13:35:00,74.85,74.88,74.83,74.84,9383.0,65.4767,65.503,65.4592,65.468,9383.0
2017-03-23 13:40:00,74.84,74.9,74.82,74.89,7675.0,65.468,65.5205,65.4505,65.5117,7675.0
2017-03-23 13:45:00,74.89,74.94,74.89,74.94,11771.0,65.5117,65.5555,65.5117,65.5555,11771.0
2017-03-23 13:50:00,74.94,74.99,74.94,74.98,7628.0,65.5555,65.5992,65.5555,65.5904,7628.0
2017-03-23 13:55:00,74.99,74.99,74.94,74.95,8019.0,65.5992,65.5992,65.5555,65.5642,8019.0
2017-03-23 14:00:00,74.94,75.0,74.93,75.0,4240.0,65.5555,65.6079,65.5467,65.6079,4240.0
2017-03-23 14:05:00,75.0,75.0,74.96,74.99,10559.0,65.6079,65.6079,65.573,65.5992,10559.0
2017-03-23 14:10:00,75.0,75.0,74.97,75.0,5570.0,65.6079,65.6079,65.5817,65.6079,5570.0
2017-03-23 14:15:00,74.99,75.0,74.98,75.0,30843.0,65.5992,65.6079,65.5904,65.6079,30843.0
2017-03-23 14:20:00,75.0,75.0,74.97,74.99,15211.0,65.6079,65.6079,65.5817,65.5992,15211.0
2017-03-23 14:25:00,74.98,74.99,74.93,74.93,12321.0,65.5904,65.5992,65.5467,65.5467,12321.0
2017-03-23 14:30:00,74.92,74.95,74.9,74.92,8199.0,65.538,65.5642,65.5205,65.538,8199.0
2017-03-23 14:35:00,74.92,74.92,74.85,74.89,11691.0,65.538,65.538,65.4767,65.5117,11691.0
2017-03-23 14:40:00,74.89,74.9,74.86,74.9,7947.0,65.5117,65.5205,65.4855,65.5205,7947.0
2017-03-23 14:45:00,74.9,74.9,74.85,74.88,12332.0,65.5205,65.5205,65.4767,65.503,12332.0
2017-03-23 14:50:00,74.88,74.88,74.81,74.83,10951.0,65.503,65.503,65.4417,65.4592,10951.0
2017-03-23 14:55:00,74.83,74.87,74.77,74.77,12775.0,65.4592,65.4942,65.4067,65.4067,12775.0
2017-03-23 15:00:00,74.78,74.8,74.68,74.72,13099.0,65.4155,65.433,65.328,65.363,13099.0
2017-03-23 15:05:00,74.72,74.77,74.71,74.73,8684.0,65.363,65.4067,65.3543,65.3718,8684.0
2017-03-23 15:10:00,74.72,74.74,74.65,74.66,11112.0,65.363,65.3805,65.3018,65.3105,11112.0
2017-03-23 15:15:00,74.66,74.72,74.58,74.63,22273.0,65.3105,65.363,65.2405,65.2843,22273.0
2017-03-23 15:20:00,74.63,74.7,74.63,74.64,23085.0,65.2843,65.3455,65.2843,65.293,23085.0
2017-03-23 15:25:00,74.64,74.67,74.53,74.53,21062.0,65.293,65.3193,65.1968,65.1968,21062.0
2017-03-23 15:30:00,74.54,74.57,74.44,74.49,47894.0,65.2055,65.2318,65.1181,65.1618,47894.0
2017-03-23 15:35:00,74.49,74.62,74.49,74.61,33580.0,65.1618,65.2755,65.1618,65.2668,33580.0
2017-03-23 15:40:00,74.61,74.65,74.59,74.59,60536.0,65.2668,65.3018,65.2493,65.2493,60536.0
2017-03-23 15:45:00,74.59,74.69,74.59,74.68,56142.0,65.2493,65.3368,65.2493,65.328,56142.0
2017-03-23 15:50:00,74.67,74.68,74.61,74.66,52143.0,65.3193,65.328,65.2668,65.3105,52143.0
2017-03-23 15:55:00,74.66,74.75,74.58,74.62,146434.0,65.3105,65.3893,65.2405,65.2755,146434.0
2017-03-24 09:30:00,74.72,74.78,74.58,74.76,16616.0,65.363,65.4155,65.2405,65.398,16616.0
2017-03-24 09:35:00,74.74,74.78,74.64,74.71,12062.0,65.3805,65.4155,65.293,65.3543,12062.0
2017-03-24 09:40:00,74.69,74.82,74.69,74.81,8721.0,65.3368,65.4505,65.3368,65.4417,8721.0
2017-03-24 09:45:00,74.81,74.86,74.74,74.86,15895.0,65.4417,65.4855,65.3805,65.4855,15895.0
2017-03-24 09:50:00,74.86,74.89,74.84,74.88,10879.0,65.4855,65.5117,65.468,65.503,10879.0
2017-03-24 09:55:00,74.87,74.87,74.8,74.81,21271.0,65.4942,65.4942,65.433,65.4417,21271.0
2017-03-24 10:00:00,74.81,74.84,74.79,74.81,13149.0,65.4417,65.468,65.4242,65.4417,13149.0
2017-03-24 10:05:00,74.82,74.89,74.81,74.89,9880.0,65.4505,65.5117,65.4417,65.5117,9880.0
2017-03-24 10:10:00,74.87,74.87,74.79,74.81,14062.0,65.4942,65.4942,65.4242,65.4417,14062.0
2017-03-24 10:15:00,74.8,74.94,74.77,74.92,34174.0,65.433,65.5555,65.4067,65.538,34174.0
2017-03-24 10:20:00,74.92,74.95,74.81,74.84,12648.0,65.538,65.5642,65.4417,65.468,12648.0
2017-03-24 10:25:00,74.84,74.89,74.82,74.89,6498.0,65.468,65.5117,65.4505,65.5117,6498.0
2017-03-24 10:30:00,74.89,74.98,74.88,74.92,12795.0,65.5117,65.5904,65.503,65.538,12795.0
2017-03-24 10:35:00,74.91,74.91,74.85,74.85,6188.0,65.5292,65.5292,65.4767,65.4767,6188.0
2017-03-24 10:40:00,74.86,74.9,74.86,74.89,6183.0,65.4855,65.5205,65.4855,65.5117,6183.0
2017-03-24 10:45:00,74.88,74.91,74.85,74.9,7152.0,65.503,65.5292,65.4767,65.5205,7152.0
2017-03-24 10:50:00,74.9,74.93,74.89,74.91,17403.0,65.5205,65.5467,65.5117,65.5292,17403.0
2017-03-24 10:55:00,74.91,74.99,74.91,74.97,27075.0,65.5292,65.5992,65.5292,65.5817,27075.0
2017-03-24 11:00:00,74.97,74.99,74.93,74.95,8861.0,65.5817,65.5992,65.5467,65.5642,8861.0
2017-03-24 11:05:00,74.95,74.98,74.94,74.97,11608.0,65.5642,65.5904,65.5555,65.5817,11608.0
2017-03-24 11:10:00,74.97,75.0,74.97,74.98,18078.0,65.5817,65.6079,65.5817,65.5904,18078.0
2017-03-24 11:15:00,74.98,74.99,74.77,74.82,60826.0,65.5904,65.5992,65.4067,65.4505,60826.0
2017-03-24 11:20:00,74.83,74.83,74.76,74.8,12732.0,65.4592,65.4592,65.398,65.433,12732.0
2017-03-24 11:25:00,74.8,74.84,74.8,74.82,6041.0,65.433,65.468,65.433,65.4505,6041.0
2017-03-24 11:30:00,74.83,74.91,74.82,74.91,9093.0,65.4592,65.5292,65.4505,65.5292,9093.0
2017-03-24 11:35:00,74.9,74.91,74.89,74.9,6507.0,65.5205,65.5292,65.5117,65.5205,6507.0
2017-03-24 11:40:00,74.91,74.92,74.88,74.88,7672.0,65.5292,65.538,65.503,65.503,7672.0
2017-03-24 11:45:00,74.88,74.89,74.87,74.88,5866.0,65.503,65.5117,65.4942,65.503,5866.0
2017-03-24 11:50:00,74.88,74.93,74.88,74.9,6570.0,65.503,65.5467,65.503,65.5205,6570.0
2017-03-24 11:55:00,74.9,74.96,74.89,74.96,4785.0,65.5205,65.573,65.5117,65.573,4785.0
2017-03-24 12:00:00,74.96,74.98,74.94,74.96,6685.0,65.573,65.5904,65.5555,65.573,6685.0
2017-03-24 12:05:00,74.96,74.98,74.95,74.96,4596.0,65.573,65.5904,65.5642,65.573,4596.0
2017-03-24 12:10:00,74.96,74.97,74.77,74.82,19668.0,65.573,65.5817,65.4067,65.4505,19668.0
2017-03-24 12:15:00,74.82,74.84,74.79,74.79,8783.0,65.4505,65.468,65.4242,65.4242,8783.0
2017-03-24 12:20:00,74.79,74.79,74.71,74.74,16416.0,65.4242,65.4242,65.3543,65.3805,16416.0
2017-03-24 12:25:00,74.73,74.84,74.7,74.77,12050.0,65.3718,65.468,65.3455,65.4067,12050.0
2017-03-24 12:30:00,74.78,74.81,74.77,74.79,6707.0,65.4155,65.4417,65.4067,65.4242,6707.0
2017-03-24 12:35:00,74.79,74.86,74.78,74.86,3377.0,65.4242,65.4855,65.4155,65.4855,3377.0
2017-03-24 12:40:00,74.87,74.91,74.84,74.91,12837.0,65.4942,65.5292,65.468,65.5292,12837.0
2017-03-24 12:45:00,74.9,74.92,74.89,74.92,10414.0,65.5205,65.538,65.5117,65.538,10414.0
2017-03-24 12:50:00,74.92,74.93,74.75,74.79,18767.0,65.538,65.5467,65.3893,65.4242,18767.0
2017-03-24 12:55:00,74.78,74.78,74.67,74.7,11352.0,65.4155,65.4155,65.3193,65.3455,11352.0
2017-03-24 13:00:00,74.7,74.75,74.69,74.73,9119.0,65.3455,65.3893,65.3368,65.3718,9119.0
2017-03-24 13:05:00,74.73,74.75,74.68,74.72,15314.0,65.3718,65.3893,65.328,65.363,15314.0
2017-03-24 13:10:00,74.74,74.76,74.7,74.76,11564.0,65.3805,65.398,65.3455,65.398,11564.0
2017-03-24 13:15:00,74.74,74.78,74.74,74.75,9475.0,65.3805,65.4155,65.3805,65.3893,9475.0
2017-03-24 13:20:00,74.75,74.79,74.74,74.77,10788.0,65.3893,65.4242,65.3805,65.4067,10788.0
2017-03-24 13:25:00,74.78,74.84,74.77,74.8,10754.0,65.4155,65.468,65.4067,65.433,10754.0
2017-03-24 13:30:00,74.79,74.8,74.73,74.75,26720.0,65.4242,65.433,65.3718,65.3893,26720.0
2017-03-24 13:35:00,74.76,74.79,74.71,74.73,49624.0,65.398,65.4242,65.3543,65.3718,49624.0
2017-03-24 13:40:00,74.73,74.84,74.73,74.79,24855.0,65.3718,65.468,65.3718,65.4242,24855.0
2017-03-24 13:45:00,74.81,74.88,74.8,74.83,28127.0,65.4417,65.503,65.433,65.4592,28127.0
2017-03-24 13:50:00,74.83,74.9,74.82,74.85,44909.0,65.4592,65.5205,65.4505,65.4767,44909.0
2017-03-24 13:55:00,74.84,74.88,74.8,74.85,55602.0,65.468,65.503,65.433,65.4767,55602.0
2017-03-24 14:00:00,74.85,74.87,74.76,74.78,45137.0,65.4767,65.4942,65.398,65.4155,45137.0
2017-03-24 14:05:00,74.79,74.8,74.74,74.75,13017.0,65.4242,65.433,65.3805,65.3893,13017.0
2017-03-24 14:10:00,74.75,74.85,74.74,74.77,40692.0,65.3893,65.4767,65.3805,65.4067,40692.0
2017-03-24 14:15:00,74.78,74.78,74.71,74.78,14699.0,65.4155,65.4155,65.3543,65.4155,14699.0
2017-03-24 14:20:00,74.77,74.83,74.75,74.77,34372.0,65.4067,65.4592,65.3893,65.4067,34372.0
2017-03-24 14:25:00,74.77,74.78,74.73,74.76,12028.0,65.4067,65.4155,65.3718,65.398,12028.0
2017-03-24 14:30:00,74.77,74.79,74.76,74.76,9993.0,65.4067,65.4242,65.398,65.398,9993.0
2017-03-24 14:35:00,74.76,74.76,74.72,74.72,9347.0,65.398,65.398,65.363,65.363,9347.0
2017-03-24 14:40:00,74.72,74.74,74.68,74.7,20922.0,65.363,65.3805,65.328,65.3455,20922.0
2017-03-24 14:45:00,74.71,74.76,74.68,74.68,40136.0,65.3543,65.398,65.328,65.328,40136.0
2017-03-24 14:50:00,74.68,74.68,74.58,74.59,14638.0,65.328,65.328,65.2405,65.2493,14638.0
2017-03-24 14:55:00,74.6,74.64,74.56,74.59,29368.0,65.258,65.293,65.223,65.2493,29368.0
2017-03-24 15:00:00,74.59,74.62,74.54,74.57,49384.0,65.2493,65.2755,65.2055,65.2318,49384.0
2017-03-24 15:05:00,74.56,74.56,74.44,74.52,22243.0,65.223,65.223,65.1181,65.1881,22243.0
2017-03-24 15:10:00,74.51,74.53,74.42,74.45,40312.0,65.1793,65.1968,65.1006,65.1268,40312.0
2017-03-24 15:15:00,74.44,74.49,74.39,74.45,46383.0,65.1181,65.1618,65.0743,65.1268,46383.0
2017-03-24 15:20:00,74.45,74.5,74.43,74.46,36031.0,65.1268,65.1706,65.1093,65.1356,36031.0
2017-03-24 15:25:00,74.47,74.49,74.45,74.46,13268.0,65.1443,65.1618,65.1268,65.1356,13268.0
2017-03-24 15:30:00,74.45,74.53,74.4,74.52,30859.0,65.1268,65.1968,65.0831,65.1881,30859.0
2017-03-24 15:35:00,74.51,74.71,74.49,74.71,37638.0,65.1793,65.3543,65.1618,65.3543,37638.0
2017-03-24 15:40:00,74.71,74.79,74.69,74.69,29913.0,65.3543,65.4242,65.3368,65.3368,29913.0
2017-03-24 15:45:00,74.69,74.71,74.54,74.6,36677.0,65.3368,65.3543,65.2055,65.258,36677.0
2017-03-24 15:50:00,74.58,74.72,74.58,74.67,33397.0,65.2405,65.363,65.2405,65.3193,33397.0
2017-03-24 15:55:00,74.67,74.73,74.52,74.6,112210.0,65.3193,65.3718,65.1881,65.258,112210.0
2017-03-27 09:30:00,73.8,74.15,73.63,74.15,30606.0,64.5582,64.8644,64.4095,64.8644,30606.0
2017-03-27 09:35:00,74.1,74.12,73.99,74.02,13639.0,64.8206,64.8381,64.7244,64.7507,13639.0
2017-03-27 09:40:00,74.01,74.06,73.89,74.05,7506.0,64.7419,64.7857,64.6369,64.7769,7506.0
2017-03-27 09:45:00,74.03,74.25,73.99,74.23,19306.0,64.7594,64.9519,64.7244,64.9344,19306.0
2017-03-27 09:50:00,74.24,74.4,74.23,74.31,23791.0,64.9431,65.0831,64.9344,65.0044,23791.0
2017-03-27 09:55:00,74.31,74.42,74.27,74.39,10872.0,65.0044,65.1006,64.9694,65.0743,10872.0
2017-03-27 10:00:00,74.38,74.38,74.21,74.28,25715.0,65.0656,65.0656,64.9169,64.9781,25715.0
2017-03-27 10:05:00,74.29,74.39,74.28,74.28,13646.0,64.9869,65.0743,64.9781,64.9781,13646.0
2017-03-27 10:10:00,74.29,74.36,74.29,74.34,10214.0,64.9869,65.0481,64.9869,65.0306,10214.0
2017-03-27 10:15:00,74.33,74.38,74.21,74.21,12277.0,65.0218,65.0656,64.9169,64.9169,12277.0
2017-03-27 10:20:00,74.21,74.21,74.16,74.19,3403.0,64.9169,64.9169,64.8731,64.8994,3403.0
2017-03-27 10:25:00,74.19,74.3,74.19,74.26,9452.0,64.8994,64.9956,64.8994,64.9606,9452.0
2017-03-27 10:30:00,74.27,74.35,74.26,74.29,9717.0,64.9694,65.0393,64.9606,64.9869,9717.0
2017-03-27 10:35:00,74.3,74.31,74.23,74.26,11980.0,64.9956,65.0044,64.9344,64.9606,11980.0
2017-03-27 10:40:00,74.25,74.36,74.25,74.36,19421.0,64.9519,65.0481,64.9519,65.0481,19421.0
2017-03-27 10:45:00,74.34,74.34,74.29,74.29,8935.0,65.0306,65.0306,64.9869,64.9869,8935.0
2017-03-27 10:50:00,74.28,74.34,74.26,74.33,11382.0,64.9781,65.0306,64.9606,65.0218,11382.0
2017-03-27 10:55:00,74.33,74.37,74.28,74.35,12948.0,65.0218,65.0568,64.9781,65.0393,12948.0
2017-03-27 11:00:00,74.34,74.46,74.31,74.46,20097.0,65.0306,65.1356,65.0044,65.1356,20097.0
2017-03-27 11:05:00,74.47,74.48,74.43,74.43,12458.0,65.1443,65.1531,65.1093,65.1093,12458.0
2017-03-27 11:10:00,74.42,74.51,74.41,74.48,9080.0,65.1006,65.1793,65.0918,65.1531,9080.0
2017-03-27 11:15:00,74.48,74.53,74.47,74.51,9826.0,65.1531,65.1968,65.1443,65.1793,9826.0
2017-03-27 11:20:00,74.5,74.54,74.5,74.53,7680.0,65.1706,65.2055,65.1706,65.1968,7680.0
2017-03-27 11:25:00,74.52,74.56,74.47,74.55,20950.0,65.1881,65.223,65.1443,65.2143,20950.0
2017-03-27 11:30:00,74.57,74.66,74.56,74.62,14759.0,65.2318,65.3105,65.223,65.2755,14759.0
2017-03-27 11:35:00,74.62,74.67,74.6,74.67,13801.0,65.2755,65.3193,65.258,65.3193,13801.0
2017-03-27 11:40:00,74.67,74.72,74.65,74.69,13137.0,65.3193,65.363,65.3018,65.3368,13137.0
2017-03-27 11:45:00,74.69,74.69,74.61,74.62,7652.0,65.3368,65.3368,65.2668,65.2755,7652.0
2017-03-27 11:50:00,74.6,74.61,74.55,74.57,8152.0,65.258,65.2668,65.2143,65.2318,8152.0
2017-03-27 11:55:00,74.56,74.67,74.56,74.67,5093.0,65.223,65.3193,65.223,65.3193,5093.0
2017-03-27 12:00:00,74.67,74.71,74.63,74.7,8149.0,65.3193,65.3543,65.2843,65.3455,8149.0
2017-03-27 12:05:00,74.7,74.74,74.69,74.69,10256.0,65.3455,65.3805,65.3368,65.3368,10256.0
2017-03-27 12:10:00,74.7,74.71,74.67,74.67,5273.0,65.3455,65.3543,65.3193,65.3193,5273.0
2017-03-27 12:15:00,74.67,74.67,74.64,74.67,5813.0,65.3193,65.3193,65.293,65.3193,5813.0
2017-03-27 12:20:00,74.68,74.68,74.63,74.65,5111.0,65.328,65.328,65.2843,65.3018,5111.0
2017-03-27 12:25:00,74.65,74.65,74.6,74.64,13238.0,65.3018,65.3018,65.258,65.293,13238.0
2017-03-27 12:30:00,74.64,74.64,74.59,74.62,10164.0,65.293,65.293,65.2493,65.2755,10164.0
2017-03-27 12:35:00,74.63,74.65,74.6,74.6,3377.0,65.2843,65.3018,65.258,65.258,3377.0
2017-03-27 12:40:00,74.59,74.63,74.58,74.62,2549.0,65.2493,65.2843,65.2405,65.2755,2549.0
2017-03-27 12:45:00,74.6,74.62,74.59,74.61,6016.0,65.258,65.2755,65.2493,65.2668,6016.0
2017-03-27 12:50:00,74.63,74.73,74.63,74.72,8179.0,65.2843,65.3718,65.2843,65.363,8179.0
2017-03-27 12:55:00,74.72,74.73,74.68,74.7,7338.0,65.363,65.3718,65.328,65.3455,7338.0
2017-03-27 13:00:00,74.7,74.8,74.7,74.79,6292.0,65.3455,65.433,65.3455,65.4242,6292.0
2017-03-27 13:05:00,74.78,74.78,74.75,74.78,8548.0,65.4155,65.4155,65.3893,65.4155,8548.0
2017-03-27 13:10:00,74.78,74.79,74.7,74.73,12466.0,65.4155,65.4242,65.3455,65.3718,12466.0
2017-03-27 13:15:00,74.73,74.74,74.71,74.73,4568.0,65.3718,65.3805,65.3543,65.3718,4568.0
2017-03-27 13:20:00,74.73,74.79,74.73,74.74,5811.0,65.3718,65.4242,65.3718,65.3805,5811.0
2017-03-27 13:25:00,74.74,74.75,74.66,74.7,6882.0,65.3805,65.3893,65.3105,65.3455,6882.0
2017-03-27 13:30:00,74.71,74.72,74.66,74.66,7804.0,65.3543,65.363,65.3105,65.3105,7804.0
2017-03-27 13:35:00,74.66,74.69,74.63,74.64,11079.0,65.3105,65.3368,65.2843,65.293,11079.0
2017-03-27 13:40:00,74.63,74.65,74.6,74.62,13383.0,65.2843,65.3018,65.258,65.2755,13383.0
2017-03-27 13:45:00,74.62,74.64,74.59,74.6,5935.0,65.2755,65.293,65.2493,65.258,5935.0
2017-03-27 13:50:00,74.61,74.63,74.58,74.61,7404.0,65.2668,65.2843,65.2405,65.2668,7404.0
2017-03-27 13:55:00,74.61,74.61,74.57,74.59,9400.0,65.2668,65.2668,65.2318,65.2493,9400.0
2017-03-27 14:00:00,74.59,74.62,74.58,74.62,9856.0,65.2493,65.2755,65.2405,65.2755,9856.0
2017-03-27 14:05:00,74.62,74.66,74.61,74.62,6835.0,65.2755,65.3105,65.2668,65.2755,6835.0
2017-03-27 14:10:00,74.62,74.62,74.57,74.58,8144.0,65.2755,65.2755,65.2318,65.2405,8144.0
2017-03-27 14:15:00,74.58,74.58,74.51,74.52,10333.0,65.2405,65.2405,65.1793,65.1881,10333.0
2017-03-27 14:20:00,74.53,74.55,74.5,74.53,8500.0,65.1968,65.2143,65.1706,65.1968,8500.0
2017-03-27 14:25:00,74.54,74.61,74.52,74.6,9606.0,65.2055,65.2668,65.1881,65.258,9606.0
2017-03-27 14:30:00,74.61,74.65,74.58,74.63,13543.0,65.2668,65.3018,65.2405,65.2843,13543.0
2017-03-27 14:35:00,74.63,74.65,74.59,74.64,21289.0,65.2843,65.3018,65.2493,65.293,21289.0
2017-03-27 14:40:00,74.63,74.67,74.62,74.64,11098.0,65.2843,65.3193,65.2755,65.293,11098.0
2017-03-27 14:45:00,74.64,74.73,74.63,74.71,5313.0,65.293,65.3718,65.2843,65.3543,5313.0
2017-03-27 14:50:00,74.69,74.7,74.66,74.67,12401.0,65.3368,65.3455,65.3105,65.3193,12401.0
2017-03-27 14:55:00,74.66,74.74,74.66,74.73,4709.0,65.3105,65.3805,65.3105,65.3718,4709.0
2017-03-27 15:00:00,74.72,74.73,74.69,74.72,8732.0,65.363,65.3718,65.3368,65.363,8732.0
2017-03-27 15:05:00,74.72,74.72,74.65,74.66,7168.0,65.363,65.363,65.3018,65.3105,7168.0
2017-03-27 15:10:00,74.66,74.71,74.66,74.7,8849.0,65.3105,65.3543,65.3105,65.3455,8849.0
2017-03-27 15:15:00,74.7,74.75,74.69,74.74,6741.0,65.3455,65.3893,65.3368,65.3805,6741.0
2017-03-27 15:20:00,74.74,74.74,74.7,74.7,6946.0,65.3805,65.3805,65.3455,65.3455,6946.0
2017-03-27 15:25:00,74.7,74.74,74.7,74.71,16220.0,65.3455,65.3805,65.3455,65.3543,16220.0
2017-03-27 15:30:00,74.72,74.73,74.68,74.69,15907.0,65.363,65.3718,65.328,65.3368,15907.0
2017-03-27 15:35:00,74.7,74.71,74.67,74.69,16665.0,65.3455,65.3543,65.3193,65.3368,16665.0
2017-03-27 15:40:00,74.68,74.71,74.67,74.69,25045.0,65.328,65.3543,65.3193,65.3368,25045.0
2017-03-27 15:45:00,74.68,74.69,74.6,74.61,24598.0,65.328,65.3368,65.258,65.2668,24598.0
2017-03-27 15:50:00,74.61,74.65,74.6,74.62,35588.0,65.2668,65.3018,65.258,65.2755,35588.0
2017-03-27 15:55:00,74.62,74.64,74.56,74.62,79623.0,65.2755,65.293,65.223,65.2755,79623.0
2017-03-28 09:30:00,74.38,74.44,74.18,74.4,19720.0,65.0656,65.1181,64.8906,65.0831,19720.0
2017-03-28 09:35:00,74.42,74.62,74.42,74.59,10314.0,65.1006,65.2755,65.1006,65.2493,10314.0
2017-03-28 09:40:00,74.57,74.62,74.56,74.57,13963.0,65.2318,65.2755,65.223,65.2318,13963.0
2017-03-28 09:45:00,74.56,74.7,74.55,74.7,27394.0,65.223,65.3455,65.2143,65.3455,27394.0
2017-03-28 09:50:00,74.7,74.71,74.52,74.57,33506.0,65.3455,65.3543,65.1881,65.2318,33506.0
2017-03-28 09:55:00,74.57,74.6,74.42,74.54,15498.0,65.2318,65.258,65.1006,65.2055,15498.0
2017-03-28 10:00:00,74.48,74.79,74.48,74.79,16270.0,65.1531,65.4242,65.1531,65.4242,16270.0
2017-03-28 10:05:00,74.79,74.81,74.72,74.74,16374.0,65.4242,65.4417,65.363,65.3805,16374.0
2017-03-28 10:10:00,74.76,74.78,74.65,74.65,8713.0,65.398,65.4155,65.3018,65.3018,8713.0
2017-03-28 10:15:00,74.62,74.65,74.58,74.59,5611.0,65.2755,65.3018,65.2405,65.2493,5611.0
2017-03-28 10:20:00,74.6,74.61,74.5,74.51,8652.0,65.258,65.2668,65.1706,65.1793,8652.0
2017-03-28 10:25:00,74.51,74.54,74.47,74.52,9501.0,65.1793,65.2055,65.1443,65.1881,9501.0
2017-03-28 10:30:00,74.52,74.57,74.46,74.48,9441.0,65.1881,65.2318,65.1356,65.1531,9441.0
2017-03-28 10:35:00,74.49,74.53,74.44,74.53,7092.0,65.1618,65.1968,65.1181,65.1968,7092.0
2017-03-28 10:40:00,74.53,74.64,74.53,74.6,7491.0,65.1968,65.293,65.1968,65.258,7491.0
2017-03-28 10:45:00,74.6,74.65,74.6,74.65,4094.0,65.258,65.3018,65.258,65.3018,4094.0
2017-03-28 10:50:00,74.64,74.66,74.6,74.66,3470.0,65.293,65.3105,65.258,65.3105,3470.0
2017-03-28 10:55:00,74.67,74.67,74.61,74.64,6286.0,65.3193,65.3193,65.2668,65.293,6286.0
2017-03-28 11:00:00,74.64,74.68,74.63,74.66,6302.0,65.293,65.328,65.2843,65.3105,6302.0
2017-03-28 11:05:00,74.66,74.73,74.66,74.72,9504.0,65.3105,65.3718,65.3105,65.363,9504.0
2017-03-28 11:10:00,74.72,74.78,74.7,74.73,18914.0,65.363,65.4155,65.3455,65.3718,18914.0
2017-03-28 11:15:00,74.74,74.79,74.73,74.77,9250.0,65.3805,65.4242,65.3718,65.4067,9250.0
2017-03-28 11:20:00,74.76,74.76,74.72,74.73,4756.0,65.398,65.398,65.363,65.3718,4756.0
2017-03-28 11:25:00,74.72,74.74,74.7,74.73,5692.0,65.363,65.3805,65.3455,65.3718,5692.0
2017-03-28 11:30:00,74.72,74.81,74.72,74.81,2524.0,65.363,65.4417,65.363,65.4417,2524.0
2017-03-28 11:35:00,74.82,74.82,74.74,74.75,76917.0,65.4505,65.4505,65.3805,65.3893,76917.0
2017-03-28 11:40:00,74.76,74.83,74.75,74.8,9149.0,65.398,65.4592,65.3893,65.433,9149.0
2017-03-28 11:45:00,74.81,74.92,74.8,74.91,25518.0,65.4417,65.538,65.433,65.5292,25518.0
2017-03-28 11:50:00,74.91,74.96,74.9,74.96,8684.0,65.5292,65.573,65.5205,65.573,8684.0
2017-03-28 11:55:00,74.97,75.0,74.95,74.96,6960.0,65.5817,65.6079,65.5642,65.573,6960.0
2017-03-28 12:00:00,74.95,74.98,74.95,74.97,5544.0,65.5642,65.5904,65.5642,65.5817,5544.0
2017-03-28 12:05:00,74.97,74.99,74.95,74.97,5067.0,65.5817,65.5992,65.5642,65.5817,5067.0
2017-03-28 12:10:00,74.97,74.98,74.93,74.97,36720.0,65.5817,65.5904,65.5467,65.5817,36720.0
2017-03-28 12:15:00,74.97,74.99,74.91,74.93,8157.0,65.5817,65.5992,65.5292,65.5467,8157.0
2017-03-28 12:20:00,74.92,74.94,74.9,74.93,3836.0,65.538,65.5555,65.5205,65.5467,3836.0
2017-03-28 12:25:00,74.92,74.92,74.87,74.88,3147.0,65.538,65.538,65.4942,65.503,3147.0
2017-03-28 12:30:00,74.88,74.9,74.88,74.9,2444.0,65.503,65.5205,65.503,65.5205,2444.0
2017-03-28 12:35:00,74.89,74.9,74.86,74.89,5200.0,65.5117,65.5205,65.4855,65.5117,5200.0
2017-03-28 12:40:00,74.88,74.89,74.85,74.89,4002.0,65.503,65.5117,65.4767,65.5117,4002.0
2017-03-28 12:45:00,74.89,74.93,74.87,74.93,6917.0,65.5117,65.5467,65.4942,65.5467,6917.0
2017-03-28 12:50:00,74.93,74.93,74.9,74.91,3216.0,65.5467,65.5467,65.5205,65.5292,3216.0
2017-03-28 12:55:00,74.92,74.96,74.92,74.94,4573.0,65.538,65.573,65.538,65.5555,4573.0
2017-03-28 13:00:00,74.94,74.95,74.93,74.94,3778.0,65.5555,65.5642,65.5467,65.5555,3778.0
2017-03-28 13:05:00,74.95,74.96,74.93,74.94,5602.0,65.5642,65.573,65.5467,65.5555,5602.0
2017-03-28 13:10:00,74.94,74.97,74.94,74.95,5150.0,65.5555,65.5817,65.5555,65.5642,5150.0
2017-03-28 13:15:00,74.96,74.99,74.95,74.97,5600.0,65.573,65.5992,65.5642,65.5817,5600.0
2017-03-28 13:20:00,74.97,74.98,74.96,74.97,7144.0,65.5817,65.5904,65.573,65.5817,7144.0
2017-03-28 13:25:00,74.97,74.98,74.95,74.96,9301.0,65.5817,65.5904,65.5642,65.573,9301.0
2017-03-28 13:30:00,74.96,74.96,74.91,74.93,4164.0,65.573,65.573,65.5292,65.5467,4164.0
2017-03-28 13:35:00,74.94,74.97,74.93,74.95,4301.0,65.5555,65.5817,65.5467,65.5642,4301.0
2017-03-28 13:40:00,74.96,75.0,74.96,74.98,11567.0,65.573,65.6079,65.573,65.5904,11567.0
2017-03-28 13:45:00,74.98,75.0,74.97,75.0,25954.0,65.5904,65.6079,65.5817,65.6079,25954.0
2017-03-28 13:50:00,75.0,75.0,74.99,74.99,9623.0,65.6079,65.6079,65.5992,65.5992,9623.0
2017-03-28 13:55:00,74.99,75.01,74.99,75.0,123341.0,65.5992,65.6167,65.5992,65.6079,123341.0
2017-03-28 14:00:00,74.99,75.0,74.98,75.0,23993.0,65.5992,65.6079,65.5904,65.6079,23993.0
2017-03-28 14:05:00,75.0,75.04,74.99,75.03,21241.0,65.6079,65.6429,65.5992,65.6342,21241.0
2017-03-28 14:10:00,75.04,75.1,75.03,75.09,18621.0,65.6429,65.6954,65.6342,65.6867,18621.0
2017-03-28 14:15:00,75.1,75.13,75.06,75.07,22470.0,65.6954,65.7217,65.6604,65.6692,22470.0
2017-03-28 14:20:00,75.07,75.08,75.04,75.06,22764.0,65.6692,65.6779,65.6429,65.6604,22764.0
2017-03-28 14:25:00,75.08,75.15,75.08,75.12,30161.0,65.6779,65.7392,65.6779,65.7129,30161.0
2017-03-28 14:30:00,75.11,75.11,75.04,75.08,5216.0,65.7042,65.7042,65.6429,65.6779,5216.0
2017-03-28 14:35:00,75.09,75.12,75.06,75.11,13576.0,65.6867,65.7129,65.6604,65.7042,13576.0
2017-03-28 14:40:00,75.1,75.13,75.08,75.13,12195.0,65.6954,65.7217,65.6779,65.7217,12195.0
2017-03-28 14:45:00,75.14,75.15,75.08,75.08,18291.0,65.7304,65.7392,65.6779,65.6779,18291.0
2017-03-28 14:50:00,75.09,75.12,75.03,75.11,31553.0,65.6867,65.7129,65.6342,65.7042,31553.0
2017-03-28 14:55:00,75.1,75.11,74.99,75.0,27145.0,65.6954,65.7042,65.5992,65.6079,27145.0
2017-03-28 15:00:00,75.0,75.04,74.97,75.04,84742.0,65.6079,65.6429,65.5817,65.6429,84742.0
2017-03-28 15:05:00,75.05,75.07,75.02,75.05,26265.0,65.6517,65.6692,65.6254,65.6517,26265.0
2017-03-28 15:10:00,75.04,75.07,75.02,75.06,10191.0,65.6429,65.6692,65.6254,65.6604,10191.0
2017-03-28 15:15:00,75.06,75.06,74.94,74.96,16128.0,65.6604,65.6604,65.5555,65.573,16128.0
2017-03-28 15:20:00,74.97,74.99,74.94,74.98,12566.0,65.5817,65.5992,65.5555,65.5904,12566.0
2017-03-28 15:25:00,74.98,75.03,74.96,75.02,37168.0,65.5904,65.6342,65.573,65.6254,37168.0
2017-03-28 15:30:00,75.03,75.04,74.99,74.99,18717.0,65.6342,65.6429,65.5992,65.5992,18717.0
2017-03-28 15:35:00,74.99,75.02,74.98,74.99,94987.0,65.5992,65.6254,65.5904,65.5992,94987.0
2017-03-28 15:40:00,75.0,75.01,74.96,74.96,28474.0,65.6079,65.6167,65.573,65.573,28474.0
2017-03-28 15:45:00,74.96,75.0,74.95,74.99,45205.0,65.573,65.6079,65.5642,65.5992,45205.0
2017-03-28 15:50:00,74.99,75.01,74.94,74.97,44788.0,65.5992,65.6167,65.5555,65.5817,44788.0
2017-03-28 15:55:00,74.98,75.0,74.89,74.92,164156.0,65.5904,65.6079,65.5117,65.538,164156.0
2017-03-29 09:30:00,74.8,74.8,74.49,74.72,25859.0,65.433,65.433,65.1618,65.363,25859.0
2017-03-29 09:35:00,74.68,74.7,74.57,74.58,7189.0,65.328,65.3455,65.2318,65.2405,7189.0
2017-03-29 09:40:00,74.55,74.67,74.55,74.58,8052.0,65.2143,65.3193,65.2143,65.2405,8052.0
2017-03-29 09:45:00,74.58,74.63,74.55,74.57,20286.0,65.2405,65.2843,65.2143,65.2318,20286.0
2017-03-29 09:50:00,74.55,74.66,74.52,74.65,29229.0,65.2143,65.3105,65.1881,65.3018,29229.0
2017-03-29 09:55:00,74.66,74.75,74.59,74.73,17851.0,65.3105,65.3893,65.2493,65.3718,17851.0
2017-03-29 10:00:00,74.74,74.82,74.74,74.81,21133.0,65.3805,65.4505,65.3805,65.4417,21133.0
2017-03-29 10:05:00,74.81,74.83,74.73,74.73,13365.0,65.4417,65.4592,65.3718,65.3718,13365.0
2017-03-29 10:10:00,74.73,74.73,74.65,74.66,4332.0,65.3718,65.3718,65.3018,65.3105,4332.0
2017-03-29 10:15:00,74.67,74.7,74.66,74.68,8418.0,65.3193,65.3455,65.3105,65.328,8418.0
2017-03-29 10:20:00,74.69,74.73,74.68,74.71,2665.0,65.3368,65.3718,65.328,65.3543,2665.0
2017-03-29 10:25:00,74.72,74.72,74.66,74.66,2900.0,65.363,65.363,65.3105,65.3105,2900.0
2017-03-29 10:30:00,74.66,74.75,74.65,74.74,28524.0,65.3105,65.3893,65.3018,65.3805,28524.0
2017-03-29 10:35:00,74.74,74.79,74.71,74.71,30853.0,65.3805,65.4242,65.3543,65.3543,30853.0
2017-03-29 10:40:00,74.71,74.72,74.63,74.65,22821.0,65.3543,65.363,65.2843,65.3018,22821.0
2017-03-29 10:45:00,74.65,74.7,74.64,74.67,6027.0,65.3018,65.3455,65.293,65.3193,6027.0
2017-03-29 10:50:00,74.68,74.76,74.67,74.74,6506.0,65.328,65.398,65.3193,65.3805,6506.0
2017-03-29 10:55:00,74.74,74.78,74.7,74.76,46852.0,65.3805,65.4155,65.3455,65.398,46852.0
2017-03-29 11:00:00,74.75,74.79,74.72,74.76,16501.0,65.3893,65.4242,65.363,65.398,16501.0
2017-03-29 11:05:00,74.76,74.84,74.75,74.83,17021.0,65.398,65.468,65.3893,65.4592,17021.0
2017-03-29 11:10:00,74.85,74.9,74.84,74.86,12690.0,65.4767,65.5205,65.468,65.4855,12690.0
2017-03-29 11:15:00,74.86,74.86,74.71,74.72,8042.0,65.4855,65.4855,65.3543,65.363,8042.0
2017-03-29 11:20:00,74.73,74.78,74.71,74.71,8841.0,65.3718,65.4155,65.3543,65.3543,8841.0
2017-03-29 11:25:00,74.72,74.74,74.68,74.7,6305.0,65.363,65.3805,65.328,65.3455,6305.0
2017-03-29 11:30:00,74.7,74.72,74.66,74.71,6104.0,65.3455,65.363,65.3105,65.3543,6104.0
2017-03-29 11:35:00,74.71,74.74,74.63,74.63,11801.0,65.3543,65.3805,65.2843,65.2843,11801.0
2017-03-29 11:40:00,74.61,74.64,74.58,74.61,6939.0,65.2668,65.293,65.2405,65.2668,6939.0
2017-03-29 11:45:00,74.6,74.62,74.58,74.62,4381.0,65.258,65.2755,65.2405,65.2755,4381.0
2017-03-29 11:50:00,74.63,74.63,74.57,74.59,29197.0,65.2843,65.2843,65.2318,65.2493,29197.0
2017-03-29 11:55:00,74.6,74.63,74.59,74.62,28483.0,65.258,65.2843,65.2493,65.2755,28483.0
2017-03-29 12:00:00,74.62,74.64,74.59,74.6,4737.0,65.2755,65.293,65.2493,65.258,4737.0
2017-03-29 12:05:00,74.59,74.61,74.57,74.59,3639.0,65.2493,65.2668,65.2318,65.2493,3639.0
2017-03-29 12:10:00,74.6,74.63,74.6,74.61,2544.0,65.258,65.2843,65.258,65.2668,2544.0
2017-03-29 12:15:00,74.62,74.63,74.6,74.62,4312.0,65.2755,65.2843,65.258,65.2755,4312.0
2017-03-29 12:20:00,74.62,74.65,74.62,74.64,1815.0,65.2755,65.3018,65.2755,65.293,1815.0
2017-03-29 12:25:00,74.63,74.68,74.62,74.68,78882.0,65.2843,65.328,65.2755,65.328,78882.0
2017-03-29 12:30:00,74.68,74.68,74.63,74.63,5027.0,65.328,65.328,65.2843,65.2843,5027.0
2017-03-29 12:35:00,74.64,74.64,74.6,74.6,3250.0,65.293,65.293,65.258,65.258,3250.0
2017-03-29 12:40:00,74.59,74.6,74.56,74.6,5683.0,65.2493,65.258,65.223,65.258,5683.0
2017-03-29 12:45:00,74.61,74.62,74.56,74.58,5024.0,65.2668,65.2755,65.223,65.2405,5024.0
2017-03-29 12:50:00,74.58,74.6,74.56,74.56,4034.0,65.2405,65.258,65.223,65.223,4034.0
2017-03-29 12:55:00,74.55,74.56,74.52,74.55,4241.0,65.2143,65.223,65.1881,65.2143,4241.0
2017-03-29 13:00:00,74.55,74.56,74.53,74.55,8189.0,65.2143,65.223,65.1968,65.2143,8189.0
2017-03-29 13:05:00,74.55,74.58,74.52,74.57,25061.0,65.2143,65.2405,65.1881,65.2318,25061.0
2017-03-29 13:10:00,74.57,74.58,74.54,74.54,7378.0,65.2318,65.2405,65.2055,65.2055,7378.0
2017-03-29 13:15:00,74.54,74.57,74.53,74.53,4752.0,65.2055,65.2318,65.1968,65.1968,4752.0
2017-03-29 13:20:00,74.54,74.54,74.5,74.5,9243.0,65.2055,65.2055,65.1706,65.1706,9243.0
2017-03-29 13:25:00,74.49,74.49,74.47,74.49,6638.0,65.1618,65.1618,65.1443,65.1618,6638.0
2017-03-29 13:30:00,74.49,74.51,74.48,74.51,6155.0,65.1618,65.1793,65.1531,65.1793,6155.0
2017-03-29 13:35:00,74.51,74.52,74.5,74.51,4157.0,65.1793,65.1881,65.1706,65.1793,4157.0
2017-03-29 13:40:00,74.51,74.52,74.49,74.52,9267.0,65.1793,65.1881,65.1618,65.1881,9267.0
2017-03-29 13:45:00,74.51,74.52,74.49,74.5,3400.0,65.1793,65.1881,65.1618,65.1706,3400.0
2017-03-29 13:50:00,74.5,74.51,74.47,74.51,11209.0,65.1706,65.1793,65.1443,65.1793,11209.0
2017-03-29 13:55:00,74.52,74.52,74.47,74.49,15140.0,65.1881,65.1881,65.1443,65.1618,15140.0
2017-03-29 14:00:00,74.49,74.49,74.45,74.49,6095.0,65.1618,65.1618,65.1268,65.1618,6095.0
2017-03-29 14:05:00,74.49,74.49,74.48,74.49,4205.0,65.1618,65.1618,65.1531,65.1618,4205.0
2017-03-29 14:10:00,74.49,74.5,74.48,74.5,8575.0,65.1618,65.1706,65.1531,65.1706,8575.0
2017-03-29 14:15:00,74.5,74.52,74.5,74.51,3603.0,65.1706,65.1881,65.1706,65.1793,3603.0
2017-03-29 14:20:00,74.51,74.56,74.5,74.54,30510.0,65.1793,65.223,65.1706,65.2055,30510.0
2017-03-29 14:25:00,74.53,74.54,74.5,74.51,11253.0,65.1968,65.2055,65.1706,65.1793,11253.0
2017-03-29 14:30:00,74.5,74.51,74.49,74.5,5170.0,65.1706,65.1793,65.1618,65.1706,5170.0
2017-03-29 14:35:00,74.51,74.51,74.48,74.5,6700.0,65.1793,65.1793,65.1531,65.1706,6700.0
2017-03-29 14:40:00,74.51,74.52,74.48,74.52,8145.0,65.1793,65.1881,65.1531,65.1881,8145.0
2017-03-29 14:45:00,74.52,74.55,74.5,74.51,20774.0,65.1881,65.2143,65.1706,65.1793,20774.0
2017-03-29 14:50:00,74.51,74.52,74.5,74.52,4909.0,65.1793,65.1881,65.1706,65.1881,4909.0
2017-03-29 14:55:00,74.52,74.54,74.51,74.52,13839.0,65.1881,65.2055,65.1793,65.1881,13839.0
2017-03-29 15:00:00,74.51,74.53,74.5,74.53,19379.0,65.1793,65.1968,65.1706,65.1968,19379.0
2017-03-29 15:05:00,74.53,74.58,74.52,74.57,18387.0,65.1968,65.2405,65.1881,65.2318,18387.0
2017-03-29 15:10:00,74.56,74.56,74.47,74.47,36324.0,65.223,65.223,65.1443,65.1443,36324.0
2017-03-29 15:15:00,74.47,74.49,74.45,74.47,9193.0,65.1443,65.1618,65.1268,65.1443,9193.0
2017-03-29 15:20:00,74.47,74.53,74.46,74.48,6895.0,65.1443,65.1968,65.1356,65.1531,6895.0
2017-03-29 15:25:00,74.48,74.53,74.47,74.52,12515.0,65.1531,65.1968,65.1443,65.1881,12515.0
2017-03-29 15:30:00,74.51,74.53,74.5,74.51,15115.0,65.1793,65.1968,65.1706,65.1793,15115.0
2017-03-29 15:35:00,74.52,74.57,74.5,74.53,307382.0,65.1881,65.2318,65.1706,65.1968,307382.0
2017-03-29 15:40:00,74.52,74.53,74.45,74.47,16920.0,65.1881,65.1968,65.1268,65.1443,16920.0
2017-03-29 15:45:00,74.46,74.47,74.4,74.41,20799.0,65.1356,65.1443,65.0831,65.0918,20799.0
2017-03-29 15:50:00,74.4,74.44,74.39,74.41,30945.0,65.0831,65.1181,65.0743,65.0918,30945.0
2017-03-29 15:55:00,74.4,74.43,74.37,74.42,59917.0,65.0831,65.1093,65.0568,65.1006,59917.0
2017-03-30 09:30:00,74.19,74.4,74.08,74.08,19687.0,64.8994,65.0831,64.8032,64.8032,19687.0
2017-03-30 09:35:00,74.05,74.23,74.05,74.18,7673.0,64.7769,64.9344,64.7769,64.8906,7673.0
2017-03-30 09:40:00,74.23,74.31,74.17,74.29,4094.0,64.9344,65.0044,64.8819,64.9869,4094.0
2017-03-30 09:45:00,74.29,74.34,74.22,74.24,13121.0,64.9869,65.0306,64.9256,64.9431,13121.0
2017-03-30 09:50:00,74.24,74.25,74.2,74.21,10519.0,64.9431,64.9519,64.9081,64.9169,10519.0
2017-03-30 09:55:00,74.21,74.25,74.12,74.14,20345.0,64.9169,64.9519,64.8381,64.8556,20345.0
2017-03-30 10:00:00,74.15,74.19,74.11,74.18,21213.0,64.8644,64.8994,64.8294,64.8906,21213.0
2017-03-30 10:05:00,74.18,74.4,74.17,74.31,13380.0,64.8906,65.0831,64.8819,65.0044,13380.0
2017-03-30 10:10:00,74.32,74.4,74.31,74.4,6124.0,65.0131,65.0831,65.0044,65.0831,6124.0
2017-03-30 10:15:00,74.4,74.59,74.39,74.57,12521.0,65.0831,65.2493,65.0743,65.2318,12521.0
2017-03-30 10:20:00,74.57,74.57,74.48,74.48,15338.0,65.2318,65.2318,65.1531,65.1531,15338.0
2017-03-30 10:25:00,74.47,74.51,74.43,74.5,20258.0,65.1443,65.1793,65.1093,65.1706,20258.0
2017-03-30 10:30:00,74.49,74.5,74.46,74.49,11457.0,65.1618,65.1706,65.1356,65.1618,11457.0
2017-03-30 10:35:00,74.5,74.59,74.48,74.5,41225.0,65.1706,65.2493,65.1531,65.1706,41225.0
2017-03-30 10:40:00,74.5,74.52,74.49,74.5,13163.0,65.1706,65.1881,65.1618,65.1706,13163.0
2017-03-30 10:45:00,74.49,74.52,74.42,74.43,21631.0,65.1618,65.1881,65.1006,65.1093,21631.0
2017-03-30 10:50:00,74.43,74.5,74.36,74.48,12710.0,65.1093,65.1706,65.0481,65.1531,12710.0
2017-03-30 10:55:00,74.51,74.52,74.45,74.48,13396.0,65.1793,65.1881,65.1268,65.1531,13396.0
2017-03-30 11:00:00,74.48,74.54,74.47,74.49,17328.0,65.1531,65.2055,65.1443,65.1618,17328.0
2017-03-30 11:05:00,74.48,74.51,74.46,74.47,10911.0,65.1531,65.1793,65.1356,65.1443,10911.0
2017-03-30 11:10:00,74.47,74.47,74.37,74.39,11201.0,65.1443,65.1443,65.0568,65.0743,11201.0
2017-03-30 11:15:00,74.38,74.47,74.37,74.45,13947.0,65.0656,65.1443,65.0568,65.1268,13947.0
2017-03-30 11:20:00,74.46,74.48,74.45,74.47,13609.0,65.1356,65.1531,65.1268,65.1443,13609.0
2017-03-30 11:25:00,74.47,74.55,74.47,74.51,9669.0,65.1443,65.2143,65.1443,65.1793,9669.0
2017-03-30 11:30:00,74.51,74.55,74.48,74.48,5930.0,65.1793,65.2143,65.1531,65.1531,5930.0
2017-03-30 11:35:00,74.49,74.49,74.37,74.37,8211.0,65.1618,65.1618,65.0568,65.0568,8211.0
2017-03-30 11:40:00,74.38,74.39,74.28,74.28,9276.0,65.0656,65.0743,64.9781,64.9781,9276.0
2017-03-30 11:45:00,74.29,74.35,74.28,74.33,10085.0,64.9869,65.0393,64.9781,65.0218,10085.0
2017-03-30 11:50:00,74.34,74.41,74.34,74.4,11877.0,65.0306,65.0918,65.0306,65.0831,11877.0
2017-03-30 11:55:00,74.41,74.42,74.35,74.36,13763.0,65.0918,65.1006,65.0393,65.0481,13763.0
2017-03-30 12:00:00,74.36,74.43,74.35,74.38,10445.0,65.0481,65.1093,65.0393,65.0656,10445.0
2017-03-30 12:05:00,74.38,74.45,74.38,74.44,3174.0,65.0656,65.1268,65.0656,65.1181,3174.0
2017-03-30 12:10:00,74.44,74.44,74.35,74.36,5408.0,65.1181,65.1181,65.0393,65.0481,5408.0
2017-03-30 12:15:00,74.37,74.39,74.35,74.37,6737.0,65.0568,65.0743,65.0393,65.0568,6737.0
2017-03-30 12:20:00,74.37,74.39,74.32,74.32,7991.0,65.0568,65.0743,65.0131,65.0131,7991.0
2017-03-30 12:25:00,74.33,74.34,74.32,74.34,7896.0,65.0218,65.0306,65.0131,65.0306,7896.0
2017-03-30 12:30:00,74.35,74.36,74.34,74.36,2568.0,65.0393,65.0481,65.0306,65.0481,2568.0
2017-03-30 12:35:00,74.36,74.36,74.22,74.25,10294.0,65.0481,65.0481,64.9256,64.9519,10294.0
2017-03-30 12:40:00,74.25,74.29,74.22,74.27,4577.0,64.9519,64.9869,64.9256,64.9694,4577.0
2017-03-30 12:45:00,74.28,74.34,74.27,74.3,7706.0,64.9781,65.0306,64.9694,64.9956,7706.0
2017-03-30 12:50:00,74.3,74.33,74.26,74.29,4822.0,64.9956,65.0218,64.9606,64.9869,4822.0
2017-03-30 12:55:00,74.3,74.32,74.29,74.29,4650.0,64.9956,65.0131,64.9869,64.9869,4650.0
2017-03-30 13:00:00,74.28,74.31,74.26,74.26,6088.0,64.9781,65.0044,64.9606,64.9606,6088.0
2017-03-30 13:05:00,74.26,74.28,74.24,74.27,5755.0,64.9606,64.9781,64.9431,64.9694,5755.0
2017-03-30 13:10:00,74.28,74.3,74.27,74.28,5007.0,64.9781,64.9956,64.9694,64.9781,5007.0
2017-03-30 13:15:00,74.29,74.38,74.29,74.36,8976.0,64.9869,65.0656,64.9869,65.0481,8976.0
2017-03-30 13:20:00,74.38,74.42,74.36,74.41,7987.0,65.0656,65.1006,65.0481,65.0918,7987.0
2017-03-30 13:25:00,74.41,74.44,74.39,74.39,4649.0,65.0918,65.1181,65.0743,65.0743,4649.0
2017-03-30 13:30:00,74.39,74.4,74.38,74.4,2843.0,65.0743,65.0831,65.0656,65.0831,2843.0
2017-03-30 13:35:00,74.42,74.42,74.31,74.34,118040.0,65.1006,65.1006,65.0044,65.0306,118040.0
2017-03-30 13:40:00,74.34,74.39,74.34,74.36,6687.0,65.0306,65.0743,65.0306,65.0481,6687.0
2017-03-30 13:45:00,74.35,74.39,74.33,74.37,12570.0,65.0393,65.0743,65.0218,65.0568,12570.0
2017-03-30 13:50:00,74.38,74.39,74.36,74.38,7158.0,65.0656,65.0743,65.0481,65.0656,7158.0
2017-03-30 13:55:00,74.38,74.38,74.35,74.37,5404.0,65.0656,65.0656,65.0393,65.0568,5404.0
2017-03-30 14:00:00,74.36,74.37,74.33,74.34,12374.0,65.0481,65.0568,65.0218,65.0306,12374.0
2017-03-30 14:05:00,74.34,74.35,74.28,74.3,15317.0,65.0306,65.0393,64.9781,64.9956,15317.0
2017-03-30 14:10:00,74.29,74.32,74.27,74.32,14907.0,64.9869,65.0131,64.9694,65.0131,14907.0
2017-03-30 14:15:00,74.32,74.39,74.32,74.36,9282.0,65.0131,65.0743,65.0131,65.0481,9282.0
2017-03-30 14:20:00,74.36,74.37,74.33,74.33,8528.0,65.0481,65.0568,65.0218,65.0218,8528.0
2017-03-30 14:25:00,74.33,74.37,74.33,74.36,9319.0,65.0218,65.0568,65.0218,65.0481,9319.0
2017-03-30 14:30:00,74.36,74.39,74.36,74.38,11397.0,65.0481,65.0743,65.0481,65.0656,11397.0
2017-03-30 14:35:00,74.38,74.39,74.34,74.36,11632.0,65.0656,65.0743,65.0306,65.0481,11632.0
2017-03-30 14:40:00,74.36,74.37,74.31,74.33,9184.0,65.0481,65.0568,65.0044,65.0218,9184.0
2017-03-30 14:45:00,74.32,74.33,74.28,74.29,8984.0,65.0131,65.0218,64.9781,64.9869,8984.0
2017-03-30 14:50:00,74.3,74.31,74.24,74.25,13553.0,64.9956,65.0044,64.9431,64.9519,13553.0
2017-03-30 14:55:00,74.24,74.26,74.22,74.23,15553.0,64.9431,64.9606,64.9256,64.9344,15553.0
2017-03-30 15:00:00,74.22,74.26,74.21,74.22,25693.0,64.9256,64.9606,64.9169,64.9256,25693.0
2017-03-30 15:05:00,74.23,74.29,74.22,74.29,21927.0,64.9344,64.9869,64.9256,64.9869,21927.0
2017-03-30 15:10:00,74.28,74.29,74.24,74.28,22887.0,64.9781,64.9869,64.9431,64.9781,22887.0
2017-03-30 15:15:00,74.28,74.31,74.27,74.31,28183.0,64.9781,65.0044,64.9694,65.0044,28183.0
2017-03-30 15:20:00,74.31,74.33,74.29,74.33,30644.0,65.0044,65.0218,64.9869,65.0218,30644.0
2017-03-30 15:25:00,74.32,74.35,74.31,74.34,16567.0,65.0131,65.0393,65.0044,65.0306,16567.0
2017-03-30 15:30:00,74.35,74.37,74.3,74.3,27844.0,65.0393,65.0568,64.9956,64.9956,27844.0
2017-03-30 15:35:00,74.31,74.32,74.28,74.29,37468.0,65.0044,65.0131,64.9781,64.9869,37468.0
2017-03-30 15:40:00,74.29,74.3,74.25,74.26,40196.0,64.9869,64.9956,64.9519,64.9606,40196.0
2017-03-30 15:45:00,74.26,74.27,74.23,74.26,51434.0,64.9606,64.9694,64.9344,64.9606,51434.0
2017-03-30 15:50:00,74.25,74.26,74.15,74.16,95355.0,64.9519,64.9606,64.8644,64.8731,95355.0
2017-03-30 15:55:00,74.16,74.16,74.09,74.11,232396.0,64.8731,64.8731,64.8119,64.8294,232396.0
2017-03-31 09:30:00,73.97,74.06,73.62,74.0,22845.0,64.7069,64.7857,64.4008,64.7332,22845.0
2017-03-31 09:35:00,74.08,74.08,73.94,73.95,9672.0,64.8032,64.8032,64.6807,64.6894,9672.0
2017-03-31 09:40:00,73.94,73.96,73.9,73.91,12394.0,64.6807,64.6982,64.6457,64.6544,12394.0
2017-03-31 09:45:00,73.9,74.02,73.9,73.92,39922.0,64.6457,64.7507,64.6457,64.6632,39922.0
2017-03-31 09:50:00,73.93,73.99,73.91,73.99,13742.0,64.6719,64.7244,64.6544,64.7244,13742.0
2017-03-31 09:55:00,73.98,73.99,73.92,73.92,9694.0,64.7157,64.7244,64.6632,64.6632,9694.0
2017-03-31 10:00:00,73.95,74.07,73.9,74.07,21438.0,64.6894,64.7944,64.6457,64.7944,21438.0
2017-03-31 10:05:00,74.06,74.19,74.03,74.15,25798.0,64.7857,64.8994,64.7594,64.8644,25798.0
2017-03-31 10:10:00,74.15,74.15,74.01,74.05,24482.0,64.8644,64.8644,64.7419,64.7769,24482.0
2017-03-31 10:15:00,74.05,74.07,74.01,74.05,22405.0,64.7769,64.7944,64.7419,64.7769,22405.0
2017-03-31 10:20:00,74.05,74.07,73.99,74.0,27192.0,64.7769,64.7944,64.7244,64.7332,27192.0
2017-03-31 10:25:00,74.0,74.01,73.91,73.98,17358.0,64.7332,64.7419,64.6544,64.7157,17358.0
2017-03-31 10:30:00,74.0,74.06,74.0,74.02,28028.0,64.7332,64.7857,64.7332,64.7507,28028.0
2017-03-31 10:35:00,74.03,74.12,74.02,74.07,41594.0,64.7594,64.8381,64.7507,64.7944,41594.0
2017-03-31 10:40:00,74.07,74.1,74.04,74.04,40102.0,64.7944,64.8206,64.7682,64.7682,40102.0
2017-03-31 10:45:00,74.04,74.11,74.02,74.09,28756.0,64.7682,64.8294,64.7507,64.8119,28756.0
2017-03-31 10:50:00,74.09,74.12,74.06,74.12,11607.0,64.8119,64.8381,64.7857,64.8381,11607.0
2017-03-31 10:55:00,74.12,74.13,73.98,73.99,35300.0,64.8381,64.8469,64.7157,64.7244,35300.0
2017-03-31 11:00:00,73.99,74.04,73.99,74.01,18052.0,64.7244,64.7682,64.7244,64.7419,18052.0
2017-03-31 11:05:00,74.01,74.05,73.99,74.03,21750.0,64.7419,64.7769,64.7244,64.7594,21750.0
2017-03-31 11:10:00,74.03,74.05,74.0,74.03,24474.0,64.7594,64.7769,64.7332,64.7594,24474.0
2017-03-31 11:15:00,74.02,74.04,73.99,73.99,32409.0,64.7507,64.7682,64.7244,64.7244,32409.0
2017-03-31 11:20:00,74.0,74.04,73.99,74.03,24436.0,64.7332,64.7682,64.7244,64.7594,24436.0
2017-03-31 11:25:00,74.03,74.04,73.98,73.99,38718.0,64.7594,64.7682,64.7157,64.7244,38718.0
2017-03-31 11:30:00,74.0,74.04,74.0,74.01,105913.0,64.7332,64.7682,64.7332,64.7419,105913.0
2017-03-31 11:35:00,74.01,74.09,74.0,74.02,119143.0,64.7419,64.8119,64.7332,64.7507,119143.0
2017-03-31 11:40:00,74.02,74.04,74.0,74.04,57550.0,64.7507,64.7682,64.7332,64.7682,57550.0
2017-03-31 11:45:00,74.04,74.04,74.01,74.03,37676.0,64.7682,64.7682,64.7419,64.7594,37676.0
2017-03-31 11:50:00,74.03,74.03,73.92,73.92,44315.0,64.7594,64.7594,64.6632,64.6632,44315.0
2017-03-31 11:55:00,73.93,73.95,73.87,73.92,26908.0,64.6719,64.6894,64.6195,64.6632,26908.0
2017-03-31 12:00:00,73.92,73.93,73.86,73.92,42902.0,64.6632,64.6719,64.6107,64.6632,42902.0
2017-03-31 12:05:00,73.92,73.93,73.89,73.91,35479.0,64.6632,64.6719,64.6369,64.6544,35479.0
2017-03-31 12:10:00,73.91,73.92,73.89,73.9,10401.0,64.6544,64.6632,64.6369,64.6457,10401.0
2017-03-31 12:15:00,73.9,73.92,73.89,73.91,18301.0,64.6457,64.6632,64.6369,64.6544,18301.0
2017-03-31 12:20:00,73.91,73.93,73.89,73.92,30830.0,64.6544,64.6719,64.6369,64.6632,30830.0
2017-03-31 12:25:00,73.91,73.92,73.9,73.92,12685.0,64.6544,64.6632,64.6457,64.6632,12685.0
2017-03-31 12:30:00,73.92,73.92,73.84,73.86,20547.0,64.6632,64.6632,64.5932,64.6107,20547.0
2017-03-31 12:35:00,73.87,73.89,73.8,73.8,17834.0,64.6195,64.6369,64.5582,64.5582,17834.0
2017-03-31 12:40:00,73.81,73.85,73.75,73.76,35349.0,64.567,64.602,64.5145,64.5232,35349.0
2017-03-31 12:45:00,73.76,73.78,73.75,73.76,24736.0,64.5232,64.5407,64.5145,64.5232,24736.0
2017-03-31 12:50:00,73.77,73.77,73.75,73.76,17090.0,64.532,64.532,64.5145,64.5232,17090.0
2017-03-31 12:55:00,73.75,73.77,73.7,73.77,29012.0,64.5145,64.532,64.4707,64.532,29012.0
2017-03-31 13:00:00,73.77,73.78,73.72,73.76,44009.0,64.532,64.5407,64.4882,64.5232,44009.0
2017-03-31 13:05:00,73.76,73.77,73.73,73.74,18870.0,64.5232,64.532,64.497,64.5057,18870.0
2017-03-31 13:10:00,73.74,73.77,73.72,73.76,20610.0,64.5057,64.532,64.4882,64.5232,20610.0
2017-03-31 13:15:00,73.76,73.77,73.72,73.77,33691.0,64.5232,64.532,64.4882,64.532,33691.0
2017-03-31 13:20:00,73.77,73.77,73.71,73.71,58309.0,64.532,64.532,64.4795,64.4795,58309.0
2017-03-31 13:25:00,73.7,73.77,73.7,73.75,30060.0,64.4707,64.532,64.4707,64.5145,30060.0
2017-03-31 13:30:00,73.76,73.9,73.75,73.81,83046.0,64.5232,64.6457,64.5145,64.567,83046.0
2017-03-31 13:35:00,73.81,73.93,73.81,73.91,20452.0,64.567,64.6719,64.567,64.6544,20452.0
2017-03-31 13:40:00,73.9,73.96,73.9,73.92,8119.0,64.6457,64.6982,64.6457,64.6632,8119.0
2017-03-31 13:45:00,73.91,74.0,73.9,73.96,15568.0,64.6544,64.7332,64.6457,64.6982,15568.0
2017-03-31 13:50:00,73.95,73.98,73.91,73.96,17526.0,64.6894,64.7157,64.6544,64.6982,17526.0
2017-03-31 13:55:00,73.97,73.98,73.91,73.91,8210.0,64.7069,64.7157,64.6544,64.6544,8210.0
2017-03-31 14:00:00,73.92,73.93,73.86,73.87,28993.0,64.6632,64.6719,64.6107,64.6195,28993.0
2017-03-31 14:05:00,73.88,73.9,73.87,73.89,15515.0,64.6282,64.6457,64.6195,64.6369,15515.0
2017-03-31 14:10:00,73.9,73.9,73.79,73.86,27154.0,64.6457,64.6457,64.5495,64.6107,27154.0
2017-03-31 14:15:00,73.85,73.87,73.82,73.84,24255.0,64.602,64.6195,64.5757,64.5932,24255.0
2017-03-31 14:20:00,73.84,73.87,73.81,73.86,13652.0,64.5932,64.6195,64.567,64.6107,13652.0
2017-03-31 14:25:00,73.86,73.92,73.84,73.9,18833.0,64.6107,64.6632,64.5932,64.6457,18833.0
2017-03-31 14:30:00,73.88,73.94,73.86,73.92,16928.0,64.6282,64.6807,64.6107,64.6632,16928.0
2017-03-31 14:35:00,73.94,73.99,73.92,73.95,12298.0,64.6807,64.7244,64.6632,64.6894,12298.0
2017-03-31 14:40:00,73.97,73.99,73.94,73.95,8758.0,64.7069,64.7244,64.6807,64.6894,8758.0
2017-03-31 14:45:00,73.96,73.99,73.94,73.99,11385.0,64.6982,64.7244,64.6807,64.7244,11385.0
2017-03-31 14:50:00,73.99,74.07,73.98,74.04,10683.0,64.7244,64.7944,64.7157,64.7682,10683.0
2017-03-31 14:55:00,74.04,74.05,74.01,74.03,8922.0,64.7682,64.7769,64.7419,64.7594,8922.0
2017-03-31 15:00:00,74.03,74.14,74.02,74.13,13498.0,64.7594,64.8556,64.7507,64.8469,13498.0
2017-03-31 15:05:00,74.13,74.14,74.09,74.13,13841.0,64.8469,64.8556,64.8119,64.8469,13841.0
2017-03-31 15:10:00,74.13,74.15,74.1,74.13,13538.0,64.8469,64.8644,64.8206,64.8469,13538.0
2017-03-31 15:15:00,74.11,74.16,74.1,74.13,16448.0,64.8294,64.8731,64.8206,64.8469,16448.0
2017-03-31 15:20:00,74.13,74.22,74.12,74.22,9915.0,64.8469,64.9256,64.8381,64.9256,9915.0
2017-03-31 15:25:00,74.21,74.23,74.18,74.21,21420.0,64.9169,64.9344,64.8906,64.9169,21420.0
2017-03-31 15:30:00,74.2,74.27,74.17,74.25,35078.0,64.9081,64.9694,64.8819,64.9519,35078.0
2017-03-31 15:35:00,74.24,74.27,74.19,74.19,25408.0,64.9431,64.9694,64.8994,64.8994,25408.0
2017-03-31 15:40:00,74.19,74.19,74.08,74.09,55962.0,64.8994,64.8994,64.8032,64.8119,55962.0
2017-03-31 15:45:00,74.08,74.09,73.94,73.99,68855.0,64.8032,64.8119,64.6807,64.7244,68855.0
2017-03-31 15:50:00,73.99,74.05,73.98,74.05,65451.0,64.7244,64.7769,64.7157,64.7769,65451.0
2017-03-31 15:55:00,74.05,74.05,73.88,73.89,143089.0,64.7769,64.7769,64.6282,64.6369,143089.0
2017-04-03 09:30:00,74.03,74.03,73.7,73.98,35242.0,64.7594,64.7594,64.4707,64.7157,35242.0
2017-04-03 09:35:00,74.02,74.09,73.94,73.99,22810.0,64.7507,64.8119,64.6807,64.7244,22810.0
2017-04-03 09:40:00,73.99,74.19,73.93,74.09,9164.0,64.7244,64.8994,64.6719,64.8119,9164.0
2017-04-03 09:45:00,74.11,74.13,74.03,74.04,11785.0,64.8294,64.8469,64.7594,64.7682,11785.0
2017-04-03 09:50:00,74.05,74.13,74.03,74.11,17244.0,64.7769,64.8469,64.7594,64.8294,17244.0
2017-04-03 09:55:00,74.11,74.19,74.02,74.04,17366.0,64.8294,64.8994,64.7507,64.7682,17366.0
2017-04-03 10:00:00,74.01,74.17,73.98,74.12,14888.0,64.7419,64.8819,64.7157,64.8381,14888.0
2017-04-03 10:05:00,74.12,74.12,73.89,73.95,18030.0,64.8381,64.8381,64.6369,64.6894,18030.0
2017-04-03 10:10:00,73.94,73.98,73.89,73.9,20089.0,64.6807,64.7157,64.6369,64.6457,20089.0
2017-04-03 10:15:00,73.9,74.04,73.9,74.0,10546.0,64.6457,64.7682,64.6457,64.7332,10546.0
2017-04-03 10:20:00,74.0,74.04,73.95,73.99,10126.0,64.7332,64.7682,64.6894,64.7244,10126.0
2017-04-03 10:25:00,74.0,74.01,73.95,73.99,12699.0,64.7332,64.7419,64.6894,64.7244,12699.0
2017-04-03 10:30:00,73.99,74.02,73.96,74.02,6864.0,64.7244,64.7507,64.6982,64.7507,6864.0
2017-04-03 10:35:00,74.01,74.01,73.94,73.96,10248.0,64.7419,64.7419,64.6807,64.6982,10248.0
2017-04-03 10:40:00,73.95,73.95,73.88,73.92,6581.0,64.6894,64.6894,64.6282,64.6632,6581.0
2017-04-03 10:45:00,73.9,73.94,73.88,73.9,6302.0,64.6457,64.6807,64.6282,64.6457,6302.0
2017-04-03 10:50:00,73.88,73.88,73.72,73.72,16578.0,64.6282,64.6282,64.4882,64.4882,16578.0
2017-04-03 10:55:00,73.72,73.76,73.69,73.71,26876.0,64.4882,64.5232,64.462,64.4795,26876.0
2017-04-03 11:00:00,73.7,73.77,73.69,73.72,11223.0,64.4707,64.532,64.462,64.4882,11223.0
2017-04-03 11:05:00,73.72,73.73,73.56,73.64,31140.0,64.4882,64.497,64.3483,64.4183,31140.0
2017-04-03 11:10:00,73.64,73.65,73.47,73.49,17101.0,64.4183,64.427,64.2695,64.287,17101.0
2017-04-03 11:15:00,73.5,73.56,73.46,73.46,19403.0,64.2958,64.3483,64.2608,64.2608,19403.0
2017-04-03 11:20:00,73.46,73.55,73.35,73.54,26775.0,64.2608,64.3395,64.1646,64.3308,26775.0
2017-04-03 11:25:00,73.55,73.55,73.49,73.5,9811.0,64.3395,64.3395,64.287,64.2958,9811.0
2017-04-03 11:30:00,73.53,73.54,73.48,73.48,8989.0,64.322,64.3308,64.2783,64.2783,8989.0
2017-04-03 11:35:00,73.47,73.51,73.44,73.45,49932.0,64.2695,64.3045,64.2433,64.252,49932.0
2017-04-03 11:40:00,73.46,73.49,73.44,73.46,13265.0,64.2608,64.287,64.2433,64.2608,13265.0
2017-04-03 11:45:00,73.45,73.47,73.39,73.41,11663.0,64.252,64.2695,64.1996,64.2171,11663.0
2017-04-03 11:50:00,73.41,73.46,73.39,73.4,14855.0,64.2171,64.2608,64.1996,64.2083,14855.0
2017-04-03 11:55:00,73.39,73.4,73.33,73.35,10722.0,64.1996,64.2083,64.1471,64.1646,10722.0
2017-04-03 12:00:00,73.35,73.38,73.28,73.33,11915.0,64.1646,64.1908,64.1033,64.1471,11915.0
2017-04-03 12:05:00,73.32,73.36,73.29,73.36,10146.0,64.1383,64.1733,64.1121,64.1733,10146.0
2017-04-03 12:10:00,73.36,73.42,73.35,73.4,8453.0,64.1733,64.2258,64.1646,64.2083,8453.0
2017-04-03 12:15:00,73.4,73.47,73.39,73.42,15060.0,64.2083,64.2695,64.1996,64.2258,15060.0
2017-04-03 12:20:00,73.41,73.43,73.33,73.43,12826.0,64.2171,64.2346,64.1471,64.2346,12826.0
2017-04-03 12:25:00,73.44,73.52,73.44,73.52,10313.0,64.2433,64.3133,64.2433,64.3133,10313.0
2017-04-03 12:30:00,73.51,73.52,73.46,73.49,8367.0,64.3045,64.3133,64.2608,64.287,8367.0
2017-04-03 12:35:00,73.49,73.53,73.46,73.53,8617.0,64.287,64.322,64.2608,64.322,8617.0
2017-04-03 12:40:00,73.53,73.6,73.51,73.59,6756.0,64.322,64.3833,64.3045,64.3745,6756.0
2017-04-03 12:45:00,73.59,73.6,73.39,73.43,49324.0,64.3745,64.3833,64.1996,64.2346,49324.0
2017-04-03 12:50:00,73.42,73.43,73.38,73.42,10598.0,64.2258,64.2346,64.1908,64.2258,10598.0
2017-04-03 12:55:00,73.41,73.48,73.4,73.47,10835.0,64.2171,64.2783,64.2083,64.2695,10835.0
2017-04-03 13:00:00,73.46,73.49,73.44,73.47,12094.0,64.2608,64.287,64.2433,64.2695,12094.0
2017-04-03 13:05:00,73.47,73.47,73.4,73.42,12063.0,64.2695,64.2695,64.2083,64.2258,12063.0
2017-04-03 13:10:00,73.42,73.46,73.4,73.43,12276.0,64.2258,64.2608,64.2083,64.2346,12276.0
2017-04-03 13:15:00,73.43,73.43,73.32,73.33,15655.0,64.2346,64.2346,64.1383,64.1471,15655.0
2017-04-03 13:20:00,73.34,73.39,73.33,73.37,11036.0,64.1558,64.1996,64.1471,64.1821,11036.0
2017-04-03 13:25:00,73.37,73.37,73.29,73.33,9548.0,64.1821,64.1821,64.1121,64.1471,9548.0
2017-04-03 13:30:00,73.33,73.35,73.28,73.31,11857.0,64.1471,64.1646,64.1033,64.1296,11857.0
2017-04-03 13:35:00,73.32,73.32,73.24,73.29,12050.0,64.1383,64.1383,64.0683,64.1121,12050.0
2017-04-03 13:40:00,73.29,73.37,73.29,73.34,9061.0,64.1121,64.1821,64.1121,64.1558,9061.0
2017-04-03 13:45:00,73.34,73.38,73.32,73.34,8515.0,64.1558,64.1908,64.1383,64.1558,8515.0
2017-04-03 13:50:00,73.34,73.37,73.32,73.36,5278.0,64.1558,64.1821,64.1383,64.1733,5278.0
2017-04-03 13:55:00,73.36,73.4,73.35,73.38,8777.0,64.1733,64.2083,64.1646,64.1908,8777.0
2017-04-03 14:00:00,73.39,73.4,73.31,73.32,13155.0,64.1996,64.2083,64.1296,64.1383,13155.0
2017-04-03 14:05:00,73.32,73.33,73.26,73.29,13244.0,64.1383,64.1471,64.0858,64.1121,13244.0
2017-04-03 14:10:00,73.3,73.33,73.28,73.31,11507.0,64.1208,64.1471,64.1033,64.1296,11507.0
2017-04-03 14:15:00,73.32,73.32,73.23,73.26,14495.0,64.1383,64.1383,64.0596,64.0858,14495.0
2017-04-03 14:20:00,73.26,73.3,73.25,73.29,9497.0,64.0858,64.1208,64.0771,64.1121,9497.0
2017-04-03 14:25:00,73.29,73.33,73.26,73.31,17457.0,64.1121,64.1471,64.0858,64.1296,17457.0
2017-04-03 14:30:00,73.31,73.35,73.3,73.34,10579.0,64.1296,64.1646,64.1208,64.1558,10579.0
2017-04-03 14:35:00,73.34,73.38,73.33,73.34,16086.0,64.1558,64.1908,64.1471,64.1558,16086.0
2017-04-03 14:40:00,73.35,73.5,73.34,73.47,29256.0,64.1646,64.2958,64.1558,64.2695,29256.0
2017-04-03 14:45:00,73.46,73.49,73.44,73.46,19977.0,64.2608,64.287,64.2433,64.2608,19977.0
2017-04-03 14:50:00,73.47,73.48,73.43,73.44,14207.0,64.2695,64.2783,64.2346,64.2433,14207.0
2017-04-03 14:55:00,73.44,73.46,73.41,73.42,19463.0,64.2433,64.2608,64.2171,64.2258,19463.0
2017-04-03 15:00:00,73.42,73.51,73.42,73.51,25376.0,64.2258,64.3045,64.2258,64.3045,25376.0
2017-04-03 15:05:00,73.5,73.5,73.45,73.49,14430.0,64.2958,64.2958,64.252,64.287,14430.0
2017-04-03 15:10:00,73.5,73.55,73.49,73.5,31896.0,64.2958,64.3395,64.287,64.2958,31896.0
2017-04-03 15:15:00,73.5,73.52,73.39,73.39,39048.0,64.2958,64.3133,64.1996,64.1996,39048.0
2017-04-03 15:20:00,73.39,73.43,73.38,73.42,44815.0,64.1996,64.2346,64.1908,64.2258,44815.0
2017-04-03 15:25:00,73.42,73.44,73.35,73.36,44471.0,64.2258,64.2433,64.1646,64.1733,44471.0
2017-04-03 15:30:00,73.36,73.36,73.25,73.28,66095.0,64.1733,64.1733,64.0771,64.1033,66095.0
2017-04-03 15:35:00,73.28,73.36,73.27,73.34,59628.0,64.1033,64.1733,64.0946,64.1558,59628.0
2017-04-03 15:40:00,73.33,73.4,73.33,73.38,59318.0,64.1471,64.2083,64.1471,64.1908,59318.0
2017-04-03 15:45:00,73.37,73.38,73.28,73.29,70496.0,64.1821,64.1908,64.1033,64.1121,70496.0
2017-04-03 15:50:00,73.29,73.37,73.28,73.34,106189.0,64.1121,64.1821,64.1033,64.1558,106189.0
2017-04-03 15:55:00,73.35,73.36,73.29,73.3,228968.0,64.1646,64.1733,64.1121,64.1208,228968.0
2017-04-04 09:30:00,73.36,73.49,73.2,73.4,18099.0,64.1733,64.287,64.0334,64.2083,18099.0
2017-04-04 09:35:00,73.37,73.51,73.36,73.47,6954.0,64.1821,64.3045,64.1733,64.2695,6954.0
2017-04-04 09:40:00,73.48,73.59,73.48,73.56,4844.0,64.2783,64.3745,64.2783,64.3483,4844.0
2017-04-04 09:45:00,73.56,73.61,73.54,73.57,18922.0,64.3483,64.392,64.3308,64.357,18922.0
2017-04-04 09:50:00,73.57,73.58,73.5,73.5,16671.0,64.357,64.3658,64.2958,64.2958,16671.0
2017-04-04 09:55:00,73.5,73.57,73.49,73.57,14791.0,64.2958,64.357,64.287,64.357,14791.0
2017-04-04 10:00:00,73.57,73.59,73.4,73.41,15636.0,64.357,64.3745,64.2083,64.2171,15636.0
2017-04-04 10:05:00,73.43,73.49,73.42,73.43,13691.0,64.2346,64.287,64.2258,64.2346,13691.0
2017-04-04 10:10:00,73.46,73.48,73.38,73.46,12516.0,64.2608,64.2783,64.1908,64.2608,12516.0
2017-04-04 10:15:00,73.46,73.55,73.41,73.53,22399.0,64.2608,64.3395,64.2171,64.322,22399.0
2017-04-04 10:20:00,73.52,73.66,73.52,73.61,13104.0,64.3133,64.4357,64.3133,64.392,13104.0
2017-04-04 10:25:00,73.6,73.69,73.6,73.69,24728.0,64.3833,64.462,64.3833,64.462,24728.0
2017-04-04 10:30:00,73.69,73.78,73.69,73.76,22221.0,64.462,64.5407,64.462,64.5232,22221.0
2017-04-04 10:35:00,73.74,73.75,73.68,73.68,13200.0,64.5057,64.5145,64.4532,64.4532,13200.0
2017-04-04 10:40:00,73.68,73.68,73.63,73.64,12914.0,64.4532,64.4532,64.4095,64.4183,12914.0
2017-04-04 10:45:00,73.64,73.64,73.6,73.6,10584.0,64.4183,64.4183,64.3833,64.3833,10584.0
2017-04-04 10:50:00,73.6,73.62,73.55,73.56,10232.0,64.3833,64.4008,64.3395,64.3483,10232.0
2017-04-04 10:55:00,73.56,73.67,73.55,73.63,29996.0,64.3483,64.4445,64.3395,64.4095,29996.0
2017-04-04 11:00:00,73.63,73.69,73.6,73.69,14241.0,64.4095,64.462,64.3833,64.462,14241.0
2017-04-04 11:05:00,73.7,73.74,73.65,73.74,14150.0,64.4707,64.5057,64.427,64.5057,14150.0
2017-04-04 11:10:00,73.74,73.74,73.63,73.64,17069.0,64.5057,64.5057,64.4095,64.4183,17069.0
2017-04-04 11:15:00,73.64,73.7,73.61,73.7,126553.0,64.4183,64.4707,64.392,64.4707,126553.0
2017-04-04 11:20:00,73.71,73.76,73.71,73.75,14234.0,64.4795,64.5232,64.4795,64.5145,14234.0
2017-04-04 11:25:00,73.75,73.75,73.62,73.62,8555.0,64.5145,64.5145,64.4008,64.4008,8555.0
2017-04-04 11:30:00,73.63,73.69,73.62,73.69,5670.0,64.4095,64.462,64.4008,64.462,5670.0
2017-04-04 11:35:00,73.68,73.72,73.62,73.68,15039.0,64.4532,64.4882,64.4008,64.4532,15039.0
2017-04-04 11:40:00,73.68,73.69,73.64,73.65,9674.0,64.4532,64.462,64.4183,64.427,9674.0
2017-04-04 11:45:00,73.66,73.7,73.62,73.66,13746.0,64.4357,64.4707,64.4008,64.4357,13746.0
2017-04-04 11:50:00,73.66,73.66,73.59,73.61,5741.0,64.4357,64.4357,64.3745,64.392,5741.0
2017-04-04 11:55:00,73.61,73.62,73.58,73.58,6491.0,64.392,64.4008,64.3658,64.3658,6491.0
2017-04-04 12:00:00,73.58,73.61,73.57,73.58,6138.0,64.3658,64.392,64.357,64.3658,6138.0
2017-04-04 12:05:00,73.58,73.61,73.55,73.55,10500.0,64.3658,64.392,64.3395,64.3395,10500.0
2017-04-04 12:10:00,73.55,73.56,73.54,73.55,8278.0,64.3395,64.3483,64.3308,64.3395,8278.0
2017-04-04 12:15:00,73.55,73.59,73.54,73.59,9222.0,64.3395,64.3745,64.3308,64.3745,9222.0
2017-04-04 12:20:00,73.58,73.6,73.53,73.53,10133.0,64.3658,64.3833,64.322,64.322,10133.0
2017-04-04 12:25:00,73.54,73.59,73.54,73.57,7480.0,64.3308,64.3745,64.3308,64.357,7480.0
2017-04-04 12:30:00,73.58,73.58,73.53,73.53,6453.0,64.3658,64.3658,64.322,64.322,6453.0
2017-04-04 12:35:00,73.53,73.57,73.51,73.53,13458.0,64.322,64.357,64.3045,64.322,13458.0
2017-04-04 12:40:00,73.53,73.54,73.52,73.53,4300.0,64.322,64.3308,64.3133,64.322,4300.0
2017-04-04 12:45:00,73.53,73.54,73.49,73.5,10756.0,64.322,64.3308,64.287,64.2958,10756.0
2017-04-04 12:50:00,73.5,73.52,73.48,73.5,8549.0,64.2958,64.3133,64.2783,64.2958,8549.0
2017-04-04 12:55:00,73.48,73.49,73.47,73.48,6482.0,64.2783,64.287,64.2695,64.2783,6482.0
2017-04-04 13:00:00,73.48,73.49,73.45,73.48,7596.0,64.2783,64.287,64.252,64.2783,7596.0
2017-04-04 13:05:00,73.49,73.49,73.46,73.49,8367.0,64.287,64.287,64.2608,64.287,8367.0
2017-04-04 13:10:00,73.49,73.55,73.48,73.54,6211.0,64.287,64.3395,64.2783,64.3308,6211.0
2017-04-04 13:15:00,73.54,73.56,73.52,73.55,11790.0,64.3308,64.3483,64.3133,64.3395,11790.0
2017-04-04 13:20:00,73.55,73.55,73.54,73.54,2079.0,64.3395,64.3395,64.3308,64.3308,2079.0
2017-04-04 13:25:00,73.55,73.57,73.54,73.54,8909.0,64.3395,64.357,64.3308,64.3308,8909.0
2017-04-04 13:30:00,73.54,73.61,73.54,73.59,12001.0,64.3308,64.392,64.3308,64.3745,12001.0
2017-04-04 13:35:00,73.59,73.61,73.56,73.56,5400.0,64.3745,64.392,64.3483,64.3483,5400.0
2017-04-04 13:40:00,73.57,73.63,73.57,73.63,14246.0,64.357,64.4095,64.357,64.4095,14246.0
2017-04-04 13:45:00,73.62,73.63,73.57,73.57,8249.0,64.4008,64.4095,64.357,64.357,8249.0
2017-04-04 13:50:00,73.58,73.58,73.55,73.57,9796.0,64.3658,64.3658,64.3395,64.357,9796.0
2017-04-04 13:55:00,73.58,73.6,73.5,73.54,31989.0,64.3658,64.3833,64.2958,64.3308,31989.0
2017-04-04 14:00:00,73.52,73.56,73.51,73.54,15766.0,64.3133,64.3483,64.3045,64.3308,15766.0
2017-04-04 14:05:00,73.55,73.58,73.54,73.55,14046.0,64.3395,64.3658,64.3308,64.3395,14046.0
2017-04-04 14:10:00,73.55,73.57,73.54,73.56,11167.0,64.3395,64.357,64.3308,64.3483,11167.0
2017-04-04 14:15:00,73.55,73.56,73.5,73.55,17293.0,64.3395,64.3483,64.2958,64.3395,17293.0
2017-04-04 14:20:00,73.56,73.57,73.54,73.54,12109.0,64.3483,64.357,64.3308,64.3308,12109.0
2017-04-04 14:25:00,73.54,73.56,73.49,73.5,12407.0,64.3308,64.3483,64.287,64.2958,12407.0
2017-04-04 14:30:00,73.5,73.53,73.5,73.52,7683.0,64.2958,64.322,64.2958,64.3133,7683.0
2017-04-04 14:35:00,73.52,73.53,73.49,73.49,8083.0,64.3133,64.322,64.287,64.287,8083.0
2017-04-04 14:40:00,73.5,73.58,73.5,73.55,27489.0,64.2958,64.3658,64.2958,64.3395,27489.0
2017-04-04 14:45:00,73.55,73.56,73.53,73.54,15702.0,64.3395,64.3483,64.322,64.3308,15702.0
2017-04-04 14:50:00,73.54,73.58,73.49,73.5,17586.0,64.3308,64.3658,64.287,64.2958,17586.0
2017-04-04 14:55:00,73.48,73.49,73.43,73.43,15165.0,64.2783,64.287,64.2346,64.2346,15165.0
2017-04-04 15:00:00,73.44,73.47,73.43,73.47,14098.0,64.2433,64.2695,64.2346,64.2695,14098.0
2017-04-04 15:05:00,73.47,73.48,73.45,73.45,15412.0,64.2695,64.2783,64.252,64.252,15412.0
2017-04-04 15:10:00,73.45,73.47,73.38,73.42,35458.0,64.252,64.2695,64.1908,64.2258,35458.0
2017-04-04 15:15:00,73.43,73.47,73.42,73.44,16201.0,64.2346,64.2695,64.2258,64.2433,16201.0
2017-04-04 15:20:00,73.44,73.44,73.41,73.44,20247.0,64.2433,64.2433,64.2171,64.2433,20247.0
2017-04-04 15:25:00,73.44,73.44,73.4,73.42,23087.0,64.2433,64.2433,64.2083,64.2258,23087.0
2017-04-04 15:30:00,73.43,73.45,73.4,73.43,45885.0,64.2346,64.252,64.2083,64.2346,45885.0
2017-04-04 15:35:00,73.43,73.47,73.41,73.46,33860.0,64.2346,64.2695,64.2171,64.2608,33860.0
2017-04-04 15:40:00,73.47,73.51,73.45,73.49,42057.0,64.2695,64.3045,64.252,64.287,42057.0
2017-04-04 15:45:00,73.5,73.51,73.47,73.5,37766.0,64.2958,64.3045,64.2695,64.2958,37766.0
2017-04-04 15:50:00,73.51,73.51,73.39,73.39,52302.0,64.3045,64.3045,64.1996,64.1996,52302.0
2017-04-04 15:55:00,73.39,73.45,73.38,73.43,117415.0,64.1996,64.252,64.1908,64.2346,117415.0
2017-04-05 09:30:00,73.42,73.5,73.2,73.32,68505.0,64.5234,64.5937,64.33,64.4355,68505.0
2017-04-05 09:35:00,73.32,73.36,73.29,73.29,17139.0,64.4355,64.4707,64.4091,64.4091,17139.0
2017-04-05 09:40:00,73.3,73.45,73.3,73.43,21408.0,64.4179,64.5498,64.4179,64.5322,21408.0
2017-04-05 09:45:00,73.43,73.57,73.42,73.53,52629.0,64.5322,64.6552,64.5234,64.6201,52629.0
2017-04-05 09:50:00,73.53,73.6,73.48,73.59,33598.0,64.6201,64.6816,64.5761,64.6728,33598.0
2017-04-05 09:55:00,73.58,73.66,73.52,73.53,38080.0,64.664,64.7343,64.6113,64.6201,38080.0
2017-04-05 10:00:00,73.53,73.67,73.47,73.61,99135.0,64.6201,64.7431,64.5673,64.6904,99135.0
2017-04-05 10:05:00,73.62,73.65,73.54,73.55,85214.0,64.6992,64.7255,64.6288,64.6376,85214.0
2017-04-05 10:10:00,73.54,73.76,73.53,73.75,56429.0,64.6288,64.8222,64.6201,64.8134,56429.0
2017-04-05 10:15:00,73.76,73.85,73.72,73.78,21996.0,64.8222,64.9013,64.787,64.8398,21996.0
2017-04-05 10:20:00,73.77,73.85,73.75,73.8,25867.0,64.831,64.9013,64.8134,64.8573,25867.0
2017-04-05 10:25:00,73.8,73.83,73.76,73.81,11027.0,64.8573,64.8837,64.8222,64.8661,11027.0
2017-04-05 10:30:00,73.8,73.8,73.74,73.79,16953.0,64.8573,64.8573,64.8046,64.8486,16953.0
2017-04-05 10:35:00,73.79,73.79,73.75,73.77,14270.0,64.8486,64.8486,64.8134,64.831,14270.0
2017-04-05 10:40:00,73.77,73.8,73.7,73.74,35504.0,64.831,64.8573,64.7695,64.8046,35504.0
2017-04-05 10:45:00,73.74,73.77,73.7,73.7,19953.0,64.8046,64.831,64.7695,64.7695,19953.0
2017-04-05 10:50:00,73.7,73.7,73.64,73.66,120315.0,64.7695,64.7695,64.7167,64.7343,120315.0
2017-04-05 10:55:00,73.65,73.72,73.65,73.69,15581.0,64.7255,64.787,64.7255,64.7607,15581.0
2017-04-05 11:00:00,73.69,73.7,73.58,73.6,21015.0,64.7607,64.7695,64.664,64.6816,21015.0
2017-04-05 11:05:00,73.6,73.6,73.53,73.58,9031.0,64.6816,64.6816,64.6201,64.664,9031.0
2017-04-05 11:10:00,73.58,73.7,73.58,73.69,14036.0,64.664,64.7695,64.664,64.7607,14036.0
2017-04-05 11:15:00,73.69,73.71,73.6,73.62,13121.0,64.7607,64.7782,64.6816,64.6992,13121.0
2017-04-05 11:20:00,73.63,73.64,73.57,73.6,10724.0,64.7079,64.7167,64.6552,64.6816,10724.0
2017-04-05 11:25:00,73.6,73.62,73.54,73.55,16715.0,64.6816,64.6992,64.6288,64.6376,16715.0
2017-04-05 11:30:00,73.55,73.58,73.48,73.48,25261.0,64.6376,64.664,64.5761,64.5761,25261.0
2017-04-05 11:35:00,73.48,73.54,73.48,73.5,25170.0,64.5761,64.6288,64.5761,64.5937,25170.0
2017-04-05 11:40:00,73.5,73.53,73.49,73.51,24062.0,64.5937,64.6201,64.5849,64.6025,24062.0
2017-04-05 11:45:00,73.52,73.55,73.48,73.54,21368.0,64.6113,64.6376,64.5761,64.6288,21368.0
2017-04-05 11:50:00,73.55,73.61,73.54,73.58,13911.0,64.6376,64.6904,64.6288,64.664,13911.0
2017-04-05 11:55:00,73.59,73.61,73.58,73.58,9888.0,64.6728,64.6904,64.664,64.664,9888.0
2017-04-05 12:00:00,73.6,73.61,73.58,73.59,10617.0,64.6816,64.6904,64.664,64.6728,10617.0
2017-04-05 12:05:00,73.59,73.6,73.52,73.52,15395.0,64.6728,64.6816,64.6113,64.6113,15395.0
2017-04-05 12:10:00,73.51,73.52,73.5,73.52,9304.0,64.6025,64.6113,64.5937,64.6113,9304.0
2017-04-05 12:15:00,73.52,73.52,73.49,73.49,22178.0,64.6113,64.6113,64.5849,64.5849,22178.0
2017-04-05 12:20:00,73.49,73.56,73.45,73.53,46431.0,64.5849,64.6464,64.5498,64.6201,46431.0
2017-04-05 12:25:00,73.53,73.65,73.49,73.65,23575.0,64.6201,64.7255,64.5849,64.7255,23575.0
2017-04-05 12:30:00,73.65,73.65,73.6,73.61,11582.0,64.7255,64.7255,64.6816,64.6904,11582.0
2017-04-05 12:35:00,73.6,73.64,73.6,73.64,12264.0,64.6816,64.7167,64.6816,64.7167,12264.0
2017-04-05 12:40:00,73.64,73.71,73.64,73.67,19972.0,64.7167,64.7782,64.7167,64.7431,19972.0
2017-04-05 12:45:00,73.66,73.68,73.64,73.67,26276.0,64.7343,64.7519,64.7167,64.7431,26276.0
2017-04-05 12:50:00,73.68,73.73,73.67,73.72,9452.0,64.7519,64.7958,64.7431,64.787,9452.0
2017-04-05 12:55:00,73.73,73.75,73.7,73.7,15439.0,64.7958,64.8134,64.7695,64.7695,15439.0
2017-04-05 13:00:00,73.71,73.81,73.7,73.78,15588.0,64.7782,64.8661,64.7695,64.8398,15588.0
2017-04-05 13:05:00,73.78,73.83,73.78,73.82,11405.0,64.8398,64.8837,64.8398,64.8749,11405.0
2017-04-05 13:10:00,73.81,73.85,73.81,73.85,6535.0,64.8661,64.9013,64.8661,64.9013,6535.0
2017-04-05 13:15:00,73.86,73.88,73.84,73.88,10270.0,64.9101,64.9276,64.8925,64.9276,10270.0
2017-04-05 13:20:00,73.89,73.92,73.88,73.91,15820.0,64.9364,64.9628,64.9276,64.954,15820.0
2017-04-05 13:25:00,73.92,73.93,73.9,73.91,11353.0,64.9628,64.9716,64.9452,64.954,11353.0
2017-04-05 13:30:00,73.91,73.96,73.91,73.96,10219.0,64.954,64.998,64.954,64.998,10219.0
2017-04-05 13:35:00,73.96,73.97,73.95,73.96,12259.0,64.998,65.0067,64.9892,64.998,12259.0
2017-04-05 13:40:00,73.96,73.97,73.92,73.94,13468.0,64.998,65.0067,64.9628,64.9804,13468.0
2017-04-05 13:45:00,73.94,74.0,73.94,73.99,11939.0,64.9804,65.0331,64.9804,65.0243,11939.0
2017-04-05 13:50:00,73.98,74.03,73.98,74.03,9426.0,65.0155,65.0595,65.0155,65.0595,9426.0
2017-04-05 13:55:00,74.02,74.11,74.01,74.11,12622.0,65.0507,65.1298,65.0419,65.1298,12622.0
2017-04-05 14:00:00,74.1,74.1,73.94,73.98,34345.0,65.121,65.121,64.9804,65.0155,34345.0
2017-04-05 14:05:00,73.98,74.07,73.98,74.03,15166.0,65.0155,65.0946,65.0155,65.0595,15166.0
2017-04-05 14:10:00,74.02,74.05,73.98,73.99,12940.0,65.0507,65.077,65.0155,65.0243,12940.0
2017-04-05 14:15:00,73.99,74.05,73.99,74.04,15900.0,65.0243,65.077,65.0243,65.0683,15900.0
2017-04-05 14:20:00,74.04,74.06,74.0,74.0,13466.0,65.0683,65.0858,65.0331,65.0331,13466.0
2017-04-05 14:25:00,74.0,74.04,74.0,74.02,12958.0,65.0331,65.0683,65.0331,65.0507,12958.0
2017-04-05 14:30:00,74.02,74.03,73.96,73.96,12201.0,65.0507,65.0595,64.998,64.998,12201.0
2017-04-05 14:35:00,73.95,73.96,73.83,73.83,17908.0,64.9892,64.998,64.8837,64.8837,17908.0
2017-04-05 14:40:00,73.83,73.83,73.73,73.77,43525.0,64.8837,64.8837,64.7958,64.831,43525.0
2017-04-05 14:45:00,73.76,73.77,73.7,73.73,18310.0,64.8222,64.831,64.7695,64.7958,18310.0
2017-04-05 14:50:00,73.72,73.73,73.66,73.66,21123.0,64.787,64.7958,64.7343,64.7343,21123.0
2017-04-05 14:55:00,73.67,73.72,73.67,73.69,10947.0,64.7431,64.787,64.7431,64.7607,10947.0
2017-04-05 15:00:00,73.69,73.77,73.68,73.75,18954.0,64.7607,64.831,64.7519,64.8134,18954.0
2017-04-05 15:05:00,73.76,73.84,73.74,73.8,18489.0,64.8222,64.8925,64.8046,64.8573,18489.0
2017-04-05 15:10:00,73.8,73.8,73.71,73.71,20593.0,64.8573,64.8573,64.7782,64.7782,20593.0
2017-04-05 15:15:00,73.71,73.71,73.61,73.61,32243.0,64.7782,64.7782,64.6904,64.6904,32243.0
2017-04-05 15:20:00,73.61,73.61,73.37,73.39,67809.0,64.6904,64.6904,64.4794,64.497,67809.0
2017-04-05 15:25:00,73.39,73.46,73.32,73.46,36294.0,64.497,64.5585,64.4355,64.5585,36294.0
2017-04-05 15:30:00,73.46,73.47,73.25,73.31,47812.0,64.5585,64.5673,64.374,64.4267,47812.0
2017-04-05 15:35:00,73.32,73.44,73.29,73.44,61540.0,64.4355,64.541,64.4091,64.541,61540.0
2017-04-05 15:40:00,73.44,73.48,73.42,73.43,44248.0,64.541,64.5761,64.5234,64.5322,44248.0
2017-04-05 15:45:00,73.43,73.47,73.32,73.33,59711.0,64.5322,64.5673,64.4355,64.4443,59711.0
2017-04-05 15:50:00,73.32,73.55,73.32,73.54,61299.0,64.4355,64.6376,64.4355,64.6288,61299.0
2017-04-05 15:55:00,73.53,73.54,73.34,73.36,116425.0,64.6201,64.6288,64.4531,64.4707,116425.0
2017-04-06 09:30:00,73.38,73.38,73.01,73.06,27463.0,64.4882,64.4882,64.1631,64.207,27463.0
2017-04-06 09:35:00,73.05,73.38,73.0,73.38,13378.0,64.1982,64.4882,64.1543,64.4882,13378.0
2017-04-06 09:40:00,73.36,73.38,73.24,73.24,15664.0,64.4707,64.4882,64.3652,64.3652,15664.0
2017-04-06 09:45:00,73.26,73.26,73.07,73.12,31666.0,64.3828,64.3828,64.2158,64.2597,31666.0
2017-04-06 09:50:00,73.12,73.36,73.12,73.36,20770.0,64.2597,64.4707,64.2597,64.4707,20770.0
2017-04-06 09:55:00,73.38,73.38,73.29,73.38,11272.0,64.4882,64.4882,64.4091,64.4882,11272.0
2017-04-06 10:00:00,73.39,73.43,73.3,73.34,12825.0,64.497,64.5322,64.4179,64.4531,12825.0
2017-04-06 10:05:00,73.35,73.39,73.31,73.32,10232.0,64.4619,64.497,64.4267,64.4355,10232.0
2017-04-06 10:10:00,73.31,73.35,73.24,73.29,10786.0,64.4267,64.4619,64.3652,64.4091,10786.0
2017-04-06 10:15:00,73.29,73.29,73.21,73.23,8897.0,64.4091,64.4091,64.3388,64.3564,8897.0
2017-04-06 10:20:00,73.24,73.25,73.2,73.22,14797.0,64.3652,64.374,64.33,64.3476,14797.0
2017-04-06 10:25:00,73.24,73.29,73.2,73.26,8707.0,64.3652,64.4091,64.33,64.3828,8707.0
2017-04-06 10:30:00,73.26,73.31,73.26,73.31,10069.0,64.3828,64.4267,64.3828,64.4267,10069.0
2017-04-06 10:35:00,73.32,73.34,73.3,73.33,7295.0,64.4355,64.4531,64.4179,64.4443,7295.0
2017-04-06 10:40:00,73.33,73.33,73.15,73.24,13132.0,64.4443,64.4443,64.2861,64.3652,13132.0
2017-04-06 10:45:00,73.25,73.34,73.25,73.32,20647.0,64.374,64.4531,64.374,64.4355,20647.0
2017-04-06 10:50:00,73.32,73.36,73.32,73.33,11114.0,64.4355,64.4707,64.4355,64.4443,11114.0
2017-04-06 10:55:00,73.34,73.41,73.34,73.35,8294.0,64.4531,64.5146,64.4531,64.4619,8294.0
2017-04-06 11:00:00,73.36,73.42,73.36,73.4,9702.0,64.4707,64.5234,64.4707,64.5058,9702.0
2017-04-06 11:05:00,73.4,73.44,73.4,73.43,7135.0,64.5058,64.541,64.5058,64.5322,7135.0
2017-04-06 11:10:00,73.43,73.43,73.39,73.4,7433.0,64.5322,64.5322,64.497,64.5058,7433.0
2017-04-06 11:15:00,73.41,73.48,73.39,73.46,7991.0,64.5146,64.5761,64.497,64.5585,7991.0
2017-04-06 11:20:00,73.46,73.5,73.43,73.48,14349.0,64.5585,64.5937,64.5322,64.5761,14349.0
2017-04-06 11:25:00,73.47,73.5,73.47,73.5,6096.0,64.5673,64.5937,64.5673,64.5937,6096.0
2017-04-06 11:30:00,73.5,73.53,73.49,73.52,11223.0,64.5937,64.6201,64.5849,64.6113,11223.0
2017-04-06 11:35:00,73.52,73.58,73.52,73.56,13472.0,64.6113,64.664,64.6113,64.6464,13472.0
2017-04-06 11:40:00,73.56,73.59,73.55,73.55,7657.0,64.6464,64.6728,64.6376,64.6376,7657.0
2017-04-06 11:45:00,73.55,73.59,73.54,73.57,7342.0,64.6376,64.6728,64.6288,64.6552,7342.0
2017-04-06 11:50:00,73.57,73.58,73.55,73.56,11553.0,64.6552,64.664,64.6376,64.6464,11553.0
2017-04-06 11:55:00,73.57,73.57,73.5,73.5,8550.0,64.6552,64.6552,64.5937,64.5937,8550.0
2017-04-06 12:00:00,73.5,73.51,73.48,73.48,6834.0,64.5937,64.6025,64.5761,64.5761,6834.0
2017-04-06 12:05:00,73.48,73.51,73.45,73.45,7107.0,64.5761,64.6025,64.5498,64.5498,7107.0
2017-04-06 12:10:00,73.45,73.49,73.45,73.49,4178.0,64.5498,64.5849,64.5498,64.5849,4178.0
2017-04-06 12:15:00,73.48,73.49,73.45,73.49,7501.0,64.5761,64.5849,64.5498,64.5849,7501.0
2017-04-06 12:20:00,73.49,73.52,73.47,73.47,5024.0,64.5849,64.6113,64.5673,64.5673,5024.0
2017-04-06 12:25:00,73.47,73.49,73.46,73.48,6048.0,64.5673,64.5849,64.5585,64.5761,6048.0
2017-04-06 12:30:00,73.47,73.5,73.47,73.48,4421.0,64.5673,64.5937,64.5673,64.5761,4421.0
2017-04-06 12:35:00,73.48,73.48,73.41,73.42,11871.0,64.5761,64.5761,64.5146,64.5234,11871.0
2017-04-06 12:40:00,73.41,73.43,73.39,73.43,7936.0,64.5146,64.5322,64.497,64.5322,7936.0
2017-04-06 12:45:00,73.43,73.45,73.41,73.45,4000.0,64.5322,64.5498,64.5146,64.5498,4000.0
2017-04-06 12:50:00,73.44,73.45,73.42,73.45,7918.0,64.541,64.5498,64.5234,64.5498,7918.0
2017-04-06 12:55:00,73.46,73.48,73.45,73.47,5200.0,64.5585,64.5761,64.5498,64.5673,5200.0
2017-04-06 13:00:00,73.46,73.49,73.44,73.49,6589.0,64.5585,64.5849,64.541,64.5849,6589.0
2017-04-06 13:05:00,73.48,73.5,73.46,73.5,12351.0,64.5761,64.5937,64.5585,64.5937,12351.0
2017-04-06 13:10:00,73.49,73.52,73.48,73.51,5402.0,64.5849,64.6113,64.5761,64.6025,5402.0
2017-04-06 13:15:00,73.51,73.56,73.51,73.55,8362.0,64.6025,64.6464,64.6025,64.6376,8362.0
2017-04-06 13:20:00,73.56,73.59,73.54,73.59,11247.0,64.6464,64.6728,64.6288,64.6728,11247.0
2017-04-06 13:25:00,73.59,73.64,73.59,73.63,8841.0,64.6728,64.7167,64.6728,64.7079,8841.0
2017-04-06 13:30:00,73.63,73.65,73.6,73.61,15894.0,64.7079,64.7255,64.6816,64.6904,15894.0
2017-04-06 13:35:00,73.6,73.6,73.56,73.59,17448.0,64.6816,64.6816,64.6464,64.6728,17448.0
2017-04-06 13:40:00,73.59,73.59,73.57,73.59,12108.0,64.6728,64.6728,64.6552,64.6728,12108.0
2017-04-06 13:45:00,73.58,73.6,73.56,73.56,10533.0,64.664,64.6816,64.6464,64.6464,10533.0
2017-04-06 13:50:00,73.55,73.57,73.54,73.54,13231.0,64.6376,64.6552,64.6288,64.6288,13231.0
2017-04-06 13:55:00,73.53,73.53,73.5,73.51,8073.0,64.6201,64.6201,64.5937,64.6025,8073.0
2017-04-06 14:00:00,73.52,73.52,73.47,73.47,17264.0,64.6113,64.6113,64.5673,64.5673,17264.0
2017-04-06 14:05:00,73.48,73.49,73.44,73.46,7313.0,64.5761,64.5849,64.541,64.5585,7313.0
2017-04-06 14:10:00,73.45,73.45,73.4,73.41,11641.0,64.5498,64.5498,64.5058,64.5146,11641.0
2017-04-06 14:15:00,73.42,73.44,73.41,73.42,5928.0,64.5234,64.541,64.5146,64.5234,5928.0
2017-04-06 14:20:00,73.43,73.45,73.42,73.44,5578.0,64.5322,64.5498,64.5234,64.541,5578.0
2017-04-06 14:25:00,73.44,73.44,73.36,73.37,11696.0,64.541,64.541,64.4707,64.4794,11696.0
2017-04-06 14:30:00,73.36,73.39,73.36,73.37,8915.0,64.4707,64.497,64.4707,64.4794,8915.0
2017-04-06 14:35:00,73.37,73.43,73.37,73.42,7521.0,64.4794,64.5322,64.4794,64.5234,7521.0
2017-04-06 14:40:00,73.41,73.42,73.38,73.4,55613.0,64.5146,64.5234,64.4882,64.5058,55613.0
2017-04-06 14:45:00,73.41,73.41,73.27,73.32,106111.0,64.5146,64.5146,64.3916,64.4355,106111.0
2017-04-06 14:50:00,73.31,73.36,73.23,73.26,39286.0,64.4267,64.4707,64.3564,64.3828,39286.0
2017-04-06 14:55:00,73.26,73.26,73.18,73.19,24506.0,64.3828,64.3828,64.3125,64.3213,24506.0
2017-04-06 15:00:00,73.19,73.26,73.18,73.25,10124.0,64.3213,64.3828,64.3125,64.374,10124.0
2017-04-06 15:05:00,73.25,73.3,73.22,73.29,18391.0,64.374,64.4179,64.3476,64.4091,18391.0
2017-04-06 15:10:00,73.29,73.32,73.25,73.28,19065.0,64.4091,64.4355,64.374,64.4004,19065.0
2017-04-06 15:15:00,73.28,73.28,73.26,73.26,32938.0,64.4004,64.4004,64.3828,64.3828,32938.0
2017-04-06 15:20:00,73.26,73.26,73.22,73.23,18141.0,64.3828,64.3828,64.3476,64.3564,18141.0
2017-04-06 15:25:00,73.24,73.27,73.22,73.25,20966.0,64.3652,64.3916,64.3476,64.374,20966.0
2017-04-06 15:30:00,73.24,73.24,73.18,73.22,26841.0,64.3652,64.3652,64.3125,64.3476,26841.0
2017-04-06 15:35:00,73.21,73.27,73.21,73.26,19040.0,64.3388,64.3916,64.3388,64.3828,19040.0
2017-04-06 15:40:00,73.27,73.28,73.23,73.24,38339.0,64.3916,64.4004,64.3564,64.3652,38339.0
2017-04-06 15:45:00,73.23,73.26,73.21,73.24,34011.0,64.3564,64.3828,64.3388,64.3652,34011.0
2017-04-06 15:50:00,73.24,73.27,73.23,73.24,29163.0,64.3652,64.3916,64.3564,64.3652,29163.0
2017-04-06 15:55:00,73.24,73.29,73.22,73.28,115538.0,64.3652,64.4091,64.3476,64.4004,115538.0
2017-04-07 09:30:00,73.11,73.27,73.09,73.13,20107.0,64.251,64.3916,64.2334,64.2685,20107.0
2017-04-07 09:35:00,73.05,73.34,73.05,73.32,5285.0,64.1982,64.4531,64.1982,64.4355,5285.0
2017-04-07 09:40:00,73.32,73.38,73.28,73.31,9613.0,64.4355,64.4882,64.4004,64.4267,9613.0
2017-04-07 09:45:00,73.29,73.3,73.23,73.23,12802.0,64.4091,64.4179,64.3564,64.3564,12802.0
2017-04-07 09:50:00,73.23,73.29,73.04,73.05,17772.0,64.3564,64.4091,64.1894,64.1982,17772.0
2017-04-07 09:55:00,73.06,73.13,73.04,73.11,9606.0,64.207,64.2685,64.1894,64.251,9606.0
2017-04-07 10:00:00,73.09,73.19,73.08,73.18,11019.0,64.2334,64.3213,64.2246,64.3125,11019.0
2017-04-07 10:05:00,73.18,73.22,73.1,73.16,15062.0,64.3125,64.3476,64.2422,64.2949,15062.0
2017-04-07 10:10:00,73.18,73.28,73.17,73.24,27103.0,64.3125,64.4004,64.3037,64.3652,27103.0
2017-04-07 10:15:00,73.25,73.34,73.22,73.32,14438.0,64.374,64.4531,64.3476,64.4355,14438.0
2017-04-07 10:20:00,73.32,73.39,73.3,73.37,10088.0,64.4355,64.497,64.4179,64.4794,10088.0
2017-04-07 10:25:00,73.36,73.38,73.33,73.35,6689.0,64.4707,64.4882,64.4443,64.4619,6689.0
2017-04-07 10:30:00,73.36,73.41,73.32,73.41,9880.0,64.4707,64.5146,64.4355,64.5146,9880.0
2017-04-07 10:35:00,73.41,73.44,73.38,73.44,16085.0,64.5146,64.541,64.4882,64.541,16085.0
2017-04-07 10:40:00,73.43,73.44,73.4,73.41,19639.0,64.5322,64.541,64.5058,64.5146,19639.0
2017-04-07 10:45:00,73.42,73.46,73.41,73.44,16151.0,64.5234,64.5585,64.5146,64.541,16151.0
2017-04-07 10:50:00,73.43,73.44,73.4,73.44,16042.0,64.5322,64.541,64.5058,64.541,16042.0
2017-04-07 10:55:00,73.44,73.44,73.38,73.41,16257.0,64.541,64.541,64.4882,64.5146,16257.0
2017-04-07 11:00:00,73.4,73.44,73.4,73.42,14191.0,64.5058,64.541,64.5058,64.5234,14191.0
2017-04-07 11:05:00,73.42,73.49,73.4,73.48,13149.0,64.5234,64.5849,64.5058,64.5761,13149.0
2017-04-07 11:10:00,73.47,73.52,73.46,73.51,15990.0,64.5673,64.6113,64.5585,64.6025,15990.0
2017-04-07 11:15:00,73.5,73.56,73.47,73.54,13405.0,64.5937,64.6464,64.5673,64.6288,13405.0
2017-04-07 11:20:00,73.53,73.6,73.53,73.6,11634.0,64.6201,64.6816,64.6201,64.6816,11634.0
2017-04-07 11:25:00,73.59,73.65,73.58,73.61,22381.0,64.6728,64.7255,64.664,64.6904,22381.0
2017-04-07 11:30:00,73.61,73.62,73.54,73.59,15188.0,64.6904,64.6992,64.6288,64.6728,15188.0
2017-04-07 11:35:00,73.58,73.58,73.52,73.53,10430.0,64.664,64.664,64.6113,64.6201,10430.0
2017-04-07 11:40:00,73.54,73.55,73.49,73.53,11217.0,64.6288,64.6376,64.5849,64.6201,11217.0
2017-04-07 11:45:00,73.53,73.58,73.51,73.58,8248.0,64.6201,64.664,64.6025,64.664,8248.0
2017-04-07 11:50:00,73.58,73.61,73.56,73.59,9585.0,64.664,64.6904,64.6464,64.6728,9585.0
2017-04-07 11:55:00,73.58,73.6,73.56,73.58,8448.0,64.664,64.6816,64.6464,64.664,8448.0
2017-04-07 12:00:00,73.58,73.61,73.58,73.6,10631.0,64.664,64.6904,64.664,64.6816,10631.0
2017-04-07 12:05:00,73.6,73.61,73.58,73.61,6071.0,64.6816,64.6904,64.664,64.6904,6071.0
2017-04-07 12:10:00,73.61,73.64,73.61,73.63,6215.0,64.6904,64.7167,64.6904,64.7079,6215.0
2017-04-07 12:15:00,73.64,73.65,73.61,73.61,8056.0,64.7167,64.7255,64.6904,64.6904,8056.0
2017-04-07 12:20:00,73.62,73.63,73.6,73.61,6661.0,64.6992,64.7079,64.6816,64.6904,6661.0
2017-04-07 12:25:00,73.62,73.65,73.6,73.61,6266.0,64.6992,64.7255,64.6816,64.6904,6266.0
2017-04-07 12:30:00,73.61,73.61,73.59,73.59,6043.0,64.6904,64.6904,64.6728,64.6728,6043.0
2017-04-07 12:35:00,73.58,73.59,73.51,73.53,8901.0,64.664,64.6728,64.6025,64.6201,8901.0
2017-04-07 12:40:00,73.54,73.55,73.51,73.51,7277.0,64.6288,64.6376,64.6025,64.6025,7277.0
2017-04-07 12:45:00,73.5,73.52,73.48,73.5,6570.0,64.5937,64.6113,64.5761,64.5937,6570.0
2017-04-07 12:50:00,73.51,73.54,73.51,73.52,54691.0,64.6025,64.6288,64.6025,64.6113,54691.0
2017-04-07 12:55:00,73.53,73.54,73.49,73.52,5929.0,64.6201,64.6288,64.5849,64.6113,5929.0
2017-04-07 13:00:00,73.51,73.51,73.45,73.45,7175.0,64.6025,64.6025,64.5498,64.5498,7175.0
2017-04-07 13:05:00,73.45,73.51,73.45,73.5,8443.0,64.5498,64.6025,64.5498,64.5937,8443.0
2017-04-07 13:10:00,73.5,73.54,73.5,73.52,7643.0,64.5937,64.6288,64.5937,64.6113,7643.0
2017-04-07 13:15:00,73.51,73.55,73.5,73.5,8974.0,64.6025,64.6376,64.5937,64.5937,8974.0
2017-04-07 13:20:00,73.49,73.53,73.49,73.51,6120.0,64.5849,64.6201,64.5849,64.6025,6120.0
2017-04-07 13:25:00,73.52,73.62,73.51,73.61,13782.0,64.6113,64.6992,64.6025,64.6904,13782.0
2017-04-07 13:30:00,73.61,73.71,73.6,73.65,12617.0,64.6904,64.7782,64.6816,64.7255,12617.0
2017-04-07 13:35:00,73.65,73.65,73.59,73.6,6398.0,64.7255,64.7255,64.6728,64.6816,6398.0
2017-04-07 13:40:00,73.6,73.62,73.59,73.61,6225.0,64.6816,64.6992,64.6728,64.6904,6225.0
2017-04-07 13:45:00,73.62,73.63,73.6,73.61,7505.0,64.6992,64.7079,64.6816,64.6904,7505.0
2017-04-07 13:50:00,73.6,73.64,73.6,73.62,8410.0,64.6816,64.7167,64.6816,64.6992,8410.0
2017-04-07 13:55:00,73.62,73.65,73.6,73.61,6797.0,64.6992,64.7255,64.6816,64.6904,6797.0
2017-04-07 14:00:00,73.62,73.68,73.62,73.65,9769.0,64.6992,64.7519,64.6992,64.7255,9769.0
2017-04-07 14:05:00,73.66,73.69,73.66,73.67,6653.0,64.7343,64.7607,64.7343,64.7431,6653.0
2017-04-07 14:10:00,73.67,73.7,73.66,73.67,8269.0,64.7431,64.7695,64.7343,64.7431,8269.0
2017-04-07 14:15:00,73.67,73.68,73.63,73.66,10208.0,64.7431,64.7519,64.7079,64.7343,10208.0
2017-04-07 14:20:00,73.66,73.69,73.64,73.68,8727.0,64.7343,64.7607,64.7167,64.7519,8727.0
2017-04-07 14:25:00,73.68,73.69,73.64,73.64,7238.0,64.7519,64.7607,64.7167,64.7167,7238.0
2017-04-07 14:30:00,73.64,73.65,73.64,73.65,4129.0,64.7167,64.7255,64.7167,64.7255,4129.0
2017-04-07 14:35:00,73.65,73.66,73.61,73.64,12050.0,64.7255,64.7343,64.6904,64.7167,12050.0
2017-04-07 14:40:00,73.63,73.65,73.59,73.62,15413.0,64.7079,64.7255,64.6728,64.6992,15413.0
2017-04-07 14:45:00,73.62,73.67,73.62,73.63,8098.0,64.6992,64.7431,64.6992,64.7079,8098.0
2017-04-07 14:50:00,73.63,73.63,73.58,73.61,9885.0,64.7079,64.7079,64.664,64.6904,9885.0
2017-04-07 14:55:00,73.61,73.62,73.59,73.6,7118.0,64.6904,64.6992,64.6728,64.6816,7118.0
2017-04-07 15:00:00,73.59,73.62,73.59,73.62,7659.0,64.6728,64.6992,64.6728,64.6992,7659.0
2017-04-07 15:05:00,73.61,73.62,73.58,73.6,13559.0,64.6904,64.6992,64.664,64.6816,13559.0
2017-04-07 15:10:00,73.61,73.66,73.61,73.64,13494.0,64.6904,64.7343,64.6904,64.7167,13494.0
2017-04-07 15:15:00,73.63,73.64,73.59,73.62,13741.0,64.7079,64.7167,64.6728,64.6992,13741.0
2017-04-07 15:20:00,73.62,73.63,73.59,73.62,17268.0,64.6992,64.7079,64.6728,64.6992,17268.0
2017-04-07 15:25:00,73.61,73.62,73.56,73.57,14446.0,64.6904,64.6992,64.6464,64.6552,14446.0
2017-04-07 15:30:00,73.57,73.58,73.48,73.5,22707.0,64.6552,64.664,64.5761,64.5937,22707.0
2017-04-07 15:35:00,73.51,73.53,73.48,73.5,20493.0,64.6025,64.6201,64.5761,64.5937,20493.0
2017-04-07 15:40:00,73.51,73.52,73.46,73.46,18753.0,64.6025,64.6113,64.5585,64.5585,18753.0
2017-04-07 15:45:00,73.46,73.48,73.45,73.47,23535.0,64.5585,64.5761,64.5498,64.5673,23535.0
2017-04-07 15:50:00,73.46,73.48,73.39,73.41,31087.0,64.5585,64.5761,64.497,64.5146,31087.0
2017-04-07 15:55:00,73.41,73.46,73.39,73.42,76698.0,64.5146,64.5585,64.497,64.5234,76698.0
2017-04-10 09:30:00,73.46,73.84,73.42,73.47,15253.0,64.5585,64.8925,64.5234,64.5673,15253.0
2017-04-10 09:35:00,73.44,73.51,73.43,73.49,3901.0,64.541,64.6025,64.5322,64.5849,3901.0
2017-04-10 09:40:00,73.5,73.55,73.5,73.55,3200.0,64.5937,64.6376,64.5937,64.6376,3200.0
2017-04-10 09:45:00,73.53,73.55,73.48,73.5,10518.0,64.6201,64.6376,64.5761,64.5937,10518.0
2017-04-10 09:50:00,73.51,73.51,73.44,73.47,7143.0,64.6025,64.6025,64.541,64.5673,7143.0
2017-04-10 09:55:00,73.47,73.54,73.44,73.5,9189.0,64.5673,64.6288,64.541,64.5937,9189.0
2017-04-10 10:00:00,73.52,73.53,73.47,73.53,4659.0,64.6113,64.6201,64.5673,64.6201,4659.0
2017-04-10 10:05:00,73.53,73.61,73.53,73.61,6363.0,64.6201,64.6904,64.6201,64.6904,6363.0
2017-04-10 10:10:00,73.6,73.63,73.59,73.61,9744.0,64.6816,64.7079,64.6728,64.6904,9744.0
2017-04-10 10:15:00,73.6,73.61,73.57,73.6,13028.0,64.6816,64.6904,64.6552,64.6816,13028.0
2017-04-10 10:20:00,73.6,73.62,73.57,73.61,10341.0,64.6816,64.6992,64.6552,64.6904,10341.0
2017-04-10 10:25:00,73.61,73.63,73.59,73.63,26469.0,64.6904,64.7079,64.6728,64.7079,26469.0
2017-04-10 10:30:00,73.61,73.63,73.59,73.62,11315.0,64.6904,64.7079,64.6728,64.6992,11315.0
2017-04-10 10:35:00,73.63,73.64,73.56,73.56,14863.0,64.7079,64.7167,64.6464,64.6464,14863.0
2017-04-10 10:40:00,73.55,73.58,73.54,73.58,7176.0,64.6376,64.664,64.6288,64.664,7176.0
2017-04-10 10:45:00,73.58,73.62,73.57,73.59,5573.0,64.664,64.6992,64.6552,64.6728,5573.0
2017-04-10 10:50:00,73.6,73.61,73.53,73.54,14851.0,64.6816,64.6904,64.6201,64.6288,14851.0
2017-04-10 10:55:00,73.53,73.55,73.45,73.46,5566.0,64.6201,64.6376,64.5498,64.5585,5566.0
2017-04-10 11:00:00,73.46,73.49,73.46,73.48,9172.0,64.5585,64.5849,64.5585,64.5761,9172.0
2017-04-10 11:05:00,73.48,73.49,73.45,73.48,9665.0,64.5761,64.5849,64.5498,64.5761,9665.0
2017-04-10 11:10:00,73.48,73.54,73.48,73.53,7300.0,64.5761,64.6288,64.5761,64.6201,7300.0
2017-04-10 11:15:00,73.53,73.53,73.49,73.5,3891.0,64.6201,64.6201,64.5849,64.5937,3891.0
2017-04-10 11:20:00,73.5,73.52,73.48,73.5,15858.0,64.5937,64.6113,64.5761,64.5937,15858.0
2017-04-10 11:25:00,73.5,73.53,73.48,73.49,14127.0,64.5937,64.6201,64.5761,64.5849,14127.0
2017-04-10 11:30:00,73.49,73.5,73.37,73.37,32405.0,64.5849,64.5937,64.4794,64.4794,32405.0
2017-04-10 11:35:00,73.37,73.39,73.31,73.35,17323.0,64.4794,64.497,64.4267,64.4619,17323.0
2017-04-10 11:40:00,73.35,73.38,73.3,73.37,11065.0,64.4619,64.4882,64.4179,64.4794,11065.0
2017-04-10 11:45:00,73.37,73.39,73.35,73.38,10393.0,64.4794,64.497,64.4619,64.4882,10393.0
2017-04-10 11:50:00,73.37,73.42,73.34,73.42,12910.0,64.4794,64.5234,64.4531,64.5234,12910.0
2017-04-10 11:55:00,73.41,73.41,73.36,73.39,17409.0,64.5146,64.5146,64.4707,64.497,17409.0
2017-04-10 12:00:00,73.39,73.4,73.36,73.4,11923.0,64.497,64.5058,64.4707,64.5058,11923.0
2017-04-10 12:05:00,73.41,73.43,73.39,73.4,10724.0,64.5146,64.5322,64.497,64.5058,10724.0
2017-04-10 12:10:00,73.4,73.41,73.3,73.33,30114.0,64.5058,64.5146,64.4179,64.4443,30114.0
2017-04-10 12:15:00,73.34,73.38,73.33,73.36,10315.0,64.4531,64.4882,64.4443,64.4707,10315.0
2017-04-10 12:20:00,73.36,73.37,73.33,73.37,11541.0,64.4707,64.4794,64.4443,64.4794,11541.0
2017-04-10 12:25:00,73.36,73.4,73.34,73.38,15857.0,64.4707,64.5058,64.4531,64.4882,15857.0
2017-04-10 12:30:00,73.38,73.41,73.36,73.39,10087.0,64.4882,64.5146,64.4707,64.497,10087.0
2017-04-10 12:35:00,73.38,73.42,73.37,73.41,11035.0,64.4882,64.5234,64.4794,64.5146,11035.0
2017-04-10 12:40:00,73.41,73.45,73.4,73.42,8275.0,64.5146,64.5498,64.5058,64.5234,8275.0
2017-04-10 12:45:00,73.4,73.47,73.39,73.47,9169.0,64.5058,64.5673,64.497,64.5673,9169.0
2017-04-10 12:50:00,73.49,73.52,73.48,73.48,15910.0,64.5849,64.6113,64.5761,64.5761,15910.0
2017-04-10 12:55:00,73.49,73.53,73.48,73.5,9121.0,64.5849,64.6201,64.5761,64.5937,9121.0
2017-04-10 13:00:00,73.5,73.5,73.47,73.48,8081.0,64.5937,64.5937,64.5673,64.5761,8081.0
2017-04-10 13:05:00,73.49,73.51,73.46,73.49,9499.0,64.5849,64.6025,64.5585,64.5849,9499.0
2017-04-10 13:10:00,73.49,73.52,73.48,73.52,3355.0,64.5849,64.6113,64.5761,64.6113,3355.0
2017-04-10 13:15:00,73.52,73.54,73.5,73.5,5605.0,64.6113,64.6288,64.5937,64.5937,5605.0
2017-04-10 13:20:00,73.51,73.56,73.51,73.54,5549.0,64.6025,64.6464,64.6025,64.6288,5549.0
2017-04-10 13:25:00,73.54,73.54,73.51,73.52,4271.0,64.6288,64.6288,64.6025,64.6113,4271.0
2017-04-10 13:30:00,73.53,73.55,73.52,73.53,7624.0,64.6201,64.6376,64.6113,64.6201,7624.0
2017-04-10 13:35:00,73.53,73.58,73.53,73.54,9812.0,64.6201,64.664,64.6201,64.6288,9812.0
2017-04-10 13:40:00,73.54,73.55,73.53,73.53,3049.0,64.6288,64.6376,64.6201,64.6201,3049.0
2017-04-10 13:45:00,73.53,73.54,73.52,73.52,3259.0,64.6201,64.6288,64.6113,64.6113,3259.0
2017-04-10 13:50:00,73.52,73.55,73.51,73.55,4779.0,64.6113,64.6376,64.6025,64.6376,4779.0
2017-04-10 13:55:00,73.55,73.55,73.52,73.54,5225.0,64.6376,64.6376,64.6113,64.6288,5225.0
2017-04-10 14:00:00,73.54,73.54,73.45,73.45,10019.0,64.6288,64.6288,64.5498,64.5498,10019.0
2017-04-10 14:05:00,73.45,73.47,73.45,73.45,12119.0,64.5498,64.5673,64.5498,64.5498,12119.0
2017-04-10 14:10:00,73.45,73.47,73.43,73.46,16425.0,64.5498,64.5673,64.5322,64.5585,16425.0
2017-04-10 14:15:00,73.47,73.5,73.46,73.48,6851.0,64.5673,64.5937,64.5585,64.5761,6851.0
2017-04-10 14:20:00,73.48,73.5,73.45,73.48,5470.0,64.5761,64.5937,64.5498,64.5761,5470.0
2017-04-10 14:25:00,73.49,73.49,73.42,73.42,4430.0,64.5849,64.5849,64.5234,64.5234,4430.0
2017-04-10 14:30:00,73.41,73.43,73.4,73.4,7227.0,64.5146,64.5322,64.5058,64.5058,7227.0
2017-04-10 14:35:00,73.4,73.41,73.37,73.39,5443.0,64.5058,64.5146,64.4794,64.497,5443.0
2017-04-10 14:40:00,73.39,73.43,73.36,73.42,9593.0,64.497,64.5322,64.4707,64.5234,9593.0
2017-04-10 14:45:00,73.42,73.47,73.42,73.47,8131.0,64.5234,64.5673,64.5234,64.5673,8131.0
2017-04-10 14:50:00,73.48,73.49,73.45,73.48,9024.0,64.5761,64.5849,64.5498,64.5761,9024.0
2017-04-10 14:55:00,73.48,73.5,73.46,73.47,5241.0,64.5761,64.5937,64.5585,64.5673,5241.0
2017-04-10 15:00:00,73.47,73.5,73.46,73.48,7501.0,64.5673,64.5937,64.5585,64.5761,7501.0
2017-04-10 15:05:00,73.49,73.54,73.49,73.49,9899.0,64.5849,64.6288,64.5849,64.5849,9899.0
2017-04-10 15:10:00,73.48,73.49,73.46,73.48,7444.0,64.5761,64.5849,64.5585,64.5761,7444.0
2017-04-10 15:15:00,73.48,73.51,73.45,73.45,11528.0,64.5761,64.6025,64.5498,64.5498,11528.0
2017-04-10 15:20:00,73.45,73.45,73.37,73.41,18677.0,64.5498,64.5498,64.4794,64.5146,18677.0
2017-04-10 15:25:00,73.42,73.42,73.39,73.4,8824.0,64.5234,64.5234,64.497,64.5058,8824.0
2017-04-10 15:30:00,73.4,73.42,73.37,73.42,23718.0,64.5058,64.5234,64.4794,64.5234,23718.0
2017-04-10 15:35:00,73.42,73.44,73.38,73.42,19487.0,64.5234,64.541,64.4882,64.5234,19487.0
2017-04-10 15:40:00,73.42,73.42,73.37,73.38,42123.0,64.5234,64.5234,64.4794,64.4882,42123.0
2017-04-10 15:45:00,73.37,73.39,73.3,73.31,48105.0,64.4794,64.497,64.4179,64.4267,48105.0
2017-04-10 15:50:00,73.3,73.35,73.29,73.31,21153.0,64.4179,64.4619,64.4091,64.4267,21153.0
2017-04-10 15:55:00,73.3,73.42,73.29,73.36,91864.0,64.4179,64.5234,64.4091,64.4707,91864.0
2017-04-11 09:30:00,73.06,73.24,73.06,73.15,24074.0,64.207,64.3652,64.207,64.2861,24074.0
2017-04-11 09:35:00,73.14,73.29,73.12,73.13,12428.0,64.2773,64.4091,64.2597,64.2685,12428.0
2017-04-11 09:40:00,73.11,73.11,73.01,73.02,9734.0,64.251,64.251,64.1631,64.1719,9734.0
2017-04-11 09:45:00,72.99,73.12,72.97,73.1,29771.0,64.1455,64.2597,64.1279,64.2422,29771.0
2017-04-11 09:50:00,73.1,73.22,73.09,73.16,14843.0,64.2422,64.3476,64.2334,64.2949,14843.0
2017-04-11 09:55:00,73.17,73.21,73.12,73.21,16708.0,64.3037,64.3388,64.2597,64.3388,16708.0
2017-04-11 10:00:00,73.2,73.35,73.18,73.35,13401.0,64.33,64.4619,64.3125,64.4619,13401.0
2017-04-11 10:05:00,73.34,73.34,73.18,73.22,27621.0,64.4531,64.4531,64.3125,64.3476,27621.0
2017-04-11 10:10:00,73.22,73.32,73.19,73.22,14478.0,64.3476,64.4355,64.3213,64.3476,14478.0
2017-04-11 10:15:00,73.21,73.21,73.15,73.2,27104.0,64.3388,64.3388,64.2861,64.33,27104.0
2017-04-11 10:20:00,73.18,73.19,73.13,73.18,9875.0,64.3125,64.3213,64.2685,64.3125,9875.0
2017-04-11 10:25:00,73.18,73.22,73.14,73.2,8407.0,64.3125,64.3476,64.2773,64.33,8407.0
2017-04-11 10:30:00,73.18,73.18,72.95,72.98,14104.0,64.3125,64.3125,64.1103,64.1367,14104.0
2017-04-11 10:35:00,72.96,73.04,72.95,73.04,4741.0,64.1191,64.1894,64.1103,64.1894,4741.0
2017-04-11 10:40:00,73.02,73.04,72.92,73.04,32413.0,64.1719,64.1894,64.084,64.1894,32413.0
2017-04-11 10:45:00,73.03,73.06,73.01,73.02,18323.0,64.1806,64.207,64.1631,64.1719,18323.0
2017-04-11 10:50:00,73.01,73.04,72.92,72.97,33913.0,64.1631,64.1894,64.084,64.1279,33913.0
2017-04-11 10:55:00,72.96,73.04,72.95,73.04,17620.0,64.1191,64.1894,64.1103,64.1894,17620.0
2017-04-11 11:00:00,73.04,73.1,73.01,73.06,10590.0,64.1894,64.2422,64.1631,64.207,10590.0
2017-04-11 11:05:00,73.05,73.09,73.04,73.07,8947.0,64.1982,64.2334,64.1894,64.2158,8947.0
2017-04-11 11:10:00,73.06,73.09,73.05,73.05,9274.0,64.207,64.2334,64.1982,64.1982,9274.0
2017-04-11 11:15:00,73.05,73.05,72.98,73.01,14007.0,64.1982,64.1982,64.1367,64.1631,14007.0
2017-04-11 11:20:00,73.02,73.07,72.98,73.02,10557.0,64.1719,64.2158,64.1367,64.1719,10557.0
2017-04-11 11:25:00,73.03,73.04,72.98,73.01,9542.0,64.1806,64.1894,64.1367,64.1631,9542.0
2017-04-11 11:30:00,73.02,73.04,72.99,73.01,8135.0,64.1719,64.1894,64.1455,64.1631,8135.0
2017-04-11 11:35:00,73.01,73.06,73.0,73.03,7526.0,64.1631,64.207,64.1543,64.1806,7526.0
2017-04-11 11:40:00,73.02,73.04,72.97,73.01,11680.0,64.1719,64.1894,64.1279,64.1631,11680.0
2017-04-11 11:45:00,73.0,73.03,72.99,73.01,9475.0,64.1543,64.1806,64.1455,64.1631,9475.0
2017-04-11 11:50:00,73.01,73.03,72.98,73.02,10047.0,64.1631,64.1806,64.1367,64.1719,10047.0
2017-04-11 11:55:00,73.02,73.03,73.0,73.02,8906.0,64.1719,64.1806,64.1543,64.1719,8906.0
2017-04-11 12:00:00,73.03,73.03,72.97,72.98,22355.0,64.1806,64.1806,64.1279,64.1367,22355.0
2017-04-11 12:05:00,72.98,73.02,72.98,73.0,11829.0,64.1367,64.1719,64.1367,64.1543,11829.0
2017-04-11 12:10:00,73.0,73.06,72.99,73.04,11422.0,64.1543,64.207,64.1455,64.1894,11422.0
2017-04-11 12:15:00,73.06,73.11,73.05,73.11,10201.0,64.207,64.251,64.1982,64.251,10201.0
2017-04-11 12:20:00,73.12,73.18,73.12,73.16,7368.0,64.2597,64.3125,64.2597,64.2949,7368.0
2017-04-11 12:25:00,73.15,73.16,73.13,73.15,13690.0,64.2861,64.2949,64.2685,64.2861,13690.0
2017-04-11 12:30:00,73.15,73.17,73.14,73.15,8822.0,64.2861,64.3037,64.2773,64.2861,8822.0
2017-04-11 12:35:00,73.16,73.2,73.16,73.19,7700.0,64.2949,64.33,64.2949,64.3213,7700.0
2017-04-11 12:40:00,73.18,73.19,73.14,73.14,5825.0,64.3125,64.3213,64.2773,64.2773,5825.0
2017-04-11 12:45:00,73.15,73.15,73.08,73.09,9902.0,64.2861,64.2861,64.2246,64.2334,9902.0
2017-04-11 12:50:00,73.09,73.15,73.08,73.14,8895.0,64.2334,64.2861,64.2246,64.2773,8895.0
2017-04-11 12:55:00,73.15,73.16,73.13,73.15,7426.0,64.2861,64.2949,64.2685,64.2861,7426.0
2017-04-11 13:00:00,73.16,73.2,73.14,73.19,10053.0,64.2949,64.33,64.2773,64.3213,10053.0
2017-04-11 13:05:00,73.2,73.24,73.19,73.2,21621.0,64.33,64.3652,64.3213,64.33,21621.0
2017-04-11 13:10:00,73.2,73.21,73.15,73.17,9903.0,64.33,64.3388,64.2861,64.3037,9903.0
2017-04-11 13:15:00,73.18,73.18,73.15,73.17,8438.0,64.3125,64.3125,64.2861,64.3037,8438.0
2017-04-11 13:20:00,73.17,73.19,73.14,73.15,5525.0,64.3037,64.3213,64.2773,64.2861,5525.0
2017-04-11 13:25:00,73.15,73.15,73.14,73.15,4006.0,64.2861,64.2861,64.2773,64.2861,4006.0
2017-04-11 13:30:00,73.15,73.15,73.11,73.13,11266.0,64.2861,64.2861,64.251,64.2685,11266.0
2017-04-11 13:35:00,73.14,73.23,73.14,73.22,8832.0,64.2773,64.3564,64.2773,64.3476,8832.0
2017-04-11 13:40:00,73.22,73.22,73.14,73.14,9775.0,64.3476,64.3476,64.2773,64.2773,9775.0
2017-04-11 13:45:00,73.14,73.15,73.11,73.13,14098.0,64.2773,64.2861,64.251,64.2685,14098.0
2017-04-11 13:50:00,73.13,73.18,73.13,73.16,5699.0,64.2685,64.3125,64.2685,64.2949,5699.0
2017-04-11 13:55:00,73.16,73.17,73.12,73.17,11073.0,64.2949,64.3037,64.2597,64.3037,11073.0
2017-04-11 14:00:00,73.18,73.2,73.14,73.17,8770.0,64.3125,64.33,64.2773,64.3037,8770.0
2017-04-11 14:05:00,73.16,73.2,73.15,73.17,11423.0,64.2949,64.33,64.2861,64.3037,11423.0
2017-04-11 14:10:00,73.17,73.17,73.11,73.15,25388.0,64.3037,64.3037,64.251,64.2861,25388.0
2017-04-11 14:15:00,73.15,73.16,73.12,73.14,8966.0,64.2861,64.2949,64.2597,64.2773,8966.0
2017-04-11 14:20:00,73.14,73.16,73.13,73.14,15099.0,64.2773,64.2949,64.2685,64.2773,15099.0
2017-04-11 14:25:00,73.15,73.19,73.14,73.19,6460.0,64.2861,64.3213,64.2773,64.3213,6460.0
2017-04-11 14:30:00,73.19,73.21,73.16,73.21,6596.0,64.3213,64.3388,64.2949,64.3388,6596.0
2017-04-11 14:35:00,73.21,73.22,73.19,73.21,8556.0,64.3388,64.3476,64.3213,64.3388,8556.0
2017-04-11 14:40:00,73.21,73.23,73.16,73.16,6265.0,64.3388,64.3564,64.2949,64.2949,6265.0
2017-04-11 14:45:00,73.15,73.21,73.15,73.2,6189.0,64.2861,64.3388,64.2861,64.33,6189.0
2017-04-11 14:50:00,73.21,73.29,73.19,73.28,8913.0,64.3388,64.4091,64.3213,64.4004,8913.0
2017-04-11 14:55:00,73.27,73.27,73.2,73.21,10218.0,64.3916,64.3916,64.33,64.3388,10218.0
2017-04-11 15:00:00,73.21,73.24,73.2,73.21,10889.0,64.3388,64.3652,64.33,64.3388,10889.0
2017-04-11 15:05:00,73.22,73.22,73.14,73.16,13924.0,64.3476,64.3476,64.2773,64.2949,13924.0
2017-04-11 15:10:00,73.17,73.18,73.12,73.14,12293.0,64.3037,64.3125,64.2597,64.2773,12293.0
2017-04-11 15:15:00,73.13,73.14,73.09,73.13,24138.0,64.2685,64.2773,64.2334,64.2685,24138.0
2017-04-11 15:20:00,73.14,73.16,73.13,73.15,12764.0,64.2773,64.2949,64.2685,64.2861,12764.0
2017-04-11 15:25:00,73.16,73.19,73.15,73.19,7893.0,64.2949,64.3213,64.2861,64.3213,7893.0
2017-04-11 15:30:00,73.19,73.23,73.17,73.23,12679.0,64.3213,64.3564,64.3037,64.3564,12679.0
2017-04-11 15:35:00,73.22,73.27,73.21,73.26,27982.0,64.3476,64.3916,64.3388,64.3828,27982.0
2017-04-11 15:40:00,73.27,73.28,73.22,73.23,38507.0,64.3916,64.4004,64.3476,64.3564,38507.0
2017-04-11 15:45:00,73.24,73.25,73.21,73.24,53715.0,64.3652,64.374,64.3388,64.3652,53715.0
2017-04-11 15:50:00,73.25,73.29,73.24,73.28,20123.0,64.374,64.4091,64.3652,64.4004,20123.0
2017-04-11 15:55:00,73.28,73.4,73.27,73.38,99935.0,64.4004,64.5058,64.3916,64.4882,99935.0
2017-04-12 09:30:00,73.05,73.14,72.97,73.14,46348.0,64.1982,64.2773,64.1279,64.2773,46348.0
2017-04-12 09:35:00,73.11,73.18,73.05,73.15,17326.0,64.251,64.3125,64.1982,64.2861,17326.0
2017-04-12 09:40:00,73.14,73.18,73.1,73.1,20158.0,64.2773,64.3125,64.2422,64.2422,20158.0
2017-04-12 09:45:00,73.11,73.17,73.09,73.14,20995.0,64.251,64.3037,64.2334,64.2773,20995.0
2017-04-12 09:50:00,73.15,73.24,73.12,73.21,18738.0,64.2861,64.3652,64.2597,64.3388,18738.0
2017-04-12 09:55:00,73.2,73.2,73.15,73.17,14853.0,64.33,64.33,64.2861,64.3037,14853.0
2017-04-12 10:00:00,73.18,73.2,73.12,73.18,16300.0,64.3125,64.33,64.2597,64.3125,16300.0
2017-04-12 10:05:00,73.19,73.21,73.16,73.17,17486.0,64.3213,64.3388,64.2949,64.3037,17486.0
2017-04-12 10:10:00,73.17,73.18,73.01,73.02,35081.0,64.3037,64.3125,64.1631,64.1719,35081.0
2017-04-12 10:15:00,73.02,73.08,73.01,73.02,25517.0,64.1719,64.2246,64.1631,64.1719,25517.0
2017-04-12 10:20:00,73.01,73.04,72.87,72.87,17076.0,64.1631,64.1894,64.04,64.04,17076.0
2017-04-12 10:25:00,72.88,72.89,72.79,72.83,13860.0,64.0488,64.0576,63.9697,64.0049,13860.0
2017-04-12 10:30:00,72.84,72.87,72.77,72.78,25828.0,64.0137,64.04,63.9522,63.9609,25828.0
2017-04-12 10:35:00,72.77,72.78,72.67,72.74,19562.0,63.9522,63.9609,63.8643,63.9258,19562.0
2017-04-12 10:40:00,72.74,72.75,72.6,72.62,14627.0,63.9258,63.9346,63.8028,63.8203,14627.0
2017-04-12 10:45:00,72.64,72.65,72.61,72.63,19339.0,63.8379,63.8467,63.8115,63.8291,19339.0
2017-04-12 10:50:00,72.63,72.73,72.6,72.69,51211.0,63.8291,63.917,63.8028,63.8818,51211.0
2017-04-12 10:55:00,72.69,72.73,72.69,72.71,8711.0,63.8818,63.917,63.8818,63.8994,8711.0
2017-04-12 11:00:00,72.71,72.74,72.69,72.72,10963.0,63.8994,63.9258,63.8818,63.9082,10963.0
2017-04-12 11:05:00,72.72,72.8,72.72,72.8,10865.0,63.9082,63.9785,63.9082,63.9785,10865.0
2017-04-12 11:10:00,72.8,72.81,72.79,72.81,7074.0,63.9785,63.9873,63.9697,63.9873,7074.0
2017-04-12 11:15:00,72.81,72.89,72.8,72.88,27510.0,63.9873,64.0576,63.9785,64.0488,27510.0
2017-04-12 11:20:00,72.89,72.9,72.84,72.84,17922.0,64.0576,64.0664,64.0137,64.0137,17922.0
2017-04-12 11:25:00,72.84,72.87,72.84,72.86,16197.0,64.0137,64.04,64.0137,64.0312,16197.0
2017-04-12 11:30:00,72.85,72.9,72.85,72.9,23919.0,64.0225,64.0664,64.0225,64.0664,23919.0
2017-04-12 11:35:00,72.9,72.92,72.86,72.87,34046.0,64.0664,64.084,64.0312,64.04,34046.0
2017-04-12 11:40:00,72.86,72.9,72.85,72.9,18642.0,64.0312,64.0664,64.0225,64.0664,18642.0
2017-04-12 11:45:00,72.89,72.9,72.84,72.85,19030.0,64.0576,64.0664,64.0137,64.0225,19030.0
2017-04-12 11:50:00,72.84,72.85,72.7,72.71,21025.0,64.0137,64.0225,63.8906,63.8994,21025.0
2017-04-12 11:55:00,72.72,72.73,72.64,72.65,21683.0,63.9082,63.917,63.8379,63.8467,21683.0
2017-04-12 12:00:00,72.65,72.66,72.6,72.61,17119.0,63.8467,63.8555,63.8028,63.8115,17119.0
2017-04-12 12:05:00,72.62,72.63,72.58,72.58,18750.0,63.8203,63.8291,63.7852,63.7852,18750.0
2017-04-12 12:10:00,72.59,72.66,72.59,72.66,12171.0,63.794,63.8555,63.794,63.8555,12171.0
2017-04-12 12:15:00,72.65,72.67,72.65,72.67,15324.0,63.8467,63.8643,63.8467,63.8643,15324.0
2017-04-12 12:20:00,72.68,72.71,72.67,72.67,10730.0,63.8731,63.8994,63.8643,63.8643,10730.0
2017-04-12 12:25:00,72.68,72.69,72.59,72.61,11343.0,63.8731,63.8818,63.794,63.8115,11343.0
2017-04-12 12:30:00,72.61,72.62,72.58,72.58,10437.0,63.8115,63.8203,63.7852,63.7852,10437.0
2017-04-12 12:35:00,72.57,72.62,72.56,72.57,10101.0,63.7764,63.8203,63.7676,63.7764,10101.0
2017-04-12 12:40:00,72.58,72.6,72.54,72.6,15393.0,63.7852,63.8028,63.75,63.8028,15393.0
2017-04-12 12:45:00,72.6,72.62,72.58,72.58,8993.0,63.8028,63.8203,63.7852,63.7852,8993.0
2017-04-12 12:50:00,72.59,72.59,72.46,72.46,22110.0,63.794,63.794,63.6797,63.6797,22110.0
2017-04-12 12:55:00,72.47,72.51,72.44,72.49,20232.0,63.6885,63.7237,63.6621,63.7061,20232.0
2017-04-12 13:00:00,72.48,72.56,72.48,72.55,17439.0,63.6973,63.7676,63.6973,63.7588,17439.0
2017-04-12 13:05:00,72.54,72.55,72.52,72.54,19188.0,63.75,63.7588,63.7324,63.75,19188.0
2017-04-12 13:10:00,72.53,72.56,72.51,72.51,15599.0,63.7412,63.7676,63.7237,63.7237,15599.0
2017-04-12 13:15:00,72.52,72.53,72.49,72.49,17707.0,63.7324,63.7412,63.7061,63.7061,17707.0
2017-04-12 13:20:00,72.48,72.49,72.43,72.44,23223.0,63.6973,63.7061,63.6534,63.6621,23223.0
2017-04-12 13:25:00,72.44,72.44,72.41,72.42,14833.0,63.6621,63.6621,63.6358,63.6446,14833.0
2017-04-12 13:30:00,72.42,72.52,72.42,72.52,18433.0,63.6446,63.7324,63.6446,63.7324,18433.0
2017-04-12 13:35:00,72.52,72.6,72.5,72.6,11889.0,63.7324,63.8028,63.7149,63.8028,11889.0
2017-04-12 13:40:00,72.61,72.65,72.61,72.64,16632.0,63.8115,63.8467,63.8115,63.8379,16632.0
2017-04-12 13:45:00,72.64,72.64,72.6,72.64,13571.0,63.8379,63.8379,63.8028,63.8379,13571.0
2017-04-12 13:50:00,72.63,72.64,72.6,72.62,12704.0,63.8291,63.8379,63.8028,63.8203,12704.0
2017-04-12 13:55:00,72.61,72.78,72.61,72.77,22827.0,63.8115,63.9609,63.8115,63.9522,22827.0
2017-04-12 14:00:00,72.77,72.78,72.68,72.68,11863.0,63.9522,63.9609,63.8731,63.8731,11863.0
2017-04-12 14:05:00,72.68,72.7,72.6,72.65,20449.0,63.8731,63.8906,63.8028,63.8467,20449.0
2017-04-12 14:10:00,72.64,72.67,72.63,72.63,13132.0,63.8379,63.8643,63.8291,63.8291,13132.0
2017-04-12 14:15:00,72.64,72.67,72.63,72.65,14150.0,63.8379,63.8643,63.8291,63.8467,14150.0
2017-04-12 14:20:00,72.65,72.67,72.63,72.64,12920.0,63.8467,63.8643,63.8291,63.8379,12920.0
2017-04-12 14:25:00,72.64,72.69,72.64,72.68,16051.0,63.8379,63.8818,63.8379,63.8731,16051.0
2017-04-12 14:30:00,72.68,72.69,72.67,72.69,14854.0,63.8731,63.8818,63.8643,63.8818,14854.0
2017-04-12 14:35:00,72.69,72.7,72.63,72.63,20083.0,63.8818,63.8906,63.8291,63.8291,20083.0
2017-04-12 14:40:00,72.62,72.62,72.53,72.55,20793.0,63.8203,63.8203,63.7412,63.7588,20793.0
2017-04-12 14:45:00,72.55,72.56,72.48,72.48,22877.0,63.7588,63.7676,63.6973,63.6973,22877.0
2017-04-12 14:50:00,72.48,72.5,72.44,72.49,44743.0,63.6973,63.7149,63.6621,63.7061,44743.0
2017-04-12 14:55:00,72.5,72.51,72.49,72.51,20353.0,63.7149,63.7237,63.7061,63.7237,20353.0
2017-04-12 15:00:00,72.51,72.57,72.5,72.53,23086.0,63.7237,63.7764,63.7149,63.7412,23086.0
2017-04-12 15:05:00,72.53,72.55,72.52,72.55,23456.0,63.7412,63.7588,63.7324,63.7588,23456.0
2017-04-12 15:10:00,72.54,72.61,72.54,72.59,36948.0,63.75,63.8115,63.75,63.794,36948.0
2017-04-12 15:15:00,72.59,72.6,72.51,72.52,25235.0,63.794,63.8028,63.7237,63.7324,25235.0
2017-04-12 15:20:00,72.52,72.69,72.52,72.67,37813.0,63.7324,63.8818,63.7324,63.8643,37813.0
2017-04-12 15:25:00,72.67,72.71,72.65,72.66,23041.0,63.8643,63.8994,63.8467,63.8555,23041.0
2017-04-12 15:30:00,72.68,72.75,72.67,72.75,25942.0,63.8731,63.9346,63.8643,63.9346,25942.0
2017-04-12 15:35:00,72.75,72.76,72.71,72.72,39197.0,63.9346,63.9434,63.8994,63.9082,39197.0
2017-04-12 15:40:00,72.72,72.76,72.65,72.67,43752.0,63.9082,63.9434,63.8467,63.8643,43752.0
2017-04-12 15:45:00,72.67,72.69,72.65,72.65,38870.0,63.8643,63.8818,63.8467,63.8467,38870.0
2017-04-12 15:50:00,72.65,72.7,72.65,72.67,42569.0,63.8467,63.8906,63.8467,63.8643,42569.0
2017-04-12 15:55:00,72.68,72.75,72.67,72.71,142681.0,63.8731,63.9346,63.8643,63.8994,142681.0
2017-04-13 09:30:00,72.63,72.64,72.47,72.61,18001.0,63.8291,63.8379,63.6885,63.8115,18001.0
2017-04-13 09:35:00,72.59,72.67,72.52,72.67,8446.0,63.794,63.8643,63.7324,63.8643,8446.0
2017-04-13 09:40:00,72.67,72.76,72.65,72.76,3888.0,63.8643,63.9434,63.8467,63.9434,3888.0
2017-04-13 09:45:00,72.74,72.77,72.68,72.73,14473.0,63.9258,63.9522,63.8731,63.917,14473.0
2017-04-13 09:50:00,72.72,72.79,72.69,72.73,19917.0,63.9082,63.9697,63.8818,63.917,19917.0
2017-04-13 09:55:00,72.73,72.76,72.66,72.67,8843.0,63.917,63.9434,63.8555,63.8643,8843.0
2017-04-13 10:00:00,72.7,72.83,72.7,72.81,16993.0,63.8906,64.0049,63.8906,63.9873,16993.0
2017-04-13 10:05:00,72.8,72.81,72.74,72.76,13376.0,63.9785,63.9873,63.9258,63.9434,13376.0
2017-04-13 10:10:00,72.76,72.78,72.68,72.7,12821.0,63.9434,63.9609,63.8731,63.8906,12821.0
2017-04-13 10:15:00,72.7,72.75,72.69,72.71,6879.0,63.8906,63.9346,63.8818,63.8994,6879.0
2017-04-13 10:20:00,72.73,72.74,72.63,72.68,10476.0,63.917,63.9258,63.8291,63.8731,10476.0
2017-04-13 10:25:00,72.68,72.69,72.53,72.55,9135.0,63.8731,63.8818,63.7412,63.7588,9135.0
2017-04-13 10:30:00,72.54,72.61,72.54,72.59,9467.0,63.75,63.8115,63.75,63.794,9467.0
2017-04-13 10:35:00,72.59,72.6,72.56,72.58,6966.0,63.794,63.8028,63.7676,63.7852,6966.0
2017-04-13 10:40:00,72.57,72.6,72.54,72.6,26885.0,63.7764,63.8028,63.75,63.8028,26885.0
2017-04-13 10:45:00,72.6,72.64,72.59,72.63,5521.0,63.8028,63.8379,63.794,63.8291,5521.0
2017-04-13 10:50:00,72.63,72.68,72.63,72.65,11279.0,63.8291,63.8731,63.8291,63.8467,11279.0
2017-04-13 10:55:00,72.66,72.68,72.64,72.66,16922.0,63.8555,63.8731,63.8379,63.8555,16922.0
2017-04-13 11:00:00,72.66,72.72,72.65,72.69,15722.0,63.8555,63.9082,63.8467,63.8818,15722.0
2017-04-13 11:05:00,72.69,72.69,72.66,72.69,11603.0,63.8818,63.8818,63.8555,63.8818,11603.0
2017-04-13 11:10:00,72.69,72.72,72.66,72.68,11810.0,63.8818,63.9082,63.8555,63.8731,11810.0
2017-04-13 11:15:00,72.67,72.68,72.63,72.64,6928.0,63.8643,63.8731,63.8291,63.8379,6928.0
2017-04-13 11:20:00,72.64,72.65,72.63,72.63,14499.0,63.8379,63.8467,63.8291,63.8291,14499.0
2017-04-13 11:25:00,72.63,72.69,72.63,72.69,8964.0,63.8291,63.8818,63.8291,63.8818,8964.0
2017-04-13 11:30:00,72.69,72.7,72.66,72.7,12881.0,63.8818,63.8906,63.8555,63.8906,12881.0
2017-04-13 11:35:00,72.69,72.7,72.63,72.64,10333.0,63.8818,63.8906,63.8291,63.8379,10333.0
2017-04-13 11:40:00,72.64,72.65,72.63,72.64,4077.0,63.8379,63.8467,63.8291,63.8379,4077.0
2017-04-13 11:45:00,72.65,72.7,72.64,72.67,12695.0,63.8467,63.8906,63.8379,63.8643,12695.0
2017-04-13 11:50:00,72.67,72.71,72.67,72.7,20676.0,63.8643,63.8994,63.8643,63.8906,20676.0
2017-04-13 11:55:00,72.7,72.7,72.67,72.69,12797.0,63.8906,63.8906,63.8643,63.8818,12797.0
2017-04-13 12:00:00,72.69,72.69,72.59,72.6,27018.0,63.8818,63.8818,63.794,63.8028,27018.0
2017-04-13 12:05:00,72.59,72.61,72.55,72.57,20485.0,63.794,63.8115,63.7588,63.7764,20485.0
2017-04-13 12:10:00,72.58,72.62,72.56,72.62,8466.0,63.7852,63.8203,63.7676,63.8203,8466.0
2017-04-13 12:15:00,72.6,72.62,72.56,72.57,15307.0,63.8028,63.8203,63.7676,63.7764,15307.0
2017-04-13 12:20:00,72.57,72.6,72.54,72.57,7679.0,63.7764,63.8028,63.75,63.7764,7679.0
2017-04-13 12:25:00,72.55,72.6,72.54,72.56,12178.0,63.7588,63.8028,63.75,63.7676,12178.0
2017-04-13 12:30:00,72.56,72.6,72.55,72.59,6485.0,63.7676,63.8028,63.7588,63.794,6485.0
2017-04-13 12:35:00,72.59,72.59,72.53,72.53,12082.0,63.794,63.794,63.7412,63.7412,12082.0
2017-04-13 12:40:00,72.54,72.55,72.42,72.48,15957.0,63.75,63.7588,63.6446,63.6973,15957.0
2017-04-13 12:45:00,72.47,72.47,72.36,72.36,17140.0,63.6885,63.6885,63.5918,63.5918,17140.0
2017-04-13 12:50:00,72.36,72.46,72.36,72.45,8116.0,63.5918,63.6797,63.5918,63.6709,8116.0
2017-04-13 12:55:00,72.43,72.47,72.41,72.44,9744.0,63.6534,63.6885,63.6358,63.6621,9744.0
2017-04-13 13:00:00,72.45,72.45,72.38,72.39,6284.0,63.6709,63.6709,63.6094,63.6182,6284.0
2017-04-13 13:05:00,72.39,72.39,72.31,72.32,15440.0,63.6182,63.6182,63.5479,63.5567,15440.0
2017-04-13 13:10:00,72.33,72.36,72.31,72.34,11971.0,63.5655,63.5918,63.5479,63.5743,11971.0
2017-04-13 13:15:00,72.34,72.39,72.33,72.39,10903.0,63.5743,63.6182,63.5655,63.6182,10903.0
2017-04-13 13:20:00,72.39,72.39,72.35,72.35,10718.0,63.6182,63.6182,63.583,63.583,10718.0
2017-04-13 13:25:00,72.34,72.42,72.34,72.42,6360.0,63.5743,63.6446,63.5743,63.6446,6360.0
2017-04-13 13:30:00,72.42,72.43,72.37,72.38,11902.0,63.6446,63.6534,63.6006,63.6094,11902.0
2017-04-13 13:35:00,72.39,72.41,72.38,72.41,7946.0,63.6182,63.6358,63.6094,63.6358,7946.0
2017-04-13 13:40:00,72.4,72.4,72.33,72.34,13804.0,63.627,63.627,63.5655,63.5743,13804.0
2017-04-13 13:45:00,72.33,72.33,72.26,72.26,12066.0,63.5655,63.5655,63.504,63.504,12066.0
2017-04-13 13:50:00,72.27,72.33,72.26,72.33,12311.0,63.5127,63.5655,63.504,63.5655,12311.0
2017-04-13 13:55:00,72.33,72.33,72.29,72.29,13797.0,63.5655,63.5655,63.5303,63.5303,13797.0
2017-04-13 14:00:00,72.29,72.34,72.27,72.33,27271.0,63.5303,63.5743,63.5127,63.5655,27271.0
2017-04-13 14:05:00,72.32,72.43,72.31,72.41,13640.0,63.5567,63.6534,63.5479,63.6358,13640.0
2017-04-13 14:10:00,72.41,72.45,72.4,72.41,17532.0,63.6358,63.6709,63.627,63.6358,17532.0
2017-04-13 14:15:00,72.41,72.41,72.36,72.37,28310.0,63.6358,63.6358,63.5918,63.6006,28310.0
2017-04-13 14:20:00,72.36,72.4,72.32,72.34,42618.0,63.5918,63.627,63.5567,63.5743,42618.0
2017-04-13 14:25:00,72.34,72.38,72.34,72.38,22622.0,63.5743,63.6094,63.5743,63.6094,22622.0
2017-04-13 14:30:00,72.38,72.44,72.37,72.41,32501.0,63.6094,63.6621,63.6006,63.6358,32501.0
2017-04-13 14:35:00,72.4,72.41,72.37,72.38,16038.0,63.627,63.6358,63.6006,63.6094,16038.0
2017-04-13 14:40:00,72.38,72.38,72.35,72.37,14469.0,63.6094,63.6094,63.583,63.6006,14469.0
2017-04-13 14:45:00,72.37,72.4,72.36,72.38,13205.0,63.6006,63.627,63.5918,63.6094,13205.0
2017-04-13 14:50:00,72.38,72.38,72.31,72.32,28406.0,63.6094,63.6094,63.5479,63.5567,28406.0
2017-04-13 14:55:00,72.31,72.39,72.31,72.39,11390.0,63.5479,63.6182,63.5479,63.6182,11390.0
2017-04-13 15:00:00,72.39,72.41,72.34,72.34,20435.0,63.6182,63.6358,63.5743,63.5743,20435.0
2017-04-13 15:05:00,72.34,72.34,72.29,72.29,21692.0,63.5743,63.5743,63.5303,63.5303,21692.0
2017-04-13 15:10:00,72.28,72.29,72.19,72.2,33723.0,63.5215,63.5303,63.4424,63.4512,33723.0
2017-04-13 15:15:00,72.2,72.25,72.18,72.24,19737.0,63.4512,63.4952,63.4336,63.4864,19737.0
2017-04-13 15:20:00,72.24,72.25,72.21,72.23,13802.0,63.4864,63.4952,63.46,63.4776,13802.0
2017-04-13 15:25:00,72.23,72.24,72.2,72.21,17300.0,63.4776,63.4864,63.4512,63.46,17300.0
2017-04-13 15:30:00,72.2,72.23,72.17,72.17,27324.0,63.4512,63.4776,63.4249,63.4249,27324.0
2017-04-13 15:35:00,72.17,72.18,72.08,72.09,35904.0,63.4249,63.4336,63.3458,63.3546,35904.0
2017-04-13 15:40:00,72.09,72.14,72.07,72.12,22645.0,63.3546,63.3985,63.337,63.3809,22645.0
2017-04-13 15:45:00,72.12,72.26,72.12,72.25,42419.0,63.3809,63.504,63.3809,63.4952,42419.0
2017-04-13 15:50:00,72.24,72.25,72.15,72.17,54825.0,63.4864,63.4952,63.4073,63.4249,54825.0
2017-04-13 15:55:00,72.17,72.18,72.04,72.05,98414.0,63.4249,63.4336,63.3106,63.3194,98414.0
2017-04-17 09:30:00,72.15,72.25,72.02,72.1,37536.0,63.4073,63.4952,63.293,63.3633,37536.0
2017-04-17 09:35:00,72.18,72.34,72.13,72.3,7788.0,63.4336,63.5743,63.3897,63.5391,7788.0
2017-04-17 09:40:00,72.3,72.32,72.19,72.23,12307.0,63.5391,63.5567,63.4424,63.4776,12307.0
2017-04-17 09:45:00,72.23,72.23,72.15,72.19,18726.0,63.4776,63.4776,63.4073,63.4424,18726.0
2017-04-17 09:50:00,72.2,72.31,72.19,72.31,9029.0,63.4512,63.5479,63.4424,63.5479,9029.0
2017-04-17 09:55:00,72.31,72.31,72.27,72.28,4627.0,63.5479,63.5479,63.5127,63.5215,4627.0
2017-04-17 10:00:00,72.28,72.29,72.24,72.25,12278.0,63.5215,63.5303,63.4864,63.4952,12278.0
2017-04-17 10:05:00,72.26,72.31,72.25,72.27,14745.0,63.504,63.5479,63.4952,63.5127,14745.0
2017-04-17 10:10:00,72.27,72.32,72.26,72.32,33997.0,63.5127,63.5567,63.504,63.5567,33997.0
2017-04-17 10:15:00,72.31,72.37,72.29,72.34,23221.0,63.5479,63.6006,63.5303,63.5743,23221.0
2017-04-17 10:20:00,72.34,72.42,72.33,72.39,9576.0,63.5743,63.6446,63.5655,63.6182,9576.0
2017-04-17 10:25:00,72.4,72.42,72.37,72.37,9613.0,63.627,63.6446,63.6006,63.6006,9613.0
2017-04-17 10:30:00,72.38,72.42,72.36,72.36,19613.0,63.6094,63.6446,63.5918,63.5918,19613.0
2017-04-17 10:35:00,72.37,72.41,72.36,72.41,8701.0,63.6006,63.6358,63.5918,63.6358,8701.0
2017-04-17 10:40:00,72.41,72.42,72.38,72.42,15290.0,63.6358,63.6446,63.6094,63.6446,15290.0
2017-04-17 10:45:00,72.42,72.45,72.41,72.43,9420.0,63.6446,63.6709,63.6358,63.6534,9420.0
2017-04-17 10:50:00,72.44,72.47,72.43,72.47,13163.0,63.6621,63.6885,63.6534,63.6885,13163.0
2017-04-17 10:55:00,72.47,72.53,72.46,72.51,16354.0,63.6885,63.7412,63.6797,63.7237,16354.0
2017-04-17 11:00:00,72.51,72.52,72.49,72.52,5463.0,63.7237,63.7324,63.7061,63.7324,5463.0
2017-04-17 11:05:00,72.52,72.58,72.5,72.58,13908.0,63.7324,63.7852,63.7149,63.7852,13908.0
2017-04-17 11:10:00,72.59,72.59,72.54,72.55,13753.0,63.794,63.794,63.75,63.7588,13753.0
2017-04-17 11:15:00,72.55,72.57,72.49,72.52,20138.0,63.7588,63.7764,63.7061,63.7324,20138.0
2017-04-17 11:20:00,72.52,72.56,72.5,72.56,26210.0,63.7324,63.7676,63.7149,63.7676,26210.0
2017-04-17 11:25:00,72.57,72.57,72.53,72.54,23530.0,63.7764,63.7764,63.7412,63.75,23530.0
2017-04-17 11:30:00,72.55,72.58,72.53,72.53,15838.0,63.7588,63.7852,63.7412,63.7412,15838.0
2017-04-17 11:35:00,72.53,72.57,72.52,72.56,29984.0,63.7412,63.7764,63.7324,63.7676,29984.0
2017-04-17 11:40:00,72.57,72.57,72.51,72.52,25733.0,63.7764,63.7764,63.7237,63.7324,25733.0
2017-04-17 11:45:00,72.51,72.51,72.46,72.46,10766.0,63.7237,63.7237,63.6797,63.6797,10766.0
2017-04-17 11:50:00,72.47,72.47,72.43,72.43,8644.0,63.6885,63.6885,63.6534,63.6534,8644.0
2017-04-17 11:55:00,72.43,72.43,72.39,72.4,13249.0,63.6534,63.6534,63.6182,63.627,13249.0
2017-04-17 12:00:00,72.4,72.41,72.37,72.37,19686.0,63.627,63.6358,63.6006,63.6006,19686.0
2017-04-17 12:05:00,72.36,72.44,72.36,72.44,7162.0,63.5918,63.6621,63.5918,63.6621,7162.0
2017-04-17 12:10:00,72.44,72.44,72.38,72.39,12687.0,63.6621,63.6621,63.6094,63.6182,12687.0
2017-04-17 12:15:00,72.4,72.4,72.38,72.39,7089.0,63.627,63.627,63.6094,63.6182,7089.0
2017-04-17 12:20:00,72.39,72.42,72.38,72.42,15380.0,63.6182,63.6446,63.6094,63.6446,15380.0
2017-04-17 12:25:00,72.41,72.42,72.39,72.41,9144.0,63.6358,63.6446,63.6182,63.6358,9144.0
2017-04-17 12:30:00,72.41,72.41,72.39,72.41,4860.0,63.6358,63.6358,63.6182,63.6358,4860.0
2017-04-17 12:35:00,72.4,72.41,72.38,72.41,12599.0,63.627,63.6358,63.6094,63.6358,12599.0
2017-04-17 12:40:00,72.41,72.42,72.39,72.41,10265.0,63.6358,63.6446,63.6182,63.6358,10265.0
2017-04-17 12:45:00,72.41,72.41,72.38,72.39,11227.0,63.6358,63.6358,63.6094,63.6182,11227.0
2017-04-17 12:50:00,72.39,72.4,72.37,72.39,8206.0,63.6182,63.627,63.6006,63.6182,8206.0
2017-04-17 12:55:00,72.38,72.41,72.38,72.39,9125.0,63.6094,63.6358,63.6094,63.6182,9125.0
2017-04-17 13:00:00,72.39,72.39,72.37,72.39,6659.0,63.6182,63.6182,63.6006,63.6182,6659.0
2017-04-17 13:05:00,72.4,72.41,72.39,72.41,6663.0,63.627,63.6358,63.6182,63.6358,6663.0
2017-04-17 13:10:00,72.41,72.42,72.36,72.36,18359.0,63.6358,63.6446,63.5918,63.5918,18359.0
2017-04-17 13:15:00,72.36,72.39,72.36,72.38,7404.0,63.5918,63.6182,63.5918,63.6094,7404.0
2017-04-17 13:20:00,72.39,72.41,72.38,72.39,10393.0,63.6182,63.6358,63.6094,63.6182,10393.0
2017-04-17 13:25:00,72.39,72.42,72.38,72.4,21298.0,63.6182,63.6446,63.6094,63.627,21298.0
2017-04-17 13:30:00,72.4,72.41,72.38,72.41,9886.0,63.627,63.6358,63.6094,63.6358,9886.0
2017-04-17 13:35:00,72.41,72.41,72.36,72.4,11508.0,63.6358,63.6358,63.5918,63.627,11508.0
2017-04-17 13:40:00,72.4,72.41,72.37,72.38,8130.0,63.627,63.6358,63.6006,63.6094,8130.0
2017-04-17 13:45:00,72.38,72.39,72.37,72.39,10814.0,63.6094,63.6182,63.6006,63.6182,10814.0
2017-04-17 13:50:00,72.39,72.39,72.37,72.38,8651.0,63.6182,63.6182,63.6006,63.6094,8651.0
2017-04-17 13:55:00,72.39,72.39,72.37,72.38,12411.0,63.6182,63.6182,63.6006,63.6094,12411.0
2017-04-17 14:00:00,72.37,72.39,72.36,72.38,13527.0,63.6006,63.6182,63.5918,63.6094,13527.0
2017-04-17 14:05:00,72.38,72.4,72.33,72.34,22909.0,63.6094,63.627,63.5655,63.5743,22909.0
2017-04-17 14:10:00,72.34,72.36,72.33,72.34,41754.0,63.5743,63.5918,63.5655,63.5743,41754.0
2017-04-17 14:15:00,72.35,72.35,72.27,72.27,20538.0,63.583,63.583,63.5127,63.5127,20538.0
2017-04-17 14:20:00,72.28,72.29,72.27,72.28,9165.0,63.5215,63.5303,63.5127,63.5215,9165.0
2017-04-17 14:25:00,72.28,72.29,72.26,72.27,9476.0,63.5215,63.5303,63.504,63.5127,9476.0
2017-04-17 14:30:00,72.26,72.34,72.25,72.34,64589.0,63.504,63.5743,63.4952,63.5743,64589.0
2017-04-17 14:35:00,72.35,72.38,72.35,72.36,14705.0,63.583,63.6094,63.583,63.5918,14705.0
2017-04-17 14:40:00,72.36,72.4,72.35,72.39,19269.0,63.5918,63.627,63.583,63.6182,19269.0
2017-04-17 14:45:00,72.39,72.43,72.38,72.43,8957.0,63.6182,63.6534,63.6094,63.6534,8957.0
2017-04-17 14:50:00,72.42,72.42,72.36,72.39,30639.0,63.6446,63.6446,63.5918,63.6182,30639.0
2017-04-17 14:55:00,72.39,72.44,72.38,72.43,17767.0,63.6182,63.6621,63.6094,63.6534,17767.0
2017-04-17 15:00:00,72.43,72.45,72.4,72.4,19608.0,63.6534,63.6709,63.627,63.627,19608.0
2017-04-17 15:05:00,72.4,72.42,72.39,72.42,22323.0,63.627,63.6446,63.6182,63.6446,22323.0
2017-04-17 15:10:00,72.42,72.46,72.4,72.45,15745.0,63.6446,63.6797,63.627,63.6709,15745.0
2017-04-17 15:15:00,72.45,72.56,72.44,72.55,30946.0,63.6709,63.7676,63.6621,63.7588,30946.0
2017-04-17 15:20:00,72.55,72.56,72.53,72.54,30105.0,63.7588,63.7676,63.7412,63.75,30105.0
2017-04-17 15:25:00,72.54,72.62,72.54,72.61,19284.0,63.75,63.8203,63.75,63.8115,19284.0
2017-04-17 15:30:00,72.6,72.62,72.58,72.6,31798.0,63.8028,63.8203,63.7852,63.8028,31798.0
2017-04-17 15:35:00,72.61,72.64,72.6,72.64,20495.0,63.8115,63.8379,63.8028,63.8379,20495.0
2017-04-17 15:40:00,72.64,72.65,72.59,72.61,34249.0,63.8379,63.8467,63.794,63.8115,34249.0
2017-04-17 15:45:00,72.61,72.72,72.6,72.72,34153.0,63.8115,63.9082,63.8028,63.9082,34153.0
2017-04-17 15:50:00,72.72,72.73,72.65,72.66,51113.0,63.9082,63.917,63.8467,63.8555,51113.0
2017-04-17 15:55:00,72.66,72.71,72.63,72.7,140862.0,63.8555,63.8994,63.8291,63.8906,140862.0
2017-04-18 09:30:00,72.42,72.65,72.39,72.62,17968.0,63.6446,63.8467,63.6182,63.8203,17968.0
2017-04-18 09:35:00,72.63,72.76,72.59,72.72,2933.0,63.8291,63.9434,63.794,63.9082,2933.0
2017-04-18 09:40:00,72.7,72.75,72.69,72.72,5863.0,63.8906,63.9346,63.8818,63.9082,5863.0
2017-04-18 09:45:00,72.74,72.82,72.7,72.72,16857.0,63.9258,63.9961,63.8906,63.9082,16857.0
2017-04-18 09:50:00,72.73,72.73,72.68,72.7,12355.0,63.917,63.917,63.8731,63.8906,12355.0
2017-04-18 09:55:00,72.69,72.81,72.68,72.8,12505.0,63.8818,63.9873,63.8731,63.9785,12505.0
2017-04-18 10:00:00,72.8,72.8,72.71,72.71,11522.0,63.9785,63.9785,63.8994,63.8994,11522.0
2017-04-18 10:05:00,72.72,72.74,72.66,72.71,14940.0,63.9082,63.9258,63.8555,63.8994,14940.0
2017-04-18 10:10:00,72.71,72.74,72.68,72.72,10784.0,63.8994,63.9258,63.8731,63.9082,10784.0
2017-04-18 10:15:00,72.71,72.73,72.65,72.69,11468.0,63.8994,63.917,63.8467,63.8818,11468.0
2017-04-18 10:20:00,72.69,72.69,72.6,72.62,10116.0,63.8818,63.8818,63.8028,63.8203,10116.0
2017-04-18 10:25:00,72.63,72.65,72.61,72.62,6716.0,63.8291,63.8467,63.8115,63.8203,6716.0
2017-04-18 10:30:00,72.61,72.68,72.61,72.67,15601.0,63.8115,63.8731,63.8115,63.8643,15601.0
2017-04-18 10:35:00,72.67,72.71,72.67,72.71,7271.0,63.8643,63.8994,63.8643,63.8994,7271.0
2017-04-18 10:40:00,72.71,72.72,72.68,72.72,9110.0,63.8994,63.9082,63.8731,63.9082,9110.0
2017-04-18 10:45:00,72.72,72.73,72.67,72.67,12839.0,63.9082,63.917,63.8643,63.8643,12839.0
2017-04-18 10:50:00,72.66,72.68,72.64,72.65,11304.0,63.8555,63.8731,63.8379,63.8467,11304.0
2017-04-18 10:55:00,72.65,72.66,72.59,72.63,7757.0,63.8467,63.8555,63.794,63.8291,7757.0
2017-04-18 11:00:00,72.63,72.63,72.59,72.6,10867.0,63.8291,63.8291,63.794,63.8028,10867.0
2017-04-18 11:05:00,72.6,72.67,72.6,72.66,11676.0,63.8028,63.8643,63.8028,63.8555,11676.0
2017-04-18 11:10:00,72.66,72.68,72.64,72.65,11962.0,63.8555,63.8731,63.8379,63.8467,11962.0
2017-04-18 11:15:00,72.66,72.66,72.62,72.63,7794.0,63.8555,63.8555,63.8203,63.8291,7794.0
2017-04-18 11:20:00,72.63,72.65,72.6,72.61,5723.0,63.8291,63.8467,63.8028,63.8115,5723.0
2017-04-18 11:25:00,72.61,72.65,72.6,72.65,9449.0,63.8115,63.8467,63.8028,63.8467,9449.0
2017-04-18 11:30:00,72.64,72.66,72.58,72.58,9556.0,63.8379,63.8555,63.7852,63.7852,9556.0
2017-04-18 11:35:00,72.56,72.56,72.5,72.53,11397.0,63.7676,63.7676,63.7149,63.7412,11397.0
2017-04-18 11:40:00,72.52,72.52,72.46,72.46,6559.0,63.7324,63.7324,63.6797,63.6797,6559.0
2017-04-18 11:45:00,72.46,72.48,72.45,72.48,5911.0,63.6797,63.6973,63.6709,63.6973,5911.0
2017-04-18 11:50:00,72.47,72.49,72.43,72.48,5226.0,63.6885,63.7061,63.6534,63.6973,5226.0
2017-04-18 11:55:00,72.49,72.49,72.38,72.4,7911.0,63.7061,63.7061,63.6094,63.627,7911.0
2017-04-18 12:00:00,72.38,72.42,72.32,72.42,8279.0,63.6094,63.6446,63.5567,63.6446,8279.0
2017-04-18 12:05:00,72.43,72.43,72.4,72.42,8282.0,63.6534,63.6534,63.627,63.6446,8282.0
2017-04-18 12:10:00,72.42,72.43,72.4,72.43,7356.0,63.6446,63.6534,63.627,63.6534,7356.0
2017-04-18 12:15:00,72.42,72.43,72.41,72.42,6600.0,63.6446,63.6534,63.6358,63.6446,6600.0
2017-04-18 12:20:00,72.42,72.47,72.41,72.47,9612.0,63.6446,63.6885,63.6358,63.6885,9612.0
2017-04-18 12:25:00,72.47,72.48,72.46,72.46,4876.0,63.6885,63.6973,63.6797,63.6797,4876.0
2017-04-18 12:30:00,72.46,72.46,72.43,72.45,8265.0,63.6797,63.6797,63.6534,63.6709,8265.0
2017-04-18 12:35:00,72.45,72.46,72.43,72.43,8569.0,63.6709,63.6797,63.6534,63.6534,8569.0
2017-04-18 12:40:00,72.42,72.45,72.41,72.42,10236.0,63.6446,63.6709,63.6358,63.6446,10236.0
2017-04-18 12:45:00,72.41,72.43,72.4,72.43,6123.0,63.6358,63.6534,63.627,63.6534,6123.0
2017-04-18 12:50:00,72.42,72.49,72.4,72.49,7584.0,63.6446,63.7061,63.627,63.7061,7584.0
2017-04-18 12:55:00,72.48,72.52,72.47,72.51,8846.0,63.6973,63.7324,63.6885,63.7237,8846.0
2017-04-18 13:00:00,72.5,72.5,72.47,72.49,5478.0,63.7149,63.7149,63.6885,63.7061,5478.0
2017-04-18 13:05:00,72.48,72.49,72.47,72.49,6641.0,63.6973,63.7061,63.6885,63.7061,6641.0
2017-04-18 13:10:00,72.48,72.56,72.48,72.56,20129.0,63.6973,63.7676,63.6973,63.7676,20129.0
2017-04-18 13:15:00,72.56,72.56,72.55,72.55,4471.0,63.7676,63.7676,63.7588,63.7588,4471.0
2017-04-18 13:20:00,72.55,72.57,72.54,72.57,6854.0,63.7588,63.7764,63.75,63.7764,6854.0
2017-04-18 13:25:00,72.57,72.59,72.56,72.58,6204.0,63.7764,63.794,63.7676,63.7852,6204.0
2017-04-18 13:30:00,72.59,72.62,72.56,72.62,9739.0,63.794,63.8203,63.7676,63.8203,9739.0
2017-04-18 13:35:00,72.61,72.61,72.56,72.56,4800.0,63.8115,63.8115,63.7676,63.7676,4800.0
2017-04-18 13:40:00,72.56,72.61,72.56,72.6,8807.0,63.7676,63.8115,63.7676,63.8028,8807.0
2017-04-18 13:45:00,72.6,72.63,72.59,72.63,6280.0,63.8028,63.8291,63.794,63.8291,6280.0
2017-04-18 13:50:00,72.63,72.63,72.6,72.61,7987.0,63.8291,63.8291,63.8028,63.8115,7987.0
2017-04-18 13:55:00,72.62,72.63,72.58,72.6,7488.0,63.8203,63.8291,63.7852,63.8028,7488.0
2017-04-18 14:00:00,72.6,72.65,72.6,72.64,9663.0,63.8028,63.8467,63.8028,63.8379,9663.0
2017-04-18 14:05:00,72.65,72.66,72.63,72.63,5669.0,63.8467,63.8555,63.8291,63.8291,5669.0
2017-04-18 14:10:00,72.63,72.65,72.62,72.64,7292.0,63.8291,63.8467,63.8203,63.8379,7292.0
2017-04-18 14:15:00,72.64,72.68,72.64,72.66,8705.0,63.8379,63.8731,63.8379,63.8555,8705.0
2017-04-18 14:20:00,72.65,72.66,72.6,72.62,9329.0,63.8467,63.8555,63.8028,63.8203,9329.0
2017-04-18 14:25:00,72.62,72.65,72.61,72.65,11378.0,63.8203,63.8467,63.8115,63.8467,11378.0
2017-04-18 14:30:00,72.66,72.7,72.65,72.7,11124.0,63.8555,63.8906,63.8467,63.8906,11124.0
2017-04-18 14:35:00,72.7,72.72,72.66,72.67,7300.0,63.8906,63.9082,63.8555,63.8643,7300.0
2017-04-18 14:40:00,72.67,72.68,72.62,72.62,7942.0,63.8643,63.8731,63.8203,63.8203,7942.0
2017-04-18 14:45:00,72.62,72.62,72.55,72.57,17872.0,63.8203,63.8203,63.7588,63.7764,17872.0
2017-04-18 14:50:00,72.58,72.6,72.56,72.59,11652.0,63.7852,63.8028,63.7676,63.794,11652.0
2017-04-18 14:55:00,72.59,72.62,72.55,72.61,7764.0,63.794,63.8203,63.7588,63.8115,7764.0
2017-04-18 15:00:00,72.61,72.61,72.58,72.6,7239.0,63.8115,63.8115,63.7852,63.8028,7239.0
2017-04-18 15:05:00,72.61,72.68,72.61,72.67,12796.0,63.8115,63.8731,63.8115,63.8643,12796.0
2017-04-18 15:10:00,72.67,72.67,72.62,72.63,7941.0,63.8643,63.8643,63.8203,63.8291,7941.0
2017-04-18 15:15:00,72.62,72.66,72.61,72.65,13748.0,63.8203,63.8555,63.8115,63.8467,13748.0
2017-04-18 15:20:00,72.66,72.68,72.62,72.68,9767.0,63.8555,63.8731,63.8203,63.8731,9767.0
2017-04-18 15:25:00,72.67,72.71,72.66,72.67,8003.0,63.8643,63.8994,63.8555,63.8643,8003.0
2017-04-18 15:30:00,72.68,72.69,72.66,72.68,13101.0,63.8731,63.8818,63.8555,63.8731,13101.0
2017-04-18 15:35:00,72.68,72.71,72.68,72.7,9212.0,63.8731,63.8994,63.8731,63.8906,9212.0
2017-04-18 15:40:00,72.7,72.74,72.67,72.69,16350.0,63.8906,63.9258,63.8643,63.8818,16350.0
2017-04-18 15:45:00,72.69,72.72,72.69,72.71,19611.0,63.8818,63.9082,63.8818,63.8994,19611.0
2017-04-18 15:50:00,72.7,72.72,72.61,72.64,28912.0,63.8906,63.9082,63.8115,63.8379,28912.0
2017-04-18 15:55:00,72.65,72.66,72.61,72.62,62167.0,63.8467,63.8555,63.8115,63.8203,62167.0
2017-04-19 09:30:00,73.11,73.15,72.85,73.06,46461.0,64.251,64.2861,64.0225,64.207,46461.0
2017-04-19 09:35:00,73.07,73.09,73.03,73.06,9217.0,64.2158,64.2334,64.1806,64.207,9217.0
2017-04-19 09:40:00,73.08,73.08,72.97,72.99,8241.0,64.2246,64.2246,64.1279,64.1455,8241.0
2017-04-19 09:45:00,73.0,73.0,72.89,72.93,14156.0,64.1543,64.1543,64.0576,64.0928,14156.0
2017-04-19 09:50:00,72.93,73.02,72.93,72.99,20443.0,64.0928,64.1719,64.0928,64.1455,20443.0
2017-04-19 09:55:00,72.98,73.05,72.98,73.04,11445.0,64.1367,64.1982,64.1367,64.1894,11445.0
2017-04-19 10:00:00,73.04,73.05,72.96,72.96,21595.0,64.1894,64.1982,64.1191,64.1191,21595.0
2017-04-19 10:05:00,72.96,72.96,72.9,72.9,9788.0,64.1191,64.1191,64.0664,64.0664,9788.0
2017-04-19 10:10:00,72.91,72.95,72.88,72.88,6354.0,64.0752,64.1103,64.0488,64.0488,6354.0
2017-04-19 10:15:00,72.87,72.87,72.82,72.83,7692.0,64.04,64.04,63.9961,64.0049,7692.0
2017-04-19 10:20:00,72.83,72.83,72.78,72.78,5563.0,64.0049,64.0049,63.9609,63.9609,5563.0
2017-04-19 10:25:00,72.79,72.81,72.74,72.74,6426.0,63.9697,63.9873,63.9258,63.9258,6426.0
2017-04-19 10:30:00,72.74,72.76,72.7,72.75,7515.0,63.9258,63.9434,63.8906,63.9346,7515.0
2017-04-19 10:35:00,72.75,72.75,72.71,72.73,6800.0,63.9346,63.9346,63.8994,63.917,6800.0
2017-04-19 10:40:00,72.73,72.76,72.72,72.73,7395.0,63.917,63.9434,63.9082,63.917,7395.0
2017-04-19 10:45:00,72.72,72.75,72.69,72.69,11205.0,63.9082,63.9346,63.8818,63.8818,11205.0
2017-04-19 10:50:00,72.69,72.75,72.68,72.73,14908.0,63.8818,63.9346,63.8731,63.917,14908.0
2017-04-19 10:55:00,72.73,72.74,72.69,72.71,8653.0,63.917,63.9258,63.8818,63.8994,8653.0
2017-04-19 11:00:00,72.71,72.76,72.67,72.69,14916.0,63.8994,63.9434,63.8643,63.8818,14916.0
2017-04-19 11:05:00,72.68,72.71,72.68,72.68,6680.0,63.8731,63.8994,63.8731,63.8731,6680.0
2017-04-19 11:10:00,72.69,72.7,72.66,72.69,7802.0,63.8818,63.8906,63.8555,63.8818,7802.0
2017-04-19 11:15:00,72.69,72.69,72.65,72.66,7601.0,63.8818,63.8818,63.8467,63.8555,7601.0
2017-04-19 11:20:00,72.67,72.71,72.66,72.7,6956.0,63.8643,63.8994,63.8555,63.8906,6956.0
2017-04-19 11:25:00,72.71,72.71,72.67,72.7,9230.0,63.8994,63.8994,63.8643,63.8906,9230.0
2017-04-19 11:30:00,72.69,72.71,72.65,72.7,7877.0,63.8818,63.8994,63.8467,63.8906,7877.0
2017-04-19 11:35:00,72.7,72.77,72.7,72.75,6542.0,63.8906,63.9522,63.8906,63.9346,6542.0
2017-04-19 11:40:00,72.75,72.76,72.74,72.74,4310.0,63.9346,63.9434,63.9258,63.9258,4310.0
2017-04-19 11:45:00,72.75,72.75,72.72,72.72,3446.0,63.9346,63.9346,63.9082,63.9082,3446.0
2017-04-19 11:50:00,72.72,72.74,72.7,72.73,7983.0,63.9082,63.9258,63.8906,63.917,7983.0
2017-04-19 11:55:00,72.73,72.75,72.71,72.72,8752.0,63.917,63.9346,63.8994,63.9082,8752.0
2017-04-19 12:00:00,72.73,72.74,72.67,72.67,4964.0,63.917,63.9258,63.8643,63.8643,4964.0
2017-04-19 12:05:00,72.67,72.68,72.58,72.59,5034.0,63.8643,63.8731,63.7852,63.794,5034.0
2017-04-19 12:10:00,72.59,72.62,72.56,72.59,5167.0,63.794,63.8203,63.7676,63.794,5167.0
2017-04-19 12:15:00,72.59,72.69,72.59,72.64,21509.0,63.794,63.8818,63.794,63.8379,21509.0
2017-04-19 12:20:00,72.64,72.71,72.64,72.69,4903.0,63.8379,63.8994,63.8379,63.8818,4903.0
2017-04-19 12:25:00,72.69,72.69,72.65,72.66,4723.0,63.8818,63.8818,63.8467,63.8555,4723.0
2017-04-19 12:30:00,72.65,72.68,72.63,72.67,2200.0,63.8467,63.8731,63.8291,63.8643,2200.0
2017-04-19 12:35:00,72.68,72.68,72.65,72.67,3582.0,63.8731,63.8731,63.8467,63.8643,3582.0
2017-04-19 12:40:00,72.68,72.68,72.66,72.66,3639.0,63.8731,63.8731,63.8555,63.8555,3639.0
2017-04-19 12:45:00,72.65,72.68,72.64,72.67,4060.0,63.8467,63.8731,63.8379,63.8643,4060.0
2017-04-19 12:50:00,72.66,72.69,72.65,72.69,2800.0,63.8555,63.8818,63.8467,63.8818,2800.0
2017-04-19 12:55:00,72.69,72.72,72.69,72.71,4317.0,63.8818,63.9082,63.8818,63.8994,4317.0
2017-04-19 13:00:00,72.7,72.7,72.63,72.63,6978.0,63.8906,63.8906,63.8291,63.8291,6978.0
2017-04-19 13:05:00,72.63,72.65,72.61,72.62,7627.0,63.8291,63.8467,63.8115,63.8203,7627.0
2017-04-19 13:10:00,72.62,72.64,72.61,72.62,3723.0,63.8203,63.8379,63.8115,63.8203,3723.0
2017-04-19 13:15:00,72.62,72.63,72.6,72.61,6006.0,63.8203,63.8291,63.8028,63.8115,6006.0
2017-04-19 13:20:00,72.61,72.67,72.61,72.66,11331.0,63.8115,63.8643,63.8115,63.8555,11331.0
2017-04-19 13:25:00,72.66,72.67,72.65,72.65,2300.0,63.8555,63.8643,63.8467,63.8467,2300.0
2017-04-19 13:30:00,72.65,72.68,72.63,72.67,6387.0,63.8467,63.8731,63.8291,63.8643,6387.0
2017-04-19 13:35:00,72.66,72.66,72.63,72.64,5043.0,63.8555,63.8555,63.8291,63.8379,5043.0
2017-04-19 13:40:00,72.64,72.68,72.62,72.66,6596.0,63.8379,63.8731,63.8203,63.8555,6596.0
2017-04-19 13:45:00,72.65,72.69,72.64,72.68,4636.0,63.8467,63.8818,63.8379,63.8731,4636.0
2017-04-19 13:50:00,72.69,72.71,72.68,72.7,7690.0,63.8818,63.8994,63.8731,63.8906,7690.0
2017-04-19 13:55:00,72.71,72.71,72.67,72.7,6468.0,63.8994,63.8994,63.8643,63.8906,6468.0
2017-04-19 14:00:00,72.71,72.73,72.67,72.67,8724.0,63.8994,63.917,63.8643,63.8643,8724.0
2017-04-19 14:05:00,72.67,72.68,72.64,72.67,10378.0,63.8643,63.8731,63.8379,63.8643,10378.0
2017-04-19 14:10:00,72.66,72.77,72.65,72.75,39076.0,63.8555,63.9522,63.8467,63.9346,39076.0
2017-04-19 14:15:00,72.75,72.76,72.67,72.73,50788.0,63.9346,63.9434,63.8643,63.917,50788.0
2017-04-19 14:20:00,72.73,72.73,72.7,72.7,8336.0,63.917,63.917,63.8906,63.8906,8336.0
2017-04-19 14:25:00,72.69,72.74,72.68,72.72,9540.0,63.8818,63.9258,63.8731,63.9082,9540.0
2017-04-19 14:30:00,72.72,72.73,72.69,72.7,11091.0,63.9082,63.917,63.8818,63.8906,11091.0
2017-04-19 14:35:00,72.7,72.73,72.7,72.72,8153.0,63.8906,63.917,63.8906,63.9082,8153.0
2017-04-19 14:40:00,72.71,72.73,72.64,72.66,13392.0,63.8994,63.917,63.8379,63.8555,13392.0
2017-04-19 14:45:00,72.66,72.66,72.6,72.61,9918.0,63.8555,63.8555,63.8028,63.8115,9918.0
2017-04-19 14:50:00,72.61,72.61,72.5,72.56,12963.0,63.8115,63.8115,63.7149,63.7676,12963.0
2017-04-19 14:55:00,72.56,72.58,72.53,72.55,8297.0,63.7676,63.7852,63.7412,63.7588,8297.0
2017-04-19 15:00:00,72.55,72.59,72.53,72.57,7232.0,63.7588,63.794,63.7412,63.7764,7232.0
2017-04-19 15:05:00,72.58,72.58,72.52,72.58,12628.0,63.7852,63.7852,63.7324,63.7852,12628.0
2017-04-19 15:10:00,72.59,72.6,72.58,72.59,10083.0,63.794,63.8028,63.7852,63.794,10083.0
2017-04-19 15:15:00,72.58,72.62,72.56,72.61,13786.0,63.7852,63.8203,63.7676,63.8115,13786.0
2017-04-19 15:20:00,72.6,72.61,72.56,72.57,16928.0,63.8028,63.8115,63.7676,63.7764,16928.0
2017-04-19 15:25:00,72.58,72.58,72.49,72.49,19680.0,63.7852,63.7852,63.7061,63.7061,19680.0
2017-04-19 15:30:00,72.48,72.53,72.45,72.5,23712.0,63.6973,63.7412,63.6709,63.7149,23712.0
2017-04-19 15:35:00,72.49,72.59,72.49,72.57,20044.0,63.7061,63.794,63.7061,63.7764,20044.0
2017-04-19 15:40:00,72.57,72.58,72.5,72.52,31848.0,63.7764,63.7852,63.7149,63.7324,31848.0
2017-04-19 15:45:00,72.51,72.57,72.51,72.54,29825.0,63.7237,63.7764,63.7237,63.75,29825.0
2017-04-19 15:50:00,72.55,72.62,72.52,72.62,34187.0,63.7588,63.8203,63.7324,63.8203,34187.0
2017-04-19 15:55:00,72.62,72.7,72.6,72.63,153517.0,63.8203,63.8906,63.8028,63.8291,153517.0
2017-04-20 09:30:00,72.92,72.92,72.77,72.82,23858.0,64.084,64.084,63.9522,63.9961,23858.0
2017-04-20 09:35:00,72.83,72.85,72.7,72.7,2769.0,64.0049,64.0225,63.8906,63.8906,2769.0
2017-04-20 09:40:00,72.7,72.7,72.58,72.66,3864.0,63.8906,63.8906,63.7852,63.8555,3864.0
2017-04-20 09:45:00,72.68,72.75,72.63,72.68,12715.0,63.8731,63.9346,63.8291,63.8731,12715.0
2017-04-20 09:50:00,72.69,72.79,72.67,72.75,10419.0,63.8818,63.9697,63.8643,63.9346,10419.0
2017-04-20 09:55:00,72.76,72.77,72.68,72.73,9139.0,63.9434,63.9522,63.8731,63.917,9139.0
2017-04-20 10:00:00,72.74,72.8,72.71,72.79,11377.0,63.9258,63.9785,63.8994,63.9697,11377.0
2017-04-20 10:05:00,72.8,72.93,72.79,72.89,36326.0,63.9785,64.0928,63.9697,64.0576,36326.0
2017-04-20 10:10:00,72.9,73.01,72.9,72.99,20911.0,64.0664,64.1631,64.0664,64.1455,20911.0
2017-04-20 10:15:00,73.0,73.01,72.96,73.0,10000.0,64.1543,64.1631,64.1191,64.1543,10000.0
2017-04-20 10:20:00,73.01,73.09,73.0,73.05,12267.0,64.1631,64.2334,64.1543,64.1982,12267.0
2017-04-20 10:25:00,73.05,73.07,73.0,73.06,9398.0,64.1982,64.2158,64.1543,64.207,9398.0
2017-04-20 10:30:00,73.06,73.09,73.03,73.03,17042.0,64.207,64.2334,64.1806,64.1806,17042.0
2017-04-20 10:35:00,73.03,73.1,73.02,73.09,21920.0,64.1806,64.2422,64.1719,64.2334,21920.0
2017-04-20 10:40:00,73.09,73.1,73.01,73.03,13139.0,64.2334,64.2422,64.1631,64.1806,13139.0
2017-04-20 10:45:00,73.03,73.14,73.03,73.11,17378.0,64.1806,64.2773,64.1806,64.251,17378.0
2017-04-20 10:50:00,73.11,73.15,73.09,73.14,35481.0,64.251,64.2861,64.2334,64.2773,35481.0
2017-04-20 10:55:00,73.15,73.19,73.12,73.15,15045.0,64.2861,64.3213,64.2597,64.2861,15045.0
2017-04-20 11:00:00,73.15,73.15,73.09,73.11,25267.0,64.2861,64.2861,64.2334,64.251,25267.0
2017-04-20 11:05:00,73.11,73.15,73.09,73.14,28652.0,64.251,64.2861,64.2334,64.2773,28652.0
2017-04-20 11:10:00,73.15,73.15,73.11,73.13,16050.0,64.2861,64.2861,64.251,64.2685,16050.0
2017-04-20 11:15:00,73.12,73.13,73.08,73.11,36018.0,64.2597,64.2685,64.2246,64.251,36018.0
2017-04-20 11:20:00,73.11,73.14,73.09,73.11,5613.0,64.251,64.2773,64.2334,64.251,5613.0
2017-04-20 11:25:00,73.11,73.15,73.1,73.13,6417.0,64.251,64.2861,64.2422,64.2685,6417.0
2017-04-20 11:30:00,73.12,73.16,73.12,73.14,8947.0,64.2597,64.2949,64.2597,64.2773,8947.0
2017-04-20 11:35:00,73.15,73.19,73.12,73.19,10731.0,64.2861,64.3213,64.2597,64.3213,10731.0
2017-04-20 11:40:00,73.18,73.19,73.09,73.09,11851.0,64.3125,64.3213,64.2334,64.2334,11851.0
2017-04-20 11:45:00,73.1,73.15,73.09,73.15,13266.0,64.2422,64.2861,64.2334,64.2861,13266.0
2017-04-20 11:50:00,73.15,73.16,73.11,73.15,6300.0,64.2861,64.2949,64.251,64.2861,6300.0
2017-04-20 11:55:00,73.15,73.19,73.15,73.18,5400.0,64.2861,64.3213,64.2861,64.3125,5400.0
2017-04-20 12:00:00,73.19,73.19,73.12,73.15,21038.0,64.3213,64.3213,64.2597,64.2861,21038.0
2017-04-20 12:05:00,73.16,73.2,73.16,73.19,10410.0,64.2949,64.33,64.2949,64.3213,10410.0
2017-04-20 12:10:00,73.2,73.25,73.2,73.24,13204.0,64.33,64.374,64.33,64.3652,13204.0
2017-04-20 12:15:00,73.25,73.28,73.23,73.26,20334.0,64.374,64.4004,64.3564,64.3828,20334.0
2017-04-20 12:20:00,73.26,73.28,73.24,73.26,19368.0,64.3828,64.4004,64.3652,64.3828,19368.0
2017-04-20 12:25:00,73.26,73.28,73.23,73.23,3290.0,64.3828,64.4004,64.3564,64.3564,3290.0
2017-04-20 12:30:00,73.24,73.24,73.21,73.21,4498.0,64.3652,64.3652,64.3388,64.3388,4498.0
2017-04-20 12:35:00,73.22,73.28,73.22,73.25,6538.0,64.3476,64.4004,64.3476,64.374,6538.0
2017-04-20 12:40:00,73.25,73.31,73.25,73.3,7692.0,64.374,64.4267,64.374,64.4179,7692.0
2017-04-20 12:45:00,73.29,73.31,73.26,73.28,5423.0,64.4091,64.4267,64.3828,64.4004,5423.0
2017-04-20 12:50:00,73.28,73.3,73.28,73.29,8398.0,64.4004,64.4179,64.4004,64.4091,8398.0
2017-04-20 12:55:00,73.29,73.3,73.27,73.27,8189.0,64.4091,64.4179,64.3916,64.3916,8189.0
2017-04-20 13:00:00,73.27,73.31,73.26,73.28,7364.0,64.3916,64.4267,64.3828,64.4004,7364.0
2017-04-20 13:05:00,73.28,73.3,73.27,73.27,3932.0,64.4004,64.4179,64.3916,64.3916,3932.0
2017-04-20 13:10:00,73.26,73.27,73.25,73.27,5200.0,64.3828,64.3916,64.374,64.3916,5200.0
2017-04-20 13:15:00,73.27,73.29,73.25,73.25,18636.0,64.3916,64.4091,64.374,64.374,18636.0
2017-04-20 13:20:00,73.26,73.28,73.24,73.26,8372.0,64.3828,64.4004,64.3652,64.3828,8372.0
2017-04-20 13:25:00,73.25,73.29,73.23,73.25,8660.0,64.374,64.4091,64.3564,64.374,8660.0
2017-04-20 13:30:00,73.25,73.28,73.24,73.27,5868.0,64.374,64.4004,64.3652,64.3916,5868.0
2017-04-20 13:35:00,73.28,73.34,73.28,73.33,9033.0,64.4004,64.4531,64.4004,64.4443,9033.0
2017-04-20 13:40:00,73.33,73.37,73.33,73.34,5900.0,64.4443,64.4794,64.4443,64.4531,5900.0
2017-04-20 13:45:00,73.33,73.39,73.33,73.39,10267.0,64.4443,64.497,64.4443,64.497,10267.0
2017-04-20 13:50:00,73.39,73.44,73.39,73.44,10500.0,64.497,64.541,64.497,64.541,10500.0
2017-04-20 13:55:00,73.45,73.48,73.43,73.44,7173.0,64.5498,64.5761,64.5322,64.541,7173.0
2017-04-20 14:00:00,73.45,73.48,73.44,73.47,23907.0,64.5498,64.5761,64.541,64.5673,23907.0
2017-04-20 14:05:00,73.48,73.49,73.38,73.39,19786.0,64.5761,64.5849,64.4882,64.497,19786.0
2017-04-20 14:10:00,73.4,73.4,73.35,73.36,11818.0,64.5058,64.5058,64.4619,64.4707,11818.0
2017-04-20 14:15:00,73.36,73.4,73.34,73.38,11652.0,64.4707,64.5058,64.4531,64.4882,11652.0
2017-04-20 14:20:00,73.38,73.42,73.37,73.4,12194.0,64.4882,64.5234,64.4794,64.5058,12194.0
2017-04-20 14:25:00,73.4,73.43,73.39,73.42,12786.0,64.5058,64.5322,64.497,64.5234,12786.0
2017-04-20 14:30:00,73.42,73.42,73.35,73.4,17276.0,64.5234,64.5234,64.4619,64.5058,17276.0
2017-04-20 14:35:00,73.4,73.4,73.34,73.36,19858.0,64.5058,64.5058,64.4531,64.4707,19858.0
2017-04-20 14:40:00,73.36,73.4,73.36,73.37,17010.0,64.4707,64.5058,64.4707,64.4794,17010.0
2017-04-20 14:45:00,73.38,73.41,73.37,73.41,10820.0,64.4882,64.5146,64.4794,64.5146,10820.0
2017-04-20 14:50:00,73.4,73.4,73.34,73.37,8600.0,64.5058,64.5058,64.4531,64.4794,8600.0
2017-04-20 14:55:00,73.37,73.41,73.34,73.34,7342.0,64.4794,64.5146,64.4531,64.4531,7342.0
2017-04-20 15:00:00,73.34,73.34,73.28,73.33,20042.0,64.4531,64.4531,64.4004,64.4443,20042.0
2017-04-20 15:05:00,73.33,73.39,73.31,73.39,15992.0,64.4443,64.497,64.4267,64.497,15992.0
2017-04-20 15:10:00,73.38,73.43,73.38,73.4,24890.0,64.4882,64.5322,64.4882,64.5058,24890.0
2017-04-20 15:15:00,73.4,73.42,73.38,73.4,30566.0,64.5058,64.5234,64.4882,64.5058,30566.0
2017-04-20 15:20:00,73.4,73.41,73.29,73.34,140002.0,64.5058,64.5146,64.4091,64.4531,140002.0
2017-04-20 15:25:00,73.34,73.37,73.3,73.32,45792.0,64.4531,64.4794,64.4179,64.4355,45792.0
2017-04-20 15:30:00,73.31,73.37,73.31,73.36,19942.0,64.4267,64.4794,64.4267,64.4707,19942.0
2017-04-20 15:35:00,73.36,73.36,73.31,73.34,20695.0,64.4707,64.4707,64.4267,64.4531,20695.0
2017-04-20 15:40:00,73.35,73.39,73.34,73.37,55436.0,64.4619,64.497,64.4531,64.4794,55436.0
2017-04-20 15:45:00,73.36,73.37,73.29,73.31,236062.0,64.4707,64.4794,64.4091,64.4267,236062.0
2017-04-20 15:50:00,73.31,73.35,73.26,73.3,78356.0,64.4267,64.4619,64.3828,64.4179,78356.0
2017-04-20 15:55:00,73.3,73.33,73.25,73.29,200441.0,64.4179,64.4443,64.374,64.4091,200441.0
2017-04-21 09:30:00,73.14,73.3,72.96,73.19,141962.0,64.2773,64.4179,64.1191,64.3213,141962.0
2017-04-21 09:35:00,73.18,73.21,73.06,73.08,16310.0,64.3125,64.3388,64.207,64.2246,16310.0
2017-04-21 09:40:00,73.05,73.22,73.05,73.22,12385.0,64.1982,64.3476,64.1982,64.3476,12385.0
2017-04-21 09:45:00,73.21,73.27,73.19,73.2,15993.0,64.3388,64.3916,64.3213,64.33,15993.0
2017-04-21 09:50:00,73.2,73.23,73.17,73.18,14225.0,64.33,64.3564,64.3037,64.3125,14225.0
2017-04-21 09:55:00,73.19,73.29,73.18,73.29,17214.0,64.3213,64.4091,64.3125,64.4091,17214.0
2017-04-21 10:00:00,73.28,73.34,73.25,73.28,15379.0,64.4004,64.4531,64.374,64.4004,15379.0
2017-04-21 10:05:00,73.29,73.34,73.27,73.3,13557.0,64.4091,64.4531,64.3916,64.4179,13557.0
2017-04-21 10:10:00,73.31,73.31,73.21,73.24,9715.0,64.4267,64.4267,64.3388,64.3652,9715.0
2017-04-21 10:15:00,73.24,73.26,73.21,73.24,15347.0,64.3652,64.3828,64.3388,64.3652,15347.0
2017-04-21 10:20:00,73.25,73.29,73.17,73.17,9976.0,64.374,64.4091,64.3037,64.3037,9976.0
2017-04-21 10:25:00,73.17,73.22,73.15,73.15,11825.0,64.3037,64.3476,64.2861,64.2861,11825.0
2017-04-21 10:30:00,73.15,73.16,73.08,73.09,15913.0,64.2861,64.2949,64.2246,64.2334,15913.0
2017-04-21 10:35:00,73.09,73.11,73.01,73.01,47608.0,64.2334,64.251,64.1631,64.1631,47608.0
2017-04-21 10:40:00,73.01,73.03,72.94,73.02,57779.0,64.1631,64.1806,64.1016,64.1719,57779.0
2017-04-21 10:45:00,73.03,73.03,72.92,72.92,18926.0,64.1806,64.1806,64.084,64.084,18926.0
2017-04-21 10:50:00,72.93,72.96,72.92,72.96,9369.0,64.0928,64.1191,64.084,64.1191,9369.0
2017-04-21 10:55:00,72.97,72.98,72.93,72.96,18215.0,64.1279,64.1367,64.0928,64.1191,18215.0
2017-04-21 11:00:00,72.96,72.96,72.87,72.88,29633.0,64.1191,64.1191,64.04,64.0488,29633.0
2017-04-21 11:05:00,72.87,72.88,72.75,72.77,31571.0,64.04,64.0488,63.9346,63.9522,31571.0
2017-04-21 11:10:00,72.77,72.8,72.74,72.74,27464.0,63.9522,63.9785,63.9258,63.9258,27464.0
2017-04-21 11:15:00,72.74,72.74,72.67,72.71,28369.0,63.9258,63.9258,63.8643,63.8994,28369.0
2017-04-21 11:20:00,72.71,72.72,72.65,72.67,25056.0,63.8994,63.9082,63.8467,63.8643,25056.0
2017-04-21 11:25:00,72.67,72.68,72.62,72.63,24301.0,63.8643,63.8731,63.8203,63.8291,24301.0
2017-04-21 11:30:00,72.64,72.75,72.63,72.71,28840.0,63.8379,63.9346,63.8291,63.8994,28840.0
2017-04-21 11:35:00,72.72,72.73,72.65,72.68,17978.0,63.9082,63.917,63.8467,63.8731,17978.0
2017-04-21 11:40:00,72.67,72.7,72.66,72.66,11591.0,63.8643,63.8906,63.8555,63.8555,11591.0
2017-04-21 11:45:00,72.65,72.66,72.62,72.65,15450.0,63.8467,63.8555,63.8203,63.8467,15450.0
2017-04-21 11:50:00,72.66,72.7,72.65,72.7,11442.0,63.8555,63.8906,63.8467,63.8906,11442.0
2017-04-21 11:55:00,72.69,72.74,72.68,72.72,15422.0,63.8818,63.9258,63.8731,63.9082,15422.0
2017-04-21 12:00:00,72.73,72.73,72.67,72.67,19234.0,63.917,63.917,63.8643,63.8643,19234.0
2017-04-21 12:05:00,72.68,72.68,72.59,72.65,22934.0,63.8731,63.8731,63.794,63.8467,22934.0
2017-04-21 12:10:00,72.64,72.66,72.58,72.61,20025.0,63.8379,63.8555,63.7852,63.8115,20025.0
2017-04-21 12:15:00,72.6,72.63,72.58,72.61,12185.0,63.8028,63.8291,63.7852,63.8115,12185.0
2017-04-21 12:20:00,72.61,72.63,72.6,72.63,5100.0,63.8115,63.8291,63.8028,63.8291,5100.0
2017-04-21 12:25:00,72.63,72.64,72.61,72.61,15943.0,63.8291,63.8379,63.8115,63.8115,15943.0
2017-04-21 12:30:00,72.62,72.63,72.57,72.62,18344.0,63.8203,63.8291,63.7764,63.8203,18344.0
2017-04-21 12:35:00,72.63,72.63,72.59,72.63,8102.0,63.8291,63.8291,63.794,63.8291,8102.0
2017-04-21 12:40:00,72.63,72.64,72.51,72.52,43140.0,63.8291,63.8379,63.7237,63.7324,43140.0
2017-04-21 12:45:00,72.52,72.52,72.46,72.48,30341.0,63.7324,63.7324,63.6797,63.6973,30341.0
2017-04-21 12:50:00,72.48,72.48,72.42,72.43,16898.0,63.6973,63.6973,63.6446,63.6534,16898.0
2017-04-21 12:55:00,72.44,72.45,72.38,72.39,10949.0,63.6621,63.6709,63.6094,63.6182,10949.0
2017-04-21 13:00:00,72.39,72.42,72.35,72.41,22140.0,63.6182,63.6446,63.583,63.6358,22140.0
2017-04-21 13:05:00,72.42,72.44,72.34,72.37,27819.0,63.6446,63.6621,63.5743,63.6006,27819.0
2017-04-21 13:10:00,72.37,72.38,72.15,72.18,82776.0,63.6006,63.6094,63.4073,63.4336,82776.0
2017-04-21 13:15:00,72.17,72.21,72.17,72.18,29029.0,63.4249,63.46,63.4249,63.4336,29029.0
2017-04-21 13:20:00,72.18,72.23,72.17,72.2,22973.0,63.4336,63.4776,63.4249,63.4512,22973.0
2017-04-21 13:25:00,72.2,72.21,72.18,72.19,12597.0,63.4512,63.46,63.4336,63.4424,12597.0
2017-04-21 13:30:00,72.19,72.23,72.18,72.23,26591.0,63.4424,63.4776,63.4336,63.4776,26591.0
2017-04-21 13:35:00,72.23,72.23,72.07,72.1,61739.0,63.4776,63.4776,63.337,63.3633,61739.0
2017-04-21 13:40:00,72.1,72.11,72.01,72.04,36883.0,63.3633,63.3721,63.2842,63.3106,36883.0
2017-04-21 13:45:00,72.04,72.11,72.04,72.06,24994.0,63.3106,63.3721,63.3106,63.3282,24994.0
2017-04-21 13:50:00,72.06,72.06,71.99,71.99,33652.0,63.3282,63.3282,63.2667,63.2667,33652.0
2017-04-21 13:55:00,72.0,72.02,71.94,71.97,129730.0,63.2755,63.293,63.2227,63.2491,129730.0
2017-04-21 14:00:00,71.97,72.01,71.96,72.01,114156.0,63.2491,63.2842,63.2403,63.2842,114156.0
2017-04-21 14:05:00,72.01,72.01,71.95,71.98,34855.0,63.2842,63.2842,63.2315,63.2579,34855.0
2017-04-21 14:10:00,71.98,72.01,71.89,71.91,29429.0,63.2579,63.2842,63.1788,63.1964,29429.0
2017-04-21 14:15:00,71.92,71.92,71.81,71.81,14518.0,63.2052,63.2052,63.1085,63.1085,14518.0
2017-04-21 14:20:00,71.81,71.93,71.81,71.92,31442.0,63.1085,63.2139,63.1085,63.2052,31442.0
2017-04-21 14:25:00,71.92,72.0,71.89,71.96,73051.0,63.2052,63.2755,63.1788,63.2403,73051.0
2017-04-21 14:30:00,71.97,72.0,71.96,71.98,34547.0,63.2491,63.2755,63.2403,63.2579,34547.0
2017-04-21 14:35:00,71.98,71.99,71.94,71.96,27327.0,63.2579,63.2667,63.2227,63.2403,27327.0
2017-04-21 14:40:00,71.95,71.96,71.88,71.89,16659.0,63.2315,63.2403,63.17,63.1788,16659.0
2017-04-21 14:45:00,71.89,71.92,71.87,71.87,29116.0,63.1788,63.2052,63.1612,63.1612,29116.0
2017-04-21 14:50:00,71.88,71.89,71.81,71.84,28588.0,63.17,63.1788,63.1085,63.1348,28588.0
2017-04-21 14:55:00,71.83,71.9,71.8,71.9,31270.0,63.1261,63.1876,63.0997,63.1876,31270.0
2017-04-21 15:00:00,71.9,71.93,71.89,71.91,23135.0,63.1876,63.2139,63.1788,63.1964,23135.0
2017-04-21 15:05:00,71.92,71.92,71.79,71.84,31088.0,63.2052,63.2052,63.0909,63.1348,31088.0
2017-04-21 15:10:00,71.84,71.86,71.82,71.84,26313.0,63.1348,63.1524,63.1173,63.1348,26313.0
2017-04-21 15:15:00,71.84,71.85,71.81,71.81,21339.0,63.1348,63.1436,63.1085,63.1085,21339.0
2017-04-21 15:20:00,71.81,71.87,71.8,71.83,32906.0,63.1085,63.1612,63.0997,63.1261,32906.0
2017-04-21 15:25:00,71.83,71.86,71.82,71.84,30566.0,63.1261,63.1524,63.1173,63.1348,30566.0
2017-04-21 15:30:00,71.84,71.87,71.84,71.84,40349.0,63.1348,63.1612,63.1348,63.1348,40349.0
2017-04-21 15:35:00,71.85,71.91,71.84,71.91,35327.0,63.1436,63.1964,63.1348,63.1964,35327.0
2017-04-21 15:40:00,71.91,71.96,71.9,71.93,60515.0,63.1964,63.2403,63.1876,63.2139,60515.0
2017-04-21 15:45:00,71.93,71.97,71.92,71.95,43840.0,63.2139,63.2491,63.2052,63.2315,43840.0
2017-04-21 15:50:00,71.95,71.96,71.91,71.94,75429.0,63.2315,63.2403,63.1964,63.2227,75429.0
2017-04-21 15:55:00,71.94,71.94,71.84,71.86,220142.0,63.2227,63.2227,63.1348,63.1524,220142.0
2017-04-24 09:30:00,73.12,73.2,72.56,72.57,36563.0,64.2597,64.33,63.7676,63.7764,36563.0
2017-04-24 09:35:00,72.56,72.67,72.31,72.48,27542.0,63.7676,63.8643,63.5479,63.6973,27542.0
2017-04-24 09:40:00,72.48,72.67,72.48,72.63,16531.0,63.6973,63.8643,63.6973,63.8291,16531.0
2017-04-24 09:45:00,72.66,72.74,72.58,72.66,30129.0,63.8555,63.9258,63.7852,63.8555,30129.0
2017-04-24 09:50:00,72.66,72.68,72.51,72.54,30324.0,63.8555,63.8731,63.7237,63.75,30324.0
2017-04-24 09:55:00,72.55,72.64,72.55,72.63,24398.0,63.7588,63.8379,63.7588,63.8291,24398.0
2017-04-24 10:00:00,72.64,72.7,72.6,72.66,23596.0,63.8379,63.8906,63.8028,63.8555,23596.0
2017-04-24 10:05:00,72.66,72.69,72.6,72.61,21477.0,63.8555,63.8818,63.8028,63.8115,21477.0
2017-04-24 10:10:00,72.61,72.63,72.53,72.61,18694.0,63.8115,63.8291,63.7412,63.8115,18694.0
2017-04-24 10:15:00,72.59,72.66,72.58,72.65,27331.0,63.794,63.8555,63.7852,63.8467,27331.0
2017-04-24 10:20:00,72.65,72.76,72.64,72.7,16734.0,63.8467,63.9434,63.8379,63.8906,16734.0
2017-04-24 10:25:00,72.7,72.74,72.68,72.7,16570.0,63.8906,63.9258,63.8731,63.8906,16570.0
2017-04-24 10:30:00,72.7,72.7,72.58,72.58,20299.0,63.8906,63.8906,63.7852,63.7852,20299.0
2017-04-24 10:35:00,72.58,72.59,72.46,72.54,49510.0,63.7852,63.794,63.6797,63.75,49510.0
2017-04-24 10:40:00,72.53,72.6,72.53,72.56,18232.0,63.7412,63.8028,63.7412,63.7676,18232.0
2017-04-24 10:45:00,72.56,72.57,72.5,72.54,14612.0,63.7676,63.7764,63.7149,63.75,14612.0
2017-04-24 10:50:00,72.53,72.54,72.5,72.52,8953.0,63.7412,63.75,63.7149,63.7324,8953.0
2017-04-24 10:55:00,72.51,72.55,72.49,72.49,17234.0,63.7237,63.7588,63.7061,63.7061,17234.0
2017-04-24 11:00:00,72.5,72.5,72.38,72.4,38297.0,63.7149,63.7149,63.6094,63.627,38297.0
2017-04-24 11:05:00,72.41,72.5,72.4,72.5,16396.0,63.6358,63.7149,63.627,63.7149,16396.0
2017-04-24 11:10:00,72.5,72.53,72.44,72.46,12647.0,63.7149,63.7412,63.6621,63.6797,12647.0
2017-04-24 11:15:00,72.46,72.46,72.38,72.39,14985.0,63.6797,63.6797,63.6094,63.6182,14985.0
2017-04-24 11:20:00,72.39,72.43,72.38,72.39,12499.0,63.6182,63.6534,63.6094,63.6182,12499.0
2017-04-24 11:25:00,72.39,72.43,72.36,72.41,14991.0,63.6182,63.6534,63.5918,63.6358,14991.0
2017-04-24 11:30:00,72.41,72.41,72.33,72.36,11321.0,63.6358,63.6358,63.5655,63.5918,11321.0
2017-04-24 11:35:00,72.36,72.41,72.35,72.38,14589.0,63.5918,63.6358,63.583,63.6094,14589.0
2017-04-24 11:40:00,72.38,72.38,72.3,72.32,14816.0,63.6094,63.6094,63.5391,63.5567,14816.0
2017-04-24 11:45:00,72.33,72.33,72.31,72.33,17991.0,63.5655,63.5655,63.5479,63.5655,17991.0
2017-04-24 11:50:00,72.33,72.37,72.32,72.35,10051.0,63.5655,63.6006,63.5567,63.583,10051.0
2017-04-24 11:55:00,72.35,72.38,72.3,72.33,13175.0,63.583,63.6094,63.5391,63.5655,13175.0
2017-04-24 12:00:00,72.33,72.41,72.33,72.38,10699.0,63.5655,63.6358,63.5655,63.6094,10699.0
2017-04-24 12:05:00,72.38,72.39,72.35,72.36,19985.0,63.6094,63.6182,63.583,63.5918,19985.0
2017-04-24 12:10:00,72.36,72.41,72.36,72.38,7913.0,63.5918,63.6358,63.5918,63.6094,7913.0
2017-04-24 12:15:00,72.39,72.39,72.37,72.37,7567.0,63.6182,63.6182,63.6006,63.6006,7567.0
2017-04-24 12:20:00,72.38,72.42,72.37,72.42,7447.0,63.6094,63.6446,63.6006,63.6446,7447.0
2017-04-24 12:25:00,72.43,72.46,72.42,72.43,16315.0,63.6534,63.6797,63.6446,63.6534,16315.0
2017-04-24 12:30:00,72.43,72.44,72.41,72.44,10811.0,63.6534,63.6621,63.6358,63.6621,10811.0
2017-04-24 12:35:00,72.43,72.48,72.43,72.47,9335.0,63.6534,63.6973,63.6534,63.6885,9335.0
2017-04-24 12:40:00,72.47,72.48,72.46,72.47,4531.0,63.6885,63.6973,63.6797,63.6885,4531.0
2017-04-24 12:45:00,72.47,72.51,72.47,72.48,9604.0,63.6885,63.7237,63.6885,63.6973,9604.0
2017-04-24 12:50:00,72.48,72.51,72.47,72.5,10294.0,63.6973,63.7237,63.6885,63.7149,10294.0
2017-04-24 12:55:00,72.5,72.51,72.47,72.51,11669.0,63.7149,63.7237,63.6885,63.7237,11669.0
2017-04-24 13:00:00,72.51,72.56,72.5,72.53,9508.0,63.7237,63.7676,63.7149,63.7412,9508.0
2017-04-24 13:05:00,72.54,72.56,72.53,72.54,6200.0,63.75,63.7676,63.7412,63.75,6200.0
2017-04-24 13:10:00,72.54,72.57,72.52,72.56,18945.0,63.75,63.7764,63.7324,63.7676,18945.0
2017-04-24 13:15:00,72.54,72.57,72.53,72.57,7563.0,63.75,63.7764,63.7412,63.7764,7563.0
2017-04-24 13:20:00,72.57,72.6,72.56,72.59,9456.0,63.7764,63.8028,63.7676,63.794,9456.0
2017-04-24 13:25:00,72.6,72.61,72.56,72.58,18865.0,63.8028,63.8115,63.7676,63.7852,18865.0
2017-04-24 13:30:00,72.59,72.61,72.58,72.59,9872.0,63.794,63.8115,63.7852,63.794,9872.0
2017-04-24 13:35:00,72.6,72.61,72.58,72.6,13926.0,63.8028,63.8115,63.7852,63.8028,13926.0
2017-04-24 13:40:00,72.59,72.61,72.57,72.58,14461.0,63.794,63.8115,63.7764,63.7852,14461.0
2017-04-24 13:45:00,72.57,72.59,72.57,72.58,17387.0,63.7764,63.794,63.7764,63.7852,17387.0
2017-04-24 13:50:00,72.57,72.58,72.53,72.55,29556.0,63.7764,63.7852,63.7412,63.7588,29556.0
2017-04-24 13:55:00,72.56,72.57,72.55,72.56,19039.0,63.7676,63.7764,63.7588,63.7676,19039.0
2017-04-24 14:00:00,72.56,72.57,72.53,72.54,30909.0,63.7676,63.7764,63.7412,63.75,30909.0
2017-04-24 14:05:00,72.53,72.56,72.53,72.56,25846.0,63.7412,63.7676,63.7412,63.7676,25846.0
2017-04-24 14:10:00,72.56,72.61,72.56,72.59,37023.0,63.7676,63.8115,63.7676,63.794,37023.0
2017-04-24 14:15:00,72.6,72.73,72.6,72.72,25631.0,63.8028,63.917,63.8028,63.9082,25631.0
2017-04-24 14:20:00,72.73,72.76,72.72,72.75,20120.0,63.917,63.9434,63.9082,63.9346,20120.0
2017-04-24 14:25:00,72.74,72.75,72.72,72.75,17450.0,63.9258,63.9346,63.9082,63.9346,17450.0
2017-04-24 14:30:00,72.75,72.8,72.75,72.78,22026.0,63.9346,63.9785,63.9346,63.9609,22026.0
2017-04-24 14:35:00,72.77,72.77,72.75,72.76,16190.0,63.9522,63.9522,63.9346,63.9434,16190.0
2017-04-24 14:40:00,72.76,72.78,72.75,72.78,13717.0,63.9434,63.9609,63.9346,63.9609,13717.0
2017-04-24 14:45:00,72.79,72.82,72.77,72.81,17097.0,63.9697,63.9961,63.9522,63.9873,17097.0
2017-04-24 14:50:00,72.81,72.84,72.8,72.82,18064.0,63.9873,64.0137,63.9785,63.9961,18064.0
2017-04-24 14:55:00,72.81,72.82,72.78,72.79,15423.0,63.9873,63.9961,63.9609,63.9697,15423.0
2017-04-24 15:00:00,72.79,72.85,72.79,72.84,20158.0,63.9697,64.0225,63.9697,64.0137,20158.0
2017-04-24 15:05:00,72.85,72.92,72.85,72.92,20092.0,64.0225,64.084,64.0225,64.084,20092.0
2017-04-24 15:10:00,72.92,72.97,72.91,72.97,19625.0,64.084,64.1279,64.0752,64.1279,19625.0
2017-04-24 15:15:00,72.97,72.98,72.95,72.97,22011.0,64.1279,64.1367,64.1103,64.1279,22011.0
2017-04-24 15:20:00,72.96,73.02,72.96,73.01,28671.0,64.1191,64.1719,64.1191,64.1631,28671.0
2017-04-24 15:25:00,73.0,73.0,72.96,72.99,23766.0,64.1543,64.1543,64.1191,64.1455,23766.0
2017-04-24 15:30:00,72.99,73.03,72.98,73.0,27903.0,64.1455,64.1806,64.1367,64.1543,27903.0
2017-04-24 15:35:00,72.99,73.03,72.96,73.02,33230.0,64.1455,64.1806,64.1191,64.1719,33230.0
2017-04-24 15:40:00,73.02,73.03,72.95,72.99,35675.0,64.1719,64.1806,64.1103,64.1455,35675.0
2017-04-24 15:45:00,73.0,73.05,72.99,73.01,57043.0,64.1543,64.1982,64.1455,64.1631,57043.0
2017-04-24 15:50:00,73.0,73.01,72.91,72.96,59239.0,64.1543,64.1631,64.0752,64.1191,59239.0
2017-04-24 15:55:00,72.97,73.08,72.96,73.03,162991.0,64.1279,64.2246,64.1191,64.1806,162991.0
2017-04-25 09:30:00,73.4,73.49,73.25,73.41,19015.0,64.5058,64.5849,64.374,64.5146,19015.0
2017-04-25 09:35:00,73.32,73.39,73.31,73.34,8474.0,64.4355,64.497,64.4267,64.4531,8474.0
2017-04-25 09:40:00,73.36,73.37,73.26,73.28,5830.0,64.4707,64.4794,64.3828,64.4004,5830.0
2017-04-25 09:45:00,73.29,73.3,73.23,73.23,12038.0,64.4091,64.4179,64.3564,64.3564,12038.0
2017-04-25 09:50:00,73.23,73.28,73.2,73.23,6753.0,64.3564,64.4004,64.33,64.3564,6753.0
2017-04-25 09:55:00,73.22,73.27,73.21,73.26,8088.0,64.3476,64.3916,64.3388,64.3828,8088.0
2017-04-25 10:00:00,73.27,73.28,73.23,73.23,20523.0,64.3916,64.4004,64.3564,64.3564,20523.0
2017-04-25 10:05:00,73.23,73.35,73.23,73.34,14093.0,64.3564,64.4619,64.3564,64.4531,14093.0
2017-04-25 10:10:00,73.34,73.34,73.26,73.26,14667.0,64.4531,64.4531,64.3828,64.3828,14667.0
2017-04-25 10:15:00,73.26,73.27,73.2,73.2,6406.0,64.3828,64.3916,64.33,64.33,6406.0
2017-04-25 10:20:00,73.19,73.24,73.18,73.23,7641.0,64.3213,64.3652,64.3125,64.3564,7641.0
2017-04-25 10:25:00,73.23,73.24,73.21,73.21,5979.0,64.3564,64.3652,64.3388,64.3388,5979.0
2017-04-25 10:30:00,73.22,73.25,73.19,73.23,9692.0,64.3476,64.374,64.3213,64.3564,9692.0
2017-04-25 10:35:00,73.24,73.27,73.23,73.26,13028.0,64.3652,64.3916,64.3564,64.3828,13028.0
2017-04-25 10:40:00,73.26,73.26,73.15,73.16,6699.0,64.3828,64.3828,64.2861,64.2949,6699.0
2017-04-25 10:45:00,73.16,73.18,73.15,73.17,10792.0,64.2949,64.3125,64.2861,64.3037,10792.0
2017-04-25 10:50:00,73.17,73.29,73.17,73.28,22196.0,64.3037,64.4091,64.3037,64.4004,22196.0
2017-04-25 10:55:00,73.28,73.32,73.28,73.29,8322.0,64.4004,64.4355,64.4004,64.4091,8322.0
2017-04-25 11:00:00,73.29,73.29,73.24,73.24,9599.0,64.4091,64.4091,64.3652,64.3652,9599.0
2017-04-25 11:05:00,73.26,73.31,73.25,73.29,6238.0,64.3828,64.4267,64.374,64.4091,6238.0
2017-04-25 11:10:00,73.29,73.31,73.26,73.29,10755.0,64.4091,64.4267,64.3828,64.4091,10755.0
2017-04-25 11:15:00,73.29,73.32,73.27,73.31,13597.0,64.4091,64.4355,64.3916,64.4267,13597.0
2017-04-25 11:20:00,73.31,73.32,73.28,73.28,8431.0,64.4267,64.4355,64.4004,64.4004,8431.0
2017-04-25 11:25:00,73.28,73.29,73.24,73.25,6929.0,64.4004,64.4091,64.3652,64.374,6929.0
2017-04-25 11:30:00,73.25,73.29,73.22,73.27,22061.0,64.374,64.4091,64.3476,64.3916,22061.0
2017-04-25 11:35:00,73.28,73.28,73.22,73.24,9959.0,64.4004,64.4004,64.3476,64.3652,9959.0
2017-04-25 11:40:00,73.25,73.25,73.2,73.22,7858.0,64.374,64.374,64.33,64.3476,7858.0
2017-04-25 11:45:00,73.22,73.24,73.2,73.22,5262.0,64.3476,64.3652,64.33,64.3476,5262.0
2017-04-25 11:50:00,73.23,73.24,73.19,73.19,7942.0,64.3564,64.3652,64.3213,64.3213,7942.0
2017-04-25 11:55:00,73.2,73.22,73.18,73.2,9761.0,64.33,64.3476,64.3125,64.33,9761.0
2017-04-25 12:00:00,73.2,73.23,73.2,73.23,6138.0,64.33,64.3564,64.33,64.3564,6138.0
2017-04-25 12:05:00,73.23,73.23,73.18,73.19,6005.0,64.3564,64.3564,64.3125,64.3213,6005.0
2017-04-25 12:10:00,73.19,73.2,73.18,73.2,4611.0,64.3213,64.33,64.3125,64.33,4611.0
2017-04-25 12:15:00,73.2,73.26,73.19,73.24,30894.0,64.33,64.3828,64.3213,64.3652,30894.0
2017-04-25 12:20:00,73.25,73.25,73.2,73.21,10636.0,64.374,64.374,64.33,64.3388,10636.0
2017-04-25 12:25:00,73.21,73.21,73.18,73.19,4545.0,64.3388,64.3388,64.3125,64.3213,4545.0
2017-04-25 12:30:00,73.19,73.19,73.1,73.11,4304.0,64.3213,64.3213,64.2422,64.251,4304.0
2017-04-25 12:35:00,73.11,73.12,73.08,73.11,6026.0,64.251,64.2597,64.2246,64.251,6026.0
2017-04-25 12:40:00,73.1,73.12,73.1,73.11,5662.0,64.2422,64.2597,64.2422,64.251,5662.0
2017-04-25 12:45:00,73.11,73.13,73.1,73.11,5099.0,64.251,64.2685,64.2422,64.251,5099.0
2017-04-25 12:50:00,73.1,73.13,73.09,73.11,6346.0,64.2422,64.2685,64.2334,64.251,6346.0
2017-04-25 12:55:00,73.12,73.15,73.1,73.12,7878.0,64.2597,64.2861,64.2422,64.2597,7878.0
2017-04-25 13:00:00,73.11,73.15,73.11,73.15,5969.0,64.251,64.2861,64.251,64.2861,5969.0
2017-04-25 13:05:00,73.15,73.23,73.14,73.23,10014.0,64.2861,64.3564,64.2773,64.3564,10014.0
2017-04-25 13:10:00,73.23,73.27,73.22,73.25,9019.0,64.3564,64.3916,64.3476,64.374,9019.0
2017-04-25 13:15:00,73.25,73.27,73.24,73.25,5400.0,64.374,64.3916,64.3652,64.374,5400.0
2017-04-25 13:20:00,73.26,73.27,73.25,73.27,7615.0,64.3828,64.3916,64.374,64.3916,7615.0
2017-04-25 13:25:00,73.26,73.26,73.24,73.24,4611.0,64.3828,64.3828,64.3652,64.3652,4611.0
2017-04-25 13:30:00,73.25,73.26,73.23,73.25,4410.0,64.374,64.3828,64.3564,64.374,4410.0
2017-04-25 13:35:00,73.25,73.26,73.23,73.24,5777.0,64.374,64.3828,64.3564,64.3652,5777.0
2017-04-25 13:40:00,73.24,73.29,73.24,73.29,7253.0,64.3652,64.4091,64.3652,64.4091,7253.0
2017-04-25 13:45:00,73.29,73.3,73.28,73.29,7059.0,64.4091,64.4179,64.4004,64.4091,7059.0
2017-04-25 13:50:00,73.29,73.31,73.29,73.3,6355.0,64.4091,64.4267,64.4091,64.4179,6355.0
2017-04-25 13:55:00,73.3,73.33,73.29,73.31,8851.0,64.4179,64.4443,64.4091,64.4267,8851.0
2017-04-25 14:00:00,73.31,73.33,73.31,73.32,7077.0,64.4267,64.4443,64.4267,64.4355,7077.0
2017-04-25 14:05:00,73.31,73.33,73.3,73.33,15730.0,64.4267,64.4443,64.4179,64.4443,15730.0
2017-04-25 14:10:00,73.33,73.35,73.32,73.33,10862.0,64.4443,64.4619,64.4355,64.4443,10862.0
2017-04-25 14:15:00,73.33,73.34,73.31,73.33,24656.0,64.4443,64.4531,64.4267,64.4443,24656.0
2017-04-25 14:20:00,73.32,73.33,73.3,73.31,9037.0,64.4355,64.4443,64.4179,64.4267,9037.0
2017-04-25 14:25:00,73.31,73.33,73.3,73.3,25597.0,64.4267,64.4443,64.4179,64.4179,25597.0
2017-04-25 14:30:00,73.31,73.36,73.3,73.36,18050.0,64.4267,64.4707,64.4179,64.4707,18050.0
2017-04-25 14:35:00,73.36,73.36,73.31,73.34,20692.0,64.4707,64.4707,64.4267,64.4531,20692.0
2017-04-25 14:40:00,73.34,73.35,73.32,73.33,8024.0,64.4531,64.4619,64.4355,64.4443,8024.0
2017-04-25 14:45:00,73.33,73.34,73.31,73.31,19548.0,64.4443,64.4531,64.4267,64.4267,19548.0
2017-04-25 14:50:00,73.32,73.33,73.29,73.3,8731.0,64.4355,64.4443,64.4091,64.4179,8731.0
2017-04-25 14:55:00,73.3,73.31,73.24,73.25,17658.0,64.4179,64.4267,64.3652,64.374,17658.0
2017-04-25 15:00:00,73.26,73.29,73.24,73.28,12384.0,64.3828,64.4091,64.3652,64.4004,12384.0
2017-04-25 15:05:00,73.29,73.36,73.28,73.31,22432.0,64.4091,64.4707,64.4004,64.4267,22432.0
2017-04-25 15:10:00,73.31,73.33,73.28,73.29,15650.0,64.4267,64.4443,64.4004,64.4091,15650.0
2017-04-25 15:15:00,73.28,73.3,73.24,73.28,12221.0,64.4004,64.4179,64.3652,64.4004,12221.0
2017-04-25 15:20:00,73.29,73.3,73.26,73.27,17488.0,64.4091,64.4179,64.3828,64.3916,17488.0
2017-04-25 15:25:00,73.28,73.28,73.24,73.25,34011.0,64.4004,64.4004,64.3652,64.374,34011.0
2017-04-25 15:30:00,73.25,73.28,73.24,73.28,14558.0,64.374,64.4004,64.3652,64.4004,14558.0
2017-04-25 15:35:00,73.27,73.28,73.24,73.25,16645.0,64.3916,64.4004,64.3652,64.374,16645.0
2017-04-25 15:40:00,73.24,73.25,73.15,73.16,69862.0,64.3652,64.374,64.2861,64.2949,69862.0
2017-04-25 15:45:00,73.14,73.16,73.02,73.09,132356.0,64.2773,64.2949,64.1719,64.2334,132356.0
2017-04-25 15:50:00,73.1,73.16,73.1,73.16,93629.0,64.2422,64.2949,64.2422,64.2949,93629.0
2017-04-25 15:55:00,73.16,73.17,73.04,73.06,163592.0,64.2949,64.3037,64.1894,64.207,163592.0
2017-04-26 09:30:00,73.1,73.1,72.86,73.06,24163.0,64.2422,64.2422,64.0312,64.207,24163.0
2017-04-26 09:35:00,73.09,73.1,72.96,72.99,11825.0,64.2334,64.2422,64.1191,64.1455,11825.0
2017-04-26 09:40:00,72.99,73.02,72.92,72.98,12690.0,64.1455,64.1719,64.084,64.1367,12690.0
2017-04-26 09:45:00,72.97,72.98,72.91,72.97,22165.0,64.1279,64.1367,64.0752,64.1279,22165.0
2017-04-26 09:50:00,72.99,73.0,72.89,72.89,19027.0,64.1455,64.1543,64.0576,64.0576,19027.0
2017-04-26 09:55:00,72.9,73.05,72.87,73.05,28895.0,64.0664,64.1982,64.04,64.1982,28895.0
2017-04-26 10:00:00,73.04,73.15,73.01,73.09,23387.0,64.1894,64.2861,64.1631,64.2334,23387.0
2017-04-26 10:05:00,73.09,73.19,73.07,73.18,15301.0,64.2334,64.3213,64.2158,64.3125,15301.0
2017-04-26 10:10:00,73.17,73.17,73.09,73.11,18721.0,64.3037,64.3037,64.2334,64.251,18721.0
2017-04-26 10:15:00,73.12,73.16,73.11,73.16,9058.0,64.2597,64.2949,64.251,64.2949,9058.0
2017-04-26 10:20:00,73.17,73.18,73.09,73.12,10796.0,64.3037,64.3125,64.2334,64.2597,10796.0
2017-04-26 10:25:00,73.12,73.14,73.11,73.11,7592.0,64.2597,64.2773,64.251,64.251,7592.0
2017-04-26 10:30:00,73.11,73.15,73.05,73.06,25359.0,64.251,64.2861,64.1982,64.207,25359.0
2017-04-26 10:35:00,73.05,73.08,73.01,73.02,22743.0,64.1982,64.2246,64.1631,64.1719,22743.0
2017-04-26 10:40:00,73.02,73.04,72.95,72.96,37488.0,64.1719,64.1894,64.1103,64.1191,37488.0
2017-04-26 10:45:00,72.95,73.04,72.95,73.04,21583.0,64.1103,64.1894,64.1103,64.1894,21583.0
2017-04-26 10:50:00,73.04,73.06,73.02,73.03,16991.0,64.1894,64.207,64.1719,64.1806,16991.0
2017-04-26 10:55:00,73.03,73.09,73.03,73.06,8099.0,64.1806,64.2334,64.1806,64.207,8099.0
2017-04-26 11:00:00,73.06,73.07,73.04,73.04,22328.0,64.207,64.2158,64.1894,64.1894,22328.0
2017-04-26 11:05:00,73.05,73.05,72.99,73.0,13151.0,64.1982,64.1982,64.1455,64.1543,13151.0
2017-04-26 11:10:00,73.0,73.03,72.99,73.0,14341.0,64.1543,64.1806,64.1455,64.1543,14341.0
2017-04-26 11:15:00,72.99,73.01,72.95,72.98,14645.0,64.1455,64.1631,64.1103,64.1367,14645.0
2017-04-26 11:20:00,72.99,73.06,72.96,73.04,45836.0,64.1455,64.207,64.1191,64.1894,45836.0
2017-04-26 11:25:00,73.04,73.08,73.02,73.04,43299.0,64.1894,64.2246,64.1719,64.1894,43299.0
2017-04-26 11:30:00,73.05,73.24,73.05,73.21,17336.0,64.1982,64.3652,64.1982,64.3388,17336.0
2017-04-26 11:35:00,73.21,73.21,73.14,73.14,14934.0,64.3388,64.3388,64.2773,64.2773,14934.0
2017-04-26 11:40:00,73.15,73.15,73.1,73.12,32044.0,64.2861,64.2861,64.2422,64.2597,32044.0
2017-04-26 11:45:00,73.12,73.14,73.03,73.03,25517.0,64.2597,64.2773,64.1806,64.1806,25517.0
2017-04-26 11:50:00,73.04,73.08,73.03,73.04,18344.0,64.1894,64.2246,64.1806,64.1894,18344.0
2017-04-26 11:55:00,73.03,73.06,73.0,73.02,24147.0,64.1806,64.207,64.1543,64.1719,24147.0
2017-04-26 12:00:00,73.03,73.08,73.01,73.06,17059.0,64.1806,64.2246,64.1631,64.207,17059.0
2017-04-26 12:05:00,73.06,73.06,73.05,73.05,17487.0,64.207,64.207,64.1982,64.1982,17487.0
2017-04-26 12:10:00,73.05,73.06,73.04,73.05,31336.0,64.1982,64.207,64.1894,64.1982,31336.0
2017-04-26 12:15:00,73.04,73.18,73.03,73.18,93138.0,64.1894,64.3125,64.1806,64.3125,93138.0
2017-04-26 12:20:00,73.18,73.2,73.13,73.13,14245.0,64.3125,64.33,64.2685,64.2685,14245.0
2017-04-26 12:25:00,73.14,73.15,73.12,73.14,5600.0,64.2773,64.2861,64.2597,64.2773,5600.0
2017-04-26 12:30:00,73.13,73.15,73.11,73.14,13438.0,64.2685,64.2861,64.251,64.2773,13438.0
2017-04-26 12:35:00,73.14,73.15,73.1,73.11,11694.0,64.2773,64.2861,64.2422,64.251,11694.0
2017-04-26 12:40:00,73.11,73.13,73.1,73.12,9019.0,64.251,64.2685,64.2422,64.2597,9019.0
2017-04-26 12:45:00,73.13,73.16,73.12,73.14,16931.0,64.2685,64.2949,64.2597,64.2773,16931.0
2017-04-26 12:50:00,73.14,73.22,73.14,73.22,6035.0,64.2773,64.3476,64.2773,64.3476,6035.0
2017-04-26 12:55:00,73.21,73.35,73.21,73.33,12252.0,64.3388,64.4619,64.3388,64.4443,12252.0
2017-04-26 13:00:00,73.32,73.33,73.26,73.27,9164.0,64.4355,64.4443,64.3828,64.3916,9164.0
2017-04-26 13:05:00,73.27,73.33,73.26,73.33,7533.0,64.3916,64.4443,64.3828,64.4443,7533.0
2017-04-26 13:10:00,73.33,73.36,73.32,73.34,7366.0,64.4443,64.4707,64.4355,64.4531,7366.0
2017-04-26 13:15:00,73.34,73.36,73.33,73.36,6507.0,64.4531,64.4707,64.4443,64.4707,6507.0
2017-04-26 13:20:00,73.37,73.38,73.36,73.37,7448.0,64.4794,64.4882,64.4707,64.4794,7448.0
2017-04-26 13:25:00,73.36,73.36,73.32,73.32,8457.0,64.4707,64.4707,64.4355,64.4355,8457.0
2017-04-26 13:30:00,73.33,73.33,73.24,73.26,8791.0,64.4443,64.4443,64.3652,64.3828,8791.0
2017-04-26 13:35:00,73.26,73.34,73.26,73.34,5792.0,64.3828,64.4531,64.3828,64.4531,5792.0
2017-04-26 13:40:00,73.33,73.37,73.25,73.37,16146.0,64.4443,64.4794,64.374,64.4794,16146.0
2017-04-26 13:45:00,73.38,73.38,73.1,73.19,17213.0,64.4882,64.4882,64.2422,64.3213,17213.0
2017-04-26 13:50:00,73.17,73.27,73.16,73.23,8441.0,64.3037,64.3916,64.2949,64.3564,8441.0
2017-04-26 13:55:00,73.23,73.23,73.19,73.19,6676.0,64.3564,64.3564,64.3213,64.3213,6676.0
2017-04-26 14:00:00,73.19,73.19,73.11,73.18,10772.0,64.3213,64.3213,64.251,64.3125,10772.0
2017-04-26 14:05:00,73.17,73.19,73.13,73.19,10153.0,64.3037,64.3213,64.2685,64.3213,10153.0
2017-04-26 14:10:00,73.18,73.22,73.18,73.22,8799.0,64.3125,64.3476,64.3125,64.3476,8799.0
2017-04-26 14:15:00,73.22,73.25,73.21,73.23,25091.0,64.3476,64.374,64.3388,64.3564,25091.0
2017-04-26 14:20:00,73.23,73.41,73.22,73.4,52821.0,64.3564,64.5146,64.3476,64.5058,52821.0
2017-04-26 14:25:00,73.4,73.49,73.37,73.48,37829.0,64.5058,64.5849,64.4794,64.5761,37829.0
2017-04-26 14:30:00,73.48,73.58,73.46,73.58,29616.0,64.5761,64.664,64.5585,64.664,29616.0
2017-04-26 14:35:00,73.58,73.58,73.54,73.56,40888.0,64.664,64.664,64.6288,64.6464,40888.0
2017-04-26 14:40:00,73.56,73.64,73.54,73.63,35148.0,64.6464,64.7167,64.6288,64.7079,35148.0
2017-04-26 14:45:00,73.63,73.66,73.62,73.66,33599.0,64.7079,64.7343,64.6992,64.7343,33599.0
2017-04-26 14:50:00,73.65,73.66,73.61,73.62,32984.0,64.7255,64.7343,64.6904,64.6992,32984.0
2017-04-26 14:55:00,73.62,73.64,73.6,73.61,25069.0,64.6992,64.7167,64.6816,64.6904,25069.0
2017-04-26 15:00:00,73.6,73.61,73.57,73.59,23413.0,64.6816,64.6904,64.6552,64.6728,23413.0
2017-04-26 15:05:00,73.59,73.6,73.53,73.56,90447.0,64.6728,64.6816,64.6201,64.6464,90447.0
2017-04-26 15:10:00,73.56,73.57,73.54,73.56,16814.0,64.6464,64.6552,64.6288,64.6464,16814.0
2017-04-26 15:15:00,73.56,73.57,73.54,73.55,16467.0,64.6464,64.6552,64.6288,64.6376,16467.0
2017-04-26 15:20:00,73.55,73.57,73.53,73.53,22862.0,64.6376,64.6552,64.6201,64.6201,22862.0
2017-04-26 15:25:00,73.54,73.64,73.53,73.61,73175.0,64.6288,64.7167,64.6201,64.6904,73175.0
2017-04-26 15:30:00,73.61,73.61,73.55,73.57,73181.0,64.6904,64.6904,64.6376,64.6552,73181.0
2017-04-26 15:35:00,73.57,73.58,73.48,73.5,110500.0,64.6552,64.664,64.5761,64.5937,110500.0
2017-04-26 15:40:00,73.5,73.51,73.45,73.48,47569.0,64.5937,64.6025,64.5498,64.5761,47569.0
2017-04-26 15:45:00,73.48,73.5,73.41,73.41,55815.0,64.5761,64.5937,64.5146,64.5146,55815.0
2017-04-26 15:50:00,73.4,73.49,73.39,73.45,83879.0,64.5058,64.5849,64.497,64.5498,83879.0
2017-04-26 15:55:00,73.45,73.47,73.3,73.44,113583.0,64.5498,64.5673,64.4179,64.541,113583.0
2017-04-27 09:30:00,73.56,74.4,73.5,74.39,37178.0,64.6464,65.3846,64.5937,65.3759,37178.0
2017-04-27 09:35:00,74.29,74.64,74.26,74.52,36216.0,65.288,65.5956,65.2616,65.4901,36216.0
2017-04-27 09:40:00,74.54,74.64,74.37,74.5,33306.0,65.5077,65.5956,65.3583,65.4725,33306.0
2017-04-27 09:45:00,74.5,74.52,74.44,74.44,40397.0,65.4725,65.4901,65.4198,65.4198,40397.0
2017-04-27 09:50:00,74.44,74.44,74.12,74.17,46873.0,65.4198,65.4198,65.1386,65.1825,46873.0
2017-04-27 09:55:00,74.16,74.25,74.16,74.22,27156.0,65.1737,65.2528,65.1737,65.2264,27156.0
2017-04-27 10:00:00,74.21,74.23,74.14,74.17,31456.0,65.2177,65.2352,65.1561,65.1825,31456.0
2017-04-27 10:05:00,74.17,74.24,74.1,74.12,13196.0,65.1825,65.244,65.121,65.1386,13196.0
2017-04-27 10:10:00,74.12,74.2,74.02,74.19,29867.0,65.1386,65.2089,65.0507,65.2001,29867.0
2017-04-27 10:15:00,74.19,74.81,74.19,74.81,53168.0,65.2001,65.745,65.2001,65.745,53168.0
2017-04-27 10:20:00,74.81,74.82,74.56,74.58,34153.0,65.745,65.7537,65.5253,65.5428,34153.0
2017-04-27 10:25:00,74.58,74.68,74.55,74.65,16730.0,65.5428,65.6307,65.5165,65.6043,16730.0
2017-04-27 10:30:00,74.66,74.71,74.6,74.68,14368.0,65.6131,65.6571,65.5604,65.6307,14368.0
2017-04-27 10:35:00,74.69,74.69,74.56,74.57,15286.0,65.6395,65.6395,65.5253,65.534,15286.0
2017-04-27 10:40:00,74.58,74.59,74.54,74.59,11880.0,65.5428,65.5516,65.5077,65.5516,11880.0
2017-04-27 10:45:00,74.58,74.58,74.3,74.3,12770.0,65.5428,65.5428,65.2968,65.2968,12770.0
2017-04-27 10:50:00,74.29,74.33,74.06,74.08,28718.0,65.288,65.3231,65.0858,65.1034,28718.0
2017-04-27 10:55:00,74.08,74.19,74.06,74.19,15286.0,65.1034,65.2001,65.0858,65.2001,15286.0
2017-04-27 11:00:00,74.17,74.18,74.08,74.1,25715.0,65.1825,65.1913,65.1034,65.121,25715.0
2017-04-27 11:05:00,74.11,74.26,74.09,74.2,24880.0,65.1298,65.2616,65.1122,65.2089,24880.0
2017-04-27 11:10:00,74.2,74.22,74.09,74.14,27348.0,65.2089,65.2264,65.1122,65.1561,27348.0
2017-04-27 11:15:00,74.13,74.19,74.1,74.19,24639.0,65.1474,65.2001,65.121,65.2001,24639.0
2017-04-27 11:20:00,74.2,74.22,74.0,74.05,26247.0,65.2089,65.2264,65.0331,65.077,26247.0
2017-04-27 11:25:00,74.05,74.06,73.93,73.99,19723.0,65.077,65.0858,64.9716,65.0243,19723.0
2017-04-27 11:30:00,73.99,74.09,73.97,74.09,13049.0,65.0243,65.1122,65.0067,65.1122,13049.0
2017-04-27 11:35:00,74.1,74.11,73.96,73.99,20868.0,65.121,65.1298,64.998,65.0243,20868.0
2017-04-27 11:40:00,74.0,74.03,73.96,74.03,14335.0,65.0331,65.0595,64.998,65.0595,14335.0
2017-04-27 11:45:00,74.02,74.04,73.99,74.0,9962.0,65.0507,65.0683,65.0243,65.0331,9962.0
2017-04-27 11:50:00,74.0,74.03,73.98,74.02,17991.0,65.0331,65.0595,65.0155,65.0507,17991.0
2017-04-27 11:55:00,74.02,74.04,73.99,74.01,9191.0,65.0507,65.0683,65.0243,65.0419,9191.0
2017-04-27 12:00:00,74.02,74.03,74.0,74.02,16345.0,65.0507,65.0595,65.0331,65.0507,16345.0
2017-04-27 12:05:00,74.01,74.07,74.01,74.05,13363.0,65.0419,65.0946,65.0419,65.077,13363.0
2017-04-27 12:10:00,74.05,74.09,74.05,74.09,6569.0,65.077,65.1122,65.077,65.1122,6569.0
2017-04-27 12:15:00,74.09,74.11,74.07,74.1,10072.0,65.1122,65.1298,65.0946,65.121,10072.0
2017-04-27 12:20:00,74.1,74.15,74.1,74.14,10887.0,65.121,65.1649,65.121,65.1561,10887.0
2017-04-27 12:25:00,74.12,74.13,74.08,74.08,6926.0,65.1386,65.1474,65.1034,65.1034,6926.0
2017-04-27 12:30:00,74.07,74.09,73.97,73.98,15056.0,65.0946,65.1122,65.0067,65.0155,15056.0
2017-04-27 12:35:00,73.97,74.01,73.95,73.99,9841.0,65.0067,65.0419,64.9892,65.0243,9841.0
2017-04-27 12:40:00,73.99,74.03,73.95,73.96,9891.0,65.0243,65.0595,64.9892,64.998,9891.0
2017-04-27 12:45:00,73.97,74.02,73.96,73.99,8322.0,65.0067,65.0507,64.998,65.0243,8322.0
2017-04-27 12:50:00,74.0,74.09,73.99,74.09,11180.0,65.0331,65.1122,65.0243,65.1122,11180.0
2017-04-27 12:55:00,74.08,74.13,74.03,74.08,18852.0,65.1034,65.1474,65.0595,65.1034,18852.0
2017-04-27 13:00:00,74.08,74.16,74.05,74.13,11647.0,65.1034,65.1737,65.077,65.1474,11647.0
2017-04-27 13:05:00,74.13,74.14,74.11,74.14,6921.0,65.1474,65.1561,65.1298,65.1561,6921.0
2017-04-27 13:10:00,74.14,74.15,74.11,74.14,12457.0,65.1561,65.1649,65.1298,65.1561,12457.0
2017-04-27 13:15:00,74.14,74.15,74.11,74.15,8550.0,65.1561,65.1649,65.1298,65.1649,8550.0
2017-04-27 13:20:00,74.15,74.16,74.11,74.11,15255.0,65.1649,65.1737,65.1298,65.1298,15255.0
2017-04-27 13:25:00,74.11,74.2,74.11,74.2,8968.0,65.1298,65.2089,65.1298,65.2089,8968.0
2017-04-27 13:30:00,74.2,74.2,74.14,74.16,12908.0,65.2089,65.2089,65.1561,65.1737,12908.0
2017-04-27 13:35:00,74.18,74.2,74.17,74.19,5737.0,65.1913,65.2089,65.1825,65.2001,5737.0
2017-04-27 13:40:00,74.2,74.22,74.17,74.21,7867.0,65.2089,65.2264,65.1825,65.2177,7867.0
2017-04-27 13:45:00,74.2,74.25,74.2,74.24,9950.0,65.2089,65.2528,65.2089,65.244,9950.0
2017-04-27 13:50:00,74.24,74.34,74.24,74.34,13575.0,65.244,65.3319,65.244,65.3319,13575.0
2017-04-27 13:55:00,74.34,74.34,74.26,74.26,13208.0,65.3319,65.3319,65.2616,65.2616,13208.0
2017-04-27 14:00:00,74.26,74.29,74.24,74.24,10600.0,65.2616,65.288,65.244,65.244,10600.0
2017-04-27 14:05:00,74.23,74.25,74.21,74.25,10687.0,65.2352,65.2528,65.2177,65.2528,10687.0
2017-04-27 14:10:00,74.24,74.25,74.22,74.25,6648.0,65.244,65.2528,65.2264,65.2528,6648.0
2017-04-27 14:15:00,74.25,74.28,74.24,74.27,11194.0,65.2528,65.2792,65.244,65.2704,11194.0
2017-04-27 14:20:00,74.27,74.28,74.25,74.27,7653.0,65.2704,65.2792,65.2528,65.2704,7653.0
2017-04-27 14:25:00,74.26,74.28,74.23,74.27,9288.0,65.2616,65.2792,65.2352,65.2704,9288.0
2017-04-27 14:30:00,74.27,74.31,74.27,74.3,13023.0,65.2704,65.3055,65.2704,65.2968,13023.0
2017-04-27 14:35:00,74.3,74.33,74.28,74.33,11150.0,65.2968,65.3231,65.2792,65.3231,11150.0
2017-04-27 14:40:00,74.33,74.41,74.33,74.41,14934.0,65.3231,65.3934,65.3231,65.3934,14934.0
2017-04-27 14:45:00,74.41,74.44,74.4,74.42,11659.0,65.3934,65.4198,65.3846,65.4022,11659.0
2017-04-27 14:50:00,74.43,74.44,74.34,74.37,13647.0,65.411,65.4198,65.3319,65.3583,13647.0
2017-04-27 14:55:00,74.37,74.39,74.36,74.39,10529.0,65.3583,65.3759,65.3495,65.3759,10529.0
2017-04-27 15:00:00,74.38,74.38,74.29,74.3,14239.0,65.3671,65.3671,65.288,65.2968,14239.0
2017-04-27 15:05:00,74.3,74.31,74.25,74.29,25873.0,65.2968,65.3055,65.2528,65.288,25873.0
2017-04-27 15:10:00,74.29,74.37,74.29,74.36,14457.0,65.288,65.3583,65.288,65.3495,14457.0
2017-04-27 15:15:00,74.36,74.39,74.35,74.36,22467.0,65.3495,65.3759,65.3407,65.3495,22467.0
2017-04-27 15:20:00,74.35,74.4,74.33,74.39,11696.0,65.3407,65.3846,65.3231,65.3759,11696.0
2017-04-27 15:25:00,74.38,74.38,74.3,74.34,22517.0,65.3671,65.3671,65.2968,65.3319,22517.0
2017-04-27 15:30:00,74.34,74.35,74.29,74.29,25586.0,65.3319,65.3407,65.288,65.288,25586.0
2017-04-27 15:35:00,74.29,74.3,74.25,74.27,21164.0,65.288,65.2968,65.2528,65.2704,21164.0
2017-04-27 15:40:00,74.27,74.28,74.23,74.24,27469.0,65.2704,65.2792,65.2352,65.244,27469.0
2017-04-27 15:45:00,74.23,74.24,74.14,74.18,42564.0,65.2352,65.244,65.1561,65.1913,42564.0
2017-04-27 15:50:00,74.17,74.22,74.17,74.19,73894.0,65.1825,65.2264,65.1825,65.2001,73894.0
2017-04-27 15:55:00,74.19,74.38,74.18,74.28,252342.0,65.2001,65.3671,65.1913,65.2792,252342.0
2017-04-28 09:30:00,74.35,74.35,74.1,74.21,25122.0,65.3407,65.3407,65.121,65.2177,25122.0
2017-04-28 09:35:00,74.24,74.27,74.11,74.26,8235.0,65.244,65.2704,65.1298,65.2616,8235.0
2017-04-28 09:40:00,74.27,74.41,74.19,74.35,20122.0,65.2704,65.3934,65.2001,65.3407,20122.0
2017-04-28 09:45:00,74.31,74.33,74.07,74.18,18380.0,65.3055,65.3231,65.0946,65.1913,18380.0
2017-04-28 09:50:00,74.15,74.34,74.15,74.34,14826.0,65.1649,65.3319,65.1649,65.3319,14826.0
2017-04-28 09:55:00,74.37,74.41,74.28,74.39,14527.0,65.3583,65.3934,65.2792,65.3759,14527.0
2017-04-28 10:00:00,74.38,74.38,74.29,74.29,9968.0,65.3671,65.3671,65.288,65.288,9968.0
2017-04-28 10:05:00,74.3,74.39,74.29,74.38,24220.0,65.2968,65.3759,65.288,65.3671,24220.0
2017-04-28 10:10:00,74.38,74.47,74.33,74.45,115827.0,65.3671,65.4462,65.3231,65.4286,115827.0
2017-04-28 10:15:00,74.44,74.44,74.35,74.39,13631.0,65.4198,65.4198,65.3407,65.3759,13631.0
2017-04-28 10:20:00,74.36,74.38,74.28,74.33,10267.0,65.3495,65.3671,65.2792,65.3231,10267.0
2017-04-28 10:25:00,74.33,74.38,74.31,74.34,18993.0,65.3231,65.3671,65.3055,65.3319,18993.0
2017-04-28 10:30:00,74.34,74.34,74.27,74.28,17089.0,65.3319,65.3319,65.2704,65.2792,17089.0
2017-04-28 10:35:00,74.29,74.36,74.29,74.29,26626.0,65.288,65.3495,65.288,65.288,26626.0
2017-04-28 10:40:00,74.3,74.31,74.21,74.29,45193.0,65.2968,65.3055,65.2177,65.288,45193.0
2017-04-28 10:45:00,74.29,74.33,74.28,74.32,12705.0,65.288,65.3231,65.2792,65.3143,12705.0
2017-04-28 10:50:00,74.33,74.41,74.32,74.4,13957.0,65.3231,65.3934,65.3143,65.3846,13957.0
2017-04-28 10:55:00,74.4,74.45,74.38,74.45,17922.0,65.3846,65.4286,65.3671,65.4286,17922.0
2017-04-28 11:00:00,74.45,74.49,74.39,74.41,10204.0,65.4286,65.4637,65.3759,65.3934,10204.0
2017-04-28 11:05:00,74.41,74.42,74.37,74.39,10808.0,65.3934,65.4022,65.3583,65.3759,10808.0
2017-04-28 11:10:00,74.39,74.43,74.34,74.36,12878.0,65.3759,65.411,65.3319,65.3495,12878.0
2017-04-28 11:15:00,74.36,74.38,74.34,74.38,6488.0,65.3495,65.3671,65.3319,65.3671,6488.0
2017-04-28 11:20:00,74.38,74.41,74.37,74.38,11193.0,65.3671,65.3934,65.3583,65.3671,11193.0
2017-04-28 11:25:00,74.38,74.47,74.38,74.46,12867.0,65.3671,65.4462,65.3671,65.4374,12867.0
2017-04-28 11:30:00,74.46,74.46,74.39,74.4,17177.0,65.4374,65.4374,65.3759,65.3846,17177.0
2017-04-28 11:35:00,74.41,74.41,74.38,74.39,7816.0,65.3934,65.3934,65.3671,65.3759,7816.0
2017-04-28 11:40:00,74.4,74.43,74.38,74.41,13097.0,65.3846,65.411,65.3671,65.3934,13097.0
2017-04-28 11:45:00,74.41,74.45,74.4,74.45,9123.0,65.3934,65.4286,65.3846,65.4286,9123.0
2017-04-28 11:50:00,74.45,74.5,74.44,74.49,7090.0,65.4286,65.4725,65.4198,65.4637,7090.0
2017-04-28 11:55:00,74.5,74.53,74.49,74.51,13678.0,65.4725,65.4989,65.4637,65.4813,13678.0
2017-04-28 12:00:00,74.51,74.54,74.51,74.52,11946.0,65.4813,65.5077,65.4813,65.4901,11946.0
2017-04-28 12:05:00,74.52,74.53,74.5,74.52,16602.0,65.4901,65.4989,65.4725,65.4901,16602.0
2017-04-28 12:10:00,74.53,74.54,74.48,74.48,8923.0,65.4989,65.5077,65.4549,65.4549,8923.0
2017-04-28 12:15:00,74.48,74.5,74.45,74.46,12023.0,65.4549,65.4725,65.4286,65.4374,12023.0
2017-04-28 12:20:00,74.46,74.51,74.46,74.5,7697.0,65.4374,65.4813,65.4374,65.4725,7697.0
2017-04-28 12:25:00,74.5,74.52,74.49,74.5,7179.0,65.4725,65.4901,65.4637,65.4725,7179.0
2017-04-28 12:30:00,74.49,74.49,74.42,74.42,6059.0,65.4637,65.4637,65.4022,65.4022,6059.0
2017-04-28 12:35:00,74.42,74.43,74.4,74.4,5764.0,65.4022,65.411,65.3846,65.3846,5764.0
2017-04-28 12:40:00,74.41,74.43,74.36,74.36,11167.0,65.3934,65.411,65.3495,65.3495,11167.0
2017-04-28 12:45:00,74.37,74.37,74.3,74.3,11810.0,65.3583,65.3583,65.2968,65.2968,11810.0
2017-04-28 12:50:00,74.3,74.3,74.26,74.26,7833.0,65.2968,65.2968,65.2616,65.2616,7833.0
2017-04-28 12:55:00,74.27,74.29,74.26,74.26,10104.0,65.2704,65.288,65.2616,65.2616,10104.0
2017-04-28 13:00:00,74.26,74.27,74.23,74.24,9516.0,65.2616,65.2704,65.2352,65.244,9516.0
2017-04-28 13:05:00,74.25,74.29,74.22,74.22,14469.0,65.2528,65.288,65.2264,65.2264,14469.0
2017-04-28 13:10:00,74.23,74.23,74.19,74.2,9195.0,65.2352,65.2352,65.2001,65.2089,9195.0
2017-04-28 13:15:00,74.21,74.23,74.18,74.19,13759.0,65.2177,65.2352,65.1913,65.2001,13759.0
2017-04-28 13:20:00,74.2,74.25,74.2,74.21,14474.0,65.2089,65.2528,65.2089,65.2177,14474.0
2017-04-28 13:25:00,74.22,74.24,74.18,74.2,11449.0,65.2264,65.244,65.1913,65.2089,11449.0
2017-04-28 13:30:00,74.2,74.24,74.17,74.22,7982.0,65.2089,65.244,65.1825,65.2264,7982.0
2017-04-28 13:35:00,74.22,74.22,74.19,74.21,8092.0,65.2264,65.2264,65.2001,65.2177,8092.0
2017-04-28 13:40:00,74.21,74.21,74.17,74.18,5075.0,65.2177,65.2177,65.1825,65.1913,5075.0
2017-04-28 13:45:00,74.18,74.18,74.1,74.12,14770.0,65.1913,65.1913,65.121,65.1386,14770.0
2017-04-28 13:50:00,74.13,74.19,74.12,74.19,6562.0,65.1474,65.2001,65.1386,65.2001,6562.0
2017-04-28 13:55:00,74.19,74.2,74.15,74.15,59520.0,65.2001,65.2089,65.1649,65.1649,59520.0
2017-04-28 14:00:00,74.14,74.16,74.1,74.16,9397.0,65.1561,65.1737,65.121,65.1737,9397.0
2017-04-28 14:05:00,74.16,74.19,74.16,74.17,7878.0,65.1737,65.2001,65.1737,65.1825,7878.0
2017-04-28 14:10:00,74.17,74.18,74.13,74.15,6500.0,65.1825,65.1913,65.1474,65.1649,6500.0
2017-04-28 14:15:00,74.15,74.22,74.15,74.21,10762.0,65.1649,65.2264,65.1649,65.2177,10762.0
2017-04-28 14:20:00,74.21,74.21,74.19,74.2,5122.0,65.2177,65.2177,65.2001,65.2089,5122.0
2017-04-28 14:25:00,74.21,74.24,74.19,74.24,14793.0,65.2177,65.244,65.2001,65.244,14793.0
2017-04-28 14:30:00,74.23,74.29,74.23,74.28,18477.0,65.2352,65.288,65.2352,65.2792,18477.0
2017-04-28 14:35:00,74.28,74.33,74.28,74.33,15226.0,65.2792,65.3231,65.2792,65.3231,15226.0
2017-04-28 14:40:00,74.33,74.33,74.28,74.28,9316.0,65.3231,65.3231,65.2792,65.2792,9316.0
2017-04-28 14:45:00,74.28,74.3,74.25,74.28,10626.0,65.2792,65.2968,65.2528,65.2792,10626.0
2017-04-28 14:50:00,74.28,74.28,74.25,74.25,6518.0,65.2792,65.2792,65.2528,65.2528,6518.0
2017-04-28 14:55:00,74.25,74.27,74.23,74.24,8297.0,65.2528,65.2704,65.2352,65.244,8297.0
2017-04-28 15:00:00,74.24,74.25,74.21,74.25,7620.0,65.244,65.2528,65.2177,65.2528,7620.0
2017-04-28 15:05:00,74.26,74.26,74.24,74.25,11542.0,65.2616,65.2616,65.244,65.2528,11542.0
2017-04-28 15:10:00,74.26,74.26,74.23,74.26,5572.0,65.2616,65.2616,65.2352,65.2616,5572.0
2017-04-28 15:15:00,74.26,74.28,74.24,74.27,9899.0,65.2616,65.2792,65.244,65.2704,9899.0
2017-04-28 15:20:00,74.26,74.26,74.2,74.2,12058.0,65.2616,65.2616,65.2089,65.2089,12058.0
2017-04-28 15:25:00,74.2,74.2,74.18,74.18,7733.0,65.2089,65.2089,65.1913,65.1913,7733.0
2017-04-28 15:30:00,74.19,74.26,74.18,74.26,28257.0,65.2001,65.2616,65.1913,65.2616,28257.0
2017-04-28 15:35:00,74.26,74.26,74.2,74.2,31107.0,65.2616,65.2616,65.2089,65.2089,31107.0
2017-04-28 15:40:00,74.2,74.21,74.15,74.17,27074.0,65.2089,65.2177,65.1649,65.1825,27074.0
2017-04-28 15:45:00,74.17,74.17,74.06,74.12,50816.0,65.1825,65.1825,65.0858,65.1386,50816.0
2017-04-28 15:50:00,74.12,74.14,74.11,74.14,36547.0,65.1386,65.1561,65.1298,65.1561,36547.0
2017-04-28 15:55:00,74.14,74.18,74.12,74.13,134023.0,65.1561,65.1913,65.1386,65.1474,134023.0
2017-05-01 09:30:00,74.37,74.48,74.13,74.21,17122.0,65.3583,65.4549,65.1474,65.2177,17122.0
2017-05-01 09:35:00,74.19,74.19,74.13,74.16,5017.0,65.2001,65.2001,65.1474,65.1737,5017.0
2017-05-01 09:40:00,74.16,74.17,74.07,74.08,5064.0,65.1737,65.1825,65.0946,65.1034,5064.0
2017-05-01 09:45:00,74.08,74.08,73.95,73.96,10873.0,65.1034,65.1034,64.9892,64.998,10873.0
2017-05-01 09:50:00,73.97,74.07,73.96,74.02,14993.0,65.0067,65.0946,64.998,65.0507,14993.0
2017-05-01 09:55:00,74.01,74.01,73.96,73.96,15287.0,65.0419,65.0419,64.998,64.998,15287.0
2017-05-01 10:00:00,73.95,73.98,73.91,73.92,22856.0,64.9892,65.0155,64.954,64.9628,22856.0
2017-05-01 10:05:00,73.91,73.94,73.9,73.91,9064.0,64.954,64.9804,64.9452,64.954,9064.0
2017-05-01 10:10:00,73.9,73.91,73.8,73.8,20810.0,64.9452,64.954,64.8573,64.8573,20810.0
2017-05-01 10:15:00,73.81,73.83,73.75,73.79,20910.0,64.8661,64.8837,64.8134,64.8486,20910.0
2017-05-01 10:20:00,73.79,73.8,73.73,73.75,20037.0,64.8486,64.8573,64.7958,64.8134,20037.0
2017-05-01 10:25:00,73.75,73.8,73.74,73.77,16648.0,64.8134,64.8573,64.8046,64.831,16648.0
2017-05-01 10:30:00,73.77,73.8,73.77,73.78,16283.0,64.831,64.8573,64.831,64.8398,16283.0
2017-05-01 10:35:00,73.79,73.86,73.79,73.83,26571.0,64.8486,64.9101,64.8486,64.8837,26571.0
2017-05-01 10:40:00,73.83,73.89,73.83,73.88,19351.0,64.8837,64.9364,64.8837,64.9276,19351.0
2017-05-01 10:45:00,73.88,73.91,73.85,73.9,22964.0,64.9276,64.954,64.9013,64.9452,22964.0
2017-05-01 10:50:00,73.91,73.93,73.89,73.9,28614.0,64.954,64.9716,64.9364,64.9452,28614.0
2017-05-01 10:55:00,73.9,73.96,73.89,73.95,27282.0,64.9452,64.998,64.9364,64.9892,27282.0
2017-05-01 11:00:00,73.95,73.96,73.93,73.94,14150.0,64.9892,64.998,64.9716,64.9804,14150.0
2017-05-01 11:05:00,73.94,73.98,73.93,73.98,13922.0,64.9804,65.0155,64.9716,65.0155,13922.0
2017-05-01 11:10:00,73.98,74.01,73.98,73.99,9788.0,65.0155,65.0419,65.0155,65.0243,9788.0
2017-05-01 11:15:00,73.99,74.0,73.91,73.93,33508.0,65.0243,65.0331,64.954,64.9716,33508.0
2017-05-01 11:20:00,73.93,73.96,73.93,73.96,5857.0,64.9716,64.998,64.9716,64.998,5857.0
2017-05-01 11:25:00,73.96,74.01,73.95,73.95,14098.0,64.998,65.0419,64.9892,64.9892,14098.0
2017-05-01 11:30:00,73.95,73.97,73.9,73.97,17535.0,64.9892,65.0067,64.9452,65.0067,17535.0
2017-05-01 11:35:00,73.98,74.07,73.98,74.07,7681.0,65.0155,65.0946,65.0155,65.0946,7681.0
2017-05-01 11:40:00,74.08,74.1,74.08,74.09,11146.0,65.1034,65.121,65.1034,65.1122,11146.0
2017-05-01 11:45:00,74.09,74.11,74.08,74.11,11645.0,65.1122,65.1298,65.1034,65.1298,11645.0
2017-05-01 11:50:00,74.1,74.16,74.1,74.15,17468.0,65.121,65.1737,65.121,65.1649,17468.0
2017-05-01 11:55:00,74.15,74.24,74.15,74.22,15981.0,65.1649,65.244,65.1649,65.2264,15981.0
2017-05-01 12:00:00,74.22,74.28,74.21,74.28,10111.0,65.2264,65.2792,65.2177,65.2792,10111.0
2017-05-01 12:05:00,74.28,74.31,74.26,74.26,16589.0,65.2792,65.3055,65.2616,65.2616,16589.0
2017-05-01 12:10:00,74.27,74.27,74.22,74.23,15928.0,65.2704,65.2704,65.2264,65.2352,15928.0
2017-05-01 12:15:00,74.23,74.24,74.17,74.17,15264.0,65.2352,65.244,65.1825,65.1825,15264.0
2017-05-01 12:20:00,74.17,74.17,74.13,74.17,15151.0,65.1825,65.1825,65.1474,65.1825,15151.0
2017-05-01 12:25:00,74.17,74.18,74.16,74.17,9690.0,65.1825,65.1913,65.1737,65.1825,9690.0
2017-05-01 12:30:00,74.17,74.17,74.13,74.15,8585.0,65.1825,65.1825,65.1474,65.1649,8585.0
2017-05-01 12:35:00,74.14,74.15,74.12,74.15,7294.0,65.1561,65.1649,65.1386,65.1649,7294.0
2017-05-01 12:40:00,74.15,74.16,74.13,74.16,5398.0,65.1649,65.1737,65.1474,65.1737,5398.0
2017-05-01 12:45:00,74.16,74.17,74.11,74.11,9626.0,65.1737,65.1825,65.1298,65.1298,9626.0
2017-05-01 12:50:00,74.12,74.13,73.85,73.99,36309.0,65.1386,65.1474,64.9013,65.0243,36309.0
2017-05-01 12:55:00,73.99,74.04,73.97,74.0,12496.0,65.0243,65.0683,65.0067,65.0331,12496.0
2017-05-01 13:00:00,74.01,74.05,73.99,74.03,12906.0,65.0419,65.077,65.0243,65.0595,12906.0
2017-05-01 13:05:00,74.02,74.08,74.02,74.07,12477.0,65.0507,65.1034,65.0507,65.0946,12477.0
2017-05-01 13:10:00,74.07,74.09,74.04,74.09,7990.0,65.0946,65.1122,65.0683,65.1122,7990.0
2017-05-01 13:15:00,74.09,74.15,74.09,74.15,9834.0,65.1122,65.1649,65.1122,65.1649,9834.0
2017-05-01 13:20:00,74.15,74.19,74.13,74.17,9150.0,65.1649,65.2001,65.1474,65.1825,9150.0
2017-05-01 13:25:00,74.17,74.19,74.15,74.17,10297.0,65.1825,65.2001,65.1649,65.1825,10297.0
2017-05-01 13:30:00,74.16,74.19,74.15,74.19,11187.0,65.1737,65.2001,65.1649,65.2001,11187.0
2017-05-01 13:35:00,74.18,74.19,74.15,74.17,11517.0,65.1913,65.2001,65.1649,65.1825,11517.0
2017-05-01 13:40:00,74.17,74.25,74.16,74.21,10499.0,65.1825,65.2528,65.1737,65.2177,10499.0
2017-05-01 13:45:00,74.22,74.25,74.2,74.25,8460.0,65.2264,65.2528,65.2089,65.2528,8460.0
2017-05-01 13:50:00,74.25,74.25,74.22,74.24,8233.0,65.2528,65.2528,65.2264,65.244,8233.0
2017-05-01 13:55:00,74.24,74.29,74.24,74.29,15719.0,65.244,65.288,65.244,65.288,15719.0
2017-05-01 14:00:00,74.3,74.34,74.28,74.3,19815.0,65.2968,65.3319,65.2792,65.2968,19815.0
2017-05-01 14:05:00,74.31,74.31,74.27,74.31,12780.0,65.3055,65.3055,65.2704,65.3055,12780.0
2017-05-01 14:10:00,74.31,74.32,74.25,74.27,53860.0,65.3055,65.3143,65.2528,65.2704,53860.0
2017-05-01 14:15:00,74.27,74.28,74.24,74.27,20127.0,65.2704,65.2792,65.244,65.2704,20127.0
2017-05-01 14:20:00,74.28,74.31,74.27,74.28,12599.0,65.2792,65.3055,65.2704,65.2792,12599.0
2017-05-01 14:25:00,74.28,74.31,74.27,74.31,10200.0,65.2792,65.3055,65.2704,65.3055,10200.0
2017-05-01 14:30:00,74.31,74.35,74.3,74.31,14873.0,65.3055,65.3407,65.2968,65.3055,14873.0
2017-05-01 14:35:00,74.31,74.32,74.29,74.31,10213.0,65.3055,65.3143,65.288,65.3055,10213.0
2017-05-01 14:40:00,74.31,74.36,74.31,74.33,30609.0,65.3055,65.3495,65.3055,65.3231,30609.0
2017-05-01 14:45:00,74.34,74.34,74.31,74.31,17707.0,65.3319,65.3319,65.3055,65.3055,17707.0
2017-05-01 14:50:00,74.3,74.32,74.28,74.28,30139.0,65.2968,65.3143,65.2792,65.2792,30139.0
2017-05-01 14:55:00,74.28,74.3,74.26,74.26,15896.0,65.2792,65.2968,65.2616,65.2616,15896.0
2017-05-01 15:00:00,74.26,74.31,74.25,74.3,24376.0,65.2616,65.3055,65.2528,65.2968,24376.0
2017-05-01 15:05:00,74.3,74.32,74.29,74.3,29911.0,65.2968,65.3143,65.288,65.2968,29911.0
2017-05-01 15:10:00,74.29,74.43,74.29,74.43,66578.0,65.288,65.411,65.288,65.411,66578.0
2017-05-01 15:15:00,74.43,74.43,74.41,74.42,10996.0,65.411,65.411,65.3934,65.4022,10996.0
2017-05-01 15:20:00,74.41,74.45,74.39,74.44,24348.0,65.3934,65.4286,65.3759,65.4198,24348.0
2017-05-01 15:25:00,74.44,74.44,74.41,74.44,14946.0,65.4198,65.4198,65.3934,65.4198,14946.0
2017-05-01 15:30:00,74.44,74.49,74.42,74.48,32238.0,65.4198,65.4637,65.4022,65.4549,32238.0
2017-05-01 15:35:00,74.48,74.5,74.47,74.47,39223.0,65.4549,65.4725,65.4462,65.4462,39223.0
2017-05-01 15:40:00,74.47,74.5,74.47,74.48,28027.0,65.4462,65.4725,65.4462,65.4549,28027.0
2017-05-01 15:45:00,74.49,74.49,74.44,74.44,37146.0,65.4637,65.4637,65.4198,65.4198,37146.0
2017-05-01 15:50:00,74.45,74.45,74.41,74.43,43030.0,65.4286,65.4286,65.3934,65.411,43030.0
2017-05-01 15:55:00,74.44,74.45,74.33,74.35,123338.0,65.4198,65.4286,65.3231,65.3407,123338.0
2017-05-02 09:30:00,74.57,74.57,74.29,74.48,16626.0,65.534,65.534,65.288,65.4549,16626.0
2017-05-02 09:35:00,74.48,74.62,74.46,74.54,10357.0,65.4549,65.578,65.4374,65.5077,10357.0
2017-05-02 09:40:00,74.54,74.56,74.47,74.49,6083.0,65.5077,65.5253,65.4462,65.4637,6083.0
2017-05-02 09:45:00,74.49,74.5,74.3,74.31,17837.0,65.4637,65.4725,65.2968,65.3055,17837.0
2017-05-02 09:50:00,74.31,74.34,74.27,74.3,15378.0,65.3055,65.3319,65.2704,65.2968,15378.0
2017-05-02 09:55:00,74.32,74.33,74.22,74.22,8398.0,65.3143,65.3231,65.2264,65.2264,8398.0
2017-05-02 10:00:00,74.21,74.25,74.18,74.19,17313.0,65.2177,65.2528,65.1913,65.2001,17313.0
2017-05-02 10:05:00,74.18,74.19,74.09,74.12,31433.0,65.1913,65.2001,65.1122,65.1386,31433.0
2017-05-02 10:10:00,74.11,74.12,74.07,74.11,26178.0,65.1298,65.1386,65.0946,65.1298,26178.0
2017-05-02 10:15:00,74.11,74.21,74.11,74.21,10240.0,65.1298,65.2177,65.1298,65.2177,10240.0
2017-05-02 10:20:00,74.2,74.22,74.17,74.19,14106.0,65.2089,65.2264,65.1825,65.2001,14106.0
2017-05-02 10:25:00,74.19,74.19,74.14,74.14,21005.0,65.2001,65.2001,65.1561,65.1561,21005.0
2017-05-02 10:30:00,74.15,74.18,74.14,74.15,19174.0,65.1649,65.1913,65.1561,65.1649,19174.0
2017-05-02 10:35:00,74.14,74.16,74.11,74.13,30136.0,65.1561,65.1737,65.1298,65.1474,30136.0
2017-05-02 10:40:00,74.12,74.15,74.12,74.15,12970.0,65.1386,65.1649,65.1386,65.1649,12970.0
2017-05-02 10:45:00,74.16,74.23,74.16,74.22,9863.0,65.1737,65.2352,65.1737,65.2264,9863.0
2017-05-02 10:50:00,74.23,74.31,74.22,74.3,19615.0,65.2352,65.3055,65.2264,65.2968,19615.0
2017-05-02 10:55:00,74.31,74.36,74.28,74.29,29191.0,65.3055,65.3495,65.2792,65.288,29191.0
2017-05-02 11:00:00,74.29,74.33,74.28,74.33,13916.0,65.288,65.3231,65.2792,65.3231,13916.0
2017-05-02 11:05:00,74.33,74.33,74.28,74.28,15498.0,65.3231,65.3231,65.2792,65.2792,15498.0
2017-05-02 11:10:00,74.28,74.3,74.27,74.3,7998.0,65.2792,65.2968,65.2704,65.2968,7998.0
2017-05-02 11:15:00,74.3,74.31,74.27,74.31,17417.0,65.2968,65.3055,65.2704,65.3055,17417.0
2017-05-02 11:20:00,74.3,74.34,74.29,74.33,17812.0,65.2968,65.3319,65.288,65.3231,17812.0
2017-05-02 11:25:00,74.32,74.33,74.3,74.31,17479.0,65.3143,65.3231,65.2968,65.3055,17479.0
2017-05-02 11:30:00,74.3,74.33,74.3,74.33,11029.0,65.2968,65.3231,65.2968,65.3231,11029.0
2017-05-02 11:35:00,74.33,74.36,74.32,74.35,15883.0,65.3231,65.3495,65.3143,65.3407,15883.0
2017-05-02 11:40:00,74.35,74.37,74.34,74.36,4228.0,65.3407,65.3583,65.3319,65.3495,4228.0
2017-05-02 11:45:00,74.36,74.37,74.34,74.34,12255.0,65.3495,65.3583,65.3319,65.3319,12255.0
2017-05-02 11:50:00,74.34,74.34,74.32,74.33,13863.0,65.3319,65.3319,65.3143,65.3231,13863.0
2017-05-02 11:55:00,74.32,74.35,74.31,74.34,17669.0,65.3143,65.3407,65.3055,65.3319,17669.0
2017-05-02 12:00:00,74.34,74.39,74.34,74.35,20488.0,65.3319,65.3759,65.3319,65.3407,20488.0
2017-05-02 12:05:00,74.35,74.38,74.34,74.34,11255.0,65.3407,65.3671,65.3319,65.3319,11255.0
2017-05-02 12:10:00,74.34,74.35,74.34,74.34,2545.0,65.3319,65.3407,65.3319,65.3319,2545.0
2017-05-02 12:15:00,74.35,74.35,74.32,74.32,11952.0,65.3407,65.3407,65.3143,65.3143,11952.0
2017-05-02 12:20:00,74.32,74.33,74.32,74.33,7736.0,65.3143,65.3231,65.3143,65.3231,7736.0
2017-05-02 12:25:00,74.33,74.33,74.3,74.3,4750.0,65.3231,65.3231,65.2968,65.2968,4750.0
2017-05-02 12:30:00,74.31,74.31,74.27,74.28,13333.0,65.3055,65.3055,65.2704,65.2792,13333.0
2017-05-02 12:35:00,74.28,74.29,74.26,74.28,10261.0,65.2792,65.288,65.2616,65.2792,10261.0
2017-05-02 12:40:00,74.29,74.29,74.28,74.28,4300.0,65.288,65.288,65.2792,65.2792,4300.0
2017-05-02 12:45:00,74.28,74.29,74.26,74.29,24589.0,65.2792,65.288,65.2616,65.288,24589.0
2017-05-02 12:50:00,74.29,74.3,74.28,74.29,6437.0,65.288,65.2968,65.2792,65.288,6437.0
2017-05-02 12:55:00,74.29,74.3,74.28,74.29,5403.0,65.288,65.2968,65.2792,65.288,5403.0
2017-05-02 13:00:00,74.29,74.3,74.26,74.26,10154.0,65.288,65.2968,65.2616,65.2616,10154.0
2017-05-02 13:05:00,74.27,74.28,74.24,74.24,6556.0,65.2704,65.2792,65.244,65.244,6556.0
2017-05-02 13:10:00,74.24,74.24,74.21,74.23,8791.0,65.244,65.244,65.2177,65.2352,8791.0
2017-05-02 13:15:00,74.23,74.25,74.22,74.25,6402.0,65.2352,65.2528,65.2264,65.2528,6402.0
2017-05-02 13:20:00,74.25,74.25,74.2,74.21,7041.0,65.2528,65.2528,65.2089,65.2177,7041.0
2017-05-02 13:25:00,74.21,74.23,74.18,74.19,10984.0,65.2177,65.2352,65.1913,65.2001,10984.0
2017-05-02 13:30:00,74.19,74.2,74.16,74.17,12435.0,65.2001,65.2089,65.1737,65.1825,12435.0
2017-05-02 13:35:00,74.16,74.17,74.11,74.13,10624.0,65.1737,65.1825,65.1298,65.1474,10624.0
2017-05-02 13:40:00,74.13,74.15,74.12,74.14,4856.0,65.1474,65.1649,65.1386,65.1561,4856.0
2017-05-02 13:45:00,74.14,74.14,74.11,74.11,8596.0,65.1561,65.1561,65.1298,65.1298,8596.0
2017-05-02 13:50:00,74.12,74.12,74.09,74.11,8491.0,65.1386,65.1386,65.1122,65.1298,8491.0
2017-05-02 13:55:00,74.11,74.11,74.08,74.09,10740.0,65.1298,65.1298,65.1034,65.1122,10740.0
2017-05-02 14:00:00,74.09,74.11,74.07,74.11,20736.0,65.1122,65.1298,65.0946,65.1298,20736.0
2017-05-02 14:05:00,74.1,74.14,74.1,74.12,10367.0,65.121,65.1561,65.121,65.1386,10367.0
2017-05-02 14:10:00,74.12,74.13,74.11,74.12,13823.0,65.1386,65.1474,65.1298,65.1386,13823.0
2017-05-02 14:15:00,74.12,74.13,74.11,74.12,11136.0,65.1386,65.1474,65.1298,65.1386,11136.0
2017-05-02 14:20:00,74.12,74.12,74.09,74.09,9896.0,65.1386,65.1386,65.1122,65.1122,9896.0
2017-05-02 14:25:00,74.09,74.09,74.04,74.04,11536.0,65.1122,65.1122,65.0683,65.0683,11536.0
2017-05-02 14:30:00,74.04,74.05,74.03,74.04,11301.0,65.0683,65.077,65.0595,65.0683,11301.0
2017-05-02 14:35:00,74.03,74.04,74.01,74.01,15718.0,65.0595,65.0683,65.0419,65.0419,15718.0
2017-05-02 14:40:00,74.02,74.02,74.0,74.01,19734.0,65.0507,65.0507,65.0331,65.0419,19734.0
2017-05-02 14:45:00,74.01,74.01,73.97,73.99,17156.0,65.0419,65.0419,65.0067,65.0243,17156.0
2017-05-02 14:50:00,73.98,74.0,73.98,73.98,5134.0,65.0155,65.0331,65.0155,65.0155,5134.0
2017-05-02 14:55:00,73.98,74.01,73.97,73.98,16597.0,65.0155,65.0419,65.0067,65.0155,16597.0
2017-05-02 15:00:00,73.97,73.99,73.96,73.96,7581.0,65.0067,65.0243,64.998,64.998,7581.0
2017-05-02 15:05:00,73.97,73.99,73.95,73.96,16585.0,65.0067,65.0243,64.9892,64.998,16585.0
2017-05-02 15:10:00,73.96,74.01,73.96,74.0,17236.0,64.998,65.0419,64.998,65.0331,17236.0
2017-05-02 15:15:00,74.0,74.0,73.98,73.98,11098.0,65.0331,65.0331,65.0155,65.0155,11098.0
2017-05-02 15:20:00,73.98,74.01,73.98,74.0,13969.0,65.0155,65.0419,65.0155,65.0331,13969.0
2017-05-02 15:25:00,74.01,74.01,73.96,73.96,16241.0,65.0419,65.0419,64.998,64.998,16241.0
2017-05-02 15:30:00,73.96,74.0,73.95,73.98,23144.0,64.998,65.0331,64.9892,65.0155,23144.0
2017-05-02 15:35:00,73.98,73.98,73.87,73.91,24850.0,65.0155,65.0155,64.9189,64.954,24850.0
2017-05-02 15:40:00,73.92,73.93,73.89,73.93,15703.0,64.9628,64.9716,64.9364,64.9716,15703.0
2017-05-02 15:45:00,73.93,73.95,73.93,73.94,16682.0,64.9716,64.9892,64.9716,64.9804,16682.0
2017-05-02 15:50:00,73.94,73.97,73.93,73.95,26770.0,64.9804,65.0067,64.9716,64.9892,26770.0
2017-05-02 15:55:00,73.95,74.06,73.94,74.03,119714.0,64.9892,65.0858,64.9804,65.0595,119714.0
2017-05-03 09:30:00,73.86,74.01,73.71,73.79,20273.0,64.9101,65.0419,64.7782,64.8486,20273.0
2017-05-03 09:35:00,73.79,74.02,73.76,74.02,12074.0,64.8486,65.0507,64.8222,65.0507,12074.0
2017-05-03 09:40:00,74.02,74.09,73.92,73.92,13652.0,65.0507,65.1122,64.9628,64.9628,13652.0
2017-05-03 09:45:00,73.93,73.93,73.85,73.86,14019.0,64.9716,64.9716,64.9013,64.9101,14019.0
2017-05-03 09:50:00,73.86,73.91,73.84,73.88,8607.0,64.9101,64.954,64.8925,64.9276,8607.0
2017-05-03 09:55:00,73.89,73.96,73.87,73.96,10448.0,64.9364,64.998,64.9189,64.998,10448.0
2017-05-03 10:00:00,73.97,74.09,73.97,73.98,12353.0,65.0067,65.1122,65.0067,65.0155,12353.0
2017-05-03 10:05:00,73.98,74.01,73.88,73.89,15129.0,65.0155,65.0419,64.9276,64.9364,15129.0
2017-05-03 10:10:00,73.89,73.9,73.87,73.9,19567.0,64.9364,64.9452,64.9189,64.9452,19567.0
2017-05-03 10:15:00,73.9,73.92,73.87,73.9,16343.0,64.9452,64.9628,64.9189,64.9452,16343.0
2017-05-03 10:20:00,73.91,73.93,73.9,73.9,9244.0,64.954,64.9716,64.9452,64.9452,9244.0
2017-05-03 10:25:00,73.91,73.92,73.83,73.83,9024.0,64.954,64.9628,64.8837,64.8837,9024.0
2017-05-03 10:30:00,73.83,73.87,73.8,73.81,8378.0,64.8837,64.9189,64.8573,64.8661,8378.0
2017-05-03 10:35:00,73.81,73.81,73.77,73.79,10860.0,64.8661,64.8661,64.831,64.8486,10860.0
2017-05-03 10:40:00,73.79,73.85,73.79,73.81,20757.0,64.8486,64.9013,64.8486,64.8661,20757.0
2017-05-03 10:45:00,73.82,73.82,73.76,73.77,14777.0,64.8749,64.8749,64.8222,64.831,14777.0
2017-05-03 10:50:00,73.77,73.77,73.72,73.74,15996.0,64.831,64.831,64.787,64.8046,15996.0
2017-05-03 10:55:00,73.73,73.78,73.73,73.77,11309.0,64.7958,64.8398,64.7958,64.831,11309.0
2017-05-03 11:00:00,73.77,73.8,73.74,73.76,13594.0,64.831,64.8573,64.8046,64.8222,13594.0
2017-05-03 11:05:00,73.76,73.82,73.75,73.81,12931.0,64.8222,64.8749,64.8134,64.8661,12931.0
2017-05-03 11:10:00,73.81,73.83,73.8,73.81,8959.0,64.8661,64.8837,64.8573,64.8661,8959.0
2017-05-03 11:15:00,73.81,73.83,73.8,73.81,6889.0,64.8661,64.8837,64.8573,64.8661,6889.0
2017-05-03 11:20:00,73.81,73.83,73.79,73.8,6652.0,64.8661,64.8837,64.8486,64.8573,6652.0
2017-05-03 11:25:00,73.79,73.8,73.75,73.75,7849.0,64.8486,64.8573,64.8134,64.8134,7849.0
2017-05-03 11:30:00,73.76,73.78,73.72,73.73,6086.0,64.8222,64.8398,64.787,64.7958,6086.0
2017-05-03 11:35:00,73.73,73.75,73.7,73.71,13808.0,64.7958,64.8134,64.7695,64.7782,13808.0
2017-05-03 11:40:00,73.71,73.77,73.7,73.73,11189.0,64.7782,64.831,64.7695,64.7958,11189.0
2017-05-03 11:45:00,73.73,73.74,73.72,73.74,7037.0,64.7958,64.8046,64.787,64.8046,7037.0
2017-05-03 11:50:00,73.73,73.74,73.72,73.73,6604.0,64.7958,64.8046,64.787,64.7958,6604.0
2017-05-03 11:55:00,73.72,73.74,73.72,73.74,8231.0,64.787,64.8046,64.787,64.8046,8231.0
2017-05-03 12:00:00,73.74,73.76,73.72,73.76,10003.0,64.8046,64.8222,64.787,64.8222,10003.0
2017-05-03 12:05:00,73.76,73.78,73.74,73.78,6160.0,64.8222,64.8398,64.8046,64.8398,6160.0
2017-05-03 12:10:00,73.78,73.78,73.75,73.76,9246.0,64.8398,64.8398,64.8134,64.8222,9246.0
2017-05-03 12:15:00,73.76,73.76,73.74,73.75,5117.0,64.8222,64.8222,64.8046,64.8134,5117.0
2017-05-03 12:20:00,73.75,73.75,73.73,73.73,5138.0,64.8134,64.8134,64.7958,64.7958,5138.0
2017-05-03 12:25:00,73.73,73.75,73.73,73.74,11274.0,64.7958,64.8134,64.7958,64.8046,11274.0
2017-05-03 12:30:00,73.75,73.78,73.74,73.75,7370.0,64.8134,64.8398,64.8046,64.8134,7370.0
2017-05-03 12:35:00,73.76,73.76,73.71,73.71,5247.0,64.8222,64.8222,64.7782,64.7782,5247.0
2017-05-03 12:40:00,73.72,73.72,73.68,73.7,11210.0,64.787,64.787,64.7519,64.7695,11210.0
2017-05-03 12:45:00,73.7,73.71,73.67,73.68,8649.0,64.7695,64.7782,64.7431,64.7519,8649.0
2017-05-03 12:50:00,73.68,73.69,73.66,73.68,7627.0,64.7519,64.7607,64.7343,64.7519,7627.0
2017-05-03 12:55:00,73.69,73.71,73.68,73.71,3488.0,64.7607,64.7782,64.7519,64.7782,3488.0
2017-05-03 13:00:00,73.71,73.72,73.7,73.72,8196.0,64.7782,64.787,64.7695,64.787,8196.0
2017-05-03 13:05:00,73.73,73.73,73.66,73.66,10769.0,64.7958,64.7958,64.7343,64.7343,10769.0
2017-05-03 13:10:00,73.67,73.72,73.66,73.72,7639.0,64.7431,64.787,64.7343,64.787,7639.0
2017-05-03 13:15:00,73.72,73.73,73.7,73.71,5095.0,64.787,64.7958,64.7695,64.7782,5095.0
2017-05-03 13:20:00,73.71,73.72,73.7,73.71,3378.0,64.7782,64.787,64.7695,64.7782,3378.0
2017-05-03 13:25:00,73.7,73.7,73.67,73.67,6094.0,64.7695,64.7695,64.7431,64.7431,6094.0
2017-05-03 13:30:00,73.67,73.68,73.65,73.65,8098.0,64.7431,64.7519,64.7255,64.7255,8098.0
2017-05-03 13:35:00,73.65,73.67,73.63,73.67,8248.0,64.7255,64.7431,64.7079,64.7431,8248.0
2017-05-03 13:40:00,73.67,73.71,73.66,73.7,4600.0,64.7431,64.7782,64.7343,64.7695,4600.0
2017-05-03 13:45:00,73.69,73.69,73.61,73.63,22791.0,64.7607,64.7607,64.6904,64.7079,22791.0
2017-05-03 13:50:00,73.63,73.68,73.63,73.67,6893.0,64.7079,64.7519,64.7079,64.7431,6893.0
2017-05-03 13:55:00,73.68,73.71,73.67,73.71,8722.0,64.7519,64.7782,64.7431,64.7782,8722.0
2017-05-03 14:00:00,73.7,73.87,73.7,73.86,22174.0,64.7695,64.9189,64.7695,64.9101,22174.0
2017-05-03 14:05:00,73.86,73.99,73.84,73.86,18540.0,64.9101,65.0243,64.8925,64.9101,18540.0
2017-05-03 14:10:00,73.86,73.89,73.82,73.85,13136.0,64.9101,64.9364,64.8749,64.9013,13136.0
2017-05-03 14:15:00,73.85,73.86,73.7,73.76,21309.0,64.9013,64.9101,64.7695,64.8222,21309.0
2017-05-03 14:20:00,73.77,73.79,73.75,73.78,10342.0,64.831,64.8486,64.8134,64.8398,10342.0
2017-05-03 14:25:00,73.78,73.78,73.71,73.76,13265.0,64.8398,64.8398,64.7782,64.8222,13265.0
2017-05-03 14:30:00,73.76,73.79,73.72,73.78,15727.0,64.8222,64.8486,64.787,64.8398,15727.0
2017-05-03 14:35:00,73.78,73.79,73.76,73.78,15989.0,64.8398,64.8486,64.8222,64.8398,15989.0
2017-05-03 14:40:00,73.78,73.84,73.77,73.84,17209.0,64.8398,64.8925,64.831,64.8925,17209.0
2017-05-03 14:45:00,73.84,73.86,73.81,73.83,11093.0,64.8925,64.9101,64.8661,64.8837,11093.0
2017-05-03 14:50:00,73.84,73.85,73.8,73.81,11492.0,64.8925,64.9013,64.8573,64.8661,11492.0
2017-05-03 14:55:00,73.81,73.83,73.8,73.81,7611.0,64.8661,64.8837,64.8573,64.8661,7611.0
2017-05-03 15:00:00,73.81,73.87,73.8,73.85,15955.0,64.8661,64.9189,64.8573,64.9013,15955.0
2017-05-03 15:05:00,73.85,73.85,73.79,73.8,19554.0,64.9013,64.9013,64.8486,64.8573,19554.0
2017-05-03 15:10:00,73.8,73.82,73.79,73.8,17321.0,64.8573,64.8749,64.8486,64.8573,17321.0
2017-05-03 15:15:00,73.8,73.82,73.79,73.8,13983.0,64.8573,64.8749,64.8486,64.8573,13983.0
2017-05-03 15:20:00,73.8,73.84,73.79,73.81,19736.0,64.8573,64.8925,64.8486,64.8661,19736.0
2017-05-03 15:25:00,73.81,73.83,73.78,73.83,14173.0,64.8661,64.8837,64.8398,64.8837,14173.0
2017-05-03 15:30:00,73.83,73.85,73.81,73.83,20468.0,64.8837,64.9013,64.8661,64.8837,20468.0
2017-05-03 15:35:00,73.82,73.9,73.82,73.88,26097.0,64.8749,64.9452,64.8749,64.9276,26097.0
2017-05-03 15:40:00,73.88,73.88,73.85,73.87,22423.0,64.9276,64.9276,64.9013,64.9189,22423.0
2017-05-03 15:45:00,73.87,73.89,73.85,73.88,33816.0,64.9189,64.9364,64.9013,64.9276,33816.0
2017-05-03 15:50:00,73.88,73.99,73.88,73.98,51566.0,64.9276,65.0243,64.9276,65.0155,51566.0
2017-05-03 15:55:00,73.97,73.98,73.89,73.92,112412.0,65.0067,65.0155,64.9364,64.9628,112412.0
2017-05-04 09:30:00,74.15,74.98,74.15,74.76,52801.0,65.1649,65.8944,65.1649,65.701,52801.0
2017-05-04 09:35:00,74.76,74.83,74.62,74.77,10237.0,65.701,65.7625,65.578,65.7098,10237.0
2017-05-04 09:40:00,74.75,74.75,74.47,74.52,6625.0,65.6922,65.6922,65.4462,65.4901,6625.0
2017-05-04 09:45:00,74.52,74.53,74.23,74.27,23249.0,65.4901,65.4989,65.2352,65.2704,23249.0
2017-05-04 09:50:00,74.27,74.29,74.18,74.19,16406.0,65.2704,65.288,65.1913,65.2001,16406.0
2017-05-04 09:55:00,74.19,74.24,74.17,74.22,15512.0,65.2001,65.244,65.1825,65.2264,15512.0
2017-05-04 10:00:00,74.22,74.22,74.11,74.11,9827.0,65.2264,65.2264,65.1298,65.1298,9827.0
2017-05-04 10:05:00,74.11,74.19,74.06,74.19,19631.0,65.1298,65.2001,65.0858,65.2001,19631.0
2017-05-04 10:10:00,74.19,74.19,74.09,74.09,14771.0,65.2001,65.2001,65.1122,65.1122,14771.0
2017-05-04 10:15:00,74.09,74.2,74.09,74.18,13384.0,65.1122,65.2089,65.1122,65.1913,13384.0
2017-05-04 10:20:00,74.17,74.25,74.17,74.23,11449.0,65.1825,65.2528,65.1825,65.2352,11449.0
2017-05-04 10:25:00,74.23,74.24,74.15,74.15,13997.0,65.2352,65.244,65.1649,65.1649,13997.0
2017-05-04 10:30:00,74.15,74.15,74.08,74.08,17487.0,65.1649,65.1649,65.1034,65.1034,17487.0
2017-05-04 10:35:00,74.08,74.09,74.05,74.09,16300.0,65.1034,65.1122,65.077,65.1122,16300.0
2017-05-04 10:40:00,74.09,74.1,74.05,74.07,10384.0,65.1122,65.121,65.077,65.0946,10384.0
2017-05-04 10:45:00,74.06,74.08,74.03,74.03,16224.0,65.0858,65.1034,65.0595,65.0595,16224.0
2017-05-04 10:50:00,74.02,74.04,73.89,73.9,29583.0,65.0507,65.0683,64.9364,64.9452,29583.0
2017-05-04 10:55:00,73.9,74.0,73.88,74.0,15761.0,64.9452,65.0331,64.9276,65.0331,15761.0
2017-05-04 11:00:00,74.0,74.03,73.97,74.01,15295.0,65.0331,65.0595,65.0067,65.0419,15295.0
2017-05-04 11:05:00,74.01,74.04,73.98,73.98,9708.0,65.0419,65.0683,65.0155,65.0155,9708.0
2017-05-04 11:10:00,73.98,74.0,73.93,73.93,8106.0,65.0155,65.0331,64.9716,64.9716,8106.0
2017-05-04 11:15:00,73.94,73.96,73.9,73.95,14120.0,64.9804,64.998,64.9452,64.9892,14120.0
2017-05-04 11:20:00,73.96,74.05,73.96,74.04,6425.0,64.998,65.077,64.998,65.0683,6425.0
2017-05-04 11:25:00,74.04,74.04,74.0,74.0,12451.0,65.0683,65.0683,65.0331,65.0331,12451.0
2017-05-04 11:30:00,74.01,74.1,74.01,74.1,8981.0,65.0419,65.121,65.0419,65.121,8981.0
2017-05-04 11:35:00,74.11,74.12,74.06,74.11,12593.0,65.1298,65.1386,65.0858,65.1298,12593.0
2017-05-04 11:40:00,74.12,74.16,74.12,74.16,5747.0,65.1386,65.1737,65.1386,65.1737,5747.0
2017-05-04 11:45:00,74.16,74.19,74.08,74.18,29659.0,65.1737,65.2001,65.1034,65.1913,29659.0
2017-05-04 11:50:00,74.18,74.19,74.14,74.14,6829.0,65.1913,65.2001,65.1561,65.1561,6829.0
2017-05-04 11:55:00,74.14,74.17,74.05,74.06,33500.0,65.1561,65.1825,65.077,65.0858,33500.0
2017-05-04 12:00:00,74.07,74.07,73.94,73.96,17053.0,65.0946,65.0946,64.9804,64.998,17053.0
2017-05-04 12:05:00,73.96,73.98,73.91,73.91,14283.0,64.998,65.0155,64.954,64.954,14283.0
2017-05-04 12:10:00,73.9,73.9,73.82,73.82,22086.0,64.9452,64.9452,64.8749,64.8749,22086.0
2017-05-04 12:15:00,73.82,73.84,73.72,73.73,21090.0,64.8749,64.8925,64.787,64.7958,21090.0
2017-05-04 12:20:00,73.73,73.81,73.73,73.79,16352.0,64.7958,64.8661,64.7958,64.8486,16352.0
2017-05-04 12:25:00,73.79,73.86,73.78,73.84,13321.0,64.8486,64.9101,64.8398,64.8925,13321.0
2017-05-04 12:30:00,73.84,73.87,73.82,73.86,12334.0,64.8925,64.9189,64.8749,64.9101,12334.0
2017-05-04 12:35:00,73.85,73.86,73.83,73.86,7078.0,64.9013,64.9101,64.8837,64.9101,7078.0
2017-05-04 12:40:00,73.86,73.91,73.85,73.91,12975.0,64.9101,64.954,64.9013,64.954,12975.0
2017-05-04 12:45:00,73.92,74.06,73.91,74.05,14897.0,64.9628,65.0858,64.954,65.077,14897.0
2017-05-04 12:50:00,74.05,74.05,74.0,74.01,10394.0,65.077,65.077,65.0331,65.0419,10394.0
2017-05-04 12:55:00,74.01,74.04,73.99,74.01,6335.0,65.0419,65.0683,65.0243,65.0419,6335.0
2017-05-04 13:00:00,74.01,74.06,73.99,74.06,6233.0,65.0419,65.0858,65.0243,65.0858,6233.0
2017-05-04 13:05:00,74.05,74.08,74.03,74.04,6459.0,65.077,65.1034,65.0595,65.0683,6459.0
2017-05-04 13:10:00,74.04,74.04,74.01,74.01,3206.0,65.0683,65.0683,65.0419,65.0419,3206.0
2017-05-04 13:15:00,74.0,74.03,73.98,73.99,3837.0,65.0331,65.0595,65.0155,65.0243,3837.0
2017-05-04 13:20:00,73.99,74.0,73.97,73.97,5370.0,65.0243,65.0331,65.0067,65.0067,5370.0
2017-05-04 13:25:00,73.97,74.03,73.97,74.03,3737.0,65.0067,65.0595,65.0067,65.0595,3737.0
2017-05-04 13:30:00,74.03,74.04,73.99,74.0,5544.0,65.0595,65.0683,65.0243,65.0331,5544.0
2017-05-04 13:35:00,74.02,74.07,74.0,74.06,4595.0,65.0507,65.0946,65.0331,65.0858,4595.0
2017-05-04 13:40:00,74.05,74.1,74.04,74.08,4693.0,65.077,65.121,65.0683,65.1034,4693.0
2017-05-04 13:45:00,74.08,74.16,74.08,74.15,5010.0,65.1034,65.1737,65.1034,65.1649,5010.0
2017-05-04 13:50:00,74.15,74.15,74.07,74.09,9607.0,65.1649,65.1649,65.0946,65.1122,9607.0
2017-05-04 13:55:00,74.09,74.11,74.08,74.1,5030.0,65.1122,65.1298,65.1034,65.121,5030.0
2017-05-04 14:00:00,74.1,74.17,74.1,74.16,9690.0,65.121,65.1825,65.121,65.1737,9690.0
2017-05-04 14:05:00,74.16,74.22,74.15,74.21,7577.0,65.1737,65.2264,65.1649,65.2177,7577.0
2017-05-04 14:10:00,74.2,74.2,74.16,74.19,7946.0,65.2089,65.2089,65.1737,65.2001,7946.0
2017-05-04 14:15:00,74.19,74.23,74.13,74.13,14705.0,65.2001,65.2352,65.1474,65.1474,14705.0
2017-05-04 14:20:00,74.13,74.13,74.08,74.12,11652.0,65.1474,65.1474,65.1034,65.1386,11652.0
2017-05-04 14:25:00,74.13,74.23,74.13,74.22,9445.0,65.1474,65.2352,65.1474,65.2264,9445.0
2017-05-04 14:30:00,74.23,74.24,74.2,74.24,11984.0,65.2352,65.244,65.2089,65.244,11984.0
2017-05-04 14:35:00,74.25,74.28,74.23,74.25,13525.0,65.2528,65.2792,65.2352,65.2528,13525.0
2017-05-04 14:40:00,74.25,74.3,74.24,74.27,5935.0,65.2528,65.2968,65.244,65.2704,5935.0
2017-05-04 14:45:00,74.27,74.32,74.27,74.3,11546.0,65.2704,65.3143,65.2704,65.2968,11546.0
2017-05-04 14:50:00,74.3,74.3,74.26,74.27,9006.0,65.2968,65.2968,65.2616,65.2704,9006.0
2017-05-04 14:55:00,74.27,74.28,74.2,74.23,9807.0,65.2704,65.2792,65.2089,65.2352,9807.0
2017-05-04 15:00:00,74.23,74.26,74.21,74.26,10514.0,65.2352,65.2616,65.2177,65.2616,10514.0
2017-05-04 15:05:00,74.26,74.26,74.23,74.23,8991.0,65.2616,65.2616,65.2352,65.2352,8991.0
2017-05-04 15:10:00,74.22,74.23,74.19,74.23,13933.0,65.2264,65.2352,65.2001,65.2352,13933.0
2017-05-04 15:15:00,74.22,74.25,74.21,74.23,7334.0,65.2264,65.2528,65.2177,65.2352,7334.0
2017-05-04 15:20:00,74.24,74.27,74.23,74.25,12188.0,65.244,65.2704,65.2352,65.2528,12188.0
2017-05-04 15:25:00,74.25,74.28,74.24,74.28,13252.0,65.2528,65.2792,65.244,65.2792,13252.0
2017-05-04 15:30:00,74.28,74.36,74.27,74.34,16713.0,65.2792,65.3495,65.2704,65.3319,16713.0
2017-05-04 15:35:00,74.34,74.38,74.31,74.37,22080.0,65.3319,65.3671,65.3055,65.3583,22080.0
2017-05-04 15:40:00,74.36,74.39,74.34,74.39,19511.0,65.3495,65.3759,65.3319,65.3759,19511.0
2017-05-04 15:45:00,74.4,74.4,74.35,74.37,24863.0,65.3846,65.3846,65.3407,65.3583,24863.0
2017-05-04 15:50:00,74.37,74.44,74.37,74.41,33968.0,65.3583,65.4198,65.3583,65.3934,33968.0
2017-05-04 15:55:00,74.42,74.42,74.35,74.38,75816.0,65.4022,65.4022,65.3407,65.3671,75816.0
2017-05-05 09:30:00,74.48,74.55,74.41,74.55,29164.0,65.4549,65.5165,65.3934,65.5165,29164.0
2017-05-05 09:35:00,74.52,74.57,74.44,74.45,11625.0,65.4901,65.534,65.4198,65.4286,11625.0
2017-05-05 09:40:00,74.45,74.45,74.37,74.39,4406.0,65.4286,65.4286,65.3583,65.3759,4406.0
2017-05-05 09:45:00,74.39,74.41,74.32,74.34,17725.0,65.3759,65.3934,65.3143,65.3319,17725.0
2017-05-05 09:50:00,74.34,74.35,74.26,74.28,28560.0,65.3319,65.3407,65.2616,65.2792,28560.0
2017-05-05 09:55:00,74.28,74.31,74.25,74.31,21805.0,65.2792,65.3055,65.2528,65.3055,21805.0
2017-05-05 10:00:00,74.31,74.32,74.26,74.27,14158.0,65.3055,65.3143,65.2616,65.2704,14158.0
2017-05-05 10:05:00,74.27,74.39,74.27,74.37,17591.0,65.2704,65.3759,65.2704,65.3583,17591.0
2017-05-05 10:10:00,74.37,74.41,74.33,74.41,24803.0,65.3583,65.3934,65.3231,65.3934,24803.0
2017-05-05 10:15:00,74.41,74.51,74.4,74.44,14962.0,65.3934,65.4813,65.3846,65.4198,14962.0
2017-05-05 10:20:00,74.44,74.47,74.43,74.46,8565.0,65.4198,65.4462,65.411,65.4374,8565.0
2017-05-05 10:25:00,74.45,74.45,74.39,74.44,17489.0,65.4286,65.4286,65.3759,65.4198,17489.0
2017-05-05 10:30:00,74.44,74.45,74.37,74.37,15346.0,65.4198,65.4286,65.3583,65.3583,15346.0
2017-05-05 10:35:00,74.37,74.37,74.33,74.33,12288.0,65.3583,65.3583,65.3231,65.3231,12288.0
2017-05-05 10:40:00,74.33,74.35,74.32,74.33,13398.0,65.3231,65.3407,65.3143,65.3231,13398.0
2017-05-05 10:45:00,74.33,74.37,74.32,74.37,13796.0,65.3231,65.3583,65.3143,65.3583,13796.0
2017-05-05 10:50:00,74.37,74.41,74.37,74.4,11358.0,65.3583,65.3934,65.3583,65.3846,11358.0
2017-05-05 10:55:00,74.39,74.39,74.35,74.36,15424.0,65.3759,65.3759,65.3407,65.3495,15424.0
2017-05-05 11:00:00,74.36,74.39,74.35,74.38,10592.0,65.3495,65.3759,65.3407,65.3671,10592.0
2017-05-05 11:05:00,74.39,74.39,74.36,74.37,11298.0,65.3759,65.3759,65.3495,65.3583,11298.0
2017-05-05 11:10:00,74.38,74.4,74.38,74.39,5353.0,65.3671,65.3846,65.3671,65.3759,5353.0
2017-05-05 11:15:00,74.39,74.4,74.37,74.37,7787.0,65.3759,65.3846,65.3583,65.3583,7787.0
2017-05-05 11:20:00,74.38,74.41,74.37,74.4,33541.0,65.3671,65.3934,65.3583,65.3846,33541.0
2017-05-05 11:25:00,74.41,74.43,74.4,74.41,9136.0,65.3934,65.411,65.3846,65.3934,9136.0
2017-05-05 11:30:00,74.41,74.41,74.39,74.39,13349.0,65.3934,65.3934,65.3759,65.3759,13349.0
2017-05-05 11:35:00,74.39,74.41,74.38,74.39,8201.0,65.3759,65.3934,65.3671,65.3759,8201.0
2017-05-05 11:40:00,74.39,74.4,74.38,74.38,6470.0,65.3759,65.3846,65.3671,65.3671,6470.0
2017-05-05 11:45:00,74.38,74.4,74.37,74.4,5899.0,65.3671,65.3846,65.3583,65.3846,5899.0
2017-05-05 11:50:00,74.39,74.45,74.39,74.45,9271.0,65.3759,65.4286,65.3759,65.4286,9271.0
2017-05-05 11:55:00,74.44,74.47,74.43,74.46,8812.0,65.4198,65.4462,65.411,65.4374,8812.0
2017-05-05 12:00:00,74.47,74.47,74.46,74.47,5457.0,65.4462,65.4462,65.4374,65.4462,5457.0
2017-05-05 12:05:00,74.47,74.52,74.47,74.51,8309.0,65.4462,65.4901,65.4462,65.4813,8309.0
2017-05-05 12:10:00,74.51,74.52,74.49,74.5,6494.0,65.4813,65.4901,65.4637,65.4725,6494.0
2017-05-05 12:15:00,74.49,74.49,74.45,74.45,7285.0,65.4637,65.4637,65.4286,65.4286,7285.0
2017-05-05 12:20:00,74.44,74.45,74.41,74.41,6888.0,65.4198,65.4286,65.3934,65.3934,6888.0
2017-05-05 12:25:00,74.42,74.43,74.4,74.42,6204.0,65.4022,65.411,65.3846,65.4022,6204.0
2017-05-05 12:30:00,74.42,74.43,74.34,74.34,9142.0,65.4022,65.411,65.3319,65.3319,9142.0
2017-05-05 12:35:00,74.34,74.35,74.31,74.31,6459.0,65.3319,65.3407,65.3055,65.3055,6459.0
2017-05-05 12:40:00,74.32,74.35,74.32,74.35,7403.0,65.3143,65.3407,65.3143,65.3407,7403.0
2017-05-05 12:45:00,74.35,74.4,74.35,74.39,6720.0,65.3407,65.3846,65.3407,65.3759,6720.0
2017-05-05 12:50:00,74.39,74.4,74.37,74.37,8126.0,65.3759,65.3846,65.3583,65.3583,8126.0
2017-05-05 12:55:00,74.38,74.39,74.37,74.39,13234.0,65.3671,65.3759,65.3583,65.3759,13234.0
2017-05-05 13:00:00,74.39,74.4,74.37,74.38,6203.0,65.3759,65.3846,65.3583,65.3671,6203.0
2017-05-05 13:05:00,74.38,74.39,74.37,74.37,10508.0,65.3671,65.3759,65.3583,65.3583,10508.0
2017-05-05 13:10:00,74.37,74.4,74.37,74.39,9403.0,65.3583,65.3846,65.3583,65.3759,9403.0
2017-05-05 13:15:00,74.39,74.41,74.38,74.41,7008.0,65.3759,65.3934,65.3671,65.3934,7008.0
2017-05-05 13:20:00,74.4,74.41,74.39,74.41,6477.0,65.3846,65.3934,65.3759,65.3934,6477.0
2017-05-05 13:25:00,74.41,74.42,74.4,74.42,6900.0,65.3934,65.4022,65.3846,65.4022,6900.0
2017-05-05 13:30:00,74.42,74.42,74.41,74.42,5122.0,65.4022,65.4022,65.3934,65.4022,5122.0
2017-05-05 13:35:00,74.41,74.42,74.4,74.41,7170.0,65.3934,65.4022,65.3846,65.3934,7170.0
2017-05-05 13:40:00,74.41,74.43,74.41,74.42,6692.0,65.3934,65.411,65.3934,65.4022,6692.0
2017-05-05 13:45:00,74.42,74.43,74.41,74.41,5400.0,65.4022,65.411,65.3934,65.3934,5400.0
2017-05-05 13:50:00,74.42,74.42,74.39,74.39,9440.0,65.4022,65.4022,65.3759,65.3759,9440.0
2017-05-05 13:55:00,74.4,74.42,74.39,74.41,8664.0,65.3846,65.4022,65.3759,65.3934,8664.0
2017-05-05 14:00:00,74.41,74.47,74.41,74.46,8962.0,65.3934,65.4462,65.3934,65.4374,8962.0
2017-05-05 14:05:00,74.46,74.46,74.43,74.46,51623.0,65.4374,65.4374,65.411,65.4374,51623.0
2017-05-05 14:10:00,74.45,74.46,74.43,74.43,9993.0,65.4286,65.4374,65.411,65.411,9993.0
2017-05-05 14:15:00,74.44,74.45,74.41,74.41,10481.0,65.4198,65.4286,65.3934,65.3934,10481.0
2017-05-05 14:20:00,74.41,74.41,74.39,74.41,7723.0,65.3934,65.3934,65.3759,65.3934,7723.0
2017-05-05 14:25:00,74.41,74.41,74.38,74.39,7812.0,65.3934,65.3934,65.3671,65.3759,7812.0
2017-05-05 14:30:00,74.38,74.39,74.33,74.33,10390.0,65.3671,65.3759,65.3231,65.3231,10390.0
2017-05-05 14:35:00,74.32,74.34,74.31,74.31,14118.0,65.3143,65.3319,65.3055,65.3055,14118.0
2017-05-05 14:40:00,74.31,74.32,74.3,74.31,10426.0,65.3055,65.3143,65.2968,65.3055,10426.0
2017-05-05 14:45:00,74.31,74.37,74.31,74.36,16806.0,65.3055,65.3583,65.3055,65.3495,16806.0
2017-05-05 14:50:00,74.36,74.39,74.36,74.37,9743.0,65.3495,65.3759,65.3495,65.3583,9743.0
2017-05-05 14:55:00,74.37,74.37,74.34,74.34,8196.0,65.3583,65.3583,65.3319,65.3319,8196.0
2017-05-05 15:00:00,74.33,74.34,74.3,74.34,12661.0,65.3231,65.3319,65.2968,65.3319,12661.0
2017-05-05 15:05:00,74.34,74.39,74.34,74.38,12278.0,65.3319,65.3759,65.3319,65.3671,12278.0
2017-05-05 15:10:00,74.38,74.4,74.38,74.39,13426.0,65.3671,65.3846,65.3671,65.3759,13426.0
2017-05-05 15:15:00,74.39,74.42,74.38,74.41,13392.0,65.3759,65.4022,65.3671,65.3934,13392.0
2017-05-05 15:20:00,74.41,74.42,74.4,74.42,16207.0,65.3934,65.4022,65.3846,65.4022,16207.0
2017-05-05 15:25:00,74.41,74.44,74.41,74.43,12997.0,65.3934,65.4198,65.3934,65.411,12997.0
2017-05-05 15:30:00,74.44,74.46,74.43,74.46,22395.0,65.4198,65.4374,65.411,65.4374,22395.0
2017-05-05 15:35:00,74.45,74.48,74.45,74.47,13151.0,65.4286,65.4549,65.4286,65.4462,13151.0
2017-05-05 15:40:00,74.48,74.48,74.44,74.44,26579.0,65.4549,65.4549,65.4198,65.4198,26579.0
2017-05-05 15:45:00,74.45,74.46,74.43,74.44,30861.0,65.4286,65.4374,65.411,65.4198,30861.0
2017-05-05 15:50:00,74.44,74.45,74.42,74.44,36217.0,65.4198,65.4286,65.4022,65.4198,36217.0
2017-05-05 15:55:00,74.44,74.53,74.44,74.51,82790.0,65.4198,65.4989,65.4198,65.4813,82790.0
2017-05-08 09:30:00,72.96,74.75,72.96,74.65,16931.0,64.1191,65.6922,64.1191,65.6043,16931.0
2017-05-08 09:35:00,74.67,74.69,74.49,74.53,5760.0,65.6219,65.6395,65.4637,65.4989,5760.0
2017-05-08 09:40:00,74.53,74.54,74.42,74.44,6182.0,65.4989,65.5077,65.4022,65.4198,6182.0
2017-05-08 09:45:00,74.48,74.64,74.47,74.6,11273.0,65.4549,65.5956,65.4462,65.5604,11273.0
2017-05-08 09:50:00,74.6,74.65,74.54,74.64,11027.0,65.5604,65.6043,65.5077,65.5956,11027.0
2017-05-08 09:55:00,74.63,74.63,74.56,74.59,7418.0,65.5868,65.5868,65.5253,65.5516,7418.0
2017-05-08 10:00:00,74.6,74.6,74.52,74.57,8876.0,65.5604,65.5604,65.4901,65.534,8876.0
2017-05-08 10:05:00,74.56,74.56,74.39,74.39,10752.0,65.5253,65.5253,65.3759,65.3759,10752.0
2017-05-08 10:10:00,74.39,74.39,74.35,74.38,9028.0,65.3759,65.3759,65.3407,65.3671,9028.0
2017-05-08 10:15:00,74.41,74.45,74.4,74.42,5058.0,65.3934,65.4286,65.3846,65.4022,5058.0
2017-05-08 10:20:00,74.42,74.45,74.38,74.39,7630.0,65.4022,65.4286,65.3671,65.3759,7630.0
2017-05-08 10:25:00,74.39,74.4,74.36,74.36,7076.0,65.3759,65.3846,65.3495,65.3495,7076.0
2017-05-08 10:30:00,74.36,74.37,74.31,74.32,5090.0,65.3495,65.3583,65.3055,65.3143,5090.0
2017-05-08 10:35:00,74.32,74.33,74.3,74.32,6190.0,65.3143,65.3231,65.2968,65.3143,6190.0
2017-05-08 10:40:00,74.32,74.32,74.28,74.3,5255.0,65.3143,65.3143,65.2792,65.2968,5255.0
2017-05-08 10:45:00,74.29,74.36,74.29,74.35,5989.0,65.288,65.3495,65.288,65.3407,5989.0
2017-05-08 10:50:00,74.35,74.36,74.3,74.31,8949.0,65.3407,65.3495,65.2968,65.3055,8949.0
2017-05-08 10:55:00,74.31,74.34,74.31,74.33,4942.0,65.3055,65.3319,65.3055,65.3231,4942.0
2017-05-08 11:00:00,74.33,74.39,74.33,74.39,4485.0,65.3231,65.3759,65.3231,65.3759,4485.0
2017-05-08 11:05:00,74.39,74.39,74.34,74.34,8419.0,65.3759,65.3759,65.3319,65.3319,8419.0
2017-05-08 11:10:00,74.34,74.34,74.3,74.32,4500.0,65.3319,65.3319,65.2968,65.3143,4500.0
2017-05-08 11:15:00,74.32,74.39,74.32,74.38,7799.0,65.3143,65.3759,65.3143,65.3671,7799.0
2017-05-08 11:20:00,74.39,74.39,74.32,74.32,6652.0,65.3759,65.3759,65.3143,65.3143,6652.0
2017-05-08 11:25:00,74.33,74.35,74.32,74.34,6076.0,65.3231,65.3407,65.3143,65.3319,6076.0
2017-05-08 11:30:00,74.35,74.4,74.35,74.39,6829.0,65.3407,65.3846,65.3407,65.3759,6829.0
2017-05-08 11:35:00,74.39,74.4,74.36,74.37,4270.0,65.3759,65.3846,65.3495,65.3583,4270.0
2017-05-08 11:40:00,74.37,74.38,74.35,74.38,3905.0,65.3583,65.3671,65.3407,65.3671,3905.0
2017-05-08 11:45:00,74.38,74.38,74.34,74.34,4843.0,65.3671,65.3671,65.3319,65.3319,4843.0
2017-05-08 11:50:00,74.35,74.35,74.29,74.31,8342.0,65.3407,65.3407,65.288,65.3055,8342.0
2017-05-08 11:55:00,74.31,74.32,74.29,74.31,3996.0,65.3055,65.3143,65.288,65.3055,3996.0
2017-05-08 12:00:00,74.31,74.31,74.26,74.29,7436.0,65.3055,65.3055,65.2616,65.288,7436.0
2017-05-08 12:05:00,74.28,74.3,74.26,74.27,6860.0,65.2792,65.2968,65.2616,65.2704,6860.0
2017-05-08 12:10:00,74.26,74.29,74.26,74.27,7229.0,65.2616,65.288,65.2616,65.2704,7229.0
2017-05-08 12:15:00,74.26,74.28,74.25,74.27,4474.0,65.2616,65.2792,65.2528,65.2704,4474.0
2017-05-08 12:20:00,74.27,74.28,74.27,74.27,3223.0,65.2704,65.2792,65.2704,65.2704,3223.0
2017-05-08 12:25:00,74.27,74.27,74.25,74.25,5337.0,65.2704,65.2704,65.2528,65.2528,5337.0
2017-05-08 12:30:00,74.26,74.27,74.26,74.26,2128.0,65.2616,65.2704,65.2616,65.2616,2128.0
2017-05-08 12:35:00,74.26,74.27,74.25,74.26,6644.0,65.2616,65.2704,65.2528,65.2616,6644.0
2017-05-08 12:40:00,74.26,74.29,74.24,74.29,3454.0,65.2616,65.288,65.244,65.288,3454.0
2017-05-08 12:45:00,74.29,74.3,74.28,74.28,10631.0,65.288,65.2968,65.2792,65.2792,10631.0
2017-05-08 12:50:00,74.28,74.33,74.28,74.33,6482.0,65.2792,65.3231,65.2792,65.3231,6482.0
2017-05-08 12:55:00,74.33,74.34,74.32,74.32,3546.0,65.3231,65.3319,65.3143,65.3143,3546.0
2017-05-08 13:00:00,74.31,74.31,74.3,74.3,2530.0,65.3055,65.3055,65.2968,65.2968,2530.0
2017-05-08 13:05:00,74.31,74.31,74.3,74.31,3462.0,65.3055,65.3055,65.2968,65.3055,3462.0
2017-05-08 13:10:00,74.3,74.31,74.27,74.27,4365.0,65.2968,65.3055,65.2704,65.2704,4365.0
2017-05-08 13:15:00,74.27,74.28,74.26,74.28,4370.0,65.2704,65.2792,65.2616,65.2792,4370.0
2017-05-08 13:20:00,74.28,74.28,74.27,74.27,817.0,65.2792,65.2792,65.2704,65.2704,817.0
2017-05-08 13:25:00,74.28,74.28,74.26,74.27,6067.0,65.2792,65.2792,65.2616,65.2704,6067.0
2017-05-08 13:30:00,74.28,74.28,74.27,74.28,2075.0,65.2792,65.2792,65.2704,65.2792,2075.0
2017-05-08 13:35:00,74.28,74.34,74.27,74.34,4900.0,65.2792,65.3319,65.2704,65.3319,4900.0
2017-05-08 13:40:00,74.33,74.34,74.32,74.33,3608.0,65.3231,65.3319,65.3143,65.3231,3608.0
2017-05-08 13:45:00,74.33,74.33,74.29,74.29,6697.0,65.3231,65.3231,65.288,65.288,6697.0
2017-05-08 13:50:00,74.3,74.35,74.29,74.35,8439.0,65.2968,65.3407,65.288,65.3407,8439.0
2017-05-08 13:55:00,74.35,74.35,74.33,74.35,3551.0,65.3407,65.3407,65.3231,65.3407,3551.0
2017-05-08 14:00:00,74.34,74.34,74.27,74.27,19848.0,65.3319,65.3319,65.2704,65.2704,19848.0
2017-05-08 14:05:00,74.28,74.3,74.28,74.29,8302.0,65.2792,65.2968,65.2792,65.288,8302.0
2017-05-08 14:10:00,74.28,74.29,74.25,74.25,4171.0,65.2792,65.288,65.2528,65.2528,4171.0
2017-05-08 14:15:00,74.25,74.25,74.22,74.23,8171.0,65.2528,65.2528,65.2264,65.2352,8171.0
2017-05-08 14:20:00,74.23,74.24,74.22,74.23,6029.0,65.2352,65.244,65.2264,65.2352,6029.0
2017-05-08 14:25:00,74.24,74.27,74.24,74.26,10060.0,65.244,65.2704,65.244,65.2616,10060.0
2017-05-08 14:30:00,74.26,74.26,74.22,74.23,5976.0,65.2616,65.2616,65.2264,65.2352,5976.0
2017-05-08 14:35:00,74.22,74.23,74.22,74.22,3329.0,65.2264,65.2352,65.2264,65.2264,3329.0
2017-05-08 14:40:00,74.22,74.23,74.16,74.16,13483.0,65.2264,65.2352,65.1737,65.1737,13483.0
2017-05-08 14:45:00,74.17,74.19,74.16,74.17,10959.0,65.1825,65.2001,65.1737,65.1825,10959.0
2017-05-08 14:50:00,74.18,74.2,74.17,74.19,8111.0,65.1913,65.2089,65.1825,65.2001,8111.0
2017-05-08 14:55:00,74.19,74.2,74.18,74.19,8047.0,65.2001,65.2089,65.1913,65.2001,8047.0
2017-05-08 15:00:00,74.19,74.19,74.16,74.19,11691.0,65.2001,65.2001,65.1737,65.2001,11691.0
2017-05-08 15:05:00,74.19,74.19,74.16,74.17,9561.0,65.2001,65.2001,65.1737,65.1825,9561.0
2017-05-08 15:10:00,74.17,74.17,74.16,74.17,2000.0,65.1825,65.1825,65.1737,65.1825,2000.0
2017-05-08 15:15:00,74.17,74.17,74.15,74.16,6968.0,65.1825,65.1825,65.1649,65.1737,6968.0
2017-05-08 15:20:00,74.16,74.16,74.11,74.11,10378.0,65.1737,65.1737,65.1298,65.1298,10378.0
2017-05-08 15:25:00,74.11,74.16,74.11,74.15,10326.0,65.1298,65.1737,65.1298,65.1649,10326.0
2017-05-08 15:30:00,74.16,74.16,74.14,74.15,8985.0,65.1737,65.1737,65.1561,65.1649,8985.0
2017-05-08 15:35:00,74.15,74.15,74.1,74.1,12626.0,65.1649,65.1649,65.121,65.121,12626.0
2017-05-08 15:40:00,74.09,74.11,74.09,74.09,6736.0,65.1122,65.1298,65.1122,65.1122,6736.0
2017-05-08 15:45:00,74.1,74.13,74.1,74.12,23128.0,65.121,65.1474,65.121,65.1386,23128.0
2017-05-08 15:50:00,74.11,74.12,74.08,74.09,35976.0,65.1298,65.1386,65.1034,65.1122,35976.0
2017-05-08 15:55:00,74.09,74.13,74.08,74.12,99986.0,65.1122,65.1474,65.1034,65.1386,99986.0
2017-05-09 09:30:00,74.25,74.54,74.21,74.26,53872.0,65.2528,65.5077,65.2177,65.2616,53872.0
2017-05-09 09:35:00,74.3,74.3,74.14,74.18,19207.0,65.2968,65.2968,65.1561,65.1913,19207.0
2017-05-09 09:40:00,74.18,74.18,74.06,74.13,18800.0,65.1913,65.1913,65.0858,65.1474,18800.0
2017-05-09 09:45:00,74.12,74.13,74.04,74.12,17414.0,65.1386,65.1474,65.0683,65.1386,17414.0
2017-05-09 09:50:00,74.12,74.36,74.12,74.31,20955.0,65.1386,65.3495,65.1386,65.3055,20955.0
2017-05-09 09:55:00,74.3,74.3,74.05,74.08,21387.0,65.2968,65.2968,65.077,65.1034,21387.0
2017-05-09 10:00:00,74.09,74.09,73.97,73.97,17600.0,65.1122,65.1122,65.0067,65.0067,17600.0
2017-05-09 10:05:00,73.97,74.04,73.97,74.0,14113.0,65.0067,65.0683,65.0067,65.0331,14113.0
2017-05-09 10:10:00,73.99,74.04,73.91,74.04,16922.0,65.0243,65.0683,64.954,65.0683,16922.0
2017-05-09 10:15:00,74.05,74.09,74.01,74.07,7290.0,65.077,65.1122,65.0419,65.0946,7290.0
2017-05-09 10:20:00,74.06,74.06,74.02,74.04,8484.0,65.0858,65.0858,65.0507,65.0683,8484.0
2017-05-09 10:25:00,74.03,74.06,74.01,74.01,10642.0,65.0595,65.0858,65.0419,65.0419,10642.0
2017-05-09 10:30:00,74.01,74.09,73.98,73.98,14246.0,65.0419,65.1122,65.0155,65.0155,14246.0
2017-05-09 10:35:00,73.98,74.0,73.91,73.95,13674.0,65.0155,65.0331,64.954,64.9892,13674.0
2017-05-09 10:40:00,73.93,73.94,73.88,73.89,9960.0,64.9716,64.9804,64.9276,64.9364,9960.0
2017-05-09 10:45:00,73.88,73.91,73.86,73.87,7441.0,64.9276,64.954,64.9101,64.9189,7441.0
2017-05-09 10:50:00,73.86,73.87,73.82,73.83,7537.0,64.9101,64.9189,64.8749,64.8837,7537.0
2017-05-09 10:55:00,73.82,73.83,73.8,73.81,10427.0,64.8749,64.8837,64.8573,64.8661,10427.0
2017-05-09 11:00:00,73.82,73.92,73.8,73.92,8756.0,64.8749,64.9628,64.8573,64.9628,8756.0
2017-05-09 11:05:00,73.91,73.96,73.91,73.94,4632.0,64.954,64.998,64.954,64.9804,4632.0
2017-05-09 11:10:00,73.95,73.95,73.9,73.93,4759.0,64.9892,64.9892,64.9452,64.9716,4759.0
2017-05-09 11:15:00,73.93,73.93,73.88,73.89,11884.0,64.9716,64.9716,64.9276,64.9364,11884.0
2017-05-09 11:20:00,73.89,73.92,73.88,73.9,3998.0,64.9364,64.9628,64.9276,64.9452,3998.0
2017-05-09 11:25:00,73.88,73.9,73.88,73.89,3729.0,64.9276,64.9452,64.9276,64.9364,3729.0
2017-05-09 11:30:00,73.9,73.91,73.88,73.9,4800.0,64.9452,64.954,64.9276,64.9452,4800.0
2017-05-09 11:35:00,73.9,73.93,73.89,73.92,4985.0,64.9452,64.9716,64.9364,64.9628,4985.0
2017-05-09 11:40:00,73.93,73.98,73.93,73.96,4892.0,64.9716,65.0155,64.9716,64.998,4892.0
2017-05-09 11:45:00,73.96,73.96,73.89,73.94,5455.0,64.998,64.998,64.9364,64.9804,5455.0
2017-05-09 11:50:00,73.93,74.04,73.93,74.04,5913.0,64.9716,65.0683,64.9716,65.0683,5913.0
2017-05-09 11:55:00,74.04,74.05,74.02,74.03,5965.0,65.0683,65.077,65.0507,65.0595,5965.0
2017-05-09 12:00:00,74.03,74.04,74.02,74.02,6821.0,65.0595,65.0683,65.0507,65.0507,6821.0
2017-05-09 12:05:00,74.02,74.05,74.02,74.04,4600.0,65.0507,65.077,65.0507,65.0683,4600.0
2017-05-09 12:10:00,74.05,74.05,74.02,74.03,5450.0,65.077,65.077,65.0507,65.0595,5450.0
2017-05-09 12:15:00,74.03,74.03,74.0,74.0,2774.0,65.0595,65.0595,65.0331,65.0331,2774.0
2017-05-09 12:20:00,74.0,74.02,73.97,74.0,11244.0,65.0331,65.0507,65.0067,65.0331,11244.0
2017-05-09 12:25:00,73.99,73.99,73.89,73.89,6515.0,65.0243,65.0243,64.9364,64.9364,6515.0
2017-05-09 12:30:00,73.9,73.9,73.86,73.89,5780.0,64.9452,64.9452,64.9101,64.9364,5780.0
2017-05-09 12:35:00,73.89,73.89,73.84,73.85,7732.0,64.9364,64.9364,64.8925,64.9013,7732.0
2017-05-09 12:40:00,73.85,73.86,73.8,73.81,7187.0,64.9013,64.9101,64.8573,64.8661,7187.0
2017-05-09 12:45:00,73.82,73.83,73.75,73.78,10525.0,64.8749,64.8837,64.8134,64.8398,10525.0
2017-05-09 12:50:00,73.78,73.81,73.78,73.79,7396.0,64.8398,64.8661,64.8398,64.8486,7396.0
2017-05-09 12:55:00,73.78,73.78,73.74,73.76,12878.0,64.8398,64.8398,64.8046,64.8222,12878.0
2017-05-09 13:00:00,73.75,73.76,73.74,73.74,4068.0,64.8134,64.8222,64.8046,64.8046,4068.0
2017-05-09 13:05:00,73.74,73.82,73.73,73.82,13812.0,64.8046,64.8749,64.7958,64.8749,13812.0
2017-05-09 13:10:00,73.81,73.83,73.81,73.83,8739.0,64.8661,64.8837,64.8661,64.8837,8739.0
2017-05-09 13:15:00,73.83,73.84,73.78,73.81,9003.0,64.8837,64.8925,64.8398,64.8661,9003.0
2017-05-09 13:20:00,73.81,73.82,73.76,73.77,8374.0,64.8661,64.8749,64.8222,64.831,8374.0
2017-05-09 13:25:00,73.77,73.77,73.7,73.73,8863.0,64.831,64.831,64.7695,64.7958,8863.0
2017-05-09 13:30:00,73.73,73.75,73.72,73.73,10454.0,64.7958,64.8134,64.787,64.7958,10454.0
2017-05-09 13:35:00,73.73,73.73,73.7,73.7,9212.0,64.7958,64.7958,64.7695,64.7695,9212.0
2017-05-09 13:40:00,73.7,73.85,73.7,73.84,58883.0,64.7695,64.9013,64.7695,64.8925,58883.0
2017-05-09 13:45:00,73.84,73.85,73.81,73.83,7508.0,64.8925,64.9013,64.8661,64.8837,7508.0
2017-05-09 13:50:00,73.84,73.89,73.83,73.84,9169.0,64.8925,64.9364,64.8837,64.8925,9169.0
2017-05-09 13:55:00,73.85,73.86,73.82,73.83,10234.0,64.9013,64.9101,64.8749,64.8837,10234.0
2017-05-09 14:00:00,73.84,73.86,73.8,73.81,11372.0,64.8925,64.9101,64.8573,64.8661,11372.0
2017-05-09 14:05:00,73.81,73.81,73.74,73.77,15363.0,64.8661,64.8661,64.8046,64.831,15363.0
2017-05-09 14:10:00,73.77,73.81,73.77,73.8,7812.0,64.831,64.8661,64.831,64.8573,7812.0
2017-05-09 14:15:00,73.79,73.8,73.76,73.78,7458.0,64.8486,64.8573,64.8222,64.8398,7458.0
2017-05-09 14:20:00,73.78,73.79,73.73,73.76,12191.0,64.8398,64.8486,64.7958,64.8222,12191.0
2017-05-09 14:25:00,73.76,73.8,73.75,73.77,8310.0,64.8222,64.8573,64.8134,64.831,8310.0
2017-05-09 14:30:00,73.77,73.81,73.77,73.78,5351.0,64.831,64.8661,64.831,64.8398,5351.0
2017-05-09 14:35:00,73.78,73.82,73.78,73.81,5924.0,64.8398,64.8749,64.8398,64.8661,5924.0
2017-05-09 14:40:00,73.81,73.81,73.79,73.81,3782.0,64.8661,64.8661,64.8486,64.8661,3782.0
2017-05-09 14:45:00,73.81,73.84,73.8,73.84,12378.0,64.8661,64.8925,64.8573,64.8925,12378.0
2017-05-09 14:50:00,73.83,73.85,73.82,73.83,4000.0,64.8837,64.9013,64.8749,64.8837,4000.0
2017-05-09 14:55:00,73.83,73.84,73.77,73.8,11865.0,64.8837,64.8925,64.831,64.8573,11865.0
2017-05-09 15:00:00,73.8,73.83,73.78,73.78,8572.0,64.8573,64.8837,64.8398,64.8398,8572.0
2017-05-09 15:05:00,73.78,73.83,73.77,73.79,14560.0,64.8398,64.8837,64.831,64.8486,14560.0
2017-05-09 15:10:00,73.8,73.82,73.79,73.8,7807.0,64.8573,64.8749,64.8486,64.8573,7807.0
2017-05-09 15:15:00,73.8,73.8,73.69,73.7,13635.0,64.8573,64.8573,64.7607,64.7695,13635.0
2017-05-09 15:20:00,73.69,73.71,73.66,73.66,18889.0,64.7607,64.7782,64.7343,64.7343,18889.0
2017-05-09 15:25:00,73.65,73.67,73.65,73.67,16170.0,64.7255,64.7431,64.7255,64.7431,16170.0
2017-05-09 15:30:00,73.66,73.67,73.57,73.59,29437.0,64.7343,64.7431,64.6552,64.6728,29437.0
2017-05-09 15:35:00,73.59,73.61,73.51,73.56,31496.0,64.6728,64.6904,64.6025,64.6464,31496.0
2017-05-09 15:40:00,73.56,73.56,73.47,73.52,32449.0,64.6464,64.6464,64.5673,64.6113,32449.0
2017-05-09 15:45:00,73.52,73.59,73.51,73.59,66163.0,64.6113,64.6728,64.6025,64.6728,66163.0
2017-05-09 15:50:00,73.58,73.6,73.56,73.59,37629.0,64.664,64.6816,64.6464,64.6728,37629.0
2017-05-09 15:55:00,73.59,73.69,73.58,73.66,73746.0,64.6728,64.7607,64.664,64.7343,73746.0
2017-05-10 09:30:00,73.59,73.79,73.56,73.67,18072.0,64.6728,64.8486,64.6464,64.7431,18072.0
2017-05-10 09:35:00,73.64,73.77,73.64,73.65,7942.0,64.7167,64.831,64.7167,64.7255,7942.0
2017-05-10 09:40:00,73.66,73.66,73.61,73.62,4836.0,64.7343,64.7343,64.6904,64.6992,4836.0
2017-05-10 09:45:00,73.62,73.64,73.57,73.59,13740.0,64.6992,64.7167,64.6552,64.6728,13740.0
2017-05-10 09:50:00,73.6,73.73,73.58,73.72,10786.0,64.6816,64.7958,64.664,64.787,10786.0
2017-05-10 09:55:00,73.73,73.75,73.66,73.7,10785.0,64.7958,64.8134,64.7343,64.7695,10785.0
2017-05-10 10:00:00,73.69,73.73,73.64,73.72,9903.0,64.7607,64.7958,64.7167,64.787,9903.0
2017-05-10 10:05:00,73.72,73.72,73.67,73.68,7906.0,64.787,64.787,64.7431,64.7519,7906.0
2017-05-10 10:10:00,73.68,73.76,73.68,73.73,8980.0,64.7519,64.8222,64.7519,64.7958,8980.0
2017-05-10 10:15:00,73.73,73.73,73.64,73.65,7695.0,64.7958,64.7958,64.7167,64.7255,7695.0
2017-05-10 10:20:00,73.64,73.71,73.64,73.7,6185.0,64.7167,64.7782,64.7167,64.7695,6185.0
2017-05-10 10:25:00,73.68,73.68,73.6,73.61,7703.0,64.7519,64.7519,64.6816,64.6904,7703.0
2017-05-10 10:30:00,73.63,73.63,73.57,73.59,13455.0,64.7079,64.7079,64.6552,64.6728,13455.0
2017-05-10 10:35:00,73.6,73.62,73.56,73.57,8375.0,64.6816,64.6992,64.6464,64.6552,8375.0
2017-05-10 10:40:00,73.58,73.65,73.56,73.64,19389.0,64.664,64.7255,64.6464,64.7167,19389.0
2017-05-10 10:45:00,73.64,73.65,73.62,73.63,4688.0,64.7167,64.7255,64.6992,64.7079,4688.0
2017-05-10 10:50:00,73.62,73.64,73.6,73.64,7815.0,64.6992,64.7167,64.6816,64.7167,7815.0
2017-05-10 10:55:00,73.64,73.65,73.6,73.61,6600.0,64.7167,64.7255,64.6816,64.6904,6600.0
2017-05-10 11:00:00,73.6,73.64,73.57,73.64,5020.0,64.6816,64.7167,64.6552,64.7167,5020.0
2017-05-10 11:05:00,73.63,73.71,73.63,73.71,8785.0,64.7079,64.7782,64.7079,64.7782,8785.0
2017-05-10 11:10:00,73.7,73.72,73.68,73.71,5359.0,64.7695,64.787,64.7519,64.7782,5359.0
2017-05-10 11:15:00,73.71,73.72,73.7,73.7,5300.0,64.7782,64.787,64.7695,64.7695,5300.0
2017-05-10 11:20:00,73.7,73.75,73.69,73.75,6238.0,64.7695,64.8134,64.7607,64.8134,6238.0
2017-05-10 11:25:00,73.75,73.77,73.72,73.76,9086.0,64.8134,64.831,64.787,64.8222,9086.0
2017-05-10 11:30:00,73.76,73.77,73.75,73.76,5212.0,64.8222,64.831,64.8134,64.8222,5212.0
2017-05-10 11:35:00,73.76,73.81,73.76,73.8,5765.0,64.8222,64.8661,64.8222,64.8573,5765.0
2017-05-10 11:40:00,73.79,73.8,73.78,73.79,2500.0,64.8486,64.8573,64.8398,64.8486,2500.0
2017-05-10 11:45:00,73.79,73.8,73.73,73.75,22804.0,64.8486,64.8573,64.7958,64.8134,22804.0
2017-05-10 11:50:00,73.76,73.8,73.74,73.8,22471.0,64.8222,64.8573,64.8046,64.8573,22471.0
2017-05-10 11:55:00,73.8,73.83,73.8,73.81,28280.0,64.8573,64.8837,64.8573,64.8661,28280.0
2017-05-10 12:00:00,73.81,73.94,73.81,73.92,15776.0,64.8661,64.9804,64.8661,64.9628,15776.0
2017-05-10 12:05:00,73.92,73.94,73.9,73.93,6466.0,64.9628,64.9804,64.9452,64.9716,6466.0
2017-05-10 12:10:00,73.93,73.93,73.89,73.9,4277.0,64.9716,64.9716,64.9364,64.9452,4277.0
2017-05-10 12:15:00,73.9,73.9,73.86,73.88,4150.0,64.9452,64.9452,64.9101,64.9276,4150.0
2017-05-10 12:20:00,73.88,73.89,73.84,73.85,5750.0,64.9276,64.9364,64.8925,64.9013,5750.0
2017-05-10 12:25:00,73.85,73.87,73.84,73.84,4400.0,64.9013,64.9189,64.8925,64.8925,4400.0
2017-05-10 12:30:00,73.84,73.84,73.79,73.81,3529.0,64.8925,64.8925,64.8486,64.8661,3529.0
2017-05-10 12:35:00,73.8,73.81,73.77,73.79,5919.0,64.8573,64.8661,64.831,64.8486,5919.0
2017-05-10 12:40:00,73.79,73.8,73.77,73.77,5100.0,64.8486,64.8573,64.831,64.831,5100.0
2017-05-10 12:45:00,73.77,73.8,73.75,73.78,6770.0,64.831,64.8573,64.8134,64.8398,6770.0
2017-05-10 12:50:00,73.78,73.79,73.77,73.79,7521.0,64.8398,64.8486,64.831,64.8486,7521.0
2017-05-10 12:55:00,73.8,73.82,73.79,73.81,14500.0,64.8573,64.8749,64.8486,64.8661,14500.0
2017-05-10 13:00:00,73.81,73.84,73.81,73.84,5662.0,64.8661,64.8925,64.8661,64.8925,5662.0
2017-05-10 13:05:00,73.84,73.84,73.81,73.81,5600.0,64.8925,64.8925,64.8661,64.8661,5600.0
2017-05-10 13:10:00,73.8,73.84,73.78,73.82,42358.0,64.8573,64.8925,64.8398,64.8749,42358.0
2017-05-10 13:15:00,73.8,73.87,73.8,73.86,11345.0,64.8573,64.9189,64.8573,64.9101,11345.0
2017-05-10 13:20:00,73.86,73.86,73.76,73.76,35125.0,64.9101,64.9101,64.8222,64.8222,35125.0
2017-05-10 13:25:00,73.76,73.77,73.75,73.76,3941.0,64.8222,64.831,64.8134,64.8222,3941.0
2017-05-10 13:30:00,73.75,73.76,73.72,73.72,8312.0,64.8134,64.8222,64.787,64.787,8312.0
2017-05-10 13:35:00,73.72,73.72,73.68,73.7,5545.0,64.787,64.787,64.7519,64.7695,5545.0
2017-05-10 13:40:00,73.7,73.71,73.67,73.67,5062.0,64.7695,64.7782,64.7431,64.7431,5062.0
2017-05-10 13:45:00,73.66,73.68,73.63,73.66,4834.0,64.7343,64.7519,64.7079,64.7343,4834.0
2017-05-10 13:50:00,73.67,73.67,73.63,73.65,6540.0,64.7431,64.7431,64.7079,64.7255,6540.0
2017-05-10 13:55:00,73.65,73.68,73.64,73.67,5671.0,64.7255,64.7519,64.7167,64.7431,5671.0
2017-05-10 14:00:00,73.67,73.67,73.64,73.65,23189.0,64.7431,64.7431,64.7167,64.7255,23189.0
2017-05-10 14:05:00,73.65,73.7,73.65,73.69,8900.0,64.7255,64.7695,64.7255,64.7607,8900.0
2017-05-10 14:10:00,73.69,73.72,73.69,73.71,11761.0,64.7607,64.787,64.7607,64.7782,11761.0
2017-05-10 14:15:00,73.71,73.72,73.66,73.66,8296.0,64.7782,64.787,64.7343,64.7343,8296.0
2017-05-10 14:20:00,73.66,73.66,73.59,73.59,7000.0,64.7343,64.7343,64.6728,64.6728,7000.0
2017-05-10 14:25:00,73.6,73.65,73.59,73.63,7593.0,64.6816,64.7255,64.6728,64.7079,7593.0
2017-05-10 14:30:00,73.63,73.67,73.63,73.66,6900.0,64.7079,64.7431,64.7079,64.7343,6900.0
2017-05-10 14:35:00,73.66,73.68,73.64,73.65,15421.0,64.7343,64.7519,64.7167,64.7255,15421.0
2017-05-10 14:40:00,73.66,73.67,73.65,73.65,6044.0,64.7343,64.7431,64.7255,64.7255,6044.0
2017-05-10 14:45:00,73.65,73.66,73.63,73.64,6056.0,64.7255,64.7343,64.7079,64.7167,6056.0
2017-05-10 14:50:00,73.65,73.65,73.62,73.64,5889.0,64.7255,64.7255,64.6992,64.7167,5889.0
2017-05-10 14:55:00,73.64,73.64,73.61,73.62,7800.0,64.7167,64.7167,64.6904,64.6992,7800.0
2017-05-10 15:00:00,73.63,73.68,73.63,73.67,14511.0,64.7079,64.7519,64.7079,64.7431,14511.0
2017-05-10 15:05:00,73.67,73.72,73.66,73.71,9290.0,64.7431,64.787,64.7343,64.7782,9290.0
2017-05-10 15:10:00,73.71,73.72,73.7,73.71,8377.0,64.7782,64.787,64.7695,64.7782,8377.0
2017-05-10 15:15:00,73.7,73.72,73.7,73.7,5447.0,64.7695,64.787,64.7695,64.7695,5447.0
2017-05-10 15:20:00,73.7,73.71,73.67,73.69,8386.0,64.7695,64.7782,64.7431,64.7607,8386.0
2017-05-10 15:25:00,73.68,73.69,73.64,73.64,11409.0,64.7519,64.7607,64.7167,64.7167,11409.0
2017-05-10 15:30:00,73.65,73.71,73.64,73.7,12165.0,64.7255,64.7782,64.7167,64.7695,12165.0
2017-05-10 15:35:00,73.69,73.74,73.68,73.73,12367.0,64.7607,64.8046,64.7519,64.7958,12367.0
2017-05-10 15:40:00,73.73,73.78,73.73,73.77,15208.0,64.7958,64.8398,64.7958,64.831,15208.0
2017-05-10 15:45:00,73.78,73.78,73.74,73.75,18964.0,64.8398,64.8398,64.8046,64.8134,18964.0
2017-05-10 15:50:00,73.75,73.8,73.74,73.79,24522.0,64.8134,64.8573,64.8046,64.8486,24522.0
2017-05-10 15:55:00,73.8,73.81,73.77,73.78,58989.0,64.8573,64.8661,64.831,64.8398,58989.0
2017-05-11 09:30:00,73.42,73.6,73.42,73.54,12865.0,64.5234,64.6816,64.5234,64.6288,12865.0
2017-05-11 09:35:00,73.53,73.6,73.49,73.5,8510.0,64.6201,64.6816,64.5849,64.5937,8510.0
2017-05-11 09:40:00,73.53,73.56,73.45,73.5,15694.0,64.6201,64.6464,64.5498,64.5937,15694.0
2017-05-11 09:45:00,73.51,73.57,73.43,73.47,12556.0,64.6025,64.6552,64.5322,64.5673,12556.0
2017-05-11 09:50:00,73.45,73.47,73.41,73.43,8877.0,64.5498,64.5673,64.5146,64.5322,8877.0
2017-05-11 09:55:00,73.44,73.45,73.31,73.44,7131.0,64.541,64.5498,64.4267,64.541,7131.0
2017-05-11 10:00:00,73.45,73.54,73.42,73.52,14584.0,64.5498,64.6288,64.5234,64.6113,14584.0
2017-05-11 10:05:00,73.52,73.72,73.51,73.72,10825.0,64.6113,64.787,64.6025,64.787,10825.0
2017-05-11 10:10:00,73.73,73.74,73.54,73.6,34966.0,64.7958,64.8046,64.6288,64.6816,34966.0
2017-05-11 10:15:00,73.61,73.68,73.49,73.49,9020.0,64.6904,64.7519,64.5849,64.5849,9020.0
2017-05-11 10:20:00,73.5,73.53,73.35,73.37,14956.0,64.5937,64.6201,64.4619,64.4794,14956.0
2017-05-11 10:25:00,73.37,73.46,73.31,73.33,7899.0,64.4794,64.5585,64.4267,64.4443,7899.0
2017-05-11 10:30:00,73.3,73.31,73.25,73.28,13321.0,64.4179,64.4267,64.374,64.4004,13321.0
2017-05-11 10:35:00,73.29,73.3,73.24,73.27,10617.0,64.4091,64.4179,64.3652,64.3916,10617.0
2017-05-11 10:40:00,73.27,73.47,73.26,73.47,10199.0,64.3916,64.5673,64.3828,64.5673,10199.0
2017-05-11 10:45:00,73.5,73.51,73.44,73.47,11146.0,64.5937,64.6025,64.541,64.5673,11146.0
2017-05-11 10:50:00,73.47,73.53,73.44,73.51,11195.0,64.5673,64.6201,64.541,64.6025,11195.0
2017-05-11 10:55:00,73.5,73.56,73.48,73.55,7488.0,64.5937,64.6464,64.5761,64.6376,7488.0
2017-05-11 11:00:00,73.54,73.58,73.52,73.54,8320.0,64.6288,64.664,64.6113,64.6288,8320.0
2017-05-11 11:05:00,73.55,73.55,73.41,73.44,17659.0,64.6376,64.6376,64.5146,64.541,17659.0
2017-05-11 11:10:00,73.44,73.45,73.42,73.45,15112.0,64.541,64.5498,64.5234,64.5498,15112.0
2017-05-11 11:15:00,73.45,73.53,73.44,73.5,5896.0,64.5498,64.6201,64.541,64.5937,5896.0
2017-05-11 11:20:00,73.5,73.5,73.42,73.48,7507.0,64.5937,64.5937,64.5234,64.5761,7507.0
2017-05-11 11:25:00,73.47,73.53,73.47,73.52,85549.0,64.5673,64.6201,64.5673,64.6113,85549.0
2017-05-11 11:30:00,73.52,73.62,73.52,73.6,11130.0,64.6113,64.6992,64.6113,64.6816,11130.0
2017-05-11 11:35:00,73.6,73.63,73.56,73.56,55831.0,64.6816,64.7079,64.6464,64.6464,55831.0
2017-05-11 11:40:00,73.56,73.57,73.52,73.52,6104.0,64.6464,64.6552,64.6113,64.6113,6104.0
2017-05-11 11:45:00,73.52,73.52,73.43,73.43,11463.0,64.6113,64.6113,64.5322,64.5322,11463.0
2017-05-11 11:50:00,73.43,73.49,73.42,73.49,7400.0,64.5322,64.5849,64.5234,64.5849,7400.0
2017-05-11 11:55:00,73.5,73.52,73.47,73.49,39400.0,64.5937,64.6113,64.5673,64.5849,39400.0
2017-05-11 12:00:00,73.5,73.53,73.49,73.5,7962.0,64.5937,64.6201,64.5849,64.5937,7962.0
2017-05-11 12:05:00,73.52,73.53,73.47,73.48,4274.0,64.6113,64.6201,64.5673,64.5761,4274.0
2017-05-11 12:10:00,73.48,73.52,73.47,73.52,5255.0,64.5761,64.6113,64.5673,64.6113,5255.0
2017-05-11 12:15:00,73.52,73.55,73.51,73.55,13155.0,64.6113,64.6376,64.6025,64.6376,13155.0
2017-05-11 12:20:00,73.56,73.56,73.52,73.53,9658.0,64.6464,64.6464,64.6113,64.6201,9658.0
2017-05-11 12:25:00,73.52,73.53,73.5,73.52,4162.0,64.6113,64.6201,64.5937,64.6113,4162.0
2017-05-11 12:30:00,73.53,73.58,73.51,73.58,3146.0,64.6201,64.664,64.6025,64.664,3146.0
2017-05-11 12:35:00,73.59,73.62,73.57,73.59,53599.0,64.6728,64.6992,64.6552,64.6728,53599.0
2017-05-11 12:40:00,73.6,73.67,73.6,73.66,3879.0,64.6816,64.7431,64.6816,64.7343,3879.0
2017-05-11 12:45:00,73.66,73.66,73.62,73.63,15674.0,64.7343,64.7343,64.6992,64.7079,15674.0
2017-05-11 12:50:00,73.63,73.63,73.53,73.53,3783.0,64.7079,64.7079,64.6201,64.6201,3783.0
2017-05-11 12:55:00,73.55,73.57,73.55,73.56,3452.0,64.6376,64.6552,64.6376,64.6464,3452.0
2017-05-11 13:00:00,73.56,73.6,73.53,73.6,4415.0,64.6464,64.6816,64.6201,64.6816,4415.0
2017-05-11 13:05:00,73.59,73.66,73.59,73.63,4829.0,64.6728,64.7343,64.6728,64.7079,4829.0
2017-05-11 13:10:00,73.62,73.63,73.6,73.63,3021.0,64.6992,64.7079,64.6816,64.7079,3021.0
2017-05-11 13:15:00,73.62,73.66,73.62,73.64,3838.0,64.6992,64.7343,64.6992,64.7167,3838.0
2017-05-11 13:20:00,73.64,73.64,73.55,73.55,5912.0,64.7167,64.7167,64.6376,64.6376,5912.0
2017-05-11 13:25:00,73.55,73.57,73.5,73.51,7345.0,64.6376,64.6552,64.5937,64.6025,7345.0
2017-05-11 13:30:00,73.51,73.55,73.51,73.53,3400.0,64.6025,64.6376,64.6025,64.6201,3400.0
2017-05-11 13:35:00,73.54,73.54,73.52,73.54,3287.0,64.6288,64.6288,64.6113,64.6288,3287.0
2017-05-11 13:40:00,73.54,73.61,73.54,73.61,5198.0,64.6288,64.6904,64.6288,64.6904,5198.0
2017-05-11 13:45:00,73.6,73.62,73.59,73.61,3050.0,64.6816,64.6992,64.6728,64.6904,3050.0
2017-05-11 13:50:00,73.62,73.66,73.61,73.66,12876.0,64.6992,64.7343,64.6904,64.7343,12876.0
2017-05-11 13:55:00,73.67,73.68,73.65,73.66,4404.0,64.7431,64.7519,64.7255,64.7343,4404.0
2017-05-11 14:00:00,73.69,73.69,73.66,73.68,5408.0,64.7607,64.7607,64.7343,64.7519,5408.0
2017-05-11 14:05:00,73.69,73.72,73.66,73.68,7197.0,64.7607,64.787,64.7343,64.7519,7197.0
2017-05-11 14:10:00,73.68,73.68,73.65,73.68,3265.0,64.7519,64.7519,64.7255,64.7519,3265.0
2017-05-11 14:15:00,73.69,73.78,73.68,73.77,9571.0,64.7607,64.8398,64.7519,64.831,9571.0
2017-05-11 14:20:00,73.78,73.8,73.74,73.75,8296.0,64.8398,64.8573,64.8046,64.8134,8296.0
2017-05-11 14:25:00,73.75,73.77,73.75,73.77,3711.0,64.8134,64.831,64.8134,64.831,3711.0
2017-05-11 14:30:00,73.77,73.77,73.74,73.76,2880.0,64.831,64.831,64.8046,64.8222,2880.0
2017-05-11 14:35:00,73.77,73.79,73.73,73.75,6118.0,64.831,64.8486,64.7958,64.8134,6118.0
2017-05-11 14:40:00,73.73,73.76,73.73,73.75,2400.0,64.7958,64.8222,64.7958,64.8134,2400.0
2017-05-11 14:45:00,73.75,73.77,73.74,73.77,5051.0,64.8134,64.831,64.8046,64.831,5051.0
2017-05-11 14:50:00,73.77,73.77,73.73,73.76,4123.0,64.831,64.831,64.7958,64.8222,4123.0
2017-05-11 14:55:00,73.75,73.75,73.7,73.71,3390.0,64.8134,64.8134,64.7695,64.7782,3390.0
2017-05-11 15:00:00,73.72,73.74,73.72,73.73,2941.0,64.787,64.8046,64.787,64.7958,2941.0
2017-05-11 15:05:00,73.73,73.76,73.73,73.74,4200.0,64.7958,64.8222,64.7958,64.8046,4200.0
2017-05-11 15:10:00,73.74,73.79,73.74,73.78,4869.0,64.8046,64.8486,64.8046,64.8398,4869.0
2017-05-11 15:15:00,73.78,73.79,73.75,73.75,5901.0,64.8398,64.8486,64.8134,64.8134,5901.0
2017-05-11 15:20:00,73.75,73.75,73.72,73.73,3429.0,64.8134,64.8134,64.787,64.7958,3429.0
2017-05-11 15:25:00,73.74,73.74,73.72,73.73,7361.0,64.8046,64.8046,64.787,64.7958,7361.0
2017-05-11 15:30:00,73.73,73.75,73.73,73.75,5226.0,64.7958,64.8134,64.7958,64.8134,5226.0
2017-05-11 15:35:00,73.75,73.78,73.74,73.77,13953.0,64.8134,64.8398,64.8046,64.831,13953.0
2017-05-11 15:40:00,73.77,73.78,73.72,73.74,19629.0,64.831,64.8398,64.787,64.8046,19629.0
2017-05-11 15:45:00,73.74,73.79,73.73,73.79,22009.0,64.8046,64.8486,64.7958,64.8486,22009.0
2017-05-11 15:50:00,73.79,73.81,73.75,73.76,28095.0,64.8486,64.8661,64.8134,64.8222,28095.0
2017-05-11 15:55:00,73.76,73.77,73.67,73.68,102303.0,64.8222,64.831,64.7431,64.7519,102303.0
2017-05-12 09:30:00,73.54,73.54,73.11,73.34,25311.0,64.6288,64.6288,64.251,64.4531,25311.0
2017-05-12 09:35:00,73.34,73.43,73.34,73.39,16003.0,64.4531,64.5322,64.4531,64.497,16003.0
2017-05-12 09:40:00,73.4,73.58,73.4,73.46,9200.0,64.5058,64.664,64.5058,64.5585,9200.0
2017-05-12 09:45:00,73.46,73.54,73.44,73.48,32107.0,64.5585,64.6288,64.541,64.5761,32107.0
2017-05-12 09:50:00,73.47,73.72,73.44,73.64,17053.0,64.5673,64.787,64.541,64.7167,17053.0
2017-05-12 09:55:00,73.64,73.7,73.6,73.69,16469.0,64.7167,64.7695,64.6816,64.7607,16469.0
2017-05-12 10:00:00,73.7,73.71,73.61,73.62,13801.0,64.7695,64.7782,64.6904,64.6992,13801.0
2017-05-12 10:05:00,73.62,73.7,73.62,73.7,11087.0,64.6992,64.7695,64.6992,64.7695,11087.0
2017-05-12 10:10:00,73.72,73.74,73.56,73.6,14307.0,64.787,64.8046,64.6464,64.6816,14307.0
2017-05-12 10:15:00,73.63,73.64,73.53,73.56,16712.0,64.7079,64.7167,64.6201,64.6464,16712.0
2017-05-12 10:20:00,73.56,73.67,73.55,73.66,11846.0,64.6464,64.7431,64.6376,64.7343,11846.0
2017-05-12 10:25:00,73.65,73.66,73.52,73.53,18342.0,64.7255,64.7343,64.6113,64.6201,18342.0
2017-05-12 10:30:00,73.54,73.59,73.54,73.55,19424.0,64.6288,64.6728,64.6288,64.6376,19424.0
2017-05-12 10:35:00,73.56,73.57,73.51,73.53,10166.0,64.6464,64.6552,64.6025,64.6201,10166.0
2017-05-12 10:40:00,73.53,73.63,73.53,73.63,7693.0,64.6201,64.7079,64.6201,64.7079,7693.0
2017-05-12 10:45:00,73.63,73.65,73.59,73.65,8907.0,64.7079,64.7255,64.6728,64.7255,8907.0
2017-05-12 10:50:00,73.65,73.69,73.61,73.61,10085.0,64.7255,64.7607,64.6904,64.6904,10085.0
2017-05-12 10:55:00,73.62,73.71,73.62,73.71,7712.0,64.6992,64.7782,64.6992,64.7782,7712.0
2017-05-12 11:00:00,73.71,73.78,73.71,73.78,8486.0,64.7782,64.8398,64.7782,64.8398,8486.0
2017-05-12 11:05:00,73.78,73.79,73.7,73.7,17983.0,64.8398,64.8486,64.7695,64.7695,17983.0
2017-05-12 11:10:00,73.7,73.72,73.67,73.67,8983.0,64.7695,64.787,64.7431,64.7431,8983.0
2017-05-12 11:15:00,73.67,73.69,73.58,73.58,15034.0,64.7431,64.7607,64.664,64.664,15034.0
2017-05-12 11:20:00,73.58,73.63,73.57,73.59,11945.0,64.664,64.7079,64.6552,64.6728,11945.0
2017-05-12 11:25:00,73.59,73.6,73.54,73.54,8448.0,64.6728,64.6816,64.6288,64.6288,8448.0
2017-05-12 11:30:00,73.55,73.66,73.55,73.61,11633.0,64.6376,64.7343,64.6376,64.6904,11633.0
2017-05-12 11:35:00,73.6,73.64,73.59,73.6,9378.0,64.6816,64.7167,64.6728,64.6816,9378.0
2017-05-12 11:40:00,73.59,73.6,73.55,73.57,18077.0,64.6728,64.6816,64.6376,64.6552,18077.0
2017-05-12 11:45:00,73.57,73.57,73.49,73.49,9468.0,64.6552,64.6552,64.5849,64.5849,9468.0
2017-05-12 11:50:00,73.49,73.52,73.49,73.51,4168.0,64.5849,64.6113,64.5849,64.6025,4168.0
2017-05-12 11:55:00,73.51,73.51,73.42,73.44,26458.0,64.6025,64.6025,64.5234,64.541,26458.0
2017-05-12 12:00:00,73.44,73.45,73.38,73.41,12420.0,64.541,64.5498,64.4882,64.5146,12420.0
2017-05-12 12:05:00,73.41,73.42,73.4,73.41,8514.0,64.5146,64.5234,64.5058,64.5146,8514.0
2017-05-12 12:10:00,73.41,73.43,73.37,73.41,12069.0,64.5146,64.5322,64.4794,64.5146,12069.0
2017-05-12 12:15:00,73.4,73.41,73.39,73.41,6500.0,64.5058,64.5146,64.497,64.5146,6500.0
2017-05-12 12:20:00,73.41,73.41,73.37,73.4,4998.0,64.5146,64.5146,64.4794,64.5058,4998.0
2017-05-12 12:25:00,73.43,73.43,73.4,73.42,3803.0,64.5322,64.5322,64.5058,64.5234,3803.0
2017-05-12 12:30:00,73.42,73.44,73.42,73.44,1516.0,64.5234,64.541,64.5234,64.541,1516.0
2017-05-12 12:35:00,73.46,73.48,73.45,73.47,4372.0,64.5585,64.5761,64.5498,64.5673,4372.0
2017-05-12 12:40:00,73.47,73.51,73.47,73.49,5277.0,64.5673,64.6025,64.5673,64.5849,5277.0
2017-05-12 12:45:00,73.5,73.52,73.49,73.52,3600.0,64.5937,64.6113,64.5849,64.6113,3600.0
2017-05-12 12:50:00,73.51,73.52,73.49,73.52,2979.0,64.6025,64.6113,64.5849,64.6113,2979.0
2017-05-12 12:55:00,73.51,73.51,73.49,73.51,3800.0,64.6025,64.6025,64.5849,64.6025,3800.0
2017-05-12 13:00:00,73.52,73.53,73.5,73.5,1500.0,64.6113,64.6201,64.5937,64.5937,1500.0
2017-05-12 13:05:00,73.49,73.49,73.47,73.47,3550.0,64.5849,64.5849,64.5673,64.5673,3550.0
2017-05-12 13:10:00,73.46,73.49,73.45,73.49,3370.0,64.5585,64.5849,64.5498,64.5849,3370.0
2017-05-12 13:15:00,73.48,73.5,73.47,73.47,3634.0,64.5761,64.5937,64.5673,64.5673,3634.0
2017-05-12 13:20:00,73.48,73.48,73.47,73.48,200.0,64.5761,64.5761,64.5673,64.5761,200.0
2017-05-12 13:25:00,73.48,73.48,73.43,73.45,8311.0,64.5761,64.5761,64.5322,64.5498,8311.0
2017-05-12 13:30:00,73.45,73.47,73.45,73.46,2791.0,64.5498,64.5673,64.5498,64.5585,2791.0
2017-05-12 13:35:00,73.45,73.46,73.44,73.44,2000.0,64.5498,64.5585,64.541,64.541,2000.0
2017-05-12 13:40:00,73.43,73.44,73.42,73.42,4445.0,64.5322,64.541,64.5234,64.5234,4445.0
2017-05-12 13:45:00,73.42,73.43,73.4,73.4,3962.0,64.5234,64.5322,64.5058,64.5058,3962.0
2017-05-12 13:50:00,73.4,73.43,73.4,73.43,4387.0,64.5058,64.5322,64.5058,64.5322,4387.0
2017-05-12 13:55:00,73.44,73.45,73.4,73.45,4229.0,64.541,64.5498,64.5058,64.5498,4229.0
2017-05-12 14:00:00,73.44,73.47,73.43,73.45,6106.0,64.541,64.5673,64.5322,64.5498,6106.0
2017-05-12 14:05:00,73.45,73.46,73.42,73.45,4247.0,64.5498,64.5585,64.5234,64.5498,4247.0
2017-05-12 14:10:00,73.45,73.45,73.43,73.44,3779.0,64.5498,64.5498,64.5322,64.541,3779.0
2017-05-12 14:15:00,73.44,73.45,73.34,73.35,12957.0,64.541,64.5498,64.4531,64.4619,12957.0
2017-05-12 14:20:00,73.35,73.38,73.35,73.37,5070.0,64.4619,64.4882,64.4619,64.4794,5070.0
2017-05-12 14:25:00,73.36,73.38,73.33,73.34,8736.0,64.4707,64.4882,64.4443,64.4531,8736.0
2017-05-12 14:30:00,73.34,73.38,73.33,73.38,4776.0,64.4531,64.4882,64.4443,64.4882,4776.0
2017-05-12 14:35:00,73.38,73.41,73.38,73.4,9984.0,64.4882,64.5146,64.4882,64.5058,9984.0
2017-05-12 14:40:00,73.41,73.43,73.4,73.43,3240.0,64.5146,64.5322,64.5058,64.5322,3240.0
2017-05-12 14:45:00,73.42,73.42,73.4,73.41,6110.0,64.5234,64.5234,64.5058,64.5146,6110.0
2017-05-12 14:50:00,73.41,73.44,73.41,73.43,2495.0,64.5146,64.541,64.5146,64.5322,2495.0
2017-05-12 14:55:00,73.43,73.45,73.4,73.41,7292.0,64.5322,64.5498,64.5058,64.5146,7292.0
2017-05-12 15:00:00,73.41,73.41,73.37,73.38,4013.0,64.5146,64.5146,64.4794,64.4882,4013.0
2017-05-12 15:05:00,73.38,73.4,73.37,73.37,7353.0,64.4882,64.5058,64.4794,64.4794,7353.0
2017-05-12 15:10:00,73.37,73.38,73.31,73.32,8047.0,64.4794,64.4882,64.4267,64.4355,8047.0
2017-05-12 15:15:00,73.32,73.36,73.32,73.34,10135.0,64.4355,64.4707,64.4355,64.4531,10135.0
2017-05-12 15:20:00,73.34,73.39,73.33,73.39,8659.0,64.4531,64.497,64.4443,64.497,8659.0
2017-05-12 15:25:00,73.38,73.41,73.35,73.37,9950.0,64.4882,64.5146,64.4619,64.4794,9950.0
2017-05-12 15:30:00,73.36,73.37,73.33,73.36,9195.0,64.4707,64.4794,64.4443,64.4707,9195.0
2017-05-12 15:35:00,73.36,73.37,73.35,73.36,7587.0,64.4707,64.4794,64.4619,64.4707,7587.0
2017-05-12 15:40:00,73.36,73.41,73.36,73.41,13024.0,64.4707,64.5146,64.4707,64.5146,13024.0
2017-05-12 15:45:00,73.41,73.42,73.32,73.35,17472.0,64.5146,64.5234,64.4355,64.4619,17472.0
2017-05-12 15:50:00,73.36,73.38,73.34,73.35,20393.0,64.4707,64.4882,64.4531,64.4619,20393.0
2017-05-12 15:55:00,73.36,73.4,73.34,73.38,54955.0,64.4707,64.5058,64.4531,64.4882,54955.0
2017-05-15 09:30:00,73.17,73.28,73.04,73.28,35744.0,64.3037,64.4004,64.1894,64.4004,35744.0
2017-05-15 09:35:00,73.27,73.45,73.24,73.44,5070.0,64.3916,64.5498,64.3652,64.541,5070.0
2017-05-15 09:40:00,73.42,73.44,73.38,73.41,8658.0,64.5234,64.541,64.4882,64.5146,8658.0
2017-05-15 09:45:00,73.42,73.53,73.41,73.53,15938.0,64.5234,64.6201,64.5146,64.6201,15938.0
2017-05-15 09:50:00,73.53,73.62,73.53,73.61,12116.0,64.6201,64.6992,64.6201,64.6904,12116.0
2017-05-15 09:55:00,73.61,73.66,73.55,73.66,5937.0,64.6904,64.7343,64.6376,64.7343,5937.0
2017-05-15 10:00:00,73.66,73.77,73.65,73.72,13770.0,64.7343,64.831,64.7255,64.787,13770.0
2017-05-15 10:05:00,73.71,73.82,73.7,73.82,11878.0,64.7782,64.8749,64.7695,64.8749,11878.0
2017-05-15 10:10:00,73.83,73.84,73.79,73.83,6019.0,64.8837,64.8925,64.8486,64.8837,6019.0
2017-05-15 10:15:00,73.83,73.83,73.7,73.7,6731.0,64.8837,64.8837,64.7695,64.7695,6731.0
2017-05-15 10:20:00,73.68,73.7,73.66,73.66,5603.0,64.7519,64.7695,64.7343,64.7343,5603.0
2017-05-15 10:25:00,73.66,73.7,73.66,73.68,5471.0,64.7343,64.7695,64.7343,64.7519,5471.0
2017-05-15 10:30:00,73.69,73.71,73.68,73.69,6117.0,64.7607,64.7782,64.7519,64.7607,6117.0
2017-05-15 10:35:00,73.71,73.76,73.7,73.76,5786.0,64.7782,64.8222,64.7695,64.8222,5786.0
2017-05-15 10:40:00,73.77,73.77,73.74,73.74,4275.0,64.831,64.831,64.8046,64.8046,4275.0
2017-05-15 10:45:00,73.74,73.8,73.74,73.79,11084.0,64.8046,64.8573,64.8046,64.8486,11084.0
2017-05-15 10:50:00,73.79,73.87,73.79,73.82,9402.0,64.8486,64.9189,64.8486,64.8749,9402.0
2017-05-15 10:55:00,73.82,73.84,73.81,73.84,7612.0,64.8749,64.8925,64.8661,64.8925,7612.0
2017-05-15 11:00:00,73.83,73.84,73.82,73.84,6660.0,64.8837,64.8925,64.8749,64.8925,6660.0
2017-05-15 11:05:00,73.85,73.91,73.85,73.88,13086.0,64.9013,64.954,64.9013,64.9276,13086.0
2017-05-15 11:10:00,73.9,73.91,73.88,73.91,10869.0,64.9452,64.954,64.9276,64.954,10869.0
2017-05-15 11:15:00,73.93,73.95,73.93,73.94,7056.0,64.9716,64.9892,64.9716,64.9804,7056.0
2017-05-15 11:20:00,73.95,73.96,73.9,73.91,5891.0,64.9892,64.998,64.9452,64.954,5891.0
2017-05-15 11:25:00,73.92,73.95,73.92,73.94,6160.0,64.9628,64.9892,64.9628,64.9804,6160.0
2017-05-15 11:30:00,73.94,73.98,73.92,73.98,15356.0,64.9804,65.0155,64.9628,65.0155,15356.0
2017-05-15 11:35:00,73.98,74.03,73.98,74.02,10618.0,65.0155,65.0595,65.0155,65.0507,10618.0
2017-05-15 11:40:00,74.02,74.04,74.0,74.01,6916.0,65.0507,65.0683,65.0331,65.0419,6916.0
2017-05-15 11:45:00,74.01,74.01,73.98,73.98,3873.0,65.0419,65.0419,65.0155,65.0155,3873.0
2017-05-15 11:50:00,74.0,74.0,73.97,73.97,5524.0,65.0331,65.0331,65.0067,65.0067,5524.0
2017-05-15 11:55:00,73.98,74.05,73.98,74.05,4800.0,65.0155,65.077,65.0155,65.077,4800.0
2017-05-15 12:00:00,74.05,74.08,74.05,74.07,4200.0,65.077,65.1034,65.077,65.0946,4200.0
2017-05-15 12:05:00,74.07,74.11,74.07,74.11,7115.0,65.0946,65.1298,65.0946,65.1298,7115.0
2017-05-15 12:10:00,74.1,74.16,74.1,74.1,11486.0,65.121,65.1737,65.121,65.121,11486.0
2017-05-15 12:15:00,74.1,74.12,74.09,74.09,7442.0,65.121,65.1386,65.1122,65.1122,7442.0
2017-05-15 12:20:00,74.09,74.14,74.09,74.12,6213.0,65.1122,65.1561,65.1122,65.1386,6213.0
2017-05-15 12:25:00,74.13,74.13,74.1,74.11,6539.0,65.1474,65.1474,65.121,65.1298,6539.0
2017-05-15 12:30:00,74.1,74.1,74.04,74.04,5198.0,65.121,65.121,65.0683,65.0683,5198.0
2017-05-15 12:35:00,74.04,74.04,74.01,74.02,2902.0,65.0683,65.0683,65.0419,65.0507,2902.0
2017-05-15 12:40:00,74.0,74.03,73.99,74.02,9438.0,65.0331,65.0595,65.0243,65.0507,9438.0
2017-05-15 12:45:00,74.02,74.06,73.97,74.06,12369.0,65.0507,65.0858,65.0067,65.0858,12369.0
2017-05-15 12:50:00,74.06,74.07,74.03,74.03,8849.0,65.0858,65.0946,65.0595,65.0595,8849.0
2017-05-15 12:55:00,74.02,74.04,74.01,74.02,2600.0,65.0507,65.0683,65.0419,65.0507,2600.0
2017-05-15 13:00:00,74.02,74.03,74.01,74.02,4500.0,65.0507,65.0595,65.0419,65.0507,4500.0
2017-05-15 13:05:00,74.01,74.04,74.01,74.03,4030.0,65.0419,65.0683,65.0419,65.0595,4030.0
2017-05-15 13:10:00,74.03,74.05,74.02,74.03,4505.0,65.0595,65.077,65.0507,65.0595,4505.0
2017-05-15 13:15:00,74.03,74.06,74.03,74.05,10407.0,65.0595,65.0858,65.0595,65.077,10407.0
2017-05-15 13:20:00,74.06,74.09,74.06,74.08,1503.0,65.0858,65.1122,65.0858,65.1034,1503.0
2017-05-15 13:25:00,74.09,74.12,74.08,74.11,5851.0,65.1122,65.1386,65.1034,65.1298,5851.0
2017-05-15 13:30:00,74.12,74.15,74.11,74.11,12354.0,65.1386,65.1649,65.1298,65.1298,12354.0
2017-05-15 13:35:00,74.11,74.11,74.07,74.07,6906.0,65.1298,65.1298,65.0946,65.0946,6906.0
2017-05-15 13:40:00,74.07,74.08,74.05,74.05,4774.0,65.0946,65.1034,65.077,65.077,4774.0
2017-05-15 13:45:00,74.05,74.05,74.0,74.02,15401.0,65.077,65.077,65.0331,65.0507,15401.0
2017-05-15 13:50:00,74.02,74.06,74.02,74.05,7989.0,65.0507,65.0858,65.0507,65.077,7989.0
2017-05-15 13:55:00,74.06,74.06,74.02,74.02,7009.0,65.0858,65.0858,65.0507,65.0507,7009.0
2017-05-15 14:00:00,74.02,74.03,74.02,74.02,2261.0,65.0507,65.0595,65.0507,65.0507,2261.0
2017-05-15 14:05:00,74.01,74.02,74.0,74.0,6164.0,65.0419,65.0507,65.0331,65.0331,6164.0
2017-05-15 14:10:00,74.01,74.01,73.99,74.0,5063.0,65.0419,65.0419,65.0243,65.0331,5063.0
2017-05-15 14:15:00,73.99,73.99,73.97,73.98,3401.0,65.0243,65.0243,65.0067,65.0155,3401.0
2017-05-15 14:20:00,73.98,73.98,73.92,73.93,6505.0,65.0155,65.0155,64.9628,64.9716,6505.0
2017-05-15 14:25:00,73.94,73.94,73.83,73.83,15679.0,64.9804,64.9804,64.8837,64.8837,15679.0
2017-05-15 14:30:00,73.83,73.85,73.78,73.79,11554.0,64.8837,64.9013,64.8398,64.8486,11554.0
2017-05-15 14:35:00,73.8,73.81,73.78,73.81,4520.0,64.8573,64.8661,64.8398,64.8661,4520.0
2017-05-15 14:40:00,73.81,73.85,73.8,73.84,6483.0,64.8661,64.9013,64.8573,64.8925,6483.0
2017-05-15 14:45:00,73.84,73.89,73.83,73.88,3180.0,64.8925,64.9364,64.8837,64.9276,3180.0
2017-05-15 14:50:00,73.87,73.88,73.85,73.86,4404.0,64.9189,64.9276,64.9013,64.9101,4404.0
2017-05-15 14:55:00,73.86,73.87,73.85,73.86,3889.0,64.9101,64.9189,64.9013,64.9101,3889.0
2017-05-15 15:00:00,73.86,73.87,73.86,73.86,4392.0,64.9101,64.9189,64.9101,64.9101,4392.0
2017-05-15 15:05:00,73.86,73.87,73.85,73.85,5750.0,64.9101,64.9189,64.9013,64.9013,5750.0
2017-05-15 15:10:00,73.84,73.85,73.81,73.84,8053.0,64.8925,64.9013,64.8661,64.8925,8053.0
2017-05-15 15:15:00,73.84,73.84,73.82,73.84,7249.0,64.8925,64.8925,64.8749,64.8925,7249.0
2017-05-15 15:20:00,73.83,73.83,73.81,73.83,4941.0,64.8837,64.8837,64.8661,64.8837,4941.0
2017-05-15 15:25:00,73.83,73.84,73.8,73.8,10027.0,64.8837,64.8925,64.8573,64.8573,10027.0
2017-05-15 15:30:00,73.81,73.83,73.8,73.83,18223.0,64.8661,64.8837,64.8573,64.8837,18223.0
2017-05-15 15:35:00,73.82,73.84,73.79,73.79,29988.0,64.8749,64.8925,64.8486,64.8486,29988.0
2017-05-15 15:40:00,73.79,73.81,73.79,73.8,11256.0,64.8486,64.8661,64.8486,64.8573,11256.0
2017-05-15 15:45:00,73.8,73.85,73.8,73.84,47601.0,64.8573,64.9013,64.8573,64.8925,47601.0
2017-05-15 15:50:00,73.85,73.89,73.84,73.87,24450.0,64.9013,64.9364,64.8925,64.9189,24450.0
2017-05-15 15:55:00,73.87,73.87,73.8,73.83,57840.0,64.9189,64.9189,64.8573,64.8837,57840.0
2017-05-16 09:30:00,73.96,74.0,73.75,73.96,13443.0,64.998,65.0331,64.8134,64.998,13443.0
2017-05-16 09:35:00,73.98,74.02,73.97,73.97,3594.0,65.0155,65.0507,65.0067,65.0067,3594.0
2017-05-16 09:40:00,73.97,73.99,73.93,73.97,5570.0,65.0067,65.0243,64.9716,65.0067,5570.0
2017-05-16 09:45:00,73.99,74.02,73.97,73.99,9317.0,65.0243,65.0507,65.0067,65.0243,9317.0
2017-05-16 09:50:00,73.99,73.99,73.81,73.85,15222.0,65.0243,65.0243,64.8661,64.9013,15222.0
2017-05-16 09:55:00,73.84,73.87,73.81,73.81,7972.0,64.8925,64.9189,64.8661,64.8661,7972.0
2017-05-16 10:00:00,73.81,73.84,73.76,73.79,13553.0,64.8661,64.8925,64.8222,64.8486,13553.0
2017-05-16 10:05:00,73.8,73.81,73.73,73.74,10721.0,64.8573,64.8661,64.7958,64.8046,10721.0
2017-05-16 10:10:00,73.75,73.77,73.7,73.7,5831.0,64.8134,64.831,64.7695,64.7695,5831.0
2017-05-16 10:15:00,73.7,73.76,73.69,73.76,5490.0,64.7695,64.8222,64.7607,64.8222,5490.0
2017-05-16 10:20:00,73.76,73.76,73.72,73.75,6740.0,64.8222,64.8222,64.787,64.8134,6740.0
2017-05-16 10:25:00,73.75,73.75,73.66,73.67,9134.0,64.8134,64.8134,64.7343,64.7431,9134.0
2017-05-16 10:30:00,73.68,73.76,73.68,73.76,4901.0,64.7519,64.8222,64.7519,64.8222,4901.0
2017-05-16 10:35:00,73.76,73.81,73.75,73.79,10037.0,64.8222,64.8661,64.8134,64.8486,10037.0
2017-05-16 10:40:00,73.8,73.81,73.61,73.63,13816.0,64.8573,64.8661,64.6904,64.7079,13816.0
2017-05-16 10:45:00,73.64,73.68,73.64,73.64,7738.0,64.7167,64.7519,64.7167,64.7167,7738.0
2017-05-16 10:50:00,73.63,73.69,73.6,73.69,8300.0,64.7079,64.7607,64.6816,64.7607,8300.0
2017-05-16 10:55:00,73.69,73.7,73.65,73.65,8737.0,64.7607,64.7695,64.7255,64.7255,8737.0
2017-05-16 11:00:00,73.66,73.7,73.59,73.7,8855.0,64.7343,64.7695,64.6728,64.7695,8855.0
2017-05-16 11:05:00,73.71,73.72,73.68,73.69,6910.0,64.7782,64.787,64.7519,64.7607,6910.0
2017-05-16 11:10:00,73.69,73.76,73.69,73.76,5811.0,64.7607,64.8222,64.7607,64.8222,5811.0
2017-05-16 11:15:00,73.76,73.81,73.76,73.79,7330.0,64.8222,64.8661,64.8222,64.8486,7330.0
2017-05-16 11:20:00,73.78,73.83,73.78,73.83,7496.0,64.8398,64.8837,64.8398,64.8837,7496.0
2017-05-16 11:25:00,73.83,73.83,73.73,73.73,21191.0,64.8837,64.8837,64.7958,64.7958,21191.0
2017-05-16 11:30:00,73.74,73.8,73.73,73.8,6265.0,64.8046,64.8573,64.7958,64.8573,6265.0
2017-05-16 11:35:00,73.81,73.86,73.81,73.86,6142.0,64.8661,64.9101,64.8661,64.9101,6142.0
2017-05-16 11:40:00,73.86,73.89,73.86,73.88,4612.0,64.9101,64.9364,64.9101,64.9276,4612.0
2017-05-16 11:45:00,73.89,73.89,73.83,73.89,7300.0,64.9364,64.9364,64.8837,64.9364,7300.0
2017-05-16 11:50:00,73.89,73.95,73.89,73.95,10795.0,64.9364,64.9892,64.9364,64.9892,10795.0
2017-05-16 11:55:00,73.95,73.97,73.95,73.95,4375.0,64.9892,65.0067,64.9892,64.9892,4375.0
2017-05-16 12:00:00,73.95,73.95,73.88,73.89,12382.0,64.9892,64.9892,64.9276,64.9364,12382.0
2017-05-16 12:05:00,73.88,73.9,73.88,73.89,3500.0,64.9276,64.9452,64.9276,64.9364,3500.0
2017-05-16 12:10:00,73.89,73.91,73.86,73.86,6242.0,64.9364,64.954,64.9101,64.9101,6242.0
2017-05-16 12:15:00,73.87,73.89,73.87,73.88,6245.0,64.9189,64.9364,64.9189,64.9276,6245.0
2017-05-16 12:20:00,73.89,73.9,73.87,73.88,3409.0,64.9364,64.9452,64.9189,64.9276,3409.0
2017-05-16 12:25:00,73.87,73.89,73.85,73.86,4121.0,64.9189,64.9364,64.9013,64.9101,4121.0
2017-05-16 12:30:00,73.86,73.87,73.84,73.87,6663.0,64.9101,64.9189,64.8925,64.9189,6663.0
2017-05-16 12:35:00,73.87,73.9,73.86,73.9,4674.0,64.9189,64.9452,64.9101,64.9452,4674.0
2017-05-16 12:40:00,73.9,73.93,73.9,73.93,8826.0,64.9452,64.9716,64.9452,64.9716,8826.0
2017-05-16 12:45:00,73.93,73.94,73.92,73.94,2913.0,64.9716,64.9804,64.9628,64.9804,2913.0
2017-05-16 12:50:00,73.95,73.99,73.95,73.99,3347.0,64.9892,65.0243,64.9892,65.0243,3347.0
2017-05-16 12:55:00,73.99,74.01,73.95,73.95,7128.0,65.0243,65.0419,64.9892,64.9892,7128.0
2017-05-16 13:00:00,73.94,73.94,73.9,73.93,4718.0,64.9804,64.9804,64.9452,64.9716,4718.0
2017-05-16 13:05:00,73.94,73.96,73.93,73.96,6337.0,64.9804,64.998,64.9716,64.998,6337.0
2017-05-16 13:10:00,73.96,73.96,73.93,73.95,2500.0,64.998,64.998,64.9716,64.9892,2500.0
2017-05-16 13:15:00,73.94,73.95,73.93,73.93,4070.0,64.9804,64.9892,64.9716,64.9716,4070.0
2017-05-16 13:20:00,73.94,73.95,73.93,73.93,2520.0,64.9804,64.9892,64.9716,64.9716,2520.0
2017-05-16 13:25:00,73.93,73.94,73.92,73.93,5049.0,64.9716,64.9804,64.9628,64.9716,5049.0
2017-05-16 13:30:00,73.94,73.96,73.94,73.96,6476.0,64.9804,64.998,64.9804,64.998,6476.0
2017-05-16 13:35:00,73.95,73.96,73.95,73.96,4139.0,64.9892,64.998,64.9892,64.998,4139.0
2017-05-16 13:40:00,73.95,74.0,73.95,73.99,10376.0,64.9892,65.0331,64.9892,65.0243,10376.0
2017-05-16 13:45:00,73.99,74.0,73.98,73.99,2511.0,65.0243,65.0331,65.0155,65.0243,2511.0
2017-05-16 13:50:00,73.98,73.99,73.97,73.98,3495.0,65.0155,65.0243,65.0067,65.0155,3495.0
2017-05-16 13:55:00,73.99,73.99,73.95,73.95,10944.0,65.0243,65.0243,64.9892,64.9892,10944.0
2017-05-16 14:00:00,73.95,73.98,73.95,73.98,5073.0,64.9892,65.0155,64.9892,65.0155,5073.0
2017-05-16 14:05:00,73.98,74.0,73.97,73.97,4096.0,65.0155,65.0331,65.0067,65.0067,4096.0
2017-05-16 14:10:00,73.97,73.98,73.95,73.98,6790.0,65.0067,65.0155,64.9892,65.0155,6790.0
2017-05-16 14:15:00,73.98,73.99,73.97,73.98,4967.0,65.0155,65.0243,65.0067,65.0155,4967.0
2017-05-16 14:20:00,73.98,73.99,73.97,73.98,3568.0,65.0155,65.0243,65.0067,65.0155,3568.0
2017-05-16 14:25:00,73.97,73.99,73.96,73.99,13187.0,65.0067,65.0243,64.998,65.0243,13187.0
2017-05-16 14:30:00,73.99,74.01,73.98,73.99,12915.0,65.0243,65.0419,65.0155,65.0243,12915.0
2017-05-16 14:35:00,73.98,74.02,73.98,74.02,23296.0,65.0155,65.0507,65.0155,65.0507,23296.0
2017-05-16 14:40:00,74.01,74.01,73.95,73.96,56735.0,65.0419,65.0419,64.9892,64.998,56735.0
2017-05-16 14:45:00,73.95,73.98,73.94,73.95,19106.0,64.9892,65.0155,64.9804,64.9892,19106.0
2017-05-16 14:50:00,73.95,74.04,73.95,74.01,9004.0,64.9892,65.0683,64.9892,65.0419,9004.0
2017-05-16 14:55:00,74.01,74.04,74.0,74.03,25833.0,65.0419,65.0683,65.0331,65.0595,25833.0
2017-05-16 15:00:00,74.03,74.05,74.02,74.05,16291.0,65.0595,65.077,65.0507,65.077,16291.0
2017-05-16 15:05:00,74.05,74.05,74.0,74.0,16242.0,65.077,65.077,65.0331,65.0331,16242.0
2017-05-16 15:10:00,74.0,74.04,74.0,74.03,25203.0,65.0331,65.0683,65.0331,65.0595,25203.0
2017-05-16 15:15:00,74.03,74.05,74.03,74.05,24593.0,65.0595,65.077,65.0595,65.077,24593.0
2017-05-16 15:20:00,74.05,74.09,74.04,74.08,35231.0,65.077,65.1122,65.0683,65.1034,35231.0
2017-05-16 15:25:00,74.07,74.13,74.07,74.12,30044.0,65.0946,65.1474,65.0946,65.1386,30044.0
2017-05-16 15:30:00,74.12,74.15,74.11,74.14,29220.0,65.1386,65.1649,65.1298,65.1561,29220.0
2017-05-16 15:35:00,74.14,74.15,74.13,74.15,34655.0,65.1561,65.1649,65.1474,65.1649,34655.0
2017-05-16 15:40:00,74.15,74.15,74.13,74.14,36778.0,65.1649,65.1649,65.1474,65.1561,36778.0
2017-05-16 15:45:00,74.14,74.15,74.07,74.07,26704.0,65.1561,65.1649,65.0946,65.0946,26704.0
2017-05-16 15:50:00,74.08,74.08,74.03,74.06,36733.0,65.1034,65.1034,65.0595,65.0858,36733.0
2017-05-16 15:55:00,74.06,74.09,74.04,74.08,79687.0,65.0858,65.1122,65.0683,65.1034,79687.0
2017-05-17 09:30:00,73.24,73.72,73.24,73.71,27216.0,64.3652,64.787,64.3652,64.7782,27216.0
2017-05-17 09:35:00,73.78,73.91,73.66,73.89,7622.0,64.8398,64.954,64.7343,64.9364,7622.0
2017-05-17 09:40:00,73.86,73.91,73.67,73.71,8928.0,64.9101,64.954,64.7431,64.7782,8928.0
2017-05-17 09:45:00,73.67,73.87,73.66,73.81,12582.0,64.7431,64.9189,64.7343,64.8661,12582.0
2017-05-17 09:50:00,73.8,73.81,73.68,73.7,11162.0,64.8573,64.8661,64.7519,64.7695,11162.0
2017-05-17 09:55:00,73.68,73.83,73.65,73.83,10950.0,64.7519,64.8837,64.7255,64.8837,10950.0
2017-05-17 10:00:00,73.83,73.84,73.6,73.63,17887.0,64.8837,64.8925,64.6816,64.7079,17887.0
2017-05-17 10:05:00,73.62,73.7,73.57,73.64,12359.0,64.6992,64.7695,64.6552,64.7167,12359.0
2017-05-17 10:10:00,73.63,73.65,73.52,73.52,12431.0,64.7079,64.7255,64.6113,64.6113,12431.0
2017-05-17 10:15:00,73.52,73.63,73.52,73.56,14666.0,64.6113,64.7079,64.6113,64.6464,14666.0
2017-05-17 10:20:00,73.57,73.61,73.56,73.56,10118.0,64.6552,64.6904,64.6464,64.6464,10118.0
2017-05-17 10:25:00,73.56,73.6,73.49,73.53,10545.0,64.6464,64.6816,64.5849,64.6201,10545.0
2017-05-17 10:30:00,73.52,73.54,73.43,73.45,19060.0,64.6113,64.6288,64.5322,64.5498,19060.0
2017-05-17 10:35:00,73.45,73.47,73.4,73.47,19295.0,64.5498,64.5673,64.5058,64.5673,19295.0
2017-05-17 10:40:00,73.48,73.55,73.46,73.55,10803.0,64.5761,64.6376,64.5585,64.6376,10803.0
2017-05-17 10:45:00,73.55,73.55,73.49,73.5,18370.0,64.6376,64.6376,64.5849,64.5937,18370.0
2017-05-17 10:50:00,73.5,73.52,73.44,73.46,25773.0,64.5937,64.6113,64.541,64.5585,25773.0
2017-05-17 10:55:00,73.45,73.48,73.41,73.44,10775.0,64.5498,64.5761,64.5146,64.541,10775.0
2017-05-17 11:00:00,73.44,73.47,73.42,73.44,14017.0,64.541,64.5673,64.5234,64.541,14017.0
2017-05-17 11:05:00,73.44,73.49,73.44,73.47,14442.0,64.541,64.5849,64.541,64.5673,14442.0
2017-05-17 11:10:00,73.47,73.53,73.47,73.51,15059.0,64.5673,64.6201,64.5673,64.6025,15059.0
2017-05-17 11:15:00,73.52,73.59,73.51,73.58,9064.0,64.6113,64.6728,64.6025,64.664,9064.0
2017-05-17 11:20:00,73.58,73.61,73.58,73.61,7930.0,64.664,64.6904,64.664,64.6904,7930.0
2017-05-17 11:25:00,73.62,73.67,73.61,73.63,8309.0,64.6992,64.7431,64.6904,64.7079,8309.0
2017-05-17 11:30:00,73.62,73.64,73.53,73.55,6441.0,64.6992,64.7167,64.6201,64.6376,6441.0
2017-05-17 11:35:00,73.56,73.63,73.56,73.63,2852.0,64.6464,64.7079,64.6464,64.7079,2852.0
2017-05-17 11:40:00,73.63,73.75,73.62,73.74,9859.0,64.7079,64.8134,64.6992,64.8046,9859.0
2017-05-17 11:45:00,73.74,73.75,73.66,73.68,8793.0,64.8046,64.8134,64.7343,64.7519,8793.0
2017-05-17 11:50:00,73.68,73.69,73.61,73.61,3912.0,64.7519,64.7607,64.6904,64.6904,3912.0
2017-05-17 11:55:00,73.62,73.74,73.6,73.71,5780.0,64.6992,64.8046,64.6816,64.7782,5780.0
2017-05-17 12:00:00,73.71,73.71,73.68,73.68,4895.0,64.7782,64.7782,64.7519,64.7519,4895.0
2017-05-17 12:05:00,73.68,73.77,73.67,73.77,7800.0,64.7519,64.831,64.7431,64.831,7800.0
2017-05-17 12:10:00,73.77,73.77,73.72,73.76,5424.0,64.831,64.831,64.787,64.8222,5424.0
2017-05-17 12:15:00,73.75,73.76,73.69,73.7,3150.0,64.8134,64.8222,64.7607,64.7695,3150.0
2017-05-17 12:20:00,73.69,73.72,73.67,73.71,3586.0,64.7607,64.787,64.7431,64.7782,3586.0
2017-05-17 12:25:00,73.72,73.72,73.7,73.7,3580.0,64.787,64.787,64.7695,64.7695,3580.0
2017-05-17 12:30:00,73.68,73.69,73.62,73.63,6928.0,64.7519,64.7607,64.6992,64.7079,6928.0
2017-05-17 12:35:00,73.64,73.73,73.64,73.71,6495.0,64.7167,64.7958,64.7167,64.7782,6495.0
2017-05-17 12:40:00,73.72,73.74,73.7,73.74,7322.0,64.787,64.8046,64.7695,64.8046,7322.0
2017-05-17 12:45:00,73.75,73.79,73.74,73.76,6133.0,64.8134,64.8486,64.8046,64.8222,6133.0
2017-05-17 12:50:00,73.76,73.79,73.73,73.77,7254.0,64.8222,64.8486,64.7958,64.831,7254.0
2017-05-17 12:55:00,73.79,73.82,73.79,73.82,4349.0,64.8486,64.8749,64.8486,64.8749,4349.0
2017-05-17 13:00:00,73.81,73.81,73.74,73.75,6447.0,64.8661,64.8661,64.8046,64.8134,6447.0
2017-05-17 13:05:00,73.73,73.8,73.73,73.8,5737.0,64.7958,64.8573,64.7958,64.8573,5737.0
2017-05-17 13:10:00,73.79,73.8,73.74,73.78,6234.0,64.8486,64.8573,64.8046,64.8398,6234.0
2017-05-17 13:15:00,73.79,73.82,73.78,73.78,16059.0,64.8486,64.8749,64.8398,64.8398,16059.0
2017-05-17 13:20:00,73.78,73.79,73.75,73.75,4376.0,64.8398,64.8486,64.8134,64.8134,4376.0
2017-05-17 13:25:00,73.74,73.74,73.7,73.73,15389.0,64.8046,64.8046,64.7695,64.7958,15389.0
2017-05-17 13:30:00,73.73,73.76,73.7,73.76,9670.0,64.7958,64.8222,64.7695,64.8222,9670.0
2017-05-17 13:35:00,73.75,73.76,73.68,73.72,9307.0,64.8134,64.8222,64.7519,64.787,9307.0
2017-05-17 13:40:00,73.73,73.75,73.69,73.7,5607.0,64.7958,64.8134,64.7607,64.7695,5607.0
2017-05-17 13:45:00,73.69,73.75,73.64,73.73,10312.0,64.7607,64.8134,64.7167,64.7958,10312.0
2017-05-17 13:50:00,73.73,73.78,73.71,73.77,34421.0,64.7958,64.8398,64.7782,64.831,34421.0
2017-05-17 13:55:00,73.77,73.78,73.71,73.76,8088.0,64.831,64.8398,64.7782,64.8222,8088.0
2017-05-17 14:00:00,73.75,73.8,73.75,73.79,10213.0,64.8134,64.8573,64.8134,64.8486,10213.0
2017-05-17 14:05:00,73.79,73.82,73.78,73.81,24813.0,64.8486,64.8749,64.8398,64.8661,24813.0
2017-05-17 14:10:00,73.81,73.82,73.71,73.73,17140.0,64.8661,64.8749,64.7782,64.7958,17140.0
2017-05-17 14:15:00,73.73,73.74,73.66,73.74,18875.0,64.7958,64.8046,64.7343,64.8046,18875.0
2017-05-17 14:20:00,73.74,73.74,73.67,73.71,10058.0,64.8046,64.8046,64.7431,64.7782,10058.0
2017-05-17 14:25:00,73.73,73.76,73.67,73.7,9652.0,64.7958,64.8222,64.7431,64.7695,9652.0
2017-05-17 14:30:00,73.72,73.77,73.71,73.76,8793.0,64.787,64.831,64.7782,64.8222,8793.0
2017-05-17 14:35:00,73.75,73.75,73.64,73.64,13795.0,64.8134,64.8134,64.7167,64.7167,13795.0
2017-05-17 14:40:00,73.64,73.7,73.55,73.55,45769.0,64.7167,64.7695,64.6376,64.6376,45769.0
2017-05-17 14:45:00,73.56,73.6,73.54,73.57,19647.0,64.6464,64.6816,64.6288,64.6552,19647.0
2017-05-17 14:50:00,73.58,73.68,73.57,73.67,15120.0,64.664,64.7519,64.6552,64.7431,15120.0
2017-05-17 14:55:00,73.66,73.69,73.61,73.65,31791.0,64.7343,64.7607,64.6904,64.7255,31791.0
2017-05-17 15:00:00,73.65,73.67,73.61,73.65,16791.0,64.7255,64.7431,64.6904,64.7255,16791.0
2017-05-17 15:05:00,73.65,73.65,73.59,73.61,18826.0,64.7255,64.7255,64.6728,64.6904,18826.0
2017-05-17 15:10:00,73.6,73.66,73.55,73.66,35333.0,64.6816,64.7343,64.6376,64.7343,35333.0
2017-05-17 15:15:00,73.65,73.75,73.65,73.73,14626.0,64.7255,64.8134,64.7255,64.7958,14626.0
2017-05-17 15:20:00,73.74,73.81,73.73,73.73,17350.0,64.8046,64.8661,64.7958,64.7958,17350.0
2017-05-17 15:25:00,73.74,73.75,73.68,73.69,10943.0,64.8046,64.8134,64.7519,64.7607,10943.0
2017-05-17 15:30:00,73.69,73.72,73.67,73.72,19970.0,64.7607,64.787,64.7431,64.787,19970.0
2017-05-17 15:35:00,73.72,73.77,73.71,73.76,26858.0,64.787,64.831,64.7782,64.8222,26858.0
2017-05-17 15:40:00,73.76,73.79,73.73,73.75,89208.0,64.8222,64.8486,64.7958,64.8134,89208.0
2017-05-17 15:45:00,73.73,73.85,73.73,73.83,94873.0,64.7958,64.9013,64.7958,64.8837,94873.0
2017-05-17 15:50:00,73.82,73.85,73.7,73.71,99810.0,64.8749,64.9013,64.7695,64.7782,99810.0
2017-05-17 15:55:00,73.71,73.8,73.69,73.78,243569.0,64.7782,64.8573,64.7607,64.8398,243569.0
2017-05-18 09:30:00,73.87,73.87,73.65,73.69,24099.0,64.9189,64.9189,64.7255,64.7607,24099.0
2017-05-18 09:35:00,73.66,73.77,73.66,73.76,30990.0,64.7343,64.831,64.7343,64.8222,30990.0
2017-05-18 09:40:00,73.76,73.9,73.73,73.86,23816.0,64.8222,64.9452,64.7958,64.9101,23816.0
2017-05-18 09:45:00,73.88,74.0,73.78,73.96,36672.0,64.9276,65.0331,64.8398,64.998,36672.0
2017-05-18 09:50:00,73.98,74.07,73.78,73.9,28790.0,65.0155,65.0946,64.8398,64.9452,28790.0
2017-05-18 09:55:00,73.91,73.91,73.82,73.85,26580.0,64.954,64.954,64.8749,64.9013,26580.0
2017-05-18 10:00:00,73.85,74.07,73.83,74.0,50034.0,64.9013,65.0946,64.8837,65.0331,50034.0
2017-05-18 10:05:00,73.99,74.11,73.96,74.03,23768.0,65.0243,65.1298,64.998,65.0595,23768.0
2017-05-18 10:10:00,74.01,74.05,73.9,73.93,9942.0,65.0419,65.077,64.9452,64.9716,9942.0
2017-05-18 10:15:00,73.93,74.09,73.9,74.08,18889.0,64.9716,65.1122,64.9452,65.1034,18889.0
2017-05-18 10:20:00,74.09,74.11,74.0,74.08,12552.0,65.1122,65.1298,65.0331,65.1034,12552.0
2017-05-18 10:25:00,74.08,74.2,74.05,74.15,15181.0,65.1034,65.2089,65.077,65.1649,15181.0
2017-05-18 10:30:00,74.15,74.18,74.06,74.09,6402.0,65.1649,65.1913,65.0858,65.1122,6402.0
2017-05-18 10:35:00,74.1,74.14,74.06,74.06,11280.0,65.121,65.1561,65.0858,65.0858,11280.0
2017-05-18 10:40:00,74.04,74.06,74.0,74.03,12098.0,65.0683,65.0858,65.0331,65.0595,12098.0
2017-05-18 10:45:00,74.03,74.07,74.02,74.05,8754.0,65.0595,65.0946,65.0507,65.077,8754.0
2017-05-18 10:50:00,74.05,74.08,73.97,74.07,9484.0,65.077,65.1034,65.0067,65.0946,9484.0
2017-05-18 10:55:00,74.06,74.11,74.05,74.1,19873.0,65.0858,65.1298,65.077,65.121,19873.0
2017-05-18 11:00:00,74.1,74.2,74.1,74.2,17507.0,65.121,65.2089,65.121,65.2089,17507.0
2017-05-18 11:05:00,74.2,74.23,74.16,74.22,14496.0,65.2089,65.2352,65.1737,65.2264,14496.0
2017-05-18 11:10:00,74.22,74.22,74.16,74.19,13640.0,65.2264,65.2264,65.1737,65.2001,13640.0
2017-05-18 11:15:00,74.2,74.2,74.12,74.12,5901.0,65.2089,65.2089,65.1386,65.1386,5901.0
2017-05-18 11:20:00,74.11,74.15,74.07,74.15,12207.0,65.1298,65.1649,65.0946,65.1649,12207.0
2017-05-18 11:25:00,74.14,74.16,74.11,74.13,12137.0,65.1561,65.1737,65.1298,65.1474,12137.0
2017-05-18 11:30:00,74.13,74.24,74.13,74.23,13300.0,65.1474,65.244,65.1474,65.2352,13300.0
2017-05-18 11:35:00,74.22,74.29,74.2,74.24,17713.0,65.2264,65.288,65.2089,65.244,17713.0
2017-05-18 11:40:00,74.24,74.24,74.16,74.18,9279.0,65.244,65.244,65.1737,65.1913,9279.0
2017-05-18 11:45:00,74.18,74.27,74.17,74.26,8266.0,65.1913,65.2704,65.1825,65.2616,8266.0
2017-05-18 11:50:00,74.26,74.3,74.26,74.29,6914.0,65.2616,65.2968,65.2616,65.288,6914.0
2017-05-18 11:55:00,74.28,74.3,74.26,74.3,9452.0,65.2792,65.2968,65.2616,65.2968,9452.0
2017-05-18 12:00:00,74.3,74.3,74.18,74.19,10214.0,65.2968,65.2968,65.1913,65.2001,10214.0
2017-05-18 12:05:00,74.19,74.32,74.17,74.32,16017.0,65.2001,65.3143,65.1825,65.3143,16017.0
2017-05-18 12:10:00,74.32,74.34,74.3,74.31,9274.0,65.3143,65.3319,65.2968,65.3055,9274.0
2017-05-18 12:15:00,74.31,74.32,74.27,74.29,8112.0,65.3055,65.3143,65.2704,65.288,8112.0
2017-05-18 12:20:00,74.3,74.35,74.29,74.34,7831.0,65.2968,65.3407,65.288,65.3319,7831.0
2017-05-18 12:25:00,74.35,74.43,74.35,74.37,31950.0,65.3407,65.411,65.3407,65.3583,31950.0
2017-05-18 12:30:00,74.37,74.45,74.36,74.39,12533.0,65.3583,65.4286,65.3495,65.3759,12533.0
2017-05-18 12:35:00,74.4,74.4,74.35,74.36,6459.0,65.3846,65.3846,65.3407,65.3495,6459.0
2017-05-18 12:40:00,74.35,74.38,74.32,74.38,7674.0,65.3407,65.3671,65.3143,65.3671,7674.0
2017-05-18 12:45:00,74.37,74.38,74.34,74.36,11276.0,65.3583,65.3671,65.3319,65.3495,11276.0
2017-05-18 12:50:00,74.35,74.35,74.31,74.33,4805.0,65.3407,65.3407,65.3055,65.3231,4805.0
2017-05-18 12:55:00,74.33,74.38,74.32,74.38,5701.0,65.3231,65.3671,65.3143,65.3671,5701.0
2017-05-18 13:00:00,74.38,74.38,74.29,74.31,6055.0,65.3671,65.3671,65.288,65.3055,6055.0
2017-05-18 13:05:00,74.32,74.32,74.24,74.25,7142.0,65.3143,65.3143,65.244,65.2528,7142.0
2017-05-18 13:10:00,74.24,74.27,74.24,74.24,3045.0,65.244,65.2704,65.244,65.244,3045.0
2017-05-18 13:15:00,74.24,74.3,74.24,74.27,7466.0,65.244,65.2968,65.244,65.2704,7466.0
2017-05-18 13:20:00,74.27,74.27,74.24,74.26,5051.0,65.2704,65.2704,65.244,65.2616,5051.0
2017-05-18 13:25:00,74.26,74.31,74.25,74.27,7050.0,65.2616,65.3055,65.2528,65.2704,7050.0
2017-05-18 13:30:00,74.26,74.27,74.22,74.25,5912.0,65.2616,65.2704,65.2264,65.2528,5912.0
2017-05-18 13:35:00,74.25,74.3,74.22,74.29,8686.0,65.2528,65.2968,65.2264,65.288,8686.0
2017-05-18 13:40:00,74.28,74.3,74.24,74.28,9833.0,65.2792,65.2968,65.244,65.2792,9833.0
2017-05-18 13:45:00,74.28,74.31,74.27,74.3,15349.0,65.2792,65.3055,65.2704,65.2968,15349.0
2017-05-18 13:50:00,74.3,74.46,74.3,74.46,17292.0,65.2968,65.4374,65.2968,65.4374,17292.0
2017-05-18 13:55:00,74.45,74.51,74.43,74.46,16308.0,65.4286,65.4813,65.411,65.4374,16308.0
2017-05-18 14:00:00,74.46,74.66,74.44,74.57,52392.0,65.4374,65.6131,65.4198,65.534,52392.0
2017-05-18 14:05:00,74.58,74.66,74.55,74.65,16203.0,65.5428,65.6131,65.5165,65.6043,16203.0
2017-05-18 14:10:00,74.66,74.66,74.59,74.63,8927.0,65.6131,65.6131,65.5516,65.5868,8927.0
2017-05-18 14:15:00,74.63,74.63,74.58,74.61,7040.0,65.5868,65.5868,65.5428,65.5692,7040.0
2017-05-18 14:20:00,74.61,74.71,74.61,74.71,15857.0,65.5692,65.6571,65.5692,65.6571,15857.0
2017-05-18 14:25:00,74.71,74.75,74.7,74.72,16609.0,65.6571,65.6922,65.6483,65.6659,16609.0
2017-05-18 14:30:00,74.74,74.88,74.74,74.83,21211.0,65.6834,65.8065,65.6834,65.7625,21211.0
2017-05-18 14:35:00,74.81,74.82,74.73,74.73,9606.0,65.745,65.7537,65.6747,65.6747,9606.0
2017-05-18 14:40:00,74.74,74.83,74.73,74.81,14249.0,65.6834,65.7625,65.6747,65.745,14249.0
2017-05-18 14:45:00,74.82,74.85,74.81,74.85,11571.0,65.7537,65.7801,65.745,65.7801,11571.0
2017-05-18 14:50:00,74.85,74.9,74.81,74.9,31097.0,65.7801,65.8241,65.745,65.8241,31097.0
2017-05-18 14:55:00,74.9,74.91,74.85,74.89,40027.0,65.8241,65.8328,65.7801,65.8153,40027.0
2017-05-18 15:00:00,74.89,74.9,74.78,74.78,29518.0,65.8153,65.8241,65.7186,65.7186,29518.0
2017-05-18 15:05:00,74.78,74.79,74.69,74.77,30967.0,65.7186,65.7274,65.6395,65.7098,30967.0
2017-05-18 15:10:00,74.77,74.79,74.69,74.69,23531.0,65.7098,65.7274,65.6395,65.6395,23531.0
2017-05-18 15:15:00,74.68,74.68,74.58,74.66,39573.0,65.6307,65.6307,65.5428,65.6131,39573.0
2017-05-18 15:20:00,74.66,74.66,74.52,74.54,28227.0,65.6131,65.6131,65.4901,65.5077,28227.0
2017-05-18 15:25:00,74.55,74.55,74.45,74.49,24314.0,65.5165,65.5165,65.4286,65.4637,24314.0
2017-05-18 15:30:00,74.48,74.5,74.39,74.4,38829.0,65.4549,65.4725,65.3759,65.3846,38829.0
2017-05-18 15:35:00,74.39,74.45,74.34,74.44,24118.0,65.3759,65.4286,65.3319,65.4198,24118.0
2017-05-18 15:40:00,74.42,74.51,74.39,74.51,70566.0,65.4022,65.4813,65.3759,65.4813,70566.0
2017-05-18 15:45:00,74.51,74.79,74.51,74.78,115479.0,65.4813,65.7274,65.4813,65.7186,115479.0
2017-05-18 15:50:00,74.77,74.77,74.56,74.65,106793.0,65.7098,65.7098,65.5253,65.6043,106793.0
2017-05-18 15:55:00,74.64,74.78,74.49,74.5,222755.0,65.5956,65.7186,65.4637,65.4725,222755.0
2017-05-19 09:30:00,74.64,74.64,74.38,74.38,181576.0,65.5956,65.5956,65.3671,65.3671,181576.0
2017-05-19 09:35:00,74.37,74.54,74.36,74.44,12810.0,65.3583,65.5077,65.3495,65.4198,12810.0
2017-05-19 09:40:00,74.44,74.45,74.31,74.33,13702.0,65.4198,65.4286,65.3055,65.3231,13702.0
2017-05-19 09:45:00,74.33,74.39,74.29,74.37,14981.0,65.3231,65.3759,65.288,65.3583,14981.0
2017-05-19 09:50:00,74.38,74.5,74.38,74.44,47390.0,65.3671,65.4725,65.3671,65.4198,47390.0
2017-05-19 09:55:00,74.45,74.49,74.44,74.48,18287.0,65.4286,65.4637,65.4198,65.4549,18287.0
2017-05-19 10:00:00,74.49,74.59,74.48,74.51,17808.0,65.4637,65.5516,65.4549,65.4813,17808.0
2017-05-19 10:05:00,74.52,74.52,74.46,74.51,14660.0,65.4901,65.4901,65.4374,65.4813,14660.0
2017-05-19 10:10:00,74.52,74.55,74.48,74.54,17908.0,65.4901,65.5165,65.4549,65.5077,17908.0
2017-05-19 10:15:00,74.56,74.56,74.49,74.51,10438.0,65.5253,65.5253,65.4637,65.4813,10438.0
2017-05-19 10:20:00,74.51,74.58,74.49,74.51,9248.0,65.4813,65.5428,65.4637,65.4813,9248.0
2017-05-19 10:25:00,74.51,74.57,74.49,74.51,13696.0,65.4813,65.534,65.4637,65.4813,13696.0
2017-05-19 10:30:00,74.52,74.55,74.51,74.53,11992.0,65.4901,65.5165,65.4813,65.4989,11992.0
2017-05-19 10:35:00,74.52,74.55,74.5,74.53,9596.0,65.4901,65.5165,65.4725,65.4989,9596.0
2017-05-19 10:40:00,74.54,74.58,74.52,74.56,10038.0,65.5077,65.5428,65.4901,65.5253,10038.0
2017-05-19 10:45:00,74.57,74.72,74.57,74.72,15714.0,65.534,65.6659,65.534,65.6659,15714.0
2017-05-19 10:50:00,74.71,74.76,74.69,74.73,20653.0,65.6571,65.701,65.6395,65.6747,20653.0
2017-05-19 10:55:00,74.72,74.74,74.68,74.74,13761.0,65.6659,65.6834,65.6307,65.6834,13761.0
2017-05-19 11:00:00,74.73,74.77,74.67,74.67,19853.0,65.6747,65.7098,65.6219,65.6219,19853.0
2017-05-19 11:05:00,74.66,74.74,74.63,74.7,13327.0,65.6131,65.6834,65.5868,65.6483,13327.0
2017-05-19 11:10:00,74.7,74.8,74.7,74.79,6863.0,65.6483,65.7362,65.6483,65.7274,6863.0
2017-05-19 11:15:00,74.78,74.83,74.77,74.81,9987.0,65.7186,65.7625,65.7098,65.745,9987.0
2017-05-19 11:20:00,74.82,74.82,74.79,74.81,6810.0,65.7537,65.7537,65.7274,65.745,6810.0
2017-05-19 11:25:00,74.82,74.83,74.8,74.81,11827.0,65.7537,65.7625,65.7362,65.745,11827.0
2017-05-19 11:30:00,74.81,74.83,74.74,74.77,10331.0,65.745,65.7625,65.6834,65.7098,10331.0
2017-05-19 11:35:00,74.77,74.77,74.68,74.7,8230.0,65.7098,65.7098,65.6307,65.6483,8230.0
2017-05-19 11:40:00,74.7,74.72,74.68,74.7,8566.0,65.6483,65.6659,65.6307,65.6483,8566.0
2017-05-19 11:45:00,74.71,74.71,74.67,74.67,5612.0,65.6571,65.6571,65.6219,65.6219,5612.0
2017-05-19 11:50:00,74.68,74.69,74.64,74.66,11763.0,65.6307,65.6395,65.5956,65.6131,11763.0
2017-05-19 11:55:00,74.65,74.67,74.6,74.66,13310.0,65.6043,65.6219,65.5604,65.6131,13310.0
2017-05-19 12:00:00,74.66,74.67,74.63,74.63,6901.0,65.6131,65.6219,65.5868,65.5868,6901.0
2017-05-19 12:05:00,74.64,74.67,74.62,74.64,7721.0,65.5956,65.6219,65.578,65.5956,7721.0
2017-05-19 12:10:00,74.64,74.65,74.62,74.64,6287.0,65.5956,65.6043,65.578,65.5956,6287.0
2017-05-19 12:15:00,74.64,74.66,74.64,74.65,17237.0,65.5956,65.6131,65.5956,65.6043,17237.0
2017-05-19 12:20:00,74.65,74.69,74.64,74.68,10589.0,65.6043,65.6395,65.5956,65.6307,10589.0
2017-05-19 12:25:00,74.69,74.73,74.68,74.73,8076.0,65.6395,65.6747,65.6307,65.6747,8076.0
2017-05-19 12:30:00,74.72,74.81,74.72,74.8,10342.0,65.6659,65.745,65.6659,65.7362,10342.0
2017-05-19 12:35:00,74.8,74.81,74.75,74.75,16213.0,65.7362,65.745,65.6922,65.6922,16213.0
2017-05-19 12:40:00,74.75,74.81,74.72,74.81,13214.0,65.6922,65.745,65.6659,65.745,13214.0
2017-05-19 12:45:00,74.81,74.81,74.74,74.74,14729.0,65.745,65.745,65.6834,65.6834,14729.0
2017-05-19 12:50:00,74.75,74.76,74.73,74.73,9400.0,65.6922,65.701,65.6747,65.6747,9400.0
2017-05-19 12:55:00,74.74,74.74,74.68,74.69,23328.0,65.6834,65.6834,65.6307,65.6395,23328.0
2017-05-19 13:00:00,74.69,74.71,74.67,74.67,7750.0,65.6395,65.6571,65.6219,65.6219,7750.0
2017-05-19 13:05:00,74.67,74.67,74.62,74.62,7600.0,65.6219,65.6219,65.578,65.578,7600.0
2017-05-19 13:10:00,74.64,74.66,74.62,74.64,6138.0,65.5956,65.6131,65.578,65.5956,6138.0
2017-05-19 13:15:00,74.65,74.66,74.63,74.65,8788.0,65.6043,65.6131,65.5868,65.6043,8788.0
2017-05-19 13:20:00,74.64,74.65,74.61,74.63,9864.0,65.5956,65.6043,65.5692,65.5868,9864.0
2017-05-19 13:25:00,74.63,74.63,74.56,74.56,15439.0,65.5868,65.5868,65.5253,65.5253,15439.0
2017-05-19 13:30:00,74.56,74.6,74.55,74.56,18851.0,65.5253,65.5604,65.5165,65.5253,18851.0
2017-05-19 13:35:00,74.57,74.59,74.54,74.59,27515.0,65.534,65.5516,65.5077,65.5516,27515.0
2017-05-19 13:40:00,74.58,74.62,74.56,74.62,15415.0,65.5428,65.578,65.5253,65.578,15415.0
2017-05-19 13:45:00,74.63,74.65,74.61,74.62,20665.0,65.5868,65.6043,65.5692,65.578,20665.0
2017-05-19 13:50:00,74.62,74.63,74.59,74.6,17476.0,65.578,65.5868,65.5516,65.5604,17476.0
2017-05-19 13:55:00,74.61,74.62,74.59,74.6,10849.0,65.5692,65.578,65.5516,65.5604,10849.0
2017-05-19 14:00:00,74.6,74.69,74.6,74.65,24340.0,65.5604,65.6395,65.5604,65.6043,24340.0
2017-05-19 14:05:00,74.65,74.67,74.62,74.64,11304.0,65.6043,65.6219,65.578,65.5956,11304.0
2017-05-19 14:10:00,74.64,74.67,74.62,74.65,16092.0,65.5956,65.6219,65.578,65.6043,16092.0
2017-05-19 14:15:00,74.65,74.65,74.63,74.64,13956.0,65.6043,65.6043,65.5868,65.5956,13956.0
2017-05-19 14:20:00,74.63,74.63,74.57,74.59,15578.0,65.5868,65.5868,65.534,65.5516,15578.0
2017-05-19 14:25:00,74.59,74.61,74.58,74.6,9171.0,65.5516,65.5692,65.5428,65.5604,9171.0
2017-05-19 14:30:00,74.61,74.69,74.61,74.67,20722.0,65.5692,65.6395,65.5692,65.6219,20722.0
2017-05-19 14:35:00,74.67,74.68,74.65,74.68,15053.0,65.6219,65.6307,65.6043,65.6307,15053.0
2017-05-19 14:40:00,74.68,74.74,74.68,74.72,23511.0,65.6307,65.6834,65.6307,65.6659,23511.0
2017-05-19 14:45:00,74.71,74.72,74.68,74.68,5517.0,65.6571,65.6659,65.6307,65.6307,5517.0
2017-05-19 14:50:00,74.68,74.71,74.63,74.66,15967.0,65.6307,65.6571,65.5868,65.6131,15967.0
2017-05-19 14:55:00,74.65,74.66,74.62,74.63,12785.0,65.6043,65.6131,65.578,65.5868,12785.0
2017-05-19 15:00:00,74.63,74.65,74.6,74.6,13581.0,65.5868,65.6043,65.5604,65.5604,13581.0
2017-05-19 15:05:00,74.6,74.61,74.45,74.45,19826.0,65.5604,65.5692,65.4286,65.4286,19826.0
2017-05-19 15:10:00,74.46,74.5,74.4,74.47,14315.0,65.4374,65.4725,65.3846,65.4462,14315.0
2017-05-19 15:15:00,74.47,74.51,74.41,74.42,13383.0,65.4462,65.4813,65.3934,65.4022,13383.0
2017-05-19 15:20:00,74.42,74.43,74.35,74.41,17409.0,65.4022,65.411,65.3407,65.3934,17409.0
2017-05-19 15:25:00,74.4,74.42,74.37,74.38,17371.0,65.3846,65.4022,65.3583,65.3671,17371.0
2017-05-19 15:30:00,74.37,74.43,74.35,74.42,17834.0,65.3583,65.411,65.3407,65.4022,17834.0
2017-05-19 15:35:00,74.42,74.49,74.4,74.49,21355.0,65.4022,65.4637,65.3846,65.4637,21355.0
2017-05-19 15:40:00,74.49,74.5,74.46,74.48,39979.0,65.4637,65.4725,65.4374,65.4549,39979.0
2017-05-19 15:45:00,74.48,74.55,74.48,74.53,62162.0,65.4549,65.5165,65.4549,65.4989,62162.0
2017-05-19 15:50:00,74.54,74.59,74.54,74.57,43834.0,65.5077,65.5516,65.5077,65.534,43834.0
2017-05-19 15:55:00,74.57,74.62,74.57,74.61,115721.0,65.534,65.578,65.534,65.5692,115721.0
2017-05-22 09:30:00,74.78,74.81,74.6,74.8,17770.0,65.7186,65.745,65.5604,65.7362,17770.0
2017-05-22 09:35:00,74.7,74.9,74.69,74.88,8507.0,65.6483,65.8241,65.6395,65.8065,8507.0
2017-05-22 09:40:00,74.89,74.92,74.85,74.85,6872.0,65.8153,65.8416,65.7801,65.7801,6872.0
2017-05-22 09:45:00,74.85,74.94,74.84,74.89,12463.0,65.7801,65.8592,65.7713,65.8153,12463.0
2017-05-22 09:50:00,74.9,74.98,74.88,74.97,10889.0,65.8241,65.8944,65.8065,65.8856,10889.0
2017-05-22 09:55:00,74.97,74.98,74.93,74.98,12622.0,65.8856,65.8944,65.8504,65.8944,12622.0
2017-05-22 10:00:00,74.97,75.0,74.96,74.99,7634.0,65.8856,65.9119,65.8768,65.9031,7634.0
2017-05-22 10:05:00,74.99,74.99,74.95,74.95,9001.0,65.9031,65.9031,65.868,65.868,9001.0
2017-05-22 10:10:00,74.94,74.96,74.83,74.85,13882.0,65.8592,65.8768,65.7625,65.7801,13882.0
2017-05-22 10:15:00,74.85,74.88,74.84,74.87,8747.0,65.7801,65.8065,65.7713,65.7977,8747.0
2017-05-22 10:20:00,74.88,74.89,74.79,74.8,6433.0,65.8065,65.8153,65.7274,65.7362,6433.0
2017-05-22 10:25:00,74.8,74.82,74.73,74.81,11003.0,65.7362,65.7537,65.6747,65.745,11003.0
2017-05-22 10:30:00,74.81,74.82,74.75,74.76,14871.0,65.745,65.7537,65.6922,65.701,14871.0
2017-05-22 10:35:00,74.77,74.82,74.77,74.81,4138.0,65.7098,65.7537,65.7098,65.745,4138.0
2017-05-22 10:40:00,74.81,74.82,74.74,74.82,9327.0,65.745,65.7537,65.6834,65.7537,9327.0
2017-05-22 10:45:00,74.83,74.85,74.75,74.77,9946.0,65.7625,65.7801,65.6922,65.7098,9946.0
2017-05-22 10:50:00,74.79,74.79,74.75,74.75,5310.0,65.7274,65.7274,65.6922,65.6922,5310.0
2017-05-22 10:55:00,74.75,74.81,74.75,74.79,7168.0,65.6922,65.745,65.6922,65.7274,7168.0
2017-05-22 11:00:00,74.78,74.79,74.75,74.77,14276.0,65.7186,65.7274,65.6922,65.7098,14276.0
2017-05-22 11:05:00,74.77,74.79,74.7,74.71,13544.0,65.7098,65.7274,65.6483,65.6571,13544.0
2017-05-22 11:10:00,74.71,74.71,74.64,74.68,7676.0,65.6571,65.6571,65.5956,65.6307,7676.0
2017-05-22 11:15:00,74.68,74.72,74.67,74.72,5678.0,65.6307,65.6659,65.6219,65.6659,5678.0
2017-05-22 11:20:00,74.71,74.72,74.69,74.72,6100.0,65.6571,65.6659,65.6395,65.6659,6100.0
2017-05-22 11:25:00,74.71,74.74,74.69,74.7,8000.0,65.6571,65.6834,65.6395,65.6483,8000.0
2017-05-22 11:30:00,74.72,74.75,74.69,74.75,10264.0,65.6659,65.6922,65.6395,65.6922,10264.0
2017-05-22 11:35:00,74.75,74.79,74.74,74.77,7696.0,65.6922,65.7274,65.6834,65.7098,7696.0
2017-05-22 11:40:00,74.77,74.79,74.75,74.78,6145.0,65.7098,65.7274,65.6922,65.7186,6145.0
2017-05-22 11:45:00,74.78,74.79,74.72,74.74,9482.0,65.7186,65.7274,65.6659,65.6834,9482.0
2017-05-22 11:50:00,74.73,74.73,74.71,74.73,3913.0,65.6747,65.6747,65.6571,65.6747,3913.0
2017-05-22 11:55:00,74.72,74.75,74.7,74.73,6604.0,65.6659,65.6922,65.6483,65.6747,6604.0
2017-05-22 12:00:00,74.73,74.79,74.73,74.77,4318.0,65.6747,65.7274,65.6747,65.7098,4318.0
2017-05-22 12:05:00,74.77,74.78,74.76,74.78,4153.0,65.7098,65.7186,65.701,65.7186,4153.0
2017-05-22 12:10:00,74.78,74.87,74.78,74.84,6547.0,65.7186,65.7977,65.7186,65.7713,6547.0
2017-05-22 12:15:00,74.85,74.9,74.85,74.87,5405.0,65.7801,65.8241,65.7801,65.7977,5405.0
2017-05-22 12:20:00,74.87,74.89,74.85,74.87,7464.0,65.7977,65.8153,65.7801,65.7977,7464.0
2017-05-22 12:25:00,74.87,74.89,74.83,74.84,5338.0,65.7977,65.8153,65.7625,65.7713,5338.0
2017-05-22 12:30:00,74.84,74.85,74.82,74.82,6637.0,65.7713,65.7801,65.7537,65.7537,6637.0
2017-05-22 12:35:00,74.82,74.82,74.79,74.8,9652.0,65.7537,65.7537,65.7274,65.7362,9652.0
2017-05-22 12:40:00,74.81,74.83,74.8,74.83,2600.0,65.745,65.7625,65.7362,65.7625,2600.0
2017-05-22 12:45:00,74.82,74.82,74.78,74.8,4294.0,65.7537,65.7537,65.7186,65.7362,4294.0
2017-05-22 12:50:00,74.79,74.81,74.79,74.81,5131.0,65.7274,65.745,65.7274,65.745,5131.0
2017-05-22 12:55:00,74.81,74.81,74.77,74.77,5823.0,65.745,65.745,65.7098,65.7098,5823.0
2017-05-22 13:00:00,74.78,74.78,74.75,74.77,11816.0,65.7186,65.7186,65.6922,65.7098,11816.0
2017-05-22 13:05:00,74.77,74.78,74.76,74.76,4283.0,65.7098,65.7186,65.701,65.701,4283.0
2017-05-22 13:10:00,74.77,74.78,74.76,74.78,2701.0,65.7098,65.7186,65.701,65.7186,2701.0
2017-05-22 13:15:00,74.78,74.78,74.74,74.74,7949.0,65.7186,65.7186,65.6834,65.6834,7949.0
2017-05-22 13:20:00,74.74,74.75,74.71,74.71,5257.0,65.6834,65.6922,65.6571,65.6571,5257.0
2017-05-22 13:25:00,74.72,74.76,74.71,74.75,5355.0,65.6659,65.701,65.6571,65.6922,5355.0
2017-05-22 13:30:00,74.75,74.77,74.72,74.72,5347.0,65.6922,65.7098,65.6659,65.6659,5347.0
2017-05-22 13:35:00,74.72,74.73,74.7,74.71,5150.0,65.6659,65.6747,65.6483,65.6571,5150.0
2017-05-22 13:40:00,74.71,74.74,74.7,74.72,5683.0,65.6571,65.6834,65.6483,65.6659,5683.0
2017-05-22 13:45:00,74.72,74.72,74.69,74.72,6305.0,65.6659,65.6659,65.6395,65.6659,6305.0
2017-05-22 13:50:00,74.73,74.73,74.71,74.72,5152.0,65.6747,65.6747,65.6571,65.6659,5152.0
2017-05-22 13:55:00,74.72,74.73,74.7,74.7,3150.0,65.6659,65.6747,65.6483,65.6483,3150.0
2017-05-22 14:00:00,74.7,74.71,74.68,74.69,8786.0,65.6483,65.6571,65.6307,65.6395,8786.0
2017-05-22 14:05:00,74.69,74.7,74.68,74.7,4591.0,65.6395,65.6483,65.6307,65.6483,4591.0
2017-05-22 14:10:00,74.71,74.74,74.71,74.73,4906.0,65.6571,65.6834,65.6571,65.6747,4906.0
2017-05-22 14:15:00,74.73,74.74,74.71,74.71,5333.0,65.6747,65.6834,65.6571,65.6571,5333.0
2017-05-22 14:20:00,74.72,74.72,74.65,74.66,10413.0,65.6659,65.6659,65.6043,65.6131,10413.0
2017-05-22 14:25:00,74.66,74.66,74.61,74.61,7286.0,65.6131,65.6131,65.5692,65.5692,7286.0
2017-05-22 14:30:00,74.62,74.67,74.61,74.65,10950.0,65.578,65.6219,65.5692,65.6043,10950.0
2017-05-22 14:35:00,74.66,74.69,74.65,74.67,14570.0,65.6131,65.6395,65.6043,65.6219,14570.0
2017-05-22 14:40:00,74.67,74.67,74.56,74.59,25058.0,65.6219,65.6219,65.5253,65.5516,25058.0
2017-05-22 14:45:00,74.58,74.59,74.57,74.59,5949.0,65.5428,65.5516,65.534,65.5516,5949.0
2017-05-22 14:50:00,74.6,74.63,74.58,74.6,14594.0,65.5604,65.5868,65.5428,65.5604,14594.0
2017-05-22 14:55:00,74.6,74.64,74.55,74.57,40391.0,65.5604,65.5956,65.5165,65.534,40391.0
2017-05-22 15:00:00,74.56,74.61,74.55,74.61,12715.0,65.5253,65.5692,65.5165,65.5692,12715.0
2017-05-22 15:05:00,74.61,74.61,74.57,74.59,10436.0,65.5692,65.5692,65.534,65.5516,10436.0
2017-05-22 15:10:00,74.59,74.61,74.58,74.61,10423.0,65.5516,65.5692,65.5428,65.5692,10423.0
2017-05-22 15:15:00,74.61,74.62,74.57,74.57,12674.0,65.5692,65.578,65.534,65.534,12674.0
2017-05-22 15:20:00,74.56,74.62,74.56,74.62,8833.0,65.5253,65.578,65.5253,65.578,8833.0
2017-05-22 15:25:00,74.61,74.61,74.57,74.6,20260.0,65.5692,65.5692,65.534,65.5604,20260.0
2017-05-22 15:30:00,74.6,74.64,74.6,74.64,19209.0,65.5604,65.5956,65.5604,65.5956,19209.0
2017-05-22 15:35:00,74.65,74.71,74.65,74.69,21240.0,65.6043,65.6571,65.6043,65.6395,21240.0
2017-05-22 15:40:00,74.69,74.72,74.68,74.72,15649.0,65.6395,65.6659,65.6307,65.6659,15649.0
2017-05-22 15:45:00,74.71,74.74,74.68,74.74,17603.0,65.6571,65.6834,65.6307,65.6834,17603.0
2017-05-22 15:50:00,74.75,74.76,74.73,74.73,19459.0,65.6922,65.701,65.6747,65.6747,19459.0
2017-05-22 15:55:00,74.74,74.77,74.7,74.72,73669.0,65.6834,65.7098,65.6483,65.6659,73669.0
2017-05-23 09:30:00,74.7,74.77,74.64,74.64,16334.0,65.6483,65.7098,65.5956,65.5956,16334.0
2017-05-23 09:35:00,74.75,74.75,74.55,74.68,3310.0,65.6922,65.6922,65.5165,65.6307,3310.0
2017-05-23 09:40:00,74.68,74.73,74.65,74.66,3800.0,65.6307,65.6747,65.6043,65.6131,3800.0
2017-05-23 09:45:00,74.68,74.83,74.62,74.67,18405.0,65.6307,65.7625,65.578,65.6219,18405.0
2017-05-23 09:50:00,74.67,74.68,74.62,74.67,5501.0,65.6219,65.6307,65.578,65.6219,5501.0
2017-05-23 09:55:00,74.71,74.73,74.68,74.7,4540.0,65.6571,65.6747,65.6307,65.6483,4540.0
2017-05-23 10:00:00,74.7,74.74,74.65,74.72,9097.0,65.6483,65.6834,65.6043,65.6659,9097.0
2017-05-23 10:05:00,74.74,74.76,74.68,74.71,13052.0,65.6834,65.701,65.6307,65.6571,13052.0
2017-05-23 10:10:00,74.74,74.78,74.72,74.77,4293.0,65.6834,65.7186,65.6659,65.7098,4293.0
2017-05-23 10:15:00,74.78,74.84,74.78,74.84,4570.0,65.7186,65.7713,65.7186,65.7713,4570.0
2017-05-23 10:20:00,74.84,74.88,74.84,74.86,6774.0,65.7713,65.8065,65.7713,65.7889,6774.0
2017-05-23 10:25:00,74.85,74.85,74.78,74.78,13802.0,65.7801,65.7801,65.7186,65.7186,13802.0
2017-05-23 10:30:00,74.78,74.88,74.76,74.88,18094.0,65.7186,65.8065,65.701,65.8065,18094.0
2017-05-23 10:35:00,74.88,74.88,74.81,74.83,4000.0,65.8065,65.8065,65.745,65.7625,4000.0
2017-05-23 10:40:00,74.84,74.85,74.8,74.81,4180.0,65.7713,65.7801,65.7362,65.745,4180.0
2017-05-23 10:45:00,74.81,74.81,74.78,74.8,3036.0,65.745,65.745,65.7186,65.7362,3036.0
2017-05-23 10:50:00,74.81,74.84,74.81,74.81,3870.0,65.745,65.7713,65.745,65.745,3870.0
2017-05-23 10:55:00,74.82,74.82,74.76,74.77,5890.0,65.7537,65.7537,65.701,65.7098,5890.0
2017-05-23 11:00:00,74.78,74.82,74.76,74.81,6939.0,65.7186,65.7537,65.701,65.745,6939.0
2017-05-23 11:05:00,74.81,74.81,74.75,74.76,4898.0,65.745,65.745,65.6922,65.701,4898.0
2017-05-23 11:10:00,74.76,74.76,74.71,74.73,5259.0,65.701,65.701,65.6571,65.6747,5259.0
2017-05-23 11:15:00,74.73,74.75,74.71,74.73,3610.0,65.6747,65.6922,65.6571,65.6747,3610.0
2017-05-23 11:20:00,74.73,74.77,74.73,74.74,4354.0,65.6747,65.7098,65.6747,65.6834,4354.0
2017-05-23 11:25:00,74.74,74.8,74.74,74.77,4899.0,65.6834,65.7362,65.6834,65.7098,4899.0
2017-05-23 11:30:00,74.77,74.83,74.76,74.78,5706.0,65.7098,65.7625,65.701,65.7186,5706.0
2017-05-23 11:35:00,74.78,74.84,74.78,74.82,5436.0,65.7186,65.7713,65.7186,65.7537,5436.0
2017-05-23 11:40:00,74.82,74.88,74.81,74.83,4455.0,65.7537,65.8065,65.745,65.7625,4455.0
2017-05-23 11:45:00,74.83,74.86,74.81,74.82,3807.0,65.7625,65.7889,65.745,65.7537,3807.0
2017-05-23 11:50:00,74.84,74.86,74.82,74.82,3655.0,65.7713,65.7889,65.7537,65.7537,3655.0
2017-05-23 11:55:00,74.81,74.81,74.78,74.79,3258.0,65.745,65.745,65.7186,65.7274,3258.0
2017-05-23 12:00:00,74.79,74.86,74.78,74.84,8835.0,65.7274,65.7889,65.7186,65.7713,8835.0
2017-05-23 12:05:00,74.82,74.89,74.82,74.86,5740.0,65.7537,65.8153,65.7537,65.7889,5740.0
2017-05-23 12:10:00,74.86,74.86,74.81,74.82,5087.0,65.7889,65.7889,65.745,65.7537,5087.0
2017-05-23 12:15:00,74.83,74.85,74.82,74.83,4520.0,65.7625,65.7801,65.7537,65.7625,4520.0
2017-05-23 12:20:00,74.83,74.84,74.79,74.79,2453.0,65.7625,65.7713,65.7274,65.7274,2453.0
2017-05-23 12:25:00,74.79,74.79,74.69,74.69,7344.0,65.7274,65.7274,65.6395,65.6395,7344.0
2017-05-23 12:30:00,74.69,74.71,74.67,74.68,9873.0,65.6395,65.6571,65.6219,65.6307,9873.0
2017-05-23 12:35:00,74.67,74.73,74.67,74.69,64519.0,65.6219,65.6747,65.6219,65.6395,64519.0
2017-05-23 12:40:00,74.69,74.69,74.62,74.63,8007.0,65.6395,65.6395,65.578,65.5868,8007.0
2017-05-23 12:45:00,74.62,74.66,74.6,74.66,5962.0,65.578,65.6131,65.5604,65.6131,5962.0
2017-05-23 12:50:00,74.66,74.67,74.58,74.58,10075.0,65.6131,65.6219,65.5428,65.5428,10075.0
2017-05-23 12:55:00,74.59,74.6,74.56,74.57,9895.0,65.5516,65.5604,65.5253,65.534,9895.0
2017-05-23 13:00:00,74.58,74.6,74.57,74.6,5600.0,65.5428,65.5604,65.534,65.5604,5600.0
2017-05-23 13:05:00,74.6,74.64,74.58,74.63,9904.0,65.5604,65.5956,65.5428,65.5868,9904.0
2017-05-23 13:10:00,74.62,74.68,74.62,74.68,8135.0,65.578,65.6307,65.578,65.6307,8135.0
2017-05-23 13:15:00,74.67,74.68,74.64,74.65,9926.0,65.6219,65.6307,65.5956,65.6043,9926.0
2017-05-23 13:20:00,74.65,74.67,74.64,74.65,9871.0,65.6043,65.6219,65.5956,65.6043,9871.0
2017-05-23 13:25:00,74.65,74.65,74.62,74.64,14762.0,65.6043,65.6043,65.578,65.5956,14762.0
2017-05-23 13:30:00,74.64,74.66,74.63,74.65,10880.0,65.5956,65.6131,65.5868,65.6043,10880.0
2017-05-23 13:35:00,74.65,74.66,74.61,74.61,9497.0,65.6043,65.6131,65.5692,65.5692,9497.0
2017-05-23 13:40:00,74.61,74.61,74.58,74.59,3450.0,65.5692,65.5692,65.5428,65.5516,3450.0
2017-05-23 13:45:00,74.58,74.58,74.54,74.55,6446.0,65.5428,65.5428,65.5077,65.5165,6446.0
2017-05-23 13:50:00,74.54,74.56,74.54,74.56,6505.0,65.5077,65.5253,65.5077,65.5253,6505.0
2017-05-23 13:55:00,74.56,74.58,74.52,74.56,7728.0,65.5253,65.5428,65.4901,65.5253,7728.0
2017-05-23 14:00:00,74.57,74.62,74.56,74.62,4460.0,65.534,65.578,65.5253,65.578,4460.0
2017-05-23 14:05:00,74.62,74.64,74.6,74.64,3957.0,65.578,65.5956,65.5604,65.5956,3957.0
2017-05-23 14:10:00,74.63,74.64,74.6,74.61,7934.0,65.5868,65.5956,65.5604,65.5692,7934.0
2017-05-23 14:15:00,74.62,74.63,74.6,74.61,7413.0,65.578,65.5868,65.5604,65.5692,7413.0
2017-05-23 14:20:00,74.6,74.65,74.6,74.64,7976.0,65.5604,65.6043,65.5604,65.5956,7976.0
2017-05-23 14:25:00,74.64,74.67,74.62,74.64,18697.0,65.5956,65.6219,65.578,65.5956,18697.0
2017-05-23 14:30:00,74.64,74.68,74.6,74.6,14820.0,65.5956,65.6307,65.5604,65.5604,14820.0
2017-05-23 14:35:00,74.6,74.64,74.6,74.61,15648.0,65.5604,65.5956,65.5604,65.5692,15648.0
2017-05-23 14:40:00,74.62,74.64,74.6,74.6,19048.0,65.578,65.5956,65.5604,65.5604,19048.0
2017-05-23 14:45:00,74.6,74.68,74.6,74.65,19929.0,65.5604,65.6307,65.5604,65.6043,19929.0
2017-05-23 14:50:00,74.65,74.65,74.6,74.61,9722.0,65.6043,65.6043,65.5604,65.5692,9722.0
2017-05-23 14:55:00,74.62,74.65,74.6,74.65,4400.0,65.578,65.6043,65.5604,65.6043,4400.0
2017-05-23 15:00:00,74.66,74.69,74.64,74.68,3686.0,65.6131,65.6395,65.5956,65.6307,3686.0
2017-05-23 15:05:00,74.69,74.74,74.67,74.73,12417.0,65.6395,65.6834,65.6219,65.6747,12417.0
2017-05-23 15:10:00,74.73,74.77,74.73,74.75,5841.0,65.6747,65.7098,65.6747,65.6922,5841.0
2017-05-23 15:15:00,74.75,74.76,74.73,74.74,8982.0,65.6922,65.701,65.6747,65.6834,8982.0
2017-05-23 15:20:00,74.74,74.75,74.73,74.74,7830.0,65.6834,65.6922,65.6747,65.6834,7830.0
2017-05-23 15:25:00,74.74,74.77,74.74,74.75,7350.0,65.6834,65.7098,65.6834,65.6922,7350.0
2017-05-23 15:30:00,74.74,74.76,74.73,74.73,11622.0,65.6834,65.701,65.6747,65.6747,11622.0
2017-05-23 15:35:00,74.73,74.74,74.71,74.71,11041.0,65.6747,65.6834,65.6571,65.6571,11041.0
2017-05-23 15:40:00,74.71,74.75,74.7,74.73,15873.0,65.6571,65.6922,65.6483,65.6747,15873.0
2017-05-23 15:45:00,74.73,74.74,74.69,74.69,10413.0,65.6747,65.6834,65.6395,65.6395,10413.0
2017-05-23 15:50:00,74.69,74.75,74.69,74.75,20392.0,65.6395,65.6922,65.6395,65.6922,20392.0
2017-05-23 15:55:00,74.75,74.76,74.69,74.73,53858.0,65.6922,65.701,65.6395,65.6747,53858.0
2017-05-24 09:30:00,74.85,74.91,74.84,74.86,17971.0,65.7801,65.8328,65.7713,65.7889,17971.0
2017-05-24 09:35:00,74.82,74.84,74.76,74.8,2925.0,65.7537,65.7713,65.701,65.7362,2925.0
2017-05-24 09:40:00,74.81,74.82,74.79,74.79,400.0,65.745,65.7537,65.7274,65.7274,400.0
2017-05-24 09:45:00,74.82,74.87,74.82,74.86,13622.0,65.7537,65.7977,65.7537,65.7889,13622.0
2017-05-24 09:50:00,74.86,74.88,74.84,74.86,11196.0,65.7889,65.8065,65.7713,65.7889,11196.0
2017-05-24 09:55:00,74.86,74.9,74.86,74.87,5177.0,65.7889,65.8241,65.7889,65.7977,5177.0
2017-05-24 10:00:00,74.9,74.94,74.86,74.9,11633.0,65.8241,65.8592,65.7889,65.8241,11633.0
2017-05-24 10:05:00,74.91,74.91,74.86,74.88,10497.0,65.8328,65.8328,65.7889,65.8065,10497.0
2017-05-24 10:10:00,74.88,74.88,74.8,74.82,12169.0,65.8065,65.8065,65.7362,65.7537,12169.0
2017-05-24 10:15:00,74.82,74.85,74.76,74.85,3778.0,65.7537,65.7801,65.701,65.7801,3778.0
2017-05-24 10:20:00,74.85,74.85,74.76,74.8,4915.0,65.7801,65.7801,65.701,65.7362,4915.0
2017-05-24 10:25:00,74.81,74.84,74.8,74.83,3127.0,65.745,65.7713,65.7362,65.7625,3127.0
2017-05-24 10:30:00,74.84,74.85,74.8,74.8,3521.0,65.7713,65.7801,65.7362,65.7362,3521.0
2017-05-24 10:35:00,74.82,74.9,74.82,74.89,3082.0,65.7537,65.8241,65.7537,65.8153,3082.0
2017-05-24 10:40:00,74.89,74.89,74.83,74.84,9833.0,65.8153,65.8153,65.7625,65.7713,9833.0
2017-05-24 10:45:00,74.84,74.88,74.84,74.84,3020.0,65.7713,65.8065,65.7713,65.7713,3020.0
2017-05-24 10:50:00,74.85,74.88,74.85,74.87,5469.0,65.7801,65.8065,65.7801,65.7977,5469.0
2017-05-24 10:55:00,74.87,74.9,74.87,74.89,6982.0,65.7977,65.8241,65.7977,65.8153,6982.0
2017-05-24 11:00:00,74.88,74.89,74.83,74.84,4579.0,65.8065,65.8153,65.7625,65.7713,4579.0
2017-05-24 11:05:00,74.84,74.85,74.82,74.82,2750.0,65.7713,65.7801,65.7537,65.7537,2750.0
2017-05-24 11:10:00,74.81,74.82,74.77,74.77,3480.0,65.745,65.7537,65.7098,65.7098,3480.0
2017-05-24 11:15:00,74.79,74.82,74.79,74.81,1403.0,65.7274,65.7537,65.7274,65.745,1403.0
2017-05-24 11:20:00,74.81,74.82,74.8,74.81,3893.0,65.745,65.7537,65.7362,65.745,3893.0
2017-05-24 11:25:00,74.81,74.82,74.8,74.8,5050.0,65.745,65.7537,65.7362,65.7362,5050.0
2017-05-24 11:30:00,74.81,74.9,74.81,74.88,7787.0,65.745,65.8241,65.745,65.8065,7787.0
2017-05-24 11:35:00,74.88,74.94,74.88,74.92,4868.0,65.8065,65.8592,65.8065,65.8416,4868.0
2017-05-24 11:40:00,74.93,74.93,74.86,74.86,7541.0,65.8504,65.8504,65.7889,65.7889,7541.0
2017-05-24 11:45:00,74.86,74.86,74.81,74.85,5381.0,65.7889,65.7889,65.745,65.7801,5381.0
2017-05-24 11:50:00,74.85,74.86,74.83,74.84,8422.0,65.7801,65.7889,65.7625,65.7713,8422.0
2017-05-24 11:55:00,74.84,74.87,74.83,74.84,3932.0,65.7713,65.7977,65.7625,65.7713,3932.0
2017-05-24 12:00:00,74.85,74.85,74.77,74.77,4347.0,65.7801,65.7801,65.7098,65.7098,4347.0
2017-05-24 12:05:00,74.77,74.81,74.77,74.79,3065.0,65.7098,65.745,65.7098,65.7274,3065.0
2017-05-24 12:10:00,74.79,74.8,74.76,74.79,3905.0,65.7274,65.7362,65.701,65.7274,3905.0
2017-05-24 12:15:00,74.79,74.8,74.75,74.76,5525.0,65.7274,65.7362,65.6922,65.701,5525.0
2017-05-24 12:20:00,74.76,74.79,74.76,74.79,3600.0,65.701,65.7274,65.701,65.7274,3600.0
2017-05-24 12:25:00,74.78,74.81,74.78,74.8,8027.0,65.7186,65.745,65.7186,65.7362,8027.0
2017-05-24 12:30:00,74.8,74.83,74.79,74.81,4450.0,65.7362,65.7625,65.7274,65.745,4450.0
2017-05-24 12:35:00,74.8,74.82,74.78,74.82,4945.0,65.7362,65.7537,65.7186,65.7537,4945.0
2017-05-24 12:40:00,74.81,74.83,74.79,74.83,11589.0,65.745,65.7625,65.7274,65.7625,11589.0
2017-05-24 12:45:00,74.84,74.87,74.83,74.84,7358.0,65.7713,65.7977,65.7625,65.7713,7358.0
2017-05-24 12:50:00,74.84,74.85,74.84,74.84,5148.0,65.7713,65.7801,65.7713,65.7713,5148.0
2017-05-24 12:55:00,74.84,74.84,74.82,74.83,3558.0,65.7713,65.7713,65.7537,65.7625,3558.0
2017-05-24 13:00:00,74.83,74.85,74.83,74.84,9753.0,65.7625,65.7801,65.7625,65.7713,9753.0
2017-05-24 13:05:00,74.84,74.85,74.84,74.84,2534.0,65.7713,65.7801,65.7713,65.7713,2534.0
2017-05-24 13:10:00,74.85,74.86,74.82,74.82,4752.0,65.7801,65.7889,65.7537,65.7537,4752.0
2017-05-24 13:15:00,74.83,74.84,74.79,74.81,9941.0,65.7625,65.7713,65.7274,65.745,9941.0
2017-05-24 13:20:00,74.8,74.8,74.76,74.78,6977.0,65.7362,65.7362,65.701,65.7186,6977.0
2017-05-24 13:25:00,74.78,74.8,74.78,74.79,3901.0,65.7186,65.7362,65.7186,65.7274,3901.0
2017-05-24 13:30:00,74.79,74.8,74.79,74.8,6488.0,65.7274,65.7362,65.7274,65.7362,6488.0
2017-05-24 13:35:00,74.79,74.8,74.78,74.78,8059.0,65.7274,65.7362,65.7186,65.7186,8059.0
2017-05-24 13:40:00,74.78,74.79,74.77,74.78,9397.0,65.7186,65.7274,65.7098,65.7186,9397.0
2017-05-24 13:45:00,74.79,74.79,74.77,74.78,3972.0,65.7274,65.7274,65.7098,65.7186,3972.0
2017-05-24 13:50:00,74.77,74.77,74.76,74.77,7773.0,65.7098,65.7098,65.701,65.7098,7773.0
2017-05-24 13:55:00,74.77,74.78,74.75,74.78,14543.0,65.7098,65.7186,65.6922,65.7186,14543.0
2017-05-24 14:00:00,74.78,74.83,74.72,74.72,13868.0,65.7186,65.7625,65.6659,65.6659,13868.0
2017-05-24 14:05:00,74.74,74.83,74.73,74.83,7208.0,65.6834,65.7625,65.6747,65.7625,7208.0
2017-05-24 14:10:00,74.83,74.89,74.79,74.87,6273.0,65.7625,65.8153,65.7274,65.7977,6273.0
2017-05-24 14:15:00,74.87,74.92,74.87,74.91,7607.0,65.7977,65.8416,65.7977,65.8328,7607.0
2017-05-24 14:20:00,74.92,74.94,74.9,74.92,6920.0,65.8416,65.8592,65.8241,65.8416,6920.0
2017-05-24 14:25:00,74.92,75.0,74.92,74.96,9645.0,65.8416,65.9119,65.8416,65.8768,9645.0
2017-05-24 14:30:00,74.96,74.97,74.94,74.96,4703.0,65.8768,65.8856,65.8592,65.8768,4703.0
2017-05-24 14:35:00,74.96,74.98,74.94,74.96,4675.0,65.8768,65.8944,65.8592,65.8768,4675.0
2017-05-24 14:40:00,74.95,74.96,74.94,74.96,2767.0,65.868,65.8768,65.8592,65.8768,2767.0
2017-05-24 14:45:00,74.96,74.98,74.96,74.98,5698.0,65.8768,65.8944,65.8768,65.8944,5698.0
2017-05-24 14:50:00,74.97,74.98,74.95,74.96,4099.0,65.8856,65.8944,65.868,65.8768,4099.0
2017-05-24 14:55:00,74.95,74.95,74.93,74.94,6642.0,65.868,65.868,65.8504,65.8592,6642.0
2017-05-24 15:00:00,74.96,74.96,74.9,74.92,7444.0,65.8768,65.8768,65.8241,65.8416,7444.0
2017-05-24 15:05:00,74.91,74.91,74.88,74.91,7226.0,65.8328,65.8328,65.8065,65.8328,7226.0
2017-05-24 15:10:00,74.9,74.92,74.9,74.92,6624.0,65.8241,65.8416,65.8241,65.8416,6624.0
2017-05-24 15:15:00,74.92,74.95,74.9,74.91,9173.0,65.8416,65.868,65.8241,65.8328,9173.0
2017-05-24 15:20:00,74.91,74.96,74.91,74.95,7903.0,65.8328,65.8768,65.8328,65.868,7903.0
2017-05-24 15:25:00,74.95,74.97,74.95,74.96,4333.0,65.868,65.8856,65.868,65.8768,4333.0
2017-05-24 15:30:00,74.96,75.0,74.96,75.0,13087.0,65.8768,65.9119,65.8768,65.9119,13087.0
2017-05-24 15:35:00,75.0,75.08,74.99,75.03,37020.0,65.9119,65.9822,65.9031,65.9383,37020.0
2017-05-24 15:40:00,75.03,75.1,75.02,75.08,23842.0,65.9383,65.9998,65.9295,65.9822,23842.0
2017-05-24 15:45:00,75.08,75.2,75.07,75.19,75818.0,65.9822,66.0877,65.9735,66.0789,75818.0
2017-05-24 15:50:00,75.18,75.18,75.13,75.15,28498.0,66.0701,66.0701,66.0262,66.0438,28498.0
2017-05-24 15:55:00,75.15,75.16,75.08,75.09,68158.0,66.0438,66.0525,65.9822,65.991,68158.0
2017-05-25 09:30:00,75.28,75.34,75.1,75.11,24666.0,66.158,66.2107,65.9998,66.0086,24666.0
2017-05-25 09:35:00,75.12,75.31,75.11,75.31,4300.0,66.0174,66.1844,66.0086,66.1844,4300.0
2017-05-25 09:40:00,75.29,75.4,75.28,75.4,7221.0,66.1668,66.2635,66.158,66.2635,7221.0
2017-05-25 09:45:00,75.39,75.54,75.39,75.52,18502.0,66.2547,66.3865,66.2547,66.3689,18502.0
2017-05-25 09:50:00,75.5,75.51,75.43,75.48,8065.0,66.3513,66.3601,66.2898,66.3338,8065.0
2017-05-25 09:55:00,75.48,75.49,75.4,75.43,6919.0,66.3338,66.3426,66.2635,66.2898,6919.0
2017-05-25 10:00:00,75.42,75.52,75.42,75.5,10684.0,66.281,66.3689,66.281,66.3513,10684.0
2017-05-25 10:05:00,75.5,75.57,75.49,75.52,8679.0,66.3513,66.4129,66.3426,66.3689,8679.0
2017-05-25 10:10:00,75.51,75.52,75.48,75.49,9931.0,66.3601,66.3689,66.3338,66.3426,9931.0
2017-05-25 10:15:00,75.49,75.51,75.48,75.49,8589.0,66.3426,66.3601,66.3338,66.3426,8589.0
2017-05-25 10:20:00,75.5,75.58,75.5,75.58,7973.0,66.3513,66.4217,66.3513,66.4217,7973.0
2017-05-25 10:25:00,75.58,75.59,75.56,75.58,5881.0,66.4217,66.4304,66.4041,66.4217,5881.0
2017-05-25 10:30:00,75.58,75.66,75.58,75.65,10957.0,66.4217,66.492,66.4217,66.4832,10957.0
2017-05-25 10:35:00,75.66,75.72,75.64,75.71,9516.0,66.492,66.5447,66.4744,66.5359,9516.0
2017-05-25 10:40:00,75.72,75.72,75.66,75.69,6092.0,66.5447,66.5447,66.492,66.5183,6092.0
2017-05-25 10:45:00,75.7,75.75,75.69,75.7,6155.0,66.5271,66.5711,66.5183,66.5271,6155.0
2017-05-25 10:50:00,75.7,75.7,75.65,75.65,14438.0,66.5271,66.5271,66.4832,66.4832,14438.0
2017-05-25 10:55:00,75.66,75.69,75.66,75.67,16540.0,66.492,66.5183,66.492,66.5007,16540.0
2017-05-25 11:00:00,75.68,75.7,75.67,75.67,8121.0,66.5095,66.5271,66.5007,66.5007,8121.0
2017-05-25 11:05:00,75.67,75.77,75.67,75.76,20250.0,66.5007,66.5886,66.5007,66.5798,20250.0
2017-05-25 11:10:00,75.76,75.8,75.74,75.76,10815.0,66.5798,66.615,66.5623,66.5798,10815.0
2017-05-25 11:15:00,75.77,75.82,75.77,75.81,14636.0,66.5886,66.6326,66.5886,66.6238,14636.0
2017-05-25 11:20:00,75.82,75.85,75.79,75.8,16211.0,66.6326,66.6589,66.6062,66.615,16211.0
2017-05-25 11:25:00,75.81,75.85,75.8,75.84,8279.0,66.6238,66.6589,66.615,66.6501,8279.0
2017-05-25 11:30:00,75.85,75.87,75.81,75.81,8360.0,66.6589,66.6765,66.6238,66.6238,8360.0
2017-05-25 11:35:00,75.81,75.82,75.78,75.8,10296.0,66.6238,66.6326,66.5974,66.615,10296.0
2017-05-25 11:40:00,75.8,75.82,75.77,75.8,9547.0,66.615,66.6326,66.5886,66.615,9547.0
2017-05-25 11:45:00,75.8,75.82,75.77,75.81,6858.0,66.615,66.6326,66.5886,66.6238,6858.0
2017-05-25 11:50:00,75.81,75.85,75.81,75.81,7024.0,66.6238,66.6589,66.6238,66.6238,7024.0
2017-05-25 11:55:00,75.81,75.9,75.81,75.89,11896.0,66.6238,66.7029,66.6238,66.6941,11896.0
2017-05-25 12:00:00,75.9,75.95,75.88,75.95,13420.0,66.7029,66.7468,66.6853,66.7468,13420.0
2017-05-25 12:05:00,75.94,75.98,75.94,75.97,5795.0,66.738,66.7732,66.738,66.7644,5795.0
2017-05-25 12:10:00,75.97,75.98,75.95,75.98,11163.0,66.7644,66.7732,66.7468,66.7732,11163.0
2017-05-25 12:15:00,75.98,76.05,75.97,76.05,9434.0,66.7732,66.8347,66.7644,66.8347,9434.0
2017-05-25 12:20:00,76.05,76.13,76.04,76.1,15074.0,66.8347,66.905,66.8259,66.8786,15074.0
2017-05-25 12:25:00,76.09,76.1,76.06,76.07,4797.0,66.8699,66.8786,66.8435,66.8523,4797.0
2017-05-25 12:30:00,76.07,76.15,76.07,76.15,9124.0,66.8523,66.9226,66.8523,66.9226,9124.0
2017-05-25 12:35:00,76.14,76.15,76.12,76.12,8153.0,66.9138,66.9226,66.8962,66.8962,8153.0
2017-05-25 12:40:00,76.13,76.16,76.1,76.13,10257.0,66.905,66.9314,66.8786,66.905,10257.0
2017-05-25 12:45:00,76.13,76.16,76.13,76.16,3400.0,66.905,66.9314,66.905,66.9314,3400.0
2017-05-25 12:50:00,76.16,76.18,76.14,76.18,16513.0,66.9314,66.9489,66.9138,66.9489,16513.0
2017-05-25 12:55:00,76.17,76.18,76.14,76.16,5680.0,66.9402,66.9489,66.9138,66.9314,5680.0
2017-05-25 13:00:00,76.16,76.17,76.14,76.16,7132.0,66.9314,66.9402,66.9138,66.9314,7132.0
2017-05-25 13:05:00,76.15,76.17,76.12,76.14,11389.0,66.9226,66.9402,66.8962,66.9138,11389.0
2017-05-25 13:10:00,76.14,76.14,76.1,76.11,15909.0,66.9138,66.9138,66.8786,66.8874,15909.0
2017-05-25 13:15:00,76.1,76.13,76.08,76.11,16218.0,66.8786,66.905,66.8611,66.8874,16218.0
2017-05-25 13:20:00,76.12,76.13,76.08,76.1,8849.0,66.8962,66.905,66.8611,66.8786,8849.0
2017-05-25 13:25:00,76.1,76.12,76.08,76.12,7926.0,66.8786,66.8962,66.8611,66.8962,7926.0
2017-05-25 13:30:00,76.13,76.13,76.09,76.13,13903.0,66.905,66.905,66.8699,66.905,13903.0
2017-05-25 13:35:00,76.13,76.15,76.13,76.15,5467.0,66.905,66.9226,66.905,66.9226,5467.0
2017-05-25 13:40:00,76.14,76.18,76.14,76.18,6482.0,66.9138,66.9489,66.9138,66.9489,6482.0
2017-05-25 13:45:00,76.17,76.19,76.16,76.18,7687.0,66.9402,66.9577,66.9314,66.9489,7687.0
2017-05-25 13:50:00,76.18,76.2,76.18,76.2,9015.0,66.9489,66.9665,66.9489,66.9665,9015.0
2017-05-25 13:55:00,76.2,76.28,76.2,76.28,8614.0,66.9665,67.0368,66.9665,67.0368,8614.0
2017-05-25 14:00:00,76.27,76.27,76.23,76.23,12924.0,67.028,67.028,66.9929,66.9929,12924.0
2017-05-25 14:05:00,76.23,76.28,76.23,76.28,16547.0,66.9929,67.0368,66.9929,67.0368,16547.0
2017-05-25 14:10:00,76.27,76.33,76.27,76.32,10964.0,67.028,67.0808,67.028,67.072,10964.0
2017-05-25 14:15:00,76.32,76.34,76.3,76.34,13866.0,67.072,67.0896,67.0544,67.0896,13866.0
2017-05-25 14:20:00,76.33,76.39,76.33,76.39,11895.0,67.0808,67.1335,67.0808,67.1335,11895.0
2017-05-25 14:25:00,76.4,76.41,76.38,76.4,9591.0,67.1423,67.1511,67.1247,67.1423,9591.0
2017-05-25 14:30:00,76.39,76.46,76.39,76.46,22038.0,67.1335,67.195,67.1335,67.195,22038.0
2017-05-25 14:35:00,76.45,76.58,76.45,76.58,36877.0,67.1862,67.3005,67.1862,67.3005,36877.0
2017-05-25 14:40:00,76.58,76.58,76.52,76.55,20255.0,67.3005,67.3005,67.2477,67.2741,20255.0
2017-05-25 14:45:00,76.55,76.59,76.55,76.57,14273.0,67.2741,67.3093,67.2741,67.2917,14273.0
2017-05-25 14:50:00,76.58,76.58,76.51,76.53,15413.0,67.3005,67.3005,67.239,67.2565,15413.0
2017-05-25 14:55:00,76.53,76.6,76.53,76.59,18938.0,67.2565,67.3181,67.2565,67.3093,18938.0
2017-05-25 15:00:00,76.58,76.59,76.53,76.59,26002.0,67.3005,67.3093,67.2565,67.3093,26002.0
2017-05-25 15:05:00,76.59,76.67,76.59,76.66,36144.0,67.3093,67.3796,67.3093,67.3708,36144.0
2017-05-25 15:10:00,76.65,76.68,76.58,76.58,49269.0,67.362,67.3884,67.3005,67.3005,49269.0
2017-05-25 15:15:00,76.59,76.62,76.55,76.55,36787.0,67.3093,67.3356,67.2741,67.2741,36787.0
2017-05-25 15:20:00,76.55,76.56,76.5,76.53,19042.0,67.2741,67.2829,67.2302,67.2565,19042.0
2017-05-25 15:25:00,76.53,76.55,76.51,76.53,25891.0,67.2565,67.2741,67.239,67.2565,25891.0
2017-05-25 15:30:00,76.53,76.54,76.5,76.51,24460.0,67.2565,67.2653,67.2302,67.239,24460.0
2017-05-25 15:35:00,76.51,76.54,76.5,76.54,22856.0,67.239,67.2653,67.2302,67.2653,22856.0
2017-05-25 15:40:00,76.53,76.55,76.51,76.54,39545.0,67.2565,67.2741,67.239,67.2653,39545.0
2017-05-25 15:45:00,76.55,76.63,76.55,76.56,64993.0,67.2741,67.3444,67.2741,67.2829,64993.0
2017-05-25 15:50:00,76.57,76.57,76.48,76.51,49702.0,67.2917,67.2917,67.2126,67.239,49702.0
2017-05-25 15:55:00,76.51,76.54,76.45,76.48,78033.0,67.239,67.2653,67.1862,67.2126,78033.0
2017-05-26 09:30:00,76.34,76.39,76.23,76.39,18907.0,67.0896,67.1335,66.9929,67.1335,18907.0
2017-05-26 09:35:00,76.33,76.39,76.3,76.3,4820.0,67.0808,67.1335,67.0544,67.0544,4820.0
2017-05-26 09:40:00,76.29,76.32,76.25,76.31,7351.0,67.0456,67.072,67.0105,67.0632,7351.0
2017-05-26 09:45:00,76.29,76.3,76.21,76.25,16488.0,67.0456,67.0544,66.9753,67.0105,16488.0
2017-05-26 09:50:00,76.25,76.31,76.22,76.24,17730.0,67.0105,67.0632,66.9841,67.0017,17730.0
2017-05-26 09:55:00,76.23,76.26,76.22,76.25,10047.0,66.9929,67.0193,66.9841,67.0105,10047.0
2017-05-26 10:00:00,76.31,76.38,76.23,76.38,11039.0,67.0632,67.1247,66.9929,67.1247,11039.0
2017-05-26 10:05:00,76.36,76.38,76.33,76.34,6513.0,67.1071,67.1247,67.0808,67.0896,6513.0
2017-05-26 10:10:00,76.33,76.4,76.32,76.35,12430.0,67.0808,67.1423,67.072,67.0983,12430.0
2017-05-26 10:15:00,76.36,76.39,76.35,76.36,8416.0,67.1071,67.1335,67.0983,67.1071,8416.0
2017-05-26 10:20:00,76.36,76.38,76.32,76.32,6205.0,67.1071,67.1247,67.072,67.072,6205.0
2017-05-26 10:25:00,76.32,76.35,76.3,76.31,11637.0,67.072,67.0983,67.0544,67.0632,11637.0
2017-05-26 10:30:00,76.32,76.4,76.32,76.4,10978.0,67.072,67.1423,67.072,67.1423,10978.0
2017-05-26 10:35:00,76.4,76.42,76.38,76.4,13304.0,67.1423,67.1599,67.1247,67.1423,13304.0
2017-05-26 10:40:00,76.4,76.41,76.37,76.37,10241.0,67.1423,67.1511,67.1159,67.1159,10241.0
2017-05-26 10:45:00,76.37,76.37,76.32,76.33,13518.0,67.1159,67.1159,67.072,67.0808,13518.0
2017-05-26 10:50:00,76.32,76.33,76.21,76.21,13214.0,67.072,67.0808,66.9753,66.9753,13214.0
2017-05-26 10:55:00,76.2,76.2,76.12,76.13,17997.0,66.9665,66.9665,66.8962,66.905,17997.0
2017-05-26 11:00:00,76.13,76.15,76.1,76.11,18685.0,66.905,66.9226,66.8786,66.8874,18685.0
2017-05-26 11:05:00,76.11,76.13,76.09,76.11,26052.0,66.8874,66.905,66.8699,66.8874,26052.0
2017-05-26 11:10:00,76.11,76.12,76.08,76.09,8174.0,66.8874,66.8962,66.8611,66.8699,8174.0
2017-05-26 11:15:00,76.1,76.11,76.05,76.06,6101.0,66.8786,66.8874,66.8347,66.8435,6101.0
2017-05-26 11:20:00,76.06,76.06,76.02,76.05,5105.0,66.8435,66.8435,66.8083,66.8347,5105.0
2017-05-26 11:25:00,76.05,76.09,76.04,76.09,6106.0,66.8347,66.8699,66.8259,66.8699,6106.0
2017-05-26 11:30:00,76.09,76.16,76.07,76.15,25934.0,66.8699,66.9314,66.8523,66.9226,25934.0
2017-05-26 11:35:00,76.16,76.21,76.16,76.17,10702.0,66.9314,66.9753,66.9314,66.9402,10702.0
2017-05-26 11:40:00,76.17,76.2,76.15,76.15,4731.0,66.9402,66.9665,66.9226,66.9226,4731.0
2017-05-26 11:45:00,76.15,76.17,76.12,76.17,11961.0,66.9226,66.9402,66.8962,66.9402,11961.0
2017-05-26 11:50:00,76.16,76.19,76.16,76.19,7349.0,66.9314,66.9577,66.9314,66.9577,7349.0
2017-05-26 11:55:00,76.2,76.3,76.2,76.28,7188.0,66.9665,67.0544,66.9665,67.0368,7188.0
2017-05-26 12:00:00,76.28,76.3,76.26,76.27,11771.0,67.0368,67.0544,67.0193,67.028,11771.0
2017-05-26 12:05:00,76.27,76.28,76.25,76.26,8167.0,67.028,67.0368,67.0105,67.0193,8167.0
2017-05-26 12:10:00,76.27,76.32,76.26,76.29,9719.0,67.028,67.072,67.0193,67.0456,9719.0
2017-05-26 12:15:00,76.28,76.33,76.28,76.33,5158.0,67.0368,67.0808,67.0368,67.0808,5158.0
2017-05-26 12:20:00,76.33,76.36,76.32,76.36,11246.0,67.0808,67.1071,67.072,67.1071,11246.0
2017-05-26 12:25:00,76.37,76.45,76.36,76.4,13899.0,67.1159,67.1862,67.1071,67.1423,13899.0
2017-05-26 12:30:00,76.39,76.39,76.36,76.37,5545.0,67.1335,67.1335,67.1071,67.1159,5545.0
2017-05-26 12:35:00,76.37,76.39,76.36,76.37,7704.0,67.1159,67.1335,67.1071,67.1159,7704.0
2017-05-26 12:40:00,76.38,76.41,76.37,76.4,3338.0,67.1247,67.1511,67.1159,67.1423,3338.0
2017-05-26 12:45:00,76.39,76.41,76.38,76.41,9011.0,67.1335,67.1511,67.1247,67.1511,9011.0
2017-05-26 12:50:00,76.41,76.41,76.39,76.39,3392.0,67.1511,67.1511,67.1335,67.1335,3392.0
2017-05-26 12:55:00,76.4,76.4,76.35,76.37,4133.0,67.1423,67.1423,67.0983,67.1159,4133.0
2017-05-26 13:00:00,76.37,76.38,76.36,76.37,6479.0,67.1159,67.1247,67.1071,67.1159,6479.0
2017-05-26 13:05:00,76.36,76.41,76.36,76.4,5800.0,67.1071,67.1511,67.1071,67.1423,5800.0
2017-05-26 13:10:00,76.41,76.43,76.4,76.41,7943.0,67.1511,67.1687,67.1423,67.1511,7943.0
2017-05-26 13:15:00,76.42,76.42,76.37,76.4,5723.0,67.1599,67.1599,67.1159,67.1423,5723.0
2017-05-26 13:20:00,76.39,76.42,76.39,76.42,5837.0,67.1335,67.1599,67.1335,67.1599,5837.0
2017-05-26 13:25:00,76.42,76.47,76.42,76.46,5707.0,67.1599,67.2038,67.1599,67.195,5707.0
2017-05-26 13:30:00,76.45,76.47,76.42,76.44,8104.0,67.1862,67.2038,67.1599,67.1774,8104.0
2017-05-26 13:35:00,76.45,76.45,76.43,76.44,7818.0,67.1862,67.1862,67.1687,67.1774,7818.0
2017-05-26 13:40:00,76.44,76.47,76.44,76.47,2803.0,67.1774,67.2038,67.1774,67.2038,2803.0
2017-05-26 13:45:00,76.47,76.48,76.43,76.43,8673.0,67.2038,67.2126,67.1687,67.1687,8673.0
2017-05-26 13:50:00,76.44,76.44,76.43,76.44,4226.0,67.1774,67.1774,67.1687,67.1774,4226.0
2017-05-26 13:55:00,76.44,76.47,76.43,76.46,14279.0,67.1774,67.2038,67.1687,67.195,14279.0
2017-05-26 14:00:00,76.47,76.47,76.44,76.46,7933.0,67.2038,67.2038,67.1774,67.195,7933.0
2017-05-26 14:05:00,76.45,76.46,76.41,76.43,12493.0,67.1862,67.195,67.1511,67.1687,12493.0
2017-05-26 14:10:00,76.44,76.46,76.44,76.44,11291.0,67.1774,67.195,67.1774,67.1774,11291.0
2017-05-26 14:15:00,76.44,76.47,76.43,76.46,10682.0,67.1774,67.2038,67.1687,67.195,10682.0
2017-05-26 14:20:00,76.46,76.5,76.45,76.48,11073.0,67.195,67.2302,67.1862,67.2126,11073.0
2017-05-26 14:25:00,76.49,76.5,76.48,76.49,6606.0,67.2214,67.2302,67.2126,67.2214,6606.0
2017-05-26 14:30:00,76.5,76.5,76.47,76.49,8105.0,67.2302,67.2302,67.2038,67.2214,8105.0
2017-05-26 14:35:00,76.5,76.5,76.48,76.49,8806.0,67.2302,67.2302,67.2126,67.2214,8806.0
2017-05-26 14:40:00,76.48,76.53,76.48,76.52,22063.0,67.2126,67.2565,67.2126,67.2477,22063.0
2017-05-26 14:45:00,76.53,76.53,76.49,76.5,10355.0,67.2565,67.2565,67.2214,67.2302,10355.0
2017-05-26 14:50:00,76.5,76.51,76.47,76.5,17645.0,67.2302,67.239,67.2038,67.2302,17645.0
2017-05-26 14:55:00,76.5,76.54,76.5,76.52,14468.0,67.2302,67.2653,67.2302,67.2477,14468.0
2017-05-26 15:00:00,76.53,76.54,76.48,76.51,10170.0,67.2565,67.2653,67.2126,67.239,10170.0
2017-05-26 15:05:00,76.51,76.51,76.45,76.47,10430.0,67.239,67.239,67.1862,67.2038,10430.0
2017-05-26 15:10:00,76.47,76.53,76.47,76.51,15492.0,67.2038,67.2565,67.2038,67.239,15492.0
2017-05-26 15:15:00,76.52,76.52,76.49,76.49,14840.0,67.2477,67.2477,67.2214,67.2214,14840.0
2017-05-26 15:20:00,76.49,76.5,76.44,76.5,28835.0,67.2214,67.2302,67.1774,67.2302,28835.0
2017-05-26 15:25:00,76.5,76.51,76.48,76.5,9422.0,67.2302,67.239,67.2126,67.2302,9422.0
2017-05-26 15:30:00,76.49,76.53,76.49,76.51,17428.0,67.2214,67.2565,67.2214,67.239,17428.0
2017-05-26 15:35:00,76.51,76.51,76.44,76.44,31530.0,67.239,67.239,67.1774,67.1774,31530.0
2017-05-26 15:40:00,76.44,76.44,76.36,76.37,19961.0,67.1774,67.1774,67.1071,67.1159,19961.0
2017-05-26 15:45:00,76.35,76.4,76.35,76.37,33791.0,67.0983,67.1423,67.0983,67.1159,33791.0
2017-05-26 15:50:00,76.37,76.38,76.36,76.36,30354.0,67.1159,67.1247,67.1071,67.1071,30354.0
2017-05-26 15:55:00,76.36,76.36,76.31,76.34,88900.0,67.1071,67.1071,67.0632,67.0896,88900.0
2017-05-30 09:30:00,76.25,76.51,76.19,76.4,53764.0,67.0105,67.239,66.9577,67.1423,53764.0
2017-05-30 09:35:00,76.37,76.37,76.21,76.26,10496.0,67.1159,67.1159,66.9753,67.0193,10496.0
2017-05-30 09:40:00,76.27,76.32,76.25,76.27,5911.0,67.028,67.072,67.0105,67.028,5911.0
2017-05-30 09:45:00,76.31,76.46,76.3,76.46,19469.0,67.0632,67.195,67.0544,67.195,19469.0
2017-05-30 09:50:00,76.46,76.49,76.33,76.41,30786.0,67.195,67.2214,67.0808,67.1511,30786.0
2017-05-30 09:55:00,76.41,76.44,76.39,76.43,13088.0,67.1511,67.1774,67.1335,67.1687,13088.0
2017-05-30 10:00:00,76.44,76.48,76.42,76.44,152430.0,67.1774,67.2126,67.1599,67.1774,152430.0
2017-05-30 10:05:00,76.45,76.46,76.41,76.42,57886.0,67.1862,67.195,67.1511,67.1599,57886.0
2017-05-30 10:10:00,76.43,76.5,76.39,76.48,112585.0,67.1687,67.2302,67.1335,67.2126,112585.0
2017-05-30 10:15:00,76.49,76.51,76.42,76.44,89588.0,67.2214,67.239,67.1599,67.1774,89588.0
2017-05-30 10:20:00,76.45,76.46,76.4,76.42,9758.0,67.1862,67.195,67.1423,67.1599,9758.0
2017-05-30 10:25:00,76.42,76.47,76.4,76.45,50149.0,67.1599,67.2038,67.1423,67.1862,50149.0
2017-05-30 10:30:00,76.45,76.46,76.41,76.46,33191.0,67.1862,67.195,67.1511,67.195,33191.0
2017-05-30 10:35:00,76.46,76.68,76.46,76.64,167276.0,67.195,67.3884,67.195,67.3532,167276.0
2017-05-30 10:40:00,76.63,76.79,76.63,76.74,108703.0,67.3444,67.485,67.3444,67.4411,108703.0
2017-05-30 10:45:00,76.73,76.74,76.56,76.56,47411.0,67.4323,67.4411,67.2829,67.2829,47411.0
2017-05-30 10:50:00,76.57,76.59,76.51,76.53,12536.0,67.2917,67.3093,67.239,67.2565,12536.0
2017-05-30 10:55:00,76.54,76.54,76.49,76.49,25609.0,67.2653,67.2653,67.2214,67.2214,25609.0
2017-05-30 11:00:00,76.49,76.51,76.48,76.49,11763.0,67.2214,67.239,67.2126,67.2214,11763.0
2017-05-30 11:05:00,76.49,76.51,76.49,76.49,12261.0,67.2214,67.239,67.2214,67.2214,12261.0
2017-05-30 11:10:00,76.49,76.49,76.47,76.47,10764.0,67.2214,67.2214,67.2038,67.2038,10764.0
2017-05-30 11:15:00,76.48,76.52,76.44,76.51,12167.0,67.2126,67.2477,67.1774,67.239,12167.0
2017-05-30 11:20:00,76.51,76.54,76.49,76.49,28000.0,67.239,67.2653,67.2214,67.2214,28000.0
2017-05-30 11:25:00,76.49,76.49,76.43,76.47,35826.0,67.2214,67.2214,67.1687,67.2038,35826.0
2017-05-30 11:30:00,76.48,76.53,76.46,76.47,21658.0,67.2126,67.2565,67.195,67.2038,21658.0
2017-05-30 11:35:00,76.48,76.5,76.47,76.49,17380.0,67.2126,67.2302,67.2038,67.2214,17380.0
2017-05-30 11:40:00,76.49,76.53,76.48,76.51,45589.0,67.2214,67.2565,67.2126,67.239,45589.0
2017-05-30 11:45:00,76.52,76.73,76.52,76.73,34105.0,67.2477,67.4323,67.2477,67.4323,34105.0
2017-05-30 11:50:00,76.72,76.76,76.68,76.74,19438.0,67.4235,67.4587,67.3884,67.4411,19438.0
2017-05-30 11:55:00,76.73,76.78,76.73,76.75,25230.0,67.4323,67.4762,67.4323,67.4499,25230.0
2017-05-30 12:00:00,76.75,76.79,76.73,76.78,14548.0,67.4499,67.485,67.4323,67.4762,14548.0
2017-05-30 12:05:00,76.78,76.8,76.75,76.76,13707.0,67.4762,67.4938,67.4499,67.4587,13707.0
2017-05-30 12:10:00,76.76,76.76,76.68,76.72,26112.0,67.4587,67.4587,67.3884,67.4235,26112.0
2017-05-30 12:15:00,76.71,76.8,76.7,76.77,54886.0,67.4147,67.4938,67.4059,67.4675,54886.0
2017-05-30 12:20:00,76.77,76.87,76.76,76.87,26610.0,67.4675,67.5553,67.4587,67.5553,26610.0
2017-05-30 12:25:00,76.87,76.89,76.85,76.89,6630.0,67.5553,67.5729,67.5378,67.5729,6630.0
2017-05-30 12:30:00,76.89,77.02,76.89,77.0,22194.0,67.5729,67.6872,67.5729,67.6696,22194.0
2017-05-30 12:35:00,76.98,77.08,76.97,77.07,25311.0,67.652,67.7399,67.6432,67.7311,25311.0
2017-05-30 12:40:00,77.06,77.15,77.04,77.13,38302.0,67.7223,67.8014,67.7047,67.7838,38302.0
2017-05-30 12:45:00,77.14,77.18,77.09,77.11,41547.0,67.7926,67.8278,67.7487,67.7663,41547.0
2017-05-30 12:50:00,77.1,77.13,77.08,77.11,25318.0,67.7575,67.7838,67.7399,67.7663,25318.0
2017-05-30 12:55:00,77.09,77.13,77.08,77.12,11608.0,67.7487,67.7838,67.7399,67.775,11608.0
2017-05-30 13:00:00,77.12,77.14,77.08,77.14,69607.0,67.775,67.7926,67.7399,67.7926,69607.0
2017-05-30 13:05:00,77.15,77.19,77.12,77.13,57235.0,67.8014,67.8366,67.775,67.7838,57235.0
2017-05-30 13:10:00,77.13,77.21,77.13,77.2,17450.0,67.7838,67.8541,67.7838,67.8454,17450.0
2017-05-30 13:15:00,77.2,77.27,77.19,77.24,18935.0,67.8454,67.9069,67.8366,67.8805,18935.0
2017-05-30 13:20:00,77.24,77.36,77.24,77.29,32460.0,67.8805,67.986,67.8805,67.9244,32460.0
2017-05-30 13:25:00,77.27,77.29,77.25,77.27,11491.0,67.9069,67.9244,67.8893,67.9069,11491.0
2017-05-30 13:30:00,77.27,77.38,77.27,77.29,36742.0,67.9069,68.0035,67.9069,67.9244,36742.0
2017-05-30 13:35:00,77.28,77.32,77.23,77.28,24724.0,67.9157,67.9508,67.8717,67.9157,24724.0
2017-05-30 13:40:00,77.28,77.37,77.27,77.29,82108.0,67.9157,67.9948,67.9069,67.9244,82108.0
2017-05-30 13:45:00,77.29,77.32,77.18,77.23,54088.0,67.9244,67.9508,67.8278,67.8717,54088.0
2017-05-30 13:50:00,77.24,77.28,77.2,77.2,28193.0,67.8805,67.9157,67.8454,67.8454,28193.0
2017-05-30 13:55:00,77.2,77.23,77.15,77.16,17451.0,67.8454,67.8717,67.8014,67.8102,17451.0
2017-05-30 14:00:00,77.17,77.36,77.16,77.36,42438.0,67.819,67.986,67.8102,67.986,42438.0
2017-05-30 14:05:00,77.36,77.37,77.31,77.33,36658.0,67.986,67.9948,67.942,67.9596,36658.0
2017-05-30 14:10:00,77.34,77.45,77.32,77.4,33300.0,67.9684,68.0651,67.9508,68.0211,33300.0
2017-05-30 14:15:00,77.4,77.47,77.38,77.47,40143.0,68.0211,68.0826,68.0035,68.0826,40143.0
2017-05-30 14:20:00,77.47,77.47,77.41,77.43,22604.0,68.0826,68.0826,68.0299,68.0475,22604.0
2017-05-30 14:25:00,77.42,77.48,77.41,77.48,21762.0,68.0387,68.0914,68.0299,68.0914,21762.0
2017-05-30 14:30:00,77.49,77.49,77.43,77.44,23468.0,68.1002,68.1002,68.0475,68.0563,23468.0
2017-05-30 14:35:00,77.44,77.44,77.35,77.35,23240.0,68.0563,68.0563,67.9772,67.9772,23240.0
2017-05-30 14:40:00,77.34,77.38,77.33,77.36,20987.0,67.9684,68.0035,67.9596,67.986,20987.0
2017-05-30 14:45:00,77.36,77.39,77.33,77.38,27344.0,67.986,68.0123,67.9596,68.0035,27344.0
2017-05-30 14:50:00,77.38,77.45,77.37,77.42,18460.0,68.0035,68.0651,67.9948,68.0387,18460.0
2017-05-30 14:55:00,77.42,77.49,77.37,77.4,42198.0,68.0387,68.1002,67.9948,68.0211,42198.0
2017-05-30 15:00:00,77.4,77.44,77.39,77.41,31313.0,68.0211,68.0563,68.0123,68.0299,31313.0
2017-05-30 15:05:00,77.4,77.4,77.32,77.37,26561.0,68.0211,68.0211,67.9508,67.9948,26561.0
2017-05-30 15:10:00,77.36,77.4,77.34,77.4,24209.0,67.986,68.0211,67.9684,68.0211,24209.0
2017-05-30 15:15:00,77.4,77.41,77.35,77.39,28458.0,68.0211,68.0299,67.9772,68.0123,28458.0
2017-05-30 15:20:00,77.38,77.43,77.36,77.38,31394.0,68.0035,68.0475,67.986,68.0035,31394.0
2017-05-30 15:25:00,77.38,77.45,77.36,77.4,48193.0,68.0035,68.0651,67.986,68.0211,48193.0
2017-05-30 15:30:00,77.41,77.42,77.35,77.39,18016.0,68.0299,68.0387,67.9772,68.0123,18016.0
2017-05-30 15:35:00,77.39,77.49,77.38,77.48,34406.0,68.0123,68.1002,68.0035,68.0914,34406.0
2017-05-30 15:40:00,77.48,77.54,77.46,77.52,49598.0,68.0914,68.1442,68.0738,68.1266,49598.0
2017-05-30 15:45:00,77.51,77.56,77.5,77.51,41384.0,68.1178,68.1617,68.109,68.1178,41384.0
2017-05-30 15:50:00,77.52,77.52,77.46,77.47,76814.0,68.1266,68.1266,68.0738,68.0826,76814.0
2017-05-30 15:55:00,77.48,77.51,77.38,77.39,124867.0,68.0914,68.1178,68.0035,68.0123,124867.0
2017-05-31 09:30:00,77.17,77.74,77.17,77.65,30191.0,67.819,68.3199,67.819,68.2408,30191.0
2017-05-31 09:35:00,77.63,77.73,77.59,77.71,27348.0,68.2232,68.3111,68.1881,68.2936,27348.0
2017-05-31 09:40:00,77.72,77.74,77.57,77.6,37903.0,68.3023,68.3199,68.1705,68.1969,37903.0
2017-05-31 09:45:00,77.58,77.8,77.56,77.72,36330.0,68.1793,68.3726,68.1617,68.3023,36330.0
2017-05-31 09:50:00,77.72,77.85,77.7,77.72,55772.0,68.3023,68.4166,68.2848,68.3023,55772.0
2017-05-31 09:55:00,77.72,77.72,77.55,77.61,40569.0,68.3023,68.3023,68.1529,68.2057,40569.0
2017-05-31 10:00:00,77.62,77.65,77.56,77.6,32522.0,68.2145,68.2408,68.1617,68.1969,32522.0
2017-05-31 10:05:00,77.6,77.62,77.55,77.59,22462.0,68.1969,68.2145,68.1529,68.1881,22462.0
2017-05-31 10:10:00,77.59,77.6,77.52,77.59,12230.0,68.1881,68.1969,68.1266,68.1881,12230.0
2017-05-31 10:15:00,77.6,77.64,77.56,77.6,19044.0,68.1969,68.232,68.1617,68.1969,19044.0
2017-05-31 10:20:00,77.6,77.6,77.43,77.44,16469.0,68.1969,68.1969,68.0475,68.0563,16469.0
2017-05-31 10:25:00,77.44,77.45,77.35,77.43,30640.0,68.0563,68.0651,67.9772,68.0475,30640.0
2017-05-31 10:30:00,77.45,77.63,77.45,77.61,50154.0,68.0651,68.2232,68.0651,68.2057,50154.0
2017-05-31 10:35:00,77.61,77.68,77.55,77.63,28929.0,68.2057,68.2672,68.1529,68.2232,28929.0
2017-05-31 10:40:00,77.63,77.66,77.6,77.63,34612.0,68.2232,68.2496,68.1969,68.2232,34612.0
2017-05-31 10:45:00,77.64,77.64,77.54,77.56,15514.0,68.232,68.232,68.1442,68.1617,15514.0
2017-05-31 10:50:00,77.58,77.66,77.57,77.61,19742.0,68.1793,68.2496,68.1705,68.2057,19742.0
2017-05-31 10:55:00,77.61,77.61,77.47,77.5,41311.0,68.2057,68.2057,68.0826,68.109,41311.0
2017-05-31 11:00:00,77.49,77.49,77.29,77.42,67323.0,68.1002,68.1002,67.9244,68.0387,67323.0
2017-05-31 11:05:00,77.42,77.43,77.36,77.37,8305.0,68.0387,68.0475,67.986,67.9948,8305.0
2017-05-31 11:10:00,77.39,77.39,77.34,77.36,18400.0,68.0123,68.0123,67.9684,67.986,18400.0
2017-05-31 11:15:00,77.36,77.42,77.29,77.33,23324.0,67.986,68.0387,67.9244,67.9596,23324.0
2017-05-31 11:20:00,77.33,77.49,77.33,77.45,13509.0,67.9596,68.1002,67.9596,68.0651,13509.0
2017-05-31 11:25:00,77.44,77.45,77.35,77.35,13753.0,68.0563,68.0651,67.9772,67.9772,13753.0
2017-05-31 11:30:00,77.36,77.38,77.34,77.34,26481.0,67.986,68.0035,67.9684,67.9684,26481.0
2017-05-31 11:35:00,77.36,77.42,77.34,77.37,14902.0,67.986,68.0387,67.9684,67.9948,14902.0
2017-05-31 11:40:00,77.37,77.51,77.37,77.47,17717.0,67.9948,68.1178,67.9948,68.0826,17717.0
2017-05-31 11:45:00,77.48,77.58,77.48,77.55,14159.0,68.0914,68.1793,68.0914,68.1529,14159.0
2017-05-31 11:50:00,77.55,77.61,77.53,77.6,17134.0,68.1529,68.2057,68.1354,68.1969,17134.0
2017-05-31 11:55:00,77.6,77.62,77.54,77.59,30554.0,68.1969,68.2145,68.1442,68.1881,30554.0
2017-05-31 12:00:00,77.59,77.62,77.58,77.59,26308.0,68.1881,68.2145,68.1793,68.1881,26308.0
2017-05-31 12:05:00,77.59,77.62,77.56,77.58,20360.0,68.1881,68.2145,68.1617,68.1793,20360.0
2017-05-31 12:10:00,77.58,77.59,77.47,77.48,19484.0,68.1793,68.1881,68.0826,68.0914,19484.0
2017-05-31 12:15:00,77.48,77.49,77.43,77.44,10996.0,68.0914,68.1002,68.0475,68.0563,10996.0
2017-05-31 12:20:00,77.44,77.45,77.4,77.42,10042.0,68.0563,68.0651,68.0211,68.0387,10042.0
2017-05-31 12:25:00,77.42,77.43,77.38,77.38,10132.0,68.0387,68.0475,68.0035,68.0035,10132.0
2017-05-31 12:30:00,77.37,77.38,77.32,77.38,11909.0,67.9948,68.0035,67.9508,68.0035,11909.0
2017-05-31 12:35:00,77.37,77.37,77.34,77.37,5247.0,67.9948,67.9948,67.9684,67.9948,5247.0
2017-05-31 12:40:00,77.36,77.37,77.23,77.23,9543.0,67.986,67.9948,67.8717,67.8717,9543.0
2017-05-31 12:45:00,77.23,77.26,77.2,77.2,17568.0,67.8717,67.8981,67.8454,67.8454,17568.0
2017-05-31 12:50:00,77.2,77.24,77.18,77.23,14076.0,67.8454,67.8805,67.8278,67.8717,14076.0
2017-05-31 12:55:00,77.22,77.23,77.17,77.18,9504.0,67.8629,67.8717,67.819,67.8278,9504.0
2017-05-31 13:00:00,77.17,77.2,77.15,77.2,20175.0,67.819,67.8454,67.8014,67.8454,20175.0
2017-05-31 13:05:00,77.2,77.27,77.19,77.26,9516.0,67.8454,67.9069,67.8366,67.8981,9516.0
2017-05-31 13:10:00,77.26,77.3,77.26,77.28,10320.0,67.8981,67.9332,67.8981,67.9157,10320.0
2017-05-31 13:15:00,77.28,77.28,77.16,77.18,12918.0,67.9157,67.9157,67.8102,67.8278,12918.0
2017-05-31 13:20:00,77.17,77.19,77.1,77.13,8346.0,67.819,67.8366,67.7575,67.7838,8346.0
2017-05-31 13:25:00,77.13,77.14,77.08,77.08,25546.0,67.7838,67.7926,67.7399,67.7399,25546.0
2017-05-31 13:30:00,77.07,77.18,77.07,77.17,53205.0,67.7311,67.8278,67.7311,67.819,53205.0
2017-05-31 13:35:00,77.16,77.23,77.15,77.22,15943.0,67.8102,67.8717,67.8014,67.8629,15943.0
2017-05-31 13:40:00,77.22,77.22,77.18,77.19,18915.0,67.8629,67.8629,67.8278,67.8366,18915.0
2017-05-31 13:45:00,77.19,77.28,77.18,77.27,23628.0,67.8366,67.9157,67.8278,67.9069,23628.0
2017-05-31 13:50:00,77.26,77.37,77.26,77.35,40482.0,67.8981,67.9948,67.8981,67.9772,40482.0
2017-05-31 13:55:00,77.36,77.37,77.26,77.29,27110.0,67.986,67.9948,67.8981,67.9244,27110.0
2017-05-31 14:00:00,77.29,77.33,77.22,77.26,27295.0,67.9244,67.9596,67.8629,67.8981,27295.0
2017-05-31 14:05:00,77.27,77.33,77.27,77.3,11873.0,67.9069,67.9596,67.9069,67.9332,11873.0
2017-05-31 14:10:00,77.31,77.31,77.14,77.19,21334.0,67.942,67.942,67.7926,67.8366,21334.0
2017-05-31 14:15:00,77.19,77.23,77.18,77.22,15127.0,67.8366,67.8717,67.8278,67.8629,15127.0
2017-05-31 14:20:00,77.22,77.3,77.21,77.27,21017.0,67.8629,67.9332,67.8541,67.9069,21017.0
2017-05-31 14:25:00,77.26,77.34,77.25,77.31,25792.0,67.8981,67.9684,67.8893,67.942,25792.0
2017-05-31 14:30:00,77.3,77.3,77.25,77.28,30246.0,67.9332,67.9332,67.8893,67.9157,30246.0
2017-05-31 14:35:00,77.28,77.31,77.27,77.31,57999.0,67.9157,67.942,67.9069,67.942,57999.0
2017-05-31 14:40:00,77.31,77.33,77.29,77.29,41426.0,67.942,67.9596,67.9244,67.9244,41426.0
2017-05-31 14:45:00,77.29,77.32,77.27,77.32,42867.0,67.9244,67.9508,67.9069,67.9508,42867.0
2017-05-31 14:50:00,77.32,77.36,77.31,77.35,53908.0,67.9508,67.986,67.942,67.9772,53908.0
2017-05-31 14:55:00,77.35,77.38,77.35,77.37,42705.0,67.9772,68.0035,67.9772,67.9948,42705.0
2017-05-31 15:00:00,77.38,77.38,77.31,77.35,63822.0,68.0035,68.0035,67.942,67.9772,63822.0
2017-05-31 15:05:00,77.36,77.37,77.25,77.3,78263.0,67.986,67.9948,67.8893,67.9332,78263.0
2017-05-31 15:10:00,77.3,77.3,77.25,77.27,41545.0,67.9332,67.9332,67.8893,67.9069,41545.0
2017-05-31 15:15:00,77.26,77.43,77.26,77.35,39115.0,67.8981,68.0475,67.8981,67.9772,39115.0
2017-05-31 15:20:00,77.35,77.5,77.33,77.45,33030.0,67.9772,68.109,67.9596,68.0651,33030.0
2017-05-31 15:25:00,77.45,77.52,77.45,77.48,17162.0,68.0651,68.1266,68.0651,68.0914,17162.0
2017-05-31 15:30:00,77.49,77.55,77.48,77.53,19492.0,68.1002,68.1529,68.0914,68.1354,19492.0
2017-05-31 15:35:00,77.54,77.6,77.51,77.57,40571.0,68.1442,68.1969,68.1178,68.1705,40571.0
2017-05-31 15:40:00,77.56,77.67,77.56,77.64,44594.0,68.1617,68.2584,68.1617,68.232,44594.0
2017-05-31 15:45:00,77.65,77.7,77.61,77.65,57852.0,68.2408,68.2848,68.2057,68.2408,57852.0
2017-05-31 15:50:00,77.65,77.65,77.57,77.59,41883.0,68.2408,68.2408,68.1705,68.1881,41883.0
2017-05-31 15:55:00,77.59,77.62,77.56,77.59,92379.0,68.1881,68.2145,68.1617,68.1881,92379.0
2017-06-01 09:30:00,77.61,77.61,77.39,77.41,40660.0,68.2057,68.2057,68.0123,68.0299,40660.0
2017-06-01 09:35:00,77.41,77.42,77.36,77.41,15788.0,68.0299,68.0387,67.986,68.0299,15788.0
2017-06-01 09:40:00,77.42,77.45,77.27,77.28,14055.0,68.0387,68.0651,67.9069,67.9157,14055.0
2017-06-01 09:45:00,77.29,77.32,77.22,77.23,20747.0,67.9244,67.9508,67.8629,67.8717,20747.0
2017-06-01 09:50:00,77.23,77.29,77.18,77.18,18752.0,67.8717,67.9244,67.8278,67.8278,18752.0
2017-06-01 09:55:00,77.18,77.22,77.09,77.14,63577.0,67.8278,67.8629,67.7487,67.7926,63577.0
2017-06-01 10:00:00,77.14,77.18,77.03,77.06,29484.0,67.7926,67.8278,67.696,67.7223,29484.0
2017-06-01 10:05:00,77.05,77.12,77.02,77.03,12931.0,67.7135,67.775,67.6872,67.696,12931.0
2017-06-01 10:10:00,77.03,77.04,76.96,77.0,26965.0,67.696,67.7047,67.6344,67.6696,26965.0
2017-06-01 10:15:00,77.0,77.02,76.91,76.92,55573.0,67.6696,67.6872,67.5905,67.5993,55573.0
2017-06-01 10:20:00,76.91,77.0,76.84,76.85,31349.0,67.5905,67.6696,67.529,67.5378,31349.0
2017-06-01 10:25:00,76.86,76.92,76.85,76.91,15435.0,67.5465,67.5993,67.5378,67.5905,15435.0
2017-06-01 10:30:00,76.91,76.95,76.87,76.88,12917.0,67.5905,67.6256,67.5553,67.5641,12917.0
2017-06-01 10:35:00,76.89,76.95,76.89,76.92,7940.0,67.5729,67.6256,67.5729,67.5993,7940.0
2017-06-01 10:40:00,76.93,76.95,76.89,76.9,12736.0,67.6081,67.6256,67.5729,67.5817,12736.0
2017-06-01 10:45:00,76.91,76.92,76.87,76.87,51522.0,67.5905,67.5993,67.5553,67.5553,51522.0
2017-06-01 10:50:00,76.87,76.9,76.86,76.9,13528.0,67.5553,67.5817,67.5465,67.5817,13528.0
2017-06-01 10:55:00,76.89,76.9,76.88,76.9,12000.0,67.5729,67.5817,67.5641,67.5817,12000.0
2017-06-01 11:00:00,76.9,76.9,76.84,76.89,22870.0,67.5817,67.5817,67.529,67.5729,22870.0
2017-06-01 11:05:00,76.89,76.9,76.86,76.88,8922.0,67.5729,67.5817,67.5465,67.5641,8922.0
2017-06-01 11:10:00,76.88,76.9,76.85,76.85,11137.0,67.5641,67.5817,67.5378,67.5378,11137.0
2017-06-01 11:15:00,76.86,76.97,76.84,76.96,26719.0,67.5465,67.6432,67.529,67.6344,26719.0
2017-06-01 11:20:00,76.96,77.04,76.96,77.03,26859.0,67.6344,67.7047,67.6344,67.696,26859.0
2017-06-01 11:25:00,77.03,77.04,76.99,77.01,24709.0,67.696,67.7047,67.6608,67.6784,24709.0
2017-06-01 11:30:00,77.01,77.02,76.98,76.98,16655.0,67.6784,67.6872,67.652,67.652,16655.0
2017-06-01 11:35:00,76.99,77.02,76.97,77.0,21915.0,67.6608,67.6872,67.6432,67.6696,21915.0
2017-06-01 11:40:00,77.0,77.12,76.98,77.12,83019.0,67.6696,67.775,67.652,67.775,83019.0
2017-06-01 11:45:00,77.12,77.22,77.11,77.22,24757.0,67.775,67.8629,67.7663,67.8629,24757.0
2017-06-01 11:50:00,77.22,77.22,77.18,77.19,19336.0,67.8629,67.8629,67.8278,67.8366,19336.0
2017-06-01 11:55:00,77.19,77.2,77.08,77.08,12771.0,67.8366,67.8454,67.7399,67.7399,12771.0
2017-06-01 12:00:00,77.09,77.12,77.09,77.09,11085.0,67.7487,67.775,67.7487,67.7487,11085.0
2017-06-01 12:05:00,77.09,77.12,77.09,77.12,15321.0,67.7487,67.775,67.7487,67.775,15321.0
2017-06-01 12:10:00,77.11,77.13,77.08,77.09,22903.0,67.7663,67.7838,67.7399,67.7487,22903.0
2017-06-01 12:15:00,77.09,77.14,77.09,77.13,7500.0,67.7487,67.7926,67.7487,67.7838,7500.0
2017-06-01 12:20:00,77.14,77.16,77.13,77.16,9499.0,67.7926,67.8102,67.7838,67.8102,9499.0
2017-06-01 12:25:00,77.15,77.15,77.08,77.11,12914.0,67.8014,67.8014,67.7399,67.7663,12914.0
2017-06-01 12:30:00,77.11,77.14,77.1,77.1,14150.0,67.7663,67.7926,67.7575,67.7575,14150.0
2017-06-01 12:35:00,77.11,77.12,77.1,77.1,6796.0,67.7663,67.775,67.7575,67.7575,6796.0
2017-06-01 12:40:00,77.11,77.12,77.1,77.12,11084.0,67.7663,67.775,67.7575,67.775,11084.0
2017-06-01 12:45:00,77.12,77.15,77.12,77.14,6842.0,67.775,67.8014,67.775,67.7926,6842.0
2017-06-01 12:50:00,77.14,77.2,77.14,77.2,8987.0,67.7926,67.8454,67.7926,67.8454,8987.0
2017-06-01 12:55:00,77.2,77.23,77.2,77.22,16141.0,67.8454,67.8717,67.8454,67.8629,16141.0
2017-06-01 13:00:00,77.23,77.33,77.22,77.33,31669.0,67.8717,67.9596,67.8629,67.9596,31669.0
2017-06-01 13:05:00,77.33,77.39,77.33,77.38,13405.0,67.9596,68.0123,67.9596,68.0035,13405.0
2017-06-01 13:10:00,77.38,77.38,77.31,77.34,8017.0,68.0035,68.0035,67.942,67.9684,8017.0
2017-06-01 13:15:00,77.33,77.35,77.3,77.33,10353.0,67.9596,67.9772,67.9332,67.9596,10353.0
2017-06-01 13:20:00,77.33,77.35,77.3,77.31,9348.0,67.9596,67.9772,67.9332,67.942,9348.0
2017-06-01 13:25:00,77.32,77.33,77.31,77.32,3900.0,67.9508,67.9596,67.942,67.9508,3900.0
2017-06-01 13:30:00,77.32,77.36,77.31,77.35,9974.0,67.9508,67.986,67.942,67.9772,9974.0
2017-06-01 13:35:00,77.35,77.35,77.31,77.32,9678.0,67.9772,67.9772,67.942,67.9508,9678.0
2017-06-01 13:40:00,77.32,77.34,77.24,77.25,12477.0,67.9508,67.9684,67.8805,67.8893,12477.0
2017-06-01 13:45:00,77.24,77.25,77.22,77.23,8948.0,67.8805,67.8893,67.8629,67.8717,8948.0
2017-06-01 13:50:00,77.23,77.23,77.19,77.2,10555.0,67.8717,67.8717,67.8366,67.8454,10555.0
2017-06-01 13:55:00,77.2,77.21,77.19,77.19,33644.0,67.8454,67.8541,67.8366,67.8366,33644.0
2017-06-01 14:00:00,77.2,77.21,77.17,77.18,12856.0,67.8454,67.8541,67.819,67.8278,12856.0
2017-06-01 14:05:00,77.17,77.2,77.17,77.19,10323.0,67.819,67.8454,67.819,67.8366,10323.0
2017-06-01 14:10:00,77.2,77.24,77.19,77.21,22589.0,67.8454,67.8805,67.8366,67.8541,22589.0
2017-06-01 14:15:00,77.2,77.21,77.19,77.19,9689.0,67.8454,67.8541,67.8366,67.8366,9689.0
2017-06-01 14:20:00,77.2,77.23,77.15,77.2,17903.0,67.8454,67.8717,67.8014,67.8454,17903.0
2017-06-01 14:25:00,77.2,77.22,77.17,77.22,17981.0,67.8454,67.8629,67.819,67.8629,17981.0
2017-06-01 14:30:00,77.22,77.23,77.21,77.23,8824.0,67.8629,67.8717,67.8541,67.8717,8824.0
2017-06-01 14:35:00,77.23,77.26,77.22,77.26,10070.0,67.8717,67.8981,67.8629,67.8981,10070.0
2017-06-01 14:40:00,77.26,77.27,77.21,77.23,11951.0,67.8981,67.9069,67.8541,67.8717,11951.0
2017-06-01 14:45:00,77.23,77.23,77.2,77.2,6808.0,67.8717,67.8717,67.8454,67.8454,6808.0
2017-06-01 14:50:00,77.2,77.21,77.17,77.17,12090.0,67.8454,67.8541,67.819,67.819,12090.0
2017-06-01 14:55:00,77.17,77.18,77.12,77.13,12023.0,67.819,67.8278,67.775,67.7838,12023.0
2017-06-01 15:00:00,77.13,77.17,77.13,77.16,8502.0,67.7838,67.819,67.7838,67.8102,8502.0
2017-06-01 15:05:00,77.16,77.2,77.15,77.18,13609.0,67.8102,67.8454,67.8014,67.8278,13609.0
2017-06-01 15:10:00,77.18,77.18,77.16,77.17,12572.0,67.8278,67.8278,67.8102,67.819,12572.0
2017-06-01 15:15:00,77.17,77.18,77.14,77.16,13787.0,67.819,67.8278,67.7926,67.8102,13787.0
2017-06-01 15:20:00,77.16,77.17,77.13,77.17,28682.0,67.8102,67.819,67.7838,67.819,28682.0
2017-06-01 15:25:00,77.16,77.17,77.12,77.13,17670.0,67.8102,67.819,67.775,67.7838,17670.0
2017-06-01 15:30:00,77.13,77.14,77.1,77.14,29033.0,67.7838,67.7926,67.7575,67.7926,29033.0
2017-06-01 15:35:00,77.13,77.17,77.12,77.15,22138.0,67.7838,67.819,67.775,67.8014,22138.0
2017-06-01 15:40:00,77.16,77.16,77.13,77.14,32587.0,67.8102,67.8102,67.7838,67.7926,32587.0
2017-06-01 15:45:00,77.13,77.19,77.13,77.19,48729.0,67.7838,67.8366,67.7838,67.8366,48729.0
2017-06-01 15:50:00,77.19,77.28,77.18,77.26,62091.0,67.8366,67.9157,67.8278,67.8981,62091.0
2017-06-01 15:55:00,77.27,77.36,77.24,77.36,120385.0,67.9069,67.986,67.8805,67.986,120385.0
2017-06-02 09:30:00,77.25,77.4,77.17,77.34,20261.0,67.8893,68.0211,67.819,67.9684,20261.0
2017-06-02 09:35:00,77.34,77.42,77.28,77.34,4365.0,67.9684,68.0387,67.9157,67.9684,4365.0
2017-06-02 09:40:00,77.34,77.34,77.23,77.23,7166.0,67.9684,67.9684,67.8717,67.8717,7166.0
2017-06-02 09:45:00,77.23,77.29,77.18,77.29,17397.0,67.8717,67.9244,67.8278,67.9244,17397.0
2017-06-02 09:50:00,77.28,77.28,77.15,77.16,12640.0,67.9157,67.9157,67.8014,67.8102,12640.0
2017-06-02 09:55:00,77.16,77.24,77.15,77.2,13712.0,67.8102,67.8805,67.8014,67.8454,13712.0
2017-06-02 10:00:00,77.2,77.37,77.19,77.34,21253.0,67.8454,67.9948,67.8366,67.9684,21253.0
2017-06-02 10:05:00,77.35,77.44,77.32,77.41,16861.0,67.9772,68.0563,67.9508,68.0299,16861.0
2017-06-02 10:10:00,77.41,77.41,77.35,77.35,9579.0,68.0299,68.0299,67.9772,67.9772,9579.0
2017-06-02 10:15:00,77.36,77.43,77.35,77.4,8417.0,67.986,68.0475,67.9772,68.0211,8417.0
2017-06-02 10:20:00,77.41,77.48,77.38,77.47,8256.0,68.0299,68.0914,68.0035,68.0826,8256.0
2017-06-02 10:25:00,77.46,77.52,77.45,77.48,8325.0,68.0738,68.1266,68.0651,68.0914,8325.0
2017-06-02 10:30:00,77.48,77.52,77.45,77.52,11454.0,68.0914,68.1266,68.0651,68.1266,11454.0
2017-06-02 10:35:00,77.53,77.55,77.51,77.55,7075.0,68.1354,68.1529,68.1178,68.1529,7075.0
2017-06-02 10:40:00,77.55,77.55,77.53,77.54,6347.0,68.1529,68.1529,68.1354,68.1442,6347.0
2017-06-02 10:45:00,77.54,77.56,77.49,77.51,11499.0,68.1442,68.1617,68.1002,68.1178,11499.0
2017-06-02 10:50:00,77.51,77.59,77.5,77.56,10039.0,68.1178,68.1881,68.109,68.1617,10039.0
2017-06-02 10:55:00,77.56,77.59,77.51,77.52,8313.0,68.1617,68.1881,68.1178,68.1266,8313.0
2017-06-02 11:00:00,77.53,77.54,77.5,77.54,7400.0,68.1354,68.1442,68.109,68.1442,7400.0
2017-06-02 11:05:00,77.54,77.54,77.49,77.51,9552.0,68.1442,68.1442,68.1002,68.1178,9552.0
2017-06-02 11:10:00,77.5,77.51,77.47,77.48,10608.0,68.109,68.1178,68.0826,68.0914,10608.0
2017-06-02 11:15:00,77.49,77.5,77.46,77.5,9802.0,68.1002,68.109,68.0738,68.109,9802.0
2017-06-02 11:20:00,77.5,77.51,77.43,77.45,7707.0,68.109,68.1178,68.0475,68.0651,7707.0
2017-06-02 11:25:00,77.45,77.46,77.44,77.46,5398.0,68.0651,68.0738,68.0563,68.0738,5398.0
2017-06-02 11:30:00,77.46,77.48,77.43,77.45,8122.0,68.0738,68.0914,68.0475,68.0651,8122.0
2017-06-02 11:35:00,77.45,77.45,77.4,77.43,7001.0,68.0651,68.0651,68.0211,68.0475,7001.0
2017-06-02 11:40:00,77.44,77.46,77.37,77.37,6820.0,68.0563,68.0738,67.9948,67.9948,6820.0
2017-06-02 11:45:00,77.36,77.39,77.35,77.35,12550.0,67.986,68.0123,67.9772,67.9772,12550.0
2017-06-02 11:50:00,77.35,77.37,77.33,77.36,10366.0,67.9772,67.9948,67.9596,67.986,10366.0
2017-06-02 11:55:00,77.37,77.38,77.28,77.28,13683.0,67.9948,68.0035,67.9157,67.9157,13683.0
2017-06-02 12:00:00,77.27,77.28,77.24,77.25,13220.0,67.9069,67.9157,67.8805,67.8893,13220.0
2017-06-02 12:05:00,77.26,77.26,77.2,77.23,16010.0,67.8981,67.8981,67.8454,67.8717,16010.0
2017-06-02 12:10:00,77.23,77.25,77.22,77.25,9118.0,67.8717,67.8893,67.8629,67.8893,9118.0
2017-06-02 12:15:00,77.26,77.29,77.26,77.28,10879.0,67.8981,67.9244,67.8981,67.9157,10879.0
2017-06-02 12:20:00,77.28,77.29,77.25,77.29,11392.0,67.9157,67.9244,67.8893,67.9244,11392.0
2017-06-02 12:25:00,77.3,77.33,77.3,77.31,8794.0,67.9332,67.9596,67.9332,67.942,8794.0
2017-06-02 12:30:00,77.31,77.35,77.31,77.33,10003.0,67.942,67.9772,67.942,67.9596,10003.0
2017-06-02 12:35:00,77.33,77.38,77.33,77.38,7890.0,67.9596,68.0035,67.9596,68.0035,7890.0
2017-06-02 12:40:00,77.38,77.38,77.36,77.37,4256.0,68.0035,68.0035,67.986,67.9948,4256.0
2017-06-02 12:45:00,77.37,77.4,77.35,77.39,7801.0,67.9948,68.0211,67.9772,68.0123,7801.0
2017-06-02 12:50:00,77.39,77.41,77.38,77.4,6531.0,68.0123,68.0299,68.0035,68.0211,6531.0
2017-06-02 12:55:00,77.4,77.42,77.39,77.39,8168.0,68.0211,68.0387,68.0123,68.0123,8168.0
2017-06-02 13:00:00,77.4,77.4,77.35,77.36,6751.0,68.0211,68.0211,67.9772,67.986,6751.0
2017-06-02 13:05:00,77.36,77.36,77.31,77.31,9495.0,67.986,67.986,67.942,67.942,9495.0
2017-06-02 13:10:00,77.33,77.33,77.28,77.3,5790.0,67.9596,67.9596,67.9157,67.9332,5790.0
2017-06-02 13:15:00,77.3,77.3,77.27,77.28,5056.0,67.9332,67.9332,67.9069,67.9157,5056.0
2017-06-02 13:20:00,77.28,77.28,77.26,77.27,4651.0,67.9157,67.9157,67.8981,67.9069,4651.0
2017-06-02 13:25:00,77.27,77.31,77.26,77.3,8090.0,67.9069,67.942,67.8981,67.9332,8090.0
2017-06-02 13:30:00,77.3,77.37,77.29,77.36,14530.0,67.9332,67.9948,67.9244,67.986,14530.0
2017-06-02 13:35:00,77.35,77.43,77.32,77.41,24476.0,67.9772,68.0475,67.9508,68.0299,24476.0
2017-06-02 13:40:00,77.41,77.41,77.35,77.37,22518.0,68.0299,68.0299,67.9772,67.9948,22518.0
2017-06-02 13:45:00,77.38,77.38,77.31,77.34,12421.0,68.0035,68.0035,67.942,67.9684,12421.0
2017-06-02 13:50:00,77.35,77.4,77.34,77.36,14182.0,67.9772,68.0211,67.9684,67.986,14182.0
2017-06-02 13:55:00,77.36,77.41,77.36,77.39,11880.0,67.986,68.0299,67.986,68.0123,11880.0
2017-06-02 14:00:00,77.39,77.45,77.38,77.45,9038.0,68.0123,68.0651,68.0035,68.0651,9038.0
2017-06-02 14:05:00,77.45,77.47,77.44,77.45,8550.0,68.0651,68.0826,68.0563,68.0651,8550.0
2017-06-02 14:10:00,77.45,77.47,77.44,77.46,9003.0,68.0651,68.0826,68.0563,68.0738,9003.0
2017-06-02 14:15:00,77.46,77.51,77.46,77.48,10960.0,68.0738,68.1178,68.0738,68.0914,10960.0
2017-06-02 14:20:00,77.48,77.5,77.45,77.45,8842.0,68.0914,68.109,68.0651,68.0651,8842.0
2017-06-02 14:25:00,77.45,77.45,77.36,77.36,27037.0,68.0651,68.0651,67.986,67.986,27037.0
2017-06-02 14:30:00,77.36,77.39,77.31,77.35,24004.0,67.986,68.0123,67.942,67.9772,24004.0
2017-06-02 14:35:00,77.36,77.4,77.36,77.38,9148.0,67.986,68.0211,67.986,68.0035,9148.0
2017-06-02 14:40:00,77.38,77.39,77.36,77.36,6261.0,68.0035,68.0123,67.986,67.986,6261.0
2017-06-02 14:45:00,77.38,77.41,77.38,77.41,4950.0,68.0035,68.0299,68.0035,68.0299,4950.0
2017-06-02 14:50:00,77.4,77.4,77.38,77.4,6170.0,68.0211,68.0211,68.0035,68.0211,6170.0
2017-06-02 14:55:00,77.39,77.43,77.39,77.4,16172.0,68.0123,68.0475,68.0123,68.0211,16172.0
2017-06-02 15:00:00,77.41,77.46,77.39,77.43,17774.0,68.0299,68.0738,68.0123,68.0475,17774.0
2017-06-02 15:05:00,77.42,77.5,77.42,77.5,8300.0,68.0387,68.109,68.0387,68.109,8300.0
2017-06-02 15:10:00,77.49,77.49,77.46,77.49,8698.0,68.1002,68.1002,68.0738,68.1002,8698.0
2017-06-02 15:15:00,77.49,77.52,77.48,77.51,8616.0,68.1002,68.1266,68.0914,68.1178,8616.0
2017-06-02 15:20:00,77.51,77.54,77.51,77.53,9696.0,68.1178,68.1442,68.1178,68.1354,9696.0
2017-06-02 15:25:00,77.53,77.6,77.53,77.58,12338.0,68.1354,68.1969,68.1354,68.1793,12338.0
2017-06-02 15:30:00,77.57,77.6,77.56,77.57,13058.0,68.1705,68.1969,68.1617,68.1705,13058.0
2017-06-02 15:35:00,77.57,77.58,77.54,77.55,28501.0,68.1705,68.1793,68.1442,68.1529,28501.0
2017-06-02 15:40:00,77.56,77.57,77.51,77.52,18501.0,68.1617,68.1705,68.1178,68.1266,18501.0
2017-06-02 15:45:00,77.53,77.56,77.47,77.48,35993.0,68.1354,68.1617,68.0826,68.0914,35993.0
2017-06-02 15:50:00,77.48,77.52,77.47,77.48,33474.0,68.0914,68.1266,68.0826,68.0914,33474.0
2017-06-02 15:55:00,77.49,77.54,77.44,77.46,143851.0,68.1002,68.1442,68.0563,68.0738,143851.0
2017-06-05 09:30:00,77.51,77.56,77.43,77.52,12648.0,68.1178,68.1617,68.0475,68.1266,12648.0
2017-06-05 09:35:00,77.56,77.58,77.49,77.54,9012.0,68.1617,68.1793,68.1002,68.1442,9012.0
2017-06-05 09:40:00,77.57,77.6,77.48,77.6,12315.0,68.1705,68.1969,68.0914,68.1969,12315.0
2017-06-05 09:45:00,77.6,77.6,77.53,77.53,10305.0,68.1969,68.1969,68.1354,68.1354,10305.0
2017-06-05 09:50:00,77.54,77.61,77.54,77.6,13874.0,68.1442,68.2057,68.1442,68.1969,13874.0
2017-06-05 09:55:00,77.61,77.71,77.58,77.68,14913.0,68.2057,68.2936,68.1793,68.2672,14913.0
2017-06-05 10:00:00,77.72,77.83,77.71,77.79,9361.0,68.3023,68.399,68.2936,68.3639,9361.0
2017-06-05 10:05:00,77.78,77.82,77.76,77.79,7545.0,68.3551,68.3902,68.3375,68.3639,7545.0
2017-06-05 10:10:00,77.79,77.84,77.77,77.83,8660.0,68.3639,68.4078,68.3463,68.399,8660.0
2017-06-05 10:15:00,77.83,77.86,77.81,77.84,5117.0,68.399,68.4254,68.3814,68.4078,5117.0
2017-06-05 10:20:00,77.83,77.86,77.83,77.85,6347.0,68.399,68.4254,68.399,68.4166,6347.0
2017-06-05 10:25:00,77.86,77.87,77.81,77.81,7559.0,68.4254,68.4342,68.3814,68.3814,7559.0
2017-06-05 10:30:00,77.81,77.82,77.79,77.8,4000.0,68.3814,68.3902,68.3639,68.3726,4000.0
2017-06-05 10:35:00,77.8,77.81,77.72,77.72,4970.0,68.3726,68.3814,68.3023,68.3023,4970.0
2017-06-05 10:40:00,77.71,77.72,77.69,77.69,4671.0,68.2936,68.3023,68.276,68.276,4671.0
2017-06-05 10:45:00,77.7,77.7,77.68,77.69,4845.0,68.2848,68.2848,68.2672,68.276,4845.0
2017-06-05 10:50:00,77.7,77.75,77.7,77.75,4189.0,68.2848,68.3287,68.2848,68.3287,4189.0
2017-06-05 10:55:00,77.75,77.76,77.71,77.76,3486.0,68.3287,68.3375,68.2936,68.3375,3486.0
2017-06-05 11:00:00,77.76,77.76,77.7,77.71,4660.0,68.3375,68.3375,68.2848,68.2936,4660.0
2017-06-05 11:05:00,77.71,77.73,77.68,77.68,3534.0,68.2936,68.3111,68.2672,68.2672,3534.0
2017-06-05 11:10:00,77.67,77.69,77.67,77.67,3795.0,68.2584,68.276,68.2584,68.2584,3795.0
2017-06-05 11:15:00,77.67,77.67,77.61,77.61,3360.0,68.2584,68.2584,68.2057,68.2057,3360.0
2017-06-05 11:20:00,77.61,77.62,77.58,77.58,2705.0,68.2057,68.2145,68.1793,68.1793,2705.0
2017-06-05 11:25:00,77.56,77.56,77.51,77.53,5930.0,68.1617,68.1617,68.1178,68.1354,5930.0
2017-06-05 11:30:00,77.53,77.56,77.46,77.47,10361.0,68.1354,68.1617,68.0738,68.0826,10361.0
2017-06-05 11:35:00,77.46,77.48,77.45,77.45,7694.0,68.0738,68.0914,68.0651,68.0651,7694.0
2017-06-05 11:40:00,77.46,77.46,77.39,77.39,10060.0,68.0738,68.0738,68.0123,68.0123,10060.0
2017-06-05 11:45:00,77.4,77.47,77.39,77.46,4397.0,68.0211,68.0826,68.0123,68.0738,4397.0
2017-06-05 11:50:00,77.46,77.56,77.46,77.55,5436.0,68.0738,68.1617,68.0738,68.1529,5436.0
2017-06-05 11:55:00,77.54,77.64,77.54,77.63,3290.0,68.1442,68.232,68.1442,68.2232,3290.0
2017-06-05 12:00:00,77.63,77.65,77.62,77.62,5459.0,68.2232,68.2408,68.2145,68.2145,5459.0
2017-06-05 12:05:00,77.63,77.64,77.59,77.59,3806.0,68.2232,68.232,68.1881,68.1881,3806.0
2017-06-05 12:10:00,77.59,77.59,77.55,77.55,3750.0,68.1881,68.1881,68.1529,68.1529,3750.0
2017-06-05 12:15:00,77.55,77.56,77.49,77.51,4789.0,68.1529,68.1617,68.1002,68.1178,4789.0
2017-06-05 12:20:00,77.51,77.53,77.5,77.5,3603.0,68.1178,68.1354,68.109,68.109,3603.0
2017-06-05 12:25:00,77.49,77.51,77.48,77.51,3100.0,68.1002,68.1178,68.0914,68.1178,3100.0
2017-06-05 12:30:00,77.51,77.52,77.49,77.5,3890.0,68.1178,68.1266,68.1002,68.109,3890.0
2017-06-05 12:35:00,77.5,77.53,77.48,77.52,2900.0,68.109,68.1354,68.0914,68.1266,2900.0
2017-06-05 12:40:00,77.53,77.54,77.52,77.52,2968.0,68.1354,68.1442,68.1266,68.1266,2968.0
2017-06-05 12:45:00,77.52,77.52,77.48,77.5,4500.0,68.1266,68.1266,68.0914,68.109,4500.0
2017-06-05 12:50:00,77.5,77.5,77.47,77.48,4417.0,68.109,68.109,68.0826,68.0914,4417.0
2017-06-05 12:55:00,77.48,77.51,77.47,77.5,2336.0,68.0914,68.1178,68.0826,68.109,2336.0
2017-06-05 13:00:00,77.5,77.52,77.49,77.49,3643.0,68.109,68.1266,68.1002,68.1002,3643.0
2017-06-05 13:05:00,77.49,77.52,77.49,77.51,4268.0,68.1002,68.1266,68.1002,68.1178,4268.0
2017-06-05 13:10:00,77.5,77.54,77.5,77.54,1920.0,68.109,68.1442,68.109,68.1442,1920.0
2017-06-05 13:15:00,77.54,77.58,77.52,77.55,6824.0,68.1442,68.1793,68.1266,68.1529,6824.0
2017-06-05 13:20:00,77.54,77.55,77.53,77.54,2900.0,68.1442,68.1529,68.1354,68.1442,2900.0
2017-06-05 13:25:00,77.53,77.57,77.53,77.56,6944.0,68.1354,68.1705,68.1354,68.1617,6944.0
2017-06-05 13:30:00,77.57,77.57,77.5,77.55,8470.0,68.1705,68.1705,68.109,68.1529,8470.0
2017-06-05 13:35:00,77.55,77.56,77.53,77.56,5041.0,68.1529,68.1617,68.1354,68.1617,5041.0
2017-06-05 13:40:00,77.57,77.59,77.55,77.58,6685.0,68.1705,68.1881,68.1529,68.1793,6685.0
2017-06-05 13:45:00,77.58,77.59,77.57,77.57,3998.0,68.1793,68.1881,68.1705,68.1705,3998.0
2017-06-05 13:50:00,77.57,77.57,77.55,77.55,5302.0,68.1705,68.1705,68.1529,68.1529,5302.0
2017-06-05 13:55:00,77.56,77.57,77.54,77.56,3470.0,68.1617,68.1705,68.1442,68.1617,3470.0
2017-06-05 14:00:00,77.56,77.6,77.56,77.57,5937.0,68.1617,68.1969,68.1617,68.1705,5937.0
2017-06-05 14:05:00,77.56,77.58,77.54,77.54,5726.0,68.1617,68.1793,68.1442,68.1442,5726.0
2017-06-05 14:10:00,77.56,77.58,77.52,77.52,4866.0,68.1617,68.1793,68.1266,68.1266,4866.0
2017-06-05 14:15:00,77.53,77.53,77.49,77.5,5009.0,68.1354,68.1354,68.1002,68.109,5009.0
2017-06-05 14:20:00,77.5,77.51,77.49,77.49,5980.0,68.109,68.1178,68.1002,68.1002,5980.0
2017-06-05 14:25:00,77.49,77.49,77.46,77.46,5918.0,68.1002,68.1002,68.0738,68.0738,5918.0
2017-06-05 14:30:00,77.46,77.5,77.44,77.48,10236.0,68.0738,68.109,68.0563,68.0914,10236.0
2017-06-05 14:35:00,77.48,77.51,77.48,77.51,5088.0,68.0914,68.1178,68.0914,68.1178,5088.0
2017-06-05 14:40:00,77.51,77.52,77.49,77.52,6974.0,68.1178,68.1266,68.1002,68.1266,6974.0
2017-06-05 14:45:00,77.52,77.53,77.5,77.53,7265.0,68.1266,68.1354,68.109,68.1354,7265.0
2017-06-05 14:50:00,77.52,77.54,77.51,77.53,6950.0,68.1266,68.1442,68.1178,68.1354,6950.0
2017-06-05 14:55:00,77.54,77.54,77.52,77.52,3495.0,68.1442,68.1442,68.1266,68.1266,3495.0
2017-06-05 15:00:00,77.52,77.54,77.51,77.53,8634.0,68.1266,68.1442,68.1178,68.1354,8634.0
2017-06-05 15:05:00,77.54,77.56,77.52,77.53,7763.0,68.1442,68.1617,68.1266,68.1354,7763.0
2017-06-05 15:10:00,77.52,77.53,77.51,77.52,4167.0,68.1266,68.1354,68.1178,68.1266,4167.0
2017-06-05 15:15:00,77.52,77.52,77.44,77.46,14601.0,68.1266,68.1266,68.0563,68.0738,14601.0
2017-06-05 15:20:00,77.45,77.46,77.43,77.43,9268.0,68.0651,68.0738,68.0475,68.0475,9268.0
2017-06-05 15:25:00,77.44,77.44,77.4,77.41,8595.0,68.0563,68.0563,68.0211,68.0299,8595.0
2017-06-05 15:30:00,77.42,77.45,77.4,77.45,15131.0,68.0387,68.0651,68.0211,68.0651,15131.0
2017-06-05 15:35:00,77.45,77.5,77.44,77.5,14063.0,68.0651,68.109,68.0563,68.109,14063.0
2017-06-05 15:40:00,77.49,77.5,77.46,77.49,17093.0,68.1002,68.109,68.0738,68.1002,17093.0
2017-06-05 15:45:00,77.48,77.48,77.39,77.4,18429.0,68.0914,68.0914,68.0123,68.0211,18429.0
2017-06-05 15:50:00,77.41,77.42,77.37,77.37,20446.0,68.0299,68.0387,67.9948,67.9948,20446.0
2017-06-05 15:55:00,77.37,77.41,77.36,77.39,52188.0,67.9948,68.0299,67.986,68.0123,52188.0
2017-06-06 09:30:00,77.0,77.05,76.74,76.75,40622.0,67.6696,67.7135,67.4411,67.4499,40622.0
2017-06-06 09:35:00,76.8,76.99,76.75,76.9,10990.0,67.4938,67.6608,67.4499,67.5817,10990.0
2017-06-06 09:40:00,76.9,76.97,76.85,76.94,29854.0,67.5817,67.6432,67.5378,67.6169,29854.0
2017-06-06 09:45:00,76.92,76.96,76.87,76.96,27580.0,67.5993,67.6344,67.5553,67.6344,27580.0
2017-06-06 09:50:00,76.95,77.05,76.95,77.02,95886.0,67.6256,67.7135,67.6256,67.6872,95886.0
2017-06-06 09:55:00,77.02,77.04,76.89,76.89,20472.0,67.6872,67.7047,67.5729,67.5729,20472.0
2017-06-06 10:00:00,76.88,76.91,76.72,76.76,21139.0,67.5641,67.5905,67.4235,67.4587,21139.0
2017-06-06 10:05:00,76.76,76.77,76.65,76.77,17797.0,67.4587,67.4675,67.362,67.4675,17797.0
2017-06-06 10:10:00,76.78,76.84,76.76,76.81,18138.0,67.4762,67.529,67.4587,67.5026,18138.0
2017-06-06 10:15:00,76.81,76.87,76.78,76.8,13400.0,67.5026,67.5553,67.4762,67.4938,13400.0
2017-06-06 10:20:00,76.8,76.81,76.73,76.76,12960.0,67.4938,67.5026,67.4323,67.4587,12960.0
2017-06-06 10:25:00,76.75,76.8,76.74,76.79,14272.0,67.4499,67.4938,67.4411,67.485,14272.0
2017-06-06 10:30:00,76.79,76.8,76.76,76.79,15090.0,67.485,67.4938,67.4587,67.485,15090.0
2017-06-06 10:35:00,76.79,76.8,76.72,76.74,16535.0,67.485,67.4938,67.4235,67.4411,16535.0
2017-06-06 10:40:00,76.75,76.8,76.75,76.79,7190.0,67.4499,67.4938,67.4499,67.485,7190.0
2017-06-06 10:45:00,76.81,76.81,76.75,76.75,11880.0,67.5026,67.5026,67.4499,67.4499,11880.0
2017-06-06 10:50:00,76.74,76.79,76.74,76.78,8410.0,67.4411,67.485,67.4411,67.4762,8410.0
2017-06-06 10:55:00,76.78,76.78,76.68,76.69,13170.0,67.4762,67.4762,67.3884,67.3971,13170.0
2017-06-06 11:00:00,76.68,76.73,76.67,76.73,9489.0,67.3884,67.4323,67.3796,67.4323,9489.0
2017-06-06 11:05:00,76.73,76.73,76.68,76.72,11291.0,67.4323,67.4323,67.3884,67.4235,11291.0
2017-06-06 11:10:00,76.72,76.75,76.69,76.7,9188.0,67.4235,67.4499,67.3971,67.4059,9188.0
2017-06-06 11:15:00,76.7,76.7,76.61,76.65,8173.0,67.4059,67.4059,67.3268,67.362,8173.0
2017-06-06 11:20:00,76.66,76.67,76.62,76.65,11332.0,67.3708,67.3796,67.3356,67.362,11332.0
2017-06-06 11:25:00,76.66,76.66,76.58,76.6,8410.0,67.3708,67.3708,67.3005,67.3181,8410.0
2017-06-06 11:30:00,76.6,76.69,76.59,76.67,7650.0,67.3181,67.3971,67.3093,67.3796,7650.0
2017-06-06 11:35:00,76.68,76.7,76.6,76.6,13514.0,67.3884,67.4059,67.3181,67.3181,13514.0
2017-06-06 11:40:00,76.61,76.67,76.6,76.65,11501.0,67.3268,67.3796,67.3181,67.362,11501.0
2017-06-06 11:45:00,76.66,76.67,76.61,76.64,14294.0,67.3708,67.3796,67.3268,67.3532,14294.0
2017-06-06 11:50:00,76.65,76.7,76.63,76.7,18028.0,67.362,67.4059,67.3444,67.4059,18028.0
2017-06-06 11:55:00,76.7,76.73,76.66,76.73,16346.0,67.4059,67.4323,67.3708,67.4323,16346.0
2017-06-06 12:00:00,76.76,76.8,76.74,76.75,18956.0,67.4587,67.4938,67.4411,67.4499,18956.0
2017-06-06 12:05:00,76.75,76.82,76.73,76.79,20776.0,67.4499,67.5114,67.4323,67.485,20776.0
2017-06-06 12:10:00,76.78,76.84,76.78,76.82,38682.0,67.4762,67.529,67.4762,67.5114,38682.0
2017-06-06 12:15:00,76.82,76.91,76.82,76.85,21656.0,67.5114,67.5905,67.5114,67.5378,21656.0
2017-06-06 12:20:00,76.84,76.88,76.84,76.87,7938.0,67.529,67.5641,67.529,67.5553,7938.0
2017-06-06 12:25:00,76.87,76.92,76.87,76.88,11693.0,67.5553,67.5993,67.5553,67.5641,11693.0
2017-06-06 12:30:00,76.89,76.98,76.89,76.98,10133.0,67.5729,67.652,67.5729,67.652,10133.0
2017-06-06 12:35:00,76.98,76.99,76.96,76.96,16211.0,67.652,67.6608,67.6344,67.6344,16211.0
2017-06-06 12:40:00,76.96,76.99,76.96,76.96,7903.0,67.6344,67.6608,67.6344,67.6344,7903.0
2017-06-06 12:45:00,76.96,76.98,76.96,76.97,7276.0,67.6344,67.652,67.6344,67.6432,7276.0
2017-06-06 12:50:00,76.97,77.01,76.96,76.99,7541.0,67.6432,67.6784,67.6344,67.6608,7541.0
2017-06-06 12:55:00,76.99,77.0,76.96,76.99,10203.0,67.6608,67.6696,67.6344,67.6608,10203.0
2017-06-06 13:00:00,76.99,77.0,76.96,76.96,6767.0,67.6608,67.6696,67.6344,67.6344,6767.0
2017-06-06 13:05:00,76.95,76.95,76.88,76.89,6644.0,67.6256,67.6256,67.5641,67.5729,6644.0
2017-06-06 13:10:00,76.89,76.89,76.79,76.79,8703.0,67.5729,67.5729,67.485,67.485,8703.0
2017-06-06 13:15:00,76.8,76.81,76.76,76.77,7191.0,67.4938,67.5026,67.4587,67.4675,7191.0
2017-06-06 13:20:00,76.77,76.86,76.77,76.85,19036.0,67.4675,67.5465,67.4675,67.5378,19036.0
2017-06-06 13:25:00,76.83,76.84,76.81,76.82,14093.0,67.5202,67.529,67.5026,67.5114,14093.0
2017-06-06 13:30:00,76.81,76.81,76.76,76.77,11499.0,67.5026,67.5026,67.4587,67.4675,11499.0
2017-06-06 13:35:00,76.77,76.82,76.76,76.82,14630.0,67.4675,67.5114,67.4587,67.5114,14630.0
2017-06-06 13:40:00,76.81,76.9,76.81,76.85,15885.0,67.5026,67.5817,67.5026,67.5378,15885.0
2017-06-06 13:45:00,76.86,76.88,76.85,76.86,18412.0,67.5465,67.5641,67.5378,67.5465,18412.0
2017-06-06 13:50:00,76.87,76.89,76.85,76.87,20951.0,67.5553,67.5729,67.5378,67.5553,20951.0
2017-06-06 13:55:00,76.88,76.88,76.78,76.8,18401.0,67.5641,67.5641,67.4762,67.4938,18401.0
2017-06-06 14:00:00,76.8,76.87,76.79,76.86,16090.0,67.4938,67.5553,67.485,67.5465,16090.0
2017-06-06 14:05:00,76.87,76.87,76.85,76.85,13395.0,67.5553,67.5553,67.5378,67.5378,13395.0
2017-06-06 14:10:00,76.85,76.86,76.8,76.8,11316.0,67.5378,67.5465,67.4938,67.4938,11316.0
2017-06-06 14:15:00,76.8,76.82,76.79,76.79,10764.0,67.4938,67.5114,67.485,67.485,10764.0
2017-06-06 14:20:00,76.8,76.82,76.78,76.81,13301.0,67.4938,67.5114,67.4762,67.5026,13301.0
2017-06-06 14:25:00,76.81,76.84,76.79,76.83,11309.0,67.5026,67.529,67.485,67.5202,11309.0
2017-06-06 14:30:00,76.83,76.9,76.81,76.9,21978.0,67.5202,67.5817,67.5026,67.5817,21978.0
2017-06-06 14:35:00,76.92,76.94,76.92,76.93,11969.0,67.5993,67.6169,67.5993,67.6081,11969.0
2017-06-06 14:40:00,76.93,76.96,76.92,76.95,11864.0,67.6081,67.6344,67.5993,67.6256,11864.0
2017-06-06 14:45:00,76.95,76.97,76.91,76.92,27285.0,67.6256,67.6432,67.5905,67.5993,27285.0
2017-06-06 14:50:00,76.92,76.92,76.86,76.91,18650.0,67.5993,67.5993,67.5465,67.5905,18650.0
2017-06-06 14:55:00,76.91,76.94,76.89,76.94,15250.0,67.5905,67.6169,67.5729,67.6169,15250.0
2017-06-06 15:00:00,76.93,76.94,76.88,76.9,11891.0,67.6081,67.6169,67.5641,67.5817,11891.0
2017-06-06 15:05:00,76.89,76.95,76.87,76.95,13876.0,67.5729,67.6256,67.5553,67.6256,13876.0
2017-06-06 15:10:00,76.94,76.95,76.89,76.93,12406.0,67.6169,67.6256,67.5729,67.6081,12406.0
2017-06-06 15:15:00,76.94,76.94,76.89,76.92,12789.0,67.6169,67.6169,67.5729,67.5993,12789.0
2017-06-06 15:20:00,76.92,76.94,76.91,76.92,13743.0,67.5993,67.6169,67.5905,67.5993,13743.0
2017-06-06 15:25:00,76.93,76.95,76.9,76.9,16534.0,67.6081,67.6256,67.5817,67.5817,16534.0
2017-06-06 15:30:00,76.91,76.91,76.86,76.87,33122.0,67.5905,67.5905,67.5465,67.5553,33122.0
2017-06-06 15:35:00,76.87,76.91,76.83,76.91,27425.0,67.5553,67.5905,67.5202,67.5905,27425.0
2017-06-06 15:40:00,76.9,76.93,76.9,76.92,29975.0,67.5817,67.6081,67.5817,67.5993,29975.0
2017-06-06 15:45:00,76.93,76.93,76.82,76.82,33329.0,67.6081,67.6081,67.5114,67.5114,33329.0
2017-06-06 15:50:00,76.83,76.87,76.82,76.84,53338.0,67.5202,67.5553,67.5114,67.529,53338.0
2017-06-06 15:55:00,76.85,76.87,76.82,76.85,90184.0,67.5378,67.5553,67.5114,67.5378,90184.0
2017-06-07 09:30:00,77.08,77.12,76.83,76.85,39333.0,67.7399,67.775,67.5202,67.5378,39333.0
2017-06-07 09:35:00,76.88,76.92,76.79,76.79,18962.0,67.5641,67.5993,67.485,67.485,18962.0
2017-06-07 09:40:00,76.79,76.83,76.76,76.8,12036.0,67.485,67.5202,67.4587,67.4938,12036.0
2017-06-07 09:45:00,76.79,76.99,76.76,76.83,64164.0,67.485,67.6608,67.4587,67.5202,64164.0
2017-06-07 09:50:00,76.85,76.86,76.74,76.79,20524.0,67.5378,67.5465,67.4411,67.485,20524.0
2017-06-07 09:55:00,76.79,77.0,76.76,76.97,15017.0,67.485,67.6696,67.4587,67.6432,15017.0
2017-06-07 10:00:00,76.96,77.01,76.89,76.96,17667.0,67.6344,67.6784,67.5729,67.6344,17667.0
2017-06-07 10:05:00,76.96,77.19,76.96,77.18,300809.0,67.6344,67.8366,67.6344,67.8278,300809.0
2017-06-07 10:10:00,77.19,77.24,77.15,77.24,15862.0,67.8366,67.8805,67.8014,67.8805,15862.0
2017-06-07 10:15:00,77.24,77.24,77.19,77.21,14328.0,67.8805,67.8805,67.8366,67.8541,14328.0
2017-06-07 10:20:00,77.23,77.23,77.14,77.14,15179.0,67.8717,67.8717,67.7926,67.7926,15179.0
2017-06-07 10:25:00,77.14,77.14,77.05,77.05,11801.0,67.7926,67.7926,67.7135,67.7135,11801.0
2017-06-07 10:30:00,77.03,77.07,77.02,77.06,15010.0,67.696,67.7311,67.6872,67.7223,15010.0
2017-06-07 10:35:00,77.06,77.09,77.05,77.08,11757.0,67.7223,67.7487,67.7135,67.7399,11757.0
2017-06-07 10:40:00,77.07,77.08,76.98,76.99,13623.0,67.7311,67.7399,67.652,67.6608,13623.0
2017-06-07 10:45:00,76.99,77.06,76.97,77.05,14387.0,67.6608,67.7223,67.6432,67.7135,14387.0
2017-06-07 10:50:00,77.05,77.06,77.02,77.03,8893.0,67.7135,67.7223,67.6872,67.696,8893.0
2017-06-07 10:55:00,77.03,77.03,76.96,76.96,16471.0,67.696,67.696,67.6344,67.6344,16471.0
2017-06-07 11:00:00,76.96,76.96,76.9,76.93,16064.0,67.6344,67.6344,67.5817,67.6081,16064.0
2017-06-07 11:05:00,76.93,76.95,76.92,76.93,6746.0,67.6081,67.6256,67.5993,67.6081,6746.0
2017-06-07 11:10:00,76.92,76.94,76.9,76.91,9340.0,67.5993,67.6169,67.5817,67.5905,9340.0
2017-06-07 11:15:00,76.91,76.95,76.9,76.94,9039.0,67.5905,67.6256,67.5817,67.6169,9039.0
2017-06-07 11:20:00,76.93,76.93,76.87,76.87,10850.0,67.6081,67.6081,67.5553,67.5553,10850.0
2017-06-07 11:25:00,76.88,76.88,76.82,76.82,6774.0,67.5641,67.5641,67.5114,67.5114,6774.0
2017-06-07 11:30:00,76.82,76.82,76.73,76.75,12254.0,67.5114,67.5114,67.4323,67.4499,12254.0
2017-06-07 11:35:00,76.75,76.75,76.69,76.7,14084.0,67.4499,67.4499,67.3971,67.4059,14084.0
2017-06-07 11:40:00,76.7,76.7,76.67,76.68,7832.0,67.4059,67.4059,67.3796,67.3884,7832.0
2017-06-07 11:45:00,76.68,76.71,76.67,76.71,19707.0,67.3884,67.4147,67.3796,67.4147,19707.0
2017-06-07 11:50:00,76.71,76.81,76.7,76.79,11057.0,67.4147,67.5026,67.4059,67.485,11057.0
2017-06-07 11:55:00,76.79,76.83,76.77,76.8,17268.0,67.485,67.5202,67.4675,67.4938,17268.0
2017-06-07 12:00:00,76.8,76.83,76.79,76.81,14731.0,67.4938,67.5202,67.485,67.5026,14731.0
2017-06-07 12:05:00,76.81,76.82,76.8,76.8,7947.0,67.5026,67.5114,67.4938,67.4938,7947.0
2017-06-07 12:10:00,76.8,76.82,76.8,76.82,9613.0,67.4938,67.5114,67.4938,67.5114,9613.0
2017-06-07 12:15:00,76.81,76.9,76.81,76.89,17175.0,67.5026,67.5817,67.5026,67.5729,17175.0
2017-06-07 12:20:00,76.89,76.9,76.88,76.88,9200.0,67.5729,67.5817,67.5641,67.5641,9200.0
2017-06-07 12:25:00,76.88,76.88,76.83,76.83,4600.0,67.5641,67.5641,67.5202,67.5202,4600.0
2017-06-07 12:30:00,76.82,76.83,76.8,76.83,7831.0,67.5114,67.5202,67.4938,67.5202,7831.0
2017-06-07 12:35:00,76.82,76.88,76.82,76.88,12360.0,67.5114,67.5641,67.5114,67.5641,12360.0
2017-06-07 12:40:00,76.89,76.89,76.86,76.87,10683.0,67.5729,67.5729,67.5465,67.5553,10683.0
2017-06-07 12:45:00,76.87,76.87,76.8,76.8,12724.0,67.5553,67.5553,67.4938,67.4938,12724.0
2017-06-07 12:50:00,76.8,76.8,76.7,76.76,9497.0,67.4938,67.4938,67.4059,67.4587,9497.0
2017-06-07 12:55:00,76.77,76.8,76.76,76.78,5723.0,67.4675,67.4938,67.4587,67.4762,5723.0
2017-06-07 13:00:00,76.79,76.82,76.78,76.81,8649.0,67.485,67.5114,67.4762,67.5026,8649.0
2017-06-07 13:05:00,76.8,76.82,76.77,76.77,4571.0,67.4938,67.5114,67.4675,67.4675,4571.0
2017-06-07 13:10:00,76.76,76.8,76.76,76.79,4433.0,67.4587,67.4938,67.4587,67.485,4433.0
2017-06-07 13:15:00,76.78,76.79,76.78,76.79,4434.0,67.4762,67.485,67.4762,67.485,4434.0
2017-06-07 13:20:00,76.79,76.86,76.78,76.86,11143.0,67.485,67.5465,67.4762,67.5465,11143.0
2017-06-07 13:25:00,76.87,76.88,76.8,76.81,11186.0,67.5553,67.5641,67.4938,67.5026,11186.0
2017-06-07 13:30:00,76.82,76.82,76.79,76.8,5790.0,67.5114,67.5114,67.485,67.4938,5790.0
2017-06-07 13:35:00,76.81,76.81,76.8,76.81,2530.0,67.5026,67.5026,67.4938,67.5026,2530.0
2017-06-07 13:40:00,76.81,76.85,76.81,76.83,3874.0,67.5026,67.5378,67.5026,67.5202,3874.0
2017-06-07 13:45:00,76.84,76.86,76.83,76.85,11136.0,67.529,67.5465,67.5202,67.5378,11136.0
2017-06-07 13:50:00,76.85,76.85,76.8,76.81,8059.0,67.5378,67.5378,67.4938,67.5026,8059.0
2017-06-07 13:55:00,76.82,76.87,76.82,76.86,4303.0,67.5114,67.5553,67.5114,67.5465,4303.0
2017-06-07 14:00:00,76.86,76.88,76.85,76.88,4427.0,67.5465,67.5641,67.5378,67.5641,4427.0
2017-06-07 14:05:00,76.88,76.91,76.87,76.89,14120.0,67.5641,67.5905,67.5553,67.5729,14120.0
2017-06-07 14:10:00,76.9,76.95,76.9,76.91,6085.0,67.5817,67.6256,67.5817,67.5905,6085.0
2017-06-07 14:15:00,76.93,76.93,76.91,76.93,3950.0,67.6081,67.6081,67.5905,67.6081,3950.0
2017-06-07 14:20:00,76.93,76.94,76.91,76.93,7539.0,67.6081,67.6169,67.5905,67.6081,7539.0
2017-06-07 14:25:00,76.93,76.96,76.91,76.95,6580.0,67.6081,67.6344,67.5905,67.6256,6580.0
2017-06-07 14:30:00,76.96,77.01,76.96,77.0,6192.0,67.6344,67.6784,67.6344,67.6696,6192.0
2017-06-07 14:35:00,77.0,77.0,76.97,76.99,5696.0,67.6696,67.6696,67.6432,67.6608,5696.0
2017-06-07 14:40:00,76.98,77.0,76.97,77.0,9329.0,67.652,67.6696,67.6432,67.6696,9329.0
2017-06-07 14:45:00,77.0,77.03,76.99,77.02,10028.0,67.6696,67.696,67.6608,67.6872,10028.0
2017-06-07 14:50:00,77.02,77.03,76.99,77.0,9163.0,67.6872,67.696,67.6608,67.6696,9163.0
2017-06-07 14:55:00,77.01,77.02,76.98,77.01,11129.0,67.6784,67.6872,67.652,67.6784,11129.0
2017-06-07 15:00:00,77.02,77.02,76.98,76.98,8266.0,67.6872,67.6872,67.652,67.652,8266.0
2017-06-07 15:05:00,76.98,77.03,76.96,76.96,14655.0,67.652,67.696,67.6344,67.6344,14655.0
2017-06-07 15:10:00,76.96,76.96,76.9,76.91,7045.0,67.6344,67.6344,67.5817,67.5905,7045.0
2017-06-07 15:15:00,76.91,76.91,76.88,76.91,15726.0,67.5905,67.5905,67.5641,67.5905,15726.0
2017-06-07 15:20:00,76.91,76.99,76.91,76.97,11887.0,67.5905,67.6608,67.5905,67.6432,11887.0
2017-06-07 15:25:00,76.98,77.03,76.97,76.99,17740.0,67.652,67.696,67.6432,67.6608,17740.0
2017-06-07 15:30:00,76.99,77.0,76.96,76.96,16205.0,67.6608,67.6696,67.6344,67.6344,16205.0
2017-06-07 15:35:00,76.97,76.98,76.92,76.92,26372.0,67.6432,67.652,67.5993,67.5993,26372.0
2017-06-07 15:40:00,76.92,76.95,76.9,76.95,38599.0,67.5993,67.6256,67.5817,67.6256,38599.0
2017-06-07 15:45:00,76.94,76.98,76.93,76.95,20843.0,67.6169,67.652,67.6081,67.6256,20843.0
2017-06-07 15:50:00,76.95,76.96,76.83,76.84,74997.0,67.6256,67.6344,67.5202,67.529,74997.0
2017-06-07 15:55:00,76.84,76.91,76.83,76.9,121997.0,67.529,67.5905,67.5202,67.5817,121997.0
2017-06-08 09:30:00,77.08,77.09,76.93,77.06,22754.0,67.7399,67.7487,67.6081,67.7223,22754.0
2017-06-08 09:35:00,77.06,77.15,76.96,76.96,10073.0,67.7223,67.8014,67.6344,67.6344,10073.0
2017-06-08 09:40:00,77.0,77.1,76.96,77.02,12836.0,67.6696,67.7575,67.6344,67.6872,12836.0
2017-06-08 09:45:00,77.09,77.1,77.0,77.06,23936.0,67.7487,67.7575,67.6696,67.7223,23936.0
2017-06-08 09:50:00,77.07,77.13,77.01,77.01,23612.0,67.7311,67.7838,67.6784,67.6784,23612.0
2017-06-08 09:55:00,76.99,77.0,76.81,76.94,22986.0,67.6608,67.6696,67.5026,67.6169,22986.0
2017-06-08 10:00:00,76.95,77.21,76.95,77.2,16830.0,67.6256,67.8541,67.6256,67.8454,16830.0
2017-06-08 10:05:00,77.21,77.29,77.18,77.25,20813.0,67.8541,67.9244,67.8278,67.8893,20813.0
2017-06-08 10:10:00,77.26,77.28,77.15,77.2,15995.0,67.8981,67.9157,67.8014,67.8454,15995.0
2017-06-08 10:15:00,77.19,77.26,77.15,77.22,13119.0,67.8366,67.8981,67.8014,67.8629,13119.0
2017-06-08 10:20:00,77.21,77.21,77.07,77.15,12972.0,67.8541,67.8541,67.7311,67.8014,12972.0
2017-06-08 10:25:00,77.14,77.17,77.05,77.13,11660.0,67.7926,67.819,67.7135,67.7838,11660.0
2017-06-08 10:30:00,77.14,77.2,77.13,77.2,11149.0,67.7926,67.8454,67.7838,67.8454,11149.0
2017-06-08 10:35:00,77.21,77.22,77.1,77.11,12285.0,67.8541,67.8629,67.7575,67.7663,12285.0
2017-06-08 10:40:00,77.11,77.13,77.08,77.1,16039.0,67.7663,67.7838,67.7399,67.7575,16039.0
2017-06-08 10:45:00,77.1,77.14,77.08,77.14,10249.0,67.7575,67.7926,67.7399,67.7926,10249.0
2017-06-08 10:50:00,77.14,77.18,77.09,77.1,13995.0,67.7926,67.8278,67.7487,67.7575,13995.0
2017-06-08 10:55:00,77.1,77.1,77.05,77.07,12209.0,67.7575,67.7575,67.7135,67.7311,12209.0
2017-06-08 11:00:00,77.07,77.18,77.07,77.18,12795.0,67.7311,67.8278,67.7311,67.8278,12795.0
2017-06-08 11:05:00,77.18,77.28,77.17,77.23,13392.0,67.8278,67.9157,67.819,67.8717,13392.0
2017-06-08 11:10:00,77.23,77.36,77.21,77.36,15124.0,67.8717,67.986,67.8541,67.986,15124.0
2017-06-08 11:15:00,77.36,77.37,77.29,77.35,20725.0,67.986,67.9948,67.9244,67.9772,20725.0
2017-06-08 11:20:00,77.36,77.38,77.34,77.35,8002.0,67.986,68.0035,67.9684,67.9772,8002.0
2017-06-08 11:25:00,77.35,77.36,77.29,77.31,9069.0,67.9772,67.986,67.9244,67.942,9069.0
2017-06-08 11:30:00,77.31,77.34,77.29,77.32,11275.0,67.942,67.9684,67.9244,67.9508,11275.0
2017-06-08 11:35:00,77.32,77.34,77.29,77.29,10576.0,67.9508,67.9684,67.9244,67.9244,10576.0
2017-06-08 11:40:00,77.3,77.36,77.29,77.3,8283.0,67.9332,67.986,67.9244,67.9332,8283.0
2017-06-08 11:45:00,77.3,77.32,77.28,77.29,13283.0,67.9332,67.9508,67.9157,67.9244,13283.0
2017-06-08 11:50:00,77.29,77.29,77.21,77.21,9256.0,67.9244,67.9244,67.8541,67.8541,9256.0
2017-06-08 11:55:00,77.22,77.22,77.18,77.22,12853.0,67.8629,67.8629,67.8278,67.8629,12853.0
2017-06-08 12:00:00,77.23,77.29,77.23,77.29,12491.0,67.8717,67.9244,67.8717,67.9244,12491.0
2017-06-08 12:05:00,77.3,77.32,77.28,77.31,8071.0,67.9332,67.9508,67.9157,67.942,8071.0
2017-06-08 12:10:00,77.32,77.35,77.31,77.35,6480.0,67.9508,67.9772,67.942,67.9772,6480.0
2017-06-08 12:15:00,77.36,77.41,77.35,77.4,10427.0,67.986,68.0299,67.9772,68.0211,10427.0
2017-06-08 12:20:00,77.4,77.43,77.35,77.35,10239.0,68.0211,68.0475,67.9772,67.9772,10239.0
2017-06-08 12:25:00,77.34,77.36,77.32,77.35,6344.0,67.9684,67.986,67.9508,67.9772,6344.0
2017-06-08 12:30:00,77.36,77.37,77.32,77.32,11563.0,67.986,67.9948,67.9508,67.9508,11563.0
2017-06-08 12:35:00,77.33,77.39,77.33,77.39,13228.0,67.9596,68.0123,67.9596,68.0123,13228.0
2017-06-08 12:40:00,77.38,77.42,77.38,77.4,8170.0,68.0035,68.0387,68.0035,68.0211,8170.0
2017-06-08 12:45:00,77.41,77.41,77.31,77.31,12486.0,68.0299,68.0299,67.942,67.942,12486.0
2017-06-08 12:50:00,77.31,77.31,77.25,77.26,7380.0,67.942,67.942,67.8893,67.8981,7380.0
2017-06-08 12:55:00,77.27,77.3,77.23,77.3,46752.0,67.9069,67.9332,67.8717,67.9332,46752.0
2017-06-08 13:00:00,77.3,77.34,77.28,77.29,11616.0,67.9332,67.9684,67.9157,67.9244,11616.0
2017-06-08 13:05:00,77.3,77.3,77.2,77.2,13410.0,67.9332,67.9332,67.8454,67.8454,13410.0
2017-06-08 13:10:00,77.2,77.21,77.17,77.17,8352.0,67.8454,67.8541,67.819,67.819,8352.0
2017-06-08 13:15:00,77.18,77.19,77.14,77.15,11664.0,67.8278,67.8366,67.7926,67.8014,11664.0
2017-06-08 13:20:00,77.15,77.17,77.12,77.13,6401.0,67.8014,67.819,67.775,67.7838,6401.0
2017-06-08 13:25:00,77.12,77.14,77.05,77.07,11075.0,67.775,67.7926,67.7135,67.7311,11075.0
2017-06-08 13:30:00,77.07,77.12,77.06,77.12,6900.0,67.7311,67.775,67.7223,67.775,6900.0
2017-06-08 13:35:00,77.12,77.12,77.05,77.05,16608.0,67.775,67.775,67.7135,67.7135,16608.0
2017-06-08 13:40:00,77.06,77.13,77.05,77.13,8603.0,67.7223,67.7838,67.7135,67.7838,8603.0
2017-06-08 13:45:00,77.14,77.18,77.13,77.18,10177.0,67.7926,67.8278,67.7838,67.8278,10177.0
2017-06-08 13:50:00,77.18,77.22,77.15,77.18,12982.0,67.8278,67.8629,67.8014,67.8278,12982.0
2017-06-08 13:55:00,77.19,77.24,77.19,77.24,7920.0,67.8366,67.8805,67.8366,67.8805,7920.0
2017-06-08 14:00:00,77.25,77.25,77.16,77.2,17411.0,67.8893,67.8893,67.8102,67.8454,17411.0
2017-06-08 14:05:00,77.2,77.25,77.18,77.19,11713.0,67.8454,67.8893,67.8278,67.8366,11713.0
2017-06-08 14:10:00,77.2,77.22,77.15,77.16,15877.0,67.8454,67.8629,67.8014,67.8102,15877.0
2017-06-08 14:15:00,77.16,77.16,77.1,77.15,12292.0,67.8102,67.8102,67.7575,67.8014,12292.0
2017-06-08 14:20:00,77.15,77.16,77.07,77.12,13948.0,67.8014,67.8102,67.7311,67.775,13948.0
2017-06-08 14:25:00,77.11,77.12,77.06,77.1,23904.0,67.7663,67.775,67.7223,67.7575,23904.0
2017-06-08 14:30:00,77.11,77.21,77.08,77.2,23655.0,67.7663,67.8541,67.7399,67.8454,23655.0
2017-06-08 14:35:00,77.21,77.24,77.16,77.23,20597.0,67.8541,67.8805,67.8102,67.8717,20597.0
2017-06-08 14:40:00,77.24,77.27,77.18,77.18,11250.0,67.8805,67.9069,67.8278,67.8278,11250.0
2017-06-08 14:45:00,77.18,77.19,77.11,77.16,15371.0,67.8278,67.8366,67.7663,67.8102,15371.0
2017-06-08 14:50:00,77.17,77.21,77.17,77.18,15943.0,67.819,67.8541,67.819,67.8278,15943.0
2017-06-08 14:55:00,77.18,77.24,77.18,77.21,10663.0,67.8278,67.8805,67.8278,67.8541,10663.0
2017-06-08 15:00:00,77.21,77.23,77.18,77.22,13315.0,67.8541,67.8717,67.8278,67.8629,13315.0
2017-06-08 15:05:00,77.23,77.23,77.2,77.22,11589.0,67.8717,67.8717,67.8454,67.8629,11589.0
2017-06-08 15:10:00,77.22,77.23,77.18,77.2,15335.0,67.8629,67.8717,67.8278,67.8454,15335.0
2017-06-08 15:15:00,77.21,77.27,77.21,77.24,11919.0,67.8541,67.9069,67.8541,67.8805,11919.0
2017-06-08 15:20:00,77.24,77.25,77.19,77.24,19725.0,67.8805,67.8893,67.8366,67.8805,19725.0
2017-06-08 15:25:00,77.24,77.27,77.24,77.26,13042.0,67.8805,67.9069,67.8805,67.8981,13042.0
2017-06-08 15:30:00,77.27,77.29,77.21,77.28,21273.0,67.9069,67.9244,67.8541,67.9157,21273.0
2017-06-08 15:35:00,77.29,77.33,77.28,77.31,18974.0,67.9244,67.9596,67.9157,67.942,18974.0
2017-06-08 15:40:00,77.31,77.33,77.27,77.28,30655.0,67.942,67.9596,67.9069,67.9157,30655.0
2017-06-08 15:45:00,77.28,77.36,77.26,77.34,41680.0,67.9157,67.986,67.8981,67.9684,41680.0
2017-06-08 15:50:00,77.35,77.39,77.34,77.35,39019.0,67.9772,68.0123,67.9684,67.9772,39019.0
2017-06-08 15:55:00,77.34,77.37,77.3,77.32,76752.0,67.9684,67.9948,67.9332,67.9508,76752.0
2017-06-09 09:30:00,77.36,77.78,77.16,77.78,15860.0,67.986,68.3551,67.8102,68.3551,15860.0
2017-06-09 09:35:00,77.79,77.8,77.33,77.36,9089.0,68.3639,68.3726,67.9596,67.986,9089.0
2017-06-09 09:40:00,77.34,77.5,77.34,77.48,10680.0,67.9684,68.109,67.9684,68.0914,10680.0
2017-06-09 09:45:00,77.49,77.68,77.49,77.55,18623.0,68.1002,68.2672,68.1002,68.1529,18623.0
2017-06-09 09:50:00,77.55,77.76,77.55,77.68,16709.0,68.1529,68.3375,68.1529,68.2672,16709.0
2017-06-09 09:55:00,77.68,77.88,77.67,77.8,28437.0,68.2672,68.443,68.2584,68.3726,28437.0
2017-06-09 10:00:00,77.77,77.85,77.74,77.84,16970.0,68.3463,68.4166,68.3199,68.4078,16970.0
2017-06-09 10:05:00,77.84,77.87,77.77,77.77,18302.0,68.4078,68.4342,68.3463,68.3463,18302.0
2017-06-09 10:10:00,77.76,77.78,77.7,77.7,12555.0,68.3375,68.3551,68.2848,68.2848,12555.0
2017-06-09 10:15:00,77.7,77.73,77.69,77.71,17441.0,68.2848,68.3111,68.276,68.2936,17441.0
2017-06-09 10:20:00,77.72,77.75,77.69,77.75,9498.0,68.3023,68.3287,68.276,68.3287,9498.0
2017-06-09 10:25:00,77.75,77.83,77.72,77.79,11375.0,68.3287,68.399,68.3023,68.3639,11375.0
2017-06-09 10:30:00,77.8,77.97,77.79,77.91,14278.0,68.3726,68.522,68.3639,68.4693,14278.0
2017-06-09 10:35:00,77.9,77.92,77.86,77.86,7604.0,68.4605,68.4781,68.4254,68.4254,7604.0
2017-06-09 10:40:00,77.87,77.94,77.86,77.93,10412.0,68.4342,68.4957,68.4254,68.4869,10412.0
2017-06-09 10:45:00,77.93,77.94,77.88,77.91,12412.0,68.4869,68.4957,68.443,68.4693,12412.0
2017-06-09 10:50:00,77.91,77.91,77.83,77.84,8046.0,68.4693,68.4693,68.399,68.4078,8046.0
2017-06-09 10:55:00,77.84,77.84,77.78,77.78,12170.0,68.4078,68.4078,68.3551,68.3551,12170.0
2017-06-09 11:00:00,77.78,77.9,77.78,77.9,9314.0,68.3551,68.4605,68.3551,68.4605,9314.0
2017-06-09 11:05:00,77.9,78.0,77.89,78.0,9650.0,68.4605,68.5484,68.4517,68.5484,9650.0
2017-06-09 11:10:00,77.99,78.0,77.94,77.97,13681.0,68.5396,68.5484,68.4957,68.522,13681.0
2017-06-09 11:15:00,77.96,77.99,77.94,77.97,9785.0,68.5133,68.5396,68.4957,68.522,9785.0
2017-06-09 11:20:00,77.97,78.0,77.95,77.99,12281.0,68.522,68.5484,68.5045,68.5396,12281.0
2017-06-09 11:25:00,77.98,78.05,77.97,78.03,10422.0,68.5308,68.5924,68.522,68.5748,10422.0
2017-06-09 11:30:00,78.03,78.04,77.98,77.99,4790.0,68.5748,68.5836,68.5308,68.5396,4790.0
2017-06-09 11:35:00,77.99,78.01,77.96,77.96,6949.0,68.5396,68.5572,68.5133,68.5133,6949.0
2017-06-09 11:40:00,77.95,77.96,77.85,77.86,31575.0,68.5045,68.5133,68.4166,68.4254,31575.0
2017-06-09 11:45:00,77.84,77.9,77.83,77.89,15226.0,68.4078,68.4605,68.399,68.4517,15226.0
2017-06-09 11:50:00,77.89,77.92,77.86,77.87,14647.0,68.4517,68.4781,68.4254,68.4342,14647.0
2017-06-09 11:55:00,77.88,77.97,77.87,77.88,13927.0,68.443,68.522,68.4342,68.443,13927.0
2017-06-09 12:00:00,77.9,77.93,77.87,77.87,20368.0,68.4605,68.4869,68.4342,68.4342,20368.0
2017-06-09 12:05:00,77.87,78.07,77.87,78.05,12339.0,68.4342,68.6099,68.4342,68.5924,12339.0
2017-06-09 12:10:00,78.06,78.08,78.02,78.05,6803.0,68.6011,68.6187,68.566,68.5924,6803.0
2017-06-09 12:15:00,78.06,78.09,78.04,78.06,8902.0,68.6011,68.6275,68.5836,68.6011,8902.0
2017-06-09 12:20:00,78.06,78.08,78.03,78.03,4150.0,68.6011,68.6187,68.5748,68.5748,4150.0
2017-06-09 12:25:00,78.02,78.06,77.99,78.05,10345.0,68.566,68.6011,68.5396,68.5924,10345.0
2017-06-09 12:30:00,78.05,78.06,77.98,77.98,8392.0,68.5924,68.6011,68.5308,68.5308,8392.0
2017-06-09 12:35:00,77.98,78.0,77.91,77.99,8805.0,68.5308,68.5484,68.4693,68.5396,8805.0
2017-06-09 12:40:00,77.98,78.02,77.97,78.0,12580.0,68.5308,68.566,68.522,68.5484,12580.0
2017-06-09 12:45:00,78.0,78.01,77.98,78.0,8391.0,68.5484,68.5572,68.5308,68.5484,8391.0
2017-06-09 12:50:00,78.01,78.03,78.0,78.03,5248.0,68.5572,68.5748,68.5484,68.5748,5248.0
2017-06-09 12:55:00,78.03,78.04,77.98,77.98,4641.0,68.5748,68.5836,68.5308,68.5308,4641.0
2017-06-09 13:00:00,77.98,78.01,77.97,77.98,14651.0,68.5308,68.5572,68.522,68.5308,14651.0
2017-06-09 13:05:00,77.98,77.98,77.93,77.97,12838.0,68.5308,68.5308,68.4869,68.522,12838.0
2017-06-09 13:10:00,77.97,77.98,77.92,77.97,17850.0,68.522,68.5308,68.4781,68.522,17850.0
2017-06-09 13:15:00,77.97,78.02,77.96,78.02,10811.0,68.522,68.566,68.5133,68.566,10811.0
2017-06-09 13:20:00,78.01,78.05,78.0,78.03,7100.0,68.5572,68.5924,68.5484,68.5748,7100.0
2017-06-09 13:25:00,78.02,78.03,77.98,78.01,13683.0,68.566,68.5748,68.5308,68.5572,13683.0
2017-06-09 13:30:00,78.01,78.1,78.0,78.1,8312.0,68.5572,68.6363,68.5484,68.6363,8312.0
2017-06-09 13:35:00,78.1,78.1,78.05,78.07,9400.0,68.6363,68.6363,68.5924,68.6099,9400.0
2017-06-09 13:40:00,78.07,78.08,78.03,78.08,7096.0,68.6099,68.6187,68.5748,68.6187,7096.0
2017-06-09 13:45:00,78.09,78.09,77.99,78.0,13767.0,68.6275,68.6275,68.5396,68.5484,13767.0
2017-06-09 13:50:00,77.98,77.98,77.89,77.9,19301.0,68.5308,68.5308,68.4517,68.4605,19301.0
2017-06-09 13:55:00,77.91,77.98,77.9,77.94,13400.0,68.4693,68.5308,68.4605,68.4957,13400.0
2017-06-09 14:00:00,77.95,78.05,77.94,78.05,14128.0,68.5045,68.5924,68.4957,68.5924,14128.0
2017-06-09 14:05:00,78.06,78.07,78.03,78.03,8149.0,68.6011,68.6099,68.5748,68.5748,8149.0
2017-06-09 14:10:00,78.03,78.04,77.99,78.01,11910.0,68.5748,68.5836,68.5396,68.5572,11910.0
2017-06-09 14:15:00,78.01,78.03,78.0,78.01,7822.0,68.5572,68.5748,68.5484,68.5572,7822.0
2017-06-09 14:20:00,78.0,78.04,77.97,77.98,12053.0,68.5484,68.5836,68.522,68.5308,12053.0
2017-06-09 14:25:00,77.98,78.03,77.98,77.99,14436.0,68.5308,68.5748,68.5308,68.5396,14436.0
2017-06-09 14:30:00,77.99,78.03,77.95,77.97,13954.0,68.5396,68.5748,68.5045,68.522,13954.0
2017-06-09 14:35:00,77.97,77.98,77.87,77.91,17851.0,68.522,68.5308,68.4342,68.4693,17851.0
2017-06-09 14:40:00,77.9,77.9,77.8,77.82,28070.0,68.4605,68.4605,68.3726,68.3902,28070.0
2017-06-09 14:45:00,77.82,77.88,77.76,77.82,29535.0,68.3902,68.443,68.3375,68.3902,29535.0
2017-06-09 14:50:00,77.82,77.9,77.8,77.9,21173.0,68.3902,68.4605,68.3726,68.4605,21173.0
2017-06-09 14:55:00,77.91,77.94,77.83,77.87,16949.0,68.4693,68.4957,68.399,68.4342,16949.0
2017-06-09 15:00:00,77.87,78.01,77.87,77.95,15116.0,68.4342,68.5572,68.4342,68.5045,15116.0
2017-06-09 15:05:00,77.95,77.96,77.89,77.96,15975.0,68.5045,68.5133,68.4517,68.5133,15975.0
2017-06-09 15:10:00,77.97,78.02,77.94,77.97,18334.0,68.522,68.566,68.4957,68.522,18334.0
2017-06-09 15:15:00,77.96,78.0,77.92,77.99,18787.0,68.5133,68.5484,68.4781,68.5396,18787.0
2017-06-09 15:20:00,77.98,78.03,77.95,78.03,17474.0,68.5308,68.5748,68.5045,68.5748,17474.0
2017-06-09 15:25:00,78.02,78.09,77.98,78.06,15190.0,68.566,68.6275,68.5308,68.6011,15190.0
2017-06-09 15:30:00,78.07,78.07,77.96,78.01,24023.0,68.6099,68.6099,68.5133,68.5572,24023.0
2017-06-09 15:35:00,78.01,78.05,78.0,78.02,18604.0,68.5572,68.5924,68.5484,68.566,18604.0
2017-06-09 15:40:00,78.02,78.07,78.0,78.06,22588.0,68.566,68.6099,68.5484,68.6011,22588.0
2017-06-09 15:45:00,78.06,78.19,78.06,78.18,43067.0,68.6011,68.7154,68.6011,68.7066,43067.0
2017-06-09 15:50:00,78.18,78.28,78.17,78.27,40772.0,68.7066,68.7945,68.6978,68.7857,40772.0
2017-06-09 15:55:00,78.28,78.32,78.2,78.22,98415.0,68.7945,68.8296,68.7242,68.7418,98415.0
2017-06-12 09:30:00,78.17,78.47,78.1,78.4,53532.0,68.6978,68.9615,68.6363,68.8999,53532.0
2017-06-12 09:35:00,78.45,78.45,78.23,78.26,33456.0,68.9439,68.9439,68.7505,68.7769,33456.0
2017-06-12 09:40:00,78.27,78.31,78.08,78.27,12667.0,68.7857,68.8208,68.6187,68.7857,12667.0
2017-06-12 09:45:00,78.23,78.27,78.18,78.22,9245.0,68.7505,68.7857,68.7066,68.7418,9245.0
2017-06-12 09:50:00,78.22,78.22,78.01,78.04,15170.0,68.7418,68.7418,68.5572,68.5836,15170.0
2017-06-12 09:55:00,78.04,78.08,78.03,78.07,13197.0,68.5836,68.6187,68.5748,68.6099,13197.0
2017-06-12 10:00:00,78.07,78.17,78.03,78.08,16383.0,68.6099,68.6978,68.5748,68.6187,16383.0
2017-06-12 10:05:00,78.09,78.21,78.09,78.13,15763.0,68.6275,68.733,68.6275,68.6627,15763.0
2017-06-12 10:10:00,78.13,78.14,78.03,78.12,18983.0,68.6627,68.6714,68.5748,68.6539,18983.0
2017-06-12 10:15:00,78.11,78.12,78.05,78.06,14776.0,68.6451,68.6539,68.5924,68.6011,14776.0
2017-06-12 10:20:00,78.06,78.07,77.98,77.99,9308.0,68.6011,68.6099,68.5308,68.5396,9308.0
2017-06-12 10:25:00,77.99,78.09,77.99,78.09,17479.0,68.5396,68.6275,68.5396,68.6275,17479.0
2017-06-12 10:30:00,78.11,78.12,77.98,78.01,15636.0,68.6451,68.6539,68.5308,68.5572,15636.0
2017-06-12 10:35:00,78.01,78.03,77.92,78.03,17222.0,68.5572,68.5748,68.4781,68.5748,17222.0
2017-06-12 10:40:00,78.03,78.13,78.03,78.06,10698.0,68.5748,68.6627,68.5748,68.6011,10698.0
2017-06-12 10:45:00,78.08,78.19,78.08,78.17,9523.0,68.6187,68.7154,68.6187,68.6978,9523.0
2017-06-12 10:50:00,78.16,78.32,78.15,78.31,33984.0,68.689,68.8296,68.6802,68.8208,33984.0
2017-06-12 10:55:00,78.31,78.36,78.26,78.34,11649.0,68.8208,68.8648,68.7769,68.8472,11649.0
2017-06-12 11:00:00,78.35,78.35,78.25,78.27,9627.0,68.856,68.856,68.7681,68.7857,9627.0
2017-06-12 11:05:00,78.27,78.28,78.22,78.27,12846.0,68.7857,68.7945,68.7418,68.7857,12846.0
2017-06-12 11:10:00,78.28,78.32,78.27,78.32,18437.0,68.7945,68.8296,68.7857,68.8296,18437.0
2017-06-12 11:15:00,78.32,78.35,78.28,78.32,18571.0,68.8296,68.856,68.7945,68.8296,18571.0
2017-06-12 11:20:00,78.31,78.31,78.25,78.26,10253.0,68.8208,68.8208,68.7681,68.7769,10253.0
2017-06-12 11:25:00,78.26,78.33,78.26,78.33,11395.0,68.7769,68.8384,68.7769,68.8384,11395.0
2017-06-12 11:30:00,78.33,78.41,78.33,78.4,14859.0,68.8384,68.9087,68.8384,68.8999,14859.0
2017-06-12 11:35:00,78.4,78.46,78.4,78.44,24297.0,68.8999,68.9527,68.8999,68.9351,24297.0
2017-06-12 11:40:00,78.44,78.45,78.4,78.44,16840.0,68.9351,68.9439,68.8999,68.9351,16840.0
2017-06-12 11:45:00,78.44,78.44,78.38,78.39,10892.0,68.9351,68.9351,68.8824,68.8912,10892.0
2017-06-12 11:50:00,78.39,78.45,78.37,78.39,32351.0,68.8912,68.9439,68.8736,68.8912,32351.0
2017-06-12 11:55:00,78.39,78.45,78.36,78.45,11004.0,68.8912,68.9439,68.8648,68.9439,11004.0
2017-06-12 12:00:00,78.45,78.46,78.38,78.38,17752.0,68.9439,68.9527,68.8824,68.8824,17752.0
2017-06-12 12:05:00,78.39,78.39,78.35,78.36,6298.0,68.8912,68.8912,68.856,68.8648,6298.0
2017-06-12 12:10:00,78.36,78.4,78.35,78.39,12789.0,68.8648,68.8999,68.856,68.8912,12789.0
2017-06-12 12:15:00,78.4,78.4,78.35,78.38,13558.0,68.8999,68.8999,68.856,68.8824,13558.0
2017-06-12 12:20:00,78.38,78.4,78.33,78.37,12365.0,68.8824,68.8999,68.8384,68.8736,12365.0
2017-06-12 12:25:00,78.35,78.49,78.35,78.47,13802.0,68.856,68.979,68.856,68.9615,13802.0
2017-06-12 12:30:00,78.46,78.5,78.43,78.44,18951.0,68.9527,68.9878,68.9263,68.9351,18951.0
2017-06-12 12:35:00,78.44,78.44,78.39,78.4,9553.0,68.9351,68.9351,68.8912,68.8999,9553.0
2017-06-12 12:40:00,78.4,78.41,78.3,78.3,40470.0,68.8999,68.9087,68.8121,68.8121,40470.0
2017-06-12 12:45:00,78.3,78.32,78.23,78.23,65082.0,68.8121,68.8296,68.7505,68.7505,65082.0
2017-06-12 12:50:00,78.23,78.36,78.21,78.36,50328.0,68.7505,68.8648,68.733,68.8648,50328.0
2017-06-12 12:55:00,78.35,78.39,78.29,78.3,13825.0,68.856,68.8912,68.8033,68.8121,13825.0
2017-06-12 13:00:00,78.31,78.33,78.27,78.29,20495.0,68.8208,68.8384,68.7857,68.8033,20495.0
2017-06-12 13:05:00,78.28,78.33,78.28,78.31,17286.0,68.7945,68.8384,68.7945,68.8208,17286.0
2017-06-12 13:10:00,78.3,78.31,78.24,78.27,10977.0,68.8121,68.8208,68.7593,68.7857,10977.0
2017-06-12 13:15:00,78.27,78.31,78.27,78.27,11748.0,68.7857,68.8208,68.7857,68.7857,11748.0
2017-06-12 13:20:00,78.27,78.31,78.25,78.29,17577.0,68.7857,68.8208,68.7681,68.8033,17577.0
2017-06-12 13:25:00,78.3,78.37,78.28,78.36,24746.0,68.8121,68.8736,68.7945,68.8648,24746.0
2017-06-12 13:30:00,78.37,78.38,78.35,78.37,8735.0,68.8736,68.8824,68.856,68.8736,8735.0
2017-06-12 13:35:00,78.36,78.36,78.3,78.31,7553.0,68.8648,68.8648,68.8121,68.8208,7553.0
2017-06-12 13:40:00,78.32,78.34,78.3,78.3,8903.0,68.8296,68.8472,68.8121,68.8121,8903.0
2017-06-12 13:45:00,78.3,78.33,78.3,78.33,8858.0,68.8121,68.8384,68.8121,68.8384,8858.0
2017-06-12 13:50:00,78.33,78.35,78.32,78.33,18976.0,68.8384,68.856,68.8296,68.8384,18976.0
2017-06-12 13:55:00,78.33,78.33,78.3,78.31,14687.0,68.8384,68.8384,68.8121,68.8208,14687.0
2017-06-12 14:00:00,78.3,78.33,78.29,78.33,16629.0,68.8121,68.8384,68.8033,68.8384,16629.0
2017-06-12 14:05:00,78.33,78.35,78.3,78.34,11787.0,68.8384,68.856,68.8121,68.8472,11787.0
2017-06-12 14:10:00,78.34,78.36,78.33,78.33,17922.0,68.8472,68.8648,68.8384,68.8384,17922.0
2017-06-12 14:15:00,78.35,78.36,78.33,78.33,8143.0,68.856,68.8648,68.8384,68.8384,8143.0
2017-06-12 14:20:00,78.34,78.34,78.29,78.3,21223.0,68.8472,68.8472,68.8033,68.8121,21223.0
2017-06-12 14:25:00,78.3,78.33,78.29,78.3,12737.0,68.8121,68.8384,68.8033,68.8121,12737.0
2017-06-12 14:30:00,78.31,78.36,78.3,78.35,16032.0,68.8208,68.8648,68.8121,68.856,16032.0
2017-06-12 14:35:00,78.35,78.36,78.33,78.34,10528.0,68.856,68.8648,68.8384,68.8472,10528.0
2017-06-12 14:40:00,78.34,78.36,78.32,78.34,19508.0,68.8472,68.8648,68.8296,68.8472,19508.0
2017-06-12 14:45:00,78.34,78.37,78.33,78.34,11183.0,68.8472,68.8736,68.8384,68.8472,11183.0
2017-06-12 14:50:00,78.35,78.37,78.34,78.37,10037.0,68.856,68.8736,68.8472,68.8736,10037.0
2017-06-12 14:55:00,78.37,78.45,78.37,78.45,21896.0,68.8736,68.9439,68.8736,68.9439,21896.0
2017-06-12 15:00:00,78.44,78.45,78.41,78.45,21894.0,68.9351,68.9439,68.9087,68.9439,21894.0
2017-06-12 15:05:00,78.45,78.47,78.44,78.45,17193.0,68.9439,68.9615,68.9351,68.9439,17193.0
2017-06-12 15:10:00,78.45,78.46,78.42,78.44,20872.0,68.9439,68.9527,68.9175,68.9351,20872.0
2017-06-12 15:15:00,78.44,78.45,78.4,78.4,13815.0,68.9351,68.9439,68.8999,68.8999,13815.0
2017-06-12 15:20:00,78.41,78.43,78.38,78.42,8776.0,68.9087,68.9263,68.8824,68.9175,8776.0
2017-06-12 15:25:00,78.42,78.43,78.37,78.42,32484.0,68.9175,68.9263,68.8736,68.9175,32484.0
2017-06-12 15:30:00,78.42,78.44,78.41,78.44,13130.0,68.9175,68.9351,68.9087,68.9351,13130.0
2017-06-12 15:35:00,78.44,78.5,78.43,78.46,30138.0,68.9351,68.9878,68.9263,68.9527,30138.0
2017-06-12 15:40:00,78.46,78.48,78.45,78.47,22189.0,68.9527,68.9702,68.9439,68.9615,22189.0
2017-06-12 15:45:00,78.46,78.48,78.42,78.43,30471.0,68.9527,68.9702,68.9175,68.9263,30471.0
2017-06-12 15:50:00,78.43,78.49,78.42,78.49,46038.0,68.9263,68.979,68.9175,68.979,46038.0
2017-06-12 15:55:00,78.49,78.58,78.48,78.53,107787.0,68.979,69.0581,68.9702,69.0142,107787.0
2017-06-13 09:30:00,78.46,78.76,78.46,78.76,20676.0,68.9527,69.2163,68.9527,69.2163,20676.0
2017-06-13 09:35:00,78.78,78.79,78.43,78.44,9423.0,69.2339,69.2427,68.9263,68.9351,9423.0
2017-06-13 09:40:00,78.46,78.59,78.46,78.57,6090.0,68.9527,69.0669,68.9527,69.0493,6090.0
2017-06-13 09:45:00,78.56,78.66,78.48,78.63,19324.0,69.0406,69.1284,68.9702,69.1021,19324.0
2017-06-13 09:50:00,78.63,78.63,78.49,78.52,18590.0,69.1021,69.1021,68.979,69.0054,18590.0
2017-06-13 09:55:00,78.51,78.57,78.49,78.54,10763.0,68.9966,69.0493,68.979,69.023,10763.0
2017-06-13 10:00:00,78.55,78.61,78.55,78.58,12461.0,69.0318,69.0845,69.0318,69.0581,12461.0
2017-06-13 10:05:00,78.57,78.66,78.57,78.6,11143.0,69.0493,69.1284,69.0493,69.0757,11143.0
2017-06-13 10:10:00,78.59,78.62,78.58,78.61,12065.0,69.0669,69.0933,69.0581,69.0845,12065.0
2017-06-13 10:15:00,78.6,78.68,78.58,78.68,8834.0,69.0757,69.146,69.0581,69.146,8834.0
2017-06-13 10:20:00,78.68,78.68,78.6,78.6,18137.0,69.146,69.146,69.0757,69.0757,18137.0
2017-06-13 10:25:00,78.61,78.66,78.6,78.61,9180.0,69.0845,69.1284,69.0757,69.0845,9180.0
2017-06-13 10:30:00,78.62,78.64,78.57,78.57,11257.0,69.0933,69.1109,69.0493,69.0493,11257.0
2017-06-13 10:35:00,78.58,78.61,78.57,78.61,9267.0,69.0581,69.0845,69.0493,69.0845,9267.0
2017-06-13 10:40:00,78.6,78.6,78.49,78.5,11414.0,69.0757,69.0757,68.979,68.9878,11414.0
2017-06-13 10:45:00,78.51,78.52,78.48,78.51,14451.0,68.9966,69.0054,68.9702,68.9966,14451.0
2017-06-13 10:50:00,78.52,78.54,78.46,78.54,10875.0,69.0054,69.023,68.9527,69.023,10875.0
2017-06-13 10:55:00,78.55,78.55,78.52,78.55,15407.0,69.0318,69.0318,69.0054,69.0318,15407.0
2017-06-13 11:00:00,78.55,78.6,78.55,78.6,10174.0,69.0318,69.0757,69.0318,69.0757,10174.0
2017-06-13 11:05:00,78.6,78.61,78.58,78.59,5923.0,69.0757,69.0845,69.0581,69.0669,5923.0
2017-06-13 11:10:00,78.6,78.65,78.6,78.64,8330.0,69.0757,69.1196,69.0757,69.1109,8330.0
2017-06-13 11:15:00,78.64,78.69,78.63,78.67,8388.0,69.1109,69.1548,69.1021,69.1372,8388.0
2017-06-13 11:20:00,78.66,78.68,78.66,78.68,10235.0,69.1284,69.146,69.1284,69.146,10235.0
2017-06-13 11:25:00,78.68,78.69,78.59,78.59,18128.0,69.146,69.1548,69.0669,69.0669,18128.0
2017-06-13 11:30:00,78.56,78.61,78.55,78.58,7636.0,69.0406,69.0845,69.0318,69.0581,7636.0
2017-06-13 11:35:00,78.57,78.63,78.57,78.61,5589.0,69.0493,69.1021,69.0493,69.0845,5589.0
2017-06-13 11:40:00,78.61,78.64,78.6,78.62,8734.0,69.0845,69.1109,69.0757,69.0933,8734.0
2017-06-13 11:45:00,78.62,78.64,78.6,78.6,2891.0,69.0933,69.1109,69.0757,69.0757,2891.0
2017-06-13 11:50:00,78.61,78.7,78.61,78.69,5178.0,69.0845,69.1636,69.0845,69.1548,5178.0
2017-06-13 11:55:00,78.7,78.71,78.68,78.69,8857.0,69.1636,69.1724,69.146,69.1548,8857.0
2017-06-13 12:00:00,78.7,78.73,78.7,78.72,4562.0,69.1636,69.19,69.1636,69.1812,4562.0
2017-06-13 12:05:00,78.72,78.77,78.72,78.73,8072.0,69.1812,69.2251,69.1812,69.19,8072.0
2017-06-13 12:10:00,78.73,78.78,78.73,78.75,7229.0,69.19,69.2339,69.19,69.2075,7229.0
2017-06-13 12:15:00,78.75,78.77,78.74,78.76,4938.0,69.2075,69.2251,69.1987,69.2163,4938.0
2017-06-13 12:20:00,78.75,78.77,78.74,78.77,6246.0,69.2075,69.2251,69.1987,69.2251,6246.0
2017-06-13 12:25:00,78.76,78.79,78.75,78.75,7938.0,69.2163,69.2427,69.2075,69.2075,7938.0
2017-06-13 12:30:00,78.76,78.8,78.76,78.78,6002.0,69.2163,69.2515,69.2163,69.2339,6002.0
2017-06-13 12:35:00,78.79,78.83,78.79,78.83,3954.0,69.2427,69.2778,69.2427,69.2778,3954.0
2017-06-13 12:40:00,78.83,78.85,78.81,78.82,5508.0,69.2778,69.2954,69.2603,69.269,5508.0
2017-06-13 12:45:00,78.82,78.82,78.8,78.81,4378.0,69.269,69.269,69.2515,69.2603,4378.0
2017-06-13 12:50:00,78.81,78.82,78.79,78.81,8626.0,69.2603,69.269,69.2427,69.2603,8626.0
2017-06-13 12:55:00,78.81,78.87,78.8,78.86,7475.0,69.2603,69.313,69.2515,69.3042,7475.0
2017-06-13 13:00:00,78.85,78.89,78.83,78.88,8651.0,69.2954,69.3306,69.2778,69.3218,8651.0
2017-06-13 13:05:00,78.89,78.92,78.87,78.92,6119.0,69.3306,69.3569,69.313,69.3569,6119.0
2017-06-13 13:10:00,78.92,78.99,78.92,78.97,8848.0,69.3569,69.4184,69.3569,69.4009,8848.0
2017-06-13 13:15:00,78.98,79.0,78.98,79.0,8720.0,69.4097,69.4272,69.4097,69.4272,8720.0
2017-06-13 13:20:00,78.99,79.02,78.99,79.02,8763.0,69.4184,69.4448,69.4184,69.4448,8763.0
2017-06-13 13:25:00,79.03,79.07,79.03,79.06,5279.0,69.4536,69.4888,69.4536,69.48,5279.0
2017-06-13 13:30:00,79.06,79.06,79.02,79.02,4771.0,69.48,69.48,69.4448,69.4448,4771.0
2017-06-13 13:35:00,79.02,79.02,78.98,79.01,11459.0,69.4448,69.4448,69.4097,69.436,11459.0
2017-06-13 13:40:00,79.0,79.0,78.95,78.96,10454.0,69.4272,69.4272,69.3833,69.3921,10454.0
2017-06-13 13:45:00,78.97,78.98,78.94,78.95,7687.0,69.4009,69.4097,69.3745,69.3833,7687.0
2017-06-13 13:50:00,78.96,78.98,78.94,78.98,6962.0,69.3921,69.4097,69.3745,69.4097,6962.0
2017-06-13 13:55:00,78.97,79.03,78.97,79.0,11713.0,69.4009,69.4536,69.4009,69.4272,11713.0
2017-06-13 14:00:00,78.99,78.99,78.96,78.97,4788.0,69.4184,69.4184,69.3921,69.4009,4788.0
2017-06-13 14:05:00,78.98,79.0,78.96,78.99,10256.0,69.4097,69.4272,69.3921,69.4184,10256.0
2017-06-13 14:10:00,79.0,79.0,78.96,78.96,8861.0,69.4272,69.4272,69.3921,69.3921,8861.0
2017-06-13 14:15:00,78.95,78.95,78.91,78.91,12356.0,69.3833,69.3833,69.3481,69.3481,12356.0
2017-06-13 14:20:00,78.91,78.92,78.86,78.86,11612.0,69.3481,69.3569,69.3042,69.3042,11612.0
2017-06-13 14:25:00,78.86,78.87,78.85,78.86,6181.0,69.3042,69.313,69.2954,69.3042,6181.0
2017-06-13 14:30:00,78.86,78.87,78.82,78.86,9632.0,69.3042,69.313,69.269,69.3042,9632.0
2017-06-13 14:35:00,78.86,78.88,78.84,78.87,5442.0,69.3042,69.3218,69.2866,69.313,5442.0
2017-06-13 14:40:00,78.86,78.89,78.86,78.89,8735.0,69.3042,69.3306,69.3042,69.3306,8735.0
2017-06-13 14:45:00,78.89,78.9,78.85,78.87,11242.0,69.3306,69.3394,69.2954,69.313,11242.0
2017-06-13 14:50:00,78.87,78.87,78.82,78.82,10420.0,69.313,69.313,69.269,69.269,10420.0
2017-06-13 14:55:00,78.8,78.8,78.77,78.79,5833.0,69.2515,69.2515,69.2251,69.2427,5833.0
2017-06-13 15:00:00,78.78,78.8,78.77,78.79,8199.0,69.2339,69.2515,69.2251,69.2427,8199.0
2017-06-13 15:05:00,78.78,78.79,78.75,78.76,7158.0,69.2339,69.2427,69.2075,69.2163,7158.0
2017-06-13 15:10:00,78.75,78.76,78.7,78.7,7454.0,69.2075,69.2163,69.1636,69.1636,7454.0
2017-06-13 15:15:00,78.7,78.73,78.7,78.73,12181.0,69.1636,69.19,69.1636,69.19,12181.0
2017-06-13 15:20:00,78.74,78.76,78.73,78.75,12794.0,69.1987,69.2163,69.19,69.2075,12794.0
2017-06-13 15:25:00,78.75,78.81,78.74,78.8,14368.0,69.2075,69.2603,69.1987,69.2515,14368.0
2017-06-13 15:30:00,78.8,78.81,78.78,78.79,16915.0,69.2515,69.2603,69.2339,69.2427,16915.0
2017-06-13 15:35:00,78.79,78.79,78.73,78.73,20728.0,69.2427,69.2427,69.19,69.19,20728.0
2017-06-13 15:40:00,78.73,78.73,78.64,78.64,20515.0,69.19,69.19,69.1109,69.1109,20515.0
2017-06-13 15:45:00,78.64,78.65,78.6,78.61,42124.0,69.1109,69.1196,69.0757,69.0845,42124.0
2017-06-13 15:50:00,78.62,78.62,78.56,78.57,56087.0,69.0933,69.0933,69.0406,69.0493,56087.0
2017-06-13 15:55:00,78.56,78.61,78.5,78.61,111873.0,69.0406,69.0845,68.9878,69.0845,111873.0
2017-06-14 09:30:00,78.64,79.08,78.44,78.91,27092.0,69.1109,69.4975,68.9351,69.3481,27092.0
2017-06-14 09:35:00,78.9,78.91,78.83,78.84,15296.0,69.3394,69.3481,69.2778,69.2866,15296.0
2017-06-14 09:40:00,78.83,78.91,78.83,78.88,8820.0,69.2778,69.3481,69.2778,69.3218,8820.0
2017-06-14 09:45:00,78.88,78.96,78.85,78.95,23268.0,69.3218,69.3921,69.2954,69.3833,23268.0
2017-06-14 09:50:00,78.95,79.06,78.9,79.06,26042.0,69.3833,69.48,69.3394,69.48,26042.0
2017-06-14 09:55:00,79.06,79.15,79.06,79.13,23765.0,69.48,69.5591,69.48,69.5415,23765.0
2017-06-14 10:00:00,79.15,79.16,79.06,79.13,15233.0,69.5591,69.5678,69.48,69.5415,15233.0
2017-06-14 10:05:00,79.13,79.23,79.11,79.23,23151.0,69.5415,69.6294,69.5239,69.6294,23151.0
2017-06-14 10:10:00,79.23,79.25,79.12,79.15,67600.0,69.6294,69.6469,69.5327,69.5591,67600.0
2017-06-14 10:15:00,79.14,79.18,79.1,79.15,17274.0,69.5503,69.5854,69.5151,69.5591,17274.0
2017-06-14 10:20:00,79.14,79.26,79.13,79.16,24608.0,69.5503,69.6557,69.5415,69.5678,24608.0
2017-06-14 10:25:00,79.15,79.23,79.14,79.19,21439.0,69.5591,69.6294,69.5503,69.5942,21439.0
2017-06-14 10:30:00,79.19,79.29,79.15,79.22,50800.0,69.5942,69.6821,69.5591,69.6206,50800.0
2017-06-14 10:35:00,79.23,79.28,79.19,79.25,12193.0,69.6294,69.6733,69.5942,69.6469,12193.0
2017-06-14 10:40:00,79.24,79.26,79.16,79.24,14693.0,69.6382,69.6557,69.5678,69.6382,14693.0
2017-06-14 10:45:00,79.25,79.28,79.19,79.22,17943.0,69.6469,69.6733,69.5942,69.6206,17943.0
2017-06-14 10:50:00,79.22,79.29,79.22,79.28,12330.0,69.6206,69.6821,69.6206,69.6733,12330.0
2017-06-14 10:55:00,79.27,79.27,79.15,79.22,12815.0,69.6645,69.6645,69.5591,69.6206,12815.0
2017-06-14 11:00:00,79.21,79.26,79.19,79.25,12868.0,69.6118,69.6557,69.5942,69.6469,12868.0
2017-06-14 11:05:00,79.23,79.32,79.23,79.32,9652.0,69.6294,69.7085,69.6294,69.7085,9652.0
2017-06-14 11:10:00,79.31,79.38,79.31,79.35,13499.0,69.6997,69.7612,69.6997,69.7348,13499.0
2017-06-14 11:15:00,79.35,79.41,79.35,79.41,15090.0,69.7348,69.7876,69.7348,69.7876,15090.0
2017-06-14 11:20:00,79.41,79.45,79.4,79.41,11090.0,69.7876,69.8227,69.7788,69.7876,11090.0
2017-06-14 11:25:00,79.41,79.46,79.41,79.46,9883.0,69.7876,69.8315,69.7876,69.8315,9883.0
2017-06-14 11:30:00,79.46,79.47,79.32,79.32,12123.0,69.8315,69.8403,69.7085,69.7085,12123.0
2017-06-14 11:35:00,79.33,79.39,79.33,79.34,11861.0,69.7172,69.77,69.7172,69.726,11861.0
2017-06-14 11:40:00,79.32,79.35,79.27,79.27,13559.0,69.7085,69.7348,69.6645,69.6645,13559.0
2017-06-14 11:45:00,79.27,79.29,79.21,79.29,17418.0,69.6645,69.6821,69.6118,69.6821,17418.0
2017-06-14 11:50:00,79.29,79.33,79.28,79.3,15646.0,69.6821,69.7172,69.6733,69.6909,15646.0
2017-06-14 11:55:00,79.29,79.36,79.28,79.34,13093.0,69.6821,69.7436,69.6733,69.726,13093.0
2017-06-14 12:00:00,79.34,79.39,79.34,79.35,15324.0,69.726,69.77,69.726,69.7348,15324.0
2017-06-14 12:05:00,79.36,79.43,79.35,79.39,20981.0,69.7436,69.8051,69.7348,69.77,20981.0
2017-06-14 12:10:00,79.38,79.43,79.38,79.42,17609.0,69.7612,69.8051,69.7612,69.7963,17609.0
2017-06-14 12:15:00,79.42,79.45,79.42,79.42,16968.0,69.7963,69.8227,69.7963,69.7963,16968.0
2017-06-14 12:20:00,79.42,79.47,79.42,79.47,24188.0,69.7963,69.8403,69.7963,69.8403,24188.0
2017-06-14 12:25:00,79.47,79.5,79.45,79.49,14457.0,69.8403,69.8666,69.8227,69.8579,14457.0
2017-06-14 12:30:00,79.49,79.51,79.47,79.47,9709.0,69.8579,69.8754,69.8403,69.8403,9709.0
2017-06-14 12:35:00,79.47,79.49,79.47,79.47,12779.0,69.8403,69.8579,69.8403,69.8403,12779.0
2017-06-14 12:40:00,79.47,79.51,79.47,79.49,14262.0,69.8403,69.8754,69.8403,69.8579,14262.0
2017-06-14 12:45:00,79.48,79.51,79.43,79.43,22756.0,69.8491,69.8754,69.8051,69.8051,22756.0
2017-06-14 12:50:00,79.42,79.42,79.36,79.36,9961.0,69.7963,69.7963,69.7436,69.7436,9961.0
2017-06-14 12:55:00,79.37,79.45,79.36,79.45,8734.0,69.7524,69.8227,69.7436,69.8227,8734.0
2017-06-14 13:00:00,79.44,79.52,79.44,79.5,22008.0,69.8139,69.8842,69.8139,69.8666,22008.0
2017-06-14 13:05:00,79.49,79.53,79.44,79.44,12472.0,69.8579,69.893,69.8139,69.8139,12472.0
2017-06-14 13:10:00,79.44,79.45,79.42,79.43,9500.0,69.8139,69.8227,69.7963,69.8051,9500.0
2017-06-14 13:15:00,79.42,79.44,79.4,79.42,14290.0,69.7963,69.8139,69.7788,69.7963,14290.0
2017-06-14 13:20:00,79.43,79.5,79.43,79.48,10417.0,69.8051,69.8666,69.8051,69.8491,10417.0
2017-06-14 13:25:00,79.49,79.54,79.49,79.52,6756.0,69.8579,69.9018,69.8579,69.8842,6756.0
2017-06-14 13:30:00,79.52,79.54,79.48,79.5,12654.0,69.8842,69.9018,69.8491,69.8666,12654.0
2017-06-14 13:35:00,79.49,79.5,79.43,79.43,10392.0,69.8579,69.8666,69.8051,69.8051,10392.0
2017-06-14 13:40:00,79.43,79.51,79.43,79.48,10928.0,69.8051,69.8754,69.8051,69.8491,10928.0
2017-06-14 13:45:00,79.48,79.51,79.47,79.49,7298.0,69.8491,69.8754,69.8403,69.8579,7298.0
2017-06-14 13:50:00,79.5,79.55,79.47,79.53,13065.0,69.8666,69.9106,69.8403,69.893,13065.0
2017-06-14 13:55:00,79.53,79.59,79.5,79.5,7568.0,69.893,69.9457,69.8666,69.8666,7568.0
2017-06-14 14:00:00,79.5,79.59,79.47,79.54,10552.0,69.8666,69.9457,69.8403,69.9018,10552.0
2017-06-14 14:05:00,79.52,79.59,79.52,79.56,9397.0,69.8842,69.9457,69.8842,69.9194,9397.0
2017-06-14 14:10:00,79.58,79.6,79.53,79.57,15060.0,69.937,69.9545,69.893,69.9282,15060.0
2017-06-14 14:15:00,79.56,79.58,79.43,79.46,18225.0,69.9194,69.937,69.8051,69.8315,18225.0
2017-06-14 14:20:00,79.45,79.52,79.43,79.51,9532.0,69.8227,69.8842,69.8051,69.8754,9532.0
2017-06-14 14:25:00,79.5,79.57,79.5,79.56,8259.0,69.8666,69.9282,69.8666,69.9194,8259.0
2017-06-14 14:30:00,79.54,79.63,79.51,79.61,13705.0,69.9018,69.9809,69.8754,69.9633,13705.0
2017-06-14 14:35:00,79.6,79.6,79.53,79.59,12437.0,69.9545,69.9545,69.893,69.9457,12437.0
2017-06-14 14:40:00,79.59,79.62,79.4,79.41,22958.0,69.9457,69.9721,69.7788,69.7876,22958.0
2017-06-14 14:45:00,79.41,79.52,79.39,79.49,22346.0,69.7876,69.8842,69.77,69.8579,22346.0
2017-06-14 14:50:00,79.48,79.54,79.46,79.49,33031.0,69.8491,69.9018,69.8315,69.8579,33031.0
2017-06-14 14:55:00,79.49,79.54,79.49,79.5,14180.0,69.8579,69.9018,69.8579,69.8666,14180.0
2017-06-14 15:00:00,79.5,79.54,79.46,79.51,29005.0,69.8666,69.9018,69.8315,69.8754,29005.0
2017-06-14 15:05:00,79.51,79.59,79.5,79.55,28326.0,69.8754,69.9457,69.8666,69.9106,28326.0
2017-06-14 15:10:00,79.55,79.55,79.48,79.54,34945.0,69.9106,69.9106,69.8491,69.9018,34945.0
2017-06-14 15:15:00,79.53,79.63,79.52,79.62,31362.0,69.893,69.9809,69.8842,69.9721,31362.0
2017-06-14 15:20:00,79.63,79.66,79.58,79.66,22352.0,69.9809,70.0073,69.937,70.0073,22352.0
2017-06-14 15:25:00,79.65,79.68,79.62,79.67,19426.0,69.9985,70.0248,69.9721,70.0161,19426.0
2017-06-14 15:30:00,79.67,79.69,79.59,79.64,25867.0,70.0161,70.0336,69.9457,69.9897,25867.0
2017-06-14 15:35:00,79.64,79.7,79.61,79.7,34790.0,69.9897,70.0424,69.9633,70.0424,34790.0
2017-06-14 15:40:00,79.7,79.7,79.6,79.63,29361.0,70.0424,70.0424,69.9545,69.9809,29361.0
2017-06-14 15:45:00,79.62,79.62,79.53,79.55,34591.0,69.9721,69.9721,69.893,69.9106,34591.0
2017-06-14 15:50:00,79.55,79.59,79.5,79.57,50577.0,69.9106,69.9457,69.8666,69.9282,50577.0
2017-06-14 15:55:00,79.56,79.61,79.55,79.58,79899.0,69.9194,69.9633,69.9106,69.937,79899.0
2017-06-15 09:30:00,79.38,79.53,79.38,79.41,16504.0,69.7612,69.893,69.7612,69.7876,16504.0
2017-06-15 09:35:00,79.42,79.5,79.42,79.43,4420.0,69.7963,69.8666,69.7963,69.8051,4420.0
2017-06-15 09:40:00,79.44,79.48,79.35,79.35,12329.0,69.8139,69.8491,69.7348,69.7348,12329.0
2017-06-15 09:45:00,79.34,79.45,79.29,79.41,26548.0,69.726,69.8227,69.6821,69.7876,26548.0
2017-06-15 09:50:00,79.41,79.41,79.25,79.31,33772.0,69.7876,69.7876,69.6469,69.6997,33772.0
2017-06-15 09:55:00,79.31,79.39,79.31,79.32,14472.0,69.6997,69.77,69.6997,69.7085,14472.0
2017-06-15 10:00:00,79.34,79.48,79.33,79.43,10906.0,69.726,69.8491,69.7172,69.8051,10906.0
2017-06-15 10:05:00,79.42,79.43,79.35,79.43,11531.0,69.7963,69.8051,69.7348,69.8051,11531.0
2017-06-15 10:10:00,79.45,79.46,79.38,79.43,7639.0,69.8227,69.8315,69.7612,69.8051,7639.0
2017-06-15 10:15:00,79.43,79.46,79.4,79.42,7295.0,69.8051,69.8315,69.7788,69.7963,7295.0
2017-06-15 10:20:00,79.42,79.42,79.31,79.34,8527.0,69.7963,69.7963,69.6997,69.726,8527.0
2017-06-15 10:25:00,79.34,79.39,79.3,79.37,8214.0,69.726,69.77,69.6909,69.7524,8214.0
2017-06-15 10:30:00,79.37,79.38,79.3,79.32,9573.0,69.7524,69.7612,69.6909,69.7085,9573.0
2017-06-15 10:35:00,79.31,79.4,79.28,79.4,11882.0,69.6997,69.7788,69.6733,69.7788,11882.0
2017-06-15 10:40:00,79.4,79.44,79.35,79.42,15696.0,69.7788,69.8139,69.7348,69.7963,15696.0
2017-06-15 10:45:00,79.42,79.62,79.42,79.62,33380.0,69.7963,69.9721,69.7963,69.9721,33380.0
2017-06-15 10:50:00,79.62,79.62,79.52,79.58,11951.0,69.9721,69.9721,69.8842,69.937,11951.0
2017-06-15 10:55:00,79.58,79.7,79.57,79.69,10477.0,69.937,70.0424,69.9282,70.0336,10477.0
2017-06-15 11:00:00,79.71,79.78,79.68,79.77,15446.0,70.0512,70.1127,70.0248,70.1039,15446.0
2017-06-15 11:05:00,79.78,79.8,79.72,79.75,9374.0,70.1127,70.1303,70.06,70.0864,9374.0
2017-06-15 11:10:00,79.75,79.83,79.75,79.79,8251.0,70.0864,70.1567,70.0864,70.1215,8251.0
2017-06-15 11:15:00,79.79,79.88,79.77,79.88,12857.0,70.1215,70.2006,70.1039,70.2006,12857.0
2017-06-15 11:20:00,79.87,79.9,79.85,79.85,9616.0,70.1918,70.2182,70.1742,70.1742,9616.0
2017-06-15 11:25:00,79.84,79.92,79.83,79.88,18678.0,70.1655,70.2358,70.1567,70.2006,18678.0
2017-06-15 11:30:00,79.87,79.9,79.84,79.9,12926.0,70.1918,70.2182,70.1655,70.2182,12926.0
2017-06-15 11:35:00,79.9,79.95,79.9,79.91,12660.0,70.2182,70.2621,70.2182,70.227,12660.0
2017-06-15 11:40:00,79.91,79.92,79.89,79.9,17173.0,70.227,70.2358,70.2094,70.2182,17173.0
2017-06-15 11:45:00,79.91,79.92,79.88,79.91,15750.0,70.227,70.2358,70.2006,70.227,15750.0
2017-06-15 11:50:00,79.91,79.94,79.88,79.94,9853.0,70.227,70.2533,70.2006,70.2533,9853.0
2017-06-15 11:55:00,79.94,79.95,79.88,79.89,5962.0,70.2533,70.2621,70.2006,70.2094,5962.0
2017-06-15 12:00:00,79.9,79.92,79.89,79.92,15471.0,70.2182,70.2358,70.2094,70.2358,15471.0
2017-06-15 12:05:00,79.91,79.93,79.91,79.92,9556.0,70.227,70.2445,70.227,70.2358,9556.0
2017-06-15 12:10:00,79.91,79.91,79.88,79.91,17380.0,70.227,70.227,70.2006,70.227,17380.0
2017-06-15 12:15:00,79.91,79.92,79.89,79.9,12711.0,70.227,70.2358,70.2094,70.2182,12711.0
2017-06-15 12:20:00,79.9,79.9,79.84,79.84,9937.0,70.2182,70.2182,70.1655,70.1655,9937.0
2017-06-15 12:25:00,79.84,79.84,79.8,79.83,10725.0,70.1655,70.1655,70.1303,70.1567,10725.0
2017-06-15 12:30:00,79.83,79.85,79.82,79.82,7109.0,70.1567,70.1742,70.1479,70.1479,7109.0
2017-06-15 12:35:00,79.83,79.84,79.79,79.8,6645.0,70.1567,70.1655,70.1215,70.1303,6645.0
2017-06-15 12:40:00,79.79,79.82,79.75,79.76,15174.0,70.1215,70.1479,70.0864,70.0951,15174.0
2017-06-15 12:45:00,79.76,79.8,79.75,79.8,13651.0,70.0951,70.1303,70.0864,70.1303,13651.0
2017-06-15 12:50:00,79.8,79.86,79.78,79.79,15215.0,70.1303,70.183,70.1127,70.1215,15215.0
2017-06-15 12:55:00,79.79,79.82,79.76,79.8,9352.0,70.1215,70.1479,70.0951,70.1303,9352.0
2017-06-15 13:00:00,79.8,79.81,79.78,79.78,11612.0,70.1303,70.1391,70.1127,70.1127,11612.0
2017-06-15 13:05:00,79.78,79.78,79.75,79.77,7465.0,70.1127,70.1127,70.0864,70.1039,7465.0
2017-06-15 13:10:00,79.77,79.85,79.77,79.83,8126.0,70.1039,70.1742,70.1039,70.1567,8126.0
2017-06-15 13:15:00,79.84,79.86,79.79,79.79,11113.0,70.1655,70.183,70.1215,70.1215,11113.0
2017-06-15 13:20:00,79.79,79.79,79.74,79.77,11360.0,70.1215,70.1215,70.0776,70.1039,11360.0
2017-06-15 13:25:00,79.77,79.78,79.71,79.74,12986.0,70.1039,70.1127,70.0512,70.0776,12986.0
2017-06-15 13:30:00,79.75,79.8,79.74,79.79,20546.0,70.0864,70.1303,70.0776,70.1215,20546.0
2017-06-15 13:35:00,79.8,79.83,79.78,79.83,8606.0,70.1303,70.1567,70.1127,70.1567,8606.0
2017-06-15 13:40:00,79.84,79.89,79.83,79.86,15635.0,70.1655,70.2094,70.1567,70.183,15635.0
2017-06-15 13:45:00,79.88,79.91,79.87,79.88,12722.0,70.2006,70.227,70.1918,70.2006,12722.0
2017-06-15 13:50:00,79.89,79.97,79.88,79.96,10640.0,70.2094,70.2797,70.2006,70.2709,10640.0
2017-06-15 13:55:00,79.96,80.0,79.94,80.0,19310.0,70.2709,70.3061,70.2533,70.3061,19310.0
2017-06-15 14:00:00,79.99,80.01,79.96,79.99,25068.0,70.2973,70.3149,70.2709,70.2973,25068.0
2017-06-15 14:05:00,79.98,80.0,79.95,80.0,15883.0,70.2885,70.3061,70.2621,70.3061,15883.0
2017-06-15 14:10:00,80.0,80.01,79.98,79.99,11257.0,70.3061,70.3149,70.2885,70.2973,11257.0
2017-06-15 14:15:00,79.98,79.99,79.95,79.98,8312.0,70.2885,70.2973,70.2621,70.2885,8312.0
2017-06-15 14:20:00,79.98,80.05,79.98,80.05,22093.0,70.2885,70.35,70.2885,70.35,22093.0
2017-06-15 14:25:00,80.05,80.08,80.02,80.02,16876.0,70.35,70.3764,70.3236,70.3236,16876.0
2017-06-15 14:30:00,80.03,80.05,80.02,80.04,10189.0,70.3324,70.35,70.3236,70.3412,10189.0
2017-06-15 14:35:00,80.04,80.11,80.03,80.11,13316.0,70.3412,70.4027,70.3324,70.4027,13316.0
2017-06-15 14:40:00,80.11,80.14,80.1,80.14,11785.0,70.4027,70.4291,70.3939,70.4291,11785.0
2017-06-15 14:45:00,80.14,80.19,80.13,80.17,13228.0,70.4291,70.473,70.4203,70.4555,13228.0
2017-06-15 14:50:00,80.17,80.23,80.16,80.18,8157.0,70.4555,70.5082,70.4467,70.4643,8157.0
2017-06-15 14:55:00,80.18,80.18,80.12,80.13,13129.0,70.4643,70.4643,70.4115,70.4203,13129.0
2017-06-15 15:00:00,80.14,80.17,80.14,80.17,7180.0,70.4291,70.4555,70.4291,70.4555,7180.0
2017-06-15 15:05:00,80.16,80.2,80.14,80.19,13128.0,70.4467,70.4818,70.4291,70.473,13128.0
2017-06-15 15:10:00,80.19,80.19,80.15,80.15,15013.0,70.473,70.473,70.4379,70.4379,15013.0
2017-06-15 15:15:00,80.16,80.17,80.07,80.07,50291.0,70.4467,70.4555,70.3676,70.3676,50291.0
2017-06-15 15:20:00,80.07,80.09,80.06,80.09,14102.0,70.3676,70.3852,70.3588,70.3852,14102.0
2017-06-15 15:25:00,80.09,80.12,80.08,80.11,12409.0,70.3852,70.4115,70.3764,70.4027,12409.0
2017-06-15 15:30:00,80.11,80.12,80.07,80.08,16479.0,70.4027,70.4115,70.3676,70.3764,16479.0
2017-06-15 15:35:00,80.08,80.08,80.02,80.03,19763.0,70.3764,70.3764,70.3236,70.3324,19763.0
2017-06-15 15:40:00,80.03,80.03,79.96,80.02,30535.0,70.3324,70.3324,70.2709,70.3236,30535.0
2017-06-15 15:45:00,80.01,80.05,80.0,80.03,31924.0,70.3149,70.35,70.3061,70.3324,31924.0
2017-06-15 15:50:00,80.03,80.04,80.0,80.02,29470.0,70.3324,70.3412,70.3061,70.3236,29470.0
2017-06-15 15:55:00,80.01,80.1,79.99,80.09,102995.0,70.3149,70.3939,70.2973,70.3852,102995.0
2017-06-16 09:30:00,80.25,80.4,80.07,80.36,307478.0,70.5258,70.6576,70.3676,70.6224,307478.0
2017-06-16 09:35:00,80.43,80.46,80.23,80.23,8754.0,70.684,70.7103,70.5082,70.5082,8754.0
2017-06-16 09:40:00,80.25,80.26,80.08,80.08,9620.0,70.5258,70.5346,70.3764,70.3764,9620.0
2017-06-16 09:45:00,80.07,80.2,80.0,80.19,16991.0,70.3676,70.4818,70.3061,70.473,16991.0
2017-06-16 09:50:00,80.19,80.19,80.11,80.12,14749.0,70.473,70.473,70.4027,70.4115,14749.0
2017-06-16 09:55:00,80.13,80.22,80.12,80.2,12163.0,70.4203,70.4994,70.4115,70.4818,12163.0
2017-06-16 10:00:00,80.2,80.22,80.12,80.18,11236.0,70.4818,70.4994,70.4115,70.4643,11236.0
2017-06-16 10:05:00,80.19,80.25,80.18,80.24,21559.0,70.473,70.5258,70.4643,70.517,21559.0
2017-06-16 10:10:00,80.26,80.27,80.2,80.23,12484.0,70.5346,70.5433,70.4818,70.5082,12484.0
2017-06-16 10:15:00,80.23,80.23,80.12,80.14,11031.0,70.5082,70.5082,70.4115,70.4291,11031.0
2017-06-16 10:20:00,80.13,80.23,80.11,80.14,8261.0,70.4203,70.5082,70.4027,70.4291,8261.0
2017-06-16 10:25:00,80.13,80.13,80.04,80.07,11695.0,70.4203,70.4203,70.3412,70.3676,11695.0
2017-06-16 10:30:00,80.09,80.11,80.07,80.07,7964.0,70.3852,70.4027,70.3676,70.3676,7964.0
2017-06-16 10:35:00,80.08,80.1,80.05,80.07,7939.0,70.3764,70.3939,70.35,70.3676,7939.0
2017-06-16 10:40:00,80.05,80.12,80.05,80.12,10123.0,70.35,70.4115,70.35,70.4115,10123.0
2017-06-16 10:45:00,80.11,80.11,80.03,80.04,10431.0,70.4027,70.4027,70.3324,70.3412,10431.0
2017-06-16 10:50:00,80.04,80.04,79.98,80.02,11385.0,70.3412,70.3412,70.2885,70.3236,11385.0
2017-06-16 10:55:00,80.02,80.08,80.02,80.07,5838.0,70.3236,70.3764,70.3236,70.3676,5838.0
2017-06-16 11:00:00,80.07,80.09,79.99,80.0,10082.0,70.3676,70.3852,70.2973,70.3061,10082.0
2017-06-16 11:05:00,80.0,80.01,79.95,79.96,10181.0,70.3061,70.3149,70.2621,70.2709,10181.0
2017-06-16 11:10:00,79.96,80.01,79.95,80.0,6300.0,70.2709,70.3149,70.2621,70.3061,6300.0
2017-06-16 11:15:00,80.01,80.03,79.99,80.03,15065.0,70.3149,70.3324,70.2973,70.3324,15065.0
2017-06-16 11:20:00,80.03,80.12,80.03,80.12,2761.0,70.3324,70.4115,70.3324,70.4115,2761.0
2017-06-16 11:25:00,80.15,80.15,80.11,80.13,4572.0,70.4379,70.4379,70.4027,70.4203,4572.0
2017-06-16 11:30:00,80.14,80.26,80.13,80.24,9076.0,70.4291,70.5346,70.4203,70.517,9076.0
2017-06-16 11:35:00,80.24,80.29,80.21,80.28,7747.0,70.517,70.5609,70.4906,70.5521,7747.0
2017-06-16 11:40:00,80.29,80.29,80.24,80.27,7451.0,70.5609,70.5609,70.517,70.5433,7451.0
2017-06-16 11:45:00,80.27,80.3,80.25,80.26,6692.0,70.5433,70.5697,70.5258,70.5346,6692.0
2017-06-16 11:50:00,80.26,80.27,80.17,80.18,13582.0,70.5346,70.5433,70.4555,70.4643,13582.0
2017-06-16 11:55:00,80.17,80.19,80.16,80.19,5300.0,70.4555,70.473,70.4467,70.473,5300.0
2017-06-16 12:00:00,80.19,80.28,80.18,80.28,16977.0,70.473,70.5521,70.4643,70.5521,16977.0
2017-06-16 12:05:00,80.3,80.35,80.3,80.33,12904.0,70.5697,70.6137,70.5697,70.5961,12904.0
2017-06-16 12:10:00,80.33,80.36,80.32,80.34,8278.0,70.5961,70.6224,70.5873,70.6049,8278.0
2017-06-16 12:15:00,80.33,80.33,80.28,80.29,6159.0,70.5961,70.5961,70.5521,70.5609,6159.0
2017-06-16 12:20:00,80.3,80.32,80.29,80.3,3996.0,70.5697,70.5873,70.5609,70.5697,3996.0
2017-06-16 12:25:00,80.29,80.32,80.28,80.29,5182.0,70.5609,70.5873,70.5521,70.5609,5182.0
2017-06-16 12:30:00,80.29,80.34,80.29,80.32,7813.0,70.5609,70.6049,70.5609,70.5873,7813.0
2017-06-16 12:35:00,80.33,80.33,80.25,80.25,4830.0,70.5961,70.5961,70.5258,70.5258,4830.0
2017-06-16 12:40:00,80.26,80.28,80.25,80.28,4085.0,70.5346,70.5521,70.5258,70.5521,4085.0
2017-06-16 12:45:00,80.26,80.28,80.25,80.28,3811.0,70.5346,70.5521,70.5258,70.5521,3811.0
2017-06-16 12:50:00,80.29,80.3,80.27,80.28,6104.0,70.5609,70.5697,70.5433,70.5521,6104.0
2017-06-16 12:55:00,80.28,80.3,80.24,80.25,5423.0,70.5521,70.5697,70.517,70.5258,5423.0
2017-06-16 13:00:00,80.24,80.28,80.24,80.27,6356.0,70.517,70.5521,70.517,70.5433,6356.0
2017-06-16 13:05:00,80.27,80.29,80.27,80.29,4342.0,70.5433,70.5609,70.5433,70.5609,4342.0
2017-06-16 13:10:00,80.29,80.31,80.24,80.25,4422.0,70.5609,70.5785,70.517,70.5258,4422.0
2017-06-16 13:15:00,80.26,80.28,80.26,80.28,3850.0,70.5346,70.5521,70.5346,70.5521,3850.0
2017-06-16 13:20:00,80.28,80.3,80.27,80.28,4520.0,70.5521,70.5697,70.5433,70.5521,4520.0
2017-06-16 13:25:00,80.29,80.3,80.27,80.28,3179.0,70.5609,70.5697,70.5433,70.5521,3179.0
2017-06-16 13:30:00,80.29,80.29,80.26,80.29,4815.0,70.5609,70.5609,70.5346,70.5609,4815.0
2017-06-16 13:35:00,80.29,80.31,80.23,80.31,38740.0,70.5609,70.5785,70.5082,70.5785,38740.0
2017-06-16 13:40:00,80.31,80.34,80.31,80.33,4986.0,70.5785,70.6049,70.5785,70.5961,4986.0
2017-06-16 13:45:00,80.33,80.34,80.25,80.25,4283.0,70.5961,70.6049,70.5258,70.5258,4283.0
2017-06-16 13:50:00,80.26,80.26,80.2,80.21,3939.0,70.5346,70.5346,70.4818,70.4906,3939.0
2017-06-16 13:55:00,80.22,80.27,80.22,80.27,3700.0,70.4994,70.5433,70.4994,70.5433,3700.0
2017-06-16 14:00:00,80.27,80.27,80.24,80.24,3900.0,70.5433,70.5433,70.517,70.517,3900.0
2017-06-16 14:05:00,80.24,80.24,80.22,80.24,3454.0,70.517,70.517,70.4994,70.517,3454.0
2017-06-16 14:10:00,80.25,80.26,80.22,80.23,5282.0,70.5258,70.5346,70.4994,70.5082,5282.0
2017-06-16 14:15:00,80.24,80.24,80.21,80.22,2385.0,70.517,70.517,70.4906,70.4994,2385.0
2017-06-16 14:20:00,80.22,80.25,80.21,80.22,6957.0,70.4994,70.5258,70.4906,70.4994,6957.0
2017-06-16 14:25:00,80.22,80.24,80.21,80.22,56711.0,70.4994,70.517,70.4906,70.4994,56711.0
2017-06-16 14:30:00,80.22,80.3,80.22,80.3,8428.0,70.4994,70.5697,70.4994,70.5697,8428.0
2017-06-16 14:35:00,80.29,80.31,80.24,80.25,8246.0,70.5609,70.5785,70.517,70.5258,8246.0
2017-06-16 14:40:00,80.25,80.25,80.21,80.24,4061.0,70.5258,70.5258,70.4906,70.517,4061.0
2017-06-16 14:45:00,80.25,80.27,80.23,80.25,6704.0,70.5258,70.5433,70.5082,70.5258,6704.0
2017-06-16 14:50:00,80.26,80.31,80.25,80.3,20235.0,70.5346,70.5785,70.5258,70.5697,20235.0
2017-06-16 14:55:00,80.29,80.31,80.25,80.29,5829.0,70.5609,70.5785,70.5258,70.5609,5829.0
2017-06-16 15:00:00,80.31,80.37,80.31,80.35,6012.0,70.5785,70.6312,70.5785,70.6137,6012.0
2017-06-16 15:05:00,80.34,80.35,80.31,80.31,6889.0,70.6049,70.6137,70.5785,70.5785,6889.0
2017-06-16 15:10:00,80.31,80.31,80.23,80.25,6922.0,70.5785,70.5785,70.5082,70.5258,6922.0
2017-06-16 15:15:00,80.25,80.27,80.24,80.27,5717.0,70.5258,70.5433,70.517,70.5433,5717.0
2017-06-16 15:20:00,80.27,80.29,80.23,80.23,7482.0,70.5433,70.5609,70.5082,70.5082,7482.0
2017-06-16 15:25:00,80.23,80.23,80.17,80.18,7258.0,70.5082,70.5082,70.4555,70.4643,7258.0
2017-06-16 15:30:00,80.17,80.22,80.14,80.21,20035.0,70.4555,70.4994,70.4291,70.4906,20035.0
2017-06-16 15:35:00,80.23,80.26,80.2,80.24,18821.0,70.5082,70.5346,70.4818,70.517,18821.0
2017-06-16 15:40:00,80.25,80.26,80.19,80.19,21056.0,70.5258,70.5346,70.473,70.473,21056.0
2017-06-16 15:45:00,80.19,80.2,80.15,80.15,31342.0,70.473,70.4818,70.4379,70.4379,31342.0
2017-06-16 15:50:00,80.15,80.2,80.13,80.17,41409.0,70.4379,70.4818,70.4203,70.4555,41409.0
2017-06-16 15:55:00,80.17,80.26,80.16,80.26,65558.0,70.4555,70.5346,70.4467,70.5346,65558.0
2017-06-19 09:30:00,80.4,80.44,80.24,80.28,25993.0,70.6576,70.6927,70.517,70.5521,25993.0
2017-06-19 09:35:00,80.28,80.28,80.18,80.18,14722.0,70.5521,70.5521,70.4643,70.4643,14722.0
2017-06-19 09:40:00,80.2,80.22,80.16,80.17,61385.0,70.4818,70.4994,70.4467,70.4555,61385.0
2017-06-19 09:45:00,80.17,80.4,80.16,80.34,33092.0,70.4555,70.6576,70.4467,70.6049,33092.0
2017-06-19 09:50:00,80.34,80.37,80.26,80.27,10982.0,70.6049,70.6312,70.5346,70.5433,10982.0
2017-06-19 09:55:00,80.26,80.39,80.22,80.39,15065.0,70.5346,70.6488,70.4994,70.6488,15065.0
2017-06-19 10:00:00,80.38,80.46,80.33,80.44,20145.0,70.64,70.7103,70.5961,70.6927,20145.0
2017-06-19 10:05:00,80.44,80.47,80.4,80.42,12036.0,70.6927,70.7191,70.6576,70.6752,12036.0
2017-06-19 10:10:00,80.43,80.46,80.37,80.46,19233.0,70.684,70.7103,70.6312,70.7103,19233.0
2017-06-19 10:15:00,80.45,80.45,80.36,80.36,14043.0,70.7015,70.7015,70.6224,70.6224,14043.0
2017-06-19 10:20:00,80.37,80.41,80.35,80.37,11878.0,70.6312,70.6664,70.6137,70.6312,11878.0
2017-06-19 10:25:00,80.36,80.36,80.32,80.32,9788.0,70.6224,70.6224,70.5873,70.5873,9788.0
2017-06-19 10:30:00,80.32,80.42,80.32,80.4,11164.0,70.5873,70.6752,70.5873,70.6576,11164.0
2017-06-19 10:35:00,80.4,80.4,80.34,80.34,11775.0,70.6576,70.6576,70.6049,70.6049,11775.0
2017-06-19 10:40:00,80.35,80.36,80.25,80.25,11051.0,70.6137,70.6224,70.5258,70.5258,11051.0
2017-06-19 10:45:00,80.25,80.27,80.23,80.26,10942.0,70.5258,70.5433,70.5082,70.5346,10942.0
2017-06-19 10:50:00,80.26,80.29,80.23,80.23,11137.0,70.5346,70.5609,70.5082,70.5082,11137.0
2017-06-19 10:55:00,80.24,80.24,80.16,80.19,24746.0,70.517,70.517,70.4467,70.473,24746.0
2017-06-19 11:00:00,80.18,80.21,80.16,80.17,7688.0,70.4643,70.4906,70.4467,70.4555,7688.0
2017-06-19 11:05:00,80.17,80.2,80.16,80.18,13544.0,70.4555,70.4818,70.4467,70.4643,13544.0
2017-06-19 11:10:00,80.19,80.23,80.17,80.19,10957.0,70.473,70.5082,70.4555,70.473,10957.0
2017-06-19 11:15:00,80.2,80.22,80.19,80.2,12034.0,70.4818,70.4994,70.473,70.4818,12034.0
2017-06-19 11:20:00,80.21,80.22,80.17,80.22,13509.0,70.4906,70.4994,70.4555,70.4994,13509.0
2017-06-19 11:25:00,80.22,80.23,80.17,80.2,19709.0,70.4994,70.5082,70.4555,70.4818,19709.0
2017-06-19 11:30:00,80.2,80.21,80.17,80.17,19257.0,70.4818,70.4906,70.4555,70.4555,19257.0
2017-06-19 11:35:00,80.17,80.19,80.16,80.19,7597.0,70.4555,70.473,70.4467,70.473,7597.0
2017-06-19 11:40:00,80.19,80.22,80.16,80.22,12798.0,70.473,70.4994,70.4467,70.4994,12798.0
2017-06-19 11:45:00,80.22,80.25,80.21,80.24,11707.0,70.4994,70.5258,70.4906,70.517,11707.0
2017-06-19 11:50:00,80.24,80.3,80.23,80.29,9020.0,70.517,70.5697,70.5082,70.5609,9020.0
2017-06-19 11:55:00,80.28,80.29,80.25,80.28,17265.0,70.5521,70.5609,70.5258,70.5521,17265.0
2017-06-19 12:00:00,80.29,80.36,80.29,80.35,10024.0,70.5609,70.6224,70.5609,70.6137,10024.0
2017-06-19 12:05:00,80.34,80.35,80.29,80.3,16587.0,70.6049,70.6137,70.5609,70.5697,16587.0
2017-06-19 12:10:00,80.29,80.29,80.26,80.28,14968.0,70.5609,70.5609,70.5346,70.5521,14968.0
2017-06-19 12:15:00,80.28,80.28,80.24,80.25,12432.0,70.5521,70.5521,70.517,70.5258,12432.0
2017-06-19 12:20:00,80.26,80.27,80.23,80.23,12496.0,70.5346,70.5433,70.5082,70.5082,12496.0
2017-06-19 12:25:00,80.24,80.24,80.23,80.23,6976.0,70.517,70.517,70.5082,70.5082,6976.0
2017-06-19 12:30:00,80.24,80.24,80.19,80.21,10112.0,70.517,70.517,70.473,70.4906,10112.0
2017-06-19 12:35:00,80.2,80.21,80.17,80.17,9157.0,70.4818,70.4906,70.4555,70.4555,9157.0
2017-06-19 12:40:00,80.17,80.18,80.14,80.16,23033.0,70.4555,70.4643,70.4291,70.4467,23033.0
2017-06-19 12:45:00,80.16,80.16,80.11,80.13,10478.0,70.4467,70.4467,70.4027,70.4203,10478.0
2017-06-19 12:50:00,80.13,80.13,80.1,80.1,9587.0,70.4203,70.4203,70.3939,70.3939,9587.0
2017-06-19 12:55:00,80.11,80.13,80.07,80.08,21491.0,70.4027,70.4203,70.3676,70.3764,21491.0
2017-06-19 13:00:00,80.08,80.14,80.07,80.12,16265.0,70.3764,70.4291,70.3676,70.4115,16265.0
2017-06-19 13:05:00,80.11,80.11,80.05,80.05,10195.0,70.4027,70.4027,70.35,70.35,10195.0
2017-06-19 13:10:00,80.04,80.04,80.02,80.03,22434.0,70.3412,70.3412,70.3236,70.3324,22434.0
2017-06-19 13:15:00,80.02,80.04,80.01,80.02,14037.0,70.3236,70.3412,70.3149,70.3236,14037.0
2017-06-19 13:20:00,80.02,80.02,79.98,79.99,11762.0,70.3236,70.3236,70.2885,70.2973,11762.0
2017-06-19 13:25:00,79.99,80.0,79.94,79.94,10427.0,70.2973,70.3061,70.2533,70.2533,10427.0
2017-06-19 13:30:00,79.94,79.96,79.91,79.93,9210.0,70.2533,70.2709,70.227,70.2445,9210.0
2017-06-19 13:35:00,79.93,80.05,79.93,80.05,16209.0,70.2445,70.35,70.2445,70.35,16209.0
2017-06-19 13:40:00,80.06,80.12,80.05,80.06,29227.0,70.3588,70.4115,70.35,70.3588,29227.0
2017-06-19 13:45:00,80.06,80.06,80.03,80.05,10374.0,70.3588,70.3588,70.3324,70.35,10374.0
2017-06-19 13:50:00,80.05,80.05,80.0,80.03,10574.0,70.35,70.35,70.3061,70.3324,10574.0
2017-06-19 13:55:00,80.02,80.05,80.0,80.05,12675.0,70.3236,70.35,70.3061,70.35,12675.0
2017-06-19 14:00:00,80.05,80.05,80.0,80.02,36238.0,70.35,70.35,70.3061,70.3236,36238.0
2017-06-19 14:05:00,80.03,80.04,79.97,80.03,12976.0,70.3324,70.3412,70.2797,70.3324,12976.0
2017-06-19 14:10:00,80.04,80.06,79.99,80.02,13953.0,70.3412,70.3588,70.2973,70.3236,13953.0
2017-06-19 14:15:00,80.02,80.03,80.01,80.02,15840.0,70.3236,70.3324,70.3149,70.3236,15840.0
2017-06-19 14:20:00,80.02,80.06,80.02,80.04,18335.0,70.3236,70.3588,70.3236,70.3412,18335.0
2017-06-19 14:25:00,80.05,80.06,80.02,80.03,14036.0,70.35,70.3588,70.3236,70.3324,14036.0
2017-06-19 14:30:00,80.02,80.06,80.01,80.06,16611.0,70.3236,70.3588,70.3149,70.3588,16611.0
2017-06-19 14:35:00,80.05,80.05,80.0,80.03,22503.0,70.35,70.35,70.3061,70.3324,22503.0
2017-06-19 14:40:00,80.03,80.07,80.03,80.06,11357.0,70.3324,70.3676,70.3324,70.3588,11357.0
2017-06-19 14:45:00,80.06,80.07,80.03,80.05,14226.0,70.3588,70.3676,70.3324,70.35,14226.0
2017-06-19 14:50:00,80.03,80.04,79.99,80.01,21033.0,70.3324,70.3412,70.2973,70.3149,21033.0
2017-06-19 14:55:00,80.0,80.01,79.98,80.0,53743.0,70.3061,70.3149,70.2885,70.3061,53743.0
2017-06-19 15:00:00,80.0,80.14,79.99,80.14,17467.0,70.3061,70.4291,70.2973,70.4291,17467.0
2017-06-19 15:05:00,80.13,80.17,80.13,80.17,24765.0,70.4203,70.4555,70.4203,70.4555,24765.0
2017-06-19 15:10:00,80.17,80.18,80.12,80.12,20719.0,70.4555,70.4643,70.4115,70.4115,20719.0
2017-06-19 15:15:00,80.12,80.16,80.11,80.12,19671.0,70.4115,70.4467,70.4027,70.4115,19671.0
2017-06-19 15:20:00,80.11,80.16,80.1,80.15,21140.0,70.4027,70.4467,70.3939,70.4379,21140.0
2017-06-19 15:25:00,80.15,80.17,80.1,80.12,21796.0,70.4379,70.4555,70.3939,70.4115,21796.0
2017-06-19 15:30:00,80.12,80.15,80.1,80.12,47365.0,70.4115,70.4379,70.3939,70.4115,47365.0
2017-06-19 15:35:00,80.13,80.14,80.1,80.11,62399.0,70.4203,70.4291,70.3939,70.4027,62399.0
2017-06-19 15:40:00,80.11,80.15,80.09,80.15,39705.0,70.4027,70.4379,70.3852,70.4379,39705.0
2017-06-19 15:45:00,80.15,80.17,80.13,80.15,57061.0,70.4379,70.4555,70.4203,70.4379,57061.0
2017-06-19 15:50:00,80.15,80.17,80.09,80.09,144893.0,70.4379,70.4555,70.3852,70.3852,144893.0
2017-06-19 15:55:00,80.1,80.12,80.01,80.1,261094.0,70.3939,70.4115,70.3149,70.3939,261094.0
2017-06-20 09:30:00,80.15,80.25,80.11,80.25,52168.0,70.4379,70.5258,70.4027,70.5258,52168.0
2017-06-20 09:35:00,80.27,80.33,80.2,80.2,9842.0,70.5433,70.5961,70.4818,70.4818,9842.0
2017-06-20 09:40:00,80.22,80.25,80.19,80.19,5150.0,70.4994,70.5258,70.473,70.473,5150.0
2017-06-20 09:45:00,80.18,80.19,80.11,80.12,8899.0,70.4643,70.473,70.4027,70.4115,8899.0
2017-06-20 09:50:00,80.13,80.22,80.13,80.18,8043.0,70.4203,70.4994,70.4203,70.4643,8043.0
2017-06-20 09:55:00,80.17,80.21,80.16,80.19,7700.0,70.4555,70.4906,70.4467,70.473,7700.0
2017-06-20 10:00:00,80.16,80.17,80.11,80.13,10522.0,70.4467,70.4555,70.4027,70.4203,10522.0
2017-06-20 10:05:00,80.13,80.13,80.07,80.08,6392.0,70.4203,70.4203,70.3676,70.3764,6392.0
2017-06-20 10:10:00,80.08,80.13,80.08,80.1,6258.0,70.3764,70.4203,70.3764,70.3939,6258.0
2017-06-20 10:15:00,80.1,80.13,80.1,80.13,3400.0,70.3939,70.4203,70.3939,70.4203,3400.0
2017-06-20 10:20:00,80.13,80.16,80.13,80.13,5495.0,70.4203,70.4467,70.4203,70.4203,5495.0
2017-06-20 10:25:00,80.13,80.14,80.07,80.09,9801.0,70.4203,70.4291,70.3676,70.3852,9801.0
2017-06-20 10:30:00,80.1,80.11,80.08,80.09,19341.0,70.3939,70.4027,70.3764,70.3852,19341.0
2017-06-20 10:35:00,80.09,80.1,80.07,80.1,14204.0,70.3852,70.3939,70.3676,70.3939,14204.0
2017-06-20 10:40:00,80.1,80.11,80.07,80.08,21003.0,70.3939,70.4027,70.3676,70.3764,21003.0
2017-06-20 10:45:00,80.09,80.11,80.08,80.1,14745.0,70.3852,70.4027,70.3764,70.3939,14745.0
2017-06-20 10:50:00,80.11,80.14,80.1,80.11,7498.0,70.4027,70.4291,70.3939,70.4027,7498.0
2017-06-20 10:55:00,80.11,80.14,80.09,80.13,8146.0,70.4027,70.4291,70.3852,70.4203,8146.0
2017-06-20 11:00:00,80.13,80.2,80.12,80.19,18023.0,70.4203,70.4818,70.4115,70.473,18023.0
2017-06-20 11:05:00,80.18,80.19,80.1,80.12,16190.0,70.4643,70.473,70.3939,70.4115,16190.0
2017-06-20 11:10:00,80.12,80.13,80.08,80.09,16494.0,70.4115,70.4203,70.3764,70.3852,16494.0
2017-06-20 11:15:00,80.09,80.13,80.08,80.13,8731.0,70.3852,70.4203,70.3764,70.4203,8731.0
2017-06-20 11:20:00,80.14,80.14,80.08,80.1,11674.0,70.4291,70.4291,70.3764,70.3939,11674.0
2017-06-20 11:25:00,80.1,80.12,80.08,80.08,18848.0,70.3939,70.4115,70.3764,70.3764,18848.0
2017-06-20 11:30:00,80.08,80.17,80.08,80.17,4466.0,70.3764,70.4555,70.3764,70.4555,4466.0
2017-06-20 11:35:00,80.17,80.17,80.13,80.16,5329.0,70.4555,70.4555,70.4203,70.4467,5329.0
2017-06-20 11:40:00,80.15,80.15,80.1,80.12,12511.0,70.4379,70.4379,70.3939,70.4115,12511.0
2017-06-20 11:45:00,80.11,80.15,80.1,80.15,5700.0,70.4027,70.4379,70.3939,70.4379,5700.0
2017-06-20 11:50:00,80.15,80.16,80.13,80.14,5037.0,70.4379,70.4467,70.4203,70.4291,5037.0
2017-06-20 11:55:00,80.14,80.14,80.09,80.09,8238.0,70.4291,70.4291,70.3852,70.3852,8238.0
2017-06-20 12:00:00,80.1,80.16,80.1,80.16,7132.0,70.3939,70.4467,70.3939,70.4467,7132.0
2017-06-20 12:05:00,80.16,80.17,80.13,80.16,6934.0,70.4467,70.4555,70.4203,70.4467,6934.0
2017-06-20 12:10:00,80.16,80.17,80.14,80.17,3481.0,70.4467,70.4555,70.4291,70.4555,3481.0
2017-06-20 12:15:00,80.16,80.17,80.12,80.15,9636.0,70.4467,70.4555,70.4115,70.4379,9636.0
2017-06-20 12:20:00,80.14,80.15,80.08,80.12,10082.0,70.4291,70.4379,70.3764,70.4115,10082.0
2017-06-20 12:25:00,80.11,80.11,80.06,80.08,7329.0,70.4027,70.4027,70.3588,70.3764,7329.0
2017-06-20 12:30:00,80.08,80.1,80.07,80.1,6599.0,70.3764,70.3939,70.3676,70.3939,6599.0
2017-06-20 12:35:00,80.09,80.11,80.03,80.05,6955.0,70.3852,70.4027,70.3324,70.35,6955.0
2017-06-20 12:40:00,80.04,80.06,80.01,80.03,6484.0,70.3412,70.3588,70.3149,70.3324,6484.0
2017-06-20 12:45:00,80.02,80.03,79.97,80.02,7920.0,70.3236,70.3324,70.2797,70.3236,7920.0
2017-06-20 12:50:00,80.02,80.03,80.01,80.02,10327.0,70.3236,70.3324,70.3149,70.3236,10327.0
2017-06-20 12:55:00,80.02,80.05,80.01,80.02,19542.0,70.3236,70.35,70.3149,70.3236,19542.0
2017-06-20 13:00:00,80.02,80.04,79.99,80.01,23088.0,70.3236,70.3412,70.2973,70.3149,23088.0
2017-06-20 13:05:00,80.0,80.03,80.0,80.01,5619.0,70.3061,70.3324,70.3061,70.3149,5619.0
2017-06-20 13:10:00,80.02,80.02,79.97,79.97,7578.0,70.3236,70.3236,70.2797,70.2797,7578.0
2017-06-20 13:15:00,79.96,79.99,79.96,79.98,9061.0,70.2709,70.2973,70.2709,70.2885,9061.0
2017-06-20 13:20:00,79.98,80.03,79.97,80.02,10103.0,70.2885,70.3324,70.2797,70.3236,10103.0
2017-06-20 13:25:00,80.02,80.02,79.98,79.98,4690.0,70.3236,70.3236,70.2885,70.2885,4690.0
2017-06-20 13:30:00,79.99,79.99,79.97,79.98,7644.0,70.2973,70.2973,70.2797,70.2885,7644.0
2017-06-20 13:35:00,79.98,79.99,79.94,79.95,10595.0,70.2885,70.2973,70.2533,70.2621,10595.0
2017-06-20 13:40:00,79.95,79.95,79.92,79.93,4917.0,70.2621,70.2621,70.2358,70.2445,4917.0
2017-06-20 13:45:00,79.92,79.94,79.9,79.94,6474.0,70.2358,70.2533,70.2182,70.2533,6474.0
2017-06-20 13:50:00,79.95,79.99,79.94,79.97,8956.0,70.2621,70.2973,70.2533,70.2797,8956.0
2017-06-20 13:55:00,79.97,79.99,79.96,79.98,8705.0,70.2797,70.2973,70.2709,70.2885,8705.0
2017-06-20 14:00:00,79.99,80.01,79.98,79.98,11680.0,70.2973,70.3149,70.2885,70.2885,11680.0
2017-06-20 14:05:00,79.99,80.01,79.99,79.99,10130.0,70.2973,70.3149,70.2973,70.2973,10130.0
2017-06-20 14:10:00,79.98,79.99,79.98,79.98,5577.0,70.2885,70.2973,70.2885,70.2885,5577.0
2017-06-20 14:15:00,79.98,79.98,79.93,79.94,12333.0,70.2885,70.2885,70.2445,70.2533,12333.0
2017-06-20 14:20:00,79.94,79.96,79.91,79.92,8061.0,70.2533,70.2709,70.227,70.2358,8061.0
2017-06-20 14:25:00,79.92,79.93,79.89,79.91,9692.0,70.2358,70.2445,70.2094,70.227,9692.0
2017-06-20 14:30:00,79.9,79.96,79.89,79.94,14996.0,70.2182,70.2709,70.2094,70.2533,14996.0
2017-06-20 14:35:00,79.94,79.95,79.88,79.94,13668.0,70.2533,70.2621,70.2006,70.2533,13668.0
2017-06-20 14:40:00,79.93,79.97,79.9,79.95,12775.0,70.2445,70.2797,70.2182,70.2621,12775.0
2017-06-20 14:45:00,79.95,79.96,79.92,79.92,9701.0,70.2621,70.2709,70.2358,70.2358,9701.0
2017-06-20 14:50:00,79.92,79.96,79.92,79.94,27476.0,70.2358,70.2709,70.2358,70.2533,27476.0
2017-06-20 14:55:00,79.95,79.98,79.94,79.97,6208.0,70.2621,70.2885,70.2533,70.2797,6208.0
2017-06-20 15:00:00,79.97,80.0,79.97,79.99,26340.0,70.2797,70.3061,70.2797,70.2973,26340.0
2017-06-20 15:05:00,79.98,80.0,79.96,79.96,26095.0,70.2885,70.3061,70.2709,70.2709,26095.0
2017-06-20 15:10:00,79.97,80.0,79.96,79.98,28371.0,70.2797,70.3061,70.2709,70.2885,28371.0
2017-06-20 15:15:00,79.98,80.04,79.98,80.02,11496.0,70.2885,70.3412,70.2885,70.3236,11496.0
2017-06-20 15:20:00,80.03,80.04,80.01,80.02,10312.0,70.3324,70.3412,70.3149,70.3236,10312.0
2017-06-20 15:25:00,80.01,80.02,79.96,80.02,17404.0,70.3149,70.3236,70.2709,70.3236,17404.0
2017-06-20 15:30:00,80.01,80.02,79.95,79.98,25452.0,70.3149,70.3236,70.2621,70.2885,25452.0
2017-06-20 15:35:00,80.0,80.0,79.95,79.97,21900.0,70.3061,70.3061,70.2621,70.2797,21900.0
2017-06-20 15:40:00,79.97,79.98,79.89,79.91,25791.0,70.2797,70.2885,70.2094,70.227,25791.0
2017-06-20 15:45:00,79.91,79.93,79.82,79.82,34551.0,70.227,70.2445,70.1479,70.1479,34551.0
2017-06-20 15:50:00,79.81,79.86,79.81,79.82,26213.0,70.1391,70.183,70.1391,70.1479,26213.0
2017-06-20 15:55:00,79.82,79.83,79.77,79.8,79871.0,70.1479,70.1567,70.1039,70.1303,79871.0
2017-06-21 09:30:00,80.32,80.32,79.95,79.98,37169.0,70.5873,70.5873,70.2621,70.2885,37169.0
2017-06-21 09:35:00,79.96,80.01,79.86,79.93,7522.0,70.2709,70.3149,70.183,70.2445,7522.0
2017-06-21 09:40:00,79.96,79.97,79.88,79.93,26274.0,70.2709,70.2797,70.2006,70.2445,26274.0
2017-06-21 09:45:00,79.9,79.92,79.72,79.74,19246.0,70.2182,70.2358,70.06,70.0776,19246.0
2017-06-21 09:50:00,79.73,79.83,79.72,79.82,13155.0,70.0688,70.1567,70.06,70.1479,13155.0
2017-06-21 09:55:00,79.83,79.88,79.82,79.87,19627.0,70.1567,70.2006,70.1479,70.1918,19627.0
2017-06-21 10:00:00,79.87,79.94,79.85,79.9,13815.0,70.1918,70.2533,70.1742,70.2182,13815.0
2017-06-21 10:05:00,79.89,79.92,79.85,79.89,12165.0,70.2094,70.2358,70.1742,70.2094,12165.0
2017-06-21 10:10:00,79.88,79.91,79.8,79.84,25617.0,70.2006,70.227,70.1303,70.1655,25617.0
2017-06-21 10:15:00,79.85,79.98,79.85,79.98,14940.0,70.1742,70.2885,70.1742,70.2885,14940.0
2017-06-21 10:20:00,79.98,80.01,79.93,80.01,9208.0,70.2885,70.3149,70.2445,70.3149,9208.0
2017-06-21 10:25:00,80.0,80.01,79.95,79.99,9801.0,70.3061,70.3149,70.2621,70.2973,9801.0
2017-06-21 10:30:00,79.98,79.98,79.86,79.86,15998.0,70.2885,70.2885,70.183,70.183,15998.0
2017-06-21 10:35:00,79.86,79.89,79.84,79.87,10633.0,70.183,70.2094,70.1655,70.1918,10633.0
2017-06-21 10:40:00,79.87,79.96,79.87,79.95,6946.0,70.1918,70.2709,70.1918,70.2621,6946.0
2017-06-21 10:45:00,79.94,79.95,79.92,79.92,13299.0,70.2533,70.2621,70.2358,70.2358,13299.0
2017-06-21 10:50:00,79.93,79.95,79.87,79.89,33733.0,70.2445,70.2621,70.1918,70.2094,33733.0
2017-06-21 10:55:00,79.89,79.9,79.81,79.84,22503.0,70.2094,70.2182,70.1391,70.1655,22503.0
2017-06-21 11:00:00,79.84,79.95,79.83,79.93,8588.0,70.1655,70.2621,70.1567,70.2445,8588.0
2017-06-21 11:05:00,79.92,79.93,79.83,79.83,7241.0,70.2358,70.2445,70.1567,70.1567,7241.0
2017-06-21 11:10:00,79.83,79.84,79.77,79.78,8726.0,70.1567,70.1655,70.1039,70.1127,8726.0
2017-06-21 11:15:00,79.76,79.76,79.62,79.65,8722.0,70.0951,70.0951,69.9721,69.9985,8722.0
2017-06-21 11:20:00,79.66,79.69,79.64,79.65,10203.0,70.0073,70.0336,69.9897,69.9985,10203.0
2017-06-21 11:25:00,79.68,79.72,79.68,79.7,7650.0,70.0248,70.06,70.0248,70.0424,7650.0
2017-06-21 11:30:00,79.7,79.81,79.7,79.78,13102.0,70.0424,70.1391,70.0424,70.1127,13102.0
2017-06-21 11:35:00,79.78,79.86,79.77,79.82,16868.0,70.1127,70.183,70.1039,70.1479,16868.0
2017-06-21 11:40:00,79.83,79.9,79.81,79.87,16193.0,70.1567,70.2182,70.1391,70.1918,16193.0
2017-06-21 11:45:00,79.87,79.91,79.8,79.81,11067.0,70.1918,70.227,70.1303,70.1391,11067.0
2017-06-21 11:50:00,79.81,79.81,79.73,79.8,8457.0,70.1391,70.1391,70.0688,70.1303,8457.0
2017-06-21 11:55:00,79.79,79.8,79.73,79.74,7187.0,70.1215,70.1303,70.0688,70.0776,7187.0
2017-06-21 12:00:00,79.74,79.83,79.72,79.81,12038.0,70.0776,70.1567,70.06,70.1391,12038.0
2017-06-21 12:05:00,79.81,79.84,79.77,79.83,7236.0,70.1391,70.1655,70.1039,70.1567,7236.0
2017-06-21 12:10:00,79.82,79.83,79.79,79.79,7235.0,70.1479,70.1567,70.1215,70.1215,7235.0
2017-06-21 12:15:00,79.79,79.83,79.78,79.79,10210.0,70.1215,70.1567,70.1127,70.1215,10210.0
2017-06-21 12:20:00,79.79,79.82,79.78,79.81,7268.0,70.1215,70.1479,70.1127,70.1391,7268.0
2017-06-21 12:25:00,79.81,79.83,79.8,79.83,8252.0,70.1391,70.1567,70.1303,70.1567,8252.0
2017-06-21 12:30:00,79.84,79.86,79.82,79.82,11835.0,70.1655,70.183,70.1479,70.1479,11835.0
2017-06-21 12:35:00,79.82,79.85,79.79,79.82,14067.0,70.1479,70.1742,70.1215,70.1479,14067.0
2017-06-21 12:40:00,79.81,79.83,79.75,79.76,20406.0,70.1391,70.1567,70.0864,70.0951,20406.0
2017-06-21 12:45:00,79.76,79.76,79.73,79.74,6421.0,70.0951,70.0951,70.0688,70.0776,6421.0
2017-06-21 12:50:00,79.74,79.77,79.74,79.76,3341.0,70.0776,70.1039,70.0776,70.0951,3341.0
2017-06-21 12:55:00,79.76,79.76,79.72,79.72,5876.0,70.0951,70.0951,70.06,70.06,5876.0
2017-06-21 13:00:00,79.73,79.74,79.71,79.73,7319.0,70.0688,70.0776,70.0512,70.0688,7319.0
2017-06-21 13:05:00,79.73,79.81,79.72,79.8,11585.0,70.0688,70.1391,70.06,70.1303,11585.0
2017-06-21 13:10:00,79.8,79.83,79.79,79.82,12128.0,70.1303,70.1567,70.1215,70.1479,12128.0
2017-06-21 13:15:00,79.81,79.84,79.79,79.79,12554.0,70.1391,70.1655,70.1215,70.1215,12554.0
2017-06-21 13:20:00,79.8,79.82,79.74,79.75,11470.0,70.1303,70.1479,70.0776,70.0864,11470.0
2017-06-21 13:25:00,79.74,79.74,79.69,79.7,6936.0,70.0776,70.0776,70.0336,70.0424,6936.0
2017-06-21 13:30:00,79.7,79.72,79.69,79.71,13484.0,70.0424,70.06,70.0336,70.0512,13484.0
2017-06-21 13:35:00,79.7,79.72,79.69,79.71,4901.0,70.0424,70.06,70.0336,70.0512,4901.0
2017-06-21 13:40:00,79.72,79.73,79.65,79.66,6324.0,70.06,70.0688,69.9985,70.0073,6324.0
2017-06-21 13:45:00,79.65,79.67,79.63,79.65,8364.0,69.9985,70.0161,69.9809,69.9985,8364.0
2017-06-21 13:50:00,79.66,79.66,79.54,79.54,7296.0,70.0073,70.0073,69.9018,69.9018,7296.0
2017-06-21 13:55:00,79.54,79.59,79.53,79.59,4485.0,69.9018,69.9457,69.893,69.9457,4485.0
2017-06-21 14:00:00,79.59,79.62,79.58,79.6,4608.0,69.9457,69.9721,69.937,69.9545,4608.0
2017-06-21 14:05:00,79.59,79.64,79.58,79.62,10282.0,69.9457,69.9897,69.937,69.9721,10282.0
2017-06-21 14:10:00,79.62,79.65,79.6,79.61,7465.0,69.9721,69.9985,69.9545,69.9633,7465.0
2017-06-21 14:15:00,79.62,79.65,79.6,79.6,7837.0,69.9721,69.9985,69.9545,69.9545,7837.0
2017-06-21 14:20:00,79.59,79.59,79.55,79.56,6100.0,69.9457,69.9457,69.9106,69.9194,6100.0
2017-06-21 14:25:00,79.57,79.57,79.54,79.55,7665.0,69.9282,69.9282,69.9018,69.9106,7665.0
2017-06-21 14:30:00,79.55,79.55,79.49,79.51,10474.0,69.9106,69.9106,69.8579,69.8754,10474.0
2017-06-21 14:35:00,79.51,79.59,79.51,79.58,11602.0,69.8754,69.9457,69.8754,69.937,11602.0
2017-06-21 14:40:00,79.58,79.59,79.56,79.56,13281.0,69.937,69.9457,69.9194,69.9194,13281.0
2017-06-21 14:45:00,79.57,79.58,79.53,79.54,19054.0,69.9282,69.937,69.893,69.9018,19054.0
2017-06-21 14:50:00,79.53,79.55,79.52,79.53,24707.0,69.893,69.9106,69.8842,69.893,24707.0
2017-06-21 14:55:00,79.53,79.56,79.5,79.52,50816.0,69.893,69.9194,69.8666,69.8842,50816.0
2017-06-21 15:00:00,79.53,79.59,79.49,79.51,50746.0,69.893,69.9457,69.8579,69.8754,50746.0
2017-06-21 15:05:00,79.51,79.55,79.5,79.51,24075.0,69.8754,69.9106,69.8666,69.8754,24075.0
2017-06-21 15:10:00,79.51,79.52,79.44,79.44,11400.0,69.8754,69.8842,69.8139,69.8139,11400.0
2017-06-21 15:15:00,79.44,79.51,79.42,79.51,11168.0,69.8139,69.8754,69.7963,69.8754,11168.0
2017-06-21 15:20:00,79.53,79.54,79.49,79.52,37284.0,69.893,69.9018,69.8579,69.8842,37284.0
2017-06-21 15:25:00,79.52,79.53,79.48,79.53,16323.0,69.8842,69.893,69.8491,69.893,16323.0
2017-06-21 15:30:00,79.53,79.55,79.47,79.47,38201.0,69.893,69.9106,69.8403,69.8403,38201.0
2017-06-21 15:35:00,79.48,79.49,79.37,79.37,61858.0,69.8491,69.8579,69.7524,69.7524,61858.0
2017-06-21 15:40:00,79.38,79.39,79.32,79.32,42843.0,69.7612,69.77,69.7085,69.7085,42843.0
2017-06-21 15:45:00,79.33,79.42,79.32,79.38,56576.0,69.7172,69.7963,69.7085,69.7612,56576.0
2017-06-21 15:50:00,79.39,79.39,79.35,79.35,50734.0,69.77,69.77,69.7348,69.7348,50734.0
2017-06-21 15:55:00,79.36,79.4,79.31,79.39,178305.0,69.7436,69.7788,69.6997,69.77,178305.0
2017-06-22 09:30:00,79.15,79.42,79.09,79.35,33153.0,69.5591,69.7963,69.5063,69.7348,33153.0
2017-06-22 09:35:00,79.38,79.38,79.24,79.3,18188.0,69.7612,69.7612,69.6382,69.6909,18188.0
2017-06-22 09:40:00,79.28,79.32,79.23,79.29,8816.0,69.6733,69.7085,69.6294,69.6821,8816.0
2017-06-22 09:45:00,79.27,79.28,79.06,79.07,31619.0,69.6645,69.6733,69.48,69.4888,31619.0
2017-06-22 09:50:00,79.08,79.2,79.05,79.18,123514.0,69.4975,69.603,69.4712,69.5854,123514.0
2017-06-22 09:55:00,79.18,79.19,79.04,79.04,17428.0,69.5854,69.5942,69.4624,69.4624,17428.0
2017-06-22 10:00:00,79.06,79.1,79.01,79.07,14754.0,69.48,69.5151,69.436,69.4888,14754.0
2017-06-22 10:05:00,79.07,79.07,78.89,78.91,17547.0,69.4888,69.4888,69.3306,69.3481,17547.0
2017-06-22 10:10:00,78.91,78.99,78.86,78.98,12456.0,69.3481,69.4184,69.3042,69.4097,12456.0
2017-06-22 10:15:00,78.98,79.0,78.88,78.91,16614.0,69.4097,69.4272,69.3218,69.3481,16614.0
2017-06-22 10:20:00,78.91,78.93,78.85,78.86,12787.0,69.3481,69.3657,69.2954,69.3042,12787.0
2017-06-22 10:25:00,78.87,78.91,78.8,78.83,8401.0,69.313,69.3481,69.2515,69.2778,8401.0
2017-06-22 10:30:00,78.83,78.86,78.77,78.78,15083.0,69.2778,69.3042,69.2251,69.2339,15083.0
2017-06-22 10:35:00,78.79,78.81,78.77,78.79,10515.0,69.2427,69.2603,69.2251,69.2427,10515.0
2017-06-22 10:40:00,78.79,78.82,78.79,78.82,11344.0,69.2427,69.269,69.2427,69.269,11344.0
2017-06-22 10:45:00,78.83,78.87,78.79,78.87,16474.0,69.2778,69.313,69.2427,69.313,16474.0
2017-06-22 10:50:00,78.88,78.98,78.88,78.98,13298.0,69.3218,69.4097,69.3218,69.4097,13298.0
2017-06-22 10:55:00,78.98,79.1,78.98,79.08,32938.0,69.4097,69.5151,69.4097,69.4975,32938.0
2017-06-22 11:00:00,79.08,79.12,79.02,79.11,17280.0,69.4975,69.5327,69.4448,69.5239,17280.0
2017-06-22 11:05:00,79.12,79.28,79.12,79.24,28745.0,69.5327,69.6733,69.5327,69.6382,28745.0
2017-06-22 11:10:00,79.24,79.3,79.24,79.27,19626.0,69.6382,69.6909,69.6382,69.6645,19626.0
2017-06-22 11:15:00,79.27,79.3,79.21,79.28,18845.0,69.6645,69.6909,69.6118,69.6733,18845.0
2017-06-22 11:20:00,79.27,79.3,79.26,79.28,22277.0,69.6645,69.6909,69.6557,69.6733,22277.0
2017-06-22 11:25:00,79.28,79.3,79.21,79.23,22279.0,69.6733,69.6909,69.6118,69.6294,22279.0
2017-06-22 11:30:00,79.24,79.29,79.24,79.26,13063.0,69.6382,69.6821,69.6382,69.6557,13063.0
2017-06-22 11:35:00,79.26,79.3,79.25,79.28,31865.0,69.6557,69.6909,69.6469,69.6733,31865.0
2017-06-22 11:40:00,79.29,79.3,79.26,79.27,26568.0,69.6821,69.6909,69.6557,69.6645,26568.0
2017-06-22 11:45:00,79.26,79.31,79.21,79.31,43296.0,69.6557,69.6997,69.6118,69.6997,43296.0
2017-06-22 11:50:00,79.31,79.35,79.27,79.33,49735.0,69.6997,69.7348,69.6645,69.7172,49735.0
2017-06-22 11:55:00,79.33,79.35,79.26,79.26,8291.0,69.7172,69.7348,69.6557,69.6557,8291.0
2017-06-22 12:00:00,79.27,79.32,79.27,79.27,6863.0,69.6645,69.7085,69.6645,69.6645,6863.0
2017-06-22 12:05:00,79.25,79.25,79.14,79.14,4787.0,69.6469,69.6469,69.5503,69.5503,4787.0
2017-06-22 12:10:00,79.15,79.22,79.15,79.21,10592.0,69.5591,69.6206,69.5591,69.6118,10592.0
2017-06-22 12:15:00,79.21,79.22,79.18,79.2,4471.0,69.6118,69.6206,69.5854,69.603,4471.0
2017-06-22 12:20:00,79.2,79.26,79.2,79.23,6694.0,69.603,69.6557,69.603,69.6294,6694.0
2017-06-22 12:25:00,79.24,79.25,79.2,79.25,6739.0,69.6382,69.6469,69.603,69.6469,6739.0
2017-06-22 12:30:00,79.24,79.24,79.17,79.18,7356.0,69.6382,69.6382,69.5766,69.5854,7356.0
2017-06-22 12:35:00,79.18,79.18,79.15,79.17,7102.0,69.5854,69.5854,69.5591,69.5766,7102.0
2017-06-22 12:40:00,79.16,79.17,79.12,79.15,6643.0,69.5678,69.5766,69.5327,69.5591,6643.0
2017-06-22 12:45:00,79.14,79.14,79.1,79.11,17213.0,69.5503,69.5503,69.5151,69.5239,17213.0
2017-06-22 12:50:00,79.12,79.21,79.12,79.2,26712.0,69.5327,69.6118,69.5327,69.603,26712.0
2017-06-22 12:55:00,79.2,79.21,79.16,79.2,5451.0,69.603,69.6118,69.5678,69.603,5451.0
2017-06-22 13:00:00,79.2,79.28,79.2,79.26,4568.0,69.603,69.6733,69.603,69.6557,4568.0
2017-06-22 13:05:00,79.25,79.27,79.25,79.25,6256.0,69.6469,69.6645,69.6469,69.6469,6256.0
2017-06-22 13:10:00,79.25,79.29,79.25,79.27,9369.0,69.6469,69.6821,69.6469,69.6645,9369.0
2017-06-22 13:15:00,79.26,79.28,79.23,79.24,8628.0,69.6557,69.6733,69.6294,69.6382,8628.0
2017-06-22 13:20:00,79.24,79.24,79.22,79.24,6996.0,69.6382,69.6382,69.6206,69.6382,6996.0
2017-06-22 13:25:00,79.24,79.31,79.24,79.31,4852.0,69.6382,69.6997,69.6382,69.6997,4852.0
2017-06-22 13:30:00,79.31,79.33,79.3,79.33,4750.0,69.6997,69.7172,69.6909,69.7172,4750.0
2017-06-22 13:35:00,79.33,79.34,79.26,79.26,5306.0,69.7172,69.726,69.6557,69.6557,5306.0
2017-06-22 13:40:00,79.25,79.27,79.22,79.23,8175.0,69.6469,69.6645,69.6206,69.6294,8175.0
2017-06-22 13:45:00,79.24,79.24,79.21,79.24,7132.0,69.6382,69.6382,69.6118,69.6382,7132.0
2017-06-22 13:50:00,79.24,79.29,79.24,79.29,4224.0,69.6382,69.6821,69.6382,69.6821,4224.0
2017-06-22 13:55:00,79.28,79.29,79.26,79.27,5972.0,69.6733,69.6821,69.6557,69.6645,5972.0
2017-06-22 14:00:00,79.27,79.27,79.16,79.17,11272.0,69.6645,69.6645,69.5678,69.5766,11272.0
2017-06-22 14:05:00,79.17,79.21,79.14,79.14,5780.0,69.5766,69.6118,69.5503,69.5503,5780.0
2017-06-22 14:10:00,79.13,79.15,79.06,79.06,12532.0,69.5415,69.5591,69.48,69.48,12532.0
2017-06-22 14:15:00,79.06,79.08,79.04,79.06,6293.0,69.48,69.4975,69.4624,69.48,6293.0
2017-06-22 14:20:00,79.06,79.07,79.02,79.04,7063.0,69.48,69.4888,69.4448,69.4624,7063.0
2017-06-22 14:25:00,79.04,79.06,79.01,79.01,7451.0,69.4624,69.48,69.436,69.436,7451.0
2017-06-22 14:30:00,79.01,79.04,78.99,78.99,6820.0,69.436,69.4624,69.4184,69.4184,6820.0
2017-06-22 14:35:00,79.0,79.02,78.99,79.02,4775.0,69.4272,69.4448,69.4184,69.4448,4775.0
2017-06-22 14:40:00,79.02,79.03,79.0,79.01,6488.0,69.4448,69.4536,69.4272,69.436,6488.0
2017-06-22 14:45:00,79.02,79.02,78.96,78.98,7183.0,69.4448,69.4448,69.3921,69.4097,7183.0
2017-06-22 14:50:00,78.99,79.01,78.98,79.01,4767.0,69.4184,69.436,69.4097,69.436,4767.0
2017-06-22 14:55:00,79.0,79.0,78.98,78.98,8155.0,69.4272,69.4272,69.4097,69.4097,8155.0
2017-06-22 15:00:00,78.98,79.02,78.98,79.0,9253.0,69.4097,69.4448,69.4097,69.4272,9253.0
2017-06-22 15:05:00,78.99,79.01,78.98,78.98,12827.0,69.4184,69.436,69.4097,69.4097,12827.0
2017-06-22 15:10:00,78.98,79.01,78.97,79.01,7936.0,69.4097,69.436,69.4009,69.436,7936.0
2017-06-22 15:15:00,79.01,79.01,78.98,78.99,10353.0,69.436,69.436,69.4097,69.4184,10353.0
2017-06-22 15:20:00,78.99,79.0,78.94,78.94,6672.0,69.4184,69.4272,69.3745,69.3745,6672.0
2017-06-22 15:25:00,78.95,78.95,78.86,78.87,15697.0,69.3833,69.3833,69.3042,69.313,15697.0
2017-06-22 15:30:00,78.87,78.88,78.84,78.86,17346.0,69.313,69.3218,69.2866,69.3042,17346.0
2017-06-22 15:35:00,78.86,78.89,78.82,78.83,19423.0,69.3042,69.3306,69.269,69.2778,19423.0
2017-06-22 15:40:00,78.83,78.83,78.68,78.69,55646.0,69.2778,69.2778,69.146,69.1548,55646.0
2017-06-22 15:45:00,78.68,78.7,78.63,78.66,78377.0,69.146,69.1636,69.1021,69.1284,78377.0
2017-06-22 15:50:00,78.66,78.68,78.63,78.65,41471.0,69.1284,69.146,69.1021,69.1196,41471.0
2017-06-22 15:55:00,78.65,78.69,78.63,78.66,82442.0,69.1196,69.1548,69.1021,69.1284,82442.0
2017-06-23 09:30:00,78.9,78.92,78.75,78.77,14422.0,69.3394,69.3569,69.2075,69.2251,14422.0
2017-06-23 09:35:00,78.76,78.88,78.76,78.84,3582.0,69.2163,69.3218,69.2163,69.2866,3582.0
2017-06-23 09:40:00,78.82,78.82,78.67,78.69,8175.0,69.269,69.269,69.1372,69.1548,8175.0
2017-06-23 09:45:00,78.69,78.69,78.57,78.57,9075.0,69.1548,69.1548,69.0493,69.0493,9075.0
2017-06-23 09:50:00,78.57,78.72,78.56,78.68,9805.0,69.0493,69.1812,69.0406,69.146,9805.0
2017-06-23 09:55:00,78.68,78.72,78.63,78.67,7882.0,69.146,69.1812,69.1021,69.1372,7882.0
2017-06-23 10:00:00,78.66,78.72,78.65,78.7,5079.0,69.1284,69.1812,69.1196,69.1636,5079.0
2017-06-23 10:05:00,78.69,78.69,78.64,78.66,12470.0,69.1548,69.1548,69.1109,69.1284,12470.0
2017-06-23 10:10:00,78.66,78.68,78.63,78.68,6152.0,69.1284,69.146,69.1021,69.146,6152.0
2017-06-23 10:15:00,78.68,78.72,78.66,78.69,5915.0,69.146,69.1812,69.1284,69.1548,5915.0
2017-06-23 10:20:00,78.69,78.73,78.69,78.71,6815.0,69.1548,69.19,69.1548,69.1724,6815.0
2017-06-23 10:25:00,78.71,78.75,78.7,78.74,3177.0,69.1724,69.2075,69.1636,69.1987,3177.0
2017-06-23 10:30:00,78.75,78.83,78.75,78.82,6909.0,69.2075,69.2778,69.2075,69.269,6909.0
2017-06-23 10:35:00,78.81,78.82,78.73,78.73,5787.0,69.2603,69.269,69.19,69.19,5787.0
2017-06-23 10:40:00,78.74,78.82,78.73,78.79,10075.0,69.1987,69.269,69.19,69.2427,10075.0
2017-06-23 10:45:00,78.81,78.87,78.8,78.87,5070.0,69.2603,69.313,69.2515,69.313,5070.0
2017-06-23 10:50:00,78.86,78.88,78.84,78.85,5789.0,69.3042,69.3218,69.2866,69.2954,5789.0
2017-06-23 10:55:00,78.85,78.86,78.81,78.86,43488.0,69.2954,69.3042,69.2603,69.3042,43488.0
2017-06-23 11:00:00,78.85,78.96,78.83,78.96,19581.0,69.2954,69.3921,69.2778,69.3921,19581.0
2017-06-23 11:05:00,78.97,79.0,78.96,78.97,8451.0,69.4009,69.4272,69.3921,69.4009,8451.0
2017-06-23 11:10:00,78.95,78.98,78.93,78.93,7036.0,69.3833,69.4097,69.3657,69.3657,7036.0
2017-06-23 11:15:00,78.92,78.93,78.87,78.93,10403.0,69.3569,69.3657,69.313,69.3657,10403.0
2017-06-23 11:20:00,78.92,79.0,78.92,78.94,10419.0,69.3569,69.4272,69.3569,69.3745,10419.0
2017-06-23 11:25:00,78.93,78.93,78.88,78.88,5942.0,69.3657,69.3657,69.3218,69.3218,5942.0
2017-06-23 11:30:00,78.88,78.89,78.84,78.89,7200.0,69.3218,69.3306,69.2866,69.3306,7200.0
2017-06-23 11:35:00,78.89,78.9,78.85,78.88,6777.0,69.3306,69.3394,69.2954,69.3218,6777.0
2017-06-23 11:40:00,78.88,78.89,78.85,78.89,3899.0,69.3218,69.3306,69.2954,69.3306,3899.0
2017-06-23 11:45:00,78.89,78.93,78.88,78.88,3649.0,69.3306,69.3657,69.3218,69.3218,3649.0
2017-06-23 11:50:00,78.88,78.88,78.81,78.81,7575.0,69.3218,69.3218,69.2603,69.2603,7575.0
2017-06-23 11:55:00,78.81,78.84,78.79,78.84,10239.0,69.2603,69.2866,69.2427,69.2866,10239.0
2017-06-23 12:00:00,78.83,78.84,78.78,78.79,7749.0,69.2778,69.2866,69.2339,69.2427,7749.0
2017-06-23 12:05:00,78.82,78.83,78.82,78.82,2068.0,69.269,69.2778,69.269,69.269,2068.0
2017-06-23 12:10:00,78.82,78.86,78.81,78.82,6693.0,69.269,69.3042,69.2603,69.269,6693.0
2017-06-23 12:15:00,78.82,78.83,78.81,78.81,6097.0,69.269,69.2778,69.2603,69.2603,6097.0
2017-06-23 12:20:00,78.81,78.83,78.78,78.78,20902.0,69.2603,69.2778,69.2339,69.2339,20902.0
2017-06-23 12:25:00,78.78,78.78,78.71,78.72,11191.0,69.2339,69.2339,69.1724,69.1812,11191.0
2017-06-23 12:30:00,78.72,78.73,78.69,78.7,14943.0,69.1812,69.19,69.1548,69.1636,14943.0
2017-06-23 12:35:00,78.69,78.7,78.64,78.65,15083.0,69.1548,69.1636,69.1109,69.1196,15083.0
2017-06-23 12:40:00,78.65,78.66,78.64,78.65,11361.0,69.1196,69.1284,69.1109,69.1196,11361.0
2017-06-23 12:45:00,78.64,78.67,78.63,78.67,5582.0,69.1109,69.1372,69.1021,69.1372,5582.0
2017-06-23 12:50:00,78.68,78.7,78.65,78.66,4865.0,69.146,69.1636,69.1196,69.1284,4865.0
2017-06-23 12:55:00,78.66,78.68,78.63,78.64,3808.0,69.1284,69.146,69.1021,69.1109,3808.0
2017-06-23 13:00:00,78.65,78.69,78.65,78.69,7847.0,69.1196,69.1548,69.1196,69.1548,7847.0
2017-06-23 13:05:00,78.69,78.73,78.69,78.72,3959.0,69.1548,69.19,69.1548,69.1812,3959.0
2017-06-23 13:10:00,78.72,78.74,78.7,78.7,3479.0,69.1812,69.1987,69.1636,69.1636,3479.0
2017-06-23 13:15:00,78.7,78.71,78.7,78.7,2301.0,69.1636,69.1724,69.1636,69.1636,2301.0
2017-06-23 13:20:00,78.7,78.71,78.59,78.61,14854.0,69.1636,69.1724,69.0669,69.0845,14854.0
2017-06-23 13:25:00,78.61,78.63,78.58,78.59,19894.0,69.0845,69.1021,69.0581,69.0669,19894.0
2017-06-23 13:30:00,78.59,78.62,78.57,78.62,8348.0,69.0669,69.0933,69.0493,69.0933,8348.0
2017-06-23 13:35:00,78.61,78.64,78.59,78.61,7744.0,69.0845,69.1109,69.0669,69.0845,7744.0
2017-06-23 13:40:00,78.61,78.67,78.6,78.64,4797.0,69.0845,69.1372,69.0757,69.1109,4797.0
2017-06-23 13:45:00,78.64,78.64,78.59,78.6,12466.0,69.1109,69.1109,69.0669,69.0757,12466.0
2017-06-23 13:50:00,78.6,78.62,78.59,78.59,6351.0,69.0757,69.0933,69.0669,69.0669,6351.0
2017-06-23 13:55:00,78.6,78.6,78.56,78.57,5556.0,69.0757,69.0757,69.0406,69.0493,5556.0
2017-06-23 14:00:00,78.57,78.58,78.55,78.55,8679.0,69.0493,69.0581,69.0318,69.0318,8679.0
2017-06-23 14:05:00,78.55,78.6,78.55,78.6,5951.0,69.0318,69.0757,69.0318,69.0757,5951.0
2017-06-23 14:10:00,78.6,78.61,78.58,78.61,6449.0,69.0757,69.0845,69.0581,69.0845,6449.0
2017-06-23 14:15:00,78.62,78.62,78.54,78.55,9014.0,69.0933,69.0933,69.023,69.0318,9014.0
2017-06-23 14:20:00,78.55,78.56,78.52,78.52,6201.0,69.0318,69.0406,69.0054,69.0054,6201.0
2017-06-23 14:25:00,78.52,78.53,78.47,78.47,10278.0,69.0054,69.0142,68.9615,68.9615,10278.0
2017-06-23 14:30:00,78.47,78.48,78.42,78.45,25055.0,68.9615,68.9702,68.9175,68.9439,25055.0
2017-06-23 14:35:00,78.45,78.45,78.38,78.39,11945.0,68.9439,68.9439,68.8824,68.8912,11945.0
2017-06-23 14:40:00,78.38,78.42,78.38,78.42,26670.0,68.8824,68.9175,68.8824,68.9175,26670.0
2017-06-23 14:45:00,78.42,78.47,78.41,78.44,10069.0,68.9175,68.9615,68.9087,68.9351,10069.0
2017-06-23 14:50:00,78.44,78.49,78.43,78.49,9020.0,68.9351,68.979,68.9263,68.979,9020.0
2017-06-23 14:55:00,78.48,78.49,78.43,78.46,11492.0,68.9702,68.979,68.9263,68.9527,11492.0
2017-06-23 15:00:00,78.45,78.5,78.42,78.44,17343.0,68.9439,68.9878,68.9175,68.9351,17343.0
2017-06-23 15:05:00,78.43,78.43,78.39,78.4,10168.0,68.9263,68.9263,68.8912,68.8999,10168.0
2017-06-23 15:10:00,78.4,78.42,78.39,78.39,7609.0,68.8999,68.9175,68.8912,68.8912,7609.0
2017-06-23 15:15:00,78.38,78.4,78.37,78.4,8659.0,68.8824,68.8999,68.8736,68.8999,8659.0
2017-06-23 15:20:00,78.4,78.42,78.39,78.41,11522.0,68.8999,68.9175,68.8912,68.9087,11522.0
2017-06-23 15:25:00,78.4,78.4,78.31,78.35,15331.0,68.8999,68.8999,68.8208,68.856,15331.0
2017-06-23 15:30:00,78.34,78.36,78.33,78.36,9221.0,68.8472,68.8648,68.8384,68.8648,9221.0
2017-06-23 15:35:00,78.35,78.36,78.28,78.29,14705.0,68.856,68.8648,68.7945,68.8033,14705.0
2017-06-23 15:40:00,78.29,78.29,78.22,78.26,54364.0,68.8033,68.8033,68.7418,68.7769,54364.0
2017-06-23 15:45:00,78.25,78.25,78.11,78.12,81360.0,68.7681,68.7681,68.6451,68.6539,81360.0
2017-06-23 15:50:00,78.11,78.15,78.08,78.08,102044.0,68.6451,68.6802,68.6187,68.6187,102044.0
2017-06-23 15:55:00,78.09,78.12,78.01,78.06,272675.0,68.6275,68.6539,68.5572,68.6011,272675.0
2017-06-26 09:30:00,78.14,78.29,77.95,78.0,40974.0,68.6714,68.8033,68.5045,68.5484,40974.0
2017-06-26 09:35:00,78.01,78.16,78.01,78.11,23898.0,68.5572,68.689,68.5572,68.6451,23898.0
2017-06-26 09:40:00,78.12,78.19,78.1,78.14,19485.0,68.6539,68.7154,68.6363,68.6714,19485.0
2017-06-26 09:45:00,78.14,78.26,78.14,78.21,18658.0,68.6714,68.7769,68.6714,68.733,18658.0
2017-06-26 09:50:00,78.21,78.37,78.21,78.34,13028.0,68.733,68.8736,68.733,68.8472,13028.0
2017-06-26 09:55:00,78.33,78.34,78.24,78.34,10376.0,68.8384,68.8472,68.7593,68.8472,10376.0
2017-06-26 10:00:00,78.33,78.4,78.3,78.4,12658.0,68.8384,68.8999,68.8121,68.8999,12658.0
2017-06-26 10:05:00,78.4,78.4,78.33,78.35,9012.0,68.8999,68.8999,68.8384,68.856,9012.0
2017-06-26 10:10:00,78.36,78.37,78.31,78.32,6016.0,68.8648,68.8736,68.8208,68.8296,6016.0
2017-06-26 10:15:00,78.33,78.36,78.29,78.35,8864.0,68.8384,68.8648,68.8033,68.856,8864.0
2017-06-26 10:20:00,78.34,78.36,78.33,78.36,6083.0,68.8472,68.8648,68.8384,68.8648,6083.0
2017-06-26 10:25:00,78.37,78.55,78.36,78.52,40266.0,68.8736,69.0318,68.8648,69.0054,40266.0
2017-06-26 10:30:00,78.51,78.59,78.44,78.57,9018.0,68.9966,69.0669,68.9351,69.0493,9018.0
2017-06-26 10:35:00,78.56,78.56,78.47,78.47,9471.0,69.0406,69.0406,68.9615,68.9615,9471.0
2017-06-26 10:40:00,78.45,78.45,78.35,78.35,15906.0,68.9439,68.9439,68.856,68.856,15906.0
2017-06-26 10:45:00,78.34,78.37,78.28,78.31,23274.0,68.8472,68.8736,68.7945,68.8208,23274.0
2017-06-26 10:50:00,78.3,78.35,78.27,78.27,22143.0,68.8121,68.856,68.7857,68.7857,22143.0
2017-06-26 10:55:00,78.28,78.34,78.24,78.34,22000.0,68.7945,68.8472,68.7593,68.8472,22000.0
2017-06-26 11:00:00,78.33,78.35,78.26,78.26,19130.0,68.8384,68.856,68.7769,68.7769,19130.0
2017-06-26 11:05:00,78.27,78.27,78.17,78.2,18416.0,68.7857,68.7857,68.6978,68.7242,18416.0
2017-06-26 11:10:00,78.2,78.23,78.13,78.2,19961.0,68.7242,68.7505,68.6627,68.7242,19961.0
2017-06-26 11:15:00,78.19,78.27,78.16,78.25,15117.0,68.7154,68.7857,68.689,68.7681,15117.0
2017-06-26 11:20:00,78.25,78.33,78.24,78.33,14041.0,68.7681,68.8384,68.7593,68.8384,14041.0
2017-06-26 11:25:00,78.33,78.35,78.25,78.27,19310.0,68.8384,68.856,68.7681,68.7857,19310.0
2017-06-26 11:30:00,78.27,78.41,78.27,78.4,12360.0,68.7857,68.9087,68.7857,68.8999,12360.0
2017-06-26 11:35:00,78.38,78.41,78.3,78.38,18603.0,68.8824,68.9087,68.8121,68.8824,18603.0
2017-06-26 11:40:00,78.38,78.38,78.34,78.36,23822.0,68.8824,68.8824,68.8472,68.8648,23822.0
2017-06-26 11:45:00,78.35,78.37,78.29,78.35,8104.0,68.856,68.8736,68.8033,68.856,8104.0
2017-06-26 11:50:00,78.36,78.39,78.35,78.39,6120.0,68.8648,68.8912,68.856,68.8912,6120.0
2017-06-26 11:55:00,78.39,78.42,78.38,78.42,8426.0,68.8912,68.9175,68.8824,68.9175,8426.0
2017-06-26 12:00:00,78.42,78.45,78.42,78.44,8537.0,68.9175,68.9439,68.9175,68.9351,8537.0
2017-06-26 12:05:00,78.43,78.43,78.39,78.39,12366.0,68.9263,68.9263,68.8912,68.8912,12366.0
2017-06-26 12:10:00,78.4,78.4,78.35,78.36,17127.0,68.8999,68.8999,68.856,68.8648,17127.0
2017-06-26 12:15:00,78.35,78.35,78.31,78.34,9612.0,68.856,68.856,68.8208,68.8472,9612.0
2017-06-26 12:20:00,78.33,78.35,78.32,78.32,8877.0,68.8384,68.856,68.8296,68.8296,8877.0
2017-06-26 12:25:00,78.31,78.37,78.3,78.32,8860.0,68.8208,68.8736,68.8121,68.8296,8860.0
2017-06-26 12:30:00,78.32,78.33,78.28,78.28,10149.0,68.8296,68.8384,68.7945,68.7945,10149.0
2017-06-26 12:35:00,78.29,78.32,78.28,78.31,12046.0,68.8033,68.8296,68.7945,68.8208,12046.0
2017-06-26 12:40:00,78.3,78.31,78.19,78.2,15667.0,68.8121,68.8208,68.7154,68.7242,15667.0
2017-06-26 12:45:00,78.2,78.22,78.18,78.2,6680.0,68.7242,68.7418,68.7066,68.7242,6680.0
2017-06-26 12:50:00,78.2,78.23,78.19,78.23,9739.0,68.7242,68.7505,68.7154,68.7505,9739.0
2017-06-26 12:55:00,78.22,78.25,78.17,78.25,10634.0,68.7418,68.7681,68.6978,68.7681,10634.0
2017-06-26 13:00:00,78.24,78.28,78.23,78.28,14298.0,68.7593,68.7945,68.7505,68.7945,14298.0
2017-06-26 13:05:00,78.28,78.3,78.25,78.28,23818.0,68.7945,68.8121,68.7681,68.7945,23818.0
2017-06-26 13:10:00,78.27,78.27,78.19,78.2,7197.0,68.7857,68.7857,68.7154,68.7242,7197.0
2017-06-26 13:15:00,78.19,78.24,78.19,78.2,7386.0,68.7154,68.7593,68.7154,68.7242,7386.0
2017-06-26 13:20:00,78.2,78.21,78.17,78.19,9287.0,68.7242,68.733,68.6978,68.7154,9287.0
2017-06-26 13:25:00,78.19,78.22,78.18,78.18,13049.0,68.7154,68.7418,68.7066,68.7066,13049.0
2017-06-26 13:30:00,78.17,78.21,78.15,78.21,10655.0,68.6978,68.733,68.6802,68.733,10655.0
2017-06-26 13:35:00,78.21,78.21,78.18,78.21,5846.0,68.733,68.733,68.7066,68.733,5846.0
2017-06-26 13:40:00,78.21,78.22,78.18,78.19,8399.0,68.733,68.7418,68.7066,68.7154,8399.0
2017-06-26 13:45:00,78.2,78.26,78.19,78.26,10089.0,68.7242,68.7769,68.7154,68.7769,10089.0
2017-06-26 13:50:00,78.25,78.26,78.23,78.23,7090.0,68.7681,68.7769,68.7505,68.7505,7090.0
2017-06-26 13:55:00,78.24,78.25,78.23,78.25,7432.0,68.7593,68.7681,68.7505,68.7681,7432.0
2017-06-26 14:00:00,78.24,78.26,78.22,78.25,11806.0,68.7593,68.7769,68.7418,68.7681,11806.0
2017-06-26 14:05:00,78.24,78.25,78.22,78.23,11974.0,68.7593,68.7681,68.7418,68.7505,11974.0
2017-06-26 14:10:00,78.23,78.25,78.21,78.23,8894.0,68.7505,68.7681,68.733,68.7505,8894.0
2017-06-26 14:15:00,78.22,78.25,78.21,78.25,7602.0,68.7418,68.7681,68.733,68.7681,7602.0
2017-06-26 14:20:00,78.25,78.25,78.22,78.24,9364.0,68.7681,68.7681,68.7418,68.7593,9364.0
2017-06-26 14:25:00,78.23,78.29,78.23,78.29,9126.0,68.7505,68.8033,68.7505,68.8033,9126.0
2017-06-26 14:30:00,78.29,78.3,78.28,78.29,9942.0,68.8033,68.8121,68.7945,68.8033,9942.0
2017-06-26 14:35:00,78.29,78.29,78.23,78.23,10046.0,68.8033,68.8033,68.7505,68.7505,10046.0
2017-06-26 14:40:00,78.24,78.25,78.22,78.25,5207.0,68.7593,68.7681,68.7418,68.7681,5207.0
2017-06-26 14:45:00,78.25,78.27,78.19,78.22,18649.0,68.7681,68.7857,68.7154,68.7418,18649.0
2017-06-26 14:50:00,78.23,78.26,78.22,78.22,11523.0,68.7505,68.7769,68.7418,68.7418,11523.0
2017-06-26 14:55:00,78.22,78.22,78.19,78.21,9500.0,68.7418,68.7418,68.7154,68.733,9500.0
2017-06-26 15:00:00,78.22,78.24,78.17,78.23,18320.0,68.7418,68.7593,68.6978,68.7505,18320.0
2017-06-26 15:05:00,78.23,78.27,78.23,78.25,15412.0,68.7505,68.7857,68.7505,68.7681,15412.0
2017-06-26 15:10:00,78.25,78.25,78.2,78.23,13562.0,68.7681,68.7681,68.7242,68.7505,13562.0
2017-06-26 15:15:00,78.22,78.22,78.19,78.21,14785.0,68.7418,68.7418,68.7154,68.733,14785.0
2017-06-26 15:20:00,78.21,78.22,78.19,78.21,13040.0,68.733,68.7418,68.7154,68.733,13040.0
2017-06-26 15:25:00,78.21,78.22,78.2,78.21,7689.0,68.733,68.7418,68.7242,68.733,7689.0
2017-06-26 15:30:00,78.22,78.25,78.21,78.24,16377.0,68.7418,68.7681,68.733,68.7593,16377.0
2017-06-26 15:35:00,78.24,78.25,78.22,78.24,22209.0,68.7593,68.7681,68.7418,68.7593,22209.0
2017-06-26 15:40:00,78.23,78.24,78.18,78.2,25733.0,68.7505,68.7593,68.7066,68.7242,25733.0
2017-06-26 15:45:00,78.22,78.23,78.19,78.2,30007.0,68.7418,68.7505,68.7154,68.7242,30007.0
2017-06-26 15:50:00,78.19,78.21,78.13,78.17,50124.0,68.7154,68.733,68.6627,68.6978,50124.0
2017-06-26 15:55:00,78.16,78.2,78.12,78.16,131689.0,68.689,68.7242,68.6539,68.689,131689.0
2017-06-27 09:30:00,78.4,78.4,78.03,78.12,35300.0,68.8999,68.8999,68.5748,68.6539,35300.0
2017-06-27 09:35:00,78.11,78.12,77.95,77.97,20988.0,68.6451,68.6539,68.5045,68.522,20988.0
2017-06-27 09:40:00,77.96,78.14,77.94,78.08,21762.0,68.5133,68.6714,68.4957,68.6187,21762.0
2017-06-27 09:45:00,78.08,78.08,77.92,77.94,19296.0,68.6187,68.6187,68.4781,68.4957,19296.0
2017-06-27 09:50:00,77.92,78.0,77.91,77.97,15892.0,68.4781,68.5484,68.4693,68.522,15892.0
2017-06-27 09:55:00,77.96,78.05,77.95,78.03,11670.0,68.5133,68.5924,68.5045,68.5748,11670.0
2017-06-27 10:00:00,78.0,78.0,77.9,77.93,12042.0,68.5484,68.5484,68.4605,68.4869,12042.0
2017-06-27 10:05:00,77.93,77.94,77.87,77.89,16027.0,68.4869,68.4957,68.4342,68.4517,16027.0
2017-06-27 10:10:00,77.88,77.92,77.86,77.9,40409.0,68.443,68.4781,68.4254,68.4605,40409.0
2017-06-27 10:15:00,77.9,77.94,77.88,77.89,14004.0,68.4605,68.4957,68.443,68.4517,14004.0
2017-06-27 10:20:00,77.9,77.93,77.81,77.84,24216.0,68.4605,68.4869,68.3814,68.4078,24216.0
2017-06-27 10:25:00,77.83,77.88,77.79,77.79,11399.0,68.399,68.443,68.3639,68.3639,11399.0
2017-06-27 10:30:00,77.8,77.81,77.78,77.8,9400.0,68.3726,68.3814,68.3551,68.3726,9400.0
2017-06-27 10:35:00,77.8,77.8,77.76,77.8,14799.0,68.3726,68.3726,68.3375,68.3726,14799.0
2017-06-27 10:40:00,77.8,77.87,77.8,77.85,17460.0,68.3726,68.4342,68.3726,68.4166,17460.0
2017-06-27 10:45:00,77.84,77.86,77.77,77.8,25720.0,68.4078,68.4254,68.3463,68.3726,25720.0
2017-06-27 10:50:00,77.79,77.85,77.75,77.85,23653.0,68.3639,68.4166,68.3287,68.4166,23653.0
2017-06-27 10:55:00,77.85,77.95,77.85,77.94,23902.0,68.4166,68.5045,68.4166,68.4957,23902.0
2017-06-27 11:00:00,77.94,77.99,77.93,77.98,12770.0,68.4957,68.5396,68.4869,68.5308,12770.0
2017-06-27 11:05:00,77.98,78.04,77.97,78.01,8481.0,68.5308,68.5836,68.522,68.5572,8481.0
2017-06-27 11:10:00,78.01,78.01,77.93,77.96,12360.0,68.5572,68.5572,68.4869,68.5133,12360.0
2017-06-27 11:15:00,77.96,77.96,77.87,77.87,8621.0,68.5133,68.5133,68.4342,68.4342,8621.0
2017-06-27 11:20:00,77.87,77.95,77.87,77.89,24469.0,68.4342,68.5045,68.4342,68.4517,24469.0
2017-06-27 11:25:00,77.88,77.91,77.86,77.9,8902.0,68.443,68.4693,68.4254,68.4605,8902.0
2017-06-27 11:30:00,77.9,78.01,77.9,78.01,7139.0,68.4605,68.5572,68.4605,68.5572,7139.0
2017-06-27 11:35:00,78.02,78.06,78.02,78.06,8895.0,68.566,68.6011,68.566,68.6011,8895.0
2017-06-27 11:40:00,78.09,78.09,78.05,78.06,7355.0,68.6275,68.6275,68.5924,68.6011,7355.0
2017-06-27 11:45:00,78.07,78.2,78.02,78.2,33461.0,68.6099,68.7242,68.566,68.7242,33461.0
2017-06-27 11:50:00,78.2,78.2,78.09,78.09,17915.0,68.7242,68.7242,68.6275,68.6275,17915.0
2017-06-27 11:55:00,78.09,78.14,78.08,78.09,6018.0,68.6275,68.6714,68.6187,68.6275,6018.0
2017-06-27 12:00:00,78.08,78.13,78.08,78.11,7100.0,68.6187,68.6627,68.6187,68.6451,7100.0
2017-06-27 12:05:00,78.11,78.15,78.11,78.14,10511.0,68.6451,68.6802,68.6451,68.6714,10511.0
2017-06-27 12:10:00,78.13,78.15,78.09,78.11,5615.0,68.6627,68.6802,68.6275,68.6451,5615.0
2017-06-27 12:15:00,78.1,78.15,78.09,78.13,9178.0,68.6363,68.6802,68.6275,68.6627,9178.0
2017-06-27 12:20:00,78.13,78.16,78.12,78.16,3648.0,68.6627,68.689,68.6539,68.689,3648.0
2017-06-27 12:25:00,78.16,78.17,78.1,78.11,6305.0,68.689,68.6978,68.6363,68.6451,6305.0
2017-06-27 12:30:00,78.11,78.11,78.05,78.09,5887.0,68.6451,68.6451,68.5924,68.6275,5887.0
2017-06-27 12:35:00,78.08,78.08,78.03,78.06,57951.0,68.6187,68.6187,68.5748,68.6011,57951.0
2017-06-27 12:40:00,78.07,78.17,78.07,78.16,13716.0,68.6099,68.6978,68.6099,68.689,13716.0
2017-06-27 12:45:00,78.15,78.18,78.14,78.17,9437.0,68.6802,68.7066,68.6714,68.6978,9437.0
2017-06-27 12:50:00,78.17,78.18,78.12,78.12,8254.0,68.6978,68.7066,68.6539,68.6539,8254.0
2017-06-27 12:55:00,78.13,78.14,78.1,78.1,5371.0,68.6627,68.6714,68.6363,68.6363,5371.0
2017-06-27 13:00:00,78.11,78.13,78.1,78.13,3793.0,68.6451,68.6627,68.6363,68.6627,3793.0
2017-06-27 13:05:00,78.12,78.13,78.07,78.09,3033.0,68.6539,68.6627,68.6099,68.6275,3033.0
2017-06-27 13:10:00,78.08,78.11,78.08,78.1,5000.0,68.6187,68.6451,68.6187,68.6363,5000.0
2017-06-27 13:15:00,78.1,78.12,78.08,78.1,12529.0,68.6363,68.6539,68.6187,68.6363,12529.0
2017-06-27 13:20:00,78.09,78.1,78.03,78.04,12400.0,68.6275,68.6363,68.5748,68.5836,12400.0
2017-06-27 13:25:00,78.04,78.04,77.97,77.98,5557.0,68.5836,68.5836,68.522,68.5308,5557.0
2017-06-27 13:30:00,77.98,77.98,77.93,77.94,11363.0,68.5308,68.5308,68.4869,68.4957,11363.0
2017-06-27 13:35:00,77.94,77.95,77.8,77.85,23600.0,68.4957,68.5045,68.3726,68.4166,23600.0
2017-06-27 13:40:00,77.84,77.92,77.83,77.87,10521.0,68.4078,68.4781,68.399,68.4342,10521.0
2017-06-27 13:45:00,77.87,77.94,77.83,77.91,30164.0,68.4342,68.4957,68.399,68.4693,30164.0
2017-06-27 13:50:00,77.91,78.0,77.91,78.0,8091.0,68.4693,68.5484,68.4693,68.5484,8091.0
2017-06-27 13:55:00,78.01,78.02,77.96,77.98,5100.0,68.5572,68.566,68.5133,68.5308,5100.0
2017-06-27 14:00:00,77.98,77.99,77.96,77.98,8301.0,68.5308,68.5396,68.5133,68.5308,8301.0
2017-06-27 14:05:00,77.98,77.98,77.91,77.94,12948.0,68.5308,68.5308,68.4693,68.4957,12948.0
2017-06-27 14:10:00,77.93,77.97,77.9,77.97,7364.0,68.4869,68.522,68.4605,68.522,7364.0
2017-06-27 14:15:00,77.97,78.09,77.96,78.05,8968.0,68.522,68.6275,68.5133,68.5924,8968.0
2017-06-27 14:20:00,78.05,78.05,78.0,78.04,12966.0,68.5924,68.5924,68.5484,68.5836,12966.0
2017-06-27 14:25:00,78.04,78.12,78.03,78.11,9661.0,68.5836,68.6539,68.5748,68.6451,9661.0
2017-06-27 14:30:00,78.11,78.11,78.05,78.1,7001.0,68.6451,68.6451,68.5924,68.6363,7001.0
2017-06-27 14:35:00,78.1,78.11,78.05,78.08,5775.0,68.6363,68.6451,68.5924,68.6187,5775.0
2017-06-27 14:40:00,78.08,78.09,78.06,78.08,6230.0,68.6187,68.6275,68.6011,68.6187,6230.0
2017-06-27 14:45:00,78.08,78.12,78.07,78.07,7961.0,68.6187,68.6539,68.6099,68.6099,7961.0
2017-06-27 14:50:00,78.07,78.07,78.05,78.05,6744.0,68.6099,68.6099,68.5924,68.5924,6744.0
2017-06-27 14:55:00,78.04,78.06,78.02,78.03,4458.0,68.5836,68.6011,68.566,68.5748,4458.0
2017-06-27 15:00:00,78.02,78.04,78.01,78.02,7527.0,68.566,68.5836,68.5572,68.566,7527.0
2017-06-27 15:05:00,78.02,78.05,77.98,78.03,16826.0,68.566,68.5924,68.5308,68.5748,16826.0
2017-06-27 15:10:00,78.03,78.05,78.02,78.05,8806.0,68.5748,68.5924,68.566,68.5924,8806.0
2017-06-27 15:15:00,78.05,78.07,78.04,78.07,5427.0,68.5924,68.6099,68.5836,68.6099,5427.0
2017-06-27 15:20:00,78.06,78.07,78.04,78.05,8426.0,68.6011,68.6099,68.5836,68.5924,8426.0
2017-06-27 15:25:00,78.04,78.06,78.01,78.03,11773.0,68.5836,68.6011,68.5572,68.5748,11773.0
2017-06-27 15:30:00,78.03,78.03,77.98,77.99,12392.0,68.5748,68.5748,68.5308,68.5396,12392.0
2017-06-27 15:35:00,77.98,78.07,77.98,78.05,18183.0,68.5308,68.6099,68.5308,68.5924,18183.0
2017-06-27 15:40:00,78.05,78.05,78.0,78.01,20561.0,68.5924,68.5924,68.5484,68.5572,20561.0
2017-06-27 15:45:00,78.01,78.04,77.98,78.01,41306.0,68.5572,68.5836,68.5308,68.5572,41306.0
2017-06-27 15:50:00,78.01,78.04,77.94,77.94,50380.0,68.5572,68.5836,68.4957,68.4957,50380.0
2017-06-27 15:55:00,77.95,78.02,77.91,77.92,172126.0,68.5045,68.566,68.4693,68.4781,172126.0
2017-06-28 09:30:00,78.32,78.35,78.14,78.23,11242.0,68.8296,68.856,68.6714,68.7505,11242.0
2017-06-28 09:35:00,78.24,78.26,78.14,78.25,14933.0,68.7593,68.7769,68.6714,68.7681,14933.0
2017-06-28 09:40:00,78.25,78.41,78.25,78.37,8436.0,68.7681,68.9087,68.7681,68.8736,8436.0
2017-06-28 09:45:00,78.36,78.54,78.35,78.53,22354.0,68.8648,69.023,68.856,69.0142,22354.0
2017-06-28 09:50:00,78.53,78.57,78.41,78.45,16520.0,69.0142,69.0493,68.9087,68.9439,16520.0
2017-06-28 09:55:00,78.45,78.51,78.45,78.51,10398.0,68.9439,68.9966,68.9439,68.9966,10398.0
2017-06-28 10:00:00,78.51,78.51,78.42,78.46,7641.0,68.9966,68.9966,68.9175,68.9527,7641.0
2017-06-28 10:05:00,78.45,78.5,78.39,78.49,10594.0,68.9439,68.9878,68.8912,68.979,10594.0
2017-06-28 10:10:00,78.48,78.53,78.48,78.5,6587.0,68.9702,69.0142,68.9702,68.9878,6587.0
2017-06-28 10:15:00,78.51,78.52,78.35,78.37,8279.0,68.9966,69.0054,68.856,68.8736,8279.0
2017-06-28 10:20:00,78.38,78.44,78.36,78.43,12044.0,68.8824,68.9351,68.8648,68.9263,12044.0
2017-06-28 10:25:00,78.44,78.46,78.4,78.45,8601.0,68.9351,68.9527,68.8999,68.9439,8601.0
2017-06-28 10:30:00,78.45,78.5,78.43,78.45,13798.0,68.9439,68.9878,68.9263,68.9439,13798.0
2017-06-28 10:35:00,78.47,78.5,78.43,78.43,6507.0,68.9615,68.9878,68.9263,68.9263,6507.0
2017-06-28 10:40:00,78.43,78.48,78.43,78.46,11458.0,68.9263,68.9702,68.9263,68.9527,11458.0
2017-06-28 10:45:00,78.45,78.48,78.44,78.47,9190.0,68.9439,68.9702,68.9351,68.9615,9190.0
2017-06-28 10:50:00,78.47,78.49,78.47,78.47,5920.0,68.9615,68.979,68.9615,68.9615,5920.0
2017-06-28 10:55:00,78.46,78.46,78.36,78.36,5455.0,68.9527,68.9527,68.8648,68.8648,5455.0
2017-06-28 11:00:00,78.37,78.45,78.37,78.45,4868.0,68.8736,68.9439,68.8736,68.9439,4868.0
2017-06-28 11:05:00,78.45,78.47,78.42,78.43,8808.0,68.9439,68.9615,68.9175,68.9263,8808.0
2017-06-28 11:10:00,78.43,78.46,78.41,78.45,4238.0,68.9263,68.9527,68.9087,68.9439,4238.0
2017-06-28 11:15:00,78.46,78.46,78.42,78.44,5188.0,68.9527,68.9527,68.9175,68.9351,5188.0
2017-06-28 11:20:00,78.44,78.49,78.44,78.49,5056.0,68.9351,68.979,68.9351,68.979,5056.0
2017-06-28 11:25:00,78.49,78.54,78.48,78.53,8554.0,68.979,69.023,68.9702,69.0142,8554.0
2017-06-28 11:30:00,78.54,78.56,78.52,78.55,7827.0,69.023,69.0406,69.0054,69.0318,7827.0
2017-06-28 11:35:00,78.56,78.62,78.56,78.56,5215.0,69.0406,69.0933,69.0406,69.0406,5215.0
2017-06-28 11:40:00,78.56,78.58,78.55,78.58,2126.0,69.0406,69.0581,69.0318,69.0581,2126.0
2017-06-28 11:45:00,78.58,78.65,78.57,78.65,10870.0,69.0581,69.1196,69.0493,69.1196,10870.0
2017-06-28 11:50:00,78.65,78.73,78.65,78.69,14705.0,69.1196,69.19,69.1196,69.1548,14705.0
2017-06-28 11:55:00,78.7,78.71,78.65,78.65,6942.0,69.1636,69.1724,69.1196,69.1196,6942.0
2017-06-28 12:00:00,78.65,78.7,78.65,78.69,4272.0,69.1196,69.1636,69.1196,69.1548,4272.0
2017-06-28 12:05:00,78.69,78.7,78.64,78.64,4300.0,69.1548,69.1636,69.1109,69.1109,4300.0
2017-06-28 12:10:00,78.63,78.65,78.59,78.65,4241.0,69.1021,69.1196,69.0669,69.1196,4241.0
2017-06-28 12:15:00,78.64,78.73,78.63,78.73,9198.0,69.1109,69.19,69.1021,69.19,9198.0
2017-06-28 12:20:00,78.72,78.75,78.71,78.71,6845.0,69.1812,69.2075,69.1724,69.1724,6845.0
2017-06-28 12:25:00,78.7,78.71,78.66,78.67,4582.0,69.1636,69.1724,69.1284,69.1372,4582.0
2017-06-28 12:30:00,78.67,78.72,78.66,78.71,3739.0,69.1372,69.1812,69.1284,69.1724,3739.0
2017-06-28 12:35:00,78.71,78.72,78.66,78.69,7031.0,69.1724,69.1812,69.1284,69.1548,7031.0
2017-06-28 12:40:00,78.7,78.7,78.67,78.67,7603.0,69.1636,69.1636,69.1372,69.1372,7603.0
2017-06-28 12:45:00,78.66,78.66,78.63,78.66,5713.0,69.1284,69.1284,69.1021,69.1284,5713.0
2017-06-28 12:50:00,78.67,78.69,78.66,78.68,6090.0,69.1372,69.1548,69.1284,69.146,6090.0
2017-06-28 12:55:00,78.68,78.7,78.67,78.68,3108.0,69.146,69.1636,69.1372,69.146,3108.0
2017-06-28 13:00:00,78.68,78.7,78.67,78.67,6667.0,69.146,69.1636,69.1372,69.1372,6667.0
2017-06-28 13:05:00,78.68,78.68,78.67,78.67,1100.0,69.146,69.146,69.1372,69.1372,1100.0
2017-06-28 13:10:00,78.68,78.72,78.68,78.7,3543.0,69.146,69.1812,69.146,69.1636,3543.0
2017-06-28 13:15:00,78.7,78.79,78.69,78.79,9010.0,69.1636,69.2427,69.1548,69.2427,9010.0
2017-06-28 13:20:00,78.79,78.79,78.76,78.79,3844.0,69.2427,69.2427,69.2163,69.2427,3844.0
2017-06-28 13:25:00,78.79,78.79,78.76,78.77,6387.0,69.2427,69.2427,69.2163,69.2251,6387.0
2017-06-28 13:30:00,78.78,78.78,78.75,78.76,6026.0,69.2339,69.2339,69.2075,69.2163,6026.0
2017-06-28 13:35:00,78.75,78.82,78.74,78.82,4516.0,69.2075,69.269,69.1987,69.269,4516.0
2017-06-28 13:40:00,78.81,78.83,78.69,78.71,21623.0,69.2603,69.2778,69.1548,69.1724,21623.0
2017-06-28 13:45:00,78.71,78.72,78.65,78.69,11121.0,69.1724,69.1812,69.1196,69.1548,11121.0
2017-06-28 13:50:00,78.69,78.71,78.67,78.69,8699.0,69.1548,69.1724,69.1372,69.1548,8699.0
2017-06-28 13:55:00,78.69,78.71,78.6,78.6,8649.0,69.1548,69.1724,69.0757,69.0757,8649.0
2017-06-28 14:00:00,78.61,78.63,78.6,78.61,5670.0,69.0845,69.1021,69.0757,69.0845,5670.0
2017-06-28 14:05:00,78.61,78.68,78.6,78.68,13456.0,69.0845,69.146,69.0757,69.146,13456.0
2017-06-28 14:10:00,78.68,78.68,78.62,78.63,8571.0,69.146,69.146,69.0933,69.1021,8571.0
2017-06-28 14:15:00,78.62,78.64,78.59,78.59,6780.0,69.0933,69.1109,69.0669,69.0669,6780.0
2017-06-28 14:20:00,78.59,78.61,78.58,78.59,7642.0,69.0669,69.0845,69.0581,69.0669,7642.0
2017-06-28 14:25:00,78.6,78.61,78.56,78.58,8941.0,69.0757,69.0845,69.0406,69.0581,8941.0
2017-06-28 14:30:00,78.58,78.58,78.53,78.54,5330.0,69.0581,69.0581,69.0142,69.023,5330.0
2017-06-28 14:35:00,78.53,78.53,78.46,78.51,11090.0,69.0142,69.0142,68.9527,68.9966,11090.0
2017-06-28 14:40:00,78.5,78.52,78.49,78.52,6799.0,68.9878,69.0054,68.979,69.0054,6799.0
2017-06-28 14:45:00,78.51,78.52,78.51,78.51,2606.0,68.9966,69.0054,68.9966,68.9966,2606.0
2017-06-28 14:50:00,78.52,78.52,78.44,78.45,16989.0,69.0054,69.0054,68.9351,68.9439,16989.0
2017-06-28 14:55:00,78.46,78.5,78.45,78.5,7992.0,68.9527,68.9878,68.9439,68.9878,7992.0
2017-06-28 15:00:00,78.5,78.51,78.45,78.48,21511.0,68.9878,68.9966,68.9439,68.9702,21511.0
2017-06-28 15:05:00,78.48,78.53,78.48,78.53,12384.0,68.9702,69.0142,68.9702,69.0142,12384.0
2017-06-28 15:10:00,78.53,78.57,78.51,78.56,12770.0,69.0142,69.0493,68.9966,69.0406,12770.0
2017-06-28 15:15:00,78.57,78.67,78.56,78.67,14225.0,69.0493,69.1372,69.0406,69.1372,14225.0
2017-06-28 15:20:00,78.68,78.73,78.67,78.73,16691.0,69.146,69.19,69.1372,69.19,16691.0
2017-06-28 15:25:00,78.73,78.74,78.7,78.73,16557.0,69.19,69.1987,69.1636,69.19,16557.0
2017-06-28 15:30:00,78.74,78.8,78.74,78.79,26352.0,69.1987,69.2515,69.1987,69.2427,26352.0
2017-06-28 15:35:00,78.79,78.86,78.77,78.84,21175.0,69.2427,69.3042,69.2251,69.2866,21175.0
2017-06-28 15:40:00,78.83,78.84,78.78,78.83,26009.0,69.2778,69.2866,69.2339,69.2778,26009.0
2017-06-28 15:45:00,78.84,78.84,78.77,78.77,17277.0,69.2866,69.2866,69.2251,69.2251,17277.0
2017-06-28 15:50:00,78.77,78.8,78.76,78.77,48039.0,69.2251,69.2515,69.2163,69.2251,48039.0
2017-06-28 15:55:00,78.76,78.77,78.7,78.7,147201.0,69.2163,69.2251,69.1636,69.1636,147201.0
2017-06-29 09:30:00,79.08,79.18,78.69,78.69,18404.0,69.4975,69.5854,69.1548,69.1548,18404.0
2017-06-29 09:35:00,78.67,78.78,78.65,78.74,12041.0,69.1372,69.2339,69.1196,69.1987,12041.0
2017-06-29 09:40:00,78.68,78.69,78.49,78.54,15483.0,69.146,69.1548,68.979,69.023,15483.0
2017-06-29 09:45:00,78.54,78.61,78.48,78.61,22154.0,69.023,69.0845,68.9702,69.0845,22154.0
2017-06-29 09:50:00,78.61,78.87,78.57,78.73,50934.0,69.0845,69.313,69.0493,69.19,50934.0
2017-06-29 09:55:00,78.72,78.78,78.69,78.76,13394.0,69.1812,69.2339,69.1548,69.2163,13394.0
2017-06-29 10:00:00,78.75,78.75,78.64,78.66,17792.0,69.2075,69.2075,69.1109,69.1284,17792.0
2017-06-29 10:05:00,78.65,78.66,78.61,78.64,14448.0,69.1196,69.1284,69.0845,69.1109,14448.0
2017-06-29 10:10:00,78.63,78.63,78.55,78.58,8724.0,69.1021,69.1021,69.0318,69.0581,8724.0
2017-06-29 10:15:00,78.58,78.59,78.43,78.59,16724.0,69.0581,69.0669,68.9263,69.0669,16724.0
2017-06-29 10:20:00,78.59,78.62,78.51,78.54,11505.0,69.0669,69.0933,68.9966,69.023,11505.0
2017-06-29 10:25:00,78.55,78.58,78.49,78.57,16524.0,69.0318,69.0581,68.979,69.0493,16524.0
2017-06-29 10:30:00,78.57,78.58,78.45,78.45,23278.0,69.0493,69.0581,68.9439,68.9439,23278.0
2017-06-29 10:35:00,78.44,78.48,78.4,78.41,12543.0,68.9351,68.9702,68.8999,68.9087,12543.0
2017-06-29 10:40:00,78.41,78.47,78.4,78.47,12794.0,68.9087,68.9615,68.8999,68.9615,12794.0
2017-06-29 10:45:00,78.47,78.49,78.43,78.48,12672.0,68.9615,68.979,68.9263,68.9702,12672.0
2017-06-29 10:50:00,78.48,78.51,78.44,78.48,14935.0,68.9702,68.9966,68.9351,68.9702,14935.0
2017-06-29 10:55:00,78.49,78.53,78.45,78.53,12382.0,68.979,69.0142,68.9439,69.0142,12382.0
2017-06-29 11:00:00,78.52,78.61,78.52,78.61,19896.0,69.0054,69.0845,69.0054,69.0845,19896.0
2017-06-29 11:05:00,78.61,78.61,78.45,78.47,19292.0,69.0845,69.0845,68.9439,68.9615,19292.0
2017-06-29 11:10:00,78.46,78.46,78.32,78.37,13272.0,68.9527,68.9527,68.8296,68.8736,13272.0
2017-06-29 11:15:00,78.36,78.36,78.21,78.28,20835.0,68.8648,68.8648,68.733,68.7945,20835.0
2017-06-29 11:20:00,78.28,78.34,78.22,78.33,27466.0,68.7945,68.8472,68.7418,68.8384,27466.0
2017-06-29 11:25:00,78.33,78.33,78.25,78.31,8736.0,68.8384,68.8384,68.7681,68.8208,8736.0
2017-06-29 11:30:00,78.29,78.35,78.14,78.31,17611.0,68.8033,68.856,68.6714,68.8208,17611.0
2017-06-29 11:35:00,78.31,78.37,78.28,78.3,15381.0,68.8208,68.8736,68.7945,68.8121,15381.0
2017-06-29 11:40:00,78.29,78.29,78.2,78.28,11489.0,68.8033,68.8033,68.7242,68.7945,11489.0
2017-06-29 11:45:00,78.26,78.32,78.18,78.18,12916.0,68.7769,68.8296,68.7066,68.7066,12916.0
2017-06-29 11:50:00,78.18,78.18,78.11,78.11,13522.0,68.7066,68.7066,68.6451,68.6451,13522.0
2017-06-29 11:55:00,78.11,78.16,78.04,78.05,12791.0,68.6451,68.689,68.5836,68.5924,12791.0
2017-06-29 12:00:00,78.06,78.07,77.96,78.05,11242.0,68.6011,68.6099,68.5133,68.5924,11242.0
2017-06-29 12:05:00,78.05,78.12,78.04,78.1,6703.0,68.5924,68.6539,68.5836,68.6363,6703.0
2017-06-29 12:10:00,78.11,78.16,78.11,78.12,8027.0,68.6451,68.689,68.6451,68.6539,8027.0
2017-06-29 12:15:00,78.11,78.14,78.08,78.11,7873.0,68.6451,68.6714,68.6187,68.6451,7873.0
2017-06-29 12:20:00,78.12,78.15,78.11,78.15,5156.0,68.6539,68.6802,68.6451,68.6802,5156.0
2017-06-29 12:25:00,78.15,78.17,78.11,78.14,5513.0,68.6802,68.6978,68.6451,68.6714,5513.0
2017-06-29 12:30:00,78.13,78.18,78.11,78.12,9984.0,68.6627,68.7066,68.6451,68.6539,9984.0
2017-06-29 12:35:00,78.12,78.19,78.11,78.12,8640.0,68.6539,68.7154,68.6451,68.6539,8640.0
2017-06-29 12:40:00,78.13,78.13,78.07,78.13,7099.0,68.6627,68.6627,68.6099,68.6627,7099.0
2017-06-29 12:45:00,78.13,78.13,78.04,78.05,13037.0,68.6627,68.6627,68.5836,68.5924,13037.0
2017-06-29 12:50:00,78.03,78.05,77.99,78.01,10857.0,68.5748,68.5924,68.5396,68.5572,10857.0
2017-06-29 12:55:00,77.99,78.0,77.92,77.93,15653.0,68.5396,68.5484,68.4781,68.4869,15653.0
2017-06-29 13:00:00,77.92,78.0,77.91,77.94,12941.0,68.4781,68.5484,68.4693,68.4957,12941.0
2017-06-29 13:05:00,77.94,77.94,77.8,77.83,8890.0,68.4957,68.4957,68.3726,68.399,8890.0
2017-06-29 13:10:00,77.84,77.84,77.73,77.74,16937.0,68.4078,68.4078,68.3111,68.3199,16937.0
2017-06-29 13:15:00,77.72,77.73,77.59,77.61,15978.0,68.3023,68.3111,68.1881,68.2057,15978.0
2017-06-29 13:20:00,77.61,77.64,77.56,77.58,10866.0,68.2057,68.232,68.1617,68.1793,10866.0
2017-06-29 13:25:00,77.58,77.63,77.54,77.57,14658.0,68.1793,68.2232,68.1442,68.1705,14658.0
2017-06-29 13:30:00,77.58,77.93,77.57,77.9,19536.0,68.1793,68.4869,68.1705,68.4605,19536.0
2017-06-29 13:35:00,77.9,77.91,77.79,77.84,12565.0,68.4605,68.4693,68.3639,68.4078,12565.0
2017-06-29 13:40:00,77.84,77.9,77.81,77.82,7073.0,68.4078,68.4605,68.3814,68.3902,7073.0
2017-06-29 13:45:00,77.81,77.92,77.8,77.89,9256.0,68.3814,68.4781,68.3726,68.4517,9256.0
2017-06-29 13:50:00,77.88,77.97,77.87,77.91,13214.0,68.443,68.522,68.4342,68.4693,13214.0
2017-06-29 13:55:00,77.89,77.91,77.86,77.89,12527.0,68.4517,68.4693,68.4254,68.4517,12527.0
2017-06-29 14:00:00,77.88,77.88,77.8,77.83,13200.0,68.443,68.443,68.3726,68.399,13200.0
2017-06-29 14:05:00,77.84,77.92,77.84,77.85,14148.0,68.4078,68.4781,68.4078,68.4166,14148.0
2017-06-29 14:10:00,77.84,77.96,77.83,77.92,13955.0,68.4078,68.5133,68.399,68.4781,13955.0
2017-06-29 14:15:00,77.94,77.94,77.88,77.9,11361.0,68.4957,68.4957,68.443,68.4605,11361.0
2017-06-29 14:20:00,77.89,77.92,77.85,77.88,10551.0,68.4517,68.4781,68.4166,68.443,10551.0
2017-06-29 14:25:00,77.88,77.98,77.88,77.96,16634.0,68.443,68.5308,68.443,68.5133,16634.0
2017-06-29 14:30:00,77.96,77.96,77.9,77.9,11567.0,68.5133,68.5133,68.4605,68.4605,11567.0
2017-06-29 14:35:00,77.9,77.92,77.87,77.92,11031.0,68.4605,68.4781,68.4342,68.4781,11031.0
2017-06-29 14:40:00,77.92,77.99,77.91,77.95,16411.0,68.4781,68.5396,68.4693,68.5045,16411.0
2017-06-29 14:45:00,77.94,77.96,77.92,77.94,14715.0,68.4957,68.5133,68.4781,68.4957,14715.0
2017-06-29 14:50:00,77.93,78.0,77.9,78.0,11511.0,68.4869,68.5484,68.4605,68.5484,11511.0
2017-06-29 14:55:00,77.99,77.99,77.94,77.96,18532.0,68.5396,68.5396,68.4957,68.5133,18532.0
2017-06-29 15:00:00,77.95,78.0,77.92,77.93,28873.0,68.5045,68.5484,68.4781,68.4869,28873.0
2017-06-29 15:05:00,77.93,77.94,77.89,77.91,26560.0,68.4869,68.4957,68.4517,68.4693,26560.0
2017-06-29 15:10:00,77.9,77.91,77.83,77.84,17324.0,68.4605,68.4693,68.399,68.4078,17324.0
2017-06-29 15:15:00,77.85,77.94,77.85,77.94,29257.0,68.4166,68.4957,68.4166,68.4957,29257.0
2017-06-29 15:20:00,77.94,77.94,77.88,77.92,22286.0,68.4957,68.4957,68.443,68.4781,22286.0
2017-06-29 15:25:00,77.93,77.97,77.84,77.85,23708.0,68.4869,68.522,68.4078,68.4166,23708.0
2017-06-29 15:30:00,77.85,77.91,77.84,77.9,29474.0,68.4166,68.4693,68.4078,68.4605,29474.0
2017-06-29 15:35:00,77.9,77.92,77.86,77.9,86623.0,68.4605,68.4781,68.4254,68.4605,86623.0
2017-06-29 15:40:00,77.89,77.9,77.79,77.8,49107.0,68.4517,68.4605,68.3639,68.3726,49107.0
2017-06-29 15:45:00,77.8,77.82,77.75,77.75,60024.0,68.3726,68.3902,68.3287,68.3287,60024.0
2017-06-29 15:50:00,77.75,77.75,77.72,77.74,57794.0,68.3287,68.3287,68.3023,68.3199,57794.0
2017-06-29 15:55:00,77.73,77.76,77.63,77.67,229508.0,68.3111,68.3375,68.2232,68.2584,229508.0
2017-06-30 09:30:00,78.24,78.63,78.09,78.09,33953.0,68.7593,69.1021,68.6275,68.6275,33953.0
2017-06-30 09:35:00,78.09,78.29,78.09,78.27,14733.0,68.6275,68.8033,68.6275,68.7857,14733.0
2017-06-30 09:40:00,78.25,78.28,78.19,78.22,15824.0,68.7681,68.7945,68.7154,68.7418,15824.0
2017-06-30 09:45:00,78.2,78.26,78.15,78.15,19437.0,68.7242,68.7769,68.6802,68.6802,19437.0
2017-06-30 09:50:00,78.14,78.25,78.11,78.15,34957.0,68.6714,68.7681,68.6451,68.6802,34957.0
2017-06-30 09:55:00,78.17,78.2,78.11,78.12,23023.0,68.6978,68.7242,68.6451,68.6539,23023.0
2017-06-30 10:00:00,78.12,78.12,77.98,77.99,13038.0,68.6539,68.6539,68.5308,68.5396,13038.0
2017-06-30 10:05:00,77.98,77.99,77.87,77.9,26274.0,68.5308,68.5396,68.4342,68.4605,26274.0
2017-06-30 10:10:00,77.89,77.9,77.85,77.87,13250.0,68.4517,68.4605,68.4166,68.4342,13250.0
2017-06-30 10:15:00,77.88,78.05,77.87,78.05,13145.0,68.443,68.5924,68.4342,68.5924,13145.0
2017-06-30 10:20:00,78.04,78.05,77.94,77.96,11034.0,68.5836,68.5924,68.4957,68.5133,11034.0
2017-06-30 10:25:00,77.95,77.96,77.85,77.88,9402.0,68.5045,68.5133,68.4166,68.443,9402.0
2017-06-30 10:30:00,77.88,77.88,77.81,77.84,26701.0,68.443,68.443,68.3814,68.4078,26701.0
2017-06-30 10:35:00,77.84,77.88,77.82,77.82,10084.0,68.4078,68.443,68.3902,68.3902,10084.0
2017-06-30 10:40:00,77.83,77.96,77.83,77.9,10524.0,68.399,68.5133,68.399,68.4605,10524.0
2017-06-30 10:45:00,77.9,77.91,77.79,77.8,6044.0,68.4605,68.4693,68.3639,68.3726,6044.0
2017-06-30 10:50:00,77.8,77.82,77.71,77.75,13976.0,68.3726,68.3902,68.2936,68.3287,13976.0
2017-06-30 10:55:00,77.74,77.74,77.6,77.6,31662.0,68.3199,68.3199,68.1969,68.1969,31662.0
2017-06-30 11:00:00,77.61,77.65,77.57,77.64,23405.0,68.2057,68.2408,68.1705,68.232,23405.0
2017-06-30 11:05:00,77.64,77.71,77.62,77.7,28417.0,68.232,68.2936,68.2145,68.2848,28417.0
2017-06-30 11:10:00,77.7,77.71,77.56,77.56,81169.0,68.2848,68.2936,68.1617,68.1617,81169.0
2017-06-30 11:15:00,77.56,77.6,77.54,77.55,23733.0,68.1617,68.1969,68.1442,68.1529,23733.0
2017-06-30 11:20:00,77.55,77.61,77.55,77.58,12324.0,68.1529,68.2057,68.1529,68.1793,12324.0
2017-06-30 11:25:00,77.57,77.57,77.5,77.52,10922.0,68.1705,68.1705,68.109,68.1266,10922.0
2017-06-30 11:30:00,77.51,77.6,77.49,77.59,12719.0,68.1178,68.1969,68.1002,68.1881,12719.0
2017-06-30 11:35:00,77.61,77.63,77.57,77.57,10279.0,68.2057,68.2232,68.1705,68.1705,10279.0
2017-06-30 11:40:00,77.57,77.63,77.56,77.62,12554.0,68.1705,68.2232,68.1617,68.2145,12554.0
2017-06-30 11:45:00,77.62,77.62,77.57,77.62,16360.0,68.2145,68.2145,68.1705,68.2145,16360.0
2017-06-30 11:50:00,77.63,77.63,77.58,77.59,14451.0,68.2232,68.2232,68.1793,68.1881,14451.0
2017-06-30 11:55:00,77.59,77.62,77.59,77.61,3657.0,68.1881,68.2145,68.1881,68.2057,3657.0
2017-06-30 12:00:00,77.6,77.66,77.57,77.63,37173.0,68.1969,68.2496,68.1705,68.2232,37173.0
2017-06-30 12:05:00,77.63,77.77,77.62,77.76,9583.0,68.2232,68.3463,68.2145,68.3375,9583.0
2017-06-30 12:10:00,77.77,77.81,77.77,77.81,6968.0,68.3463,68.3814,68.3463,68.3814,6968.0
2017-06-30 12:15:00,77.81,77.86,77.8,77.86,11483.0,68.3814,68.4254,68.3726,68.4254,11483.0
2017-06-30 12:20:00,77.86,77.86,77.78,77.81,12575.0,68.4254,68.4254,68.3551,68.3814,12575.0
2017-06-30 12:25:00,77.82,77.83,77.77,77.79,10545.0,68.3902,68.399,68.3463,68.3639,10545.0
2017-06-30 12:30:00,77.8,77.81,77.79,77.79,6976.0,68.3726,68.3814,68.3639,68.3639,6976.0
2017-06-30 12:35:00,77.81,77.87,77.8,77.8,9161.0,68.3814,68.4342,68.3726,68.3726,9161.0
2017-06-30 12:40:00,77.81,77.84,77.79,77.82,9224.0,68.3814,68.4078,68.3639,68.3902,9224.0
2017-06-30 12:45:00,77.81,77.81,77.73,77.73,4758.0,68.3814,68.3814,68.3111,68.3111,4758.0
2017-06-30 12:50:00,77.73,77.77,77.73,77.74,9467.0,68.3111,68.3463,68.3111,68.3199,9467.0
2017-06-30 12:55:00,77.75,77.75,77.67,77.69,16597.0,68.3287,68.3287,68.2584,68.276,16597.0
2017-06-30 13:00:00,77.67,77.68,77.6,77.62,44732.0,68.2584,68.2672,68.1969,68.2145,44732.0
2017-06-30 13:05:00,77.61,77.73,77.58,77.73,18964.0,68.2057,68.3111,68.1793,68.3111,18964.0
2017-06-30 13:10:00,77.73,77.73,77.65,77.65,27300.0,68.3111,68.3111,68.2408,68.2408,27300.0
2017-06-30 13:15:00,77.65,77.69,77.61,77.69,10502.0,68.2408,68.276,68.2057,68.276,10502.0
2017-06-30 13:20:00,77.7,77.71,77.68,77.69,6118.0,68.2848,68.2936,68.2672,68.276,6118.0
2017-06-30 13:25:00,77.69,77.75,77.68,77.75,14822.0,68.276,68.3287,68.2672,68.3287,14822.0
2017-06-30 13:30:00,77.75,77.78,77.73,77.73,20592.0,68.3287,68.3551,68.3111,68.3111,20592.0
2017-06-30 13:35:00,77.73,77.78,77.7,77.78,14747.0,68.3111,68.3551,68.2848,68.3551,14747.0
2017-06-30 13:40:00,77.77,77.78,77.75,77.78,5634.0,68.3463,68.3551,68.3287,68.3551,5634.0
2017-06-30 13:45:00,77.79,77.83,77.78,77.81,7954.0,68.3639,68.399,68.3551,68.3814,7954.0
2017-06-30 13:50:00,77.82,77.84,77.79,77.83,6683.0,68.3902,68.4078,68.3639,68.399,6683.0
2017-06-30 13:55:00,77.82,77.89,77.82,77.83,11922.0,68.3902,68.4517,68.3902,68.399,11922.0
2017-06-30 14:00:00,77.84,77.86,77.81,77.86,11440.0,68.4078,68.4254,68.3814,68.4254,11440.0
2017-06-30 14:05:00,77.86,77.89,77.85,77.85,13217.0,68.4254,68.4517,68.4166,68.4166,13217.0
2017-06-30 14:10:00,77.85,77.91,77.83,77.9,11639.0,68.4166,68.4693,68.399,68.4605,11639.0
2017-06-30 14:15:00,77.9,77.94,77.87,77.92,12678.0,68.4605,68.4957,68.4342,68.4781,12678.0
2017-06-30 14:20:00,77.92,77.96,77.92,77.94,14202.0,68.4781,68.5133,68.4781,68.4957,14202.0
2017-06-30 14:25:00,77.94,77.97,77.91,77.94,14244.0,68.4957,68.522,68.4693,68.4957,14244.0
2017-06-30 14:30:00,77.94,77.96,77.91,77.91,15018.0,68.4957,68.5133,68.4693,68.4693,15018.0
2017-06-30 14:35:00,77.92,77.99,77.92,77.96,17311.0,68.4781,68.5396,68.4781,68.5133,17311.0
2017-06-30 14:40:00,77.96,78.05,77.96,78.02,16126.0,68.5133,68.5924,68.5133,68.566,16126.0
2017-06-30 14:45:00,78.02,78.1,78.02,78.09,14975.0,68.566,68.6363,68.566,68.6275,14975.0
2017-06-30 14:50:00,78.08,78.09,78.06,78.07,12552.0,68.6187,68.6275,68.6011,68.6099,12552.0
2017-06-30 14:55:00,78.07,78.14,78.06,78.11,17491.0,68.6099,68.6714,68.6011,68.6451,17491.0
2017-06-30 15:00:00,78.13,78.14,78.1,78.12,15136.0,68.6627,68.6714,68.6363,68.6539,15136.0
2017-06-30 15:05:00,78.12,78.12,78.05,78.08,14771.0,68.6539,68.6539,68.5924,68.6187,14771.0
2017-06-30 15:10:00,78.08,78.09,78.04,78.06,16330.0,68.6187,68.6275,68.5836,68.6011,16330.0
2017-06-30 15:15:00,78.06,78.08,78.05,78.07,19140.0,68.6011,68.6187,68.5924,68.6099,19140.0
2017-06-30 15:20:00,78.08,78.1,78.06,78.09,19898.0,68.6187,68.6363,68.6011,68.6275,19898.0
2017-06-30 15:25:00,78.09,78.1,78.06,78.09,13428.0,68.6275,68.6363,68.6011,68.6275,13428.0
2017-06-30 15:30:00,78.08,78.09,78.05,78.07,20327.0,68.6187,68.6275,68.5924,68.6099,20327.0
2017-06-30 15:35:00,78.08,78.09,78.07,78.08,21459.0,68.6187,68.6275,68.6099,68.6187,21459.0
2017-06-30 15:40:00,78.08,78.11,78.07,78.1,38331.0,68.6187,68.6451,68.6099,68.6363,38331.0
2017-06-30 15:45:00,78.1,78.24,78.1,78.22,48769.0,68.6363,68.7593,68.6363,68.7418,48769.0
2017-06-30 15:50:00,78.21,78.22,78.13,78.15,38588.0,68.733,68.7418,68.6627,68.6802,38588.0
2017-06-30 15:55:00,78.15,78.15,77.95,77.95,126826.0,68.6802,68.6802,68.5045,68.5045,126826.0
2017-07-03 09:30:00,78.45,78.71,78.4,78.6,24555.0,68.9439,69.1724,68.8999,69.0757,24555.0
2017-07-03 09:35:00,78.53,78.53,78.42,78.48,19171.0,69.0142,69.0142,68.9175,68.9702,19171.0
2017-07-03 09:40:00,78.48,78.5,78.34,78.36,7923.0,68.9702,68.9878,68.8472,68.8648,7923.0
2017-07-03 09:45:00,78.36,78.45,78.34,78.42,14562.0,68.8648,68.9439,68.8472,68.9175,14562.0
2017-07-03 09:50:00,78.42,78.48,78.37,78.46,11282.0,68.9175,68.9702,68.8736,68.9527,11282.0
2017-07-03 09:55:00,78.47,78.52,78.38,78.38,7018.0,68.9615,69.0054,68.8824,68.8824,7018.0
2017-07-03 10:00:00,78.36,78.45,78.33,78.44,15764.0,68.8648,68.9439,68.8384,68.9351,15764.0
2017-07-03 10:05:00,78.44,78.56,78.43,78.52,10202.0,68.9351,69.0406,68.9263,69.0054,10202.0
2017-07-03 10:10:00,78.52,78.66,78.51,78.61,12790.0,69.0054,69.1284,68.9966,69.0845,12790.0
2017-07-03 10:15:00,78.61,78.71,78.59,78.68,14738.0,69.0845,69.1724,69.0669,69.146,14738.0
2017-07-03 10:20:00,78.68,78.68,78.62,78.65,8284.0,69.146,69.146,69.0933,69.1196,8284.0
2017-07-03 10:25:00,78.65,78.66,78.43,78.43,16689.0,69.1196,69.1284,68.9263,68.9263,16689.0
2017-07-03 10:30:00,78.43,78.48,78.39,78.43,14553.0,68.9263,68.9702,68.8912,68.9263,14553.0
2017-07-03 10:35:00,78.44,78.49,78.41,78.42,7875.0,68.9351,68.979,68.9087,68.9175,7875.0
2017-07-03 10:40:00,78.42,78.42,78.29,78.29,18031.0,68.9175,68.9175,68.8033,68.8033,18031.0
2017-07-03 10:45:00,78.3,78.43,78.29,78.43,18517.0,68.8121,68.9263,68.8033,68.9263,18517.0
2017-07-03 10:50:00,78.44,78.45,78.38,78.39,16829.0,68.9351,68.9439,68.8824,68.8912,16829.0
2017-07-03 10:55:00,78.39,78.5,78.39,78.45,17030.0,68.8912,68.9878,68.8912,68.9439,17030.0
2017-07-03 11:00:00,78.46,78.5,78.43,78.48,19517.0,68.9527,68.9878,68.9263,68.9702,19517.0
2017-07-03 11:05:00,78.48,78.59,78.43,78.49,25943.0,68.9702,69.0669,68.9263,68.979,25943.0
2017-07-03 11:10:00,78.47,78.48,78.39,78.42,20269.0,68.9615,68.9702,68.8912,68.9175,20269.0
2017-07-03 11:15:00,78.42,78.5,78.41,78.5,17665.0,68.9175,68.9878,68.9087,68.9878,17665.0
2017-07-03 11:20:00,78.49,78.53,78.46,78.49,12473.0,68.979,69.0142,68.9527,68.979,12473.0
2017-07-03 11:25:00,78.49,78.51,78.47,78.51,10697.0,68.979,68.9966,68.9615,68.9966,10697.0
2017-07-03 11:30:00,78.52,78.59,78.52,78.57,15170.0,69.0054,69.0669,69.0054,69.0493,15170.0
2017-07-03 11:35:00,78.56,78.58,78.52,78.57,13652.0,69.0406,69.0581,69.0054,69.0493,13652.0
2017-07-03 11:40:00,78.57,78.65,78.57,78.65,12157.0,69.0493,69.1196,69.0493,69.1196,12157.0
2017-07-03 11:45:00,78.66,78.69,78.64,78.66,12609.0,69.1284,69.1548,69.1109,69.1284,12609.0
2017-07-03 11:50:00,78.66,78.7,78.64,78.67,8790.0,69.1284,69.1636,69.1109,69.1372,8790.0
2017-07-03 11:55:00,78.67,78.68,78.6,78.61,14786.0,69.1372,69.146,69.0757,69.0845,14786.0
2017-07-03 12:00:00,78.61,78.61,78.44,78.44,10748.0,69.0845,69.0845,68.9351,68.9351,10748.0
2017-07-03 12:05:00,78.44,78.46,78.36,78.36,13773.0,68.9351,68.9527,68.8648,68.8648,13773.0
2017-07-03 12:10:00,78.37,78.37,78.26,78.26,11093.0,68.8736,68.8736,68.7769,68.7769,11093.0
2017-07-03 12:15:00,78.26,78.27,78.16,78.18,19681.0,68.7769,68.7857,68.689,68.7066,19681.0
2017-07-03 12:20:00,78.19,78.28,78.19,78.25,24703.0,68.7154,68.7945,68.7154,68.7681,24703.0
2017-07-03 12:25:00,78.25,78.35,78.24,78.33,12214.0,68.7681,68.856,68.7593,68.8384,12214.0
2017-07-03 12:30:00,78.33,78.34,78.19,78.2,17017.0,68.8384,68.8472,68.7154,68.7242,17017.0
2017-07-03 12:35:00,78.2,78.2,78.17,78.2,14685.0,68.7242,68.7242,68.6978,68.7242,14685.0
2017-07-03 12:40:00,78.2,78.29,78.2,78.23,11303.0,68.7242,68.8033,68.7242,68.7505,11303.0
2017-07-03 12:45:00,78.23,78.23,78.16,78.17,21260.0,68.7505,68.7505,68.689,68.6978,21260.0
2017-07-03 12:50:00,78.17,78.28,78.17,78.24,21462.0,68.6978,68.7945,68.6978,68.7593,21462.0
2017-07-03 12:55:00,78.24,78.24,78.03,78.04,91430.0,68.7593,68.7593,68.5748,68.5836,91430.0
2017-07-05 09:30:00,78.04,78.15,77.94,77.98,32249.0,68.5836,68.6802,68.4957,68.5308,32249.0
2017-07-05 09:35:00,78.02,78.03,77.92,77.92,13596.0,68.566,68.5748,68.4781,68.4781,13596.0
2017-07-05 09:40:00,77.92,78.14,77.92,78.13,13652.0,68.4781,68.6714,68.4781,68.6627,13652.0
2017-07-05 09:45:00,78.13,78.15,77.97,77.99,29225.0,68.6627,68.6802,68.522,68.5396,29225.0
2017-07-05 09:50:00,78.0,78.1,77.95,78.09,22005.0,68.5484,68.6363,68.5045,68.6275,22005.0
2017-07-05 09:55:00,78.08,78.2,78.04,78.2,9075.0,68.6187,68.7242,68.5836,68.7242,9075.0
2017-07-05 10:00:00,78.2,78.2,78.08,78.09,13457.0,68.7242,68.7242,68.6187,68.6275,13457.0
2017-07-05 10:05:00,78.09,78.09,77.93,77.95,12344.0,68.6275,68.6275,68.4869,68.5045,12344.0
2017-07-05 10:10:00,77.95,77.96,77.8,77.81,15273.0,68.5045,68.5133,68.3726,68.3814,15273.0
2017-07-05 10:15:00,77.81,77.87,77.78,77.78,18148.0,68.3814,68.4342,68.3551,68.3551,18148.0
2017-07-05 10:20:00,77.77,77.79,77.68,77.69,25792.0,68.3463,68.3639,68.2672,68.276,25792.0
2017-07-05 10:25:00,77.7,77.86,77.7,77.86,15848.0,68.2848,68.4254,68.2848,68.4254,15848.0
2017-07-05 10:30:00,77.86,77.86,77.81,77.82,13123.0,68.4254,68.4254,68.3814,68.3902,13123.0
2017-07-05 10:35:00,77.82,77.87,77.73,77.77,9916.0,68.3902,68.4342,68.3111,68.3463,9916.0
2017-07-05 10:40:00,77.77,77.83,77.75,77.83,10672.0,68.3463,68.399,68.3287,68.399,10672.0
2017-07-05 10:45:00,77.83,77.83,77.75,77.78,18912.0,68.399,68.399,68.3287,68.3551,18912.0
2017-07-05 10:50:00,77.79,77.96,77.78,77.94,15865.0,68.3639,68.5133,68.3551,68.4957,15865.0
2017-07-05 10:55:00,77.94,77.98,77.87,77.96,9945.0,68.4957,68.5308,68.4342,68.5133,9945.0
2017-07-05 11:00:00,77.97,78.01,77.95,77.99,13622.0,68.522,68.5572,68.5045,68.5396,13622.0
2017-07-05 11:05:00,77.99,78.07,77.98,78.06,7805.0,68.5396,68.6099,68.5308,68.6011,7805.0
2017-07-05 11:10:00,78.05,78.1,78.01,78.08,8961.0,68.5924,68.6363,68.5572,68.6187,8961.0
2017-07-05 11:15:00,78.09,78.1,78.01,78.05,6148.0,68.6275,68.6363,68.5572,68.5924,6148.0
2017-07-05 11:20:00,78.04,78.06,78.02,78.04,9295.0,68.5836,68.6011,68.566,68.5836,9295.0
2017-07-05 11:25:00,78.05,78.16,78.05,78.15,7334.0,68.5924,68.689,68.5924,68.6802,7334.0
2017-07-05 11:30:00,78.14,78.16,78.1,78.1,9117.0,68.6714,68.689,68.6363,68.6363,9117.0
2017-07-05 11:35:00,78.09,78.11,78.08,78.1,6401.0,68.6275,68.6451,68.6187,68.6363,6401.0
2017-07-05 11:40:00,78.1,78.12,78.07,78.1,6100.0,68.6363,68.6539,68.6099,68.6363,6100.0
2017-07-05 11:45:00,78.1,78.11,78.07,78.09,4944.0,68.6363,68.6451,68.6099,68.6275,4944.0
2017-07-05 11:50:00,78.09,78.12,78.06,78.12,10126.0,68.6275,68.6539,68.6011,68.6539,10126.0
2017-07-05 11:55:00,78.12,78.17,78.11,78.17,7178.0,68.6539,68.6978,68.6451,68.6978,7178.0
2017-07-05 12:00:00,78.17,78.17,78.11,78.13,7410.0,68.6978,68.6978,68.6451,68.6627,7410.0
2017-07-05 12:05:00,78.13,78.13,78.07,78.08,5239.0,68.6627,68.6627,68.6099,68.6187,5239.0
2017-07-05 12:10:00,78.08,78.18,78.07,78.15,16844.0,68.6187,68.7066,68.6099,68.6802,16844.0
2017-07-05 12:15:00,78.14,78.15,78.11,78.14,6475.0,68.6714,68.6802,68.6451,68.6714,6475.0
2017-07-05 12:20:00,78.14,78.15,78.1,78.13,4235.0,68.6714,68.6802,68.6363,68.6627,4235.0
2017-07-05 12:25:00,78.12,78.16,78.12,78.16,3346.0,68.6539,68.689,68.6539,68.689,3346.0
2017-07-05 12:30:00,78.15,78.2,78.15,78.19,7227.0,68.6802,68.7242,68.6802,68.7154,7227.0
2017-07-05 12:35:00,78.18,78.26,78.18,78.24,9122.0,68.7066,68.7769,68.7066,68.7593,9122.0
2017-07-05 12:40:00,78.23,78.25,78.21,78.23,6220.0,68.7505,68.7681,68.733,68.7505,6220.0
2017-07-05 12:45:00,78.23,78.26,78.22,78.24,6510.0,68.7505,68.7769,68.7418,68.7593,6510.0
2017-07-05 12:50:00,78.24,78.24,78.16,78.17,3000.0,68.7593,68.7593,68.689,68.6978,3000.0
2017-07-05 12:55:00,78.17,78.2,78.16,78.18,4998.0,68.6978,68.7242,68.689,68.7066,4998.0
2017-07-05 13:00:00,78.17,78.21,78.17,78.2,3566.0,68.6978,68.733,68.6978,68.7242,3566.0
2017-07-05 13:05:00,78.19,78.2,78.17,78.19,4653.0,68.7154,68.7242,68.6978,68.7154,4653.0
2017-07-05 13:10:00,78.19,78.2,78.16,78.16,3143.0,68.7154,68.7242,68.689,68.689,3143.0
2017-07-05 13:15:00,78.17,78.22,78.17,78.21,4062.0,68.6978,68.7418,68.6978,68.733,4062.0
2017-07-05 13:20:00,78.21,78.24,78.18,78.19,10929.0,68.733,68.7593,68.7066,68.7154,10929.0
2017-07-05 13:25:00,78.2,78.24,78.19,78.2,5651.0,68.7242,68.7593,68.7154,68.7242,5651.0
2017-07-05 13:30:00,78.21,78.23,78.19,78.23,6776.0,68.733,68.7505,68.7154,68.7505,6776.0
2017-07-05 13:35:00,78.23,78.24,78.2,78.21,7335.0,68.7505,68.7593,68.7242,68.733,7335.0
2017-07-05 13:40:00,78.22,78.22,78.2,78.2,10109.0,68.7418,68.7418,68.7242,68.7242,10109.0
2017-07-05 13:45:00,78.21,78.21,78.19,78.19,17242.0,68.733,68.733,68.7154,68.7154,17242.0
2017-07-05 13:50:00,78.19,78.26,78.19,78.25,8403.0,68.7154,68.7769,68.7154,68.7681,8403.0
2017-07-05 13:55:00,78.26,78.29,78.26,78.27,6861.0,68.7769,68.8033,68.7769,68.7857,6861.0
2017-07-05 14:00:00,78.27,78.39,78.24,78.25,7400.0,68.7857,68.8912,68.7593,68.7681,7400.0
2017-07-05 14:05:00,78.25,78.26,78.13,78.14,12265.0,68.7681,68.7769,68.6627,68.6714,12265.0
2017-07-05 14:10:00,78.13,78.19,78.12,78.17,21917.0,68.6627,68.7154,68.6539,68.6978,21917.0
2017-07-05 14:15:00,78.17,78.21,78.15,78.17,16226.0,68.6978,68.733,68.6802,68.6978,16226.0
2017-07-05 14:20:00,78.17,78.2,78.17,78.19,5758.0,68.6978,68.7242,68.6978,68.7154,5758.0
2017-07-05 14:25:00,78.19,78.25,78.19,78.25,8807.0,68.7154,68.7681,68.7154,68.7681,8807.0
2017-07-05 14:30:00,78.25,78.27,78.2,78.22,8462.0,68.7681,68.7857,68.7242,68.7418,8462.0
2017-07-05 14:35:00,78.22,78.23,78.2,78.2,8089.0,68.7418,68.7505,68.7242,68.7242,8089.0
2017-07-05 14:40:00,78.2,78.22,78.2,78.21,12955.0,68.7242,68.7418,68.7242,68.733,12955.0
2017-07-05 14:45:00,78.2,78.22,78.13,78.13,36030.0,68.7242,68.7418,68.6627,68.6627,36030.0
2017-07-05 14:50:00,78.13,78.14,78.07,78.09,9895.0,68.6627,68.6714,68.6099,68.6275,9895.0
2017-07-05 14:55:00,78.1,78.11,78.0,78.02,8457.0,68.6363,68.6451,68.5484,68.566,8457.0
2017-07-05 15:00:00,78.02,78.05,77.98,77.98,12708.0,68.566,68.5924,68.5308,68.5308,12708.0
2017-07-05 15:05:00,77.99,78.07,77.99,78.04,11516.0,68.5396,68.6099,68.5396,68.5836,11516.0
2017-07-05 15:10:00,78.04,78.08,78.02,78.08,11151.0,68.5836,68.6187,68.566,68.6187,11151.0
2017-07-05 15:15:00,78.08,78.11,78.07,78.09,7595.0,68.6187,68.6451,68.6099,68.6275,7595.0
2017-07-05 15:20:00,78.1,78.11,78.06,78.11,15255.0,68.6363,68.6451,68.6011,68.6451,15255.0
2017-07-05 15:25:00,78.12,78.15,78.09,78.09,11571.0,68.6539,68.6802,68.6275,68.6275,11571.0
2017-07-05 15:30:00,78.09,78.11,78.09,78.1,15673.0,68.6275,68.6451,68.6275,68.6363,15673.0
2017-07-05 15:35:00,78.11,78.12,78.09,78.12,13391.0,68.6451,68.6539,68.6275,68.6539,13391.0
2017-07-05 15:40:00,78.12,78.18,78.12,78.18,14727.0,68.6539,68.7066,68.6539,68.7066,14727.0
2017-07-05 15:45:00,78.17,78.18,78.13,78.17,24972.0,68.6978,68.7066,68.6627,68.6978,24972.0
2017-07-05 15:50:00,78.16,78.18,78.09,78.1,29080.0,68.689,68.7066,68.6275,68.6363,29080.0
2017-07-05 15:55:00,78.09,78.15,78.07,78.12,72238.0,68.6275,68.6802,68.6099,68.6539,72238.0
2017-07-06 09:30:00,77.94,78.01,77.5,77.85,28579.0,68.4957,68.5572,68.109,68.4166,28579.0
2017-07-06 09:35:00,77.86,77.96,77.82,77.82,17432.0,68.4254,68.5133,68.3902,68.3902,17432.0
2017-07-06 09:40:00,77.84,77.85,77.77,77.83,12570.0,68.4078,68.4166,68.3463,68.399,12570.0
2017-07-06 09:45:00,77.81,77.81,77.7,77.73,15847.0,68.3814,68.3814,68.2848,68.3111,15847.0
2017-07-06 09:50:00,77.72,77.9,77.71,77.85,16889.0,68.3023,68.4605,68.2936,68.4166,16889.0
2017-07-06 09:55:00,77.86,77.86,77.66,77.69,10655.0,68.4254,68.4254,68.2496,68.276,10655.0
2017-07-06 10:00:00,77.71,77.77,77.7,77.76,14994.0,68.2936,68.3463,68.2848,68.3375,14994.0
2017-07-06 10:05:00,77.75,77.82,77.7,77.81,25888.0,68.3287,68.3902,68.2848,68.3814,25888.0
2017-07-06 10:10:00,77.82,77.91,77.72,77.87,120003.0,68.3902,68.4693,68.3023,68.4342,120003.0
2017-07-06 10:15:00,77.87,78.0,77.78,78.0,25461.0,68.4342,68.5484,68.3551,68.5484,25461.0
2017-07-06 10:20:00,78.01,78.1,78.0,78.05,19447.0,68.5572,68.6363,68.5484,68.5924,19447.0
2017-07-06 10:25:00,78.04,78.04,77.91,77.95,13124.0,68.5836,68.5836,68.4693,68.5045,13124.0
2017-07-06 10:30:00,77.94,77.97,77.89,77.97,10134.0,68.4957,68.522,68.4517,68.522,10134.0
2017-07-06 10:35:00,77.96,78.04,77.95,78.04,9140.0,68.5133,68.5836,68.5045,68.5836,9140.0
2017-07-06 10:40:00,78.04,78.05,77.95,77.97,9182.0,68.5836,68.5924,68.5045,68.522,9182.0
2017-07-06 10:45:00,77.97,78.06,77.97,78.06,16143.0,68.522,68.6011,68.522,68.6011,16143.0
2017-07-06 10:50:00,78.05,78.05,77.95,77.96,16235.0,68.5924,68.5924,68.5045,68.5133,16235.0
2017-07-06 10:55:00,77.97,78.0,77.89,77.93,25929.0,68.522,68.5484,68.4517,68.4869,25929.0
2017-07-06 11:00:00,77.93,78.01,77.88,77.96,16080.0,68.4869,68.5572,68.443,68.5133,16080.0
2017-07-06 11:05:00,77.97,78.02,77.97,77.97,10824.0,68.522,68.566,68.522,68.522,10824.0
2017-07-06 11:10:00,77.96,77.97,77.93,77.93,12212.0,68.5133,68.522,68.4869,68.4869,12212.0
2017-07-06 11:15:00,77.93,78.06,77.91,78.06,12028.0,68.4869,68.6011,68.4693,68.6011,12028.0
2017-07-06 11:20:00,78.06,78.07,78.01,78.02,8572.0,68.6011,68.6099,68.5572,68.566,8572.0
2017-07-06 11:25:00,78.04,78.04,77.96,77.96,9100.0,68.5836,68.5836,68.5133,68.5133,9100.0
2017-07-06 11:30:00,77.97,78.05,77.96,78.05,7191.0,68.522,68.5924,68.5133,68.5924,7191.0
2017-07-06 11:35:00,78.05,78.14,78.05,78.13,12467.0,68.5924,68.6714,68.5924,68.6627,12467.0
2017-07-06 11:40:00,78.13,78.14,78.03,78.04,11454.0,68.6627,68.6714,68.5748,68.5836,11454.0
2017-07-06 11:45:00,78.03,78.1,78.0,78.06,34355.0,68.5748,68.6363,68.5484,68.6011,34355.0
2017-07-06 11:50:00,78.07,78.09,77.97,78.02,11020.0,68.6099,68.6275,68.522,68.566,11020.0
2017-07-06 11:55:00,78.02,78.02,77.94,78.01,12639.0,68.566,68.566,68.4957,68.5572,12639.0
2017-07-06 12:00:00,78.01,78.03,77.99,77.99,15387.0,68.5572,68.5748,68.5396,68.5396,15387.0
2017-07-06 12:05:00,78.01,78.07,78.0,78.07,10454.0,68.5572,68.6099,68.5484,68.6099,10454.0
2017-07-06 12:10:00,78.06,78.06,78.01,78.05,9767.0,68.6011,68.6011,68.5572,68.5924,9767.0
2017-07-06 12:15:00,78.04,78.04,77.98,78.0,12826.0,68.5836,68.5836,68.5308,68.5484,12826.0
2017-07-06 12:20:00,78.0,78.04,77.99,78.04,10966.0,68.5484,68.5836,68.5396,68.5836,10966.0
2017-07-06 12:25:00,78.04,78.04,77.99,77.99,5731.0,68.5836,68.5836,68.5396,68.5396,5731.0
2017-07-06 12:30:00,78.0,78.06,77.98,78.05,5632.0,68.5484,68.6011,68.5308,68.5924,5632.0
2017-07-06 12:35:00,78.05,78.08,78.04,78.07,7733.0,68.5924,68.6187,68.5836,68.6099,7733.0
2017-07-06 12:40:00,78.07,78.15,78.07,78.14,4799.0,68.6099,68.6802,68.6099,68.6714,4799.0
2017-07-06 12:45:00,78.14,78.14,78.09,78.14,10427.0,68.6714,68.6714,68.6275,68.6714,10427.0
2017-07-06 12:50:00,78.15,78.16,78.09,78.09,5387.0,68.6802,68.689,68.6275,68.6275,5387.0
2017-07-06 12:55:00,78.09,78.18,78.09,78.17,11583.0,68.6275,68.7066,68.6275,68.6978,11583.0
2017-07-06 13:00:00,78.18,78.25,78.18,78.18,6791.0,68.7066,68.7681,68.7066,68.7066,6791.0
2017-07-06 13:05:00,78.17,78.19,78.14,78.17,6953.0,68.6978,68.7154,68.6714,68.6978,6953.0
2017-07-06 13:10:00,78.16,78.22,78.14,78.2,5883.0,68.689,68.7418,68.6714,68.7242,5883.0
2017-07-06 13:15:00,78.2,78.28,78.17,78.25,13056.0,68.7242,68.7945,68.6978,68.7681,13056.0
2017-07-06 13:20:00,78.26,78.26,78.21,78.26,8279.0,68.7769,68.7769,68.733,68.7769,8279.0
2017-07-06 13:25:00,78.26,78.28,78.23,78.24,8014.0,68.7769,68.7945,68.7505,68.7593,8014.0
2017-07-06 13:30:00,78.24,78.27,78.23,78.25,9478.0,68.7593,68.7857,68.7505,68.7681,9478.0
2017-07-06 13:35:00,78.25,78.27,78.19,78.19,9568.0,68.7681,68.7857,68.7154,68.7154,9568.0
2017-07-06 13:40:00,78.19,78.19,78.04,78.04,19590.0,68.7154,68.7154,68.5836,68.5836,19590.0
2017-07-06 13:45:00,78.04,78.08,78.02,78.08,11308.0,68.5836,68.6187,68.566,68.6187,11308.0
2017-07-06 13:50:00,78.08,78.1,78.05,78.09,9539.0,68.6187,68.6363,68.5924,68.6275,9539.0
2017-07-06 13:55:00,78.1,78.12,78.07,78.07,11045.0,68.6363,68.6539,68.6099,68.6099,11045.0
2017-07-06 14:00:00,78.07,78.13,78.04,78.12,6965.0,68.6099,68.6627,68.5836,68.6539,6965.0
2017-07-06 14:05:00,78.12,78.14,78.08,78.14,11449.0,68.6539,68.6714,68.6187,68.6714,11449.0
2017-07-06 14:10:00,78.13,78.17,78.08,78.09,12330.0,68.6627,68.6978,68.6187,68.6275,12330.0
2017-07-06 14:15:00,78.09,78.09,78.02,78.04,13588.0,68.6275,68.6275,68.566,68.5836,13588.0
2017-07-06 14:20:00,78.05,78.11,78.05,78.08,10623.0,68.5924,68.6451,68.5924,68.6187,10623.0
2017-07-06 14:25:00,78.08,78.12,78.08,78.09,7258.0,68.6187,68.6539,68.6187,68.6275,7258.0
2017-07-06 14:30:00,78.09,78.09,78.01,78.04,46476.0,68.6275,68.6275,68.5572,68.5836,46476.0
2017-07-06 14:35:00,78.04,78.05,77.98,78.01,11500.0,68.5836,68.5924,68.5308,68.5572,11500.0
2017-07-06 14:40:00,78.0,78.0,77.96,78.0,14871.0,68.5484,68.5484,68.5133,68.5484,14871.0
2017-07-06 14:45:00,78.0,78.01,77.95,77.98,11247.0,68.5484,68.5572,68.5045,68.5308,11247.0
2017-07-06 14:50:00,77.98,77.99,77.92,77.92,24072.0,68.5308,68.5396,68.4781,68.4781,24072.0
2017-07-06 14:55:00,77.93,77.93,77.89,77.9,14899.0,68.4869,68.4869,68.4517,68.4605,14899.0
2017-07-06 15:00:00,77.9,77.9,77.87,77.9,25835.0,68.4605,68.4605,68.4342,68.4605,25835.0
2017-07-06 15:05:00,77.9,77.9,77.87,77.89,13686.0,68.4605,68.4605,68.4342,68.4517,13686.0
2017-07-06 15:10:00,77.88,77.88,77.81,77.82,12646.0,68.443,68.443,68.3814,68.3902,12646.0
2017-07-06 15:15:00,77.82,77.88,77.81,77.88,17204.0,68.3902,68.443,68.3814,68.443,17204.0
2017-07-06 15:20:00,77.87,77.87,77.79,77.8,47919.0,68.4342,68.4342,68.3639,68.3726,47919.0
2017-07-06 15:25:00,77.81,77.82,77.74,77.75,16699.0,68.3814,68.3902,68.3199,68.3287,16699.0
2017-07-06 15:30:00,77.74,77.8,77.73,77.78,26271.0,68.3199,68.3726,68.3111,68.3551,26271.0
2017-07-06 15:35:00,77.79,77.79,77.71,77.77,20421.0,68.3639,68.3639,68.2936,68.3463,20421.0
2017-07-06 15:40:00,77.77,77.77,77.64,77.65,31614.0,68.3463,68.3463,68.232,68.2408,31614.0
2017-07-06 15:45:00,77.64,77.77,77.62,77.76,52595.0,68.232,68.3463,68.2145,68.3375,52595.0
2017-07-06 15:50:00,77.75,77.81,77.73,77.8,32564.0,68.3287,68.3814,68.3111,68.3726,32564.0
2017-07-06 15:55:00,77.79,77.79,77.62,77.7,131709.0,68.3639,68.3639,68.2145,68.2848,131709.0
2017-07-07 09:30:00,77.71,77.73,77.37,77.6,35905.0,68.6205,68.6382,68.3203,68.5234,35905.0
2017-07-07 09:35:00,77.66,77.73,77.62,77.63,8949.0,68.5764,68.6382,68.541,68.5499,8949.0
2017-07-07 09:40:00,77.62,77.83,77.62,77.78,5522.0,68.541,68.7265,68.541,68.6823,5522.0
2017-07-07 09:45:00,77.83,77.83,77.72,77.82,13724.0,68.7265,68.7265,68.6293,68.7176,13724.0
2017-07-07 09:50:00,77.81,77.99,77.81,77.94,14586.0,68.7088,68.8678,68.7088,68.8236,14586.0
2017-07-07 09:55:00,77.94,78.01,77.93,77.96,7156.0,68.8236,68.8854,68.8148,68.8413,7156.0
2017-07-07 10:00:00,77.97,77.97,77.88,77.9,6173.0,68.8501,68.8501,68.7706,68.7883,6173.0
2017-07-07 10:05:00,77.9,77.9,77.86,77.89,4252.0,68.7883,68.7883,68.753,68.7794,4252.0
2017-07-07 10:10:00,77.88,77.93,77.88,77.91,8894.0,68.7706,68.8148,68.7706,68.7971,8894.0
2017-07-07 10:15:00,77.91,77.91,77.84,77.85,3964.0,68.7971,68.7971,68.7353,68.7441,3964.0
2017-07-07 10:20:00,77.85,77.86,77.78,77.84,5262.0,68.7441,68.753,68.6823,68.7353,5262.0
2017-07-07 10:25:00,77.83,77.97,77.81,77.97,5371.0,68.7265,68.8501,68.7088,68.8501,5371.0
2017-07-07 10:30:00,77.99,78.04,77.96,78.03,16858.0,68.8678,68.9119,68.8413,68.9031,16858.0
2017-07-07 10:35:00,78.04,78.13,78.03,78.13,10322.0,68.9119,68.9914,68.9031,68.9914,10322.0
2017-07-07 10:40:00,78.14,78.18,78.13,78.18,13488.0,69.0002,69.0355,68.9914,69.0355,13488.0
2017-07-07 10:45:00,78.18,78.2,78.16,78.17,7886.0,69.0355,69.0532,69.0179,69.0267,7886.0
2017-07-07 10:50:00,78.16,78.21,78.14,78.15,10223.0,69.0179,69.062,69.0002,69.009,10223.0
2017-07-07 10:55:00,78.14,78.2,78.14,78.2,4860.0,69.0002,69.0532,69.0002,69.0532,4860.0
2017-07-07 11:00:00,78.2,78.21,78.08,78.08,11910.0,69.0532,69.062,68.9472,68.9472,11910.0
2017-07-07 11:05:00,78.08,78.09,78.05,78.09,12412.0,68.9472,68.9561,68.9207,68.9561,12412.0
2017-07-07 11:10:00,78.09,78.12,78.07,78.11,7141.0,68.9561,68.9825,68.9384,68.9737,7141.0
2017-07-07 11:15:00,78.1,78.14,78.09,78.11,9528.0,68.9649,69.0002,68.9561,68.9737,9528.0
2017-07-07 11:20:00,78.11,78.15,78.09,78.13,12481.0,68.9737,69.009,68.9561,68.9914,12481.0
2017-07-07 11:25:00,78.13,78.16,78.12,78.15,15336.0,68.9914,69.0179,68.9825,69.009,15336.0
2017-07-07 11:30:00,78.15,78.16,78.12,78.14,18437.0,69.009,69.0179,68.9825,69.0002,18437.0
2017-07-07 11:35:00,78.13,78.2,78.13,78.19,11725.0,68.9914,69.0532,68.9914,69.0444,11725.0
2017-07-07 11:40:00,78.19,78.24,78.16,78.24,7748.0,69.0444,69.0885,69.0179,69.0885,7748.0
2017-07-07 11:45:00,78.24,78.25,78.19,78.24,6675.0,69.0885,69.0973,69.0444,69.0885,6675.0
2017-07-07 11:50:00,78.24,78.33,78.23,78.3,9828.0,69.0885,69.168,69.0797,69.1415,9828.0
2017-07-07 11:55:00,78.3,78.34,78.3,78.32,14821.0,69.1415,69.1768,69.1415,69.1592,14821.0
2017-07-07 12:00:00,78.33,78.35,78.31,78.33,7000.0,69.168,69.1856,69.1503,69.168,7000.0
2017-07-07 12:05:00,78.34,78.34,78.28,78.29,9164.0,69.1768,69.1768,69.1238,69.1327,9164.0
2017-07-07 12:10:00,78.3,78.32,78.25,78.32,8595.0,69.1415,69.1592,69.0973,69.1592,8595.0
2017-07-07 12:15:00,78.32,78.33,78.3,78.31,4916.0,69.1592,69.168,69.1415,69.1503,4916.0
2017-07-07 12:20:00,78.33,78.42,78.33,78.42,7924.0,69.168,69.2475,69.168,69.2475,7924.0
2017-07-07 12:25:00,78.43,78.45,78.42,78.44,11252.0,69.2563,69.2739,69.2475,69.2651,11252.0
2017-07-07 12:30:00,78.44,78.47,78.43,78.47,12236.0,69.2651,69.2916,69.2563,69.2916,12236.0
2017-07-07 12:35:00,78.47,78.49,78.45,78.45,9522.0,69.2916,69.3093,69.2739,69.2739,9522.0
2017-07-07 12:40:00,78.45,78.48,78.45,78.48,5709.0,69.2739,69.3004,69.2739,69.3004,5709.0
2017-07-07 12:45:00,78.48,78.51,78.47,78.51,5830.0,69.3004,69.3269,69.2916,69.3269,5830.0
2017-07-07 12:50:00,78.51,78.55,78.51,78.54,6275.0,69.3269,69.3623,69.3269,69.3534,6275.0
2017-07-07 12:55:00,78.55,78.56,78.54,78.55,9050.0,69.3623,69.3711,69.3534,69.3623,9050.0
2017-07-07 13:00:00,78.55,78.59,78.54,78.56,10058.0,69.3623,69.3976,69.3534,69.3711,10058.0
2017-07-07 13:05:00,78.56,78.57,78.53,78.53,5609.0,69.3711,69.3799,69.3446,69.3446,5609.0
2017-07-07 13:10:00,78.54,78.54,78.52,78.54,5011.0,69.3534,69.3534,69.3358,69.3534,5011.0
2017-07-07 13:15:00,78.55,78.58,78.54,78.57,6642.0,69.3623,69.3887,69.3534,69.3799,6642.0
2017-07-07 13:20:00,78.57,78.6,78.56,78.58,5536.0,69.3799,69.4064,69.3711,69.3887,5536.0
2017-07-07 13:25:00,78.58,78.58,78.56,78.58,5546.0,69.3887,69.3887,69.3711,69.3887,5546.0
2017-07-07 13:30:00,78.57,78.6,78.57,78.58,6347.0,69.3799,69.4064,69.3799,69.3887,6347.0
2017-07-07 13:35:00,78.59,78.6,78.57,78.59,9242.0,69.3976,69.4064,69.3799,69.3976,9242.0
2017-07-07 13:40:00,78.59,78.61,78.58,78.61,4473.0,69.3976,69.4152,69.3887,69.4152,4473.0
2017-07-07 13:45:00,78.62,78.62,78.6,78.61,5375.0,69.4241,69.4241,69.4064,69.4152,5375.0
2017-07-07 13:50:00,78.61,78.62,78.59,78.59,8807.0,69.4152,69.4241,69.3976,69.3976,8807.0
2017-07-07 13:55:00,78.6,78.62,78.59,78.62,8745.0,69.4064,69.4241,69.3976,69.4241,8745.0
2017-07-07 14:00:00,78.63,78.63,78.52,78.53,14351.0,69.4329,69.4329,69.3358,69.3446,14351.0
2017-07-07 14:05:00,78.53,78.54,78.52,78.53,7438.0,69.3446,69.3534,69.3358,69.3446,7438.0
2017-07-07 14:10:00,78.53,78.54,78.52,78.52,6694.0,69.3446,69.3534,69.3358,69.3358,6694.0
2017-07-07 14:15:00,78.52,78.58,78.52,78.58,23332.0,69.3358,69.3887,69.3358,69.3887,23332.0
2017-07-07 14:20:00,78.59,78.59,78.56,78.56,6300.0,69.3976,69.3976,69.3711,69.3711,6300.0
2017-07-07 14:25:00,78.57,78.59,78.56,78.57,6347.0,69.3799,69.3976,69.3711,69.3799,6347.0
2017-07-07 14:30:00,78.56,78.56,78.54,78.55,6127.0,69.3711,69.3711,69.3534,69.3623,6127.0
2017-07-07 14:35:00,78.54,78.55,78.5,78.51,14529.0,69.3534,69.3623,69.3181,69.3269,14529.0
2017-07-07 14:40:00,78.51,78.53,78.5,78.51,10344.0,69.3269,69.3446,69.3181,69.3269,10344.0
2017-07-07 14:45:00,78.52,78.52,78.49,78.52,7543.0,69.3358,69.3358,69.3093,69.3358,7543.0
2017-07-07 14:50:00,78.53,78.56,78.53,78.54,10317.0,69.3446,69.3711,69.3446,69.3534,10317.0
2017-07-07 14:55:00,78.53,78.53,78.49,78.5,15236.0,69.3446,69.3446,69.3093,69.3181,15236.0
2017-07-07 15:00:00,78.49,78.5,78.44,78.45,14248.0,69.3093,69.3181,69.2651,69.2739,14248.0
2017-07-07 15:05:00,78.45,78.48,78.44,78.47,11993.0,69.2739,69.3004,69.2651,69.2916,11993.0
2017-07-07 15:10:00,78.46,78.48,78.43,78.44,14139.0,69.2828,69.3004,69.2563,69.2651,14139.0
2017-07-07 15:15:00,78.44,78.44,78.41,78.42,8981.0,69.2651,69.2651,69.2386,69.2475,8981.0
2017-07-07 15:20:00,78.41,78.41,78.37,78.41,9979.0,69.2386,69.2386,69.2033,69.2386,9979.0
2017-07-07 15:25:00,78.4,78.42,78.39,78.41,9944.0,69.2298,69.2475,69.221,69.2386,9944.0
2017-07-07 15:30:00,78.42,78.43,78.4,78.42,14699.0,69.2475,69.2563,69.2298,69.2475,14699.0
2017-07-07 15:35:00,78.42,78.46,78.41,78.43,14783.0,69.2475,69.2828,69.2386,69.2563,14783.0
2017-07-07 15:40:00,78.44,78.46,78.42,78.43,15377.0,69.2651,69.2828,69.2475,69.2563,15377.0
2017-07-07 15:45:00,78.43,78.44,78.39,78.4,21960.0,69.2563,69.2651,69.221,69.2298,21960.0
2017-07-07 15:50:00,78.4,78.4,78.32,78.32,37503.0,69.2298,69.2298,69.1592,69.1592,37503.0
2017-07-07 15:55:00,78.33,78.33,78.27,78.32,122832.0,69.168,69.168,69.115,69.1592,122832.0
2017-07-10 09:30:00,78.13,78.46,78.13,78.42,22818.0,68.9914,69.2828,68.9914,69.2475,22818.0
2017-07-10 09:35:00,78.39,78.4,78.21,78.25,4600.0,69.221,69.2298,69.062,69.0973,4600.0
2017-07-10 09:40:00,78.28,78.28,78.16,78.17,4019.0,69.1238,69.1238,69.0179,69.0267,4019.0
2017-07-10 09:45:00,78.13,78.21,78.11,78.18,11480.0,68.9914,69.062,68.9737,69.0355,11480.0
2017-07-10 09:50:00,78.2,78.27,78.19,78.25,10167.0,69.0532,69.115,69.0444,69.0973,10167.0
2017-07-10 09:55:00,78.25,78.32,78.2,78.3,8491.0,69.0973,69.1592,69.0532,69.1415,8491.0
2017-07-10 10:00:00,78.29,78.3,78.2,78.22,20962.0,69.1327,69.1415,69.0532,69.0708,20962.0
2017-07-10 10:05:00,78.22,78.22,78.17,78.18,5911.0,69.0708,69.0708,69.0267,69.0355,5911.0
2017-07-10 10:10:00,78.18,78.31,78.15,78.31,10594.0,69.0355,69.1503,69.009,69.1503,10594.0
2017-07-10 10:15:00,78.31,78.4,78.3,78.34,11056.0,69.1503,69.2298,69.1415,69.1768,11056.0
2017-07-10 10:20:00,78.34,78.35,78.3,78.34,8752.0,69.1768,69.1856,69.1415,69.1768,8752.0
2017-07-10 10:25:00,78.35,78.36,78.33,78.33,4706.0,69.1856,69.1945,69.168,69.168,4706.0
2017-07-10 10:30:00,78.33,78.34,78.28,78.28,9317.0,69.168,69.1768,69.1238,69.1238,9317.0
2017-07-10 10:35:00,78.28,78.33,78.22,78.23,8511.0,69.1238,69.168,69.0708,69.0797,8511.0
2017-07-10 10:40:00,78.22,78.26,78.2,78.26,5203.0,69.0708,69.1062,69.0532,69.1062,5203.0
2017-07-10 10:45:00,78.26,78.27,78.21,78.23,9141.0,69.1062,69.115,69.062,69.0797,9141.0
2017-07-10 10:50:00,78.24,78.26,78.19,78.22,15126.0,69.0885,69.1062,69.0444,69.0708,15126.0
2017-07-10 10:55:00,78.23,78.23,78.18,78.23,7522.0,69.0797,69.0797,69.0355,69.0797,7522.0
2017-07-10 11:00:00,78.24,78.29,78.24,78.24,6958.0,69.0885,69.1327,69.0885,69.0885,6958.0
2017-07-10 11:05:00,78.25,78.27,78.22,78.23,8632.0,69.0973,69.115,69.0708,69.0797,8632.0
2017-07-10 11:10:00,78.23,78.24,78.21,78.23,6034.0,69.0797,69.0885,69.062,69.0797,6034.0
2017-07-10 11:15:00,78.23,78.24,78.15,78.17,7640.0,69.0797,69.0885,69.009,69.0267,7640.0
2017-07-10 11:20:00,78.17,78.24,78.16,78.23,9245.0,69.0267,69.0885,69.0179,69.0797,9245.0
2017-07-10 11:25:00,78.24,78.25,78.15,78.15,8751.0,69.0885,69.0973,69.009,69.009,8751.0
2017-07-10 11:30:00,78.15,78.2,78.15,78.19,7184.0,69.009,69.0532,69.009,69.0444,7184.0
2017-07-10 11:35:00,78.19,78.21,78.16,78.19,8182.0,69.0444,69.062,69.0179,69.0444,8182.0
2017-07-10 11:40:00,78.2,78.21,78.2,78.2,2100.0,69.0532,69.062,69.0532,69.0532,2100.0
2017-07-10 11:45:00,78.2,78.23,78.17,78.17,11937.0,69.0532,69.0797,69.0267,69.0267,11937.0
2017-07-10 11:50:00,78.17,78.18,78.15,78.17,6825.0,69.0267,69.0355,69.009,69.0267,6825.0
2017-07-10 11:55:00,78.17,78.18,78.1,78.12,7142.0,69.0267,69.0355,68.9649,68.9825,7142.0
2017-07-10 12:00:00,78.12,78.14,78.09,78.09,4143.0,68.9825,69.0002,68.9561,68.9561,4143.0
2017-07-10 12:05:00,78.08,78.13,78.06,78.12,9117.0,68.9472,68.9914,68.9296,68.9825,9117.0
2017-07-10 12:10:00,78.11,78.15,78.08,78.14,6152.0,68.9737,69.009,68.9472,69.0002,6152.0
2017-07-10 12:15:00,78.14,78.16,78.14,78.16,4772.0,69.0002,69.0179,69.0002,69.0179,4772.0
2017-07-10 12:20:00,78.16,78.19,78.12,78.19,7625.0,69.0179,69.0444,68.9825,69.0444,7625.0
2017-07-10 12:25:00,78.2,78.2,78.16,78.19,6240.0,69.0532,69.0532,69.0179,69.0444,6240.0
2017-07-10 12:30:00,78.2,78.27,78.2,78.25,6420.0,69.0532,69.115,69.0532,69.0973,6420.0
2017-07-10 12:35:00,78.25,78.25,78.19,78.2,5041.0,69.0973,69.0973,69.0444,69.0532,5041.0
2017-07-10 12:40:00,78.21,78.21,78.18,78.18,4450.0,69.062,69.062,69.0355,69.0355,4450.0
2017-07-10 12:45:00,78.19,78.19,78.14,78.15,8078.0,69.0444,69.0444,69.0002,69.009,8078.0
2017-07-10 12:50:00,78.15,78.16,78.14,78.16,7735.0,69.009,69.0179,69.0002,69.0179,7735.0
2017-07-10 12:55:00,78.15,78.18,78.14,78.15,8028.0,69.009,69.0355,69.0002,69.009,8028.0
2017-07-10 13:00:00,78.15,78.18,78.14,78.18,2511.0,69.009,69.0355,69.0002,69.0355,2511.0
2017-07-10 13:05:00,78.17,78.25,78.16,78.25,11470.0,69.0267,69.0973,69.0179,69.0973,11470.0
2017-07-10 13:10:00,78.25,78.26,78.24,78.26,8032.0,69.0973,69.1062,69.0885,69.1062,8032.0
2017-07-10 13:15:00,78.26,78.28,78.24,78.28,10635.0,69.1062,69.1238,69.0885,69.1238,10635.0
2017-07-10 13:20:00,78.28,78.32,78.27,78.32,14475.0,69.1238,69.1592,69.115,69.1592,14475.0
2017-07-10 13:25:00,78.33,78.37,78.33,78.34,12739.0,69.168,69.2033,69.168,69.1768,12739.0
2017-07-10 13:30:00,78.34,78.37,78.34,78.34,10989.0,69.1768,69.2033,69.1768,69.1768,10989.0
2017-07-10 13:35:00,78.34,78.35,78.21,78.28,14319.0,69.1768,69.1856,69.062,69.1238,14319.0
2017-07-10 13:40:00,78.27,78.36,78.27,78.31,14515.0,69.115,69.1945,69.115,69.1503,14515.0
2017-07-10 13:45:00,78.3,78.39,78.3,78.37,14410.0,69.1415,69.221,69.1415,69.2033,14410.0
2017-07-10 13:50:00,78.38,78.38,78.32,78.34,5977.0,69.2121,69.2121,69.1592,69.1768,5977.0
2017-07-10 13:55:00,78.33,78.34,78.3,78.3,6611.0,69.168,69.1768,69.1415,69.1415,6611.0
2017-07-10 14:00:00,78.3,78.3,78.22,78.24,9540.0,69.1415,69.1415,69.0708,69.0885,9540.0
2017-07-10 14:05:00,78.23,78.23,78.15,78.17,8789.0,69.0797,69.0797,69.009,69.0267,8789.0
2017-07-10 14:10:00,78.16,78.23,78.15,78.22,8742.0,69.0179,69.0797,69.009,69.0708,8742.0
2017-07-10 14:15:00,78.22,78.22,78.18,78.18,5176.0,69.0708,69.0708,69.0355,69.0355,5176.0
2017-07-10 14:20:00,78.17,78.21,78.16,78.16,7408.0,69.0267,69.062,69.0179,69.0179,7408.0
2017-07-10 14:25:00,78.15,78.17,78.12,78.12,8335.0,69.009,69.0267,68.9825,68.9825,8335.0
2017-07-10 14:30:00,78.13,78.18,78.11,78.16,6348.0,68.9914,69.0355,68.9737,69.0179,6348.0
2017-07-10 14:35:00,78.16,78.18,78.13,78.15,6050.0,69.0179,69.0355,68.9914,69.009,6050.0
2017-07-10 14:40:00,78.15,78.15,78.1,78.11,4100.0,69.009,69.009,68.9649,68.9737,4100.0
2017-07-10 14:45:00,78.11,78.12,78.08,78.09,6498.0,68.9737,68.9825,68.9472,68.9561,6498.0
2017-07-10 14:50:00,78.09,78.12,78.09,78.09,4995.0,68.9561,68.9825,68.9561,68.9561,4995.0
2017-07-10 14:55:00,78.09,78.13,78.09,78.13,6348.0,68.9561,68.9914,68.9561,68.9914,6348.0
2017-07-10 15:00:00,78.13,78.13,78.12,78.13,2100.0,68.9914,68.9914,68.9825,68.9914,2100.0
2017-07-10 15:05:00,78.13,78.16,78.12,78.13,8067.0,68.9914,69.0179,68.9825,68.9914,8067.0
2017-07-10 15:10:00,78.13,78.14,78.11,78.14,6884.0,68.9914,69.0002,68.9737,69.0002,6884.0
2017-07-10 15:15:00,78.13,78.14,78.07,78.09,10033.0,68.9914,69.0002,68.9384,68.9561,10033.0
2017-07-10 15:20:00,78.09,78.1,78.05,78.09,9574.0,68.9561,68.9649,68.9207,68.9561,9574.0
2017-07-10 15:25:00,78.09,78.11,78.09,78.11,5608.0,68.9561,68.9737,68.9561,68.9737,5608.0
2017-07-10 15:30:00,78.12,78.13,78.1,78.13,16160.0,68.9825,68.9914,68.9649,68.9914,16160.0
2017-07-10 15:35:00,78.14,78.18,78.13,78.17,9279.0,69.0002,69.0355,68.9914,69.0267,9279.0
2017-07-10 15:40:00,78.17,78.19,78.15,78.16,15934.0,69.0267,69.0444,69.009,69.0179,15934.0
2017-07-10 15:45:00,78.17,78.18,78.15,78.17,19487.0,69.0267,69.0355,69.009,69.0267,19487.0
2017-07-10 15:50:00,78.17,78.18,78.1,78.13,28757.0,69.0267,69.0355,68.9649,68.9914,28757.0
2017-07-10 15:55:00,78.13,78.14,78.09,78.09,54777.0,68.9914,69.0002,68.9561,68.9561,54777.0
2017-07-11 09:30:00,78.07,78.27,78.07,78.16,17528.0,68.9384,69.115,68.9384,69.0179,17528.0
2017-07-11 09:35:00,78.19,78.21,78.11,78.11,7856.0,69.0444,69.062,68.9737,68.9737,7856.0
2017-07-11 09:40:00,78.12,78.24,78.12,78.22,7345.0,68.9825,69.0885,68.9825,69.0708,7345.0
2017-07-11 09:45:00,78.2,78.2,78.0,78.04,12624.0,69.0532,69.0532,68.8766,68.9119,12624.0
2017-07-11 09:50:00,78.05,78.11,78.05,78.08,11505.0,68.9207,68.9737,68.9207,68.9472,11505.0
2017-07-11 09:55:00,78.07,78.07,77.99,78.04,10070.0,68.9384,68.9384,68.8678,68.9119,10070.0
2017-07-11 10:00:00,78.04,78.07,77.99,78.02,11418.0,68.9119,68.9384,68.8678,68.8942,11418.0
2017-07-11 10:05:00,78.02,78.03,77.91,77.92,7020.0,68.8942,68.9031,68.7971,68.8059,7020.0
2017-07-11 10:10:00,77.91,77.94,77.9,77.9,7628.0,68.7971,68.8236,68.7883,68.7883,7628.0
2017-07-11 10:15:00,77.9,77.98,77.89,77.96,6643.0,68.7883,68.8589,68.7794,68.8413,6643.0
2017-07-11 10:20:00,77.95,77.97,77.88,77.9,6135.0,68.8324,68.8501,68.7706,68.7883,6135.0
2017-07-11 10:25:00,77.9,77.92,77.88,77.89,7795.0,68.7883,68.8059,68.7706,68.7794,7795.0
2017-07-11 10:30:00,77.9,77.91,77.81,77.81,7014.0,68.7883,68.7971,68.7088,68.7088,7014.0
2017-07-11 10:35:00,77.82,77.85,77.81,77.84,7352.0,68.7176,68.7441,68.7088,68.7353,7352.0
2017-07-11 10:40:00,77.84,77.85,77.79,77.82,9400.0,68.7353,68.7441,68.6911,68.7176,9400.0
2017-07-11 10:45:00,77.83,77.83,77.77,77.77,11202.0,68.7265,68.7265,68.6735,68.6735,11202.0
2017-07-11 10:50:00,77.77,77.77,77.69,77.71,11406.0,68.6735,68.6735,68.6028,68.6205,11406.0
2017-07-11 10:55:00,77.7,77.78,77.7,77.78,4632.0,68.6117,68.6823,68.6117,68.6823,4632.0
2017-07-11 11:00:00,77.79,77.88,77.79,77.86,8010.0,68.6911,68.7706,68.6911,68.753,8010.0
2017-07-11 11:05:00,77.88,77.88,77.8,77.82,4293.0,68.7706,68.7706,68.7,68.7176,4293.0
2017-07-11 11:10:00,77.83,77.84,77.74,77.75,5900.0,68.7265,68.7353,68.647,68.6558,5900.0
2017-07-11 11:15:00,77.73,77.74,77.67,77.69,6198.0,68.6382,68.647,68.5852,68.6028,6198.0
2017-07-11 11:20:00,77.67,77.67,77.47,77.48,9390.0,68.5852,68.5852,68.4086,68.4174,9390.0
2017-07-11 11:25:00,77.49,77.52,77.32,77.49,22469.0,68.4262,68.4527,68.2761,68.4262,22469.0
2017-07-11 11:30:00,77.5,77.56,77.48,77.51,8748.0,68.4351,68.488,68.4174,68.4439,8748.0
2017-07-11 11:35:00,77.49,77.58,77.47,77.47,10069.0,68.4262,68.5057,68.4086,68.4086,10069.0
2017-07-11 11:40:00,77.46,77.54,77.43,77.53,6582.0,68.3997,68.4704,68.3733,68.4616,6582.0
2017-07-11 11:45:00,77.52,77.54,77.45,77.46,7586.0,68.4527,68.4704,68.3909,68.3997,7586.0
2017-07-11 11:50:00,77.46,77.52,77.46,77.47,8970.0,68.3997,68.4527,68.3997,68.4086,8970.0
2017-07-11 11:55:00,77.47,77.47,77.41,77.41,3267.0,68.4086,68.4086,68.3556,68.3556,3267.0
2017-07-11 12:00:00,77.42,77.49,77.42,77.46,6749.0,68.3644,68.4262,68.3644,68.3997,6749.0
2017-07-11 12:05:00,77.45,77.46,77.38,77.41,8866.0,68.3909,68.3997,68.3291,68.3556,8866.0
2017-07-11 12:10:00,77.42,77.44,77.41,77.43,4767.0,68.3644,68.3821,68.3556,68.3733,4767.0
2017-07-11 12:15:00,77.44,77.44,77.38,77.42,4483.0,68.3821,68.3821,68.3291,68.3644,4483.0
2017-07-11 12:20:00,77.42,77.46,77.42,77.42,3741.0,68.3644,68.3997,68.3644,68.3644,3741.0
2017-07-11 12:25:00,77.42,77.45,77.38,77.45,4890.0,68.3644,68.3909,68.3291,68.3909,4890.0
2017-07-11 12:30:00,77.44,77.44,77.4,77.42,3357.0,68.3821,68.3821,68.3468,68.3644,3357.0
2017-07-11 12:35:00,77.42,77.43,77.37,77.37,5423.0,68.3644,68.3733,68.3203,68.3203,5423.0
2017-07-11 12:40:00,77.38,77.47,77.38,77.47,6278.0,68.3291,68.4086,68.3291,68.4086,6278.0
2017-07-11 12:45:00,77.49,77.49,77.41,77.42,6659.0,68.4262,68.4262,68.3556,68.3644,6659.0
2017-07-11 12:50:00,77.43,77.48,77.42,77.48,3847.0,68.3733,68.4174,68.3644,68.4174,3847.0
2017-07-11 12:55:00,77.48,77.52,77.47,77.48,6623.0,68.4174,68.4527,68.4086,68.4174,6623.0
2017-07-11 13:00:00,77.5,77.51,77.46,77.47,4358.0,68.4351,68.4439,68.3997,68.4086,4358.0
2017-07-11 13:05:00,77.49,77.51,77.48,77.48,4152.0,68.4262,68.4439,68.4174,68.4174,4152.0
2017-07-11 13:10:00,77.48,77.5,77.42,77.42,5000.0,68.4174,68.4351,68.3644,68.3644,5000.0
2017-07-11 13:15:00,77.42,77.45,77.4,77.44,5857.0,68.3644,68.3909,68.3468,68.3821,5857.0
2017-07-11 13:20:00,77.44,77.49,77.43,77.47,5888.0,68.3821,68.4262,68.3733,68.4086,5888.0
2017-07-11 13:25:00,77.47,77.47,77.42,77.42,6523.0,68.4086,68.4086,68.3644,68.3644,6523.0
2017-07-11 13:30:00,77.42,77.42,77.36,77.36,8167.0,68.3644,68.3644,68.3114,68.3114,8167.0
2017-07-11 13:35:00,77.37,77.42,77.37,77.39,8333.0,68.3203,68.3644,68.3203,68.3379,8333.0
2017-07-11 13:40:00,77.39,77.55,77.38,77.53,11976.0,68.3379,68.4792,68.3291,68.4616,11976.0
2017-07-11 13:45:00,77.53,77.54,77.49,77.54,5121.0,68.4616,68.4704,68.4262,68.4704,5121.0
2017-07-11 13:50:00,77.56,77.61,77.56,77.61,8505.0,68.488,68.5322,68.488,68.5322,8505.0
2017-07-11 13:55:00,77.61,77.64,77.61,77.62,3857.0,68.5322,68.5587,68.5322,68.541,3857.0
2017-07-11 14:00:00,77.62,77.63,77.6,77.61,5789.0,68.541,68.5499,68.5234,68.5322,5789.0
2017-07-11 14:05:00,77.59,77.59,77.56,77.57,4639.0,68.5145,68.5145,68.488,68.4969,4639.0
2017-07-11 14:10:00,77.56,77.59,77.54,77.58,5073.0,68.488,68.5145,68.4704,68.5057,5073.0
2017-07-11 14:15:00,77.57,77.57,77.51,77.51,3313.0,68.4969,68.4969,68.4439,68.4439,3313.0
2017-07-11 14:20:00,77.52,77.54,77.49,77.49,8210.0,68.4527,68.4704,68.4262,68.4262,8210.0
2017-07-11 14:25:00,77.49,77.5,77.48,77.49,6635.0,68.4262,68.4351,68.4174,68.4262,6635.0
2017-07-11 14:30:00,77.48,77.5,77.45,77.46,7569.0,68.4174,68.4351,68.3909,68.3997,7569.0
2017-07-11 14:35:00,77.46,77.46,77.43,77.43,3320.0,68.3997,68.3997,68.3733,68.3733,3320.0
2017-07-11 14:40:00,77.43,77.44,77.4,77.44,27349.0,68.3733,68.3821,68.3468,68.3821,27349.0
2017-07-11 14:45:00,77.44,77.45,77.44,77.45,3804.0,68.3821,68.3909,68.3821,68.3909,3804.0
2017-07-11 14:50:00,77.45,77.52,77.44,77.52,5081.0,68.3909,68.4527,68.3821,68.4527,5081.0
2017-07-11 14:55:00,77.55,77.6,77.54,77.59,8173.0,68.4792,68.5234,68.4704,68.5145,8173.0
2017-07-11 15:00:00,77.6,77.6,77.57,77.57,10410.0,68.5234,68.5234,68.4969,68.4969,10410.0
2017-07-11 15:05:00,77.56,77.6,77.56,77.58,6069.0,68.488,68.5234,68.488,68.5057,6069.0
2017-07-11 15:10:00,77.58,77.61,77.57,77.61,8733.0,68.5057,68.5322,68.4969,68.5322,8733.0
2017-07-11 15:15:00,77.6,77.6,77.57,77.6,7204.0,68.5234,68.5234,68.4969,68.5234,7204.0
2017-07-11 15:20:00,77.61,77.64,77.6,77.62,9994.0,68.5322,68.5587,68.5234,68.541,9994.0
2017-07-11 15:25:00,77.62,77.63,77.58,77.59,5985.0,68.541,68.5499,68.5057,68.5145,5985.0
2017-07-11 15:30:00,77.6,77.67,77.59,77.63,12821.0,68.5234,68.5852,68.5145,68.5499,12821.0
2017-07-11 15:35:00,77.63,77.64,77.57,77.57,10973.0,68.5499,68.5587,68.4969,68.4969,10973.0
2017-07-11 15:40:00,77.57,77.57,77.49,77.52,21025.0,68.4969,68.4969,68.4262,68.4527,21025.0
2017-07-11 15:45:00,77.51,77.52,77.47,77.5,18593.0,68.4439,68.4527,68.4086,68.4351,18593.0
2017-07-11 15:50:00,77.5,77.5,77.43,77.47,32940.0,68.4351,68.4351,68.3733,68.4086,32940.0
2017-07-11 15:55:00,77.47,77.49,77.43,77.46,84036.0,68.4086,68.4262,68.3733,68.3997,84036.0
2017-07-12 09:30:00,77.73,77.73,77.35,77.44,16476.0,68.6382,68.6382,68.3026,68.3821,16476.0
2017-07-12 09:35:00,77.54,77.78,77.54,77.71,20633.0,68.4704,68.6823,68.4704,68.6205,20633.0
2017-07-12 09:40:00,77.71,77.73,77.67,77.69,10219.0,68.6205,68.6382,68.5852,68.6028,10219.0
2017-07-12 09:45:00,77.67,77.9,77.64,77.69,21291.0,68.5852,68.7883,68.5587,68.6028,21291.0
2017-07-12 09:50:00,77.73,77.83,77.73,77.79,11575.0,68.6382,68.7265,68.6382,68.6911,11575.0
2017-07-12 09:55:00,77.79,77.82,77.77,77.77,5696.0,68.6911,68.7176,68.6735,68.6735,5696.0
2017-07-12 10:00:00,77.78,77.88,77.73,77.75,69365.0,68.6823,68.7706,68.6382,68.6558,69365.0
2017-07-12 10:05:00,77.74,77.89,77.74,77.89,4894.0,68.647,68.7794,68.647,68.7794,4894.0
2017-07-12 10:10:00,77.87,77.89,77.8,77.86,8000.0,68.7618,68.7794,68.7,68.753,8000.0
2017-07-12 10:15:00,77.85,78.01,77.83,77.98,6428.0,68.7441,68.8854,68.7265,68.8589,6428.0
2017-07-12 10:20:00,77.97,77.99,77.92,77.96,7859.0,68.8501,68.8678,68.8059,68.8413,7859.0
2017-07-12 10:25:00,77.97,78.01,77.93,77.98,3908.0,68.8501,68.8854,68.8148,68.8589,3908.0
2017-07-12 10:30:00,78.01,78.01,77.87,77.88,8736.0,68.8854,68.8854,68.7618,68.7706,8736.0
2017-07-12 10:35:00,77.87,77.91,77.86,77.88,4992.0,68.7618,68.7971,68.753,68.7706,4992.0
2017-07-12 10:40:00,77.89,77.97,77.86,77.97,11915.0,68.7794,68.8501,68.753,68.8501,11915.0
2017-07-12 10:45:00,77.98,77.99,77.93,77.98,6450.0,68.8589,68.8678,68.8148,68.8589,6450.0
2017-07-12 10:50:00,77.99,78.01,77.98,78.01,6607.0,68.8678,68.8854,68.8589,68.8854,6607.0
2017-07-12 10:55:00,78.01,78.03,77.93,77.93,4502.0,68.8854,68.9031,68.8148,68.8148,4502.0
2017-07-12 11:00:00,77.94,78.0,77.94,78.0,7140.0,68.8236,68.8766,68.8236,68.8766,7140.0
2017-07-12 11:05:00,78.0,78.04,78.0,78.04,8910.0,68.8766,68.9119,68.8766,68.9119,8910.0
2017-07-12 11:10:00,78.05,78.06,78.01,78.05,9814.0,68.9207,68.9296,68.8854,68.9207,9814.0
2017-07-12 11:15:00,78.05,78.07,78.04,78.05,6700.0,68.9207,68.9384,68.9119,68.9207,6700.0
2017-07-12 11:20:00,78.05,78.06,78.0,78.06,13837.0,68.9207,68.9296,68.8766,68.9296,13837.0
2017-07-12 11:25:00,78.06,78.12,78.04,78.05,9589.0,68.9296,68.9825,68.9119,68.9207,9589.0
2017-07-12 11:30:00,78.04,78.05,78.0,78.01,6598.0,68.9119,68.9207,68.8766,68.8854,6598.0
2017-07-12 11:35:00,78.02,78.04,77.97,77.97,10810.0,68.8942,68.9119,68.8501,68.8501,10810.0
2017-07-12 11:40:00,77.95,77.98,77.94,77.95,7077.0,68.8324,68.8589,68.8236,68.8324,7077.0
2017-07-12 11:45:00,77.95,77.96,77.93,77.95,3660.0,68.8324,68.8413,68.8148,68.8324,3660.0
2017-07-12 11:50:00,77.96,77.96,77.91,77.93,5826.0,68.8413,68.8413,68.7971,68.8148,5826.0
2017-07-12 11:55:00,77.92,77.94,77.89,77.92,5596.0,68.8059,68.8236,68.7794,68.8059,5596.0
2017-07-12 12:00:00,77.92,77.92,77.88,77.92,3842.0,68.8059,68.8059,68.7706,68.8059,3842.0
2017-07-12 12:05:00,77.93,78.0,77.93,77.99,6628.0,68.8148,68.8766,68.8148,68.8678,6628.0
2017-07-12 12:10:00,77.98,77.99,77.89,77.89,6173.0,68.8589,68.8678,68.7794,68.7794,6173.0
2017-07-12 12:15:00,77.88,77.91,77.85,77.87,5151.0,68.7706,68.7971,68.7441,68.7618,5151.0
2017-07-12 12:20:00,77.87,77.95,77.86,77.92,7766.0,68.7618,68.8324,68.753,68.8059,7766.0
2017-07-12 12:25:00,77.93,77.96,77.91,77.95,4328.0,68.8148,68.8413,68.7971,68.8324,4328.0
2017-07-12 12:30:00,77.95,77.96,77.93,77.95,9161.0,68.8324,68.8413,68.8148,68.8324,9161.0
2017-07-12 12:35:00,77.96,78.04,77.95,78.03,11688.0,68.8413,68.9119,68.8324,68.9031,11688.0
2017-07-12 12:40:00,78.03,78.04,78.01,78.04,9089.0,68.9031,68.9119,68.8854,68.9119,9089.0
2017-07-12 12:45:00,78.05,78.06,78.01,78.03,5553.0,68.9207,68.9296,68.8854,68.9031,5553.0
2017-07-12 12:50:00,78.03,78.05,78.02,78.03,44379.0,68.9031,68.9207,68.8942,68.9031,44379.0
2017-07-12 12:55:00,78.03,78.03,78.01,78.02,8417.0,68.9031,68.9031,68.8854,68.8942,8417.0
2017-07-12 13:00:00,78.02,78.03,78.01,78.01,5917.0,68.8942,68.9031,68.8854,68.8854,5917.0
2017-07-12 13:05:00,78.01,78.04,78.01,78.03,6219.0,68.8854,68.9119,68.8854,68.9031,6219.0
2017-07-12 13:10:00,78.03,78.08,78.03,78.08,3676.0,68.9031,68.9472,68.9031,68.9472,3676.0
2017-07-12 13:15:00,78.09,78.09,78.07,78.08,2186.0,68.9561,68.9561,68.9384,68.9472,2186.0
2017-07-12 13:20:00,78.08,78.09,78.07,78.09,4569.0,68.9472,68.9561,68.9384,68.9561,4569.0
2017-07-12 13:25:00,78.09,78.1,78.07,78.1,6103.0,68.9561,68.9649,68.9384,68.9649,6103.0
2017-07-12 13:30:00,78.09,78.09,78.08,78.08,4949.0,68.9561,68.9561,68.9472,68.9472,4949.0
2017-07-12 13:35:00,78.08,78.1,78.07,78.1,8810.0,68.9472,68.9649,68.9384,68.9649,8810.0
2017-07-12 13:40:00,78.11,78.17,78.11,78.16,9564.0,68.9737,69.0267,68.9737,69.0179,9564.0
2017-07-12 13:45:00,78.16,78.19,78.16,78.19,15944.0,69.0179,69.0444,69.0179,69.0444,15944.0
2017-07-12 13:50:00,78.2,78.22,78.19,78.22,4868.0,69.0532,69.0708,69.0444,69.0708,4868.0
2017-07-12 13:55:00,78.23,78.27,78.23,78.26,8129.0,69.0797,69.115,69.0797,69.1062,8129.0
2017-07-12 14:00:00,78.26,78.26,78.24,78.25,6268.0,69.1062,69.1062,69.0885,69.0973,6268.0
2017-07-12 14:05:00,78.23,78.33,78.22,78.24,33522.0,69.0797,69.168,69.0708,69.0885,33522.0
2017-07-12 14:10:00,78.24,78.25,78.21,78.22,11505.0,69.0885,69.0973,69.062,69.0708,11505.0
2017-07-12 14:15:00,78.22,78.3,78.21,78.29,11969.0,69.0708,69.1415,69.062,69.1327,11969.0
2017-07-12 14:20:00,78.28,78.28,78.27,78.27,1887.0,69.1238,69.1238,69.115,69.115,1887.0
2017-07-12 14:25:00,78.28,78.28,78.27,78.28,3014.0,69.1238,69.1238,69.115,69.1238,3014.0
2017-07-12 14:30:00,78.28,78.28,78.25,78.27,9081.0,69.1238,69.1238,69.0973,69.115,9081.0
2017-07-12 14:35:00,78.28,78.28,78.26,78.28,16491.0,69.1238,69.1238,69.1062,69.1238,16491.0
2017-07-12 14:40:00,78.28,78.33,78.27,78.29,20522.0,69.1238,69.168,69.115,69.1327,20522.0
2017-07-12 14:45:00,78.29,78.3,78.28,78.28,7364.0,69.1327,69.1415,69.1238,69.1238,7364.0
2017-07-12 14:50:00,78.29,78.31,78.28,78.29,9842.0,69.1327,69.1503,69.1238,69.1327,9842.0
2017-07-12 14:55:00,78.29,78.3,78.26,78.28,14897.0,69.1327,69.1415,69.1062,69.1238,14897.0
2017-07-12 15:00:00,78.28,78.28,78.24,78.26,10113.0,69.1238,69.1238,69.0885,69.1062,10113.0
2017-07-12 15:05:00,78.26,78.27,78.24,78.26,10530.0,69.1062,69.115,69.0885,69.1062,10530.0
2017-07-12 15:10:00,78.26,78.29,78.24,78.28,9019.0,69.1062,69.1327,69.0885,69.1238,9019.0
2017-07-12 15:15:00,78.29,78.29,78.2,78.21,15674.0,69.1327,69.1327,69.0532,69.062,15674.0
2017-07-12 15:20:00,78.22,78.24,78.19,78.2,11501.0,69.0708,69.0885,69.0444,69.0532,11501.0
2017-07-12 15:25:00,78.2,78.22,78.18,78.2,16409.0,69.0532,69.0708,69.0355,69.0532,16409.0
2017-07-12 15:30:00,78.19,78.2,78.11,78.13,25394.0,69.0444,69.0532,68.9737,68.9914,25394.0
2017-07-12 15:35:00,78.12,78.18,78.12,78.16,14858.0,68.9825,69.0355,68.9825,69.0179,14858.0
2017-07-12 15:40:00,78.16,78.16,78.12,78.15,32666.0,69.0179,69.0179,68.9825,69.009,32666.0
2017-07-12 15:45:00,78.14,78.18,78.13,78.17,29857.0,69.0002,69.0355,68.9914,69.0267,29857.0
2017-07-12 15:50:00,78.16,78.16,78.1,78.14,43760.0,69.0179,69.0179,68.9649,69.0002,43760.0
2017-07-12 15:55:00,78.13,78.16,78.11,78.16,77922.0,68.9914,69.0179,68.9737,69.0179,77922.0
2017-07-13 09:30:00,78.19,78.24,78.01,78.03,19991.0,69.0444,69.0885,68.8854,68.9031,19991.0
2017-07-13 09:35:00,78.06,78.3,78.06,78.3,9064.0,68.9296,69.1415,68.9296,69.1415,9064.0
2017-07-13 09:40:00,78.28,78.28,78.21,78.23,5688.0,69.1238,69.1238,69.062,69.0797,5688.0
2017-07-13 09:45:00,78.23,78.31,78.23,78.31,6357.0,69.0797,69.1503,69.0797,69.1503,6357.0
2017-07-13 09:50:00,78.31,78.35,78.31,78.31,9848.0,69.1503,69.1856,69.1503,69.1503,9848.0
2017-07-13 09:55:00,78.3,78.31,78.27,78.27,7318.0,69.1415,69.1503,69.115,69.115,7318.0
2017-07-13 10:00:00,78.27,78.4,78.26,78.39,11498.0,69.115,69.2298,69.1062,69.221,11498.0
2017-07-13 10:05:00,78.38,78.44,78.37,78.39,10218.0,69.2121,69.2651,69.2033,69.221,10218.0
2017-07-13 10:10:00,78.39,78.39,78.24,78.24,7917.0,69.221,69.221,69.0885,69.0885,7917.0
2017-07-13 10:15:00,78.23,78.28,78.21,78.27,19577.0,69.0797,69.1238,69.062,69.115,19577.0
2017-07-13 10:20:00,78.26,78.27,78.24,78.25,8816.0,69.1062,69.115,69.0885,69.0973,8816.0
2017-07-13 10:25:00,78.25,78.25,78.18,78.2,11747.0,69.0973,69.0973,69.0355,69.0532,11747.0
2017-07-13 10:30:00,78.21,78.33,78.21,78.32,24993.0,69.062,69.168,69.062,69.1592,24993.0
2017-07-13 10:35:00,78.32,78.33,78.25,78.25,9590.0,69.1592,69.168,69.0973,69.0973,9590.0
2017-07-13 10:40:00,78.26,78.27,78.2,78.27,5627.0,69.1062,69.115,69.0532,69.115,5627.0
2017-07-13 10:45:00,78.29,78.32,78.28,78.28,6787.0,69.1327,69.1592,69.1238,69.1238,6787.0
2017-07-13 10:50:00,78.29,78.37,78.29,78.36,5617.0,69.1327,69.2033,69.1327,69.1945,5617.0
2017-07-13 10:55:00,78.36,78.42,78.36,78.42,8554.0,69.1945,69.2475,69.1945,69.2475,8554.0
2017-07-13 11:00:00,78.42,78.44,78.36,78.44,16615.0,69.2475,69.2651,69.1945,69.2651,16615.0
2017-07-13 11:05:00,78.44,78.47,78.39,78.4,17075.0,69.2651,69.2916,69.221,69.2298,17075.0
2017-07-13 11:10:00,78.41,78.44,78.39,78.43,9370.0,69.2386,69.2651,69.221,69.2563,9370.0
2017-07-13 11:15:00,78.42,78.43,78.39,78.4,6606.0,69.2475,69.2563,69.221,69.2298,6606.0
2017-07-13 11:20:00,78.41,78.44,78.35,78.44,14206.0,69.2386,69.2651,69.1856,69.2651,14206.0
2017-07-13 11:25:00,78.45,78.49,78.44,78.48,5529.0,69.2739,69.3093,69.2651,69.3004,5529.0
2017-07-13 11:30:00,78.49,78.55,78.47,78.54,16695.0,69.3093,69.3623,69.2916,69.3534,16695.0
2017-07-13 11:35:00,78.55,78.57,78.52,78.53,11918.0,69.3623,69.3799,69.3358,69.3446,11918.0
2017-07-13 11:40:00,78.53,78.56,78.52,78.56,13853.0,69.3446,69.3711,69.3358,69.3711,13853.0
2017-07-13 11:45:00,78.57,78.61,78.56,78.61,10393.0,69.3799,69.4152,69.3711,69.4152,10393.0
2017-07-13 11:50:00,78.62,78.65,78.59,78.63,15157.0,69.4241,69.4506,69.3976,69.4329,15157.0
2017-07-13 11:55:00,78.63,78.65,78.63,78.65,6029.0,69.4329,69.4506,69.4329,69.4506,6029.0
2017-07-13 12:00:00,78.64,78.65,78.53,78.54,17884.0,69.4417,69.4506,69.3446,69.3534,17884.0
2017-07-13 12:05:00,78.54,78.61,78.53,78.6,11429.0,69.3534,69.4152,69.3446,69.4064,11429.0
2017-07-13 12:10:00,78.62,78.64,78.57,78.57,7153.0,69.4241,69.4417,69.3799,69.3799,7153.0
2017-07-13 12:15:00,78.58,78.65,78.58,78.61,10677.0,69.3887,69.4506,69.3887,69.4152,10677.0
2017-07-13 12:20:00,78.61,78.63,78.58,78.61,7514.0,69.4152,69.4329,69.3887,69.4152,7514.0
2017-07-13 12:25:00,78.62,78.64,78.59,78.6,4699.0,69.4241,69.4417,69.3976,69.4064,4699.0
2017-07-13 12:30:00,78.61,78.65,78.6,78.64,5485.0,69.4152,69.4506,69.4064,69.4417,5485.0
2017-07-13 12:35:00,78.65,78.7,78.64,78.68,7015.0,69.4506,69.4947,69.4417,69.477,7015.0
2017-07-13 12:40:00,78.67,78.68,78.64,78.67,6100.0,69.4682,69.477,69.4417,69.4682,6100.0
2017-07-13 12:45:00,78.66,78.7,78.66,78.68,5219.0,69.4594,69.4947,69.4594,69.477,5219.0
2017-07-13 12:50:00,78.68,78.68,78.66,78.67,4700.0,69.477,69.477,69.4594,69.4682,4700.0
2017-07-13 12:55:00,78.67,78.68,78.65,78.67,10988.0,69.4682,69.477,69.4506,69.4682,10988.0
2017-07-13 13:00:00,78.67,78.74,78.67,78.74,11486.0,69.4682,69.53,69.4682,69.53,11486.0
2017-07-13 13:05:00,78.74,78.79,78.73,78.79,8566.0,69.53,69.5742,69.5212,69.5742,8566.0
2017-07-13 13:10:00,78.78,78.81,78.72,78.72,7500.0,69.5653,69.5918,69.5124,69.5124,7500.0
2017-07-13 13:15:00,78.73,78.75,78.73,78.75,4601.0,69.5212,69.5389,69.5212,69.5389,4601.0
2017-07-13 13:20:00,78.75,78.77,78.75,78.77,9562.0,69.5389,69.5565,69.5389,69.5565,9562.0
2017-07-13 13:25:00,78.77,78.78,78.75,78.76,10083.0,69.5565,69.5653,69.5389,69.5477,10083.0
2017-07-13 13:30:00,78.76,78.77,78.74,78.76,13088.0,69.5477,69.5565,69.53,69.5477,13088.0
2017-07-13 13:35:00,78.75,78.77,78.74,78.75,15014.0,69.5389,69.5565,69.53,69.5389,15014.0
2017-07-13 13:40:00,78.76,78.78,78.73,78.77,12040.0,69.5477,69.5653,69.5212,69.5565,12040.0
2017-07-13 13:45:00,78.78,78.81,78.77,78.81,10434.0,69.5653,69.5918,69.5565,69.5918,10434.0
2017-07-13 13:50:00,78.81,78.84,78.81,78.84,9401.0,69.5918,69.6183,69.5918,69.6183,9401.0
2017-07-13 13:55:00,78.84,78.88,78.84,78.87,9945.0,69.6183,69.6537,69.6183,69.6448,9945.0
2017-07-13 14:00:00,78.86,78.86,78.82,78.82,9441.0,69.636,69.636,69.6007,69.6007,9441.0
2017-07-13 14:05:00,78.82,78.82,78.77,78.78,6568.0,69.6007,69.6007,69.5565,69.5653,6568.0
2017-07-13 14:10:00,78.78,78.8,78.77,78.79,5055.0,69.5653,69.583,69.5565,69.5742,5055.0
2017-07-13 14:15:00,78.78,78.78,78.74,78.76,8076.0,69.5653,69.5653,69.53,69.5477,8076.0
2017-07-13 14:20:00,78.77,78.77,78.72,78.75,8237.0,69.5565,69.5565,69.5124,69.5389,8237.0
2017-07-13 14:25:00,78.76,78.79,78.76,78.79,5730.0,69.5477,69.5742,69.5477,69.5742,5730.0
2017-07-13 14:30:00,78.79,78.8,78.77,78.79,8719.0,69.5742,69.583,69.5565,69.5742,8719.0
2017-07-13 14:35:00,78.79,78.8,78.78,78.79,10898.0,69.5742,69.583,69.5653,69.5742,10898.0
2017-07-13 14:40:00,78.78,78.78,78.67,78.7,14119.0,69.5653,69.5653,69.4682,69.4947,14119.0
2017-07-13 14:45:00,78.7,78.71,78.68,78.7,11793.0,69.4947,69.5035,69.477,69.4947,11793.0
2017-07-13 14:50:00,78.7,78.74,78.68,78.69,16596.0,69.4947,69.53,69.477,69.4859,16596.0
2017-07-13 14:55:00,78.68,78.71,78.68,78.7,10194.0,69.477,69.5035,69.477,69.4947,10194.0
2017-07-13 15:00:00,78.7,78.72,78.67,78.72,14488.0,69.4947,69.5124,69.4682,69.5124,14488.0
2017-07-13 15:05:00,78.72,78.74,78.71,78.72,14531.0,69.5124,69.53,69.5035,69.5124,14531.0
2017-07-13 15:10:00,78.73,78.74,78.71,78.73,14737.0,69.5212,69.53,69.5035,69.5212,14737.0
2017-07-13 15:15:00,78.73,78.74,78.7,78.73,13283.0,69.5212,69.53,69.4947,69.5212,13283.0
2017-07-13 15:20:00,78.73,78.75,78.72,78.74,16043.0,69.5212,69.5389,69.5124,69.53,16043.0
2017-07-13 15:25:00,78.73,78.74,78.7,78.72,22037.0,69.5212,69.53,69.4947,69.5124,22037.0
2017-07-13 15:30:00,78.73,78.74,78.7,78.72,19802.0,69.5212,69.53,69.4947,69.5124,19802.0
2017-07-13 15:35:00,78.72,78.75,78.71,78.74,20599.0,69.5124,69.5389,69.5035,69.53,20599.0
2017-07-13 15:40:00,78.74,78.75,78.72,78.74,27199.0,69.53,69.5389,69.5124,69.53,27199.0
2017-07-13 15:45:00,78.74,78.75,78.67,78.73,33144.0,69.53,69.5389,69.4682,69.5212,33144.0
2017-07-13 15:50:00,78.73,78.73,78.68,78.7,44383.0,69.5212,69.5212,69.477,69.4947,44383.0
2017-07-13 15:55:00,78.7,78.75,78.67,78.74,88539.0,69.4947,69.5389,69.4682,69.53,88539.0
2017-07-14 09:30:00,78.47,78.47,78.17,78.34,15643.0,69.2916,69.2916,69.0267,69.1768,15643.0
2017-07-14 09:35:00,78.45,78.52,78.38,78.49,7991.0,69.2739,69.3358,69.2121,69.3093,7991.0
2017-07-14 09:40:00,78.54,78.59,78.49,78.59,6299.0,69.3534,69.3976,69.3093,69.3976,6299.0
2017-07-14 09:45:00,78.6,78.64,78.54,78.62,14453.0,69.4064,69.4417,69.3534,69.4241,14453.0
2017-07-14 09:50:00,78.62,78.73,78.62,78.69,7482.0,69.4241,69.5212,69.4241,69.4859,7482.0
2017-07-14 09:55:00,78.69,78.7,78.63,78.64,5612.0,69.4859,69.4947,69.4329,69.4417,5612.0
2017-07-14 10:00:00,78.62,78.7,78.62,78.7,8515.0,69.4241,69.4947,69.4241,69.4947,8515.0
2017-07-14 10:05:00,78.71,78.77,78.66,78.75,9145.0,69.5035,69.5565,69.4594,69.5389,9145.0
2017-07-14 10:10:00,78.75,78.75,78.7,78.74,6154.0,69.5389,69.5389,69.4947,69.53,6154.0
2017-07-14 10:15:00,78.73,78.73,78.7,78.7,3600.0,69.5212,69.5212,69.4947,69.4947,3600.0
2017-07-14 10:20:00,78.71,78.77,78.71,78.76,5523.0,69.5035,69.5565,69.5035,69.5477,5523.0
2017-07-14 10:25:00,78.75,78.75,78.7,78.74,5197.0,69.5389,69.5389,69.4947,69.53,5197.0
2017-07-14 10:30:00,78.75,78.77,78.71,78.73,6461.0,69.5389,69.5565,69.5035,69.5212,6461.0
2017-07-14 10:35:00,78.74,78.74,78.65,78.66,6169.0,69.53,69.53,69.4506,69.4594,6169.0
2017-07-14 10:40:00,78.67,78.69,78.65,78.67,5207.0,69.4682,69.4859,69.4506,69.4682,5207.0
2017-07-14 10:45:00,78.68,78.72,78.68,78.72,4850.0,69.477,69.5124,69.477,69.5124,4850.0
2017-07-14 10:50:00,78.72,78.79,78.71,78.78,4021.0,69.5124,69.5742,69.5035,69.5653,4021.0
2017-07-14 10:55:00,78.78,78.8,78.73,78.73,5773.0,69.5653,69.583,69.5212,69.5212,5773.0
2017-07-14 11:00:00,78.73,78.74,78.69,78.73,14713.0,69.5212,69.53,69.4859,69.5212,14713.0
2017-07-14 11:05:00,78.73,78.75,78.69,78.73,33071.0,69.5212,69.5389,69.4859,69.5212,33071.0
2017-07-14 11:10:00,78.74,78.77,78.71,78.71,18295.0,69.53,69.5565,69.5035,69.5035,18295.0
2017-07-14 11:15:00,78.71,78.74,78.7,78.7,16670.0,69.5035,69.53,69.4947,69.4947,16670.0
2017-07-14 11:20:00,78.7,78.73,78.67,78.73,20427.0,69.4947,69.5212,69.4682,69.5212,20427.0
2017-07-14 11:25:00,78.73,78.8,78.73,78.77,7489.0,69.5212,69.583,69.5212,69.5565,7489.0
2017-07-14 11:30:00,78.77,78.77,78.71,78.75,8260.0,69.5565,69.5565,69.5035,69.5389,8260.0
2017-07-14 11:35:00,78.74,78.78,78.72,78.78,9936.0,69.53,69.5653,69.5124,69.5653,9936.0
2017-07-14 11:40:00,78.77,78.84,78.76,78.82,18082.0,69.5565,69.6183,69.5477,69.6007,18082.0
2017-07-14 11:45:00,78.81,78.83,78.8,78.83,4460.0,69.5918,69.6095,69.583,69.6095,4460.0
2017-07-14 11:50:00,78.82,78.86,78.82,78.86,4067.0,69.6007,69.636,69.6007,69.636,4067.0
2017-07-14 11:55:00,78.87,78.88,78.86,78.86,3770.0,69.6448,69.6537,69.636,69.636,3770.0
2017-07-14 12:00:00,78.85,78.85,78.75,78.75,7147.0,69.6272,69.6272,69.5389,69.5389,7147.0
2017-07-14 12:05:00,78.75,78.75,78.69,78.7,6136.0,69.5389,69.5389,69.4859,69.4947,6136.0
2017-07-14 12:10:00,78.7,78.79,78.69,78.77,8576.0,69.4947,69.5742,69.4859,69.5565,8576.0
2017-07-14 12:15:00,78.76,78.78,78.75,78.77,4100.0,69.5477,69.5653,69.5389,69.5565,4100.0
2017-07-14 12:20:00,78.77,78.78,78.7,78.7,3906.0,69.5565,69.5653,69.4947,69.4947,3906.0
2017-07-14 12:25:00,78.71,78.76,78.71,78.76,13824.0,69.5035,69.5477,69.5035,69.5477,13824.0
2017-07-14 12:30:00,78.76,78.79,78.75,78.78,10905.0,69.5477,69.5742,69.5389,69.5653,10905.0
2017-07-14 12:35:00,78.78,78.83,78.77,78.83,18158.0,69.5653,69.6095,69.5565,69.6095,18158.0
2017-07-14 12:40:00,78.83,78.84,78.81,78.83,3842.0,69.6095,69.6183,69.5918,69.6095,3842.0
2017-07-14 12:45:00,78.83,78.85,78.82,78.85,4010.0,69.6095,69.6272,69.6007,69.6272,4010.0
2017-07-14 12:50:00,78.86,78.91,78.85,78.91,6201.0,69.636,69.6801,69.6272,69.6801,6201.0
2017-07-14 12:55:00,78.89,78.9,78.88,78.89,2348.0,69.6625,69.6713,69.6537,69.6625,2348.0
2017-07-14 13:00:00,78.88,78.89,78.86,78.89,3629.0,69.6537,69.6625,69.636,69.6625,3629.0
2017-07-14 13:05:00,78.89,78.9,78.88,78.89,8068.0,69.6625,69.6713,69.6537,69.6625,8068.0
2017-07-14 13:10:00,78.9,78.9,78.87,78.89,4300.0,69.6713,69.6713,69.6448,69.6625,4300.0
2017-07-14 13:15:00,78.9,78.92,78.88,78.92,3047.0,69.6713,69.689,69.6537,69.689,3047.0
2017-07-14 13:20:00,78.92,78.95,78.9,78.91,7239.0,69.689,69.7155,69.6713,69.6801,7239.0
2017-07-14 13:25:00,78.91,78.93,78.9,78.9,7635.0,69.6801,69.6978,69.6713,69.6713,7635.0
2017-07-14 13:30:00,78.9,78.9,78.87,78.9,2000.0,69.6713,69.6713,69.6448,69.6713,2000.0
2017-07-14 13:35:00,78.91,78.91,78.86,78.86,2673.0,69.6801,69.6801,69.636,69.636,2673.0
2017-07-14 13:40:00,78.87,78.87,78.86,78.87,2033.0,69.6448,69.6448,69.636,69.6448,2033.0
2017-07-14 13:45:00,78.86,78.87,78.85,78.86,4445.0,69.636,69.6448,69.6272,69.636,4445.0
2017-07-14 13:50:00,78.86,78.89,78.86,78.88,3417.0,69.636,69.6625,69.636,69.6537,3417.0
2017-07-14 13:55:00,78.88,78.96,78.88,78.95,7400.0,69.6537,69.7243,69.6537,69.7155,7400.0
2017-07-14 14:00:00,78.95,78.96,78.92,78.93,5229.0,69.7155,69.7243,69.689,69.6978,5229.0
2017-07-14 14:05:00,78.94,78.97,78.94,78.96,5638.0,69.7066,69.7331,69.7066,69.7243,5638.0
2017-07-14 14:10:00,78.95,78.97,78.95,78.97,2415.0,69.7155,69.7331,69.7155,69.7331,2415.0
2017-07-14 14:15:00,78.97,79.0,78.97,78.98,5883.0,69.7331,69.7596,69.7331,69.742,5883.0
2017-07-14 14:20:00,78.98,78.98,78.95,78.95,1700.0,69.742,69.742,69.7155,69.7155,1700.0
2017-07-14 14:25:00,78.95,78.95,78.93,78.94,5977.0,69.7155,69.7155,69.6978,69.7066,5977.0
2017-07-14 14:30:00,78.94,78.98,78.94,78.96,4872.0,69.7066,69.742,69.7066,69.7243,4872.0
2017-07-14 14:35:00,78.96,78.97,78.93,78.94,14699.0,69.7243,69.7331,69.6978,69.7066,14699.0
2017-07-14 14:40:00,78.95,78.95,78.93,78.94,2200.0,69.7155,69.7155,69.6978,69.7066,2200.0
2017-07-14 14:45:00,78.93,78.96,78.93,78.96,4134.0,69.6978,69.7243,69.6978,69.7243,4134.0
2017-07-14 14:50:00,78.95,78.96,78.93,78.93,5000.0,69.7155,69.7243,69.6978,69.6978,5000.0
2017-07-14 14:55:00,78.92,78.92,78.89,78.91,6262.0,69.689,69.689,69.6625,69.6801,6262.0
2017-07-14 15:00:00,78.91,78.91,78.87,78.88,7309.0,69.6801,69.6801,69.6448,69.6537,7309.0
2017-07-14 15:05:00,78.88,78.92,78.87,78.92,7985.0,69.6537,69.689,69.6448,69.689,7985.0
2017-07-14 15:10:00,78.92,78.96,78.92,78.95,6781.0,69.689,69.7243,69.689,69.7155,6781.0
2017-07-14 15:15:00,78.95,79.01,78.95,79.0,8242.0,69.7155,69.7684,69.7155,69.7596,8242.0
2017-07-14 15:20:00,79.0,79.04,79.0,79.02,7020.0,69.7596,69.7949,69.7596,69.7773,7020.0
2017-07-14 15:25:00,79.02,79.06,79.01,79.05,10437.0,69.7773,69.8126,69.7684,69.8038,10437.0
2017-07-14 15:30:00,79.05,79.05,79.0,79.02,11090.0,69.8038,69.8038,69.7596,69.7773,11090.0
2017-07-14 15:35:00,79.01,79.08,79.01,79.08,11919.0,69.7684,69.8303,69.7684,69.8303,11919.0
2017-07-14 15:40:00,79.08,79.12,79.03,79.04,12393.0,69.8303,69.8656,69.7861,69.7949,12393.0
2017-07-14 15:45:00,79.04,79.05,78.95,78.97,25887.0,69.7949,69.8038,69.7155,69.7331,25887.0
2017-07-14 15:50:00,78.98,78.98,78.92,78.93,16739.0,69.742,69.742,69.689,69.6978,16739.0
2017-07-14 15:55:00,78.92,78.92,78.84,78.88,77538.0,69.689,69.689,69.6183,69.6537,77538.0
2017-07-17 09:30:00,78.83,78.84,78.68,78.74,13503.0,69.6095,69.6183,69.477,69.53,13503.0
2017-07-17 09:35:00,78.74,78.79,78.74,78.77,3279.0,69.53,69.5742,69.53,69.5565,3279.0
2017-07-17 09:40:00,78.76,78.79,78.67,78.78,8912.0,69.5477,69.5742,69.4682,69.5653,8912.0
2017-07-17 09:45:00,78.79,78.81,78.7,78.74,12262.0,69.5742,69.5918,69.4947,69.53,12262.0
2017-07-17 09:50:00,78.72,78.8,78.71,78.72,28345.0,69.5124,69.583,69.5035,69.5124,28345.0
2017-07-17 09:55:00,78.74,78.79,78.71,78.79,10179.0,69.53,69.5742,69.5035,69.5742,10179.0
2017-07-17 10:00:00,78.79,78.82,78.77,78.79,12233.0,69.5742,69.6007,69.5565,69.5742,12233.0
2017-07-17 10:05:00,78.8,78.95,78.79,78.93,16506.0,69.583,69.7155,69.5742,69.6978,16506.0
2017-07-17 10:10:00,78.93,78.93,78.8,78.83,23100.0,69.6978,69.6978,69.583,69.6095,23100.0
2017-07-17 10:15:00,78.82,78.86,78.82,78.82,17816.0,69.6007,69.636,69.6007,69.6007,17816.0
2017-07-17 10:20:00,78.82,78.84,78.81,78.83,16049.0,69.6007,69.6183,69.5918,69.6095,16049.0
2017-07-17 10:25:00,78.83,78.84,78.79,78.79,8522.0,69.6095,69.6183,69.5742,69.5742,8522.0
2017-07-17 10:30:00,78.8,78.81,78.74,78.79,14507.0,69.583,69.5918,69.53,69.5742,14507.0
2017-07-17 10:35:00,78.79,78.8,78.72,78.79,29510.0,69.5742,69.583,69.5124,69.5742,29510.0
2017-07-17 10:40:00,78.79,78.87,78.77,78.87,13384.0,69.5742,69.6448,69.5565,69.6448,13384.0
2017-07-17 10:45:00,78.86,78.88,78.81,78.82,9078.0,69.636,69.6537,69.5918,69.6007,9078.0
2017-07-17 10:50:00,78.83,78.84,78.79,78.83,8119.0,69.6095,69.6183,69.5742,69.6095,8119.0
2017-07-17 10:55:00,78.83,78.88,78.81,78.85,14312.0,69.6095,69.6537,69.5918,69.6272,14312.0
2017-07-17 11:00:00,78.85,78.89,78.85,78.89,9058.0,69.6272,69.6625,69.6272,69.6625,9058.0
2017-07-17 11:05:00,78.89,78.91,78.85,78.9,11543.0,69.6625,69.6801,69.6272,69.6713,11543.0
2017-07-17 11:10:00,78.89,78.91,78.87,78.89,6857.0,69.6625,69.6801,69.6448,69.6625,6857.0
2017-07-17 11:15:00,78.89,78.89,78.86,78.86,5781.0,69.6625,69.6625,69.636,69.636,5781.0
2017-07-17 11:20:00,78.87,78.88,78.85,78.88,3000.0,69.6448,69.6537,69.6272,69.6537,3000.0
2017-07-17 11:25:00,78.88,78.9,78.86,78.88,3809.0,69.6537,69.6713,69.636,69.6537,3809.0
2017-07-17 11:30:00,78.88,78.91,78.88,78.89,6062.0,69.6537,69.6801,69.6537,69.6625,6062.0
2017-07-17 11:35:00,78.88,78.89,78.86,78.86,3950.0,69.6537,69.6625,69.636,69.636,3950.0
2017-07-17 11:40:00,78.86,78.92,78.86,78.9,5302.0,69.636,69.689,69.636,69.6713,5302.0
2017-07-17 11:45:00,78.88,78.88,78.85,78.87,2200.0,69.6537,69.6537,69.6272,69.6448,2200.0
2017-07-17 11:50:00,78.86,78.87,78.84,78.85,4700.0,69.636,69.6448,69.6183,69.6272,4700.0
2017-07-17 11:55:00,78.85,78.91,78.85,78.91,3980.0,69.6272,69.6801,69.6272,69.6801,3980.0
2017-07-17 12:00:00,78.9,78.93,78.89,78.9,6438.0,69.6713,69.6978,69.6625,69.6713,6438.0
2017-07-17 12:05:00,78.91,78.91,78.87,78.9,8066.0,69.6801,69.6801,69.6448,69.6713,8066.0
2017-07-17 12:10:00,78.89,78.92,78.89,78.9,3792.0,69.6625,69.689,69.6625,69.6713,3792.0
2017-07-17 12:15:00,78.91,78.97,78.89,78.95,53107.0,69.6801,69.7331,69.6625,69.7155,53107.0
2017-07-17 12:20:00,78.95,79.03,78.95,79.02,8132.0,69.7155,69.7861,69.7155,69.7773,8132.0
2017-07-17 12:25:00,79.02,79.04,79.01,79.03,6212.0,69.7773,69.7949,69.7684,69.7861,6212.0
2017-07-17 12:30:00,79.04,79.07,79.04,79.07,3500.0,69.7949,69.8214,69.7949,69.8214,3500.0
2017-07-17 12:35:00,79.07,79.08,79.05,79.06,4201.0,69.8214,69.8303,69.8038,69.8126,4201.0
2017-07-17 12:40:00,79.06,79.07,79.05,79.06,2205.0,69.8126,69.8214,69.8038,69.8126,2205.0
2017-07-17 12:45:00,79.05,79.05,79.01,79.04,5874.0,69.8038,69.8038,69.7684,69.7949,5874.0
2017-07-17 12:50:00,79.04,79.04,79.02,79.02,3337.0,69.7949,69.7949,69.7773,69.7773,3337.0
2017-07-17 12:55:00,79.02,79.04,79.02,79.03,1773.0,69.7773,69.7949,69.7773,69.7861,1773.0
2017-07-17 13:00:00,79.03,79.06,79.01,79.01,5966.0,69.7861,69.8126,69.7684,69.7684,5966.0
2017-07-17 13:05:00,79.02,79.02,78.98,79.02,5525.0,69.7773,69.7773,69.742,69.7773,5525.0
2017-07-17 13:10:00,79.02,79.12,79.02,79.12,7542.0,69.7773,69.8656,69.7773,69.8656,7542.0
2017-07-17 13:15:00,79.11,79.12,79.1,79.1,4937.0,69.8567,69.8656,69.8479,69.8479,4937.0
2017-07-17 13:20:00,79.11,79.11,79.08,79.1,5052.0,69.8567,69.8567,69.8303,69.8479,5052.0
2017-07-17 13:25:00,79.11,79.12,79.02,79.09,44888.0,69.8567,69.8656,69.7773,69.8391,44888.0
2017-07-17 13:30:00,79.09,79.12,79.09,79.1,4159.0,69.8391,69.8656,69.8391,69.8479,4159.0
2017-07-17 13:35:00,79.09,79.13,79.09,79.09,14783.0,69.8391,69.8744,69.8391,69.8391,14783.0
2017-07-17 13:40:00,79.1,79.11,79.09,79.1,2238.0,69.8479,69.8567,69.8391,69.8479,2238.0
2017-07-17 13:45:00,79.1,79.1,79.08,79.08,17824.0,69.8479,69.8479,69.8303,69.8303,17824.0
2017-07-17 13:50:00,79.07,79.08,79.05,79.08,6761.0,69.8214,69.8303,69.8038,69.8303,6761.0
2017-07-17 13:55:00,79.08,79.08,79.06,79.06,13395.0,69.8303,69.8303,69.8126,69.8126,13395.0
2017-07-17 14:00:00,79.06,79.07,79.0,79.02,46848.0,69.8126,69.8214,69.7596,69.7773,46848.0
2017-07-17 14:05:00,79.01,79.01,78.96,78.98,7891.0,69.7684,69.7684,69.7243,69.742,7891.0
2017-07-17 14:10:00,78.97,79.02,78.95,78.99,12423.0,69.7331,69.7773,69.7155,69.7508,12423.0
2017-07-17 14:15:00,79.0,79.0,78.98,78.98,7780.0,69.7596,69.7596,69.742,69.742,7780.0
2017-07-17 14:20:00,78.98,78.98,78.95,78.95,9675.0,69.742,69.742,69.7155,69.7155,9675.0
2017-07-17 14:25:00,78.96,79.04,78.96,79.03,9167.0,69.7243,69.7949,69.7243,69.7861,9167.0
2017-07-17 14:30:00,79.02,79.02,78.99,79.0,5125.0,69.7773,69.7773,69.7508,69.7596,5125.0
2017-07-17 14:35:00,79.01,79.03,78.99,79.01,6485.0,69.7684,69.7861,69.7508,69.7684,6485.0
2017-07-17 14:40:00,79.01,79.02,79.0,79.01,4405.0,69.7684,69.7773,69.7596,69.7684,4405.0
2017-07-17 14:45:00,79.01,79.01,78.99,78.99,55092.0,69.7684,69.7684,69.7508,69.7508,55092.0
2017-07-17 14:50:00,79.0,79.01,78.99,78.99,5186.0,69.7596,69.7684,69.7508,69.7508,5186.0
2017-07-17 14:55:00,78.99,79.0,78.98,79.0,12909.0,69.7508,69.7596,69.742,69.7596,12909.0
2017-07-17 15:00:00,79.0,79.02,78.98,79.02,13501.0,69.7596,69.7773,69.742,69.7773,13501.0
2017-07-17 15:05:00,79.01,79.05,79.01,79.03,9798.0,69.7684,69.8038,69.7684,69.7861,9798.0
2017-07-17 15:10:00,79.03,79.07,79.02,79.04,9753.0,69.7861,69.8214,69.7773,69.7949,9753.0
2017-07-17 15:15:00,79.04,79.05,79.0,79.03,11693.0,69.7949,69.8038,69.7596,69.7861,11693.0
2017-07-17 15:20:00,79.02,79.03,78.98,78.99,16420.0,69.7773,69.7861,69.742,69.7508,16420.0
2017-07-17 15:25:00,79.01,79.04,79.0,79.04,13770.0,69.7684,69.7949,69.7596,69.7949,13770.0
2017-07-17 15:30:00,79.04,79.04,78.99,79.03,17328.0,69.7949,69.7949,69.7508,69.7861,17328.0
2017-07-17 15:35:00,79.03,79.06,79.01,79.06,10431.0,69.7861,69.8126,69.7684,69.8126,10431.0
2017-07-17 15:40:00,79.06,79.06,79.04,79.05,8318.0,69.8126,69.8126,69.7949,69.8038,8318.0
2017-07-17 15:45:00,79.05,79.05,79.01,79.03,18923.0,69.8038,69.8038,69.7684,69.7861,18923.0
2017-07-17 15:50:00,79.02,79.11,79.02,79.06,33341.0,69.7773,69.8567,69.7773,69.8126,33341.0
2017-07-17 15:55:00,79.05,79.06,78.97,79.0,98870.0,69.8038,69.8126,69.7331,69.7596,98870.0
2017-07-18 09:30:00,78.46,78.68,78.46,78.63,32474.0,69.2828,69.477,69.2828,69.4329,32474.0
2017-07-18 09:35:00,78.64,78.82,78.57,78.8,6554.0,69.4417,69.6007,69.3799,69.583,6554.0
2017-07-18 09:40:00,78.8,78.83,78.75,78.8,5858.0,69.583,69.6095,69.5389,69.583,5858.0
2017-07-18 09:45:00,78.83,78.89,78.81,78.86,16101.0,69.6095,69.6625,69.5918,69.636,16101.0
2017-07-18 09:50:00,78.85,78.85,78.75,78.76,9586.0,69.6272,69.6272,69.5389,69.5477,9586.0
2017-07-18 09:55:00,78.77,78.8,78.75,78.78,5650.0,69.5565,69.583,69.5389,69.5653,5650.0
2017-07-18 10:00:00,78.79,78.84,78.77,78.8,8522.0,69.5742,69.6183,69.5565,69.583,8522.0
2017-07-18 10:05:00,78.79,78.82,78.78,78.8,5131.0,69.5742,69.6007,69.5653,69.583,5131.0
2017-07-18 10:10:00,78.8,78.84,78.79,78.83,9983.0,69.583,69.6183,69.5742,69.6095,9983.0
2017-07-18 10:15:00,78.82,78.85,78.82,78.82,11655.0,69.6007,69.6272,69.6007,69.6007,11655.0
2017-07-18 10:20:00,78.83,78.91,78.82,78.91,11829.0,69.6095,69.6801,69.6007,69.6801,11829.0
2017-07-18 10:25:00,78.9,78.9,78.82,78.82,5659.0,69.6713,69.6713,69.6007,69.6007,5659.0
2017-07-18 10:30:00,78.83,78.85,78.82,78.85,4250.0,69.6095,69.6272,69.6007,69.6272,4250.0
2017-07-18 10:35:00,78.86,78.88,78.85,78.87,5497.0,69.636,69.6537,69.6272,69.6448,5497.0
2017-07-18 10:40:00,78.86,78.86,78.76,78.79,12510.0,69.636,69.636,69.5477,69.5742,12510.0
2017-07-18 10:45:00,78.79,78.86,78.79,78.83,12421.0,69.5742,69.636,69.5742,69.6095,12421.0
2017-07-18 10:50:00,78.82,78.87,78.81,78.87,9246.0,69.6007,69.6448,69.5918,69.6448,9246.0
2017-07-18 10:55:00,78.87,78.99,78.87,78.98,11488.0,69.6448,69.7508,69.6448,69.742,11488.0
2017-07-18 11:00:00,78.97,79.06,78.96,79.06,12251.0,69.7331,69.8126,69.7243,69.8126,12251.0
2017-07-18 11:05:00,79.05,79.08,79.03,79.05,15353.0,69.8038,69.8303,69.7861,69.8038,15353.0
2017-07-18 11:10:00,79.05,79.06,79.03,79.04,8449.0,69.8038,69.8126,69.7861,69.7949,8449.0
2017-07-18 11:15:00,79.03,79.04,79.0,79.01,7854.0,69.7861,69.7949,69.7596,69.7684,7854.0
2017-07-18 11:20:00,79.02,79.12,79.02,79.11,9519.0,69.7773,69.8656,69.7773,69.8567,9519.0
2017-07-18 11:25:00,79.12,79.14,79.11,79.12,8487.0,69.8656,69.8832,69.8567,69.8656,8487.0
2017-07-18 11:30:00,79.13,79.13,79.03,79.05,5161.0,69.8744,69.8744,69.7861,69.8038,5161.0
2017-07-18 11:35:00,79.05,79.14,79.04,79.13,5757.0,69.8038,69.8832,69.7949,69.8744,5757.0
2017-07-18 11:40:00,79.13,79.14,79.1,79.14,3946.0,69.8744,69.8832,69.8479,69.8832,3946.0
2017-07-18 11:45:00,79.15,79.15,79.13,79.13,4663.0,69.8921,69.8921,69.8744,69.8744,4663.0
2017-07-18 11:50:00,79.13,79.2,79.13,79.19,6113.0,69.8744,69.9362,69.8744,69.9274,6113.0
2017-07-18 11:55:00,79.19,79.19,79.12,79.13,5400.0,69.9274,69.9274,69.8656,69.8744,5400.0
2017-07-18 12:00:00,79.12,79.16,79.12,79.16,5925.0,69.8656,69.9009,69.8656,69.9009,5925.0
2017-07-18 12:05:00,79.16,79.16,79.13,79.14,3200.0,69.9009,69.9009,69.8744,69.8832,3200.0
2017-07-18 12:10:00,79.13,79.14,79.1,79.13,6725.0,69.8744,69.8832,69.8479,69.8744,6725.0
2017-07-18 12:15:00,79.12,79.14,79.11,79.13,5718.0,69.8656,69.8832,69.8567,69.8744,5718.0
2017-07-18 12:20:00,79.12,79.15,79.12,79.15,5755.0,69.8656,69.8921,69.8656,69.8921,5755.0
2017-07-18 12:25:00,79.15,79.16,79.12,79.12,4627.0,69.8921,69.9009,69.8656,69.8656,4627.0
2017-07-18 12:30:00,79.12,79.14,79.12,79.12,2700.0,69.8656,69.8832,69.8656,69.8656,2700.0
2017-07-18 12:35:00,79.12,79.13,79.11,79.12,3532.0,69.8656,69.8744,69.8567,69.8656,3532.0
2017-07-18 12:40:00,79.12,79.13,79.09,79.09,3438.0,69.8656,69.8744,69.8391,69.8391,3438.0
2017-07-18 12:45:00,79.09,79.1,79.08,79.08,2280.0,69.8391,69.8479,69.8303,69.8303,2280.0
2017-07-18 12:50:00,79.08,79.08,79.05,79.07,6296.0,69.8303,69.8303,69.8038,69.8214,6296.0
2017-07-18 12:55:00,79.07,79.07,79.05,79.05,2550.0,69.8214,69.8214,69.8038,69.8038,2550.0
2017-07-18 13:00:00,79.05,79.06,79.01,79.03,2903.0,69.8038,69.8126,69.7684,69.7861,2903.0
2017-07-18 13:05:00,79.03,79.06,79.03,79.06,2535.0,69.7861,69.8126,69.7861,69.8126,2535.0
2017-07-18 13:10:00,79.06,79.06,79.04,79.06,2861.0,69.8126,69.8126,69.7949,69.8126,2861.0
2017-07-18 13:15:00,79.06,79.11,79.06,79.09,5808.0,69.8126,69.8567,69.8126,69.8391,5808.0
2017-07-18 13:20:00,79.09,79.11,79.07,79.1,4961.0,69.8391,69.8567,69.8214,69.8479,4961.0
2017-07-18 13:25:00,79.09,79.1,79.07,79.1,4822.0,69.8391,69.8479,69.8214,69.8479,4822.0
2017-07-18 13:30:00,79.1,79.11,79.09,79.1,7759.0,69.8479,69.8567,69.8391,69.8479,7759.0
2017-07-18 13:35:00,79.11,79.12,79.08,79.09,9802.0,69.8567,69.8656,69.8303,69.8391,9802.0
2017-07-18 13:40:00,79.09,79.1,79.06,79.06,11060.0,69.8391,69.8479,69.8126,69.8126,11060.0
2017-07-18 13:45:00,79.06,79.1,79.05,79.1,12786.0,69.8126,69.8479,69.8038,69.8479,12786.0
2017-07-18 13:50:00,79.09,79.11,79.09,79.11,16262.0,69.8391,69.8567,69.8391,69.8567,16262.0
2017-07-18 13:55:00,79.11,79.13,79.1,79.12,14874.0,69.8567,69.8744,69.8479,69.8656,14874.0
2017-07-18 14:00:00,79.11,79.12,79.0,79.01,44986.0,69.8567,69.8656,69.7596,69.7684,44986.0
2017-07-18 14:05:00,79.0,79.03,78.98,79.03,8086.0,69.7596,69.7861,69.742,69.7861,8086.0
2017-07-18 14:10:00,79.02,79.07,79.02,79.06,9515.0,69.7773,69.8214,69.7773,69.8126,9515.0
2017-07-18 14:15:00,79.05,79.05,79.01,79.03,8217.0,69.8038,69.8038,69.7684,69.7861,8217.0
2017-07-18 14:20:00,79.03,79.03,79.0,79.0,6500.0,69.7861,69.7861,69.7596,69.7596,6500.0
2017-07-18 14:25:00,79.0,79.0,78.95,78.98,9220.0,69.7596,69.7596,69.7155,69.742,9220.0
2017-07-18 14:30:00,78.99,79.01,78.98,79.0,7469.0,69.7508,69.7684,69.742,69.7596,7469.0
2017-07-18 14:35:00,79.0,79.05,79.0,79.04,5136.0,69.7596,69.8038,69.7596,69.7949,5136.0
2017-07-18 14:40:00,79.04,79.04,79.02,79.03,3759.0,69.7949,69.7949,69.7773,69.7861,3759.0
2017-07-18 14:45:00,79.02,79.02,78.98,79.0,6938.0,69.7773,69.7773,69.742,69.7596,6938.0
2017-07-18 14:50:00,79.0,79.02,78.97,79.0,7460.0,69.7596,69.7773,69.7331,69.7596,7460.0
2017-07-18 14:55:00,79.01,79.02,79.0,79.01,4170.0,69.7684,69.7773,69.7596,69.7684,4170.0
2017-07-18 15:00:00,79.0,79.04,78.99,79.04,6461.0,69.7596,69.7949,69.7508,69.7949,6461.0
2017-07-18 15:05:00,79.05,79.06,79.03,79.06,6533.0,69.8038,69.8126,69.7861,69.8126,6533.0
2017-07-18 15:10:00,79.06,79.09,79.05,79.08,5703.0,69.8126,69.8391,69.8038,69.8303,5703.0
2017-07-18 15:15:00,79.08,79.08,79.06,79.08,5252.0,69.8303,69.8303,69.8126,69.8303,5252.0
2017-07-18 15:20:00,79.08,79.09,79.07,79.08,6858.0,69.8303,69.8391,69.8214,69.8303,6858.0
2017-07-18 15:25:00,79.09,79.09,79.05,79.06,5335.0,69.8391,69.8391,69.8038,69.8126,5335.0
2017-07-18 15:30:00,79.06,79.06,79.04,79.06,9605.0,69.8126,69.8126,69.7949,69.8126,9605.0
2017-07-18 15:35:00,79.06,79.13,79.06,79.11,10300.0,69.8126,69.8744,69.8126,69.8567,10300.0
2017-07-18 15:40:00,79.11,79.11,79.09,79.11,16288.0,69.8567,69.8567,69.8391,69.8567,16288.0
2017-07-18 15:45:00,79.11,79.12,79.07,79.09,28710.0,69.8567,69.8656,69.8214,69.8391,28710.0
2017-07-18 15:50:00,79.09,79.14,79.09,79.12,22948.0,69.8391,69.8832,69.8391,69.8656,22948.0
2017-07-18 15:55:00,79.13,79.21,79.12,79.18,145365.0,69.8744,69.9451,69.8656,69.9186,145365.0
2017-07-19 09:30:00,79.24,79.24,79.14,79.23,19379.0,69.9715,69.9715,69.8832,69.9627,19379.0
2017-07-19 09:35:00,79.09,79.29,79.09,79.26,8992.0,69.8391,70.0157,69.8391,69.9892,8992.0
2017-07-19 09:40:00,79.25,79.39,79.25,79.34,3941.0,69.9804,70.104,69.9804,70.0598,3941.0
2017-07-19 09:45:00,79.36,79.37,79.33,79.33,10131.0,70.0775,70.0863,70.051,70.051,10131.0
2017-07-19 09:50:00,79.31,79.35,79.29,79.31,8826.0,70.0334,70.0687,70.0157,70.0334,8826.0
2017-07-19 09:55:00,79.31,79.31,79.2,79.2,34928.0,70.0334,70.0334,69.9362,69.9362,34928.0
2017-07-19 10:00:00,79.21,79.26,79.21,79.24,21120.0,69.9451,69.9892,69.9451,69.9715,21120.0
2017-07-19 10:05:00,79.23,79.25,79.14,79.14,13357.0,69.9627,69.9804,69.8832,69.8832,13357.0
2017-07-19 10:10:00,79.14,79.14,79.08,79.09,7015.0,69.8832,69.8832,69.8303,69.8391,7015.0
2017-07-19 10:15:00,79.1,79.11,79.05,79.08,10298.0,69.8479,69.8567,69.8038,69.8303,10298.0
2017-07-19 10:20:00,79.07,79.07,79.0,79.0,8181.0,69.8214,69.8214,69.7596,69.7596,8181.0
2017-07-19 10:25:00,79.01,79.07,79.0,79.06,7315.0,69.7684,69.8214,69.7596,69.8126,7315.0
2017-07-19 10:30:00,79.07,79.12,79.02,79.12,15662.0,69.8214,69.8656,69.7773,69.8656,15662.0
2017-07-19 10:35:00,79.12,79.19,79.12,79.19,13057.0,69.8656,69.9274,69.8656,69.9274,13057.0
2017-07-19 10:40:00,79.19,79.21,79.16,79.17,8802.0,69.9274,69.9451,69.9009,69.9097,8802.0
2017-07-19 10:45:00,79.16,79.18,79.15,79.18,6990.0,69.9009,69.9186,69.8921,69.9186,6990.0
2017-07-19 10:50:00,79.19,79.25,79.18,79.25,11886.0,69.9274,69.9804,69.9186,69.9804,11886.0
2017-07-19 10:55:00,79.25,79.25,79.18,79.23,12696.0,69.9804,69.9804,69.9186,69.9627,12696.0
2017-07-19 11:00:00,79.24,79.24,79.16,79.2,9029.0,69.9715,69.9715,69.9009,69.9362,9029.0
2017-07-19 11:05:00,79.2,79.22,79.2,79.21,5041.0,69.9362,69.9539,69.9362,69.9451,5041.0
2017-07-19 11:10:00,79.2,79.22,79.19,79.19,3685.0,69.9362,69.9539,69.9274,69.9274,3685.0
2017-07-19 11:15:00,79.19,79.22,79.19,79.19,9975.0,69.9274,69.9539,69.9274,69.9274,9975.0
2017-07-19 11:20:00,79.18,79.18,79.12,79.12,11860.0,69.9186,69.9186,69.8656,69.8656,11860.0
2017-07-19 11:25:00,79.13,79.13,79.04,79.04,9205.0,69.8744,69.8744,69.7949,69.7949,9205.0
2017-07-19 11:30:00,79.05,79.08,79.0,79.01,9143.0,69.8038,69.8303,69.7596,69.7684,9143.0
2017-07-19 11:35:00,79.02,79.02,78.96,78.98,28678.0,69.7773,69.7773,69.7243,69.742,28678.0
2017-07-19 11:40:00,78.97,79.01,78.97,79.0,16857.0,69.7331,69.7684,69.7331,69.7596,16857.0
2017-07-19 11:45:00,79.0,79.01,78.98,78.99,5800.0,69.7596,69.7684,69.742,69.7508,5800.0
2017-07-19 11:50:00,78.98,78.99,78.92,78.99,7375.0,69.742,69.7508,69.689,69.7508,7375.0
2017-07-19 11:55:00,79.0,79.01,78.98,79.0,4451.0,69.7596,69.7684,69.742,69.7596,4451.0
2017-07-19 12:00:00,79.01,79.02,79.0,79.0,3941.0,69.7684,69.7773,69.7596,69.7596,3941.0
2017-07-19 12:05:00,79.01,79.03,79.01,79.01,6877.0,69.7684,69.7861,69.7684,69.7684,6877.0
2017-07-19 12:10:00,79.01,79.02,78.99,79.02,2000.0,69.7684,69.7773,69.7508,69.7773,2000.0
2017-07-19 12:15:00,79.01,79.04,79.01,79.01,4300.0,69.7684,69.7949,69.7684,69.7684,4300.0
2017-07-19 12:20:00,79.01,79.04,79.0,79.02,4179.0,69.7684,69.7949,69.7596,69.7773,4179.0
2017-07-19 12:25:00,79.02,79.04,79.02,79.02,2600.0,69.7773,69.7949,69.7773,69.7773,2600.0
2017-07-19 12:30:00,79.02,79.05,79.02,79.05,2213.0,69.7773,69.8038,69.7773,69.8038,2213.0
2017-07-19 12:35:00,79.04,79.06,79.04,79.04,6261.0,69.7949,69.8126,69.7949,69.7949,6261.0
2017-07-19 12:40:00,79.03,79.04,79.02,79.02,1758.0,69.7861,69.7949,69.7773,69.7773,1758.0
2017-07-19 12:45:00,79.03,79.03,79.0,79.0,4950.0,69.7861,69.7861,69.7596,69.7596,4950.0
2017-07-19 12:50:00,79.0,79.04,79.0,79.03,2400.0,69.7596,69.7949,69.7596,69.7861,2400.0
2017-07-19 12:55:00,79.03,79.06,79.01,79.06,6060.0,69.7861,69.8126,69.7684,69.8126,6060.0
2017-07-19 13:00:00,79.07,79.09,79.06,79.08,4753.0,69.8214,69.8391,69.8126,69.8303,4753.0
2017-07-19 13:05:00,79.09,79.09,79.04,79.04,3424.0,69.8391,69.8391,69.7949,69.7949,3424.0
2017-07-19 13:10:00,79.05,79.07,79.04,79.07,6422.0,69.8038,69.8214,69.7949,69.8214,6422.0
2017-07-19 13:15:00,79.07,79.09,79.07,79.08,3297.0,69.8214,69.8391,69.8214,69.8303,3297.0
2017-07-19 13:20:00,79.08,79.11,79.07,79.1,17845.0,69.8303,69.8567,69.8214,69.8479,17845.0
2017-07-19 13:25:00,79.09,79.09,79.07,79.07,4474.0,69.8391,69.8391,69.8214,69.8214,4474.0
2017-07-19 13:30:00,79.08,79.09,79.07,79.08,9820.0,69.8303,69.8391,69.8214,69.8303,9820.0
2017-07-19 13:35:00,79.09,79.14,79.08,79.12,10317.0,69.8391,69.8832,69.8303,69.8656,10317.0
2017-07-19 13:40:00,79.12,79.12,79.08,79.09,3701.0,69.8656,69.8656,69.8303,69.8391,3701.0
2017-07-19 13:45:00,79.09,79.17,79.09,79.12,7689.0,69.8391,69.9097,69.8391,69.8656,7689.0
2017-07-19 13:50:00,79.13,79.16,79.13,79.16,4463.0,69.8744,69.9009,69.8744,69.9009,4463.0
2017-07-19 13:55:00,79.15,79.16,79.12,79.13,6295.0,69.8921,69.9009,69.8656,69.8744,6295.0
2017-07-19 14:00:00,79.13,79.16,79.13,79.15,5107.0,69.8744,69.9009,69.8744,69.8921,5107.0
2017-07-19 14:05:00,79.16,79.18,79.16,79.18,4233.0,69.9009,69.9186,69.9009,69.9186,4233.0
2017-07-19 14:10:00,79.19,79.21,79.19,79.2,6850.0,69.9274,69.9451,69.9274,69.9362,6850.0
2017-07-19 14:15:00,79.21,79.21,79.14,79.15,4905.0,69.9451,69.9451,69.8832,69.8921,4905.0
2017-07-19 14:20:00,79.15,79.16,79.13,79.13,4563.0,69.8921,69.9009,69.8744,69.8744,4563.0
2017-07-19 14:25:00,79.13,79.15,79.12,79.12,3400.0,69.8744,69.8921,69.8656,69.8656,3400.0
2017-07-19 14:30:00,79.12,79.13,79.11,79.11,6519.0,69.8656,69.8744,69.8567,69.8567,6519.0
2017-07-19 14:35:00,79.12,79.13,79.08,79.1,17585.0,69.8656,69.8744,69.8303,69.8479,17585.0
2017-07-19 14:40:00,79.09,79.12,79.09,79.12,5157.0,69.8391,69.8656,69.8391,69.8656,5157.0
2017-07-19 14:45:00,79.12,79.17,79.11,79.17,6114.0,69.8656,69.9097,69.8567,69.9097,6114.0
2017-07-19 14:50:00,79.17,79.18,79.15,79.15,3948.0,69.9097,69.9186,69.8921,69.8921,3948.0
2017-07-19 14:55:00,79.16,79.16,79.14,79.15,4631.0,69.9009,69.9009,69.8832,69.8921,4631.0
2017-07-19 15:00:00,79.15,79.19,79.14,79.18,9502.0,69.8921,69.9274,69.8832,69.9186,9502.0
2017-07-19 15:05:00,79.18,79.19,79.14,79.15,7568.0,69.9186,69.9274,69.8832,69.8921,7568.0
2017-07-19 15:10:00,79.15,79.16,79.11,79.12,7121.0,69.8921,69.9009,69.8567,69.8656,7121.0
2017-07-19 15:15:00,79.12,79.14,79.1,79.11,11194.0,69.8656,69.8832,69.8479,69.8567,11194.0
2017-07-19 15:20:00,79.1,79.17,79.09,79.17,13120.0,69.8479,69.9097,69.8391,69.9097,13120.0
2017-07-19 15:25:00,79.18,79.19,79.15,79.15,13026.0,69.9186,69.9274,69.8921,69.8921,13026.0
2017-07-19 15:30:00,79.15,79.17,79.12,79.12,23981.0,69.8921,69.9097,69.8656,69.8656,23981.0
2017-07-19 15:35:00,79.12,79.12,78.99,79.0,22453.0,69.8656,69.8656,69.7508,69.7596,22453.0
2017-07-19 15:40:00,79.0,79.03,78.98,79.0,24186.0,69.7596,69.7861,69.742,69.7596,24186.0
2017-07-19 15:45:00,79.01,79.15,79.0,79.13,38030.0,69.7684,69.8921,69.7596,69.8744,38030.0
2017-07-19 15:50:00,79.13,79.15,79.09,79.09,29770.0,69.8744,69.8921,69.8391,69.8391,29770.0
2017-07-19 15:55:00,79.1,79.19,79.09,79.18,90407.0,69.8479,69.9274,69.8391,69.9186,90407.0
2017-07-20 09:30:00,79.24,79.35,79.15,79.35,20162.0,69.9715,70.0687,69.8921,70.0687,20162.0
2017-07-20 09:35:00,79.31,79.38,79.27,79.31,9478.0,70.0334,70.0952,69.998,70.0334,9478.0
2017-07-20 09:40:00,79.32,79.48,79.32,79.35,16124.0,70.0422,70.1835,70.0422,70.0687,16124.0
2017-07-20 09:45:00,79.35,79.35,79.07,79.08,34829.0,70.0687,70.0687,69.8214,69.8303,34829.0
2017-07-20 09:50:00,79.09,79.25,78.97,79.23,82866.0,69.8391,69.9804,69.7331,69.9627,82866.0
2017-07-20 09:55:00,79.24,79.36,79.24,79.32,8556.0,69.9715,70.0775,69.9715,70.0422,8556.0
2017-07-20 10:00:00,79.35,79.45,79.32,79.38,13144.0,70.0687,70.157,70.0422,70.0952,13144.0
2017-07-20 10:05:00,79.38,79.43,79.38,79.41,8911.0,70.0952,70.1393,70.0952,70.1217,8911.0
2017-07-20 10:10:00,79.4,79.43,79.39,79.42,5706.0,70.1128,70.1393,70.104,70.1305,5706.0
2017-07-20 10:15:00,79.42,79.46,79.41,79.44,6240.0,70.1305,70.1658,70.1217,70.1482,6240.0
2017-07-20 10:20:00,79.45,79.5,79.41,79.41,8866.0,70.157,70.2011,70.1217,70.1217,8866.0
2017-07-20 10:25:00,79.41,79.45,79.4,79.42,8448.0,70.1217,70.157,70.1128,70.1305,8448.0
2017-07-20 10:30:00,79.42,79.43,79.19,79.3,27187.0,70.1305,70.1393,69.9274,70.0245,27187.0
2017-07-20 10:35:00,79.33,79.38,79.26,79.32,6477.0,70.051,70.0952,69.9892,70.0422,6477.0
2017-07-20 10:40:00,79.31,79.31,79.24,79.3,8724.0,70.0334,70.0334,69.9715,70.0245,8724.0
2017-07-20 10:45:00,79.31,79.33,79.25,79.31,11605.0,70.0334,70.051,69.9804,70.0334,11605.0
2017-07-20 10:50:00,79.32,79.32,79.22,79.25,14396.0,70.0422,70.0422,69.9539,69.9804,14396.0
2017-07-20 10:55:00,79.24,79.25,79.14,79.18,67220.0,69.9715,69.9804,69.8832,69.9186,67220.0
2017-07-20 11:00:00,79.16,79.33,79.16,79.31,20358.0,69.9009,70.051,69.9009,70.0334,20358.0
2017-07-20 11:05:00,79.31,79.32,79.27,79.27,47007.0,70.0334,70.0422,69.998,69.998,47007.0
2017-07-20 11:10:00,79.27,79.42,79.27,79.4,29636.0,69.998,70.1305,69.998,70.1128,29636.0
2017-07-20 11:15:00,79.4,79.44,79.36,79.37,121440.0,70.1128,70.1482,70.0775,70.0863,121440.0
2017-07-20 11:20:00,79.35,79.46,79.34,79.43,10043.0,70.0687,70.1658,70.0598,70.1393,10043.0
2017-07-20 11:25:00,79.43,79.48,79.42,79.47,8146.0,70.1393,70.1835,70.1305,70.1746,8146.0
2017-07-20 11:30:00,79.46,79.47,79.35,79.38,6881.0,70.1658,70.1746,70.0687,70.0952,6881.0
2017-07-20 11:35:00,79.39,79.39,79.3,79.34,5080.0,70.104,70.104,70.0245,70.0598,5080.0
2017-07-20 11:40:00,79.33,79.33,79.28,79.33,6448.0,70.051,70.051,70.0069,70.051,6448.0
2017-07-20 11:45:00,79.33,79.34,79.3,79.31,4396.0,70.051,70.0598,70.0245,70.0334,4396.0
2017-07-20 11:50:00,79.31,79.34,79.3,79.34,4423.0,70.0334,70.0598,70.0245,70.0598,4423.0
2017-07-20 11:55:00,79.33,79.33,79.3,79.31,5796.0,70.051,70.051,70.0245,70.0334,5796.0
2017-07-20 12:00:00,79.3,79.33,79.29,79.32,4386.0,70.0245,70.051,70.0157,70.0422,4386.0
2017-07-20 12:05:00,79.31,79.37,79.29,79.36,4898.0,70.0334,70.0863,70.0157,70.0775,4898.0
2017-07-20 12:10:00,79.36,79.38,79.36,79.38,4317.0,70.0775,70.0952,70.0775,70.0952,4317.0
2017-07-20 12:15:00,79.39,79.45,79.37,79.45,13116.0,70.104,70.157,70.0863,70.157,13116.0
2017-07-20 12:20:00,79.45,79.56,79.45,79.54,258747.0,70.157,70.2541,70.157,70.2365,258747.0
2017-07-20 12:25:00,79.53,79.65,79.52,79.63,11867.0,70.2276,70.3336,70.2188,70.3159,11867.0
2017-07-20 12:30:00,79.62,79.66,79.57,79.58,13844.0,70.3071,70.3424,70.2629,70.2718,13844.0
2017-07-20 12:35:00,79.56,79.58,79.54,79.57,5448.0,70.2541,70.2718,70.2365,70.2629,5448.0
2017-07-20 12:40:00,79.56,79.58,79.56,79.56,4554.0,70.2541,70.2718,70.2541,70.2541,4554.0
2017-07-20 12:45:00,79.56,79.65,79.56,79.64,4937.0,70.2541,70.3336,70.2541,70.3248,4937.0
2017-07-20 12:50:00,79.65,79.66,79.61,79.62,3500.0,70.3336,70.3424,70.2983,70.3071,3500.0
2017-07-20 12:55:00,79.6,79.61,79.56,79.58,8330.0,70.2894,70.2983,70.2541,70.2718,8330.0
2017-07-20 13:00:00,79.58,79.59,79.54,79.55,22712.0,70.2718,70.2806,70.2365,70.2453,22712.0
2017-07-20 13:05:00,79.54,79.58,79.53,79.58,5277.0,70.2365,70.2718,70.2276,70.2718,5277.0
2017-07-20 13:10:00,79.57,79.58,79.52,79.52,5320.0,70.2629,70.2718,70.2188,70.2188,5320.0
2017-07-20 13:15:00,79.53,79.55,79.53,79.54,5952.0,70.2276,70.2453,70.2276,70.2365,5952.0
2017-07-20 13:20:00,79.54,79.54,79.5,79.5,3674.0,70.2365,70.2365,70.2011,70.2011,3674.0
2017-07-20 13:25:00,79.51,79.57,79.5,79.57,17427.0,70.21,70.2629,70.2011,70.2629,17427.0
2017-07-20 13:30:00,79.58,79.65,79.58,79.62,16120.0,70.2718,70.3336,70.2718,70.3071,16120.0
2017-07-20 13:35:00,79.62,79.63,79.6,79.62,5795.0,70.3071,70.3159,70.2894,70.3071,5795.0
2017-07-20 13:40:00,79.63,79.63,79.58,79.62,8315.0,70.3159,70.3159,70.2718,70.3071,8315.0
2017-07-20 13:45:00,79.62,79.64,79.6,79.61,6305.0,70.3071,70.3248,70.2894,70.2983,6305.0
2017-07-20 13:50:00,79.59,79.62,79.58,79.61,13216.0,70.2806,70.3071,70.2718,70.2983,13216.0
2017-07-20 13:55:00,79.6,79.62,79.6,79.62,4898.0,70.2894,70.3071,70.2894,70.3071,4898.0
2017-07-20 14:00:00,79.62,79.63,79.57,79.59,29072.0,70.3071,70.3159,70.2629,70.2806,29072.0
2017-07-20 14:05:00,79.61,79.64,79.6,79.61,8566.0,70.2983,70.3248,70.2894,70.2983,8566.0
2017-07-20 14:10:00,79.62,79.64,79.61,79.62,4633.0,70.3071,70.3248,70.2983,70.3071,4633.0
2017-07-20 14:15:00,79.62,79.63,79.6,79.62,2911.0,70.3071,70.3159,70.2894,70.3071,2911.0
2017-07-20 14:20:00,79.63,79.65,79.63,79.65,5071.0,70.3159,70.3336,70.3159,70.3336,5071.0
2017-07-20 14:25:00,79.65,79.69,79.64,79.68,7540.0,70.3336,70.3689,70.3248,70.3601,7540.0
2017-07-20 14:30:00,79.67,79.68,79.65,79.67,10588.0,70.3512,70.3601,70.3336,70.3512,10588.0
2017-07-20 14:35:00,79.67,79.68,79.65,79.65,4926.0,70.3512,70.3601,70.3336,70.3336,4926.0
2017-07-20 14:40:00,79.66,79.7,79.65,79.65,8365.0,70.3424,70.3777,70.3336,70.3336,8365.0
2017-07-20 14:45:00,79.65,79.67,79.63,79.65,10924.0,70.3336,70.3512,70.3159,70.3336,10924.0
2017-07-20 14:50:00,79.66,79.69,79.66,79.66,4445.0,70.3424,70.3689,70.3424,70.3424,4445.0
2017-07-20 14:55:00,79.66,79.67,79.65,79.65,12328.0,70.3424,70.3512,70.3336,70.3336,12328.0
2017-07-20 15:00:00,79.66,79.68,79.65,79.66,14732.0,70.3424,70.3601,70.3336,70.3424,14732.0
2017-07-20 15:05:00,79.66,79.66,79.63,79.65,14238.0,70.3424,70.3424,70.3159,70.3336,14238.0
2017-07-20 15:10:00,79.65,79.73,79.65,79.73,12581.0,70.3336,70.4042,70.3336,70.4042,12581.0
2017-07-20 15:15:00,79.72,79.72,79.67,79.67,7833.0,70.3954,70.3954,70.3512,70.3512,7833.0
2017-07-20 15:20:00,79.66,79.71,79.66,79.71,7908.0,70.3424,70.3866,70.3424,70.3866,7908.0
2017-07-20 15:25:00,79.72,79.75,79.7,79.71,8784.0,70.3954,70.4219,70.3777,70.3866,8784.0
2017-07-20 15:30:00,79.7,79.7,79.67,79.68,18128.0,70.3777,70.3777,70.3512,70.3601,18128.0
2017-07-20 15:35:00,79.68,79.69,79.65,79.66,15291.0,70.3601,70.3689,70.3336,70.3424,15291.0
2017-07-20 15:40:00,79.66,79.71,79.65,79.71,27165.0,70.3424,70.3866,70.3336,70.3866,27165.0
2017-07-20 15:45:00,79.71,79.73,79.7,79.71,29392.0,70.3866,70.4042,70.3777,70.3866,29392.0
2017-07-20 15:50:00,79.72,79.72,79.69,79.71,25016.0,70.3954,70.3954,70.3689,70.3866,25016.0
2017-07-20 15:55:00,79.71,79.72,79.61,79.65,130518.0,70.3866,70.3954,70.2983,70.3336,130518.0
2017-07-21 09:30:00,79.52,79.89,79.51,79.88,170228.0,70.2188,70.5455,70.21,70.5367,170228.0
2017-07-21 09:35:00,79.8,79.89,79.74,79.87,5645.0,70.466,70.5455,70.4131,70.5279,5645.0
2017-07-21 09:40:00,79.81,79.91,79.78,79.91,7457.0,70.4749,70.5632,70.4484,70.5632,7457.0
2017-07-21 09:45:00,79.9,79.9,79.79,79.87,20405.0,70.5543,70.5543,70.4572,70.5279,20405.0
2017-07-21 09:50:00,79.86,79.91,79.78,79.89,25820.0,70.519,70.5632,70.4484,70.5455,25820.0
2017-07-21 09:55:00,79.9,79.94,79.88,79.9,15278.0,70.5543,70.5897,70.5367,70.5543,15278.0
2017-07-21 10:00:00,79.9,79.96,79.89,79.95,20788.0,70.5543,70.6073,70.5455,70.5985,20788.0
2017-07-21 10:05:00,79.94,79.94,79.86,79.87,20562.0,70.5897,70.5897,70.519,70.5279,20562.0
2017-07-21 10:10:00,79.87,79.88,79.83,79.87,25887.0,70.5279,70.5367,70.4925,70.5279,25887.0
2017-07-21 10:15:00,79.88,79.94,79.87,79.88,11458.0,70.5367,70.5897,70.5279,70.5367,11458.0
2017-07-21 10:20:00,79.88,79.9,79.81,79.9,19458.0,70.5367,70.5543,70.4749,70.5543,19458.0
2017-07-21 10:25:00,79.88,79.88,79.79,79.8,16418.0,70.5367,70.5367,70.4572,70.466,16418.0
2017-07-21 10:30:00,79.8,79.85,79.74,79.81,9134.0,70.466,70.5102,70.4131,70.4749,9134.0
2017-07-21 10:35:00,79.82,79.87,79.81,79.86,6737.0,70.4837,70.5279,70.4749,70.519,6737.0
2017-07-21 10:40:00,79.85,79.9,79.81,79.86,22618.0,70.5102,70.5543,70.4749,70.519,22618.0
2017-07-21 10:45:00,79.85,79.87,79.81,79.87,4194.0,70.5102,70.5279,70.4749,70.5279,4194.0
2017-07-21 10:50:00,79.87,79.87,79.79,79.79,7235.0,70.5279,70.5279,70.4572,70.4572,7235.0
2017-07-21 10:55:00,79.79,79.82,79.76,79.78,6991.0,70.4572,70.4837,70.4307,70.4484,6991.0
2017-07-21 11:00:00,79.78,79.78,79.71,79.72,9523.0,70.4484,70.4484,70.3866,70.3954,9523.0
2017-07-21 11:05:00,79.72,79.84,79.72,79.84,11503.0,70.3954,70.5014,70.3954,70.5014,11503.0
2017-07-21 11:10:00,79.84,79.88,79.84,79.84,7152.0,70.5014,70.5367,70.5014,70.5014,7152.0
2017-07-21 11:15:00,79.84,79.87,79.84,79.87,4367.0,70.5014,70.5279,70.5014,70.5279,4367.0
2017-07-21 11:20:00,79.86,79.86,79.84,79.85,2634.0,70.519,70.519,70.5014,70.5102,2634.0
2017-07-21 11:25:00,79.85,79.85,79.81,79.81,5913.0,70.5102,70.5102,70.4749,70.4749,5913.0
2017-07-21 11:30:00,79.82,79.91,79.82,79.91,13752.0,70.4837,70.5632,70.4837,70.5632,13752.0
2017-07-21 11:35:00,79.91,79.96,79.91,79.94,8851.0,70.5632,70.6073,70.5632,70.5897,8851.0
2017-07-21 11:40:00,79.94,79.94,79.86,79.89,7045.0,70.5897,70.5897,70.519,70.5455,7045.0
2017-07-21 11:45:00,79.89,79.94,79.85,79.94,8940.0,70.5455,70.5897,70.5102,70.5897,8940.0
2017-07-21 11:50:00,79.94,79.96,79.91,79.92,5168.0,70.5897,70.6073,70.5632,70.572,5168.0
2017-07-21 11:55:00,79.91,79.94,79.89,79.94,2804.0,70.5632,70.5897,70.5455,70.5897,2804.0
2017-07-21 12:00:00,79.93,79.98,79.93,79.97,7255.0,70.5808,70.625,70.5808,70.6162,7255.0
2017-07-21 12:05:00,79.97,79.98,79.94,79.95,5616.0,70.6162,70.625,70.5897,70.5985,5616.0
2017-07-21 12:10:00,79.95,79.95,79.93,79.93,2509.0,70.5985,70.5985,70.5808,70.5808,2509.0
2017-07-21 12:15:00,79.92,79.93,79.9,79.92,4779.0,70.572,70.5808,70.5543,70.572,4779.0
2017-07-21 12:20:00,79.92,79.95,79.92,79.95,3951.0,70.572,70.5985,70.572,70.5985,3951.0
2017-07-21 12:25:00,79.95,79.95,79.89,79.89,9380.0,70.5985,70.5985,70.5455,70.5455,9380.0
2017-07-21 12:30:00,79.88,79.89,79.84,79.85,10591.0,70.5367,70.5455,70.5014,70.5102,10591.0
2017-07-21 12:35:00,79.85,79.91,79.82,79.91,15135.0,70.5102,70.5632,70.4837,70.5632,15135.0
2017-07-21 12:40:00,79.91,79.99,79.91,79.97,8067.0,70.5632,70.6338,70.5632,70.6162,8067.0
2017-07-21 12:45:00,79.97,80.0,79.96,79.97,3646.0,70.6162,70.6426,70.6073,70.6162,3646.0
2017-07-21 12:50:00,79.96,79.97,79.94,79.96,4272.0,70.6073,70.6162,70.5897,70.6073,4272.0
2017-07-21 12:55:00,79.95,79.98,79.94,79.98,3342.0,70.5985,70.625,70.5897,70.625,3342.0
2017-07-21 13:00:00,79.98,79.99,79.97,79.98,4990.0,70.625,70.6338,70.6162,70.625,4990.0
2017-07-21 13:05:00,79.98,80.07,79.98,80.04,20490.0,70.625,70.7045,70.625,70.678,20490.0
2017-07-21 13:10:00,80.03,80.06,79.99,80.01,10834.0,70.6691,70.6956,70.6338,70.6515,10834.0
2017-07-21 13:15:00,80.01,80.03,80.0,80.02,2089.0,70.6515,70.6691,70.6426,70.6603,2089.0
2017-07-21 13:20:00,80.01,80.01,79.93,79.93,6591.0,70.6515,70.6515,70.5808,70.5808,6591.0
2017-07-21 13:25:00,79.92,79.93,79.9,79.93,3063.0,70.572,70.5808,70.5543,70.5808,3063.0
2017-07-21 13:30:00,79.93,79.94,79.89,79.89,2550.0,70.5808,70.5897,70.5455,70.5455,2550.0
2017-07-21 13:35:00,79.89,79.95,79.88,79.92,6504.0,70.5455,70.5985,70.5367,70.572,6504.0
2017-07-21 13:40:00,79.92,79.95,79.92,79.95,3546.0,70.572,70.5985,70.572,70.5985,3546.0
2017-07-21 13:45:00,79.95,79.95,79.9,79.92,7416.0,70.5985,70.5985,70.5543,70.572,7416.0
2017-07-21 13:50:00,79.91,79.91,79.88,79.9,3162.0,70.5632,70.5632,70.5367,70.5543,3162.0
2017-07-21 13:55:00,79.91,79.92,79.88,79.91,4798.0,70.5632,70.572,70.5367,70.5632,4798.0
2017-07-21 14:00:00,79.93,79.94,79.91,79.91,3033.0,70.5808,70.5897,70.5632,70.5632,3033.0
2017-07-21 14:05:00,79.92,79.95,79.92,79.94,4544.0,70.572,70.5985,70.572,70.5897,4544.0
2017-07-21 14:10:00,79.94,79.94,79.89,79.91,9587.0,70.5897,70.5897,70.5455,70.5632,9587.0
2017-07-21 14:15:00,79.91,79.93,79.9,79.91,6695.0,70.5632,70.5808,70.5543,70.5632,6695.0
2017-07-21 14:20:00,79.91,79.94,79.9,79.94,5211.0,70.5632,70.5897,70.5543,70.5897,5211.0
2017-07-21 14:25:00,79.94,80.01,79.94,80.01,18905.0,70.5897,70.6515,70.5897,70.6515,18905.0
2017-07-21 14:30:00,80.01,80.04,80.0,80.01,12233.0,70.6515,70.678,70.6426,70.6515,12233.0
2017-07-21 14:35:00,80.02,80.04,80.0,80.01,13163.0,70.6603,70.678,70.6426,70.6515,13163.0
2017-07-21 14:40:00,80.01,80.03,80.0,80.03,6592.0,70.6515,70.6691,70.6426,70.6691,6592.0
2017-07-21 14:45:00,80.02,80.04,80.02,80.02,6297.0,70.6603,70.678,70.6603,70.6603,6297.0
2017-07-21 14:50:00,80.02,80.04,80.01,80.02,4460.0,70.6603,70.678,70.6515,70.6603,4460.0
2017-07-21 14:55:00,80.03,80.05,80.02,80.04,4999.0,70.6691,70.6868,70.6603,70.678,4999.0
2017-07-21 15:00:00,80.03,80.11,80.02,80.03,27301.0,70.6691,70.7398,70.6603,70.6691,27301.0
2017-07-21 15:05:00,80.04,80.04,79.98,80.0,11113.0,70.678,70.678,70.625,70.6426,11113.0
2017-07-21 15:10:00,80.0,80.02,79.99,80.02,9170.0,70.6426,70.6603,70.6338,70.6603,9170.0
2017-07-21 15:15:00,80.02,80.05,80.01,80.04,16946.0,70.6603,70.6868,70.6515,70.678,16946.0
2017-07-21 15:20:00,80.03,80.05,80.01,80.05,9581.0,70.6691,70.6868,70.6515,70.6868,9581.0
2017-07-21 15:25:00,80.05,80.05,80.01,80.04,12572.0,70.6868,70.6868,70.6515,70.678,12572.0
2017-07-21 15:30:00,80.04,80.05,80.0,80.02,29373.0,70.678,70.6868,70.6426,70.6603,29373.0
2017-07-21 15:35:00,80.03,80.05,80.01,80.05,12325.0,70.6691,70.6868,70.6515,70.6868,12325.0
2017-07-21 15:40:00,80.05,80.07,80.04,80.07,18947.0,70.6868,70.7045,70.678,70.7045,18947.0
2017-07-21 15:45:00,80.06,80.09,80.05,80.06,76105.0,70.6956,70.7221,70.6868,70.6956,76105.0
2017-07-21 15:50:00,80.07,80.07,80.0,80.01,45595.0,70.7045,70.7045,70.6426,70.6515,45595.0
2017-07-21 15:55:00,80.02,80.05,79.98,80.03,98614.0,70.6603,70.6868,70.625,70.6691,98614.0
2017-07-24 09:30:00,79.91,80.11,79.9,80.03,12652.0,70.5632,70.7398,70.5543,70.6691,12652.0
2017-07-24 09:35:00,80.04,80.11,80.02,80.08,6806.0,70.678,70.7398,70.6603,70.7133,6806.0
2017-07-24 09:40:00,80.07,80.16,80.06,80.08,8350.0,70.7045,70.7839,70.6956,70.7133,8350.0
2017-07-24 09:45:00,80.06,80.06,79.94,79.94,7400.0,70.6956,70.6956,70.5897,70.5897,7400.0
2017-07-24 09:50:00,79.94,79.99,79.91,79.99,9413.0,70.5897,70.6338,70.5632,70.6338,9413.0
2017-07-24 09:55:00,79.99,79.99,79.88,79.88,18368.0,70.6338,70.6338,70.5367,70.5367,18368.0
2017-07-24 10:00:00,79.9,80.07,79.86,80.06,12469.0,70.5543,70.7045,70.519,70.6956,12469.0
2017-07-24 10:05:00,80.06,80.11,80.06,80.09,8325.0,70.6956,70.7398,70.6956,70.7221,8325.0
2017-07-24 10:10:00,80.09,80.1,80.05,80.05,7702.0,70.7221,70.731,70.6868,70.6868,7702.0
2017-07-24 10:15:00,80.06,80.1,80.03,80.09,32621.0,70.6956,70.731,70.6691,70.7221,32621.0
2017-07-24 10:20:00,80.08,80.15,80.08,80.15,9254.0,70.7133,70.7751,70.7133,70.7751,9254.0
2017-07-24 10:25:00,80.15,80.15,80.09,80.11,7646.0,70.7751,70.7751,70.7221,70.7398,7646.0
2017-07-24 10:30:00,80.11,80.12,80.05,80.06,8291.0,70.7398,70.7486,70.6868,70.6956,8291.0
2017-07-24 10:35:00,80.05,80.05,79.96,79.96,5032.0,70.6868,70.6868,70.6073,70.6073,5032.0
2017-07-24 10:40:00,79.96,79.97,79.94,79.96,7119.0,70.6073,70.6162,70.5897,70.6073,7119.0
2017-07-24 10:45:00,79.96,79.98,79.93,79.97,5611.0,70.6073,70.625,70.5808,70.6162,5611.0
2017-07-24 10:50:00,79.96,79.96,79.9,79.92,8772.0,70.6073,70.6073,70.5543,70.572,8772.0
2017-07-24 10:55:00,79.92,79.92,79.77,79.78,11566.0,70.572,70.572,70.4396,70.4484,11566.0
2017-07-24 11:00:00,79.79,79.95,79.78,79.95,11757.0,70.4572,70.5985,70.4484,70.5985,11757.0
2017-07-24 11:05:00,79.95,80.03,79.95,79.99,13139.0,70.5985,70.6691,70.5985,70.6338,13139.0
2017-07-24 11:10:00,79.99,80.03,79.99,80.03,7629.0,70.6338,70.6691,70.6338,70.6691,7629.0
2017-07-24 11:15:00,80.04,80.07,80.03,80.05,5976.0,70.678,70.7045,70.6691,70.6868,5976.0
2017-07-24 11:20:00,80.04,80.04,79.98,80.03,7585.0,70.678,70.678,70.625,70.6691,7585.0
2017-07-24 11:25:00,80.03,80.07,79.98,80.07,5108.0,70.6691,70.7045,70.625,70.7045,5108.0
2017-07-24 11:30:00,80.08,80.14,80.07,80.12,7078.0,70.7133,70.7663,70.7045,70.7486,7078.0
2017-07-24 11:35:00,80.12,80.13,80.09,80.11,5822.0,70.7486,70.7574,70.7221,70.7398,5822.0
2017-07-24 11:40:00,80.11,80.12,80.07,80.1,6588.0,70.7398,70.7486,70.7045,70.731,6588.0
2017-07-24 11:45:00,80.11,80.15,80.1,80.12,7610.0,70.7398,70.7751,70.731,70.7486,7610.0
2017-07-24 11:50:00,80.11,80.11,80.05,80.08,5382.0,70.7398,70.7398,70.6868,70.7133,5382.0
2017-07-24 11:55:00,80.09,80.1,80.08,80.09,2600.0,70.7221,70.731,70.7133,70.7221,2600.0
2017-07-24 12:00:00,80.1,80.15,80.09,80.14,7350.0,70.731,70.7751,70.7221,70.7663,7350.0
2017-07-24 12:05:00,80.15,80.15,80.12,80.13,4488.0,70.7751,70.7751,70.7486,70.7574,4488.0
2017-07-24 12:10:00,80.13,80.17,80.13,80.17,5886.0,70.7574,70.7928,70.7574,70.7928,5886.0
2017-07-24 12:15:00,80.17,80.17,80.08,80.08,9987.0,70.7928,70.7928,70.7133,70.7133,9987.0
2017-07-24 12:20:00,80.08,80.09,80.06,80.08,4505.0,70.7133,70.7221,70.6956,70.7133,4505.0
2017-07-24 12:25:00,80.08,80.11,80.06,80.1,5632.0,70.7133,70.7398,70.6956,70.731,5632.0
2017-07-24 12:30:00,80.11,80.12,80.08,80.08,4700.0,70.7398,70.7486,70.7133,70.7133,4700.0
2017-07-24 12:35:00,80.09,80.09,80.01,80.01,5603.0,70.7221,70.7221,70.6515,70.6515,5603.0
2017-07-24 12:40:00,80.01,80.06,80.01,80.06,5623.0,70.6515,70.6956,70.6515,70.6956,5623.0
2017-07-24 12:45:00,80.07,80.09,80.04,80.04,5496.0,70.7045,70.7221,70.678,70.678,5496.0
2017-07-24 12:50:00,80.04,80.06,80.04,80.06,3431.0,70.678,70.6956,70.678,70.6956,3431.0
2017-07-24 12:55:00,80.06,80.09,80.05,80.08,4481.0,70.6956,70.7221,70.6868,70.7133,4481.0
2017-07-24 13:00:00,80.09,80.12,80.08,80.11,4612.0,70.7221,70.7486,70.7133,70.7398,4612.0
2017-07-24 13:05:00,80.11,80.12,80.1,80.1,4879.0,70.7398,70.7486,70.731,70.731,4879.0
2017-07-24 13:10:00,80.1,80.12,80.08,80.1,3600.0,70.731,70.7486,70.7133,70.731,3600.0
2017-07-24 13:15:00,80.1,80.11,80.04,80.04,6538.0,70.731,70.7398,70.678,70.678,6538.0
2017-07-24 13:20:00,80.04,80.07,80.04,80.06,4311.0,70.678,70.7045,70.678,70.6956,4311.0
2017-07-24 13:25:00,80.07,80.12,80.06,80.12,5585.0,70.7045,70.7486,70.6956,70.7486,5585.0
2017-07-24 13:30:00,80.11,80.11,80.06,80.06,5263.0,70.7398,70.7398,70.6956,70.6956,5263.0
2017-07-24 13:35:00,80.07,80.07,80.06,80.07,1455.0,70.7045,70.7045,70.6956,70.7045,1455.0
2017-07-24 13:40:00,80.06,80.07,80.06,80.06,2000.0,70.6956,70.7045,70.6956,70.6956,2000.0
2017-07-24 13:45:00,80.06,80.07,80.03,80.05,8271.0,70.6956,70.7045,70.6691,70.6868,8271.0
2017-07-24 13:50:00,80.06,80.13,80.06,80.09,12433.0,70.6956,70.7574,70.6956,70.7221,12433.0
2017-07-24 13:55:00,80.1,80.1,80.05,80.06,12437.0,70.731,70.731,70.6868,70.6956,12437.0
2017-07-24 14:00:00,80.06,80.18,80.06,80.18,24027.0,70.6956,70.8016,70.6956,70.8016,24027.0
2017-07-24 14:05:00,80.18,80.19,80.17,80.18,7094.0,70.8016,70.8104,70.7928,70.8016,7094.0
2017-07-24 14:10:00,80.17,80.25,80.17,80.19,22820.0,70.7928,70.8634,70.7928,70.8104,22820.0
2017-07-24 14:15:00,80.2,80.2,80.14,80.17,9266.0,70.8193,70.8193,70.7663,70.7928,9266.0
2017-07-24 14:20:00,80.17,80.22,80.16,80.2,5842.0,70.7928,70.8369,70.7839,70.8193,5842.0
2017-07-24 14:25:00,80.2,80.22,80.19,80.19,6495.0,70.8193,70.8369,70.8104,70.8104,6495.0
2017-07-24 14:30:00,80.2,80.25,80.2,80.25,7810.0,70.8193,70.8634,70.8193,70.8634,7810.0
2017-07-24 14:35:00,80.24,80.25,80.22,80.22,8682.0,70.8546,70.8634,70.8369,70.8369,8682.0
2017-07-24 14:40:00,80.23,80.26,80.19,80.24,9845.0,70.8457,70.8722,70.8104,70.8546,9845.0
2017-07-24 14:45:00,80.24,80.24,80.22,80.24,5304.0,70.8546,70.8546,70.8369,70.8546,5304.0
2017-07-24 14:50:00,80.23,80.28,80.23,80.25,5751.0,70.8457,70.8899,70.8457,70.8634,5751.0
2017-07-24 14:55:00,80.25,80.3,80.25,80.28,10100.0,70.8634,70.9076,70.8634,70.8899,10100.0
2017-07-24 15:00:00,80.28,80.29,80.26,80.28,8356.0,70.8899,70.8987,70.8722,70.8899,8356.0
2017-07-24 15:05:00,80.29,80.3,80.27,80.28,9075.0,70.8987,70.9076,70.8811,70.8899,9075.0
2017-07-24 15:10:00,80.29,80.3,80.26,80.28,8469.0,70.8987,70.9076,70.8722,70.8899,8469.0
2017-07-24 15:15:00,80.27,80.34,80.27,80.31,11192.0,70.8811,70.9429,70.8811,70.9164,11192.0
2017-07-24 15:20:00,80.31,80.34,80.3,80.34,7629.0,70.9164,70.9429,70.9076,70.9429,7629.0
2017-07-24 15:25:00,80.34,80.37,80.31,80.36,10133.0,70.9429,70.9694,70.9164,70.9605,10133.0
2017-07-24 15:30:00,80.37,80.39,80.34,80.34,13885.0,70.9694,70.987,70.9429,70.9429,13885.0
2017-07-24 15:35:00,80.34,80.37,80.34,80.36,12093.0,70.9429,70.9694,70.9429,70.9605,12093.0
2017-07-24 15:40:00,80.36,80.37,80.35,80.36,10501.0,70.9605,70.9694,70.9517,70.9605,10501.0
2017-07-24 15:45:00,80.36,80.36,80.28,80.29,25310.0,70.9605,70.9605,70.8899,70.8987,25310.0
2017-07-24 15:50:00,80.29,80.31,80.24,80.29,37041.0,70.8987,70.9164,70.8546,70.8987,37041.0
2017-07-24 15:55:00,80.29,80.35,80.28,80.34,128054.0,70.8987,70.9517,70.8899,70.9429,128054.0
2017-07-25 09:30:00,80.93,81.0,80.65,80.65,33034.0,71.4639,71.5257,71.2166,71.2166,33034.0
2017-07-25 09:35:00,80.68,80.72,80.5,80.56,17792.0,71.2431,71.2784,71.0842,71.1371,17792.0
2017-07-25 09:40:00,80.6,80.7,80.58,80.66,12971.0,71.1725,71.2608,71.1548,71.2255,12971.0
2017-07-25 09:45:00,80.68,80.88,80.67,80.75,21828.0,71.2431,71.4197,71.2343,71.3049,21828.0
2017-07-25 09:50:00,80.75,80.76,80.63,80.63,20250.0,71.3049,71.3138,71.199,71.199,20250.0
2017-07-25 09:55:00,80.63,80.76,80.61,80.76,38884.0,71.199,71.3138,71.1813,71.3138,38884.0
2017-07-25 10:00:00,80.76,80.76,80.62,80.68,21608.0,71.3138,71.3138,71.1901,71.2431,21608.0
2017-07-25 10:05:00,80.69,80.69,80.63,80.66,20196.0,71.2519,71.2519,71.199,71.2255,20196.0
2017-07-25 10:10:00,80.66,80.66,80.63,80.63,10414.0,71.2255,71.2255,71.199,71.199,10414.0
2017-07-25 10:15:00,80.62,80.76,80.62,80.72,33597.0,71.1901,71.3138,71.1901,71.2784,33597.0
2017-07-25 10:20:00,80.73,80.74,80.63,80.63,18499.0,71.2873,71.2961,71.199,71.199,18499.0
2017-07-25 10:25:00,80.63,80.8,80.59,80.63,54481.0,71.199,71.3491,71.1636,71.199,54481.0
2017-07-25 10:30:00,80.62,80.68,80.55,80.65,22856.0,71.1901,71.2431,71.1283,71.2166,22856.0
2017-07-25 10:35:00,80.64,80.7,80.64,80.68,67897.0,71.2078,71.2608,71.2078,71.2431,67897.0
2017-07-25 10:40:00,80.69,80.76,80.66,80.71,48190.0,71.2519,71.3138,71.2255,71.2696,48190.0
2017-07-25 10:45:00,80.73,80.8,80.71,80.73,21412.0,71.2873,71.3491,71.2696,71.2873,21412.0
2017-07-25 10:50:00,80.73,80.75,80.6,80.61,224709.0,71.2873,71.3049,71.1725,71.1813,224709.0
2017-07-25 10:55:00,80.62,80.64,80.57,80.61,12030.0,71.1901,71.2078,71.146,71.1813,12030.0
2017-07-25 11:00:00,80.62,80.65,80.62,80.62,9539.0,71.1901,71.2166,71.1901,71.1901,9539.0
2017-07-25 11:05:00,80.6,80.63,80.57,80.57,9517.0,71.1725,71.199,71.146,71.146,9517.0
2017-07-25 11:10:00,80.55,80.58,80.53,80.58,12191.0,71.1283,71.1548,71.1107,71.1548,12191.0
2017-07-25 11:15:00,80.58,80.61,80.57,80.61,12587.0,71.1548,71.1813,71.146,71.1813,12587.0
2017-07-25 11:20:00,80.61,80.61,80.58,80.58,7850.0,71.1813,71.1813,71.1548,71.1548,7850.0
2017-07-25 11:25:00,80.58,80.58,80.53,80.53,11656.0,71.1548,71.1548,71.1107,71.1107,11656.0
2017-07-25 11:30:00,80.53,80.56,80.51,80.51,10692.0,71.1107,71.1371,71.093,71.093,10692.0
2017-07-25 11:35:00,80.52,80.59,80.5,80.59,222633.0,71.1018,71.1636,71.0842,71.1636,222633.0
2017-07-25 11:40:00,80.59,80.7,80.59,80.69,25453.0,71.1636,71.2608,71.1636,71.2519,25453.0
2017-07-25 11:45:00,80.69,80.7,80.57,80.63,7253.0,71.2519,71.2608,71.146,71.199,7253.0
2017-07-25 11:50:00,80.63,80.71,80.63,80.67,6635.0,71.199,71.2696,71.199,71.2343,6635.0
2017-07-25 11:55:00,80.67,80.69,80.62,80.62,4200.0,71.2343,71.2519,71.1901,71.1901,4200.0
2017-07-25 12:00:00,80.62,80.68,80.62,80.64,9194.0,71.1901,71.2431,71.1901,71.2078,9194.0
2017-07-25 12:05:00,80.63,80.67,80.63,80.64,4921.0,71.199,71.2343,71.199,71.2078,4921.0
2017-07-25 12:10:00,80.64,80.65,80.56,80.57,8153.0,71.2078,71.2166,71.1371,71.146,8153.0
2017-07-25 12:15:00,80.58,80.58,80.52,80.54,7777.0,71.1548,71.1548,71.1018,71.1195,7777.0
2017-07-25 12:20:00,80.55,80.55,80.46,80.46,13339.0,71.1283,71.1283,71.0488,71.0488,13339.0
2017-07-25 12:25:00,80.47,80.51,80.47,80.48,5305.0,71.0577,71.093,71.0577,71.0665,5305.0
2017-07-25 12:30:00,80.48,80.53,80.48,80.52,9000.0,71.0665,71.1107,71.0665,71.1018,9000.0
2017-07-25 12:35:00,80.53,80.53,80.48,80.49,5359.0,71.1107,71.1107,71.0665,71.0753,5359.0
2017-07-25 12:40:00,80.49,80.52,80.48,80.49,14197.0,71.0753,71.1018,71.0665,71.0753,14197.0
2017-07-25 12:45:00,80.48,80.5,80.45,80.49,11520.0,71.0665,71.0842,71.04,71.0753,11520.0
2017-07-25 12:50:00,80.49,80.51,80.44,80.47,10182.0,71.0753,71.093,71.0312,71.0577,10182.0
2017-07-25 12:55:00,80.48,80.5,80.47,80.49,14608.0,71.0665,71.0842,71.0577,71.0753,14608.0
2017-07-25 13:00:00,80.49,80.5,80.47,80.49,13361.0,71.0753,71.0842,71.0577,71.0753,13361.0
2017-07-25 13:05:00,80.49,80.53,80.47,80.51,21660.0,71.0753,71.1107,71.0577,71.093,21660.0
2017-07-25 13:10:00,80.51,80.54,80.47,80.48,9776.0,71.093,71.1195,71.0577,71.0665,9776.0
2017-07-25 13:15:00,80.49,80.51,80.46,80.51,21155.0,71.0753,71.093,71.0488,71.093,21155.0
2017-07-25 13:20:00,80.51,80.51,80.47,80.49,5062.0,71.093,71.093,71.0577,71.0753,5062.0
2017-07-25 13:25:00,80.49,80.5,80.47,80.47,12532.0,71.0753,71.0842,71.0577,71.0577,12532.0
2017-07-25 13:30:00,80.48,80.49,80.44,80.45,9071.0,71.0665,71.0753,71.0312,71.04,9071.0
2017-07-25 13:35:00,80.44,80.48,80.44,80.48,5743.0,71.0312,71.0665,71.0312,71.0665,5743.0
2017-07-25 13:40:00,80.47,80.48,80.43,80.45,11571.0,71.0577,71.0665,71.0224,71.04,11571.0
2017-07-25 13:45:00,80.44,80.46,80.42,80.46,5659.0,71.0312,71.0488,71.0135,71.0488,5659.0
2017-07-25 13:50:00,80.46,80.48,80.43,80.45,7970.0,71.0488,71.0665,71.0224,71.04,7970.0
2017-07-25 13:55:00,80.46,80.49,80.45,80.47,6356.0,71.0488,71.0753,71.04,71.0577,6356.0
2017-07-25 14:00:00,80.48,80.52,80.48,80.5,10287.0,71.0665,71.1018,71.0665,71.0842,10287.0
2017-07-25 14:05:00,80.49,80.52,80.49,80.5,6638.0,71.0753,71.1018,71.0753,71.0842,6638.0
2017-07-25 14:10:00,80.51,80.52,80.48,80.49,8180.0,71.093,71.1018,71.0665,71.0753,8180.0
2017-07-25 14:15:00,80.49,80.55,80.47,80.49,25939.0,71.0753,71.1283,71.0577,71.0753,25939.0
2017-07-25 14:20:00,80.49,80.53,80.49,80.51,3400.0,71.0753,71.1107,71.0753,71.093,3400.0
2017-07-25 14:25:00,80.51,80.53,80.5,80.51,8672.0,71.093,71.1107,71.0842,71.093,8672.0
2017-07-25 14:30:00,80.51,80.51,80.45,80.48,9838.0,71.093,71.093,71.04,71.0665,9838.0
2017-07-25 14:35:00,80.49,80.53,80.48,80.5,11777.0,71.0753,71.1107,71.0665,71.0842,11777.0
2017-07-25 14:40:00,80.51,80.53,80.5,80.52,13011.0,71.093,71.1107,71.0842,71.1018,13011.0
2017-07-25 14:45:00,80.51,80.54,80.48,80.53,109019.0,71.093,71.1195,71.0665,71.1107,109019.0
2017-07-25 14:50:00,80.53,80.58,80.53,80.55,11994.0,71.1107,71.1548,71.1107,71.1283,11994.0
2017-07-25 14:55:00,80.56,80.56,80.52,80.54,10939.0,71.1371,71.1371,71.1018,71.1195,10939.0
2017-07-25 15:00:00,80.55,80.57,80.53,80.53,7751.0,71.1283,71.146,71.1107,71.1107,7751.0
2017-07-25 15:05:00,80.53,80.55,80.52,80.55,23566.0,71.1107,71.1283,71.1018,71.1283,23566.0
2017-07-25 15:10:00,80.56,80.61,80.56,80.61,27925.0,71.1371,71.1813,71.1371,71.1813,27925.0
2017-07-25 15:15:00,80.6,80.65,80.6,80.62,11444.0,71.1725,71.2166,71.1725,71.1901,11444.0
2017-07-25 15:20:00,80.62,80.63,80.53,80.55,15085.0,71.1901,71.199,71.1107,71.1283,15085.0
2017-07-25 15:25:00,80.56,80.61,80.55,80.55,14344.0,71.1371,71.1813,71.1283,71.1283,14344.0
2017-07-25 15:30:00,80.55,80.57,80.53,80.55,10696.0,71.1283,71.146,71.1107,71.1283,10696.0
2017-07-25 15:35:00,80.55,80.57,80.53,80.56,14178.0,71.1283,71.146,71.1107,71.1371,14178.0
2017-07-25 15:40:00,80.56,80.56,80.51,80.52,28290.0,71.1371,71.1371,71.093,71.1018,28290.0
2017-07-25 15:45:00,80.52,80.52,80.48,80.51,17495.0,71.1018,71.1018,71.0665,71.093,17495.0
2017-07-25 15:50:00,80.5,80.52,80.48,80.49,35391.0,71.0842,71.1018,71.0665,71.0753,35391.0
2017-07-25 15:55:00,80.49,80.58,80.49,80.57,72495.0,71.0753,71.1548,71.0753,71.146,72495.0
2017-07-26 09:30:00,80.57,80.64,80.51,80.64,12021.0,71.146,71.2078,71.093,71.2078,12021.0
2017-07-26 09:35:00,80.59,80.64,80.49,80.6,8857.0,71.1636,71.2078,71.0753,71.1725,8857.0
2017-07-26 09:40:00,80.6,80.71,80.45,80.45,11917.0,71.1725,71.2696,71.04,71.04,11917.0
2017-07-26 09:45:00,80.44,80.59,80.41,80.51,27362.0,71.0312,71.1636,71.0047,71.093,27362.0
2017-07-26 09:50:00,80.52,80.56,80.5,80.56,11066.0,71.1018,71.1371,71.0842,71.1371,11066.0
2017-07-26 09:55:00,80.55,80.69,80.54,80.69,11380.0,71.1283,71.2519,71.1195,71.2519,11380.0
2017-07-26 10:00:00,80.7,80.77,80.63,80.64,18575.0,71.2608,71.3226,71.199,71.2078,18575.0
2017-07-26 10:05:00,80.63,80.76,80.62,80.74,72531.0,71.199,71.3138,71.1901,71.2961,72531.0
2017-07-26 10:10:00,80.74,80.74,80.65,80.71,4996.0,71.2961,71.2961,71.2166,71.2696,4996.0
2017-07-26 10:15:00,80.71,80.76,80.69,80.73,6471.0,71.2696,71.3138,71.2519,71.2873,6471.0
2017-07-26 10:20:00,80.73,80.73,80.68,80.68,12611.0,71.2873,71.2873,71.2431,71.2431,12611.0
2017-07-26 10:25:00,80.68,80.7,80.54,80.56,13869.0,71.2431,71.2608,71.1195,71.1371,13869.0
2017-07-26 10:30:00,80.57,80.58,80.42,80.45,18873.0,71.146,71.1548,71.0135,71.04,18873.0
2017-07-26 10:35:00,80.46,80.54,80.43,80.53,8980.0,71.0488,71.1195,71.0224,71.1107,8980.0
2017-07-26 10:40:00,80.54,80.54,80.38,80.39,8805.0,71.1195,71.1195,70.9782,70.987,8805.0
2017-07-26 10:45:00,80.4,80.44,80.3,80.3,17718.0,70.9959,71.0312,70.9076,70.9076,17718.0
2017-07-26 10:50:00,80.31,80.44,80.3,80.37,10399.0,70.9164,71.0312,70.9076,70.9694,10399.0
2017-07-26 10:55:00,80.36,80.41,80.33,80.34,13129.0,70.9605,71.0047,70.934,70.9429,13129.0
2017-07-26 11:00:00,80.34,80.4,80.33,80.39,3587.0,70.9429,70.9959,70.934,70.987,3587.0
2017-07-26 11:05:00,80.38,80.49,80.37,80.49,13671.0,70.9782,71.0753,70.9694,71.0753,13671.0
2017-07-26 11:10:00,80.49,80.51,80.46,80.48,6240.0,71.0753,71.093,71.0488,71.0665,6240.0
2017-07-26 11:15:00,80.48,80.53,80.47,80.53,7300.0,71.0665,71.1107,71.0577,71.1107,7300.0
2017-07-26 11:20:00,80.53,80.54,80.44,80.44,36679.0,71.1107,71.1195,71.0312,71.0312,36679.0
2017-07-26 11:25:00,80.45,80.47,80.43,80.47,6706.0,71.04,71.0577,71.0224,71.0577,6706.0
2017-07-26 11:30:00,80.47,80.52,80.43,80.47,8638.0,71.0577,71.1018,71.0224,71.0577,8638.0
2017-07-26 11:35:00,80.47,80.47,80.43,80.43,5060.0,71.0577,71.0577,71.0224,71.0224,5060.0
2017-07-26 11:40:00,80.42,80.42,80.38,80.42,8325.0,71.0135,71.0135,70.9782,71.0135,8325.0
2017-07-26 11:45:00,80.42,80.45,80.41,80.45,15407.0,71.0135,71.04,71.0047,71.04,15407.0
2017-07-26 11:50:00,80.44,80.45,80.42,80.42,7358.0,71.0312,71.04,71.0135,71.0135,7358.0
2017-07-26 11:55:00,80.43,80.5,80.42,80.48,8885.0,71.0224,71.0842,71.0135,71.0665,8885.0
2017-07-26 12:00:00,80.48,80.49,80.41,80.42,15512.0,71.0665,71.0753,71.0047,71.0135,15512.0
2017-07-26 12:05:00,80.42,80.46,80.41,80.45,9936.0,71.0135,71.0488,71.0047,71.04,9936.0
2017-07-26 12:10:00,80.46,80.56,80.46,80.55,20638.0,71.0488,71.1371,71.0488,71.1283,20638.0
2017-07-26 12:15:00,80.55,80.55,80.48,80.49,9115.0,71.1283,71.1283,71.0665,71.0753,9115.0
2017-07-26 12:20:00,80.48,80.51,80.45,80.46,74634.0,71.0665,71.093,71.04,71.0488,74634.0
2017-07-26 12:25:00,80.47,80.47,80.34,80.34,48165.0,71.0577,71.0577,70.9429,70.9429,48165.0
2017-07-26 12:30:00,80.35,80.35,80.28,80.3,13871.0,70.9517,70.9517,70.8899,70.9076,13871.0
2017-07-26 12:35:00,80.31,80.4,80.31,80.4,9605.0,70.9164,70.9959,70.9164,70.9959,9605.0
2017-07-26 12:40:00,80.4,80.43,80.39,80.43,6900.0,70.9959,71.0224,70.987,71.0224,6900.0
2017-07-26 12:45:00,80.43,80.48,80.42,80.43,7329.0,71.0224,71.0665,71.0135,71.0224,7329.0
2017-07-26 12:50:00,80.42,80.42,80.4,80.42,3916.0,71.0135,71.0135,70.9959,71.0135,3916.0
2017-07-26 12:55:00,80.42,80.42,80.34,80.34,6215.0,71.0135,71.0135,70.9429,70.9429,6215.0
2017-07-26 13:00:00,80.33,80.42,80.33,80.41,23982.0,70.934,71.0135,70.934,71.0047,23982.0
2017-07-26 13:05:00,80.41,80.41,80.35,80.35,8105.0,71.0047,71.0047,70.9517,70.9517,8105.0
2017-07-26 13:10:00,80.33,80.34,80.3,80.33,4300.0,70.934,70.9429,70.9076,70.934,4300.0
2017-07-26 13:15:00,80.34,80.34,80.31,80.31,5550.0,70.9429,70.9429,70.9164,70.9164,5550.0
2017-07-26 13:20:00,80.31,80.32,80.3,80.31,5236.0,70.9164,70.9252,70.9076,70.9164,5236.0
2017-07-26 13:25:00,80.3,80.34,80.29,80.29,4809.0,70.9076,70.9429,70.8987,70.8987,4809.0
2017-07-26 13:30:00,80.28,80.3,80.26,80.26,8117.0,70.8899,70.9076,70.8722,70.8722,8117.0
2017-07-26 13:35:00,80.26,80.31,80.26,80.3,11280.0,70.8722,70.9164,70.8722,70.9076,11280.0
2017-07-26 13:40:00,80.3,80.36,80.3,80.35,9148.0,70.9076,70.9605,70.9076,70.9517,9148.0
2017-07-26 13:45:00,80.35,80.36,80.31,80.35,9715.0,70.9517,70.9605,70.9164,70.9517,9715.0
2017-07-26 13:50:00,80.34,80.36,80.33,80.35,5918.0,70.9429,70.9605,70.934,70.9517,5918.0
2017-07-26 13:55:00,80.37,80.38,80.29,80.29,6436.0,70.9694,70.9782,70.8987,70.8987,6436.0
2017-07-26 14:00:00,80.3,80.51,80.3,80.39,8983.0,70.9076,71.093,70.9076,70.987,8983.0
2017-07-26 14:05:00,80.4,80.41,80.35,80.35,14712.0,70.9959,71.0047,70.9517,70.9517,14712.0
2017-07-26 14:10:00,80.33,80.35,80.21,80.23,30143.0,70.934,70.9517,70.8281,70.8457,30143.0
2017-07-26 14:15:00,80.23,80.28,80.2,80.26,14503.0,70.8457,70.8899,70.8193,70.8722,14503.0
2017-07-26 14:20:00,80.25,80.26,80.18,80.2,17741.0,70.8634,70.8722,70.8016,70.8193,17741.0
2017-07-26 14:25:00,80.2,80.23,80.2,80.22,15612.0,70.8193,70.8457,70.8193,70.8369,15612.0
2017-07-26 14:30:00,80.22,80.24,80.16,80.17,15344.0,70.8369,70.8546,70.7839,70.7928,15344.0
2017-07-26 14:35:00,80.17,80.26,80.15,80.25,15133.0,70.7928,70.8722,70.7751,70.8634,15133.0
2017-07-26 14:40:00,80.25,80.28,80.22,80.22,15454.0,70.8634,70.8899,70.8369,70.8369,15454.0
2017-07-26 14:45:00,80.23,80.29,80.22,80.27,12152.0,70.8457,70.8987,70.8369,70.8811,12152.0
2017-07-26 14:50:00,80.27,80.28,80.21,80.22,14827.0,70.8811,70.8899,70.8281,70.8369,14827.0
2017-07-26 14:55:00,80.22,80.22,80.17,80.21,16004.0,70.8369,70.8369,70.7928,70.8281,16004.0
2017-07-26 15:00:00,80.2,80.25,80.19,80.25,19531.0,70.8193,70.8634,70.8104,70.8634,19531.0
2017-07-26 15:05:00,80.25,80.26,80.22,80.23,11434.0,70.8634,70.8722,70.8369,70.8457,11434.0
2017-07-26 15:10:00,80.22,80.23,80.16,80.18,25056.0,70.8369,70.8457,70.7839,70.8016,25056.0
2017-07-26 15:15:00,80.18,80.23,80.14,80.22,24072.0,70.8016,70.8457,70.7663,70.8369,24072.0
2017-07-26 15:20:00,80.21,80.26,80.2,80.26,18963.0,70.8281,70.8722,70.8193,70.8722,18963.0
2017-07-26 15:25:00,80.27,80.27,80.24,80.26,18144.0,70.8811,70.8811,70.8546,70.8722,18144.0
2017-07-26 15:30:00,80.25,80.26,80.15,80.15,18850.0,70.8634,70.8722,70.7751,70.7751,18850.0
2017-07-26 15:35:00,80.16,80.2,80.15,80.2,17946.0,70.7839,70.8193,70.7751,70.8193,17946.0
2017-07-26 15:40:00,80.2,80.2,80.12,80.13,27319.0,70.8193,70.8193,70.7486,70.7574,27319.0
2017-07-26 15:45:00,80.13,80.19,80.08,80.16,54572.0,70.7574,70.8104,70.7133,70.7839,54572.0
2017-07-26 15:50:00,80.15,80.24,80.15,80.22,53294.0,70.7751,70.8546,70.7751,70.8369,53294.0
2017-07-26 15:55:00,80.22,80.25,80.14,80.21,112007.0,70.8369,70.8634,70.7663,70.8281,112007.0
2017-07-27 09:30:00,79.31,79.31,77.89,78.16,104022.0,70.0334,70.0334,68.7794,69.0179,104022.0
2017-07-27 09:35:00,78.12,79.0,78.0,78.32,77245.0,68.9825,69.7596,68.8766,69.1592,77245.0
2017-07-27 09:40:00,78.45,78.68,78.42,78.65,28571.0,69.2739,69.477,69.2475,69.4506,28571.0
2017-07-27 09:45:00,78.7,78.86,78.26,78.33,60000.0,69.4947,69.636,69.1062,69.168,60000.0
2017-07-27 09:50:00,78.33,78.56,78.24,78.56,20758.0,69.168,69.3711,69.0885,69.3711,20758.0
2017-07-27 09:55:00,78.53,78.56,78.22,78.27,27036.0,69.3446,69.3711,69.0708,69.115,27036.0
2017-07-27 10:00:00,78.28,78.29,78.03,78.04,26263.0,69.1238,69.1327,68.9031,68.9119,26263.0
2017-07-27 10:05:00,78.03,78.08,78.0,78.01,20730.0,68.9031,68.9472,68.8766,68.8854,20730.0
2017-07-27 10:10:00,78.02,78.05,78.0,78.03,24016.0,68.8942,68.9207,68.8766,68.9031,24016.0
2017-07-27 10:15:00,78.04,78.07,77.79,77.84,55150.0,68.9119,68.9384,68.6911,68.7353,55150.0
2017-07-27 10:20:00,77.84,78.02,77.83,78.02,77255.0,68.7353,68.8942,68.7265,68.8942,77255.0
2017-07-27 10:25:00,78.03,78.24,78.03,78.11,72348.0,68.9031,69.0885,68.9031,68.9737,72348.0
2017-07-27 10:30:00,78.1,78.11,77.95,78.01,81681.0,68.9649,68.9737,68.8324,68.8854,81681.0
2017-07-27 10:35:00,78.02,78.13,78.0,78.05,12934.0,68.8942,68.9914,68.8766,68.9207,12934.0
2017-07-27 10:40:00,78.06,78.24,78.06,78.11,22619.0,68.9296,69.0885,68.9296,68.9737,22619.0
2017-07-27 10:45:00,78.13,78.17,78.09,78.14,18004.0,68.9914,69.0267,68.9561,69.0002,18004.0
2017-07-27 10:50:00,78.14,78.15,78.05,78.11,23058.0,69.0002,69.009,68.9207,68.9737,23058.0
2017-07-27 10:55:00,78.1,78.21,78.09,78.19,20093.0,68.9649,69.062,68.9561,69.0444,20093.0
2017-07-27 11:00:00,78.18,78.19,78.07,78.08,21341.0,69.0355,69.0444,68.9384,68.9472,21341.0
2017-07-27 11:05:00,78.09,78.16,78.07,78.07,15634.0,68.9561,69.0179,68.9384,68.9384,15634.0
2017-07-27 11:10:00,78.08,78.2,78.07,78.13,13090.0,68.9472,69.0532,68.9384,68.9914,13090.0
2017-07-27 11:15:00,78.13,78.21,78.11,78.2,10741.0,68.9914,69.062,68.9737,69.0532,10741.0
2017-07-27 11:20:00,78.21,78.22,77.97,77.98,16509.0,69.062,69.0708,68.8501,68.8589,16509.0
2017-07-27 11:25:00,77.99,77.99,77.93,77.95,18190.0,68.8678,68.8678,68.8148,68.8324,18190.0
2017-07-27 11:30:00,77.95,78.11,77.95,78.11,20231.0,68.8324,68.9737,68.8324,68.9737,20231.0
2017-07-27 11:35:00,78.1,78.13,78.04,78.05,12814.0,68.9649,68.9914,68.9119,68.9207,12814.0
2017-07-27 11:40:00,78.04,78.17,78.04,78.17,13787.0,68.9119,69.0267,68.9119,69.0267,13787.0
2017-07-27 11:45:00,78.19,78.23,78.16,78.17,27187.0,69.0444,69.0797,69.0179,69.0267,27187.0
2017-07-27 11:50:00,78.16,78.22,78.12,78.17,14394.0,69.0179,69.0708,68.9825,69.0267,14394.0
2017-07-27 11:55:00,78.17,78.2,78.16,78.2,9304.0,69.0267,69.0532,69.0179,69.0532,9304.0
2017-07-27 12:00:00,78.2,78.23,78.18,78.18,15853.0,69.0532,69.0797,69.0355,69.0355,15853.0
2017-07-27 12:05:00,78.18,78.2,78.1,78.12,18460.0,69.0355,69.0532,68.9649,68.9825,18460.0
2017-07-27 12:10:00,78.12,78.15,78.1,78.15,11076.0,68.9825,69.009,68.9649,69.009,11076.0
2017-07-27 12:15:00,78.15,78.16,78.03,78.05,31985.0,69.009,69.0179,68.9031,68.9207,31985.0
2017-07-27 12:20:00,78.05,78.13,78.04,78.09,121652.0,68.9207,68.9914,68.9119,68.9561,121652.0
2017-07-27 12:25:00,78.09,78.15,78.09,78.12,10712.0,68.9561,69.009,68.9561,68.9825,10712.0
2017-07-27 12:30:00,78.13,78.14,78.08,78.1,28770.0,68.9914,69.0002,68.9472,68.9649,28770.0
2017-07-27 12:35:00,78.1,78.14,78.1,78.12,51230.0,68.9649,69.0002,68.9649,68.9825,51230.0
2017-07-27 12:40:00,78.12,78.19,78.0,78.0,25505.0,68.9825,69.0444,68.8766,68.8766,25505.0
2017-07-27 12:45:00,78.01,78.05,77.93,77.98,11417.0,68.8854,68.9207,68.8148,68.8589,11417.0
2017-07-27 12:50:00,77.97,78.01,77.91,77.91,68950.0,68.8501,68.8854,68.7971,68.7971,68950.0
2017-07-27 12:55:00,77.91,77.99,77.86,77.98,16949.0,68.7971,68.8678,68.753,68.8589,16949.0
2017-07-27 13:00:00,78.0,78.05,77.97,78.0,13322.0,68.8766,68.9207,68.8501,68.8766,13322.0
2017-07-27 13:05:00,78.01,78.12,78.01,78.03,19929.0,68.8854,68.9825,68.8854,68.9031,19929.0
2017-07-27 13:10:00,78.04,78.06,78.0,78.03,12837.0,68.9119,68.9296,68.8766,68.9031,12837.0
2017-07-27 13:15:00,78.02,78.07,77.96,77.98,38161.0,68.8942,68.9384,68.8413,68.8589,38161.0
2017-07-27 13:20:00,77.98,78.0,77.92,77.99,14668.0,68.8589,68.8766,68.8059,68.8678,14668.0
2017-07-27 13:25:00,77.99,78.02,77.83,77.94,19165.0,68.8678,68.8942,68.7265,68.8236,19165.0
2017-07-27 13:30:00,77.92,77.95,77.87,77.92,16004.0,68.8059,68.8324,68.7618,68.8059,16004.0
2017-07-27 13:35:00,77.92,77.95,77.8,77.89,19504.0,68.8059,68.8324,68.7,68.7794,19504.0
2017-07-27 13:40:00,77.88,77.93,77.86,77.86,26331.0,68.7706,68.8148,68.753,68.753,26331.0
2017-07-27 13:45:00,77.86,77.89,77.67,77.69,27304.0,68.753,68.7794,68.5852,68.6028,27304.0
2017-07-27 13:50:00,77.69,77.69,77.51,77.55,50489.0,68.6028,68.6028,68.4439,68.4792,50489.0
2017-07-27 13:55:00,77.55,77.63,77.54,77.59,31497.0,68.4792,68.5499,68.4704,68.5145,31497.0
2017-07-27 14:00:00,77.6,77.64,77.59,77.64,20035.0,68.5234,68.5587,68.5145,68.5587,20035.0
2017-07-27 14:05:00,77.63,77.71,77.62,77.7,20422.0,68.5499,68.6205,68.541,68.6117,20422.0
2017-07-27 14:10:00,77.7,77.71,77.55,77.56,43468.0,68.6117,68.6205,68.4792,68.488,43468.0
2017-07-27 14:15:00,77.56,77.58,77.38,77.45,26894.0,68.488,68.5057,68.3291,68.3909,26894.0
2017-07-27 14:20:00,77.46,77.5,77.44,77.5,10310.0,68.3997,68.4351,68.3821,68.4351,10310.0
2017-07-27 14:25:00,77.48,77.55,77.46,77.55,19350.0,68.4174,68.4792,68.3997,68.4792,19350.0
2017-07-27 14:30:00,77.55,77.56,77.48,77.49,19470.0,68.4792,68.488,68.4174,68.4262,19470.0
2017-07-27 14:35:00,77.48,77.51,77.38,77.44,18472.0,68.4174,68.4439,68.3291,68.3821,18472.0
2017-07-27 14:40:00,77.45,77.47,77.41,77.47,13426.0,68.3909,68.4086,68.3556,68.4086,13426.0
2017-07-27 14:45:00,77.46,77.51,77.42,77.43,21748.0,68.3997,68.4439,68.3644,68.3733,21748.0
2017-07-27 14:50:00,77.41,77.41,77.3,77.37,24089.0,68.3556,68.3556,68.2585,68.3203,24089.0
2017-07-27 14:55:00,77.37,77.4,77.32,77.38,21085.0,68.3203,68.3468,68.2761,68.3291,21085.0
2017-07-27 15:00:00,77.38,77.42,77.37,77.4,22239.0,68.3291,68.3644,68.3203,68.3468,22239.0
2017-07-27 15:05:00,77.41,77.41,77.16,77.18,37724.0,68.3556,68.3556,68.1348,68.1525,37724.0
2017-07-27 15:10:00,77.17,77.26,77.16,77.23,36818.0,68.1437,68.2231,68.1348,68.1966,36818.0
2017-07-27 15:15:00,77.24,77.33,77.24,77.33,32825.0,68.2055,68.285,68.2055,68.285,32825.0
2017-07-27 15:20:00,77.33,77.41,77.3,77.32,32154.0,68.285,68.3556,68.2585,68.2761,32154.0
2017-07-27 15:25:00,77.31,77.43,77.29,77.38,41264.0,68.2673,68.3733,68.2496,68.3291,41264.0
2017-07-27 15:30:00,77.38,77.45,77.37,77.45,47868.0,68.3291,68.3909,68.3203,68.3909,47868.0
2017-07-27 15:35:00,77.46,77.55,77.43,77.44,64345.0,68.3997,68.4792,68.3733,68.3821,64345.0
2017-07-27 15:40:00,77.44,77.44,77.33,77.34,57439.0,68.3821,68.3821,68.285,68.2938,57439.0
2017-07-27 15:45:00,77.35,77.45,77.34,77.45,140303.0,68.3026,68.3909,68.2938,68.3909,140303.0
2017-07-27 15:50:00,77.44,77.45,77.35,77.36,226564.0,68.3821,68.3909,68.3026,68.3114,226564.0
2017-07-27 15:55:00,77.37,77.45,77.28,77.43,241076.0,68.3203,68.3909,68.2408,68.3733,241076.0
2017-07-28 09:30:00,77.45,77.67,77.17,77.44,36843.0,68.3909,68.5852,68.1437,68.3821,36843.0
2017-07-28 09:35:00,77.38,77.75,77.36,77.75,18888.0,68.3291,68.6558,68.3114,68.6558,18888.0
2017-07-28 09:40:00,77.8,77.8,77.69,77.69,20800.0,68.7,68.7,68.6028,68.6028,20800.0
2017-07-28 09:45:00,77.7,77.72,77.56,77.61,26017.0,68.6117,68.6293,68.488,68.5322,26017.0
2017-07-28 09:50:00,77.62,77.69,77.49,77.56,48010.0,68.541,68.6028,68.4262,68.488,48010.0
2017-07-28 09:55:00,77.52,77.69,77.52,77.65,67670.0,68.4527,68.6028,68.4527,68.5675,67670.0
2017-07-28 10:00:00,77.62,77.71,77.5,77.7,35555.0,68.541,68.6205,68.4351,68.6117,35555.0
2017-07-28 10:05:00,77.71,77.73,77.5,77.56,25615.0,68.6205,68.6382,68.4351,68.488,25615.0
2017-07-28 10:10:00,77.57,77.61,77.52,77.55,15831.0,68.4969,68.5322,68.4527,68.4792,15831.0
2017-07-28 10:15:00,77.55,77.63,77.55,77.6,10663.0,68.4792,68.5499,68.4792,68.5234,10663.0
2017-07-28 10:20:00,77.58,77.59,77.51,77.52,10797.0,68.5057,68.5145,68.4439,68.4527,10797.0
2017-07-28 10:25:00,77.52,77.58,77.44,77.53,17335.0,68.4527,68.5057,68.3821,68.4616,17335.0
2017-07-28 10:30:00,77.54,77.61,77.53,77.61,27447.0,68.4704,68.5322,68.4616,68.5322,27447.0
2017-07-28 10:35:00,77.62,77.66,77.58,77.64,22660.0,68.541,68.5764,68.5057,68.5587,22660.0
2017-07-28 10:40:00,77.65,77.83,77.65,77.82,16640.0,68.5675,68.7265,68.5675,68.7176,16640.0
2017-07-28 10:45:00,77.81,77.81,77.74,77.74,6913.0,68.7088,68.7088,68.647,68.647,6913.0
2017-07-28 10:50:00,77.75,77.75,77.67,77.69,10013.0,68.6558,68.6558,68.5852,68.6028,10013.0
2017-07-28 10:55:00,77.69,77.75,77.69,77.73,9421.0,68.6028,68.6558,68.6028,68.6382,9421.0
2017-07-28 11:00:00,77.74,77.86,77.74,77.86,77573.0,68.647,68.753,68.647,68.753,77573.0
2017-07-28 11:05:00,77.87,77.97,77.87,77.93,21254.0,68.7618,68.8501,68.7618,68.8148,21254.0
2017-07-28 11:10:00,77.94,77.97,77.93,77.94,10017.0,68.8236,68.8501,68.8148,68.8236,10017.0
2017-07-28 11:15:00,77.94,77.96,77.86,77.86,10739.0,68.8236,68.8413,68.753,68.753,10739.0
2017-07-28 11:20:00,77.86,78.01,77.86,77.99,49002.0,68.753,68.8854,68.753,68.8678,49002.0
2017-07-28 11:25:00,77.98,78.04,77.95,78.02,20608.0,68.8589,68.9119,68.8324,68.8942,20608.0
2017-07-28 11:30:00,78.02,78.17,78.01,78.17,20805.0,68.8942,69.0267,68.8854,69.0267,20805.0
2017-07-28 11:35:00,78.17,78.26,78.16,78.25,13536.0,69.0267,69.1062,69.0179,69.0973,13536.0
2017-07-28 11:40:00,78.24,78.29,78.16,78.16,14275.0,69.0885,69.1327,69.0179,69.0179,14275.0
2017-07-28 11:45:00,78.15,78.3,78.15,78.22,7333.0,69.009,69.1415,69.009,69.0708,7333.0
2017-07-28 11:50:00,78.22,78.31,78.22,78.3,9482.0,69.0708,69.1503,69.0708,69.1415,9482.0
2017-07-28 11:55:00,78.29,78.32,78.27,78.31,8700.0,69.1327,69.1592,69.115,69.1503,8700.0
2017-07-28 12:00:00,78.31,78.41,78.29,78.38,20314.0,69.1503,69.2386,69.1327,69.2121,20314.0
2017-07-28 12:05:00,78.38,78.43,78.38,78.38,14965.0,69.2121,69.2563,69.2121,69.2121,14965.0
2017-07-28 12:10:00,78.4,78.4,78.29,78.33,12154.0,69.2298,69.2298,69.1327,69.168,12154.0
2017-07-28 12:15:00,78.34,78.34,78.2,78.23,6596.0,69.1768,69.1768,69.0532,69.0797,6596.0
2017-07-28 12:20:00,78.22,78.27,78.18,78.18,7766.0,69.0708,69.115,69.0355,69.0355,7766.0
2017-07-28 12:25:00,78.18,78.23,78.18,78.18,10799.0,69.0355,69.0797,69.0355,69.0355,10799.0
2017-07-28 12:30:00,78.19,78.25,78.18,78.24,6589.0,69.0444,69.0973,69.0355,69.0885,6589.0
2017-07-28 12:35:00,78.24,78.27,78.23,78.27,5497.0,69.0885,69.115,69.0797,69.115,5497.0
2017-07-28 12:40:00,78.28,78.3,78.24,78.28,9900.0,69.1238,69.1415,69.0885,69.1238,9900.0
2017-07-28 12:45:00,78.28,78.33,78.26,78.31,11814.0,69.1238,69.168,69.1062,69.1503,11814.0
2017-07-28 12:50:00,78.32,78.35,78.31,78.35,9224.0,69.1592,69.1856,69.1503,69.1856,9224.0
2017-07-28 12:55:00,78.35,78.39,78.35,78.38,6157.0,69.1856,69.221,69.1856,69.2121,6157.0
2017-07-28 13:00:00,78.38,78.38,78.34,78.34,6865.0,69.2121,69.2121,69.1768,69.1768,6865.0
2017-07-28 13:05:00,78.34,78.4,78.32,78.4,8255.0,69.1768,69.2298,69.1592,69.2298,8255.0
2017-07-28 13:10:00,78.41,78.41,78.39,78.39,6690.0,69.2386,69.2386,69.221,69.221,6690.0
2017-07-28 13:15:00,78.39,78.43,78.38,78.41,10580.0,69.221,69.2563,69.2121,69.2386,10580.0
2017-07-28 13:20:00,78.41,78.42,78.39,78.42,5550.0,69.2386,69.2475,69.221,69.2475,5550.0
2017-07-28 13:25:00,78.41,78.41,78.37,78.39,6661.0,69.2386,69.2386,69.2033,69.221,6661.0
2017-07-28 13:30:00,78.39,78.44,78.39,78.42,8259.0,69.221,69.2651,69.221,69.2475,8259.0
2017-07-28 13:35:00,78.42,78.48,78.42,78.48,17688.0,69.2475,69.3004,69.2475,69.3004,17688.0
2017-07-28 13:40:00,78.48,78.53,78.48,78.5,12254.0,69.3004,69.3446,69.3004,69.3181,12254.0
2017-07-28 13:45:00,78.51,78.52,78.49,78.52,7019.0,69.3269,69.3358,69.3093,69.3358,7019.0
2017-07-28 13:50:00,78.52,78.58,78.52,78.57,6833.0,69.3358,69.3887,69.3358,69.3799,6833.0
2017-07-28 13:55:00,78.56,78.57,78.47,78.47,7621.0,69.3711,69.3799,69.2916,69.2916,7621.0
2017-07-28 14:00:00,78.47,78.52,78.46,78.51,6505.0,69.2916,69.3358,69.2828,69.3269,6505.0
2017-07-28 14:05:00,78.52,78.52,78.49,78.5,5451.0,69.3358,69.3358,69.3093,69.3181,5451.0
2017-07-28 14:10:00,78.5,78.52,78.49,78.49,18091.0,69.3181,69.3358,69.3093,69.3093,18091.0
2017-07-28 14:15:00,78.49,78.53,78.49,78.52,9840.0,69.3093,69.3446,69.3093,69.3358,9840.0
2017-07-28 14:20:00,78.52,78.56,78.52,78.55,9592.0,69.3358,69.3711,69.3358,69.3623,9592.0
2017-07-28 14:25:00,78.54,78.57,78.54,78.56,8414.0,69.3534,69.3799,69.3534,69.3711,8414.0
2017-07-28 14:30:00,78.56,78.59,78.55,78.55,11434.0,69.3711,69.3976,69.3623,69.3623,11434.0
2017-07-28 14:35:00,78.56,78.6,78.55,78.59,7000.0,69.3711,69.4064,69.3623,69.3976,7000.0
2017-07-28 14:40:00,78.59,78.6,78.55,78.55,5617.0,69.3976,69.4064,69.3623,69.3623,5617.0
2017-07-28 14:45:00,78.54,78.58,78.54,78.56,11084.0,69.3534,69.3887,69.3534,69.3711,11084.0
2017-07-28 14:50:00,78.56,78.56,78.51,78.53,10727.0,69.3711,69.3711,69.3269,69.3446,10727.0
2017-07-28 14:55:00,78.53,78.55,78.52,78.54,7413.0,69.3446,69.3623,69.3358,69.3534,7413.0
2017-07-28 15:00:00,78.54,78.58,78.53,78.56,14728.0,69.3534,69.3887,69.3446,69.3711,14728.0
2017-07-28 15:05:00,78.56,78.62,78.55,78.61,12562.0,69.3711,69.4241,69.3623,69.4152,12562.0
2017-07-28 15:10:00,78.61,78.62,78.56,78.59,12669.0,69.4152,69.4241,69.3711,69.3976,12669.0
2017-07-28 15:15:00,78.59,78.64,78.58,78.64,11301.0,69.3976,69.4417,69.3887,69.4417,11301.0
2017-07-28 15:20:00,78.64,78.65,78.6,78.62,26843.0,69.4417,69.4506,69.4064,69.4241,26843.0
2017-07-28 15:25:00,78.62,78.63,78.6,78.61,9359.0,69.4241,69.4329,69.4064,69.4152,9359.0
2017-07-28 15:30:00,78.6,78.6,78.55,78.59,23713.0,69.4064,69.4064,69.3623,69.3976,23713.0
2017-07-28 15:35:00,78.59,78.61,78.56,78.57,17195.0,69.3976,69.4152,69.3711,69.3799,17195.0
2017-07-28 15:40:00,78.57,78.62,78.56,78.61,20344.0,69.3799,69.4241,69.3711,69.4152,20344.0
2017-07-28 15:45:00,78.62,78.72,78.61,78.69,37308.0,69.4241,69.5124,69.4152,69.4859,37308.0
2017-07-28 15:50:00,78.69,78.74,78.68,78.71,56140.0,69.4859,69.53,69.477,69.5035,56140.0
2017-07-28 15:55:00,78.72,78.74,78.62,78.66,118136.0,69.5124,69.53,69.4241,69.4594,118136.0
2017-07-31 09:30:00,78.93,79.14,78.9,79.06,23498.0,69.6978,69.8832,69.6713,69.8126,23498.0
2017-07-31 09:35:00,79.09,79.09,78.97,79.02,13257.0,69.8391,69.8391,69.7331,69.7773,13257.0
2017-07-31 09:40:00,79.01,79.01,78.84,78.92,21352.0,69.7684,69.7684,69.6183,69.689,21352.0
2017-07-31 09:45:00,78.95,78.96,78.73,78.78,29547.0,69.7155,69.7243,69.5212,69.5653,29547.0
2017-07-31 09:50:00,78.78,78.91,78.75,78.87,21443.0,69.5653,69.6801,69.5389,69.6448,21443.0
2017-07-31 09:55:00,78.84,78.97,78.82,78.95,13936.0,69.6183,69.7331,69.6007,69.7155,13936.0
2017-07-31 10:00:00,78.95,78.96,78.83,78.88,12799.0,69.7155,69.7243,69.6095,69.6537,12799.0
2017-07-31 10:05:00,78.88,78.9,78.84,78.86,15593.0,69.6537,69.6713,69.6183,69.636,15593.0
2017-07-31 10:10:00,78.86,78.88,78.78,78.82,13599.0,69.636,69.6537,69.5653,69.6007,13599.0
2017-07-31 10:15:00,78.82,78.87,78.81,78.87,5494.0,69.6007,69.6448,69.5918,69.6448,5494.0
2017-07-31 10:20:00,78.87,78.89,78.86,78.88,4708.0,69.6448,69.6625,69.636,69.6537,4708.0
2017-07-31 10:25:00,78.88,78.91,78.88,78.88,8343.0,69.6537,69.6801,69.6537,69.6537,8343.0
2017-07-31 10:30:00,78.88,78.9,78.85,78.89,10579.0,69.6537,69.6713,69.6272,69.6625,10579.0
2017-07-31 10:35:00,78.89,78.98,78.88,78.98,25074.0,69.6625,69.742,69.6537,69.742,25074.0
2017-07-31 10:40:00,78.98,79.01,78.92,78.96,11064.0,69.742,69.7684,69.689,69.7243,11064.0
2017-07-31 10:45:00,78.97,79.01,78.97,78.99,11925.0,69.7331,69.7684,69.7331,69.7508,11925.0
2017-07-31 10:50:00,78.98,78.98,78.92,78.96,13850.0,69.742,69.742,69.689,69.7243,13850.0
2017-07-31 10:55:00,78.95,78.95,78.88,78.9,17953.0,69.7155,69.7155,69.6537,69.6713,17953.0
2017-07-31 11:00:00,78.89,78.9,78.87,78.87,14584.0,69.6625,69.6713,69.6448,69.6448,14584.0
2017-07-31 11:05:00,78.87,78.91,78.85,78.85,14345.0,69.6448,69.6801,69.6272,69.6272,14345.0
2017-07-31 11:10:00,78.85,78.9,78.82,78.83,10493.0,69.6272,69.6713,69.6007,69.6095,10493.0
2017-07-31 11:15:00,78.83,78.85,78.77,78.81,12814.0,69.6095,69.6272,69.5565,69.5918,12814.0
2017-07-31 11:20:00,78.8,78.86,78.8,78.83,8409.0,69.583,69.636,69.583,69.6095,8409.0
2017-07-31 11:25:00,78.84,78.87,78.79,78.82,13258.0,69.6183,69.6448,69.5742,69.6007,13258.0
2017-07-31 11:30:00,78.82,78.85,78.78,78.78,7191.0,69.6007,69.6272,69.5653,69.5653,7191.0
2017-07-31 11:35:00,78.78,78.81,78.78,78.78,10198.0,69.5653,69.5918,69.5653,69.5653,10198.0
2017-07-31 11:40:00,78.78,78.79,78.73,78.73,9290.0,69.5653,69.5742,69.5212,69.5212,9290.0
2017-07-31 11:45:00,78.73,78.76,78.72,78.73,9518.0,69.5212,69.5477,69.5124,69.5212,9518.0
2017-07-31 11:50:00,78.72,78.75,78.7,78.71,10291.0,69.5124,69.5389,69.4947,69.5035,10291.0
2017-07-31 11:55:00,78.71,78.75,78.69,78.74,7070.0,69.5035,69.5389,69.4859,69.53,7070.0
2017-07-31 12:00:00,78.74,78.75,78.67,78.7,8736.0,69.53,69.5389,69.4682,69.4947,8736.0
2017-07-31 12:05:00,78.7,78.7,78.65,78.67,9948.0,69.4947,69.4947,69.4506,69.4682,9948.0
2017-07-31 12:10:00,78.67,78.68,78.61,78.61,10766.0,69.4682,69.477,69.4152,69.4152,10766.0
2017-07-31 12:15:00,78.6,78.63,78.56,78.61,21169.0,69.4064,69.4329,69.3711,69.4152,21169.0
2017-07-31 12:20:00,78.61,78.62,78.46,78.51,14322.0,69.4152,69.4241,69.2828,69.3269,14322.0
2017-07-31 12:25:00,78.52,78.56,78.5,78.51,12600.0,69.3358,69.3711,69.3181,69.3269,12600.0
2017-07-31 12:30:00,78.5,78.51,78.45,78.5,17734.0,69.3181,69.3269,69.2739,69.3181,17734.0
2017-07-31 12:35:00,78.51,78.51,78.43,78.44,15633.0,69.3269,69.3269,69.2563,69.2651,15633.0
2017-07-31 12:40:00,78.44,78.45,78.4,78.4,16354.0,69.2651,69.2739,69.2298,69.2298,16354.0
2017-07-31 12:45:00,78.4,78.41,78.35,78.38,11869.0,69.2298,69.2386,69.1856,69.2121,11869.0
2017-07-31 12:50:00,78.38,78.4,78.33,78.36,20691.0,69.2121,69.2298,69.168,69.1945,20691.0
2017-07-31 12:55:00,78.35,78.36,78.27,78.27,13183.0,69.1856,69.1945,69.115,69.115,13183.0
2017-07-31 13:00:00,78.27,78.32,78.27,78.31,21451.0,69.115,69.1592,69.115,69.1503,21451.0
2017-07-31 13:05:00,78.3,78.31,78.28,78.28,13961.0,69.1415,69.1503,69.1238,69.1238,13961.0
2017-07-31 13:10:00,78.28,78.31,78.26,78.29,18446.0,69.1238,69.1503,69.1062,69.1327,18446.0
2017-07-31 13:15:00,78.29,78.3,78.23,78.23,16677.0,69.1327,69.1415,69.0797,69.0797,16677.0
2017-07-31 13:20:00,78.24,78.25,78.19,78.19,9329.0,69.0885,69.0973,69.0444,69.0444,9329.0
2017-07-31 13:25:00,78.19,78.2,78.16,78.17,24847.0,69.0444,69.0532,69.0179,69.0267,24847.0
2017-07-31 13:30:00,78.17,78.2,78.15,78.2,28264.0,69.0267,69.0532,69.009,69.0532,28264.0
2017-07-31 13:35:00,78.22,78.34,78.22,78.34,27269.0,69.0708,69.1768,69.0708,69.1768,27269.0
2017-07-31 13:40:00,78.34,78.36,78.29,78.29,14993.0,69.1768,69.1945,69.1327,69.1327,14993.0
2017-07-31 13:45:00,78.29,78.3,78.25,78.26,23398.0,69.1327,69.1415,69.0973,69.1062,23398.0
2017-07-31 13:50:00,78.26,78.27,78.2,78.22,18052.0,69.1062,69.115,69.0532,69.0708,18052.0
2017-07-31 13:55:00,78.23,78.24,78.21,78.23,13764.0,69.0797,69.0885,69.062,69.0797,13764.0
2017-07-31 14:00:00,78.23,78.23,78.19,78.2,13570.0,69.0797,69.0797,69.0444,69.0532,13570.0
2017-07-31 14:05:00,78.2,78.23,78.15,78.16,14324.0,69.0532,69.0797,69.009,69.0179,14324.0
2017-07-31 14:10:00,78.16,78.16,78.08,78.1,25894.0,69.0179,69.0179,68.9472,68.9649,25894.0
2017-07-31 14:15:00,78.09,78.12,78.09,78.09,13661.0,68.9561,68.9825,68.9561,68.9561,13661.0
2017-07-31 14:20:00,78.1,78.12,78.07,78.08,25084.0,68.9649,68.9825,68.9384,68.9472,25084.0
2017-07-31 14:25:00,78.08,78.08,78.04,78.07,16253.0,68.9472,68.9472,68.9119,68.9384,16253.0
2017-07-31 14:30:00,78.06,78.07,78.03,78.05,17949.0,68.9296,68.9384,68.9031,68.9207,17949.0
2017-07-31 14:35:00,78.04,78.05,78.02,78.05,15381.0,68.9119,68.9207,68.8942,68.9207,15381.0
2017-07-31 14:40:00,78.05,78.07,78.01,78.03,23896.0,68.9207,68.9384,68.8854,68.9031,23896.0
2017-07-31 14:45:00,78.03,78.04,77.99,78.0,23516.0,68.9031,68.9119,68.8678,68.8766,23516.0
2017-07-31 14:50:00,78.0,78.01,77.98,77.99,12353.0,68.8766,68.8854,68.8589,68.8678,12353.0
2017-07-31 14:55:00,78.0,78.01,77.98,77.99,18743.0,68.8766,68.8854,68.8589,68.8678,18743.0
2017-07-31 15:00:00,77.99,78.09,77.99,78.08,17950.0,68.8678,68.9561,68.8678,68.9472,17950.0
2017-07-31 15:05:00,78.08,78.09,77.94,77.98,34821.0,68.9472,68.9561,68.8236,68.8589,34821.0
2017-07-31 15:10:00,77.98,77.98,77.92,77.93,37370.0,68.8589,68.8589,68.8059,68.8148,37370.0
2017-07-31 15:15:00,77.92,77.96,77.9,77.91,32467.0,68.8059,68.8413,68.7883,68.7971,32467.0
2017-07-31 15:20:00,77.91,77.94,77.88,77.89,42468.0,68.7971,68.8236,68.7706,68.7794,42468.0
2017-07-31 15:25:00,77.9,77.91,77.87,77.9,41791.0,68.7883,68.7971,68.7618,68.7883,41791.0
2017-07-31 15:30:00,77.9,77.94,77.89,77.9,50469.0,68.7883,68.8236,68.7794,68.7883,50469.0
2017-07-31 15:35:00,77.9,77.92,77.87,77.92,43770.0,68.7883,68.8059,68.7618,68.8059,43770.0
2017-07-31 15:40:00,77.92,78.03,77.91,78.03,103706.0,68.8059,68.9031,68.7971,68.9031,103706.0
2017-07-31 15:45:00,78.02,78.1,78.02,78.09,112909.0,68.8942,68.9649,68.8942,68.9561,112909.0
2017-07-31 15:50:00,78.08,78.1,78.0,78.01,61067.0,68.9472,68.9649,68.8766,68.8854,61067.0
2017-07-31 15:55:00,78.02,78.05,77.94,77.99,140984.0,68.8942,68.9207,68.8236,68.8678,140984.0
2017-08-01 09:30:00,78.19,78.19,77.92,78.03,30138.0,69.0444,69.0444,68.8059,68.9031,30138.0
2017-08-01 09:35:00,78.04,78.06,77.88,77.89,15237.0,68.9119,68.9296,68.7706,68.7794,15237.0
2017-08-01 09:40:00,77.87,77.94,77.77,77.93,11811.0,68.7618,68.8236,68.6735,68.8148,11811.0
2017-08-01 09:45:00,77.93,78.08,77.92,78.06,27986.0,68.8148,68.9472,68.8059,68.9296,27986.0
2017-08-01 09:50:00,78.06,78.09,77.85,77.95,32054.0,68.9296,68.9561,68.7441,68.8324,32054.0
2017-08-01 09:55:00,77.96,77.99,77.84,77.84,20001.0,68.8413,68.8678,68.7353,68.7353,20001.0
2017-08-01 10:00:00,77.86,78.1,77.85,77.99,11334.0,68.753,68.9649,68.7441,68.8678,11334.0
2017-08-01 10:05:00,77.98,78.09,77.89,78.08,14333.0,68.8589,68.9561,68.7794,68.9472,14333.0
2017-08-01 10:10:00,78.08,78.08,78.04,78.07,15760.0,68.9472,68.9472,68.9119,68.9384,15760.0
2017-08-01 10:15:00,78.06,78.1,77.99,78.02,13821.0,68.9296,68.9649,68.8678,68.8942,13821.0
2017-08-01 10:20:00,78.03,78.15,78.01,78.05,15498.0,68.9031,69.009,68.8854,68.9207,15498.0
2017-08-01 10:25:00,78.05,78.12,78.04,78.06,15109.0,68.9207,68.9825,68.9119,68.9296,15109.0
2017-08-01 10:30:00,78.05,78.15,78.03,78.14,36211.0,68.9207,69.009,68.9031,69.0002,36211.0
2017-08-01 10:35:00,78.14,78.16,78.1,78.1,10772.0,69.0002,69.0179,68.9649,68.9649,10772.0
2017-08-01 10:40:00,78.09,78.13,78.0,78.05,25808.0,68.9561,68.9914,68.8766,68.9207,25808.0
2017-08-01 10:45:00,78.06,78.1,78.05,78.1,14226.0,68.9296,68.9649,68.9207,68.9649,14226.0
2017-08-01 10:50:00,78.1,78.12,78.04,78.07,21022.0,68.9649,68.9825,68.9119,68.9384,21022.0
2017-08-01 10:55:00,78.08,78.2,78.07,78.14,15597.0,68.9472,69.0532,68.9384,69.0002,15597.0
2017-08-01 11:00:00,78.13,78.24,78.12,78.22,26409.0,68.9914,69.0885,68.9825,69.0708,26409.0
2017-08-01 11:05:00,78.22,78.25,78.07,78.08,24621.0,69.0708,69.0973,68.9384,68.9472,24621.0
2017-08-01 11:10:00,78.09,78.11,78.03,78.05,27618.0,68.9561,68.9737,68.9031,68.9207,27618.0
2017-08-01 11:15:00,78.05,78.14,78.04,78.12,24437.0,68.9207,69.0002,68.9119,68.9825,24437.0
2017-08-01 11:20:00,78.13,78.31,78.12,78.3,15552.0,68.9914,69.1503,68.9825,69.1415,15552.0
2017-08-01 11:25:00,78.3,78.38,78.29,78.38,19612.0,69.1415,69.2121,69.1327,69.2121,19612.0
2017-08-01 11:30:00,78.37,78.38,78.28,78.34,10471.0,69.2033,69.2121,69.1238,69.1768,10471.0
2017-08-01 11:35:00,78.34,78.4,78.32,78.39,22014.0,69.1768,69.2298,69.1592,69.221,22014.0
2017-08-01 11:40:00,78.39,78.47,78.38,78.46,13882.0,69.221,69.2916,69.2121,69.2828,13882.0
2017-08-01 11:45:00,78.47,78.47,78.39,78.42,12289.0,69.2916,69.2916,69.221,69.2475,12289.0
2017-08-01 11:50:00,78.44,78.48,78.43,78.46,10556.0,69.2651,69.3004,69.2563,69.2828,10556.0
2017-08-01 11:55:00,78.47,78.48,78.43,78.47,9943.0,69.2916,69.3004,69.2563,69.2916,9943.0
2017-08-01 12:00:00,78.46,78.47,78.41,78.46,12892.0,69.2828,69.2916,69.2386,69.2828,12892.0
2017-08-01 12:05:00,78.47,78.57,78.46,78.54,10328.0,69.2916,69.3799,69.2828,69.3534,10328.0
2017-08-01 12:10:00,78.54,78.64,78.53,78.63,15605.0,69.3534,69.4417,69.3446,69.4329,15605.0
2017-08-01 12:15:00,78.63,78.66,78.6,78.6,15218.0,69.4329,69.4594,69.4064,69.4064,15218.0
2017-08-01 12:20:00,78.61,78.65,78.59,78.64,10922.0,69.4152,69.4506,69.3976,69.4417,10922.0
2017-08-01 12:25:00,78.64,78.67,78.64,78.64,4952.0,69.4417,69.4682,69.4417,69.4417,4952.0
2017-08-01 12:30:00,78.64,78.65,78.55,78.57,5272.0,69.4417,69.4506,69.3623,69.3799,5272.0
2017-08-01 12:35:00,78.57,78.6,78.57,78.6,11472.0,69.3799,69.4064,69.3799,69.4064,11472.0
2017-08-01 12:40:00,78.61,78.64,78.6,78.6,10364.0,69.4152,69.4417,69.4064,69.4064,10364.0
2017-08-01 12:45:00,78.6,78.65,78.55,78.55,12330.0,69.4064,69.4506,69.3623,69.3623,12330.0
2017-08-01 12:50:00,78.56,78.59,78.56,78.58,5623.0,69.3711,69.3976,69.3711,69.3887,5623.0
2017-08-01 12:55:00,78.58,78.61,78.55,78.56,13980.0,69.3887,69.4152,69.3623,69.3711,13980.0
2017-08-01 13:00:00,78.56,78.6,78.55,78.59,22390.0,69.3711,69.4064,69.3623,69.3976,22390.0
2017-08-01 13:05:00,78.59,78.66,78.59,78.65,6103.0,69.3976,69.4594,69.3976,69.4506,6103.0
2017-08-01 13:10:00,78.65,78.65,78.61,78.64,12833.0,69.4506,69.4506,69.4152,69.4417,12833.0
2017-08-01 13:15:00,78.64,78.65,78.59,78.59,7825.0,69.4417,69.4506,69.3976,69.3976,7825.0
2017-08-01 13:20:00,78.6,78.61,78.58,78.61,10922.0,69.4064,69.4152,69.3887,69.4152,10922.0
2017-08-01 13:25:00,78.59,78.6,78.51,78.51,8460.0,69.3976,69.4064,69.3269,69.3269,8460.0
2017-08-01 13:30:00,78.49,78.52,78.45,78.51,15450.0,69.3093,69.3358,69.2739,69.3269,15450.0
2017-08-01 13:35:00,78.52,78.56,78.5,78.52,10436.0,69.3358,69.3711,69.3181,69.3358,10436.0
2017-08-01 13:40:00,78.51,78.61,78.51,78.61,11266.0,69.3269,69.4152,69.3269,69.4152,11266.0
2017-08-01 13:45:00,78.61,78.61,78.56,78.59,9536.0,69.4152,69.4152,69.3711,69.3976,9536.0
2017-08-01 13:50:00,78.58,78.63,78.58,78.63,8490.0,69.3887,69.4329,69.3887,69.4329,8490.0
2017-08-01 13:55:00,78.64,78.64,78.61,78.62,5146.0,69.4417,69.4417,69.4152,69.4241,5146.0
2017-08-01 14:00:00,78.62,78.68,78.62,78.63,9354.0,69.4241,69.477,69.4241,69.4329,9354.0
2017-08-01 14:05:00,78.63,78.63,78.57,78.58,18018.0,69.4329,69.4329,69.3799,69.3887,18018.0
2017-08-01 14:10:00,78.57,78.58,78.48,78.5,15583.0,69.3799,69.3887,69.3004,69.3181,15583.0
2017-08-01 14:15:00,78.5,78.58,78.5,78.58,26036.0,69.3181,69.3887,69.3181,69.3887,26036.0
2017-08-01 14:20:00,78.57,78.63,78.56,78.63,9841.0,69.3799,69.4329,69.3711,69.4329,9841.0
2017-08-01 14:25:00,78.62,78.67,78.6,78.63,9549.0,69.4241,69.4682,69.4064,69.4329,9549.0
2017-08-01 14:30:00,78.64,78.67,78.59,78.65,12191.0,69.4417,69.4682,69.3976,69.4506,12191.0
2017-08-01 14:35:00,78.65,78.67,78.62,78.62,7760.0,69.4506,69.4682,69.4241,69.4241,7760.0
2017-08-01 14:40:00,78.61,78.66,78.57,78.62,43591.0,69.4152,69.4594,69.3799,69.4241,43591.0
2017-08-01 14:45:00,78.62,78.62,78.58,78.59,16955.0,69.4241,69.4241,69.3887,69.3976,16955.0
2017-08-01 14:50:00,78.59,78.62,78.57,78.59,18376.0,69.3976,69.4241,69.3799,69.3976,18376.0
2017-08-01 14:55:00,78.58,78.6,78.54,78.58,8993.0,69.3887,69.4064,69.3534,69.3887,8993.0
2017-08-01 15:00:00,78.58,78.65,78.56,78.62,30317.0,69.3887,69.4506,69.3711,69.4241,30317.0
2017-08-01 15:05:00,78.62,78.66,78.61,78.65,10782.0,69.4241,69.4594,69.4152,69.4506,10782.0
2017-08-01 15:10:00,78.64,78.65,78.62,78.63,16410.0,69.4417,69.4506,69.4241,69.4329,16410.0
2017-08-01 15:15:00,78.63,78.65,78.62,78.63,20486.0,69.4329,69.4506,69.4241,69.4329,20486.0
2017-08-01 15:20:00,78.63,78.64,78.59,78.63,26888.0,69.4329,69.4417,69.3976,69.4329,26888.0
2017-08-01 15:25:00,78.62,78.65,78.58,78.61,34215.0,69.4241,69.4506,69.3887,69.4152,34215.0
2017-08-01 15:30:00,78.61,78.65,78.6,78.6,14950.0,69.4152,69.4506,69.4064,69.4064,14950.0
2017-08-01 15:35:00,78.6,78.63,78.6,78.63,18880.0,69.4064,69.4329,69.4064,69.4329,18880.0
2017-08-01 15:40:00,78.63,78.65,78.62,78.64,23712.0,69.4329,69.4506,69.4241,69.4417,23712.0
2017-08-01 15:45:00,78.64,78.66,78.64,78.66,31795.0,69.4417,69.4594,69.4417,69.4594,31795.0
2017-08-01 15:50:00,78.66,78.66,78.64,78.65,34738.0,69.4594,69.4594,69.4417,69.4506,34738.0
2017-08-01 15:55:00,78.65,78.79,78.64,78.74,124195.0,69.4506,69.5742,69.4417,69.53,124195.0
2017-08-02 09:30:00,78.82,78.82,78.7,78.71,28585.0,69.6007,69.6007,69.4947,69.5035,28585.0
2017-08-02 09:35:00,78.74,78.82,78.7,78.82,4295.0,69.53,69.6007,69.4947,69.6007,4295.0
2017-08-02 09:40:00,78.8,78.88,78.77,78.77,2700.0,69.583,69.6537,69.5565,69.5565,2700.0
2017-08-02 09:45:00,78.75,78.77,78.62,78.66,20989.0,69.5389,69.5565,69.4241,69.4594,20989.0
2017-08-02 09:50:00,78.65,78.7,78.53,78.64,11800.0,69.4506,69.4947,69.3446,69.4417,11800.0
2017-08-02 09:55:00,78.65,78.68,78.54,78.55,8825.0,69.4506,69.477,69.3534,69.3623,8825.0
2017-08-02 10:00:00,78.55,78.59,78.52,78.58,7616.0,69.3623,69.3976,69.3358,69.3887,7616.0
2017-08-02 10:05:00,78.59,78.69,78.57,78.67,11565.0,69.3976,69.4859,69.3799,69.4682,11565.0
2017-08-02 10:10:00,78.67,78.79,78.67,78.72,14215.0,69.4682,69.5742,69.4682,69.5124,14215.0
2017-08-02 10:15:00,78.71,78.73,78.7,78.7,4833.0,69.5035,69.5212,69.4947,69.4947,4833.0
2017-08-02 10:20:00,78.68,78.76,78.62,78.7,15252.0,69.477,69.5477,69.4241,69.4947,15252.0
2017-08-02 10:25:00,78.69,78.82,78.66,78.76,13710.0,69.4859,69.6007,69.4594,69.5477,13710.0
2017-08-02 10:30:00,78.76,78.8,78.74,78.75,10086.0,69.5477,69.583,69.53,69.5389,10086.0
2017-08-02 10:35:00,78.75,78.78,78.67,78.69,28460.0,69.5389,69.5653,69.4682,69.4859,28460.0
2017-08-02 10:40:00,78.68,78.72,78.63,78.69,15125.0,69.477,69.5124,69.4329,69.4859,15125.0
2017-08-02 10:45:00,78.69,78.72,78.64,78.64,267791.0,69.4859,69.5124,69.4417,69.4417,267791.0
2017-08-02 10:50:00,78.64,78.7,78.61,78.65,22042.0,69.4417,69.4947,69.4152,69.4506,22042.0
2017-08-02 10:55:00,78.66,78.66,78.56,78.66,33810.0,69.4594,69.4594,69.3711,69.4594,33810.0
2017-08-02 11:00:00,78.67,78.73,78.64,78.66,17366.0,69.4682,69.5212,69.4417,69.4594,17366.0
2017-08-02 11:05:00,78.66,78.68,78.64,78.64,17178.0,69.4594,69.477,69.4417,69.4417,17178.0
2017-08-02 11:10:00,78.65,78.72,78.59,78.72,15082.0,69.4506,69.5124,69.3976,69.5124,15082.0
2017-08-02 11:15:00,78.72,78.86,78.71,78.84,24274.0,69.5124,69.636,69.5035,69.6183,24274.0
2017-08-02 11:20:00,78.85,78.86,78.66,78.71,13250.0,69.6272,69.636,69.4594,69.5035,13250.0
2017-08-02 11:25:00,78.7,78.74,78.68,78.7,8824.0,69.4947,69.53,69.477,69.4947,8824.0
2017-08-02 11:30:00,78.69,78.7,78.61,78.66,13516.0,69.4859,69.4947,69.4152,69.4594,13516.0
2017-08-02 11:35:00,78.66,78.71,78.65,78.69,6646.0,69.4594,69.5035,69.4506,69.4859,6646.0
2017-08-02 11:40:00,78.69,78.69,78.63,78.67,171192.0,69.4859,69.4859,69.4329,69.4682,171192.0
2017-08-02 11:45:00,78.67,78.72,78.62,78.68,22997.0,69.4682,69.5124,69.4241,69.477,22997.0
2017-08-02 11:50:00,78.69,78.78,78.68,78.77,11420.0,69.4859,69.5653,69.477,69.5565,11420.0
2017-08-02 11:55:00,78.77,78.78,78.73,78.73,6455.0,69.5565,69.5653,69.5212,69.5212,6455.0
2017-08-02 12:00:00,78.73,78.75,78.67,78.67,12044.0,69.5212,69.5389,69.4682,69.4682,12044.0
2017-08-02 12:05:00,78.67,78.7,78.65,78.66,6044.0,69.4682,69.4947,69.4506,69.4594,6044.0
2017-08-02 12:10:00,78.67,78.69,78.65,78.65,9180.0,69.4682,69.4859,69.4506,69.4506,9180.0
2017-08-02 12:15:00,78.65,78.66,78.54,78.55,228240.0,69.4506,69.4594,69.3534,69.3623,228240.0
2017-08-02 12:20:00,78.55,78.56,78.55,78.56,15205.0,69.3623,69.3711,69.3623,69.3711,15205.0
2017-08-02 12:25:00,78.56,78.62,78.56,78.58,13901.0,69.3711,69.4241,69.3711,69.3887,13901.0
2017-08-02 12:30:00,78.58,78.61,78.58,78.61,7936.0,69.3887,69.4152,69.3887,69.4152,7936.0
2017-08-02 12:35:00,78.61,78.61,78.53,78.53,13272.0,69.4152,69.4152,69.3446,69.3446,13272.0
2017-08-02 12:40:00,78.51,78.53,78.44,78.46,12149.0,69.3269,69.3446,69.2651,69.2828,12149.0
2017-08-02 12:45:00,78.46,78.46,78.43,78.45,8406.0,69.2828,69.2828,69.2563,69.2739,8406.0
2017-08-02 12:50:00,78.45,78.56,78.45,78.56,9220.0,69.2739,69.3711,69.2739,69.3711,9220.0
2017-08-02 12:55:00,78.55,78.59,78.54,78.59,5989.0,69.3623,69.3976,69.3534,69.3976,5989.0
2017-08-02 13:00:00,78.59,78.6,78.58,78.6,7040.0,69.3976,69.4064,69.3887,69.4064,7040.0
2017-08-02 13:05:00,78.61,78.63,78.58,78.62,8134.0,69.4152,69.4329,69.3887,69.4241,8134.0
2017-08-02 13:10:00,78.62,78.63,78.59,78.59,6240.0,69.4241,69.4329,69.3976,69.3976,6240.0
2017-08-02 13:15:00,78.59,78.61,78.57,78.61,5064.0,69.3976,69.4152,69.3799,69.4152,5064.0
2017-08-02 13:20:00,78.61,78.62,78.59,78.6,6903.0,69.4152,69.4241,69.3976,69.4064,6903.0
2017-08-02 13:25:00,78.59,78.62,78.59,78.59,12531.0,69.3976,69.4241,69.3976,69.3976,12531.0
2017-08-02 13:30:00,78.59,78.61,78.57,78.61,7277.0,69.3976,69.4152,69.3799,69.4152,7277.0
2017-08-02 13:35:00,78.6,78.61,78.59,78.6,13354.0,69.4064,69.4152,69.3976,69.4064,13354.0
2017-08-02 13:40:00,78.6,78.61,78.57,78.59,8013.0,69.4064,69.4152,69.3799,69.3976,8013.0
2017-08-02 13:45:00,78.6,78.6,78.55,78.55,8044.0,69.4064,69.4064,69.3623,69.3623,8044.0
2017-08-02 13:50:00,78.54,78.59,78.51,78.59,9641.0,69.3534,69.3976,69.3269,69.3976,9641.0
2017-08-02 13:55:00,78.58,78.62,78.57,78.59,9810.0,69.3887,69.4241,69.3799,69.3976,9810.0
2017-08-02 14:00:00,78.6,78.62,78.59,78.59,16426.0,69.4064,69.4241,69.3976,69.3976,16426.0
2017-08-02 14:05:00,78.59,78.7,78.59,78.68,15571.0,69.3976,69.4947,69.3976,69.477,15571.0
2017-08-02 14:10:00,78.68,78.68,78.57,78.59,15013.0,69.477,69.477,69.3799,69.3976,15013.0
2017-08-02 14:15:00,78.59,78.6,78.56,78.57,17480.0,69.3976,69.4064,69.3711,69.3799,17480.0
2017-08-02 14:20:00,78.57,78.59,78.52,78.55,10815.0,69.3799,69.3976,69.3358,69.3623,10815.0
2017-08-02 14:25:00,78.55,78.6,78.5,78.58,15805.0,69.3623,69.4064,69.3181,69.3887,15805.0
2017-08-02 14:30:00,78.58,78.68,78.57,78.66,16685.0,69.3887,69.477,69.3799,69.4594,16685.0
2017-08-02 14:35:00,78.66,78.68,78.64,78.65,12692.0,69.4594,69.477,69.4417,69.4506,12692.0
2017-08-02 14:40:00,78.64,78.72,78.64,78.68,13511.0,69.4417,69.5124,69.4417,69.477,13511.0
2017-08-02 14:45:00,78.68,78.68,78.57,78.58,32909.0,69.477,69.477,69.3799,69.3887,32909.0
2017-08-02 14:50:00,78.57,78.61,78.55,78.58,11374.0,69.3799,69.4152,69.3623,69.3887,11374.0
2017-08-02 14:55:00,78.58,78.62,78.52,78.54,15232.0,69.3887,69.4241,69.3358,69.3534,15232.0
2017-08-02 15:00:00,78.55,78.59,78.51,78.55,17418.0,69.3623,69.3976,69.3269,69.3623,17418.0
2017-08-02 15:05:00,78.56,78.58,78.54,78.56,13105.0,69.3711,69.3887,69.3534,69.3711,13105.0
2017-08-02 15:10:00,78.56,78.59,78.55,78.58,13493.0,69.3711,69.3976,69.3623,69.3887,13493.0
2017-08-02 15:15:00,78.58,78.59,78.55,78.57,11262.0,69.3887,69.3976,69.3623,69.3799,11262.0
2017-08-02 15:20:00,78.57,78.61,78.56,78.56,11872.0,69.3799,69.4152,69.3711,69.3711,11872.0
2017-08-02 15:25:00,78.56,78.58,78.53,78.57,16666.0,69.3711,69.3887,69.3446,69.3799,16666.0
2017-08-02 15:30:00,78.56,78.62,78.54,78.62,13349.0,69.3711,69.4241,69.3534,69.4241,13349.0
2017-08-02 15:35:00,78.61,78.64,78.6,78.63,10298.0,69.4152,69.4417,69.4064,69.4329,10298.0
2017-08-02 15:40:00,78.64,78.65,78.62,78.65,151053.0,69.4417,69.4506,69.4241,69.4506,151053.0
2017-08-02 15:45:00,78.65,78.69,78.61,78.62,33056.0,69.4506,69.4859,69.4152,69.4241,33056.0
2017-08-02 15:50:00,78.62,78.64,78.6,78.64,46805.0,69.4241,69.4417,69.4064,69.4417,46805.0
2017-08-02 15:55:00,78.63,78.65,78.6,78.63,96790.0,69.4329,69.4506,69.4064,69.4329,96790.0
2017-08-03 09:30:00,78.6,78.6,78.27,78.38,13808.0,69.4064,69.4064,69.115,69.2121,13808.0
2017-08-03 09:35:00,78.35,78.42,78.35,78.42,4064.0,69.1856,69.2475,69.1856,69.2475,4064.0
2017-08-03 09:40:00,78.4,78.4,78.15,78.22,6006.0,69.2298,69.2298,69.009,69.0708,6006.0
2017-08-03 09:45:00,78.23,78.25,78.18,78.24,7412.0,69.0797,69.0973,69.0355,69.0885,7412.0
2017-08-03 09:50:00,78.27,78.4,78.25,78.38,7691.0,69.115,69.2298,69.0973,69.2121,7691.0
2017-08-03 09:55:00,78.37,78.37,78.27,78.3,8880.0,69.2033,69.2033,69.115,69.1415,8880.0
2017-08-03 10:00:00,78.32,78.46,78.32,78.45,3422.0,69.1592,69.2828,69.1592,69.2739,3422.0
2017-08-03 10:05:00,78.44,78.49,78.43,78.49,4692.0,69.2651,69.3093,69.2563,69.3093,4692.0
2017-08-03 10:10:00,78.51,78.52,78.46,78.5,6700.0,69.3269,69.3358,69.2828,69.3181,6700.0
2017-08-03 10:15:00,78.51,78.56,78.51,78.53,6228.0,69.3269,69.3711,69.3269,69.3446,6228.0
2017-08-03 10:20:00,78.52,78.52,78.45,78.45,6017.0,69.3358,69.3358,69.2739,69.2739,6017.0
2017-08-03 10:25:00,78.46,78.51,78.44,78.5,13247.0,69.2828,69.3269,69.2651,69.3181,13247.0
2017-08-03 10:30:00,78.49,78.49,78.35,78.35,7642.0,69.3093,69.3093,69.1856,69.1856,7642.0
2017-08-03 10:35:00,78.35,78.38,78.34,78.36,5959.0,69.1856,69.2121,69.1768,69.1945,5959.0
2017-08-03 10:40:00,78.35,78.38,78.28,78.3,9577.0,69.1856,69.2121,69.1238,69.1415,9577.0
2017-08-03 10:45:00,78.31,78.4,78.3,78.4,12134.0,69.1503,69.2298,69.1415,69.2298,12134.0
2017-08-03 10:50:00,78.4,78.41,78.38,78.41,4406.0,69.2298,69.2386,69.2121,69.2386,4406.0
2017-08-03 10:55:00,78.41,78.41,78.32,78.36,10088.0,69.2386,69.2386,69.1592,69.1945,10088.0
2017-08-03 11:00:00,78.36,78.47,78.36,78.44,5984.0,69.1945,69.2916,69.1945,69.2651,5984.0
2017-08-03 11:05:00,78.43,78.44,78.41,78.42,4571.0,69.2563,69.2651,69.2386,69.2475,4571.0
2017-08-03 11:10:00,78.42,78.45,78.41,78.45,7549.0,69.2475,69.2739,69.2386,69.2739,7549.0
2017-08-03 11:15:00,78.45,78.45,78.37,78.42,8551.0,69.2739,69.2739,69.2033,69.2475,8551.0
2017-08-03 11:20:00,78.43,78.5,78.43,78.48,4693.0,69.2563,69.3181,69.2563,69.3004,4693.0
2017-08-03 11:25:00,78.48,78.52,78.47,78.51,12128.0,69.3004,69.3358,69.2916,69.3269,12128.0
2017-08-03 11:30:00,78.51,78.55,78.5,78.54,14204.0,69.3269,69.3623,69.3181,69.3534,14204.0
2017-08-03 11:35:00,78.55,78.56,78.53,78.55,7459.0,69.3623,69.3711,69.3446,69.3623,7459.0
2017-08-03 11:40:00,78.54,78.55,78.52,78.54,6337.0,69.3534,69.3623,69.3358,69.3534,6337.0
2017-08-03 11:45:00,78.52,78.56,78.52,78.54,5828.0,69.3358,69.3711,69.3358,69.3534,5828.0
2017-08-03 11:50:00,78.53,78.61,78.52,78.59,8083.0,69.3446,69.4152,69.3358,69.3976,8083.0
2017-08-03 11:55:00,78.61,78.61,78.54,78.54,6170.0,69.4152,69.4152,69.3534,69.3534,6170.0
2017-08-03 12:00:00,78.54,78.55,78.52,78.52,4086.0,69.3534,69.3623,69.3358,69.3358,4086.0
2017-08-03 12:05:00,78.53,78.58,78.53,78.56,4944.0,69.3446,69.3887,69.3446,69.3711,4944.0
2017-08-03 12:10:00,78.57,78.68,78.57,78.67,6529.0,69.3799,69.477,69.3799,69.4682,6529.0
2017-08-03 12:15:00,78.66,78.67,78.64,78.65,5764.0,69.4594,69.4682,69.4417,69.4506,5764.0
2017-08-03 12:20:00,78.65,78.72,78.65,78.7,8674.0,69.4506,69.5124,69.4506,69.4947,8674.0
2017-08-03 12:25:00,78.7,78.71,78.7,78.71,4727.0,69.4947,69.5035,69.4947,69.5035,4727.0
2017-08-03 12:30:00,78.7,78.71,78.68,78.7,5337.0,69.4947,69.5035,69.477,69.4947,5337.0
2017-08-03 12:35:00,78.7,78.71,78.68,78.69,5452.0,69.4947,69.5035,69.477,69.4859,5452.0
2017-08-03 12:40:00,78.69,78.73,78.69,78.72,5342.0,69.4859,69.5212,69.4859,69.5124,5342.0
2017-08-03 12:45:00,78.72,78.77,78.7,78.77,2462.0,69.5124,69.5565,69.4947,69.5565,2462.0
2017-08-03 12:50:00,78.75,78.77,78.74,78.75,2649.0,69.5389,69.5565,69.53,69.5389,2649.0
2017-08-03 12:55:00,78.74,78.75,78.71,78.71,4669.0,69.53,69.5389,69.5035,69.5035,4669.0
2017-08-03 13:00:00,78.71,78.71,78.68,78.69,5931.0,69.5035,69.5035,69.477,69.4859,5931.0
2017-08-03 13:05:00,78.69,78.8,78.69,78.79,7144.0,69.4859,69.583,69.4859,69.5742,7144.0
2017-08-03 13:10:00,78.79,78.86,78.77,78.84,5716.0,69.5742,69.636,69.5565,69.6183,5716.0
2017-08-03 13:15:00,78.84,78.84,78.79,78.79,2390.0,69.6183,69.6183,69.5742,69.5742,2390.0
2017-08-03 13:20:00,78.79,78.79,78.74,78.74,6070.0,69.5742,69.5742,69.53,69.53,6070.0
2017-08-03 13:25:00,78.73,78.74,78.71,78.74,5126.0,69.5212,69.53,69.5035,69.53,5126.0
2017-08-03 13:30:00,78.73,78.76,78.71,78.75,2832.0,69.5212,69.5477,69.5035,69.5389,2832.0
2017-08-03 13:35:00,78.74,78.77,78.74,78.77,3682.0,69.53,69.5565,69.53,69.5565,3682.0
2017-08-03 13:40:00,78.77,78.77,78.71,78.73,3424.0,69.5565,69.5565,69.5035,69.5212,3424.0
2017-08-03 13:45:00,78.73,78.74,78.72,78.72,4251.0,69.5212,69.53,69.5124,69.5124,4251.0
2017-08-03 13:50:00,78.73,78.76,78.72,78.74,3240.0,69.5212,69.5477,69.5124,69.53,3240.0
2017-08-03 13:55:00,78.73,78.73,78.71,78.71,2182.0,69.5212,69.5212,69.5035,69.5035,2182.0
2017-08-03 14:00:00,78.7,78.7,78.66,78.67,11023.0,69.4947,69.4947,69.4594,69.4682,11023.0
2017-08-03 14:05:00,78.67,78.67,78.64,78.64,6278.0,69.4682,69.4682,69.4417,69.4417,6278.0
2017-08-03 14:10:00,78.64,78.66,78.63,78.64,19848.0,69.4417,69.4594,69.4329,69.4417,19848.0
2017-08-03 14:15:00,78.64,78.65,78.61,78.62,8627.0,69.4417,69.4506,69.4152,69.4241,8627.0
2017-08-03 14:20:00,78.62,78.64,78.61,78.63,17037.0,69.4241,69.4417,69.4152,69.4329,17037.0
2017-08-03 14:25:00,78.63,78.64,78.56,78.56,14593.0,69.4329,69.4417,69.3711,69.3711,14593.0
2017-08-03 14:30:00,78.56,78.58,78.5,78.5,16783.0,69.3711,69.3887,69.3181,69.3181,16783.0
2017-08-03 14:35:00,78.51,78.52,78.45,78.48,34926.0,69.3269,69.3358,69.2739,69.3004,34926.0
2017-08-03 14:40:00,78.47,78.53,78.46,78.47,10297.0,69.2916,69.3446,69.2828,69.2916,10297.0
2017-08-03 14:45:00,78.48,78.48,78.43,78.44,9882.0,69.3004,69.3004,69.2563,69.2651,9882.0
2017-08-03 14:50:00,78.44,78.45,78.43,78.44,1560.0,69.2651,69.2739,69.2563,69.2651,1560.0
2017-08-03 14:55:00,78.44,78.47,78.43,78.44,8341.0,69.2651,69.2916,69.2563,69.2651,8341.0
2017-08-03 15:00:00,78.45,78.45,78.4,78.42,9647.0,69.2739,69.2739,69.2298,69.2475,9647.0
2017-08-03 15:05:00,78.42,78.46,78.42,78.44,15400.0,69.2475,69.2828,69.2475,69.2651,15400.0
2017-08-03 15:10:00,78.44,78.45,78.43,78.45,7788.0,69.2651,69.2739,69.2563,69.2739,7788.0
2017-08-03 15:15:00,78.45,78.46,78.43,78.45,17405.0,69.2739,69.2828,69.2563,69.2739,17405.0
2017-08-03 15:20:00,78.45,78.45,78.38,78.42,13599.0,69.2739,69.2739,69.2121,69.2475,13599.0
2017-08-03 15:25:00,78.42,78.49,78.41,78.49,18174.0,69.2475,69.3093,69.2386,69.3093,18174.0
2017-08-03 15:30:00,78.49,78.54,78.44,78.51,47993.0,69.3093,69.3534,69.2651,69.3269,47993.0
2017-08-03 15:35:00,78.51,78.55,78.5,78.54,17279.0,69.3269,69.3623,69.3181,69.3534,17279.0
2017-08-03 15:40:00,78.53,78.53,78.49,78.5,61592.0,69.3446,69.3446,69.3093,69.3181,61592.0
2017-08-03 15:45:00,78.5,78.52,78.49,78.51,45969.0,69.3181,69.3358,69.3093,69.3269,45969.0
2017-08-03 15:50:00,78.5,78.5,78.44,78.45,46481.0,69.3181,69.3181,69.2651,69.2739,46481.0
2017-08-03 15:55:00,78.45,78.48,78.37,78.4,205932.0,69.2739,69.3004,69.2033,69.2298,205932.0
2017-08-04 09:30:00,78.62,78.82,78.52,78.64,23986.0,69.4241,69.6007,69.3358,69.4417,23986.0
2017-08-04 09:35:00,78.62,78.62,78.47,78.47,7230.0,69.4241,69.4241,69.2916,69.2916,7230.0
2017-08-04 09:40:00,78.48,78.51,78.33,78.34,5911.0,69.3004,69.3269,69.168,69.1768,5911.0
2017-08-04 09:45:00,78.38,78.42,78.35,78.37,7529.0,69.2121,69.2475,69.1856,69.2033,7529.0
2017-08-04 09:50:00,78.38,78.4,78.34,78.35,8242.0,69.2121,69.2298,69.1768,69.1856,8242.0
2017-08-04 09:55:00,78.36,78.43,78.33,78.4,11876.0,69.1945,69.2563,69.168,69.2298,11876.0
2017-08-04 10:00:00,78.39,78.41,78.25,78.31,11712.0,69.221,69.2386,69.0973,69.1503,11712.0
2017-08-04 10:05:00,78.3,78.33,78.28,78.29,8871.0,69.1415,69.168,69.1238,69.1327,8871.0
2017-08-04 10:10:00,78.28,78.32,78.26,78.26,7570.0,69.1238,69.1592,69.1062,69.1062,7570.0
2017-08-04 10:15:00,78.27,78.27,78.24,78.25,2947.0,69.115,69.115,69.0885,69.0973,2947.0
2017-08-04 10:20:00,78.24,78.27,78.24,78.25,2791.0,69.0885,69.115,69.0885,69.0973,2791.0
2017-08-04 10:25:00,78.26,78.27,78.24,78.24,8304.0,69.1062,69.115,69.0885,69.0885,8304.0
2017-08-04 10:30:00,78.25,78.28,78.24,78.26,4978.0,69.0973,69.1238,69.0885,69.1062,4978.0
2017-08-04 10:35:00,78.25,78.26,78.24,78.24,6619.0,69.0973,69.1062,69.0885,69.0885,6619.0
2017-08-04 10:40:00,78.25,78.35,78.24,78.35,7491.0,69.0973,69.1856,69.0885,69.1856,7491.0
2017-08-04 10:45:00,78.35,78.4,78.34,78.36,7727.0,69.1856,69.2298,69.1768,69.1945,7727.0
2017-08-04 10:50:00,78.36,78.36,78.15,78.17,14401.0,69.1945,69.1945,69.009,69.0267,14401.0
2017-08-04 10:55:00,78.18,78.25,78.13,78.23,9290.0,69.0355,69.0973,68.9914,69.0797,9290.0
2017-08-04 11:00:00,78.2,78.29,78.17,78.29,6334.0,69.0532,69.1327,69.0267,69.1327,6334.0
2017-08-04 11:05:00,78.3,78.3,78.27,78.28,7371.0,69.1415,69.1415,69.115,69.1238,7371.0
2017-08-04 11:10:00,78.27,78.27,78.26,78.26,9125.0,69.115,69.115,69.1062,69.1062,9125.0
2017-08-04 11:15:00,78.27,78.29,78.26,78.26,10467.0,69.115,69.1327,69.1062,69.1062,10467.0
2017-08-04 11:20:00,78.25,78.25,78.22,78.24,2600.0,69.0973,69.0973,69.0708,69.0885,2600.0
2017-08-04 11:25:00,78.23,78.23,78.08,78.12,8119.0,69.0797,69.0797,68.9472,68.9825,8119.0
2017-08-04 11:30:00,78.11,78.17,78.11,78.16,2619.0,68.9737,69.0267,68.9737,69.0179,2619.0
2017-08-04 11:35:00,78.17,78.17,78.12,78.12,4930.0,69.0267,69.0267,68.9825,68.9825,4930.0
2017-08-04 11:40:00,78.12,78.19,78.05,78.05,65690.0,68.9825,69.0444,68.9207,68.9207,65690.0
2017-08-04 11:45:00,78.05,78.14,78.03,78.07,12236.0,68.9207,69.0002,68.9031,68.9384,12236.0
2017-08-04 11:50:00,78.1,78.12,78.09,78.1,2924.0,68.9649,68.9825,68.9561,68.9649,2924.0
2017-08-04 11:55:00,78.12,78.18,78.11,78.15,6161.0,68.9825,69.0355,68.9737,69.009,6161.0
2017-08-04 12:00:00,78.14,78.19,78.14,78.17,3706.0,69.0002,69.0444,69.0002,69.0267,3706.0
2017-08-04 12:05:00,78.18,78.21,78.18,78.2,6506.0,69.0355,69.062,69.0355,69.0532,6506.0
2017-08-04 12:10:00,78.21,78.22,78.18,78.21,6193.0,69.062,69.0708,69.0355,69.062,6193.0
2017-08-04 12:15:00,78.21,78.21,78.13,78.15,13590.0,69.062,69.062,68.9914,69.009,13590.0
2017-08-04 12:20:00,78.16,78.16,78.13,78.13,2713.0,69.0179,69.0179,68.9914,68.9914,2713.0
2017-08-04 12:25:00,78.12,78.14,78.1,78.1,23465.0,68.9825,69.0002,68.9649,68.9649,23465.0
2017-08-04 12:30:00,78.1,78.17,78.07,78.17,13983.0,68.9649,69.0267,68.9384,69.0267,13983.0
2017-08-04 12:35:00,78.19,78.2,78.08,78.14,40394.0,69.0444,69.0532,68.9472,69.0002,40394.0
2017-08-04 12:40:00,78.14,78.2,78.07,78.16,33538.0,69.0002,69.0532,68.9384,69.0179,33538.0
2017-08-04 12:45:00,78.16,78.21,78.16,78.2,4517.0,69.0179,69.062,69.0179,69.0532,4517.0
2017-08-04 12:50:00,78.2,78.21,78.18,78.19,3513.0,69.0532,69.062,69.0355,69.0444,3513.0
2017-08-04 12:55:00,78.2,78.21,78.15,78.19,4546.0,69.0532,69.062,69.009,69.0444,4546.0
2017-08-04 13:00:00,78.19,78.2,78.16,78.19,3180.0,69.0444,69.0532,69.0179,69.0444,3180.0
2017-08-04 13:05:00,78.19,78.22,78.18,78.21,14503.0,69.0444,69.0708,69.0355,69.062,14503.0
2017-08-04 13:10:00,78.21,78.21,78.16,78.17,6462.0,69.062,69.062,69.0179,69.0267,6462.0
2017-08-04 13:15:00,78.18,78.19,78.16,78.17,2600.0,69.0355,69.0444,69.0179,69.0267,2600.0
2017-08-04 13:20:00,78.19,78.2,78.17,78.2,9092.0,69.0444,69.0532,69.0267,69.0532,9092.0
2017-08-04 13:25:00,78.2,78.21,78.18,78.2,26662.0,69.0532,69.062,69.0355,69.0532,26662.0
2017-08-04 13:30:00,78.2,78.21,78.19,78.19,39015.0,69.0532,69.062,69.0444,69.0444,39015.0
2017-08-04 13:35:00,78.2,78.27,78.19,78.25,34222.0,69.0532,69.115,69.0444,69.0973,34222.0
2017-08-04 13:40:00,78.24,78.3,78.23,78.29,23593.0,69.0885,69.1415,69.0797,69.1327,23593.0
2017-08-04 13:45:00,78.3,78.3,78.29,78.3,9553.0,69.1415,69.1415,69.1327,69.1415,9553.0
2017-08-04 13:50:00,78.3,78.3,78.27,78.29,15272.0,69.1415,69.1415,69.115,69.1327,15272.0
2017-08-04 13:55:00,78.29,78.3,78.22,78.23,50055.0,69.1327,69.1415,69.0708,69.0797,50055.0
2017-08-04 14:00:00,78.24,78.37,78.24,78.32,34592.0,69.0885,69.2033,69.0885,69.1592,34592.0
2017-08-04 14:05:00,78.34,78.42,78.33,78.36,23998.0,69.1768,69.2475,69.168,69.1945,23998.0
2017-08-04 14:10:00,78.37,78.39,78.36,78.39,13770.0,69.2033,69.221,69.1945,69.221,13770.0
2017-08-04 14:15:00,78.39,78.45,78.38,78.42,20189.0,69.221,69.2739,69.2121,69.2475,20189.0
2017-08-04 14:20:00,78.42,78.42,78.36,78.39,12523.0,69.2475,69.2475,69.1945,69.221,12523.0
2017-08-04 14:25:00,78.39,78.41,78.37,78.38,16907.0,69.221,69.2386,69.2033,69.2121,16907.0
2017-08-04 14:30:00,78.39,78.42,78.39,78.4,15181.0,69.221,69.2475,69.221,69.2298,15181.0
2017-08-04 14:35:00,78.4,78.41,78.37,78.37,17441.0,69.2298,69.2386,69.2033,69.2033,17441.0
2017-08-04 14:40:00,78.37,78.41,78.36,78.41,11443.0,69.2033,69.2386,69.1945,69.2386,11443.0
2017-08-04 14:45:00,78.42,78.42,78.36,78.36,16390.0,69.2475,69.2475,69.1945,69.1945,16390.0
2017-08-04 14:50:00,78.36,78.36,78.29,78.31,18732.0,69.1945,69.1945,69.1327,69.1503,18732.0
2017-08-04 14:55:00,78.31,78.39,78.31,78.36,18312.0,69.1503,69.221,69.1503,69.1945,18312.0
2017-08-04 15:00:00,78.36,78.4,78.35,78.36,13001.0,69.1945,69.2298,69.1856,69.1945,13001.0
2017-08-04 15:05:00,78.35,78.39,78.35,78.38,18960.0,69.1856,69.221,69.1856,69.2121,18960.0
2017-08-04 15:10:00,78.38,78.38,78.32,78.32,28940.0,69.2121,69.2121,69.1592,69.1592,28940.0
2017-08-04 15:15:00,78.31,78.34,78.31,78.32,24071.0,69.1503,69.1768,69.1503,69.1592,24071.0
2017-08-04 15:20:00,78.32,78.33,78.31,78.33,14613.0,69.1592,69.168,69.1503,69.168,14613.0
2017-08-04 15:25:00,78.32,78.33,78.3,78.3,28945.0,69.1592,69.168,69.1415,69.1415,28945.0
2017-08-04 15:30:00,78.3,78.33,78.3,78.33,13207.0,69.1415,69.168,69.1415,69.168,13207.0
2017-08-04 15:35:00,78.33,78.33,78.25,78.26,45151.0,69.168,69.168,69.0973,69.1062,45151.0
2017-08-04 15:40:00,78.25,78.29,78.22,78.28,26730.0,69.0973,69.1327,69.0708,69.1238,26730.0
2017-08-04 15:45:00,78.28,78.28,78.25,78.26,35705.0,69.1238,69.1238,69.0973,69.1062,35705.0
2017-08-04 15:50:00,78.26,78.28,78.2,78.21,41521.0,69.1062,69.1238,69.0532,69.062,41521.0
2017-08-04 15:55:00,78.21,78.29,78.15,78.21,165230.0,69.062,69.1327,69.009,69.062,165230.0
2017-08-07 09:30:00,78.15,78.15,77.97,78.04,21775.0,69.009,69.009,68.8501,68.9119,21775.0
2017-08-07 09:35:00,78.06,78.19,78.04,78.12,7358.0,68.9296,69.0444,68.9119,68.9825,7358.0
2017-08-07 09:40:00,78.12,78.24,78.1,78.15,21050.0,68.9825,69.0885,68.9649,69.009,21050.0
2017-08-07 09:45:00,78.15,78.15,78.07,78.12,24451.0,69.009,69.009,68.9384,68.9825,24451.0
2017-08-07 09:50:00,78.14,78.2,78.12,78.2,11121.0,69.0002,69.0532,68.9825,69.0532,11121.0
2017-08-07 09:55:00,78.2,78.27,78.15,78.18,21815.0,69.0532,69.115,69.009,69.0355,21815.0
2017-08-07 10:00:00,78.18,78.23,78.17,78.19,22517.0,69.0355,69.0797,69.0267,69.0444,22517.0
2017-08-07 10:05:00,78.18,78.19,78.09,78.09,19186.0,69.0355,69.0444,68.9561,68.9561,19186.0
2017-08-07 10:10:00,78.09,78.2,78.08,78.18,12490.0,68.9561,69.0532,68.9472,69.0355,12490.0
2017-08-07 10:15:00,78.19,78.2,78.13,78.14,13530.0,69.0444,69.0532,68.9914,69.0002,13530.0
2017-08-07 10:20:00,78.12,78.12,78.08,78.1,5082.0,68.9825,68.9825,68.9472,68.9649,5082.0
2017-08-07 10:25:00,78.11,78.12,78.05,78.05,34845.0,68.9737,68.9825,68.9207,68.9207,34845.0
2017-08-07 10:30:00,78.06,78.08,78.01,78.06,18218.0,68.9296,68.9472,68.8854,68.9296,18218.0
2017-08-07 10:35:00,78.06,78.1,78.03,78.03,12688.0,68.9296,68.9649,68.9031,68.9031,12688.0
2017-08-07 10:40:00,78.03,78.06,77.97,78.05,17729.0,68.9031,68.9296,68.8501,68.9207,17729.0
2017-08-07 10:45:00,78.06,78.12,78.0,78.08,19209.0,68.9296,68.9825,68.8766,68.9472,19209.0
2017-08-07 10:50:00,78.09,78.11,78.01,78.02,16725.0,68.9561,68.9737,68.8854,68.8942,16725.0
2017-08-07 10:55:00,78.05,78.11,78.02,78.02,41938.0,68.9207,68.9737,68.8942,68.8942,41938.0
2017-08-07 11:00:00,78.02,78.1,78.02,78.06,55912.0,68.8942,68.9649,68.8942,68.9296,55912.0
2017-08-07 11:05:00,78.06,78.07,77.99,78.02,38207.0,68.9296,68.9384,68.8678,68.8942,38207.0
2017-08-07 11:10:00,78.02,78.08,77.98,78.05,27586.0,68.8942,68.9472,68.8589,68.9207,27586.0
2017-08-07 11:15:00,78.06,78.08,78.02,78.06,15101.0,68.9296,68.9472,68.8942,68.9296,15101.0
2017-08-07 11:20:00,78.06,78.13,78.05,78.11,20131.0,68.9296,68.9914,68.9207,68.9737,20131.0
2017-08-07 11:25:00,78.1,78.12,78.07,78.11,49643.0,68.9649,68.9825,68.9384,68.9737,49643.0
2017-08-07 11:30:00,78.12,78.13,78.09,78.1,11658.0,68.9825,68.9914,68.9561,68.9649,11658.0
2017-08-07 11:35:00,78.11,78.24,78.1,78.24,7200.0,68.9737,69.0885,68.9649,69.0885,7200.0
2017-08-07 11:40:00,78.24,78.24,78.17,78.18,10353.0,69.0885,69.0885,69.0267,69.0355,10353.0
2017-08-07 11:45:00,78.19,78.21,78.16,78.18,8399.0,69.0444,69.062,69.0179,69.0355,8399.0
2017-08-07 11:50:00,78.17,78.17,78.14,78.14,4063.0,69.0267,69.0267,69.0002,69.0002,4063.0
2017-08-07 11:55:00,78.13,78.13,78.09,78.1,3391.0,68.9914,68.9914,68.9561,68.9649,3391.0
2017-08-07 12:00:00,78.09,78.12,78.08,78.11,10190.0,68.9561,68.9825,68.9472,68.9737,10190.0
2017-08-07 12:05:00,78.1,78.12,78.08,78.09,5555.0,68.9649,68.9825,68.9472,68.9561,5555.0
2017-08-07 12:10:00,78.09,78.15,78.09,78.15,6681.0,68.9561,69.009,68.9561,69.009,6681.0
2017-08-07 12:15:00,78.15,78.16,78.12,78.16,4576.0,69.009,69.0179,68.9825,69.0179,4576.0
2017-08-07 12:20:00,78.16,78.18,78.15,78.17,9204.0,69.0179,69.0355,69.009,69.0267,9204.0
2017-08-07 12:25:00,78.17,78.19,78.15,78.18,9566.0,69.0267,69.0444,69.009,69.0355,9566.0
2017-08-07 12:30:00,78.18,78.18,78.15,78.15,5297.0,69.0355,69.0355,69.009,69.009,5297.0
2017-08-07 12:35:00,78.15,78.17,78.15,78.16,8813.0,69.009,69.0267,69.009,69.0179,8813.0
2017-08-07 12:40:00,78.16,78.18,78.14,78.14,12386.0,69.0179,69.0355,69.0002,69.0002,12386.0
2017-08-07 12:45:00,78.15,78.15,78.11,78.13,5661.0,69.009,69.009,68.9737,68.9914,5661.0
2017-08-07 12:50:00,78.13,78.13,78.11,78.12,8176.0,68.9914,68.9914,68.9737,68.9825,8176.0
2017-08-07 12:55:00,78.13,78.13,78.08,78.09,9010.0,68.9914,68.9914,68.9472,68.9561,9010.0
2017-08-07 13:00:00,78.09,78.1,78.03,78.06,7407.0,68.9561,68.9649,68.9031,68.9296,7407.0
2017-08-07 13:05:00,78.05,78.05,78.0,78.02,20119.0,68.9207,68.9207,68.8766,68.8942,20119.0
2017-08-07 13:10:00,78.02,78.02,77.96,78.0,17834.0,68.8942,68.8942,68.8413,68.8766,17834.0
2017-08-07 13:15:00,77.99,78.01,77.96,78.0,20908.0,68.8678,68.8854,68.8413,68.8766,20908.0
2017-08-07 13:20:00,78.0,78.0,77.98,78.0,3506.0,68.8766,68.8766,68.8589,68.8766,3506.0
2017-08-07 13:25:00,78.0,78.0,77.99,78.0,4401.0,68.8766,68.8766,68.8678,68.8766,4401.0
2017-08-07 13:30:00,77.99,78.01,77.99,78.0,4614.0,68.8678,68.8854,68.8678,68.8766,4614.0
2017-08-07 13:35:00,78.0,78.01,77.99,77.99,5097.0,68.8766,68.8854,68.8678,68.8678,5097.0
2017-08-07 13:40:00,77.98,78.0,77.98,78.0,3725.0,68.8589,68.8766,68.8589,68.8766,3725.0
2017-08-07 13:45:00,78.0,78.02,77.99,78.02,28258.0,68.8766,68.8942,68.8678,68.8942,28258.0
2017-08-07 13:50:00,78.01,78.01,77.96,77.97,9328.0,68.8854,68.8854,68.8413,68.8501,9328.0
2017-08-07 13:55:00,77.96,77.97,77.92,77.95,16732.0,68.8413,68.8501,68.8059,68.8324,16732.0
2017-08-07 14:00:00,77.98,78.0,77.96,77.99,5586.0,68.8589,68.8766,68.8413,68.8678,5586.0
2017-08-07 14:05:00,78.0,78.03,77.99,78.03,6527.0,68.8766,68.9031,68.8678,68.9031,6527.0
2017-08-07 14:10:00,78.03,78.05,78.01,78.03,6223.0,68.9031,68.9207,68.8854,68.9031,6223.0
2017-08-07 14:15:00,78.03,78.03,77.98,78.01,7787.0,68.9031,68.9031,68.8589,68.8854,7787.0
2017-08-07 14:20:00,78.02,78.03,78.01,78.03,1862.0,68.8942,68.9031,68.8854,68.9031,1862.0
2017-08-07 14:25:00,78.03,78.03,78.0,78.02,5162.0,68.9031,68.9031,68.8766,68.8942,5162.0
2017-08-07 14:30:00,78.0,78.01,77.99,78.01,3070.0,68.8766,68.8854,68.8678,68.8854,3070.0
2017-08-07 14:35:00,77.99,78.02,77.99,78.01,7854.0,68.8678,68.8942,68.8678,68.8854,7854.0
2017-08-07 14:40:00,78.01,78.02,78.01,78.01,1700.0,68.8854,68.8942,68.8854,68.8854,1700.0
2017-08-07 14:45:00,78.01,78.02,77.98,78.02,5750.0,68.8854,68.8942,68.8589,68.8942,5750.0
2017-08-07 14:50:00,78.02,78.02,78.01,78.02,3232.0,68.8942,68.8942,68.8854,68.8942,3232.0
2017-08-07 14:55:00,78.02,78.03,78.0,78.03,7016.0,68.8942,68.9031,68.8766,68.9031,7016.0
2017-08-07 15:00:00,78.02,78.02,77.95,77.95,15508.0,68.8942,68.8942,68.8324,68.8324,15508.0
2017-08-07 15:05:00,77.95,77.96,77.95,77.96,1600.0,68.8324,68.8413,68.8324,68.8413,1600.0
2017-08-07 15:10:00,77.96,77.98,77.95,77.96,5951.0,68.8413,68.8589,68.8324,68.8413,5951.0
2017-08-07 15:15:00,77.96,77.97,77.94,77.96,7264.0,68.8413,68.8501,68.8236,68.8413,7264.0
2017-08-07 15:20:00,77.97,77.98,77.95,77.98,7610.0,68.8501,68.8589,68.8324,68.8589,7610.0
2017-08-07 15:25:00,77.97,77.99,77.96,77.99,7265.0,68.8501,68.8678,68.8413,68.8678,7265.0
2017-08-07 15:30:00,77.98,77.99,77.96,77.98,15176.0,68.8589,68.8678,68.8413,68.8589,15176.0
2017-08-07 15:35:00,77.98,78.01,77.97,78.0,24252.0,68.8589,68.8854,68.8501,68.8766,24252.0
2017-08-07 15:40:00,78.0,78.0,77.97,77.98,21895.0,68.8766,68.8766,68.8501,68.8589,21895.0
2017-08-07 15:45:00,77.98,78.0,77.97,77.99,14260.0,68.8589,68.8766,68.8501,68.8678,14260.0
2017-08-07 15:50:00,78.0,78.0,77.95,77.96,43544.0,68.8766,68.8766,68.8324,68.8413,43544.0
2017-08-07 15:55:00,77.95,78.02,77.94,77.99,104839.0,68.8324,68.8942,68.8236,68.8678,104839.0
2017-08-08 09:30:00,77.75,77.81,77.63,77.74,108358.0,68.6558,68.7088,68.5499,68.647,108358.0
2017-08-08 09:35:00,77.66,77.83,77.57,77.72,20631.0,68.5764,68.7265,68.4969,68.6293,20631.0
2017-08-08 09:40:00,77.72,77.8,77.66,77.71,119467.0,68.6293,68.7,68.5764,68.6205,119467.0
2017-08-08 09:45:00,77.69,77.75,77.66,77.75,13592.0,68.6028,68.6558,68.5764,68.6558,13592.0
2017-08-08 09:50:00,77.75,77.8,77.73,77.77,28027.0,68.6558,68.7,68.6382,68.6735,28027.0
2017-08-08 09:55:00,77.8,77.86,77.75,77.8,11700.0,68.7,68.753,68.6558,68.7,11700.0
2017-08-08 10:00:00,77.79,77.86,77.75,77.78,15908.0,68.6911,68.753,68.6558,68.6823,15908.0
2017-08-08 10:05:00,77.8,77.81,77.78,77.8,13483.0,68.7,68.7088,68.6823,68.7,13483.0
2017-08-08 10:10:00,77.81,77.83,77.76,77.79,25229.0,68.7088,68.7265,68.6647,68.6911,25229.0
2017-08-08 10:15:00,77.81,77.83,77.77,77.79,15284.0,68.7088,68.7265,68.6735,68.6911,15284.0
2017-08-08 10:20:00,77.79,77.81,77.73,77.75,22813.0,68.6911,68.7088,68.6382,68.6558,22813.0
2017-08-08 10:25:00,77.74,77.79,77.7,77.74,8179.0,68.647,68.6911,68.6117,68.647,8179.0
2017-08-08 10:30:00,77.75,77.76,77.72,77.72,7275.0,68.6558,68.6647,68.6293,68.6293,7275.0
2017-08-08 10:35:00,77.73,77.75,77.7,77.73,8303.0,68.6382,68.6558,68.6117,68.6382,8303.0
2017-08-08 10:40:00,77.74,77.75,77.69,77.7,11694.0,68.647,68.6558,68.6028,68.6117,11694.0
2017-08-08 10:45:00,77.7,77.73,77.69,77.73,13170.0,68.6117,68.6382,68.6028,68.6382,13170.0
2017-08-08 10:50:00,77.73,77.83,77.73,77.82,5584.0,68.6382,68.7265,68.6382,68.7176,5584.0
2017-08-08 10:55:00,77.81,77.88,77.8,77.87,5307.0,68.7088,68.7706,68.7,68.7618,5307.0
2017-08-08 11:00:00,77.87,77.89,77.84,77.85,10654.0,68.7618,68.7794,68.7353,68.7441,10654.0
2017-08-08 11:05:00,77.85,77.86,77.82,77.85,15914.0,68.7441,68.753,68.7176,68.7441,15914.0
2017-08-08 11:10:00,77.84,77.85,77.81,77.81,1774.0,68.7353,68.7441,68.7088,68.7088,1774.0
2017-08-08 11:15:00,77.82,77.83,77.73,77.74,14485.0,68.7176,68.7265,68.6382,68.647,14485.0
2017-08-08 11:20:00,77.75,77.75,77.69,77.69,5698.0,68.6558,68.6558,68.6028,68.6028,5698.0
2017-08-08 11:25:00,77.7,77.73,77.7,77.72,5750.0,68.6117,68.6382,68.6117,68.6293,5750.0
2017-08-08 11:30:00,77.72,77.75,77.71,77.71,18583.0,68.6293,68.6558,68.6205,68.6205,18583.0
2017-08-08 11:35:00,77.71,77.73,77.7,77.72,19725.0,68.6205,68.6382,68.6117,68.6293,19725.0
2017-08-08 11:40:00,77.72,77.75,77.71,77.73,6907.0,68.6293,68.6558,68.6205,68.6382,6907.0
2017-08-08 11:45:00,77.72,77.74,77.71,77.73,20658.0,68.6293,68.647,68.6205,68.6382,20658.0
2017-08-08 11:50:00,77.73,77.73,77.69,77.69,12987.0,68.6382,68.6382,68.6028,68.6028,12987.0
2017-08-08 11:55:00,77.69,77.7,77.68,77.68,7159.0,68.6028,68.6117,68.594,68.594,7159.0
2017-08-08 12:00:00,77.68,77.7,77.68,77.7,6887.0,68.594,68.6117,68.594,68.6117,6887.0
2017-08-08 12:05:00,77.7,77.7,77.68,77.69,7915.0,68.6117,68.6117,68.594,68.6028,7915.0
2017-08-08 12:10:00,77.7,77.74,77.7,77.74,3698.0,68.6117,68.647,68.6117,68.647,3698.0
2017-08-08 12:15:00,77.74,77.75,77.61,77.61,10243.0,68.647,68.6558,68.5322,68.5322,10243.0
2017-08-08 12:20:00,77.6,77.63,77.6,77.62,4714.0,68.5234,68.5499,68.5234,68.541,4714.0
2017-08-08 12:25:00,77.6,77.62,77.59,77.62,3202.0,68.5234,68.541,68.5145,68.541,3202.0
2017-08-08 12:30:00,77.62,77.67,77.6,77.67,2177.0,68.541,68.5852,68.5234,68.5852,2177.0
2017-08-08 12:35:00,77.67,77.72,77.66,77.7,3821.0,68.5852,68.6293,68.5764,68.6117,3821.0
2017-08-08 12:40:00,77.71,77.73,77.71,77.73,2245.0,68.6205,68.6382,68.6205,68.6382,2245.0
2017-08-08 12:45:00,77.72,77.73,77.68,77.69,6967.0,68.6293,68.6382,68.594,68.6028,6967.0
2017-08-08 12:50:00,77.67,77.67,77.65,77.66,1210.0,68.5852,68.5852,68.5675,68.5764,1210.0
2017-08-08 12:55:00,77.65,77.67,77.62,77.62,3435.0,68.5675,68.5852,68.541,68.541,3435.0
2017-08-08 13:00:00,77.61,77.62,77.58,77.6,1689.0,68.5322,68.541,68.5057,68.5234,1689.0
2017-08-08 13:05:00,77.59,77.61,77.56,77.61,5431.0,68.5145,68.5322,68.488,68.5322,5431.0
2017-08-08 13:10:00,77.59,77.65,77.58,77.65,7400.0,68.5145,68.5675,68.5057,68.5675,7400.0
2017-08-08 13:15:00,77.64,77.65,77.63,77.65,4508.0,68.5587,68.5675,68.5499,68.5675,4508.0
2017-08-08 13:20:00,77.65,77.71,77.63,77.7,5282.0,68.5675,68.6205,68.5499,68.6117,5282.0
2017-08-08 13:25:00,77.71,77.72,77.64,77.66,4620.0,68.6205,68.6293,68.5587,68.5764,4620.0
2017-08-08 13:30:00,77.64,77.64,77.58,77.61,5485.0,68.5587,68.5587,68.5057,68.5322,5485.0
2017-08-08 13:35:00,77.61,77.64,77.61,77.64,4300.0,68.5322,68.5587,68.5322,68.5587,4300.0
2017-08-08 13:40:00,77.64,77.68,77.63,77.66,4896.0,68.5587,68.594,68.5499,68.5764,4896.0
2017-08-08 13:45:00,77.65,77.67,77.64,77.67,5126.0,68.5675,68.5852,68.5587,68.5852,5126.0
2017-08-08 13:50:00,77.67,77.67,77.63,77.63,4700.0,68.5852,68.5852,68.5499,68.5499,4700.0
2017-08-08 13:55:00,77.63,77.64,77.61,77.62,3814.0,68.5499,68.5587,68.5322,68.541,3814.0
2017-08-08 14:00:00,77.62,77.63,77.6,77.61,4144.0,68.541,68.5499,68.5234,68.5322,4144.0
2017-08-08 14:05:00,77.62,77.63,77.58,77.59,6079.0,68.541,68.5499,68.5057,68.5145,6079.0
2017-08-08 14:10:00,77.58,77.59,77.56,77.59,3095.0,68.5057,68.5145,68.488,68.5145,3095.0
2017-08-08 14:15:00,77.59,77.63,77.59,77.62,4211.0,68.5145,68.5499,68.5145,68.541,4211.0
2017-08-08 14:20:00,77.61,77.61,77.57,77.57,4004.0,68.5322,68.5322,68.4969,68.4969,4004.0
2017-08-08 14:25:00,77.57,77.65,77.57,77.63,7990.0,68.4969,68.5675,68.4969,68.5499,7990.0
2017-08-08 14:30:00,77.62,77.63,77.6,77.62,3686.0,68.541,68.5499,68.5234,68.541,3686.0
2017-08-08 14:35:00,77.62,77.63,77.58,77.58,5227.0,68.541,68.5499,68.5057,68.5057,5227.0
2017-08-08 14:40:00,77.57,77.64,77.57,77.6,5398.0,68.4969,68.5587,68.4969,68.5234,5398.0
2017-08-08 14:45:00,77.6,77.62,77.57,77.57,3851.0,68.5234,68.541,68.4969,68.4969,3851.0
2017-08-08 14:50:00,77.56,77.57,77.54,77.57,4586.0,68.488,68.4969,68.4704,68.4969,4586.0
2017-08-08 14:55:00,77.57,77.59,77.54,77.54,7109.0,68.4969,68.5145,68.4704,68.4704,7109.0
2017-08-08 15:00:00,77.55,77.56,77.52,77.53,7736.0,68.4792,68.488,68.4527,68.4616,7736.0
2017-08-08 15:05:00,77.54,77.54,77.51,77.53,9106.0,68.4704,68.4704,68.4439,68.4616,9106.0
2017-08-08 15:10:00,77.53,77.55,77.49,77.51,12573.0,68.4616,68.4792,68.4262,68.4439,12573.0
2017-08-08 15:15:00,77.51,77.52,77.49,77.51,9602.0,68.4439,68.4527,68.4262,68.4439,9602.0
2017-08-08 15:20:00,77.52,77.52,77.46,77.47,13190.0,68.4527,68.4527,68.3997,68.4086,13190.0
2017-08-08 15:25:00,77.47,77.52,77.46,77.49,14984.0,68.4086,68.4527,68.3997,68.4262,14984.0
2017-08-08 15:30:00,77.5,77.53,77.45,77.5,24020.0,68.4351,68.4616,68.3909,68.4351,24020.0
2017-08-08 15:35:00,77.49,77.53,77.45,77.49,49098.0,68.4262,68.4616,68.3909,68.4262,49098.0
2017-08-08 15:40:00,77.5,77.51,77.39,77.4,33342.0,68.4351,68.4439,68.3379,68.3468,33342.0
2017-08-08 15:45:00,77.4,77.46,77.39,77.4,32622.0,68.3468,68.3997,68.3379,68.3468,32622.0
2017-08-08 15:50:00,77.39,77.4,77.34,77.39,32881.0,68.3379,68.3468,68.2938,68.3379,32881.0
2017-08-08 15:55:00,77.38,77.44,77.34,77.43,95093.0,68.3291,68.3821,68.2938,68.3733,95093.0
2017-08-09 09:30:00,77.18,77.4,77.04,77.4,44389.0,68.1525,68.3468,68.0289,68.3468,44389.0
2017-08-09 09:35:00,77.33,77.49,77.29,77.39,19090.0,68.285,68.4262,68.2496,68.3379,19090.0
2017-08-09 09:40:00,77.39,77.43,77.26,77.43,20317.0,68.3379,68.3733,68.2231,68.3733,20317.0
2017-08-09 09:45:00,77.45,77.5,77.34,77.38,43231.0,68.3909,68.4351,68.2938,68.3291,43231.0
2017-08-09 09:50:00,77.4,77.58,77.38,77.58,34246.0,68.3468,68.5057,68.3291,68.5057,34246.0
2017-08-09 09:55:00,77.58,77.66,77.53,77.62,15755.0,68.5057,68.5764,68.4616,68.541,15755.0
2017-08-09 10:00:00,77.63,77.66,77.48,77.5,17556.0,68.5499,68.5764,68.4174,68.4351,17556.0
2017-08-09 10:05:00,77.5,77.5,77.46,77.5,15164.0,68.4351,68.4351,68.3997,68.4351,15164.0
2017-08-09 10:10:00,77.51,77.52,77.45,77.47,10244.0,68.4439,68.4527,68.3909,68.4086,10244.0
2017-08-09 10:15:00,77.5,77.55,77.49,77.5,10792.0,68.4351,68.4792,68.4262,68.4351,10792.0
2017-08-09 10:20:00,77.51,77.52,77.45,77.51,13853.0,68.4439,68.4527,68.3909,68.4439,13853.0
2017-08-09 10:25:00,77.51,77.55,77.5,77.55,9414.0,68.4439,68.4792,68.4351,68.4792,9414.0
2017-08-09 10:30:00,77.54,77.63,77.53,77.63,9769.0,68.4704,68.5499,68.4616,68.5499,9769.0
2017-08-09 10:35:00,77.64,77.64,77.52,77.55,9065.0,68.5587,68.5587,68.4527,68.4792,9065.0
2017-08-09 10:40:00,77.56,77.62,77.55,77.62,14019.0,68.488,68.541,68.4792,68.541,14019.0
2017-08-09 10:45:00,77.62,77.62,77.56,77.57,7711.0,68.541,68.541,68.488,68.4969,7711.0
2017-08-09 10:50:00,77.55,77.55,77.45,77.5,19940.0,68.4792,68.4792,68.3909,68.4351,19940.0
2017-08-09 10:55:00,77.5,77.6,77.47,77.49,25595.0,68.4351,68.5234,68.4086,68.4262,25595.0
2017-08-09 11:00:00,77.48,77.5,77.34,77.39,20168.0,68.4174,68.4351,68.2938,68.3379,20168.0
2017-08-09 11:05:00,77.41,77.48,77.37,77.39,18448.0,68.3556,68.4174,68.3203,68.3379,18448.0
2017-08-09 11:10:00,77.4,77.4,77.31,77.35,28576.0,68.3468,68.3468,68.2673,68.3026,28576.0
2017-08-09 11:15:00,77.35,77.39,77.34,77.37,13578.0,68.3026,68.3379,68.2938,68.3203,13578.0
2017-08-09 11:20:00,77.38,77.5,77.38,77.5,11308.0,68.3291,68.4351,68.3291,68.4351,11308.0
2017-08-09 11:25:00,77.5,77.53,77.47,77.48,14699.0,68.4351,68.4616,68.4086,68.4174,14699.0
2017-08-09 11:30:00,77.48,77.48,77.42,77.45,18342.0,68.4174,68.4174,68.3644,68.3909,18342.0
2017-08-09 11:35:00,77.44,77.45,77.37,77.37,12093.0,68.3821,68.3909,68.3203,68.3203,12093.0
2017-08-09 11:40:00,77.38,77.39,77.37,77.39,9748.0,68.3291,68.3379,68.3203,68.3379,9748.0
2017-08-09 11:45:00,77.39,77.4,77.36,77.4,14275.0,68.3379,68.3468,68.3114,68.3468,14275.0
2017-08-09 11:50:00,77.41,77.46,77.41,77.43,22317.0,68.3556,68.3997,68.3556,68.3733,22317.0
2017-08-09 11:55:00,77.43,77.45,77.43,77.45,6954.0,68.3733,68.3909,68.3733,68.3909,6954.0
2017-08-09 12:00:00,77.45,77.46,77.43,77.43,12519.0,68.3909,68.3997,68.3733,68.3733,12519.0
2017-08-09 12:05:00,77.42,77.44,77.39,77.44,7995.0,68.3644,68.3821,68.3379,68.3821,7995.0
2017-08-09 12:10:00,77.45,77.46,77.44,77.45,12459.0,68.3909,68.3997,68.3821,68.3909,12459.0
2017-08-09 12:15:00,77.45,77.46,77.44,77.44,7534.0,68.3909,68.3997,68.3821,68.3821,7534.0
2017-08-09 12:20:00,77.45,77.46,77.44,77.46,10026.0,68.3909,68.3997,68.3821,68.3997,10026.0
2017-08-09 12:25:00,77.46,77.46,77.43,77.44,25094.0,68.3997,68.3997,68.3733,68.3821,25094.0
2017-08-09 12:30:00,77.45,77.48,77.44,77.48,8904.0,68.3909,68.4174,68.3821,68.4174,8904.0
2017-08-09 12:35:00,77.48,77.53,77.47,77.47,11573.0,68.4174,68.4616,68.4086,68.4086,11573.0
2017-08-09 12:40:00,77.47,77.48,77.46,77.47,10155.0,68.4086,68.4174,68.3997,68.4086,10155.0
2017-08-09 12:45:00,77.47,77.48,77.43,77.43,9322.0,68.4086,68.4174,68.3733,68.3733,9322.0
2017-08-09 12:50:00,77.44,77.46,77.38,77.44,12610.0,68.3821,68.3997,68.3291,68.3821,12610.0
2017-08-09 12:55:00,77.45,77.46,77.44,77.44,6835.0,68.3909,68.3997,68.3821,68.3821,6835.0
2017-08-09 13:00:00,77.44,77.46,77.4,77.46,24328.0,68.3821,68.3997,68.3468,68.3997,24328.0
2017-08-09 13:05:00,77.45,77.46,77.42,77.44,23328.0,68.3909,68.3997,68.3644,68.3821,23328.0
2017-08-09 13:10:00,77.44,77.45,77.37,77.42,11758.0,68.3821,68.3909,68.3203,68.3644,11758.0
2017-08-09 13:15:00,77.42,77.42,77.33,77.35,11013.0,68.3644,68.3644,68.285,68.3026,11013.0
2017-08-09 13:20:00,77.34,77.39,77.33,77.39,13776.0,68.2938,68.3379,68.285,68.3379,13776.0
2017-08-09 13:25:00,77.39,77.4,77.37,77.39,14600.0,68.3379,68.3468,68.3203,68.3379,14600.0
2017-08-09 13:30:00,77.4,77.44,77.39,77.44,13573.0,68.3468,68.3821,68.3379,68.3821,13573.0
2017-08-09 13:35:00,77.43,77.45,77.42,77.43,19296.0,68.3733,68.3909,68.3644,68.3733,19296.0
2017-08-09 13:40:00,77.43,77.46,77.42,77.43,23248.0,68.3733,68.3997,68.3644,68.3733,23248.0
2017-08-09 13:45:00,77.44,77.46,77.44,77.45,14235.0,68.3821,68.3997,68.3821,68.3909,14235.0
2017-08-09 13:50:00,77.45,77.47,77.44,77.46,10005.0,68.3909,68.4086,68.3821,68.3997,10005.0
2017-08-09 13:55:00,77.47,77.47,77.45,77.45,9875.0,68.4086,68.4086,68.3909,68.3909,9875.0
2017-08-09 14:00:00,77.45,77.47,77.45,77.46,6903.0,68.3909,68.4086,68.3909,68.3997,6903.0
2017-08-09 14:05:00,77.46,77.47,77.45,77.45,7980.0,68.3997,68.4086,68.3909,68.3909,7980.0
2017-08-09 14:10:00,77.45,77.46,77.43,77.44,15691.0,68.3909,68.3997,68.3733,68.3821,15691.0
2017-08-09 14:15:00,77.44,77.45,77.43,77.45,6700.0,68.3821,68.3909,68.3733,68.3909,6700.0
2017-08-09 14:20:00,77.45,77.45,77.41,77.42,19129.0,68.3909,68.3909,68.3556,68.3644,19129.0
2017-08-09 14:25:00,77.41,77.41,77.39,77.4,10473.0,68.3556,68.3556,68.3379,68.3468,10473.0
2017-08-09 14:30:00,77.4,77.41,77.37,77.38,11334.0,68.3468,68.3556,68.3203,68.3291,11334.0
2017-08-09 14:35:00,77.39,77.4,77.38,77.4,10276.0,68.3379,68.3468,68.3291,68.3468,10276.0
2017-08-09 14:40:00,77.4,77.41,77.38,77.39,11841.0,68.3468,68.3556,68.3291,68.3379,11841.0
2017-08-09 14:45:00,77.38,77.39,77.34,77.36,15168.0,68.3291,68.3379,68.2938,68.3114,15168.0
2017-08-09 14:50:00,77.37,77.37,77.32,77.34,7705.0,68.3203,68.3203,68.2761,68.2938,7705.0
2017-08-09 14:55:00,77.35,77.35,77.33,77.35,10062.0,68.3026,68.3026,68.285,68.3026,10062.0
2017-08-09 15:00:00,77.35,77.36,77.29,77.35,24919.0,68.3026,68.3114,68.2496,68.3026,24919.0
2017-08-09 15:05:00,77.36,77.39,77.35,77.38,9999.0,68.3114,68.3379,68.3026,68.3291,9999.0
2017-08-09 15:10:00,77.38,77.41,77.37,77.41,11266.0,68.3291,68.3556,68.3203,68.3556,11266.0
2017-08-09 15:15:00,77.41,77.43,77.38,77.42,18597.0,68.3556,68.3733,68.3291,68.3644,18597.0
2017-08-09 15:20:00,77.42,77.43,77.41,77.42,15525.0,68.3644,68.3733,68.3556,68.3644,15525.0
2017-08-09 15:25:00,77.42,77.45,77.42,77.45,14582.0,68.3644,68.3909,68.3644,68.3909,14582.0
2017-08-09 15:30:00,77.45,77.45,77.41,77.42,22427.0,68.3909,68.3909,68.3556,68.3644,22427.0
2017-08-09 15:35:00,77.42,77.48,77.41,77.47,19785.0,68.3644,68.4174,68.3556,68.4086,19785.0
2017-08-09 15:40:00,77.48,77.49,77.45,77.48,22699.0,68.4174,68.4262,68.3909,68.4174,22699.0
2017-08-09 15:45:00,77.48,77.5,77.47,77.49,32870.0,68.4174,68.4351,68.4086,68.4262,32870.0
2017-08-09 15:50:00,77.49,77.53,77.43,77.44,48956.0,68.4262,68.4616,68.3733,68.3821,48956.0
2017-08-09 15:55:00,77.44,77.49,77.43,77.48,88987.0,68.3821,68.4262,68.3733,68.4174,88987.0
2017-08-10 09:30:00,77.18,77.53,77.04,77.51,12330.0,68.1525,68.4616,68.0289,68.4439,12330.0
2017-08-10 09:35:00,77.53,77.53,77.31,77.35,11403.0,68.4616,68.4616,68.2673,68.3026,11403.0
2017-08-10 09:40:00,77.35,77.36,77.12,77.2,14840.0,68.3026,68.3114,68.0995,68.1702,14840.0
2017-08-10 09:45:00,77.18,77.27,77.14,77.14,9234.0,68.1525,68.232,68.1172,68.1172,9234.0
2017-08-10 09:50:00,77.15,77.34,77.13,77.3,9411.0,68.126,68.2938,68.1083,68.2585,9411.0
2017-08-10 09:55:00,77.3,77.3,77.23,77.29,13343.0,68.2585,68.2585,68.1966,68.2496,13343.0
2017-08-10 10:00:00,77.29,77.32,77.22,77.24,13424.0,68.2496,68.2761,68.1878,68.2055,13424.0
2017-08-10 10:05:00,77.23,77.23,77.1,77.23,9994.0,68.1966,68.1966,68.0819,68.1966,9994.0
2017-08-10 10:10:00,77.22,77.23,77.05,77.05,10892.0,68.1878,68.1966,68.0377,68.0377,10892.0
2017-08-10 10:15:00,77.05,77.08,77.0,77.06,14714.0,68.0377,68.0642,67.9935,68.0465,14714.0
2017-08-10 10:20:00,77.06,77.09,77.04,77.05,8626.0,68.0465,68.073,68.0289,68.0377,8626.0
2017-08-10 10:25:00,77.05,77.08,77.0,77.07,12643.0,68.0377,68.0642,67.9935,68.0554,12643.0
2017-08-10 10:30:00,77.07,77.08,77.03,77.07,4594.0,68.0554,68.0642,68.02,68.0554,4594.0
2017-08-10 10:35:00,77.06,77.13,77.06,77.09,10939.0,68.0465,68.1083,68.0465,68.073,10939.0
2017-08-10 10:40:00,77.11,77.14,77.05,77.12,15750.0,68.0907,68.1172,68.0377,68.0995,15750.0
2017-08-10 10:45:00,77.15,77.21,77.13,77.2,7912.0,68.126,68.179,68.1083,68.1702,7912.0
2017-08-10 10:50:00,77.2,77.2,77.15,77.17,4140.0,68.1702,68.1702,68.126,68.1437,4140.0
2017-08-10 10:55:00,77.17,77.19,77.11,77.12,10565.0,68.1437,68.1613,68.0907,68.0995,10565.0
2017-08-10 11:00:00,77.12,77.16,77.1,77.14,19909.0,68.0995,68.1348,68.0819,68.1172,19909.0
2017-08-10 11:05:00,77.15,77.19,77.15,77.19,2902.0,68.126,68.1613,68.126,68.1613,2902.0
2017-08-10 11:10:00,77.17,77.22,77.17,77.18,9022.0,68.1437,68.1878,68.1437,68.1525,9022.0
2017-08-10 11:15:00,77.2,77.22,77.15,77.18,8469.0,68.1702,68.1878,68.126,68.1525,8469.0
2017-08-10 11:20:00,77.17,77.17,77.1,77.1,8299.0,68.1437,68.1437,68.0819,68.0819,8299.0
2017-08-10 11:25:00,77.09,77.17,77.08,77.16,5358.0,68.073,68.1437,68.0642,68.1348,5358.0
2017-08-10 11:30:00,77.17,77.25,77.17,77.25,8291.0,68.1437,68.2143,68.1437,68.2143,8291.0
2017-08-10 11:35:00,77.25,77.35,77.23,77.35,11016.0,68.2143,68.3026,68.1966,68.3026,11016.0
2017-08-10 11:40:00,77.35,77.36,77.3,77.35,5089.0,68.3026,68.3114,68.2585,68.3026,5089.0
2017-08-10 11:45:00,77.36,77.36,77.29,77.31,10710.0,68.3114,68.3114,68.2496,68.2673,10710.0
2017-08-10 11:50:00,77.31,77.37,77.28,77.31,7957.0,68.2673,68.3203,68.2408,68.2673,7957.0
2017-08-10 11:55:00,77.28,77.36,77.28,77.35,3850.0,68.2408,68.3114,68.2408,68.3026,3850.0
2017-08-10 12:00:00,77.33,77.38,77.31,77.38,6134.0,68.285,68.3291,68.2673,68.3291,6134.0
2017-08-10 12:05:00,77.38,77.41,77.36,77.41,6356.0,68.3291,68.3556,68.3114,68.3556,6356.0
2017-08-10 12:10:00,77.4,77.42,77.39,77.39,4353.0,68.3468,68.3644,68.3379,68.3379,4353.0
2017-08-10 12:15:00,77.39,77.42,77.33,77.35,9495.0,68.3379,68.3644,68.285,68.3026,9495.0
2017-08-10 12:20:00,77.34,77.39,77.31,77.35,5870.0,68.2938,68.3379,68.2673,68.3026,5870.0
2017-08-10 12:25:00,77.36,77.36,77.32,77.34,1700.0,68.3114,68.3114,68.2761,68.2938,1700.0
2017-08-10 12:30:00,77.35,77.35,77.28,77.3,2700.0,68.3026,68.3026,68.2408,68.2585,2700.0
2017-08-10 12:35:00,77.32,77.41,77.3,77.35,6142.0,68.2761,68.3556,68.2585,68.3026,6142.0
2017-08-10 12:40:00,77.35,77.46,77.35,77.46,6221.0,68.3026,68.3997,68.3026,68.3997,6221.0
2017-08-10 12:45:00,77.46,77.49,77.44,77.47,7170.0,68.3997,68.4262,68.3821,68.4086,7170.0
2017-08-10 12:50:00,77.47,77.5,77.45,77.48,6713.0,68.4086,68.4351,68.3909,68.4174,6713.0
2017-08-10 12:55:00,77.48,77.54,77.48,77.54,5231.0,68.4174,68.4704,68.4174,68.4704,5231.0
2017-08-10 13:00:00,77.54,77.56,77.51,77.56,7688.0,68.4704,68.488,68.4439,68.488,7688.0
2017-08-10 13:05:00,77.56,77.56,77.47,77.5,3989.0,68.488,68.488,68.4086,68.4351,3989.0
2017-08-10 13:10:00,77.49,77.49,77.46,77.48,2777.0,68.4262,68.4262,68.3997,68.4174,2777.0
2017-08-10 13:15:00,77.49,77.5,77.45,77.45,5670.0,68.4262,68.4351,68.3909,68.3909,5670.0
2017-08-10 13:20:00,77.47,77.5,77.46,77.47,4939.0,68.4086,68.4351,68.3997,68.4086,4939.0
2017-08-10 13:25:00,77.45,77.47,77.44,77.46,5235.0,68.3909,68.4086,68.3821,68.3997,5235.0
2017-08-10 13:30:00,77.47,77.47,77.43,77.47,3995.0,68.4086,68.4086,68.3733,68.4086,3995.0
2017-08-10 13:35:00,77.48,77.51,77.46,77.51,5364.0,68.4174,68.4439,68.3997,68.4439,5364.0
2017-08-10 13:40:00,77.52,77.52,77.43,77.43,6082.0,68.4527,68.4527,68.3733,68.3733,6082.0
2017-08-10 13:45:00,77.44,77.45,77.4,77.44,4577.0,68.3821,68.3909,68.3468,68.3821,4577.0
2017-08-10 13:50:00,77.45,77.45,77.37,77.4,7418.0,68.3909,68.3909,68.3203,68.3468,7418.0
2017-08-10 13:55:00,77.4,77.41,77.37,77.39,8573.0,68.3468,68.3556,68.3203,68.3379,8573.0
2017-08-10 14:00:00,77.41,77.42,77.38,77.39,8542.0,68.3556,68.3644,68.3291,68.3379,8542.0
2017-08-10 14:05:00,77.39,77.39,77.34,77.38,8759.0,68.3379,68.3379,68.2938,68.3291,8759.0
2017-08-10 14:10:00,77.39,77.44,77.39,77.44,6940.0,68.3379,68.3821,68.3379,68.3821,6940.0
2017-08-10 14:15:00,77.44,77.53,77.43,77.53,8840.0,68.3821,68.4616,68.3733,68.4616,8840.0
2017-08-10 14:20:00,77.53,77.55,77.5,77.52,6879.0,68.4616,68.4792,68.4351,68.4527,6879.0
2017-08-10 14:25:00,77.52,77.53,77.47,77.53,17080.0,68.4527,68.4616,68.4086,68.4616,17080.0
2017-08-10 14:30:00,77.54,77.64,77.53,77.6,14071.0,68.4704,68.5587,68.4616,68.5234,14071.0
2017-08-10 14:35:00,77.61,77.61,77.51,77.52,8122.0,68.5322,68.5322,68.4439,68.4527,8122.0
2017-08-10 14:40:00,77.52,77.57,77.51,77.53,8935.0,68.4527,68.4969,68.4439,68.4616,8935.0
2017-08-10 14:45:00,77.52,77.58,77.49,77.58,5724.0,68.4527,68.5057,68.4262,68.5057,5724.0
2017-08-10 14:50:00,77.58,77.58,77.49,77.5,17492.0,68.5057,68.5057,68.4262,68.4351,17492.0
2017-08-10 14:55:00,77.49,77.52,77.42,77.44,18391.0,68.4262,68.4527,68.3644,68.3821,18391.0
2017-08-10 15:00:00,77.44,77.46,77.39,77.46,9874.0,68.3821,68.3997,68.3379,68.3997,9874.0
2017-08-10 15:05:00,77.46,77.46,77.41,77.43,12731.0,68.3997,68.3997,68.3556,68.3733,12731.0
2017-08-10 15:10:00,77.42,77.42,77.33,77.38,12728.0,68.3644,68.3644,68.285,68.3291,12728.0
2017-08-10 15:15:00,77.37,77.37,77.29,77.31,14250.0,68.3203,68.3203,68.2496,68.2673,14250.0
2017-08-10 15:20:00,77.32,77.33,77.27,77.28,7150.0,68.2761,68.285,68.232,68.2408,7150.0
2017-08-10 15:25:00,77.28,77.3,77.23,77.27,14437.0,68.2408,68.2585,68.1966,68.232,14437.0
2017-08-10 15:30:00,77.29,77.31,77.21,77.23,15551.0,68.2496,68.2673,68.179,68.1966,15551.0
2017-08-10 15:35:00,77.23,77.24,77.16,77.2,20207.0,68.1966,68.2055,68.1348,68.1702,20207.0
2017-08-10 15:40:00,77.2,77.23,77.15,77.15,22582.0,68.1702,68.1966,68.126,68.126,22582.0
2017-08-10 15:45:00,77.15,77.15,77.07,77.09,27563.0,68.126,68.126,68.0554,68.073,27563.0
2017-08-10 15:50:00,77.08,77.14,77.08,77.14,31321.0,68.0642,68.1172,68.0642,68.1172,31321.0
2017-08-10 15:55:00,77.13,77.16,77.06,77.1,128301.0,68.1083,68.1348,68.0465,68.0819,128301.0
2017-08-11 09:30:00,77.21,77.53,76.96,77.31,47356.0,68.179,68.4616,67.9582,68.2673,47356.0
2017-08-11 09:35:00,77.26,77.31,77.24,77.25,5244.0,68.2231,68.2673,68.2055,68.2143,5244.0
2017-08-11 09:40:00,77.27,77.35,77.2,77.31,6770.0,68.232,68.3026,68.1702,68.2673,6770.0
2017-08-11 09:45:00,77.33,77.33,77.22,77.28,10014.0,68.285,68.285,68.1878,68.2408,10014.0
2017-08-11 09:50:00,77.29,77.29,77.16,77.29,6574.0,68.2496,68.2496,68.1348,68.2496,6574.0
2017-08-11 09:55:00,77.29,77.3,77.21,77.29,5263.0,68.2496,68.2585,68.179,68.2496,5263.0
2017-08-11 10:00:00,77.3,77.34,77.29,77.29,6671.0,68.2585,68.2938,68.2496,68.2496,6671.0
2017-08-11 10:05:00,77.29,77.38,77.29,77.35,13534.0,68.2496,68.3291,68.2496,68.3026,13534.0
2017-08-11 10:10:00,77.35,77.44,77.35,77.42,7283.0,68.3026,68.3821,68.3026,68.3644,7283.0
2017-08-11 10:15:00,77.42,77.45,77.4,77.45,9141.0,68.3644,68.3909,68.3468,68.3909,9141.0
2017-08-11 10:20:00,77.45,77.45,77.42,77.43,11251.0,68.3909,68.3909,68.3644,68.3733,11251.0
2017-08-11 10:25:00,77.42,77.42,77.36,77.36,8500.0,68.3644,68.3644,68.3114,68.3114,8500.0
2017-08-11 10:30:00,77.37,77.41,77.34,77.38,13210.0,68.3203,68.3556,68.2938,68.3291,13210.0
2017-08-11 10:35:00,77.38,77.39,77.35,77.38,6777.0,68.3291,68.3379,68.3026,68.3291,6777.0
2017-08-11 10:40:00,77.37,77.5,77.37,77.5,9618.0,68.3203,68.4351,68.3203,68.4351,9618.0
2017-08-11 10:45:00,77.49,77.51,77.43,77.43,5663.0,68.4262,68.4439,68.3733,68.3733,5663.0
2017-08-11 10:50:00,77.42,77.43,77.35,77.37,6946.0,68.3644,68.3733,68.3026,68.3203,6946.0
2017-08-11 10:55:00,77.37,77.39,77.28,77.3,13350.0,68.3203,68.3379,68.2408,68.2585,13350.0
2017-08-11 11:00:00,77.29,77.31,77.26,77.28,7138.0,68.2496,68.2673,68.2231,68.2408,7138.0
2017-08-11 11:05:00,77.27,77.34,77.27,77.33,6785.0,68.232,68.2938,68.232,68.285,6785.0
2017-08-11 11:10:00,77.33,77.33,77.3,77.31,2855.0,68.285,68.285,68.2585,68.2673,2855.0
2017-08-11 11:15:00,77.29,77.29,77.26,77.27,5406.0,68.2496,68.2496,68.2231,68.232,5406.0
2017-08-11 11:20:00,77.26,77.26,77.17,77.18,7076.0,68.2231,68.2231,68.1437,68.1525,7076.0
2017-08-11 11:25:00,77.2,77.23,77.18,77.22,4489.0,68.1702,68.1966,68.1525,68.1878,4489.0
2017-08-11 11:30:00,77.21,77.29,77.18,77.29,4530.0,68.179,68.2496,68.1525,68.2496,4530.0
2017-08-11 11:35:00,77.28,77.3,77.26,77.27,4751.0,68.2408,68.2585,68.2231,68.232,4751.0
2017-08-11 11:40:00,77.25,77.26,77.21,77.26,3393.0,68.2143,68.2231,68.179,68.2231,3393.0
2017-08-11 11:45:00,77.26,77.3,77.25,77.29,5222.0,68.2231,68.2585,68.2143,68.2496,5222.0
2017-08-11 11:50:00,77.29,77.3,77.26,77.3,5307.0,68.2496,68.2585,68.2231,68.2585,5307.0
2017-08-11 11:55:00,77.3,77.31,77.28,77.3,7161.0,68.2585,68.2673,68.2408,68.2585,7161.0
2017-08-11 12:00:00,77.3,77.3,77.24,77.24,4254.0,68.2585,68.2585,68.2055,68.2055,4254.0
2017-08-11 12:05:00,77.24,77.26,77.24,77.26,4585.0,68.2055,68.2231,68.2055,68.2231,4585.0
2017-08-11 12:10:00,77.26,77.33,77.26,77.31,5195.0,68.2231,68.285,68.2231,68.2673,5195.0
2017-08-11 12:15:00,77.3,77.32,77.28,77.29,7510.0,68.2585,68.2761,68.2408,68.2496,7510.0
2017-08-11 12:20:00,77.29,77.29,77.26,77.26,5073.0,68.2496,68.2496,68.2231,68.2231,5073.0
2017-08-11 12:25:00,77.26,77.26,77.22,77.22,4477.0,68.2231,68.2231,68.1878,68.1878,4477.0
2017-08-11 12:30:00,77.22,77.24,77.2,77.22,3694.0,68.1878,68.2055,68.1702,68.1878,3694.0
2017-08-11 12:35:00,77.22,77.25,77.21,77.25,2096.0,68.1878,68.2143,68.179,68.2143,2096.0
2017-08-11 12:40:00,77.25,77.27,77.24,77.25,2787.0,68.2143,68.232,68.2055,68.2143,2787.0
2017-08-11 12:45:00,77.26,77.26,77.23,77.23,2333.0,68.2231,68.2231,68.1966,68.1966,2333.0
2017-08-11 12:50:00,77.24,77.25,77.23,77.25,4850.0,68.2055,68.2143,68.1966,68.2143,4850.0
2017-08-11 12:55:00,77.24,77.24,77.22,77.22,3487.0,68.2055,68.2055,68.1878,68.1878,3487.0
2017-08-11 13:00:00,77.22,77.23,77.17,77.18,6062.0,68.1878,68.1966,68.1437,68.1525,6062.0
2017-08-11 13:05:00,77.17,77.19,77.14,77.18,6074.0,68.1437,68.1613,68.1172,68.1525,6074.0
2017-08-11 13:10:00,77.17,77.19,77.15,77.17,5326.0,68.1437,68.1613,68.126,68.1437,5326.0
2017-08-11 13:15:00,77.17,77.17,77.15,77.16,4518.0,68.1437,68.1437,68.126,68.1348,4518.0
2017-08-11 13:20:00,77.15,77.15,77.11,77.13,5634.0,68.126,68.126,68.0907,68.1083,5634.0
2017-08-11 13:25:00,77.11,77.15,77.11,77.15,3371.0,68.0907,68.126,68.0907,68.126,3371.0
2017-08-11 13:30:00,77.13,77.18,77.13,77.17,5840.0,68.1083,68.1525,68.1083,68.1437,5840.0
2017-08-11 13:35:00,77.17,77.18,77.16,77.16,2571.0,68.1437,68.1525,68.1348,68.1348,2571.0
2017-08-11 13:40:00,77.17,77.17,77.12,77.16,6432.0,68.1437,68.1437,68.0995,68.1348,6432.0
2017-08-11 13:45:00,77.16,77.17,77.13,77.17,5027.0,68.1348,68.1437,68.1083,68.1437,5027.0
2017-08-11 13:50:00,77.17,77.2,77.17,77.19,4933.0,68.1437,68.1702,68.1437,68.1613,4933.0
2017-08-11 13:55:00,77.2,77.21,77.17,77.18,4489.0,68.1702,68.179,68.1437,68.1525,4489.0
2017-08-11 14:00:00,77.17,77.17,77.14,77.15,2088.0,68.1437,68.1437,68.1172,68.126,2088.0
2017-08-11 14:05:00,77.14,77.21,77.14,77.21,5796.0,68.1172,68.179,68.1172,68.179,5796.0
2017-08-11 14:10:00,77.2,77.26,77.2,77.25,11465.0,68.1702,68.2231,68.1702,68.2143,11465.0
2017-08-11 14:15:00,77.26,77.29,77.26,77.28,5808.0,68.2231,68.2496,68.2231,68.2408,5808.0
2017-08-11 14:20:00,77.28,77.3,77.28,77.29,3754.0,68.2408,68.2585,68.2408,68.2496,3754.0
2017-08-11 14:25:00,77.28,77.28,77.26,77.26,5914.0,68.2408,68.2408,68.2231,68.2231,5914.0
2017-08-11 14:30:00,77.25,77.25,77.21,77.21,3092.0,68.2143,68.2143,68.179,68.179,3092.0
2017-08-11 14:35:00,77.19,77.19,77.09,77.13,12326.0,68.1613,68.1613,68.073,68.1083,12326.0
2017-08-11 14:40:00,77.14,77.15,77.12,77.14,4577.0,68.1172,68.126,68.0995,68.1172,4577.0
2017-08-11 14:45:00,77.13,77.15,77.09,77.09,7265.0,68.1083,68.126,68.073,68.073,7265.0
2017-08-11 14:50:00,77.1,77.15,77.09,77.09,6937.0,68.0819,68.126,68.073,68.073,6937.0
2017-08-11 14:55:00,77.11,77.16,77.09,77.1,6832.0,68.0907,68.1348,68.073,68.0819,6832.0
2017-08-11 15:00:00,77.11,77.12,77.09,77.1,5415.0,68.0907,68.0995,68.073,68.0819,5415.0
2017-08-11 15:05:00,77.11,77.12,77.09,77.09,5781.0,68.0907,68.0995,68.073,68.073,5781.0
2017-08-11 15:10:00,77.09,77.13,77.08,77.09,6133.0,68.073,68.1083,68.0642,68.073,6133.0
2017-08-11 15:15:00,77.09,77.1,77.03,77.03,8518.0,68.073,68.0819,68.02,68.02,8518.0
2017-08-11 15:20:00,77.04,77.07,77.02,77.07,4446.0,68.0289,68.0554,68.0112,68.0554,4446.0
2017-08-11 15:25:00,77.08,77.09,77.06,77.06,4597.0,68.0642,68.073,68.0465,68.0465,4597.0
2017-08-11 15:30:00,77.07,77.08,77.02,77.06,13018.0,68.0554,68.0642,68.0112,68.0465,13018.0
2017-08-11 15:35:00,77.06,77.11,77.05,77.09,15325.0,68.0465,68.0907,68.0377,68.073,15325.0
2017-08-11 15:40:00,77.11,77.11,77.06,77.06,10845.0,68.0907,68.0907,68.0465,68.0465,10845.0
2017-08-11 15:45:00,77.06,77.13,77.05,77.12,20058.0,68.0465,68.1083,68.0377,68.0995,20058.0
2017-08-11 15:50:00,77.12,77.14,77.11,77.13,22755.0,68.0995,68.1172,68.0907,68.1083,22755.0
2017-08-11 15:55:00,77.13,77.14,77.01,77.02,73021.0,68.1083,68.1172,68.0024,68.0112,73021.0
2017-08-14 09:30:00,77.42,77.53,77.42,77.51,20492.0,68.3644,68.4616,68.3644,68.4439,20492.0
2017-08-14 09:35:00,77.6,77.69,77.6,77.67,6620.0,68.5234,68.6028,68.5234,68.5852,6620.0
2017-08-14 09:40:00,77.66,77.72,77.66,77.69,4133.0,68.5764,68.6293,68.5764,68.6028,4133.0
2017-08-14 09:45:00,77.69,77.74,77.63,77.63,8742.0,68.6028,68.647,68.5499,68.5499,8742.0
2017-08-14 09:50:00,77.63,77.64,77.55,77.6,8751.0,68.5499,68.5587,68.4792,68.5234,8751.0
2017-08-14 09:55:00,77.6,77.65,77.6,77.6,5798.0,68.5234,68.5675,68.5234,68.5234,5798.0
2017-08-14 10:00:00,77.59,77.68,77.59,77.67,6998.0,68.5145,68.594,68.5145,68.5852,6998.0
2017-08-14 10:05:00,77.67,77.69,77.64,77.65,10135.0,68.5852,68.6028,68.5587,68.5675,10135.0
2017-08-14 10:10:00,77.63,77.67,77.63,77.65,5800.0,68.5499,68.5852,68.5499,68.5675,5800.0
2017-08-14 10:15:00,77.64,77.68,77.63,77.67,6040.0,68.5587,68.594,68.5499,68.5852,6040.0
2017-08-14 10:20:00,77.66,77.7,77.65,77.7,7705.0,68.5764,68.6117,68.5675,68.6117,7705.0
2017-08-14 10:25:00,77.69,77.7,77.65,77.68,5400.0,68.6028,68.6117,68.5675,68.594,5400.0
2017-08-14 10:30:00,77.69,77.77,77.69,77.75,10924.0,68.6028,68.6735,68.6028,68.6558,10924.0
2017-08-14 10:35:00,77.76,77.76,77.71,77.75,3304.0,68.6647,68.6647,68.6205,68.6558,3304.0
2017-08-14 10:40:00,77.76,77.82,77.75,77.81,6496.0,68.6647,68.7176,68.6558,68.7088,6496.0
2017-08-14 10:45:00,77.82,77.85,77.8,77.84,5368.0,68.7176,68.7441,68.7,68.7353,5368.0
2017-08-14 10:50:00,77.84,77.87,77.83,77.83,1771.0,68.7353,68.7618,68.7265,68.7265,1771.0
2017-08-14 10:55:00,77.83,77.86,77.83,77.85,3193.0,68.7265,68.753,68.7265,68.7441,3193.0
2017-08-14 11:00:00,77.84,77.86,77.83,77.85,4952.0,68.7353,68.753,68.7265,68.7441,4952.0
2017-08-14 11:05:00,77.85,77.86,77.84,77.86,4979.0,68.7441,68.753,68.7353,68.753,4979.0
2017-08-14 11:10:00,77.87,77.87,77.8,77.81,6662.0,68.7618,68.7618,68.7,68.7088,6662.0
2017-08-14 11:15:00,77.8,77.81,77.76,77.76,2230.0,68.7,68.7088,68.6647,68.6647,2230.0
2017-08-14 11:20:00,77.77,77.78,77.74,77.78,8842.0,68.6735,68.6823,68.647,68.6823,8842.0
2017-08-14 11:25:00,77.78,77.88,77.78,77.88,11621.0,68.6823,68.7706,68.6823,68.7706,11621.0
2017-08-14 11:30:00,77.89,77.9,77.82,77.84,6381.0,68.7794,68.7883,68.7176,68.7353,6381.0
2017-08-14 11:35:00,77.84,77.84,77.78,77.78,5591.0,68.7353,68.7353,68.6823,68.6823,5591.0
2017-08-14 11:40:00,77.79,77.81,77.74,77.79,8544.0,68.6911,68.7088,68.647,68.6911,8544.0
2017-08-14 11:45:00,77.8,77.88,77.8,77.86,5579.0,68.7,68.7706,68.7,68.753,5579.0
2017-08-14 11:50:00,77.85,77.87,77.83,77.86,3834.0,68.7441,68.7618,68.7265,68.753,3834.0
2017-08-14 11:55:00,77.86,77.86,77.83,77.85,4781.0,68.753,68.753,68.7265,68.7441,4781.0
2017-08-14 12:00:00,77.87,77.87,77.82,77.83,4759.0,68.7618,68.7618,68.7176,68.7265,4759.0
2017-08-14 12:05:00,77.84,77.84,77.78,77.78,4700.0,68.7353,68.7353,68.6823,68.6823,4700.0
2017-08-14 12:10:00,77.78,77.81,77.77,77.8,4000.0,68.6823,68.7088,68.6735,68.7,4000.0
2017-08-14 12:15:00,77.8,77.8,77.78,77.8,3217.0,68.7,68.7,68.6823,68.7,3217.0
2017-08-14 12:20:00,77.8,77.8,77.76,77.77,5183.0,68.7,68.7,68.6647,68.6735,5183.0
2017-08-14 12:25:00,77.77,77.8,77.76,77.76,4208.0,68.6735,68.7,68.6647,68.6647,4208.0
2017-08-14 12:30:00,77.76,77.78,77.75,77.76,4799.0,68.6647,68.6823,68.6558,68.6647,4799.0
2017-08-14 12:35:00,77.76,77.76,77.7,77.73,5076.0,68.6647,68.6647,68.6117,68.6382,5076.0
2017-08-14 12:40:00,77.74,77.75,77.73,77.75,1649.0,68.647,68.6558,68.6382,68.6558,1649.0
2017-08-14 12:45:00,77.75,77.8,77.74,77.8,5083.0,68.6558,68.7,68.647,68.7,5083.0
2017-08-14 12:50:00,77.8,77.8,77.76,77.77,4111.0,68.7,68.7,68.6647,68.6735,4111.0
2017-08-14 12:55:00,77.78,77.78,77.71,77.71,3043.0,68.6823,68.6823,68.6205,68.6205,3043.0
2017-08-14 13:00:00,77.69,77.69,77.67,77.68,4553.0,68.6028,68.6028,68.5852,68.594,4553.0
2017-08-14 13:05:00,77.68,77.68,77.65,77.68,6368.0,68.594,68.594,68.5675,68.594,6368.0
2017-08-14 13:10:00,77.68,77.69,77.65,77.65,3205.0,68.594,68.6028,68.5675,68.5675,3205.0
2017-08-14 13:15:00,77.66,77.7,77.66,77.69,3704.0,68.5764,68.6117,68.5764,68.6028,3704.0
2017-08-14 13:20:00,77.69,77.7,77.69,77.7,1842.0,68.6028,68.6117,68.6028,68.6117,1842.0
2017-08-14 13:25:00,77.7,77.72,77.69,77.71,6129.0,68.6117,68.6293,68.6028,68.6205,6129.0
2017-08-14 13:30:00,77.7,77.7,77.69,77.7,1973.0,68.6117,68.6117,68.6028,68.6117,1973.0
2017-08-14 13:35:00,77.69,77.74,77.69,77.74,1349.0,68.6028,68.647,68.6028,68.647,1349.0
2017-08-14 13:40:00,77.74,77.76,77.73,77.75,3083.0,68.647,68.6647,68.6382,68.6558,3083.0
2017-08-14 13:45:00,77.75,77.76,77.7,77.7,3473.0,68.6558,68.6647,68.6117,68.6117,3473.0
2017-08-14 13:50:00,77.71,77.74,77.7,77.71,4156.0,68.6205,68.647,68.6117,68.6205,4156.0
2017-08-14 13:55:00,77.71,77.77,77.7,77.77,3699.0,68.6205,68.6735,68.6117,68.6735,3699.0
2017-08-14 14:00:00,77.77,77.78,77.74,77.74,6414.0,68.6735,68.6823,68.647,68.647,6414.0
2017-08-14 14:05:00,77.75,77.77,77.74,77.74,3354.0,68.6558,68.6735,68.647,68.647,3354.0
2017-08-14 14:10:00,77.74,77.74,77.71,77.71,3800.0,68.647,68.647,68.6205,68.6205,3800.0
2017-08-14 14:15:00,77.71,77.73,77.69,77.72,16786.0,68.6205,68.6382,68.6028,68.6293,16786.0
2017-08-14 14:20:00,77.73,77.78,77.73,77.78,6650.0,68.6382,68.6823,68.6382,68.6823,6650.0
2017-08-14 14:25:00,77.78,77.8,77.77,77.79,4234.0,68.6823,68.7,68.6735,68.6911,4234.0
2017-08-14 14:30:00,77.79,77.82,77.79,77.81,4927.0,68.6911,68.7176,68.6911,68.7088,4927.0
2017-08-14 14:35:00,77.81,77.82,77.8,77.81,5266.0,68.7088,68.7176,68.7,68.7088,5266.0
2017-08-14 14:40:00,77.8,77.81,77.77,77.78,3691.0,68.7,68.7088,68.6735,68.6823,3691.0
2017-08-14 14:45:00,77.78,77.79,77.73,77.73,4554.0,68.6823,68.6911,68.6382,68.6382,4554.0
2017-08-14 14:50:00,77.72,77.72,77.68,77.72,4579.0,68.6293,68.6293,68.594,68.6293,4579.0
2017-08-14 14:55:00,77.72,77.75,77.72,77.74,5362.0,68.6293,68.6558,68.6293,68.647,5362.0
2017-08-14 15:00:00,77.73,77.8,77.71,77.72,49460.0,68.6382,68.7,68.6205,68.6293,49460.0
2017-08-14 15:05:00,77.72,77.76,77.72,77.74,5495.0,68.6293,68.6647,68.6293,68.647,5495.0
2017-08-14 15:10:00,77.75,77.82,77.73,77.81,11346.0,68.6558,68.7176,68.6382,68.7088,11346.0
2017-08-14 15:15:00,77.81,77.82,77.78,77.82,9774.0,68.7088,68.7176,68.6823,68.7176,9774.0
2017-08-14 15:20:00,77.81,77.85,77.81,77.85,9395.0,68.7088,68.7441,68.7088,68.7441,9395.0
2017-08-14 15:25:00,77.86,77.89,77.83,77.88,15194.0,68.753,68.7794,68.7265,68.7706,15194.0
2017-08-14 15:30:00,77.87,77.88,77.79,77.81,7023.0,68.7618,68.7706,68.6911,68.7088,7023.0
2017-08-14 15:35:00,77.79,77.8,77.75,77.75,5570.0,68.6911,68.7,68.6558,68.6558,5570.0
2017-08-14 15:40:00,77.74,77.79,77.74,77.76,10836.0,68.647,68.6911,68.647,68.6647,10836.0
2017-08-14 15:45:00,77.76,77.79,77.7,77.77,31423.0,68.6647,68.6911,68.6117,68.6735,31423.0
2017-08-14 15:50:00,77.76,77.82,77.75,77.8,20938.0,68.6647,68.7176,68.6558,68.7,20938.0
2017-08-14 15:55:00,77.8,77.8,77.72,77.74,52561.0,68.7,68.7,68.6293,68.647,52561.0
2017-08-15 09:30:00,77.98,78.11,77.98,78.08,20817.0,68.8589,68.9737,68.8589,68.9472,20817.0
2017-08-15 09:35:00,78.11,78.12,78.01,78.03,10326.0,68.9737,68.9825,68.8854,68.9031,10326.0
2017-08-15 09:40:00,78.05,78.3,78.05,78.25,16894.0,68.9207,69.1415,68.9207,69.0973,16894.0
2017-08-15 09:45:00,78.25,78.28,78.17,78.24,11988.0,69.0973,69.1238,69.0267,69.0885,11988.0
2017-08-15 09:50:00,78.27,78.28,78.13,78.13,11017.0,69.115,69.1238,68.9914,68.9914,11017.0
2017-08-15 09:55:00,78.14,78.15,78.04,78.04,3804.0,69.0002,69.009,68.9119,68.9119,3804.0
2017-08-15 10:00:00,78.04,78.13,78.01,78.02,12655.0,68.9119,68.9914,68.8854,68.8942,12655.0
2017-08-15 10:05:00,78.01,78.1,78.01,78.06,6287.0,68.8854,68.9649,68.8854,68.9296,6287.0
2017-08-15 10:10:00,78.03,78.06,78.02,78.05,5023.0,68.9031,68.9296,68.8942,68.9207,5023.0
2017-08-15 10:15:00,78.02,78.02,77.93,78.01,4273.0,68.8942,68.8942,68.8148,68.8854,4273.0
2017-08-15 10:20:00,78.01,78.01,77.95,77.96,3945.0,68.8854,68.8854,68.8324,68.8413,3945.0
2017-08-15 10:25:00,77.96,77.97,77.95,77.97,3305.0,68.8413,68.8501,68.8324,68.8501,3305.0
2017-08-15 10:30:00,77.96,77.97,77.9,77.91,10439.0,68.8413,68.8501,68.7883,68.7971,10439.0
2017-08-15 10:35:00,77.91,77.99,77.89,77.99,6259.0,68.7971,68.8678,68.7794,68.8678,6259.0
2017-08-15 10:40:00,77.98,77.98,77.94,77.97,4444.0,68.8589,68.8589,68.8236,68.8501,4444.0
2017-08-15 10:45:00,77.96,78.0,77.93,77.95,4421.0,68.8413,68.8766,68.8148,68.8324,4421.0
2017-08-15 10:50:00,77.96,77.98,77.91,77.91,3949.0,68.8413,68.8589,68.7971,68.7971,3949.0
2017-08-15 10:55:00,77.91,77.96,77.88,77.96,3970.0,68.7971,68.8413,68.7706,68.8413,3970.0
2017-08-15 11:00:00,77.94,77.95,77.89,77.93,12093.0,68.8236,68.8324,68.7794,68.8148,12093.0
2017-08-15 11:05:00,77.95,77.97,77.92,77.96,7553.0,68.8324,68.8501,68.8059,68.8413,7553.0
2017-08-15 11:10:00,77.96,77.98,77.95,77.97,5310.0,68.8413,68.8589,68.8324,68.8501,5310.0
2017-08-15 11:15:00,77.96,77.98,77.96,77.96,2300.0,68.8413,68.8589,68.8413,68.8413,2300.0
2017-08-15 11:20:00,77.97,77.99,77.96,77.97,5451.0,68.8501,68.8678,68.8413,68.8501,5451.0
2017-08-15 11:25:00,77.96,78.03,77.96,78.03,9781.0,68.8413,68.9031,68.8413,68.9031,9781.0
2017-08-15 11:30:00,78.03,78.04,78.0,78.04,7699.0,68.9031,68.9119,68.8766,68.9119,7699.0
2017-08-15 11:35:00,78.04,78.1,78.04,78.08,13949.0,68.9119,68.9649,68.9119,68.9472,13949.0
2017-08-15 11:40:00,78.08,78.17,78.07,78.16,17705.0,68.9472,69.0267,68.9384,69.0179,17705.0
2017-08-15 11:45:00,78.15,78.15,78.12,78.14,19206.0,69.009,69.009,68.9825,69.0002,19206.0
2017-08-15 11:50:00,78.13,78.17,78.12,78.16,10400.0,68.9914,69.0267,68.9825,69.0179,10400.0
2017-08-15 11:55:00,78.16,78.16,78.05,78.05,7105.0,69.0179,69.0179,68.9207,68.9207,7105.0
2017-08-15 12:00:00,78.05,78.07,78.05,78.07,9096.0,68.9207,68.9384,68.9207,68.9384,9096.0
2017-08-15 12:05:00,78.06,78.11,78.05,78.09,24560.0,68.9296,68.9737,68.9207,68.9561,24560.0
2017-08-15 12:10:00,78.06,78.07,78.03,78.05,7071.0,68.9296,68.9384,68.9031,68.9207,7071.0
2017-08-15 12:15:00,78.04,78.06,78.03,78.06,5851.0,68.9119,68.9296,68.9031,68.9296,5851.0
2017-08-15 12:20:00,78.06,78.1,78.06,78.09,8987.0,68.9296,68.9649,68.9296,68.9561,8987.0
2017-08-15 12:25:00,78.08,78.09,78.08,78.09,1900.0,68.9472,68.9561,68.9472,68.9561,1900.0
2017-08-15 12:30:00,78.08,78.08,78.03,78.05,11851.0,68.9472,68.9472,68.9031,68.9207,11851.0
2017-08-15 12:35:00,78.05,78.07,78.05,78.05,3000.0,68.9207,68.9384,68.9207,68.9207,3000.0
2017-08-15 12:40:00,78.05,78.05,78.03,78.04,3406.0,68.9207,68.9207,68.9031,68.9119,3406.0
2017-08-15 12:45:00,78.03,78.09,78.03,78.09,3198.0,68.9031,68.9561,68.9031,68.9561,3198.0
2017-08-15 12:50:00,78.09,78.09,78.08,78.08,4300.0,68.9561,68.9561,68.9472,68.9472,4300.0
2017-08-15 12:55:00,78.08,78.1,78.06,78.06,9637.0,68.9472,68.9649,68.9296,68.9296,9637.0
2017-08-15 13:00:00,78.06,78.1,78.03,78.08,27780.0,68.9296,68.9649,68.9031,68.9472,27780.0
2017-08-15 13:05:00,78.07,78.08,78.03,78.06,20045.0,68.9384,68.9472,68.9031,68.9296,20045.0
2017-08-15 13:10:00,78.07,78.09,78.03,78.04,4050.0,68.9384,68.9561,68.9031,68.9119,4050.0
2017-08-15 13:15:00,78.04,78.04,78.03,78.04,2964.0,68.9119,68.9119,68.9031,68.9119,2964.0
2017-08-15 13:20:00,78.04,78.09,78.03,78.05,7381.0,68.9119,68.9561,68.9031,68.9207,7381.0
2017-08-15 13:25:00,78.05,78.06,78.03,78.05,14040.0,68.9207,68.9296,68.9031,68.9207,14040.0
2017-08-15 13:30:00,78.04,78.06,78.0,78.01,20277.0,68.9119,68.9296,68.8766,68.8854,20277.0
2017-08-15 13:35:00,78.0,78.01,78.0,78.0,12253.0,68.8766,68.8854,68.8766,68.8766,12253.0
2017-08-15 13:40:00,78.0,78.01,77.9,77.91,64985.0,68.8766,68.8854,68.7883,68.7971,64985.0
2017-08-15 13:45:00,77.92,77.92,77.86,77.87,35855.0,68.8059,68.8059,68.753,68.7618,35855.0
2017-08-15 13:50:00,77.88,78.0,77.87,77.97,14802.0,68.7706,68.8766,68.7618,68.8501,14802.0
2017-08-15 13:55:00,77.96,78.05,77.93,78.03,12782.0,68.8413,68.9207,68.8148,68.9031,12782.0
2017-08-15 14:00:00,78.02,78.14,78.02,78.12,10458.0,68.8942,69.0002,68.8942,68.9825,10458.0
2017-08-15 14:05:00,78.13,78.14,78.08,78.13,7606.0,68.9914,69.0002,68.9472,68.9914,7606.0
2017-08-15 14:10:00,78.11,78.2,78.1,78.2,26476.0,68.9737,69.0532,68.9649,69.0532,26476.0
2017-08-15 14:15:00,78.2,78.22,78.17,78.18,14652.0,69.0532,69.0708,69.0267,69.0355,14652.0
2017-08-15 14:20:00,78.19,78.2,78.18,78.19,10203.0,69.0444,69.0532,69.0355,69.0444,10203.0
2017-08-15 14:25:00,78.18,78.19,78.17,78.19,4750.0,69.0355,69.0444,69.0267,69.0444,4750.0
2017-08-15 14:30:00,78.19,78.25,78.19,78.25,11866.0,69.0444,69.0973,69.0444,69.0973,11866.0
2017-08-15 14:35:00,78.25,78.25,78.21,78.22,12902.0,69.0973,69.0973,69.062,69.0708,12902.0
2017-08-15 14:40:00,78.22,78.22,78.18,78.2,13944.0,69.0708,69.0708,69.0355,69.0532,13944.0
2017-08-15 14:45:00,78.2,78.21,78.17,78.21,14418.0,69.0532,69.062,69.0267,69.062,14418.0
2017-08-15 14:50:00,78.21,78.25,78.19,78.24,9137.0,69.062,69.0973,69.0444,69.0885,9137.0
2017-08-15 14:55:00,78.24,78.39,78.24,78.34,23723.0,69.0885,69.221,69.0885,69.1768,23723.0
2017-08-15 15:00:00,78.3,78.3,78.26,78.29,7955.0,69.1415,69.1415,69.1062,69.1327,7955.0
2017-08-15 15:05:00,78.29,78.29,78.23,78.25,11091.0,69.1327,69.1327,69.0797,69.0973,11091.0
2017-08-15 15:10:00,78.25,78.26,78.24,78.26,11209.0,69.0973,69.1062,69.0885,69.1062,11209.0
2017-08-15 15:15:00,78.26,78.26,78.17,78.18,14642.0,69.1062,69.1062,69.0267,69.0355,14642.0
2017-08-15 15:20:00,78.18,78.21,78.18,78.2,14346.0,69.0355,69.062,69.0355,69.0532,14346.0
2017-08-15 15:25:00,78.2,78.32,78.2,78.28,62889.0,69.0532,69.1592,69.0532,69.1238,62889.0
2017-08-15 15:30:00,78.28,78.28,78.23,78.24,14639.0,69.1238,69.1238,69.0797,69.0885,14639.0
2017-08-15 15:35:00,78.23,78.24,78.19,78.22,14971.0,69.0797,69.0885,69.0444,69.0708,14971.0
2017-08-15 15:40:00,78.22,78.24,78.19,78.19,12847.0,69.0708,69.0885,69.0444,69.0444,12847.0
2017-08-15 15:45:00,78.2,78.22,78.19,78.2,19337.0,69.0532,69.0708,69.0444,69.0532,19337.0
2017-08-15 15:50:00,78.19,78.22,78.14,78.17,40731.0,69.0444,69.0708,69.0002,69.0267,40731.0
2017-08-15 15:55:00,78.18,78.18,78.08,78.11,72163.0,69.0355,69.0355,68.9472,68.9737,72163.0
2017-08-16 09:30:00,78.3,78.57,78.3,78.42,21174.0,69.1415,69.3799,69.1415,69.2475,21174.0
2017-08-16 09:35:00,78.38,78.42,78.24,78.26,11421.0,69.2121,69.2475,69.0885,69.1062,11421.0
2017-08-16 09:40:00,78.28,78.29,78.2,78.21,19159.0,69.1238,69.1327,69.0532,69.062,19159.0
2017-08-16 09:45:00,78.21,78.24,78.17,78.2,8775.0,69.062,69.0885,69.0267,69.0532,8775.0
2017-08-16 09:50:00,78.2,78.29,78.2,78.21,19143.0,69.0532,69.1327,69.0532,69.062,19143.0
2017-08-16 09:55:00,78.22,78.27,78.22,78.24,12131.0,69.0708,69.115,69.0708,69.0885,12131.0
2017-08-16 10:00:00,78.24,78.27,78.22,78.25,15090.0,69.0885,69.115,69.0708,69.0973,15090.0
2017-08-16 10:05:00,78.25,78.3,78.25,78.27,6770.0,69.0973,69.1415,69.0973,69.115,6770.0
2017-08-16 10:10:00,78.26,78.26,78.22,78.23,6238.0,69.1062,69.1062,69.0708,69.0797,6238.0
2017-08-16 10:15:00,78.23,78.25,78.14,78.14,15857.0,69.0797,69.0973,69.0002,69.0002,15857.0
2017-08-16 10:20:00,78.16,78.19,78.13,78.13,6727.0,69.0179,69.0444,68.9914,68.9914,6727.0
2017-08-16 10:25:00,78.13,78.19,78.13,78.16,13003.0,68.9914,69.0444,68.9914,69.0179,13003.0
2017-08-16 10:30:00,78.16,78.23,78.14,78.23,6824.0,69.0179,69.0797,69.0002,69.0797,6824.0
2017-08-16 10:35:00,78.23,78.23,78.2,78.23,10888.0,69.0797,69.0797,69.0532,69.0797,10888.0
2017-08-16 10:40:00,78.23,78.28,78.22,78.27,9680.0,69.0797,69.1238,69.0708,69.115,9680.0
2017-08-16 10:45:00,78.27,78.27,78.21,78.26,41684.0,69.115,69.115,69.062,69.1062,41684.0
2017-08-16 10:50:00,78.25,78.31,78.25,78.27,16669.0,69.0973,69.1503,69.0973,69.115,16669.0
2017-08-16 10:55:00,78.27,78.32,78.27,78.32,9066.0,69.115,69.1592,69.115,69.1592,9066.0
2017-08-16 11:00:00,78.32,78.38,78.32,78.38,5088.0,69.1592,69.2121,69.1592,69.2121,5088.0
2017-08-16 11:05:00,78.38,78.38,78.2,78.2,13217.0,69.2121,69.2121,69.0532,69.0532,13217.0
2017-08-16 11:10:00,78.2,78.2,78.12,78.15,15680.0,69.0532,69.0532,68.9825,69.009,15680.0
2017-08-16 11:15:00,78.14,78.2,78.14,78.16,12682.0,69.0002,69.0532,69.0002,69.0179,12682.0
2017-08-16 11:20:00,78.16,78.16,78.05,78.05,8891.0,69.0179,69.0179,68.9207,68.9207,8891.0
2017-08-16 11:25:00,78.05,78.05,78.0,78.03,8304.0,68.9207,68.9207,68.8766,68.9031,8304.0
2017-08-16 11:30:00,78.03,78.08,78.03,78.08,5322.0,68.9031,68.9472,68.9031,68.9472,5322.0
2017-08-16 11:35:00,78.07,78.09,78.06,78.08,9844.0,68.9384,68.9561,68.9296,68.9472,9844.0
2017-08-16 11:40:00,78.07,78.08,78.05,78.08,11491.0,68.9384,68.9472,68.9207,68.9472,11491.0
2017-08-16 11:45:00,78.07,78.17,78.07,78.16,4603.0,68.9384,69.0267,68.9384,69.0179,4603.0
2017-08-16 11:50:00,78.15,78.16,78.15,78.16,6300.0,69.009,69.0179,69.009,69.0179,6300.0
2017-08-16 11:55:00,78.16,78.2,78.15,78.17,19137.0,69.0179,69.0532,69.009,69.0267,19137.0
2017-08-16 12:00:00,78.17,78.23,78.16,78.23,4636.0,69.0267,69.0797,69.0179,69.0797,4636.0
2017-08-16 12:05:00,78.23,78.23,78.17,78.17,7284.0,69.0797,69.0797,69.0267,69.0267,7284.0
2017-08-16 12:10:00,78.18,78.19,78.17,78.18,7842.0,69.0355,69.0444,69.0267,69.0355,7842.0
2017-08-16 12:15:00,78.18,78.2,78.17,78.2,5806.0,69.0355,69.0532,69.0267,69.0532,5806.0
2017-08-16 12:20:00,78.2,78.2,78.18,78.19,4000.0,69.0532,69.0532,69.0355,69.0444,4000.0
2017-08-16 12:25:00,78.18,78.19,78.16,78.17,7765.0,69.0355,69.0444,69.0179,69.0267,7765.0
2017-08-16 12:30:00,78.18,78.23,78.18,78.23,10751.0,69.0355,69.0797,69.0355,69.0797,10751.0
2017-08-16 12:35:00,78.23,78.23,78.21,78.22,2553.0,69.0797,69.0797,69.062,69.0708,2553.0
2017-08-16 12:40:00,78.22,78.22,78.16,78.21,81496.0,69.0708,69.0708,69.0179,69.062,81496.0
2017-08-16 12:45:00,78.2,78.23,78.19,78.2,11000.0,69.0532,69.0797,69.0444,69.0532,11000.0
2017-08-16 12:50:00,78.19,78.2,78.1,78.1,10797.0,69.0444,69.0532,68.9649,68.9649,10797.0
2017-08-16 12:55:00,78.11,78.18,78.1,78.16,9445.0,68.9737,69.0355,68.9649,69.0179,9445.0
2017-08-16 13:00:00,78.16,78.21,78.15,78.21,4316.0,69.0179,69.062,69.009,69.062,4316.0
2017-08-16 13:05:00,78.2,78.21,78.18,78.2,5638.0,69.0532,69.062,69.0355,69.0532,5638.0
2017-08-16 13:10:00,78.2,78.21,78.12,78.12,8342.0,69.0532,69.062,68.9825,68.9825,8342.0
2017-08-16 13:15:00,78.14,78.19,78.14,78.16,5736.0,69.0002,69.0444,69.0002,69.0179,5736.0
2017-08-16 13:20:00,78.15,78.19,78.14,78.16,3761.0,69.009,69.0444,69.0002,69.0179,3761.0
2017-08-16 13:25:00,78.17,78.18,78.11,78.18,6914.0,69.0267,69.0355,68.9737,69.0355,6914.0
2017-08-16 13:30:00,78.18,78.18,78.12,78.16,21645.0,69.0355,69.0355,68.9825,69.0179,21645.0
2017-08-16 13:35:00,78.16,78.23,78.14,78.22,7432.0,69.0179,69.0797,69.0002,69.0708,7432.0
2017-08-16 13:40:00,78.21,78.24,78.19,78.23,10800.0,69.062,69.0885,69.0444,69.0797,10800.0
2017-08-16 13:45:00,78.24,78.24,78.19,78.19,5715.0,69.0885,69.0885,69.0444,69.0444,5715.0
2017-08-16 13:50:00,78.19,78.22,78.17,78.2,7176.0,69.0444,69.0708,69.0267,69.0532,7176.0
2017-08-16 13:55:00,78.21,78.26,78.17,78.19,8931.0,69.062,69.1062,69.0267,69.0444,8931.0
2017-08-16 14:00:00,78.19,78.24,78.13,78.22,7147.0,69.0444,69.0885,68.9914,69.0708,7147.0
2017-08-16 14:05:00,78.22,78.29,78.22,78.27,19390.0,69.0708,69.1327,69.0708,69.115,19390.0
2017-08-16 14:10:00,78.27,78.29,78.23,78.24,7200.0,69.115,69.1327,69.0797,69.0885,7200.0
2017-08-16 14:15:00,78.25,78.26,78.2,78.23,14707.0,69.0973,69.1062,69.0532,69.0797,14707.0
2017-08-16 14:20:00,78.22,78.22,78.14,78.17,14363.0,69.0708,69.0708,69.0002,69.0267,14363.0
2017-08-16 14:25:00,78.17,78.21,78.17,78.19,8374.0,69.0267,69.062,69.0267,69.0444,8374.0
2017-08-16 14:30:00,78.19,78.2,78.14,78.2,13430.0,69.0444,69.0532,69.0002,69.0532,13430.0
2017-08-16 14:35:00,78.2,78.28,78.18,78.27,17050.0,69.0532,69.1238,69.0355,69.115,17050.0
2017-08-16 14:40:00,78.27,78.29,78.23,78.27,14591.0,69.115,69.1327,69.0797,69.115,14591.0
2017-08-16 14:45:00,78.25,78.26,78.18,78.23,5904.0,69.0973,69.1062,69.0355,69.0797,5904.0
2017-08-16 14:50:00,78.23,78.31,78.2,78.29,11544.0,69.0797,69.1503,69.0532,69.1327,11544.0
2017-08-16 14:55:00,78.3,78.34,78.29,78.31,10981.0,69.1415,69.1768,69.1327,69.1503,10981.0
2017-08-16 15:00:00,78.32,78.33,78.26,78.27,16689.0,69.1592,69.168,69.1062,69.115,16689.0
2017-08-16 15:05:00,78.26,78.27,78.25,78.26,8743.0,69.1062,69.115,69.0973,69.1062,8743.0
2017-08-16 15:10:00,78.25,78.27,78.22,78.25,16508.0,69.0973,69.115,69.0708,69.0973,16508.0
2017-08-16 15:15:00,78.25,78.26,78.22,78.23,10523.0,69.0973,69.1062,69.0708,69.0797,10523.0
2017-08-16 15:20:00,78.23,78.27,78.23,78.26,12073.0,69.0797,69.115,69.0797,69.1062,12073.0
2017-08-16 15:25:00,78.24,78.27,78.23,78.25,9895.0,69.0885,69.115,69.0797,69.0973,9895.0
2017-08-16 15:30:00,78.26,78.28,78.25,78.26,21302.0,69.1062,69.1238,69.0973,69.1062,21302.0
2017-08-16 15:35:00,78.26,78.26,78.15,78.16,33025.0,69.1062,69.1062,69.009,69.0179,33025.0
2017-08-16 15:40:00,78.17,78.18,78.13,78.17,21589.0,69.0267,69.0355,68.9914,69.0267,21589.0
2017-08-16 15:45:00,78.17,78.19,78.12,78.15,27042.0,69.0267,69.0444,68.9825,69.009,27042.0
2017-08-16 15:50:00,78.16,78.17,78.13,78.15,33949.0,69.0179,69.0267,68.9914,69.009,33949.0
2017-08-16 15:55:00,78.15,78.19,78.14,78.17,148029.0,69.009,69.0444,69.0002,69.0267,148029.0
2017-08-17 09:30:00,78.15,78.58,78.15,78.48,26005.0,69.009,69.3887,69.009,69.3004,26005.0
2017-08-17 09:35:00,78.52,78.62,78.42,78.5,18065.0,69.3358,69.4241,69.2475,69.3181,18065.0
2017-08-17 09:40:00,78.52,78.55,78.42,78.48,10069.0,69.3358,69.3623,69.2475,69.3004,10069.0
2017-08-17 09:45:00,78.44,78.44,78.32,78.39,10408.0,69.2651,69.2651,69.1592,69.221,10408.0
2017-08-17 09:50:00,78.4,78.4,78.28,78.28,3576.0,69.2298,69.2298,69.1238,69.1238,3576.0
2017-08-17 09:55:00,78.28,78.3,78.05,78.05,15162.0,69.1238,69.1415,68.9207,68.9207,15162.0
2017-08-17 10:00:00,77.98,78.13,77.98,78.09,14013.0,68.8589,68.9914,68.8589,68.9561,14013.0
2017-08-17 10:05:00,78.1,78.15,78.07,78.11,17339.0,68.9649,69.009,68.9384,68.9737,17339.0
2017-08-17 10:10:00,78.08,78.09,78.01,78.02,7823.0,68.9472,68.9561,68.8854,68.8942,7823.0
2017-08-17 10:15:00,77.98,77.99,77.89,77.98,18254.0,68.8589,68.8678,68.7794,68.8589,18254.0
2017-08-17 10:20:00,77.98,78.02,77.93,77.95,47085.0,68.8589,68.8942,68.8148,68.8324,47085.0
2017-08-17 10:25:00,77.96,78.09,77.95,78.0,27285.0,68.8413,68.9561,68.8324,68.8766,27285.0
2017-08-17 10:30:00,78.0,78.07,77.98,78.04,11043.0,68.8766,68.9384,68.8589,68.9119,11043.0
2017-08-17 10:35:00,78.04,78.04,77.99,77.99,9740.0,68.9119,68.9119,68.8678,68.8678,9740.0
2017-08-17 10:40:00,77.99,78.01,77.95,77.97,13867.0,68.8678,68.8854,68.8324,68.8501,13867.0
2017-08-17 10:45:00,77.97,78.03,77.97,78.01,5975.0,68.8501,68.9031,68.8501,68.8854,5975.0
2017-08-17 10:50:00,77.97,77.99,77.88,77.99,7954.0,68.8501,68.8678,68.7706,68.8678,7954.0
2017-08-17 10:55:00,77.99,78.03,77.97,77.97,11821.0,68.8678,68.9031,68.8501,68.8501,11821.0
2017-08-17 11:00:00,77.97,78.1,77.96,78.08,9125.0,68.8501,68.9649,68.8413,68.9472,9125.0
2017-08-17 11:05:00,78.09,78.14,78.09,78.1,6836.0,68.9561,69.0002,68.9561,68.9649,6836.0
2017-08-17 11:10:00,78.09,78.1,78.07,78.07,4510.0,68.9561,68.9649,68.9384,68.9384,4510.0
2017-08-17 11:15:00,78.07,78.16,78.06,78.15,57913.0,68.9384,69.0179,68.9296,69.009,57913.0
2017-08-17 11:20:00,78.15,78.18,78.1,78.15,12438.0,69.009,69.0355,68.9649,69.009,12438.0
2017-08-17 11:25:00,78.15,78.16,78.07,78.1,11053.0,69.009,69.0179,68.9384,68.9649,11053.0
2017-08-17 11:30:00,78.1,78.12,78.09,78.12,10010.0,68.9649,68.9825,68.9561,68.9825,10010.0
2017-08-17 11:35:00,78.1,78.11,77.93,77.94,24653.0,68.9649,68.9737,68.8148,68.8236,24653.0
2017-08-17 11:40:00,77.94,77.96,77.88,77.89,6597.0,68.8236,68.8413,68.7706,68.7794,6597.0
2017-08-17 11:45:00,77.9,77.9,77.81,77.86,6953.0,68.7883,68.7883,68.7088,68.753,6953.0
2017-08-17 11:50:00,77.84,77.91,77.84,77.87,18427.0,68.7353,68.7971,68.7353,68.7618,18427.0
2017-08-17 11:55:00,77.88,77.89,77.82,77.82,7027.0,68.7706,68.7794,68.7176,68.7176,7027.0
2017-08-17 12:00:00,77.81,77.88,77.8,77.88,4293.0,68.7088,68.7706,68.7,68.7706,4293.0
2017-08-17 12:05:00,77.87,77.87,77.78,77.79,10779.0,68.7618,68.7618,68.6823,68.6911,10779.0
2017-08-17 12:10:00,77.75,77.8,77.71,77.8,28728.0,68.6558,68.7,68.6205,68.7,28728.0
2017-08-17 12:15:00,77.79,77.8,77.69,77.72,22484.0,68.6911,68.7,68.6028,68.6293,22484.0
2017-08-17 12:20:00,77.72,77.79,77.72,77.75,5769.0,68.6293,68.6911,68.6293,68.6558,5769.0
2017-08-17 12:25:00,77.75,77.76,77.69,77.69,5771.0,68.6558,68.6647,68.6028,68.6028,5771.0
2017-08-17 12:30:00,77.72,77.76,77.7,77.76,9979.0,68.6293,68.6647,68.6117,68.6647,9979.0
2017-08-17 12:35:00,77.74,77.75,77.68,77.73,11272.0,68.647,68.6558,68.594,68.6382,11272.0
2017-08-17 12:40:00,77.74,77.74,77.7,77.7,3482.0,68.647,68.647,68.6117,68.6117,3482.0
2017-08-17 12:45:00,77.7,77.72,77.69,77.7,16605.0,68.6117,68.6293,68.6028,68.6117,16605.0
2017-08-17 12:50:00,77.7,77.73,77.69,77.73,14201.0,68.6117,68.6382,68.6028,68.6382,14201.0
2017-08-17 12:55:00,77.71,77.72,77.66,77.7,17294.0,68.6205,68.6293,68.5764,68.6117,17294.0
2017-08-17 13:00:00,77.69,77.7,77.59,77.6,7047.0,68.6028,68.6117,68.5145,68.5234,7047.0
2017-08-17 13:05:00,77.64,77.7,77.64,77.68,8066.0,68.5587,68.6117,68.5587,68.594,8066.0
2017-08-17 13:10:00,77.69,77.69,77.63,77.63,10049.0,68.6028,68.6028,68.5499,68.5499,10049.0
2017-08-17 13:15:00,77.63,77.69,77.62,77.67,9896.0,68.5499,68.6028,68.541,68.5852,9896.0
2017-08-17 13:20:00,77.65,77.66,77.59,77.61,6534.0,68.5675,68.5764,68.5145,68.5322,6534.0
2017-08-17 13:25:00,77.6,77.65,77.6,77.61,7981.0,68.5234,68.5675,68.5234,68.5322,7981.0
2017-08-17 13:30:00,77.6,77.65,77.6,77.64,6584.0,68.5234,68.5675,68.5234,68.5587,6584.0
2017-08-17 13:35:00,77.64,77.69,77.63,77.64,7493.0,68.5587,68.6028,68.5499,68.5587,7493.0
2017-08-17 13:40:00,77.65,77.66,77.56,77.56,11336.0,68.5675,68.5764,68.488,68.488,11336.0
2017-08-17 13:45:00,77.57,77.58,77.53,77.54,6191.0,68.4969,68.5057,68.4616,68.4704,6191.0
2017-08-17 13:50:00,77.54,77.57,77.53,77.56,4685.0,68.4704,68.4969,68.4616,68.488,4685.0
2017-08-17 13:55:00,77.56,77.6,77.53,77.6,9806.0,68.488,68.5234,68.4616,68.5234,9806.0
2017-08-17 14:00:00,77.6,77.61,77.48,77.48,9804.0,68.5234,68.5322,68.4174,68.4174,9804.0
2017-08-17 14:05:00,77.49,77.55,77.49,77.55,5960.0,68.4262,68.4792,68.4262,68.4792,5960.0
2017-08-17 14:10:00,77.55,77.57,77.51,77.53,9108.0,68.4792,68.4969,68.4439,68.4616,9108.0
2017-08-17 14:15:00,77.54,77.56,77.51,77.55,28768.0,68.4704,68.488,68.4439,68.4792,28768.0
2017-08-17 14:20:00,77.54,77.63,77.54,77.63,11712.0,68.4704,68.5499,68.4704,68.5499,11712.0
2017-08-17 14:25:00,77.63,77.7,77.62,77.68,12388.0,68.5499,68.6117,68.541,68.594,12388.0
2017-08-17 14:30:00,77.69,77.69,77.6,77.6,9594.0,68.6028,68.6028,68.5234,68.5234,9594.0
2017-08-17 14:35:00,77.59,77.65,77.56,77.56,8706.0,68.5145,68.5675,68.488,68.488,8706.0
2017-08-17 14:40:00,77.56,77.6,77.54,77.55,9640.0,68.488,68.5234,68.4704,68.4792,9640.0
2017-08-17 14:45:00,77.55,77.57,77.5,77.56,6388.0,68.4792,68.4969,68.4351,68.488,6388.0
2017-08-17 14:50:00,77.57,77.64,77.53,77.63,11174.0,68.4969,68.5587,68.4616,68.5499,11174.0
2017-08-17 14:55:00,77.63,77.66,77.6,77.65,10769.0,68.5499,68.5764,68.5234,68.5675,10769.0
2017-08-17 15:00:00,77.65,77.66,77.55,77.57,9873.0,68.5675,68.5764,68.4792,68.4969,9873.0
2017-08-17 15:05:00,77.56,77.59,77.55,77.59,8740.0,68.488,68.5145,68.4792,68.5145,8740.0
2017-08-17 15:10:00,77.59,77.59,77.5,77.54,12502.0,68.5145,68.5145,68.4351,68.4704,12502.0
2017-08-17 15:15:00,77.54,77.6,77.52,77.57,33947.0,68.4704,68.5234,68.4527,68.4969,33947.0
2017-08-17 15:20:00,77.57,77.6,77.51,77.52,19369.0,68.4969,68.5234,68.4439,68.4527,19369.0
2017-08-17 15:25:00,77.53,77.57,77.44,77.5,16276.0,68.4616,68.4969,68.3821,68.4351,16276.0
2017-08-17 15:30:00,77.49,77.51,77.45,77.48,19057.0,68.4262,68.4439,68.3909,68.4174,19057.0
2017-08-17 15:35:00,77.48,77.57,77.46,77.48,39740.0,68.4174,68.4969,68.3997,68.4174,39740.0
2017-08-17 15:40:00,77.46,77.48,77.37,77.41,42905.0,68.3997,68.4174,68.3203,68.3556,42905.0
2017-08-17 15:45:00,77.41,77.45,77.36,77.4,56147.0,68.3556,68.3909,68.3114,68.3468,56147.0
2017-08-17 15:50:00,77.41,77.41,77.25,77.35,42050.0,68.3556,68.3556,68.2143,68.3026,42050.0
2017-08-17 15:55:00,77.34,77.36,77.21,77.22,160427.0,68.2938,68.3114,68.179,68.1878,160427.0
2017-08-18 09:30:00,77.21,77.21,76.99,77.02,129272.0,68.179,68.179,67.9847,68.0112,129272.0
2017-08-18 09:35:00,77.01,77.11,76.89,76.91,8260.0,68.0024,68.0907,67.8964,67.9141,8260.0
2017-08-18 09:40:00,76.89,77.04,76.88,77.04,12097.0,67.8964,68.0289,67.8876,68.0289,12097.0
2017-08-18 09:45:00,77.01,77.13,76.96,77.0,7636.0,68.0024,68.1083,67.9582,67.9935,7636.0
2017-08-18 09:50:00,76.99,77.09,76.99,77.08,8353.0,67.9847,68.073,67.9847,68.0642,8353.0
2017-08-18 09:55:00,77.09,77.11,77.04,77.08,10254.0,68.073,68.0907,68.0289,68.0642,10254.0
2017-08-18 10:00:00,77.08,77.2,77.08,77.2,7490.0,68.0642,68.1702,68.0642,68.1702,7490.0
2017-08-18 10:05:00,77.18,77.2,77.13,77.19,8909.0,68.1525,68.1702,68.1083,68.1613,8909.0
2017-08-18 10:10:00,77.17,77.18,77.11,77.18,14180.0,68.1437,68.1525,68.0907,68.1525,14180.0
2017-08-18 10:15:00,77.2,77.23,77.13,77.13,9853.0,68.1702,68.1966,68.1083,68.1083,9853.0
2017-08-18 10:20:00,77.13,77.18,77.09,77.09,10777.0,68.1083,68.1525,68.073,68.073,10777.0
2017-08-18 10:25:00,77.11,77.12,77.03,77.09,6094.0,68.0907,68.0995,68.02,68.073,6094.0
2017-08-18 10:30:00,77.07,77.1,77.0,77.05,15592.0,68.0554,68.0819,67.9935,68.0377,15592.0
2017-08-18 10:35:00,77.11,77.16,77.09,77.13,6108.0,68.0907,68.1348,68.073,68.1083,6108.0
2017-08-18 10:40:00,77.14,77.17,77.11,77.14,9489.0,68.1172,68.1437,68.0907,68.1172,9489.0
2017-08-18 10:45:00,77.13,77.19,77.12,77.19,5399.0,68.1083,68.1613,68.0995,68.1613,5399.0
2017-08-18 10:50:00,77.18,77.18,77.09,77.1,13863.0,68.1525,68.1525,68.073,68.0819,13863.0
2017-08-18 10:55:00,77.11,77.17,77.11,77.15,22625.0,68.0907,68.1437,68.0907,68.126,22625.0
2017-08-18 11:00:00,77.13,77.15,77.07,77.1,15494.0,68.1083,68.126,68.0554,68.0819,15494.0
2017-08-18 11:05:00,77.08,77.11,77.04,77.1,19043.0,68.0642,68.0907,68.0289,68.0819,19043.0
2017-08-18 11:10:00,77.1,77.12,77.08,77.11,9653.0,68.0819,68.0995,68.0642,68.0907,9653.0
2017-08-18 11:15:00,77.13,77.22,77.07,77.2,11305.0,68.1083,68.1878,68.0554,68.1702,11305.0
2017-08-18 11:20:00,77.21,77.27,77.19,77.25,7074.0,68.179,68.232,68.1613,68.2143,7074.0
2017-08-18 11:25:00,77.24,77.35,77.23,77.33,7001.0,68.2055,68.3026,68.1966,68.285,7001.0
2017-08-18 11:30:00,77.34,77.41,77.33,77.4,7332.0,68.2938,68.3556,68.285,68.3468,7332.0
2017-08-18 11:35:00,77.38,77.46,77.38,77.46,19620.0,68.3291,68.3997,68.3291,68.3997,19620.0
2017-08-18 11:40:00,77.47,77.47,77.38,77.42,8171.0,68.4086,68.4086,68.3291,68.3644,8171.0
2017-08-18 11:45:00,77.43,77.46,77.4,77.46,6252.0,68.3733,68.3997,68.3468,68.3997,6252.0
2017-08-18 11:50:00,77.45,77.53,77.45,77.49,6355.0,68.3909,68.4616,68.3909,68.4262,6355.0
2017-08-18 11:55:00,77.47,77.5,77.41,77.46,5916.0,68.4086,68.4351,68.3556,68.3997,5916.0
2017-08-18 12:00:00,77.45,77.48,77.39,77.39,64516.0,68.3909,68.4174,68.3379,68.3379,64516.0
2017-08-18 12:05:00,77.35,77.38,77.28,77.29,6260.0,68.3026,68.3291,68.2408,68.2496,6260.0
2017-08-18 12:10:00,77.28,77.31,77.27,77.3,5645.0,68.2408,68.2673,68.232,68.2585,5645.0
2017-08-18 12:15:00,77.29,77.38,77.29,77.36,10464.0,68.2496,68.3291,68.2496,68.3114,10464.0
2017-08-18 12:20:00,77.37,77.39,77.33,77.37,7958.0,68.3203,68.3379,68.285,68.3203,7958.0
2017-08-18 12:25:00,77.37,77.47,77.36,77.46,3805.0,68.3203,68.4086,68.3114,68.3997,3805.0
2017-08-18 12:30:00,77.47,77.52,77.44,77.5,7955.0,68.4086,68.4527,68.3821,68.4351,7955.0
2017-08-18 12:35:00,77.48,77.48,77.41,77.48,31397.0,68.4174,68.4174,68.3556,68.4174,31397.0
2017-08-18 12:40:00,77.5,77.72,77.5,77.6,15613.0,68.4351,68.6293,68.4351,68.5234,15613.0
2017-08-18 12:45:00,77.6,77.65,77.55,77.65,9222.0,68.5234,68.5675,68.4792,68.5675,9222.0
2017-08-18 12:50:00,77.64,77.67,77.59,77.67,7405.0,68.5587,68.5852,68.5145,68.5852,7405.0
2017-08-18 12:55:00,77.67,77.67,77.63,77.65,3911.0,68.5852,68.5852,68.5499,68.5675,3911.0
2017-08-18 13:00:00,77.65,77.7,77.58,77.61,20635.0,68.5675,68.6117,68.5057,68.5322,20635.0
2017-08-18 13:05:00,77.62,77.79,77.61,77.77,33387.0,68.541,68.6911,68.5322,68.6735,33387.0
2017-08-18 13:10:00,77.77,77.85,77.76,77.79,14496.0,68.6735,68.7441,68.6647,68.6911,14496.0
2017-08-18 13:15:00,77.76,77.88,77.75,77.79,14018.0,68.6647,68.7706,68.6558,68.6911,14018.0
2017-08-18 13:20:00,77.79,77.79,77.71,77.72,4474.0,68.6911,68.6911,68.6205,68.6293,4474.0
2017-08-18 13:25:00,77.72,77.75,77.72,77.74,4627.0,68.6293,68.6558,68.6293,68.647,4627.0
2017-08-18 13:30:00,77.74,77.74,77.71,77.72,6363.0,68.647,68.647,68.6205,68.6293,6363.0
2017-08-18 13:35:00,77.7,77.72,77.64,77.68,13869.0,68.6117,68.6293,68.5587,68.594,13869.0
2017-08-18 13:40:00,77.67,77.69,77.63,77.69,7463.0,68.5852,68.6028,68.5499,68.6028,7463.0
2017-08-18 13:45:00,77.68,77.71,77.66,77.69,5727.0,68.594,68.6205,68.5764,68.6028,5727.0
2017-08-18 13:50:00,77.68,77.7,77.65,77.66,9693.0,68.594,68.6117,68.5675,68.5764,9693.0
2017-08-18 13:55:00,77.66,77.67,77.63,77.65,13466.0,68.5764,68.5852,68.5499,68.5675,13466.0
2017-08-18 14:00:00,77.65,77.66,77.63,77.66,9501.0,68.5675,68.5764,68.5499,68.5764,9501.0
2017-08-18 14:05:00,77.66,77.69,77.6,77.63,13313.0,68.5764,68.6028,68.5234,68.5499,13313.0
2017-08-18 14:10:00,77.63,77.64,77.59,77.59,6800.0,68.5499,68.5587,68.5145,68.5145,6800.0
2017-08-18 14:15:00,77.58,77.62,77.55,77.6,17251.0,68.5057,68.541,68.4792,68.5234,17251.0
2017-08-18 14:20:00,77.61,77.63,77.57,77.61,19562.0,68.5322,68.5499,68.4969,68.5322,19562.0
2017-08-18 14:25:00,77.6,77.62,77.59,77.61,14325.0,68.5234,68.541,68.5145,68.5322,14325.0
2017-08-18 14:30:00,77.61,77.69,77.6,77.68,10414.0,68.5322,68.6028,68.5234,68.594,10414.0
2017-08-18 14:35:00,77.68,77.7,77.56,77.59,65513.0,68.594,68.6117,68.488,68.5145,65513.0
2017-08-18 14:40:00,77.59,77.6,77.5,77.5,13943.0,68.5145,68.5234,68.4351,68.4351,13943.0
2017-08-18 14:45:00,77.49,77.51,77.46,77.49,6359.0,68.4262,68.4439,68.3997,68.4262,6359.0
2017-08-18 14:50:00,77.5,77.57,77.49,77.53,7889.0,68.4351,68.4969,68.4262,68.4616,7889.0
2017-08-18 14:55:00,77.53,77.57,77.45,77.47,9516.0,68.4616,68.4969,68.3909,68.4086,9516.0
2017-08-18 15:00:00,77.48,77.52,77.47,77.5,10948.0,68.4174,68.4527,68.4086,68.4351,10948.0
2017-08-18 15:05:00,77.5,77.58,77.5,77.55,20208.0,68.4351,68.5057,68.4351,68.4792,20208.0
2017-08-18 15:10:00,77.55,77.58,77.47,77.48,21291.0,68.4792,68.5057,68.4086,68.4174,21291.0
2017-08-18 15:15:00,77.5,77.51,77.45,77.46,15038.0,68.4351,68.4439,68.3909,68.3997,15038.0
2017-08-18 15:20:00,77.45,77.49,77.44,77.46,16560.0,68.3909,68.4262,68.3821,68.3997,16560.0
2017-08-18 15:25:00,77.47,77.48,77.42,77.42,12654.0,68.4086,68.4174,68.3644,68.3644,12654.0
2017-08-18 15:30:00,77.43,77.47,77.4,77.46,14511.0,68.3733,68.4086,68.3468,68.3997,14511.0
2017-08-18 15:35:00,77.45,77.53,77.45,77.48,17061.0,68.3909,68.4616,68.3909,68.4174,17061.0
2017-08-18 15:40:00,77.48,77.49,77.44,77.45,17640.0,68.4174,68.4262,68.3821,68.3909,17640.0
2017-08-18 15:45:00,77.45,77.49,77.43,77.45,27591.0,68.3909,68.4262,68.3733,68.3909,27591.0
2017-08-18 15:50:00,77.44,77.45,77.38,77.41,33794.0,68.3821,68.3909,68.3291,68.3556,33794.0
2017-08-18 15:55:00,77.41,77.42,77.32,77.34,105560.0,68.3556,68.3644,68.2761,68.2938,105560.0
2017-08-21 09:30:00,77.31,77.4,77.15,77.24,11625.0,68.2673,68.3468,68.126,68.2055,11625.0
2017-08-21 09:35:00,77.24,77.51,77.23,77.28,5578.0,68.2055,68.4439,68.1966,68.2408,5578.0
2017-08-21 09:40:00,77.31,77.36,77.06,77.06,4287.0,68.2673,68.3114,68.0465,68.0465,4287.0
2017-08-21 09:45:00,77.06,77.17,77.06,77.13,11667.0,68.0465,68.1437,68.0465,68.1083,11667.0
2017-08-21 09:50:00,77.12,77.12,77.06,77.06,6200.0,68.0995,68.0995,68.0465,68.0465,6200.0
2017-08-21 09:55:00,77.08,77.08,77.02,77.06,5618.0,68.0642,68.0642,68.0112,68.0465,5618.0
2017-08-21 10:00:00,77.05,77.06,76.98,76.98,3800.0,68.0377,68.0465,67.9759,67.9759,3800.0
2017-08-21 10:05:00,77.01,77.13,77.01,77.13,6002.0,68.0024,68.1083,68.0024,68.1083,6002.0
2017-08-21 10:10:00,77.12,77.18,77.07,77.16,5179.0,68.0995,68.1525,68.0554,68.1348,5179.0
2017-08-21 10:15:00,77.14,77.31,77.14,77.31,8346.0,68.1172,68.2673,68.1172,68.2673,8346.0
2017-08-21 10:20:00,77.32,77.34,77.26,77.3,5939.0,68.2761,68.2938,68.2231,68.2585,5939.0
2017-08-21 10:25:00,77.3,77.33,77.3,77.33,3293.0,68.2585,68.285,68.2585,68.285,3293.0
2017-08-21 10:30:00,77.32,77.32,77.29,77.3,3493.0,68.2761,68.2761,68.2496,68.2585,3493.0
2017-08-21 10:35:00,77.3,77.33,77.27,77.3,9665.0,68.2585,68.285,68.232,68.2585,9665.0
2017-08-21 10:40:00,77.32,77.38,77.32,77.38,4072.0,68.2761,68.3291,68.2761,68.3291,4072.0
2017-08-21 10:45:00,77.37,77.37,77.31,77.31,3345.0,68.3203,68.3203,68.2673,68.2673,3345.0
2017-08-21 10:50:00,77.33,77.33,77.27,77.27,4034.0,68.285,68.285,68.232,68.232,4034.0
2017-08-21 10:55:00,77.29,77.29,77.23,77.24,23284.0,68.2496,68.2496,68.1966,68.2055,23284.0
2017-08-21 11:00:00,77.23,77.24,77.21,77.21,3013.0,68.1966,68.2055,68.179,68.179,3013.0
2017-08-21 11:05:00,77.2,77.23,77.19,77.22,6171.0,68.1702,68.1966,68.1613,68.1878,6171.0
2017-08-21 11:10:00,77.22,77.25,77.22,77.24,14131.0,68.1878,68.2143,68.1878,68.2055,14131.0
2017-08-21 11:15:00,77.23,77.25,77.23,77.24,5405.0,68.1966,68.2143,68.1966,68.2055,5405.0
2017-08-21 11:20:00,77.24,77.26,77.23,77.24,6833.0,68.2055,68.2231,68.1966,68.2055,6833.0
2017-08-21 11:25:00,77.23,77.25,77.17,77.22,14421.0,68.1966,68.2143,68.1437,68.1878,14421.0
2017-08-21 11:30:00,77.21,77.28,77.21,77.25,8088.0,68.179,68.2408,68.179,68.2143,8088.0
2017-08-21 11:35:00,77.24,77.24,77.2,77.23,7672.0,68.2055,68.2055,68.1702,68.1966,7672.0
2017-08-21 11:40:00,77.23,77.25,77.22,77.24,10423.0,68.1966,68.2143,68.1878,68.2055,10423.0
2017-08-21 11:45:00,77.23,77.31,77.23,77.31,7960.0,68.1966,68.2673,68.1966,68.2673,7960.0
2017-08-21 11:50:00,77.31,77.31,77.24,77.26,6611.0,68.2673,68.2673,68.2055,68.2231,6611.0
2017-08-21 11:55:00,77.26,77.31,77.26,77.3,4650.0,68.2231,68.2673,68.2231,68.2585,4650.0
2017-08-21 12:00:00,77.31,77.33,77.26,77.26,3721.0,68.2673,68.285,68.2231,68.2231,3721.0
2017-08-21 12:05:00,77.28,77.3,77.27,77.27,4552.0,68.2408,68.2585,68.232,68.232,4552.0
2017-08-21 12:10:00,77.28,77.28,77.25,77.27,12569.0,68.2408,68.2408,68.2143,68.232,12569.0
2017-08-21 12:15:00,77.26,77.27,77.25,77.26,6154.0,68.2231,68.232,68.2143,68.2231,6154.0
2017-08-21 12:20:00,77.26,77.31,77.25,77.31,5484.0,68.2231,68.2673,68.2143,68.2673,5484.0
2017-08-21 12:25:00,77.32,77.43,77.32,77.42,4298.0,68.2761,68.3733,68.2761,68.3644,4298.0
2017-08-21 12:30:00,77.41,77.45,77.39,77.42,8894.0,68.3556,68.3909,68.3379,68.3644,8894.0
2017-08-21 12:35:00,77.42,77.42,77.35,77.37,4713.0,68.3644,68.3644,68.3026,68.3203,4713.0
2017-08-21 12:40:00,77.37,77.39,77.36,77.38,3253.0,68.3203,68.3379,68.3114,68.3291,3253.0
2017-08-21 12:45:00,77.38,77.39,77.34,77.39,7146.0,68.3291,68.3379,68.2938,68.3379,7146.0
2017-08-21 12:50:00,77.39,77.4,77.37,77.4,3191.0,68.3379,68.3468,68.3203,68.3468,3191.0
2017-08-21 12:55:00,77.39,77.4,77.36,77.36,5653.0,68.3379,68.3468,68.3114,68.3114,5653.0
2017-08-21 13:00:00,77.36,77.37,77.28,77.32,10741.0,68.3114,68.3203,68.2408,68.2761,10741.0
2017-08-21 13:05:00,77.32,77.34,77.31,77.32,12603.0,68.2761,68.2938,68.2673,68.2761,12603.0
2017-08-21 13:10:00,77.33,77.36,77.33,77.34,3863.0,68.285,68.3114,68.285,68.2938,3863.0
2017-08-21 13:15:00,77.35,77.36,77.33,77.36,2438.0,68.3026,68.3114,68.285,68.3114,2438.0
2017-08-21 13:20:00,77.36,77.4,77.35,77.36,6174.0,68.3114,68.3468,68.3026,68.3114,6174.0
2017-08-21 13:25:00,77.36,77.38,77.36,77.37,3700.0,68.3114,68.3291,68.3114,68.3203,3700.0
2017-08-21 13:30:00,77.37,77.38,77.34,77.34,3350.0,68.3203,68.3291,68.2938,68.2938,3350.0
2017-08-21 13:35:00,77.34,77.34,77.31,77.34,7800.0,68.2938,68.2938,68.2673,68.2938,7800.0
2017-08-21 13:40:00,77.35,77.37,77.35,77.36,3289.0,68.3026,68.3203,68.3026,68.3114,3289.0
2017-08-21 13:45:00,77.37,77.4,77.36,77.38,4246.0,68.3203,68.3468,68.3114,68.3291,4246.0
2017-08-21 13:50:00,77.38,77.41,77.38,77.4,6809.0,68.3291,68.3556,68.3291,68.3468,6809.0
2017-08-21 13:55:00,77.4,77.4,77.37,77.4,4600.0,68.3468,68.3468,68.3203,68.3468,4600.0
2017-08-21 14:00:00,77.4,77.47,77.4,77.45,7841.0,68.3468,68.4086,68.3468,68.3909,7841.0
2017-08-21 14:05:00,77.45,77.46,77.43,77.43,2200.0,68.3909,68.3997,68.3733,68.3733,2200.0
2017-08-21 14:10:00,77.44,77.44,77.41,77.41,9186.0,68.3821,68.3821,68.3556,68.3556,9186.0
2017-08-21 14:15:00,77.41,77.42,77.37,77.39,4205.0,68.3556,68.3644,68.3203,68.3379,4205.0
2017-08-21 14:20:00,77.39,77.42,77.38,77.42,5477.0,68.3379,68.3644,68.3291,68.3644,5477.0
2017-08-21 14:25:00,77.42,77.45,77.41,77.45,14172.0,68.3644,68.3909,68.3556,68.3909,14172.0
2017-08-21 14:30:00,77.45,77.48,77.44,77.45,5102.0,68.3909,68.4174,68.3821,68.3909,5102.0
2017-08-21 14:35:00,77.44,77.45,77.43,77.45,5069.0,68.3821,68.3909,68.3733,68.3909,5069.0
2017-08-21 14:40:00,77.45,77.45,77.42,77.45,7044.0,68.3909,68.3909,68.3644,68.3909,7044.0
2017-08-21 14:45:00,77.46,77.51,77.46,77.48,6860.0,68.3997,68.4439,68.3997,68.4174,6860.0
2017-08-21 14:50:00,77.48,77.51,77.48,77.49,5873.0,68.4174,68.4439,68.4174,68.4262,5873.0
2017-08-21 14:55:00,77.49,77.49,77.46,77.46,3755.0,68.4262,68.4262,68.3997,68.3997,3755.0
2017-08-21 15:00:00,77.46,77.48,77.44,77.48,8254.0,68.3997,68.4174,68.3821,68.4174,8254.0
2017-08-21 15:05:00,77.47,77.48,77.45,77.48,7802.0,68.4086,68.4174,68.3909,68.4174,7802.0
2017-08-21 15:10:00,77.47,77.48,77.44,77.45,8681.0,68.4086,68.4174,68.3821,68.3909,8681.0
2017-08-21 15:15:00,77.46,77.46,77.42,77.43,6300.0,68.3997,68.3997,68.3644,68.3733,6300.0
2017-08-21 15:20:00,77.43,77.51,77.42,77.5,22300.0,68.3733,68.4439,68.3644,68.4351,22300.0
2017-08-21 15:25:00,77.5,77.51,77.47,77.5,23046.0,68.4351,68.4439,68.4086,68.4351,23046.0
2017-08-21 15:30:00,77.51,77.55,77.51,77.52,13990.0,68.4439,68.4792,68.4439,68.4527,13990.0
2017-08-21 15:35:00,77.53,77.54,77.49,77.53,17465.0,68.4616,68.4704,68.4262,68.4616,17465.0
2017-08-21 15:40:00,77.53,77.54,77.5,77.54,22593.0,68.4616,68.4704,68.4351,68.4704,22593.0
2017-08-21 15:45:00,77.53,77.54,77.47,77.48,51829.0,68.4616,68.4704,68.4086,68.4174,51829.0
2017-08-21 15:50:00,77.48,77.5,77.44,77.48,46246.0,68.4174,68.4351,68.3821,68.4174,46246.0
2017-08-21 15:55:00,77.47,77.52,77.44,77.47,112329.0,68.4086,68.4527,68.3821,68.4086,112329.0
2017-08-22 09:30:00,77.74,78.1,77.72,78.1,36289.0,68.647,68.9649,68.6293,68.9649,36289.0
2017-08-22 09:35:00,78.1,78.11,77.73,77.74,52484.0,68.9649,68.9737,68.6382,68.647,52484.0
2017-08-22 09:40:00,77.79,77.8,77.74,77.79,8504.0,68.6911,68.7,68.647,68.6911,8504.0
2017-08-22 09:45:00,77.82,77.82,77.54,77.6,14243.0,68.7176,68.7176,68.4704,68.5234,14243.0
2017-08-22 09:50:00,77.6,77.62,77.54,77.61,10343.0,68.5234,68.541,68.4704,68.5322,10343.0
2017-08-22 09:55:00,77.62,77.64,77.58,77.61,2500.0,68.541,68.5587,68.5057,68.5322,2500.0
2017-08-22 10:00:00,77.63,77.72,77.63,77.68,5374.0,68.5499,68.6293,68.5499,68.594,5374.0
2017-08-22 10:05:00,77.7,77.75,77.67,77.73,3301.0,68.6117,68.6558,68.5852,68.6382,3301.0
2017-08-22 10:10:00,77.71,77.75,77.71,77.71,4360.0,68.6205,68.6558,68.6205,68.6205,4360.0
2017-08-22 10:15:00,77.73,77.77,77.71,77.77,3400.0,68.6382,68.6735,68.6205,68.6735,3400.0
2017-08-22 10:20:00,77.75,77.86,77.75,77.81,5023.0,68.6558,68.753,68.6558,68.7088,5023.0
2017-08-22 10:25:00,77.8,77.86,77.8,77.86,3761.0,68.7,68.753,68.7,68.753,3761.0
2017-08-22 10:30:00,77.87,77.87,77.84,77.84,1977.0,68.7618,68.7618,68.7353,68.7353,1977.0
2017-08-22 10:35:00,77.85,77.91,77.85,77.91,980.0,68.7441,68.7971,68.7441,68.7971,980.0
2017-08-22 10:40:00,77.9,77.9,77.83,77.86,3148.0,68.7883,68.7883,68.7265,68.753,3148.0
2017-08-22 10:45:00,77.86,77.86,77.8,77.83,3897.0,68.753,68.753,68.7,68.7265,3897.0
2017-08-22 10:50:00,77.84,77.9,77.84,77.9,2821.0,68.7353,68.7883,68.7353,68.7883,2821.0
2017-08-22 10:55:00,77.91,77.94,77.87,77.94,2356.0,68.7971,68.8236,68.7618,68.8236,2356.0
2017-08-22 11:00:00,77.94,77.95,77.9,77.9,6298.0,68.8236,68.8324,68.7883,68.7883,6298.0
2017-08-22 11:05:00,77.92,77.92,77.85,77.88,6083.0,68.8059,68.8059,68.7441,68.7706,6083.0
2017-08-22 11:10:00,77.89,77.89,77.87,77.87,1800.0,68.7794,68.7794,68.7618,68.7618,1800.0
2017-08-22 11:15:00,77.87,77.9,77.87,77.89,1384.0,68.7618,68.7883,68.7618,68.7794,1384.0
2017-08-22 11:20:00,77.88,77.94,77.86,77.94,5717.0,68.7706,68.8236,68.753,68.8236,5717.0
2017-08-22 11:25:00,77.94,77.95,77.9,77.91,4348.0,68.8236,68.8324,68.7883,68.7971,4348.0
2017-08-22 11:30:00,77.92,77.96,77.92,77.95,3262.0,68.8059,68.8413,68.8059,68.8324,3262.0
2017-08-22 11:35:00,77.98,78.02,77.98,78.01,11386.0,68.8589,68.8942,68.8589,68.8854,11386.0
2017-08-22 11:40:00,77.98,78.0,77.98,77.98,5558.0,68.8589,68.8766,68.8589,68.8589,5558.0
2017-08-22 11:45:00,77.98,78.03,77.97,78.01,6705.0,68.8589,68.9031,68.8501,68.8854,6705.0
2017-08-22 11:50:00,78.02,78.03,77.98,77.98,6138.0,68.8942,68.9031,68.8589,68.8589,6138.0
2017-08-22 11:55:00,78.0,78.01,77.99,78.0,1203.0,68.8766,68.8854,68.8678,68.8766,1203.0
2017-08-22 12:00:00,77.99,78.01,77.94,77.95,7296.0,68.8678,68.8854,68.8236,68.8324,7296.0
2017-08-22 12:05:00,77.94,77.99,77.94,77.98,3979.0,68.8236,68.8678,68.8236,68.8589,3979.0
2017-08-22 12:10:00,77.97,77.99,77.97,77.99,1566.0,68.8501,68.8678,68.8501,68.8678,1566.0
2017-08-22 12:15:00,77.99,77.99,77.96,77.97,2825.0,68.8678,68.8678,68.8413,68.8501,2825.0
2017-08-22 12:20:00,77.97,78.0,77.89,77.93,15628.0,68.8501,68.8766,68.7794,68.8148,15628.0
2017-08-22 12:25:00,77.93,77.93,77.86,77.86,7010.0,68.8148,68.8148,68.753,68.753,7010.0
2017-08-22 12:30:00,77.86,77.87,77.82,77.84,8805.0,68.753,68.7618,68.7176,68.7353,8805.0
2017-08-22 12:35:00,77.84,77.86,77.81,77.81,3600.0,68.7353,68.753,68.7088,68.7088,3600.0
2017-08-22 12:40:00,77.83,77.84,77.83,77.83,1700.0,68.7265,68.7353,68.7265,68.7265,1700.0
2017-08-22 12:45:00,77.83,77.83,77.78,77.81,10524.0,68.7265,68.7265,68.6823,68.7088,10524.0
2017-08-22 12:50:00,77.82,77.87,77.82,77.83,7992.0,68.7176,68.7618,68.7176,68.7265,7992.0
2017-08-22 12:55:00,77.86,77.88,77.85,77.87,3375.0,68.753,68.7706,68.7441,68.7618,3375.0
2017-08-22 13:00:00,77.86,77.96,77.86,77.96,6464.0,68.753,68.8413,68.753,68.8413,6464.0
2017-08-22 13:05:00,77.96,77.96,77.92,77.94,5586.0,68.8413,68.8413,68.8059,68.8236,5586.0
2017-08-22 13:10:00,77.94,77.95,77.92,77.93,2400.0,68.8236,68.8324,68.8059,68.8148,2400.0
2017-08-22 13:15:00,77.92,77.92,77.88,77.9,5035.0,68.8059,68.8059,68.7706,68.7883,5035.0
2017-08-22 13:20:00,77.91,77.91,77.88,77.91,7194.0,68.7971,68.7971,68.7706,68.7971,7194.0
2017-08-22 13:25:00,77.9,77.95,77.9,77.94,3918.0,68.7883,68.8324,68.7883,68.8236,3918.0
2017-08-22 13:30:00,77.95,77.96,77.93,77.94,2655.0,68.8324,68.8413,68.8148,68.8236,2655.0
2017-08-22 13:35:00,77.93,77.96,77.92,77.94,8574.0,68.8148,68.8413,68.8059,68.8236,8574.0
2017-08-22 13:40:00,77.92,77.92,77.88,77.88,4019.0,68.8059,68.8059,68.7706,68.7706,4019.0
2017-08-22 13:45:00,77.89,77.94,77.89,77.92,4396.0,68.7794,68.8236,68.7794,68.8059,4396.0
2017-08-22 13:50:00,77.92,77.94,77.92,77.92,4504.0,68.8059,68.8236,68.8059,68.8059,4504.0
2017-08-22 13:55:00,77.93,77.94,77.91,77.92,9075.0,68.8148,68.8236,68.7971,68.8059,9075.0
2017-08-22 14:00:00,77.92,77.95,77.91,77.95,4878.0,68.8059,68.8324,68.7971,68.8324,4878.0
2017-08-22 14:05:00,77.95,77.96,77.94,77.96,6413.0,68.8324,68.8413,68.8236,68.8413,6413.0
2017-08-22 14:10:00,77.95,77.97,77.94,77.96,14948.0,68.8324,68.8501,68.8236,68.8413,14948.0
2017-08-22 14:15:00,77.96,77.98,77.96,77.97,8196.0,68.8413,68.8589,68.8413,68.8501,8196.0
2017-08-22 14:20:00,77.97,78.0,77.97,77.99,4839.0,68.8501,68.8766,68.8501,68.8678,4839.0
2017-08-22 14:25:00,77.97,78.0,77.93,77.99,10204.0,68.8501,68.8766,68.8148,68.8678,10204.0
2017-08-22 14:30:00,77.99,78.01,77.98,78.0,13999.0,68.8678,68.8854,68.8589,68.8766,13999.0
2017-08-22 14:35:00,78.0,78.03,78.0,78.0,10585.0,68.8766,68.9031,68.8766,68.8766,10585.0
2017-08-22 14:40:00,78.01,78.01,77.98,77.99,6888.0,68.8854,68.8854,68.8589,68.8678,6888.0
2017-08-22 14:45:00,78.0,78.01,77.99,77.99,6060.0,68.8766,68.8854,68.8678,68.8678,6060.0
2017-08-22 14:50:00,77.99,78.01,77.98,78.0,6256.0,68.8678,68.8854,68.8589,68.8766,6256.0
2017-08-22 14:55:00,78.02,78.02,77.96,77.98,10306.0,68.8942,68.8942,68.8413,68.8589,10306.0
2017-08-22 15:00:00,77.98,78.0,77.98,77.99,3663.0,68.8589,68.8766,68.8589,68.8678,3663.0
2017-08-22 15:05:00,77.99,78.01,77.98,78.01,33727.0,68.8678,68.8854,68.8589,68.8854,33727.0
2017-08-22 15:10:00,78.01,78.05,78.0,78.04,8515.0,68.8854,68.9207,68.8766,68.9119,8515.0
2017-08-22 15:15:00,78.04,78.06,78.04,78.04,9967.0,68.9119,68.9296,68.9119,68.9119,9967.0
2017-08-22 15:20:00,78.04,78.05,78.02,78.05,5180.0,68.9119,68.9207,68.8942,68.9207,5180.0
2017-08-22 15:25:00,78.05,78.06,78.04,78.06,7823.0,68.9207,68.9296,68.9119,68.9296,7823.0
2017-08-22 15:30:00,78.06,78.11,78.05,78.1,13726.0,68.9296,68.9737,68.9207,68.9649,13726.0
2017-08-22 15:35:00,78.1,78.11,78.08,78.09,9189.0,68.9649,68.9737,68.9472,68.9561,9189.0
2017-08-22 15:40:00,78.08,78.14,78.08,78.13,15864.0,68.9472,69.0002,68.9472,68.9914,15864.0
2017-08-22 15:45:00,78.13,78.19,78.13,78.16,25509.0,68.9914,69.0444,68.9914,69.0179,25509.0
2017-08-22 15:50:00,78.17,78.17,78.15,78.16,25015.0,69.0267,69.0267,69.009,69.0179,25015.0
2017-08-22 15:55:00,78.17,78.17,78.09,78.1,69691.0,69.0267,69.0267,68.9561,68.9649,69691.0
2017-08-23 09:30:00,77.8,77.9,77.76,77.76,16793.0,68.7,68.7883,68.6647,68.6647,16793.0
2017-08-23 09:35:00,77.81,77.84,77.68,77.68,6357.0,68.7088,68.7353,68.594,68.594,6357.0
2017-08-23 09:40:00,77.71,77.77,77.67,77.71,9297.0,68.6205,68.6735,68.5852,68.6205,9297.0
2017-08-23 09:45:00,77.71,77.75,77.66,77.66,7168.0,68.6205,68.6558,68.5764,68.5764,7168.0
2017-08-23 09:50:00,77.66,77.67,77.58,77.58,7355.0,68.5764,68.5852,68.5057,68.5057,7355.0
2017-08-23 09:55:00,77.6,77.62,77.57,77.62,8801.0,68.5234,68.541,68.4969,68.541,8801.0
2017-08-23 10:00:00,77.62,77.66,77.61,77.63,5422.0,68.541,68.5764,68.5322,68.5499,5422.0
2017-08-23 10:05:00,77.63,77.67,77.61,77.63,6235.0,68.5499,68.5852,68.5322,68.5499,6235.0
2017-08-23 10:10:00,77.66,77.66,77.62,77.65,3380.0,68.5764,68.5764,68.541,68.5675,3380.0
2017-08-23 10:15:00,77.66,77.67,77.62,77.67,5075.0,68.5764,68.5852,68.541,68.5852,5075.0
2017-08-23 10:20:00,77.69,77.7,77.65,77.68,5845.0,68.6028,68.6117,68.5675,68.594,5845.0
2017-08-23 10:25:00,77.68,77.71,77.66,77.71,3376.0,68.594,68.6205,68.5764,68.6205,3376.0
2017-08-23 10:30:00,77.71,77.74,77.61,77.64,12099.0,68.6205,68.647,68.5322,68.5587,12099.0
2017-08-23 10:35:00,77.66,77.69,77.64,77.67,6977.0,68.5764,68.6028,68.5587,68.5852,6977.0
2017-08-23 10:40:00,77.67,77.72,77.67,77.68,6281.0,68.5852,68.6293,68.5852,68.594,6281.0
2017-08-23 10:45:00,77.68,77.71,77.67,77.7,6119.0,68.594,68.6205,68.5852,68.6117,6119.0
2017-08-23 10:50:00,77.69,77.73,77.68,77.73,5102.0,68.6028,68.6382,68.594,68.6382,5102.0
2017-08-23 10:55:00,77.72,77.72,77.62,77.62,9063.0,68.6293,68.6293,68.541,68.541,9063.0
2017-08-23 11:00:00,77.63,77.64,77.59,77.63,6134.0,68.5499,68.5587,68.5145,68.5499,6134.0
2017-08-23 11:05:00,77.63,77.63,77.58,77.58,7240.0,68.5499,68.5499,68.5057,68.5057,7240.0
2017-08-23 11:10:00,77.58,77.59,77.52,77.52,8373.0,68.5057,68.5145,68.4527,68.4527,8373.0
2017-08-23 11:15:00,77.53,77.55,77.51,77.55,9785.0,68.4616,68.4792,68.4439,68.4792,9785.0
2017-08-23 11:20:00,77.54,77.57,77.54,77.55,5280.0,68.4704,68.4969,68.4704,68.4792,5280.0
2017-08-23 11:25:00,77.55,77.58,77.55,77.57,4321.0,68.4792,68.5057,68.4792,68.4969,4321.0
2017-08-23 11:30:00,77.57,77.58,77.53,77.57,10669.0,68.4969,68.5057,68.4616,68.4969,10669.0
2017-08-23 11:35:00,77.57,77.57,77.55,77.57,5495.0,68.4969,68.4969,68.4792,68.4969,5495.0
2017-08-23 11:40:00,77.57,77.59,77.57,77.59,5800.0,68.4969,68.5145,68.4969,68.5145,5800.0
2017-08-23 11:45:00,77.59,77.62,77.58,77.61,4180.0,68.5145,68.541,68.5057,68.5322,4180.0
2017-08-23 11:50:00,77.62,77.65,77.61,77.63,8109.0,68.541,68.5675,68.5322,68.5499,8109.0
2017-08-23 11:55:00,77.63,77.63,77.57,77.57,3700.0,68.5499,68.5499,68.4969,68.4969,3700.0
2017-08-23 12:00:00,77.59,77.62,77.58,77.6,7697.0,68.5145,68.541,68.5057,68.5234,7697.0
2017-08-23 12:05:00,77.59,77.62,77.57,77.61,5940.0,68.5145,68.541,68.4969,68.5322,5940.0
2017-08-23 12:10:00,77.6,77.6,77.57,77.57,5550.0,68.5234,68.5234,68.4969,68.4969,5550.0
2017-08-23 12:15:00,77.56,77.58,77.56,77.57,2211.0,68.488,68.5057,68.488,68.4969,2211.0
2017-08-23 12:20:00,77.56,77.56,77.52,77.53,6921.0,68.488,68.488,68.4527,68.4616,6921.0
2017-08-23 12:25:00,77.53,77.53,77.47,77.47,11916.0,68.4616,68.4616,68.4086,68.4086,11916.0
2017-08-23 12:30:00,77.48,77.5,77.48,77.5,4872.0,68.4174,68.4351,68.4174,68.4351,4872.0
2017-08-23 12:35:00,77.49,77.5,77.46,77.46,7540.0,68.4262,68.4351,68.3997,68.3997,7540.0
2017-08-23 12:40:00,77.46,77.46,77.44,77.45,7799.0,68.3997,68.3997,68.3821,68.3909,7799.0
2017-08-23 12:45:00,77.44,77.44,77.4,77.4,7042.0,68.3821,68.3821,68.3468,68.3468,7042.0
2017-08-23 12:50:00,77.4,77.46,77.4,77.44,5287.0,68.3468,68.3997,68.3468,68.3821,5287.0
2017-08-23 12:55:00,77.46,77.48,77.46,77.48,2015.0,68.3997,68.4174,68.3997,68.4174,2015.0
2017-08-23 13:00:00,77.48,77.49,77.47,77.47,5415.0,68.4174,68.4262,68.4086,68.4086,5415.0
2017-08-23 13:05:00,77.47,77.47,77.43,77.47,5628.0,68.4086,68.4086,68.3733,68.4086,5628.0
2017-08-23 13:10:00,77.46,77.46,77.44,77.46,2374.0,68.3997,68.3997,68.3821,68.3997,2374.0
2017-08-23 13:15:00,77.45,77.45,77.34,77.34,12776.0,68.3909,68.3909,68.2938,68.2938,12776.0
2017-08-23 13:20:00,77.34,77.35,77.23,77.29,47807.0,68.2938,68.3026,68.1966,68.2496,47807.0
2017-08-23 13:25:00,77.29,77.32,77.28,77.32,6853.0,68.2496,68.2761,68.2408,68.2761,6853.0
2017-08-23 13:30:00,77.33,77.33,77.29,77.29,3673.0,68.285,68.285,68.2496,68.2496,3673.0
2017-08-23 13:35:00,77.3,77.3,77.25,77.25,4732.0,68.2585,68.2585,68.2143,68.2143,4732.0
2017-08-23 13:40:00,77.27,77.28,77.25,77.27,4642.0,68.232,68.2408,68.2143,68.232,4642.0
2017-08-23 13:45:00,77.27,77.31,77.26,77.29,10041.0,68.232,68.2673,68.2231,68.2496,10041.0
2017-08-23 13:50:00,77.29,77.29,77.22,77.23,7017.0,68.2496,68.2496,68.1878,68.1966,7017.0
2017-08-23 13:55:00,77.22,77.24,77.2,77.24,8372.0,68.1878,68.2055,68.1702,68.2055,8372.0
2017-08-23 14:00:00,77.24,77.3,77.23,77.28,14073.0,68.2055,68.2585,68.1966,68.2408,14073.0
2017-08-23 14:05:00,77.28,77.28,77.23,77.27,9943.0,68.2408,68.2408,68.1966,68.232,9943.0
2017-08-23 14:10:00,77.27,77.32,77.26,77.29,12399.0,68.232,68.2761,68.2231,68.2496,12399.0
2017-08-23 14:15:00,77.3,77.32,77.26,77.3,11241.0,68.2585,68.2761,68.2231,68.2585,11241.0
2017-08-23 14:20:00,77.3,77.31,77.24,77.28,17214.0,68.2585,68.2673,68.2055,68.2408,17214.0
2017-08-23 14:25:00,77.28,77.28,77.19,77.2,14522.0,68.2408,68.2408,68.1613,68.1702,14522.0
2017-08-23 14:30:00,77.19,77.25,77.19,77.24,7802.0,68.1613,68.2143,68.1613,68.2055,7802.0
2017-08-23 14:35:00,77.23,77.24,77.2,77.24,4476.0,68.1966,68.2055,68.1702,68.2055,4476.0
2017-08-23 14:40:00,77.23,77.28,77.23,77.28,19556.0,68.1966,68.2408,68.1966,68.2408,19556.0
2017-08-23 14:45:00,77.28,77.34,77.25,77.3,21174.0,68.2408,68.2938,68.2143,68.2585,21174.0
2017-08-23 14:50:00,77.3,77.33,77.3,77.33,2439.0,68.2585,68.285,68.2585,68.285,2439.0
2017-08-23 14:55:00,77.32,77.32,77.3,77.31,4288.0,68.2761,68.2761,68.2585,68.2673,4288.0
2017-08-23 15:00:00,77.32,77.34,77.31,77.33,14825.0,68.2761,68.2938,68.2673,68.285,14825.0
2017-08-23 15:05:00,77.32,77.39,77.32,77.38,13054.0,68.2761,68.3379,68.2761,68.3291,13054.0
2017-08-23 15:10:00,77.37,77.38,77.36,77.37,8348.0,68.3203,68.3291,68.3114,68.3203,8348.0
2017-08-23 15:15:00,77.37,77.37,77.34,77.36,16033.0,68.3203,68.3203,68.2938,68.3114,16033.0
2017-08-23 15:20:00,77.37,77.39,77.35,77.38,13688.0,68.3203,68.3379,68.3026,68.3291,13688.0
2017-08-23 15:25:00,77.38,77.42,77.38,77.38,17099.0,68.3291,68.3644,68.3291,68.3291,17099.0
2017-08-23 15:30:00,77.38,77.38,77.29,77.29,17082.0,68.3291,68.3291,68.2496,68.2496,17082.0
2017-08-23 15:35:00,77.29,77.32,77.25,77.31,19127.0,68.2496,68.2761,68.2143,68.2673,19127.0
2017-08-23 15:40:00,77.3,77.31,77.28,77.28,16394.0,68.2585,68.2673,68.2408,68.2408,16394.0
2017-08-23 15:45:00,77.28,77.29,77.22,77.26,31082.0,68.2408,68.2496,68.1878,68.2231,31082.0
2017-08-23 15:50:00,77.26,77.26,77.19,77.22,50806.0,68.2231,68.2231,68.1613,68.1878,50806.0
2017-08-23 15:55:00,77.23,77.23,77.16,77.16,124659.0,68.1966,68.1966,68.1348,68.1348,124659.0
2017-08-24 09:30:00,77.31,77.39,77.07,77.14,12881.0,68.2673,68.3379,68.0554,68.1172,12881.0
2017-08-24 09:35:00,77.16,77.36,77.16,77.23,7619.0,68.1348,68.3114,68.1348,68.1966,7619.0
2017-08-24 09:40:00,77.21,77.3,77.16,77.18,8363.0,68.179,68.2585,68.1348,68.1525,8363.0
2017-08-24 09:45:00,77.2,77.22,77.15,77.16,5075.0,68.1702,68.1878,68.126,68.1348,5075.0
2017-08-24 09:50:00,77.12,77.16,77.1,77.15,9217.0,68.0995,68.1348,68.0819,68.126,9217.0
2017-08-24 09:55:00,77.16,77.17,77.1,77.12,6740.0,68.1348,68.1437,68.0819,68.0995,6740.0
2017-08-24 10:00:00,77.15,77.17,77.12,77.15,6236.0,68.126,68.1437,68.0995,68.126,6236.0
2017-08-24 10:05:00,77.14,77.15,76.99,77.01,6287.0,68.1172,68.126,67.9847,68.0024,6287.0
2017-08-24 10:10:00,77.05,77.1,77.04,77.1,4000.0,68.0377,68.0819,68.0289,68.0819,4000.0
2017-08-24 10:15:00,77.1,77.16,77.09,77.12,6336.0,68.0819,68.1348,68.073,68.0995,6336.0
2017-08-24 10:20:00,77.12,77.17,77.09,77.17,8993.0,68.0995,68.1437,68.073,68.1437,8993.0
2017-08-24 10:25:00,77.17,77.17,77.13,77.14,3067.0,68.1437,68.1437,68.1083,68.1172,3067.0
2017-08-24 10:30:00,77.14,77.2,77.14,77.19,6908.0,68.1172,68.1702,68.1172,68.1613,6908.0
2017-08-24 10:35:00,77.2,77.23,77.19,77.23,3745.0,68.1702,68.1966,68.1613,68.1966,3745.0
2017-08-24 10:40:00,77.24,77.3,77.24,77.29,3782.0,68.2055,68.2585,68.2055,68.2496,3782.0
2017-08-24 10:45:00,77.31,77.34,77.3,77.3,6104.0,68.2673,68.2938,68.2585,68.2585,6104.0
2017-08-24 10:50:00,77.3,77.35,77.27,77.35,3747.0,68.2585,68.3026,68.232,68.3026,3747.0
2017-08-24 10:55:00,77.37,77.43,77.33,77.35,7689.0,68.3203,68.3733,68.285,68.3026,7689.0
2017-08-24 11:00:00,77.34,77.36,77.32,77.35,5529.0,68.2938,68.3114,68.2761,68.3026,5529.0
2017-08-24 11:05:00,77.34,77.35,77.29,77.35,3242.0,68.2938,68.3026,68.2496,68.3026,3242.0
2017-08-24 11:10:00,77.35,77.36,77.23,77.24,7356.0,68.3026,68.3114,68.1966,68.2055,7356.0
2017-08-24 11:15:00,77.24,77.24,77.15,77.17,8089.0,68.2055,68.2055,68.126,68.1437,8089.0
2017-08-24 11:20:00,77.18,77.26,77.17,77.23,11200.0,68.1525,68.2231,68.1437,68.1966,11200.0
2017-08-24 11:25:00,77.23,77.23,77.07,77.17,11648.0,68.1966,68.1966,68.0554,68.1437,11648.0
2017-08-24 11:30:00,77.13,77.15,77.05,77.05,6701.0,68.1083,68.126,68.0377,68.0377,6701.0
2017-08-24 11:35:00,77.05,77.16,77.04,77.12,6668.0,68.0377,68.1348,68.0289,68.0995,6668.0
2017-08-24 11:40:00,77.12,77.18,77.1,77.17,6744.0,68.0995,68.1525,68.0819,68.1437,6744.0
2017-08-24 11:45:00,77.18,77.2,77.17,77.19,5165.0,68.1525,68.1702,68.1437,68.1613,5165.0
2017-08-24 11:50:00,77.16,77.17,77.14,77.17,1331.0,68.1348,68.1437,68.1172,68.1437,1331.0
2017-08-24 11:55:00,77.19,77.23,77.13,77.21,3639.0,68.1613,68.1966,68.1083,68.179,3639.0
2017-08-24 12:00:00,77.23,77.26,77.21,77.26,5105.0,68.1966,68.2231,68.179,68.2231,5105.0
2017-08-24 12:05:00,77.25,77.27,77.24,77.25,4825.0,68.2143,68.232,68.2055,68.2143,4825.0
2017-08-24 12:10:00,77.26,77.29,77.21,77.21,4491.0,68.2231,68.2496,68.179,68.179,4491.0
2017-08-24 12:15:00,77.22,77.28,77.21,77.24,4093.0,68.1878,68.2408,68.179,68.2055,4093.0
2017-08-24 12:20:00,77.22,77.23,77.19,77.2,1385.0,68.1878,68.1966,68.1613,68.1702,1385.0
2017-08-24 12:25:00,77.22,77.22,77.19,77.19,2544.0,68.1878,68.1878,68.1613,68.1613,2544.0
2017-08-24 12:30:00,77.2,77.2,77.14,77.17,7161.0,68.1702,68.1702,68.1172,68.1437,7161.0
2017-08-24 12:35:00,77.16,77.16,77.11,77.13,934.0,68.1348,68.1348,68.0907,68.1083,934.0
2017-08-24 12:40:00,77.12,77.17,77.12,77.17,5793.0,68.0995,68.1437,68.0995,68.1437,5793.0
2017-08-24 12:45:00,77.14,77.15,77.07,77.12,3169.0,68.1172,68.126,68.0554,68.0995,3169.0
2017-08-24 12:50:00,77.13,77.13,77.1,77.1,2997.0,68.1083,68.1083,68.0819,68.0819,2997.0
2017-08-24 12:55:00,77.12,77.12,77.1,77.11,820.0,68.0995,68.0995,68.0819,68.0907,820.0
2017-08-24 13:00:00,77.1,77.13,77.09,77.13,5422.0,68.0819,68.1083,68.073,68.1083,5422.0
2017-08-24 13:05:00,77.12,77.14,77.1,77.11,3359.0,68.0995,68.1172,68.0819,68.0907,3359.0
2017-08-24 13:10:00,77.12,77.18,77.1,77.16,9170.0,68.0995,68.1525,68.0819,68.1348,9170.0
2017-08-24 13:15:00,77.17,77.22,77.15,77.19,8271.0,68.1437,68.1878,68.126,68.1613,8271.0
2017-08-24 13:20:00,77.19,77.2,77.17,77.17,3456.0,68.1613,68.1702,68.1437,68.1437,3456.0
2017-08-24 13:25:00,77.16,77.18,77.14,77.15,2124.0,68.1348,68.1525,68.1172,68.126,2124.0
2017-08-24 13:30:00,77.14,77.15,77.13,77.15,2133.0,68.1172,68.126,68.1083,68.126,2133.0
2017-08-24 13:35:00,77.15,77.19,77.14,77.17,6981.0,68.126,68.1613,68.1172,68.1437,6981.0
2017-08-24 13:40:00,77.19,77.19,77.14,77.14,2643.0,68.1613,68.1613,68.1172,68.1172,2643.0
2017-08-24 13:45:00,77.13,77.19,77.13,77.17,3899.0,68.1083,68.1613,68.1083,68.1437,3899.0
2017-08-24 13:50:00,77.15,77.2,77.15,77.17,7029.0,68.126,68.1702,68.126,68.1437,7029.0
2017-08-24 13:55:00,77.17,77.2,77.17,77.17,4250.0,68.1437,68.1702,68.1437,68.1437,4250.0
2017-08-24 14:00:00,77.17,77.19,77.17,77.18,4016.0,68.1437,68.1613,68.1437,68.1525,4016.0
2017-08-24 14:05:00,77.19,77.19,77.12,77.17,14281.0,68.1613,68.1613,68.0995,68.1437,14281.0
2017-08-24 14:10:00,77.15,77.17,77.11,77.11,3265.0,68.126,68.1437,68.0907,68.0907,3265.0
2017-08-24 14:15:00,77.13,77.16,77.13,77.16,6719.0,68.1083,68.1348,68.1083,68.1348,6719.0
2017-08-24 14:20:00,77.16,77.17,77.14,77.14,6209.0,68.1348,68.1437,68.1172,68.1172,6209.0
2017-08-24 14:25:00,77.14,77.15,77.09,77.09,4068.0,68.1172,68.126,68.073,68.073,4068.0
2017-08-24 14:30:00,77.08,77.11,77.07,77.1,2361.0,68.0642,68.0907,68.0554,68.0819,2361.0
2017-08-24 14:35:00,77.1,77.11,77.09,77.1,5277.0,68.0819,68.0907,68.073,68.0819,5277.0
2017-08-24 14:40:00,77.1,77.11,77.09,77.09,4221.0,68.0819,68.0907,68.073,68.073,4221.0
2017-08-24 14:45:00,77.1,77.11,77.08,77.08,3701.0,68.0819,68.0907,68.0642,68.0642,3701.0
2017-08-24 14:50:00,77.08,77.1,77.07,77.09,3252.0,68.0642,68.0819,68.0554,68.073,3252.0
2017-08-24 14:55:00,77.1,77.12,77.08,77.11,11906.0,68.0819,68.0995,68.0642,68.0907,11906.0
2017-08-24 15:00:00,77.11,77.11,77.06,77.06,10126.0,68.0907,68.0907,68.0465,68.0465,10126.0
2017-08-24 15:05:00,77.06,77.08,77.05,77.07,7650.0,68.0465,68.0642,68.0377,68.0554,7650.0
2017-08-24 15:10:00,77.06,77.07,77.03,77.04,9025.0,68.0465,68.0554,68.02,68.0289,9025.0
2017-08-24 15:15:00,77.04,77.06,77.03,77.06,9001.0,68.0289,68.0465,68.02,68.0465,9001.0
2017-08-24 15:20:00,77.05,77.07,77.02,77.07,15740.0,68.0377,68.0554,68.0112,68.0554,15740.0
2017-08-24 15:25:00,77.06,77.08,77.04,77.04,13682.0,68.0465,68.0642,68.0289,68.0289,13682.0
2017-08-24 15:30:00,77.05,77.06,77.0,77.01,17957.0,68.0377,68.0465,67.9935,68.0024,17957.0
2017-08-24 15:35:00,77.01,77.01,76.96,77.0,21619.0,68.0024,68.0024,67.9582,67.9935,21619.0
2017-08-24 15:40:00,77.01,77.02,76.9,76.91,22516.0,68.0024,68.0112,67.9052,67.9141,22516.0
2017-08-24 15:45:00,76.91,76.95,76.9,76.91,23624.0,67.9141,67.9494,67.9052,67.9141,23624.0
2017-08-24 15:50:00,76.9,76.92,76.85,76.86,31910.0,67.9052,67.9229,67.8611,67.8699,31910.0
2017-08-24 15:55:00,76.87,76.89,76.85,76.87,83623.0,67.8788,67.8964,67.8611,67.8788,83623.0
2017-08-25 09:30:00,77.21,77.37,77.12,77.17,11655.0,68.179,68.3203,68.0995,68.1437,11655.0
2017-08-25 09:35:00,77.26,77.26,76.98,77.04,5497.0,68.2231,68.2231,67.9759,68.0289,5497.0
2017-08-25 09:40:00,77.04,77.15,77.02,77.02,11182.0,68.0289,68.126,68.0112,68.0112,11182.0
2017-08-25 09:45:00,77.05,77.07,76.91,76.98,31698.0,68.0377,68.0554,67.9141,67.9759,31698.0
2017-08-25 09:50:00,76.98,77.12,76.96,77.11,55338.0,67.9759,68.0995,67.9582,68.0907,55338.0
2017-08-25 09:55:00,77.11,77.21,77.09,77.2,16841.0,68.0907,68.179,68.073,68.1702,16841.0
2017-08-25 10:00:00,77.2,77.36,77.2,77.25,40069.0,68.1702,68.3114,68.1702,68.2143,40069.0
2017-08-25 10:05:00,77.26,77.4,77.25,77.37,41649.0,68.2231,68.3468,68.2143,68.3203,41649.0
2017-08-25 10:10:00,77.37,77.46,77.29,77.31,26320.0,68.3203,68.3997,68.2496,68.2673,26320.0
2017-08-25 10:15:00,77.3,77.3,77.22,77.27,8931.0,68.2585,68.2585,68.1878,68.232,8931.0
2017-08-25 10:20:00,77.26,77.34,77.23,77.33,17655.0,68.2231,68.2938,68.1966,68.285,17655.0
2017-08-25 10:25:00,77.32,77.32,77.22,77.26,8067.0,68.2761,68.2761,68.1878,68.2231,8067.0
2017-08-25 10:30:00,77.23,77.27,77.13,77.13,9639.0,68.1966,68.232,68.1083,68.1083,9639.0
2017-08-25 10:35:00,77.12,77.16,77.12,77.14,5117.0,68.0995,68.1348,68.0995,68.1172,5117.0
2017-08-25 10:40:00,77.14,77.16,77.07,77.08,9864.0,68.1172,68.1348,68.0554,68.0642,9864.0
2017-08-25 10:45:00,77.09,77.14,77.08,77.12,9944.0,68.073,68.1172,68.0642,68.0995,9944.0
2017-08-25 10:50:00,77.12,77.17,77.12,77.15,3521.0,68.0995,68.1437,68.0995,68.126,3521.0
2017-08-25 10:55:00,77.15,77.16,77.01,77.03,22646.0,68.126,68.1348,68.0024,68.02,22646.0
2017-08-25 11:00:00,77.02,77.06,77.0,77.03,15975.0,68.0112,68.0465,67.9935,68.02,15975.0
2017-08-25 11:05:00,77.02,77.09,77.0,77.06,8327.0,68.0112,68.073,67.9935,68.0465,8327.0
2017-08-25 11:10:00,77.06,77.1,77.03,77.05,6165.0,68.0465,68.0819,68.02,68.0377,6165.0
2017-08-25 11:15:00,77.04,77.04,76.98,76.98,12165.0,68.0289,68.0289,67.9759,67.9759,12165.0
2017-08-25 11:20:00,76.99,77.01,76.95,76.95,7684.0,67.9847,68.0024,67.9494,67.9494,7684.0
2017-08-25 11:25:00,76.95,77.05,76.94,76.99,19697.0,67.9494,68.0377,67.9406,67.9847,19697.0
2017-08-25 11:30:00,76.98,77.01,76.95,76.95,5288.0,67.9759,68.0024,67.9494,67.9494,5288.0
2017-08-25 11:35:00,76.95,76.98,76.93,76.98,8104.0,67.9494,67.9759,67.9317,67.9759,8104.0
2017-08-25 11:40:00,76.99,77.02,76.98,77.0,5314.0,67.9847,68.0112,67.9759,67.9935,5314.0
2017-08-25 11:45:00,76.99,77.09,76.99,77.09,6123.0,67.9847,68.073,67.9847,68.073,6123.0
2017-08-25 11:50:00,77.09,77.1,77.04,77.07,6644.0,68.073,68.0819,68.0289,68.0554,6644.0
2017-08-25 11:55:00,77.06,77.09,77.03,77.03,3764.0,68.0465,68.073,68.02,68.02,3764.0
2017-08-25 12:00:00,77.03,77.06,77.03,77.06,4389.0,68.02,68.0465,68.02,68.0465,4389.0
2017-08-25 12:05:00,77.07,77.08,77.01,77.06,10747.0,68.0554,68.0642,68.0024,68.0465,10747.0
2017-08-25 12:10:00,77.05,77.13,77.05,77.13,4014.0,68.0377,68.1083,68.0377,68.1083,4014.0
2017-08-25 12:15:00,77.12,77.18,77.11,77.17,10607.0,68.0995,68.1525,68.0907,68.1437,10607.0
2017-08-25 12:20:00,77.17,77.17,77.13,77.14,7130.0,68.1437,68.1437,68.1083,68.1172,7130.0
2017-08-25 12:25:00,77.14,77.14,77.1,77.11,3686.0,68.1172,68.1172,68.0819,68.0907,3686.0
2017-08-25 12:30:00,77.12,77.14,77.12,77.13,2182.0,68.0995,68.1172,68.0995,68.1083,2182.0
2017-08-25 12:35:00,77.14,77.17,77.1,77.1,10153.0,68.1172,68.1437,68.0819,68.0819,10153.0
2017-08-25 12:40:00,77.11,77.15,77.08,77.08,10441.0,68.0907,68.126,68.0642,68.0642,10441.0
2017-08-25 12:45:00,77.08,77.13,77.08,77.09,5454.0,68.0642,68.1083,68.0642,68.073,5454.0
2017-08-25 12:50:00,77.1,77.15,77.1,77.14,2969.0,68.0819,68.126,68.0819,68.1172,2969.0
2017-08-25 12:55:00,77.13,77.16,77.13,77.15,5444.0,68.1083,68.1348,68.1083,68.126,5444.0
2017-08-25 13:00:00,77.15,77.17,77.14,77.14,5195.0,68.126,68.1437,68.1172,68.1172,5195.0
2017-08-25 13:05:00,77.14,77.15,77.13,77.14,6002.0,68.1172,68.126,68.1083,68.1172,6002.0
2017-08-25 13:10:00,77.15,77.16,77.14,77.15,4401.0,68.126,68.1348,68.1172,68.126,4401.0
2017-08-25 13:15:00,77.14,77.16,77.11,77.11,6054.0,68.1172,68.1348,68.0907,68.0907,6054.0
2017-08-25 13:20:00,77.12,77.14,77.1,77.14,5499.0,68.0995,68.1172,68.0819,68.1172,5499.0
2017-08-25 13:25:00,77.14,77.17,77.13,77.17,6870.0,68.1172,68.1437,68.1083,68.1437,6870.0
2017-08-25 13:30:00,77.17,77.17,77.12,77.13,6138.0,68.1437,68.1437,68.0995,68.1083,6138.0
2017-08-25 13:35:00,77.12,77.14,77.12,77.14,2000.0,68.0995,68.1172,68.0995,68.1172,2000.0
2017-08-25 13:40:00,77.15,77.16,77.14,77.16,5447.0,68.126,68.1348,68.1172,68.1348,5447.0
2017-08-25 13:45:00,77.16,77.16,77.1,77.12,8377.0,68.1348,68.1348,68.0819,68.0995,8377.0
2017-08-25 13:50:00,77.13,77.13,77.1,77.11,5021.0,68.1083,68.1083,68.0819,68.0907,5021.0
2017-08-25 13:55:00,77.1,77.14,77.1,77.12,18040.0,68.0819,68.1172,68.0819,68.0995,18040.0
2017-08-25 14:00:00,77.12,77.17,77.11,77.17,8373.0,68.0995,68.1437,68.0907,68.1437,8373.0
2017-08-25 14:05:00,77.17,77.18,77.15,77.16,10023.0,68.1437,68.1525,68.126,68.1348,10023.0
2017-08-25 14:10:00,77.16,77.18,77.15,77.17,7171.0,68.1348,68.1525,68.126,68.1437,7171.0
2017-08-25 14:15:00,77.17,77.19,77.15,77.16,14990.0,68.1437,68.1613,68.126,68.1348,14990.0
2017-08-25 14:20:00,77.17,77.17,77.15,77.16,3407.0,68.1437,68.1437,68.126,68.1348,3407.0
2017-08-25 14:25:00,77.15,77.16,77.13,77.13,8938.0,68.126,68.1348,68.1083,68.1083,8938.0
2017-08-25 14:30:00,77.13,77.16,77.13,77.15,6322.0,68.1083,68.1348,68.1083,68.126,6322.0
2017-08-25 14:35:00,77.16,77.18,77.15,77.17,5207.0,68.1348,68.1525,68.126,68.1437,5207.0
2017-08-25 14:40:00,77.17,77.18,77.17,77.17,4650.0,68.1437,68.1525,68.1437,68.1437,4650.0
2017-08-25 14:45:00,77.18,77.18,77.15,77.17,12124.0,68.1525,68.1525,68.126,68.1437,12124.0
2017-08-25 14:50:00,77.17,77.18,77.16,77.16,5210.0,68.1437,68.1525,68.1348,68.1348,5210.0
2017-08-25 14:55:00,77.17,77.2,77.16,77.2,7455.0,68.1437,68.1702,68.1348,68.1702,7455.0
2017-08-25 15:00:00,77.2,77.21,77.17,77.19,10424.0,68.1702,68.179,68.1437,68.1613,10424.0
2017-08-25 15:05:00,77.2,77.22,77.15,77.22,7921.0,68.1702,68.1878,68.126,68.1878,7921.0
2017-08-25 15:10:00,77.22,77.28,77.2,77.21,15886.0,68.1878,68.2408,68.1702,68.179,15886.0
2017-08-25 15:15:00,77.21,77.27,77.2,77.26,12057.0,68.179,68.232,68.1702,68.2231,12057.0
2017-08-25 15:20:00,77.26,77.3,77.25,77.28,14176.0,68.2231,68.2585,68.2143,68.2408,14176.0
2017-08-25 15:25:00,77.28,77.29,77.24,77.25,15587.0,68.2408,68.2496,68.2055,68.2143,15587.0
2017-08-25 15:30:00,77.26,77.26,77.19,77.2,11641.0,68.2231,68.2231,68.1613,68.1702,11641.0
2017-08-25 15:35:00,77.21,77.21,77.15,77.16,13557.0,68.179,68.179,68.126,68.1348,13557.0
2017-08-25 15:40:00,77.16,77.19,77.14,77.14,14039.0,68.1348,68.1613,68.1172,68.1172,14039.0
2017-08-25 15:45:00,77.13,77.14,77.07,77.11,32989.0,68.1083,68.1172,68.0554,68.0907,32989.0
2017-08-25 15:50:00,77.11,77.11,77.07,77.08,45525.0,68.0907,68.0907,68.0554,68.0642,45525.0
2017-08-25 15:55:00,77.07,77.08,77.0,77.03,114957.0,68.0554,68.0642,67.9935,68.02,114957.0
2017-08-28 09:30:00,77.12,77.44,77.12,77.26,27903.0,68.0995,68.3821,68.0995,68.2231,27903.0
2017-08-28 09:35:00,77.23,77.28,77.18,77.19,9456.0,68.1966,68.2408,68.1525,68.1613,9456.0
2017-08-28 09:40:00,77.18,77.21,77.12,77.13,13252.0,68.1525,68.179,68.0995,68.1083,13252.0
2017-08-28 09:45:00,77.15,77.17,77.02,77.04,9952.0,68.126,68.1437,68.0112,68.0289,9952.0
2017-08-28 09:50:00,77.04,77.08,76.98,77.04,8551.0,68.0289,68.0642,67.9759,68.0289,8551.0
2017-08-28 09:55:00,77.02,77.14,77.02,77.07,14199.0,68.0112,68.1172,68.0112,68.0554,14199.0
2017-08-28 10:00:00,77.08,77.14,77.07,77.12,31119.0,68.0642,68.1172,68.0554,68.0995,31119.0
2017-08-28 10:05:00,77.1,77.18,77.05,77.14,9525.0,68.0819,68.1525,68.0377,68.1172,9525.0
2017-08-28 10:10:00,77.13,77.23,77.13,77.23,3473.0,68.1083,68.1966,68.1083,68.1966,3473.0
2017-08-28 10:15:00,77.23,77.43,77.22,77.43,37961.0,68.1966,68.3733,68.1878,68.3733,37961.0
2017-08-28 10:20:00,77.45,77.49,77.39,77.49,18576.0,68.3909,68.4262,68.3379,68.4262,18576.0
2017-08-28 10:25:00,77.51,77.51,77.4,77.44,13434.0,68.4439,68.4439,68.3468,68.3821,13434.0
2017-08-28 10:30:00,77.46,77.48,77.4,77.44,12820.0,68.3997,68.4174,68.3468,68.3821,12820.0
2017-08-28 10:35:00,77.45,77.54,77.45,77.52,16161.0,68.3909,68.4704,68.3909,68.4527,16161.0
2017-08-28 10:40:00,77.52,77.52,77.46,77.46,6198.0,68.4527,68.4527,68.3997,68.3997,6198.0
2017-08-28 10:45:00,77.45,77.47,77.42,77.47,6431.0,68.3909,68.4086,68.3644,68.4086,6431.0
2017-08-28 10:50:00,77.47,77.54,77.46,77.52,11113.0,68.4086,68.4704,68.3997,68.4527,11113.0
2017-08-28 10:55:00,77.53,77.63,77.53,77.61,27790.0,68.4616,68.5499,68.4616,68.5322,27790.0
2017-08-28 11:00:00,77.6,77.68,77.58,77.68,12737.0,68.5234,68.594,68.5057,68.594,12737.0
2017-08-28 11:05:00,77.69,77.71,77.65,77.68,17835.0,68.6028,68.6205,68.5675,68.594,17835.0
2017-08-28 11:10:00,77.69,77.7,77.64,77.64,8230.0,68.6028,68.6117,68.5587,68.5587,8230.0
2017-08-28 11:15:00,77.64,77.67,77.64,77.66,4258.0,68.5587,68.5852,68.5587,68.5764,4258.0
2017-08-28 11:20:00,77.65,77.66,77.6,77.62,13085.0,68.5675,68.5764,68.5234,68.541,13085.0
2017-08-28 11:25:00,77.61,77.61,77.46,77.47,11076.0,68.5322,68.5322,68.3997,68.4086,11076.0
2017-08-28 11:30:00,77.45,77.52,77.45,77.52,8419.0,68.3909,68.4527,68.3909,68.4527,8419.0
2017-08-28 11:35:00,77.52,77.53,77.47,77.53,7586.0,68.4527,68.4616,68.4086,68.4616,7586.0
2017-08-28 11:40:00,77.5,77.53,77.5,77.51,6030.0,68.4351,68.4616,68.4351,68.4439,6030.0
2017-08-28 11:45:00,77.51,77.52,77.47,77.52,10966.0,68.4439,68.4527,68.4086,68.4527,10966.0
2017-08-28 11:50:00,77.52,77.59,77.52,77.58,5651.0,68.4527,68.5145,68.4527,68.5057,5651.0
2017-08-28 11:55:00,77.57,77.58,77.53,77.55,6069.0,68.4969,68.5057,68.4616,68.4792,6069.0
2017-08-28 12:00:00,77.52,77.54,77.51,77.54,6108.0,68.4527,68.4704,68.4439,68.4704,6108.0
2017-08-28 12:05:00,77.54,77.56,77.53,77.55,7883.0,68.4704,68.488,68.4616,68.4792,7883.0
2017-08-28 12:10:00,77.56,77.58,77.53,77.53,5890.0,68.488,68.5057,68.4616,68.4616,5890.0
2017-08-28 12:15:00,77.53,77.54,77.52,77.54,2700.0,68.4616,68.4704,68.4527,68.4704,2700.0
2017-08-28 12:20:00,77.52,77.54,77.39,77.43,20461.0,68.4527,68.4704,68.3379,68.3733,20461.0
2017-08-28 12:25:00,77.45,77.49,77.45,77.49,5584.0,68.3909,68.4262,68.3909,68.4262,5584.0
2017-08-28 12:30:00,77.5,77.51,77.49,77.49,3873.0,68.4351,68.4439,68.4262,68.4262,3873.0
2017-08-28 12:35:00,77.49,77.49,77.43,77.43,5826.0,68.4262,68.4262,68.3733,68.3733,5826.0
2017-08-28 12:40:00,77.43,77.44,77.4,77.42,5188.0,68.3733,68.3821,68.3468,68.3644,5188.0
2017-08-28 12:45:00,77.42,77.42,77.38,77.42,3507.0,68.3644,68.3644,68.3291,68.3644,3507.0
2017-08-28 12:50:00,77.41,77.42,77.4,77.41,4212.0,68.3556,68.3644,68.3468,68.3556,4212.0
2017-08-28 12:55:00,77.41,77.42,77.41,77.41,1500.0,68.3556,68.3644,68.3556,68.3556,1500.0
2017-08-28 13:00:00,77.4,77.41,77.39,77.41,2493.0,68.3468,68.3556,68.3379,68.3556,2493.0
2017-08-28 13:05:00,77.41,77.43,77.4,77.43,3160.0,68.3556,68.3733,68.3468,68.3733,3160.0
2017-08-28 13:10:00,77.42,77.44,77.42,77.42,4100.0,68.3644,68.3821,68.3644,68.3644,4100.0
2017-08-28 13:15:00,77.42,77.45,77.42,77.43,3962.0,68.3644,68.3909,68.3644,68.3733,3962.0
2017-08-28 13:20:00,77.44,77.44,77.39,77.4,5965.0,68.3821,68.3821,68.3379,68.3468,5965.0
2017-08-28 13:25:00,77.39,77.4,77.36,77.36,8421.0,68.3379,68.3468,68.3114,68.3114,8421.0
2017-08-28 13:30:00,77.37,77.41,77.36,77.4,26634.0,68.3203,68.3556,68.3114,68.3468,26634.0
2017-08-28 13:35:00,77.41,77.41,77.38,77.4,9699.0,68.3556,68.3556,68.3291,68.3468,9699.0
2017-08-28 13:40:00,77.4,77.41,77.37,77.4,9197.0,68.3468,68.3556,68.3203,68.3468,9197.0
2017-08-28 13:45:00,77.39,77.47,77.39,77.45,9945.0,68.3379,68.4086,68.3379,68.3909,9945.0
2017-08-28 13:50:00,77.44,77.48,77.44,77.47,5178.0,68.3821,68.4174,68.3821,68.4086,5178.0
2017-08-28 13:55:00,77.46,77.52,77.44,77.51,8395.0,68.3997,68.4527,68.3821,68.4439,8395.0
2017-08-28 14:00:00,77.51,77.52,77.5,77.51,7911.0,68.4439,68.4527,68.4351,68.4439,7911.0
2017-08-28 14:05:00,77.52,77.54,77.51,77.53,7508.0,68.4527,68.4704,68.4439,68.4616,7508.0
2017-08-28 14:10:00,77.53,77.58,77.44,77.57,27074.0,68.4616,68.5057,68.3821,68.4969,27074.0
2017-08-28 14:15:00,77.58,77.58,77.49,77.51,6727.0,68.5057,68.5057,68.4262,68.4439,6727.0
2017-08-28 14:20:00,77.51,77.51,77.47,77.51,6391.0,68.4439,68.4439,68.4086,68.4439,6391.0
2017-08-28 14:25:00,77.5,77.5,77.48,77.5,6666.0,68.4351,68.4351,68.4174,68.4351,6666.0
2017-08-28 14:30:00,77.48,77.5,77.46,77.5,7676.0,68.4174,68.4351,68.3997,68.4351,7676.0
2017-08-28 14:35:00,77.5,77.54,77.48,77.54,12931.0,68.4351,68.4704,68.4174,68.4704,12931.0
2017-08-28 14:40:00,77.54,77.55,77.52,77.53,6025.0,68.4704,68.4792,68.4527,68.4616,6025.0
2017-08-28 14:45:00,77.54,77.54,77.51,77.52,5785.0,68.4704,68.4704,68.4439,68.4527,5785.0
2017-08-28 14:50:00,77.52,77.52,77.45,77.45,9360.0,68.4527,68.4527,68.3909,68.3909,9360.0
2017-08-28 14:55:00,77.45,77.46,77.38,77.39,10862.0,68.3909,68.3997,68.3291,68.3379,10862.0
2017-08-28 15:00:00,77.39,77.43,77.39,77.43,7373.0,68.3379,68.3733,68.3379,68.3733,7373.0
2017-08-28 15:05:00,77.42,77.42,77.39,77.39,7849.0,68.3644,68.3644,68.3379,68.3379,7849.0
2017-08-28 15:10:00,77.39,77.43,77.38,77.41,9955.0,68.3379,68.3733,68.3291,68.3556,9955.0
2017-08-28 15:15:00,77.41,77.45,77.41,77.45,8391.0,68.3556,68.3909,68.3556,68.3909,8391.0
2017-08-28 15:20:00,77.44,77.49,77.43,77.49,9446.0,68.3821,68.4262,68.3733,68.4262,9446.0
2017-08-28 15:25:00,77.48,77.49,77.4,77.45,17720.0,68.4174,68.4262,68.3468,68.3909,17720.0
2017-08-28 15:30:00,77.45,77.46,77.44,77.46,7848.0,68.3909,68.3997,68.3821,68.3997,7848.0
2017-08-28 15:35:00,77.46,77.49,77.46,77.46,15724.0,68.3997,68.4262,68.3997,68.3997,15724.0
2017-08-28 15:40:00,77.46,77.51,77.45,77.5,26666.0,68.3997,68.4439,68.3909,68.4351,26666.0
2017-08-28 15:45:00,77.48,77.49,77.42,77.43,34071.0,68.4174,68.4262,68.3644,68.3733,34071.0
2017-08-28 15:50:00,77.44,77.46,77.43,77.44,26975.0,68.3821,68.3997,68.3733,68.3821,26975.0
2017-08-28 15:55:00,77.43,77.44,77.3,77.39,257559.0,68.3733,68.3821,68.2585,68.3379,257559.0
2017-08-29 09:30:00,77.01,77.01,76.76,76.98,19279.0,68.0024,68.0024,67.7816,67.9759,19279.0
2017-08-29 09:35:00,76.98,77.08,76.95,77.05,16474.0,67.9759,68.0642,67.9494,68.0377,16474.0
2017-08-29 09:40:00,77.07,77.25,77.07,77.25,16151.0,68.0554,68.2143,68.0554,68.2143,16151.0
2017-08-29 09:45:00,77.25,77.47,77.24,77.47,19746.0,68.2143,68.4086,68.2055,68.4086,19746.0
2017-08-29 09:50:00,77.48,77.57,77.37,77.57,29294.0,68.4174,68.4969,68.3203,68.4969,29294.0
2017-08-29 09:55:00,77.57,77.63,77.48,77.5,16483.0,68.4969,68.5499,68.4174,68.4351,16483.0
2017-08-29 10:00:00,77.48,77.51,77.36,77.46,10932.0,68.4174,68.4439,68.3114,68.3997,10932.0
2017-08-29 10:05:00,77.42,77.51,77.39,77.46,15804.0,68.3644,68.4439,68.3379,68.3997,15804.0
2017-08-29 10:10:00,77.45,77.45,77.39,77.39,6406.0,68.3909,68.3909,68.3379,68.3379,6406.0
2017-08-29 10:15:00,77.39,77.43,77.36,77.39,12478.0,68.3379,68.3733,68.3114,68.3379,12478.0
2017-08-29 10:20:00,77.37,77.39,77.22,77.25,11818.0,68.3203,68.3379,68.1878,68.2143,11818.0
2017-08-29 10:25:00,77.26,77.3,77.25,77.27,10152.0,68.2231,68.2585,68.2143,68.232,10152.0
2017-08-29 10:30:00,77.28,77.33,77.27,77.28,12202.0,68.2408,68.285,68.232,68.2408,12202.0
2017-08-29 10:35:00,77.26,77.26,77.15,77.17,8172.0,68.2231,68.2231,68.126,68.1437,8172.0
2017-08-29 10:40:00,77.15,77.34,77.15,77.32,14911.0,68.126,68.2938,68.126,68.2761,14911.0
2017-08-29 10:45:00,77.32,77.33,77.26,77.27,8316.0,68.2761,68.285,68.2231,68.232,8316.0
2017-08-29 10:50:00,77.25,77.32,77.25,77.31,9077.0,68.2143,68.2761,68.2143,68.2673,9077.0
2017-08-29 10:55:00,77.3,77.31,77.27,77.28,11235.0,68.2585,68.2673,68.232,68.2408,11235.0
2017-08-29 11:00:00,77.28,77.29,77.2,77.24,11935.0,68.2408,68.2496,68.1702,68.2055,11935.0
2017-08-29 11:05:00,77.24,77.3,77.24,77.3,3608.0,68.2055,68.2585,68.2055,68.2585,3608.0
2017-08-29 11:10:00,77.28,77.29,77.22,77.23,22763.0,68.2408,68.2496,68.1878,68.1966,22763.0
2017-08-29 11:15:00,77.23,77.26,77.21,77.21,12239.0,68.1966,68.2231,68.179,68.179,12239.0
2017-08-29 11:20:00,77.23,77.25,77.2,77.22,11816.0,68.1966,68.2143,68.1702,68.1878,11816.0
2017-08-29 11:25:00,77.21,77.31,77.21,77.24,13898.0,68.179,68.2673,68.179,68.2055,13898.0
2017-08-29 11:30:00,77.24,77.24,77.2,77.21,10468.0,68.2055,68.2055,68.1702,68.179,10468.0
2017-08-29 11:35:00,77.21,77.25,77.18,77.21,14632.0,68.179,68.2143,68.1525,68.179,14632.0
2017-08-29 11:40:00,77.23,77.25,77.22,77.24,3924.0,68.1966,68.2143,68.1878,68.2055,3924.0
2017-08-29 11:45:00,77.25,77.29,77.21,77.21,7987.0,68.2143,68.2496,68.179,68.179,7987.0
2017-08-29 11:50:00,77.21,77.25,77.21,77.25,4028.0,68.179,68.2143,68.179,68.2143,4028.0
2017-08-29 11:55:00,77.25,77.29,77.22,77.23,5476.0,68.2143,68.2496,68.1878,68.1966,5476.0
2017-08-29 12:00:00,77.23,77.23,77.16,77.16,2855.0,68.1966,68.1966,68.1348,68.1348,2855.0
2017-08-29 12:05:00,77.15,77.15,77.05,77.05,15862.0,68.126,68.126,68.0377,68.0377,15862.0
2017-08-29 12:10:00,77.05,77.06,76.95,76.95,12165.0,68.0377,68.0465,67.9494,67.9494,12165.0
2017-08-29 12:15:00,76.95,76.99,76.94,76.96,8483.0,67.9494,67.9847,67.9406,67.9582,8483.0
2017-08-29 12:20:00,76.96,77.0,76.96,76.98,6320.0,67.9582,67.9935,67.9582,67.9759,6320.0
2017-08-29 12:25:00,76.98,76.99,76.97,76.97,6113.0,67.9759,67.9847,67.9671,67.9671,6113.0
2017-08-29 12:30:00,76.97,77.0,76.95,77.0,6621.0,67.9671,67.9935,67.9494,67.9935,6621.0
2017-08-29 12:35:00,77.04,77.07,77.01,77.05,14016.0,68.0289,68.0554,68.0024,68.0377,14016.0
2017-08-29 12:40:00,77.06,77.06,77.02,77.02,3257.0,68.0465,68.0465,68.0112,68.0112,3257.0
2017-08-29 12:45:00,77.04,77.04,77.02,77.03,2210.0,68.0289,68.0289,68.0112,68.02,2210.0
2017-08-29 12:50:00,77.02,77.02,76.97,76.98,24054.0,68.0112,68.0112,67.9671,67.9759,24054.0
2017-08-29 12:55:00,76.98,77.0,76.97,76.98,2500.0,67.9759,67.9935,67.9671,67.9759,2500.0
2017-08-29 13:00:00,76.98,76.99,76.93,76.93,4844.0,67.9759,67.9847,67.9317,67.9317,4844.0
2017-08-29 13:05:00,76.93,76.93,76.88,76.9,4800.0,67.9317,67.9317,67.8876,67.9052,4800.0
2017-08-29 13:10:00,76.9,76.91,76.84,76.84,9259.0,67.9052,67.9141,67.8523,67.8523,9259.0
2017-08-29 13:15:00,76.84,76.85,76.8,76.83,3690.0,67.8523,67.8611,67.8169,67.8434,3690.0
2017-08-29 13:20:00,76.83,76.88,76.82,76.86,4239.0,67.8434,67.8876,67.8346,67.8699,4239.0
2017-08-29 13:25:00,76.84,76.85,76.79,76.8,10737.0,67.8523,67.8611,67.8081,67.8169,10737.0
2017-08-29 13:30:00,76.83,76.84,76.8,76.8,5589.0,67.8434,67.8523,67.8169,67.8169,5589.0
2017-08-29 13:35:00,76.79,76.81,76.79,76.81,2305.0,67.8081,67.8258,67.8081,67.8258,2305.0
2017-08-29 13:40:00,76.8,76.81,76.73,76.75,13162.0,67.8169,67.8258,67.7551,67.7728,13162.0
2017-08-29 13:45:00,76.76,76.78,76.75,76.78,5112.0,67.7816,67.7993,67.7728,67.7993,5112.0
2017-08-29 13:50:00,76.77,76.77,76.7,76.75,16445.0,67.7905,67.7905,67.7286,67.7728,16445.0
2017-08-29 13:55:00,76.73,76.78,76.73,76.74,7025.0,67.7551,67.7993,67.7551,67.764,7025.0
2017-08-29 14:00:00,76.72,76.73,76.68,76.68,3016.0,67.7463,67.7551,67.711,67.711,3016.0
2017-08-29 14:05:00,76.68,76.72,76.68,76.69,11483.0,67.711,67.7463,67.711,67.7198,11483.0
2017-08-29 14:10:00,76.72,76.72,76.69,76.7,6970.0,67.7463,67.7463,67.7198,67.7286,6970.0
2017-08-29 14:15:00,76.7,76.78,76.69,76.78,12616.0,67.7286,67.7993,67.7198,67.7993,12616.0
2017-08-29 14:20:00,76.78,76.81,76.78,76.81,8403.0,67.7993,67.8258,67.7993,67.8258,8403.0
2017-08-29 14:25:00,76.81,76.81,76.78,76.79,11504.0,67.8258,67.8258,67.7993,67.8081,11504.0
2017-08-29 14:30:00,76.78,76.84,76.77,76.83,5200.0,67.7993,67.8523,67.7905,67.8434,5200.0
2017-08-29 14:35:00,76.83,76.86,76.83,76.85,5158.0,67.8434,67.8699,67.8434,67.8611,5158.0
2017-08-29 14:40:00,76.85,76.95,76.85,76.95,5748.0,67.8611,67.9494,67.8611,67.9494,5748.0
2017-08-29 14:45:00,76.95,76.97,76.93,76.96,4431.0,67.9494,67.9671,67.9317,67.9582,4431.0
2017-08-29 14:50:00,76.95,76.97,76.93,76.93,5208.0,67.9494,67.9671,67.9317,67.9317,5208.0
2017-08-29 14:55:00,76.95,76.96,76.89,76.89,7121.0,67.9494,67.9582,67.8964,67.8964,7121.0
2017-08-29 15:00:00,76.89,76.91,76.87,76.91,9453.0,67.8964,67.9141,67.8788,67.9141,9453.0
2017-08-29 15:05:00,76.9,76.92,76.88,76.92,4307.0,67.9052,67.9229,67.8876,67.9229,4307.0
2017-08-29 15:10:00,76.92,76.93,76.91,76.93,6176.0,67.9229,67.9317,67.9141,67.9317,6176.0
2017-08-29 15:15:00,76.93,76.98,76.92,76.97,11977.0,67.9317,67.9759,67.9229,67.9671,11977.0
2017-08-29 15:20:00,76.97,77.02,76.96,77.02,9168.0,67.9671,68.0112,67.9582,68.0112,9168.0
2017-08-29 15:25:00,77.01,77.02,76.98,76.98,8476.0,68.0024,68.0112,67.9759,67.9759,8476.0
2017-08-29 15:30:00,76.97,76.99,76.92,76.97,12293.0,67.9671,67.9847,67.9229,67.9671,12293.0
2017-08-29 15:35:00,76.97,76.98,76.92,76.92,25329.0,67.9671,67.9759,67.9229,67.9229,25329.0
2017-08-29 15:40:00,76.92,76.97,76.91,76.96,22220.0,67.9229,67.9671,67.9141,67.9582,22220.0
2017-08-29 15:45:00,76.97,77.02,76.97,77.02,25180.0,67.9671,68.0112,67.9671,68.0112,25180.0
2017-08-29 15:50:00,77.01,77.01,76.99,77.01,24757.0,68.0024,68.0024,67.9847,68.0024,24757.0
2017-08-29 15:55:00,76.99,77.02,76.97,76.99,66763.0,67.9847,68.0112,67.9671,67.9847,66763.0
2017-08-30 09:30:00,76.92,77.03,76.92,77.03,13233.0,67.9229,68.02,67.9229,68.02,13233.0
2017-08-30 09:35:00,77.04,77.16,77.03,77.08,5528.0,68.0289,68.1348,68.02,68.0642,5528.0
2017-08-30 09:40:00,77.12,77.21,77.08,77.11,4679.0,68.0995,68.179,68.0642,68.0907,4679.0
2017-08-30 09:45:00,77.07,77.15,77.07,77.15,5623.0,68.0554,68.126,68.0554,68.126,5623.0
2017-08-30 09:50:00,77.15,77.2,77.11,77.16,6910.0,68.126,68.1702,68.0907,68.1348,6910.0
2017-08-30 09:55:00,77.16,77.21,77.16,77.18,5323.0,68.1348,68.179,68.1348,68.1525,5323.0
2017-08-30 10:00:00,77.19,77.23,77.16,77.2,11945.0,68.1613,68.1966,68.1348,68.1702,11945.0
2017-08-30 10:05:00,77.19,77.3,77.19,77.29,10122.0,68.1613,68.2585,68.1613,68.2496,10122.0
2017-08-30 10:10:00,77.28,77.29,77.23,77.23,8533.0,68.2408,68.2496,68.1966,68.1966,8533.0
2017-08-30 10:15:00,77.19,77.38,77.19,77.37,12376.0,68.1613,68.3291,68.1613,68.3203,12376.0
2017-08-30 10:20:00,77.37,77.42,77.3,77.41,30940.0,68.3203,68.3644,68.2585,68.3556,30940.0
2017-08-30 10:25:00,77.38,77.45,77.28,77.34,20901.0,68.3291,68.3909,68.2408,68.2938,20901.0
2017-08-30 10:30:00,77.34,77.49,77.33,77.46,29427.0,68.2938,68.4262,68.285,68.3997,29427.0
2017-08-30 10:35:00,77.48,77.51,77.42,77.51,13936.0,68.4174,68.4439,68.3644,68.4439,13936.0
2017-08-30 10:40:00,77.52,77.66,77.4,77.48,71656.0,68.4527,68.5764,68.3468,68.4174,71656.0
2017-08-30 10:45:00,77.49,77.5,77.44,77.5,4019.0,68.4262,68.4351,68.3821,68.4351,4019.0
2017-08-30 10:50:00,77.47,77.53,77.43,77.43,3310.0,68.4086,68.4616,68.3733,68.3733,3310.0
2017-08-30 10:55:00,77.43,77.48,77.42,77.43,2804.0,68.3733,68.4174,68.3644,68.3733,2804.0
2017-08-30 11:00:00,77.42,77.44,77.38,77.44,5356.0,68.3644,68.3821,68.3291,68.3821,5356.0
2017-08-30 11:05:00,77.42,77.51,77.42,77.48,6711.0,68.3644,68.4439,68.3644,68.4174,6711.0
2017-08-30 11:10:00,77.47,77.52,77.47,77.49,50452.0,68.4086,68.4527,68.4086,68.4262,50452.0
2017-08-30 11:15:00,77.49,77.49,77.44,77.46,5069.0,68.4262,68.4262,68.3821,68.3997,5069.0
2017-08-30 11:20:00,77.44,77.47,77.42,77.47,5095.0,68.3821,68.4086,68.3644,68.4086,5095.0
2017-08-30 11:25:00,77.45,77.6,77.44,77.59,81034.0,68.3909,68.5234,68.3821,68.5145,81034.0
2017-08-30 11:30:00,77.57,77.57,77.49,77.5,6441.0,68.4969,68.4969,68.4262,68.4351,6441.0
2017-08-30 11:35:00,77.5,77.52,77.49,77.51,4398.0,68.4351,68.4527,68.4262,68.4439,4398.0
2017-08-30 11:40:00,77.52,77.53,77.45,77.45,5674.0,68.4527,68.4616,68.3909,68.3909,5674.0
2017-08-30 11:45:00,77.45,77.45,77.41,77.41,4303.0,68.3909,68.3909,68.3556,68.3556,4303.0
2017-08-30 11:50:00,77.4,77.42,77.37,77.38,3048.0,68.3468,68.3644,68.3203,68.3291,3048.0
2017-08-30 11:55:00,77.39,77.45,77.39,77.45,3562.0,68.3379,68.3909,68.3379,68.3909,3562.0
2017-08-30 12:00:00,77.45,77.45,77.4,77.4,3413.0,68.3909,68.3909,68.3468,68.3468,3413.0
2017-08-30 12:05:00,77.41,77.42,77.34,77.34,7003.0,68.3556,68.3644,68.2938,68.2938,7003.0
2017-08-30 12:10:00,77.37,77.37,77.29,77.32,5900.0,68.3203,68.3203,68.2496,68.2761,5900.0
2017-08-30 12:15:00,77.31,77.32,77.24,77.28,6335.0,68.2673,68.2761,68.2055,68.2408,6335.0
2017-08-30 12:20:00,77.28,77.28,77.18,77.2,7200.0,68.2408,68.2408,68.1525,68.1702,7200.0
2017-08-30 12:25:00,77.2,77.22,77.18,77.21,7716.0,68.1702,68.1878,68.1525,68.179,7716.0
2017-08-30 12:30:00,77.22,77.25,77.22,77.25,700.0,68.1878,68.2143,68.1878,68.2143,700.0
2017-08-30 12:35:00,77.28,77.3,77.27,77.3,2600.0,68.2408,68.2585,68.232,68.2585,2600.0
2017-08-30 12:40:00,77.3,77.36,77.3,77.35,5109.0,68.2585,68.3114,68.2585,68.3026,5109.0
2017-08-30 12:45:00,77.36,77.4,77.35,77.4,10421.0,68.3114,68.3468,68.3026,68.3468,10421.0
2017-08-30 12:50:00,77.4,77.46,77.39,77.45,9689.0,68.3468,68.3997,68.3379,68.3909,9689.0
2017-08-30 12:55:00,77.45,77.48,77.44,77.47,14121.0,68.3909,68.4174,68.3821,68.4086,14121.0
2017-08-30 13:00:00,77.49,77.5,77.44,77.44,4824.0,68.4262,68.4351,68.3821,68.3821,4824.0
2017-08-30 13:05:00,77.43,77.47,77.43,77.47,4408.0,68.3733,68.4086,68.3733,68.4086,4408.0
2017-08-30 13:10:00,77.47,77.52,77.47,77.52,6931.0,68.4086,68.4527,68.4086,68.4527,6931.0
2017-08-30 13:15:00,77.51,77.53,77.48,77.51,4000.0,68.4439,68.4616,68.4174,68.4439,4000.0
2017-08-30 13:20:00,77.52,77.52,77.47,77.49,5054.0,68.4527,68.4527,68.4086,68.4262,5054.0
2017-08-30 13:25:00,77.49,77.54,77.48,77.53,5110.0,68.4262,68.4704,68.4174,68.4616,5110.0
2017-08-30 13:30:00,77.51,77.54,77.51,77.53,6491.0,68.4439,68.4704,68.4439,68.4616,6491.0
2017-08-30 13:35:00,77.52,77.56,77.52,77.55,9935.0,68.4527,68.488,68.4527,68.4792,9935.0
2017-08-30 13:40:00,77.55,77.58,77.54,77.55,10178.0,68.4792,68.5057,68.4704,68.4792,10178.0
2017-08-30 13:45:00,77.57,77.58,77.55,77.57,5841.0,68.4969,68.5057,68.4792,68.4969,5841.0
2017-08-30 13:50:00,77.57,77.61,77.56,77.6,19484.0,68.4969,68.5322,68.488,68.5234,19484.0
2017-08-30 13:55:00,77.61,77.67,77.6,77.67,9702.0,68.5322,68.5852,68.5234,68.5852,9702.0
2017-08-30 14:00:00,77.67,77.68,77.64,77.65,13529.0,68.5852,68.594,68.5587,68.5675,13529.0
2017-08-30 14:05:00,77.65,77.66,77.54,77.54,8500.0,68.5675,68.5764,68.4704,68.4704,8500.0
2017-08-30 14:10:00,77.55,77.56,77.52,77.56,5396.0,68.4792,68.488,68.4527,68.488,5396.0
2017-08-30 14:15:00,77.55,77.55,77.49,77.5,10847.0,68.4792,68.4792,68.4262,68.4351,10847.0
2017-08-30 14:20:00,77.5,77.5,77.46,77.48,6945.0,68.4351,68.4351,68.3997,68.4174,6945.0
2017-08-30 14:25:00,77.48,77.51,77.47,77.51,5752.0,68.4174,68.4439,68.4086,68.4439,5752.0
2017-08-30 14:30:00,77.51,77.55,77.51,77.55,6098.0,68.4439,68.4792,68.4439,68.4792,6098.0
2017-08-30 14:35:00,77.54,77.55,77.52,77.54,5945.0,68.4704,68.4792,68.4527,68.4704,5945.0
2017-08-30 14:40:00,77.54,77.61,77.53,77.59,11908.0,68.4704,68.5322,68.4616,68.5145,11908.0
2017-08-30 14:45:00,77.58,77.61,77.54,77.61,10037.0,68.5057,68.5322,68.4704,68.5322,10037.0
2017-08-30 14:50:00,77.61,77.61,77.57,77.58,8773.0,68.5322,68.5322,68.4969,68.5057,8773.0
2017-08-30 14:55:00,77.58,77.65,77.57,77.65,12782.0,68.5057,68.5675,68.4969,68.5675,12782.0
2017-08-30 15:00:00,77.64,77.64,77.6,77.6,13409.0,68.5587,68.5587,68.5234,68.5234,13409.0
2017-08-30 15:05:00,77.59,77.62,77.57,77.57,10176.0,68.5145,68.541,68.4969,68.4969,10176.0
2017-08-30 15:10:00,77.57,77.58,77.52,77.52,3410.0,68.4969,68.5057,68.4527,68.4527,3410.0
2017-08-30 15:15:00,77.5,77.51,77.47,77.47,4462.0,68.4351,68.4439,68.4086,68.4086,4462.0
2017-08-30 15:20:00,77.47,77.53,77.46,77.51,14044.0,68.4086,68.4616,68.3997,68.4439,14044.0
2017-08-30 15:25:00,77.51,77.51,77.47,77.48,12597.0,68.4439,68.4439,68.4086,68.4174,12597.0
2017-08-30 15:30:00,77.48,77.5,77.47,77.47,11178.0,68.4174,68.4351,68.4086,68.4086,11178.0
2017-08-30 15:35:00,77.47,77.49,77.35,77.35,17852.0,68.4086,68.4262,68.3026,68.3026,17852.0
2017-08-30 15:40:00,77.35,77.36,77.26,77.31,21688.0,68.3026,68.3114,68.2231,68.2673,21688.0
2017-08-30 15:45:00,77.32,77.39,77.31,77.36,31642.0,68.2761,68.3379,68.2673,68.3114,31642.0
2017-08-30 15:50:00,77.36,77.37,77.32,77.35,20639.0,68.3114,68.3203,68.2761,68.3026,20639.0
2017-08-30 15:55:00,77.35,77.37,77.33,77.37,62969.0,68.3026,68.3203,68.285,68.3203,62969.0
2017-08-31 09:30:00,77.66,77.77,77.63,77.72,23872.0,68.5764,68.6735,68.5499,68.6293,23872.0
2017-08-31 09:35:00,77.69,77.9,77.68,77.9,23663.0,68.6028,68.7883,68.594,68.7883,23663.0
2017-08-31 09:40:00,77.9,78.06,77.82,77.98,46543.0,68.7883,68.9296,68.7176,68.8589,46543.0
2017-08-31 09:45:00,77.97,77.97,77.69,77.69,16598.0,68.8501,68.8501,68.6028,68.6028,16598.0
2017-08-31 09:50:00,77.68,77.82,77.64,77.81,15571.0,68.594,68.7176,68.5587,68.7088,15571.0
2017-08-31 09:55:00,77.83,77.99,77.76,77.95,39306.0,68.7265,68.8678,68.6647,68.8324,39306.0
2017-08-31 10:00:00,77.96,77.96,77.86,77.92,12779.0,68.8413,68.8413,68.753,68.8059,12779.0
2017-08-31 10:05:00,77.93,78.11,77.86,78.05,37121.0,68.8148,68.9737,68.753,68.9207,37121.0
2017-08-31 10:10:00,78.03,78.14,77.93,78.02,24627.0,68.9031,69.0002,68.8148,68.8942,24627.0
2017-08-31 10:15:00,78.03,78.03,77.93,78.01,5437.0,68.9031,68.9031,68.8148,68.8854,5437.0
2017-08-31 10:20:00,78.0,78.03,77.98,78.0,11704.0,68.8766,68.9031,68.8589,68.8766,11704.0
2017-08-31 10:25:00,77.98,78.0,77.96,78.0,20553.0,68.8589,68.8766,68.8413,68.8766,20553.0
2017-08-31 10:30:00,78.01,78.02,77.92,77.98,52772.0,68.8854,68.8942,68.8059,68.8589,52772.0
2017-08-31 10:35:00,77.98,78.0,77.87,77.91,66513.0,68.8589,68.8766,68.7618,68.7971,66513.0
2017-08-31 10:40:00,77.9,77.9,77.8,77.88,11954.0,68.7883,68.7883,68.7,68.7706,11954.0
2017-08-31 10:45:00,77.88,77.88,77.79,77.87,7910.0,68.7706,68.7706,68.6911,68.7618,7910.0
2017-08-31 10:50:00,77.88,77.89,77.82,77.85,8519.0,68.7706,68.7794,68.7176,68.7441,8519.0
2017-08-31 10:55:00,77.84,77.88,77.83,77.84,5523.0,68.7353,68.7706,68.7265,68.7353,5523.0
2017-08-31 11:00:00,77.84,77.91,77.82,77.91,9721.0,68.7353,68.7971,68.7176,68.7971,9721.0
2017-08-31 11:05:00,77.91,77.92,77.86,77.86,6260.0,68.7971,68.8059,68.753,68.753,6260.0
2017-08-31 11:10:00,77.86,77.93,77.86,77.92,8280.0,68.753,68.8148,68.753,68.8059,8280.0
2017-08-31 11:15:00,77.92,77.92,77.81,77.86,10047.0,68.8059,68.8059,68.7088,68.753,10047.0
2017-08-31 11:20:00,77.86,77.86,77.8,77.86,5349.0,68.753,68.753,68.7,68.753,5349.0
2017-08-31 11:25:00,77.85,77.86,77.81,77.86,2600.0,68.7441,68.753,68.7088,68.753,2600.0
2017-08-31 11:30:00,77.85,77.85,77.7,77.8,9463.0,68.7441,68.7441,68.6117,68.7,9463.0
2017-08-31 11:35:00,77.82,77.85,77.8,77.85,9740.0,68.7176,68.7441,68.7,68.7441,9740.0
2017-08-31 11:40:00,77.84,77.88,77.83,77.87,6073.0,68.7353,68.7706,68.7265,68.7618,6073.0
2017-08-31 11:45:00,77.86,77.9,77.86,77.88,6297.0,68.753,68.7883,68.753,68.7706,6297.0
2017-08-31 11:50:00,77.87,77.9,77.87,77.87,2277.0,68.7618,68.7883,68.7618,68.7618,2277.0
2017-08-31 11:55:00,77.87,77.87,77.82,77.85,12262.0,68.7618,68.7618,68.7176,68.7441,12262.0
2017-08-31 12:00:00,77.86,77.88,77.84,77.88,5326.0,68.753,68.7706,68.7353,68.7706,5326.0
2017-08-31 12:05:00,77.88,77.9,77.85,77.9,4082.0,68.7706,68.7883,68.7441,68.7883,4082.0
2017-08-31 12:10:00,77.88,77.9,77.87,77.89,3539.0,68.7706,68.7883,68.7618,68.7794,3539.0
2017-08-31 12:15:00,77.9,77.93,77.9,77.9,6881.0,68.7883,68.8148,68.7883,68.7883,6881.0
2017-08-31 12:20:00,77.9,77.93,77.89,77.93,3715.0,68.7883,68.8148,68.7794,68.8148,3715.0
2017-08-31 12:25:00,77.94,77.96,77.92,77.92,3739.0,68.8236,68.8413,68.8059,68.8059,3739.0
2017-08-31 12:30:00,77.91,77.91,77.82,77.82,10153.0,68.7971,68.7971,68.7176,68.7176,10153.0
2017-08-31 12:35:00,77.82,77.84,77.82,77.84,800.0,68.7176,68.7353,68.7176,68.7353,800.0
2017-08-31 12:40:00,77.84,77.84,77.78,77.79,4800.0,68.7353,68.7353,68.6823,68.6911,4800.0
2017-08-31 12:45:00,77.78,77.8,77.77,77.78,5060.0,68.6823,68.7,68.6735,68.6823,5060.0
2017-08-31 12:50:00,77.77,77.79,77.76,77.77,4477.0,68.6735,68.6911,68.6647,68.6735,4477.0
2017-08-31 12:55:00,77.76,77.8,77.75,77.79,6373.0,68.6647,68.7,68.6558,68.6911,6373.0
2017-08-31 13:00:00,77.79,77.79,77.75,77.78,2905.0,68.6911,68.6911,68.6558,68.6823,2905.0
2017-08-31 13:05:00,77.78,77.78,77.74,77.75,8995.0,68.6823,68.6823,68.647,68.6558,8995.0
2017-08-31 13:10:00,77.76,77.76,77.7,77.7,5831.0,68.6647,68.6647,68.6117,68.6117,5831.0
2017-08-31 13:15:00,77.7,77.74,77.7,77.71,4850.0,68.6117,68.647,68.6117,68.6205,4850.0
2017-08-31 13:20:00,77.72,77.76,77.72,77.76,6691.0,68.6293,68.6647,68.6293,68.6647,6691.0
2017-08-31 13:25:00,77.75,77.85,77.73,77.85,12097.0,68.6558,68.7441,68.6382,68.7441,12097.0
2017-08-31 13:30:00,77.85,77.85,77.79,77.82,7660.0,68.7441,68.7441,68.6911,68.7176,7660.0
2017-08-31 13:35:00,77.82,77.86,77.82,77.85,2209.0,68.7176,68.753,68.7176,68.7441,2209.0
2017-08-31 13:40:00,77.85,77.86,77.83,77.86,6899.0,68.7441,68.753,68.7265,68.753,6899.0
2017-08-31 13:45:00,77.85,77.85,77.82,77.82,7191.0,68.7441,68.7441,68.7176,68.7176,7191.0
2017-08-31 13:50:00,77.81,77.87,77.81,77.87,5290.0,68.7088,68.7618,68.7088,68.7618,5290.0
2017-08-31 13:55:00,77.87,77.88,77.85,77.88,5909.0,68.7618,68.7706,68.7441,68.7706,5909.0
2017-08-31 14:00:00,77.88,77.88,77.8,77.81,6927.0,68.7706,68.7706,68.7,68.7088,6927.0
2017-08-31 14:05:00,77.81,77.81,77.75,77.75,7600.0,68.7088,68.7088,68.6558,68.6558,7600.0
2017-08-31 14:10:00,77.76,77.79,77.76,77.78,5122.0,68.6647,68.6911,68.6647,68.6823,5122.0
2017-08-31 14:15:00,77.79,77.82,77.78,77.79,10858.0,68.6911,68.7176,68.6823,68.6911,10858.0
2017-08-31 14:20:00,77.78,77.79,77.74,77.79,11142.0,68.6823,68.6911,68.647,68.6911,11142.0
2017-08-31 14:25:00,77.8,77.82,77.77,77.81,6094.0,68.7,68.7176,68.6735,68.7088,6094.0
2017-08-31 14:30:00,77.82,77.88,77.81,77.88,6414.0,68.7176,68.7706,68.7088,68.7706,6414.0
2017-08-31 14:35:00,77.87,77.88,77.84,77.85,10580.0,68.7618,68.7706,68.7353,68.7441,10580.0
2017-08-31 14:40:00,77.85,77.87,77.81,77.86,9412.0,68.7441,68.7618,68.7088,68.753,9412.0
2017-08-31 14:45:00,77.87,77.89,77.85,77.87,4744.0,68.7618,68.7794,68.7441,68.7618,4744.0
2017-08-31 14:50:00,77.88,77.91,77.87,77.91,6673.0,68.7706,68.7971,68.7618,68.7971,6673.0
2017-08-31 14:55:00,77.92,77.94,77.89,77.94,8934.0,68.8059,68.8236,68.7794,68.8236,8934.0
2017-08-31 15:00:00,77.94,77.96,77.93,77.95,13171.0,68.8236,68.8413,68.8148,68.8324,13171.0
2017-08-31 15:05:00,77.95,77.96,77.93,77.94,9669.0,68.8324,68.8413,68.8148,68.8236,9669.0
2017-08-31 15:10:00,77.93,77.97,77.92,77.96,14787.0,68.8148,68.8501,68.8059,68.8413,14787.0
2017-08-31 15:15:00,77.96,78.03,77.96,78.03,13224.0,68.8413,68.9031,68.8413,68.9031,13224.0
2017-08-31 15:20:00,78.04,78.09,78.02,78.08,11452.0,68.9119,68.9561,68.8942,68.9472,11452.0
2017-08-31 15:25:00,78.08,78.16,78.08,78.16,24707.0,68.9472,69.0179,68.9472,69.0179,24707.0
2017-08-31 15:30:00,78.16,78.16,78.1,78.1,18835.0,69.0179,69.0179,68.9649,68.9649,18835.0
2017-08-31 15:35:00,78.11,78.18,78.1,78.17,24114.0,68.9737,69.0355,68.9649,69.0267,24114.0
2017-08-31 15:40:00,78.18,78.18,78.15,78.15,21284.0,69.0355,69.0355,69.009,69.009,21284.0
2017-08-31 15:45:00,78.15,78.16,78.07,78.08,47645.0,69.009,69.0179,68.9384,68.9472,47645.0
2017-08-31 15:50:00,78.08,78.09,78.0,78.07,47271.0,68.9472,68.9561,68.8766,68.9384,47271.0
2017-08-31 15:55:00,78.08,78.11,78.01,78.05,182731.0,68.9472,68.9737,68.8854,68.9207,182731.0
2017-09-01 09:30:00,78.06,78.15,77.98,78.14,27690.0,68.9296,69.009,68.8589,69.0002,27690.0
2017-09-01 09:35:00,78.1,78.21,77.92,77.93,14350.0,68.9649,69.062,68.8059,68.8148,14350.0
2017-09-01 09:40:00,77.94,78.07,77.94,78.01,10084.0,68.8236,68.9384,68.8236,68.8854,10084.0
2017-09-01 09:45:00,78.03,78.03,77.93,77.96,7826.0,68.9031,68.9031,68.8148,68.8413,7826.0
2017-09-01 09:50:00,78.0,78.0,77.92,77.97,6096.0,68.8766,68.8766,68.8059,68.8501,6096.0
2017-09-01 09:55:00,77.97,78.05,77.94,78.05,18266.0,68.8501,68.9207,68.8236,68.9207,18266.0
2017-09-01 10:00:00,78.06,78.1,77.99,78.06,8049.0,68.9296,68.9649,68.8678,68.9296,8049.0
2017-09-01 10:05:00,78.06,78.12,77.98,78.1,17186.0,68.9296,68.9825,68.8589,68.9649,17186.0
2017-09-01 10:10:00,78.1,78.16,78.06,78.14,11022.0,68.9649,69.0179,68.9296,69.0002,11022.0
2017-09-01 10:15:00,78.11,78.13,78.05,78.07,6158.0,68.9737,68.9914,68.9207,68.9384,6158.0
2017-09-01 10:20:00,78.07,78.18,78.05,78.11,8275.0,68.9384,69.0355,68.9207,68.9737,8275.0
2017-09-01 10:25:00,78.15,78.21,78.07,78.18,9016.0,69.009,69.062,68.9384,69.0355,9016.0
2017-09-01 10:30:00,78.21,78.21,78.16,78.17,6447.0,69.062,69.062,69.0179,69.0267,6447.0
2017-09-01 10:35:00,78.16,78.18,78.1,78.13,16306.0,69.0179,69.0355,68.9649,68.9914,16306.0
2017-09-01 10:40:00,78.13,78.17,78.12,78.14,10537.0,68.9914,69.0267,68.9825,69.0002,10537.0
2017-09-01 10:45:00,78.16,78.21,78.14,78.19,9373.0,69.0179,69.062,69.0002,69.0444,9373.0
2017-09-01 10:50:00,78.17,78.21,78.17,78.2,9452.0,69.0267,69.062,69.0267,69.0532,9452.0
2017-09-01 10:55:00,78.2,78.27,78.19,78.25,7461.0,69.0532,69.115,69.0444,69.0973,7461.0
2017-09-01 11:00:00,78.24,78.28,78.19,78.28,12215.0,69.0885,69.1238,69.0444,69.1238,12215.0
2017-09-01 11:05:00,78.26,78.31,78.26,78.28,9113.0,69.1062,69.1503,69.1062,69.1238,9113.0
2017-09-01 11:10:00,78.28,78.37,78.28,78.37,11851.0,69.1238,69.2033,69.1238,69.2033,11851.0
2017-09-01 11:15:00,78.37,78.38,78.28,78.29,11785.0,69.2033,69.2121,69.1238,69.1327,11785.0
2017-09-01 11:20:00,78.28,78.3,78.22,78.22,9525.0,69.1238,69.1415,69.0708,69.0708,9525.0
2017-09-01 11:25:00,78.23,78.36,78.2,78.33,43792.0,69.0797,69.1945,69.0532,69.168,43792.0
2017-09-01 11:30:00,78.33,78.35,78.14,78.19,36362.0,69.168,69.1856,69.0002,69.0444,36362.0
2017-09-01 11:35:00,78.18,78.19,78.12,78.17,4790.0,69.0355,69.0444,68.9825,69.0267,4790.0
2017-09-01 11:40:00,78.13,78.14,78.07,78.13,5133.0,68.9914,69.0002,68.9384,68.9914,5133.0
2017-09-01 11:45:00,78.14,78.16,78.11,78.13,2962.0,69.0002,69.0179,68.9737,68.9914,2962.0
2017-09-01 11:50:00,78.12,78.14,78.12,78.13,1517.0,68.9825,69.0002,68.9825,68.9914,1517.0
2017-09-01 11:55:00,78.14,78.14,78.11,78.12,10313.0,69.0002,69.0002,68.9737,68.9825,10313.0
2017-09-01 12:00:00,78.12,78.13,78.09,78.11,7278.0,68.9825,68.9914,68.9561,68.9737,7278.0
2017-09-01 12:05:00,78.1,78.13,78.09,78.13,7854.0,68.9649,68.9914,68.9561,68.9914,7854.0
2017-09-01 12:10:00,78.12,78.15,78.12,78.14,6512.0,68.9825,69.009,68.9825,69.0002,6512.0
2017-09-01 12:15:00,78.14,78.14,78.13,78.14,2877.0,69.0002,69.0002,68.9914,69.0002,2877.0
2017-09-01 12:20:00,78.13,78.15,78.13,78.15,4028.0,68.9914,69.009,68.9914,69.009,4028.0
2017-09-01 12:25:00,78.15,78.15,78.13,78.13,5041.0,69.009,69.009,68.9914,68.9914,5041.0
2017-09-01 12:30:00,78.14,78.14,78.13,78.14,3157.0,69.0002,69.0002,68.9914,69.0002,3157.0
2017-09-01 12:35:00,78.13,78.14,78.09,78.09,9411.0,68.9914,69.0002,68.9561,68.9561,9411.0
2017-09-01 12:40:00,78.1,78.11,78.09,78.1,4345.0,68.9649,68.9737,68.9561,68.9649,4345.0
2017-09-01 12:45:00,78.1,78.12,78.1,78.11,3875.0,68.9649,68.9825,68.9649,68.9737,3875.0
2017-09-01 12:50:00,78.1,78.14,78.1,78.13,3667.0,68.9649,69.0002,68.9649,68.9914,3667.0
2017-09-01 12:55:00,78.13,78.14,78.11,78.14,4393.0,68.9914,69.0002,68.9737,69.0002,4393.0
2017-09-01 13:00:00,78.14,78.16,78.14,78.15,2278.0,69.0002,69.0179,69.0002,69.009,2278.0
2017-09-01 13:05:00,78.16,78.16,78.12,78.12,3900.0,69.0179,69.0179,68.9825,68.9825,3900.0
2017-09-01 13:10:00,78.11,78.13,78.11,78.12,3898.0,68.9737,68.9914,68.9737,68.9825,3898.0
2017-09-01 13:15:00,78.11,78.11,78.08,78.08,4698.0,68.9737,68.9737,68.9472,68.9472,4698.0
2017-09-01 13:20:00,78.08,78.08,78.04,78.07,4077.0,68.9472,68.9472,68.9119,68.9384,4077.0
2017-09-01 13:25:00,78.07,78.08,78.06,78.07,2717.0,68.9384,68.9472,68.9296,68.9384,2717.0
2017-09-01 13:30:00,78.07,78.1,78.07,78.08,4784.0,68.9384,68.9649,68.9384,68.9472,4784.0
2017-09-01 13:35:00,78.08,78.09,78.07,78.08,2109.0,68.9472,68.9561,68.9384,68.9472,2109.0
2017-09-01 13:40:00,78.06,78.07,78.0,78.01,4459.0,68.9296,68.9384,68.8766,68.8854,4459.0
2017-09-01 13:45:00,78.01,78.01,77.99,78.01,2100.0,68.8854,68.8854,68.8678,68.8854,2100.0
2017-09-01 13:50:00,78.01,78.02,77.99,78.0,12657.0,68.8854,68.8942,68.8678,68.8766,12657.0
2017-09-01 13:55:00,78.0,78.0,77.97,77.97,6134.0,68.8766,68.8766,68.8501,68.8501,6134.0
2017-09-01 14:00:00,77.98,77.98,77.95,77.98,9154.0,68.8589,68.8589,68.8324,68.8589,9154.0
2017-09-01 14:05:00,77.96,77.98,77.95,77.95,5296.0,68.8413,68.8589,68.8324,68.8324,5296.0
2017-09-01 14:10:00,77.94,77.96,77.93,77.94,4266.0,68.8236,68.8413,68.8148,68.8236,4266.0
2017-09-01 14:15:00,77.94,77.96,77.92,77.95,12412.0,68.8236,68.8413,68.8059,68.8324,12412.0
2017-09-01 14:20:00,77.94,78.0,77.94,78.0,4576.0,68.8236,68.8766,68.8236,68.8766,4576.0
2017-09-01 14:25:00,77.99,78.0,77.95,77.95,5806.0,68.8678,68.8766,68.8324,68.8324,5806.0
2017-09-01 14:30:00,77.96,77.98,77.95,77.96,5635.0,68.8413,68.8589,68.8324,68.8413,5635.0
2017-09-01 14:35:00,77.95,77.97,77.94,77.96,7862.0,68.8324,68.8501,68.8236,68.8413,7862.0
2017-09-01 14:40:00,77.96,77.96,77.94,77.94,3957.0,68.8413,68.8413,68.8236,68.8236,3957.0
2017-09-01 14:45:00,77.94,77.94,77.77,77.77,46335.0,68.8236,68.8236,68.6735,68.6735,46335.0
2017-09-01 14:50:00,77.77,77.8,77.76,77.76,10833.0,68.6735,68.7,68.6647,68.6647,10833.0
2017-09-01 14:55:00,77.77,77.81,77.67,77.67,45751.0,68.6735,68.7088,68.5852,68.5852,45751.0
2017-09-01 15:00:00,77.67,77.71,77.63,77.71,65106.0,68.5852,68.6205,68.5499,68.6205,65106.0
2017-09-01 15:05:00,77.73,77.79,77.73,77.78,11363.0,68.6382,68.6911,68.6382,68.6823,11363.0
2017-09-01 15:10:00,77.78,77.78,77.76,77.76,8014.0,68.6823,68.6823,68.6647,68.6647,8014.0
2017-09-01 15:15:00,77.76,77.77,77.76,77.77,5364.0,68.6647,68.6735,68.6647,68.6735,5364.0
2017-09-01 15:20:00,77.78,77.81,77.77,77.8,16985.0,68.6823,68.7088,68.6735,68.7,16985.0
2017-09-01 15:25:00,77.8,77.83,77.79,77.82,13424.0,68.7,68.7265,68.6911,68.7176,13424.0
2017-09-01 15:30:00,77.81,77.85,77.8,77.84,20308.0,68.7088,68.7441,68.7,68.7353,20308.0
2017-09-01 15:35:00,77.84,77.88,77.82,77.88,20530.0,68.7353,68.7706,68.7176,68.7706,20530.0
2017-09-01 15:40:00,77.87,77.9,77.87,77.9,24155.0,68.7618,68.7883,68.7618,68.7883,24155.0
2017-09-01 15:45:00,77.9,77.92,77.84,77.85,30089.0,68.7883,68.8059,68.7353,68.7441,30089.0
2017-09-01 15:50:00,77.86,77.91,77.85,77.9,23187.0,68.753,68.7971,68.7441,68.7883,23187.0
2017-09-01 15:55:00,77.9,77.91,77.83,77.84,78399.0,68.7883,68.7971,68.7265,68.7353,78399.0
2017-09-05 09:30:00,77.57,77.57,77.4,77.41,15814.0,68.4969,68.4969,68.3468,68.3556,15814.0
2017-09-05 09:35:00,77.44,77.54,77.44,77.52,12494.0,68.3821,68.4704,68.3821,68.4527,12494.0
2017-09-05 09:40:00,77.51,77.57,77.45,77.47,11702.0,68.4439,68.4969,68.3909,68.4086,11702.0
2017-09-05 09:45:00,77.46,77.6,77.45,77.6,7222.0,68.3997,68.5234,68.3909,68.5234,7222.0
2017-09-05 09:50:00,77.61,77.66,77.57,77.63,8104.0,68.5322,68.5764,68.4969,68.5499,8104.0
2017-09-05 09:55:00,77.66,77.73,77.63,77.73,9101.0,68.5764,68.6382,68.5499,68.6382,9101.0
2017-09-05 10:00:00,77.74,77.86,77.69,77.72,13801.0,68.647,68.753,68.6028,68.6293,13801.0
2017-09-05 10:05:00,77.73,77.87,77.72,77.82,17729.0,68.6382,68.7618,68.6293,68.7176,17729.0
2017-09-05 10:10:00,77.82,77.87,77.79,77.82,8523.0,68.7176,68.7618,68.6911,68.7176,8523.0
2017-09-05 10:15:00,77.82,77.89,77.82,77.84,14693.0,68.7176,68.7794,68.7176,68.7353,14693.0
2017-09-05 10:20:00,77.84,77.96,77.83,77.87,46104.0,68.7353,68.8413,68.7265,68.7618,46104.0
2017-09-05 10:25:00,77.88,78.02,77.88,78.0,87015.0,68.7706,68.8942,68.7706,68.8766,87015.0
2017-09-05 10:30:00,78.0,78.09,77.98,78.06,43028.0,68.8766,68.9561,68.8589,68.9296,43028.0
2017-09-05 10:35:00,78.07,78.17,78.05,78.13,43435.0,68.9384,69.0267,68.9207,68.9914,43435.0
2017-09-05 10:40:00,78.12,78.23,78.1,78.22,60312.0,68.9825,69.0797,68.9649,69.0708,60312.0
2017-09-05 10:45:00,78.22,78.32,78.21,78.27,20418.0,69.0708,69.1592,69.062,69.115,20418.0
2017-09-05 10:50:00,78.27,78.28,78.21,78.25,24603.0,69.115,69.1238,69.062,69.0973,24603.0
2017-09-05 10:55:00,78.25,78.26,78.21,78.25,12122.0,69.0973,69.1062,69.062,69.0973,12122.0
2017-09-05 11:00:00,78.25,78.3,78.23,78.29,20290.0,69.0973,69.1415,69.0797,69.1327,20290.0
2017-09-05 11:05:00,78.29,78.36,78.27,78.36,22060.0,69.1327,69.1945,69.115,69.1945,22060.0
2017-09-05 11:10:00,78.35,78.42,78.33,78.41,30457.0,69.1856,69.2475,69.168,69.2386,30457.0
2017-09-05 11:15:00,78.42,78.43,78.38,78.4,23699.0,69.2475,69.2563,69.2121,69.2298,23699.0
2017-09-05 11:20:00,78.4,78.4,78.37,78.38,28158.0,69.2298,69.2298,69.2033,69.2121,28158.0
2017-09-05 11:25:00,78.39,78.45,78.37,78.41,32733.0,69.221,69.2739,69.2033,69.2386,32733.0
2017-09-05 11:30:00,78.41,78.52,78.4,78.45,33155.0,69.2386,69.3358,69.2298,69.2739,33155.0
2017-09-05 11:35:00,78.45,78.55,78.45,78.5,63090.0,69.2739,69.3623,69.2739,69.3181,63090.0
2017-09-05 11:40:00,78.5,78.58,78.46,78.57,39000.0,69.3181,69.3887,69.2828,69.3799,39000.0
2017-09-05 11:45:00,78.56,78.57,78.5,78.53,33989.0,69.3711,69.3799,69.3181,69.3446,33989.0
2017-09-05 11:50:00,78.52,78.57,78.47,78.52,36573.0,69.3358,69.3799,69.2916,69.3358,36573.0
2017-09-05 11:55:00,78.51,78.56,78.48,78.56,32231.0,69.3269,69.3711,69.3004,69.3711,32231.0
2017-09-05 12:00:00,78.54,78.55,78.41,78.43,43748.0,69.3534,69.3623,69.2386,69.2563,43748.0
2017-09-05 12:05:00,78.44,78.45,78.21,78.23,10220.0,69.2651,69.2739,69.062,69.0797,10220.0
2017-09-05 12:10:00,78.25,78.25,78.09,78.11,5617.0,69.0973,69.0973,68.9561,68.9737,5617.0
2017-09-05 12:15:00,78.16,78.16,78.06,78.07,11097.0,69.0179,69.0179,68.9296,68.9384,11097.0
2017-09-05 12:20:00,78.06,78.16,78.06,78.14,12135.0,68.9296,69.0179,68.9296,69.0002,12135.0
2017-09-05 12:25:00,78.14,78.14,78.03,78.07,19603.0,69.0002,69.0002,68.9031,68.9384,19603.0
2017-09-05 12:30:00,78.06,78.07,77.89,78.03,61493.0,68.9296,68.9384,68.7794,68.9031,61493.0
2017-09-05 12:35:00,78.03,78.03,77.84,77.84,15748.0,68.9031,68.9031,68.7353,68.7353,15748.0
2017-09-05 12:40:00,77.85,77.9,77.83,77.87,10808.0,68.7441,68.7883,68.7265,68.7618,10808.0
2017-09-05 12:45:00,77.87,77.92,77.85,77.9,15112.0,68.7618,68.8059,68.7441,68.7883,15112.0
2017-09-05 12:50:00,77.85,77.95,77.85,77.92,10795.0,68.7441,68.8324,68.7441,68.8059,10795.0
2017-09-05 12:55:00,77.94,77.95,77.89,77.92,7139.0,68.8236,68.8324,68.7794,68.8059,7139.0
2017-09-05 13:00:00,77.92,77.92,77.82,77.85,9490.0,68.8059,68.8059,68.7176,68.7441,9490.0
2017-09-05 13:05:00,77.88,77.94,77.83,77.85,20240.0,68.7706,68.8236,68.7265,68.7441,20240.0
2017-09-05 13:10:00,77.84,77.84,77.74,77.76,7012.0,68.7353,68.7353,68.647,68.6647,7012.0
2017-09-05 13:15:00,77.76,77.85,77.75,77.85,7387.0,68.6647,68.7441,68.6558,68.7441,7387.0
2017-09-05 13:20:00,77.85,77.89,77.82,77.84,6292.0,68.7441,68.7794,68.7176,68.7353,6292.0
2017-09-05 13:25:00,77.84,77.88,77.82,77.87,4374.0,68.7353,68.7706,68.7176,68.7618,4374.0
2017-09-05 13:30:00,77.87,77.87,77.79,77.82,9752.0,68.7618,68.7618,68.6911,68.7176,9752.0
2017-09-05 13:35:00,77.81,77.85,77.81,77.84,5210.0,68.7088,68.7441,68.7088,68.7353,5210.0
2017-09-05 13:40:00,77.84,77.86,77.79,77.86,5606.0,68.7353,68.753,68.6911,68.753,5606.0
2017-09-05 13:45:00,77.85,77.85,77.79,77.8,7411.0,68.7441,68.7441,68.6911,68.7,7411.0
2017-09-05 13:50:00,77.8,77.85,77.78,77.82,7295.0,68.7,68.7441,68.6823,68.7176,7295.0
2017-09-05 13:55:00,77.82,77.82,77.76,77.82,7768.0,68.7176,68.7176,68.6647,68.7176,7768.0
2017-09-05 14:00:00,77.83,77.9,77.83,77.88,8885.0,68.7265,68.7883,68.7265,68.7706,8885.0
2017-09-05 14:05:00,77.88,77.91,77.86,77.89,8094.0,68.7706,68.7971,68.753,68.7794,8094.0
2017-09-05 14:10:00,77.9,77.91,77.85,77.89,10879.0,68.7883,68.7971,68.7441,68.7794,10879.0
2017-09-05 14:15:00,77.9,77.91,77.84,77.88,8481.0,68.7883,68.7971,68.7353,68.7706,8481.0
2017-09-05 14:20:00,77.87,77.9,77.86,77.89,10585.0,68.7618,68.7883,68.753,68.7794,10585.0
2017-09-05 14:25:00,77.89,77.97,77.88,77.96,12442.0,68.7794,68.8501,68.7706,68.8413,12442.0
2017-09-05 14:30:00,77.95,77.98,77.94,77.97,14780.0,68.8324,68.8589,68.8236,68.8501,14780.0
2017-09-05 14:35:00,77.97,77.99,77.94,77.99,16332.0,68.8501,68.8678,68.8236,68.8678,16332.0
2017-09-05 14:40:00,77.98,78.0,77.95,77.98,27338.0,68.8589,68.8766,68.8324,68.8589,27338.0
2017-09-05 14:45:00,77.99,78.02,77.9,77.92,18873.0,68.8678,68.8942,68.7883,68.8059,18873.0
2017-09-05 14:50:00,77.92,77.93,77.88,77.92,11277.0,68.8059,68.8148,68.7706,68.8059,11277.0
2017-09-05 14:55:00,77.92,77.92,77.87,77.9,10400.0,68.8059,68.8059,68.7618,68.7883,10400.0
2017-09-05 15:00:00,77.92,77.95,77.88,77.91,14192.0,68.8059,68.8324,68.7706,68.7971,14192.0
2017-09-05 15:05:00,77.92,77.92,77.8,77.83,14379.0,68.8059,68.8059,68.7,68.7265,14379.0
2017-09-05 15:10:00,77.84,77.91,77.83,77.91,21081.0,68.7353,68.7971,68.7265,68.7971,21081.0
2017-09-05 15:15:00,77.91,77.95,77.87,77.92,26963.0,68.7971,68.8324,68.7618,68.8059,26963.0
2017-09-05 15:20:00,77.93,77.96,77.92,77.95,18690.0,68.8148,68.8413,68.8059,68.8324,18690.0
2017-09-05 15:25:00,77.95,78.01,77.93,78.0,29711.0,68.8324,68.8854,68.8148,68.8766,29711.0
2017-09-05 15:30:00,78.0,78.04,77.99,78.04,39499.0,68.8766,68.9119,68.8678,68.9119,39499.0
2017-09-05 15:35:00,78.03,78.05,77.97,78.05,40922.0,68.9031,68.9207,68.8501,68.9207,40922.0
2017-09-05 15:40:00,78.03,78.06,78.02,78.05,53671.0,68.9031,68.9296,68.8942,68.9207,53671.0
2017-09-05 15:45:00,78.04,78.08,77.98,78.08,75333.0,68.9119,68.9472,68.8589,68.9472,75333.0
2017-09-05 15:50:00,78.09,78.16,78.02,78.14,94774.0,68.9561,69.0179,68.8942,69.0002,94774.0
2017-09-05 15:55:00,78.13,78.15,78.08,78.1,158694.0,68.9914,69.009,68.9472,68.9649,158694.0
2017-09-06 09:30:00,78.42,78.6,78.37,78.44,31860.0,69.2475,69.4064,69.2033,69.2651,31860.0
2017-09-06 09:35:00,78.41,78.43,78.19,78.29,17326.0,69.2386,69.2563,69.0444,69.1327,17326.0
2017-09-06 09:40:00,78.29,78.44,78.28,78.44,25663.0,69.1327,69.2651,69.1238,69.2651,25663.0
2017-09-06 09:45:00,78.42,78.47,78.37,78.45,19249.0,69.2475,69.2916,69.2033,69.2739,19249.0
2017-09-06 09:50:00,78.44,78.45,78.35,78.43,18169.0,69.2651,69.2739,69.1856,69.2563,18169.0
2017-09-06 09:55:00,78.46,78.47,78.36,78.45,19205.0,69.2828,69.2916,69.1945,69.2739,19205.0
2017-09-06 10:00:00,78.49,78.53,78.46,78.52,13292.0,69.3093,69.3446,69.2828,69.3358,13292.0
2017-09-06 10:05:00,78.5,78.6,78.5,78.6,12714.0,69.3181,69.4064,69.3181,69.4064,12714.0
2017-09-06 10:10:00,78.59,78.7,78.59,78.7,10642.0,69.3976,69.4947,69.3976,69.4947,10642.0
2017-09-06 10:15:00,78.72,78.83,78.7,78.77,24756.0,69.5124,69.6095,69.4947,69.5565,24756.0
2017-09-06 10:20:00,78.77,78.84,78.75,78.83,129843.0,69.5565,69.6183,69.5389,69.6095,129843.0
2017-09-06 10:25:00,78.83,78.91,78.78,78.87,64426.0,69.6095,69.6801,69.5653,69.6448,64426.0
2017-09-06 10:30:00,78.88,78.88,78.78,78.81,31583.0,69.6537,69.6537,69.5653,69.5918,31583.0
2017-09-06 10:35:00,78.81,78.81,78.78,78.8,14390.0,69.5918,69.5918,69.5653,69.583,14390.0
2017-09-06 10:40:00,78.8,78.81,78.79,78.81,15021.0,69.583,69.5918,69.5742,69.5918,15021.0
2017-09-06 10:45:00,78.8,78.89,78.7,78.87,40175.0,69.583,69.6625,69.4947,69.6448,40175.0
2017-09-06 10:50:00,78.87,78.89,78.81,78.83,11031.0,69.6448,69.6625,69.5918,69.6095,11031.0
2017-09-06 10:55:00,78.83,78.83,78.73,78.73,12960.0,69.6095,69.6095,69.5212,69.5212,12960.0
2017-09-06 11:00:00,78.75,78.86,78.74,78.84,21553.0,69.5389,69.636,69.53,69.6183,21553.0
2017-09-06 11:05:00,78.84,78.86,78.78,78.83,22036.0,69.6183,69.636,69.5653,69.6095,22036.0
2017-09-06 11:10:00,78.81,78.82,78.73,78.74,20171.0,69.5918,69.6007,69.5212,69.53,20171.0
2017-09-06 11:15:00,78.74,78.88,78.73,78.83,45888.0,69.53,69.6537,69.5212,69.6095,45888.0
2017-09-06 11:20:00,78.83,78.85,78.81,78.84,6373.0,69.6095,69.6272,69.5918,69.6183,6373.0
2017-09-06 11:25:00,78.85,78.88,78.82,78.87,11294.0,69.6272,69.6537,69.6007,69.6448,11294.0
2017-09-06 11:30:00,78.86,78.98,78.84,78.93,16580.0,69.636,69.742,69.6183,69.6978,16580.0
2017-09-06 11:35:00,78.91,78.97,78.9,78.97,7760.0,69.6801,69.7331,69.6713,69.7331,7760.0
2017-09-06 11:40:00,78.97,78.99,78.93,78.98,14406.0,69.7331,69.7508,69.6978,69.742,14406.0
2017-09-06 11:45:00,78.97,78.98,78.92,78.95,13627.0,69.7331,69.742,69.689,69.7155,13627.0
2017-09-06 11:50:00,78.94,78.94,78.76,78.77,40609.0,69.7066,69.7066,69.5477,69.5565,40609.0
2017-09-06 11:55:00,78.77,78.85,78.76,78.82,13538.0,69.5565,69.6272,69.5477,69.6007,13538.0
2017-09-06 12:00:00,78.81,78.82,78.72,78.73,6382.0,69.5918,69.6007,69.5124,69.5212,6382.0
2017-09-06 12:05:00,78.73,78.78,78.73,78.76,6511.0,69.5212,69.5653,69.5212,69.5477,6511.0
2017-09-06 12:10:00,78.75,78.81,78.72,78.8,21673.0,69.5389,69.5918,69.5124,69.583,21673.0
2017-09-06 12:15:00,78.8,78.81,78.73,78.78,7905.0,69.583,69.5918,69.5212,69.5653,7905.0
2017-09-06 12:20:00,78.77,78.82,78.73,78.81,27195.0,69.5565,69.6007,69.5212,69.5918,27195.0
2017-09-06 12:25:00,78.82,78.85,78.8,78.82,6530.0,69.6007,69.6272,69.583,69.6007,6530.0
2017-09-06 12:30:00,78.8,78.81,78.75,78.8,6357.0,69.583,69.5918,69.5389,69.583,6357.0
2017-09-06 12:35:00,78.8,78.9,78.75,78.77,23871.0,69.583,69.6713,69.5389,69.5565,23871.0
2017-09-06 12:40:00,78.78,78.8,78.71,78.75,20268.0,69.5653,69.583,69.5035,69.5389,20268.0
2017-09-06 12:45:00,78.77,78.83,78.77,78.83,6150.0,69.5565,69.6095,69.5565,69.6095,6150.0
2017-09-06 12:50:00,78.83,78.86,78.83,78.85,3899.0,69.6095,69.636,69.6095,69.6272,3899.0
2017-09-06 12:55:00,78.84,78.89,78.83,78.85,7761.0,69.6183,69.6625,69.6095,69.6272,7761.0
2017-09-06 13:00:00,78.83,78.94,78.83,78.92,8021.0,69.6095,69.7066,69.6095,69.689,8021.0
2017-09-06 13:05:00,78.9,78.92,78.84,78.85,11226.0,69.6713,69.689,69.6183,69.6272,11226.0
2017-09-06 13:10:00,78.85,78.91,78.85,78.9,6024.0,69.6272,69.6801,69.6272,69.6713,6024.0
2017-09-06 13:15:00,78.89,78.93,78.86,78.92,11605.0,69.6625,69.6978,69.636,69.689,11605.0
2017-09-06 13:20:00,78.92,78.96,78.9,78.9,7792.0,69.689,69.7243,69.6713,69.6713,7792.0
2017-09-06 13:25:00,78.92,78.99,78.91,78.97,10910.0,69.689,69.7508,69.6801,69.7331,10910.0
2017-09-06 13:30:00,78.98,79.02,78.98,79.01,10624.0,69.742,69.7773,69.742,69.7684,10624.0
2017-09-06 13:35:00,79.01,79.06,78.98,79.06,16189.0,69.7684,69.8126,69.742,69.8126,16189.0
2017-09-06 13:40:00,79.06,79.08,79.04,79.06,12897.0,69.8126,69.8303,69.7949,69.8126,12897.0
2017-09-06 13:45:00,79.06,79.08,79.0,79.07,33779.0,69.8126,69.8303,69.7596,69.8214,33779.0
2017-09-06 13:50:00,79.06,79.08,79.06,79.06,2583.0,69.8126,69.8303,69.8126,69.8126,2583.0
2017-09-06 13:55:00,79.08,79.17,79.06,79.16,18498.0,69.8303,69.9097,69.8126,69.9009,18498.0
2017-09-06 14:00:00,79.16,79.16,79.09,79.1,13407.0,69.9009,69.9009,69.8391,69.8479,13407.0
2017-09-06 14:05:00,79.1,79.17,79.09,79.16,26301.0,69.8479,69.9097,69.8391,69.9009,26301.0
2017-09-06 14:10:00,79.17,79.29,79.17,79.27,52558.0,69.9097,70.0157,69.9097,69.998,52558.0
2017-09-06 14:15:00,79.27,79.27,79.23,79.26,132338.0,69.998,69.998,69.9627,69.9892,132338.0
2017-09-06 14:20:00,79.26,79.27,79.22,79.24,14788.0,69.9892,69.998,69.9539,69.9715,14788.0
2017-09-06 14:25:00,79.23,79.23,79.13,79.14,14163.0,69.9627,69.9627,69.8744,69.8832,14163.0
2017-09-06 14:30:00,79.13,79.14,79.08,79.13,19696.0,69.8744,69.8832,69.8303,69.8744,19696.0
2017-09-06 14:35:00,79.14,79.2,79.14,79.17,14756.0,69.8832,69.9362,69.8832,69.9097,14756.0
2017-09-06 14:40:00,79.16,79.16,79.12,79.14,9271.0,69.9009,69.9009,69.8656,69.8832,9271.0
2017-09-06 14:45:00,79.14,79.16,79.12,79.14,12216.0,69.8832,69.9009,69.8656,69.8832,12216.0
2017-09-06 14:50:00,79.13,79.14,79.09,79.11,10366.0,69.8744,69.8832,69.8391,69.8567,10366.0
2017-09-06 14:55:00,79.12,79.13,79.05,79.06,16902.0,69.8656,69.8744,69.8038,69.8126,16902.0
2017-09-06 15:00:00,79.04,79.06,79.0,79.06,15720.0,69.7949,69.8126,69.7596,69.8126,15720.0
2017-09-06 15:05:00,79.06,79.06,79.02,79.04,27994.0,69.8126,69.8126,69.7773,69.7949,27994.0
2017-09-06 15:10:00,79.03,79.09,79.03,79.09,18643.0,69.7861,69.8391,69.7861,69.8391,18643.0
2017-09-06 15:15:00,79.09,79.15,79.08,79.15,24510.0,69.8391,69.8921,69.8303,69.8921,24510.0
2017-09-06 15:20:00,79.15,79.18,79.12,79.17,32501.0,69.8921,69.9186,69.8656,69.9097,32501.0
2017-09-06 15:25:00,79.17,79.18,79.16,79.18,27406.0,69.9097,69.9186,69.9009,69.9186,27406.0
2017-09-06 15:30:00,79.17,79.18,79.13,79.14,26869.0,69.9097,69.9186,69.8744,69.8832,26869.0
2017-09-06 15:35:00,79.14,79.14,79.08,79.09,37131.0,69.8832,69.8832,69.8303,69.8391,37131.0
2017-09-06 15:40:00,79.08,79.09,78.99,79.0,71277.0,69.8303,69.8391,69.7508,69.7596,71277.0
2017-09-06 15:45:00,78.99,79.03,78.98,79.02,39616.0,69.7508,69.7861,69.742,69.7773,39616.0
2017-09-06 15:50:00,79.02,79.02,78.94,78.96,73867.0,69.7773,69.7773,69.7066,69.7243,73867.0
2017-09-06 15:55:00,78.95,78.99,78.95,78.98,146098.0,69.7155,69.7508,69.7155,69.742,146098.0
2017-09-07 09:30:00,79.03,79.24,79.02,79.19,22893.0,69.7861,69.9715,69.7773,69.9274,22893.0
2017-09-07 09:35:00,79.14,79.3,79.02,79.22,31993.0,69.8832,70.0245,69.7773,69.9539,31993.0
2017-09-07 09:40:00,79.25,79.43,79.17,79.3,29521.0,69.9804,70.1393,69.9097,70.0245,29521.0
2017-09-07 09:45:00,79.25,79.34,79.1,79.17,72874.0,69.9804,70.0598,69.8479,69.9097,72874.0
2017-09-07 09:50:00,79.15,79.27,79.12,79.22,37737.0,69.8921,69.998,69.8656,69.9539,37737.0
2017-09-07 09:55:00,79.22,79.22,79.15,79.16,18143.0,69.9539,69.9539,69.8921,69.9009,18143.0
2017-09-07 10:00:00,79.17,79.21,79.0,79.09,39854.0,69.9097,69.9451,69.7596,69.8391,39854.0
2017-09-07 10:05:00,79.09,79.2,79.06,79.09,27248.0,69.8391,69.9362,69.8126,69.8391,27248.0
2017-09-07 10:10:00,79.11,79.15,78.99,79.1,54270.0,69.8567,69.8921,69.7508,69.8479,54270.0
2017-09-07 10:15:00,79.12,79.14,78.94,79.02,37128.0,69.8656,69.8832,69.7066,69.7773,37128.0
2017-09-07 10:20:00,79.0,79.03,78.92,78.98,153166.0,69.7596,69.7861,69.689,69.742,153166.0
2017-09-07 10:25:00,79.0,79.0,78.83,78.86,23983.0,69.7596,69.7596,69.6095,69.636,23983.0
2017-09-07 10:30:00,78.87,78.88,78.79,78.85,32498.0,69.6448,69.6537,69.5742,69.6272,32498.0
2017-09-07 10:35:00,78.82,78.85,78.79,78.82,15263.0,69.6007,69.6272,69.5742,69.6007,15263.0
2017-09-07 10:40:00,78.83,78.89,78.78,78.87,22080.0,69.6095,69.6625,69.5653,69.6448,22080.0
2017-09-07 10:45:00,78.87,79.01,78.85,79.0,78696.0,69.6448,69.7684,69.6272,69.7596,78696.0
2017-09-07 10:50:00,79.0,79.09,78.94,79.05,57381.0,69.7596,69.8391,69.7066,69.8038,57381.0
2017-09-07 10:55:00,79.06,79.14,79.02,79.02,13944.0,69.8126,69.8832,69.7773,69.7773,13944.0
2017-09-07 11:00:00,79.03,79.05,79.0,79.01,9085.0,69.7861,69.8038,69.7596,69.7684,9085.0
2017-09-07 11:05:00,79.01,79.05,78.95,79.03,22167.0,69.7684,69.8038,69.7155,69.7861,22167.0
2017-09-07 11:10:00,79.03,79.12,79.02,79.11,11063.0,69.7861,69.8656,69.7773,69.8567,11063.0
2017-09-07 11:15:00,79.1,79.14,78.99,79.05,22789.0,69.8479,69.8832,69.7508,69.8038,22789.0
2017-09-07 11:20:00,79.04,79.15,79.02,79.13,23623.0,69.7949,69.8921,69.7773,69.8744,23623.0
2017-09-07 11:25:00,79.13,79.14,79.04,79.04,19943.0,69.8744,69.8832,69.7949,69.7949,19943.0
2017-09-07 11:30:00,79.02,79.1,79.02,79.06,19502.0,69.7773,69.8479,69.7773,69.8126,19502.0
2017-09-07 11:35:00,79.07,79.09,79.03,79.07,27670.0,69.8214,69.8391,69.7861,69.8214,27670.0
2017-09-07 11:40:00,79.06,79.07,79.03,79.05,17102.0,69.8126,69.8214,69.7861,69.8038,17102.0
2017-09-07 11:45:00,79.06,79.07,79.03,79.05,11211.0,69.8126,69.8214,69.7861,69.8038,11211.0
2017-09-07 11:50:00,79.05,79.07,79.03,79.04,46019.0,69.8038,69.8214,69.7861,69.7949,46019.0
2017-09-07 11:55:00,79.05,79.06,78.99,79.0,55529.0,69.8038,69.8126,69.7508,69.7596,55529.0
2017-09-07 12:00:00,78.99,79.0,78.78,78.78,38409.0,69.7508,69.7596,69.5653,69.5653,38409.0
2017-09-07 12:05:00,78.79,78.95,78.76,78.92,18748.0,69.5742,69.7155,69.5477,69.689,18748.0
2017-09-07 12:10:00,78.93,78.95,78.85,78.87,8510.0,69.6978,69.7155,69.6272,69.6448,8510.0
2017-09-07 12:15:00,78.88,78.93,78.82,78.85,41060.0,69.6537,69.6978,69.6007,69.6272,41060.0
2017-09-07 12:20:00,78.82,78.83,78.6,78.66,12764.0,69.6007,69.6095,69.4064,69.4594,12764.0
2017-09-07 12:25:00,78.68,78.72,78.66,78.67,6938.0,69.477,69.5124,69.4594,69.4682,6938.0
2017-09-07 12:30:00,78.67,78.75,78.66,78.69,15245.0,69.4682,69.5389,69.4594,69.4859,15245.0
2017-09-07 12:35:00,78.7,78.71,78.63,78.64,10292.0,69.4947,69.5035,69.4329,69.4417,10292.0
2017-09-07 12:40:00,78.64,78.64,78.6,78.61,8300.0,69.4417,69.4417,69.4064,69.4152,8300.0
2017-09-07 12:45:00,78.59,78.61,78.57,78.58,8232.0,69.3976,69.4152,69.3799,69.3887,8232.0
2017-09-07 12:50:00,78.59,78.59,78.56,78.56,15489.0,69.3976,69.3976,69.3711,69.3711,15489.0
2017-09-07 12:55:00,78.55,78.57,78.52,78.53,16801.0,69.3623,69.3799,69.3358,69.3446,16801.0
2017-09-07 13:00:00,78.52,78.53,78.47,78.48,12748.0,69.3358,69.3446,69.2916,69.3004,12748.0
2017-09-07 13:05:00,78.47,78.48,78.41,78.41,22641.0,69.2916,69.3004,69.2386,69.2386,22641.0
2017-09-07 13:10:00,78.44,78.46,78.42,78.43,7090.0,69.2651,69.2828,69.2475,69.2563,7090.0
2017-09-07 13:15:00,78.43,78.44,78.41,78.42,8803.0,69.2563,69.2651,69.2386,69.2475,8803.0
2017-09-07 13:20:00,78.41,78.43,78.37,78.38,10320.0,69.2386,69.2563,69.2033,69.2121,10320.0
2017-09-07 13:25:00,78.37,78.39,78.35,78.37,20213.0,69.2033,69.221,69.1856,69.2033,20213.0
2017-09-07 13:30:00,78.37,78.41,78.36,78.41,11471.0,69.2033,69.2386,69.1945,69.2386,11471.0
2017-09-07 13:35:00,78.41,78.43,78.4,78.42,6920.0,69.2386,69.2563,69.2298,69.2475,6920.0
2017-09-07 13:40:00,78.42,78.53,78.41,78.51,10768.0,69.2475,69.3446,69.2386,69.3269,10768.0
2017-09-07 13:45:00,78.53,78.64,78.52,78.6,18599.0,69.3446,69.4417,69.3358,69.4064,18599.0
2017-09-07 13:50:00,78.59,78.62,78.58,78.59,7248.0,69.3976,69.4241,69.3887,69.3976,7248.0
2017-09-07 13:55:00,78.6,78.67,78.59,78.67,11628.0,69.4064,69.4682,69.3976,69.4682,11628.0
2017-09-07 14:00:00,78.67,78.7,78.65,78.7,14127.0,69.4682,69.4947,69.4506,69.4947,14127.0
2017-09-07 14:05:00,78.7,78.74,78.68,78.68,15639.0,69.4947,69.53,69.477,69.477,15639.0
2017-09-07 14:10:00,78.69,78.76,78.68,78.75,22069.0,69.4859,69.5477,69.477,69.5389,22069.0
2017-09-07 14:15:00,78.73,78.74,78.64,78.67,17606.0,69.5212,69.53,69.4417,69.4682,17606.0
2017-09-07 14:20:00,78.67,78.69,78.66,78.69,15202.0,69.4682,69.4859,69.4594,69.4859,15202.0
2017-09-07 14:25:00,78.69,78.71,78.64,78.66,18116.0,69.4859,69.5035,69.4417,69.4594,18116.0
2017-09-07 14:30:00,78.65,78.67,78.64,78.65,10681.0,69.4506,69.4682,69.4417,69.4506,10681.0
2017-09-07 14:35:00,78.65,78.65,78.59,78.61,17883.0,69.4506,69.4506,69.3976,69.4152,17883.0
2017-09-07 14:40:00,78.61,78.63,78.58,78.63,9778.0,69.4152,69.4329,69.3887,69.4329,9778.0
2017-09-07 14:45:00,78.63,78.65,78.59,78.62,16557.0,69.4329,69.4506,69.3976,69.4241,16557.0
2017-09-07 14:50:00,78.63,78.66,78.62,78.66,9033.0,69.4329,69.4594,69.4241,69.4594,9033.0
2017-09-07 14:55:00,78.66,78.76,78.64,78.72,75357.0,69.4594,69.5477,69.4417,69.5124,75357.0
2017-09-07 15:00:00,78.72,78.77,78.7,78.75,24001.0,69.5124,69.5565,69.4947,69.5389,24001.0
2017-09-07 15:05:00,78.75,78.84,78.75,78.84,23503.0,69.5389,69.6183,69.5389,69.6183,23503.0
2017-09-07 15:10:00,78.84,78.86,78.82,78.85,45059.0,69.6183,69.636,69.6007,69.6272,45059.0
2017-09-07 15:15:00,78.84,78.86,78.8,78.81,40559.0,69.6183,69.636,69.583,69.5918,40559.0
2017-09-07 15:20:00,78.8,78.81,78.74,78.74,18374.0,69.583,69.5918,69.53,69.53,18374.0
2017-09-07 15:25:00,78.75,78.78,78.69,78.78,23467.0,69.5389,69.5653,69.4859,69.5653,23467.0
2017-09-07 15:30:00,78.78,78.89,78.77,78.82,39053.0,69.5653,69.6625,69.5565,69.6007,39053.0
2017-09-07 15:35:00,78.81,78.88,78.78,78.88,25302.0,69.5918,69.6537,69.5653,69.6537,25302.0
2017-09-07 15:40:00,78.88,78.91,78.77,78.86,43166.0,69.6537,69.6801,69.5565,69.636,43166.0
2017-09-07 15:45:00,78.84,78.88,78.82,78.84,95490.0,69.6183,69.6537,69.6007,69.6183,95490.0
2017-09-07 15:50:00,78.85,78.85,78.79,78.82,54017.0,69.6272,69.6272,69.5742,69.6007,54017.0
2017-09-07 15:55:00,78.81,78.85,78.8,78.83,100886.0,69.5918,69.6272,69.583,69.6095,100886.0
2017-09-08 09:30:00,78.79,78.9,78.67,78.84,24296.0,69.5742,69.6713,69.4682,69.6183,24296.0
2017-09-08 09:35:00,78.87,79.14,78.78,79.14,23691.0,69.6448,69.8832,69.5653,69.8832,23691.0
2017-09-08 09:40:00,79.09,79.15,78.96,78.97,24931.0,69.8391,69.8921,69.7243,69.7331,24931.0
2017-09-08 09:45:00,78.97,79.21,78.96,79.19,11346.0,69.7331,69.9451,69.7243,69.9274,11346.0
2017-09-08 09:50:00,79.2,79.26,79.14,79.19,13991.0,69.9362,69.9892,69.8832,69.9274,13991.0
2017-09-08 09:55:00,79.19,79.28,79.19,79.28,14980.0,69.9274,70.0069,69.9274,70.0069,14980.0
2017-09-08 10:00:00,79.38,79.53,79.33,79.5,24928.0,70.0952,70.2276,70.051,70.2011,24928.0
2017-09-08 10:05:00,79.51,79.59,79.44,79.52,16586.0,70.21,70.2806,70.1482,70.2188,16586.0
2017-09-08 10:10:00,79.52,79.78,79.52,79.7,24473.0,70.2188,70.4484,70.2188,70.3777,24473.0
2017-09-08 10:15:00,79.71,79.89,79.71,79.87,25517.0,70.3866,70.5455,70.3866,70.5279,25517.0
2017-09-08 10:20:00,79.88,79.98,79.88,79.94,20542.0,70.5367,70.625,70.5367,70.5897,20542.0
2017-09-08 10:25:00,79.95,80.15,79.92,80.15,184501.0,70.5985,70.7751,70.572,70.7751,184501.0
2017-09-08 10:30:00,80.13,80.34,79.99,80.17,60951.0,70.7574,70.9429,70.6338,70.7928,60951.0
2017-09-08 10:35:00,80.16,80.51,80.14,80.49,56010.0,70.7839,71.093,70.7663,71.0753,56010.0
2017-09-08 10:40:00,80.47,80.89,80.43,80.7,58188.0,71.0577,71.4285,71.0224,71.2608,58188.0
2017-09-08 10:45:00,80.7,80.71,80.44,80.52,41924.0,71.2608,71.2696,71.0312,71.1018,41924.0
2017-09-08 10:50:00,80.51,80.58,80.45,80.48,25148.0,71.093,71.1548,71.04,71.0665,25148.0
2017-09-08 10:55:00,80.48,80.69,80.44,80.65,25009.0,71.0665,71.2519,71.0312,71.2166,25009.0
2017-09-08 11:00:00,80.63,80.7,80.5,80.7,12153.0,71.199,71.2608,71.0842,71.2608,12153.0
2017-09-08 11:05:00,80.69,80.83,80.65,80.69,50534.0,71.2519,71.3756,71.2166,71.2519,50534.0
2017-09-08 11:10:00,80.67,80.72,80.63,80.65,22928.0,71.2343,71.2784,71.199,71.2166,22928.0
2017-09-08 11:15:00,80.64,80.64,80.43,80.6,38993.0,71.2078,71.2078,71.0224,71.1725,38993.0
2017-09-08 11:20:00,80.61,80.77,80.59,80.73,11012.0,71.1813,71.3226,71.1636,71.2873,11012.0
2017-09-08 11:25:00,80.72,80.87,80.69,80.87,117684.0,71.2784,71.4109,71.2519,71.4109,117684.0
2017-09-08 11:30:00,80.86,81.06,80.79,81.05,184153.0,71.4021,71.5787,71.3402,71.5698,184153.0
2017-09-08 11:35:00,81.03,81.28,80.97,80.98,52794.0,71.5522,71.7729,71.4992,71.508,52794.0
2017-09-08 11:40:00,80.98,81.15,80.94,81.15,32117.0,71.508,71.6581,71.4727,71.6581,32117.0
2017-09-08 11:45:00,81.15,81.36,81.14,81.31,33028.0,71.6581,71.8436,71.6493,71.7994,33028.0
2017-09-08 11:50:00,81.3,81.38,81.27,81.34,32787.0,71.7906,71.8612,71.7641,71.8259,32787.0
2017-09-08 11:55:00,81.33,81.37,81.2,81.34,38909.0,71.8171,71.8524,71.7023,71.8259,38909.0
2017-09-08 12:00:00,81.35,81.38,81.27,81.3,38954.0,71.8347,71.8612,71.7641,71.7906,38954.0
2017-09-08 12:05:00,81.3,81.38,81.27,81.35,16873.0,71.7906,71.8612,71.7641,71.8347,16873.0
2017-09-08 12:10:00,81.33,81.41,81.26,81.39,24002.0,71.8171,71.8877,71.7553,71.8701,24002.0
2017-09-08 12:15:00,81.39,81.81,81.38,81.5,47919.0,71.8701,72.2409,71.8612,71.9672,47919.0
2017-09-08 12:20:00,81.49,81.68,81.42,81.68,25590.0,71.9584,72.1261,71.8966,72.1261,25590.0
2017-09-08 12:25:00,81.64,81.67,81.59,81.63,21428.0,72.0908,72.1173,72.0467,72.082,21428.0
2017-09-08 12:30:00,81.64,82.07,81.63,82.07,42668.0,72.0908,72.4705,72.082,72.4705,42668.0
2017-09-08 12:35:00,82.06,82.11,81.97,82.01,63157.0,72.4617,72.5058,72.3822,72.4175,63157.0
2017-09-08 12:40:00,82.01,82.17,81.91,82.02,41825.0,72.4175,72.5588,72.3292,72.4264,41825.0
2017-09-08 12:45:00,82.02,82.09,82.0,82.09,54605.0,72.4264,72.4882,72.4087,72.4882,54605.0
2017-09-08 12:50:00,82.09,82.17,82.03,82.12,83485.0,72.4882,72.5588,72.4352,72.5147,83485.0
2017-09-08 12:55:00,82.11,82.31,82.1,82.28,74154.0,72.5058,72.6825,72.497,72.656,74154.0
2017-09-08 13:00:00,82.28,82.3,82.0,82.19,83642.0,72.656,72.6736,72.4087,72.5765,83642.0
2017-09-08 13:05:00,82.2,82.23,81.93,81.95,30361.0,72.5853,72.6118,72.3469,72.3646,30361.0
2017-09-08 13:10:00,81.96,81.96,81.55,81.74,32491.0,72.3734,72.3734,72.0114,72.1791,32491.0
2017-09-08 13:15:00,81.75,81.82,81.74,81.81,18633.0,72.188,72.2498,72.1791,72.2409,18633.0
2017-09-08 13:20:00,81.77,81.81,81.74,81.78,18375.0,72.2056,72.2409,72.1791,72.2144,18375.0
2017-09-08 13:25:00,81.77,81.79,81.75,81.77,15184.0,72.2056,72.2233,72.188,72.2056,15184.0
2017-09-08 13:30:00,81.78,81.81,81.75,81.76,23961.0,72.2144,72.2409,72.188,72.1968,23961.0
2017-09-08 13:35:00,81.77,81.81,81.74,81.79,29494.0,72.2056,72.2409,72.1791,72.2233,29494.0
2017-09-08 13:40:00,81.79,81.8,81.75,81.8,31518.0,72.2233,72.2321,72.188,72.2321,31518.0
2017-09-08 13:45:00,81.8,81.83,81.64,81.69,26961.0,72.2321,72.2586,72.0908,72.135,26961.0
2017-09-08 13:50:00,81.7,81.81,81.67,81.78,38684.0,72.1438,72.2409,72.1173,72.2144,38684.0
2017-09-08 13:55:00,81.76,81.77,81.66,81.69,11257.0,72.1968,72.2056,72.1085,72.135,11257.0
2017-09-08 14:00:00,81.7,81.82,81.7,81.82,7810.0,72.1438,72.2498,72.1438,72.2498,7810.0
2017-09-08 14:05:00,81.81,81.82,81.75,81.75,19033.0,72.2409,72.2498,72.188,72.188,19033.0
2017-09-08 14:10:00,81.75,81.87,81.74,81.87,54653.0,72.188,72.2939,72.1791,72.2939,54653.0
2017-09-08 14:15:00,81.88,81.93,81.82,81.93,20580.0,72.3028,72.3469,72.2498,72.3469,20580.0
2017-09-08 14:20:00,81.93,82.0,81.88,81.89,26405.0,72.3469,72.4087,72.3028,72.3116,26405.0
2017-09-08 14:25:00,81.9,82.03,81.87,81.96,28742.0,72.3204,72.4352,72.2939,72.3734,28742.0
2017-09-08 14:30:00,81.97,81.99,81.89,81.96,34022.0,72.3822,72.3999,72.3116,72.3734,34022.0
2017-09-08 14:35:00,81.97,82.0,81.92,81.93,26577.0,72.3822,72.4087,72.3381,72.3469,26577.0
2017-09-08 14:40:00,81.92,81.93,81.89,81.91,19540.0,72.3381,72.3469,72.3116,72.3292,19540.0
2017-09-08 14:45:00,81.92,81.92,81.79,81.87,68922.0,72.3381,72.3381,72.2233,72.2939,68922.0
2017-09-08 14:50:00,81.87,82.05,81.83,82.04,39350.0,72.2939,72.4529,72.2586,72.444,39350.0
2017-09-08 14:55:00,82.02,82.02,81.93,81.93,47162.0,72.4264,72.4264,72.3469,72.3469,47162.0
2017-09-08 15:00:00,81.92,82.01,81.89,81.93,51464.0,72.3381,72.4175,72.3116,72.3469,51464.0
2017-09-08 15:05:00,81.92,82.0,81.92,81.95,52150.0,72.3381,72.4087,72.3381,72.3646,52150.0
2017-09-08 15:10:00,81.94,81.95,81.87,81.94,29896.0,72.3557,72.3646,72.2939,72.3557,29896.0
2017-09-08 15:15:00,81.93,82.13,81.93,82.11,44374.0,72.3469,72.5235,72.3469,72.5058,44374.0
2017-09-08 15:20:00,82.11,82.32,82.05,82.3,73781.0,72.5058,72.6913,72.4529,72.6736,73781.0
2017-09-08 15:25:00,82.31,82.33,82.22,82.23,73088.0,72.6825,72.7001,72.603,72.6118,73088.0
2017-09-08 15:30:00,82.23,82.23,82.12,82.12,68082.0,72.6118,72.6118,72.5147,72.5147,68082.0
2017-09-08 15:35:00,82.13,82.18,81.98,81.99,59833.0,72.5235,72.5677,72.3911,72.3999,59833.0
2017-09-08 15:40:00,82.0,82.13,81.98,82.11,57674.0,72.4087,72.5235,72.3911,72.5058,57674.0
2017-09-08 15:45:00,82.11,82.12,81.96,81.96,85809.0,72.5058,72.5147,72.3734,72.3734,85809.0
2017-09-08 15:50:00,81.97,82.01,81.89,81.92,129340.0,72.3822,72.4175,72.3116,72.3381,129340.0
2017-09-08 15:55:00,81.92,82.01,81.89,81.96,269379.0,72.3381,72.4175,72.3116,72.3734,269379.0
2017-09-11 09:30:00,81.5,82.82,81.49,82.73,102069.0,71.9672,73.1328,71.9584,73.0533,102069.0
2017-09-11 09:35:00,82.8,82.86,81.75,82.12,35981.0,73.1151,73.1681,72.188,72.5147,35981.0
2017-09-11 09:40:00,82.09,82.09,81.76,81.92,33541.0,72.4882,72.4882,72.1968,72.3381,33541.0
2017-09-11 09:45:00,81.92,81.96,81.79,81.83,24605.0,72.3381,72.3734,72.2233,72.2586,24605.0
2017-09-11 09:50:00,81.83,82.34,81.79,82.27,51615.0,72.2586,72.7089,72.2233,72.6471,51615.0
2017-09-11 09:55:00,82.21,82.29,81.94,82.03,22595.0,72.5942,72.6648,72.3557,72.4352,22595.0
2017-09-11 10:00:00,82.04,82.11,81.84,81.87,24683.0,72.444,72.5058,72.2674,72.2939,24683.0
2017-09-11 10:05:00,81.9,81.93,81.79,81.83,35262.0,72.3204,72.3469,72.2233,72.2586,35262.0
2017-09-11 10:10:00,81.84,81.92,81.78,81.92,34257.0,72.2674,72.3381,72.2144,72.3381,34257.0
2017-09-11 10:15:00,81.92,81.93,81.79,81.82,32120.0,72.3381,72.3469,72.2233,72.2498,32120.0
2017-09-11 10:20:00,81.86,82.01,81.86,81.93,15556.0,72.2851,72.4175,72.2851,72.3469,15556.0
2017-09-11 10:25:00,81.93,82.1,81.92,82.09,21602.0,72.3469,72.497,72.3381,72.4882,21602.0
2017-09-11 10:30:00,82.06,82.07,81.91,82.06,31469.0,72.4617,72.4705,72.3292,72.4617,31469.0
2017-09-11 10:35:00,82.06,82.07,81.8,81.85,25177.0,72.4617,72.4705,72.2321,72.2763,25177.0
2017-09-11 10:40:00,81.84,81.87,81.79,81.8,35634.0,72.2674,72.2939,72.2233,72.2321,35634.0
2017-09-11 10:45:00,81.82,81.87,81.8,81.85,29356.0,72.2498,72.2939,72.2321,72.2763,29356.0
2017-09-11 10:50:00,81.83,81.83,81.7,81.7,26866.0,72.2586,72.2586,72.1438,72.1438,26866.0
2017-09-11 10:55:00,81.68,81.83,81.67,81.83,23348.0,72.1261,72.2586,72.1173,72.2586,23348.0
2017-09-11 11:00:00,81.84,81.86,81.65,81.66,26082.0,72.2674,72.2851,72.0997,72.1085,26082.0
2017-09-11 11:05:00,81.68,81.7,81.57,81.66,26417.0,72.1261,72.1438,72.029,72.1085,26417.0
2017-09-11 11:10:00,81.64,81.67,81.55,81.56,39821.0,72.0908,72.1173,72.0114,72.0202,39821.0
2017-09-11 11:15:00,81.55,81.55,81.33,81.53,27582.0,72.0114,72.0114,71.8171,71.9937,27582.0
2017-09-11 11:20:00,81.53,81.54,81.46,81.46,27674.0,71.9937,72.0025,71.9319,71.9319,27674.0
2017-09-11 11:25:00,81.47,81.52,81.26,81.45,65338.0,71.9407,71.9849,71.7553,71.923,65338.0
2017-09-11 11:30:00,81.45,81.46,81.36,81.45,30475.0,71.923,71.9319,71.8436,71.923,30475.0
2017-09-11 11:35:00,81.45,81.5,81.31,81.31,36473.0,71.923,71.9672,71.7994,71.7994,36473.0
2017-09-11 11:40:00,81.31,81.41,81.28,81.41,12904.0,71.7994,71.8877,71.7729,71.8877,12904.0
2017-09-11 11:45:00,81.42,81.47,81.31,81.32,17332.0,71.8966,71.9407,71.7994,71.8083,17332.0
2017-09-11 11:50:00,81.31,81.37,81.12,81.12,25323.0,71.7994,71.8524,71.6316,71.6316,25323.0
2017-09-11 11:55:00,81.12,81.29,81.12,81.2,56464.0,71.6316,71.7818,71.6316,71.7023,56464.0
2017-09-11 12:00:00,81.18,81.21,81.04,81.19,43716.0,71.6846,71.7111,71.561,71.6935,43716.0
2017-09-11 12:05:00,81.19,81.24,81.07,81.1,35883.0,71.6935,71.7376,71.5875,71.614,35883.0
2017-09-11 12:10:00,81.12,81.13,81.04,81.1,28570.0,71.6316,71.6405,71.561,71.614,28570.0
2017-09-11 12:15:00,81.1,81.1,80.98,81.02,61364.0,71.614,71.614,71.508,71.5433,61364.0
2017-09-11 12:20:00,81.03,81.04,80.81,80.89,29531.0,71.5522,71.561,71.3579,71.4285,29531.0
2017-09-11 12:25:00,80.89,81.14,80.87,81.1,45777.0,71.4285,71.6493,71.4109,71.614,45777.0
2017-09-11 12:30:00,81.12,81.19,81.09,81.15,58351.0,71.6316,71.6935,71.6052,71.6581,58351.0
2017-09-11 12:35:00,81.17,81.18,81.08,81.12,14687.0,71.6758,71.6846,71.5963,71.6316,14687.0
2017-09-11 12:40:00,81.13,81.27,81.13,81.22,19551.0,71.6405,71.7641,71.6405,71.7199,19551.0
2017-09-11 12:45:00,81.22,81.22,81.14,81.16,11710.0,71.7199,71.7199,71.6493,71.667,11710.0
2017-09-11 12:50:00,81.13,81.17,81.13,81.14,8218.0,71.6405,71.6758,71.6405,71.6493,8218.0
2017-09-11 12:55:00,81.16,81.18,81.06,81.15,15549.0,71.667,71.6846,71.5787,71.6581,15549.0
2017-09-11 13:00:00,81.16,81.18,81.11,81.18,42694.0,71.667,71.6846,71.6228,71.6846,42694.0
2017-09-11 13:05:00,81.19,81.35,81.14,81.33,48847.0,71.6935,71.8347,71.6493,71.8171,48847.0
2017-09-11 13:10:00,81.33,81.49,81.32,81.4,22520.0,71.8171,71.9584,71.8083,71.8789,22520.0
2017-09-11 13:15:00,81.41,81.49,81.4,81.41,31165.0,71.8877,71.9584,71.8789,71.8877,31165.0
2017-09-11 13:20:00,81.41,81.42,81.31,81.31,25655.0,71.8877,71.8966,71.7994,71.7994,25655.0
2017-09-11 13:25:00,81.33,81.33,81.23,81.25,15535.0,71.8171,71.8171,71.7288,71.7464,15535.0
2017-09-11 13:30:00,81.24,81.32,81.23,81.29,22884.0,71.7376,71.8083,71.7288,71.7818,22884.0
2017-09-11 13:35:00,81.31,81.31,81.19,81.21,10708.0,71.7994,71.7994,71.6935,71.7111,10708.0
2017-09-11 13:40:00,81.21,81.22,81.16,81.17,10636.0,71.7111,71.7199,71.667,71.6758,10636.0
2017-09-11 13:45:00,81.17,81.2,81.13,81.18,17054.0,71.6758,71.7023,71.6405,71.6846,17054.0
2017-09-11 13:50:00,81.18,81.27,81.16,81.19,56704.0,71.6846,71.7641,71.667,71.6935,56704.0
2017-09-11 13:55:00,81.19,81.2,81.1,81.15,18287.0,71.6935,71.7023,71.614,71.6581,18287.0
2017-09-11 14:00:00,81.14,81.15,81.07,81.07,33430.0,71.6493,71.6581,71.5875,71.5875,33430.0
2017-09-11 14:05:00,81.07,81.11,81.05,81.11,52735.0,71.5875,71.6228,71.5698,71.6228,52735.0
2017-09-11 14:10:00,81.11,81.14,81.04,81.06,49414.0,71.6228,71.6493,71.561,71.5787,49414.0
2017-09-11 14:15:00,81.07,81.07,80.86,80.86,24391.0,71.5875,71.5875,71.4021,71.4021,24391.0
2017-09-11 14:20:00,80.87,80.87,80.79,80.82,18644.0,71.4109,71.4109,71.3402,71.3667,18644.0
2017-09-11 14:25:00,80.81,80.81,80.73,80.74,31743.0,71.3579,71.3579,71.2873,71.2961,31743.0
2017-09-11 14:30:00,80.74,80.83,80.74,80.78,29944.0,71.2961,71.3756,71.2961,71.3314,29944.0
2017-09-11 14:35:00,80.78,80.97,80.76,80.97,25950.0,71.3314,71.4992,71.3138,71.4992,25950.0
2017-09-11 14:40:00,80.96,81.07,80.94,81.06,31604.0,71.4904,71.5875,71.4727,71.5787,31604.0
2017-09-11 14:45:00,81.05,81.11,81.05,81.08,21665.0,71.5698,71.6228,71.5698,71.5963,21665.0
2017-09-11 14:50:00,81.09,81.14,81.04,81.12,40967.0,71.6052,71.6493,71.561,71.6316,40967.0
2017-09-11 14:55:00,81.11,81.12,81.06,81.06,12389.0,71.6228,71.6316,71.5787,71.5787,12389.0
2017-09-11 15:00:00,81.07,81.12,81.06,81.11,20478.0,71.5875,71.6316,71.5787,71.6228,20478.0
2017-09-11 15:05:00,81.12,81.13,80.99,81.0,31656.0,71.6316,71.6405,71.5169,71.5257,31656.0
2017-09-11 15:10:00,81.0,81.14,80.99,81.12,33047.0,71.5257,71.6493,71.5169,71.6316,33047.0
2017-09-11 15:15:00,81.12,81.15,81.05,81.15,128860.0,71.6316,71.6581,71.5698,71.6581,128860.0
2017-09-11 15:20:00,81.13,81.13,80.98,81.0,253701.0,71.6405,71.6405,71.508,71.5257,253701.0
2017-09-11 15:25:00,81.01,81.06,80.98,81.02,19130.0,71.5345,71.5787,71.508,71.5433,19130.0
2017-09-11 15:30:00,81.03,81.11,81.0,81.0,30848.0,71.5522,71.6228,71.5257,71.5257,30848.0
2017-09-11 15:35:00,81.0,81.05,80.99,81.04,39005.0,71.5257,71.5698,71.5169,71.561,39005.0
2017-09-11 15:40:00,81.05,81.11,80.99,81.0,68753.0,71.5698,71.6228,71.5169,71.5257,68753.0
2017-09-11 15:45:00,81.0,81.04,80.99,81.03,61027.0,71.5257,71.561,71.5169,71.5522,61027.0
2017-09-11 15:50:00,81.02,81.03,80.97,81.0,71702.0,71.5433,71.5522,71.4992,71.5257,71702.0
2017-09-11 15:55:00,81.01,81.21,80.92,81.2,367149.0,71.5345,71.7111,71.455,71.7023,367149.0
2017-09-12 09:30:00,81.39,81.49,81.01,81.3,77709.0,71.8701,71.9584,71.5345,71.7906,77709.0
2017-09-12 09:35:00,81.33,81.7,81.33,81.36,11469.0,71.8171,72.1438,71.8171,71.8436,11469.0
2017-09-12 09:40:00,81.38,81.45,81.28,81.41,20992.0,71.8612,71.923,71.7729,71.8877,20992.0
2017-09-12 09:45:00,81.4,81.4,81.12,81.21,11440.0,71.8789,71.8789,71.6316,71.7111,11440.0
2017-09-12 09:50:00,81.25,81.33,81.12,81.2,12669.0,71.7464,71.8171,71.6316,71.7023,12669.0
2017-09-12 09:55:00,81.2,81.24,81.1,81.24,7776.0,71.7023,71.7376,71.614,71.7376,7776.0
2017-09-12 10:00:00,81.21,81.35,81.17,81.32,11408.0,71.7111,71.8347,71.6758,71.8083,11408.0
2017-09-12 10:05:00,81.31,81.31,81.14,81.19,11697.0,71.7994,71.7994,71.6493,71.6935,11697.0
2017-09-12 10:10:00,81.17,81.24,81.14,81.23,11064.0,71.6758,71.7376,71.6493,71.7288,11064.0
2017-09-12 10:15:00,81.2,81.28,81.17,81.28,7137.0,71.7023,71.7729,71.6758,71.7729,7137.0
2017-09-12 10:20:00,81.27,81.31,81.18,81.19,9297.0,71.7641,71.7994,71.6846,71.6935,9297.0
2017-09-12 10:25:00,81.2,81.29,81.17,81.29,13381.0,71.7023,71.7818,71.6758,71.7818,13381.0
2017-09-12 10:30:00,81.3,81.31,81.14,81.17,11308.0,71.7906,71.7994,71.6493,71.6758,11308.0
2017-09-12 10:35:00,81.18,81.24,81.13,81.14,44486.0,71.6846,71.7376,71.6405,71.6493,44486.0
2017-09-12 10:40:00,81.15,81.21,81.13,81.2,28313.0,71.6581,71.7111,71.6405,71.7023,28313.0
2017-09-12 10:45:00,81.21,81.23,81.16,81.22,18272.0,71.7111,71.7288,71.667,71.7199,18272.0
2017-09-12 10:50:00,81.22,81.31,81.22,81.27,13542.0,71.7199,71.7994,71.7199,71.7641,13542.0
2017-09-12 10:55:00,81.27,81.32,81.21,81.32,12864.0,71.7641,71.8083,71.7111,71.8083,12864.0
2017-09-12 11:00:00,81.31,81.38,81.29,81.38,19096.0,71.7994,71.8612,71.7818,71.8612,19096.0
2017-09-12 11:05:00,81.37,81.41,81.31,81.38,12380.0,71.8524,71.8877,71.7994,71.8612,12380.0
2017-09-12 11:10:00,81.38,81.45,81.37,81.38,9024.0,71.8612,71.923,71.8524,71.8612,9024.0
2017-09-12 11:15:00,81.37,81.41,81.31,81.36,8415.0,71.8524,71.8877,71.7994,71.8436,8415.0
2017-09-12 11:20:00,81.39,81.46,81.33,81.46,36235.0,71.8701,71.9319,71.8171,71.9319,36235.0
2017-09-12 11:25:00,81.46,81.49,81.27,81.3,8490.0,71.9319,71.9584,71.7641,71.7906,8490.0
2017-09-12 11:30:00,81.27,81.45,81.27,81.31,12351.0,71.7641,71.923,71.7641,71.7994,12351.0
2017-09-12 11:35:00,81.32,81.44,81.31,81.4,11795.0,71.8083,71.9142,71.7994,71.8789,11795.0
2017-09-12 11:40:00,81.42,81.45,81.33,81.37,10638.0,71.8966,71.923,71.8171,71.8524,10638.0
2017-09-12 11:45:00,81.37,81.5,81.33,81.42,9575.0,71.8524,71.9672,71.8171,71.8966,9575.0
2017-09-12 11:50:00,81.41,81.55,81.38,81.45,13104.0,71.8877,72.0114,71.8612,71.923,13104.0
2017-09-12 11:55:00,81.42,81.53,81.42,81.45,10494.0,71.8966,71.9937,71.8966,71.923,10494.0
2017-09-12 12:00:00,81.45,81.46,81.4,81.42,6784.0,71.923,71.9319,71.8789,71.8966,6784.0
2017-09-12 12:05:00,81.45,81.45,81.35,81.44,7746.0,71.923,71.923,71.8347,71.9142,7746.0
2017-09-12 12:10:00,81.43,81.45,81.37,81.37,3700.0,71.9054,71.923,71.8524,71.8524,3700.0
2017-09-12 12:15:00,81.37,81.49,81.33,81.48,11476.0,71.8524,71.9584,71.8171,71.9495,11476.0
2017-09-12 12:20:00,81.5,81.5,81.42,81.5,5719.0,71.9672,71.9672,71.8966,71.9672,5719.0
2017-09-12 12:25:00,81.49,81.49,81.43,81.43,12137.0,71.9584,71.9584,71.9054,71.9054,12137.0
2017-09-12 12:30:00,81.45,81.47,81.35,81.35,12990.0,71.923,71.9407,71.8347,71.8347,12990.0
2017-09-12 12:35:00,81.37,81.38,81.31,81.37,8871.0,71.8524,71.8612,71.7994,71.8524,8871.0
2017-09-12 12:40:00,81.37,81.44,81.34,81.4,5789.0,71.8524,71.9142,71.8259,71.8789,5789.0
2017-09-12 12:45:00,81.42,81.5,81.42,81.49,7200.0,71.8966,71.9672,71.8966,71.9584,7200.0
2017-09-12 12:50:00,81.48,81.51,81.44,81.49,13706.0,71.9495,71.976,71.9142,71.9584,13706.0
2017-09-12 12:55:00,81.49,81.54,81.47,81.51,4906.0,71.9584,72.0025,71.9407,71.976,4906.0
2017-09-12 13:00:00,81.52,81.54,81.45,81.45,7202.0,71.9849,72.0025,71.923,71.923,7202.0
2017-09-12 13:05:00,81.47,81.49,81.36,81.44,8332.0,71.9407,71.9584,71.8436,71.9142,8332.0
2017-09-12 13:10:00,81.44,81.46,81.37,81.46,6874.0,71.9142,71.9319,71.8524,71.9319,6874.0
2017-09-12 13:15:00,81.44,81.46,81.41,81.42,3825.0,71.9142,71.9319,71.8877,71.8966,3825.0
2017-09-12 13:20:00,81.42,81.45,81.41,81.45,8491.0,71.8966,71.923,71.8877,71.923,8491.0
2017-09-12 13:25:00,81.44,81.44,81.38,81.42,20791.0,71.9142,71.9142,71.8612,71.8966,20791.0
2017-09-12 13:30:00,81.4,81.42,81.34,81.34,6337.0,71.8789,71.8966,71.8259,71.8259,6337.0
2017-09-12 13:35:00,81.38,81.42,81.34,81.42,13011.0,71.8612,71.8966,71.8259,71.8966,13011.0
2017-09-12 13:40:00,81.42,81.44,81.36,81.39,6024.0,71.8966,71.9142,71.8436,71.8701,6024.0
2017-09-12 13:45:00,81.36,81.38,81.31,81.38,10903.0,71.8436,71.8612,71.7994,71.8612,10903.0
2017-09-12 13:50:00,81.38,81.42,81.33,81.37,6930.0,71.8612,71.8966,71.8171,71.8524,6930.0
2017-09-12 13:55:00,81.36,81.38,81.31,81.38,6983.0,71.8436,71.8612,71.7994,71.8612,6983.0
2017-09-12 14:00:00,81.37,81.37,81.32,81.35,7583.0,71.8524,71.8524,71.8083,71.8347,7583.0
2017-09-12 14:05:00,81.34,81.36,81.25,81.3,26337.0,71.8259,71.8436,71.7464,71.7906,26337.0
2017-09-12 14:10:00,81.3,81.39,81.23,81.32,85399.0,71.7906,71.8701,71.7288,71.8083,85399.0
2017-09-12 14:15:00,81.32,81.45,81.32,81.44,12031.0,71.8083,71.923,71.8083,71.9142,12031.0
2017-09-12 14:20:00,81.43,81.5,81.39,81.46,9258.0,71.9054,71.9672,71.8701,71.9319,9258.0
2017-09-12 14:25:00,81.46,81.56,81.46,81.56,9277.0,71.9319,72.0202,71.9319,72.0202,9277.0
2017-09-12 14:30:00,81.53,81.56,81.5,81.51,5521.0,71.9937,72.0202,71.9672,71.976,5521.0
2017-09-12 14:35:00,81.52,81.57,81.52,81.56,10338.0,71.9849,72.029,71.9849,72.0202,10338.0
2017-09-12 14:40:00,81.56,81.59,81.54,81.55,7101.0,72.0202,72.0467,72.0025,72.0114,7101.0
2017-09-12 14:45:00,81.55,81.57,81.49,81.5,7227.0,72.0114,72.029,71.9584,71.9672,7227.0
2017-09-12 14:50:00,81.49,81.6,81.49,81.58,9642.0,71.9584,72.0555,71.9584,72.0378,9642.0
2017-09-12 14:55:00,81.59,81.64,81.54,81.64,8247.0,72.0467,72.0908,72.0025,72.0908,8247.0
2017-09-12 15:00:00,81.65,81.74,81.62,81.73,18815.0,72.0997,72.1791,72.0732,72.1703,18815.0
2017-09-12 15:05:00,81.72,81.79,81.71,81.79,20378.0,72.1615,72.2233,72.1526,72.2233,20378.0
2017-09-12 15:10:00,81.79,81.84,81.72,81.84,15084.0,72.2233,72.2674,72.1615,72.2674,15084.0
2017-09-12 15:15:00,81.85,81.9,81.76,81.84,18343.0,72.2763,72.3204,72.1968,72.2674,18343.0
2017-09-12 15:20:00,81.82,81.92,81.8,81.87,25385.0,72.2498,72.3381,72.2321,72.2939,25385.0
2017-09-12 15:25:00,81.87,81.94,81.86,81.94,27262.0,72.2939,72.3557,72.2851,72.3557,27262.0
2017-09-12 15:30:00,81.94,81.94,81.89,81.9,30617.0,72.3557,72.3557,72.3116,72.3204,30617.0
2017-09-12 15:35:00,81.9,81.9,81.78,81.84,43371.0,72.3204,72.3204,72.2144,72.2674,43371.0
2017-09-12 15:40:00,81.84,81.87,81.79,81.81,45486.0,72.2674,72.2939,72.2233,72.2409,45486.0
2017-09-12 15:45:00,81.81,81.82,81.73,81.78,65657.0,72.2409,72.2498,72.1703,72.2144,65657.0
2017-09-12 15:50:00,81.78,81.83,81.74,81.83,75502.0,72.2144,72.2586,72.1791,72.2586,75502.0
2017-09-12 15:55:00,81.82,81.82,81.72,81.77,153300.0,72.2498,72.2498,72.1615,72.2056,153300.0
2017-09-13 09:30:00,81.42,81.67,81.36,81.6,39034.0,71.8966,72.1173,71.8436,72.0555,39034.0
2017-09-13 09:35:00,81.61,81.65,81.55,81.58,11038.0,72.0643,72.0997,72.0114,72.0378,11038.0
2017-09-13 09:40:00,81.59,81.62,81.4,81.48,22232.0,72.0467,72.0732,71.8789,71.9495,22232.0
2017-09-13 09:45:00,81.48,81.59,81.45,81.59,19506.0,71.9495,72.0467,71.923,72.0467,19506.0
2017-09-13 09:50:00,81.59,81.66,81.51,81.59,14115.0,72.0467,72.1085,71.976,72.0467,14115.0
2017-09-13 09:55:00,81.59,81.66,81.5,81.52,52969.0,72.0467,72.1085,71.9672,71.9849,52969.0
2017-09-13 10:00:00,81.54,81.54,81.29,81.33,42477.0,72.0025,72.0025,71.7818,71.8171,42477.0
2017-09-13 10:05:00,81.3,81.43,81.24,81.38,19316.0,71.7906,71.9054,71.7376,71.8612,19316.0
2017-09-13 10:10:00,81.4,81.57,81.39,81.57,6321.0,71.8789,72.029,71.8701,72.029,6321.0
2017-09-13 10:15:00,81.59,81.59,81.51,81.52,11354.0,72.0467,72.0467,71.976,71.9849,11354.0
2017-09-13 10:20:00,81.52,81.53,81.46,81.53,8632.0,71.9849,71.9937,71.9319,71.9937,8632.0
2017-09-13 10:25:00,81.52,81.63,81.48,81.63,10611.0,71.9849,72.082,71.9495,72.082,10611.0
2017-09-13 10:30:00,81.64,81.7,81.54,81.61,21317.0,72.0908,72.1438,72.0025,72.0643,21317.0
2017-09-13 10:35:00,81.63,81.69,81.58,81.69,13206.0,72.082,72.135,72.0378,72.135,13206.0
2017-09-13 10:40:00,81.7,81.73,81.59,81.59,10936.0,72.1438,72.1703,72.0467,72.0467,10936.0
2017-09-13 10:45:00,81.6,81.7,81.6,81.67,9292.0,72.0555,72.1438,72.0555,72.1173,9292.0
2017-09-13 10:50:00,81.67,81.69,81.65,81.69,10080.0,72.1173,72.135,72.0997,72.135,10080.0
2017-09-13 10:55:00,81.69,81.69,81.56,81.61,28795.0,72.135,72.135,72.0202,72.0643,28795.0
2017-09-13 11:00:00,81.61,81.62,81.47,81.49,12567.0,72.0643,72.0732,71.9407,71.9584,12567.0
2017-09-13 11:05:00,81.48,81.55,81.46,81.51,12281.0,71.9495,72.0114,71.9319,71.976,12281.0
2017-09-13 11:10:00,81.52,81.59,81.49,81.49,14434.0,71.9849,72.0467,71.9584,71.9584,14434.0
2017-09-13 11:15:00,81.5,81.54,81.48,81.52,23945.0,71.9672,72.0025,71.9495,71.9849,23945.0
2017-09-13 11:20:00,81.52,81.53,81.39,81.4,16225.0,71.9849,71.9937,71.8701,71.8789,16225.0
2017-09-13 11:25:00,81.4,81.42,81.37,81.42,20550.0,71.8789,71.8966,71.8524,71.8966,20550.0
2017-09-13 11:30:00,81.41,81.42,81.36,81.37,14436.0,71.8877,71.8966,71.8436,71.8524,14436.0
2017-09-13 11:35:00,81.38,81.42,81.37,81.4,20468.0,71.8612,71.8966,71.8524,71.8789,20468.0
2017-09-13 11:40:00,81.41,81.41,81.36,81.39,13909.0,71.8877,71.8877,71.8436,71.8701,13909.0
2017-09-13 11:45:00,81.39,81.4,81.33,81.34,12927.0,71.8701,71.8789,71.8171,71.8259,12927.0
2017-09-13 11:50:00,81.35,81.42,81.33,81.4,14559.0,71.8347,71.8966,71.8171,71.8789,14559.0
2017-09-13 11:55:00,81.4,81.41,81.31,81.31,15729.0,71.8789,71.8877,71.7994,71.7994,15729.0
2017-09-13 12:00:00,81.31,81.31,81.25,81.25,8231.0,71.7994,71.7994,71.7464,71.7464,8231.0
2017-09-13 12:05:00,81.25,81.29,81.25,81.28,14354.0,71.7464,71.7818,71.7464,71.7729,14354.0
2017-09-13 12:10:00,81.27,81.43,81.27,81.43,16603.0,71.7641,71.9054,71.7641,71.9054,16603.0
2017-09-13 12:15:00,81.43,81.54,81.43,81.54,9558.0,71.9054,72.0025,71.9054,72.0025,9558.0
2017-09-13 12:20:00,81.53,81.55,81.52,81.55,11277.0,71.9937,72.0114,71.9849,72.0114,11277.0
2017-09-13 12:25:00,81.53,81.59,81.52,81.56,6900.0,71.9937,72.0467,71.9849,72.0202,6900.0
2017-09-13 12:30:00,81.58,81.61,81.57,81.61,6938.0,72.0378,72.0643,72.029,72.0643,6938.0
2017-09-13 12:35:00,81.6,81.68,81.6,81.67,8558.0,72.0555,72.1261,72.0555,72.1173,8558.0
2017-09-13 12:40:00,81.66,81.73,81.61,81.61,12499.0,72.1085,72.1703,72.0643,72.0643,12499.0
2017-09-13 12:45:00,81.61,81.62,81.55,81.59,12657.0,72.0643,72.0732,72.0114,72.0467,12657.0
2017-09-13 12:50:00,81.59,81.61,81.58,81.58,5978.0,72.0467,72.0643,72.0378,72.0378,5978.0
2017-09-13 12:55:00,81.59,81.64,81.58,81.62,7650.0,72.0467,72.0908,72.0378,72.0732,7650.0
2017-09-13 13:00:00,81.62,81.72,81.62,81.71,8390.0,72.0732,72.1615,72.0732,72.1526,8390.0
2017-09-13 13:05:00,81.7,81.75,81.67,81.73,7364.0,72.1438,72.188,72.1173,72.1703,7364.0
2017-09-13 13:10:00,81.73,81.74,81.69,81.72,8859.0,72.1703,72.1791,72.135,72.1615,8859.0
2017-09-13 13:15:00,81.71,81.75,81.69,81.75,6178.0,72.1526,72.188,72.135,72.188,6178.0
2017-09-13 13:20:00,81.75,81.76,81.64,81.69,9503.0,72.188,72.1968,72.0908,72.135,9503.0
2017-09-13 13:25:00,81.69,81.71,81.65,81.66,8513.0,72.135,72.1526,72.0997,72.1085,8513.0
2017-09-13 13:30:00,81.65,81.65,81.58,81.59,8069.0,72.0997,72.0997,72.0378,72.0467,8069.0
2017-09-13 13:35:00,81.59,81.62,81.57,81.61,7710.0,72.0467,72.0732,72.029,72.0643,7710.0
2017-09-13 13:40:00,81.6,81.63,81.58,81.62,6446.0,72.0555,72.082,72.0378,72.0732,6446.0
2017-09-13 13:45:00,81.63,81.66,81.61,81.63,16589.0,72.082,72.1085,72.0643,72.082,16589.0
2017-09-13 13:50:00,81.64,81.67,81.62,81.67,10740.0,72.0908,72.1173,72.0732,72.1173,10740.0
2017-09-13 13:55:00,81.68,81.68,81.6,81.61,11810.0,72.1261,72.1261,72.0555,72.0643,11810.0
2017-09-13 14:00:00,81.6,81.67,81.6,81.67,14663.0,72.0555,72.1173,72.0555,72.1173,14663.0
2017-09-13 14:05:00,81.67,81.76,81.66,81.75,14730.0,72.1173,72.1968,72.1085,72.188,14730.0
2017-09-13 14:10:00,81.77,81.82,81.74,81.78,15299.0,72.2056,72.2498,72.1791,72.2144,15299.0
2017-09-13 14:15:00,81.78,81.78,81.63,81.67,11482.0,72.2144,72.2144,72.082,72.1173,11482.0
2017-09-13 14:20:00,81.69,81.69,81.59,81.62,8502.0,72.135,72.135,72.0467,72.0732,8502.0
2017-09-13 14:25:00,81.62,81.7,81.58,81.67,12373.0,72.0732,72.1438,72.0378,72.1173,12373.0
2017-09-13 14:30:00,81.69,81.76,81.69,81.74,14420.0,72.135,72.1968,72.135,72.1791,14420.0
2017-09-13 14:35:00,81.75,81.77,81.72,81.72,14129.0,72.188,72.2056,72.1615,72.1615,14129.0
2017-09-13 14:40:00,81.71,81.79,81.71,81.78,12288.0,72.1526,72.2233,72.1526,72.2144,12288.0
2017-09-13 14:45:00,81.77,81.81,81.73,81.76,26511.0,72.2056,72.2409,72.1703,72.1968,26511.0
2017-09-13 14:50:00,81.78,81.81,81.77,81.8,10001.0,72.2144,72.2409,72.2056,72.2321,10001.0
2017-09-13 14:55:00,81.79,81.84,81.79,81.82,14171.0,72.2233,72.2674,72.2233,72.2498,14171.0
2017-09-13 15:00:00,81.8,81.84,81.73,81.73,13003.0,72.2321,72.2674,72.1703,72.1703,13003.0
2017-09-13 15:05:00,81.73,81.84,81.73,81.83,34620.0,72.1703,72.2674,72.1703,72.2586,34620.0
2017-09-13 15:10:00,81.83,81.87,81.8,81.86,16527.0,72.2586,72.2939,72.2321,72.2851,16527.0
2017-09-13 15:15:00,81.86,81.86,81.76,81.76,49302.0,72.2851,72.2851,72.1968,72.1968,49302.0
2017-09-13 15:20:00,81.77,81.77,81.71,81.71,58695.0,72.2056,72.2056,72.1526,72.1526,58695.0
2017-09-13 15:25:00,81.7,81.73,81.67,81.67,17078.0,72.1438,72.1703,72.1173,72.1173,17078.0
2017-09-13 15:30:00,81.68,81.72,81.66,81.7,22833.0,72.1261,72.1615,72.1085,72.1438,22833.0
2017-09-13 15:35:00,81.7,81.73,81.64,81.69,21490.0,72.1438,72.1703,72.0908,72.135,21490.0
2017-09-13 15:40:00,81.69,81.73,81.59,81.61,29786.0,72.135,72.1703,72.0467,72.0643,29786.0
2017-09-13 15:45:00,81.61,81.67,81.58,81.59,45232.0,72.0643,72.1173,72.0378,72.0467,45232.0
2017-09-13 15:50:00,81.6,81.65,81.59,81.63,56807.0,72.0555,72.0997,72.0467,72.082,56807.0
2017-09-13 15:55:00,81.62,81.76,81.56,81.75,174979.0,72.0732,72.1968,72.0202,72.188,174979.0
2017-09-14 09:30:00,81.64,81.67,80.98,80.98,26811.0,72.0908,72.1173,71.508,71.508,26811.0
2017-09-14 09:35:00,81.01,81.29,80.99,81.23,16598.0,71.5345,71.7818,71.5169,71.7288,16598.0
2017-09-14 09:40:00,81.22,81.42,81.22,81.38,18632.0,71.7199,71.8966,71.7199,71.8612,18632.0
2017-09-14 09:45:00,81.4,81.4,81.05,81.05,10018.0,71.8789,71.8789,71.5698,71.5698,10018.0
2017-09-14 09:50:00,81.06,81.11,80.99,81.11,249956.0,71.5787,71.6228,71.5169,71.6228,249956.0
2017-09-14 09:55:00,81.12,81.35,81.12,81.27,10885.0,71.6316,71.8347,71.6316,71.7641,10885.0
2017-09-14 10:00:00,81.21,81.27,81.18,81.19,16498.0,71.7111,71.7641,71.6846,71.6935,16498.0
2017-09-14 10:05:00,81.19,81.23,80.95,80.95,124770.0,71.6935,71.7288,71.4815,71.4815,124770.0
2017-09-14 10:10:00,80.97,81.0,80.92,80.92,109875.0,71.4992,71.5257,71.455,71.455,109875.0
2017-09-14 10:15:00,80.91,80.91,80.75,80.75,24259.0,71.4462,71.4462,71.3049,71.3049,24259.0
2017-09-14 10:20:00,80.77,80.86,80.63,80.86,223638.0,71.3226,71.4021,71.199,71.4021,223638.0
2017-09-14 10:25:00,80.88,80.89,80.79,80.83,21048.0,71.4197,71.4285,71.3402,71.3756,21048.0
2017-09-14 10:30:00,80.82,80.84,80.69,80.7,16662.0,71.3667,71.3844,71.2519,71.2608,16662.0
2017-09-14 10:35:00,80.7,80.72,80.63,80.7,18115.0,71.2608,71.2784,71.199,71.2608,18115.0
2017-09-14 10:40:00,80.69,80.7,80.64,80.69,11444.0,71.2519,71.2608,71.2078,71.2519,11444.0
2017-09-14 10:45:00,80.7,80.74,80.62,80.62,14531.0,71.2608,71.2961,71.1901,71.1901,14531.0
2017-09-14 10:50:00,80.61,80.81,80.56,80.56,308506.0,71.1813,71.3579,71.1371,71.1371,308506.0
2017-09-14 10:55:00,80.56,80.84,80.56,80.73,118530.0,71.1371,71.3844,71.1371,71.2873,118530.0
2017-09-14 11:00:00,80.73,80.8,80.71,80.76,26527.0,71.2873,71.3491,71.2696,71.3138,26527.0
2017-09-14 11:05:00,80.74,80.85,80.74,80.83,22727.0,71.2961,71.3932,71.2961,71.3756,22727.0
2017-09-14 11:10:00,80.82,80.87,80.74,80.85,12925.0,71.3667,71.4109,71.2961,71.3932,12925.0
2017-09-14 11:15:00,80.86,80.86,80.74,80.75,20322.0,71.4021,71.4021,71.2961,71.3049,20322.0
2017-09-14 11:20:00,80.76,80.87,80.76,80.85,26755.0,71.3138,71.4109,71.3138,71.3932,26755.0
2017-09-14 11:25:00,80.84,80.95,80.78,80.95,14189.0,71.3844,71.4815,71.3314,71.4815,14189.0
2017-09-14 11:30:00,80.92,80.96,80.91,80.95,18484.0,71.455,71.4904,71.4462,71.4815,18484.0
2017-09-14 11:35:00,80.95,80.96,80.9,80.93,15589.0,71.4815,71.4904,71.4374,71.4639,15589.0
2017-09-14 11:40:00,80.93,80.95,80.92,80.94,11205.0,71.4639,71.4815,71.455,71.4727,11205.0
2017-09-14 11:45:00,80.94,81.0,80.94,80.99,13191.0,71.4727,71.5257,71.4727,71.5169,13191.0
2017-09-14 11:50:00,80.99,81.04,80.97,81.03,14217.0,71.5169,71.561,71.4992,71.5522,14217.0
2017-09-14 11:55:00,81.02,81.09,81.02,81.03,16380.0,71.5433,71.6052,71.5433,71.5522,16380.0
2017-09-14 12:00:00,81.03,81.06,80.97,80.98,19597.0,71.5522,71.5787,71.4992,71.508,19597.0
2017-09-14 12:05:00,80.97,80.97,80.87,80.9,14282.0,71.4992,71.4992,71.4109,71.4374,14282.0
2017-09-14 12:10:00,80.9,80.9,80.75,80.75,10926.0,71.4374,71.4374,71.3049,71.3049,10926.0
2017-09-14 12:15:00,80.74,80.81,80.73,80.78,10734.0,71.2961,71.3579,71.2873,71.3314,10734.0
2017-09-14 12:20:00,80.78,80.83,80.77,80.82,10241.0,71.3314,71.3756,71.3226,71.3667,10241.0
2017-09-14 12:25:00,80.82,80.85,80.8,80.82,13050.0,71.3667,71.3932,71.3491,71.3667,13050.0
2017-09-14 12:30:00,80.83,80.88,80.79,80.87,40124.0,71.3756,71.4197,71.3402,71.4109,40124.0
2017-09-14 12:35:00,80.86,80.86,80.76,80.83,15741.0,71.4021,71.4021,71.3138,71.3756,15741.0
2017-09-14 12:40:00,80.84,81.0,80.83,81.0,17285.0,71.3844,71.5257,71.3756,71.5257,17285.0
2017-09-14 12:45:00,81.0,81.04,80.98,81.02,10392.0,71.5257,71.561,71.508,71.5433,10392.0
2017-09-14 12:50:00,81.03,81.17,81.02,81.17,11446.0,71.5522,71.6758,71.5433,71.6758,11446.0
2017-09-14 12:55:00,81.17,81.19,81.13,81.16,15799.0,71.6758,71.6935,71.6405,71.667,15799.0
2017-09-14 13:00:00,81.17,81.17,81.12,81.17,14029.0,71.6758,71.6758,71.6316,71.6758,14029.0
2017-09-14 13:05:00,81.16,81.21,81.16,81.2,10751.0,71.667,71.7111,71.667,71.7023,10751.0
2017-09-14 13:10:00,81.2,81.23,81.09,81.13,16604.0,71.7023,71.7288,71.6052,71.6405,16604.0
2017-09-14 13:15:00,81.11,81.16,81.11,81.14,12400.0,71.6228,71.667,71.6228,71.6493,12400.0
2017-09-14 13:20:00,81.13,81.15,81.11,81.11,8916.0,71.6405,71.6581,71.6228,71.6228,8916.0
2017-09-14 13:25:00,81.12,81.13,81.1,81.1,8106.0,71.6316,71.6405,71.614,71.614,8106.0
2017-09-14 13:30:00,81.1,81.11,81.05,81.06,10702.0,71.614,71.6228,71.5698,71.5787,10702.0
2017-09-14 13:35:00,81.05,81.06,80.98,81.0,11590.0,71.5698,71.5787,71.508,71.5257,11590.0
2017-09-14 13:40:00,80.98,81.0,80.93,80.95,6939.0,71.508,71.5257,71.4639,71.4815,6939.0
2017-09-14 13:45:00,80.95,80.98,80.92,80.94,11856.0,71.4815,71.508,71.455,71.4727,11856.0
2017-09-14 13:50:00,80.95,80.95,80.9,80.95,10488.0,71.4815,71.4815,71.4374,71.4815,10488.0
2017-09-14 13:55:00,80.95,80.98,80.94,80.97,10881.0,71.4815,71.508,71.4727,71.4992,10881.0
2017-09-14 14:00:00,80.96,81.07,80.95,81.01,14649.0,71.4904,71.5875,71.4815,71.5345,14649.0
2017-09-14 14:05:00,81.01,81.04,80.97,80.98,13650.0,71.5345,71.561,71.4992,71.508,13650.0
2017-09-14 14:10:00,80.97,80.98,80.92,80.94,12132.0,71.4992,71.508,71.455,71.4727,12132.0
2017-09-14 14:15:00,80.94,80.95,80.85,80.86,20945.0,71.4727,71.4815,71.3932,71.4021,20945.0
2017-09-14 14:20:00,80.86,80.89,80.85,80.86,10344.0,71.4021,71.4285,71.3932,71.4021,10344.0
2017-09-14 14:25:00,80.86,80.88,80.84,80.84,12058.0,71.4021,71.4197,71.3844,71.3844,12058.0
2017-09-14 14:30:00,80.85,80.86,80.78,80.8,17824.0,71.3932,71.4021,71.3314,71.3491,17824.0
2017-09-14 14:35:00,80.8,80.82,80.77,80.77,13477.0,71.3491,71.3667,71.3226,71.3226,13477.0
2017-09-14 14:40:00,80.77,80.8,80.75,80.77,20643.0,71.3226,71.3491,71.3049,71.3226,20643.0
2017-09-14 14:45:00,80.78,80.83,80.76,80.81,10537.0,71.3314,71.3756,71.3138,71.3579,10537.0
2017-09-14 14:50:00,80.81,80.81,80.75,80.76,27674.0,71.3579,71.3579,71.3049,71.3138,27674.0
2017-09-14 14:55:00,80.75,80.77,80.74,80.77,18487.0,71.3049,71.3226,71.2961,71.3226,18487.0
2017-09-14 15:00:00,80.78,80.87,80.76,80.86,19104.0,71.3314,71.4109,71.3138,71.4021,19104.0
2017-09-14 15:05:00,80.86,80.94,80.85,80.94,16534.0,71.4021,71.4727,71.3932,71.4727,16534.0
2017-09-14 15:10:00,80.95,81.01,80.92,80.94,22567.0,71.4815,71.5345,71.455,71.4727,22567.0
2017-09-14 15:15:00,80.95,81.01,80.95,80.96,15159.0,71.4815,71.5345,71.4815,71.4904,15159.0
2017-09-14 15:20:00,80.97,80.99,80.91,80.98,27702.0,71.4992,71.5169,71.4462,71.508,27702.0
2017-09-14 15:25:00,80.98,80.98,80.86,80.94,27959.0,71.508,71.508,71.4021,71.4727,27959.0
2017-09-14 15:30:00,80.94,80.97,80.92,80.96,21759.0,71.4727,71.4992,71.455,71.4904,21759.0
2017-09-14 15:35:00,80.97,81.0,80.93,80.98,29906.0,71.4992,71.5257,71.4639,71.508,29906.0
2017-09-14 15:40:00,80.98,80.99,80.88,80.88,42303.0,71.508,71.5169,71.4197,71.4197,42303.0
2017-09-14 15:45:00,80.89,80.97,80.88,80.94,60970.0,71.4285,71.4992,71.4197,71.4727,60970.0
2017-09-14 15:50:00,80.94,80.97,80.92,80.95,88211.0,71.4727,71.4992,71.455,71.4815,88211.0
2017-09-14 15:55:00,80.95,81.21,80.95,81.2,311457.0,71.4815,71.7111,71.4815,71.7023,311457.0
2017-09-15 09:30:00,81.29,81.42,81.07,81.12,413021.0,71.7818,71.8966,71.5875,71.6316,413021.0
2017-09-15 09:35:00,81.16,81.29,81.08,81.26,72086.0,71.667,71.7818,71.5963,71.7553,72086.0
2017-09-15 09:40:00,81.25,81.47,81.24,81.37,18356.0,71.7464,71.9407,71.7376,71.8524,18356.0
2017-09-15 09:45:00,81.39,81.47,81.27,81.46,19886.0,71.8701,71.9407,71.7641,71.9319,19886.0
2017-09-15 09:50:00,81.44,81.46,81.17,81.26,9566.0,71.9142,71.9319,71.6758,71.7553,9566.0
2017-09-15 09:55:00,81.25,81.25,81.17,81.19,10775.0,71.7464,71.7464,71.6758,71.6935,10775.0
2017-09-15 10:00:00,81.17,81.21,81.05,81.11,12632.0,71.6758,71.7111,71.5698,71.6228,12632.0
2017-09-15 10:05:00,81.09,81.23,81.07,81.2,13643.0,71.6052,71.7288,71.5875,71.7023,13643.0
2017-09-15 10:10:00,81.22,81.22,81.06,81.17,16222.0,71.7199,71.7199,71.5787,71.6758,16222.0
2017-09-15 10:15:00,81.19,81.25,81.14,81.2,12644.0,71.6935,71.7464,71.6493,71.7023,12644.0
2017-09-15 10:20:00,81.2,81.2,81.1,81.12,4868.0,71.7023,71.7023,71.614,71.6316,4868.0
2017-09-15 10:25:00,81.13,81.22,81.13,81.18,11812.0,71.6405,71.7199,71.6405,71.6846,11812.0
2017-09-15 10:30:00,81.17,81.18,81.12,81.15,9361.0,71.6758,71.6846,71.6316,71.6581,9361.0
2017-09-15 10:35:00,81.16,81.21,81.06,81.06,11001.0,71.667,71.7111,71.5787,71.5787,11001.0
2017-09-15 10:40:00,81.06,81.1,81.02,81.08,19545.0,71.5787,71.614,71.5433,71.5963,19545.0
2017-09-15 10:45:00,81.08,81.26,81.08,81.25,17056.0,71.5963,71.7553,71.5963,71.7464,17056.0
2017-09-15 10:50:00,81.25,81.34,81.17,81.17,7466.0,71.7464,71.8259,71.6758,71.6758,7466.0
2017-09-15 10:55:00,81.17,81.23,81.11,81.12,14930.0,71.6758,71.7288,71.6228,71.6316,14930.0
2017-09-15 11:00:00,81.12,81.26,81.11,81.23,59624.0,71.6316,71.7553,71.6228,71.7288,59624.0
2017-09-15 11:05:00,81.23,81.29,81.21,81.21,11962.0,71.7288,71.7818,71.7111,71.7111,11962.0
2017-09-15 11:10:00,81.22,81.22,81.15,81.15,14100.0,71.7199,71.7199,71.6581,71.6581,14100.0
2017-09-15 11:15:00,81.14,81.15,81.11,81.15,10136.0,71.6493,71.6581,71.6228,71.6581,10136.0
2017-09-15 11:20:00,81.14,81.15,81.05,81.11,11482.0,71.6493,71.6581,71.5698,71.6228,11482.0
2017-09-15 11:25:00,81.15,81.31,81.15,81.26,14090.0,71.6581,71.7994,71.6581,71.7553,14090.0
2017-09-15 11:30:00,81.27,81.36,81.27,81.36,13144.0,71.7641,71.8436,71.7641,71.8436,13144.0
2017-09-15 11:35:00,81.36,81.39,81.32,81.38,14181.0,71.8436,71.8701,71.8083,71.8612,14181.0
2017-09-15 11:40:00,81.38,81.39,81.34,81.34,5089.0,71.8612,71.8701,71.8259,71.8259,5089.0
2017-09-15 11:45:00,81.35,81.39,81.34,81.37,4675.0,71.8347,71.8701,71.8259,71.8524,4675.0
2017-09-15 11:50:00,81.36,81.39,81.33,81.35,5891.0,71.8436,71.8701,71.8171,71.8347,5891.0
2017-09-15 11:55:00,81.36,81.41,81.33,81.4,6702.0,71.8436,71.8877,71.8171,71.8789,6702.0
2017-09-15 12:00:00,81.39,81.41,81.37,81.39,4920.0,71.8701,71.8877,71.8524,71.8701,4920.0
2017-09-15 12:05:00,81.38,81.4,81.34,81.34,16329.0,71.8612,71.8789,71.8259,71.8259,16329.0
2017-09-15 12:10:00,81.34,81.34,81.24,81.28,8209.0,71.8259,71.8259,71.7376,71.7729,8209.0
2017-09-15 12:15:00,81.29,81.35,81.29,81.35,5978.0,71.7818,71.8347,71.7818,71.8347,5978.0
2017-09-15 12:20:00,81.35,81.35,81.29,81.31,6836.0,71.8347,71.8347,71.7818,71.7994,6836.0
2017-09-15 12:25:00,81.32,81.35,81.25,81.29,8670.0,71.8083,71.8347,71.7464,71.7818,8670.0
2017-09-15 12:30:00,81.29,81.34,81.28,81.3,6254.0,71.7818,71.8259,71.7729,71.7906,6254.0
2017-09-15 12:35:00,81.32,81.36,81.31,81.33,3605.0,71.8083,71.8436,71.7994,71.8171,3605.0
2017-09-15 12:40:00,81.33,81.35,81.3,81.35,3498.0,71.8171,71.8347,71.7906,71.8347,3498.0
2017-09-15 12:45:00,81.36,81.41,81.36,81.4,6875.0,71.8436,71.8877,71.8436,71.8789,6875.0
2017-09-15 12:50:00,81.43,81.44,81.39,81.41,22240.0,71.9054,71.9142,71.8701,71.8877,22240.0
2017-09-15 12:55:00,81.4,81.44,81.4,81.42,5669.0,71.8789,71.9142,71.8789,71.8966,5669.0
2017-09-15 13:00:00,81.42,81.43,81.34,81.35,10715.0,71.8966,71.9054,71.8259,71.8347,10715.0
2017-09-15 13:05:00,81.36,81.4,81.35,81.4,3881.0,71.8436,71.8789,71.8347,71.8789,3881.0
2017-09-15 13:10:00,81.39,81.39,81.35,81.37,6682.0,71.8701,71.8701,71.8347,71.8524,6682.0
2017-09-15 13:15:00,81.39,81.43,81.39,81.41,5758.0,71.8701,71.9054,71.8701,71.8877,5758.0
2017-09-15 13:20:00,81.41,81.42,81.35,81.36,5490.0,71.8877,71.8966,71.8347,71.8436,5490.0
2017-09-15 13:25:00,81.37,81.38,81.35,81.35,2666.0,71.8524,71.8612,71.8347,71.8347,2666.0
2017-09-15 13:30:00,81.36,81.43,81.36,81.41,10829.0,71.8436,71.9054,71.8436,71.8877,10829.0
2017-09-15 13:35:00,81.42,81.42,81.39,81.4,4998.0,71.8966,71.8966,71.8701,71.8789,4998.0
2017-09-15 13:40:00,81.42,81.42,81.39,81.4,3400.0,71.8966,71.8966,71.8701,71.8789,3400.0
2017-09-15 13:45:00,81.4,81.47,81.39,81.45,7618.0,71.8789,71.9407,71.8701,71.923,7618.0
2017-09-15 13:50:00,81.45,81.45,81.4,81.41,10197.0,71.923,71.923,71.8789,71.8877,10197.0
2017-09-15 13:55:00,81.42,81.43,81.38,81.39,9960.0,71.8966,71.9054,71.8612,71.8701,9960.0
2017-09-15 14:00:00,81.39,81.41,81.39,81.39,6431.0,71.8701,71.8877,71.8701,71.8701,6431.0
2017-09-15 14:05:00,81.4,81.41,81.36,81.39,9443.0,71.8789,71.8877,71.8436,71.8701,9443.0
2017-09-15 14:10:00,81.38,81.41,81.38,81.41,4451.0,71.8612,71.8877,71.8612,71.8877,4451.0
2017-09-15 14:15:00,81.4,81.42,81.4,81.42,3787.0,71.8789,71.8966,71.8789,71.8966,3787.0
2017-09-15 14:20:00,81.42,81.44,81.38,81.4,11353.0,71.8966,71.9142,71.8612,71.8789,11353.0
2017-09-15 14:25:00,81.4,81.45,81.39,81.43,43902.0,71.8789,71.923,71.8701,71.9054,43902.0
2017-09-15 14:30:00,81.43,81.44,81.36,81.36,13019.0,71.9054,71.9142,71.8436,71.8436,13019.0
2017-09-15 14:35:00,81.38,81.38,81.31,81.31,14166.0,71.8612,71.8612,71.7994,71.7994,14166.0
2017-09-15 14:40:00,81.31,81.32,81.26,81.28,10794.0,71.7994,71.8083,71.7553,71.7729,10794.0
2017-09-15 14:45:00,81.29,81.33,81.26,81.29,58442.0,71.7818,71.8171,71.7553,71.7818,58442.0
2017-09-15 14:50:00,81.28,81.28,81.19,81.2,9691.0,71.7729,71.7729,71.6935,71.7023,9691.0
2017-09-15 14:55:00,81.2,81.23,81.14,81.14,16723.0,71.7023,71.7288,71.6493,71.6493,16723.0
2017-09-15 15:00:00,81.16,81.16,81.08,81.08,21651.0,71.667,71.667,71.5963,71.5963,21651.0
2017-09-15 15:05:00,81.08,81.09,81.06,81.08,15510.0,71.5963,71.6052,71.5787,71.5963,15510.0
2017-09-15 15:10:00,81.08,81.09,81.07,81.08,9890.0,71.5963,71.6052,71.5875,71.5963,9890.0
2017-09-15 15:15:00,81.07,81.1,81.07,81.09,14230.0,71.5875,71.614,71.5875,71.6052,14230.0
2017-09-15 15:20:00,81.09,81.12,81.07,81.09,19169.0,71.6052,71.6316,71.5875,71.6052,19169.0
2017-09-15 15:25:00,81.09,81.11,81.07,81.09,17523.0,71.6052,71.6228,71.5875,71.6052,17523.0
2017-09-15 15:30:00,81.1,81.26,81.09,81.23,74571.0,71.614,71.7553,71.6052,71.7288,74571.0
2017-09-15 15:35:00,81.25,81.25,81.16,81.2,56780.0,71.7464,71.7464,71.667,71.7023,56780.0
2017-09-15 15:40:00,81.21,81.26,81.19,81.23,35838.0,71.7111,71.7553,71.6935,71.7288,35838.0
2017-09-15 15:45:00,81.24,81.27,81.2,81.26,42389.0,71.7376,71.7641,71.7023,71.7553,42389.0
2017-09-15 15:50:00,81.26,81.26,81.17,81.23,53044.0,71.7553,71.7553,71.6758,71.7288,53044.0
2017-09-15 15:55:00,81.23,81.33,81.1,81.32,565609.0,71.7288,71.8171,71.614,71.8083,565609.0
2017-09-18 09:30:00,81.41,81.55,81.27,81.55,16318.0,71.8877,72.0114,71.7641,72.0114,16318.0
2017-09-18 09:35:00,81.44,81.44,81.16,81.35,12065.0,71.9142,71.9142,71.667,71.8347,12065.0
2017-09-18 09:40:00,81.37,81.46,81.32,81.32,52171.0,71.8524,71.9319,71.8083,71.8083,52171.0
2017-09-18 09:45:00,81.3,81.3,81.21,81.26,8676.0,71.7906,71.7906,71.7111,71.7553,8676.0
2017-09-18 09:50:00,81.24,81.3,81.1,81.12,10034.0,71.7376,71.7906,71.614,71.6316,10034.0
2017-09-18 09:55:00,81.14,81.32,81.13,81.32,15072.0,71.6493,71.8083,71.6405,71.8083,15072.0
2017-09-18 10:00:00,81.32,81.32,81.23,81.23,7826.0,71.8083,71.8083,71.7288,71.7288,7826.0
2017-09-18 10:05:00,81.2,81.21,81.13,81.13,4561.0,71.7023,71.7111,71.6405,71.6405,4561.0
2017-09-18 10:10:00,81.1,81.21,81.1,81.2,8683.0,71.614,71.7111,71.614,71.7023,8683.0
2017-09-18 10:15:00,81.19,81.19,81.03,81.04,11891.0,71.6935,71.6935,71.5522,71.561,11891.0
2017-09-18 10:20:00,81.07,81.12,81.05,81.06,8410.0,71.5875,71.6316,71.5698,71.5787,8410.0
2017-09-18 10:25:00,81.08,81.12,81.07,81.1,43399.0,71.5963,71.6316,71.5875,71.614,43399.0
2017-09-18 10:30:00,81.09,81.16,81.06,81.13,13550.0,71.6052,71.667,71.5787,71.6405,13550.0
2017-09-18 10:35:00,81.14,81.15,81.04,81.04,6157.0,71.6493,71.6581,71.561,71.561,6157.0
2017-09-18 10:40:00,81.03,81.1,81.03,81.04,56269.0,71.5522,71.614,71.5522,71.561,56269.0
2017-09-18 10:45:00,81.05,81.08,80.99,81.03,16684.0,71.5698,71.5963,71.5169,71.5522,16684.0
2017-09-18 10:50:00,81.03,81.05,80.98,80.98,9921.0,71.5522,71.5698,71.508,71.508,9921.0
2017-09-18 10:55:00,80.98,81.21,80.94,81.18,405703.0,71.508,71.7111,71.4727,71.6846,405703.0
2017-09-18 11:00:00,81.13,81.3,81.12,81.29,110539.0,71.6405,71.7906,71.6316,71.7818,110539.0
2017-09-18 11:05:00,81.31,81.38,81.28,81.33,10920.0,71.7994,71.8612,71.7729,71.8171,10920.0
2017-09-18 11:10:00,81.34,81.43,81.32,81.42,9009.0,71.8259,71.9054,71.8083,71.8966,9009.0
2017-09-18 11:15:00,81.44,81.47,81.42,81.45,10797.0,71.9142,71.9407,71.8966,71.923,10797.0
2017-09-18 11:20:00,81.47,81.51,81.42,81.42,8153.0,71.9407,71.976,71.8966,71.8966,8153.0
2017-09-18 11:25:00,81.42,81.42,81.24,81.35,17618.0,71.8966,71.8966,71.7376,71.8347,17618.0
2017-09-18 11:30:00,81.35,81.48,81.35,81.46,6170.0,71.8347,71.9495,71.8347,71.9319,6170.0
2017-09-18 11:35:00,81.47,81.5,81.4,81.46,13203.0,71.9407,71.9672,71.8789,71.9319,13203.0
2017-09-18 11:40:00,81.48,81.48,81.38,81.41,10746.0,71.9495,71.9495,71.8612,71.8877,10746.0
2017-09-18 11:45:00,81.41,81.41,81.37,81.38,3914.0,71.8877,71.8877,71.8524,71.8612,3914.0
2017-09-18 11:50:00,81.39,81.39,81.26,81.26,9034.0,71.8701,71.8701,71.7553,71.7553,9034.0
2017-09-18 11:55:00,81.26,81.37,81.26,81.36,11106.0,71.7553,71.8524,71.7553,71.8436,11106.0
2017-09-18 12:00:00,81.37,81.4,81.32,81.33,4727.0,71.8524,71.8789,71.8083,71.8171,4727.0
2017-09-18 12:05:00,81.34,81.36,81.31,81.36,10795.0,71.8259,71.8436,71.7994,71.8436,10795.0
2017-09-18 12:10:00,81.36,81.36,81.3,81.3,10332.0,71.8436,71.8436,71.7906,71.7906,10332.0
2017-09-18 12:15:00,81.29,81.34,81.29,81.33,6721.0,71.7818,71.8259,71.7818,71.8171,6721.0
2017-09-18 12:20:00,81.34,81.38,81.33,81.37,7858.0,71.8259,71.8612,71.8171,71.8524,7858.0
2017-09-18 12:25:00,81.38,81.4,81.32,81.32,10295.0,71.8612,71.8789,71.8083,71.8083,10295.0
2017-09-18 12:30:00,81.32,81.34,81.32,81.32,13208.0,71.8083,71.8259,71.8083,71.8083,13208.0
2017-09-18 12:35:00,81.33,81.36,81.33,81.34,6195.0,71.8171,71.8436,71.8171,71.8259,6195.0
2017-09-18 12:40:00,81.34,81.35,81.31,81.31,2791.0,71.8259,71.8347,71.7994,71.7994,2791.0
2017-09-18 12:45:00,81.31,81.32,81.24,81.25,9770.0,71.7994,71.8083,71.7376,71.7464,9770.0
2017-09-18 12:50:00,81.25,81.26,81.24,81.25,3277.0,71.7464,71.7553,71.7376,71.7464,3277.0
2017-09-18 12:55:00,81.24,81.3,81.23,81.28,9937.0,71.7376,71.7906,71.7288,71.7729,9937.0
2017-09-18 13:00:00,81.29,81.29,81.2,81.2,3560.0,71.7818,71.7818,71.7023,71.7023,3560.0
2017-09-18 13:05:00,81.22,81.25,81.21,81.24,7208.0,71.7199,71.7464,71.7111,71.7376,7208.0
2017-09-18 13:10:00,81.25,81.27,81.21,81.26,17796.0,71.7464,71.7641,71.7111,71.7553,17796.0
2017-09-18 13:15:00,81.25,81.27,81.24,81.27,6807.0,71.7464,71.7641,71.7376,71.7641,6807.0
2017-09-18 13:20:00,81.28,81.28,81.25,81.27,14376.0,71.7729,71.7729,71.7464,71.7641,14376.0
2017-09-18 13:25:00,81.27,81.38,81.27,81.37,8399.0,71.7641,71.8612,71.7641,71.8524,8399.0
2017-09-18 13:30:00,81.36,81.36,81.31,81.31,2604.0,71.8436,71.8436,71.7994,71.7994,2604.0
2017-09-18 13:35:00,81.31,81.34,81.31,81.33,8630.0,71.7994,71.8259,71.7994,71.8171,8630.0
2017-09-18 13:40:00,81.33,81.35,81.31,81.33,11219.0,71.8171,71.8347,71.7994,71.8171,11219.0
2017-09-18 13:45:00,81.33,81.34,81.29,81.3,7867.0,71.8171,71.8259,71.7818,71.7906,7867.0
2017-09-18 13:50:00,81.29,81.3,81.26,81.28,9312.0,71.7818,71.7906,71.7553,71.7729,9312.0
2017-09-18 13:55:00,81.28,81.28,81.22,81.26,13417.0,71.7729,71.7729,71.7199,71.7553,13417.0
2017-09-18 14:00:00,81.26,81.27,81.22,81.26,8378.0,71.7553,71.7641,71.7199,71.7553,8378.0
2017-09-18 14:05:00,81.27,81.29,81.26,81.29,9733.0,71.7641,71.7818,71.7553,71.7818,9733.0
2017-09-18 14:10:00,81.29,81.3,81.28,81.3,6342.0,71.7818,71.7906,71.7729,71.7906,6342.0
2017-09-18 14:15:00,81.3,81.31,81.28,81.29,22172.0,71.7906,71.7994,71.7729,71.7818,22172.0
2017-09-18 14:20:00,81.29,81.39,81.29,81.38,23392.0,71.7818,71.8701,71.7818,71.8612,23392.0
2017-09-18 14:25:00,81.38,81.39,81.37,81.38,8135.0,71.8612,71.8701,71.8524,71.8612,8135.0
2017-09-18 14:30:00,81.39,81.39,81.33,81.33,11589.0,71.8701,71.8701,71.8171,71.8171,11589.0
2017-09-18 14:35:00,81.34,81.34,81.27,81.31,16096.0,71.8259,71.8259,71.7641,71.7994,16096.0
2017-09-18 14:40:00,81.32,81.38,81.32,81.38,11102.0,71.8083,71.8612,71.8083,71.8612,11102.0
2017-09-18 14:45:00,81.38,81.45,81.38,81.44,12826.0,71.8612,71.923,71.8612,71.9142,12826.0
2017-09-18 14:50:00,81.44,81.47,81.43,81.44,8292.0,71.9142,71.9407,71.9054,71.9142,8292.0
2017-09-18 14:55:00,81.45,81.45,81.39,81.4,17526.0,71.923,71.923,71.8701,71.8789,17526.0
2017-09-18 15:00:00,81.4,81.4,81.35,81.38,15178.0,71.8789,71.8789,71.8347,71.8612,15178.0
2017-09-18 15:05:00,81.39,81.41,81.38,81.41,22233.0,71.8701,71.8877,71.8612,71.8877,22233.0
2017-09-18 15:10:00,81.41,81.43,81.37,81.39,12124.0,71.8877,71.9054,71.8524,71.8701,12124.0
2017-09-18 15:15:00,81.38,81.4,81.38,81.4,9297.0,71.8612,71.8789,71.8612,71.8789,9297.0
2017-09-18 15:20:00,81.4,81.41,81.39,81.41,11188.0,71.8789,71.8877,71.8701,71.8877,11188.0
2017-09-18 15:25:00,81.41,81.5,81.4,81.5,21887.0,71.8877,71.9672,71.8789,71.9672,21887.0
2017-09-18 15:30:00,81.5,81.54,81.49,81.54,20386.0,71.9672,72.0025,71.9584,72.0025,20386.0
2017-09-18 15:35:00,81.54,81.55,81.52,81.54,16587.0,72.0025,72.0114,71.9849,72.0025,16587.0
2017-09-18 15:40:00,81.54,81.55,81.51,81.53,33158.0,72.0025,72.0114,71.976,71.9937,33158.0
2017-09-18 15:45:00,81.54,81.55,81.53,81.54,29740.0,72.0025,72.0114,71.9937,72.0025,29740.0
2017-09-18 15:50:00,81.55,81.55,81.48,81.48,33979.0,72.0114,72.0114,71.9495,71.9495,33979.0
2017-09-18 15:55:00,81.49,81.5,81.44,81.46,90393.0,71.9584,71.9672,71.9142,71.9319,90393.0
2017-09-19 09:30:00,81.57,81.92,81.42,81.73,12656.0,72.029,72.3381,71.8966,72.1703,12656.0
2017-09-19 09:35:00,81.72,81.73,81.49,81.56,9395.0,72.1615,72.1703,71.9584,72.0202,9395.0
2017-09-19 09:40:00,81.56,81.65,81.53,81.63,11498.0,72.0202,72.0997,71.9937,72.082,11498.0
2017-09-19 09:45:00,81.64,81.76,81.58,81.66,10553.0,72.0908,72.1968,72.0378,72.1085,10553.0
2017-09-19 09:50:00,81.71,81.85,81.69,81.85,11022.0,72.1526,72.2763,72.135,72.2763,11022.0
2017-09-19 09:55:00,81.87,81.9,81.77,81.89,12201.0,72.2939,72.3204,72.2056,72.3116,12201.0
2017-09-19 10:00:00,81.89,81.92,81.85,81.86,12930.0,72.3116,72.3381,72.2763,72.2851,12930.0
2017-09-19 10:05:00,81.87,81.9,81.74,81.74,7371.0,72.2939,72.3204,72.1791,72.1791,7371.0
2017-09-19 10:10:00,81.74,81.8,81.74,81.77,6969.0,72.1791,72.2321,72.1791,72.2056,6969.0
2017-09-19 10:15:00,81.78,81.8,81.72,81.73,8941.0,72.2144,72.2321,72.1615,72.1703,8941.0
2017-09-19 10:20:00,81.72,81.77,81.69,81.7,9355.0,72.1615,72.2056,72.135,72.1438,9355.0
2017-09-19 10:25:00,81.71,81.73,81.65,81.69,10478.0,72.1526,72.1703,72.0997,72.135,10478.0
2017-09-19 10:30:00,81.71,81.73,81.7,81.71,12460.0,72.1526,72.1703,72.1438,72.1526,12460.0
2017-09-19 10:35:00,81.73,81.75,81.6,81.67,16605.0,72.1703,72.188,72.0555,72.1173,16605.0
2017-09-19 10:40:00,81.64,81.66,81.55,81.56,8897.0,72.0908,72.1085,72.0114,72.0202,8897.0
2017-09-19 10:45:00,81.56,81.61,81.53,81.56,10422.0,72.0202,72.0643,71.9937,72.0202,10422.0
2017-09-19 10:50:00,81.56,81.6,81.53,81.57,9686.0,72.0202,72.0555,71.9937,72.029,9686.0
2017-09-19 10:55:00,81.56,81.61,81.49,81.5,11068.0,72.0202,72.0643,71.9584,71.9672,11068.0
2017-09-19 11:00:00,81.5,81.68,81.46,81.67,15140.0,71.9672,72.1261,71.9319,72.1173,15140.0
2017-09-19 11:05:00,81.68,81.77,81.65,81.72,11569.0,72.1261,72.2056,72.0997,72.1615,11569.0
2017-09-19 11:10:00,81.74,81.79,81.72,81.72,7320.0,72.1791,72.2233,72.1615,72.1615,7320.0
2017-09-19 11:15:00,81.73,81.73,81.61,81.65,9261.0,72.1703,72.1703,72.0643,72.0997,9261.0
2017-09-19 11:20:00,81.66,81.67,81.54,81.63,13007.0,72.1085,72.1173,72.0025,72.082,13007.0
2017-09-19 11:25:00,81.64,81.73,81.64,81.7,7060.0,72.0908,72.1703,72.0908,72.1438,7060.0
2017-09-19 11:30:00,81.72,81.75,81.68,81.69,7311.0,72.1615,72.188,72.1261,72.135,7311.0
2017-09-19 11:35:00,81.68,81.7,81.59,81.67,105465.0,72.1261,72.1438,72.0467,72.1173,105465.0
2017-09-19 11:40:00,81.65,81.72,81.61,81.7,9426.0,72.0997,72.1615,72.0643,72.1438,9426.0
2017-09-19 11:45:00,81.68,81.72,81.66,81.72,14719.0,72.1261,72.1615,72.1085,72.1615,14719.0
2017-09-19 11:50:00,81.72,81.72,81.61,81.61,7402.0,72.1615,72.1615,72.0643,72.0643,7402.0
2017-09-19 11:55:00,81.62,81.62,81.52,81.54,8931.0,72.0732,72.0732,71.9849,72.0025,8931.0
2017-09-19 12:00:00,81.54,81.55,81.44,81.46,9863.0,72.0025,72.0114,71.9142,71.9319,9863.0
2017-09-19 12:05:00,81.47,81.47,81.42,81.45,8969.0,71.9407,71.9407,71.8966,71.923,8969.0
2017-09-19 12:10:00,81.47,81.49,81.44,81.49,12076.0,71.9407,71.9584,71.9142,71.9584,12076.0
2017-09-19 12:15:00,81.48,81.52,81.48,81.5,8900.0,71.9495,71.9849,71.9495,71.9672,8900.0
2017-09-19 12:20:00,81.48,81.56,81.43,81.54,8600.0,71.9495,72.0202,71.9054,72.0025,8600.0
2017-09-19 12:25:00,81.53,81.58,81.52,81.58,3601.0,71.9937,72.0378,71.9849,72.0378,3601.0
2017-09-19 12:30:00,81.61,81.63,81.55,81.57,10902.0,72.0643,72.082,72.0114,72.029,10902.0
2017-09-19 12:35:00,81.55,81.59,81.55,81.56,4356.0,72.0114,72.0467,72.0114,72.0202,4356.0
2017-09-19 12:40:00,81.55,81.55,81.5,81.55,5351.0,72.0114,72.0114,71.9672,72.0114,5351.0
2017-09-19 12:45:00,81.55,81.64,81.54,81.64,10278.0,72.0114,72.0908,72.0025,72.0908,10278.0
2017-09-19 12:50:00,81.64,81.65,81.59,81.61,7944.0,72.0908,72.0997,72.0467,72.0643,7944.0
2017-09-19 12:55:00,81.62,81.62,81.59,81.6,5986.0,72.0732,72.0732,72.0467,72.0555,5986.0
2017-09-19 13:00:00,81.6,81.63,81.59,81.59,6310.0,72.0555,72.082,72.0467,72.0467,6310.0
2017-09-19 13:05:00,81.59,81.59,81.57,81.59,5289.0,72.0467,72.0467,72.029,72.0467,5289.0
2017-09-19 13:10:00,81.6,81.6,81.57,81.58,4304.0,72.0555,72.0555,72.029,72.0378,4304.0
2017-09-19 13:15:00,81.59,81.59,81.56,81.58,15172.0,72.0467,72.0467,72.0202,72.0378,15172.0
2017-09-19 13:20:00,81.59,81.64,81.59,81.64,5205.0,72.0467,72.0908,72.0467,72.0908,5205.0
2017-09-19 13:25:00,81.64,81.68,81.63,81.67,3930.0,72.0908,72.1261,72.082,72.1173,3930.0
2017-09-19 13:30:00,81.68,81.68,81.66,81.68,6142.0,72.1261,72.1261,72.1085,72.1261,6142.0
2017-09-19 13:35:00,81.67,81.67,81.66,81.67,1200.0,72.1173,72.1173,72.1085,72.1173,1200.0
2017-09-19 13:40:00,81.67,81.71,81.66,81.7,8161.0,72.1173,72.1526,72.1085,72.1438,8161.0
2017-09-19 13:45:00,81.71,81.72,81.67,81.71,11560.0,72.1526,72.1615,72.1173,72.1526,11560.0
2017-09-19 13:50:00,81.71,81.79,81.71,81.79,9098.0,72.1526,72.2233,72.1526,72.2233,9098.0
2017-09-19 13:55:00,81.78,81.78,81.73,81.74,8802.0,72.2144,72.2144,72.1703,72.1791,8802.0
2017-09-19 14:00:00,81.75,81.91,81.75,81.86,15540.0,72.188,72.3292,72.188,72.2851,15540.0
2017-09-19 14:05:00,81.86,81.87,81.78,81.78,8971.0,72.2851,72.2939,72.2144,72.2144,8971.0
2017-09-19 14:10:00,81.79,81.81,81.78,81.81,9805.0,72.2233,72.2409,72.2144,72.2409,9805.0
2017-09-19 14:15:00,81.81,81.82,81.79,81.81,15061.0,72.2409,72.2498,72.2233,72.2409,15061.0
2017-09-19 14:20:00,81.81,81.84,81.78,81.79,14458.0,72.2409,72.2674,72.2144,72.2233,14458.0
2017-09-19 14:25:00,81.8,81.8,81.76,81.76,13713.0,72.2321,72.2321,72.1968,72.1968,13713.0
2017-09-19 14:30:00,81.76,81.83,81.76,81.82,14962.0,72.1968,72.2586,72.1968,72.2498,14962.0
2017-09-19 14:35:00,81.81,81.84,81.8,81.82,6378.0,72.2409,72.2674,72.2321,72.2498,6378.0
2017-09-19 14:40:00,81.81,81.86,81.81,81.83,9008.0,72.2409,72.2851,72.2409,72.2586,9008.0
2017-09-19 14:45:00,81.83,81.84,81.82,81.84,7565.0,72.2586,72.2674,72.2498,72.2674,7565.0
2017-09-19 14:50:00,81.85,81.85,81.84,81.84,7062.0,72.2763,72.2763,72.2674,72.2674,7062.0
2017-09-19 14:55:00,81.85,81.88,81.75,81.77,25184.0,72.2763,72.3028,72.188,72.2056,25184.0
2017-09-19 15:00:00,81.77,81.79,81.76,81.79,7134.0,72.2056,72.2233,72.1968,72.2233,7134.0
2017-09-19 15:05:00,81.79,81.82,81.79,81.81,6993.0,72.2233,72.2498,72.2233,72.2409,6993.0
2017-09-19 15:10:00,81.81,81.93,81.8,81.92,33458.0,72.2409,72.3469,72.2321,72.3381,33458.0
2017-09-19 15:15:00,81.92,81.92,81.85,81.85,22443.0,72.3381,72.3381,72.2763,72.2763,22443.0
2017-09-19 15:20:00,81.85,81.85,81.81,81.83,16071.0,72.2763,72.2763,72.2409,72.2586,16071.0
2017-09-19 15:25:00,81.83,81.89,81.83,81.89,14448.0,72.2586,72.3116,72.2586,72.3116,14448.0
2017-09-19 15:30:00,81.89,81.89,81.85,81.86,14248.0,72.3116,72.3116,72.2763,72.2851,14248.0
2017-09-19 15:35:00,81.86,81.87,81.77,81.8,27325.0,72.2851,72.2939,72.2056,72.2321,27325.0
2017-09-19 15:40:00,81.8,81.83,81.78,81.79,20314.0,72.2321,72.2586,72.2144,72.2233,20314.0
2017-09-19 15:45:00,81.78,81.79,81.73,81.76,24065.0,72.2144,72.2233,72.1703,72.1968,24065.0
2017-09-19 15:50:00,81.76,81.78,81.73,81.78,29647.0,72.1968,72.2144,72.1703,72.2144,29647.0
2017-09-19 15:55:00,81.78,81.81,81.76,81.78,75619.0,72.2144,72.2409,72.1968,72.2144,75619.0
2017-09-20 09:30:00,81.88,82.25,81.88,82.25,24497.0,72.3028,72.6295,72.3028,72.6295,24497.0
2017-09-20 09:35:00,82.2,82.2,81.91,81.92,5156.0,72.5853,72.5853,72.3292,72.3381,5156.0
2017-09-20 09:40:00,81.92,82.09,81.91,82.03,7006.0,72.3381,72.4882,72.3292,72.4352,7006.0
2017-09-20 09:45:00,82.01,82.01,81.84,81.86,6770.0,72.4175,72.4175,72.2674,72.2851,6770.0
2017-09-20 09:50:00,81.87,81.89,81.77,81.77,5156.0,72.2939,72.3116,72.2056,72.2056,5156.0
2017-09-20 09:55:00,81.8,81.89,81.77,81.85,6340.0,72.2321,72.3116,72.2056,72.2763,6340.0
2017-09-20 10:00:00,81.87,81.98,81.75,81.92,21119.0,72.2939,72.3911,72.188,72.3381,21119.0
2017-09-20 10:05:00,81.92,81.98,81.84,81.89,19446.0,72.3381,72.3911,72.2674,72.3116,19446.0
2017-09-20 10:10:00,81.87,81.98,81.85,81.95,9311.0,72.2939,72.3911,72.2763,72.3646,9311.0
2017-09-20 10:15:00,81.95,82.08,81.89,82.08,24857.0,72.3646,72.4794,72.3116,72.4794,24857.0
2017-09-20 10:20:00,82.09,82.19,82.07,82.16,16071.0,72.4882,72.5765,72.4705,72.55,16071.0
2017-09-20 10:25:00,82.17,82.22,82.15,82.22,12903.0,72.5588,72.603,72.5412,72.603,12903.0
2017-09-20 10:30:00,82.21,82.23,82.14,82.15,8023.0,72.5942,72.6118,72.5323,72.5412,8023.0
2017-09-20 10:35:00,82.16,82.17,82.13,82.15,8785.0,72.55,72.5588,72.5235,72.5412,8785.0
2017-09-20 10:40:00,82.16,82.18,82.14,82.17,12157.0,72.55,72.5677,72.5323,72.5588,12157.0
2017-09-20 10:45:00,82.17,82.17,82.11,82.12,6338.0,72.5588,72.5588,72.5058,72.5147,6338.0
2017-09-20 10:50:00,82.12,82.39,82.12,82.21,140396.0,72.5147,72.7531,72.5147,72.5942,140396.0
2017-09-20 10:55:00,82.2,82.37,82.18,82.37,11963.0,72.5853,72.7354,72.5677,72.7354,11963.0
2017-09-20 11:00:00,82.37,82.45,82.31,82.44,14989.0,72.7354,72.8061,72.6825,72.7972,14989.0
2017-09-20 11:05:00,82.44,82.48,82.39,82.48,7626.0,72.7972,72.8326,72.7531,72.8326,7626.0
2017-09-20 11:10:00,82.46,82.52,82.43,82.48,12120.0,72.8149,72.8679,72.7884,72.8326,12120.0
2017-09-20 11:15:00,82.47,82.5,82.44,82.44,8885.0,72.8237,72.8502,72.7972,72.7972,8885.0
2017-09-20 11:20:00,82.43,82.43,82.37,82.42,4090.0,72.7884,72.7884,72.7354,72.7796,4090.0
2017-09-20 11:25:00,82.42,82.47,82.37,82.46,22342.0,72.7796,72.8237,72.7354,72.8149,22342.0
2017-09-20 11:30:00,82.46,82.48,82.43,82.44,11542.0,72.8149,72.8326,72.7884,72.7972,11542.0
2017-09-20 11:35:00,82.45,82.47,82.38,82.4,11654.0,72.8061,72.8237,72.7443,72.7619,11654.0
2017-09-20 11:40:00,82.39,82.42,82.37,82.4,9251.0,72.7531,72.7796,72.7354,72.7619,9251.0
2017-09-20 11:45:00,82.41,82.41,82.32,82.32,9384.0,72.7708,72.7708,72.6913,72.6913,9384.0
2017-09-20 11:50:00,82.33,82.34,82.27,82.27,5394.0,72.7001,72.7089,72.6471,72.6471,5394.0
2017-09-20 11:55:00,82.27,82.28,82.24,82.28,10752.0,72.6471,72.656,72.6206,72.656,10752.0
2017-09-20 12:00:00,82.28,82.36,82.27,82.32,11062.0,72.656,72.7266,72.6471,72.6913,11062.0
2017-09-20 12:05:00,82.32,82.37,82.32,82.37,3789.0,72.6913,72.7354,72.6913,72.7354,3789.0
2017-09-20 12:10:00,82.35,82.39,82.34,82.37,6754.0,72.7178,72.7531,72.7089,72.7354,6754.0
2017-09-20 12:15:00,82.38,82.38,82.34,82.34,2435.0,72.7443,72.7443,72.7089,72.7089,2435.0
2017-09-20 12:20:00,82.35,82.35,82.29,82.3,3033.0,72.7178,72.7178,72.6648,72.6736,3033.0
2017-09-20 12:25:00,82.31,82.32,82.27,82.3,3123.0,72.6825,72.6913,72.6471,72.6736,3123.0
2017-09-20 12:30:00,82.3,82.32,82.28,82.32,5092.0,72.6736,72.6913,72.656,72.6913,5092.0
2017-09-20 12:35:00,82.31,82.32,82.26,82.3,5212.0,72.6825,72.6913,72.6383,72.6736,5212.0
2017-09-20 12:40:00,82.29,82.3,82.22,82.23,12392.0,72.6648,72.6736,72.603,72.6118,12392.0
2017-09-20 12:45:00,82.24,82.3,82.22,82.26,12034.0,72.6206,72.6736,72.603,72.6383,12034.0
2017-09-20 12:50:00,82.26,82.3,82.23,82.25,17763.0,72.6383,72.6736,72.6118,72.6295,17763.0
2017-09-20 12:55:00,82.25,82.26,82.23,82.25,7118.0,72.6295,72.6383,72.6118,72.6295,7118.0
2017-09-20 13:00:00,82.23,82.25,82.17,82.24,11457.0,72.6118,72.6295,72.5588,72.6206,11457.0
2017-09-20 13:05:00,82.26,82.26,82.22,82.24,4612.0,72.6383,72.6383,72.603,72.6206,4612.0
2017-09-20 13:10:00,82.24,82.25,82.21,82.24,5484.0,72.6206,72.6295,72.5942,72.6206,5484.0
2017-09-20 13:15:00,82.23,82.26,82.22,82.23,10938.0,72.6118,72.6383,72.603,72.6118,10938.0
2017-09-20 13:20:00,82.23,82.27,82.23,82.24,4801.0,72.6118,72.6471,72.6118,72.6206,4801.0
2017-09-20 13:25:00,82.25,82.3,82.25,82.27,4739.0,72.6295,72.6736,72.6295,72.6471,4739.0
2017-09-20 13:30:00,82.26,82.26,82.24,82.26,2635.0,72.6383,72.6383,72.6206,72.6383,2635.0
2017-09-20 13:35:00,82.26,82.26,82.21,82.25,6508.0,72.6383,72.6383,72.5942,72.6295,6508.0
2017-09-20 13:40:00,82.24,82.27,82.23,82.26,11216.0,72.6206,72.6471,72.6118,72.6383,11216.0
2017-09-20 13:45:00,82.25,82.3,82.21,82.29,6713.0,72.6295,72.6736,72.5942,72.6648,6713.0
2017-09-20 13:50:00,82.3,82.34,82.26,82.27,5638.0,72.6736,72.7089,72.6383,72.6471,5638.0
2017-09-20 13:55:00,82.25,82.29,82.22,82.29,7061.0,72.6295,72.6648,72.603,72.6648,7061.0
2017-09-20 14:00:00,82.27,82.36,82.22,82.31,12615.0,72.6471,72.7266,72.603,72.6825,12615.0
2017-09-20 14:05:00,82.31,82.33,82.23,82.25,11453.0,72.6825,72.7001,72.6118,72.6295,11453.0
2017-09-20 14:10:00,82.29,82.36,82.25,82.33,14832.0,72.6648,72.7266,72.6295,72.7001,14832.0
2017-09-20 14:15:00,82.33,82.38,82.3,82.38,12776.0,72.7001,72.7443,72.6736,72.7443,12776.0
2017-09-20 14:20:00,82.42,82.42,82.3,82.37,18081.0,72.7796,72.7796,72.6736,72.7354,18081.0
2017-09-20 14:25:00,82.36,82.38,82.33,82.33,8106.0,72.7266,72.7443,72.7001,72.7001,8106.0
2017-09-20 14:30:00,82.34,82.38,82.28,82.38,14918.0,72.7089,72.7443,72.656,72.7443,14918.0
2017-09-20 14:35:00,82.37,82.37,82.28,82.35,10361.0,72.7354,72.7354,72.656,72.7178,10361.0
2017-09-20 14:40:00,82.36,82.39,82.27,82.33,32420.0,72.7266,72.7531,72.6471,72.7001,32420.0
2017-09-20 14:45:00,82.31,82.41,82.31,82.41,10524.0,72.6825,72.7708,72.6825,72.7708,10524.0
2017-09-20 14:50:00,82.39,82.43,82.35,82.42,14371.0,72.7531,72.7884,72.7178,72.7796,14371.0
2017-09-20 14:55:00,82.41,82.51,82.41,82.5,11994.0,72.7708,72.8591,72.7708,72.8502,11994.0
2017-09-20 15:00:00,82.48,82.5,82.39,82.41,11817.0,72.8326,72.8502,72.7531,72.7708,11817.0
2017-09-20 15:05:00,82.4,82.4,82.32,82.34,27198.0,72.7619,72.7619,72.6913,72.7089,27198.0
2017-09-20 15:10:00,82.36,82.38,82.33,82.37,71483.0,72.7266,72.7443,72.7001,72.7354,71483.0
2017-09-20 15:15:00,82.36,82.45,82.35,82.45,13325.0,72.7266,72.8061,72.7178,72.8061,13325.0
2017-09-20 15:20:00,82.43,82.5,82.43,82.45,8989.0,72.7884,72.8502,72.7884,72.8061,8989.0
2017-09-20 15:25:00,82.45,82.5,82.42,82.48,16259.0,72.8061,72.8502,72.7796,72.8326,16259.0
2017-09-20 15:30:00,82.49,82.49,82.39,82.47,46092.0,72.8414,72.8414,72.7531,72.8237,46092.0
2017-09-20 15:35:00,82.48,82.52,82.44,82.52,30167.0,72.8326,72.8679,72.7972,72.8679,30167.0
2017-09-20 15:40:00,82.52,82.52,82.47,82.5,33928.0,72.8679,72.8679,72.8237,72.8502,33928.0
2017-09-20 15:45:00,82.5,82.57,82.5,82.56,38962.0,72.8502,72.912,72.8502,72.9032,38962.0
2017-09-20 15:50:00,82.56,82.61,82.55,82.58,50400.0,72.9032,72.9474,72.8944,72.9209,50400.0
2017-09-20 15:55:00,82.57,82.65,82.56,82.59,109208.0,72.912,72.9827,72.9032,72.9297,109208.0
2017-09-21 09:30:00,82.57,82.73,81.91,82.73,34235.0,72.912,73.0533,72.3292,73.0533,34235.0
2017-09-21 09:35:00,82.76,82.8,82.56,82.57,20102.0,73.0798,73.1151,72.9032,72.912,20102.0
2017-09-21 09:40:00,82.6,82.7,82.55,82.55,8020.0,72.9385,73.0268,72.8944,72.8944,8020.0
2017-09-21 09:45:00,82.58,82.59,82.4,82.47,15148.0,72.9209,72.9297,72.7619,72.8237,15148.0
2017-09-21 09:50:00,82.46,82.62,82.39,82.48,34506.0,72.8149,72.9562,72.7531,72.8326,34506.0
2017-09-21 09:55:00,82.51,82.55,82.43,82.43,10042.0,72.8591,72.8944,72.7884,72.7884,10042.0
2017-09-21 10:00:00,82.44,82.5,82.32,82.36,14500.0,72.7972,72.8502,72.6913,72.7266,14500.0
2017-09-21 10:05:00,82.36,82.43,82.33,82.38,20739.0,72.7266,72.7884,72.7001,72.7443,20739.0
2017-09-21 10:10:00,82.36,82.36,82.22,82.24,4941.0,72.7266,72.7266,72.603,72.6206,4941.0
2017-09-21 10:15:00,82.22,82.31,82.19,82.3,8708.0,72.603,72.6825,72.5765,72.6736,8708.0
2017-09-21 10:20:00,82.3,82.33,82.24,82.29,6212.0,72.6736,72.7001,72.6206,72.6648,6212.0
2017-09-21 10:25:00,82.27,82.5,82.25,82.41,109052.0,72.6471,72.8502,72.6295,72.7708,109052.0
2017-09-21 10:30:00,82.4,82.45,82.35,82.44,6493.0,72.7619,72.8061,72.7178,72.7972,6493.0
2017-09-21 10:35:00,82.45,82.51,82.41,82.47,4510.0,72.8061,72.8591,72.7708,72.8237,4510.0
2017-09-21 10:40:00,82.45,82.46,82.33,82.35,6551.0,72.8061,72.8149,72.7001,72.7178,6551.0
2017-09-21 10:45:00,82.33,82.37,82.25,82.33,7475.0,72.7001,72.7354,72.6295,72.7001,7475.0
2017-09-21 10:50:00,82.34,82.38,82.3,82.37,6183.0,72.7089,72.7443,72.6736,72.7354,6183.0
2017-09-21 10:55:00,82.35,82.37,82.28,82.32,44907.0,72.7178,72.7354,72.656,72.6913,44907.0
2017-09-21 11:00:00,82.32,82.37,82.27,82.35,18141.0,72.6913,72.7354,72.6471,72.7178,18141.0
2017-09-21 11:05:00,82.36,82.39,82.34,82.37,4775.0,72.7266,72.7531,72.7089,72.7354,4775.0
2017-09-21 11:10:00,82.36,82.39,82.28,82.38,11272.0,72.7266,72.7531,72.656,72.7443,11272.0
2017-09-21 11:15:00,82.36,82.39,82.3,82.37,12239.0,72.7266,72.7531,72.6736,72.7354,12239.0
2017-09-21 11:20:00,82.37,82.37,82.29,82.3,5948.0,72.7354,72.7354,72.6648,72.6736,5948.0
2017-09-21 11:25:00,82.32,82.33,82.27,82.3,6257.0,72.6913,72.7001,72.6471,72.6736,6257.0
2017-09-21 11:30:00,82.31,82.31,82.29,82.29,6214.0,72.6825,72.6825,72.6648,72.6648,6214.0
2017-09-21 11:35:00,82.31,82.45,82.31,82.41,72987.0,72.6825,72.8061,72.6825,72.7708,72987.0
2017-09-21 11:40:00,82.41,82.43,82.39,82.4,2186.0,72.7708,72.7884,72.7531,72.7619,2186.0
2017-09-21 11:45:00,82.4,82.41,82.35,82.35,7043.0,72.7619,72.7708,72.7178,72.7178,7043.0
2017-09-21 11:50:00,82.34,82.36,82.28,82.33,27979.0,72.7089,72.7266,72.656,72.7001,27979.0
2017-09-21 11:55:00,82.33,82.39,82.32,82.36,13820.0,72.7001,72.7531,72.6913,72.7266,13820.0
2017-09-21 12:00:00,82.36,82.38,82.33,82.36,13903.0,72.7266,72.7443,72.7001,72.7266,13903.0
2017-09-21 12:05:00,82.34,82.39,82.33,82.39,4768.0,72.7089,72.7531,72.7001,72.7531,4768.0
2017-09-21 12:10:00,82.38,82.39,82.34,82.39,10762.0,72.7443,72.7531,72.7089,72.7531,10762.0
2017-09-21 12:15:00,82.39,82.39,82.34,82.36,13405.0,72.7531,72.7531,72.7089,72.7266,13405.0
2017-09-21 12:20:00,82.34,82.36,82.29,82.29,4079.0,72.7089,72.7266,72.6648,72.6648,4079.0
2017-09-21 12:25:00,82.31,82.34,82.28,82.31,7517.0,72.6825,72.7089,72.656,72.6825,7517.0
2017-09-21 12:30:00,82.29,82.31,82.28,82.29,6914.0,72.6648,72.6825,72.656,72.6648,6914.0
2017-09-21 12:35:00,82.29,82.32,82.28,82.31,8938.0,72.6648,72.6913,72.656,72.6825,8938.0
2017-09-21 12:40:00,82.3,82.31,82.28,82.3,15091.0,72.6736,72.6825,72.656,72.6736,15091.0
2017-09-21 12:45:00,82.3,82.33,82.28,82.33,11212.0,72.6736,72.7001,72.656,72.7001,11212.0
2017-09-21 12:50:00,82.33,82.33,82.28,82.29,13924.0,72.7001,72.7001,72.656,72.6648,13924.0
2017-09-21 12:55:00,82.29,82.31,82.28,82.3,18917.0,72.6648,72.6825,72.656,72.6736,18917.0
2017-09-21 13:00:00,82.3,82.33,82.3,82.32,7502.0,72.6736,72.7001,72.6736,72.6913,7502.0
2017-09-21 13:05:00,82.3,82.31,82.29,82.3,1985.0,72.6736,72.6825,72.6648,72.6736,1985.0
2017-09-21 13:10:00,82.29,82.32,82.27,82.31,10674.0,72.6648,72.6913,72.6471,72.6825,10674.0
2017-09-21 13:15:00,82.31,82.31,82.3,82.31,800.0,72.6825,72.6825,72.6736,72.6825,800.0
2017-09-21 13:20:00,82.3,82.32,82.27,82.29,28399.0,72.6736,72.6913,72.6471,72.6648,28399.0
2017-09-21 13:25:00,82.31,82.33,82.29,82.32,10419.0,72.6825,72.7001,72.6648,72.6913,10419.0
2017-09-21 13:30:00,82.33,82.33,82.31,82.32,729.0,72.7001,72.7001,72.6825,72.6913,729.0
2017-09-21 13:35:00,82.31,82.33,82.28,82.31,11742.0,72.6825,72.7001,72.656,72.6825,11742.0
2017-09-21 13:40:00,82.31,82.32,82.29,82.31,31485.0,72.6825,72.6913,72.6648,72.6825,31485.0
2017-09-21 13:45:00,82.31,82.32,82.3,82.3,6921.0,72.6825,72.6913,72.6736,72.6736,6921.0
2017-09-21 13:50:00,82.3,82.32,82.3,82.32,9136.0,72.6736,72.6913,72.6736,72.6913,9136.0
2017-09-21 13:55:00,82.3,82.32,82.28,82.31,17138.0,72.6736,72.6913,72.656,72.6825,17138.0
2017-09-21 14:00:00,82.32,82.32,82.28,82.31,23354.0,72.6913,72.6913,72.656,72.6825,23354.0
2017-09-21 14:05:00,82.3,82.34,82.3,82.33,14641.0,72.6736,72.7089,72.6736,72.7001,14641.0
2017-09-21 14:10:00,82.33,82.4,82.32,82.39,18000.0,72.7001,72.7619,72.6913,72.7531,18000.0
2017-09-21 14:15:00,82.38,82.39,82.33,82.34,14541.0,72.7443,72.7531,72.7001,72.7089,14541.0
2017-09-21 14:20:00,82.34,82.35,82.32,82.33,11760.0,72.7089,72.7178,72.6913,72.7001,11760.0
2017-09-21 14:25:00,82.33,82.39,82.32,82.39,26888.0,72.7001,72.7531,72.6913,72.7531,26888.0
2017-09-21 14:30:00,82.39,82.4,82.36,82.36,6893.0,72.7531,72.7619,72.7266,72.7266,6893.0
2017-09-21 14:35:00,82.37,82.37,82.35,82.36,2641.0,72.7354,72.7354,72.7178,72.7266,2641.0
2017-09-21 14:40:00,82.36,82.37,82.32,82.32,3964.0,72.7266,72.7354,72.6913,72.6913,3964.0
2017-09-21 14:45:00,82.3,82.33,82.28,82.33,15949.0,72.6736,72.7001,72.656,72.7001,15949.0
2017-09-21 14:50:00,82.32,82.36,82.32,82.36,10393.0,72.6913,72.7266,72.6913,72.7266,10393.0
2017-09-21 14:55:00,82.37,82.37,82.36,82.37,1519.0,72.7354,72.7354,72.7266,72.7354,1519.0
2017-09-21 15:00:00,82.37,82.38,82.35,82.38,9763.0,72.7354,72.7443,72.7178,72.7443,9763.0
2017-09-21 15:05:00,82.38,82.39,82.37,82.39,3847.0,72.7443,72.7531,72.7354,72.7531,3847.0
2017-09-21 15:10:00,82.39,82.4,82.37,82.4,12008.0,72.7531,72.7619,72.7354,72.7619,12008.0
2017-09-21 15:15:00,82.41,82.48,82.39,82.42,15313.0,72.7708,72.8326,72.7531,72.7796,15313.0
2017-09-21 15:20:00,82.42,82.5,82.42,82.42,17518.0,72.7796,72.8502,72.7796,72.7796,17518.0
2017-09-21 15:25:00,82.44,82.47,82.42,82.45,20378.0,72.7972,72.8237,72.7796,72.8061,20378.0
2017-09-21 15:30:00,82.45,82.5,82.44,82.5,29336.0,72.8061,72.8502,72.7972,72.8502,29336.0
2017-09-21 15:35:00,82.49,82.51,82.42,82.47,62563.0,72.8414,72.8591,72.7796,72.8237,62563.0
2017-09-21 15:40:00,82.47,82.47,82.36,82.37,29386.0,72.8237,72.8237,72.7266,72.7354,29386.0
2017-09-21 15:45:00,82.37,82.45,82.36,82.42,55053.0,72.7354,72.8061,72.7266,72.7796,55053.0
2017-09-21 15:50:00,82.43,82.44,82.34,82.39,67789.0,72.7884,72.7972,72.7089,72.7531,67789.0
2017-09-21 15:55:00,82.39,82.42,82.34,82.34,103661.0,72.7531,72.7796,72.7089,72.7089,103661.0
2017-09-22 09:30:00,82.31,82.31,82.07,82.18,12568.0,72.6825,72.6825,72.4705,72.5677,12568.0
2017-09-22 09:35:00,82.23,82.43,82.23,82.42,3834.0,72.6118,72.7884,72.6118,72.7796,3834.0
2017-09-22 09:40:00,82.44,82.52,82.4,82.41,3833.0,72.7972,72.8679,72.7619,72.7708,3833.0
2017-09-22 09:45:00,82.41,82.6,82.34,82.49,5641.0,72.7708,72.9385,72.7089,72.8414,5641.0
2017-09-22 09:50:00,82.5,82.7,82.45,82.63,7283.0,72.8502,73.0268,72.8061,72.965,7283.0
2017-09-22 09:55:00,82.62,82.66,82.53,82.62,5593.0,72.9562,72.9915,72.8767,72.9562,5593.0
2017-09-22 10:00:00,82.63,82.63,82.46,82.47,4484.0,72.965,72.965,72.8149,72.8237,4484.0
2017-09-22 10:05:00,82.45,82.54,82.43,82.44,8721.0,72.8061,72.8856,72.7884,72.7972,8721.0
2017-09-22 10:10:00,82.47,82.51,82.45,82.49,4400.0,72.8237,72.8591,72.8061,72.8414,4400.0
2017-09-22 10:15:00,82.5,82.54,82.42,82.54,12869.0,72.8502,72.8856,72.7796,72.8856,12869.0
2017-09-22 10:20:00,82.52,82.53,82.47,82.47,4402.0,72.8679,72.8767,72.8237,72.8237,4402.0
2017-09-22 10:25:00,82.45,82.51,82.43,82.45,16529.0,72.8061,72.8591,72.7884,72.8061,16529.0
2017-09-22 10:30:00,82.48,82.6,82.47,82.58,5960.0,72.8326,72.9385,72.8237,72.9209,5960.0
2017-09-22 10:35:00,82.54,82.66,82.51,82.63,3778.0,72.8856,72.9915,72.8591,72.965,3778.0
2017-09-22 10:40:00,82.64,82.69,82.55,82.56,6435.0,72.9739,73.018,72.8944,72.9032,6435.0
2017-09-22 10:45:00,82.56,82.63,82.54,82.58,6193.0,72.9032,72.965,72.8856,72.9209,6193.0
2017-09-22 10:50:00,82.57,82.57,82.47,82.48,18631.0,72.912,72.912,72.8237,72.8326,18631.0
2017-09-22 10:55:00,82.46,82.48,82.41,82.48,21908.0,72.8149,72.8326,72.7708,72.8326,21908.0
2017-09-22 11:00:00,82.45,82.45,82.34,82.35,6011.0,72.8061,72.8061,72.7089,72.7178,6011.0
2017-09-22 11:05:00,82.35,82.39,82.33,82.37,4010.0,72.7178,72.7531,72.7001,72.7354,4010.0
2017-09-22 11:10:00,82.36,82.43,82.36,82.4,4808.0,72.7266,72.7884,72.7266,72.7619,4808.0
2017-09-22 11:15:00,82.4,82.41,82.35,82.4,21847.0,72.7619,72.7708,72.7178,72.7619,21847.0
2017-09-22 11:20:00,82.39,82.4,82.25,82.25,21945.0,72.7531,72.7619,72.6295,72.6295,21945.0
2017-09-22 11:25:00,82.25,82.34,82.24,82.34,5771.0,72.6295,72.7089,72.6206,72.7089,5771.0
2017-09-22 11:30:00,82.34,82.39,82.34,82.38,3953.0,72.7089,72.7531,72.7089,72.7443,3953.0
2017-09-22 11:35:00,82.38,82.42,82.34,82.34,3487.0,72.7443,72.7796,72.7089,72.7089,3487.0
2017-09-22 11:40:00,82.35,82.37,82.34,82.35,49380.0,72.7178,72.7354,72.7089,72.7178,49380.0
2017-09-22 11:45:00,82.37,82.39,82.35,82.37,3848.0,72.7354,72.7531,72.7178,72.7354,3848.0
2017-09-22 11:50:00,82.37,82.55,82.37,82.54,5736.0,72.7354,72.8944,72.7354,72.8856,5736.0
2017-09-22 11:55:00,82.54,82.54,82.5,82.51,1925.0,72.8856,72.8856,72.8502,72.8591,1925.0
2017-09-22 12:00:00,82.53,82.6,82.53,82.57,3583.0,72.8767,72.9385,72.8767,72.912,3583.0
2017-09-22 12:05:00,82.57,82.58,82.56,82.57,2942.0,72.912,72.9209,72.9032,72.912,2942.0
2017-09-22 12:10:00,82.58,82.6,82.57,82.57,2537.0,72.9209,72.9385,72.912,72.912,2537.0
2017-09-22 12:15:00,82.57,82.6,82.53,82.57,3825.0,72.912,72.9385,72.8767,72.912,3825.0
2017-09-22 12:20:00,82.59,82.63,82.58,82.58,2103.0,72.9297,72.965,72.9209,72.9209,2103.0
2017-09-22 12:25:00,82.57,82.58,82.52,82.53,20089.0,72.912,72.9209,72.8679,72.8767,20089.0
2017-09-22 12:30:00,82.53,82.53,82.49,82.5,3626.0,72.8767,72.8767,72.8414,72.8502,3626.0
2017-09-22 12:35:00,82.5,82.53,82.48,82.52,11577.0,72.8502,72.8767,72.8326,72.8679,11577.0
2017-09-22 12:40:00,82.52,82.55,82.48,82.51,6601.0,72.8679,72.8944,72.8326,72.8591,6601.0
2017-09-22 12:45:00,82.54,82.54,82.52,82.53,700.0,72.8856,72.8856,72.8679,72.8767,700.0
2017-09-22 12:50:00,82.54,82.54,82.53,82.54,5602.0,72.8856,72.8856,72.8767,72.8856,5602.0
2017-09-22 12:55:00,82.54,82.71,82.53,82.71,13099.0,72.8856,73.0357,72.8767,73.0357,13099.0
2017-09-22 13:00:00,82.69,82.71,82.65,82.66,6124.0,73.018,73.0357,72.9827,72.9915,6124.0
2017-09-22 13:05:00,82.66,82.66,82.61,82.61,3184.0,72.9915,72.9915,72.9474,72.9474,3184.0
2017-09-22 13:10:00,82.61,82.63,82.59,82.59,5105.0,72.9474,72.965,72.9297,72.9297,5105.0
2017-09-22 13:15:00,82.6,82.61,82.57,82.59,2500.0,72.9385,72.9474,72.912,72.9297,2500.0
2017-09-22 13:20:00,82.59,82.62,82.55,82.61,5409.0,72.9297,72.9562,72.8944,72.9474,5409.0
2017-09-22 13:25:00,82.6,82.61,82.56,82.61,2588.0,72.9385,72.9474,72.9032,72.9474,2588.0
2017-09-22 13:30:00,82.58,82.59,82.55,82.57,3172.0,72.9209,72.9297,72.8944,72.912,3172.0
2017-09-22 13:35:00,82.55,82.62,82.55,82.59,2005.0,72.8944,72.9562,72.8944,72.9297,2005.0
2017-09-22 13:40:00,82.59,82.62,82.59,82.62,4372.0,72.9297,72.9562,72.9297,72.9562,4372.0
2017-09-22 13:45:00,82.62,82.62,82.59,82.6,2181.0,72.9562,72.9562,72.9297,72.9385,2181.0
2017-09-22 13:50:00,82.58,82.62,82.53,82.56,11382.0,72.9209,72.9562,72.8767,72.9032,11382.0
2017-09-22 13:55:00,82.56,82.61,82.54,82.61,11303.0,72.9032,72.9474,72.8856,72.9474,11303.0
2017-09-22 14:00:00,82.59,82.59,82.54,82.55,5604.0,72.9297,72.9297,72.8856,72.8944,5604.0
2017-09-22 14:05:00,82.55,82.56,82.54,82.55,7021.0,72.8944,72.9032,72.8856,72.8944,7021.0
2017-09-22 14:10:00,82.56,82.58,82.54,82.56,3000.0,72.9032,72.9209,72.8856,72.9032,3000.0
2017-09-22 14:15:00,82.55,82.59,82.55,82.59,8622.0,72.8944,72.9297,72.8944,72.9297,8622.0
2017-09-22 14:20:00,82.59,82.62,82.58,82.6,11560.0,72.9297,72.9562,72.9209,72.9385,11560.0
2017-09-22 14:25:00,82.6,82.61,82.59,82.6,6853.0,72.9385,72.9474,72.9297,72.9385,6853.0
2017-09-22 14:30:00,82.6,82.63,82.58,82.61,11968.0,72.9385,72.965,72.9209,72.9474,11968.0
2017-09-22 14:35:00,82.6,82.61,82.59,82.61,3882.0,72.9385,72.9474,72.9297,72.9474,3882.0
2017-09-22 14:40:00,82.59,82.62,82.58,82.61,8640.0,72.9297,72.9562,72.9209,72.9474,8640.0
2017-09-22 14:45:00,82.6,82.62,82.58,82.61,10183.0,72.9385,72.9562,72.9209,72.9474,10183.0
2017-09-22 14:50:00,82.6,82.61,82.59,82.6,3200.0,72.9385,72.9474,72.9297,72.9385,3200.0
2017-09-22 14:55:00,82.6,82.62,82.59,82.62,7841.0,72.9385,72.9562,72.9297,72.9562,7841.0
2017-09-22 15:00:00,82.61,82.63,82.61,82.62,1523.0,72.9474,72.965,72.9474,72.9562,1523.0
2017-09-22 15:05:00,82.62,82.63,82.61,82.62,2205.0,72.9562,72.965,72.9474,72.9562,2205.0
2017-09-22 15:10:00,82.61,82.66,82.61,82.65,10144.0,72.9474,72.9915,72.9474,72.9827,10144.0
2017-09-22 15:15:00,82.65,82.73,82.64,82.67,15786.0,72.9827,73.0533,72.9739,73.0003,15786.0
2017-09-22 15:20:00,82.67,82.74,82.66,82.72,9807.0,73.0003,73.0622,72.9915,73.0445,9807.0
2017-09-22 15:25:00,82.72,82.73,82.69,82.73,10021.0,73.0445,73.0533,73.018,73.0533,10021.0
2017-09-22 15:30:00,82.73,82.73,82.67,82.67,12689.0,73.0533,73.0533,73.0003,73.0003,12689.0
2017-09-22 15:35:00,82.67,82.69,82.67,82.68,15235.0,73.0003,73.018,73.0003,73.0092,15235.0
2017-09-22 15:40:00,82.68,82.7,82.67,82.69,11968.0,73.0092,73.0268,73.0003,73.018,11968.0
2017-09-22 15:45:00,82.7,82.72,82.67,82.7,25954.0,73.0268,73.0445,73.0003,73.0268,25954.0
2017-09-22 15:50:00,82.7,82.75,82.7,82.75,25075.0,73.0268,73.071,73.0268,73.071,25075.0
2017-09-22 15:55:00,82.75,82.78,82.72,82.72,131020.0,73.071,73.0975,73.0445,73.0445,131020.0
2017-09-25 09:30:00,82.57,82.7,82.53,82.7,135423.0,72.912,73.0268,72.8767,73.0268,135423.0
2017-09-25 09:35:00,82.64,82.79,82.62,82.65,5004.0,72.9739,73.1063,72.9562,72.9827,5004.0
2017-09-25 09:40:00,82.63,82.75,82.63,82.75,2113.0,72.965,73.071,72.965,73.071,2113.0
2017-09-25 09:45:00,82.75,82.8,82.64,82.67,4146.0,73.071,73.1151,72.9739,73.0003,4146.0
2017-09-25 09:50:00,82.67,82.71,82.62,82.69,31752.0,73.0003,73.0357,72.9562,73.018,31752.0
2017-09-25 09:55:00,82.69,82.78,82.63,82.7,15933.0,73.018,73.0975,72.965,73.0268,15933.0
2017-09-25 10:00:00,82.7,82.89,82.7,82.81,6060.0,73.0268,73.1946,73.0268,73.124,6060.0
2017-09-25 10:05:00,82.79,82.83,82.76,82.79,3623.0,73.1063,73.1416,73.0798,73.1063,3623.0
2017-09-25 10:10:00,82.78,82.8,82.75,82.76,2321.0,73.0975,73.1151,73.071,73.0798,2321.0
2017-09-25 10:15:00,82.76,82.84,82.76,82.8,3002.0,73.0798,73.1505,73.0798,73.1151,3002.0
2017-09-25 10:20:00,82.86,82.93,82.83,82.93,1894.0,73.1681,73.2299,73.1416,73.2299,1894.0
2017-09-25 10:25:00,82.93,82.94,82.75,82.75,4906.0,73.2299,73.2388,73.071,73.071,4906.0
2017-09-25 10:30:00,82.8,82.87,82.79,82.87,5068.0,73.1151,73.177,73.1063,73.177,5068.0
2017-09-25 10:35:00,82.86,82.86,82.74,82.78,4773.0,73.1681,73.1681,73.0622,73.0975,4773.0
2017-09-25 10:40:00,82.8,82.84,82.66,82.67,23775.0,73.1151,73.1505,72.9915,73.0003,23775.0
2017-09-25 10:45:00,82.67,82.67,82.62,82.63,4109.0,73.0003,73.0003,72.9562,72.965,4109.0
2017-09-25 10:50:00,82.65,82.69,82.58,82.62,23719.0,72.9827,73.018,72.9209,72.9562,23719.0
2017-09-25 10:55:00,82.63,82.66,82.58,82.59,8220.0,72.965,72.9915,72.9209,72.9297,8220.0
2017-09-25 11:00:00,82.59,82.65,82.42,82.43,31658.0,72.9297,72.9827,72.7796,72.7884,31658.0
2017-09-25 11:05:00,82.45,82.61,82.45,82.55,21081.0,72.8061,72.9474,72.8061,72.8944,21081.0
2017-09-25 11:10:00,82.56,82.59,82.54,82.55,26981.0,72.9032,72.9297,72.8856,72.8944,26981.0
2017-09-25 11:15:00,82.55,82.6,82.54,82.57,3786.0,72.8944,72.9385,72.8856,72.912,3786.0
2017-09-25 11:20:00,82.57,82.6,82.53,82.56,3525.0,72.912,72.9385,72.8767,72.9032,3525.0
2017-09-25 11:25:00,82.6,82.68,82.6,82.68,3475.0,72.9385,73.0092,72.9385,73.0092,3475.0
2017-09-25 11:30:00,82.67,82.7,82.65,82.65,6074.0,73.0003,73.0268,72.9827,72.9827,6074.0
2017-09-25 11:35:00,82.68,82.68,82.65,82.67,3603.0,73.0092,73.0092,72.9827,73.0003,3603.0
2017-09-25 11:40:00,82.64,82.64,82.59,82.63,2500.0,72.9739,72.9739,72.9297,72.965,2500.0
2017-09-25 11:45:00,82.6,82.61,82.57,82.58,3571.0,72.9385,72.9474,72.912,72.9209,3571.0
2017-09-25 11:50:00,82.57,82.6,82.55,82.59,7443.0,72.912,72.9385,72.8944,72.9297,7443.0
2017-09-25 11:55:00,82.59,82.6,82.56,82.57,4419.0,72.9297,72.9385,72.9032,72.912,4419.0
2017-09-25 12:00:00,82.57,82.57,82.54,82.55,4603.0,72.912,72.912,72.8856,72.8944,4603.0
2017-09-25 12:05:00,82.55,82.59,82.54,82.55,12217.0,72.8944,72.9297,72.8856,72.8944,12217.0
2017-09-25 12:10:00,82.56,82.59,82.55,82.55,4699.0,72.9032,72.9297,72.8944,72.8944,4699.0
2017-09-25 12:15:00,82.55,82.56,82.54,82.55,2532.0,72.8944,72.9032,72.8856,72.8944,2532.0
2017-09-25 12:20:00,82.55,82.58,82.54,82.58,5100.0,72.8944,72.9209,72.8856,72.9209,5100.0
2017-09-25 12:25:00,82.58,82.65,82.56,82.63,2550.0,72.9209,72.9827,72.9032,72.965,2550.0
2017-09-25 12:30:00,82.6,82.63,82.58,82.58,2764.0,72.9385,72.965,72.9209,72.9209,2764.0
2017-09-25 12:35:00,82.61,82.65,82.58,82.65,4829.0,72.9474,72.9827,72.9209,72.9827,4829.0
2017-09-25 12:40:00,82.67,82.67,82.62,82.66,3240.0,73.0003,73.0003,72.9562,72.9915,3240.0
2017-09-25 12:45:00,82.64,82.66,82.59,82.6,2690.0,72.9739,72.9915,72.9297,72.9385,2690.0
2017-09-25 12:50:00,82.6,82.62,82.57,82.58,5436.0,72.9385,72.9562,72.912,72.9209,5436.0
2017-09-25 12:55:00,82.57,82.59,82.55,82.57,4791.0,72.912,72.9297,72.8944,72.912,4791.0
2017-09-25 13:00:00,82.56,82.59,82.55,82.59,1802.0,72.9032,72.9297,72.8944,72.9297,1802.0
2017-09-25 13:05:00,82.59,82.61,82.59,82.61,2994.0,72.9297,72.9474,72.9297,72.9474,2994.0
2017-09-25 13:10:00,82.61,82.62,82.6,82.6,1984.0,72.9474,72.9562,72.9385,72.9385,1984.0
2017-09-25 13:15:00,82.62,82.66,82.61,82.63,3290.0,72.9562,72.9915,72.9474,72.965,3290.0
2017-09-25 13:20:00,82.62,82.62,82.59,82.62,6350.0,72.9562,72.9562,72.9297,72.9562,6350.0
2017-09-25 13:25:00,82.62,82.62,82.55,82.58,11251.0,72.9562,72.9562,72.8944,72.9209,11251.0
2017-09-25 13:30:00,82.59,82.6,82.54,82.54,4505.0,72.9297,72.9385,72.8856,72.8856,4505.0
2017-09-25 13:35:00,82.56,82.58,82.54,82.56,7006.0,72.9032,72.9209,72.8856,72.9032,7006.0
2017-09-25 13:40:00,82.57,82.59,82.56,82.59,2244.0,72.912,72.9297,72.9032,72.9297,2244.0
2017-09-25 13:45:00,82.59,82.59,82.54,82.54,27172.0,72.9297,72.9297,72.8856,72.8856,27172.0
2017-09-25 13:50:00,82.53,82.55,82.51,82.52,4989.0,72.8767,72.8944,72.8591,72.8679,4989.0
2017-09-25 13:55:00,82.52,82.54,82.51,82.54,5406.0,72.8679,72.8856,72.8591,72.8856,5406.0
2017-09-25 14:00:00,82.53,82.63,82.53,82.63,5230.0,72.8767,72.965,72.8767,72.965,5230.0
2017-09-25 14:05:00,82.63,82.67,82.61,82.63,6635.0,72.965,73.0003,72.9474,72.965,6635.0
2017-09-25 14:10:00,82.62,82.63,82.6,82.63,6193.0,72.9562,72.965,72.9385,72.965,6193.0
2017-09-25 14:15:00,82.64,82.67,82.63,82.65,4249.0,72.9739,73.0003,72.965,72.9827,4249.0
2017-09-25 14:20:00,82.66,82.68,82.65,82.67,53106.0,72.9915,73.0092,72.9827,73.0003,53106.0
2017-09-25 14:25:00,82.67,82.77,82.67,82.74,9946.0,73.0003,73.0887,73.0003,73.0622,9946.0
2017-09-25 14:30:00,82.73,82.74,82.69,82.72,9774.0,73.0533,73.0622,73.018,73.0445,9774.0
2017-09-25 14:35:00,82.71,82.75,82.71,82.71,4615.0,73.0357,73.071,73.0357,73.0357,4615.0
2017-09-25 14:40:00,82.73,82.76,82.72,82.74,5499.0,73.0533,73.0798,73.0445,73.0622,5499.0
2017-09-25 14:45:00,82.75,82.8,82.72,82.8,12558.0,73.071,73.1151,73.0445,73.1151,12558.0
2017-09-25 14:50:00,82.8,82.83,82.79,82.83,6858.0,73.1151,73.1416,73.1063,73.1416,6858.0
2017-09-25 14:55:00,82.82,82.83,82.79,82.8,31285.0,73.1328,73.1416,73.1063,73.1151,31285.0
2017-09-25 15:00:00,82.8,82.81,82.79,82.81,13228.0,73.1151,73.124,73.1063,73.124,13228.0
2017-09-25 15:05:00,82.81,82.83,82.79,82.8,19830.0,73.124,73.1416,73.1063,73.1151,19830.0
2017-09-25 15:10:00,82.8,82.82,82.79,82.8,8920.0,73.1151,73.1328,73.1063,73.1151,8920.0
2017-09-25 15:15:00,82.8,82.81,82.78,82.81,17825.0,73.1151,73.124,73.0975,73.124,17825.0
2017-09-25 15:20:00,82.8,82.83,82.79,82.82,31873.0,73.1151,73.1416,73.1063,73.1328,31873.0
2017-09-25 15:25:00,82.82,82.82,82.79,82.8,31659.0,73.1328,73.1328,73.1063,73.1151,31659.0
2017-09-25 15:30:00,82.8,82.83,82.79,82.8,19388.0,73.1151,73.1416,73.1063,73.1151,19388.0
2017-09-25 15:35:00,82.8,82.82,82.79,82.8,36623.0,73.1151,73.1328,73.1063,73.1151,36623.0
2017-09-25 15:40:00,82.8,82.81,82.76,82.76,25250.0,73.1151,73.124,73.0798,73.0798,25250.0
2017-09-25 15:45:00,82.75,82.75,82.7,82.72,53123.0,73.071,73.071,73.0268,73.0445,53123.0
2017-09-25 15:50:00,82.71,82.77,82.68,82.77,48666.0,73.0357,73.0887,73.0092,73.0887,48666.0
2017-09-25 15:55:00,82.77,82.83,82.76,82.81,157191.0,73.0887,73.1416,73.0798,73.124,157191.0
2017-09-26 09:30:00,82.83,82.93,82.68,82.91,9584.0,73.1416,73.2299,73.0092,73.2123,9584.0
2017-09-26 09:35:00,82.89,82.93,82.76,82.92,14009.0,73.1946,73.2299,73.0798,73.2211,14009.0
2017-09-26 09:40:00,82.96,82.96,82.67,82.78,17978.0,73.2564,73.2564,73.0003,73.0975,17978.0
2017-09-26 09:45:00,82.83,83.01,82.82,82.96,15896.0,73.1416,73.3006,73.1328,73.2564,15896.0
2017-09-26 09:50:00,82.96,83.08,82.9,83.06,18139.0,73.2564,73.3624,73.2034,73.3447,18139.0
2017-09-26 09:55:00,83.05,83.17,83.01,83.14,22640.0,73.3359,73.4419,73.3006,73.4154,22640.0
2017-09-26 10:00:00,83.17,83.2,83.08,83.2,10727.0,73.4419,73.4684,73.3624,73.4684,10727.0
2017-09-26 10:05:00,83.21,83.39,83.16,83.3,21107.0,73.4772,73.6361,73.433,73.5567,21107.0
2017-09-26 10:10:00,83.3,83.33,83.28,83.32,9041.0,73.5567,73.5831,73.539,73.5743,9041.0
2017-09-26 10:15:00,83.32,83.36,83.28,83.36,4631.0,73.5743,73.6096,73.539,73.6096,4631.0
2017-09-26 10:20:00,83.35,83.47,83.35,83.47,10811.0,73.6008,73.7068,73.6008,73.7068,10811.0
2017-09-26 10:25:00,83.46,83.53,83.38,83.47,39077.0,73.6979,73.7598,73.6273,73.7068,39077.0
2017-09-26 10:30:00,83.47,83.56,83.45,83.56,9941.0,73.7068,73.7862,73.6891,73.7862,9941.0
2017-09-26 10:35:00,83.56,83.75,83.52,83.75,32640.0,73.7862,73.954,73.7509,73.954,32640.0
2017-09-26 10:40:00,83.76,83.82,83.7,83.71,17215.0,73.9629,74.0158,73.9099,73.9187,17215.0
2017-09-26 10:45:00,83.71,83.8,83.71,83.74,22440.0,73.9187,73.9982,73.9187,73.9452,22440.0
2017-09-26 10:50:00,83.74,83.8,83.71,83.8,23705.0,73.9452,73.9982,73.9187,73.9982,23705.0
2017-09-26 10:55:00,83.79,83.84,83.74,83.8,13696.0,73.9893,74.0335,73.9452,73.9982,13696.0
2017-09-26 11:00:00,83.79,83.79,83.76,83.79,15308.0,73.9893,73.9893,73.9629,73.9893,15308.0
2017-09-26 11:05:00,83.79,83.91,83.79,83.89,144689.0,73.9893,74.0953,73.9893,74.0776,144689.0
2017-09-26 11:10:00,83.89,83.89,83.8,83.81,15906.0,74.0776,74.0776,73.9982,74.007,15906.0
2017-09-26 11:15:00,83.8,83.82,83.73,83.73,20434.0,73.9982,74.0158,73.9364,73.9364,20434.0
2017-09-26 11:20:00,83.72,83.75,83.71,83.75,8491.0,73.9275,73.954,73.9187,73.954,8491.0
2017-09-26 11:25:00,83.75,83.79,83.74,83.77,20175.0,73.954,73.9893,73.9452,73.9717,20175.0
2017-09-26 11:30:00,83.77,83.77,83.72,83.75,26657.0,73.9717,73.9717,73.9275,73.954,26657.0
2017-09-26 11:35:00,83.73,83.74,83.69,83.72,10090.0,73.9364,73.9452,73.901,73.9275,10090.0
2017-09-26 11:40:00,83.73,83.73,83.67,83.68,13330.0,73.9364,73.9364,73.8834,73.8922,13330.0
2017-09-26 11:45:00,83.68,83.69,83.65,83.66,74597.0,73.8922,73.901,73.8657,73.8745,74597.0
2017-09-26 11:50:00,83.66,83.66,83.63,83.63,20029.0,73.8745,73.8745,73.8481,73.8481,20029.0
2017-09-26 11:55:00,83.63,83.65,83.62,83.65,107502.0,73.8481,73.8657,73.8392,73.8657,107502.0
2017-09-26 12:00:00,83.64,83.7,83.63,83.64,13846.0,73.8569,73.9099,73.8481,73.8569,13846.0
2017-09-26 12:05:00,83.63,83.65,83.61,83.61,9755.0,73.8481,73.8657,73.8304,73.8304,9755.0
2017-09-26 12:10:00,83.61,83.71,83.61,83.67,10569.0,73.8304,73.9187,73.8304,73.8834,10569.0
2017-09-26 12:15:00,83.69,83.8,83.69,83.78,13060.0,73.901,73.9982,73.901,73.9805,13060.0
2017-09-26 12:20:00,83.77,83.84,83.75,83.84,12947.0,73.9717,74.0335,73.954,74.0335,12947.0
2017-09-26 12:25:00,83.85,83.98,83.84,83.96,18836.0,74.0423,74.1571,74.0335,74.1395,18836.0
2017-09-26 12:30:00,83.97,83.98,83.95,83.98,38021.0,74.1483,74.1571,74.1306,74.1571,38021.0
2017-09-26 12:35:00,83.98,83.99,83.95,83.98,16713.0,74.1571,74.166,74.1306,74.1571,16713.0
2017-09-26 12:40:00,83.97,83.98,83.94,83.94,10864.0,74.1483,74.1571,74.1218,74.1218,10864.0
2017-09-26 12:45:00,83.94,83.97,83.92,83.96,10812.0,74.1218,74.1483,74.1041,74.1395,10812.0
2017-09-26 12:50:00,83.97,83.98,83.9,83.9,12572.0,74.1483,74.1571,74.0865,74.0865,12572.0
2017-09-26 12:55:00,83.9,83.9,83.78,83.78,13492.0,74.0865,74.0865,73.9805,73.9805,13492.0
2017-09-26 13:00:00,83.77,83.84,83.77,83.84,72776.0,73.9717,74.0335,73.9717,74.0335,72776.0
2017-09-26 13:05:00,83.84,83.87,83.64,83.64,10461.0,74.0335,74.06,73.8569,73.8569,10461.0
2017-09-26 13:10:00,83.65,83.66,83.6,83.61,12501.0,73.8657,73.8745,73.8216,73.8304,12501.0
2017-09-26 13:15:00,83.62,83.62,83.54,83.55,10559.0,73.8392,73.8392,73.7686,73.7774,10559.0
2017-09-26 13:20:00,83.56,83.61,83.55,83.59,5528.0,73.7862,73.8304,73.7774,73.8127,5528.0
2017-09-26 13:25:00,83.61,83.65,83.59,83.6,10731.0,73.8304,73.8657,73.8127,73.8216,10731.0
2017-09-26 13:30:00,83.6,83.61,83.47,83.52,19337.0,73.8216,73.8304,73.7068,73.7509,19337.0
2017-09-26 13:35:00,83.52,83.57,83.5,83.57,7345.0,73.7509,73.7951,73.7333,73.7951,7345.0
2017-09-26 13:40:00,83.57,83.68,83.57,83.62,22099.0,73.7951,73.8922,73.7951,73.8392,22099.0
2017-09-26 13:45:00,83.62,83.62,83.58,83.59,5872.0,73.8392,73.8392,73.8039,73.8127,5872.0
2017-09-26 13:50:00,83.59,83.75,83.59,83.75,25979.0,73.8127,73.954,73.8127,73.954,25979.0
2017-09-26 13:55:00,83.75,83.76,83.72,83.75,9452.0,73.954,73.9629,73.9275,73.954,9452.0
2017-09-26 14:00:00,83.75,83.75,83.69,83.7,8268.0,73.954,73.954,73.901,73.9099,8268.0
2017-09-26 14:05:00,83.68,83.71,83.68,83.68,17400.0,73.8922,73.9187,73.8922,73.8922,17400.0
2017-09-26 14:10:00,83.68,83.73,83.68,83.73,7216.0,73.8922,73.9364,73.8922,73.9364,7216.0
2017-09-26 14:15:00,83.72,83.75,83.71,83.75,7524.0,73.9275,73.954,73.9187,73.954,7524.0
2017-09-26 14:20:00,83.75,83.79,83.71,83.78,13032.0,73.954,73.9893,73.9187,73.9805,13032.0
2017-09-26 14:25:00,83.79,83.79,83.76,83.79,14052.0,73.9893,73.9893,73.9629,73.9893,14052.0
2017-09-26 14:30:00,83.79,83.8,83.76,83.76,64534.0,73.9893,73.9982,73.9629,73.9629,64534.0
2017-09-26 14:35:00,83.76,83.76,83.63,83.63,6658.0,73.9629,73.9629,73.8481,73.8481,6658.0
2017-09-26 14:40:00,83.64,83.65,83.63,83.63,6205.0,73.8569,73.8657,73.8481,73.8481,6205.0
2017-09-26 14:45:00,83.64,83.66,83.61,83.64,8039.0,73.8569,73.8745,73.8304,73.8569,8039.0
2017-09-26 14:50:00,83.64,83.72,83.64,83.69,10415.0,73.8569,73.9275,73.8569,73.901,10415.0
2017-09-26 14:55:00,83.68,83.7,83.64,83.67,10978.0,73.8922,73.9099,73.8569,73.8834,10978.0
2017-09-26 15:00:00,83.67,83.71,83.66,83.66,7004.0,73.8834,73.9187,73.8745,73.8745,7004.0
2017-09-26 15:05:00,83.66,83.66,83.6,83.6,6861.0,73.8745,73.8745,73.8216,73.8216,6861.0
2017-09-26 15:10:00,83.59,83.59,83.53,83.55,11511.0,73.8127,73.8127,73.7598,73.7774,11511.0
2017-09-26 15:15:00,83.54,83.57,83.54,83.57,21689.0,73.7686,73.7951,73.7686,73.7951,21689.0
2017-09-26 15:20:00,83.57,83.58,83.53,83.56,15563.0,73.7951,73.8039,73.7598,73.7862,15563.0
2017-09-26 15:25:00,83.57,83.58,83.53,83.56,10430.0,73.7951,73.8039,73.7598,73.7862,10430.0
2017-09-26 15:30:00,83.56,83.58,83.55,83.56,12751.0,73.7862,73.8039,73.7774,73.7862,12751.0
2017-09-26 15:35:00,83.57,83.61,83.56,83.6,16923.0,73.7951,73.8304,73.7862,73.8216,16923.0
2017-09-26 15:40:00,83.59,83.61,83.52,83.52,28827.0,73.8127,73.8304,73.7509,73.7509,28827.0
2017-09-26 15:45:00,83.53,83.55,83.48,83.48,26130.0,73.7598,73.7774,73.7156,73.7156,26130.0
2017-09-26 15:50:00,83.48,83.51,83.43,83.46,43225.0,73.7156,73.7421,73.6715,73.6979,43225.0
2017-09-26 15:55:00,83.47,83.66,83.42,83.66,303046.0,73.7068,73.8745,73.6626,73.8745,303046.0
2017-09-27 09:30:00,83.93,83.93,83.75,83.75,123950.0,74.113,74.113,73.954,73.954,123950.0
2017-09-27 09:35:00,83.74,83.75,83.52,83.52,5103.0,73.9452,73.954,73.7509,73.7509,5103.0
2017-09-27 09:40:00,83.55,83.74,83.55,83.7,10201.0,73.7774,73.9452,73.7774,73.9099,10201.0
2017-09-27 09:45:00,83.73,84.09,83.72,83.98,87328.0,73.9364,74.2543,73.9275,74.1571,87328.0
2017-09-27 09:50:00,83.92,83.92,83.74,83.79,8904.0,74.1041,74.1041,73.9452,73.9893,8904.0
2017-09-27 09:55:00,83.76,83.76,83.49,83.55,6763.0,73.9629,73.9629,73.7244,73.7774,6763.0
2017-09-27 10:00:00,83.49,83.6,83.46,83.56,7434.0,73.7244,73.8216,73.6979,73.7862,7434.0
2017-09-27 10:05:00,83.55,83.62,83.49,83.57,8116.0,73.7774,73.8392,73.7244,73.7951,8116.0
2017-09-27 10:10:00,83.55,83.62,83.52,83.56,7165.0,73.7774,73.8392,73.7509,73.7862,7165.0
2017-09-27 10:15:00,83.54,83.59,83.51,83.55,3890.0,73.7686,73.8127,73.7421,73.7774,3890.0
2017-09-27 10:20:00,83.58,83.6,83.46,83.46,5564.0,73.8039,73.8216,73.6979,73.6979,5564.0
2017-09-27 10:25:00,83.45,83.52,83.44,83.44,5934.0,73.6891,73.7509,73.6803,73.6803,5934.0
2017-09-27 10:30:00,83.44,83.49,83.39,83.46,7171.0,73.6803,73.7244,73.6361,73.6979,7171.0
2017-09-27 10:35:00,83.44,83.55,83.38,83.45,105517.0,73.6803,73.7774,73.6273,73.6891,105517.0
2017-09-27 10:40:00,83.45,83.5,83.43,83.47,7261.0,73.6891,73.7333,73.6715,73.7068,7261.0
2017-09-27 10:45:00,83.47,83.49,83.44,83.48,7537.0,73.7068,73.7244,73.6803,73.7156,7537.0
2017-09-27 10:50:00,83.48,83.5,83.34,83.35,10414.0,73.7156,73.7333,73.592,73.6008,10414.0
2017-09-27 10:55:00,83.35,83.38,83.31,83.36,79468.0,73.6008,73.6273,73.5655,73.6096,79468.0
2017-09-27 11:00:00,83.35,83.38,83.27,83.3,10395.0,73.6008,73.6273,73.5302,73.5567,10395.0
2017-09-27 11:05:00,83.3,83.4,83.29,83.4,9507.0,73.5567,73.645,73.5478,73.645,9507.0
2017-09-27 11:10:00,83.37,83.47,83.36,83.4,10229.0,73.6185,73.7068,73.6096,73.645,10229.0
2017-09-27 11:15:00,83.42,83.5,83.39,83.42,15172.0,73.6626,73.7333,73.6361,73.6626,15172.0
2017-09-27 11:20:00,83.45,83.51,83.43,83.49,12825.0,73.6891,73.7421,73.6715,73.7244,12825.0
2017-09-27 11:25:00,83.5,83.54,83.48,83.49,6550.0,73.7333,73.7686,73.7156,73.7244,6550.0
2017-09-27 11:30:00,83.49,83.53,83.48,83.49,12107.0,73.7244,73.7598,73.7156,73.7244,12107.0
2017-09-27 11:35:00,83.49,83.49,83.41,83.45,5745.0,73.7244,73.7244,73.6538,73.6891,5745.0
2017-09-27 11:40:00,83.45,83.47,83.42,83.43,2914.0,73.6891,73.7068,73.6626,73.6715,2914.0
2017-09-27 11:45:00,83.42,83.42,83.37,83.4,3879.0,73.6626,73.6626,73.6185,73.645,3879.0
2017-09-27 11:50:00,83.42,83.49,83.41,83.47,4002.0,73.6626,73.7244,73.6538,73.7068,4002.0
2017-09-27 11:55:00,83.47,83.47,83.42,83.43,2900.0,73.7068,73.7068,73.6626,73.6715,2900.0
2017-09-27 12:00:00,83.41,83.48,83.41,83.45,3627.0,73.6538,73.7156,73.6538,73.6891,3627.0
2017-09-27 12:05:00,83.44,83.49,83.43,83.48,7176.0,73.6803,73.7244,73.6715,73.7156,7176.0
2017-09-27 12:10:00,83.48,83.49,83.42,83.42,5800.0,73.7156,73.7244,73.6626,73.6626,5800.0
2017-09-27 12:15:00,83.44,83.47,83.42,83.42,4472.0,73.6803,73.7068,73.6626,73.6626,4472.0
2017-09-27 12:20:00,83.42,83.43,83.35,83.35,6202.0,73.6626,73.6715,73.6008,73.6008,6202.0
2017-09-27 12:25:00,83.35,83.41,83.31,83.37,20040.0,73.6008,73.6538,73.5655,73.6185,20040.0
2017-09-27 12:30:00,83.36,83.48,83.34,83.45,7780.0,73.6096,73.7156,73.592,73.6891,7780.0
2017-09-27 12:35:00,83.45,83.63,83.43,83.53,21026.0,73.6891,73.8481,73.6715,73.7598,21026.0
2017-09-27 12:40:00,83.54,83.55,83.52,83.54,5176.0,73.7686,73.7774,73.7509,73.7686,5176.0
2017-09-27 12:45:00,83.58,83.58,83.52,83.52,16581.0,73.8039,73.8039,73.7509,73.7509,16581.0
2017-09-27 12:50:00,83.52,83.6,83.52,83.57,9700.0,73.7509,73.8216,73.7509,73.7951,9700.0
2017-09-27 12:55:00,83.55,83.61,83.54,83.61,6269.0,73.7774,73.8304,73.7686,73.8304,6269.0
2017-09-27 13:00:00,83.61,83.62,83.58,83.58,65002.0,73.8304,73.8392,73.8039,73.8039,65002.0
2017-09-27 13:05:00,83.58,83.58,83.55,83.56,4876.0,73.8039,73.8039,73.7774,73.7862,4876.0
2017-09-27 13:10:00,83.55,83.58,83.55,83.58,10297.0,73.7774,73.8039,73.7774,73.8039,10297.0
2017-09-27 13:15:00,83.59,83.61,83.56,83.58,3706.0,73.8127,73.8304,73.7862,73.8039,3706.0
2017-09-27 13:20:00,83.58,83.64,83.55,83.62,6335.0,73.8039,73.8569,73.7774,73.8392,6335.0
2017-09-27 13:25:00,83.61,83.63,83.59,83.61,4600.0,73.8304,73.8481,73.8127,73.8304,4600.0
2017-09-27 13:30:00,83.58,83.61,83.58,83.59,5274.0,73.8039,73.8304,73.8039,73.8127,5274.0
2017-09-27 13:35:00,83.57,83.59,83.56,83.59,4111.0,73.7951,73.8127,73.7862,73.8127,4111.0
2017-09-27 13:40:00,83.58,83.61,83.58,83.6,4975.0,73.8039,73.8304,73.8039,73.8216,4975.0
2017-09-27 13:45:00,83.61,83.67,83.59,83.67,10705.0,73.8304,73.8834,73.8127,73.8834,10705.0
2017-09-27 13:50:00,83.69,83.75,83.68,83.74,5862.0,73.901,73.954,73.8922,73.9452,5862.0
2017-09-27 13:55:00,83.74,83.75,83.71,83.73,3162.0,73.9452,73.954,73.9187,73.9364,3162.0
2017-09-27 14:00:00,83.72,83.85,83.72,83.8,8872.0,73.9275,74.0423,73.9275,73.9982,8872.0
2017-09-27 14:05:00,83.81,83.81,83.75,83.79,24088.0,74.007,74.007,73.954,73.9893,24088.0
2017-09-27 14:10:00,83.8,83.89,83.78,83.87,24694.0,73.9982,74.0776,73.9805,74.06,24694.0
2017-09-27 14:15:00,83.86,83.96,83.83,83.91,7743.0,74.0512,74.1395,74.0247,74.0953,7743.0
2017-09-27 14:20:00,83.92,83.94,83.85,83.89,11293.0,74.1041,74.1218,74.0423,74.0776,11293.0
2017-09-27 14:25:00,83.92,83.94,83.86,83.86,4871.0,74.1041,74.1218,74.0512,74.0512,4871.0
2017-09-27 14:30:00,83.88,83.95,83.86,83.94,48731.0,74.0688,74.1306,74.0512,74.1218,48731.0
2017-09-27 14:35:00,83.93,83.99,83.92,83.99,51862.0,74.113,74.166,74.1041,74.166,51862.0
2017-09-27 14:40:00,83.99,84.05,83.98,84.02,19728.0,74.166,74.2189,74.1571,74.1924,19728.0
2017-09-27 14:45:00,84.02,84.07,84.01,84.05,31196.0,74.1924,74.2366,74.1836,74.2189,31196.0
2017-09-27 14:50:00,84.05,84.07,84.03,84.06,13628.0,74.2189,74.2366,74.2013,74.2278,13628.0
2017-09-27 14:55:00,84.06,84.07,84.01,84.04,10329.0,74.2278,74.2366,74.1836,74.2101,10329.0
2017-09-27 15:00:00,84.05,84.1,84.04,84.08,9865.0,74.2189,74.2631,74.2101,74.2454,9865.0
2017-09-27 15:05:00,84.07,84.15,84.07,84.15,19276.0,74.2366,74.3072,74.2366,74.3072,19276.0
2017-09-27 15:10:00,84.14,84.14,84.1,84.11,16963.0,74.2984,74.2984,74.2631,74.2719,16963.0
2017-09-27 15:15:00,84.11,84.19,84.1,84.18,16700.0,74.2719,74.3426,74.2631,74.3337,16700.0
2017-09-27 15:20:00,84.18,84.21,84.17,84.19,41692.0,74.3337,74.3602,74.3249,74.3426,41692.0
2017-09-27 15:25:00,84.19,84.21,84.18,84.21,16390.0,74.3426,74.3602,74.3337,74.3602,16390.0
2017-09-27 15:30:00,84.21,84.32,84.21,84.24,30854.0,74.3602,74.4574,74.3602,74.3867,30854.0
2017-09-27 15:35:00,84.24,84.24,84.18,84.19,22009.0,74.3867,74.3867,74.3337,74.3426,22009.0
2017-09-27 15:40:00,84.19,84.21,84.14,84.17,52971.0,74.3426,74.3602,74.2984,74.3249,52971.0
2017-09-27 15:45:00,84.17,84.19,84.16,84.18,73187.0,74.3249,74.3426,74.3161,74.3337,73187.0
2017-09-27 15:50:00,84.19,84.24,84.16,84.2,93996.0,74.3426,74.3867,74.3161,74.3514,93996.0
2017-09-27 15:55:00,84.2,84.24,84.19,84.21,153452.0,74.3514,74.3867,74.3426,74.3602,153452.0
2017-09-28 09:30:00,84.11,84.32,84.11,84.12,25338.0,74.2719,74.4574,74.2719,74.2807,25338.0
2017-09-28 09:35:00,84.05,84.14,83.92,84.11,12862.0,74.2189,74.2984,74.1041,74.2719,12862.0
2017-09-28 09:40:00,84.13,84.22,83.99,84.01,34736.0,74.2896,74.369,74.166,74.1836,34736.0
2017-09-28 09:45:00,83.99,84.07,83.77,83.87,9620.0,74.166,74.2366,73.9717,74.06,9620.0
2017-09-28 09:50:00,83.9,83.95,83.79,83.8,7263.0,74.0865,74.1306,73.9893,73.9982,7263.0
2017-09-28 09:55:00,83.78,83.9,83.72,83.8,16348.0,73.9805,74.0865,73.9275,73.9982,16348.0
2017-09-28 10:00:00,83.81,83.89,83.79,83.85,99252.0,74.007,74.0776,73.9893,74.0423,99252.0
2017-09-28 10:05:00,83.88,83.89,83.82,83.85,8058.0,74.0688,74.0776,74.0158,74.0423,8058.0
2017-09-28 10:10:00,83.82,83.86,83.82,83.85,7912.0,74.0158,74.0512,74.0158,74.0423,7912.0
2017-09-28 10:15:00,83.82,83.83,83.74,83.77,22725.0,74.0158,74.0247,73.9452,73.9717,22725.0
2017-09-28 10:20:00,83.78,83.8,83.77,83.77,10076.0,73.9805,73.9982,73.9717,73.9717,10076.0
2017-09-28 10:25:00,83.77,83.81,83.77,83.8,10808.0,73.9717,74.007,73.9717,73.9982,10808.0
2017-09-28 10:30:00,83.81,83.83,83.79,83.8,13770.0,74.007,74.0247,73.9893,73.9982,13770.0
2017-09-28 10:35:00,83.8,83.82,83.76,83.77,15652.0,73.9982,74.0158,73.9629,73.9717,15652.0
2017-09-28 10:40:00,83.76,83.78,83.73,83.76,10637.0,73.9629,73.9805,73.9364,73.9629,10637.0
2017-09-28 10:45:00,83.76,83.82,83.76,83.77,9251.0,73.9629,74.0158,73.9629,73.9717,9251.0
2017-09-28 10:50:00,83.78,83.78,83.62,83.65,5040.0,73.9805,73.9805,73.8392,73.8657,5040.0
2017-09-28 10:55:00,83.64,83.69,83.64,83.67,19133.0,73.8569,73.901,73.8569,73.8834,19133.0
2017-09-28 11:00:00,83.67,83.7,83.65,83.67,7717.0,73.8834,73.9099,73.8657,73.8834,7717.0
2017-09-28 11:05:00,83.67,83.68,83.65,83.67,5745.0,73.8834,73.8922,73.8657,73.8834,5745.0
2017-09-28 11:10:00,83.67,83.69,83.66,83.67,7219.0,73.8834,73.901,73.8745,73.8834,7219.0
2017-09-28 11:15:00,83.67,83.71,83.66,83.67,6962.0,73.8834,73.9187,73.8745,73.8834,6962.0
2017-09-28 11:20:00,83.67,83.72,83.66,83.66,8273.0,73.8834,73.9275,73.8745,73.8745,8273.0
2017-09-28 11:25:00,83.67,83.68,83.58,83.58,24721.0,73.8834,73.8922,73.8039,73.8039,24721.0
2017-09-28 11:30:00,83.59,83.74,83.53,83.7,33162.0,73.8127,73.9452,73.7598,73.9099,33162.0
2017-09-28 11:35:00,83.71,83.9,83.69,83.88,21132.0,73.9187,74.0865,73.901,74.0688,21132.0
2017-09-28 11:40:00,83.88,83.93,83.8,83.8,12189.0,74.0688,74.113,73.9982,73.9982,12189.0
2017-09-28 11:45:00,83.81,83.83,83.77,83.81,7845.0,74.007,74.0247,73.9717,74.007,7845.0
2017-09-28 11:50:00,83.79,83.81,83.78,83.8,6561.0,73.9893,74.007,73.9805,73.9982,6561.0
2017-09-28 11:55:00,83.79,83.8,83.65,83.66,11012.0,73.9893,73.9982,73.8657,73.8745,11012.0
2017-09-28 12:00:00,83.66,83.68,83.55,83.57,9439.0,73.8745,73.8922,73.7774,73.7951,9439.0
2017-09-28 12:05:00,83.57,83.64,83.56,83.63,8370.0,73.7951,73.8569,73.7862,73.8481,8370.0
2017-09-28 12:10:00,83.62,83.63,83.59,83.59,3806.0,73.8392,73.8481,73.8127,73.8127,3806.0
2017-09-28 12:15:00,83.59,83.62,83.57,83.59,18065.0,73.8127,73.8392,73.7951,73.8127,18065.0
2017-09-28 12:20:00,83.58,83.59,83.57,83.58,9294.0,73.8039,73.8127,73.7951,73.8039,9294.0
2017-09-28 12:25:00,83.57,83.58,83.47,83.47,7465.0,73.7951,73.8039,73.7068,73.7068,7465.0
2017-09-28 12:30:00,83.48,83.51,83.45,83.47,10513.0,73.7156,73.7421,73.6891,73.7068,10513.0
2017-09-28 12:35:00,83.47,83.49,83.44,83.45,6483.0,73.7068,73.7244,73.6803,73.6891,6483.0
2017-09-28 12:40:00,83.45,83.46,83.42,83.43,10144.0,73.6891,73.6979,73.6626,73.6715,10144.0
2017-09-28 12:45:00,83.43,83.49,83.41,83.48,15972.0,73.6715,73.7244,73.6538,73.7156,15972.0
2017-09-28 12:50:00,83.48,83.55,83.48,83.54,1636.0,73.7156,73.7774,73.7156,73.7686,1636.0
2017-09-28 12:55:00,83.54,83.63,83.53,83.58,9477.0,73.7686,73.8481,73.7598,73.8039,9477.0
2017-09-28 13:00:00,83.57,83.57,83.53,83.53,1241.0,73.7951,73.7951,73.7598,73.7598,1241.0
2017-09-28 13:05:00,83.52,83.54,83.49,83.49,6925.0,73.7509,73.7686,73.7244,73.7244,6925.0
2017-09-28 13:10:00,83.52,83.52,83.48,83.52,4775.0,73.7509,73.7509,73.7156,73.7509,4775.0
2017-09-28 13:15:00,83.52,83.52,83.47,83.48,4475.0,73.7509,73.7509,73.7068,73.7156,4475.0
2017-09-28 13:20:00,83.48,83.51,83.47,83.49,5333.0,73.7156,73.7421,73.7068,73.7244,5333.0
2017-09-28 13:25:00,83.49,83.5,83.48,83.49,3039.0,73.7244,73.7333,73.7156,73.7244,3039.0
2017-09-28 13:30:00,83.48,83.51,83.47,83.5,6947.0,73.7156,73.7421,73.7068,73.7333,6947.0
2017-09-28 13:35:00,83.5,83.52,83.48,83.48,6470.0,73.7333,73.7509,73.7156,73.7156,6470.0
2017-09-28 13:40:00,83.48,83.5,83.47,83.5,3143.0,73.7156,73.7333,73.7068,73.7333,3143.0
2017-09-28 13:45:00,83.5,83.5,83.47,83.47,7839.0,73.7333,73.7333,73.7068,73.7068,7839.0
2017-09-28 13:50:00,83.48,83.49,83.45,83.45,14728.0,73.7156,73.7244,73.6891,73.6891,14728.0
2017-09-28 13:55:00,83.45,83.53,83.44,83.52,14689.0,73.6891,73.7598,73.6803,73.7509,14689.0
2017-09-28 14:00:00,83.51,83.55,83.5,83.51,8630.0,73.7421,73.7774,73.7333,73.7421,8630.0
2017-09-28 14:05:00,83.5,83.51,83.39,83.39,33071.0,73.7333,73.7421,73.6361,73.6361,33071.0
2017-09-28 14:10:00,83.4,83.41,83.35,83.4,32980.0,73.645,73.6538,73.6008,73.645,32980.0
2017-09-28 14:15:00,83.4,83.62,83.36,83.37,369158.0,73.645,73.8392,73.6096,73.6185,369158.0
2017-09-28 14:20:00,83.37,83.55,83.36,83.55,61470.0,73.6185,73.7774,73.6096,73.7774,61470.0
2017-09-28 14:25:00,83.55,83.62,83.5,83.56,129761.0,73.7774,73.8392,73.7333,73.7862,129761.0
2017-09-28 14:30:00,83.56,83.6,83.53,83.56,17399.0,73.7862,73.8216,73.7598,73.7862,17399.0
2017-09-28 14:35:00,83.56,83.6,83.55,83.59,6432.0,73.7862,73.8216,73.7774,73.8127,6432.0
2017-09-28 14:40:00,83.59,83.65,83.59,83.64,6002.0,73.8127,73.8657,73.8127,73.8569,6002.0
2017-09-28 14:45:00,83.64,83.64,83.59,83.6,17866.0,73.8569,73.8569,73.8127,73.8216,17866.0
2017-09-28 14:50:00,83.6,83.61,83.58,83.59,16068.0,73.8216,73.8304,73.8039,73.8127,16068.0
2017-09-28 14:55:00,83.59,83.66,83.58,83.64,18805.0,73.8127,73.8745,73.8039,73.8569,18805.0
2017-09-28 15:00:00,83.63,83.66,83.61,83.64,11331.0,73.8481,73.8745,73.8304,73.8569,11331.0
2017-09-28 15:05:00,83.64,83.64,83.63,83.64,9190.0,73.8569,73.8569,73.8481,73.8569,9190.0
2017-09-28 15:10:00,83.64,83.65,83.63,83.63,12074.0,73.8569,73.8657,73.8481,73.8481,12074.0
2017-09-28 15:15:00,83.64,83.65,83.63,83.64,10812.0,73.8569,73.8657,73.8481,73.8569,10812.0
2017-09-28 15:20:00,83.63,83.63,83.61,83.62,10209.0,73.8481,73.8481,73.8304,73.8392,10209.0
2017-09-28 15:25:00,83.62,83.66,83.61,83.66,29851.0,73.8392,73.8745,73.8304,73.8745,29851.0
2017-09-28 15:30:00,83.66,83.66,83.62,83.63,15361.0,73.8745,73.8745,73.8392,73.8481,15361.0
2017-09-28 15:35:00,83.64,83.67,83.63,83.66,28605.0,73.8569,73.8834,73.8481,73.8745,28605.0
2017-09-28 15:40:00,83.67,83.74,83.67,83.74,22077.0,73.8834,73.9452,73.8834,73.9452,22077.0
2017-09-28 15:45:00,83.74,83.76,83.69,83.7,39775.0,73.9452,73.9629,73.901,73.9099,39775.0
2017-09-28 15:50:00,83.7,83.72,83.65,83.65,64206.0,73.9099,73.9275,73.8657,73.8657,64206.0
2017-09-28 15:55:00,83.65,83.74,83.64,83.67,155621.0,73.8657,73.9452,73.8569,73.8834,155621.0
2017-09-29 09:30:00,83.43,83.65,83.19,83.65,17569.0,73.6715,73.8657,73.4595,73.8657,17569.0
2017-09-29 09:35:00,83.54,83.72,83.54,83.66,8962.0,73.7686,73.9275,73.7686,73.8745,8962.0
2017-09-29 09:40:00,83.64,83.76,83.51,83.63,11410.0,73.8569,73.9629,73.7421,73.8481,11410.0
2017-09-29 09:45:00,83.65,83.7,83.58,83.58,17932.0,73.8657,73.9099,73.8039,73.8039,17932.0
2017-09-29 09:50:00,83.59,83.77,83.58,83.74,26768.0,73.8127,73.9717,73.8039,73.9452,26768.0
2017-09-29 09:55:00,83.72,83.8,83.66,83.66,7026.0,73.9275,73.9982,73.8745,73.8745,7026.0
2017-09-29 10:00:00,83.66,83.74,83.53,83.58,9648.0,73.8745,73.9452,73.7598,73.8039,9648.0
2017-09-29 10:05:00,83.58,83.6,83.53,83.59,5449.0,73.8039,73.8216,73.7598,73.8127,5449.0
2017-09-29 10:10:00,83.6,83.6,83.49,83.52,12945.0,73.8216,73.8216,73.7244,73.7509,12945.0
2017-09-29 10:15:00,83.52,83.58,83.52,83.58,7126.0,73.7509,73.8039,73.7509,73.8039,7126.0
2017-09-29 10:20:00,83.59,83.65,83.54,83.54,8344.0,73.8127,73.8657,73.7686,73.7686,8344.0
2017-09-29 10:25:00,83.54,83.58,83.49,83.56,131635.0,73.7686,73.8039,73.7244,73.7862,131635.0
2017-09-29 10:30:00,83.54,83.65,83.53,83.65,5603.0,73.7686,73.8657,73.7598,73.8657,5603.0
2017-09-29 10:35:00,83.65,83.71,83.64,83.66,15830.0,73.8657,73.9187,73.8569,73.8745,15830.0
2017-09-29 10:40:00,83.66,83.69,83.65,83.67,5192.0,73.8745,73.901,73.8657,73.8834,5192.0
2017-09-29 10:45:00,83.65,83.69,83.65,83.66,8149.0,73.8657,73.901,73.8657,73.8745,8149.0
2017-09-29 10:50:00,83.66,83.7,83.66,83.7,4133.0,73.8745,73.9099,73.8745,73.9099,4133.0
2017-09-29 10:55:00,83.7,83.72,83.64,83.64,9482.0,73.9099,73.9275,73.8569,73.8569,9482.0
2017-09-29 11:00:00,83.62,83.65,83.59,83.65,8700.0,73.8392,73.8657,73.8127,73.8657,8700.0
2017-09-29 11:05:00,83.62,83.65,83.58,83.58,7828.0,73.8392,73.8657,73.8039,73.8039,7828.0
2017-09-29 11:10:00,83.59,83.64,83.58,83.63,7854.0,73.8127,73.8569,73.8039,73.8481,7854.0
2017-09-29 11:15:00,83.63,83.65,83.55,83.55,6979.0,73.8481,73.8657,73.7774,73.7774,6979.0
2017-09-29 11:20:00,83.56,83.56,83.42,83.44,13200.0,73.7862,73.7862,73.6626,73.6803,13200.0
2017-09-29 11:25:00,83.45,83.46,83.4,83.42,6565.0,73.6891,73.6979,73.645,73.6626,6565.0
2017-09-29 11:30:00,83.43,83.5,83.43,83.5,6795.0,73.6715,73.7333,73.6715,73.7333,6795.0
2017-09-29 11:35:00,83.49,83.58,83.45,83.55,119411.0,73.7244,73.8039,73.6891,73.7774,119411.0
2017-09-29 11:40:00,83.55,83.58,83.54,83.56,7754.0,73.7774,73.8039,73.7686,73.7862,7754.0
2017-09-29 11:45:00,83.56,83.56,83.54,83.54,15889.0,73.7862,73.7862,73.7686,73.7686,15889.0
2017-09-29 11:50:00,83.55,83.64,83.55,83.62,7405.0,73.7774,73.8569,73.7774,73.8392,7405.0
2017-09-29 11:55:00,83.63,83.65,83.63,83.63,3500.0,73.8481,73.8657,73.8481,73.8481,3500.0
2017-09-29 12:00:00,83.63,83.69,83.63,83.69,2540.0,73.8481,73.901,73.8481,73.901,2540.0
2017-09-29 12:05:00,83.68,83.7,83.68,83.68,3918.0,73.8922,73.9099,73.8922,73.8922,3918.0
2017-09-29 12:10:00,83.69,83.69,83.67,83.67,4829.0,73.901,73.901,73.8834,73.8834,4829.0
2017-09-29 12:15:00,83.72,83.75,83.72,83.74,3094.0,73.9275,73.954,73.9275,73.9452,3094.0
2017-09-29 12:20:00,83.75,83.8,83.74,83.8,10974.0,73.954,73.9982,73.9452,73.9982,10974.0
2017-09-29 12:25:00,83.8,83.86,83.79,83.83,8046.0,73.9982,74.0512,73.9893,74.0247,8046.0
2017-09-29 12:30:00,83.83,83.83,83.79,83.81,4693.0,74.0247,74.0247,73.9893,74.007,4693.0
2017-09-29 12:35:00,83.8,83.8,83.74,83.75,3908.0,73.9982,73.9982,73.9452,73.954,3908.0
2017-09-29 12:40:00,83.73,83.75,83.71,83.75,2897.0,73.9364,73.954,73.9187,73.954,2897.0
2017-09-29 12:45:00,83.75,83.78,83.75,83.75,4548.0,73.954,73.9805,73.954,73.954,4548.0
2017-09-29 12:50:00,83.76,83.76,83.72,83.73,6521.0,73.9629,73.9629,73.9275,73.9364,6521.0
2017-09-29 12:55:00,83.73,83.8,83.73,83.79,2647.0,73.9364,73.9982,73.9364,73.9893,2647.0
2017-09-29 13:00:00,83.78,83.8,83.78,83.79,3000.0,73.9805,73.9982,73.9805,73.9893,3000.0
2017-09-29 13:05:00,83.78,83.8,83.77,83.77,6420.0,73.9805,73.9982,73.9717,73.9717,6420.0
2017-09-29 13:10:00,83.77,83.8,83.76,83.8,2950.0,73.9717,73.9982,73.9629,73.9982,2950.0
2017-09-29 13:15:00,83.79,83.82,83.79,83.79,7270.0,73.9893,74.0158,73.9893,73.9893,7270.0
2017-09-29 13:20:00,83.8,83.82,83.79,83.81,16946.0,73.9982,74.0158,73.9893,74.007,16946.0
2017-09-29 13:25:00,83.81,83.86,83.8,83.86,5848.0,74.007,74.0512,73.9982,74.0512,5848.0
2017-09-29 13:30:00,83.86,83.88,83.85,83.86,5300.0,74.0512,74.0688,74.0423,74.0512,5300.0
2017-09-29 13:35:00,83.87,83.89,83.85,83.85,6442.0,74.06,74.0776,74.0423,74.0423,6442.0
2017-09-29 13:40:00,83.86,83.88,83.8,83.8,7609.0,74.0512,74.0688,73.9982,73.9982,7609.0
2017-09-29 13:45:00,83.8,83.82,83.77,83.78,5110.0,73.9982,74.0158,73.9717,73.9805,5110.0
2017-09-29 13:50:00,83.78,83.78,83.76,83.78,4886.0,73.9805,73.9805,73.9629,73.9805,4886.0
2017-09-29 13:55:00,83.78,83.78,83.76,83.78,5329.0,73.9805,73.9805,73.9629,73.9805,5329.0
2017-09-29 14:00:00,83.79,83.79,83.71,83.71,5006.0,73.9893,73.9893,73.9187,73.9187,5006.0
2017-09-29 14:05:00,83.71,83.71,83.62,83.63,9327.0,73.9187,73.9187,73.8392,73.8481,9327.0
2017-09-29 14:10:00,83.64,83.65,83.56,83.6,30622.0,73.8569,73.8657,73.7862,73.8216,30622.0
2017-09-29 14:15:00,83.6,83.68,83.6,83.6,14346.0,73.8216,73.8922,73.8216,73.8216,14346.0
2017-09-29 14:20:00,83.61,83.63,83.61,83.63,2830.0,73.8304,73.8481,73.8304,73.8481,2830.0
2017-09-29 14:25:00,83.63,83.69,83.62,83.69,11108.0,73.8481,73.901,73.8392,73.901,11108.0
2017-09-29 14:30:00,83.69,83.74,83.69,83.74,4572.0,73.901,73.9452,73.901,73.9452,4572.0
2017-09-29 14:35:00,83.74,83.75,83.67,83.71,14222.0,73.9452,73.954,73.8834,73.9187,14222.0
2017-09-29 14:40:00,83.71,83.74,83.64,83.64,11613.0,73.9187,73.9452,73.8569,73.8569,11613.0
2017-09-29 14:45:00,83.65,83.68,83.64,83.64,107468.0,73.8657,73.8922,73.8569,73.8569,107468.0
2017-09-29 14:50:00,83.65,83.68,83.64,83.65,9382.0,73.8657,73.8922,73.8569,73.8657,9382.0
2017-09-29 14:55:00,83.64,83.64,83.57,83.59,11391.0,73.8569,73.8569,73.7951,73.8127,11391.0
2017-09-29 15:00:00,83.6,83.63,83.59,83.63,9145.0,73.8216,73.8481,73.8127,73.8481,9145.0
2017-09-29 15:05:00,83.63,83.65,83.6,83.65,15142.0,73.8481,73.8657,73.8216,73.8657,15142.0
2017-09-29 15:10:00,83.66,83.68,83.62,83.64,18516.0,73.8745,73.8922,73.8392,73.8569,18516.0
2017-09-29 15:15:00,83.64,83.71,83.61,83.71,19389.0,73.8569,73.9187,73.8304,73.9187,19389.0
2017-09-29 15:20:00,83.72,83.75,83.69,83.75,14840.0,73.9275,73.954,73.901,73.954,14840.0
2017-09-29 15:25:00,83.75,83.77,83.74,83.75,14705.0,73.954,73.9717,73.9452,73.954,14705.0
2017-09-29 15:30:00,83.74,83.75,83.7,83.73,18508.0,73.9452,73.954,73.9099,73.9364,18508.0
2017-09-29 15:35:00,83.73,83.74,83.72,83.73,14708.0,73.9364,73.9452,73.9275,73.9364,14708.0
2017-09-29 15:40:00,83.73,83.74,83.68,83.71,26499.0,73.9364,73.9452,73.8922,73.9187,26499.0
2017-09-29 15:45:00,83.71,83.76,83.7,83.72,24625.0,73.9187,73.9629,73.9099,73.9275,24625.0
2017-09-29 15:50:00,83.72,83.78,83.71,83.77,55476.0,73.9275,73.9805,73.9187,73.9717,55476.0
2017-09-29 15:55:00,83.77,83.87,83.74,83.82,218813.0,73.9717,74.06,73.9452,74.0158,218813.0
2017-10-02 09:30:00,84.0,84.0,83.83,83.87,33192.0,74.1748,74.1748,74.0247,74.06,33192.0
2017-10-02 09:35:00,83.89,83.95,83.84,83.89,12499.0,74.0776,74.1306,74.0335,74.0776,12499.0
2017-10-02 09:40:00,83.88,83.91,83.85,83.88,11917.0,74.0688,74.0953,74.0423,74.0688,11917.0
2017-10-02 09:45:00,83.88,83.93,83.86,83.89,6617.0,74.0688,74.113,74.0512,74.0776,6617.0
2017-10-02 09:50:00,83.93,84.0,83.84,83.9,15111.0,74.113,74.1748,74.0335,74.0865,15111.0
2017-10-02 09:55:00,83.93,83.96,83.9,83.94,13130.0,74.113,74.1395,74.0865,74.1218,13130.0
2017-10-02 10:00:00,83.98,84.01,83.89,83.93,11557.0,74.1571,74.1836,74.0776,74.113,11557.0
2017-10-02 10:05:00,83.93,84.01,83.9,84.01,26805.0,74.113,74.1836,74.0865,74.1836,26805.0
2017-10-02 10:10:00,84.03,84.03,83.89,83.92,13499.0,74.2013,74.2013,74.0776,74.1041,13499.0
2017-10-02 10:15:00,83.9,84.0,83.9,83.97,5580.0,74.0865,74.1748,74.0865,74.1483,5580.0
2017-10-02 10:20:00,83.94,84.05,83.94,83.98,11197.0,74.1218,74.2189,74.1218,74.1571,11197.0
2017-10-02 10:25:00,83.99,84.03,83.94,83.94,8629.0,74.166,74.2013,74.1218,74.1218,8629.0
2017-10-02 10:30:00,83.94,83.94,83.87,83.89,6020.0,74.1218,74.1218,74.06,74.0776,6020.0
2017-10-02 10:35:00,83.89,83.89,83.77,83.8,19935.0,74.0776,74.0776,73.9717,73.9982,19935.0
2017-10-02 10:40:00,83.79,83.81,83.7,83.73,12878.0,73.9893,74.007,73.9099,73.9364,12878.0
2017-10-02 10:45:00,83.73,83.74,83.65,83.73,24872.0,73.9364,73.9452,73.8657,73.9364,24872.0
2017-10-02 10:50:00,83.72,83.76,83.7,83.76,10103.0,73.9275,73.9629,73.9099,73.9629,10103.0
2017-10-02 10:55:00,83.76,83.79,83.72,83.77,13995.0,73.9629,73.9893,73.9275,73.9717,13995.0
2017-10-02 11:00:00,83.78,83.86,83.76,83.83,9817.0,73.9805,74.0512,73.9629,74.0247,9817.0
2017-10-02 11:05:00,83.82,83.82,83.79,83.8,13113.0,74.0158,74.0158,73.9893,73.9982,13113.0
2017-10-02 11:10:00,83.81,83.88,83.81,83.87,9821.0,74.007,74.0688,74.007,74.06,9821.0
2017-10-02 11:15:00,83.87,83.87,83.8,83.8,7048.0,74.06,74.06,73.9982,73.9982,7048.0
2017-10-02 11:20:00,83.81,83.84,83.76,83.81,31611.0,74.007,74.0335,73.9629,74.007,31611.0
2017-10-02 11:25:00,83.82,83.83,83.74,83.75,6862.0,74.0158,74.0247,73.9452,73.954,6862.0
2017-10-02 11:30:00,83.75,83.93,83.74,83.9,37526.0,73.954,74.113,73.9452,74.0865,37526.0
2017-10-02 11:35:00,83.88,83.98,83.88,83.94,5656.0,74.0688,74.1571,74.0688,74.1218,5656.0
2017-10-02 11:40:00,83.92,84.0,83.92,83.98,35470.0,74.1041,74.1748,74.1041,74.1571,35470.0
2017-10-02 11:45:00,83.99,84.04,83.98,83.98,35071.0,74.166,74.2101,74.1571,74.1571,35071.0
2017-10-02 11:50:00,83.99,84.1,83.99,84.05,14163.0,74.166,74.2631,74.166,74.2189,14163.0
2017-10-02 11:55:00,84.04,84.16,84.01,84.12,11003.0,74.2101,74.3161,74.1836,74.2807,11003.0
2017-10-02 12:00:00,84.13,84.4,84.13,84.38,23026.0,74.2896,74.528,74.2896,74.5103,23026.0
2017-10-02 12:05:00,84.38,84.38,84.26,84.29,12526.0,74.5103,74.5103,74.4044,74.4309,12526.0
2017-10-02 12:10:00,84.29,84.3,84.15,84.15,6520.0,74.4309,74.4397,74.3072,74.3072,6520.0
2017-10-02 12:15:00,84.16,84.29,84.16,84.26,11124.0,74.3161,74.4309,74.3161,74.4044,11124.0
2017-10-02 12:20:00,84.26,84.34,84.25,84.34,10936.0,74.4044,74.475,74.3955,74.475,10936.0
2017-10-02 12:25:00,84.32,84.32,84.22,84.24,3287.0,74.4574,74.4574,74.369,74.3867,3287.0
2017-10-02 12:30:00,84.22,84.26,84.22,84.22,3924.0,74.369,74.4044,74.369,74.369,3924.0
2017-10-02 12:35:00,84.23,84.23,84.19,84.19,3486.0,74.3779,74.3779,74.3426,74.3426,3486.0
2017-10-02 12:40:00,84.18,84.24,84.18,84.2,3195.0,74.3337,74.3867,74.3337,74.3514,3195.0
2017-10-02 12:45:00,84.2,84.28,84.2,84.26,3798.0,74.3514,74.422,74.3514,74.4044,3798.0
2017-10-02 12:50:00,84.23,84.26,84.22,84.25,2699.0,74.3779,74.4044,74.369,74.3955,2699.0
2017-10-02 12:55:00,84.26,84.29,84.23,84.27,4081.0,74.4044,74.4309,74.3779,74.4132,4081.0
2017-10-02 13:00:00,84.27,84.32,84.27,84.31,5154.0,74.4132,74.4574,74.4132,74.4485,5154.0
2017-10-02 13:05:00,84.3,84.33,84.29,84.31,4161.0,74.4397,74.4662,74.4309,74.4485,4161.0
2017-10-02 13:10:00,84.3,84.34,84.3,84.3,10254.0,74.4397,74.475,74.4397,74.4397,10254.0
2017-10-02 13:15:00,84.3,84.33,84.29,84.3,3661.0,74.4397,74.4662,74.4309,74.4397,3661.0
2017-10-02 13:20:00,84.3,84.3,84.24,84.25,6875.0,74.4397,74.4397,74.3867,74.3955,6875.0
2017-10-02 13:25:00,84.25,84.26,84.21,84.24,4715.0,74.3955,74.4044,74.3602,74.3867,4715.0
2017-10-02 13:30:00,84.24,84.24,84.21,84.24,4813.0,74.3867,74.3867,74.3602,74.3867,4813.0
2017-10-02 13:35:00,84.24,84.24,84.21,84.21,2857.0,74.3867,74.3867,74.3602,74.3602,2857.0
2017-10-02 13:40:00,84.23,84.26,84.23,84.23,6122.0,74.3779,74.4044,74.3779,74.3779,6122.0
2017-10-02 13:45:00,84.23,84.24,84.2,84.2,4741.0,74.3779,74.3867,74.3514,74.3514,4741.0
2017-10-02 13:50:00,84.21,84.21,84.14,84.14,12239.0,74.3602,74.3602,74.2984,74.2984,12239.0
2017-10-02 13:55:00,84.15,84.19,84.14,84.17,8819.0,74.3072,74.3426,74.2984,74.3249,8819.0
2017-10-02 14:00:00,84.16,84.21,84.16,84.19,6722.0,74.3161,74.3602,74.3161,74.3426,6722.0
2017-10-02 14:05:00,84.18,84.27,84.18,84.27,3986.0,74.3337,74.4132,74.3337,74.4132,3986.0
2017-10-02 14:10:00,84.27,84.3,84.25,84.28,6260.0,74.4132,74.4397,74.3955,74.422,6260.0
2017-10-02 14:15:00,84.28,84.29,84.24,84.25,7631.0,74.422,74.4309,74.3867,74.3955,7631.0
2017-10-02 14:20:00,84.25,84.33,84.24,84.32,8564.0,74.3955,74.4662,74.3867,74.4574,8564.0
2017-10-02 14:25:00,84.33,84.36,84.3,84.33,8407.0,74.4662,74.4927,74.4397,74.4662,8407.0
2017-10-02 14:30:00,84.32,84.32,84.27,84.29,5722.0,74.4574,74.4574,74.4132,74.4309,5722.0
2017-10-02 14:35:00,84.31,84.37,84.3,84.34,5964.0,74.4485,74.5015,74.4397,74.475,5964.0
2017-10-02 14:40:00,84.34,84.34,84.31,84.32,3968.0,74.475,74.475,74.4485,74.4574,3968.0
2017-10-02 14:45:00,84.33,84.37,84.32,84.37,6749.0,74.4662,74.5015,74.4574,74.5015,6749.0
2017-10-02 14:50:00,84.37,84.44,84.37,84.38,5096.0,74.5015,74.5633,74.5015,74.5103,5096.0
2017-10-02 14:55:00,84.39,84.39,84.37,84.38,4603.0,74.5192,74.5192,74.5015,74.5103,4603.0
2017-10-02 15:00:00,84.37,84.37,84.34,84.37,9476.0,74.5015,74.5015,74.475,74.5015,9476.0
2017-10-02 15:05:00,84.37,84.39,84.36,84.38,7228.0,74.5015,74.5192,74.4927,74.5103,7228.0
2017-10-02 15:10:00,84.38,84.44,84.36,84.44,11781.0,74.5103,74.5633,74.4927,74.5633,11781.0
2017-10-02 15:15:00,84.44,84.44,84.38,84.39,9992.0,74.5633,74.5633,74.5103,74.5192,9992.0
2017-10-02 15:20:00,84.39,84.41,84.38,84.41,9890.0,74.5192,74.5368,74.5103,74.5368,9890.0
2017-10-02 15:25:00,84.4,84.45,84.4,84.45,12119.0,74.528,74.5721,74.528,74.5721,12119.0
2017-10-02 15:30:00,84.44,84.46,84.43,84.44,11503.0,74.5633,74.581,74.5545,74.5633,11503.0
2017-10-02 15:35:00,84.44,84.44,84.4,84.42,14334.0,74.5633,74.5633,74.528,74.5457,14334.0
2017-10-02 15:40:00,84.42,84.42,84.36,84.37,23889.0,74.5457,74.5457,74.4927,74.5015,23889.0
2017-10-02 15:45:00,84.37,84.4,84.33,84.38,29092.0,74.5015,74.528,74.4662,74.5103,29092.0
2017-10-02 15:50:00,84.37,84.42,84.37,84.42,23043.0,74.5015,74.5457,74.5015,74.5457,23043.0
2017-10-02 15:55:00,84.42,84.52,84.38,84.51,106887.0,74.5457,74.634,74.5103,74.6251,106887.0
2017-10-03 09:30:00,84.31,84.35,84.12,84.27,15015.0,74.4485,74.4838,74.2807,74.4132,15015.0
2017-10-03 09:35:00,84.27,84.43,84.27,84.36,4268.0,74.4132,74.5545,74.4132,74.4927,4268.0
2017-10-03 09:40:00,84.41,84.44,84.29,84.36,4625.0,74.5368,74.5633,74.4309,74.4927,4625.0
2017-10-03 09:45:00,84.38,84.38,84.17,84.28,16918.0,74.5103,74.5103,74.3249,74.422,16918.0
2017-10-03 09:50:00,84.32,84.33,84.21,84.25,9369.0,74.4574,74.4662,74.3602,74.3955,9369.0
2017-10-03 09:55:00,84.25,84.29,84.13,84.28,9332.0,74.3955,74.4309,74.2896,74.422,9332.0
2017-10-03 10:00:00,84.29,84.3,84.22,84.25,12311.0,74.4309,74.4397,74.369,74.3955,12311.0
2017-10-03 10:05:00,84.25,84.27,84.19,84.22,7891.0,74.3955,74.4132,74.3426,74.369,7891.0
2017-10-03 10:10:00,84.21,84.35,84.21,84.34,5200.0,74.3602,74.4838,74.3602,74.475,5200.0
2017-10-03 10:15:00,84.37,84.42,84.37,84.4,3400.0,74.5015,74.5457,74.5015,74.528,3400.0
2017-10-03 10:20:00,84.4,84.4,84.23,84.23,6402.0,74.528,74.528,74.3779,74.3779,6402.0
2017-10-03 10:25:00,84.25,84.26,84.21,84.23,18296.0,74.3955,74.4044,74.3602,74.3779,18296.0
2017-10-03 10:30:00,84.24,84.32,84.2,84.29,9434.0,74.3867,74.4574,74.3514,74.4309,9434.0
2017-10-03 10:35:00,84.29,84.43,84.26,84.4,5751.0,74.4309,74.5545,74.4044,74.528,5751.0
2017-10-03 10:40:00,84.41,84.41,84.32,84.36,5809.0,74.5368,74.5368,74.4574,74.4927,5809.0
2017-10-03 10:45:00,84.35,84.44,84.33,84.38,7826.0,74.4838,74.5633,74.4662,74.5103,7826.0
2017-10-03 10:50:00,84.4,84.4,84.24,84.27,10981.0,74.528,74.528,74.3867,74.4132,10981.0
2017-10-03 10:55:00,84.25,84.31,84.23,84.27,9140.0,74.3955,74.4485,74.3779,74.4132,9140.0
2017-10-03 11:00:00,84.25,84.34,84.24,84.3,9039.0,74.3955,74.475,74.3867,74.4397,9039.0
2017-10-03 11:05:00,84.29,84.37,84.27,84.34,7029.0,74.4309,74.5015,74.4132,74.475,7029.0
2017-10-03 11:10:00,84.35,84.35,84.26,84.26,7498.0,74.4838,74.4838,74.4044,74.4044,7498.0
2017-10-03 11:15:00,84.28,84.32,84.24,84.25,7784.0,74.422,74.4574,74.3867,74.3955,7784.0
2017-10-03 11:20:00,84.24,84.26,84.23,84.23,8839.0,74.3867,74.4044,74.3779,74.3779,8839.0
2017-10-03 11:25:00,84.23,84.25,84.19,84.23,10415.0,74.3779,74.3955,74.3426,74.3779,10415.0
2017-10-03 11:30:00,84.23,84.25,84.2,84.21,9309.0,74.3779,74.3955,74.3514,74.3602,9309.0
2017-10-03 11:35:00,84.21,84.24,84.19,84.21,4192.0,74.3602,74.3867,74.3426,74.3602,4192.0
2017-10-03 11:40:00,84.21,84.24,84.19,84.22,15037.0,74.3602,74.3867,74.3426,74.369,15037.0
2017-10-03 11:45:00,84.21,84.24,84.17,84.18,7379.0,74.3602,74.3867,74.3249,74.3337,7379.0
2017-10-03 11:50:00,84.17,84.21,84.14,84.17,14400.0,74.3249,74.3602,74.2984,74.3249,14400.0
2017-10-03 11:55:00,84.17,84.21,84.15,84.16,5814.0,74.3249,74.3602,74.3072,74.3161,5814.0
2017-10-03 12:00:00,84.17,84.18,84.14,84.15,3353.0,74.3249,74.3337,74.2984,74.3072,3353.0
2017-10-03 12:05:00,84.15,84.15,84.1,84.1,7170.0,74.3072,74.3072,74.2631,74.2631,7170.0
2017-10-03 12:10:00,84.09,84.09,84.05,84.06,8344.0,74.2543,74.2543,74.2189,74.2278,8344.0
2017-10-03 12:15:00,84.06,84.08,84.03,84.06,8634.0,74.2278,74.2454,74.2013,74.2278,8634.0
2017-10-03 12:20:00,84.05,84.05,84.0,84.01,5127.0,74.2189,74.2189,74.1748,74.1836,5127.0
2017-10-03 12:25:00,84.02,84.04,83.97,83.98,5908.0,74.1924,74.2101,74.1483,74.1571,5908.0
2017-10-03 12:30:00,83.99,84.02,83.99,84.01,6717.0,74.166,74.1924,74.166,74.1836,6717.0
2017-10-03 12:35:00,84.01,84.08,84.0,84.06,3747.0,74.1836,74.2454,74.1748,74.2278,3747.0
2017-10-03 12:40:00,84.05,84.14,84.04,84.12,4600.0,74.2189,74.2984,74.2101,74.2807,4600.0
2017-10-03 12:45:00,84.14,84.22,84.14,84.15,6204.0,74.2984,74.369,74.2984,74.3072,6204.0
2017-10-03 12:50:00,84.14,84.16,84.12,84.12,1952.0,74.2984,74.3161,74.2807,74.2807,1952.0
2017-10-03 12:55:00,84.12,84.12,84.07,84.07,5371.0,74.2807,74.2807,74.2366,74.2366,5371.0
2017-10-03 13:00:00,84.09,84.11,84.07,84.08,5412.0,74.2543,74.2719,74.2366,74.2454,5412.0
2017-10-03 13:05:00,84.09,84.21,84.09,84.2,8326.0,74.2543,74.3602,74.2543,74.3514,8326.0
2017-10-03 13:10:00,84.2,84.2,84.18,84.18,3787.0,74.3514,74.3514,74.3337,74.3337,3787.0
2017-10-03 13:15:00,84.19,84.21,84.17,84.18,4514.0,74.3426,74.3602,74.3249,74.3337,4514.0
2017-10-03 13:20:00,84.18,84.25,84.17,84.25,6558.0,74.3337,74.3955,74.3249,74.3955,6558.0
2017-10-03 13:25:00,84.26,84.26,84.2,84.2,4269.0,74.4044,74.4044,74.3514,74.3514,4269.0
2017-10-03 13:30:00,84.2,84.21,84.12,84.19,10174.0,74.3514,74.3602,74.2807,74.3426,10174.0
2017-10-03 13:35:00,84.19,84.25,84.18,84.22,19927.0,74.3426,74.3955,74.3337,74.369,19927.0
2017-10-03 13:40:00,84.22,84.22,84.16,84.2,7924.0,74.369,74.369,74.3161,74.3514,7924.0
2017-10-03 13:45:00,84.2,84.25,84.17,84.25,38421.0,74.3514,74.3955,74.3249,74.3955,38421.0
2017-10-03 13:50:00,84.24,84.24,84.21,84.23,18788.0,74.3867,74.3867,74.3602,74.3779,18788.0
2017-10-03 13:55:00,84.23,84.24,84.21,84.24,14374.0,74.3779,74.3867,74.3602,74.3867,14374.0
2017-10-03 14:00:00,84.23,84.25,84.19,84.2,8757.0,74.3779,74.3955,74.3426,74.3514,8757.0
2017-10-03 14:05:00,84.2,84.22,84.16,84.17,135542.0,74.3514,74.369,74.3161,74.3249,135542.0
2017-10-03 14:10:00,84.17,84.29,84.15,84.29,19965.0,74.3249,74.4309,74.3072,74.4309,19965.0
2017-10-03 14:15:00,84.3,84.3,84.23,84.25,7708.0,74.4397,74.4397,74.3779,74.3955,7708.0
2017-10-03 14:20:00,84.25,84.27,84.23,84.26,4401.0,74.3955,74.4132,74.3779,74.4044,4401.0
2017-10-03 14:25:00,84.26,84.32,84.26,84.32,3004.0,74.4044,74.4574,74.4044,74.4574,3004.0
2017-10-03 14:30:00,84.32,84.37,84.29,84.34,11083.0,74.4574,74.5015,74.4309,74.475,11083.0
2017-10-03 14:35:00,84.34,84.39,84.33,84.39,4931.0,74.475,74.5192,74.4662,74.5192,4931.0
2017-10-03 14:40:00,84.4,84.4,84.36,84.37,5387.0,74.528,74.528,74.4927,74.5015,5387.0
2017-10-03 14:45:00,84.36,84.37,84.31,84.34,4998.0,74.4927,74.5015,74.4485,74.475,4998.0
2017-10-03 14:50:00,84.35,84.36,84.33,84.36,2583.0,74.4838,74.4927,74.4662,74.4927,2583.0
2017-10-03 14:55:00,84.35,84.38,84.31,84.38,8495.0,74.4838,74.5103,74.4485,74.5103,8495.0
2017-10-03 15:00:00,84.36,84.43,84.36,84.42,4572.0,74.4927,74.5545,74.4927,74.5457,4572.0
2017-10-03 15:05:00,84.42,84.44,84.39,84.4,5533.0,74.5457,74.5633,74.5192,74.528,5533.0
2017-10-03 15:10:00,84.39,84.4,84.35,84.4,7004.0,74.5192,74.528,74.4838,74.528,7004.0
2017-10-03 15:15:00,84.42,84.42,84.37,84.38,9834.0,74.5457,74.5457,74.5015,74.5103,9834.0
2017-10-03 15:20:00,84.37,84.39,84.34,84.38,9028.0,74.5015,74.5192,74.475,74.5103,9028.0
2017-10-03 15:25:00,84.39,84.42,84.38,84.39,5501.0,74.5192,74.5457,74.5103,74.5192,5501.0
2017-10-03 15:30:00,84.4,84.42,84.39,84.41,10167.0,74.528,74.5457,74.5192,74.5368,10167.0
2017-10-03 15:35:00,84.42,84.47,84.41,84.43,16918.0,74.5457,74.5898,74.5368,74.5545,16918.0
2017-10-03 15:40:00,84.42,84.43,84.39,84.41,13908.0,74.5457,74.5545,74.5192,74.5368,13908.0
2017-10-03 15:45:00,84.41,84.43,84.36,84.37,21939.0,74.5368,74.5545,74.4927,74.5015,21939.0
2017-10-03 15:50:00,84.37,84.43,84.36,84.43,24369.0,74.5015,74.5545,74.4927,74.5545,24369.0
2017-10-03 15:55:00,84.42,84.43,84.34,84.4,100879.0,74.5457,74.5545,74.475,74.528,100879.0
2017-10-04 09:30:00,83.67,83.97,83.35,83.49,62169.0,73.8834,74.1483,73.6008,73.7244,62169.0
2017-10-04 09:35:00,83.49,83.84,83.36,83.43,74194.0,73.7244,74.0335,73.6096,73.6715,74194.0
2017-10-04 09:40:00,83.46,83.56,83.16,83.23,28052.0,73.6979,73.7862,73.433,73.4948,28052.0
2017-10-04 09:45:00,83.22,83.54,83.21,83.54,128870.0,73.486,73.7686,73.4772,73.7686,128870.0
2017-10-04 09:50:00,83.52,83.67,83.44,83.64,27182.0,73.7509,73.8834,73.6803,73.8569,27182.0
2017-10-04 09:55:00,83.61,83.62,83.42,83.52,30473.0,73.8304,73.8392,73.6626,73.7509,30473.0
2017-10-04 10:00:00,83.51,83.56,83.41,83.47,13206.0,73.7421,73.7862,73.6538,73.7068,13206.0
2017-10-04 10:05:00,83.47,83.52,83.36,83.36,35798.0,73.7068,73.7509,73.6096,73.6096,35798.0
2017-10-04 10:10:00,83.38,83.51,83.38,83.49,52491.0,73.6273,73.7421,73.6273,73.7244,52491.0
2017-10-04 10:15:00,83.49,83.53,83.45,83.5,72679.0,73.7244,73.7598,73.6891,73.7333,72679.0
2017-10-04 10:20:00,83.5,83.53,83.46,83.48,19355.0,73.7333,73.7598,73.6979,73.7156,19355.0
2017-10-04 10:25:00,83.5,83.52,83.46,83.5,15081.0,73.7333,73.7509,73.6979,73.7333,15081.0
2017-10-04 10:30:00,83.51,83.51,83.44,83.45,21351.0,73.7421,73.7421,73.6803,73.6891,21351.0
2017-10-04 10:35:00,83.44,83.5,83.43,83.47,11625.0,73.6803,73.7333,73.6715,73.7068,11625.0
2017-10-04 10:40:00,83.47,83.52,83.47,83.48,14803.0,73.7068,73.7509,73.7068,73.7156,14803.0
2017-10-04 10:45:00,83.49,83.53,83.43,83.47,23807.0,73.7244,73.7598,73.6715,73.7068,23807.0
2017-10-04 10:50:00,83.46,83.53,83.45,83.45,33661.0,73.6979,73.7598,73.6891,73.6891,33661.0
2017-10-04 10:55:00,83.45,83.46,83.33,83.38,26483.0,73.6891,73.6979,73.5831,73.6273,26483.0
2017-10-04 11:00:00,83.38,83.46,83.36,83.36,19003.0,73.6273,73.6979,73.6096,73.6096,19003.0
2017-10-04 11:05:00,83.36,83.36,83.22,83.23,26268.0,73.6096,73.6096,73.486,73.4948,26268.0
2017-10-04 11:10:00,83.24,83.31,83.24,83.3,22463.0,73.5037,73.5655,73.5037,73.5567,22463.0
2017-10-04 11:15:00,83.29,83.3,83.19,83.27,36041.0,73.5478,73.5567,73.4595,73.5302,36041.0
2017-10-04 11:20:00,83.29,83.31,83.22,83.23,12339.0,73.5478,73.5655,73.486,73.4948,12339.0
2017-10-04 11:25:00,83.23,83.23,83.14,83.17,17731.0,73.4948,73.4948,73.4154,73.4419,17731.0
2017-10-04 11:30:00,83.18,83.28,83.15,83.15,10186.0,73.4507,73.539,73.4242,73.4242,10186.0
2017-10-04 11:35:00,83.18,83.2,83.14,83.16,15852.0,73.4507,73.4684,73.4154,73.433,15852.0
2017-10-04 11:40:00,83.16,83.22,83.15,83.2,19114.0,73.433,73.486,73.4242,73.4684,19114.0
2017-10-04 11:45:00,83.2,83.31,83.2,83.29,23210.0,73.4684,73.5655,73.4684,73.5478,23210.0
2017-10-04 11:50:00,83.3,83.44,83.28,83.39,9926.0,73.5567,73.6803,73.539,73.6361,9926.0
2017-10-04 11:55:00,83.37,83.41,83.33,83.33,10337.0,73.6185,73.6538,73.5831,73.5831,10337.0
2017-10-04 12:00:00,83.34,83.36,83.31,83.32,22481.0,73.592,73.6096,73.5655,73.5743,22481.0
2017-10-04 12:05:00,83.32,83.36,83.31,83.34,18254.0,73.5743,73.6096,73.5655,73.592,18254.0
2017-10-04 12:10:00,83.35,83.36,83.32,83.35,18438.0,73.6008,73.6096,73.5743,73.6008,18438.0
2017-10-04 12:15:00,83.34,83.36,83.3,83.34,28583.0,73.592,73.6096,73.5567,73.592,28583.0
2017-10-04 12:20:00,83.34,83.36,83.31,83.34,8101.0,73.592,73.6096,73.5655,73.592,8101.0
2017-10-04 12:25:00,83.32,83.34,83.31,83.31,10583.0,73.5743,73.592,73.5655,73.5655,10583.0
2017-10-04 12:30:00,83.32,83.38,83.32,83.34,19503.0,73.5743,73.6273,73.5743,73.592,19503.0
2017-10-04 12:35:00,83.35,83.36,83.33,83.35,16350.0,73.6008,73.6096,73.5831,73.6008,16350.0
2017-10-04 12:40:00,83.34,83.35,83.28,83.28,21805.0,73.592,73.6008,73.539,73.539,21805.0
2017-10-04 12:45:00,83.28,83.3,83.26,83.28,9343.0,73.539,73.5567,73.5213,73.539,9343.0
2017-10-04 12:50:00,83.27,83.28,83.2,83.2,6116.0,73.5302,73.539,73.4684,73.4684,6116.0
2017-10-04 12:55:00,83.2,83.21,83.16,83.17,8434.0,73.4684,73.4772,73.433,73.4419,8434.0
2017-10-04 13:00:00,83.16,83.3,83.16,83.28,8686.0,73.433,73.5567,73.433,73.539,8686.0
2017-10-04 13:05:00,83.28,83.3,83.27,83.27,4832.0,73.539,73.5567,73.5302,73.5302,4832.0
2017-10-04 13:10:00,83.27,83.28,83.26,83.27,5883.0,73.5302,73.539,73.5213,73.5302,5883.0
2017-10-04 13:15:00,83.27,83.32,83.24,83.24,9377.0,73.5302,73.5743,73.5037,73.5037,9377.0
2017-10-04 13:20:00,83.24,83.25,83.23,83.23,7848.0,73.5037,73.5125,73.4948,73.4948,7848.0
2017-10-04 13:25:00,83.23,83.23,83.17,83.18,29939.0,73.4948,73.4948,73.4419,73.4507,29939.0
2017-10-04 13:30:00,83.2,83.2,83.17,83.18,9593.0,73.4684,73.4684,73.4419,73.4507,9593.0
2017-10-04 13:35:00,83.18,83.22,83.18,83.2,9782.0,73.4507,73.486,73.4507,73.4684,9782.0
2017-10-04 13:40:00,83.2,83.21,83.16,83.16,7167.0,73.4684,73.4772,73.433,73.433,7167.0
2017-10-04 13:45:00,83.15,83.15,83.06,83.07,18532.0,73.4242,73.4242,73.3447,73.3536,18532.0
2017-10-04 13:50:00,83.05,83.13,83.02,83.09,16211.0,73.3359,73.4065,73.3094,73.3712,16211.0
2017-10-04 13:55:00,83.11,83.19,83.11,83.14,13110.0,73.3889,73.4595,73.3889,73.4154,13110.0
2017-10-04 14:00:00,83.14,83.16,83.09,83.09,10072.0,73.4154,73.433,73.3712,73.3712,10072.0
2017-10-04 14:05:00,83.09,83.1,83.07,83.08,9957.0,73.3712,73.3801,73.3536,73.3624,9957.0
2017-10-04 14:10:00,83.08,83.15,83.05,83.15,17984.0,73.3624,73.4242,73.3359,73.4242,17984.0
2017-10-04 14:15:00,83.14,83.15,83.12,83.15,13916.0,73.4154,73.4242,73.3977,73.4242,13916.0
2017-10-04 14:20:00,83.15,83.15,83.1,83.11,12652.0,73.4242,73.4242,73.3801,73.3889,12652.0
2017-10-04 14:25:00,83.1,83.26,83.08,83.26,12394.0,73.3801,73.5213,73.3624,73.5213,12394.0
2017-10-04 14:30:00,83.25,83.27,83.2,83.23,17856.0,73.5125,73.5302,73.4684,73.4948,17856.0
2017-10-04 14:35:00,83.23,83.23,83.17,83.2,12946.0,73.4948,73.4948,73.4419,73.4684,12946.0
2017-10-04 14:40:00,83.2,83.24,83.19,83.2,13799.0,73.4684,73.5037,73.4595,73.4684,13799.0
2017-10-04 14:45:00,83.2,83.27,83.2,83.26,12027.0,73.4684,73.5302,73.4684,73.5213,12027.0
2017-10-04 14:50:00,83.26,83.3,83.24,83.28,20415.0,73.5213,73.5567,73.5037,73.539,20415.0
2017-10-04 14:55:00,83.28,83.29,83.26,83.29,9771.0,73.539,73.5478,73.5213,73.5478,9771.0
2017-10-04 15:00:00,83.29,83.29,83.23,83.27,14820.0,73.5478,73.5478,73.4948,73.5302,14820.0
2017-10-04 15:05:00,83.28,83.31,83.26,83.29,11770.0,73.539,73.5655,73.5213,73.5478,11770.0
2017-10-04 15:10:00,83.29,83.29,83.26,83.26,14466.0,73.5478,73.5478,73.5213,73.5213,14466.0
2017-10-04 15:15:00,83.26,83.3,83.26,83.3,17408.0,73.5213,73.5567,73.5213,73.5567,17408.0
2017-10-04 15:20:00,83.3,83.42,83.28,83.42,22402.0,73.5567,73.6626,73.539,73.6626,22402.0
2017-10-04 15:25:00,83.42,83.44,83.34,83.35,17209.0,73.6626,73.6803,73.592,73.6008,17209.0
2017-10-04 15:30:00,83.35,83.36,83.33,83.33,10234.0,73.6008,73.6096,73.5831,73.5831,10234.0
2017-10-04 15:35:00,83.34,83.35,83.27,83.27,32783.0,73.592,73.6008,73.5302,73.5302,32783.0
2017-10-04 15:40:00,83.27,83.31,83.25,83.28,27087.0,73.5302,73.5655,73.5125,73.539,27087.0
2017-10-04 15:45:00,83.28,83.29,83.22,83.23,47765.0,73.539,73.5478,73.486,73.4948,47765.0
2017-10-04 15:50:00,83.24,83.27,83.22,83.25,48596.0,73.5037,73.5302,73.486,73.5125,48596.0
2017-10-04 15:55:00,83.25,83.27,83.22,83.27,109620.0,73.5125,73.5302,73.486,73.5302,109620.0
2017-10-05 09:30:00,83.33,83.62,83.17,83.61,19826.0,73.5831,73.8392,73.4419,73.8304,19826.0
2017-10-05 09:35:00,83.61,83.7,83.49,83.68,11394.0,73.8304,73.9099,73.7244,73.8922,11394.0
2017-10-05 09:40:00,83.68,83.72,83.56,83.56,12232.0,73.8922,73.9275,73.7862,73.7862,12232.0
2017-10-05 09:45:00,83.51,83.56,83.36,83.36,8368.0,73.7421,73.7862,73.6096,73.6096,8368.0
2017-10-05 09:50:00,83.36,83.37,83.28,83.35,12949.0,73.6096,73.6185,73.539,73.6008,12949.0
2017-10-05 09:55:00,83.35,83.38,83.27,83.37,8147.0,73.6008,73.6273,73.5302,73.6185,8147.0
2017-10-05 10:00:00,83.37,83.51,83.34,83.37,18864.0,73.6185,73.7421,73.592,73.6185,18864.0
2017-10-05 10:05:00,83.39,83.4,83.32,83.34,12236.0,73.6361,73.645,73.5743,73.592,12236.0
2017-10-05 10:10:00,83.34,83.38,83.28,83.28,16226.0,73.592,73.6273,73.539,73.539,16226.0
2017-10-05 10:15:00,83.28,83.31,83.25,83.25,9356.0,73.539,73.5655,73.5125,73.5125,9356.0
2017-10-05 10:20:00,83.26,83.26,83.18,83.21,9429.0,73.5213,73.5213,73.4507,73.4772,9429.0
2017-10-05 10:25:00,83.22,83.24,83.18,83.21,7876.0,73.486,73.5037,73.4507,73.4772,7876.0
2017-10-05 10:30:00,83.23,83.24,83.13,83.15,10753.0,73.4948,73.5037,73.4065,73.4242,10753.0
2017-10-05 10:35:00,83.13,83.15,83.07,83.08,19488.0,73.4065,73.4242,73.3536,73.3624,19488.0
2017-10-05 10:40:00,83.07,83.22,83.07,83.19,12733.0,73.3536,73.486,73.3536,73.4595,12733.0
2017-10-05 10:45:00,83.18,83.22,83.17,83.22,9417.0,73.4507,73.486,73.4419,73.486,9417.0
2017-10-05 10:50:00,83.22,83.24,83.19,83.2,15206.0,73.486,73.5037,73.4595,73.4684,15206.0
2017-10-05 10:55:00,83.2,83.21,83.14,83.2,16211.0,73.4684,73.4772,73.4154,73.4684,16211.0
2017-10-05 11:00:00,83.2,83.25,83.2,83.21,12781.0,73.4684,73.5125,73.4684,73.4772,12781.0
2017-10-05 11:05:00,83.22,83.22,83.16,83.17,17516.0,73.486,73.486,73.433,73.4419,17516.0
2017-10-05 11:10:00,83.16,83.2,83.12,83.12,19064.0,73.433,73.4684,73.3977,73.3977,19064.0
2017-10-05 11:15:00,83.12,83.12,83.05,83.06,14475.0,73.3977,73.3977,73.3359,73.3447,14475.0
2017-10-05 11:20:00,83.06,83.09,83.05,83.08,11464.0,73.3447,73.3712,73.3359,73.3624,11464.0
2017-10-05 11:25:00,83.08,83.15,83.07,83.14,60886.0,73.3624,73.4242,73.3536,73.4154,60886.0
2017-10-05 11:30:00,83.15,83.18,83.1,83.15,17883.0,73.4242,73.4507,73.3801,73.4242,17883.0
2017-10-05 11:35:00,83.16,83.17,83.13,83.16,7638.0,73.433,73.4419,73.4065,73.433,7638.0
2017-10-05 11:40:00,83.15,83.17,83.13,83.16,13499.0,73.4242,73.4419,73.4065,73.433,13499.0
2017-10-05 11:45:00,83.16,83.18,83.12,83.15,17055.0,73.433,73.4507,73.3977,73.4242,17055.0
2017-10-05 11:50:00,83.16,83.19,83.11,83.12,22336.0,73.433,73.4595,73.3889,73.3977,22336.0
2017-10-05 11:55:00,83.12,83.17,83.11,83.13,16379.0,73.3977,73.4419,73.3889,73.4065,16379.0
2017-10-05 12:00:00,83.13,83.18,83.11,83.15,20232.0,73.4065,73.4507,73.3889,73.4242,20232.0
2017-10-05 12:05:00,83.17,83.2,83.14,83.15,11715.0,73.4419,73.4684,73.4154,73.4242,11715.0
2017-10-05 12:10:00,83.17,83.22,83.14,83.22,17768.0,73.4419,73.486,73.4154,73.486,17768.0
2017-10-05 12:15:00,83.23,83.36,83.2,83.35,9926.0,73.4948,73.6096,73.4684,73.6008,9926.0
2017-10-05 12:20:00,83.35,83.52,83.34,83.51,8317.0,73.6008,73.7509,73.592,73.7421,8317.0
2017-10-05 12:25:00,83.51,83.54,83.47,83.48,12740.0,73.7421,73.7686,73.7068,73.7156,12740.0
2017-10-05 12:30:00,83.49,83.59,83.49,83.56,7687.0,73.7244,73.8127,73.7244,73.7862,7687.0
2017-10-05 12:35:00,83.56,83.6,83.52,83.52,9171.0,73.7862,73.8216,73.7509,73.7509,9171.0
2017-10-05 12:40:00,83.52,83.57,83.46,83.53,9662.0,73.7509,73.7951,73.6979,73.7598,9662.0
2017-10-05 12:45:00,83.55,83.55,83.49,83.5,6138.0,73.7774,73.7774,73.7244,73.7333,6138.0
2017-10-05 12:50:00,83.51,83.55,83.5,83.5,5937.0,73.7421,73.7774,73.7333,73.7333,5937.0
2017-10-05 12:55:00,83.51,83.56,83.48,83.56,12256.0,73.7421,73.7862,73.7156,73.7862,12256.0
2017-10-05 13:00:00,83.56,83.65,83.55,83.65,13846.0,73.7862,73.8657,73.7774,73.8657,13846.0
2017-10-05 13:05:00,83.65,83.7,83.65,83.7,5490.0,73.8657,73.9099,73.8657,73.9099,5490.0
2017-10-05 13:10:00,83.68,83.71,83.64,83.71,8399.0,73.8922,73.9187,73.8569,73.9187,8399.0
2017-10-05 13:15:00,83.72,83.75,83.72,83.73,13879.0,73.9275,73.954,73.9275,73.9364,13879.0
2017-10-05 13:20:00,83.73,83.75,83.71,83.71,9234.0,73.9364,73.954,73.9187,73.9187,9234.0
2017-10-05 13:25:00,83.71,83.81,83.69,83.8,33200.0,73.9187,74.007,73.901,73.9982,33200.0
2017-10-05 13:30:00,83.79,83.86,83.77,83.84,11977.0,73.9893,74.0512,73.9717,74.0335,11977.0
2017-10-05 13:35:00,83.83,83.87,83.82,83.85,12992.0,74.0247,74.06,74.0158,74.0423,12992.0
2017-10-05 13:40:00,83.85,83.88,83.83,83.83,6949.0,74.0423,74.0688,74.0247,74.0247,6949.0
2017-10-05 13:45:00,83.84,83.84,83.79,83.81,12427.0,74.0335,74.0335,73.9893,74.007,12427.0
2017-10-05 13:50:00,83.8,83.83,83.79,83.8,6712.0,73.9982,74.0247,73.9893,73.9982,6712.0
2017-10-05 13:55:00,83.8,83.83,83.79,83.82,10062.0,73.9982,74.0247,73.9893,74.0158,10062.0
2017-10-05 14:00:00,83.82,83.88,83.8,83.87,13203.0,74.0158,74.0688,73.9982,74.06,13203.0
2017-10-05 14:05:00,83.87,83.93,83.86,83.92,15611.0,74.06,74.113,74.0512,74.1041,15611.0
2017-10-05 14:10:00,83.91,83.92,83.89,83.89,13993.0,74.0953,74.1041,74.0776,74.0776,13993.0
2017-10-05 14:15:00,83.89,83.9,83.86,83.88,16896.0,74.0776,74.0865,74.0512,74.0688,16896.0
2017-10-05 14:20:00,83.88,83.89,83.84,83.87,14768.0,74.0688,74.0776,74.0335,74.06,14768.0
2017-10-05 14:25:00,83.87,83.88,83.83,83.84,12695.0,74.06,74.0688,74.0247,74.0335,12695.0
2017-10-05 14:30:00,83.84,83.84,83.76,83.79,15323.0,74.0335,74.0335,73.9629,73.9893,15323.0
2017-10-05 14:35:00,83.79,83.79,83.75,83.75,11523.0,73.9893,73.9893,73.954,73.954,11523.0
2017-10-05 14:40:00,83.75,83.81,83.74,83.81,13752.0,73.954,74.007,73.9452,74.007,13752.0
2017-10-05 14:45:00,83.81,83.82,83.78,83.79,12745.0,74.007,74.0158,73.9805,73.9893,12745.0
2017-10-05 14:50:00,83.79,83.83,83.78,83.82,14697.0,73.9893,74.0247,73.9805,74.0158,14697.0
2017-10-05 14:55:00,83.82,83.83,83.78,83.78,12539.0,74.0158,74.0247,73.9805,73.9805,12539.0
2017-10-05 15:00:00,83.79,83.85,83.78,83.84,13783.0,73.9893,74.0423,73.9805,74.0335,13783.0
2017-10-05 15:05:00,83.83,83.83,83.76,83.78,18733.0,74.0247,74.0247,73.9629,73.9805,18733.0
2017-10-05 15:10:00,83.79,83.79,83.77,83.78,13646.0,73.9893,73.9893,73.9717,73.9805,13646.0
2017-10-05 15:15:00,83.77,83.8,83.75,83.76,16570.0,73.9717,73.9982,73.954,73.9629,16570.0
2017-10-05 15:20:00,83.75,83.77,83.75,83.76,12979.0,73.954,73.9717,73.954,73.9629,12979.0
2017-10-05 15:25:00,83.77,83.77,83.72,83.72,18388.0,73.9717,73.9717,73.9275,73.9275,18388.0
2017-10-05 15:30:00,83.71,83.75,83.7,83.74,18170.0,73.9187,73.954,73.9099,73.9452,18170.0
2017-10-05 15:35:00,83.74,83.75,83.71,83.72,34961.0,73.9452,73.954,73.9187,73.9275,34961.0
2017-10-05 15:40:00,83.72,83.73,83.71,83.73,26441.0,73.9275,73.9364,73.9187,73.9364,26441.0
2017-10-05 15:45:00,83.73,83.74,83.69,83.7,60985.0,73.9364,73.9452,73.901,73.9099,60985.0
2017-10-05 15:50:00,83.7,83.71,83.63,83.66,72289.0,73.9099,73.9187,73.8481,73.8745,72289.0
2017-10-05 15:55:00,83.65,83.71,83.65,83.7,126685.0,73.8657,73.9187,73.8657,73.9099,126685.0
2017-10-06 09:30:00,83.56,83.78,83.56,83.78,22534.0,74.1188,74.314,74.1188,74.314,22534.0
2017-10-06 09:35:00,83.81,83.94,83.67,83.87,7217.0,74.3406,74.4559,74.2164,74.3938,7217.0
2017-10-06 09:40:00,83.87,83.88,83.77,83.81,5717.0,74.3938,74.4027,74.3051,74.3406,5717.0
2017-10-06 09:45:00,83.81,83.88,83.69,83.69,5506.0,74.3406,74.4027,74.2341,74.2341,5506.0
2017-10-06 09:50:00,83.7,83.72,83.61,83.61,9956.0,74.243,74.2607,74.1632,74.1632,9956.0
2017-10-06 09:55:00,83.6,83.62,83.56,83.57,12049.0,74.1543,74.172,74.1188,74.1277,12049.0
2017-10-06 10:00:00,83.59,83.7,83.54,83.7,9594.0,74.1454,74.243,74.1011,74.243,9594.0
2017-10-06 10:05:00,83.71,83.72,83.66,83.72,3300.0,74.2519,74.2607,74.2075,74.2607,3300.0
2017-10-06 10:10:00,83.71,83.78,83.71,83.74,6648.0,74.2519,74.314,74.2519,74.2785,6648.0
2017-10-06 10:15:00,83.73,83.79,83.65,83.65,12241.0,74.2696,74.3228,74.1986,74.1986,12241.0
2017-10-06 10:20:00,83.62,83.66,83.61,83.61,7432.0,74.172,74.2075,74.1632,74.1632,7432.0
2017-10-06 10:25:00,83.61,83.69,83.6,83.69,4780.0,74.1632,74.2341,74.1543,74.2341,4780.0
2017-10-06 10:30:00,83.7,83.73,83.56,83.56,8948.0,74.243,74.2696,74.1188,74.1188,8948.0
2017-10-06 10:35:00,83.55,83.57,83.53,83.53,5366.0,74.1099,74.1277,74.0922,74.0922,5366.0
2017-10-06 10:40:00,83.54,83.6,83.53,83.56,8137.0,74.1011,74.1543,74.0922,74.1188,8137.0
2017-10-06 10:45:00,83.55,83.59,83.55,83.56,2681.0,74.1099,74.1454,74.1099,74.1188,2681.0
2017-10-06 10:50:00,83.55,83.58,83.54,83.55,3627.0,74.1099,74.1366,74.1011,74.1099,3627.0
2017-10-06 10:55:00,83.55,83.55,83.49,83.51,10223.0,74.1099,74.1099,74.0567,74.0745,10223.0
2017-10-06 11:00:00,83.52,83.56,83.51,83.53,4110.0,74.0833,74.1188,74.0745,74.0922,4110.0
2017-10-06 11:05:00,83.54,83.55,83.5,83.55,8036.0,74.1011,74.1099,74.0656,74.1099,8036.0
2017-10-06 11:10:00,83.54,83.6,83.54,83.6,2762.0,74.1011,74.1543,74.1011,74.1543,2762.0
2017-10-06 11:15:00,83.63,83.63,83.58,83.58,7505.0,74.1809,74.1809,74.1366,74.1366,7505.0
2017-10-06 11:20:00,83.58,83.58,83.49,83.5,3920.0,74.1366,74.1366,74.0567,74.0656,3920.0
2017-10-06 11:25:00,83.5,83.51,83.48,83.5,7208.0,74.0656,74.0745,74.0479,74.0656,7208.0
2017-10-06 11:30:00,83.5,83.51,83.42,83.45,15345.0,74.0656,74.0745,73.9946,74.0212,15345.0
2017-10-06 11:35:00,83.45,83.45,83.37,83.37,6662.0,74.0212,74.0212,73.9503,73.9503,6662.0
2017-10-06 11:40:00,83.37,83.41,83.33,83.33,7101.0,73.9503,73.9858,73.9148,73.9148,7101.0
2017-10-06 11:45:00,83.33,83.34,83.31,83.32,6558.0,73.9148,73.9237,73.8971,73.9059,6558.0
2017-10-06 11:50:00,83.31,83.32,83.22,83.25,8106.0,73.8971,73.9059,73.8172,73.8438,8106.0
2017-10-06 11:55:00,83.25,83.25,83.21,83.22,5139.0,73.8438,73.8438,73.8084,73.8172,5139.0
2017-10-06 12:00:00,83.24,83.26,83.23,83.23,7637.0,73.835,73.8527,73.8261,73.8261,7637.0
2017-10-06 12:05:00,83.24,83.28,83.24,83.27,3000.0,73.835,73.8705,73.835,73.8616,3000.0
2017-10-06 12:10:00,83.26,83.26,83.17,83.17,10586.0,73.8527,73.8527,73.7729,73.7729,10586.0
2017-10-06 12:15:00,83.18,83.18,83.12,83.14,8428.0,73.7818,73.7818,73.7285,73.7463,8428.0
2017-10-06 12:20:00,83.14,83.19,83.13,83.18,9768.0,73.7463,73.7906,73.7374,73.7818,9768.0
2017-10-06 12:25:00,83.19,83.19,83.16,83.16,6700.0,73.7906,73.7906,73.764,73.764,6700.0
2017-10-06 12:30:00,83.16,83.17,82.99,83.09,16636.0,73.764,73.7729,73.6132,73.7019,16636.0
2017-10-06 12:35:00,83.08,83.13,83.08,83.11,7271.0,73.6931,73.7374,73.6931,73.7197,7271.0
2017-10-06 12:40:00,83.11,83.15,83.1,83.14,5212.0,73.7197,73.7551,73.7108,73.7463,5212.0
2017-10-06 12:45:00,83.14,83.15,83.05,83.06,13734.0,73.7463,73.7551,73.6664,73.6753,13734.0
2017-10-06 12:50:00,83.06,83.07,83.03,83.05,6390.0,73.6753,73.6842,73.6487,73.6664,6390.0
2017-10-06 12:55:00,83.05,83.12,83.05,83.11,6285.0,73.6664,73.7285,73.6664,73.7197,6285.0
2017-10-06 13:00:00,83.1,83.1,83.04,83.04,6539.0,73.7108,73.7108,73.6576,73.6576,6539.0
2017-10-06 13:05:00,83.05,83.09,83.05,83.08,5140.0,73.6664,73.7019,73.6664,73.6931,5140.0
2017-10-06 13:10:00,83.08,83.17,83.08,83.17,3750.0,73.6931,73.7729,73.6931,73.7729,3750.0
2017-10-06 13:15:00,83.17,83.18,83.13,83.14,5800.0,73.7729,73.7818,73.7374,73.7463,5800.0
2017-10-06 13:20:00,83.13,83.15,83.12,83.13,4152.0,73.7374,73.7551,73.7285,73.7374,4152.0
2017-10-06 13:25:00,83.13,83.13,83.1,83.1,3665.0,73.7374,73.7374,73.7108,73.7108,3665.0
2017-10-06 13:30:00,83.1,83.11,83.06,83.06,8756.0,73.7108,73.7197,73.6753,73.6753,8756.0
2017-10-06 13:35:00,83.07,83.08,83.05,83.05,6481.0,73.6842,73.6931,73.6664,73.6664,6481.0
2017-10-06 13:40:00,83.06,83.06,83.04,83.04,4357.0,73.6753,73.6753,73.6576,73.6576,4357.0
2017-10-06 13:45:00,83.05,83.05,82.96,82.96,11613.0,73.6664,73.6664,73.5866,73.5866,11613.0
2017-10-06 13:50:00,82.98,83.01,82.97,83.0,7974.0,73.6043,73.631,73.5955,73.6221,7974.0
2017-10-06 13:55:00,83.0,83.02,82.99,83.02,6814.0,73.6221,73.6398,73.6132,73.6398,6814.0
2017-10-06 14:00:00,83.02,83.02,82.99,83.02,10141.0,73.6398,73.6398,73.6132,73.6398,10141.0
2017-10-06 14:05:00,83.02,83.02,82.96,82.96,17549.0,73.6398,73.6398,73.5866,73.5866,17549.0
2017-10-06 14:10:00,82.97,83.12,82.95,83.12,9845.0,73.5955,73.7285,73.5777,73.7285,9845.0
2017-10-06 14:15:00,83.14,83.16,83.12,83.15,7830.0,73.7463,73.764,73.7285,73.7551,7830.0
2017-10-06 14:20:00,83.14,83.2,83.14,83.2,3267.0,73.7463,73.7995,73.7463,73.7995,3267.0
2017-10-06 14:25:00,83.2,83.23,83.19,83.19,5343.0,73.7995,73.8261,73.7906,73.7906,5343.0
2017-10-06 14:30:00,83.2,83.21,83.17,83.21,3600.0,73.7995,73.8084,73.7729,73.8084,3600.0
2017-10-06 14:35:00,83.2,83.32,83.2,83.31,10072.0,73.7995,73.9059,73.7995,73.8971,10072.0
2017-10-06 14:40:00,83.31,83.36,83.31,83.33,6763.0,73.8971,73.9414,73.8971,73.9148,6763.0
2017-10-06 14:45:00,83.34,83.42,83.32,83.39,7131.0,73.9237,73.9946,73.9059,73.968,7131.0
2017-10-06 14:50:00,83.35,83.41,83.35,83.39,3907.0,73.9325,73.9858,73.9325,73.968,3907.0
2017-10-06 14:55:00,83.38,83.43,83.36,83.4,7180.0,73.9592,74.0035,73.9414,73.9769,7180.0
2017-10-06 15:00:00,83.39,83.39,83.33,83.34,9347.0,73.968,73.968,73.9148,73.9237,9347.0
2017-10-06 15:05:00,83.34,83.34,83.29,83.32,17898.0,73.9237,73.9237,73.8793,73.9059,17898.0
2017-10-06 15:10:00,83.33,83.33,83.25,83.27,10865.0,73.9148,73.9148,73.8438,73.8616,10865.0
2017-10-06 15:15:00,83.26,83.28,83.25,83.25,6311.0,73.8527,73.8705,73.8438,73.8438,6311.0
2017-10-06 15:20:00,83.25,83.26,83.22,83.23,7839.0,73.8438,73.8527,73.8172,73.8261,7839.0
2017-10-06 15:25:00,83.24,83.24,83.19,83.19,16232.0,73.835,73.835,73.7906,73.7906,16232.0
2017-10-06 15:30:00,83.2,83.21,83.14,83.15,22738.0,73.7995,73.8084,73.7463,73.7551,22738.0
2017-10-06 15:35:00,83.15,83.2,83.14,83.2,12995.0,73.7551,73.7995,73.7463,73.7995,12995.0
2017-10-06 15:40:00,83.2,83.2,83.16,83.17,17023.0,73.7995,73.7995,73.764,73.7729,17023.0
2017-10-06 15:45:00,83.17,83.22,83.16,83.16,41573.0,73.7729,73.8172,73.764,73.764,41573.0
2017-10-06 15:50:00,83.17,83.18,83.08,83.09,32117.0,73.7729,73.7818,73.6931,73.7019,32117.0
2017-10-06 15:55:00,83.09,83.2,83.09,83.19,56739.0,73.7019,73.7995,73.7019,73.7906,56739.0
2017-10-09 09:30:00,83.21,83.4,83.2,83.4,21178.0,73.8084,73.9769,73.7995,73.9769,21178.0
2017-10-09 09:35:00,83.42,83.54,83.35,83.35,8527.0,73.9946,74.1011,73.9325,73.9325,8527.0
2017-10-09 09:40:00,83.35,83.36,83.17,83.17,6120.0,73.9325,73.9414,73.7729,73.7729,6120.0
2017-10-09 09:45:00,83.2,83.21,83.18,83.18,2315.0,73.7995,73.8084,73.7818,73.7818,2315.0
2017-10-09 09:50:00,83.18,83.19,83.14,83.15,10641.0,73.7818,73.7906,73.7463,73.7551,10641.0
2017-10-09 09:55:00,83.15,83.15,83.04,83.06,10045.0,73.7551,73.7551,73.6576,73.6753,10045.0
2017-10-09 10:00:00,83.05,83.09,83.01,83.09,19854.0,73.6664,73.7019,73.631,73.7019,19854.0
2017-10-09 10:05:00,83.08,83.12,83.08,83.1,16022.0,73.6931,73.7285,73.6931,73.7108,16022.0
2017-10-09 10:10:00,83.08,83.08,82.97,82.98,6421.0,73.6931,73.6931,73.5955,73.6043,6421.0
2017-10-09 10:15:00,82.97,82.98,82.96,82.98,4400.0,73.5955,73.6043,73.5866,73.6043,4400.0
2017-10-09 10:20:00,82.98,83.12,82.98,83.12,3645.0,73.6043,73.7285,73.6043,73.7285,3645.0
2017-10-09 10:25:00,83.11,83.13,83.06,83.13,6718.0,73.7197,73.7374,73.6753,73.7374,6718.0
2017-10-09 10:30:00,83.14,83.17,83.11,83.17,4741.0,73.7463,73.7729,73.7197,73.7729,4741.0
2017-10-09 10:35:00,83.17,83.17,83.11,83.13,4543.0,73.7729,73.7729,73.7197,73.7374,4543.0
2017-10-09 10:40:00,83.12,83.12,83.0,83.02,8216.0,73.7285,73.7285,73.6221,73.6398,8216.0
2017-10-09 10:45:00,83.02,83.08,83.02,83.08,8099.0,73.6398,73.6931,73.6398,73.6931,8099.0
2017-10-09 10:50:00,83.08,83.2,83.07,83.18,4721.0,73.6931,73.7995,73.6842,73.7818,4721.0
2017-10-09 10:55:00,83.19,83.27,83.16,83.27,13732.0,73.7906,73.8616,73.764,73.8616,13732.0
2017-10-09 11:00:00,83.28,83.33,83.22,83.23,14242.0,73.8705,73.9148,73.8172,73.8261,14242.0
2017-10-09 11:05:00,83.25,83.25,83.18,83.21,9937.0,73.8438,73.8438,73.7818,73.8084,9937.0
2017-10-09 11:10:00,83.22,83.24,83.2,83.2,8777.0,73.8172,73.835,73.7995,73.7995,8777.0
2017-10-09 11:15:00,83.21,83.29,83.2,83.29,4829.0,73.8084,73.8793,73.7995,73.8793,4829.0
2017-10-09 11:20:00,83.29,83.32,83.28,83.31,7162.0,73.8793,73.9059,73.8705,73.8971,7162.0
2017-10-09 11:25:00,83.32,83.36,83.32,83.35,9547.0,73.9059,73.9414,73.9059,73.9325,9547.0
2017-10-09 11:30:00,83.35,83.36,83.34,83.35,8532.0,73.9325,73.9414,73.9237,73.9325,8532.0
2017-10-09 11:35:00,83.33,83.34,83.3,83.3,7520.0,73.9148,73.9237,73.8882,73.8882,7520.0
2017-10-09 11:40:00,83.31,83.36,83.3,83.35,7005.0,73.8971,73.9414,73.8882,73.9325,7005.0
2017-10-09 11:45:00,83.36,83.37,83.33,83.35,14449.0,73.9414,73.9503,73.9148,73.9325,14449.0
2017-10-09 11:50:00,83.35,83.42,83.35,83.42,7635.0,73.9325,73.9946,73.9325,73.9946,7635.0
2017-10-09 11:55:00,83.42,83.42,83.35,83.37,6179.0,73.9946,73.9946,73.9325,73.9503,6179.0
2017-10-09 12:00:00,83.38,83.38,83.32,83.33,13197.0,73.9592,73.9592,73.9059,73.9148,13197.0
2017-10-09 12:05:00,83.32,83.36,83.29,83.29,45562.0,73.9059,73.9414,73.8793,73.8793,45562.0
2017-10-09 12:10:00,83.3,83.3,83.24,83.26,86059.0,73.8882,73.8882,73.835,73.8527,86059.0
2017-10-09 12:15:00,83.26,83.31,83.25,83.3,7831.0,73.8527,73.8971,73.8438,73.8882,7831.0
2017-10-09 12:20:00,83.3,83.32,83.29,83.29,4580.0,73.8882,73.9059,73.8793,73.8793,4580.0
2017-10-09 12:25:00,83.28,83.29,83.26,83.27,7560.0,73.8705,73.8793,73.8527,73.8616,7560.0
2017-10-09 12:30:00,83.28,83.31,83.28,83.29,6015.0,73.8705,73.8971,73.8705,73.8793,6015.0
2017-10-09 12:35:00,83.28,83.28,83.18,83.19,25129.0,73.8705,73.8705,73.7818,73.7906,25129.0
2017-10-09 12:40:00,83.19,83.2,83.13,83.13,6633.0,73.7906,73.7995,73.7374,73.7374,6633.0
2017-10-09 12:45:00,83.12,83.14,83.11,83.13,7133.0,73.7285,73.7463,73.7197,73.7374,7133.0
2017-10-09 12:50:00,83.14,83.2,83.14,83.19,8047.0,73.7463,73.7995,73.7463,73.7906,8047.0
2017-10-09 12:55:00,83.17,83.2,83.16,83.16,43995.0,73.7729,73.7995,73.764,73.764,43995.0
2017-10-09 13:00:00,83.16,83.17,83.15,83.17,9318.0,73.764,73.7729,73.7551,73.7729,9318.0
2017-10-09 13:05:00,83.16,83.22,83.16,83.22,6352.0,73.764,73.8172,73.764,73.8172,6352.0
2017-10-09 13:10:00,83.23,83.23,83.21,83.22,9655.0,73.8261,73.8261,73.8084,73.8172,9655.0
2017-10-09 13:15:00,83.22,83.22,83.18,83.18,7094.0,73.8172,73.8172,73.7818,73.7818,7094.0
2017-10-09 13:20:00,83.19,83.22,83.18,83.2,6825.0,73.7906,73.8172,73.7818,73.7995,6825.0
2017-10-09 13:25:00,83.19,83.23,83.19,83.22,5349.0,73.7906,73.8261,73.7906,73.8172,5349.0
2017-10-09 13:30:00,83.22,83.25,83.21,83.24,5613.0,73.8172,73.8438,73.8084,73.835,5613.0
2017-10-09 13:35:00,83.24,83.25,83.18,83.18,6425.0,73.835,73.8438,73.7818,73.7818,6425.0
2017-10-09 13:40:00,83.2,83.2,83.16,83.19,10965.0,73.7995,73.7995,73.764,73.7906,10965.0
2017-10-09 13:45:00,83.19,83.27,83.19,83.27,5677.0,73.7906,73.8616,73.7906,73.8616,5677.0
2017-10-09 13:50:00,83.27,83.27,83.25,83.26,2622.0,73.8616,73.8616,73.8438,73.8527,2622.0
2017-10-09 13:55:00,83.27,83.28,83.26,83.28,1500.0,73.8616,73.8705,73.8527,73.8705,1500.0
2017-10-09 14:00:00,83.29,83.3,83.25,83.3,8579.0,73.8793,73.8882,73.8438,73.8882,8579.0
2017-10-09 14:05:00,83.3,83.31,83.27,83.27,4766.0,73.8882,73.8971,73.8616,73.8616,4766.0
2017-10-09 14:10:00,83.27,83.38,83.27,83.37,92939.0,73.8616,73.9592,73.8616,73.9503,92939.0
2017-10-09 14:15:00,83.38,83.45,83.35,83.35,13991.0,73.9592,74.0212,73.9325,73.9325,13991.0
2017-10-09 14:20:00,83.35,83.39,83.33,83.35,9874.0,73.9325,73.968,73.9148,73.9325,9874.0
2017-10-09 14:25:00,83.34,83.34,83.3,83.33,9446.0,73.9237,73.9237,73.8882,73.9148,9446.0
2017-10-09 14:30:00,83.33,83.36,83.31,83.31,9085.0,73.9148,73.9414,73.8971,73.8971,9085.0
2017-10-09 14:35:00,83.31,83.32,83.28,83.29,6950.0,73.8971,73.9059,73.8705,73.8793,6950.0
2017-10-09 14:40:00,83.3,83.35,83.29,83.35,9937.0,73.8882,73.9325,73.8793,73.9325,9937.0
2017-10-09 14:45:00,83.34,83.38,83.34,83.35,7716.0,73.9237,73.9592,73.9237,73.9325,7716.0
2017-10-09 14:50:00,83.36,83.39,83.36,83.37,5254.0,73.9414,73.968,73.9414,73.9503,5254.0
2017-10-09 14:55:00,83.37,83.37,83.3,83.35,14011.0,73.9503,73.9503,73.8882,73.9325,14011.0
2017-10-09 15:00:00,83.36,83.36,83.31,83.32,12205.0,73.9414,73.9414,73.8971,73.9059,12205.0
2017-10-09 15:05:00,83.32,83.32,83.27,83.29,15197.0,73.9059,73.9059,73.8616,73.8793,15197.0
2017-10-09 15:10:00,83.29,83.3,83.23,83.24,11352.0,73.8793,73.8882,73.8261,73.835,11352.0
2017-10-09 15:15:00,83.24,83.27,83.23,83.26,11073.0,73.835,73.8616,73.8261,73.8527,11073.0
2017-10-09 15:20:00,83.27,83.32,83.27,83.31,10925.0,73.8616,73.9059,73.8616,73.8971,10925.0
2017-10-09 15:25:00,83.31,83.34,83.31,83.33,11581.0,73.8971,73.9237,73.8971,73.9148,11581.0
2017-10-09 15:30:00,83.32,83.36,83.31,83.32,15766.0,73.9059,73.9414,73.8971,73.9059,15766.0
2017-10-09 15:35:00,83.31,83.32,83.28,83.32,19668.0,73.8971,73.9059,73.8705,73.9059,19668.0
2017-10-09 15:40:00,83.32,83.32,83.2,83.24,34049.0,73.9059,73.9059,73.7995,73.835,34049.0
2017-10-09 15:45:00,83.23,83.28,83.21,83.27,21932.0,73.8261,73.8705,73.8084,73.8616,21932.0
2017-10-09 15:50:00,83.28,83.38,83.27,83.35,40013.0,73.8705,73.9592,73.8616,73.9325,40013.0
2017-10-09 15:55:00,83.34,83.35,83.28,83.34,63547.0,73.9237,73.9325,73.8705,73.9237,63547.0
2017-10-10 09:30:00,83.4,83.48,83.34,83.46,15335.0,73.9769,74.0479,73.9237,74.0301,15335.0
2017-10-10 09:35:00,83.44,83.55,83.44,83.55,8620.0,74.0124,74.1099,74.0124,74.1099,8620.0
2017-10-10 09:40:00,83.55,83.68,83.55,83.64,6616.0,74.1099,74.2253,74.1099,74.1898,6616.0
2017-10-10 09:45:00,83.62,83.67,83.6,83.63,5724.0,74.172,74.2164,74.1543,74.1809,5724.0
2017-10-10 09:50:00,83.65,83.65,83.5,83.52,4807.0,74.1986,74.1986,74.0656,74.0833,4807.0
2017-10-10 09:55:00,83.53,83.58,83.52,83.57,4139.0,74.0922,74.1366,74.0833,74.1277,4139.0
2017-10-10 10:00:00,83.57,83.58,83.51,83.54,4000.0,74.1277,74.1366,74.0745,74.1011,4000.0
2017-10-10 10:05:00,83.55,83.58,83.5,83.51,4761.0,74.1099,74.1366,74.0656,74.0745,4761.0
2017-10-10 10:10:00,83.52,83.55,83.49,83.52,5824.0,74.0833,74.1099,74.0567,74.0833,5824.0
2017-10-10 10:15:00,83.52,83.55,83.43,83.43,11686.0,74.0833,74.1099,74.0035,74.0035,11686.0
2017-10-10 10:20:00,83.41,83.45,83.39,83.43,3635.0,73.9858,74.0212,73.968,74.0035,3635.0
2017-10-10 10:25:00,83.43,83.45,83.4,83.42,5643.0,74.0035,74.0212,73.9769,73.9946,5643.0
2017-10-10 10:30:00,83.44,83.52,83.42,83.48,9269.0,74.0124,74.0833,73.9946,74.0479,9269.0
2017-10-10 10:35:00,83.47,83.48,83.4,83.4,3700.0,74.039,74.0479,73.9769,73.9769,3700.0
2017-10-10 10:40:00,83.41,83.45,83.4,83.45,5014.0,73.9858,74.0212,73.9769,74.0212,5014.0
2017-10-10 10:45:00,83.44,83.45,83.43,83.44,2621.0,74.0124,74.0212,74.0035,74.0124,2621.0
2017-10-10 10:50:00,83.44,83.46,83.37,83.37,6147.0,74.0124,74.0301,73.9503,73.9503,6147.0
2017-10-10 10:55:00,83.33,83.42,83.33,83.41,4286.0,73.9148,73.9946,73.9148,73.9858,4286.0
2017-10-10 11:00:00,83.41,83.49,83.41,83.47,7252.0,73.9858,74.0567,73.9858,74.039,7252.0
2017-10-10 11:05:00,83.47,83.51,83.45,83.48,10863.0,74.039,74.0745,74.0212,74.0479,10863.0
2017-10-10 11:10:00,83.49,83.58,83.49,83.55,5000.0,74.0567,74.1366,74.0567,74.1099,5000.0
2017-10-10 11:15:00,83.55,83.64,83.51,83.58,12601.0,74.1099,74.1898,74.0745,74.1366,12601.0
2017-10-10 11:20:00,83.56,83.63,83.55,83.6,5125.0,74.1188,74.1809,74.1099,74.1543,5125.0
2017-10-10 11:25:00,83.61,83.61,83.53,83.55,6586.0,74.1632,74.1632,74.0922,74.1099,6586.0
2017-10-10 11:30:00,83.55,83.57,83.54,83.54,3432.0,74.1099,74.1277,74.1011,74.1011,3432.0
2017-10-10 11:35:00,83.55,83.57,83.54,83.56,2300.0,74.1099,74.1277,74.1011,74.1188,2300.0
2017-10-10 11:40:00,83.56,83.58,83.48,83.48,7554.0,74.1188,74.1366,74.0479,74.0479,7554.0
2017-10-10 11:45:00,83.48,83.55,83.48,83.54,10919.0,74.0479,74.1099,74.0479,74.1011,10919.0
2017-10-10 11:50:00,83.55,83.6,83.53,83.57,7229.0,74.1099,74.1543,74.0922,74.1277,7229.0
2017-10-10 11:55:00,83.56,83.6,83.55,83.55,10568.0,74.1188,74.1543,74.1099,74.1099,10568.0
2017-10-10 12:00:00,83.55,83.58,83.55,83.56,4529.0,74.1099,74.1366,74.1099,74.1188,4529.0
2017-10-10 12:05:00,83.55,83.59,83.55,83.59,7726.0,74.1099,74.1454,74.1099,74.1454,7726.0
2017-10-10 12:10:00,83.58,83.58,83.5,83.53,7742.0,74.1366,74.1366,74.0656,74.0922,7742.0
2017-10-10 12:15:00,83.53,83.53,83.4,83.41,8410.0,74.0922,74.0922,73.9769,73.9858,8410.0
2017-10-10 12:20:00,83.41,83.46,83.4,83.46,8152.0,73.9858,74.0301,73.9769,74.0301,8152.0
2017-10-10 12:25:00,83.46,83.49,83.43,83.47,6758.0,74.0301,74.0567,74.0035,74.039,6758.0
2017-10-10 12:30:00,83.48,83.48,83.43,83.45,5200.0,74.0479,74.0479,74.0035,74.0212,5200.0
2017-10-10 12:35:00,83.45,83.46,83.43,83.43,3300.0,74.0212,74.0301,74.0035,74.0035,3300.0
2017-10-10 12:40:00,83.42,83.48,83.41,83.47,9335.0,73.9946,74.0479,73.9858,74.039,9335.0
2017-10-10 12:45:00,83.47,83.57,83.47,83.56,4380.0,74.039,74.1277,74.039,74.1188,4380.0
2017-10-10 12:50:00,83.56,83.57,83.54,83.55,3004.0,74.1188,74.1277,74.1011,74.1099,3004.0
2017-10-10 12:55:00,83.54,83.57,83.54,83.55,9282.0,74.1011,74.1277,74.1011,74.1099,9282.0
2017-10-10 13:00:00,83.56,83.59,83.54,83.55,6314.0,74.1188,74.1454,74.1011,74.1099,6314.0
2017-10-10 13:05:00,83.55,83.57,83.54,83.55,3483.0,74.1099,74.1277,74.1011,74.1099,3483.0
2017-10-10 13:10:00,83.54,83.59,83.52,83.58,7415.0,74.1011,74.1454,74.0833,74.1366,7415.0
2017-10-10 13:15:00,83.58,83.58,83.54,83.55,2269.0,74.1366,74.1366,74.1011,74.1099,2269.0
2017-10-10 13:20:00,83.54,83.55,83.52,83.52,2797.0,74.1011,74.1099,74.0833,74.0833,2797.0
2017-10-10 13:25:00,83.53,83.53,83.5,83.51,9266.0,74.0922,74.0922,74.0656,74.0745,9266.0
2017-10-10 13:30:00,83.5,83.52,83.49,83.49,4602.0,74.0656,74.0833,74.0567,74.0567,4602.0
2017-10-10 13:35:00,83.5,83.52,83.46,83.52,9391.0,74.0656,74.0833,74.0301,74.0833,9391.0
2017-10-10 13:40:00,83.53,83.53,83.5,83.51,6169.0,74.0922,74.0922,74.0656,74.0745,6169.0
2017-10-10 13:45:00,83.52,83.52,83.49,83.51,5764.0,74.0833,74.0833,74.0567,74.0745,5764.0
2017-10-10 13:50:00,83.52,83.52,83.49,83.5,4931.0,74.0833,74.0833,74.0567,74.0656,4931.0
2017-10-10 13:55:00,83.5,83.51,83.49,83.5,4508.0,74.0656,74.0745,74.0567,74.0656,4508.0
2017-10-10 14:00:00,83.52,83.52,83.5,83.51,2378.0,74.0833,74.0833,74.0656,74.0745,2378.0
2017-10-10 14:05:00,83.51,83.53,83.49,83.5,6647.0,74.0745,74.0922,74.0567,74.0656,6647.0
2017-10-10 14:10:00,83.5,83.51,83.46,83.48,10703.0,74.0656,74.0745,74.0301,74.0479,10703.0
2017-10-10 14:15:00,83.48,83.48,83.43,83.44,6671.0,74.0479,74.0479,74.0035,74.0124,6671.0
2017-10-10 14:20:00,83.44,83.44,83.42,83.44,7200.0,74.0124,74.0124,73.9946,74.0124,7200.0
2017-10-10 14:25:00,83.44,83.44,83.4,83.44,10287.0,74.0124,74.0124,73.9769,74.0124,10287.0
2017-10-10 14:30:00,83.44,83.51,83.42,83.5,7046.0,74.0124,74.0745,73.9946,74.0656,7046.0
2017-10-10 14:35:00,83.5,83.5,83.47,83.5,3900.0,74.0656,74.0656,74.039,74.0656,3900.0
2017-10-10 14:40:00,83.51,83.54,83.49,83.53,5703.0,74.0745,74.1011,74.0567,74.0922,5703.0
2017-10-10 14:45:00,83.53,83.57,83.53,83.57,3892.0,74.0922,74.1277,74.0922,74.1277,3892.0
2017-10-10 14:50:00,83.58,83.58,83.54,83.56,5027.0,74.1366,74.1366,74.1011,74.1188,5027.0
2017-10-10 14:55:00,83.56,83.56,83.46,83.48,8385.0,74.1188,74.1188,74.0301,74.0479,8385.0
2017-10-10 15:00:00,83.47,83.52,83.46,83.51,7501.0,74.039,74.0833,74.0301,74.0745,7501.0
2017-10-10 15:05:00,83.51,83.52,83.48,83.51,9749.0,74.0745,74.0833,74.0479,74.0745,9749.0
2017-10-10 15:10:00,83.51,83.53,83.5,83.51,8516.0,74.0745,74.0922,74.0656,74.0745,8516.0
2017-10-10 15:15:00,83.52,83.52,83.46,83.46,7932.0,74.0833,74.0833,74.0301,74.0301,7932.0
2017-10-10 15:20:00,83.46,83.48,83.46,83.46,12405.0,74.0301,74.0479,74.0301,74.0301,12405.0
2017-10-10 15:25:00,83.47,83.48,83.44,83.44,9929.0,74.039,74.0479,74.0124,74.0124,9929.0
2017-10-10 15:30:00,83.45,83.55,83.45,83.52,27474.0,74.0212,74.1099,74.0212,74.0833,27474.0
2017-10-10 15:35:00,83.51,83.53,83.49,83.5,16261.0,74.0745,74.0922,74.0567,74.0656,16261.0
2017-10-10 15:40:00,83.5,83.51,83.46,83.5,34479.0,74.0656,74.0745,74.0301,74.0656,34479.0
2017-10-10 15:45:00,83.5,83.51,83.49,83.5,20869.0,74.0656,74.0745,74.0567,74.0656,20869.0
2017-10-10 15:50:00,83.51,83.53,83.44,83.47,38942.0,74.0745,74.0922,74.0124,74.039,38942.0
2017-10-10 15:55:00,83.47,83.52,83.45,83.52,111181.0,74.039,74.0833,74.0212,74.0833,111181.0
2017-10-11 09:30:00,83.58,83.62,83.52,83.62,15298.0,74.1366,74.172,74.0833,74.172,15298.0
2017-10-11 09:35:00,83.6,83.65,83.53,83.53,5101.0,74.1543,74.1986,74.0922,74.0922,5101.0
2017-10-11 09:40:00,83.54,83.56,83.48,83.55,6237.0,74.1011,74.1188,74.0479,74.1099,6237.0
2017-10-11 09:45:00,83.55,83.56,83.5,83.53,5225.0,74.1099,74.1188,74.0656,74.0922,5225.0
2017-10-11 09:50:00,83.54,83.58,83.49,83.5,6998.0,74.1011,74.1366,74.0567,74.0656,6998.0
2017-10-11 09:55:00,83.5,83.53,83.47,83.48,6657.0,74.0656,74.0922,74.039,74.0479,6657.0
2017-10-11 10:00:00,83.5,83.52,83.44,83.44,5251.0,74.0656,74.0833,74.0124,74.0124,5251.0
2017-10-11 10:05:00,83.41,83.43,83.38,83.43,3700.0,73.9858,74.0035,73.9592,74.0035,3700.0
2017-10-11 10:10:00,83.43,83.43,83.39,83.4,7065.0,74.0035,74.0035,73.968,73.9769,7065.0
2017-10-11 10:15:00,83.4,83.52,83.39,83.42,16896.0,73.9769,74.0833,73.968,73.9946,16896.0
2017-10-11 10:20:00,83.42,83.42,83.27,83.34,8774.0,73.9946,73.9946,73.8616,73.9237,8774.0
2017-10-11 10:25:00,83.34,83.41,83.34,83.41,5232.0,73.9237,73.9858,73.9237,73.9858,5232.0
2017-10-11 10:30:00,83.41,83.55,83.35,83.55,55054.0,73.9858,74.1099,73.9325,74.1099,55054.0
2017-10-11 10:35:00,83.55,83.58,83.52,83.57,4423.0,74.1099,74.1366,74.0833,74.1277,4423.0
2017-10-11 10:40:00,83.57,83.57,83.46,83.5,4726.0,74.1277,74.1277,74.0301,74.0656,4726.0
2017-10-11 10:45:00,83.49,83.49,83.32,83.32,10727.0,74.0567,74.0567,73.9059,73.9059,10727.0
2017-10-11 10:50:00,83.31,83.33,83.26,83.33,4780.0,73.8971,73.9148,73.8527,73.9148,4780.0
2017-10-11 10:55:00,83.33,83.33,83.29,83.29,7020.0,73.9148,73.9148,73.8793,73.8793,7020.0
2017-10-11 11:00:00,83.27,83.32,83.27,83.27,5859.0,73.8616,73.9059,73.8616,73.8616,5859.0
2017-10-11 11:05:00,83.28,83.35,83.28,83.35,4978.0,73.8705,73.9325,73.8705,73.9325,4978.0
2017-10-11 11:10:00,83.35,83.42,83.35,83.4,9640.0,73.9325,73.9946,73.9325,73.9769,9640.0
2017-10-11 11:15:00,83.39,83.41,83.3,83.35,21690.0,73.968,73.9858,73.8882,73.9325,21690.0
2017-10-11 11:20:00,83.36,83.39,83.34,83.39,5908.0,73.9414,73.968,73.9237,73.968,5908.0
2017-10-11 11:25:00,83.4,83.42,83.38,83.41,3723.0,73.9769,73.9946,73.9592,73.9858,3723.0
2017-10-11 11:30:00,83.41,83.44,83.39,83.44,5929.0,73.9858,74.0124,73.968,74.0124,5929.0
2017-10-11 11:35:00,83.44,83.46,83.4,83.42,7180.0,74.0124,74.0301,73.9769,73.9946,7180.0
2017-10-11 11:40:00,83.44,83.47,83.43,83.43,7260.0,74.0124,74.039,74.0035,74.0035,7260.0
2017-10-11 11:45:00,83.44,83.47,83.44,83.47,5254.0,74.0124,74.039,74.0124,74.039,5254.0
2017-10-11 11:50:00,83.49,83.49,83.44,83.44,3489.0,74.0567,74.0567,74.0124,74.0124,3489.0
2017-10-11 11:55:00,83.45,83.48,83.43,83.45,4786.0,74.0212,74.0479,74.0035,74.0212,4786.0
2017-10-11 12:00:00,83.45,83.57,83.45,83.55,5200.0,74.0212,74.1277,74.0212,74.1099,5200.0
2017-10-11 12:05:00,83.56,83.63,83.56,83.6,6781.0,74.1188,74.1809,74.1188,74.1543,6781.0
2017-10-11 12:10:00,83.62,83.64,83.6,83.64,7559.0,74.172,74.1898,74.1543,74.1898,7559.0
2017-10-11 12:15:00,83.65,83.66,83.6,83.6,20584.0,74.1986,74.2075,74.1543,74.1543,20584.0
2017-10-11 12:20:00,83.59,83.62,83.56,83.61,26887.0,74.1454,74.172,74.1188,74.1632,26887.0
2017-10-11 12:25:00,83.61,83.62,83.57,83.59,5149.0,74.1632,74.172,74.1277,74.1454,5149.0
2017-10-11 12:30:00,83.58,83.58,83.55,83.56,5953.0,74.1366,74.1366,74.1099,74.1188,5953.0
2017-10-11 12:35:00,83.57,83.58,83.57,83.57,2100.0,74.1277,74.1366,74.1277,74.1277,2100.0
2017-10-11 12:40:00,83.58,83.58,83.56,83.58,1100.0,74.1366,74.1366,74.1188,74.1366,1100.0
2017-10-11 12:45:00,83.58,83.58,83.56,83.56,1900.0,74.1366,74.1366,74.1188,74.1188,1900.0
2017-10-11 12:50:00,83.57,83.57,83.55,83.56,4005.0,74.1277,74.1277,74.1099,74.1188,4005.0
2017-10-11 12:55:00,83.56,83.57,83.55,83.57,3070.0,74.1188,74.1277,74.1099,74.1277,3070.0
2017-10-11 13:00:00,83.57,83.58,83.55,83.58,1857.0,74.1277,74.1366,74.1099,74.1366,1857.0
2017-10-11 13:05:00,83.58,83.58,83.54,83.54,2400.0,74.1366,74.1366,74.1011,74.1011,2400.0
2017-10-11 13:10:00,83.54,83.54,83.5,83.5,7910.0,74.1011,74.1011,74.0656,74.0656,7910.0
2017-10-11 13:15:00,83.52,83.52,83.49,83.51,5297.0,74.0833,74.0833,74.0567,74.0745,5297.0
2017-10-11 13:20:00,83.5,83.52,83.48,83.48,4093.0,74.0656,74.0833,74.0479,74.0479,4093.0
2017-10-11 13:25:00,83.49,83.51,83.47,83.47,6375.0,74.0567,74.0745,74.039,74.039,6375.0
2017-10-11 13:30:00,83.47,83.48,83.44,83.48,3285.0,74.039,74.0479,74.0124,74.0479,3285.0
2017-10-11 13:35:00,83.51,83.52,83.48,83.49,3801.0,74.0745,74.0833,74.0479,74.0567,3801.0
2017-10-11 13:40:00,83.5,83.55,83.5,83.54,3722.0,74.0656,74.1099,74.0656,74.1011,3722.0
2017-10-11 13:45:00,83.54,83.54,83.51,83.52,2408.0,74.1011,74.1011,74.0745,74.0833,2408.0
2017-10-11 13:50:00,83.53,83.54,83.5,83.51,8182.0,74.0922,74.1011,74.0656,74.0745,8182.0
2017-10-11 13:55:00,83.52,83.54,83.51,83.54,1979.0,74.0833,74.1011,74.0745,74.1011,1979.0
2017-10-11 14:00:00,83.53,83.6,83.53,83.56,3748.0,74.0922,74.1543,74.0922,74.1188,3748.0
2017-10-11 14:05:00,83.54,83.56,83.54,83.56,4696.0,74.1011,74.1188,74.1011,74.1188,4696.0
2017-10-11 14:10:00,83.56,83.59,83.54,83.59,3500.0,74.1188,74.1454,74.1011,74.1454,3500.0
2017-10-11 14:15:00,83.59,83.59,83.56,83.56,3187.0,74.1454,74.1454,74.1188,74.1188,3187.0
2017-10-11 14:20:00,83.57,83.57,83.48,83.48,9555.0,74.1277,74.1277,74.0479,74.0479,9555.0
2017-10-11 14:25:00,83.49,83.5,83.43,83.48,10799.0,74.0567,74.0656,74.0035,74.0479,10799.0
2017-10-11 14:30:00,83.47,83.48,83.44,83.48,9179.0,74.039,74.0479,74.0124,74.0479,9179.0
2017-10-11 14:35:00,83.47,83.48,83.46,83.46,3094.0,74.039,74.0479,74.0301,74.0301,3094.0
2017-10-11 14:40:00,83.47,83.53,83.47,83.5,6690.0,74.039,74.0922,74.039,74.0656,6690.0
2017-10-11 14:45:00,83.51,83.53,83.51,83.52,3000.0,74.0745,74.0922,74.0745,74.0833,3000.0
2017-10-11 14:50:00,83.51,83.53,83.5,83.51,6544.0,74.0745,74.0922,74.0656,74.0745,6544.0
2017-10-11 14:55:00,83.52,83.52,83.51,83.51,2969.0,74.0833,74.0833,74.0745,74.0745,2969.0
2017-10-11 15:00:00,83.51,83.55,83.51,83.55,7455.0,74.0745,74.1099,74.0745,74.1099,7455.0
2017-10-11 15:05:00,83.55,83.55,83.51,83.52,5175.0,74.1099,74.1099,74.0745,74.0833,5175.0
2017-10-11 15:10:00,83.51,83.53,83.49,83.52,8918.0,74.0745,74.0922,74.0567,74.0833,8918.0
2017-10-11 15:15:00,83.51,83.55,83.51,83.54,18333.0,74.0745,74.1099,74.0745,74.1011,18333.0
2017-10-11 15:20:00,83.54,83.59,83.53,83.57,7213.0,74.1011,74.1454,74.0922,74.1277,7213.0
2017-10-11 15:25:00,83.56,83.57,83.54,83.55,7030.0,74.1188,74.1277,74.1011,74.1099,7030.0
2017-10-11 15:30:00,83.55,83.58,83.54,83.56,19854.0,74.1099,74.1366,74.1011,74.1188,19854.0
2017-10-11 15:35:00,83.56,83.6,83.55,83.56,13580.0,74.1188,74.1543,74.1099,74.1188,13580.0
2017-10-11 15:40:00,83.55,83.55,83.49,83.5,22746.0,74.1099,74.1099,74.0567,74.0656,22746.0
2017-10-11 15:45:00,83.5,83.51,83.45,83.45,25712.0,74.0656,74.0745,74.0212,74.0212,25712.0
2017-10-11 15:50:00,83.46,83.55,83.45,83.54,37007.0,74.0301,74.1099,74.0212,74.1011,37007.0
2017-10-11 15:55:00,83.54,83.58,83.52,83.56,100131.0,74.1011,74.1366,74.0833,74.1188,100131.0
2017-10-12 09:30:00,83.54,83.61,83.5,83.56,18984.0,74.1011,74.1632,74.0656,74.1188,18984.0
2017-10-12 09:35:00,83.53,83.63,83.5,83.59,13415.0,74.0922,74.1809,74.0656,74.1454,13415.0
2017-10-12 09:40:00,83.59,83.6,83.54,83.57,6655.0,74.1454,74.1543,74.1011,74.1277,6655.0
2017-10-12 09:45:00,83.59,83.61,83.52,83.57,8090.0,74.1454,74.1632,74.0833,74.1277,8090.0
2017-10-12 09:50:00,83.55,83.56,83.37,83.41,5841.0,74.1099,74.1188,73.9503,73.9858,5841.0
2017-10-12 09:55:00,83.43,83.49,83.42,83.42,7330.0,74.0035,74.0567,73.9946,73.9946,7330.0
2017-10-12 10:00:00,83.41,83.58,83.41,83.52,7733.0,73.9858,74.1366,73.9858,74.0833,7733.0
2017-10-12 10:05:00,83.57,83.59,83.44,83.47,10930.0,74.1277,74.1454,74.0124,74.039,10930.0
2017-10-12 10:10:00,83.45,83.48,83.42,83.45,7039.0,74.0212,74.0479,73.9946,74.0212,7039.0
2017-10-12 10:15:00,83.48,83.55,83.43,83.52,8249.0,74.0479,74.1099,74.0035,74.0833,8249.0
2017-10-12 10:20:00,83.52,83.52,83.48,83.48,5789.0,74.0833,74.0833,74.0479,74.0479,5789.0
2017-10-12 10:25:00,83.45,83.52,83.43,83.52,4982.0,74.0212,74.0833,74.0035,74.0833,4982.0
2017-10-12 10:30:00,83.5,83.55,83.49,83.54,6165.0,74.0656,74.1099,74.0567,74.1011,6165.0
2017-10-12 10:35:00,83.55,83.62,83.55,83.6,11694.0,74.1099,74.172,74.1099,74.1543,11694.0
2017-10-12 10:40:00,83.6,83.63,83.57,83.57,9142.0,74.1543,74.1809,74.1277,74.1277,9142.0
2017-10-12 10:45:00,83.58,83.62,83.54,83.59,12081.0,74.1366,74.172,74.1011,74.1454,12081.0
2017-10-12 10:50:00,83.59,83.64,83.56,83.57,8428.0,74.1454,74.1898,74.1188,74.1277,8428.0
2017-10-12 10:55:00,83.57,83.6,83.53,83.54,9530.0,74.1277,74.1543,74.0922,74.1011,9530.0
2017-10-12 11:00:00,83.53,83.56,83.51,83.51,18450.0,74.0922,74.1188,74.0745,74.0745,18450.0
2017-10-12 11:05:00,83.52,83.53,83.48,83.51,12870.0,74.0833,74.0922,74.0479,74.0745,12870.0
2017-10-12 11:10:00,83.5,83.62,83.5,83.62,9749.0,74.0656,74.172,74.0656,74.172,9749.0
2017-10-12 11:15:00,83.61,83.69,83.61,83.66,28601.0,74.1632,74.2341,74.1632,74.2075,28601.0
2017-10-12 11:20:00,83.67,83.69,83.66,83.68,10914.0,74.2164,74.2341,74.2075,74.2253,10914.0
2017-10-12 11:25:00,83.67,83.69,83.63,83.66,26003.0,74.2164,74.2341,74.1809,74.2075,26003.0
2017-10-12 11:30:00,83.66,83.75,83.64,83.75,17461.0,74.2075,74.2873,74.1898,74.2873,17461.0
2017-10-12 11:35:00,83.75,83.8,83.71,83.79,24445.0,74.2873,74.3317,74.2519,74.3228,24445.0
2017-10-12 11:40:00,83.79,83.81,83.77,83.77,4715.0,74.3228,74.3406,74.3051,74.3051,4715.0
2017-10-12 11:45:00,83.76,83.76,83.64,83.64,6299.0,74.2962,74.2962,74.1898,74.1898,6299.0
2017-10-12 11:50:00,83.65,83.68,83.64,83.65,9855.0,74.1986,74.2253,74.1898,74.1986,9855.0
2017-10-12 11:55:00,83.65,83.66,83.62,83.64,6216.0,74.1986,74.2075,74.172,74.1898,6216.0
2017-10-12 12:00:00,83.64,83.66,83.62,83.66,3909.0,74.1898,74.2075,74.172,74.2075,3909.0
2017-10-12 12:05:00,83.65,83.65,83.63,83.65,2916.0,74.1986,74.1986,74.1809,74.1986,2916.0
2017-10-12 12:10:00,83.64,83.67,83.63,83.65,5371.0,74.1898,74.2164,74.1809,74.1986,5371.0
2017-10-12 12:15:00,83.66,83.71,83.65,83.7,7576.0,74.2075,74.2519,74.1986,74.243,7576.0
2017-10-12 12:20:00,83.7,83.74,83.69,83.72,11397.0,74.243,74.2785,74.2341,74.2607,11397.0
2017-10-12 12:25:00,83.73,83.74,83.71,83.72,7185.0,74.2696,74.2785,74.2519,74.2607,7185.0
2017-10-12 12:30:00,83.72,83.73,83.67,83.67,10843.0,74.2607,74.2696,74.2164,74.2164,10843.0
2017-10-12 12:35:00,83.68,83.68,83.63,83.63,7839.0,74.2253,74.2253,74.1809,74.1809,7839.0
2017-10-12 12:40:00,83.64,83.64,83.61,83.62,4072.0,74.1898,74.1898,74.1632,74.172,4072.0
2017-10-12 12:45:00,83.62,83.64,83.59,83.6,9505.0,74.172,74.1898,74.1454,74.1543,9505.0
2017-10-12 12:50:00,83.6,83.62,83.56,83.56,7415.0,74.1543,74.172,74.1188,74.1188,7415.0
2017-10-12 12:55:00,83.57,83.64,83.57,83.63,8407.0,74.1277,74.1898,74.1277,74.1809,8407.0
2017-10-12 13:00:00,83.63,83.64,83.61,83.63,14215.0,74.1809,74.1898,74.1632,74.1809,14215.0
2017-10-12 13:05:00,83.63,83.65,83.61,83.65,3087.0,74.1809,74.1986,74.1632,74.1986,3087.0
2017-10-12 13:10:00,83.64,83.68,83.63,83.67,7726.0,74.1898,74.2253,74.1809,74.2164,7726.0
2017-10-12 13:15:00,83.67,83.7,83.67,83.7,4850.0,74.2164,74.243,74.2164,74.243,4850.0
2017-10-12 13:20:00,83.7,83.7,83.66,83.68,7574.0,74.243,74.243,74.2075,74.2253,7574.0
2017-10-12 13:25:00,83.68,83.72,83.67,83.72,6581.0,74.2253,74.2607,74.2164,74.2607,6581.0
2017-10-12 13:30:00,83.72,83.76,83.71,83.74,4294.0,74.2607,74.2962,74.2519,74.2785,4294.0
2017-10-12 13:35:00,83.75,83.8,83.74,83.78,15962.0,74.2873,74.3317,74.2785,74.314,15962.0
2017-10-12 13:40:00,83.77,83.77,83.75,83.77,4365.0,74.3051,74.3051,74.2873,74.3051,4365.0
2017-10-12 13:45:00,83.76,83.77,83.72,83.77,7066.0,74.2962,74.3051,74.2607,74.3051,7066.0
2017-10-12 13:50:00,83.77,83.77,83.75,83.77,6346.0,74.3051,74.3051,74.2873,74.3051,6346.0
2017-10-12 13:55:00,83.78,83.81,83.77,83.79,4343.0,74.314,74.3406,74.3051,74.3228,4343.0
2017-10-12 14:00:00,83.78,83.82,83.78,83.81,5229.0,74.314,74.3494,74.314,74.3406,5229.0
2017-10-12 14:05:00,83.79,83.88,83.79,83.88,5605.0,74.3228,74.4027,74.3228,74.4027,5605.0
2017-10-12 14:10:00,83.87,83.87,83.81,83.84,9578.0,74.3938,74.3938,74.3406,74.3672,9578.0
2017-10-12 14:15:00,83.84,83.88,83.84,83.84,5914.0,74.3672,74.4027,74.3672,74.3672,5914.0
2017-10-12 14:20:00,83.83,83.88,83.83,83.84,5509.0,74.3583,74.4027,74.3583,74.3672,5509.0
2017-10-12 14:25:00,83.85,83.93,83.85,83.92,4550.0,74.3761,74.447,74.3761,74.4381,4550.0
2017-10-12 14:30:00,83.92,83.93,83.87,83.88,7261.0,74.4381,74.447,74.3938,74.4027,7261.0
2017-10-12 14:35:00,83.88,83.93,83.87,83.88,7070.0,74.4027,74.447,74.3938,74.4027,7070.0
2017-10-12 14:40:00,83.87,83.9,83.86,83.88,10165.0,74.3938,74.4204,74.3849,74.4027,10165.0
2017-10-12 14:45:00,83.87,83.89,83.81,83.81,6611.0,74.3938,74.4115,74.3406,74.3406,6611.0
2017-10-12 14:50:00,83.8,83.82,83.78,83.79,12585.0,74.3317,74.3494,74.314,74.3228,12585.0
2017-10-12 14:55:00,83.79,83.83,83.75,83.76,13220.0,74.3228,74.3583,74.2873,74.2962,13220.0
2017-10-12 15:00:00,83.77,83.79,83.75,83.75,16087.0,74.3051,74.3228,74.2873,74.2873,16087.0
2017-10-12 15:05:00,83.75,83.75,83.69,83.69,14965.0,74.2873,74.2873,74.2341,74.2341,14965.0
2017-10-12 15:10:00,83.68,83.73,83.66,83.66,24739.0,74.2253,74.2696,74.2075,74.2075,24739.0
2017-10-12 15:15:00,83.65,83.71,83.65,83.69,15680.0,74.1986,74.2519,74.1986,74.2341,15680.0
2017-10-12 15:20:00,83.69,83.72,83.68,83.69,13179.0,74.2341,74.2607,74.2253,74.2341,13179.0
2017-10-12 15:25:00,83.7,83.71,83.66,83.7,10762.0,74.243,74.2519,74.2075,74.243,10762.0
2017-10-12 15:30:00,83.69,83.7,83.47,83.49,32459.0,74.2341,74.243,74.039,74.0567,32459.0
2017-10-12 15:35:00,83.47,83.57,83.47,83.51,36367.0,74.039,74.1277,74.039,74.0745,36367.0
2017-10-12 15:40:00,83.51,83.57,83.51,83.54,26206.0,74.0745,74.1277,74.0745,74.1011,26206.0
2017-10-12 15:45:00,83.54,83.57,83.51,83.54,37644.0,74.1011,74.1277,74.0745,74.1011,37644.0
2017-10-12 15:50:00,83.53,83.59,83.53,83.56,44699.0,74.0922,74.1454,74.0922,74.1188,44699.0
2017-10-12 15:55:00,83.56,83.58,83.48,83.56,134654.0,74.1188,74.1366,74.0479,74.1188,134654.0
2017-10-13 09:30:00,83.79,83.9,83.79,83.89,25483.0,74.3228,74.4204,74.3228,74.4115,25483.0
2017-10-13 09:35:00,83.91,83.98,83.88,83.95,14401.0,74.4293,74.4914,74.4027,74.4648,14401.0
2017-10-13 09:40:00,83.94,84.0,83.89,83.99,9949.0,74.4559,74.5091,74.4115,74.5002,9949.0
2017-10-13 09:45:00,83.99,84.03,83.94,83.94,23359.0,74.5002,74.5357,74.4559,74.4559,23359.0
2017-10-13 09:50:00,83.91,83.99,83.89,83.97,9292.0,74.4293,74.5002,74.4115,74.4825,9292.0
2017-10-13 09:55:00,83.95,83.99,83.95,83.99,5430.0,74.4648,74.5002,74.4648,74.5002,5430.0
2017-10-13 10:00:00,84.01,84.1,83.96,84.07,14305.0,74.518,74.5978,74.4736,74.5712,14305.0
2017-10-13 10:05:00,84.09,84.21,84.06,84.19,18716.0,74.5889,74.6954,74.5623,74.6776,18716.0
2017-10-13 10:10:00,84.22,84.22,84.11,84.13,9157.0,74.7042,74.7042,74.6067,74.6244,9157.0
2017-10-13 10:15:00,84.12,84.32,84.12,84.26,9148.0,74.6155,74.7929,74.6155,74.7397,9148.0
2017-10-13 10:20:00,84.26,84.32,84.2,84.32,5336.0,74.7397,74.7929,74.6865,74.7929,5336.0
2017-10-13 10:25:00,84.32,84.38,84.3,84.32,7939.0,74.7929,74.8462,74.7752,74.7929,7939.0
2017-10-13 10:30:00,84.32,84.42,84.32,84.35,8470.0,74.7929,74.8816,74.7929,74.8196,8470.0
2017-10-13 10:35:00,84.36,84.4,84.34,84.4,6659.0,74.8284,74.8639,74.8107,74.8639,6659.0
2017-10-13 10:40:00,84.44,84.49,84.39,84.39,10237.0,74.8994,74.9437,74.855,74.855,10237.0
2017-10-13 10:45:00,84.4,84.4,84.31,84.31,4062.0,74.8639,74.8639,74.7841,74.7841,4062.0
2017-10-13 10:50:00,84.32,84.33,84.3,84.32,6601.0,74.7929,74.8018,74.7752,74.7929,6601.0
2017-10-13 10:55:00,84.33,84.4,84.32,84.38,6358.0,74.8018,74.8639,74.7929,74.8462,6358.0
2017-10-13 11:00:00,84.4,84.4,84.34,84.39,11864.0,74.8639,74.8639,74.8107,74.855,11864.0
2017-10-13 11:05:00,84.38,84.4,84.35,84.4,13003.0,74.8462,74.8639,74.8196,74.8639,13003.0
2017-10-13 11:10:00,84.39,84.41,84.34,84.36,8306.0,74.855,74.8728,74.8107,74.8284,8306.0
2017-10-13 11:15:00,84.37,84.39,84.32,84.36,6870.0,74.8373,74.855,74.7929,74.8284,6870.0
2017-10-13 11:20:00,84.36,84.37,84.33,84.37,9133.0,74.8284,74.8373,74.8018,74.8373,9133.0
2017-10-13 11:25:00,84.38,84.38,84.35,84.35,9380.0,74.8462,74.8462,74.8196,74.8196,9380.0
2017-10-13 11:30:00,84.35,84.36,84.26,84.26,8176.0,74.8196,74.8284,74.7397,74.7397,8176.0
2017-10-13 11:35:00,84.27,84.34,84.27,84.34,10347.0,74.7486,74.8107,74.7486,74.8107,10347.0
2017-10-13 11:40:00,84.34,84.34,84.32,84.34,3381.0,74.8107,74.8107,74.7929,74.8107,3381.0
2017-10-13 11:45:00,84.34,84.35,84.3,84.3,7693.0,74.8107,74.8196,74.7752,74.7752,7693.0
2017-10-13 11:50:00,84.3,84.36,84.28,84.29,5269.0,74.7752,74.8284,74.7575,74.7663,5269.0
2017-10-13 11:55:00,84.32,84.34,84.29,84.29,6871.0,74.7929,74.8107,74.7663,74.7663,6871.0
2017-10-13 12:00:00,84.31,84.31,84.25,84.25,5747.0,74.7841,74.7841,74.7309,74.7309,5747.0
2017-10-13 12:05:00,84.24,84.29,84.24,84.29,16988.0,74.722,74.7663,74.722,74.7663,16988.0
2017-10-13 12:10:00,84.29,84.3,84.2,84.2,7304.0,74.7663,74.7752,74.6865,74.6865,7304.0
2017-10-13 12:15:00,84.21,84.24,84.14,84.14,5629.0,74.6954,74.722,74.6333,74.6333,5629.0
2017-10-13 12:20:00,84.13,84.16,84.12,84.14,7116.0,74.6244,74.651,74.6155,74.6333,7116.0
2017-10-13 12:25:00,84.13,84.19,84.13,84.19,4450.0,74.6244,74.6776,74.6244,74.6776,4450.0
2017-10-13 12:30:00,84.18,84.23,84.17,84.21,8550.0,74.6688,74.7131,74.6599,74.6954,8550.0
2017-10-13 12:35:00,84.22,84.23,84.21,84.22,5358.0,74.7042,74.7131,74.6954,74.7042,5358.0
2017-10-13 12:40:00,84.22,84.25,84.22,84.24,4600.0,74.7042,74.7309,74.7042,74.722,4600.0
2017-10-13 12:45:00,84.25,84.29,84.24,84.26,4457.0,74.7309,74.7663,74.722,74.7397,4457.0
2017-10-13 12:50:00,84.25,84.28,84.23,84.27,6208.0,74.7309,74.7575,74.7131,74.7486,6208.0
2017-10-13 12:55:00,84.26,84.27,84.18,84.19,4630.0,74.7397,74.7486,74.6688,74.6776,4630.0
2017-10-13 13:00:00,84.2,84.2,84.16,84.2,7689.0,74.6865,74.6865,74.651,74.6865,7689.0
2017-10-13 13:05:00,84.2,84.28,84.2,84.24,6855.0,74.6865,74.7575,74.6865,74.722,6855.0
2017-10-13 13:10:00,84.25,84.3,84.24,84.3,5585.0,74.7309,74.7752,74.722,74.7752,5585.0
2017-10-13 13:15:00,84.29,84.3,84.24,84.27,5804.0,74.7663,74.7752,74.722,74.7486,5804.0
2017-10-13 13:20:00,84.26,84.27,84.24,84.25,6348.0,74.7397,74.7486,74.722,74.7309,6348.0
2017-10-13 13:25:00,84.25,84.3,84.25,84.29,3957.0,74.7309,74.7752,74.7309,74.7663,3957.0
2017-10-13 13:30:00,84.3,84.3,84.27,84.27,4900.0,74.7752,74.7752,74.7486,74.7486,4900.0
2017-10-13 13:35:00,84.27,84.3,84.25,84.25,4038.0,74.7486,74.7752,74.7309,74.7309,4038.0
2017-10-13 13:40:00,84.25,84.26,84.21,84.23,5669.0,74.7309,74.7397,74.6954,74.7131,5669.0
2017-10-13 13:45:00,84.22,84.24,84.2,84.21,8778.0,74.7042,74.722,74.6865,74.6954,8778.0
2017-10-13 13:50:00,84.22,84.23,84.2,84.21,6273.0,74.7042,74.7131,74.6865,74.6954,6273.0
2017-10-13 13:55:00,84.2,84.2,84.16,84.17,2845.0,74.6865,74.6865,74.651,74.6599,2845.0
2017-10-13 14:00:00,84.16,84.19,84.14,84.19,4690.0,74.651,74.6776,74.6333,74.6776,4690.0
2017-10-13 14:05:00,84.18,84.23,84.16,84.22,8123.0,74.6688,74.7131,74.651,74.7042,8123.0
2017-10-13 14:10:00,84.23,84.23,84.14,84.15,6777.0,74.7131,74.7131,74.6333,74.6422,6777.0
2017-10-13 14:15:00,84.14,84.14,84.09,84.12,4657.0,74.6333,74.6333,74.5889,74.6155,4657.0
2017-10-13 14:20:00,84.12,84.12,84.09,84.11,6077.0,74.6155,74.6155,74.5889,74.6067,6077.0
2017-10-13 14:25:00,84.11,84.14,84.05,84.09,4516.0,74.6067,74.6333,74.5535,74.5889,4516.0
2017-10-13 14:30:00,84.09,84.12,84.03,84.07,4960.0,74.5889,74.6155,74.5357,74.5712,4960.0
2017-10-13 14:35:00,84.06,84.06,84.04,84.06,1894.0,74.5623,74.5623,74.5446,74.5623,1894.0
2017-10-13 14:40:00,84.06,84.08,84.04,84.04,4252.0,74.5623,74.5801,74.5446,74.5446,4252.0
2017-10-13 14:45:00,84.04,84.05,83.96,83.97,12979.0,74.5446,74.5535,74.4736,74.4825,12979.0
2017-10-13 14:50:00,83.96,83.96,83.91,83.92,11850.0,74.4736,74.4736,74.4293,74.4381,11850.0
2017-10-13 14:55:00,83.92,84.01,83.8,84.01,31672.0,74.4381,74.518,74.3317,74.518,31672.0
2017-10-13 15:00:00,84.01,84.04,83.96,84.04,8319.0,74.518,74.5446,74.4736,74.5446,8319.0
2017-10-13 15:05:00,84.04,84.06,84.0,84.06,6569.0,74.5446,74.5623,74.5091,74.5623,6569.0
2017-10-13 15:10:00,84.06,84.06,84.02,84.02,8532.0,74.5623,74.5623,74.5268,74.5268,8532.0
2017-10-13 15:15:00,84.02,84.02,83.98,84.0,8142.0,74.5268,74.5268,74.4914,74.5091,8142.0
2017-10-13 15:20:00,84.0,84.06,83.99,84.06,8593.0,74.5091,74.5623,74.5002,74.5623,8593.0
2017-10-13 15:25:00,84.07,84.09,84.06,84.08,9532.0,74.5712,74.5889,74.5623,74.5801,9532.0
2017-10-13 15:30:00,84.07,84.07,83.98,83.99,8221.0,74.5712,74.5712,74.4914,74.5002,8221.0
2017-10-13 15:35:00,83.99,84.03,83.98,84.01,15304.0,74.5002,74.5357,74.4914,74.518,15304.0
2017-10-13 15:40:00,84.01,84.01,83.94,83.96,24869.0,74.518,74.518,74.4559,74.4736,24869.0
2017-10-13 15:45:00,83.95,83.95,83.88,83.9,32529.0,74.4648,74.4648,74.4027,74.4204,32529.0
2017-10-13 15:50:00,83.9,83.92,83.85,83.89,33429.0,74.4204,74.4381,74.3761,74.4115,33429.0
2017-10-13 15:55:00,83.88,83.92,83.86,83.92,92948.0,74.4027,74.4381,74.3849,74.4381,92948.0
2017-10-16 09:30:00,84.12,84.39,84.12,84.38,19671.0,74.6155,74.855,74.6155,74.8462,19671.0
2017-10-16 09:35:00,84.31,84.31,84.05,84.05,2509.0,74.7841,74.7841,74.5535,74.5535,2509.0
2017-10-16 09:40:00,84.13,84.16,84.08,84.1,3754.0,74.6244,74.651,74.5801,74.5978,3754.0
2017-10-16 09:45:00,84.14,84.14,83.74,83.88,19512.0,74.6333,74.6333,74.2785,74.4027,19512.0
2017-10-16 09:50:00,83.85,83.95,83.67,83.69,10823.0,74.3761,74.4648,74.2164,74.2341,10823.0
2017-10-16 09:55:00,83.69,83.91,83.65,83.85,8486.0,74.2341,74.4293,74.1986,74.3761,8486.0
2017-10-16 10:00:00,83.84,83.96,83.78,83.9,5480.0,74.3672,74.4736,74.314,74.4204,5480.0
2017-10-16 10:05:00,83.93,83.96,83.74,83.75,9209.0,74.447,74.4736,74.2785,74.2873,9209.0
2017-10-16 10:10:00,83.78,83.87,83.78,83.85,10194.0,74.314,74.3938,74.314,74.3761,10194.0
2017-10-16 10:15:00,83.85,83.87,83.77,83.83,6898.0,74.3761,74.3938,74.3051,74.3583,6898.0
2017-10-16 10:20:00,83.8,83.8,83.71,83.75,7070.0,74.3317,74.3317,74.2519,74.2873,7070.0
2017-10-16 10:25:00,83.75,83.75,83.61,83.62,7186.0,74.2873,74.2873,74.1632,74.172,7186.0
2017-10-16 10:30:00,83.63,83.65,83.59,83.61,7936.0,74.1809,74.1986,74.1454,74.1632,7936.0
2017-10-16 10:35:00,83.63,83.66,83.58,83.61,10031.0,74.1809,74.2075,74.1366,74.1632,10031.0
2017-10-16 10:40:00,83.6,83.78,83.6,83.78,10989.0,74.1543,74.314,74.1543,74.314,10989.0
2017-10-16 10:45:00,83.77,83.83,83.72,83.83,6652.0,74.3051,74.3583,74.2607,74.3583,6652.0
2017-10-16 10:50:00,83.84,83.84,83.71,83.71,15924.0,74.3672,74.3672,74.2519,74.2519,15924.0
2017-10-16 10:55:00,83.7,83.71,83.64,83.71,9649.0,74.243,74.2519,74.1898,74.2519,9649.0
2017-10-16 11:00:00,83.72,83.75,83.64,83.66,20148.0,74.2607,74.2873,74.1898,74.2075,20148.0
2017-10-16 11:05:00,83.66,83.74,83.65,83.68,27235.0,74.2075,74.2785,74.1986,74.2253,27235.0
2017-10-16 11:10:00,83.75,83.77,83.67,83.77,22383.0,74.2873,74.3051,74.2164,74.3051,22383.0
2017-10-16 11:15:00,83.72,83.82,83.7,83.82,5746.0,74.2607,74.3494,74.243,74.3494,5746.0
2017-10-16 11:20:00,83.81,83.87,83.8,83.84,10087.0,74.3406,74.3938,74.3317,74.3672,10087.0
2017-10-16 11:25:00,83.85,83.89,83.81,83.82,11606.0,74.3761,74.4115,74.3406,74.3494,11606.0
2017-10-16 11:30:00,83.82,83.83,83.75,83.76,6979.0,74.3494,74.3583,74.2873,74.2962,6979.0
2017-10-16 11:35:00,83.78,83.8,83.76,83.79,4404.0,74.314,74.3317,74.2962,74.3228,4404.0
2017-10-16 11:40:00,83.78,83.79,83.71,83.77,8730.0,74.314,74.3228,74.2519,74.3051,8730.0
2017-10-16 11:45:00,83.79,83.84,83.77,83.83,5625.0,74.3228,74.3672,74.3051,74.3583,5625.0
2017-10-16 11:50:00,83.83,83.84,83.81,83.82,5915.0,74.3583,74.3672,74.3406,74.3494,5915.0
2017-10-16 11:55:00,83.81,83.82,83.7,83.7,3835.0,74.3406,74.3494,74.243,74.243,3835.0
2017-10-16 12:00:00,83.73,83.8,83.73,83.76,5059.0,74.2696,74.3317,74.2696,74.2962,5059.0
2017-10-16 12:05:00,83.79,83.8,83.76,83.77,2180.0,74.3228,74.3317,74.2962,74.3051,2180.0
2017-10-16 12:10:00,83.78,83.8,83.77,83.8,5531.0,74.314,74.3317,74.3051,74.3317,5531.0
2017-10-16 12:15:00,83.8,83.8,83.72,83.72,5010.0,74.3317,74.3317,74.2607,74.2607,5010.0
2017-10-16 12:20:00,83.72,83.72,83.66,83.67,7934.0,74.2607,74.2607,74.2075,74.2164,7934.0
2017-10-16 12:25:00,83.72,83.72,83.64,83.7,2873.0,74.2607,74.2607,74.1898,74.243,2873.0
2017-10-16 12:30:00,83.7,83.72,83.68,83.7,5150.0,74.243,74.2607,74.2253,74.243,5150.0
2017-10-16 12:35:00,83.71,83.75,83.71,83.75,3920.0,74.2519,74.2873,74.2519,74.2873,3920.0
2017-10-16 12:40:00,83.75,83.78,83.7,83.72,7637.0,74.2873,74.314,74.243,74.2607,7637.0
2017-10-16 12:45:00,83.72,83.76,83.71,83.76,1886.0,74.2607,74.2962,74.2519,74.2962,1886.0
2017-10-16 12:50:00,83.77,83.79,83.76,83.76,4630.0,74.3051,74.3228,74.2962,74.2962,4630.0
2017-10-16 12:55:00,83.76,83.78,83.76,83.77,2490.0,74.2962,74.314,74.2962,74.3051,2490.0
2017-10-16 13:00:00,83.78,83.8,83.76,83.8,2702.0,74.314,74.3317,74.2962,74.3317,2702.0
2017-10-16 13:05:00,83.8,83.89,83.8,83.88,2949.0,74.3317,74.4115,74.3317,74.4027,2949.0
2017-10-16 13:10:00,83.89,83.91,83.86,83.9,4903.0,74.4115,74.4293,74.3849,74.4204,4903.0
2017-10-16 13:15:00,83.91,83.91,83.89,83.89,2900.0,74.4293,74.4293,74.4115,74.4115,2900.0
2017-10-16 13:20:00,83.91,83.92,83.89,83.92,3891.0,74.4293,74.4381,74.4115,74.4381,3891.0
2017-10-16 13:25:00,83.91,83.91,83.86,83.91,5529.0,74.4293,74.4293,74.3849,74.4293,5529.0
2017-10-16 13:30:00,83.92,83.92,83.83,83.89,4190.0,74.4381,74.4381,74.3583,74.4115,4190.0
2017-10-16 13:35:00,83.88,83.88,83.84,83.84,5199.0,74.4027,74.4027,74.3672,74.3672,5199.0
2017-10-16 13:40:00,83.84,83.86,83.82,83.85,4903.0,74.3672,74.3849,74.3494,74.3761,4903.0
2017-10-16 13:45:00,83.85,83.87,83.85,83.85,5033.0,74.3761,74.3938,74.3761,74.3761,5033.0
2017-10-16 13:50:00,83.85,83.9,83.85,83.89,4504.0,74.3761,74.4204,74.3761,74.4115,4504.0
2017-10-16 13:55:00,83.9,83.91,83.88,83.89,4023.0,74.4204,74.4293,74.4027,74.4115,4023.0
2017-10-16 14:00:00,83.89,83.89,83.87,83.88,5040.0,74.4115,74.4115,74.3938,74.4027,5040.0
2017-10-16 14:05:00,83.88,83.89,83.87,83.88,7130.0,74.4027,74.4115,74.3938,74.4027,7130.0
2017-10-16 14:10:00,83.88,83.9,83.85,83.9,10119.0,74.4027,74.4204,74.3761,74.4204,10119.0
2017-10-16 14:15:00,83.89,83.99,83.88,83.99,11315.0,74.4115,74.5002,74.4027,74.5002,11315.0
2017-10-16 14:20:00,83.97,84.0,83.96,84.0,3891.0,74.4825,74.5091,74.4736,74.5091,3891.0
2017-10-16 14:25:00,84.02,84.05,83.99,84.04,10887.0,74.5268,74.5535,74.5002,74.5446,10887.0
2017-10-16 14:30:00,84.04,84.04,83.99,84.0,6523.0,74.5446,74.5446,74.5002,74.5091,6523.0
2017-10-16 14:35:00,84.01,84.04,84.0,84.02,8998.0,74.518,74.5446,74.5091,74.5268,8998.0
2017-10-16 14:40:00,84.01,84.06,84.0,84.05,6852.0,74.518,74.5623,74.5091,74.5535,6852.0
2017-10-16 14:45:00,84.06,84.07,84.04,84.05,10149.0,74.5623,74.5712,74.5446,74.5535,10149.0
2017-10-16 14:50:00,84.05,84.05,83.98,83.98,17283.0,74.5535,74.5535,74.4914,74.4914,17283.0
2017-10-16 14:55:00,83.97,83.99,83.93,83.95,7918.0,74.4825,74.5002,74.447,74.4648,7918.0
2017-10-16 15:00:00,83.95,83.98,83.94,83.97,10746.0,74.4648,74.4914,74.4559,74.4825,10746.0
2017-10-16 15:05:00,83.97,83.97,83.92,83.92,8029.0,74.4825,74.4825,74.4381,74.4381,8029.0
2017-10-16 15:10:00,83.92,83.96,83.91,83.96,11201.0,74.4381,74.4736,74.4293,74.4736,11201.0
2017-10-16 15:15:00,83.96,83.98,83.95,83.98,7333.0,74.4736,74.4914,74.4648,74.4914,7333.0
2017-10-16 15:20:00,83.98,84.02,83.97,84.02,12408.0,74.4914,74.5268,74.4825,74.5268,12408.0
2017-10-16 15:25:00,84.01,84.01,83.94,83.94,8046.0,74.518,74.518,74.4559,74.4559,8046.0
2017-10-16 15:30:00,83.94,83.97,83.91,83.97,15682.0,74.4559,74.4825,74.4293,74.4825,15682.0
2017-10-16 15:35:00,83.96,83.99,83.95,83.98,14734.0,74.4736,74.5002,74.4648,74.4914,14734.0
2017-10-16 15:40:00,83.98,83.98,83.94,83.97,33343.0,74.4914,74.4914,74.4559,74.4825,33343.0
2017-10-16 15:45:00,83.97,83.97,83.91,83.94,33253.0,74.4825,74.4825,74.4293,74.4559,33253.0
2017-10-16 15:50:00,83.95,83.97,83.9,83.9,40847.0,74.4648,74.4825,74.4204,74.4204,40847.0
2017-10-16 15:55:00,83.91,83.92,83.88,83.91,144214.0,74.4293,74.4381,74.4027,74.4293,144214.0
2017-10-17 09:30:00,84.1,84.18,84.06,84.06,16666.0,74.5978,74.6688,74.5623,74.5623,16666.0
2017-10-17 09:35:00,84.07,84.11,84.01,84.02,5244.0,74.5712,74.6067,74.518,74.5268,5244.0
2017-10-17 09:40:00,84.01,84.01,83.87,83.91,8504.0,74.518,74.518,74.3938,74.4293,8504.0
2017-10-17 09:45:00,83.93,83.97,83.86,83.86,7347.0,74.447,74.4825,74.3849,74.3849,7347.0
2017-10-17 09:50:00,83.89,83.89,83.8,83.8,4219.0,74.4115,74.4115,74.3317,74.3317,4219.0
2017-10-17 09:55:00,83.79,83.79,83.72,83.77,9357.0,74.3228,74.3228,74.2607,74.3051,9357.0
2017-10-17 10:00:00,83.77,83.87,83.76,83.87,8729.0,74.3051,74.3938,74.2962,74.3938,8729.0
2017-10-17 10:05:00,83.87,83.99,83.86,83.98,8310.0,74.3938,74.5002,74.3849,74.4914,8310.0
2017-10-17 10:10:00,83.98,83.99,83.95,83.96,10054.0,74.4914,74.5002,74.4648,74.4736,10054.0
2017-10-17 10:15:00,83.97,83.99,83.92,83.94,10274.0,74.4825,74.5002,74.4381,74.4559,10274.0
2017-10-17 10:20:00,83.94,83.94,83.81,83.83,7226.0,74.4559,74.4559,74.3406,74.3583,7226.0
2017-10-17 10:25:00,83.81,83.87,83.76,83.78,12542.0,74.3406,74.3938,74.2962,74.314,12542.0
2017-10-17 10:30:00,83.79,83.8,83.75,83.75,5995.0,74.3228,74.3317,74.2873,74.2873,5995.0
2017-10-17 10:35:00,83.72,83.75,83.68,83.69,8820.0,74.2607,74.2873,74.2253,74.2341,8820.0
2017-10-17 10:40:00,83.67,83.67,83.55,83.58,12713.0,74.2164,74.2164,74.1099,74.1366,12713.0
2017-10-17 10:45:00,83.58,83.63,83.54,83.62,13271.0,74.1366,74.1809,74.1011,74.172,13271.0
2017-10-17 10:50:00,83.63,83.71,83.62,83.68,9206.0,74.1809,74.2519,74.172,74.2253,9206.0
2017-10-17 10:55:00,83.69,83.7,83.67,83.68,5258.0,74.2341,74.243,74.2164,74.2253,5258.0
2017-10-17 11:00:00,83.68,83.68,83.61,83.63,12046.0,74.2253,74.2253,74.1632,74.1809,12046.0
2017-10-17 11:05:00,83.64,83.74,83.64,83.73,12403.0,74.1898,74.2785,74.1898,74.2696,12403.0
2017-10-17 11:10:00,83.74,83.85,83.74,83.83,5319.0,74.2785,74.3761,74.2785,74.3583,5319.0
2017-10-17 11:15:00,83.84,83.87,83.83,83.83,5535.0,74.3672,74.3938,74.3583,74.3583,5535.0
2017-10-17 11:20:00,83.83,83.85,83.78,83.83,5781.0,74.3583,74.3761,74.314,74.3583,5781.0
2017-10-17 11:25:00,83.83,83.9,83.83,83.9,7112.0,74.3583,74.4204,74.3583,74.4204,7112.0
2017-10-17 11:30:00,83.91,83.92,83.83,83.83,6500.0,74.4293,74.4381,74.3583,74.3583,6500.0
2017-10-17 11:35:00,83.85,83.9,83.78,83.78,8307.0,74.3761,74.4204,74.314,74.314,8307.0
2017-10-17 11:40:00,83.79,83.84,83.78,83.81,6292.0,74.3228,74.3672,74.314,74.3406,6292.0
2017-10-17 11:45:00,83.8,83.83,83.78,83.8,5585.0,74.3317,74.3583,74.314,74.3317,5585.0
2017-10-17 11:50:00,83.8,83.8,83.7,83.74,3750.0,74.3317,74.3317,74.243,74.2785,3750.0
2017-10-17 11:55:00,83.75,83.75,83.65,83.72,6300.0,74.2873,74.2873,74.1986,74.2607,6300.0
2017-10-17 12:00:00,83.72,83.76,83.65,83.68,7205.0,74.2607,74.2962,74.1986,74.2253,7205.0
2017-10-17 12:05:00,83.68,83.71,83.68,83.68,6871.0,74.2253,74.2519,74.2253,74.2253,6871.0
2017-10-17 12:10:00,83.69,83.7,83.67,83.7,4706.0,74.2341,74.243,74.2164,74.243,4706.0
2017-10-17 12:15:00,83.7,83.74,83.7,83.72,5671.0,74.243,74.2785,74.243,74.2607,5671.0
2017-10-17 12:20:00,83.71,83.74,83.66,83.66,11980.0,74.2519,74.2785,74.2075,74.2075,11980.0
2017-10-17 12:25:00,83.65,83.67,83.63,83.67,6031.0,74.1986,74.2164,74.1809,74.2164,6031.0
2017-10-17 12:30:00,83.66,83.72,83.64,83.72,2110.0,74.2075,74.2607,74.1898,74.2607,2110.0
2017-10-17 12:35:00,83.73,83.77,83.72,83.72,5925.0,74.2696,74.3051,74.2607,74.2607,5925.0
2017-10-17 12:40:00,83.71,83.73,83.58,83.61,12092.0,74.2519,74.2696,74.1366,74.1632,12092.0
2017-10-17 12:45:00,83.62,83.63,83.57,83.58,3999.0,74.172,74.1809,74.1277,74.1366,3999.0
2017-10-17 12:50:00,83.59,83.61,83.58,83.61,4678.0,74.1454,74.1632,74.1366,74.1632,4678.0
2017-10-17 12:55:00,83.6,83.61,83.55,83.58,5758.0,74.1543,74.1632,74.1099,74.1366,5758.0
2017-10-17 13:00:00,83.58,83.59,83.55,83.59,5761.0,74.1366,74.1454,74.1099,74.1454,5761.0
2017-10-17 13:05:00,83.57,83.58,83.55,83.55,3422.0,74.1277,74.1366,74.1099,74.1099,3422.0
2017-10-17 13:10:00,83.55,83.55,83.51,83.54,6551.0,74.1099,74.1099,74.0745,74.1011,6551.0
2017-10-17 13:15:00,83.54,83.56,83.53,83.55,4423.0,74.1011,74.1188,74.0922,74.1099,4423.0
2017-10-17 13:20:00,83.55,83.55,83.49,83.5,6568.0,74.1099,74.1099,74.0567,74.0656,6568.0
2017-10-17 13:25:00,83.51,83.52,83.49,83.49,4198.0,74.0745,74.0833,74.0567,74.0567,4198.0
2017-10-17 13:30:00,83.5,83.5,83.4,83.45,6738.0,74.0656,74.0656,73.9769,74.0212,6738.0
2017-10-17 13:35:00,83.46,83.48,83.4,83.4,8675.0,74.0301,74.0479,73.9769,73.9769,8675.0
2017-10-17 13:40:00,83.4,83.42,83.36,83.37,8946.0,73.9769,73.9946,73.9414,73.9503,8946.0
2017-10-17 13:45:00,83.38,83.41,83.36,83.36,10597.0,73.9592,73.9858,73.9414,73.9414,10597.0
2017-10-17 13:50:00,83.36,83.38,83.34,83.34,8046.0,73.9414,73.9592,73.9237,73.9237,8046.0
2017-10-17 13:55:00,83.37,83.38,83.34,83.36,9215.0,73.9503,73.9592,73.9237,73.9414,9215.0
2017-10-17 14:00:00,83.37,83.42,83.36,83.42,12247.0,73.9503,73.9946,73.9414,73.9946,12247.0
2017-10-17 14:05:00,83.42,83.43,83.37,83.38,14294.0,73.9946,74.0035,73.9503,73.9592,14294.0
2017-10-17 14:10:00,83.39,83.41,83.29,83.38,21036.0,73.968,73.9858,73.8793,73.9592,21036.0
2017-10-17 14:15:00,83.38,83.4,83.35,83.38,20329.0,73.9592,73.9769,73.9325,73.9592,20329.0
2017-10-17 14:20:00,83.37,83.39,83.32,83.37,30113.0,73.9503,73.968,73.9059,73.9503,30113.0
2017-10-17 14:25:00,83.37,83.39,83.33,83.37,22744.0,73.9503,73.968,73.9148,73.9503,22744.0
2017-10-17 14:30:00,83.38,83.39,83.35,83.35,6997.0,73.9592,73.968,73.9325,73.9325,6997.0
2017-10-17 14:35:00,83.34,83.37,83.33,83.37,12118.0,73.9237,73.9503,73.9148,73.9503,12118.0
2017-10-17 14:40:00,83.36,83.39,83.36,83.38,6109.0,73.9414,73.968,73.9414,73.9592,6109.0
2017-10-17 14:45:00,83.38,83.48,83.37,83.48,8621.0,73.9592,74.0479,73.9503,74.0479,8621.0
2017-10-17 14:50:00,83.48,83.5,83.47,83.5,7964.0,74.0479,74.0656,74.039,74.0656,7964.0
2017-10-17 14:55:00,83.5,83.5,83.47,83.49,8139.0,74.0656,74.0656,74.039,74.0567,8139.0
2017-10-17 15:00:00,83.49,83.5,83.43,83.45,19381.0,74.0567,74.0656,74.0035,74.0212,19381.0
2017-10-17 15:05:00,83.46,83.47,83.44,83.46,12883.0,74.0301,74.039,74.0124,74.0301,12883.0
2017-10-17 15:10:00,83.47,83.56,83.43,83.55,16014.0,74.039,74.1188,74.0035,74.1099,16014.0
2017-10-17 15:15:00,83.55,83.57,83.54,83.57,5983.0,74.1099,74.1277,74.1011,74.1277,5983.0
2017-10-17 15:20:00,83.57,83.57,83.55,83.56,8680.0,74.1277,74.1277,74.1099,74.1188,8680.0
2017-10-17 15:25:00,83.56,83.61,83.54,83.61,16945.0,74.1188,74.1632,74.1011,74.1632,16945.0
2017-10-17 15:30:00,83.61,83.65,83.54,83.56,14321.0,74.1632,74.1986,74.1011,74.1188,14321.0
2017-10-17 15:35:00,83.56,83.57,83.49,83.49,15460.0,74.1188,74.1277,74.0567,74.0567,15460.0
2017-10-17 15:40:00,83.5,83.55,83.49,83.55,19507.0,74.0656,74.1099,74.0567,74.1099,19507.0
2017-10-17 15:45:00,83.54,83.57,83.51,83.56,23198.0,74.1011,74.1277,74.0745,74.1188,23198.0
2017-10-17 15:50:00,83.56,83.61,83.55,83.59,20898.0,74.1188,74.1632,74.1099,74.1454,20898.0
2017-10-17 15:55:00,83.59,83.62,83.52,83.54,108004.0,74.1454,74.172,74.0833,74.1011,108004.0
2017-10-18 09:30:00,83.54,83.76,83.41,83.6,35208.0,74.1011,74.2962,73.9858,74.1543,35208.0
2017-10-18 09:35:00,83.52,83.54,83.35,83.38,9394.0,74.0833,74.1011,73.9325,73.9592,9394.0
2017-10-18 09:40:00,83.38,83.38,83.22,83.27,10502.0,73.9592,73.9592,73.8172,73.8616,10502.0
2017-10-18 09:45:00,83.24,83.28,83.0,83.14,24534.0,73.835,73.8705,73.6221,73.7463,24534.0
2017-10-18 09:50:00,83.18,83.29,83.08,83.08,8601.0,73.7818,73.8793,73.6931,73.6931,8601.0
2017-10-18 09:55:00,83.09,83.23,83.06,83.23,17220.0,73.7019,73.8261,73.6753,73.8261,17220.0
2017-10-18 10:00:00,83.24,83.34,83.22,83.29,13289.0,73.835,73.9237,73.8172,73.8793,13289.0
2017-10-18 10:05:00,83.27,83.28,83.21,83.22,12165.0,73.8616,73.8705,73.8084,73.8172,12165.0
2017-10-18 10:10:00,83.22,83.37,83.2,83.33,11462.0,73.8172,73.9503,73.7995,73.9148,11462.0
2017-10-18 10:15:00,83.31,83.44,83.29,83.42,13768.0,73.8971,74.0124,73.8793,73.9946,13768.0
2017-10-18 10:20:00,83.41,83.41,83.29,83.3,8171.0,73.9858,73.9858,73.8793,73.8882,8171.0
2017-10-18 10:25:00,83.3,83.3,83.18,83.25,11777.0,73.8882,73.8882,73.7818,73.8438,11777.0
2017-10-18 10:30:00,83.25,83.3,83.23,83.28,13406.0,73.8438,73.8882,73.8261,73.8705,13406.0
2017-10-18 10:35:00,83.29,83.35,83.25,83.3,13600.0,73.8793,73.9325,73.8438,73.8882,13600.0
2017-10-18 10:40:00,83.3,83.34,83.27,83.34,30255.0,73.8882,73.9237,73.8616,73.9237,30255.0
2017-10-18 10:45:00,83.34,83.35,83.28,83.28,11668.0,73.9237,73.9325,73.8705,73.8705,11668.0
2017-10-18 10:50:00,83.29,83.34,83.29,83.31,7280.0,73.8793,73.9237,73.8793,73.8971,7280.0
2017-10-18 10:55:00,83.32,83.33,83.3,83.32,8211.0,73.9059,73.9148,73.8882,73.9059,8211.0
2017-10-18 11:00:00,83.32,83.34,83.27,83.29,9965.0,73.9059,73.9237,73.8616,73.8793,9965.0
2017-10-18 11:05:00,83.3,83.33,83.28,83.28,8544.0,73.8882,73.9148,73.8705,73.8705,8544.0
2017-10-18 11:10:00,83.27,83.3,83.24,83.25,7737.0,73.8616,73.8882,73.835,73.8438,7737.0
2017-10-18 11:15:00,83.25,83.25,83.17,83.2,8763.0,73.8438,73.8438,73.7729,73.7995,8763.0
2017-10-18 11:20:00,83.2,83.2,83.14,83.17,10203.0,73.7995,73.7995,73.7463,73.7729,10203.0
2017-10-18 11:25:00,83.16,83.17,83.14,83.15,5919.0,73.764,73.7729,73.7463,73.7551,5919.0
2017-10-18 11:30:00,83.15,83.19,83.15,83.16,7597.0,73.7551,73.7906,73.7551,73.764,7597.0
2017-10-18 11:35:00,83.16,83.26,83.16,83.26,8934.0,73.764,73.8527,73.764,73.8527,8934.0
2017-10-18 11:40:00,83.28,83.29,83.25,83.28,9905.0,73.8705,73.8793,73.8438,73.8705,9905.0
2017-10-18 11:45:00,83.29,83.34,83.28,83.32,9802.0,73.8793,73.9237,73.8705,73.9059,9802.0
2017-10-18 11:50:00,83.33,83.35,83.32,83.35,6126.0,73.9148,73.9325,73.9059,73.9325,6126.0
2017-10-18 11:55:00,83.35,83.35,83.29,83.31,9261.0,73.9325,73.9325,73.8793,73.8971,9261.0
2017-10-18 12:00:00,83.32,83.35,83.32,83.32,6053.0,73.9059,73.9325,73.9059,73.9059,6053.0
2017-10-18 12:05:00,83.31,83.32,83.3,83.31,6815.0,73.8971,73.9059,73.8882,73.8971,6815.0
2017-10-18 12:10:00,83.32,83.42,83.31,83.37,21853.0,73.9059,73.9946,73.8971,73.9503,21853.0
2017-10-18 12:15:00,83.37,83.4,83.35,83.37,19962.0,73.9503,73.9769,73.9325,73.9503,19962.0
2017-10-18 12:20:00,83.35,83.38,83.28,83.33,7079.0,73.9325,73.9592,73.8705,73.9148,7079.0
2017-10-18 12:25:00,83.33,83.39,83.33,83.37,13872.0,73.9148,73.968,73.9148,73.9503,13872.0
2017-10-18 12:30:00,83.38,83.43,83.37,83.42,7517.0,73.9592,74.0035,73.9503,73.9946,7517.0
2017-10-18 12:35:00,83.41,83.44,83.41,83.44,4940.0,73.9858,74.0124,73.9858,74.0124,4940.0
2017-10-18 12:40:00,83.44,83.45,83.38,83.38,7890.0,74.0124,74.0212,73.9592,73.9592,7890.0
2017-10-18 12:45:00,83.4,83.44,83.38,83.42,10332.0,73.9769,74.0124,73.9592,73.9946,10332.0
2017-10-18 12:50:00,83.43,83.43,83.4,83.4,6090.0,74.0035,74.0035,73.9769,73.9769,6090.0
2017-10-18 12:55:00,83.41,83.41,83.38,83.39,4543.0,73.9858,73.9858,73.9592,73.968,4543.0
2017-10-18 13:00:00,83.4,83.51,83.39,83.51,5360.0,73.9769,74.0745,73.968,74.0745,5360.0
2017-10-18 13:05:00,83.51,83.52,83.5,83.51,3837.0,74.0745,74.0833,74.0656,74.0745,3837.0
2017-10-18 13:10:00,83.5,83.54,83.5,83.53,5910.0,74.0656,74.1011,74.0656,74.0922,5910.0
2017-10-18 13:15:00,83.52,83.54,83.51,83.53,8862.0,74.0833,74.1011,74.0745,74.0922,8862.0
2017-10-18 13:20:00,83.54,83.56,83.54,83.54,5062.0,74.1011,74.1188,74.1011,74.1011,5062.0
2017-10-18 13:25:00,83.54,83.57,83.53,83.57,6057.0,74.1011,74.1277,74.0922,74.1277,6057.0
2017-10-18 13:30:00,83.56,83.57,83.5,83.5,5765.0,74.1188,74.1277,74.0656,74.0656,5765.0
2017-10-18 13:35:00,83.5,83.55,83.47,83.54,11111.0,74.0656,74.1099,74.039,74.1011,11111.0
2017-10-18 13:40:00,83.55,83.55,83.5,83.51,6057.0,74.1099,74.1099,74.0656,74.0745,6057.0
2017-10-18 13:45:00,83.51,83.55,83.51,83.53,8714.0,74.0745,74.1099,74.0745,74.0922,8714.0
2017-10-18 13:50:00,83.54,83.59,83.52,83.57,10243.0,74.1011,74.1454,74.0833,74.1277,10243.0
2017-10-18 13:55:00,83.57,83.61,83.56,83.61,7620.0,74.1277,74.1632,74.1188,74.1632,7620.0
2017-10-18 14:00:00,83.61,83.61,83.55,83.58,11769.0,74.1632,74.1632,74.1099,74.1366,11769.0
2017-10-18 14:05:00,83.6,83.66,83.6,83.64,8400.0,74.1543,74.2075,74.1543,74.1898,8400.0
2017-10-18 14:10:00,83.64,83.7,83.64,83.7,7209.0,74.1898,74.243,74.1898,74.243,7209.0
2017-10-18 14:15:00,83.69,83.7,83.64,83.65,19240.0,74.2341,74.243,74.1898,74.1986,19240.0
2017-10-18 14:20:00,83.65,83.66,83.59,83.63,12797.0,74.1986,74.2075,74.1454,74.1809,12797.0
2017-10-18 14:25:00,83.64,83.66,83.62,83.65,19935.0,74.1898,74.2075,74.172,74.1986,19935.0
2017-10-18 14:30:00,83.65,83.65,83.59,83.6,8750.0,74.1986,74.1986,74.1454,74.1543,8750.0
2017-10-18 14:35:00,83.61,83.61,83.57,83.57,4100.0,74.1632,74.1632,74.1277,74.1277,4100.0
2017-10-18 14:40:00,83.56,83.57,83.5,83.5,10923.0,74.1188,74.1277,74.0656,74.0656,10923.0
2017-10-18 14:45:00,83.51,83.54,83.48,83.5,7504.0,74.0745,74.1011,74.0479,74.0656,7504.0
2017-10-18 14:50:00,83.5,83.52,83.46,83.48,8085.0,74.0656,74.0833,74.0301,74.0479,8085.0
2017-10-18 14:55:00,83.48,83.49,83.41,83.44,15063.0,74.0479,74.0567,73.9858,74.0124,15063.0
2017-10-18 15:00:00,83.44,83.46,83.4,83.44,13440.0,74.0124,74.0301,73.9769,74.0124,13440.0
2017-10-18 15:05:00,83.44,83.54,83.42,83.52,11269.0,74.0124,74.1011,73.9946,74.0833,11269.0
2017-10-18 15:10:00,83.53,83.54,83.5,83.54,9203.0,74.0922,74.1011,74.0656,74.1011,9203.0
2017-10-18 15:15:00,83.54,83.55,83.51,83.54,10086.0,74.1011,74.1099,74.0745,74.1011,10086.0
2017-10-18 15:20:00,83.55,83.58,83.54,83.56,10913.0,74.1099,74.1366,74.1011,74.1188,10913.0
2017-10-18 15:25:00,83.57,83.57,83.52,83.53,10038.0,74.1277,74.1277,74.0833,74.0922,10038.0
2017-10-18 15:30:00,83.52,83.57,83.52,83.56,18856.0,74.0833,74.1277,74.0833,74.1188,18856.0
2017-10-18 15:35:00,83.55,83.6,83.55,83.59,14737.0,74.1099,74.1543,74.1099,74.1454,14737.0
2017-10-18 15:40:00,83.59,83.66,83.57,83.65,41394.0,74.1454,74.2075,74.1277,74.1986,41394.0
2017-10-18 15:45:00,83.64,83.66,83.62,83.64,30434.0,74.1898,74.2075,74.172,74.1898,30434.0
2017-10-18 15:50:00,83.63,83.63,83.55,83.55,27957.0,74.1809,74.1809,74.1099,74.1099,27957.0
2017-10-18 15:55:00,83.55,83.58,83.53,83.56,92406.0,74.1099,74.1366,74.0922,74.1188,92406.0
2017-10-19 09:30:00,83.52,83.66,83.45,83.65,20911.0,74.0833,74.2075,74.0212,74.1986,20911.0
2017-10-19 09:35:00,83.55,83.56,83.43,83.46,4740.0,74.1099,74.1188,74.0035,74.0301,4740.0
2017-10-19 09:40:00,83.49,83.53,83.43,83.46,3626.0,74.0567,74.0922,74.0035,74.0301,3626.0
2017-10-19 09:45:00,83.54,83.54,83.44,83.45,4817.0,74.1011,74.1011,74.0124,74.0212,4817.0
2017-10-19 09:50:00,83.47,83.61,83.47,83.54,5345.0,74.039,74.1632,74.039,74.1011,5345.0
2017-10-19 09:55:00,83.54,83.61,83.49,83.56,4167.0,74.1011,74.1632,74.0567,74.1188,4167.0
2017-10-19 10:00:00,83.61,83.62,83.59,83.6,16614.0,74.1632,74.172,74.1454,74.1543,16614.0
2017-10-19 10:05:00,83.6,83.7,83.58,83.7,1536.0,74.1543,74.243,74.1366,74.243,1536.0
2017-10-19 10:10:00,83.7,83.71,83.42,83.58,32275.0,74.243,74.2519,73.9946,74.1366,32275.0
2017-10-19 10:15:00,83.58,83.61,83.56,83.58,3890.0,74.1366,74.1632,74.1188,74.1366,3890.0
2017-10-19 10:20:00,83.6,83.72,83.6,83.65,4869.0,74.1543,74.2607,74.1543,74.1986,4869.0
2017-10-19 10:25:00,83.67,83.77,83.67,83.76,3414.0,74.2164,74.3051,74.2164,74.2962,3414.0
2017-10-19 10:30:00,83.8,83.84,83.74,83.75,10518.0,74.3317,74.3672,74.2785,74.2873,10518.0
2017-10-19 10:35:00,83.74,83.77,83.71,83.71,6294.0,74.2785,74.3051,74.2519,74.2519,6294.0
2017-10-19 10:40:00,83.71,83.71,83.6,83.62,4190.0,74.2519,74.2519,74.1543,74.172,4190.0
2017-10-19 10:45:00,83.63,83.67,83.58,83.62,11669.0,74.1809,74.2164,74.1366,74.172,11669.0
2017-10-19 10:50:00,83.6,83.69,83.56,83.65,6922.0,74.1543,74.2341,74.1188,74.1986,6922.0
2017-10-19 10:55:00,83.67,83.73,83.65,83.72,7517.0,74.2164,74.2696,74.1986,74.2607,7517.0
2017-10-19 11:00:00,83.72,83.76,83.71,83.75,5196.0,74.2607,74.2962,74.2519,74.2873,5196.0
2017-10-19 11:05:00,83.76,83.8,83.73,83.73,4952.0,74.2962,74.3317,74.2696,74.2696,4952.0
2017-10-19 11:10:00,83.73,83.76,83.73,83.76,2246.0,74.2696,74.2962,74.2696,74.2962,2246.0
2017-10-19 11:15:00,83.76,83.77,83.72,83.76,7650.0,74.2962,74.3051,74.2607,74.2962,7650.0
2017-10-19 11:20:00,83.77,83.83,83.76,83.83,3098.0,74.3051,74.3583,74.2962,74.3583,3098.0
2017-10-19 11:25:00,83.83,83.88,83.82,83.87,8715.0,74.3583,74.4027,74.3494,74.3938,8715.0
2017-10-19 11:30:00,83.86,83.87,83.85,83.86,5843.0,74.3849,74.3938,74.3761,74.3849,5843.0
2017-10-19 11:35:00,83.86,83.93,83.86,83.92,5765.0,74.3849,74.447,74.3849,74.4381,5765.0
2017-10-19 11:40:00,83.93,83.97,83.93,83.97,6825.0,74.447,74.4825,74.447,74.4825,6825.0
2017-10-19 11:45:00,83.97,84.0,83.95,83.95,6098.0,74.4825,74.5091,74.4648,74.4648,6098.0
2017-10-19 11:50:00,83.94,84.0,83.94,83.99,5991.0,74.4559,74.5091,74.4559,74.5002,5991.0
2017-10-19 11:55:00,83.98,84.01,83.96,84.0,2956.0,74.4914,74.518,74.4736,74.5091,2956.0
2017-10-19 12:00:00,84.0,84.01,83.98,84.0,4929.0,74.5091,74.518,74.4914,74.5091,4929.0
2017-10-19 12:05:00,84.0,84.02,83.99,84.02,6127.0,74.5091,74.5268,74.5002,74.5268,6127.0
2017-10-19 12:10:00,84.0,84.02,83.98,83.98,10489.0,74.5091,74.5268,74.4914,74.4914,10489.0
2017-10-19 12:15:00,83.99,84.01,83.99,84.01,4627.0,74.5002,74.518,74.5002,74.518,4627.0
2017-10-19 12:20:00,84.01,84.02,83.99,84.02,3025.0,74.518,74.5268,74.5002,74.5268,3025.0
2017-10-19 12:25:00,84.02,84.09,84.02,84.07,9336.0,74.5268,74.5889,74.5268,74.5712,9336.0
2017-10-19 12:30:00,84.06,84.07,84.03,84.03,3127.0,74.5623,74.5712,74.5357,74.5357,3127.0
2017-10-19 12:35:00,84.04,84.05,84.01,84.02,5575.0,74.5446,74.5535,74.518,74.5268,5575.0
2017-10-19 12:40:00,84.01,84.01,83.97,83.99,5839.0,74.518,74.518,74.4825,74.5002,5839.0
2017-10-19 12:45:00,83.99,84.04,83.99,84.04,3159.0,74.5002,74.5446,74.5002,74.5446,3159.0
2017-10-19 12:50:00,84.04,84.08,84.03,84.08,5767.0,74.5446,74.5801,74.5357,74.5801,5767.0
2017-10-19 12:55:00,84.09,84.1,84.07,84.08,5410.0,74.5889,74.5978,74.5712,74.5801,5410.0
2017-10-19 13:00:00,84.09,84.15,84.09,84.13,7672.0,74.5889,74.6422,74.5889,74.6244,7672.0
2017-10-19 13:05:00,84.14,84.2,84.13,84.17,6861.0,74.6333,74.6865,74.6244,74.6599,6861.0
2017-10-19 13:10:00,84.17,84.18,84.1,84.1,5382.0,74.6599,74.6688,74.5978,74.5978,5382.0
2017-10-19 13:15:00,84.09,84.12,84.08,84.12,1962.0,74.5889,74.6155,74.5801,74.6155,1962.0
2017-10-19 13:20:00,84.12,84.12,84.05,84.08,4610.0,74.6155,74.6155,74.5535,74.5801,4610.0
2017-10-19 13:25:00,84.08,84.1,84.06,84.1,10997.0,74.5801,74.5978,74.5623,74.5978,10997.0
2017-10-19 13:30:00,84.1,84.1,84.04,84.04,3922.0,74.5978,74.5978,74.5446,74.5446,3922.0
2017-10-19 13:35:00,84.06,84.06,84.0,84.02,5051.0,74.5623,74.5623,74.5091,74.5268,5051.0
2017-10-19 13:40:00,84.02,84.05,84.02,84.05,5516.0,74.5268,74.5535,74.5268,74.5535,5516.0
2017-10-19 13:45:00,84.03,84.09,84.02,84.09,4300.0,74.5357,74.5889,74.5268,74.5889,4300.0
2017-10-19 13:50:00,84.08,84.09,84.03,84.05,6673.0,74.5801,74.5889,74.5357,74.5535,6673.0
2017-10-19 13:55:00,84.06,84.08,84.05,84.07,4407.0,74.5623,74.5801,74.5535,74.5712,4407.0
2017-10-19 14:00:00,84.07,84.08,84.06,84.08,4772.0,74.5712,74.5801,74.5623,74.5801,4772.0
2017-10-19 14:05:00,84.08,84.08,84.05,84.06,8844.0,74.5801,74.5801,74.5535,74.5623,8844.0
2017-10-19 14:10:00,84.07,84.08,84.02,84.05,6436.0,74.5712,74.5801,74.5268,74.5535,6436.0
2017-10-19 14:15:00,84.06,84.08,84.04,84.06,6242.0,74.5623,74.5801,74.5446,74.5623,6242.0
2017-10-19 14:20:00,84.05,84.06,84.02,84.03,7181.0,74.5535,74.5623,74.5268,74.5357,7181.0
2017-10-19 14:25:00,84.03,84.03,84.0,84.0,5152.0,74.5357,74.5357,74.5091,74.5091,5152.0
2017-10-19 14:30:00,84.01,84.01,83.98,84.01,6015.0,74.518,74.518,74.4914,74.518,6015.0
2017-10-19 14:35:00,84.01,84.03,83.99,84.02,5461.0,74.518,74.5357,74.5002,74.5268,5461.0
2017-10-19 14:40:00,84.01,84.05,84.0,84.04,9377.0,74.518,74.5535,74.5091,74.5446,9377.0
2017-10-19 14:45:00,84.04,84.07,84.03,84.07,12608.0,74.5446,74.5712,74.5357,74.5712,12608.0
2017-10-19 14:50:00,84.07,84.08,84.06,84.08,5888.0,74.5712,74.5801,74.5623,74.5801,5888.0
2017-10-19 14:55:00,84.08,84.09,84.05,84.09,6306.0,74.5801,74.5889,74.5535,74.5889,6306.0
2017-10-19 15:00:00,84.1,84.13,84.09,84.13,7606.0,74.5978,74.6244,74.5889,74.6244,7606.0
2017-10-19 15:05:00,84.13,84.14,84.1,84.1,6544.0,74.6244,74.6333,74.5978,74.5978,6544.0
2017-10-19 15:10:00,84.11,84.11,84.07,84.08,6521.0,74.6067,74.6067,74.5712,74.5801,6521.0
2017-10-19 15:15:00,84.07,84.11,84.07,84.11,6468.0,74.5712,74.6067,74.5712,74.6067,6468.0
2017-10-19 15:20:00,84.1,84.11,84.07,84.09,18161.0,74.5978,74.6067,74.5712,74.5889,18161.0
2017-10-19 15:25:00,84.09,84.16,84.09,84.13,12594.0,74.5889,74.651,74.5889,74.6244,12594.0
2017-10-19 15:30:00,84.13,84.16,84.1,84.14,13024.0,74.6244,74.651,74.5978,74.6333,13024.0
2017-10-19 15:35:00,84.14,84.2,84.13,84.17,21856.0,74.6333,74.6865,74.6244,74.6599,21856.0
2017-10-19 15:40:00,84.16,84.21,84.14,84.16,23835.0,74.651,74.6954,74.6333,74.651,23835.0
2017-10-19 15:45:00,84.16,84.21,84.15,84.19,26568.0,74.651,74.6954,74.6422,74.6776,26568.0
2017-10-19 15:50:00,84.19,84.21,84.17,84.2,22568.0,74.6776,74.6954,74.6599,74.6865,22568.0
2017-10-19 15:55:00,84.21,84.3,84.2,84.28,97437.0,74.6954,74.7752,74.6865,74.7575,97437.0
2017-10-20 09:30:00,84.72,84.74,84.57,84.57,97148.0,75.1478,75.1655,75.0147,75.0147,97148.0
2017-10-20 09:35:00,84.6,84.6,84.34,84.5,20269.0,75.0413,75.0413,74.8107,74.9526,20269.0
2017-10-20 09:40:00,84.51,84.56,84.5,84.51,21654.0,74.9615,75.0058,74.9526,74.9615,21654.0
2017-10-20 09:45:00,84.52,84.6,84.41,84.6,28603.0,74.9703,75.0413,74.8728,75.0413,28603.0
2017-10-20 09:50:00,84.58,84.59,84.53,84.54,19921.0,75.0236,75.0324,74.9792,74.9881,19921.0
2017-10-20 09:55:00,84.53,84.55,84.42,84.51,19734.0,74.9792,74.997,74.8816,74.9615,19734.0
2017-10-20 10:00:00,84.48,84.66,84.48,84.61,9165.0,74.9349,75.0945,74.9349,75.0502,9165.0
2017-10-20 10:05:00,84.59,84.61,84.52,84.55,6149.0,75.0324,75.0502,74.9703,74.997,6149.0
2017-10-20 10:10:00,84.56,84.62,84.54,84.62,14402.0,75.0058,75.0591,74.9881,75.0591,14402.0
2017-10-20 10:15:00,84.59,84.64,84.55,84.63,8299.0,75.0324,75.0768,74.997,75.0679,8299.0
2017-10-20 10:20:00,84.62,84.63,84.58,84.61,6884.0,75.0591,75.0679,75.0236,75.0502,6884.0
2017-10-20 10:25:00,84.61,84.61,84.51,84.51,5670.0,75.0502,75.0502,74.9615,74.9615,5670.0
2017-10-20 10:30:00,84.51,84.53,84.41,84.41,12355.0,74.9615,74.9792,74.8728,74.8728,12355.0
2017-10-20 10:35:00,84.41,84.46,84.28,84.28,36927.0,74.8728,74.9171,74.7575,74.7575,36927.0
2017-10-20 10:40:00,84.29,84.29,84.22,84.24,7563.0,74.7663,74.7663,74.7042,74.722,7563.0
2017-10-20 10:45:00,84.24,84.28,84.23,84.27,5526.0,74.722,74.7575,74.7131,74.7486,5526.0
2017-10-20 10:50:00,84.27,84.31,84.27,84.27,5124.0,74.7486,74.7841,74.7486,74.7486,5124.0
2017-10-20 10:55:00,84.27,84.27,84.23,84.25,3410.0,74.7486,74.7486,74.7131,74.7309,3410.0
2017-10-20 11:00:00,84.26,84.32,84.23,84.32,8022.0,74.7397,74.7929,74.7131,74.7929,8022.0
2017-10-20 11:05:00,84.33,84.34,84.31,84.32,6154.0,74.8018,74.8107,74.7841,74.7929,6154.0
2017-10-20 11:10:00,84.31,84.32,84.22,84.24,14739.0,74.7841,74.7929,74.7042,74.722,14739.0
2017-10-20 11:15:00,84.24,84.32,84.24,84.32,8005.0,74.722,74.7929,74.722,74.7929,8005.0
2017-10-20 11:20:00,84.31,84.38,84.28,84.38,16304.0,74.7841,74.8462,74.7575,74.8462,16304.0
2017-10-20 11:25:00,84.37,84.37,84.34,84.34,6933.0,74.8373,74.8373,74.8107,74.8107,6933.0
2017-10-20 11:30:00,84.35,84.37,84.27,84.31,7097.0,74.8196,74.8373,74.7486,74.7841,7097.0
2017-10-20 11:35:00,84.31,84.33,84.26,84.3,7190.0,74.7841,74.8018,74.7397,74.7752,7190.0
2017-10-20 11:40:00,84.3,84.3,84.26,84.26,6493.0,74.7752,74.7752,74.7397,74.7397,6493.0
2017-10-20 11:45:00,84.25,84.3,84.24,84.29,8530.0,74.7309,74.7752,74.722,74.7663,8530.0
2017-10-20 11:50:00,84.29,84.34,84.28,84.3,7262.0,74.7663,74.8107,74.7575,74.7752,7262.0
2017-10-20 11:55:00,84.3,84.33,84.29,84.33,11900.0,74.7752,74.8018,74.7663,74.8018,11900.0
2017-10-20 12:00:00,84.34,84.36,84.32,84.35,6171.0,74.8107,74.8284,74.7929,74.8196,6171.0
2017-10-20 12:05:00,84.35,84.36,84.27,84.27,7198.0,74.8196,74.8284,74.7486,74.7486,7198.0
2017-10-20 12:10:00,84.27,84.28,84.24,84.25,8363.0,74.7486,74.7575,74.722,74.7309,8363.0
2017-10-20 12:15:00,84.26,84.27,84.19,84.22,11354.0,74.7397,74.7486,74.6776,74.7042,11354.0
2017-10-20 12:20:00,84.23,84.26,84.23,84.24,12793.0,74.7131,74.7397,74.7131,74.722,12793.0
2017-10-20 12:25:00,84.23,84.25,84.2,84.22,4408.0,74.7131,74.7309,74.6865,74.7042,4408.0
2017-10-20 12:30:00,84.23,84.25,84.2,84.23,28333.0,74.7131,74.7309,74.6865,74.7131,28333.0
2017-10-20 12:35:00,84.23,84.32,84.23,84.32,5130.0,74.7131,74.7929,74.7131,74.7929,5130.0
2017-10-20 12:40:00,84.32,84.32,84.27,84.27,5883.0,74.7929,74.7929,74.7486,74.7486,5883.0
2017-10-20 12:45:00,84.28,84.29,84.22,84.23,8466.0,74.7575,74.7663,74.7042,74.7131,8466.0
2017-10-20 12:50:00,84.24,84.25,84.21,84.23,12718.0,74.722,74.7309,74.6954,74.7131,12718.0
2017-10-20 12:55:00,84.23,84.24,84.19,84.19,12425.0,74.7131,74.722,74.6776,74.6776,12425.0
2017-10-20 13:00:00,84.2,84.22,84.19,84.22,4433.0,74.6865,74.7042,74.6776,74.7042,4433.0
2017-10-20 13:05:00,84.22,84.25,84.2,84.22,7487.0,74.7042,74.7309,74.6865,74.7042,7487.0
2017-10-20 13:10:00,84.23,84.26,84.22,84.23,5674.0,74.7131,74.7397,74.7042,74.7131,5674.0
2017-10-20 13:15:00,84.24,84.25,84.21,84.23,6360.0,74.722,74.7309,74.6954,74.7131,6360.0
2017-10-20 13:20:00,84.23,84.25,84.2,84.24,10707.0,74.7131,74.7309,74.6865,74.722,10707.0
2017-10-20 13:25:00,84.24,84.26,84.22,84.22,8519.0,74.722,74.7397,74.7042,74.7042,8519.0
2017-10-20 13:30:00,84.22,84.23,84.21,84.22,10291.0,74.7042,74.7131,74.6954,74.7042,10291.0
2017-10-20 13:35:00,84.23,84.26,84.22,84.26,7384.0,74.7131,74.7397,74.7042,74.7397,7384.0
2017-10-20 13:40:00,84.26,84.28,84.24,84.28,4583.0,74.7397,74.7575,74.722,74.7575,4583.0
2017-10-20 13:45:00,84.29,84.29,84.27,84.28,5019.0,74.7663,74.7663,74.7486,74.7575,5019.0
2017-10-20 13:50:00,84.29,84.29,84.23,84.25,23762.0,74.7663,74.7663,74.7131,74.7309,23762.0
2017-10-20 13:55:00,84.26,84.27,84.24,84.25,15914.0,74.7397,74.7486,74.722,74.7309,15914.0
2017-10-20 14:00:00,84.26,84.32,84.24,84.32,9161.0,74.7397,74.7929,74.722,74.7929,9161.0
2017-10-20 14:05:00,84.32,84.34,84.29,84.33,10757.0,74.7929,74.8107,74.7663,74.8018,10757.0
2017-10-20 14:10:00,84.33,84.33,84.25,84.26,8899.0,74.8018,74.8018,74.7309,74.7397,8899.0
2017-10-20 14:15:00,84.28,84.3,84.25,84.28,7484.0,74.7575,74.7752,74.7309,74.7575,7484.0
2017-10-20 14:20:00,84.27,84.33,84.26,84.32,6592.0,74.7486,74.8018,74.7397,74.7929,6592.0
2017-10-20 14:25:00,84.3,84.35,84.3,84.35,5313.0,74.7752,74.8196,74.7752,74.8196,5313.0
2017-10-20 14:30:00,84.35,84.38,84.31,84.33,7199.0,74.8196,74.8462,74.7841,74.8018,7199.0
2017-10-20 14:35:00,84.33,84.35,84.32,84.34,5400.0,74.8018,74.8196,74.7929,74.8107,5400.0
2017-10-20 14:40:00,84.34,84.36,84.33,84.36,5644.0,74.8107,74.8284,74.8018,74.8284,5644.0
2017-10-20 14:45:00,84.35,84.36,84.32,84.34,6280.0,74.8196,74.8284,74.7929,74.8107,6280.0
2017-10-20 14:50:00,84.34,84.36,84.34,84.36,3839.0,74.8107,74.8284,74.8107,74.8284,3839.0
2017-10-20 14:55:00,84.35,84.38,84.34,84.37,9006.0,74.8196,74.8462,74.8107,74.8373,9006.0
2017-10-20 15:00:00,84.37,84.45,84.36,84.43,13036.0,74.8373,74.9083,74.8284,74.8905,13036.0
2017-10-20 15:05:00,84.44,84.44,84.4,84.41,9268.0,74.8994,74.8994,74.8639,74.8728,9268.0
2017-10-20 15:10:00,84.42,84.44,84.41,84.44,9927.0,74.8816,74.8994,74.8728,74.8994,9927.0
2017-10-20 15:15:00,84.45,84.49,84.44,84.46,6801.0,74.9083,74.9437,74.8994,74.9171,6801.0
2017-10-20 15:20:00,84.45,84.46,84.36,84.36,8648.0,74.9083,74.9171,74.8284,74.8284,8648.0
2017-10-20 15:25:00,84.36,84.37,84.34,84.36,7605.0,74.8284,74.8373,74.8107,74.8284,7605.0
2017-10-20 15:30:00,84.37,84.47,84.37,84.47,8330.0,74.8373,74.926,74.8373,74.926,8330.0
2017-10-20 15:35:00,84.47,84.48,84.38,84.4,12014.0,74.926,74.9349,74.8462,74.8639,12014.0
2017-10-20 15:40:00,84.39,84.4,84.37,84.38,20952.0,74.855,74.8639,74.8373,74.8462,20952.0
2017-10-20 15:45:00,84.39,84.41,84.37,84.4,23127.0,74.855,74.8728,74.8373,74.8639,23127.0
2017-10-20 15:50:00,84.39,84.4,84.36,84.36,25578.0,74.855,74.8639,74.8284,74.8284,25578.0
2017-10-20 15:55:00,84.36,84.42,84.33,84.42,57875.0,74.8284,74.8816,74.8018,74.8816,57875.0
2017-10-23 09:30:00,84.55,84.66,84.5,84.61,15179.0,74.997,75.0945,74.9526,75.0502,15179.0
2017-10-23 09:35:00,84.61,84.62,84.44,84.5,2685.0,75.0502,75.0591,74.8994,74.9526,2685.0
2017-10-23 09:40:00,84.47,84.49,84.44,84.47,1300.0,74.926,74.9437,74.8994,74.926,1300.0
2017-10-23 09:45:00,84.45,84.51,84.41,84.44,5105.0,74.9083,74.9615,74.8728,74.8994,5105.0
2017-10-23 09:50:00,84.45,84.46,84.35,84.42,3884.0,74.9083,74.9171,74.8196,74.8816,3884.0
2017-10-23 09:55:00,84.44,84.46,84.35,84.46,2600.0,74.8994,74.9171,74.8196,74.9171,2600.0
2017-10-23 10:00:00,84.42,84.55,84.41,84.52,13651.0,74.8816,74.997,74.8728,74.9703,13651.0
2017-10-23 10:05:00,84.49,84.53,84.46,84.51,3998.0,74.9437,74.9792,74.9171,74.9615,3998.0
2017-10-23 10:10:00,84.53,84.54,84.48,84.5,2813.0,74.9792,74.9881,74.9349,74.9526,2813.0
2017-10-23 10:15:00,84.53,84.53,84.47,84.48,1500.0,74.9792,74.9792,74.926,74.9349,1500.0
2017-10-23 10:20:00,84.48,84.49,84.36,84.36,7808.0,74.9349,74.9437,74.8284,74.8284,7808.0
2017-10-23 10:25:00,84.37,84.39,84.27,84.37,9836.0,74.8373,74.855,74.7486,74.8373,9836.0
2017-10-23 10:30:00,84.38,84.56,84.38,84.56,10363.0,74.8462,75.0058,74.8462,75.0058,10363.0
2017-10-23 10:35:00,84.59,84.61,84.54,84.56,7436.0,75.0324,75.0502,74.9881,75.0058,7436.0
2017-10-23 10:40:00,84.58,84.62,84.56,84.56,5960.0,75.0236,75.0591,75.0058,75.0058,5960.0
2017-10-23 10:45:00,84.58,84.58,84.55,84.57,3304.0,75.0236,75.0236,74.997,75.0147,3304.0
2017-10-23 10:50:00,84.55,84.57,84.53,84.54,4712.0,74.997,75.0147,74.9792,74.9881,4712.0
2017-10-23 10:55:00,84.56,84.56,84.5,84.54,3828.0,75.0058,75.0058,74.9526,74.9881,3828.0
2017-10-23 11:00:00,84.57,84.58,84.56,84.57,1472.0,75.0147,75.0236,75.0058,75.0147,1472.0
2017-10-23 11:05:00,84.58,84.62,84.57,84.58,3888.0,75.0236,75.0591,75.0147,75.0236,3888.0
2017-10-23 11:10:00,84.6,84.6,84.55,84.56,2565.0,75.0413,75.0413,74.997,75.0058,2565.0
2017-10-23 11:15:00,84.56,84.6,84.51,84.55,8902.0,75.0058,75.0413,74.9615,74.997,8902.0
2017-10-23 11:20:00,84.61,84.64,84.61,84.64,2016.0,75.0502,75.0768,75.0502,75.0768,2016.0
2017-10-23 11:25:00,84.64,84.7,84.63,84.67,1810.0,75.0768,75.13,75.0679,75.1034,1810.0
2017-10-23 11:30:00,84.7,84.71,84.63,84.65,2656.0,75.13,75.1389,75.0679,75.0857,2656.0
2017-10-23 11:35:00,84.68,84.7,84.63,84.63,3673.0,75.1123,75.13,75.0679,75.0679,3673.0
2017-10-23 11:40:00,84.62,84.66,84.62,84.63,1419.0,75.0591,75.0945,75.0591,75.0679,1419.0
2017-10-23 11:45:00,84.65,84.68,84.6,84.64,11462.0,75.0857,75.1123,75.0413,75.0768,11462.0
2017-10-23 11:50:00,84.63,84.67,84.61,84.63,2000.0,75.0679,75.1034,75.0502,75.0679,2000.0
2017-10-23 11:55:00,84.65,84.66,84.63,84.64,2396.0,75.0857,75.0945,75.0679,75.0768,2396.0
2017-10-23 12:00:00,84.67,84.67,84.59,84.59,1729.0,75.1034,75.1034,75.0324,75.0324,1729.0
2017-10-23 12:05:00,84.59,84.63,84.58,84.61,2327.0,75.0324,75.0679,75.0236,75.0502,2327.0
2017-10-23 12:10:00,84.59,84.6,84.55,84.56,2212.0,75.0324,75.0413,74.997,75.0058,2212.0
2017-10-23 12:15:00,84.56,84.56,84.52,84.52,1810.0,75.0058,75.0058,74.9703,74.9703,1810.0
2017-10-23 12:20:00,84.54,84.55,84.52,84.53,1825.0,74.9881,74.997,74.9703,74.9792,1825.0
2017-10-23 12:25:00,84.53,84.55,84.53,84.54,1152.0,74.9792,74.997,74.9792,74.9881,1152.0
2017-10-23 12:30:00,84.54,84.54,84.5,84.5,1600.0,74.9881,74.9881,74.9526,74.9526,1600.0
2017-10-23 12:35:00,84.51,84.54,84.51,84.54,1688.0,74.9615,74.9881,74.9615,74.9881,1688.0
2017-10-23 12:40:00,84.54,84.56,84.54,84.55,1000.0,74.9881,75.0058,74.9881,74.997,1000.0
2017-10-23 12:45:00,84.56,84.56,84.5,84.52,1811.0,75.0058,75.0058,74.9526,74.9703,1811.0
2017-10-23 12:50:00,84.52,84.52,84.48,84.49,763.0,74.9703,74.9703,74.9349,74.9437,763.0
2017-10-23 12:55:00,84.51,84.57,84.51,84.57,1541.0,74.9615,75.0147,74.9615,75.0147,1541.0
2017-10-23 13:00:00,84.55,84.56,84.49,84.55,8684.0,74.997,75.0058,74.9437,74.997,8684.0
2017-10-23 13:05:00,84.54,84.57,84.54,84.56,1700.0,74.9881,75.0147,74.9881,75.0058,1700.0
2017-10-23 13:10:00,84.57,84.59,84.55,84.55,1899.0,75.0147,75.0324,74.997,74.997,1899.0
2017-10-23 13:15:00,84.54,84.55,84.52,84.52,2428.0,74.9881,74.997,74.9703,74.9703,2428.0
2017-10-23 13:20:00,84.53,84.55,84.52,84.53,1114.0,74.9792,74.997,74.9703,74.9792,1114.0
2017-10-23 13:25:00,84.52,84.53,84.52,84.52,600.0,74.9703,74.9792,74.9703,74.9703,600.0
2017-10-23 13:30:00,84.52,84.54,84.48,84.48,2613.0,74.9703,74.9881,74.9349,74.9349,2613.0
2017-10-23 13:35:00,84.47,84.49,84.45,84.49,2184.0,74.926,74.9437,74.9083,74.9437,2184.0
2017-10-23 13:40:00,84.5,84.55,84.49,84.51,3176.0,74.9526,74.997,74.9437,74.9615,3176.0
2017-10-23 13:45:00,84.52,84.54,84.51,84.53,1346.0,74.9703,74.9881,74.9615,74.9792,1346.0
2017-10-23 13:50:00,84.52,84.54,84.51,84.52,2619.0,74.9703,74.9881,74.9615,74.9703,2619.0
2017-10-23 13:55:00,84.53,84.53,84.47,84.47,1794.0,74.9792,74.9792,74.926,74.926,1794.0
2017-10-23 14:00:00,84.45,84.46,84.43,84.43,2950.0,74.9083,74.9171,74.8905,74.8905,2950.0
2017-10-23 14:05:00,84.44,84.49,84.43,84.46,4353.0,74.8994,74.9437,74.8905,74.9171,4353.0
2017-10-23 14:10:00,84.49,84.49,84.41,84.41,5127.0,74.9437,74.9437,74.8728,74.8728,5127.0
2017-10-23 14:15:00,84.42,84.45,84.39,84.4,4569.0,74.8816,74.9083,74.855,74.8639,4569.0
2017-10-23 14:20:00,84.42,84.45,84.42,84.45,2124.0,74.8816,74.9083,74.8816,74.9083,2124.0
2017-10-23 14:25:00,84.47,84.51,84.46,84.49,3971.0,74.926,74.9615,74.9171,74.9437,3971.0
2017-10-23 14:30:00,84.51,84.56,84.51,84.51,4775.0,74.9615,75.0058,74.9615,74.9615,4775.0
2017-10-23 14:35:00,84.5,84.52,84.41,84.45,8242.0,74.9526,74.9703,74.8728,74.9083,8242.0
2017-10-23 14:40:00,84.45,84.46,84.41,84.41,6668.0,74.9083,74.9171,74.8728,74.8728,6668.0
2017-10-23 14:45:00,84.43,84.43,84.4,84.43,4300.0,74.8905,74.8905,74.8639,74.8905,4300.0
2017-10-23 14:50:00,84.43,84.43,84.37,84.37,6258.0,74.8905,74.8905,74.8373,74.8373,6258.0
2017-10-23 14:55:00,84.37,84.45,84.37,84.44,6696.0,74.8373,74.9083,74.8373,74.8994,6696.0
2017-10-23 15:00:00,84.44,84.44,84.41,84.42,10056.0,74.8994,74.8994,74.8728,74.8816,10056.0
2017-10-23 15:05:00,84.41,84.43,84.4,84.43,5932.0,74.8728,74.8905,74.8639,74.8905,5932.0
2017-10-23 15:10:00,84.43,84.44,84.39,84.39,6101.0,74.8905,74.8994,74.855,74.855,6101.0
2017-10-23 15:15:00,84.39,84.4,84.37,84.4,8579.0,74.855,74.8639,74.8373,74.8639,8579.0
2017-10-23 15:20:00,84.4,84.42,84.37,84.39,9885.0,74.8639,74.8816,74.8373,74.855,9885.0
2017-10-23 15:25:00,84.39,84.4,84.38,84.4,10502.0,74.855,74.8639,74.8462,74.8639,10502.0
2017-10-23 15:30:00,84.41,84.41,84.34,84.35,20191.0,74.8728,74.8728,74.8107,74.8196,20191.0
2017-10-23 15:35:00,84.34,84.35,84.26,84.29,26112.0,74.8107,74.8196,74.7397,74.7663,26112.0
2017-10-23 15:40:00,84.29,84.31,84.27,84.27,22289.0,74.7663,74.7841,74.7486,74.7486,22289.0
2017-10-23 15:45:00,84.27,84.32,84.22,84.22,35460.0,74.7486,74.7929,74.7042,74.7042,35460.0
2017-10-23 15:50:00,84.23,84.3,84.22,84.27,34021.0,74.7131,74.7752,74.7042,74.7486,34021.0
2017-10-23 15:55:00,84.28,84.35,84.25,84.31,98074.0,74.7575,74.8196,74.7309,74.7841,98074.0
2017-10-24 09:30:00,84.42,84.52,84.27,84.52,13585.0,74.8816,74.9703,74.7486,74.9703,13585.0
2017-10-24 09:35:00,84.53,84.69,84.49,84.68,11970.0,74.9792,75.1211,74.9437,75.1123,11970.0
2017-10-24 09:40:00,84.66,84.66,84.41,84.54,16687.0,75.0945,75.0945,74.8728,74.9881,16687.0
2017-10-24 09:45:00,84.54,84.54,84.3,84.31,21629.0,74.9881,74.9881,74.7752,74.7841,21629.0
2017-10-24 09:50:00,84.31,84.58,84.31,84.53,14857.0,74.7841,75.0236,74.7841,74.9792,14857.0
2017-10-24 09:55:00,84.52,84.54,84.43,84.44,12214.0,74.9703,74.9881,74.8905,74.8994,12214.0
2017-10-24 10:00:00,84.44,84.52,84.39,84.52,7079.0,74.8994,74.9703,74.855,74.9703,7079.0
2017-10-24 10:05:00,84.54,84.71,84.5,84.71,13698.0,74.9881,75.1389,74.9526,75.1389,13698.0
2017-10-24 10:10:00,84.72,84.75,84.69,84.7,12641.0,75.1478,75.1744,75.1211,75.13,12641.0
2017-10-24 10:15:00,84.72,84.79,84.7,84.73,13224.0,75.1478,75.2098,75.13,75.1566,13224.0
2017-10-24 10:20:00,84.72,84.79,84.71,84.77,4151.0,75.1478,75.2098,75.1389,75.1921,4151.0
2017-10-24 10:25:00,84.79,84.88,84.78,84.85,13964.0,75.2098,75.2897,75.201,75.2631,13964.0
2017-10-24 10:30:00,84.85,84.85,84.71,84.74,13962.0,75.2631,75.2631,75.1389,75.1655,13962.0
2017-10-24 10:35:00,84.74,84.79,84.73,84.77,9631.0,75.1655,75.2098,75.1566,75.1921,9631.0
2017-10-24 10:40:00,84.78,84.85,84.78,84.83,6819.0,75.201,75.2631,75.201,75.2453,6819.0
2017-10-24 10:45:00,84.83,84.89,84.82,84.83,12056.0,75.2453,75.2985,75.2365,75.2453,12056.0
2017-10-24 10:50:00,84.83,84.86,84.72,84.86,12385.0,75.2453,75.2719,75.1478,75.2719,12385.0
2017-10-24 10:55:00,84.86,84.9,84.85,84.85,8384.0,75.2719,75.3074,75.2631,75.2631,8384.0
2017-10-24 11:00:00,84.85,84.87,84.73,84.8,13598.0,75.2631,75.2808,75.1566,75.2187,13598.0
2017-10-24 11:05:00,84.81,84.83,84.78,84.82,8180.0,75.2276,75.2453,75.201,75.2365,8180.0
2017-10-24 11:10:00,84.81,84.84,84.8,84.81,8533.0,75.2276,75.2542,75.2187,75.2276,8533.0
2017-10-24 11:15:00,84.83,84.88,84.8,84.81,9052.0,75.2453,75.2897,75.2187,75.2276,9052.0
2017-10-24 11:20:00,84.82,84.87,84.79,84.83,9111.0,75.2365,75.2808,75.2098,75.2453,9111.0
2017-10-24 11:25:00,84.84,84.84,84.73,84.73,8774.0,75.2542,75.2542,75.1566,75.1566,8774.0
2017-10-24 11:30:00,84.73,84.74,84.71,84.72,4058.0,75.1566,75.1655,75.1389,75.1478,4058.0
2017-10-24 11:35:00,84.72,84.73,84.67,84.67,3700.0,75.1478,75.1566,75.1034,75.1034,3700.0
2017-10-24 11:40:00,84.68,84.72,84.67,84.71,5469.0,75.1123,75.1478,75.1034,75.1389,5469.0
2017-10-24 11:45:00,84.7,84.73,84.69,84.72,8838.0,75.13,75.1566,75.1211,75.1478,8838.0
2017-10-24 11:50:00,84.73,84.73,84.69,84.69,6716.0,75.1566,75.1566,75.1211,75.1211,6716.0
2017-10-24 11:55:00,84.69,84.74,84.69,84.73,2535.0,75.1211,75.1655,75.1211,75.1566,2535.0
2017-10-24 12:00:00,84.71,84.71,84.68,84.68,5300.0,75.1389,75.1389,75.1123,75.1123,5300.0
2017-10-24 12:05:00,84.68,84.68,84.64,84.67,4325.0,75.1123,75.1123,75.0768,75.1034,4325.0
2017-10-24 12:10:00,84.67,84.67,84.63,84.65,4840.0,75.1034,75.1034,75.0679,75.0857,4840.0
2017-10-24 12:15:00,84.66,84.7,84.65,84.68,6603.0,75.0945,75.13,75.0857,75.1123,6603.0
2017-10-24 12:20:00,84.68,84.75,84.68,84.75,4716.0,75.1123,75.1744,75.1123,75.1744,4716.0
2017-10-24 12:25:00,84.75,84.75,84.71,84.71,5049.0,75.1744,75.1744,75.1389,75.1389,5049.0
2017-10-24 12:30:00,84.73,84.74,84.71,84.72,3115.0,75.1566,75.1655,75.1389,75.1478,3115.0
2017-10-24 12:35:00,84.71,84.71,84.68,84.68,6606.0,75.1389,75.1389,75.1123,75.1123,6606.0
2017-10-24 12:40:00,84.69,84.69,84.65,84.67,4300.0,75.1211,75.1211,75.0857,75.1034,4300.0
2017-10-24 12:45:00,84.68,84.71,84.68,84.69,10010.0,75.1123,75.1389,75.1123,75.1211,10010.0
2017-10-24 12:50:00,84.69,84.75,84.68,84.73,8498.0,75.1211,75.1744,75.1123,75.1566,8498.0
2017-10-24 12:55:00,84.73,84.73,84.69,84.7,11195.0,75.1566,75.1566,75.1211,75.13,11195.0
2017-10-24 13:00:00,84.71,84.71,84.67,84.68,5469.0,75.1389,75.1389,75.1034,75.1123,5469.0
2017-10-24 13:05:00,84.68,84.69,84.67,84.69,6961.0,75.1123,75.1211,75.1034,75.1211,6961.0
2017-10-24 13:10:00,84.69,84.7,84.67,84.7,7292.0,75.1211,75.13,75.1034,75.13,7292.0
2017-10-24 13:15:00,84.7,84.72,84.68,84.68,9122.0,75.13,75.1478,75.1123,75.1123,9122.0
2017-10-24 13:20:00,84.68,84.7,84.65,84.68,7744.0,75.1123,75.13,75.0857,75.1123,7744.0
2017-10-24 13:25:00,84.68,84.73,84.64,84.64,11143.0,75.1123,75.1566,75.0768,75.0768,11143.0
2017-10-24 13:30:00,84.63,84.64,84.53,84.55,8189.0,75.0679,75.0768,74.9792,74.997,8189.0
2017-10-24 13:35:00,84.54,84.54,84.51,84.51,3730.0,74.9881,74.9881,74.9615,74.9615,3730.0
2017-10-24 13:40:00,84.52,84.56,84.52,84.53,9373.0,74.9703,75.0058,74.9703,74.9792,9373.0
2017-10-24 13:45:00,84.53,84.53,84.44,84.45,17408.0,74.9792,74.9792,74.8994,74.9083,17408.0
2017-10-24 13:50:00,84.45,84.49,84.43,84.48,10499.0,74.9083,74.9437,74.8905,74.9349,10499.0
2017-10-24 13:55:00,84.49,84.49,84.4,84.41,10666.0,74.9437,74.9437,74.8639,74.8728,10666.0
2017-10-24 14:00:00,84.44,84.46,84.42,84.45,7578.0,74.8994,74.9171,74.8816,74.9083,7578.0
2017-10-24 14:05:00,84.45,84.51,84.45,84.49,10812.0,74.9083,74.9615,74.9083,74.9437,10812.0
2017-10-24 14:10:00,84.5,84.51,84.46,84.48,7468.0,74.9526,74.9615,74.9171,74.9349,7468.0
2017-10-24 14:15:00,84.49,84.57,84.48,84.53,9118.0,74.9437,75.0147,74.9349,74.9792,9118.0
2017-10-24 14:20:00,84.55,84.59,84.55,84.58,7206.0,74.997,75.0324,74.997,75.0236,7206.0
2017-10-24 14:25:00,84.61,84.62,84.57,84.59,14862.0,75.0502,75.0591,75.0147,75.0324,14862.0
2017-10-24 14:30:00,84.6,84.6,84.53,84.56,5056.0,75.0413,75.0413,74.9792,75.0058,5056.0
2017-10-24 14:35:00,84.59,84.6,84.55,84.56,6235.0,75.0324,75.0413,74.997,75.0058,6235.0
2017-10-24 14:40:00,84.55,84.56,84.52,84.54,6706.0,74.997,75.0058,74.9703,74.9881,6706.0
2017-10-24 14:45:00,84.53,84.53,84.48,84.5,4663.0,74.9792,74.9792,74.9349,74.9526,4663.0
2017-10-24 14:50:00,84.5,84.5,84.41,84.42,12935.0,74.9526,74.9526,74.8728,74.8816,12935.0
2017-10-24 14:55:00,84.43,84.46,84.42,84.45,7988.0,74.8905,74.9171,74.8816,74.9083,7988.0
2017-10-24 15:00:00,84.46,84.48,84.44,84.47,11187.0,74.9171,74.9349,74.8994,74.926,11187.0
2017-10-24 15:05:00,84.47,84.5,84.32,84.35,13688.0,74.926,74.9526,74.7929,74.8196,13688.0
2017-10-24 15:10:00,84.34,84.37,84.33,84.35,25205.0,74.8107,74.8373,74.8018,74.8196,25205.0
2017-10-24 15:15:00,84.34,84.37,84.26,84.29,54157.0,74.8107,74.8373,74.7397,74.7663,54157.0
2017-10-24 15:20:00,84.3,84.37,84.28,84.36,16328.0,74.7752,74.8373,74.7575,74.8284,16328.0
2017-10-24 15:25:00,84.36,84.39,84.28,84.3,14461.0,74.8284,74.855,74.7575,74.7752,14461.0
2017-10-24 15:30:00,84.31,84.39,84.31,84.39,15641.0,74.7841,74.855,74.7841,74.855,15641.0
2017-10-24 15:35:00,84.4,84.42,84.38,84.41,16811.0,74.8639,74.8816,74.8462,74.8728,16811.0
2017-10-24 15:40:00,84.42,84.43,84.37,84.38,17568.0,74.8816,74.8905,74.8373,74.8462,17568.0
2017-10-24 15:45:00,84.4,84.41,84.36,84.39,25456.0,74.8639,74.8728,74.8284,74.855,25456.0
2017-10-24 15:50:00,84.39,84.45,84.38,84.42,29654.0,74.855,74.9083,74.8462,74.8816,29654.0
2017-10-24 15:55:00,84.42,84.46,84.38,84.46,69940.0,74.8816,74.9171,74.8462,74.9171,69940.0
2017-10-25 09:30:00,84.34,84.52,84.31,84.41,12088.0,74.8107,74.9703,74.7841,74.8728,12088.0
2017-10-25 09:35:00,84.4,84.48,84.31,84.42,9514.0,74.8639,74.9349,74.7841,74.8816,9514.0
2017-10-25 09:40:00,84.43,84.48,84.24,84.24,59651.0,74.8905,74.9349,74.722,74.722,59651.0
2017-10-25 09:45:00,84.19,84.48,84.19,84.45,5856.0,74.6776,74.9349,74.6776,74.9083,5856.0
2017-10-25 09:50:00,84.45,84.56,84.39,84.49,13521.0,74.9083,75.0058,74.855,74.9437,13521.0
2017-10-25 09:55:00,84.45,84.62,84.45,84.56,3015.0,74.9083,75.0591,74.9083,75.0058,3015.0
2017-10-25 10:00:00,84.51,84.59,84.51,84.59,4400.0,74.9615,75.0324,74.9615,75.0324,4400.0
2017-10-25 10:05:00,84.6,84.62,84.48,84.53,25742.0,75.0413,75.0591,74.9349,74.9792,25742.0
2017-10-25 10:10:00,84.54,84.55,84.39,84.5,31003.0,74.9881,74.997,74.855,74.9526,31003.0
2017-10-25 10:15:00,84.5,84.5,84.32,84.36,23269.0,74.9526,74.9526,74.7929,74.8284,23269.0
2017-10-25 10:20:00,84.35,84.36,84.3,84.31,11874.0,74.8196,74.8284,74.7752,74.7841,11874.0
2017-10-25 10:25:00,84.22,84.31,84.2,84.26,10151.0,74.7042,74.7841,74.6865,74.7397,10151.0
2017-10-25 10:30:00,84.29,84.41,84.28,84.37,15287.0,74.7663,74.8728,74.7575,74.8373,15287.0
2017-10-25 10:35:00,84.35,84.45,84.23,84.23,51758.0,74.8196,74.9083,74.7131,74.7131,51758.0
2017-10-25 10:40:00,84.24,84.38,84.2,84.2,5164.0,74.722,74.8462,74.6865,74.6865,5164.0
2017-10-25 10:45:00,84.23,84.37,84.23,84.35,8437.0,74.7131,74.8373,74.7131,74.8196,8437.0
2017-10-25 10:50:00,84.35,84.39,84.29,84.3,12190.0,74.8196,74.855,74.7663,74.7752,12190.0
2017-10-25 10:55:00,84.31,84.33,84.24,84.24,19300.0,74.7841,74.8018,74.722,74.722,19300.0
2017-10-25 11:00:00,84.21,84.27,84.14,84.17,15197.0,74.6954,74.7486,74.6333,74.6599,15197.0
2017-10-25 11:05:00,84.14,84.17,84.11,84.15,16529.0,74.6333,74.6599,74.6067,74.6422,16529.0
2017-10-25 11:10:00,84.16,84.28,84.15,84.22,15652.0,74.651,74.7575,74.6422,74.7042,15652.0
2017-10-25 11:15:00,84.22,84.27,84.18,84.2,16789.0,74.7042,74.7486,74.6688,74.6865,16789.0
2017-10-25 11:20:00,84.21,84.21,84.13,84.18,16580.0,74.6954,74.6954,74.6244,74.6688,16580.0
2017-10-25 11:25:00,84.19,84.33,84.19,84.3,13882.0,74.6776,74.8018,74.6776,74.7752,13882.0
2017-10-25 11:30:00,84.29,84.34,84.27,84.32,7109.0,74.7663,74.8107,74.7486,74.7929,7109.0
2017-10-25 11:35:00,84.32,84.41,84.32,84.35,10271.0,74.7929,74.8728,74.7929,74.8196,10271.0
2017-10-25 11:40:00,84.34,84.34,84.27,84.3,7280.0,74.8107,74.8107,74.7486,74.7752,7280.0
2017-10-25 11:45:00,84.3,84.32,84.23,84.25,7858.0,74.7752,74.7929,74.7131,74.7309,7858.0
2017-10-25 11:50:00,84.28,84.28,84.19,84.2,8129.0,74.7575,74.7575,74.6776,74.6865,8129.0
2017-10-25 11:55:00,84.2,84.23,84.17,84.21,11398.0,74.6865,74.7131,74.6599,74.6954,11398.0
2017-10-25 12:00:00,84.21,84.21,84.07,84.1,7707.0,74.6954,74.6954,74.5712,74.5978,7707.0
2017-10-25 12:05:00,84.08,84.15,84.08,84.11,5313.0,74.5801,74.6422,74.5801,74.6067,5313.0
2017-10-25 12:10:00,84.1,84.13,84.02,84.03,13461.0,74.5978,74.6244,74.5268,74.5357,13461.0
2017-10-25 12:15:00,84.02,84.04,83.95,83.95,13478.0,74.5268,74.5446,74.4648,74.4648,13478.0
2017-10-25 12:20:00,83.95,84.0,83.92,83.96,8518.0,74.4648,74.5091,74.4381,74.4736,8518.0
2017-10-25 12:25:00,83.96,83.98,83.87,83.89,9164.0,74.4736,74.4914,74.3938,74.4115,9164.0
2017-10-25 12:30:00,83.86,83.89,83.82,83.85,9722.0,74.3849,74.4115,74.3494,74.3761,9722.0
2017-10-25 12:35:00,83.86,83.86,83.8,83.84,8049.0,74.3849,74.3849,74.3317,74.3672,8049.0
2017-10-25 12:40:00,83.82,83.9,83.81,83.87,8260.0,74.3494,74.4204,74.3406,74.3938,8260.0
2017-10-25 12:45:00,83.89,83.97,83.89,83.91,4070.0,74.4115,74.4825,74.4115,74.4293,4070.0
2017-10-25 12:50:00,83.91,84.04,83.9,84.04,6012.0,74.4293,74.5446,74.4204,74.5446,6012.0
2017-10-25 12:55:00,84.01,84.11,84.01,84.06,11678.0,74.518,74.6067,74.518,74.5623,11678.0
2017-10-25 13:00:00,84.06,84.06,84.0,84.0,7862.0,74.5623,74.5623,74.5091,74.5091,7862.0
2017-10-25 13:05:00,84.0,84.0,83.97,83.99,5509.0,74.5091,74.5091,74.4825,74.5002,5509.0
2017-10-25 13:10:00,83.99,84.08,83.99,84.08,5764.0,74.5002,74.5801,74.5002,74.5801,5764.0
2017-10-25 13:15:00,84.09,84.14,84.09,84.13,7348.0,74.5889,74.6333,74.5889,74.6244,7348.0
2017-10-25 13:20:00,84.13,84.16,84.12,84.14,8243.0,74.6244,74.651,74.6155,74.6333,8243.0
2017-10-25 13:25:00,84.14,84.15,84.09,84.11,9176.0,74.6333,74.6422,74.5889,74.6067,9176.0
2017-10-25 13:30:00,84.12,84.15,84.11,84.11,5547.0,74.6155,74.6422,74.6067,74.6067,5547.0
2017-10-25 13:35:00,84.13,84.2,84.11,84.18,10240.0,74.6244,74.6865,74.6067,74.6688,10240.0
2017-10-25 13:40:00,84.19,84.27,84.18,84.24,11183.0,74.6776,74.7486,74.6688,74.722,11183.0
2017-10-25 13:45:00,84.26,84.37,84.24,84.32,13910.0,74.7397,74.8373,74.722,74.7929,13910.0
2017-10-25 13:50:00,84.32,84.36,84.14,84.21,37306.0,74.7929,74.8284,74.6333,74.6954,37306.0
2017-10-25 13:55:00,84.18,84.26,84.17,84.17,11508.0,74.6688,74.7397,74.6599,74.6599,11508.0
2017-10-25 14:00:00,84.2,84.24,84.11,84.24,10786.0,74.6865,74.722,74.6067,74.722,10786.0
2017-10-25 14:05:00,84.23,84.32,84.23,84.3,13955.0,74.7131,74.7929,74.7131,74.7752,13955.0
2017-10-25 14:10:00,84.3,84.32,84.25,84.27,8728.0,74.7752,74.7929,74.7309,74.7486,8728.0
2017-10-25 14:15:00,84.27,84.32,84.25,84.32,13450.0,74.7486,74.7929,74.7309,74.7929,13450.0
2017-10-25 14:20:00,84.32,84.38,84.3,84.38,14337.0,74.7929,74.8462,74.7752,74.8462,14337.0
2017-10-25 14:25:00,84.37,84.4,84.33,84.39,65468.0,74.8373,74.8639,74.8018,74.855,65468.0
2017-10-25 14:30:00,84.37,84.37,84.31,84.33,19941.0,74.8373,74.8373,74.7841,74.8018,19941.0
2017-10-25 14:35:00,84.3,84.35,84.2,84.23,12454.0,74.7752,74.8196,74.6865,74.7131,12454.0
2017-10-25 14:40:00,84.23,84.26,84.21,84.24,7746.0,74.7131,74.7397,74.6954,74.722,7746.0
2017-10-25 14:45:00,84.24,84.29,84.21,84.29,11896.0,74.722,74.7663,74.6954,74.7663,11896.0
2017-10-25 14:50:00,84.29,84.36,84.28,84.36,12474.0,74.7663,74.8284,74.7575,74.8284,12474.0
2017-10-25 14:55:00,84.34,84.34,84.26,84.28,15049.0,74.8107,74.8107,74.7397,74.7575,15049.0
2017-10-25 15:00:00,84.28,84.46,84.28,84.42,36149.0,74.7575,74.9171,74.7575,74.8816,36149.0
2017-10-25 15:05:00,84.42,84.49,84.39,84.46,25486.0,74.8816,74.9437,74.855,74.9171,25486.0
2017-10-25 15:10:00,84.46,84.48,84.4,84.4,55730.0,74.9171,74.9349,74.8639,74.8639,55730.0
2017-10-25 15:15:00,84.39,84.43,84.29,84.31,25107.0,74.855,74.8905,74.7663,74.7841,25107.0
2017-10-25 15:20:00,84.29,84.29,84.17,84.24,31443.0,74.7663,74.7663,74.6599,74.722,31443.0
2017-10-25 15:25:00,84.23,84.39,84.22,84.37,42078.0,74.7131,74.855,74.7042,74.8373,42078.0
2017-10-25 15:30:00,84.38,84.38,84.25,84.3,33531.0,74.8462,74.8462,74.7309,74.7752,33531.0
2017-10-25 15:35:00,84.3,84.38,84.24,84.34,49005.0,74.7752,74.8462,74.722,74.8107,49005.0
2017-10-25 15:40:00,84.34,84.34,84.28,84.3,28270.0,74.8107,74.8107,74.7575,74.7752,28270.0
2017-10-25 15:45:00,84.3,84.3,84.21,84.21,45418.0,74.7752,74.7752,74.6954,74.6954,45418.0
2017-10-25 15:50:00,84.22,84.38,84.19,84.37,66144.0,74.7042,74.8462,74.6776,74.8373,66144.0
2017-10-25 15:55:00,84.37,84.47,84.36,84.47,118718.0,74.8373,74.926,74.8284,74.926,118718.0
2017-10-26 09:30:00,83.62,83.87,82.86,82.92,54437.0,74.172,74.3938,73.4979,73.5511,54437.0
2017-10-26 09:35:00,82.96,83.6,82.96,83.51,49142.0,73.5866,74.1543,73.5866,74.0745,49142.0
2017-10-26 09:40:00,83.45,83.65,82.98,83.23,31830.0,74.0212,74.1986,73.6043,73.8261,31830.0
2017-10-26 09:45:00,83.23,83.35,83.1,83.14,28249.0,73.8261,73.9325,73.7108,73.7463,28249.0
2017-10-26 09:50:00,83.09,83.09,82.77,82.94,34579.0,73.7019,73.7019,73.4181,73.5689,34579.0
2017-10-26 09:55:00,82.92,83.16,82.79,83.15,19259.0,73.5511,73.764,73.4358,73.7551,19259.0
2017-10-26 10:00:00,83.15,83.18,82.99,82.99,34126.0,73.7551,73.7818,73.6132,73.6132,34126.0
2017-10-26 10:05:00,83.0,83.06,82.95,83.04,52022.0,73.6221,73.6753,73.5777,73.6576,52022.0
2017-10-26 10:10:00,83.04,83.06,82.83,83.0,30115.0,73.6576,73.6753,73.4713,73.6221,30115.0
2017-10-26 10:15:00,83.01,83.02,82.81,82.86,14612.0,73.631,73.6398,73.4536,73.4979,14612.0
2017-10-26 10:20:00,82.86,82.95,82.83,82.91,9378.0,73.4979,73.5777,73.4713,73.5423,9378.0
2017-10-26 10:25:00,82.9,82.9,82.69,82.79,15160.0,73.5334,73.5334,73.3471,73.4358,15160.0
2017-10-26 10:30:00,82.77,82.8,82.54,82.54,19536.0,73.4181,73.4447,73.2141,73.2141,19536.0
2017-10-26 10:35:00,82.57,82.57,82.38,82.39,50945.0,73.2407,73.2407,73.0721,73.081,50945.0
2017-10-26 10:40:00,82.4,82.48,82.28,82.36,23539.0,73.0899,73.1608,72.9834,73.0544,23539.0
2017-10-26 10:45:00,82.34,82.39,82.11,82.11,20718.0,73.0367,73.081,72.8326,72.8326,20718.0
2017-10-26 10:50:00,82.14,82.23,82.09,82.17,42665.0,72.8593,72.9391,72.8149,72.8859,42665.0
2017-10-26 10:55:00,82.17,82.34,82.15,82.3,47264.0,72.8859,73.0367,72.8681,73.0012,47264.0
2017-10-26 11:00:00,82.28,82.46,82.25,82.29,55578.0,72.9834,73.1431,72.9568,72.9923,55578.0
2017-10-26 11:05:00,82.3,82.4,82.12,82.18,68401.0,73.0012,73.0899,72.8415,72.8947,68401.0
2017-10-26 11:10:00,82.19,82.31,82.18,82.27,11208.0,72.9036,73.0101,72.8947,72.9746,11208.0
2017-10-26 11:15:00,82.27,82.27,82.01,82.01,45548.0,72.9746,72.9746,72.7439,72.7439,45548.0
2017-10-26 11:20:00,82.0,82.08,81.96,82.02,25593.0,72.7351,72.806,72.6996,72.7528,25593.0
2017-10-26 11:25:00,82.07,82.07,81.91,81.95,14453.0,72.7972,72.7972,72.6552,72.6907,14453.0
2017-10-26 11:30:00,81.97,82.03,81.96,82.02,13423.0,72.7085,72.7617,72.6996,72.7528,13423.0
2017-10-26 11:35:00,82.03,82.07,81.98,82.01,24633.0,72.7617,72.7972,72.7173,72.7439,24633.0
2017-10-26 11:40:00,82.01,82.14,81.98,82.14,38690.0,72.7439,72.8593,72.7173,72.8593,38690.0
2017-10-26 11:45:00,82.14,82.14,81.99,81.99,33441.0,72.8593,72.8593,72.7262,72.7262,33441.0
2017-10-26 11:50:00,81.99,82.0,81.72,81.81,29948.0,72.7262,72.7351,72.4867,72.5665,29948.0
2017-10-26 11:55:00,81.8,81.91,81.8,81.89,24656.0,72.5577,72.6552,72.5577,72.6375,24656.0
2017-10-26 12:00:00,81.91,81.96,81.85,81.94,14935.0,72.6552,72.6996,72.602,72.6819,14935.0
2017-10-26 12:05:00,81.94,81.99,81.88,81.95,64863.0,72.6819,72.7262,72.6286,72.6907,64863.0
2017-10-26 12:10:00,81.95,81.95,81.82,81.88,19167.0,72.6907,72.6907,72.5754,72.6286,19167.0
2017-10-26 12:15:00,81.87,82.07,81.83,82.04,19977.0,72.6198,72.7972,72.5843,72.7706,19977.0
2017-10-26 12:20:00,82.04,82.07,81.98,82.05,25220.0,72.7706,72.7972,72.7173,72.7794,25220.0
2017-10-26 12:25:00,82.04,82.05,81.93,81.93,24570.0,72.7706,72.7794,72.673,72.673,24570.0
2017-10-26 12:30:00,81.93,82.01,81.83,81.89,16847.0,72.673,72.7439,72.5843,72.6375,16847.0
2017-10-26 12:35:00,81.87,81.9,81.82,81.88,12556.0,72.6198,72.6464,72.5754,72.6286,12556.0
2017-10-26 12:40:00,81.9,81.96,81.89,81.92,9988.0,72.6464,72.6996,72.6375,72.6641,9988.0
2017-10-26 12:45:00,81.92,82.0,81.9,81.95,12786.0,72.6641,72.7351,72.6464,72.6907,12786.0
2017-10-26 12:50:00,81.95,82.08,81.95,82.06,11792.0,72.6907,72.806,72.6907,72.7883,11792.0
2017-10-26 12:55:00,82.06,82.06,81.96,81.98,16516.0,72.7883,72.7883,72.6996,72.7173,16516.0
2017-10-26 13:00:00,81.97,82.01,81.96,82.0,8692.0,72.7085,72.7439,72.6996,72.7351,8692.0
2017-10-26 13:05:00,82.0,82.01,81.97,81.97,5300.0,72.7351,72.7439,72.7085,72.7085,5300.0
2017-10-26 13:10:00,81.98,82.06,81.96,82.06,12689.0,72.7173,72.7883,72.6996,72.7883,12689.0
2017-10-26 13:15:00,82.06,82.13,82.06,82.09,13887.0,72.7883,72.8504,72.7883,72.8149,13887.0
2017-10-26 13:20:00,82.09,82.1,81.99,81.99,12109.0,72.8149,72.8238,72.7262,72.7262,12109.0
2017-10-26 13:25:00,81.98,82.01,81.95,82.01,11134.0,72.7173,72.7439,72.6907,72.7439,11134.0
2017-10-26 13:30:00,82.01,82.05,81.99,81.99,14161.0,72.7439,72.7794,72.7262,72.7262,14161.0
2017-10-26 13:35:00,82.02,82.02,81.96,81.96,11985.0,72.7528,72.7528,72.6996,72.6996,11985.0
2017-10-26 13:40:00,81.96,81.96,81.92,81.94,9510.0,72.6996,72.6996,72.6641,72.6819,9510.0
2017-10-26 13:45:00,81.94,81.94,81.87,81.87,11613.0,72.6819,72.6819,72.6198,72.6198,11613.0
2017-10-26 13:50:00,81.88,81.92,81.85,81.9,19139.0,72.6286,72.6641,72.602,72.6464,19139.0
2017-10-26 13:55:00,81.89,81.93,81.83,81.92,67052.0,72.6375,72.673,72.5843,72.6641,67052.0
2017-10-26 14:00:00,81.93,81.94,81.85,81.88,17932.0,72.673,72.6819,72.602,72.6286,17932.0
2017-10-26 14:05:00,81.86,81.96,81.86,81.9,25544.0,72.6109,72.6996,72.6109,72.6464,25544.0
2017-10-26 14:10:00,81.89,82.0,81.89,81.97,21848.0,72.6375,72.7351,72.6375,72.7085,21848.0
2017-10-26 14:15:00,81.98,82.0,81.87,81.88,27845.0,72.7173,72.7351,72.6198,72.6286,27845.0
2017-10-26 14:20:00,81.89,81.9,81.67,81.72,16621.0,72.6375,72.6464,72.4424,72.4867,16621.0
2017-10-26 14:25:00,81.67,81.77,81.67,81.74,14873.0,72.4424,72.5311,72.4424,72.5045,14873.0
2017-10-26 14:30:00,81.76,81.79,81.64,81.69,25880.0,72.5222,72.5488,72.4158,72.4601,25880.0
2017-10-26 14:35:00,81.69,81.72,81.53,81.66,30964.0,72.4601,72.4867,72.3182,72.4335,30964.0
2017-10-26 14:40:00,81.66,81.68,81.54,81.56,26140.0,72.4335,72.4512,72.3271,72.3448,26140.0
2017-10-26 14:45:00,81.53,81.58,81.48,81.53,37929.0,72.3182,72.3625,72.2738,72.3182,37929.0
2017-10-26 14:50:00,81.53,81.59,81.43,81.45,19581.0,72.3182,72.3714,72.2295,72.2472,19581.0
2017-10-26 14:55:00,81.45,81.61,81.44,81.61,37962.0,72.2472,72.3891,72.2383,72.3891,37962.0
2017-10-26 15:00:00,81.61,81.65,81.58,81.62,38778.0,72.3891,72.4246,72.3625,72.398,38778.0
2017-10-26 15:05:00,81.62,81.63,81.6,81.63,37755.0,72.398,72.4069,72.3803,72.4069,37755.0
2017-10-26 15:10:00,81.63,81.65,81.42,81.51,47996.0,72.4069,72.4246,72.2206,72.3004,47996.0
2017-10-26 15:15:00,81.49,81.63,81.49,81.61,64652.0,72.2827,72.4069,72.2827,72.3891,64652.0
2017-10-26 15:20:00,81.61,81.72,81.6,81.72,95118.0,72.3891,72.4867,72.3803,72.4867,95118.0
2017-10-26 15:25:00,81.73,81.75,81.61,81.61,40448.0,72.4956,72.5133,72.3891,72.3891,40448.0
2017-10-26 15:30:00,81.61,81.67,81.6,81.67,60689.0,72.3891,72.4424,72.3803,72.4424,60689.0
2017-10-26 15:35:00,81.67,81.71,81.62,81.7,60971.0,72.4424,72.4778,72.398,72.469,60971.0
2017-10-26 15:40:00,81.7,81.7,81.56,81.57,66392.0,72.469,72.469,72.3448,72.3537,66392.0
2017-10-26 15:45:00,81.57,81.6,81.39,81.4,114735.0,72.3537,72.3803,72.194,72.2029,114735.0
2017-10-26 15:50:00,81.4,81.45,81.31,81.32,141861.0,72.2029,72.2472,72.123,72.1319,141861.0
2017-10-26 15:55:00,81.32,81.43,81.31,81.36,212295.0,72.1319,72.2295,72.123,72.1674,212295.0
2017-10-27 09:30:00,81.36,81.77,80.8,80.94,47626.0,72.1674,72.5311,71.6707,71.7948,47626.0
2017-10-27 09:35:00,80.9,81.02,80.69,80.74,65672.0,71.7594,71.8658,71.5731,71.6174,65672.0
2017-10-27 09:40:00,80.76,80.84,80.59,80.63,22644.0,71.6352,71.7061,71.4844,71.5199,22644.0
2017-10-27 09:45:00,80.66,80.91,80.63,80.73,23777.0,71.5465,71.7682,71.5199,71.6086,23777.0
2017-10-27 09:50:00,80.75,80.75,80.46,80.5,26733.0,71.6263,71.6263,71.3691,71.4046,26733.0
2017-10-27 09:55:00,80.52,80.6,80.48,80.6,12782.0,71.4223,71.4933,71.3868,71.4933,12782.0
2017-10-27 10:00:00,80.58,80.75,80.54,80.71,26826.0,71.4755,71.6263,71.44,71.5908,26826.0
2017-10-27 10:05:00,80.71,80.71,80.47,80.47,19842.0,71.5908,71.5908,71.3779,71.3779,19842.0
2017-10-27 10:10:00,80.5,80.61,80.5,80.61,9385.0,71.4046,71.5021,71.4046,71.5021,9385.0
2017-10-27 10:15:00,80.59,80.64,80.57,80.62,71295.0,71.4844,71.5287,71.4666,71.511,71295.0
2017-10-27 10:20:00,80.61,80.66,80.54,80.66,24212.0,71.5021,71.5465,71.44,71.5465,24212.0
2017-10-27 10:25:00,80.66,80.98,80.64,80.94,43423.0,71.5465,71.8303,71.5287,71.7948,43423.0
2017-10-27 10:30:00,80.96,80.99,80.8,80.83,19263.0,71.8126,71.8392,71.6707,71.6973,19263.0
2017-10-27 10:35:00,80.85,80.85,80.79,80.81,9672.0,71.715,71.715,71.6618,71.6795,9672.0
2017-10-27 10:40:00,80.83,80.84,80.76,80.77,11257.0,71.6973,71.7061,71.6352,71.6441,11257.0
2017-10-27 10:45:00,80.77,80.83,80.75,80.77,12545.0,71.6441,71.6973,71.6263,71.6441,12545.0
2017-10-27 10:50:00,80.78,80.89,80.78,80.88,50215.0,71.6529,71.7505,71.6529,71.7416,50215.0
2017-10-27 10:55:00,80.89,80.89,80.75,80.86,15618.0,71.7505,71.7505,71.6263,71.7239,15618.0
2017-10-27 11:00:00,80.87,80.91,80.81,80.83,16585.0,71.7328,71.7682,71.6795,71.6973,16585.0
2017-10-27 11:05:00,80.84,80.86,80.78,80.78,18617.0,71.7061,71.7239,71.6529,71.6529,18617.0
2017-10-27 11:10:00,80.78,80.8,80.74,80.74,12942.0,71.6529,71.6707,71.6174,71.6174,12942.0
2017-10-27 11:15:00,80.74,80.76,80.69,80.71,16170.0,71.6174,71.6352,71.5731,71.5908,16170.0
2017-10-27 11:20:00,80.72,80.72,80.61,80.68,12806.0,71.5997,71.5997,71.5021,71.5642,12806.0
2017-10-27 11:25:00,80.69,80.72,80.62,80.66,65371.0,71.5731,71.5997,71.511,71.5465,65371.0
2017-10-27 11:30:00,80.64,80.77,80.63,80.76,15670.0,71.5287,71.6441,71.5199,71.6352,15670.0
2017-10-27 11:35:00,80.76,80.81,80.75,80.8,63014.0,71.6352,71.6795,71.6263,71.6707,63014.0
2017-10-27 11:40:00,80.83,80.87,80.81,80.83,10161.0,71.6973,71.7328,71.6795,71.6973,10161.0
2017-10-27 11:45:00,80.83,80.86,80.77,80.77,17741.0,71.6973,71.7239,71.6441,71.6441,17741.0
2017-10-27 11:50:00,80.77,80.81,80.75,80.76,13843.0,71.6441,71.6795,71.6263,71.6352,13843.0
2017-10-27 11:55:00,80.78,80.87,80.77,80.78,20249.0,71.6529,71.7328,71.6441,71.6529,20249.0
2017-10-27 12:00:00,80.79,80.84,80.75,80.84,17549.0,71.6618,71.7061,71.6263,71.7061,17549.0
2017-10-27 12:05:00,80.83,80.86,80.81,80.84,12134.0,71.6973,71.7239,71.6795,71.7061,12134.0
2017-10-27 12:10:00,80.83,80.85,80.82,80.83,3115.0,71.6973,71.715,71.6884,71.6973,3115.0
2017-10-27 12:15:00,80.83,80.87,80.8,80.81,11692.0,71.6973,71.7328,71.6707,71.6795,11692.0
2017-10-27 12:20:00,80.8,80.8,80.76,80.76,1900.0,71.6707,71.6707,71.6352,71.6352,1900.0
2017-10-27 12:25:00,80.76,80.83,80.76,80.82,10977.0,71.6352,71.6973,71.6352,71.6884,10977.0
2017-10-27 12:30:00,80.82,80.82,80.74,80.75,5554.0,71.6884,71.6884,71.6174,71.6263,5554.0
2017-10-27 12:35:00,80.77,80.81,80.77,80.8,12167.0,71.6441,71.6795,71.6441,71.6707,12167.0
2017-10-27 12:40:00,80.81,80.81,80.71,80.72,23990.0,71.6795,71.6795,71.5908,71.5997,23990.0
2017-10-27 12:45:00,80.74,80.77,80.72,80.72,3627.0,71.6174,71.6441,71.5997,71.5997,3627.0
2017-10-27 12:50:00,80.71,80.73,80.64,80.68,4642.0,71.5908,71.6086,71.5287,71.5642,4642.0
2017-10-27 12:55:00,80.67,80.72,80.67,80.72,4620.0,71.5553,71.5997,71.5553,71.5997,4620.0
2017-10-27 13:00:00,80.7,80.71,80.66,80.66,2685.0,71.582,71.5908,71.5465,71.5465,2685.0
2017-10-27 13:05:00,80.66,80.66,80.62,80.63,2621.0,71.5465,71.5465,71.511,71.5199,2621.0
2017-10-27 13:10:00,80.64,80.65,80.62,80.64,2607.0,71.5287,71.5376,71.511,71.5287,2607.0
2017-10-27 13:15:00,80.63,80.75,80.63,80.73,57354.0,71.5199,71.6263,71.5199,71.6086,57354.0
2017-10-27 13:20:00,80.74,80.78,80.73,80.77,90705.0,71.6174,71.6529,71.6086,71.6441,90705.0
2017-10-27 13:25:00,80.77,80.8,80.7,80.72,35361.0,71.6441,71.6707,71.582,71.5997,35361.0
2017-10-27 13:30:00,80.72,80.88,80.71,80.88,9477.0,71.5997,71.7416,71.5908,71.7416,9477.0
2017-10-27 13:35:00,80.9,80.93,80.84,80.93,14091.0,71.7594,71.786,71.7061,71.786,14091.0
2017-10-27 13:40:00,80.91,80.99,80.91,80.98,9000.0,71.7682,71.8392,71.7682,71.8303,9000.0
2017-10-27 13:45:00,80.99,80.99,80.95,80.96,4929.0,71.8392,71.8392,71.8037,71.8126,4929.0
2017-10-27 13:50:00,80.96,81.0,80.9,80.95,10276.0,71.8126,71.8481,71.7594,71.8037,10276.0
2017-10-27 13:55:00,80.95,81.07,80.94,81.04,26205.0,71.8037,71.9102,71.7948,71.8835,26205.0
2017-10-27 14:00:00,81.04,81.05,81.0,81.02,10934.0,71.8835,71.8924,71.8481,71.8658,10934.0
2017-10-27 14:05:00,81.04,81.07,81.03,81.06,28373.0,71.8835,71.9102,71.8747,71.9013,28373.0
2017-10-27 14:10:00,81.06,81.31,81.06,81.28,26228.0,71.9013,72.123,71.9013,72.0964,26228.0
2017-10-27 14:15:00,81.29,81.37,81.24,81.35,15382.0,72.1053,72.1763,72.0609,72.1585,15382.0
2017-10-27 14:20:00,81.36,81.42,81.25,81.25,10437.0,72.1674,72.2206,72.0698,72.0698,10437.0
2017-10-27 14:25:00,81.25,81.33,81.23,81.3,8892.0,72.0698,72.1408,72.0521,72.1142,8892.0
2017-10-27 14:30:00,81.3,81.33,81.22,81.22,27953.0,72.1142,72.1408,72.0432,72.0432,27953.0
2017-10-27 14:35:00,81.23,81.26,81.19,81.21,23002.0,72.0521,72.0787,72.0166,72.0343,23002.0
2017-10-27 14:40:00,81.21,81.22,81.2,81.2,23322.0,72.0343,72.0432,72.0255,72.0255,23322.0
2017-10-27 14:45:00,81.2,81.21,81.19,81.2,31443.0,72.0255,72.0343,72.0166,72.0255,31443.0
2017-10-27 14:50:00,81.2,81.22,81.08,81.09,58756.0,72.0255,72.0432,71.919,71.9279,58756.0
2017-10-27 14:55:00,81.07,81.13,81.07,81.09,54848.0,71.9102,71.9634,71.9102,71.9279,54848.0
2017-10-27 15:00:00,81.09,81.13,81.08,81.13,21787.0,71.9279,71.9634,71.919,71.9634,21787.0
2017-10-27 15:05:00,81.13,81.16,81.09,81.11,17150.0,71.9634,71.99,71.9279,71.9456,17150.0
2017-10-27 15:10:00,81.1,81.12,81.04,81.06,19957.0,71.9368,71.9545,71.8835,71.9013,19957.0
2017-10-27 15:15:00,81.06,81.1,81.02,81.08,20281.0,71.9013,71.9368,71.8658,71.919,20281.0
2017-10-27 15:20:00,81.07,81.09,81.06,81.09,13515.0,71.9102,71.9279,71.9013,71.9279,13515.0
2017-10-27 15:25:00,81.09,81.14,81.06,81.1,33341.0,71.9279,71.9722,71.9013,71.9368,33341.0
2017-10-27 15:30:00,81.1,81.1,80.94,80.99,43186.0,71.9368,71.9368,71.7948,71.8392,43186.0
2017-10-27 15:35:00,80.99,81.02,80.96,81.02,20611.0,71.8392,71.8658,71.8126,71.8658,20611.0
2017-10-27 15:40:00,81.02,81.08,80.99,81.06,26049.0,71.8658,71.919,71.8392,71.9013,26049.0
2017-10-27 15:45:00,81.06,81.13,81.04,81.09,55660.0,71.9013,71.9634,71.8835,71.9279,55660.0
2017-10-27 15:50:00,81.09,81.17,81.07,81.17,83689.0,71.9279,71.9989,71.9102,71.9989,83689.0
2017-10-27 15:55:00,81.16,81.16,80.94,81.0,226059.0,71.99,71.99,71.7948,71.8481,226059.0
2017-10-30 09:30:00,80.95,80.96,80.62,80.66,219843.0,71.8037,71.8126,71.511,71.5465,219843.0
2017-10-30 09:35:00,80.73,81.0,80.73,80.76,14175.0,71.6086,71.8481,71.6086,71.6352,14175.0
2017-10-30 09:40:00,80.77,80.82,80.65,80.69,16938.0,71.6441,71.6884,71.5376,71.5731,16938.0
2017-10-30 09:45:00,80.67,80.77,80.63,80.64,99579.0,71.5553,71.6441,71.5199,71.5287,99579.0
2017-10-30 09:50:00,80.63,80.65,80.49,80.65,29254.0,71.5199,71.5376,71.3957,71.5376,29254.0
2017-10-30 09:55:00,80.65,80.73,80.61,80.66,10931.0,71.5376,71.6086,71.5021,71.5465,10931.0
2017-10-30 10:00:00,80.66,80.83,80.65,80.8,29167.0,71.5465,71.6973,71.5376,71.6707,29167.0
2017-10-30 10:05:00,80.81,80.98,80.77,80.97,47820.0,71.6795,71.8303,71.6441,71.8215,47820.0
2017-10-30 10:10:00,80.98,81.03,80.93,81.03,18570.0,71.8303,71.8747,71.786,71.8747,18570.0
2017-10-30 10:15:00,81.01,81.16,81.0,81.15,26927.0,71.8569,71.99,71.8481,71.9811,26927.0
2017-10-30 10:20:00,81.11,81.29,81.11,81.23,22948.0,71.9456,72.1053,71.9456,72.0521,22948.0
2017-10-30 10:25:00,81.21,81.21,81.08,81.12,94003.0,72.0343,72.0343,71.919,71.9545,94003.0
2017-10-30 10:30:00,81.12,81.15,81.08,81.12,23003.0,71.9545,71.9811,71.919,71.9545,23003.0
2017-10-30 10:35:00,81.13,81.32,81.13,81.31,35967.0,71.9634,72.1319,71.9634,72.123,35967.0
2017-10-30 10:40:00,81.31,81.42,81.3,81.35,23427.0,72.123,72.2206,72.1142,72.1585,23427.0
2017-10-30 10:45:00,81.35,81.45,81.35,81.44,12564.0,72.1585,72.2472,72.1585,72.2383,12564.0
2017-10-30 10:50:00,81.45,81.48,81.39,81.4,16491.0,72.2472,72.2738,72.194,72.2029,16491.0
2017-10-30 10:55:00,81.4,81.48,81.38,81.43,12558.0,72.2029,72.2738,72.1851,72.2295,12558.0
2017-10-30 11:00:00,81.45,81.5,81.37,81.48,35009.0,72.2472,72.2916,72.1763,72.2738,35009.0
2017-10-30 11:05:00,81.47,81.5,81.45,81.46,8778.0,72.265,72.2916,72.2472,72.2561,8778.0
2017-10-30 11:10:00,81.46,81.55,81.46,81.55,13176.0,72.2561,72.3359,72.2561,72.3359,13176.0
2017-10-30 11:15:00,81.56,81.61,81.5,81.5,11026.0,72.3448,72.3891,72.2916,72.2916,11026.0
2017-10-30 11:20:00,81.5,81.57,81.47,81.47,12184.0,72.2916,72.3537,72.265,72.265,12184.0
2017-10-30 11:25:00,81.46,81.56,81.42,81.53,15547.0,72.2561,72.3448,72.2206,72.3182,15547.0
2017-10-30 11:30:00,81.52,81.63,81.52,81.52,11685.0,72.3093,72.4069,72.3093,72.3093,11685.0
2017-10-30 11:35:00,81.53,81.53,81.39,81.4,59989.0,72.3182,72.3182,72.194,72.2029,59989.0
2017-10-30 11:40:00,81.39,81.41,81.13,81.13,97881.0,72.194,72.2117,71.9634,71.9634,97881.0
2017-10-30 11:45:00,81.15,81.3,81.12,81.28,15427.0,71.9811,72.1142,71.9545,72.0964,15427.0
2017-10-30 11:50:00,81.27,81.27,81.03,81.08,16042.0,72.0876,72.0876,71.8747,71.919,16042.0
2017-10-30 11:55:00,81.07,81.1,81.01,81.07,19412.0,71.9102,71.9368,71.8569,71.9102,19412.0
2017-10-30 12:00:00,81.11,81.11,80.98,81.03,77131.0,71.9456,71.9456,71.8303,71.8747,77131.0
2017-10-30 12:05:00,81.04,81.11,80.97,81.05,16715.0,71.8835,71.9456,71.8215,71.8924,16715.0
2017-10-30 12:10:00,81.02,81.02,80.87,80.88,24141.0,71.8658,71.8658,71.7328,71.7416,24141.0
2017-10-30 12:15:00,80.89,80.96,80.83,80.85,19483.0,71.7505,71.8126,71.6973,71.715,19483.0
2017-10-30 12:20:00,80.84,80.86,80.75,80.8,17541.0,71.7061,71.7239,71.6263,71.6707,17541.0
2017-10-30 12:25:00,80.8,80.81,80.74,80.75,7174.0,71.6707,71.6795,71.6174,71.6263,7174.0
2017-10-30 12:30:00,80.74,80.76,80.68,80.69,12600.0,71.6174,71.6352,71.5642,71.5731,12600.0
2017-10-30 12:35:00,80.69,80.8,80.69,80.75,21654.0,71.5731,71.6707,71.5731,71.6263,21654.0
2017-10-30 12:40:00,80.78,80.83,80.76,80.8,19880.0,71.6529,71.6973,71.6352,71.6707,19880.0
2017-10-30 12:45:00,80.8,80.87,80.8,80.85,15389.0,71.6707,71.7328,71.6707,71.715,15389.0
2017-10-30 12:50:00,80.84,80.95,80.84,80.94,47597.0,71.7061,71.8037,71.7061,71.7948,47597.0
2017-10-30 12:55:00,80.96,81.0,80.92,81.0,15730.0,71.8126,71.8481,71.7771,71.8481,15730.0
2017-10-30 13:00:00,81.01,81.1,81.01,81.09,11915.0,71.8569,71.9368,71.8569,71.9279,11915.0
2017-10-30 13:05:00,81.08,81.11,81.06,81.08,12694.0,71.919,71.9456,71.9013,71.919,12694.0
2017-10-30 13:10:00,81.09,81.13,81.09,81.13,12040.0,71.9279,71.9634,71.9279,71.9634,12040.0
2017-10-30 13:15:00,81.13,81.19,81.12,81.13,11531.0,71.9634,72.0166,71.9545,71.9634,11531.0
2017-10-30 13:20:00,81.11,81.14,81.05,81.06,6519.0,71.9456,71.9722,71.8924,71.9013,6519.0
2017-10-30 13:25:00,81.07,81.1,81.05,81.1,8822.0,71.9102,71.9368,71.8924,71.9368,8822.0
2017-10-30 13:30:00,81.09,81.14,81.07,81.09,10125.0,71.9279,71.9722,71.9102,71.9279,10125.0
2017-10-30 13:35:00,81.08,81.09,81.05,81.08,19570.0,71.919,71.9279,71.8924,71.919,19570.0
2017-10-30 13:40:00,81.1,81.13,81.08,81.09,12119.0,71.9368,71.9634,71.919,71.9279,12119.0
2017-10-30 13:45:00,81.08,81.2,81.07,81.19,15640.0,71.919,72.0255,71.9102,72.0166,15640.0
2017-10-30 13:50:00,81.19,81.22,81.05,81.05,25462.0,72.0166,72.0432,71.8924,71.8924,25462.0
2017-10-30 13:55:00,81.05,81.08,81.01,81.03,10229.0,71.8924,71.919,71.8569,71.8747,10229.0
2017-10-30 14:00:00,81.04,81.04,80.91,80.92,18010.0,71.8835,71.8835,71.7682,71.7771,18010.0
2017-10-30 14:05:00,80.91,80.96,80.9,80.93,17705.0,71.7682,71.8126,71.7594,71.786,17705.0
2017-10-30 14:10:00,80.92,80.94,80.8,80.85,18361.0,71.7771,71.7948,71.6707,71.715,18361.0
2017-10-30 14:15:00,80.83,80.86,80.75,80.82,25121.0,71.6973,71.7239,71.6263,71.6884,25121.0
2017-10-30 14:20:00,80.8,80.82,80.76,80.78,9743.0,71.6707,71.6884,71.6352,71.6529,9743.0
2017-10-30 14:25:00,80.77,80.79,80.73,80.73,21825.0,71.6441,71.6618,71.6086,71.6086,21825.0
2017-10-30 14:30:00,80.73,80.73,80.67,80.71,16669.0,71.6086,71.6086,71.5553,71.5908,16669.0
2017-10-30 14:35:00,80.7,80.7,80.64,80.65,9358.0,71.582,71.582,71.5287,71.5376,9358.0
2017-10-30 14:40:00,80.64,80.67,80.63,80.64,10525.0,71.5287,71.5553,71.5199,71.5287,10525.0
2017-10-30 14:45:00,80.65,80.69,80.63,80.69,14083.0,71.5376,71.5731,71.5199,71.5731,14083.0
2017-10-30 14:50:00,80.69,80.73,80.69,80.72,11850.0,71.5731,71.6086,71.5731,71.5997,11850.0
2017-10-30 14:55:00,80.72,80.75,80.61,80.66,12909.0,71.5997,71.6263,71.5021,71.5465,12909.0
2017-10-30 15:00:00,80.65,80.65,80.6,80.64,9405.0,71.5376,71.5376,71.4933,71.5287,9405.0
2017-10-30 15:05:00,80.63,80.66,80.58,80.63,14366.0,71.5199,71.5465,71.4755,71.5199,14366.0
2017-10-30 15:10:00,80.62,80.64,80.53,80.53,19895.0,71.511,71.5287,71.4312,71.4312,19895.0
2017-10-30 15:15:00,80.54,80.6,80.51,80.59,23905.0,71.44,71.4933,71.4134,71.4844,23905.0
2017-10-30 15:20:00,80.6,80.65,80.6,80.63,13078.0,71.4933,71.5376,71.4933,71.5199,13078.0
2017-10-30 15:25:00,80.63,80.65,80.61,80.64,14783.0,71.5199,71.5376,71.5021,71.5287,14783.0
2017-10-30 15:30:00,80.65,80.67,80.62,80.66,31449.0,71.5376,71.5553,71.511,71.5465,31449.0
2017-10-30 15:35:00,80.66,80.71,80.65,80.71,35038.0,71.5465,71.5908,71.5376,71.5908,35038.0
2017-10-30 15:40:00,80.71,80.74,80.67,80.68,34671.0,71.5908,71.6174,71.5553,71.5642,34671.0
2017-10-30 15:45:00,80.68,80.73,80.65,80.7,52690.0,71.5642,71.6086,71.5376,71.582,52690.0
2017-10-30 15:50:00,80.7,80.73,80.67,80.71,47990.0,71.582,71.6086,71.5553,71.5908,47990.0
2017-10-30 15:55:00,80.71,80.73,80.62,80.63,212863.0,71.5908,71.6086,71.511,71.5199,212863.0
2017-10-31 09:30:00,80.7,81.24,80.62,81.24,26821.0,71.582,72.0609,71.511,72.0609,26821.0
2017-10-31 09:35:00,81.23,81.41,81.08,81.41,22254.0,72.0521,72.2117,71.919,72.2117,22254.0
2017-10-31 09:40:00,81.35,81.5,81.27,81.41,15218.0,72.1585,72.2916,72.0876,72.2117,15218.0
2017-10-31 09:45:00,81.41,81.69,81.39,81.66,67934.0,72.2117,72.4601,72.194,72.4335,67934.0
2017-10-31 09:50:00,81.65,81.7,81.48,81.48,15316.0,72.4246,72.469,72.2738,72.2738,15316.0
2017-10-31 09:55:00,81.52,81.58,81.29,81.36,86317.0,72.3093,72.3625,72.1053,72.1674,86317.0
2017-10-31 10:00:00,81.39,81.42,81.23,81.26,18922.0,72.194,72.2206,72.0521,72.0787,18922.0
2017-10-31 10:05:00,81.24,81.35,81.21,81.29,9873.0,72.0609,72.1585,72.0343,72.1053,9873.0
2017-10-31 10:10:00,81.28,81.28,81.12,81.12,14736.0,72.0964,72.0964,71.9545,71.9545,14736.0
2017-10-31 10:15:00,81.11,81.23,81.08,81.2,15989.0,71.9456,72.0521,71.919,72.0255,15989.0
2017-10-31 10:20:00,81.21,81.25,81.2,81.22,15674.0,72.0343,72.0698,72.0255,72.0432,15674.0
2017-10-31 10:25:00,81.21,81.22,81.12,81.17,36100.0,72.0343,72.0432,71.9545,71.9989,36100.0
2017-10-31 10:30:00,81.18,81.2,81.12,81.19,17890.0,72.0077,72.0255,71.9545,72.0166,17890.0
2017-10-31 10:35:00,81.19,81.2,81.08,81.11,15060.0,72.0166,72.0255,71.919,71.9456,15060.0
2017-10-31 10:40:00,81.1,81.1,80.96,81.0,18972.0,71.9368,71.9368,71.8126,71.8481,18972.0
2017-10-31 10:45:00,81.02,81.13,81.02,81.1,11724.0,71.8658,71.9634,71.8658,71.9368,11724.0
2017-10-31 10:50:00,81.11,81.19,81.11,81.15,12397.0,71.9456,72.0166,71.9456,71.9811,12397.0
2017-10-31 10:55:00,81.16,81.2,81.15,81.19,10797.0,71.99,72.0255,71.9811,72.0166,10797.0
2017-10-31 11:00:00,81.19,81.19,81.14,81.17,10186.0,72.0166,72.0166,71.9722,71.9989,10186.0
2017-10-31 11:05:00,81.17,81.2,81.15,81.2,11089.0,71.9989,72.0255,71.9811,72.0255,11089.0
2017-10-31 11:10:00,81.2,81.26,81.19,81.23,19259.0,72.0255,72.0787,72.0166,72.0521,19259.0
2017-10-31 11:15:00,81.24,81.31,81.24,81.28,13910.0,72.0609,72.123,72.0609,72.0964,13910.0
2017-10-31 11:20:00,81.27,81.28,81.18,81.24,14135.0,72.0876,72.0964,72.0077,72.0609,14135.0
2017-10-31 11:25:00,81.25,81.26,81.19,81.2,14354.0,72.0698,72.0787,72.0166,72.0255,14354.0
2017-10-31 11:30:00,81.21,81.21,81.18,81.2,9582.0,72.0343,72.0343,72.0077,72.0255,9582.0
2017-10-31 11:35:00,81.22,81.25,81.19,81.23,20459.0,72.0432,72.0698,72.0166,72.0521,20459.0
2017-10-31 11:40:00,81.24,81.25,81.21,81.23,12085.0,72.0609,72.0698,72.0343,72.0521,12085.0
2017-10-31 11:45:00,81.23,81.25,81.19,81.19,9395.0,72.0521,72.0698,72.0166,72.0166,9395.0
2017-10-31 11:50:00,81.19,81.24,81.18,81.23,10752.0,72.0166,72.0609,72.0077,72.0521,10752.0
2017-10-31 11:55:00,81.24,81.34,81.23,81.32,19151.0,72.0609,72.1496,72.0521,72.1319,19151.0
2017-10-31 12:00:00,81.33,81.34,81.28,81.29,6901.0,72.1408,72.1496,72.0964,72.1053,6901.0
2017-10-31 12:05:00,81.27,81.31,81.2,81.23,11487.0,72.0876,72.123,72.0255,72.0521,11487.0
2017-10-31 12:10:00,81.21,81.26,81.19,81.22,10922.0,72.0343,72.0787,72.0166,72.0432,10922.0
2017-10-31 12:15:00,81.2,81.31,81.2,81.29,14105.0,72.0255,72.123,72.0255,72.1053,14105.0
2017-10-31 12:20:00,81.28,81.33,81.27,81.3,8324.0,72.0964,72.1408,72.0876,72.1142,8324.0
2017-10-31 12:25:00,81.31,81.32,81.22,81.22,7085.0,72.123,72.1319,72.0432,72.0432,7085.0
2017-10-31 12:30:00,81.23,81.24,81.16,81.16,10222.0,72.0521,72.0609,71.99,71.99,10222.0
2017-10-31 12:35:00,81.16,81.18,81.1,81.13,7172.0,71.99,72.0077,71.9368,71.9634,7172.0
2017-10-31 12:40:00,81.14,81.15,81.05,81.05,11686.0,71.9722,71.9811,71.8924,71.8924,11686.0
2017-10-31 12:45:00,81.05,81.07,81.02,81.06,5939.0,71.8924,71.9102,71.8658,71.9013,5939.0
2017-10-31 12:50:00,81.04,81.04,81.0,81.02,8587.0,71.8835,71.8835,71.8481,71.8658,8587.0
2017-10-31 12:55:00,81.03,81.05,80.99,80.99,10732.0,71.8747,71.8924,71.8392,71.8392,10732.0
2017-10-31 13:00:00,80.98,81.04,80.97,81.03,9679.0,71.8303,71.8835,71.8215,71.8747,9679.0
2017-10-31 13:05:00,81.04,81.09,81.03,81.07,13798.0,71.8835,71.9279,71.8747,71.9102,13798.0
2017-10-31 13:10:00,81.07,81.09,81.07,81.08,9173.0,71.9102,71.9279,71.9102,71.919,9173.0
2017-10-31 13:15:00,81.07,81.17,81.07,81.16,12605.0,71.9102,71.9989,71.9102,71.99,12605.0
2017-10-31 13:20:00,81.16,81.16,81.09,81.1,11807.0,71.99,71.99,71.9279,71.9368,11807.0
2017-10-31 13:25:00,81.1,81.12,81.07,81.07,6840.0,71.9368,71.9545,71.9102,71.9102,6840.0
2017-10-31 13:30:00,81.08,81.09,81.04,81.04,10232.0,71.919,71.9279,71.8835,71.8835,10232.0
2017-10-31 13:35:00,81.04,81.09,81.04,81.09,8560.0,71.8835,71.9279,71.8835,71.9279,8560.0
2017-10-31 13:40:00,81.09,81.14,81.09,81.13,14236.0,71.9279,71.9722,71.9279,71.9634,14236.0
2017-10-31 13:45:00,81.14,81.17,81.13,81.15,10001.0,71.9722,71.9989,71.9634,71.9811,10001.0
2017-10-31 13:50:00,81.14,81.14,81.02,81.06,14349.0,71.9722,71.9722,71.8658,71.9013,14349.0
2017-10-31 13:55:00,81.07,81.07,81.02,81.03,9908.0,71.9102,71.9102,71.8658,71.8747,9908.0
2017-10-31 14:00:00,81.03,81.03,81.0,81.01,11874.0,71.8747,71.8747,71.8481,71.8569,11874.0
2017-10-31 14:05:00,81.01,81.03,81.0,81.02,9910.0,71.8569,71.8747,71.8481,71.8658,9910.0
2017-10-31 14:10:00,81.02,81.03,80.99,81.02,16623.0,71.8658,71.8747,71.8392,71.8658,16623.0
2017-10-31 14:15:00,81.01,81.09,81.01,81.09,12569.0,71.8569,71.9279,71.8569,71.9279,12569.0
2017-10-31 14:20:00,81.09,81.23,81.09,81.19,67979.0,71.9279,72.0521,71.9279,72.0166,67979.0
2017-10-31 14:25:00,81.21,81.23,81.09,81.2,12982.0,72.0343,72.0521,71.9279,72.0255,12982.0
2017-10-31 14:30:00,81.19,81.19,81.12,81.18,8328.0,72.0166,72.0166,71.9545,72.0077,8328.0
2017-10-31 14:35:00,81.18,81.18,81.12,81.13,10411.0,72.0077,72.0077,71.9545,71.9634,10411.0
2017-10-31 14:40:00,81.13,81.14,81.05,81.07,15082.0,71.9634,71.9722,71.8924,71.9102,15082.0
2017-10-31 14:45:00,81.07,81.09,81.06,81.08,12432.0,71.9102,71.9279,71.9013,71.919,12432.0
2017-10-31 14:50:00,81.08,81.08,81.03,81.03,12796.0,71.919,71.919,71.8747,71.8747,12796.0
2017-10-31 14:55:00,81.03,81.04,80.95,81.0,19592.0,71.8747,71.8835,71.8037,71.8481,19592.0
2017-10-31 15:00:00,81.0,81.03,81.0,81.02,26890.0,71.8481,71.8747,71.8481,71.8658,26890.0
2017-10-31 15:05:00,81.01,81.02,80.99,80.99,24623.0,71.8569,71.8658,71.8392,71.8392,24623.0
2017-10-31 15:10:00,81.0,81.03,80.98,81.03,19836.0,71.8481,71.8747,71.8303,71.8747,19836.0
2017-10-31 15:15:00,81.04,81.04,80.98,81.0,25630.0,71.8835,71.8835,71.8303,71.8481,25630.0
2017-10-31 15:20:00,81.0,81.01,80.94,80.99,32276.0,71.8481,71.8569,71.7948,71.8392,32276.0
2017-10-31 15:25:00,81.0,81.02,80.99,81.0,35263.0,71.8481,71.8658,71.8392,71.8481,35263.0
2017-10-31 15:30:00,81.0,81.04,80.97,81.03,38896.0,71.8481,71.8835,71.8215,71.8747,38896.0
2017-10-31 15:35:00,81.02,81.03,80.99,81.0,52824.0,71.8658,71.8747,71.8392,71.8481,52824.0
2017-10-31 15:40:00,81.01,81.04,80.98,81.0,49691.0,71.8569,71.8835,71.8303,71.8481,49691.0
2017-10-31 15:45:00,81.0,81.01,80.9,81.0,43801.0,71.8481,71.8569,71.7594,71.8481,43801.0
2017-10-31 15:50:00,80.98,81.01,80.96,80.98,74255.0,71.8303,71.8569,71.8126,71.8303,74255.0
2017-10-31 15:55:00,80.97,80.99,80.9,80.93,138731.0,71.8215,71.8392,71.7594,71.786,138731.0
2017-11-01 09:30:00,81.44,81.66,81.41,81.55,34261.0,72.2383,72.4335,72.2117,72.3359,34261.0
2017-11-01 09:35:00,81.56,81.63,81.36,81.4,18678.0,72.3448,72.4069,72.1674,72.2029,18678.0
2017-11-01 09:40:00,81.4,81.85,81.37,81.81,74801.0,72.2029,72.602,72.1763,72.5665,74801.0
2017-11-01 09:45:00,81.81,81.87,81.61,81.65,32329.0,72.5665,72.6198,72.3891,72.4246,32329.0
2017-11-01 09:50:00,81.67,81.67,81.48,81.59,140455.0,72.4424,72.4424,72.2738,72.3714,140455.0
2017-11-01 09:55:00,81.54,81.7,81.53,81.7,58827.0,72.3271,72.469,72.3182,72.469,58827.0
2017-11-01 10:00:00,81.73,81.99,81.7,81.91,15473.0,72.4956,72.7262,72.469,72.6552,15473.0
2017-11-01 10:05:00,81.91,82.1,81.82,82.1,384228.0,72.6552,72.8238,72.5754,72.8238,384228.0
2017-11-01 10:10:00,82.1,82.11,81.89,81.95,30780.0,72.8238,72.8326,72.6375,72.6907,30780.0
2017-11-01 10:15:00,81.95,82.07,81.95,82.04,25219.0,72.6907,72.7972,72.6907,72.7706,25219.0
2017-11-01 10:20:00,82.06,82.08,81.9,81.93,35148.0,72.7883,72.806,72.6464,72.673,35148.0
2017-11-01 10:25:00,81.94,81.96,81.86,81.86,45110.0,72.6819,72.6996,72.6109,72.6109,45110.0
2017-11-01 10:30:00,81.85,81.99,81.83,81.98,30768.0,72.602,72.7262,72.5843,72.7173,30768.0
2017-11-01 10:35:00,81.97,82.0,81.92,81.98,17374.0,72.7085,72.7351,72.6641,72.7173,17374.0
2017-11-01 10:40:00,81.98,82.01,81.91,81.94,20929.0,72.7173,72.7439,72.6552,72.6819,20929.0
2017-11-01 10:45:00,81.92,82.0,81.91,81.97,20133.0,72.6641,72.7351,72.6552,72.7085,20133.0
2017-11-01 10:50:00,81.97,82.07,81.92,82.06,24451.0,72.7085,72.7972,72.6641,72.7883,24451.0
2017-11-01 10:55:00,82.06,82.16,82.06,82.11,19260.0,72.7883,72.877,72.7883,72.8326,19260.0
2017-11-01 11:00:00,82.11,82.12,81.98,81.99,16383.0,72.8326,72.8415,72.7173,72.7262,16383.0
2017-11-01 11:05:00,81.99,82.01,81.93,81.93,26997.0,72.7262,72.7439,72.673,72.673,26997.0
2017-11-01 11:10:00,81.94,81.95,81.73,81.81,22976.0,72.6819,72.6907,72.4956,72.5665,22976.0
2017-11-01 11:15:00,81.81,81.9,81.8,81.9,21731.0,72.5665,72.6464,72.5577,72.6464,21731.0
2017-11-01 11:20:00,81.89,81.92,81.86,81.9,17144.0,72.6375,72.6641,72.6109,72.6464,17144.0
2017-11-01 11:25:00,81.91,81.98,81.88,81.89,36826.0,72.6552,72.7173,72.6286,72.6375,36826.0
2017-11-01 11:30:00,81.89,81.97,81.88,81.88,22824.0,72.6375,72.7085,72.6286,72.6286,22824.0
2017-11-01 11:35:00,81.89,81.9,81.8,81.87,21920.0,72.6375,72.6464,72.5577,72.6198,21920.0
2017-11-01 11:40:00,81.88,81.93,81.86,81.92,18719.0,72.6286,72.673,72.6109,72.6641,18719.0
2017-11-01 11:45:00,81.92,81.94,81.88,81.93,16108.0,72.6641,72.6819,72.6286,72.673,16108.0
2017-11-01 11:50:00,81.93,82.03,81.91,82.02,27518.0,72.673,72.7617,72.6552,72.7528,27518.0
2017-11-01 11:55:00,82.03,82.08,81.99,82.04,10824.0,72.7617,72.806,72.7262,72.7706,10824.0
2017-11-01 12:00:00,82.03,82.03,81.92,81.95,11762.0,72.7617,72.7617,72.6641,72.6907,11762.0
2017-11-01 12:05:00,81.96,82.06,81.94,82.05,15423.0,72.6996,72.7883,72.6819,72.7794,15423.0
2017-11-01 12:10:00,82.05,82.16,82.05,82.12,18082.0,72.7794,72.877,72.7794,72.8415,18082.0
2017-11-01 12:15:00,82.12,82.19,82.1,82.18,12034.0,72.8415,72.9036,72.8238,72.8947,12034.0
2017-11-01 12:20:00,82.17,82.23,82.17,82.23,13213.0,72.8859,72.9391,72.8859,72.9391,13213.0
2017-11-01 12:25:00,82.23,82.24,82.19,82.21,11317.0,72.9391,72.948,72.9036,72.9213,11317.0
2017-11-01 12:30:00,82.2,82.22,82.13,82.14,29863.0,72.9125,72.9302,72.8504,72.8593,29863.0
2017-11-01 12:35:00,82.14,82.17,82.06,82.17,25355.0,72.8593,72.8859,72.7883,72.8859,25355.0
2017-11-01 12:40:00,82.17,82.19,82.13,82.16,17001.0,72.8859,72.9036,72.8504,72.877,17001.0
2017-11-01 12:45:00,82.17,82.19,82.13,82.18,15574.0,72.8859,72.9036,72.8504,72.8947,15574.0
2017-11-01 12:50:00,82.18,82.19,82.11,82.19,11100.0,72.8947,72.9036,72.8326,72.9036,11100.0
2017-11-01 12:55:00,82.18,82.28,82.18,82.26,16453.0,72.8947,72.9834,72.8947,72.9657,16453.0
2017-11-01 13:00:00,82.26,82.29,82.24,82.28,11467.0,72.9657,72.9923,72.948,72.9834,11467.0
2017-11-01 13:05:00,82.27,82.29,82.12,82.13,47919.0,72.9746,72.9923,72.8415,72.8504,47919.0
2017-11-01 13:10:00,82.14,82.2,82.13,82.18,19266.0,72.8593,72.9125,72.8504,72.8947,19266.0
2017-11-01 13:15:00,82.18,82.23,82.17,82.23,10506.0,72.8947,72.9391,72.8859,72.9391,10506.0
2017-11-01 13:20:00,82.23,82.23,82.16,82.19,10450.0,72.9391,72.9391,72.877,72.9036,10450.0
2017-11-01 13:25:00,82.19,82.23,82.15,82.2,12089.0,72.9036,72.9391,72.8681,72.9125,12089.0
2017-11-01 13:30:00,82.19,82.2,82.13,82.13,12318.0,72.9036,72.9125,72.8504,72.8504,12318.0
2017-11-01 13:35:00,82.14,82.19,82.1,82.18,9078.0,72.8593,72.9036,72.8238,72.8947,9078.0
2017-11-01 13:40:00,82.17,82.27,82.14,82.24,13499.0,72.8859,72.9746,72.8593,72.948,13499.0
2017-11-01 13:45:00,82.25,82.34,82.25,82.3,13666.0,72.9568,73.0367,72.9568,73.0012,13666.0
2017-11-01 13:50:00,82.31,82.32,82.28,82.32,4861.0,73.0101,73.0189,72.9834,73.0189,4861.0
2017-11-01 13:55:00,82.32,82.49,82.31,82.44,31280.0,73.0189,73.1697,73.0101,73.1254,31280.0
2017-11-01 14:00:00,82.45,82.53,82.41,82.53,24301.0,73.1342,73.2052,73.0988,73.2052,24301.0
2017-11-01 14:05:00,82.52,82.53,82.41,82.43,24430.0,73.1963,73.2052,73.0988,73.1165,24430.0
2017-11-01 14:10:00,82.42,82.56,82.42,82.53,51408.0,73.1076,73.2318,73.1076,73.2052,51408.0
2017-11-01 14:15:00,82.53,82.56,82.22,82.22,23216.0,73.2052,73.2318,72.9302,72.9302,23216.0
2017-11-01 14:20:00,82.23,82.23,82.12,82.17,15886.0,72.9391,72.9391,72.8415,72.8859,15886.0
2017-11-01 14:25:00,82.19,82.27,82.11,82.24,24261.0,72.9036,72.9746,72.8326,72.948,24261.0
2017-11-01 14:30:00,82.25,82.32,82.25,82.26,19982.0,72.9568,73.0189,72.9568,72.9657,19982.0
2017-11-01 14:35:00,82.26,82.35,82.25,82.31,70424.0,72.9657,73.0455,72.9568,73.0101,70424.0
2017-11-01 14:40:00,82.31,82.32,82.23,82.3,18298.0,73.0101,73.0189,72.9391,73.0012,18298.0
2017-11-01 14:45:00,82.3,82.33,82.29,82.3,19044.0,73.0012,73.0278,72.9923,73.0012,19044.0
2017-11-01 14:50:00,82.29,82.31,82.25,82.3,28343.0,72.9923,73.0101,72.9568,73.0012,28343.0
2017-11-01 14:55:00,82.3,82.47,82.29,82.47,49913.0,73.0012,73.152,72.9923,73.152,49913.0
2017-11-01 15:00:00,82.46,82.46,82.37,82.44,60064.0,73.1431,73.1431,73.0633,73.1254,60064.0
2017-11-01 15:05:00,82.44,82.54,82.43,82.51,41317.0,73.1254,73.2141,73.1165,73.1875,41317.0
2017-11-01 15:10:00,82.5,82.55,82.48,82.54,55901.0,73.1786,73.2229,73.1608,73.2141,55901.0
2017-11-01 15:15:00,82.54,82.58,82.46,82.46,48056.0,73.2141,73.2495,73.1431,73.1431,48056.0
2017-11-01 15:20:00,82.45,82.49,82.42,82.48,45819.0,73.1342,73.1697,73.1076,73.1608,45819.0
2017-11-01 15:25:00,82.49,82.53,82.46,82.53,30330.0,73.1697,73.2052,73.1431,73.2052,30330.0
2017-11-01 15:30:00,82.53,82.53,82.49,82.5,35227.0,73.2052,73.2052,73.1697,73.1786,35227.0
2017-11-01 15:35:00,82.5,82.54,82.48,82.51,50600.0,73.1786,73.2141,73.1608,73.1875,50600.0
2017-11-01 15:40:00,82.51,82.51,82.41,82.41,66247.0,73.1875,73.1875,73.0988,73.0988,66247.0
2017-11-01 15:45:00,82.39,82.41,82.23,82.23,77910.0,73.081,73.0988,72.9391,72.9391,77910.0
2017-11-01 15:50:00,82.24,82.28,82.14,82.18,103296.0,72.948,72.9834,72.8593,72.8947,103296.0
2017-11-01 15:55:00,82.18,82.46,82.17,82.42,332015.0,72.8947,73.1431,72.8859,73.1076,332015.0
2017-11-02 09:30:00,82.4,82.4,82.17,82.34,58891.0,73.0899,73.0899,72.8859,73.0367,58891.0
2017-11-02 09:35:00,82.37,82.54,82.3,82.51,11840.0,73.0633,73.2141,73.0012,73.1875,11840.0
2017-11-02 09:40:00,82.52,82.59,82.5,82.56,15817.0,73.1963,73.2584,73.1786,73.2318,15817.0
2017-11-02 09:45:00,82.57,82.76,82.55,82.73,19971.0,73.2407,73.4092,73.2229,73.3826,19971.0
2017-11-02 09:50:00,82.75,82.84,82.7,82.84,16765.0,73.4003,73.4802,73.356,73.4802,16765.0
2017-11-02 09:55:00,82.83,82.94,82.79,82.8,10430.0,73.4713,73.5689,73.4358,73.4447,10430.0
2017-11-02 10:00:00,82.8,82.94,82.77,82.85,24832.0,73.4447,73.5689,73.4181,73.489,24832.0
2017-11-02 10:05:00,82.85,82.99,82.8,82.85,28775.0,73.489,73.6132,73.4447,73.489,28775.0
2017-11-02 10:10:00,82.84,82.9,82.54,82.62,32111.0,73.4802,73.5334,73.2141,73.285,32111.0
2017-11-02 10:15:00,82.63,82.68,82.44,82.48,14633.0,73.2939,73.3382,73.1254,73.1608,14633.0
2017-11-02 10:20:00,82.46,82.62,82.43,82.59,12912.0,73.1431,73.285,73.1165,73.2584,12912.0
2017-11-02 10:25:00,82.58,82.61,82.46,82.57,19631.0,73.2495,73.2762,73.1431,73.2407,19631.0
2017-11-02 10:30:00,82.58,82.63,82.45,82.45,26605.0,73.2495,73.2939,73.1342,73.1342,26605.0
2017-11-02 10:35:00,82.47,82.72,82.47,82.72,27986.0,73.152,73.3737,73.152,73.3737,27986.0
2017-11-02 10:40:00,82.72,82.94,82.66,82.81,34885.0,73.3737,73.5689,73.3205,73.4536,34885.0
2017-11-02 10:45:00,82.81,82.85,82.75,82.8,18402.0,73.4536,73.489,73.4003,73.4447,18402.0
2017-11-02 10:50:00,82.82,82.84,82.73,82.74,20884.0,73.4624,73.4802,73.3826,73.3915,20884.0
2017-11-02 10:55:00,82.75,82.8,82.72,82.72,22933.0,73.4003,73.4447,73.3737,73.3737,22933.0
2017-11-02 11:00:00,82.72,82.75,82.62,82.62,17252.0,73.3737,73.4003,73.285,73.285,17252.0
2017-11-02 11:05:00,82.64,82.69,82.62,82.63,10761.0,73.3028,73.3471,73.285,73.2939,10761.0
2017-11-02 11:10:00,82.63,82.66,82.61,82.66,7112.0,73.2939,73.3205,73.2762,73.3205,7112.0
2017-11-02 11:15:00,82.65,82.67,82.58,82.6,10316.0,73.3116,73.3294,73.2495,73.2673,10316.0
2017-11-02 11:20:00,82.59,82.63,82.59,82.6,5900.0,73.2584,73.2939,73.2584,73.2673,5900.0
2017-11-02 11:25:00,82.6,82.62,82.54,82.62,11317.0,73.2673,73.285,73.2141,73.285,11317.0
2017-11-02 11:30:00,82.62,82.72,82.59,82.71,8264.0,73.285,73.3737,73.2584,73.3649,8264.0
2017-11-02 11:35:00,82.72,82.94,82.69,82.93,11389.0,73.3737,73.5689,73.3471,73.56,11389.0
2017-11-02 11:40:00,82.95,82.95,82.83,82.85,10265.0,73.5777,73.5777,73.4713,73.489,10265.0
2017-11-02 11:45:00,82.83,82.95,82.81,82.92,10070.0,73.4713,73.5777,73.4536,73.5511,10070.0
2017-11-02 11:50:00,82.93,83.09,82.93,83.09,10147.0,73.56,73.7019,73.56,73.7019,10147.0
2017-11-02 11:55:00,83.1,83.1,82.98,83.0,10088.0,73.7108,73.7108,73.6043,73.6221,10088.0
2017-11-02 12:00:00,83.01,83.09,83.0,83.05,9344.0,73.631,73.7019,73.6221,73.6664,9344.0
2017-11-02 12:05:00,83.05,83.18,83.03,83.18,6911.0,73.6664,73.7818,73.6487,73.7818,6911.0
2017-11-02 12:10:00,83.21,83.28,83.21,83.25,7702.0,73.8084,73.8705,73.8084,73.8438,7702.0
2017-11-02 12:15:00,83.27,83.39,83.14,83.14,10787.0,73.8616,73.968,73.7463,73.7463,10787.0
2017-11-02 12:20:00,83.14,83.22,83.13,83.19,9352.0,73.7463,73.8172,73.7374,73.7906,9352.0
2017-11-02 12:25:00,83.19,83.22,83.15,83.17,11137.0,73.7906,73.8172,73.7551,73.7729,11137.0
2017-11-02 12:30:00,83.17,83.33,83.13,83.23,28617.0,73.7729,73.9148,73.7374,73.8261,28617.0
2017-11-02 12:35:00,83.24,83.29,83.19,83.26,8161.0,73.835,73.8793,73.7906,73.8527,8161.0
2017-11-02 12:40:00,83.26,83.39,83.21,83.38,21506.0,73.8527,73.968,73.8084,73.9592,21506.0
2017-11-02 12:45:00,83.38,83.45,83.37,83.39,22492.0,73.9592,74.0212,73.9503,73.968,22492.0
2017-11-02 12:50:00,83.38,83.43,83.28,83.31,13433.0,73.9592,74.0035,73.8705,73.8971,13433.0
2017-11-02 12:55:00,83.31,83.37,83.28,83.37,7403.0,73.8971,73.9503,73.8705,73.9503,7403.0
2017-11-02 13:00:00,83.37,83.45,83.36,83.36,9569.0,73.9503,74.0212,73.9414,73.9414,9569.0
2017-11-02 13:05:00,83.38,83.43,83.38,83.42,7768.0,73.9592,74.0035,73.9592,73.9946,7768.0
2017-11-02 13:10:00,83.39,83.42,83.3,83.36,9937.0,73.968,73.9946,73.8882,73.9414,9937.0
2017-11-02 13:15:00,83.36,83.42,83.28,83.34,10296.0,73.9414,73.9946,73.8705,73.9237,10296.0
2017-11-02 13:20:00,83.32,83.35,83.27,83.3,7518.0,73.9059,73.9325,73.8616,73.8882,7518.0
2017-11-02 13:25:00,83.3,83.38,83.25,83.36,30562.0,73.8882,73.9592,73.8438,73.9414,30562.0
2017-11-02 13:30:00,83.36,83.46,83.34,83.44,26996.0,73.9414,74.0301,73.9237,74.0124,26996.0
2017-11-02 13:35:00,83.44,83.44,83.31,83.36,18762.0,74.0124,74.0124,73.8971,73.9414,18762.0
2017-11-02 13:40:00,83.36,83.46,83.35,83.46,26498.0,73.9414,74.0301,73.9325,74.0301,26498.0
2017-11-02 13:45:00,83.45,83.5,83.45,83.49,42785.0,74.0212,74.0656,74.0212,74.0567,42785.0
2017-11-02 13:50:00,83.48,83.5,83.45,83.5,22624.0,74.0479,74.0656,74.0212,74.0656,22624.0
2017-11-02 13:55:00,83.48,83.56,83.47,83.56,34643.0,74.0479,74.1188,74.039,74.1188,34643.0
2017-11-02 14:00:00,83.57,83.58,83.53,83.55,23295.0,74.1277,74.1366,74.0922,74.1099,23295.0
2017-11-02 14:05:00,83.55,83.57,83.5,83.55,35583.0,74.1099,74.1277,74.0656,74.1099,35583.0
2017-11-02 14:10:00,83.55,83.56,83.51,83.55,30244.0,74.1099,74.1188,74.0745,74.1099,30244.0
2017-11-02 14:15:00,83.54,83.57,83.5,83.56,41312.0,74.1011,74.1277,74.0656,74.1188,41312.0
2017-11-02 14:20:00,83.56,83.57,83.52,83.53,21455.0,74.1188,74.1277,74.0833,74.0922,21455.0
2017-11-02 14:25:00,83.53,83.57,83.51,83.55,27063.0,74.0922,74.1277,74.0745,74.1099,27063.0
2017-11-02 14:30:00,83.55,83.75,83.55,83.65,76346.0,74.1099,74.2873,74.1099,74.1986,76346.0
2017-11-02 14:35:00,83.63,83.63,83.37,83.37,17274.0,74.1809,74.1809,73.9503,73.9503,17274.0
2017-11-02 14:40:00,83.34,83.34,82.87,83.04,55363.0,73.9237,73.9237,73.5068,73.6576,55363.0
2017-11-02 14:45:00,83.07,83.46,83.0,83.44,135497.0,73.6842,74.0301,73.6221,74.0124,135497.0
2017-11-02 14:50:00,83.44,83.61,83.44,83.59,66355.0,74.0124,74.1632,74.0124,74.1454,66355.0
2017-11-02 14:55:00,83.58,83.6,83.3,83.41,34578.0,74.1366,74.1543,73.8882,73.9858,34578.0
2017-11-02 15:00:00,83.41,83.45,83.34,83.4,23847.0,73.9858,74.0212,73.9237,73.9769,23847.0
2017-11-02 15:05:00,83.41,83.5,83.36,83.38,25662.0,73.9858,74.0656,73.9414,73.9592,25662.0
2017-11-02 15:10:00,83.37,83.43,83.35,83.41,25782.0,73.9503,74.0035,73.9325,73.9858,25782.0
2017-11-02 15:15:00,83.39,83.46,83.39,83.44,29091.0,73.968,74.0301,73.968,74.0124,29091.0
2017-11-02 15:20:00,83.42,83.55,83.4,83.54,27741.0,73.9946,74.1099,73.9769,74.1011,27741.0
2017-11-02 15:25:00,83.55,83.57,83.51,83.54,31590.0,74.1099,74.1277,74.0745,74.1011,31590.0
2017-11-02 15:30:00,83.54,83.57,83.4,83.46,71398.0,74.1011,74.1277,73.9769,74.0301,71398.0
2017-11-02 15:35:00,83.47,83.59,83.47,83.57,37618.0,74.039,74.1454,74.039,74.1277,37618.0
2017-11-02 15:40:00,83.57,83.59,83.51,83.54,50629.0,74.1277,74.1454,74.0745,74.1011,50629.0
2017-11-02 15:45:00,83.54,83.59,83.51,83.52,52489.0,74.1011,74.1454,74.0745,74.0833,52489.0
2017-11-02 15:50:00,83.53,83.54,83.47,83.51,60107.0,74.0922,74.1011,74.039,74.0745,60107.0
2017-11-02 15:55:00,83.51,83.66,83.48,83.65,218497.0,74.0745,74.2075,74.0479,74.1986,218497.0
2017-11-03 09:30:00,83.29,83.37,83.01,83.18,25857.0,73.8793,73.9503,73.631,73.7818,25857.0
2017-11-03 09:35:00,83.09,83.09,82.84,83.03,18022.0,73.7019,73.7019,73.4802,73.6487,18022.0
2017-11-03 09:40:00,83.07,83.21,82.87,83.06,17638.0,73.6842,73.8084,73.5068,73.6753,17638.0
2017-11-03 09:45:00,83.1,83.19,82.94,82.98,21255.0,73.7108,73.7906,73.5689,73.6043,21255.0
2017-11-03 09:50:00,82.98,83.12,82.98,83.08,7117.0,73.6043,73.7285,73.6043,73.6931,7117.0
2017-11-03 09:55:00,83.05,83.05,82.95,83.01,7867.0,73.6664,73.6664,73.5777,73.631,7867.0
2017-11-03 10:00:00,83.05,83.22,83.05,83.14,9896.0,73.6664,73.8172,73.6664,73.7463,9896.0
2017-11-03 10:05:00,83.14,83.18,83.09,83.15,15114.0,73.7463,73.7818,73.7019,73.7551,15114.0
2017-11-03 10:10:00,83.14,83.18,83.12,83.15,9992.0,73.7463,73.7818,73.7285,73.7551,9992.0
2017-11-03 10:15:00,83.16,83.2,83.13,83.2,13192.0,73.764,73.7995,73.7374,73.7995,13192.0
2017-11-03 10:20:00,83.2,83.25,83.2,83.24,13979.0,73.7995,73.8438,73.7995,73.835,13979.0
2017-11-03 10:25:00,83.25,83.32,83.24,83.29,17941.0,73.8438,73.9059,73.835,73.8793,17941.0
2017-11-03 10:30:00,83.3,83.32,83.21,83.22,11332.0,73.8882,73.9059,73.8084,73.8172,11332.0
2017-11-03 10:35:00,83.22,83.25,82.98,82.99,31616.0,73.8172,73.8438,73.6043,73.6132,31616.0
2017-11-03 10:40:00,82.96,83.01,82.93,83.01,7162.0,73.5866,73.631,73.56,73.631,7162.0
2017-11-03 10:45:00,83.01,83.02,82.98,83.02,14603.0,73.631,73.6398,73.6043,73.6398,14603.0
2017-11-03 10:50:00,83.0,83.0,82.89,82.89,33814.0,73.6221,73.6221,73.5245,73.5245,33814.0
2017-11-03 10:55:00,82.89,82.94,82.86,82.86,22062.0,73.5245,73.5689,73.4979,73.4979,22062.0
2017-11-03 11:00:00,82.89,82.93,82.84,82.93,12897.0,73.5245,73.56,73.4802,73.56,12897.0
2017-11-03 11:05:00,82.95,83.01,82.93,83.01,19783.0,73.5777,73.631,73.56,73.631,19783.0
2017-11-03 11:10:00,83.0,83.02,82.89,82.9,16395.0,73.6221,73.6398,73.5245,73.5334,16395.0
2017-11-03 11:15:00,82.9,82.93,82.81,82.81,12052.0,73.5334,73.56,73.4536,73.4536,12052.0
2017-11-03 11:20:00,82.82,82.87,82.82,82.87,12501.0,73.4624,73.5068,73.4624,73.5068,12501.0
2017-11-03 11:25:00,82.86,82.94,82.84,82.94,14392.0,73.4979,73.5689,73.4802,73.5689,14392.0
2017-11-03 11:30:00,82.94,82.98,82.91,82.98,15450.0,73.5689,73.6043,73.5423,73.6043,15450.0
2017-11-03 11:35:00,82.97,82.97,82.84,82.84,9865.0,73.5955,73.5955,73.4802,73.4802,9865.0
2017-11-03 11:40:00,82.83,82.88,82.81,82.87,10642.0,73.4713,73.5156,73.4536,73.5068,10642.0
2017-11-03 11:45:00,82.88,82.91,82.86,82.89,9053.0,73.5156,73.5423,73.4979,73.5245,9053.0
2017-11-03 11:50:00,82.87,82.88,82.84,82.85,7220.0,73.5068,73.5156,73.4802,73.489,7220.0
2017-11-03 11:55:00,82.84,82.88,82.82,82.84,18198.0,73.4802,73.5156,73.4624,73.4802,18198.0
2017-11-03 12:00:00,82.84,82.86,82.83,82.85,12442.0,73.4802,73.4979,73.4713,73.489,12442.0
2017-11-03 12:05:00,82.85,82.91,82.85,82.88,9814.0,73.489,73.5423,73.489,73.5156,9814.0
2017-11-03 12:10:00,82.89,82.93,82.88,82.91,6006.0,73.5245,73.56,73.5156,73.5423,6006.0
2017-11-03 12:15:00,82.9,82.92,82.85,82.85,11495.0,73.5334,73.5511,73.489,73.489,11495.0
2017-11-03 12:20:00,82.87,82.92,82.86,82.91,14096.0,73.5068,73.5511,73.4979,73.5423,14096.0
2017-11-03 12:25:00,82.9,83.01,82.9,83.01,16114.0,73.5334,73.631,73.5334,73.631,16114.0
2017-11-03 12:30:00,82.99,83.12,82.99,83.02,22402.0,73.6132,73.7285,73.6132,73.6398,22402.0
2017-11-03 12:35:00,83.02,83.04,83.01,83.01,4498.0,73.6398,73.6576,73.631,73.631,4498.0
2017-11-03 12:40:00,83.02,83.1,83.01,83.09,6680.0,73.6398,73.7108,73.631,73.7019,6680.0
2017-11-03 12:45:00,83.06,83.07,83.03,83.03,4340.0,73.6753,73.6842,73.6487,73.6487,4340.0
2017-11-03 12:50:00,83.04,83.06,83.0,83.0,4446.0,73.6576,73.6753,73.6221,73.6221,4446.0
2017-11-03 12:55:00,83.0,83.03,82.98,83.0,21815.0,73.6221,73.6487,73.6043,73.6221,21815.0
2017-11-03 13:00:00,83.0,83.03,82.99,83.03,7169.0,73.6221,73.6487,73.6132,73.6487,7169.0
2017-11-03 13:05:00,83.02,83.04,83.0,83.0,7240.0,73.6398,73.6576,73.6221,73.6221,7240.0
2017-11-03 13:10:00,82.99,83.0,82.96,82.97,5672.0,73.6132,73.6221,73.5866,73.5955,5672.0
2017-11-03 13:15:00,82.95,82.96,82.91,82.91,6436.0,73.5777,73.5866,73.5423,73.5423,6436.0
2017-11-03 13:20:00,82.91,82.91,82.84,82.84,6200.0,73.5423,73.5423,73.4802,73.4802,6200.0
2017-11-03 13:25:00,82.84,82.86,82.78,82.81,11803.0,73.4802,73.4979,73.4269,73.4536,11803.0
2017-11-03 13:30:00,82.8,82.8,82.76,82.78,3919.0,73.4447,73.4447,73.4092,73.4269,3919.0
2017-11-03 13:35:00,82.78,82.78,82.72,82.73,9219.0,73.4269,73.4269,73.3737,73.3826,9219.0
2017-11-03 13:40:00,82.71,82.73,82.68,82.71,8726.0,73.3649,73.3826,73.3382,73.3649,8726.0
2017-11-03 13:45:00,82.71,82.76,82.7,82.71,8664.0,73.3649,73.4092,73.356,73.3649,8664.0
2017-11-03 13:50:00,82.7,82.71,82.68,82.7,8350.0,73.356,73.3649,73.3382,73.356,8350.0
2017-11-03 13:55:00,82.7,82.74,82.7,82.71,8125.0,73.356,73.3915,73.356,73.3649,8125.0
2017-11-03 14:00:00,82.72,82.72,82.69,82.69,8962.0,73.3737,73.3737,73.3471,73.3471,8962.0
2017-11-03 14:05:00,82.68,82.69,82.64,82.64,8792.0,73.3382,73.3471,73.3028,73.3028,8792.0
2017-11-03 14:10:00,82.64,82.69,82.64,82.66,12603.0,73.3028,73.3471,73.3028,73.3205,12603.0
2017-11-03 14:15:00,82.67,82.73,82.66,82.73,10283.0,73.3294,73.3826,73.3205,73.3826,10283.0
2017-11-03 14:20:00,82.73,82.78,82.72,82.75,6773.0,73.3826,73.4269,73.3737,73.4003,6773.0
2017-11-03 14:25:00,82.75,82.82,82.74,82.78,11272.0,73.4003,73.4624,73.3915,73.4269,11272.0
2017-11-03 14:30:00,82.77,82.77,82.73,82.73,6074.0,73.4181,73.4181,73.3826,73.3826,6074.0
2017-11-03 14:35:00,82.73,82.74,82.65,82.65,5985.0,73.3826,73.3915,73.3116,73.3116,5985.0
2017-11-03 14:40:00,82.66,82.68,82.64,82.64,20750.0,73.3205,73.3382,73.3028,73.3028,20750.0
2017-11-03 14:45:00,82.63,82.65,82.62,82.64,17574.0,73.2939,73.3116,73.285,73.3028,17574.0
2017-11-03 14:50:00,82.65,82.67,82.61,82.61,31044.0,73.3116,73.3294,73.2762,73.2762,31044.0
2017-11-03 14:55:00,82.62,82.62,82.55,82.56,11361.0,73.285,73.285,73.2229,73.2318,11361.0
2017-11-03 15:00:00,82.56,82.6,82.55,82.57,16536.0,73.2318,73.2673,73.2229,73.2407,16536.0
2017-11-03 15:05:00,82.57,82.64,82.57,82.63,16313.0,73.2407,73.3028,73.2407,73.2939,16313.0
2017-11-03 15:10:00,82.64,82.65,82.58,82.6,14669.0,73.3028,73.3116,73.2495,73.2673,14669.0
2017-11-03 15:15:00,82.6,82.64,82.59,82.6,15982.0,73.2673,73.3028,73.2584,73.2673,15982.0
2017-11-03 15:20:00,82.59,82.64,82.59,82.6,14920.0,73.2584,73.3028,73.2584,73.2673,14920.0
2017-11-03 15:25:00,82.59,82.6,82.56,82.57,19314.0,73.2584,73.2673,73.2318,73.2407,19314.0
2017-11-03 15:30:00,82.56,82.57,82.51,82.52,31559.0,73.2318,73.2407,73.1875,73.1963,31559.0
2017-11-03 15:35:00,82.52,82.53,82.47,82.48,28650.0,73.1963,73.2052,73.152,73.1608,28650.0
2017-11-03 15:40:00,82.48,82.51,82.48,82.48,21916.0,73.1608,73.1875,73.1608,73.1608,21916.0
2017-11-03 15:45:00,82.48,82.48,82.36,82.36,49771.0,73.1608,73.1608,73.0544,73.0544,49771.0
2017-11-03 15:50:00,82.37,82.38,82.34,82.37,39976.0,73.0633,73.0721,73.0367,73.0633,39976.0
2017-11-03 15:55:00,82.37,82.38,82.32,82.37,83806.0,73.0633,73.0721,73.0189,73.0633,83806.0
2017-11-06 09:30:00,82.22,82.22,81.87,82.06,32831.0,72.9302,72.9302,72.6198,72.7883,32831.0
2017-11-06 09:35:00,82.09,82.15,82.02,82.11,11363.0,72.8149,72.8681,72.7528,72.8326,11363.0
2017-11-06 09:40:00,82.09,82.13,82.0,82.0,10598.0,72.8149,72.8504,72.7351,72.7351,10598.0
2017-11-06 09:45:00,82.03,82.16,82.02,82.1,15181.0,72.7617,72.877,72.7528,72.8238,15181.0
2017-11-06 09:50:00,82.1,82.31,82.04,82.28,8196.0,72.8238,73.0101,72.7706,72.9834,8196.0
2017-11-06 09:55:00,82.28,82.3,82.24,82.28,9758.0,72.9834,73.0012,72.948,72.9834,9758.0
2017-11-06 10:00:00,82.28,82.29,82.18,82.18,9080.0,72.9834,72.9923,72.8947,72.8947,9080.0
2017-11-06 10:05:00,82.2,82.3,82.18,82.27,11747.0,72.9125,73.0012,72.8947,72.9746,11747.0
2017-11-06 10:10:00,82.29,82.36,82.27,82.34,8839.0,72.9923,73.0544,72.9746,73.0367,8839.0
2017-11-06 10:15:00,82.34,82.42,82.31,82.42,8831.0,73.0367,73.1076,73.0101,73.1076,8831.0
2017-11-06 10:20:00,82.45,82.45,82.35,82.42,23116.0,73.1342,73.1342,73.0455,73.1076,23116.0
2017-11-06 10:25:00,82.44,82.52,82.43,82.48,9604.0,73.1254,73.1963,73.1165,73.1608,9604.0
2017-11-06 10:30:00,82.51,82.58,82.49,82.57,9736.0,73.1875,73.2495,73.1697,73.2407,9736.0
2017-11-06 10:35:00,82.59,82.66,82.54,82.62,10408.0,73.2584,73.3205,73.2141,73.285,10408.0
2017-11-06 10:40:00,82.62,82.62,82.59,82.61,8760.0,73.285,73.285,73.2584,73.2762,8760.0
2017-11-06 10:45:00,82.61,82.7,82.58,82.68,9800.0,73.2762,73.356,73.2495,73.3382,9800.0
2017-11-06 10:50:00,82.67,82.77,82.67,82.74,6600.0,73.3294,73.4181,73.3294,73.3915,6600.0
2017-11-06 10:55:00,82.75,82.96,82.74,82.92,21312.0,73.4003,73.5866,73.3915,73.5511,21312.0
2017-11-06 11:00:00,82.92,82.97,82.9,82.95,12381.0,73.5511,73.5955,73.5334,73.5777,12381.0
2017-11-06 11:05:00,82.94,82.94,82.89,82.94,12257.0,73.5689,73.5689,73.5245,73.5689,12257.0
2017-11-06 11:10:00,82.95,82.98,82.92,82.98,7023.0,73.5777,73.6043,73.5511,73.6043,7023.0
2017-11-06 11:15:00,82.99,83.06,82.99,83.01,10369.0,73.6132,73.6753,73.6132,73.631,10369.0
2017-11-06 11:20:00,83.01,83.05,82.99,83.02,5961.0,73.631,73.6664,73.6132,73.6398,5961.0
2017-11-06 11:25:00,83.02,83.05,83.0,83.05,8068.0,73.6398,73.6664,73.6221,73.6664,8068.0
2017-11-06 11:30:00,83.05,83.08,83.02,83.06,5932.0,73.6664,73.6931,73.6398,73.6753,5932.0
2017-11-06 11:35:00,83.07,83.17,83.07,83.16,11501.0,73.6842,73.7729,73.6842,73.764,11501.0
2017-11-06 11:40:00,83.17,83.19,83.03,83.04,11989.0,73.7729,73.7906,73.6487,73.6576,11989.0
2017-11-06 11:45:00,83.03,83.13,83.01,83.02,10327.0,73.6487,73.7374,73.631,73.6398,10327.0
2017-11-06 11:50:00,83.04,83.07,83.04,83.05,5472.0,73.6576,73.6842,73.6576,73.6664,5472.0
2017-11-06 11:55:00,83.04,83.08,83.02,83.03,11088.0,73.6576,73.6931,73.6398,73.6487,11088.0
2017-11-06 12:00:00,83.03,83.03,82.97,82.97,6202.0,73.6487,73.6487,73.5955,73.5955,6202.0
2017-11-06 12:05:00,82.95,83.02,82.95,82.99,11118.0,73.5777,73.6398,73.5777,73.6132,11118.0
2017-11-06 12:10:00,82.99,83.01,82.86,82.86,6703.0,73.6132,73.631,73.4979,73.4979,6703.0
2017-11-06 12:15:00,82.87,82.89,82.81,82.82,6703.0,73.5068,73.5245,73.4536,73.4624,6703.0
2017-11-06 12:20:00,82.83,82.84,82.8,82.82,6463.0,73.4713,73.4802,73.4447,73.4624,6463.0
2017-11-06 12:25:00,82.82,82.83,82.79,82.83,8922.0,73.4624,73.4713,73.4358,73.4713,8922.0
2017-11-06 12:30:00,82.84,82.88,82.83,82.87,3600.0,73.4802,73.5156,73.4713,73.5068,3600.0
2017-11-06 12:35:00,82.87,82.88,82.75,82.76,8264.0,73.5068,73.5156,73.4003,73.4092,8264.0
2017-11-06 12:40:00,82.76,82.76,82.72,82.73,8030.0,73.4092,73.4092,73.3737,73.3826,8030.0
2017-11-06 12:45:00,82.73,82.73,82.66,82.66,7425.0,73.3826,73.3826,73.3205,73.3205,7425.0
2017-11-06 12:50:00,82.67,82.72,82.66,82.72,5687.0,73.3294,73.3737,73.3205,73.3737,5687.0
2017-11-06 12:55:00,82.72,82.72,82.68,82.7,5857.0,73.3737,73.3737,73.3382,73.356,5857.0
2017-11-06 13:00:00,82.7,82.77,82.7,82.77,8269.0,73.356,73.4181,73.356,73.4181,8269.0
2017-11-06 13:05:00,82.76,82.83,82.75,82.81,5697.0,73.4092,73.4713,73.4003,73.4536,5697.0
2017-11-06 13:10:00,82.81,82.88,82.81,82.84,6400.0,73.4536,73.5156,73.4536,73.4802,6400.0
2017-11-06 13:15:00,82.85,82.85,82.81,82.81,7020.0,73.489,73.489,73.4536,73.4536,7020.0
2017-11-06 13:20:00,82.81,82.82,82.78,82.82,6850.0,73.4536,73.4624,73.4269,73.4624,6850.0
2017-11-06 13:25:00,82.83,82.89,82.83,82.86,9258.0,73.4713,73.5245,73.4713,73.4979,9258.0
2017-11-06 13:30:00,82.86,82.87,82.78,82.79,5739.0,73.4979,73.5068,73.4269,73.4358,5739.0
2017-11-06 13:35:00,82.79,82.83,82.78,82.82,6866.0,73.4358,73.4713,73.4269,73.4624,6866.0
2017-11-06 13:40:00,82.81,82.82,82.77,82.79,8063.0,73.4536,73.4624,73.4181,73.4358,8063.0
2017-11-06 13:45:00,82.8,82.83,82.79,82.8,6882.0,73.4447,73.4713,73.4358,73.4447,6882.0
2017-11-06 13:50:00,82.81,82.84,82.79,82.83,5867.0,73.4536,73.4802,73.4358,73.4713,5867.0
2017-11-06 13:55:00,82.83,82.83,82.78,82.82,12367.0,73.4713,73.4713,73.4269,73.4624,12367.0
2017-11-06 14:00:00,82.81,82.82,82.77,82.78,6526.0,73.4536,73.4624,73.4181,73.4269,6526.0
2017-11-06 14:05:00,82.77,82.83,82.76,82.81,10403.0,73.4181,73.4713,73.4092,73.4536,10403.0
2017-11-06 14:10:00,82.82,82.83,82.8,82.82,7130.0,73.4624,73.4713,73.4447,73.4624,7130.0
2017-11-06 14:15:00,82.81,82.82,82.78,82.82,13289.0,73.4536,73.4624,73.4269,73.4624,13289.0
2017-11-06 14:20:00,82.82,82.86,82.8,82.82,10302.0,73.4624,73.4979,73.4447,73.4624,10302.0
2017-11-06 14:25:00,82.81,82.84,82.8,82.8,8766.0,73.4536,73.4802,73.4447,73.4447,8766.0
2017-11-06 14:30:00,82.81,82.87,82.79,82.85,9459.0,73.4536,73.5068,73.4358,73.489,9459.0
2017-11-06 14:35:00,82.86,82.88,82.84,82.88,9100.0,73.4979,73.5156,73.4802,73.5156,9100.0
2017-11-06 14:40:00,82.88,82.93,82.86,82.91,11938.0,73.5156,73.56,73.4979,73.5423,11938.0
2017-11-06 14:45:00,82.91,82.95,82.84,82.84,9617.0,73.5423,73.5777,73.4802,73.4802,9617.0
2017-11-06 14:50:00,82.85,82.89,82.84,82.85,12492.0,73.489,73.5245,73.4802,73.489,12492.0
2017-11-06 14:55:00,82.86,82.9,82.84,82.88,7860.0,73.4979,73.5334,73.4802,73.5156,7860.0
2017-11-06 15:00:00,82.88,82.93,82.87,82.9,12085.0,73.5156,73.56,73.5068,73.5334,12085.0
2017-11-06 15:05:00,82.9,82.91,82.82,82.84,11204.0,73.5334,73.5423,73.4624,73.4802,11204.0
2017-11-06 15:10:00,82.84,82.84,82.74,82.77,16770.0,73.4802,73.4802,73.3915,73.4181,16770.0
2017-11-06 15:15:00,82.78,82.79,82.72,82.73,11711.0,73.4269,73.4358,73.3737,73.3826,11711.0
2017-11-06 15:20:00,82.73,82.74,82.69,82.73,12866.0,73.3826,73.3915,73.3471,73.3826,12866.0
2017-11-06 15:25:00,82.73,82.75,82.73,82.75,8966.0,73.3826,73.4003,73.3826,73.4003,8966.0
2017-11-06 15:30:00,82.75,82.79,82.74,82.79,16129.0,73.4003,73.4358,73.3915,73.4358,16129.0
2017-11-06 15:35:00,82.79,82.79,82.76,82.76,18278.0,73.4358,73.4358,73.4092,73.4092,18278.0
2017-11-06 15:40:00,82.77,82.77,82.69,82.7,18717.0,73.4181,73.4181,73.3471,73.356,18717.0
2017-11-06 15:45:00,82.7,82.71,82.65,82.7,28636.0,73.356,73.3649,73.3116,73.356,28636.0
2017-11-06 15:50:00,82.7,82.7,82.67,82.68,23288.0,73.356,73.356,73.3294,73.3382,23288.0
2017-11-06 15:55:00,82.68,82.68,82.63,82.63,70161.0,73.3382,73.3382,73.2939,73.2939,70161.0
2017-11-07 09:30:00,82.53,82.89,82.46,82.89,25584.0,73.2052,73.5245,73.1431,73.5245,25584.0
2017-11-07 09:35:00,82.89,82.99,82.85,82.98,6529.0,73.5245,73.6132,73.489,73.6043,6529.0
2017-11-07 09:40:00,82.95,83.05,82.95,83.0,9675.0,73.5777,73.6664,73.5777,73.6221,9675.0
2017-11-07 09:45:00,83.01,83.04,82.97,83.0,8237.0,73.631,73.6576,73.5955,73.6221,8237.0
2017-11-07 09:50:00,82.95,82.99,82.88,82.91,26979.0,73.5777,73.6132,73.5156,73.5423,26979.0
2017-11-07 09:55:00,82.92,83.08,82.9,83.02,14753.0,73.5511,73.6931,73.5334,73.6398,14753.0
2017-11-07 10:00:00,83.01,83.25,83.0,83.25,8403.0,73.631,73.8438,73.6221,73.8438,8403.0
2017-11-07 10:05:00,83.22,83.22,82.99,82.99,9777.0,73.8172,73.8172,73.6132,73.6132,9777.0
2017-11-07 10:10:00,82.95,83.0,82.91,82.97,15017.0,73.5777,73.6221,73.5423,73.5955,15017.0
2017-11-07 10:15:00,82.95,83.13,82.95,83.12,13433.0,73.5777,73.7374,73.5777,73.7285,13433.0
2017-11-07 10:20:00,83.12,83.16,83.1,83.12,4643.0,73.7285,73.764,73.7108,73.7285,4643.0
2017-11-07 10:25:00,83.12,83.12,83.0,83.01,5113.0,73.7285,73.7285,73.6221,73.631,5113.0
2017-11-07 10:30:00,83.01,83.04,82.94,82.94,11830.0,73.631,73.6576,73.5689,73.5689,11830.0
2017-11-07 10:35:00,82.94,82.96,82.87,82.87,13880.0,73.5689,73.5866,73.5068,73.5068,13880.0
2017-11-07 10:40:00,82.82,82.87,82.82,82.84,10376.0,73.4624,73.5068,73.4624,73.4802,10376.0
2017-11-07 10:45:00,82.85,82.88,82.79,82.83,16594.0,73.489,73.5156,73.4358,73.4713,16594.0
2017-11-07 10:50:00,82.81,82.84,82.79,82.84,3688.0,73.4536,73.4802,73.4358,73.4802,3688.0
2017-11-07 10:55:00,82.85,82.87,82.83,82.85,11828.0,73.489,73.5068,73.4713,73.489,11828.0
2017-11-07 11:00:00,82.84,82.87,82.81,82.87,9205.0,73.4802,73.5068,73.4536,73.5068,9205.0
2017-11-07 11:05:00,82.86,82.86,82.77,82.8,12512.0,73.4979,73.4979,73.4181,73.4447,12512.0
2017-11-07 11:10:00,82.82,82.86,82.79,82.86,6495.0,73.4624,73.4979,73.4358,73.4979,6495.0
2017-11-07 11:15:00,82.85,82.86,82.79,82.79,10247.0,73.489,73.4979,73.4358,73.4358,10247.0
2017-11-07 11:20:00,82.8,82.88,82.8,82.87,14953.0,73.4447,73.5156,73.4447,73.5068,14953.0
2017-11-07 11:25:00,82.88,83.0,82.87,82.89,50575.0,73.5156,73.6221,73.5068,73.5245,50575.0
2017-11-07 11:30:00,82.87,83.16,82.86,83.1,28279.0,73.5068,73.764,73.4979,73.7108,28279.0
2017-11-07 11:35:00,83.13,83.25,83.13,83.17,11362.0,73.7374,73.8438,73.7374,73.7729,11362.0
2017-11-07 11:40:00,83.14,83.14,83.06,83.07,6392.0,73.7463,73.7463,73.6753,73.6842,6392.0
2017-11-07 11:45:00,83.04,83.12,82.97,83.1,11460.0,73.6576,73.7285,73.5955,73.7108,11460.0
2017-11-07 11:50:00,83.1,83.18,83.02,83.11,23667.0,73.7108,73.7818,73.6398,73.7197,23667.0
2017-11-07 11:55:00,83.07,83.09,82.9,82.9,9835.0,73.6842,73.7019,73.5334,73.5334,9835.0
2017-11-07 12:00:00,82.88,82.93,82.8,82.82,5050.0,73.5156,73.56,73.4447,73.4624,5050.0
2017-11-07 12:05:00,82.8,82.85,82.73,82.78,5750.0,73.4447,73.489,73.3826,73.4269,5750.0
2017-11-07 12:10:00,82.8,82.81,82.7,82.7,3991.0,73.4447,73.4536,73.356,73.356,3991.0
2017-11-07 12:15:00,82.67,82.68,82.59,82.59,5648.0,73.3294,73.3382,73.2584,73.2584,5648.0
2017-11-07 12:20:00,82.63,82.63,82.5,82.52,11666.0,73.2939,73.2939,73.1786,73.1963,11666.0
2017-11-07 12:25:00,82.51,82.6,82.51,82.59,5910.0,73.1875,73.2673,73.1875,73.2584,5910.0
2017-11-07 12:30:00,82.59,82.7,82.53,82.66,33555.0,73.2584,73.356,73.2052,73.3205,33555.0
2017-11-07 12:35:00,82.66,82.74,82.66,82.72,4905.0,73.3205,73.3915,73.3205,73.3737,4905.0
2017-11-07 12:40:00,82.72,82.72,82.62,82.64,3453.0,73.3737,73.3737,73.285,73.3028,3453.0
2017-11-07 12:45:00,82.62,82.62,82.58,82.59,4175.0,73.285,73.285,73.2495,73.2584,4175.0
2017-11-07 12:50:00,82.6,82.65,82.6,82.61,4575.0,73.2673,73.3116,73.2673,73.2762,4575.0
2017-11-07 12:55:00,82.63,82.72,82.61,82.69,7511.0,73.2939,73.3737,73.2762,73.3471,7511.0
2017-11-07 13:00:00,82.71,82.72,82.67,82.69,4309.0,73.3649,73.3737,73.3294,73.3471,4309.0
2017-11-07 13:05:00,82.7,82.7,82.57,82.62,5065.0,73.356,73.356,73.2407,73.285,5065.0
2017-11-07 13:10:00,82.62,82.62,82.45,82.45,9594.0,73.285,73.285,73.1342,73.1342,9594.0
2017-11-07 13:15:00,82.45,82.54,82.42,82.51,9580.0,73.1342,73.2141,73.1076,73.1875,9580.0
2017-11-07 13:20:00,82.52,82.53,82.45,82.45,4369.0,73.1963,73.2052,73.1342,73.1342,4369.0
2017-11-07 13:25:00,82.48,82.48,82.45,82.48,7912.0,73.1608,73.1608,73.1342,73.1608,7912.0
2017-11-07 13:30:00,82.49,82.49,82.4,82.43,16229.0,73.1697,73.1697,73.0899,73.1165,16229.0
2017-11-07 13:35:00,82.44,82.44,82.35,82.38,7161.0,73.1254,73.1254,73.0455,73.0721,7161.0
2017-11-07 13:40:00,82.38,82.54,82.37,82.51,17901.0,73.0721,73.2141,73.0633,73.1875,17901.0
2017-11-07 13:45:00,82.5,82.5,82.41,82.45,8941.0,73.1786,73.1786,73.0988,73.1342,8941.0
2017-11-07 13:50:00,82.43,82.45,82.32,82.34,6900.0,73.1165,73.1342,73.0189,73.0367,6900.0
2017-11-07 13:55:00,82.34,82.39,82.33,82.36,10436.0,73.0367,73.081,73.0278,73.0544,10436.0
2017-11-07 14:00:00,82.35,82.46,82.34,82.46,12533.0,73.0455,73.1431,73.0367,73.1431,12533.0
2017-11-07 14:05:00,82.45,82.48,82.43,82.45,9337.0,73.1342,73.1608,73.1165,73.1342,9337.0
2017-11-07 14:10:00,82.45,82.45,82.38,82.38,8676.0,73.1342,73.1342,73.0721,73.0721,8676.0
2017-11-07 14:15:00,82.38,82.45,82.36,82.44,10974.0,73.0721,73.1342,73.0544,73.1254,10974.0
2017-11-07 14:20:00,82.44,82.44,82.37,82.39,5139.0,73.1254,73.1254,73.0633,73.081,5139.0
2017-11-07 14:25:00,82.39,82.41,82.38,82.39,7844.0,73.081,73.0988,73.0721,73.081,7844.0
2017-11-07 14:30:00,82.4,82.44,82.39,82.43,6288.0,73.0899,73.1254,73.081,73.1165,6288.0
2017-11-07 14:35:00,82.45,82.47,82.44,82.47,2577.0,73.1342,73.152,73.1254,73.152,2577.0
2017-11-07 14:40:00,82.47,82.47,82.42,82.42,10370.0,73.152,73.152,73.1076,73.1076,10370.0
2017-11-07 14:45:00,82.42,82.43,82.37,82.41,11055.0,73.1076,73.1165,73.0633,73.0988,11055.0
2017-11-07 14:50:00,82.39,82.39,82.35,82.36,4599.0,73.081,73.081,73.0455,73.0544,4599.0
2017-11-07 14:55:00,82.37,82.38,82.34,82.35,8413.0,73.0633,73.0721,73.0367,73.0455,8413.0
2017-11-07 15:00:00,82.35,82.36,82.34,82.34,7586.0,73.0455,73.0544,73.0367,73.0367,7586.0
2017-11-07 15:05:00,82.33,82.37,82.33,82.36,12189.0,73.0278,73.0633,73.0278,73.0544,12189.0
2017-11-07 15:10:00,82.36,82.36,82.27,82.29,13367.0,73.0544,73.0544,72.9746,72.9923,13367.0
2017-11-07 15:15:00,82.28,82.32,82.28,82.31,7745.0,72.9834,73.0189,72.9834,73.0101,7745.0
2017-11-07 15:20:00,82.31,82.4,82.31,82.39,10153.0,73.0101,73.0899,73.0101,73.081,10153.0
2017-11-07 15:25:00,82.39,82.41,82.32,82.35,12223.0,73.081,73.0988,73.0189,73.0455,12223.0
2017-11-07 15:30:00,82.35,82.36,82.29,82.32,16919.0,73.0455,73.0544,72.9923,73.0189,16919.0
2017-11-07 15:35:00,82.33,82.38,82.31,82.38,19956.0,73.0278,73.0721,73.0101,73.0721,19956.0
2017-11-07 15:40:00,82.38,82.38,82.32,82.33,16674.0,73.0721,73.0721,73.0189,73.0278,16674.0
2017-11-07 15:45:00,82.32,82.34,82.29,82.33,36625.0,73.0189,73.0367,72.9923,73.0278,36625.0
2017-11-07 15:50:00,82.34,82.46,82.29,82.46,134062.0,73.0367,73.1431,72.9923,73.1431,134062.0
2017-11-07 15:55:00,82.45,82.47,82.44,82.47,95251.0,73.1342,73.152,73.1254,73.152,95251.0
2017-11-08 09:30:00,82.54,82.54,82.38,82.38,19482.0,73.2141,73.2141,73.0721,73.0721,19482.0
2017-11-08 09:35:00,82.37,82.67,82.37,82.62,5707.0,73.0633,73.3294,73.0633,73.285,5707.0
2017-11-08 09:40:00,82.59,82.62,82.54,82.57,3485.0,73.2584,73.285,73.2141,73.2407,3485.0
2017-11-08 09:45:00,82.6,82.62,82.51,82.51,6402.0,73.2673,73.285,73.1875,73.1875,6402.0
2017-11-08 09:50:00,82.51,82.51,82.43,82.44,4152.0,73.1875,73.1875,73.1165,73.1254,4152.0
2017-11-08 09:55:00,82.43,82.47,82.4,82.41,7481.0,73.1165,73.152,73.0899,73.0988,7481.0
2017-11-08 10:00:00,82.46,82.48,82.42,82.48,6152.0,73.1431,73.1608,73.1076,73.1608,6152.0
2017-11-08 10:05:00,82.48,82.54,82.45,82.52,7296.0,73.1608,73.2141,73.1342,73.1963,7296.0
2017-11-08 10:10:00,82.52,82.52,82.46,82.5,3946.0,73.1963,73.1963,73.1431,73.1786,3946.0
2017-11-08 10:15:00,82.52,82.55,82.47,82.55,14503.0,73.1963,73.2229,73.152,73.2229,14503.0
2017-11-08 10:20:00,82.55,82.55,82.38,82.38,6851.0,73.2229,73.2229,73.0721,73.0721,6851.0
2017-11-08 10:25:00,82.38,82.38,82.32,82.37,18812.0,73.0721,73.0721,73.0189,73.0633,18812.0
2017-11-08 10:30:00,82.37,82.37,82.32,82.32,18489.0,73.0633,73.0633,73.0189,73.0189,18489.0
2017-11-08 10:35:00,82.34,82.42,82.33,82.41,6530.0,73.0367,73.1076,73.0278,73.0988,6530.0
2017-11-08 10:40:00,82.4,82.45,82.39,82.39,5771.0,73.0899,73.1342,73.081,73.081,5771.0
2017-11-08 10:45:00,82.39,82.41,82.37,82.38,4870.0,73.081,73.0988,73.0633,73.0721,4870.0
2017-11-08 10:50:00,82.38,82.51,82.37,82.44,10691.0,73.0721,73.1875,73.0633,73.1254,10691.0
2017-11-08 10:55:00,82.44,82.44,82.32,82.34,11273.0,73.1254,73.1254,73.0189,73.0367,11273.0
2017-11-08 11:00:00,82.34,82.37,82.3,82.33,5551.0,73.0367,73.0633,73.0012,73.0278,5551.0
2017-11-08 11:05:00,82.33,82.33,82.24,82.27,15089.0,73.0278,73.0278,72.948,72.9746,15089.0
2017-11-08 11:10:00,82.26,82.29,82.21,82.28,12782.0,72.9657,72.9923,72.9213,72.9834,12782.0
2017-11-08 11:15:00,82.27,82.32,82.22,82.3,15472.0,72.9746,73.0189,72.9302,73.0012,15472.0
2017-11-08 11:20:00,82.33,82.37,82.3,82.31,16736.0,73.0278,73.0633,73.0012,73.0101,16736.0
2017-11-08 11:25:00,82.31,82.34,82.29,82.31,10778.0,73.0101,73.0367,72.9923,73.0101,10778.0
2017-11-08 11:30:00,82.32,82.42,82.3,82.4,30769.0,73.0189,73.1076,73.0012,73.0899,30769.0
2017-11-08 11:35:00,82.41,82.41,82.34,82.35,7638.0,73.0988,73.0988,73.0367,73.0455,7638.0
2017-11-08 11:40:00,82.33,82.42,82.33,82.4,16380.0,73.0278,73.1076,73.0278,73.0899,16380.0
2017-11-08 11:45:00,82.4,82.47,82.39,82.47,11609.0,73.0899,73.152,73.081,73.152,11609.0
2017-11-08 11:50:00,82.47,82.49,82.43,82.43,14207.0,73.152,73.1697,73.1165,73.1165,14207.0
2017-11-08 11:55:00,82.44,82.45,82.37,82.4,11218.0,73.1254,73.1342,73.0633,73.0899,11218.0
2017-11-08 12:00:00,82.39,82.48,82.38,82.48,9556.0,73.081,73.1608,73.0721,73.1608,9556.0
2017-11-08 12:05:00,82.5,82.52,82.47,82.47,7437.0,73.1786,73.1963,73.152,73.152,7437.0
2017-11-08 12:10:00,82.47,82.53,82.39,82.49,30398.0,73.152,73.2052,73.081,73.1697,30398.0
2017-11-08 12:15:00,82.5,82.96,82.5,82.71,30310.0,73.1786,73.5866,73.1786,73.3649,30310.0
2017-11-08 12:20:00,82.75,82.75,82.62,82.72,14961.0,73.4003,73.4003,73.285,73.3737,14961.0
2017-11-08 12:25:00,82.72,82.81,82.72,82.74,18791.0,73.3737,73.4536,73.3737,73.3915,18791.0
2017-11-08 12:30:00,82.74,82.77,82.71,82.75,10916.0,73.3915,73.4181,73.3649,73.4003,10916.0
2017-11-08 12:35:00,82.75,82.76,82.71,82.73,13602.0,73.4003,73.4092,73.3649,73.3826,13602.0
2017-11-08 12:40:00,82.72,82.74,82.66,82.73,18607.0,73.3737,73.3915,73.3205,73.3826,18607.0
2017-11-08 12:45:00,82.73,82.79,82.68,82.79,10962.0,73.3826,73.4358,73.3382,73.4358,10962.0
2017-11-08 12:50:00,82.79,82.92,82.79,82.91,4892.0,73.4358,73.5511,73.4358,73.5423,4892.0
2017-11-08 12:55:00,82.91,83.01,82.87,82.88,18366.0,73.5423,73.631,73.5068,73.5156,18366.0
2017-11-08 13:00:00,82.86,82.93,82.86,82.93,10733.0,73.4979,73.56,73.4979,73.56,10733.0
2017-11-08 13:05:00,82.94,83.0,82.93,82.93,6338.0,73.5689,73.6221,73.56,73.56,6338.0
2017-11-08 13:10:00,82.95,82.97,82.91,82.92,5900.0,73.5777,73.5955,73.5423,73.5511,5900.0
2017-11-08 13:15:00,82.92,82.92,82.78,82.79,14420.0,73.5511,73.5511,73.4269,73.4358,14420.0
2017-11-08 13:20:00,82.79,82.85,82.79,82.84,5108.0,73.4358,73.489,73.4358,73.4802,5108.0
2017-11-08 13:25:00,82.81,82.81,82.72,82.73,9170.0,73.4536,73.4536,73.3737,73.3826,9170.0
2017-11-08 13:30:00,82.72,82.73,82.66,82.71,7538.0,73.3737,73.3826,73.3205,73.3649,7538.0
2017-11-08 13:35:00,82.73,82.76,82.7,82.73,6471.0,73.3826,73.4092,73.356,73.3826,6471.0
2017-11-08 13:40:00,82.72,82.74,82.72,82.73,4537.0,73.3737,73.3915,73.3737,73.3826,4537.0
2017-11-08 13:45:00,82.72,82.72,82.66,82.68,15640.0,73.3737,73.3737,73.3205,73.3382,15640.0
2017-11-08 13:50:00,82.68,82.71,82.66,82.69,8059.0,73.3382,73.3649,73.3205,73.3471,8059.0
2017-11-08 13:55:00,82.7,82.76,82.69,82.75,5460.0,73.356,73.4092,73.3471,73.4003,5460.0
2017-11-08 14:00:00,82.74,82.78,82.74,82.76,5091.0,73.3915,73.4269,73.3915,73.4092,5091.0
2017-11-08 14:05:00,82.76,82.76,82.66,82.67,9050.0,73.4092,73.4092,73.3205,73.3294,9050.0
2017-11-08 14:10:00,82.66,82.66,82.59,82.61,6786.0,73.3205,73.3205,73.2584,73.2762,6786.0
2017-11-08 14:15:00,82.64,82.64,82.57,82.58,6947.0,73.3028,73.3028,73.2407,73.2495,6947.0
2017-11-08 14:20:00,82.59,82.7,82.59,82.67,4822.0,73.2584,73.356,73.2584,73.3294,4822.0
2017-11-08 14:25:00,82.69,82.69,82.61,82.62,5915.0,73.3471,73.3471,73.2762,73.285,5915.0
2017-11-08 14:30:00,82.65,82.65,82.61,82.61,9117.0,73.3116,73.3116,73.2762,73.2762,9117.0
2017-11-08 14:35:00,82.62,82.63,82.59,82.59,4303.0,73.285,73.2939,73.2584,73.2584,4303.0
2017-11-08 14:40:00,82.59,82.61,82.55,82.55,5016.0,73.2584,73.2762,73.2229,73.2229,5016.0
2017-11-08 14:45:00,82.55,82.61,82.55,82.61,9508.0,73.2229,73.2762,73.2229,73.2762,9508.0
2017-11-08 14:50:00,82.62,82.62,82.58,82.61,10335.0,73.285,73.285,73.2495,73.2762,10335.0
2017-11-08 14:55:00,82.59,82.66,82.59,82.61,16710.0,73.2584,73.3205,73.2584,73.2762,16710.0
2017-11-08 15:00:00,82.59,82.59,82.43,82.48,14074.0,73.2584,73.2584,73.1165,73.1608,14074.0
2017-11-08 15:05:00,82.46,82.55,82.45,82.53,12251.0,73.1431,73.2229,73.1342,73.2052,12251.0
2017-11-08 15:10:00,82.54,82.54,82.51,82.51,6299.0,73.2141,73.2141,73.1875,73.1875,6299.0
2017-11-08 15:15:00,82.5,82.52,82.5,82.51,10106.0,73.1786,73.1963,73.1786,73.1875,10106.0
2017-11-08 15:20:00,82.51,82.54,82.48,82.51,12549.0,73.1875,73.2141,73.1608,73.1875,12549.0
2017-11-08 15:25:00,82.51,82.55,82.46,82.55,16258.0,73.1875,73.2229,73.1431,73.2229,16258.0
2017-11-08 15:30:00,82.54,82.56,82.52,82.56,20555.0,73.2141,73.2318,73.1963,73.2318,20555.0
2017-11-08 15:35:00,82.55,82.59,82.5,82.58,17107.0,73.2229,73.2584,73.1786,73.2495,17107.0
2017-11-08 15:40:00,82.58,82.59,82.55,82.57,12059.0,73.2495,73.2584,73.2229,73.2407,12059.0
2017-11-08 15:45:00,82.58,82.58,82.53,82.55,17607.0,73.2495,73.2495,73.2052,73.2229,17607.0
2017-11-08 15:50:00,82.55,82.56,82.53,82.54,20798.0,73.2229,73.2318,73.2052,73.2141,20798.0
2017-11-08 15:55:00,82.54,82.56,82.39,82.43,163102.0,73.2141,73.2318,73.081,73.1165,163102.0
2017-11-09 09:30:00,82.07,82.3,82.07,82.24,23077.0,72.7972,73.0012,72.7972,72.948,23077.0
2017-11-09 09:35:00,82.21,82.36,82.19,82.36,5089.0,72.9213,73.0544,72.9036,73.0544,5089.0
2017-11-09 09:40:00,82.28,82.38,82.21,82.32,7691.0,72.9834,73.0721,72.9213,73.0189,7691.0
2017-11-09 09:45:00,82.32,82.35,82.23,82.32,10255.0,73.0189,73.0455,72.9391,73.0189,10255.0
2017-11-09 09:50:00,82.32,82.54,82.32,82.53,14868.0,73.0189,73.2141,73.0189,73.2052,14868.0
2017-11-09 09:55:00,82.51,82.53,82.39,82.45,9609.0,73.1875,73.2052,73.081,73.1342,9609.0
2017-11-09 10:00:00,82.48,82.67,82.47,82.58,11288.0,73.1608,73.3294,73.152,73.2495,11288.0
2017-11-09 10:05:00,82.51,82.7,82.51,82.7,9548.0,73.1875,73.356,73.1875,73.356,9548.0
2017-11-09 10:10:00,82.74,82.81,82.62,82.63,7510.0,73.3915,73.4536,73.285,73.2939,7510.0
2017-11-09 10:15:00,82.64,82.73,82.61,82.71,6355.0,73.3028,73.3826,73.2762,73.3649,6355.0
2017-11-09 10:20:00,82.72,82.72,82.57,82.57,7667.0,73.3737,73.3737,73.2407,73.2407,7667.0
2017-11-09 10:25:00,82.57,82.69,82.57,82.69,7780.0,73.2407,73.3471,73.2407,73.3471,7780.0
2017-11-09 10:30:00,82.7,82.74,82.61,82.64,8638.0,73.356,73.3915,73.2762,73.3028,8638.0
2017-11-09 10:35:00,82.64,82.67,82.58,82.59,10509.0,73.3028,73.3294,73.2495,73.2584,10509.0
2017-11-09 10:40:00,82.59,82.68,82.57,82.67,11092.0,73.2584,73.3382,73.2407,73.3294,11092.0
2017-11-09 10:45:00,82.66,82.78,82.66,82.78,9938.0,73.3205,73.4269,73.3205,73.4269,9938.0
2017-11-09 10:50:00,82.78,82.86,82.71,82.86,8964.0,73.4269,73.4979,73.3649,73.4979,8964.0
2017-11-09 10:55:00,82.84,82.86,82.81,82.84,9876.0,73.4802,73.4979,73.4536,73.4802,9876.0
2017-11-09 11:00:00,82.82,82.83,82.72,82.72,9567.0,73.4624,73.4713,73.3737,73.3737,9567.0
2017-11-09 11:05:00,82.74,82.81,82.74,82.74,8019.0,73.3915,73.4536,73.3915,73.3915,8019.0
2017-11-09 11:10:00,82.74,82.76,82.54,82.54,35923.0,73.3915,73.4092,73.2141,73.2141,35923.0
2017-11-09 11:15:00,82.53,82.58,82.51,82.56,10047.0,73.2052,73.2495,73.1875,73.2318,10047.0
2017-11-09 11:20:00,82.58,82.66,82.45,82.48,9581.0,73.2495,73.3205,73.1342,73.1608,9581.0
2017-11-09 11:25:00,82.47,82.48,82.39,82.46,8032.0,73.152,73.1608,73.081,73.1431,8032.0
2017-11-09 11:30:00,82.47,82.48,82.35,82.35,5037.0,73.152,73.1608,73.0455,73.0455,5037.0
2017-11-09 11:35:00,82.36,82.36,82.3,82.31,7871.0,73.0544,73.0544,73.0012,73.0101,7871.0
2017-11-09 11:40:00,82.3,82.38,82.29,82.33,13088.0,73.0012,73.0721,72.9923,73.0278,13088.0
2017-11-09 11:45:00,82.33,82.33,82.23,82.31,9575.0,73.0278,73.0278,72.9391,73.0101,9575.0
2017-11-09 11:50:00,82.29,82.3,82.21,82.26,9401.0,72.9923,73.0012,72.9213,72.9657,9401.0
2017-11-09 11:55:00,82.27,82.4,82.25,82.4,5900.0,72.9746,73.0899,72.9568,73.0899,5900.0
2017-11-09 12:00:00,82.4,82.43,82.29,82.3,5369.0,73.0899,73.1165,72.9923,73.0012,5369.0
2017-11-09 12:05:00,82.28,82.36,82.28,82.36,7183.0,72.9834,73.0544,72.9834,73.0544,7183.0
2017-11-09 12:10:00,82.36,82.45,82.32,82.35,26735.0,73.0544,73.1342,73.0189,73.0455,26735.0
2017-11-09 12:15:00,82.34,82.44,82.32,82.44,6628.0,73.0367,73.1254,73.0189,73.1254,6628.0
2017-11-09 12:20:00,82.44,82.47,82.36,82.38,7116.0,73.1254,73.152,73.0544,73.0721,7116.0
2017-11-09 12:25:00,82.35,82.35,82.23,82.28,13227.0,73.0455,73.0455,72.9391,72.9834,13227.0
2017-11-09 12:30:00,82.27,82.29,82.22,82.27,9535.0,72.9746,72.9923,72.9302,72.9746,9535.0
2017-11-09 12:35:00,82.24,82.43,82.24,82.37,11202.0,72.948,73.1165,72.948,73.0633,11202.0
2017-11-09 12:40:00,82.37,82.38,82.29,82.33,8601.0,73.0633,73.0721,72.9923,73.0278,8601.0
2017-11-09 12:45:00,82.34,82.34,82.27,82.34,6747.0,73.0367,73.0367,72.9746,73.0367,6747.0
2017-11-09 12:50:00,82.37,82.44,82.34,82.41,5375.0,73.0633,73.1254,73.0367,73.0988,5375.0
2017-11-09 12:55:00,82.43,82.49,82.41,82.47,2854.0,73.1165,73.1697,73.0988,73.152,2854.0
2017-11-09 13:00:00,82.47,82.47,82.38,82.4,4223.0,73.152,73.152,73.0721,73.0899,4223.0
2017-11-09 13:05:00,82.4,82.47,82.37,82.44,11017.0,73.0899,73.152,73.0633,73.1254,11017.0
2017-11-09 13:10:00,82.45,82.61,82.45,82.56,5529.0,73.1342,73.2762,73.1342,73.2318,5529.0
2017-11-09 13:15:00,82.55,82.59,82.51,82.53,2530.0,73.2229,73.2584,73.1875,73.2052,2530.0
2017-11-09 13:20:00,82.52,82.61,82.52,82.54,17817.0,73.1963,73.2762,73.1963,73.2141,17817.0
2017-11-09 13:25:00,82.52,82.61,82.52,82.57,7356.0,73.1963,73.2762,73.1963,73.2407,7356.0
2017-11-09 13:30:00,82.56,82.71,82.56,82.71,5100.0,73.2318,73.3649,73.2318,73.3649,5100.0
2017-11-09 13:35:00,82.7,82.73,82.67,82.67,5120.0,73.356,73.3826,73.3294,73.3294,5120.0
2017-11-09 13:40:00,82.67,82.74,82.65,82.7,15117.0,73.3294,73.3915,73.3116,73.356,15117.0
2017-11-09 13:45:00,82.73,82.77,82.72,82.75,3790.0,73.3826,73.4181,73.3737,73.4003,3790.0
2017-11-09 13:50:00,82.75,82.78,82.71,82.78,8472.0,73.4003,73.4269,73.3649,73.4269,8472.0
2017-11-09 13:55:00,82.77,82.77,82.7,82.72,7594.0,73.4181,73.4181,73.356,73.3737,7594.0
2017-11-09 14:00:00,82.75,82.75,82.71,82.71,21412.0,73.4003,73.4003,73.3649,73.3649,21412.0
2017-11-09 14:05:00,82.71,82.84,82.7,82.82,14278.0,73.3649,73.4802,73.356,73.4624,14278.0
2017-11-09 14:10:00,82.82,82.92,82.81,82.9,13515.0,73.4624,73.5511,73.4536,73.5334,13515.0
2017-11-09 14:15:00,82.89,82.91,82.87,82.87,10196.0,73.5245,73.5423,73.5068,73.5068,10196.0
2017-11-09 14:20:00,82.87,82.87,82.81,82.82,16797.0,73.5068,73.5068,73.4536,73.4624,16797.0
2017-11-09 14:25:00,82.82,82.88,82.79,82.88,28429.0,73.4624,73.5156,73.4358,73.5156,28429.0
2017-11-09 14:30:00,82.87,82.9,82.86,82.87,11820.0,73.5068,73.5334,73.4979,73.5068,11820.0
2017-11-09 14:35:00,82.84,82.85,82.79,82.84,10739.0,73.4802,73.489,73.4358,73.4802,10739.0
2017-11-09 14:40:00,82.85,82.91,82.83,82.86,9877.0,73.489,73.5423,73.4713,73.4979,9877.0
2017-11-09 14:45:00,82.85,82.87,82.8,82.83,10729.0,73.489,73.5068,73.4447,73.4713,10729.0
2017-11-09 14:50:00,82.84,82.86,82.81,82.82,6198.0,73.4802,73.4979,73.4536,73.4624,6198.0
2017-11-09 14:55:00,82.8,82.81,82.72,82.74,8802.0,73.4447,73.4536,73.3737,73.3915,8802.0
2017-11-09 15:00:00,82.72,82.85,82.68,82.81,19886.0,73.3737,73.489,73.3382,73.4536,19886.0
2017-11-09 15:05:00,82.81,82.89,82.8,82.87,6663.0,73.4536,73.5245,73.4447,73.5068,6663.0
2017-11-09 15:10:00,82.87,82.9,82.81,82.88,17189.0,73.5068,73.5334,73.4536,73.5156,17189.0
2017-11-09 15:15:00,82.87,82.94,82.85,82.89,11382.0,73.5068,73.5689,73.489,73.5245,11382.0
2017-11-09 15:20:00,82.88,82.97,82.88,82.96,10755.0,73.5156,73.5955,73.5156,73.5866,10755.0
2017-11-09 15:25:00,82.94,82.98,82.9,82.97,19006.0,73.5689,73.6043,73.5334,73.5955,19006.0
2017-11-09 15:30:00,82.95,82.99,82.95,82.96,21639.0,73.5777,73.6132,73.5777,73.5866,21639.0
2017-11-09 15:35:00,82.96,83.01,82.94,82.99,23196.0,73.5866,73.631,73.5689,73.6132,23196.0
2017-11-09 15:40:00,83.0,83.04,82.96,83.0,26889.0,73.6221,73.6576,73.5866,73.6221,26889.0
2017-11-09 15:45:00,82.99,83.0,82.91,82.92,25415.0,73.6132,73.6221,73.5423,73.5511,25415.0
2017-11-09 15:50:00,82.92,83.02,82.92,82.98,31999.0,73.5511,73.6398,73.5511,73.6043,31999.0
2017-11-09 15:55:00,82.98,83.01,82.92,82.93,50667.0,73.6043,73.631,73.5511,73.56,50667.0
2017-11-10 09:30:00,83.0,83.0,82.53,82.58,27741.0,73.6221,73.6221,73.2052,73.2495,27741.0
2017-11-10 09:35:00,82.58,82.69,82.55,82.64,10557.0,73.2495,73.3471,73.2229,73.3028,10557.0
2017-11-10 09:40:00,82.66,82.8,82.66,82.69,3700.0,73.3205,73.4447,73.3205,73.3471,3700.0
2017-11-10 09:45:00,82.65,82.67,82.51,82.51,11181.0,73.3116,73.3294,73.1875,73.1875,11181.0
2017-11-10 09:50:00,82.51,82.56,82.37,82.52,4490.0,73.1875,73.2318,73.0633,73.1963,4490.0
2017-11-10 09:55:00,82.52,82.52,82.39,82.45,4665.0,73.1963,73.1963,73.081,73.1342,4665.0
2017-11-10 10:00:00,82.46,82.58,82.41,82.57,8498.0,73.1431,73.2495,73.0988,73.2407,8498.0
2017-11-10 10:05:00,82.55,82.7,82.55,82.67,6599.0,73.2229,73.356,73.2229,73.3294,6599.0
2017-11-10 10:10:00,82.68,82.81,82.65,82.78,6820.0,73.3382,73.4536,73.3116,73.4269,6820.0
2017-11-10 10:15:00,82.78,82.91,82.75,82.87,4620.0,73.4269,73.5423,73.4003,73.5068,4620.0
2017-11-10 10:20:00,82.87,82.93,82.83,82.91,3255.0,73.5068,73.56,73.4713,73.5423,3255.0
2017-11-10 10:25:00,82.91,82.93,82.79,82.8,5102.0,73.5423,73.56,73.4358,73.4447,5102.0
2017-11-10 10:30:00,82.8,82.85,82.78,82.82,2800.0,73.4447,73.489,73.4269,73.4624,2800.0
2017-11-10 10:35:00,82.82,82.82,82.69,82.76,6043.0,73.4624,73.4624,73.3471,73.4092,6043.0
2017-11-10 10:40:00,82.76,82.91,82.76,82.91,2900.0,73.4092,73.5423,73.4092,73.5423,2900.0
2017-11-10 10:45:00,82.89,82.98,82.87,82.9,2974.0,73.5245,73.6043,73.5068,73.5334,2974.0
2017-11-10 10:50:00,82.9,82.96,82.88,82.95,4801.0,73.5334,73.5866,73.5156,73.5777,4801.0
2017-11-10 10:55:00,82.95,82.96,82.89,82.95,5555.0,73.5777,73.5866,73.5245,73.5777,5555.0
2017-11-10 11:00:00,82.95,82.95,82.84,82.87,5160.0,73.5777,73.5777,73.4802,73.5068,5160.0
2017-11-10 11:05:00,82.87,82.93,82.81,82.81,22431.0,73.5068,73.56,73.4536,73.4536,22431.0
2017-11-10 11:10:00,82.85,82.93,82.83,82.93,3700.0,73.489,73.56,73.4713,73.56,3700.0
2017-11-10 11:15:00,82.94,83.0,82.9,82.98,3516.0,73.5689,73.6221,73.5334,73.6043,3516.0
2017-11-10 11:20:00,83.0,83.03,82.9,82.99,13301.0,73.6221,73.6487,73.5334,73.6132,13301.0
2017-11-10 11:25:00,82.94,82.97,82.83,82.85,24600.0,73.5689,73.5955,73.4713,73.489,24600.0
2017-11-10 11:30:00,82.85,82.95,82.83,82.9,2878.0,73.489,73.5777,73.4713,73.5334,2878.0
2017-11-10 11:35:00,82.92,83.05,82.91,82.98,3720.0,73.5511,73.6664,73.5423,73.6043,3720.0
2017-11-10 11:40:00,83.1,83.1,83.03,83.04,3768.0,73.7108,73.7108,73.6487,73.6576,3768.0
2017-11-10 11:45:00,83.01,83.01,82.99,83.01,3135.0,73.631,73.631,73.6132,73.631,3135.0
2017-11-10 11:50:00,83.01,83.04,82.91,83.04,2587.0,73.631,73.6576,73.5423,73.6576,2587.0
2017-11-10 11:55:00,82.98,83.1,82.98,82.99,2003.0,73.6043,73.7108,73.6043,73.6132,2003.0
2017-11-10 12:00:00,83.05,83.12,83.03,83.12,3647.0,73.6664,73.7285,73.6487,73.7285,3647.0
2017-11-10 12:05:00,83.17,83.18,83.13,83.16,2259.0,73.7729,73.7818,73.7374,73.764,2259.0
2017-11-10 12:10:00,83.16,83.17,83.12,83.13,1282.0,73.764,73.7729,73.7285,73.7374,1282.0
2017-11-10 12:15:00,83.11,83.18,83.11,83.16,5105.0,73.7197,73.7818,73.7197,73.764,5105.0
2017-11-10 12:20:00,83.15,83.15,83.07,83.08,4408.0,73.7551,73.7551,73.6842,73.6931,4408.0
2017-11-10 12:25:00,83.08,83.08,83.02,83.04,3320.0,73.6931,73.6931,73.6398,73.6576,3320.0
2017-11-10 12:30:00,83.04,83.04,83.0,83.0,1420.0,73.6576,73.6576,73.6221,73.6221,1420.0
2017-11-10 12:35:00,82.99,83.01,82.97,82.97,3250.0,73.6132,73.631,73.5955,73.5955,3250.0
2017-11-10 12:40:00,82.97,83.08,82.97,83.02,5093.0,73.5955,73.6931,73.5955,73.6398,5093.0
2017-11-10 12:45:00,83.0,83.03,83.0,83.02,5963.0,73.6221,73.6487,73.6221,73.6398,5963.0
2017-11-10 12:50:00,83.03,83.06,83.0,83.06,1872.0,73.6487,73.6753,73.6221,73.6753,1872.0
2017-11-10 12:55:00,83.02,83.02,82.92,82.96,10092.0,73.6398,73.6398,73.5511,73.5866,10092.0
2017-11-10 13:00:00,82.95,82.96,82.91,82.91,2440.0,73.5777,73.5866,73.5423,73.5423,2440.0
2017-11-10 13:05:00,82.94,83.01,82.93,83.01,1915.0,73.5689,73.631,73.56,73.631,1915.0
2017-11-10 13:10:00,83.04,83.06,83.0,83.05,7123.0,73.6576,73.6753,73.6221,73.6664,7123.0
2017-11-10 13:15:00,83.06,83.08,83.02,83.03,3931.0,73.6753,73.6931,73.6398,73.6487,3931.0
2017-11-10 13:20:00,83.03,83.1,83.02,83.09,6565.0,73.6487,73.7108,73.6398,73.7019,6565.0
2017-11-10 13:25:00,83.08,83.12,83.07,83.09,2700.0,73.6931,73.7285,73.6842,73.7019,2700.0
2017-11-10 13:30:00,83.09,83.11,83.06,83.07,5297.0,73.7019,73.7197,73.6753,73.6842,5297.0
2017-11-10 13:35:00,83.05,83.08,83.02,83.08,4930.0,73.6664,73.6931,73.6398,73.6931,4930.0
2017-11-10 13:40:00,83.07,83.07,82.99,83.0,6811.0,73.6842,73.6842,73.6132,73.6221,6811.0
2017-11-10 13:45:00,83.01,83.1,83.0,83.07,5389.0,73.631,73.7108,73.6221,73.6842,5389.0
2017-11-10 13:50:00,83.08,83.13,83.05,83.11,6858.0,73.6931,73.7374,73.6664,73.7197,6858.0
2017-11-10 13:55:00,83.13,83.13,83.05,83.12,8554.0,73.7374,73.7374,73.6664,73.7285,8554.0
2017-11-10 14:00:00,83.11,83.15,83.09,83.1,6813.0,73.7197,73.7551,73.7019,73.7108,6813.0
2017-11-10 14:05:00,83.1,83.1,83.04,83.05,5489.0,73.7108,73.7108,73.6576,73.6664,5489.0
2017-11-10 14:10:00,83.06,83.11,83.06,83.11,5267.0,73.6753,73.7197,73.6753,73.7197,5267.0
2017-11-10 14:15:00,83.11,83.11,83.05,83.06,7679.0,73.7197,73.7197,73.6664,73.6753,7679.0
2017-11-10 14:20:00,83.09,83.3,83.08,83.26,22060.0,73.7019,73.8882,73.6931,73.8527,22060.0
2017-11-10 14:25:00,83.23,83.34,83.23,83.25,6714.0,73.8261,73.9237,73.8261,73.8438,6714.0
2017-11-10 14:30:00,83.26,83.3,83.23,83.29,14533.0,73.8527,73.8882,73.8261,73.8793,14533.0
2017-11-10 14:35:00,83.3,83.3,83.23,83.24,8387.0,73.8882,73.8882,73.8261,73.835,8387.0
2017-11-10 14:40:00,83.25,83.28,83.24,83.24,9766.0,73.8438,73.8705,73.835,73.835,9766.0
2017-11-10 14:45:00,83.23,83.23,83.19,83.21,6211.0,73.8261,73.8261,73.7906,73.8084,6211.0
2017-11-10 14:50:00,83.21,83.21,83.15,83.17,6813.0,73.8084,73.8084,73.7551,73.7729,6813.0
2017-11-10 14:55:00,83.17,83.27,83.17,83.26,9049.0,73.7729,73.8616,73.7729,73.8527,9049.0
2017-11-10 15:00:00,83.27,83.27,83.23,83.24,11834.0,73.8616,73.8616,73.8261,73.835,11834.0
2017-11-10 15:05:00,83.24,83.29,83.23,83.28,12014.0,73.835,73.8793,73.8261,73.8705,12014.0
2017-11-10 15:10:00,83.28,83.3,83.26,83.26,10016.0,73.8705,73.8882,73.8527,73.8527,10016.0
2017-11-10 15:15:00,83.26,83.27,83.21,83.25,16021.0,73.8527,73.8616,73.8084,73.8438,16021.0
2017-11-10 15:20:00,83.24,83.3,83.23,83.3,15740.0,73.835,73.8882,73.8261,73.8882,15740.0
2017-11-10 15:25:00,83.3,83.3,83.28,83.29,12737.0,73.8882,73.8882,73.8705,73.8793,12737.0
2017-11-10 15:30:00,83.29,83.32,83.26,83.27,19972.0,73.8793,73.9059,73.8527,73.8616,19972.0
2017-11-10 15:35:00,83.27,83.27,83.17,83.2,18295.0,73.8616,73.8616,73.7729,73.7995,18295.0
2017-11-10 15:40:00,83.21,83.21,83.16,83.17,18881.0,73.8084,73.8084,73.764,73.7729,18881.0
2017-11-10 15:45:00,83.17,83.23,83.13,83.22,25474.0,73.7729,73.8261,73.7374,73.8172,25474.0
2017-11-10 15:50:00,83.22,83.25,83.14,83.16,50551.0,73.8172,73.8438,73.7463,73.764,50551.0
2017-11-10 15:55:00,83.16,83.19,83.13,83.14,114866.0,73.764,73.7906,73.7374,73.7463,114866.0
2017-11-13 09:30:00,83.01,83.1,82.79,82.93,20332.0,73.631,73.7108,73.4358,73.56,20332.0
2017-11-13 09:35:00,82.94,82.99,82.78,82.85,7792.0,73.5689,73.6132,73.4269,73.489,7792.0
2017-11-13 09:40:00,82.85,83.03,82.84,82.94,8213.0,73.489,73.6487,73.4802,73.5689,8213.0
2017-11-13 09:45:00,82.95,83.12,82.94,83.05,9538.0,73.5777,73.7285,73.5689,73.6664,9538.0
2017-11-13 09:50:00,83.08,83.15,82.99,83.02,11757.0,73.6931,73.7551,73.6132,73.6398,11757.0
2017-11-13 09:55:00,83.02,83.16,82.99,83.16,102539.0,73.6398,73.764,73.6132,73.764,102539.0
2017-11-13 10:00:00,83.15,83.22,83.05,83.05,29867.0,73.7551,73.8172,73.6664,73.6664,29867.0
2017-11-13 10:05:00,83.07,83.1,83.0,83.09,7921.0,73.6842,73.7108,73.6221,73.7019,7921.0
2017-11-13 10:10:00,83.06,83.2,83.06,83.1,11895.0,73.6753,73.7995,73.6753,73.7108,11895.0
2017-11-13 10:15:00,83.12,83.16,83.03,83.15,9279.0,73.7285,73.764,73.6487,73.7551,9279.0
2017-11-13 10:20:00,83.16,83.21,83.12,83.18,7962.0,73.764,73.8084,73.7285,73.7818,7962.0
2017-11-13 10:25:00,83.18,83.26,83.17,83.19,6153.0,73.7818,73.8527,73.7729,73.7906,6153.0
2017-11-13 10:30:00,83.19,83.25,83.14,83.25,9391.0,73.7906,73.8438,73.7463,73.8438,9391.0
2017-11-13 10:35:00,83.23,83.26,83.18,83.18,10612.0,73.8261,73.8527,73.7818,73.7818,10612.0
2017-11-13 10:40:00,83.16,83.21,83.16,83.21,9362.0,73.764,73.8084,73.764,73.8084,9362.0
2017-11-13 10:45:00,83.21,83.25,83.19,83.2,7058.0,73.8084,73.8438,73.7906,73.7995,7058.0
2017-11-13 10:50:00,83.22,83.25,83.19,83.25,7488.0,73.8172,73.8438,73.7906,73.8438,7488.0
2017-11-13 10:55:00,83.22,83.28,83.19,83.25,9910.0,73.8172,73.8705,73.7906,73.8438,9910.0
2017-11-13 11:00:00,83.25,83.25,83.17,83.2,8024.0,73.8438,73.8438,73.7729,73.7995,8024.0
2017-11-13 11:05:00,83.2,83.21,83.17,83.19,12106.0,73.7995,73.8084,73.7729,73.7906,12106.0
2017-11-13 11:10:00,83.18,83.25,83.17,83.2,8265.0,73.7818,73.8438,73.7729,73.7995,8265.0
2017-11-13 11:15:00,83.22,83.24,83.19,83.22,6620.0,73.8172,73.835,73.7906,73.8172,6620.0
2017-11-13 11:20:00,83.24,83.29,83.2,83.22,18992.0,73.835,73.8793,73.7995,73.8172,18992.0
2017-11-13 11:25:00,83.21,83.21,83.17,83.19,24911.0,73.8084,73.8084,73.7729,73.7906,24911.0
2017-11-13 11:30:00,83.19,83.21,83.16,83.2,19710.0,73.7906,73.8084,73.764,73.7995,19710.0
2017-11-13 11:35:00,83.2,83.24,83.19,83.23,52174.0,73.7995,73.835,73.7906,73.8261,52174.0
2017-11-13 11:40:00,83.22,83.23,83.15,83.15,10306.0,73.8172,73.8261,73.7551,73.7551,10306.0
2017-11-13 11:45:00,83.15,83.15,83.06,83.07,10459.0,73.7551,73.7551,73.6753,73.6842,10459.0
2017-11-13 11:50:00,83.06,83.2,83.06,83.2,8437.0,73.6753,73.7995,73.6753,73.7995,8437.0
2017-11-13 11:55:00,83.2,83.22,83.14,83.2,8258.0,73.7995,73.8172,73.7463,73.7995,8258.0
2017-11-13 12:00:00,83.2,83.25,83.15,83.17,4018.0,73.7995,73.8438,73.7551,73.7729,4018.0
2017-11-13 12:05:00,83.17,83.17,83.08,83.12,12723.0,73.7729,73.7729,73.6931,73.7285,12723.0
2017-11-13 12:10:00,83.12,83.18,83.11,83.18,7800.0,73.7285,73.7818,73.7197,73.7818,7800.0
2017-11-13 12:15:00,83.2,83.24,83.19,83.2,6261.0,73.7995,73.835,73.7906,73.7995,6261.0
2017-11-13 12:20:00,83.2,83.21,83.17,83.17,4200.0,73.7995,73.8084,73.7729,73.7729,4200.0
2017-11-13 12:25:00,83.2,83.21,83.15,83.15,5923.0,73.7995,73.8084,73.7551,73.7551,5923.0
2017-11-13 12:30:00,83.15,83.17,83.14,83.16,7917.0,73.7551,73.7729,73.7463,73.764,7917.0
2017-11-13 12:35:00,83.17,83.17,83.11,83.14,7705.0,73.7729,73.7729,73.7197,73.7463,7705.0
2017-11-13 12:40:00,83.15,83.21,83.15,83.21,8924.0,73.7551,73.8084,73.7551,73.8084,8924.0
2017-11-13 12:45:00,83.21,83.22,83.19,83.2,6731.0,73.8084,73.8172,73.7906,73.7995,6731.0
2017-11-13 12:50:00,83.21,83.23,83.17,83.19,22962.0,73.8084,73.8261,73.7729,73.7906,22962.0
2017-11-13 12:55:00,83.19,83.21,83.18,83.21,5399.0,73.7906,73.8084,73.7818,73.8084,5399.0
2017-11-13 13:00:00,83.21,83.23,83.17,83.22,43741.0,73.8084,73.8261,73.7729,73.8172,43741.0
2017-11-13 13:05:00,83.21,83.21,83.16,83.17,12805.0,73.8084,73.8084,73.764,73.7729,12805.0
2017-11-13 13:10:00,83.16,83.19,83.16,83.17,3483.0,73.764,73.7906,73.764,73.7729,3483.0
2017-11-13 13:15:00,83.19,83.21,83.18,83.2,5900.0,73.7906,73.8084,73.7818,73.7995,5900.0
2017-11-13 13:20:00,83.2,83.2,83.17,83.18,7727.0,73.7995,73.7995,73.7729,73.7818,7727.0
2017-11-13 13:25:00,83.18,83.21,83.17,83.19,8633.0,73.7818,73.8084,73.7729,73.7906,8633.0
2017-11-13 13:30:00,83.19,83.21,83.18,83.19,5868.0,73.7906,73.8084,73.7818,73.7906,5868.0
2017-11-13 13:35:00,83.19,83.21,83.17,83.21,5274.0,73.7906,73.8084,73.7729,73.8084,5274.0
2017-11-13 13:40:00,83.21,83.21,83.15,83.16,9963.0,73.8084,73.8084,73.7551,73.764,9963.0
2017-11-13 13:45:00,83.15,83.2,83.15,83.19,6888.0,73.7551,73.7995,73.7551,73.7906,6888.0
2017-11-13 13:50:00,83.19,83.21,83.18,83.18,7084.0,73.7906,73.8084,73.7818,73.7818,7084.0
2017-11-13 13:55:00,83.19,83.21,83.17,83.17,7500.0,73.7906,73.8084,73.7729,73.7729,7500.0
2017-11-13 14:00:00,83.17,83.18,83.12,83.12,6869.0,73.7729,73.7818,73.7285,73.7285,6869.0
2017-11-13 14:05:00,83.12,83.13,83.1,83.12,13682.0,73.7285,73.7374,73.7108,73.7285,13682.0
2017-11-13 14:10:00,83.12,83.14,83.1,83.1,9478.0,73.7285,73.7463,73.7108,73.7108,9478.0
2017-11-13 14:15:00,83.1,83.16,83.09,83.15,10393.0,73.7108,73.764,73.7019,73.7551,10393.0
2017-11-13 14:20:00,83.15,83.21,83.14,83.19,10594.0,73.7551,73.8084,73.7463,73.7906,10594.0
2017-11-13 14:25:00,83.21,83.26,83.19,83.21,17115.0,73.8084,73.8527,73.7906,73.8084,17115.0
2017-11-13 14:30:00,83.2,83.21,83.16,83.17,5118.0,73.7995,73.8084,73.764,73.7729,5118.0
2017-11-13 14:35:00,83.18,83.21,83.18,83.18,5247.0,73.7818,73.8084,73.7818,73.7818,5247.0
2017-11-13 14:40:00,83.19,83.21,83.16,83.17,5721.0,73.7906,73.8084,73.764,73.7729,5721.0
2017-11-13 14:45:00,83.17,83.19,83.17,83.17,6828.0,73.7729,73.7906,73.7729,73.7729,6828.0
2017-11-13 14:50:00,83.17,83.19,83.16,83.18,6672.0,73.7729,73.7906,73.764,73.7818,6672.0
2017-11-13 14:55:00,83.18,83.21,83.17,83.19,6559.0,73.7818,73.8084,73.7729,73.7906,6559.0
2017-11-13 15:00:00,83.2,83.21,83.17,83.2,6611.0,73.7995,73.8084,73.7729,73.7995,6611.0
2017-11-13 15:05:00,83.19,83.19,83.16,83.17,7343.0,73.7906,73.7906,73.764,73.7729,7343.0
2017-11-13 15:10:00,83.17,83.2,83.16,83.2,9817.0,73.7729,73.7995,73.764,73.7995,9817.0
2017-11-13 15:15:00,83.21,83.24,83.21,83.22,9673.0,73.8084,73.835,73.8084,73.8172,9673.0
2017-11-13 15:20:00,83.22,83.22,83.17,83.17,8439.0,73.8172,73.8172,73.7729,73.7729,8439.0
2017-11-13 15:25:00,83.16,83.17,83.12,83.13,13908.0,73.764,73.7729,73.7285,73.7374,13908.0
2017-11-13 15:30:00,83.14,83.14,83.01,83.04,27333.0,73.7463,73.7463,73.631,73.6576,27333.0
2017-11-13 15:35:00,83.04,83.05,82.96,83.01,38697.0,73.6576,73.6664,73.5866,73.631,38697.0
2017-11-13 15:40:00,83.01,83.02,82.9,82.9,22309.0,73.631,73.6398,73.5334,73.5334,22309.0
2017-11-13 15:45:00,82.9,82.96,82.89,82.95,32484.0,73.5334,73.5866,73.5245,73.5777,32484.0
2017-11-13 15:50:00,82.96,82.96,82.91,82.93,32022.0,73.5866,73.5866,73.5423,73.56,32022.0
2017-11-13 15:55:00,82.95,83.0,82.94,83.0,75184.0,73.5777,73.6221,73.5689,73.6221,75184.0
2017-11-14 09:30:00,82.92,83.26,82.68,83.18,28616.0,73.5511,73.8527,73.3382,73.7818,28616.0
2017-11-14 09:35:00,83.22,83.29,82.91,83.12,10009.0,73.8172,73.8793,73.5423,73.7285,10009.0
2017-11-14 09:40:00,83.11,83.31,83.0,83.24,16973.0,73.7197,73.8971,73.6221,73.835,16973.0
2017-11-14 09:45:00,83.3,83.3,83.15,83.19,12997.0,73.8882,73.8882,73.7551,73.7906,12997.0
2017-11-14 09:50:00,83.16,83.16,83.06,83.09,10036.0,73.764,73.764,73.6753,73.7019,10036.0
2017-11-14 09:55:00,83.05,83.11,82.93,82.93,9993.0,73.6664,73.7197,73.56,73.56,9993.0
2017-11-14 10:00:00,82.88,82.94,82.77,82.81,16554.0,73.5156,73.5689,73.4181,73.4536,16554.0
2017-11-14 10:05:00,82.76,82.87,82.76,82.86,9251.0,73.4092,73.5068,73.4092,73.4979,9251.0
2017-11-14 10:10:00,82.86,82.95,82.85,82.95,14809.0,73.4979,73.5777,73.489,73.5777,14809.0
2017-11-14 10:15:00,82.95,82.95,82.84,82.91,10070.0,73.5777,73.5777,73.4802,73.5423,10070.0
2017-11-14 10:20:00,82.92,82.99,82.88,82.88,11488.0,73.5511,73.6132,73.5156,73.5156,11488.0
2017-11-14 10:25:00,82.85,83.05,82.85,83.04,24747.0,73.489,73.6664,73.489,73.6576,24747.0
2017-11-14 10:30:00,83.06,83.14,83.03,83.1,18578.0,73.6753,73.7463,73.6487,73.7108,18578.0
2017-11-14 10:35:00,83.1,83.26,83.1,83.26,8213.0,73.7108,73.8527,73.7108,73.8527,8213.0
2017-11-14 10:40:00,83.28,83.36,83.26,83.36,14616.0,73.8705,73.9414,73.8527,73.9414,14616.0
2017-11-14 10:45:00,83.39,83.45,83.38,83.39,8420.0,73.968,74.0212,73.9592,73.968,8420.0
2017-11-14 10:50:00,83.4,83.42,83.35,83.36,7510.0,73.9769,73.9946,73.9325,73.9414,7510.0
2017-11-14 10:55:00,83.36,83.43,83.35,83.36,6321.0,73.9414,74.0035,73.9325,73.9414,6321.0
2017-11-14 11:00:00,83.35,83.38,83.35,83.37,10234.0,73.9325,73.9592,73.9325,73.9503,10234.0
2017-11-14 11:05:00,83.36,83.4,83.35,83.36,6658.0,73.9414,73.9769,73.9325,73.9414,6658.0
2017-11-14 11:10:00,83.36,83.53,83.36,83.52,8299.0,73.9414,74.0922,73.9414,74.0833,8299.0
2017-11-14 11:15:00,83.5,83.62,83.5,83.62,5119.0,74.0656,74.172,74.0656,74.172,5119.0
2017-11-14 11:20:00,83.6,83.63,83.54,83.54,9870.0,74.1543,74.1809,74.1011,74.1011,9870.0
2017-11-14 11:25:00,83.53,83.6,83.5,83.6,7376.0,74.0922,74.1543,74.0656,74.1543,7376.0
2017-11-14 11:30:00,83.6,83.6,83.55,83.56,2452.0,74.1543,74.1543,74.1099,74.1188,2452.0
2017-11-14 11:35:00,83.55,83.55,83.5,83.5,9127.0,74.1099,74.1099,74.0656,74.0656,9127.0
2017-11-14 11:40:00,83.5,83.5,83.4,83.41,6684.0,74.0656,74.0656,73.9769,73.9858,6684.0
2017-11-14 11:45:00,83.42,83.58,83.41,83.58,60414.0,73.9946,74.1366,73.9858,74.1366,60414.0
2017-11-14 11:50:00,83.58,83.61,83.54,83.59,23885.0,74.1366,74.1632,74.1011,74.1454,23885.0
2017-11-14 11:55:00,83.61,83.77,83.59,83.75,7203.0,74.1632,74.3051,74.1454,74.2873,7203.0
2017-11-14 12:00:00,83.75,83.77,83.67,83.68,10575.0,74.2873,74.3051,74.2164,74.2253,10575.0
2017-11-14 12:05:00,83.68,83.69,83.63,83.67,9657.0,74.2253,74.2341,74.1809,74.2164,9657.0
2017-11-14 12:10:00,83.67,83.77,83.65,83.76,8506.0,74.2164,74.3051,74.1986,74.2962,8506.0
2017-11-14 12:15:00,83.77,83.86,83.76,83.84,9113.0,74.3051,74.3849,74.2962,74.3672,9113.0
2017-11-14 12:20:00,83.84,83.92,83.83,83.92,5544.0,74.3672,74.4381,74.3583,74.4381,5544.0
2017-11-14 12:25:00,83.94,83.97,83.89,83.9,9014.0,74.4559,74.4825,74.4115,74.4204,9014.0
2017-11-14 12:30:00,83.91,83.91,83.81,83.83,10174.0,74.4293,74.4293,74.3406,74.3583,10174.0
2017-11-14 12:35:00,83.83,83.83,83.76,83.77,11366.0,74.3583,74.3583,74.2962,74.3051,11366.0
2017-11-14 12:40:00,83.79,83.81,83.75,83.75,8797.0,74.3228,74.3406,74.2873,74.2873,8797.0
2017-11-14 12:45:00,83.75,83.8,83.73,83.8,9852.0,74.2873,74.3317,74.2696,74.3317,9852.0
2017-11-14 12:50:00,83.77,83.77,83.54,83.67,4938.0,74.3051,74.3051,74.1011,74.2164,4938.0
2017-11-14 12:55:00,83.63,83.64,83.54,83.62,11165.0,74.1809,74.1898,74.1011,74.172,11165.0
2017-11-14 13:00:00,83.62,83.71,83.62,83.65,3849.0,74.172,74.2519,74.172,74.1986,3849.0
2017-11-14 13:05:00,83.63,83.67,83.63,83.66,5007.0,74.1809,74.2164,74.1809,74.2075,5007.0
2017-11-14 13:10:00,83.66,83.72,83.65,83.72,5478.0,74.2075,74.2607,74.1986,74.2607,5478.0
2017-11-14 13:15:00,83.73,83.77,83.69,83.7,24896.0,74.2696,74.3051,74.2341,74.243,24896.0
2017-11-14 13:20:00,83.69,83.69,83.68,83.69,2159.0,74.2341,74.2341,74.2253,74.2341,2159.0
2017-11-14 13:25:00,83.68,83.75,83.67,83.75,3733.0,74.2253,74.2873,74.2164,74.2873,3733.0
2017-11-14 13:30:00,83.75,83.75,83.71,83.72,4143.0,74.2873,74.2873,74.2519,74.2607,4143.0
2017-11-14 13:35:00,83.72,83.73,83.67,83.69,5167.0,74.2607,74.2696,74.2164,74.2341,5167.0
2017-11-14 13:40:00,83.71,83.76,83.67,83.75,6465.0,74.2519,74.2962,74.2164,74.2873,6465.0
2017-11-14 13:45:00,83.75,83.75,83.66,83.67,4802.0,74.2873,74.2873,74.2075,74.2164,4802.0
2017-11-14 13:50:00,83.65,83.65,83.57,83.62,4947.0,74.1986,74.1986,74.1277,74.172,4947.0
2017-11-14 13:55:00,83.62,83.63,83.57,83.61,9406.0,74.172,74.1809,74.1277,74.1632,9406.0
2017-11-14 14:00:00,83.61,83.62,83.53,83.54,4513.0,74.1632,74.172,74.0922,74.1011,4513.0
2017-11-14 14:05:00,83.53,83.77,83.52,83.77,26896.0,74.0922,74.3051,74.0833,74.3051,26896.0
2017-11-14 14:10:00,83.79,83.81,83.69,83.73,23053.0,74.3228,74.3406,74.2341,74.2696,23053.0
2017-11-14 14:15:00,83.73,83.77,83.72,83.73,4654.0,74.2696,74.3051,74.2607,74.2696,4654.0
2017-11-14 14:20:00,83.73,83.79,83.69,83.79,9839.0,74.2696,74.3228,74.2341,74.3228,9839.0
2017-11-14 14:25:00,83.8,83.8,83.75,83.76,6009.0,74.3317,74.3317,74.2873,74.2962,6009.0
2017-11-14 14:30:00,83.76,83.79,83.71,83.76,13893.0,74.2962,74.3228,74.2519,74.2962,13893.0
2017-11-14 14:35:00,83.76,83.85,83.76,83.82,11331.0,74.2962,74.3761,74.2962,74.3494,11331.0
2017-11-14 14:40:00,83.82,83.9,83.82,83.9,10905.0,74.3494,74.4204,74.3494,74.4204,10905.0
2017-11-14 14:45:00,83.9,83.9,83.84,83.84,12832.0,74.4204,74.4204,74.3672,74.3672,12832.0
2017-11-14 14:50:00,83.84,83.91,83.84,83.9,10624.0,74.3672,74.4293,74.3672,74.4204,10624.0
2017-11-14 14:55:00,83.9,83.9,83.87,83.87,16491.0,74.4204,74.4204,74.3938,74.3938,16491.0
2017-11-14 15:00:00,83.87,83.88,83.71,83.72,12194.0,74.3938,74.4027,74.2519,74.2607,12194.0
2017-11-14 15:05:00,83.72,83.74,83.65,83.68,16765.0,74.2607,74.2785,74.1986,74.2253,16765.0
2017-11-14 15:10:00,83.69,83.74,83.68,83.72,10026.0,74.2341,74.2785,74.2253,74.2607,10026.0
2017-11-14 15:15:00,83.73,83.74,83.7,83.71,8812.0,74.2696,74.2785,74.243,74.2519,8812.0
2017-11-14 15:20:00,83.7,83.7,83.64,83.65,13133.0,74.243,74.243,74.1898,74.1986,13133.0
2017-11-14 15:25:00,83.65,83.66,83.61,83.62,12942.0,74.1986,74.2075,74.1632,74.172,12942.0
2017-11-14 15:30:00,83.62,83.63,83.59,83.63,15460.0,74.172,74.1809,74.1454,74.1809,15460.0
2017-11-14 15:35:00,83.63,83.65,83.59,83.59,16472.0,74.1809,74.1986,74.1454,74.1454,16472.0
2017-11-14 15:40:00,83.6,83.61,83.54,83.55,22261.0,74.1543,74.1632,74.1011,74.1099,22261.0
2017-11-14 15:45:00,83.54,83.56,83.51,83.56,28664.0,74.1011,74.1188,74.0745,74.1188,28664.0
2017-11-14 15:50:00,83.56,83.61,83.55,83.57,33914.0,74.1188,74.1632,74.1099,74.1277,33914.0
2017-11-14 15:55:00,83.58,83.66,83.57,83.6,63064.0,74.1366,74.2075,74.1277,74.1543,63064.0
2017-11-15 09:30:00,83.27,83.55,83.27,83.42,24841.0,73.8616,74.1099,73.8616,73.9946,24841.0
2017-11-15 09:35:00,83.39,83.49,83.13,83.14,9572.0,73.968,74.0567,73.7374,73.7463,9572.0
2017-11-15 09:40:00,83.14,83.23,83.12,83.17,3423.0,73.7463,73.8261,73.7285,73.7729,3423.0
2017-11-15 09:45:00,83.16,83.23,83.08,83.19,7078.0,73.764,73.8261,73.6931,73.7906,7078.0
2017-11-15 09:50:00,83.17,83.37,83.12,83.37,95334.0,73.7729,73.9503,73.7285,73.9503,95334.0
2017-11-15 09:55:00,83.37,83.49,83.29,83.44,7086.0,73.9503,74.0567,73.8793,74.0124,7086.0
2017-11-15 10:00:00,83.44,83.49,83.36,83.48,7104.0,74.0124,74.0567,73.9414,74.0479,7104.0
2017-11-15 10:05:00,83.49,83.53,83.41,83.45,14858.0,74.0567,74.0922,73.9858,74.0212,14858.0
2017-11-15 10:10:00,83.45,83.53,83.45,83.46,6350.0,74.0212,74.0922,74.0212,74.0301,6350.0
2017-11-15 10:15:00,83.47,83.55,83.43,83.55,6719.0,74.039,74.1099,74.0035,74.1099,6719.0
2017-11-15 10:20:00,83.56,83.73,83.51,83.73,6007.0,74.1188,74.2696,74.0745,74.2696,6007.0
2017-11-15 10:25:00,83.73,83.77,83.66,83.66,7566.0,74.2696,74.3051,74.2075,74.2075,7566.0
2017-11-15 10:30:00,83.65,83.76,83.63,83.72,11925.0,74.1986,74.2962,74.1809,74.2607,11925.0
2017-11-15 10:35:00,83.76,83.86,83.73,83.83,8118.0,74.2962,74.3849,74.2696,74.3583,8118.0
2017-11-15 10:40:00,83.85,83.89,83.78,83.79,12912.0,74.3761,74.4115,74.314,74.3228,12912.0
2017-11-15 10:45:00,83.8,83.85,83.74,83.82,11054.0,74.3317,74.3761,74.2785,74.3494,11054.0
2017-11-15 10:50:00,83.83,83.94,83.8,83.92,13914.0,74.3583,74.4559,74.3317,74.4381,13914.0
2017-11-15 10:55:00,83.93,83.98,83.93,83.93,8006.0,74.447,74.4914,74.447,74.447,8006.0
2017-11-15 11:00:00,83.92,83.93,83.74,83.76,22900.0,74.4381,74.447,74.2785,74.2962,22900.0
2017-11-15 11:05:00,83.77,83.77,83.7,83.73,50344.0,74.3051,74.3051,74.243,74.2696,50344.0
2017-11-15 11:10:00,83.72,83.91,83.71,83.84,55360.0,74.2607,74.4293,74.2519,74.3672,55360.0
2017-11-15 11:15:00,83.85,83.89,83.82,83.89,4581.0,74.3761,74.4115,74.3494,74.4115,4581.0
2017-11-15 11:20:00,83.88,83.9,83.82,83.84,8399.0,74.4027,74.4204,74.3494,74.3672,8399.0
2017-11-15 11:25:00,83.85,84.0,83.85,83.86,8255.0,74.3761,74.5091,74.3761,74.3849,8255.0
2017-11-15 11:30:00,83.84,83.84,83.77,83.79,7150.0,74.3672,74.3672,74.3051,74.3228,7150.0
2017-11-15 11:35:00,83.79,83.8,83.64,83.67,6358.0,74.3228,74.3317,74.1898,74.2164,6358.0
2017-11-15 11:40:00,83.67,83.68,83.46,83.46,11757.0,74.2164,74.2253,74.0301,74.0301,11757.0
2017-11-15 11:45:00,83.45,83.59,83.45,83.59,6169.0,74.0212,74.1454,74.0212,74.1454,6169.0
2017-11-15 11:50:00,83.57,83.58,83.51,83.54,7164.0,74.1277,74.1366,74.0745,74.1011,7164.0
2017-11-15 11:55:00,83.53,83.58,83.52,83.56,7954.0,74.0922,74.1366,74.0833,74.1188,7954.0
2017-11-15 12:00:00,83.57,83.57,83.45,83.45,17602.0,74.1277,74.1277,74.0212,74.0212,17602.0
2017-11-15 12:05:00,83.47,83.47,83.18,83.42,13387.0,74.039,74.039,73.7818,73.9946,13387.0
2017-11-15 12:10:00,83.4,83.4,83.32,83.37,5688.0,73.9769,73.9769,73.9059,73.9503,5688.0
2017-11-15 12:15:00,83.35,83.37,83.34,83.35,7865.0,73.9325,73.9503,73.9237,73.9325,7865.0
2017-11-15 12:20:00,83.37,83.37,83.32,83.32,5319.0,73.9503,73.9503,73.9059,73.9059,5319.0
2017-11-15 12:25:00,83.34,83.37,83.17,83.24,19946.0,73.9237,73.9503,73.7729,73.835,19946.0
2017-11-15 12:30:00,83.28,83.31,83.23,83.29,5150.0,73.8705,73.8971,73.8261,73.8793,5150.0
2017-11-15 12:35:00,83.31,83.4,83.29,83.4,3414.0,73.8971,73.9769,73.8793,73.9769,3414.0
2017-11-15 12:40:00,83.39,83.46,83.38,83.45,5871.0,73.968,74.0301,73.9592,74.0212,5871.0
2017-11-15 12:45:00,83.45,83.46,83.28,83.34,14692.0,74.0212,74.0301,73.8705,73.9237,14692.0
2017-11-15 12:50:00,83.34,83.37,83.34,83.36,3199.0,73.9237,73.9503,73.9237,73.9414,3199.0
2017-11-15 12:55:00,83.36,83.38,83.26,83.29,10475.0,73.9414,73.9592,73.8527,73.8793,10475.0
2017-11-15 13:00:00,83.3,83.31,83.25,83.26,5948.0,73.8882,73.8971,73.8438,73.8527,5948.0
2017-11-15 13:05:00,83.26,83.33,83.26,83.32,5142.0,73.8527,73.9148,73.8527,73.9059,5142.0
2017-11-15 13:10:00,83.33,83.4,83.33,83.39,6500.0,73.9148,73.9769,73.9148,73.968,6500.0
2017-11-15 13:15:00,83.38,83.39,83.31,83.39,8848.0,73.9592,73.968,73.8971,73.968,8848.0
2017-11-15 13:20:00,83.39,83.4,83.36,83.36,9042.0,73.968,73.9769,73.9414,73.9414,9042.0
2017-11-15 13:25:00,83.35,83.37,83.35,83.35,5965.0,73.9325,73.9503,73.9325,73.9325,5965.0
2017-11-15 13:30:00,83.37,83.4,83.36,83.4,3174.0,73.9503,73.9769,73.9414,73.9769,3174.0
2017-11-15 13:35:00,83.39,83.39,83.35,83.36,5343.0,73.968,73.968,73.9325,73.9414,5343.0
2017-11-15 13:40:00,83.36,83.41,83.35,83.4,5647.0,73.9414,73.9858,73.9325,73.9769,5647.0
2017-11-15 13:45:00,83.42,83.44,83.37,83.38,8981.0,73.9946,74.0124,73.9503,73.9592,8981.0
2017-11-15 13:50:00,83.34,83.34,83.24,83.26,6830.0,73.9237,73.9237,73.835,73.8527,6830.0
2017-11-15 13:55:00,83.25,83.3,83.22,83.28,6018.0,73.8438,73.8882,73.8172,73.8705,6018.0
2017-11-15 14:00:00,83.28,83.32,83.19,83.21,6382.0,73.8705,73.9059,73.7906,73.8084,6382.0
2017-11-15 14:05:00,83.21,83.29,83.21,83.28,4651.0,73.8084,73.8793,73.8084,73.8705,4651.0
2017-11-15 14:10:00,83.28,83.28,83.24,83.25,6788.0,73.8705,73.8705,73.835,73.8438,6788.0
2017-11-15 14:15:00,83.25,83.28,83.24,83.28,5696.0,73.8438,73.8705,73.835,73.8705,5696.0
2017-11-15 14:20:00,83.29,83.35,83.25,83.25,7162.0,73.8793,73.9325,73.8438,73.8438,7162.0
2017-11-15 14:25:00,83.25,83.29,83.25,83.27,5965.0,73.8438,73.8793,73.8438,73.8616,5965.0
2017-11-15 14:30:00,83.27,83.35,83.27,83.32,6491.0,73.8616,73.9325,73.8616,73.9059,6491.0
2017-11-15 14:35:00,83.31,83.31,83.27,83.29,5477.0,73.8971,73.8971,73.8616,73.8793,5477.0
2017-11-15 14:40:00,83.29,83.31,83.28,83.29,5545.0,73.8793,73.8971,73.8705,73.8793,5545.0
2017-11-15 14:45:00,83.29,83.36,83.29,83.35,8687.0,73.8793,73.9414,73.8793,73.9325,8687.0
2017-11-15 14:50:00,83.35,83.35,83.32,83.33,6207.0,73.9325,73.9325,73.9059,73.9148,6207.0
2017-11-15 14:55:00,83.32,83.34,83.31,83.34,8116.0,73.9059,73.9237,73.8971,73.9237,8116.0
2017-11-15 15:00:00,83.34,83.42,83.34,83.4,14913.0,73.9237,73.9946,73.9237,73.9769,14913.0
2017-11-15 15:05:00,83.4,83.41,83.38,83.4,6617.0,73.9769,73.9858,73.9592,73.9769,6617.0
2017-11-15 15:10:00,83.38,83.42,83.36,83.42,9131.0,73.9592,73.9946,73.9414,73.9946,9131.0
2017-11-15 15:15:00,83.4,83.45,83.4,83.43,7718.0,73.9769,74.0212,73.9769,74.0035,7718.0
2017-11-15 15:20:00,83.43,83.44,83.31,83.31,10760.0,74.0035,74.0124,73.8971,73.8971,10760.0
2017-11-15 15:25:00,83.31,83.32,83.26,83.3,17298.0,73.8971,73.9059,73.8527,73.8882,17298.0
2017-11-15 15:30:00,83.3,83.38,83.3,83.36,40877.0,73.8882,73.9592,73.8882,73.9414,40877.0
2017-11-15 15:35:00,83.36,83.42,83.33,83.4,45561.0,73.9414,73.9946,73.9148,73.9769,45561.0
2017-11-15 15:40:00,83.39,83.39,83.28,83.28,35770.0,73.968,73.968,73.8705,73.8705,35770.0
2017-11-15 15:45:00,83.28,83.33,83.23,83.25,54080.0,73.8705,73.9148,73.8261,73.8438,54080.0
2017-11-15 15:50:00,83.24,83.29,83.2,83.23,58627.0,73.835,73.8793,73.7995,73.8261,58627.0
2017-11-15 15:55:00,83.24,83.26,83.13,83.14,175869.0,73.835,73.8527,73.7374,73.7463,175869.0
2017-11-16 09:30:00,83.44,83.67,83.16,83.33,26962.0,74.0124,74.2164,73.764,73.9148,26962.0
2017-11-16 09:35:00,83.38,83.5,83.22,83.24,21816.0,73.9592,74.0656,73.8172,73.835,21816.0
2017-11-16 09:40:00,83.18,83.57,83.08,83.57,23561.0,73.7818,74.1277,73.6931,74.1277,23561.0
2017-11-16 09:45:00,83.59,83.59,83.36,83.51,10309.0,74.1454,74.1454,73.9414,74.0745,10309.0
2017-11-16 09:50:00,83.52,83.54,83.3,83.3,7995.0,74.0833,74.1011,73.8882,73.8882,7995.0
2017-11-16 09:55:00,83.27,83.35,83.25,83.32,6953.0,73.8616,73.9325,73.8438,73.9059,6953.0
2017-11-16 10:00:00,83.31,83.33,83.24,83.25,10316.0,73.8971,73.9148,73.835,73.8438,10316.0
2017-11-16 10:05:00,83.25,83.37,83.23,83.37,7365.0,73.8438,73.9503,73.8261,73.9503,7365.0
2017-11-16 10:10:00,83.36,83.47,83.34,83.4,7590.0,73.9414,74.039,73.9237,73.9769,7590.0
2017-11-16 10:15:00,83.38,83.46,83.38,83.44,12381.0,73.9592,74.0301,73.9592,74.0124,12381.0
2017-11-16 10:20:00,83.43,83.46,83.35,83.44,169196.0,74.0035,74.0301,73.9325,74.0124,169196.0
2017-11-16 10:25:00,83.43,83.45,83.28,83.35,12245.0,74.0035,74.0212,73.8705,73.9325,12245.0
2017-11-16 10:30:00,83.36,83.38,83.33,83.33,11861.0,73.9414,73.9592,73.9148,73.9148,11861.0
2017-11-16 10:35:00,83.32,83.37,83.29,83.29,13017.0,73.9059,73.9503,73.8793,73.8793,13017.0
2017-11-16 10:40:00,83.29,83.33,83.29,83.31,7075.0,73.8793,73.9148,73.8793,73.8971,7075.0
2017-11-16 10:45:00,83.33,83.36,83.29,83.32,11356.0,73.9148,73.9414,73.8793,73.9059,11356.0
2017-11-16 10:50:00,83.33,83.38,83.3,83.31,12816.0,73.9148,73.9592,73.8882,73.8971,12816.0
2017-11-16 10:55:00,83.31,83.32,83.26,83.26,10681.0,73.8971,73.9059,73.8527,73.8527,10681.0
2017-11-16 11:00:00,83.25,83.28,83.24,83.26,10375.0,73.8438,73.8705,73.835,73.8527,10375.0
2017-11-16 11:05:00,83.24,83.25,83.12,83.2,13869.0,73.835,73.8438,73.7285,73.7995,13869.0
2017-11-16 11:10:00,83.2,83.27,83.18,83.23,12968.0,73.7995,73.8616,73.7818,73.8261,12968.0
2017-11-16 11:15:00,83.23,83.28,83.22,83.26,7855.0,73.8261,73.8705,73.8172,73.8527,7855.0
2017-11-16 11:20:00,83.25,83.25,83.15,83.18,9044.0,73.8438,73.8438,73.7551,73.7818,9044.0
2017-11-16 11:25:00,83.17,83.19,83.08,83.11,7379.0,73.7729,73.7906,73.6931,73.7197,7379.0
2017-11-16 11:30:00,83.11,83.15,83.09,83.13,4783.0,73.7197,73.7551,73.7019,73.7374,4783.0
2017-11-16 11:35:00,83.12,83.16,83.1,83.15,9905.0,73.7285,73.764,73.7108,73.7551,9905.0
2017-11-16 11:40:00,83.15,83.19,83.13,83.18,6000.0,73.7551,73.7906,73.7374,73.7818,6000.0
2017-11-16 11:45:00,83.19,83.21,83.17,83.2,42600.0,73.7906,73.8084,73.7729,73.7995,42600.0
2017-11-16 11:50:00,83.19,83.33,83.19,83.31,9780.0,73.7906,73.9148,73.7906,73.8971,9780.0
2017-11-16 11:55:00,83.33,83.34,83.3,83.3,3518.0,73.9148,73.9237,73.8882,73.8882,3518.0
2017-11-16 12:00:00,83.29,83.34,83.29,83.34,4286.0,73.8793,73.9237,73.8793,73.9237,4286.0
2017-11-16 12:05:00,83.31,83.32,83.27,83.29,5045.0,73.8971,73.9059,73.8616,73.8793,5045.0
2017-11-16 12:10:00,83.29,83.3,83.24,83.25,4542.0,73.8793,73.8882,73.835,73.8438,4542.0
2017-11-16 12:15:00,83.25,83.26,83.2,83.22,9315.0,73.8438,73.8527,73.7995,73.8172,9315.0
2017-11-16 12:20:00,83.22,83.22,83.14,83.19,5431.0,73.8172,73.8172,73.7463,73.7906,5431.0
2017-11-16 12:25:00,83.18,83.26,83.13,83.25,5957.0,73.7818,73.8527,73.7374,73.8438,5957.0
2017-11-16 12:30:00,83.25,83.3,83.22,83.3,4767.0,73.8438,73.8882,73.8172,73.8882,4767.0
2017-11-16 12:35:00,83.29,83.29,83.26,83.26,4223.0,73.8793,73.8793,73.8527,73.8527,4223.0
2017-11-16 12:40:00,83.25,83.27,83.2,83.24,4837.0,73.8438,73.8616,73.7995,73.835,4837.0
2017-11-16 12:45:00,83.23,83.28,83.22,83.26,5996.0,73.8261,73.8705,73.8172,73.8527,5996.0
2017-11-16 12:50:00,83.24,83.27,83.22,83.23,7412.0,73.835,73.8616,73.8172,73.8261,7412.0
2017-11-16 12:55:00,83.22,83.23,83.18,83.21,4553.0,73.8172,73.8261,73.7818,73.8084,4553.0
2017-11-16 13:00:00,83.19,83.29,83.19,83.27,5370.0,73.7906,73.8793,73.7906,73.8616,5370.0
2017-11-16 13:05:00,83.25,83.28,83.24,83.27,5500.0,73.8438,73.8705,73.835,73.8616,5500.0
2017-11-16 13:10:00,83.27,83.27,83.19,83.2,5950.0,73.8616,73.8616,73.7906,73.7995,5950.0
2017-11-16 13:15:00,83.19,83.19,83.14,83.15,3871.0,73.7906,73.7906,73.7463,73.7551,3871.0
2017-11-16 13:20:00,83.15,83.21,83.14,83.18,7863.0,73.7551,73.8084,73.7463,73.7818,7863.0
2017-11-16 13:25:00,83.17,83.23,83.17,83.21,6474.0,73.7729,73.8261,73.7729,73.8084,6474.0
2017-11-16 13:30:00,83.18,83.21,83.16,83.17,5950.0,73.7818,73.8084,73.764,73.7729,5950.0
2017-11-16 13:35:00,83.16,83.18,83.13,83.13,10547.0,73.764,73.7818,73.7374,73.7374,10547.0
2017-11-16 13:40:00,83.12,83.15,83.11,83.12,4300.0,73.7285,73.7551,73.7197,73.7285,4300.0
2017-11-16 13:45:00,83.12,83.14,83.1,83.12,6773.0,73.7285,73.7463,73.7108,73.7285,6773.0
2017-11-16 13:50:00,83.13,83.2,83.13,83.16,9546.0,73.7374,73.7995,73.7374,73.764,9546.0
2017-11-16 13:55:00,83.15,83.16,83.14,83.15,5253.0,73.7551,73.764,73.7463,73.7551,5253.0
2017-11-16 14:00:00,83.15,83.18,83.14,83.16,6607.0,73.7551,73.7818,73.7463,73.764,6607.0
2017-11-16 14:05:00,83.16,83.16,83.1,83.11,9633.0,73.764,73.764,73.7108,73.7197,9633.0
2017-11-16 14:10:00,83.13,83.24,83.13,83.24,11482.0,73.7374,73.835,73.7374,73.835,11482.0
2017-11-16 14:15:00,83.25,83.3,83.21,83.22,16610.0,73.8438,73.8882,73.8084,73.8172,16610.0
2017-11-16 14:20:00,83.22,83.22,83.19,83.22,6492.0,73.8172,73.8172,73.7906,73.8172,6492.0
2017-11-16 14:25:00,83.2,83.23,83.2,83.23,5320.0,73.7995,73.8261,73.7995,73.8261,5320.0
2017-11-16 14:30:00,83.23,83.29,83.21,83.26,7520.0,73.8261,73.8793,73.8084,73.8527,7520.0
2017-11-16 14:35:00,83.26,83.31,83.25,83.3,6265.0,73.8527,73.8971,73.8438,73.8882,6265.0
2017-11-16 14:40:00,83.28,83.28,83.22,83.23,5163.0,73.8705,73.8705,73.8172,73.8261,5163.0
2017-11-16 14:45:00,83.23,83.25,83.14,83.16,5980.0,73.8261,73.8438,73.7463,73.764,5980.0
2017-11-16 14:50:00,83.15,83.15,83.12,83.12,6992.0,73.7551,73.7551,73.7285,73.7285,6992.0
2017-11-16 14:55:00,83.12,83.14,83.06,83.09,12381.0,73.7285,73.7463,73.6753,73.7019,12381.0
2017-11-16 15:00:00,83.09,83.09,83.03,83.03,9751.0,73.7019,73.7019,73.6487,73.6487,9751.0
2017-11-16 15:05:00,83.04,83.11,83.04,83.09,22146.0,73.6576,73.7197,73.6576,73.7019,22146.0
2017-11-16 15:10:00,83.09,83.09,83.06,83.09,12565.0,73.7019,73.7019,73.6753,73.7019,12565.0
2017-11-16 15:15:00,83.1,83.11,83.07,83.08,12053.0,73.7108,73.7197,73.6842,73.6931,12053.0
2017-11-16 15:20:00,83.07,83.14,83.06,83.14,17444.0,73.6842,73.7463,73.6753,73.7463,17444.0
2017-11-16 15:25:00,83.15,83.18,83.13,83.17,13863.0,73.7551,73.7818,73.7374,73.7729,13863.0
2017-11-16 15:30:00,83.17,83.17,83.09,83.09,16654.0,73.7729,73.7729,73.7019,73.7019,16654.0
2017-11-16 15:35:00,83.1,83.1,83.06,83.06,12386.0,73.7108,73.7108,73.6753,73.6753,12386.0
2017-11-16 15:40:00,83.06,83.09,83.01,83.02,35999.0,73.6753,73.7019,73.631,73.6398,35999.0
2017-11-16 15:45:00,83.02,83.04,82.9,82.93,42059.0,73.6398,73.6576,73.5334,73.56,42059.0
2017-11-16 15:50:00,82.93,83.03,82.93,83.02,38403.0,73.56,73.6487,73.56,73.6398,38403.0
2017-11-16 15:55:00,83.02,83.02,82.96,82.99,65184.0,73.6398,73.6398,73.5866,73.6132,65184.0
2017-11-17 09:30:00,82.63,82.81,82.39,82.39,83383.0,73.2939,73.4536,73.081,73.081,83383.0
2017-11-17 09:35:00,82.47,82.65,82.46,82.64,6766.0,73.152,73.3116,73.1431,73.3028,6766.0
2017-11-17 09:40:00,82.63,82.79,82.63,82.75,6478.0,73.2939,73.4358,73.2939,73.4003,6478.0
2017-11-17 09:45:00,82.75,82.88,82.73,82.84,7062.0,73.4003,73.5156,73.3826,73.4802,7062.0
2017-11-17 09:50:00,82.82,82.96,82.8,82.95,5658.0,73.4624,73.5866,73.4447,73.5777,5658.0
2017-11-17 09:55:00,82.95,83.0,82.62,82.75,12372.0,73.5777,73.6221,73.285,73.4003,12372.0
2017-11-17 10:00:00,82.75,82.76,82.63,82.75,11045.0,73.4003,73.4092,73.2939,73.4003,11045.0
2017-11-17 10:05:00,82.71,82.71,82.56,82.57,4400.0,73.3649,73.3649,73.2318,73.2407,4400.0
2017-11-17 10:10:00,82.55,82.55,82.41,82.46,5855.0,73.2229,73.2229,73.0988,73.1431,5855.0
2017-11-17 10:15:00,82.45,82.48,82.39,82.42,36844.0,73.1342,73.1608,73.081,73.1076,36844.0
2017-11-17 10:20:00,82.42,82.53,82.4,82.5,5922.0,73.1076,73.2052,73.0899,73.1786,5922.0
2017-11-17 10:25:00,82.5,82.54,82.45,82.54,5586.0,73.1786,73.2141,73.1342,73.2141,5586.0
2017-11-17 10:30:00,82.53,82.54,82.44,82.48,8948.0,73.2052,73.2141,73.1254,73.1608,8948.0
2017-11-17 10:35:00,82.49,82.65,82.49,82.62,9030.0,73.1697,73.3116,73.1697,73.285,9030.0
2017-11-17 10:40:00,82.62,82.71,82.59,82.71,9404.0,73.285,73.3649,73.2584,73.3649,9404.0
2017-11-17 10:45:00,82.71,82.75,82.65,82.72,13453.0,73.3649,73.4003,73.3116,73.3737,13453.0
2017-11-17 10:50:00,82.74,82.79,82.71,82.73,4376.0,73.3915,73.4358,73.3649,73.3826,4376.0
2017-11-17 10:55:00,82.79,82.9,82.7,82.7,11570.0,73.4358,73.5334,73.356,73.356,11570.0
2017-11-17 11:00:00,82.72,82.81,82.72,82.81,8539.0,73.3737,73.4536,73.3737,73.4536,8539.0
2017-11-17 11:05:00,82.79,82.85,82.77,82.83,12879.0,73.4358,73.489,73.4181,73.4713,12879.0
2017-11-17 11:10:00,82.79,82.85,82.74,82.85,6550.0,73.4358,73.489,73.3915,73.489,6550.0
2017-11-17 11:15:00,82.86,82.87,82.73,82.73,6402.0,73.4979,73.5068,73.3826,73.3826,6402.0
2017-11-17 11:20:00,82.73,82.89,82.73,82.89,12173.0,73.3826,73.5245,73.3826,73.5245,12173.0
2017-11-17 11:25:00,82.88,83.0,82.87,82.93,9346.0,73.5156,73.6221,73.5068,73.56,9346.0
2017-11-17 11:30:00,82.92,82.98,82.84,82.98,9508.0,73.5511,73.6043,73.4802,73.6043,9508.0
2017-11-17 11:35:00,82.98,82.98,82.9,82.91,11435.0,73.6043,73.6043,73.5334,73.5423,11435.0
2017-11-17 11:40:00,82.92,82.95,82.92,82.92,3620.0,73.5511,73.5777,73.5511,73.5511,3620.0
2017-11-17 11:45:00,82.92,82.93,82.87,82.89,7115.0,73.5511,73.56,73.5068,73.5245,7115.0
2017-11-17 11:50:00,82.89,82.89,82.84,82.84,2224.0,73.5245,73.5245,73.4802,73.4802,2224.0
2017-11-17 11:55:00,82.83,82.94,82.83,82.86,14378.0,73.4713,73.5689,73.4713,73.4979,14378.0
2017-11-17 12:00:00,82.86,82.86,82.71,82.71,3839.0,73.4979,73.4979,73.3649,73.3649,3839.0
2017-11-17 12:05:00,82.71,82.83,82.71,82.81,7071.0,73.3649,73.4713,73.3649,73.4536,7071.0
2017-11-17 12:10:00,82.81,82.88,82.8,82.86,5129.0,73.4536,73.5156,73.4447,73.4979,5129.0
2017-11-17 12:15:00,82.89,82.94,82.88,82.88,4200.0,73.5245,73.5689,73.5156,73.5156,4200.0
2017-11-17 12:20:00,82.88,82.88,82.79,82.79,11218.0,73.5156,73.5156,73.4358,73.4358,11218.0
2017-11-17 12:25:00,82.79,82.82,82.66,82.67,6263.0,73.4358,73.4624,73.3205,73.3294,6263.0
2017-11-17 12:30:00,82.66,82.67,82.62,82.67,6005.0,73.3205,73.3294,73.285,73.3294,6005.0
2017-11-17 12:35:00,82.67,82.75,82.67,82.73,5770.0,73.3294,73.4003,73.3294,73.3826,5770.0
2017-11-17 12:40:00,82.74,82.75,82.71,82.73,4514.0,73.3915,73.4003,73.3649,73.3826,4514.0
2017-11-17 12:45:00,82.73,82.73,82.64,82.65,6708.0,73.3826,73.3826,73.3028,73.3116,6708.0
2017-11-17 12:50:00,82.67,82.69,82.66,82.69,5241.0,73.3294,73.3471,73.3205,73.3471,5241.0
2017-11-17 12:55:00,82.69,82.72,82.68,82.72,5125.0,73.3471,73.3737,73.3382,73.3737,5125.0
2017-11-17 13:00:00,82.72,82.74,82.7,82.74,7253.0,73.3737,73.3915,73.356,73.3915,7253.0
2017-11-17 13:05:00,82.72,82.74,82.72,82.73,2708.0,73.3737,73.3915,73.3737,73.3826,2708.0
2017-11-17 13:10:00,82.73,82.75,82.73,82.74,2199.0,73.3826,73.4003,73.3826,73.3915,2199.0
2017-11-17 13:15:00,82.75,82.75,82.68,82.68,9006.0,73.4003,73.4003,73.3382,73.3382,9006.0
2017-11-17 13:20:00,82.69,82.69,82.67,82.67,7806.0,73.3471,73.3471,73.3294,73.3294,7806.0
2017-11-17 13:25:00,82.69,82.7,82.66,82.69,9051.0,73.3471,73.356,73.3205,73.3471,9051.0
2017-11-17 13:30:00,82.67,82.68,82.6,82.62,10594.0,73.3294,73.3382,73.2673,73.285,10594.0
2017-11-17 13:35:00,82.61,82.61,82.58,82.59,7173.0,73.2762,73.2762,73.2495,73.2584,7173.0
2017-11-17 13:40:00,82.6,82.6,82.56,82.57,4932.0,73.2673,73.2673,73.2318,73.2407,4932.0
2017-11-17 13:45:00,82.57,82.57,82.54,82.55,8908.0,73.2407,73.2407,73.2141,73.2229,8908.0
2017-11-17 13:50:00,82.55,82.58,82.54,82.57,5900.0,73.2229,73.2495,73.2141,73.2407,5900.0
2017-11-17 13:55:00,82.56,82.57,82.53,82.53,5935.0,73.2318,73.2407,73.2052,73.2052,5935.0
2017-11-17 14:00:00,82.54,82.58,82.53,82.56,9797.0,73.2141,73.2495,73.2052,73.2318,9797.0
2017-11-17 14:05:00,82.55,82.56,82.53,82.56,9717.0,73.2229,73.2318,73.2052,73.2318,9717.0
2017-11-17 14:10:00,82.56,82.57,82.53,82.54,17740.0,73.2318,73.2407,73.2052,73.2141,17740.0
2017-11-17 14:15:00,82.53,82.59,82.53,82.58,11460.0,73.2052,73.2584,73.2052,73.2495,11460.0
2017-11-17 14:20:00,82.58,82.58,82.55,82.55,2740.0,73.2495,73.2495,73.2229,73.2229,2740.0
2017-11-17 14:25:00,82.55,82.57,82.55,82.56,8249.0,73.2229,73.2407,73.2229,73.2318,8249.0
2017-11-17 14:30:00,82.55,82.57,82.55,82.55,3443.0,73.2229,73.2407,73.2229,73.2229,3443.0
2017-11-17 14:35:00,82.55,82.57,82.54,82.55,6864.0,73.2229,73.2407,73.2141,73.2229,6864.0
2017-11-17 14:40:00,82.56,82.56,82.54,82.55,4699.0,73.2318,73.2318,73.2141,73.2229,4699.0
2017-11-17 14:45:00,82.55,82.57,82.52,82.56,7226.0,73.2229,73.2407,73.1963,73.2318,7226.0
2017-11-17 14:50:00,82.56,82.6,82.56,82.6,7000.0,73.2318,73.2673,73.2318,73.2673,7000.0
2017-11-17 14:55:00,82.6,82.63,82.59,82.62,6097.0,73.2673,73.2939,73.2584,73.285,6097.0
2017-11-17 15:00:00,82.63,82.63,82.61,82.62,4820.0,73.2939,73.2939,73.2762,73.285,4820.0
2017-11-17 15:05:00,82.63,82.64,82.61,82.64,10182.0,73.2939,73.3028,73.2762,73.3028,10182.0
2017-11-17 15:10:00,82.64,82.67,82.64,82.65,7324.0,73.3028,73.3294,73.3028,73.3116,7324.0
2017-11-17 15:15:00,82.65,82.66,82.58,82.59,13783.0,73.3116,73.3205,73.2495,73.2584,13783.0
2017-11-17 15:20:00,82.59,82.6,82.52,82.54,13478.0,73.2584,73.2673,73.1963,73.2141,13478.0
2017-11-17 15:25:00,82.54,82.54,82.46,82.47,18495.0,73.2141,73.2141,73.1431,73.152,18495.0
2017-11-17 15:30:00,82.47,82.51,82.47,82.48,14550.0,73.152,73.1875,73.152,73.1608,14550.0
2017-11-17 15:35:00,82.48,82.51,82.45,82.51,17395.0,73.1608,73.1875,73.1342,73.1875,17395.0
2017-11-17 15:40:00,82.51,82.51,82.46,82.46,22070.0,73.1875,73.1875,73.1431,73.1431,22070.0
2017-11-17 15:45:00,82.44,82.44,82.37,82.38,45841.0,73.1254,73.1254,73.0633,73.0721,45841.0
2017-11-17 15:50:00,82.38,82.42,82.38,82.4,32015.0,73.0721,73.1076,73.0721,73.0899,32015.0
2017-11-17 15:55:00,82.4,82.41,82.29,82.35,200552.0,73.0899,73.0988,72.9923,73.0455,200552.0
2017-11-20 09:30:00,82.56,82.8,82.54,82.67,16480.0,73.2318,73.4447,73.2141,73.3294,16480.0
2017-11-20 09:35:00,82.65,82.66,82.53,82.56,21718.0,73.3116,73.3205,73.2052,73.2318,21718.0
2017-11-20 09:40:00,82.55,82.64,82.48,82.64,14047.0,73.2229,73.3028,73.1608,73.3028,14047.0
2017-11-20 09:45:00,82.67,82.93,82.62,82.9,17476.0,73.3294,73.56,73.285,73.5334,17476.0
2017-11-20 09:50:00,82.91,83.08,82.89,82.99,12420.0,73.5423,73.6931,73.5245,73.6132,12420.0
2017-11-20 09:55:00,82.97,83.03,82.82,83.01,10868.0,73.5955,73.6487,73.4624,73.631,10868.0
2017-11-20 10:00:00,83.06,83.1,82.85,82.86,11656.0,73.6753,73.7108,73.489,73.4979,11656.0
2017-11-20 10:05:00,82.85,82.9,82.78,82.87,4404.0,73.489,73.5334,73.4269,73.5068,4404.0
2017-11-20 10:10:00,82.87,82.87,82.76,82.77,3238.0,73.5068,73.5068,73.4092,73.4181,3238.0
2017-11-20 10:15:00,82.81,82.81,82.68,82.76,9382.0,73.4536,73.4536,73.3382,73.4092,9382.0
2017-11-20 10:20:00,82.76,82.84,82.76,82.76,6871.0,73.4092,73.4802,73.4092,73.4092,6871.0
2017-11-20 10:25:00,82.77,82.85,82.76,82.81,4641.0,73.4181,73.489,73.4092,73.4536,4641.0
2017-11-20 10:30:00,82.8,82.84,82.8,82.81,3605.0,73.4447,73.4802,73.4447,73.4536,3605.0
2017-11-20 10:35:00,82.82,82.88,82.8,82.86,3994.0,73.4624,73.5156,73.4447,73.4979,3994.0
2017-11-20 10:40:00,82.88,82.95,82.85,82.87,5343.0,73.5156,73.5777,73.489,73.5068,5343.0
2017-11-20 10:45:00,82.91,82.94,82.87,82.88,8533.0,73.5423,73.5689,73.5068,73.5156,8533.0
2017-11-20 10:50:00,82.86,82.9,82.76,82.9,30800.0,73.4979,73.5334,73.4092,73.5334,30800.0
2017-11-20 10:55:00,82.9,83.08,82.9,82.98,7755.0,73.5334,73.6931,73.5334,73.6043,7755.0
2017-11-20 11:00:00,82.94,83.05,82.94,83.05,4326.0,73.5689,73.6664,73.5689,73.6664,4326.0
2017-11-20 11:05:00,83.06,83.07,83.01,83.06,4983.0,73.6753,73.6842,73.631,73.6753,4983.0
2017-11-20 11:10:00,83.04,83.06,83.01,83.01,2808.0,73.6576,73.6753,73.631,73.631,2808.0
2017-11-20 11:15:00,83.01,83.03,82.94,82.98,5734.0,73.631,73.6487,73.5689,73.6043,5734.0
2017-11-20 11:20:00,82.96,83.01,82.96,82.98,3143.0,73.5866,73.631,73.5866,73.6043,3143.0
2017-11-20 11:25:00,82.99,83.0,82.97,82.97,2900.0,73.6132,73.6221,73.5955,73.5955,2900.0
2017-11-20 11:30:00,82.96,82.99,82.96,82.98,3034.0,73.5866,73.6132,73.5866,73.6043,3034.0
2017-11-20 11:35:00,82.96,82.96,82.88,82.93,5100.0,73.5866,73.5866,73.5156,73.56,5100.0
2017-11-20 11:40:00,82.94,83.02,82.93,82.97,4627.0,73.5689,73.6398,73.56,73.5955,4627.0
2017-11-20 11:45:00,82.97,82.99,82.96,82.98,2720.0,73.5955,73.6132,73.5866,73.6043,2720.0
2017-11-20 11:50:00,82.97,82.97,82.91,82.92,2300.0,73.5955,73.5955,73.5423,73.5511,2300.0
2017-11-20 11:55:00,82.91,82.92,82.87,82.92,2268.0,73.5423,73.5511,73.5068,73.5511,2268.0
2017-11-20 12:00:00,82.9,82.93,82.9,82.91,2100.0,73.5334,73.56,73.5334,73.5423,2100.0
2017-11-20 12:05:00,82.89,82.93,82.89,82.91,4432.0,73.5245,73.56,73.5245,73.5423,4432.0
2017-11-20 12:10:00,82.9,82.92,82.89,82.9,3000.0,73.5334,73.5511,73.5245,73.5334,3000.0
2017-11-20 12:15:00,82.89,82.9,82.86,82.86,4813.0,73.5245,73.5334,73.4979,73.4979,4813.0
2017-11-20 12:20:00,82.86,82.92,82.86,82.92,3717.0,73.4979,73.5511,73.4979,73.5511,3717.0
2017-11-20 12:25:00,82.9,82.97,82.9,82.97,7190.0,73.5334,73.5955,73.5334,73.5955,7190.0
2017-11-20 12:30:00,82.98,83.03,82.95,83.03,10626.0,73.6043,73.6487,73.5777,73.6487,10626.0
2017-11-20 12:35:00,83.03,83.03,82.97,82.98,3715.0,73.6487,73.6487,73.5955,73.6043,3715.0
2017-11-20 12:40:00,82.97,82.98,82.92,82.96,2100.0,73.5955,73.6043,73.5511,73.5866,2100.0
2017-11-20 12:45:00,82.98,83.0,82.94,83.0,2276.0,73.6043,73.6221,73.5689,73.6221,2276.0
2017-11-20 12:50:00,82.98,82.99,82.94,82.94,1835.0,73.6043,73.6132,73.5689,73.5689,1835.0
2017-11-20 12:55:00,82.96,82.97,82.93,82.94,3018.0,73.5866,73.5955,73.56,73.5689,3018.0
2017-11-20 13:00:00,82.93,82.93,82.87,82.87,2994.0,73.56,73.56,73.5068,73.5068,2994.0
2017-11-20 13:05:00,82.87,82.89,82.81,82.81,46743.0,73.5068,73.5245,73.4536,73.4536,46743.0
2017-11-20 13:10:00,82.83,82.84,82.82,82.84,2302.0,73.4713,73.4802,73.4624,73.4802,2302.0
2017-11-20 13:15:00,82.83,82.92,82.82,82.92,5931.0,73.4713,73.5511,73.4624,73.5511,5931.0
2017-11-20 13:20:00,82.92,82.92,82.89,82.89,2300.0,73.5511,73.5511,73.5245,73.5245,2300.0
2017-11-20 13:25:00,82.9,82.94,82.88,82.91,3071.0,73.5334,73.5689,73.5156,73.5423,3071.0
2017-11-20 13:30:00,82.91,82.94,82.9,82.94,4624.0,73.5423,73.5689,73.5334,73.5689,4624.0
2017-11-20 13:35:00,82.94,82.94,82.89,82.91,2766.0,73.5689,73.5689,73.5245,73.5423,2766.0
2017-11-20 13:40:00,82.91,82.98,82.91,82.98,5020.0,73.5423,73.6043,73.5423,73.6043,5020.0
2017-11-20 13:45:00,82.97,82.99,82.94,82.94,2869.0,73.5955,73.6132,73.5689,73.5689,2869.0
2017-11-20 13:50:00,82.95,82.98,82.93,82.97,6150.0,73.5777,73.6043,73.56,73.5955,6150.0
2017-11-20 13:55:00,82.99,83.0,82.97,82.97,6347.0,73.6132,73.6221,73.5955,73.5955,6347.0
2017-11-20 14:00:00,82.98,82.98,82.93,82.95,2178.0,73.6043,73.6043,73.56,73.5777,2178.0
2017-11-20 14:05:00,82.93,82.98,82.92,82.96,3406.0,73.56,73.6043,73.5511,73.5866,3406.0
2017-11-20 14:10:00,82.96,83.01,82.95,83.0,4384.0,73.5866,73.631,73.5777,73.6221,4384.0
2017-11-20 14:15:00,83.01,83.01,82.96,82.97,3074.0,73.631,73.631,73.5866,73.5955,3074.0
2017-11-20 14:20:00,82.95,82.98,82.94,82.96,4234.0,73.5777,73.6043,73.5689,73.5866,4234.0
2017-11-20 14:25:00,82.96,83.0,82.96,83.0,2924.0,73.5866,73.6221,73.5866,73.6221,2924.0
2017-11-20 14:30:00,83.0,83.01,82.99,82.99,3035.0,73.6221,73.631,73.6132,73.6132,3035.0
2017-11-20 14:35:00,82.99,82.99,82.95,82.95,4716.0,73.6132,73.6132,73.5777,73.5777,4716.0
2017-11-20 14:40:00,82.95,83.0,82.94,82.94,6158.0,73.5777,73.6221,73.5689,73.5689,6158.0
2017-11-20 14:45:00,82.94,82.96,82.93,82.96,966.0,73.5689,73.5866,73.56,73.5866,966.0
2017-11-20 14:50:00,82.96,82.97,82.94,82.94,4264.0,73.5866,73.5955,73.5689,73.5689,4264.0
2017-11-20 14:55:00,82.94,82.99,82.94,82.99,3590.0,73.5689,73.6132,73.5689,73.6132,3590.0
2017-11-20 15:00:00,82.98,82.98,82.95,82.97,6892.0,73.6043,73.6043,73.5777,73.5955,6892.0
2017-11-20 15:05:00,82.96,83.0,82.95,82.95,5069.0,73.5866,73.6221,73.5777,73.5777,5069.0
2017-11-20 15:10:00,82.95,82.96,82.92,82.92,5540.0,73.5777,73.5866,73.5511,73.5511,5540.0
2017-11-20 15:15:00,82.92,82.93,82.89,82.91,6142.0,73.5511,73.56,73.5245,73.5423,6142.0
2017-11-20 15:20:00,82.9,82.91,82.9,82.9,4109.0,73.5334,73.5423,73.5334,73.5334,4109.0
2017-11-20 15:25:00,82.89,82.95,82.88,82.95,12931.0,73.5245,73.5777,73.5156,73.5777,12931.0
2017-11-20 15:30:00,82.95,82.95,82.88,82.91,14751.0,73.5777,73.5777,73.5156,73.5423,14751.0
2017-11-20 15:35:00,82.92,82.93,82.88,82.92,12623.0,73.5511,73.56,73.5156,73.5511,12623.0
2017-11-20 15:40:00,82.91,82.92,82.87,82.87,19069.0,73.5423,73.5511,73.5068,73.5068,19069.0
2017-11-20 15:45:00,82.87,82.88,82.85,82.87,16391.0,73.5068,73.5156,73.489,73.5068,16391.0
2017-11-20 15:50:00,82.86,82.9,82.86,82.89,23895.0,73.4979,73.5334,73.4979,73.5245,23895.0
2017-11-20 15:55:00,82.89,82.92,82.87,82.9,91646.0,73.5245,73.5511,73.5068,73.5334,91646.0
2017-11-21 09:30:00,83.02,83.27,82.85,83.22,15407.0,73.6398,73.8616,73.489,73.8172,15407.0
2017-11-21 09:35:00,83.21,83.3,83.14,83.25,11052.0,73.8084,73.8882,73.7463,73.8438,11052.0
2017-11-21 09:40:00,83.29,83.31,83.2,83.24,6925.0,73.8793,73.8971,73.7995,73.835,6925.0
2017-11-21 09:45:00,83.2,83.32,83.17,83.2,10844.0,73.7995,73.9059,73.7729,73.7995,10844.0
2017-11-21 09:50:00,83.2,83.29,83.17,83.28,14984.0,73.7995,73.8793,73.7729,73.8705,14984.0
2017-11-21 09:55:00,83.26,83.35,83.25,83.35,12138.0,73.8527,73.9325,73.8438,73.9325,12138.0
2017-11-21 10:00:00,83.34,83.38,83.34,83.38,8531.0,73.9237,73.9592,73.9237,73.9592,8531.0
2017-11-21 10:05:00,83.37,83.45,83.34,83.45,8780.0,73.9503,74.0212,73.9237,74.0212,8780.0
2017-11-21 10:10:00,83.45,83.49,83.41,83.47,7551.0,74.0212,74.0567,73.9858,74.039,7551.0
2017-11-21 10:15:00,83.47,83.51,83.41,83.49,4774.0,74.039,74.0745,73.9858,74.0567,4774.0
2017-11-21 10:20:00,83.49,83.49,83.4,83.44,5942.0,74.0567,74.0567,73.9769,74.0124,5942.0
2017-11-21 10:25:00,83.41,83.42,83.34,83.41,7502.0,73.9858,73.9946,73.9237,73.9858,7502.0
2017-11-21 10:30:00,83.4,83.43,83.37,83.4,6073.0,73.9769,74.0035,73.9503,73.9769,6073.0
2017-11-21 10:35:00,83.4,83.49,83.4,83.47,4509.0,73.9769,74.0567,73.9769,74.039,4509.0
2017-11-21 10:40:00,83.47,83.58,83.46,83.58,11757.0,74.039,74.1366,74.0301,74.1366,11757.0
2017-11-21 10:45:00,83.58,83.62,83.55,83.62,12993.0,74.1366,74.172,74.1099,74.172,12993.0
2017-11-21 10:50:00,83.61,83.61,83.55,83.56,9657.0,74.1632,74.1632,74.1099,74.1188,9657.0
2017-11-21 10:55:00,83.56,83.58,83.51,83.51,4466.0,74.1188,74.1366,74.0745,74.0745,4466.0
2017-11-21 11:00:00,83.52,83.57,83.49,83.56,18964.0,74.0833,74.1277,74.0567,74.1188,18964.0
2017-11-21 11:05:00,83.55,83.57,83.52,83.55,10297.0,74.1099,74.1277,74.0833,74.1099,10297.0
2017-11-21 11:10:00,83.55,83.6,83.54,83.55,8794.0,74.1099,74.1543,74.1011,74.1099,8794.0
2017-11-21 11:15:00,83.55,83.56,83.52,83.54,7205.0,74.1099,74.1188,74.0833,74.1011,7205.0
2017-11-21 11:20:00,83.55,83.57,83.51,83.51,7377.0,74.1099,74.1277,74.0745,74.0745,7377.0
2017-11-21 11:25:00,83.53,83.59,83.52,83.58,6336.0,74.0922,74.1454,74.0833,74.1366,6336.0
2017-11-21 11:30:00,83.58,83.58,83.54,83.56,5101.0,74.1366,74.1366,74.1011,74.1188,5101.0
2017-11-21 11:35:00,83.56,83.62,83.56,83.61,7787.0,74.1188,74.172,74.1188,74.1632,7787.0
2017-11-21 11:40:00,83.62,83.67,83.54,83.54,9560.0,74.172,74.2164,74.1011,74.1011,9560.0
2017-11-21 11:45:00,83.53,83.54,83.5,83.53,12310.0,74.0922,74.1011,74.0656,74.0922,12310.0
2017-11-21 11:50:00,83.53,83.53,83.47,83.52,12976.0,74.0922,74.0922,74.039,74.0833,12976.0
2017-11-21 11:55:00,83.53,83.56,83.52,83.56,3516.0,74.0922,74.1188,74.0833,74.1188,3516.0
2017-11-21 12:00:00,83.56,83.65,83.56,83.58,7166.0,74.1188,74.1986,74.1188,74.1366,7166.0
2017-11-21 12:05:00,83.57,83.57,83.5,83.5,5148.0,74.1277,74.1277,74.0656,74.0656,5148.0
2017-11-21 12:10:00,83.5,83.56,83.5,83.56,8141.0,74.0656,74.1188,74.0656,74.1188,8141.0
2017-11-21 12:15:00,83.56,83.59,83.55,83.55,7342.0,74.1188,74.1454,74.1099,74.1099,7342.0
2017-11-21 12:20:00,83.55,83.61,83.55,83.56,8518.0,74.1099,74.1632,74.1099,74.1188,8518.0
2017-11-21 12:25:00,83.56,83.6,83.56,83.57,6844.0,74.1188,74.1543,74.1188,74.1277,6844.0
2017-11-21 12:30:00,83.57,83.6,83.57,83.59,7961.0,74.1277,74.1543,74.1277,74.1454,7961.0
2017-11-21 12:35:00,83.59,83.6,83.54,83.6,9113.0,74.1454,74.1543,74.1011,74.1543,9113.0
2017-11-21 12:40:00,83.59,83.59,83.57,83.58,4392.0,74.1454,74.1454,74.1277,74.1366,4392.0
2017-11-21 12:45:00,83.58,83.59,83.57,83.58,3819.0,74.1366,74.1454,74.1277,74.1366,3819.0
2017-11-21 12:50:00,83.57,83.58,83.54,83.54,2050.0,74.1277,74.1366,74.1011,74.1011,2050.0
2017-11-21 12:55:00,83.54,83.57,83.49,83.55,6098.0,74.1011,74.1277,74.0567,74.1099,6098.0
2017-11-21 13:00:00,83.56,83.58,83.55,83.56,3020.0,74.1188,74.1366,74.1099,74.1188,3020.0
2017-11-21 13:05:00,83.56,83.61,83.54,83.54,7916.0,74.1188,74.1632,74.1011,74.1011,7916.0
2017-11-21 13:10:00,83.54,83.55,83.5,83.54,3002.0,74.1011,74.1099,74.0656,74.1011,3002.0
2017-11-21 13:15:00,83.55,83.55,83.52,83.53,2400.0,74.1099,74.1099,74.0833,74.0922,2400.0
2017-11-21 13:20:00,83.53,83.53,83.5,83.53,3726.0,74.0922,74.0922,74.0656,74.0922,3726.0
2017-11-21 13:25:00,83.53,83.57,83.52,83.57,4841.0,74.0922,74.1277,74.0833,74.1277,4841.0
2017-11-21 13:30:00,83.58,83.6,83.55,83.59,5349.0,74.1366,74.1543,74.1099,74.1454,5349.0
2017-11-21 13:35:00,83.58,83.62,83.55,83.62,4208.0,74.1366,74.172,74.1099,74.172,4208.0
2017-11-21 13:40:00,83.6,83.62,83.59,83.59,2078.0,74.1543,74.172,74.1454,74.1454,2078.0
2017-11-21 13:45:00,83.58,83.61,83.56,83.59,4725.0,74.1366,74.1632,74.1188,74.1454,4725.0
2017-11-21 13:50:00,83.6,83.62,83.58,83.61,5572.0,74.1543,74.172,74.1366,74.1632,5572.0
2017-11-21 13:55:00,83.6,83.61,83.55,83.56,2250.0,74.1543,74.1632,74.1099,74.1188,2250.0
2017-11-21 14:00:00,83.57,83.57,83.51,83.54,5082.0,74.1277,74.1277,74.0745,74.1011,5082.0
2017-11-21 14:05:00,83.53,83.55,83.48,83.51,11177.0,74.0922,74.1099,74.0479,74.0745,11177.0
2017-11-21 14:10:00,83.52,83.57,83.52,83.56,6060.0,74.0833,74.1277,74.0833,74.1188,6060.0
2017-11-21 14:15:00,83.54,83.55,83.49,83.52,6603.0,74.1011,74.1099,74.0567,74.0833,6603.0
2017-11-21 14:20:00,83.53,83.56,83.52,83.54,6649.0,74.0922,74.1188,74.0833,74.1011,6649.0
2017-11-21 14:25:00,83.53,83.53,83.47,83.48,5544.0,74.0922,74.0922,74.039,74.0479,5544.0
2017-11-21 14:30:00,83.48,83.5,83.45,83.45,3827.0,74.0479,74.0656,74.0212,74.0212,3827.0
2017-11-21 14:35:00,83.46,83.47,83.42,83.42,3466.0,74.0301,74.039,73.9946,73.9946,3466.0
2017-11-21 14:40:00,83.42,83.44,83.4,83.42,6775.0,73.9946,74.0124,73.9769,73.9946,6775.0
2017-11-21 14:45:00,83.42,83.5,83.41,83.41,11990.0,73.9946,74.0656,73.9858,73.9858,11990.0
2017-11-21 14:50:00,83.44,83.48,83.44,83.47,8856.0,74.0124,74.0479,74.0124,74.039,8856.0
2017-11-21 14:55:00,83.49,83.49,83.43,83.49,6753.0,74.0567,74.0567,74.0035,74.0567,6753.0
2017-11-21 15:00:00,83.48,83.5,83.42,83.44,6775.0,74.0479,74.0656,73.9946,74.0124,6775.0
2017-11-21 15:05:00,83.45,83.53,83.45,83.47,11117.0,74.0212,74.0922,74.0212,74.039,11117.0
2017-11-21 15:10:00,83.47,83.47,83.45,83.47,5400.0,74.039,74.039,74.0212,74.039,5400.0
2017-11-21 15:15:00,83.45,83.47,83.44,83.45,11713.0,74.0212,74.039,74.0124,74.0212,11713.0
2017-11-21 15:20:00,83.44,83.51,83.44,83.51,17743.0,74.0124,74.0745,74.0124,74.0745,17743.0
2017-11-21 15:25:00,83.51,83.51,83.47,83.5,11600.0,74.0745,74.0745,74.039,74.0656,11600.0
2017-11-21 15:30:00,83.51,83.51,83.47,83.47,11413.0,74.0745,74.0745,74.039,74.039,11413.0
2017-11-21 15:35:00,83.47,83.48,83.4,83.43,23453.0,74.039,74.0479,73.9769,74.0035,23453.0
2017-11-21 15:40:00,83.43,83.5,83.43,83.48,19743.0,74.0035,74.0656,74.0035,74.0479,19743.0
2017-11-21 15:45:00,83.47,83.49,83.42,83.44,16254.0,74.039,74.0567,73.9946,74.0124,16254.0
2017-11-21 15:50:00,83.45,83.46,83.36,83.37,22039.0,74.0212,74.0301,73.9414,73.9503,22039.0
2017-11-21 15:55:00,83.38,83.43,83.37,83.42,59322.0,73.9592,74.0035,73.9503,73.9946,59322.0
2017-11-22 09:30:00,83.4,83.4,82.92,83.4,12971.0,73.9769,73.9769,73.5511,73.9769,12971.0
2017-11-22 09:35:00,83.38,83.38,83.07,83.07,5232.0,73.9592,73.9592,73.6842,73.6842,5232.0
2017-11-22 09:40:00,83.14,83.24,83.11,83.22,4258.0,73.7463,73.835,73.7197,73.8172,4258.0
2017-11-22 09:45:00,83.23,83.23,83.13,83.14,3720.0,73.8261,73.8261,73.7374,73.7463,3720.0
2017-11-22 09:50:00,83.14,83.21,83.05,83.05,3788.0,73.7463,73.8084,73.6664,73.6664,3788.0
2017-11-22 09:55:00,82.9,82.99,82.89,82.95,1700.0,73.5334,73.6132,73.5245,73.5777,1700.0
2017-11-22 10:00:00,82.99,83.28,82.98,83.28,11716.0,73.6132,73.8705,73.6043,73.8705,11716.0
2017-11-22 10:05:00,83.28,83.34,83.15,83.2,11769.0,73.8705,73.9237,73.7551,73.7995,11769.0
2017-11-22 10:10:00,83.17,83.33,83.17,83.33,10646.0,73.7729,73.9148,73.7729,73.9148,10646.0
2017-11-22 10:15:00,83.3,83.31,83.04,83.16,15125.0,73.8882,73.8971,73.6576,73.764,15125.0
2017-11-22 10:20:00,83.13,83.21,83.09,83.17,5674.0,73.7374,73.8084,73.7019,73.7729,5674.0
2017-11-22 10:25:00,83.15,83.16,82.9,82.95,40071.0,73.7551,73.764,73.5334,73.5777,40071.0
2017-11-22 10:30:00,82.97,83.05,82.94,83.05,5055.0,73.5955,73.6664,73.5689,73.6664,5055.0
2017-11-22 10:35:00,83.02,83.05,82.93,82.96,4763.0,73.6398,73.6664,73.56,73.5866,4763.0
2017-11-22 10:40:00,82.96,83.01,82.96,82.98,3634.0,73.5866,73.631,73.5866,73.6043,3634.0
2017-11-22 10:45:00,82.98,82.98,82.91,82.91,2443.0,73.6043,73.6043,73.5423,73.5423,2443.0
2017-11-22 10:50:00,82.91,82.98,82.89,82.95,5257.0,73.5423,73.6043,73.5245,73.5777,5257.0
2017-11-22 10:55:00,82.95,83.0,82.94,82.97,3000.0,73.5777,73.6221,73.5689,73.5955,3000.0
2017-11-22 11:00:00,82.96,82.96,82.76,82.79,4404.0,73.5866,73.5866,73.4092,73.4358,4404.0
2017-11-22 11:05:00,82.79,82.8,82.71,82.77,9619.0,73.4358,73.4447,73.3649,73.4181,9619.0
2017-11-22 11:10:00,82.75,82.75,82.6,82.6,5671.0,73.4003,73.4003,73.2673,73.2673,5671.0
2017-11-22 11:15:00,82.6,82.65,82.6,82.62,6109.0,73.2673,73.3116,73.2673,73.285,6109.0
2017-11-22 11:20:00,82.61,82.65,82.54,82.55,4459.0,73.2762,73.3116,73.2141,73.2229,4459.0
2017-11-22 11:25:00,82.57,82.59,82.53,82.53,3689.0,73.2407,73.2584,73.2052,73.2052,3689.0
2017-11-22 11:30:00,82.53,82.6,82.52,82.56,7951.0,73.2052,73.2673,73.1963,73.2318,7951.0
2017-11-22 11:35:00,82.56,82.6,82.54,82.59,11467.0,73.2318,73.2673,73.2141,73.2584,11467.0
2017-11-22 11:40:00,82.59,82.59,82.54,82.55,13265.0,73.2584,73.2584,73.2141,73.2229,13265.0
2017-11-22 11:45:00,82.54,82.55,82.46,82.55,5473.0,73.2141,73.2229,73.1431,73.2229,5473.0
2017-11-22 11:50:00,82.56,82.64,82.54,82.64,19138.0,73.2318,73.3028,73.2141,73.3028,19138.0
2017-11-22 11:55:00,82.65,82.65,82.55,82.59,5276.0,73.3116,73.3116,73.2229,73.2584,5276.0
2017-11-22 12:00:00,82.56,82.59,82.51,82.54,5618.0,73.2318,73.2584,73.1875,73.2141,5618.0
2017-11-22 12:05:00,82.53,82.58,82.53,82.55,3400.0,73.2052,73.2495,73.2052,73.2229,3400.0
2017-11-22 12:10:00,82.53,82.54,82.5,82.51,3160.0,73.2052,73.2141,73.1786,73.1875,3160.0
2017-11-22 12:15:00,82.5,82.5,82.39,82.42,3686.0,73.1786,73.1786,73.081,73.1076,3686.0
2017-11-22 12:20:00,82.4,82.51,82.36,82.51,5024.0,73.0899,73.1875,73.0544,73.1875,5024.0
2017-11-22 12:25:00,82.51,82.53,82.44,82.5,2543.0,73.1875,73.2052,73.1254,73.1786,2543.0
2017-11-22 12:30:00,82.45,82.51,82.45,82.5,5945.0,73.1342,73.1875,73.1342,73.1786,5945.0
2017-11-22 12:35:00,82.5,82.58,82.49,82.57,2500.0,73.1786,73.2495,73.1697,73.2407,2500.0
2017-11-22 12:40:00,82.54,82.59,82.54,82.54,2210.0,73.2141,73.2584,73.2141,73.2141,2210.0
2017-11-22 12:45:00,82.54,82.59,82.5,82.5,6906.0,73.2141,73.2584,73.1786,73.1786,6906.0
2017-11-22 12:50:00,82.52,82.6,82.52,82.55,4406.0,73.1963,73.2673,73.1963,73.2229,4406.0
2017-11-22 12:55:00,82.56,82.57,82.54,82.57,3661.0,73.2318,73.2407,73.2141,73.2407,3661.0
2017-11-22 13:00:00,82.55,82.65,82.55,82.64,4700.0,73.2229,73.3116,73.2229,73.3028,4700.0
2017-11-22 13:05:00,82.64,82.66,82.56,82.58,4800.0,73.3028,73.3205,73.2318,73.2495,4800.0
2017-11-22 13:10:00,82.54,82.59,82.49,82.59,9373.0,73.2141,73.2584,73.1697,73.2584,9373.0
2017-11-22 13:15:00,82.59,82.59,82.54,82.54,2449.0,73.2584,73.2584,73.2141,73.2141,2449.0
2017-11-22 13:20:00,82.54,82.6,82.52,82.56,5015.0,73.2141,73.2673,73.1963,73.2318,5015.0
2017-11-22 13:25:00,82.57,82.62,82.55,82.59,3400.0,73.2407,73.285,73.2229,73.2584,3400.0
2017-11-22 13:30:00,82.59,82.64,82.56,82.61,5122.0,73.2584,73.3028,73.2318,73.2762,5122.0
2017-11-22 13:35:00,82.62,82.63,82.56,82.61,5503.0,73.285,73.2939,73.2318,73.2762,5503.0
2017-11-22 13:40:00,82.6,82.6,82.49,82.52,6200.0,73.2673,73.2673,73.1697,73.1963,6200.0
2017-11-22 13:45:00,82.54,82.59,82.53,82.56,89883.0,73.2141,73.2584,73.2052,73.2318,89883.0
2017-11-22 13:50:00,82.62,82.67,82.59,82.65,15180.0,73.285,73.3294,73.2584,73.3116,15180.0
2017-11-22 13:55:00,82.65,82.65,82.5,82.59,4634.0,73.3116,73.3116,73.1786,73.2584,4634.0
2017-11-22 14:00:00,82.62,82.66,82.62,82.64,2669.0,73.285,73.3205,73.285,73.3028,2669.0
2017-11-22 14:05:00,82.62,82.69,82.62,82.69,5560.0,73.285,73.3471,73.285,73.3471,5560.0
2017-11-22 14:10:00,82.68,82.73,82.64,82.69,6356.0,73.3382,73.3826,73.3028,73.3471,6356.0
2017-11-22 14:15:00,82.69,82.7,82.6,82.63,4254.0,73.3471,73.356,73.2673,73.2939,4254.0
2017-11-22 14:20:00,82.63,82.63,82.57,82.63,7933.0,73.2939,73.2939,73.2407,73.2939,7933.0
2017-11-22 14:25:00,82.63,82.63,82.53,82.61,4816.0,73.2939,73.2939,73.2052,73.2762,4816.0
2017-11-22 14:30:00,82.59,82.64,82.58,82.61,6057.0,73.2584,73.3028,73.2495,73.2762,6057.0
2017-11-22 14:35:00,82.59,82.65,82.59,82.64,6902.0,73.2584,73.3116,73.2584,73.3028,6902.0
2017-11-22 14:40:00,82.66,82.7,82.65,82.69,10857.0,73.3205,73.356,73.3116,73.3471,10857.0
2017-11-22 14:45:00,82.67,82.69,82.66,82.68,4779.0,73.3294,73.3471,73.3205,73.3382,4779.0
2017-11-22 14:50:00,82.68,82.69,82.66,82.69,4348.0,73.3382,73.3471,73.3205,73.3471,4348.0
2017-11-22 14:55:00,82.69,82.72,82.68,82.7,6679.0,73.3471,73.3737,73.3382,73.356,6679.0
2017-11-22 15:00:00,82.71,82.71,82.64,82.67,7212.0,73.3649,73.3649,73.3028,73.3294,7212.0
2017-11-22 15:05:00,82.67,82.69,82.65,82.66,10921.0,73.3294,73.3471,73.3116,73.3205,10921.0
2017-11-22 15:10:00,82.66,82.66,82.61,82.62,8159.0,73.3205,73.3205,73.2762,73.285,8159.0
2017-11-22 15:15:00,82.62,82.66,82.61,82.66,7838.0,73.285,73.3205,73.2762,73.3205,7838.0
2017-11-22 15:20:00,82.65,82.65,82.59,82.61,9172.0,73.3116,73.3116,73.2584,73.2762,9172.0
2017-11-22 15:25:00,82.61,82.65,82.56,82.62,13982.0,73.2762,73.3116,73.2318,73.285,13982.0
2017-11-22 15:30:00,82.6,82.66,82.58,82.64,21894.0,73.2673,73.3205,73.2495,73.3028,21894.0
2017-11-22 15:35:00,82.65,82.69,82.63,82.67,13888.0,73.3116,73.3471,73.2939,73.3294,13888.0
2017-11-22 15:40:00,82.67,82.69,82.65,82.66,14576.0,73.3294,73.3471,73.3116,73.3205,14576.0
2017-11-22 15:45:00,82.65,82.67,82.63,82.63,15737.0,73.3116,73.3294,73.2939,73.2939,15737.0
2017-11-22 15:50:00,82.63,82.66,82.6,82.62,30993.0,73.2939,73.3205,73.2673,73.285,30993.0
2017-11-22 15:55:00,82.61,82.67,82.56,82.62,97853.0,73.2762,73.3294,73.2318,73.285,97853.0
2017-11-24 09:30:00,82.73,83.12,82.71,82.97,16923.0,73.3826,73.7285,73.3649,73.5955,16923.0
2017-11-24 09:35:00,82.87,82.91,82.49,82.53,4871.0,73.5068,73.5423,73.1697,73.2052,4871.0
2017-11-24 09:40:00,82.56,82.62,82.44,82.52,3124.0,73.2318,73.285,73.1254,73.1963,3124.0
2017-11-24 09:45:00,82.44,82.52,82.36,82.36,1949.0,73.1254,73.1963,73.0544,73.0544,1949.0
2017-11-24 09:50:00,82.35,82.38,82.27,82.28,3436.0,73.0455,73.0721,72.9746,72.9834,3436.0
2017-11-24 09:55:00,82.3,82.33,82.25,82.27,4786.0,73.0012,73.0278,72.9568,72.9746,4786.0
2017-11-24 10:00:00,82.28,82.5,82.22,82.5,74766.0,72.9834,73.1786,72.9302,73.1786,74766.0
2017-11-24 10:05:00,82.5,82.53,82.31,82.33,5041.0,73.1786,73.2052,73.0101,73.0278,5041.0
2017-11-24 10:10:00,82.33,82.36,82.31,82.36,2346.0,73.0278,73.0544,73.0101,73.0544,2346.0
2017-11-24 10:15:00,82.32,82.33,82.09,82.16,12631.0,73.0189,73.0278,72.8149,72.877,12631.0
2017-11-24 10:20:00,82.17,82.25,82.15,82.24,6097.0,72.8859,72.9568,72.8681,72.948,6097.0
2017-11-24 10:25:00,82.24,82.36,82.24,82.34,3575.0,72.948,73.0544,72.948,73.0367,3575.0
2017-11-24 10:30:00,82.34,82.35,82.21,82.23,5139.0,73.0367,73.0455,72.9213,72.9391,5139.0
2017-11-24 10:35:00,82.21,82.26,82.21,82.25,3855.0,72.9213,72.9657,72.9213,72.9568,3855.0
2017-11-24 10:40:00,82.24,82.26,82.22,82.22,4402.0,72.948,72.9657,72.9302,72.9302,4402.0
2017-11-24 10:45:00,82.22,82.25,82.17,82.19,6148.0,72.9302,72.9568,72.8859,72.9036,6148.0
2017-11-24 10:50:00,82.16,82.17,82.12,82.12,2888.0,72.877,72.8859,72.8415,72.8415,2888.0
2017-11-24 10:55:00,82.12,82.19,82.12,82.18,3337.0,72.8415,72.9036,72.8415,72.8947,3337.0
2017-11-24 11:00:00,82.15,82.18,82.12,82.16,5113.0,72.8681,72.8947,72.8415,72.877,5113.0
2017-11-24 11:05:00,82.17,82.19,82.11,82.11,5210.0,72.8859,72.9036,72.8326,72.8326,5210.0
2017-11-24 11:10:00,82.1,82.19,82.1,82.19,6825.0,72.8238,72.9036,72.8238,72.9036,6825.0
2017-11-24 11:15:00,82.17,82.18,82.12,82.18,4595.0,72.8859,72.8947,72.8415,72.8947,4595.0
2017-11-24 11:20:00,82.14,82.19,82.13,82.14,4583.0,72.8593,72.9036,72.8504,72.8593,4583.0
2017-11-24 11:25:00,82.13,82.15,82.12,82.14,2300.0,72.8504,72.8681,72.8415,72.8593,2300.0
2017-11-24 11:30:00,82.12,82.14,82.1,82.13,2974.0,72.8415,72.8593,72.8238,72.8504,2974.0
2017-11-24 11:35:00,82.11,82.17,82.11,82.16,3406.0,72.8326,72.8859,72.8326,72.877,3406.0
2017-11-24 11:40:00,82.17,82.2,82.16,82.17,4286.0,72.8859,72.9125,72.877,72.8859,4286.0
2017-11-24 11:45:00,82.16,82.22,82.15,82.22,3700.0,72.877,72.9302,72.8681,72.9302,3700.0
2017-11-24 11:50:00,82.2,82.27,82.19,82.27,3109.0,72.9125,72.9746,72.9036,72.9746,3109.0
2017-11-24 11:55:00,82.28,82.29,82.25,82.26,3184.0,72.9834,72.9923,72.9568,72.9657,3184.0
2017-11-24 12:00:00,82.28,82.29,82.24,82.25,2774.0,72.9834,72.9923,72.948,72.9568,2774.0
2017-11-24 12:05:00,82.25,82.29,82.24,82.28,7086.0,72.9568,72.9923,72.948,72.9834,7086.0
2017-11-24 12:10:00,82.28,82.29,82.26,82.29,4086.0,72.9834,72.9923,72.9657,72.9923,4086.0
2017-11-24 12:15:00,82.28,82.28,82.26,82.28,3739.0,72.9834,72.9834,72.9657,72.9834,3739.0
2017-11-24 12:20:00,82.29,82.3,82.26,82.28,4890.0,72.9923,73.0012,72.9657,72.9834,4890.0
2017-11-24 12:25:00,82.28,82.34,82.28,82.34,4752.0,72.9834,73.0367,72.9834,73.0367,4752.0
2017-11-24 12:30:00,82.33,82.37,82.33,82.35,3272.0,73.0278,73.0633,73.0278,73.0455,3272.0
2017-11-24 12:35:00,82.37,82.45,82.36,82.39,7719.0,73.0633,73.1342,73.0544,73.081,7719.0
2017-11-24 12:40:00,82.38,82.4,82.34,82.34,9367.0,73.0721,73.0899,73.0367,73.0367,9367.0
2017-11-24 12:45:00,82.34,82.35,82.29,82.3,9932.0,73.0367,73.0455,72.9923,73.0012,9932.0
2017-11-24 12:50:00,82.3,82.31,82.28,82.3,8247.0,73.0012,73.0101,72.9834,73.0012,8247.0
2017-11-24 12:55:00,82.3,82.37,82.29,82.34,29853.0,73.0012,73.0633,72.9923,73.0367,29853.0
2017-11-27 09:30:00,82.52,82.77,82.45,82.7,67124.0,73.1963,73.4181,73.1342,73.356,67124.0
2017-11-27 09:35:00,82.57,82.67,82.52,82.65,5120.0,73.2407,73.3294,73.1963,73.3116,5120.0
2017-11-27 09:40:00,82.64,82.79,82.64,82.71,4830.0,73.3028,73.4358,73.3028,73.3649,4830.0
2017-11-27 09:45:00,82.72,82.82,82.7,82.82,3969.0,73.3737,73.4624,73.356,73.4624,3969.0
2017-11-27 09:50:00,82.81,82.81,82.69,82.73,14395.0,73.4536,73.4536,73.3471,73.3826,14395.0
2017-11-27 09:55:00,82.74,82.82,82.73,82.76,6028.0,73.3915,73.4624,73.3826,73.4092,6028.0
2017-11-27 10:00:00,82.79,82.82,82.61,82.74,10638.0,73.4358,73.4624,73.2762,73.3915,10638.0
2017-11-27 10:05:00,82.76,82.79,82.72,82.77,2901.0,73.4092,73.4358,73.3737,73.4181,2901.0
2017-11-27 10:10:00,82.77,82.84,82.75,82.82,3600.0,73.4181,73.4802,73.4003,73.4624,3600.0
2017-11-27 10:15:00,82.79,82.83,82.65,82.71,8313.0,73.4358,73.4713,73.3116,73.3649,8313.0
2017-11-27 10:20:00,82.73,82.79,82.68,82.76,7568.0,73.3826,73.4358,73.3382,73.4092,7568.0
2017-11-27 10:25:00,82.77,82.79,82.7,82.73,6955.0,73.4181,73.4358,73.356,73.3826,6955.0
2017-11-27 10:30:00,82.73,82.78,82.66,82.66,5660.0,73.3826,73.4269,73.3205,73.3205,5660.0
2017-11-27 10:35:00,82.67,82.77,82.67,82.71,8057.0,73.3294,73.4181,73.3294,73.3649,8057.0
2017-11-27 10:40:00,82.69,82.71,82.65,82.71,5893.0,73.3471,73.3649,73.3116,73.3649,5893.0
2017-11-27 10:45:00,82.68,82.7,82.66,82.69,5042.0,73.3382,73.356,73.3205,73.3471,5042.0
2017-11-27 10:50:00,82.69,82.74,82.68,82.71,4655.0,73.3471,73.3915,73.3382,73.3649,4655.0
2017-11-27 10:55:00,82.71,82.71,82.68,82.69,5320.0,73.3649,73.3649,73.3382,73.3471,5320.0
2017-11-27 11:00:00,82.67,82.69,82.62,82.66,6419.0,73.3294,73.3471,73.285,73.3205,6419.0
2017-11-27 11:05:00,82.65,82.68,82.62,82.63,5220.0,73.3116,73.3382,73.285,73.2939,5220.0
2017-11-27 11:10:00,82.64,82.64,82.58,82.59,5856.0,73.3028,73.3028,73.2495,73.2584,5856.0
2017-11-27 11:15:00,82.6,82.65,82.54,82.58,6481.0,73.2673,73.3116,73.2141,73.2495,6481.0
2017-11-27 11:20:00,82.56,82.58,82.51,82.56,8278.0,73.2318,73.2495,73.1875,73.2318,8278.0
2017-11-27 11:25:00,82.56,82.57,82.53,82.53,4746.0,73.2318,73.2407,73.2052,73.2052,4746.0
2017-11-27 11:30:00,82.51,82.55,82.46,82.46,6899.0,73.1875,73.2229,73.1431,73.1431,6899.0
2017-11-27 11:35:00,82.44,82.51,82.43,82.47,6434.0,73.1254,73.1875,73.1165,73.152,6434.0
2017-11-27 11:40:00,82.45,82.48,82.44,82.48,3878.0,73.1342,73.1608,73.1254,73.1608,3878.0
2017-11-27 11:45:00,82.47,82.67,82.47,82.65,6870.0,73.152,73.3294,73.152,73.3116,6870.0
2017-11-27 11:50:00,82.65,82.77,82.64,82.71,4256.0,73.3116,73.4181,73.3028,73.3649,4256.0
2017-11-27 11:55:00,82.71,82.75,82.66,82.68,4026.0,73.3649,73.4003,73.3205,73.3382,4026.0
2017-11-27 12:00:00,82.68,82.72,82.65,82.71,2908.0,73.3382,73.3737,73.3116,73.3649,2908.0
2017-11-27 12:05:00,82.7,82.72,82.69,82.7,3460.0,73.356,73.3737,73.3471,73.356,3460.0
2017-11-27 12:10:00,82.71,82.73,82.7,82.7,3665.0,73.3649,73.3826,73.356,73.356,3665.0
2017-11-27 12:15:00,82.71,82.73,82.67,82.68,6016.0,73.3649,73.3826,73.3294,73.3382,6016.0
2017-11-27 12:20:00,82.67,82.71,82.65,82.66,3713.0,73.3294,73.3649,73.3116,73.3205,3713.0
2017-11-27 12:25:00,82.67,82.72,82.67,82.7,1873.0,73.3294,73.3737,73.3294,73.356,1873.0
2017-11-27 12:30:00,82.71,82.74,82.71,82.73,1770.0,73.3649,73.3915,73.3649,73.3826,1770.0
2017-11-27 12:35:00,82.74,82.77,82.72,82.75,3700.0,73.3915,73.4181,73.3737,73.4003,3700.0
2017-11-27 12:40:00,82.75,82.75,82.73,82.74,1306.0,73.4003,73.4003,73.3826,73.3915,1306.0
2017-11-27 12:45:00,82.75,82.78,82.74,82.74,3217.0,73.4003,73.4269,73.3915,73.3915,3217.0
2017-11-27 12:50:00,82.75,82.76,82.73,82.76,2428.0,73.4003,73.4092,73.3826,73.4092,2428.0
2017-11-27 12:55:00,82.75,82.75,82.72,82.75,1500.0,73.4003,73.4003,73.3737,73.4003,1500.0
2017-11-27 13:00:00,82.75,82.78,82.72,82.72,3333.0,73.4003,73.4269,73.3737,73.3737,3333.0
2017-11-27 13:05:00,82.72,82.72,82.68,82.7,3370.0,73.3737,73.3737,73.3382,73.356,3370.0
2017-11-27 13:10:00,82.69,82.72,82.69,82.69,3894.0,73.3471,73.3737,73.3471,73.3471,3894.0
2017-11-27 13:15:00,82.69,82.73,82.69,82.7,3628.0,73.3471,73.3826,73.3471,73.356,3628.0
2017-11-27 13:20:00,82.71,82.71,82.69,82.69,1588.0,73.3649,73.3649,73.3471,73.3471,1588.0
2017-11-27 13:25:00,82.68,82.71,82.68,82.69,2840.0,73.3382,73.3649,73.3382,73.3471,2840.0
2017-11-27 13:30:00,82.68,82.68,82.64,82.64,1999.0,73.3382,73.3382,73.3028,73.3028,1999.0
2017-11-27 13:35:00,82.65,82.67,82.64,82.67,4064.0,73.3116,73.3294,73.3028,73.3294,4064.0
2017-11-27 13:40:00,82.66,82.66,82.61,82.63,4508.0,73.3205,73.3205,73.2762,73.2939,4508.0
2017-11-27 13:45:00,82.63,82.68,82.62,82.65,5053.0,73.2939,73.3382,73.285,73.3116,5053.0
2017-11-27 13:50:00,82.65,82.71,82.65,82.71,4834.0,73.3116,73.3649,73.3116,73.3649,4834.0
2017-11-27 13:55:00,82.72,82.76,82.7,82.71,6598.0,73.3737,73.4092,73.356,73.3649,6598.0
2017-11-27 14:00:00,82.69,82.72,82.64,82.65,5504.0,73.3471,73.3737,73.3028,73.3116,5504.0
2017-11-27 14:05:00,82.66,82.66,82.61,82.61,3587.0,73.3205,73.3205,73.2762,73.2762,3587.0
2017-11-27 14:10:00,82.6,82.66,82.6,82.63,12242.0,73.2673,73.3205,73.2673,73.2939,12242.0
2017-11-27 14:15:00,82.64,82.65,82.61,82.65,5135.0,73.3028,73.3116,73.2762,73.3116,5135.0
2017-11-27 14:20:00,82.64,82.65,82.62,82.63,3922.0,73.3028,73.3116,73.285,73.2939,3922.0
2017-11-27 14:25:00,82.62,82.62,82.55,82.57,10099.0,73.285,73.285,73.2229,73.2407,10099.0
2017-11-27 14:30:00,82.57,82.6,82.56,82.59,4335.0,73.2407,73.2673,73.2318,73.2584,4335.0
2017-11-27 14:35:00,82.58,82.6,82.56,82.59,8729.0,73.2495,73.2673,73.2318,73.2584,8729.0
2017-11-27 14:40:00,82.59,82.59,82.58,82.58,1948.0,73.2584,73.2584,73.2495,73.2495,1948.0
2017-11-27 14:45:00,82.59,82.64,82.57,82.61,9367.0,73.2584,73.3028,73.2407,73.2762,9367.0
2017-11-27 14:50:00,82.6,82.62,82.58,82.61,4495.0,73.2673,73.285,73.2495,73.2762,4495.0
2017-11-27 14:55:00,82.6,82.64,82.57,82.64,5500.0,73.2673,73.3028,73.2407,73.3028,5500.0
2017-11-27 15:00:00,82.63,82.63,82.59,82.6,5134.0,73.2939,73.2939,73.2584,73.2673,5134.0
2017-11-27 15:05:00,82.6,82.63,82.6,82.62,8391.0,73.2673,73.2939,73.2673,73.285,8391.0
2017-11-27 15:10:00,82.62,82.62,82.56,82.58,6507.0,73.285,73.285,73.2318,73.2495,6507.0
2017-11-27 15:15:00,82.58,82.58,82.54,82.55,7525.0,73.2495,73.2495,73.2141,73.2229,7525.0
2017-11-27 15:20:00,82.56,82.62,82.56,82.62,9128.0,73.2318,73.285,73.2318,73.285,9128.0
2017-11-27 15:25:00,82.63,82.64,82.62,82.64,6292.0,73.2939,73.3028,73.285,73.3028,6292.0
2017-11-27 15:30:00,82.64,82.66,82.62,82.63,7871.0,73.3028,73.3205,73.285,73.2939,7871.0
2017-11-27 15:35:00,82.64,82.66,82.62,82.66,10938.0,73.3028,73.3205,73.285,73.3205,10938.0
2017-11-27 15:40:00,82.66,82.66,82.63,82.65,9578.0,73.3205,73.3205,73.2939,73.3116,9578.0
2017-11-27 15:45:00,82.66,82.66,82.6,82.61,17831.0,73.3205,73.3205,73.2673,73.2762,17831.0
2017-11-27 15:50:00,82.62,82.62,82.54,82.55,112418.0,73.285,73.285,73.2141,73.2229,112418.0
2017-11-27 15:55:00,82.54,82.55,82.51,82.51,60318.0,73.2141,73.2229,73.1875,73.1875,60318.0
2017-11-28 09:30:00,82.78,83.01,82.71,82.87,12492.0,73.4269,73.631,73.3649,73.5068,12492.0
2017-11-28 09:35:00,82.87,82.9,82.81,82.81,3469.0,73.5068,73.5334,73.4536,73.4536,3469.0
2017-11-28 09:40:00,82.82,83.07,82.82,83.01,4420.0,73.4624,73.6842,73.4624,73.631,4420.0
2017-11-28 09:45:00,83.06,83.12,83.05,83.12,7500.0,73.6753,73.7285,73.6664,73.7285,7500.0
2017-11-28 09:50:00,83.11,83.18,83.1,83.1,3300.0,73.7197,73.7818,73.7108,73.7108,3300.0
2017-11-28 09:55:00,83.15,83.24,83.12,83.19,6281.0,73.7551,73.835,73.7285,73.7906,6281.0
2017-11-28 10:00:00,83.23,83.23,83.13,83.17,3731.0,73.8261,73.8261,73.7374,73.7729,3731.0
2017-11-28 10:05:00,83.13,83.17,83.09,83.11,8460.0,73.7374,73.7729,73.7019,73.7197,8460.0
2017-11-28 10:10:00,83.11,83.12,83.09,83.1,5305.0,73.7197,73.7285,73.7019,73.7108,5305.0
2017-11-28 10:15:00,83.1,83.12,83.05,83.12,3660.0,73.7108,73.7285,73.6664,73.7285,3660.0
2017-11-28 10:20:00,83.12,83.13,83.09,83.09,3300.0,73.7285,73.7374,73.7019,73.7019,3300.0
2017-11-28 10:25:00,83.11,83.12,83.04,83.04,2600.0,73.7197,73.7285,73.6576,73.6576,2600.0
2017-11-28 10:30:00,83.05,83.09,83.02,83.04,10657.0,73.6664,73.7019,73.6398,73.6576,10657.0
2017-11-28 10:35:00,83.04,83.11,83.04,83.08,5044.0,73.6576,73.7197,73.6576,73.6931,5044.0
2017-11-28 10:40:00,83.1,83.15,83.06,83.11,3145.0,73.7108,73.7551,73.6753,73.7197,3145.0
2017-11-28 10:45:00,83.16,83.17,83.13,83.13,1200.0,73.764,73.7729,73.7374,73.7374,1200.0
2017-11-28 10:50:00,83.17,83.17,83.06,83.06,4610.0,73.7729,73.7729,73.6753,73.6753,4610.0
2017-11-28 10:55:00,83.08,83.12,83.07,83.11,5188.0,73.6931,73.7285,73.6842,73.7197,5188.0
2017-11-28 11:00:00,83.11,83.14,83.08,83.12,4719.0,73.7197,73.7463,73.6931,73.7285,4719.0
2017-11-28 11:05:00,83.12,83.12,83.06,83.1,4420.0,73.7285,73.7285,73.6753,73.7108,4420.0
2017-11-28 11:10:00,83.09,83.09,83.01,83.02,4938.0,73.7019,73.7019,73.631,73.6398,4938.0
2017-11-28 11:15:00,83.03,83.06,83.03,83.06,6475.0,73.6487,73.6753,73.6487,73.6753,6475.0
2017-11-28 11:20:00,83.05,83.08,83.03,83.07,5611.0,73.6664,73.6931,73.6487,73.6842,5611.0
2017-11-28 11:25:00,83.07,83.08,83.0,83.04,28349.0,73.6842,73.6931,73.6221,73.6576,28349.0
2017-11-28 11:30:00,83.04,83.08,83.04,83.08,4700.0,73.6576,73.6931,73.6576,73.6931,4700.0
2017-11-28 11:35:00,83.08,83.24,83.07,83.24,5752.0,73.6931,73.835,73.6842,73.835,5752.0
2017-11-28 11:40:00,83.24,83.26,83.16,83.19,35187.0,73.835,73.8527,73.764,73.7906,35187.0
2017-11-28 11:45:00,83.16,83.19,83.11,83.15,4422.0,73.764,73.7906,73.7197,73.7551,4422.0
2017-11-28 11:50:00,83.17,83.26,83.17,83.26,2562.0,73.7729,73.8527,73.7729,73.8527,2562.0
2017-11-28 11:55:00,83.26,83.31,83.21,83.23,4059.0,73.8527,73.8971,73.8084,73.8261,4059.0
2017-11-28 12:00:00,83.23,83.3,83.22,83.3,4189.0,73.8261,73.8882,73.8172,73.8882,4189.0
2017-11-28 12:05:00,83.29,83.35,83.29,83.34,2967.0,73.8793,73.9325,73.8793,73.9237,2967.0
2017-11-28 12:10:00,83.34,83.42,83.29,83.39,5015.0,73.9237,73.9946,73.8793,73.968,5015.0
2017-11-28 12:15:00,83.37,83.43,83.35,83.43,3737.0,73.9503,74.0035,73.9325,74.0035,3737.0
2017-11-28 12:20:00,83.42,83.46,83.42,83.45,2440.0,73.9946,74.0301,73.9946,74.0212,2440.0
2017-11-28 12:25:00,83.46,83.5,83.4,83.44,3094.0,74.0301,74.0656,73.9769,74.0124,3094.0
2017-11-28 12:30:00,83.43,83.47,83.42,83.45,2359.0,74.0035,74.039,73.9946,74.0212,2359.0
2017-11-28 12:35:00,83.44,83.45,83.41,83.44,2000.0,74.0124,74.0212,73.9858,74.0124,2000.0
2017-11-28 12:40:00,83.44,83.45,83.4,83.43,4941.0,74.0124,74.0212,73.9769,74.0035,4941.0
2017-11-28 12:45:00,83.44,83.44,83.28,83.29,34402.0,74.0124,74.0124,73.8705,73.8793,34402.0
2017-11-28 12:50:00,83.3,83.34,83.21,83.26,32855.0,73.8882,73.9237,73.8084,73.8527,32855.0
2017-11-28 12:55:00,83.27,83.32,83.25,83.28,17991.0,73.8616,73.9059,73.8438,73.8705,17991.0
2017-11-28 13:00:00,83.31,83.36,83.25,83.32,20484.0,73.8971,73.9414,73.8438,73.9059,20484.0
2017-11-28 13:05:00,83.33,83.47,83.31,83.37,72939.0,73.9148,74.039,73.8971,73.9503,72939.0
2017-11-28 13:10:00,83.43,83.52,83.37,83.5,9507.0,74.0035,74.0833,73.9503,74.0656,9507.0
2017-11-28 13:15:00,83.47,83.51,83.45,83.46,2925.0,74.039,74.0745,74.0212,74.0301,2925.0
2017-11-28 13:20:00,83.48,83.49,83.4,83.41,9082.0,74.0479,74.0567,73.9769,73.9858,9082.0
2017-11-28 13:25:00,83.39,83.48,83.37,83.4,9590.0,73.968,74.0479,73.9503,73.9769,9590.0
2017-11-28 13:30:00,83.38,83.48,83.38,83.47,6003.0,73.9592,74.0479,73.9592,74.039,6003.0
2017-11-28 13:35:00,83.48,83.51,83.34,83.34,14699.0,74.0479,74.0745,73.9237,73.9237,14699.0
2017-11-28 13:40:00,83.34,83.35,83.25,83.27,28074.0,73.9237,73.9325,73.8438,73.8616,28074.0
2017-11-28 13:45:00,83.27,83.32,83.2,83.22,40005.0,73.8616,73.9059,73.7995,73.8172,40005.0
2017-11-28 13:50:00,83.24,83.37,83.24,83.26,10931.0,73.835,73.9503,73.835,73.8527,10931.0
2017-11-28 13:55:00,83.22,83.25,83.08,83.11,14879.0,73.8172,73.8438,73.6931,73.7197,14879.0
2017-11-28 14:00:00,83.08,83.15,83.08,83.15,4354.0,73.6931,73.7551,73.6931,73.7551,4354.0
2017-11-28 14:05:00,83.13,83.27,83.13,83.25,7352.0,73.7374,73.8616,73.7374,73.8438,7352.0
2017-11-28 14:10:00,83.26,83.31,83.26,83.28,3993.0,73.8527,73.8971,73.8527,73.8705,3993.0
2017-11-28 14:15:00,83.28,83.28,83.23,83.27,7245.0,73.8705,73.8705,73.8261,73.8616,7245.0
2017-11-28 14:20:00,83.25,83.28,83.2,83.21,4336.0,73.8438,73.8705,73.7995,73.8084,4336.0
2017-11-28 14:25:00,83.23,83.31,83.22,83.3,7557.0,73.8261,73.8971,73.8172,73.8882,7557.0
2017-11-28 14:30:00,83.29,83.32,83.27,83.3,8171.0,73.8793,73.9059,73.8616,73.8882,8171.0
2017-11-28 14:35:00,83.3,83.31,83.25,83.26,6252.0,73.8882,73.8971,73.8438,73.8527,6252.0
2017-11-28 14:40:00,83.26,83.4,83.25,83.4,5825.0,73.8527,73.9769,73.8438,73.9769,5825.0
2017-11-28 14:45:00,83.4,83.48,83.38,83.42,9714.0,73.9769,74.0479,73.9592,73.9946,9714.0
2017-11-28 14:50:00,83.42,83.6,83.42,83.57,9906.0,73.9946,74.1543,73.9946,74.1277,9906.0
2017-11-28 14:55:00,83.57,83.6,83.49,83.55,31374.0,74.1277,74.1543,74.0567,74.1099,31374.0
2017-11-28 15:00:00,83.55,83.61,83.4,83.56,21627.0,74.1099,74.1632,73.9769,74.1188,21627.0
2017-11-28 15:05:00,83.56,83.63,83.54,83.6,6000.0,74.1188,74.1809,74.1011,74.1543,6000.0
2017-11-28 15:10:00,83.58,83.73,83.57,83.69,11291.0,74.1366,74.2696,74.1277,74.2341,11291.0
2017-11-28 15:15:00,83.7,83.73,83.65,83.72,15138.0,74.243,74.2696,74.1986,74.2607,15138.0
2017-11-28 15:20:00,83.73,83.73,83.63,83.63,6850.0,74.2696,74.2696,74.1809,74.1809,6850.0
2017-11-28 15:25:00,83.63,83.63,83.54,83.56,9031.0,74.1809,74.1809,74.1011,74.1188,9031.0
2017-11-28 15:30:00,83.56,83.58,83.54,83.57,8615.0,74.1188,74.1366,74.1011,74.1277,8615.0
2017-11-28 15:35:00,83.56,83.57,83.48,83.54,23027.0,74.1188,74.1277,74.0479,74.1011,23027.0
2017-11-28 15:40:00,83.54,83.58,83.52,83.56,9075.0,74.1011,74.1366,74.0833,74.1188,9075.0
2017-11-28 15:45:00,83.56,83.58,83.54,83.54,14843.0,74.1188,74.1366,74.1011,74.1011,14843.0
2017-11-28 15:50:00,83.54,83.63,83.53,83.6,23579.0,74.1011,74.1809,74.0922,74.1543,23579.0
2017-11-28 15:55:00,83.59,83.63,83.58,83.63,59643.0,74.1454,74.1809,74.1366,74.1809,59643.0
2017-11-29 09:30:00,83.74,84.0,83.62,83.71,18342.0,74.2785,74.5091,74.172,74.2519,18342.0
2017-11-29 09:35:00,83.79,83.96,83.7,83.85,2494.0,74.3228,74.4736,74.243,74.3761,2494.0
2017-11-29 09:40:00,84.0,84.1,83.82,83.95,10509.0,74.5091,74.5978,74.3494,74.4648,10509.0
2017-11-29 09:45:00,83.97,84.13,83.76,83.79,5651.0,74.4825,74.6244,74.2962,74.3228,5651.0
2017-11-29 09:50:00,83.8,84.09,83.79,84.01,5187.0,74.3317,74.5889,74.3228,74.518,5187.0
2017-11-29 09:55:00,84.05,84.34,84.02,84.03,9101.0,74.5535,74.8107,74.5268,74.5357,9101.0
2017-11-29 10:00:00,84.18,84.25,84.03,84.24,7917.0,74.6688,74.7309,74.5357,74.722,7917.0
2017-11-29 10:05:00,84.23,84.24,83.99,84.07,8191.0,74.7131,74.722,74.5002,74.5712,8191.0
2017-11-29 10:10:00,84.04,84.19,83.98,84.02,6200.0,74.5446,74.6776,74.4914,74.5268,6200.0
2017-11-29 10:15:00,83.98,84.21,83.93,84.0,10594.0,74.4914,74.6954,74.447,74.5091,10594.0
2017-11-29 10:20:00,84.07,84.27,84.04,84.27,6950.0,74.5712,74.7486,74.5446,74.7486,6950.0
2017-11-29 10:25:00,84.26,84.28,84.18,84.28,3833.0,74.7397,74.7575,74.6688,74.7575,3833.0
2017-11-29 10:30:00,84.22,84.32,84.08,84.12,14648.0,74.7042,74.7929,74.5801,74.6155,14648.0
2017-11-29 10:35:00,84.18,84.3,84.15,84.3,8664.0,74.6688,74.7752,74.6422,74.7752,8664.0
2017-11-29 10:40:00,84.31,84.36,84.07,84.12,7999.0,74.7841,74.8284,74.5712,74.6155,7999.0
2017-11-29 10:45:00,84.12,84.25,84.12,84.2,6558.0,74.6155,74.7309,74.6155,74.6865,6558.0
2017-11-29 10:50:00,84.2,84.33,84.2,84.27,3675.0,74.6865,74.8018,74.6865,74.7486,3675.0
2017-11-29 10:55:00,84.27,84.27,84.18,84.21,5545.0,74.7486,74.7486,74.6688,74.6954,5545.0
2017-11-29 11:00:00,84.19,84.24,84.11,84.11,7414.0,74.6776,74.722,74.6067,74.6067,7414.0
2017-11-29 11:05:00,84.1,84.15,84.05,84.07,6316.0,74.5978,74.6422,74.5535,74.5712,6316.0
2017-11-29 11:10:00,84.06,84.08,83.97,83.97,6101.0,74.5623,74.5801,74.4825,74.4825,6101.0
2017-11-29 11:15:00,83.95,84.15,83.95,84.05,10640.0,74.4648,74.6422,74.4648,74.5535,10640.0
2017-11-29 11:20:00,84.04,84.14,83.98,84.1,23004.0,74.5446,74.6333,74.4914,74.5978,23004.0
2017-11-29 11:25:00,84.07,84.25,84.04,84.18,7497.0,74.5712,74.7309,74.5446,74.6688,7497.0
2017-11-29 11:30:00,84.2,84.28,84.08,84.25,8555.0,74.6865,74.7575,74.5801,74.7309,8555.0
2017-11-29 11:35:00,84.22,84.28,84.08,84.11,12743.0,74.7042,74.7575,74.5801,74.6067,12743.0
2017-11-29 11:40:00,84.09,84.14,83.95,84.0,12724.0,74.5889,74.6333,74.4648,74.5091,12724.0
2017-11-29 11:45:00,83.98,84.14,83.95,84.11,7009.0,74.4914,74.6333,74.4648,74.6067,7009.0
2017-11-29 11:50:00,84.14,84.26,83.99,84.08,32412.0,74.6333,74.7397,74.5002,74.5801,32412.0
2017-11-29 11:55:00,84.06,84.1,83.91,83.95,13205.0,74.5623,74.5978,74.4293,74.4648,13205.0
2017-11-29 12:00:00,83.99,84.02,83.94,83.97,10981.0,74.5002,74.5268,74.4559,74.4825,10981.0
2017-11-29 12:05:00,83.95,84.05,83.95,83.98,10808.0,74.4648,74.5535,74.4648,74.4914,10808.0
2017-11-29 12:10:00,84.03,84.11,84.01,84.07,12299.0,74.5357,74.6067,74.518,74.5712,12299.0
2017-11-29 12:15:00,84.08,84.1,84.02,84.05,6627.0,74.5801,74.5978,74.5268,74.5535,6627.0
2017-11-29 12:20:00,84.05,84.09,83.98,84.02,5169.0,74.5535,74.5889,74.4914,74.5268,5169.0
2017-11-29 12:25:00,84.03,84.03,83.93,83.93,6877.0,74.5357,74.5357,74.447,74.447,6877.0
2017-11-29 12:30:00,83.94,83.96,83.89,83.95,4914.0,74.4559,74.4736,74.4115,74.4648,4914.0
2017-11-29 12:35:00,83.92,84.04,83.91,84.02,6909.0,74.4381,74.5446,74.4293,74.5268,6909.0
2017-11-29 12:40:00,84.04,84.1,83.98,84.0,11634.0,74.5446,74.5978,74.4914,74.5091,11634.0
2017-11-29 12:45:00,84.0,84.0,83.95,83.99,2642.0,74.5091,74.5091,74.4648,74.5002,2642.0
2017-11-29 12:50:00,83.96,83.98,83.89,83.9,6003.0,74.4736,74.4914,74.4115,74.4204,6003.0
2017-11-29 12:55:00,83.92,83.97,83.88,83.94,6300.0,74.4381,74.4825,74.4027,74.4559,6300.0
2017-11-29 13:00:00,83.97,83.97,83.84,83.88,4800.0,74.4825,74.4825,74.3672,74.4027,4800.0
2017-11-29 13:05:00,83.88,83.88,83.76,83.82,4500.0,74.4027,74.4027,74.2962,74.3494,4500.0
2017-11-29 13:10:00,83.82,83.82,83.76,83.78,4008.0,74.3494,74.3494,74.2962,74.314,4008.0
2017-11-29 13:15:00,83.81,83.84,83.75,83.75,3666.0,74.3406,74.3672,74.2873,74.2873,3666.0
2017-11-29 13:20:00,83.76,83.76,83.62,83.67,5627.0,74.2962,74.2962,74.172,74.2164,5627.0
2017-11-29 13:25:00,83.68,83.7,83.6,83.63,6346.0,74.2253,74.243,74.1543,74.1809,6346.0
2017-11-29 13:30:00,83.63,83.66,83.53,83.53,10891.0,74.1809,74.2075,74.0922,74.0922,10891.0
2017-11-29 13:35:00,83.53,83.55,83.46,83.46,6419.0,74.0922,74.1099,74.0301,74.0301,6419.0
2017-11-29 13:40:00,83.47,83.5,83.42,83.46,9992.0,74.039,74.0656,73.9946,74.0301,9992.0
2017-11-29 13:45:00,83.48,83.54,83.42,83.45,7512.0,74.0479,74.1011,73.9946,74.0212,7512.0
2017-11-29 13:50:00,83.43,83.57,83.43,83.46,8618.0,74.0035,74.1277,74.0035,74.0301,8618.0
2017-11-29 13:55:00,83.45,83.48,83.39,83.45,5681.0,74.0212,74.0479,73.968,74.0212,5681.0
2017-11-29 14:00:00,83.49,83.65,83.45,83.55,10036.0,74.0567,74.1986,74.0212,74.1099,10036.0
2017-11-29 14:05:00,83.54,83.58,83.43,83.58,6048.0,74.1011,74.1366,74.0035,74.1366,6048.0
2017-11-29 14:10:00,83.62,83.65,83.54,83.56,7459.0,74.172,74.1986,74.1011,74.1188,7459.0
2017-11-29 14:15:00,83.57,83.65,83.56,83.63,5046.0,74.1277,74.1986,74.1188,74.1809,5046.0
2017-11-29 14:20:00,83.65,83.7,83.64,83.66,7164.0,74.1986,74.243,74.1898,74.2075,7164.0
2017-11-29 14:25:00,83.68,83.71,83.65,83.66,6396.0,74.2253,74.2519,74.1986,74.2075,6396.0
2017-11-29 14:30:00,83.72,83.72,83.53,83.63,7976.0,74.2607,74.2607,74.0922,74.1809,7976.0
2017-11-29 14:35:00,83.6,83.64,83.51,83.52,7040.0,74.1543,74.1898,74.0745,74.0833,7040.0
2017-11-29 14:40:00,83.53,83.55,83.49,83.52,3579.0,74.0922,74.1099,74.0567,74.0833,3579.0
2017-11-29 14:45:00,83.51,83.59,83.5,83.59,3684.0,74.0745,74.1454,74.0656,74.1454,3684.0
2017-11-29 14:50:00,83.61,83.61,83.51,83.53,7084.0,74.1632,74.1632,74.0745,74.0922,7084.0
2017-11-29 14:55:00,83.57,83.6,83.55,83.57,4200.0,74.1277,74.1543,74.1099,74.1277,4200.0
2017-11-29 15:00:00,83.58,83.64,83.53,83.62,6610.0,74.1366,74.1898,74.0922,74.172,6610.0
2017-11-29 15:05:00,83.6,83.63,83.53,83.62,10359.0,74.1543,74.1809,74.0922,74.172,10359.0
2017-11-29 15:10:00,83.61,83.62,83.52,83.55,15471.0,74.1632,74.172,74.0833,74.1099,15471.0
2017-11-29 15:15:00,83.57,83.66,83.55,83.66,7030.0,74.1277,74.2075,74.1099,74.2075,7030.0
2017-11-29 15:20:00,83.65,83.72,83.61,83.71,29942.0,74.1986,74.2607,74.1632,74.2519,29942.0
2017-11-29 15:25:00,83.71,83.75,83.66,83.71,14958.0,74.2519,74.2873,74.2075,74.2519,14958.0
2017-11-29 15:30:00,83.73,83.77,83.69,83.77,11233.0,74.2696,74.3051,74.2341,74.3051,11233.0
2017-11-29 15:35:00,83.77,83.77,83.7,83.7,13524.0,74.3051,74.3051,74.243,74.243,13524.0
2017-11-29 15:40:00,83.71,83.71,83.65,83.69,17142.0,74.2519,74.2519,74.1986,74.2341,17142.0
2017-11-29 15:45:00,83.67,83.7,83.63,83.66,33709.0,74.2164,74.243,74.1809,74.2075,33709.0
2017-11-29 15:50:00,83.68,83.69,83.64,83.65,53154.0,74.2253,74.2341,74.1898,74.1986,53154.0
2017-11-29 15:55:00,83.67,83.69,83.59,83.61,95371.0,74.2164,74.2341,74.1454,74.1632,95371.0
2017-11-30 09:30:00,84.07,84.07,83.8,84.02,18860.0,74.5712,74.5712,74.3317,74.5268,18860.0
2017-11-30 09:35:00,83.98,84.04,83.77,83.86,4443.0,74.4914,74.5446,74.3051,74.3849,4443.0
2017-11-30 09:40:00,83.79,83.82,83.61,83.73,34010.0,74.3228,74.3494,74.1632,74.2696,34010.0
2017-11-30 09:45:00,83.74,83.76,83.57,83.57,9249.0,74.2785,74.2962,74.1277,74.1277,9249.0
2017-11-30 09:50:00,83.59,83.62,83.4,83.55,8390.0,74.1454,74.172,73.9769,74.1099,8390.0
2017-11-30 09:55:00,83.52,83.54,83.42,83.51,6003.0,74.0833,74.1011,73.9946,74.0745,6003.0
2017-11-30 10:00:00,83.51,83.58,83.5,83.55,7399.0,74.0745,74.1366,74.0656,74.1099,7399.0
2017-11-30 10:05:00,83.54,83.65,83.43,83.44,6452.0,74.1011,74.1986,74.0035,74.0124,6452.0
2017-11-30 10:10:00,83.36,83.61,83.36,83.57,11456.0,73.9414,74.1632,73.9414,74.1277,11456.0
2017-11-30 10:15:00,83.56,83.64,83.5,83.5,40919.0,74.1188,74.1898,74.0656,74.0656,40919.0
2017-11-30 10:20:00,83.5,83.53,83.38,83.47,9712.0,74.0656,74.0922,73.9592,74.039,9712.0
2017-11-30 10:25:00,83.47,83.54,83.32,83.41,10803.0,74.039,74.1011,73.9059,73.9858,10803.0
2017-11-30 10:30:00,83.42,83.61,83.3,83.47,14551.0,73.9946,74.1632,73.8882,74.039,14551.0
2017-11-30 10:35:00,83.47,83.49,83.41,83.41,4735.0,74.039,74.0567,73.9858,73.9858,4735.0
2017-11-30 10:40:00,83.4,83.43,83.36,83.42,11454.0,73.9769,74.0035,73.9414,73.9946,11454.0
2017-11-30 10:45:00,83.43,83.56,83.35,83.56,11487.0,74.0035,74.1188,73.9325,74.1188,11487.0
2017-11-30 10:50:00,83.55,83.79,83.49,83.65,20804.0,74.1099,74.3228,74.0567,74.1986,20804.0
2017-11-30 10:55:00,83.65,83.78,83.6,83.6,25387.0,74.1986,74.314,74.1543,74.1543,25387.0
2017-11-30 11:00:00,83.6,83.8,83.6,83.8,27185.0,74.1543,74.3317,74.1543,74.3317,27185.0
2017-11-30 11:05:00,83.8,83.87,83.75,83.8,16639.0,74.3317,74.3938,74.2873,74.3317,16639.0
2017-11-30 11:10:00,83.8,83.84,83.68,83.84,7360.0,74.3317,74.3672,74.2253,74.3672,7360.0
2017-11-30 11:15:00,83.79,83.93,83.79,83.8,14268.0,74.3228,74.447,74.3228,74.3317,14268.0
2017-11-30 11:20:00,83.84,83.87,83.78,83.79,5751.0,74.3672,74.3938,74.314,74.3228,5751.0
2017-11-30 11:25:00,83.8,83.85,83.67,83.67,13520.0,74.3317,74.3761,74.2164,74.2164,13520.0
2017-11-30 11:30:00,83.65,83.88,83.65,83.86,10871.0,74.1986,74.4027,74.1986,74.3849,10871.0
2017-11-30 11:35:00,83.83,83.88,83.79,83.81,22415.0,74.3583,74.4027,74.3228,74.3406,22415.0
2017-11-30 11:40:00,83.84,83.89,83.82,83.89,6621.0,74.3672,74.4115,74.3494,74.4115,6621.0
2017-11-30 11:45:00,83.88,83.92,83.83,83.92,10559.0,74.4027,74.4381,74.3583,74.4381,10559.0
2017-11-30 11:50:00,83.93,84.02,83.88,84.02,6068.0,74.447,74.5268,74.4027,74.5268,6068.0
2017-11-30 11:55:00,84.01,84.07,83.99,84.07,4696.0,74.518,74.5712,74.5002,74.5712,4696.0
2017-11-30 12:00:00,84.1,84.16,83.97,84.0,25930.0,74.5978,74.651,74.4825,74.5091,25930.0
2017-11-30 12:05:00,84.02,84.12,84.01,84.12,16120.0,74.5268,74.6155,74.518,74.6155,16120.0
2017-11-30 12:10:00,84.15,84.25,84.12,84.16,12235.0,74.6422,74.7309,74.6155,74.651,12235.0
2017-11-30 12:15:00,84.2,84.24,84.08,84.14,11713.0,74.6865,74.722,74.5801,74.6333,11713.0
2017-11-30 12:20:00,84.12,84.14,84.01,84.09,10668.0,74.6155,74.6333,74.518,74.5889,10668.0
2017-11-30 12:25:00,84.11,84.21,84.08,84.19,8504.0,74.6067,74.6954,74.5801,74.6776,8504.0
2017-11-30 12:30:00,84.19,84.35,84.19,84.3,10041.0,74.6776,74.8196,74.6776,74.7752,10041.0
2017-11-30 12:35:00,84.28,84.34,84.2,84.31,24455.0,74.7575,74.8107,74.6865,74.7841,24455.0
2017-11-30 12:40:00,84.31,84.32,84.23,84.3,14675.0,74.7841,74.7929,74.7131,74.7752,14675.0
2017-11-30 12:45:00,84.31,84.55,84.27,84.54,11333.0,74.7841,74.997,74.7486,74.9881,11333.0
2017-11-30 12:50:00,84.51,84.53,84.47,84.53,2600.0,74.9615,74.9792,74.926,74.9792,2600.0
2017-11-30 12:55:00,84.5,84.55,84.42,84.54,7531.0,74.9526,74.997,74.8816,74.9881,7531.0
2017-11-30 13:00:00,84.54,84.7,84.49,84.68,22017.0,74.9881,75.13,74.9437,75.1123,22017.0
2017-11-30 13:05:00,84.64,84.67,84.59,84.61,4434.0,75.0768,75.1034,75.0324,75.0502,4434.0
2017-11-30 13:10:00,84.55,84.55,84.43,84.44,3790.0,74.997,74.997,74.8905,74.8994,3790.0
2017-11-30 13:15:00,84.44,84.44,84.26,84.26,9754.0,74.8994,74.8994,74.7397,74.7397,9754.0
2017-11-30 13:20:00,84.29,84.29,84.21,84.23,3242.0,74.7663,74.7663,74.6954,74.7131,3242.0
2017-11-30 13:25:00,84.19,84.29,84.17,84.22,6713.0,74.6776,74.7663,74.6599,74.7042,6713.0
2017-11-30 13:30:00,84.22,84.25,84.16,84.16,3150.0,74.7042,74.7309,74.651,74.651,3150.0
2017-11-30 13:35:00,84.17,84.26,84.17,84.21,7725.0,74.6599,74.7397,74.6599,74.6954,7725.0
2017-11-30 13:40:00,84.17,84.19,84.02,84.02,4160.0,74.6599,74.6776,74.5268,74.5268,4160.0
2017-11-30 13:45:00,84.03,84.04,83.9,83.93,4687.0,74.5357,74.5446,74.4204,74.447,4687.0
2017-11-30 13:50:00,83.92,83.96,83.87,83.93,9138.0,74.4381,74.4736,74.3938,74.447,9138.0
2017-11-30 13:55:00,83.88,83.93,83.87,83.89,9446.0,74.4027,74.447,74.3938,74.4115,9446.0
2017-11-30 14:00:00,83.91,84.01,83.9,83.97,11280.0,74.4293,74.518,74.4204,74.4825,11280.0
2017-11-30 14:05:00,83.96,83.96,83.84,83.84,10902.0,74.4736,74.4736,74.3672,74.3672,10902.0
2017-11-30 14:10:00,83.87,83.98,83.84,83.97,13511.0,74.3938,74.4914,74.3672,74.4825,13511.0
2017-11-30 14:15:00,83.97,83.97,83.91,83.93,7338.0,74.4825,74.4825,74.4293,74.447,7338.0
2017-11-30 14:20:00,83.92,84.0,83.9,83.99,16559.0,74.4381,74.5091,74.4204,74.5002,16559.0
2017-11-30 14:25:00,83.99,84.11,83.97,84.09,14726.0,74.5002,74.6067,74.4825,74.5889,14726.0
2017-11-30 14:30:00,84.09,84.1,84.02,84.02,9000.0,74.5889,74.5978,74.5268,74.5268,9000.0
2017-11-30 14:35:00,84.02,84.07,83.95,84.07,11315.0,74.5268,74.5712,74.4648,74.5712,11315.0
2017-11-30 14:40:00,84.06,84.11,84.01,84.09,9719.0,74.5623,74.6067,74.518,74.5889,9719.0
2017-11-30 14:45:00,84.09,84.11,84.03,84.03,9263.0,74.5889,74.6067,74.5357,74.5357,9263.0
2017-11-30 14:50:00,84.02,84.06,84.0,84.01,13118.0,74.5268,74.5623,74.5091,74.518,13118.0
2017-11-30 14:55:00,84.02,84.03,83.96,83.99,10761.0,74.5268,74.5357,74.4736,74.5002,10761.0
2017-11-30 15:00:00,83.97,83.97,83.81,83.83,14718.0,74.4825,74.4825,74.3406,74.3583,14718.0
2017-11-30 15:05:00,83.85,83.92,83.8,83.87,17140.0,74.3761,74.4381,74.3317,74.3938,17140.0
2017-11-30 15:10:00,83.86,83.99,83.85,83.96,11158.0,74.3849,74.5002,74.3761,74.4736,11158.0
2017-11-30 15:15:00,83.99,84.0,83.91,83.91,14799.0,74.5002,74.5091,74.4293,74.4293,14799.0
2017-11-30 15:20:00,83.92,83.96,83.89,83.95,19486.0,74.4381,74.4736,74.4115,74.4648,19486.0
2017-11-30 15:25:00,83.96,83.99,83.9,83.91,32364.0,74.4736,74.5002,74.4204,74.4293,32364.0
2017-11-30 15:30:00,83.92,83.93,83.79,83.83,45799.0,74.4381,74.447,74.3228,74.3583,45799.0
2017-11-30 15:35:00,83.84,83.91,83.79,83.81,31128.0,74.3672,74.4293,74.3228,74.3406,31128.0
2017-11-30 15:40:00,83.84,83.87,83.81,83.84,35118.0,74.3672,74.3938,74.3406,74.3672,35118.0
2017-11-30 15:45:00,83.85,84.09,83.82,84.03,91632.0,74.3761,74.5889,74.3494,74.5357,91632.0
2017-11-30 15:50:00,84.03,84.07,83.9,83.97,82648.0,74.5357,74.5712,74.4204,74.4825,82648.0
2017-11-30 15:55:00,83.96,83.97,83.79,83.9,176279.0,74.4736,74.4825,74.3228,74.4204,176279.0
2017-12-01 09:30:00,84.32,84.95,84.32,84.67,32768.0,74.7929,75.3518,74.7929,75.1034,32768.0
2017-12-01 09:35:00,84.71,84.76,84.3,84.3,7075.0,75.1389,75.1832,74.7752,74.7752,7075.0
2017-12-01 09:40:00,84.3,84.41,84.26,84.36,13369.0,74.7752,74.8728,74.7397,74.8284,13369.0
2017-12-01 09:45:00,84.36,84.51,84.24,84.25,22397.0,74.8284,74.9615,74.722,74.7309,22397.0
2017-12-01 09:50:00,84.25,84.44,84.17,84.4,19764.0,74.7309,74.8994,74.6599,74.8639,19764.0
2017-12-01 09:55:00,84.39,84.46,84.34,84.41,16521.0,74.855,74.9171,74.8107,74.8728,16521.0
2017-12-01 10:00:00,84.41,84.41,84.26,84.3,14834.0,74.8728,74.8728,74.7397,74.7752,14834.0
2017-12-01 10:05:00,84.32,84.47,84.32,84.45,23408.0,74.7929,74.926,74.7929,74.9083,23408.0
2017-12-01 10:10:00,84.45,84.65,84.45,84.57,19056.0,74.9083,75.0857,74.9083,75.0147,19056.0
2017-12-01 10:15:00,84.55,84.95,84.52,84.95,43972.0,74.997,75.3518,74.9703,75.3518,43972.0
2017-12-01 10:20:00,84.9,85.03,84.82,84.89,28163.0,75.3074,75.4227,75.2365,75.2985,28163.0
2017-12-01 10:25:00,84.92,85.0,84.84,84.96,65376.0,75.3252,75.3961,75.2542,75.3606,65376.0
2017-12-01 10:30:00,84.97,85.02,84.89,84.89,14458.0,75.3695,75.4139,75.2985,75.2985,14458.0
2017-12-01 10:35:00,84.87,84.92,84.77,84.77,13424.0,75.2808,75.3252,75.1921,75.1921,13424.0
2017-12-01 10:40:00,84.78,84.86,84.76,84.8,9836.0,75.201,75.2719,75.1832,75.2187,9836.0
2017-12-01 10:45:00,84.78,84.82,84.76,84.8,24702.0,75.201,75.2365,75.1832,75.2187,24702.0
2017-12-01 10:50:00,84.79,84.93,84.75,84.81,11474.0,75.2098,75.334,75.1744,75.2276,11474.0
2017-12-01 10:55:00,84.79,84.83,84.73,84.73,8596.0,75.2098,75.2453,75.1566,75.1566,8596.0
2017-12-01 11:00:00,84.77,84.78,84.68,84.75,19250.0,75.1921,75.201,75.1123,75.1744,19250.0
2017-12-01 11:05:00,84.73,84.73,84.29,84.47,22379.0,75.1566,75.1566,74.7663,74.926,22379.0
2017-12-01 11:10:00,84.47,84.47,83.34,83.92,34560.0,74.926,74.926,73.9237,74.4381,34560.0
2017-12-01 11:15:00,83.88,84.19,83.75,84.19,20131.0,74.4027,74.6776,74.2873,74.6776,20131.0
2017-12-01 11:20:00,84.22,84.32,83.61,83.61,20918.0,74.7042,74.7929,74.1632,74.1632,20918.0
2017-12-01 11:25:00,83.7,83.77,83.13,83.21,25214.0,74.243,74.3051,73.7374,73.8084,25214.0
2017-12-01 11:30:00,83.26,83.54,83.03,83.5,29742.0,73.8527,74.1011,73.6487,74.0656,29742.0
2017-12-01 11:35:00,83.53,83.85,83.33,83.8,22187.0,74.0922,74.3761,73.9148,74.3317,22187.0
2017-12-01 11:40:00,83.74,83.87,83.62,83.79,27794.0,74.2785,74.3938,74.172,74.3228,27794.0
2017-12-01 11:45:00,83.87,83.87,83.63,83.67,13116.0,74.3938,74.3938,74.1809,74.2164,13116.0
2017-12-01 11:50:00,83.61,83.92,83.53,83.81,17789.0,74.1632,74.4381,74.0922,74.3406,17789.0
2017-12-01 11:55:00,83.92,84.15,83.81,83.93,10787.0,74.4381,74.6422,74.3406,74.447,10787.0
2017-12-01 12:00:00,83.97,84.02,83.81,83.83,10460.0,74.4825,74.5268,74.3406,74.3583,10460.0
2017-12-01 12:05:00,83.92,84.09,83.82,83.87,12811.0,74.4381,74.5889,74.3494,74.3938,12811.0
2017-12-01 12:10:00,83.84,83.93,83.79,83.81,10232.0,74.3672,74.447,74.3228,74.3406,10232.0
2017-12-01 12:15:00,83.86,84.1,83.79,83.92,9200.0,74.3849,74.5978,74.3228,74.4381,9200.0
2017-12-01 12:20:00,83.99,84.17,83.91,84.06,14699.0,74.5002,74.6599,74.4293,74.5623,14699.0
2017-12-01 12:25:00,84.07,84.25,84.03,84.19,10632.0,74.5712,74.7309,74.5357,74.6776,10632.0
2017-12-01 12:30:00,84.21,84.26,84.03,84.04,8023.0,74.6954,74.7397,74.5357,74.5446,8023.0
2017-12-01 12:35:00,84.12,84.29,84.09,84.24,10811.0,74.6155,74.7663,74.5889,74.722,10811.0
2017-12-01 12:40:00,84.23,84.26,84.17,84.21,6591.0,74.7131,74.7397,74.6599,74.6954,6591.0
2017-12-01 12:45:00,84.19,84.25,84.16,84.22,8960.0,74.6776,74.7309,74.651,74.7042,8960.0
2017-12-01 12:50:00,84.22,84.32,84.14,84.22,11111.0,74.7042,74.7929,74.6333,74.7042,11111.0
2017-12-01 12:55:00,84.3,84.38,84.26,84.3,7657.0,74.7752,74.8462,74.7397,74.7752,7657.0
2017-12-01 13:00:00,84.3,84.37,84.24,84.35,7169.0,74.7752,74.8373,74.722,74.8196,7169.0
2017-12-01 13:05:00,84.31,84.37,84.22,84.37,6360.0,74.7841,74.8373,74.7042,74.8373,6360.0
2017-12-01 13:10:00,84.35,84.6,84.34,84.54,15312.0,74.8196,75.0413,74.8107,74.9881,15312.0
2017-12-01 13:15:00,84.51,84.63,84.45,84.6,13930.0,74.9615,75.0679,74.9083,75.0413,13930.0
2017-12-01 13:20:00,84.56,84.67,84.56,84.61,7707.0,75.0058,75.1034,75.0058,75.0502,7707.0
2017-12-01 13:25:00,84.62,84.67,84.55,84.59,11077.0,75.0591,75.1034,74.997,75.0324,11077.0
2017-12-01 13:30:00,84.59,84.66,84.58,84.63,7235.0,75.0324,75.0945,75.0236,75.0679,7235.0
2017-12-01 13:35:00,84.67,84.67,84.54,84.54,7614.0,75.1034,75.1034,74.9881,74.9881,7614.0
2017-12-01 13:40:00,84.56,84.56,84.42,84.49,10094.0,75.0058,75.0058,74.8816,74.9437,10094.0
2017-12-01 13:45:00,84.53,84.58,84.49,84.51,43331.0,74.9792,75.0236,74.9437,74.9615,43331.0
2017-12-01 13:50:00,84.54,84.67,84.54,84.61,105652.0,74.9881,75.1034,74.9881,75.0502,105652.0
2017-12-01 13:55:00,84.66,84.78,84.66,84.72,5530.0,75.0945,75.201,75.0945,75.1478,5530.0
2017-12-01 14:00:00,84.69,84.81,84.62,84.81,8593.0,75.1211,75.2276,75.0591,75.2276,8593.0
2017-12-01 14:05:00,84.84,84.87,84.72,84.81,12505.0,75.2542,75.2808,75.1478,75.2276,12505.0
2017-12-01 14:10:00,84.78,84.88,84.76,84.83,12662.0,75.201,75.2897,75.1832,75.2453,12662.0
2017-12-01 14:15:00,84.82,84.93,84.79,84.85,46646.0,75.2365,75.334,75.2098,75.2631,46646.0
2017-12-01 14:20:00,84.86,85.01,84.85,84.95,17920.0,75.2719,75.405,75.2631,75.3518,17920.0
2017-12-01 14:25:00,84.95,85.0,84.88,84.96,21404.0,75.3518,75.3961,75.2897,75.3606,21404.0
2017-12-01 14:30:00,84.96,84.98,84.92,84.96,11656.0,75.3606,75.3784,75.3252,75.3606,11656.0
2017-12-01 14:35:00,84.95,85.0,84.92,84.98,25823.0,75.3518,75.3961,75.3252,75.3784,25823.0
2017-12-01 14:40:00,84.96,85.01,84.86,84.89,28133.0,75.3606,75.405,75.2719,75.2985,28133.0
2017-12-01 14:45:00,84.89,84.96,84.78,84.9,8975.0,75.2985,75.3606,75.201,75.3074,8975.0
2017-12-01 14:50:00,84.91,85.01,84.87,85.01,10542.0,75.3163,75.405,75.2808,75.405,10542.0
2017-12-01 14:55:00,84.98,84.98,84.83,84.89,14777.0,75.3784,75.3784,75.2453,75.2985,14777.0
2017-12-01 15:00:00,84.89,85.04,84.84,85.01,62494.0,75.2985,75.4316,75.2542,75.405,62494.0
2017-12-01 15:05:00,84.99,85.07,84.98,85.04,5297.0,75.3872,75.4582,75.3784,75.4316,5297.0
2017-12-01 15:10:00,85.03,85.06,84.96,84.96,15052.0,75.4227,75.4493,75.3606,75.3606,15052.0
2017-12-01 15:15:00,84.97,85.06,84.97,85.03,4674.0,75.3695,75.4493,75.3695,75.4227,4674.0
2017-12-01 15:20:00,85.01,85.07,84.99,85.0,15928.0,75.405,75.4582,75.3872,75.3961,15928.0
2017-12-01 15:25:00,84.99,85.07,84.99,85.07,9004.0,75.3872,75.4582,75.3872,75.4582,9004.0
2017-12-01 15:30:00,85.06,85.06,84.94,84.98,24973.0,75.4493,75.4493,75.3429,75.3784,24973.0
2017-12-01 15:35:00,84.99,85.02,84.94,84.98,42826.0,75.3872,75.4139,75.3429,75.3784,42826.0
2017-12-01 15:40:00,84.98,85.1,84.98,85.01,23824.0,75.3784,75.4848,75.3784,75.405,23824.0
2017-12-01 15:45:00,85.0,85.0,84.89,84.95,34149.0,75.3961,75.3961,75.2985,75.3518,34149.0
2017-12-01 15:50:00,84.95,85.01,84.95,85.0,46539.0,75.3518,75.405,75.3518,75.3961,46539.0
2017-12-01 15:55:00,85.0,85.07,84.99,85.05,68002.0,75.3961,75.4582,75.3872,75.4405,68002.0
2017-12-04 09:30:00,85.6,85.91,85.43,85.81,39596.0,75.9283,76.2033,75.7775,76.1146,39596.0
2017-12-04 09:35:00,85.78,85.78,85.61,85.68,10750.0,76.088,76.088,75.9372,75.9993,10750.0
2017-12-04 09:40:00,85.67,85.68,85.44,85.44,18826.0,75.9904,75.9993,75.7864,75.7864,18826.0
2017-12-04 09:45:00,85.45,85.45,85.2,85.26,7154.0,75.7953,75.7953,75.5735,75.6267,7154.0
2017-12-04 09:50:00,85.25,85.28,85.12,85.28,20332.0,75.6179,75.6445,75.5026,75.6445,20332.0
2017-12-04 09:55:00,85.3,85.78,85.29,85.74,20536.0,75.6622,76.088,75.6533,76.0525,20536.0
2017-12-04 10:00:00,85.75,85.98,85.71,85.98,36040.0,76.0614,76.2654,76.0259,76.2654,36040.0
2017-12-04 10:05:00,85.96,86.14,85.93,86.12,19798.0,76.2476,76.4073,76.221,76.3896,19798.0
2017-12-04 10:10:00,86.1,86.2,86.06,86.12,44079.0,76.3718,76.4605,76.3363,76.3896,44079.0
2017-12-04 10:15:00,86.14,86.4,86.11,86.36,43086.0,76.4073,76.6379,76.3807,76.6025,43086.0
2017-12-04 10:20:00,86.36,86.39,86.23,86.34,51834.0,76.6025,76.6291,76.4871,76.5847,51834.0
2017-12-04 10:25:00,86.34,86.5,86.33,86.43,22490.0,76.5847,76.7266,76.5758,76.6645,22490.0
2017-12-04 10:30:00,86.43,86.51,86.33,86.36,34897.0,76.6645,76.7355,76.5758,76.6025,34897.0
2017-12-04 10:35:00,86.35,86.54,86.34,86.43,37695.0,76.5936,76.7621,76.5847,76.6645,37695.0
2017-12-04 10:40:00,86.43,86.52,86.25,86.32,32674.0,76.6645,76.7444,76.5049,76.567,32674.0
2017-12-04 10:45:00,86.35,86.37,86.07,86.25,39600.0,76.5936,76.6113,76.3452,76.5049,39600.0
2017-12-04 10:50:00,86.25,86.36,86.18,86.31,84337.0,76.5049,76.6025,76.4428,76.5581,84337.0
2017-12-04 10:55:00,86.31,86.35,86.21,86.33,26345.0,76.5581,76.5936,76.4694,76.5758,26345.0
2017-12-04 11:00:00,86.34,86.35,86.12,86.18,39954.0,76.5847,76.5936,76.3896,76.4428,39954.0
2017-12-04 11:05:00,86.16,86.31,86.14,86.23,16166.0,76.4251,76.5581,76.4073,76.4871,16166.0
2017-12-04 11:10:00,86.23,86.32,86.18,86.22,35834.0,76.4871,76.567,76.4428,76.4783,35834.0
2017-12-04 11:15:00,86.18,86.32,86.16,86.23,34868.0,76.4428,76.567,76.4251,76.4871,34868.0
2017-12-04 11:20:00,86.25,86.32,86.23,86.25,18109.0,76.5049,76.567,76.4871,76.5049,18109.0
2017-12-04 11:25:00,86.24,86.32,86.18,86.3,55493.0,76.496,76.567,76.4428,76.5492,55493.0
2017-12-04 11:30:00,86.29,86.33,86.22,86.28,26768.0,76.5404,76.5758,76.4783,76.5315,26768.0
2017-12-04 11:35:00,86.28,86.3,86.22,86.29,16733.0,76.5315,76.5492,76.4783,76.5404,16733.0
2017-12-04 11:40:00,86.28,86.35,86.21,86.29,16435.0,76.5315,76.5936,76.4694,76.5404,16435.0
2017-12-04 11:45:00,86.31,86.37,86.29,86.31,8150.0,76.5581,76.6113,76.5404,76.5581,8150.0
2017-12-04 11:50:00,86.3,86.38,86.28,86.32,10302.0,76.5492,76.6202,76.5315,76.567,10302.0
2017-12-04 11:55:00,86.3,86.32,86.17,86.18,11472.0,76.5492,76.567,76.4339,76.4428,11472.0
2017-12-04 12:00:00,86.16,86.21,85.98,86.02,8851.0,76.4251,76.4694,76.2654,76.3009,8851.0
2017-12-04 12:05:00,86.03,86.09,86.01,86.01,9965.0,76.3097,76.363,76.292,76.292,9965.0
2017-12-04 12:10:00,85.99,86.01,85.93,85.98,7096.0,76.2743,76.292,76.221,76.2654,7096.0
2017-12-04 12:15:00,85.99,86.17,85.98,86.13,74569.0,76.2743,76.4339,76.2654,76.3984,74569.0
2017-12-04 12:20:00,86.13,86.16,85.96,86.04,47996.0,76.3984,76.4251,76.2476,76.3186,47996.0
2017-12-04 12:25:00,86.05,86.09,86.04,86.08,32636.0,76.3275,76.363,76.3186,76.3541,32636.0
2017-12-04 12:30:00,86.09,86.09,85.91,85.98,62221.0,76.363,76.363,76.2033,76.2654,62221.0
2017-12-04 12:35:00,85.98,86.06,85.82,85.93,29075.0,76.2654,76.3363,76.1235,76.221,29075.0
2017-12-04 12:40:00,85.92,86.06,85.92,86.0,5608.0,76.2122,76.3363,76.2122,76.2831,5608.0
2017-12-04 12:45:00,86.02,86.04,85.94,85.98,4721.0,76.3009,76.3186,76.2299,76.2654,4721.0
2017-12-04 12:50:00,85.98,85.99,85.87,85.96,10525.0,76.2654,76.2743,76.1678,76.2476,10525.0
2017-12-04 12:55:00,85.96,85.99,85.9,85.98,10393.0,76.2476,76.2743,76.1944,76.2654,10393.0
2017-12-04 13:00:00,85.98,86.03,85.96,86.01,7508.0,76.2654,76.3097,76.2476,76.292,7508.0
2017-12-04 13:05:00,86.01,86.09,86.01,86.04,8862.0,76.292,76.363,76.292,76.3186,8862.0
2017-12-04 13:10:00,86.03,86.06,86.01,86.03,7825.0,76.3097,76.3363,76.292,76.3097,7825.0
2017-12-04 13:15:00,86.02,86.06,86.0,86.0,13069.0,76.3009,76.3363,76.2831,76.2831,13069.0
2017-12-04 13:20:00,86.02,86.04,86.0,86.03,7167.0,76.3009,76.3186,76.2831,76.3097,7167.0
2017-12-04 13:25:00,86.03,86.04,85.97,85.99,6929.0,76.3097,76.3186,76.2565,76.2743,6929.0
2017-12-04 13:30:00,86.0,86.04,85.98,86.01,8645.0,76.2831,76.3186,76.2654,76.292,8645.0
2017-12-04 13:35:00,86.01,86.05,86.0,86.05,16264.0,76.292,76.3275,76.2831,76.3275,16264.0
2017-12-04 13:40:00,86.05,86.07,86.04,86.06,5715.0,76.3275,76.3452,76.3186,76.3363,5715.0
2017-12-04 13:45:00,86.07,86.07,86.0,86.02,7080.0,76.3452,76.3452,76.2831,76.3009,7080.0
2017-12-04 13:50:00,86.02,86.05,86.0,86.04,10935.0,76.3009,76.3275,76.2831,76.3186,10935.0
2017-12-04 13:55:00,86.02,86.03,85.95,86.01,6747.0,76.3009,76.3097,76.2388,76.292,6747.0
2017-12-04 14:00:00,86.02,86.03,85.98,86.01,9112.0,76.3009,76.3097,76.2654,76.292,9112.0
2017-12-04 14:05:00,86.03,86.05,85.99,86.01,16321.0,76.3097,76.3275,76.2743,76.292,16321.0
2017-12-04 14:10:00,85.99,86.04,85.99,86.02,8626.0,76.2743,76.3186,76.2743,76.3009,8626.0
2017-12-04 14:15:00,85.99,86.06,85.98,86.06,9084.0,76.2743,76.3363,76.2654,76.3363,9084.0
2017-12-04 14:20:00,86.03,86.06,85.99,86.01,8220.0,76.3097,76.3363,76.2743,76.292,8220.0
2017-12-04 14:25:00,86.01,86.07,85.97,86.01,7937.0,76.292,76.3452,76.2565,76.292,7937.0
2017-12-04 14:30:00,86.02,86.02,85.93,85.98,20676.0,76.3009,76.3009,76.221,76.2654,20676.0
2017-12-04 14:35:00,86.0,86.05,85.99,86.03,6824.0,76.2831,76.3275,76.2743,76.3097,6824.0
2017-12-04 14:40:00,85.99,86.04,85.94,86.01,20084.0,76.2743,76.3186,76.2299,76.292,20084.0
2017-12-04 14:45:00,86.01,86.02,85.93,85.97,21450.0,76.292,76.3009,76.221,76.2565,21450.0
2017-12-04 14:50:00,85.98,86.05,85.97,86.02,24067.0,76.2654,76.3275,76.2565,76.3009,24067.0
2017-12-04 14:55:00,86.01,86.1,85.98,86.05,12083.0,76.292,76.3718,76.2654,76.3275,12083.0
2017-12-04 15:00:00,86.03,86.14,86.03,86.13,16430.0,76.3097,76.4073,76.3097,76.3984,16430.0
2017-12-04 15:05:00,86.12,86.21,86.08,86.17,21076.0,76.3896,76.4694,76.3541,76.4339,21076.0
2017-12-04 15:10:00,86.17,86.22,86.16,86.22,26057.0,76.4339,76.4783,76.4251,76.4783,26057.0
2017-12-04 15:15:00,86.21,86.23,86.11,86.12,16121.0,76.4694,76.4871,76.3807,76.3896,16121.0
2017-12-04 15:20:00,86.13,86.18,86.1,86.17,15188.0,76.3984,76.4428,76.3718,76.4339,15188.0
2017-12-04 15:25:00,86.15,86.16,86.07,86.1,23820.0,76.4162,76.4251,76.3452,76.3718,23820.0
2017-12-04 15:30:00,86.09,86.12,86.0,86.08,30488.0,76.363,76.3896,76.2831,76.3541,30488.0
2017-12-04 15:35:00,86.08,86.11,86.0,86.04,47733.0,76.3541,76.3807,76.2831,76.3186,47733.0
2017-12-04 15:40:00,86.04,86.09,85.94,86.01,32834.0,76.3186,76.363,76.2299,76.292,32834.0
2017-12-04 15:45:00,86.01,86.11,85.99,86.08,93796.0,76.292,76.3807,76.2743,76.3541,93796.0
2017-12-04 15:50:00,86.06,86.1,86.02,86.04,74009.0,76.3363,76.3718,76.3009,76.3186,74009.0
2017-12-04 15:55:00,86.05,86.05,85.98,85.98,119594.0,76.3275,76.3275,76.2654,76.2654,119594.0
2017-12-05 09:30:00,86.17,86.49,85.94,86.01,25299.0,76.4339,76.7178,76.2299,76.292,25299.0
2017-12-05 09:35:00,85.96,85.99,85.64,85.9,29371.0,76.2476,76.2743,75.9638,76.1944,29371.0
2017-12-05 09:40:00,85.87,86.05,85.81,86.03,36302.0,76.1678,76.3275,76.1146,76.3097,36302.0
2017-12-05 09:45:00,86.03,86.03,85.89,85.94,44345.0,76.3097,76.3097,76.1856,76.2299,44345.0
2017-12-05 09:50:00,85.92,86.06,85.88,86.0,52689.0,76.2122,76.3363,76.1767,76.2831,52689.0
2017-12-05 09:55:00,86.0,86.04,85.88,86.04,30041.0,76.2831,76.3186,76.1767,76.3186,30041.0
2017-12-05 10:00:00,86.04,86.05,85.9,85.96,97414.0,76.3186,76.3275,76.1944,76.2476,97414.0
2017-12-05 10:05:00,85.94,86.01,85.89,86.0,31232.0,76.2299,76.292,76.1856,76.2831,31232.0
2017-12-05 10:10:00,86.0,86.12,85.94,86.1,39100.0,76.2831,76.3896,76.2299,76.3718,39100.0
2017-12-05 10:15:00,86.09,86.15,86.0,86.15,20905.0,76.363,76.4162,76.2831,76.4162,20905.0
2017-12-05 10:20:00,86.15,86.23,86.0,86.11,28568.0,76.4162,76.4871,76.2831,76.3807,28568.0
2017-12-05 10:25:00,86.12,86.13,85.95,86.0,15531.0,76.3896,76.3984,76.2388,76.2831,15531.0
2017-12-05 10:30:00,86.0,86.01,85.9,85.97,18784.0,76.2831,76.292,76.1944,76.2565,18784.0
2017-12-05 10:35:00,85.98,86.02,85.73,85.76,28036.0,76.2654,76.3009,76.0436,76.0702,28036.0
2017-12-05 10:40:00,85.74,85.78,85.6,85.63,38405.0,76.0525,76.088,75.9283,75.9549,38405.0
2017-12-05 10:45:00,85.67,85.7,85.52,85.6,30576.0,75.9904,76.017,75.8574,75.9283,30576.0
2017-12-05 10:50:00,85.6,85.63,85.46,85.46,18973.0,75.9283,75.9549,75.8041,75.8041,18973.0
2017-12-05 10:55:00,85.46,85.69,85.44,85.67,14241.0,75.8041,76.0082,75.7864,75.9904,14241.0
2017-12-05 11:00:00,85.64,85.66,85.51,85.6,18329.0,75.9638,75.9815,75.8485,75.9283,18329.0
2017-12-05 11:05:00,85.61,85.61,85.47,85.53,17423.0,75.9372,75.9372,75.813,75.8662,17423.0
2017-12-05 11:10:00,85.54,85.58,85.5,85.51,14034.0,75.8751,75.9106,75.8396,75.8485,14034.0
2017-12-05 11:15:00,85.51,85.57,85.44,85.49,17082.0,75.8485,75.9017,75.7864,75.8308,17082.0
2017-12-05 11:20:00,85.48,85.51,85.47,85.51,14183.0,75.8219,75.8485,75.813,75.8485,14183.0
2017-12-05 11:25:00,85.52,85.54,85.48,85.52,9766.0,75.8574,75.8751,75.8219,75.8574,9766.0
2017-12-05 11:30:00,85.55,85.66,85.54,85.62,9513.0,75.884,75.9815,75.8751,75.9461,9513.0
2017-12-05 11:35:00,85.64,85.64,85.59,85.63,8974.0,75.9638,75.9638,75.9195,75.9549,8974.0
2017-12-05 11:40:00,85.6,85.62,85.53,85.53,21926.0,75.9283,75.9461,75.8662,75.8662,21926.0
2017-12-05 11:45:00,85.55,85.58,85.54,85.57,10260.0,75.884,75.9106,75.8751,75.9017,10260.0
2017-12-05 11:50:00,85.58,85.58,85.47,85.48,20463.0,75.9106,75.9106,75.813,75.8219,20463.0
2017-12-05 11:55:00,85.48,85.52,85.41,85.41,11353.0,75.8219,75.8574,75.7598,75.7598,11353.0
2017-12-05 12:00:00,85.4,85.4,85.21,85.21,5483.0,75.7509,75.7509,75.5824,75.5824,5483.0
2017-12-05 12:05:00,85.23,85.34,85.23,85.31,4680.0,75.6001,75.6977,75.6001,75.6711,4680.0
2017-12-05 12:10:00,85.32,85.37,85.32,85.36,2626.0,75.68,75.7243,75.68,75.7154,2626.0
2017-12-05 12:15:00,85.36,85.46,85.36,85.45,9372.0,75.7154,75.8041,75.7154,75.7953,9372.0
2017-12-05 12:20:00,85.43,85.43,85.34,85.39,9423.0,75.7775,75.7775,75.6977,75.7421,9423.0
2017-12-05 12:25:00,85.39,85.4,85.37,85.4,4440.0,75.7421,75.7509,75.7243,75.7509,4440.0
2017-12-05 12:30:00,85.37,85.41,85.35,85.38,8908.0,75.7243,75.7598,75.7066,75.7332,8908.0
2017-12-05 12:35:00,85.38,85.38,85.33,85.35,4526.0,75.7332,75.7332,75.6888,75.7066,4526.0
2017-12-05 12:40:00,85.34,85.34,85.26,85.27,4113.0,75.6977,75.6977,75.6267,75.6356,4113.0
2017-12-05 12:45:00,85.27,85.29,85.21,85.26,14864.0,75.6356,75.6533,75.5824,75.6267,14864.0
2017-12-05 12:50:00,85.24,85.26,85.18,85.23,8908.0,75.609,75.6267,75.5558,75.6001,8908.0
2017-12-05 12:55:00,85.22,85.22,85.12,85.12,7371.0,75.5913,75.5913,75.5026,75.5026,7371.0
2017-12-05 13:00:00,85.16,85.26,85.1,85.26,8878.0,75.538,75.6267,75.4848,75.6267,8878.0
2017-12-05 13:05:00,85.23,85.38,85.13,85.38,19578.0,75.6001,75.7332,75.5114,75.7332,19578.0
2017-12-05 13:10:00,85.41,85.43,85.35,85.4,8296.0,75.7598,75.7775,75.7066,75.7509,8296.0
2017-12-05 13:15:00,85.39,85.4,85.3,85.38,4683.0,75.7421,75.7509,75.6622,75.7332,4683.0
2017-12-05 13:20:00,85.36,85.4,85.33,85.35,4497.0,75.7154,75.7509,75.6888,75.7066,4497.0
2017-12-05 13:25:00,85.41,85.41,85.27,85.29,4273.0,75.7598,75.7598,75.6356,75.6533,4273.0
2017-12-05 13:30:00,85.28,85.29,85.24,85.26,6429.0,75.6445,75.6533,75.609,75.6267,6429.0
2017-12-05 13:35:00,85.27,85.27,85.18,85.25,8133.0,75.6356,75.6356,75.5558,75.6179,8133.0
2017-12-05 13:40:00,85.25,85.25,85.18,85.21,6035.0,75.6179,75.6179,75.5558,75.5824,6035.0
2017-12-05 13:45:00,85.24,85.26,85.2,85.24,5953.0,75.609,75.6267,75.5735,75.609,5953.0
2017-12-05 13:50:00,85.21,85.23,85.18,85.18,6025.0,75.5824,75.6001,75.5558,75.5558,6025.0
2017-12-05 13:55:00,85.19,85.28,85.17,85.26,6974.0,75.5646,75.6445,75.5469,75.6267,6974.0
2017-12-05 14:00:00,85.24,85.29,85.23,85.26,10796.0,75.609,75.6533,75.6001,75.6267,10796.0
2017-12-05 14:05:00,85.29,85.3,85.16,85.2,12119.0,75.6533,75.6622,75.538,75.5735,12119.0
2017-12-05 14:10:00,85.2,85.21,85.15,85.19,5923.0,75.5735,75.5824,75.5292,75.5646,5923.0
2017-12-05 14:15:00,85.19,85.2,85.12,85.17,10098.0,75.5646,75.5735,75.5026,75.5469,10098.0
2017-12-05 14:20:00,85.17,85.17,85.1,85.14,8531.0,75.5469,75.5469,75.4848,75.5203,8531.0
2017-12-05 14:25:00,85.13,85.2,85.1,85.19,8755.0,75.5114,75.5735,75.4848,75.5646,8755.0
2017-12-05 14:30:00,85.14,85.17,85.05,85.12,6651.0,75.5203,75.5469,75.4405,75.5026,6651.0
2017-12-05 14:35:00,85.11,85.15,85.06,85.1,11872.0,75.4937,75.5292,75.4493,75.4848,11872.0
2017-12-05 14:40:00,85.1,85.13,85.07,85.12,11483.0,75.4848,75.5114,75.4582,75.5026,11483.0
2017-12-05 14:45:00,85.13,85.13,85.05,85.11,11085.0,75.5114,75.5114,75.4405,75.4937,11085.0
2017-12-05 14:50:00,85.11,85.16,85.0,85.02,13593.0,75.4937,75.538,75.3961,75.4139,13593.0
2017-12-05 14:55:00,85.01,85.05,84.97,85.01,12515.0,75.405,75.4405,75.3695,75.405,12515.0
2017-12-05 15:00:00,85.01,85.01,84.88,84.88,10954.0,75.405,75.405,75.2897,75.2897,10954.0
2017-12-05 15:05:00,84.86,84.94,84.85,84.87,19263.0,75.2719,75.3429,75.2631,75.2808,19263.0
2017-12-05 15:10:00,84.88,84.96,84.87,84.95,10237.0,75.2897,75.3606,75.2808,75.3518,10237.0
2017-12-05 15:15:00,84.94,84.99,84.91,84.91,12875.0,75.3429,75.3872,75.3163,75.3163,12875.0
2017-12-05 15:20:00,84.92,85.03,84.92,85.01,19358.0,75.3252,75.4227,75.3252,75.405,19358.0
2017-12-05 15:25:00,85.01,85.04,84.97,84.98,21324.0,75.405,75.4316,75.3695,75.3784,21324.0
2017-12-05 15:30:00,84.98,84.99,84.95,84.97,18254.0,75.3784,75.3872,75.3518,75.3695,18254.0
2017-12-05 15:35:00,84.97,85.02,84.93,84.96,20073.0,75.3695,75.4139,75.334,75.3606,20073.0
2017-12-05 15:40:00,84.94,84.99,84.92,84.96,19142.0,75.3429,75.3872,75.3252,75.3606,19142.0
2017-12-05 15:45:00,84.96,85.05,84.92,85.0,37517.0,75.3606,75.4405,75.3252,75.3961,37517.0
2017-12-05 15:50:00,84.99,85.0,84.85,84.91,57184.0,75.3872,75.3961,75.2631,75.3163,57184.0
2017-12-05 15:55:00,84.91,85.01,84.89,84.99,92760.0,75.3163,75.405,75.2985,75.3872,92760.0
2017-12-06 09:30:00,84.51,84.98,84.07,84.84,33971.0,74.9615,75.3784,74.5712,75.2542,33971.0
2017-12-06 09:35:00,84.77,84.83,84.53,84.69,20102.0,75.1921,75.2453,74.9792,75.1211,20102.0
2017-12-06 09:40:00,84.73,84.74,84.22,84.22,16383.0,75.1566,75.1655,74.7042,74.7042,16383.0
2017-12-06 09:45:00,84.21,84.39,84.06,84.39,15314.0,74.6954,74.855,74.5623,74.855,15314.0
2017-12-06 09:50:00,84.39,84.39,84.25,84.37,14958.0,74.855,74.855,74.7309,74.8373,14958.0
2017-12-06 09:55:00,84.35,84.4,84.27,84.32,24327.0,74.8196,74.8639,74.7486,74.7929,24327.0
2017-12-06 10:00:00,84.36,84.4,84.29,84.34,36181.0,74.8284,74.8639,74.7663,74.8107,36181.0
2017-12-06 10:05:00,84.34,84.35,84.28,84.32,9632.0,74.8107,74.8196,74.7575,74.7929,9632.0
2017-12-06 10:10:00,84.3,84.35,84.21,84.29,11115.0,74.7752,74.8196,74.6954,74.7663,11115.0
2017-12-06 10:15:00,84.27,84.31,84.2,84.3,9459.0,74.7486,74.7841,74.6865,74.7752,9459.0
2017-12-06 10:20:00,84.3,84.31,84.25,84.29,6226.0,74.7752,74.7841,74.7309,74.7663,6226.0
2017-12-06 10:25:00,84.29,84.36,84.28,84.34,12387.0,74.7663,74.8284,74.7575,74.8107,12387.0
2017-12-06 10:30:00,84.33,84.49,84.31,84.45,9286.0,74.8018,74.9437,74.7841,74.9083,9286.0
2017-12-06 10:35:00,84.43,84.49,84.4,84.41,7965.0,74.8905,74.9437,74.8639,74.8728,7965.0
2017-12-06 10:40:00,84.41,84.58,84.41,84.56,5661.0,74.8728,75.0236,74.8728,75.0058,5661.0
2017-12-06 10:45:00,84.59,84.74,84.54,84.71,12237.0,75.0324,75.1655,74.9881,75.1389,12237.0
2017-12-06 10:50:00,84.7,84.7,84.58,84.64,11658.0,75.13,75.13,75.0236,75.0768,11658.0
2017-12-06 10:55:00,84.64,84.68,84.5,84.5,17879.0,75.0768,75.1123,74.9526,74.9526,17879.0
2017-12-06 11:00:00,84.5,84.54,84.33,84.33,21082.0,74.9526,74.9881,74.8018,74.8018,21082.0
2017-12-06 11:05:00,84.35,84.42,84.21,84.4,72200.0,74.8196,74.8816,74.6954,74.8639,72200.0
2017-12-06 11:10:00,84.39,84.48,84.36,84.48,8855.0,74.855,74.9349,74.8284,74.9349,8855.0
2017-12-06 11:15:00,84.47,84.51,84.36,84.42,13321.0,74.926,74.9615,74.8284,74.8816,13321.0
2017-12-06 11:20:00,84.4,84.48,84.39,84.43,14672.0,74.8639,74.9349,74.855,74.8905,14672.0
2017-12-06 11:25:00,84.42,84.52,84.41,84.49,13679.0,74.8816,74.9703,74.8728,74.9437,13679.0
2017-12-06 11:30:00,84.49,84.54,84.4,84.48,12138.0,74.9437,74.9881,74.8639,74.9349,12138.0
2017-12-06 11:35:00,84.48,84.55,84.44,84.45,6331.0,74.9349,74.997,74.8994,74.9083,6331.0
2017-12-06 11:40:00,84.44,84.5,84.44,84.45,10364.0,74.8994,74.9526,74.8994,74.9083,10364.0
2017-12-06 11:45:00,84.45,84.48,84.37,84.37,8410.0,74.9083,74.9349,74.8373,74.8373,8410.0
2017-12-06 11:50:00,84.37,84.41,84.35,84.35,8280.0,74.8373,74.8728,74.8196,74.8196,8280.0
2017-12-06 11:55:00,84.37,84.4,84.34,84.4,10869.0,74.8373,74.8639,74.8107,74.8639,10869.0
2017-12-06 12:00:00,84.38,84.4,84.32,84.32,10456.0,74.8462,74.8639,74.7929,74.7929,10456.0
2017-12-06 12:05:00,84.34,84.37,84.3,84.35,3700.0,74.8107,74.8373,74.7752,74.8196,3700.0
2017-12-06 12:10:00,84.37,84.41,84.32,84.35,5312.0,74.8373,74.8728,74.7929,74.8196,5312.0
2017-12-06 12:15:00,84.32,84.35,84.17,84.17,7041.0,74.7929,74.8196,74.6599,74.6599,7041.0
2017-12-06 12:20:00,84.17,84.22,84.14,84.17,5267.0,74.6599,74.7042,74.6333,74.6599,5267.0
2017-12-06 12:25:00,84.2,84.27,84.17,84.27,4500.0,74.6865,74.7486,74.6599,74.7486,4500.0
2017-12-06 12:30:00,84.28,84.35,84.28,84.32,5440.0,74.7575,74.8196,74.7575,74.7929,5440.0
2017-12-06 12:35:00,84.32,84.32,84.28,84.28,5001.0,74.7929,74.7929,74.7575,74.7575,5001.0
2017-12-06 12:40:00,84.3,84.35,84.3,84.33,3228.0,74.7752,74.8196,74.7752,74.8018,3228.0
2017-12-06 12:45:00,84.34,84.38,84.3,84.34,4416.0,74.8107,74.8462,74.7752,74.8107,4416.0
2017-12-06 12:50:00,84.36,84.4,84.33,84.34,2721.0,74.8284,74.8639,74.8018,74.8107,2721.0
2017-12-06 12:55:00,84.37,84.38,84.31,84.37,5350.0,74.8373,74.8462,74.7841,74.8373,5350.0
2017-12-06 13:00:00,84.35,84.37,84.34,84.35,3433.0,74.8196,74.8373,74.8107,74.8196,3433.0
2017-12-06 13:05:00,84.35,84.39,84.33,84.37,4390.0,74.8196,74.855,74.8018,74.8373,4390.0
2017-12-06 13:10:00,84.35,84.45,84.35,84.42,4624.0,74.8196,74.9083,74.8196,74.8816,4624.0
2017-12-06 13:15:00,84.45,84.45,84.37,84.39,4677.0,74.9083,74.9083,74.8373,74.855,4677.0
2017-12-06 13:20:00,84.37,84.39,84.35,84.37,3641.0,74.8373,74.855,74.8196,74.8373,3641.0
2017-12-06 13:25:00,84.38,84.4,84.37,84.4,3430.0,74.8462,74.8639,74.8373,74.8639,3430.0
2017-12-06 13:30:00,84.41,84.41,84.33,84.33,5000.0,74.8728,74.8728,74.8018,74.8018,5000.0
2017-12-06 13:35:00,84.33,84.35,84.25,84.28,9917.0,74.8018,74.8196,74.7309,74.7575,9917.0
2017-12-06 13:40:00,84.28,84.3,84.2,84.2,8500.0,74.7575,74.7752,74.6865,74.6865,8500.0
2017-12-06 13:45:00,84.19,84.27,84.18,84.24,4798.0,74.6776,74.7486,74.6688,74.722,4798.0
2017-12-06 13:50:00,84.27,84.31,84.22,84.28,8636.0,74.7486,74.7841,74.7042,74.7575,8636.0
2017-12-06 13:55:00,84.3,84.36,84.26,84.32,5888.0,74.7752,74.8284,74.7397,74.7929,5888.0
2017-12-06 14:00:00,84.34,84.38,84.31,84.38,12339.0,74.8107,74.8462,74.7841,74.8462,12339.0
2017-12-06 14:05:00,84.37,84.38,84.31,84.36,7888.0,74.8373,74.8462,74.7841,74.8284,7888.0
2017-12-06 14:10:00,84.34,84.38,84.33,84.38,18684.0,74.8107,74.8462,74.8018,74.8462,18684.0
2017-12-06 14:15:00,84.36,84.38,84.31,84.36,7845.0,74.8284,74.8462,74.7841,74.8284,7845.0
2017-12-06 14:20:00,84.38,84.38,84.35,84.37,9494.0,74.8462,74.8462,74.8196,74.8373,9494.0
2017-12-06 14:25:00,84.37,84.38,84.33,84.34,22899.0,74.8373,74.8462,74.8018,74.8107,22899.0
2017-12-06 14:30:00,84.37,84.38,84.33,84.34,9230.0,74.8373,74.8462,74.8018,74.8107,9230.0
2017-12-06 14:35:00,84.36,84.46,84.35,84.44,26121.0,74.8284,74.9171,74.8196,74.8994,26121.0
2017-12-06 14:40:00,84.41,84.45,84.34,84.38,13898.0,74.8728,74.9083,74.8107,74.8462,13898.0
2017-12-06 14:45:00,84.39,84.45,84.39,84.44,6344.0,74.855,74.9083,74.855,74.8994,6344.0
2017-12-06 14:50:00,84.42,84.43,84.3,84.33,16894.0,74.8816,74.8905,74.7752,74.8018,16894.0
2017-12-06 14:55:00,84.34,84.41,84.32,84.4,8155.0,74.8107,74.8728,74.7929,74.8639,8155.0
2017-12-06 15:00:00,84.4,84.4,84.32,84.35,7348.0,74.8639,74.8639,74.7929,74.8196,7348.0
2017-12-06 15:05:00,84.36,84.43,84.36,84.4,12245.0,74.8284,74.8905,74.8284,74.8639,12245.0
2017-12-06 15:10:00,84.41,84.42,84.37,84.39,8338.0,74.8728,74.8816,74.8373,74.855,8338.0
2017-12-06 15:15:00,84.39,84.46,84.39,84.46,23079.0,74.855,74.9171,74.855,74.9171,23079.0
2017-12-06 15:20:00,84.46,84.56,84.46,84.54,10930.0,74.9171,75.0058,74.9171,74.9881,10930.0
2017-12-06 15:25:00,84.55,84.55,84.47,84.51,13897.0,74.997,74.997,74.926,74.9615,13897.0
2017-12-06 15:30:00,84.51,84.51,84.47,84.48,18499.0,74.9615,74.9615,74.926,74.9349,18499.0
2017-12-06 15:35:00,84.48,84.52,84.48,84.52,18953.0,74.9349,74.9703,74.9349,74.9703,18953.0
2017-12-06 15:40:00,84.52,84.53,84.42,84.53,20983.0,74.9703,74.9792,74.8816,74.9792,20983.0
2017-12-06 15:45:00,84.54,84.54,84.42,84.43,24447.0,74.9881,74.9881,74.8816,74.8905,24447.0
2017-12-06 15:50:00,84.42,84.42,84.32,84.38,27520.0,74.8816,74.8816,74.7929,74.8462,27520.0
2017-12-06 15:55:00,84.39,84.41,84.33,84.38,65795.0,74.855,74.8728,74.8018,74.8462,65795.0
2017-12-07 09:30:00,84.3,84.3,84.03,84.2,14200.0,74.7752,74.7752,74.5357,74.6865,14200.0
2017-12-07 09:35:00,84.2,84.22,84.06,84.17,2100.0,74.6865,74.7042,74.5623,74.6599,2100.0
2017-12-07 09:40:00,84.09,84.17,84.06,84.09,2654.0,74.5889,74.6599,74.5623,74.5889,2654.0
2017-12-07 09:45:00,84.14,84.18,83.84,83.84,12499.0,74.6333,74.6688,74.3672,74.3672,12499.0
2017-12-07 09:50:00,83.82,83.85,83.71,83.71,7526.0,74.3494,74.3761,74.2519,74.2519,7526.0
2017-12-07 09:55:00,83.66,83.72,83.64,83.64,3769.0,74.2075,74.2607,74.1898,74.1898,3769.0
2017-12-07 10:00:00,83.61,83.84,83.61,83.84,9673.0,74.1632,74.3672,74.1632,74.3672,9673.0
2017-12-07 10:05:00,83.85,83.95,83.84,83.86,12199.0,74.3761,74.4648,74.3672,74.3849,12199.0
2017-12-07 10:10:00,83.81,83.95,83.81,83.94,10285.0,74.3406,74.4648,74.3406,74.4559,10285.0
2017-12-07 10:15:00,83.94,83.94,83.78,83.78,4072.0,74.4559,74.4559,74.314,74.314,4072.0
2017-12-07 10:20:00,83.78,83.84,83.77,83.78,4059.0,74.314,74.3672,74.3051,74.314,4059.0
2017-12-07 10:25:00,83.78,83.83,83.75,83.81,2770.0,74.314,74.3583,74.2873,74.3406,2770.0
2017-12-07 10:30:00,83.84,83.88,83.83,83.84,3138.0,74.3672,74.4027,74.3583,74.3672,3138.0
2017-12-07 10:35:00,83.83,83.87,83.8,83.85,3200.0,74.3583,74.3938,74.3317,74.3761,3200.0
2017-12-07 10:40:00,83.88,83.89,83.82,83.86,7549.0,74.4027,74.4115,74.3494,74.3849,7549.0
2017-12-07 10:45:00,83.86,83.89,83.83,83.84,2183.0,74.3849,74.4115,74.3583,74.3672,2183.0
2017-12-07 10:50:00,83.85,83.86,83.72,83.75,7301.0,74.3761,74.3849,74.2607,74.2873,7301.0
2017-12-07 10:55:00,83.75,83.81,83.74,83.81,6494.0,74.2873,74.3406,74.2785,74.3406,6494.0
2017-12-07 11:00:00,83.83,83.83,83.76,83.76,5627.0,74.3583,74.3583,74.2962,74.2962,5627.0
2017-12-07 11:05:00,83.73,83.73,83.62,83.64,3977.0,74.2696,74.2696,74.172,74.1898,3977.0
2017-12-07 11:10:00,83.64,83.68,83.59,83.59,3400.0,74.1898,74.2253,74.1454,74.1454,3400.0
2017-12-07 11:15:00,83.6,83.68,83.6,83.64,4467.0,74.1543,74.2253,74.1543,74.1898,4467.0
2017-12-07 11:20:00,83.62,83.67,83.62,83.65,5441.0,74.172,74.2164,74.172,74.1986,5441.0
2017-12-07 11:25:00,83.66,83.67,83.63,83.65,5092.0,74.2075,74.2164,74.1809,74.1986,5092.0
2017-12-07 11:30:00,83.68,83.8,83.68,83.79,9950.0,74.2253,74.3317,74.2253,74.3228,9950.0
2017-12-07 11:35:00,83.81,83.89,83.81,83.89,5029.0,74.3406,74.4115,74.3406,74.4115,5029.0
2017-12-07 11:40:00,83.88,83.92,83.88,83.89,4343.0,74.4027,74.4381,74.4027,74.4115,4343.0
2017-12-07 11:45:00,83.89,84.0,83.89,83.96,4531.0,74.4115,74.5091,74.4115,74.4736,4531.0
2017-12-07 11:50:00,83.97,83.98,83.91,83.93,4641.0,74.4825,74.4914,74.4293,74.447,4641.0
2017-12-07 11:55:00,83.96,84.0,83.94,83.98,3442.0,74.4736,74.5091,74.4559,74.4914,3442.0
2017-12-07 12:00:00,83.98,84.03,83.97,84.03,3060.0,74.4914,74.5357,74.4825,74.5357,3060.0
2017-12-07 12:05:00,84.02,84.05,84.01,84.02,5806.0,74.5268,74.5535,74.518,74.5268,5806.0
2017-12-07 12:10:00,84.03,84.08,84.03,84.08,4267.0,74.5357,74.5801,74.5357,74.5801,4267.0
2017-12-07 12:15:00,84.06,84.07,84.01,84.03,2495.0,74.5623,74.5712,74.518,74.5357,2495.0
2017-12-07 12:20:00,84.06,84.11,84.06,84.08,2650.0,74.5623,74.6067,74.5623,74.5801,2650.0
2017-12-07 12:25:00,84.06,84.08,84.06,84.08,900.0,74.5623,74.5801,74.5623,74.5801,900.0
2017-12-07 12:30:00,84.08,84.09,84.03,84.09,4603.0,74.5801,74.5889,74.5357,74.5889,4603.0
2017-12-07 12:35:00,84.11,84.11,84.08,84.1,3314.0,74.6067,74.6067,74.5801,74.5978,3314.0
2017-12-07 12:40:00,84.1,84.14,84.09,84.14,4290.0,74.5978,74.6333,74.5889,74.6333,4290.0
2017-12-07 12:45:00,84.14,84.14,84.09,84.09,2044.0,74.6333,74.6333,74.5889,74.5889,2044.0
2017-12-07 12:50:00,84.09,84.15,84.07,84.15,2391.0,74.5889,74.6422,74.5712,74.6422,2391.0
2017-12-07 12:55:00,84.13,84.15,84.12,84.15,3398.0,74.6244,74.6422,74.6155,74.6422,3398.0
2017-12-07 13:00:00,84.16,84.22,84.13,84.14,3638.0,74.651,74.7042,74.6244,74.6333,3638.0
2017-12-07 13:05:00,84.14,84.18,84.14,84.15,4370.0,74.6333,74.6688,74.6333,74.6422,4370.0
2017-12-07 13:10:00,84.15,84.16,84.09,84.09,1801.0,74.6422,74.651,74.5889,74.5889,1801.0
2017-12-07 13:15:00,84.08,84.09,84.07,84.07,1027.0,74.5801,74.5889,74.5712,74.5712,1027.0
2017-12-07 13:20:00,84.07,84.07,83.98,84.03,7500.0,74.5712,74.5712,74.4914,74.5357,7500.0
2017-12-07 13:25:00,84.05,84.07,84.03,84.03,3772.0,74.5535,74.5712,74.5357,74.5357,3772.0
2017-12-07 13:30:00,84.01,84.04,84.01,84.01,5527.0,74.518,74.5446,74.518,74.518,5527.0
2017-12-07 13:35:00,84.0,84.05,84.0,84.03,5419.0,74.5091,74.5535,74.5091,74.5357,5419.0
2017-12-07 13:40:00,84.04,84.04,83.97,83.97,4343.0,74.5446,74.5446,74.4825,74.4825,4343.0
2017-12-07 13:45:00,83.95,83.96,83.93,83.95,2313.0,74.4648,74.4736,74.447,74.4648,2313.0
2017-12-07 13:50:00,83.96,83.96,83.9,83.92,10102.0,74.4736,74.4736,74.4204,74.4381,10102.0
2017-12-07 13:55:00,83.91,83.94,83.89,83.89,6378.0,74.4293,74.4559,74.4115,74.4115,6378.0
2017-12-07 14:00:00,83.88,83.91,83.81,83.91,12150.0,74.4027,74.4293,74.3406,74.4293,12150.0
2017-12-07 14:05:00,83.9,84.02,83.89,83.98,6718.0,74.4204,74.5268,74.4115,74.4914,6718.0
2017-12-07 14:10:00,83.97,83.97,83.87,83.89,7716.0,74.4825,74.4825,74.3938,74.4115,7716.0
2017-12-07 14:15:00,83.9,83.94,83.9,83.92,6820.0,74.4204,74.4559,74.4204,74.4381,6820.0
2017-12-07 14:20:00,83.9,84.0,83.9,83.96,4760.0,74.4204,74.5091,74.4204,74.4736,4760.0
2017-12-07 14:25:00,83.98,83.98,83.88,83.89,5681.0,74.4914,74.4914,74.4027,74.4115,5681.0
2017-12-07 14:30:00,83.86,83.86,83.78,83.79,6457.0,74.3849,74.3849,74.314,74.3228,6457.0
2017-12-07 14:35:00,83.79,83.81,83.77,83.77,2582.0,74.3228,74.3406,74.3051,74.3051,2582.0
2017-12-07 14:40:00,83.75,83.76,83.72,83.74,3766.0,74.2873,74.2962,74.2607,74.2785,3766.0
2017-12-07 14:45:00,83.74,83.77,83.71,83.72,4027.0,74.2785,74.3051,74.2519,74.2607,4027.0
2017-12-07 14:50:00,83.73,83.79,83.73,83.79,4915.0,74.2696,74.3228,74.2696,74.3228,4915.0
2017-12-07 14:55:00,83.79,83.87,83.77,83.83,5263.0,74.3228,74.3938,74.3051,74.3583,5263.0
2017-12-07 15:00:00,83.86,83.87,83.79,83.83,6444.0,74.3849,74.3938,74.3228,74.3583,6444.0
2017-12-07 15:05:00,83.82,83.82,83.76,83.76,3811.0,74.3494,74.3494,74.2962,74.2962,3811.0
2017-12-07 15:10:00,83.77,83.77,83.74,83.74,6102.0,74.3051,74.3051,74.2785,74.2785,6102.0
2017-12-07 15:15:00,83.76,83.79,83.73,83.77,12883.0,74.2962,74.3228,74.2696,74.3051,12883.0
2017-12-07 15:20:00,83.78,83.89,83.75,83.84,9392.0,74.314,74.4115,74.2873,74.3672,9392.0
2017-12-07 15:25:00,83.83,83.89,83.82,83.82,9551.0,74.3583,74.4115,74.3494,74.3494,9551.0
2017-12-07 15:30:00,83.83,83.84,83.76,83.81,13403.0,74.3583,74.3672,74.2962,74.3406,13403.0
2017-12-07 15:35:00,83.81,83.84,83.8,83.81,12662.0,74.3406,74.3672,74.3317,74.3406,12662.0
2017-12-07 15:40:00,83.81,83.82,83.72,83.74,20015.0,74.3406,74.3494,74.2607,74.2785,20015.0
2017-12-07 15:45:00,83.74,83.75,83.64,83.64,33207.0,74.2785,74.2873,74.1898,74.1898,33207.0
2017-12-07 15:50:00,83.62,83.68,83.61,83.61,35899.0,74.172,74.2253,74.1632,74.1632,35899.0
2017-12-07 15:55:00,83.63,83.73,83.62,83.73,82663.0,74.1809,74.2696,74.172,74.2696,82663.0
2017-12-08 09:30:00,84.02,84.05,83.9,84.0,14748.0,74.5268,74.5535,74.4204,74.5091,14748.0
2017-12-08 09:35:00,84.01,84.03,83.78,83.83,6424.0,74.518,74.5357,74.314,74.3583,6424.0
2017-12-08 09:40:00,83.83,83.91,83.82,83.86,4963.0,74.3583,74.4293,74.3494,74.3849,4963.0
2017-12-08 09:45:00,83.88,83.88,83.74,83.78,7620.0,74.4027,74.4027,74.2785,74.314,7620.0
2017-12-08 09:50:00,83.78,83.88,83.77,83.88,5875.0,74.314,74.4027,74.3051,74.4027,5875.0
2017-12-08 09:55:00,83.87,83.89,83.72,83.77,6201.0,74.3938,74.4115,74.2607,74.3051,6201.0
2017-12-08 10:00:00,83.73,83.8,83.73,83.8,6682.0,74.2696,74.3317,74.2696,74.3317,6682.0
2017-12-08 10:05:00,83.76,83.79,83.71,83.77,7273.0,74.2962,74.3228,74.2519,74.3051,7273.0
2017-12-08 10:10:00,83.75,83.77,83.69,83.69,5912.0,74.2873,74.3051,74.2341,74.2341,5912.0
2017-12-08 10:15:00,83.73,83.81,83.69,83.8,6857.0,74.2696,74.3406,74.2341,74.3317,6857.0
2017-12-08 10:20:00,83.82,83.83,83.79,83.83,5697.0,74.3494,74.3583,74.3228,74.3583,5697.0
2017-12-08 10:25:00,83.84,83.86,83.8,83.8,6071.0,74.3672,74.3849,74.3317,74.3317,6071.0
2017-12-08 10:30:00,83.79,83.84,83.79,83.8,4749.0,74.3228,74.3672,74.3228,74.3317,4749.0
2017-12-08 10:35:00,83.8,83.87,83.8,83.87,5120.0,74.3317,74.3938,74.3317,74.3938,5120.0
2017-12-08 10:40:00,83.87,83.92,83.86,83.88,9802.0,74.3938,74.4381,74.3849,74.4027,9802.0
2017-12-08 10:45:00,83.9,83.9,83.85,83.9,1800.0,74.4204,74.4204,74.3761,74.4204,1800.0
2017-12-08 10:50:00,83.9,83.9,83.84,83.84,6082.0,74.4204,74.4204,74.3672,74.3672,6082.0
2017-12-08 10:55:00,83.87,83.9,83.84,83.9,4500.0,74.3938,74.4204,74.3672,74.4204,4500.0
2017-12-08 11:00:00,83.9,83.94,83.9,83.93,3216.0,74.4204,74.4559,74.4204,74.447,3216.0
2017-12-08 11:05:00,83.93,83.94,83.85,83.86,5331.0,74.447,74.4559,74.3761,74.3849,5331.0
2017-12-08 11:10:00,83.87,83.89,83.87,83.87,3228.0,74.3938,74.4115,74.3938,74.3938,3228.0
2017-12-08 11:15:00,83.84,83.89,83.84,83.87,1800.0,74.3672,74.4115,74.3672,74.3938,1800.0
2017-12-08 11:20:00,83.87,83.9,83.87,83.88,5169.0,74.3938,74.4204,74.3938,74.4027,5169.0
2017-12-08 11:25:00,83.88,83.89,83.82,83.84,3976.0,74.4027,74.4115,74.3494,74.3672,3976.0
2017-12-08 11:30:00,83.85,83.85,83.81,83.81,2749.0,74.3761,74.3761,74.3406,74.3406,2749.0
2017-12-08 11:35:00,83.81,83.95,83.81,83.95,6629.0,74.3406,74.4648,74.3406,74.4648,6629.0
2017-12-08 11:40:00,83.97,83.98,83.95,83.95,4600.0,74.4825,74.4914,74.4648,74.4648,4600.0
2017-12-08 11:45:00,83.96,83.98,83.95,83.98,3232.0,74.4736,74.4914,74.4648,74.4914,3232.0
2017-12-08 11:50:00,83.99,84.04,83.99,84.0,8184.0,74.5002,74.5446,74.5002,74.5091,8184.0
2017-12-08 11:55:00,84.0,84.0,83.95,83.97,3646.0,74.5091,74.5091,74.4648,74.4825,3646.0
2017-12-08 12:00:00,83.97,84.01,83.96,83.98,2358.0,74.4825,74.518,74.4736,74.4914,2358.0
2017-12-08 12:05:00,84.0,84.02,83.99,84.0,2594.0,74.5091,74.5268,74.5002,74.5091,2594.0
2017-12-08 12:10:00,84.01,84.02,84.01,84.01,2300.0,74.518,74.5268,74.518,74.518,2300.0
2017-12-08 12:15:00,84.02,84.03,84.01,84.02,1200.0,74.5268,74.5357,74.518,74.5268,1200.0
2017-12-08 12:20:00,84.01,84.02,84.0,84.01,2196.0,74.518,74.5268,74.5091,74.518,2196.0
2017-12-08 12:25:00,83.99,84.05,83.99,84.04,3180.0,74.5002,74.5535,74.5002,74.5446,3180.0
2017-12-08 12:30:00,84.04,84.12,84.04,84.12,3300.0,74.5446,74.6155,74.5446,74.6155,3300.0
2017-12-08 12:35:00,84.14,84.18,84.14,84.14,3570.0,74.6333,74.6688,74.6333,74.6333,3570.0
2017-12-08 12:40:00,84.15,84.15,84.13,84.13,1307.0,74.6422,74.6422,74.6244,74.6244,1307.0
2017-12-08 12:45:00,84.12,84.14,84.1,84.12,1955.0,74.6155,74.6333,74.5978,74.6155,1955.0
2017-12-08 12:50:00,84.12,84.14,84.12,84.13,4159.0,74.6155,74.6333,74.6155,74.6244,4159.0
2017-12-08 12:55:00,84.12,84.12,84.06,84.09,4281.0,74.6155,74.6155,74.5623,74.5889,4281.0
2017-12-08 13:00:00,84.09,84.11,84.08,84.11,2145.0,74.5889,74.6067,74.5801,74.6067,2145.0
2017-12-08 13:05:00,84.11,84.15,84.11,84.14,4361.0,74.6067,74.6422,74.6067,74.6333,4361.0
2017-12-08 13:10:00,84.14,84.14,84.13,84.13,400.0,74.6333,74.6333,74.6244,74.6244,400.0
2017-12-08 13:15:00,84.13,84.21,84.13,84.19,4551.0,74.6244,74.6954,74.6244,74.6776,4551.0
2017-12-08 13:20:00,84.2,84.21,84.17,84.17,3109.0,74.6865,74.6954,74.6599,74.6599,3109.0
2017-12-08 13:25:00,84.16,84.18,84.15,84.17,6568.0,74.651,74.6688,74.6422,74.6599,6568.0
2017-12-08 13:30:00,84.17,84.18,84.16,84.16,2325.0,74.6599,74.6688,74.651,74.651,2325.0
2017-12-08 13:35:00,84.16,84.16,84.12,84.14,3956.0,74.651,74.651,74.6155,74.6333,3956.0
2017-12-08 13:40:00,84.12,84.14,84.12,84.12,2498.0,74.6155,74.6333,74.6155,74.6155,2498.0
2017-12-08 13:45:00,84.12,84.13,84.11,84.11,2100.0,74.6155,74.6244,74.6067,74.6067,2100.0
2017-12-08 13:50:00,84.11,84.13,84.11,84.11,1527.0,74.6067,74.6244,74.6067,74.6067,1527.0
2017-12-08 13:55:00,84.11,84.15,84.1,84.15,6027.0,74.6067,74.6422,74.5978,74.6422,6027.0
2017-12-08 14:00:00,84.13,84.15,84.13,84.14,5834.0,74.6244,74.6422,74.6244,74.6333,5834.0
2017-12-08 14:05:00,84.14,84.14,84.11,84.11,4164.0,74.6333,74.6333,74.6067,74.6067,4164.0
2017-12-08 14:10:00,84.12,84.12,84.08,84.08,5518.0,74.6155,74.6155,74.5801,74.5801,5518.0
2017-12-08 14:15:00,84.09,84.18,84.07,84.17,9413.0,74.5889,74.6688,74.5712,74.6599,9413.0
2017-12-08 14:20:00,84.17,84.17,84.13,84.15,2963.0,74.6599,74.6599,74.6244,74.6422,2963.0
2017-12-08 14:25:00,84.15,84.15,84.13,84.14,3800.0,74.6422,74.6422,74.6244,74.6333,3800.0
2017-12-08 14:30:00,84.15,84.15,84.1,84.12,4102.0,74.6422,74.6422,74.5978,74.6155,4102.0
2017-12-08 14:35:00,84.12,84.13,84.1,84.13,3186.0,74.6155,74.6244,74.5978,74.6244,3186.0
2017-12-08 14:40:00,84.13,84.13,84.1,84.1,4112.0,74.6244,74.6244,74.5978,74.5978,4112.0
2017-12-08 14:45:00,84.1,84.11,84.06,84.06,4701.0,74.5978,74.6067,74.5623,74.5623,4701.0
2017-12-08 14:50:00,84.07,84.13,84.06,84.06,8978.0,74.5712,74.6244,74.5623,74.5623,8978.0
2017-12-08 14:55:00,84.07,84.08,84.03,84.04,5713.0,74.5712,74.5801,74.5357,74.5446,5713.0
2017-12-08 15:00:00,84.06,84.11,84.04,84.08,6814.0,74.5623,74.6067,74.5446,74.5801,6814.0
2017-12-08 15:05:00,84.08,84.08,84.03,84.04,11196.0,74.5801,74.5801,74.5357,74.5446,11196.0
2017-12-08 15:10:00,84.04,84.05,84.03,84.04,5865.0,74.5446,74.5535,74.5357,74.5446,5865.0
2017-12-08 15:15:00,84.03,84.03,83.97,83.98,7851.0,74.5357,74.5357,74.4825,74.4914,7851.0
2017-12-08 15:20:00,83.98,84.05,83.97,84.04,11635.0,74.4914,74.5535,74.4825,74.5446,11635.0
2017-12-08 15:25:00,84.04,84.07,84.03,84.06,6256.0,74.5446,74.5712,74.5357,74.5623,6256.0
2017-12-08 15:30:00,84.06,84.06,84.02,84.03,14496.0,74.5623,74.5623,74.5268,74.5357,14496.0
2017-12-08 15:35:00,84.04,84.04,84.0,84.0,9906.0,74.5446,74.5446,74.5091,74.5091,9906.0
2017-12-08 15:40:00,84.0,84.03,83.98,84.03,10747.0,74.5091,74.5357,74.4914,74.5357,10747.0
2017-12-08 15:45:00,84.01,84.06,83.99,84.0,22491.0,74.518,74.5623,74.5002,74.5091,22491.0
2017-12-08 15:50:00,84.02,84.1,84.02,84.06,16490.0,74.5268,74.5978,74.5268,74.5623,16490.0
2017-12-08 15:55:00,84.06,84.14,84.05,84.14,62266.0,74.5623,74.6333,74.5535,74.6333,62266.0
2017-12-11 09:30:00,84.32,84.41,84.14,84.17,18819.0,74.7929,74.8728,74.6333,74.6599,18819.0
2017-12-11 09:35:00,84.17,84.27,84.03,84.03,2943.0,74.6599,74.7486,74.5357,74.5357,2943.0
2017-12-11 09:40:00,84.07,84.08,83.86,83.91,7618.0,74.5712,74.5801,74.3849,74.4293,7618.0
2017-12-11 09:45:00,83.93,83.96,83.89,83.9,4813.0,74.447,74.4736,74.4115,74.4204,4813.0
2017-12-11 09:50:00,83.95,84.0,83.9,83.98,4724.0,74.4648,74.5091,74.4204,74.4914,4724.0
2017-12-11 09:55:00,83.98,84.19,83.96,84.19,8429.0,74.4914,74.6776,74.4736,74.6776,8429.0
2017-12-11 10:00:00,84.19,84.26,84.16,84.23,12947.0,74.6776,74.7397,74.651,74.7131,12947.0
2017-12-11 10:05:00,84.25,84.25,84.05,84.11,4062.0,74.7309,74.7309,74.5535,74.6067,4062.0
2017-12-11 10:10:00,84.13,84.13,84.03,84.07,2938.0,74.6244,74.6244,74.5357,74.5712,2938.0
2017-12-11 10:15:00,84.07,84.07,84.04,84.06,3101.0,74.5712,74.5712,74.5446,74.5623,3101.0
2017-12-11 10:20:00,84.06,84.07,84.02,84.07,3350.0,74.5623,74.5712,74.5268,74.5712,3350.0
2017-12-11 10:25:00,84.07,84.07,83.98,83.98,4565.0,74.5712,74.5712,74.4914,74.4914,4565.0
2017-12-11 10:30:00,83.98,83.98,83.85,83.85,4761.0,74.4914,74.4914,74.3761,74.3761,4761.0
2017-12-11 10:35:00,83.85,83.85,83.69,83.71,8497.0,74.3761,74.3761,74.2341,74.2519,8497.0
2017-12-11 10:40:00,83.76,83.77,83.72,83.77,5540.0,74.2962,74.3051,74.2607,74.3051,5540.0
2017-12-11 10:45:00,83.76,83.77,83.7,83.7,5080.0,74.2962,74.3051,74.243,74.243,5080.0
2017-12-11 10:50:00,83.72,83.81,83.7,83.8,5988.0,74.2607,74.3406,74.243,74.3317,5988.0
2017-12-11 10:55:00,83.81,83.84,83.66,83.7,4003.0,74.3406,74.3672,74.2075,74.243,4003.0
2017-12-11 11:00:00,83.7,83.74,83.69,83.7,3675.0,74.243,74.2785,74.2341,74.243,3675.0
2017-12-11 11:05:00,83.73,83.76,83.66,83.69,5956.0,74.2696,74.2962,74.2075,74.2341,5956.0
2017-12-11 11:10:00,83.7,83.75,83.7,83.71,2045.0,74.243,74.2873,74.243,74.2519,2045.0
2017-12-11 11:15:00,83.74,83.78,83.74,83.75,2602.0,74.2785,74.314,74.2785,74.2873,2602.0
2017-12-11 11:20:00,83.75,83.76,83.71,83.71,3182.0,74.2873,74.2962,74.2519,74.2519,3182.0
2017-12-11 11:25:00,83.73,83.76,83.71,83.76,3707.0,74.2696,74.2962,74.2519,74.2962,3707.0
2017-12-11 11:30:00,83.76,83.77,83.72,83.77,4358.0,74.2962,74.3051,74.2607,74.3051,4358.0
2017-12-11 11:35:00,83.78,83.84,83.78,83.83,6027.0,74.314,74.3672,74.314,74.3583,6027.0
2017-12-11 11:40:00,83.83,83.86,83.81,83.82,4137.0,74.3583,74.3849,74.3406,74.3494,4137.0
2017-12-11 11:45:00,83.82,83.83,83.8,83.8,3900.0,74.3494,74.3583,74.3317,74.3317,3900.0
2017-12-11 11:50:00,83.8,83.81,83.76,83.81,3700.0,74.3317,74.3406,74.2962,74.3406,3700.0
2017-12-11 11:55:00,83.81,83.87,83.81,83.81,3201.0,74.3406,74.3938,74.3406,74.3406,3201.0
2017-12-11 12:00:00,83.8,83.83,83.8,83.83,2684.0,74.3317,74.3583,74.3317,74.3583,2684.0
2017-12-11 12:05:00,83.83,83.83,83.81,83.81,4554.0,74.3583,74.3583,74.3406,74.3406,4554.0
2017-12-11 12:10:00,83.82,83.88,83.82,83.86,2793.0,74.3494,74.4027,74.3494,74.3849,2793.0
2017-12-11 12:15:00,83.86,83.88,83.84,83.87,8353.0,74.3849,74.4027,74.3672,74.3938,8353.0
2017-12-11 12:20:00,83.85,83.88,83.84,83.87,3306.0,74.3761,74.4027,74.3672,74.3938,3306.0
2017-12-11 12:25:00,83.88,83.88,83.85,83.85,3600.0,74.4027,74.4027,74.3761,74.3761,3600.0
2017-12-11 12:30:00,83.85,83.85,83.84,83.84,3155.0,74.3761,74.3761,74.3672,74.3672,3155.0
2017-12-11 12:35:00,83.84,83.84,83.78,83.79,4063.0,74.3672,74.3672,74.314,74.3228,4063.0
2017-12-11 12:40:00,83.8,83.81,83.78,83.78,4700.0,74.3317,74.3406,74.314,74.314,4700.0
2017-12-11 12:45:00,83.77,83.78,83.66,83.68,6517.0,74.3051,74.314,74.2075,74.2253,6517.0
2017-12-11 12:50:00,83.66,83.67,83.62,83.66,10158.0,74.2075,74.2164,74.172,74.2075,10158.0
2017-12-11 12:55:00,83.66,83.74,83.65,83.73,10006.0,74.2075,74.2785,74.1986,74.2696,10006.0
2017-12-11 13:00:00,83.73,83.73,83.69,83.7,3828.0,74.2696,74.2696,74.2341,74.243,3828.0
2017-12-11 13:05:00,83.69,83.77,83.68,83.77,8011.0,74.2341,74.3051,74.2253,74.3051,8011.0
2017-12-11 13:10:00,83.77,83.77,83.75,83.76,3855.0,74.3051,74.3051,74.2873,74.2962,3855.0
2017-12-11 13:15:00,83.75,83.77,83.74,83.76,5002.0,74.2873,74.3051,74.2785,74.2962,5002.0
2017-12-11 13:20:00,83.76,83.76,83.7,83.7,2712.0,74.2962,74.2962,74.243,74.243,2712.0
2017-12-11 13:25:00,83.7,83.7,83.68,83.69,4238.0,74.243,74.243,74.2253,74.2341,4238.0
2017-12-11 13:30:00,83.69,83.7,83.66,83.69,6323.0,74.2341,74.243,74.2075,74.2341,6323.0
2017-12-11 13:35:00,83.69,83.69,83.66,83.66,5434.0,74.2341,74.2341,74.2075,74.2075,5434.0
2017-12-11 13:40:00,83.65,83.73,83.64,83.73,4049.0,74.1986,74.2696,74.1898,74.2696,4049.0
2017-12-11 13:45:00,83.73,83.75,83.72,83.72,4193.0,74.2696,74.2873,74.2607,74.2607,4193.0
2017-12-11 13:50:00,83.71,83.84,83.71,83.83,8371.0,74.2519,74.3672,74.2519,74.3583,8371.0
2017-12-11 13:55:00,83.84,83.91,83.79,83.91,21091.0,74.3672,74.4293,74.3228,74.4293,21091.0
2017-12-11 14:00:00,83.9,83.96,83.89,83.94,14043.0,74.4204,74.4736,74.4115,74.4559,14043.0
2017-12-11 14:05:00,83.94,83.94,83.92,83.94,3797.0,74.4559,74.4559,74.4381,74.4559,3797.0
2017-12-11 14:10:00,83.94,83.94,83.79,83.84,11073.0,74.4559,74.4559,74.3228,74.3672,11073.0
2017-12-11 14:15:00,83.84,83.86,83.8,83.8,5724.0,74.3672,74.3849,74.3317,74.3317,5724.0
2017-12-11 14:20:00,83.8,83.88,83.8,83.88,4934.0,74.3317,74.4027,74.3317,74.4027,4934.0
2017-12-11 14:25:00,83.88,83.9,83.85,83.88,6569.0,74.4027,74.4204,74.3761,74.4027,6569.0
2017-12-11 14:30:00,83.88,83.89,83.86,83.87,4049.0,74.4027,74.4115,74.3849,74.3938,4049.0
2017-12-11 14:35:00,83.88,83.88,83.86,83.88,3711.0,74.4027,74.4027,74.3849,74.4027,3711.0
2017-12-11 14:40:00,83.86,83.9,83.85,83.89,8083.0,74.3849,74.4204,74.3761,74.4115,8083.0
2017-12-11 14:45:00,83.89,83.91,83.89,83.9,5563.0,74.4115,74.4293,74.4115,74.4204,5563.0
2017-12-11 14:50:00,83.89,83.94,83.89,83.94,6786.0,74.4115,74.4559,74.4115,74.4559,6786.0
2017-12-11 14:55:00,83.94,83.96,83.9,83.9,18480.0,74.4559,74.4736,74.4204,74.4204,18480.0
2017-12-11 15:00:00,83.9,83.92,83.9,83.9,9538.0,74.4204,74.4381,74.4204,74.4204,9538.0
2017-12-11 15:05:00,83.9,83.91,83.85,83.87,7246.0,74.4204,74.4293,74.3761,74.3938,7246.0
2017-12-11 15:10:00,83.86,83.9,83.85,83.9,5258.0,74.3849,74.4204,74.3761,74.4204,5258.0
2017-12-11 15:15:00,83.9,83.9,83.85,83.86,9474.0,74.4204,74.4204,74.3761,74.3849,9474.0
2017-12-11 15:20:00,83.86,83.86,83.79,83.8,7335.0,74.3849,74.3849,74.3228,74.3317,7335.0
2017-12-11 15:25:00,83.8,83.8,83.73,83.75,10711.0,74.3317,74.3317,74.2696,74.2873,10711.0
2017-12-11 15:30:00,83.74,83.76,83.69,83.76,24839.0,74.2785,74.2962,74.2341,74.2962,24839.0
2017-12-11 15:35:00,83.76,83.83,83.74,83.83,15120.0,74.2962,74.3583,74.2785,74.3583,15120.0
2017-12-11 15:40:00,83.83,83.83,83.77,83.78,15101.0,74.3583,74.3583,74.3051,74.314,15101.0
2017-12-11 15:45:00,83.78,83.86,83.78,83.85,28711.0,74.314,74.3849,74.314,74.3761,28711.0
2017-12-11 15:50:00,83.85,83.86,83.81,83.84,39613.0,74.3761,74.3849,74.3406,74.3672,39613.0
2017-12-11 15:55:00,83.84,83.93,83.83,83.92,97904.0,74.3672,74.447,74.3583,74.4381,97904.0
2017-12-12 09:30:00,83.95,84.16,83.94,83.94,14403.0,74.4648,74.651,74.4559,74.4559,14403.0
2017-12-12 09:35:00,83.94,83.99,83.63,83.89,12718.0,74.4559,74.5002,74.1809,74.4115,12718.0
2017-12-12 09:40:00,83.9,84.16,83.88,84.06,7020.0,74.4204,74.651,74.4027,74.5623,7020.0
2017-12-12 09:45:00,84.1,84.21,84.07,84.17,9808.0,74.5978,74.6954,74.5712,74.6599,9808.0
2017-12-12 09:50:00,84.14,84.14,83.94,84.02,5890.0,74.6333,74.6333,74.4559,74.5268,5890.0
2017-12-12 09:55:00,84.01,84.02,83.93,84.02,9132.0,74.518,74.5268,74.447,74.5268,9132.0
2017-12-12 10:00:00,83.99,84.09,83.98,84.04,7188.0,74.5002,74.5889,74.4914,74.5446,7188.0
2017-12-12 10:05:00,84.04,84.07,84.01,84.01,6372.0,74.5446,74.5712,74.518,74.518,6372.0
2017-12-12 10:10:00,84.03,84.08,83.98,84.03,4464.0,74.5357,74.5801,74.4914,74.5357,4464.0
2017-12-12 10:15:00,84.05,84.13,84.01,84.13,4100.0,74.5535,74.6244,74.518,74.6244,4100.0
2017-12-12 10:20:00,84.15,84.2,84.12,84.14,6910.0,74.6422,74.6865,74.6155,74.6333,6910.0
2017-12-12 10:25:00,84.12,84.16,84.11,84.15,4849.0,74.6155,74.651,74.6067,74.6422,4849.0
2017-12-12 10:30:00,84.17,84.18,84.1,84.15,9250.0,74.6599,74.6688,74.5978,74.6422,9250.0
2017-12-12 10:35:00,84.16,84.17,84.05,84.1,10147.0,74.651,74.6599,74.5535,74.5978,10147.0
2017-12-12 10:40:00,84.11,84.19,84.07,84.14,25233.0,74.6067,74.6776,74.5712,74.6333,25233.0
2017-12-12 10:45:00,84.16,84.18,84.07,84.08,3900.0,74.651,74.6688,74.5712,74.5801,3900.0
2017-12-12 10:50:00,84.09,84.09,84.04,84.06,14603.0,74.5889,74.5889,74.5446,74.5623,14603.0
2017-12-12 10:55:00,84.07,84.13,84.05,84.05,4962.0,74.5712,74.6244,74.5535,74.5535,4962.0
2017-12-12 11:00:00,84.08,84.16,84.07,84.15,8121.0,74.5801,74.651,74.5712,74.6422,8121.0
2017-12-12 11:05:00,84.15,84.16,84.12,84.15,3829.0,74.6422,74.651,74.6155,74.6422,3829.0
2017-12-12 11:10:00,84.15,84.28,84.15,84.28,16736.0,74.6422,74.7575,74.6422,74.7575,16736.0
2017-12-12 11:15:00,84.27,84.27,84.2,84.22,7329.0,74.7486,74.7486,74.6865,74.7042,7329.0
2017-12-12 11:20:00,84.21,84.25,84.2,84.23,18714.0,74.6954,74.7309,74.6865,74.7131,18714.0
2017-12-12 11:25:00,84.23,84.31,84.19,84.31,15278.0,74.7131,74.7841,74.6776,74.7841,15278.0
2017-12-12 11:30:00,84.32,84.41,84.32,84.39,5622.0,74.7929,74.8728,74.7929,74.855,5622.0
2017-12-12 11:35:00,84.39,84.48,84.39,84.43,19240.0,74.855,74.9349,74.855,74.8905,19240.0
2017-12-12 11:40:00,84.44,84.59,84.43,84.55,36876.0,74.8994,75.0324,74.8905,74.997,36876.0
2017-12-12 11:45:00,84.54,84.57,84.5,84.51,7049.0,74.9881,75.0147,74.9526,74.9615,7049.0
2017-12-12 11:50:00,84.5,84.56,84.48,84.55,7384.0,74.9526,75.0058,74.9349,74.997,7384.0
2017-12-12 11:55:00,84.57,84.57,84.49,84.54,4538.0,75.0147,75.0147,74.9437,74.9881,4538.0
2017-12-12 12:00:00,84.55,84.55,84.44,84.48,10384.0,74.997,74.997,74.8994,74.9349,10384.0
2017-12-12 12:05:00,84.48,84.49,84.45,84.48,2865.0,74.9349,74.9437,74.9083,74.9349,2865.0
2017-12-12 12:10:00,84.49,84.55,84.47,84.55,6619.0,74.9437,74.997,74.926,74.997,6619.0
2017-12-12 12:15:00,84.55,84.55,84.47,84.47,5493.0,74.997,74.997,74.926,74.926,5493.0
2017-12-12 12:20:00,84.47,84.49,84.46,84.49,5173.0,74.926,74.9437,74.9171,74.9437,5173.0
2017-12-12 12:25:00,84.49,84.49,84.43,84.43,6565.0,74.9437,74.9437,74.8905,74.8905,6565.0
2017-12-12 12:30:00,84.41,84.49,84.41,84.47,2124.0,74.8728,74.9437,74.8728,74.926,2124.0
2017-12-12 12:35:00,84.47,84.5,84.45,84.5,6870.0,74.926,74.9526,74.9083,74.9526,6870.0
2017-12-12 12:40:00,84.5,84.51,84.46,84.48,5737.0,74.9526,74.9615,74.9171,74.9349,5737.0
2017-12-12 12:45:00,84.48,84.52,84.47,84.49,4658.0,74.9349,74.9703,74.926,74.9437,4658.0
2017-12-12 12:50:00,84.49,84.54,84.49,84.54,4669.0,74.9437,74.9881,74.9437,74.9881,4669.0
2017-12-12 12:55:00,84.53,84.6,84.53,84.6,3023.0,74.9792,75.0413,74.9792,75.0413,3023.0
2017-12-12 13:00:00,84.6,84.61,84.57,84.57,5883.0,75.0413,75.0502,75.0147,75.0147,5883.0
2017-12-12 13:05:00,84.57,84.58,84.53,84.53,3600.0,75.0147,75.0236,74.9792,74.9792,3600.0
2017-12-12 13:10:00,84.5,84.59,84.49,84.59,2956.0,74.9526,75.0324,74.9437,75.0324,2956.0
2017-12-12 13:15:00,84.57,84.59,84.52,84.53,5462.0,75.0147,75.0324,74.9703,74.9792,5462.0
2017-12-12 13:20:00,84.53,84.53,84.49,84.52,8077.0,74.9792,74.9792,74.9437,74.9703,8077.0
2017-12-12 13:25:00,84.52,84.55,84.49,84.54,4818.0,74.9703,74.997,74.9437,74.9881,4818.0
2017-12-12 13:30:00,84.54,84.57,84.51,84.51,5473.0,74.9881,75.0147,74.9615,74.9615,5473.0
2017-12-12 13:35:00,84.53,84.63,84.53,84.61,5716.0,74.9792,75.0679,74.9792,75.0502,5716.0
2017-12-12 13:40:00,84.61,84.66,84.61,84.65,5794.0,75.0502,75.0945,75.0502,75.0857,5794.0
2017-12-12 13:45:00,84.64,84.64,84.56,84.57,4774.0,75.0768,75.0768,75.0058,75.0147,4774.0
2017-12-12 13:50:00,84.57,84.59,84.55,84.55,10197.0,75.0147,75.0324,74.997,74.997,10197.0
2017-12-12 13:55:00,84.54,84.56,84.53,84.53,8228.0,74.9881,75.0058,74.9792,74.9792,8228.0
2017-12-12 14:00:00,84.53,84.53,84.48,84.5,12373.0,74.9792,74.9792,74.9349,74.9526,12373.0
2017-12-12 14:05:00,84.5,84.56,84.49,84.55,5142.0,74.9526,75.0058,74.9437,74.997,5142.0
2017-12-12 14:10:00,84.57,84.6,84.55,84.56,5976.0,75.0147,75.0413,74.997,75.0058,5976.0
2017-12-12 14:15:00,84.56,84.62,84.54,84.61,11245.0,75.0058,75.0591,74.9881,75.0502,11245.0
2017-12-12 14:20:00,84.59,84.61,84.57,84.61,26909.0,75.0324,75.0502,75.0147,75.0502,26909.0
2017-12-12 14:25:00,84.6,84.62,84.59,84.6,7253.0,75.0413,75.0591,75.0324,75.0413,7253.0
2017-12-12 14:30:00,84.59,84.6,84.56,84.57,7373.0,75.0324,75.0413,75.0058,75.0147,7373.0
2017-12-12 14:35:00,84.57,84.58,84.55,84.55,5999.0,75.0147,75.0236,74.997,74.997,5999.0
2017-12-12 14:40:00,84.55,84.58,84.54,84.58,7713.0,74.997,75.0236,74.9881,75.0236,7713.0
2017-12-12 14:45:00,84.58,84.58,84.52,84.53,8773.0,75.0236,75.0236,74.9703,74.9792,8773.0
2017-12-12 14:50:00,84.53,84.56,84.52,84.52,7174.0,74.9792,75.0058,74.9703,74.9703,7174.0
2017-12-12 14:55:00,84.53,84.57,84.41,84.42,16036.0,74.9792,75.0147,74.8728,74.8816,16036.0
2017-12-12 15:00:00,84.44,84.44,84.26,84.26,17944.0,74.8994,74.8994,74.7397,74.7397,17944.0
2017-12-12 15:05:00,84.26,84.57,84.21,84.57,279189.0,74.7397,75.0147,74.6954,75.0147,279189.0
2017-12-12 15:10:00,84.55,84.62,84.5,84.61,83744.0,74.997,75.0591,74.9526,75.0502,83744.0
2017-12-12 15:15:00,84.61,84.62,84.57,84.61,11293.0,75.0502,75.0591,75.0147,75.0502,11293.0
2017-12-12 15:20:00,84.61,84.66,84.58,84.64,23589.0,75.0502,75.0945,75.0236,75.0768,23589.0
2017-12-12 15:25:00,84.65,84.65,84.59,84.62,12391.0,75.0857,75.0857,75.0324,75.0591,12391.0
2017-12-12 15:30:00,84.63,84.63,84.59,84.59,15731.0,75.0679,75.0679,75.0324,75.0324,15731.0
2017-12-12 15:35:00,84.59,84.59,84.48,84.54,35221.0,75.0324,75.0324,74.9349,74.9881,35221.0
2017-12-12 15:40:00,84.54,84.55,84.46,84.53,18654.0,74.9881,74.997,74.9171,74.9792,18654.0
2017-12-12 15:45:00,84.53,84.54,84.46,84.52,26663.0,74.9792,74.9881,74.9171,74.9703,26663.0
2017-12-12 15:50:00,84.51,84.53,84.48,84.5,47776.0,74.9615,74.9792,74.9349,74.9526,47776.0
2017-12-12 15:55:00,84.51,84.67,84.51,84.66,171602.0,74.9615,75.1034,74.9615,75.0945,171602.0
2017-12-13 09:30:00,84.52,84.68,84.12,84.12,92339.0,74.9703,75.1123,74.6155,74.6155,92339.0
2017-12-13 09:35:00,84.14,84.19,83.94,84.17,13182.0,74.6333,74.6776,74.4559,74.6599,13182.0
2017-12-13 09:40:00,84.22,84.22,84.13,84.22,10994.0,74.7042,74.7042,74.6244,74.7042,10994.0
2017-12-13 09:45:00,84.2,84.3,84.16,84.2,18672.0,74.6865,74.7752,74.651,74.6865,18672.0
2017-12-13 09:50:00,84.2,84.33,84.18,84.3,17735.0,74.6865,74.8018,74.6688,74.7752,17735.0
2017-12-13 09:55:00,84.32,84.34,84.26,84.28,11751.0,74.7929,74.8107,74.7397,74.7575,11751.0
2017-12-13 10:00:00,84.31,84.41,84.31,84.33,10284.0,74.7841,74.8728,74.7841,74.8018,10284.0
2017-12-13 10:05:00,84.34,84.54,84.32,84.54,16711.0,74.8107,74.9881,74.7929,74.9881,16711.0
2017-12-13 10:10:00,84.55,84.55,84.48,84.5,13201.0,74.997,74.997,74.9349,74.9526,13201.0
2017-12-13 10:15:00,84.5,84.52,84.43,84.48,15608.0,74.9526,74.9703,74.8905,74.9349,15608.0
2017-12-13 10:20:00,84.48,84.5,84.32,84.41,8470.0,74.9349,74.9526,74.7929,74.8728,8470.0
2017-12-13 10:25:00,84.39,84.44,84.37,84.41,14007.0,74.855,74.8994,74.8373,74.8728,14007.0
2017-12-13 10:30:00,84.42,84.51,84.4,84.48,11890.0,74.8816,74.9615,74.8639,74.9349,11890.0
2017-12-13 10:35:00,84.48,84.49,84.44,84.45,13127.0,74.9349,74.9437,74.8994,74.9083,13127.0
2017-12-13 10:40:00,84.45,84.45,84.39,84.4,17497.0,74.9083,74.9083,74.855,74.8639,17497.0
2017-12-13 10:45:00,84.4,84.41,84.07,84.08,75747.0,74.8639,74.8728,74.5712,74.5801,75747.0
2017-12-13 10:50:00,84.09,84.31,84.09,84.3,11206.0,74.5889,74.7841,74.5889,74.7752,11206.0
2017-12-13 10:55:00,84.3,84.32,84.23,84.25,40765.0,74.7752,74.7929,74.7131,74.7309,40765.0
2017-12-13 11:00:00,84.23,84.33,84.22,84.33,21954.0,74.7131,74.8018,74.7042,74.8018,21954.0
2017-12-13 11:05:00,84.32,84.35,84.28,84.32,8275.0,74.7929,74.8196,74.7575,74.7929,8275.0
2017-12-13 11:10:00,84.3,84.33,84.28,84.3,10700.0,74.7752,74.8018,74.7575,74.7752,10700.0
2017-12-13 11:15:00,84.3,84.33,84.27,84.3,10195.0,74.7752,74.8018,74.7486,74.7752,10195.0
2017-12-13 11:20:00,84.28,84.33,84.28,84.32,6666.0,74.7575,74.8018,74.7575,74.7929,6666.0
2017-12-13 11:25:00,84.31,84.35,84.3,84.32,19152.0,74.7841,74.8196,74.7752,74.7929,19152.0
2017-12-13 11:30:00,84.32,84.32,84.02,84.05,21869.0,74.7929,74.7929,74.5268,74.5535,21869.0
2017-12-13 11:35:00,84.04,84.12,83.98,84.12,23575.0,74.5446,74.6155,74.4914,74.6155,23575.0
2017-12-13 11:40:00,84.12,84.15,83.97,84.0,34823.0,74.6155,74.6422,74.4825,74.5091,34823.0
2017-12-13 11:45:00,84.0,84.01,83.81,83.94,26691.0,74.5091,74.518,74.3406,74.4559,26691.0
2017-12-13 11:50:00,83.92,83.93,83.78,83.86,32984.0,74.4381,74.447,74.314,74.3849,32984.0
2017-12-13 11:55:00,83.86,83.86,83.7,83.76,51428.0,74.3849,74.3849,74.243,74.2962,51428.0
2017-12-13 12:00:00,83.76,83.79,83.55,83.74,119958.0,74.2962,74.3228,74.1099,74.2785,119958.0
2017-12-13 12:05:00,83.75,83.77,83.57,83.64,22575.0,74.2873,74.3051,74.1277,74.1898,22575.0
2017-12-13 12:10:00,83.62,83.66,83.54,83.57,44446.0,74.172,74.2075,74.1011,74.1277,44446.0
2017-12-13 12:15:00,83.57,83.72,83.56,83.7,7580.0,74.1277,74.2607,74.1188,74.243,7580.0
2017-12-13 12:20:00,83.68,83.68,83.62,83.64,3017.0,74.2253,74.2253,74.172,74.1898,3017.0
2017-12-13 12:25:00,83.64,83.7,83.63,83.69,14785.0,74.1898,74.243,74.1809,74.2341,14785.0
2017-12-13 12:30:00,83.69,83.72,83.67,83.7,4677.0,74.2341,74.2607,74.2164,74.243,4677.0
2017-12-13 12:35:00,83.7,83.76,83.69,83.74,17704.0,74.243,74.2962,74.2341,74.2785,17704.0
2017-12-13 12:40:00,83.74,83.74,83.63,83.64,20797.0,74.2785,74.2785,74.1809,74.1898,20797.0
2017-12-13 12:45:00,83.65,83.66,83.59,83.6,6751.0,74.1986,74.2075,74.1454,74.1543,6751.0
2017-12-13 12:50:00,83.59,83.6,83.52,83.55,12591.0,74.1454,74.1543,74.0833,74.1099,12591.0
2017-12-13 12:55:00,83.53,83.55,83.48,83.5,9914.0,74.0922,74.1099,74.0479,74.0656,9914.0
2017-12-13 13:00:00,83.52,83.57,83.52,83.56,5922.0,74.0833,74.1277,74.0833,74.1188,5922.0
2017-12-13 13:05:00,83.55,83.6,83.55,83.59,3400.0,74.1099,74.1543,74.1099,74.1454,3400.0
2017-12-13 13:10:00,83.58,83.59,83.49,83.51,5926.0,74.1366,74.1454,74.0567,74.0745,5926.0
2017-12-13 13:15:00,83.5,83.53,83.49,83.49,10693.0,74.0656,74.0922,74.0567,74.0567,10693.0
2017-12-13 13:20:00,83.53,83.54,83.49,83.54,12749.0,74.0922,74.1011,74.0567,74.1011,12749.0
2017-12-13 13:25:00,83.54,83.6,83.52,83.52,7483.0,74.1011,74.1543,74.0833,74.0833,7483.0
2017-12-13 13:30:00,83.51,83.54,83.43,83.45,19734.0,74.0745,74.1011,74.0035,74.0212,19734.0
2017-12-13 13:35:00,83.44,83.52,83.36,83.36,50943.0,74.0124,74.0833,73.9414,73.9414,50943.0
2017-12-13 13:40:00,83.33,83.35,83.28,83.31,32337.0,73.9148,73.9325,73.8705,73.8971,32337.0
2017-12-13 13:45:00,83.29,83.36,83.24,83.27,29619.0,73.8793,73.9414,73.835,73.8616,29619.0
2017-12-13 13:50:00,83.27,83.31,83.22,83.27,9994.0,73.8616,73.8971,73.8172,73.8616,9994.0
2017-12-13 13:55:00,83.26,83.38,83.24,83.27,14565.0,73.8527,73.9592,73.835,73.8616,14565.0
2017-12-13 14:00:00,83.29,83.45,83.25,83.38,72432.0,73.8793,74.0212,73.8438,73.9592,72432.0
2017-12-13 14:05:00,83.36,83.66,83.33,83.65,24349.0,73.9414,74.2075,73.9148,74.1986,24349.0
2017-12-13 14:10:00,83.65,83.65,83.43,83.53,36456.0,74.1986,74.1986,74.0035,74.0922,36456.0
2017-12-13 14:15:00,83.53,83.54,83.46,83.5,10982.0,74.0922,74.1011,74.0301,74.0656,10982.0
2017-12-13 14:20:00,83.51,83.62,83.5,83.59,20707.0,74.0745,74.172,74.0656,74.1454,20707.0
2017-12-13 14:25:00,83.57,83.63,83.57,83.6,15177.0,74.1277,74.1809,74.1277,74.1543,15177.0
2017-12-13 14:30:00,83.6,83.67,83.58,83.67,18302.0,74.1543,74.2164,74.1366,74.2164,18302.0
2017-12-13 14:35:00,83.67,83.67,83.58,83.61,18935.0,74.2164,74.2164,74.1366,74.1632,18935.0
2017-12-13 14:40:00,83.61,83.63,83.56,83.58,20556.0,74.1632,74.1809,74.1188,74.1366,20556.0
2017-12-13 14:45:00,83.58,83.61,83.56,83.61,14370.0,74.1366,74.1632,74.1188,74.1632,14370.0
2017-12-13 14:50:00,83.6,83.61,83.55,83.56,12736.0,74.1543,74.1632,74.1099,74.1188,12736.0
2017-12-13 14:55:00,83.56,83.62,83.55,83.61,15837.0,74.1188,74.172,74.1099,74.1632,15837.0
2017-12-13 15:00:00,83.61,83.66,83.58,83.63,17074.0,74.1632,74.2075,74.1366,74.1809,17074.0
2017-12-13 15:05:00,83.63,83.67,83.6,83.61,17802.0,74.1809,74.2164,74.1543,74.1632,17802.0
2017-12-13 15:10:00,83.61,83.61,83.45,83.47,74072.0,74.1632,74.1632,74.0212,74.039,74072.0
2017-12-13 15:15:00,83.45,83.53,83.44,83.52,19371.0,74.0212,74.0922,74.0124,74.0833,19371.0
2017-12-13 15:20:00,83.51,83.58,83.48,83.48,21962.0,74.0745,74.1366,74.0479,74.0479,21962.0
2017-12-13 15:25:00,83.48,83.52,83.39,83.43,27847.0,74.0479,74.0833,73.968,74.0035,27847.0
2017-12-13 15:30:00,83.42,83.52,83.41,83.51,34355.0,73.9946,74.0833,73.9858,74.0745,34355.0
2017-12-13 15:35:00,83.52,83.53,83.35,83.37,30662.0,74.0833,74.0922,73.9325,73.9503,30662.0
2017-12-13 15:40:00,83.35,83.35,83.24,83.26,43580.0,73.9325,73.9325,73.835,73.8527,43580.0
2017-12-13 15:45:00,83.25,83.29,83.23,83.25,51492.0,73.8438,73.8793,73.8261,73.8438,51492.0
2017-12-13 15:50:00,83.24,83.24,83.12,83.14,68781.0,73.835,73.835,73.7285,73.7463,68781.0
2017-12-13 15:55:00,83.14,83.44,83.08,83.41,237601.0,73.7463,74.0124,73.6931,73.9858,237601.0
2017-12-14 09:30:00,83.26,83.63,82.84,82.9,56557.0,73.8527,74.1809,73.4802,73.5334,56557.0
2017-12-14 09:35:00,82.94,83.04,82.71,82.85,45595.0,73.5689,73.6576,73.3649,73.489,45595.0
2017-12-14 09:40:00,82.84,83.04,82.83,82.91,9620.0,73.4802,73.6576,73.4713,73.5423,9620.0
2017-12-14 09:45:00,82.91,83.05,82.88,83.05,17973.0,73.5423,73.6664,73.5156,73.6664,17973.0
2017-12-14 09:50:00,83.06,83.22,83.04,83.19,10168.0,73.6753,73.8172,73.6576,73.7906,10168.0
2017-12-14 09:55:00,83.23,83.35,83.18,83.35,7792.0,73.8261,73.9325,73.7818,73.9325,7792.0
2017-12-14 10:00:00,83.36,83.44,83.3,83.32,23288.0,73.9414,74.0124,73.8882,73.9059,23288.0
2017-12-14 10:05:00,83.33,83.42,83.3,83.33,7900.0,73.9148,73.9946,73.8882,73.9148,7900.0
2017-12-14 10:10:00,83.32,83.32,83.07,83.07,8483.0,73.9059,73.9059,73.6842,73.6842,8483.0
2017-12-14 10:15:00,83.11,83.53,83.11,83.45,41822.0,73.7197,74.0922,73.7197,74.0212,41822.0
2017-12-14 10:20:00,83.44,83.44,83.26,83.33,7391.0,74.0124,74.0124,73.8527,73.9148,7391.0
2017-12-14 10:25:00,83.33,83.36,83.16,83.16,5500.0,73.9148,73.9414,73.764,73.764,5500.0
2017-12-14 10:30:00,83.16,83.19,83.06,83.06,8216.0,73.764,73.7906,73.6753,73.6753,8216.0
2017-12-14 10:35:00,83.09,83.26,83.07,83.2,17130.0,73.7019,73.8527,73.6842,73.7995,17130.0
2017-12-14 10:40:00,83.2,83.35,83.19,83.27,8991.0,73.7995,73.9325,73.7906,73.8616,8991.0
2017-12-14 10:45:00,83.27,83.3,83.22,83.26,18270.0,73.8616,73.8882,73.8172,73.8527,18270.0
2017-12-14 10:50:00,83.26,83.26,83.15,83.15,12827.0,73.8527,73.8527,73.7551,73.7551,12827.0
2017-12-14 10:55:00,83.17,83.26,83.16,83.22,9456.0,73.7729,73.8527,73.764,73.8172,9456.0
2017-12-14 11:00:00,83.24,83.26,83.21,83.22,10239.0,73.835,73.8527,73.8084,73.8172,10239.0
2017-12-14 11:05:00,83.2,83.24,83.18,83.2,10158.0,73.7995,73.835,73.7818,73.7995,10158.0
2017-12-14 11:10:00,83.2,83.27,83.19,83.21,7062.0,73.7995,73.8616,73.7906,73.8084,7062.0
2017-12-14 11:15:00,83.22,83.22,83.16,83.18,7467.0,73.8172,73.8172,73.764,73.7818,7467.0
2017-12-14 11:20:00,83.16,83.17,83.11,83.11,8640.0,73.764,73.7729,73.7197,73.7197,8640.0
2017-12-14 11:25:00,83.11,83.13,83.0,83.06,41700.0,73.7197,73.7374,73.6221,73.6753,41700.0
2017-12-14 11:30:00,83.06,83.09,83.03,83.06,16083.0,73.6753,73.7019,73.6487,73.6753,16083.0
2017-12-14 11:35:00,83.06,83.07,82.94,82.96,11085.0,73.6753,73.6842,73.5689,73.5866,11085.0
2017-12-14 11:40:00,82.95,82.97,82.81,82.83,15556.0,73.5777,73.5955,73.4536,73.4713,15556.0
2017-12-14 11:45:00,82.84,82.93,82.84,82.9,9712.0,73.4802,73.56,73.4802,73.5334,9712.0
2017-12-14 11:50:00,82.9,82.96,82.83,82.92,72599.0,73.5334,73.5866,73.4713,73.5511,72599.0
2017-12-14 11:55:00,82.93,82.94,82.84,82.87,41418.0,73.56,73.5689,73.4802,73.5068,41418.0
2017-12-14 12:00:00,82.88,83.0,82.85,82.94,77479.0,73.5156,73.6221,73.489,73.5689,77479.0
2017-12-14 12:05:00,82.95,83.12,82.87,82.88,15287.0,73.5777,73.7285,73.5068,73.5156,15287.0
2017-12-14 12:10:00,82.87,82.91,82.78,82.86,11135.0,73.5068,73.5423,73.4269,73.4979,11135.0
2017-12-14 12:15:00,82.88,82.94,82.84,82.9,8747.0,73.5156,73.5689,73.4802,73.5334,8747.0
2017-12-14 12:20:00,82.88,82.93,82.88,82.9,6651.0,73.5156,73.56,73.5156,73.5334,6651.0
2017-12-14 12:25:00,82.92,82.93,82.74,82.74,7582.0,73.5511,73.56,73.3915,73.3915,7582.0
2017-12-14 12:30:00,82.79,82.9,82.76,82.87,9924.0,73.4358,73.5334,73.4092,73.5068,9924.0
2017-12-14 12:35:00,82.91,82.91,82.87,82.9,4617.0,73.5423,73.5423,73.5068,73.5334,4617.0
2017-12-14 12:40:00,82.91,82.98,82.89,82.91,5029.0,73.5423,73.6043,73.5245,73.5423,5029.0
2017-12-14 12:45:00,82.9,82.97,82.89,82.93,26894.0,73.5334,73.5955,73.5245,73.56,26894.0
2017-12-14 12:50:00,82.96,83.01,82.88,82.94,11254.0,73.5866,73.631,73.5156,73.5689,11254.0
2017-12-14 12:55:00,82.92,82.93,82.89,82.93,17615.0,73.5511,73.56,73.5245,73.56,17615.0
2017-12-14 13:00:00,82.91,82.96,82.88,82.92,21278.0,73.5423,73.5866,73.5156,73.5511,21278.0
2017-12-14 13:05:00,82.93,82.97,82.91,82.95,5268.0,73.56,73.5955,73.5423,73.5777,5268.0
2017-12-14 13:10:00,82.94,83.05,82.94,83.02,17507.0,73.5689,73.6664,73.5689,73.6398,17507.0
2017-12-14 13:15:00,83.02,83.15,83.01,83.13,15655.0,73.6398,73.7551,73.631,73.7374,15655.0
2017-12-14 13:20:00,83.13,83.24,83.12,83.2,93496.0,73.7374,73.835,73.7285,73.7995,93496.0
2017-12-14 13:25:00,83.16,83.19,83.12,83.16,8004.0,73.764,73.7906,73.7285,73.764,8004.0
2017-12-14 13:30:00,83.17,83.26,83.17,83.25,19883.0,73.7729,73.8527,73.7729,73.8438,19883.0
2017-12-14 13:35:00,83.24,83.27,83.18,83.27,18969.0,73.835,73.8616,73.7818,73.8616,18969.0
2017-12-14 13:40:00,83.27,83.33,83.27,83.33,8964.0,73.8616,73.9148,73.8616,73.9148,8964.0
2017-12-14 13:45:00,83.33,83.39,83.31,83.32,9268.0,73.9148,73.968,73.8971,73.9059,9268.0
2017-12-14 13:50:00,83.32,83.32,83.26,83.28,7118.0,73.9059,73.9059,73.8527,73.8705,7118.0
2017-12-14 13:55:00,83.28,83.34,83.22,83.33,14141.0,73.8705,73.9237,73.8172,73.9148,14141.0
2017-12-14 14:00:00,83.31,83.35,83.25,83.25,7859.0,73.8971,73.9325,73.8438,73.8438,7859.0
2017-12-14 14:05:00,83.25,83.32,83.24,83.3,12528.0,73.8438,73.9059,73.835,73.8882,12528.0
2017-12-14 14:10:00,83.3,83.3,83.23,83.27,14306.0,73.8882,73.8882,73.8261,73.8616,14306.0
2017-12-14 14:15:00,83.28,83.38,83.23,83.27,13389.0,73.8705,73.9592,73.8261,73.8616,13389.0
2017-12-14 14:20:00,83.23,83.28,83.16,83.22,17512.0,73.8261,73.8705,73.764,73.8172,17512.0
2017-12-14 14:25:00,83.22,83.24,83.05,83.07,17618.0,73.8172,73.835,73.6664,73.6842,17618.0
2017-12-14 14:30:00,83.07,83.15,82.95,82.99,456044.0,73.6842,73.7551,73.5777,73.6132,456044.0
2017-12-14 14:35:00,82.98,83.03,82.88,82.88,15162.0,73.6043,73.6487,73.5156,73.5156,15162.0
2017-12-14 14:40:00,82.88,82.96,82.83,82.9,17471.0,73.5156,73.5866,73.4713,73.5334,17471.0
2017-12-14 14:45:00,82.9,82.94,82.87,82.93,19700.0,73.5334,73.5689,73.5068,73.56,19700.0
2017-12-14 14:50:00,82.93,83.08,82.93,83.08,23709.0,73.56,73.6931,73.56,73.6931,23709.0
2017-12-14 14:55:00,83.11,83.17,83.07,83.13,13945.0,73.7197,73.7729,73.6842,73.7374,13945.0
2017-12-14 15:00:00,83.15,83.17,83.12,83.17,12548.0,73.7551,73.7729,73.7285,73.7729,12548.0
2017-12-14 15:05:00,83.15,83.31,83.13,83.31,24464.0,73.7551,73.8971,73.7374,73.8971,24464.0
2017-12-14 15:10:00,83.3,83.33,83.23,83.27,21121.0,73.8882,73.9148,73.8261,73.8616,21121.0
2017-12-14 15:15:00,83.27,83.27,83.23,83.27,30739.0,73.8616,73.8616,73.8261,73.8616,30739.0
2017-12-14 15:20:00,83.26,83.27,83.24,83.26,17950.0,73.8527,73.8616,73.835,73.8527,17950.0
2017-12-14 15:25:00,83.25,83.28,83.24,83.27,11472.0,73.8438,73.8705,73.835,73.8616,11472.0
2017-12-14 15:30:00,83.27,83.32,83.26,83.3,18957.0,73.8616,73.9059,73.8527,73.8882,18957.0
2017-12-14 15:35:00,83.3,83.38,83.29,83.33,25717.0,73.8882,73.9592,73.8793,73.9148,25717.0
2017-12-14 15:40:00,83.34,83.35,83.26,83.3,49305.0,73.9237,73.9325,73.8527,73.8882,49305.0
2017-12-14 15:45:00,83.29,83.3,83.24,83.26,36036.0,73.8793,73.8882,73.835,73.8527,36036.0
2017-12-14 15:50:00,83.25,83.26,83.06,83.14,53039.0,73.8438,73.8527,73.6753,73.7463,53039.0
2017-12-14 15:55:00,83.15,83.16,83.01,83.04,166354.0,73.7551,73.764,73.631,73.6576,166354.0
2017-12-15 09:30:00,83.39,83.4,83.16,83.35,3198.0,73.968,73.9769,73.764,73.9325,3198.0
2017-12-15 09:35:00,83.46,83.91,83.24,83.91,531612.0,74.0301,74.4293,73.835,74.4293,531612.0
2017-12-15 09:40:00,83.91,83.91,83.7,83.74,10200.0,74.4293,74.4293,74.243,74.2785,10200.0
2017-12-15 09:45:00,83.7,83.85,83.52,83.83,31094.0,74.243,74.3761,74.0833,74.3583,31094.0
2017-12-15 09:50:00,83.82,83.99,83.82,83.95,9086.0,74.3494,74.5002,74.3494,74.4648,9086.0
2017-12-15 09:55:00,83.93,83.96,83.7,83.78,12860.0,74.447,74.4736,74.243,74.314,12860.0
2017-12-15 10:00:00,83.75,83.75,83.5,83.7,25828.0,74.2873,74.2873,74.0656,74.243,25828.0
2017-12-15 10:05:00,83.71,83.75,83.6,83.75,9471.0,74.2519,74.2873,74.1543,74.2873,9471.0
2017-12-15 10:10:00,83.76,83.77,83.7,83.76,8805.0,74.2962,74.3051,74.243,74.2962,8805.0
2017-12-15 10:15:00,83.76,84.12,83.73,84.05,23014.0,74.2962,74.6155,74.2696,74.5535,23014.0
2017-12-15 10:20:00,84.05,84.12,84.0,84.06,13264.0,74.5535,74.6155,74.5091,74.5623,13264.0
2017-12-15 10:25:00,84.08,84.18,84.04,84.14,12490.0,74.5801,74.6688,74.5446,74.6333,12490.0
2017-12-15 10:30:00,84.1,84.1,83.99,84.01,10955.0,74.5978,74.5978,74.5002,74.518,10955.0
2017-12-15 10:35:00,83.99,83.99,83.8,83.84,15621.0,74.5002,74.5002,74.3317,74.3672,15621.0
2017-12-15 10:40:00,83.85,83.93,83.84,83.84,9941.0,74.3761,74.447,74.3672,74.3672,9941.0
2017-12-15 10:45:00,83.83,83.84,83.71,83.71,12412.0,74.3583,74.3672,74.2519,74.2519,12412.0
2017-12-15 10:50:00,83.72,83.74,83.6,83.72,16402.0,74.2607,74.2785,74.1543,74.2607,16402.0
2017-12-15 10:55:00,83.72,83.79,83.7,83.79,11462.0,74.2607,74.3228,74.243,74.3228,11462.0
2017-12-15 11:00:00,83.79,83.81,83.65,83.69,13262.0,74.3228,74.3406,74.1986,74.2341,13262.0
2017-12-15 11:05:00,83.69,83.69,83.63,83.68,12382.0,74.2341,74.2341,74.1809,74.2253,12382.0
2017-12-15 11:10:00,83.66,83.7,83.63,83.7,10097.0,74.2075,74.243,74.1809,74.243,10097.0
2017-12-15 11:15:00,83.7,83.89,83.68,83.86,10959.0,74.243,74.4115,74.2253,74.3849,10959.0
2017-12-15 11:20:00,83.87,83.87,83.7,83.77,11983.0,74.3938,74.3938,74.243,74.3051,11983.0
2017-12-15 11:25:00,83.76,83.91,83.73,83.89,17415.0,74.2962,74.4293,74.2696,74.4115,17415.0
2017-12-15 11:30:00,83.88,83.99,83.88,83.97,8594.0,74.4027,74.5002,74.4027,74.4825,8594.0
2017-12-15 11:35:00,83.97,83.97,83.83,83.83,6986.0,74.4825,74.4825,74.3583,74.3583,6986.0
2017-12-15 11:40:00,83.83,83.83,83.69,83.7,10869.0,74.3583,74.3583,74.2341,74.243,10869.0
2017-12-15 11:45:00,83.68,83.71,83.64,83.64,6617.0,74.2253,74.2519,74.1898,74.1898,6617.0
2017-12-15 11:50:00,83.63,83.71,83.62,83.63,10063.0,74.1809,74.2519,74.172,74.1809,10063.0
2017-12-15 11:55:00,83.67,83.74,83.66,83.69,6628.0,74.2164,74.2785,74.2075,74.2341,6628.0
2017-12-15 12:00:00,83.71,83.75,83.7,83.72,5924.0,74.2519,74.2873,74.243,74.2607,5924.0
2017-12-15 12:05:00,83.73,83.76,83.68,83.73,15878.0,74.2696,74.2962,74.2253,74.2696,15878.0
2017-12-15 12:10:00,83.7,83.72,83.63,83.66,13456.0,74.243,74.2607,74.1809,74.2075,13456.0
2017-12-15 12:15:00,83.65,83.66,83.6,83.64,21300.0,74.1986,74.2075,74.1543,74.1898,21300.0
2017-12-15 12:20:00,83.64,83.71,83.61,83.69,10383.0,74.1898,74.2519,74.1632,74.2341,10383.0
2017-12-15 12:25:00,83.72,83.72,83.66,83.67,8107.0,74.2607,74.2607,74.2075,74.2164,8107.0
2017-12-15 12:30:00,83.68,83.68,83.57,83.58,31921.0,74.2253,74.2253,74.1277,74.1366,31921.0
2017-12-15 12:35:00,83.56,83.64,83.56,83.63,22324.0,74.1188,74.1898,74.1188,74.1809,22324.0
2017-12-15 12:40:00,83.63,83.66,83.54,83.54,10675.0,74.1809,74.2075,74.1011,74.1011,10675.0
2017-12-15 12:45:00,83.55,83.57,83.47,83.56,20463.0,74.1099,74.1277,74.039,74.1188,20463.0
2017-12-15 12:50:00,83.56,83.56,83.5,83.5,4555.0,74.1188,74.1188,74.0656,74.0656,4555.0
2017-12-15 12:55:00,83.52,83.54,83.48,83.54,8021.0,74.0833,74.1011,74.0479,74.1011,8021.0
2017-12-15 13:00:00,83.53,83.53,83.47,83.48,8148.0,74.0922,74.0922,74.039,74.0479,8148.0
2017-12-15 13:05:00,83.48,83.54,83.47,83.47,7759.0,74.0479,74.1011,74.039,74.039,7759.0
2017-12-15 13:10:00,83.47,83.47,83.39,83.42,10308.0,74.039,74.039,73.968,73.9946,10308.0
2017-12-15 13:15:00,83.43,83.43,83.37,83.41,7942.0,74.0035,74.0035,73.9503,73.9858,7942.0
2017-12-15 13:20:00,83.42,83.42,83.37,83.38,3914.0,73.9946,73.9946,73.9503,73.9592,3914.0
2017-12-15 13:25:00,83.39,83.4,83.37,83.4,4240.0,73.968,73.9769,73.9503,73.9769,4240.0
2017-12-15 13:30:00,83.4,83.4,83.29,83.3,10137.0,73.9769,73.9769,73.8793,73.8882,10137.0
2017-12-15 13:35:00,83.3,83.31,83.25,83.28,17781.0,73.8882,73.8971,73.8438,73.8705,17781.0
2017-12-15 13:40:00,83.29,83.38,83.28,83.36,13365.0,73.8793,73.9592,73.8705,73.9414,13365.0
2017-12-15 13:45:00,83.36,83.39,83.33,83.36,10619.0,73.9414,73.968,73.9148,73.9414,10619.0
2017-12-15 13:50:00,83.36,83.37,83.3,83.33,11403.0,73.9414,73.9503,73.8882,73.9148,11403.0
2017-12-15 13:55:00,83.32,83.42,83.3,83.42,9207.0,73.9059,73.9946,73.8882,73.9946,9207.0
2017-12-15 14:00:00,83.42,83.49,83.36,83.49,13393.0,73.9946,74.0567,73.9414,74.0567,13393.0
2017-12-15 14:05:00,83.48,83.53,83.45,83.52,17609.0,74.0479,74.0922,74.0212,74.0833,17609.0
2017-12-15 14:10:00,83.52,83.53,83.38,83.44,12323.0,74.0833,74.0922,73.9592,74.0124,12323.0
2017-12-15 14:15:00,83.45,83.58,83.45,83.53,14567.0,74.0212,74.1366,74.0212,74.0922,14567.0
2017-12-15 14:20:00,83.5,83.61,83.45,83.53,28094.0,74.0656,74.1632,74.0212,74.0922,28094.0
2017-12-15 14:25:00,83.54,83.56,83.42,83.44,26016.0,74.1011,74.1188,73.9946,74.0124,26016.0
2017-12-15 14:30:00,83.46,83.51,83.4,83.4,10210.0,74.0301,74.0745,73.9769,73.9769,10210.0
2017-12-15 14:35:00,83.41,83.45,83.38,83.42,11722.0,73.9858,74.0212,73.9592,73.9946,11722.0
2017-12-15 14:40:00,83.4,83.43,83.35,83.37,10257.0,73.9769,74.0035,73.9325,73.9503,10257.0
2017-12-15 14:45:00,83.37,83.41,83.3,83.38,26033.0,73.9503,73.9858,73.8882,73.9592,26033.0
2017-12-15 14:50:00,83.41,83.45,83.36,83.42,17167.0,73.9858,74.0212,73.9414,73.9946,17167.0
2017-12-15 14:55:00,83.44,83.44,83.31,83.36,11392.0,74.0124,74.0124,73.8971,73.9414,11392.0
2017-12-15 15:00:00,83.37,83.43,83.37,83.41,12143.0,73.9503,74.0035,73.9503,73.9858,12143.0
2017-12-15 15:05:00,83.41,83.48,83.41,83.46,14287.0,73.9858,74.0479,73.9858,74.0301,14287.0
2017-12-15 15:10:00,83.47,83.47,83.4,83.41,18270.0,74.039,74.039,73.9769,73.9858,18270.0
2017-12-15 15:15:00,83.41,83.42,83.38,83.4,15230.0,73.9858,73.9946,73.9592,73.9769,15230.0
2017-12-15 15:20:00,83.39,83.4,83.31,83.33,18143.0,73.968,73.9769,73.8971,73.9148,18143.0
2017-12-15 15:25:00,83.34,83.48,83.33,83.42,23463.0,73.9237,74.0479,73.9148,73.9946,23463.0
2017-12-15 15:30:00,83.42,83.46,83.4,83.41,26984.0,73.9946,74.0301,73.9769,73.9858,26984.0
2017-12-15 15:35:00,83.41,83.43,83.35,83.36,34438.0,73.9858,74.0035,73.9325,73.9414,34438.0
2017-12-15 15:40:00,83.35,83.42,83.33,83.34,30718.0,73.9325,73.9946,73.9148,73.9237,30718.0
2017-12-15 15:45:00,83.35,83.36,83.13,83.15,72782.0,73.9325,73.9414,73.7374,73.7551,72782.0
2017-12-15 15:50:00,83.15,83.21,83.03,83.07,79369.0,73.7551,73.8084,73.6487,73.6842,79369.0
2017-12-15 15:55:00,83.07,83.11,82.95,83.09,170666.0,73.6842,73.7197,73.5777,73.7019,170666.0
2017-12-18 09:30:00,83.47,83.89,83.47,83.75,16972.0,74.039,74.4115,74.039,74.2873,16972.0
2017-12-18 09:35:00,83.71,83.78,83.65,83.78,12286.0,74.2519,74.314,74.1986,74.314,12286.0
2017-12-18 09:40:00,83.75,83.83,83.7,83.79,6575.0,74.2873,74.3583,74.243,74.3228,6575.0
2017-12-18 09:45:00,83.75,83.83,83.68,83.68,6391.0,74.2873,74.3583,74.2253,74.2253,6391.0
2017-12-18 09:50:00,83.69,83.71,83.46,83.47,10274.0,74.2341,74.2519,74.0301,74.039,10274.0
2017-12-18 09:55:00,83.47,83.58,83.46,83.56,8373.0,74.039,74.1366,74.0301,74.1188,8373.0
2017-12-18 10:00:00,83.5,83.55,83.46,83.53,9453.0,74.0656,74.1099,74.0301,74.0922,9453.0
2017-12-18 10:05:00,83.55,83.62,83.52,83.54,7932.0,74.1099,74.172,74.0833,74.1011,7932.0
2017-12-18 10:10:00,83.51,83.52,83.43,83.44,9811.0,74.0745,74.0833,74.0035,74.0124,9811.0
2017-12-18 10:15:00,83.45,83.47,83.25,83.26,12786.0,74.0212,74.039,73.8438,73.8527,12786.0
2017-12-18 10:20:00,83.27,83.33,83.27,83.29,9668.0,73.8616,73.9148,73.8616,73.8793,9668.0
2017-12-18 10:25:00,83.28,83.31,83.25,83.25,6851.0,73.8705,73.8971,73.8438,73.8438,6851.0
2017-12-18 10:30:00,83.25,83.25,83.14,83.2,8578.0,73.8438,73.8438,73.7463,73.7995,8578.0
2017-12-18 10:35:00,83.25,83.29,83.21,83.24,4226.0,73.8438,73.8793,73.8084,73.835,4226.0
2017-12-18 10:40:00,83.24,83.36,83.24,83.3,5847.0,73.835,73.9414,73.835,73.8882,5847.0
2017-12-18 10:45:00,83.31,83.33,83.29,83.33,9634.0,73.8971,73.9148,73.8793,73.9148,9634.0
2017-12-18 10:50:00,83.32,83.34,83.21,83.21,6182.0,73.9059,73.9237,73.8084,73.8084,6182.0
2017-12-18 10:55:00,83.2,83.2,82.98,83.0,25450.0,73.7995,73.7995,73.6043,73.6221,25450.0
2017-12-18 11:00:00,82.98,83.05,82.98,83.03,17793.0,73.6043,73.6664,73.6043,73.6487,17793.0
2017-12-18 11:05:00,83.02,83.08,83.0,83.07,9745.0,73.6398,73.6931,73.6221,73.6842,9745.0
2017-12-18 11:10:00,83.06,83.06,82.95,82.96,4435.0,73.6753,73.6753,73.5777,73.5866,4435.0
2017-12-18 11:15:00,82.95,82.98,82.8,82.85,9575.0,73.5777,73.6043,73.4447,73.489,9575.0
2017-12-18 11:20:00,82.86,82.9,82.83,82.88,13370.0,73.4979,73.5334,73.4713,73.5156,13370.0
2017-12-18 11:25:00,82.88,82.89,82.75,82.75,10803.0,73.5156,73.5245,73.4003,73.4003,10803.0
2017-12-18 11:30:00,82.74,82.76,82.54,82.63,15863.0,73.3915,73.4092,73.2141,73.2939,15863.0
2017-12-18 11:35:00,82.63,82.65,82.5,82.5,8556.0,73.2939,73.3116,73.1786,73.1786,8556.0
2017-12-18 11:40:00,82.55,82.55,82.41,82.49,10743.0,73.2229,73.2229,73.0988,73.1697,10743.0
2017-12-18 11:45:00,82.51,82.58,82.48,82.56,14248.0,73.1875,73.2495,73.1608,73.2318,14248.0
2017-12-18 11:50:00,82.56,82.57,82.47,82.49,13050.0,73.2318,73.2407,73.152,73.1697,13050.0
2017-12-18 11:55:00,82.5,82.53,82.44,82.5,8165.0,73.1786,73.2052,73.1254,73.1786,8165.0
2017-12-18 12:00:00,82.48,82.48,82.41,82.45,6706.0,73.1608,73.1608,73.0988,73.1342,6706.0
2017-12-18 12:05:00,82.43,82.48,82.41,82.46,13082.0,73.1165,73.1608,73.0988,73.1431,13082.0
2017-12-18 12:10:00,82.46,82.48,82.43,82.46,11699.0,73.1431,73.1608,73.1165,73.1431,11699.0
2017-12-18 12:15:00,82.47,82.56,82.47,82.56,19423.0,73.152,73.2318,73.152,73.2318,19423.0
2017-12-18 12:20:00,82.56,82.69,82.56,82.69,12229.0,73.2318,73.3471,73.2318,73.3471,12229.0
2017-12-18 12:25:00,82.69,82.71,82.66,82.68,10014.0,73.3471,73.3649,73.3205,73.3382,10014.0
2017-12-18 12:30:00,82.67,82.8,82.66,82.76,5279.0,73.3294,73.4447,73.3205,73.4092,5279.0
2017-12-18 12:35:00,82.74,82.78,82.71,82.75,6030.0,73.3915,73.4269,73.3649,73.4003,6030.0
2017-12-18 12:40:00,82.76,82.78,82.75,82.76,1439.0,73.4092,73.4269,73.4003,73.4092,1439.0
2017-12-18 12:45:00,82.74,82.76,82.65,82.67,10105.0,73.3915,73.4092,73.3116,73.3294,10105.0
2017-12-18 12:50:00,82.67,82.68,82.62,82.62,9207.0,73.3294,73.3382,73.285,73.285,9207.0
2017-12-18 12:55:00,82.62,82.64,82.59,82.6,63441.0,73.285,73.3028,73.2584,73.2673,63441.0
2017-12-18 13:00:00,82.59,82.6,82.53,82.55,21026.0,73.2584,73.2673,73.2052,73.2229,21026.0
2017-12-18 13:05:00,82.56,82.65,82.54,82.65,66487.0,73.2318,73.3116,73.2141,73.3116,66487.0
2017-12-18 13:10:00,82.63,82.69,82.62,82.65,8300.0,73.2939,73.3471,73.285,73.3116,8300.0
2017-12-18 13:15:00,82.67,82.74,82.64,82.65,7565.0,73.3294,73.3915,73.3028,73.3116,7565.0
2017-12-18 13:20:00,82.65,82.71,82.63,82.71,26931.0,73.3116,73.3649,73.2939,73.3649,26931.0
2017-12-18 13:25:00,82.68,82.76,82.68,82.76,10863.0,73.3382,73.4092,73.3382,73.4092,10863.0
2017-12-18 13:30:00,82.76,82.76,82.68,82.72,13511.0,73.4092,73.4092,73.3382,73.3737,13511.0
2017-12-18 13:35:00,82.73,82.79,82.72,82.76,14677.0,73.3826,73.4358,73.3737,73.4092,14677.0
2017-12-18 13:40:00,82.76,82.79,82.76,82.76,14687.0,73.4092,73.4358,73.4092,73.4092,14687.0
2017-12-18 13:45:00,82.76,82.79,82.74,82.78,24600.0,73.4092,73.4358,73.3915,73.4269,24600.0
2017-12-18 13:50:00,82.79,82.79,82.74,82.79,18887.0,73.4358,73.4358,73.3915,73.4358,18887.0
2017-12-18 13:55:00,82.8,82.82,82.73,82.73,32152.0,73.4447,73.4624,73.3826,73.3826,32152.0
2017-12-18 14:00:00,82.73,82.83,82.72,82.76,18642.0,73.3826,73.4713,73.3737,73.4092,18642.0
2017-12-18 14:05:00,82.76,82.83,82.69,82.72,16289.0,73.4092,73.4713,73.3471,73.3737,16289.0
2017-12-18 14:10:00,82.72,82.85,82.71,82.78,11635.0,73.3737,73.489,73.3649,73.4269,11635.0
2017-12-18 14:15:00,82.79,82.8,82.74,82.77,24999.0,73.4358,73.4447,73.3915,73.4181,24999.0
2017-12-18 14:20:00,82.76,82.79,82.76,82.77,17936.0,73.4092,73.4358,73.4092,73.4181,17936.0
2017-12-18 14:25:00,82.77,82.8,82.74,82.78,26521.0,73.4181,73.4447,73.3915,73.4269,26521.0
2017-12-18 14:30:00,82.77,82.84,82.76,82.79,12313.0,73.4181,73.4802,73.4092,73.4358,12313.0
2017-12-18 14:35:00,82.76,82.83,82.75,82.82,20596.0,73.4092,73.4713,73.4003,73.4624,20596.0
2017-12-18 14:40:00,82.82,82.83,82.74,82.77,16080.0,73.4624,73.4713,73.3915,73.4181,16080.0
2017-12-18 14:45:00,82.75,82.82,82.75,82.81,13742.0,73.4003,73.4624,73.4003,73.4536,13742.0
2017-12-18 14:50:00,82.81,82.81,82.75,82.78,19317.0,73.4536,73.4536,73.4003,73.4269,19317.0
2017-12-18 14:55:00,82.78,82.87,82.77,82.84,17253.0,73.4269,73.5068,73.4181,73.4802,17253.0
2017-12-18 15:00:00,82.83,82.84,82.8,82.83,13271.0,73.4713,73.4802,73.4447,73.4713,13271.0
2017-12-18 15:05:00,82.84,82.87,82.83,82.85,18566.0,73.4802,73.5068,73.4713,73.489,18566.0
2017-12-18 15:10:00,82.85,82.88,82.83,82.88,31997.0,73.489,73.5156,73.4713,73.5156,31997.0
2017-12-18 15:15:00,82.87,82.9,82.84,82.88,39576.0,73.5068,73.5334,73.4802,73.5156,39576.0
2017-12-18 15:20:00,82.88,82.88,82.85,82.87,24640.0,73.5156,73.5156,73.489,73.5068,24640.0
2017-12-18 15:25:00,82.86,82.87,82.8,82.8,17404.0,73.4979,73.5068,73.4447,73.4447,17404.0
2017-12-18 15:30:00,82.8,82.81,82.69,82.69,24154.0,73.4447,73.4536,73.3471,73.3471,24154.0
2017-12-18 15:35:00,82.68,82.68,82.6,82.61,36199.0,73.3382,73.3382,73.2673,73.2762,36199.0
2017-12-18 15:40:00,82.61,82.65,82.58,82.58,34843.0,73.2762,73.3116,73.2495,73.2495,34843.0
2017-12-18 15:45:00,82.58,82.61,82.52,82.53,50999.0,73.2495,73.2762,73.1963,73.2052,50999.0
2017-12-18 15:50:00,82.53,82.58,82.51,82.58,73678.0,73.2052,73.2495,73.1875,73.2495,73678.0
2017-12-18 15:55:00,82.58,82.59,82.45,82.52,228622.0,73.2495,73.2584,73.1342,73.1963,228622.0
2017-12-19 09:30:00,83.12,83.3,82.79,83.28,37790.0,73.7285,73.8882,73.4358,73.8705,37790.0
2017-12-19 09:35:00,83.23,83.41,83.16,83.38,11092.0,73.8261,73.9858,73.764,73.9592,11092.0
2017-12-19 09:40:00,83.39,83.53,83.35,83.5,40378.0,73.968,74.0922,73.9325,74.0656,40378.0
2017-12-19 09:45:00,83.56,83.58,83.19,83.2,78792.0,74.1188,74.1366,73.7906,73.7995,78792.0
2017-12-19 09:50:00,83.21,83.38,82.95,83.28,31058.0,73.8084,73.9592,73.5777,73.8705,31058.0
2017-12-19 09:55:00,83.25,83.39,83.24,83.38,10143.0,73.8438,73.968,73.835,73.9592,10143.0
2017-12-19 10:00:00,83.37,83.54,83.36,83.46,14371.0,73.9503,74.1011,73.9414,74.0301,14371.0
2017-12-19 10:05:00,83.46,83.46,83.31,83.34,11803.0,74.0301,74.0301,73.8971,73.9237,11803.0
2017-12-19 10:10:00,83.35,83.36,83.26,83.26,9857.0,73.9325,73.9414,73.8527,73.8527,9857.0
2017-12-19 10:15:00,83.27,83.57,83.27,83.52,32039.0,73.8616,74.1277,73.8616,74.0833,32039.0
2017-12-19 10:20:00,83.53,83.56,83.42,83.52,63425.0,74.0922,74.1188,73.9946,74.0833,63425.0
2017-12-19 10:25:00,83.52,83.53,83.45,83.48,10949.0,74.0833,74.0922,74.0212,74.0479,10949.0
2017-12-19 10:30:00,83.45,83.48,83.39,83.4,9861.0,74.0212,74.0479,73.968,73.9769,9861.0
2017-12-19 10:35:00,83.41,83.41,83.29,83.31,11769.0,73.9858,73.9858,73.8793,73.8971,11769.0
2017-12-19 10:40:00,83.32,83.34,83.2,83.22,9572.0,73.9059,73.9237,73.7995,73.8172,9572.0
2017-12-19 10:45:00,83.22,83.24,83.07,83.12,16385.0,73.8172,73.835,73.6842,73.7285,16385.0
2017-12-19 10:50:00,83.13,83.18,83.11,83.16,7519.0,73.7374,73.7818,73.7197,73.764,7519.0
2017-12-19 10:55:00,83.16,83.22,83.1,83.17,10800.0,73.764,73.8172,73.7108,73.7729,10800.0
2017-12-19 11:00:00,83.19,83.33,83.17,83.31,143104.0,73.7906,73.9148,73.7729,73.8971,143104.0
2017-12-19 11:05:00,83.32,83.35,83.31,83.33,9942.0,73.9059,73.9325,73.8971,73.9148,9942.0
2017-12-19 11:10:00,83.33,83.37,83.27,83.32,7337.0,73.9148,73.9503,73.8616,73.9059,7337.0
2017-12-19 11:15:00,83.31,83.31,83.12,83.13,10429.0,73.8971,73.8971,73.7285,73.7374,10429.0
2017-12-19 11:20:00,83.12,83.13,83.09,83.1,12952.0,73.7285,73.7374,73.7019,73.7108,12952.0
2017-12-19 11:25:00,83.08,83.11,83.07,83.07,7167.0,73.6931,73.7197,73.6842,73.6842,7167.0
2017-12-19 11:30:00,83.06,83.07,83.0,83.05,10146.0,73.6753,73.6842,73.6221,73.6664,10146.0
2017-12-19 11:35:00,83.02,83.03,82.97,82.97,2551.0,73.6398,73.6487,73.5955,73.5955,2551.0
2017-12-19 11:40:00,82.97,83.0,82.92,82.95,9700.0,73.5955,73.6221,73.5511,73.5777,9700.0
2017-12-19 11:45:00,82.97,82.98,82.92,82.92,10863.0,73.5955,73.6043,73.5511,73.5511,10863.0
2017-12-19 11:50:00,82.92,82.95,82.87,82.87,12155.0,73.5511,73.5777,73.5068,73.5068,12155.0
2017-12-19 11:55:00,82.86,82.9,82.86,82.87,7154.0,73.4979,73.5334,73.4979,73.5068,7154.0
2017-12-19 12:00:00,82.88,82.9,82.85,82.86,13936.0,73.5156,73.5334,73.489,73.4979,13936.0
2017-12-19 12:05:00,82.87,82.93,82.87,82.91,5923.0,73.5068,73.56,73.5068,73.5423,5923.0
2017-12-19 12:10:00,82.91,82.91,82.83,82.84,11879.0,73.5423,73.5423,73.4713,73.4802,11879.0
2017-12-19 12:15:00,82.85,82.88,82.82,82.82,13438.0,73.489,73.5156,73.4624,73.4624,13438.0
2017-12-19 12:20:00,82.84,82.84,82.72,82.74,8808.0,73.4802,73.4802,73.3737,73.3915,8808.0
2017-12-19 12:25:00,82.73,82.75,82.72,82.73,5240.0,73.3826,73.4003,73.3737,73.3826,5240.0
2017-12-19 12:30:00,82.73,82.86,82.73,82.79,15802.0,73.3826,73.4979,73.3826,73.4358,15802.0
2017-12-19 12:35:00,82.79,82.82,82.77,82.8,10994.0,73.4358,73.4624,73.4181,73.4447,10994.0
2017-12-19 12:40:00,82.83,82.84,82.75,82.75,4621.0,73.4713,73.4802,73.4003,73.4003,4621.0
2017-12-19 12:45:00,82.76,82.86,82.76,82.86,6891.0,73.4092,73.4979,73.4092,73.4979,6891.0
2017-12-19 12:50:00,82.86,83.02,82.85,83.01,7943.0,73.4979,73.6398,73.489,73.631,7943.0
2017-12-19 12:55:00,83.02,83.05,82.97,83.02,113129.0,73.6398,73.6664,73.5955,73.6398,113129.0
2017-12-19 13:00:00,83.01,83.35,82.97,83.34,34334.0,73.631,73.9325,73.5955,73.9237,34334.0
2017-12-19 13:05:00,83.34,83.35,83.18,83.21,10109.0,73.9237,73.9325,73.7818,73.8084,10109.0
2017-12-19 13:10:00,83.19,83.19,83.05,83.09,7944.0,73.7906,73.7906,73.6664,73.7019,7944.0
2017-12-19 13:15:00,83.09,83.13,83.06,83.06,5925.0,73.7019,73.7374,73.6753,73.6753,5925.0
2017-12-19 13:20:00,83.07,83.07,82.99,83.04,6506.0,73.6842,73.6842,73.6132,73.6576,6506.0
2017-12-19 13:25:00,83.05,83.05,83.0,83.0,3405.0,73.6664,73.6664,73.6221,73.6221,3405.0
2017-12-19 13:30:00,83.02,83.03,82.95,82.97,11969.0,73.6398,73.6487,73.5777,73.5955,11969.0
2017-12-19 13:35:00,82.96,83.05,82.93,83.05,10918.0,73.5866,73.6664,73.56,73.6664,10918.0
2017-12-19 13:40:00,83.04,83.07,82.99,82.99,11025.0,73.6576,73.6842,73.6132,73.6132,11025.0
2017-12-19 13:45:00,82.99,83.01,82.95,82.97,3217.0,73.6132,73.631,73.5777,73.5955,3217.0
2017-12-19 13:50:00,82.96,82.97,82.94,82.94,4877.0,73.5866,73.5955,73.5689,73.5689,4877.0
2017-12-19 13:55:00,82.94,82.96,82.9,82.91,7989.0,73.5689,73.5866,73.5334,73.5423,7989.0
2017-12-19 14:00:00,82.9,82.93,82.86,82.86,16801.0,73.5334,73.56,73.4979,73.4979,16801.0
2017-12-19 14:05:00,82.87,82.94,82.78,82.86,30504.0,73.5068,73.5689,73.4269,73.4979,30504.0
2017-12-19 14:10:00,82.86,82.97,82.85,82.97,13661.0,73.4979,73.5955,73.489,73.5955,13661.0
2017-12-19 14:15:00,82.97,83.04,82.97,83.02,11406.0,73.5955,73.6576,73.5955,73.6398,11406.0
2017-12-19 14:20:00,83.04,83.05,82.88,82.98,10998.0,73.6576,73.6664,73.5156,73.6043,10998.0
2017-12-19 14:25:00,82.98,83.02,82.95,82.99,9565.0,73.6043,73.6398,73.5777,73.6132,9565.0
2017-12-19 14:30:00,82.99,83.0,82.91,82.93,8395.0,73.6132,73.6221,73.5423,73.56,8395.0
2017-12-19 14:35:00,82.93,83.04,82.92,83.03,9675.0,73.56,73.6576,73.5511,73.6487,9675.0
2017-12-19 14:40:00,83.03,83.04,82.99,83.01,11189.0,73.6487,73.6576,73.6132,73.631,11189.0
2017-12-19 14:45:00,83.0,83.0,82.93,83.0,14286.0,73.6221,73.6221,73.56,73.6221,14286.0
2017-12-19 14:50:00,83.0,83.0,82.88,82.92,13054.0,73.6221,73.6221,73.5156,73.5511,13054.0
2017-12-19 14:55:00,82.92,82.99,82.91,82.98,10095.0,73.5511,73.6132,73.5423,73.6043,10095.0
2017-12-19 15:00:00,82.96,82.96,82.85,82.86,9946.0,73.5866,73.5866,73.489,73.4979,9946.0
2017-12-19 15:05:00,82.85,82.87,82.81,82.82,10468.0,73.489,73.5068,73.4536,73.4624,10468.0
2017-12-19 15:10:00,82.82,82.84,82.79,82.82,17068.0,73.4624,73.4802,73.4358,73.4624,17068.0
2017-12-19 15:15:00,82.84,82.86,82.82,82.83,7965.0,73.4802,73.4979,73.4624,73.4713,7965.0
2017-12-19 15:20:00,82.84,82.87,82.82,82.83,18105.0,73.4802,73.5068,73.4624,73.4713,18105.0
2017-12-19 15:25:00,82.83,82.85,82.81,82.83,10650.0,73.4713,73.489,73.4536,73.4713,10650.0
2017-12-19 15:30:00,82.83,82.84,82.81,82.82,18666.0,73.4713,73.4802,73.4536,73.4624,18666.0
2017-12-19 15:35:00,82.81,82.82,82.74,82.78,36211.0,73.4536,73.4624,73.3915,73.4269,36211.0
2017-12-19 15:40:00,82.79,82.8,82.71,82.72,24502.0,73.4358,73.4447,73.3649,73.3737,24502.0
2017-12-19 15:45:00,82.72,82.74,82.67,82.67,26115.0,73.3737,73.3915,73.3294,73.3294,26115.0
2017-12-19 15:50:00,82.68,82.71,82.62,82.64,48264.0,73.3382,73.3649,73.285,73.3028,48264.0
2017-12-19 15:55:00,82.64,82.64,82.47,82.53,160252.0,73.3028,73.3028,73.152,73.2052,160252.0
2017-12-20 09:30:00,82.95,82.96,82.65,82.66,17845.0,73.5777,73.5866,73.3116,73.3205,17845.0
2017-12-20 09:35:00,82.65,82.88,82.65,82.76,11529.0,73.3116,73.5156,73.3116,73.4092,11529.0
2017-12-20 09:40:00,82.79,82.89,82.57,82.82,15242.0,73.4358,73.5245,73.2407,73.4624,15242.0
2017-12-20 09:45:00,82.81,82.96,82.77,82.85,12486.0,73.4536,73.5866,73.4181,73.489,12486.0
2017-12-20 09:50:00,82.8,82.8,82.68,82.78,14787.0,73.4447,73.4447,73.3382,73.4269,14787.0
2017-12-20 09:55:00,82.78,82.82,82.75,82.81,8320.0,73.4269,73.4624,73.4003,73.4536,8320.0
2017-12-20 10:00:00,82.79,82.93,82.79,82.93,10451.0,73.4358,73.56,73.4358,73.56,10451.0
2017-12-20 10:05:00,82.92,83.02,82.9,83.0,11181.0,73.5511,73.6398,73.5334,73.6221,11181.0
2017-12-20 10:10:00,83.01,83.01,82.82,82.82,7416.0,73.631,73.631,73.4624,73.4624,7416.0
2017-12-20 10:15:00,82.81,82.86,82.65,82.67,16998.0,73.4536,73.4979,73.3116,73.3294,16998.0
2017-12-20 10:20:00,82.69,82.71,82.54,82.54,8821.0,73.3471,73.3649,73.2141,73.2141,8821.0
2017-12-20 10:25:00,82.55,82.7,82.55,82.66,9935.0,73.2229,73.356,73.2229,73.3205,9935.0
2017-12-20 10:30:00,82.68,82.75,82.56,82.73,20065.0,73.3382,73.4003,73.2318,73.3826,20065.0
2017-12-20 10:35:00,82.74,82.76,82.59,82.67,16531.0,73.3915,73.4092,73.2584,73.3294,16531.0
2017-12-20 10:40:00,82.7,82.71,82.62,82.67,10202.0,73.356,73.3649,73.285,73.3294,10202.0
2017-12-20 10:45:00,82.67,82.72,82.66,82.66,23157.0,73.3294,73.3737,73.3205,73.3205,23157.0
2017-12-20 10:50:00,82.66,82.73,82.65,82.67,9163.0,73.3205,73.3826,73.3116,73.3294,9163.0
2017-12-20 10:55:00,82.69,82.69,82.6,82.68,10719.0,73.3471,73.3471,73.2673,73.3382,10719.0
2017-12-20 11:00:00,82.68,82.75,82.65,82.7,6628.0,73.3382,73.4003,73.3116,73.356,6628.0
2017-12-20 11:05:00,82.71,82.86,82.69,82.79,18282.0,73.3649,73.4979,73.3471,73.4358,18282.0
2017-12-20 11:10:00,82.77,82.77,82.71,82.72,7563.0,73.4181,73.4181,73.3649,73.3737,7563.0
2017-12-20 11:15:00,82.72,82.74,82.7,82.74,8290.0,73.3737,73.3915,73.356,73.3915,8290.0
2017-12-20 11:20:00,82.73,82.75,82.71,82.73,9473.0,73.3826,73.4003,73.3649,73.3826,9473.0
2017-12-20 11:25:00,82.74,82.74,82.68,82.7,16929.0,73.3915,73.3915,73.3382,73.356,16929.0
2017-12-20 11:30:00,82.69,82.7,82.62,82.65,13344.0,73.3471,73.356,73.285,73.3116,13344.0
2017-12-20 11:35:00,82.66,82.66,82.59,82.59,7957.0,73.3205,73.3205,73.2584,73.2584,7957.0
2017-12-20 11:40:00,82.59,82.59,82.53,82.54,16607.0,73.2584,73.2584,73.2052,73.2141,16607.0
2017-12-20 11:45:00,82.54,82.55,82.5,82.51,10940.0,73.2141,73.2229,73.1786,73.1875,10940.0
2017-12-20 11:50:00,82.51,82.57,82.5,82.5,14534.0,73.1875,73.2407,73.1786,73.1786,14534.0
2017-12-20 11:55:00,82.5,82.5,82.43,82.44,7465.0,73.1786,73.1786,73.1165,73.1254,7465.0
2017-12-20 12:00:00,82.45,82.46,82.39,82.43,9234.0,73.1342,73.1431,73.081,73.1165,9234.0
2017-12-20 12:05:00,82.47,82.47,82.39,82.39,5808.0,73.152,73.152,73.081,73.081,5808.0
2017-12-20 12:10:00,82.37,82.42,82.37,82.42,10508.0,73.0633,73.1076,73.0633,73.1076,10508.0
2017-12-20 12:15:00,82.42,82.43,82.39,82.39,14131.0,73.1076,73.1165,73.081,73.081,14131.0
2017-12-20 12:20:00,82.39,82.42,82.38,82.4,14405.0,73.081,73.1076,73.0721,73.0899,14405.0
2017-12-20 12:25:00,82.4,82.4,82.31,82.37,6526.0,73.0899,73.0899,73.0101,73.0633,6526.0
2017-12-20 12:30:00,82.37,82.46,82.33,82.4,16669.0,73.0633,73.1431,73.0278,73.0899,16669.0
2017-12-20 12:35:00,82.41,82.42,82.32,82.37,14641.0,73.0988,73.1076,73.0189,73.0633,14641.0
2017-12-20 12:40:00,82.37,82.46,82.37,82.44,8138.0,73.0633,73.1431,73.0633,73.1254,8138.0
2017-12-20 12:45:00,82.44,82.45,82.4,82.43,24511.0,73.1254,73.1342,73.0899,73.1165,24511.0
2017-12-20 12:50:00,82.43,82.44,82.39,82.4,14587.0,73.1165,73.1254,73.081,73.0899,14587.0
2017-12-20 12:55:00,82.42,82.45,82.39,82.41,41532.0,73.1076,73.1342,73.081,73.0988,41532.0
2017-12-20 13:00:00,82.41,82.44,82.4,82.4,18058.0,73.0988,73.1254,73.0899,73.0899,18058.0
2017-12-20 13:05:00,82.4,82.42,82.37,82.41,10450.0,73.0899,73.1076,73.0633,73.0988,10450.0
2017-12-20 13:10:00,82.41,82.41,82.37,82.4,11250.0,73.0988,73.0988,73.0633,73.0899,11250.0
2017-12-20 13:15:00,82.42,82.42,82.38,82.4,10444.0,73.1076,73.1076,73.0721,73.0899,10444.0
2017-12-20 13:20:00,82.4,82.42,82.37,82.37,12087.0,73.0899,73.1076,73.0633,73.0633,12087.0
2017-12-20 13:25:00,82.37,82.43,82.37,82.4,13757.0,73.0633,73.1165,73.0633,73.0899,13757.0
2017-12-20 13:30:00,82.4,82.47,82.39,82.41,13809.0,73.0899,73.152,73.081,73.0988,13809.0
2017-12-20 13:35:00,82.39,82.41,82.35,82.35,12075.0,73.081,73.0988,73.0455,73.0455,12075.0
2017-12-20 13:40:00,82.35,82.35,82.32,82.34,5636.0,73.0455,73.0455,73.0189,73.0367,5636.0
2017-12-20 13:45:00,82.34,82.34,82.32,82.32,9327.0,73.0367,73.0367,73.0189,73.0189,9327.0
2017-12-20 13:50:00,82.32,82.35,82.31,82.32,9322.0,73.0189,73.0455,73.0101,73.0189,9322.0
2017-12-20 13:55:00,82.31,82.35,82.28,82.35,10685.0,73.0101,73.0455,72.9834,73.0455,10685.0
2017-12-20 14:00:00,82.35,82.41,82.34,82.4,8687.0,73.0455,73.0988,73.0367,73.0899,8687.0
2017-12-20 14:05:00,82.38,82.38,82.3,82.31,8612.0,73.0721,73.0721,73.0012,73.0101,8612.0
2017-12-20 14:10:00,82.31,82.38,82.3,82.34,12350.0,73.0101,73.0721,73.0012,73.0367,12350.0
2017-12-20 14:15:00,82.34,82.37,82.31,82.35,13463.0,73.0367,73.0633,73.0101,73.0455,13463.0
2017-12-20 14:20:00,82.38,82.41,82.35,82.35,9455.0,73.0721,73.0988,73.0455,73.0455,9455.0
2017-12-20 14:25:00,82.36,82.38,82.32,82.38,19571.0,73.0544,73.0721,73.0189,73.0721,19571.0
2017-12-20 14:30:00,82.37,82.41,82.36,82.4,16166.0,73.0633,73.0988,73.0544,73.0899,16166.0
2017-12-20 14:35:00,82.39,82.39,82.34,82.34,13396.0,73.081,73.081,73.0367,73.0367,13396.0
2017-12-20 14:40:00,82.33,82.36,82.31,82.32,8867.0,73.0278,73.0544,73.0101,73.0189,8867.0
2017-12-20 14:45:00,82.32,82.35,82.31,82.32,9347.0,73.0189,73.0455,73.0101,73.0189,9347.0
2017-12-20 14:50:00,82.32,82.32,82.29,82.29,16854.0,73.0189,73.0189,72.9923,72.9923,16854.0
2017-12-20 14:55:00,82.29,82.33,82.27,82.32,19954.0,72.9923,73.0278,72.9746,73.0189,19954.0
2017-12-20 15:00:00,82.31,82.31,82.25,82.31,20742.0,73.0101,73.0101,72.9568,73.0101,20742.0
2017-12-20 15:05:00,82.3,82.32,82.28,82.3,30299.0,73.0012,73.0189,72.9834,73.0012,30299.0
2017-12-20 15:10:00,82.3,82.31,82.27,82.31,17265.0,73.0012,73.0101,72.9746,73.0101,17265.0
2017-12-20 15:15:00,82.3,82.3,82.26,82.28,14007.0,73.0012,73.0012,72.9657,72.9834,14007.0
2017-12-20 15:20:00,82.27,82.27,82.16,82.17,21878.0,72.9746,72.9746,72.877,72.8859,21878.0
2017-12-20 15:25:00,82.17,82.19,82.11,82.12,30059.0,72.8859,72.9036,72.8326,72.8415,30059.0
2017-12-20 15:30:00,82.12,82.14,82.07,82.08,43366.0,72.8415,72.8593,72.7972,72.806,43366.0
2017-12-20 15:35:00,82.08,82.2,82.06,82.2,26597.0,72.806,72.9125,72.7883,72.9125,26597.0
2017-12-20 15:40:00,82.2,82.29,82.19,82.27,39515.0,72.9125,72.9923,72.9036,72.9746,39515.0
2017-12-20 15:45:00,82.26,82.28,82.21,82.27,44395.0,72.9657,72.9834,72.9213,72.9746,44395.0
2017-12-20 15:50:00,82.26,82.26,82.19,82.22,49494.0,72.9657,72.9657,72.9036,72.9302,49494.0
2017-12-20 15:55:00,82.21,82.23,82.11,82.13,131024.0,72.9213,72.9391,72.8326,72.8504,131024.0
2017-12-21 09:30:00,82.5,82.83,82.03,82.11,46971.0,73.1786,73.4713,72.7617,72.8326,46971.0
2017-12-21 09:35:00,82.07,82.07,81.64,81.67,25218.0,72.7972,72.7972,72.4158,72.4424,25218.0
2017-12-21 09:40:00,81.67,81.9,81.66,81.9,18604.0,72.4424,72.6464,72.4335,72.6464,18604.0
2017-12-21 09:45:00,81.9,82.05,81.86,81.97,10496.0,72.6464,72.7794,72.6109,72.7085,10496.0
2017-12-21 09:50:00,81.98,82.03,81.78,81.79,8573.0,72.7173,72.7617,72.5399,72.5488,8573.0
2017-12-21 09:55:00,81.81,81.81,81.7,81.71,12822.0,72.5665,72.5665,72.469,72.4778,12822.0
2017-12-21 10:00:00,81.72,81.87,81.72,81.77,16054.0,72.4867,72.6198,72.4867,72.5311,16054.0
2017-12-21 10:05:00,81.8,81.8,81.71,81.74,11630.0,72.5577,72.5577,72.4778,72.5045,11630.0
2017-12-21 10:10:00,81.73,81.74,81.71,81.74,4851.0,72.4956,72.5045,72.4778,72.5045,4851.0
2017-12-21 10:15:00,81.75,81.77,81.54,81.57,11557.0,72.5133,72.5311,72.3271,72.3537,11557.0
2017-12-21 10:20:00,81.57,81.62,81.54,81.61,12859.0,72.3537,72.398,72.3271,72.3891,12859.0
2017-12-21 10:25:00,81.62,81.65,81.59,81.59,13626.0,72.398,72.4246,72.3714,72.3714,13626.0
2017-12-21 10:30:00,81.61,81.61,81.46,81.56,15392.0,72.3891,72.3891,72.2561,72.3448,15392.0
2017-12-21 10:35:00,81.54,81.64,81.54,81.57,10742.0,72.3271,72.4158,72.3271,72.3537,10742.0
2017-12-21 10:40:00,81.56,81.59,81.5,81.53,14678.0,72.3448,72.3714,72.2916,72.3182,14678.0
2017-12-21 10:45:00,81.51,81.51,81.34,81.35,13368.0,72.3004,72.3004,72.1496,72.1585,13368.0
2017-12-21 10:50:00,81.35,81.35,81.22,81.26,23354.0,72.1585,72.1585,72.0432,72.0787,23354.0
2017-12-21 10:55:00,81.26,81.32,81.24,81.31,12546.0,72.0787,72.1319,72.0609,72.123,12546.0
2017-12-21 11:00:00,81.3,81.32,81.1,81.16,21667.0,72.1142,72.1319,71.9368,71.99,21667.0
2017-12-21 11:05:00,81.17,81.23,81.11,81.18,12308.0,71.9989,72.0521,71.9456,72.0077,12308.0
2017-12-21 11:10:00,81.19,81.27,81.17,81.23,12564.0,72.0166,72.0876,71.9989,72.0521,12564.0
2017-12-21 11:15:00,81.21,81.23,81.17,81.2,10910.0,72.0343,72.0521,71.9989,72.0255,10910.0
2017-12-21 11:20:00,81.21,81.28,81.05,81.1,12832.0,72.0343,72.0964,71.8924,71.9368,12832.0
2017-12-21 11:25:00,81.11,81.14,81.05,81.12,10643.0,71.9456,71.9722,71.8924,71.9545,10643.0
2017-12-21 11:30:00,81.13,81.25,81.12,81.22,12038.0,71.9634,72.0698,71.9545,72.0432,12038.0
2017-12-21 11:35:00,81.24,81.25,81.16,81.16,10100.0,72.0609,72.0698,71.99,71.99,10100.0
2017-12-21 11:40:00,81.16,81.26,81.12,81.22,15085.0,71.99,72.0787,71.9545,72.0432,15085.0
2017-12-21 11:45:00,81.19,81.23,81.03,81.05,22712.0,72.0166,72.0521,71.8747,71.8924,22712.0
2017-12-21 11:50:00,81.03,81.06,80.93,80.97,30191.0,71.8747,71.9013,71.786,71.8215,30191.0
2017-12-21 11:55:00,80.97,81.11,80.95,81.08,138338.0,71.8215,71.9456,71.8037,71.919,138338.0
2017-12-21 12:00:00,81.06,81.11,81.05,81.05,27567.0,71.9013,71.9456,71.8924,71.8924,27567.0
2017-12-21 12:05:00,81.05,81.15,81.05,81.1,22140.0,71.8924,71.9811,71.8924,71.9368,22140.0
2017-12-21 12:10:00,81.1,81.18,81.09,81.18,27654.0,71.9368,72.0077,71.9279,72.0077,27654.0
2017-12-21 12:15:00,81.19,81.21,81.09,81.17,313549.0,72.0166,72.0343,71.9279,71.9989,313549.0
2017-12-21 12:20:00,81.16,81.25,81.16,81.24,12932.0,71.99,72.0698,71.99,72.0609,12932.0
2017-12-21 12:25:00,81.25,81.44,81.25,81.39,20398.0,72.0698,72.2383,72.0698,72.194,20398.0
2017-12-21 12:30:00,81.38,81.39,81.25,81.27,9945.0,72.1851,72.194,72.0698,72.0876,9945.0
2017-12-21 12:35:00,81.27,81.28,81.21,81.25,15335.0,72.0876,72.0964,72.0343,72.0698,15335.0
2017-12-21 12:40:00,81.25,81.3,81.17,81.19,11387.0,72.0698,72.1142,71.9989,72.0166,11387.0
2017-12-21 12:45:00,81.2,81.2,81.09,81.1,18045.0,72.0255,72.0255,71.9279,71.9368,18045.0
2017-12-21 12:50:00,81.1,81.16,81.09,81.14,19164.0,71.9368,71.99,71.9279,71.9722,19164.0
2017-12-21 12:55:00,81.16,81.18,81.06,81.1,24652.0,71.99,72.0077,71.9013,71.9368,24652.0
2017-12-21 13:00:00,81.13,81.16,81.06,81.11,14315.0,71.9634,71.99,71.9013,71.9456,14315.0
2017-12-21 13:05:00,81.11,81.12,81.07,81.12,10814.0,71.9456,71.9545,71.9102,71.9545,10814.0
2017-12-21 13:10:00,81.12,81.15,81.08,81.09,6651.0,71.9545,71.9811,71.919,71.9279,6651.0
2017-12-21 13:15:00,81.1,81.1,81.06,81.09,7132.0,71.9368,71.9368,71.9013,71.9279,7132.0
2017-12-21 13:20:00,81.09,81.15,81.07,81.15,12065.0,71.9279,71.9811,71.9102,71.9811,12065.0
2017-12-21 13:25:00,81.16,81.16,81.09,81.1,11093.0,71.99,71.99,71.9279,71.9368,11093.0
2017-12-21 13:30:00,81.1,81.1,81.08,81.1,5744.0,71.9368,71.9368,71.919,71.9368,5744.0
2017-12-21 13:35:00,81.11,81.12,81.05,81.05,8766.0,71.9456,71.9545,71.8924,71.8924,8766.0
2017-12-21 13:40:00,81.06,81.09,81.05,81.05,8045.0,71.9013,71.9279,71.8924,71.8924,8045.0
2017-12-21 13:45:00,81.05,81.05,81.0,81.01,8300.0,71.8924,71.8924,71.8481,71.8569,8300.0
2017-12-21 13:50:00,81.02,81.13,81.02,81.13,7787.0,71.8658,71.9634,71.8658,71.9634,7787.0
2017-12-21 13:55:00,81.13,81.14,81.09,81.14,6745.0,71.9634,71.9722,71.9279,71.9722,6745.0
2017-12-21 14:00:00,81.14,81.14,81.01,81.01,169272.0,71.9722,71.9722,71.8569,71.8569,169272.0
2017-12-21 14:05:00,81.0,81.04,80.93,81.04,60398.0,71.8481,71.8835,71.786,71.8835,60398.0
2017-12-21 14:10:00,81.02,81.09,81.02,81.08,17733.0,71.8658,71.9279,71.8658,71.919,17733.0
2017-12-21 14:15:00,81.09,81.15,81.07,81.13,12774.0,71.9279,71.9811,71.9102,71.9634,12774.0
2017-12-21 14:20:00,81.13,81.14,81.06,81.06,11239.0,71.9634,71.9722,71.9013,71.9013,11239.0
2017-12-21 14:25:00,81.07,81.09,81.02,81.07,15127.0,71.9102,71.9279,71.8658,71.9102,15127.0
2017-12-21 14:30:00,81.08,81.13,81.04,81.07,10550.0,71.919,71.9634,71.8835,71.9102,10550.0
2017-12-21 14:35:00,81.08,81.08,80.95,80.95,21618.0,71.919,71.919,71.8037,71.8037,21618.0
2017-12-21 14:40:00,80.96,81.07,80.91,81.06,14240.0,71.8126,71.9102,71.7682,71.9013,14240.0
2017-12-21 14:45:00,81.04,81.07,80.99,81.02,115863.0,71.8835,71.9102,71.8392,71.8658,115863.0
2017-12-21 14:50:00,81.04,81.11,81.01,81.03,12576.0,71.8835,71.9456,71.8569,71.8747,12576.0
2017-12-21 14:55:00,81.04,81.14,81.02,81.03,327199.0,71.8835,71.9722,71.8658,71.8747,327199.0
2017-12-21 15:00:00,81.05,81.08,80.98,80.99,39951.0,71.8924,71.919,71.8303,71.8392,39951.0
2017-12-21 15:05:00,80.99,81.13,80.97,81.08,33925.0,71.8392,71.9634,71.8215,71.919,33925.0
2017-12-21 15:10:00,81.07,81.1,81.06,81.08,23345.0,71.9102,71.9368,71.9013,71.919,23345.0
2017-12-21 15:15:00,81.07,81.07,80.99,81.02,22220.0,71.9102,71.9102,71.8392,71.8658,22220.0
2017-12-21 15:20:00,81.03,81.03,80.95,80.97,22482.0,71.8747,71.8747,71.8037,71.8215,22482.0
2017-12-21 15:25:00,80.98,81.03,80.97,81.02,49732.0,71.8303,71.8747,71.8215,71.8658,49732.0
2017-12-21 15:30:00,81.02,81.04,80.92,80.92,193103.0,71.8658,71.8835,71.7771,71.7771,193103.0
2017-12-21 15:35:00,80.92,80.96,80.88,80.9,22122.0,71.7771,71.8126,71.7416,71.7594,22122.0
2017-12-21 15:40:00,80.9,80.9,80.84,80.87,40936.0,71.7594,71.7594,71.7061,71.7328,40936.0
2017-12-21 15:45:00,80.88,80.9,80.74,80.74,45313.0,71.7416,71.7594,71.6174,71.6174,45313.0
2017-12-21 15:50:00,80.74,80.79,80.68,80.72,98105.0,71.6174,71.6618,71.5642,71.5997,98105.0
2017-12-21 15:55:00,80.72,80.73,80.64,80.71,168120.0,71.5997,71.6086,71.5287,71.5908,168120.0
2017-12-22 09:30:00,80.92,81.18,80.74,80.75,16896.0,71.7771,72.0077,71.6174,71.6263,16896.0
2017-12-22 09:35:00,80.74,80.93,80.53,80.54,12029.0,71.6174,71.786,71.4312,71.44,12029.0
2017-12-22 09:40:00,80.65,80.81,80.56,80.66,7258.0,71.5376,71.6795,71.4578,71.5465,7258.0
2017-12-22 09:45:00,80.67,80.72,80.26,80.5,36255.0,71.5553,71.5997,71.1917,71.4046,36255.0
2017-12-22 09:50:00,80.48,80.52,80.29,80.29,13345.0,71.3868,71.4223,71.2183,71.2183,13345.0
2017-12-22 09:55:00,80.29,80.48,80.13,80.45,180835.0,71.2183,71.3868,71.0764,71.3602,180835.0
2017-12-22 10:00:00,80.49,80.8,80.49,80.78,14499.0,71.3957,71.6707,71.3957,71.6529,14499.0
2017-12-22 10:05:00,80.78,80.78,80.56,80.7,8283.0,71.6529,71.6529,71.4578,71.582,8283.0
2017-12-22 10:10:00,80.71,80.79,80.39,80.51,25284.0,71.5908,71.6618,71.307,71.4134,25284.0
2017-12-22 10:15:00,80.52,80.6,80.5,80.51,4482.0,71.4223,71.4933,71.4046,71.4134,4482.0
2017-12-22 10:20:00,80.5,80.58,80.42,80.53,8300.0,71.4046,71.4755,71.3336,71.4312,8300.0
2017-12-22 10:25:00,80.53,80.61,80.4,80.41,6635.0,71.4312,71.5021,71.3159,71.3247,6635.0
2017-12-22 10:30:00,80.4,80.54,80.34,80.34,9955.0,71.3159,71.44,71.2626,71.2626,9955.0
2017-12-22 10:35:00,80.36,80.37,80.29,80.36,8291.0,71.2804,71.2892,71.2183,71.2804,8291.0
2017-12-22 10:40:00,80.38,80.48,80.36,80.42,7253.0,71.2981,71.3868,71.2804,71.3336,7253.0
2017-12-22 10:45:00,80.41,80.55,80.39,80.5,5266.0,71.3247,71.4489,71.307,71.4046,5266.0
2017-12-22 10:50:00,80.48,80.51,80.4,80.4,8490.0,71.3868,71.4134,71.3159,71.3159,8490.0
2017-12-22 10:55:00,80.4,80.43,80.26,80.26,9262.0,71.3159,71.3425,71.1917,71.1917,9262.0
2017-12-22 11:00:00,80.26,80.34,80.21,80.28,84155.0,71.1917,71.2626,71.1473,71.2094,84155.0
2017-12-22 11:05:00,80.28,80.28,80.17,80.28,13173.0,71.2094,71.2094,71.1118,71.2094,13173.0
2017-12-22 11:10:00,80.28,80.35,80.24,80.25,8762.0,71.2094,71.2715,71.1739,71.1828,8762.0
2017-12-22 11:15:00,80.22,80.4,80.22,80.33,14780.0,71.1562,71.3159,71.1562,71.2538,14780.0
2017-12-22 11:20:00,80.31,80.37,80.25,80.31,11221.0,71.236,71.2892,71.1828,71.236,11221.0
2017-12-22 11:25:00,80.3,80.32,80.12,80.25,32792.0,71.2272,71.2449,71.0675,71.1828,32792.0
2017-12-22 11:30:00,80.24,80.37,80.19,80.34,10420.0,71.1739,71.2892,71.1296,71.2626,10420.0
2017-12-22 11:35:00,80.32,80.43,80.32,80.37,7927.0,71.2449,71.3425,71.2449,71.2892,7927.0
2017-12-22 11:40:00,80.37,80.41,80.32,80.4,6000.0,71.2892,71.3247,71.2449,71.3159,6000.0
2017-12-22 11:45:00,80.43,80.49,80.37,80.37,6754.0,71.3425,71.3957,71.2892,71.2892,6754.0
2017-12-22 11:50:00,80.41,80.46,80.32,80.45,11694.0,71.3247,71.3691,71.2449,71.3602,11694.0
2017-12-22 11:55:00,80.47,80.49,80.36,80.46,62361.0,71.3779,71.3957,71.2804,71.3691,62361.0
2017-12-22 12:00:00,80.48,80.64,80.47,80.56,11876.0,71.3868,71.5287,71.3779,71.4578,11876.0
2017-12-22 12:05:00,80.6,80.6,80.53,80.56,4964.0,71.4933,71.4933,71.4312,71.4578,4964.0
2017-12-22 12:10:00,80.6,80.63,80.57,80.58,6138.0,71.4933,71.5199,71.4666,71.4755,6138.0
2017-12-22 12:15:00,80.58,80.61,80.55,80.59,11287.0,71.4755,71.5021,71.4489,71.4844,11287.0
2017-12-22 12:20:00,80.6,80.72,80.57,80.72,16853.0,71.4933,71.5997,71.4666,71.5997,16853.0
2017-12-22 12:25:00,80.71,80.74,80.66,80.69,6981.0,71.5908,71.6174,71.5465,71.5731,6981.0
2017-12-22 12:30:00,80.67,80.72,80.65,80.69,11748.0,71.5553,71.5997,71.5376,71.5731,11748.0
2017-12-22 12:35:00,80.67,80.84,80.65,80.81,25908.0,71.5553,71.7061,71.5376,71.6795,25908.0
2017-12-22 12:40:00,80.81,80.83,80.74,80.83,21993.0,71.6795,71.6973,71.6174,71.6973,21993.0
2017-12-22 12:45:00,80.79,80.85,80.74,80.74,18756.0,71.6618,71.715,71.6174,71.6174,18756.0
2017-12-22 12:50:00,80.75,80.79,80.67,80.76,18615.0,71.6263,71.6618,71.5553,71.6352,18615.0
2017-12-22 12:55:00,80.78,80.81,80.69,80.69,11181.0,71.6529,71.6795,71.5731,71.5731,11181.0
2017-12-22 13:00:00,80.69,80.83,80.69,80.83,9292.0,71.5731,71.6973,71.5731,71.6973,9292.0
2017-12-22 13:05:00,80.83,80.91,80.81,80.84,7443.0,71.6973,71.7682,71.6795,71.7061,7443.0
2017-12-22 13:10:00,80.84,80.84,80.81,80.81,7660.0,71.7061,71.7061,71.6795,71.6795,7660.0
2017-12-22 13:15:00,80.82,80.83,80.76,80.78,12015.0,71.6884,71.6973,71.6352,71.6529,12015.0
2017-12-22 13:20:00,80.81,80.81,80.76,80.78,4600.0,71.6795,71.6795,71.6352,71.6529,4600.0
2017-12-22 13:25:00,80.78,80.84,80.78,80.82,12049.0,71.6529,71.7061,71.6529,71.6884,12049.0
2017-12-22 13:30:00,80.81,80.83,80.77,80.79,12385.0,71.6795,71.6973,71.6441,71.6618,12385.0
2017-12-22 13:35:00,80.78,80.81,80.72,80.73,10833.0,71.6529,71.6795,71.5997,71.6086,10833.0
2017-12-22 13:40:00,80.73,80.81,80.72,80.81,11496.0,71.6086,71.6795,71.5997,71.6795,11496.0
2017-12-22 13:45:00,80.8,80.82,80.8,80.8,7434.0,71.6707,71.6884,71.6707,71.6707,7434.0
2017-12-22 13:50:00,80.8,80.81,80.79,80.79,6420.0,71.6707,71.6795,71.6618,71.6618,6420.0
2017-12-22 13:55:00,80.78,80.8,80.72,80.74,25052.0,71.6529,71.6707,71.5997,71.6174,25052.0
2017-12-22 14:00:00,80.76,80.79,80.72,80.72,35104.0,71.6352,71.6618,71.5997,71.5997,35104.0
2017-12-22 14:05:00,80.71,80.74,80.62,80.73,7370.0,71.5908,71.6174,71.511,71.6086,7370.0
2017-12-22 14:10:00,80.74,80.76,80.69,80.75,18924.0,71.6174,71.6352,71.5731,71.6263,18924.0
2017-12-22 14:15:00,80.75,80.78,80.72,80.75,8782.0,71.6263,71.6529,71.5997,71.6263,8782.0
2017-12-22 14:20:00,80.75,80.77,80.66,80.68,10048.0,71.6263,71.6441,71.5465,71.5642,10048.0
2017-12-22 14:25:00,80.68,80.72,80.66,80.72,8031.0,71.5642,71.5997,71.5465,71.5997,8031.0
2017-12-22 14:30:00,80.73,80.73,80.63,80.64,7238.0,71.6086,71.6086,71.5199,71.5287,7238.0
2017-12-22 14:35:00,80.62,80.7,80.62,80.65,9389.0,71.511,71.582,71.511,71.5376,9389.0
2017-12-22 14:40:00,80.66,80.69,80.57,80.58,28033.0,71.5465,71.5731,71.4666,71.4755,28033.0
2017-12-22 14:45:00,80.56,80.71,80.56,80.67,6951.0,71.4578,71.5908,71.4578,71.5553,6951.0
2017-12-22 14:50:00,80.68,80.71,80.67,80.7,3240.0,71.5642,71.5908,71.5553,71.582,3240.0
2017-12-22 14:55:00,80.7,80.73,80.69,80.69,10051.0,71.582,71.6086,71.5731,71.5731,10051.0
2017-12-22 15:00:00,80.7,80.74,80.63,80.64,11961.0,71.582,71.6174,71.5199,71.5287,11961.0
2017-12-22 15:05:00,80.64,80.7,80.63,80.7,13003.0,71.5287,71.582,71.5199,71.582,13003.0
2017-12-22 15:10:00,80.7,80.7,80.63,80.64,6721.0,71.582,71.582,71.5199,71.5287,6721.0
2017-12-22 15:15:00,80.64,80.66,80.63,80.64,13329.0,71.5287,71.5465,71.5199,71.5287,13329.0
2017-12-22 15:20:00,80.65,80.69,80.59,80.61,16457.0,71.5376,71.5731,71.4844,71.5021,16457.0
2017-12-22 15:25:00,80.6,80.63,80.59,80.62,12887.0,71.4933,71.5199,71.4844,71.511,12887.0
2017-12-22 15:30:00,80.62,80.67,80.59,80.66,17684.0,71.511,71.5553,71.4844,71.5465,17684.0
2017-12-22 15:35:00,80.65,80.75,80.65,80.72,26721.0,71.5376,71.6263,71.5376,71.5997,26721.0
2017-12-22 15:40:00,80.71,80.73,80.67,80.7,17226.0,71.5908,71.6086,71.5553,71.582,17226.0
2017-12-22 15:45:00,80.7,80.73,80.67,80.72,27733.0,71.582,71.6086,71.5553,71.5997,27733.0
2017-12-22 15:50:00,80.71,80.72,80.64,80.65,35499.0,71.5908,71.5997,71.5287,71.5376,35499.0
2017-12-22 15:55:00,80.66,80.73,80.62,80.69,116084.0,71.5465,71.6086,71.511,71.5731,116084.0
2017-12-26 09:30:00,80.7,81.05,80.7,81.01,24515.0,71.582,71.8924,71.582,71.8569,24515.0
2017-12-26 09:35:00,80.97,80.98,80.86,80.96,4283.0,71.8215,71.8303,71.7239,71.8126,4283.0
2017-12-26 09:40:00,80.96,81.07,80.93,81.03,3732.0,71.8126,71.9102,71.786,71.8747,3732.0
2017-12-26 09:45:00,81.02,81.15,80.99,81.06,3104.0,71.8658,71.9811,71.8392,71.9013,3104.0
2017-12-26 09:50:00,81.06,81.17,81.0,81.14,3317.0,71.9013,71.9989,71.8481,71.9722,3317.0
2017-12-26 09:55:00,81.14,81.22,81.09,81.18,4582.0,71.9722,72.0432,71.9279,72.0077,4582.0
2017-12-26 10:00:00,81.25,81.32,81.19,81.22,3967.0,72.0698,72.1319,72.0166,72.0432,3967.0
2017-12-26 10:05:00,81.21,81.24,81.05,81.08,5642.0,72.0343,72.0609,71.8924,71.919,5642.0
2017-12-26 10:10:00,81.09,81.09,80.97,80.97,1559.0,71.9279,71.9279,71.8215,71.8215,1559.0
2017-12-26 10:15:00,80.96,81.04,80.96,81.04,5465.0,71.8126,71.8835,71.8126,71.8835,5465.0
2017-12-26 10:20:00,81.02,81.02,80.8,80.8,4498.0,71.8658,71.8658,71.6707,71.6707,4498.0
2017-12-26 10:25:00,80.82,80.85,80.81,80.85,2976.0,71.6884,71.715,71.6795,71.715,2976.0
2017-12-26 10:30:00,80.86,80.86,80.83,80.86,3276.0,71.7239,71.7239,71.6973,71.7239,3276.0
2017-12-26 10:35:00,80.85,80.9,80.84,80.89,1572.0,71.715,71.7594,71.7061,71.7505,1572.0
2017-12-26 10:40:00,80.89,80.94,80.88,80.9,4745.0,71.7505,71.7948,71.7416,71.7594,4745.0
2017-12-26 10:45:00,80.89,80.89,80.82,80.84,4893.0,71.7505,71.7505,71.6884,71.7061,4893.0
2017-12-26 10:50:00,80.82,80.83,80.81,80.82,1600.0,71.6884,71.6973,71.6795,71.6884,1600.0
2017-12-26 10:55:00,80.8,80.81,80.73,80.73,10885.0,71.6707,71.6795,71.6086,71.6086,10885.0
2017-12-26 11:00:00,80.72,80.73,80.69,80.69,3236.0,71.5997,71.6086,71.5731,71.5731,3236.0
2017-12-26 11:05:00,80.6,80.69,80.6,80.69,6410.0,71.4933,71.5731,71.4933,71.5731,6410.0
2017-12-26 11:10:00,80.7,80.7,80.65,80.68,3091.0,71.582,71.582,71.5376,71.5642,3091.0
2017-12-26 11:15:00,80.68,80.77,80.68,80.77,3701.0,71.5642,71.6441,71.5642,71.6441,3701.0
2017-12-26 11:20:00,80.78,80.93,80.77,80.89,9005.0,71.6529,71.786,71.6441,71.7505,9005.0
2017-12-26 11:25:00,80.84,80.89,80.83,80.87,3268.0,71.7061,71.7505,71.6973,71.7328,3268.0
2017-12-26 11:30:00,80.86,80.86,80.82,80.83,3640.0,71.7239,71.7239,71.6884,71.6973,3640.0
2017-12-26 11:35:00,80.81,80.81,80.76,80.76,1800.0,71.6795,71.6795,71.6352,71.6352,1800.0
2017-12-26 11:40:00,80.73,80.76,80.69,80.74,5844.0,71.6086,71.6352,71.5731,71.6174,5844.0
2017-12-26 11:45:00,80.77,80.77,80.73,80.75,3399.0,71.6441,71.6441,71.6086,71.6263,3399.0
2017-12-26 11:50:00,80.75,80.77,80.63,80.67,4161.0,71.6263,71.6441,71.5199,71.5553,4161.0
2017-12-26 11:55:00,80.68,80.72,80.68,80.72,4188.0,71.5642,71.5997,71.5642,71.5997,4188.0
2017-12-26 12:00:00,80.72,80.88,80.68,80.73,19020.0,71.5997,71.7416,71.5642,71.6086,19020.0
2017-12-26 12:05:00,80.73,80.78,80.73,80.76,1793.0,71.6086,71.6529,71.6086,71.6352,1793.0
2017-12-26 12:10:00,80.76,80.76,80.71,80.72,1484.0,71.6352,71.6352,71.5908,71.5997,1484.0
2017-12-26 12:15:00,80.71,80.73,80.68,80.71,3719.0,71.5908,71.6086,71.5642,71.5908,3719.0
2017-12-26 12:20:00,80.71,80.74,80.7,80.7,2807.0,71.5908,71.6174,71.582,71.582,2807.0
2017-12-26 12:25:00,80.71,80.72,80.68,80.7,2410.0,71.5908,71.5997,71.5642,71.582,2410.0
2017-12-26 12:30:00,80.69,80.71,80.69,80.69,1915.0,71.5731,71.5908,71.5731,71.5731,1915.0
2017-12-26 12:35:00,80.69,80.73,80.68,80.72,3006.0,71.5731,71.6086,71.5642,71.5997,3006.0
2017-12-26 12:40:00,80.71,80.71,80.68,80.7,1100.0,71.5908,71.5908,71.5642,71.582,1100.0
2017-12-26 12:45:00,80.7,80.7,80.64,80.68,3142.0,71.582,71.582,71.5287,71.5642,3142.0
2017-12-26 12:50:00,80.67,80.67,80.56,80.61,2275.0,71.5553,71.5553,71.4578,71.5021,2275.0
2017-12-26 12:55:00,80.59,80.59,80.55,80.58,544.0,71.4844,71.4844,71.4489,71.4755,544.0
2017-12-26 13:00:00,80.56,80.68,80.56,80.68,2986.0,71.4578,71.5642,71.4578,71.5642,2986.0
2017-12-26 13:05:00,80.67,80.69,80.63,80.66,2600.0,71.5553,71.5731,71.5199,71.5465,2600.0
2017-12-26 13:10:00,80.66,80.68,80.64,80.65,2335.0,71.5465,71.5642,71.5287,71.5376,2335.0
2017-12-26 13:15:00,80.69,80.69,80.67,80.67,1790.0,71.5731,71.5731,71.5553,71.5553,1790.0
2017-12-26 13:20:00,80.67,80.72,80.66,80.72,2682.0,71.5553,71.5997,71.5465,71.5997,2682.0
2017-12-26 13:25:00,80.73,80.73,80.68,80.69,900.0,71.6086,71.6086,71.5642,71.5731,900.0
2017-12-26 13:30:00,80.7,80.73,80.69,80.72,3437.0,71.582,71.6086,71.5731,71.5997,3437.0
2017-12-26 13:35:00,80.7,80.76,80.7,80.76,1316.0,71.582,71.6352,71.582,71.6352,1316.0
2017-12-26 13:40:00,80.74,80.76,80.66,80.7,2703.0,71.6174,71.6352,71.5465,71.582,2703.0
2017-12-26 13:45:00,80.7,80.74,80.68,80.74,3290.0,71.582,71.6174,71.5642,71.6174,3290.0
2017-12-26 13:50:00,80.74,80.8,80.73,80.8,2215.0,71.6174,71.6707,71.6086,71.6707,2215.0
2017-12-26 13:55:00,80.8,80.8,80.75,80.77,2600.0,71.6707,71.6707,71.6263,71.6441,2600.0
2017-12-26 14:00:00,80.76,80.79,80.73,80.76,8288.0,71.6352,71.6618,71.6086,71.6352,8288.0
2017-12-26 14:05:00,80.78,80.78,80.75,80.76,3150.0,71.6529,71.6529,71.6263,71.6352,3150.0
2017-12-26 14:10:00,80.76,80.79,80.74,80.74,7718.0,71.6352,71.6618,71.6174,71.6174,7718.0
2017-12-26 14:15:00,80.75,80.78,80.72,80.72,4272.0,71.6263,71.6529,71.5997,71.5997,4272.0
2017-12-26 14:20:00,80.73,80.74,80.73,80.74,2194.0,71.6086,71.6174,71.6086,71.6174,2194.0
2017-12-26 14:25:00,80.74,80.76,80.7,80.75,5686.0,71.6174,71.6352,71.582,71.6263,5686.0
2017-12-26 14:30:00,80.75,80.77,80.74,80.76,4130.0,71.6263,71.6441,71.6174,71.6352,4130.0
2017-12-26 14:35:00,80.76,80.76,80.74,80.74,7535.0,71.6352,71.6352,71.6174,71.6174,7535.0
2017-12-26 14:40:00,80.75,80.76,80.7,80.71,8173.0,71.6263,71.6352,71.582,71.5908,8173.0
2017-12-26 14:45:00,80.71,80.75,80.7,80.74,5480.0,71.5908,71.6263,71.582,71.6174,5480.0
2017-12-26 14:50:00,80.73,80.74,80.71,80.71,2639.0,71.6086,71.6174,71.5908,71.5908,2639.0
2017-12-26 14:55:00,80.72,80.72,80.66,80.66,41545.0,71.5997,71.5997,71.5465,71.5465,41545.0
2017-12-26 15:00:00,80.66,80.72,80.66,80.68,12593.0,71.5465,71.5997,71.5465,71.5642,12593.0
2017-12-26 15:05:00,80.69,80.7,80.6,80.62,22432.0,71.5731,71.582,71.4933,71.511,22432.0
2017-12-26 15:10:00,80.63,80.64,80.59,80.61,8811.0,71.5199,71.5287,71.4844,71.5021,8811.0
2017-12-26 15:15:00,80.61,80.62,80.58,80.59,11907.0,71.5021,71.511,71.4755,71.4844,11907.0
2017-12-26 15:20:00,80.59,80.62,80.59,80.62,4573.0,71.4844,71.511,71.4844,71.511,4573.0
2017-12-26 15:25:00,80.62,80.62,80.58,80.58,5630.0,71.511,71.511,71.4755,71.4755,5630.0
2017-12-26 15:30:00,80.59,80.61,80.55,80.58,11205.0,71.4844,71.5021,71.4489,71.4755,11205.0
2017-12-26 15:35:00,80.58,80.62,80.56,80.6,12858.0,71.4755,71.511,71.4578,71.4933,12858.0
2017-12-26 15:40:00,80.61,80.66,80.6,80.63,12995.0,71.5021,71.5465,71.4933,71.5199,12995.0
2017-12-26 15:45:00,80.64,80.72,80.64,80.72,16370.0,71.5287,71.5997,71.5287,71.5997,16370.0
2017-12-26 15:50:00,80.72,80.73,80.68,80.7,17674.0,71.5997,71.6086,71.5642,71.582,17674.0
2017-12-26 15:55:00,80.7,80.75,80.68,80.74,49012.0,71.582,71.6263,71.5642,71.6174,49012.0
2017-12-27 09:30:00,80.93,81.06,80.79,81.0,19791.0,71.786,71.9013,71.6618,71.8481,19791.0
2017-12-27 09:35:00,80.99,81.05,80.97,81.04,7520.0,71.8392,71.8924,71.8215,71.8835,7520.0
2017-12-27 09:40:00,81.04,81.04,80.97,81.0,7026.0,71.8835,71.8835,71.8215,71.8481,7026.0
2017-12-27 09:45:00,80.98,81.04,80.93,81.04,7863.0,71.8303,71.8835,71.786,71.8835,7863.0
2017-12-27 09:50:00,81.05,81.07,80.99,81.0,4684.0,71.8924,71.9102,71.8392,71.8481,4684.0
2017-12-27 09:55:00,81.02,81.02,80.98,80.98,2363.0,71.8658,71.8658,71.8303,71.8303,2363.0
2017-12-27 10:00:00,80.98,81.15,80.98,81.13,14815.0,71.8303,71.9811,71.8303,71.9634,14815.0
2017-12-27 10:05:00,81.13,81.27,81.13,81.27,8468.0,71.9634,72.0876,71.9634,72.0876,8468.0
2017-12-27 10:10:00,81.26,81.27,81.17,81.27,9433.0,72.0787,72.0876,71.9989,72.0876,9433.0
2017-12-27 10:15:00,81.25,81.35,81.22,81.34,7160.0,72.0698,72.1585,72.0432,72.1496,7160.0
2017-12-27 10:20:00,81.37,81.37,81.3,81.32,16551.0,72.1763,72.1763,72.1142,72.1319,16551.0
2017-12-27 10:25:00,81.32,81.32,81.25,81.27,5845.0,72.1319,72.1319,72.0698,72.0876,5845.0
2017-12-27 10:30:00,81.26,81.33,81.23,81.33,10933.0,72.0787,72.1408,72.0521,72.1408,10933.0
2017-12-27 10:35:00,81.33,81.34,81.26,81.27,4200.0,72.1408,72.1496,72.0787,72.0876,4200.0
2017-12-27 10:40:00,81.27,81.28,81.22,81.25,8377.0,72.0876,72.0964,72.0432,72.0698,8377.0
2017-12-27 10:45:00,81.25,81.39,81.21,81.39,16037.0,72.0698,72.194,72.0343,72.194,16037.0
2017-12-27 10:50:00,81.38,81.38,81.33,81.37,6688.0,72.1851,72.1851,72.1408,72.1763,6688.0
2017-12-27 10:55:00,81.38,81.44,81.38,81.42,8919.0,72.1851,72.2383,72.1851,72.2206,8919.0
2017-12-27 11:00:00,81.43,81.43,81.37,81.37,2598.0,72.2295,72.2295,72.1763,72.1763,2598.0
2017-12-27 11:05:00,81.36,81.38,81.34,81.35,4709.0,72.1674,72.1851,72.1496,72.1585,4709.0
2017-12-27 11:10:00,81.34,81.38,81.32,81.38,11277.0,72.1496,72.1851,72.1319,72.1851,11277.0
2017-12-27 11:15:00,81.38,81.41,81.37,81.4,5747.0,72.1851,72.2117,72.1763,72.2029,5747.0
2017-12-27 11:20:00,81.4,81.41,81.39,81.4,8099.0,72.2029,72.2117,72.194,72.2029,8099.0
2017-12-27 11:25:00,81.41,81.54,81.41,81.49,17124.0,72.2117,72.3271,72.2117,72.2827,17124.0
2017-12-27 11:30:00,81.49,81.49,81.46,81.47,5574.0,72.2827,72.2827,72.2561,72.265,5574.0
2017-12-27 11:35:00,81.47,81.52,81.46,81.46,10797.0,72.265,72.3093,72.2561,72.2561,10797.0
2017-12-27 11:40:00,81.46,81.47,81.42,81.46,29519.0,72.2561,72.265,72.2206,72.2561,29519.0
2017-12-27 11:45:00,81.47,81.47,81.41,81.44,23545.0,72.265,72.265,72.2117,72.2383,23545.0
2017-12-27 11:50:00,81.44,81.5,81.42,81.47,12597.0,72.2383,72.2916,72.2206,72.265,12597.0
2017-12-27 11:55:00,81.47,81.55,81.45,81.52,10654.0,72.265,72.3359,72.2472,72.3093,10654.0
2017-12-27 12:00:00,81.5,81.53,81.46,81.47,5786.0,72.2916,72.3182,72.2561,72.265,5786.0
2017-12-27 12:05:00,81.46,81.49,81.43,81.47,6217.0,72.2561,72.2827,72.2295,72.265,6217.0
2017-12-27 12:10:00,81.47,81.48,81.45,81.46,3977.0,72.265,72.2738,72.2472,72.2561,3977.0
2017-12-27 12:15:00,81.45,81.53,81.45,81.52,10314.0,72.2472,72.3182,72.2472,72.3093,10314.0
2017-12-27 12:20:00,81.51,81.58,81.51,81.56,12267.0,72.3004,72.3625,72.3004,72.3448,12267.0
2017-12-27 12:25:00,81.57,81.58,81.55,81.57,9536.0,72.3537,72.3625,72.3359,72.3537,9536.0
2017-12-27 12:30:00,81.57,81.6,81.56,81.59,8353.0,72.3537,72.3803,72.3448,72.3714,8353.0
2017-12-27 12:35:00,81.59,81.62,81.59,81.61,13744.0,72.3714,72.398,72.3714,72.3891,13744.0
2017-12-27 12:40:00,81.6,81.61,81.54,81.54,12113.0,72.3803,72.3891,72.3271,72.3271,12113.0
2017-12-27 12:45:00,81.47,81.5,81.43,81.47,5467.0,72.265,72.2916,72.2295,72.265,5467.0
2017-12-27 12:50:00,81.48,81.61,81.48,81.61,12458.0,72.2738,72.3891,72.2738,72.3891,12458.0
2017-12-27 12:55:00,81.6,81.62,81.57,81.57,5616.0,72.3803,72.398,72.3537,72.3537,5616.0
2017-12-27 13:00:00,81.55,81.67,81.52,81.67,10909.0,72.3359,72.4424,72.3093,72.4424,10909.0
2017-12-27 13:05:00,81.68,81.69,81.65,81.67,15495.0,72.4512,72.4601,72.4246,72.4424,15495.0
2017-12-27 13:10:00,81.67,81.73,81.67,81.7,8993.0,72.4424,72.4956,72.4424,72.469,8993.0
2017-12-27 13:15:00,81.7,81.71,81.69,81.69,7275.0,72.469,72.4778,72.4601,72.4601,7275.0
2017-12-27 13:20:00,81.68,81.73,81.68,81.71,12493.0,72.4512,72.4956,72.4512,72.4778,12493.0
2017-12-27 13:25:00,81.7,81.73,81.68,81.69,8981.0,72.469,72.4956,72.4512,72.4601,8981.0
2017-12-27 13:30:00,81.69,81.72,81.69,81.7,7993.0,72.4601,72.4867,72.4601,72.469,7993.0
2017-12-27 13:35:00,81.7,81.74,81.68,81.74,10553.0,72.469,72.5045,72.4512,72.5045,10553.0
2017-12-27 13:40:00,81.71,81.71,81.64,81.64,21991.0,72.4778,72.4778,72.4158,72.4158,21991.0
2017-12-27 13:45:00,81.65,81.67,81.63,81.65,4778.0,72.4246,72.4424,72.4069,72.4246,4778.0
2017-12-27 13:50:00,81.65,81.7,81.65,81.67,3407.0,72.4246,72.469,72.4246,72.4424,3407.0
2017-12-27 13:55:00,81.67,81.75,81.67,81.72,5743.0,72.4424,72.5133,72.4424,72.4867,5743.0
2017-12-27 14:00:00,81.7,81.71,81.69,81.7,5276.0,72.469,72.4778,72.4601,72.469,5276.0
2017-12-27 14:05:00,81.7,81.71,81.68,81.7,11105.0,72.469,72.4778,72.4512,72.469,11105.0
2017-12-27 14:10:00,81.7,81.71,81.69,81.7,11495.0,72.469,72.4778,72.4601,72.469,11495.0
2017-12-27 14:15:00,81.69,81.7,81.61,81.61,19126.0,72.4601,72.469,72.3891,72.3891,19126.0
2017-12-27 14:20:00,81.61,81.61,81.54,81.55,6777.0,72.3891,72.3891,72.3271,72.3359,6777.0
2017-12-27 14:25:00,81.54,81.62,81.54,81.6,6661.0,72.3271,72.398,72.3271,72.3803,6661.0
2017-12-27 14:30:00,81.59,81.6,81.53,81.56,5797.0,72.3714,72.3803,72.3182,72.3448,5797.0
2017-12-27 14:35:00,81.56,81.6,81.52,81.59,11269.0,72.3448,72.3803,72.3093,72.3714,11269.0
2017-12-27 14:40:00,81.59,81.62,81.59,81.6,10257.0,72.3714,72.398,72.3714,72.3803,10257.0
2017-12-27 14:45:00,81.6,81.61,81.59,81.59,11073.0,72.3803,72.3891,72.3714,72.3714,11073.0
2017-12-27 14:50:00,81.6,81.6,81.55,81.59,18159.0,72.3803,72.3803,72.3359,72.3714,18159.0
2017-12-27 14:55:00,81.58,81.59,81.56,81.56,5013.0,72.3625,72.3714,72.3448,72.3448,5013.0
2017-12-27 15:00:00,81.56,81.58,81.54,81.57,13941.0,72.3448,72.3625,72.3271,72.3537,13941.0
2017-12-27 15:05:00,81.57,81.59,81.54,81.59,11411.0,72.3537,72.3714,72.3271,72.3714,11411.0
2017-12-27 15:10:00,81.59,81.59,81.54,81.55,9984.0,72.3714,72.3714,72.3271,72.3359,9984.0
2017-12-27 15:15:00,81.55,81.58,81.52,81.54,16335.0,72.3359,72.3625,72.3093,72.3271,16335.0
2017-12-27 15:20:00,81.55,81.56,81.53,81.53,17352.0,72.3359,72.3448,72.3182,72.3182,17352.0
2017-12-27 15:25:00,81.54,81.55,81.5,81.53,13719.0,72.3271,72.3359,72.2916,72.3182,13719.0
2017-12-27 15:30:00,81.53,81.57,81.52,81.57,11287.0,72.3182,72.3537,72.3093,72.3537,11287.0
2017-12-27 15:35:00,81.56,81.56,81.52,81.54,15913.0,72.3448,72.3448,72.3093,72.3271,15913.0
2017-12-27 15:40:00,81.54,81.59,81.54,81.58,26172.0,72.3271,72.3714,72.3271,72.3625,26172.0
2017-12-27 15:45:00,81.58,81.63,81.58,81.6,62517.0,72.3625,72.4069,72.3625,72.3803,62517.0
2017-12-27 15:50:00,81.6,81.64,81.59,81.62,41640.0,72.3803,72.4158,72.3714,72.398,41640.0
2017-12-27 15:55:00,81.62,81.69,81.61,81.67,90995.0,72.398,72.4601,72.3891,72.4424,90995.0
2017-12-28 09:30:00,81.85,81.85,81.62,81.77,17505.0,72.602,72.602,72.398,72.5311,17505.0
2017-12-28 09:35:00,81.73,81.77,81.61,81.68,12099.0,72.4956,72.5311,72.3891,72.4512,12099.0
2017-12-28 09:40:00,81.65,81.73,81.62,81.73,9387.0,72.4246,72.4956,72.398,72.4956,9387.0
2017-12-28 09:45:00,81.69,81.71,81.64,81.65,16586.0,72.4601,72.4778,72.4158,72.4246,16586.0
2017-12-28 09:50:00,81.66,81.77,81.63,81.69,28511.0,72.4335,72.5311,72.4069,72.4601,28511.0
2017-12-28 09:55:00,81.7,81.74,81.68,81.71,7746.0,72.469,72.5045,72.4512,72.4778,7746.0
2017-12-28 10:00:00,81.72,81.72,81.64,81.71,12189.0,72.4867,72.4867,72.4158,72.4778,12189.0
2017-12-28 10:05:00,81.7,81.79,81.7,81.77,7081.0,72.469,72.5488,72.469,72.5311,7081.0
2017-12-28 10:10:00,81.77,81.81,81.75,81.79,7896.0,72.5311,72.5665,72.5133,72.5488,7896.0
2017-12-28 10:15:00,81.8,81.8,81.7,81.74,6130.0,72.5577,72.5577,72.469,72.5045,6130.0
2017-12-28 10:20:00,81.75,81.85,81.72,81.84,9922.0,72.5133,72.602,72.4867,72.5932,9922.0
2017-12-28 10:25:00,81.84,81.84,81.77,81.78,3500.0,72.5932,72.5932,72.5311,72.5399,3500.0
2017-12-28 10:30:00,81.76,81.79,81.71,81.71,6749.0,72.5222,72.5488,72.4778,72.4778,6749.0
2017-12-28 10:35:00,81.71,81.76,81.7,81.75,5711.0,72.4778,72.5222,72.469,72.5133,5711.0
2017-12-28 10:40:00,81.74,81.77,81.74,81.76,4798.0,72.5045,72.5311,72.5045,72.5222,4798.0
2017-12-28 10:45:00,81.76,81.83,81.76,81.82,8701.0,72.5222,72.5843,72.5222,72.5754,8701.0
2017-12-28 10:50:00,81.81,81.81,81.75,81.81,8154.0,72.5665,72.5665,72.5133,72.5665,8154.0
2017-12-28 10:55:00,81.81,81.83,81.78,81.81,5243.0,72.5665,72.5843,72.5399,72.5665,5243.0
2017-12-28 11:00:00,81.81,81.84,81.8,81.83,12149.0,72.5665,72.5932,72.5577,72.5843,12149.0
2017-12-28 11:05:00,81.83,81.86,81.8,81.83,6167.0,72.5843,72.6109,72.5577,72.5843,6167.0
2017-12-28 11:10:00,81.84,81.91,81.84,81.88,11927.0,72.5932,72.6552,72.5932,72.6286,11927.0
2017-12-28 11:15:00,81.89,81.92,81.85,81.92,24430.0,72.6375,72.6641,72.602,72.6641,24430.0
2017-12-28 11:20:00,81.91,81.94,81.86,81.92,10375.0,72.6552,72.6819,72.6109,72.6641,10375.0
2017-12-28 11:25:00,81.92,81.98,81.91,81.98,8356.0,72.6641,72.7173,72.6552,72.7173,8356.0
2017-12-28 11:30:00,81.98,81.99,81.94,81.96,6788.0,72.7173,72.7262,72.6819,72.6996,6788.0
2017-12-28 11:35:00,81.97,82.01,81.93,81.94,54582.0,72.7085,72.7439,72.673,72.6819,54582.0
2017-12-28 11:40:00,81.93,81.96,81.87,81.9,8459.0,72.673,72.6996,72.6198,72.6464,8459.0
2017-12-28 11:45:00,81.89,81.93,81.84,81.84,9095.0,72.6375,72.673,72.5932,72.5932,9095.0
2017-12-28 11:50:00,81.84,81.95,81.82,81.89,5775.0,72.5932,72.6907,72.5754,72.6375,5775.0
2017-12-28 11:55:00,81.92,81.94,81.82,81.85,2490.0,72.6641,72.6819,72.5754,72.602,2490.0
2017-12-28 12:00:00,81.85,81.95,81.84,81.94,10474.0,72.602,72.6907,72.5932,72.6819,10474.0
2017-12-28 12:05:00,81.93,81.94,81.9,81.91,1510.0,72.673,72.6819,72.6464,72.6552,1510.0
2017-12-28 12:10:00,81.92,81.92,81.91,81.91,1551.0,72.6641,72.6641,72.6552,72.6552,1551.0
2017-12-28 12:15:00,81.93,81.94,81.89,81.89,2725.0,72.673,72.6819,72.6375,72.6375,2725.0
2017-12-28 12:20:00,81.87,81.91,81.86,81.91,3399.0,72.6198,72.6552,72.6109,72.6552,3399.0
2017-12-28 12:25:00,81.92,81.96,81.89,81.89,2822.0,72.6641,72.6996,72.6375,72.6375,2822.0
2017-12-28 12:30:00,81.88,81.89,81.85,81.85,1377.0,72.6286,72.6375,72.602,72.602,1377.0
2017-12-28 12:35:00,81.88,81.89,81.86,81.88,4434.0,72.6286,72.6375,72.6109,72.6286,4434.0
2017-12-28 12:40:00,81.88,81.9,81.87,81.88,1369.0,72.6286,72.6464,72.6198,72.6286,1369.0
2017-12-28 12:45:00,81.88,81.9,81.87,81.87,2313.0,72.6286,72.6464,72.6198,72.6198,2313.0
2017-12-28 12:50:00,81.87,81.94,81.85,81.93,11843.0,72.6198,72.6819,72.602,72.673,11843.0
2017-12-28 12:55:00,81.93,81.93,81.9,81.9,2887.0,72.673,72.673,72.6464,72.6464,2887.0
2017-12-28 13:00:00,81.9,81.94,81.89,81.93,5491.0,72.6464,72.6819,72.6375,72.673,5491.0
2017-12-28 13:05:00,81.92,81.93,81.91,81.93,1419.0,72.6641,72.673,72.6552,72.673,1419.0
2017-12-28 13:10:00,81.94,81.99,81.94,81.99,1900.0,72.6819,72.7262,72.6819,72.7262,1900.0
2017-12-28 13:15:00,81.99,82.0,81.9,81.92,2510.0,72.7262,72.7351,72.6464,72.6641,2510.0
2017-12-28 13:20:00,81.93,81.94,81.9,81.94,2641.0,72.673,72.6819,72.6464,72.6819,2641.0
2017-12-28 13:25:00,81.94,81.94,81.88,81.88,2133.0,72.6819,72.6819,72.6286,72.6286,2133.0
2017-12-28 13:30:00,81.91,81.91,81.88,81.9,1285.0,72.6552,72.6552,72.6286,72.6464,1285.0
2017-12-28 13:35:00,81.89,81.94,81.88,81.94,9779.0,72.6375,72.6819,72.6286,72.6819,9779.0
2017-12-28 13:40:00,81.94,81.95,81.92,81.94,3250.0,72.6819,72.6907,72.6641,72.6819,3250.0
2017-12-28 13:45:00,81.94,81.94,81.88,81.88,3810.0,72.6819,72.6819,72.6286,72.6286,3810.0
2017-12-28 13:50:00,81.9,81.9,81.86,81.88,3282.0,72.6464,72.6464,72.6109,72.6286,3282.0
2017-12-28 13:55:00,81.87,81.9,81.87,81.88,7031.0,72.6198,72.6464,72.6198,72.6286,7031.0
2017-12-28 14:00:00,81.87,81.93,81.8,81.87,29435.0,72.6198,72.673,72.5577,72.6198,29435.0
2017-12-28 14:05:00,81.9,81.9,81.79,81.8,23960.0,72.6464,72.6464,72.5488,72.5577,23960.0
2017-12-28 14:10:00,81.78,81.78,81.71,81.76,4378.0,72.5399,72.5399,72.4778,72.5222,4378.0
2017-12-28 14:15:00,81.75,81.84,81.74,81.76,7615.0,72.5133,72.5932,72.5045,72.5222,7615.0
2017-12-28 14:20:00,81.74,81.79,81.73,81.77,4036.0,72.5045,72.5488,72.4956,72.5311,4036.0
2017-12-28 14:25:00,81.76,81.84,81.75,81.81,12646.0,72.5222,72.5932,72.5133,72.5665,12646.0
2017-12-28 14:30:00,81.8,81.81,81.79,81.8,2959.0,72.5577,72.5665,72.5488,72.5577,2959.0
2017-12-28 14:35:00,81.78,81.84,81.75,81.8,29463.0,72.5399,72.5932,72.5133,72.5577,29463.0
2017-12-28 14:40:00,81.79,81.8,81.78,81.78,849.0,72.5488,72.5577,72.5399,72.5399,849.0
2017-12-28 14:45:00,81.81,81.81,81.78,81.81,5162.0,72.5665,72.5665,72.5399,72.5665,5162.0
2017-12-28 14:50:00,81.82,81.83,81.78,81.79,2953.0,72.5754,72.5843,72.5399,72.5488,2953.0
2017-12-28 14:55:00,81.79,81.83,81.75,81.8,10751.0,72.5488,72.5843,72.5133,72.5577,10751.0
2017-12-28 15:00:00,81.81,81.85,81.78,81.82,5185.0,72.5665,72.602,72.5399,72.5754,5185.0
2017-12-28 15:05:00,81.83,81.83,81.78,81.8,4277.0,72.5843,72.5843,72.5399,72.5577,4277.0
2017-12-28 15:10:00,81.8,81.84,81.79,81.81,6501.0,72.5577,72.5932,72.5488,72.5665,6501.0
2017-12-28 15:15:00,81.81,81.82,81.78,81.8,3444.0,72.5665,72.5754,72.5399,72.5577,3444.0
2017-12-28 15:20:00,81.79,81.83,81.76,81.82,8400.0,72.5488,72.5843,72.5222,72.5754,8400.0
2017-12-28 15:25:00,81.81,81.86,81.81,81.85,6848.0,72.5665,72.6109,72.5665,72.602,6848.0
2017-12-28 15:30:00,81.84,81.85,81.79,81.82,7533.0,72.5932,72.602,72.5488,72.5754,7533.0
2017-12-28 15:35:00,81.82,81.83,81.79,81.83,7385.0,72.5754,72.5843,72.5488,72.5843,7385.0
2017-12-28 15:40:00,81.83,81.91,81.82,81.9,24148.0,72.5843,72.6552,72.5754,72.6464,24148.0
2017-12-28 15:45:00,81.89,81.9,81.88,81.88,11839.0,72.6375,72.6464,72.6286,72.6286,11839.0
2017-12-28 15:50:00,81.88,81.92,81.87,81.92,21469.0,72.6286,72.6641,72.6198,72.6641,21469.0
2017-12-28 15:55:00,81.92,81.98,81.89,81.94,93385.0,72.6641,72.7173,72.6375,72.6819,93385.0
2017-12-29 09:30:00,82.16,82.3,82.03,82.15,18438.0,72.877,73.0012,72.7617,72.8681,18438.0
2017-12-29 09:35:00,82.19,82.2,82.09,82.09,12970.0,72.9036,72.9125,72.8149,72.8149,12970.0
2017-12-29 09:40:00,82.1,82.17,82.06,82.11,4400.0,72.8238,72.8859,72.7883,72.8326,4400.0
2017-12-29 09:45:00,82.1,82.21,82.08,82.18,5482.0,72.8238,72.9213,72.806,72.8947,5482.0
2017-12-29 09:50:00,82.2,82.23,82.06,82.06,5918.0,72.9125,72.9391,72.7883,72.7883,5918.0
2017-12-29 09:55:00,82.07,82.09,82.02,82.04,10276.0,72.7972,72.8149,72.7528,72.7706,10276.0
2017-12-29 10:00:00,82.05,82.07,81.9,81.96,16595.0,72.7794,72.7972,72.6464,72.6996,16595.0
2017-12-29 10:05:00,82.0,82.03,81.98,81.98,8837.0,72.7351,72.7617,72.7173,72.7173,8837.0
2017-12-29 10:10:00,81.98,82.05,81.97,82.02,4179.0,72.7173,72.7794,72.7085,72.7528,4179.0
2017-12-29 10:15:00,82.01,82.08,81.98,82.07,4038.0,72.7439,72.806,72.7173,72.7972,4038.0
2017-12-29 10:20:00,82.08,82.19,82.03,82.13,29851.0,72.806,72.9036,72.7617,72.8504,29851.0
2017-12-29 10:25:00,82.15,82.17,82.05,82.08,116649.0,72.8681,72.8859,72.7794,72.806,116649.0
2017-12-29 10:30:00,82.08,82.11,81.99,82.08,81544.0,72.806,72.8326,72.7262,72.806,81544.0
2017-12-29 10:35:00,82.09,82.14,82.06,82.06,7714.0,72.8149,72.8593,72.7883,72.7883,7714.0
2017-12-29 10:40:00,82.06,82.1,82.02,82.05,8391.0,72.7883,72.8238,72.7528,72.7794,8391.0
2017-12-29 10:45:00,82.06,82.06,81.98,81.98,9011.0,72.7883,72.7883,72.7173,72.7173,9011.0
2017-12-29 10:50:00,81.98,81.98,81.89,81.92,20919.0,72.7173,72.7173,72.6375,72.6641,20919.0
2017-12-29 10:55:00,81.93,81.94,81.88,81.91,12601.0,72.673,72.6819,72.6286,72.6552,12601.0
2017-12-29 11:00:00,81.9,81.91,81.76,81.84,13190.0,72.6464,72.6552,72.5222,72.5932,13190.0
2017-12-29 11:05:00,81.86,81.89,81.82,81.82,6764.0,72.6109,72.6375,72.5754,72.5754,6764.0
2017-12-29 11:10:00,81.86,81.87,81.77,81.84,4571.0,72.6109,72.6198,72.5311,72.5932,4571.0
2017-12-29 11:15:00,81.81,81.82,81.68,81.72,6794.0,72.5665,72.5754,72.4512,72.4867,6794.0
2017-12-29 11:20:00,81.72,81.77,81.61,81.68,23803.0,72.4867,72.5311,72.3891,72.4512,23803.0
2017-12-29 11:25:00,81.69,81.9,81.58,81.85,46500.0,72.4601,72.6464,72.3625,72.602,46500.0
2017-12-29 11:30:00,81.86,82.0,81.86,81.92,13935.0,72.6109,72.7351,72.6109,72.6641,13935.0
2017-12-29 11:35:00,81.93,81.99,81.88,81.89,3791.0,72.673,72.7262,72.6286,72.6375,3791.0
2017-12-29 11:40:00,81.88,81.89,81.85,81.86,5400.0,72.6286,72.6375,72.602,72.6109,5400.0
2017-12-29 11:45:00,81.88,81.9,81.88,81.89,1507.0,72.6286,72.6464,72.6286,72.6375,1507.0
2017-12-29 11:50:00,81.91,81.98,81.89,81.89,4992.0,72.6552,72.7173,72.6375,72.6375,4992.0
2017-12-29 11:55:00,81.92,81.92,81.84,81.84,2521.0,72.6641,72.6641,72.5932,72.5932,2521.0
2017-12-29 12:00:00,81.88,81.88,81.84,81.86,800.0,72.6286,72.6286,72.5932,72.6109,800.0
2017-12-29 12:05:00,81.85,81.88,81.81,81.84,3897.0,72.602,72.6286,72.5665,72.5932,3897.0
2017-12-29 12:10:00,81.84,81.84,81.78,81.78,3645.0,72.5932,72.5932,72.5399,72.5399,3645.0
2017-12-29 12:15:00,81.78,81.81,81.78,81.78,300.0,72.5399,72.5665,72.5399,72.5399,300.0
2017-12-29 12:20:00,81.81,81.81,81.75,81.77,3187.0,72.5665,72.5665,72.5133,72.5311,3187.0
2017-12-29 12:25:00,81.78,81.78,81.73,81.73,2811.0,72.5399,72.5399,72.4956,72.4956,2811.0
2017-12-29 12:30:00,81.72,81.73,81.69,81.7,1877.0,72.4867,72.4956,72.4601,72.469,1877.0
2017-12-29 12:35:00,81.72,81.72,81.69,81.72,3190.0,72.4867,72.4867,72.4601,72.4867,3190.0
2017-12-29 12:40:00,81.72,81.78,81.72,81.78,3499.0,72.4867,72.5399,72.4867,72.5399,3499.0
2017-12-29 12:45:00,81.77,81.79,81.75,81.79,700.0,72.5311,72.5488,72.5133,72.5488,700.0
2017-12-29 12:50:00,81.79,81.79,81.7,81.72,3346.0,72.5488,72.5488,72.469,72.4867,3346.0
2017-12-29 12:55:00,81.72,81.74,81.7,81.73,1902.0,72.4867,72.5045,72.469,72.4956,1902.0
2017-12-29 13:00:00,81.71,81.71,81.64,81.66,12918.0,72.4778,72.4778,72.4158,72.4335,12918.0
2017-12-29 13:05:00,81.65,81.66,81.62,81.62,7180.0,72.4246,72.4335,72.398,72.398,7180.0
2017-12-29 13:10:00,81.63,81.69,81.61,81.69,3874.0,72.4069,72.4601,72.3891,72.4601,3874.0
2017-12-29 13:15:00,81.67,81.69,81.65,81.66,2344.0,72.4424,72.4601,72.4246,72.4335,2344.0
2017-12-29 13:20:00,81.63,81.68,81.62,81.68,1906.0,72.4069,72.4512,72.398,72.4512,1906.0
2017-12-29 13:25:00,81.64,81.73,81.64,81.72,4073.0,72.4158,72.4956,72.4158,72.4867,4073.0
2017-12-29 13:30:00,81.74,81.74,81.7,81.7,1873.0,72.5045,72.5045,72.469,72.469,1873.0
2017-12-29 13:35:00,81.71,81.73,81.66,81.68,1147.0,72.4778,72.4956,72.4335,72.4512,1147.0
2017-12-29 13:40:00,81.65,81.67,81.63,81.64,6324.0,72.4246,72.4424,72.4069,72.4158,6324.0
2017-12-29 13:45:00,81.63,81.65,81.63,81.64,803.0,72.4069,72.4246,72.4069,72.4158,803.0
2017-12-29 13:50:00,81.63,81.64,81.56,81.57,4217.0,72.4069,72.4158,72.3448,72.3537,4217.0
2017-12-29 13:55:00,81.55,81.58,81.53,81.58,2408.0,72.3359,72.3625,72.3182,72.3625,2408.0
2017-12-29 14:00:00,81.58,81.65,81.56,81.63,2000.0,72.3625,72.4246,72.3448,72.4069,2000.0
2017-12-29 14:05:00,81.61,81.68,81.58,81.64,5244.0,72.3891,72.4512,72.3625,72.4158,5244.0
2017-12-29 14:10:00,81.64,81.65,81.62,81.64,3269.0,72.4158,72.4246,72.398,72.4158,3269.0
2017-12-29 14:15:00,81.67,81.69,81.65,81.67,1280.0,72.4424,72.4601,72.4246,72.4424,1280.0
2017-12-29 14:20:00,81.69,81.71,81.67,81.67,2709.0,72.4601,72.4778,72.4424,72.4424,2709.0
2017-12-29 14:25:00,81.66,81.66,81.62,81.64,3335.0,72.4335,72.4335,72.398,72.4158,3335.0
2017-12-29 14:30:00,81.63,81.66,81.61,81.64,3957.0,72.4069,72.4335,72.3891,72.4158,3957.0
2017-12-29 14:35:00,81.63,81.65,81.61,81.61,4300.0,72.4069,72.4246,72.3891,72.3891,4300.0
2017-12-29 14:40:00,81.62,81.66,81.62,81.66,2600.0,72.398,72.4335,72.398,72.4335,2600.0
2017-12-29 14:45:00,81.65,81.66,81.6,81.6,3115.0,72.4246,72.4335,72.3803,72.3803,3115.0
2017-12-29 14:50:00,81.58,81.59,81.55,81.56,5703.0,72.3625,72.3714,72.3359,72.3448,5703.0
2017-12-29 14:55:00,81.55,81.65,81.55,81.59,5743.0,72.3359,72.4246,72.3359,72.3714,5743.0
2017-12-29 15:00:00,81.61,81.63,81.61,81.62,1400.0,72.3891,72.4069,72.3891,72.398,1400.0
2017-12-29 15:05:00,81.63,81.68,81.61,81.68,10688.0,72.4069,72.4512,72.3891,72.4512,10688.0
2017-12-29 15:10:00,81.67,81.7,81.67,81.69,4825.0,72.4424,72.469,72.4424,72.4601,4825.0
2017-12-29 15:15:00,81.68,81.7,81.62,81.63,10141.0,72.4512,72.469,72.398,72.4069,10141.0
2017-12-29 15:20:00,81.63,81.7,81.62,81.7,9257.0,72.4069,72.469,72.398,72.469,9257.0
2017-12-29 15:25:00,81.7,81.72,81.68,81.72,5724.0,72.469,72.4867,72.4512,72.4867,5724.0
2017-12-29 15:30:00,81.72,81.73,81.66,81.67,10775.0,72.4867,72.4956,72.4335,72.4424,10775.0
2017-12-29 15:35:00,81.67,81.67,81.58,81.58,10202.0,72.4424,72.4424,72.3625,72.3625,10202.0
2017-12-29 15:40:00,81.58,81.58,81.55,81.55,10037.0,72.3625,72.3625,72.3359,72.3359,10037.0
2017-12-29 15:45:00,81.55,81.57,81.53,81.56,18333.0,72.3359,72.3537,72.3182,72.3448,18333.0
2017-12-29 15:50:00,81.56,81.56,81.52,81.52,23760.0,72.3448,72.3448,72.3093,72.3093,23760.0
2017-12-29 15:55:00,81.53,81.55,81.37,81.4,102867.0,72.3182,72.3359,72.1763,72.2029,102867.0
2018-01-02 09:30:00,81.84,81.93,81.42,81.69,31614.0,72.5932,72.673,72.2206,72.4601,31614.0
2018-01-02 09:35:00,81.56,81.68,81.51,81.61,6370.0,72.3448,72.4512,72.3004,72.3891,6370.0
2018-01-02 09:40:00,81.64,81.73,81.37,81.46,223786.0,72.4158,72.4956,72.1763,72.2561,223786.0
2018-01-02 09:45:00,81.46,81.54,81.44,81.45,22370.0,72.2561,72.3271,72.2383,72.2472,22370.0
2018-01-02 09:50:00,81.45,81.57,81.41,81.43,41282.0,72.2472,72.3537,72.2117,72.2295,41282.0
2018-01-02 09:55:00,81.45,81.62,81.43,81.5,42068.0,72.2472,72.398,72.2295,72.2916,42068.0
2018-01-02 10:00:00,81.53,81.71,81.53,81.71,9040.0,72.3182,72.4778,72.3182,72.4778,9040.0
2018-01-02 10:05:00,81.71,81.82,81.71,81.79,7132.0,72.4778,72.5754,72.4778,72.5488,7132.0
2018-01-02 10:10:00,81.82,81.82,81.73,81.76,9044.0,72.5754,72.5754,72.4956,72.5222,9044.0
2018-01-02 10:15:00,81.77,81.78,81.5,81.5,78771.0,72.5311,72.5399,72.2916,72.2916,78771.0
2018-01-02 10:20:00,81.53,81.54,81.32,81.43,22379.0,72.3182,72.3271,72.1319,72.2295,22379.0
2018-01-02 10:25:00,81.42,81.56,81.39,81.56,5265.0,72.2206,72.3448,72.194,72.3448,5265.0
2018-01-02 10:30:00,81.53,81.58,81.47,81.47,6418.0,72.3182,72.3625,72.265,72.265,6418.0
2018-01-02 10:35:00,81.46,81.48,81.33,81.4,8625.0,72.2561,72.2738,72.1408,72.2029,8625.0
2018-01-02 10:40:00,81.38,81.4,81.28,81.28,7715.0,72.1851,72.2029,72.0964,72.0964,7715.0
2018-01-02 10:45:00,81.29,81.29,81.17,81.18,5898.0,72.1053,72.1053,71.9989,72.0077,5898.0
2018-01-02 10:50:00,81.18,81.22,81.15,81.19,7603.0,72.0077,72.0432,71.9811,72.0166,7603.0
2018-01-02 10:55:00,81.19,81.2,81.03,81.03,10808.0,72.0166,72.0255,71.8747,71.8747,10808.0
2018-01-02 11:00:00,81.05,81.08,81.02,81.04,11713.0,71.8924,71.919,71.8658,71.8835,11713.0
2018-01-02 11:05:00,81.07,81.07,80.97,80.99,8231.0,71.9102,71.9102,71.8215,71.8392,8231.0
2018-01-02 11:10:00,80.99,81.01,80.92,80.92,13698.0,71.8392,71.8569,71.7771,71.7771,13698.0
2018-01-02 11:15:00,80.9,80.96,80.89,80.93,12334.0,71.7594,71.8126,71.7505,71.786,12334.0
2018-01-02 11:20:00,80.95,80.96,80.86,80.93,8244.0,71.8037,71.8126,71.7239,71.786,8244.0
2018-01-02 11:25:00,80.93,80.93,80.88,80.92,14045.0,71.786,71.786,71.7416,71.7771,14045.0
2018-01-02 11:30:00,80.9,80.93,80.85,80.93,8817.0,71.7594,71.786,71.715,71.786,8817.0
2018-01-02 11:35:00,80.96,81.03,80.93,81.03,7373.0,71.8126,71.8747,71.786,71.8747,7373.0
2018-01-02 11:40:00,81.0,81.02,80.84,80.84,12736.0,71.8481,71.8658,71.7061,71.7061,12736.0
2018-01-02 11:45:00,80.85,80.89,80.78,80.89,6992.0,71.715,71.7505,71.6529,71.7505,6992.0
2018-01-02 11:50:00,80.88,80.9,80.84,80.89,10664.0,71.7416,71.7594,71.7061,71.7505,10664.0
2018-01-02 11:55:00,80.89,80.89,80.78,80.83,17053.0,71.7505,71.7505,71.6529,71.6973,17053.0
2018-01-02 12:00:00,80.84,80.89,80.83,80.86,10701.0,71.7061,71.7505,71.6973,71.7239,10701.0
2018-01-02 12:05:00,80.85,80.9,80.84,80.89,10333.0,71.715,71.7594,71.7061,71.7505,10333.0
2018-01-02 12:10:00,80.89,80.89,80.82,80.85,6708.0,71.7505,71.7505,71.6884,71.715,6708.0
2018-01-02 12:15:00,80.88,80.88,80.78,80.85,23470.0,71.7416,71.7416,71.6529,71.715,23470.0
2018-01-02 12:20:00,80.86,80.89,80.82,80.89,12318.0,71.7239,71.7505,71.6884,71.7505,12318.0
2018-01-02 12:25:00,80.87,80.92,80.85,80.88,9166.0,71.7328,71.7771,71.715,71.7416,9166.0
2018-01-02 12:30:00,80.88,81.01,80.83,81.01,8006.0,71.7416,71.8569,71.6973,71.8569,8006.0
2018-01-02 12:35:00,80.99,81.0,80.9,80.91,4621.0,71.8392,71.8481,71.7594,71.7682,4621.0
2018-01-02 12:40:00,80.92,80.93,80.85,80.88,5557.0,71.7771,71.786,71.715,71.7416,5557.0
2018-01-02 12:45:00,80.86,80.88,80.84,80.87,5650.0,71.7239,71.7416,71.7061,71.7328,5650.0
2018-01-02 12:50:00,80.88,80.9,80.84,80.86,5511.0,71.7416,71.7594,71.7061,71.7239,5511.0
2018-01-02 12:55:00,80.86,80.87,80.82,80.84,4136.0,71.7239,71.7328,71.6884,71.7061,4136.0
2018-01-02 13:00:00,80.84,80.86,80.81,80.86,5428.0,71.7061,71.7239,71.6795,71.7239,5428.0
2018-01-02 13:05:00,80.85,80.91,80.83,80.86,11613.0,71.715,71.7682,71.6973,71.7239,11613.0
2018-01-02 13:10:00,80.83,80.89,80.81,80.89,2998.0,71.6973,71.7505,71.6795,71.7505,2998.0
2018-01-02 13:15:00,80.92,80.97,80.92,80.97,3982.0,71.7771,71.8215,71.7771,71.8215,3982.0
2018-01-02 13:20:00,80.97,81.02,80.92,80.94,8313.0,71.8215,71.8658,71.7771,71.7948,8313.0
2018-01-02 13:25:00,80.91,81.0,80.91,80.98,3709.0,71.7682,71.8481,71.7682,71.8303,3709.0
2018-01-02 13:30:00,80.97,80.99,80.92,80.92,12714.0,71.8215,71.8392,71.7771,71.7771,12714.0
2018-01-02 13:35:00,80.92,80.92,80.87,80.91,5897.0,71.7771,71.7771,71.7328,71.7682,5897.0
2018-01-02 13:40:00,80.92,80.96,80.91,80.95,6894.0,71.7771,71.8126,71.7682,71.8037,6894.0
2018-01-02 13:45:00,80.96,80.96,80.89,80.92,7757.0,71.8126,71.8126,71.7505,71.7771,7757.0
2018-01-02 13:50:00,80.91,80.92,80.83,80.85,10401.0,71.7682,71.7771,71.6973,71.715,10401.0
2018-01-02 13:55:00,80.83,80.86,80.79,80.86,8881.0,71.6973,71.7239,71.6618,71.7239,8881.0
2018-01-02 14:00:00,80.84,80.86,80.73,80.73,15798.0,71.7061,71.7239,71.6086,71.6086,15798.0
2018-01-02 14:05:00,80.74,80.76,80.61,80.62,18034.0,71.6174,71.6352,71.5021,71.511,18034.0
2018-01-02 14:10:00,80.64,80.69,80.55,80.68,35964.0,71.5287,71.5731,71.4489,71.5642,35964.0
2018-01-02 14:15:00,80.65,80.7,80.62,80.64,17640.0,71.5376,71.582,71.511,71.5287,17640.0
2018-01-02 14:20:00,80.6,80.62,80.5,80.59,26807.0,71.4933,71.511,71.4046,71.4844,26807.0
2018-01-02 14:25:00,80.59,80.64,80.55,80.56,21273.0,71.4844,71.5287,71.4489,71.4578,21273.0
2018-01-02 14:30:00,80.58,80.63,80.53,80.55,21694.0,71.4755,71.5199,71.4312,71.4489,21694.0
2018-01-02 14:35:00,80.54,80.6,80.53,80.54,10380.0,71.44,71.4933,71.4312,71.44,10380.0
2018-01-02 14:40:00,80.54,80.56,80.5,80.51,19115.0,71.44,71.4578,71.4046,71.4134,19115.0
2018-01-02 14:45:00,80.52,80.53,80.43,80.46,20184.0,71.4223,71.4312,71.3425,71.3691,20184.0
2018-01-02 14:50:00,80.47,80.5,80.42,80.5,14628.0,71.3779,71.4046,71.3336,71.4046,14628.0
2018-01-02 14:55:00,80.48,80.52,80.41,80.47,22234.0,71.3868,71.4223,71.3247,71.3779,22234.0
2018-01-02 15:00:00,80.45,80.5,80.41,80.47,24949.0,71.3602,71.4046,71.3247,71.3779,24949.0
2018-01-02 15:05:00,80.47,80.53,80.45,80.52,25712.0,71.3779,71.4312,71.3602,71.4223,25712.0
2018-01-02 15:10:00,80.5,80.55,80.45,80.49,14659.0,71.4046,71.4489,71.3602,71.3957,14659.0
2018-01-02 15:15:00,80.49,80.51,80.27,80.4,43801.0,71.3957,71.4134,71.2005,71.3159,43801.0
2018-01-02 15:20:00,80.41,80.47,80.37,80.37,21549.0,71.3247,71.3779,71.2892,71.2892,21549.0
2018-01-02 15:25:00,80.37,80.42,80.32,80.38,36659.0,71.2892,71.3336,71.2449,71.2981,36659.0
2018-01-02 15:30:00,80.4,80.4,80.34,80.34,25418.0,71.3159,71.3159,71.2626,71.2626,25418.0
2018-01-02 15:35:00,80.34,80.34,80.24,80.28,102861.0,71.2626,71.2626,71.1739,71.2094,102861.0
2018-01-02 15:40:00,80.29,80.46,80.28,80.41,36579.0,71.2183,71.3691,71.2094,71.3247,36579.0
2018-01-02 15:45:00,80.41,80.46,80.37,80.38,37448.0,71.3247,71.3691,71.2892,71.2981,37448.0
2018-01-02 15:50:00,80.39,80.42,80.37,80.4,97839.0,71.307,71.3336,71.2892,71.3159,97839.0
2018-01-02 15:55:00,80.39,80.48,80.39,80.44,162232.0,71.307,71.3868,71.307,71.3513,162232.0
2018-01-03 09:30:00,80.65,80.89,80.45,80.45,44276.0,71.5376,71.7505,71.3602,71.3602,44276.0
2018-01-03 09:35:00,80.45,80.74,80.33,80.72,18424.0,71.3602,71.6174,71.2538,71.5997,18424.0
2018-01-03 09:40:00,80.71,80.88,80.62,80.81,12608.0,71.5908,71.7416,71.511,71.6795,12608.0
2018-01-03 09:45:00,80.8,81.09,80.77,81.09,10578.0,71.6707,71.9279,71.6441,71.9279,10578.0
2018-01-03 09:50:00,81.05,81.09,80.92,81.05,36470.0,71.8924,71.9279,71.7771,71.8924,36470.0
2018-01-03 09:55:00,81.06,81.17,81.01,81.09,7609.0,71.9013,71.9989,71.8569,71.9279,7609.0
2018-01-03 10:00:00,81.13,81.23,81.1,81.18,5873.0,71.9634,72.0521,71.9368,72.0077,5873.0
2018-01-03 10:05:00,81.2,81.22,81.15,81.18,6676.0,72.0255,72.0432,71.9811,72.0077,6676.0
2018-01-03 10:10:00,81.17,81.17,81.07,81.08,9067.0,71.9989,71.9989,71.9102,71.919,9067.0
2018-01-03 10:15:00,81.1,81.12,81.01,81.04,17872.0,71.9368,71.9545,71.8569,71.8835,17872.0
2018-01-03 10:20:00,81.03,81.03,80.91,81.03,7994.0,71.8747,71.8747,71.7682,71.8747,7994.0
2018-01-03 10:25:00,81.03,81.14,81.03,81.11,14030.0,71.8747,71.9722,71.8747,71.9456,14030.0
2018-01-03 10:30:00,81.12,81.23,81.08,81.23,29660.0,71.9545,72.0521,71.919,72.0521,29660.0
2018-01-03 10:35:00,81.23,81.29,81.17,81.27,17424.0,72.0521,72.1053,71.9989,72.0876,17424.0
2018-01-03 10:40:00,81.25,81.27,81.2,81.26,9440.0,72.0698,72.0876,72.0255,72.0787,9440.0
2018-01-03 10:45:00,81.25,81.33,81.18,81.24,19536.0,72.0698,72.1408,72.0077,72.0609,19536.0
2018-01-03 10:50:00,81.25,81.33,81.2,81.31,6749.0,72.0698,72.1408,72.0255,72.123,6749.0
2018-01-03 10:55:00,81.3,81.45,81.29,81.44,17051.0,72.1142,72.2472,72.1053,72.2383,17051.0
2018-01-03 11:00:00,81.44,81.45,81.32,81.37,19263.0,72.2383,72.2472,72.1319,72.1763,19263.0
2018-01-03 11:05:00,81.37,81.41,81.29,81.29,13135.0,72.1763,72.2117,72.1053,72.1053,13135.0
2018-01-03 11:10:00,81.29,81.31,81.26,81.29,11696.0,72.1053,72.123,72.0787,72.1053,11696.0
2018-01-03 11:15:00,81.3,81.31,81.27,81.31,10568.0,72.1142,72.123,72.0876,72.123,10568.0
2018-01-03 11:20:00,81.31,81.31,81.26,81.31,13110.0,72.123,72.123,72.0787,72.123,13110.0
2018-01-03 11:25:00,81.3,81.31,81.21,81.22,12947.0,72.1142,72.123,72.0343,72.0432,12947.0
2018-01-03 11:30:00,81.2,81.24,81.13,81.23,19373.0,72.0255,72.0609,71.9634,72.0521,19373.0
2018-01-03 11:35:00,81.24,81.26,81.17,81.19,14101.0,72.0609,72.0787,71.9989,72.0166,14101.0
2018-01-03 11:40:00,81.19,81.2,81.15,81.18,12147.0,72.0166,72.0255,71.9811,72.0077,12147.0
2018-01-03 11:45:00,81.19,81.26,81.17,81.24,7790.0,72.0166,72.0787,71.9989,72.0609,7790.0
2018-01-03 11:50:00,81.24,81.31,81.23,81.28,14204.0,72.0609,72.123,72.0521,72.0964,14204.0
2018-01-03 11:55:00,81.29,81.32,81.27,81.29,4989.0,72.1053,72.1319,72.0876,72.1053,4989.0
2018-01-03 12:00:00,81.28,81.34,81.25,81.31,18567.0,72.0964,72.1496,72.0698,72.123,18567.0
2018-01-03 12:05:00,81.3,81.35,81.28,81.3,15079.0,72.1142,72.1585,72.0964,72.1142,15079.0
2018-01-03 12:10:00,81.3,81.32,81.28,81.31,4775.0,72.1142,72.1319,72.0964,72.123,4775.0
2018-01-03 12:15:00,81.31,81.33,81.29,81.33,10983.0,72.123,72.1408,72.1053,72.1408,10983.0
2018-01-03 12:20:00,81.35,81.37,81.34,81.34,8776.0,72.1585,72.1763,72.1496,72.1496,8776.0
2018-01-03 12:25:00,81.35,81.39,81.34,81.35,14222.0,72.1585,72.194,72.1496,72.1585,14222.0
2018-01-03 12:30:00,81.36,81.36,81.29,81.3,8522.0,72.1674,72.1674,72.1053,72.1142,8522.0
2018-01-03 12:35:00,81.3,81.32,81.29,81.29,9531.0,72.1142,72.1319,72.1053,72.1053,9531.0
2018-01-03 12:40:00,81.29,81.3,81.26,81.29,7914.0,72.1053,72.1142,72.0787,72.1053,7914.0
2018-01-03 12:45:00,81.28,81.33,81.27,81.33,11591.0,72.0964,72.1408,72.0876,72.1408,11591.0
2018-01-03 12:50:00,81.32,81.41,81.31,81.41,16705.0,72.1319,72.2117,72.123,72.2117,16705.0
2018-01-03 12:55:00,81.4,81.4,81.36,81.39,7222.0,72.2029,72.2029,72.1674,72.194,7222.0
2018-01-03 13:00:00,81.39,81.48,81.35,81.48,5708.0,72.194,72.2738,72.1585,72.2738,5708.0
2018-01-03 13:05:00,81.48,81.48,81.45,81.45,10068.0,72.2738,72.2738,72.2472,72.2472,10068.0
2018-01-03 13:10:00,81.45,81.46,81.43,81.44,5310.0,72.2472,72.2561,72.2295,72.2383,5310.0
2018-01-03 13:15:00,81.46,81.46,81.4,81.43,8222.0,72.2561,72.2561,72.2029,72.2295,8222.0
2018-01-03 13:20:00,81.43,81.47,81.42,81.45,4860.0,72.2295,72.265,72.2206,72.2472,4860.0
2018-01-03 13:25:00,81.44,81.48,81.43,81.47,4500.0,72.2383,72.2738,72.2295,72.265,4500.0
2018-01-03 13:30:00,81.47,81.47,81.41,81.43,6621.0,72.265,72.265,72.2117,72.2295,6621.0
2018-01-03 13:35:00,81.42,81.45,81.38,81.42,16113.0,72.2206,72.2472,72.1851,72.2206,16113.0
2018-01-03 13:40:00,81.44,81.45,81.37,81.4,9500.0,72.2383,72.2472,72.1763,72.2029,9500.0
2018-01-03 13:45:00,81.39,81.46,81.39,81.44,15049.0,72.194,72.2561,72.194,72.2383,15049.0
2018-01-03 13:50:00,81.42,81.45,81.4,81.41,5940.0,72.2206,72.2472,72.2029,72.2117,5940.0
2018-01-03 13:55:00,81.4,81.45,81.39,81.44,8310.0,72.2029,72.2472,72.194,72.2383,8310.0
2018-01-03 14:00:00,81.44,81.47,81.42,81.44,12674.0,72.2383,72.265,72.2206,72.2383,12674.0
2018-01-03 14:05:00,81.42,81.46,81.42,81.45,7460.0,72.2206,72.2561,72.2206,72.2472,7460.0
2018-01-03 14:10:00,81.45,81.5,81.43,81.5,15979.0,72.2472,72.2916,72.2295,72.2916,15979.0
2018-01-03 14:15:00,81.48,81.53,81.42,81.42,11672.0,72.2738,72.3182,72.2206,72.2206,11672.0
2018-01-03 14:20:00,81.43,81.51,81.43,81.5,9115.0,72.2295,72.3004,72.2295,72.2916,9115.0
2018-01-03 14:25:00,81.5,81.56,81.5,81.51,9625.0,72.2916,72.3448,72.2916,72.3004,9625.0
2018-01-03 14:30:00,81.52,81.58,81.48,81.58,13597.0,72.3093,72.3625,72.2738,72.3625,13597.0
2018-01-03 14:35:00,81.57,81.64,81.56,81.61,9279.0,72.3537,72.4158,72.3448,72.3891,9279.0
2018-01-03 14:40:00,81.61,81.62,81.57,81.59,11483.0,72.3891,72.398,72.3537,72.3714,11483.0
2018-01-03 14:45:00,81.59,81.59,81.47,81.47,17352.0,72.3714,72.3714,72.265,72.265,17352.0
2018-01-03 14:50:00,81.47,81.5,81.43,81.47,9243.0,72.265,72.2916,72.2295,72.265,9243.0
2018-01-03 14:55:00,81.46,81.5,81.46,81.49,10636.0,72.2561,72.2916,72.2561,72.2827,10636.0
2018-01-03 15:00:00,81.48,81.52,81.43,81.51,64561.0,72.2738,72.3093,72.2295,72.3004,64561.0
2018-01-03 15:05:00,81.51,81.51,81.48,81.51,18670.0,72.3004,72.3004,72.2738,72.3004,18670.0
2018-01-03 15:10:00,81.51,81.51,81.45,81.49,13307.0,72.3004,72.3004,72.2472,72.2827,13307.0
2018-01-03 15:15:00,81.48,81.5,81.47,81.48,9525.0,72.2738,72.2916,72.265,72.2738,9525.0
2018-01-03 15:20:00,81.47,81.5,81.46,81.48,11718.0,72.265,72.2916,72.2561,72.2738,11718.0
2018-01-03 15:25:00,81.48,81.48,81.25,81.34,61588.0,72.2738,72.2738,72.0698,72.1496,61588.0
2018-01-03 15:30:00,81.34,81.41,81.32,81.4,22132.0,72.1496,72.2117,72.1319,72.2029,22132.0
2018-01-03 15:35:00,81.39,81.41,81.37,81.38,28959.0,72.194,72.2117,72.1763,72.1851,28959.0
2018-01-03 15:40:00,81.38,81.39,81.34,81.36,46245.0,72.1851,72.194,72.1496,72.1674,46245.0
2018-01-03 15:45:00,81.36,81.41,81.33,81.34,54991.0,72.1674,72.2117,72.1408,72.1496,54991.0
2018-01-03 15:50:00,81.34,81.44,81.33,81.43,31763.0,72.1496,72.2383,72.1408,72.2295,31763.0
2018-01-03 15:55:00,81.43,81.53,81.41,81.43,92931.0,72.2295,72.3182,72.2117,72.2295,92931.0
2018-01-04 09:30:00,81.72,81.97,81.65,81.97,19262.0,72.4867,72.7085,72.4246,72.7085,19262.0
2018-01-04 09:35:00,81.97,82.07,81.92,82.02,32089.0,72.7085,72.7972,72.6641,72.7528,32089.0
2018-01-04 09:40:00,82.02,82.04,81.97,82.01,10455.0,72.7528,72.7706,72.7085,72.7439,10455.0
2018-01-04 09:45:00,82.02,82.22,81.99,82.13,10118.0,72.7528,72.9302,72.7262,72.8504,10118.0
2018-01-04 09:50:00,82.15,82.34,82.13,82.34,7192.0,72.8681,73.0367,72.8504,73.0367,7192.0
2018-01-04 09:55:00,82.34,82.34,82.21,82.33,15333.0,73.0367,73.0367,72.9213,73.0278,15333.0
2018-01-04 10:00:00,82.33,82.49,82.29,82.49,6899.0,73.0278,73.1697,72.9923,73.1697,6899.0
2018-01-04 10:05:00,82.49,82.65,82.47,82.58,38335.0,73.1697,73.3116,73.152,73.2495,38335.0
2018-01-04 10:10:00,82.58,82.59,82.46,82.57,17921.0,73.2495,73.2584,73.1431,73.2407,17921.0
2018-01-04 10:15:00,82.58,82.64,82.57,82.62,6854.0,73.2495,73.3028,73.2407,73.285,6854.0
2018-01-04 10:20:00,82.63,82.66,82.58,82.64,15258.0,73.2939,73.3205,73.2495,73.3028,15258.0
2018-01-04 10:25:00,82.63,82.65,82.61,82.65,6993.0,73.2939,73.3116,73.2762,73.3116,6993.0
2018-01-04 10:30:00,82.63,82.73,82.63,82.73,19213.0,73.2939,73.3826,73.2939,73.3826,19213.0
2018-01-04 10:35:00,82.73,82.79,82.73,82.75,50164.0,73.3826,73.4358,73.3826,73.4003,50164.0
2018-01-04 10:40:00,82.74,82.77,82.72,82.74,9450.0,73.3915,73.4181,73.3737,73.3915,9450.0
2018-01-04 10:45:00,82.73,82.75,82.6,82.64,25004.0,73.3826,73.4003,73.2673,73.3028,25004.0
2018-01-04 10:50:00,82.62,82.62,82.46,82.51,14063.0,73.285,73.285,73.1431,73.1875,14063.0
2018-01-04 10:55:00,82.52,82.62,82.5,82.59,16101.0,73.1963,73.285,73.1786,73.2584,16101.0
2018-01-04 11:00:00,82.58,82.6,82.51,82.51,13059.0,73.2495,73.2673,73.1875,73.1875,13059.0
2018-01-04 11:05:00,82.52,82.57,82.52,82.53,2982.0,73.1963,73.2407,73.1963,73.2052,2982.0
2018-01-04 11:10:00,82.52,82.57,82.51,82.56,8119.0,73.1963,73.2407,73.1875,73.2318,8119.0
2018-01-04 11:15:00,82.55,82.57,82.39,82.43,11551.0,73.2229,73.2407,73.081,73.1165,11551.0
2018-01-04 11:20:00,82.42,82.46,82.42,82.45,6287.0,73.1076,73.1431,73.1076,73.1342,6287.0
2018-01-04 11:25:00,82.44,82.54,82.38,82.41,33147.0,73.1254,73.2141,73.0721,73.0988,33147.0
2018-01-04 11:30:00,82.4,82.49,82.4,82.45,7114.0,73.0899,73.1697,73.0899,73.1342,7114.0
2018-01-04 11:35:00,82.44,82.51,82.39,82.42,9766.0,73.1254,73.1875,73.081,73.1076,9766.0
2018-01-04 11:40:00,82.4,82.43,82.3,82.4,28269.0,73.0899,73.1165,73.0012,73.0899,28269.0
2018-01-04 11:45:00,82.41,82.42,82.35,82.36,5300.0,73.0988,73.1076,73.0455,73.0544,5300.0
2018-01-04 11:50:00,82.36,82.39,82.35,82.36,3902.0,73.0544,73.081,73.0455,73.0544,3902.0
2018-01-04 11:55:00,82.38,82.38,82.34,82.37,6835.0,73.0721,73.0721,73.0367,73.0633,6835.0
2018-01-04 12:00:00,82.38,82.42,82.38,82.4,5504.0,73.0721,73.1076,73.0721,73.0899,5504.0
2018-01-04 12:05:00,82.41,82.46,82.41,82.43,3200.0,73.0988,73.1431,73.0988,73.1165,3200.0
2018-01-04 12:10:00,82.46,82.46,82.41,82.42,4125.0,73.1431,73.1431,73.0988,73.1076,4125.0
2018-01-04 12:15:00,82.41,82.42,82.34,82.38,7957.0,73.0988,73.1076,73.0367,73.0721,7957.0
2018-01-04 12:20:00,82.4,82.43,82.37,82.39,4342.0,73.0899,73.1165,73.0633,73.081,4342.0
2018-01-04 12:25:00,82.4,82.42,82.37,82.4,5559.0,73.0899,73.1076,73.0633,73.0899,5559.0
2018-01-04 12:30:00,82.4,82.41,82.34,82.34,5997.0,73.0899,73.0988,73.0367,73.0367,5997.0
2018-01-04 12:35:00,82.35,82.38,82.34,82.34,3858.0,73.0455,73.0721,73.0367,73.0367,3858.0
2018-01-04 12:40:00,82.33,82.37,82.32,82.37,3132.0,73.0278,73.0633,73.0189,73.0633,3132.0
2018-01-04 12:45:00,82.37,82.39,82.34,82.34,6882.0,73.0633,73.081,73.0367,73.0367,6882.0
2018-01-04 12:50:00,82.34,82.37,82.29,82.32,13261.0,73.0367,73.0633,72.9923,73.0189,13261.0
2018-01-04 12:55:00,82.31,82.34,82.3,82.34,3100.0,73.0101,73.0367,73.0012,73.0367,3100.0
2018-01-04 13:00:00,82.34,82.4,82.3,82.32,20593.0,73.0367,73.0899,73.0012,73.0189,20593.0
2018-01-04 13:05:00,82.35,82.4,82.33,82.4,5695.0,73.0455,73.0899,73.0278,73.0899,5695.0
2018-01-04 13:10:00,82.43,82.44,82.42,82.44,3763.0,73.1165,73.1254,73.1076,73.1254,3763.0
2018-01-04 13:15:00,82.44,82.5,82.41,82.5,8010.0,73.1254,73.1786,73.0988,73.1786,8010.0
2018-01-04 13:20:00,82.49,82.57,82.4,82.57,74140.0,73.1697,73.2407,73.0899,73.2407,74140.0
2018-01-04 13:25:00,82.58,82.64,82.56,82.63,11945.0,73.2495,73.3028,73.2318,73.2939,11945.0
2018-01-04 13:30:00,82.63,82.67,82.57,82.6,11511.0,73.2939,73.3294,73.2407,73.2673,11511.0
2018-01-04 13:35:00,82.6,82.63,82.58,82.62,3800.0,73.2673,73.2939,73.2495,73.285,3800.0
2018-01-04 13:40:00,82.62,82.64,82.56,82.62,9554.0,73.285,73.3028,73.2318,73.285,9554.0
2018-01-04 13:45:00,82.63,82.65,82.57,82.62,15900.0,73.2939,73.3116,73.2407,73.285,15900.0
2018-01-04 13:50:00,82.62,82.66,82.58,82.63,21998.0,73.285,73.3205,73.2495,73.2939,21998.0
2018-01-04 13:55:00,82.62,82.73,82.61,82.69,12165.0,73.285,73.3826,73.2762,73.3471,12165.0
2018-01-04 14:00:00,82.7,82.7,82.62,82.69,10001.0,73.356,73.356,73.285,73.3471,10001.0
2018-01-04 14:05:00,82.68,82.74,82.67,82.71,10322.0,73.3382,73.3915,73.3294,73.3649,10322.0
2018-01-04 14:10:00,82.71,82.73,82.68,82.7,8798.0,73.3649,73.3826,73.3382,73.356,8798.0
2018-01-04 14:15:00,82.7,82.76,82.7,82.76,13198.0,73.356,73.4092,73.356,73.4092,13198.0
2018-01-04 14:20:00,82.76,82.78,82.69,82.71,6699.0,73.4092,73.4269,73.3471,73.3649,6699.0
2018-01-04 14:25:00,82.72,82.74,82.66,82.69,19097.0,73.3737,73.3915,73.3205,73.3471,19097.0
2018-01-04 14:30:00,82.68,82.72,82.62,82.72,11097.0,73.3382,73.3737,73.285,73.3737,11097.0
2018-01-04 14:35:00,82.73,82.73,82.63,82.64,12976.0,73.3826,73.3826,73.2939,73.3028,12976.0
2018-01-04 14:40:00,82.65,82.68,82.6,82.6,8994.0,73.3116,73.3382,73.2673,73.2673,8994.0
2018-01-04 14:45:00,82.61,82.65,82.61,82.63,5076.0,73.2762,73.3116,73.2762,73.2939,5076.0
2018-01-04 14:50:00,82.62,82.62,82.51,82.51,15319.0,73.285,73.285,73.1875,73.1875,15319.0
2018-01-04 14:55:00,82.52,82.55,82.46,82.5,34290.0,73.1963,73.2229,73.1431,73.1786,34290.0
2018-01-04 15:00:00,82.49,82.54,82.45,82.46,16909.0,73.1697,73.2141,73.1342,73.1431,16909.0
2018-01-04 15:05:00,82.44,82.51,82.36,82.36,14614.0,73.1254,73.1875,73.0544,73.0544,14614.0
2018-01-04 15:10:00,82.36,82.38,82.31,82.32,18196.0,73.0544,73.0721,73.0101,73.0189,18196.0
2018-01-04 15:15:00,82.31,82.41,82.3,82.36,14845.0,73.0101,73.0988,73.0012,73.0544,14845.0
2018-01-04 15:20:00,82.34,82.35,82.27,82.31,12829.0,73.0367,73.0455,72.9746,73.0101,12829.0
2018-01-04 15:25:00,82.32,82.37,82.32,82.36,18961.0,73.0189,73.0633,73.0189,73.0544,18961.0
2018-01-04 15:30:00,82.36,82.36,82.3,82.33,18436.0,73.0544,73.0544,73.0012,73.0278,18436.0
2018-01-04 15:35:00,82.33,82.33,82.29,82.3,17630.0,73.0278,73.0278,72.9923,73.0012,17630.0
2018-01-04 15:40:00,82.3,82.33,82.28,82.29,22046.0,73.0012,73.0278,72.9834,72.9923,22046.0
2018-01-04 15:45:00,82.28,82.3,82.23,82.3,31032.0,72.9834,73.0012,72.9391,73.0012,31032.0
2018-01-04 15:50:00,82.29,82.3,82.25,82.28,32279.0,72.9923,73.0012,72.9568,72.9834,32279.0
2018-01-04 15:55:00,82.29,82.31,82.23,82.28,58396.0,72.9923,73.0101,72.9391,72.9834,58396.0
2018-01-05 09:30:00,82.33,82.69,82.1,82.41,25519.0,73.0278,73.3471,72.8238,73.0988,25519.0
2018-01-05 09:35:00,82.29,82.41,82.15,82.17,4041.0,72.9923,73.0988,72.8681,72.8859,4041.0
2018-01-05 09:40:00,82.12,82.31,82.11,82.31,8475.0,72.8415,73.0101,72.8326,73.0101,8475.0
2018-01-05 09:45:00,82.27,82.27,82.16,82.18,9545.0,72.9746,72.9746,72.877,72.8947,9545.0
2018-01-05 09:50:00,82.16,82.39,82.16,82.38,10435.0,72.877,73.081,72.877,73.0721,10435.0
2018-01-05 09:55:00,82.37,82.42,82.12,82.17,13939.0,73.0633,73.1076,72.8415,72.8859,13939.0
2018-01-05 10:00:00,82.19,82.35,82.19,82.34,9114.0,72.9036,73.0455,72.9036,73.0367,9114.0
2018-01-05 10:05:00,82.33,82.48,82.3,82.45,14467.0,73.0278,73.1608,73.0012,73.1342,14467.0
2018-01-05 10:10:00,82.44,82.44,82.35,82.36,10768.0,73.1254,73.1254,73.0455,73.0544,10768.0
2018-01-05 10:15:00,82.37,82.52,82.34,82.51,12841.0,73.0633,73.1963,73.0367,73.1875,12841.0
2018-01-05 10:20:00,82.5,82.5,82.35,82.38,15418.0,73.1786,73.1786,73.0455,73.0721,15418.0
2018-01-05 10:25:00,82.37,82.38,82.21,82.23,10104.0,73.0633,73.0721,72.9213,72.9391,10104.0
2018-01-05 10:30:00,82.23,82.3,82.22,82.27,11990.0,72.9391,73.0012,72.9302,72.9746,11990.0
2018-01-05 10:35:00,82.27,82.33,82.26,82.32,10609.0,72.9746,73.0278,72.9657,73.0189,10609.0
2018-01-05 10:40:00,82.32,82.37,82.3,82.33,11491.0,73.0189,73.0633,73.0012,73.0278,11491.0
2018-01-05 10:45:00,82.32,82.34,82.28,82.31,7941.0,73.0189,73.0367,72.9834,73.0101,7941.0
2018-01-05 10:50:00,82.32,82.33,82.26,82.31,11199.0,73.0189,73.0278,72.9657,73.0101,11199.0
2018-01-05 10:55:00,82.3,82.36,82.26,82.32,14424.0,73.0012,73.0544,72.9657,73.0189,14424.0
2018-01-05 11:00:00,82.33,82.43,82.31,82.39,8377.0,73.0278,73.1165,73.0101,73.081,8377.0
2018-01-05 11:05:00,82.41,82.51,82.4,82.47,5928.0,73.0988,73.1875,73.0899,73.152,5928.0
2018-01-05 11:10:00,82.47,82.53,82.42,82.48,8753.0,73.152,73.2052,73.1076,73.1608,8753.0
2018-01-05 11:15:00,82.48,82.52,82.48,82.48,7114.0,73.1608,73.1963,73.1608,73.1608,7114.0
2018-01-05 11:20:00,82.49,82.5,82.46,82.48,6329.0,73.1697,73.1786,73.1431,73.1608,6329.0
2018-01-05 11:25:00,82.48,82.5,82.4,82.4,5186.0,73.1608,73.1786,73.0899,73.0899,5186.0
2018-01-05 11:30:00,82.36,82.39,82.35,82.35,3820.0,73.0544,73.081,73.0455,73.0455,3820.0
2018-01-05 11:35:00,82.33,82.37,82.29,82.29,2997.0,73.0278,73.0633,72.9923,72.9923,2997.0
2018-01-05 11:40:00,82.31,82.32,82.29,82.29,4009.0,73.0101,73.0189,72.9923,72.9923,4009.0
2018-01-05 11:45:00,82.31,82.35,82.29,82.32,5466.0,73.0101,73.0455,72.9923,73.0189,5466.0
2018-01-05 11:50:00,82.3,82.35,82.28,82.31,9456.0,73.0012,73.0455,72.9834,73.0101,9456.0
2018-01-05 11:55:00,82.34,82.34,82.29,82.29,3051.0,73.0367,73.0367,72.9923,72.9923,3051.0
2018-01-05 12:00:00,82.29,82.4,82.29,82.34,12118.0,72.9923,73.0899,72.9923,73.0367,12118.0
2018-01-05 12:05:00,82.35,82.36,82.3,82.31,9003.0,73.0455,73.0544,73.0012,73.0101,9003.0
2018-01-05 12:10:00,82.3,82.34,82.3,82.31,8790.0,73.0012,73.0367,73.0012,73.0101,8790.0
2018-01-05 12:15:00,82.32,82.35,82.3,82.35,14684.0,73.0189,73.0455,73.0012,73.0455,14684.0
2018-01-05 12:20:00,82.38,82.43,82.38,82.41,5288.0,73.0721,73.1165,73.0721,73.0988,5288.0
2018-01-05 12:25:00,82.41,82.45,82.41,82.42,6869.0,73.0988,73.1342,73.0988,73.1076,6869.0
2018-01-05 12:30:00,82.41,82.42,82.36,82.4,9363.0,73.0988,73.1076,73.0544,73.0899,9363.0
2018-01-05 12:35:00,82.39,82.41,82.35,82.35,5218.0,73.081,73.0988,73.0455,73.0455,5218.0
2018-01-05 12:40:00,82.35,82.37,82.34,82.37,5877.0,73.0455,73.0633,73.0367,73.0633,5877.0
2018-01-05 12:45:00,82.38,82.39,82.35,82.35,3104.0,73.0721,73.081,73.0455,73.0455,3104.0
2018-01-05 12:50:00,82.35,82.36,82.33,82.35,8678.0,73.0455,73.0544,73.0278,73.0455,8678.0
2018-01-05 12:55:00,82.36,82.39,82.33,82.39,5103.0,73.0544,73.081,73.0278,73.081,5103.0
2018-01-05 13:00:00,82.39,82.42,82.38,82.41,4666.0,73.081,73.1076,73.0721,73.0988,4666.0
2018-01-05 13:05:00,82.42,82.42,82.39,82.4,5420.0,73.1076,73.1076,73.081,73.0899,5420.0
2018-01-05 13:10:00,82.41,82.42,82.4,82.41,3133.0,73.0988,73.1076,73.0899,73.0988,3133.0
2018-01-05 13:15:00,82.42,82.42,82.4,82.41,3622.0,73.1076,73.1076,73.0899,73.0988,3622.0
2018-01-05 13:20:00,82.41,82.49,82.4,82.48,7021.0,73.0988,73.1697,73.0899,73.1608,7021.0
2018-01-05 13:25:00,82.48,82.5,82.47,82.5,10044.0,73.1608,73.1786,73.152,73.1786,10044.0
2018-01-05 13:30:00,82.51,82.51,82.46,82.47,27851.0,73.1875,73.1875,73.1431,73.152,27851.0
2018-01-05 13:35:00,82.47,82.48,82.44,82.47,8528.0,73.152,73.1608,73.1254,73.152,8528.0
2018-01-05 13:40:00,82.46,82.48,82.43,82.44,6977.0,73.1431,73.1608,73.1165,73.1254,6977.0
2018-01-05 13:45:00,82.43,82.5,82.43,82.44,14046.0,73.1165,73.1786,73.1165,73.1254,14046.0
2018-01-05 13:50:00,82.44,82.47,82.36,82.39,13937.0,73.1254,73.152,73.0544,73.081,13937.0
2018-01-05 13:55:00,82.39,82.44,82.37,82.39,14000.0,73.081,73.1254,73.0633,73.081,14000.0
2018-01-05 14:00:00,82.39,82.42,82.34,82.34,18530.0,73.081,73.1076,73.0367,73.0367,18530.0
2018-01-05 14:05:00,82.35,82.42,82.33,82.39,20264.0,73.0455,73.1076,73.0278,73.081,20264.0
2018-01-05 14:10:00,82.4,82.44,82.39,82.41,12456.0,73.0899,73.1254,73.081,73.0988,12456.0
2018-01-05 14:15:00,82.41,82.43,82.38,82.39,12530.0,73.0988,73.1165,73.0721,73.081,12530.0
2018-01-05 14:20:00,82.38,82.45,82.3,82.44,20137.0,73.0721,73.1342,73.0012,73.1254,20137.0
2018-01-05 14:25:00,82.44,82.49,82.41,82.46,13862.0,73.1254,73.1697,73.0988,73.1431,13862.0
2018-01-05 14:30:00,82.45,82.48,82.45,82.45,10383.0,73.1342,73.1608,73.1342,73.1342,10383.0
2018-01-05 14:35:00,82.46,82.55,82.46,82.55,9828.0,73.1431,73.2229,73.1431,73.2229,9828.0
2018-01-05 14:40:00,82.53,82.56,82.5,82.51,10785.0,73.2052,73.2318,73.1786,73.1875,10785.0
2018-01-05 14:45:00,82.49,82.56,82.49,82.52,9198.0,73.1697,73.2318,73.1697,73.1963,9198.0
2018-01-05 14:50:00,82.53,82.55,82.5,82.5,6646.0,73.2052,73.2229,73.1786,73.1786,6646.0
2018-01-05 14:55:00,82.5,82.51,82.48,82.49,8858.0,73.1786,73.1875,73.1608,73.1697,8858.0
2018-01-05 15:00:00,82.48,82.5,82.46,82.5,13722.0,73.1608,73.1786,73.1431,73.1786,13722.0
2018-01-05 15:05:00,82.51,82.59,82.51,82.56,7601.0,73.1875,73.2584,73.1875,73.2318,7601.0
2018-01-05 15:10:00,82.56,82.58,82.53,82.56,12748.0,73.2318,73.2495,73.2052,73.2318,12748.0
2018-01-05 15:15:00,82.56,82.63,82.56,82.63,9947.0,73.2318,73.2939,73.2318,73.2939,9947.0
2018-01-05 15:20:00,82.63,82.69,82.62,82.69,15656.0,73.2939,73.3471,73.285,73.3471,15656.0
2018-01-05 15:25:00,82.7,82.74,82.7,82.72,14906.0,73.356,73.3915,73.356,73.3737,14906.0
2018-01-05 15:30:00,82.72,82.73,82.67,82.69,25613.0,73.3737,73.3826,73.3294,73.3471,25613.0
2018-01-05 15:35:00,82.7,82.74,82.69,82.72,20442.0,73.356,73.3915,73.3471,73.3737,20442.0
2018-01-05 15:40:00,82.73,82.8,82.73,82.8,44252.0,73.3826,73.4447,73.3826,73.4447,44252.0
2018-01-05 15:45:00,82.8,82.87,82.8,82.81,49357.0,73.4447,73.5068,73.4447,73.4536,49357.0
2018-01-05 15:50:00,82.81,82.84,82.8,82.84,62056.0,73.4536,73.4802,73.4447,73.4802,62056.0
2018-01-05 15:55:00,82.84,82.92,82.82,82.85,123436.0,73.4802,73.5511,73.4624,73.489,123436.0
2018-01-08 09:30:00,82.58,82.94,82.53,82.82,51893.0,73.2495,73.5689,73.2052,73.4624,51893.0
2018-01-08 09:35:00,82.85,82.97,82.58,82.74,10430.0,73.489,73.5955,73.2495,73.3915,10430.0
2018-01-08 09:40:00,82.75,82.88,82.71,82.76,15167.0,73.4003,73.5156,73.3649,73.4092,15167.0
2018-01-08 09:45:00,82.73,82.73,82.49,82.57,13074.0,73.3826,73.3826,73.1697,73.2407,13074.0
2018-01-08 09:50:00,82.59,82.64,82.45,82.48,6673.0,73.2584,73.3028,73.1342,73.1608,6673.0
2018-01-08 09:55:00,82.44,82.54,82.36,82.49,18456.0,73.1254,73.2141,73.0544,73.1697,18456.0
2018-01-08 10:00:00,82.48,82.6,82.45,82.59,4100.0,73.1608,73.2673,73.1342,73.2584,4100.0
2018-01-08 10:05:00,82.58,82.61,82.53,82.59,19845.0,73.2495,73.2762,73.2052,73.2584,19845.0
2018-01-08 10:10:00,82.58,82.61,82.58,82.59,4277.0,73.2495,73.2762,73.2495,73.2584,4277.0
2018-01-08 10:15:00,82.59,82.63,82.58,82.58,3551.0,73.2584,73.2939,73.2495,73.2495,3551.0
2018-01-08 10:20:00,82.58,82.62,82.58,82.59,5566.0,73.2495,73.285,73.2495,73.2584,5566.0
2018-01-08 10:25:00,82.6,82.61,82.44,82.47,29175.0,73.2673,73.2762,73.1254,73.152,29175.0
2018-01-08 10:30:00,82.46,82.49,82.4,82.43,22895.0,73.1431,73.1697,73.0899,73.1165,22895.0
2018-01-08 10:35:00,82.42,82.51,82.35,82.47,26898.0,73.1076,73.1875,73.0455,73.152,26898.0
2018-01-08 10:40:00,82.47,82.49,82.38,82.38,4249.0,73.152,73.1697,73.0721,73.0721,4249.0
2018-01-08 10:45:00,82.37,82.44,82.35,82.35,6609.0,73.0633,73.1254,73.0455,73.0455,6609.0
2018-01-08 10:50:00,82.36,82.36,82.24,82.25,3768.0,73.0544,73.0544,72.948,72.9568,3768.0
2018-01-08 10:55:00,82.24,82.25,82.1,82.1,11858.0,72.948,72.9568,72.8238,72.8238,11858.0
2018-01-08 11:00:00,82.06,82.23,82.06,82.23,16089.0,72.7883,72.9391,72.7883,72.9391,16089.0
2018-01-08 11:05:00,82.26,82.26,82.19,82.24,2867.0,72.9657,72.9657,72.9036,72.948,2867.0
2018-01-08 11:10:00,82.22,82.24,82.18,82.23,4547.0,72.9302,72.948,72.8947,72.9391,4547.0
2018-01-08 11:15:00,82.23,82.28,82.23,82.26,2616.0,72.9391,72.9834,72.9391,72.9657,2616.0
2018-01-08 11:20:00,82.28,82.29,82.24,82.29,5819.0,72.9834,72.9923,72.948,72.9923,5819.0
2018-01-08 11:25:00,82.28,82.35,82.28,82.32,3622.0,72.9834,73.0455,72.9834,73.0189,3622.0
2018-01-08 11:30:00,82.34,82.38,82.33,82.38,5343.0,73.0367,73.0721,73.0278,73.0721,5343.0
2018-01-08 11:35:00,82.38,82.42,82.37,82.42,4119.0,73.0721,73.1076,73.0633,73.1076,4119.0
2018-01-08 11:40:00,82.43,82.43,82.39,82.4,4503.0,73.1165,73.1165,73.081,73.0899,4503.0
2018-01-08 11:45:00,82.39,82.39,82.31,82.32,3096.0,73.081,73.081,73.0101,73.0189,3096.0
2018-01-08 11:50:00,82.33,82.36,82.31,82.31,7857.0,73.0278,73.0544,73.0101,73.0101,7857.0
2018-01-08 11:55:00,82.33,82.36,82.24,82.27,4204.0,73.0278,73.0544,72.948,72.9746,4204.0
2018-01-08 12:00:00,82.3,82.32,82.28,82.29,1703.0,73.0012,73.0189,72.9834,72.9923,1703.0
2018-01-08 12:05:00,82.28,82.28,82.22,82.26,4199.0,72.9834,72.9834,72.9302,72.9657,4199.0
2018-01-08 12:10:00,82.25,82.25,82.15,82.18,3488.0,72.9568,72.9568,72.8681,72.8947,3488.0
2018-01-08 12:15:00,82.17,82.2,82.17,82.2,3887.0,72.8859,72.9125,72.8859,72.9125,3887.0
2018-01-08 12:20:00,82.19,82.21,82.18,82.19,3399.0,72.9036,72.9213,72.8947,72.9036,3399.0
2018-01-08 12:25:00,82.18,82.2,82.17,82.2,7155.0,72.8947,72.9125,72.8859,72.9125,7155.0
2018-01-08 12:30:00,82.19,82.19,82.12,82.16,8644.0,72.9036,72.9036,72.8415,72.877,8644.0
2018-01-08 12:35:00,82.16,82.16,82.11,82.12,9820.0,72.877,72.877,72.8326,72.8415,9820.0
2018-01-08 12:40:00,82.13,82.17,82.12,82.17,6318.0,72.8504,72.8859,72.8415,72.8859,6318.0
2018-01-08 12:45:00,82.17,82.28,82.16,82.28,16296.0,72.8859,72.9834,72.877,72.9834,16296.0
2018-01-08 12:50:00,82.3,82.3,82.27,82.28,6874.0,73.0012,73.0012,72.9746,72.9834,6874.0
2018-01-08 12:55:00,82.28,82.29,82.2,82.2,10697.0,72.9834,72.9923,72.9125,72.9125,10697.0
2018-01-08 13:00:00,82.21,82.23,82.15,82.17,7346.0,72.9213,72.9391,72.8681,72.8859,7346.0
2018-01-08 13:05:00,82.17,82.18,82.11,82.16,5313.0,72.8859,72.8947,72.8326,72.877,5313.0
2018-01-08 13:10:00,82.17,82.2,82.12,82.16,9138.0,72.8859,72.9125,72.8415,72.877,9138.0
2018-01-08 13:15:00,82.16,82.2,82.13,82.14,16010.0,72.877,72.9125,72.8504,72.8593,16010.0
2018-01-08 13:20:00,82.13,82.13,82.08,82.09,10007.0,72.8504,72.8504,72.806,72.8149,10007.0
2018-01-08 13:25:00,82.08,82.11,82.06,82.08,8028.0,72.806,72.8326,72.7883,72.806,8028.0
2018-01-08 13:30:00,82.07,82.12,82.06,82.1,12489.0,72.7972,72.8415,72.7883,72.8238,12489.0
2018-01-08 13:35:00,82.11,82.15,82.1,82.14,21713.0,72.8326,72.8681,72.8238,72.8593,21713.0
2018-01-08 13:40:00,82.14,82.21,82.12,82.16,18386.0,72.8593,72.9213,72.8415,72.877,18386.0
2018-01-08 13:45:00,82.17,82.19,82.1,82.13,24159.0,72.8859,72.9036,72.8238,72.8504,24159.0
2018-01-08 13:50:00,82.13,82.14,82.09,82.1,5430.0,72.8504,72.8593,72.8149,72.8238,5430.0
2018-01-08 13:55:00,82.1,82.11,82.05,82.11,5320.0,72.8238,72.8326,72.7794,72.8326,5320.0
2018-01-08 14:00:00,82.12,82.12,82.08,82.09,8840.0,72.8415,72.8415,72.806,72.8149,8840.0
2018-01-08 14:05:00,82.09,82.11,82.07,82.08,6325.0,72.8149,72.8326,72.7972,72.806,6325.0
2018-01-08 14:10:00,82.09,82.14,82.08,82.13,20836.0,72.8149,72.8593,72.806,72.8504,20836.0
2018-01-08 14:15:00,82.14,82.15,82.12,82.13,4892.0,72.8593,72.8681,72.8415,72.8504,4892.0
2018-01-08 14:20:00,82.12,82.14,82.1,82.12,7960.0,72.8415,72.8593,72.8238,72.8415,7960.0
2018-01-08 14:25:00,82.1,82.1,82.07,82.08,4705.0,72.8238,72.8238,72.7972,72.806,4705.0
2018-01-08 14:30:00,82.09,82.13,82.08,82.09,8533.0,72.8149,72.8504,72.806,72.8149,8533.0
2018-01-08 14:35:00,82.09,82.1,82.06,82.06,6094.0,72.8149,72.8238,72.7883,72.7883,6094.0
2018-01-08 14:40:00,82.06,82.09,82.04,82.07,12991.0,72.7883,72.8149,72.7706,72.7972,12991.0
2018-01-08 14:45:00,82.08,82.11,82.06,82.09,12754.0,72.806,72.8326,72.7883,72.8149,12754.0
2018-01-08 14:50:00,82.08,82.14,82.07,82.07,8480.0,72.806,72.8593,72.7972,72.7972,8480.0
2018-01-08 14:55:00,82.07,82.12,82.03,82.11,9350.0,72.7972,72.8415,72.7617,72.8326,9350.0
2018-01-08 15:00:00,82.1,82.13,82.03,82.05,18957.0,72.8238,72.8504,72.7617,72.7794,18957.0
2018-01-08 15:05:00,82.05,82.1,82.02,82.1,10569.0,72.7794,72.8238,72.7528,72.8238,10569.0
2018-01-08 15:10:00,82.09,82.09,82.05,82.07,11099.0,72.8149,72.8149,72.7794,72.7972,11099.0
2018-01-08 15:15:00,82.06,82.07,81.98,82.07,14975.0,72.7883,72.7972,72.7173,72.7972,14975.0
2018-01-08 15:20:00,82.07,82.1,82.06,82.09,8304.0,72.7972,72.8238,72.7883,72.8149,8304.0
2018-01-08 15:25:00,82.09,82.12,82.09,82.11,16770.0,72.8149,72.8415,72.8149,72.8326,16770.0
2018-01-08 15:30:00,82.11,82.11,82.07,82.09,17994.0,72.8326,72.8326,72.7972,72.8149,17994.0
2018-01-08 15:35:00,82.1,82.11,82.02,82.06,31823.0,72.8238,72.8326,72.7528,72.7883,31823.0
2018-01-08 15:40:00,82.06,82.06,82.0,82.03,34026.0,72.7883,72.7883,72.7351,72.7617,34026.0
2018-01-08 15:45:00,82.03,82.07,82.01,82.02,50545.0,72.7617,72.7972,72.7439,72.7528,50545.0
2018-01-08 15:50:00,82.03,82.06,82.01,82.02,31788.0,72.7617,72.7883,72.7439,72.7528,31788.0
2018-01-08 15:55:00,82.01,82.02,81.97,81.97,127133.0,72.7439,72.7528,72.7085,72.7085,127133.0
2018-01-09 09:30:00,82.15,82.3,81.93,82.22,28923.0,72.8681,73.0012,72.673,72.9302,28923.0
2018-01-09 09:35:00,82.22,82.36,82.16,82.2,14875.0,72.9302,73.0544,72.877,72.9125,14875.0
2018-01-09 09:40:00,82.19,82.41,82.17,82.23,29557.0,72.9036,73.0988,72.8859,72.9391,29557.0
2018-01-09 09:45:00,82.31,82.31,82.18,82.2,11084.0,73.0101,73.0101,72.8947,72.9125,11084.0
2018-01-09 09:50:00,82.17,82.19,82.01,82.02,16270.0,72.8859,72.9036,72.7439,72.7528,16270.0
2018-01-09 09:55:00,82.03,82.05,81.96,81.98,10707.0,72.7617,72.7794,72.6996,72.7173,10707.0
2018-01-09 10:00:00,82.0,82.02,81.93,82.01,23400.0,72.7351,72.7528,72.673,72.7439,23400.0
2018-01-09 10:05:00,82.01,82.08,82.01,82.03,26286.0,72.7439,72.806,72.7439,72.7617,26286.0
2018-01-09 10:10:00,82.04,82.17,82.03,82.15,32353.0,72.7706,72.8859,72.7617,72.8681,32353.0
2018-01-09 10:15:00,82.14,82.22,82.12,82.17,20658.0,72.8593,72.9302,72.8415,72.8859,20658.0
2018-01-09 10:20:00,82.19,82.2,82.11,82.14,29086.0,72.9036,72.9125,72.8326,72.8593,29086.0
2018-01-09 10:25:00,82.14,82.35,82.14,82.29,54147.0,72.8593,73.0455,72.8593,72.9923,54147.0
2018-01-09 10:30:00,82.29,82.32,82.22,82.27,31214.0,72.9923,73.0189,72.9302,72.9746,31214.0
2018-01-09 10:35:00,82.27,82.32,82.2,82.26,53866.0,72.9746,73.0189,72.9125,72.9657,53866.0
2018-01-09 10:40:00,82.26,82.31,82.23,82.26,14514.0,72.9657,73.0101,72.9391,72.9657,14514.0
2018-01-09 10:45:00,82.27,82.3,82.26,82.28,23290.0,72.9746,73.0012,72.9657,72.9834,23290.0
2018-01-09 10:50:00,82.3,82.31,82.2,82.31,22834.0,73.0012,73.0101,72.9125,73.0101,22834.0
2018-01-09 10:55:00,82.3,82.33,82.27,82.29,25602.0,73.0012,73.0278,72.9746,72.9923,25602.0
2018-01-09 11:00:00,82.31,82.39,82.29,82.35,39944.0,73.0101,73.081,72.9923,73.0455,39944.0
2018-01-09 11:05:00,82.37,82.41,82.31,82.37,25625.0,73.0633,73.0988,73.0101,73.0633,25625.0
2018-01-09 11:10:00,82.38,82.43,82.34,82.39,12781.0,73.0721,73.1165,73.0367,73.081,12781.0
2018-01-09 11:15:00,82.39,82.39,82.22,82.3,31019.0,73.081,73.081,72.9302,73.0012,31019.0
2018-01-09 11:20:00,82.28,82.32,82.22,82.22,19763.0,72.9834,73.0189,72.9302,72.9302,19763.0
2018-01-09 11:25:00,82.23,82.29,82.19,82.25,32286.0,72.9391,72.9923,72.9036,72.9568,32286.0
2018-01-09 11:30:00,82.27,82.35,82.27,82.31,25412.0,72.9746,73.0455,72.9746,73.0101,25412.0
2018-01-09 11:35:00,82.32,82.33,82.28,82.28,14809.0,73.0189,73.0278,72.9834,72.9834,14809.0
2018-01-09 11:40:00,82.28,82.35,82.25,82.31,25348.0,72.9834,73.0455,72.9568,73.0101,25348.0
2018-01-09 11:45:00,82.31,82.39,82.29,82.33,28353.0,73.0101,73.081,72.9923,73.0278,28353.0
2018-01-09 11:50:00,82.32,82.39,82.32,82.36,37079.0,73.0189,73.081,73.0189,73.0544,37079.0
2018-01-09 11:55:00,82.37,82.44,82.36,82.42,70666.0,73.0633,73.1254,73.0544,73.1076,70666.0
2018-01-09 12:00:00,82.41,82.59,82.4,82.57,44811.0,73.0988,73.2584,73.0899,73.2407,44811.0
2018-01-09 12:05:00,82.57,82.58,82.47,82.52,21316.0,73.2407,73.2495,73.152,73.1963,21316.0
2018-01-09 12:10:00,82.51,82.51,82.45,82.46,20384.0,73.1875,73.1875,73.1342,73.1431,20384.0
2018-01-09 12:15:00,82.46,82.47,82.44,82.45,13588.0,73.1431,73.152,73.1254,73.1342,13588.0
2018-01-09 12:20:00,82.47,82.47,82.4,82.41,33912.0,73.152,73.152,73.0899,73.0988,33912.0
2018-01-09 12:25:00,82.41,82.47,82.33,82.43,27494.0,73.0988,73.152,73.0278,73.1165,27494.0
2018-01-09 12:30:00,82.42,82.47,82.35,82.41,55353.0,73.1076,73.152,73.0455,73.0988,55353.0
2018-01-09 12:35:00,82.41,82.48,82.37,82.45,34242.0,73.0988,73.1608,73.0633,73.1342,34242.0
2018-01-09 12:40:00,82.45,82.47,82.37,82.42,27637.0,73.1342,73.152,73.0633,73.1076,27637.0
2018-01-09 12:45:00,82.43,82.44,82.37,82.38,39785.0,73.1165,73.1254,73.0633,73.0721,39785.0
2018-01-09 12:50:00,82.38,82.4,82.36,82.36,7267.0,73.0721,73.0899,73.0544,73.0544,7267.0
2018-01-09 12:55:00,82.34,82.4,82.34,82.39,5876.0,73.0367,73.0899,73.0367,73.081,5876.0
2018-01-09 13:00:00,82.38,82.43,82.34,82.39,44943.0,73.0721,73.1165,73.0367,73.081,44943.0
2018-01-09 13:05:00,82.39,82.39,82.3,82.35,14255.0,73.081,73.081,73.0012,73.0455,14255.0
2018-01-09 13:10:00,82.36,82.38,82.21,82.27,12004.0,73.0544,73.0721,72.9213,72.9746,12004.0
2018-01-09 13:15:00,82.27,82.29,82.24,82.27,14517.0,72.9746,72.9923,72.948,72.9746,14517.0
2018-01-09 13:20:00,82.28,82.34,82.23,82.3,44825.0,72.9834,73.0367,72.9391,73.0012,44825.0
2018-01-09 13:25:00,82.31,82.33,82.29,82.32,29917.0,73.0101,73.0278,72.9923,73.0189,29917.0
2018-01-09 13:30:00,82.32,82.32,82.22,82.24,21275.0,73.0189,73.0189,72.9302,72.948,21275.0
2018-01-09 13:35:00,82.26,82.3,82.25,82.27,14519.0,72.9657,73.0012,72.9568,72.9746,14519.0
2018-01-09 13:40:00,82.28,82.3,82.24,82.25,9097.0,72.9834,73.0012,72.948,72.9568,9097.0
2018-01-09 13:45:00,82.24,82.27,82.22,82.24,9273.0,72.948,72.9746,72.9302,72.948,9273.0
2018-01-09 13:50:00,82.24,82.26,82.22,82.24,8657.0,72.948,72.9657,72.9302,72.948,8657.0
2018-01-09 13:55:00,82.25,82.28,82.25,82.26,12301.0,72.9568,72.9834,72.9568,72.9657,12301.0
2018-01-09 14:00:00,82.26,82.28,82.24,82.24,13391.0,72.9657,72.9834,72.948,72.948,13391.0
2018-01-09 14:05:00,82.24,82.26,82.18,82.21,26130.0,72.948,72.9657,72.8947,72.9213,26130.0
2018-01-09 14:10:00,82.21,82.21,82.11,82.15,16478.0,72.9213,72.9213,72.8326,72.8681,16478.0
2018-01-09 14:15:00,82.13,82.14,82.05,82.1,12773.0,72.8504,72.8593,72.7794,72.8238,12773.0
2018-01-09 14:20:00,82.11,82.13,82.06,82.08,13972.0,72.8326,72.8504,72.7883,72.806,13972.0
2018-01-09 14:25:00,82.08,82.12,82.07,82.09,8252.0,72.806,72.8415,72.7972,72.8149,8252.0
2018-01-09 14:30:00,82.09,82.11,82.05,82.09,36598.0,72.8149,72.8326,72.7794,72.8149,36598.0
2018-01-09 14:35:00,82.09,82.13,82.07,82.11,38058.0,72.8149,72.8504,72.7972,72.8326,38058.0
2018-01-09 14:40:00,82.11,82.11,82.04,82.06,20195.0,72.8326,72.8326,72.7706,72.7883,20195.0
2018-01-09 14:45:00,82.06,82.07,82.04,82.06,11034.0,72.7883,72.7972,72.7706,72.7883,11034.0
2018-01-09 14:50:00,82.06,82.11,82.03,82.04,21340.0,72.7883,72.8326,72.7617,72.7706,21340.0
2018-01-09 14:55:00,82.02,82.06,81.99,82.0,17195.0,72.7528,72.7883,72.7262,72.7351,17195.0
2018-01-09 15:00:00,82.0,82.01,81.95,81.96,16164.0,72.7351,72.7439,72.6907,72.6996,16164.0
2018-01-09 15:05:00,81.97,81.98,81.95,81.96,10709.0,72.7085,72.7173,72.6907,72.6996,10709.0
2018-01-09 15:10:00,81.95,81.96,81.92,81.92,10094.0,72.6907,72.6996,72.6641,72.6641,10094.0
2018-01-09 15:15:00,81.93,82.03,81.91,82.01,10264.0,72.673,72.7617,72.6552,72.7439,10264.0
2018-01-09 15:20:00,81.99,82.01,81.95,81.95,10752.0,72.7262,72.7439,72.6907,72.6907,10752.0
2018-01-09 15:25:00,81.95,81.97,81.89,81.89,18346.0,72.6907,72.7085,72.6375,72.6375,18346.0
2018-01-09 15:30:00,81.91,82.0,81.91,82.0,20043.0,72.6552,72.7351,72.6552,72.7351,20043.0
2018-01-09 15:35:00,82.0,82.06,81.98,82.06,50228.0,72.7351,72.7883,72.7173,72.7883,50228.0
2018-01-09 15:40:00,82.06,82.13,82.05,82.06,16143.0,72.7883,72.8504,72.7794,72.7883,16143.0
2018-01-09 15:45:00,82.06,82.07,81.97,82.0,37778.0,72.7883,72.7972,72.7085,72.7351,37778.0
2018-01-09 15:50:00,82.0,82.04,81.94,81.98,37983.0,72.7351,72.7706,72.6819,72.7173,37983.0
2018-01-09 15:55:00,81.98,82.06,81.97,82.02,108948.0,72.7173,72.7883,72.7085,72.7528,108948.0
2018-01-10 09:30:00,81.95,82.05,81.74,81.74,26829.0,72.6907,72.7794,72.5045,72.5045,26829.0
2018-01-10 09:35:00,81.78,81.84,81.6,81.8,20549.0,72.5399,72.5932,72.3803,72.5577,20549.0
2018-01-10 09:40:00,81.81,81.86,81.61,81.61,17587.0,72.5665,72.6109,72.3891,72.3891,17587.0
2018-01-10 09:45:00,81.62,81.85,81.61,81.73,16262.0,72.398,72.602,72.3891,72.4956,16262.0
2018-01-10 09:50:00,81.69,81.84,81.57,81.67,80639.0,72.4601,72.5932,72.3537,72.4424,80639.0
2018-01-10 09:55:00,81.66,81.95,81.65,81.89,55532.0,72.4335,72.6907,72.4246,72.6375,55532.0
2018-01-10 10:00:00,81.9,82.12,81.73,81.99,44259.0,72.6464,72.8415,72.4956,72.7262,44259.0
2018-01-10 10:05:00,81.97,82.04,81.87,81.94,34218.0,72.7085,72.7706,72.6198,72.6819,34218.0
2018-01-10 10:10:00,81.92,82.02,81.86,81.89,19817.0,72.6641,72.7528,72.6109,72.6375,19817.0
2018-01-10 10:15:00,81.9,81.95,81.84,81.89,14758.0,72.6464,72.6907,72.5932,72.6375,14758.0
2018-01-10 10:20:00,81.89,81.94,81.79,81.83,44884.0,72.6375,72.6819,72.5488,72.5843,44884.0
2018-01-10 10:25:00,81.84,81.88,81.73,81.73,25028.0,72.5932,72.6286,72.4956,72.4956,25028.0
2018-01-10 10:30:00,81.76,81.91,81.75,81.77,14282.0,72.5222,72.6552,72.5133,72.5311,14282.0
2018-01-10 10:35:00,81.78,81.94,81.76,81.91,9542.0,72.5399,72.6819,72.5222,72.6552,9542.0
2018-01-10 10:40:00,81.92,82.0,81.84,81.84,12045.0,72.6641,72.7351,72.5932,72.5932,12045.0
2018-01-10 10:45:00,81.87,81.96,81.87,81.93,11368.0,72.6198,72.6996,72.6198,72.673,11368.0
2018-01-10 10:50:00,81.92,81.92,81.74,81.78,17108.0,72.6641,72.6641,72.5045,72.5399,17108.0
2018-01-10 10:55:00,81.78,81.81,81.74,81.8,16318.0,72.5399,72.5665,72.5045,72.5577,16318.0
2018-01-10 11:00:00,81.81,81.82,81.69,81.7,14306.0,72.5665,72.5754,72.4601,72.469,14306.0
2018-01-10 11:05:00,81.7,81.73,81.66,81.69,22967.0,72.469,72.4956,72.4335,72.4601,22967.0
2018-01-10 11:10:00,81.69,81.74,81.67,81.74,18594.0,72.4601,72.5045,72.4424,72.5045,18594.0
2018-01-10 11:15:00,81.74,81.76,81.64,81.66,13241.0,72.5045,72.5222,72.4158,72.4335,13241.0
2018-01-10 11:20:00,81.65,81.74,81.65,81.7,8314.0,72.4246,72.5045,72.4246,72.469,8314.0
2018-01-10 11:25:00,81.71,81.72,81.62,81.67,10431.0,72.4778,72.4867,72.398,72.4424,10431.0
2018-01-10 11:30:00,81.67,81.79,81.61,81.78,64787.0,72.4424,72.5488,72.3891,72.5399,64787.0
2018-01-10 11:35:00,81.77,81.82,81.68,81.73,24030.0,72.5311,72.5754,72.4512,72.4956,24030.0
2018-01-10 11:40:00,81.74,81.78,81.68,81.7,14132.0,72.5045,72.5399,72.4512,72.469,14132.0
2018-01-10 11:45:00,81.71,81.77,81.7,81.72,26547.0,72.4778,72.5311,72.469,72.4867,26547.0
2018-01-10 11:50:00,81.73,81.8,81.71,81.78,15018.0,72.4956,72.5577,72.4778,72.5399,15018.0
2018-01-10 11:55:00,81.76,81.76,81.7,81.7,15249.0,72.5222,72.5222,72.469,72.469,15249.0
2018-01-10 12:00:00,81.7,81.71,81.58,81.59,16871.0,72.469,72.4778,72.3625,72.3714,16871.0
2018-01-10 12:05:00,81.59,81.6,81.57,81.6,7074.0,72.3714,72.3803,72.3537,72.3803,7074.0
2018-01-10 12:10:00,81.59,81.7,81.57,81.58,11680.0,72.3714,72.469,72.3537,72.3625,11680.0
2018-01-10 12:15:00,81.58,81.58,81.55,81.57,8398.0,72.3625,72.3625,72.3359,72.3537,8398.0
2018-01-10 12:20:00,81.56,81.57,81.56,81.56,8405.0,72.3448,72.3537,72.3448,72.3448,8405.0
2018-01-10 12:25:00,81.56,81.6,81.51,81.52,15836.0,72.3448,72.3803,72.3004,72.3093,15836.0
2018-01-10 12:30:00,81.51,81.56,81.5,81.52,8741.0,72.3004,72.3448,72.2916,72.3093,8741.0
2018-01-10 12:35:00,81.52,81.53,81.4,81.4,13233.0,72.3093,72.3182,72.2029,72.2029,13233.0
2018-01-10 12:40:00,81.4,81.41,81.34,81.41,14630.0,72.2029,72.2117,72.1496,72.2117,14630.0
2018-01-10 12:45:00,81.42,81.49,81.42,81.46,11080.0,72.2206,72.2827,72.2206,72.2561,11080.0
2018-01-10 12:50:00,81.46,81.5,81.44,81.47,10715.0,72.2561,72.2916,72.2383,72.265,10715.0
2018-01-10 12:55:00,81.46,81.47,81.43,81.46,20423.0,72.2561,72.265,72.2295,72.2561,20423.0
2018-01-10 13:00:00,81.46,81.55,81.39,81.52,31510.0,72.2561,72.3359,72.194,72.3093,31510.0
2018-01-10 13:05:00,81.53,81.59,81.53,81.56,5700.0,72.3182,72.3714,72.3182,72.3448,5700.0
2018-01-10 13:10:00,81.54,81.55,81.52,81.53,7290.0,72.3271,72.3359,72.3093,72.3182,7290.0
2018-01-10 13:15:00,81.52,81.53,81.48,81.48,13124.0,72.3093,72.3182,72.2738,72.2738,13124.0
2018-01-10 13:20:00,81.47,81.51,81.41,81.51,15988.0,72.265,72.3004,72.2117,72.3004,15988.0
2018-01-10 13:25:00,81.5,81.52,81.44,81.47,10724.0,72.2916,72.3093,72.2383,72.265,10724.0
2018-01-10 13:30:00,81.46,81.51,81.43,81.5,13766.0,72.2561,72.3004,72.2295,72.2916,13766.0
2018-01-10 13:35:00,81.49,81.6,81.48,81.55,9831.0,72.2827,72.3803,72.2738,72.3359,9831.0
2018-01-10 13:40:00,81.56,81.58,81.53,81.55,9582.0,72.3448,72.3625,72.3182,72.3359,9582.0
2018-01-10 13:45:00,81.55,81.57,81.52,81.53,8273.0,72.3359,72.3537,72.3093,72.3182,8273.0
2018-01-10 13:50:00,81.53,81.54,81.46,81.47,19248.0,72.3182,72.3271,72.2561,72.265,19248.0
2018-01-10 13:55:00,81.49,81.49,81.37,81.41,65988.0,72.2827,72.2827,72.1763,72.2117,65988.0
2018-01-10 14:00:00,81.41,81.41,81.26,81.4,23121.0,72.2117,72.2117,72.0787,72.2029,23121.0
2018-01-10 14:05:00,81.38,81.45,81.32,81.42,25908.0,72.1851,72.2472,72.1319,72.2206,25908.0
2018-01-10 14:10:00,81.41,81.43,81.33,81.37,16809.0,72.2117,72.2295,72.1408,72.1763,16809.0
2018-01-10 14:15:00,81.37,81.47,81.37,81.4,11796.0,72.1763,72.265,72.1763,72.2029,11796.0
2018-01-10 14:20:00,81.39,81.49,81.37,81.47,13766.0,72.194,72.2827,72.1763,72.265,13766.0
2018-01-10 14:25:00,81.45,81.56,81.41,81.47,15571.0,72.2472,72.3448,72.2117,72.265,15571.0
2018-01-10 14:30:00,81.5,81.52,81.47,81.51,13257.0,72.2916,72.3093,72.265,72.3004,13257.0
2018-01-10 14:35:00,81.51,81.51,81.42,81.42,16545.0,72.3004,72.3004,72.2206,72.2206,16545.0
2018-01-10 14:40:00,81.42,81.45,81.26,81.32,34673.0,72.2206,72.2472,72.0787,72.1319,34673.0
2018-01-10 14:45:00,81.31,81.34,81.27,81.28,24216.0,72.123,72.1496,72.0876,72.0964,24216.0
2018-01-10 14:50:00,81.28,81.28,81.21,81.26,47671.0,72.0964,72.0964,72.0343,72.0787,47671.0
2018-01-10 14:55:00,81.26,81.3,81.22,81.23,21669.0,72.0787,72.1142,72.0432,72.0521,21669.0
2018-01-10 15:00:00,81.25,81.29,81.23,81.27,43671.0,72.0698,72.1053,72.0521,72.0876,43671.0
2018-01-10 15:05:00,81.27,81.32,81.27,81.3,52154.0,72.0876,72.1319,72.0876,72.1142,52154.0
2018-01-10 15:10:00,81.3,81.3,81.17,81.17,25353.0,72.1142,72.1142,71.9989,71.9989,25353.0
2018-01-10 15:15:00,81.17,81.18,81.05,81.06,45510.0,71.9989,72.0077,71.8924,71.9013,45510.0
2018-01-10 15:20:00,81.06,81.08,81.04,81.06,59449.0,71.9013,71.919,71.8835,71.9013,59449.0
2018-01-10 15:25:00,81.06,81.15,81.04,81.15,38038.0,71.9013,71.9811,71.8835,71.9811,38038.0
2018-01-10 15:30:00,81.14,81.24,81.11,81.23,56950.0,71.9722,72.0609,71.9456,72.0521,56950.0
2018-01-10 15:35:00,81.24,81.33,81.22,81.29,51683.0,72.0609,72.1408,72.0432,72.1053,51683.0
2018-01-10 15:40:00,81.29,81.34,81.26,81.27,34514.0,72.1053,72.1496,72.0787,72.0876,34514.0
2018-01-10 15:45:00,81.27,81.27,81.15,81.16,65506.0,72.0876,72.0876,71.9811,71.99,65506.0
2018-01-10 15:50:00,81.18,81.22,81.12,81.19,36388.0,72.0077,72.0432,71.9545,72.0166,36388.0
2018-01-10 15:55:00,81.18,81.23,81.16,81.17,117538.0,72.0077,72.0521,71.99,71.9989,117538.0
2018-01-11 09:30:00,81.18,81.3,80.61,80.62,56350.0,72.0077,72.1142,71.5021,71.511,56350.0
2018-01-11 09:35:00,80.68,80.97,80.65,80.97,16441.0,71.5642,71.8215,71.5376,71.8215,16441.0
2018-01-11 09:40:00,80.96,81.09,80.88,80.91,28131.0,71.8126,71.9279,71.7416,71.7682,28131.0
2018-01-11 09:45:00,80.9,81.03,80.77,81.02,25808.0,71.7594,71.8747,71.6441,71.8658,25808.0
2018-01-11 09:50:00,81.02,81.15,81.02,81.13,15093.0,71.8658,71.9811,71.8658,71.9634,15093.0
2018-01-11 09:55:00,81.15,81.17,81.07,81.07,12573.0,71.9811,71.9989,71.9102,71.9102,12573.0
2018-01-11 10:00:00,81.08,81.15,81.06,81.07,13400.0,71.919,71.9811,71.9013,71.9102,13400.0
2018-01-11 10:05:00,81.07,81.09,81.0,81.0,26881.0,71.9102,71.9279,71.8481,71.8481,26881.0
2018-01-11 10:10:00,81.01,81.1,80.99,81.04,18928.0,71.8569,71.9368,71.8392,71.8835,18928.0
2018-01-11 10:15:00,81.04,81.05,80.9,80.91,46613.0,71.8835,71.8924,71.7594,71.7682,46613.0
2018-01-11 10:20:00,80.92,81.0,80.77,80.87,49817.0,71.7771,71.8481,71.6441,71.7328,49817.0
2018-01-11 10:25:00,80.86,81.01,80.86,80.99,13370.0,71.7239,71.8569,71.7239,71.8392,13370.0
2018-01-11 10:30:00,80.99,81.01,80.83,80.85,12499.0,71.8392,71.8569,71.6973,71.715,12499.0
2018-01-11 10:35:00,80.83,80.88,80.82,80.85,19338.0,71.6973,71.7416,71.6884,71.715,19338.0
2018-01-11 10:40:00,80.87,81.04,80.86,81.02,9511.0,71.7328,71.8835,71.7239,71.8658,9511.0
2018-01-11 10:45:00,81.03,81.06,80.97,81.0,9453.0,71.8747,71.9013,71.8215,71.8481,9453.0
2018-01-11 10:50:00,81.0,81.01,80.97,80.99,12065.0,71.8481,71.8569,71.8215,71.8392,12065.0
2018-01-11 10:55:00,80.99,81.0,80.9,80.98,27105.0,71.8392,71.8481,71.7594,71.8303,27105.0
2018-01-11 11:00:00,80.98,81.09,80.98,81.06,12405.0,71.8303,71.9279,71.8303,71.9013,12405.0
2018-01-11 11:05:00,81.06,81.12,81.06,81.08,13783.0,71.9013,71.9545,71.9013,71.919,13783.0
2018-01-11 11:10:00,81.08,81.12,81.06,81.11,9097.0,71.919,71.9545,71.9013,71.9456,9097.0
2018-01-11 11:15:00,81.12,81.22,81.12,81.22,16073.0,71.9545,72.0432,71.9545,72.0432,16073.0
2018-01-11 11:20:00,81.23,81.23,81.1,81.18,37099.0,72.0521,72.0521,71.9368,72.0077,37099.0
2018-01-11 11:25:00,81.19,81.22,81.17,81.2,11144.0,72.0166,72.0432,71.9989,72.0255,11144.0
2018-01-11 11:30:00,81.2,81.21,81.16,81.16,12807.0,72.0255,72.0343,71.99,71.99,12807.0
2018-01-11 11:35:00,81.16,81.21,81.14,81.2,18936.0,71.99,72.0343,71.9722,72.0255,18936.0
2018-01-11 11:40:00,81.2,81.2,81.14,81.15,8110.0,72.0255,72.0255,71.9722,71.9811,8110.0
2018-01-11 11:45:00,81.16,81.25,81.14,81.24,12737.0,71.99,72.0698,71.9722,72.0609,12737.0
2018-01-11 11:50:00,81.25,81.29,81.18,81.18,15819.0,72.0698,72.1053,72.0077,72.0077,15819.0
2018-01-11 11:55:00,81.2,81.25,81.18,81.24,7112.0,72.0255,72.0698,72.0077,72.0609,7112.0
2018-01-11 12:00:00,81.23,81.28,81.22,81.25,8600.0,72.0521,72.0964,72.0432,72.0698,8600.0
2018-01-11 12:05:00,81.26,81.3,81.23,81.23,16074.0,72.0787,72.1142,72.0521,72.0521,16074.0
2018-01-11 12:10:00,81.22,81.26,81.2,81.24,7501.0,72.0432,72.0787,72.0255,72.0609,7501.0
2018-01-11 12:15:00,81.24,81.26,81.18,81.21,8663.0,72.0609,72.0787,72.0077,72.0343,8663.0
2018-01-11 12:20:00,81.2,81.22,81.19,81.2,5629.0,72.0255,72.0432,72.0166,72.0255,5629.0
2018-01-11 12:25:00,81.2,81.23,81.16,81.19,10970.0,72.0255,72.0521,71.99,72.0166,10970.0
2018-01-11 12:30:00,81.2,81.23,81.19,81.2,9483.0,72.0255,72.0521,72.0166,72.0255,9483.0
2018-01-11 12:35:00,81.2,81.29,81.2,81.29,14571.0,72.0255,72.1053,72.0255,72.1053,14571.0
2018-01-11 12:40:00,81.29,81.3,81.22,81.22,15186.0,72.1053,72.1142,72.0432,72.0432,15186.0
2018-01-11 12:45:00,81.22,81.29,81.22,81.26,6880.0,72.0432,72.1053,72.0432,72.0787,6880.0
2018-01-11 12:50:00,81.26,81.29,81.25,81.29,5151.0,72.0787,72.1053,72.0698,72.1053,5151.0
2018-01-11 12:55:00,81.29,81.3,81.27,81.28,6355.0,72.1053,72.1142,72.0876,72.0964,6355.0
2018-01-11 13:00:00,81.29,81.3,81.24,81.25,7409.0,72.1053,72.1142,72.0609,72.0698,7409.0
2018-01-11 13:05:00,81.24,81.26,81.22,81.24,8677.0,72.0609,72.0787,72.0432,72.0609,8677.0
2018-01-11 13:10:00,81.23,81.29,81.23,81.28,11301.0,72.0521,72.1053,72.0521,72.0964,11301.0
2018-01-11 13:15:00,81.28,81.31,81.28,81.31,7665.0,72.0964,72.123,72.0964,72.123,7665.0
2018-01-11 13:20:00,81.3,81.31,81.24,81.26,8567.0,72.1142,72.123,72.0609,72.0787,8567.0
2018-01-11 13:25:00,81.26,81.3,81.26,81.29,4478.0,72.0787,72.1142,72.0787,72.1053,4478.0
2018-01-11 13:30:00,81.29,81.31,81.24,81.24,18735.0,72.1053,72.123,72.0609,72.0609,18735.0
2018-01-11 13:35:00,81.24,81.26,81.19,81.19,18382.0,72.0609,72.0787,72.0166,72.0166,18382.0
2018-01-11 13:40:00,81.19,81.23,81.17,81.2,29653.0,72.0166,72.0521,71.9989,72.0255,29653.0
2018-01-11 13:45:00,81.2,81.21,81.11,81.13,42594.0,72.0255,72.0343,71.9456,71.9634,42594.0
2018-01-11 13:50:00,81.12,81.15,81.04,81.04,17013.0,71.9545,71.9811,71.8835,71.8835,17013.0
2018-01-11 13:55:00,81.04,81.09,80.99,81.02,24220.0,71.8835,71.9279,71.8392,71.8658,24220.0
2018-01-11 14:00:00,81.05,81.05,80.96,80.98,32190.0,71.8924,71.8924,71.8126,71.8303,32190.0
2018-01-11 14:05:00,80.98,81.06,80.95,81.05,59757.0,71.8303,71.9013,71.8037,71.8924,59757.0
2018-01-11 14:10:00,81.04,81.04,80.96,80.97,22216.0,71.8835,71.8835,71.8126,71.8215,22216.0
2018-01-11 14:15:00,80.96,80.97,80.92,80.93,14303.0,71.8126,71.8215,71.7771,71.786,14303.0
2018-01-11 14:20:00,80.92,80.96,80.88,80.94,44783.0,71.7771,71.8126,71.7416,71.7948,44783.0
2018-01-11 14:25:00,80.94,81.08,80.92,81.03,60121.0,71.7948,71.919,71.7771,71.8747,60121.0
2018-01-11 14:30:00,81.03,81.21,81.02,81.16,61343.0,71.8747,72.0343,71.8658,71.99,61343.0
2018-01-11 14:35:00,81.16,81.18,81.11,81.11,23373.0,71.99,72.0077,71.9456,71.9456,23373.0
2018-01-11 14:40:00,81.12,81.16,81.08,81.1,42238.0,71.9545,71.99,71.919,71.9368,42238.0
2018-01-11 14:45:00,81.09,81.15,81.06,81.11,58665.0,71.9279,71.9811,71.9013,71.9456,58665.0
2018-01-11 14:50:00,81.12,81.13,81.04,81.07,76864.0,71.9545,71.9634,71.8835,71.9102,76864.0
2018-01-11 14:55:00,81.08,81.16,81.07,81.12,45729.0,71.919,71.99,71.9102,71.9545,45729.0
2018-01-11 15:00:00,81.12,81.21,81.11,81.18,29121.0,71.9545,72.0343,71.9456,72.0077,29121.0
2018-01-11 15:05:00,81.18,81.18,81.13,81.14,54120.0,72.0077,72.0077,71.9634,71.9722,54120.0
2018-01-11 15:10:00,81.14,81.15,81.13,81.15,17200.0,71.9722,71.9811,71.9634,71.9811,17200.0
2018-01-11 15:15:00,81.15,81.15,81.13,81.15,37125.0,71.9811,71.9811,71.9634,71.9811,37125.0
2018-01-11 15:20:00,81.15,81.15,81.11,81.15,14377.0,71.9811,71.9811,71.9456,71.9811,14377.0
2018-01-11 15:25:00,81.15,81.15,81.05,81.09,21425.0,71.9811,71.9811,71.8924,71.9279,21425.0
2018-01-11 15:30:00,81.08,81.09,81.05,81.08,23376.0,71.919,71.9279,71.8924,71.919,23376.0
2018-01-11 15:35:00,81.08,81.15,81.07,81.1,21696.0,71.919,71.9811,71.9102,71.9368,21696.0
2018-01-11 15:40:00,81.1,81.12,81.04,81.06,29541.0,71.9368,71.9545,71.8835,71.9013,29541.0
2018-01-11 15:45:00,81.06,81.07,81.0,81.02,53028.0,71.9013,71.9102,71.8481,71.8658,53028.0
2018-01-11 15:50:00,81.02,81.1,81.02,81.05,67898.0,71.8658,71.9368,71.8658,71.8924,67898.0
2018-01-11 15:55:00,81.06,81.1,80.98,81.05,272162.0,71.9013,71.9368,71.8303,71.8924,272162.0
2018-01-12 09:30:00,81.21,81.21,80.72,80.85,49163.0,72.0343,72.0343,71.5997,71.715,49163.0
2018-01-12 09:35:00,80.89,81.08,80.86,80.97,22543.0,71.7505,71.919,71.7239,71.8215,22543.0
2018-01-12 09:40:00,80.94,80.94,80.74,80.91,23833.0,71.7948,71.7948,71.6174,71.7682,23833.0
2018-01-12 09:45:00,80.91,81.06,80.86,81.02,31876.0,71.7682,71.9013,71.7239,71.8658,31876.0
2018-01-12 09:50:00,81.03,81.12,81.02,81.08,19934.0,71.8747,71.9545,71.8658,71.919,19934.0
2018-01-12 09:55:00,81.08,81.13,81.02,81.04,27076.0,71.919,71.9634,71.8658,71.8835,27076.0
2018-01-12 10:00:00,81.04,81.16,81.0,81.1,26537.0,71.8835,71.99,71.8481,71.9368,26537.0
2018-01-12 10:05:00,81.14,81.2,81.1,81.15,13358.0,71.9722,72.0255,71.9368,71.9811,13358.0
2018-01-12 10:10:00,81.15,81.35,81.11,81.35,37633.0,71.9811,72.1585,71.9456,72.1585,37633.0
2018-01-12 10:15:00,81.35,81.52,81.35,81.51,17899.0,72.1585,72.3093,72.1585,72.3004,17899.0
2018-01-12 10:20:00,81.51,81.58,81.46,81.57,22576.0,72.3004,72.3625,72.2561,72.3537,22576.0
2018-01-12 10:25:00,81.58,81.62,81.56,81.6,24495.0,72.3625,72.398,72.3448,72.3803,24495.0
2018-01-12 10:30:00,81.6,81.64,81.56,81.62,16139.0,72.3803,72.4158,72.3448,72.398,16139.0
2018-01-12 10:35:00,81.62,81.87,81.6,81.86,11588.0,72.398,72.6198,72.3803,72.6109,11588.0
2018-01-12 10:40:00,81.86,81.88,81.77,81.79,23708.0,72.6109,72.6286,72.5311,72.5488,23708.0
2018-01-12 10:45:00,81.77,81.91,81.77,81.9,14695.0,72.5311,72.6552,72.5311,72.6464,14695.0
2018-01-12 10:50:00,81.91,81.94,81.87,81.89,25969.0,72.6552,72.6819,72.6198,72.6375,25969.0
2018-01-12 10:55:00,81.92,81.92,81.78,81.78,8850.0,72.6641,72.6641,72.5399,72.5399,8850.0
2018-01-12 11:00:00,81.78,81.78,81.56,81.6,33593.0,72.5399,72.5399,72.3448,72.3803,33593.0
2018-01-12 11:05:00,81.6,81.63,81.52,81.52,52754.0,72.3803,72.4069,72.3093,72.3093,52754.0
2018-01-12 11:10:00,81.53,81.53,81.44,81.44,39278.0,72.3182,72.3182,72.2383,72.2383,39278.0
2018-01-12 11:15:00,81.43,81.53,81.43,81.52,123825.0,72.2295,72.3182,72.2295,72.3093,123825.0
2018-01-12 11:20:00,81.53,81.61,81.53,81.56,25149.0,72.3182,72.3891,72.3182,72.3448,25149.0
2018-01-12 11:25:00,81.58,81.64,81.57,81.6,18765.0,72.3625,72.4158,72.3537,72.3803,18765.0
2018-01-12 11:30:00,81.61,81.61,81.51,81.55,27764.0,72.3891,72.3891,72.3004,72.3359,27764.0
2018-01-12 11:35:00,81.54,81.54,81.49,81.53,13168.0,72.3271,72.3271,72.2827,72.3182,13168.0
2018-01-12 11:40:00,81.52,81.56,81.52,81.53,17244.0,72.3093,72.3448,72.3093,72.3182,17244.0
2018-01-12 11:45:00,81.51,81.53,81.45,81.5,10704.0,72.3004,72.3182,72.2472,72.2916,10704.0
2018-01-12 11:50:00,81.5,81.54,81.47,81.54,13340.0,72.2916,72.3271,72.265,72.3271,13340.0
2018-01-12 11:55:00,81.54,81.54,81.49,81.49,7057.0,72.3271,72.3271,72.2827,72.2827,7057.0
2018-01-12 12:00:00,81.48,81.59,81.46,81.59,17668.0,72.2738,72.3714,72.2561,72.3714,17668.0
2018-01-12 12:05:00,81.59,81.66,81.59,81.66,4343.0,72.3714,72.4335,72.3714,72.4335,4343.0
2018-01-12 12:10:00,81.67,81.7,81.63,81.65,10640.0,72.4424,72.469,72.4069,72.4246,10640.0
2018-01-12 12:15:00,81.67,81.73,81.62,81.73,15922.0,72.4424,72.4956,72.398,72.4956,15922.0
2018-01-12 12:20:00,81.72,81.8,81.72,81.8,26865.0,72.4867,72.5577,72.4867,72.5577,26865.0
2018-01-12 12:25:00,81.8,81.8,81.64,81.68,22323.0,72.5577,72.5577,72.4158,72.4512,22323.0
2018-01-12 12:30:00,81.7,81.7,81.64,81.68,31557.0,72.469,72.469,72.4158,72.4512,31557.0
2018-01-12 12:35:00,81.69,81.72,81.68,81.69,9444.0,72.4601,72.4867,72.4512,72.4601,9444.0
2018-01-12 12:40:00,81.7,81.71,81.68,81.68,6842.0,72.469,72.4778,72.4512,72.4512,6842.0
2018-01-12 12:45:00,81.68,81.71,81.68,81.71,7535.0,72.4512,72.4778,72.4512,72.4778,7535.0
2018-01-12 12:50:00,81.7,81.81,81.69,81.8,22988.0,72.469,72.5665,72.4601,72.5577,22988.0
2018-01-12 12:55:00,81.81,81.88,81.81,81.85,11753.0,72.5665,72.6286,72.5665,72.602,11753.0
2018-01-12 13:00:00,81.86,81.89,81.85,81.87,14257.0,72.6109,72.6375,72.602,72.6198,14257.0
2018-01-12 13:05:00,81.87,81.89,81.83,81.83,6740.0,72.6198,72.6375,72.5843,72.5843,6740.0
2018-01-12 13:10:00,81.83,81.85,81.77,81.79,6291.0,72.5843,72.602,72.5311,72.5488,6291.0
2018-01-12 13:15:00,81.79,81.87,81.76,81.84,16692.0,72.5488,72.6198,72.5222,72.5932,16692.0
2018-01-12 13:20:00,81.84,81.86,81.83,81.84,7744.0,72.5932,72.6109,72.5843,72.5932,7744.0
2018-01-12 13:25:00,81.83,81.84,81.76,81.81,11225.0,72.5843,72.5932,72.5222,72.5665,11225.0
2018-01-12 13:30:00,81.81,81.82,81.78,81.79,6755.0,72.5665,72.5754,72.5399,72.5488,6755.0
2018-01-12 13:35:00,81.8,81.83,81.77,81.83,9768.0,72.5577,72.5843,72.5311,72.5843,9768.0
2018-01-12 13:40:00,81.83,81.87,81.83,81.86,18454.0,72.5843,72.6198,72.5843,72.6109,18454.0
2018-01-12 13:45:00,81.87,81.88,81.85,81.87,17686.0,72.6198,72.6286,72.602,72.6198,17686.0
2018-01-12 13:50:00,81.88,81.95,81.86,81.94,11948.0,72.6286,72.6907,72.6109,72.6819,11948.0
2018-01-12 13:55:00,81.95,81.97,81.93,81.95,11863.0,72.6907,72.7085,72.673,72.6907,11863.0
2018-01-12 14:00:00,81.95,81.98,81.94,81.97,19695.0,72.6907,72.7173,72.6819,72.7085,19695.0
2018-01-12 14:05:00,81.97,81.98,81.94,81.94,18023.0,72.7085,72.7173,72.6819,72.6819,18023.0
2018-01-12 14:10:00,81.95,81.97,81.95,81.97,18676.0,72.6907,72.7085,72.6907,72.7085,18676.0
2018-01-12 14:15:00,81.97,81.98,81.95,81.95,26183.0,72.7085,72.7173,72.6907,72.6907,26183.0
2018-01-12 14:20:00,81.97,81.97,81.95,81.95,11294.0,72.7085,72.7085,72.6907,72.6907,11294.0
2018-01-12 14:25:00,81.96,81.97,81.92,81.95,26372.0,72.6996,72.7085,72.6641,72.6907,26372.0
2018-01-12 14:30:00,81.96,81.98,81.91,81.91,28555.0,72.6996,72.7173,72.6552,72.6552,28555.0
2018-01-12 14:35:00,81.91,81.93,81.77,81.77,27352.0,72.6552,72.673,72.5311,72.5311,27352.0
2018-01-12 14:40:00,81.77,81.8,81.67,81.78,20884.0,72.5311,72.5577,72.4424,72.5399,20884.0
2018-01-12 14:45:00,81.79,81.8,81.73,81.77,17361.0,72.5488,72.5577,72.4956,72.5311,17361.0
2018-01-12 14:50:00,81.77,81.77,81.66,81.7,41337.0,72.5311,72.5311,72.4335,72.469,41337.0
2018-01-12 14:55:00,81.7,81.72,81.64,81.66,42610.0,72.469,72.4867,72.4158,72.4335,42610.0
2018-01-12 15:00:00,81.66,81.72,81.66,81.71,36573.0,72.4335,72.4867,72.4335,72.4778,36573.0
2018-01-12 15:05:00,81.72,81.72,81.63,81.63,45216.0,72.4867,72.4867,72.4069,72.4069,45216.0
2018-01-12 15:10:00,81.64,81.64,81.54,81.56,15102.0,72.4158,72.4158,72.3271,72.3448,15102.0
2018-01-12 15:15:00,81.56,81.62,81.54,81.62,15692.0,72.3448,72.398,72.3271,72.398,15692.0
2018-01-12 15:20:00,81.63,81.69,81.63,81.69,44552.0,72.4069,72.4601,72.4069,72.4601,44552.0
2018-01-12 15:25:00,81.69,81.69,81.63,81.67,22689.0,72.4601,72.4601,72.4069,72.4424,22689.0
2018-01-12 15:30:00,81.67,81.7,81.66,81.7,39568.0,72.4424,72.469,72.4335,72.469,39568.0
2018-01-12 15:35:00,81.7,81.72,81.65,81.72,27566.0,72.469,72.4867,72.4246,72.4867,27566.0
2018-01-12 15:40:00,81.72,81.86,81.72,81.83,42936.0,72.4867,72.6109,72.4867,72.5843,42936.0
2018-01-12 15:45:00,81.84,81.92,81.84,81.88,46406.0,72.5932,72.6641,72.5932,72.6286,46406.0
2018-01-12 15:50:00,81.88,81.88,81.73,81.76,57354.0,72.6286,72.6286,72.4956,72.5222,57354.0
2018-01-12 15:55:00,81.77,81.77,81.67,81.74,147477.0,72.5311,72.5311,72.4424,72.5045,147477.0
2018-01-16 09:30:00,82.07,82.36,81.8,81.99,31961.0,72.7972,73.0544,72.5577,72.7262,31961.0
2018-01-16 09:35:00,81.97,82.2,81.94,82.19,13868.0,72.7085,72.9125,72.6819,72.9036,13868.0
2018-01-16 09:40:00,82.21,82.39,82.19,82.39,13612.0,72.9213,73.081,72.9036,73.081,13612.0
2018-01-16 09:45:00,82.39,82.39,82.05,82.05,43006.0,73.081,73.081,72.7794,72.7794,43006.0
2018-01-16 09:50:00,82.07,82.16,82.01,82.01,30479.0,72.7972,72.877,72.7439,72.7439,30479.0
2018-01-16 09:55:00,82.04,82.07,81.71,81.83,26652.0,72.7706,72.7972,72.4778,72.5843,26652.0
2018-01-16 10:00:00,81.85,81.86,81.75,81.83,18398.0,72.602,72.6109,72.5133,72.5843,18398.0
2018-01-16 10:05:00,81.82,81.85,81.71,81.71,10003.0,72.5754,72.602,72.4778,72.4778,10003.0
2018-01-16 10:10:00,81.67,81.71,81.61,81.7,10778.0,72.4424,72.4778,72.3891,72.469,10778.0
2018-01-16 10:15:00,81.7,81.71,81.54,81.55,14844.0,72.469,72.4778,72.3271,72.3359,14844.0
2018-01-16 10:20:00,81.55,81.6,81.53,81.58,6131.0,72.3359,72.3803,72.3182,72.3625,6131.0
2018-01-16 10:25:00,81.6,81.66,81.55,81.61,15450.0,72.3803,72.4335,72.3359,72.3891,15450.0
2018-01-16 10:30:00,81.61,81.68,81.6,81.63,7925.0,72.3891,72.4512,72.3803,72.4069,7925.0
2018-01-16 10:35:00,81.62,81.64,81.54,81.59,7198.0,72.398,72.4158,72.3271,72.3714,7198.0
2018-01-16 10:40:00,81.61,81.63,81.42,81.48,11239.0,72.3891,72.4069,72.2206,72.2738,11239.0
2018-01-16 10:45:00,81.48,81.5,81.43,81.48,8156.0,72.2738,72.2916,72.2295,72.2738,8156.0
2018-01-16 10:50:00,81.49,81.57,81.48,81.56,11164.0,72.2827,72.3537,72.2738,72.3448,11164.0
2018-01-16 10:55:00,81.56,81.56,81.5,81.52,10607.0,72.3448,72.3448,72.2916,72.3093,10607.0
2018-01-16 11:00:00,81.52,81.62,81.46,81.56,13650.0,72.3093,72.398,72.2561,72.3448,13650.0
2018-01-16 11:05:00,81.58,81.6,81.42,81.45,18689.0,72.3625,72.3803,72.2206,72.2472,18689.0
2018-01-16 11:10:00,81.45,81.58,81.35,81.56,31596.0,72.2472,72.3625,72.1585,72.3448,31596.0
2018-01-16 11:15:00,81.54,81.64,81.52,81.63,10677.0,72.3271,72.4158,72.3093,72.4069,10677.0
2018-01-16 11:20:00,81.63,81.63,81.5,81.59,11914.0,72.4069,72.4069,72.2916,72.3714,11914.0
2018-01-16 11:25:00,81.62,81.69,81.59,81.69,22758.0,72.398,72.4601,72.3714,72.4601,22758.0
2018-01-16 11:30:00,81.66,81.8,81.66,81.78,24754.0,72.4335,72.5577,72.4335,72.5399,24754.0
2018-01-16 11:35:00,81.78,81.78,81.68,81.74,17636.0,72.5399,72.5399,72.4512,72.5045,17636.0
2018-01-16 11:40:00,81.74,81.74,81.66,81.69,15283.0,72.5045,72.5045,72.4335,72.4601,15283.0
2018-01-16 11:45:00,81.68,81.71,81.59,81.71,14697.0,72.4512,72.4778,72.3714,72.4778,14697.0
2018-01-16 11:50:00,81.71,81.71,81.63,81.66,14651.0,72.4778,72.4778,72.4069,72.4335,14651.0
2018-01-16 11:55:00,81.64,81.68,81.57,81.64,13395.0,72.4158,72.4512,72.3537,72.4158,13395.0
2018-01-16 12:00:00,81.65,81.72,81.65,81.71,6678.0,72.4246,72.4867,72.4246,72.4778,6678.0
2018-01-16 12:05:00,81.71,81.79,81.7,81.77,8334.0,72.4778,72.5488,72.469,72.5311,8334.0
2018-01-16 12:10:00,81.77,81.8,81.74,81.79,10175.0,72.5311,72.5577,72.5045,72.5488,10175.0
2018-01-16 12:15:00,81.78,81.84,81.78,81.82,9999.0,72.5399,72.5932,72.5399,72.5754,9999.0
2018-01-16 12:20:00,81.84,81.84,81.74,81.8,7165.0,72.5932,72.5932,72.5045,72.5577,7165.0
2018-01-16 12:25:00,81.81,81.81,81.77,81.81,3063.0,72.5665,72.5665,72.5311,72.5665,3063.0
2018-01-16 12:30:00,81.81,81.82,81.77,81.78,6488.0,72.5665,72.5754,72.5311,72.5399,6488.0
2018-01-16 12:35:00,81.79,81.85,81.79,81.85,5395.0,72.5488,72.602,72.5488,72.602,5395.0
2018-01-16 12:40:00,81.86,81.87,81.71,81.73,8743.0,72.6109,72.6198,72.4778,72.4956,8743.0
2018-01-16 12:45:00,81.74,81.86,81.73,81.86,6953.0,72.5045,72.6109,72.4956,72.6109,6953.0
2018-01-16 12:50:00,81.85,81.85,81.75,81.8,9026.0,72.602,72.602,72.5133,72.5577,9026.0
2018-01-16 12:55:00,81.8,81.83,81.78,81.81,7737.0,72.5577,72.5843,72.5399,72.5665,7737.0
2018-01-16 13:00:00,81.81,81.85,81.8,81.82,10114.0,72.5665,72.602,72.5577,72.5754,10114.0
2018-01-16 13:05:00,81.8,81.81,81.72,81.72,5333.0,72.5577,72.5665,72.4867,72.4867,5333.0
2018-01-16 13:10:00,81.74,81.75,81.72,81.75,6013.0,72.5045,72.5133,72.4867,72.5133,6013.0
2018-01-16 13:15:00,81.76,81.82,81.76,81.79,6301.0,72.5222,72.5754,72.5222,72.5488,6301.0
2018-01-16 13:20:00,81.8,81.8,81.71,81.71,6030.0,72.5577,72.5577,72.4778,72.4778,6030.0
2018-01-16 13:25:00,81.71,81.76,81.7,81.76,3990.0,72.4778,72.5222,72.469,72.5222,3990.0
2018-01-16 13:30:00,81.76,81.78,81.66,81.67,9585.0,72.5222,72.5399,72.4335,72.4424,9585.0
2018-01-16 13:35:00,81.67,81.7,81.65,81.7,6715.0,72.4424,72.469,72.4246,72.469,6715.0
2018-01-16 13:40:00,81.7,81.72,81.66,81.66,6198.0,72.469,72.4867,72.4335,72.4335,6198.0
2018-01-16 13:45:00,81.69,81.72,81.66,81.66,6626.0,72.4601,72.4867,72.4335,72.4335,6626.0
2018-01-16 13:50:00,81.67,81.7,81.6,81.6,5366.0,72.4424,72.469,72.3803,72.3803,5366.0
2018-01-16 13:55:00,81.59,81.61,81.55,81.59,9274.0,72.3714,72.3891,72.3359,72.3714,9274.0
2018-01-16 14:00:00,81.6,81.65,81.57,81.59,6115.0,72.3803,72.4246,72.3537,72.3714,6115.0
2018-01-16 14:05:00,81.62,81.73,81.62,81.68,15556.0,72.398,72.4956,72.398,72.4512,15556.0
2018-01-16 14:10:00,81.67,81.73,81.61,81.63,9757.0,72.4424,72.4956,72.3891,72.4069,9757.0
2018-01-16 14:15:00,81.66,81.66,81.54,81.59,12878.0,72.4335,72.4335,72.3271,72.3714,12878.0
2018-01-16 14:20:00,81.6,81.63,81.48,81.54,9411.0,72.3803,72.4069,72.2738,72.3271,9411.0
2018-01-16 14:25:00,81.53,81.61,81.53,81.58,13960.0,72.3182,72.3891,72.3182,72.3625,13960.0
2018-01-16 14:30:00,81.58,81.64,81.51,81.55,11078.0,72.3625,72.4158,72.3004,72.3359,11078.0
2018-01-16 14:35:00,81.58,81.58,81.5,81.5,9611.0,72.3625,72.3625,72.2916,72.2916,9611.0
2018-01-16 14:40:00,81.49,81.51,81.26,81.26,19715.0,72.2827,72.3004,72.0787,72.0787,19715.0
2018-01-16 14:45:00,81.29,81.34,81.2,81.25,17512.0,72.1053,72.1496,72.0255,72.0698,17512.0
2018-01-16 14:50:00,81.3,81.35,81.29,81.32,16137.0,72.1142,72.1585,72.1053,72.1319,16137.0
2018-01-16 14:55:00,81.31,81.45,81.31,81.4,12935.0,72.123,72.2472,72.123,72.2029,12935.0
2018-01-16 15:00:00,81.41,81.49,81.41,81.49,12609.0,72.2117,72.2827,72.2117,72.2827,12609.0
2018-01-16 15:05:00,81.47,81.48,81.36,81.47,19050.0,72.265,72.2738,72.1674,72.265,19050.0
2018-01-16 15:10:00,81.47,81.48,81.35,81.35,18419.0,72.265,72.2738,72.1585,72.1585,18419.0
2018-01-16 15:15:00,81.34,81.38,81.25,81.38,19015.0,72.1496,72.1851,72.0698,72.1851,19015.0
2018-01-16 15:20:00,81.39,81.46,81.32,81.36,19704.0,72.194,72.2561,72.1319,72.1674,19704.0
2018-01-16 15:25:00,81.37,81.49,81.31,81.49,21678.0,72.1763,72.2827,72.123,72.2827,21678.0
2018-01-16 15:30:00,81.46,81.47,81.37,81.4,29305.0,72.2561,72.265,72.1763,72.2029,29305.0
2018-01-16 15:35:00,81.4,81.47,81.3,81.35,41755.0,72.2029,72.265,72.1142,72.1585,41755.0
2018-01-16 15:40:00,81.35,81.38,81.28,81.35,47272.0,72.1585,72.1851,72.0964,72.1585,47272.0
2018-01-16 15:45:00,81.35,81.35,81.25,81.33,45224.0,72.1585,72.1585,72.0698,72.1408,45224.0
2018-01-16 15:50:00,81.33,81.35,81.25,81.26,106573.0,72.1408,72.1585,72.0698,72.0787,106573.0
2018-01-16 15:55:00,81.26,81.34,81.21,81.26,125683.0,72.0787,72.1496,72.0343,72.0787,125683.0
2018-01-17 09:30:00,81.66,81.66,81.45,81.56,31235.0,72.4335,72.4335,72.2472,72.3448,31235.0
2018-01-17 09:35:00,81.57,81.62,81.4,81.45,18712.0,72.3537,72.398,72.2029,72.2472,18712.0
2018-01-17 09:40:00,81.45,81.47,81.38,81.43,11182.0,72.2472,72.265,72.1851,72.2295,11182.0
2018-01-17 09:45:00,81.42,81.55,81.39,81.55,10655.0,72.2206,72.3359,72.194,72.3359,10655.0
2018-01-17 09:50:00,81.54,81.58,81.47,81.57,17954.0,72.3271,72.3625,72.265,72.3537,17954.0
2018-01-17 09:55:00,81.55,81.57,81.44,81.46,11809.0,72.3359,72.3537,72.2383,72.2561,11809.0
2018-01-17 10:00:00,81.45,81.58,81.43,81.56,14525.0,72.2472,72.3625,72.2295,72.3448,14525.0
2018-01-17 10:05:00,81.56,81.59,81.51,81.54,15239.0,72.3448,72.3714,72.3004,72.3271,15239.0
2018-01-17 10:10:00,81.55,81.63,81.54,81.61,23209.0,72.3359,72.4069,72.3271,72.3891,23209.0
2018-01-17 10:15:00,81.59,81.6,81.49,81.5,18000.0,72.3714,72.3803,72.2827,72.2916,18000.0
2018-01-17 10:20:00,81.51,81.58,81.48,81.49,10498.0,72.3004,72.3625,72.2738,72.2827,10498.0
2018-01-17 10:25:00,81.52,81.53,81.42,81.48,12307.0,72.3093,72.3182,72.2206,72.2738,12307.0
2018-01-17 10:30:00,81.5,81.56,81.48,81.54,13892.0,72.2916,72.3448,72.2738,72.3271,13892.0
2018-01-17 10:35:00,81.55,81.57,81.53,81.55,19244.0,72.3359,72.3537,72.3182,72.3359,19244.0
2018-01-17 10:40:00,81.55,81.61,81.5,81.6,7986.0,72.3359,72.3891,72.2916,72.3803,7986.0
2018-01-17 10:45:00,81.6,81.68,81.57,81.64,12159.0,72.3803,72.4512,72.3537,72.4158,12159.0
2018-01-17 10:50:00,81.64,81.65,81.59,81.59,7883.0,72.4158,72.4246,72.3714,72.3714,7883.0
2018-01-17 10:55:00,81.6,81.74,81.59,81.72,11259.0,72.3803,72.5045,72.3714,72.4867,11259.0
2018-01-17 11:00:00,81.72,81.72,81.67,81.69,10227.0,72.4867,72.4867,72.4424,72.4601,10227.0
2018-01-17 11:05:00,81.69,81.75,81.6,81.73,17033.0,72.4601,72.5133,72.3803,72.4956,17033.0
2018-01-17 11:10:00,81.75,81.77,81.73,81.74,14823.0,72.5133,72.5311,72.4956,72.5045,14823.0
2018-01-17 11:15:00,81.76,81.76,81.65,81.68,10818.0,72.5222,72.5222,72.4246,72.4512,10818.0
2018-01-17 11:20:00,81.68,81.68,81.57,81.57,13892.0,72.4512,72.4512,72.3537,72.3537,13892.0
2018-01-17 11:25:00,81.59,81.66,81.57,81.66,14074.0,72.3714,72.4335,72.3537,72.4335,14074.0
2018-01-17 11:30:00,81.63,81.68,81.61,81.66,10900.0,72.4069,72.4512,72.3891,72.4335,10900.0
2018-01-17 11:35:00,81.67,81.68,81.63,81.64,9684.0,72.4424,72.4512,72.4069,72.4158,9684.0
2018-01-17 11:40:00,81.64,81.67,81.6,81.63,14864.0,72.4158,72.4424,72.3803,72.4069,14864.0
2018-01-17 11:45:00,81.63,81.63,81.54,81.59,14706.0,72.4069,72.4069,72.3271,72.3714,14706.0
2018-01-17 11:50:00,81.61,81.61,81.57,81.57,16589.0,72.3891,72.3891,72.3537,72.3537,16589.0
2018-01-17 11:55:00,81.57,81.64,81.56,81.62,12369.0,72.3537,72.4158,72.3448,72.398,12369.0
2018-01-17 12:00:00,81.63,81.69,81.62,81.68,11449.0,72.4069,72.4601,72.398,72.4512,11449.0
2018-01-17 12:05:00,81.69,81.78,81.67,81.75,14171.0,72.4601,72.5399,72.4424,72.5133,14171.0
2018-01-17 12:10:00,81.73,81.76,81.71,81.72,7837.0,72.4956,72.5222,72.4778,72.4867,7837.0
2018-01-17 12:15:00,81.73,81.75,81.7,81.7,13644.0,72.4956,72.5133,72.469,72.469,13644.0
2018-01-17 12:20:00,81.7,81.72,81.64,81.67,18132.0,72.469,72.4867,72.4158,72.4424,18132.0
2018-01-17 12:25:00,81.68,81.73,81.66,81.73,34590.0,72.4512,72.4956,72.4335,72.4956,34590.0
2018-01-17 12:30:00,81.74,81.74,81.62,81.63,60357.0,72.5045,72.5045,72.398,72.4069,60357.0
2018-01-17 12:35:00,81.64,81.74,81.64,81.73,14857.0,72.4158,72.5045,72.4158,72.4956,14857.0
2018-01-17 12:40:00,81.73,81.73,81.6,81.63,21407.0,72.4956,72.4956,72.3803,72.4069,21407.0
2018-01-17 12:45:00,81.63,81.8,81.58,81.8,27276.0,72.4069,72.5577,72.3625,72.5577,27276.0
2018-01-17 12:50:00,81.79,81.82,81.77,81.82,11597.0,72.5488,72.5754,72.5311,72.5754,11597.0
2018-01-17 12:55:00,81.81,81.81,81.72,81.73,11412.0,72.5665,72.5665,72.4867,72.4956,11412.0
2018-01-17 13:00:00,81.74,81.74,81.66,81.68,17539.0,72.5045,72.5045,72.4335,72.4512,17539.0
2018-01-17 13:05:00,81.67,81.69,81.61,81.67,11831.0,72.4424,72.4601,72.3891,72.4424,11831.0
2018-01-17 13:10:00,81.65,81.65,81.61,81.61,7286.0,72.4246,72.4246,72.3891,72.3891,7286.0
2018-01-17 13:15:00,81.61,81.64,81.59,81.61,8082.0,72.3891,72.4158,72.3714,72.3891,8082.0
2018-01-17 13:20:00,81.63,81.66,81.61,81.61,13886.0,72.4069,72.4335,72.3891,72.3891,13886.0
2018-01-17 13:25:00,81.62,81.65,81.61,81.63,6367.0,72.398,72.4246,72.3891,72.4069,6367.0
2018-01-17 13:30:00,81.64,81.66,81.62,81.62,11353.0,72.4158,72.4335,72.398,72.398,11353.0
2018-01-17 13:35:00,81.64,81.65,81.6,81.63,10364.0,72.4158,72.4246,72.3803,72.4069,10364.0
2018-01-17 13:40:00,81.64,81.66,81.62,81.64,10291.0,72.4158,72.4335,72.398,72.4158,10291.0
2018-01-17 13:45:00,81.64,81.65,81.61,81.61,7738.0,72.4158,72.4246,72.3891,72.3891,7738.0
2018-01-17 13:50:00,81.62,81.63,81.58,81.6,15094.0,72.398,72.4069,72.3625,72.3803,15094.0
2018-01-17 13:55:00,81.62,81.64,81.56,81.57,12890.0,72.398,72.4158,72.3448,72.3537,12890.0
2018-01-17 14:00:00,81.58,81.62,81.57,81.6,18502.0,72.3625,72.398,72.3537,72.3803,18502.0
2018-01-17 14:05:00,81.59,81.6,81.56,81.56,12691.0,72.3714,72.3803,72.3448,72.3448,12691.0
2018-01-17 14:10:00,81.57,81.57,81.53,81.56,15371.0,72.3537,72.3537,72.3182,72.3448,15371.0
2018-01-17 14:15:00,81.55,81.59,81.54,81.58,29866.0,72.3359,72.3714,72.3271,72.3625,29866.0
2018-01-17 14:20:00,81.59,81.73,81.56,81.73,45628.0,72.3714,72.4956,72.3448,72.4956,45628.0
2018-01-17 14:25:00,81.72,81.74,81.66,81.7,17390.0,72.4867,72.5045,72.4335,72.469,17390.0
2018-01-17 14:30:00,81.7,81.73,81.68,81.72,21568.0,72.469,72.4956,72.4512,72.4867,21568.0
2018-01-17 14:35:00,81.73,81.74,81.65,81.69,15733.0,72.4956,72.5045,72.4246,72.4601,15733.0
2018-01-17 14:40:00,81.68,81.73,81.65,81.66,35926.0,72.4512,72.4956,72.4246,72.4335,35926.0
2018-01-17 14:45:00,81.66,81.7,81.63,81.7,16249.0,72.4335,72.469,72.4069,72.469,16249.0
2018-01-17 14:50:00,81.71,81.72,81.68,81.68,16642.0,72.4778,72.4867,72.4512,72.4512,16642.0
2018-01-17 14:55:00,81.69,81.73,81.68,81.73,19342.0,72.4601,72.4956,72.4512,72.4956,19342.0
2018-01-17 15:00:00,81.72,81.75,81.7,81.72,29544.0,72.4867,72.5133,72.469,72.4867,29544.0
2018-01-17 15:05:00,81.73,81.74,81.68,81.69,33588.0,72.4956,72.5045,72.4512,72.4601,33588.0
2018-01-17 15:10:00,81.7,81.71,81.67,81.67,15230.0,72.469,72.4778,72.4424,72.4424,15230.0
2018-01-17 15:15:00,81.67,81.7,81.64,81.65,27103.0,72.4424,72.469,72.4158,72.4246,27103.0
2018-01-17 15:20:00,81.65,81.66,81.6,81.62,20348.0,72.4246,72.4335,72.3803,72.398,20348.0
2018-01-17 15:25:00,81.62,81.63,81.58,81.61,30979.0,72.398,72.4069,72.3625,72.3891,30979.0
2018-01-17 15:30:00,81.62,81.62,81.51,81.53,33906.0,72.398,72.398,72.3004,72.3182,33906.0
2018-01-17 15:35:00,81.53,81.59,81.49,81.53,46397.0,72.3182,72.3714,72.2827,72.3182,46397.0
2018-01-17 15:40:00,81.54,81.6,81.53,81.55,42489.0,72.3271,72.3803,72.3182,72.3359,42489.0
2018-01-17 15:45:00,81.55,81.57,81.53,81.53,47475.0,72.3359,72.3537,72.3182,72.3182,47475.0
2018-01-17 15:50:00,81.54,81.57,81.49,81.49,61771.0,72.3271,72.3537,72.2827,72.2827,61771.0
2018-01-17 15:55:00,81.5,81.55,81.44,81.53,163299.0,72.2916,72.3359,72.2383,72.3182,163299.0
2018-01-18 09:30:00,81.42,81.5,81.18,81.27,34511.0,72.2206,72.2916,72.0077,72.0876,34511.0
2018-01-18 09:35:00,81.25,81.33,81.08,81.11,34420.0,72.0698,72.1408,71.919,71.9456,34420.0
2018-01-18 09:40:00,81.14,81.15,80.82,80.82,51985.0,71.9722,71.9811,71.6884,71.6884,51985.0
2018-01-18 09:45:00,80.82,80.84,80.72,80.79,40321.0,71.6884,71.7061,71.5997,71.6618,40321.0
2018-01-18 09:50:00,80.79,80.8,80.71,80.72,18811.0,71.6618,71.6707,71.5908,71.5997,18811.0
2018-01-18 09:55:00,80.72,80.81,80.72,80.74,23809.0,71.5997,71.6795,71.5997,71.6174,23809.0
2018-01-18 10:00:00,80.74,81.03,80.73,80.95,32573.0,71.6174,71.8747,71.6086,71.8037,32573.0
2018-01-18 10:05:00,80.96,81.11,80.92,81.11,20531.0,71.8126,71.9456,71.7771,71.9456,20531.0
2018-01-18 10:10:00,81.12,81.2,81.1,81.16,15980.0,71.9545,72.0255,71.9368,71.99,15980.0
2018-01-18 10:15:00,81.17,81.18,81.04,81.05,15115.0,71.9989,72.0077,71.8835,71.8924,15115.0
2018-01-18 10:20:00,81.05,81.06,80.88,81.04,30683.0,71.8924,71.9013,71.7416,71.8835,30683.0
2018-01-18 10:25:00,81.03,81.24,81.03,81.24,17485.0,71.8747,72.0609,71.8747,72.0609,17485.0
2018-01-18 10:30:00,81.23,81.39,81.23,81.23,17485.0,72.0521,72.194,72.0521,72.0521,17485.0
2018-01-18 10:35:00,81.25,81.32,81.18,81.29,14117.0,72.0698,72.1319,72.0077,72.1053,14117.0
2018-01-18 10:40:00,81.32,81.42,81.25,81.35,18846.0,72.1319,72.2206,72.0698,72.1585,18846.0
2018-01-18 10:45:00,81.36,81.48,81.32,81.38,17153.0,72.1674,72.2738,72.1319,72.1851,17153.0
2018-01-18 10:50:00,81.39,81.42,81.34,81.39,26437.0,72.194,72.2206,72.1496,72.194,26437.0
2018-01-18 10:55:00,81.39,81.52,81.37,81.42,22278.0,72.194,72.3093,72.1763,72.2206,22278.0
2018-01-18 11:00:00,81.4,81.51,81.39,81.5,18859.0,72.2029,72.3004,72.194,72.2916,18859.0
2018-01-18 11:05:00,81.52,81.54,81.44,81.5,10680.0,72.3093,72.3271,72.2383,72.2916,10680.0
2018-01-18 11:10:00,81.5,81.52,81.42,81.44,24620.0,72.2916,72.3093,72.2206,72.2383,24620.0
2018-01-18 11:15:00,81.45,81.45,81.26,81.42,21115.0,72.2472,72.2472,72.0787,72.2206,21115.0
2018-01-18 11:20:00,81.4,81.4,81.24,81.26,16792.0,72.2029,72.2029,72.0609,72.0787,16792.0
2018-01-18 11:25:00,81.26,81.26,81.19,81.22,15208.0,72.0787,72.0787,72.0166,72.0432,15208.0
2018-01-18 11:30:00,81.23,81.32,81.22,81.32,13000.0,72.0521,72.1319,72.0432,72.1319,13000.0
2018-01-18 11:35:00,81.31,81.33,81.26,81.27,10021.0,72.123,72.1408,72.0787,72.0876,10021.0
2018-01-18 11:40:00,81.27,81.3,81.2,81.26,13225.0,72.0876,72.1142,72.0255,72.0787,13225.0
2018-01-18 11:45:00,81.26,81.32,81.24,81.3,10666.0,72.0787,72.1319,72.0609,72.1142,10666.0
2018-01-18 11:50:00,81.29,81.31,81.28,81.3,7078.0,72.1053,72.123,72.0964,72.1142,7078.0
2018-01-18 11:55:00,81.29,81.31,81.26,81.3,6489.0,72.1053,72.123,72.0787,72.1142,6489.0
2018-01-18 12:00:00,81.3,81.39,81.3,81.33,15619.0,72.1142,72.194,72.1142,72.1408,15619.0
2018-01-18 12:05:00,81.33,81.36,81.32,81.32,10331.0,72.1408,72.1674,72.1319,72.1319,10331.0
2018-01-18 12:10:00,81.33,81.37,81.31,81.35,20555.0,72.1408,72.1763,72.123,72.1585,20555.0
2018-01-18 12:15:00,81.34,81.38,81.32,81.32,11155.0,72.1496,72.1851,72.1319,72.1319,11155.0
2018-01-18 12:20:00,81.33,81.37,81.32,81.37,8265.0,72.1408,72.1763,72.1319,72.1763,8265.0
2018-01-18 12:25:00,81.37,81.41,81.36,81.4,22746.0,72.1763,72.2117,72.1674,72.2029,22746.0
2018-01-18 12:30:00,81.41,81.46,81.35,81.42,48210.0,72.2117,72.2561,72.1585,72.2206,48210.0
2018-01-18 12:35:00,81.42,81.52,81.42,81.52,16707.0,72.2206,72.3093,72.2206,72.3093,16707.0
2018-01-18 12:40:00,81.51,81.56,81.51,81.54,10507.0,72.3004,72.3448,72.3004,72.3271,10507.0
2018-01-18 12:45:00,81.54,81.55,81.41,81.44,26982.0,72.3271,72.3359,72.2117,72.2383,26982.0
2018-01-18 12:50:00,81.44,81.5,81.43,81.5,7551.0,72.2383,72.2916,72.2295,72.2916,7551.0
2018-01-18 12:55:00,81.5,81.52,81.5,81.52,5210.0,72.2916,72.3093,72.2916,72.3093,5210.0
2018-01-18 13:00:00,81.52,81.53,81.42,81.46,12756.0,72.3093,72.3182,72.2206,72.2561,12756.0
2018-01-18 13:05:00,81.47,81.62,81.47,81.61,11574.0,72.265,72.398,72.265,72.3891,11574.0
2018-01-18 13:10:00,81.6,81.69,81.6,81.67,6813.0,72.3803,72.4601,72.3803,72.4424,6813.0
2018-01-18 13:15:00,81.67,81.72,81.66,81.72,5527.0,72.4424,72.4867,72.4335,72.4867,5527.0
2018-01-18 13:20:00,81.72,81.73,81.7,81.71,7240.0,72.4867,72.4956,72.469,72.4778,7240.0
2018-01-18 13:25:00,81.71,81.71,81.61,81.64,11058.0,72.4778,72.4778,72.3891,72.4158,11058.0
2018-01-18 13:30:00,81.65,81.66,81.63,81.64,9436.0,72.4246,72.4335,72.4069,72.4158,9436.0
2018-01-18 13:35:00,81.64,81.64,81.57,81.6,10212.0,72.4158,72.4158,72.3537,72.3803,10212.0
2018-01-18 13:40:00,81.6,81.6,81.56,81.56,12132.0,72.3803,72.3803,72.3448,72.3448,12132.0
2018-01-18 13:45:00,81.57,81.57,81.54,81.56,22885.0,72.3537,72.3537,72.3271,72.3448,22885.0
2018-01-18 13:50:00,81.56,81.56,81.51,81.51,12836.0,72.3448,72.3448,72.3004,72.3004,12836.0
2018-01-18 13:55:00,81.5,81.62,81.49,81.61,33534.0,72.2916,72.398,72.2827,72.3891,33534.0
2018-01-18 14:00:00,81.62,81.75,81.62,81.67,27011.0,72.398,72.5133,72.398,72.4424,27011.0
2018-01-18 14:05:00,81.69,81.72,81.61,81.69,22191.0,72.4601,72.4867,72.3891,72.4601,22191.0
2018-01-18 14:10:00,81.71,81.73,81.63,81.66,23519.0,72.4778,72.4956,72.4069,72.4335,23519.0
2018-01-18 14:15:00,81.67,81.74,81.61,81.64,15343.0,72.4424,72.5045,72.3891,72.4158,15343.0
2018-01-18 14:20:00,81.64,81.66,81.53,81.53,13672.0,72.4158,72.4335,72.3182,72.3182,13672.0
2018-01-18 14:25:00,81.56,81.64,81.56,81.63,15429.0,72.3448,72.4158,72.3448,72.4069,15429.0
2018-01-18 14:30:00,81.63,81.7,81.62,81.68,18908.0,72.4069,72.469,72.398,72.4512,18908.0
2018-01-18 14:35:00,81.68,81.76,81.67,81.71,10973.0,72.4512,72.5222,72.4424,72.4778,10973.0
2018-01-18 14:40:00,81.71,81.72,81.64,81.69,11338.0,72.4778,72.4867,72.4158,72.4601,11338.0
2018-01-18 14:45:00,81.7,81.71,81.61,81.68,17481.0,72.469,72.4778,72.3891,72.4512,17481.0
2018-01-18 14:50:00,81.68,81.83,81.68,81.83,14248.0,72.4512,72.5843,72.4512,72.5843,14248.0
2018-01-18 14:55:00,81.82,81.89,81.71,81.88,120119.0,72.5754,72.6375,72.4778,72.6286,120119.0
2018-01-18 15:00:00,81.88,81.88,81.74,81.77,16123.0,72.6286,72.6286,72.5045,72.5311,16123.0
2018-01-18 15:05:00,81.77,81.81,81.76,81.79,15059.0,72.5311,72.5665,72.5222,72.5488,15059.0
2018-01-18 15:10:00,81.79,81.79,81.76,81.77,11785.0,72.5488,72.5488,72.5222,72.5311,11785.0
2018-01-18 15:15:00,81.77,81.8,81.75,81.8,14638.0,72.5311,72.5577,72.5133,72.5577,14638.0
2018-01-18 15:20:00,81.79,81.8,81.71,81.71,17354.0,72.5488,72.5577,72.4778,72.4778,17354.0
2018-01-18 15:25:00,81.71,81.72,81.61,81.62,23258.0,72.4778,72.4867,72.3891,72.398,23258.0
2018-01-18 15:30:00,81.61,81.62,81.48,81.55,41931.0,72.3891,72.398,72.2738,72.3359,41931.0
2018-01-18 15:35:00,81.55,81.58,81.5,81.55,33590.0,72.3359,72.3625,72.2916,72.3359,33590.0
2018-01-18 15:40:00,81.55,81.6,81.54,81.55,28744.0,72.3359,72.3803,72.3271,72.3359,28744.0
2018-01-18 15:45:00,81.56,81.57,81.51,81.57,49054.0,72.3448,72.3537,72.3004,72.3537,49054.0
2018-01-18 15:50:00,81.58,81.65,81.56,81.61,57957.0,72.3625,72.4246,72.3448,72.3891,57957.0
2018-01-18 15:55:00,81.6,81.64,81.54,81.59,158878.0,72.3803,72.4158,72.3271,72.3714,158878.0
2018-01-19 09:30:00,81.78,82.08,81.68,82.08,224642.0,72.5399,72.806,72.4512,72.806,224642.0
2018-01-19 09:35:00,82.03,82.16,81.86,81.97,9364.0,72.7617,72.877,72.6109,72.7085,9364.0
2018-01-19 09:40:00,81.98,82.12,81.97,82.0,8402.0,72.7173,72.8415,72.7085,72.7351,8402.0
2018-01-19 09:45:00,82.05,82.28,82.0,82.21,7620.0,72.7794,72.9834,72.7351,72.9213,7620.0
2018-01-19 09:50:00,82.21,82.38,82.21,82.38,7900.0,72.9213,73.0721,72.9213,73.0721,7900.0
2018-01-19 09:55:00,82.4,82.42,82.31,82.34,10050.0,73.0899,73.1076,73.0101,73.0367,10050.0
2018-01-19 10:00:00,82.35,82.4,82.22,82.25,14285.0,73.0455,73.0899,72.9302,72.9568,14285.0
2018-01-19 10:05:00,82.23,82.44,82.23,82.43,9217.0,72.9391,73.1254,72.9391,73.1165,9217.0
2018-01-19 10:10:00,82.44,82.46,82.29,82.31,14252.0,73.1254,73.1431,72.9923,73.0101,14252.0
2018-01-19 10:15:00,82.31,82.43,82.31,82.36,6710.0,73.0101,73.1165,73.0101,73.0544,6710.0
2018-01-19 10:20:00,82.36,82.45,82.33,82.45,9987.0,73.0544,73.1342,73.0278,73.1342,9987.0
2018-01-19 10:25:00,82.42,82.64,82.41,82.53,11773.0,73.1076,73.3028,73.0988,73.2052,11773.0
2018-01-19 10:30:00,82.54,82.57,82.45,82.46,10022.0,73.2141,73.2407,73.1342,73.1431,10022.0
2018-01-19 10:35:00,82.45,82.53,82.39,82.49,26839.0,73.1342,73.2052,73.081,73.1697,26839.0
2018-01-19 10:40:00,82.48,82.51,82.38,82.39,13312.0,73.1608,73.1875,73.0721,73.081,13312.0
2018-01-19 10:45:00,82.38,82.42,82.3,82.3,18501.0,73.0721,73.1076,73.0012,73.0012,18501.0
2018-01-19 10:50:00,82.28,82.4,82.15,82.29,50046.0,72.9834,73.0899,72.8681,72.9923,50046.0
2018-01-19 10:55:00,82.29,82.29,82.22,82.25,9161.0,72.9923,72.9923,72.9302,72.9568,9161.0
2018-01-19 11:00:00,82.2,82.23,82.13,82.17,10304.0,72.9125,72.9391,72.8504,72.8859,10304.0
2018-01-19 11:05:00,82.15,82.19,82.09,82.17,8438.0,72.8681,72.9036,72.8149,72.8859,8438.0
2018-01-19 11:10:00,82.17,82.28,82.15,82.22,9291.0,72.8859,72.9834,72.8681,72.9302,9291.0
2018-01-19 11:15:00,82.24,82.24,82.02,82.06,11151.0,72.948,72.948,72.7528,72.7883,11151.0
2018-01-19 11:20:00,82.06,82.1,82.03,82.03,12358.0,72.7883,72.8238,72.7617,72.7617,12358.0
2018-01-19 11:25:00,82.0,82.05,81.94,82.02,10049.0,72.7351,72.7794,72.6819,72.7528,10049.0
2018-01-19 11:30:00,82.02,82.04,81.97,82.02,16266.0,72.7528,72.7706,72.7085,72.7528,16266.0
2018-01-19 11:35:00,82.02,82.03,82.0,82.02,6581.0,72.7528,72.7617,72.7351,72.7528,6581.0
2018-01-19 11:40:00,82.02,82.06,82.01,82.05,11362.0,72.7528,72.7883,72.7439,72.7794,11362.0
2018-01-19 11:45:00,82.05,82.05,81.92,81.92,8552.0,72.7794,72.7794,72.6641,72.6641,8552.0
2018-01-19 11:50:00,81.93,82.03,81.91,82.03,11925.0,72.673,72.7617,72.6552,72.7617,11925.0
2018-01-19 11:55:00,82.03,82.06,81.97,81.98,9575.0,72.7617,72.7883,72.7085,72.7173,9575.0
2018-01-19 12:00:00,81.96,82.0,81.89,81.93,11331.0,72.6996,72.7351,72.6375,72.673,11331.0
2018-01-19 12:05:00,81.94,81.96,81.82,81.85,12909.0,72.6819,72.6996,72.5754,72.602,12909.0
2018-01-19 12:10:00,81.85,81.86,81.78,81.79,14073.0,72.602,72.6109,72.5399,72.5488,14073.0
2018-01-19 12:15:00,81.79,81.8,81.68,81.8,18816.0,72.5488,72.5577,72.4512,72.5577,18816.0
2018-01-19 12:20:00,81.81,81.84,81.8,81.81,9834.0,72.5665,72.5932,72.5577,72.5665,9834.0
2018-01-19 12:25:00,81.81,81.82,81.74,81.8,17616.0,72.5665,72.5754,72.5045,72.5577,17616.0
2018-01-19 12:30:00,81.81,81.83,81.75,81.78,16333.0,72.5665,72.5843,72.5133,72.5399,16333.0
2018-01-19 12:35:00,81.79,81.79,81.7,81.76,16509.0,72.5488,72.5488,72.469,72.5222,16509.0
2018-01-19 12:40:00,81.76,81.77,81.68,81.74,13445.0,72.5222,72.5311,72.4512,72.5045,13445.0
2018-01-19 12:45:00,81.75,81.8,81.71,81.78,14737.0,72.5133,72.5577,72.4778,72.5399,14737.0
2018-01-19 12:50:00,81.8,81.85,81.74,81.77,15544.0,72.5577,72.602,72.5045,72.5311,15544.0
2018-01-19 12:55:00,81.76,81.79,81.76,81.77,4209.0,72.5222,72.5488,72.5222,72.5311,4209.0
2018-01-19 13:00:00,81.75,81.78,81.74,81.77,5940.0,72.5133,72.5399,72.5045,72.5311,5940.0
2018-01-19 13:05:00,81.78,81.78,81.71,81.72,8917.0,72.5399,72.5399,72.4778,72.4867,8917.0
2018-01-19 13:10:00,81.73,81.78,81.72,81.78,5241.0,72.4956,72.5399,72.4867,72.5399,5241.0
2018-01-19 13:15:00,81.78,81.86,81.77,81.86,11179.0,72.5399,72.6109,72.5311,72.6109,11179.0
2018-01-19 13:20:00,81.85,81.86,81.78,81.78,8657.0,72.602,72.6109,72.5399,72.5399,8657.0
2018-01-19 13:25:00,81.8,81.88,81.78,81.88,6401.0,72.5577,72.6286,72.5399,72.6286,6401.0
2018-01-19 13:30:00,81.9,81.9,81.83,81.83,7093.0,72.6464,72.6464,72.5843,72.5843,7093.0
2018-01-19 13:35:00,81.83,81.85,81.83,81.84,6018.0,72.5843,72.602,72.5843,72.5932,6018.0
2018-01-19 13:40:00,81.83,81.87,81.83,81.85,7202.0,72.5843,72.6198,72.5843,72.602,7202.0
2018-01-19 13:45:00,81.85,81.87,81.82,81.82,8304.0,72.602,72.6198,72.5754,72.5754,8304.0
2018-01-19 13:50:00,81.82,81.89,81.82,81.82,10756.0,72.5754,72.6375,72.5754,72.5754,10756.0
2018-01-19 13:55:00,81.83,81.85,81.82,81.84,5893.0,72.5843,72.602,72.5754,72.5932,5893.0
2018-01-19 14:00:00,81.83,81.87,81.82,81.82,9855.0,72.5843,72.6198,72.5754,72.5754,9855.0
2018-01-19 14:05:00,81.81,81.84,81.78,81.84,10816.0,72.5665,72.5932,72.5399,72.5932,10816.0
2018-01-19 14:10:00,81.83,81.87,81.83,81.87,10017.0,72.5843,72.6198,72.5843,72.6198,10017.0
2018-01-19 14:15:00,81.87,81.92,81.87,81.92,7333.0,72.6198,72.6641,72.6198,72.6641,7333.0
2018-01-19 14:20:00,81.92,81.94,81.89,81.91,14362.0,72.6641,72.6819,72.6375,72.6552,14362.0
2018-01-19 14:25:00,81.9,81.94,81.87,81.93,15266.0,72.6464,72.6819,72.6198,72.673,15266.0
2018-01-19 14:30:00,81.94,82.03,81.94,81.98,13003.0,72.6819,72.7617,72.6819,72.7173,13003.0
2018-01-19 14:35:00,81.97,82.0,81.88,81.89,13849.0,72.7085,72.7351,72.6286,72.6375,13849.0
2018-01-19 14:40:00,81.89,81.91,81.81,81.81,11048.0,72.6375,72.6552,72.5665,72.5665,11048.0
2018-01-19 14:45:00,81.81,81.83,81.78,81.82,13371.0,72.5665,72.5843,72.5399,72.5754,13371.0
2018-01-19 14:50:00,81.81,81.86,81.81,81.86,13459.0,72.5665,72.6109,72.5665,72.6109,13459.0
2018-01-19 14:55:00,81.87,81.88,81.79,81.83,21155.0,72.6198,72.6286,72.5488,72.5843,21155.0
2018-01-19 15:00:00,81.84,81.84,81.77,81.78,18587.0,72.5932,72.5932,72.5311,72.5399,18587.0
2018-01-19 15:05:00,81.78,81.82,81.73,81.79,15874.0,72.5399,72.5754,72.4956,72.5488,15874.0
2018-01-19 15:10:00,81.78,81.85,81.78,81.84,12856.0,72.5399,72.602,72.5399,72.5932,12856.0
2018-01-19 15:15:00,81.84,81.96,81.84,81.96,15851.0,72.5932,72.6996,72.5932,72.6996,15851.0
2018-01-19 15:20:00,81.95,81.98,81.93,81.95,17643.0,72.6907,72.7173,72.673,72.6907,17643.0
2018-01-19 15:25:00,81.95,82.1,81.93,82.1,15859.0,72.6907,72.8238,72.673,72.8238,15859.0
2018-01-19 15:30:00,82.11,82.11,82.07,82.08,18244.0,72.8326,72.8326,72.7972,72.806,18244.0
2018-01-19 15:35:00,82.09,82.09,82.04,82.07,20358.0,72.8149,72.8149,72.7706,72.7972,20358.0
2018-01-19 15:40:00,82.08,82.11,82.02,82.06,52089.0,72.806,72.8326,72.7528,72.7883,52089.0
2018-01-19 15:45:00,82.06,82.08,82.01,82.08,37535.0,72.7883,72.806,72.7439,72.806,37535.0
2018-01-19 15:50:00,82.09,82.12,81.99,82.05,43949.0,72.8149,72.8415,72.7262,72.7794,43949.0
2018-01-19 15:55:00,82.05,82.08,82.03,82.07,108088.0,72.7794,72.806,72.7617,72.7972,108088.0
2018-01-22 09:30:00,82.37,82.74,82.12,82.6,24020.0,73.0633,73.3915,72.8415,73.2673,24020.0
2018-01-22 09:35:00,82.54,82.61,82.4,82.49,11602.0,73.2141,73.2762,73.0899,73.1697,11602.0
2018-01-22 09:40:00,82.5,82.67,82.5,82.55,8041.0,73.1786,73.3294,73.1786,73.2229,8041.0
2018-01-22 09:45:00,82.53,82.62,82.51,82.62,10250.0,73.2052,73.285,73.1875,73.285,10250.0
2018-01-22 09:50:00,82.61,82.65,82.35,82.48,11816.0,73.2762,73.3116,73.0455,73.1608,11816.0
2018-01-22 09:55:00,82.46,82.53,82.37,82.49,30517.0,73.1431,73.2052,73.0633,73.1697,30517.0
2018-01-22 10:00:00,82.47,82.5,82.41,82.41,17566.0,73.152,73.1786,73.0988,73.0988,17566.0
2018-01-22 10:05:00,82.42,82.58,82.38,82.54,21391.0,73.1076,73.2495,73.0721,73.2141,21391.0
2018-01-22 10:10:00,82.54,82.71,82.51,82.7,11599.0,73.2141,73.3649,73.1875,73.356,11599.0
2018-01-22 10:15:00,82.74,82.74,82.59,82.67,40269.0,73.3915,73.3915,73.2584,73.3294,40269.0
2018-01-22 10:20:00,82.67,82.76,82.67,82.72,11635.0,73.3294,73.4092,73.3294,73.3737,11635.0
2018-01-22 10:25:00,82.7,82.75,82.63,82.65,12529.0,73.356,73.4003,73.2939,73.3116,12529.0
2018-01-22 10:30:00,82.68,82.71,82.63,82.64,12898.0,73.3382,73.3649,73.2939,73.3028,12898.0
2018-01-22 10:35:00,82.62,82.65,82.49,82.54,12720.0,73.285,73.3116,73.1697,73.2141,12720.0
2018-01-22 10:40:00,82.54,82.63,82.53,82.59,8866.0,73.2141,73.2939,73.2052,73.2584,8866.0
2018-01-22 10:45:00,82.61,82.64,82.6,82.62,16310.0,73.2762,73.3028,73.2673,73.285,16310.0
2018-01-22 10:50:00,82.63,82.68,82.6,82.61,15090.0,73.2939,73.3382,73.2673,73.2762,15090.0
2018-01-22 10:55:00,82.59,82.61,82.51,82.55,13533.0,73.2584,73.2762,73.1875,73.2229,13533.0
2018-01-22 11:00:00,82.53,82.55,82.42,82.44,15435.0,73.2052,73.2229,73.1076,73.1254,15435.0
2018-01-22 11:05:00,82.45,82.46,82.4,82.41,15335.0,73.1342,73.1431,73.0899,73.0988,15335.0
2018-01-22 11:10:00,82.41,82.48,82.37,82.39,14807.0,73.0988,73.1608,73.0633,73.081,14807.0
2018-01-22 11:15:00,82.4,82.46,82.38,82.45,13042.0,73.0899,73.1431,73.0721,73.1342,13042.0
2018-01-22 11:20:00,82.44,82.46,82.38,82.41,9924.0,73.1254,73.1431,73.0721,73.0988,9924.0
2018-01-22 11:25:00,82.4,82.43,82.3,82.31,8659.0,73.0899,73.1165,73.0012,73.0101,8659.0
2018-01-22 11:30:00,82.33,82.36,82.25,82.28,26901.0,73.0278,73.0544,72.9568,72.9834,26901.0
2018-01-22 11:35:00,82.28,82.38,82.26,82.38,8175.0,72.9834,73.0721,72.9657,73.0721,8175.0
2018-01-22 11:40:00,82.37,82.38,82.31,82.32,10639.0,73.0633,73.0721,73.0101,73.0189,10639.0
2018-01-22 11:45:00,82.32,82.36,82.26,82.33,7864.0,73.0189,73.0544,72.9657,73.0278,7864.0
2018-01-22 11:50:00,82.34,82.45,82.32,82.45,13957.0,73.0367,73.1342,73.0189,73.1342,13957.0
2018-01-22 11:55:00,82.45,82.47,82.42,82.45,14275.0,73.1342,73.152,73.1076,73.1342,14275.0
2018-01-22 12:00:00,82.46,82.47,82.37,82.44,7654.0,73.1431,73.152,73.0633,73.1254,7654.0
2018-01-22 12:05:00,82.43,82.45,82.39,82.39,7655.0,73.1165,73.1342,73.081,73.081,7655.0
2018-01-22 12:10:00,82.37,82.41,82.37,82.4,4493.0,73.0633,73.0988,73.0633,73.0899,4493.0
2018-01-22 12:15:00,82.39,82.43,82.39,82.42,6900.0,73.081,73.1165,73.081,73.1076,6900.0
2018-01-22 12:20:00,82.42,82.47,82.4,82.44,11876.0,73.1076,73.152,73.0899,73.1254,11876.0
2018-01-22 12:25:00,82.44,82.48,82.43,82.45,6527.0,73.1254,73.1608,73.1165,73.1342,6527.0
2018-01-22 12:30:00,82.45,82.45,82.39,82.43,6557.0,73.1342,73.1342,73.081,73.1165,6557.0
2018-01-22 12:35:00,82.43,82.44,82.42,82.42,5206.0,73.1165,73.1254,73.1076,73.1076,5206.0
2018-01-22 12:40:00,82.43,82.48,82.38,82.48,28223.0,73.1165,73.1608,73.0721,73.1608,28223.0
2018-01-22 12:45:00,82.48,82.49,82.45,82.48,14069.0,73.1608,73.1697,73.1342,73.1608,14069.0
2018-01-22 12:50:00,82.48,82.5,82.43,82.44,13259.0,73.1608,73.1786,73.1165,73.1254,13259.0
2018-01-22 12:55:00,82.44,82.45,82.35,82.35,9687.0,73.1254,73.1342,73.0455,73.0455,9687.0
2018-01-22 13:00:00,82.37,82.42,82.36,82.4,9331.0,73.0633,73.1076,73.0544,73.0899,9331.0
2018-01-22 13:05:00,82.38,82.39,82.36,82.37,3443.0,73.0721,73.081,73.0544,73.0633,3443.0
2018-01-22 13:10:00,82.37,82.4,82.37,82.4,4558.0,73.0633,73.0899,73.0633,73.0899,4558.0
2018-01-22 13:15:00,82.4,82.42,82.37,82.39,8980.0,73.0899,73.1076,73.0633,73.081,8980.0
2018-01-22 13:20:00,82.4,82.4,82.29,82.33,6656.0,73.0899,73.0899,72.9923,73.0278,6656.0
2018-01-22 13:25:00,82.33,82.37,82.33,82.37,3293.0,73.0278,73.0633,73.0278,73.0633,3293.0
2018-01-22 13:30:00,82.36,82.38,82.35,82.37,5840.0,73.0544,73.0721,73.0455,73.0633,5840.0
2018-01-22 13:35:00,82.37,82.38,82.33,82.33,13238.0,73.0633,73.0721,73.0278,73.0278,13238.0
2018-01-22 13:40:00,82.35,82.36,82.34,82.35,7560.0,73.0455,73.0544,73.0367,73.0455,7560.0
2018-01-22 13:45:00,82.34,82.36,82.32,82.34,9314.0,73.0367,73.0544,73.0189,73.0367,9314.0
2018-01-22 13:50:00,82.34,82.36,82.32,82.32,11886.0,73.0367,73.0544,73.0189,73.0189,11886.0
2018-01-22 13:55:00,82.31,82.36,82.31,82.35,10931.0,73.0101,73.0544,73.0101,73.0455,10931.0
2018-01-22 14:00:00,82.35,82.36,82.31,82.32,9465.0,73.0455,73.0544,73.0101,73.0189,9465.0
2018-01-22 14:05:00,82.31,82.34,82.31,82.34,12723.0,73.0101,73.0367,73.0101,73.0367,12723.0
2018-01-22 14:10:00,82.34,82.36,82.33,82.33,18220.0,73.0367,73.0544,73.0278,73.0278,18220.0
2018-01-22 14:15:00,82.32,82.36,82.32,82.36,9492.0,73.0189,73.0544,73.0189,73.0544,9492.0
2018-01-22 14:20:00,82.35,82.36,82.28,82.32,10594.0,73.0455,73.0544,72.9834,73.0189,10594.0
2018-01-22 14:25:00,82.3,82.34,82.3,82.32,7055.0,73.0012,73.0367,73.0012,73.0189,7055.0
2018-01-22 14:30:00,82.33,82.34,82.29,82.31,13300.0,73.0278,73.0367,72.9923,73.0101,13300.0
2018-01-22 14:35:00,82.31,82.36,82.3,82.36,6385.0,73.0101,73.0544,73.0012,73.0544,6385.0
2018-01-22 14:40:00,82.36,82.44,82.34,82.44,11451.0,73.0544,73.1254,73.0367,73.1254,11451.0
2018-01-22 14:45:00,82.45,82.52,82.44,82.5,62738.0,73.1342,73.1963,73.1254,73.1786,62738.0
2018-01-22 14:50:00,82.51,82.55,82.47,82.47,13125.0,73.1875,73.2229,73.152,73.152,13125.0
2018-01-22 14:55:00,82.47,82.51,82.44,82.45,6249.0,73.152,73.1875,73.1254,73.1342,6249.0
2018-01-22 15:00:00,82.46,82.51,82.45,82.51,12079.0,73.1431,73.1875,73.1342,73.1875,12079.0
2018-01-22 15:05:00,82.5,82.52,82.47,82.48,12495.0,73.1786,73.1963,73.152,73.1608,12495.0
2018-01-22 15:10:00,82.48,82.5,82.47,82.48,13679.0,73.1608,73.1786,73.152,73.1608,13679.0
2018-01-22 15:15:00,82.49,82.5,82.46,82.49,13515.0,73.1697,73.1786,73.1431,73.1697,13515.0
2018-01-22 15:20:00,82.48,82.53,82.48,82.5,21230.0,73.1608,73.2052,73.1608,73.1786,21230.0
2018-01-22 15:25:00,82.51,82.54,82.5,82.54,12897.0,73.1875,73.2141,73.1786,73.2141,12897.0
2018-01-22 15:30:00,82.54,82.54,82.47,82.48,26943.0,73.2141,73.2141,73.152,73.1608,26943.0
2018-01-22 15:35:00,82.48,82.53,82.46,82.53,23617.0,73.1608,73.2052,73.1431,73.2052,23617.0
2018-01-22 15:40:00,82.52,82.55,82.5,82.54,22485.0,73.1963,73.2229,73.1786,73.2141,22485.0
2018-01-22 15:45:00,82.54,82.63,82.54,82.6,37230.0,73.2141,73.2939,73.2141,73.2673,37230.0
2018-01-22 15:50:00,82.61,82.64,82.58,82.63,47116.0,73.2762,73.3028,73.2495,73.2939,47116.0
2018-01-22 15:55:00,82.63,82.71,82.59,82.7,113604.0,73.2939,73.3649,73.2584,73.356,113604.0
2018-01-23 09:30:00,82.67,82.87,82.36,82.81,57648.0,73.3294,73.5068,73.0544,73.4536,57648.0
2018-01-23 09:35:00,82.78,83.04,82.77,83.04,19502.0,73.4269,73.6576,73.4181,73.6576,19502.0
2018-01-23 09:40:00,83.04,83.18,83.04,83.17,13109.0,73.6576,73.7818,73.6576,73.7729,13109.0
2018-01-23 09:45:00,83.17,83.34,83.13,83.29,15037.0,73.7729,73.9237,73.7374,73.8793,15037.0
2018-01-23 09:50:00,83.31,83.35,83.14,83.15,13048.0,73.8971,73.9325,73.7463,73.7551,13048.0
2018-01-23 09:55:00,83.16,83.18,82.98,83.04,22417.0,73.764,73.7818,73.6043,73.6576,22417.0
2018-01-23 10:00:00,83.01,83.13,82.96,83.01,10868.0,73.631,73.7374,73.5866,73.631,10868.0
2018-01-23 10:05:00,82.93,83.01,82.83,82.89,16198.0,73.56,73.631,73.4713,73.5245,16198.0
2018-01-23 10:10:00,82.87,83.01,82.85,82.92,16193.0,73.5068,73.631,73.489,73.5511,16193.0
2018-01-23 10:15:00,82.95,83.05,82.92,83.01,9254.0,73.5777,73.6664,73.5511,73.631,9254.0
2018-01-23 10:20:00,83.03,83.05,82.93,82.94,12568.0,73.6487,73.6664,73.56,73.5689,12568.0
2018-01-23 10:25:00,82.94,82.96,82.86,82.94,8380.0,73.5689,73.5866,73.4979,73.5689,8380.0
2018-01-23 10:30:00,82.91,82.98,82.85,82.98,8342.0,73.5423,73.6043,73.489,73.6043,8342.0
2018-01-23 10:35:00,82.97,83.03,82.95,82.97,13226.0,73.5955,73.6487,73.5777,73.5955,13226.0
2018-01-23 10:40:00,82.94,83.08,82.94,83.08,6203.0,73.5689,73.6931,73.5689,73.6931,6203.0
2018-01-23 10:45:00,83.07,83.11,83.04,83.06,18657.0,73.6842,73.7197,73.6576,73.6753,18657.0
2018-01-23 10:50:00,83.07,83.15,83.06,83.12,11023.0,73.6842,73.7551,73.6753,73.7285,11023.0
2018-01-23 10:55:00,83.11,83.23,83.11,83.16,10361.0,73.7197,73.8261,73.7197,73.764,10361.0
2018-01-23 11:00:00,83.17,83.19,82.95,82.97,19711.0,73.7729,73.7906,73.5777,73.5955,19711.0
2018-01-23 11:05:00,83.0,83.04,82.93,82.95,10509.0,73.6221,73.6576,73.56,73.5777,10509.0
2018-01-23 11:10:00,82.96,82.99,82.81,82.85,42342.0,73.5866,73.6132,73.4536,73.489,42342.0
2018-01-23 11:15:00,82.84,82.86,82.74,82.77,51637.0,73.4802,73.4979,73.3915,73.4181,51637.0
2018-01-23 11:20:00,82.78,82.82,82.72,82.77,22048.0,73.4269,73.4624,73.3737,73.4181,22048.0
2018-01-23 11:25:00,82.77,82.85,82.74,82.83,32762.0,73.4181,73.489,73.3915,73.4713,32762.0
2018-01-23 11:30:00,82.85,82.95,82.85,82.94,12622.0,73.489,73.5777,73.489,73.5689,12622.0
2018-01-23 11:35:00,82.92,82.92,82.77,82.78,19318.0,73.5511,73.5511,73.4181,73.4269,19318.0
2018-01-23 11:40:00,82.8,82.81,82.64,82.81,17448.0,73.4447,73.4536,73.3028,73.4536,17448.0
2018-01-23 11:45:00,82.81,82.96,82.8,82.87,23075.0,73.4536,73.5866,73.4447,73.5068,23075.0
2018-01-23 11:50:00,82.85,83.02,82.84,83.0,9448.0,73.489,73.6398,73.4802,73.6221,9448.0
2018-01-23 11:55:00,83.01,83.03,82.86,82.86,10265.0,73.631,73.6487,73.4979,73.4979,10265.0
2018-01-23 12:00:00,82.9,82.95,82.89,82.94,9498.0,73.5334,73.5777,73.5245,73.5689,9498.0
2018-01-23 12:05:00,82.94,82.94,82.83,82.83,7026.0,73.5689,73.5689,73.4713,73.4713,7026.0
2018-01-23 12:10:00,82.84,82.87,82.78,82.81,14072.0,73.4802,73.5068,73.4269,73.4536,14072.0
2018-01-23 12:15:00,82.81,82.91,82.8,82.8,17332.0,73.4536,73.5423,73.4447,73.4447,17332.0
2018-01-23 12:20:00,82.82,82.95,82.81,82.95,46802.0,73.4624,73.5777,73.4536,73.5777,46802.0
2018-01-23 12:25:00,82.97,83.0,82.95,82.96,9244.0,73.5955,73.6221,73.5777,73.5866,9244.0
2018-01-23 12:30:00,82.96,83.0,82.94,82.99,8129.0,73.5866,73.6221,73.5689,73.6132,8129.0
2018-01-23 12:35:00,82.99,83.0,82.92,82.94,30301.0,73.6132,73.6221,73.5511,73.5689,30301.0
2018-01-23 12:40:00,82.95,82.96,82.87,82.87,7096.0,73.5777,73.5866,73.5068,73.5068,7096.0
2018-01-23 12:45:00,82.88,82.91,82.88,82.9,4144.0,73.5156,73.5423,73.5156,73.5334,4144.0
2018-01-23 12:50:00,82.89,82.92,82.88,82.91,18661.0,73.5245,73.5511,73.5156,73.5423,18661.0
2018-01-23 12:55:00,82.93,82.99,82.93,82.97,22968.0,73.56,73.6132,73.56,73.5955,22968.0
2018-01-23 13:00:00,82.98,83.03,82.98,82.98,7972.0,73.6043,73.6487,73.6043,73.6043,7972.0
2018-01-23 13:05:00,82.97,82.97,82.92,82.94,6154.0,73.5955,73.5955,73.5511,73.5689,6154.0
2018-01-23 13:10:00,82.95,82.96,82.89,82.89,6927.0,73.5777,73.5866,73.5245,73.5245,6927.0
2018-01-23 13:15:00,82.9,82.93,82.89,82.9,6283.0,73.5334,73.56,73.5245,73.5334,6283.0
2018-01-23 13:20:00,82.88,82.91,82.87,82.88,5687.0,73.5156,73.5423,73.5068,73.5156,5687.0
2018-01-23 13:25:00,82.88,82.93,82.87,82.92,9008.0,73.5156,73.56,73.5068,73.5511,9008.0
2018-01-23 13:30:00,82.91,82.92,82.89,82.89,4848.0,73.5423,73.5511,73.5245,73.5245,4848.0
2018-01-23 13:35:00,82.89,82.92,82.88,82.92,5317.0,73.5245,73.5511,73.5156,73.5511,5317.0
2018-01-23 13:40:00,82.92,83.01,82.91,83.0,12525.0,73.5511,73.631,73.5423,73.6221,12525.0
2018-01-23 13:45:00,83.0,83.06,82.99,83.0,7775.0,73.6221,73.6753,73.6132,73.6221,7775.0
2018-01-23 13:50:00,83.01,83.04,83.0,83.03,6338.0,73.631,73.6576,73.6221,73.6487,6338.0
2018-01-23 13:55:00,83.03,83.06,83.0,83.0,13109.0,73.6487,73.6753,73.6221,73.6221,13109.0
2018-01-23 14:00:00,83.01,83.05,82.94,82.94,10110.0,73.631,73.6664,73.5689,73.5689,10110.0
2018-01-23 14:05:00,82.96,82.96,82.83,82.86,23158.0,73.5866,73.5866,73.4713,73.4979,23158.0
2018-01-23 14:10:00,82.86,82.89,82.84,82.89,8132.0,73.4979,73.5245,73.4802,73.5245,8132.0
2018-01-23 14:15:00,82.9,83.01,82.89,83.01,38583.0,73.5334,73.631,73.5245,73.631,38583.0
2018-01-23 14:20:00,83.01,83.15,82.94,83.05,83009.0,73.631,73.7551,73.5689,73.6664,83009.0
2018-01-23 14:25:00,83.05,83.05,83.01,83.03,16308.0,73.6664,73.6664,73.631,73.6487,16308.0
2018-01-23 14:30:00,83.03,83.04,83.0,83.02,13338.0,73.6487,73.6576,73.6221,73.6398,13338.0
2018-01-23 14:35:00,83.02,83.03,82.95,82.97,15057.0,73.6398,73.6487,73.5777,73.5955,15057.0
2018-01-23 14:40:00,82.97,83.02,82.97,83.0,8203.0,73.5955,73.6398,73.5955,73.6221,8203.0
2018-01-23 14:45:00,83.0,83.06,83.0,83.05,30835.0,73.6221,73.6753,73.6221,73.6664,30835.0
2018-01-23 14:50:00,83.05,83.09,83.0,83.05,19660.0,73.6664,73.7019,73.6221,73.6664,19660.0
2018-01-23 14:55:00,83.06,83.09,83.01,83.05,31153.0,73.6753,73.7019,73.631,73.6664,31153.0
2018-01-23 15:00:00,83.05,83.12,83.02,83.09,29878.0,73.6664,73.7285,73.6398,73.7019,29878.0
2018-01-23 15:05:00,83.07,83.09,83.0,83.05,39326.0,73.6842,73.7019,73.6221,73.6664,39326.0
2018-01-23 15:10:00,83.05,83.05,82.93,82.95,16145.0,73.6664,73.6664,73.56,73.5777,16145.0
2018-01-23 15:15:00,82.95,83.0,82.94,83.0,30105.0,73.5777,73.6221,73.5689,73.6221,30105.0
2018-01-23 15:20:00,82.98,83.0,82.96,82.99,10925.0,73.6043,73.6221,73.5866,73.6132,10925.0
2018-01-23 15:25:00,82.98,82.99,82.94,82.97,14509.0,73.6043,73.6132,73.5689,73.5955,14509.0
2018-01-23 15:30:00,82.98,83.0,82.97,83.0,19694.0,73.6043,73.6221,73.5955,73.6221,19694.0
2018-01-23 15:35:00,82.99,83.0,82.97,83.0,16739.0,73.6132,73.6221,73.5955,73.6221,16739.0
2018-01-23 15:40:00,82.99,82.99,82.94,82.97,21938.0,73.6132,73.6132,73.5689,73.5955,21938.0
2018-01-23 15:45:00,82.98,83.02,82.95,82.95,73654.0,73.6043,73.6398,73.5777,73.5777,73654.0
2018-01-23 15:50:00,82.96,82.99,82.89,82.95,54728.0,73.5866,73.6132,73.5245,73.5777,54728.0
2018-01-23 15:55:00,82.95,82.99,82.92,82.96,116072.0,73.5777,73.6132,73.5511,73.5866,116072.0
2018-01-24 09:30:00,82.99,83.13,82.79,82.89,76527.0,73.6132,73.7374,73.4358,73.5245,76527.0
2018-01-24 09:35:00,82.84,83.03,82.74,83.01,13177.0,73.4802,73.6487,73.3915,73.631,13177.0
2018-01-24 09:40:00,83.01,83.09,82.95,82.96,34862.0,73.631,73.7019,73.5777,73.5866,34862.0
2018-01-24 09:45:00,82.95,83.28,82.95,83.28,26120.0,73.5777,73.8705,73.5777,73.8705,26120.0
2018-01-24 09:50:00,83.25,83.6,83.25,83.52,31961.0,73.8438,74.1543,73.8438,74.0833,31961.0
2018-01-24 09:55:00,83.51,83.6,83.47,83.54,53785.0,74.0745,74.1543,74.039,74.1011,53785.0
2018-01-24 10:00:00,83.53,83.56,83.39,83.56,20990.0,74.0922,74.1188,73.968,74.1188,20990.0
2018-01-24 10:05:00,83.57,83.63,83.49,83.56,39546.0,74.1277,74.1809,74.0567,74.1188,39546.0
2018-01-24 10:10:00,83.56,83.58,83.42,83.42,39043.0,74.1188,74.1366,73.9946,73.9946,39043.0
2018-01-24 10:15:00,83.45,83.51,83.3,83.41,34861.0,74.0212,74.0745,73.8882,73.9858,34861.0
2018-01-24 10:20:00,83.44,83.51,83.38,83.47,37299.0,74.0124,74.0745,73.9592,74.039,37299.0
2018-01-24 10:25:00,83.48,83.52,83.43,83.43,40675.0,74.0479,74.0833,74.0035,74.0035,40675.0
2018-01-24 10:30:00,83.49,83.72,83.46,83.72,23308.0,74.0567,74.2607,74.0301,74.2607,23308.0
2018-01-24 10:35:00,83.75,83.75,83.52,83.53,24872.0,74.2873,74.2873,74.0833,74.0922,24872.0
2018-01-24 10:40:00,83.54,83.63,83.51,83.56,58633.0,74.1011,74.1809,74.0745,74.1188,58633.0
2018-01-24 10:45:00,83.54,83.61,83.5,83.54,54037.0,74.1011,74.1632,74.0656,74.1011,54037.0
2018-01-24 10:50:00,83.54,83.74,83.5,83.69,24366.0,74.1011,74.2785,74.0656,74.2341,24366.0
2018-01-24 10:55:00,83.67,83.67,83.58,83.61,14435.0,74.2164,74.2164,74.1366,74.1632,14435.0
2018-01-24 11:00:00,83.61,83.83,83.61,83.83,25369.0,74.1632,74.3583,74.1632,74.3583,25369.0
2018-01-24 11:05:00,83.82,83.83,83.65,83.67,17283.0,74.3494,74.3583,74.1986,74.2164,17283.0
2018-01-24 11:10:00,83.65,83.65,83.48,83.5,38046.0,74.1986,74.1986,74.0479,74.0656,38046.0
2018-01-24 11:15:00,83.49,83.61,83.46,83.57,19479.0,74.0567,74.1632,74.0301,74.1277,19479.0
2018-01-24 11:20:00,83.59,83.67,83.53,83.58,26224.0,74.1454,74.2164,74.0922,74.1366,26224.0
2018-01-24 11:25:00,83.58,83.61,83.5,83.56,20042.0,74.1366,74.1632,74.0656,74.1188,20042.0
2018-01-24 11:30:00,83.56,83.6,83.49,83.53,34283.0,74.1188,74.1543,74.0567,74.0922,34283.0
2018-01-24 11:35:00,83.56,83.61,83.46,83.58,16542.0,74.1188,74.1632,74.0301,74.1366,16542.0
2018-01-24 11:40:00,83.57,83.72,83.57,83.68,11575.0,74.1277,74.2607,74.1277,74.2253,11575.0
2018-01-24 11:45:00,83.68,83.83,83.65,83.81,32665.0,74.2253,74.3583,74.1986,74.3406,32665.0
2018-01-24 11:50:00,83.83,83.84,83.73,83.79,19598.0,74.3583,74.3672,74.2696,74.3228,19598.0
2018-01-24 11:55:00,83.78,83.88,83.75,83.81,20055.0,74.314,74.4027,74.2873,74.3406,20055.0
2018-01-24 12:00:00,83.81,83.82,83.73,83.79,13052.0,74.3406,74.3494,74.2696,74.3228,13052.0
2018-01-24 12:05:00,83.79,83.79,83.63,83.67,13495.0,74.3228,74.3228,74.1809,74.2164,13495.0
2018-01-24 12:10:00,83.7,83.76,83.69,83.76,10265.0,74.243,74.2962,74.2341,74.2962,10265.0
2018-01-24 12:15:00,83.75,83.84,83.71,83.73,16896.0,74.2873,74.3672,74.2519,74.2696,16896.0
2018-01-24 12:20:00,83.72,83.72,83.59,83.6,10596.0,74.2607,74.2607,74.1454,74.1543,10596.0
2018-01-24 12:25:00,83.62,83.64,83.59,83.64,12391.0,74.172,74.1898,74.1454,74.1898,12391.0
2018-01-24 12:30:00,83.63,83.66,83.58,83.59,8249.0,74.1809,74.2075,74.1366,74.1454,8249.0
2018-01-24 12:35:00,83.58,83.58,83.43,83.46,8415.0,74.1366,74.1366,74.0035,74.0301,8415.0
2018-01-24 12:40:00,83.46,83.5,83.4,83.4,11782.0,74.0301,74.0656,73.9769,73.9769,11782.0
2018-01-24 12:45:00,83.4,83.46,83.35,83.44,8484.0,73.9769,74.0301,73.9325,74.0124,8484.0
2018-01-24 12:50:00,83.47,83.51,83.44,83.49,7067.0,74.039,74.0745,74.0124,74.0567,7067.0
2018-01-24 12:55:00,83.46,83.54,83.46,83.47,6770.0,74.0301,74.1011,74.0301,74.039,6770.0
2018-01-24 13:00:00,83.48,83.49,83.45,83.45,9533.0,74.0479,74.0567,74.0212,74.0212,9533.0
2018-01-24 13:05:00,83.46,83.48,83.41,83.43,6250.0,74.0301,74.0479,73.9858,74.0035,6250.0
2018-01-24 13:10:00,83.4,83.5,83.4,83.5,9910.0,73.9769,74.0656,73.9769,74.0656,9910.0
2018-01-24 13:15:00,83.48,83.49,83.4,83.44,6300.0,74.0479,74.0567,73.9769,74.0124,6300.0
2018-01-24 13:20:00,83.43,83.54,83.42,83.54,7704.0,74.0035,74.1011,73.9946,74.1011,7704.0
2018-01-24 13:25:00,83.55,83.6,83.46,83.5,51766.0,74.1099,74.1543,74.0301,74.0656,51766.0
2018-01-24 13:30:00,83.5,83.55,83.49,83.54,64440.0,74.0656,74.1099,74.0567,74.1011,64440.0
2018-01-24 13:35:00,83.54,83.61,83.47,83.52,83853.0,74.1011,74.1632,74.039,74.0833,83853.0
2018-01-24 13:40:00,83.5,83.52,83.46,83.49,23629.0,74.0656,74.0833,74.0301,74.0567,23629.0
2018-01-24 13:45:00,83.5,83.5,83.35,83.35,16712.0,74.0656,74.0656,73.9325,73.9325,16712.0
2018-01-24 13:50:00,83.35,83.49,83.33,83.49,16665.0,73.9325,74.0567,73.9148,74.0567,16665.0
2018-01-24 13:55:00,83.5,83.52,83.43,83.5,18114.0,74.0656,74.0833,74.0035,74.0656,18114.0
2018-01-24 14:00:00,83.49,83.57,83.45,83.45,12379.0,74.0567,74.1277,74.0212,74.0212,12379.0
2018-01-24 14:05:00,83.44,83.52,83.44,83.49,9066.0,74.0124,74.0833,74.0124,74.0567,9066.0
2018-01-24 14:10:00,83.48,83.5,83.37,83.37,10104.0,74.0479,74.0656,73.9503,73.9503,10104.0
2018-01-24 14:15:00,83.4,83.51,83.4,83.5,12419.0,73.9769,74.0745,73.9769,74.0656,12419.0
2018-01-24 14:20:00,83.5,83.52,83.45,83.46,11461.0,74.0656,74.0833,74.0212,74.0301,11461.0
2018-01-24 14:25:00,83.45,83.47,83.39,83.45,13761.0,74.0212,74.039,73.968,74.0212,13761.0
2018-01-24 14:30:00,83.45,83.48,83.38,83.41,11172.0,74.0212,74.0479,73.9592,73.9858,11172.0
2018-01-24 14:35:00,83.43,83.51,83.43,83.49,9379.0,74.0035,74.0745,74.0035,74.0567,9379.0
2018-01-24 14:40:00,83.49,83.53,83.47,83.53,16521.0,74.0567,74.0922,74.039,74.0922,16521.0
2018-01-24 14:45:00,83.53,83.56,83.48,83.52,14163.0,74.0922,74.1188,74.0479,74.0833,14163.0
2018-01-24 14:50:00,83.52,83.54,83.48,83.53,15154.0,74.0833,74.1011,74.0479,74.0922,15154.0
2018-01-24 14:55:00,83.53,83.55,83.49,83.52,25476.0,74.0922,74.1099,74.0567,74.0833,25476.0
2018-01-24 15:00:00,83.52,83.53,83.43,83.46,23615.0,74.0833,74.0922,74.0035,74.0301,23615.0
2018-01-24 15:05:00,83.45,83.52,83.42,83.52,15514.0,74.0212,74.0833,73.9946,74.0833,15514.0
2018-01-24 15:10:00,83.53,83.55,83.49,83.52,23521.0,74.0922,74.1099,74.0567,74.0833,23521.0
2018-01-24 15:15:00,83.53,83.58,83.45,83.5,21837.0,74.0922,74.1366,74.0212,74.0656,21837.0
2018-01-24 15:20:00,83.51,83.51,83.42,83.44,24142.0,74.0745,74.0745,73.9946,74.0124,24142.0
2018-01-24 15:25:00,83.45,83.48,83.37,83.48,17083.0,74.0212,74.0479,73.9503,74.0479,17083.0
2018-01-24 15:30:00,83.48,83.54,83.45,83.46,31777.0,74.0479,74.1011,74.0212,74.0301,31777.0
2018-01-24 15:35:00,83.46,83.52,83.45,83.49,27308.0,74.0301,74.0833,74.0212,74.0567,27308.0
2018-01-24 15:40:00,83.49,83.52,83.46,83.5,32957.0,74.0567,74.0833,74.0301,74.0656,32957.0
2018-01-24 15:45:00,83.51,83.63,83.5,83.54,77358.0,74.0745,74.1809,74.0656,74.1011,77358.0
2018-01-24 15:50:00,83.54,83.54,83.45,83.47,60903.0,74.1011,74.1011,74.0212,74.039,60903.0
2018-01-24 15:55:00,83.47,83.49,83.42,83.45,83088.0,74.039,74.0567,73.9946,74.0212,83088.0
2018-01-25 09:30:00,83.73,83.84,83.51,83.79,46567.0,74.2696,74.3672,74.0745,74.3228,46567.0
2018-01-25 09:35:00,83.78,83.81,83.6,83.65,18425.0,74.314,74.3406,74.1543,74.1986,18425.0
2018-01-25 09:40:00,83.65,83.7,83.5,83.62,13739.0,74.1986,74.243,74.0656,74.172,13739.0
2018-01-25 09:45:00,83.53,83.67,83.42,83.65,13774.0,74.0922,74.2164,73.9946,74.1986,13774.0
2018-01-25 09:50:00,83.62,83.64,83.4,83.42,36270.0,74.172,74.1898,73.9769,73.9946,36270.0
2018-01-25 09:55:00,83.42,83.42,83.22,83.38,11111.0,73.9946,73.9946,73.8172,73.9592,11111.0
2018-01-25 10:00:00,83.6,83.6,83.47,83.53,8629.0,74.1543,74.1543,74.039,74.0922,8629.0
2018-01-25 10:05:00,83.57,83.62,83.32,83.32,23791.0,74.1277,74.172,73.9059,73.9059,23791.0
2018-01-25 10:10:00,83.38,83.45,83.34,83.4,21816.0,73.9592,74.0212,73.9237,73.9769,21816.0
2018-01-25 10:15:00,83.4,83.41,83.27,83.36,51777.0,73.9769,73.9858,73.8616,73.9414,51777.0
2018-01-25 10:20:00,83.37,83.48,83.33,83.45,12194.0,73.9503,74.0479,73.9148,74.0212,12194.0
2018-01-25 10:25:00,83.45,83.46,83.37,83.39,12128.0,74.0212,74.0301,73.9503,73.968,12128.0
2018-01-25 10:30:00,83.43,83.62,83.41,83.62,20260.0,74.0035,74.172,73.9858,74.172,20260.0
2018-01-25 10:35:00,83.6,83.81,83.59,83.81,29399.0,74.1543,74.3406,74.1454,74.3406,29399.0
2018-01-25 10:40:00,83.8,83.8,83.7,83.73,12266.0,74.3317,74.3317,74.243,74.2696,12266.0
2018-01-25 10:45:00,83.74,83.78,83.67,83.78,14060.0,74.2785,74.314,74.2164,74.314,14060.0
2018-01-25 10:50:00,83.78,83.89,83.78,83.84,15008.0,74.314,74.4115,74.314,74.3672,15008.0
2018-01-25 10:55:00,83.82,83.94,83.82,83.94,17153.0,74.3494,74.4559,74.3494,74.4559,17153.0
2018-01-25 11:00:00,83.93,84.0,83.92,83.98,15338.0,74.447,74.5091,74.4381,74.4914,15338.0
2018-01-25 11:05:00,83.99,84.0,83.86,83.98,21761.0,74.5002,74.5091,74.3849,74.4914,21761.0
2018-01-25 11:10:00,83.98,84.04,83.92,84.03,27162.0,74.4914,74.5446,74.4381,74.5357,27162.0
2018-01-25 11:15:00,84.04,84.05,83.99,84.0,19527.0,74.5446,74.5535,74.5002,74.5091,19527.0
2018-01-25 11:20:00,84.01,84.01,83.94,83.96,11453.0,74.518,74.518,74.4559,74.4736,11453.0
2018-01-25 11:25:00,83.97,83.99,83.93,83.93,17335.0,74.4825,74.5002,74.447,74.447,17335.0
2018-01-25 11:30:00,83.94,83.94,83.83,83.89,16124.0,74.4559,74.4559,74.3583,74.4115,16124.0
2018-01-25 11:35:00,83.89,83.97,83.89,83.94,13205.0,74.4115,74.4825,74.4115,74.4559,13205.0
2018-01-25 11:40:00,83.94,84.09,83.94,84.07,20023.0,74.4559,74.5889,74.4559,74.5712,20023.0
2018-01-25 11:45:00,84.06,84.1,83.96,83.96,13997.0,74.5623,74.5978,74.4736,74.4736,13997.0
2018-01-25 11:50:00,83.98,84.03,83.89,83.93,11554.0,74.4914,74.5357,74.4115,74.447,11554.0
2018-01-25 11:55:00,83.93,83.97,83.87,83.87,17805.0,74.447,74.4825,74.3938,74.3938,17805.0
2018-01-25 12:00:00,83.85,83.97,83.83,83.9,16599.0,74.3761,74.4825,74.3583,74.4204,16599.0
2018-01-25 12:05:00,83.91,83.92,83.85,83.85,5122.0,74.4293,74.4381,74.3761,74.3761,5122.0
2018-01-25 12:10:00,83.85,83.95,83.85,83.91,9470.0,74.3761,74.4648,74.3761,74.4293,9470.0
2018-01-25 12:15:00,83.92,83.95,83.9,83.94,6145.0,74.4381,74.4648,74.4204,74.4559,6145.0
2018-01-25 12:20:00,83.96,84.0,83.95,83.98,13332.0,74.4736,74.5091,74.4648,74.4914,13332.0
2018-01-25 12:25:00,83.98,84.06,83.96,83.98,12299.0,74.4914,74.5623,74.4736,74.4914,12299.0
2018-01-25 12:30:00,83.98,83.98,83.93,83.97,8857.0,74.4914,74.4914,74.447,74.4825,8857.0
2018-01-25 12:35:00,83.97,83.99,83.97,83.98,4346.0,74.4825,74.5002,74.4825,74.4914,4346.0
2018-01-25 12:40:00,83.97,83.98,83.95,83.95,5415.0,74.4825,74.4914,74.4648,74.4648,5415.0
2018-01-25 12:45:00,83.95,83.96,83.82,83.83,19741.0,74.4648,74.4736,74.3494,74.3583,19741.0
2018-01-25 12:50:00,83.83,83.83,83.61,83.64,34106.0,74.3583,74.3583,74.1632,74.1898,34106.0
2018-01-25 12:55:00,83.66,83.73,83.64,83.73,15535.0,74.2075,74.2696,74.1898,74.2696,15535.0
2018-01-25 13:00:00,83.71,83.77,83.69,83.77,9339.0,74.2519,74.3051,74.2341,74.3051,9339.0
2018-01-25 13:05:00,83.79,83.84,83.79,83.82,7356.0,74.3228,74.3672,74.3228,74.3494,7356.0
2018-01-25 13:10:00,83.83,83.86,83.81,83.84,8368.0,74.3583,74.3849,74.3406,74.3672,8368.0
2018-01-25 13:15:00,83.84,83.86,83.77,83.82,8838.0,74.3672,74.3849,74.3051,74.3494,8838.0
2018-01-25 13:20:00,83.82,83.82,83.74,83.8,8134.0,74.3494,74.3494,74.2785,74.3317,8134.0
2018-01-25 13:25:00,83.77,83.82,83.73,83.74,9821.0,74.3051,74.3494,74.2696,74.2785,9821.0
2018-01-25 13:30:00,83.73,83.82,83.72,83.82,13094.0,74.2696,74.3494,74.2607,74.3494,13094.0
2018-01-25 13:35:00,83.82,83.87,83.78,83.85,11764.0,74.3494,74.3938,74.314,74.3761,11764.0
2018-01-25 13:40:00,83.87,83.9,83.87,83.89,10046.0,74.3938,74.4204,74.3938,74.4115,10046.0
2018-01-25 13:45:00,83.89,83.92,83.88,83.92,9295.0,74.4115,74.4381,74.4027,74.4381,9295.0
2018-01-25 13:50:00,83.92,84.0,83.91,83.96,12836.0,74.4381,74.5091,74.4293,74.4736,12836.0
2018-01-25 13:55:00,83.97,83.97,83.86,83.86,9718.0,74.4825,74.4825,74.3849,74.3849,9718.0
2018-01-25 14:00:00,83.87,83.87,83.77,83.8,15706.0,74.3938,74.3938,74.3051,74.3317,15706.0
2018-01-25 14:05:00,83.77,83.79,83.69,83.69,20665.0,74.3051,74.3228,74.2341,74.2341,20665.0
2018-01-25 14:10:00,83.7,83.74,83.55,83.61,35305.0,74.243,74.2785,74.1099,74.1632,35305.0
2018-01-25 14:15:00,83.61,83.63,83.49,83.54,26972.0,74.1632,74.1809,74.0567,74.1011,26972.0
2018-01-25 14:20:00,83.54,83.58,83.51,83.52,12561.0,74.1011,74.1366,74.0745,74.0833,12561.0
2018-01-25 14:25:00,83.51,83.56,83.49,83.56,12567.0,74.0745,74.1188,74.0567,74.1188,12567.0
2018-01-25 14:30:00,83.55,83.6,83.53,83.57,18390.0,74.1099,74.1543,74.0922,74.1277,18390.0
2018-01-25 14:35:00,83.56,83.56,83.49,83.52,9154.0,74.1188,74.1188,74.0567,74.0833,9154.0
2018-01-25 14:40:00,83.53,83.57,83.51,83.55,16454.0,74.0922,74.1277,74.0745,74.1099,16454.0
2018-01-25 14:45:00,83.56,83.57,83.49,83.55,13274.0,74.1188,74.1277,74.0567,74.1099,13274.0
2018-01-25 14:50:00,83.55,83.57,83.45,83.53,12564.0,74.1099,74.1277,74.0212,74.0922,12564.0
2018-01-25 14:55:00,83.53,83.57,83.51,83.53,12333.0,74.0922,74.1277,74.0745,74.0922,12333.0
2018-01-25 15:00:00,83.53,83.56,83.48,83.53,17179.0,74.0922,74.1188,74.0479,74.0922,17179.0
2018-01-25 15:05:00,83.53,83.57,83.53,83.56,17062.0,74.0922,74.1277,74.0922,74.1188,17062.0
2018-01-25 15:10:00,83.55,83.6,83.49,83.56,23755.0,74.1099,74.1543,74.0567,74.1188,23755.0
2018-01-25 15:15:00,83.56,83.57,83.5,83.54,15185.0,74.1188,74.1277,74.0656,74.1011,15185.0
2018-01-25 15:20:00,83.54,83.57,83.5,83.52,16675.0,74.1011,74.1277,74.0656,74.0833,16675.0
2018-01-25 15:25:00,83.53,83.57,83.51,83.51,29249.0,74.0922,74.1277,74.0745,74.0745,29249.0
2018-01-25 15:30:00,83.54,83.54,83.46,83.48,29484.0,74.1011,74.1011,74.0301,74.0479,29484.0
2018-01-25 15:35:00,83.49,83.49,83.43,83.48,24085.0,74.0567,74.0567,74.0035,74.0479,24085.0
2018-01-25 15:40:00,83.49,83.6,83.48,83.59,42410.0,74.0567,74.1543,74.0479,74.1454,42410.0
2018-01-25 15:45:00,83.59,83.69,83.59,83.61,41568.0,74.1454,74.2341,74.1454,74.1632,41568.0
2018-01-25 15:50:00,83.61,83.65,83.58,83.58,50573.0,74.1632,74.1986,74.1366,74.1366,50573.0
2018-01-25 15:55:00,83.58,83.6,83.54,83.57,111733.0,74.1366,74.1543,74.1011,74.1277,111733.0
2018-01-26 09:30:00,83.93,84.25,83.84,84.14,47639.0,74.447,74.7309,74.3672,74.6333,47639.0
2018-01-26 09:35:00,84.22,84.38,84.17,84.32,24985.0,74.7042,74.8462,74.6599,74.7929,24985.0
2018-01-26 09:40:00,84.3,84.4,84.21,84.22,31096.0,74.7752,74.8639,74.6954,74.7042,31096.0
2018-01-26 09:45:00,84.27,84.48,84.24,84.48,33209.0,74.7486,74.9349,74.722,74.9349,33209.0
2018-01-26 09:50:00,84.44,84.56,84.42,84.52,16248.0,74.8994,75.0058,74.8816,74.9703,16248.0
2018-01-26 09:55:00,84.51,84.66,84.51,84.63,20401.0,74.9615,75.0945,74.9615,75.0679,20401.0
2018-01-26 10:00:00,84.61,84.71,84.44,84.55,32363.0,75.0502,75.1389,74.8994,74.997,32363.0
2018-01-26 10:05:00,84.56,84.68,84.52,84.65,12365.0,75.0058,75.1123,74.9703,75.0857,12365.0
2018-01-26 10:10:00,84.65,84.65,84.48,84.51,40897.0,75.0857,75.0857,74.9349,74.9615,40897.0
2018-01-26 10:15:00,84.52,84.53,84.38,84.46,24981.0,74.9703,74.9792,74.8462,74.9171,24981.0
2018-01-26 10:20:00,84.47,84.51,84.38,84.5,32755.0,74.926,74.9615,74.8462,74.9526,32755.0
2018-01-26 10:25:00,84.48,84.61,84.48,84.54,37234.0,74.9349,75.0502,74.9349,74.9881,37234.0
2018-01-26 10:30:00,84.55,84.63,84.49,84.63,13392.0,74.997,75.0679,74.9437,75.0679,13392.0
2018-01-26 10:35:00,84.63,84.7,84.56,84.67,15542.0,75.0679,75.13,75.0058,75.1034,15542.0
2018-01-26 10:40:00,84.67,84.89,84.66,84.86,15917.0,75.1034,75.2985,75.0945,75.2719,15917.0
2018-01-26 10:45:00,84.81,84.85,84.75,84.79,29119.0,75.2276,75.2631,75.1744,75.2098,29119.0
2018-01-26 10:50:00,84.82,84.85,84.77,84.8,14373.0,75.2365,75.2631,75.1921,75.2187,14373.0
2018-01-26 10:55:00,84.78,84.81,84.68,84.7,15477.0,75.201,75.2276,75.1123,75.13,15477.0
2018-01-26 11:00:00,84.7,84.74,84.68,84.7,14391.0,75.13,75.1655,75.1123,75.13,14391.0
2018-01-26 11:05:00,84.73,84.75,84.64,84.64,8904.0,75.1566,75.1744,75.0768,75.0768,8904.0
2018-01-26 11:10:00,84.66,84.71,84.6,84.63,8986.0,75.0945,75.1389,75.0413,75.0679,8986.0
2018-01-26 11:15:00,84.61,84.67,84.58,84.63,13233.0,75.0502,75.1034,75.0236,75.0679,13233.0
2018-01-26 11:20:00,84.63,84.72,84.63,84.7,8019.0,75.0679,75.1478,75.0679,75.13,8019.0
2018-01-26 11:25:00,84.7,84.74,84.65,84.69,13565.0,75.13,75.1655,75.0857,75.1211,13565.0
2018-01-26 11:30:00,84.7,84.76,84.66,84.71,8554.0,75.13,75.1832,75.0945,75.1389,8554.0
2018-01-26 11:35:00,84.72,84.8,84.71,84.8,8410.0,75.1478,75.2187,75.1389,75.2187,8410.0
2018-01-26 11:40:00,84.78,84.83,84.74,84.75,16995.0,75.201,75.2453,75.1655,75.1744,16995.0
2018-01-26 11:45:00,84.8,84.84,84.75,84.81,8605.0,75.2187,75.2542,75.1744,75.2276,8605.0
2018-01-26 11:50:00,84.81,84.83,84.68,84.71,14687.0,75.2276,75.2453,75.1123,75.1389,14687.0
2018-01-26 11:55:00,84.69,84.75,84.63,84.75,12258.0,75.1211,75.1744,75.0679,75.1744,12258.0
2018-01-26 12:00:00,84.73,84.73,84.69,84.7,7572.0,75.1566,75.1566,75.1211,75.13,7572.0
2018-01-26 12:05:00,84.69,84.76,84.68,84.75,9308.0,75.1211,75.1832,75.1123,75.1744,9308.0
2018-01-26 12:10:00,84.75,84.78,84.74,84.77,5592.0,75.1744,75.201,75.1655,75.1921,5592.0
2018-01-26 12:15:00,84.78,84.79,84.74,84.74,4600.0,75.201,75.2098,75.1655,75.1655,4600.0
2018-01-26 12:20:00,84.74,84.81,84.74,84.77,9833.0,75.1655,75.2276,75.1655,75.1921,9833.0
2018-01-26 12:25:00,84.77,84.8,84.76,84.78,9756.0,75.1921,75.2187,75.1832,75.201,9756.0
2018-01-26 12:30:00,84.77,84.79,84.69,84.73,4686.0,75.1921,75.2098,75.1211,75.1566,4686.0
2018-01-26 12:35:00,84.73,84.8,84.67,84.79,10700.0,75.1566,75.2187,75.1034,75.2098,10700.0
2018-01-26 12:40:00,84.79,84.81,84.72,84.77,9472.0,75.2098,75.2276,75.1478,75.1921,9472.0
2018-01-26 12:45:00,84.75,84.87,84.75,84.87,15165.0,75.1744,75.2808,75.1744,75.2808,15165.0
2018-01-26 12:50:00,84.88,84.9,84.8,84.81,14889.0,75.2897,75.3074,75.2187,75.2276,14889.0
2018-01-26 12:55:00,84.81,84.86,84.81,84.83,6956.0,75.2276,75.2719,75.2276,75.2453,6956.0
2018-01-26 13:00:00,84.84,84.87,84.84,84.86,8166.0,75.2542,75.2808,75.2542,75.2719,8166.0
2018-01-26 13:05:00,84.84,84.85,84.81,84.83,4630.0,75.2542,75.2631,75.2276,75.2453,4630.0
2018-01-26 13:10:00,84.83,84.89,84.82,84.89,7803.0,75.2453,75.2985,75.2365,75.2985,7803.0
2018-01-26 13:15:00,84.89,84.94,84.89,84.91,9669.0,75.2985,75.3429,75.2985,75.3163,9669.0
2018-01-26 13:20:00,84.93,85.03,84.93,84.97,36535.0,75.334,75.4227,75.334,75.3695,36535.0
2018-01-26 13:25:00,84.97,85.01,84.96,84.98,5302.0,75.3695,75.405,75.3606,75.3784,5302.0
2018-01-26 13:30:00,84.99,85.02,84.97,85.02,22177.0,75.3872,75.4139,75.3695,75.4139,22177.0
2018-01-26 13:35:00,85.03,85.05,85.01,85.05,6061.0,75.4227,75.4405,75.405,75.4405,6061.0
2018-01-26 13:40:00,85.05,85.12,85.04,85.09,9111.0,75.4405,75.5026,75.4316,75.4759,9111.0
2018-01-26 13:45:00,85.08,85.17,85.07,85.17,10939.0,75.4671,75.5469,75.4582,75.5469,10939.0
2018-01-26 13:50:00,85.17,85.23,85.13,85.15,13749.0,75.5469,75.6001,75.5114,75.5292,13749.0
2018-01-26 13:55:00,85.14,85.14,85.07,85.08,13436.0,75.5203,75.5203,75.4582,75.4671,13436.0
2018-01-26 14:00:00,85.09,85.12,85.07,85.11,10947.0,75.4759,75.5026,75.4582,75.4937,10947.0
2018-01-26 14:05:00,85.11,85.11,84.99,85.05,20252.0,75.4937,75.4937,75.3872,75.4405,20252.0
2018-01-26 14:10:00,85.06,85.16,85.03,85.16,22465.0,75.4493,75.538,75.4227,75.538,22465.0
2018-01-26 14:15:00,85.16,85.23,85.11,85.23,32184.0,75.538,75.6001,75.4937,75.6001,32184.0
2018-01-26 14:20:00,85.19,85.26,85.19,85.23,15785.0,75.5646,75.6267,75.5646,75.6001,15785.0
2018-01-26 14:25:00,85.22,85.28,85.22,85.25,15981.0,75.5913,75.6445,75.5913,75.6179,15981.0
2018-01-26 14:30:00,85.26,85.31,85.24,85.31,20112.0,75.6267,75.6711,75.609,75.6711,20112.0
2018-01-26 14:35:00,85.31,85.32,85.28,85.28,15867.0,75.6711,75.68,75.6445,75.6445,15867.0
2018-01-26 14:40:00,85.28,85.39,85.28,85.35,24934.0,75.6445,75.7421,75.6445,75.7066,24934.0
2018-01-26 14:45:00,85.35,85.4,85.31,85.4,10654.0,75.7066,75.7509,75.6711,75.7509,10654.0
2018-01-26 14:50:00,85.39,85.39,85.32,85.36,12825.0,75.7421,75.7421,75.68,75.7154,12825.0
2018-01-26 14:55:00,85.36,85.37,85.29,85.34,17064.0,75.7154,75.7243,75.6533,75.6977,17064.0
2018-01-26 15:00:00,85.34,85.36,85.32,85.34,24514.0,75.6977,75.7154,75.68,75.6977,24514.0
2018-01-26 15:05:00,85.33,85.4,85.32,85.37,22950.0,75.6888,75.7509,75.68,75.7243,22950.0
2018-01-26 15:10:00,85.38,85.42,85.36,85.42,14842.0,75.7332,75.7687,75.7154,75.7687,14842.0
2018-01-26 15:15:00,85.42,85.43,85.38,85.41,20840.0,75.7687,75.7775,75.7332,75.7598,20840.0
2018-01-26 15:20:00,85.39,85.45,85.39,85.41,32825.0,75.7421,75.7953,75.7421,75.7598,32825.0
2018-01-26 15:25:00,85.42,85.44,85.39,85.41,15253.0,75.7687,75.7864,75.7421,75.7598,15253.0
2018-01-26 15:30:00,85.42,85.42,85.39,85.42,24565.0,75.7687,75.7687,75.7421,75.7687,24565.0
2018-01-26 15:35:00,85.43,85.54,85.42,85.52,35456.0,75.7775,75.8751,75.7687,75.8574,35456.0
2018-01-26 15:40:00,85.53,85.6,85.51,85.59,35326.0,75.8662,75.9283,75.8485,75.9195,35326.0
2018-01-26 15:45:00,85.59,85.68,85.59,85.67,65811.0,75.9195,75.9993,75.9195,75.9904,65811.0
2018-01-26 15:50:00,85.68,85.72,85.66,85.72,76786.0,75.9993,76.0348,75.9815,76.0348,76786.0
2018-01-26 15:55:00,85.72,85.77,85.67,85.71,186757.0,76.0348,76.0791,75.9904,76.0259,186757.0
2018-01-29 09:30:00,85.58,85.8,85.24,85.47,38059.0,75.9106,76.1057,75.609,75.813,38059.0
2018-01-29 09:35:00,85.44,85.53,85.21,85.26,33767.0,75.7864,75.8662,75.5824,75.6267,33767.0
2018-01-29 09:40:00,85.25,85.48,85.24,85.43,23987.0,75.6179,75.8219,75.609,75.7775,23987.0
2018-01-29 09:45:00,85.43,85.45,85.32,85.33,28162.0,75.7775,75.7953,75.68,75.6888,28162.0
2018-01-29 09:50:00,85.33,85.35,85.04,85.13,34664.0,75.6888,75.7066,75.4316,75.5114,34664.0
2018-01-29 09:55:00,85.15,85.31,85.05,85.21,27052.0,75.5292,75.6711,75.4405,75.5824,27052.0
2018-01-29 10:00:00,85.21,85.24,84.82,84.9,25251.0,75.5824,75.609,75.2365,75.3074,25251.0
2018-01-29 10:05:00,84.89,85.08,84.89,85.08,27625.0,75.2985,75.4671,75.2985,75.4671,27625.0
2018-01-29 10:10:00,85.08,85.15,84.92,84.98,25331.0,75.4671,75.5292,75.3252,75.3784,25331.0
2018-01-29 10:15:00,84.91,84.96,84.78,84.88,18370.0,75.3163,75.3606,75.201,75.2897,18370.0
2018-01-29 10:20:00,84.89,84.93,84.85,84.93,18631.0,75.2985,75.334,75.2631,75.334,18631.0
2018-01-29 10:25:00,84.92,85.03,84.91,84.99,12887.0,75.3252,75.4227,75.3163,75.3872,12887.0
2018-01-29 10:30:00,84.98,85.02,84.92,84.95,15558.0,75.3784,75.4139,75.3252,75.3518,15558.0
2018-01-29 10:35:00,84.92,84.96,84.82,84.86,18671.0,75.3252,75.3606,75.2365,75.2719,18671.0
2018-01-29 10:40:00,84.86,84.99,84.84,84.99,14109.0,75.2719,75.3872,75.2542,75.3872,14109.0
2018-01-29 10:45:00,84.98,85.03,84.97,85.02,17116.0,75.3784,75.4227,75.3695,75.4139,17116.0
2018-01-29 10:50:00,85.03,85.06,84.97,84.98,12777.0,75.4227,75.4493,75.3695,75.3784,12777.0
2018-01-29 10:55:00,84.98,85.03,84.93,84.93,21297.0,75.3784,75.4227,75.334,75.334,21297.0
2018-01-29 11:00:00,84.92,84.93,84.83,84.88,22732.0,75.3252,75.334,75.2453,75.2897,22732.0
2018-01-29 11:05:00,84.88,84.97,84.87,84.94,15640.0,75.2897,75.3695,75.2808,75.3429,15640.0
2018-01-29 11:10:00,84.91,85.0,84.89,84.99,19832.0,75.3163,75.3961,75.2985,75.3872,19832.0
2018-01-29 11:15:00,84.98,85.01,84.92,84.92,20954.0,75.3784,75.405,75.3252,75.3252,20954.0
2018-01-29 11:20:00,84.89,84.96,84.83,84.9,13798.0,75.2985,75.3606,75.2453,75.3074,13798.0
2018-01-29 11:25:00,84.89,84.95,84.89,84.94,14538.0,75.2985,75.3518,75.2985,75.3429,14538.0
2018-01-29 11:30:00,84.94,85.03,84.94,85.03,17829.0,75.3429,75.4227,75.3429,75.4227,17829.0
2018-01-29 11:35:00,85.02,85.03,84.96,85.01,13599.0,75.4139,75.4227,75.3606,75.405,13599.0
2018-01-29 11:40:00,85.0,85.2,84.99,85.15,18998.0,75.3961,75.5735,75.3872,75.5292,18998.0
2018-01-29 11:45:00,85.14,85.24,85.1,85.15,17291.0,75.5203,75.609,75.4848,75.5292,17291.0
2018-01-29 11:50:00,85.16,85.35,85.16,85.3,24510.0,75.538,75.7066,75.538,75.6622,24510.0
2018-01-29 11:55:00,85.3,85.3,85.21,85.22,31214.0,75.6622,75.6622,75.5824,75.5913,31214.0
2018-01-29 12:00:00,85.22,85.22,85.01,85.03,18054.0,75.5913,75.5913,75.405,75.4227,18054.0
2018-01-29 12:05:00,85.04,85.07,85.02,85.04,10063.0,75.4316,75.4582,75.4139,75.4316,10063.0
2018-01-29 12:10:00,85.04,85.08,84.96,85.05,17523.0,75.4316,75.4671,75.3606,75.4405,17523.0
2018-01-29 12:15:00,85.05,85.12,84.99,85.1,13176.0,75.4405,75.5026,75.3872,75.4848,13176.0
2018-01-29 12:20:00,85.09,85.1,85.03,85.07,9677.0,75.4759,75.4848,75.4227,75.4582,9677.0
2018-01-29 12:25:00,85.05,85.06,85.01,85.04,7419.0,75.4405,75.4493,75.405,75.4316,7419.0
2018-01-29 12:30:00,85.03,85.04,84.86,84.86,5567.0,75.4227,75.4316,75.2719,75.2719,5567.0
2018-01-29 12:35:00,84.87,84.96,84.87,84.9,8537.0,75.2808,75.3606,75.2808,75.3074,8537.0
2018-01-29 12:40:00,84.89,84.91,84.83,84.86,12275.0,75.2985,75.3163,75.2453,75.2719,12275.0
2018-01-29 12:45:00,84.86,84.89,84.83,84.87,6618.0,75.2719,75.2985,75.2453,75.2808,6618.0
2018-01-29 12:50:00,84.87,84.96,84.86,84.95,6871.0,75.2808,75.3606,75.2719,75.3518,6871.0
2018-01-29 12:55:00,84.94,85.02,84.91,85.0,9243.0,75.3429,75.4139,75.3163,75.3961,9243.0
2018-01-29 13:00:00,85.0,85.04,84.94,84.96,5212.0,75.3961,75.4316,75.3429,75.3606,5212.0
2018-01-29 13:05:00,84.93,84.98,84.92,84.92,5331.0,75.334,75.3784,75.3252,75.3252,5331.0
2018-01-29 13:10:00,84.92,84.96,84.91,84.95,6021.0,75.3252,75.3606,75.3163,75.3518,6021.0
2018-01-29 13:15:00,84.95,85.0,84.94,85.0,15729.0,75.3518,75.3961,75.3429,75.3961,15729.0
2018-01-29 13:20:00,85.0,85.06,84.94,85.06,21511.0,75.3961,75.4493,75.3429,75.4493,21511.0
2018-01-29 13:25:00,85.07,85.1,85.05,85.09,21659.0,75.4582,75.4848,75.4405,75.4759,21659.0
2018-01-29 13:30:00,85.08,85.21,85.02,85.14,23246.0,75.4671,75.5824,75.4139,75.5203,23246.0
2018-01-29 13:35:00,85.14,85.14,85.03,85.09,16921.0,75.5203,75.5203,75.4227,75.4759,16921.0
2018-01-29 13:40:00,85.1,85.1,85.02,85.05,12705.0,75.4848,75.4848,75.4139,75.4405,12705.0
2018-01-29 13:45:00,85.06,85.1,85.06,85.09,11625.0,75.4493,75.4848,75.4493,75.4759,11625.0
2018-01-29 13:50:00,85.09,85.13,85.08,85.12,9479.0,75.4759,75.5114,75.4671,75.5026,9479.0
2018-01-29 13:55:00,85.12,85.12,85.05,85.08,10771.0,75.5026,75.5026,75.4405,75.4671,10771.0
2018-01-29 14:00:00,85.08,85.15,85.08,85.1,11202.0,75.4671,75.5292,75.4671,75.4848,11202.0
2018-01-29 14:05:00,85.11,85.15,85.11,85.14,7415.0,75.4937,75.5292,75.4937,75.5203,7415.0
2018-01-29 14:10:00,85.13,85.16,85.06,85.16,9902.0,75.5114,75.538,75.4493,75.538,9902.0
2018-01-29 14:15:00,85.15,85.17,85.14,85.16,5272.0,75.5292,75.5469,75.5203,75.538,5272.0
2018-01-29 14:20:00,85.16,85.17,85.13,85.15,7488.0,75.538,75.5469,75.5114,75.5292,7488.0
2018-01-29 14:25:00,85.15,85.15,85.06,85.09,12572.0,75.5292,75.5292,75.4493,75.4759,12572.0
2018-01-29 14:30:00,85.1,85.12,85.05,85.07,9389.0,75.4848,75.5026,75.4405,75.4582,9389.0
2018-01-29 14:35:00,85.05,85.06,85.01,85.02,23436.0,75.4405,75.4493,75.405,75.4139,23436.0
2018-01-29 14:40:00,85.03,85.08,85.01,85.05,12612.0,75.4227,75.4671,75.405,75.4405,12612.0
2018-01-29 14:45:00,85.06,85.09,85.06,85.08,11236.0,75.4493,75.4759,75.4493,75.4671,11236.0
2018-01-29 14:50:00,85.08,85.09,85.05,85.05,10142.0,75.4671,75.4759,75.4405,75.4405,10142.0
2018-01-29 14:55:00,85.06,85.1,85.06,85.09,12459.0,75.4493,75.4848,75.4493,75.4759,12459.0
2018-01-29 15:00:00,85.09,85.11,85.07,85.08,39938.0,75.4759,75.4937,75.4582,75.4671,39938.0
2018-01-29 15:05:00,85.09,85.09,84.99,85.03,16582.0,75.4759,75.4759,75.3872,75.4227,16582.0
2018-01-29 15:10:00,85.03,85.08,85.02,85.06,11405.0,75.4227,75.4671,75.4139,75.4493,11405.0
2018-01-29 15:15:00,85.06,85.1,85.04,85.04,13585.0,75.4493,75.4848,75.4316,75.4316,13585.0
2018-01-29 15:20:00,85.03,85.03,84.89,84.91,16249.0,75.4227,75.4227,75.2985,75.3163,16249.0
2018-01-29 15:25:00,84.91,84.91,84.87,84.89,18869.0,75.3163,75.3163,75.2808,75.2985,18869.0
2018-01-29 15:30:00,84.89,84.96,84.89,84.95,21797.0,75.2985,75.3606,75.2985,75.3518,21797.0
2018-01-29 15:35:00,84.95,84.97,84.88,84.88,14543.0,75.3518,75.3695,75.2897,75.2897,14543.0
2018-01-29 15:40:00,84.87,84.9,84.76,84.82,36409.0,75.2808,75.3074,75.1832,75.2365,36409.0
2018-01-29 15:45:00,84.81,84.82,84.73,84.76,59736.0,75.2276,75.2365,75.1566,75.1832,59736.0
2018-01-29 15:50:00,84.76,84.81,84.7,84.73,89224.0,75.1832,75.2276,75.13,75.1566,89224.0
2018-01-29 15:55:00,84.73,84.84,84.69,84.69,90305.0,75.1566,75.2542,75.1211,75.1211,90305.0
2018-01-30 09:30:00,84.23,84.45,84.15,84.41,40701.0,75.0477,75.2437,74.9764,75.2081,40701.0
2018-01-30 09:35:00,84.49,84.63,84.3,84.53,28036.0,75.2793,75.4041,75.1101,75.315,28036.0
2018-01-30 09:40:00,84.51,84.68,84.4,84.44,30635.0,75.2972,75.4486,75.1992,75.2348,30635.0
2018-01-30 09:45:00,84.44,84.64,84.37,84.51,21303.0,75.2348,75.413,75.1724,75.2972,21303.0
2018-01-30 09:50:00,84.46,84.54,84.37,84.47,16696.0,75.2526,75.3239,75.1724,75.2615,16696.0
2018-01-30 09:55:00,84.49,84.5,84.05,84.09,29354.0,75.2793,75.2883,74.8873,74.923,29354.0
2018-01-30 10:00:00,84.11,84.14,83.83,83.86,20332.0,74.9408,74.9675,74.6913,74.718,20332.0
2018-01-30 10:05:00,83.87,83.89,83.73,83.82,24132.0,74.7269,74.7448,74.6022,74.6824,24132.0
2018-01-30 10:10:00,83.78,83.84,83.75,83.78,23350.0,74.6467,74.7002,74.62,74.6467,23350.0
2018-01-30 10:15:00,83.8,83.8,83.65,83.67,14277.0,74.6646,74.6646,74.5309,74.5487,14277.0
2018-01-30 10:20:00,83.67,83.88,83.66,83.81,14916.0,74.5487,74.7358,74.5398,74.6735,14916.0
2018-01-30 10:25:00,83.81,83.93,83.81,83.93,12698.0,74.6735,74.7804,74.6735,74.7804,12698.0
2018-01-30 10:30:00,83.94,84.15,83.92,84.14,13114.0,74.7893,74.9764,74.7715,74.9675,13114.0
2018-01-30 10:35:00,84.16,84.19,84.08,84.13,17535.0,74.9853,75.0121,74.914,74.9586,17535.0
2018-01-30 10:40:00,84.11,84.11,83.93,83.93,7234.0,74.9408,74.9408,74.7804,74.7804,7234.0
2018-01-30 10:45:00,83.93,83.94,83.86,83.89,6456.0,74.7804,74.7893,74.718,74.7448,6456.0
2018-01-30 10:50:00,83.89,84.0,83.83,83.96,9597.0,74.7448,74.8428,74.6913,74.8071,9597.0
2018-01-30 10:55:00,83.96,84.01,83.92,83.98,6733.0,74.8071,74.8517,74.7715,74.8249,6733.0
2018-01-30 11:00:00,83.95,84.05,83.88,83.93,10976.0,74.7982,74.8873,74.7358,74.7804,10976.0
2018-01-30 11:05:00,83.95,83.97,83.83,83.93,7143.0,74.7982,74.816,74.6913,74.7804,7143.0
2018-01-30 11:10:00,83.94,83.97,83.87,83.92,7996.0,74.7893,74.816,74.7269,74.7715,7996.0
2018-01-30 11:15:00,83.94,83.94,83.8,83.86,5833.0,74.7893,74.7893,74.6646,74.718,5833.0
2018-01-30 11:20:00,83.83,83.97,83.82,83.91,20875.0,74.6913,74.816,74.6824,74.7626,20875.0
2018-01-30 11:25:00,83.89,83.91,83.79,83.8,12978.0,74.7448,74.7626,74.6557,74.6646,12978.0
2018-01-30 11:30:00,83.84,83.89,83.72,83.82,14464.0,74.7002,74.7448,74.5933,74.6824,14464.0
2018-01-30 11:35:00,83.85,83.94,83.79,83.79,6621.0,74.7091,74.7893,74.6557,74.6557,6621.0
2018-01-30 11:40:00,83.83,83.98,83.82,83.92,7808.0,74.6913,74.8249,74.6824,74.7715,7808.0
2018-01-30 11:45:00,83.96,83.99,83.86,83.89,4444.0,74.8071,74.8339,74.718,74.7448,4444.0
2018-01-30 11:50:00,83.88,83.96,83.87,83.95,9225.0,74.7358,74.8071,74.7269,74.7982,9225.0
2018-01-30 11:55:00,83.9,83.94,83.85,83.85,4153.0,74.7537,74.7893,74.7091,74.7091,4153.0
2018-01-30 12:00:00,83.84,83.86,83.78,83.79,5960.0,74.7002,74.718,74.6467,74.6557,5960.0
2018-01-30 12:05:00,83.77,83.85,83.76,83.85,6859.0,74.6378,74.7091,74.6289,74.7091,6859.0
2018-01-30 12:10:00,83.84,83.89,83.84,83.89,4120.0,74.7002,74.7448,74.7002,74.7448,4120.0
2018-01-30 12:15:00,83.88,83.89,83.79,83.79,4738.0,74.7358,74.7448,74.6557,74.6557,4738.0
2018-01-30 12:20:00,83.83,83.83,83.79,83.81,5299.0,74.6913,74.6913,74.6557,74.6735,5299.0
2018-01-30 12:25:00,83.78,83.79,83.74,83.76,6869.0,74.6467,74.6557,74.6111,74.6289,6869.0
2018-01-30 12:30:00,83.78,83.85,83.78,83.84,8871.0,74.6467,74.7091,74.6467,74.7002,8871.0
2018-01-30 12:35:00,83.8,83.81,83.73,83.77,9458.0,74.6646,74.6735,74.6022,74.6378,9458.0
2018-01-30 12:40:00,83.76,83.82,83.76,83.78,3906.0,74.6289,74.6824,74.6289,74.6467,3906.0
2018-01-30 12:45:00,83.79,83.79,83.69,83.73,9520.0,74.6557,74.6557,74.5666,74.6022,9520.0
2018-01-30 12:50:00,83.73,83.8,83.69,83.77,9060.0,74.6022,74.6646,74.5666,74.6378,9060.0
2018-01-30 12:55:00,83.77,83.83,83.77,83.81,5237.0,74.6378,74.6913,74.6378,74.6735,5237.0
2018-01-30 13:00:00,83.8,83.81,83.75,83.81,1600.0,74.6646,74.6735,74.62,74.6735,1600.0
2018-01-30 13:05:00,83.79,83.83,83.74,83.78,19220.0,74.6557,74.6913,74.6111,74.6467,19220.0
2018-01-30 13:10:00,83.8,83.83,83.78,83.8,2512.0,74.6646,74.6913,74.6467,74.6646,2512.0
2018-01-30 13:15:00,83.81,83.89,83.8,83.85,4926.0,74.6735,74.7448,74.6646,74.7091,4926.0
2018-01-30 13:20:00,83.79,83.8,83.76,83.78,1885.0,74.6557,74.6646,74.6289,74.6467,1885.0
2018-01-30 13:25:00,83.78,83.82,83.77,83.77,3625.0,74.6467,74.6824,74.6378,74.6378,3625.0
2018-01-30 13:30:00,83.78,83.8,83.74,83.78,4072.0,74.6467,74.6646,74.6111,74.6467,4072.0
2018-01-30 13:35:00,83.78,83.84,83.75,83.84,7127.0,74.6467,74.7002,74.62,74.7002,7127.0
2018-01-30 13:40:00,83.83,83.87,83.82,83.84,6906.0,74.6913,74.7269,74.6824,74.7002,6906.0
2018-01-30 13:45:00,83.85,83.9,83.84,83.9,6765.0,74.7091,74.7537,74.7002,74.7537,6765.0
2018-01-30 13:50:00,83.88,83.95,83.88,83.92,5509.0,74.7358,74.7982,74.7358,74.7715,5509.0
2018-01-30 13:55:00,83.93,84.02,83.91,83.95,9418.0,74.7804,74.8606,74.7626,74.7982,9418.0
2018-01-30 14:00:00,83.96,84.03,83.94,84.02,12469.0,74.8071,74.8695,74.7893,74.8606,12469.0
2018-01-30 14:05:00,84.03,84.06,84.02,84.06,15006.0,74.8695,74.8962,74.8606,74.8962,15006.0
2018-01-30 14:10:00,84.05,84.18,84.03,84.15,20218.0,74.8873,75.0031,74.8695,74.9764,20218.0
2018-01-30 14:15:00,84.16,84.16,84.03,84.06,18965.0,74.9853,74.9853,74.8695,74.8962,18965.0
2018-01-30 14:20:00,84.06,84.14,84.03,84.1,11470.0,74.8962,74.9675,74.8695,74.9319,11470.0
2018-01-30 14:25:00,84.11,84.17,84.09,84.09,9361.0,74.9408,74.9942,74.923,74.923,9361.0
2018-01-30 14:30:00,84.11,84.11,83.9,83.9,17910.0,74.9408,74.9408,74.7537,74.7537,17910.0
2018-01-30 14:35:00,83.93,83.94,83.85,83.85,15628.0,74.7804,74.7893,74.7091,74.7091,15628.0
2018-01-30 14:40:00,83.88,83.92,83.86,83.89,12927.0,74.7358,74.7715,74.718,74.7448,12927.0
2018-01-30 14:45:00,83.91,83.92,83.83,83.87,23291.0,74.7626,74.7715,74.6913,74.7269,23291.0
2018-01-30 14:50:00,83.88,83.89,83.81,83.85,20828.0,74.7358,74.7448,74.6735,74.7091,20828.0
2018-01-30 14:55:00,83.85,83.87,83.81,83.86,9184.0,74.7091,74.7269,74.6735,74.718,9184.0
2018-01-30 15:00:00,83.85,83.93,83.81,83.9,13392.0,74.7091,74.7804,74.6735,74.7537,13392.0
2018-01-30 15:05:00,83.9,84.01,83.86,83.98,22396.0,74.7537,74.8517,74.718,74.8249,22396.0
2018-01-30 15:10:00,83.98,84.03,83.96,84.0,10449.0,74.8249,74.8695,74.8071,74.8428,10449.0
2018-01-30 15:15:00,83.99,84.02,83.97,83.98,10608.0,74.8339,74.8606,74.816,74.8249,10608.0
2018-01-30 15:20:00,83.99,84.04,83.94,83.95,11895.0,74.8339,74.8784,74.7893,74.7982,11895.0
2018-01-30 15:25:00,83.96,84.02,83.94,84.02,73710.0,74.8071,74.8606,74.7893,74.8606,73710.0
2018-01-30 15:30:00,84.01,84.03,83.89,83.9,19352.0,74.8517,74.8695,74.7448,74.7537,19352.0
2018-01-30 15:35:00,83.91,84.01,83.9,83.93,22601.0,74.7626,74.8517,74.7537,74.7804,22601.0
2018-01-30 15:40:00,83.93,83.93,83.83,83.84,20468.0,74.7804,74.7804,74.6913,74.7002,20468.0
2018-01-30 15:45:00,83.83,83.92,83.82,83.83,30882.0,74.6913,74.7715,74.6824,74.6913,30882.0
2018-01-30 15:50:00,83.83,83.85,83.8,83.85,33147.0,74.6913,74.7091,74.6646,74.7091,33147.0
2018-01-30 15:55:00,83.86,83.92,83.73,83.73,121106.0,74.718,74.7715,74.6022,74.6022,121106.0
2018-01-31 09:30:00,83.77,83.92,83.6,83.92,30472.0,74.6378,74.7715,74.4864,74.7715,30472.0
2018-01-31 09:35:00,84.0,84.11,83.86,83.86,10881.0,74.8428,74.9408,74.718,74.718,10881.0
2018-01-31 09:40:00,83.87,83.9,83.7,83.7,1923.0,74.7269,74.7537,74.5755,74.5755,1923.0
2018-01-31 09:45:00,83.7,83.81,83.59,83.74,9934.0,74.5755,74.6735,74.4775,74.6111,9934.0
2018-01-31 09:50:00,83.75,83.78,83.67,83.69,4918.0,74.62,74.6467,74.5487,74.5666,4918.0
2018-01-31 09:55:00,83.67,83.81,83.63,83.7,9745.0,74.5487,74.6735,74.5131,74.5755,9745.0
2018-01-31 10:00:00,83.74,83.74,83.64,83.65,7806.0,74.6111,74.6111,74.522,74.5309,7806.0
2018-01-31 10:05:00,83.65,83.77,83.61,83.74,11395.0,74.5309,74.6378,74.4953,74.6111,11395.0
2018-01-31 10:10:00,83.75,83.9,83.73,83.9,3178.0,74.62,74.7537,74.6022,74.7537,3178.0
2018-01-31 10:15:00,83.91,83.95,83.87,83.93,7408.0,74.7626,74.7982,74.7269,74.7804,7408.0
2018-01-31 10:20:00,83.9,83.98,83.89,83.98,9227.0,74.7537,74.8249,74.7448,74.8249,9227.0
2018-01-31 10:25:00,83.98,84.04,83.9,84.0,8701.0,74.8249,74.8784,74.7537,74.8428,8701.0
2018-01-31 10:30:00,84.01,84.02,83.94,83.96,7793.0,74.8517,74.8606,74.7893,74.8071,7793.0
2018-01-31 10:35:00,83.99,83.99,83.78,83.84,8238.0,74.8339,74.8339,74.6467,74.7002,8238.0
2018-01-31 10:40:00,83.82,83.84,83.78,83.78,7320.0,74.6824,74.7002,74.6467,74.6467,7320.0
2018-01-31 10:45:00,83.78,83.86,83.73,83.83,10568.0,74.6467,74.718,74.6022,74.6913,10568.0
2018-01-31 10:50:00,83.82,83.83,83.76,83.77,4558.0,74.6824,74.6913,74.6289,74.6378,4558.0
2018-01-31 10:55:00,83.76,83.8,83.67,83.75,9099.0,74.6289,74.6646,74.5487,74.62,9099.0
2018-01-31 11:00:00,83.77,83.79,83.73,83.75,9438.0,74.6378,74.6557,74.6022,74.62,9438.0
2018-01-31 11:05:00,83.76,83.76,83.61,83.65,5945.0,74.6289,74.6289,74.4953,74.5309,5945.0
2018-01-31 11:10:00,83.62,83.67,83.56,83.6,13264.0,74.5042,74.5487,74.4507,74.4864,13264.0
2018-01-31 11:15:00,83.57,83.58,83.5,83.5,4910.0,74.4596,74.4686,74.3973,74.3973,4910.0
2018-01-31 11:20:00,83.5,83.55,83.47,83.51,6100.0,74.3973,74.4418,74.3705,74.4062,6100.0
2018-01-31 11:25:00,83.51,83.56,83.47,83.5,7372.0,74.4062,74.4507,74.3705,74.3973,7372.0
2018-01-31 11:30:00,83.46,83.63,83.46,83.63,8168.0,74.3616,74.5131,74.3616,74.5131,8168.0
2018-01-31 11:35:00,83.62,83.62,83.48,83.48,5712.0,74.5042,74.5042,74.3795,74.3795,5712.0
2018-01-31 11:40:00,83.48,83.51,83.46,83.49,4216.0,74.3795,74.4062,74.3616,74.3884,4216.0
2018-01-31 11:45:00,83.51,83.62,83.49,83.62,14879.0,74.4062,74.5042,74.3884,74.5042,14879.0
2018-01-31 11:50:00,83.62,83.7,83.62,83.7,4057.0,74.5042,74.5755,74.5042,74.5755,4057.0
2018-01-31 11:55:00,83.68,83.72,83.63,83.68,9187.0,74.5577,74.5933,74.5131,74.5577,9187.0
2018-01-31 12:00:00,83.64,83.69,83.56,83.68,6389.0,74.522,74.5666,74.4507,74.5577,6389.0
2018-01-31 12:05:00,83.65,83.71,83.65,83.66,8018.0,74.5309,74.5844,74.5309,74.5398,8018.0
2018-01-31 12:10:00,83.66,83.68,83.61,83.65,6100.0,74.5398,74.5577,74.4953,74.5309,6100.0
2018-01-31 12:15:00,83.66,83.66,83.59,83.59,4088.0,74.5398,74.5398,74.4775,74.4775,4088.0
2018-01-31 12:20:00,83.63,83.77,83.63,83.76,6910.0,74.5131,74.6378,74.5131,74.6289,6910.0
2018-01-31 12:25:00,83.74,83.77,83.73,83.77,6319.0,74.6111,74.6378,74.6022,74.6378,6319.0
2018-01-31 12:30:00,83.77,83.8,83.76,83.79,5315.0,74.6378,74.6646,74.6289,74.6557,5315.0
2018-01-31 12:35:00,83.81,83.81,83.76,83.78,5306.0,74.6735,74.6735,74.6289,74.6467,5306.0
2018-01-31 12:40:00,83.78,83.8,83.75,83.77,3764.0,74.6467,74.6646,74.62,74.6378,3764.0
2018-01-31 12:45:00,83.78,83.86,83.78,83.82,9446.0,74.6467,74.718,74.6467,74.6824,9446.0
2018-01-31 12:50:00,83.81,83.88,83.79,83.88,6138.0,74.6735,74.7358,74.6557,74.7358,6138.0
2018-01-31 12:55:00,83.87,83.96,83.86,83.96,9174.0,74.7269,74.8071,74.718,74.8071,9174.0
2018-01-31 13:00:00,83.96,84.02,83.93,83.98,14149.0,74.8071,74.8606,74.7804,74.8249,14149.0
2018-01-31 13:05:00,83.97,84.02,83.97,84.01,9010.0,74.816,74.8606,74.816,74.8517,9010.0
2018-01-31 13:10:00,84.0,84.07,83.99,84.05,11324.0,74.8428,74.9051,74.8339,74.8873,11324.0
2018-01-31 13:15:00,84.06,84.13,84.01,84.11,6227.0,74.8962,74.9586,74.8517,74.9408,6227.0
2018-01-31 13:20:00,84.11,84.15,84.09,84.15,5017.0,74.9408,74.9764,74.923,74.9764,5017.0
2018-01-31 13:25:00,84.12,84.15,84.02,84.04,14453.0,74.9497,74.9764,74.8606,74.8784,14453.0
2018-01-31 13:30:00,84.03,84.1,84.02,84.04,9426.0,74.8695,74.9319,74.8606,74.8784,9426.0
2018-01-31 13:35:00,84.02,84.03,83.85,83.86,7073.0,74.8606,74.8695,74.7091,74.718,7073.0
2018-01-31 13:40:00,83.86,83.9,83.85,83.86,13959.0,74.718,74.7537,74.7091,74.718,13959.0
2018-01-31 13:45:00,83.85,83.95,83.84,83.95,18958.0,74.7091,74.7982,74.7002,74.7982,18958.0
2018-01-31 13:50:00,83.94,84.04,83.94,84.01,15348.0,74.7893,74.8784,74.7893,74.8517,15348.0
2018-01-31 13:55:00,84.01,84.11,84.0,84.02,7220.0,74.8517,74.9408,74.8428,74.8606,7220.0
2018-01-31 14:00:00,84.01,84.27,83.89,83.9,22751.0,74.8517,75.0833,74.7448,74.7537,22751.0
2018-01-31 14:05:00,83.94,84.15,83.92,84.15,29552.0,74.7893,74.9764,74.7715,74.9764,29552.0
2018-01-31 14:10:00,84.11,84.22,83.92,84.02,22392.0,74.9408,75.0388,74.7715,74.8606,22392.0
2018-01-31 14:15:00,84.03,84.09,83.95,83.97,16819.0,74.8695,74.923,74.7982,74.816,16819.0
2018-01-31 14:20:00,83.97,84.01,83.77,83.83,20545.0,74.816,74.8517,74.6378,74.6913,20545.0
2018-01-31 14:25:00,83.8,83.85,83.71,83.73,15000.0,74.6646,74.7091,74.5844,74.6022,15000.0
2018-01-31 14:30:00,83.73,83.81,83.69,83.75,24513.0,74.6022,74.6735,74.5666,74.62,24513.0
2018-01-31 14:35:00,83.72,83.75,83.67,83.73,24447.0,74.5933,74.62,74.5487,74.6022,24447.0
2018-01-31 14:40:00,83.72,83.78,83.69,83.73,21275.0,74.5933,74.6467,74.5666,74.6022,21275.0
2018-01-31 14:45:00,83.72,83.73,83.6,83.67,29560.0,74.5933,74.6022,74.4864,74.5487,29560.0
2018-01-31 14:50:00,83.67,83.75,83.63,83.75,38081.0,74.5487,74.62,74.5131,74.62,38081.0
2018-01-31 14:55:00,83.75,83.85,83.73,83.82,15439.0,74.62,74.7091,74.6022,74.6824,15439.0
2018-01-31 15:00:00,83.82,83.88,83.78,83.86,27817.0,74.6824,74.7358,74.6467,74.718,27817.0
2018-01-31 15:05:00,83.84,83.91,83.82,83.9,38523.0,74.7002,74.7626,74.6824,74.7537,38523.0
2018-01-31 15:10:00,83.91,83.92,83.71,83.71,42301.0,74.7626,74.7715,74.5844,74.5844,42301.0
2018-01-31 15:15:00,83.72,83.85,83.7,83.77,30726.0,74.5933,74.7091,74.5755,74.6378,30726.0
2018-01-31 15:20:00,83.79,83.81,83.68,83.81,28821.0,74.6557,74.6735,74.5577,74.6735,28821.0
2018-01-31 15:25:00,83.81,83.84,83.77,83.79,47781.0,74.6735,74.7002,74.6378,74.6557,47781.0
2018-01-31 15:30:00,83.79,83.84,83.73,83.82,67467.0,74.6557,74.7002,74.6022,74.6824,67467.0
2018-01-31 15:35:00,83.83,83.92,83.77,83.83,68750.0,74.6913,74.7715,74.6378,74.6913,68750.0
2018-01-31 15:40:00,83.84,84.03,83.84,84.03,47133.0,74.7002,74.8695,74.7002,74.8695,47133.0
2018-01-31 15:45:00,84.02,84.04,83.83,83.85,68505.0,74.8606,74.8784,74.6913,74.7091,68505.0
2018-01-31 15:50:00,83.84,83.92,83.78,83.79,63276.0,74.7002,74.7715,74.6467,74.6557,63276.0
2018-01-31 15:55:00,83.8,83.81,83.61,83.69,149249.0,74.6646,74.6735,74.4953,74.5666,149249.0
2018-02-01 09:30:00,83.58,84.81,83.15,84.81,91211.0,74.4686,75.5645,74.0854,75.5645,91211.0
2018-02-01 09:35:00,84.82,85.68,84.0,85.54,86544.0,75.5734,76.3396,74.8428,76.2149,86544.0
2018-02-01 09:40:00,85.57,85.63,84.75,84.91,70956.0,76.2416,76.2951,75.511,75.6536,70956.0
2018-02-01 09:45:00,84.85,84.86,84.08,84.38,88177.0,75.6001,75.609,74.914,75.1813,88177.0
2018-02-01 09:50:00,84.26,84.62,84.12,84.28,45699.0,75.0744,75.3952,74.9497,75.0922,45699.0
2018-02-01 09:55:00,84.17,84.25,83.31,83.31,46354.0,74.9942,75.0655,74.228,74.228,46354.0
2018-02-01 10:00:00,83.3,84.12,83.29,83.87,50854.0,74.2191,74.9497,74.2102,74.7269,50854.0
2018-02-01 10:05:00,83.86,84.03,83.0,83.02,61076.0,74.718,74.8695,73.9518,73.9696,61076.0
2018-02-01 10:10:00,83.0,83.65,82.96,83.44,68076.0,73.9518,74.5309,73.9161,74.3438,68076.0
2018-02-01 10:15:00,83.39,83.93,83.34,83.93,25316.0,74.2993,74.7804,74.2547,74.7804,25316.0
2018-02-01 10:20:00,83.9,84.08,83.73,84.06,32302.0,74.7537,74.914,74.6022,74.8962,32302.0
2018-02-01 10:25:00,84.1,84.13,83.86,83.99,17765.0,74.9319,74.9586,74.718,74.8339,17765.0
2018-02-01 10:30:00,83.94,84.02,83.83,83.91,26823.0,74.7893,74.8606,74.6913,74.7626,26823.0
2018-02-01 10:35:00,83.91,84.29,83.9,84.11,18157.0,74.7626,75.1012,74.7537,74.9408,18157.0
2018-02-01 10:40:00,84.09,84.25,83.93,84.05,17685.0,74.923,75.0655,74.7804,74.8873,17685.0
2018-02-01 10:45:00,84.09,84.22,83.94,84.21,20930.0,74.923,75.0388,74.7893,75.0299,20930.0
2018-02-01 10:50:00,84.22,84.48,84.21,84.45,16530.0,75.0388,75.2704,75.0299,75.2437,16530.0
2018-02-01 10:55:00,84.49,84.49,84.26,84.36,51134.0,75.2793,75.2793,75.0744,75.1635,51134.0
2018-02-01 11:00:00,84.37,84.42,84.3,84.4,16895.0,75.1724,75.217,75.1101,75.1992,16895.0
2018-02-01 11:05:00,84.36,84.45,84.31,84.37,34915.0,75.1635,75.2437,75.119,75.1724,34915.0
2018-02-01 11:10:00,84.39,84.66,84.38,84.66,27521.0,75.1902,75.4308,75.1813,75.4308,27521.0
2018-02-01 11:15:00,84.67,84.83,84.62,84.67,23096.0,75.4397,75.5823,75.3952,75.4397,23096.0
2018-02-01 11:20:00,84.64,84.85,84.58,84.77,30107.0,75.413,75.6001,75.3595,75.5288,30107.0
2018-02-01 11:25:00,84.76,84.82,84.47,84.54,37320.0,75.5199,75.5734,75.2615,75.3239,37320.0
2018-02-01 11:30:00,84.54,84.86,84.54,84.81,17232.0,75.3239,75.609,75.3239,75.5645,17232.0
2018-02-01 11:35:00,84.81,84.87,84.67,84.81,54384.0,75.5645,75.6179,75.4397,75.5645,54384.0
2018-02-01 11:40:00,84.78,84.95,84.72,84.89,16959.0,75.5377,75.6892,75.4843,75.6357,16959.0
2018-02-01 11:45:00,84.88,84.96,84.8,84.9,199982.0,75.6268,75.6981,75.5556,75.6447,199982.0
2018-02-01 11:50:00,84.88,84.97,84.77,84.83,20351.0,75.6268,75.707,75.5288,75.5823,20351.0
2018-02-01 11:55:00,84.83,85.0,84.82,84.98,13910.0,75.5823,75.7338,75.5734,75.7159,13910.0
2018-02-01 12:00:00,84.99,85.05,84.9,84.95,47319.0,75.7248,75.7783,75.6447,75.6892,47319.0
2018-02-01 12:05:00,84.95,85.23,84.92,84.98,57453.0,75.6892,75.9387,75.6625,75.7159,57453.0
2018-02-01 12:10:00,84.94,85.09,84.94,85.02,11537.0,75.6803,75.8139,75.6803,75.7516,11537.0
2018-02-01 12:15:00,85.05,85.14,85.02,85.12,18436.0,75.7783,75.8585,75.7516,75.8407,18436.0
2018-02-01 12:20:00,85.09,85.1,84.85,84.98,30127.0,75.8139,75.8228,75.6001,75.7159,30127.0
2018-02-01 12:25:00,84.94,84.95,84.83,84.91,40269.0,75.6803,75.6892,75.5823,75.6536,40269.0
2018-02-01 12:30:00,84.91,85.0,84.89,84.92,29972.0,75.6536,75.7338,75.6357,75.6625,29972.0
2018-02-01 12:35:00,84.95,84.98,84.93,84.97,19002.0,75.6892,75.7159,75.6714,75.707,19002.0
2018-02-01 12:40:00,84.98,84.98,84.85,84.91,16969.0,75.7159,75.7159,75.6001,75.6536,16969.0
2018-02-01 12:45:00,84.92,84.95,84.89,84.91,9308.0,75.6625,75.6892,75.6357,75.6536,9308.0
2018-02-01 12:50:00,84.89,84.96,84.89,84.94,14181.0,75.6357,75.6981,75.6357,75.6803,14181.0
2018-02-01 12:55:00,84.94,84.95,84.9,84.91,25136.0,75.6803,75.6892,75.6447,75.6536,25136.0
2018-02-01 13:00:00,84.9,84.94,84.87,84.94,7914.0,75.6447,75.6803,75.6179,75.6803,7914.0
2018-02-01 13:05:00,84.92,85.01,84.92,84.99,5327.0,75.6625,75.7427,75.6625,75.7248,5327.0
2018-02-01 13:10:00,84.95,85.1,84.94,84.97,18009.0,75.6892,75.8228,75.6803,75.707,18009.0
2018-02-01 13:15:00,84.94,85.07,84.92,85.04,13579.0,75.6803,75.7961,75.6625,75.7694,13579.0
2018-02-01 13:20:00,85.07,85.07,84.97,85.02,5632.0,75.7961,75.7961,75.707,75.7516,5632.0
2018-02-01 13:25:00,85.02,85.14,85.0,85.14,12864.0,75.7516,75.8585,75.7338,75.8585,12864.0
2018-02-01 13:30:00,85.12,85.21,85.12,85.18,39669.0,75.8407,75.9209,75.8407,75.8941,39669.0
2018-02-01 13:35:00,85.19,85.25,85.1,85.1,14064.0,75.903,75.9565,75.8228,75.8228,14064.0
2018-02-01 13:40:00,85.05,85.11,85.05,85.1,8174.0,75.7783,75.8318,75.7783,75.8228,8174.0
2018-02-01 13:45:00,85.09,85.19,85.03,85.19,16958.0,75.8139,75.903,75.7605,75.903,16958.0
2018-02-01 13:50:00,85.18,85.19,85.01,85.08,13172.0,75.8941,75.903,75.7427,75.805,13172.0
2018-02-01 13:55:00,85.05,85.16,85.01,85.05,17049.0,75.7783,75.8763,75.7427,75.7783,17049.0
2018-02-01 14:00:00,85.05,85.13,85.04,85.06,19110.0,75.7783,75.8496,75.7694,75.7872,19110.0
2018-02-01 14:05:00,85.06,85.09,84.94,85.05,26732.0,75.7872,75.8139,75.6803,75.7783,26732.0
2018-02-01 14:10:00,85.06,85.06,84.9,85.01,22061.0,75.7872,75.7872,75.6447,75.7427,22061.0
2018-02-01 14:15:00,85.01,85.13,84.95,84.95,23841.0,75.7427,75.8496,75.6892,75.6892,23841.0
2018-02-01 14:20:00,84.99,85.02,84.83,85.01,48583.0,75.7248,75.7516,75.5823,75.7427,48583.0
2018-02-01 14:25:00,85.0,85.25,84.98,85.21,14976.0,75.7338,75.9565,75.7159,75.9209,14976.0
2018-02-01 14:30:00,85.2,85.22,85.12,85.14,27861.0,75.9119,75.9298,75.8407,75.8585,27861.0
2018-02-01 14:35:00,85.14,85.23,84.93,85.09,34539.0,75.8585,75.9387,75.6714,75.8139,34539.0
2018-02-01 14:40:00,85.11,85.15,85.06,85.08,13227.0,75.8318,75.8674,75.7872,75.805,13227.0
2018-02-01 14:45:00,85.08,85.24,85.08,85.18,19925.0,75.805,75.9476,75.805,75.8941,19925.0
2018-02-01 14:50:00,85.16,85.2,85.14,85.15,10826.0,75.8763,75.9119,75.8585,75.8674,10826.0
2018-02-01 14:55:00,85.13,85.25,85.13,85.23,21388.0,75.8496,75.9565,75.8496,75.9387,21388.0
2018-02-01 15:00:00,85.22,85.24,84.97,85.05,18637.0,75.9298,75.9476,75.707,75.7783,18637.0
2018-02-01 15:05:00,85.04,85.1,84.96,85.03,34469.0,75.7694,75.8228,75.6981,75.7605,34469.0
2018-02-01 15:10:00,85.01,85.07,84.99,85.02,31565.0,75.7427,75.7961,75.7248,75.7516,31565.0
2018-02-01 15:15:00,85.01,85.04,84.98,85.01,32242.0,75.7427,75.7694,75.7159,75.7427,32242.0
2018-02-01 15:20:00,85.01,85.05,84.99,85.03,24673.0,75.7427,75.7783,75.7248,75.7605,24673.0
2018-02-01 15:25:00,85.04,85.05,84.91,84.91,38274.0,75.7694,75.7783,75.6536,75.6536,38274.0
2018-02-01 15:30:00,84.9,84.95,84.78,84.95,54526.0,75.6447,75.6892,75.5377,75.6892,54526.0
2018-02-01 15:35:00,84.96,85.05,84.92,85.02,31503.0,75.6981,75.7783,75.6625,75.7516,31503.0
2018-02-01 15:40:00,85.0,85.01,84.85,84.86,40070.0,75.7338,75.7427,75.6001,75.609,40070.0
2018-02-01 15:45:00,84.84,85.0,84.82,84.98,59952.0,75.5912,75.7338,75.5734,75.7159,59952.0
2018-02-01 15:50:00,84.98,85.02,84.82,84.89,144032.0,75.7159,75.7516,75.5734,75.6357,144032.0
2018-02-01 15:55:00,84.87,85.13,84.84,85.09,108579.0,75.6179,75.8496,75.5912,75.8139,108579.0
2018-02-02 09:30:00,84.99,85.76,84.77,85.4,111877.0,75.7248,76.4109,75.5288,76.0901,111877.0
2018-02-02 09:35:00,85.4,85.53,84.98,85.01,28304.0,76.0901,76.206,75.7159,75.7427,28304.0
2018-02-02 09:40:00,85.0,85.17,84.96,85.03,47196.0,75.7338,75.8852,75.6981,75.7605,47196.0
2018-02-02 09:45:00,85.08,85.08,84.86,84.97,30148.0,75.805,75.805,75.609,75.707,30148.0
2018-02-02 09:50:00,84.93,85.09,84.88,84.99,30842.0,75.6714,75.8139,75.6268,75.7248,30842.0
2018-02-02 09:55:00,84.96,85.14,84.96,85.14,15783.0,75.6981,75.8585,75.6981,75.8585,15783.0
2018-02-02 10:00:00,85.09,85.11,84.94,85.11,35102.0,75.8139,75.8318,75.6803,75.8318,35102.0
2018-02-02 10:05:00,85.08,85.38,85.05,85.14,19069.0,75.805,76.0723,75.7783,75.8585,19069.0
2018-02-02 10:10:00,85.17,85.24,85.11,85.2,15041.0,75.8852,75.9476,75.8318,75.9119,15041.0
2018-02-02 10:15:00,85.2,85.38,85.15,85.34,28985.0,75.9119,76.0723,75.8674,76.0367,28985.0
2018-02-02 10:20:00,85.34,85.42,85.31,85.36,21064.0,76.0367,76.108,76.01,76.0545,21064.0
2018-02-02 10:25:00,85.36,85.42,85.32,85.33,30108.0,76.0545,76.108,76.0189,76.0278,30108.0
2018-02-02 10:30:00,85.32,85.32,85.15,85.2,10505.0,76.0189,76.0189,75.8674,75.9119,10505.0
2018-02-02 10:35:00,85.17,85.17,85.06,85.1,12690.0,75.8852,75.8852,75.7872,75.8228,12690.0
2018-02-02 10:40:00,85.12,85.17,85.02,85.02,8148.0,75.8407,75.8852,75.7516,75.7516,8148.0
2018-02-02 10:45:00,85.02,85.16,85.0,85.16,11999.0,75.7516,75.8763,75.7338,75.8763,11999.0
2018-02-02 10:50:00,85.15,85.24,85.09,85.15,13638.0,75.8674,75.9476,75.8139,75.8674,13638.0
2018-02-02 10:55:00,85.14,85.27,85.04,85.24,17782.0,75.8585,75.9743,75.7694,75.9476,17782.0
2018-02-02 11:00:00,85.27,85.27,85.08,85.08,12839.0,75.9743,75.9743,75.805,75.805,12839.0
2018-02-02 11:05:00,85.1,85.11,84.93,84.98,15185.0,75.8228,75.8318,75.6714,75.7159,15185.0
2018-02-02 11:10:00,84.98,85.0,84.91,84.98,18672.0,75.7159,75.7338,75.6536,75.7159,18672.0
2018-02-02 11:15:00,84.99,85.01,84.78,84.78,19619.0,75.7248,75.7427,75.5377,75.5377,19619.0
2018-02-02 11:20:00,84.81,84.99,84.75,84.98,41899.0,75.5645,75.7248,75.511,75.7159,41899.0
2018-02-02 11:25:00,84.98,85.06,84.97,85.01,38260.0,75.7159,75.7872,75.707,75.7427,38260.0
2018-02-02 11:30:00,85.03,85.06,84.88,84.9,27500.0,75.7605,75.7872,75.6268,75.6447,27500.0
2018-02-02 11:35:00,84.92,84.95,84.88,84.95,30983.0,75.6625,75.6892,75.6268,75.6892,30983.0
2018-02-02 11:40:00,84.95,85.0,84.88,84.9,12803.0,75.6892,75.7338,75.6268,75.6447,12803.0
2018-02-02 11:45:00,84.9,84.95,84.9,84.92,14895.0,75.6447,75.6892,75.6447,75.6625,14895.0
2018-02-02 11:50:00,84.91,85.0,84.91,84.99,14109.0,75.6536,75.7338,75.6536,75.7248,14109.0
2018-02-02 11:55:00,84.98,85.0,84.89,84.95,22517.0,75.7159,75.7338,75.6357,75.6892,22517.0
2018-02-02 12:00:00,84.96,85.08,84.93,85.08,34326.0,75.6981,75.805,75.6714,75.805,34326.0
2018-02-02 12:05:00,85.08,85.09,84.9,84.95,16856.0,75.805,75.8139,75.6447,75.6892,16856.0
2018-02-02 12:10:00,84.95,85.02,84.93,85.01,14081.0,75.6892,75.7516,75.6714,75.7427,14081.0
2018-02-02 12:15:00,85.0,85.03,84.95,84.98,22406.0,75.7338,75.7605,75.6892,75.7159,22406.0
2018-02-02 12:20:00,84.97,84.97,84.9,84.92,16800.0,75.707,75.707,75.6447,75.6625,16800.0
2018-02-02 12:25:00,84.93,85.07,84.92,85.04,22527.0,75.6714,75.7961,75.6625,75.7694,22527.0
2018-02-02 12:30:00,85.02,85.04,84.9,84.9,7498.0,75.7516,75.7694,75.6447,75.6447,7498.0
2018-02-02 12:35:00,84.91,84.93,84.83,84.83,14825.0,75.6536,75.6714,75.5823,75.5823,14825.0
2018-02-02 12:40:00,84.84,84.87,84.82,84.87,14720.0,75.5912,75.6179,75.5734,75.6179,14720.0
2018-02-02 12:45:00,84.87,84.96,84.85,84.95,15543.0,75.6179,75.6981,75.6001,75.6892,15543.0
2018-02-02 12:50:00,84.95,85.02,84.92,85.02,7861.0,75.6892,75.7516,75.6625,75.7516,7861.0
2018-02-02 12:55:00,85.03,85.03,84.9,84.93,7160.0,75.7605,75.7605,75.6447,75.6714,7160.0
2018-02-02 13:00:00,84.91,84.91,84.85,84.89,3100.0,75.6536,75.6536,75.6001,75.6357,3100.0
2018-02-02 13:05:00,84.9,84.95,84.83,84.85,11205.0,75.6447,75.6892,75.5823,75.6001,11205.0
2018-02-02 13:10:00,84.86,84.87,84.82,84.84,5299.0,75.609,75.6179,75.5734,75.5912,5299.0
2018-02-02 13:15:00,84.86,84.88,84.82,84.82,7113.0,75.609,75.6268,75.5734,75.5734,7113.0
2018-02-02 13:20:00,84.81,84.82,84.75,84.75,7530.0,75.5645,75.5734,75.511,75.511,7530.0
2018-02-02 13:25:00,84.76,84.81,84.74,84.81,9078.0,75.5199,75.5645,75.5021,75.5645,9078.0
2018-02-02 13:30:00,84.82,84.95,84.8,84.93,21746.0,75.5734,75.6892,75.5556,75.6714,21746.0
2018-02-02 13:35:00,84.93,84.98,84.91,84.91,116382.0,75.6714,75.7159,75.6536,75.6536,116382.0
2018-02-02 13:40:00,84.92,84.93,84.89,84.91,34049.0,75.6625,75.6714,75.6357,75.6536,34049.0
2018-02-02 13:45:00,84.9,84.92,84.72,84.74,32382.0,75.6447,75.6625,75.4843,75.5021,32382.0
2018-02-02 13:50:00,84.73,84.77,84.64,84.75,26489.0,75.4932,75.5288,75.413,75.511,26489.0
2018-02-02 13:55:00,84.75,84.76,84.71,84.75,26788.0,75.511,75.5199,75.4754,75.511,26788.0
2018-02-02 14:00:00,84.75,84.76,84.58,84.61,30980.0,75.511,75.5199,75.3595,75.3863,30980.0
2018-02-02 14:05:00,84.61,84.62,84.57,84.6,141409.0,75.3863,75.3952,75.3506,75.3774,141409.0
2018-02-02 14:10:00,84.6,84.6,84.29,84.32,23777.0,75.3774,75.3774,75.1012,75.1279,23777.0
2018-02-02 14:15:00,84.3,84.46,84.26,84.39,65068.0,75.1101,75.2526,75.0744,75.1902,65068.0
2018-02-02 14:20:00,84.4,84.47,84.35,84.47,25974.0,75.1992,75.2615,75.1546,75.2615,25974.0
2018-02-02 14:25:00,84.47,84.47,84.25,84.31,26339.0,75.2615,75.2615,75.0655,75.119,26339.0
2018-02-02 14:30:00,84.32,84.6,84.31,84.59,16065.0,75.1279,75.3774,75.119,75.3684,16065.0
2018-02-02 14:35:00,84.59,84.59,84.51,84.56,20765.0,75.3684,75.3684,75.2972,75.3417,20765.0
2018-02-02 14:40:00,84.55,84.65,84.55,84.61,27336.0,75.3328,75.4219,75.3328,75.3863,27336.0
2018-02-02 14:45:00,84.61,84.61,84.39,84.58,30168.0,75.3863,75.3863,75.1902,75.3595,30168.0
2018-02-02 14:50:00,84.58,84.58,84.44,84.51,17727.0,75.3595,75.3595,75.2348,75.2972,17727.0
2018-02-02 14:55:00,84.52,84.54,84.43,84.51,23186.0,75.3061,75.3239,75.2259,75.2972,23186.0
2018-02-02 15:00:00,84.48,84.52,84.42,84.45,25203.0,75.2704,75.3061,75.217,75.2437,25203.0
2018-02-02 15:05:00,84.43,84.44,84.35,84.38,30692.0,75.2259,75.2348,75.1546,75.1813,30692.0
2018-02-02 15:10:00,84.38,84.58,84.37,84.56,128529.0,75.1813,75.3595,75.1724,75.3417,128529.0
2018-02-02 15:15:00,84.55,84.66,84.52,84.62,39522.0,75.3328,75.4308,75.3061,75.3952,39522.0
2018-02-02 15:20:00,84.62,84.63,84.51,84.57,52619.0,75.3952,75.4041,75.2972,75.3506,52619.0
2018-02-02 15:25:00,84.58,84.59,84.46,84.46,60228.0,75.3595,75.3684,75.2526,75.2526,60228.0
2018-02-02 15:30:00,84.44,84.53,84.36,84.48,84507.0,75.2348,75.315,75.1635,75.2704,84507.0
2018-02-02 15:35:00,84.47,84.69,84.45,84.67,48863.0,75.2615,75.4575,75.2437,75.4397,48863.0
2018-02-02 15:40:00,84.67,84.67,84.58,84.6,69192.0,75.4397,75.4397,75.3595,75.3774,69192.0
2018-02-02 15:45:00,84.6,84.69,84.55,84.68,130558.0,75.3774,75.4575,75.3328,75.4486,130558.0
2018-02-02 15:50:00,84.68,84.71,84.63,84.67,93646.0,75.4486,75.4754,75.4041,75.4397,93646.0
2018-02-02 15:55:00,84.66,84.77,84.63,84.65,217160.0,75.4308,75.5288,75.4041,75.4219,217160.0
2018-02-05 09:30:00,84.49,85.32,84.26,84.83,81664.0,75.2793,76.0189,75.0744,75.5823,81664.0
2018-02-05 09:35:00,84.87,84.99,84.72,84.84,51432.0,75.6179,75.7248,75.4843,75.5912,51432.0
2018-02-05 09:40:00,84.86,84.86,84.5,84.61,24500.0,75.609,75.609,75.2883,75.3863,24500.0
2018-02-05 09:45:00,84.61,84.85,84.61,84.78,21441.0,75.3863,75.6001,75.3863,75.5377,21441.0
2018-02-05 09:50:00,84.8,84.96,84.67,84.87,100953.0,75.5556,75.6981,75.4397,75.6179,100953.0
2018-02-05 09:55:00,84.9,84.9,84.62,84.78,13040.0,75.6447,75.6447,75.3952,75.5377,13040.0
2018-02-05 10:00:00,84.78,84.93,84.73,84.8,23216.0,75.5377,75.6714,75.4932,75.5556,23216.0
2018-02-05 10:05:00,84.79,84.99,84.75,84.92,54347.0,75.5466,75.7248,75.511,75.6625,54347.0
2018-02-05 10:10:00,84.92,84.93,84.83,84.83,14601.0,75.6625,75.6714,75.5823,75.5823,14601.0
2018-02-05 10:15:00,84.83,84.89,84.78,84.89,61828.0,75.5823,75.6357,75.5377,75.6357,61828.0
2018-02-05 10:20:00,84.88,84.92,84.8,84.9,38728.0,75.6268,75.6625,75.5556,75.6447,38728.0
2018-02-05 10:25:00,84.87,84.94,84.73,84.87,19777.0,75.6179,75.6803,75.4932,75.6179,19777.0
2018-02-05 10:30:00,84.86,84.87,84.77,84.87,25605.0,75.609,75.6179,75.5288,75.6179,25605.0
2018-02-05 10:35:00,84.84,84.91,84.81,84.84,13818.0,75.5912,75.6536,75.5645,75.5912,13818.0
2018-02-05 10:40:00,84.84,84.93,84.78,84.88,15285.0,75.5912,75.6714,75.5377,75.6268,15285.0
2018-02-05 10:45:00,84.87,84.94,84.85,84.86,12010.0,75.6179,75.6803,75.6001,75.609,12010.0
2018-02-05 10:50:00,84.89,84.93,84.83,84.86,10358.0,75.6357,75.6714,75.5823,75.609,10358.0
2018-02-05 10:55:00,84.84,84.96,84.8,84.83,15439.0,75.5912,75.6981,75.5556,75.5823,15439.0
2018-02-05 11:00:00,84.85,84.91,84.82,84.91,13463.0,75.6001,75.6536,75.5734,75.6536,13463.0
2018-02-05 11:05:00,84.91,85.0,84.88,85.0,12953.0,75.6536,75.7338,75.6268,75.7338,12953.0
2018-02-05 11:10:00,85.0,85.03,84.97,85.03,16695.0,75.7338,75.7605,75.707,75.7605,16695.0
2018-02-05 11:15:00,85.03,85.04,84.97,85.02,25085.0,75.7605,75.7694,75.707,75.7516,25085.0
2018-02-05 11:20:00,85.02,85.12,85.0,85.07,18203.0,75.7516,75.8407,75.7338,75.7961,18203.0
2018-02-05 11:25:00,85.08,85.12,85.02,85.05,30685.0,75.805,75.8407,75.7516,75.7783,30685.0
2018-02-05 11:30:00,85.03,85.06,84.95,85.0,77717.0,75.7605,75.7872,75.6892,75.7338,77717.0
2018-02-05 11:35:00,85.04,85.04,84.92,85.01,23927.0,75.7694,75.7694,75.6625,75.7427,23927.0
2018-02-05 11:40:00,85.01,85.07,84.91,84.93,19688.0,75.7427,75.7961,75.6536,75.6714,19688.0
2018-02-05 11:45:00,84.92,84.96,84.91,84.92,12752.0,75.6625,75.6981,75.6536,75.6625,12752.0
2018-02-05 11:50:00,84.89,84.89,84.8,84.82,9538.0,75.6357,75.6357,75.5556,75.5734,9538.0
2018-02-05 11:55:00,84.8,84.86,84.78,84.86,17200.0,75.5556,75.609,75.5377,75.609,17200.0
2018-02-05 12:00:00,84.83,84.85,84.75,84.81,23020.0,75.5823,75.6001,75.511,75.5645,23020.0
2018-02-05 12:05:00,84.82,84.88,84.75,84.77,11665.0,75.5734,75.6268,75.511,75.5288,11665.0
2018-02-05 12:10:00,84.79,84.85,84.75,84.8,9731.0,75.5466,75.6001,75.511,75.5556,9731.0
2018-02-05 12:15:00,84.8,84.83,84.75,84.81,28729.0,75.5556,75.5823,75.511,75.5645,28729.0
2018-02-05 12:20:00,84.81,84.85,84.75,84.83,53263.0,75.5645,75.6001,75.511,75.5823,53263.0
2018-02-05 12:25:00,84.83,84.89,84.78,84.8,14321.0,75.5823,75.6357,75.5377,75.5556,14321.0
2018-02-05 12:30:00,84.79,84.85,84.79,84.82,10384.0,75.5466,75.6001,75.5466,75.5734,10384.0
2018-02-05 12:35:00,84.84,84.91,84.8,84.83,27754.0,75.5912,75.6536,75.5556,75.5823,27754.0
2018-02-05 12:40:00,84.84,84.9,84.83,84.87,10750.0,75.5912,75.6447,75.5823,75.6179,10750.0
2018-02-05 12:45:00,84.88,84.93,84.82,84.91,13682.0,75.6268,75.6714,75.5734,75.6536,13682.0
2018-02-05 12:50:00,84.9,84.92,84.86,84.87,17349.0,75.6447,75.6625,75.609,75.6179,17349.0
2018-02-05 12:55:00,84.87,84.9,84.81,84.81,27320.0,75.6179,75.6447,75.5645,75.5645,27320.0
2018-02-05 13:00:00,84.81,84.81,84.66,84.69,68064.0,75.5645,75.5645,75.4308,75.4575,68064.0
2018-02-05 13:05:00,84.69,84.71,84.62,84.69,28647.0,75.4575,75.4754,75.3952,75.4575,28647.0
2018-02-05 13:10:00,84.67,84.8,84.67,84.75,26671.0,75.4397,75.5556,75.4397,75.511,26671.0
2018-02-05 13:15:00,84.77,84.78,84.68,84.76,41256.0,75.5288,75.5377,75.4486,75.5199,41256.0
2018-02-05 13:20:00,84.75,84.84,84.7,84.72,14642.0,75.511,75.5912,75.4665,75.4843,14642.0
2018-02-05 13:25:00,84.74,84.74,84.47,84.59,24453.0,75.5021,75.5021,75.2615,75.3684,24453.0
2018-02-05 13:30:00,84.59,84.64,84.47,84.48,11694.0,75.3684,75.413,75.2615,75.2704,11694.0
2018-02-05 13:35:00,84.51,84.52,84.34,84.37,23858.0,75.2972,75.3061,75.1457,75.1724,23858.0
2018-02-05 13:40:00,84.35,84.44,84.31,84.38,32767.0,75.1546,75.2348,75.119,75.1813,32767.0
2018-02-05 13:45:00,84.38,84.52,84.37,84.49,35423.0,75.1813,75.3061,75.1724,75.2793,35423.0
2018-02-05 13:50:00,84.5,84.61,84.49,84.53,32522.0,75.2883,75.3863,75.2793,75.315,32522.0
2018-02-05 13:55:00,84.53,84.67,84.52,84.66,63556.0,75.315,75.4397,75.3061,75.4308,63556.0
2018-02-05 14:00:00,84.64,84.64,84.45,84.46,56292.0,75.413,75.413,75.2437,75.2526,56292.0
2018-02-05 14:05:00,84.47,84.52,84.27,84.29,32731.0,75.2615,75.3061,75.0833,75.1012,32731.0
2018-02-05 14:10:00,84.27,84.43,84.27,84.42,31930.0,75.0833,75.2259,75.0833,75.217,31930.0
2018-02-05 14:15:00,84.43,84.43,84.24,84.31,31521.0,75.2259,75.2259,75.0566,75.119,31521.0
2018-02-05 14:20:00,84.3,84.35,84.21,84.24,19186.0,75.1101,75.1546,75.0299,75.0566,19186.0
2018-02-05 14:25:00,84.25,84.27,84.12,84.19,22082.0,75.0655,75.0833,74.9497,75.0121,22082.0
2018-02-05 14:30:00,84.15,84.15,84.0,84.08,25739.0,74.9764,74.9764,74.8428,74.914,25739.0
2018-02-05 14:35:00,84.08,84.17,84.07,84.11,23018.0,74.914,74.9942,74.9051,74.9408,23018.0
2018-02-05 14:40:00,84.13,84.2,84.07,84.14,31243.0,74.9586,75.021,74.9051,74.9675,31243.0
2018-02-05 14:45:00,84.17,84.19,84.06,84.12,20651.0,74.9942,75.0121,74.8962,74.9497,20651.0
2018-02-05 14:50:00,84.1,84.21,84.08,84.11,36817.0,74.9319,75.0299,74.914,74.9408,36817.0
2018-02-05 14:55:00,84.1,84.13,83.88,83.91,37551.0,74.9319,74.9586,74.7358,74.7626,37551.0
2018-02-05 15:00:00,83.88,84.0,83.73,83.76,47821.0,74.7358,74.8428,74.6022,74.6289,47821.0
2018-02-05 15:05:00,83.74,83.78,82.81,82.81,46978.0,74.6111,74.6467,73.7825,73.7825,46978.0
2018-02-05 15:10:00,82.78,83.47,82.61,83.2,51101.0,73.7558,74.3705,73.6043,74.13,51101.0
2018-02-05 15:15:00,83.21,84.0,83.19,83.37,83299.0,74.1389,74.8428,74.1211,74.2814,83299.0
2018-02-05 15:20:00,83.38,83.62,83.05,83.56,37862.0,74.2904,74.5042,73.9963,74.4507,37862.0
2018-02-05 15:25:00,83.56,83.84,83.49,83.77,53792.0,74.4507,74.7002,74.3884,74.6378,53792.0
2018-02-05 15:30:00,83.79,83.79,83.5,83.59,81668.0,74.6557,74.6557,74.3973,74.4775,81668.0
2018-02-05 15:35:00,83.58,83.6,83.16,83.17,89268.0,74.4686,74.4864,74.0943,74.1032,89268.0
2018-02-05 15:40:00,83.17,83.22,82.74,83.14,178782.0,74.1032,74.1478,73.7201,74.0765,178782.0
2018-02-05 15:45:00,83.09,83.15,82.69,82.71,100467.0,74.032,74.0854,73.6756,73.6934,100467.0
2018-02-05 15:50:00,82.73,82.98,82.7,82.93,193664.0,73.7112,73.934,73.6845,73.8894,193664.0
2018-02-05 15:55:00,82.93,83.1,82.57,82.58,276656.0,73.8894,74.0409,73.5687,73.5776,276656.0
2018-02-06 09:30:00,81.21,81.73,80.94,81.35,99453.0,72.3569,72.8202,72.1164,72.4817,99453.0
2018-02-06 09:35:00,81.12,81.72,81.08,81.38,88929.0,72.2767,72.8113,72.2411,72.5084,88929.0
2018-02-06 09:40:00,81.38,82.15,81.38,81.64,111793.0,72.5084,73.1944,72.5084,72.74,111793.0
2018-02-06 09:45:00,81.63,81.85,81.46,81.76,31219.0,72.7311,72.9271,72.5797,72.847,31219.0
2018-02-06 09:50:00,81.77,82.23,81.73,82.22,88440.0,72.8559,73.2657,72.8202,73.2568,88440.0
2018-02-06 09:55:00,82.25,82.25,81.85,82.17,65335.0,73.2835,73.2835,72.9271,73.2123,65335.0
2018-02-06 10:00:00,82.21,82.46,82.05,82.35,44448.0,73.2479,73.4706,73.1053,73.3726,44448.0
2018-02-06 10:05:00,82.32,82.57,82.01,82.1,68249.0,73.3459,73.5687,73.0697,73.1499,68249.0
2018-02-06 10:10:00,82.13,82.24,81.6,81.63,53860.0,73.1766,73.2746,72.7044,72.7311,53860.0
2018-02-06 10:15:00,81.59,81.69,81.05,81.34,75569.0,72.6955,72.7846,72.2144,72.4727,75569.0
2018-02-06 10:20:00,81.31,81.58,81.1,81.24,81544.0,72.446,72.6866,72.2589,72.3836,81544.0
2018-02-06 10:25:00,81.17,81.46,81.16,81.29,35650.0,72.3213,72.5797,72.3124,72.4282,35650.0
2018-02-06 10:30:00,81.26,81.38,81.13,81.2,84547.0,72.4015,72.5084,72.2856,72.348,84547.0
2018-02-06 10:35:00,81.23,81.23,80.96,81.11,112237.0,72.3747,72.3747,72.1342,72.2678,112237.0
2018-02-06 10:40:00,81.11,81.17,80.83,81.04,77574.0,72.2678,72.3213,72.0183,72.2054,77574.0
2018-02-06 10:45:00,81.02,81.4,81.02,81.28,31210.0,72.1876,72.5262,72.1876,72.4193,31210.0
2018-02-06 10:50:00,81.31,81.56,81.25,81.51,35915.0,72.446,72.6688,72.3926,72.6242,35915.0
2018-02-06 10:55:00,81.55,81.62,81.42,81.5,34421.0,72.6599,72.7222,72.544,72.6153,34421.0
2018-02-06 11:00:00,81.48,81.55,81.38,81.45,96125.0,72.5975,72.6599,72.5084,72.5708,96125.0
2018-02-06 11:05:00,81.5,81.74,81.42,81.58,60477.0,72.6153,72.8291,72.544,72.6866,60477.0
2018-02-06 11:10:00,81.59,81.63,81.34,81.42,59423.0,72.6955,72.7311,72.4727,72.544,59423.0
2018-02-06 11:15:00,81.42,81.45,81.26,81.42,21473.0,72.544,72.5708,72.4015,72.544,21473.0
2018-02-06 11:20:00,81.38,81.51,81.31,81.31,35328.0,72.5084,72.6242,72.446,72.446,35328.0
2018-02-06 11:25:00,81.29,81.31,81.04,81.19,39799.0,72.4282,72.446,72.2054,72.3391,39799.0
2018-02-06 11:30:00,81.17,81.19,80.78,80.87,30968.0,72.3213,72.3391,71.9738,72.054,30968.0
2018-02-06 11:35:00,80.89,80.89,80.66,80.68,41820.0,72.0718,72.0718,71.8669,71.8847,41820.0
2018-02-06 11:40:00,80.73,80.97,80.71,80.92,104667.0,71.9292,72.1431,71.9114,72.0985,104667.0
2018-02-06 11:45:00,80.88,81.08,80.86,81.02,36001.0,72.0629,72.2411,72.0451,72.1876,36001.0
2018-02-06 11:50:00,81.06,81.24,80.96,81.07,48815.0,72.2233,72.3836,72.1342,72.2322,48815.0
2018-02-06 11:55:00,81.1,81.22,81.03,81.12,55508.0,72.2589,72.3658,72.1965,72.2767,55508.0
2018-02-06 12:00:00,81.12,81.17,81.02,81.16,24247.0,72.2767,72.3213,72.1876,72.3124,24247.0
2018-02-06 12:05:00,81.15,81.2,81.06,81.16,28055.0,72.3035,72.348,72.2233,72.3124,28055.0
2018-02-06 12:10:00,81.13,81.29,81.1,81.27,24531.0,72.2856,72.4282,72.2589,72.4104,24531.0
2018-02-06 12:15:00,81.26,81.38,81.18,81.2,58113.0,72.4015,72.5084,72.3302,72.348,58113.0
2018-02-06 12:20:00,81.2,81.29,81.17,81.27,31517.0,72.348,72.4282,72.3213,72.4104,31517.0
2018-02-06 12:25:00,81.25,81.48,81.22,81.48,20755.0,72.3926,72.5975,72.3658,72.5975,20755.0
2018-02-06 12:30:00,81.48,81.59,81.4,81.44,83107.0,72.5975,72.6955,72.5262,72.5618,83107.0
2018-02-06 12:35:00,81.45,81.6,81.29,81.56,39704.0,72.5708,72.7044,72.4282,72.6688,39704.0
2018-02-06 12:40:00,81.58,81.59,81.44,81.51,25659.0,72.6866,72.6955,72.5618,72.6242,25659.0
2018-02-06 12:45:00,81.52,81.52,81.41,81.49,28594.0,72.6331,72.6331,72.5351,72.6064,28594.0
2018-02-06 12:50:00,81.49,81.54,81.4,81.48,19956.0,72.6064,72.6509,72.5262,72.5975,19956.0
2018-02-06 12:55:00,81.47,81.57,81.4,81.52,17964.0,72.5886,72.6777,72.5262,72.6331,17964.0
2018-02-06 13:00:00,81.49,81.5,81.22,81.3,32937.0,72.6064,72.6153,72.3658,72.4371,32937.0
2018-02-06 13:05:00,81.29,81.42,81.27,81.3,58058.0,72.4282,72.544,72.4104,72.4371,58058.0
2018-02-06 13:10:00,81.3,81.55,81.27,81.46,47246.0,72.4371,72.6599,72.4104,72.5797,47246.0
2018-02-06 13:15:00,81.43,81.5,81.38,81.5,16088.0,72.5529,72.6153,72.5084,72.6153,16088.0
2018-02-06 13:20:00,81.48,81.51,81.36,81.41,18823.0,72.5975,72.6242,72.4906,72.5351,18823.0
2018-02-06 13:25:00,81.42,81.48,81.38,81.42,28295.0,72.544,72.5975,72.5084,72.544,28295.0
2018-02-06 13:30:00,81.42,81.43,81.32,81.38,74960.0,72.544,72.5529,72.4549,72.5084,74960.0
2018-02-06 13:35:00,81.38,81.46,81.34,81.37,53128.0,72.5084,72.5797,72.4727,72.4995,53128.0
2018-02-06 13:40:00,81.4,81.43,81.28,81.35,18449.0,72.5262,72.5529,72.4193,72.4817,18449.0
2018-02-06 13:45:00,81.34,81.35,81.12,81.13,16271.0,72.4727,72.4817,72.2767,72.2856,16271.0
2018-02-06 13:50:00,81.17,81.17,80.98,81.16,44779.0,72.3213,72.3213,72.152,72.3124,44779.0
2018-02-06 13:55:00,81.11,81.14,81.0,81.14,26415.0,72.2678,72.2945,72.1698,72.2945,26415.0
2018-02-06 14:00:00,81.1,81.26,81.08,81.26,78129.0,72.2589,72.4015,72.2411,72.4015,78129.0
2018-02-06 14:05:00,81.27,81.27,81.12,81.14,52054.0,72.4104,72.4104,72.2767,72.2945,52054.0
2018-02-06 14:10:00,81.15,81.34,81.11,81.26,27499.0,72.3035,72.4727,72.2678,72.4015,27499.0
2018-02-06 14:15:00,81.28,81.29,81.03,81.03,33952.0,72.4193,72.4282,72.1965,72.1965,33952.0
2018-02-06 14:20:00,81.02,81.13,80.98,81.12,28143.0,72.1876,72.2856,72.152,72.2767,28143.0
2018-02-06 14:25:00,81.11,81.18,80.99,81.02,81556.0,72.2678,72.3302,72.1609,72.1876,81556.0
2018-02-06 14:30:00,81.02,81.12,80.95,81.08,32482.0,72.1876,72.2767,72.1253,72.2411,32482.0
2018-02-06 14:35:00,81.1,81.2,81.07,81.12,32320.0,72.2589,72.348,72.2322,72.2767,32320.0
2018-02-06 14:40:00,81.12,81.14,81.05,81.12,78302.0,72.2767,72.2945,72.2144,72.2767,78302.0
2018-02-06 14:45:00,81.13,81.45,81.11,81.4,36909.0,72.2856,72.5708,72.2678,72.5262,36909.0
2018-02-06 14:50:00,81.42,81.73,81.4,81.73,34968.0,72.544,72.8202,72.5262,72.8202,34968.0
2018-02-06 14:55:00,81.72,82.16,81.7,82.14,25664.0,72.8113,73.2034,72.7935,73.1855,25664.0
2018-02-06 15:00:00,82.17,82.41,82.08,82.35,32666.0,73.2123,73.4261,73.1321,73.3726,32666.0
2018-02-06 15:05:00,82.35,82.83,82.28,82.83,39044.0,73.3726,73.8003,73.3103,73.8003,39044.0
2018-02-06 15:10:00,82.83,82.83,82.43,82.43,31532.0,73.8003,73.8003,73.4439,73.4439,31532.0
2018-02-06 15:15:00,82.43,82.57,82.19,82.27,33967.0,73.4439,73.5687,73.2301,73.3014,33967.0
2018-02-06 15:20:00,82.28,82.39,82.09,82.1,69784.0,73.3103,73.4083,73.141,73.1499,69784.0
2018-02-06 15:25:00,82.12,82.16,82.03,82.07,91838.0,73.1677,73.2034,73.0875,73.1232,91838.0
2018-02-06 15:30:00,82.08,82.22,81.96,82.13,75275.0,73.1321,73.2568,73.0252,73.1766,75275.0
2018-02-06 15:35:00,82.15,82.44,82.05,82.44,79382.0,73.1944,73.4528,73.1053,73.4528,79382.0
2018-02-06 15:40:00,82.44,82.51,82.33,82.34,39787.0,73.4528,73.5152,73.3548,73.3637,39787.0
2018-02-06 15:45:00,82.33,82.33,82.05,82.09,72673.0,73.3548,73.3548,73.1053,73.141,72673.0
2018-02-06 15:50:00,82.08,82.14,81.94,82.1,83808.0,73.1321,73.1855,73.0073,73.1499,83808.0
2018-02-06 15:55:00,82.08,82.26,81.99,82.26,143887.0,73.1321,73.2925,73.0519,73.2925,143887.0
2018-02-07 09:30:00,82.04,82.27,81.84,82.03,35310.0,73.0964,73.3014,72.9182,73.0875,35310.0
2018-02-07 09:35:00,82.13,82.33,82.09,82.15,26279.0,73.1766,73.3548,73.141,73.1944,26279.0
2018-02-07 09:40:00,82.12,82.63,82.12,82.39,35395.0,73.1677,73.6221,73.1677,73.4083,35395.0
2018-02-07 09:45:00,82.44,82.49,82.04,82.13,24363.0,73.4528,73.4974,73.0964,73.1766,24363.0
2018-02-07 09:50:00,82.15,82.26,82.09,82.23,10747.0,73.1944,73.2925,73.141,73.2657,10747.0
2018-02-07 09:55:00,82.2,82.29,82.13,82.13,12458.0,73.239,73.3192,73.1766,73.1766,12458.0
2018-02-07 10:00:00,82.13,82.26,82.06,82.15,25678.0,73.1766,73.2925,73.1143,73.1944,25678.0
2018-02-07 10:05:00,82.14,82.41,82.13,82.34,21795.0,73.1855,73.4261,73.1766,73.3637,21795.0
2018-02-07 10:10:00,82.34,82.4,82.29,82.39,14878.0,73.3637,73.4172,73.3192,73.4083,14878.0
2018-02-07 10:15:00,82.39,82.42,82.29,82.35,18655.0,73.4083,73.435,73.3192,73.3726,18655.0
2018-02-07 10:20:00,82.33,82.4,82.27,82.32,13392.0,73.3548,73.4172,73.3014,73.3459,13392.0
2018-02-07 10:25:00,82.33,82.4,82.29,82.3,14399.0,73.3548,73.4172,73.3192,73.3281,14399.0
2018-02-07 10:30:00,82.31,82.4,82.26,82.37,21648.0,73.337,73.4172,73.2925,73.3905,21648.0
2018-02-07 10:35:00,82.37,82.42,82.27,82.4,64814.0,73.3905,73.435,73.3014,73.4172,64814.0
2018-02-07 10:40:00,82.36,82.43,82.24,82.27,19140.0,73.3815,73.4439,73.2746,73.3014,19140.0
2018-02-07 10:45:00,82.27,82.46,82.27,82.44,20573.0,73.3014,73.4706,73.3014,73.4528,20573.0
2018-02-07 10:50:00,82.44,82.63,82.43,82.63,17792.0,73.4528,73.6221,73.4439,73.6221,17792.0
2018-02-07 10:55:00,82.61,82.93,82.61,82.93,19249.0,73.6043,73.8894,73.6043,73.8894,19249.0
2018-02-07 11:00:00,82.91,82.91,82.82,82.85,7653.0,73.8716,73.8716,73.7914,73.8181,7653.0
2018-02-07 11:05:00,82.85,83.11,82.84,83.11,23810.0,73.8181,74.0498,73.8092,74.0498,23810.0
2018-02-07 11:10:00,83.11,83.22,83.03,83.19,18747.0,74.0498,74.1478,73.9785,74.1211,18747.0
2018-02-07 11:15:00,83.19,83.28,82.98,82.99,13461.0,74.1211,74.2013,73.934,73.9429,13461.0
2018-02-07 11:20:00,82.99,83.06,82.95,83.01,17160.0,73.9429,74.0052,73.9072,73.9607,17160.0
2018-02-07 11:25:00,83.02,83.02,82.92,82.94,24455.0,73.9696,73.9696,73.8805,73.8983,24455.0
2018-02-07 11:30:00,82.92,82.94,82.82,82.87,16597.0,73.8805,73.8983,73.7914,73.836,16597.0
2018-02-07 11:35:00,82.87,82.99,82.81,82.96,27205.0,73.836,73.9429,73.7825,73.9161,27205.0
2018-02-07 11:40:00,82.98,83.17,82.97,83.13,18746.0,73.934,74.1032,73.9251,74.0676,18746.0
2018-02-07 11:45:00,83.15,83.16,83.09,83.16,18398.0,74.0854,74.0943,74.032,74.0943,18398.0
2018-02-07 11:50:00,83.15,83.3,83.1,83.19,39157.0,74.0854,74.2191,74.0409,74.1211,39157.0
2018-02-07 11:55:00,83.18,83.25,83.11,83.2,29658.0,74.1122,74.1745,74.0498,74.13,29658.0
2018-02-07 12:00:00,83.2,83.34,83.16,83.32,11765.0,74.13,74.2547,74.0943,74.2369,11765.0
2018-02-07 12:05:00,83.35,83.36,83.23,83.31,11602.0,74.2636,74.2725,74.1567,74.228,11602.0
2018-02-07 12:10:00,83.33,83.41,83.31,83.33,11911.0,74.2458,74.3171,74.228,74.2458,11911.0
2018-02-07 12:15:00,83.35,83.42,83.26,83.32,14193.0,74.2636,74.326,74.1834,74.2369,14193.0
2018-02-07 12:20:00,83.31,83.31,83.17,83.18,17329.0,74.228,74.228,74.1032,74.1122,17329.0
2018-02-07 12:25:00,83.17,83.24,83.13,83.24,7315.0,74.1032,74.1656,74.0676,74.1656,7315.0
2018-02-07 12:30:00,83.26,83.26,83.13,83.15,12229.0,74.1834,74.1834,74.0676,74.0854,12229.0
2018-02-07 12:35:00,83.15,83.15,83.05,83.08,10904.0,74.0854,74.0854,73.9963,74.0231,10904.0
2018-02-07 12:40:00,83.08,83.1,83.03,83.03,11213.0,74.0231,74.0409,73.9785,73.9785,11213.0
2018-02-07 12:45:00,83.04,83.11,82.92,83.0,11109.0,73.9874,74.0498,73.8805,73.9518,11109.0
2018-02-07 12:50:00,83.01,83.1,83.01,83.06,6200.0,73.9607,74.0409,73.9607,74.0052,6200.0
2018-02-07 12:55:00,83.04,83.09,83.01,83.02,6282.0,73.9874,74.032,73.9607,73.9696,6282.0
2018-02-07 13:00:00,83.03,83.12,83.0,83.05,8840.0,73.9785,74.0587,73.9518,73.9963,8840.0
2018-02-07 13:05:00,83.02,83.05,82.84,82.88,9777.0,73.9696,73.9963,73.8092,73.8449,9777.0
2018-02-07 13:10:00,82.88,82.9,82.57,82.71,7581.0,73.8449,73.8627,73.5687,73.6934,7581.0
2018-02-07 13:15:00,82.65,82.84,82.59,82.84,9578.0,73.6399,73.8092,73.5865,73.8092,9578.0
2018-02-07 13:20:00,82.86,82.86,82.67,82.69,62209.0,73.827,73.827,73.6578,73.6756,62209.0
2018-02-07 13:25:00,82.71,82.77,82.64,82.77,9177.0,73.6934,73.7469,73.631,73.7469,9177.0
2018-02-07 13:30:00,82.75,82.77,82.66,82.77,19340.0,73.729,73.7469,73.6488,73.7469,19340.0
2018-02-07 13:35:00,82.77,82.95,82.72,82.91,5473.0,73.7469,73.9072,73.7023,73.8716,5473.0
2018-02-07 13:40:00,82.85,82.96,82.85,82.92,8579.0,73.8181,73.9161,73.8181,73.8805,8579.0
2018-02-07 13:45:00,82.91,82.96,82.68,82.7,35045.0,73.8716,73.9161,73.6667,73.6845,35045.0
2018-02-07 13:50:00,82.68,82.68,82.51,82.58,9343.0,73.6667,73.6667,73.5152,73.5776,9343.0
2018-02-07 13:55:00,82.56,82.62,82.52,82.62,11407.0,73.5597,73.6132,73.5241,73.6132,11407.0
2018-02-07 14:00:00,82.57,82.58,82.39,82.42,20502.0,73.5687,73.5776,73.4083,73.435,20502.0
2018-02-07 14:05:00,82.47,82.59,82.43,82.53,53307.0,73.4796,73.5865,73.4439,73.533,53307.0
2018-02-07 14:10:00,82.56,82.67,82.54,82.62,38234.0,73.5597,73.6578,73.5419,73.6132,38234.0
2018-02-07 14:15:00,82.64,82.72,82.61,82.72,14872.0,73.631,73.7023,73.6043,73.7023,14872.0
2018-02-07 14:20:00,82.72,82.72,82.63,82.64,10247.0,73.7023,73.7023,73.6221,73.631,10247.0
2018-02-07 14:25:00,82.62,82.75,82.62,82.75,12468.0,73.6132,73.729,73.6132,73.729,12468.0
2018-02-07 14:30:00,82.78,82.78,82.7,82.73,9560.0,73.7558,73.7558,73.6845,73.7112,9560.0
2018-02-07 14:35:00,82.7,82.71,82.57,82.57,19882.0,73.6845,73.6934,73.5687,73.5687,19882.0
2018-02-07 14:40:00,82.58,82.62,82.5,82.53,17700.0,73.5776,73.6132,73.5063,73.533,17700.0
2018-02-07 14:45:00,82.5,82.54,82.41,82.42,21000.0,73.5063,73.5419,73.4261,73.435,21000.0
2018-02-07 14:50:00,82.42,82.45,82.29,82.45,21379.0,73.435,73.4617,73.3192,73.4617,21379.0
2018-02-07 14:55:00,82.42,82.58,82.4,82.54,18157.0,73.435,73.5776,73.4172,73.5419,18157.0
2018-02-07 15:00:00,82.55,82.69,82.55,82.65,12518.0,73.5508,73.6756,73.5508,73.6399,12518.0
2018-02-07 15:05:00,82.69,82.7,82.6,82.6,21730.0,73.6756,73.6845,73.5954,73.5954,21730.0
2018-02-07 15:10:00,82.58,82.7,82.58,82.69,13519.0,73.5776,73.6845,73.5776,73.6756,13519.0
2018-02-07 15:15:00,82.7,82.72,82.62,82.64,16954.0,73.6845,73.7023,73.6132,73.631,16954.0
2018-02-07 15:20:00,82.64,82.72,82.63,82.67,16088.0,73.631,73.7023,73.6221,73.6578,16088.0
2018-02-07 15:25:00,82.65,82.85,82.65,82.75,18116.0,73.6399,73.8181,73.6399,73.729,18116.0
2018-02-07 15:30:00,82.75,82.82,82.71,82.81,34694.0,73.729,73.7914,73.6934,73.7825,34694.0
2018-02-07 15:35:00,82.83,82.87,82.76,82.76,41435.0,73.8003,73.836,73.7379,73.7379,41435.0
2018-02-07 15:40:00,82.75,82.84,82.7,82.7,62604.0,73.729,73.8092,73.6845,73.6845,62604.0
2018-02-07 15:45:00,82.68,82.69,82.43,82.49,91630.0,73.6667,73.6756,73.4439,73.4974,91630.0
2018-02-07 15:50:00,82.48,82.5,82.24,82.32,70067.0,73.4885,73.5063,73.2746,73.3459,70067.0
2018-02-07 15:55:00,82.34,82.45,82.16,82.18,310671.0,73.3637,73.4617,73.2034,73.2212,310671.0
2018-02-08 09:30:00,82.04,82.1,81.47,81.55,37531.0,73.0964,73.1499,72.5886,72.6599,37531.0
2018-02-08 09:35:00,81.55,82.16,81.39,82.07,26393.0,72.6599,73.2034,72.5173,73.1232,26393.0
2018-02-08 09:40:00,82.1,82.35,82.06,82.16,14635.0,73.1499,73.3726,73.1143,73.2034,14635.0
2018-02-08 09:45:00,82.1,82.17,81.76,81.88,16062.0,73.1499,73.2123,72.847,72.9539,16062.0
2018-02-08 09:50:00,81.86,82.07,81.79,81.94,17197.0,72.9361,73.1232,72.8737,73.0073,17197.0
2018-02-08 09:55:00,82.02,82.03,81.78,81.92,22548.0,73.0786,73.0875,72.8648,72.9895,22548.0
2018-02-08 10:00:00,81.93,81.93,81.74,81.82,16671.0,72.9984,72.9984,72.8291,72.9004,16671.0
2018-02-08 10:05:00,81.79,82.07,81.78,82.06,9939.0,72.8737,73.1232,72.8648,73.1143,9939.0
2018-02-08 10:10:00,81.97,81.99,81.71,81.77,17442.0,73.0341,73.0519,72.8024,72.8559,17442.0
2018-02-08 10:15:00,81.81,81.82,81.58,81.68,12276.0,72.8915,72.9004,72.6866,72.7757,12276.0
2018-02-08 10:20:00,81.69,81.73,81.56,81.73,32090.0,72.7846,72.8202,72.6688,72.8202,32090.0
2018-02-08 10:25:00,81.74,81.77,81.53,81.55,12180.0,72.8291,72.8559,72.642,72.6599,12180.0
2018-02-08 10:30:00,81.53,81.65,81.42,81.57,16567.0,72.642,72.7489,72.544,72.6777,16567.0
2018-02-08 10:35:00,81.56,81.85,81.56,81.85,12146.0,72.6688,72.9271,72.6688,72.9271,12146.0
2018-02-08 10:40:00,81.81,81.92,81.78,81.86,9545.0,72.8915,72.9895,72.8648,72.9361,9545.0
2018-02-08 10:45:00,81.82,81.82,81.65,81.71,13146.0,72.9004,72.9004,72.7489,72.8024,13146.0
2018-02-08 10:50:00,81.66,81.67,81.43,81.46,39524.0,72.7579,72.7668,72.5529,72.5797,39524.0
2018-02-08 10:55:00,81.45,81.58,81.39,81.53,44497.0,72.5708,72.6866,72.5173,72.642,44497.0
2018-02-08 11:00:00,81.54,81.6,81.44,81.6,16570.0,72.6509,72.7044,72.5618,72.7044,16570.0
2018-02-08 11:05:00,81.61,81.7,81.53,81.6,18433.0,72.7133,72.7935,72.642,72.7044,18433.0
2018-02-08 11:10:00,81.61,81.61,81.46,81.49,35061.0,72.7133,72.7133,72.5797,72.6064,35061.0
2018-02-08 11:15:00,81.48,81.7,81.45,81.55,53776.0,72.5975,72.7935,72.5708,72.6599,53776.0
2018-02-08 11:20:00,81.59,81.76,81.55,81.76,17457.0,72.6955,72.847,72.6599,72.847,17457.0
2018-02-08 11:25:00,81.77,81.8,81.68,81.68,27930.0,72.8559,72.8826,72.7757,72.7757,27930.0
2018-02-08 11:30:00,81.7,81.79,81.67,81.79,21308.0,72.7935,72.8737,72.7668,72.8737,21308.0
2018-02-08 11:35:00,81.77,81.91,81.71,81.89,13175.0,72.8559,72.9806,72.8024,72.9628,13175.0
2018-02-08 11:40:00,81.9,81.9,81.69,81.78,12025.0,72.9717,72.9717,72.7846,72.8648,12025.0
2018-02-08 11:45:00,81.71,81.82,81.67,81.79,11938.0,72.8024,72.9004,72.7668,72.8737,11938.0
2018-02-08 11:50:00,81.85,82.1,81.85,81.93,24675.0,72.9271,73.1499,72.9271,72.9984,24675.0
2018-02-08 11:55:00,81.92,81.93,81.7,81.75,12349.0,72.9895,72.9984,72.7935,72.838,12349.0
2018-02-08 12:00:00,81.74,81.82,81.65,81.82,17464.0,72.8291,72.9004,72.7489,72.9004,17464.0
2018-02-08 12:05:00,81.82,81.88,81.69,81.69,9220.0,72.9004,72.9539,72.7846,72.7846,9220.0
2018-02-08 12:10:00,81.73,81.79,81.67,81.74,12532.0,72.8202,72.8737,72.7668,72.8291,12532.0
2018-02-08 12:15:00,81.75,81.77,81.66,81.68,12904.0,72.838,72.8559,72.7579,72.7757,12904.0
2018-02-08 12:20:00,81.68,81.68,81.39,81.4,14950.0,72.7757,72.7757,72.5173,72.5262,14950.0
2018-02-08 12:25:00,81.36,81.45,81.26,81.34,19410.0,72.4906,72.5708,72.4015,72.4727,19410.0
2018-02-08 12:30:00,81.36,81.4,81.22,81.32,25418.0,72.4906,72.5262,72.3658,72.4549,25418.0
2018-02-08 12:35:00,81.28,81.38,81.25,81.31,16864.0,72.4193,72.5084,72.3926,72.446,16864.0
2018-02-08 12:40:00,81.31,81.64,81.3,81.51,18631.0,72.446,72.74,72.4371,72.6242,18631.0
2018-02-08 12:45:00,81.48,81.54,81.4,81.47,40473.0,72.5975,72.6509,72.5262,72.5886,40473.0
2018-02-08 12:50:00,81.46,81.46,81.11,81.21,53217.0,72.5797,72.5797,72.2678,72.3569,53217.0
2018-02-08 12:55:00,81.22,81.34,81.09,81.31,79554.0,72.3658,72.4727,72.25,72.446,79554.0
2018-02-08 13:00:00,81.27,81.32,81.08,81.11,33814.0,72.4104,72.4549,72.2411,72.2678,33814.0
2018-02-08 13:05:00,81.15,81.26,81.02,81.19,63705.0,72.3035,72.4015,72.1876,72.3391,63705.0
2018-02-08 13:10:00,81.15,81.23,81.1,81.2,32761.0,72.3035,72.3747,72.2589,72.348,32761.0
2018-02-08 13:15:00,81.2,81.39,81.15,81.38,37477.0,72.348,72.5173,72.3035,72.5084,37477.0
2018-02-08 13:20:00,81.33,81.46,81.31,81.4,41258.0,72.4638,72.5797,72.446,72.5262,41258.0
2018-02-08 13:25:00,81.39,81.42,81.21,81.25,60712.0,72.5173,72.544,72.3569,72.3926,60712.0
2018-02-08 13:30:00,81.2,81.26,81.1,81.14,33292.0,72.348,72.4015,72.2589,72.2945,33292.0
2018-02-08 13:35:00,81.18,81.34,81.17,81.32,21282.0,72.3302,72.4727,72.3213,72.4549,21282.0
2018-02-08 13:40:00,81.35,81.54,81.3,81.51,22534.0,72.4817,72.6509,72.4371,72.6242,22534.0
2018-02-08 13:45:00,81.51,81.59,81.34,81.34,17402.0,72.6242,72.6955,72.4727,72.4727,17402.0
2018-02-08 13:50:00,81.35,81.52,81.29,81.49,24552.0,72.4817,72.6331,72.4282,72.6064,24552.0
2018-02-08 13:55:00,81.47,81.49,81.23,81.39,31003.0,72.5886,72.6064,72.3747,72.5173,31003.0
2018-02-08 14:00:00,81.35,81.35,81.1,81.13,34822.0,72.4817,72.4817,72.2589,72.2856,34822.0
2018-02-08 14:05:00,81.15,81.22,81.05,81.1,63451.0,72.3035,72.3658,72.2144,72.2589,63451.0
2018-02-08 14:10:00,81.1,81.16,81.01,81.07,24176.0,72.2589,72.3124,72.1787,72.2322,24176.0
2018-02-08 14:15:00,81.1,81.18,80.92,81.13,16873.0,72.2589,72.3302,72.0985,72.2856,16873.0
2018-02-08 14:20:00,81.14,81.24,81.06,81.15,19432.0,72.2945,72.3836,72.2233,72.3035,19432.0
2018-02-08 14:25:00,81.1,81.14,81.0,81.06,71539.0,72.2589,72.2945,72.1698,72.2233,71539.0
2018-02-08 14:30:00,81.05,81.06,80.81,80.83,49546.0,72.2144,72.2233,72.0005,72.0183,49546.0
2018-02-08 14:35:00,80.81,80.85,80.68,80.82,15618.0,72.0005,72.0362,71.8847,72.0094,15618.0
2018-02-08 14:40:00,80.8,80.81,80.69,80.73,15179.0,71.9916,72.0005,71.8936,71.9292,15179.0
2018-02-08 14:45:00,80.71,80.87,80.7,80.87,16426.0,71.9114,72.054,71.9025,72.054,16426.0
2018-02-08 14:50:00,80.89,80.89,80.68,80.68,53978.0,72.0718,72.0718,71.8847,71.8847,53978.0
2018-02-08 14:55:00,80.66,80.77,80.59,80.69,27839.0,71.8669,71.9649,71.8045,71.8936,27839.0
2018-02-08 15:00:00,80.72,80.81,80.6,80.81,14667.0,71.9203,72.0005,71.8134,72.0005,14667.0
2018-02-08 15:05:00,80.81,80.82,80.51,80.51,29132.0,72.0005,72.0094,71.7332,71.7332,29132.0
2018-02-08 15:10:00,80.49,80.53,80.31,80.42,20292.0,71.7154,71.751,71.555,71.653,20292.0
2018-02-08 15:15:00,80.41,80.47,80.35,80.38,24512.0,71.6441,71.6976,71.5907,71.6174,24512.0
2018-02-08 15:20:00,80.38,80.54,80.31,80.45,21174.0,71.6174,71.76,71.555,71.6798,21174.0
2018-02-08 15:25:00,80.47,80.75,80.47,80.52,22242.0,71.6976,71.9471,71.6976,71.7421,22242.0
2018-02-08 15:30:00,80.52,80.57,80.26,80.27,28165.0,71.7421,71.7867,71.5105,71.5194,28165.0
2018-02-08 15:35:00,80.26,80.36,80.14,80.17,42065.0,71.5105,71.5996,71.4036,71.4303,42065.0
2018-02-08 15:40:00,80.13,80.29,79.98,80.29,42382.0,71.3947,71.5372,71.261,71.5372,42382.0
2018-02-08 15:45:00,80.29,80.29,79.9,79.97,103554.0,71.5372,71.5372,71.1897,71.2521,103554.0
2018-02-08 15:50:00,79.96,79.96,79.76,79.84,80411.0,71.2432,71.2432,71.065,71.1363,80411.0
2018-02-08 15:55:00,79.85,79.89,79.27,79.31,171185.0,71.1452,71.1808,70.6284,70.664,171185.0
2018-02-09 09:30:00,79.83,80.67,79.81,79.95,32542.0,71.1274,71.8758,71.1095,71.2343,32542.0
2018-02-09 09:35:00,80.02,80.19,79.89,80.02,37270.0,71.2966,71.4481,71.1808,71.2966,37270.0
2018-02-09 09:40:00,80.0,80.27,79.86,80.16,55826.0,71.2788,71.5194,71.1541,71.4214,55826.0
2018-02-09 09:45:00,80.16,80.34,80.04,80.1,28796.0,71.4214,71.5818,71.3145,71.3679,28796.0
2018-02-09 09:50:00,80.17,80.17,79.92,80.08,16263.0,71.4303,71.4303,71.2075,71.3501,16263.0
2018-02-09 09:55:00,80.21,80.38,79.9,79.91,17784.0,71.4659,71.6174,71.1897,71.1986,17784.0
2018-02-09 10:00:00,79.9,80.24,79.9,80.01,18352.0,71.1897,71.4927,71.1897,71.2877,18352.0
2018-02-09 10:05:00,80.05,80.07,79.7,79.92,31953.0,71.3234,71.3412,71.0115,71.2075,31953.0
2018-02-09 10:10:00,79.88,79.98,79.85,79.98,6715.0,71.1719,71.261,71.1452,71.261,6715.0
2018-02-09 10:15:00,79.95,79.95,79.72,79.81,16017.0,71.2343,71.2343,71.0293,71.1095,16017.0
2018-02-09 10:20:00,79.86,79.93,79.63,79.63,18118.0,71.1541,71.2165,70.9492,70.9492,18118.0
2018-02-09 10:25:00,79.69,79.84,79.69,79.81,39259.0,71.0026,71.1363,71.0026,71.1095,39259.0
2018-02-09 10:30:00,79.8,79.86,79.75,79.79,9999.0,71.1006,71.1541,71.0561,71.0917,9999.0
2018-02-09 10:35:00,79.78,79.81,79.58,79.58,15396.0,71.0828,71.1095,70.9046,70.9046,15396.0
2018-02-09 10:40:00,79.59,79.59,79.41,79.45,19125.0,70.9135,70.9135,70.7531,70.7888,19125.0
2018-02-09 10:45:00,79.41,79.43,79.22,79.37,47611.0,70.7531,70.771,70.5839,70.7175,47611.0
2018-02-09 10:50:00,79.34,79.83,79.28,79.83,20028.0,70.6908,71.1274,70.6373,71.1274,20028.0
2018-02-09 10:55:00,79.82,79.92,79.6,79.67,19113.0,71.1184,71.2075,70.9224,70.9848,19113.0
2018-02-09 11:00:00,79.67,79.82,79.64,79.75,12156.0,70.9848,71.1184,70.9581,71.0561,12156.0
2018-02-09 11:05:00,79.78,79.79,79.58,79.64,13749.0,71.0828,71.0917,70.9046,70.9581,13749.0
2018-02-09 11:10:00,79.63,79.78,79.57,79.73,11528.0,70.9492,71.0828,70.8957,71.0383,11528.0
2018-02-09 11:15:00,79.74,79.74,79.52,79.66,10237.0,71.0472,71.0472,70.8512,70.9759,10237.0
2018-02-09 11:20:00,79.63,79.76,79.61,79.69,18024.0,70.9492,71.065,70.9313,71.0026,18024.0
2018-02-09 11:25:00,79.68,79.76,79.56,79.73,16953.0,70.9937,71.065,70.8868,71.0383,16953.0
2018-02-09 11:30:00,79.69,80.01,79.69,79.93,29593.0,71.0026,71.2877,71.0026,71.2165,29593.0
2018-02-09 11:35:00,79.95,79.96,79.8,79.8,6761.0,71.2343,71.2432,71.1006,71.1006,6761.0
2018-02-09 11:40:00,79.8,79.82,79.66,79.71,11713.0,71.1006,71.1184,70.9759,71.0204,11713.0
2018-02-09 11:45:00,79.73,79.75,79.63,79.66,14689.0,71.0383,71.0561,70.9492,70.9759,14689.0
2018-02-09 11:50:00,79.68,79.72,79.6,79.69,21466.0,70.9937,71.0293,70.9224,71.0026,21466.0
2018-02-09 11:55:00,79.69,79.8,79.58,79.65,27994.0,71.0026,71.1006,70.9046,70.967,27994.0
2018-02-09 12:00:00,79.64,79.67,79.57,79.59,25623.0,70.9581,70.9848,70.8957,70.9135,25623.0
2018-02-09 12:05:00,79.59,79.65,79.18,79.18,29833.0,70.9135,70.967,70.5482,70.5482,29833.0
2018-02-09 12:10:00,79.14,79.38,79.08,79.13,13972.0,70.5126,70.7264,70.4591,70.5037,13972.0
2018-02-09 12:15:00,79.17,79.34,79.16,79.3,6973.0,70.5393,70.6908,70.5304,70.6551,6973.0
2018-02-09 12:20:00,79.29,79.53,79.28,79.37,9947.0,70.6462,70.8601,70.6373,70.7175,9947.0
2018-02-09 12:25:00,79.36,79.37,79.14,79.18,13269.0,70.7086,70.7175,70.5126,70.5482,13269.0
2018-02-09 12:30:00,79.2,79.35,79.18,79.18,22975.0,70.566,70.6997,70.5482,70.5482,22975.0
2018-02-09 12:35:00,79.22,79.28,79.11,79.24,39692.0,70.5839,70.6373,70.4858,70.6017,39692.0
2018-02-09 12:40:00,79.2,79.2,79.14,79.19,10600.0,70.566,70.566,70.5126,70.5571,10600.0
2018-02-09 12:45:00,79.18,79.28,79.14,79.22,10097.0,70.5482,70.6373,70.5126,70.5839,10097.0
2018-02-09 12:50:00,79.2,79.32,79.14,79.23,7264.0,70.566,70.673,70.5126,70.5928,7264.0
2018-02-09 12:55:00,79.25,79.59,79.25,79.59,7816.0,70.6106,70.9135,70.6106,70.9135,7816.0
2018-02-09 13:00:00,79.54,79.57,79.23,79.27,14124.0,70.869,70.8957,70.5928,70.6284,14124.0
2018-02-09 13:05:00,79.29,79.43,79.28,79.29,8438.0,70.6462,70.771,70.6373,70.6462,8438.0
2018-02-09 13:10:00,79.26,79.33,79.1,79.17,84189.0,70.6195,70.6819,70.4769,70.5393,84189.0
2018-02-09 13:15:00,79.18,79.26,79.11,79.26,42655.0,70.5482,70.6195,70.4858,70.6195,42655.0
2018-02-09 13:20:00,79.28,79.3,78.91,78.91,59358.0,70.6373,70.6551,70.3077,70.3077,59358.0
2018-02-09 13:25:00,79.0,79.06,78.85,78.98,28221.0,70.3878,70.4413,70.2542,70.37,28221.0
2018-02-09 13:30:00,78.96,79.11,78.92,78.92,61683.0,70.3522,70.4858,70.3166,70.3166,61683.0
2018-02-09 13:35:00,78.96,78.99,78.69,78.74,21669.0,70.3522,70.3789,70.1116,70.1562,21669.0
2018-02-09 13:40:00,78.74,78.92,78.73,78.9,16841.0,70.1562,70.3166,70.1473,70.2987,16841.0
2018-02-09 13:45:00,78.91,79.09,78.88,79.08,13435.0,70.3077,70.468,70.2809,70.4591,13435.0
2018-02-09 13:50:00,79.06,79.16,78.96,79.15,17873.0,70.4413,70.5304,70.3522,70.5215,17873.0
2018-02-09 13:55:00,79.18,79.35,79.01,79.02,16507.0,70.5482,70.6997,70.3967,70.4057,16507.0
2018-02-09 14:00:00,79.01,79.65,78.97,79.51,26258.0,70.3967,70.967,70.3611,70.8422,26258.0
2018-02-09 14:05:00,79.47,79.61,79.4,79.6,25176.0,70.8066,70.9313,70.7442,70.9224,25176.0
2018-02-09 14:10:00,79.54,79.9,79.54,79.75,23044.0,70.869,71.1897,70.869,71.0561,23044.0
2018-02-09 14:15:00,79.71,79.92,79.61,79.82,22820.0,71.0204,71.2075,70.9313,71.1184,22820.0
2018-02-09 14:20:00,79.83,79.99,79.74,79.99,21945.0,71.1274,71.2699,71.0472,71.2699,21945.0
2018-02-09 14:25:00,79.98,80.13,79.73,79.73,25563.0,71.261,71.3947,71.0383,71.0383,25563.0
2018-02-09 14:30:00,79.76,79.87,79.62,79.69,35215.0,71.065,71.163,70.9402,71.0026,35215.0
2018-02-09 14:35:00,79.69,79.85,79.54,79.81,27994.0,71.0026,71.1452,70.869,71.1095,27994.0
2018-02-09 14:40:00,79.84,79.9,79.7,79.8,30421.0,71.1363,71.1897,71.0115,71.1006,30421.0
2018-02-09 14:45:00,79.82,79.92,79.67,79.71,23556.0,71.1184,71.2075,70.9848,71.0204,23556.0
2018-02-09 14:50:00,79.7,79.86,79.64,79.75,18557.0,71.0115,71.1541,70.9581,71.0561,18557.0
2018-02-09 14:55:00,79.75,79.75,79.44,79.48,30600.0,71.0561,71.0561,70.7799,70.8155,30600.0
2018-02-09 15:00:00,79.45,79.5,79.31,79.34,43460.0,70.7888,70.8333,70.664,70.6908,43460.0
2018-02-09 15:05:00,79.32,79.37,79.07,79.15,40349.0,70.673,70.7175,70.4502,70.5215,40349.0
2018-02-09 15:10:00,79.14,79.32,79.0,79.32,34438.0,70.5126,70.673,70.3878,70.673,34438.0
2018-02-09 15:15:00,79.34,79.56,79.33,79.48,40521.0,70.6908,70.8868,70.6819,70.8155,40521.0
2018-02-09 15:20:00,79.5,79.58,79.34,79.35,28591.0,70.8333,70.9046,70.6908,70.6997,28591.0
2018-02-09 15:25:00,79.32,79.62,79.26,79.6,77327.0,70.673,70.9402,70.6195,70.9224,77327.0
2018-02-09 15:30:00,79.6,79.75,79.58,79.69,75887.0,70.9224,71.0561,70.9046,71.0026,75887.0
2018-02-09 15:35:00,79.69,79.88,79.58,79.71,72836.0,71.0026,71.1719,70.9046,71.0204,72836.0
2018-02-09 15:40:00,79.74,80.06,79.73,80.05,61024.0,71.0472,71.3323,71.0383,71.3234,61024.0
2018-02-09 15:45:00,80.05,80.65,80.05,80.49,92514.0,71.3234,71.858,71.3234,71.7154,92514.0
2018-02-09 15:50:00,80.49,80.89,80.47,80.63,108940.0,71.7154,72.0718,71.6976,71.8401,108940.0
2018-02-09 15:55:00,80.65,80.65,80.3,80.43,207795.0,71.858,71.858,71.5461,71.6619,207795.0
2018-02-12 09:30:00,80.61,81.24,80.45,80.88,111250.0,71.8223,72.3836,71.6798,72.0629,111250.0
2018-02-12 09:35:00,80.88,81.04,80.76,80.86,34852.0,72.0629,72.2054,71.956,72.0451,34852.0
2018-02-12 09:40:00,80.93,81.29,80.85,81.29,27937.0,72.1074,72.4282,72.0362,72.4282,27937.0
2018-02-12 09:45:00,81.28,81.36,81.08,81.11,55790.0,72.4193,72.4906,72.2411,72.2678,55790.0
2018-02-12 09:50:00,81.12,81.18,81.0,81.04,32800.0,72.2767,72.3302,72.1698,72.2054,32800.0
2018-02-12 09:55:00,81.03,81.16,80.86,80.93,21653.0,72.1965,72.3124,72.0451,72.1074,21653.0
2018-02-12 10:00:00,80.93,81.18,80.92,81.14,21160.0,72.1074,72.3302,72.0985,72.2945,21160.0
2018-02-12 10:05:00,81.17,81.3,81.02,81.05,25336.0,72.3213,72.4371,72.1876,72.2144,25336.0
2018-02-12 10:10:00,81.06,81.07,80.87,80.93,22358.0,72.2233,72.2322,72.054,72.1074,22358.0
2018-02-12 10:15:00,80.92,80.97,80.78,80.81,41796.0,72.0985,72.1431,71.9738,72.0005,41796.0
2018-02-12 10:20:00,80.8,80.9,80.72,80.79,39983.0,71.9916,72.0807,71.9203,71.9827,39983.0
2018-02-12 10:25:00,80.76,80.98,80.7,80.96,29625.0,71.956,72.152,71.9025,72.1342,29625.0
2018-02-12 10:30:00,80.96,81.03,80.73,81.03,18352.0,72.1342,72.1965,71.9292,72.1965,18352.0
2018-02-12 10:35:00,81.03,81.16,80.99,81.08,23603.0,72.1965,72.3124,72.1609,72.2411,23603.0
2018-02-12 10:40:00,81.07,81.12,80.83,80.94,31841.0,72.2322,72.2767,72.0183,72.1164,31841.0
2018-02-12 10:45:00,80.9,81.03,80.88,81.01,13133.0,72.0807,72.1965,72.0629,72.1787,13133.0
2018-02-12 10:50:00,81.03,81.06,80.8,80.87,15950.0,72.1965,72.2233,71.9916,72.054,15950.0
2018-02-12 10:55:00,80.88,80.94,80.79,80.92,17012.0,72.0629,72.1164,71.9827,72.0985,17012.0
2018-02-12 11:00:00,80.92,80.96,80.66,80.84,17380.0,72.0985,72.1342,71.8669,72.0273,17380.0
2018-02-12 11:05:00,80.88,80.98,80.87,80.92,11572.0,72.0629,72.152,72.054,72.0985,11572.0
2018-02-12 11:10:00,80.93,81.01,80.83,81.01,13639.0,72.1074,72.1787,72.0183,72.1787,13639.0
2018-02-12 11:15:00,81.03,81.04,80.88,80.96,10046.0,72.1965,72.2054,72.0629,72.1342,10046.0
2018-02-12 11:20:00,80.94,80.98,80.9,80.96,7590.0,72.1164,72.152,72.0807,72.1342,7590.0
2018-02-12 11:25:00,80.94,80.99,80.84,80.84,19432.0,72.1164,72.1609,72.0273,72.0273,19432.0
2018-02-12 11:30:00,80.86,80.87,80.65,80.75,43246.0,72.0451,72.054,71.858,71.9471,43246.0
2018-02-12 11:35:00,80.74,80.86,80.68,80.86,30509.0,71.9382,72.0451,71.8847,72.0451,30509.0
2018-02-12 11:40:00,80.86,80.96,80.84,80.9,22587.0,72.0451,72.1342,72.0273,72.0807,22587.0
2018-02-12 11:45:00,80.92,81.03,80.85,80.95,25190.0,72.0985,72.1965,72.0362,72.1253,25190.0
2018-02-12 11:50:00,80.93,80.98,80.84,80.98,26343.0,72.1074,72.152,72.0273,72.152,26343.0
2018-02-12 11:55:00,80.97,81.07,80.95,81.04,16764.0,72.1431,72.2322,72.1253,72.2054,16764.0
2018-02-12 12:00:00,81.03,81.04,80.9,80.91,15487.0,72.1965,72.2054,72.0807,72.0896,15487.0
2018-02-12 12:05:00,80.95,81.12,80.9,81.12,17207.0,72.1253,72.2767,72.0807,72.2767,17207.0
2018-02-12 12:10:00,81.11,81.23,81.07,81.23,18896.0,72.2678,72.3747,72.2322,72.3747,18896.0
2018-02-12 12:15:00,81.22,81.26,81.14,81.21,16903.0,72.3658,72.4015,72.2945,72.3569,16903.0
2018-02-12 12:20:00,81.23,81.25,81.11,81.16,14908.0,72.3747,72.3926,72.2678,72.3124,14908.0
2018-02-12 12:25:00,81.18,81.22,81.15,81.19,13457.0,72.3302,72.3658,72.3035,72.3391,13457.0
2018-02-12 12:30:00,81.18,81.33,81.15,81.33,23911.0,72.3302,72.4638,72.3035,72.4638,23911.0
2018-02-12 12:35:00,81.32,81.33,81.21,81.29,18500.0,72.4549,72.4638,72.3569,72.4282,18500.0
2018-02-12 12:40:00,81.29,81.29,81.08,81.12,11444.0,72.4282,72.4282,72.2411,72.2767,11444.0
2018-02-12 12:45:00,81.12,81.19,81.12,81.16,27255.0,72.2767,72.3391,72.2767,72.3124,27255.0
2018-02-12 12:50:00,81.17,81.3,81.16,81.3,14163.0,72.3213,72.4371,72.3124,72.4371,14163.0
2018-02-12 12:55:00,81.28,81.3,81.2,81.21,14625.0,72.4193,72.4371,72.348,72.3569,14625.0
2018-02-12 13:00:00,81.22,81.29,81.22,81.28,12256.0,72.3658,72.4282,72.3658,72.4193,12256.0
2018-02-12 13:05:00,81.3,81.3,81.14,81.16,23331.0,72.4371,72.4371,72.2945,72.3124,23331.0
2018-02-12 13:10:00,81.16,81.25,81.15,81.25,13253.0,72.3124,72.3926,72.3035,72.3926,13253.0
2018-02-12 13:15:00,81.23,81.28,81.2,81.22,15775.0,72.3747,72.4193,72.348,72.3658,15775.0
2018-02-12 13:20:00,81.2,81.21,81.12,81.2,28160.0,72.348,72.3569,72.2767,72.348,28160.0
2018-02-12 13:25:00,81.2,81.28,81.16,81.25,23507.0,72.348,72.4193,72.3124,72.3926,23507.0
2018-02-12 13:30:00,81.23,81.35,81.23,81.34,31165.0,72.3747,72.4817,72.3747,72.4727,31165.0
2018-02-12 13:35:00,81.35,81.35,81.26,81.32,22713.0,72.4817,72.4817,72.4015,72.4549,22713.0
2018-02-12 13:40:00,81.32,81.33,81.26,81.31,20600.0,72.4549,72.4638,72.4015,72.446,20600.0
2018-02-12 13:45:00,81.3,81.4,81.29,81.36,12720.0,72.4371,72.5262,72.4282,72.4906,12720.0
2018-02-12 13:50:00,81.36,81.67,81.36,81.65,24360.0,72.4906,72.7668,72.4906,72.7489,24360.0
2018-02-12 13:55:00,81.67,81.7,81.56,81.56,17289.0,72.7668,72.7935,72.6688,72.6688,17289.0
2018-02-12 14:00:00,81.56,81.57,81.45,81.5,26240.0,72.6688,72.6777,72.5708,72.6153,26240.0
2018-02-12 14:05:00,81.51,81.54,81.33,81.4,19756.0,72.6242,72.6509,72.4638,72.5262,19756.0
2018-02-12 14:10:00,81.39,81.47,81.38,81.45,20124.0,72.5173,72.5886,72.5084,72.5708,20124.0
2018-02-12 14:15:00,81.46,81.48,81.33,81.34,12647.0,72.5797,72.5975,72.4638,72.4727,12647.0
2018-02-12 14:20:00,81.35,81.47,81.33,81.42,17305.0,72.4817,72.5886,72.4638,72.544,17305.0
2018-02-12 14:25:00,81.41,81.52,81.38,81.52,23162.0,72.5351,72.6331,72.5084,72.6331,23162.0
2018-02-12 14:30:00,81.52,81.64,81.52,81.52,27801.0,72.6331,72.74,72.6331,72.6331,27801.0
2018-02-12 14:35:00,81.51,81.6,81.46,81.55,29865.0,72.6242,72.7044,72.5797,72.6599,29865.0
2018-02-12 14:40:00,81.54,81.58,81.43,81.43,21923.0,72.6509,72.6866,72.5529,72.5529,21923.0
2018-02-12 14:45:00,81.43,81.48,81.38,81.41,20526.0,72.5529,72.5975,72.5084,72.5351,20526.0
2018-02-12 14:50:00,81.4,81.42,81.33,81.42,15370.0,72.5262,72.544,72.4638,72.544,15370.0
2018-02-12 14:55:00,81.41,81.46,81.37,81.39,16491.0,72.5351,72.5797,72.4995,72.5173,16491.0
2018-02-12 15:00:00,81.41,81.42,81.37,81.4,22418.0,72.5351,72.544,72.4995,72.5262,22418.0
2018-02-12 15:05:00,81.41,81.41,81.26,81.26,41108.0,72.5351,72.5351,72.4015,72.4015,41108.0
2018-02-12 15:10:00,81.26,81.5,81.22,81.48,26815.0,72.4015,72.6153,72.3658,72.5975,26815.0
2018-02-12 15:15:00,81.48,81.52,81.47,81.5,21580.0,72.5975,72.6331,72.5886,72.6153,21580.0
2018-02-12 15:20:00,81.5,81.61,81.5,81.55,20641.0,72.6153,72.7133,72.6153,72.6599,20641.0
2018-02-12 15:25:00,81.53,81.57,81.38,81.38,58000.0,72.642,72.6777,72.5084,72.5084,58000.0
2018-02-12 15:30:00,81.38,81.48,81.27,81.33,54785.0,72.5084,72.5975,72.4104,72.4638,54785.0
2018-02-12 15:35:00,81.34,81.36,81.13,81.23,45944.0,72.4727,72.4906,72.2856,72.3747,45944.0
2018-02-12 15:40:00,81.23,81.31,81.18,81.27,40259.0,72.3747,72.446,72.3302,72.4104,40259.0
2018-02-12 15:45:00,81.28,81.28,80.77,81.03,85128.0,72.4193,72.4193,71.9649,72.1965,85128.0
2018-02-12 15:50:00,81.02,81.23,81.01,81.16,66519.0,72.1876,72.3747,72.1787,72.3124,66519.0
2018-02-12 15:55:00,81.15,81.15,80.92,81.03,153678.0,72.3035,72.3035,72.0985,72.1965,153678.0
2018-02-13 09:30:00,80.49,80.96,80.49,80.86,49306.0,71.7154,72.1342,71.7154,72.0451,49306.0
2018-02-13 09:35:00,80.83,80.98,80.69,80.8,15220.0,72.0183,72.152,71.8936,71.9916,15220.0
2018-02-13 09:40:00,80.78,80.95,80.76,80.81,42583.0,71.9738,72.1253,71.956,72.0005,42583.0
2018-02-13 09:45:00,80.84,80.86,80.65,80.7,26100.0,72.0273,72.0451,71.858,71.9025,26100.0
2018-02-13 09:50:00,80.71,80.81,80.65,80.74,24768.0,71.9114,72.0005,71.858,71.9382,24768.0
2018-02-13 09:55:00,80.76,80.82,80.68,80.8,13026.0,71.956,72.0094,71.8847,71.9916,13026.0
2018-02-13 10:00:00,80.77,80.93,80.75,80.81,17386.0,71.9649,72.1074,71.9471,72.0005,17386.0
2018-02-13 10:05:00,80.8,80.82,80.7,80.71,17145.0,71.9916,72.0094,71.9025,71.9114,17145.0
2018-02-13 10:10:00,80.73,80.93,80.73,80.9,26824.0,71.9292,72.1074,71.9292,72.0807,26824.0
2018-02-13 10:15:00,80.88,80.88,80.75,80.77,16363.0,72.0629,72.0629,71.9471,71.9649,16363.0
2018-02-13 10:20:00,80.78,80.92,80.77,80.84,9239.0,71.9738,72.0985,71.9649,72.0273,9239.0
2018-02-13 10:25:00,80.84,80.84,80.66,80.66,10144.0,72.0273,72.0273,71.8669,71.8669,10144.0
2018-02-13 10:30:00,80.67,80.68,80.59,80.64,20576.0,71.8758,71.8847,71.8045,71.8491,20576.0
2018-02-13 10:35:00,80.62,80.79,80.61,80.79,11457.0,71.8312,71.9827,71.8223,71.9827,11457.0
2018-02-13 10:40:00,80.81,80.95,80.81,80.86,14187.0,72.0005,72.1253,72.0005,72.0451,14187.0
2018-02-13 10:45:00,80.87,81.02,80.85,80.96,8300.0,72.054,72.1876,72.0362,72.1342,8300.0
2018-02-13 10:50:00,80.96,80.96,80.85,80.88,6800.0,72.1342,72.1342,72.0362,72.0629,6800.0
2018-02-13 10:55:00,80.89,80.93,80.82,80.82,7900.0,72.0718,72.1074,72.0094,72.0094,7900.0
2018-02-13 11:00:00,80.81,80.84,80.77,80.82,12151.0,72.0005,72.0273,71.9649,72.0094,12151.0
2018-02-13 11:05:00,80.81,80.87,80.72,80.84,13055.0,72.0005,72.054,71.9203,72.0273,13055.0
2018-02-13 11:10:00,80.84,80.97,80.84,80.97,13664.0,72.0273,72.1431,72.0273,72.1431,13664.0
2018-02-13 11:15:00,80.95,81.05,80.95,81.03,7648.0,72.1253,72.2144,72.1253,72.1965,7648.0
2018-02-13 11:20:00,81.05,81.09,81.01,81.09,13056.0,72.2144,72.25,72.1787,72.25,13056.0
2018-02-13 11:25:00,81.07,81.07,80.86,80.87,8259.0,72.2322,72.2322,72.0451,72.054,8259.0
2018-02-13 11:30:00,80.86,80.9,80.82,80.85,18087.0,72.0451,72.0807,72.0094,72.0362,18087.0
2018-02-13 11:35:00,80.87,80.95,80.83,80.9,28194.0,72.054,72.1253,72.0183,72.0807,28194.0
2018-02-13 11:40:00,80.96,80.98,80.92,80.98,5377.0,72.1342,72.152,72.0985,72.152,5377.0
2018-02-13 11:45:00,80.96,81.05,80.95,80.96,9509.0,72.1342,72.2144,72.1253,72.1342,9509.0
2018-02-13 11:50:00,80.98,81.0,80.96,80.96,8306.0,72.152,72.1698,72.1342,72.1342,8306.0
2018-02-13 11:55:00,80.97,81.0,80.93,80.94,13262.0,72.1431,72.1698,72.1074,72.1164,13262.0
2018-02-13 12:00:00,80.96,81.04,80.96,81.04,6210.0,72.1342,72.2054,72.1342,72.2054,6210.0
2018-02-13 12:05:00,81.03,81.04,80.94,80.97,9056.0,72.1965,72.2054,72.1164,72.1431,9056.0
2018-02-13 12:10:00,80.97,81.09,80.95,81.09,12669.0,72.1431,72.25,72.1253,72.25,12669.0
2018-02-13 12:15:00,81.08,81.12,81.05,81.07,18101.0,72.2411,72.2767,72.2144,72.2322,18101.0
2018-02-13 12:20:00,81.07,81.12,81.07,81.09,12918.0,72.2322,72.2767,72.2322,72.25,12918.0
2018-02-13 12:25:00,81.09,81.16,81.08,81.16,6816.0,72.25,72.3124,72.2411,72.3124,6816.0
2018-02-13 12:30:00,81.15,81.17,81.02,81.02,13275.0,72.3035,72.3213,72.1876,72.1876,13275.0
2018-02-13 12:35:00,81.03,81.07,81.0,81.06,18020.0,72.1965,72.2322,72.1698,72.2233,18020.0
2018-02-13 12:40:00,81.07,81.11,81.06,81.11,16862.0,72.2322,72.2678,72.2233,72.2678,16862.0
2018-02-13 12:45:00,81.12,81.12,81.03,81.06,6040.0,72.2767,72.2767,72.1965,72.2233,6040.0
2018-02-13 12:50:00,81.07,81.08,81.02,81.02,7911.0,72.2322,72.2411,72.1876,72.1876,7911.0
2018-02-13 12:55:00,81.01,81.02,80.94,80.95,9100.0,72.1787,72.1876,72.1164,72.1253,9100.0
2018-02-13 13:00:00,80.94,81.0,80.94,80.99,8720.0,72.1164,72.1698,72.1164,72.1609,8720.0
2018-02-13 13:05:00,80.98,81.02,80.96,81.02,10064.0,72.152,72.1876,72.1342,72.1876,10064.0
2018-02-13 13:10:00,81.0,81.15,80.99,81.15,15700.0,72.1698,72.3035,72.1609,72.3035,15700.0
2018-02-13 13:15:00,81.15,81.21,81.13,81.2,13673.0,72.3035,72.3569,72.2856,72.348,13673.0
2018-02-13 13:20:00,81.24,81.33,81.23,81.33,9518.0,72.3836,72.4638,72.3747,72.4638,9518.0
2018-02-13 13:25:00,81.33,81.35,81.3,81.31,11368.0,72.4638,72.4817,72.4371,72.446,11368.0
2018-02-13 13:30:00,81.31,81.37,81.31,81.37,5455.0,72.446,72.4995,72.446,72.4995,5455.0
2018-02-13 13:35:00,81.39,81.46,81.32,81.46,6136.0,72.5173,72.5797,72.4549,72.5797,6136.0
2018-02-13 13:40:00,81.44,81.55,81.43,81.49,15308.0,72.5618,72.6599,72.5529,72.6064,15308.0
2018-02-13 13:45:00,81.5,81.51,81.47,81.5,22576.0,72.6153,72.6242,72.5886,72.6153,22576.0
2018-02-13 13:50:00,81.47,81.56,81.44,81.53,17349.0,72.5886,72.6688,72.5618,72.642,17349.0
2018-02-13 13:55:00,81.51,81.53,81.45,81.47,8685.0,72.6242,72.642,72.5708,72.5886,8685.0
2018-02-13 14:00:00,81.47,81.54,81.47,81.54,9167.0,72.5886,72.6509,72.5886,72.6509,9167.0
2018-02-13 14:05:00,81.54,81.57,81.47,81.56,12885.0,72.6509,72.6777,72.5886,72.6688,12885.0
2018-02-13 14:10:00,81.57,81.62,81.51,81.53,12381.0,72.6777,72.7222,72.6242,72.642,12381.0
2018-02-13 14:15:00,81.52,81.59,81.52,81.56,7950.0,72.6331,72.6955,72.6331,72.6688,7950.0
2018-02-13 14:20:00,81.56,81.65,81.53,81.56,13639.0,72.6688,72.7489,72.642,72.6688,13639.0
2018-02-13 14:25:00,81.57,81.57,81.52,81.53,13842.0,72.6777,72.6777,72.6331,72.642,13842.0
2018-02-13 14:30:00,81.53,81.53,81.45,81.47,18281.0,72.642,72.642,72.5708,72.5886,18281.0
2018-02-13 14:35:00,81.46,81.47,81.39,81.47,17996.0,72.5797,72.5886,72.5173,72.5886,17996.0
2018-02-13 14:40:00,81.47,81.48,81.42,81.43,7454.0,72.5886,72.5975,72.544,72.5529,7454.0
2018-02-13 14:45:00,81.44,81.45,81.37,81.43,9071.0,72.5618,72.5708,72.4995,72.5529,9071.0
2018-02-13 14:50:00,81.44,81.55,81.44,81.49,8159.0,72.5618,72.6599,72.5618,72.6064,8159.0
2018-02-13 14:55:00,81.48,81.56,81.48,81.53,20364.0,72.5975,72.6688,72.5975,72.642,20364.0
2018-02-13 15:00:00,81.53,81.56,81.44,81.45,15811.0,72.642,72.6688,72.5618,72.5708,15811.0
2018-02-13 15:05:00,81.44,81.51,81.44,81.49,12018.0,72.5618,72.6242,72.5618,72.6064,12018.0
2018-02-13 15:10:00,81.48,81.56,81.43,81.55,12426.0,72.5975,72.6688,72.5529,72.6599,12426.0
2018-02-13 15:15:00,81.55,81.58,81.49,81.51,15048.0,72.6599,72.6866,72.6064,72.6242,15048.0
2018-02-13 15:20:00,81.51,81.52,81.45,81.47,16897.0,72.6242,72.6331,72.5708,72.5886,16897.0
2018-02-13 15:25:00,81.49,81.53,81.48,81.51,12627.0,72.6064,72.642,72.5975,72.6242,12627.0
2018-02-13 15:30:00,81.5,81.53,81.44,81.52,33086.0,72.6153,72.642,72.5618,72.6331,33086.0
2018-02-13 15:35:00,81.53,81.56,81.5,81.5,25301.0,72.642,72.6688,72.6153,72.6153,25301.0
2018-02-13 15:40:00,81.5,81.5,81.27,81.27,35049.0,72.6153,72.6153,72.4104,72.4104,35049.0
2018-02-13 15:45:00,81.27,81.36,81.25,81.35,77716.0,72.4104,72.4906,72.3926,72.4817,77716.0
2018-02-13 15:50:00,81.36,81.46,81.36,81.42,27100.0,72.4906,72.5797,72.4906,72.544,27100.0
2018-02-13 15:55:00,81.42,81.43,81.22,81.3,94416.0,72.544,72.5529,72.3658,72.4371,94416.0
2018-02-14 09:30:00,80.79,81.3,80.79,81.3,36578.0,71.9827,72.4371,71.9827,72.4371,36578.0
2018-02-14 09:35:00,81.26,81.36,80.95,81.01,21326.0,72.4015,72.4906,72.1253,72.1787,21326.0
2018-02-14 09:40:00,80.96,81.12,80.96,81.12,11414.0,72.1342,72.2767,72.1342,72.2767,11414.0
2018-02-14 09:45:00,81.1,81.1,80.84,80.98,15853.0,72.2589,72.2589,72.0273,72.152,15853.0
2018-02-14 09:50:00,80.98,81.22,80.95,81.16,9842.0,72.152,72.3658,72.1253,72.3124,9842.0
2018-02-14 09:55:00,81.14,81.21,80.94,81.0,16407.0,72.2945,72.3569,72.1164,72.1698,16407.0
2018-02-14 10:00:00,81.02,81.17,81.02,81.1,17865.0,72.1876,72.3213,72.1876,72.2589,17865.0
2018-02-14 10:05:00,81.08,81.41,81.05,81.41,13330.0,72.2411,72.5351,72.2144,72.5351,13330.0
2018-02-14 10:10:00,81.43,81.56,81.3,81.37,14812.0,72.5529,72.6688,72.4371,72.4995,14812.0
2018-02-14 10:15:00,81.34,81.38,81.28,81.34,12492.0,72.4727,72.5084,72.4193,72.4727,12492.0
2018-02-14 10:20:00,81.34,81.56,81.34,81.42,24298.0,72.4727,72.6688,72.4727,72.544,24298.0
2018-02-14 10:25:00,81.43,81.54,81.34,81.54,21605.0,72.5529,72.6509,72.4727,72.6509,21605.0
2018-02-14 10:30:00,81.55,81.72,81.55,81.67,34529.0,72.6599,72.8113,72.6599,72.7668,34529.0
2018-02-14 10:35:00,81.67,81.81,81.57,81.79,47674.0,72.7668,72.8915,72.6777,72.8737,47674.0
2018-02-14 10:40:00,81.79,81.81,81.72,81.75,21491.0,72.8737,72.8915,72.8113,72.838,21491.0
2018-02-14 10:45:00,81.76,81.78,81.67,81.69,22223.0,72.847,72.8648,72.7668,72.7846,22223.0
2018-02-14 10:50:00,81.7,81.75,81.67,81.74,19952.0,72.7935,72.838,72.7668,72.8291,19952.0
2018-02-14 10:55:00,81.75,81.76,81.53,81.53,17554.0,72.838,72.847,72.642,72.642,17554.0
2018-02-14 11:00:00,81.56,81.57,81.45,81.45,13649.0,72.6688,72.6777,72.5708,72.5708,13649.0
2018-02-14 11:05:00,81.45,81.51,81.41,81.48,16201.0,72.5708,72.6242,72.5351,72.5975,16201.0
2018-02-14 11:10:00,81.48,81.69,81.47,81.69,21686.0,72.5975,72.7846,72.5886,72.7846,21686.0
2018-02-14 11:15:00,81.69,81.69,81.54,81.56,14872.0,72.7846,72.7846,72.6509,72.6688,14872.0
2018-02-14 11:20:00,81.55,81.56,81.45,81.52,16120.0,72.6599,72.6688,72.5708,72.6331,16120.0
2018-02-14 11:25:00,81.53,81.6,81.53,81.56,23523.0,72.642,72.7044,72.642,72.6688,23523.0
2018-02-14 11:30:00,81.56,81.57,81.48,81.51,20290.0,72.6688,72.6777,72.5975,72.6242,20290.0
2018-02-14 11:35:00,81.49,81.49,81.37,81.42,12411.0,72.6064,72.6064,72.4995,72.544,12411.0
2018-02-14 11:40:00,81.43,81.53,81.42,81.42,18917.0,72.5529,72.642,72.544,72.544,18917.0
2018-02-14 11:45:00,81.43,81.44,81.22,81.22,17380.0,72.5529,72.5618,72.3658,72.3658,17380.0
2018-02-14 11:50:00,81.2,81.29,81.19,81.29,17537.0,72.348,72.4282,72.3391,72.4282,17537.0
2018-02-14 11:55:00,81.29,81.31,81.27,81.28,10198.0,72.4282,72.446,72.4104,72.4193,10198.0
2018-02-14 12:00:00,81.29,81.39,81.27,81.39,19487.0,72.4282,72.5173,72.4104,72.5173,19487.0
2018-02-14 12:05:00,81.4,81.4,81.3,81.3,19111.0,72.5262,72.5262,72.4371,72.4371,19111.0
2018-02-14 12:10:00,81.32,81.32,81.27,81.31,16764.0,72.4549,72.4549,72.4104,72.446,16764.0
2018-02-14 12:15:00,81.29,81.35,81.27,81.29,19247.0,72.4282,72.4817,72.4104,72.4282,19247.0
2018-02-14 12:20:00,81.26,81.37,81.26,81.34,18138.0,72.4015,72.4995,72.4015,72.4727,18138.0
2018-02-14 12:25:00,81.32,81.59,81.32,81.54,23152.0,72.4549,72.6955,72.4549,72.6509,23152.0
2018-02-14 12:30:00,81.54,81.57,81.49,81.56,9800.0,72.6509,72.6777,72.6064,72.6688,9800.0
2018-02-14 12:35:00,81.57,81.64,81.56,81.6,8225.0,72.6777,72.74,72.6688,72.7044,8225.0
2018-02-14 12:40:00,81.62,81.62,81.55,81.56,6083.0,72.7222,72.7222,72.6599,72.6688,6083.0
2018-02-14 12:45:00,81.56,81.62,81.54,81.61,28388.0,72.6688,72.7222,72.6509,72.7133,28388.0
2018-02-14 12:50:00,81.6,81.73,81.57,81.7,14552.0,72.7044,72.8202,72.6777,72.7935,14552.0
2018-02-14 12:55:00,81.69,81.74,81.67,81.68,7726.0,72.7846,72.8291,72.7668,72.7757,7726.0
2018-02-14 13:00:00,81.69,81.82,81.66,81.82,9023.0,72.7846,72.9004,72.7579,72.9004,9023.0
2018-02-14 13:05:00,81.86,81.88,81.79,81.8,6385.0,72.9361,72.9539,72.8737,72.8826,6385.0
2018-02-14 13:10:00,81.8,81.84,81.75,81.79,8338.0,72.8826,72.9182,72.838,72.8737,8338.0
2018-02-14 13:15:00,81.8,81.85,81.78,81.82,10353.0,72.8826,72.9271,72.8648,72.9004,10353.0
2018-02-14 13:20:00,81.82,81.88,81.82,81.84,24915.0,72.9004,72.9539,72.9004,72.9182,24915.0
2018-02-14 13:25:00,81.85,81.86,81.77,81.78,9962.0,72.9271,72.9361,72.8559,72.8648,9962.0
2018-02-14 13:30:00,81.79,81.88,81.76,81.86,8980.0,72.8737,72.9539,72.847,72.9361,8980.0
2018-02-14 13:35:00,81.85,81.85,81.79,81.85,9678.0,72.9271,72.9271,72.8737,72.9271,9678.0
2018-02-14 13:40:00,81.85,81.87,81.8,81.87,12242.0,72.9271,72.945,72.8826,72.945,12242.0
2018-02-14 13:45:00,81.88,81.9,81.78,81.86,24947.0,72.9539,72.9717,72.8648,72.9361,24947.0
2018-02-14 13:50:00,81.84,81.85,81.7,81.72,13656.0,72.9182,72.9271,72.7935,72.8113,13656.0
2018-02-14 13:55:00,81.72,81.73,81.67,81.68,9221.0,72.8113,72.8202,72.7668,72.7757,9221.0
2018-02-14 14:00:00,81.67,81.74,81.64,81.68,14252.0,72.7668,72.8291,72.74,72.7757,14252.0
2018-02-14 14:05:00,81.69,81.69,81.66,81.67,8699.0,72.7846,72.7846,72.7579,72.7668,8699.0
2018-02-14 14:10:00,81.67,81.73,81.64,81.71,8379.0,72.7668,72.8202,72.74,72.8024,8379.0
2018-02-14 14:15:00,81.71,81.73,81.65,81.7,15553.0,72.8024,72.8202,72.7489,72.7935,15553.0
2018-02-14 14:20:00,81.7,81.73,81.59,81.59,11092.0,72.7935,72.8202,72.6955,72.6955,11092.0
2018-02-14 14:25:00,81.58,81.58,81.44,81.44,18384.0,72.6866,72.6866,72.5618,72.5618,18384.0
2018-02-14 14:30:00,81.45,81.53,81.42,81.52,11970.0,72.5708,72.642,72.544,72.6331,11970.0
2018-02-14 14:35:00,81.53,81.64,81.52,81.63,14029.0,72.642,72.74,72.6331,72.7311,14029.0
2018-02-14 14:40:00,81.62,81.65,81.6,81.61,9767.0,72.7222,72.7489,72.7044,72.7133,9767.0
2018-02-14 14:45:00,81.61,81.66,81.53,81.63,15655.0,72.7133,72.7579,72.642,72.7311,15655.0
2018-02-14 14:50:00,81.64,81.8,81.63,81.79,11155.0,72.74,72.8826,72.7311,72.8737,11155.0
2018-02-14 14:55:00,81.79,81.88,81.74,81.83,21835.0,72.8737,72.9539,72.8291,72.9093,21835.0
2018-02-14 15:00:00,81.83,81.98,81.83,81.94,33705.0,72.9093,73.043,72.9093,73.0073,33705.0
2018-02-14 15:05:00,81.92,82.0,81.92,81.98,12778.0,72.9895,73.0608,72.9895,73.043,12778.0
2018-02-14 15:10:00,81.99,82.14,81.97,82.13,12526.0,73.0519,73.1855,73.0341,73.1766,12526.0
2018-02-14 15:15:00,82.13,82.23,82.13,82.21,18959.0,73.1766,73.2657,73.1766,73.2479,18959.0
2018-02-14 15:20:00,82.19,82.22,82.03,82.03,16537.0,73.2301,73.2568,73.0875,73.0875,16537.0
2018-02-14 15:25:00,82.04,82.16,82.03,82.12,16516.0,73.0964,73.2034,73.0875,73.1677,16516.0
2018-02-14 15:30:00,82.12,82.17,82.11,82.13,26685.0,73.1677,73.2123,73.1588,73.1766,26685.0
2018-02-14 15:35:00,82.12,82.18,82.06,82.17,22530.0,73.1677,73.2212,73.1143,73.2123,22530.0
2018-02-14 15:40:00,82.16,82.18,82.08,82.09,21000.0,73.2034,73.2212,73.1321,73.141,21000.0
2018-02-14 15:45:00,82.08,82.28,82.08,82.22,49116.0,73.1321,73.3103,73.1321,73.2568,49116.0
2018-02-14 15:50:00,82.22,82.33,82.22,82.24,120203.0,73.2568,73.3548,73.2568,73.2746,120203.0
2018-02-14 15:55:00,82.25,82.3,82.21,82.26,89684.0,73.2835,73.3281,73.2479,73.2925,89684.0
2018-02-15 09:30:00,82.65,82.68,82.35,82.57,68519.0,73.6399,73.6667,73.3726,73.5687,68519.0
2018-02-15 09:35:00,82.62,82.62,82.39,82.58,14315.0,73.6132,73.6132,73.4083,73.5776,14315.0
2018-02-15 09:40:00,82.59,82.66,82.39,82.41,13565.0,73.5865,73.6488,73.4083,73.4261,13565.0
2018-02-15 09:45:00,82.44,82.6,82.26,82.6,20510.0,73.4528,73.5954,73.2925,73.5954,20510.0
2018-02-15 09:50:00,82.59,82.82,82.57,82.66,20066.0,73.5865,73.7914,73.5687,73.6488,20066.0
2018-02-15 09:55:00,82.65,82.77,82.63,82.77,6413.0,73.6399,73.7469,73.6221,73.7469,6413.0
2018-02-15 10:00:00,82.8,83.0,82.76,82.94,29380.0,73.7736,73.9518,73.7379,73.8983,29380.0
2018-02-15 10:05:00,82.94,82.94,82.72,82.75,13515.0,73.8983,73.8983,73.7023,73.729,13515.0
2018-02-15 10:10:00,82.76,82.76,82.63,82.69,10400.0,73.7379,73.7379,73.6221,73.6756,10400.0
2018-02-15 10:15:00,82.69,82.69,82.56,82.63,6946.0,73.6756,73.6756,73.5597,73.6221,6946.0
2018-02-15 10:20:00,82.68,82.74,82.61,82.66,9360.0,73.6667,73.7201,73.6043,73.6488,9360.0
2018-02-15 10:25:00,82.63,82.68,82.58,82.58,8400.0,73.6221,73.6667,73.5776,73.5776,8400.0
2018-02-15 10:30:00,82.59,82.59,82.52,82.53,6234.0,73.5865,73.5865,73.5241,73.533,6234.0
2018-02-15 10:35:00,82.57,82.64,82.53,82.53,11182.0,73.5687,73.631,73.533,73.533,11182.0
2018-02-15 10:40:00,82.54,82.61,82.49,82.49,11935.0,73.5419,73.6043,73.4974,73.4974,11935.0
2018-02-15 10:45:00,82.49,82.59,82.49,82.56,8064.0,73.4974,73.5865,73.4974,73.5597,8064.0
2018-02-15 10:50:00,82.55,82.6,82.5,82.51,9441.0,73.5508,73.5954,73.5063,73.5152,9441.0
2018-02-15 10:55:00,82.51,82.55,82.45,82.45,7305.0,73.5152,73.5508,73.4617,73.4617,7305.0
2018-02-15 11:00:00,82.44,82.46,82.34,82.4,8653.0,73.4528,73.4706,73.3637,73.4172,8653.0
2018-02-15 11:05:00,82.44,82.56,82.44,82.54,9149.0,73.4528,73.5597,73.4528,73.5419,9149.0
2018-02-15 11:10:00,82.56,82.63,82.5,82.61,8093.0,73.5597,73.6221,73.5063,73.6043,8093.0
2018-02-15 11:15:00,82.61,82.61,82.49,82.56,6843.0,73.6043,73.6043,73.4974,73.5597,6843.0
2018-02-15 11:20:00,82.56,82.61,82.53,82.54,7725.0,73.5597,73.6043,73.533,73.5419,7725.0
2018-02-15 11:25:00,82.56,82.62,82.52,82.6,22150.0,73.5597,73.6132,73.5241,73.5954,22150.0
2018-02-15 11:30:00,82.62,82.63,82.5,82.51,15680.0,73.6132,73.6221,73.5063,73.5152,15680.0
2018-02-15 11:35:00,82.5,82.57,82.44,82.44,7873.0,73.5063,73.5687,73.4528,73.4528,7873.0
2018-02-15 11:40:00,82.44,82.47,82.38,82.42,10354.0,73.4528,73.4796,73.3994,73.435,10354.0
2018-02-15 11:45:00,82.45,82.53,82.44,82.53,7205.0,73.4617,73.533,73.4528,73.533,7205.0
2018-02-15 11:50:00,82.52,82.54,82.34,82.36,33057.0,73.5241,73.5419,73.3637,73.3815,33057.0
2018-02-15 11:55:00,82.37,82.4,82.29,82.31,5862.0,73.3905,73.4172,73.3192,73.337,5862.0
2018-02-15 12:00:00,82.34,82.45,82.34,82.39,6791.0,73.3637,73.4617,73.3637,73.4083,6791.0
2018-02-15 12:05:00,82.39,82.41,82.3,82.39,5300.0,73.4083,73.4261,73.3281,73.4083,5300.0
2018-02-15 12:10:00,82.41,82.47,82.4,82.42,10169.0,73.4261,73.4796,73.4172,73.435,10169.0
2018-02-15 12:15:00,82.45,82.53,82.45,82.53,8100.0,73.4617,73.533,73.4617,73.533,8100.0
2018-02-15 12:20:00,82.51,82.51,82.4,82.42,13400.0,73.5152,73.5152,73.4172,73.435,13400.0
2018-02-15 12:25:00,82.42,82.47,82.4,82.42,4706.0,73.435,73.4796,73.4172,73.435,4706.0
2018-02-15 12:30:00,82.42,82.47,82.39,82.43,11787.0,73.435,73.4796,73.4083,73.4439,11787.0
2018-02-15 12:35:00,82.42,82.42,82.35,82.41,5929.0,73.435,73.435,73.3726,73.4261,5929.0
2018-02-15 12:40:00,82.44,82.45,82.3,82.3,7786.0,73.4528,73.4617,73.3281,73.3281,7786.0
2018-02-15 12:45:00,82.3,82.31,82.27,82.3,6051.0,73.3281,73.337,73.3014,73.3281,6051.0
2018-02-15 12:50:00,82.34,82.4,82.34,82.36,2974.0,73.3637,73.4172,73.3637,73.3815,2974.0
2018-02-15 12:55:00,82.36,82.38,82.33,82.37,1692.0,73.3815,73.3994,73.3548,73.3905,1692.0
2018-02-15 13:00:00,82.38,82.43,82.37,82.43,4830.0,73.3994,73.4439,73.3905,73.4439,4830.0
2018-02-15 13:05:00,82.39,82.49,82.39,82.45,3000.0,73.4083,73.4974,73.4083,73.4617,3000.0
2018-02-15 13:10:00,82.45,82.61,82.44,82.53,4334.0,73.4617,73.6043,73.4528,73.533,4334.0
2018-02-15 13:15:00,82.54,82.6,82.54,82.59,5918.0,73.5419,73.5954,73.5419,73.5865,5918.0
2018-02-15 13:20:00,82.59,82.59,82.44,82.44,9951.0,73.5865,73.5865,73.4528,73.4528,9951.0
2018-02-15 13:25:00,82.43,82.51,82.41,82.41,2900.0,73.4439,73.5152,73.4261,73.4261,2900.0
2018-02-15 13:30:00,82.43,82.45,82.34,82.34,7404.0,73.4439,73.4617,73.3637,73.3637,7404.0
2018-02-15 13:35:00,82.38,82.4,82.33,82.33,4294.0,73.3994,73.4172,73.3548,73.3548,4294.0
2018-02-15 13:40:00,82.29,82.39,82.29,82.38,5372.0,73.3192,73.4083,73.3192,73.3994,5372.0
2018-02-15 13:45:00,82.39,82.43,82.36,82.42,9162.0,73.4083,73.4439,73.3815,73.435,9162.0
2018-02-15 13:50:00,82.4,82.44,82.35,82.35,7576.0,73.4172,73.4528,73.3726,73.3726,7576.0
2018-02-15 13:55:00,82.37,82.39,82.33,82.36,6211.0,73.3905,73.4083,73.3548,73.3815,6211.0
2018-02-15 14:00:00,82.38,82.42,82.36,82.4,14776.0,73.3994,73.435,73.3815,73.4172,14776.0
2018-02-15 14:05:00,82.4,82.45,82.38,82.44,22991.0,73.4172,73.4617,73.3994,73.4528,22991.0
2018-02-15 14:10:00,82.44,82.45,82.38,82.38,27724.0,73.4528,73.4617,73.3994,73.3994,27724.0
2018-02-15 14:15:00,82.41,82.41,82.33,82.36,10684.0,73.4261,73.4261,73.3548,73.3815,10684.0
2018-02-15 14:20:00,82.35,82.39,82.29,82.39,40435.0,73.3726,73.4083,73.3192,73.4083,40435.0
2018-02-15 14:25:00,82.4,82.52,82.4,82.52,12500.0,73.4172,73.5241,73.4172,73.5241,12500.0
2018-02-15 14:30:00,82.51,82.52,82.41,82.47,18031.0,73.5152,73.5241,73.4261,73.4796,18031.0
2018-02-15 14:35:00,82.46,82.51,82.43,82.51,14019.0,73.4706,73.5152,73.4439,73.5152,14019.0
2018-02-15 14:40:00,82.49,82.56,82.49,82.55,24021.0,73.4974,73.5597,73.4974,73.5508,24021.0
2018-02-15 14:45:00,82.55,82.62,82.53,82.62,9612.0,73.5508,73.6132,73.533,73.6132,9612.0
2018-02-15 14:50:00,82.64,82.64,82.55,82.55,10231.0,73.631,73.631,73.5508,73.5508,10231.0
2018-02-15 14:55:00,82.56,82.57,82.49,82.49,5110.0,73.5597,73.5687,73.4974,73.4974,5110.0
2018-02-15 15:00:00,82.52,82.65,82.52,82.6,5653.0,73.5241,73.6399,73.5241,73.5954,5653.0
2018-02-15 15:05:00,82.63,82.71,82.61,82.66,9832.0,73.6221,73.6934,73.6043,73.6488,9832.0
2018-02-15 15:10:00,82.66,82.66,82.55,82.55,11713.0,73.6488,73.6488,73.5508,73.5508,11713.0
2018-02-15 15:15:00,82.57,82.65,82.55,82.58,12158.0,73.5687,73.6399,73.5508,73.5776,12158.0
2018-02-15 15:20:00,82.6,82.62,82.53,82.56,24799.0,73.5954,73.6132,73.533,73.5597,24799.0
2018-02-15 15:25:00,82.54,82.57,82.45,82.46,41547.0,73.5419,73.5687,73.4617,73.4706,41547.0
2018-02-15 15:30:00,82.46,82.51,82.35,82.36,43805.0,73.4706,73.5152,73.3726,73.3815,43805.0
2018-02-15 15:35:00,82.36,82.43,82.3,82.42,42744.0,73.3815,73.4439,73.3281,73.435,42744.0
2018-02-15 15:40:00,82.42,82.45,82.3,82.31,40217.0,73.435,73.4617,73.3281,73.337,40217.0
2018-02-15 15:45:00,82.31,82.45,82.31,82.44,30391.0,73.337,73.4617,73.337,73.4528,30391.0
2018-02-15 15:50:00,82.44,82.51,82.42,82.43,110747.0,73.4528,73.5152,73.435,73.4439,110747.0
2018-02-15 15:55:00,82.44,82.46,82.39,82.43,286925.0,73.4528,73.4706,73.4083,73.4439,286925.0
2018-02-16 09:30:00,82.33,82.59,82.33,82.44,115455.0,73.3548,73.5865,73.3548,73.4528,115455.0
2018-02-16 09:35:00,82.43,82.5,82.31,82.41,7088.0,73.4439,73.5063,73.337,73.4261,7088.0
2018-02-16 09:40:00,82.46,82.47,82.23,82.3,12524.0,73.4706,73.4796,73.2657,73.3281,12524.0
2018-02-16 09:45:00,82.26,82.5,82.22,82.47,11999.0,73.2925,73.5063,73.2568,73.4796,11999.0
2018-02-16 09:50:00,82.49,82.6,82.45,82.56,9664.0,73.4974,73.5954,73.4617,73.5597,9664.0
2018-02-16 09:55:00,82.56,82.66,82.54,82.54,7774.0,73.5597,73.6488,73.5419,73.5419,7774.0
2018-02-16 10:00:00,82.53,82.73,82.52,82.73,15217.0,73.533,73.7112,73.5241,73.7112,15217.0
2018-02-16 10:05:00,82.68,82.85,82.66,82.81,8608.0,73.6667,73.8181,73.6488,73.7825,8608.0
2018-02-16 10:10:00,82.79,82.8,82.67,82.76,8357.0,73.7647,73.7736,73.6578,73.7379,8357.0
2018-02-16 10:15:00,82.8,82.89,82.67,82.81,30434.0,73.7736,73.8538,73.6578,73.7825,30434.0
2018-02-16 10:20:00,82.84,82.86,82.69,82.79,11799.0,73.8092,73.827,73.6756,73.7647,11799.0
2018-02-16 10:25:00,82.78,82.87,82.73,82.87,11469.0,73.7558,73.836,73.7112,73.836,11469.0
2018-02-16 10:30:00,82.87,82.97,82.84,82.94,13913.0,73.836,73.9251,73.8092,73.8983,13913.0
2018-02-16 10:35:00,82.93,82.95,82.83,82.9,25037.0,73.8894,73.9072,73.8003,73.8627,25037.0
2018-02-16 10:40:00,82.88,82.91,82.8,82.8,11656.0,73.8449,73.8716,73.7736,73.7736,11656.0
2018-02-16 10:45:00,82.79,82.82,82.75,82.82,9537.0,73.7647,73.7914,73.729,73.7914,9537.0
2018-02-16 10:50:00,82.83,82.84,82.79,82.82,18363.0,73.8003,73.8092,73.7647,73.7914,18363.0
2018-02-16 10:55:00,82.81,82.82,82.58,82.6,22526.0,73.7825,73.7914,73.5776,73.5954,22526.0
2018-02-16 11:00:00,82.63,82.79,82.62,82.76,23982.0,73.6221,73.7647,73.6132,73.7379,23982.0
2018-02-16 11:05:00,82.73,82.76,82.7,82.75,19065.0,73.7112,73.7379,73.6845,73.729,19065.0
2018-02-16 11:10:00,82.76,82.94,82.76,82.92,26617.0,73.7379,73.8983,73.7379,73.8805,26617.0
2018-02-16 11:15:00,82.91,82.91,82.78,82.87,12605.0,73.8716,73.8716,73.7558,73.836,12605.0
2018-02-16 11:20:00,82.87,82.89,82.83,82.83,10064.0,73.836,73.8538,73.8003,73.8003,10064.0
2018-02-16 11:25:00,82.84,82.86,82.79,82.79,16371.0,73.8092,73.827,73.7647,73.7647,16371.0
2018-02-16 11:30:00,82.8,82.91,82.8,82.9,14036.0,73.7736,73.8716,73.7736,73.8627,14036.0
2018-02-16 11:35:00,82.89,82.98,82.89,82.98,11891.0,73.8538,73.934,73.8538,73.934,11891.0
2018-02-16 11:40:00,82.99,83.11,82.98,83.01,38309.0,73.9429,74.0498,73.934,73.9607,38309.0
2018-02-16 11:45:00,83.02,83.02,82.94,82.97,8624.0,73.9696,73.9696,73.8983,73.9251,8624.0
2018-02-16 11:50:00,82.98,83.19,82.98,83.19,16773.0,73.934,74.1211,73.934,74.1211,16773.0
2018-02-16 11:55:00,83.18,83.33,83.18,83.31,21223.0,74.1122,74.2458,74.1122,74.228,21223.0
2018-02-16 12:00:00,83.31,83.31,83.27,83.28,21540.0,74.228,74.228,74.1923,74.2013,21540.0
2018-02-16 12:05:00,83.28,83.28,83.09,83.12,11262.0,74.2013,74.2013,74.032,74.0587,11262.0
2018-02-16 12:10:00,83.15,83.27,83.13,83.17,18222.0,74.0854,74.1923,74.0676,74.1032,18222.0
2018-02-16 12:15:00,83.16,83.19,83.11,83.15,16488.0,74.0943,74.1211,74.0498,74.0854,16488.0
2018-02-16 12:20:00,83.13,83.13,82.99,83.04,11653.0,74.0676,74.0676,73.9429,73.9874,11653.0
2018-02-16 12:25:00,83.04,83.06,83.0,83.01,16386.0,73.9874,74.0052,73.9518,73.9607,16386.0
2018-02-16 12:30:00,83.03,83.22,83.02,83.21,16920.0,73.9785,74.1478,73.9696,74.1389,16920.0
2018-02-16 12:35:00,83.23,83.32,83.22,83.24,10126.0,74.1567,74.2369,74.1478,74.1656,10126.0
2018-02-16 12:40:00,83.23,83.27,83.14,83.14,11651.0,74.1567,74.1923,74.0765,74.0765,11651.0
2018-02-16 12:45:00,83.14,83.19,83.09,83.09,11609.0,74.0765,74.1211,74.032,74.032,11609.0
2018-02-16 12:50:00,83.08,83.1,82.93,82.98,14764.0,74.0231,74.0409,73.8894,73.934,14764.0
2018-02-16 12:55:00,82.98,83.06,82.98,83.06,10087.0,73.934,74.0052,73.934,74.0052,10087.0
2018-02-16 13:00:00,83.06,83.13,83.01,83.03,7531.0,74.0052,74.0676,73.9607,73.9785,7531.0
2018-02-16 13:05:00,83.03,83.05,82.96,82.98,4756.0,73.9785,73.9963,73.9161,73.934,4756.0
2018-02-16 13:10:00,82.97,82.98,82.86,82.97,10095.0,73.9251,73.934,73.827,73.9251,10095.0
2018-02-16 13:15:00,82.94,83.0,82.87,82.87,14574.0,73.8983,73.9518,73.836,73.836,14574.0
2018-02-16 13:20:00,82.9,82.99,82.88,82.98,9493.0,73.8627,73.9429,73.8449,73.934,9493.0
2018-02-16 13:25:00,82.98,82.99,82.86,82.86,7700.0,73.934,73.9429,73.827,73.827,7700.0
2018-02-16 13:30:00,82.84,82.9,82.76,82.9,8803.0,73.8092,73.8627,73.7379,73.8627,8803.0
2018-02-16 13:35:00,82.9,83.02,82.89,82.97,10157.0,73.8627,73.9696,73.8538,73.9251,10157.0
2018-02-16 13:40:00,83.0,83.09,83.0,83.04,4201.0,73.9518,74.032,73.9518,73.9874,4201.0
2018-02-16 13:45:00,83.08,83.08,83.0,83.01,10736.0,74.0231,74.0231,73.9518,73.9607,10736.0
2018-02-16 13:50:00,83.0,83.0,82.82,82.82,14279.0,73.9518,73.9518,73.7914,73.7914,14279.0
2018-02-16 13:55:00,82.81,82.87,82.78,82.83,11030.0,73.7825,73.836,73.7558,73.8003,11030.0
2018-02-16 14:00:00,82.83,82.93,82.83,82.86,9625.0,73.8003,73.8894,73.8003,73.827,9625.0
2018-02-16 14:05:00,82.84,82.91,82.81,82.81,12331.0,73.8092,73.8716,73.7825,73.7825,12331.0
2018-02-16 14:10:00,82.82,82.84,82.72,82.72,9582.0,73.7914,73.8092,73.7023,73.7023,9582.0
2018-02-16 14:15:00,82.7,82.71,82.53,82.63,22274.0,73.6845,73.6934,73.533,73.6221,22274.0
2018-02-16 14:20:00,82.63,82.63,82.48,82.53,16206.0,73.6221,73.6221,73.4885,73.533,16206.0
2018-02-16 14:25:00,82.54,82.61,82.5,82.6,11183.0,73.5419,73.6043,73.5063,73.5954,11183.0
2018-02-16 14:30:00,82.61,82.74,82.57,82.71,11991.0,73.6043,73.7201,73.5687,73.6934,11991.0
2018-02-16 14:35:00,82.68,82.74,82.66,82.72,10241.0,73.6667,73.7201,73.6488,73.7023,10241.0
2018-02-16 14:40:00,82.71,82.77,82.69,82.72,10755.0,73.6934,73.7469,73.6756,73.7023,10755.0
2018-02-16 14:45:00,82.73,82.76,82.63,82.75,11117.0,73.7112,73.7379,73.6221,73.729,11117.0
2018-02-16 14:50:00,82.72,82.72,82.63,82.66,8903.0,73.7023,73.7023,73.6221,73.6488,8903.0
2018-02-16 14:55:00,82.69,82.81,82.66,82.79,17810.0,73.6756,73.7825,73.6488,73.7647,17810.0
2018-02-16 15:00:00,82.79,82.86,82.79,82.83,13749.0,73.7647,73.827,73.7647,73.8003,13749.0
2018-02-16 15:05:00,82.83,82.88,82.82,82.87,15921.0,73.8003,73.8449,73.7914,73.836,15921.0
2018-02-16 15:10:00,82.87,82.91,82.85,82.89,17596.0,73.836,73.8716,73.8181,73.8538,17596.0
2018-02-16 15:15:00,82.89,82.92,82.84,82.89,13794.0,73.8538,73.8805,73.8092,73.8538,13794.0
2018-02-16 15:20:00,82.88,82.93,82.83,82.85,15540.0,73.8449,73.8894,73.8003,73.8181,15540.0
2018-02-16 15:25:00,82.84,82.94,82.84,82.87,10440.0,73.8092,73.8983,73.8092,73.836,10440.0
2018-02-16 15:30:00,82.87,82.9,82.68,82.71,31817.0,73.836,73.8627,73.6667,73.6934,31817.0
2018-02-16 15:35:00,82.71,82.82,82.65,82.82,32096.0,73.6934,73.7914,73.6399,73.7914,32096.0
2018-02-16 15:40:00,82.81,82.82,82.75,82.77,100121.0,73.7825,73.7914,73.729,73.7469,100121.0
2018-02-16 15:45:00,82.78,83.03,82.78,82.97,32191.0,73.7558,73.9785,73.7558,73.9251,32191.0
2018-02-16 15:50:00,82.96,83.02,82.93,82.98,39029.0,73.9161,73.9696,73.8894,73.934,39029.0
2018-02-16 15:55:00,82.98,83.01,82.74,82.76,83526.0,73.934,73.9607,73.7201,73.7379,83526.0
2018-02-20 09:30:00,82.58,82.85,82.33,82.76,42548.0,73.5776,73.8181,73.3548,73.7379,42548.0
2018-02-20 09:35:00,82.74,82.93,82.74,82.93,9582.0,73.7201,73.8894,73.7201,73.8894,9582.0
2018-02-20 09:40:00,82.89,82.98,82.77,82.87,11718.0,73.8538,73.934,73.7469,73.836,11718.0
2018-02-20 09:45:00,82.88,83.25,82.84,83.25,21084.0,73.8449,74.1745,73.8092,74.1745,21084.0
2018-02-20 09:50:00,83.25,83.33,83.04,83.04,15263.0,74.1745,74.2458,73.9874,73.9874,15263.0
2018-02-20 09:55:00,83.02,83.06,82.91,82.94,7724.0,73.9696,74.0052,73.8716,73.8983,7724.0
2018-02-20 10:00:00,82.93,82.97,82.84,82.89,16683.0,73.8894,73.9251,73.8092,73.8538,16683.0
2018-02-20 10:05:00,82.91,83.01,82.91,83.01,9656.0,73.8716,73.9607,73.8716,73.9607,9656.0
2018-02-20 10:10:00,83.02,83.09,82.85,82.86,17049.0,73.9696,74.032,73.8181,73.827,17049.0
2018-02-20 10:15:00,82.85,82.89,82.7,82.85,9069.0,73.8181,73.8538,73.6845,73.8181,9069.0
2018-02-20 10:20:00,82.84,82.94,82.82,82.87,8212.0,73.8092,73.8983,73.7914,73.836,8212.0
2018-02-20 10:25:00,82.85,82.9,82.83,82.83,7905.0,73.8181,73.8627,73.8003,73.8003,7905.0
2018-02-20 10:30:00,82.81,82.91,82.76,82.77,9351.0,73.7825,73.8716,73.7379,73.7469,9351.0
2018-02-20 10:35:00,82.76,82.84,82.69,82.8,7835.0,73.7379,73.8092,73.6756,73.7736,7835.0
2018-02-20 10:40:00,82.79,82.92,82.78,82.9,11257.0,73.7647,73.8805,73.7558,73.8627,11257.0
2018-02-20 10:45:00,82.91,83.0,82.87,82.99,7215.0,73.8716,73.9518,73.836,73.9429,7215.0
2018-02-20 10:50:00,82.94,82.96,82.87,82.93,9184.0,73.8983,73.9161,73.836,73.8894,9184.0
2018-02-20 10:55:00,82.9,82.9,82.75,82.83,16694.0,73.8627,73.8627,73.729,73.8003,16694.0
2018-02-20 11:00:00,82.84,83.01,82.81,83.01,25281.0,73.8092,73.9607,73.7825,73.9607,25281.0
2018-02-20 11:05:00,83.01,83.15,82.99,83.11,12860.0,73.9607,74.0854,73.9429,74.0498,12860.0
2018-02-20 11:10:00,83.1,83.16,83.06,83.09,113751.0,74.0409,74.0943,74.0052,74.032,113751.0
2018-02-20 11:15:00,83.08,83.09,82.89,82.99,14933.0,74.0231,74.032,73.8538,73.9429,14933.0
2018-02-20 11:20:00,82.98,83.14,82.95,83.01,11165.0,73.934,74.0765,73.9072,73.9607,11165.0
2018-02-20 11:25:00,83.02,83.31,83.0,83.27,21893.0,73.9696,74.228,73.9518,74.1923,21893.0
2018-02-20 11:30:00,83.29,83.35,83.28,83.35,7152.0,74.2102,74.2636,74.2013,74.2636,7152.0
2018-02-20 11:35:00,83.36,83.38,83.31,83.31,13476.0,74.2725,74.2904,74.228,74.228,13476.0
2018-02-20 11:40:00,83.29,83.35,83.27,83.35,6460.0,74.2102,74.2636,74.1923,74.2636,6460.0
2018-02-20 11:45:00,83.33,83.35,83.26,83.29,9490.0,74.2458,74.2636,74.1834,74.2102,9490.0
2018-02-20 11:50:00,83.29,83.35,83.28,83.35,5717.0,74.2102,74.2636,74.2013,74.2636,5717.0
2018-02-20 11:55:00,83.36,83.49,83.34,83.49,11299.0,74.2725,74.3884,74.2547,74.3884,11299.0
2018-02-20 12:00:00,83.48,83.58,83.48,83.54,14086.0,74.3795,74.4686,74.3795,74.4329,14086.0
2018-02-20 12:05:00,83.55,83.57,83.53,83.55,9688.0,74.4418,74.4596,74.424,74.4418,9688.0
2018-02-20 12:10:00,83.57,83.57,83.49,83.5,4100.0,74.4596,74.4596,74.3884,74.3973,4100.0
2018-02-20 12:15:00,83.51,83.55,83.51,83.54,6621.0,74.4062,74.4418,74.4062,74.4329,6621.0
2018-02-20 12:20:00,83.51,83.59,83.51,83.59,5873.0,74.4062,74.4775,74.4062,74.4775,5873.0
2018-02-20 12:25:00,83.57,83.6,83.5,83.53,5006.0,74.4596,74.4864,74.3973,74.424,5006.0
2018-02-20 12:30:00,83.56,83.62,83.56,83.62,8400.0,74.4507,74.5042,74.4507,74.5042,8400.0
2018-02-20 12:35:00,83.61,83.66,83.61,83.63,7996.0,74.4953,74.5398,74.4953,74.5131,7996.0
2018-02-20 12:40:00,83.64,83.67,83.58,83.59,5698.0,74.522,74.5487,74.4686,74.4775,5698.0
2018-02-20 12:45:00,83.59,83.6,83.54,83.56,3615.0,74.4775,74.4864,74.4329,74.4507,3615.0
2018-02-20 12:50:00,83.59,83.6,83.55,83.6,5279.0,74.4775,74.4864,74.4418,74.4864,5279.0
2018-02-20 12:55:00,83.63,83.71,83.62,83.68,8281.0,74.5131,74.5844,74.5042,74.5577,8281.0
2018-02-20 13:00:00,83.66,83.7,83.62,83.64,4789.0,74.5398,74.5755,74.5042,74.522,4789.0
2018-02-20 13:05:00,83.65,83.65,83.48,83.51,5408.0,74.5309,74.5309,74.3795,74.4062,5408.0
2018-02-20 13:10:00,83.48,83.55,83.46,83.52,7024.0,74.3795,74.4418,74.3616,74.4151,7024.0
2018-02-20 13:15:00,83.51,83.61,83.5,83.6,6108.0,74.4062,74.4953,74.3973,74.4864,6108.0
2018-02-20 13:20:00,83.59,83.61,83.55,83.6,6477.0,74.4775,74.4953,74.4418,74.4864,6477.0
2018-02-20 13:25:00,83.59,83.59,83.48,83.54,3873.0,74.4775,74.4775,74.3795,74.4329,3873.0
2018-02-20 13:30:00,83.51,83.57,83.51,83.57,5002.0,74.4062,74.4596,74.4062,74.4596,5002.0
2018-02-20 13:35:00,83.56,83.59,83.53,83.54,9025.0,74.4507,74.4775,74.424,74.4329,9025.0
2018-02-20 13:40:00,83.53,83.57,83.52,83.54,5107.0,74.424,74.4596,74.4151,74.4329,5107.0
2018-02-20 13:45:00,83.55,83.63,83.54,83.62,5596.0,74.4418,74.5131,74.4329,74.5042,5596.0
2018-02-20 13:50:00,83.62,83.66,83.6,83.62,8024.0,74.5042,74.5398,74.4864,74.5042,8024.0
2018-02-20 13:55:00,83.61,83.61,83.53,83.61,10190.0,74.4953,74.4953,74.424,74.4953,10190.0
2018-02-20 14:00:00,83.62,83.66,83.55,83.58,9141.0,74.5042,74.5398,74.4418,74.4686,9141.0
2018-02-20 14:05:00,83.58,83.58,83.48,83.51,9269.0,74.4686,74.4686,74.3795,74.4062,9269.0
2018-02-20 14:10:00,83.49,83.49,83.38,83.43,17839.0,74.3884,74.3884,74.2904,74.3349,17839.0
2018-02-20 14:15:00,83.42,83.44,83.34,83.41,21405.0,74.326,74.3438,74.2547,74.3171,21405.0
2018-02-20 14:20:00,83.39,83.48,83.38,83.45,14897.0,74.2993,74.3795,74.2904,74.3527,14897.0
2018-02-20 14:25:00,83.45,83.55,83.45,83.5,11332.0,74.3527,74.4418,74.3527,74.3973,11332.0
2018-02-20 14:30:00,83.49,83.62,83.48,83.61,12772.0,74.3884,74.5042,74.3795,74.4953,12772.0
2018-02-20 14:35:00,83.59,83.65,83.57,83.65,16472.0,74.4775,74.5309,74.4596,74.5309,16472.0
2018-02-20 14:40:00,83.64,83.66,83.51,83.51,8602.0,74.522,74.5398,74.4062,74.4062,8602.0
2018-02-20 14:45:00,83.52,83.53,83.45,83.47,11933.0,74.4151,74.424,74.3527,74.3705,11933.0
2018-02-20 14:50:00,83.47,83.52,83.42,83.42,9448.0,74.3705,74.4151,74.326,74.326,9448.0
2018-02-20 14:55:00,83.43,83.48,83.39,83.4,11331.0,74.3349,74.3795,74.2993,74.3082,11331.0
2018-02-20 15:00:00,83.4,83.52,83.39,83.5,19643.0,74.3082,74.4151,74.2993,74.3973,19643.0
2018-02-20 15:05:00,83.5,83.52,83.34,83.37,19923.0,74.3973,74.4151,74.2547,74.2814,19923.0
2018-02-20 15:10:00,83.36,83.43,83.3,83.3,19205.0,74.2725,74.3349,74.2191,74.2191,19205.0
2018-02-20 15:15:00,83.31,83.38,83.29,83.33,16124.0,74.228,74.2904,74.2102,74.2458,16124.0
2018-02-20 15:20:00,83.33,83.33,83.15,83.29,14500.0,74.2458,74.2458,74.0854,74.2102,14500.0
2018-02-20 15:25:00,83.27,83.37,83.25,83.37,10887.0,74.1923,74.2814,74.1745,74.2814,10887.0
2018-02-20 15:30:00,83.36,83.4,83.34,83.4,18325.0,74.2725,74.3082,74.2547,74.3082,18325.0
2018-02-20 15:35:00,83.39,83.49,83.35,83.4,19805.0,74.2993,74.3884,74.2636,74.3082,19805.0
2018-02-20 15:40:00,83.4,83.45,83.35,83.45,43088.0,74.3082,74.3527,74.2636,74.3527,43088.0
2018-02-20 15:45:00,83.45,83.61,83.42,83.55,79346.0,74.3527,74.4953,74.326,74.4418,79346.0
2018-02-20 15:50:00,83.54,83.64,83.54,83.62,57420.0,74.4329,74.522,74.4329,74.5042,57420.0
2018-02-20 15:55:00,83.63,83.76,83.51,83.51,197349.0,74.5131,74.6289,74.4062,74.4062,197349.0
2018-02-21 09:30:00,83.53,84.1,83.35,83.56,21373.0,74.424,74.9319,74.2636,74.4507,21373.0
2018-02-21 09:35:00,83.51,83.88,83.51,83.87,11863.0,74.4062,74.7358,74.4062,74.7269,11863.0
2018-02-21 09:40:00,83.82,83.83,83.7,83.81,8679.0,74.6824,74.6913,74.5755,74.6735,8679.0
2018-02-21 09:45:00,83.79,83.81,83.58,83.58,14048.0,74.6557,74.6735,74.4686,74.4686,14048.0
2018-02-21 09:50:00,83.57,83.65,83.55,83.64,9976.0,74.4596,74.5309,74.4418,74.522,9976.0
2018-02-21 09:55:00,83.62,83.66,83.54,83.62,9351.0,74.5042,74.5398,74.4329,74.5042,9351.0
2018-02-21 10:00:00,83.66,83.68,83.55,83.61,7771.0,74.5398,74.5577,74.4418,74.4953,7771.0
2018-02-21 10:05:00,83.58,83.71,83.57,83.7,6948.0,74.4686,74.5844,74.4596,74.5755,6948.0
2018-02-21 10:10:00,83.71,83.73,83.65,83.7,9404.0,74.5844,74.6022,74.5309,74.5755,9404.0
2018-02-21 10:15:00,83.71,83.84,83.69,83.8,15018.0,74.5844,74.7002,74.5666,74.6646,15018.0
2018-02-21 10:20:00,83.81,83.9,83.77,83.89,14299.0,74.6735,74.7537,74.6378,74.7448,14299.0
2018-02-21 10:25:00,83.89,83.91,83.81,83.91,12524.0,74.7448,74.7626,74.6735,74.7626,12524.0
2018-02-21 10:30:00,83.89,84.05,83.88,83.99,11550.0,74.7448,74.8873,74.7358,74.8339,11550.0
2018-02-21 10:35:00,84.01,84.06,83.96,84.05,7774.0,74.8517,74.8962,74.8071,74.8873,7774.0
2018-02-21 10:40:00,84.05,84.19,84.05,84.18,8682.0,74.8873,75.0121,74.8873,75.0031,8682.0
2018-02-21 10:45:00,84.23,84.23,84.03,84.04,9614.0,75.0477,75.0477,74.8695,74.8784,9614.0
2018-02-21 10:50:00,84.02,84.05,83.93,83.95,7500.0,74.8606,74.8873,74.7804,74.7982,7500.0
2018-02-21 10:55:00,83.95,83.96,83.81,83.81,9544.0,74.7982,74.8071,74.6735,74.6735,9544.0
2018-02-21 11:00:00,83.83,83.89,83.82,83.83,12306.0,74.6913,74.7448,74.6824,74.6913,12306.0
2018-02-21 11:05:00,83.84,83.9,83.72,83.74,14457.0,74.7002,74.7537,74.5933,74.6111,14457.0
2018-02-21 11:10:00,83.75,83.76,83.61,83.63,19033.0,74.62,74.6289,74.4953,74.5131,19033.0
2018-02-21 11:15:00,83.62,83.64,83.56,83.64,10400.0,74.5042,74.522,74.4507,74.522,10400.0
2018-02-21 11:20:00,83.64,83.68,83.6,83.64,5862.0,74.522,74.5577,74.4864,74.522,5862.0
2018-02-21 11:25:00,83.64,83.71,83.64,83.69,15329.0,74.522,74.5844,74.522,74.5666,15329.0
2018-02-21 11:30:00,83.7,83.81,83.67,83.8,64476.0,74.5755,74.6735,74.5487,74.6646,64476.0
2018-02-21 11:35:00,83.84,83.94,83.84,83.94,9854.0,74.7002,74.7893,74.7002,74.7893,9854.0
2018-02-21 11:40:00,83.95,83.99,83.88,83.88,9187.0,74.7982,74.8339,74.7358,74.7358,9187.0
2018-02-21 11:45:00,83.88,83.92,83.87,83.92,7045.0,74.7358,74.7715,74.7269,74.7715,7045.0
2018-02-21 11:50:00,83.92,83.96,83.88,83.93,6536.0,74.7715,74.8071,74.7358,74.7804,6536.0
2018-02-21 11:55:00,83.96,83.96,83.89,83.9,10141.0,74.8071,74.8071,74.7448,74.7537,10141.0
2018-02-21 12:00:00,83.89,83.92,83.85,83.86,8778.0,74.7448,74.7715,74.7091,74.718,8778.0
2018-02-21 12:05:00,83.87,83.9,83.83,83.84,6300.0,74.7269,74.7537,74.6913,74.7002,6300.0
2018-02-21 12:10:00,83.84,83.94,83.84,83.9,5565.0,74.7002,74.7893,74.7002,74.7537,5565.0
2018-02-21 12:15:00,83.9,83.93,83.86,83.93,7588.0,74.7537,74.7804,74.718,74.7804,7588.0
2018-02-21 12:20:00,83.92,83.93,83.78,83.81,6223.0,74.7715,74.7804,74.6467,74.6735,6223.0
2018-02-21 12:25:00,83.79,83.83,83.77,83.8,5032.0,74.6557,74.6913,74.6378,74.6646,5032.0
2018-02-21 12:30:00,83.81,83.83,83.79,83.83,5920.0,74.6735,74.6913,74.6557,74.6913,5920.0
2018-02-21 12:35:00,83.84,83.96,83.84,83.96,5207.0,74.7002,74.8071,74.7002,74.8071,5207.0
2018-02-21 12:40:00,83.97,83.99,83.92,83.92,6587.0,74.816,74.8339,74.7715,74.7715,6587.0
2018-02-21 12:45:00,83.92,83.97,83.92,83.94,8727.0,74.7715,74.816,74.7715,74.7893,8727.0
2018-02-21 12:50:00,83.95,84.0,83.92,83.98,6827.0,74.7982,74.8428,74.7715,74.8249,6827.0
2018-02-21 12:55:00,83.97,84.03,83.96,84.02,3900.0,74.816,74.8695,74.8071,74.8606,3900.0
2018-02-21 13:00:00,84.04,84.1,84.02,84.06,6453.0,74.8784,74.9319,74.8606,74.8962,6453.0
2018-02-21 13:05:00,84.07,84.11,84.05,84.07,2724.0,74.9051,74.9408,74.8873,74.9051,2724.0
2018-02-21 13:10:00,84.07,84.08,84.0,84.01,10594.0,74.9051,74.914,74.8428,74.8517,10594.0
2018-02-21 13:15:00,84.01,84.03,83.95,83.95,6627.0,74.8517,74.8695,74.7982,74.7982,6627.0
2018-02-21 13:20:00,83.92,83.93,83.87,83.87,4635.0,74.7715,74.7804,74.7269,74.7269,4635.0
2018-02-21 13:25:00,83.87,83.87,83.83,83.83,6157.0,74.7269,74.7269,74.6913,74.6913,6157.0
2018-02-21 13:30:00,83.85,83.86,83.8,83.8,3900.0,74.7091,74.718,74.6646,74.6646,3900.0
2018-02-21 13:35:00,83.82,83.86,83.79,83.79,6748.0,74.6824,74.718,74.6557,74.6557,6748.0
2018-02-21 13:40:00,83.78,83.78,83.71,83.73,5065.0,74.6467,74.6467,74.5844,74.6022,5065.0
2018-02-21 13:45:00,83.73,83.88,83.73,83.88,5686.0,74.6022,74.7358,74.6022,74.7358,5686.0
2018-02-21 13:50:00,83.88,83.97,83.88,83.93,8306.0,74.7358,74.816,74.7358,74.7804,8306.0
2018-02-21 13:55:00,83.9,83.94,83.88,83.88,6288.0,74.7537,74.7893,74.7358,74.7358,6288.0
2018-02-21 14:00:00,83.87,84.18,83.8,84.08,12066.0,74.7269,75.0031,74.6646,74.914,12066.0
2018-02-21 14:05:00,84.06,84.22,83.99,84.14,14376.0,74.8962,75.0388,74.8339,74.9675,14376.0
2018-02-21 14:10:00,84.12,84.22,84.03,84.04,9571.0,74.9497,75.0388,74.8695,74.8784,9571.0
2018-02-21 14:15:00,84.06,84.18,84.06,84.11,8947.0,74.8962,75.0031,74.8962,74.9408,8947.0
2018-02-21 14:20:00,84.12,84.16,84.04,84.13,7125.0,74.9497,74.9853,74.8784,74.9586,7125.0
2018-02-21 14:25:00,84.15,84.2,84.06,84.06,11350.0,74.9764,75.021,74.8962,74.8962,11350.0
2018-02-21 14:30:00,84.08,84.13,83.99,84.04,10995.0,74.914,74.9586,74.8339,74.8784,10995.0
2018-02-21 14:35:00,84.05,84.1,84.0,84.08,9550.0,74.8873,74.9319,74.8428,74.914,9550.0
2018-02-21 14:40:00,84.06,84.15,84.01,84.02,11832.0,74.8962,74.9764,74.8517,74.8606,11832.0
2018-02-21 14:45:00,84.02,84.05,83.88,83.9,13185.0,74.8606,74.8873,74.7358,74.7537,13185.0
2018-02-21 14:50:00,83.87,83.89,83.75,83.81,10758.0,74.7269,74.7448,74.62,74.6735,10758.0
2018-02-21 14:55:00,83.8,83.9,83.76,83.81,12830.0,74.6646,74.7537,74.6289,74.6735,12830.0
2018-02-21 15:00:00,83.82,83.82,83.44,83.46,44319.0,74.6824,74.6824,74.3438,74.3616,44319.0
2018-02-21 15:05:00,83.44,83.51,83.35,83.46,17344.0,74.3438,74.4062,74.2636,74.3616,17344.0
2018-02-21 15:10:00,83.42,83.45,83.26,83.4,23364.0,74.326,74.3527,74.1834,74.3082,23364.0
2018-02-21 15:15:00,83.39,83.42,83.31,83.31,22775.0,74.2993,74.326,74.228,74.228,22775.0
2018-02-21 15:20:00,83.31,83.39,83.21,83.28,27337.0,74.228,74.2993,74.1389,74.2013,27337.0
2018-02-21 15:25:00,83.26,83.41,83.18,83.37,24370.0,74.1834,74.3171,74.1122,74.2814,24370.0
2018-02-21 15:30:00,83.37,83.52,83.36,83.43,23368.0,74.2814,74.4151,74.2725,74.3349,23368.0
2018-02-21 15:35:00,83.45,83.5,83.32,83.34,40333.0,74.3527,74.3973,74.2369,74.2547,40333.0
2018-02-21 15:40:00,83.33,83.33,83.09,83.14,35016.0,74.2458,74.2458,74.032,74.0765,35016.0
2018-02-21 15:45:00,83.14,83.29,83.1,83.13,53940.0,74.0765,74.2102,74.0409,74.0676,53940.0
2018-02-21 15:50:00,83.13,83.16,82.98,83.04,55245.0,74.0676,74.0943,73.934,73.9874,55245.0
2018-02-21 15:55:00,83.03,83.05,82.71,82.77,162053.0,73.9785,73.9963,73.6934,73.7469,162053.0
2018-02-22 09:30:00,82.89,83.36,82.78,83.02,32581.0,73.8538,74.2725,73.7558,73.9696,32581.0
2018-02-22 09:35:00,83.11,83.22,83.05,83.1,13948.0,74.0498,74.1478,73.9963,74.0409,13948.0
2018-02-22 09:40:00,83.22,83.4,82.87,82.9,13726.0,74.1478,74.3082,73.836,73.8627,13726.0
2018-02-22 09:45:00,82.9,82.91,82.6,82.66,13255.0,73.8627,73.8716,73.5954,73.6488,13255.0
2018-02-22 09:50:00,82.64,82.64,82.45,82.5,13818.0,73.631,73.631,73.4617,73.5063,13818.0
2018-02-22 09:55:00,82.51,82.6,82.42,82.52,19703.0,73.5152,73.5954,73.435,73.5241,19703.0
2018-02-22 10:00:00,82.54,82.58,82.25,82.41,23816.0,73.5419,73.5776,73.2835,73.4261,23816.0
2018-02-22 10:05:00,82.41,82.43,82.21,82.36,29562.0,73.4261,73.4439,73.2479,73.3815,29562.0
2018-02-22 10:10:00,82.34,82.44,82.28,82.35,17199.0,73.3637,73.4528,73.3103,73.3726,17199.0
2018-02-22 10:15:00,82.34,82.39,82.3,82.3,47599.0,73.3637,73.4083,73.3281,73.3281,47599.0
2018-02-22 10:20:00,82.3,82.52,82.28,82.5,10928.0,73.3281,73.5241,73.3103,73.5063,10928.0
2018-02-22 10:25:00,82.5,82.5,82.39,82.43,12134.0,73.5063,73.5063,73.4083,73.4439,12134.0
2018-02-22 10:30:00,82.43,82.61,82.43,82.46,18852.0,73.4439,73.6043,73.4439,73.4706,18852.0
2018-02-22 10:35:00,82.47,82.56,82.42,82.5,30750.0,73.4796,73.5597,73.435,73.5063,30750.0
2018-02-22 10:40:00,82.49,82.53,82.42,82.46,11033.0,73.4974,73.533,73.435,73.4706,11033.0
2018-02-22 10:45:00,82.46,82.65,82.42,82.64,12418.0,73.4706,73.6399,73.435,73.631,12418.0
2018-02-22 10:50:00,82.64,82.76,82.59,82.65,22449.0,73.631,73.7379,73.5865,73.6399,22449.0
2018-02-22 10:55:00,82.61,82.75,82.57,82.65,20103.0,73.6043,73.729,73.5687,73.6399,20103.0
2018-02-22 11:00:00,82.64,82.65,82.42,82.45,18734.0,73.631,73.6399,73.435,73.4617,18734.0
2018-02-22 11:05:00,82.45,82.56,82.43,82.49,10545.0,73.4617,73.5597,73.4439,73.4974,10545.0
2018-02-22 11:10:00,82.5,82.52,82.44,82.47,15865.0,73.5063,73.5241,73.4528,73.4796,15865.0
2018-02-22 11:15:00,82.49,82.55,82.49,82.5,11259.0,73.4974,73.5508,73.4974,73.5063,11259.0
2018-02-22 11:20:00,82.49,82.5,82.29,82.31,23669.0,73.4974,73.5063,73.3192,73.337,23669.0
2018-02-22 11:25:00,82.26,82.44,82.26,82.38,15165.0,73.2925,73.4528,73.2925,73.3994,15165.0
2018-02-22 11:30:00,82.4,82.41,82.32,82.33,9949.0,73.4172,73.4261,73.3459,73.3548,9949.0
2018-02-22 11:35:00,82.33,82.44,82.31,82.42,11974.0,73.3548,73.4528,73.337,73.435,11974.0
2018-02-22 11:40:00,82.42,82.58,82.38,82.58,11408.0,73.435,73.5776,73.3994,73.5776,11408.0
2018-02-22 11:45:00,82.58,82.73,82.55,82.72,12453.0,73.5776,73.7112,73.5508,73.7023,12453.0
2018-02-22 11:50:00,82.73,82.78,82.66,82.73,9697.0,73.7112,73.7558,73.6488,73.7112,9697.0
2018-02-22 11:55:00,82.72,82.77,82.64,82.69,17533.0,73.7023,73.7469,73.631,73.6756,17533.0
2018-02-22 12:00:00,82.7,82.82,82.7,82.76,11986.0,73.6845,73.7914,73.6845,73.7379,11986.0
2018-02-22 12:05:00,82.76,82.79,82.69,82.79,11934.0,73.7379,73.7647,73.6756,73.7647,11934.0
2018-02-22 12:10:00,82.78,82.81,82.74,82.8,7930.0,73.7558,73.7825,73.7201,73.7736,7930.0
2018-02-22 12:15:00,82.8,82.9,82.8,82.84,7496.0,73.7736,73.8627,73.7736,73.8092,7496.0
2018-02-22 12:20:00,82.87,82.87,82.76,82.78,24905.0,73.836,73.836,73.7379,73.7558,24905.0
2018-02-22 12:25:00,82.78,82.78,82.63,82.63,5871.0,73.7558,73.7558,73.6221,73.6221,5871.0
2018-02-22 12:30:00,82.65,82.67,82.55,82.61,11152.0,73.6399,73.6578,73.5508,73.6043,11152.0
2018-02-22 12:35:00,82.61,82.79,82.61,82.78,12858.0,73.6043,73.7647,73.6043,73.7558,12858.0
2018-02-22 12:40:00,82.77,82.84,82.74,82.78,8678.0,73.7469,73.8092,73.7201,73.7558,8678.0
2018-02-22 12:45:00,82.74,82.78,82.64,82.64,10739.0,73.7201,73.7558,73.631,73.631,10739.0
2018-02-22 12:50:00,82.6,82.75,82.54,82.73,14337.0,73.5954,73.729,73.5419,73.7112,14337.0
2018-02-22 12:55:00,82.72,82.78,82.68,82.68,6037.0,73.7023,73.7558,73.6667,73.6667,6037.0
2018-02-22 13:00:00,82.7,82.77,82.69,82.73,19245.0,73.6845,73.7469,73.6756,73.7112,19245.0
2018-02-22 13:05:00,82.72,82.77,82.67,82.69,10007.0,73.7023,73.7469,73.6578,73.6756,10007.0
2018-02-22 13:10:00,82.69,82.69,82.49,82.53,8039.0,73.6756,73.6756,73.4974,73.533,8039.0
2018-02-22 13:15:00,82.49,82.55,82.48,82.48,9744.0,73.4974,73.5508,73.4885,73.4885,9744.0
2018-02-22 13:20:00,82.48,82.5,82.4,82.5,20404.0,73.4885,73.5063,73.4172,73.5063,20404.0
2018-02-22 13:25:00,82.5,82.63,82.49,82.6,9503.0,73.5063,73.6221,73.4974,73.5954,9503.0
2018-02-22 13:30:00,82.6,82.62,82.49,82.49,7837.0,73.5954,73.6132,73.4974,73.4974,7837.0
2018-02-22 13:35:00,82.51,82.57,82.49,82.54,9615.0,73.5152,73.5687,73.4974,73.5419,9615.0
2018-02-22 13:40:00,82.55,82.58,82.49,82.56,7399.0,73.5508,73.5776,73.4974,73.5597,7399.0
2018-02-22 13:45:00,82.54,82.54,82.39,82.39,16671.0,73.5419,73.5419,73.4083,73.4083,16671.0
2018-02-22 13:50:00,82.39,82.44,82.35,82.44,26796.0,73.4083,73.4528,73.3726,73.4528,26796.0
2018-02-22 13:55:00,82.44,82.46,82.32,82.32,12034.0,73.4528,73.4706,73.3459,73.3459,12034.0
2018-02-22 14:00:00,82.32,82.52,82.29,82.52,19841.0,73.3459,73.5241,73.3192,73.5241,19841.0
2018-02-22 14:05:00,82.51,82.56,82.49,82.49,8584.0,73.5152,73.5597,73.4974,73.4974,8584.0
2018-02-22 14:10:00,82.47,82.5,82.42,82.46,8015.0,73.4796,73.5063,73.435,73.4706,8015.0
2018-02-22 14:15:00,82.46,82.51,82.46,82.51,8155.0,73.4706,73.5152,73.4706,73.5152,8155.0
2018-02-22 14:20:00,82.53,82.53,82.42,82.45,13189.0,73.533,73.533,73.435,73.4617,13189.0
2018-02-22 14:25:00,82.45,82.47,82.42,82.42,34664.0,73.4617,73.4796,73.435,73.435,34664.0
2018-02-22 14:30:00,82.41,82.43,82.29,82.36,27459.0,73.4261,73.4439,73.3192,73.3815,27459.0
2018-02-22 14:35:00,82.33,82.34,82.27,82.27,12983.0,73.3548,73.3637,73.3014,73.3014,12983.0
2018-02-22 14:40:00,82.27,82.27,82.17,82.18,14805.0,73.3014,73.3014,73.2123,73.2212,14805.0
2018-02-22 14:45:00,82.16,82.17,82.09,82.09,26857.0,73.2034,73.2123,73.141,73.141,26857.0
2018-02-22 14:50:00,82.07,82.11,82.05,82.07,15328.0,73.1232,73.1588,73.1053,73.1232,15328.0
2018-02-22 14:55:00,82.08,82.1,81.88,81.89,13920.0,73.1321,73.1499,72.9539,72.9628,13920.0
2018-02-22 15:00:00,81.9,81.97,81.82,81.96,26574.0,72.9717,73.0341,72.9004,73.0252,26574.0
2018-02-22 15:05:00,81.95,81.98,81.85,81.86,18369.0,73.0162,73.043,72.9271,72.9361,18369.0
2018-02-22 15:10:00,81.85,81.95,81.83,81.95,22776.0,72.9271,73.0162,72.9093,73.0162,22776.0
2018-02-22 15:15:00,81.95,82.0,81.88,82.0,24495.0,73.0162,73.0608,72.9539,73.0608,24495.0
2018-02-22 15:20:00,82.01,82.17,82.01,82.16,21021.0,73.0697,73.2123,73.0697,73.2034,21021.0
2018-02-22 15:25:00,82.15,82.24,82.1,82.12,22799.0,73.1944,73.2746,73.1499,73.1677,22799.0
2018-02-22 15:30:00,82.15,82.16,82.06,82.11,24491.0,73.1944,73.2034,73.1143,73.1588,24491.0
2018-02-22 15:35:00,82.12,82.12,81.99,82.06,35959.0,73.1677,73.1677,73.0519,73.1143,35959.0
2018-02-22 15:40:00,82.06,82.15,82.01,82.03,36251.0,73.1143,73.1944,73.0697,73.0875,36251.0
2018-02-22 15:45:00,82.04,82.05,81.76,81.85,47043.0,73.0964,73.1053,72.847,72.9271,47043.0
2018-02-22 15:50:00,81.85,82.11,81.84,82.03,53420.0,72.9271,73.1588,72.9182,73.0875,53420.0
2018-02-22 15:55:00,82.04,82.07,81.91,81.91,147817.0,73.0964,73.1232,72.9806,72.9806,147817.0
2018-02-23 09:30:00,82.18,82.51,82.11,82.11,15342.0,73.2212,73.5152,73.1588,73.1588,15342.0
2018-02-23 09:35:00,82.18,82.3,82.1,82.3,11767.0,73.2212,73.3281,73.1499,73.3281,11767.0
2018-02-23 09:40:00,82.33,82.45,82.3,82.38,11842.0,73.3548,73.4617,73.3281,73.3994,11842.0
2018-02-23 09:45:00,82.43,82.55,82.38,82.5,8200.0,73.4439,73.5508,73.3994,73.5063,8200.0
2018-02-23 09:50:00,82.51,82.52,82.44,82.52,5972.0,73.5152,73.5241,73.4528,73.5241,5972.0
2018-02-23 09:55:00,82.51,82.51,82.28,82.33,15500.0,73.5152,73.5152,73.3103,73.3548,15500.0
2018-02-23 10:00:00,82.36,82.52,82.26,82.44,10214.0,73.3815,73.5241,73.2925,73.4528,10214.0
2018-02-23 10:05:00,82.45,82.45,82.37,82.4,9245.0,73.4617,73.4617,73.3905,73.4172,9245.0
2018-02-23 10:10:00,82.4,82.44,82.31,82.35,10298.0,73.4172,73.4528,73.337,73.3726,10298.0
2018-02-23 10:15:00,82.34,82.35,82.2,82.25,8738.0,73.3637,73.3726,73.239,73.2835,8738.0
2018-02-23 10:20:00,82.26,82.36,82.24,82.36,6204.0,73.2925,73.3815,73.2746,73.3815,6204.0
2018-02-23 10:25:00,82.39,82.46,82.35,82.37,6523.0,73.4083,73.4706,73.3726,73.3905,6523.0
2018-02-23 10:30:00,82.35,82.48,82.33,82.4,9400.0,73.3726,73.4885,73.3548,73.4172,9400.0
2018-02-23 10:35:00,82.39,82.43,82.34,82.42,6642.0,73.4083,73.4439,73.3637,73.435,6642.0
2018-02-23 10:40:00,82.43,82.54,82.43,82.53,9024.0,73.4439,73.5419,73.4439,73.533,9024.0
2018-02-23 10:45:00,82.54,82.62,82.53,82.62,11390.0,73.5419,73.6132,73.533,73.6132,11390.0
2018-02-23 10:50:00,82.62,82.67,82.59,82.62,8697.0,73.6132,73.6578,73.5865,73.6132,8697.0
2018-02-23 10:55:00,82.63,82.68,82.6,82.64,7556.0,73.6221,73.6667,73.5954,73.631,7556.0
2018-02-23 11:00:00,82.63,82.75,82.62,82.75,7982.0,73.6221,73.729,73.6132,73.729,7982.0
2018-02-23 11:05:00,82.75,82.78,82.71,82.72,17242.0,73.729,73.7558,73.6934,73.7023,17242.0
2018-02-23 11:10:00,82.72,82.74,82.69,82.7,8903.0,73.7023,73.7201,73.6756,73.6845,8903.0
2018-02-23 11:15:00,82.7,82.76,82.66,82.66,5800.0,73.6845,73.7379,73.6488,73.6488,5800.0
2018-02-23 11:20:00,82.69,82.74,82.69,82.72,2208.0,73.6756,73.7201,73.6756,73.7023,2208.0
2018-02-23 11:25:00,82.74,82.81,82.7,82.8,17842.0,73.7201,73.7825,73.6845,73.7736,17842.0
2018-02-23 11:30:00,82.8,82.87,82.78,82.84,7834.0,73.7736,73.836,73.7558,73.8092,7834.0
2018-02-23 11:35:00,82.85,82.98,82.84,82.98,7350.0,73.8181,73.934,73.8092,73.934,7350.0
2018-02-23 11:40:00,82.98,82.98,82.9,82.9,4612.0,73.934,73.934,73.8627,73.8627,4612.0
2018-02-23 11:45:00,82.93,82.93,82.89,82.89,5800.0,73.8894,73.8894,73.8538,73.8538,5800.0
2018-02-23 11:50:00,82.88,82.94,82.85,82.93,3700.0,73.8449,73.8983,73.8181,73.8894,3700.0
2018-02-23 11:55:00,82.93,83.03,82.9,82.99,15628.0,73.8894,73.9785,73.8627,73.9429,15628.0
2018-02-23 12:00:00,82.99,83.04,82.99,83.04,2781.0,73.9429,73.9874,73.9429,73.9874,2781.0
2018-02-23 12:05:00,83.01,83.03,82.9,82.9,9733.0,73.9607,73.9785,73.8627,73.8627,9733.0
2018-02-23 12:10:00,82.92,82.92,82.85,82.85,5550.0,73.8805,73.8805,73.8181,73.8181,5550.0
2018-02-23 12:15:00,82.85,82.9,82.85,82.9,7204.0,73.8181,73.8627,73.8181,73.8627,7204.0
2018-02-23 12:20:00,82.9,82.93,82.85,82.93,6365.0,73.8627,73.8894,73.8181,73.8894,6365.0
2018-02-23 12:25:00,82.92,82.92,82.74,82.74,3600.0,73.8805,73.8805,73.7201,73.7201,3600.0
2018-02-23 12:30:00,82.76,82.77,82.69,82.72,3500.0,73.7379,73.7469,73.6756,73.7023,3500.0
2018-02-23 12:35:00,82.71,82.77,82.71,82.76,2600.0,73.6934,73.7469,73.6934,73.7379,2600.0
2018-02-23 12:40:00,82.76,82.76,82.69,82.69,4400.0,73.7379,73.7379,73.6756,73.6756,4400.0
2018-02-23 12:45:00,82.68,82.73,82.66,82.73,3171.0,73.6667,73.7112,73.6488,73.7112,3171.0
2018-02-23 12:50:00,82.73,82.77,82.71,82.76,3234.0,73.7112,73.7469,73.6934,73.7379,3234.0
2018-02-23 12:55:00,82.74,82.77,82.7,82.76,4082.0,73.7201,73.7469,73.6845,73.7379,4082.0
2018-02-23 13:00:00,82.74,82.76,82.71,82.76,3699.0,73.7201,73.7379,73.6934,73.7379,3699.0
2018-02-23 13:05:00,82.75,82.75,82.65,82.65,3391.0,73.729,73.729,73.6399,73.6399,3391.0
2018-02-23 13:10:00,82.65,82.65,82.62,82.62,5304.0,73.6399,73.6399,73.6132,73.6132,5304.0
2018-02-23 13:15:00,82.62,82.64,82.62,82.64,2007.0,73.6132,73.631,73.6132,73.631,2007.0
2018-02-23 13:20:00,82.63,82.69,82.63,82.69,4085.0,73.6221,73.6756,73.6221,73.6756,4085.0
2018-02-23 13:25:00,82.7,82.74,82.69,82.74,10748.0,73.6845,73.7201,73.6756,73.7201,10748.0
2018-02-23 13:30:00,82.75,82.87,82.74,82.85,24331.0,73.729,73.836,73.7201,73.8181,24331.0
2018-02-23 13:35:00,82.85,82.91,82.83,82.88,7834.0,73.8181,73.8716,73.8003,73.8449,7834.0
2018-02-23 13:40:00,82.9,82.91,82.87,82.89,6880.0,73.8627,73.8716,73.836,73.8538,6880.0
2018-02-23 13:45:00,82.91,82.91,82.84,82.84,4785.0,73.8716,73.8716,73.8092,73.8092,4785.0
2018-02-23 13:50:00,82.83,82.85,82.81,82.82,8839.0,73.8003,73.8181,73.7825,73.7914,8839.0
2018-02-23 13:55:00,82.83,82.87,82.81,82.87,5261.0,73.8003,73.836,73.7825,73.836,5261.0
2018-02-23 14:00:00,82.88,82.88,82.79,82.83,11852.0,73.8449,73.8449,73.7647,73.8003,11852.0
2018-02-23 14:05:00,82.83,82.85,82.79,82.85,25569.0,73.8003,73.8181,73.7647,73.8181,25569.0
2018-02-23 14:10:00,82.86,82.86,82.81,82.86,7324.0,73.827,73.827,73.7825,73.827,7324.0
2018-02-23 14:15:00,82.87,82.92,82.86,82.86,5800.0,73.836,73.8805,73.827,73.827,5800.0
2018-02-23 14:20:00,82.85,82.97,82.85,82.97,4936.0,73.8181,73.9251,73.8181,73.9251,4936.0
2018-02-23 14:25:00,82.95,82.97,82.93,82.96,6641.0,73.9072,73.9251,73.8894,73.9161,6641.0
2018-02-23 14:30:00,82.95,82.96,82.9,82.95,5693.0,73.9072,73.9161,73.8627,73.9072,5693.0
2018-02-23 14:35:00,82.96,82.99,82.84,82.88,14040.0,73.9161,73.9429,73.8092,73.8449,14040.0
2018-02-23 14:40:00,82.88,82.91,82.85,82.91,5098.0,73.8449,73.8716,73.8181,73.8716,5098.0
2018-02-23 14:45:00,82.91,83.04,82.91,83.04,9932.0,73.8716,73.9874,73.8716,73.9874,9932.0
2018-02-23 14:50:00,83.04,83.08,83.02,83.06,5846.0,73.9874,74.0231,73.9696,74.0052,5846.0
2018-02-23 14:55:00,83.04,83.07,83.03,83.07,7775.0,73.9874,74.0141,73.9785,74.0141,7775.0
2018-02-23 15:00:00,83.08,83.22,83.08,83.22,10782.0,74.0231,74.1478,74.0231,74.1478,10782.0
2018-02-23 15:05:00,83.26,83.26,83.2,83.23,10138.0,74.1834,74.1834,74.13,74.1567,10138.0
2018-02-23 15:10:00,83.23,83.26,83.2,83.25,12017.0,74.1567,74.1834,74.13,74.1745,12017.0
2018-02-23 15:15:00,83.23,83.25,83.22,83.25,7098.0,74.1567,74.1745,74.1478,74.1745,7098.0
2018-02-23 15:20:00,83.24,83.34,83.24,83.33,24643.0,74.1656,74.2547,74.1656,74.2458,24643.0
2018-02-23 15:25:00,83.34,83.4,83.32,83.39,8539.0,74.2547,74.3082,74.2369,74.2993,8539.0
2018-02-23 15:30:00,83.4,83.43,83.3,83.3,15522.0,74.3082,74.3349,74.2191,74.2191,15522.0
2018-02-23 15:35:00,83.29,83.4,83.29,83.37,16855.0,74.2102,74.3082,74.2102,74.2814,16855.0
2018-02-23 15:40:00,83.37,83.43,83.35,83.43,12529.0,74.2814,74.3349,74.2636,74.3349,12529.0
2018-02-23 15:45:00,83.44,83.5,83.41,83.45,30664.0,74.3438,74.3973,74.3171,74.3527,30664.0
2018-02-23 15:50:00,83.44,83.49,83.42,83.47,99461.0,74.3438,74.3884,74.326,74.3705,99461.0
2018-02-23 15:55:00,83.47,83.59,83.42,83.57,96291.0,74.3705,74.4775,74.326,74.4596,96291.0
2018-02-26 09:30:00,83.59,83.91,83.49,83.76,54915.0,74.4775,74.7626,74.3884,74.6289,54915.0
2018-02-26 09:35:00,83.79,84.28,83.77,84.18,41567.0,74.6557,75.0922,74.6378,75.0031,41567.0
2018-02-26 09:40:00,84.19,84.37,84.19,84.33,10445.0,75.0121,75.1724,75.0121,75.1368,10445.0
2018-02-26 09:45:00,84.34,84.38,84.27,84.36,21876.0,75.1457,75.1813,75.0833,75.1635,21876.0
2018-02-26 09:50:00,84.37,84.48,84.36,84.39,20569.0,75.1724,75.2704,75.1635,75.1902,20569.0
2018-02-26 09:55:00,84.32,84.34,84.27,84.34,7800.0,75.1279,75.1457,75.0833,75.1457,7800.0
2018-02-26 10:00:00,84.31,84.34,84.13,84.2,19167.0,75.119,75.1457,74.9586,75.021,19167.0
2018-02-26 10:05:00,84.2,84.32,84.05,84.12,134635.0,75.021,75.1279,74.8873,74.9497,134635.0
2018-02-26 10:10:00,84.14,84.15,83.93,83.93,8848.0,74.9675,74.9764,74.7804,74.7804,8848.0
2018-02-26 10:15:00,83.93,83.99,83.86,83.94,17796.0,74.7804,74.8339,74.718,74.7893,17796.0
2018-02-26 10:20:00,83.93,84.1,83.91,84.04,9213.0,74.7804,74.9319,74.7626,74.8784,9213.0
2018-02-26 10:25:00,84.04,84.04,83.92,84.01,7100.0,74.8784,74.8784,74.7715,74.8517,7100.0
2018-02-26 10:30:00,84.0,84.04,83.9,83.93,8331.0,74.8428,74.8784,74.7537,74.7804,8331.0
2018-02-26 10:35:00,83.93,84.12,83.91,84.09,7282.0,74.7804,74.9497,74.7626,74.923,7282.0
2018-02-26 10:40:00,84.12,84.16,84.07,84.16,6881.0,74.9497,74.9853,74.9051,74.9853,6881.0
2018-02-26 10:45:00,84.17,84.2,84.04,84.06,6870.0,74.9942,75.021,74.8784,74.8962,6870.0
2018-02-26 10:50:00,84.05,84.06,83.95,84.04,18050.0,74.8873,74.8962,74.7982,74.8784,18050.0
2018-02-26 10:55:00,84.05,84.05,83.97,84.04,8286.0,74.8873,74.8873,74.816,74.8784,8286.0
2018-02-26 11:00:00,84.04,84.22,84.02,84.22,7455.0,74.8784,75.0388,74.8606,75.0388,7455.0
2018-02-26 11:05:00,84.23,84.24,84.16,84.22,5484.0,75.0477,75.0566,74.9853,75.0388,5484.0
2018-02-26 11:10:00,84.2,84.25,84.18,84.23,7549.0,75.021,75.0655,75.0031,75.0477,7549.0
2018-02-26 11:15:00,84.24,84.26,84.18,84.26,6197.0,75.0566,75.0744,75.0031,75.0744,6197.0
2018-02-26 11:20:00,84.28,84.32,84.22,84.27,28085.0,75.0922,75.1279,75.0388,75.0833,28085.0
2018-02-26 11:25:00,84.25,84.27,84.13,84.2,11687.0,75.0655,75.0833,74.9586,75.021,11687.0
2018-02-26 11:30:00,84.18,84.26,84.16,84.22,8434.0,75.0031,75.0744,74.9853,75.0388,8434.0
2018-02-26 11:35:00,84.21,84.22,84.13,84.14,3647.0,75.0299,75.0388,74.9586,74.9675,3647.0
2018-02-26 11:40:00,84.14,84.19,84.13,84.19,4300.0,74.9675,75.0121,74.9586,75.0121,4300.0
2018-02-26 11:45:00,84.19,84.28,84.18,84.27,19119.0,75.0121,75.0922,75.0031,75.0833,19119.0
2018-02-26 11:50:00,84.27,84.3,84.25,84.26,8467.0,75.0833,75.1101,75.0655,75.0744,8467.0
2018-02-26 11:55:00,84.26,84.32,84.25,84.26,6544.0,75.0744,75.1279,75.0655,75.0744,6544.0
2018-02-26 12:00:00,84.28,84.37,84.28,84.37,5050.0,75.0922,75.1724,75.0922,75.1724,5050.0
2018-02-26 12:05:00,84.37,84.44,84.36,84.42,8507.0,75.1724,75.2348,75.1635,75.217,8507.0
2018-02-26 12:10:00,84.42,84.46,84.34,84.34,9489.0,75.217,75.2526,75.1457,75.1457,9489.0
2018-02-26 12:15:00,84.35,84.36,84.31,84.36,3595.0,75.1546,75.1635,75.119,75.1635,3595.0
2018-02-26 12:20:00,84.36,84.39,84.35,84.36,6695.0,75.1635,75.1902,75.1546,75.1635,6695.0
2018-02-26 12:25:00,84.36,84.39,84.34,84.38,7308.0,75.1635,75.1902,75.1457,75.1813,7308.0
2018-02-26 12:30:00,84.39,84.39,84.24,84.24,6200.0,75.1902,75.1902,75.0566,75.0566,6200.0
2018-02-26 12:35:00,84.25,84.29,84.23,84.26,9659.0,75.0655,75.1012,75.0477,75.0744,9659.0
2018-02-26 12:40:00,84.26,84.26,84.21,84.26,8928.0,75.0744,75.0744,75.0299,75.0744,8928.0
2018-02-26 12:45:00,84.25,84.4,84.25,84.4,9738.0,75.0655,75.1992,75.0655,75.1992,9738.0
2018-02-26 12:50:00,84.41,84.45,84.39,84.43,6800.0,75.2081,75.2437,75.1902,75.2259,6800.0
2018-02-26 12:55:00,84.44,84.52,84.44,84.48,12210.0,75.2348,75.3061,75.2348,75.2704,12210.0
2018-02-26 13:00:00,84.48,84.52,84.46,84.49,8300.0,75.2704,75.3061,75.2526,75.2793,8300.0
2018-02-26 13:05:00,84.49,84.55,84.49,84.55,8142.0,75.2793,75.3328,75.2793,75.3328,8142.0
2018-02-26 13:10:00,84.54,84.55,84.5,84.52,6477.0,75.3239,75.3328,75.2883,75.3061,6477.0
2018-02-26 13:15:00,84.52,84.53,84.5,84.51,4904.0,75.3061,75.315,75.2883,75.2972,4904.0
2018-02-26 13:20:00,84.51,84.63,84.5,84.61,8677.0,75.2972,75.4041,75.2883,75.3863,8677.0
2018-02-26 13:25:00,84.6,84.63,84.58,84.62,5898.0,75.3774,75.4041,75.3595,75.3952,5898.0
2018-02-26 13:30:00,84.64,84.67,84.58,84.59,5826.0,75.413,75.4397,75.3595,75.3684,5826.0
2018-02-26 13:35:00,84.57,84.58,84.54,84.56,4700.0,75.3506,75.3595,75.3239,75.3417,4700.0
2018-02-26 13:40:00,84.57,84.58,84.54,84.54,4398.0,75.3506,75.3595,75.3239,75.3239,4398.0
2018-02-26 13:45:00,84.54,84.58,84.54,84.55,6005.0,75.3239,75.3595,75.3239,75.3328,6005.0
2018-02-26 13:50:00,84.55,84.55,84.48,84.49,9638.0,75.3328,75.3328,75.2704,75.2793,9638.0
2018-02-26 13:55:00,84.48,84.57,84.48,84.55,8232.0,75.2704,75.3506,75.2704,75.3328,8232.0
2018-02-26 14:00:00,84.56,84.6,84.54,84.57,8115.0,75.3417,75.3774,75.3239,75.3506,8115.0
2018-02-26 14:05:00,84.57,84.62,84.56,84.56,7795.0,75.3506,75.3952,75.3417,75.3417,7795.0
2018-02-26 14:10:00,84.58,84.58,84.53,84.54,8535.0,75.3595,75.3595,75.315,75.3239,8535.0
2018-02-26 14:15:00,84.55,84.57,84.52,84.56,8964.0,75.3328,75.3506,75.3061,75.3417,8964.0
2018-02-26 14:20:00,84.54,84.62,84.54,84.57,10464.0,75.3239,75.3952,75.3239,75.3506,10464.0
2018-02-26 14:25:00,84.57,84.58,84.45,84.46,11090.0,75.3506,75.3595,75.2437,75.2526,11090.0
2018-02-26 14:30:00,84.47,84.5,84.43,84.5,10764.0,75.2615,75.2883,75.2259,75.2883,10764.0
2018-02-26 14:35:00,84.5,84.52,84.47,84.47,6395.0,75.2883,75.3061,75.2615,75.2615,6395.0
2018-02-26 14:40:00,84.47,84.52,84.45,84.48,9088.0,75.2615,75.3061,75.2437,75.2704,9088.0
2018-02-26 14:45:00,84.47,84.51,84.44,84.48,8691.0,75.2615,75.2972,75.2348,75.2704,8691.0
2018-02-26 14:50:00,84.48,84.56,84.43,84.56,9591.0,75.2704,75.3417,75.2259,75.3417,9591.0
2018-02-26 14:55:00,84.57,84.59,84.51,84.53,11003.0,75.3506,75.3684,75.2972,75.315,11003.0
2018-02-26 15:00:00,84.54,84.63,84.53,84.61,9664.0,75.3239,75.4041,75.315,75.3863,9664.0
2018-02-26 15:05:00,84.62,84.72,84.6,84.69,11139.0,75.3952,75.4843,75.3774,75.4575,11139.0
2018-02-26 15:10:00,84.7,84.71,84.63,84.66,12517.0,75.4665,75.4754,75.4041,75.4308,12517.0
2018-02-26 15:15:00,84.66,84.7,84.64,84.69,9596.0,75.4308,75.4665,75.413,75.4575,9596.0
2018-02-26 15:20:00,84.7,84.78,84.7,84.76,15574.0,75.4665,75.5377,75.4665,75.5199,15574.0
2018-02-26 15:25:00,84.75,84.79,84.72,84.76,12900.0,75.511,75.5466,75.4843,75.5199,12900.0
2018-02-26 15:30:00,84.75,84.76,84.71,84.73,18980.0,75.511,75.5199,75.4754,75.4932,18980.0
2018-02-26 15:35:00,84.73,84.76,84.68,84.76,21832.0,75.4932,75.5199,75.4486,75.5199,21832.0
2018-02-26 15:40:00,84.77,84.77,84.6,84.6,22831.0,75.5288,75.5288,75.3774,75.3774,22831.0
2018-02-26 15:45:00,84.58,84.71,84.58,84.6,104942.0,75.3595,75.4754,75.3595,75.3774,104942.0
2018-02-26 15:50:00,84.61,84.65,84.56,84.59,31721.0,75.3863,75.4219,75.3417,75.3684,31721.0
2018-02-26 15:55:00,84.59,84.74,84.59,84.72,76132.0,75.3684,75.5021,75.3684,75.4843,76132.0
2018-02-27 09:30:00,84.64,84.88,84.37,84.78,23344.0,75.413,75.6268,75.1724,75.5377,23344.0
2018-02-27 09:35:00,84.8,85.01,84.75,84.95,21540.0,75.5556,75.7427,75.511,75.6892,21540.0
2018-02-27 09:40:00,84.89,84.95,84.77,84.9,10902.0,75.6357,75.6892,75.5288,75.6447,10902.0
2018-02-27 09:45:00,84.9,85.12,84.78,85.04,38900.0,75.6447,75.8407,75.5377,75.7694,38900.0
2018-02-27 09:50:00,85.04,85.08,84.99,85.03,9640.0,75.7694,75.805,75.7248,75.7605,9640.0
2018-02-27 09:55:00,85.03,85.16,85.01,85.08,12982.0,75.7605,75.8763,75.7427,75.805,12982.0
2018-02-27 10:00:00,85.09,85.16,84.91,85.01,19086.0,75.8139,75.8763,75.6536,75.7427,19086.0
2018-02-27 10:05:00,85.0,85.23,84.92,85.22,66499.0,75.7338,75.9387,75.6625,75.9298,66499.0
2018-02-27 10:10:00,85.23,85.3,85.14,85.3,18223.0,75.9387,76.001,75.8585,76.001,18223.0
2018-02-27 10:15:00,85.31,85.31,85.21,85.29,12239.0,76.01,76.01,75.9209,75.9921,12239.0
2018-02-27 10:20:00,85.32,85.4,85.3,85.38,22431.0,76.0189,76.0901,76.001,76.0723,22431.0
2018-02-27 10:25:00,85.37,85.43,85.31,85.34,14137.0,76.0634,76.1169,76.01,76.0367,14137.0
2018-02-27 10:30:00,85.35,85.36,85.03,85.03,16296.0,76.0456,76.0545,75.7605,75.7605,16296.0
2018-02-27 10:35:00,85.0,85.03,84.83,84.87,32704.0,75.7338,75.7605,75.5823,75.6179,32704.0
2018-02-27 10:40:00,84.87,84.96,84.84,84.92,13716.0,75.6179,75.6981,75.5912,75.6625,13716.0
2018-02-27 10:45:00,84.92,85.07,84.88,84.91,35251.0,75.6625,75.7961,75.6268,75.6536,35251.0
2018-02-27 10:50:00,84.91,84.96,84.87,84.88,20261.0,75.6536,75.6981,75.6179,75.6268,20261.0
2018-02-27 10:55:00,84.87,85.01,84.78,84.97,90501.0,75.6179,75.7427,75.5377,75.707,90501.0
2018-02-27 11:00:00,84.95,84.99,84.87,84.94,17000.0,75.6892,75.7248,75.6179,75.6803,17000.0
2018-02-27 11:05:00,84.95,85.05,84.92,85.04,18794.0,75.6892,75.7783,75.6625,75.7694,18794.0
2018-02-27 11:10:00,85.06,85.17,85.01,85.16,27334.0,75.7872,75.8852,75.7427,75.8763,27334.0
2018-02-27 11:15:00,85.16,85.2,85.01,85.02,18700.0,75.8763,75.9119,75.7427,75.7516,18700.0
2018-02-27 11:20:00,85.03,85.09,85.0,85.08,11323.0,75.7605,75.8139,75.7338,75.805,11323.0
2018-02-27 11:25:00,85.08,85.12,85.01,85.12,13295.0,75.805,75.8407,75.7427,75.8407,13295.0
2018-02-27 11:30:00,85.12,85.13,85.06,85.06,10790.0,75.8407,75.8496,75.7872,75.7872,10790.0
2018-02-27 11:35:00,85.05,85.06,84.99,85.01,11986.0,75.7783,75.7872,75.7248,75.7427,11986.0
2018-02-27 11:40:00,85.02,85.03,84.94,84.95,17127.0,75.7516,75.7605,75.6803,75.6892,17127.0
2018-02-27 11:45:00,84.97,85.0,84.81,84.86,21507.0,75.707,75.7338,75.5645,75.609,21507.0
2018-02-27 11:50:00,84.86,84.86,84.78,84.78,18975.0,75.609,75.609,75.5377,75.5377,18975.0
2018-02-27 11:55:00,84.78,84.79,84.54,84.58,17398.0,75.5377,75.5466,75.3239,75.3595,17398.0
2018-02-27 12:00:00,84.57,84.77,84.57,84.69,12321.0,75.3506,75.5288,75.3506,75.4575,12321.0
2018-02-27 12:05:00,84.7,84.81,84.7,84.79,12283.0,75.4665,75.5645,75.4665,75.5466,12283.0
2018-02-27 12:10:00,84.78,84.8,84.63,84.65,10185.0,75.5377,75.5556,75.4041,75.4219,10185.0
2018-02-27 12:15:00,84.65,84.69,84.56,84.62,11812.0,75.4219,75.4575,75.3417,75.3952,11812.0
2018-02-27 12:20:00,84.63,84.7,84.57,84.66,84863.0,75.4041,75.4665,75.3506,75.4308,84863.0
2018-02-27 12:25:00,84.65,84.72,84.6,84.71,19627.0,75.4219,75.4843,75.3774,75.4754,19627.0
2018-02-27 12:30:00,84.73,84.86,84.72,84.77,11560.0,75.4932,75.609,75.4843,75.5288,11560.0
2018-02-27 12:35:00,84.75,84.81,84.74,84.8,17660.0,75.511,75.5645,75.5021,75.5556,17660.0
2018-02-27 12:40:00,84.81,84.84,84.73,84.73,7231.0,75.5645,75.5912,75.4932,75.4932,7231.0
2018-02-27 12:45:00,84.74,84.8,84.67,84.77,49942.0,75.5021,75.5556,75.4397,75.5288,49942.0
2018-02-27 12:50:00,84.82,84.97,84.81,84.92,9007.0,75.5734,75.707,75.5645,75.6625,9007.0
2018-02-27 12:55:00,84.91,84.91,84.83,84.84,9676.0,75.6536,75.6536,75.5823,75.5912,9676.0
2018-02-27 13:00:00,84.82,84.82,84.71,84.72,10527.0,75.5734,75.5734,75.4754,75.4843,10527.0
2018-02-27 13:05:00,84.72,84.84,84.72,84.84,8978.0,75.4843,75.5912,75.4843,75.5912,8978.0
2018-02-27 13:10:00,84.84,84.85,84.75,84.75,18244.0,75.5912,75.6001,75.511,75.511,18244.0
2018-02-27 13:15:00,84.75,84.82,84.73,84.82,10285.0,75.511,75.5734,75.4932,75.5734,10285.0
2018-02-27 13:20:00,84.81,84.83,84.78,84.79,8773.0,75.5645,75.5823,75.5377,75.5466,8773.0
2018-02-27 13:25:00,84.79,84.81,84.73,84.8,26993.0,75.5466,75.5645,75.4932,75.5556,26993.0
2018-02-27 13:30:00,84.76,84.77,84.72,84.72,10720.0,75.5199,75.5288,75.4843,75.4843,10720.0
2018-02-27 13:35:00,84.7,84.78,84.69,84.77,9546.0,75.4665,75.5377,75.4575,75.5288,9546.0
2018-02-27 13:40:00,84.76,84.8,84.72,84.8,19199.0,75.5199,75.5556,75.4843,75.5556,19199.0
2018-02-27 13:45:00,84.8,84.84,84.7,84.72,9308.0,75.5556,75.5912,75.4665,75.4843,9308.0
2018-02-27 13:50:00,84.72,84.73,84.63,84.73,16630.0,75.4843,75.4932,75.4041,75.4932,16630.0
2018-02-27 13:55:00,84.73,84.78,84.67,84.75,13035.0,75.4932,75.5377,75.4397,75.511,13035.0
2018-02-27 14:00:00,84.76,84.8,84.65,84.7,14589.0,75.5199,75.5556,75.4219,75.4665,14589.0
2018-02-27 14:05:00,84.7,84.71,84.63,84.63,17370.0,75.4665,75.4754,75.4041,75.4041,17370.0
2018-02-27 14:10:00,84.64,84.66,84.59,84.62,21304.0,75.413,75.4308,75.3684,75.3952,21304.0
2018-02-27 14:15:00,84.61,84.61,84.53,84.57,12066.0,75.3863,75.3863,75.315,75.3506,12066.0
2018-02-27 14:20:00,84.56,84.64,84.55,84.56,22629.0,75.3417,75.413,75.3328,75.3417,22629.0
2018-02-27 14:25:00,84.55,84.73,84.54,84.66,15260.0,75.3328,75.4932,75.3239,75.4308,15260.0
2018-02-27 14:30:00,84.66,84.79,84.62,84.77,14080.0,75.4308,75.5466,75.3952,75.5288,14080.0
2018-02-27 14:35:00,84.77,84.79,84.67,84.68,23176.0,75.5288,75.5466,75.4397,75.4486,23176.0
2018-02-27 14:40:00,84.7,84.75,84.65,84.72,15985.0,75.4665,75.511,75.4219,75.4843,15985.0
2018-02-27 14:45:00,84.72,84.72,84.62,84.68,16899.0,75.4843,75.4843,75.3952,75.4486,16899.0
2018-02-27 14:50:00,84.67,84.73,84.64,84.72,15288.0,75.4397,75.4932,75.413,75.4843,15288.0
2018-02-27 14:55:00,84.71,84.77,84.66,84.67,20583.0,75.4754,75.5288,75.4308,75.4397,20583.0
2018-02-27 15:00:00,84.66,84.72,84.6,84.61,24073.0,75.4308,75.4843,75.3774,75.3863,24073.0
2018-02-27 15:05:00,84.62,84.68,84.59,84.61,17700.0,75.3952,75.4486,75.3684,75.3863,17700.0
2018-02-27 15:10:00,84.6,84.72,84.6,84.66,18901.0,75.3774,75.4843,75.3774,75.4308,18901.0
2018-02-27 15:15:00,84.66,84.72,84.64,84.65,23247.0,75.4308,75.4843,75.413,75.4219,23247.0
2018-02-27 15:20:00,84.65,84.73,84.61,84.68,46471.0,75.4219,75.4932,75.3863,75.4486,46471.0
2018-02-27 15:25:00,84.68,84.75,84.61,84.74,23355.0,75.4486,75.511,75.3863,75.5021,23355.0
2018-02-27 15:30:00,84.75,84.75,84.58,84.61,41962.0,75.511,75.511,75.3595,75.3863,41962.0
2018-02-27 15:35:00,84.62,84.72,84.57,84.71,32758.0,75.3952,75.4843,75.3506,75.4754,32758.0
2018-02-27 15:40:00,84.7,84.7,84.6,84.62,39631.0,75.4665,75.4665,75.3774,75.3952,39631.0
2018-02-27 15:45:00,84.61,84.73,84.58,84.67,51596.0,75.3863,75.4932,75.3595,75.4397,51596.0
2018-02-27 15:50:00,84.68,84.68,84.57,84.6,105944.0,75.4486,75.4486,75.3506,75.3774,105944.0
2018-02-27 15:55:00,84.6,84.61,84.31,84.31,164453.0,75.3774,75.3863,75.119,75.119,164453.0
2018-02-28 09:30:00,84.73,84.99,84.63,84.76,290669.0,75.4932,75.7248,75.4041,75.5199,290669.0
2018-02-28 09:35:00,84.83,85.3,84.83,85.19,14304.0,75.5823,76.001,75.5823,75.903,14304.0
2018-02-28 09:40:00,85.14,85.15,85.07,85.08,4900.0,75.8585,75.8674,75.7961,75.805,4900.0
2018-02-28 09:45:00,85.08,85.35,85.08,85.35,7162.0,75.805,76.0456,75.805,76.0456,7162.0
2018-02-28 09:50:00,85.35,85.44,85.28,85.44,8472.0,76.0456,76.1258,75.9832,76.1258,8472.0
2018-02-28 09:55:00,85.41,85.44,85.08,85.25,68752.0,76.0991,76.1258,75.805,75.9565,68752.0
2018-02-28 10:00:00,85.32,85.32,84.89,84.92,11702.0,76.0189,76.0189,75.6357,75.6625,11702.0
2018-02-28 10:05:00,84.9,84.94,84.77,84.77,9497.0,75.6447,75.6803,75.5288,75.5288,9497.0
2018-02-28 10:10:00,84.76,84.78,84.64,84.64,9945.0,75.5199,75.5377,75.413,75.413,9945.0
2018-02-28 10:15:00,84.61,84.64,84.52,84.52,12063.0,75.3863,75.413,75.3061,75.3061,12063.0
2018-02-28 10:20:00,84.49,84.7,84.49,84.67,14927.0,75.2793,75.4665,75.2793,75.4397,14927.0
2018-02-28 10:25:00,84.64,84.7,84.57,84.7,13769.0,75.413,75.4665,75.3506,75.4665,13769.0
2018-02-28 10:30:00,84.72,84.73,84.41,84.65,68968.0,75.4843,75.4932,75.2081,75.4219,68968.0
2018-02-28 10:35:00,84.63,84.69,84.59,84.61,10890.0,75.4041,75.4575,75.3684,75.3863,10890.0
2018-02-28 10:40:00,84.58,84.61,84.44,84.46,9547.0,75.3595,75.3863,75.2348,75.2526,9547.0
2018-02-28 10:45:00,84.45,84.53,84.39,84.4,11021.0,75.2437,75.315,75.1902,75.1992,11021.0
2018-02-28 10:50:00,84.42,84.44,84.31,84.33,7546.0,75.217,75.2348,75.119,75.1368,7546.0
2018-02-28 10:55:00,84.33,84.44,84.25,84.44,23024.0,75.1368,75.2348,75.0655,75.2348,23024.0
2018-02-28 11:00:00,84.42,84.47,84.32,84.4,7758.0,75.217,75.2615,75.1279,75.1992,7758.0
2018-02-28 11:05:00,84.4,84.4,84.17,84.17,6961.0,75.1992,75.1992,74.9942,74.9942,6961.0
2018-02-28 11:10:00,84.16,84.24,84.13,84.24,4206.0,74.9853,75.0566,74.9586,75.0566,4206.0
2018-02-28 11:15:00,84.24,84.36,84.21,84.36,8306.0,75.0566,75.1635,75.0299,75.1635,8306.0
2018-02-28 11:20:00,84.34,84.35,84.24,84.24,8830.0,75.1457,75.1546,75.0566,75.0566,8830.0
2018-02-28 11:25:00,84.24,84.38,84.22,84.37,6452.0,75.0566,75.1813,75.0388,75.1724,6452.0
2018-02-28 11:30:00,84.37,84.39,84.29,84.3,16820.0,75.1724,75.1902,75.1012,75.1101,16820.0
2018-02-28 11:35:00,84.28,84.34,84.27,84.28,5567.0,75.0922,75.1457,75.0833,75.0922,5567.0
2018-02-28 11:40:00,84.29,84.34,84.24,84.32,6125.0,75.1012,75.1457,75.0566,75.1279,6125.0
2018-02-28 11:45:00,84.3,84.3,84.15,84.21,6875.0,75.1101,75.1101,74.9764,75.0299,6875.0
2018-02-28 11:50:00,84.2,84.32,84.2,84.29,5665.0,75.021,75.1279,75.021,75.1012,5665.0
2018-02-28 11:55:00,84.34,84.46,84.34,84.46,6912.0,75.1457,75.2526,75.1457,75.2526,6912.0
2018-02-28 12:00:00,84.48,84.5,84.4,84.4,8488.0,75.2704,75.2883,75.1992,75.1992,8488.0
2018-02-28 12:05:00,84.39,84.51,84.36,84.5,4090.0,75.1902,75.2972,75.1635,75.2883,4090.0
2018-02-28 12:10:00,84.51,84.52,84.46,84.46,4110.0,75.2972,75.3061,75.2526,75.2526,4110.0
2018-02-28 12:15:00,84.47,84.53,84.47,84.47,4787.0,75.2615,75.315,75.2615,75.2615,4787.0
2018-02-28 12:20:00,84.46,84.48,84.39,84.44,4100.0,75.2526,75.2704,75.1902,75.2348,4100.0
2018-02-28 12:25:00,84.44,84.48,84.43,84.44,5316.0,75.2348,75.2704,75.2259,75.2348,5316.0
2018-02-28 12:30:00,84.4,84.52,84.38,84.49,5377.0,75.1992,75.3061,75.1813,75.2793,5377.0
2018-02-28 12:35:00,84.48,84.49,84.44,84.46,13112.0,75.2704,75.2793,75.2348,75.2526,13112.0
2018-02-28 12:40:00,84.5,84.54,84.46,84.52,11512.0,75.2883,75.3239,75.2526,75.3061,11512.0
2018-02-28 12:45:00,84.52,84.58,84.48,84.58,8529.0,75.3061,75.3595,75.2704,75.3595,8529.0
2018-02-28 12:50:00,84.55,84.55,84.43,84.43,7809.0,75.3328,75.3328,75.2259,75.2259,7809.0
2018-02-28 12:55:00,84.42,84.44,84.38,84.38,3308.0,75.217,75.2348,75.1813,75.1813,3308.0
2018-02-28 13:00:00,84.37,84.38,84.3,84.32,4756.0,75.1724,75.1813,75.1101,75.1279,4756.0
2018-02-28 13:05:00,84.31,84.38,84.3,84.36,2383.0,75.119,75.1813,75.1101,75.1635,2383.0
2018-02-28 13:10:00,84.33,84.42,84.33,84.4,4402.0,75.1368,75.217,75.1368,75.1992,4402.0
2018-02-28 13:15:00,84.39,84.4,84.34,84.39,3914.0,75.1902,75.1992,75.1457,75.1902,3914.0
2018-02-28 13:20:00,84.41,84.49,84.36,84.49,19762.0,75.2081,75.2793,75.1635,75.2793,19762.0
2018-02-28 13:25:00,84.48,84.5,84.42,84.45,7735.0,75.2704,75.2883,75.217,75.2437,7735.0
2018-02-28 13:30:00,84.44,84.47,84.41,84.47,6289.0,75.2348,75.2615,75.2081,75.2615,6289.0
2018-02-28 13:35:00,84.47,84.47,84.42,84.44,4633.0,75.2615,75.2615,75.217,75.2348,4633.0
2018-02-28 13:40:00,84.44,84.47,84.42,84.44,6300.0,75.2348,75.2615,75.217,75.2348,6300.0
2018-02-28 13:45:00,84.44,84.44,84.37,84.37,5213.0,75.2348,75.2348,75.1724,75.1724,5213.0
2018-02-28 13:50:00,84.36,84.41,84.34,84.41,4840.0,75.1635,75.2081,75.1457,75.2081,4840.0
2018-02-28 13:55:00,84.45,84.48,84.44,84.47,10092.0,75.2437,75.2704,75.2348,75.2615,10092.0
2018-02-28 14:00:00,84.48,84.53,84.47,84.49,8218.0,75.2704,75.315,75.2615,75.2793,8218.0
2018-02-28 14:05:00,84.51,84.53,84.44,84.46,9988.0,75.2972,75.315,75.2348,75.2526,9988.0
2018-02-28 14:10:00,84.47,84.52,84.45,84.5,5151.0,75.2615,75.3061,75.2437,75.2883,5151.0
2018-02-28 14:15:00,84.51,84.59,84.51,84.57,6371.0,75.2972,75.3684,75.2972,75.3506,6371.0
2018-02-28 14:20:00,84.57,84.59,84.52,84.57,7248.0,75.3506,75.3684,75.3061,75.3506,7248.0
2018-02-28 14:25:00,84.56,84.65,84.56,84.59,6100.0,75.3417,75.4219,75.3417,75.3684,6100.0
2018-02-28 14:30:00,84.57,84.58,84.42,84.44,11158.0,75.3506,75.3595,75.217,75.2348,11158.0
2018-02-28 14:35:00,84.43,84.49,84.4,84.41,10053.0,75.2259,75.2793,75.1992,75.2081,10053.0
2018-02-28 14:40:00,84.4,84.47,84.39,84.39,8290.0,75.1992,75.2615,75.1902,75.1902,8290.0
2018-02-28 14:45:00,84.38,84.38,84.25,84.27,5558.0,75.1813,75.1813,75.0655,75.0833,5558.0
2018-02-28 14:50:00,84.27,84.27,84.17,84.21,8812.0,75.0833,75.0833,74.9942,75.0299,8812.0
2018-02-28 14:55:00,84.22,84.25,84.09,84.12,25228.0,75.0388,75.0655,74.923,74.9497,25228.0
2018-02-28 15:00:00,84.13,84.15,83.99,84.04,10865.0,74.9586,74.9764,74.8339,74.8784,10865.0
2018-02-28 15:05:00,84.03,84.04,83.96,84.03,10835.0,74.8695,74.8784,74.8071,74.8695,10835.0
2018-02-28 15:10:00,84.02,84.04,83.95,84.04,11196.0,74.8606,74.8784,74.7982,74.8784,11196.0
2018-02-28 15:15:00,84.03,84.05,83.85,83.85,14493.0,74.8695,74.8873,74.7091,74.7091,14493.0
2018-02-28 15:20:00,83.84,83.85,83.69,83.72,17546.0,74.7002,74.7091,74.5666,74.5933,17546.0
2018-02-28 15:25:00,83.73,83.75,83.62,83.71,11895.0,74.6022,74.62,74.5042,74.5844,11895.0
2018-02-28 15:30:00,83.74,83.74,83.65,83.67,18616.0,74.6111,74.6111,74.5309,74.5487,18616.0
2018-02-28 15:35:00,83.65,83.71,83.62,83.7,30444.0,74.5309,74.5844,74.5042,74.5755,30444.0
2018-02-28 15:40:00,83.7,83.71,83.51,83.55,25550.0,74.5755,74.5844,74.4062,74.4418,25550.0
2018-02-28 15:45:00,83.55,83.56,83.21,83.23,55647.0,74.4418,74.4507,74.1389,74.1567,55647.0
2018-02-28 15:50:00,83.21,83.26,83.08,83.11,81948.0,74.1389,74.1834,74.0231,74.0498,81948.0
2018-02-28 15:55:00,83.1,83.25,83.01,83.01,140165.0,74.0409,74.1745,73.9607,73.9607,140165.0
2018-03-01 09:30:00,82.85,83.33,82.82,83.26,51464.0,73.8181,74.2458,73.7914,74.1834,51464.0
2018-03-01 09:35:00,83.24,83.3,83.02,83.17,16489.0,74.1656,74.2191,73.9696,74.1032,16489.0
2018-03-01 09:40:00,83.18,83.18,82.95,83.06,10203.0,74.1122,74.1122,73.9072,74.0052,10203.0
2018-03-01 09:45:00,83.06,83.27,83.04,83.12,13104.0,74.0052,74.1923,73.9874,74.0587,13104.0
2018-03-01 09:50:00,83.13,83.16,82.96,83.05,11800.0,74.0676,74.0943,73.9161,73.9963,11800.0
2018-03-01 09:55:00,83.07,83.22,83.04,83.12,10153.0,74.0141,74.1478,73.9874,74.0587,10153.0
2018-03-01 10:00:00,83.11,83.3,83.07,83.22,18875.0,74.0498,74.2191,74.0141,74.1478,18875.0
2018-03-01 10:05:00,83.22,83.28,83.05,83.17,14659.0,74.1478,74.2013,73.9963,74.1032,14659.0
2018-03-01 10:10:00,83.12,83.26,83.01,83.25,26740.0,74.0587,74.1834,73.9607,74.1745,26740.0
2018-03-01 10:15:00,83.25,83.32,83.12,83.23,15255.0,74.1745,74.2369,74.0587,74.1567,15255.0
2018-03-01 10:20:00,83.22,83.23,83.07,83.14,7221.0,74.1478,74.1567,74.0141,74.0765,7221.0
2018-03-01 10:25:00,83.15,83.37,83.12,83.37,11374.0,74.0854,74.2814,74.0587,74.2814,11374.0
2018-03-01 10:30:00,83.35,83.57,83.34,83.57,11110.0,74.2636,74.4596,74.2547,74.4596,11110.0
2018-03-01 10:35:00,83.61,83.65,83.44,83.54,13563.0,74.4953,74.5309,74.3438,74.4329,13563.0
2018-03-01 10:40:00,83.51,83.62,83.4,83.42,9094.0,74.4062,74.5042,74.3082,74.326,9094.0
2018-03-01 10:45:00,83.4,83.42,83.23,83.28,10169.0,74.3082,74.326,74.1567,74.2013,10169.0
2018-03-01 10:50:00,83.29,83.29,83.19,83.2,19089.0,74.2102,74.2102,74.1211,74.13,19089.0
2018-03-01 10:55:00,83.2,83.22,82.97,82.98,19003.0,74.13,74.1478,73.9251,73.934,19003.0
2018-03-01 11:00:00,83.02,83.11,82.91,83.02,14065.0,73.9696,74.0498,73.8716,73.9696,14065.0
2018-03-01 11:05:00,83.04,83.14,83.01,83.12,11423.0,73.9874,74.0765,73.9607,74.0587,11423.0
2018-03-01 11:10:00,83.12,83.12,82.94,83.02,14867.0,74.0587,74.0587,73.8983,73.9696,14867.0
2018-03-01 11:15:00,83.04,83.1,83.01,83.06,8062.0,73.9874,74.0409,73.9607,74.0052,8062.0
2018-03-01 11:20:00,83.07,83.09,82.99,82.99,8159.0,74.0141,74.032,73.9429,73.9429,8159.0
2018-03-01 11:25:00,83.01,83.02,82.81,82.84,9952.0,73.9607,73.9696,73.7825,73.8092,9952.0
2018-03-01 11:30:00,82.87,82.87,82.75,82.79,8578.0,73.836,73.836,73.729,73.7647,8578.0
2018-03-01 11:35:00,82.8,82.87,82.74,82.8,11958.0,73.7736,73.836,73.7201,73.7736,11958.0
2018-03-01 11:40:00,82.81,82.95,82.76,82.95,9931.0,73.7825,73.9072,73.7379,73.9072,9931.0
2018-03-01 11:45:00,82.95,83.06,82.93,83.0,8316.0,73.9072,74.0052,73.8894,73.9518,8316.0
2018-03-01 11:50:00,82.97,83.06,82.95,83.04,7400.0,73.9251,74.0052,73.9072,73.9874,7400.0
2018-03-01 11:55:00,83.05,83.14,82.97,83.0,8623.0,73.9963,74.0765,73.9251,73.9518,8623.0
2018-03-01 12:00:00,82.99,83.0,82.75,82.8,12424.0,73.9429,73.9518,73.729,73.7736,12424.0
2018-03-01 12:05:00,82.79,82.83,82.62,82.74,7655.0,73.7647,73.8003,73.6132,73.7201,7655.0
2018-03-01 12:10:00,82.72,82.82,82.69,82.8,6846.0,73.7023,73.7914,73.6756,73.7736,6846.0
2018-03-01 12:15:00,82.78,82.78,82.62,82.62,7144.0,73.7558,73.7558,73.6132,73.6132,7144.0
2018-03-01 12:20:00,82.61,82.61,82.49,82.53,8411.0,73.6043,73.6043,73.4974,73.533,8411.0
2018-03-01 12:25:00,82.51,82.55,82.4,82.49,10372.0,73.5152,73.5508,73.4172,73.4974,10372.0
2018-03-01 12:30:00,82.52,82.52,82.29,82.44,10279.0,73.5241,73.5241,73.3192,73.4528,10279.0
2018-03-01 12:35:00,82.45,82.53,82.45,82.48,8407.0,73.4617,73.533,73.4617,73.4885,8407.0
2018-03-01 12:40:00,82.5,82.63,82.39,82.58,6889.0,73.5063,73.6221,73.4083,73.5776,6889.0
2018-03-01 12:45:00,82.6,82.66,82.5,82.63,8843.0,73.5954,73.6488,73.5063,73.6221,8843.0
2018-03-01 12:50:00,82.67,82.67,82.52,82.61,7292.0,73.6578,73.6578,73.5241,73.6043,7292.0
2018-03-01 12:55:00,82.62,82.62,82.51,82.53,7002.0,73.6132,73.6132,73.5152,73.533,7002.0
2018-03-01 13:00:00,82.49,82.49,82.21,82.21,11822.0,73.4974,73.4974,73.2479,73.2479,11822.0
2018-03-01 13:05:00,82.2,82.21,82.06,82.08,9237.0,73.239,73.2479,73.1143,73.1321,9237.0
2018-03-01 13:10:00,82.07,82.2,81.94,82.16,14005.0,73.1232,73.239,73.0073,73.2034,14005.0
2018-03-01 13:15:00,82.17,82.21,82.13,82.14,8246.0,73.2123,73.2479,73.1766,73.1855,8246.0
2018-03-01 13:20:00,82.14,82.21,82.09,82.21,19230.0,73.1855,73.2479,73.141,73.2479,19230.0
2018-03-01 13:25:00,82.2,82.31,82.2,82.26,10600.0,73.239,73.337,73.239,73.2925,10600.0
2018-03-01 13:30:00,82.21,82.3,82.11,82.11,7394.0,73.2479,73.3281,73.1588,73.1588,7394.0
2018-03-01 13:35:00,82.11,82.21,82.1,82.12,9200.0,73.1588,73.2479,73.1499,73.1677,9200.0
2018-03-01 13:40:00,82.12,82.12,82.0,82.0,28071.0,73.1677,73.1677,73.0608,73.0608,28071.0
2018-03-01 13:45:00,82.0,82.0,81.82,81.92,8672.0,73.0608,73.0608,72.9004,72.9895,8672.0
2018-03-01 13:50:00,81.93,82.01,81.93,81.94,7676.0,72.9984,73.0697,72.9984,73.0073,7676.0
2018-03-01 13:55:00,81.94,81.94,81.77,81.81,13840.0,73.0073,73.0073,72.8559,72.8915,13840.0
2018-03-01 14:00:00,81.82,81.89,81.57,81.7,22124.0,72.9004,72.9628,72.6777,72.7935,22124.0
2018-03-01 14:05:00,81.71,81.83,81.63,81.69,19071.0,72.8024,72.9093,72.7311,72.7846,19071.0
2018-03-01 14:10:00,81.71,81.75,81.5,81.54,16175.0,72.8024,72.838,72.6153,72.6509,16175.0
2018-03-01 14:15:00,81.53,81.71,81.47,81.71,18383.0,72.642,72.8024,72.5886,72.8024,18383.0
2018-03-01 14:20:00,81.67,81.79,81.61,81.65,15336.0,72.7668,72.8737,72.7133,72.7489,15336.0
2018-03-01 14:25:00,81.67,81.75,81.56,81.72,11781.0,72.7668,72.838,72.6688,72.8113,11781.0
2018-03-01 14:30:00,81.72,81.74,81.52,81.62,18020.0,72.8113,72.8291,72.6331,72.7222,18020.0
2018-03-01 14:35:00,81.62,81.62,81.44,81.49,14798.0,72.7222,72.7222,72.5618,72.6064,14798.0
2018-03-01 14:40:00,81.47,81.7,81.47,81.62,13818.0,72.5886,72.7935,72.5886,72.7222,13818.0
2018-03-01 14:45:00,81.59,81.65,81.44,81.45,12549.0,72.6955,72.7489,72.5618,72.5708,12549.0
2018-03-01 14:50:00,81.49,81.53,81.37,81.45,8377.0,72.6064,72.642,72.4995,72.5708,8377.0
2018-03-01 14:55:00,81.45,81.52,81.43,81.46,12830.0,72.5708,72.6331,72.5529,72.5797,12830.0
2018-03-01 15:00:00,81.46,81.5,81.28,81.33,17634.0,72.5797,72.6153,72.4193,72.4638,17634.0
2018-03-01 15:05:00,81.33,81.64,81.33,81.64,16852.0,72.4638,72.74,72.4638,72.74,16852.0
2018-03-01 15:10:00,81.63,81.9,81.56,81.86,19620.0,72.7311,72.9717,72.6688,72.9361,19620.0
2018-03-01 15:15:00,81.85,81.92,81.76,81.92,15483.0,72.9271,72.9895,72.847,72.9895,15483.0
2018-03-01 15:20:00,81.93,81.97,81.76,81.77,31972.0,72.9984,73.0341,72.847,72.8559,31972.0
2018-03-01 15:25:00,81.74,81.94,81.73,81.88,33308.0,72.8291,73.0073,72.8202,72.9539,33308.0
2018-03-01 15:30:00,81.88,81.95,81.63,81.74,23745.0,72.9539,73.0162,72.7311,72.8291,23745.0
2018-03-01 15:35:00,81.78,81.79,81.54,81.55,19804.0,72.8648,72.8737,72.6509,72.6599,19804.0
2018-03-01 15:40:00,81.55,81.59,81.43,81.53,29384.0,72.6599,72.6955,72.5529,72.642,29384.0
2018-03-01 15:45:00,81.53,81.77,81.48,81.77,45818.0,72.642,72.8559,72.5975,72.8559,45818.0
2018-03-01 15:50:00,81.77,82.01,81.77,81.88,84863.0,72.8559,73.0697,72.8559,72.9539,84863.0
2018-03-01 15:55:00,81.87,82.01,81.77,81.79,167997.0,72.945,73.0697,72.8559,72.8737,167997.0
2018-03-02 09:30:00,81.52,81.8,81.49,81.71,56933.0,72.6331,72.8826,72.6064,72.8024,56933.0
2018-03-02 09:35:00,81.65,81.74,81.3,81.33,16846.0,72.7489,72.8291,72.4371,72.4638,16846.0
2018-03-02 09:40:00,81.25,81.35,81.11,81.31,13856.0,72.3926,72.4817,72.2678,72.446,13856.0
2018-03-02 09:45:00,81.26,81.38,81.21,81.32,10272.0,72.4015,72.5084,72.3569,72.4549,10272.0
2018-03-02 09:50:00,81.31,81.34,81.11,81.11,7400.0,72.446,72.4727,72.2678,72.2678,7400.0
2018-03-02 09:55:00,81.12,81.31,81.09,81.28,16480.0,72.2767,72.446,72.25,72.4193,16480.0
2018-03-02 10:00:00,81.33,81.5,81.27,81.38,11509.0,72.4638,72.6153,72.4104,72.5084,11509.0
2018-03-02 10:05:00,81.4,81.4,81.1,81.21,19818.0,72.5262,72.5262,72.2589,72.3569,19818.0
2018-03-02 10:10:00,81.18,81.18,81.04,81.13,13118.0,72.3302,72.3302,72.2054,72.2856,13118.0
2018-03-02 10:15:00,81.15,81.2,81.07,81.15,19677.0,72.3035,72.348,72.2322,72.3035,19677.0
2018-03-02 10:20:00,81.15,81.25,81.1,81.17,7220.0,72.3035,72.3926,72.2589,72.3213,7220.0
2018-03-02 10:25:00,81.16,81.27,81.16,81.17,4927.0,72.3124,72.4104,72.3124,72.3213,4927.0
2018-03-02 10:30:00,81.15,81.35,81.13,81.35,8201.0,72.3035,72.4817,72.2856,72.4817,8201.0
2018-03-02 10:35:00,81.36,81.37,81.31,81.33,11603.0,72.4906,72.4995,72.446,72.4638,11603.0
2018-03-02 10:40:00,81.32,81.47,81.32,81.44,6100.0,72.4549,72.5886,72.4549,72.5618,6100.0
2018-03-02 10:45:00,81.44,81.49,81.37,81.45,6143.0,72.5618,72.6064,72.4995,72.5708,6143.0
2018-03-02 10:50:00,81.45,81.53,81.44,81.45,32951.0,72.5708,72.642,72.5618,72.5708,32951.0
2018-03-02 10:55:00,81.45,81.54,81.42,81.43,9388.0,72.5708,72.6509,72.544,72.5529,9388.0
2018-03-02 11:00:00,81.42,81.47,81.38,81.42,7390.0,72.544,72.5886,72.5084,72.544,7390.0
2018-03-02 11:05:00,81.42,81.42,81.34,81.36,7936.0,72.544,72.544,72.4727,72.4906,7936.0
2018-03-02 11:10:00,81.36,81.46,81.33,81.43,11735.0,72.4906,72.5797,72.4638,72.5529,11735.0
2018-03-02 11:15:00,81.42,81.52,81.33,81.41,50092.0,72.544,72.6331,72.4638,72.5351,50092.0
2018-03-02 11:20:00,81.42,81.55,81.4,81.55,11562.0,72.544,72.6599,72.5262,72.6599,11562.0
2018-03-02 11:25:00,81.65,81.81,81.65,81.74,13429.0,72.7489,72.8915,72.7489,72.8291,13429.0
2018-03-02 11:30:00,81.72,81.87,81.72,81.81,48858.0,72.8113,72.945,72.8113,72.8915,48858.0
2018-03-02 11:35:00,81.79,81.79,81.62,81.7,13625.0,72.8737,72.8737,72.7222,72.7935,13625.0
2018-03-02 11:40:00,81.76,82.01,81.76,81.98,27200.0,72.847,73.0697,72.847,73.043,27200.0
2018-03-02 11:45:00,81.97,82.02,81.87,81.92,17938.0,73.0341,73.0786,72.945,72.9895,17938.0
2018-03-02 11:50:00,81.96,82.1,81.96,82.03,13610.0,73.0252,73.1499,73.0252,73.0875,13610.0
2018-03-02 11:55:00,82.03,82.12,81.99,82.11,9540.0,73.0875,73.1677,73.0519,73.1588,9540.0
2018-03-02 12:00:00,82.11,82.18,82.05,82.06,19562.0,73.1588,73.2212,73.1053,73.1143,19562.0
2018-03-02 12:05:00,82.0,82.06,81.97,82.05,21962.0,73.0608,73.1143,73.0341,73.1053,21962.0
2018-03-02 12:10:00,82.04,82.06,81.84,81.94,24301.0,73.0964,73.1143,72.9182,73.0073,24301.0
2018-03-02 12:15:00,81.93,81.95,81.88,81.91,14301.0,72.9984,73.0162,72.9539,72.9806,14301.0
2018-03-02 12:20:00,81.93,81.94,81.85,81.94,12830.0,72.9984,73.0073,72.9271,73.0073,12830.0
2018-03-02 12:25:00,81.95,82.0,81.87,81.94,8503.0,73.0162,73.0608,72.945,73.0073,8503.0
2018-03-02 12:30:00,81.96,81.97,81.86,81.86,9299.0,73.0252,73.0341,72.9361,72.9361,9299.0
2018-03-02 12:35:00,81.87,82.01,81.87,81.97,11582.0,72.945,73.0697,72.945,73.0341,11582.0
2018-03-02 12:40:00,81.97,82.02,81.96,82.0,4347.0,73.0341,73.0786,73.0252,73.0608,4347.0
2018-03-02 12:45:00,82.0,82.05,81.99,82.03,7100.0,73.0608,73.1053,73.0519,73.0875,7100.0
2018-03-02 12:50:00,82.04,82.15,82.04,82.15,4780.0,73.0964,73.1944,73.0964,73.1944,4780.0
2018-03-02 12:55:00,82.16,82.2,82.11,82.17,5238.0,73.2034,73.239,73.1588,73.2123,5238.0
2018-03-02 13:00:00,82.15,82.15,82.08,82.12,4893.0,73.1944,73.1944,73.1321,73.1677,4893.0
2018-03-02 13:05:00,82.12,82.14,82.03,82.04,7112.0,73.1677,73.1855,73.0875,73.0964,7112.0
2018-03-02 13:10:00,82.03,82.05,81.91,81.91,10955.0,73.0875,73.1053,72.9806,72.9806,10955.0
2018-03-02 13:15:00,81.93,82.01,81.93,81.95,6017.0,72.9984,73.0697,72.9984,73.0162,6017.0
2018-03-02 13:20:00,81.95,81.97,81.85,81.87,6856.0,73.0162,73.0341,72.9271,72.945,6856.0
2018-03-02 13:25:00,81.89,81.92,81.87,81.87,1800.0,72.9628,72.9895,72.945,72.945,1800.0
2018-03-02 13:30:00,81.86,81.91,81.79,81.81,9013.0,72.9361,72.9806,72.8737,72.8915,9013.0
2018-03-02 13:35:00,81.79,81.79,81.72,81.78,9120.0,72.8737,72.8737,72.8113,72.8648,9120.0
2018-03-02 13:40:00,81.81,81.95,81.81,81.87,14840.0,72.8915,73.0162,72.8915,72.945,14840.0
2018-03-02 13:45:00,81.88,81.98,81.88,81.97,12143.0,72.9539,73.043,72.9539,73.0341,12143.0
2018-03-02 13:50:00,81.98,82.06,81.98,82.0,12076.0,73.043,73.1143,73.043,73.0608,12076.0
2018-03-02 13:55:00,82.0,82.0,81.86,81.88,11146.0,73.0608,73.0608,72.9361,72.9539,11146.0
2018-03-02 14:00:00,81.92,82.02,81.85,81.99,9016.0,72.9895,73.0786,72.9271,73.0519,9016.0
2018-03-02 14:05:00,82.02,82.05,81.96,82.02,6578.0,73.0786,73.1053,73.0252,73.0786,6578.0
2018-03-02 14:10:00,81.99,82.1,81.99,82.04,10742.0,73.0519,73.1499,73.0519,73.0964,10742.0
2018-03-02 14:15:00,82.05,82.07,81.94,81.94,12952.0,73.1053,73.1232,73.0073,73.0073,12952.0
2018-03-02 14:20:00,81.94,81.95,81.85,81.85,8700.0,73.0073,73.0162,72.9271,72.9271,8700.0
2018-03-02 14:25:00,81.86,81.9,81.82,81.86,11277.0,72.9361,72.9717,72.9004,72.9361,11277.0
2018-03-02 14:30:00,81.86,81.88,81.8,81.81,16822.0,72.9361,72.9539,72.8826,72.8915,16822.0
2018-03-02 14:35:00,81.81,82.0,81.81,82.0,13387.0,72.8915,73.0608,72.8915,73.0608,13387.0
2018-03-02 14:40:00,82.0,82.03,81.93,82.03,13363.0,73.0608,73.0875,72.9984,73.0875,13363.0
2018-03-02 14:45:00,82.03,82.12,82.02,82.1,9670.0,73.0875,73.1677,73.0786,73.1499,9670.0
2018-03-02 14:50:00,82.09,82.17,82.09,82.11,8663.0,73.141,73.2123,73.141,73.1588,8663.0
2018-03-02 14:55:00,82.12,82.13,82.08,82.08,12988.0,73.1677,73.1766,73.1321,73.1321,12988.0
2018-03-02 15:00:00,82.08,82.09,81.94,82.0,16005.0,73.1321,73.141,73.0073,73.0608,16005.0
2018-03-02 15:05:00,81.99,82.0,81.88,81.95,19220.0,73.0519,73.0608,72.9539,73.0162,19220.0
2018-03-02 15:10:00,81.94,81.97,81.85,81.92,13831.0,73.0073,73.0341,72.9271,72.9895,13831.0
2018-03-02 15:15:00,81.91,82.02,81.86,81.99,13873.0,72.9806,73.0786,72.9361,73.0519,13873.0
2018-03-02 15:20:00,82.02,82.05,81.95,82.05,9313.0,73.0786,73.1053,73.0162,73.1053,9313.0
2018-03-02 15:25:00,82.02,82.11,82.01,82.09,15675.0,73.0786,73.1588,73.0697,73.141,15675.0
2018-03-02 15:30:00,82.09,82.28,82.08,82.26,16297.0,73.141,73.3103,73.1321,73.2925,16297.0
2018-03-02 15:35:00,82.25,82.42,82.24,82.41,23150.0,73.2835,73.435,73.2746,73.4261,23150.0
2018-03-02 15:40:00,82.42,82.56,82.37,82.55,33320.0,73.435,73.5597,73.3905,73.5508,33320.0
2018-03-02 15:45:00,82.56,82.59,82.41,82.51,72644.0,73.5597,73.5865,73.4261,73.5152,72644.0
2018-03-02 15:50:00,82.52,82.75,82.52,82.7,77422.0,73.5241,73.729,73.5241,73.6845,77422.0
2018-03-02 15:55:00,82.71,82.82,82.61,82.61,195211.0,73.6934,73.7914,73.6043,73.6043,195211.0
2018-03-05 09:30:00,81.92,82.15,81.67,81.91,58036.0,72.9895,73.1944,72.7668,72.9806,58036.0
2018-03-05 09:35:00,81.86,81.96,81.68,81.89,41312.0,72.9361,73.0252,72.7757,72.9628,41312.0
2018-03-05 09:40:00,81.91,82.12,81.85,81.93,19025.0,72.9806,73.1677,72.9271,72.9984,19025.0
2018-03-05 09:45:00,81.94,81.94,81.67,81.67,14363.0,73.0073,73.0073,72.7668,72.7668,14363.0
2018-03-05 09:50:00,81.7,81.88,81.68,81.85,19154.0,72.7935,72.9539,72.7757,72.9271,19154.0
2018-03-05 09:55:00,81.88,82.03,81.87,81.96,33140.0,72.9539,73.0875,72.945,73.0252,33140.0
2018-03-05 10:00:00,81.96,82.01,81.81,81.84,14847.0,73.0252,73.0697,72.8915,72.9182,14847.0
2018-03-05 10:05:00,81.87,81.95,81.86,81.87,11756.0,72.945,73.0162,72.9361,72.945,11756.0
2018-03-05 10:10:00,81.86,81.96,81.76,81.8,13649.0,72.9361,73.0252,72.847,72.8826,13649.0
2018-03-05 10:15:00,81.79,81.85,81.77,81.84,10836.0,72.8737,72.9271,72.8559,72.9182,10836.0
2018-03-05 10:20:00,81.83,81.89,81.82,81.87,9607.0,72.9093,72.9628,72.9004,72.945,9607.0
2018-03-05 10:25:00,81.85,81.93,81.79,81.92,10433.0,72.9271,72.9984,72.8737,72.9895,10433.0
2018-03-05 10:30:00,81.94,82.01,81.9,81.94,13023.0,73.0073,73.0697,72.9717,73.0073,13023.0
2018-03-05 10:35:00,81.96,82.07,81.96,82.0,12151.0,73.0252,73.1232,73.0252,73.0608,12151.0
2018-03-05 10:40:00,82.02,82.19,81.95,82.18,25300.0,73.0786,73.2301,73.0162,73.2212,25300.0
2018-03-05 10:45:00,82.18,82.18,82.07,82.15,38692.0,73.2212,73.2212,73.1232,73.1944,38692.0
2018-03-05 10:50:00,82.17,82.19,82.07,82.19,22603.0,73.2123,73.2301,73.1232,73.2301,22603.0
2018-03-05 10:55:00,82.2,82.36,82.15,82.36,7811.0,73.239,73.3815,73.1944,73.3815,7811.0
2018-03-05 11:00:00,82.33,82.49,82.33,82.42,7500.0,73.3548,73.4974,73.3548,73.435,7500.0
2018-03-05 11:05:00,82.45,82.62,82.42,82.6,10929.0,73.4617,73.6132,73.435,73.5954,10929.0
2018-03-05 11:10:00,82.58,82.6,82.52,82.55,6500.0,73.5776,73.5954,73.5241,73.5508,6500.0
2018-03-05 11:15:00,82.55,82.61,82.53,82.6,5600.0,73.5508,73.6043,73.533,73.5954,5600.0
2018-03-05 11:20:00,82.64,82.81,82.63,82.81,11130.0,73.631,73.7825,73.6221,73.7825,11130.0
2018-03-05 11:25:00,82.78,82.86,82.78,82.83,8400.0,73.7558,73.827,73.7558,73.8003,8400.0
2018-03-05 11:30:00,82.84,82.93,82.83,82.83,9687.0,73.8092,73.8894,73.8003,73.8003,9687.0
2018-03-05 11:35:00,82.84,82.92,82.83,82.91,10417.0,73.8092,73.8805,73.8003,73.8716,10417.0
2018-03-05 11:40:00,82.9,83.02,82.9,82.97,7334.0,73.8627,73.9696,73.8627,73.9251,7334.0
2018-03-05 11:45:00,82.98,83.03,82.92,82.92,13610.0,73.934,73.9785,73.8805,73.8805,13610.0
2018-03-05 11:50:00,82.93,82.97,82.83,82.83,7644.0,73.8894,73.9251,73.8003,73.8003,7644.0
2018-03-05 11:55:00,82.83,82.98,82.81,82.96,17519.0,73.8003,73.934,73.7825,73.9161,17519.0
2018-03-05 12:00:00,82.94,83.04,82.93,83.0,9028.0,73.8983,73.9874,73.8894,73.9518,9028.0
2018-03-05 12:05:00,83.02,83.02,82.9,82.92,12713.0,73.9696,73.9696,73.8627,73.8805,12713.0
2018-03-05 12:10:00,82.96,83.0,82.9,82.92,15178.0,73.9161,73.9518,73.8627,73.8805,15178.0
2018-03-05 12:15:00,82.94,82.97,82.91,82.92,11930.0,73.8983,73.9251,73.8716,73.8805,11930.0
2018-03-05 12:20:00,82.92,82.93,82.75,82.77,12547.0,73.8805,73.8894,73.729,73.7469,12547.0
2018-03-05 12:25:00,82.76,82.84,82.74,82.84,10157.0,73.7379,73.8092,73.7201,73.8092,10157.0
2018-03-05 12:30:00,82.83,82.9,82.74,82.79,15235.0,73.8003,73.8627,73.7201,73.7647,15235.0
2018-03-05 12:35:00,82.79,82.84,82.77,82.84,4500.0,73.7647,73.8092,73.7469,73.8092,4500.0
2018-03-05 12:40:00,82.85,82.89,82.83,82.86,5448.0,73.8181,73.8538,73.8003,73.827,5448.0
2018-03-05 12:45:00,82.87,82.97,82.87,82.91,5400.0,73.836,73.9251,73.836,73.8716,5400.0
2018-03-05 12:50:00,82.92,82.96,82.9,82.95,8691.0,73.8805,73.9161,73.8627,73.9072,8691.0
2018-03-05 12:55:00,82.94,83.04,82.93,83.02,7644.0,73.8983,73.9874,73.8894,73.9696,7644.0
2018-03-05 13:00:00,83.02,83.15,83.02,83.13,5227.0,73.9696,74.0854,73.9696,74.0676,5227.0
2018-03-05 13:05:00,83.09,83.12,83.05,83.06,4913.0,74.032,74.0587,73.9963,74.0052,4913.0
2018-03-05 13:10:00,83.07,83.12,83.06,83.06,4200.0,74.0141,74.0587,74.0052,74.0052,4200.0
2018-03-05 13:15:00,83.08,83.12,83.01,83.03,9408.0,74.0231,74.0587,73.9607,73.9785,9408.0
2018-03-05 13:20:00,83.04,83.13,83.03,83.13,4749.0,73.9874,74.0676,73.9785,74.0676,4749.0
2018-03-05 13:25:00,83.14,83.15,83.09,83.1,7608.0,74.0765,74.0854,74.032,74.0409,7608.0
2018-03-05 13:30:00,83.1,83.12,82.98,83.0,9872.0,74.0409,74.0587,73.934,73.9518,9872.0
2018-03-05 13:35:00,83.02,83.09,83.0,83.04,10063.0,73.9696,74.032,73.9518,73.9874,10063.0
2018-03-05 13:40:00,83.05,83.14,83.04,83.08,10228.0,73.9963,74.0765,73.9874,74.0231,10228.0
2018-03-05 13:45:00,83.09,83.14,82.99,83.04,6199.0,74.032,74.0765,73.9429,73.9874,6199.0
2018-03-05 13:50:00,83.04,83.1,83.04,83.1,5892.0,73.9874,74.0409,73.9874,74.0409,5892.0
2018-03-05 13:55:00,83.1,83.15,83.1,83.13,5062.0,74.0409,74.0854,74.0409,74.0676,5062.0
2018-03-05 14:00:00,83.17,83.22,83.15,83.15,10032.0,74.1032,74.1478,74.0854,74.0854,10032.0
2018-03-05 14:05:00,83.14,83.15,83.05,83.09,12890.0,74.0765,74.0854,73.9963,74.032,12890.0
2018-03-05 14:10:00,83.1,83.1,82.95,82.98,12923.0,74.0409,74.0409,73.9072,73.934,12923.0
2018-03-05 14:15:00,82.99,83.07,82.96,82.96,8927.0,73.9429,74.0141,73.9161,73.9161,8927.0
2018-03-05 14:20:00,82.95,83.0,82.93,82.96,13133.0,73.9072,73.9518,73.8894,73.9161,13133.0
2018-03-05 14:25:00,82.96,83.05,82.96,83.03,12649.0,73.9161,73.9963,73.9161,73.9785,12649.0
2018-03-05 14:30:00,83.03,83.11,83.03,83.08,8334.0,73.9785,74.0498,73.9785,74.0231,8334.0
2018-03-05 14:35:00,83.06,83.18,82.99,83.15,15675.0,74.0052,74.1122,73.9429,74.0854,15675.0
2018-03-05 14:40:00,83.15,83.24,83.15,83.21,9533.0,74.0854,74.1656,74.0854,74.1389,9533.0
2018-03-05 14:45:00,83.22,83.27,83.18,83.24,13983.0,74.1478,74.1923,74.1122,74.1656,13983.0
2018-03-05 14:50:00,83.24,83.25,83.2,83.22,12160.0,74.1656,74.1745,74.13,74.1478,12160.0
2018-03-05 14:55:00,83.21,83.35,83.21,83.33,12474.0,74.1389,74.2636,74.1389,74.2458,12474.0
2018-03-05 15:00:00,83.33,83.41,83.33,83.39,16127.0,74.2458,74.3171,74.2458,74.2993,16127.0
2018-03-05 15:05:00,83.4,83.49,83.32,83.34,58119.0,74.3082,74.3884,74.2369,74.2547,58119.0
2018-03-05 15:10:00,83.36,83.38,83.31,83.36,11261.0,74.2725,74.2904,74.228,74.2725,11261.0
2018-03-05 15:15:00,83.34,83.38,83.31,83.38,12731.0,74.2547,74.2904,74.228,74.2904,12731.0
2018-03-05 15:20:00,83.39,83.46,83.38,83.43,16904.0,74.2993,74.3616,74.2904,74.3349,16904.0
2018-03-05 15:25:00,83.42,83.42,83.3,83.33,14862.0,74.326,74.326,74.2191,74.2458,14862.0
2018-03-05 15:30:00,83.32,83.44,83.28,83.43,15235.0,74.2369,74.3438,74.2013,74.3349,15235.0
2018-03-05 15:35:00,83.43,83.51,83.4,83.47,30037.0,74.3349,74.4062,74.3082,74.3705,30037.0
2018-03-05 15:40:00,83.48,83.57,83.45,83.54,28288.0,74.3795,74.4596,74.3527,74.4329,28288.0
2018-03-05 15:45:00,83.53,83.54,83.44,83.45,28547.0,74.424,74.4329,74.3438,74.3527,28547.0
2018-03-05 15:50:00,83.44,83.45,83.35,83.4,47043.0,74.3438,74.3527,74.2636,74.3082,47043.0
2018-03-05 15:55:00,83.4,83.45,83.32,83.32,91353.0,74.3082,74.3527,74.2369,74.2369,91353.0
2018-03-06 09:30:00,83.4,83.63,82.94,83.04,48277.0,74.3082,74.5131,73.8983,73.9874,48277.0
2018-03-06 09:35:00,82.95,83.12,82.92,82.97,11886.0,73.9072,74.0587,73.8805,73.9251,11886.0
2018-03-06 09:40:00,82.93,83.0,82.85,82.85,6780.0,73.8894,73.9518,73.8181,73.8181,6780.0
2018-03-06 09:45:00,82.87,82.94,82.79,82.89,6854.0,73.836,73.8983,73.7647,73.8538,6854.0
2018-03-06 09:50:00,82.94,83.03,82.86,82.95,10044.0,73.8983,73.9785,73.827,73.9072,10044.0
2018-03-06 09:55:00,82.97,82.98,82.79,82.79,14885.0,73.9251,73.934,73.7647,73.7647,14885.0
2018-03-06 10:00:00,82.82,82.85,82.69,82.71,10161.0,73.7914,73.8181,73.6756,73.6934,10161.0
2018-03-06 10:05:00,82.75,82.8,82.62,82.63,10354.0,73.729,73.7736,73.6132,73.6221,10354.0
2018-03-06 10:10:00,82.62,82.62,82.56,82.61,10506.0,73.6132,73.6132,73.5597,73.6043,10506.0
2018-03-06 10:15:00,82.59,82.7,82.59,82.68,21600.0,73.5865,73.6845,73.5865,73.6667,21600.0
2018-03-06 10:20:00,82.69,82.79,82.64,82.74,9801.0,73.6756,73.7647,73.631,73.7201,9801.0
2018-03-06 10:25:00,82.76,82.94,82.76,82.92,6913.0,73.7379,73.8983,73.7379,73.8805,6913.0
2018-03-06 10:30:00,82.95,82.95,82.82,82.85,10727.0,73.9072,73.9072,73.7914,73.8181,10727.0
2018-03-06 10:35:00,82.85,82.85,82.74,82.84,9543.0,73.8181,73.8181,73.7201,73.8092,9543.0
2018-03-06 10:40:00,82.81,82.81,82.7,82.76,7066.0,73.7825,73.7825,73.6845,73.7379,7066.0
2018-03-06 10:45:00,82.76,82.78,82.66,82.7,6394.0,73.7379,73.7558,73.6488,73.6845,6394.0
2018-03-06 10:50:00,82.69,82.73,82.61,82.62,13020.0,73.6756,73.7112,73.6043,73.6132,13020.0
2018-03-06 10:55:00,82.61,82.69,82.55,82.61,11043.0,73.6043,73.6756,73.5508,73.6043,11043.0
2018-03-06 11:00:00,82.6,82.66,82.56,82.6,12866.0,73.5954,73.6488,73.5597,73.5954,12866.0
2018-03-06 11:05:00,82.59,82.66,82.55,82.63,13417.0,73.5865,73.6488,73.5508,73.6221,13417.0
2018-03-06 11:10:00,82.62,82.71,82.58,82.7,30806.0,73.6132,73.6934,73.5776,73.6845,30806.0
2018-03-06 11:15:00,82.7,82.9,82.67,82.87,15500.0,73.6845,73.8627,73.6578,73.836,15500.0
2018-03-06 11:20:00,82.87,82.87,82.76,82.77,9850.0,73.836,73.836,73.7379,73.7469,9850.0
2018-03-06 11:25:00,82.75,82.83,82.72,82.79,10800.0,73.729,73.8003,73.7023,73.7647,10800.0
2018-03-06 11:30:00,82.81,82.83,82.73,82.81,4516.0,73.7825,73.8003,73.7112,73.7825,4516.0
2018-03-06 11:35:00,82.8,82.82,82.67,82.68,8015.0,73.7736,73.7914,73.6578,73.6667,8015.0
2018-03-06 11:40:00,82.65,82.73,82.62,82.7,9936.0,73.6399,73.7112,73.6132,73.6845,9936.0
2018-03-06 11:45:00,82.69,82.73,82.65,82.73,12362.0,73.6756,73.7112,73.6399,73.7112,12362.0
2018-03-06 11:50:00,82.73,82.77,82.71,82.75,10404.0,73.7112,73.7469,73.6934,73.729,10404.0
2018-03-06 11:55:00,82.74,82.77,82.71,82.77,9640.0,73.7201,73.7469,73.6934,73.7469,9640.0
2018-03-06 12:00:00,82.76,82.8,82.74,82.74,7646.0,73.7379,73.7736,73.7201,73.7201,7646.0
2018-03-06 12:05:00,82.76,82.76,82.7,82.7,8467.0,73.7379,73.7379,73.6845,73.6845,8467.0
2018-03-06 12:10:00,82.71,82.75,82.68,82.75,6443.0,73.6934,73.729,73.6667,73.729,6443.0
2018-03-06 12:15:00,82.75,82.75,82.7,82.73,4546.0,73.729,73.729,73.6845,73.7112,4546.0
2018-03-06 12:20:00,82.73,82.77,82.63,82.66,3764.0,73.7112,73.7469,73.6221,73.6488,3764.0
2018-03-06 12:25:00,82.65,82.68,82.61,82.61,8804.0,73.6399,73.6667,73.6043,73.6043,8804.0
2018-03-06 12:30:00,82.62,82.8,82.62,82.79,6529.0,73.6132,73.7736,73.6132,73.7647,6529.0
2018-03-06 12:35:00,82.79,82.88,82.78,82.86,4356.0,73.7647,73.8449,73.7558,73.827,4356.0
2018-03-06 12:40:00,82.87,82.98,82.84,82.96,5762.0,73.836,73.934,73.8092,73.9161,5762.0
2018-03-06 12:45:00,82.97,82.98,82.93,82.98,7500.0,73.9251,73.934,73.8894,73.934,7500.0
2018-03-06 12:50:00,82.99,83.18,82.99,83.16,7965.0,73.9429,74.1122,73.9429,74.0943,7965.0
2018-03-06 12:55:00,83.18,83.3,83.16,83.3,8849.0,74.1122,74.2191,74.0943,74.2191,8849.0
2018-03-06 13:00:00,83.32,83.35,83.27,83.27,6522.0,74.2369,74.2636,74.1923,74.1923,6522.0
2018-03-06 13:05:00,83.28,83.36,83.28,83.28,3898.0,74.2013,74.2725,74.2013,74.2013,3898.0
2018-03-06 13:10:00,83.31,83.36,83.3,83.33,2655.0,74.228,74.2725,74.2191,74.2458,2655.0
2018-03-06 13:15:00,83.33,83.37,83.32,83.37,6112.0,74.2458,74.2814,74.2369,74.2814,6112.0
2018-03-06 13:20:00,83.37,83.37,83.32,83.35,4506.0,74.2814,74.2814,74.2369,74.2636,4506.0
2018-03-06 13:25:00,83.37,83.41,83.31,83.38,9075.0,74.2814,74.3171,74.228,74.2904,9075.0
2018-03-06 13:30:00,83.37,83.39,83.31,83.33,14592.0,74.2814,74.2993,74.228,74.2458,14592.0
2018-03-06 13:35:00,83.33,83.34,83.29,83.3,4354.0,74.2458,74.2547,74.2102,74.2191,4354.0
2018-03-06 13:40:00,83.33,83.35,83.31,83.33,3893.0,74.2458,74.2636,74.228,74.2458,3893.0
2018-03-06 13:45:00,83.34,83.35,83.22,83.24,7512.0,74.2547,74.2636,74.1478,74.1656,7512.0
2018-03-06 13:50:00,83.23,83.3,83.23,83.3,2120.0,74.1567,74.2191,74.1567,74.2191,2120.0
2018-03-06 13:55:00,83.29,83.3,83.24,83.27,8249.0,74.2102,74.2191,74.1656,74.1923,8249.0
2018-03-06 14:00:00,83.29,83.32,83.27,83.31,4722.0,74.2102,74.2369,74.1923,74.228,4722.0
2018-03-06 14:05:00,83.31,83.36,83.25,83.36,7613.0,74.228,74.2725,74.1745,74.2725,7613.0
2018-03-06 14:10:00,83.34,83.38,83.33,83.34,4275.0,74.2547,74.2904,74.2458,74.2547,4275.0
2018-03-06 14:15:00,83.34,83.36,83.27,83.36,4400.0,74.2547,74.2725,74.1923,74.2725,4400.0
2018-03-06 14:20:00,83.37,83.41,83.34,83.4,9428.0,74.2814,74.3171,74.2547,74.3082,9428.0
2018-03-06 14:25:00,83.41,83.41,83.36,83.36,4700.0,74.3171,74.3171,74.2725,74.2725,4700.0
2018-03-06 14:30:00,83.38,83.48,83.37,83.47,3883.0,74.2904,74.3795,74.2814,74.3705,3883.0
2018-03-06 14:35:00,83.48,83.56,83.48,83.55,4850.0,74.3795,74.4507,74.3795,74.4418,4850.0
2018-03-06 14:40:00,83.55,83.61,83.55,83.61,6867.0,74.4418,74.4953,74.4418,74.4953,6867.0
2018-03-06 14:45:00,83.6,83.63,83.54,83.63,8639.0,74.4864,74.5131,74.4329,74.5131,8639.0
2018-03-06 14:50:00,83.63,83.65,83.6,83.64,7653.0,74.5131,74.5309,74.4864,74.522,7653.0
2018-03-06 14:55:00,83.63,83.64,83.57,83.59,10618.0,74.5131,74.522,74.4596,74.4775,10618.0
2018-03-06 15:00:00,83.59,83.6,83.51,83.51,10372.0,74.4775,74.4864,74.4062,74.4062,10372.0
2018-03-06 15:05:00,83.52,83.55,83.5,83.53,5178.0,74.4151,74.4418,74.3973,74.424,5178.0
2018-03-06 15:10:00,83.53,83.54,83.46,83.47,6974.0,74.424,74.4329,74.3616,74.3705,6974.0
2018-03-06 15:15:00,83.47,83.51,83.44,83.49,7963.0,74.3705,74.4062,74.3438,74.3884,7963.0
2018-03-06 15:20:00,83.48,83.58,83.47,83.56,6611.0,74.3795,74.4686,74.3705,74.4507,6611.0
2018-03-06 15:25:00,83.55,83.59,83.5,83.56,10516.0,74.4418,74.4775,74.3973,74.4507,10516.0
2018-03-06 15:30:00,83.56,83.6,83.55,83.57,9968.0,74.4507,74.4864,74.4418,74.4596,9968.0
2018-03-06 15:35:00,83.57,83.57,83.52,83.52,9243.0,74.4596,74.4596,74.4151,74.4151,9243.0
2018-03-06 15:40:00,83.53,83.55,83.45,83.49,12896.0,74.424,74.4418,74.3527,74.3884,12896.0
2018-03-06 15:45:00,83.49,83.58,83.45,83.49,31794.0,74.3884,74.4686,74.3527,74.3884,31794.0
2018-03-06 15:50:00,83.5,83.61,83.46,83.48,48003.0,74.3973,74.4953,74.3616,74.3795,48003.0
2018-03-06 15:55:00,83.48,83.58,83.45,83.57,87812.0,74.3795,74.4686,74.3527,74.4596,87812.0
2018-03-07 09:30:00,83.05,83.49,82.85,83.47,21391.0,73.9963,74.3884,73.8181,74.3705,21391.0
2018-03-07 09:35:00,83.48,83.55,83.29,83.51,11691.0,74.3795,74.4418,74.2102,74.4062,11691.0
2018-03-07 09:40:00,83.6,83.68,83.51,83.64,10520.0,74.4864,74.5577,74.4062,74.522,10520.0
2018-03-07 09:45:00,83.58,83.69,83.5,83.51,14222.0,74.4686,74.5666,74.3973,74.4062,14222.0
2018-03-07 09:50:00,83.51,83.76,83.49,83.61,5838.0,74.4062,74.6289,74.3884,74.4953,5838.0
2018-03-07 09:55:00,83.56,83.65,83.51,83.57,4126.0,74.4507,74.5309,74.4062,74.4596,4126.0
2018-03-07 10:00:00,83.54,83.79,83.54,83.67,10841.0,74.4329,74.6557,74.4329,74.5487,10841.0
2018-03-07 10:05:00,83.63,83.65,83.45,83.49,6475.0,74.5131,74.5309,74.3527,74.3884,6475.0
2018-03-07 10:10:00,83.47,83.64,83.37,83.37,6694.0,74.3705,74.522,74.2814,74.2814,6694.0
2018-03-07 10:15:00,83.39,83.55,83.39,83.55,10472.0,74.2993,74.4418,74.2993,74.4418,10472.0
2018-03-07 10:20:00,83.58,83.64,83.52,83.56,5304.0,74.4686,74.522,74.4151,74.4507,5304.0
2018-03-07 10:25:00,83.59,83.66,83.56,83.59,5583.0,74.4775,74.5398,74.4507,74.4775,5583.0
2018-03-07 10:30:00,83.6,83.64,83.53,83.59,5787.0,74.4864,74.522,74.424,74.4775,5787.0
2018-03-07 10:35:00,83.68,83.69,83.61,83.67,8929.0,74.5577,74.5666,74.4953,74.5487,8929.0
2018-03-07 10:40:00,83.7,83.75,83.63,83.75,3397.0,74.5755,74.62,74.5131,74.62,3397.0
2018-03-07 10:45:00,83.71,83.76,83.69,83.7,3900.0,74.5844,74.6289,74.5666,74.5755,3900.0
2018-03-07 10:50:00,83.72,83.72,83.66,83.7,2804.0,74.5933,74.5933,74.5398,74.5755,2804.0
2018-03-07 10:55:00,83.71,83.81,83.7,83.81,3729.0,74.5844,74.6735,74.5755,74.6735,3729.0
2018-03-07 11:00:00,83.79,83.84,83.72,83.72,6532.0,74.6557,74.7002,74.5933,74.5933,6532.0
2018-03-07 11:05:00,83.72,83.73,83.65,83.69,3783.0,74.5933,74.6022,74.5309,74.5666,3783.0
2018-03-07 11:10:00,83.67,83.75,83.63,83.74,3109.0,74.5487,74.62,74.5131,74.6111,3109.0
2018-03-07 11:15:00,83.73,83.77,83.53,83.62,8754.0,74.6022,74.6378,74.424,74.5042,8754.0
2018-03-07 11:20:00,83.61,83.65,83.57,83.64,2089.0,74.4953,74.5309,74.4596,74.522,2089.0
2018-03-07 11:25:00,83.63,83.69,83.59,83.65,4380.0,74.5131,74.5666,74.4775,74.5309,4380.0
2018-03-07 11:30:00,83.66,83.8,83.66,83.79,3843.0,74.5398,74.6646,74.5398,74.6557,3843.0
2018-03-07 11:35:00,83.79,83.87,83.75,83.86,5255.0,74.6557,74.7269,74.62,74.718,5255.0
2018-03-07 11:40:00,83.87,83.87,83.81,83.81,4079.0,74.7269,74.7269,74.6735,74.6735,4079.0
2018-03-07 11:45:00,83.82,83.82,83.7,83.7,4451.0,74.6824,74.6824,74.5755,74.5755,4451.0
2018-03-07 11:50:00,83.67,83.67,83.63,83.65,5562.0,74.5487,74.5487,74.5131,74.5309,5562.0
2018-03-07 11:55:00,83.65,83.67,83.51,83.51,10268.0,74.5309,74.5487,74.4062,74.4062,10268.0
2018-03-07 12:00:00,83.51,83.56,83.37,83.44,7554.0,74.4062,74.4507,74.2814,74.3438,7554.0
2018-03-07 12:05:00,83.42,83.53,83.42,83.49,3916.0,74.326,74.424,74.326,74.3884,3916.0
2018-03-07 12:10:00,83.46,83.46,83.36,83.4,7527.0,74.3616,74.3616,74.2725,74.3082,7527.0
2018-03-07 12:15:00,83.37,83.45,83.37,83.44,2102.0,74.2814,74.3527,74.2814,74.3438,2102.0
2018-03-07 12:20:00,83.43,83.43,83.34,83.36,6394.0,74.3349,74.3349,74.2547,74.2725,6394.0
2018-03-07 12:25:00,83.39,83.5,83.38,83.45,3479.0,74.2993,74.3973,74.2904,74.3527,3479.0
2018-03-07 12:30:00,83.44,83.46,83.42,83.46,8501.0,74.3438,74.3616,74.326,74.3616,8501.0
2018-03-07 12:35:00,83.47,83.52,83.45,83.47,3211.0,74.3705,74.4151,74.3527,74.3705,3211.0
2018-03-07 12:40:00,83.47,83.49,83.39,83.49,4947.0,74.3705,74.3884,74.2993,74.3884,4947.0
2018-03-07 12:45:00,83.5,83.52,83.46,83.49,3387.0,74.3973,74.4151,74.3616,74.3884,3387.0
2018-03-07 12:50:00,83.48,83.52,83.47,83.52,2018.0,74.3795,74.4151,74.3705,74.4151,2018.0
2018-03-07 12:55:00,83.53,83.57,83.51,83.54,2713.0,74.424,74.4596,74.4062,74.4329,2713.0
2018-03-07 13:00:00,83.52,83.53,83.4,83.41,4824.0,74.4151,74.424,74.3082,74.3171,4824.0
2018-03-07 13:05:00,83.38,83.38,83.3,83.32,5675.0,74.2904,74.2904,74.2191,74.2369,5675.0
2018-03-07 13:10:00,83.31,83.41,83.31,83.41,4829.0,74.228,74.3171,74.228,74.3171,4829.0
2018-03-07 13:15:00,83.38,83.39,83.28,83.39,4640.0,74.2904,74.2993,74.2013,74.2993,4640.0
2018-03-07 13:20:00,83.38,83.39,83.34,83.37,2827.0,74.2904,74.2993,74.2547,74.2814,2827.0
2018-03-07 13:25:00,83.37,83.52,83.36,83.52,5395.0,74.2814,74.4151,74.2725,74.4151,5395.0
2018-03-07 13:30:00,83.51,83.58,83.5,83.52,4905.0,74.4062,74.4686,74.3973,74.4151,4905.0
2018-03-07 13:35:00,83.52,83.55,83.51,83.53,4989.0,74.4151,74.4418,74.4062,74.424,4989.0
2018-03-07 13:40:00,83.5,83.5,83.43,83.46,6437.0,74.3973,74.3973,74.3349,74.3616,6437.0
2018-03-07 13:45:00,83.49,83.55,83.45,83.48,6893.0,74.3884,74.4418,74.3527,74.3795,6893.0
2018-03-07 13:50:00,83.52,83.61,83.51,83.61,4376.0,74.4151,74.4953,74.4062,74.4953,4376.0
2018-03-07 13:55:00,83.61,83.61,83.55,83.58,8616.0,74.4953,74.4953,74.4418,74.4686,8616.0
2018-03-07 14:00:00,83.57,83.61,83.51,83.59,8965.0,74.4596,74.4953,74.4062,74.4775,8965.0
2018-03-07 14:05:00,83.57,83.6,83.52,83.58,9724.0,74.4596,74.4864,74.4151,74.4686,9724.0
2018-03-07 14:10:00,83.58,83.74,83.58,83.73,6086.0,74.4686,74.6111,74.4686,74.6022,6086.0
2018-03-07 14:15:00,83.72,83.74,83.66,83.67,6465.0,74.5933,74.6111,74.5398,74.5487,6465.0
2018-03-07 14:20:00,83.69,83.73,83.65,83.7,8984.0,74.5666,74.6022,74.5309,74.5755,8984.0
2018-03-07 14:25:00,83.69,83.71,83.6,83.6,9519.0,74.5666,74.5844,74.4864,74.4864,9519.0
2018-03-07 14:30:00,83.63,83.68,83.62,83.67,10945.0,74.5131,74.5577,74.5042,74.5487,10945.0
2018-03-07 14:35:00,83.69,83.73,83.69,83.69,4780.0,74.5666,74.6022,74.5666,74.5666,4780.0
2018-03-07 14:40:00,83.69,83.71,83.6,83.7,22995.0,74.5666,74.5844,74.4864,74.5755,22995.0
2018-03-07 14:45:00,83.66,83.74,83.66,83.71,13610.0,74.5398,74.6111,74.5398,74.5844,13610.0
2018-03-07 14:50:00,83.74,83.77,83.62,83.64,10024.0,74.6111,74.6378,74.5042,74.522,10024.0
2018-03-07 14:55:00,83.63,83.65,83.58,83.62,9955.0,74.5131,74.5309,74.4686,74.5042,9955.0
2018-03-07 15:00:00,83.64,83.71,83.63,83.69,6268.0,74.522,74.5844,74.5131,74.5666,6268.0
2018-03-07 15:05:00,83.68,83.94,83.68,83.88,16468.0,74.5577,74.7893,74.5577,74.7358,16468.0
2018-03-07 15:10:00,83.87,83.88,83.79,83.79,8504.0,74.7269,74.7358,74.6557,74.6557,8504.0
2018-03-07 15:15:00,83.78,83.8,83.74,83.76,14525.0,74.6467,74.6646,74.6111,74.6289,14525.0
2018-03-07 15:20:00,83.75,83.75,83.66,83.73,11827.0,74.62,74.62,74.5398,74.6022,11827.0
2018-03-07 15:25:00,83.73,83.75,83.7,83.74,9882.0,74.6022,74.62,74.5755,74.6111,9882.0
2018-03-07 15:30:00,83.76,83.88,83.76,83.8,17360.0,74.6289,74.7358,74.6289,74.6646,17360.0
2018-03-07 15:35:00,83.8,83.87,83.8,83.87,15602.0,74.6646,74.7269,74.6646,74.7269,15602.0
2018-03-07 15:40:00,83.87,83.94,83.87,83.9,16383.0,74.7269,74.7893,74.7269,74.7537,16383.0
2018-03-07 15:45:00,83.91,83.97,83.87,83.93,26409.0,74.7626,74.816,74.7269,74.7804,26409.0
2018-03-07 15:50:00,83.94,83.94,83.78,83.83,32881.0,74.7893,74.7893,74.6467,74.6913,32881.0
2018-03-07 15:55:00,83.82,83.88,83.8,83.81,69745.0,74.6824,74.7358,74.6646,74.6735,69745.0
2018-03-08 09:30:00,84.07,84.07,83.82,83.82,20079.0,74.9051,74.9051,74.6824,74.6824,20079.0
2018-03-08 09:35:00,84.03,84.03,83.8,83.89,9196.0,74.8695,74.8695,74.6646,74.7448,9196.0
2018-03-08 09:40:00,83.9,83.96,83.83,83.86,20335.0,74.7537,74.8071,74.6913,74.718,20335.0
2018-03-08 09:45:00,83.9,83.92,83.8,83.87,4315.0,74.7537,74.7715,74.6646,74.7269,4315.0
2018-03-08 09:50:00,83.87,83.87,83.72,83.72,16016.0,74.7269,74.7269,74.5933,74.5933,16016.0
2018-03-08 09:55:00,83.73,83.77,83.62,83.69,11690.0,74.6022,74.6378,74.5042,74.5666,11690.0
2018-03-08 10:00:00,83.73,83.78,83.65,83.68,6349.0,74.6022,74.6467,74.5309,74.5577,6349.0
2018-03-08 10:05:00,83.66,83.66,83.57,83.66,4154.0,74.5398,74.5398,74.4596,74.5398,4154.0
2018-03-08 10:10:00,83.66,83.79,83.66,83.78,5601.0,74.5398,74.6557,74.5398,74.6467,5601.0
2018-03-08 10:15:00,83.78,83.78,83.58,83.63,10848.0,74.6467,74.6467,74.4686,74.5131,10848.0
2018-03-08 10:20:00,83.63,83.73,83.63,83.7,7042.0,74.5131,74.6022,74.5131,74.5755,7042.0
2018-03-08 10:25:00,83.66,83.72,83.56,83.59,28444.0,74.5398,74.5933,74.4507,74.4775,28444.0
2018-03-08 10:30:00,83.55,83.58,83.51,83.55,9866.0,74.4418,74.4686,74.4062,74.4418,9866.0
2018-03-08 10:35:00,83.54,83.55,83.36,83.39,15620.0,74.4329,74.4418,74.2725,74.2993,15620.0
2018-03-08 10:40:00,83.39,83.53,83.38,83.53,6978.0,74.2993,74.424,74.2904,74.424,6978.0
2018-03-08 10:45:00,83.57,83.68,83.52,83.63,6395.0,74.4596,74.5577,74.4151,74.5131,6395.0
2018-03-08 10:50:00,83.64,83.71,83.61,83.69,4056.0,74.522,74.5844,74.4953,74.5666,4056.0
2018-03-08 10:55:00,83.71,83.72,83.59,83.61,5222.0,74.5844,74.5933,74.4775,74.4953,5222.0
2018-03-08 11:00:00,83.59,83.75,83.56,83.75,3321.0,74.4775,74.62,74.4507,74.62,3321.0
2018-03-08 11:05:00,83.76,83.78,83.69,83.69,3500.0,74.6289,74.6467,74.5666,74.5666,3500.0
2018-03-08 11:10:00,83.73,83.85,83.73,83.84,5774.0,74.6022,74.7091,74.6022,74.7002,5774.0
2018-03-08 11:15:00,83.86,83.93,83.86,83.87,9037.0,74.718,74.7804,74.718,74.7269,9037.0
2018-03-08 11:20:00,83.88,83.91,83.83,83.85,7042.0,74.7358,74.7626,74.6913,74.7091,7042.0
2018-03-08 11:25:00,83.85,83.86,83.77,83.82,6401.0,74.7091,74.718,74.6378,74.6824,6401.0
2018-03-08 11:30:00,83.82,83.82,83.69,83.72,7057.0,74.6824,74.6824,74.5666,74.5933,7057.0
2018-03-08 11:35:00,83.72,83.78,83.71,83.78,8301.0,74.5933,74.6467,74.5844,74.6467,8301.0
2018-03-08 11:40:00,83.79,83.83,83.75,83.77,8244.0,74.6557,74.6913,74.62,74.6378,8244.0
2018-03-08 11:45:00,83.79,83.87,83.79,83.86,4317.0,74.6557,74.7269,74.6557,74.718,4317.0
2018-03-08 11:50:00,83.85,83.86,83.8,83.82,3127.0,74.7091,74.718,74.6646,74.6824,3127.0
2018-03-08 11:55:00,83.85,83.87,83.82,83.87,8495.0,74.7091,74.7269,74.6824,74.7269,8495.0
2018-03-08 12:00:00,83.89,83.93,83.82,83.82,3593.0,74.7448,74.7804,74.6824,74.6824,3593.0
2018-03-08 12:05:00,83.81,83.81,83.72,83.72,6014.0,74.6735,74.6735,74.5933,74.5933,6014.0
2018-03-08 12:10:00,83.73,83.73,83.62,83.66,4284.0,74.6022,74.6022,74.5042,74.5398,4284.0
2018-03-08 12:15:00,83.67,83.77,83.67,83.77,3988.0,74.5487,74.6378,74.5487,74.6378,3988.0
2018-03-08 12:20:00,83.77,83.83,83.73,83.73,5059.0,74.6378,74.6913,74.6022,74.6022,5059.0
2018-03-08 12:25:00,83.71,83.87,83.7,83.83,4095.0,74.5844,74.7269,74.5755,74.6913,4095.0
2018-03-08 12:30:00,83.83,83.86,83.76,83.76,3751.0,74.6913,74.718,74.6289,74.6289,3751.0
2018-03-08 12:35:00,83.76,83.8,83.74,83.78,4000.0,74.6289,74.6646,74.6111,74.6467,4000.0
2018-03-08 12:40:00,83.77,83.84,83.77,83.83,4147.0,74.6378,74.7002,74.6378,74.6913,4147.0
2018-03-08 12:45:00,83.83,83.91,83.83,83.91,2123.0,74.6913,74.7626,74.6913,74.7626,2123.0
2018-03-08 12:50:00,83.91,83.94,83.75,83.75,5320.0,74.7626,74.7893,74.62,74.62,5320.0
2018-03-08 12:55:00,83.78,83.84,83.74,83.84,4134.0,74.6467,74.7002,74.6111,74.7002,4134.0
2018-03-08 13:00:00,83.85,83.9,83.82,83.9,2776.0,74.7091,74.7537,74.6824,74.7537,2776.0
2018-03-08 13:05:00,83.88,83.94,83.88,83.94,2600.0,74.7358,74.7893,74.7358,74.7893,2600.0
2018-03-08 13:10:00,83.93,83.99,83.93,83.99,2786.0,74.7804,74.8339,74.7804,74.8339,2786.0
2018-03-08 13:15:00,84.0,84.0,83.94,83.95,3341.0,74.8428,74.8428,74.7893,74.7982,3341.0
2018-03-08 13:20:00,83.95,83.97,83.88,83.88,4320.0,74.7982,74.816,74.7358,74.7358,4320.0
2018-03-08 13:25:00,83.91,83.91,83.86,83.9,2300.0,74.7626,74.7626,74.718,74.7537,2300.0
2018-03-08 13:30:00,83.91,83.95,83.9,83.95,2959.0,74.7626,74.7982,74.7537,74.7982,2959.0
2018-03-08 13:35:00,83.98,83.99,83.91,83.91,2100.0,74.8249,74.8339,74.7626,74.7626,2100.0
2018-03-08 13:40:00,83.93,83.94,83.86,83.87,4299.0,74.7804,74.7893,74.718,74.7269,4299.0
2018-03-08 13:45:00,83.86,83.97,83.85,83.97,7173.0,74.718,74.816,74.7091,74.816,7173.0
2018-03-08 13:50:00,83.98,84.03,83.97,84.03,6259.0,74.8249,74.8695,74.816,74.8695,6259.0
2018-03-08 13:55:00,84.03,84.1,84.03,84.09,4644.0,74.8695,74.9319,74.8695,74.923,4644.0
2018-03-08 14:00:00,84.08,84.12,84.07,84.11,3592.0,74.914,74.9497,74.9051,74.9408,3592.0
2018-03-08 14:05:00,84.11,84.12,84.0,84.0,7848.0,74.9408,74.9497,74.8428,74.8428,7848.0
2018-03-08 14:10:00,84.01,84.07,84.01,84.05,1942.0,74.8517,74.9051,74.8517,74.8873,1942.0
2018-03-08 14:15:00,84.06,84.13,84.06,84.11,5318.0,74.8962,74.9586,74.8962,74.9408,5318.0
2018-03-08 14:20:00,84.11,84.18,84.11,84.17,10737.0,74.9408,75.0031,74.9408,74.9942,10737.0
2018-03-08 14:25:00,84.17,84.25,84.17,84.24,10652.0,74.9942,75.0655,74.9942,75.0566,10652.0
2018-03-08 14:30:00,84.21,84.24,84.11,84.23,6065.0,75.0299,75.0566,74.9408,75.0477,6065.0
2018-03-08 14:35:00,84.23,84.26,84.22,84.26,6194.0,75.0477,75.0744,75.0388,75.0744,6194.0
2018-03-08 14:40:00,84.27,84.27,84.22,84.22,9255.0,75.0833,75.0833,75.0388,75.0388,9255.0
2018-03-08 14:45:00,84.2,84.33,84.2,84.31,8236.0,75.021,75.1368,75.021,75.119,8236.0
2018-03-08 14:50:00,84.32,84.35,84.32,84.32,4994.0,75.1279,75.1546,75.1279,75.1279,4994.0
2018-03-08 14:55:00,84.32,84.35,84.29,84.34,7400.0,75.1279,75.1546,75.1012,75.1457,7400.0
2018-03-08 15:00:00,84.34,84.36,84.31,84.35,20571.0,75.1457,75.1635,75.119,75.1546,20571.0
2018-03-08 15:05:00,84.34,84.38,84.32,84.33,8488.0,75.1457,75.1813,75.1279,75.1368,8488.0
2018-03-08 15:10:00,84.32,84.35,84.3,84.32,13381.0,75.1279,75.1546,75.1101,75.1279,13381.0
2018-03-08 15:15:00,84.32,84.45,84.32,84.42,15357.0,75.1279,75.2437,75.1279,75.217,15357.0
2018-03-08 15:20:00,84.46,84.49,84.42,84.42,18797.0,75.2526,75.2793,75.217,75.217,18797.0
2018-03-08 15:25:00,84.42,84.45,84.36,84.38,10486.0,75.217,75.2437,75.1635,75.1813,10486.0
2018-03-08 15:30:00,84.38,84.4,84.3,84.4,23607.0,75.1813,75.1992,75.1101,75.1992,23607.0
2018-03-08 15:35:00,84.39,84.41,84.35,84.37,19543.0,75.1902,75.2081,75.1546,75.1724,19543.0
2018-03-08 15:40:00,84.34,84.35,84.18,84.22,33960.0,75.1457,75.1546,75.0031,75.0388,33960.0
2018-03-08 15:45:00,84.18,84.31,84.11,84.19,99115.0,75.0031,75.119,74.9408,75.0121,99115.0
2018-03-08 15:50:00,84.2,84.34,84.2,84.28,32960.0,75.021,75.1457,75.021,75.0922,32960.0
2018-03-08 15:55:00,84.29,84.48,84.29,84.44,66555.0,75.1012,75.2704,75.1012,75.2348,66555.0
2018-03-09 09:30:00,84.88,85.24,84.53,85.08,43671.0,75.6268,75.9476,75.315,75.805,43671.0
2018-03-09 09:35:00,85.11,85.12,84.99,85.04,3915.0,75.8318,75.8407,75.7248,75.7694,3915.0
2018-03-09 09:40:00,85.03,85.23,85.0,85.15,13170.0,75.7605,75.9387,75.7338,75.8674,13170.0
2018-03-09 09:45:00,85.16,85.43,85.15,85.33,23619.0,75.8763,76.1169,75.8674,76.0278,23619.0
2018-03-09 09:50:00,85.32,85.41,85.24,85.24,15515.0,76.0189,76.0991,75.9476,75.9476,15515.0
2018-03-09 09:55:00,85.25,85.27,85.1,85.18,13991.0,75.9565,75.9743,75.8228,75.8941,13991.0
2018-03-09 10:00:00,85.18,85.27,85.15,85.18,20231.0,75.8941,75.9743,75.8674,75.8941,20231.0
2018-03-09 10:05:00,85.2,85.39,85.17,85.34,16367.0,75.9119,76.0812,75.8852,76.0367,16367.0
2018-03-09 10:10:00,85.35,85.37,85.22,85.35,29233.0,76.0456,76.0634,75.9298,76.0456,29233.0
2018-03-09 10:15:00,85.35,85.39,85.18,85.22,29519.0,76.0456,76.0812,75.8941,75.9298,29519.0
2018-03-09 10:20:00,85.22,85.36,85.18,85.25,25736.0,75.9298,76.0545,75.8941,75.9565,25736.0
2018-03-09 10:25:00,85.25,85.31,85.16,85.2,28132.0,75.9565,76.01,75.8763,75.9119,28132.0
2018-03-09 10:30:00,85.23,85.33,85.19,85.32,9420.0,75.9387,76.0278,75.903,76.0189,9420.0
2018-03-09 10:35:00,85.33,85.47,85.32,85.41,13249.0,76.0278,76.1525,76.0189,76.0991,13249.0
2018-03-09 10:40:00,85.41,85.47,85.33,85.37,12336.0,76.0991,76.1525,76.0278,76.0634,12336.0
2018-03-09 10:45:00,85.39,85.43,85.36,85.42,6304.0,76.0812,76.1169,76.0545,76.108,6304.0
2018-03-09 10:50:00,85.42,85.6,85.42,85.52,24372.0,76.108,76.2683,76.108,76.1971,24372.0
2018-03-09 10:55:00,85.52,85.54,85.36,85.39,13436.0,76.1971,76.2149,76.0545,76.0812,13436.0
2018-03-09 11:00:00,85.39,85.44,85.36,85.38,14574.0,76.0812,76.1258,76.0545,76.0723,14574.0
2018-03-09 11:05:00,85.37,85.38,85.29,85.37,31000.0,76.0634,76.0723,75.9921,76.0634,31000.0
2018-03-09 11:10:00,85.38,85.38,85.27,85.34,13407.0,76.0723,76.0723,75.9743,76.0367,13407.0
2018-03-09 11:15:00,85.34,85.38,85.24,85.32,36464.0,76.0367,76.0723,75.9476,76.0189,36464.0
2018-03-09 11:20:00,85.32,85.44,85.32,85.44,10162.0,76.0189,76.1258,76.0189,76.1258,10162.0
2018-03-09 11:25:00,85.45,85.6,85.39,85.57,48383.0,76.1347,76.2683,76.0812,76.2416,48383.0
2018-03-09 11:30:00,85.58,85.64,85.41,85.45,67166.0,76.2505,76.304,76.0991,76.1347,67166.0
2018-03-09 11:35:00,85.47,85.49,85.43,85.47,22453.0,76.1525,76.1703,76.1169,76.1525,22453.0
2018-03-09 11:40:00,85.48,85.48,85.42,85.45,13814.0,76.1614,76.1614,76.108,76.1347,13814.0
2018-03-09 11:45:00,85.44,85.45,85.37,85.45,13044.0,76.1258,76.1347,76.0634,76.1347,13044.0
2018-03-09 11:50:00,85.44,85.44,85.33,85.38,10644.0,76.1258,76.1258,76.0278,76.0723,10644.0
2018-03-09 11:55:00,85.38,85.4,85.36,85.4,7721.0,76.0723,76.0901,76.0545,76.0901,7721.0
2018-03-09 12:00:00,85.41,85.47,85.4,85.43,10376.0,76.0991,76.1525,76.0901,76.1169,10376.0
2018-03-09 12:05:00,85.43,85.47,85.39,85.45,7331.0,76.1169,76.1525,76.0812,76.1347,7331.0
2018-03-09 12:10:00,85.44,85.53,85.43,85.5,13106.0,76.1258,76.206,76.1169,76.1792,13106.0
2018-03-09 12:15:00,85.51,85.56,85.48,85.48,13515.0,76.1882,76.2327,76.1614,76.1614,13515.0
2018-03-09 12:20:00,85.49,85.51,85.46,85.48,8752.0,76.1703,76.1882,76.1436,76.1614,8752.0
2018-03-09 12:25:00,85.47,85.47,85.41,85.42,8288.0,76.1525,76.1525,76.0991,76.108,8288.0
2018-03-09 12:30:00,85.43,85.54,85.4,85.54,16630.0,76.1169,76.2149,76.0901,76.2149,16630.0
2018-03-09 12:35:00,85.53,85.64,85.53,85.58,7374.0,76.206,76.304,76.206,76.2505,7374.0
2018-03-09 12:40:00,85.56,85.59,85.55,85.55,4616.0,76.2327,76.2594,76.2238,76.2238,4616.0
2018-03-09 12:45:00,85.58,85.63,85.57,85.62,7943.0,76.2505,76.2951,76.2416,76.2862,7943.0
2018-03-09 12:50:00,85.64,85.67,85.59,85.59,6745.0,76.304,76.3307,76.2594,76.2594,6745.0
2018-03-09 12:55:00,85.59,85.6,85.51,85.51,8072.0,76.2594,76.2683,76.1882,76.1882,8072.0
2018-03-09 13:00:00,85.52,85.6,85.52,85.59,13427.0,76.1971,76.2683,76.1971,76.2594,13427.0
2018-03-09 13:05:00,85.59,85.63,85.58,85.6,7498.0,76.2594,76.2951,76.2505,76.2683,7498.0
2018-03-09 13:10:00,85.61,85.71,85.59,85.7,17153.0,76.2773,76.3664,76.2594,76.3574,17153.0
2018-03-09 13:15:00,85.69,85.72,85.61,85.63,9346.0,76.3485,76.3753,76.2773,76.2951,9346.0
2018-03-09 13:20:00,85.63,85.69,85.62,85.67,7634.0,76.2951,76.3485,76.2862,76.3307,7634.0
2018-03-09 13:25:00,85.68,85.68,85.64,85.65,6148.0,76.3396,76.3396,76.304,76.3129,6148.0
2018-03-09 13:30:00,85.65,85.68,85.64,85.65,8645.0,76.3129,76.3396,76.304,76.3129,8645.0
2018-03-09 13:35:00,85.66,85.66,85.61,85.64,8957.0,76.3218,76.3218,76.2773,76.304,8957.0
2018-03-09 13:40:00,85.64,85.65,85.58,85.64,12416.0,76.304,76.3129,76.2505,76.304,12416.0
2018-03-09 13:45:00,85.66,85.79,85.65,85.71,18447.0,76.3218,76.4376,76.3129,76.3664,18447.0
2018-03-09 13:50:00,85.69,85.7,85.61,85.65,10269.0,76.3485,76.3574,76.2773,76.3129,10269.0
2018-03-09 13:55:00,85.64,85.64,85.53,85.54,11212.0,76.304,76.304,76.206,76.2149,11212.0
2018-03-09 14:00:00,85.55,85.65,85.53,85.63,19295.0,76.2238,76.3129,76.206,76.2951,19295.0
2018-03-09 14:05:00,85.63,85.66,85.61,85.62,9668.0,76.2951,76.3218,76.2773,76.2862,9668.0
2018-03-09 14:10:00,85.62,85.75,85.62,85.69,14351.0,76.2862,76.402,76.2862,76.3485,14351.0
2018-03-09 14:15:00,85.69,85.7,85.59,85.61,12740.0,76.3485,76.3574,76.2594,76.2773,12740.0
2018-03-09 14:20:00,85.62,85.62,85.53,85.57,10951.0,76.2862,76.2862,76.206,76.2416,10951.0
2018-03-09 14:25:00,85.55,85.55,85.47,85.51,13391.0,76.2238,76.2238,76.1525,76.1882,13391.0
2018-03-09 14:30:00,85.53,85.64,85.49,85.61,12080.0,76.206,76.304,76.1703,76.2773,12080.0
2018-03-09 14:35:00,85.61,85.61,85.54,85.58,13574.0,76.2773,76.2773,76.2149,76.2505,13574.0
2018-03-09 14:40:00,85.59,85.69,85.59,85.67,19159.0,76.2594,76.3485,76.2594,76.3307,19159.0
2018-03-09 14:45:00,85.66,85.7,85.62,85.63,13924.0,76.3218,76.3574,76.2862,76.2951,13924.0
2018-03-09 14:50:00,85.64,85.71,85.6,85.69,14362.0,76.304,76.3664,76.2683,76.3485,14362.0
2018-03-09 14:55:00,85.68,85.71,85.64,85.71,11736.0,76.3396,76.3664,76.304,76.3664,11736.0
2018-03-09 15:00:00,85.73,85.82,85.73,85.8,14915.0,76.3842,76.4644,76.3842,76.4465,14915.0
2018-03-09 15:05:00,85.81,85.82,85.71,85.8,12758.0,76.4554,76.4644,76.3664,76.4465,12758.0
2018-03-09 15:10:00,85.8,85.83,85.75,85.78,17331.0,76.4465,76.4733,76.402,76.4287,17331.0
2018-03-09 15:15:00,85.79,85.79,85.72,85.78,16382.0,76.4376,76.4376,76.3753,76.4287,16382.0
2018-03-09 15:20:00,85.75,85.76,85.71,85.76,13564.0,76.402,76.4109,76.3664,76.4109,13564.0
2018-03-09 15:25:00,85.76,85.81,85.73,85.78,19394.0,76.4109,76.4554,76.3842,76.4287,19394.0
2018-03-09 15:30:00,85.8,85.81,85.76,85.76,20493.0,76.4465,76.4554,76.4109,76.4109,20493.0
2018-03-09 15:35:00,85.76,85.87,85.75,85.82,28909.0,76.4109,76.5089,76.402,76.4644,28909.0
2018-03-09 15:40:00,85.83,85.88,85.79,85.8,26527.0,76.4733,76.5178,76.4376,76.4465,26527.0
2018-03-09 15:45:00,85.79,85.79,85.64,85.64,41136.0,76.4376,76.4376,76.304,76.304,41136.0
2018-03-09 15:50:00,85.65,85.77,85.65,85.76,64280.0,76.3129,76.4198,76.3129,76.4109,64280.0
2018-03-09 15:55:00,85.75,85.9,85.75,85.86,120288.0,76.402,76.5356,76.402,76.5,120288.0
2018-03-12 09:30:00,85.94,85.94,85.56,85.79,37576.0,76.5713,76.5713,76.2327,76.4376,37576.0
2018-03-12 09:35:00,85.75,85.85,85.67,85.68,30207.0,76.402,76.4911,76.3307,76.3396,30207.0
2018-03-12 09:40:00,85.74,85.93,85.74,85.86,10417.0,76.3931,76.5624,76.3931,76.5,10417.0
2018-03-12 09:45:00,85.89,85.89,85.69,85.84,13857.0,76.5267,76.5267,76.3485,76.4822,13857.0
2018-03-12 09:50:00,85.86,85.86,85.74,85.75,7731.0,76.5,76.5,76.3931,76.402,7731.0
2018-03-12 09:55:00,85.73,85.82,85.67,85.82,7705.0,76.3842,76.4644,76.3307,76.4644,7705.0
2018-03-12 10:00:00,85.84,85.86,85.79,85.79,7722.0,76.4822,76.5,76.4376,76.4376,7722.0
2018-03-12 10:05:00,85.79,85.84,85.63,85.64,9754.0,76.4376,76.4822,76.2951,76.304,9754.0
2018-03-12 10:10:00,85.65,85.69,85.64,85.68,9695.0,76.3129,76.3485,76.304,76.3396,9695.0
2018-03-12 10:15:00,85.7,85.78,85.69,85.78,6785.0,76.3574,76.4287,76.3485,76.4287,6785.0
2018-03-12 10:20:00,85.78,85.8,85.53,85.53,18331.0,76.4287,76.4465,76.206,76.206,18331.0
2018-03-12 10:25:00,85.52,85.66,85.52,85.55,9487.0,76.1971,76.3218,76.1971,76.2238,9487.0
2018-03-12 10:30:00,85.54,85.59,85.51,85.52,9319.0,76.2149,76.2594,76.1882,76.1971,9319.0
2018-03-12 10:35:00,85.5,85.5,85.33,85.38,8478.0,76.1792,76.1792,76.0278,76.0723,8478.0
2018-03-12 10:40:00,85.39,85.39,85.24,85.28,13965.0,76.0812,76.0812,75.9476,75.9832,13965.0
2018-03-12 10:45:00,85.27,85.29,85.23,85.25,14920.0,75.9743,75.9921,75.9387,75.9565,14920.0
2018-03-12 10:50:00,85.25,85.29,85.05,85.07,11998.0,75.9565,75.9921,75.7783,75.7961,11998.0
2018-03-12 10:55:00,85.07,85.08,85.02,85.03,10912.0,75.7961,75.805,75.7516,75.7605,10912.0
2018-03-12 11:00:00,85.04,85.06,84.94,85.04,17786.0,75.7694,75.7872,75.6803,75.7694,17786.0
2018-03-12 11:05:00,85.04,85.08,84.96,84.97,10693.0,75.7694,75.805,75.6981,75.707,10693.0
2018-03-12 11:10:00,84.96,85.05,84.95,84.95,10142.0,75.6981,75.7783,75.6892,75.6892,10142.0
2018-03-12 11:15:00,84.95,85.05,84.93,85.03,10362.0,75.6892,75.7783,75.6714,75.7605,10362.0
2018-03-12 11:20:00,85.03,85.04,85.0,85.0,7454.0,75.7605,75.7694,75.7338,75.7338,7454.0
2018-03-12 11:25:00,85.0,85.12,85.0,85.04,7951.0,75.7338,75.8407,75.7338,75.7694,7951.0
2018-03-12 11:30:00,85.05,85.21,85.02,85.21,10054.0,75.7783,75.9209,75.7516,75.9209,10054.0
2018-03-12 11:35:00,85.21,85.26,85.12,85.19,11218.0,75.9209,75.9654,75.8407,75.903,11218.0
2018-03-12 11:40:00,85.21,85.25,85.13,85.19,7544.0,75.9209,75.9565,75.8496,75.903,7544.0
2018-03-12 11:45:00,85.18,85.18,85.08,85.11,9700.0,75.8941,75.8941,75.805,75.8318,9700.0
2018-03-12 11:50:00,85.13,85.13,85.05,85.11,8679.0,75.8496,75.8496,75.7783,75.8318,8679.0
2018-03-12 11:55:00,85.11,85.11,85.03,85.04,9940.0,75.8318,75.8318,75.7605,75.7694,9940.0
2018-03-12 12:00:00,85.06,85.16,85.06,85.13,6502.0,75.7872,75.8763,75.7872,75.8496,6502.0
2018-03-12 12:05:00,85.13,85.14,85.05,85.14,6124.0,75.8496,75.8585,75.7783,75.8585,6124.0
2018-03-12 12:10:00,85.13,85.15,85.06,85.15,6233.0,75.8496,75.8674,75.7872,75.8674,6233.0
2018-03-12 12:15:00,85.15,85.15,85.09,85.15,10200.0,75.8674,75.8674,75.8139,75.8674,10200.0
2018-03-12 12:20:00,85.15,85.19,85.11,85.19,4100.0,75.8674,75.903,75.8318,75.903,4100.0
2018-03-12 12:25:00,85.19,85.19,85.05,85.06,6058.0,75.903,75.903,75.7783,75.7872,6058.0
2018-03-12 12:30:00,85.05,85.08,84.99,84.99,5582.0,75.7783,75.805,75.7248,75.7248,5582.0
2018-03-12 12:35:00,84.99,84.99,84.91,84.95,11252.0,75.7248,75.7248,75.6536,75.6892,11252.0
2018-03-12 12:40:00,84.95,85.01,84.92,84.95,11803.0,75.6892,75.7427,75.6625,75.6892,11803.0
2018-03-12 12:45:00,84.97,84.99,84.91,84.92,3627.0,75.707,75.7248,75.6536,75.6625,3627.0
2018-03-12 12:50:00,84.91,84.92,84.88,84.92,3716.0,75.6536,75.6625,75.6268,75.6625,3716.0
2018-03-12 12:55:00,84.91,84.91,84.84,84.88,4158.0,75.6536,75.6536,75.5912,75.6268,4158.0
2018-03-12 13:00:00,84.87,84.95,84.87,84.94,6141.0,75.6179,75.6892,75.6179,75.6803,6141.0
2018-03-12 13:05:00,84.94,84.95,84.86,84.87,8887.0,75.6803,75.6892,75.609,75.6179,8887.0
2018-03-12 13:10:00,84.86,84.87,84.78,84.85,8285.0,75.609,75.6179,75.5377,75.6001,8285.0
2018-03-12 13:15:00,84.84,84.85,84.8,84.82,5693.0,75.5912,75.6001,75.5556,75.5734,5693.0
2018-03-12 13:20:00,84.81,84.93,84.81,84.93,8114.0,75.5645,75.6714,75.5645,75.6714,8114.0
2018-03-12 13:25:00,84.93,84.95,84.89,84.9,7563.0,75.6714,75.6892,75.6357,75.6447,7563.0
2018-03-12 13:30:00,84.9,84.99,84.88,84.97,8395.0,75.6447,75.7248,75.6268,75.707,8395.0
2018-03-12 13:35:00,84.96,85.03,84.95,85.0,8068.0,75.6981,75.7605,75.6892,75.7338,8068.0
2018-03-12 13:40:00,85.0,85.01,84.94,84.95,8211.0,75.7338,75.7427,75.6803,75.6892,8211.0
2018-03-12 13:45:00,84.95,85.05,84.95,85.04,7203.0,75.6892,75.7783,75.6892,75.7694,7203.0
2018-03-12 13:50:00,85.05,85.05,84.92,84.92,8651.0,75.7783,75.7783,75.6625,75.6625,8651.0
2018-03-12 13:55:00,84.92,84.96,84.89,84.89,5829.0,75.6625,75.6981,75.6357,75.6357,5829.0
2018-03-12 14:00:00,84.89,84.94,84.89,84.92,7806.0,75.6357,75.6803,75.6357,75.6625,7806.0
2018-03-12 14:05:00,84.92,84.99,84.89,84.96,9724.0,75.6625,75.7248,75.6357,75.6981,9724.0
2018-03-12 14:10:00,84.95,84.95,84.86,84.86,5223.0,75.6892,75.6892,75.609,75.609,5223.0
2018-03-12 14:15:00,84.84,84.87,84.81,84.84,7479.0,75.5912,75.6179,75.5645,75.5912,7479.0
2018-03-12 14:20:00,84.85,84.85,84.82,84.84,5358.0,75.6001,75.6001,75.5734,75.5912,5358.0
2018-03-12 14:25:00,84.83,84.88,84.78,84.78,23963.0,75.5823,75.6268,75.5377,75.5377,23963.0
2018-03-12 14:30:00,84.79,84.82,84.76,84.78,7135.0,75.5466,75.5734,75.5199,75.5377,7135.0
2018-03-12 14:35:00,84.78,84.85,84.76,84.85,8164.0,75.5377,75.6001,75.5199,75.6001,8164.0
2018-03-12 14:40:00,84.84,84.85,84.74,84.8,10674.0,75.5912,75.6001,75.5021,75.5556,10674.0
2018-03-12 14:45:00,84.81,84.85,84.78,84.79,9220.0,75.5645,75.6001,75.5377,75.5466,9220.0
2018-03-12 14:50:00,84.79,84.87,84.75,84.84,5986.0,75.5466,75.6179,75.511,75.5912,5986.0
2018-03-12 14:55:00,84.84,84.85,84.75,84.79,9865.0,75.5912,75.6001,75.511,75.5466,9865.0
2018-03-12 15:00:00,84.8,84.89,84.8,84.89,8661.0,75.5556,75.6357,75.5556,75.6357,8661.0
2018-03-12 15:05:00,84.9,84.91,84.87,84.9,8340.0,75.6447,75.6536,75.6179,75.6447,8340.0
2018-03-12 15:10:00,84.9,84.95,84.9,84.91,10990.0,75.6447,75.6892,75.6447,75.6536,10990.0
2018-03-12 15:15:00,84.91,84.94,84.88,84.93,10869.0,75.6536,75.6803,75.6268,75.6714,10869.0
2018-03-12 15:20:00,84.93,85.01,84.92,84.99,15615.0,75.6714,75.7427,75.6625,75.7248,15615.0
2018-03-12 15:25:00,85.0,85.07,84.98,85.05,10139.0,75.7338,75.7961,75.7159,75.7783,10139.0
2018-03-12 15:30:00,85.04,85.13,85.04,85.13,16172.0,75.7694,75.8496,75.7694,75.8496,16172.0
2018-03-12 15:35:00,85.13,85.13,85.04,85.05,24021.0,75.8496,75.8496,75.7694,75.7783,24021.0
2018-03-12 15:40:00,85.05,85.15,85.05,85.14,24415.0,75.7783,75.8674,75.7783,75.8585,24415.0
2018-03-12 15:45:00,85.16,85.23,85.14,85.2,53718.0,75.8763,75.9387,75.8585,75.9119,53718.0
2018-03-12 15:50:00,85.2,85.2,85.09,85.11,41099.0,75.9119,75.9119,75.8139,75.8318,41099.0
2018-03-12 15:55:00,85.11,85.12,84.93,84.94,117899.0,75.8318,75.8407,75.6714,75.6803,117899.0
2018-03-13 09:30:00,85.26,85.45,84.93,84.93,26708.0,75.9654,76.1347,75.6714,75.6714,26708.0
2018-03-13 09:35:00,84.97,85.17,84.94,85.17,5039.0,75.707,75.8852,75.6803,75.8852,5039.0
2018-03-13 09:40:00,85.23,85.4,85.23,85.36,4676.0,75.9387,76.0901,75.9387,76.0545,4676.0
2018-03-13 09:45:00,85.35,85.39,85.25,85.26,3876.0,76.0456,76.0812,75.9565,75.9654,3876.0
2018-03-13 09:50:00,85.26,85.28,85.23,85.24,3676.0,75.9654,75.9832,75.9387,75.9476,3676.0
2018-03-13 09:55:00,85.26,85.3,85.23,85.23,3200.0,75.9654,76.001,75.9387,75.9387,3200.0
2018-03-13 10:00:00,85.25,85.25,85.15,85.25,9830.0,75.9565,75.9565,75.8674,75.9565,9830.0
2018-03-13 10:05:00,85.25,85.29,85.22,85.29,7766.0,75.9565,75.9921,75.9298,75.9921,7766.0
2018-03-13 10:10:00,85.29,85.33,85.26,85.3,7018.0,75.9921,76.0278,75.9654,76.001,7018.0
2018-03-13 10:15:00,85.3,85.41,85.29,85.36,8081.0,76.001,76.0991,75.9921,76.0545,8081.0
2018-03-13 10:20:00,85.37,85.45,85.36,85.41,6252.0,76.0634,76.1347,76.0545,76.0991,6252.0
2018-03-13 10:25:00,85.4,85.41,85.29,85.3,2200.0,76.0901,76.0991,75.9921,76.001,2200.0
2018-03-13 10:30:00,85.31,85.31,85.13,85.17,6715.0,76.01,76.01,75.8496,75.8852,6715.0
2018-03-13 10:35:00,85.17,85.19,85.12,85.14,8131.0,75.8852,75.903,75.8407,75.8585,8131.0
2018-03-13 10:40:00,85.15,85.24,85.15,85.23,8559.0,75.8674,75.9476,75.8674,75.9387,8559.0
2018-03-13 10:45:00,85.21,85.24,85.19,85.21,5437.0,75.9209,75.9476,75.903,75.9209,5437.0
2018-03-13 10:50:00,85.17,85.19,85.13,85.15,6160.0,75.8852,75.903,75.8496,75.8674,6160.0
2018-03-13 10:55:00,85.15,85.17,84.92,84.92,11238.0,75.8674,75.8852,75.6625,75.6625,11238.0
2018-03-13 11:00:00,84.94,84.98,84.9,84.97,17958.0,75.6803,75.7159,75.6447,75.707,17958.0
2018-03-13 11:05:00,84.98,85.06,84.95,84.95,13629.0,75.7159,75.7872,75.6892,75.6892,13629.0
2018-03-13 11:10:00,84.99,84.99,84.92,84.97,7700.0,75.7248,75.7248,75.6625,75.707,7700.0
2018-03-13 11:15:00,84.98,85.01,84.88,84.94,5400.0,75.7159,75.7427,75.6268,75.6803,5400.0
2018-03-13 11:20:00,84.96,84.97,84.91,84.91,6000.0,75.6981,75.707,75.6536,75.6536,6000.0
2018-03-13 11:25:00,84.91,84.91,84.77,84.86,6793.0,75.6536,75.6536,75.5288,75.609,6793.0
2018-03-13 11:30:00,84.87,84.92,84.84,84.84,6143.0,75.6179,75.6625,75.5912,75.5912,6143.0
2018-03-13 11:35:00,84.81,84.81,84.75,84.77,4683.0,75.5645,75.5645,75.511,75.5288,4683.0
2018-03-13 11:40:00,84.77,84.91,84.77,84.83,6877.0,75.5288,75.6536,75.5288,75.5823,6877.0
2018-03-13 11:45:00,84.85,84.89,84.84,84.86,4992.0,75.6001,75.6357,75.5912,75.609,4992.0
2018-03-13 11:50:00,84.87,84.87,84.77,84.86,4580.0,75.6179,75.6179,75.5288,75.609,4580.0
2018-03-13 11:55:00,84.85,84.86,84.75,84.75,9965.0,75.6001,75.609,75.511,75.511,9965.0
2018-03-13 12:00:00,84.75,84.8,84.54,84.54,6650.0,75.511,75.5556,75.3239,75.3239,6650.0
2018-03-13 12:05:00,84.54,84.65,84.54,84.63,7000.0,75.3239,75.4219,75.3239,75.4041,7000.0
2018-03-13 12:10:00,84.63,84.63,84.44,84.45,16883.0,75.4041,75.4041,75.2348,75.2437,16883.0
2018-03-13 12:15:00,84.47,84.55,84.4,84.44,19858.0,75.2615,75.3328,75.1992,75.2348,19858.0
2018-03-13 12:20:00,84.44,84.53,84.44,84.51,21170.0,75.2348,75.315,75.2348,75.2972,21170.0
2018-03-13 12:25:00,84.51,84.57,84.49,84.56,5959.0,75.2972,75.3506,75.2793,75.3417,5959.0
2018-03-13 12:30:00,84.57,84.67,84.56,84.67,4518.0,75.3506,75.4397,75.3417,75.4397,4518.0
2018-03-13 12:35:00,84.64,84.66,84.6,84.62,12130.0,75.413,75.4308,75.3774,75.3952,12130.0
2018-03-13 12:40:00,84.62,84.63,84.54,84.55,18215.0,75.3952,75.4041,75.3239,75.3328,18215.0
2018-03-13 12:45:00,84.58,84.78,84.56,84.75,6806.0,75.3595,75.5377,75.3417,75.511,6806.0
2018-03-13 12:50:00,84.76,84.88,84.76,84.86,8089.0,75.5199,75.6268,75.5199,75.609,8089.0
2018-03-13 12:55:00,84.85,84.89,84.83,84.84,6027.0,75.6001,75.6357,75.5823,75.5912,6027.0
2018-03-13 13:00:00,84.85,84.87,84.76,84.85,4860.0,75.6001,75.6179,75.5199,75.6001,4860.0
2018-03-13 13:05:00,84.85,84.86,84.8,84.83,4689.0,75.6001,75.609,75.5556,75.5823,4689.0
2018-03-13 13:10:00,84.85,84.93,84.84,84.93,11809.0,75.6001,75.6714,75.5912,75.6714,11809.0
2018-03-13 13:15:00,84.92,84.95,84.87,84.93,5793.0,75.6625,75.6892,75.6179,75.6714,5793.0
2018-03-13 13:20:00,84.9,84.93,84.84,84.87,5475.0,75.6447,75.6714,75.5912,75.6179,5475.0
2018-03-13 13:25:00,84.86,84.9,84.84,84.9,4258.0,75.609,75.6447,75.5912,75.6447,4258.0
2018-03-13 13:30:00,84.86,84.91,84.85,84.86,7100.0,75.609,75.6536,75.6001,75.609,7100.0
2018-03-13 13:35:00,84.87,84.96,84.87,84.96,5816.0,75.6179,75.6981,75.6179,75.6981,5816.0
2018-03-13 13:40:00,84.96,84.97,84.84,84.85,5744.0,75.6981,75.707,75.5912,75.6001,5744.0
2018-03-13 13:45:00,84.86,84.88,84.71,84.74,6434.0,75.609,75.6268,75.4754,75.5021,6434.0
2018-03-13 13:50:00,84.73,84.76,84.69,84.74,6200.0,75.4932,75.5199,75.4575,75.5021,6200.0
2018-03-13 13:55:00,84.72,84.75,84.67,84.69,6551.0,75.4843,75.511,75.4397,75.4575,6551.0
2018-03-13 14:00:00,84.68,84.78,84.68,84.77,5841.0,75.4486,75.5377,75.4486,75.5288,5841.0
2018-03-13 14:05:00,84.78,84.82,84.75,84.78,14016.0,75.5377,75.5734,75.511,75.5377,14016.0
2018-03-13 14:10:00,84.79,84.8,84.67,84.68,11418.0,75.5466,75.5556,75.4397,75.4486,11418.0
2018-03-13 14:15:00,84.68,84.77,84.68,84.75,11743.0,75.4486,75.5288,75.4486,75.511,11743.0
2018-03-13 14:20:00,84.74,84.81,84.73,84.76,10864.0,75.5021,75.5645,75.4932,75.5199,10864.0
2018-03-13 14:25:00,84.76,84.84,84.75,84.76,6634.0,75.5199,75.5912,75.511,75.5199,6634.0
2018-03-13 14:30:00,84.77,84.9,84.76,84.9,6980.0,75.5288,75.6447,75.5199,75.6447,6980.0
2018-03-13 14:35:00,84.91,84.91,84.82,84.88,8510.0,75.6536,75.6536,75.5734,75.6268,8510.0
2018-03-13 14:40:00,84.87,84.87,84.74,84.77,8456.0,75.6179,75.6179,75.5021,75.5288,8456.0
2018-03-13 14:45:00,84.78,84.85,84.76,84.79,7006.0,75.5377,75.6001,75.5199,75.5466,7006.0
2018-03-13 14:50:00,84.79,84.8,84.71,84.76,7017.0,75.5466,75.5556,75.4754,75.5199,7017.0
2018-03-13 14:55:00,84.76,84.76,84.65,84.67,8941.0,75.5199,75.5199,75.4219,75.4397,8941.0
2018-03-13 15:00:00,84.68,84.74,84.54,84.56,14001.0,75.4486,75.5021,75.3239,75.3417,14001.0
2018-03-13 15:05:00,84.55,84.6,84.49,84.54,15913.0,75.3328,75.3774,75.2793,75.3239,15913.0
2018-03-13 15:10:00,84.54,84.65,84.5,84.63,11180.0,75.3239,75.4219,75.2883,75.4041,11180.0
2018-03-13 15:15:00,84.64,84.65,84.59,84.62,8609.0,75.413,75.4219,75.3684,75.3952,8609.0
2018-03-13 15:20:00,84.62,84.63,84.53,84.58,9060.0,75.3952,75.4041,75.315,75.3595,9060.0
2018-03-13 15:25:00,84.59,84.62,84.51,84.59,8324.0,75.3684,75.3952,75.2972,75.3684,8324.0
2018-03-13 15:30:00,84.59,84.67,84.59,84.65,10821.0,75.3684,75.4397,75.3684,75.4219,10821.0
2018-03-13 15:35:00,84.65,84.74,84.61,84.63,21897.0,75.4219,75.5021,75.3863,75.4041,21897.0
2018-03-13 15:40:00,84.63,84.65,84.58,84.61,22214.0,75.4041,75.4219,75.3595,75.3863,22214.0
2018-03-13 15:45:00,84.6,84.6,84.49,84.5,37622.0,75.3774,75.3774,75.2793,75.2883,37622.0
2018-03-13 15:50:00,84.51,84.75,84.51,84.71,41083.0,75.2972,75.511,75.2972,75.4754,41083.0
2018-03-13 15:55:00,84.71,84.77,84.63,84.63,144391.0,75.4754,75.5288,75.4041,75.4041,144391.0
2018-03-14 09:30:00,84.94,84.94,84.59,84.6,25347.0,75.6803,75.6803,75.3684,75.3774,25347.0
2018-03-14 09:35:00,84.58,84.65,84.51,84.57,10662.0,75.3595,75.4219,75.2972,75.3506,10662.0
2018-03-14 09:40:00,84.66,84.79,84.65,84.74,6036.0,75.4308,75.5466,75.4219,75.5021,6036.0
2018-03-14 09:45:00,84.76,84.79,84.7,84.7,7259.0,75.5199,75.5466,75.4665,75.4665,7259.0
2018-03-14 09:50:00,84.68,84.82,84.67,84.82,5710.0,75.4486,75.5734,75.4397,75.5734,5710.0
2018-03-14 09:55:00,84.82,84.85,84.68,84.71,6900.0,75.5734,75.6001,75.4486,75.4754,6900.0
2018-03-14 10:00:00,84.73,84.81,84.71,84.72,6935.0,75.4932,75.5645,75.4754,75.4843,6935.0
2018-03-14 10:05:00,84.69,84.74,84.67,84.73,10045.0,75.4575,75.5021,75.4397,75.4932,10045.0
2018-03-14 10:10:00,84.72,84.77,84.54,84.54,9899.0,75.4843,75.5288,75.3239,75.3239,9899.0
2018-03-14 10:15:00,84.55,84.59,84.5,84.53,7796.0,75.3328,75.3684,75.2883,75.315,7796.0
2018-03-14 10:20:00,84.55,84.57,84.44,84.51,7617.0,75.3328,75.3506,75.2348,75.2972,7617.0
2018-03-14 10:25:00,84.51,84.51,84.36,84.39,17172.0,75.2972,75.2972,75.1635,75.1902,17172.0
2018-03-14 10:30:00,84.4,84.42,84.35,84.36,13325.0,75.1992,75.217,75.1546,75.1635,13325.0
2018-03-14 10:35:00,84.35,84.38,84.27,84.38,15257.0,75.1546,75.1813,75.0833,75.1813,15257.0
2018-03-14 10:40:00,84.41,84.52,84.41,84.45,8105.0,75.2081,75.3061,75.2081,75.2437,8105.0
2018-03-14 10:45:00,84.45,84.57,84.43,84.55,6692.0,75.2437,75.3506,75.2259,75.3328,6692.0
2018-03-14 10:50:00,84.58,84.58,84.47,84.5,9925.0,75.3595,75.3595,75.2615,75.2883,9925.0
2018-03-14 10:55:00,84.52,84.63,84.52,84.58,8229.0,75.3061,75.4041,75.3061,75.3595,8229.0
2018-03-14 11:00:00,84.56,84.6,84.42,84.42,13844.0,75.3417,75.3774,75.217,75.217,13844.0
2018-03-14 11:05:00,84.44,84.45,84.32,84.35,7746.0,75.2348,75.2437,75.1279,75.1546,7746.0
2018-03-14 11:10:00,84.38,84.39,84.3,84.32,5322.0,75.1813,75.1902,75.1101,75.1279,5322.0
2018-03-14 11:15:00,84.37,84.44,84.37,84.42,2962.0,75.1724,75.2348,75.1724,75.217,2962.0
2018-03-14 11:20:00,84.37,84.4,84.28,84.4,17042.0,75.1724,75.1992,75.0922,75.1992,17042.0
2018-03-14 11:25:00,84.4,84.5,84.38,84.49,9780.0,75.1992,75.2883,75.1813,75.2793,9780.0
2018-03-14 11:30:00,84.48,84.54,84.45,84.45,11836.0,75.2704,75.3239,75.2437,75.2437,11836.0
2018-03-14 11:35:00,84.45,84.45,84.08,84.09,10792.0,75.2437,75.2437,74.914,74.923,10792.0
2018-03-14 11:40:00,84.1,84.2,84.06,84.18,14470.0,74.9319,75.021,74.8962,75.0031,14470.0
2018-03-14 11:45:00,84.19,84.22,84.09,84.09,5378.0,75.0121,75.0388,74.923,74.923,5378.0
2018-03-14 11:50:00,84.11,84.27,84.1,84.23,11022.0,74.9408,75.0833,74.9319,75.0477,11022.0
2018-03-14 11:55:00,84.19,84.28,84.11,84.14,5794.0,75.0121,75.0922,74.9408,74.9675,5794.0
2018-03-14 12:00:00,84.17,84.2,84.11,84.11,4400.0,74.9942,75.021,74.9408,74.9408,4400.0
2018-03-14 12:05:00,84.14,84.17,84.05,84.06,4044.0,74.9675,74.9942,74.8873,74.8962,4044.0
2018-03-14 12:10:00,84.06,84.15,84.06,84.11,3064.0,74.8962,74.9764,74.8962,74.9408,3064.0
2018-03-14 12:15:00,84.1,84.23,84.1,84.21,10900.0,74.9319,75.0477,74.9319,75.0299,10900.0
2018-03-14 12:20:00,84.17,84.18,84.09,84.1,7138.0,74.9942,75.0031,74.923,74.9319,7138.0
2018-03-14 12:25:00,84.09,84.11,84.04,84.08,7098.0,74.923,74.9408,74.8784,74.914,7098.0
2018-03-14 12:30:00,84.08,84.13,84.07,84.1,10398.0,74.914,74.9586,74.9051,74.9319,10398.0
2018-03-14 12:35:00,84.09,84.23,84.09,84.18,4364.0,74.923,75.0477,74.923,75.0031,4364.0
2018-03-14 12:40:00,84.17,84.22,84.16,84.16,4684.0,74.9942,75.0388,74.9853,74.9853,4684.0
2018-03-14 12:45:00,84.16,84.23,84.1,84.13,7670.0,74.9853,75.0477,74.9319,74.9586,7670.0
2018-03-14 12:50:00,84.12,84.12,84.01,84.06,5622.0,74.9497,74.9497,74.8517,74.8962,5622.0
2018-03-14 12:55:00,84.06,84.1,84.01,84.05,5061.0,74.8962,74.9319,74.8517,74.8873,5061.0
2018-03-14 13:00:00,84.06,84.06,83.88,83.95,9399.0,74.8962,74.8962,74.7358,74.7982,9399.0
2018-03-14 13:05:00,83.96,84.01,83.94,83.94,1826.0,74.8071,74.8517,74.7893,74.7893,1826.0
2018-03-14 13:10:00,83.96,83.98,83.9,83.92,8977.0,74.8071,74.8249,74.7537,74.7715,8977.0
2018-03-14 13:15:00,83.92,83.92,83.84,83.92,7528.0,74.7715,74.7715,74.7002,74.7715,7528.0
2018-03-14 13:20:00,83.95,83.96,83.91,83.91,5984.0,74.7982,74.8071,74.7626,74.7626,5984.0
2018-03-14 13:25:00,83.9,83.96,83.8,83.82,17260.0,74.7537,74.8071,74.6646,74.6824,17260.0
2018-03-14 13:30:00,83.82,83.9,83.82,83.85,13730.0,74.6824,74.7537,74.6824,74.7091,13730.0
2018-03-14 13:35:00,83.86,83.89,83.83,83.88,9787.0,74.718,74.7448,74.6913,74.7358,9787.0
2018-03-14 13:40:00,83.87,83.98,83.87,83.95,7108.0,74.7269,74.8249,74.7269,74.7982,7108.0
2018-03-14 13:45:00,83.96,84.09,83.96,84.04,7260.0,74.8071,74.923,74.8071,74.8784,7260.0
2018-03-14 13:50:00,84.05,84.16,84.01,84.13,37564.0,74.8873,74.9853,74.8517,74.9586,37564.0
2018-03-14 13:55:00,84.13,84.24,84.12,84.22,11514.0,74.9586,75.0566,74.9497,75.0388,11514.0
2018-03-14 14:00:00,84.21,84.24,84.1,84.11,7801.0,75.0299,75.0566,74.9319,74.9408,7801.0
2018-03-14 14:05:00,84.12,84.12,84.04,84.09,11233.0,74.9497,74.9497,74.8784,74.923,11233.0
2018-03-14 14:10:00,84.09,84.1,83.99,84.0,8256.0,74.923,74.9319,74.8339,74.8428,8256.0
2018-03-14 14:15:00,84.0,84.03,83.92,83.92,9916.0,74.8428,74.8695,74.7715,74.7715,9916.0
2018-03-14 14:20:00,83.92,83.99,83.91,83.99,10816.0,74.7715,74.8339,74.7626,74.8339,10816.0
2018-03-14 14:25:00,83.98,84.02,83.96,83.97,9071.0,74.8249,74.8606,74.8071,74.816,9071.0
2018-03-14 14:30:00,83.96,84.06,83.95,84.05,11500.0,74.8071,74.8962,74.7982,74.8873,11500.0
2018-03-14 14:35:00,84.05,84.06,83.8,83.82,15618.0,74.8873,74.8962,74.6646,74.6824,15618.0
2018-03-14 14:40:00,83.82,83.82,83.67,83.68,16535.0,74.6824,74.6824,74.5487,74.5577,16535.0
2018-03-14 14:45:00,83.67,83.81,83.61,83.81,13379.0,74.5487,74.6735,74.4953,74.6735,13379.0
2018-03-14 14:50:00,83.79,83.86,83.74,83.8,11523.0,74.6557,74.718,74.6111,74.6646,11523.0
2018-03-14 14:55:00,83.79,83.96,83.79,83.89,13129.0,74.6557,74.8071,74.6557,74.7448,13129.0
2018-03-14 15:00:00,83.89,83.89,83.76,83.79,10439.0,74.7448,74.7448,74.6289,74.6557,10439.0
2018-03-14 15:05:00,83.79,83.84,83.75,83.76,16601.0,74.6557,74.7002,74.62,74.6289,16601.0
2018-03-14 15:10:00,83.78,83.78,83.62,83.7,13368.0,74.6467,74.6467,74.5042,74.5755,13368.0
2018-03-14 15:15:00,83.71,83.84,83.69,83.75,14193.0,74.5844,74.7002,74.5666,74.62,14193.0
2018-03-14 15:20:00,83.76,83.8,83.66,83.78,14432.0,74.6289,74.6646,74.5398,74.6467,14432.0
2018-03-14 15:25:00,83.77,83.77,83.63,83.65,16218.0,74.6378,74.6378,74.5131,74.5309,16218.0
2018-03-14 15:30:00,83.66,83.74,83.62,83.62,18350.0,74.5398,74.6111,74.5042,74.5042,18350.0
2018-03-14 15:35:00,83.62,83.71,83.61,83.64,17921.0,74.5042,74.5844,74.4953,74.522,17921.0
2018-03-14 15:40:00,83.63,83.63,83.51,83.57,22149.0,74.5131,74.5131,74.4062,74.4596,22149.0
2018-03-14 15:45:00,83.58,83.73,83.57,83.72,37056.0,74.4686,74.6022,74.4596,74.5933,37056.0
2018-03-14 15:50:00,83.72,83.76,83.64,83.75,35655.0,74.5933,74.6289,74.522,74.62,35655.0
2018-03-14 15:55:00,83.75,83.78,83.66,83.77,78333.0,74.62,74.6467,74.5398,74.6378,78333.0
2018-03-15 09:30:00,84.14,84.26,83.82,83.82,29789.0,74.9675,75.0744,74.6824,74.6824,29789.0
2018-03-15 09:35:00,83.78,84.02,83.78,83.97,19626.0,74.6467,74.8606,74.6467,74.816,19626.0
2018-03-15 09:40:00,83.93,84.01,83.83,83.87,13958.0,74.7804,74.8517,74.6913,74.7269,13958.0
2018-03-15 09:45:00,83.88,83.95,83.63,83.64,32682.0,74.7358,74.7982,74.5131,74.522,32682.0
2018-03-15 09:50:00,83.64,83.64,83.38,83.39,44005.0,74.522,74.522,74.2904,74.2993,44005.0
2018-03-15 09:55:00,83.39,83.45,83.17,83.44,69439.0,74.2993,74.3527,74.1032,74.3438,69439.0
2018-03-15 10:00:00,83.44,83.5,83.31,83.42,29933.0,74.3438,74.3973,74.228,74.326,29933.0
2018-03-15 10:05:00,83.43,83.56,83.33,83.39,21491.0,74.3349,74.4507,74.2458,74.2993,21491.0
2018-03-15 10:10:00,83.4,83.54,83.39,83.43,17142.0,74.3082,74.4329,74.2993,74.3349,17142.0
2018-03-15 10:15:00,83.45,83.51,83.38,83.38,9241.0,74.3527,74.4062,74.2904,74.2904,9241.0
2018-03-15 10:20:00,83.38,83.42,83.26,83.26,11783.0,74.2904,74.326,74.1834,74.1834,11783.0
2018-03-15 10:25:00,83.27,83.31,83.22,83.24,11715.0,74.1923,74.228,74.1478,74.1656,11715.0
2018-03-15 10:30:00,83.25,83.4,83.24,83.33,17808.0,74.1745,74.3082,74.1656,74.2458,17808.0
2018-03-15 10:35:00,83.34,83.37,83.19,83.21,9734.0,74.2547,74.2814,74.1211,74.1389,9734.0
2018-03-15 10:40:00,83.21,83.28,83.19,83.27,10916.0,74.1389,74.2013,74.1211,74.1923,10916.0
2018-03-15 10:45:00,83.28,83.45,83.24,83.41,11188.0,74.2013,74.3527,74.1656,74.3171,11188.0
2018-03-15 10:50:00,83.44,83.56,83.43,83.53,8477.0,74.3438,74.4507,74.3349,74.424,8477.0
2018-03-15 10:55:00,83.53,83.58,83.5,83.55,10049.0,74.424,74.4686,74.3973,74.4418,10049.0
2018-03-15 11:00:00,83.57,83.61,83.5,83.54,11623.0,74.4596,74.4953,74.3973,74.4329,11623.0
2018-03-15 11:05:00,83.54,83.66,83.54,83.66,7707.0,74.4329,74.5398,74.4329,74.5398,7707.0
2018-03-15 11:10:00,83.67,83.71,83.67,83.7,8203.0,74.5487,74.5844,74.5487,74.5755,8203.0
2018-03-15 11:15:00,83.72,83.73,83.64,83.7,8027.0,74.5933,74.6022,74.522,74.5755,8027.0
2018-03-15 11:20:00,83.72,83.76,83.7,83.73,8402.0,74.5933,74.6289,74.5755,74.6022,8402.0
2018-03-15 11:25:00,83.73,83.78,83.73,83.74,9494.0,74.6022,74.6467,74.6022,74.6111,9494.0
2018-03-15 11:30:00,83.75,83.91,83.74,83.8,22701.0,74.62,74.7626,74.6111,74.6646,22701.0
2018-03-15 11:35:00,83.81,83.83,83.78,83.83,5320.0,74.6735,74.6913,74.6467,74.6913,5320.0
2018-03-15 11:40:00,83.84,83.84,83.77,83.81,6033.0,74.7002,74.7002,74.6378,74.6735,6033.0
2018-03-15 11:45:00,83.82,83.88,83.82,83.86,6010.0,74.6824,74.7358,74.6824,74.718,6010.0
2018-03-15 11:50:00,83.86,83.9,83.79,83.8,7310.0,74.718,74.7537,74.6557,74.6646,7310.0
2018-03-15 11:55:00,83.77,83.86,83.73,83.86,7099.0,74.6378,74.718,74.6022,74.718,7099.0
2018-03-15 12:00:00,83.87,83.92,83.86,83.91,5635.0,74.7269,74.7715,74.718,74.7626,5635.0
2018-03-15 12:05:00,83.91,83.96,83.91,83.92,5300.0,74.7626,74.8071,74.7626,74.7715,5300.0
2018-03-15 12:10:00,83.91,83.92,83.89,83.92,4510.0,74.7626,74.7715,74.7448,74.7715,4510.0
2018-03-15 12:15:00,83.92,83.93,83.85,83.86,7016.0,74.7715,74.7804,74.7091,74.718,7016.0
2018-03-15 12:20:00,83.87,83.94,83.86,83.91,4400.0,74.7269,74.7893,74.718,74.7626,4400.0
2018-03-15 12:25:00,83.9,83.95,83.86,83.9,5431.0,74.7537,74.7982,74.718,74.7537,5431.0
2018-03-15 12:30:00,83.89,83.9,83.8,83.82,6257.0,74.7448,74.7537,74.6646,74.6824,6257.0
2018-03-15 12:35:00,83.83,83.91,83.83,83.87,4493.0,74.6913,74.7626,74.6913,74.7269,4493.0
2018-03-15 12:40:00,83.89,83.9,83.86,83.9,3530.0,74.7448,74.7537,74.718,74.7537,3530.0
2018-03-15 12:45:00,83.9,83.91,83.85,83.89,5136.0,74.7537,74.7626,74.7091,74.7448,5136.0
2018-03-15 12:50:00,83.89,83.96,83.87,83.9,7854.0,74.7448,74.8071,74.7269,74.7537,7854.0
2018-03-15 12:55:00,83.89,83.91,83.87,83.9,3692.0,74.7448,74.7626,74.7269,74.7537,3692.0
2018-03-15 13:00:00,83.91,83.96,83.86,83.96,12019.0,74.7626,74.8071,74.718,74.8071,12019.0
2018-03-15 13:05:00,83.95,83.99,83.94,83.99,6491.0,74.7982,74.8339,74.7893,74.8339,6491.0
2018-03-15 13:10:00,83.98,83.99,83.95,83.95,4902.0,74.8249,74.8339,74.7982,74.7982,4902.0
2018-03-15 13:15:00,83.94,83.94,83.85,83.86,7251.0,74.7893,74.7893,74.7091,74.718,7251.0
2018-03-15 13:20:00,83.87,83.93,83.87,83.91,6386.0,74.7269,74.7804,74.7269,74.7626,6386.0
2018-03-15 13:25:00,83.92,83.99,83.91,83.99,4980.0,74.7715,74.8339,74.7626,74.8339,4980.0
2018-03-15 13:30:00,83.99,84.06,83.97,84.02,14452.0,74.8339,74.8962,74.816,74.8606,14452.0
2018-03-15 13:35:00,84.03,84.04,84.02,84.04,3400.0,74.8695,74.8784,74.8606,74.8784,3400.0
2018-03-15 13:40:00,84.02,84.02,83.96,83.96,6834.0,74.8606,74.8606,74.8071,74.8071,6834.0
2018-03-15 13:45:00,83.97,83.97,83.86,83.88,14610.0,74.816,74.816,74.718,74.7358,14610.0
2018-03-15 13:50:00,83.89,83.92,83.85,83.91,4075.0,74.7448,74.7715,74.7091,74.7626,4075.0
2018-03-15 13:55:00,83.9,83.9,83.76,83.78,9384.0,74.7537,74.7537,74.6289,74.6467,9384.0
2018-03-15 14:00:00,83.77,83.89,83.77,83.89,5886.0,74.6378,74.7448,74.6378,74.7448,5886.0
2018-03-15 14:05:00,83.89,83.96,83.87,83.95,6571.0,74.7448,74.8071,74.7269,74.7982,6571.0
2018-03-15 14:10:00,83.95,83.99,83.92,83.95,6314.0,74.7982,74.8339,74.7715,74.7982,6314.0
2018-03-15 14:15:00,83.95,83.99,83.92,83.94,6624.0,74.7982,74.8339,74.7715,74.7893,6624.0
2018-03-15 14:20:00,83.92,83.94,83.91,83.91,6908.0,74.7715,74.7893,74.7626,74.7626,6908.0
2018-03-15 14:25:00,83.93,83.95,83.85,83.86,10416.0,74.7804,74.7982,74.7091,74.718,10416.0
2018-03-15 14:30:00,83.85,83.87,83.81,83.87,7848.0,74.7091,74.7269,74.6735,74.7269,7848.0
2018-03-15 14:35:00,83.87,83.94,83.86,83.91,9385.0,74.7269,74.7893,74.718,74.7626,9385.0
2018-03-15 14:40:00,83.91,83.91,83.81,83.82,11429.0,74.7626,74.7626,74.6735,74.6824,11429.0
2018-03-15 14:45:00,83.82,83.82,83.75,83.75,7833.0,74.6824,74.6824,74.62,74.62,7833.0
2018-03-15 14:50:00,83.76,83.85,83.76,83.84,6459.0,74.6289,74.7091,74.6289,74.7002,6459.0
2018-03-15 14:55:00,83.85,83.9,83.82,83.9,10039.0,74.7091,74.7537,74.6824,74.7537,10039.0
2018-03-15 15:00:00,83.91,83.92,83.87,83.88,5569.0,74.7626,74.7715,74.7269,74.7358,5569.0
2018-03-15 15:05:00,83.87,83.9,83.81,83.84,11101.0,74.7269,74.7537,74.6735,74.7002,11101.0
2018-03-15 15:10:00,83.85,83.85,83.79,83.8,11300.0,74.7091,74.7091,74.6557,74.6646,11300.0
2018-03-15 15:15:00,83.8,83.84,83.75,83.77,19449.0,74.6646,74.7002,74.62,74.6378,19449.0
2018-03-15 15:20:00,83.78,83.92,83.78,83.91,12109.0,74.6467,74.7715,74.6467,74.7626,12109.0
2018-03-15 15:25:00,83.91,83.98,83.91,83.97,7368.0,74.7626,74.8249,74.7626,74.816,7368.0
2018-03-15 15:30:00,83.96,83.96,83.86,83.88,19697.0,74.8071,74.8071,74.718,74.7358,19697.0
2018-03-15 15:35:00,83.89,83.94,83.88,83.89,12300.0,74.7448,74.7893,74.7358,74.7448,12300.0
2018-03-15 15:40:00,83.89,83.95,83.87,83.9,14327.0,74.7448,74.7982,74.7269,74.7537,14327.0
2018-03-15 15:45:00,83.9,83.95,83.9,83.95,30484.0,74.7537,74.7982,74.7537,74.7982,30484.0
2018-03-15 15:50:00,83.94,83.95,83.87,83.88,26693.0,74.7893,74.7982,74.7269,74.7358,26693.0
2018-03-15 15:55:00,83.88,83.95,83.85,83.85,71856.0,74.7358,74.7982,74.7091,74.7091,71856.0
2018-03-16 09:30:00,84.29,84.33,84.07,84.07,334985.0,75.1012,75.1368,74.9051,74.9051,334985.0
2018-03-16 09:35:00,84.03,84.1,83.9,83.94,8620.0,74.8695,74.9319,74.7537,74.7893,8620.0
2018-03-16 09:40:00,84.09,84.34,84.0,84.32,6600.0,74.923,75.1457,74.8428,75.1279,6600.0
2018-03-16 09:45:00,84.33,84.41,84.3,84.36,6011.0,75.1368,75.2081,75.1101,75.1635,6011.0
2018-03-16 09:50:00,84.41,84.43,84.19,84.22,5600.0,75.2081,75.2259,75.0121,75.0388,5600.0
2018-03-16 09:55:00,84.19,84.26,84.13,84.13,3385.0,75.0121,75.0744,74.9586,74.9586,3385.0
2018-03-16 10:00:00,84.17,84.23,84.14,84.18,3200.0,74.9942,75.0477,74.9675,75.0031,3200.0
2018-03-16 10:05:00,84.17,84.19,84.14,84.15,14915.0,74.9942,75.0121,74.9675,74.9764,14915.0
2018-03-16 10:10:00,84.15,84.19,84.12,84.16,4240.0,74.9764,75.0121,74.9497,74.9853,4240.0
2018-03-16 10:15:00,84.17,84.21,84.08,84.12,4486.0,74.9942,75.0299,74.914,74.9497,4486.0
2018-03-16 10:20:00,84.15,84.21,84.14,84.16,4125.0,74.9764,75.0299,74.9675,74.9853,4125.0
2018-03-16 10:25:00,84.16,84.23,84.12,84.17,6185.0,74.9853,75.0477,74.9497,74.9942,6185.0
2018-03-16 10:30:00,84.17,84.22,84.15,84.18,6655.0,74.9942,75.0388,74.9764,75.0031,6655.0
2018-03-16 10:35:00,84.2,84.25,84.18,84.24,4577.0,75.021,75.0655,75.0031,75.0566,4577.0
2018-03-16 10:40:00,84.26,84.29,84.21,84.24,7446.0,75.0744,75.1012,75.0299,75.0566,7446.0
2018-03-16 10:45:00,84.24,84.25,84.18,84.23,4020.0,75.0566,75.0655,75.0031,75.0477,4020.0
2018-03-16 10:50:00,84.21,84.32,84.2,84.29,5616.0,75.0299,75.1279,75.021,75.1012,5616.0
2018-03-16 10:55:00,84.27,84.28,84.22,84.26,3475.0,75.0833,75.0922,75.0388,75.0744,3475.0
2018-03-16 11:00:00,84.25,84.25,84.21,84.23,4600.0,75.0655,75.0655,75.0299,75.0477,4600.0
2018-03-16 11:05:00,84.22,84.23,84.19,84.22,5630.0,75.0388,75.0477,75.0121,75.0388,5630.0
2018-03-16 11:10:00,84.22,84.29,84.19,84.28,5815.0,75.0388,75.1012,75.0121,75.0922,5815.0
2018-03-16 11:15:00,84.29,84.36,84.29,84.35,4833.0,75.1012,75.1635,75.1012,75.1546,4833.0
2018-03-16 11:20:00,84.36,84.36,84.32,84.34,1700.0,75.1635,75.1635,75.1279,75.1457,1700.0
2018-03-16 11:25:00,84.34,84.4,84.3,84.39,9337.0,75.1457,75.1992,75.1101,75.1902,9337.0
2018-03-16 11:30:00,84.41,84.57,84.41,84.54,12990.0,75.2081,75.3506,75.2081,75.3239,12990.0
2018-03-16 11:35:00,84.52,84.55,84.46,84.46,6100.0,75.3061,75.3328,75.2526,75.2526,6100.0
2018-03-16 11:40:00,84.46,84.46,84.27,84.29,10847.0,75.2526,75.2526,75.0833,75.1012,10847.0
2018-03-16 11:45:00,84.29,84.35,84.29,84.32,8029.0,75.1012,75.1546,75.1012,75.1279,8029.0
2018-03-16 11:50:00,84.32,84.33,84.26,84.32,7157.0,75.1279,75.1368,75.0744,75.1279,7157.0
2018-03-16 11:55:00,84.32,84.32,84.21,84.22,4680.0,75.1279,75.1279,75.0299,75.0388,4680.0
2018-03-16 12:00:00,84.22,84.36,84.21,84.29,12600.0,75.0388,75.1635,75.0299,75.1012,12600.0
2018-03-16 12:05:00,84.26,84.27,84.16,84.19,4000.0,75.0744,75.0833,74.9853,75.0121,4000.0
2018-03-16 12:10:00,84.2,84.27,84.19,84.26,4537.0,75.021,75.0833,75.0121,75.0744,4537.0
2018-03-16 12:15:00,84.27,84.28,84.24,84.26,5201.0,75.0833,75.0922,75.0566,75.0744,5201.0
2018-03-16 12:20:00,84.23,84.26,84.19,84.2,4885.0,75.0477,75.0744,75.0121,75.021,4885.0
2018-03-16 12:25:00,84.2,84.23,84.18,84.18,5173.0,75.021,75.0477,75.0031,75.0031,5173.0
2018-03-16 12:30:00,84.14,84.21,84.09,84.11,20306.0,74.9675,75.0299,74.923,74.9408,20306.0
2018-03-16 12:35:00,84.11,84.23,84.11,84.2,21775.0,74.9408,75.0477,74.9408,75.021,21775.0
2018-03-16 12:40:00,84.2,84.29,84.19,84.28,19987.0,75.021,75.1012,75.0121,75.0922,19987.0
2018-03-16 12:45:00,84.29,84.29,84.21,84.25,9839.0,75.1012,75.1012,75.0299,75.0655,9839.0
2018-03-16 12:50:00,84.25,84.27,84.2,84.25,6420.0,75.0655,75.0833,75.021,75.0655,6420.0
2018-03-16 12:55:00,84.26,84.26,84.2,84.24,5823.0,75.0744,75.0744,75.021,75.0566,5823.0
2018-03-16 13:00:00,84.24,84.31,84.24,84.27,33701.0,75.0566,75.119,75.0566,75.0833,33701.0
2018-03-16 13:05:00,84.27,84.28,84.2,84.21,7827.0,75.0833,75.0922,75.021,75.0299,7827.0
2018-03-16 13:10:00,84.22,84.23,84.19,84.2,8917.0,75.0388,75.0477,75.0121,75.021,8917.0
2018-03-16 13:15:00,84.2,84.24,84.2,84.2,9013.0,75.021,75.0566,75.021,75.021,9013.0
2018-03-16 13:20:00,84.2,84.26,84.2,84.23,16766.0,75.021,75.0744,75.021,75.0477,16766.0
2018-03-16 13:25:00,84.23,84.23,84.13,84.13,9496.0,75.0477,75.0477,74.9586,74.9586,9496.0
2018-03-16 13:30:00,84.12,84.14,84.08,84.08,4377.0,74.9497,74.9675,74.914,74.914,4377.0
2018-03-16 13:35:00,84.1,84.12,84.09,84.09,3448.0,74.9319,74.9497,74.923,74.923,3448.0
2018-03-16 13:40:00,84.11,84.11,83.93,83.95,13541.0,74.9408,74.9408,74.7804,74.7982,13541.0
2018-03-16 13:45:00,83.96,83.96,83.89,83.92,4833.0,74.8071,74.8071,74.7448,74.7715,4833.0
2018-03-16 13:50:00,83.93,83.98,83.92,83.97,4400.0,74.7804,74.8249,74.7715,74.816,4400.0
2018-03-16 13:55:00,83.98,84.0,83.95,83.98,2318.0,74.8249,74.8428,74.7982,74.8249,2318.0
2018-03-16 14:00:00,84.0,84.02,83.99,84.0,5727.0,74.8428,74.8606,74.8339,74.8428,5727.0
2018-03-16 14:05:00,84.0,84.0,83.92,83.92,8649.0,74.8428,74.8428,74.7715,74.7715,8649.0
2018-03-16 14:10:00,83.93,83.94,83.85,83.94,5971.0,74.7804,74.7893,74.7091,74.7893,5971.0
2018-03-16 14:15:00,83.96,83.98,83.93,83.97,9540.0,74.8071,74.8249,74.7804,74.816,9540.0
2018-03-16 14:20:00,83.98,84.07,83.98,84.07,8549.0,74.8249,74.9051,74.8249,74.9051,8549.0
2018-03-16 14:25:00,84.08,84.29,84.06,84.19,46633.0,74.914,75.1012,74.8962,75.0121,46633.0
2018-03-16 14:30:00,84.17,84.18,84.12,84.12,11514.0,74.9942,75.0031,74.9497,74.9497,11514.0
2018-03-16 14:35:00,84.13,84.19,84.13,84.17,17636.0,74.9586,75.0121,74.9586,74.9942,17636.0
2018-03-16 14:40:00,84.16,84.24,84.15,84.24,10705.0,74.9853,75.0566,74.9764,75.0566,10705.0
2018-03-16 14:45:00,84.24,84.25,84.19,84.25,18805.0,75.0566,75.0655,75.0121,75.0655,18805.0
2018-03-16 14:50:00,84.25,84.29,84.24,84.27,10815.0,75.0655,75.1012,75.0566,75.0833,10815.0
2018-03-16 14:55:00,84.28,84.31,84.27,84.31,11810.0,75.0922,75.119,75.0833,75.119,11810.0
2018-03-16 15:00:00,84.3,84.37,84.29,84.35,10897.0,75.1101,75.1724,75.1012,75.1546,10897.0
2018-03-16 15:05:00,84.36,84.44,84.36,84.42,9085.0,75.1635,75.2348,75.1635,75.217,9085.0
2018-03-16 15:10:00,84.42,84.43,84.34,84.35,12433.0,75.217,75.2259,75.1457,75.1546,12433.0
2018-03-16 15:15:00,84.35,84.39,84.33,84.37,7610.0,75.1546,75.1902,75.1368,75.1724,7610.0
2018-03-16 15:20:00,84.39,84.42,84.37,84.38,14748.0,75.1902,75.217,75.1724,75.1813,14748.0
2018-03-16 15:25:00,84.39,84.55,84.38,84.53,16087.0,75.1902,75.3328,75.1813,75.315,16087.0
2018-03-16 15:30:00,84.53,84.58,84.5,84.55,18911.0,75.315,75.3595,75.2883,75.3328,18911.0
2018-03-16 15:35:00,84.55,84.59,84.49,84.53,15427.0,75.3328,75.3684,75.2793,75.315,15427.0
2018-03-16 15:40:00,84.53,84.54,84.5,84.53,16409.0,75.315,75.3239,75.2883,75.315,16409.0
2018-03-16 15:45:00,84.53,84.56,84.5,84.53,46218.0,75.315,75.3417,75.2883,75.315,46218.0
2018-03-16 15:50:00,84.53,84.57,84.51,84.52,58595.0,75.315,75.3506,75.2972,75.3061,58595.0
2018-03-16 15:55:00,84.51,84.53,84.32,84.32,168734.0,75.2972,75.315,75.1279,75.1279,168734.0
2018-03-19 09:30:00,84.32,84.79,84.26,84.68,36357.0,75.1279,75.5466,75.0744,75.4486,36357.0
2018-03-19 09:35:00,84.68,84.9,84.64,84.84,10653.0,75.4486,75.6447,75.413,75.5912,10653.0
2018-03-19 09:40:00,84.84,84.84,84.64,84.66,3200.0,75.5912,75.5912,75.413,75.4308,3200.0
2018-03-19 09:45:00,84.71,84.82,84.71,84.82,13252.0,75.4754,75.5734,75.4754,75.5734,13252.0
2018-03-19 09:50:00,84.82,84.95,84.82,84.89,12847.0,75.5734,75.6892,75.5734,75.6357,12847.0
2018-03-19 09:55:00,84.9,84.97,84.85,84.97,7897.0,75.6447,75.707,75.6001,75.707,7897.0
2018-03-19 10:00:00,84.95,84.97,84.78,84.85,13394.0,75.6892,75.707,75.5377,75.6001,13394.0
2018-03-19 10:05:00,84.87,84.94,84.87,84.92,6844.0,75.6179,75.6803,75.6179,75.6625,6844.0
2018-03-19 10:10:00,84.9,84.96,84.84,84.87,9224.0,75.6447,75.6981,75.5912,75.6179,9224.0
2018-03-19 10:15:00,84.89,84.98,84.88,84.92,7462.0,75.6357,75.7159,75.6268,75.6625,7462.0
2018-03-19 10:20:00,84.94,84.99,84.93,84.99,10209.0,75.6803,75.7248,75.6714,75.7248,10209.0
2018-03-19 10:25:00,84.99,85.02,84.98,85.0,19386.0,75.7248,75.7516,75.7159,75.7338,19386.0
2018-03-19 10:30:00,85.0,85.14,85.0,85.01,9933.0,75.7338,75.8585,75.7338,75.7427,9933.0
2018-03-19 10:35:00,85.0,85.0,84.93,84.94,6149.0,75.7338,75.7338,75.6714,75.6803,6149.0
2018-03-19 10:40:00,84.95,84.97,84.81,84.82,14458.0,75.6892,75.707,75.5645,75.5734,14458.0
2018-03-19 10:45:00,84.79,84.85,84.77,84.83,16429.0,75.5466,75.6001,75.5288,75.5823,16429.0
2018-03-19 10:50:00,84.83,84.84,84.78,84.81,11135.0,75.5823,75.5912,75.5377,75.5645,11135.0
2018-03-19 10:55:00,84.8,84.81,84.69,84.69,6417.0,75.5556,75.5645,75.4575,75.4575,6417.0
2018-03-19 11:00:00,84.68,84.82,84.68,84.8,18886.0,75.4486,75.5734,75.4486,75.5556,18886.0
2018-03-19 11:05:00,84.8,84.88,84.79,84.87,10494.0,75.5556,75.6268,75.5466,75.6179,10494.0
2018-03-19 11:10:00,84.88,84.95,84.83,84.84,6574.0,75.6268,75.6892,75.5823,75.5912,6574.0
2018-03-19 11:15:00,84.81,84.83,84.75,84.8,7529.0,75.5645,75.5823,75.511,75.5556,7529.0
2018-03-19 11:20:00,84.79,84.97,84.76,84.93,15483.0,75.5466,75.707,75.5199,75.6714,15483.0
2018-03-19 11:25:00,84.93,85.01,84.93,85.0,11783.0,75.6714,75.7427,75.6714,75.7338,11783.0
2018-03-19 11:30:00,85.0,85.05,84.96,84.98,30894.0,75.7338,75.7783,75.6981,75.7159,30894.0
2018-03-19 11:35:00,84.96,85.0,84.93,84.99,9543.0,75.6981,75.7338,75.6714,75.7248,9543.0
2018-03-19 11:40:00,84.97,84.98,84.91,84.93,13913.0,75.707,75.7159,75.6536,75.6714,13913.0
2018-03-19 11:45:00,84.91,84.95,84.89,84.93,11256.0,75.6536,75.6892,75.6357,75.6714,11256.0
2018-03-19 11:50:00,84.91,84.93,84.83,84.85,12600.0,75.6536,75.6714,75.5823,75.6001,12600.0
2018-03-19 11:55:00,84.83,84.87,84.72,84.76,12872.0,75.5823,75.6179,75.4843,75.5199,12872.0
2018-03-19 12:00:00,84.77,84.81,84.67,84.69,11261.0,75.5288,75.5645,75.4397,75.4575,11261.0
2018-03-19 12:05:00,84.69,84.76,84.69,84.7,12530.0,75.4575,75.5199,75.4575,75.4665,12530.0
2018-03-19 12:10:00,84.69,84.7,84.6,84.62,11002.0,75.4575,75.4665,75.3774,75.3952,11002.0
2018-03-19 12:15:00,84.62,84.63,84.48,84.51,17265.0,75.3952,75.4041,75.2704,75.2972,17265.0
2018-03-19 12:20:00,84.51,84.58,84.43,84.56,17981.0,75.2972,75.3595,75.2259,75.3417,17981.0
2018-03-19 12:25:00,84.56,84.59,84.5,84.59,14871.0,75.3417,75.3684,75.2883,75.3684,14871.0
2018-03-19 12:30:00,84.58,84.61,84.48,84.48,9700.0,75.3595,75.3863,75.2704,75.2704,9700.0
2018-03-19 12:35:00,84.49,84.52,84.46,84.46,9601.0,75.2793,75.3061,75.2526,75.2526,9601.0
2018-03-19 12:40:00,84.46,84.49,84.41,84.41,7940.0,75.2526,75.2793,75.2081,75.2081,7940.0
2018-03-19 12:45:00,84.41,84.42,84.33,84.38,10452.0,75.2081,75.217,75.1368,75.1813,10452.0
2018-03-19 12:50:00,84.38,84.39,84.34,84.39,13359.0,75.1813,75.1902,75.1457,75.1902,13359.0
2018-03-19 12:55:00,84.4,84.55,84.4,84.52,23807.0,75.1992,75.3328,75.1992,75.3061,23807.0
2018-03-19 13:00:00,84.51,84.53,84.31,84.32,10993.0,75.2972,75.315,75.119,75.1279,10993.0
2018-03-19 13:05:00,84.29,84.38,84.13,84.18,31480.0,75.1012,75.1813,74.9586,75.0031,31480.0
2018-03-19 13:10:00,84.17,84.17,84.11,84.16,3753.0,74.9942,74.9942,74.9408,74.9853,3753.0
2018-03-19 13:15:00,84.15,84.22,84.14,84.17,11379.0,74.9764,75.0388,74.9675,74.9942,11379.0
2018-03-19 13:20:00,84.17,84.18,84.08,84.09,12950.0,74.9942,75.0031,74.914,74.923,12950.0
2018-03-19 13:25:00,84.08,84.08,83.94,84.04,22828.0,74.914,74.914,74.7893,74.8784,22828.0
2018-03-19 13:30:00,84.04,84.07,83.97,83.98,15151.0,74.8784,74.9051,74.816,74.8249,15151.0
2018-03-19 13:35:00,83.97,84.07,83.93,84.06,38881.0,74.816,74.9051,74.7804,74.8962,38881.0
2018-03-19 13:40:00,84.06,84.12,84.05,84.11,30562.0,74.8962,74.9497,74.8873,74.9408,30562.0
2018-03-19 13:45:00,84.12,84.18,84.1,84.15,18452.0,74.9497,75.0031,74.9319,74.9764,18452.0
2018-03-19 13:50:00,84.14,84.17,84.1,84.14,16221.0,74.9675,74.9942,74.9319,74.9675,16221.0
2018-03-19 13:55:00,84.14,84.23,84.12,84.21,18596.0,74.9675,75.0477,74.9497,75.0299,18596.0
2018-03-19 14:00:00,84.21,84.24,84.11,84.12,19662.0,75.0299,75.0566,74.9408,74.9497,19662.0
2018-03-19 14:05:00,84.11,84.13,84.05,84.1,12573.0,74.9408,74.9586,74.8873,74.9319,12573.0
2018-03-19 14:10:00,84.09,84.13,84.05,84.08,13925.0,74.923,74.9586,74.8873,74.914,13925.0
2018-03-19 14:15:00,84.08,84.09,84.0,84.0,14845.0,74.914,74.923,74.8428,74.8428,14845.0
2018-03-19 14:20:00,84.02,84.02,83.91,83.91,13046.0,74.8606,74.8606,74.7626,74.7626,13046.0
2018-03-19 14:25:00,83.92,84.04,83.91,84.04,10842.0,74.7715,74.8784,74.7626,74.8784,10842.0
2018-03-19 14:30:00,84.03,84.03,83.85,83.86,30301.0,74.8695,74.8695,74.7091,74.718,30301.0
2018-03-19 14:35:00,83.87,83.88,83.72,83.73,21318.0,74.7269,74.7358,74.5933,74.6022,21318.0
2018-03-19 14:40:00,83.75,83.75,83.64,83.74,10654.0,74.62,74.62,74.522,74.6111,10654.0
2018-03-19 14:45:00,83.77,83.84,83.75,83.79,9737.0,74.6378,74.7002,74.62,74.6557,9737.0
2018-03-19 14:50:00,83.77,84.01,83.72,83.98,46882.0,74.6378,74.8517,74.5933,74.8249,46882.0
2018-03-19 14:55:00,84.01,84.1,83.99,84.0,18856.0,74.8517,74.9319,74.8339,74.8428,18856.0
2018-03-19 15:00:00,84.02,84.11,83.99,84.07,36109.0,74.8606,74.9408,74.8339,74.9051,36109.0
2018-03-19 15:05:00,84.07,84.14,84.02,84.06,69481.0,74.9051,74.9675,74.8606,74.8962,69481.0
2018-03-19 15:10:00,84.05,84.08,83.91,84.01,65245.0,74.8873,74.914,74.7626,74.8517,65245.0
2018-03-19 15:15:00,84.01,84.22,83.99,84.19,25575.0,74.8517,75.0388,74.8339,75.0121,25575.0
2018-03-19 15:20:00,84.19,84.26,84.17,84.2,40728.0,75.0121,75.0744,74.9942,75.021,40728.0
2018-03-19 15:25:00,84.2,84.25,84.17,84.21,54588.0,75.021,75.0655,74.9942,75.0299,54588.0
2018-03-19 15:30:00,84.21,84.23,84.18,84.2,71714.0,75.0299,75.0477,75.0031,75.021,71714.0
2018-03-19 15:35:00,84.2,84.31,84.19,84.27,59956.0,75.021,75.119,75.0121,75.0833,59956.0
2018-03-19 15:40:00,84.27,84.34,84.19,84.3,66055.0,75.0833,75.1457,75.0121,75.1101,66055.0
2018-03-19 15:45:00,84.29,84.44,84.23,84.23,111493.0,75.1012,75.2348,75.0477,75.0477,111493.0
2018-03-19 15:50:00,84.23,84.37,84.2,84.37,79566.0,75.0477,75.1724,75.021,75.1724,79566.0
2018-03-19 15:55:00,84.36,84.48,84.36,84.41,164004.0,75.1635,75.2704,75.1635,75.2081,164004.0
2018-03-20 09:30:00,84.5,84.87,84.49,84.87,85965.0,75.2883,75.6179,75.2793,75.6179,85965.0
2018-03-20 09:35:00,84.89,84.89,84.52,84.52,6708.0,75.6357,75.6357,75.3061,75.3061,6708.0
2018-03-20 09:40:00,84.55,84.7,84.51,84.6,6934.0,75.3328,75.4665,75.2972,75.3774,6934.0
2018-03-20 09:45:00,84.58,84.68,84.58,84.62,4959.0,75.3595,75.4486,75.3595,75.3952,4959.0
2018-03-20 09:50:00,84.61,84.77,84.6,84.77,6244.0,75.3863,75.5288,75.3774,75.5288,6244.0
2018-03-20 09:55:00,84.76,84.8,84.69,84.78,16694.0,75.5199,75.5556,75.4575,75.5377,16694.0
2018-03-20 10:00:00,84.78,84.89,84.76,84.84,13864.0,75.5377,75.6357,75.5199,75.5912,13864.0
2018-03-20 10:05:00,84.84,84.89,84.78,84.86,14780.0,75.5912,75.6357,75.5377,75.609,14780.0
2018-03-20 10:10:00,84.86,84.87,84.7,84.73,13541.0,75.609,75.6179,75.4665,75.4932,13541.0
2018-03-20 10:15:00,84.73,84.84,84.7,84.84,15282.0,75.4932,75.5912,75.4665,75.5912,15282.0
2018-03-20 10:20:00,84.82,84.92,84.8,84.86,8167.0,75.5734,75.6625,75.5556,75.609,8167.0
2018-03-20 10:25:00,84.86,84.98,84.79,84.98,11791.0,75.609,75.7159,75.5466,75.7159,11791.0
2018-03-20 10:30:00,84.99,85.11,84.96,84.99,9457.0,75.7248,75.8318,75.6981,75.7248,9457.0
2018-03-20 10:35:00,84.97,84.99,84.9,84.94,10038.0,75.707,75.7248,75.6447,75.6803,10038.0
2018-03-20 10:40:00,84.96,85.0,84.91,84.92,11920.0,75.6981,75.7338,75.6536,75.6625,11920.0
2018-03-20 10:45:00,84.91,84.99,84.88,84.88,9623.0,75.6536,75.7248,75.6268,75.6268,9623.0
2018-03-20 10:50:00,84.87,84.91,84.83,84.91,8648.0,75.6179,75.6536,75.5823,75.6536,8648.0
2018-03-20 10:55:00,84.92,85.05,84.9,85.05,17864.0,75.6625,75.7783,75.6447,75.7783,17864.0
2018-03-20 11:00:00,85.05,85.06,84.98,85.02,25453.0,75.7783,75.7872,75.7159,75.7516,25453.0
2018-03-20 11:05:00,85.01,85.03,84.95,85.03,15324.0,75.7427,75.7605,75.6892,75.7605,15324.0
2018-03-20 11:10:00,85.02,85.05,84.92,84.97,21020.0,75.7516,75.7783,75.6625,75.707,21020.0
2018-03-20 11:15:00,84.97,84.98,84.92,84.96,18369.0,75.707,75.7159,75.6625,75.6981,18369.0
2018-03-20 11:20:00,84.96,85.07,84.95,85.02,13084.0,75.6981,75.7961,75.6892,75.7516,13084.0
2018-03-20 11:25:00,85.0,85.06,85.0,85.03,7967.0,75.7338,75.7872,75.7338,75.7605,7967.0
2018-03-20 11:30:00,85.06,85.06,84.99,85.0,10033.0,75.7872,75.7872,75.7248,75.7338,10033.0
2018-03-20 11:35:00,85.0,85.05,85.0,85.04,4300.0,75.7338,75.7783,75.7338,75.7694,4300.0
2018-03-20 11:40:00,85.05,85.05,84.98,85.0,7130.0,75.7783,75.7783,75.7159,75.7338,7130.0
2018-03-20 11:45:00,85.01,85.01,84.97,84.99,9612.0,75.7427,75.7427,75.707,75.7248,9612.0
2018-03-20 11:50:00,85.0,85.05,84.95,84.96,7021.0,75.7338,75.7783,75.6892,75.6981,7021.0
2018-03-20 11:55:00,84.96,85.06,84.96,85.04,16962.0,75.6981,75.7872,75.6981,75.7694,16962.0
2018-03-20 12:00:00,85.04,85.04,84.98,85.01,8490.0,75.7694,75.7694,75.7159,75.7427,8490.0
2018-03-20 12:05:00,85.01,85.03,84.94,84.96,10663.0,75.7427,75.7605,75.6803,75.6981,10663.0
2018-03-20 12:10:00,84.95,85.05,84.95,85.02,7841.0,75.6892,75.7783,75.6892,75.7516,7841.0
2018-03-20 12:15:00,85.01,85.05,85.0,85.02,5502.0,75.7427,75.7783,75.7338,75.7516,5502.0
2018-03-20 12:20:00,85.02,85.05,84.96,84.97,7007.0,75.7516,75.7783,75.6981,75.707,7007.0
2018-03-20 12:25:00,84.98,84.98,84.95,84.95,10050.0,75.7159,75.7159,75.6892,75.6892,10050.0
2018-03-20 12:30:00,84.95,85.04,84.95,84.97,11837.0,75.6892,75.7694,75.6892,75.707,11837.0
2018-03-20 12:35:00,84.97,84.98,84.83,84.83,7200.0,75.707,75.7159,75.5823,75.5823,7200.0
2018-03-20 12:40:00,84.83,84.88,84.83,84.85,9684.0,75.5823,75.6268,75.5823,75.6001,9684.0
2018-03-20 12:45:00,84.84,84.92,84.84,84.86,17975.0,75.5912,75.6625,75.5912,75.609,17975.0
2018-03-20 12:50:00,84.87,84.9,84.84,84.9,15763.0,75.6179,75.6447,75.5912,75.6447,15763.0
2018-03-20 12:55:00,84.91,84.92,84.88,84.89,10809.0,75.6536,75.6625,75.6268,75.6357,10809.0
2018-03-20 13:00:00,84.89,84.97,84.89,84.93,7351.0,75.6357,75.707,75.6357,75.6714,7351.0
2018-03-20 13:05:00,84.94,84.96,84.93,84.93,5710.0,75.6803,75.6981,75.6714,75.6714,5710.0
2018-03-20 13:10:00,84.94,84.97,84.93,84.93,4687.0,75.6803,75.707,75.6714,75.6714,4687.0
2018-03-20 13:15:00,84.93,84.93,84.89,84.9,9509.0,75.6714,75.6714,75.6357,75.6447,9509.0
2018-03-20 13:20:00,84.89,84.95,84.88,84.93,13713.0,75.6357,75.6892,75.6268,75.6714,13713.0
2018-03-20 13:25:00,84.92,84.92,84.88,84.91,6202.0,75.6625,75.6625,75.6268,75.6536,6202.0
2018-03-20 13:30:00,84.9,84.92,84.87,84.89,25772.0,75.6447,75.6625,75.6179,75.6357,25772.0
2018-03-20 13:35:00,84.89,84.9,84.83,84.9,26612.0,75.6357,75.6447,75.5823,75.6447,26612.0
2018-03-20 13:40:00,84.91,84.94,84.89,84.91,7606.0,75.6536,75.6803,75.6357,75.6536,7606.0
2018-03-20 13:45:00,84.89,84.92,84.88,84.92,13022.0,75.6357,75.6625,75.6268,75.6625,13022.0
2018-03-20 13:50:00,84.92,84.93,84.88,84.89,12221.0,75.6625,75.6714,75.6268,75.6357,12221.0
2018-03-20 13:55:00,84.9,84.9,84.83,84.83,19831.0,75.6447,75.6447,75.5823,75.5823,19831.0
2018-03-20 14:00:00,84.82,84.9,84.74,84.87,13907.0,75.5734,75.6447,75.5021,75.6179,13907.0
2018-03-20 14:05:00,84.88,84.89,84.83,84.84,6979.0,75.6268,75.6357,75.5823,75.5912,6979.0
2018-03-20 14:10:00,84.85,84.89,84.82,84.88,14132.0,75.6001,75.6357,75.5734,75.6268,14132.0
2018-03-20 14:15:00,84.88,84.93,84.88,84.93,6615.0,75.6268,75.6714,75.6268,75.6714,6615.0
2018-03-20 14:20:00,84.92,84.98,84.9,84.97,9489.0,75.6625,75.7159,75.6447,75.707,9489.0
2018-03-20 14:25:00,84.97,85.03,84.96,85.03,10080.0,75.707,75.7605,75.6981,75.7605,10080.0
2018-03-20 14:30:00,85.03,85.05,85.01,85.02,14110.0,75.7605,75.7783,75.7427,75.7516,14110.0
2018-03-20 14:35:00,85.02,85.05,84.96,85.01,19913.0,75.7516,75.7783,75.6981,75.7427,19913.0
2018-03-20 14:40:00,84.99,85.08,84.98,85.06,11869.0,75.7248,75.805,75.7159,75.7872,11869.0
2018-03-20 14:45:00,85.09,85.13,85.07,85.13,9845.0,75.8139,75.8496,75.7961,75.8496,9845.0
2018-03-20 14:50:00,85.13,85.13,85.07,85.11,12732.0,75.8496,75.8496,75.7961,75.8318,12732.0
2018-03-20 14:55:00,85.11,85.14,84.97,85.0,11127.0,75.8318,75.8585,75.707,75.7338,11127.0
2018-03-20 15:00:00,85.02,85.07,85.0,85.06,5170.0,75.7516,75.7961,75.7338,75.7872,5170.0
2018-03-20 15:05:00,85.07,85.09,85.04,85.06,7918.0,75.7961,75.8139,75.7694,75.7872,7918.0
2018-03-20 15:10:00,85.06,85.09,85.01,85.09,6683.0,75.7872,75.8139,75.7427,75.8139,6683.0
2018-03-20 15:15:00,85.08,85.08,85.0,85.0,9989.0,75.805,75.805,75.7338,75.7338,9989.0
2018-03-20 15:20:00,85.01,85.06,85.01,85.02,13326.0,75.7427,75.7872,75.7427,75.7516,13326.0
2018-03-20 15:25:00,85.01,85.05,84.99,85.04,16082.0,75.7427,75.7783,75.7248,75.7694,16082.0
2018-03-20 15:30:00,85.04,85.09,85.04,85.04,23644.0,75.7694,75.8139,75.7694,75.7694,23644.0
2018-03-20 15:35:00,85.04,85.05,84.9,85.0,41745.0,75.7694,75.7783,75.6447,75.7338,41745.0
2018-03-20 15:40:00,85.0,85.0,84.84,84.9,41697.0,75.7338,75.7338,75.5912,75.6447,41697.0
2018-03-20 15:45:00,84.9,84.99,84.88,84.98,52561.0,75.6447,75.7248,75.6268,75.7159,52561.0
2018-03-20 15:50:00,84.98,84.99,84.92,84.96,38065.0,75.7159,75.7248,75.6625,75.6981,38065.0
2018-03-20 15:55:00,84.95,84.97,84.91,84.94,74162.0,75.6892,75.707,75.6536,75.6803,74162.0
2018-03-21 09:30:00,84.94,85.19,84.93,85.07,20636.0,75.6803,75.903,75.6714,75.7961,20636.0
2018-03-21 09:35:00,85.01,85.02,84.91,84.93,16166.0,75.7427,75.7516,75.6536,75.6714,16166.0
2018-03-21 09:40:00,84.93,85.02,84.9,84.93,28829.0,75.6714,75.7516,75.6447,75.6714,28829.0
2018-03-21 09:45:00,84.93,85.0,84.83,84.89,17652.0,75.6714,75.7338,75.5823,75.6357,17652.0
2018-03-21 09:50:00,84.86,84.87,84.8,84.81,3806.0,75.609,75.6179,75.5556,75.5645,3806.0
2018-03-21 09:55:00,84.82,84.93,84.82,84.88,17089.0,75.5734,75.6714,75.5734,75.6268,17089.0
2018-03-21 10:00:00,84.88,84.9,84.76,84.9,10862.0,75.6268,75.6447,75.5199,75.6447,10862.0
2018-03-21 10:05:00,84.9,84.96,84.84,84.95,8500.0,75.6447,75.6981,75.5912,75.6892,8500.0
2018-03-21 10:10:00,84.95,84.96,84.83,84.89,4344.0,75.6892,75.6981,75.5823,75.6357,4344.0
2018-03-21 10:15:00,84.91,84.95,84.72,84.76,39369.0,75.6536,75.6892,75.4843,75.5199,39369.0
2018-03-21 10:20:00,84.75,84.79,84.65,84.71,14376.0,75.511,75.5466,75.4219,75.4754,14376.0
2018-03-21 10:25:00,84.71,84.77,84.67,84.75,9700.0,75.4754,75.5288,75.4397,75.511,9700.0
2018-03-21 10:30:00,84.74,84.79,84.73,84.74,3400.0,75.5021,75.5466,75.4932,75.5021,3400.0
2018-03-21 10:35:00,84.75,84.8,84.69,84.79,8214.0,75.511,75.5556,75.4575,75.5466,8214.0
2018-03-21 10:40:00,84.85,84.85,84.8,84.84,20760.0,75.6001,75.6001,75.5556,75.5912,20760.0
2018-03-21 10:45:00,84.83,84.84,84.77,84.79,10047.0,75.5823,75.5912,75.5288,75.5466,10047.0
2018-03-21 10:50:00,84.77,84.83,84.76,84.8,13602.0,75.5288,75.5823,75.5199,75.5556,13602.0
2018-03-21 10:55:00,84.79,84.81,84.7,84.7,26077.0,75.5466,75.5645,75.4665,75.4665,26077.0
2018-03-21 11:00:00,84.7,84.7,84.58,84.62,5705.0,75.4665,75.4665,75.3595,75.3952,5705.0
2018-03-21 11:05:00,84.61,84.63,84.58,84.63,8574.0,75.3863,75.4041,75.3595,75.4041,8574.0
2018-03-21 11:10:00,84.6,84.62,84.58,84.58,3800.0,75.3774,75.3952,75.3595,75.3595,3800.0
2018-03-21 11:15:00,84.58,84.71,84.58,84.67,8429.0,75.3595,75.4754,75.3595,75.4397,8429.0
2018-03-21 11:20:00,84.65,84.65,84.62,84.65,3956.0,75.4219,75.4219,75.3952,75.4219,3956.0
2018-03-21 11:25:00,84.63,84.63,84.56,84.6,4018.0,75.4041,75.4041,75.3417,75.3774,4018.0
2018-03-21 11:30:00,84.61,84.69,84.59,84.69,4500.0,75.3863,75.4575,75.3684,75.4575,4500.0
2018-03-21 11:35:00,84.69,84.76,84.68,84.75,3846.0,75.4575,75.5199,75.4486,75.511,3846.0
2018-03-21 11:40:00,84.75,84.78,84.73,84.75,7035.0,75.511,75.5377,75.4932,75.511,7035.0
2018-03-21 11:45:00,84.74,84.79,84.73,84.77,5999.0,75.5021,75.5466,75.4932,75.5288,5999.0
2018-03-21 11:50:00,84.77,84.9,84.75,84.9,5400.0,75.5288,75.6447,75.511,75.6447,5400.0
2018-03-21 11:55:00,84.97,84.97,84.82,84.83,7752.0,75.707,75.707,75.5734,75.5823,7752.0
2018-03-21 12:00:00,84.82,84.83,84.77,84.83,3700.0,75.5734,75.5823,75.5288,75.5823,3700.0
2018-03-21 12:05:00,84.82,84.86,84.8,84.86,3201.0,75.5734,75.609,75.5556,75.609,3201.0
2018-03-21 12:10:00,84.85,84.86,84.82,84.84,2507.0,75.6001,75.609,75.5734,75.5912,2507.0
2018-03-21 12:15:00,84.85,84.9,84.82,84.89,6065.0,75.6001,75.6447,75.5734,75.6357,6065.0
2018-03-21 12:20:00,84.88,84.89,84.84,84.86,7348.0,75.6268,75.6357,75.5912,75.609,7348.0
2018-03-21 12:25:00,84.85,84.85,84.82,84.85,4300.0,75.6001,75.6001,75.5734,75.6001,4300.0
2018-03-21 12:30:00,84.85,84.85,84.79,84.79,2885.0,75.6001,75.6001,75.5466,75.5466,2885.0
2018-03-21 12:35:00,84.79,84.83,84.79,84.82,1531.0,75.5466,75.5823,75.5466,75.5734,1531.0
2018-03-21 12:40:00,84.83,84.89,84.8,84.8,5000.0,75.5823,75.6357,75.5556,75.5556,5000.0
2018-03-21 12:45:00,84.8,84.82,84.8,84.81,1600.0,75.5556,75.5734,75.5556,75.5645,1600.0
2018-03-21 12:50:00,84.8,84.83,84.78,84.83,3333.0,75.5556,75.5823,75.5377,75.5823,3333.0
2018-03-21 12:55:00,84.84,84.84,84.8,84.82,2309.0,75.5912,75.5912,75.5556,75.5734,2309.0
2018-03-21 13:00:00,84.86,84.87,84.79,84.8,6762.0,75.609,75.6179,75.5466,75.5556,6762.0
2018-03-21 13:05:00,84.8,84.81,84.76,84.76,2399.0,75.5556,75.5645,75.5199,75.5199,2399.0
2018-03-21 13:10:00,84.75,84.77,84.75,84.75,1947.0,75.511,75.5288,75.511,75.511,1947.0
2018-03-21 13:15:00,84.76,84.78,84.75,84.75,4300.0,75.5199,75.5377,75.511,75.511,4300.0
2018-03-21 13:20:00,84.77,84.78,84.74,84.76,2600.0,75.5288,75.5377,75.5021,75.5199,2600.0
2018-03-21 13:25:00,84.76,84.81,84.75,84.77,4376.0,75.5199,75.5645,75.511,75.5288,4376.0
2018-03-21 13:30:00,84.77,84.81,84.77,84.81,2164.0,75.5288,75.5645,75.5288,75.5645,2164.0
2018-03-21 13:35:00,84.81,84.81,84.73,84.75,11301.0,75.5645,75.5645,75.4932,75.511,11301.0
2018-03-21 13:40:00,84.76,84.83,84.75,84.76,20613.0,75.5199,75.5823,75.511,75.5199,20613.0
2018-03-21 13:45:00,84.77,84.8,84.76,84.77,12703.0,75.5288,75.5556,75.5199,75.5288,12703.0
2018-03-21 13:50:00,84.77,84.82,84.76,84.81,3801.0,75.5288,75.5734,75.5199,75.5645,3801.0
2018-03-21 13:55:00,84.81,84.92,84.8,84.86,7999.0,75.5645,75.6625,75.5556,75.609,7999.0
2018-03-21 14:00:00,84.87,85.22,84.7,84.85,53599.0,75.6179,75.9298,75.4665,75.6001,53599.0
2018-03-21 14:05:00,84.9,85.13,84.89,85.09,13920.0,75.6447,75.8496,75.6357,75.8139,13920.0
2018-03-21 14:10:00,85.07,85.09,84.94,85.02,6585.0,75.7961,75.8139,75.6803,75.7516,6585.0
2018-03-21 14:15:00,85.05,85.21,85.05,85.16,12120.0,75.7783,75.9209,75.7783,75.8763,12120.0
2018-03-21 14:20:00,85.17,85.19,85.01,85.08,6482.0,75.8852,75.903,75.7427,75.805,6482.0
2018-03-21 14:25:00,85.08,85.09,84.9,84.95,13990.0,75.805,75.8139,75.6447,75.6892,13990.0
2018-03-21 14:30:00,84.98,85.1,84.92,85.1,11286.0,75.7159,75.8228,75.6625,75.8228,11286.0
2018-03-21 14:35:00,85.06,85.06,84.84,84.84,13300.0,75.7872,75.7872,75.5912,75.5912,13300.0
2018-03-21 14:40:00,84.83,84.89,84.72,84.82,14562.0,75.5823,75.6357,75.4843,75.5734,14562.0
2018-03-21 14:45:00,84.81,84.81,84.68,84.69,9856.0,75.5645,75.5645,75.4486,75.4575,9856.0
2018-03-21 14:50:00,84.7,84.7,84.55,84.61,16278.0,75.4665,75.4665,75.3328,75.3863,16278.0
2018-03-21 14:55:00,84.66,84.75,84.65,84.74,11330.0,75.4308,75.511,75.4219,75.5021,11330.0
2018-03-21 15:00:00,84.73,84.85,84.69,84.79,11642.0,75.4932,75.6001,75.4575,75.5466,11642.0
2018-03-21 15:05:00,84.83,84.85,84.65,84.81,10037.0,75.5823,75.6001,75.4219,75.5645,10037.0
2018-03-21 15:10:00,84.84,85.02,84.75,85.02,13303.0,75.5912,75.7516,75.511,75.7516,13303.0
2018-03-21 15:15:00,85.05,85.05,84.89,84.92,12190.0,75.7783,75.7783,75.6357,75.6625,12190.0
2018-03-21 15:20:00,84.91,84.98,84.86,84.93,11687.0,75.6536,75.7159,75.609,75.6714,11687.0
2018-03-21 15:25:00,84.93,84.93,84.77,84.8,20424.0,75.6714,75.6714,75.5288,75.5556,20424.0
2018-03-21 15:30:00,84.8,84.81,84.76,84.77,19157.0,75.5556,75.5645,75.5199,75.5288,19157.0
2018-03-21 15:35:00,84.78,84.85,84.74,84.75,15194.0,75.5377,75.6001,75.5021,75.511,15194.0
2018-03-21 15:40:00,84.74,84.76,84.57,84.59,37352.0,75.5021,75.5199,75.3506,75.3684,37352.0
2018-03-21 15:45:00,84.59,84.76,84.57,84.74,51147.0,75.3684,75.5199,75.3506,75.5021,51147.0
2018-03-21 15:50:00,84.71,84.72,84.59,84.61,109098.0,75.4754,75.4843,75.3684,75.3863,109098.0
2018-03-21 15:55:00,84.61,84.61,84.48,84.49,137235.0,75.3863,75.3863,75.2704,75.2793,137235.0
2018-03-22 09:30:00,83.96,83.96,83.84,83.94,14094.0,74.8071,74.8071,74.7002,74.7893,14094.0
2018-03-22 09:35:00,83.91,84.03,83.84,83.98,8019.0,74.7626,74.8695,74.7002,74.8249,8019.0
2018-03-22 09:40:00,83.95,84.1,83.85,83.9,17222.0,74.7982,74.9319,74.7091,74.7537,17222.0
2018-03-22 09:45:00,83.88,83.94,83.75,83.93,8616.0,74.7358,74.7893,74.62,74.7804,8616.0
2018-03-22 09:50:00,83.91,83.93,83.86,83.91,6622.0,74.7626,74.7804,74.718,74.7626,6622.0
2018-03-22 09:55:00,83.92,84.01,83.71,83.71,11408.0,74.7715,74.8517,74.5844,74.5844,11408.0
2018-03-22 10:00:00,83.72,83.86,83.69,83.77,11204.0,74.5933,74.718,74.5666,74.6378,11204.0
2018-03-22 10:05:00,83.79,83.86,83.73,83.84,6835.0,74.6557,74.718,74.6022,74.7002,6835.0
2018-03-22 10:10:00,83.86,84.06,83.81,84.02,5034.0,74.718,74.8962,74.6735,74.8606,5034.0
2018-03-22 10:15:00,84.05,84.14,83.99,84.11,15202.0,74.8873,74.9675,74.8339,74.9408,15202.0
2018-03-22 10:20:00,84.1,84.1,84.01,84.01,16646.0,74.9319,74.9319,74.8517,74.8517,16646.0
2018-03-22 10:25:00,84.03,84.07,84.0,84.03,10440.0,74.8695,74.9051,74.8428,74.8695,10440.0
2018-03-22 10:30:00,84.02,84.04,83.89,84.04,18490.0,74.8606,74.8784,74.7448,74.8784,18490.0
2018-03-22 10:35:00,84.03,84.08,83.96,84.08,5202.0,74.8695,74.914,74.8071,74.914,5202.0
2018-03-22 10:40:00,84.06,84.08,83.98,84.01,12181.0,74.8962,74.914,74.8249,74.8517,12181.0
2018-03-22 10:45:00,84.01,84.01,83.8,83.87,13814.0,74.8517,74.8517,74.6646,74.7269,13814.0
2018-03-22 10:50:00,83.87,83.88,83.77,83.81,7265.0,74.7269,74.7358,74.6378,74.6735,7265.0
2018-03-22 10:55:00,83.79,83.79,83.56,83.64,5729.0,74.6557,74.6557,74.4507,74.522,5729.0
2018-03-22 11:00:00,83.62,83.77,83.59,83.77,17374.0,74.5042,74.6378,74.4775,74.6378,17374.0
2018-03-22 11:05:00,83.75,83.81,83.72,83.72,16327.0,74.62,74.6735,74.5933,74.5933,16327.0
2018-03-22 11:10:00,83.74,83.77,83.65,83.65,5623.0,74.6111,74.6378,74.5309,74.5309,5623.0
2018-03-22 11:15:00,83.66,83.75,83.62,83.74,8309.0,74.5398,74.62,74.5042,74.6111,8309.0
2018-03-22 11:20:00,83.72,83.72,83.62,83.64,8248.0,74.5933,74.5933,74.5042,74.522,8248.0
2018-03-22 11:25:00,83.65,83.74,83.61,83.73,12140.0,74.5309,74.6111,74.4953,74.6022,12140.0
2018-03-22 11:30:00,83.75,83.8,83.62,83.68,11429.0,74.62,74.6646,74.5042,74.5577,11429.0
2018-03-22 11:35:00,83.7,83.72,83.63,83.68,17921.0,74.5755,74.5933,74.5131,74.5577,17921.0
2018-03-22 11:40:00,83.69,83.69,83.55,83.58,21806.0,74.5666,74.5666,74.4418,74.4686,21806.0
2018-03-22 11:45:00,83.59,83.6,83.51,83.58,14272.0,74.4775,74.4864,74.4062,74.4686,14272.0
2018-03-22 11:50:00,83.58,83.63,83.53,83.63,15214.0,74.4686,74.5131,74.424,74.5131,15214.0
2018-03-22 11:55:00,83.64,83.67,83.42,83.42,10049.0,74.522,74.5487,74.326,74.326,10049.0
2018-03-22 12:00:00,83.42,83.45,83.32,83.44,9104.0,74.326,74.3527,74.2369,74.3438,9104.0
2018-03-22 12:05:00,83.43,83.55,83.43,83.5,4000.0,74.3349,74.4418,74.3349,74.3973,4000.0
2018-03-22 12:10:00,83.54,83.61,83.53,83.55,13153.0,74.4329,74.4953,74.424,74.4418,13153.0
2018-03-22 12:15:00,83.55,83.8,83.51,83.77,11390.0,74.4418,74.6646,74.4062,74.6378,11390.0
2018-03-22 12:20:00,83.77,83.85,83.71,83.71,7079.0,74.6378,74.7091,74.5844,74.5844,7079.0
2018-03-22 12:25:00,83.73,83.91,83.7,83.89,13541.0,74.6022,74.7626,74.5755,74.7448,13541.0
2018-03-22 12:30:00,83.92,84.01,83.9,83.99,23765.0,74.7715,74.8517,74.7537,74.8339,23765.0
2018-03-22 12:35:00,84.0,84.08,83.94,83.95,6205.0,74.8428,74.914,74.7893,74.7982,6205.0
2018-03-22 12:40:00,83.95,83.95,83.85,83.87,4375.0,74.7982,74.7982,74.7091,74.7269,4375.0
2018-03-22 12:45:00,83.85,83.95,83.81,83.92,7028.0,74.7091,74.7982,74.6735,74.7715,7028.0
2018-03-22 12:50:00,83.92,84.02,83.9,83.94,4777.0,74.7715,74.8606,74.7537,74.7893,4777.0
2018-03-22 12:55:00,83.92,83.95,83.84,83.86,3981.0,74.7715,74.7982,74.7002,74.718,3981.0
2018-03-22 13:00:00,83.81,83.82,83.69,83.73,24358.0,74.6735,74.6824,74.5666,74.6022,24358.0
2018-03-22 13:05:00,83.73,83.74,83.58,83.69,8400.0,74.6022,74.6111,74.4686,74.5666,8400.0
2018-03-22 13:10:00,83.68,83.73,83.62,83.72,3040.0,74.5577,74.6022,74.5042,74.5933,3040.0
2018-03-22 13:15:00,83.78,83.8,83.73,83.73,3013.0,74.6467,74.6646,74.6022,74.6022,3013.0
2018-03-22 13:20:00,83.73,83.94,83.69,83.93,12821.0,74.6022,74.7893,74.5666,74.7804,12821.0
2018-03-22 13:25:00,83.91,84.01,83.91,83.98,7091.0,74.7626,74.8517,74.7626,74.8249,7091.0
2018-03-22 13:30:00,83.99,84.0,83.91,83.94,5172.0,74.8339,74.8428,74.7626,74.7893,5172.0
2018-03-22 13:35:00,83.98,84.04,83.92,83.92,5410.0,74.8249,74.8784,74.7715,74.7715,5410.0
2018-03-22 13:40:00,83.91,83.94,83.87,83.93,6559.0,74.7626,74.7893,74.7269,74.7804,6559.0
2018-03-22 13:45:00,83.96,83.98,83.89,83.89,7213.0,74.8071,74.8249,74.7448,74.7448,7213.0
2018-03-22 13:50:00,83.89,83.91,83.83,83.83,4703.0,74.7448,74.7626,74.6913,74.6913,4703.0
2018-03-22 13:55:00,83.84,83.89,83.8,83.86,6379.0,74.7002,74.7448,74.6646,74.718,6379.0
2018-03-22 14:00:00,83.89,83.92,83.79,83.85,8583.0,74.7448,74.7715,74.6557,74.7091,8583.0
2018-03-22 14:05:00,83.85,83.85,83.75,83.76,8080.0,74.7091,74.7091,74.62,74.6289,8080.0
2018-03-22 14:10:00,83.75,83.79,83.7,83.79,17264.0,74.62,74.6557,74.5755,74.6557,17264.0
2018-03-22 14:15:00,83.79,83.8,83.74,83.75,10823.0,74.6557,74.6646,74.6111,74.62,10823.0
2018-03-22 14:20:00,83.75,83.77,83.59,83.59,21346.0,74.62,74.6378,74.4775,74.4775,21346.0
2018-03-22 14:25:00,83.59,83.6,83.41,83.41,18895.0,74.4775,74.4864,74.3171,74.3171,18895.0
2018-03-22 14:30:00,83.41,83.41,83.24,83.26,16223.0,74.3171,74.3171,74.1656,74.1834,16223.0
2018-03-22 14:35:00,83.25,83.3,83.18,83.29,7787.0,74.1745,74.2191,74.1122,74.2102,7787.0
2018-03-22 14:40:00,83.32,83.33,83.28,83.31,7194.0,74.2369,74.2458,74.2013,74.228,7194.0
2018-03-22 14:45:00,83.31,83.42,83.27,83.37,15900.0,74.228,74.326,74.1923,74.2814,15900.0
2018-03-22 14:50:00,83.36,83.39,83.29,83.3,37791.0,74.2725,74.2993,74.2102,74.2191,37791.0
2018-03-22 14:55:00,83.3,83.31,83.16,83.2,71305.0,74.2191,74.228,74.0943,74.13,71305.0
2018-03-22 15:00:00,83.19,83.34,83.16,83.3,19179.0,74.1211,74.2547,74.0943,74.2191,19179.0
2018-03-22 15:05:00,83.25,83.29,83.06,83.07,28741.0,74.1745,74.2102,74.0052,74.0141,28741.0
2018-03-22 15:10:00,83.08,83.1,83.01,83.07,52526.0,74.0231,74.0409,73.9607,74.0141,52526.0
2018-03-22 15:15:00,83.08,83.08,82.84,82.89,60084.0,74.0231,74.0231,73.8092,73.8538,60084.0
2018-03-22 15:20:00,82.88,83.12,82.88,83.09,29299.0,73.8449,74.0587,73.8449,74.032,29299.0
2018-03-22 15:25:00,83.06,83.1,82.94,82.95,25751.0,74.0052,74.0409,73.8983,73.9072,25751.0
2018-03-22 15:30:00,82.94,82.95,82.8,82.9,41042.0,73.8983,73.9072,73.7736,73.8627,41042.0
2018-03-22 15:35:00,82.9,82.93,82.76,82.79,40431.0,73.8627,73.8894,73.7379,73.7647,40431.0
2018-03-22 15:40:00,82.78,82.84,82.72,82.76,54538.0,73.7558,73.8092,73.7023,73.7379,54538.0
2018-03-22 15:45:00,82.75,82.76,82.42,82.51,123884.0,73.729,73.7379,73.435,73.5152,123884.0
2018-03-22 15:50:00,82.51,82.61,82.43,82.48,42000.0,73.5152,73.6043,73.4439,73.4885,42000.0
2018-03-22 15:55:00,82.47,82.55,82.37,82.43,164535.0,73.4796,73.5508,73.3905,73.4439,164535.0
2018-03-23 09:30:00,82.44,82.65,82.32,82.64,24711.0,73.4528,73.6399,73.3459,73.631,24711.0
2018-03-23 09:35:00,82.55,82.64,82.41,82.53,15322.0,73.5508,73.631,73.4261,73.533,15322.0
2018-03-23 09:40:00,82.53,82.54,82.27,82.29,9440.0,73.533,73.5419,73.3014,73.3192,9440.0
2018-03-23 09:45:00,82.27,82.34,82.25,82.25,7819.0,73.3014,73.3637,73.2835,73.2835,7819.0
2018-03-23 09:50:00,82.22,82.44,82.2,82.37,18302.0,73.2568,73.4528,73.239,73.3905,18302.0
2018-03-23 09:55:00,82.37,82.42,82.34,82.39,29277.0,73.3905,73.435,73.3637,73.4083,29277.0
2018-03-23 10:00:00,82.39,82.54,82.37,82.45,8538.0,73.4083,73.5419,73.3905,73.4617,8538.0
2018-03-23 10:05:00,82.45,82.46,82.33,82.38,25346.0,73.4617,73.4706,73.3548,73.3994,25346.0
2018-03-23 10:10:00,82.34,82.43,82.28,82.33,8991.0,73.3637,73.4439,73.3103,73.3548,8991.0
2018-03-23 10:15:00,82.33,82.5,82.33,82.35,15285.0,73.3548,73.5063,73.3548,73.3726,15285.0
2018-03-23 10:20:00,82.34,82.38,82.28,82.34,17487.0,73.3637,73.3994,73.3103,73.3637,17487.0
2018-03-23 10:25:00,82.33,82.47,82.33,82.41,16198.0,73.3548,73.4796,73.3548,73.4261,16198.0
2018-03-23 10:30:00,82.41,82.52,82.41,82.49,14852.0,73.4261,73.5241,73.4261,73.4974,14852.0
2018-03-23 10:35:00,82.49,82.49,82.29,82.31,14970.0,73.4974,73.4974,73.3192,73.337,14970.0
2018-03-23 10:40:00,82.29,82.41,82.29,82.36,9200.0,73.3192,73.4261,73.3192,73.3815,9200.0
2018-03-23 10:45:00,82.39,82.5,82.34,82.35,12197.0,73.4083,73.5063,73.3637,73.3726,12197.0
2018-03-23 10:50:00,82.38,82.44,82.31,82.42,5664.0,73.3994,73.4528,73.337,73.435,5664.0
2018-03-23 10:55:00,82.45,82.45,82.4,82.44,2900.0,73.4617,73.4617,73.4172,73.4528,2900.0
2018-03-23 11:00:00,82.47,82.51,82.4,82.46,7514.0,73.4796,73.5152,73.4172,73.4706,7514.0
2018-03-23 11:05:00,82.48,82.49,82.4,82.43,5311.0,73.4885,73.4974,73.4172,73.4439,5311.0
2018-03-23 11:10:00,82.43,82.44,82.35,82.43,4400.0,73.4439,73.4528,73.3726,73.4439,4400.0
2018-03-23 11:15:00,82.43,82.46,82.4,82.44,4603.0,73.4439,73.4706,73.4172,73.4528,4603.0
2018-03-23 11:20:00,82.44,82.48,82.38,82.39,15374.0,73.4528,73.4885,73.3994,73.4083,15374.0
2018-03-23 11:25:00,82.39,82.39,82.29,82.31,11864.0,73.4083,73.4083,73.3192,73.337,11864.0
2018-03-23 11:30:00,82.31,82.45,82.31,82.42,14631.0,73.337,73.4617,73.337,73.435,14631.0
2018-03-23 11:35:00,82.39,82.41,82.23,82.23,9594.0,73.4083,73.4261,73.2657,73.2657,9594.0
2018-03-23 11:40:00,82.23,82.23,82.04,82.06,16579.0,73.2657,73.2657,73.0964,73.1143,16579.0
2018-03-23 11:45:00,82.05,82.06,81.98,82.02,15109.0,73.1053,73.1143,73.043,73.0786,15109.0
2018-03-23 11:50:00,82.01,82.01,81.82,81.94,11800.0,73.0697,73.0697,72.9004,73.0073,11800.0
2018-03-23 11:55:00,81.94,81.97,81.85,81.85,7300.0,73.0073,73.0341,72.9271,72.9271,7300.0
2018-03-23 12:00:00,81.89,82.02,81.88,81.99,13797.0,72.9628,73.0786,72.9539,73.0519,13797.0
2018-03-23 12:05:00,82.0,82.05,81.95,82.05,10630.0,73.0608,73.1053,73.0162,73.1053,10630.0
2018-03-23 12:10:00,82.06,82.06,81.98,82.04,6219.0,73.1143,73.1143,73.043,73.0964,6219.0
2018-03-23 12:15:00,82.05,82.07,81.9,81.91,5467.0,73.1053,73.1232,72.9717,72.9806,5467.0
2018-03-23 12:20:00,81.91,82.01,81.91,82.01,3208.0,72.9806,73.0697,72.9806,73.0697,3208.0
2018-03-23 12:25:00,82.03,82.23,82.03,82.22,3910.0,73.0875,73.2657,73.0875,73.2568,3910.0
2018-03-23 12:30:00,82.24,82.27,82.21,82.22,11961.0,73.2746,73.3014,73.2479,73.2568,11961.0
2018-03-23 12:35:00,82.23,82.25,82.16,82.2,36506.0,73.2657,73.2835,73.2034,73.239,36506.0
2018-03-23 12:40:00,82.19,82.21,82.04,82.04,18809.0,73.2301,73.2479,73.0964,73.0964,18809.0
2018-03-23 12:45:00,82.05,82.19,82.05,82.15,5695.0,73.1053,73.2301,73.1053,73.1944,5695.0
2018-03-23 12:50:00,82.17,82.24,82.14,82.2,6432.0,73.2123,73.2746,73.1855,73.239,6432.0
2018-03-23 12:55:00,82.19,82.2,82.1,82.11,6277.0,73.2301,73.239,73.1499,73.1588,6277.0
2018-03-23 13:00:00,82.11,82.25,82.06,82.25,7677.0,73.1588,73.2835,73.1143,73.2835,7677.0
2018-03-23 13:05:00,82.23,82.33,82.21,82.33,2391.0,73.2657,73.3548,73.2479,73.3548,2391.0
2018-03-23 13:10:00,82.33,82.35,82.29,82.29,1956.0,73.3548,73.3726,73.3192,73.3192,1956.0
2018-03-23 13:15:00,82.3,82.3,82.23,82.27,3601.0,73.3281,73.3281,73.2657,73.3014,3601.0
2018-03-23 13:20:00,82.26,82.42,82.23,82.42,4034.0,73.2925,73.435,73.2657,73.435,4034.0
2018-03-23 13:25:00,82.41,82.41,82.28,82.39,5102.0,73.4261,73.4261,73.3103,73.4083,5102.0
2018-03-23 13:30:00,82.42,82.49,82.35,82.37,6519.0,73.435,73.4974,73.3726,73.3905,6519.0
2018-03-23 13:35:00,82.39,82.42,82.29,82.31,5969.0,73.4083,73.435,73.3192,73.337,5969.0
2018-03-23 13:40:00,82.29,82.3,82.22,82.27,7192.0,73.3192,73.3281,73.2568,73.3014,7192.0
2018-03-23 13:45:00,82.27,82.44,82.27,82.39,5808.0,73.3014,73.4528,73.3014,73.4083,5808.0
2018-03-23 13:50:00,82.41,82.62,82.41,82.62,6482.0,73.4261,73.6132,73.4261,73.6132,6482.0
2018-03-23 13:55:00,82.6,82.63,82.56,82.57,8970.0,73.5954,73.6221,73.5597,73.5687,8970.0
2018-03-23 14:00:00,82.58,82.68,82.5,82.55,7217.0,73.5776,73.6667,73.5063,73.5508,7217.0
2018-03-23 14:05:00,82.55,82.57,82.43,82.47,10045.0,73.5508,73.5687,73.4439,73.4796,10045.0
2018-03-23 14:10:00,82.45,82.46,82.24,82.26,5889.0,73.4617,73.4706,73.2746,73.2925,5889.0
2018-03-23 14:15:00,82.23,82.24,82.14,82.19,8121.0,73.2657,73.2746,73.1855,73.2301,8121.0
2018-03-23 14:20:00,82.21,82.24,82.11,82.16,8789.0,73.2479,73.2746,73.1588,73.2034,8789.0
2018-03-23 14:25:00,82.15,82.16,82.03,82.12,7452.0,73.1944,73.2034,73.0875,73.1677,7452.0
2018-03-23 14:30:00,82.13,82.19,82.06,82.12,6488.0,73.1766,73.2301,73.1143,73.1677,6488.0
2018-03-23 14:35:00,82.1,82.13,82.01,82.08,6218.0,73.1499,73.1766,73.0697,73.1321,6218.0
2018-03-23 14:40:00,82.08,82.18,82.05,82.06,9438.0,73.1321,73.2212,73.1053,73.1143,9438.0
2018-03-23 14:45:00,82.07,82.07,81.84,81.87,11738.0,73.1232,73.1232,72.9182,72.945,11738.0
2018-03-23 14:50:00,81.87,81.9,81.77,81.89,17656.0,72.945,72.9717,72.8559,72.9628,17656.0
2018-03-23 14:55:00,81.88,81.88,81.46,81.53,29120.0,72.9539,72.9539,72.5797,72.642,29120.0
2018-03-23 15:00:00,81.56,81.61,81.36,81.37,19701.0,72.6688,72.7133,72.4906,72.4995,19701.0
2018-03-23 15:05:00,81.37,81.44,81.27,81.27,15448.0,72.4995,72.5618,72.4104,72.4104,15448.0
2018-03-23 15:10:00,81.26,81.48,81.2,81.38,22720.0,72.4015,72.5975,72.348,72.5084,22720.0
2018-03-23 15:15:00,81.41,81.59,81.41,81.44,30293.0,72.5351,72.6955,72.5351,72.5618,30293.0
2018-03-23 15:20:00,81.42,81.46,81.19,81.19,24816.0,72.544,72.5797,72.3391,72.3391,24816.0
2018-03-23 15:25:00,81.19,81.35,81.18,81.25,19292.0,72.3391,72.4817,72.3302,72.3926,19292.0
2018-03-23 15:30:00,81.25,81.26,81.09,81.16,41756.0,72.3926,72.4015,72.25,72.3124,41756.0
2018-03-23 15:35:00,81.17,81.17,80.97,81.14,47237.0,72.3213,72.3213,72.1431,72.2945,47237.0
2018-03-23 15:40:00,81.14,81.15,80.86,80.91,54584.0,72.2945,72.3035,72.0451,72.0896,54584.0
2018-03-23 15:45:00,80.92,80.95,80.71,80.8,68448.0,72.0985,72.1253,71.9114,71.9916,68448.0
2018-03-23 15:50:00,80.79,80.8,80.53,80.54,59647.0,71.9827,71.9916,71.751,71.76,59647.0
2018-03-23 15:55:00,80.55,80.71,80.52,80.54,125798.0,71.7689,71.9114,71.7421,71.76,125798.0
2018-03-26 09:30:00,81.58,81.74,81.46,81.64,31885.0,72.6866,72.8291,72.5797,72.74,31885.0
2018-03-26 09:35:00,81.72,82.0,81.62,81.95,8241.0,72.8113,73.0608,72.7222,73.0162,8241.0
2018-03-26 09:40:00,81.99,82.12,81.91,81.94,15296.0,73.0519,73.1677,72.9806,73.0073,15296.0
2018-03-26 09:45:00,81.97,82.03,81.89,81.97,13444.0,73.0341,73.0875,72.9628,73.0341,13444.0
2018-03-26 09:50:00,81.95,81.99,81.89,81.89,7534.0,73.0162,73.0519,72.9628,72.9628,7534.0
2018-03-26 09:55:00,81.93,81.94,81.79,81.79,12443.0,72.9984,73.0073,72.8737,72.8737,12443.0
2018-03-26 10:00:00,81.78,82.01,81.75,81.98,41113.0,72.8648,73.0697,72.838,73.043,41113.0
2018-03-26 10:05:00,81.97,82.01,81.86,81.87,17612.0,73.0341,73.0697,72.9361,72.945,17612.0
2018-03-26 10:10:00,81.87,81.87,81.71,81.74,11376.0,72.945,72.945,72.8024,72.8291,11376.0
2018-03-26 10:15:00,81.73,81.77,81.64,81.7,18281.0,72.8202,72.8559,72.74,72.7935,18281.0
2018-03-26 10:20:00,81.68,81.74,81.6,81.6,10017.0,72.7757,72.8291,72.7044,72.7044,10017.0
2018-03-26 10:25:00,81.6,81.6,81.38,81.38,10893.0,72.7044,72.7044,72.5084,72.5084,10893.0
2018-03-26 10:30:00,81.38,81.46,81.34,81.46,21170.0,72.5084,72.5797,72.4727,72.5797,21170.0
2018-03-26 10:35:00,81.46,81.52,81.45,81.49,11003.0,72.5797,72.6331,72.5708,72.6064,11003.0
2018-03-26 10:40:00,81.48,81.52,81.29,81.3,13161.0,72.5975,72.6331,72.4282,72.4371,13161.0
2018-03-26 10:45:00,81.32,81.39,81.19,81.39,72250.0,72.4549,72.5173,72.3391,72.5173,72250.0
2018-03-26 10:50:00,81.42,81.5,81.37,81.38,9405.0,72.544,72.6153,72.4995,72.5084,9405.0
2018-03-26 10:55:00,81.38,81.41,81.29,81.31,10695.0,72.5084,72.5351,72.4282,72.446,10695.0
2018-03-26 11:00:00,81.31,81.47,81.28,81.43,14223.0,72.446,72.5886,72.4193,72.5529,14223.0
2018-03-26 11:05:00,81.44,81.44,81.24,81.28,39477.0,72.5618,72.5618,72.3836,72.4193,39477.0
2018-03-26 11:10:00,81.28,81.35,81.2,81.32,18712.0,72.4193,72.4817,72.348,72.4549,18712.0
2018-03-26 11:15:00,81.32,81.32,81.01,81.01,11772.0,72.4549,72.4549,72.1787,72.1787,11772.0
2018-03-26 11:20:00,80.99,81.17,80.94,81.16,17142.0,72.1609,72.3213,72.1164,72.3124,17142.0
2018-03-26 11:25:00,81.19,81.25,81.17,81.19,11230.0,72.3391,72.3926,72.3213,72.3391,11230.0
2018-03-26 11:30:00,81.17,81.3,81.11,81.26,12214.0,72.3213,72.4371,72.2678,72.4015,12214.0
2018-03-26 11:35:00,81.26,81.29,81.18,81.18,9121.0,72.4015,72.4282,72.3302,72.3302,9121.0
2018-03-26 11:40:00,81.21,81.36,81.21,81.32,6631.0,72.3569,72.4906,72.3569,72.4549,6631.0
2018-03-26 11:45:00,81.33,81.33,81.23,81.24,7638.0,72.4638,72.4638,72.3747,72.3836,7638.0
2018-03-26 11:50:00,81.24,81.4,81.24,81.34,6592.0,72.3836,72.5262,72.3836,72.4727,6592.0
2018-03-26 11:55:00,81.35,81.35,81.16,81.21,11932.0,72.4817,72.4817,72.3124,72.3569,11932.0
2018-03-26 12:00:00,81.21,81.25,81.17,81.17,14702.0,72.3569,72.3926,72.3213,72.3213,14702.0
2018-03-26 12:05:00,81.17,81.34,81.17,81.33,13982.0,72.3213,72.4727,72.3213,72.4638,13982.0
2018-03-26 12:10:00,81.34,81.49,81.33,81.49,10536.0,72.4727,72.6064,72.4638,72.6064,10536.0
2018-03-26 12:15:00,81.48,81.48,81.41,81.42,9302.0,72.5975,72.5975,72.5351,72.544,9302.0
2018-03-26 12:20:00,81.42,81.53,81.42,81.52,11765.0,72.544,72.642,72.544,72.6331,11765.0
2018-03-26 12:25:00,81.55,81.6,81.53,81.53,11608.0,72.6599,72.7044,72.642,72.642,11608.0
2018-03-26 12:30:00,81.52,81.59,81.52,81.56,17711.0,72.6331,72.6955,72.6331,72.6688,17711.0
2018-03-26 12:35:00,81.58,81.65,81.54,81.54,23093.0,72.6866,72.7489,72.6509,72.6509,23093.0
2018-03-26 12:40:00,81.51,81.53,81.4,81.43,21049.0,72.6242,72.642,72.5262,72.5529,21049.0
2018-03-26 12:45:00,81.45,81.47,81.33,81.34,13432.0,72.5708,72.5886,72.4638,72.4727,13432.0
2018-03-26 12:50:00,81.35,81.37,81.27,81.29,10911.0,72.4817,72.4995,72.4104,72.4282,10911.0
2018-03-26 12:55:00,81.29,81.37,81.25,81.25,35481.0,72.4282,72.4995,72.3926,72.3926,35481.0
2018-03-26 13:00:00,81.26,81.44,81.26,81.41,18589.0,72.4015,72.5618,72.4015,72.5351,18589.0
2018-03-26 13:05:00,81.41,81.51,81.37,81.42,9783.0,72.5351,72.6242,72.4995,72.544,9783.0
2018-03-26 13:10:00,81.42,81.52,81.41,81.52,8779.0,72.544,72.6331,72.5351,72.6331,8779.0
2018-03-26 13:15:00,81.52,81.64,81.52,81.61,17248.0,72.6331,72.74,72.6331,72.7133,17248.0
2018-03-26 13:20:00,81.61,81.64,81.51,81.51,20281.0,72.7133,72.74,72.6242,72.6242,20281.0
2018-03-26 13:25:00,81.51,81.51,81.38,81.4,13620.0,72.6242,72.6242,72.5084,72.5262,13620.0
2018-03-26 13:30:00,81.41,81.44,81.25,81.26,10807.0,72.5351,72.5618,72.3926,72.4015,10807.0
2018-03-26 13:35:00,81.28,81.4,81.27,81.37,9983.0,72.4193,72.5262,72.4104,72.4995,9983.0
2018-03-26 13:40:00,81.41,81.47,81.35,81.35,12340.0,72.5351,72.5886,72.4817,72.4817,12340.0
2018-03-26 13:45:00,81.35,81.37,81.32,81.34,8997.0,72.4817,72.4995,72.4549,72.4727,8997.0
2018-03-26 13:50:00,81.33,81.36,81.22,81.22,13789.0,72.4638,72.4906,72.3658,72.3658,13789.0
2018-03-26 13:55:00,81.22,81.44,81.21,81.44,14469.0,72.3658,72.5618,72.3569,72.5618,14469.0
2018-03-26 14:00:00,81.44,81.59,81.44,81.57,14543.0,72.5618,72.6955,72.5618,72.6777,14543.0
2018-03-26 14:05:00,81.56,81.63,81.54,81.57,12842.0,72.6688,72.7311,72.6509,72.6777,12842.0
2018-03-26 14:10:00,81.57,81.74,81.57,81.64,17508.0,72.6777,72.8291,72.6777,72.74,17508.0
2018-03-26 14:15:00,81.66,81.74,81.63,81.74,10425.0,72.7579,72.8291,72.7311,72.8291,10425.0
2018-03-26 14:20:00,81.76,81.83,81.66,81.66,14471.0,72.847,72.9093,72.7579,72.7579,14471.0
2018-03-26 14:25:00,81.68,81.78,81.66,81.73,14148.0,72.7757,72.8648,72.7579,72.8202,14148.0
2018-03-26 14:30:00,81.77,81.82,81.76,81.78,45155.0,72.8559,72.9004,72.847,72.8648,45155.0
2018-03-26 14:35:00,81.78,81.84,81.77,81.8,10720.0,72.8648,72.9182,72.8559,72.8826,10720.0
2018-03-26 14:40:00,81.8,81.85,81.8,81.83,13007.0,72.8826,72.9271,72.8826,72.9093,13007.0
2018-03-26 14:45:00,81.83,81.84,81.65,81.67,12098.0,72.9093,72.9182,72.7489,72.7668,12098.0
2018-03-26 14:50:00,81.67,81.96,81.67,81.96,15123.0,72.7668,73.0252,72.7668,73.0252,15123.0
2018-03-26 14:55:00,81.97,82.0,81.91,81.92,15455.0,73.0341,73.0608,72.9806,72.9895,15455.0
2018-03-26 15:00:00,81.91,82.0,81.89,81.95,16106.0,72.9806,73.0608,72.9628,73.0162,16106.0
2018-03-26 15:05:00,81.95,82.09,81.95,82.09,16902.0,73.0162,73.141,73.0162,73.141,16902.0
2018-03-26 15:10:00,82.09,82.13,82.06,82.11,22411.0,73.141,73.1766,73.1143,73.1588,22411.0
2018-03-26 15:15:00,82.12,82.24,82.1,82.2,16919.0,73.1677,73.2746,73.1499,73.239,16919.0
2018-03-26 15:20:00,82.22,82.24,82.05,82.08,19619.0,73.2568,73.2746,73.1053,73.1321,19619.0
2018-03-26 15:25:00,82.07,82.11,82.05,82.1,15852.0,73.1232,73.1588,73.1053,73.1499,15852.0
2018-03-26 15:30:00,82.11,82.23,82.11,82.2,25424.0,73.1588,73.2657,73.1588,73.239,25424.0
2018-03-26 15:35:00,82.2,82.2,82.0,82.08,38021.0,73.239,73.239,73.0608,73.1321,38021.0
2018-03-26 15:40:00,82.08,82.14,82.03,82.12,35807.0,73.1321,73.1855,73.0875,73.1677,35807.0
2018-03-26 15:45:00,82.13,82.24,82.13,82.24,57349.0,73.1766,73.2746,73.1766,73.2746,57349.0
2018-03-26 15:50:00,82.25,82.25,82.12,82.17,58033.0,73.2835,73.2835,73.1677,73.2123,58033.0
2018-03-26 15:55:00,82.17,82.18,82.02,82.11,121708.0,73.2123,73.2212,73.0786,73.1588,121708.0
2018-03-27 09:30:00,82.11,82.32,81.85,82.1,33653.0,73.1588,73.3459,72.9271,73.1499,33653.0
2018-03-27 09:35:00,82.01,82.16,81.84,81.96,13313.0,73.0697,73.2034,72.9182,73.0252,13313.0
2018-03-27 09:40:00,81.93,81.93,81.81,81.92,7154.0,72.9984,72.9984,72.8915,72.9895,7154.0
2018-03-27 09:45:00,81.9,81.91,81.82,81.86,11051.0,72.9717,72.9806,72.9004,72.9361,11051.0
2018-03-27 09:50:00,81.88,81.9,81.81,81.81,6783.0,72.9539,72.9717,72.8915,72.8915,6783.0
2018-03-27 09:55:00,81.81,82.01,81.81,82.01,4985.0,72.8915,73.0697,72.8915,73.0697,4985.0
2018-03-27 10:00:00,82.06,82.18,82.05,82.09,14604.0,73.1143,73.2212,73.1053,73.141,14604.0
2018-03-27 10:05:00,82.25,82.28,81.94,82.05,11873.0,73.2835,73.3103,73.0073,73.1053,11873.0
2018-03-27 10:10:00,82.05,82.05,81.7,81.77,13125.0,73.1053,73.1053,72.7935,72.8559,13125.0
2018-03-27 10:15:00,81.78,81.8,81.65,81.7,12625.0,72.8648,72.8826,72.7489,72.7935,12625.0
2018-03-27 10:20:00,81.71,81.79,81.63,81.74,6345.0,72.8024,72.8737,72.7311,72.8291,6345.0
2018-03-27 10:25:00,81.8,81.91,81.72,81.83,6105.0,72.8826,72.9806,72.8113,72.9093,6105.0
2018-03-27 10:30:00,81.8,81.8,81.63,81.72,7253.0,72.8826,72.8826,72.7311,72.8113,7253.0
2018-03-27 10:35:00,81.73,81.88,81.71,81.88,4192.0,72.8202,72.9539,72.8024,72.9539,4192.0
2018-03-27 10:40:00,81.87,82.11,81.85,82.11,6292.0,72.945,73.1588,72.9271,73.1588,6292.0
2018-03-27 10:45:00,82.09,82.15,82.05,82.15,17321.0,73.141,73.1944,73.1053,73.1944,17321.0
2018-03-27 10:50:00,82.15,82.2,82.06,82.1,22078.0,73.1944,73.239,73.1143,73.1499,22078.0
2018-03-27 10:55:00,82.11,82.21,82.09,82.11,16964.0,73.1588,73.2479,73.141,73.1588,16964.0
2018-03-27 11:00:00,82.11,82.11,81.94,81.96,17969.0,73.1588,73.1588,73.0073,73.0252,17969.0
2018-03-27 11:05:00,81.97,82.13,81.91,82.08,8331.0,73.0341,73.1766,72.9806,73.1321,8331.0
2018-03-27 11:10:00,82.09,82.21,82.05,82.18,8413.0,73.141,73.2479,73.1053,73.2212,8413.0
2018-03-27 11:15:00,82.2,82.31,82.17,82.3,8397.0,73.239,73.337,73.2123,73.3281,8397.0
2018-03-27 11:20:00,82.29,82.38,82.26,82.35,8362.0,73.3192,73.3994,73.2925,73.3726,8362.0
2018-03-27 11:25:00,82.35,82.36,82.29,82.31,5663.0,73.3726,73.3815,73.3192,73.337,5663.0
2018-03-27 11:30:00,82.36,82.45,82.34,82.45,3456.0,73.3815,73.4617,73.3637,73.4617,3456.0
2018-03-27 11:35:00,82.43,82.44,82.3,82.41,3518.0,73.4439,73.4528,73.3281,73.4261,3518.0
2018-03-27 11:40:00,82.46,82.52,82.41,82.52,2458.0,73.4706,73.5241,73.4261,73.5241,2458.0
2018-03-27 11:45:00,82.5,82.64,82.5,82.64,3486.0,73.5063,73.631,73.5063,73.631,3486.0
2018-03-27 11:50:00,82.63,82.63,82.53,82.56,2843.0,73.6221,73.6221,73.533,73.5597,2843.0
2018-03-27 11:55:00,82.57,82.57,82.49,82.49,1700.0,73.5687,73.5687,73.4974,73.4974,1700.0
2018-03-27 12:00:00,82.56,82.6,82.53,82.6,1921.0,73.5597,73.5954,73.533,73.5954,1921.0
2018-03-27 12:05:00,82.65,82.65,82.49,82.49,2600.0,73.6399,73.6399,73.4974,73.4974,2600.0
2018-03-27 12:10:00,82.54,82.62,82.52,82.62,3542.0,73.5419,73.6132,73.5241,73.6132,3542.0
2018-03-27 12:15:00,82.61,82.66,82.58,82.63,6713.0,73.6043,73.6488,73.5776,73.6221,6713.0
2018-03-27 12:20:00,82.6,82.68,82.6,82.65,5222.0,73.5954,73.6667,73.5954,73.6399,5222.0
2018-03-27 12:25:00,82.66,82.66,82.54,82.55,1400.0,73.6488,73.6488,73.5419,73.5508,1400.0
2018-03-27 12:30:00,82.54,82.54,82.45,82.52,6570.0,73.5419,73.5419,73.4617,73.5241,6570.0
2018-03-27 12:35:00,82.53,82.54,82.47,82.49,2800.0,73.533,73.5419,73.4796,73.4974,2800.0
2018-03-27 12:40:00,82.5,82.64,82.48,82.61,7644.0,73.5063,73.631,73.4885,73.6043,7644.0
2018-03-27 12:45:00,82.58,82.62,82.54,82.59,2675.0,73.5776,73.6132,73.5419,73.5865,2675.0
2018-03-27 12:50:00,82.58,82.61,82.49,82.59,3808.0,73.5776,73.6043,73.4974,73.5865,3808.0
2018-03-27 12:55:00,82.59,82.65,82.56,82.64,3300.0,73.5865,73.6399,73.5597,73.631,3300.0
2018-03-27 13:00:00,82.66,82.71,82.63,82.66,5642.0,73.6488,73.6934,73.6221,73.6488,5642.0
2018-03-27 13:05:00,82.71,82.72,82.63,82.63,2500.0,73.6934,73.7023,73.6221,73.6221,2500.0
2018-03-27 13:10:00,82.66,82.69,82.62,82.69,2599.0,73.6488,73.6756,73.6132,73.6756,2599.0
2018-03-27 13:15:00,82.71,82.73,82.62,82.62,3200.0,73.6934,73.7112,73.6132,73.6132,3200.0
2018-03-27 13:20:00,82.63,82.63,82.49,82.52,5323.0,73.6221,73.6221,73.4974,73.5241,5323.0
2018-03-27 13:25:00,82.5,82.56,82.48,82.48,4238.0,73.5063,73.5597,73.4885,73.4885,4238.0
2018-03-27 13:30:00,82.51,82.59,82.5,82.59,3300.0,73.5152,73.5865,73.5063,73.5865,3300.0
2018-03-27 13:35:00,82.56,82.56,82.41,82.43,3576.0,73.5597,73.5597,73.4261,73.4439,3576.0
2018-03-27 13:40:00,82.44,82.54,82.4,82.53,3863.0,73.4528,73.5419,73.4172,73.533,3863.0
2018-03-27 13:45:00,82.52,82.52,82.35,82.35,2176.0,73.5241,73.5241,73.3726,73.3726,2176.0
2018-03-27 13:50:00,82.29,82.3,82.19,82.27,4878.0,73.3192,73.3281,73.2301,73.3014,4878.0
2018-03-27 13:55:00,82.27,82.45,82.23,82.44,4366.0,73.3014,73.4617,73.2657,73.4528,4366.0
2018-03-27 14:00:00,82.45,82.45,82.32,82.33,19892.0,73.4617,73.4617,73.3459,73.3548,19892.0
2018-03-27 14:05:00,82.34,82.42,82.32,82.4,10904.0,73.3637,73.435,73.3459,73.4172,10904.0
2018-03-27 14:10:00,82.4,82.63,82.38,82.62,6956.0,73.4172,73.6221,73.3994,73.6132,6956.0
2018-03-27 14:15:00,82.59,82.66,82.59,82.62,7634.0,73.5865,73.6488,73.5865,73.6132,7634.0
2018-03-27 14:20:00,82.62,82.63,82.51,82.52,6661.0,73.6132,73.6221,73.5152,73.5241,6661.0
2018-03-27 14:25:00,82.54,82.54,82.32,82.33,5198.0,73.5419,73.5419,73.3459,73.3548,5198.0
2018-03-27 14:30:00,82.3,82.43,82.3,82.39,10951.0,73.3281,73.4439,73.3281,73.4083,10951.0
2018-03-27 14:35:00,82.4,82.49,82.39,82.48,7002.0,73.4172,73.4974,73.4083,73.4885,7002.0
2018-03-27 14:40:00,82.5,82.55,82.48,82.51,10458.0,73.5063,73.5508,73.4885,73.5152,10458.0
2018-03-27 14:45:00,82.5,82.5,82.25,82.27,13312.0,73.5063,73.5063,73.2835,73.3014,13312.0
2018-03-27 14:50:00,82.31,82.31,82.22,82.24,3712.0,73.337,73.337,73.2568,73.2746,3712.0
2018-03-27 14:55:00,82.22,82.29,82.11,82.11,9258.0,73.2568,73.3192,73.1588,73.1588,9258.0
2018-03-27 15:00:00,82.12,82.15,81.9,81.92,14584.0,73.1677,73.1944,72.9717,72.9895,14584.0
2018-03-27 15:05:00,81.96,81.96,81.55,81.72,16188.0,73.0252,73.0252,72.6599,72.8113,16188.0
2018-03-27 15:10:00,81.75,81.82,81.68,81.74,11822.0,72.838,72.9004,72.7757,72.8291,11822.0
2018-03-27 15:15:00,81.77,82.01,81.77,81.92,33395.0,72.8559,73.0697,72.8559,72.9895,33395.0
2018-03-27 15:20:00,81.87,81.91,81.82,81.82,11849.0,72.945,72.9806,72.9004,72.9004,11849.0
2018-03-27 15:25:00,81.83,81.84,81.56,81.56,12101.0,72.9093,72.9182,72.6688,72.6688,12101.0
2018-03-27 15:30:00,81.53,81.55,81.1,81.35,24683.0,72.642,72.6599,72.2589,72.4817,24683.0
2018-03-27 15:35:00,81.36,81.51,81.34,81.44,14421.0,72.4906,72.6242,72.4727,72.5618,14421.0
2018-03-27 15:40:00,81.44,81.46,81.17,81.17,24620.0,72.5618,72.5797,72.3213,72.3213,24620.0
2018-03-27 15:45:00,81.1,81.23,80.98,81.11,59817.0,72.2589,72.3747,72.152,72.2678,59817.0
2018-03-27 15:50:00,81.09,81.43,81.06,81.26,61775.0,72.25,72.5529,72.2233,72.4015,61775.0
2018-03-27 15:55:00,81.25,81.43,81.11,81.37,136553.0,72.3926,72.5529,72.2678,72.4995,136553.0
2018-03-28 09:30:00,81.6,81.96,81.58,81.94,30217.0,72.7044,73.0252,72.6866,73.0073,30217.0
2018-03-28 09:35:00,81.97,82.03,81.7,81.79,12133.0,73.0341,73.0875,72.7935,72.8737,12133.0
2018-03-28 09:40:00,81.79,81.82,81.63,81.67,25163.0,72.8737,72.9004,72.7311,72.7668,25163.0
2018-03-28 09:45:00,81.66,81.89,81.62,81.89,21683.0,72.7579,72.9628,72.7222,72.9628,21683.0
2018-03-28 09:50:00,81.89,81.91,81.74,81.89,14412.0,72.9628,72.9806,72.8291,72.9628,14412.0
2018-03-28 09:55:00,81.89,82.01,81.75,82.01,13720.0,72.9628,73.0697,72.838,73.0697,13720.0
2018-03-28 10:00:00,82.1,82.12,81.83,81.83,12591.0,73.1499,73.1677,72.9093,72.9093,12591.0
2018-03-28 10:05:00,81.84,81.87,81.59,81.61,30562.0,72.9182,72.945,72.6955,72.7133,30562.0
2018-03-28 10:10:00,81.6,81.62,81.33,81.33,26736.0,72.7044,72.7222,72.4638,72.4638,26736.0
2018-03-28 10:15:00,81.33,81.48,81.33,81.42,10265.0,72.4638,72.5975,72.4638,72.544,10265.0
2018-03-28 10:20:00,81.41,81.43,81.23,81.33,31500.0,72.5351,72.5529,72.3747,72.4638,31500.0
2018-03-28 10:25:00,81.28,81.38,81.24,81.26,14132.0,72.4193,72.5084,72.3836,72.4015,14132.0
2018-03-28 10:30:00,81.27,81.36,81.18,81.2,17454.0,72.4104,72.4906,72.3302,72.348,17454.0
2018-03-28 10:35:00,81.16,81.2,81.1,81.17,6202.0,72.3124,72.348,72.2589,72.3213,6202.0
2018-03-28 10:40:00,81.16,81.16,81.01,81.12,5694.0,72.3124,72.3124,72.1787,72.2767,5694.0
2018-03-28 10:45:00,81.12,81.12,80.8,80.88,19631.0,72.2767,72.2767,71.9916,72.0629,19631.0
2018-03-28 10:50:00,80.93,81.14,80.77,81.11,14051.0,72.1074,72.2945,71.9649,72.2678,14051.0
2018-03-28 10:55:00,81.09,81.26,81.06,81.21,10006.0,72.25,72.4015,72.2233,72.3569,10006.0
2018-03-28 11:00:00,81.24,81.45,81.24,81.39,8694.0,72.3836,72.5708,72.3836,72.5173,8694.0
2018-03-28 11:05:00,81.38,81.54,81.38,81.52,20616.0,72.5084,72.6509,72.5084,72.6331,20616.0
2018-03-28 11:10:00,81.53,81.56,81.39,81.43,18667.0,72.642,72.6688,72.5173,72.5529,18667.0
2018-03-28 11:15:00,81.45,81.61,81.36,81.55,14437.0,72.5708,72.7133,72.4906,72.6599,14437.0
2018-03-28 11:20:00,81.53,81.54,81.4,81.46,24779.0,72.642,72.6509,72.5262,72.5797,24779.0
2018-03-28 11:25:00,81.45,81.64,81.43,81.56,27260.0,72.5708,72.74,72.5529,72.6688,27260.0
2018-03-28 11:30:00,81.58,81.66,81.44,81.66,18317.0,72.6866,72.7579,72.5618,72.7579,18317.0
2018-03-28 11:35:00,81.67,81.85,81.67,81.73,13882.0,72.7668,72.9271,72.7668,72.8202,13882.0
2018-03-28 11:40:00,81.76,81.86,81.71,81.84,7357.0,72.847,72.9361,72.8024,72.9182,7357.0
2018-03-28 11:45:00,81.85,81.85,81.69,81.75,9071.0,72.9271,72.9271,72.7846,72.838,9071.0
2018-03-28 11:50:00,81.78,81.79,81.69,81.7,5800.0,72.8648,72.8737,72.7846,72.7935,5800.0
2018-03-28 11:55:00,81.73,81.93,81.71,81.74,7920.0,72.8202,72.9984,72.8024,72.8291,7920.0
2018-03-28 12:00:00,81.76,81.83,81.67,81.69,11897.0,72.847,72.9093,72.7668,72.7846,11897.0
2018-03-28 12:05:00,81.71,81.84,81.67,81.82,13999.0,72.8024,72.9182,72.7668,72.9004,13999.0
2018-03-28 12:10:00,81.84,82.05,81.84,82.05,4417.0,72.9182,73.1053,72.9182,73.1053,4417.0
2018-03-28 12:15:00,82.05,82.26,82.01,82.25,4299.0,73.1053,73.2925,73.0697,73.2835,4299.0
2018-03-28 12:20:00,82.28,82.3,82.1,82.13,5004.0,73.3103,73.3281,73.1499,73.1766,5004.0
2018-03-28 12:25:00,82.14,82.23,81.96,81.99,44675.0,73.1855,73.2657,73.0252,73.0519,44675.0
2018-03-28 12:30:00,81.98,81.98,81.82,81.82,6400.0,73.043,73.043,72.9004,72.9004,6400.0
2018-03-28 12:35:00,81.84,81.92,81.82,81.86,2300.0,72.9182,72.9895,72.9004,72.9361,2300.0
2018-03-28 12:40:00,81.91,82.08,81.91,82.06,3351.0,72.9806,73.1321,72.9806,73.1143,3351.0
2018-03-28 12:45:00,82.06,82.1,81.92,81.96,4049.0,73.1143,73.1499,72.9895,73.0252,4049.0
2018-03-28 12:50:00,81.94,82.01,81.87,81.87,5966.0,73.0073,73.0697,72.945,72.945,5966.0
2018-03-28 12:55:00,81.85,81.85,81.77,81.8,2940.0,72.9271,72.9271,72.8559,72.8826,2940.0
2018-03-28 13:00:00,81.74,81.74,81.6,81.68,4661.0,72.8291,72.8291,72.7044,72.7757,4661.0
2018-03-28 13:05:00,81.69,81.84,81.69,81.84,6543.0,72.7846,72.9182,72.7846,72.9182,6543.0
2018-03-28 13:10:00,81.86,81.86,81.77,81.81,1700.0,72.9361,72.9361,72.8559,72.8915,1700.0
2018-03-28 13:15:00,81.87,81.87,81.68,81.74,3227.0,72.945,72.945,72.7757,72.8291,3227.0
2018-03-28 13:20:00,81.79,82.05,81.79,82.01,2603.0,72.8737,73.1053,72.8737,73.0697,2603.0
2018-03-28 13:25:00,82.03,82.04,81.94,82.03,4805.0,73.0875,73.0964,73.0073,73.0875,4805.0
2018-03-28 13:30:00,82.05,82.06,81.83,81.87,7171.0,73.1053,73.1143,72.9093,72.945,7171.0
2018-03-28 13:35:00,81.91,82.02,81.91,81.99,4188.0,72.9806,73.0786,72.9806,73.0519,4188.0
2018-03-28 13:40:00,82.0,82.06,81.93,82.03,4122.0,73.0608,73.1143,72.9984,73.0875,4122.0
2018-03-28 13:45:00,82.03,82.22,82.03,82.22,4402.0,73.0875,73.2568,73.0875,73.2568,4402.0
2018-03-28 13:50:00,82.22,82.22,82.02,82.08,5435.0,73.2568,73.2568,73.0786,73.1321,5435.0
2018-03-28 13:55:00,82.09,82.16,82.09,82.11,2046.0,73.141,73.2034,73.141,73.1588,2046.0
2018-03-28 14:00:00,82.13,82.19,81.96,82.02,9265.0,73.1766,73.2301,73.0252,73.0786,9265.0
2018-03-28 14:05:00,82.04,82.08,81.96,82.03,8460.0,73.0964,73.1321,73.0252,73.0875,8460.0
2018-03-28 14:10:00,82.03,82.03,81.91,82.02,4600.0,73.0875,73.0875,72.9806,73.0786,4600.0
2018-03-28 14:15:00,82.02,82.18,82.01,82.16,7858.0,73.0786,73.2212,73.0697,73.2034,7858.0
2018-03-28 14:20:00,82.18,82.27,82.17,82.17,7895.0,73.2212,73.3014,73.2123,73.2123,7895.0
2018-03-28 14:25:00,82.18,82.2,82.08,82.08,11856.0,73.2212,73.239,73.1321,73.1321,11856.0
2018-03-28 14:30:00,82.05,82.14,82.04,82.14,5858.0,73.1053,73.1855,73.0964,73.1855,5858.0
2018-03-28 14:35:00,82.12,82.31,82.08,82.31,16881.0,73.1677,73.337,73.1321,73.337,16881.0
2018-03-28 14:40:00,82.33,82.43,82.24,82.24,17211.0,73.3548,73.4439,73.2746,73.2746,17211.0
2018-03-28 14:45:00,82.26,82.26,82.13,82.24,7840.0,73.2925,73.2925,73.1766,73.2746,7840.0
2018-03-28 14:50:00,82.22,82.29,82.2,82.26,7271.0,73.2568,73.3192,73.239,73.2925,7271.0
2018-03-28 14:55:00,82.26,82.26,82.09,82.14,7177.0,73.2925,73.2925,73.141,73.1855,7177.0
2018-03-28 15:00:00,82.12,82.16,81.86,81.86,11500.0,73.1677,73.2034,72.9361,72.9361,11500.0
2018-03-28 15:05:00,81.85,81.94,81.75,81.79,11687.0,72.9271,73.0073,72.838,72.8737,11687.0
2018-03-28 15:10:00,81.8,82.03,81.8,82.02,10636.0,72.8826,73.0875,72.8826,73.0786,10636.0
2018-03-28 15:15:00,82.03,82.11,81.93,82.0,13463.0,73.0875,73.1588,72.9984,73.0608,13463.0
2018-03-28 15:20:00,82.01,82.13,81.88,82.13,9846.0,73.0697,73.1766,72.9539,73.1766,9846.0
2018-03-28 15:25:00,82.05,82.09,81.98,82.09,5574.0,73.1053,73.141,73.043,73.141,5574.0
2018-03-28 15:30:00,82.08,82.2,81.99,82.02,9959.0,73.1321,73.239,73.0519,73.0786,9959.0
2018-03-28 15:35:00,82.02,82.32,81.99,82.26,12100.0,73.0786,73.3459,73.0519,73.2925,12100.0
2018-03-28 15:40:00,82.27,82.27,82.03,82.03,13716.0,73.3014,73.3014,73.0875,73.0875,13716.0
2018-03-28 15:45:00,82.04,82.15,81.97,82.04,30772.0,73.0964,73.1944,73.0341,73.0964,30772.0
2018-03-28 15:50:00,82.08,82.11,81.97,81.98,27701.0,73.1321,73.1588,73.0341,73.043,27701.0
2018-03-28 15:55:00,81.99,82.01,81.87,81.88,63946.0,73.0519,73.0697,72.945,72.9539,63946.0
2018-03-29 09:30:00,82.44,83.0,82.44,83.0,25149.0,73.4528,73.9518,73.4528,73.9518,25149.0
2018-03-29 09:35:00,82.86,82.92,82.59,82.79,14500.0,73.827,73.8805,73.5865,73.7647,14500.0
2018-03-29 09:40:00,82.76,82.77,82.6,82.66,8748.0,73.7379,73.7469,73.5954,73.6488,8748.0
2018-03-29 09:45:00,82.65,82.68,82.46,82.47,13860.0,73.6399,73.6667,73.4706,73.4796,13860.0
2018-03-29 09:50:00,82.48,82.6,82.48,82.52,10400.0,73.4885,73.5954,73.4885,73.5241,10400.0
2018-03-29 09:55:00,82.53,82.55,82.44,82.52,9413.0,73.533,73.5508,73.4528,73.5241,9413.0
2018-03-29 10:00:00,82.52,82.55,82.33,82.34,14995.0,73.5241,73.5508,73.3548,73.3637,14995.0
2018-03-29 10:05:00,82.34,82.4,82.26,82.26,10687.0,73.3637,73.4172,73.2925,73.2925,10687.0
2018-03-29 10:10:00,82.25,82.4,82.25,82.29,14257.0,73.2835,73.4172,73.2835,73.3192,14257.0
2018-03-29 10:15:00,82.28,82.34,82.25,82.3,11562.0,73.3103,73.3637,73.2835,73.3281,11562.0
2018-03-29 10:20:00,82.31,82.46,82.3,82.46,7532.0,73.337,73.4706,73.3281,73.4706,7532.0
2018-03-29 10:25:00,82.44,82.45,82.33,82.36,9180.0,73.4528,73.4617,73.3548,73.3815,9180.0
2018-03-29 10:30:00,82.37,82.37,82.25,82.29,7001.0,73.3905,73.3905,73.2835,73.3192,7001.0
2018-03-29 10:35:00,82.31,82.31,82.19,82.21,7000.0,73.337,73.337,73.2301,73.2479,7000.0
2018-03-29 10:40:00,82.24,82.28,82.18,82.26,4969.0,73.2746,73.3103,73.2212,73.2925,4969.0
2018-03-29 10:45:00,82.33,82.39,82.32,82.38,3702.0,73.3548,73.4083,73.3459,73.3994,3702.0
2018-03-29 10:50:00,82.38,82.48,82.36,82.48,3350.0,73.3994,73.4885,73.3815,73.4885,3350.0
2018-03-29 10:55:00,82.47,82.48,82.37,82.45,6036.0,73.4796,73.4885,73.3905,73.4617,6036.0
2018-03-29 11:00:00,82.48,82.67,82.46,82.67,7632.0,73.4885,73.6578,73.4706,73.6578,7632.0
2018-03-29 11:05:00,82.64,82.8,82.61,82.79,5100.0,73.631,73.7736,73.6043,73.7647,5100.0
2018-03-29 11:10:00,82.76,82.83,82.74,82.75,8126.0,73.7379,73.8003,73.7201,73.729,8126.0
2018-03-29 11:15:00,82.78,82.8,82.71,82.71,5809.0,73.7558,73.7736,73.6934,73.6934,5809.0
2018-03-29 11:20:00,82.7,82.71,82.59,82.59,7646.0,73.6845,73.6934,73.5865,73.5865,7646.0
2018-03-29 11:25:00,82.59,82.68,82.58,82.64,8253.0,73.5865,73.6667,73.5776,73.631,8253.0
2018-03-29 11:30:00,82.66,82.67,82.47,82.56,10567.0,73.6488,73.6578,73.4796,73.5597,10567.0
2018-03-29 11:35:00,82.54,82.6,82.53,82.57,2313.0,73.5419,73.5954,73.533,73.5687,2313.0
2018-03-29 11:40:00,82.56,82.64,82.56,82.62,1900.0,73.5597,73.631,73.5597,73.6132,1900.0
2018-03-29 11:45:00,82.61,82.72,82.57,82.72,4420.0,73.6043,73.7023,73.5687,73.7023,4420.0
2018-03-29 11:50:00,82.72,82.76,82.67,82.68,4100.0,73.7023,73.7379,73.6578,73.6667,4100.0
2018-03-29 11:55:00,82.64,82.71,82.64,82.7,2685.0,73.631,73.6934,73.631,73.6845,2685.0
2018-03-29 12:00:00,82.73,82.74,82.47,82.51,4687.0,73.7112,73.7201,73.4796,73.5152,4687.0
2018-03-29 12:05:00,82.52,82.64,82.5,82.54,3211.0,73.5241,73.631,73.5063,73.5419,3211.0
2018-03-29 12:10:00,82.53,82.56,82.48,82.51,3100.0,73.533,73.5597,73.4885,73.5152,3100.0
2018-03-29 12:15:00,82.43,82.56,82.42,82.56,5743.0,73.4439,73.5597,73.435,73.5597,5743.0
2018-03-29 12:20:00,82.56,82.58,82.52,82.56,5601.0,73.5597,73.5776,73.5241,73.5597,5601.0
2018-03-29 12:25:00,82.57,82.65,82.54,82.65,3600.0,73.5687,73.6399,73.5419,73.6399,3600.0
2018-03-29 12:30:00,82.65,82.65,82.61,82.61,3808.0,73.6399,73.6399,73.6043,73.6043,3808.0
2018-03-29 12:35:00,82.61,82.63,82.6,82.61,1400.0,73.6043,73.6221,73.5954,73.6043,1400.0
2018-03-29 12:40:00,82.61,82.62,82.53,82.59,1826.0,73.6043,73.6132,73.533,73.5865,1826.0
2018-03-29 12:45:00,82.6,82.6,82.53,82.55,4102.0,73.5954,73.5954,73.533,73.5508,4102.0
2018-03-29 12:50:00,82.59,82.65,82.59,82.65,2700.0,73.5865,73.6399,73.5865,73.6399,2700.0
2018-03-29 12:55:00,82.65,82.68,82.58,82.59,2603.0,73.6399,73.6667,73.5776,73.5865,2603.0
2018-03-29 13:00:00,82.6,82.67,82.58,82.63,4792.0,73.5954,73.6578,73.5776,73.6221,4792.0
2018-03-29 13:05:00,82.58,82.59,82.51,82.56,4714.0,73.5776,73.5865,73.5152,73.5597,4714.0
2018-03-29 13:10:00,82.56,82.65,82.53,82.62,6879.0,73.5597,73.6399,73.533,73.6132,6879.0
2018-03-29 13:15:00,82.63,82.69,82.62,82.69,4737.0,73.6221,73.6756,73.6132,73.6756,4737.0
2018-03-29 13:20:00,82.68,82.72,82.66,82.72,3217.0,73.6667,73.7023,73.6488,73.7023,3217.0
2018-03-29 13:25:00,82.71,82.73,82.64,82.73,6832.0,73.6934,73.7112,73.631,73.7112,6832.0
2018-03-29 13:30:00,82.74,82.74,82.69,82.74,3638.0,73.7201,73.7201,73.6756,73.7201,3638.0
2018-03-29 13:35:00,82.73,82.78,82.73,82.74,3640.0,73.7112,73.7558,73.7112,73.7201,3640.0
2018-03-29 13:40:00,82.74,82.82,82.74,82.8,5614.0,73.7201,73.7914,73.7201,73.7736,5614.0
2018-03-29 13:45:00,82.81,82.91,82.79,82.91,7736.0,73.7825,73.8716,73.7647,73.8716,7736.0
2018-03-29 13:50:00,82.93,83.0,82.91,82.95,5389.0,73.8894,73.9518,73.8716,73.9072,5389.0
2018-03-29 13:55:00,82.94,82.98,82.89,82.89,6270.0,73.8983,73.934,73.8538,73.8538,6270.0
2018-03-29 14:00:00,82.91,82.91,82.75,82.78,6402.0,73.8716,73.8716,73.729,73.7558,6402.0
2018-03-29 14:05:00,82.78,82.89,82.77,82.88,3425.0,73.7558,73.8538,73.7469,73.8449,3425.0
2018-03-29 14:10:00,82.88,83.09,82.88,83.01,10034.0,73.8449,74.032,73.8449,73.9607,10034.0
2018-03-29 14:15:00,82.96,83.04,82.96,83.04,4661.0,73.9161,73.9874,73.9161,73.9874,4661.0
2018-03-29 14:20:00,83.03,83.09,82.86,82.86,7410.0,73.9785,74.032,73.827,73.827,7410.0
2018-03-29 14:25:00,82.85,82.95,82.82,82.95,6640.0,73.8181,73.9072,73.7914,73.9072,6640.0
2018-03-29 14:30:00,82.99,83.05,82.96,83.02,12044.0,73.9429,73.9963,73.9161,73.9696,12044.0
2018-03-29 14:35:00,83.04,83.06,82.9,82.92,7558.0,73.9874,74.0052,73.8627,73.8805,7558.0
2018-03-29 14:40:00,82.92,83.02,82.9,83.01,10053.0,73.8805,73.9696,73.8627,73.9607,10053.0
2018-03-29 14:45:00,83.0,83.09,82.98,83.05,13242.0,73.9518,74.032,73.934,73.9963,13242.0
2018-03-29 14:50:00,83.05,83.05,82.96,82.98,12952.0,73.9963,73.9963,73.9161,73.934,12952.0
2018-03-29 14:55:00,82.98,83.06,82.98,83.0,15441.0,73.934,74.0052,73.934,73.9518,15441.0
2018-03-29 15:00:00,82.99,83.14,82.92,83.14,10762.0,73.9429,74.0765,73.8805,74.0765,10762.0
2018-03-29 15:05:00,83.14,83.21,83.14,83.21,4066.0,74.0765,74.1389,74.0765,74.1389,4066.0
2018-03-29 15:10:00,83.18,83.27,83.14,83.14,13328.0,74.1122,74.1923,74.0765,74.0765,13328.0
2018-03-29 15:15:00,83.13,83.13,83.04,83.08,8931.0,74.0676,74.0676,73.9874,74.0231,8931.0
2018-03-29 15:20:00,83.06,83.08,82.99,82.99,9513.0,74.0052,74.0231,73.9429,73.9429,9513.0
2018-03-29 15:25:00,82.98,82.99,82.88,82.92,9034.0,73.934,73.9429,73.8449,73.8805,9034.0
2018-03-29 15:30:00,82.9,82.91,82.7,82.74,17541.0,73.8627,73.8716,73.6845,73.7201,17541.0
2018-03-29 15:35:00,82.7,82.85,82.69,82.82,29413.0,73.6845,73.8181,73.6756,73.7914,29413.0
2018-03-29 15:40:00,82.83,82.9,82.79,82.8,21388.0,73.8003,73.8627,73.7647,73.7736,21388.0
2018-03-29 15:45:00,82.81,83.08,82.81,83.06,30710.0,73.7825,74.0231,73.7825,74.0052,30710.0
2018-03-29 15:50:00,83.07,83.09,82.9,82.9,46254.0,74.0141,74.032,73.8627,73.8627,46254.0
2018-03-29 15:55:00,82.9,82.9,82.59,82.59,102844.0,73.8627,73.8627,73.5865,73.5865,102844.0
2018-04-02 09:30:00,82.37,82.68,82.1,82.25,41718.0,73.3905,73.6667,73.1499,73.2835,41718.0
2018-04-02 09:35:00,82.23,82.24,82.13,82.14,5763.0,73.2657,73.2746,73.1766,73.1855,5763.0
2018-04-02 09:40:00,82.16,82.16,82.03,82.12,17439.0,73.2034,73.2034,73.0875,73.1677,17439.0
2018-04-02 09:45:00,82.15,82.27,82.11,82.11,15584.0,73.1944,73.3014,73.1588,73.1588,15584.0
2018-04-02 09:50:00,82.09,82.16,82.07,82.12,8765.0,73.141,73.2034,73.1232,73.1677,8765.0
2018-04-02 09:55:00,82.08,82.08,81.91,81.92,31284.0,73.1321,73.1321,72.9806,72.9895,31284.0
2018-04-02 10:00:00,81.93,82.02,81.81,81.85,12609.0,72.9984,73.0786,72.8915,72.9271,12609.0
2018-04-02 10:05:00,81.86,81.97,81.86,81.97,6710.0,72.9361,73.0341,72.9361,73.0341,6710.0
2018-04-02 10:10:00,81.99,82.0,81.82,81.92,14201.0,73.0519,73.0608,72.9004,72.9895,14201.0
2018-04-02 10:15:00,81.93,81.97,81.9,81.91,17591.0,72.9984,73.0341,72.9717,72.9806,17591.0
2018-04-02 10:20:00,81.92,81.92,81.72,81.88,10507.0,72.9895,72.9895,72.8113,72.9539,10507.0
2018-04-02 10:25:00,81.9,81.91,81.71,81.74,10988.0,72.9717,72.9806,72.8024,72.8291,10988.0
2018-04-02 10:30:00,81.74,81.74,81.57,81.57,4170.0,72.8291,72.8291,72.6777,72.6777,4170.0
2018-04-02 10:35:00,81.53,81.61,81.51,81.61,7303.0,72.642,72.7133,72.6242,72.7133,7303.0
2018-04-02 10:40:00,81.61,81.65,81.6,81.62,5000.0,72.7133,72.7489,72.7044,72.7222,5000.0
2018-04-02 10:45:00,81.61,81.61,81.52,81.6,7598.0,72.7133,72.7133,72.6331,72.7044,7598.0
2018-04-02 10:50:00,81.61,81.66,81.53,81.55,29399.0,72.7133,72.7579,72.642,72.6599,29399.0
2018-04-02 10:55:00,81.56,81.61,81.47,81.49,15033.0,72.6688,72.7133,72.5886,72.6064,15033.0
2018-04-02 11:00:00,81.48,81.48,81.35,81.4,22096.0,72.5975,72.5975,72.4817,72.5262,22096.0
2018-04-02 11:05:00,81.38,81.44,81.2,81.28,80914.0,72.5084,72.5618,72.348,72.4193,80914.0
2018-04-02 11:10:00,81.3,81.33,81.17,81.17,9270.0,72.4371,72.4638,72.3213,72.3213,9270.0
2018-04-02 11:15:00,81.15,81.39,81.12,81.37,17370.0,72.3035,72.5173,72.2767,72.4995,17370.0
2018-04-02 11:20:00,81.37,81.49,81.34,81.46,27315.0,72.4995,72.6064,72.4727,72.5797,27315.0
2018-04-02 11:25:00,81.46,81.51,81.37,81.48,24147.0,72.5797,72.6242,72.4995,72.5975,24147.0
2018-04-02 11:30:00,81.49,81.52,81.44,81.45,8628.0,72.6064,72.6331,72.5618,72.5708,8628.0
2018-04-02 11:35:00,81.45,81.46,80.97,81.02,18190.0,72.5708,72.5797,72.1431,72.1876,18190.0
2018-04-02 11:40:00,81.06,81.1,80.86,81.07,8049.0,72.2233,72.2589,72.0451,72.2322,8049.0
2018-04-02 11:45:00,81.0,81.27,80.97,81.26,8966.0,72.1698,72.4104,72.1431,72.4015,8966.0
2018-04-02 11:50:00,81.25,81.25,80.99,80.99,7525.0,72.3926,72.3926,72.1609,72.1609,7525.0
2018-04-02 11:55:00,81.09,81.24,81.02,81.02,9321.0,72.25,72.3836,72.1876,72.1876,9321.0
2018-04-02 12:00:00,81.03,81.06,80.85,80.97,14372.0,72.1965,72.2233,72.0362,72.1431,14372.0
2018-04-02 12:05:00,80.94,80.94,80.71,80.82,21201.0,72.1164,72.1164,71.9114,72.0094,21201.0
2018-04-02 12:10:00,80.82,80.84,80.64,80.7,18184.0,72.0094,72.0273,71.8491,71.9025,18184.0
2018-04-02 12:15:00,80.79,80.84,80.66,80.84,8162.0,71.9827,72.0273,71.8669,72.0273,8162.0
2018-04-02 12:20:00,80.85,80.89,80.81,80.89,7601.0,72.0362,72.0718,72.0005,72.0718,7601.0
2018-04-02 12:25:00,80.87,80.91,80.77,80.88,9630.0,72.054,72.0896,71.9649,72.0629,9630.0
2018-04-02 12:30:00,80.86,81.04,80.86,81.0,6049.0,72.0451,72.2054,72.0451,72.1698,6049.0
2018-04-02 12:35:00,80.95,81.05,80.89,80.89,10296.0,72.1253,72.2144,72.0718,72.0718,10296.0
2018-04-02 12:40:00,80.89,81.03,80.82,80.95,9395.0,72.0718,72.1965,72.0094,72.1253,9395.0
2018-04-02 12:45:00,80.93,80.95,80.85,80.94,8533.0,72.1074,72.1253,72.0362,72.1164,8533.0
2018-04-02 12:50:00,80.96,80.96,80.81,80.83,12112.0,72.1342,72.1342,72.0005,72.0183,12112.0
2018-04-02 12:55:00,80.83,80.83,80.74,80.77,20154.0,72.0183,72.0183,71.9382,71.9649,20154.0
2018-04-02 13:00:00,80.79,80.84,80.64,80.69,6867.0,71.9827,72.0273,71.8491,71.8936,6867.0
2018-04-02 13:05:00,80.63,80.71,80.61,80.68,7728.0,71.8401,71.9114,71.8223,71.8847,7728.0
2018-04-02 13:10:00,80.68,80.82,80.66,80.66,9860.0,71.8847,72.0094,71.8669,71.8669,9860.0
2018-04-02 13:15:00,80.66,80.72,80.64,80.67,7619.0,71.8669,71.9203,71.8491,71.8758,7619.0
2018-04-02 13:20:00,80.67,80.67,80.53,80.53,18356.0,71.8758,71.8758,71.751,71.751,18356.0
2018-04-02 13:25:00,80.53,80.55,80.35,80.36,16317.0,71.751,71.7689,71.5907,71.5996,16317.0
2018-04-02 13:30:00,80.42,80.55,80.4,80.55,108641.0,71.653,71.7689,71.6352,71.7689,108641.0
2018-04-02 13:35:00,80.56,80.62,80.53,80.55,6163.0,71.7778,71.8312,71.751,71.7689,6163.0
2018-04-02 13:40:00,80.52,80.52,80.31,80.35,13067.0,71.7421,71.7421,71.555,71.5907,13067.0
2018-04-02 13:45:00,80.35,80.41,80.27,80.29,9389.0,71.5907,71.6441,71.5194,71.5372,9389.0
2018-04-02 13:50:00,80.31,80.38,80.29,80.33,10281.0,71.555,71.6174,71.5372,71.5728,10281.0
2018-04-02 13:55:00,80.35,80.35,80.21,80.23,5374.0,71.5907,71.5907,71.4659,71.4838,5374.0
2018-04-02 14:00:00,80.2,80.2,80.05,80.13,15646.0,71.457,71.457,71.3234,71.3947,15646.0
2018-04-02 14:05:00,80.13,80.26,80.02,80.25,8793.0,71.3947,71.5105,71.2966,71.5016,8793.0
2018-04-02 14:10:00,80.24,80.37,80.19,80.33,15805.0,71.4927,71.6085,71.4481,71.5728,15805.0
2018-04-02 14:15:00,80.35,80.42,80.27,80.35,8300.0,71.5907,71.653,71.5194,71.5907,8300.0
2018-04-02 14:20:00,80.39,80.51,80.39,80.47,16885.0,71.6263,71.7332,71.6263,71.6976,16885.0
2018-04-02 14:25:00,80.47,80.47,80.27,80.3,11200.0,71.6976,71.6976,71.5194,71.5461,11200.0
2018-04-02 14:30:00,80.28,80.48,80.25,80.4,17865.0,71.5283,71.7065,71.5016,71.6352,17865.0
2018-04-02 14:35:00,80.41,80.42,80.2,80.27,8500.0,71.6441,71.653,71.457,71.5194,8500.0
2018-04-02 14:40:00,80.28,80.28,80.15,80.2,11362.0,71.5283,71.5283,71.4125,71.457,11362.0
2018-04-02 14:45:00,80.19,80.36,80.13,80.34,7720.0,71.4481,71.5996,71.3947,71.5818,7720.0
2018-04-02 14:50:00,80.35,80.55,80.34,80.53,11831.0,71.5907,71.7689,71.5818,71.751,11831.0
2018-04-02 14:55:00,80.51,80.54,80.4,80.47,14100.0,71.7332,71.76,71.6352,71.6976,14100.0
2018-04-02 15:00:00,80.51,80.54,80.39,80.43,27965.0,71.7332,71.76,71.6263,71.6619,27965.0
2018-04-02 15:05:00,80.42,80.42,80.31,80.38,15082.0,71.653,71.653,71.555,71.6174,15082.0
2018-04-02 15:10:00,80.38,80.58,80.34,80.55,17878.0,71.6174,71.7956,71.5818,71.7689,17878.0
2018-04-02 15:15:00,80.54,80.62,80.51,80.59,12903.0,71.76,71.8312,71.7332,71.8045,12903.0
2018-04-02 15:20:00,80.6,80.61,80.42,80.42,17080.0,71.8134,71.8223,71.653,71.653,17080.0
2018-04-02 15:25:00,80.41,80.42,80.32,80.37,14944.0,71.6441,71.653,71.5639,71.6085,14944.0
2018-04-02 15:30:00,80.4,80.52,80.33,80.34,21393.0,71.6352,71.7421,71.5728,71.5818,21393.0
2018-04-02 15:35:00,80.36,80.58,80.36,80.53,40561.0,71.5996,71.7956,71.5996,71.751,40561.0
2018-04-02 15:40:00,80.51,80.75,80.46,80.75,28171.0,71.7332,71.9471,71.6887,71.9471,28171.0
2018-04-02 15:45:00,80.75,80.92,80.73,80.77,44148.0,71.9471,72.0985,71.9292,71.9649,44148.0
2018-04-02 15:50:00,80.77,81.07,80.77,81.01,47443.0,71.9649,72.2322,71.9649,72.1787,47443.0
2018-04-02 15:55:00,81.02,81.03,80.84,80.95,106294.0,72.1876,72.1965,72.0273,72.1253,106294.0
2018-04-03 09:30:00,81.0,81.18,80.73,80.98,36033.0,72.1698,72.3302,71.9292,72.152,36033.0
2018-04-03 09:35:00,80.93,81.16,80.86,81.16,20704.0,72.1074,72.3124,72.0451,72.3124,20704.0
2018-04-03 09:40:00,81.15,81.22,81.03,81.1,22160.0,72.3035,72.3658,72.1965,72.2589,22160.0
2018-04-03 09:45:00,81.11,81.49,81.1,81.43,29500.0,72.2678,72.6064,72.2589,72.5529,29500.0
2018-04-03 09:50:00,81.45,81.45,81.28,81.43,23600.0,72.5708,72.5708,72.4193,72.5529,23600.0
2018-04-03 09:55:00,81.41,81.53,81.28,81.52,17852.0,72.5351,72.642,72.4193,72.6331,17852.0
2018-04-03 10:00:00,81.53,81.53,81.2,81.25,40001.0,72.642,72.642,72.348,72.3926,40001.0
2018-04-03 10:05:00,81.27,81.32,81.08,81.19,31287.0,72.4104,72.4549,72.2411,72.3391,31287.0
2018-04-03 10:10:00,81.18,81.18,81.04,81.15,25020.0,72.3302,72.3302,72.2054,72.3035,25020.0
2018-04-03 10:15:00,81.16,81.32,81.13,81.15,11112.0,72.3124,72.4549,72.2856,72.3035,11112.0
2018-04-03 10:20:00,81.15,81.19,81.08,81.09,58459.0,72.3035,72.3391,72.2411,72.25,58459.0
2018-04-03 10:25:00,81.07,81.21,81.01,81.21,13127.0,72.2322,72.3569,72.1787,72.3569,13127.0
2018-04-03 10:30:00,81.19,81.31,81.17,81.31,10850.0,72.3391,72.446,72.3213,72.446,10850.0
2018-04-03 10:35:00,81.35,81.39,81.32,81.37,10859.0,72.4817,72.5173,72.4549,72.4995,10859.0
2018-04-03 10:40:00,81.37,81.53,81.37,81.44,14905.0,72.4995,72.642,72.4995,72.5618,14905.0
2018-04-03 10:45:00,81.44,81.56,81.41,81.5,23217.0,72.5618,72.6688,72.5351,72.6153,23217.0
2018-04-03 10:50:00,81.47,81.47,81.34,81.38,29694.0,72.5886,72.5886,72.4727,72.5084,29694.0
2018-04-03 10:55:00,81.36,81.41,81.27,81.37,38065.0,72.4906,72.5351,72.4104,72.4995,38065.0
2018-04-03 11:00:00,81.36,81.4,81.28,81.29,28607.0,72.4906,72.5262,72.4193,72.4282,28607.0
2018-04-03 11:05:00,81.29,81.29,81.16,81.19,26373.0,72.4282,72.4282,72.3124,72.3391,26373.0
2018-04-03 11:10:00,81.18,81.18,80.98,81.03,22349.0,72.3302,72.3302,72.152,72.1965,22349.0
2018-04-03 11:15:00,81.03,81.06,80.94,81.0,17997.0,72.1965,72.2233,72.1164,72.1698,17997.0
2018-04-03 11:20:00,80.99,81.0,80.94,80.95,16463.0,72.1609,72.1698,72.1164,72.1253,16463.0
2018-04-03 11:25:00,80.95,81.04,80.92,80.92,15721.0,72.1253,72.2054,72.0985,72.0985,15721.0
2018-04-03 11:30:00,80.91,80.92,80.73,80.73,10459.0,72.0896,72.0985,71.9292,71.9292,10459.0
2018-04-03 11:35:00,80.74,80.75,80.66,80.69,10343.0,71.9382,71.9471,71.8669,71.8936,10343.0
2018-04-03 11:40:00,80.71,80.89,80.69,80.89,8293.0,71.9114,72.0718,71.8936,72.0718,8293.0
2018-04-03 11:45:00,80.88,80.98,80.86,80.86,8421.0,72.0629,72.152,72.0451,72.0451,8421.0
2018-04-03 11:50:00,80.85,80.91,80.77,80.89,8104.0,72.0362,72.0896,71.9649,72.0718,8104.0
2018-04-03 11:55:00,80.89,80.94,80.88,80.9,8606.0,72.0718,72.1164,72.0629,72.0807,8606.0
2018-04-03 12:00:00,80.89,81.05,80.89,81.05,8800.0,72.0718,72.2144,72.0718,72.2144,8800.0
2018-04-03 12:05:00,81.06,81.07,80.96,80.97,9606.0,72.2233,72.2322,72.1342,72.1431,9606.0
2018-04-03 12:10:00,80.96,81.0,80.94,80.94,7364.0,72.1342,72.1698,72.1164,72.1164,7364.0
2018-04-03 12:15:00,80.96,81.0,80.85,80.88,11045.0,72.1342,72.1698,72.0362,72.0629,11045.0
2018-04-03 12:20:00,80.89,80.89,80.76,80.78,6997.0,72.0718,72.0718,71.956,71.9738,6997.0
2018-04-03 12:25:00,80.77,80.88,80.77,80.85,8077.0,71.9649,72.0629,71.9649,72.0362,8077.0
2018-04-03 12:30:00,80.84,80.91,80.83,80.88,5427.0,72.0273,72.0896,72.0183,72.0629,5427.0
2018-04-03 12:35:00,80.88,80.9,80.82,80.85,16039.0,72.0629,72.0807,72.0094,72.0362,16039.0
2018-04-03 12:40:00,80.86,80.96,80.84,80.93,7579.0,72.0451,72.1342,72.0273,72.1074,7579.0
2018-04-03 12:45:00,80.94,80.97,80.81,80.84,8300.0,72.1164,72.1431,72.0005,72.0273,8300.0
2018-04-03 12:50:00,80.85,80.91,80.84,80.84,5650.0,72.0362,72.0896,72.0273,72.0273,5650.0
2018-04-03 12:55:00,80.85,80.86,80.77,80.83,5617.0,72.0362,72.0451,71.9649,72.0183,5617.0
2018-04-03 13:00:00,80.83,80.83,80.7,80.78,7859.0,72.0183,72.0183,71.9025,71.9738,7859.0
2018-04-03 13:05:00,80.79,80.81,80.74,80.77,7839.0,71.9827,72.0005,71.9382,71.9649,7839.0
2018-04-03 13:10:00,80.78,80.79,80.69,80.7,5100.0,71.9738,71.9827,71.8936,71.9025,5100.0
2018-04-03 13:15:00,80.72,80.76,80.68,80.75,8596.0,71.9203,71.956,71.8847,71.9471,8596.0
2018-04-03 13:20:00,80.77,80.88,80.73,80.85,8032.0,71.9649,72.0629,71.9292,72.0362,8032.0
2018-04-03 13:25:00,80.88,80.97,80.88,80.89,7380.0,72.0629,72.1431,72.0629,72.0718,7380.0
2018-04-03 13:30:00,80.9,80.93,80.81,80.81,5811.0,72.0807,72.1074,72.0005,72.0005,5811.0
2018-04-03 13:35:00,80.81,80.82,80.73,80.76,6947.0,72.0005,72.0094,71.9292,71.956,6947.0
2018-04-03 13:40:00,80.74,80.87,80.74,80.87,6630.0,71.9382,72.054,71.9382,72.054,6630.0
2018-04-03 13:45:00,80.86,80.86,80.79,80.81,4452.0,72.0451,72.0451,71.9827,72.0005,4452.0
2018-04-03 13:50:00,80.82,80.83,80.75,80.79,9058.0,72.0094,72.0183,71.9471,71.9827,9058.0
2018-04-03 13:55:00,80.79,80.91,80.79,80.9,7813.0,71.9827,72.0896,71.9827,72.0807,7813.0
2018-04-03 14:00:00,80.91,80.91,80.79,80.84,13828.0,72.0896,72.0896,71.9827,72.0273,13828.0
2018-04-03 14:05:00,80.82,80.82,80.64,80.7,11008.0,72.0094,72.0094,71.8491,71.9025,11008.0
2018-04-03 14:10:00,80.7,80.71,80.63,80.65,11873.0,71.9025,71.9114,71.8401,71.858,11873.0
2018-04-03 14:15:00,80.62,80.62,80.54,80.61,10218.0,71.8312,71.8312,71.76,71.8223,10218.0
2018-04-03 14:20:00,80.63,80.76,80.6,80.73,9857.0,71.8401,71.956,71.8134,71.9292,9857.0
2018-04-03 14:25:00,80.77,80.78,80.59,80.65,11668.0,71.9649,71.9738,71.8045,71.858,11668.0
2018-04-03 14:30:00,80.64,80.65,80.47,80.5,18486.0,71.8491,71.858,71.6976,71.7243,18486.0
2018-04-03 14:35:00,80.49,80.58,80.49,80.56,17305.0,71.7154,71.7956,71.7154,71.7778,17305.0
2018-04-03 14:40:00,80.57,80.59,80.5,80.51,16510.0,71.7867,71.8045,71.7243,71.7332,16510.0
2018-04-03 14:45:00,80.52,80.93,80.51,80.87,26648.0,71.7421,72.1074,71.7332,72.054,26648.0
2018-04-03 14:50:00,80.87,80.91,80.81,80.86,7149.0,72.054,72.0896,72.0005,72.0451,7149.0
2018-04-03 14:55:00,80.92,81.04,80.92,80.95,13793.0,72.0985,72.2054,72.0985,72.1253,13793.0
2018-04-03 15:00:00,80.96,81.21,80.91,81.16,21138.0,72.1342,72.3569,72.0896,72.3124,21138.0
2018-04-03 15:05:00,81.16,81.47,81.15,81.44,31864.0,72.3124,72.5886,72.3035,72.5618,31864.0
2018-04-03 15:10:00,81.4,81.46,81.14,81.19,34558.0,72.5262,72.5797,72.2945,72.3391,34558.0
2018-04-03 15:15:00,81.2,81.31,81.15,81.27,22133.0,72.348,72.446,72.3035,72.4104,22133.0
2018-04-03 15:20:00,81.28,81.36,81.18,81.36,31524.0,72.4193,72.4906,72.3302,72.4906,31524.0
2018-04-03 15:25:00,81.36,81.48,81.3,81.44,32257.0,72.4906,72.5975,72.4371,72.5618,32257.0
2018-04-03 15:30:00,81.45,81.46,81.12,81.13,41155.0,72.5708,72.5797,72.2767,72.2856,41155.0
2018-04-03 15:35:00,81.14,81.14,80.98,81.06,41725.0,72.2945,72.2945,72.152,72.2233,41725.0
2018-04-03 15:40:00,81.07,81.16,81.04,81.08,56133.0,72.2322,72.3124,72.2054,72.2411,56133.0
2018-04-03 15:45:00,81.07,81.21,80.96,80.99,63686.0,72.2322,72.3569,72.1342,72.1609,63686.0
2018-04-03 15:50:00,81.0,81.12,80.98,81.0,63529.0,72.1698,72.2767,72.152,72.1698,63529.0
2018-04-03 15:55:00,81.0,81.27,81.0,81.25,150052.0,72.1698,72.4104,72.1698,72.3926,150052.0
2018-04-04 09:30:00,80.34,80.92,80.34,80.67,28610.0,71.5818,72.0985,71.5818,71.8758,28610.0
2018-04-04 09:35:00,80.66,80.87,80.66,80.8,13460.0,71.8669,72.054,71.8669,71.9916,13460.0
2018-04-04 09:40:00,80.79,80.96,80.71,80.91,14331.0,71.9827,72.1342,71.9114,72.0896,14331.0
2018-04-04 09:45:00,80.83,80.86,80.48,80.51,8577.0,72.0183,72.0451,71.7065,71.7332,8577.0
2018-04-04 09:50:00,80.53,80.77,80.48,80.77,13097.0,71.751,71.9649,71.7065,71.9649,13097.0
2018-04-04 09:55:00,80.79,80.92,80.74,80.87,11370.0,71.9827,72.0985,71.9382,72.054,11370.0
2018-04-04 10:00:00,80.89,80.91,80.69,80.85,7738.0,72.0718,72.0896,71.8936,72.0362,7738.0
2018-04-04 10:05:00,80.9,81.08,80.85,81.05,12342.0,72.0807,72.2411,72.0362,72.2144,12342.0
2018-04-04 10:10:00,81.07,81.19,81.04,81.16,16518.0,72.2322,72.3391,72.2054,72.3124,16518.0
2018-04-04 10:15:00,81.17,81.23,81.03,81.23,23466.0,72.3213,72.3747,72.1965,72.3747,23466.0
2018-04-04 10:20:00,81.21,81.23,81.09,81.1,12244.0,72.3569,72.3747,72.25,72.2589,12244.0
2018-04-04 10:25:00,81.11,81.21,81.08,81.09,16638.0,72.2678,72.3569,72.2411,72.25,16638.0
2018-04-04 10:30:00,81.16,81.16,80.94,81.01,25502.0,72.3124,72.3124,72.1164,72.1787,25502.0
2018-04-04 10:35:00,81.03,81.06,80.98,81.04,9425.0,72.1965,72.2233,72.152,72.2054,9425.0
2018-04-04 10:40:00,81.06,81.07,80.96,80.99,35446.0,72.2233,72.2322,72.1342,72.1609,35446.0
2018-04-04 10:45:00,81.0,81.04,80.97,81.03,29137.0,72.1698,72.2054,72.1431,72.1965,29137.0
2018-04-04 10:50:00,81.02,81.18,80.99,81.05,33474.0,72.1876,72.3302,72.1609,72.2144,33474.0
2018-04-04 10:55:00,81.05,81.06,80.91,81.0,12875.0,72.2144,72.2233,72.0896,72.1698,12875.0
2018-04-04 11:00:00,81.0,81.0,80.68,80.7,20106.0,72.1698,72.1698,71.8847,71.9025,20106.0
2018-04-04 11:05:00,80.71,80.72,80.63,80.68,11275.0,71.9114,71.9203,71.8401,71.8847,11275.0
2018-04-04 11:10:00,80.7,80.83,80.69,80.81,17150.0,71.9025,72.0183,71.8936,72.0005,17150.0
2018-04-04 11:15:00,80.8,80.99,80.79,80.97,22815.0,71.9916,72.1609,71.9827,72.1431,22815.0
2018-04-04 11:20:00,80.96,81.1,80.94,81.09,19395.0,72.1342,72.2589,72.1164,72.25,19395.0
2018-04-04 11:25:00,81.11,81.11,80.88,80.99,17173.0,72.2678,72.2678,72.0629,72.1609,17173.0
2018-04-04 11:30:00,80.98,81.14,80.91,80.97,21250.0,72.152,72.2945,72.0896,72.1431,21250.0
2018-04-04 11:35:00,80.96,80.97,80.86,80.92,5600.0,72.1342,72.1431,72.0451,72.0985,5600.0
2018-04-04 11:40:00,80.91,80.93,80.71,80.73,15532.0,72.0896,72.1074,71.9114,71.9292,15532.0
2018-04-04 11:45:00,80.75,80.89,80.71,80.84,11072.0,71.9471,72.0718,71.9114,72.0273,11072.0
2018-04-04 11:50:00,80.82,80.82,80.68,80.69,7166.0,72.0094,72.0094,71.8847,71.8936,7166.0
2018-04-04 11:55:00,80.71,80.83,80.7,80.81,5915.0,71.9114,72.0183,71.9025,72.0005,5915.0
2018-04-04 12:00:00,80.82,80.86,80.75,80.83,6211.0,72.0094,72.0451,71.9471,72.0183,6211.0
2018-04-04 12:05:00,80.82,80.94,80.71,80.91,7852.0,72.0094,72.1164,71.9114,72.0896,7852.0
2018-04-04 12:10:00,80.94,81.07,80.92,81.04,7346.0,72.1164,72.2322,72.0985,72.2054,7346.0
2018-04-04 12:15:00,81.02,81.02,80.88,80.9,3794.0,72.1876,72.1876,72.0629,72.0807,3794.0
2018-04-04 12:20:00,80.89,81.01,80.89,80.94,5050.0,72.0718,72.1787,72.0718,72.1164,5050.0
2018-04-04 12:25:00,80.94,81.0,80.93,80.94,3810.0,72.1164,72.1698,72.1074,72.1164,3810.0
2018-04-04 12:30:00,80.93,80.94,80.82,80.9,15455.0,72.1074,72.1164,72.0094,72.0807,15455.0
2018-04-04 12:35:00,80.9,80.94,80.88,80.88,17541.0,72.0807,72.1164,72.0629,72.0629,17541.0
2018-04-04 12:40:00,80.91,80.99,80.84,80.98,5417.0,72.0896,72.1609,72.0273,72.152,5417.0
2018-04-04 12:45:00,80.99,81.0,80.85,80.96,8419.0,72.1609,72.1698,72.0362,72.1342,8419.0
2018-04-04 12:50:00,80.93,81.0,80.9,81.0,5699.0,72.1074,72.1698,72.0807,72.1698,5699.0
2018-04-04 12:55:00,81.0,81.06,80.99,81.03,6633.0,72.1698,72.2233,72.1609,72.1965,6633.0
2018-04-04 13:00:00,81.03,81.07,81.0,81.03,3311.0,72.1965,72.2322,72.1698,72.1965,3311.0
2018-04-04 13:05:00,81.03,81.09,80.98,80.98,13723.0,72.1965,72.25,72.152,72.152,13723.0
2018-04-04 13:10:00,80.97,80.99,80.91,80.93,4198.0,72.1431,72.1609,72.0896,72.1074,4198.0
2018-04-04 13:15:00,80.97,81.0,80.93,80.93,5005.0,72.1431,72.1698,72.1074,72.1074,5005.0
2018-04-04 13:20:00,80.91,81.0,80.89,80.89,7041.0,72.0896,72.1698,72.0718,72.0718,7041.0
2018-04-04 13:25:00,80.89,80.95,80.86,80.95,4192.0,72.0718,72.1253,72.0451,72.1253,4192.0
2018-04-04 13:30:00,80.93,80.96,80.92,80.93,5351.0,72.1074,72.1342,72.0985,72.1074,5351.0
2018-04-04 13:35:00,80.92,81.06,80.92,81.04,4400.0,72.0985,72.2233,72.0985,72.2054,4400.0
2018-04-04 13:40:00,81.05,81.11,81.05,81.11,3389.0,72.2144,72.2678,72.2144,72.2678,3389.0
2018-04-04 13:45:00,81.12,81.12,80.99,80.99,6500.0,72.2767,72.2767,72.1609,72.1609,6500.0
2018-04-04 13:50:00,80.99,81.02,80.95,80.99,4370.0,72.1609,72.1876,72.1253,72.1609,4370.0
2018-04-04 13:55:00,81.01,81.1,80.99,81.09,10864.0,72.1787,72.2589,72.1609,72.25,10864.0
2018-04-04 14:00:00,81.1,81.19,81.1,81.16,10524.0,72.2589,72.3391,72.2589,72.3124,10524.0
2018-04-04 14:05:00,81.17,81.3,81.17,81.28,11028.0,72.3213,72.4371,72.3213,72.4193,11028.0
2018-04-04 14:10:00,81.29,81.33,81.26,81.3,13014.0,72.4282,72.4638,72.4015,72.4371,13014.0
2018-04-04 14:15:00,81.32,81.41,81.25,81.37,22694.0,72.4549,72.5351,72.3926,72.4995,22694.0
2018-04-04 14:20:00,81.34,81.52,81.34,81.46,16071.0,72.4727,72.6331,72.4727,72.5797,16071.0
2018-04-04 14:25:00,81.46,81.65,81.33,81.65,20854.0,72.5797,72.7489,72.4638,72.7489,20854.0
2018-04-04 14:30:00,81.64,81.64,81.57,81.58,11218.0,72.74,72.74,72.6777,72.6866,11218.0
2018-04-04 14:35:00,81.57,81.59,81.45,81.48,8965.0,72.6777,72.6955,72.5708,72.5975,8965.0
2018-04-04 14:40:00,81.48,81.78,81.48,81.76,10274.0,72.5975,72.8648,72.5975,72.847,10274.0
2018-04-04 14:45:00,81.76,81.82,81.72,81.78,8674.0,72.847,72.9004,72.8113,72.8648,8674.0
2018-04-04 14:50:00,81.79,81.83,81.73,81.73,10029.0,72.8737,72.9093,72.8202,72.8202,10029.0
2018-04-04 14:55:00,81.73,81.78,81.66,81.77,9251.0,72.8202,72.8648,72.7579,72.8559,9251.0
2018-04-04 15:00:00,81.78,81.95,81.76,81.87,12425.0,72.8648,73.0162,72.847,72.945,12425.0
2018-04-04 15:05:00,81.87,81.89,81.82,81.89,8368.0,72.945,72.9628,72.9004,72.9628,8368.0
2018-04-04 15:10:00,81.9,81.9,81.73,81.73,9530.0,72.9717,72.9717,72.8202,72.8202,9530.0
2018-04-04 15:15:00,81.73,81.73,81.64,81.64,10302.0,72.8202,72.8202,72.74,72.74,10302.0
2018-04-04 15:20:00,81.64,81.83,81.64,81.8,15199.0,72.74,72.9093,72.74,72.8826,15199.0
2018-04-04 15:25:00,81.81,81.9,81.76,81.86,27133.0,72.8915,72.9717,72.847,72.9361,27133.0
2018-04-04 15:30:00,81.87,81.96,81.86,81.89,22967.0,72.945,73.0252,72.9361,72.9628,22967.0
2018-04-04 15:35:00,81.9,81.96,81.85,81.96,20415.0,72.9717,73.0252,72.9271,73.0252,20415.0
2018-04-04 15:40:00,81.95,82.0,81.87,81.9,24487.0,73.0162,73.0608,72.945,72.9717,24487.0
2018-04-04 15:45:00,81.91,82.05,81.89,82.01,51376.0,72.9806,73.1053,72.9628,73.0697,51376.0
2018-04-04 15:50:00,82.03,82.14,82.0,82.06,45390.0,73.0875,73.1855,73.0608,73.1143,45390.0
2018-04-04 15:55:00,82.06,82.11,81.95,81.97,81484.0,73.1143,73.1588,73.0162,73.0341,81484.0
2018-04-05 09:30:00,82.46,82.73,82.46,82.5,20927.0,73.4706,73.7112,73.4706,73.5063,20927.0
2018-04-05 09:35:00,82.47,82.47,82.18,82.18,5100.0,73.4796,73.4796,73.2212,73.2212,5100.0
2018-04-05 09:40:00,82.21,82.34,82.17,82.33,6766.0,73.2479,73.3637,73.2123,73.3548,6766.0
2018-04-05 09:45:00,82.3,82.37,82.11,82.15,29455.0,73.3281,73.3905,73.1588,73.1944,29455.0
2018-04-05 09:50:00,82.14,82.16,82.09,82.11,8955.0,73.1855,73.2034,73.141,73.1588,8955.0
2018-04-05 09:55:00,82.09,82.23,82.05,82.22,12379.0,73.141,73.2657,73.1053,73.2568,12379.0
2018-04-05 10:00:00,82.22,82.3,82.17,82.21,8900.0,73.2568,73.3281,73.2123,73.2479,8900.0
2018-04-05 10:05:00,82.24,82.3,82.14,82.19,5101.0,73.2746,73.3281,73.1855,73.2301,5101.0
2018-04-05 10:10:00,82.2,82.31,82.17,82.31,5678.0,73.239,73.337,73.2123,73.337,5678.0
2018-04-05 10:15:00,82.31,82.34,82.17,82.17,3720.0,73.337,73.3637,73.2123,73.2123,3720.0
2018-04-05 10:20:00,82.2,82.22,82.13,82.14,4919.0,73.239,73.2568,73.1766,73.1855,4919.0
2018-04-05 10:25:00,82.13,82.13,82.0,82.11,5102.0,73.1766,73.1766,73.0608,73.1588,5102.0
2018-04-05 10:30:00,82.1,82.23,82.1,82.17,8311.0,73.1499,73.2657,73.1499,73.2123,8311.0
2018-04-05 10:35:00,82.18,82.18,82.02,82.02,4689.0,73.2212,73.2212,73.0786,73.0786,4689.0
2018-04-05 10:40:00,82.02,82.07,81.98,82.06,6722.0,73.0786,73.1232,73.043,73.1143,6722.0
2018-04-05 10:45:00,82.09,82.1,81.99,82.04,6200.0,73.141,73.1499,73.0519,73.0964,6200.0
2018-04-05 10:50:00,82.04,82.07,81.97,82.07,9464.0,73.0964,73.1232,73.0341,73.1232,9464.0
2018-04-05 10:55:00,82.05,82.07,81.87,81.87,8001.0,73.1053,73.1232,72.945,72.945,8001.0
2018-04-05 11:00:00,81.89,82.07,81.88,82.07,7629.0,72.9628,73.1232,72.9539,73.1232,7629.0
2018-04-05 11:05:00,82.11,82.28,82.09,82.26,4400.0,73.1588,73.3103,73.141,73.2925,4400.0
2018-04-05 11:10:00,82.29,82.32,82.25,82.31,4394.0,73.3192,73.3459,73.2835,73.337,4394.0
2018-04-05 11:15:00,82.29,82.31,82.24,82.25,4803.0,73.3192,73.337,73.2746,73.2835,4803.0
2018-04-05 11:20:00,82.23,82.37,82.21,82.35,8159.0,73.2657,73.3905,73.2479,73.3726,8159.0
2018-04-05 11:25:00,82.35,82.46,82.35,82.42,4538.0,73.3726,73.4706,73.3726,73.435,4538.0
2018-04-05 11:30:00,82.39,82.53,82.38,82.53,4990.0,73.4083,73.533,73.3994,73.533,4990.0
2018-04-05 11:35:00,82.53,82.57,82.47,82.47,4815.0,73.533,73.5687,73.4796,73.4796,4815.0
2018-04-05 11:40:00,82.47,82.5,82.44,82.46,2915.0,73.4796,73.5063,73.4528,73.4706,2915.0
2018-04-05 11:45:00,82.47,82.48,82.38,82.43,3766.0,73.4796,73.4885,73.3994,73.4439,3766.0
2018-04-05 11:50:00,82.43,82.6,82.42,82.6,3717.0,73.4439,73.5954,73.435,73.5954,3717.0
2018-04-05 11:55:00,82.59,82.61,82.5,82.59,6264.0,73.5865,73.6043,73.5063,73.5865,6264.0
2018-04-05 12:00:00,82.59,82.64,82.58,82.63,5228.0,73.5865,73.631,73.5776,73.6221,5228.0
2018-04-05 12:05:00,82.63,82.64,82.51,82.53,5522.0,73.6221,73.631,73.5152,73.533,5522.0
2018-04-05 12:10:00,82.55,82.56,82.51,82.56,6109.0,73.5508,73.5597,73.5152,73.5597,6109.0
2018-04-05 12:15:00,82.55,82.55,82.3,82.32,15878.0,73.5508,73.5508,73.3281,73.3459,15878.0
2018-04-05 12:20:00,82.31,82.35,82.28,82.28,4533.0,73.337,73.3726,73.3103,73.3103,4533.0
2018-04-05 12:25:00,82.27,82.36,82.26,82.35,8510.0,73.3014,73.3815,73.2925,73.3726,8510.0
2018-04-05 12:30:00,82.36,82.38,82.27,82.29,2600.0,73.3815,73.3994,73.3014,73.3192,2600.0
2018-04-05 12:35:00,82.28,82.34,82.24,82.34,4622.0,73.3103,73.3637,73.2746,73.3637,4622.0
2018-04-05 12:40:00,82.35,82.36,82.26,82.26,3460.0,73.3726,73.3815,73.2925,73.2925,3460.0
2018-04-05 12:45:00,82.25,82.29,82.2,82.25,14082.0,73.2835,73.3192,73.239,73.2835,14082.0
2018-04-05 12:50:00,82.24,82.24,82.18,82.21,7259.0,73.2746,73.2746,73.2212,73.2479,7259.0
2018-04-05 12:55:00,82.23,82.33,82.23,82.31,2900.0,73.2657,73.3548,73.2657,73.337,2900.0
2018-04-05 13:00:00,82.33,82.42,82.33,82.42,6339.0,73.3548,73.435,73.3548,73.435,6339.0
2018-04-05 13:05:00,82.42,82.43,82.39,82.43,5003.0,73.435,73.4439,73.4083,73.4439,5003.0
2018-04-05 13:10:00,82.42,82.42,82.31,82.39,3800.0,73.435,73.435,73.337,73.4083,3800.0
2018-04-05 13:15:00,82.38,82.4,82.29,82.32,6555.0,73.3994,73.4172,73.3192,73.3459,6555.0
2018-04-05 13:20:00,82.33,82.35,82.15,82.18,6698.0,73.3548,73.3726,73.1944,73.2212,6698.0
2018-04-05 13:25:00,82.16,82.24,82.16,82.24,4929.0,73.2034,73.2746,73.2034,73.2746,4929.0
2018-04-05 13:30:00,82.24,82.33,82.23,82.3,8319.0,73.2746,73.3548,73.2657,73.3281,8319.0
2018-04-05 13:35:00,82.3,82.35,82.26,82.26,7107.0,73.3281,73.3726,73.2925,73.2925,7107.0
2018-04-05 13:40:00,82.2,82.2,82.0,82.04,11955.0,73.239,73.239,73.0608,73.0964,11955.0
2018-04-05 13:45:00,82.02,82.19,82.02,82.19,5293.0,73.0786,73.2301,73.0786,73.2301,5293.0
2018-04-05 13:50:00,82.16,82.3,82.16,82.27,8350.0,73.2034,73.3281,73.2034,73.3014,8350.0
2018-04-05 13:55:00,82.27,82.27,82.18,82.18,4119.0,73.3014,73.3014,73.2212,73.2212,4119.0
2018-04-05 14:00:00,82.21,82.31,82.14,82.23,6544.0,73.2479,73.337,73.1855,73.2657,6544.0
2018-04-05 14:05:00,82.21,82.23,82.1,82.13,6168.0,73.2479,73.2657,73.1499,73.1766,6168.0
2018-04-05 14:10:00,82.14,82.25,82.14,82.21,8546.0,73.1855,73.2835,73.1855,73.2479,8546.0
2018-04-05 14:15:00,82.22,82.35,82.22,82.35,8379.0,73.2568,73.3726,73.2568,73.3726,8379.0
2018-04-05 14:20:00,82.33,82.33,82.24,82.24,6075.0,73.3548,73.3548,73.2746,73.2746,6075.0
2018-04-05 14:25:00,82.22,82.22,82.14,82.14,6806.0,73.2568,73.2568,73.1855,73.1855,6806.0
2018-04-05 14:30:00,82.15,82.29,82.13,82.29,8205.0,73.1944,73.3192,73.1766,73.3192,8205.0
2018-04-05 14:35:00,82.3,82.3,82.25,82.26,8771.0,73.3281,73.3281,73.2835,73.2925,8771.0
2018-04-05 14:40:00,82.27,82.33,82.22,82.33,5250.0,73.3014,73.3548,73.2568,73.3548,5250.0
2018-04-05 14:45:00,82.33,82.39,82.33,82.35,11182.0,73.3548,73.4083,73.3548,73.3726,11182.0
2018-04-05 14:50:00,82.33,82.4,82.32,82.4,6571.0,73.3548,73.4172,73.3459,73.4172,6571.0
2018-04-05 14:55:00,82.41,82.45,82.41,82.44,6268.0,73.4261,73.4617,73.4261,73.4528,6268.0
2018-04-05 15:00:00,82.45,82.46,82.29,82.29,6130.0,73.4617,73.4706,73.3192,73.3192,6130.0
2018-04-05 15:05:00,82.3,82.47,82.3,82.47,10215.0,73.3281,73.4796,73.3281,73.4796,10215.0
2018-04-05 15:10:00,82.46,82.49,82.4,82.41,4441.0,73.4706,73.4974,73.4172,73.4261,4441.0
2018-04-05 15:15:00,82.41,82.45,82.4,82.43,8303.0,73.4261,73.4617,73.4172,73.4439,8303.0
2018-04-05 15:20:00,82.43,82.46,82.35,82.35,9593.0,73.4439,73.4706,73.3726,73.3726,9593.0
2018-04-05 15:25:00,82.35,82.35,82.26,82.29,16292.0,73.3726,73.3726,73.2925,73.3192,16292.0
2018-04-05 15:30:00,82.26,82.26,82.11,82.13,11835.0,73.2925,73.2925,73.1588,73.1766,11835.0
2018-04-05 15:35:00,82.12,82.13,82.03,82.06,10854.0,73.1677,73.1766,73.0875,73.1143,10854.0
2018-04-05 15:40:00,82.08,82.18,82.07,82.15,11142.0,73.1321,73.2212,73.1232,73.1944,11142.0
2018-04-05 15:45:00,82.16,82.26,82.16,82.26,19404.0,73.2034,73.2925,73.2034,73.2925,19404.0
2018-04-05 15:50:00,82.27,82.33,82.2,82.31,20108.0,73.3014,73.3548,73.239,73.337,20108.0
2018-04-05 15:55:00,82.3,82.3,82.12,82.12,55880.0,73.3281,73.3281,73.1677,73.1677,55880.0
2018-04-06 09:30:00,81.47,81.59,81.33,81.41,17695.0,72.5886,72.6955,72.4638,72.5351,17695.0
2018-04-06 09:35:00,81.37,81.6,81.32,81.6,12051.0,72.4995,72.7044,72.4549,72.7044,12051.0
2018-04-06 09:40:00,81.58,81.58,81.46,81.55,10134.0,72.6866,72.6866,72.5797,72.6599,10134.0
2018-04-06 09:45:00,81.56,81.72,81.47,81.66,11094.0,72.6688,72.8113,72.5886,72.7579,11094.0
2018-04-06 09:50:00,81.69,81.78,81.58,81.6,39107.0,72.7846,72.8648,72.6866,72.7044,39107.0
2018-04-06 09:55:00,81.61,81.63,81.51,81.53,15845.0,72.7133,72.7311,72.6242,72.642,15845.0
2018-04-06 10:00:00,81.54,81.61,81.46,81.51,14228.0,72.6509,72.7133,72.5797,72.6242,14228.0
2018-04-06 10:05:00,81.53,81.53,81.4,81.49,9554.0,72.642,72.642,72.5262,72.6064,9554.0
2018-04-06 10:10:00,81.51,81.71,81.51,81.71,10024.0,72.6242,72.8024,72.6242,72.8024,10024.0
2018-04-06 10:15:00,81.7,81.8,81.66,81.8,6000.0,72.7935,72.8826,72.7579,72.8826,6000.0
2018-04-06 10:20:00,81.8,81.92,81.8,81.84,6406.0,72.8826,72.9895,72.8826,72.9182,6406.0
2018-04-06 10:25:00,81.79,81.89,81.69,81.72,7924.0,72.8737,72.9628,72.7846,72.8113,7924.0
2018-04-06 10:30:00,81.74,81.77,81.62,81.65,4212.0,72.8291,72.8559,72.7222,72.7489,4212.0
2018-04-06 10:35:00,81.62,81.65,81.53,81.53,54021.0,72.7222,72.7489,72.642,72.642,54021.0
2018-04-06 10:40:00,81.53,81.53,81.39,81.4,10700.0,72.642,72.642,72.5173,72.5262,10700.0
2018-04-06 10:45:00,81.42,81.42,81.22,81.36,9055.0,72.544,72.544,72.3658,72.4906,9055.0
2018-04-06 10:50:00,81.35,81.39,81.27,81.27,7640.0,72.4817,72.5173,72.4104,72.4104,7640.0
2018-04-06 10:55:00,81.29,81.43,81.25,81.25,8242.0,72.4282,72.5529,72.3926,72.3926,8242.0
2018-04-06 11:00:00,81.25,81.25,81.02,81.12,13524.0,72.3926,72.3926,72.1876,72.2767,13524.0
2018-04-06 11:05:00,81.11,81.22,81.07,81.19,12777.0,72.2678,72.3658,72.2322,72.3391,12777.0
2018-04-06 11:10:00,81.19,81.28,81.18,81.21,6015.0,72.3391,72.4193,72.3302,72.3569,6015.0
2018-04-06 11:15:00,81.19,81.32,81.11,81.28,10837.0,72.3391,72.4549,72.2678,72.4193,10837.0
2018-04-06 11:20:00,81.31,81.36,81.16,81.16,7942.0,72.446,72.4906,72.3124,72.3124,7942.0
2018-04-06 11:25:00,81.19,81.37,81.19,81.34,16018.0,72.3391,72.4995,72.3391,72.4727,16018.0
2018-04-06 11:30:00,81.36,81.51,81.34,81.51,60880.0,72.4906,72.6242,72.4727,72.6242,60880.0
2018-04-06 11:35:00,81.54,81.59,81.47,81.58,10123.0,72.6509,72.6955,72.5886,72.6866,10123.0
2018-04-06 11:40:00,81.6,81.66,81.51,81.52,5642.0,72.7044,72.7579,72.6242,72.6331,5642.0
2018-04-06 11:45:00,81.49,81.51,81.44,81.45,3621.0,72.6064,72.6242,72.5618,72.5708,3621.0
2018-04-06 11:50:00,81.41,81.53,81.39,81.5,6431.0,72.5351,72.642,72.5173,72.6153,6431.0
2018-04-06 11:55:00,81.54,81.61,81.51,81.56,28702.0,72.6509,72.7133,72.6242,72.6688,28702.0
2018-04-06 12:00:00,81.54,81.56,81.4,81.4,5536.0,72.6509,72.6688,72.5262,72.5262,5536.0
2018-04-06 12:05:00,81.42,81.6,81.4,81.58,5490.0,72.544,72.7044,72.5262,72.6866,5490.0
2018-04-06 12:10:00,81.54,81.57,81.49,81.51,6479.0,72.6509,72.6777,72.6064,72.6242,6479.0
2018-04-06 12:15:00,81.51,81.55,81.45,81.45,5590.0,72.6242,72.6599,72.5708,72.5708,5590.0
2018-04-06 12:20:00,81.42,81.49,81.37,81.43,6129.0,72.544,72.6064,72.4995,72.5529,6129.0
2018-04-06 12:25:00,81.45,81.47,81.37,81.43,6717.0,72.5708,72.5886,72.4995,72.5529,6717.0
2018-04-06 12:30:00,81.38,81.58,81.38,81.49,5261.0,72.5084,72.6866,72.5084,72.6064,5261.0
2018-04-06 12:35:00,81.49,81.67,81.49,81.62,7058.0,72.6064,72.7668,72.6064,72.7222,7058.0
2018-04-06 12:40:00,81.65,81.7,81.58,81.58,19395.0,72.7489,72.7935,72.6866,72.6866,19395.0
2018-04-06 12:45:00,81.57,81.61,81.5,81.57,7860.0,72.6777,72.7133,72.6153,72.6777,7860.0
2018-04-06 12:50:00,81.54,81.69,81.52,81.68,5000.0,72.6509,72.7846,72.6331,72.7757,5000.0
2018-04-06 12:55:00,81.69,81.74,81.64,81.71,7996.0,72.7846,72.8291,72.74,72.8024,7996.0
2018-04-06 13:00:00,81.68,81.71,81.57,81.6,9472.0,72.7757,72.8024,72.6777,72.7044,9472.0
2018-04-06 13:05:00,81.6,81.6,81.46,81.5,6174.0,72.7044,72.7044,72.5797,72.6153,6174.0
2018-04-06 13:10:00,81.48,81.51,81.4,81.49,5386.0,72.5975,72.6242,72.5262,72.6064,5386.0
2018-04-06 13:15:00,81.51,81.52,81.44,81.46,3750.0,72.6242,72.6331,72.5618,72.5797,3750.0
2018-04-06 13:20:00,81.53,81.56,81.49,81.49,8051.0,72.642,72.6688,72.6064,72.6064,8051.0
2018-04-06 13:25:00,81.51,81.65,81.51,81.59,10166.0,72.6242,72.7489,72.6242,72.6955,10166.0
2018-04-06 13:30:00,81.6,81.67,81.52,81.54,8900.0,72.7044,72.7668,72.6331,72.6509,8900.0
2018-04-06 13:35:00,81.49,81.58,81.48,81.48,20076.0,72.6064,72.6866,72.5975,72.5975,20076.0
2018-04-06 13:40:00,81.48,81.53,81.41,81.5,4647.0,72.5975,72.642,72.5351,72.6153,4647.0
2018-04-06 13:45:00,81.49,81.49,81.32,81.34,6138.0,72.6064,72.6064,72.4549,72.4727,6138.0
2018-04-06 13:50:00,81.33,81.35,81.17,81.18,10932.0,72.4638,72.4817,72.3213,72.3302,10932.0
2018-04-06 13:55:00,81.2,81.27,81.11,81.13,9217.0,72.348,72.4104,72.2678,72.2856,9217.0
2018-04-06 14:00:00,81.12,81.15,80.91,80.94,23599.0,72.2767,72.3035,72.0896,72.1164,23599.0
2018-04-06 14:05:00,80.95,80.97,80.76,80.86,8925.0,72.1253,72.1431,71.956,72.0451,8925.0
2018-04-06 14:10:00,80.86,80.95,80.85,80.88,8683.0,72.0451,72.1253,72.0362,72.0629,8683.0
2018-04-06 14:15:00,80.85,80.87,80.77,80.78,13536.0,72.0362,72.054,71.9649,71.9738,13536.0
2018-04-06 14:20:00,80.78,80.91,80.78,80.83,8731.0,71.9738,72.0896,71.9738,72.0183,8731.0
2018-04-06 14:25:00,80.83,80.84,80.62,80.64,13812.0,72.0183,72.0273,71.8312,71.8491,13812.0
2018-04-06 14:30:00,80.64,80.76,80.53,80.56,12636.0,71.8491,71.956,71.751,71.7778,12636.0
2018-04-06 14:35:00,80.55,80.62,80.42,80.45,20200.0,71.7689,71.8312,71.653,71.6798,20200.0
2018-04-06 14:40:00,80.45,80.58,80.35,80.46,13265.0,71.6798,71.7956,71.5907,71.6887,13265.0
2018-04-06 14:45:00,80.46,80.56,80.41,80.49,47590.0,71.6887,71.7778,71.6441,71.7154,47590.0
2018-04-06 14:50:00,80.51,80.51,80.3,80.43,59370.0,71.7332,71.7332,71.5461,71.6619,59370.0
2018-04-06 14:55:00,80.43,80.43,80.22,80.29,33464.0,71.6619,71.6619,71.4748,71.5372,33464.0
2018-04-06 15:00:00,80.32,80.44,80.21,80.21,13220.0,71.5639,71.6709,71.4659,71.4659,13220.0
2018-04-06 15:05:00,80.2,80.34,80.16,80.3,19629.0,71.457,71.5818,71.4214,71.5461,19629.0
2018-04-06 15:10:00,80.31,80.51,80.29,80.5,11174.0,71.555,71.7332,71.5372,71.7243,11174.0
2018-04-06 15:15:00,80.5,80.54,80.39,80.39,12232.0,71.7243,71.76,71.6263,71.6263,12232.0
2018-04-06 15:20:00,80.42,80.53,80.39,80.45,23745.0,71.653,71.751,71.6263,71.6798,23745.0
2018-04-06 15:25:00,80.48,80.53,80.38,80.41,37275.0,71.7065,71.751,71.6174,71.6441,37275.0
2018-04-06 15:30:00,80.41,80.61,80.32,80.56,40087.0,71.6441,71.8223,71.5639,71.7778,40087.0
2018-04-06 15:35:00,80.56,80.73,80.54,80.71,39564.0,71.7778,71.9292,71.76,71.9114,39564.0
2018-04-06 15:40:00,80.71,80.8,80.69,80.74,38419.0,71.9114,71.9916,71.8936,71.9382,38419.0
2018-04-06 15:45:00,80.73,80.78,80.54,80.55,42465.0,71.9292,71.9738,71.76,71.7689,42465.0
2018-04-06 15:50:00,80.57,80.94,80.57,80.86,44723.0,71.7867,72.1164,71.7867,72.0451,44723.0
2018-04-06 15:55:00,80.84,80.88,80.71,80.72,56765.0,72.0273,72.0629,71.9114,71.9203,56765.0
2018-04-09 09:30:00,80.59,80.72,80.34,80.58,25216.0,72.1385,72.2549,71.9147,72.1295,25216.0
2018-04-09 09:35:00,80.54,80.72,80.38,80.42,13509.0,72.0937,72.2549,71.9505,71.9863,13509.0
2018-04-09 09:40:00,80.48,80.48,80.21,80.36,62688.0,72.04,72.04,71.7984,71.9326,62688.0
2018-04-09 09:45:00,80.36,80.46,80.18,80.38,35883.0,71.9326,72.0221,71.7715,71.9505,35883.0
2018-04-09 09:50:00,80.4,80.63,80.34,80.59,18221.0,71.9684,72.1743,71.9147,72.1385,18221.0
2018-04-09 09:55:00,80.59,80.63,80.52,80.52,13906.0,72.1385,72.1743,72.0758,72.0758,13906.0
2018-04-09 10:00:00,80.52,80.52,80.43,80.43,9255.0,72.0758,72.0758,71.9953,71.9953,9255.0
2018-04-09 10:05:00,80.44,80.46,80.34,80.36,12017.0,72.0042,72.0221,71.9147,71.9326,12017.0
2018-04-09 10:10:00,80.37,80.45,80.34,80.4,8513.0,71.9416,72.0132,71.9147,71.9684,8513.0
2018-04-09 10:15:00,80.42,80.51,80.4,80.47,13052.0,71.9863,72.0669,71.9684,72.0311,13052.0
2018-04-09 10:20:00,80.46,80.65,80.45,80.65,10227.0,72.0221,72.1922,72.0132,72.1922,10227.0
2018-04-09 10:25:00,80.69,80.76,80.68,80.73,8761.0,72.228,72.2907,72.2191,72.2638,8761.0
2018-04-09 10:30:00,80.73,80.95,80.73,80.88,13139.0,72.2638,72.4607,72.2638,72.3981,13139.0
2018-04-09 10:35:00,80.87,80.87,80.77,80.85,12729.0,72.3891,72.3891,72.2996,72.3712,12729.0
2018-04-09 10:40:00,80.85,80.86,80.65,80.74,17691.0,72.3712,72.3802,72.1922,72.2728,17691.0
2018-04-09 10:45:00,80.72,80.78,80.67,80.78,11574.0,72.2549,72.3086,72.2101,72.3086,11574.0
2018-04-09 10:50:00,80.83,81.02,80.83,80.98,6913.0,72.3533,72.5234,72.3533,72.4876,6913.0
2018-04-09 10:55:00,80.97,80.99,80.88,80.94,6928.0,72.4786,72.4966,72.3981,72.4518,6928.0
2018-04-09 11:00:00,80.94,80.94,80.84,80.93,8070.0,72.4518,72.4518,72.3623,72.4428,8070.0
2018-04-09 11:05:00,80.93,80.93,80.83,80.86,7015.0,72.4428,72.4428,72.3533,72.3802,7015.0
2018-04-09 11:10:00,80.87,80.99,80.87,80.98,5647.0,72.3891,72.4966,72.3891,72.4876,5647.0
2018-04-09 11:15:00,81.0,81.0,80.94,80.97,9954.0,72.5055,72.5055,72.4518,72.4786,9954.0
2018-04-09 11:20:00,80.96,81.0,80.92,80.93,9231.0,72.4697,72.5055,72.4339,72.4428,9231.0
2018-04-09 11:25:00,80.95,80.98,80.9,80.92,7817.0,72.4607,72.4876,72.416,72.4339,7817.0
2018-04-09 11:30:00,80.91,81.08,80.91,81.07,19267.0,72.4249,72.5771,72.4249,72.5682,19267.0
2018-04-09 11:35:00,81.07,81.13,81.02,81.02,13777.0,72.5682,72.6219,72.5234,72.5234,13777.0
2018-04-09 11:40:00,81.01,81.08,81.01,81.07,11461.0,72.5145,72.5771,72.5145,72.5682,11461.0
2018-04-09 11:45:00,81.08,81.21,81.07,81.21,12787.0,72.5771,72.6935,72.5682,72.6935,12787.0
2018-04-09 11:50:00,81.2,81.24,81.14,81.16,6261.0,72.6845,72.7203,72.6308,72.6487,6261.0
2018-04-09 11:55:00,81.17,81.18,81.09,81.17,7909.0,72.6577,72.6666,72.5861,72.6577,7909.0
2018-04-09 12:00:00,81.18,81.26,81.17,81.21,22260.0,72.6666,72.7382,72.6577,72.6935,22260.0
2018-04-09 12:05:00,81.21,81.25,81.17,81.23,8230.0,72.6935,72.7293,72.6577,72.7114,8230.0
2018-04-09 12:10:00,81.21,81.26,81.19,81.22,4379.0,72.6935,72.7382,72.6756,72.7024,4379.0
2018-04-09 12:15:00,81.2,81.25,81.2,81.22,5080.0,72.6845,72.7293,72.6845,72.7024,5080.0
2018-04-09 12:20:00,81.23,81.24,81.18,81.22,2657.0,72.7114,72.7203,72.6666,72.7024,2657.0
2018-04-09 12:25:00,81.22,81.31,81.22,81.31,8771.0,72.7024,72.783,72.7024,72.783,8771.0
2018-04-09 12:30:00,81.3,81.31,81.28,81.3,10983.0,72.774,72.783,72.7561,72.774,10983.0
2018-04-09 12:35:00,81.3,81.33,81.2,81.2,8209.0,72.774,72.8009,72.6845,72.6845,8209.0
2018-04-09 12:40:00,81.2,81.25,81.2,81.25,2822.0,72.6845,72.7293,72.6845,72.7293,2822.0
2018-04-09 12:45:00,81.24,81.33,81.24,81.33,4855.0,72.7203,72.8009,72.7203,72.8009,4855.0
2018-04-09 12:50:00,81.34,81.37,81.34,81.36,2298.0,72.8098,72.8367,72.8098,72.8278,2298.0
2018-04-09 12:55:00,81.35,81.42,81.33,81.41,9720.0,72.8188,72.8815,72.8009,72.8725,9720.0
2018-04-09 13:00:00,81.41,81.5,81.41,81.48,5542.0,72.8725,72.9531,72.8725,72.9352,5542.0
2018-04-09 13:05:00,81.48,81.52,81.47,81.47,28362.0,72.9352,72.971,72.9262,72.9262,28362.0
2018-04-09 13:10:00,81.48,81.51,81.44,81.48,18092.0,72.9352,72.962,72.8994,72.9352,18092.0
2018-04-09 13:15:00,81.49,81.52,81.48,81.5,8031.0,72.9441,72.971,72.9352,72.9531,8031.0
2018-04-09 13:20:00,81.49,81.52,81.46,81.49,9987.0,72.9441,72.971,72.9173,72.9441,9987.0
2018-04-09 13:25:00,81.5,81.51,81.45,81.5,4354.0,72.9531,72.962,72.9083,72.9531,4354.0
2018-04-09 13:30:00,81.5,81.53,81.49,81.52,5275.0,72.9531,72.9799,72.9441,72.971,5275.0
2018-04-09 13:35:00,81.5,81.55,81.47,81.55,5716.0,72.9531,72.9978,72.9262,72.9978,5716.0
2018-04-09 13:40:00,81.55,81.57,81.51,81.54,7082.0,72.9978,73.0157,72.962,72.9889,7082.0
2018-04-09 13:45:00,81.57,81.65,81.55,81.65,10753.0,73.0157,73.0873,72.9978,73.0873,10753.0
2018-04-09 13:50:00,81.65,81.76,81.65,81.75,3510.0,73.0873,73.1858,73.0873,73.1769,3510.0
2018-04-09 13:55:00,81.76,81.79,81.74,81.75,10586.0,73.1858,73.2127,73.1679,73.1769,10586.0
2018-04-09 14:00:00,81.75,81.75,81.59,81.6,10720.0,73.1769,73.1769,73.0336,73.0426,10720.0
2018-04-09 14:05:00,81.56,81.57,81.51,81.54,5877.0,73.0068,73.0157,72.962,72.9889,5877.0
2018-04-09 14:10:00,81.53,81.56,81.51,81.54,7890.0,72.9799,73.0068,72.962,72.9889,7890.0
2018-04-09 14:15:00,81.52,81.58,81.43,81.58,15631.0,72.971,73.0247,72.8904,73.0247,15631.0
2018-04-09 14:20:00,81.56,81.57,81.43,81.46,8978.0,73.0068,73.0157,72.8904,72.9173,8978.0
2018-04-09 14:25:00,81.46,81.46,81.35,81.38,8814.0,72.9173,72.9173,72.8188,72.8457,8814.0
2018-04-09 14:30:00,81.38,81.39,81.34,81.38,19127.0,72.8457,72.8546,72.8098,72.8457,19127.0
2018-04-09 14:35:00,81.38,81.43,81.27,81.42,20029.0,72.8457,72.8904,72.7472,72.8815,20029.0
2018-04-09 14:40:00,81.45,81.47,81.36,81.41,9666.0,72.9083,72.9262,72.8278,72.8725,9666.0
2018-04-09 14:45:00,81.4,81.52,81.39,81.47,6878.0,72.8636,72.971,72.8546,72.9262,6878.0
2018-04-09 14:50:00,81.48,81.59,81.48,81.56,10207.0,72.9352,73.0336,72.9352,73.0068,10207.0
2018-04-09 14:55:00,81.56,81.63,81.56,81.62,4556.0,73.0068,73.0694,73.0068,73.0605,4556.0
2018-04-09 15:00:00,81.61,81.63,81.54,81.61,4942.0,73.0515,73.0694,72.9889,73.0515,4942.0
2018-04-09 15:05:00,81.62,81.65,81.59,81.64,5730.0,73.0605,73.0873,73.0336,73.0784,5730.0
2018-04-09 15:10:00,81.64,81.68,81.47,81.47,13100.0,73.0784,73.1142,72.9262,72.9262,13100.0
2018-04-09 15:15:00,81.44,81.44,81.29,81.3,14054.0,72.8994,72.8994,72.7651,72.774,14054.0
2018-04-09 15:20:00,81.28,81.29,81.21,81.29,10107.0,72.7561,72.7651,72.6935,72.7651,10107.0
2018-04-09 15:25:00,81.28,81.3,81.2,81.25,17465.0,72.7561,72.774,72.6845,72.7293,17465.0
2018-04-09 15:30:00,81.23,81.25,81.13,81.14,14129.0,72.7114,72.7293,72.6219,72.6308,14129.0
2018-04-09 15:35:00,81.13,81.18,81.11,81.13,13732.0,72.6219,72.6666,72.604,72.6219,13732.0
2018-04-09 15:40:00,81.12,81.12,80.96,81.07,26373.0,72.6129,72.6129,72.4697,72.5682,26373.0
2018-04-09 15:45:00,81.08,81.09,80.88,80.88,52259.0,72.5771,72.5861,72.3981,72.3981,52259.0
2018-04-09 15:50:00,80.87,80.91,80.76,80.76,64161.0,72.3891,72.4249,72.2907,72.2907,64161.0
2018-04-09 15:55:00,80.76,80.82,80.58,80.62,135622.0,72.2907,72.3444,72.1295,72.1654,135622.0
2018-04-10 09:30:00,81.52,81.84,81.43,81.54,32563.0,72.971,73.2574,72.8904,72.9889,32563.0
2018-04-10 09:35:00,81.59,81.62,81.43,81.62,10441.0,73.0336,73.0605,72.8904,73.0605,10441.0
2018-04-10 09:40:00,81.73,81.77,81.46,81.46,9200.0,73.1589,73.1948,72.9173,72.9173,9200.0
2018-04-10 09:45:00,81.5,81.65,81.48,81.57,8770.0,72.9531,73.0873,72.9352,73.0157,8770.0
2018-04-10 09:50:00,81.59,81.6,81.35,81.36,10065.0,73.0336,73.0426,72.8188,72.8278,10065.0
2018-04-10 09:55:00,81.33,81.4,81.23,81.38,12373.0,72.8009,72.8636,72.7114,72.8457,12373.0
2018-04-10 10:00:00,81.36,81.36,81.21,81.36,5562.0,72.8278,72.8278,72.6935,72.8278,5562.0
2018-04-10 10:05:00,81.41,81.46,81.25,81.46,8821.0,72.8725,72.9173,72.7293,72.9173,8821.0
2018-04-10 10:10:00,81.46,81.64,81.41,81.57,8872.0,72.9173,73.0784,72.8725,73.0157,8872.0
2018-04-10 10:15:00,81.56,81.64,81.56,81.63,6942.0,73.0068,73.0784,73.0068,73.0694,6942.0
2018-04-10 10:20:00,81.63,81.78,81.58,81.74,6799.0,73.0694,73.2037,73.0247,73.1679,6799.0
2018-04-10 10:25:00,81.76,81.82,81.72,81.72,6008.0,73.1858,73.2395,73.15,73.15,6008.0
2018-04-10 10:30:00,81.77,81.87,81.75,81.84,8199.0,73.1948,73.2843,73.1769,73.2574,8199.0
2018-04-10 10:35:00,81.83,81.84,81.71,81.76,11892.0,73.2485,73.2574,73.141,73.1858,11892.0
2018-04-10 10:40:00,81.76,81.84,81.75,81.83,7568.0,73.1858,73.2574,73.1769,73.2485,7568.0
2018-04-10 10:45:00,81.84,81.85,81.76,81.84,8199.0,73.2574,73.2664,73.1858,73.2574,8199.0
2018-04-10 10:50:00,81.84,81.9,81.82,81.88,7731.0,73.2574,73.3111,73.2395,73.2932,7731.0
2018-04-10 10:55:00,81.88,81.88,81.75,81.78,7862.0,73.2932,73.2932,73.1769,73.2037,7862.0
2018-04-10 11:00:00,81.78,81.98,81.78,81.96,10553.0,73.2037,73.3827,73.2037,73.3648,10553.0
2018-04-10 11:05:00,81.96,81.96,81.86,81.87,12430.0,73.3648,73.3648,73.2753,73.2843,12430.0
2018-04-10 11:10:00,81.85,81.87,81.71,81.87,6648.0,73.2664,73.2843,73.141,73.2843,6648.0
2018-04-10 11:15:00,81.87,81.89,81.82,81.88,7204.0,73.2843,73.3022,73.2395,73.2932,7204.0
2018-04-10 11:20:00,81.87,81.96,81.85,81.94,9216.0,73.2843,73.3648,73.2664,73.3469,9216.0
2018-04-10 11:25:00,81.93,81.98,81.74,81.81,7314.0,73.338,73.3827,73.1679,73.2306,7314.0
2018-04-10 11:30:00,81.8,81.91,81.8,81.89,7919.0,73.2216,73.3201,73.2216,73.3022,7919.0
2018-04-10 11:35:00,81.88,81.97,81.83,81.97,9014.0,73.2932,73.3738,73.2485,73.3738,9014.0
2018-04-10 11:40:00,81.97,82.03,81.78,81.79,10661.0,73.3738,73.4275,73.2037,73.2127,10661.0
2018-04-10 11:45:00,81.77,81.77,81.53,81.7,11306.0,73.1948,73.1948,72.9799,73.1321,11306.0
2018-04-10 11:50:00,81.71,81.77,81.62,81.76,5521.0,73.141,73.1948,73.0605,73.1858,5521.0
2018-04-10 11:55:00,81.77,81.95,81.77,81.92,6311.0,73.1948,73.3559,73.1948,73.329,6311.0
2018-04-10 12:00:00,81.92,81.95,81.78,81.78,4690.0,73.329,73.3559,73.2037,73.2037,4690.0
2018-04-10 12:05:00,81.79,81.84,81.75,81.83,3700.0,73.2127,73.2574,73.1769,73.2485,3700.0
2018-04-10 12:10:00,81.84,81.88,81.79,81.84,5686.0,73.2574,73.2932,73.2127,73.2574,5686.0
2018-04-10 12:15:00,81.82,81.82,81.75,81.8,4634.0,73.2395,73.2395,73.1769,73.2216,4634.0
2018-04-10 12:20:00,81.79,81.81,81.73,81.74,5600.0,73.2127,73.2306,73.1589,73.1679,5600.0
2018-04-10 12:25:00,81.72,81.72,81.33,81.53,20026.0,73.15,73.15,72.8009,72.9799,20026.0
2018-04-10 12:30:00,81.52,81.79,81.52,81.69,7105.0,72.971,73.2127,72.971,73.1231,7105.0
2018-04-10 12:35:00,81.7,81.76,81.68,81.72,8386.0,73.1321,73.1858,73.1142,73.15,8386.0
2018-04-10 12:40:00,81.69,81.71,81.62,81.71,4800.0,73.1231,73.141,73.0605,73.141,4800.0
2018-04-10 12:45:00,81.7,81.78,81.55,81.78,5985.0,73.1321,73.2037,72.9978,73.2037,5985.0
2018-04-10 12:50:00,81.78,81.78,81.58,81.58,7731.0,73.2037,73.2037,73.0247,73.0247,7731.0
2018-04-10 12:55:00,81.59,81.67,81.58,81.61,8017.0,73.0336,73.1052,73.0247,73.0515,8017.0
2018-04-10 13:00:00,81.58,81.7,81.54,81.7,6601.0,73.0247,73.1321,72.9889,73.1321,6601.0
2018-04-10 13:05:00,81.67,81.67,81.58,81.61,7725.0,73.1052,73.1052,73.0247,73.0515,7725.0
2018-04-10 13:10:00,81.64,81.8,81.64,81.79,5600.0,73.0784,73.2216,73.0784,73.2127,5600.0
2018-04-10 13:15:00,81.79,81.8,81.67,81.67,6487.0,73.2127,73.2216,73.1052,73.1052,6487.0
2018-04-10 13:20:00,81.67,81.77,81.67,81.77,5772.0,73.1052,73.1948,73.1052,73.1948,5772.0
2018-04-10 13:25:00,81.76,81.78,81.68,81.77,5203.0,73.1858,73.2037,73.1142,73.1948,5203.0
2018-04-10 13:30:00,81.76,81.88,81.68,81.86,12875.0,73.1858,73.2932,73.1142,73.2753,12875.0
2018-04-10 13:35:00,81.87,81.87,81.81,81.85,6717.0,73.2843,73.2843,73.2306,73.2664,6717.0
2018-04-10 13:40:00,81.85,81.85,81.64,81.64,5952.0,73.2664,73.2664,73.0784,73.0784,5952.0
2018-04-10 13:45:00,81.65,81.65,81.49,81.56,7532.0,73.0873,73.0873,72.9441,73.0068,7532.0
2018-04-10 13:50:00,81.55,81.75,81.55,81.72,8160.0,72.9978,73.1769,72.9978,73.15,8160.0
2018-04-10 13:55:00,81.72,81.83,81.71,81.83,6433.0,73.15,73.2485,73.141,73.2485,6433.0
2018-04-10 14:00:00,81.86,81.86,81.76,81.81,6467.0,73.2753,73.2753,73.1858,73.2306,6467.0
2018-04-10 14:05:00,81.79,81.92,81.78,81.86,12543.0,73.2127,73.329,73.2037,73.2753,12543.0
2018-04-10 14:10:00,81.87,81.99,81.83,81.83,12926.0,73.2843,73.3917,73.2485,73.2485,12926.0
2018-04-10 14:15:00,81.82,81.88,81.79,81.79,13690.0,73.2395,73.2932,73.2127,73.2127,13690.0
2018-04-10 14:20:00,81.79,81.83,81.79,81.81,7459.0,73.2127,73.2485,73.2127,73.2306,7459.0
2018-04-10 14:25:00,81.81,81.86,81.72,81.72,8504.0,73.2306,73.2753,73.15,73.15,8504.0
2018-04-10 14:30:00,81.75,81.84,81.75,81.81,8396.0,73.1769,73.2574,73.1769,73.2306,8396.0
2018-04-10 14:35:00,81.82,81.82,81.58,81.63,15645.0,73.2395,73.2395,73.0247,73.0694,15645.0
2018-04-10 14:40:00,81.63,81.63,81.49,81.62,10897.0,73.0694,73.0694,72.9441,73.0605,10897.0
2018-04-10 14:45:00,81.62,81.74,81.62,81.64,10092.0,73.0605,73.1679,73.0605,73.0784,10092.0
2018-04-10 14:50:00,81.58,81.72,81.58,81.72,6769.0,73.0247,73.15,73.0247,73.15,6769.0
2018-04-10 14:55:00,81.7,81.77,81.64,81.76,7738.0,73.1321,73.1948,73.0784,73.1858,7738.0
2018-04-10 15:00:00,81.76,81.78,81.62,81.63,6805.0,73.1858,73.2037,73.0605,73.0694,6805.0
2018-04-10 15:05:00,81.65,81.86,81.65,81.83,10979.0,73.0873,73.2753,73.0873,73.2485,10979.0
2018-04-10 15:10:00,81.83,81.87,81.77,81.8,8111.0,73.2485,73.2843,73.1948,73.2216,8111.0
2018-04-10 15:15:00,81.79,81.8,81.69,81.77,12225.0,73.2127,73.2216,73.1231,73.1948,12225.0
2018-04-10 15:20:00,81.79,81.81,81.61,81.61,15487.0,73.2127,73.2306,73.0515,73.0515,15487.0
2018-04-10 15:25:00,81.61,81.73,81.57,81.72,10800.0,73.0515,73.1589,73.0157,73.15,10800.0
2018-04-10 15:30:00,81.74,81.74,81.52,81.52,20718.0,73.1679,73.1679,72.971,72.971,20718.0
2018-04-10 15:35:00,81.53,81.66,81.53,81.66,17619.0,72.9799,73.0963,72.9799,73.0963,17619.0
2018-04-10 15:40:00,81.66,81.68,81.59,81.6,25067.0,73.0963,73.1142,73.0336,73.0426,25067.0
2018-04-10 15:45:00,81.61,81.8,81.61,81.77,51916.0,73.0515,73.2216,73.0515,73.1948,51916.0
2018-04-10 15:50:00,81.78,81.83,81.67,81.67,36779.0,73.2037,73.2485,73.1052,73.1052,36779.0
2018-04-10 15:55:00,81.68,81.73,81.64,81.69,154500.0,73.1142,73.1589,73.0784,73.1231,154500.0
2018-04-11 09:30:00,80.89,81.18,80.88,80.9,26037.0,72.407,72.6666,72.3981,72.416,26037.0
2018-04-11 09:35:00,80.97,80.98,80.76,80.94,13082.0,72.4786,72.4876,72.2907,72.4518,13082.0
2018-04-11 09:40:00,80.94,81.15,80.94,81.13,34170.0,72.4518,72.6398,72.4518,72.6219,34170.0
2018-04-11 09:45:00,81.12,81.14,80.93,80.95,13280.0,72.6129,72.6308,72.4428,72.4607,13280.0
2018-04-11 09:50:00,80.96,81.16,80.96,81.11,23226.0,72.4697,72.6487,72.4697,72.604,23226.0
2018-04-11 09:55:00,81.12,81.23,81.05,81.14,8435.0,72.6129,72.7114,72.5503,72.6308,8435.0
2018-04-11 10:00:00,81.15,81.19,81.1,81.14,9708.0,72.6398,72.6756,72.595,72.6308,9708.0
2018-04-11 10:05:00,81.16,81.17,81.04,81.05,12119.0,72.6487,72.6577,72.5413,72.5503,12119.0
2018-04-11 10:10:00,81.05,81.08,80.99,81.03,5972.0,72.5503,72.5771,72.4966,72.5324,5972.0
2018-04-11 10:15:00,81.05,81.19,81.05,81.18,10117.0,72.5503,72.6756,72.5503,72.6666,10117.0
2018-04-11 10:20:00,81.2,81.2,81.07,81.16,8317.0,72.6845,72.6845,72.5682,72.6487,8317.0
2018-04-11 10:25:00,81.17,81.22,81.16,81.19,5351.0,72.6577,72.7024,72.6487,72.6756,5351.0
2018-04-11 10:30:00,81.19,81.28,81.19,81.25,7592.0,72.6756,72.7561,72.6756,72.7293,7592.0
2018-04-11 10:35:00,81.25,81.29,81.2,81.28,9251.0,72.7293,72.7651,72.6845,72.7561,9251.0
2018-04-11 10:40:00,81.29,81.29,81.2,81.25,8260.0,72.7651,72.7651,72.6845,72.7293,8260.0
2018-04-11 10:45:00,81.27,81.27,81.14,81.15,22973.0,72.7472,72.7472,72.6308,72.6398,22973.0
2018-04-11 10:50:00,81.14,81.21,80.96,81.01,59643.0,72.6308,72.6935,72.4697,72.5145,59643.0
2018-04-11 10:55:00,81.03,81.1,81.0,81.04,5800.0,72.5324,72.595,72.5055,72.5413,5800.0
2018-04-11 11:00:00,81.04,81.06,80.87,80.92,12799.0,72.5413,72.5592,72.3891,72.4339,12799.0
2018-04-11 11:05:00,80.91,81.04,80.9,81.01,9279.0,72.4249,72.5413,72.416,72.5145,9279.0
2018-04-11 11:10:00,81.04,81.08,80.99,81.06,6200.0,72.5413,72.5771,72.4966,72.5592,6200.0
2018-04-11 11:15:00,81.09,81.11,80.99,80.99,3894.0,72.5861,72.604,72.4966,72.4966,3894.0
2018-04-11 11:20:00,81.02,81.08,80.93,81.08,10001.0,72.5234,72.5771,72.4428,72.5771,10001.0
2018-04-11 11:25:00,81.09,81.14,81.08,81.1,3904.0,72.5861,72.6308,72.5771,72.595,3904.0
2018-04-11 11:30:00,81.09,81.2,81.09,81.16,5833.0,72.5861,72.6845,72.5861,72.6487,5833.0
2018-04-11 11:35:00,81.19,81.25,81.17,81.25,6514.0,72.6756,72.7293,72.6577,72.7293,6514.0
2018-04-11 11:40:00,81.26,81.29,81.25,81.27,5279.0,72.7382,72.7651,72.7293,72.7472,5279.0
2018-04-11 11:45:00,81.26,81.28,81.25,81.25,3042.0,72.7382,72.7561,72.7293,72.7293,3042.0
2018-04-11 11:50:00,81.25,81.35,81.24,81.35,6600.0,72.7293,72.8188,72.7203,72.8188,6600.0
2018-04-11 11:55:00,81.35,81.35,81.28,81.3,2889.0,72.8188,72.8188,72.7561,72.774,2889.0
2018-04-11 12:00:00,81.31,81.42,81.3,81.42,7211.0,72.783,72.8815,72.774,72.8815,7211.0
2018-04-11 12:05:00,81.41,81.42,81.35,81.36,4792.0,72.8725,72.8815,72.8188,72.8278,4792.0
2018-04-11 12:10:00,81.39,81.47,81.39,81.44,3379.0,72.8546,72.9262,72.8546,72.8994,3379.0
2018-04-11 12:15:00,81.4,81.43,81.35,81.4,5997.0,72.8636,72.8904,72.8188,72.8636,5997.0
2018-04-11 12:20:00,81.39,81.49,81.39,81.48,7092.0,72.8546,72.9441,72.8546,72.9352,7092.0
2018-04-11 12:25:00,81.47,81.47,81.43,81.44,2400.0,72.9262,72.9262,72.8904,72.8994,2400.0
2018-04-11 12:30:00,81.45,81.47,81.37,81.37,4200.0,72.9083,72.9262,72.8367,72.8367,4200.0
2018-04-11 12:35:00,81.37,81.42,81.37,81.38,4704.0,72.8367,72.8815,72.8367,72.8457,4704.0
2018-04-11 12:40:00,81.36,81.45,81.36,81.43,5085.0,72.8278,72.9083,72.8278,72.8904,5085.0
2018-04-11 12:45:00,81.44,81.44,81.32,81.35,6316.0,72.8994,72.8994,72.7919,72.8188,6316.0
2018-04-11 12:50:00,81.34,81.35,81.23,81.25,3950.0,72.8098,72.8188,72.7114,72.7293,3950.0
2018-04-11 12:55:00,81.25,81.36,81.25,81.32,2479.0,72.7293,72.8278,72.7293,72.7919,2479.0
2018-04-11 13:00:00,81.35,81.41,81.33,81.34,18779.0,72.8188,72.8725,72.8009,72.8098,18779.0
2018-04-11 13:05:00,81.34,81.36,81.26,81.32,6064.0,72.8098,72.8278,72.7382,72.7919,6064.0
2018-04-11 13:10:00,81.29,81.31,81.19,81.19,4452.0,72.7651,72.783,72.6756,72.6756,4452.0
2018-04-11 13:15:00,81.21,81.34,81.21,81.34,1746.0,72.6935,72.8098,72.6935,72.8098,1746.0
2018-04-11 13:20:00,81.36,81.37,81.31,81.32,4184.0,72.8278,72.8367,72.783,72.7919,4184.0
2018-04-11 13:25:00,81.34,81.35,81.27,81.3,8454.0,72.8098,72.8188,72.7472,72.774,8454.0
2018-04-11 13:30:00,81.27,81.28,81.16,81.23,8858.0,72.7472,72.7561,72.6487,72.7114,8858.0
2018-04-11 13:35:00,81.21,81.31,81.21,81.31,6225.0,72.6935,72.783,72.6935,72.783,6225.0
2018-04-11 13:40:00,81.33,81.34,81.26,81.26,2208.0,72.8009,72.8098,72.7382,72.7382,2208.0
2018-04-11 13:45:00,81.26,81.3,81.18,81.3,3758.0,72.7382,72.774,72.6666,72.774,3758.0
2018-04-11 13:50:00,81.3,81.32,81.29,81.31,2419.0,72.774,72.7919,72.7651,72.783,2419.0
2018-04-11 13:55:00,81.31,81.36,81.31,81.31,3000.0,72.783,72.8278,72.783,72.783,3000.0
2018-04-11 14:00:00,81.33,81.36,81.28,81.34,3755.0,72.8009,72.8278,72.7561,72.8098,3755.0
2018-04-11 14:05:00,81.36,81.36,81.13,81.13,6303.0,72.8278,72.8278,72.6219,72.6219,6303.0
2018-04-11 14:10:00,81.13,81.26,81.12,81.26,4092.0,72.6219,72.7382,72.6129,72.7382,4092.0
2018-04-11 14:15:00,81.24,81.36,81.21,81.35,5732.0,72.7203,72.8278,72.6935,72.8188,5732.0
2018-04-11 14:20:00,81.34,81.37,81.31,81.36,7022.0,72.8098,72.8367,72.783,72.8278,7022.0
2018-04-11 14:25:00,81.35,81.37,81.27,81.27,7600.0,72.8188,72.8367,72.7472,72.7472,7600.0
2018-04-11 14:30:00,81.27,81.41,81.27,81.34,7767.0,72.7472,72.8725,72.7472,72.8098,7767.0
2018-04-11 14:35:00,81.31,81.39,81.26,81.34,4884.0,72.783,72.8546,72.7382,72.8098,4884.0
2018-04-11 14:40:00,81.34,81.4,81.28,81.29,4636.0,72.8098,72.8636,72.7561,72.7651,4636.0
2018-04-11 14:45:00,81.28,81.29,81.21,81.24,6596.0,72.7561,72.7651,72.6935,72.7203,6596.0
2018-04-11 14:50:00,81.24,81.24,81.16,81.23,6819.0,72.7203,72.7203,72.6487,72.7114,6819.0
2018-04-11 14:55:00,81.22,81.3,81.22,81.29,5620.0,72.7024,72.774,72.7024,72.7651,5620.0
2018-04-11 15:00:00,81.31,81.35,81.29,81.32,7946.0,72.783,72.8188,72.7651,72.7919,7946.0
2018-04-11 15:05:00,81.32,81.33,81.06,81.07,8632.0,72.7919,72.8009,72.5592,72.5682,8632.0
2018-04-11 15:10:00,81.08,81.11,81.03,81.05,9097.0,72.5771,72.604,72.5324,72.5503,9097.0
2018-04-11 15:15:00,81.05,81.08,80.98,81.08,18277.0,72.5503,72.5771,72.4876,72.5771,18277.0
2018-04-11 15:20:00,81.09,81.14,81.06,81.13,8054.0,72.5861,72.6308,72.5592,72.6219,8054.0
2018-04-11 15:25:00,81.14,81.21,81.13,81.19,8644.0,72.6308,72.6935,72.6219,72.6756,8644.0
2018-04-11 15:30:00,81.2,81.33,81.2,81.3,9906.0,72.6845,72.8009,72.6845,72.774,9906.0
2018-04-11 15:35:00,81.31,81.31,81.26,81.27,9409.0,72.783,72.783,72.7382,72.7472,9409.0
2018-04-11 15:40:00,81.26,81.31,81.21,81.26,17836.0,72.7382,72.783,72.6935,72.7382,17836.0
2018-04-11 15:45:00,81.24,81.24,81.17,81.17,25038.0,72.7203,72.7203,72.6577,72.6577,25038.0
2018-04-11 15:50:00,81.16,81.23,81.13,81.23,34088.0,72.6487,72.7114,72.6219,72.7114,34088.0
2018-04-11 15:55:00,81.21,81.27,81.17,81.2,48713.0,72.6935,72.7472,72.6577,72.6845,48713.0
2018-04-12 09:30:00,81.62,81.97,81.43,81.94,28137.0,73.0605,73.3738,72.8904,73.3469,28137.0
2018-04-12 09:35:00,81.91,82.13,81.91,82.1,13757.0,73.3201,73.517,73.3201,73.4901,13757.0
2018-04-12 09:40:00,82.1,82.47,82.05,82.4,9992.0,73.4901,73.8213,73.4454,73.7587,9992.0
2018-04-12 09:45:00,82.47,82.52,82.32,82.32,4198.0,73.8213,73.8661,73.6871,73.6871,4198.0
2018-04-12 09:50:00,82.35,82.36,82.18,82.22,6319.0,73.7139,73.7229,73.5618,73.5976,6319.0
2018-04-12 09:55:00,82.2,82.44,82.2,82.39,16363.0,73.5797,73.7945,73.5797,73.7497,16363.0
2018-04-12 10:00:00,82.4,82.4,82.21,82.22,7384.0,73.7587,73.7587,73.5886,73.5976,7384.0
2018-04-12 10:05:00,82.2,82.2,82.16,82.19,10499.0,73.5797,73.5797,73.5439,73.5707,10499.0
2018-04-12 10:10:00,82.2,82.25,82.06,82.07,7632.0,73.5797,73.6244,73.4543,73.4633,7632.0
2018-04-12 10:15:00,82.07,82.11,81.96,81.97,5518.0,73.4633,73.4991,73.3648,73.3738,5518.0
2018-04-12 10:20:00,81.98,82.1,81.98,82.08,9000.0,73.3827,73.4901,73.3827,73.4722,9000.0
2018-04-12 10:25:00,82.09,82.13,82.05,82.11,5365.0,73.4812,73.517,73.4454,73.4991,5365.0
2018-04-12 10:30:00,82.09,82.09,81.99,82.02,16428.0,73.4812,73.4812,73.3917,73.4185,16428.0
2018-04-12 10:35:00,82.02,82.11,82.02,82.11,5373.0,73.4185,73.4991,73.4185,73.4991,5373.0
2018-04-12 10:40:00,82.11,82.13,81.96,82.01,4619.0,73.4991,73.517,73.3648,73.4096,4619.0
2018-04-12 10:45:00,82.01,82.04,81.88,82.04,8479.0,73.4096,73.4364,73.2932,73.4364,8479.0
2018-04-12 10:50:00,82.04,82.06,81.93,81.97,3598.0,73.4364,73.4543,73.338,73.3738,3598.0
2018-04-12 10:55:00,81.94,81.97,81.87,81.94,5939.0,73.3469,73.3738,73.2843,73.3469,5939.0
2018-04-12 11:00:00,81.92,82.09,81.91,82.01,7007.0,73.329,73.4812,73.3201,73.4096,7007.0
2018-04-12 11:05:00,82.04,82.14,82.0,82.1,4779.0,73.4364,73.526,73.4006,73.4901,4779.0
2018-04-12 11:10:00,82.15,82.18,82.12,82.17,5164.0,73.5349,73.5618,73.508,73.5528,5164.0
2018-04-12 11:15:00,82.17,82.18,82.14,82.18,3475.0,73.5528,73.5618,73.526,73.5618,3475.0
2018-04-12 11:20:00,82.18,82.24,82.16,82.21,4435.0,73.5618,73.6155,73.5439,73.5886,4435.0
2018-04-12 11:25:00,82.23,82.23,82.16,82.17,6757.0,73.6065,73.6065,73.5439,73.5528,6757.0
2018-04-12 11:30:00,82.16,82.22,82.13,82.14,6152.0,73.5439,73.5976,73.517,73.526,6152.0
2018-04-12 11:35:00,82.08,82.1,82.03,82.09,9385.0,73.4722,73.4901,73.4275,73.4812,9385.0
2018-04-12 11:40:00,82.07,82.21,82.06,82.2,4000.0,73.4633,73.5886,73.4543,73.5797,4000.0
2018-04-12 11:45:00,82.21,82.21,82.03,82.11,8806.0,73.5886,73.5886,73.4275,73.4991,8806.0
2018-04-12 11:50:00,82.09,82.11,81.99,81.99,10348.0,73.4812,73.4991,73.3917,73.3917,10348.0
2018-04-12 11:55:00,81.97,82.13,81.97,82.13,5682.0,73.3738,73.517,73.3738,73.517,5682.0
2018-04-12 12:00:00,82.15,82.23,82.15,82.19,8259.0,73.5349,73.6065,73.5349,73.5707,8259.0
2018-04-12 12:05:00,82.19,82.19,82.07,82.13,3993.0,73.5707,73.5707,73.4633,73.517,3993.0
2018-04-12 12:10:00,82.15,82.22,82.14,82.2,6261.0,73.5349,73.5976,73.526,73.5797,6261.0
2018-04-12 12:15:00,82.18,82.32,82.14,82.31,7880.0,73.5618,73.6871,73.526,73.6781,7880.0
2018-04-12 12:20:00,82.32,82.32,82.23,82.23,10456.0,73.6871,73.6871,73.6065,73.6065,10456.0
2018-04-12 12:25:00,82.22,82.33,82.22,82.32,3912.0,73.5976,73.696,73.5976,73.6871,3912.0
2018-04-12 12:30:00,82.32,82.33,82.28,82.3,3312.0,73.6871,73.696,73.6513,73.6692,3312.0
2018-04-12 12:35:00,82.3,82.31,82.25,82.25,4077.0,73.6692,73.6781,73.6244,73.6244,4077.0
2018-04-12 12:40:00,82.25,82.29,82.23,82.23,5384.0,73.6244,73.6602,73.6065,73.6065,5384.0
2018-04-12 12:45:00,82.26,82.33,82.25,82.33,5007.0,73.6334,73.696,73.6244,73.696,5007.0
2018-04-12 12:50:00,82.33,82.39,82.3,82.3,4856.0,73.696,73.7497,73.6692,73.6692,4856.0
2018-04-12 12:55:00,82.29,82.35,82.29,82.34,4650.0,73.6602,73.7139,73.6602,73.705,4650.0
2018-04-12 13:00:00,82.32,82.34,82.3,82.33,7592.0,73.6871,73.705,73.6692,73.696,7592.0
2018-04-12 13:05:00,82.32,82.37,82.21,82.22,5087.0,73.6871,73.7318,73.5886,73.5976,5087.0
2018-04-12 13:10:00,82.26,82.26,82.13,82.13,3645.0,73.6334,73.6334,73.517,73.517,3645.0
2018-04-12 13:15:00,82.14,82.18,82.07,82.11,4629.0,73.526,73.5618,73.4633,73.4991,4629.0
2018-04-12 13:20:00,82.13,82.15,82.06,82.12,7386.0,73.517,73.5349,73.4543,73.508,7386.0
2018-04-12 13:25:00,82.07,82.09,81.89,81.93,4660.0,73.4633,73.4812,73.3022,73.338,4660.0
2018-04-12 13:30:00,81.93,82.03,81.88,82.0,3947.0,73.338,73.4275,73.2932,73.4006,3947.0
2018-04-12 13:35:00,82.02,82.12,82.01,82.09,4714.0,73.4185,73.508,73.4096,73.4812,4714.0
2018-04-12 13:40:00,82.06,82.13,82.05,82.13,4102.0,73.4543,73.517,73.4454,73.517,4102.0
2018-04-12 13:45:00,82.11,82.14,82.03,82.11,4233.0,73.4991,73.526,73.4275,73.4991,4233.0
2018-04-12 13:50:00,82.08,82.16,82.08,82.1,3500.0,73.4722,73.5439,73.4722,73.4901,3500.0
2018-04-12 13:55:00,82.1,82.1,81.96,82.0,7800.0,73.4901,73.4901,73.3648,73.4006,7800.0
2018-04-12 14:00:00,82.01,82.09,82.01,82.09,4618.0,73.4096,73.4812,73.4096,73.4812,4618.0
2018-04-12 14:05:00,82.08,82.17,82.07,82.17,5258.0,73.4722,73.5528,73.4633,73.5528,5258.0
2018-04-12 14:10:00,82.18,82.21,82.15,82.16,8121.0,73.5618,73.5886,73.5349,73.5439,8121.0
2018-04-12 14:15:00,82.16,82.24,82.14,82.24,7848.0,73.5439,73.6155,73.526,73.6155,7848.0
2018-04-12 14:20:00,82.25,82.29,82.24,82.28,8530.0,73.6244,73.6602,73.6155,73.6513,8530.0
2018-04-12 14:25:00,82.27,82.28,82.24,82.25,4666.0,73.6423,73.6513,73.6155,73.6244,4666.0
2018-04-12 14:30:00,82.25,82.33,82.22,82.26,9358.0,73.6244,73.696,73.5976,73.6334,9358.0
2018-04-12 14:35:00,82.27,82.29,82.21,82.24,6410.0,73.6423,73.6602,73.5886,73.6155,6410.0
2018-04-12 14:40:00,82.25,82.3,82.25,82.27,7483.0,73.6244,73.6692,73.6244,73.6423,7483.0
2018-04-12 14:45:00,82.26,82.27,82.15,82.18,4710.0,73.6334,73.6423,73.5349,73.5618,4710.0
2018-04-12 14:50:00,82.2,82.29,82.2,82.23,6378.0,73.5797,73.6602,73.5797,73.6065,6378.0
2018-04-12 14:55:00,82.23,82.32,82.19,82.32,8250.0,73.6065,73.6871,73.5707,73.6871,8250.0
2018-04-12 15:00:00,82.31,82.36,82.28,82.33,5400.0,73.6781,73.7229,73.6513,73.696,5400.0
2018-04-12 15:05:00,82.31,82.31,82.18,82.18,6263.0,73.6781,73.6781,73.5618,73.5618,6263.0
2018-04-12 15:10:00,82.18,82.32,82.18,82.32,8460.0,73.5618,73.6871,73.5618,73.6871,8460.0
2018-04-12 15:15:00,82.32,82.33,82.27,82.33,7526.0,73.6871,73.696,73.6423,73.696,7526.0
2018-04-12 15:20:00,82.34,82.47,82.33,82.41,9432.0,73.705,73.8213,73.696,73.7676,9432.0
2018-04-12 15:25:00,82.4,82.49,82.4,82.47,8554.0,73.7587,73.8392,73.7587,73.8213,8554.0
2018-04-12 15:30:00,82.46,82.46,82.29,82.29,18163.0,73.8124,73.8124,73.6602,73.6602,18163.0
2018-04-12 15:35:00,82.3,82.37,82.3,82.36,12347.0,73.6692,73.7318,73.6692,73.7229,12347.0
2018-04-12 15:40:00,82.36,82.36,82.21,82.21,18068.0,73.7229,73.7229,73.5886,73.5886,18068.0
2018-04-12 15:45:00,82.21,82.22,81.99,82.04,39307.0,73.5886,73.5976,73.3917,73.4364,39307.0
2018-04-12 15:50:00,82.06,82.09,82.03,82.07,19000.0,73.4543,73.4812,73.4275,73.4633,19000.0
2018-04-12 15:55:00,82.08,82.1,81.97,82.0,65267.0,73.4722,73.4901,73.3738,73.4006,65267.0
2018-04-13 09:30:00,82.4,82.57,82.35,82.47,27171.0,73.7587,73.9109,73.7139,73.8213,27171.0
2018-04-13 09:35:00,82.48,82.54,82.25,82.25,5202.0,73.8303,73.884,73.6244,73.6244,5202.0
2018-04-13 09:40:00,82.23,82.63,82.23,82.57,7953.0,73.6065,73.9646,73.6065,73.9109,7953.0
2018-04-13 09:45:00,82.55,82.56,82.36,82.49,7447.0,73.893,73.9019,73.7229,73.8392,7447.0
2018-04-13 09:50:00,82.51,82.57,82.45,82.46,8827.0,73.8571,73.9109,73.8034,73.8124,8827.0
2018-04-13 09:55:00,82.44,82.45,82.34,82.34,4680.0,73.7945,73.8034,73.705,73.705,4680.0
2018-04-13 10:00:00,82.34,82.44,82.3,82.37,9866.0,73.705,73.7945,73.6692,73.7318,9866.0
2018-04-13 10:05:00,82.37,82.42,82.31,82.32,8222.0,73.7318,73.7766,73.6781,73.6871,8222.0
2018-04-13 10:10:00,82.33,82.36,82.18,82.3,4300.0,73.696,73.7229,73.5618,73.6692,4300.0
2018-04-13 10:15:00,82.31,82.44,82.3,82.32,7620.0,73.6781,73.7945,73.6692,73.6871,7620.0
2018-04-13 10:20:00,82.31,82.4,82.26,82.28,7888.0,73.6781,73.7587,73.6334,73.6513,7888.0
2018-04-13 10:25:00,82.29,82.29,82.05,82.11,8240.0,73.6602,73.6602,73.4454,73.4991,8240.0
2018-04-13 10:30:00,82.11,82.22,82.03,82.16,4913.0,73.4991,73.5976,73.4275,73.5439,4913.0
2018-04-13 10:35:00,82.18,82.2,82.04,82.04,3925.0,73.5618,73.5797,73.4364,73.4364,3925.0
2018-04-13 10:40:00,82.07,82.15,82.07,82.08,7062.0,73.4633,73.5349,73.4633,73.4722,7062.0
2018-04-13 10:45:00,82.09,82.24,82.04,82.2,6056.0,73.4812,73.6155,73.4364,73.5797,6056.0
2018-04-13 10:50:00,82.2,82.2,82.11,82.11,4118.0,73.5797,73.5797,73.4991,73.4991,4118.0
2018-04-13 10:55:00,82.12,82.12,81.93,81.93,6407.0,73.508,73.508,73.338,73.338,6407.0
2018-04-13 11:00:00,81.93,81.99,81.88,81.92,15841.0,73.338,73.3917,73.2932,73.329,15841.0
2018-04-13 11:05:00,81.92,82.09,81.91,82.06,98626.0,73.329,73.4812,73.3201,73.4543,98626.0
2018-04-13 11:10:00,82.06,82.1,81.86,81.86,8549.0,73.4543,73.4901,73.2753,73.2753,8549.0
2018-04-13 11:15:00,81.89,82.05,81.88,81.97,8731.0,73.3022,73.4454,73.2932,73.3738,8731.0
2018-04-13 11:20:00,81.98,82.1,81.88,82.09,9128.0,73.3827,73.4901,73.2932,73.4812,9128.0
2018-04-13 11:25:00,82.11,82.21,82.07,82.19,7132.0,73.4991,73.5886,73.4633,73.5707,7132.0
2018-04-13 11:30:00,82.18,82.32,82.16,82.21,7202.0,73.5618,73.6871,73.5439,73.5886,7202.0
2018-04-13 11:35:00,82.2,82.27,82.17,82.17,4524.0,73.5797,73.6423,73.5528,73.5528,4524.0
2018-04-13 11:40:00,82.16,82.16,82.11,82.15,7500.0,73.5439,73.5439,73.4991,73.5349,7500.0
2018-04-13 11:45:00,82.14,82.15,82.12,82.15,2000.0,73.526,73.5349,73.508,73.5349,2000.0
2018-04-13 11:50:00,82.14,82.23,82.1,82.19,9666.0,73.526,73.6065,73.4901,73.5707,9666.0
2018-04-13 11:55:00,82.2,82.29,82.2,82.23,6305.0,73.5797,73.6602,73.5797,73.6065,6305.0
2018-04-13 12:00:00,82.23,82.28,82.2,82.2,2487.0,73.6065,73.6513,73.5797,73.5797,2487.0
2018-04-13 12:05:00,82.18,82.19,82.07,82.08,2400.0,73.5618,73.5707,73.4633,73.4722,2400.0
2018-04-13 12:10:00,82.09,82.11,82.04,82.08,8129.0,73.4812,73.4991,73.4364,73.4722,8129.0
2018-04-13 12:15:00,82.1,82.15,82.1,82.14,5080.0,73.4901,73.5349,73.4901,73.526,5080.0
2018-04-13 12:20:00,82.12,82.16,82.12,82.12,1600.0,73.508,73.5439,73.508,73.508,1600.0
2018-04-13 12:25:00,82.14,82.14,82.04,82.13,8889.0,73.526,73.526,73.4364,73.517,8889.0
2018-04-13 12:30:00,82.14,82.14,81.99,82.04,14439.0,73.526,73.526,73.3917,73.4364,14439.0
2018-04-13 12:35:00,82.06,82.09,81.95,81.96,6321.0,73.4543,73.4812,73.3559,73.3648,6321.0
2018-04-13 12:40:00,81.99,82.01,81.94,81.98,15226.0,73.3917,73.4096,73.3469,73.3827,15226.0
2018-04-13 12:45:00,81.97,81.98,81.9,81.97,5365.0,73.3738,73.3827,73.3111,73.3738,5365.0
2018-04-13 12:50:00,81.98,82.05,81.98,82.0,8288.0,73.3827,73.4454,73.3827,73.4006,8288.0
2018-04-13 12:55:00,82.01,82.03,82.0,82.02,2491.0,73.4096,73.4275,73.4006,73.4185,2491.0
2018-04-13 13:00:00,81.99,82.05,81.99,82.0,6200.0,73.3917,73.4454,73.3917,73.4006,6200.0
2018-04-13 13:05:00,82.0,82.06,81.96,82.02,3100.0,73.4006,73.4543,73.3648,73.4185,3100.0
2018-04-13 13:10:00,82.01,82.04,82.0,82.04,3962.0,73.4096,73.4364,73.4006,73.4364,3962.0
2018-04-13 13:15:00,82.05,82.12,82.05,82.08,5111.0,73.4454,73.508,73.4454,73.4722,5111.0
2018-04-13 13:20:00,82.09,82.18,82.08,82.18,10200.0,73.4812,73.5618,73.4722,73.5618,10200.0
2018-04-13 13:25:00,82.18,82.19,82.16,82.16,2730.0,73.5618,73.5707,73.5439,73.5439,2730.0
2018-04-13 13:30:00,82.18,82.18,82.12,82.12,3000.0,73.5618,73.5618,73.508,73.508,3000.0
2018-04-13 13:35:00,82.13,82.13,82.06,82.09,3410.0,73.517,73.517,73.4543,73.4812,3410.0
2018-04-13 13:40:00,82.11,82.15,82.1,82.13,5970.0,73.4991,73.5349,73.4901,73.517,5970.0
2018-04-13 13:45:00,82.14,82.2,82.13,82.2,5769.0,73.526,73.5797,73.517,73.5797,5769.0
2018-04-13 13:50:00,82.22,82.24,82.19,82.2,5275.0,73.5976,73.6155,73.5707,73.5797,5275.0
2018-04-13 13:55:00,82.2,82.22,82.18,82.21,1842.0,73.5797,73.5976,73.5618,73.5886,1842.0
2018-04-13 14:00:00,82.22,82.23,82.18,82.21,7119.0,73.5976,73.6065,73.5618,73.5886,7119.0
2018-04-13 14:05:00,82.2,82.21,82.16,82.2,3821.0,73.5797,73.5886,73.5439,73.5797,3821.0
2018-04-13 14:10:00,82.21,82.21,82.14,82.14,4377.0,73.5886,73.5886,73.526,73.526,4377.0
2018-04-13 14:15:00,82.14,82.15,82.02,82.06,14313.0,73.526,73.5349,73.4185,73.4543,14313.0
2018-04-13 14:20:00,82.07,82.11,82.05,82.09,4308.0,73.4633,73.4991,73.4454,73.4812,4308.0
2018-04-13 14:25:00,82.09,82.18,82.09,82.17,14998.0,73.4812,73.5618,73.4812,73.5528,14998.0
2018-04-13 14:30:00,82.17,82.26,82.14,82.23,24263.0,73.5528,73.6334,73.526,73.6065,24263.0
2018-04-13 14:35:00,82.24,82.26,82.12,82.16,8459.0,73.6155,73.6334,73.508,73.5439,8459.0
2018-04-13 14:40:00,82.16,82.25,82.13,82.25,22529.0,73.5439,73.6244,73.517,73.6244,22529.0
2018-04-13 14:45:00,82.23,82.24,82.13,82.13,7595.0,73.6065,73.6155,73.517,73.517,7595.0
2018-04-13 14:50:00,82.11,82.14,82.06,82.14,8054.0,73.4991,73.526,73.4543,73.526,8054.0
2018-04-13 14:55:00,82.11,82.13,82.05,82.06,8911.0,73.4991,73.517,73.4454,73.4543,8911.0
2018-04-13 15:00:00,82.06,82.07,81.97,81.97,13373.0,73.4543,73.4633,73.3738,73.3738,13373.0
2018-04-13 15:05:00,81.98,82.03,81.91,82.0,9228.0,73.3827,73.4275,73.3201,73.4006,9228.0
2018-04-13 15:10:00,82.0,82.08,81.99,82.05,10315.0,73.4006,73.4722,73.3917,73.4454,10315.0
2018-04-13 15:15:00,82.0,82.02,81.73,81.73,14576.0,73.4006,73.4185,73.1589,73.1589,14576.0
2018-04-13 15:20:00,81.73,81.94,81.73,81.89,15079.0,73.1589,73.3469,73.1589,73.3022,15079.0
2018-04-13 15:25:00,81.87,81.94,81.86,81.91,14017.0,73.2843,73.3469,73.2753,73.3201,14017.0
2018-04-13 15:30:00,81.9,81.9,81.78,81.81,12055.0,73.3111,73.3111,73.2037,73.2306,12055.0
2018-04-13 15:35:00,81.79,81.84,81.74,81.83,11302.0,73.2127,73.2574,73.1679,73.2485,11302.0
2018-04-13 15:40:00,81.85,81.97,81.85,81.9,15593.0,73.2664,73.3738,73.2664,73.3111,15593.0
2018-04-13 15:45:00,81.86,82.01,81.86,81.98,19131.0,73.2753,73.4096,73.2753,73.3827,19131.0
2018-04-13 15:50:00,81.99,82.06,81.99,81.99,47455.0,73.3917,73.4543,73.3917,73.3917,47455.0
2018-04-13 15:55:00,82.01,82.09,81.95,81.99,140891.0,73.4096,73.4812,73.3559,73.3917,140891.0
2018-04-16 09:30:00,82.62,82.95,82.43,82.92,36694.0,73.9556,74.251,73.7855,74.2242,36694.0
2018-04-16 09:35:00,82.94,83.11,82.89,83.0,26008.0,74.2421,74.3942,74.1973,74.2958,26008.0
2018-04-16 09:40:00,83.06,83.29,82.96,83.28,15694.0,74.3495,74.5554,74.26,74.5464,15694.0
2018-04-16 09:45:00,83.27,83.36,83.17,83.26,14525.0,74.5374,74.618,74.4479,74.5285,14525.0
2018-04-16 09:50:00,83.26,83.47,83.21,83.35,37264.0,74.5285,74.7165,74.4837,74.6091,37264.0
2018-04-16 09:55:00,83.34,83.64,83.34,83.5,36696.0,74.6001,74.8686,74.6001,74.7433,36696.0
2018-04-16 10:00:00,83.51,83.6,83.47,83.53,13544.0,74.7523,74.8328,74.7165,74.7702,13544.0
2018-04-16 10:05:00,83.52,83.61,83.43,83.49,15136.0,74.7612,74.8418,74.6807,74.7344,15136.0
2018-04-16 10:10:00,83.48,83.59,83.46,83.49,11682.0,74.7254,74.8239,74.7075,74.7344,11682.0
2018-04-16 10:15:00,83.49,83.6,83.49,83.6,10183.0,74.7344,74.8328,74.7344,74.8328,10183.0
2018-04-16 10:20:00,83.58,83.58,83.46,83.56,11838.0,74.8149,74.8149,74.7075,74.797,11838.0
2018-04-16 10:25:00,83.57,83.66,83.5,83.63,8005.0,74.806,74.8865,74.7433,74.8597,8005.0
2018-04-16 10:30:00,83.63,83.66,83.61,83.63,13923.0,74.8597,74.8865,74.8418,74.8597,13923.0
2018-04-16 10:35:00,83.62,83.62,83.49,83.54,8998.0,74.8507,74.8507,74.7344,74.7791,8998.0
2018-04-16 10:40:00,83.54,83.54,83.47,83.49,32267.0,74.7791,74.7791,74.7165,74.7344,32267.0
2018-04-16 10:45:00,83.5,83.51,83.41,83.5,25856.0,74.7433,74.7523,74.6628,74.7433,25856.0
2018-04-16 10:50:00,83.5,83.67,83.48,83.67,15710.0,74.7433,74.8955,74.7254,74.8955,15710.0
2018-04-16 10:55:00,83.69,83.75,83.57,83.67,13633.0,74.9134,74.9671,74.806,74.8955,13633.0
2018-04-16 11:00:00,83.68,83.79,83.68,83.71,10543.0,74.9045,75.0029,74.9045,74.9313,10543.0
2018-04-16 11:05:00,83.73,83.78,83.64,83.73,27422.0,74.9492,74.994,74.8686,74.9492,27422.0
2018-04-16 11:10:00,83.74,83.75,83.63,83.7,12950.0,74.9582,74.9671,74.8597,74.9224,12950.0
2018-04-16 11:15:00,83.7,83.81,83.64,83.81,8444.0,74.9224,75.0208,74.8686,75.0208,8444.0
2018-04-16 11:20:00,83.8,83.89,83.77,83.81,12562.0,75.0119,75.0924,74.985,75.0208,12562.0
2018-04-16 11:25:00,83.82,83.84,83.7,83.84,62422.0,75.0298,75.0477,74.9224,75.0477,62422.0
2018-04-16 11:30:00,83.85,83.87,83.69,83.7,20809.0,75.0566,75.0745,74.9134,74.9224,20809.0
2018-04-16 11:35:00,83.71,83.86,83.71,83.85,5319.0,74.9313,75.0656,74.9313,75.0566,5319.0
2018-04-16 11:40:00,83.87,83.87,83.71,83.75,14523.0,75.0745,75.0745,74.9313,74.9671,14523.0
2018-04-16 11:45:00,83.75,83.81,83.7,83.73,30893.0,74.9671,75.0208,74.9224,74.9492,30893.0
2018-04-16 11:50:00,83.71,83.81,83.71,83.75,4417.0,74.9313,75.0208,74.9313,74.9671,4417.0
2018-04-16 11:55:00,83.78,83.86,83.78,83.84,4203.0,74.994,75.0656,74.994,75.0477,4203.0
2018-04-16 12:00:00,83.88,83.93,83.88,83.89,6543.0,75.0835,75.1282,75.0835,75.0924,6543.0
2018-04-16 12:05:00,83.91,83.93,83.85,83.86,3710.0,75.1103,75.1282,75.0566,75.0656,3710.0
2018-04-16 12:10:00,83.89,83.94,83.89,83.91,4430.0,75.0924,75.1372,75.0924,75.1103,4430.0
2018-04-16 12:15:00,83.9,83.91,83.82,83.83,4881.0,75.1014,75.1103,75.0298,75.0387,4881.0
2018-04-16 12:20:00,83.83,83.87,83.81,83.84,6567.0,75.0387,75.0745,75.0208,75.0477,6567.0
2018-04-16 12:25:00,83.83,83.85,83.8,83.83,5445.0,75.0387,75.0566,75.0119,75.0387,5445.0
2018-04-16 12:30:00,83.83,83.87,83.76,83.76,8343.0,75.0387,75.0745,74.9761,74.9761,8343.0
2018-04-16 12:35:00,83.77,83.78,83.74,83.78,10477.0,74.985,74.994,74.9582,74.994,10477.0
2018-04-16 12:40:00,83.79,83.86,83.79,83.82,4258.0,75.0029,75.0656,75.0029,75.0298,4258.0
2018-04-16 12:45:00,83.81,83.92,83.81,83.89,7592.0,75.0208,75.1193,75.0208,75.0924,7592.0
2018-04-16 12:50:00,83.92,84.01,83.92,83.93,11364.0,75.1193,75.1998,75.1193,75.1282,11364.0
2018-04-16 12:55:00,83.92,83.96,83.88,83.88,6680.0,75.1193,75.1551,75.0835,75.0835,6680.0
2018-04-16 13:00:00,83.88,83.96,83.85,83.85,10575.0,75.0835,75.1551,75.0566,75.0566,10575.0
2018-04-16 13:05:00,83.86,83.86,83.77,83.86,9564.0,75.0656,75.0656,74.985,75.0656,9564.0
2018-04-16 13:10:00,83.87,83.91,83.85,83.91,9004.0,75.0745,75.1103,75.0566,75.1103,9004.0
2018-04-16 13:15:00,83.89,83.92,83.84,83.87,10139.0,75.0924,75.1193,75.0477,75.0745,10139.0
2018-04-16 13:20:00,83.86,83.88,83.84,83.84,4183.0,75.0656,75.0835,75.0477,75.0477,4183.0
2018-04-16 13:25:00,83.84,83.85,83.79,83.84,5983.0,75.0477,75.0566,75.0029,75.0477,5983.0
2018-04-16 13:30:00,83.85,83.92,83.83,83.92,6859.0,75.0566,75.1193,75.0387,75.1193,6859.0
2018-04-16 13:35:00,83.95,83.96,83.91,83.92,8371.0,75.1461,75.1551,75.1103,75.1193,8371.0
2018-04-16 13:40:00,83.93,83.95,83.86,83.92,10094.0,75.1282,75.1461,75.0656,75.1193,10094.0
2018-04-16 13:45:00,83.91,83.98,83.91,83.95,9375.0,75.1103,75.173,75.1103,75.1461,9375.0
2018-04-16 13:50:00,83.97,83.97,83.88,83.94,9921.0,75.164,75.164,75.0835,75.1372,9921.0
2018-04-16 13:55:00,83.95,83.98,83.93,83.98,7365.0,75.1461,75.173,75.1282,75.173,7365.0
2018-04-16 14:00:00,83.97,83.99,83.84,83.86,12646.0,75.164,75.1819,75.0477,75.0656,12646.0
2018-04-16 14:05:00,83.86,83.86,83.78,83.84,7378.0,75.0656,75.0656,74.994,75.0477,7378.0
2018-04-16 14:10:00,83.83,83.87,83.73,83.73,21196.0,75.0387,75.0745,74.9492,74.9492,21196.0
2018-04-16 14:15:00,83.74,83.76,83.7,83.73,8021.0,74.9582,74.9761,74.9224,74.9492,8021.0
2018-04-16 14:20:00,83.72,83.75,83.69,83.73,5400.0,74.9403,74.9671,74.9134,74.9492,5400.0
2018-04-16 14:25:00,83.73,83.73,83.64,83.7,7029.0,74.9492,74.9492,74.8686,74.9224,7029.0
2018-04-16 14:30:00,83.7,83.76,83.68,83.75,6649.0,74.9224,74.9761,74.9045,74.9671,6649.0
2018-04-16 14:35:00,83.75,83.79,83.71,83.77,9126.0,74.9671,75.0029,74.9313,74.985,9126.0
2018-04-16 14:40:00,83.78,83.79,83.71,83.76,8672.0,74.994,75.0029,74.9313,74.9761,8672.0
2018-04-16 14:45:00,83.75,83.83,83.74,83.82,28341.0,74.9671,75.0387,74.9582,75.0298,28341.0
2018-04-16 14:50:00,83.82,83.82,83.66,83.72,20506.0,75.0298,75.0298,74.8865,74.9403,20506.0
2018-04-16 14:55:00,83.72,83.8,83.71,83.78,23811.0,74.9403,75.0119,74.9313,74.994,23811.0
2018-04-16 15:00:00,83.79,83.85,83.79,83.8,9541.0,75.0029,75.0566,75.0029,75.0119,9541.0
2018-04-16 15:05:00,83.81,83.83,83.76,83.77,8801.0,75.0208,75.0387,74.9761,74.985,8801.0
2018-04-16 15:10:00,83.78,83.78,83.71,83.76,12138.0,74.994,74.994,74.9313,74.9761,12138.0
2018-04-16 15:15:00,83.76,83.76,83.65,83.69,19519.0,74.9761,74.9761,74.8776,74.9134,19519.0
2018-04-16 15:20:00,83.68,83.69,83.64,83.67,11432.0,74.9045,74.9134,74.8686,74.8955,11432.0
2018-04-16 15:25:00,83.66,83.74,83.66,83.73,16790.0,74.8865,74.9582,74.8865,74.9492,16790.0
2018-04-16 15:30:00,83.72,83.76,83.71,83.73,18142.0,74.9403,74.9761,74.9313,74.9492,18142.0
2018-04-16 15:35:00,83.73,83.76,83.67,83.73,21063.0,74.9492,74.9761,74.8955,74.9492,21063.0
2018-04-16 15:40:00,83.73,83.82,83.71,83.81,51505.0,74.9492,75.0298,74.9313,75.0208,51505.0
2018-04-16 15:45:00,83.81,83.81,83.58,83.62,58497.0,75.0208,75.0208,74.8149,74.8507,58497.0
2018-04-16 15:50:00,83.62,83.68,83.62,83.65,51656.0,74.8507,74.9045,74.8507,74.8776,51656.0
2018-04-16 15:55:00,83.65,83.67,83.6,83.61,128593.0,74.8776,74.8955,74.8328,74.8418,128593.0
2018-04-17 09:30:00,83.85,84.16,83.77,84.11,42298.0,75.0566,75.3341,74.985,75.2894,42298.0
2018-04-17 09:35:00,84.16,84.16,83.76,83.97,22420.0,75.3341,75.3341,74.9761,75.164,22420.0
2018-04-17 09:40:00,84.01,84.09,83.94,83.99,16474.0,75.1998,75.2715,75.1372,75.1819,16474.0
2018-04-17 09:45:00,84.0,84.29,84.0,84.26,13546.0,75.1909,75.4505,75.1909,75.4236,13546.0
2018-04-17 09:50:00,84.26,84.31,84.17,84.24,21877.0,75.4236,75.4684,75.3431,75.4057,21877.0
2018-04-17 09:55:00,84.25,84.31,84.22,84.27,23610.0,75.4147,75.4684,75.3878,75.4326,23610.0
2018-04-17 10:00:00,84.27,84.35,84.19,84.22,14870.0,75.4326,75.5042,75.361,75.3878,14870.0
2018-04-17 10:05:00,84.22,84.29,84.19,84.2,11767.0,75.3878,75.4505,75.361,75.3699,11767.0
2018-04-17 10:10:00,84.2,84.26,84.13,84.21,10781.0,75.3699,75.4236,75.3073,75.3789,10781.0
2018-04-17 10:15:00,84.2,84.24,84.04,84.05,18051.0,75.3699,75.4057,75.2267,75.2356,18051.0
2018-04-17 10:20:00,84.08,84.1,84.03,84.07,6216.0,75.2625,75.2804,75.2177,75.2536,6216.0
2018-04-17 10:25:00,84.08,84.14,84.07,84.13,15265.0,75.2625,75.3162,75.2536,75.3073,15265.0
2018-04-17 10:30:00,84.14,84.2,84.11,84.2,16538.0,75.3162,75.3699,75.2894,75.3699,16538.0
2018-04-17 10:35:00,84.2,84.29,84.19,84.29,10220.0,75.3699,75.4505,75.361,75.4505,10220.0
2018-04-17 10:40:00,84.29,84.3,84.24,84.3,9850.0,75.4505,75.4594,75.4057,75.4594,9850.0
2018-04-17 10:45:00,84.29,84.39,84.29,84.39,7873.0,75.4505,75.54,75.4505,75.54,7873.0
2018-04-17 10:50:00,84.39,84.52,84.39,84.47,15824.0,75.54,75.6564,75.54,75.6116,15824.0
2018-04-17 10:55:00,84.43,84.44,84.39,84.4,22800.0,75.5758,75.5847,75.54,75.5489,22800.0
2018-04-17 11:00:00,84.38,84.4,84.35,84.36,13863.0,75.531,75.5489,75.5042,75.5131,13863.0
2018-04-17 11:05:00,84.35,84.42,84.32,84.33,16762.0,75.5042,75.5668,75.4773,75.4863,16762.0
2018-04-17 11:10:00,84.33,84.39,84.33,84.38,56387.0,75.4863,75.54,75.4863,75.531,56387.0
2018-04-17 11:15:00,84.37,84.38,84.28,84.35,11400.0,75.5221,75.531,75.4415,75.5042,11400.0
2018-04-17 11:20:00,84.35,84.4,84.34,84.37,13492.0,75.5042,75.5489,75.4952,75.5221,13492.0
2018-04-17 11:25:00,84.36,84.47,84.36,84.46,14416.0,75.5131,75.6116,75.5131,75.6027,14416.0
2018-04-17 11:30:00,84.45,84.45,84.26,84.26,4036.0,75.5937,75.5937,75.4236,75.4236,4036.0
2018-04-17 11:35:00,84.26,84.26,84.13,84.2,9865.0,75.4236,75.4236,75.3073,75.3699,9865.0
2018-04-17 11:40:00,84.19,84.27,84.16,84.25,6300.0,75.361,75.4326,75.3341,75.4147,6300.0
2018-04-17 11:45:00,84.24,84.25,84.18,84.19,4228.0,75.4057,75.4147,75.352,75.361,4228.0
2018-04-17 11:50:00,84.17,84.17,84.12,84.16,6604.0,75.3431,75.3431,75.2983,75.3341,6604.0
2018-04-17 11:55:00,84.18,84.2,84.14,84.17,3744.0,75.352,75.3699,75.3162,75.3431,3744.0
2018-04-17 12:00:00,84.18,84.19,84.1,84.12,7212.0,75.352,75.361,75.2804,75.2983,7212.0
2018-04-17 12:05:00,84.13,84.18,84.12,84.17,6741.0,75.3073,75.352,75.2983,75.3431,6741.0
2018-04-17 12:10:00,84.18,84.29,84.18,84.22,6203.0,75.352,75.4505,75.352,75.3878,6203.0
2018-04-17 12:15:00,84.23,84.24,84.2,84.22,3500.0,75.3968,75.4057,75.3699,75.3878,3500.0
2018-04-17 12:20:00,84.25,84.25,84.19,84.19,3896.0,75.4147,75.4147,75.361,75.361,3896.0
2018-04-17 12:25:00,84.2,84.24,84.19,84.19,3490.0,75.3699,75.4057,75.361,75.361,3490.0
2018-04-17 12:30:00,84.18,84.2,84.15,84.18,4915.0,75.352,75.3699,75.3252,75.352,4915.0
2018-04-17 12:35:00,84.17,84.17,84.1,84.13,8146.0,75.3431,75.3431,75.2804,75.3073,8146.0
2018-04-17 12:40:00,84.13,84.17,84.13,84.15,7527.0,75.3073,75.3431,75.3073,75.3252,7527.0
2018-04-17 12:45:00,84.15,84.2,84.14,84.19,4307.0,75.3252,75.3699,75.3162,75.361,4307.0
2018-04-17 12:50:00,84.19,84.22,84.1,84.11,8931.0,75.361,75.3878,75.2804,75.2894,8931.0
2018-04-17 12:55:00,84.12,84.2,84.11,84.16,27222.0,75.2983,75.3699,75.2894,75.3341,27222.0
2018-04-17 13:00:00,84.15,84.18,84.11,84.18,10406.0,75.3252,75.352,75.2894,75.352,10406.0
2018-04-17 13:05:00,84.18,84.2,84.08,84.08,4773.0,75.352,75.3699,75.2625,75.2625,4773.0
2018-04-17 13:10:00,84.02,84.12,84.02,84.12,3999.0,75.2088,75.2983,75.2088,75.2983,3999.0
2018-04-17 13:15:00,84.11,84.11,84.0,84.05,4377.0,75.2894,75.2894,75.1909,75.2356,4377.0
2018-04-17 13:20:00,84.06,84.08,84.02,84.07,5378.0,75.2446,75.2625,75.2088,75.2536,5378.0
2018-04-17 13:25:00,84.07,84.1,84.05,84.08,4902.0,75.2536,75.2804,75.2356,75.2625,4902.0
2018-04-17 13:30:00,84.09,84.1,84.03,84.05,4819.0,75.2715,75.2804,75.2177,75.2356,4819.0
2018-04-17 13:35:00,84.04,84.13,84.03,84.12,7167.0,75.2267,75.3073,75.2177,75.2983,7167.0
2018-04-17 13:40:00,84.13,84.16,84.12,84.16,4839.0,75.3073,75.3341,75.2983,75.3341,4839.0
2018-04-17 13:45:00,84.17,84.21,84.17,84.19,2651.0,75.3431,75.3789,75.3431,75.361,2651.0
2018-04-17 13:50:00,84.19,84.19,84.1,84.11,7682.0,75.361,75.361,75.2804,75.2894,7682.0
2018-04-17 13:55:00,84.12,84.22,84.11,84.2,4436.0,75.2983,75.3878,75.2894,75.3699,4436.0
2018-04-17 14:00:00,84.2,84.25,84.18,84.2,6366.0,75.3699,75.4147,75.352,75.3699,6366.0
2018-04-17 14:05:00,84.19,84.19,84.09,84.12,6467.0,75.361,75.361,75.2715,75.2983,6467.0
2018-04-17 14:10:00,84.1,84.1,83.96,83.98,8038.0,75.2804,75.2804,75.1551,75.173,8038.0
2018-04-17 14:15:00,83.99,84.01,83.92,83.92,8896.0,75.1819,75.1998,75.1193,75.1193,8896.0
2018-04-17 14:20:00,83.92,83.96,83.88,83.89,22966.0,75.1193,75.1551,75.0835,75.0924,22966.0
2018-04-17 14:25:00,83.87,83.87,83.75,83.79,93892.0,75.0745,75.0745,74.9671,75.0029,93892.0
2018-04-17 14:30:00,83.79,83.88,83.78,83.86,13750.0,75.0029,75.0835,74.994,75.0656,13750.0
2018-04-17 14:35:00,83.88,83.9,83.85,83.9,7271.0,75.0835,75.1014,75.0566,75.1014,7271.0
2018-04-17 14:40:00,83.89,83.95,83.89,83.94,31360.0,75.0924,75.1461,75.0924,75.1372,31360.0
2018-04-17 14:45:00,83.95,83.95,83.81,83.87,10433.0,75.1461,75.1461,75.0208,75.0745,10433.0
2018-04-17 14:50:00,83.87,83.91,83.77,83.77,9334.0,75.0745,75.1103,74.985,74.985,9334.0
2018-04-17 14:55:00,83.78,83.88,83.78,83.87,7411.0,74.994,75.0835,74.994,75.0745,7411.0
2018-04-17 15:00:00,83.86,83.89,83.75,83.84,54272.0,75.0656,75.0924,74.9671,75.0477,54272.0
2018-04-17 15:05:00,83.85,84.08,83.85,84.08,10463.0,75.0566,75.2625,75.0566,75.2625,10463.0
2018-04-17 15:10:00,84.05,84.13,84.04,84.08,8560.0,75.2356,75.3073,75.2267,75.2625,8560.0
2018-04-17 15:15:00,84.05,84.21,84.05,84.2,7008.0,75.2356,75.3789,75.2356,75.3699,7008.0
2018-04-17 15:20:00,84.2,84.26,84.18,84.18,15000.0,75.3699,75.4236,75.352,75.352,15000.0
2018-04-17 15:25:00,84.16,84.22,84.16,84.19,7928.0,75.3341,75.3878,75.3341,75.361,7928.0
2018-04-17 15:30:00,84.2,84.25,84.19,84.22,15810.0,75.3699,75.4147,75.361,75.3878,15810.0
2018-04-17 15:35:00,84.22,84.27,84.15,84.16,10441.0,75.3878,75.4326,75.3252,75.3341,10441.0
2018-04-17 15:40:00,84.15,84.2,84.11,84.18,28503.0,75.3252,75.3699,75.2894,75.352,28503.0
2018-04-17 15:45:00,84.19,84.23,84.17,84.22,20143.0,75.361,75.3968,75.3431,75.3878,20143.0
2018-04-17 15:50:00,84.22,84.23,84.14,84.16,41366.0,75.3878,75.3968,75.3162,75.3341,41366.0
2018-04-17 15:55:00,84.16,84.19,84.04,84.04,196167.0,75.3341,75.361,75.2267,75.2267,196167.0
2018-04-18 09:30:00,84.31,84.41,84.05,84.16,40783.0,75.4684,75.5579,75.2356,75.3341,40783.0
2018-04-18 09:35:00,84.18,84.28,84.05,84.05,9156.0,75.352,75.4415,75.2356,75.2356,9156.0
2018-04-18 09:40:00,84.04,84.25,84.04,84.14,6807.0,75.2267,75.4147,75.2267,75.3162,6807.0
2018-04-18 09:45:00,84.12,84.26,84.12,84.22,10884.0,75.2983,75.4236,75.2983,75.3878,10884.0
2018-04-18 09:50:00,84.2,84.26,84.15,84.2,7240.0,75.3699,75.4236,75.3252,75.3699,7240.0
2018-04-18 09:55:00,84.21,84.21,84.06,84.09,3925.0,75.3789,75.3789,75.2446,75.2715,3925.0
2018-04-18 10:00:00,84.09,84.09,84.02,84.02,4200.0,75.2715,75.2715,75.2088,75.2088,4200.0
2018-04-18 10:05:00,84.0,84.11,83.97,84.1,11960.0,75.1909,75.2894,75.164,75.2804,11960.0
2018-04-18 10:10:00,84.09,84.14,83.93,83.99,5398.0,75.2715,75.3162,75.1282,75.1819,5398.0
2018-04-18 10:15:00,83.97,84.05,83.97,83.99,4915.0,75.164,75.2356,75.164,75.1819,4915.0
2018-04-18 10:20:00,84.02,84.12,83.99,84.12,4878.0,75.2088,75.2983,75.1819,75.2983,4878.0
2018-04-18 10:25:00,84.11,84.31,84.11,84.27,7127.0,75.2894,75.4684,75.2894,75.4326,7127.0
2018-04-18 10:30:00,84.26,84.26,84.14,84.16,13075.0,75.4236,75.4236,75.3162,75.3341,13075.0
2018-04-18 10:35:00,84.16,84.29,84.11,84.15,18078.0,75.3341,75.4505,75.2894,75.3252,18078.0
2018-04-18 10:40:00,84.13,84.17,84.09,84.12,8954.0,75.3073,75.3431,75.2715,75.2983,8954.0
2018-04-18 10:45:00,84.13,84.27,84.13,84.27,7153.0,75.3073,75.4326,75.3073,75.4326,7153.0
2018-04-18 10:50:00,84.21,84.21,84.14,84.15,6075.0,75.3789,75.3789,75.3162,75.3252,6075.0
2018-04-18 10:55:00,84.14,84.22,84.14,84.22,6487.0,75.3162,75.3878,75.3162,75.3878,6487.0
2018-04-18 11:00:00,84.22,84.26,84.18,84.23,6597.0,75.3878,75.4236,75.352,75.3968,6597.0
2018-04-18 11:05:00,84.23,84.24,84.14,84.16,13059.0,75.3968,75.4057,75.3162,75.3341,13059.0
2018-04-18 11:10:00,84.15,84.19,84.14,84.19,26806.0,75.3252,75.361,75.3162,75.361,26806.0
2018-04-18 11:15:00,84.19,84.19,84.07,84.07,4138.0,75.361,75.361,75.2536,75.2536,4138.0
2018-04-18 11:20:00,84.04,84.08,84.01,84.07,13933.0,75.2267,75.2625,75.1998,75.2536,13933.0
2018-04-18 11:25:00,84.07,84.1,84.06,84.08,7790.0,75.2536,75.2804,75.2446,75.2625,7790.0
2018-04-18 11:30:00,84.09,84.1,84.04,84.06,5124.0,75.2715,75.2804,75.2267,75.2446,5124.0
2018-04-18 11:35:00,84.06,84.17,84.06,84.13,7767.0,75.2446,75.3431,75.2446,75.3073,7767.0
2018-04-18 11:40:00,84.13,84.13,84.01,84.03,10121.0,75.3073,75.3073,75.1998,75.2177,10121.0
2018-04-18 11:45:00,84.05,84.05,83.91,83.94,7206.0,75.2356,75.2356,75.1103,75.1372,7206.0
2018-04-18 11:50:00,83.96,83.96,83.89,83.92,4947.0,75.1551,75.1551,75.0924,75.1193,4947.0
2018-04-18 11:55:00,83.97,84.04,83.91,83.91,5446.0,75.164,75.2267,75.1103,75.1103,5446.0
2018-04-18 12:00:00,83.91,84.0,83.91,83.95,4010.0,75.1103,75.1909,75.1103,75.1461,4010.0
2018-04-18 12:05:00,83.97,84.05,83.96,84.04,7780.0,75.164,75.2356,75.1551,75.2267,7780.0
2018-04-18 12:10:00,84.01,84.09,84.01,84.05,5119.0,75.1998,75.2715,75.1998,75.2356,5119.0
2018-04-18 12:15:00,84.04,84.06,84.01,84.04,3500.0,75.2267,75.2446,75.1998,75.2267,3500.0
2018-04-18 12:20:00,84.03,84.05,83.91,83.92,7083.0,75.2177,75.2356,75.1103,75.1193,7083.0
2018-04-18 12:25:00,83.9,83.92,83.89,83.9,1234.0,75.1014,75.1193,75.0924,75.1014,1234.0
2018-04-18 12:30:00,83.89,83.9,83.83,83.85,3614.0,75.0924,75.1014,75.0387,75.0566,3614.0
2018-04-18 12:35:00,83.84,83.91,83.78,83.8,5870.0,75.0477,75.1103,74.994,75.0119,5870.0
2018-04-18 12:40:00,83.8,83.84,83.78,83.79,4121.0,75.0119,75.0477,74.994,75.0029,4121.0
2018-04-18 12:45:00,83.79,83.86,83.75,83.76,5872.0,75.0029,75.0656,74.9671,74.9761,5872.0
2018-04-18 12:50:00,83.77,83.86,83.77,83.84,6150.0,74.985,75.0656,74.985,75.0477,6150.0
2018-04-18 12:55:00,83.85,83.88,83.8,83.88,5915.0,75.0566,75.0835,75.0119,75.0835,5915.0
2018-04-18 13:00:00,83.9,83.94,83.88,83.9,5296.0,75.1014,75.1372,75.0835,75.1014,5296.0
2018-04-18 13:05:00,83.88,83.91,83.82,83.82,5805.0,75.0835,75.1103,75.0298,75.0298,5805.0
2018-04-18 13:10:00,83.82,83.98,83.82,83.94,21474.0,75.0298,75.173,75.0298,75.1372,21474.0
2018-04-18 13:15:00,83.96,84.0,83.96,84.0,7720.0,75.1551,75.1909,75.1551,75.1909,7720.0
2018-04-18 13:20:00,83.99,84.0,83.89,83.96,17399.0,75.1819,75.1909,75.0924,75.1551,17399.0
2018-04-18 13:25:00,83.96,83.97,83.91,83.94,12072.0,75.1551,75.164,75.1103,75.1372,12072.0
2018-04-18 13:30:00,83.94,83.96,83.87,83.9,9600.0,75.1372,75.1551,75.0745,75.1014,9600.0
2018-04-18 13:35:00,83.9,83.94,83.89,83.91,7201.0,75.1014,75.1372,75.0924,75.1103,7201.0
2018-04-18 13:40:00,83.88,83.88,83.79,83.81,9430.0,75.0835,75.0835,75.0029,75.0208,9430.0
2018-04-18 13:45:00,83.81,83.86,83.8,83.84,31218.0,75.0208,75.0656,75.0119,75.0477,31218.0
2018-04-18 13:50:00,83.84,83.85,83.81,83.84,11500.0,75.0477,75.0566,75.0208,75.0477,11500.0
2018-04-18 13:55:00,83.85,83.91,83.83,83.89,15860.0,75.0566,75.1103,75.0387,75.0924,15860.0
2018-04-18 14:00:00,83.86,83.9,83.83,83.85,7009.0,75.0656,75.1014,75.0387,75.0566,7009.0
2018-04-18 14:05:00,83.88,83.94,83.88,83.89,7867.0,75.0835,75.1372,75.0835,75.0924,7867.0
2018-04-18 14:10:00,83.9,83.94,83.9,83.93,8037.0,75.1014,75.1372,75.1014,75.1282,8037.0
2018-04-18 14:15:00,83.94,84.0,83.93,83.95,22855.0,75.1372,75.1909,75.1282,75.1461,22855.0
2018-04-18 14:20:00,83.94,83.99,83.92,83.93,9941.0,75.1372,75.1819,75.1193,75.1282,9941.0
2018-04-18 14:25:00,83.93,83.99,83.93,83.95,14274.0,75.1282,75.1819,75.1282,75.1461,14274.0
2018-04-18 14:30:00,83.96,83.99,83.93,83.95,15379.0,75.1551,75.1819,75.1282,75.1461,15379.0
2018-04-18 14:35:00,83.95,83.99,83.91,83.92,15823.0,75.1461,75.1819,75.1103,75.1193,15823.0
2018-04-18 14:40:00,83.92,83.95,83.91,83.92,14624.0,75.1193,75.1461,75.1103,75.1193,14624.0
2018-04-18 14:45:00,83.93,83.94,83.86,83.93,17313.0,75.1282,75.1372,75.0656,75.1282,17313.0
2018-04-18 14:50:00,83.94,83.99,83.93,83.97,15494.0,75.1372,75.1819,75.1282,75.164,15494.0
2018-04-18 14:55:00,83.97,83.98,83.9,83.91,14247.0,75.164,75.173,75.1014,75.1103,14247.0
2018-04-18 15:00:00,83.92,83.93,83.87,83.92,19548.0,75.1193,75.1282,75.0745,75.1193,19548.0
2018-04-18 15:05:00,83.92,83.98,83.91,83.97,20943.0,75.1193,75.173,75.1103,75.164,20943.0
2018-04-18 15:10:00,83.97,84.02,83.92,83.92,28919.0,75.164,75.2088,75.1193,75.1193,28919.0
2018-04-18 15:15:00,83.92,84.03,83.92,84.01,25136.0,75.1193,75.2177,75.1193,75.1998,25136.0
2018-04-18 15:20:00,84.01,84.02,83.97,83.98,21650.0,75.1998,75.2088,75.164,75.173,21650.0
2018-04-18 15:25:00,83.98,84.05,83.97,83.99,30257.0,75.173,75.2356,75.164,75.1819,30257.0
2018-04-18 15:30:00,83.99,84.01,83.98,84.0,16077.0,75.1819,75.1998,75.173,75.1909,16077.0
2018-04-18 15:35:00,84.0,84.01,83.96,83.99,14332.0,75.1909,75.1998,75.1551,75.1819,14332.0
2018-04-18 15:40:00,83.99,84.0,83.89,83.91,20014.0,75.1819,75.1909,75.0924,75.1103,20014.0
2018-04-18 15:45:00,83.92,83.96,83.91,83.93,37318.0,75.1193,75.1551,75.1103,75.1282,37318.0
2018-04-18 15:50:00,83.92,83.94,83.91,83.93,38984.0,75.1193,75.1372,75.1103,75.1282,38984.0
2018-04-18 15:55:00,83.93,83.95,83.91,83.92,78822.0,75.1282,75.1461,75.1103,75.1193,78822.0
2018-04-19 09:30:00,83.93,84.06,83.71,83.75,30148.0,75.1282,75.2446,74.9313,74.9671,30148.0
2018-04-19 09:35:00,83.69,83.8,83.64,83.68,15173.0,74.9134,75.0119,74.8686,74.9045,15173.0
2018-04-19 09:40:00,83.68,83.75,83.66,83.66,24097.0,74.9045,74.9671,74.8865,74.8865,24097.0
2018-04-19 09:45:00,83.67,83.82,83.61,83.7,37248.0,74.8955,75.0298,74.8418,74.9224,37248.0
2018-04-19 09:50:00,83.68,83.82,83.68,83.8,12923.0,74.9045,75.0298,74.9045,75.0119,12923.0
2018-04-19 09:55:00,83.82,83.99,83.81,83.89,13485.0,75.0298,75.1819,75.0208,75.0924,13485.0
2018-04-19 10:00:00,83.87,83.89,83.76,83.81,23178.0,75.0745,75.0924,74.9761,75.0208,23178.0
2018-04-19 10:05:00,83.81,83.95,83.77,83.88,23708.0,75.0208,75.1461,74.985,75.0835,23708.0
2018-04-19 10:10:00,83.89,84.04,83.8,83.98,21539.0,75.0924,75.2267,75.0119,75.173,21539.0
2018-04-19 10:15:00,84.0,84.13,83.98,84.11,9867.0,75.1909,75.3073,75.173,75.2894,9867.0
2018-04-19 10:20:00,84.09,84.2,84.05,84.16,8854.0,75.2715,75.3699,75.2356,75.3341,8854.0
2018-04-19 10:25:00,84.18,84.23,84.02,84.06,14266.0,75.352,75.3968,75.2088,75.2446,14266.0
2018-04-19 10:30:00,84.06,84.25,84.06,84.2,11353.0,75.2446,75.4147,75.2446,75.3699,11353.0
2018-04-19 10:35:00,84.22,84.23,84.15,84.19,7287.0,75.3878,75.3968,75.3252,75.361,7287.0
2018-04-19 10:40:00,84.13,84.14,83.93,83.94,10338.0,75.3073,75.3162,75.1282,75.1372,10338.0
2018-04-19 10:45:00,83.91,83.98,83.88,83.92,11211.0,75.1103,75.173,75.0835,75.1193,11211.0
2018-04-19 10:50:00,83.91,83.95,83.73,83.75,25294.0,75.1103,75.1461,74.9492,74.9671,25294.0
2018-04-19 10:55:00,83.74,83.82,83.68,83.81,8739.0,74.9582,75.0298,74.9045,75.0208,8739.0
2018-04-19 11:00:00,83.82,83.85,83.73,83.78,8200.0,75.0298,75.0566,74.9492,74.994,8200.0
2018-04-19 11:05:00,83.77,83.83,83.72,83.78,4600.0,74.985,75.0387,74.9403,74.994,4600.0
2018-04-19 11:10:00,83.74,83.76,83.67,83.71,8730.0,74.9582,74.9761,74.8955,74.9313,8730.0
2018-04-19 11:15:00,83.71,83.84,83.71,83.78,7700.0,74.9313,75.0477,74.9313,74.994,7700.0
2018-04-19 11:20:00,83.77,83.77,83.68,83.77,10309.0,74.985,74.985,74.9045,74.985,10309.0
2018-04-19 11:25:00,83.77,83.78,83.73,83.76,3854.0,74.985,74.994,74.9492,74.9761,3854.0
2018-04-19 11:30:00,83.76,83.78,83.66,83.73,9289.0,74.9761,74.994,74.8865,74.9492,9289.0
2018-04-19 11:35:00,83.72,83.75,83.7,83.71,11244.0,74.9403,74.9671,74.9224,74.9313,11244.0
2018-04-19 11:40:00,83.7,83.76,83.68,83.76,3700.0,74.9224,74.9761,74.9045,74.9761,3700.0
2018-04-19 11:45:00,83.75,83.8,83.71,83.78,8031.0,74.9671,75.0119,74.9313,74.994,8031.0
2018-04-19 11:50:00,83.8,83.82,83.69,83.7,6373.0,75.0119,75.0298,74.9134,74.9224,6373.0
2018-04-19 11:55:00,83.7,83.78,83.69,83.73,5329.0,74.9224,74.994,74.9134,74.9492,5329.0
2018-04-19 12:00:00,83.73,83.83,83.69,83.83,7398.0,74.9492,75.0387,74.9134,75.0387,7398.0
2018-04-19 12:05:00,83.81,83.81,83.73,83.8,4801.0,75.0208,75.0208,74.9492,75.0119,4801.0
2018-04-19 12:10:00,83.79,83.79,83.76,83.77,3000.0,75.0029,75.0029,74.9761,74.985,3000.0
2018-04-19 12:15:00,83.76,83.87,83.75,83.84,5600.0,74.9761,75.0745,74.9671,75.0477,5600.0
2018-04-19 12:20:00,83.85,83.87,83.83,83.84,4631.0,75.0566,75.0745,75.0387,75.0477,4631.0
2018-04-19 12:25:00,83.85,83.88,83.81,83.84,4483.0,75.0566,75.0835,75.0208,75.0477,4483.0
2018-04-19 12:30:00,83.84,83.92,83.84,83.9,5672.0,75.0477,75.1193,75.0477,75.1014,5672.0
2018-04-19 12:35:00,83.89,83.9,83.76,83.78,55777.0,75.0924,75.1014,74.9761,74.994,55777.0
2018-04-19 12:40:00,83.77,83.77,83.72,83.77,8464.0,74.985,74.985,74.9403,74.985,8464.0
2018-04-19 12:45:00,83.77,83.88,83.75,83.84,21012.0,74.985,75.0835,74.9671,75.0477,21012.0
2018-04-19 12:50:00,83.82,83.84,83.8,83.81,4902.0,75.0298,75.0477,75.0119,75.0208,4902.0
2018-04-19 12:55:00,83.81,83.87,83.77,83.8,6708.0,75.0208,75.0745,74.985,75.0119,6708.0
2018-04-19 13:00:00,83.79,83.79,83.72,83.75,12738.0,75.0029,75.0029,74.9403,74.9671,12738.0
2018-04-19 13:05:00,83.76,83.77,83.7,83.7,3500.0,74.9761,74.985,74.9224,74.9224,3500.0
2018-04-19 13:10:00,83.69,83.73,83.67,83.73,2950.0,74.9134,74.9492,74.8955,74.9492,2950.0
2018-04-19 13:15:00,83.73,83.74,83.69,83.7,3905.0,74.9492,74.9582,74.9134,74.9224,3905.0
2018-04-19 13:20:00,83.69,83.71,83.67,83.69,4843.0,74.9134,74.9313,74.8955,74.9134,4843.0
2018-04-19 13:25:00,83.68,83.68,83.62,83.64,5201.0,74.9045,74.9045,74.8507,74.8686,5201.0
2018-04-19 13:30:00,83.66,83.72,83.65,83.65,5520.0,74.8865,74.9403,74.8776,74.8776,5520.0
2018-04-19 13:35:00,83.64,83.76,83.61,83.72,10629.0,74.8686,74.9761,74.8418,74.9403,10629.0
2018-04-19 13:40:00,83.72,83.76,83.7,83.75,4851.0,74.9403,74.9761,74.9224,74.9671,4851.0
2018-04-19 13:45:00,83.75,83.76,83.74,83.74,1936.0,74.9671,74.9761,74.9582,74.9582,1936.0
2018-04-19 13:50:00,83.75,83.81,83.74,83.79,18401.0,74.9671,75.0208,74.9582,75.0029,18401.0
2018-04-19 13:55:00,83.79,83.79,83.65,83.66,10661.0,75.0029,75.0029,74.8776,74.8865,10661.0
2018-04-19 14:00:00,83.66,83.71,83.66,83.66,7583.0,74.8865,74.9313,74.8865,74.8865,7583.0
2018-04-19 14:05:00,83.65,83.67,83.59,83.6,9750.0,74.8776,74.8955,74.8239,74.8328,9750.0
2018-04-19 14:10:00,83.61,83.64,83.55,83.56,11472.0,74.8418,74.8686,74.7881,74.797,11472.0
2018-04-19 14:15:00,83.56,83.61,83.53,83.53,9274.0,74.797,74.8418,74.7702,74.7702,9274.0
2018-04-19 14:20:00,83.52,83.53,83.42,83.45,16963.0,74.7612,74.7702,74.6717,74.6986,16963.0
2018-04-19 14:25:00,83.45,83.45,83.38,83.41,16972.0,74.6986,74.6986,74.6359,74.6628,16972.0
2018-04-19 14:30:00,83.41,83.45,83.4,83.42,10180.0,74.6628,74.6986,74.6538,74.6717,10180.0
2018-04-19 14:35:00,83.42,83.42,83.35,83.42,13722.0,74.6717,74.6717,74.6091,74.6717,13722.0
2018-04-19 14:40:00,83.43,83.45,83.38,83.4,15062.0,74.6807,74.6986,74.6359,74.6538,15062.0
2018-04-19 14:45:00,83.41,83.41,83.33,83.35,18500.0,74.6628,74.6628,74.5912,74.6091,18500.0
2018-04-19 14:50:00,83.33,83.33,83.27,83.28,15714.0,74.5912,74.5912,74.5374,74.5464,15714.0
2018-04-19 14:55:00,83.29,83.36,83.28,83.32,13450.0,74.5554,74.618,74.5464,74.5822,13450.0
2018-04-19 15:00:00,83.32,83.35,83.28,83.33,15214.0,74.5822,74.6091,74.5464,74.5912,15214.0
2018-04-19 15:05:00,83.32,83.35,83.27,83.34,15579.0,74.5822,74.6091,74.5374,74.6001,15579.0
2018-04-19 15:10:00,83.34,83.39,83.33,83.35,11877.0,74.6001,74.6449,74.5912,74.6091,11877.0
2018-04-19 15:15:00,83.35,83.35,83.3,83.34,10008.0,74.6091,74.6091,74.5643,74.6001,10008.0
2018-04-19 15:20:00,83.35,83.38,83.27,83.27,34611.0,74.6091,74.6359,74.5374,74.5374,34611.0
2018-04-19 15:25:00,83.27,83.27,83.24,83.25,14282.0,74.5374,74.5374,74.5106,74.5195,14282.0
2018-04-19 15:30:00,83.24,83.35,83.17,83.34,40594.0,74.5106,74.6091,74.4479,74.6001,40594.0
2018-04-19 15:35:00,83.35,83.52,83.34,83.41,71354.0,74.6091,74.7612,74.6001,74.6628,71354.0
2018-04-19 15:40:00,83.41,83.46,83.37,83.41,40218.0,74.6628,74.7075,74.627,74.6628,40218.0
2018-04-19 15:45:00,83.4,83.42,83.3,83.32,46689.0,74.6538,74.6717,74.5643,74.5822,46689.0
2018-04-19 15:50:00,83.33,83.39,83.32,83.34,50971.0,74.5912,74.6449,74.5822,74.6001,50971.0
2018-04-19 15:55:00,83.34,83.39,83.28,83.35,142493.0,74.6001,74.6449,74.5464,74.6091,142493.0
2018-04-20 09:30:00,83.58,83.75,83.38,83.63,206535.0,74.8149,74.9671,74.6359,74.8597,206535.0
2018-04-20 09:35:00,83.62,83.67,83.35,83.52,20657.0,74.8507,74.8955,74.6091,74.7612,20657.0
2018-04-20 09:40:00,83.49,83.5,83.29,83.33,17961.0,74.7344,74.7433,74.5554,74.5912,17961.0
2018-04-20 09:45:00,83.33,83.36,83.2,83.22,23241.0,74.5912,74.618,74.4748,74.4927,23241.0
2018-04-20 09:50:00,83.22,83.24,83.14,83.24,25333.0,74.4927,74.5106,74.4211,74.5106,25333.0
2018-04-20 09:55:00,83.25,83.38,83.25,83.33,31039.0,74.5195,74.6359,74.5195,74.5912,31039.0
2018-04-20 10:00:00,83.35,83.43,83.29,83.36,47830.0,74.6091,74.6807,74.5554,74.618,47830.0
2018-04-20 10:05:00,83.36,83.42,83.3,83.37,37476.0,74.618,74.6717,74.5643,74.627,37476.0
2018-04-20 10:10:00,83.36,83.43,83.34,83.42,28715.0,74.618,74.6807,74.6001,74.6717,28715.0
2018-04-20 10:15:00,83.39,83.43,83.35,83.43,29681.0,74.6449,74.6807,74.6091,74.6807,29681.0
2018-04-20 10:20:00,83.42,83.49,83.35,83.43,17448.0,74.6717,74.7344,74.6091,74.6807,17448.0
2018-04-20 10:25:00,83.42,83.47,83.39,83.45,19389.0,74.6717,74.7165,74.6449,74.6986,19389.0
2018-04-20 10:30:00,83.45,83.46,83.36,83.44,18523.0,74.6986,74.7075,74.618,74.6896,18523.0
2018-04-20 10:35:00,83.43,83.47,83.39,83.47,12400.0,74.6807,74.7165,74.6449,74.7165,12400.0
2018-04-20 10:40:00,83.46,83.53,83.38,83.45,25808.0,74.7075,74.7702,74.6359,74.6986,25808.0
2018-04-20 10:45:00,83.44,83.45,83.34,83.38,26433.0,74.6896,74.6986,74.6001,74.6359,26433.0
2018-04-20 10:50:00,83.38,83.41,83.25,83.31,70490.0,74.6359,74.6628,74.5195,74.5733,70490.0
2018-04-20 10:55:00,83.31,83.33,83.24,83.3,10100.0,74.5733,74.5912,74.5106,74.5643,10100.0
2018-04-20 11:00:00,83.31,83.31,82.98,82.99,21235.0,74.5733,74.5733,74.2779,74.2868,21235.0
2018-04-20 11:05:00,83.0,83.07,82.84,82.84,32658.0,74.2958,74.3584,74.1525,74.1525,32658.0
2018-04-20 11:10:00,82.84,82.87,82.69,82.7,53714.0,74.1525,74.1794,74.0183,74.0272,53714.0
2018-04-20 11:15:00,82.71,82.84,82.66,82.81,25203.0,74.0362,74.1525,73.9914,74.1257,25203.0
2018-04-20 11:20:00,82.81,82.88,82.66,82.66,17430.0,74.1257,74.1883,73.9914,73.9914,17430.0
2018-04-20 11:25:00,82.68,82.76,82.64,82.64,14513.0,74.0093,74.0809,73.9735,73.9735,14513.0
2018-04-20 11:30:00,82.65,82.85,82.62,82.84,40494.0,73.9825,74.1615,73.9556,74.1525,40494.0
2018-04-20 11:35:00,82.85,82.94,82.83,82.94,13568.0,74.1615,74.2421,74.1436,74.2421,13568.0
2018-04-20 11:40:00,82.95,82.96,82.89,82.91,9669.0,74.251,74.26,74.1973,74.2152,9669.0
2018-04-20 11:45:00,82.92,83.07,82.87,83.02,21002.0,74.2242,74.3584,74.1794,74.3137,21002.0
2018-04-20 11:50:00,83.01,83.08,82.95,82.95,19820.0,74.3047,74.3674,74.251,74.251,19820.0
2018-04-20 11:55:00,82.94,82.96,82.89,82.9,16259.0,74.2421,74.26,74.1973,74.2063,16259.0
2018-04-20 12:00:00,82.89,82.94,82.76,82.79,16262.0,74.1973,74.2421,74.0809,74.1078,16262.0
2018-04-20 12:05:00,82.78,82.91,82.78,82.9,10709.0,74.0988,74.2152,74.0988,74.2063,10709.0
2018-04-20 12:10:00,82.88,82.9,82.82,82.82,13653.0,74.1883,74.2063,74.1346,74.1346,13653.0
2018-04-20 12:15:00,82.81,82.96,82.81,82.83,20500.0,74.1257,74.26,74.1257,74.1436,20500.0
2018-04-20 12:20:00,82.83,82.96,82.83,82.91,12818.0,74.1436,74.26,74.1436,74.2152,12818.0
2018-04-20 12:25:00,82.92,82.97,82.86,82.87,13844.0,74.2242,74.2689,74.1704,74.1794,13844.0
2018-04-20 12:30:00,82.87,82.88,82.76,82.87,17717.0,74.1794,74.1883,74.0809,74.1794,17717.0
2018-04-20 12:35:00,82.86,82.92,82.77,82.77,15543.0,74.1704,74.2242,74.0899,74.0899,15543.0
2018-04-20 12:40:00,82.77,82.83,82.69,82.73,16268.0,74.0899,74.1436,74.0183,74.0541,16268.0
2018-04-20 12:45:00,82.73,82.82,82.67,82.71,8916.0,74.0541,74.1346,74.0004,74.0362,8916.0
2018-04-20 12:50:00,82.71,82.82,82.71,82.82,6320.0,74.0362,74.1346,74.0362,74.1346,6320.0
2018-04-20 12:55:00,82.81,82.83,82.75,82.78,11653.0,74.1257,74.1436,74.072,74.0988,11653.0
2018-04-20 13:00:00,82.77,82.84,82.74,82.79,12734.0,74.0899,74.1525,74.063,74.1078,12734.0
2018-04-20 13:05:00,82.79,82.82,82.71,82.77,12797.0,74.1078,74.1346,74.0362,74.0899,12797.0
2018-04-20 13:10:00,82.76,82.93,82.76,82.89,12698.0,74.0809,74.2331,74.0809,74.1973,12698.0
2018-04-20 13:15:00,82.93,82.94,82.87,82.91,7095.0,74.2331,74.2421,74.1794,74.2152,7095.0
2018-04-20 13:20:00,82.92,82.93,82.82,82.84,13813.0,74.2242,74.2331,74.1346,74.1525,13813.0
2018-04-20 13:25:00,82.85,83.02,82.78,82.98,39332.0,74.1615,74.3137,74.0988,74.2779,39332.0
2018-04-20 13:30:00,82.98,83.01,82.91,82.94,8917.0,74.2779,74.3047,74.2152,74.2421,8917.0
2018-04-20 13:35:00,82.94,83.14,82.93,83.12,11782.0,74.2421,74.4211,74.2331,74.4032,11782.0
2018-04-20 13:40:00,83.12,83.15,83.11,83.11,8701.0,74.4032,74.43,74.3942,74.3942,8701.0
2018-04-20 13:45:00,83.1,83.2,83.1,83.15,59461.0,74.3853,74.4748,74.3853,74.43,59461.0
2018-04-20 13:50:00,83.13,83.13,83.08,83.1,10112.0,74.4121,74.4121,74.3674,74.3853,10112.0
2018-04-20 13:55:00,83.1,83.13,83.06,83.08,14392.0,74.3853,74.4121,74.3495,74.3674,14392.0
2018-04-20 14:00:00,83.08,83.11,83.04,83.09,12540.0,74.3674,74.3942,74.3316,74.3763,12540.0
2018-04-20 14:05:00,83.09,83.11,83.02,83.03,11854.0,74.3763,74.3942,74.3137,74.3226,11854.0
2018-04-20 14:10:00,83.03,83.03,82.99,83.02,12957.0,74.3226,74.3226,74.2868,74.3137,12957.0
2018-04-20 14:15:00,83.03,83.04,82.93,82.95,12413.0,74.3226,74.3316,74.2331,74.251,12413.0
2018-04-20 14:20:00,82.96,82.98,82.9,82.98,15655.0,74.26,74.2779,74.2063,74.2779,15655.0
2018-04-20 14:25:00,82.97,83.01,82.89,83.01,24621.0,74.2689,74.3047,74.1973,74.3047,24621.0
2018-04-20 14:30:00,83.0,83.05,82.87,82.88,10667.0,74.2958,74.3405,74.1794,74.1883,10667.0
2018-04-20 14:35:00,82.87,82.89,82.82,82.84,23827.0,74.1794,74.1973,74.1346,74.1525,23827.0
2018-04-20 14:40:00,82.86,82.91,82.84,82.86,14776.0,74.1704,74.2152,74.1525,74.1704,14776.0
2018-04-20 14:45:00,82.87,82.87,82.76,82.81,15603.0,74.1794,74.1794,74.0809,74.1257,15603.0
2018-04-20 14:50:00,82.8,82.87,82.78,82.81,13779.0,74.1167,74.1794,74.0988,74.1257,13779.0
2018-04-20 14:55:00,82.81,82.92,82.8,82.87,15848.0,74.1257,74.2242,74.1167,74.1794,15848.0
2018-04-20 15:00:00,82.87,82.87,82.71,82.72,19631.0,74.1794,74.1794,74.0362,74.0451,19631.0
2018-04-20 15:05:00,82.71,82.71,82.56,82.57,21561.0,74.0362,74.0362,73.9019,73.9109,21561.0
2018-04-20 15:10:00,82.57,82.68,82.56,82.67,19372.0,73.9109,74.0093,73.9019,74.0004,19372.0
2018-04-20 15:15:00,82.66,82.68,82.53,82.53,25388.0,73.9914,74.0093,73.8751,73.8751,25388.0
2018-04-20 15:20:00,82.52,82.66,82.49,82.66,119460.0,73.8661,73.9914,73.8392,73.9914,119460.0
2018-04-20 15:25:00,82.67,82.68,82.58,82.66,21389.0,74.0004,74.0093,73.9198,73.9914,21389.0
2018-04-20 15:30:00,82.67,82.7,82.56,82.59,29848.0,74.0004,74.0272,73.9019,73.9288,29848.0
2018-04-20 15:35:00,82.59,82.78,82.58,82.78,42881.0,73.9288,74.0988,73.9198,74.0988,42881.0
2018-04-20 15:40:00,82.78,82.9,82.74,82.75,82791.0,74.0988,74.2063,74.063,74.072,82791.0
2018-04-20 15:45:00,82.75,82.77,82.65,82.77,66155.0,74.072,74.0899,73.9825,74.0899,66155.0
2018-04-20 15:50:00,82.79,82.82,82.69,82.76,68868.0,74.1078,74.1346,74.0183,74.0809,68868.0
2018-04-20 15:55:00,82.77,82.92,82.76,82.91,111108.0,74.0899,74.2242,74.0809,74.2152,111108.0
2018-04-23 09:30:00,83.09,83.3,83.09,83.24,18797.0,74.3763,74.5643,74.3763,74.5106,18797.0
2018-04-23 09:35:00,83.17,83.17,83.11,83.12,5151.0,74.4479,74.4479,74.3942,74.4032,5151.0
2018-04-23 09:40:00,83.16,83.22,83.11,83.14,9744.0,74.439,74.4927,74.3942,74.4211,9744.0
2018-04-23 09:45:00,83.15,83.2,83.14,83.16,4539.0,74.43,74.4748,74.4211,74.439,4539.0
2018-04-23 09:50:00,83.17,83.24,83.16,83.22,7788.0,74.4479,74.5106,74.439,74.4927,7788.0
2018-04-23 09:55:00,83.2,83.31,83.18,83.3,6412.0,74.4748,74.5733,74.4569,74.5643,6412.0
2018-04-23 10:00:00,83.32,83.36,83.13,83.13,8647.0,74.5822,74.618,74.4121,74.4121,8647.0
2018-04-23 10:05:00,83.16,83.17,83.08,83.08,8420.0,74.439,74.4479,74.3674,74.3674,8420.0
2018-04-23 10:10:00,83.1,83.17,83.01,83.01,4835.0,74.3853,74.4479,74.3047,74.3047,4835.0
2018-04-23 10:15:00,83.05,83.14,83.05,83.12,5328.0,74.3405,74.4211,74.3405,74.4032,5328.0
2018-04-23 10:20:00,83.13,83.13,83.03,83.06,5541.0,74.4121,74.4121,74.3226,74.3495,5541.0
2018-04-23 10:25:00,83.07,83.21,83.01,83.03,5750.0,74.3584,74.4837,74.3047,74.3226,5750.0
2018-04-23 10:30:00,83.03,83.03,82.93,83.03,5246.0,74.3226,74.3226,74.2331,74.3226,5246.0
2018-04-23 10:35:00,83.03,83.03,82.82,82.91,5850.0,74.3226,74.3226,74.1346,74.2152,5850.0
2018-04-23 10:40:00,82.9,83.03,82.86,83.01,6318.0,74.2063,74.3226,74.1704,74.3047,6318.0
2018-04-23 10:45:00,83.01,83.07,82.95,83.01,9340.0,74.3047,74.3584,74.251,74.3047,9340.0
2018-04-23 10:50:00,83.02,83.02,82.87,82.94,6753.0,74.3137,74.3137,74.1794,74.2421,6753.0
2018-04-23 10:55:00,82.95,82.95,82.85,82.88,4400.0,74.251,74.251,74.1615,74.1883,4400.0
2018-04-23 11:00:00,82.89,82.9,82.81,82.9,6747.0,74.1973,74.2063,74.1257,74.2063,6747.0
2018-04-23 11:05:00,82.96,83.08,82.96,83.08,9899.0,74.26,74.3674,74.26,74.3674,9899.0
2018-04-23 11:10:00,83.1,83.22,83.09,83.13,14248.0,74.3853,74.4927,74.3763,74.4121,14248.0
2018-04-23 11:15:00,83.14,83.14,83.03,83.08,9252.0,74.4211,74.4211,74.3226,74.3674,9252.0
2018-04-23 11:20:00,83.09,83.15,83.05,83.07,9835.0,74.3763,74.43,74.3405,74.3584,9835.0
2018-04-23 11:25:00,83.06,83.17,83.05,83.17,7444.0,74.3495,74.4479,74.3405,74.4479,7444.0
2018-04-23 11:30:00,83.17,83.22,83.12,83.12,5606.0,74.4479,74.4927,74.4032,74.4032,5606.0
2018-04-23 11:35:00,83.14,83.19,83.09,83.09,5111.0,74.4211,74.4658,74.3763,74.3763,5111.0
2018-04-23 11:40:00,83.11,83.21,83.09,83.13,7565.0,74.3942,74.4837,74.3763,74.4121,7565.0
2018-04-23 11:45:00,83.15,83.17,83.03,83.03,4555.0,74.43,74.4479,74.3226,74.3226,4555.0
2018-04-23 11:50:00,83.03,83.16,83.02,83.15,3206.0,74.3226,74.439,74.3137,74.43,3206.0
2018-04-23 11:55:00,83.16,83.21,83.11,83.21,5604.0,74.439,74.4837,74.3942,74.4837,5604.0
2018-04-23 12:00:00,83.23,83.23,83.16,83.19,4908.0,74.5016,74.5016,74.439,74.4658,4908.0
2018-04-23 12:05:00,83.19,83.26,83.19,83.26,5993.0,74.4658,74.5285,74.4658,74.5285,5993.0
2018-04-23 12:10:00,83.26,83.26,83.19,83.22,4877.0,74.5285,74.5285,74.4658,74.4927,4877.0
2018-04-23 12:15:00,83.22,83.23,83.12,83.16,5166.0,74.4927,74.5016,74.4032,74.439,5166.0
2018-04-23 12:20:00,83.14,83.21,83.14,83.19,6949.0,74.4211,74.4837,74.4211,74.4658,6949.0
2018-04-23 12:25:00,83.19,83.21,83.17,83.2,7625.0,74.4658,74.4837,74.4479,74.4748,7625.0
2018-04-23 12:30:00,83.18,83.25,83.18,83.22,8383.0,74.4569,74.5195,74.4569,74.4927,8383.0
2018-04-23 12:35:00,83.22,83.23,83.18,83.22,8413.0,74.4927,74.5016,74.4569,74.4927,8413.0
2018-04-23 12:40:00,83.22,83.24,83.19,83.19,6567.0,74.4927,74.5106,74.4658,74.4658,6567.0
2018-04-23 12:45:00,83.2,83.24,83.15,83.15,4033.0,74.4748,74.5106,74.43,74.43,4033.0
2018-04-23 12:50:00,83.17,83.21,83.15,83.19,3539.0,74.4479,74.4837,74.43,74.4658,3539.0
2018-04-23 12:55:00,83.17,83.23,83.16,83.23,6739.0,74.4479,74.5016,74.439,74.5016,6739.0
2018-04-23 13:00:00,83.22,83.29,83.21,83.27,9679.0,74.4927,74.5554,74.4837,74.5374,9679.0
2018-04-23 13:05:00,83.27,83.3,83.25,83.25,9571.0,74.5374,74.5643,74.5195,74.5195,9571.0
2018-04-23 13:10:00,83.25,83.27,83.21,83.24,5975.0,74.5195,74.5374,74.4837,74.5106,5975.0
2018-04-23 13:15:00,83.24,83.29,83.23,83.28,2174.0,74.5106,74.5554,74.5016,74.5464,2174.0
2018-04-23 13:20:00,83.29,83.31,83.26,83.3,5775.0,74.5554,74.5733,74.5285,74.5643,5775.0
2018-04-23 13:25:00,83.3,83.34,83.3,83.34,3648.0,74.5643,74.6001,74.5643,74.6001,3648.0
2018-04-23 13:30:00,83.33,83.36,83.33,83.33,7904.0,74.5912,74.618,74.5912,74.5912,7904.0
2018-04-23 13:35:00,83.34,83.43,83.33,83.43,5719.0,74.6001,74.6807,74.5912,74.6807,5719.0
2018-04-23 13:40:00,83.42,83.42,83.33,83.33,12239.0,74.6717,74.6717,74.5912,74.5912,12239.0
2018-04-23 13:45:00,83.34,83.42,83.33,83.39,4911.0,74.6001,74.6717,74.5912,74.6449,4911.0
2018-04-23 13:50:00,83.38,83.44,83.38,83.41,5082.0,74.6359,74.6896,74.6359,74.6628,5082.0
2018-04-23 13:55:00,83.43,83.54,83.43,83.54,7885.0,74.6807,74.7791,74.6807,74.7791,7885.0
2018-04-23 14:00:00,83.53,83.54,83.44,83.46,17475.0,74.7702,74.7791,74.6896,74.7075,17475.0
2018-04-23 14:05:00,83.45,83.48,83.3,83.33,10153.0,74.6986,74.7254,74.5643,74.5912,10153.0
2018-04-23 14:10:00,83.33,83.37,83.25,83.28,30490.0,74.5912,74.627,74.5195,74.5464,30490.0
2018-04-23 14:15:00,83.28,83.33,83.24,83.25,11446.0,74.5464,74.5912,74.5106,74.5195,11446.0
2018-04-23 14:20:00,83.24,83.26,83.17,83.2,11577.0,74.5106,74.5285,74.4479,74.4748,11577.0
2018-04-23 14:25:00,83.22,83.29,83.2,83.28,12922.0,74.4927,74.5554,74.4748,74.5464,12922.0
2018-04-23 14:30:00,83.28,83.28,83.16,83.18,7466.0,74.5464,74.5464,74.439,74.4569,7466.0
2018-04-23 14:35:00,83.17,83.27,83.17,83.23,12582.0,74.4479,74.5374,74.4479,74.5016,12582.0
2018-04-23 14:40:00,83.22,83.27,83.18,83.23,10366.0,74.4927,74.5374,74.4569,74.5016,10366.0
2018-04-23 14:45:00,83.2,83.2,83.13,83.14,7458.0,74.4748,74.4748,74.4121,74.4211,7458.0
2018-04-23 14:50:00,83.12,83.2,83.1,83.1,29068.0,74.4032,74.4748,74.3853,74.3853,29068.0
2018-04-23 14:55:00,83.11,83.15,83.07,83.14,6380.0,74.3942,74.43,74.3584,74.4211,6380.0
2018-04-23 15:00:00,83.14,83.25,83.1,83.24,12268.0,74.4211,74.5195,74.3853,74.5106,12268.0
2018-04-23 15:05:00,83.23,83.29,83.22,83.27,11628.0,74.5016,74.5554,74.4927,74.5374,11628.0
2018-04-23 15:10:00,83.27,83.32,83.25,83.3,13663.0,74.5374,74.5822,74.5195,74.5643,13663.0
2018-04-23 15:15:00,83.31,83.33,83.22,83.27,19305.0,74.5733,74.5912,74.4927,74.5374,19305.0
2018-04-23 15:20:00,83.27,83.34,83.27,83.28,16608.0,74.5374,74.6001,74.5374,74.5464,16608.0
2018-04-23 15:25:00,83.27,83.31,83.26,83.31,10697.0,74.5374,74.5733,74.5285,74.5733,10697.0
2018-04-23 15:30:00,83.31,83.38,83.28,83.34,16067.0,74.5733,74.6359,74.5464,74.6001,16067.0
2018-04-23 15:35:00,83.34,83.34,83.25,83.26,13546.0,74.6001,74.6001,74.5195,74.5285,13546.0
2018-04-23 15:40:00,83.27,83.31,83.24,83.31,16963.0,74.5374,74.5733,74.5106,74.5733,16963.0
2018-04-23 15:45:00,83.3,83.4,83.3,83.39,28008.0,74.5643,74.6538,74.5643,74.6449,28008.0
2018-04-23 15:50:00,83.39,83.45,83.39,83.44,42233.0,74.6449,74.6986,74.6449,74.6896,42233.0
2018-04-23 15:55:00,83.44,83.5,83.44,83.48,83604.0,74.6896,74.7433,74.6896,74.7254,83604.0
2018-04-24 09:30:00,83.53,83.64,83.32,83.54,23842.0,74.7702,74.8686,74.5822,74.7791,23842.0
2018-04-24 09:35:00,83.51,83.51,83.16,83.29,12363.0,74.7523,74.7523,74.439,74.5554,12363.0
2018-04-24 09:40:00,83.23,83.35,83.21,83.31,5141.0,74.5016,74.6091,74.4837,74.5733,5141.0
2018-04-24 09:45:00,83.27,83.47,83.27,83.43,15337.0,74.5374,74.7165,74.5374,74.6807,15337.0
2018-04-24 09:50:00,83.43,83.45,83.32,83.37,7457.0,74.6807,74.6986,74.5822,74.627,7457.0
2018-04-24 09:55:00,83.34,83.38,83.3,83.33,8396.0,74.6001,74.6359,74.5643,74.5912,8396.0
2018-04-24 10:00:00,83.34,83.49,83.34,83.49,11782.0,74.6001,74.7344,74.6001,74.7344,11782.0
2018-04-24 10:05:00,83.49,83.49,83.42,83.43,9721.0,74.7344,74.7344,74.6717,74.6807,9721.0
2018-04-24 10:10:00,83.47,83.47,83.37,83.42,7371.0,74.7165,74.7165,74.627,74.6717,7371.0
2018-04-24 10:15:00,83.4,83.41,83.33,83.35,9188.0,74.6538,74.6628,74.5912,74.6091,9188.0
2018-04-24 10:20:00,83.34,83.4,83.29,83.3,5235.0,74.6001,74.6538,74.5554,74.5643,5235.0
2018-04-24 10:25:00,83.28,83.4,83.28,83.34,4043.0,74.5464,74.6538,74.5464,74.6001,4043.0
2018-04-24 10:30:00,83.33,83.34,83.16,83.24,31974.0,74.5912,74.6001,74.439,74.5106,31974.0
2018-04-24 10:35:00,83.23,83.35,83.23,83.34,7768.0,74.5016,74.6091,74.5016,74.6001,7768.0
2018-04-24 10:40:00,83.37,83.37,83.28,83.34,6261.0,74.627,74.627,74.5464,74.6001,6261.0
2018-04-24 10:45:00,83.36,83.45,83.3,83.45,4900.0,74.618,74.6986,74.5643,74.6986,4900.0
2018-04-24 10:50:00,83.45,83.54,83.44,83.45,6234.0,74.6986,74.7791,74.6896,74.6986,6234.0
2018-04-24 10:55:00,83.43,83.52,83.37,83.38,8946.0,74.6807,74.7612,74.627,74.6359,8946.0
2018-04-24 11:00:00,83.36,83.54,83.36,83.52,6204.0,74.618,74.7791,74.618,74.7612,6204.0
2018-04-24 11:05:00,83.51,83.51,83.33,83.42,5340.0,74.7523,74.7523,74.5912,74.6717,5340.0
2018-04-24 11:10:00,83.42,83.47,83.41,83.42,5630.0,74.6717,74.7165,74.6628,74.6717,5630.0
2018-04-24 11:15:00,83.46,83.54,83.43,83.54,10383.0,74.7075,74.7791,74.6807,74.7791,10383.0
2018-04-24 11:20:00,83.56,83.76,83.55,83.62,9764.0,74.797,74.9761,74.7881,74.8507,9764.0
2018-04-24 11:25:00,83.63,83.79,83.61,83.77,10027.0,74.8597,75.0029,74.8418,74.985,10027.0
2018-04-24 11:30:00,83.77,83.82,83.64,83.72,7468.0,74.985,75.0298,74.8686,74.9403,7468.0
2018-04-24 11:35:00,83.71,83.71,83.66,83.7,6333.0,74.9313,74.9313,74.8865,74.9224,6333.0
2018-04-24 11:40:00,83.72,83.73,83.66,83.67,3700.0,74.9403,74.9492,74.8865,74.8955,3700.0
2018-04-24 11:45:00,83.69,83.69,83.53,83.59,6341.0,74.9134,74.9134,74.7702,74.8239,6341.0
2018-04-24 11:50:00,83.61,83.65,83.53,83.53,5399.0,74.8418,74.8776,74.7702,74.7702,5399.0
2018-04-24 11:55:00,83.55,83.58,83.48,83.49,5403.0,74.7881,74.8149,74.7254,74.7344,5403.0
2018-04-24 12:00:00,83.48,83.53,83.47,83.5,4779.0,74.7254,74.7702,74.7165,74.7433,4779.0
2018-04-24 12:05:00,83.51,83.53,83.34,83.38,6348.0,74.7523,74.7702,74.6001,74.6359,6348.0
2018-04-24 12:10:00,83.4,83.5,83.36,83.38,5753.0,74.6538,74.7433,74.618,74.6359,5753.0
2018-04-24 12:15:00,83.36,83.37,83.24,83.28,12665.0,74.618,74.627,74.5106,74.5464,12665.0
2018-04-24 12:20:00,83.31,83.49,83.29,83.48,5949.0,74.5733,74.7344,74.5554,74.7254,5949.0
2018-04-24 12:25:00,83.46,83.46,83.32,83.4,8121.0,74.7075,74.7075,74.5822,74.6538,8121.0
2018-04-24 12:30:00,83.42,83.42,83.24,83.24,12440.0,74.6717,74.6717,74.5106,74.5106,12440.0
2018-04-24 12:35:00,83.25,83.26,83.16,83.2,5508.0,74.5195,74.5285,74.439,74.4748,5508.0
2018-04-24 12:40:00,83.21,83.22,83.14,83.18,7867.0,74.4837,74.4927,74.4211,74.4569,7867.0
2018-04-24 12:45:00,83.17,83.18,83.13,83.16,16737.0,74.4479,74.4569,74.4121,74.439,16737.0
2018-04-24 12:50:00,83.18,83.19,83.07,83.07,6588.0,74.4569,74.4658,74.3584,74.3584,6588.0
2018-04-24 12:55:00,83.06,83.08,82.85,82.86,9679.0,74.3495,74.3674,74.1615,74.1704,9679.0
2018-04-24 13:00:00,82.84,82.95,82.83,82.92,16575.0,74.1525,74.251,74.1436,74.2242,16575.0
2018-04-24 13:05:00,82.91,82.98,82.87,82.93,9888.0,74.2152,74.2779,74.1794,74.2331,9888.0
2018-04-24 13:10:00,82.95,82.96,82.88,82.91,10939.0,74.251,74.26,74.1883,74.2152,10939.0
2018-04-24 13:15:00,82.92,82.93,82.82,82.83,17186.0,74.2242,74.2331,74.1346,74.1436,17186.0
2018-04-24 13:20:00,82.84,82.85,82.73,82.74,8869.0,74.1525,74.1615,74.0541,74.063,8869.0
2018-04-24 13:25:00,82.77,82.83,82.74,82.83,6726.0,74.0899,74.1436,74.063,74.1436,6726.0
2018-04-24 13:30:00,82.83,82.84,82.76,82.76,6160.0,74.1436,74.1525,74.0809,74.0809,6160.0
2018-04-24 13:35:00,82.75,82.78,82.66,82.67,16324.0,74.072,74.0988,73.9914,74.0004,16324.0
2018-04-24 13:40:00,82.67,82.67,82.55,82.59,9024.0,74.0004,74.0004,73.893,73.9288,9024.0
2018-04-24 13:45:00,82.56,82.65,82.51,82.63,15793.0,73.9019,73.9825,73.8571,73.9646,15793.0
2018-04-24 13:50:00,82.65,82.65,82.46,82.5,11125.0,73.9825,73.9825,73.8124,73.8482,11125.0
2018-04-24 13:55:00,82.49,82.57,82.41,82.52,7947.0,73.8392,73.9109,73.7676,73.8661,7947.0
2018-04-24 14:00:00,82.51,82.58,82.4,82.4,15442.0,73.8571,73.9198,73.7587,73.7587,15442.0
2018-04-24 14:05:00,82.41,82.52,82.32,82.48,23039.0,73.7676,73.8661,73.6871,73.8303,23039.0
2018-04-24 14:10:00,82.49,82.59,82.43,82.56,34713.0,73.8392,73.9288,73.7855,73.9019,34713.0
2018-04-24 14:15:00,82.56,82.56,82.45,82.49,12470.0,73.9019,73.9019,73.8034,73.8392,12470.0
2018-04-24 14:20:00,82.49,82.61,82.47,82.61,10586.0,73.8392,73.9467,73.8213,73.9467,10586.0
2018-04-24 14:25:00,82.6,82.6,82.27,82.32,16814.0,73.9377,73.9377,73.6423,73.6871,16814.0
2018-04-24 14:30:00,82.33,82.4,82.3,82.34,12372.0,73.696,73.7587,73.6692,73.705,12372.0
2018-04-24 14:35:00,82.38,82.38,82.09,82.11,8743.0,73.7408,73.7408,73.4812,73.4991,8743.0
2018-04-24 14:40:00,82.12,82.36,82.12,82.36,9646.0,73.508,73.7229,73.508,73.7229,9646.0
2018-04-24 14:45:00,82.36,82.37,82.25,82.29,9487.0,73.7229,73.7318,73.6244,73.6602,9487.0
2018-04-24 14:50:00,82.3,82.42,82.22,82.29,10240.0,73.6692,73.7766,73.5976,73.6602,10240.0
2018-04-24 14:55:00,82.29,82.36,82.28,82.31,11358.0,73.6602,73.7229,73.6513,73.6781,11358.0
2018-04-24 15:00:00,82.34,82.57,82.3,82.57,16939.0,73.705,73.9109,73.6692,73.9109,16939.0
2018-04-24 15:05:00,82.59,82.62,82.54,82.55,13728.0,73.9288,73.9556,73.884,73.893,13728.0
2018-04-24 15:10:00,82.55,82.62,82.47,82.62,9554.0,73.893,73.9556,73.8213,73.9556,9554.0
2018-04-24 15:15:00,82.65,82.65,82.48,82.48,17395.0,73.9825,73.9825,73.8303,73.8303,17395.0
2018-04-24 15:20:00,82.5,82.64,82.49,82.57,16904.0,73.8482,73.9735,73.8392,73.9109,16904.0
2018-04-24 15:25:00,82.57,82.59,82.49,82.49,9673.0,73.9109,73.9288,73.8392,73.8392,9673.0
2018-04-24 15:30:00,82.5,82.5,82.37,82.37,14040.0,73.8482,73.8482,73.7318,73.7318,14040.0
2018-04-24 15:35:00,82.36,82.39,82.33,82.37,18905.0,73.7229,73.7497,73.696,73.7318,18905.0
2018-04-24 15:40:00,82.37,82.45,82.23,82.31,28114.0,73.7318,73.8034,73.6065,73.6781,28114.0
2018-04-24 15:45:00,82.31,82.58,82.29,82.54,22614.0,73.6781,73.9198,73.6602,73.884,22614.0
2018-04-24 15:50:00,82.55,82.6,82.49,82.54,42163.0,73.893,73.9377,73.8392,73.884,42163.0
2018-04-24 15:55:00,82.56,82.58,82.43,82.56,83985.0,73.9019,73.9198,73.7855,73.9019,83985.0
2018-04-25 09:30:00,82.5,82.88,82.37,82.37,14137.0,73.8482,74.1883,73.7318,73.7318,14137.0
2018-04-25 09:35:00,82.43,82.45,82.3,82.45,7344.0,73.7855,73.8034,73.6692,73.8034,7344.0
2018-04-25 09:40:00,82.42,82.43,82.04,82.08,9530.0,73.7766,73.7855,73.4364,73.4722,9530.0
2018-04-25 09:45:00,82.04,82.33,82.03,82.2,9898.0,73.4364,73.696,73.4275,73.5797,9898.0
2018-04-25 09:50:00,82.14,82.34,82.13,82.26,7532.0,73.526,73.705,73.517,73.6334,7532.0
2018-04-25 09:55:00,82.28,82.29,82.14,82.23,14291.0,73.6513,73.6602,73.526,73.6065,14291.0
2018-04-25 10:00:00,82.24,82.31,82.18,82.22,5278.0,73.6155,73.6781,73.5618,73.5976,5278.0
2018-04-25 10:05:00,82.26,82.26,81.95,82.03,39847.0,73.6334,73.6334,73.3559,73.4275,39847.0
2018-04-25 10:10:00,82.03,82.14,81.97,82.02,11322.0,73.4275,73.526,73.3738,73.4185,11322.0
2018-04-25 10:15:00,82.0,82.09,81.96,81.96,6795.0,73.4006,73.4812,73.3648,73.3648,6795.0
2018-04-25 10:20:00,81.96,82.14,81.92,82.14,7189.0,73.3648,73.526,73.329,73.526,7189.0
2018-04-25 10:25:00,82.15,82.2,81.99,82.01,13779.0,73.5349,73.5797,73.3917,73.4096,13779.0
2018-04-25 10:30:00,81.99,82.23,81.99,82.17,6550.0,73.3917,73.6065,73.3917,73.5528,6550.0
2018-04-25 10:35:00,82.16,82.16,82.03,82.11,9828.0,73.5439,73.5439,73.4275,73.4991,9828.0
2018-04-25 10:40:00,82.11,82.19,82.06,82.19,11769.0,73.4991,73.5707,73.4543,73.5707,11769.0
2018-04-25 10:45:00,82.19,82.21,82.14,82.14,4969.0,73.5707,73.5886,73.526,73.526,4969.0
2018-04-25 10:50:00,82.09,82.11,82.0,82.08,3928.0,73.4812,73.4991,73.4006,73.4722,3928.0
2018-04-25 10:55:00,82.08,82.16,82.06,82.16,5890.0,73.4722,73.5439,73.4543,73.5439,5890.0
2018-04-25 11:00:00,82.14,82.18,82.1,82.13,4910.0,73.526,73.5618,73.4901,73.517,4910.0
2018-04-25 11:05:00,82.13,82.13,81.98,81.98,7578.0,73.517,73.517,73.3827,73.3827,7578.0
2018-04-25 11:10:00,82.0,82.11,81.94,81.97,5875.0,73.4006,73.4991,73.3469,73.3738,5875.0
2018-04-25 11:15:00,81.93,81.93,81.79,81.82,5300.0,73.338,73.338,73.2127,73.2395,5300.0
2018-04-25 11:20:00,81.83,81.91,81.77,81.9,8763.0,73.2485,73.3201,73.1948,73.3111,8763.0
2018-04-25 11:25:00,81.9,81.95,81.82,81.94,7822.0,73.3111,73.3559,73.2395,73.3469,7822.0
2018-04-25 11:30:00,81.93,81.99,81.91,81.92,4227.0,73.338,73.3917,73.3201,73.329,4227.0
2018-04-25 11:35:00,81.93,81.94,81.88,81.92,3600.0,73.338,73.3469,73.2932,73.329,3600.0
2018-04-25 11:40:00,81.93,81.99,81.91,81.95,4110.0,73.338,73.3917,73.3201,73.3559,4110.0
2018-04-25 11:45:00,81.96,82.0,81.88,81.89,4914.0,73.3648,73.4006,73.2932,73.3022,4914.0
2018-04-25 11:50:00,81.87,81.98,81.85,81.95,5022.0,73.2843,73.3827,73.2664,73.3559,5022.0
2018-04-25 11:55:00,81.94,81.99,81.85,81.85,6655.0,73.3469,73.3917,73.2664,73.2664,6655.0
2018-04-25 12:00:00,81.83,81.95,81.83,81.9,5688.0,73.2485,73.3559,73.2485,73.3111,5688.0
2018-04-25 12:05:00,81.89,81.95,81.87,81.91,5400.0,73.3022,73.3559,73.2843,73.3201,5400.0
2018-04-25 12:10:00,81.89,81.94,81.87,81.92,3014.0,73.3022,73.3469,73.2843,73.329,3014.0
2018-04-25 12:15:00,81.92,81.99,81.92,81.97,3424.0,73.329,73.3917,73.329,73.3738,3424.0
2018-04-25 12:20:00,81.96,82.01,81.96,81.99,3785.0,73.3648,73.4096,73.3648,73.3917,3785.0
2018-04-25 12:25:00,81.97,82.07,81.96,82.02,3692.0,73.3738,73.4633,73.3648,73.4185,3692.0
2018-04-25 12:30:00,82.03,82.18,82.02,82.18,4279.0,73.4275,73.5618,73.4185,73.5618,4279.0
2018-04-25 12:35:00,82.17,82.17,82.09,82.12,3917.0,73.5528,73.5528,73.4812,73.508,3917.0
2018-04-25 12:40:00,82.15,82.15,82.1,82.13,3400.0,73.5349,73.5349,73.4901,73.517,3400.0
2018-04-25 12:45:00,82.14,82.21,82.12,82.12,6965.0,73.526,73.5886,73.508,73.508,6965.0
2018-04-25 12:50:00,82.13,82.18,82.1,82.12,5090.0,73.517,73.5618,73.4901,73.508,5090.0
2018-04-25 12:55:00,82.11,82.2,82.11,82.18,3050.0,73.4991,73.5797,73.4991,73.5618,3050.0
2018-04-25 13:00:00,82.2,82.3,82.2,82.3,4378.0,73.5797,73.6692,73.5797,73.6692,4378.0
2018-04-25 13:05:00,82.3,82.39,82.26,82.33,4877.0,73.6692,73.7497,73.6334,73.696,4877.0
2018-04-25 13:10:00,82.35,82.35,82.12,82.16,6415.0,73.7139,73.7139,73.508,73.5439,6415.0
2018-04-25 13:15:00,82.17,82.26,82.16,82.18,5638.0,73.5528,73.6334,73.5439,73.5618,5638.0
2018-04-25 13:20:00,82.18,82.19,82.11,82.15,5106.0,73.5618,73.5707,73.4991,73.5349,5106.0
2018-04-25 13:25:00,82.16,82.22,82.16,82.19,4556.0,73.5439,73.5976,73.5439,73.5707,4556.0
2018-04-25 13:30:00,82.22,82.39,82.2,82.38,7928.0,73.5976,73.7497,73.5797,73.7408,7928.0
2018-04-25 13:35:00,82.36,82.36,82.26,82.29,7554.0,73.7229,73.7229,73.6334,73.6602,7554.0
2018-04-25 13:40:00,82.3,82.37,82.3,82.3,4627.0,73.6692,73.7318,73.6692,73.6692,4627.0
2018-04-25 13:45:00,82.28,82.3,82.23,82.27,7623.0,73.6513,73.6692,73.6065,73.6423,7623.0
2018-04-25 13:50:00,82.27,82.31,82.24,82.29,7509.0,73.6423,73.6781,73.6155,73.6602,7509.0
2018-04-25 13:55:00,82.3,82.42,82.3,82.42,7141.0,73.6692,73.7766,73.6692,73.7766,7141.0
2018-04-25 14:00:00,82.41,82.43,82.29,82.37,10020.0,73.7676,73.7855,73.6602,73.7318,10020.0
2018-04-25 14:05:00,82.36,82.4,82.36,82.36,10194.0,73.7229,73.7587,73.7229,73.7229,10194.0
2018-04-25 14:10:00,82.36,82.39,82.26,82.29,11782.0,73.7229,73.7497,73.6334,73.6602,11782.0
2018-04-25 14:15:00,82.31,82.39,82.31,82.35,7645.0,73.6781,73.7497,73.6781,73.7139,7645.0
2018-04-25 14:20:00,82.37,82.39,82.19,82.19,12434.0,73.7318,73.7497,73.5707,73.5707,12434.0
2018-04-25 14:25:00,82.19,82.33,82.18,82.23,17091.0,73.5707,73.696,73.5618,73.6065,17091.0
2018-04-25 14:30:00,82.23,82.34,82.19,82.34,17731.0,73.6065,73.705,73.5707,73.705,17731.0
2018-04-25 14:35:00,82.34,82.42,82.31,82.36,7648.0,73.705,73.7766,73.6781,73.7229,7648.0
2018-04-25 14:40:00,82.35,82.43,82.32,82.37,8707.0,73.7139,73.7855,73.6871,73.7318,8707.0
2018-04-25 14:45:00,82.36,82.55,82.34,82.55,9464.0,73.7229,73.893,73.705,73.893,9464.0
2018-04-25 14:50:00,82.53,82.61,82.5,82.6,19175.0,73.8751,73.9467,73.8482,73.9377,19175.0
2018-04-25 14:55:00,82.61,82.72,82.57,82.71,10748.0,73.9467,74.0451,73.9109,74.0362,10748.0
2018-04-25 15:00:00,82.7,82.72,82.65,82.66,8941.0,74.0272,74.0451,73.9825,73.9914,8941.0
2018-04-25 15:05:00,82.67,82.7,82.63,82.66,11763.0,74.0004,74.0272,73.9646,73.9914,11763.0
2018-04-25 15:10:00,82.66,82.73,82.66,82.69,7300.0,73.9914,74.0541,73.9914,74.0183,7300.0
2018-04-25 15:15:00,82.69,82.72,82.6,82.63,15100.0,74.0183,74.0451,73.9377,73.9646,15100.0
2018-04-25 15:20:00,82.61,82.68,82.6,82.63,18072.0,73.9467,74.0093,73.9377,73.9646,18072.0
2018-04-25 15:25:00,82.63,82.68,82.6,82.61,12719.0,73.9646,74.0093,73.9377,73.9467,12719.0
2018-04-25 15:30:00,82.6,82.66,82.51,82.56,13301.0,73.9377,73.9914,73.8571,73.9019,13301.0
2018-04-25 15:35:00,82.55,82.56,82.42,82.42,23218.0,73.893,73.9019,73.7766,73.7766,23218.0
2018-04-25 15:40:00,82.42,82.45,82.26,82.29,28181.0,73.7766,73.8034,73.6334,73.6602,28181.0
2018-04-25 15:45:00,82.31,82.34,82.22,82.34,38453.0,73.6781,73.705,73.5976,73.705,38453.0
2018-04-25 15:50:00,82.34,82.41,82.33,82.39,39617.0,73.705,73.7676,73.696,73.7497,39617.0
2018-04-25 15:55:00,82.4,82.63,82.4,82.59,79165.0,73.7587,73.9646,73.7587,73.9288,79165.0
2018-04-26 09:30:00,83.02,83.97,83.02,83.4,35283.0,74.3137,75.164,74.3137,74.6538,35283.0
2018-04-26 09:35:00,83.38,83.87,83.38,83.78,7793.0,74.6359,75.0745,74.6359,74.994,7793.0
2018-04-26 09:40:00,83.76,83.83,83.34,83.34,11630.0,74.9761,75.0387,74.6001,74.6001,11630.0
2018-04-26 09:45:00,83.45,83.45,81.56,81.58,84848.0,74.6986,74.6986,73.0068,73.0247,84848.0
2018-04-26 09:50:00,81.79,82.15,81.56,82.03,39770.0,73.2127,73.5349,73.0068,73.4275,39770.0
2018-04-26 09:55:00,82.03,82.03,81.7,81.94,14278.0,73.4275,73.4275,73.1321,73.3469,14278.0
2018-04-26 10:00:00,81.91,82.41,81.91,82.38,43029.0,73.3201,73.7676,73.3201,73.7408,43029.0
2018-04-26 10:05:00,82.42,82.55,82.32,82.42,81261.0,73.7766,73.893,73.6871,73.7766,81261.0
2018-04-26 10:10:00,82.41,82.8,82.4,82.56,24546.0,73.7676,74.1167,73.7587,73.9019,24546.0
2018-04-26 10:15:00,82.6,82.73,82.47,82.47,31044.0,73.9377,74.0541,73.8213,73.8213,31044.0
2018-04-26 10:20:00,82.53,82.54,82.3,82.45,44037.0,73.8751,73.884,73.6692,73.8034,44037.0
2018-04-26 10:25:00,82.43,82.65,82.4,82.59,25184.0,73.7855,73.9825,73.7587,73.9288,25184.0
2018-04-26 10:30:00,82.59,83.12,82.43,83.12,87134.0,73.9288,74.4032,73.7855,74.4032,87134.0
2018-04-26 10:35:00,83.08,83.16,82.84,82.95,13385.0,74.3674,74.439,74.1525,74.251,13385.0
2018-04-26 10:40:00,83.02,83.08,82.83,82.89,11665.0,74.3137,74.3674,74.1436,74.1973,11665.0
2018-04-26 10:45:00,82.86,82.86,82.6,82.71,17140.0,74.1704,74.1704,73.9377,74.0362,17140.0
2018-04-26 10:50:00,82.73,82.87,82.65,82.87,12628.0,74.0541,74.1794,73.9825,74.1794,12628.0
2018-04-26 10:55:00,82.85,82.95,82.77,82.77,17075.0,74.1615,74.251,74.0899,74.0899,17075.0
2018-04-26 11:00:00,82.79,82.91,82.75,82.91,10263.0,74.1078,74.2152,74.072,74.2152,10263.0
2018-04-26 11:05:00,82.88,82.92,82.74,82.74,9375.0,74.1883,74.2242,74.063,74.063,9375.0
2018-04-26 11:10:00,82.74,82.81,82.73,82.79,12045.0,74.063,74.1257,74.0541,74.1078,12045.0
2018-04-26 11:15:00,82.79,82.79,82.58,82.65,16376.0,74.1078,74.1078,73.9198,73.9825,16376.0
2018-04-26 11:20:00,82.64,82.65,82.47,82.47,15076.0,73.9735,73.9825,73.8213,73.8213,15076.0
2018-04-26 11:25:00,82.48,82.63,82.25,82.56,80936.0,73.8303,73.9646,73.6244,73.9019,80936.0
2018-04-26 11:30:00,82.59,82.6,82.45,82.49,36901.0,73.9288,73.9377,73.8034,73.8392,36901.0
2018-04-26 11:35:00,82.49,82.62,82.47,82.62,10940.0,73.8392,73.9556,73.8213,73.9556,10940.0
2018-04-26 11:40:00,82.63,82.67,82.6,82.63,20893.0,73.9646,74.0004,73.9377,73.9646,20893.0
2018-04-26 11:45:00,82.62,82.63,82.36,82.51,33773.0,73.9556,73.9646,73.7229,73.8571,33773.0
2018-04-26 11:50:00,82.51,82.55,82.35,82.49,49354.0,73.8571,73.893,73.7139,73.8392,49354.0
2018-04-26 11:55:00,82.5,82.73,82.42,82.69,85410.0,73.8482,74.0541,73.7766,74.0183,85410.0
2018-04-26 12:00:00,82.68,82.7,82.53,82.62,10043.0,74.0093,74.0272,73.8751,73.9556,10043.0
2018-04-26 12:05:00,82.63,82.8,82.63,82.79,7300.0,73.9646,74.1167,73.9646,74.1078,7300.0
2018-04-26 12:10:00,82.78,82.79,82.64,82.69,7569.0,74.0988,74.1078,73.9735,74.0183,7569.0
2018-04-26 12:15:00,82.72,82.8,82.68,82.78,8133.0,74.0451,74.1167,74.0093,74.0988,8133.0
2018-04-26 12:20:00,82.8,82.83,82.79,82.79,7518.0,74.1167,74.1436,74.1078,74.1078,7518.0
2018-04-26 12:25:00,82.81,82.98,82.8,82.94,17500.0,74.1257,74.2779,74.1167,74.2421,17500.0
2018-04-26 12:30:00,82.93,82.94,82.74,82.83,7136.0,74.2331,74.2421,74.063,74.1436,7136.0
2018-04-26 12:35:00,82.83,82.86,82.8,82.86,5100.0,74.1436,74.1704,74.1167,74.1704,5100.0
2018-04-26 12:40:00,82.85,82.96,82.83,82.96,5300.0,74.1615,74.26,74.1436,74.26,5300.0
2018-04-26 12:45:00,82.97,82.99,82.81,82.81,6528.0,74.2689,74.2868,74.1257,74.1257,6528.0
2018-04-26 12:50:00,82.83,82.91,82.83,82.9,5660.0,74.1436,74.2152,74.1436,74.2063,5660.0
2018-04-26 12:55:00,82.9,82.99,82.89,82.95,7561.0,74.2063,74.2868,74.1973,74.251,7561.0
2018-04-26 13:00:00,82.94,82.94,82.83,82.9,9444.0,74.2421,74.2421,74.1436,74.2063,9444.0
2018-04-26 13:05:00,82.9,82.93,82.86,82.9,19863.0,74.2063,74.2331,74.1704,74.2063,19863.0
2018-04-26 13:10:00,82.91,82.99,82.84,82.88,16466.0,74.2152,74.2868,74.1525,74.1883,16466.0
2018-04-26 13:15:00,82.85,82.97,82.81,82.81,18382.0,74.1615,74.2689,74.1257,74.1257,18382.0
2018-04-26 13:20:00,82.84,82.9,82.84,82.88,8256.0,74.1525,74.2063,74.1525,74.1883,8256.0
2018-04-26 13:25:00,82.89,82.9,82.83,82.9,6526.0,74.1973,74.2063,74.1436,74.2063,6526.0
2018-04-26 13:30:00,82.9,82.91,82.76,82.82,11475.0,74.2063,74.2152,74.0809,74.1346,11475.0
2018-04-26 13:35:00,82.84,82.92,82.83,82.87,5707.0,74.1525,74.2242,74.1436,74.1794,5707.0
2018-04-26 13:40:00,82.9,82.99,82.89,82.98,8831.0,74.2063,74.2868,74.1973,74.2779,8831.0
2018-04-26 13:45:00,82.99,83.1,82.97,83.1,5262.0,74.2868,74.3853,74.2689,74.3853,5262.0
2018-04-26 13:50:00,83.07,83.11,83.04,83.04,5865.0,74.3584,74.3942,74.3316,74.3316,5865.0
2018-04-26 13:55:00,83.04,83.17,83.04,83.16,6525.0,74.3316,74.4479,74.3316,74.439,6525.0
2018-04-26 14:00:00,83.16,83.16,83.09,83.12,7802.0,74.439,74.439,74.3763,74.4032,7802.0
2018-04-26 14:05:00,83.12,83.12,83.02,83.07,8409.0,74.4032,74.4032,74.3137,74.3584,8409.0
2018-04-26 14:10:00,83.08,83.15,83.08,83.13,6285.0,74.3674,74.43,74.3674,74.4121,6285.0
2018-04-26 14:15:00,83.12,83.12,83.03,83.07,7525.0,74.4032,74.4032,74.3226,74.3584,7525.0
2018-04-26 14:20:00,83.07,83.1,83.05,83.1,4605.0,74.3584,74.3853,74.3405,74.3853,4605.0
2018-04-26 14:25:00,83.1,83.1,83.04,83.07,8721.0,74.3853,74.3853,74.3316,74.3584,8721.0
2018-04-26 14:30:00,83.07,83.07,83.01,83.07,6588.0,74.3584,74.3584,74.3047,74.3584,6588.0
2018-04-26 14:35:00,83.07,83.12,83.05,83.1,7330.0,74.3584,74.4032,74.3405,74.3853,7330.0
2018-04-26 14:40:00,83.12,83.24,83.12,83.19,6558.0,74.4032,74.5106,74.4032,74.4658,6558.0
2018-04-26 14:45:00,83.19,83.26,83.13,83.13,10907.0,74.4658,74.5285,74.4121,74.4121,10907.0
2018-04-26 14:50:00,83.12,83.19,83.12,83.19,9540.0,74.4032,74.4658,74.4032,74.4658,9540.0
2018-04-26 14:55:00,83.19,83.19,83.08,83.09,11404.0,74.4658,74.4658,74.3674,74.3763,11404.0
2018-04-26 15:00:00,83.1,83.24,83.09,83.21,12232.0,74.3853,74.5106,74.3763,74.4837,12232.0
2018-04-26 15:05:00,83.2,83.21,83.01,83.01,13049.0,74.4748,74.4837,74.3047,74.3047,13049.0
2018-04-26 15:10:00,83.02,83.07,83.0,83.03,12209.0,74.3137,74.3584,74.2958,74.3226,12209.0
2018-04-26 15:15:00,83.04,83.06,83.0,83.02,11875.0,74.3316,74.3495,74.2958,74.3137,11875.0
2018-04-26 15:20:00,83.02,83.02,82.89,82.9,16090.0,74.3137,74.3137,74.1973,74.2063,16090.0
2018-04-26 15:25:00,82.91,82.96,82.82,82.88,14942.0,74.2152,74.26,74.1346,74.1883,14942.0
2018-04-26 15:30:00,82.87,82.96,82.84,82.95,48667.0,74.1794,74.26,74.1525,74.251,48667.0
2018-04-26 15:35:00,82.96,82.97,82.79,82.88,17860.0,74.26,74.2689,74.1078,74.1883,17860.0
2018-04-26 15:40:00,82.87,82.91,82.8,82.84,22716.0,74.1794,74.2152,74.1167,74.1525,22716.0
2018-04-26 15:45:00,82.82,82.84,82.72,82.73,34480.0,74.1346,74.1525,74.0451,74.0541,34480.0
2018-04-26 15:50:00,82.72,82.72,82.67,82.71,39809.0,74.0451,74.0451,74.0004,74.0362,39809.0
2018-04-26 15:55:00,82.7,82.74,82.62,82.67,92180.0,74.0272,74.063,73.9556,74.0004,92180.0
2018-04-27 09:30:00,82.31,82.31,81.76,81.88,35094.0,73.6781,73.6781,73.1858,73.2932,35094.0
2018-04-27 09:35:00,81.83,82.12,81.76,82.12,31748.0,73.2485,73.508,73.1858,73.508,31748.0
2018-04-27 09:40:00,82.11,82.38,82.08,82.35,25593.0,73.4991,73.7408,73.4722,73.7139,25593.0
2018-04-27 09:45:00,82.34,82.46,82.25,82.34,24871.0,73.705,73.8124,73.6244,73.705,24871.0
2018-04-27 09:50:00,82.33,82.35,82.1,82.1,14201.0,73.696,73.7139,73.4901,73.4901,14201.0
2018-04-27 09:55:00,82.13,82.23,82.03,82.16,10643.0,73.517,73.6065,73.4275,73.5439,10643.0
2018-04-27 10:00:00,82.15,82.23,82.11,82.12,15865.0,73.5349,73.6065,73.4991,73.508,15865.0
2018-04-27 10:05:00,82.12,82.4,82.08,82.34,124939.0,73.508,73.7587,73.4722,73.705,124939.0
2018-04-27 10:10:00,82.36,82.75,82.33,82.72,17700.0,73.7229,74.072,73.696,74.0451,17700.0
2018-04-27 10:15:00,82.71,82.72,82.41,82.42,11384.0,74.0362,74.0451,73.7676,73.7766,11384.0
2018-04-27 10:20:00,82.41,82.46,82.37,82.4,7755.0,73.7676,73.8124,73.7318,73.7587,7755.0
2018-04-27 10:25:00,82.38,82.47,82.35,82.47,6014.0,73.7408,73.8213,73.7139,73.8213,6014.0
2018-04-27 10:30:00,82.46,82.46,82.31,82.34,9240.0,73.8124,73.8124,73.6781,73.705,9240.0
2018-04-27 10:35:00,82.33,82.33,82.0,82.12,52838.0,73.696,73.696,73.4006,73.508,52838.0
2018-04-27 10:40:00,82.13,82.24,82.12,82.17,9457.0,73.517,73.6155,73.508,73.5528,9457.0
2018-04-27 10:45:00,82.17,82.19,81.98,81.98,13944.0,73.5528,73.5707,73.3827,73.3827,13944.0
2018-04-27 10:50:00,81.99,82.08,81.98,82.01,11168.0,73.3917,73.4722,73.3827,73.4096,11168.0
2018-04-27 10:55:00,82.0,82.02,81.82,81.82,16234.0,73.4006,73.4185,73.2395,73.2395,16234.0
2018-04-27 11:00:00,81.81,81.96,81.81,81.87,11052.0,73.2306,73.3648,73.2306,73.2843,11052.0
2018-04-27 11:05:00,81.87,81.88,81.78,81.81,9364.0,73.2843,73.2932,73.2037,73.2306,9364.0
2018-04-27 11:10:00,81.8,81.89,81.74,81.77,10584.0,73.2216,73.3022,73.1679,73.1948,10584.0
2018-04-27 11:15:00,81.79,81.82,81.76,81.76,11041.0,73.2127,73.2395,73.1858,73.1858,11041.0
2018-04-27 11:20:00,81.78,81.86,81.78,81.85,5012.0,73.2037,73.2753,73.2037,73.2664,5012.0
2018-04-27 11:25:00,81.83,81.91,81.78,81.9,11709.0,73.2485,73.3201,73.2037,73.3111,11709.0
2018-04-27 11:30:00,81.88,81.94,81.88,81.91,6429.0,73.2932,73.3469,73.2932,73.3201,6429.0
2018-04-27 11:35:00,81.91,81.96,81.87,81.9,17437.0,73.3201,73.3648,73.2843,73.3111,17437.0
2018-04-27 11:40:00,81.89,81.89,81.78,81.78,15606.0,73.3022,73.3022,73.2037,73.2037,15606.0
2018-04-27 11:45:00,81.78,81.86,81.77,81.77,8915.0,73.2037,73.2753,73.1948,73.1948,8915.0
2018-04-27 11:50:00,81.78,81.87,81.76,81.79,8646.0,73.2037,73.2843,73.1858,73.2127,8646.0
2018-04-27 11:55:00,81.78,81.88,81.77,81.83,7877.0,73.2037,73.2932,73.1948,73.2485,7877.0
2018-04-27 12:00:00,81.83,81.95,81.82,81.95,9781.0,73.2485,73.3559,73.2395,73.3559,9781.0
2018-04-27 12:05:00,81.95,81.96,81.87,81.93,14106.0,73.3559,73.3648,73.2843,73.338,14106.0
2018-04-27 12:10:00,81.94,82.04,81.93,82.04,23126.0,73.3469,73.4364,73.338,73.4364,23126.0
2018-04-27 12:15:00,82.04,82.04,81.98,82.01,5700.0,73.4364,73.4364,73.3827,73.4096,5700.0
2018-04-27 12:20:00,82.02,82.03,81.95,81.99,10257.0,73.4185,73.4275,73.3559,73.3917,10257.0
2018-04-27 12:25:00,81.99,82.07,81.97,82.07,3978.0,73.3917,73.4633,73.3738,73.4633,3978.0
2018-04-27 12:30:00,82.07,82.24,82.07,82.1,8009.0,73.4633,73.6155,73.4633,73.4901,8009.0
2018-04-27 12:35:00,82.11,82.15,82.09,82.15,5155.0,73.4991,73.5349,73.4812,73.5349,5155.0
2018-04-27 12:40:00,82.17,82.26,82.16,82.23,8352.0,73.5528,73.6334,73.5439,73.6065,8352.0
2018-04-27 12:45:00,82.23,82.32,82.23,82.28,5682.0,73.6065,73.6871,73.6065,73.6513,5682.0
2018-04-27 12:50:00,82.29,82.32,82.28,82.3,15972.0,73.6602,73.6871,73.6513,73.6692,15972.0
2018-04-27 12:55:00,82.32,82.38,82.31,82.35,26767.0,73.6871,73.7408,73.6781,73.7139,26767.0
2018-04-27 13:00:00,82.33,82.36,82.25,82.34,9226.0,73.696,73.7229,73.6244,73.705,9226.0
2018-04-27 13:05:00,82.33,82.39,82.31,82.37,8784.0,73.696,73.7497,73.6781,73.7318,8784.0
2018-04-27 13:10:00,82.36,82.39,82.36,82.38,15973.0,73.7229,73.7497,73.7229,73.7408,15973.0
2018-04-27 13:15:00,82.38,82.39,82.27,82.31,5656.0,73.7408,73.7497,73.6423,73.6781,5656.0
2018-04-27 13:20:00,82.31,82.32,82.25,82.28,11399.0,73.6781,73.6871,73.6244,73.6513,11399.0
2018-04-27 13:25:00,82.26,82.26,82.19,82.2,5545.0,73.6334,73.6334,73.5707,73.5797,5545.0
2018-04-27 13:30:00,82.23,82.25,82.2,82.22,7068.0,73.6065,73.6244,73.5797,73.5976,7068.0
2018-04-27 13:35:00,82.22,82.22,82.17,82.21,3928.0,73.5976,73.5976,73.5528,73.5886,3928.0
2018-04-27 13:40:00,82.2,82.25,82.2,82.25,5501.0,73.5797,73.6244,73.5797,73.6244,5501.0
2018-04-27 13:45:00,82.26,82.3,82.25,82.27,2901.0,73.6334,73.6692,73.6244,73.6423,2901.0
2018-04-27 13:50:00,82.26,82.28,82.26,82.28,3386.0,73.6334,73.6513,73.6334,73.6513,3386.0
2018-04-27 13:55:00,82.28,82.3,82.26,82.28,5200.0,73.6513,73.6692,73.6334,73.6513,5200.0
2018-04-27 14:00:00,82.27,82.29,82.25,82.28,4079.0,73.6423,73.6602,73.6244,73.6513,4079.0
2018-04-27 14:05:00,82.28,82.3,82.26,82.27,5255.0,73.6513,73.6692,73.6334,73.6423,5255.0
2018-04-27 14:10:00,82.26,82.31,82.25,82.31,7106.0,73.6334,73.6781,73.6244,73.6781,7106.0
2018-04-27 14:15:00,82.3,82.33,82.29,82.3,9924.0,73.6692,73.696,73.6602,73.6692,9924.0
2018-04-27 14:20:00,82.31,82.36,82.28,82.36,5203.0,73.6781,73.7229,73.6513,73.7229,5203.0
2018-04-27 14:25:00,82.36,82.39,82.36,82.39,6849.0,73.7229,73.7497,73.7229,73.7497,6849.0
2018-04-27 14:30:00,82.38,82.38,82.3,82.34,22751.0,73.7408,73.7408,73.6692,73.705,22751.0
2018-04-27 14:35:00,82.35,82.35,82.26,82.26,7349.0,73.7139,73.7139,73.6334,73.6334,7349.0
2018-04-27 14:40:00,82.26,82.31,82.26,82.31,7824.0,73.6334,73.6781,73.6334,73.6781,7824.0
2018-04-27 14:45:00,82.34,82.39,82.34,82.39,6466.0,73.705,73.7497,73.705,73.7497,6466.0
2018-04-27 14:50:00,82.41,82.42,82.37,82.4,8340.0,73.7676,73.7766,73.7318,73.7587,8340.0
2018-04-27 14:55:00,82.4,82.43,82.4,82.42,7224.0,73.7587,73.7855,73.7587,73.7766,7224.0
2018-04-27 15:00:00,82.43,82.55,82.42,82.55,12222.0,73.7855,73.893,73.7766,73.893,12222.0
2018-04-27 15:05:00,82.53,82.57,82.5,82.5,11897.0,73.8751,73.9109,73.8482,73.8482,11897.0
2018-04-27 15:10:00,82.5,82.52,82.49,82.51,8199.0,73.8482,73.8661,73.8392,73.8571,8199.0
2018-04-27 15:15:00,82.5,82.51,82.45,82.46,10035.0,73.8482,73.8571,73.8034,73.8124,10035.0
2018-04-27 15:20:00,82.45,82.46,82.38,82.43,12824.0,73.8034,73.8124,73.7408,73.7855,12824.0
2018-04-27 15:25:00,82.44,82.45,82.36,82.42,11127.0,73.7945,73.8034,73.7229,73.7766,11127.0
2018-04-27 15:30:00,82.41,82.43,82.39,82.39,13763.0,73.7676,73.7855,73.7497,73.7497,13763.0
2018-04-27 15:35:00,82.39,82.43,82.33,82.43,18399.0,73.7497,73.7855,73.696,73.7855,18399.0
2018-04-27 15:40:00,82.42,82.48,82.39,82.4,23497.0,73.7766,73.8303,73.7497,73.7587,23497.0
2018-04-27 15:45:00,82.4,82.5,82.39,82.45,29840.0,73.7587,73.8482,73.7497,73.8034,29840.0
2018-04-27 15:50:00,82.45,82.46,82.4,82.41,34510.0,73.8034,73.8124,73.7587,73.7676,34510.0
2018-04-27 15:55:00,82.4,82.51,82.38,82.42,75304.0,73.7587,73.8571,73.7408,73.7766,75304.0
2018-04-30 09:30:00,82.75,82.77,82.49,82.7,22765.0,74.072,74.0899,73.8392,74.0272,22765.0
2018-04-30 09:35:00,82.7,82.88,82.7,82.8,12833.0,74.0272,74.1883,74.0272,74.1167,12833.0
2018-04-30 09:40:00,82.75,82.92,82.75,82.8,7049.0,74.072,74.2242,74.072,74.1167,7049.0
2018-04-30 09:45:00,82.81,82.85,82.66,82.66,16483.0,74.1257,74.1615,73.9914,73.9914,16483.0
2018-04-30 09:50:00,82.65,82.71,82.39,82.41,11675.0,73.9825,74.0362,73.7497,73.7676,11675.0
2018-04-30 09:55:00,82.44,82.44,82.18,82.18,12144.0,73.7945,73.7945,73.5618,73.5618,12144.0
2018-04-30 10:00:00,82.17,82.26,82.08,82.1,13633.0,73.5528,73.6334,73.4722,73.4901,13633.0
2018-04-30 10:05:00,82.12,82.16,82.08,82.1,7904.0,73.508,73.5439,73.4722,73.4901,7904.0
2018-04-30 10:10:00,82.09,82.13,82.03,82.09,53839.0,73.4812,73.517,73.4275,73.4812,53839.0
2018-04-30 10:15:00,82.06,82.08,81.94,81.99,19900.0,73.4543,73.4722,73.3469,73.3917,19900.0
2018-04-30 10:20:00,82.0,82.0,81.86,81.86,10385.0,73.4006,73.4006,73.2753,73.2753,10385.0
2018-04-30 10:25:00,81.86,82.02,81.86,82.02,85579.0,73.2753,73.4185,73.2753,73.4185,85579.0
2018-04-30 10:30:00,82.03,82.15,82.03,82.13,11806.0,73.4275,73.5349,73.4275,73.517,11806.0
2018-04-30 10:35:00,82.13,82.25,82.11,82.22,14544.0,73.517,73.6244,73.4991,73.5976,14544.0
2018-04-30 10:40:00,82.23,82.31,82.21,82.27,8982.0,73.6065,73.6781,73.5886,73.6423,8982.0
2018-04-30 10:45:00,82.27,82.36,82.25,82.36,10617.0,73.6423,73.7229,73.6244,73.7229,10617.0
2018-04-30 10:50:00,82.36,82.4,82.3,82.38,12341.0,73.7229,73.7587,73.6692,73.7408,12341.0
2018-04-30 10:55:00,82.39,82.39,82.29,82.36,12456.0,73.7497,73.7497,73.6602,73.7229,12456.0
2018-04-30 11:00:00,82.36,82.43,82.34,82.37,14328.0,73.7229,73.7855,73.705,73.7318,14328.0
2018-04-30 11:05:00,82.37,82.52,82.35,82.52,9489.0,73.7318,73.8661,73.7139,73.8661,9489.0
2018-04-30 11:10:00,82.52,82.67,82.52,82.66,40779.0,73.8661,74.0004,73.8661,73.9914,40779.0
2018-04-30 11:15:00,82.67,82.8,82.66,82.72,12998.0,74.0004,74.1167,73.9914,74.0451,12998.0
2018-04-30 11:20:00,82.74,82.75,82.65,82.69,16457.0,74.063,74.072,73.9825,74.0183,16457.0
2018-04-30 11:25:00,82.7,82.7,82.61,82.66,9383.0,74.0272,74.0272,73.9467,73.9914,9383.0
2018-04-30 11:30:00,82.66,82.7,82.62,82.69,10766.0,73.9914,74.0272,73.9556,74.0183,10766.0
2018-04-30 11:35:00,82.69,82.71,82.58,82.58,6318.0,74.0183,74.0362,73.9198,73.9198,6318.0
2018-04-30 11:40:00,82.58,82.59,82.52,82.57,11281.0,73.9198,73.9288,73.8661,73.9109,11281.0
2018-04-30 11:45:00,82.55,82.6,82.5,82.54,7033.0,73.893,73.9377,73.8482,73.884,7033.0
2018-04-30 11:50:00,82.55,82.64,82.54,82.62,11000.0,73.893,73.9735,73.884,73.9556,11000.0
2018-04-30 11:55:00,82.62,82.69,82.62,82.69,3554.0,73.9556,74.0183,73.9556,74.0183,3554.0
2018-04-30 12:00:00,82.66,82.7,82.65,82.67,4051.0,73.9914,74.0272,73.9825,74.0004,4051.0
2018-04-30 12:05:00,82.67,82.69,82.49,82.52,19918.0,74.0004,74.0183,73.8392,73.8661,19918.0
2018-04-30 12:10:00,82.52,82.6,82.52,82.6,7100.0,73.8661,73.9377,73.8661,73.9377,7100.0
2018-04-30 12:15:00,82.59,82.59,82.43,82.52,16780.0,73.9288,73.9288,73.7855,73.8661,16780.0
2018-04-30 12:20:00,82.5,82.56,82.49,82.56,4717.0,73.8482,73.9019,73.8392,73.9019,4717.0
2018-04-30 12:25:00,82.55,82.61,82.48,82.51,10365.0,73.893,73.9467,73.8303,73.8571,10365.0
2018-04-30 12:30:00,82.53,82.53,82.42,82.46,6800.0,73.8751,73.8751,73.7766,73.8124,6800.0
2018-04-30 12:35:00,82.45,82.52,82.45,82.49,5528.0,73.8034,73.8661,73.8034,73.8392,5528.0
2018-04-30 12:40:00,82.5,82.52,82.46,82.47,4575.0,73.8482,73.8661,73.8124,73.8213,4575.0
2018-04-30 12:45:00,82.45,82.48,82.4,82.4,4890.0,73.8034,73.8303,73.7587,73.7587,4890.0
2018-04-30 12:50:00,82.36,82.43,82.27,82.29,17800.0,73.7229,73.7855,73.6423,73.6602,17800.0
2018-04-30 12:55:00,82.32,82.38,82.31,82.38,5000.0,73.6871,73.7408,73.6781,73.7408,5000.0
2018-04-30 13:00:00,82.37,82.37,82.31,82.32,5137.0,73.7318,73.7318,73.6781,73.6871,5137.0
2018-04-30 13:05:00,82.33,82.41,82.31,82.37,2006.0,73.696,73.7676,73.6781,73.7318,2006.0
2018-04-30 13:10:00,82.36,82.4,82.24,82.29,3966.0,73.7229,73.7587,73.6155,73.6602,3966.0
2018-04-30 13:15:00,82.31,82.35,82.16,82.28,27061.0,73.6781,73.7139,73.5439,73.6513,27061.0
2018-04-30 13:20:00,82.27,82.32,82.24,82.28,3854.0,73.6423,73.6871,73.6155,73.6513,3854.0
2018-04-30 13:25:00,82.29,82.36,82.27,82.3,5611.0,73.6602,73.7229,73.6423,73.6692,5611.0
2018-04-30 13:30:00,82.32,82.35,82.3,82.33,2664.0,73.6871,73.7139,73.6692,73.696,2664.0
2018-04-30 13:35:00,82.33,82.4,82.33,82.37,3470.0,73.696,73.7587,73.696,73.7318,3470.0
2018-04-30 13:40:00,82.39,82.44,82.36,82.37,4291.0,73.7497,73.7945,73.7229,73.7318,4291.0
2018-04-30 13:45:00,82.38,82.42,82.38,82.41,5225.0,73.7408,73.7766,73.7408,73.7676,5225.0
2018-04-30 13:50:00,82.41,82.43,82.34,82.37,8750.0,73.7676,73.7855,73.705,73.7318,8750.0
2018-04-30 13:55:00,82.38,82.43,82.38,82.38,7765.0,73.7408,73.7855,73.7408,73.7408,7765.0
2018-04-30 14:00:00,82.4,82.4,82.25,82.28,9944.0,73.7587,73.7587,73.6244,73.6513,9944.0
2018-04-30 14:05:00,82.27,82.27,82.09,82.12,13696.0,73.6423,73.6423,73.4812,73.508,13696.0
2018-04-30 14:10:00,82.11,82.12,82.04,82.09,18864.0,73.4991,73.508,73.4364,73.4812,18864.0
2018-04-30 14:15:00,82.08,82.16,82.08,82.1,26597.0,73.4722,73.5439,73.4722,73.4901,26597.0
2018-04-30 14:20:00,82.11,82.22,82.1,82.19,9456.0,73.4991,73.5976,73.4901,73.5707,9456.0
2018-04-30 14:25:00,82.19,82.22,82.13,82.17,8751.0,73.5707,73.5976,73.517,73.5528,8751.0
2018-04-30 14:30:00,82.16,82.19,82.12,82.17,10951.0,73.5439,73.5707,73.508,73.5528,10951.0
2018-04-30 14:35:00,82.16,82.22,82.14,82.18,8852.0,73.5439,73.5976,73.526,73.5618,8852.0
2018-04-30 14:40:00,82.19,82.22,82.13,82.19,9700.0,73.5707,73.5976,73.517,73.5707,9700.0
2018-04-30 14:45:00,82.19,82.21,82.12,82.17,12050.0,73.5707,73.5886,73.508,73.5528,12050.0
2018-04-30 14:50:00,82.16,82.21,82.13,82.18,8855.0,73.5439,73.5886,73.517,73.5618,8855.0
2018-04-30 14:55:00,82.19,82.21,82.15,82.15,7459.0,73.5707,73.5886,73.5349,73.5349,7459.0
2018-04-30 15:00:00,82.16,82.17,82.09,82.09,8200.0,73.5439,73.5528,73.4812,73.4812,8200.0
2018-04-30 15:05:00,82.09,82.11,82.04,82.04,9061.0,73.4812,73.4991,73.4364,73.4364,9061.0
2018-04-30 15:10:00,82.07,82.09,82.04,82.04,7160.0,73.4633,73.4812,73.4364,73.4364,7160.0
2018-04-30 15:15:00,82.04,82.13,82.04,82.06,11938.0,73.4364,73.517,73.4364,73.4543,11938.0
2018-04-30 15:20:00,82.06,82.06,81.88,81.88,17065.0,73.4543,73.4543,73.2932,73.2932,17065.0
2018-04-30 15:25:00,81.88,81.88,81.79,81.84,13571.0,73.2932,73.2932,73.2127,73.2574,13571.0
2018-04-30 15:30:00,81.84,81.91,81.81,81.91,22409.0,73.2574,73.3201,73.2306,73.3201,22409.0
2018-04-30 15:35:00,81.91,81.98,81.89,81.97,20651.0,73.3201,73.3827,73.3022,73.3738,20651.0
2018-04-30 15:40:00,81.97,81.97,81.84,81.85,24698.0,73.3738,73.3738,73.2574,73.2664,24698.0
2018-04-30 15:45:00,81.85,81.94,81.75,81.8,48357.0,73.2664,73.3469,73.1769,73.2216,48357.0
2018-04-30 15:50:00,81.8,81.8,81.66,81.68,48073.0,73.2216,73.2216,73.0963,73.1142,48073.0
2018-04-30 15:55:00,81.7,81.72,81.51,81.51,133041.0,73.1321,73.15,72.962,72.962,133041.0
2018-05-01 09:30:00,81.48,81.53,81.41,81.47,16113.0,72.9352,72.9799,72.8725,72.9262,16113.0
2018-05-01 09:35:00,81.58,81.61,81.38,81.52,14475.0,73.0247,73.0515,72.8457,72.971,14475.0
2018-05-01 09:40:00,81.53,81.64,81.53,81.59,6200.0,72.9799,73.0784,72.9799,73.0336,6200.0
2018-05-01 09:45:00,81.57,81.73,81.57,81.71,7643.0,73.0157,73.1589,73.0157,73.141,7643.0
2018-05-01 09:50:00,81.68,81.76,81.67,81.73,9024.0,73.1142,73.1858,73.1052,73.1589,9024.0
2018-05-01 09:55:00,81.7,81.85,81.7,81.85,10093.0,73.1321,73.2664,73.1321,73.2664,10093.0
2018-05-01 10:00:00,81.81,81.87,81.74,81.81,32486.0,73.2306,73.2843,73.1679,73.2306,32486.0
2018-05-01 10:05:00,81.83,81.85,81.73,81.78,16959.0,73.2485,73.2664,73.1589,73.2037,16959.0
2018-05-01 10:10:00,81.78,81.81,81.59,81.61,36124.0,73.2037,73.2306,73.0336,73.0515,36124.0
2018-05-01 10:15:00,81.63,81.66,81.61,81.63,15314.0,73.0694,73.0963,73.0515,73.0694,15314.0
2018-05-01 10:20:00,81.62,81.65,81.54,81.61,12704.0,73.0605,73.0873,72.9889,73.0515,12704.0
2018-05-01 10:25:00,81.61,81.66,81.57,81.6,21907.0,73.0515,73.0963,73.0157,73.0426,21907.0
2018-05-01 10:30:00,81.58,81.67,81.58,81.64,5978.0,73.0247,73.1052,73.0247,73.0784,5978.0
2018-05-01 10:35:00,81.64,81.64,81.55,81.59,18610.0,73.0784,73.0784,72.9978,73.0336,18610.0
2018-05-01 10:40:00,81.6,81.68,81.57,81.63,4504.0,73.0426,73.1142,73.0157,73.0694,4504.0
2018-05-01 10:45:00,81.63,81.66,81.56,81.56,4521.0,73.0694,73.0963,73.0068,73.0068,4521.0
2018-05-01 10:50:00,81.53,81.64,81.53,81.59,13850.0,72.9799,73.0784,72.9799,73.0336,13850.0
2018-05-01 10:55:00,81.6,81.63,81.58,81.59,14044.0,73.0426,73.0694,73.0247,73.0336,14044.0
2018-05-01 11:00:00,81.57,81.57,81.35,81.41,12963.0,73.0157,73.0157,72.8188,72.8725,12963.0
2018-05-01 11:05:00,81.43,81.52,81.42,81.51,11205.0,72.8904,72.971,72.8815,72.962,11205.0
2018-05-01 11:10:00,81.51,81.51,81.35,81.37,27449.0,72.962,72.962,72.8188,72.8367,27449.0
2018-05-01 11:15:00,81.36,81.46,81.34,81.34,17705.0,72.8278,72.9173,72.8098,72.8098,17705.0
2018-05-01 11:20:00,81.35,81.42,81.35,81.4,6442.0,72.8188,72.8815,72.8188,72.8636,6442.0
2018-05-01 11:25:00,81.39,81.39,81.32,81.34,5335.0,72.8546,72.8546,72.7919,72.8098,5335.0
2018-05-01 11:30:00,81.32,81.38,81.26,81.35,12278.0,72.7919,72.8457,72.7382,72.8188,12278.0
2018-05-01 11:35:00,81.34,81.4,81.3,81.33,6468.0,72.8098,72.8636,72.774,72.8009,6468.0
2018-05-01 11:40:00,81.34,81.35,81.3,81.33,4800.0,72.8098,72.8188,72.774,72.8009,4800.0
2018-05-01 11:45:00,81.33,81.37,81.23,81.24,6886.0,72.8009,72.8367,72.7114,72.7203,6886.0
2018-05-01 11:50:00,81.27,81.3,81.17,81.19,3461.0,72.7472,72.774,72.6577,72.6756,3461.0
2018-05-01 11:55:00,81.19,81.21,81.09,81.09,7846.0,72.6756,72.6935,72.5861,72.5861,7846.0
2018-05-01 12:00:00,81.1,81.14,81.08,81.11,3627.0,72.595,72.6308,72.5771,72.604,3627.0
2018-05-01 12:05:00,81.11,81.12,81.0,81.05,4750.0,72.604,72.6129,72.5055,72.5503,4750.0
2018-05-01 12:10:00,81.05,81.15,81.04,81.14,2260.0,72.5503,72.6398,72.5413,72.6308,2260.0
2018-05-01 12:15:00,81.1,81.13,81.06,81.09,6570.0,72.595,72.6219,72.5592,72.5861,6570.0
2018-05-01 12:20:00,81.08,81.11,81.03,81.09,4130.0,72.5771,72.604,72.5324,72.5861,4130.0
2018-05-01 12:25:00,81.1,81.16,81.08,81.15,2336.0,72.595,72.6487,72.5771,72.6398,2336.0
2018-05-01 12:30:00,81.18,81.19,81.11,81.19,3900.0,72.6666,72.6756,72.604,72.6756,3900.0
2018-05-01 12:35:00,81.19,81.2,81.09,81.09,8700.0,72.6756,72.6845,72.5861,72.5861,8700.0
2018-05-01 12:40:00,81.1,81.15,81.05,81.05,9179.0,72.595,72.6398,72.5503,72.5503,9179.0
2018-05-01 12:45:00,81.05,81.06,80.93,80.93,7017.0,72.5503,72.5592,72.4428,72.4428,7017.0
2018-05-01 12:50:00,80.93,80.99,80.93,80.93,6057.0,72.4428,72.4966,72.4428,72.4428,6057.0
2018-05-01 12:55:00,80.95,80.98,80.92,80.96,3829.0,72.4607,72.4876,72.4339,72.4697,3829.0
2018-05-01 13:00:00,80.93,80.93,80.82,80.85,3100.0,72.4428,72.4428,72.3444,72.3712,3100.0
2018-05-01 13:05:00,80.83,80.83,80.74,80.76,5962.0,72.3533,72.3533,72.2728,72.2907,5962.0
2018-05-01 13:10:00,80.75,80.85,80.74,80.81,6575.0,72.2817,72.3712,72.2728,72.3354,6575.0
2018-05-01 13:15:00,80.79,80.8,80.71,80.79,3997.0,72.3175,72.3265,72.2459,72.3175,3997.0
2018-05-01 13:20:00,80.79,80.81,80.75,80.78,5973.0,72.3175,72.3354,72.2817,72.3086,5973.0
2018-05-01 13:25:00,80.76,80.81,80.75,80.77,11277.0,72.2907,72.3354,72.2817,72.2996,11277.0
2018-05-01 13:30:00,80.77,80.87,80.76,80.87,10685.0,72.2996,72.3891,72.2907,72.3891,10685.0
2018-05-01 13:35:00,80.88,80.98,80.88,80.94,6910.0,72.3981,72.4876,72.3981,72.4518,6910.0
2018-05-01 13:40:00,80.93,80.97,80.9,80.97,9640.0,72.4428,72.4786,72.416,72.4786,9640.0
2018-05-01 13:45:00,80.98,81.1,80.98,81.07,9652.0,72.4876,72.595,72.4876,72.5682,9652.0
2018-05-01 13:50:00,81.08,81.11,81.06,81.11,44660.0,72.5771,72.604,72.5592,72.604,44660.0
2018-05-01 13:55:00,81.14,81.22,81.14,81.2,4884.0,72.6308,72.7024,72.6308,72.6845,4884.0
2018-05-01 14:00:00,81.24,81.31,81.24,81.27,3553.0,72.7203,72.783,72.7203,72.7472,3553.0
2018-05-01 14:05:00,81.27,81.27,81.16,81.17,5148.0,72.7472,72.7472,72.6487,72.6577,5148.0
2018-05-01 14:10:00,81.19,81.24,81.15,81.16,13566.0,72.6756,72.7203,72.6398,72.6487,13566.0
2018-05-01 14:15:00,81.2,81.26,81.18,81.26,2385.0,72.6845,72.7382,72.6666,72.7382,2385.0
2018-05-01 14:20:00,81.27,81.3,81.24,81.28,6927.0,72.7472,72.774,72.7203,72.7561,6927.0
2018-05-01 14:25:00,81.32,81.35,81.25,81.27,7345.0,72.7919,72.8188,72.7293,72.7472,7345.0
2018-05-01 14:30:00,81.24,81.3,81.24,81.26,9810.0,72.7203,72.774,72.7203,72.7382,9810.0
2018-05-01 14:35:00,81.27,81.28,81.2,81.21,4877.0,72.7472,72.7561,72.6845,72.6935,4877.0
2018-05-01 14:40:00,81.2,81.38,81.2,81.38,33756.0,72.6845,72.8457,72.6845,72.8457,33756.0
2018-05-01 14:45:00,81.48,81.51,81.46,81.47,3675.0,72.9352,72.962,72.9173,72.9262,3675.0
2018-05-01 14:50:00,81.47,81.5,81.41,81.41,58058.0,72.9262,72.9531,72.8725,72.8725,58058.0
2018-05-01 14:55:00,81.42,81.44,81.36,81.43,6502.0,72.8815,72.8994,72.8278,72.8904,6502.0
2018-05-01 15:00:00,81.44,81.48,81.36,81.37,8268.0,72.8994,72.9352,72.8278,72.8367,8268.0
2018-05-01 15:05:00,81.39,81.46,81.39,81.44,7230.0,72.8546,72.9173,72.8546,72.8994,7230.0
2018-05-01 15:10:00,81.44,81.45,81.35,81.35,13540.0,72.8994,72.9083,72.8188,72.8188,13540.0
2018-05-01 15:15:00,81.37,81.39,81.27,81.27,10479.0,72.8367,72.8546,72.7472,72.7472,10479.0
2018-05-01 15:20:00,81.27,81.33,81.26,81.26,7545.0,72.7472,72.8009,72.7382,72.7382,7545.0
2018-05-01 15:25:00,81.28,81.31,81.16,81.22,14131.0,72.7561,72.783,72.6487,72.7024,14131.0
2018-05-01 15:30:00,81.23,81.3,81.22,81.29,20793.0,72.7114,72.774,72.7024,72.7651,20793.0
2018-05-01 15:35:00,81.28,81.3,81.19,81.22,9185.0,72.7561,72.774,72.6756,72.7024,9185.0
2018-05-01 15:40:00,81.23,81.38,81.21,81.37,12848.0,72.7114,72.8457,72.6935,72.8367,12848.0
2018-05-01 15:45:00,81.37,81.47,81.37,81.43,15634.0,72.8367,72.9262,72.8367,72.8904,15634.0
2018-05-01 15:50:00,81.44,81.52,81.43,81.45,32663.0,72.8994,72.971,72.8904,72.9083,32663.0
2018-05-01 15:55:00,81.46,81.54,81.45,81.5,37625.0,72.9173,72.9889,72.9083,72.9531,37625.0
2018-05-02 09:30:00,81.11,81.49,80.95,80.95,36625.0,72.604,72.9441,72.4607,72.4607,36625.0
2018-05-02 09:35:00,81.0,81.18,80.97,81.07,12194.0,72.5055,72.6666,72.4786,72.5682,12194.0
2018-05-02 09:40:00,81.07,81.12,80.86,80.97,24115.0,72.5682,72.6129,72.3802,72.4786,24115.0
2018-05-02 09:45:00,80.96,80.96,80.61,80.61,28378.0,72.4697,72.4697,72.1564,72.1564,28378.0
2018-05-02 09:50:00,80.59,80.79,80.56,80.69,29884.0,72.1385,72.3175,72.1116,72.228,29884.0
2018-05-02 09:55:00,80.71,80.76,80.34,80.34,19123.0,72.2459,72.2907,71.9147,71.9147,19123.0
2018-05-02 10:00:00,80.41,80.47,80.38,80.45,9873.0,71.9774,72.0311,71.9505,72.0132,9873.0
2018-05-02 10:05:00,80.36,80.54,80.36,80.45,8251.0,71.9326,72.0937,71.9326,72.0132,8251.0
2018-05-02 10:10:00,80.41,80.41,80.31,80.35,6657.0,71.9774,71.9774,71.8879,71.9237,6657.0
2018-05-02 10:15:00,80.37,80.44,80.3,80.37,5721.0,71.9416,72.0042,71.8789,71.9416,5721.0
2018-05-02 10:20:00,80.38,80.4,80.16,80.17,8434.0,71.9505,71.9684,71.7536,71.7625,8434.0
2018-05-02 10:25:00,80.2,80.22,80.03,80.11,15046.0,71.7894,71.8073,71.6372,71.7088,15046.0
2018-05-02 10:30:00,80.05,80.17,80.01,80.08,34443.0,71.6551,71.7625,71.6193,71.682,34443.0
2018-05-02 10:35:00,80.07,80.23,80.03,80.22,10712.0,71.673,71.8163,71.6372,71.8073,10712.0
2018-05-02 10:40:00,80.22,80.22,80.16,80.2,7967.0,71.8073,71.8073,71.7536,71.7894,7967.0
2018-05-02 10:45:00,80.19,80.35,80.17,80.22,8151.0,71.7804,71.9237,71.7625,71.8073,8151.0
2018-05-02 10:50:00,80.19,80.22,80.13,80.17,10695.0,71.7804,71.8073,71.7267,71.7625,10695.0
2018-05-02 10:55:00,80.16,80.4,80.12,80.37,6634.0,71.7536,71.9684,71.7178,71.9416,6634.0
2018-05-02 11:00:00,80.36,80.48,80.32,80.39,25257.0,71.9326,72.04,71.8968,71.9595,25257.0
2018-05-02 11:05:00,80.37,80.39,80.24,80.37,16345.0,71.9416,71.9595,71.8252,71.9416,16345.0
2018-05-02 11:10:00,80.37,80.42,80.31,80.42,11685.0,71.9416,71.9863,71.8879,71.9863,11685.0
2018-05-02 11:15:00,80.43,80.46,80.32,80.37,9616.0,71.9953,72.0221,71.8968,71.9416,9616.0
2018-05-02 11:20:00,80.36,80.37,80.23,80.27,14769.0,71.9326,71.9416,71.8163,71.8521,14769.0
2018-05-02 11:25:00,80.28,80.32,80.25,80.27,11526.0,71.861,71.8968,71.8342,71.8521,11526.0
2018-05-02 11:30:00,80.26,80.3,80.18,80.2,64158.0,71.8431,71.8789,71.7715,71.7894,64158.0
2018-05-02 11:35:00,80.22,80.27,80.15,80.25,16538.0,71.8073,71.8521,71.7446,71.8342,16538.0
2018-05-02 11:40:00,80.26,80.28,80.19,80.28,11857.0,71.8431,71.861,71.7804,71.861,11857.0
2018-05-02 11:45:00,80.28,80.28,80.11,80.11,8906.0,71.861,71.861,71.7088,71.7088,8906.0
2018-05-02 11:50:00,80.12,80.17,80.1,80.14,9864.0,71.7178,71.7625,71.6999,71.7357,9864.0
2018-05-02 11:55:00,80.11,80.13,80.08,80.13,46052.0,71.7088,71.7267,71.682,71.7267,46052.0
2018-05-02 12:00:00,80.13,80.13,80.03,80.12,7091.0,71.7267,71.7267,71.6372,71.7178,7091.0
2018-05-02 12:05:00,80.12,80.17,80.11,80.14,9078.0,71.7178,71.7625,71.7088,71.7357,9078.0
2018-05-02 12:10:00,80.15,80.18,80.14,80.17,8704.0,71.7446,71.7715,71.7357,71.7625,8704.0
2018-05-02 12:15:00,80.17,80.21,80.11,80.15,13364.0,71.7625,71.7984,71.7088,71.7446,13364.0
2018-05-02 12:20:00,80.16,80.23,80.16,80.2,6241.0,71.7536,71.8163,71.7536,71.7894,6241.0
2018-05-02 12:25:00,80.21,80.27,80.19,80.26,9396.0,71.7984,71.8521,71.7804,71.8431,9396.0
2018-05-02 12:30:00,80.24,80.27,80.22,80.26,6854.0,71.8252,71.8521,71.8073,71.8431,6854.0
2018-05-02 12:35:00,80.25,80.26,80.16,80.16,8740.0,71.8342,71.8431,71.7536,71.7536,8740.0
2018-05-02 12:40:00,80.17,80.29,80.17,80.29,7714.0,71.7625,71.87,71.7625,71.87,7714.0
2018-05-02 12:45:00,80.29,80.3,80.2,80.25,6500.0,71.87,71.8789,71.7894,71.8342,6500.0
2018-05-02 12:50:00,80.25,80.28,80.24,80.24,6261.0,71.8342,71.861,71.8252,71.8252,6261.0
2018-05-02 12:55:00,80.24,80.38,80.21,80.34,8513.0,71.8252,71.9505,71.7984,71.9147,8513.0
2018-05-02 13:00:00,80.34,80.43,80.33,80.42,8855.0,71.9147,71.9953,71.9058,71.9863,8855.0
2018-05-02 13:05:00,80.4,80.4,80.32,80.32,6381.0,71.9684,71.9684,71.8968,71.8968,6381.0
2018-05-02 13:10:00,80.32,80.43,80.32,80.43,6542.0,71.8968,71.9953,71.8968,71.9953,6542.0
2018-05-02 13:15:00,80.44,80.44,80.34,80.37,7599.0,72.0042,72.0042,71.9147,71.9416,7599.0
2018-05-02 13:20:00,80.38,80.46,80.38,80.41,6075.0,71.9505,72.0221,71.9505,71.9774,6075.0
2018-05-02 13:25:00,80.42,80.47,80.42,80.43,6793.0,71.9863,72.0311,71.9863,71.9953,6793.0
2018-05-02 13:30:00,80.46,80.46,80.42,80.44,4949.0,72.0221,72.0221,71.9863,72.0042,4949.0
2018-05-02 13:35:00,80.44,80.48,80.42,80.45,7996.0,72.0042,72.04,71.9863,72.0132,7996.0
2018-05-02 13:40:00,80.46,80.5,80.43,80.5,8510.0,72.0221,72.0579,71.9953,72.0579,8510.0
2018-05-02 13:45:00,80.5,80.55,80.49,80.52,6583.0,72.0579,72.1027,72.049,72.0758,6583.0
2018-05-02 13:50:00,80.51,80.52,80.47,80.47,5142.0,72.0669,72.0758,72.0311,72.0311,5142.0
2018-05-02 13:55:00,80.46,80.51,80.45,80.5,8021.0,72.0221,72.0669,72.0132,72.0579,8021.0
2018-05-02 14:00:00,80.5,80.63,80.48,80.55,21522.0,72.0579,72.1743,72.04,72.1027,21522.0
2018-05-02 14:05:00,80.56,80.6,80.52,80.53,12617.0,72.1116,72.1475,72.0758,72.0848,12617.0
2018-05-02 14:10:00,80.53,80.55,80.49,80.5,7509.0,72.0848,72.1027,72.049,72.0579,7509.0
2018-05-02 14:15:00,80.5,80.52,80.42,80.45,16048.0,72.0579,72.0758,71.9863,72.0132,16048.0
2018-05-02 14:20:00,80.46,80.47,80.36,80.42,10289.0,72.0221,72.0311,71.9326,71.9863,10289.0
2018-05-02 14:25:00,80.42,80.54,80.42,80.45,13521.0,71.9863,72.0937,71.9863,72.0132,13521.0
2018-05-02 14:30:00,80.45,80.55,80.42,80.43,13484.0,72.0132,72.1027,71.9863,71.9953,13484.0
2018-05-02 14:35:00,80.43,80.44,80.31,80.31,11909.0,71.9953,72.0042,71.8879,71.8879,11909.0
2018-05-02 14:40:00,80.32,80.33,80.26,80.28,14775.0,71.8968,71.9058,71.8431,71.861,14775.0
2018-05-02 14:45:00,80.29,80.3,80.24,80.24,9714.0,71.87,71.8789,71.8252,71.8252,9714.0
2018-05-02 14:50:00,80.26,80.32,80.18,80.18,21366.0,71.8431,71.8968,71.7715,71.7715,21366.0
2018-05-02 14:55:00,80.18,80.21,80.12,80.13,16600.0,71.7715,71.7984,71.7178,71.7267,16600.0
2018-05-02 15:00:00,80.16,80.17,80.06,80.1,20498.0,71.7536,71.7625,71.6641,71.6999,20498.0
2018-05-02 15:05:00,80.09,80.22,80.09,80.22,12386.0,71.6909,71.8073,71.6909,71.8073,12386.0
2018-05-02 15:10:00,80.23,80.24,80.11,80.13,10894.0,71.8163,71.8252,71.7088,71.7267,10894.0
2018-05-02 15:15:00,80.12,80.16,80.04,80.09,13589.0,71.7178,71.7536,71.6462,71.6909,13589.0
2018-05-02 15:20:00,80.11,80.11,79.93,79.93,21080.0,71.7088,71.7088,71.5477,71.5477,21080.0
2018-05-02 15:25:00,79.94,79.98,79.89,79.95,29024.0,71.5567,71.5925,71.5119,71.5656,29024.0
2018-05-02 15:30:00,79.95,79.98,79.88,79.95,25230.0,71.5656,71.5925,71.503,71.5656,25230.0
2018-05-02 15:35:00,79.93,79.94,79.84,79.89,40762.0,71.5477,71.5567,71.4672,71.5119,40762.0
2018-05-02 15:40:00,79.9,79.96,79.88,79.9,43602.0,71.5209,71.5746,71.503,71.5209,43602.0
2018-05-02 15:45:00,79.91,79.91,79.78,79.83,47803.0,71.5298,71.5298,71.4134,71.4582,47803.0
2018-05-02 15:50:00,79.82,79.85,79.71,79.72,53557.0,71.4493,71.4761,71.3508,71.3597,53557.0
2018-05-02 15:55:00,79.73,79.84,79.72,79.83,131910.0,71.3687,71.4672,71.3597,71.4582,131910.0
2018-05-03 09:30:00,79.64,79.87,79.47,79.57,36626.0,71.2881,71.494,71.136,71.2255,36626.0
2018-05-03 09:35:00,79.54,79.74,79.54,79.69,12552.0,71.1986,71.3776,71.1986,71.3329,12552.0
2018-05-03 09:40:00,79.72,79.78,79.63,79.65,16521.0,71.3597,71.4134,71.2792,71.2971,16521.0
2018-05-03 09:45:00,79.66,79.71,79.58,79.64,21024.0,71.306,71.3508,71.2344,71.2881,21024.0
2018-05-03 09:50:00,79.61,79.7,79.59,79.7,27064.0,71.2613,71.3418,71.2434,71.3418,27064.0
2018-05-03 09:55:00,79.7,79.85,79.68,79.85,16804.0,71.3418,71.4761,71.3239,71.4761,16804.0
2018-05-03 10:00:00,79.81,79.86,79.6,79.67,57119.0,71.4403,71.4851,71.2523,71.315,57119.0
2018-05-03 10:05:00,79.66,79.71,79.54,79.71,53667.0,71.306,71.3508,71.1986,71.3508,53667.0
2018-05-03 10:10:00,79.7,79.77,79.61,79.66,38474.0,71.3418,71.4045,71.2613,71.306,38474.0
2018-05-03 10:15:00,79.64,79.8,79.64,79.68,39045.0,71.2881,71.4313,71.2881,71.3239,39045.0
2018-05-03 10:20:00,79.68,79.73,79.62,79.7,50478.0,71.3239,71.3687,71.2702,71.3418,50478.0
2018-05-03 10:25:00,79.7,79.71,79.5,79.57,42129.0,71.3418,71.3508,71.1628,71.2255,42129.0
2018-05-03 10:30:00,79.58,79.62,79.32,79.35,64216.0,71.2344,71.2702,71.0017,71.0285,64216.0
2018-05-03 10:35:00,79.31,79.31,79.11,79.24,22406.0,70.9927,70.9927,70.8137,70.9301,22406.0
2018-05-03 10:40:00,79.27,79.28,79.16,79.23,15820.0,70.9569,70.9659,70.8585,70.9211,15820.0
2018-05-03 10:45:00,79.2,79.47,79.14,79.46,34320.0,70.8943,71.136,70.8406,71.127,34320.0
2018-05-03 10:50:00,79.47,79.48,79.18,79.35,13887.0,71.136,71.1449,70.8764,71.0285,13887.0
2018-05-03 10:55:00,79.32,79.35,79.16,79.35,16683.0,71.0017,71.0285,70.8585,71.0285,16683.0
2018-05-03 11:00:00,79.35,79.49,79.32,79.44,9957.0,71.0285,71.1539,71.0017,71.1091,9957.0
2018-05-03 11:05:00,79.44,79.6,79.44,79.53,9182.0,71.1091,71.2523,71.1091,71.1897,9182.0
2018-05-03 11:10:00,79.53,79.63,79.5,79.55,13332.0,71.1897,71.2792,71.1628,71.2076,13332.0
2018-05-03 11:15:00,79.54,79.64,79.54,79.58,15944.0,71.1986,71.2881,71.1986,71.2344,15944.0
2018-05-03 11:20:00,79.58,79.59,79.4,79.48,28485.0,71.2344,71.2434,71.0733,71.1449,28485.0
2018-05-03 11:25:00,79.48,79.65,79.44,79.54,19414.0,71.1449,71.2971,71.1091,71.1986,19414.0
2018-05-03 11:30:00,79.51,79.53,79.41,79.49,23051.0,71.1718,71.1897,71.0822,71.1539,23051.0
2018-05-03 11:35:00,79.51,79.54,79.44,79.45,15679.0,71.1718,71.1986,71.1091,71.1181,15679.0
2018-05-03 11:40:00,79.46,79.46,79.32,79.43,10873.0,71.127,71.127,71.0017,71.1002,10873.0
2018-05-03 11:45:00,79.45,79.6,79.39,79.6,6167.0,71.1181,71.2523,71.0643,71.2523,6167.0
2018-05-03 11:50:00,79.59,79.62,79.5,79.56,9443.0,71.2434,71.2702,71.1628,71.2165,9443.0
2018-05-03 11:55:00,79.55,79.67,79.52,79.59,7909.0,71.2076,71.315,71.1807,71.2434,7909.0
2018-05-03 12:00:00,79.59,79.72,79.58,79.63,24114.0,71.2434,71.3597,71.2344,71.2792,24114.0
2018-05-03 12:05:00,79.66,79.78,79.66,79.69,6226.0,71.306,71.4134,71.306,71.3329,6226.0
2018-05-03 12:10:00,79.69,79.73,79.59,79.73,8530.0,71.3329,71.3687,71.2434,71.3687,8530.0
2018-05-03 12:15:00,79.72,79.75,79.62,79.69,70207.0,71.3597,71.3866,71.2702,71.3329,70207.0
2018-05-03 12:20:00,79.7,79.76,79.69,79.7,23784.0,71.3418,71.3955,71.3329,71.3418,23784.0
2018-05-03 12:25:00,79.67,79.69,79.58,79.67,9911.0,71.315,71.3329,71.2344,71.315,9911.0
2018-05-03 12:30:00,79.67,79.79,79.64,79.78,20578.0,71.315,71.4224,71.2881,71.4134,20578.0
2018-05-03 12:35:00,79.77,79.93,79.74,79.92,14769.0,71.4045,71.5477,71.3776,71.5388,14769.0
2018-05-03 12:40:00,79.89,80.01,79.88,79.99,44119.0,71.5119,71.6193,71.503,71.6014,44119.0
2018-05-03 12:45:00,80.0,80.02,79.89,79.96,35069.0,71.6104,71.6283,71.5119,71.5746,35069.0
2018-05-03 12:50:00,79.98,80.11,79.93,80.07,28440.0,71.5925,71.7088,71.5477,71.673,28440.0
2018-05-03 12:55:00,80.08,80.2,80.0,80.2,38231.0,71.682,71.7894,71.6104,71.7894,38231.0
2018-05-03 13:00:00,80.19,80.19,80.0,80.01,30894.0,71.7804,71.7804,71.6104,71.6193,30894.0
2018-05-03 13:05:00,80.01,80.05,79.95,79.96,33491.0,71.6193,71.6551,71.5656,71.5746,33491.0
2018-05-03 13:10:00,79.94,80.02,79.94,80.0,5080.0,71.5567,71.6283,71.5567,71.6104,5080.0
2018-05-03 13:15:00,80.02,80.25,80.01,80.13,13783.0,71.6283,71.8342,71.6193,71.7267,13783.0
2018-05-03 13:20:00,80.13,80.14,80.01,80.03,18505.0,71.7267,71.7357,71.6193,71.6372,18505.0
2018-05-03 13:25:00,80.05,80.05,79.88,79.97,21805.0,71.6551,71.6551,71.503,71.5835,21805.0
2018-05-03 13:30:00,79.99,80.23,79.99,80.22,19099.0,71.6014,71.8163,71.6014,71.8073,19099.0
2018-05-03 13:35:00,80.24,80.37,80.23,80.34,10696.0,71.8252,71.9416,71.8163,71.9147,10696.0
2018-05-03 13:40:00,80.37,80.4,80.28,80.4,11237.0,71.9416,71.9684,71.861,71.9684,11237.0
2018-05-03 13:45:00,80.4,80.43,80.23,80.32,9405.0,71.9684,71.9953,71.8163,71.8968,9405.0
2018-05-03 13:50:00,80.3,80.46,80.3,80.45,15835.0,71.8789,72.0221,71.8789,72.0132,15835.0
2018-05-03 13:55:00,80.46,80.52,80.41,80.41,9029.0,72.0221,72.0758,71.9774,71.9774,9029.0
2018-05-03 14:00:00,80.41,80.41,80.33,80.36,8334.0,71.9774,71.9774,71.9058,71.9326,8334.0
2018-05-03 14:05:00,80.35,80.43,80.29,80.41,22453.0,71.9237,71.9953,71.87,71.9774,22453.0
2018-05-03 14:10:00,80.39,80.42,80.32,80.33,24651.0,71.9595,71.9863,71.8968,71.9058,24651.0
2018-05-03 14:15:00,80.32,80.34,80.21,80.22,14450.0,71.8968,71.9147,71.7984,71.8073,14450.0
2018-05-03 14:20:00,80.23,80.31,80.19,80.29,13923.0,71.8163,71.8879,71.7804,71.87,13923.0
2018-05-03 14:25:00,80.29,80.42,80.29,80.41,9582.0,71.87,71.9863,71.87,71.9774,9582.0
2018-05-03 14:30:00,80.43,80.63,80.41,80.57,13395.0,71.9953,72.1743,71.9774,72.1206,13395.0
2018-05-03 14:35:00,80.59,80.66,80.57,80.58,13567.0,72.1385,72.2012,72.1206,72.1295,13567.0
2018-05-03 14:40:00,80.59,80.59,80.4,80.42,19940.0,72.1385,72.1385,71.9684,71.9863,19940.0
2018-05-03 14:45:00,80.42,80.47,80.33,80.37,12378.0,71.9863,72.0311,71.9058,71.9416,12378.0
2018-05-03 14:50:00,80.34,80.42,80.33,80.42,14833.0,71.9147,71.9863,71.9058,71.9863,14833.0
2018-05-03 14:55:00,80.42,80.46,80.4,80.44,29025.0,71.9863,72.0221,71.9684,72.0042,29025.0
2018-05-03 15:00:00,80.44,80.58,80.43,80.49,17349.0,72.0042,72.1295,71.9953,72.049,17349.0
2018-05-03 15:05:00,80.5,80.53,80.37,80.4,18276.0,72.0579,72.0848,71.9416,71.9684,18276.0
2018-05-03 15:10:00,80.4,80.51,80.37,80.49,22778.0,71.9684,72.0669,71.9416,72.049,22778.0
2018-05-03 15:15:00,80.51,80.6,80.47,80.55,19419.0,72.0669,72.1475,72.0311,72.1027,19419.0
2018-05-03 15:20:00,80.54,80.61,80.51,80.6,30917.0,72.0937,72.1564,72.0669,72.1475,30917.0
2018-05-03 15:25:00,80.6,80.62,80.54,80.61,17013.0,72.1475,72.1654,72.0937,72.1564,17013.0
2018-05-03 15:30:00,80.61,80.69,80.53,80.56,26406.0,72.1564,72.228,72.0848,72.1116,26406.0
2018-05-03 15:35:00,80.56,80.57,80.46,80.49,40659.0,72.1116,72.1206,72.0221,72.049,40659.0
2018-05-03 15:40:00,80.49,80.5,80.4,80.43,43443.0,72.049,72.0579,71.9684,71.9953,43443.0
2018-05-03 15:45:00,80.43,80.52,80.43,80.5,51229.0,71.9953,72.0758,71.9953,72.0579,51229.0
2018-05-03 15:50:00,80.5,80.55,80.46,80.48,49633.0,72.0579,72.1027,72.0221,72.04,49633.0
2018-05-03 15:55:00,80.49,80.66,80.41,80.62,143243.0,72.049,72.2012,71.9774,72.1654,143243.0
2018-05-04 09:30:00,80.23,80.32,79.92,80.24,24335.0,71.8163,71.8968,71.5388,71.8252,24335.0
2018-05-04 09:35:00,80.18,80.47,80.0,80.47,8455.0,71.7715,72.0311,71.6104,72.0311,8455.0
2018-05-04 09:40:00,80.41,80.68,80.4,80.65,12434.0,71.9774,72.2191,71.9684,72.1922,12434.0
2018-05-04 09:45:00,80.67,80.82,80.59,80.63,22600.0,72.2101,72.3444,72.1385,72.1743,22600.0
2018-05-04 09:50:00,80.62,80.79,80.62,80.74,16298.0,72.1654,72.3175,72.1654,72.2728,16298.0
2018-05-04 09:55:00,80.71,80.75,80.6,80.63,22300.0,72.2459,72.2817,72.1475,72.1743,22300.0
2018-05-04 10:00:00,80.62,80.77,80.58,80.77,17301.0,72.1654,72.2996,72.1295,72.2996,17301.0
2018-05-04 10:05:00,80.8,80.98,80.76,80.88,13364.0,72.3265,72.4876,72.2907,72.3981,13364.0
2018-05-04 10:10:00,80.88,80.92,80.76,80.85,8959.0,72.3981,72.4339,72.2907,72.3712,8959.0
2018-05-04 10:15:00,80.83,80.83,80.72,80.72,6987.0,72.3533,72.3533,72.2549,72.2549,6987.0
2018-05-04 10:20:00,80.76,80.82,80.72,80.82,7054.0,72.2907,72.3444,72.2549,72.3444,7054.0
2018-05-04 10:25:00,80.83,80.95,80.82,80.83,4856.0,72.3533,72.4607,72.3444,72.3533,4856.0
2018-05-04 10:30:00,80.81,80.94,80.79,80.91,5500.0,72.3354,72.4518,72.3175,72.4249,5500.0
2018-05-04 10:35:00,80.91,81.13,80.91,81.13,8438.0,72.4249,72.6219,72.4249,72.6219,8438.0
2018-05-04 10:40:00,81.12,81.17,81.08,81.11,5803.0,72.6129,72.6577,72.5771,72.604,5803.0
2018-05-04 10:45:00,81.13,81.14,81.02,81.13,15068.0,72.6219,72.6308,72.5234,72.6219,15068.0
2018-05-04 10:50:00,81.12,81.16,81.09,81.13,14476.0,72.6129,72.6487,72.5861,72.6219,14476.0
2018-05-04 10:55:00,81.12,81.2,81.12,81.14,8003.0,72.6129,72.6845,72.6129,72.6308,8003.0
2018-05-04 11:00:00,81.15,81.18,80.98,80.98,5198.0,72.6398,72.6666,72.4876,72.4876,5198.0
2018-05-04 11:05:00,80.96,81.09,80.96,81.09,4322.0,72.4697,72.5861,72.4697,72.5861,4322.0
2018-05-04 11:10:00,81.07,81.13,81.04,81.12,9800.0,72.5682,72.6219,72.5413,72.6129,9800.0
2018-05-04 11:15:00,81.1,81.1,80.98,81.04,4284.0,72.595,72.595,72.4876,72.5413,4284.0
2018-05-04 11:20:00,81.08,81.2,81.08,81.15,3933.0,72.5771,72.6845,72.5771,72.6398,3933.0
2018-05-04 11:25:00,81.17,81.22,81.15,81.22,2201.0,72.6577,72.7024,72.6398,72.7024,2201.0
2018-05-04 11:30:00,81.21,81.21,81.1,81.15,10279.0,72.6935,72.6935,72.595,72.6398,10279.0
2018-05-04 11:35:00,81.16,81.16,81.04,81.04,8805.0,72.6487,72.6487,72.5413,72.5413,8805.0
2018-05-04 11:40:00,81.04,81.08,80.96,81.08,8390.0,72.5413,72.5771,72.4697,72.5771,8390.0
2018-05-04 11:45:00,81.06,81.07,80.87,80.87,6447.0,72.5592,72.5682,72.3891,72.3891,6447.0
2018-05-04 11:50:00,80.87,80.92,80.82,80.83,8734.0,72.3891,72.4339,72.3444,72.3533,8734.0
2018-05-04 11:55:00,80.84,80.95,80.83,80.94,7800.0,72.3623,72.4607,72.3533,72.4518,7800.0
2018-05-04 12:00:00,80.95,80.97,80.89,80.97,6806.0,72.4607,72.4786,72.407,72.4786,6806.0
2018-05-04 12:05:00,80.97,80.99,80.91,80.97,5272.0,72.4786,72.4966,72.4249,72.4786,5272.0
2018-05-04 12:10:00,80.95,80.98,80.9,80.9,8186.0,72.4607,72.4876,72.416,72.416,8186.0
2018-05-04 12:15:00,80.92,80.94,80.88,80.94,7800.0,72.4339,72.4518,72.3981,72.4518,7800.0
2018-05-04 12:20:00,80.93,80.93,80.87,80.89,6662.0,72.4428,72.4428,72.3891,72.407,6662.0
2018-05-04 12:25:00,80.89,80.97,80.87,80.94,6063.0,72.407,72.4786,72.3891,72.4518,6063.0
2018-05-04 12:30:00,80.94,80.94,80.92,80.92,3500.0,72.4518,72.4518,72.4339,72.4339,3500.0
2018-05-04 12:35:00,80.92,80.95,80.88,80.89,8250.0,72.4339,72.4607,72.3981,72.407,8250.0
2018-05-04 12:40:00,80.89,80.94,80.88,80.88,3588.0,72.407,72.4518,72.3981,72.3981,3588.0
2018-05-04 12:45:00,80.88,80.88,80.8,80.87,4488.0,72.3981,72.3981,72.3265,72.3891,4488.0
2018-05-04 12:50:00,80.88,80.94,80.88,80.94,4870.0,72.3981,72.4518,72.3981,72.4518,4870.0
2018-05-04 12:55:00,80.95,81.02,80.93,80.95,6305.0,72.4607,72.5234,72.4428,72.4607,6305.0
2018-05-04 13:00:00,80.97,81.01,80.95,80.96,16466.0,72.4786,72.5145,72.4607,72.4697,16466.0
2018-05-04 13:05:00,80.96,81.05,80.94,80.99,5612.0,72.4697,72.5503,72.4518,72.4966,5612.0
2018-05-04 13:10:00,81.01,81.07,80.99,81.03,7788.0,72.5145,72.5682,72.4966,72.5324,7788.0
2018-05-04 13:15:00,81.04,81.19,81.03,81.19,4480.0,72.5413,72.6756,72.5324,72.6756,4480.0
2018-05-04 13:20:00,81.19,81.24,81.13,81.15,6102.0,72.6756,72.7203,72.6219,72.6398,6102.0
2018-05-04 13:25:00,81.17,81.18,81.1,81.11,6455.0,72.6577,72.6666,72.595,72.604,6455.0
2018-05-04 13:30:00,81.09,81.12,81.09,81.11,10567.0,72.5861,72.6129,72.5861,72.604,10567.0
2018-05-04 13:35:00,81.12,81.12,81.04,81.06,3927.0,72.6129,72.6129,72.5413,72.5592,3927.0
2018-05-04 13:40:00,81.07,81.09,81.05,81.09,1977.0,72.5682,72.5861,72.5503,72.5861,1977.0
2018-05-04 13:45:00,81.1,81.15,81.09,81.15,1830.0,72.595,72.6398,72.5861,72.6398,1830.0
2018-05-04 13:50:00,81.15,81.23,81.14,81.15,11360.0,72.6398,72.7114,72.6308,72.6398,11360.0
2018-05-04 13:55:00,81.17,81.26,81.17,81.26,4060.0,72.6577,72.7382,72.6577,72.7382,4060.0
2018-05-04 14:00:00,81.24,81.32,81.23,81.31,7740.0,72.7203,72.7919,72.7114,72.783,7740.0
2018-05-04 14:05:00,81.32,81.45,81.32,81.4,20553.0,72.7919,72.9083,72.7919,72.8636,20553.0
2018-05-04 14:10:00,81.39,81.39,81.34,81.36,5312.0,72.8546,72.8546,72.8098,72.8278,5312.0
2018-05-04 14:15:00,81.36,81.39,81.29,81.29,4600.0,72.8278,72.8546,72.7651,72.7651,4600.0
2018-05-04 14:20:00,81.31,81.46,81.29,81.46,6425.0,72.783,72.9173,72.7651,72.9173,6425.0
2018-05-04 14:25:00,81.46,81.57,81.44,81.54,6397.0,72.9173,73.0157,72.8994,72.9889,6397.0
2018-05-04 14:30:00,81.6,81.62,81.47,81.47,7931.0,73.0426,73.0605,72.9262,72.9262,7931.0
2018-05-04 14:35:00,81.48,81.52,81.41,81.45,10356.0,72.9352,72.971,72.8725,72.9083,10356.0
2018-05-04 14:40:00,81.47,81.6,81.47,81.57,11397.0,72.9262,73.0426,72.9262,73.0157,11397.0
2018-05-04 14:45:00,81.58,81.62,81.51,81.51,7038.0,73.0247,73.0605,72.962,72.962,7038.0
2018-05-04 14:50:00,81.52,81.55,81.44,81.46,10139.0,72.971,72.9978,72.8994,72.9173,10139.0
2018-05-04 14:55:00,81.47,81.47,81.43,81.45,11408.0,72.9262,72.9262,72.8904,72.9083,11408.0
2018-05-04 15:00:00,81.45,81.56,81.44,81.54,15162.0,72.9083,73.0068,72.8994,72.9889,15162.0
2018-05-04 15:05:00,81.53,81.56,81.42,81.49,10785.0,72.9799,73.0068,72.8815,72.9441,10785.0
2018-05-04 15:10:00,81.48,81.5,81.38,81.49,9940.0,72.9352,72.9531,72.8457,72.9441,9940.0
2018-05-04 15:15:00,81.49,81.49,81.42,81.45,15506.0,72.9441,72.9441,72.8815,72.9083,15506.0
2018-05-04 15:20:00,81.45,81.48,81.39,81.46,9727.0,72.9083,72.9352,72.8546,72.9173,9727.0
2018-05-04 15:25:00,81.47,81.5,81.37,81.48,16424.0,72.9262,72.9531,72.8367,72.9352,16424.0
2018-05-04 15:30:00,81.48,81.49,81.37,81.42,17076.0,72.9352,72.9441,72.8367,72.8815,17076.0
2018-05-04 15:35:00,81.42,81.42,81.31,81.33,20293.0,72.8815,72.8815,72.783,72.8009,20293.0
2018-05-04 15:40:00,81.31,81.35,81.27,81.29,25993.0,72.783,72.8188,72.7472,72.7651,25993.0
2018-05-04 15:45:00,81.29,81.3,81.19,81.22,46824.0,72.7651,72.774,72.6756,72.7024,46824.0
2018-05-04 15:50:00,81.21,81.21,81.05,81.07,45517.0,72.6935,72.6935,72.5503,72.5682,45517.0
2018-05-04 15:55:00,81.07,81.15,81.04,81.14,94003.0,72.5682,72.6398,72.5413,72.6308,94003.0
2018-05-07 09:30:00,81.16,81.26,81.09,81.26,10573.0,72.6487,72.7382,72.5861,72.7382,10573.0
2018-05-07 09:35:00,81.1,81.3,80.96,81.3,5734.0,72.595,72.774,72.4697,72.774,5734.0
2018-05-07 09:40:00,81.3,81.3,81.07,81.22,3840.0,72.774,72.774,72.5682,72.7024,3840.0
2018-05-07 09:45:00,81.3,81.39,81.28,81.31,3200.0,72.774,72.8546,72.7561,72.783,3200.0
2018-05-07 09:50:00,81.33,81.46,81.33,81.36,3650.0,72.8009,72.9173,72.8009,72.8278,3650.0
2018-05-07 09:55:00,81.4,81.5,81.4,81.48,4628.0,72.8636,72.9531,72.8636,72.9352,4628.0
2018-05-07 10:00:00,81.5,81.59,81.41,81.49,6985.0,72.9531,73.0336,72.8725,72.9441,6985.0
2018-05-07 10:05:00,81.54,81.55,81.45,81.5,2680.0,72.9889,72.9978,72.9083,72.9531,2680.0
2018-05-07 10:10:00,81.48,81.48,81.37,81.38,3303.0,72.9352,72.9352,72.8367,72.8457,3303.0
2018-05-07 10:15:00,81.41,81.47,81.35,81.4,4250.0,72.8725,72.9262,72.8188,72.8636,4250.0
2018-05-07 10:20:00,81.38,81.48,81.35,81.37,4681.0,72.8457,72.9352,72.8188,72.8367,4681.0
2018-05-07 10:25:00,81.38,81.45,81.32,81.34,12374.0,72.8457,72.9083,72.7919,72.8098,12374.0
2018-05-07 10:30:00,81.34,81.37,81.23,81.31,2850.0,72.8098,72.8367,72.7114,72.783,2850.0
2018-05-07 10:35:00,81.33,81.37,81.22,81.31,5113.0,72.8009,72.8367,72.7024,72.783,5113.0
2018-05-07 10:40:00,81.35,81.38,81.23,81.37,7354.0,72.8188,72.8457,72.7114,72.8367,7354.0
2018-05-07 10:45:00,81.36,81.43,81.33,81.41,6300.0,72.8278,72.8904,72.8009,72.8725,6300.0
2018-05-07 10:50:00,81.39,81.39,81.27,81.34,3400.0,72.8546,72.8546,72.7472,72.8098,3400.0
2018-05-07 10:55:00,81.36,81.45,81.36,81.45,2025.0,72.8278,72.9083,72.8278,72.9083,2025.0
2018-05-07 11:00:00,81.46,81.46,81.24,81.25,12512.0,72.9173,72.9173,72.7203,72.7293,12512.0
2018-05-07 11:05:00,81.24,81.28,81.13,81.2,11019.0,72.7203,72.7561,72.6219,72.6845,11019.0
2018-05-07 11:10:00,81.22,81.3,81.21,81.26,1891.0,72.7024,72.774,72.6935,72.7382,1891.0
2018-05-07 11:15:00,81.3,81.3,81.22,81.24,8584.0,72.774,72.774,72.7024,72.7203,8584.0
2018-05-07 11:20:00,81.25,81.33,81.21,81.29,13422.0,72.7293,72.8009,72.6935,72.7651,13422.0
2018-05-07 11:25:00,81.31,81.33,81.24,81.28,7105.0,72.783,72.8009,72.7203,72.7561,7105.0
2018-05-07 11:30:00,81.3,81.3,81.17,81.17,9770.0,72.774,72.774,72.6577,72.6577,9770.0
2018-05-07 11:35:00,81.15,81.28,81.1,81.18,6904.0,72.6398,72.7561,72.595,72.6666,6904.0
2018-05-07 11:40:00,81.19,81.33,81.19,81.22,3650.0,72.6756,72.8009,72.6756,72.7024,3650.0
2018-05-07 11:45:00,81.24,81.26,81.19,81.23,2800.0,72.7203,72.7382,72.6756,72.7114,2800.0
2018-05-07 11:50:00,81.27,81.36,81.22,81.36,3787.0,72.7472,72.8278,72.7024,72.8278,3787.0
2018-05-07 11:55:00,81.34,81.39,81.29,81.39,5069.0,72.8098,72.8546,72.7651,72.8546,5069.0
2018-05-07 12:00:00,81.39,81.42,81.33,81.33,3292.0,72.8546,72.8815,72.8009,72.8009,3292.0
2018-05-07 12:05:00,81.33,81.33,81.26,81.29,2220.0,72.8009,72.8009,72.7382,72.7651,2220.0
2018-05-07 12:10:00,81.3,81.36,81.3,81.34,4047.0,72.774,72.8278,72.774,72.8098,4047.0
2018-05-07 12:15:00,81.36,81.45,81.32,81.41,4639.0,72.8278,72.9083,72.7919,72.8725,4639.0
2018-05-07 12:20:00,81.43,81.45,81.34,81.38,2120.0,72.8904,72.9083,72.8098,72.8457,2120.0
2018-05-07 12:25:00,81.39,81.46,81.39,81.41,2500.0,72.8546,72.9173,72.8546,72.8725,2500.0
2018-05-07 12:30:00,81.43,81.43,81.31,81.31,4639.0,72.8904,72.8904,72.783,72.783,4639.0
2018-05-07 12:35:00,81.33,81.42,81.32,81.37,3779.0,72.8009,72.8815,72.7919,72.8367,3779.0
2018-05-07 12:40:00,81.36,81.41,81.35,81.36,3428.0,72.8278,72.8725,72.8188,72.8278,3428.0
2018-05-07 12:45:00,81.38,81.38,81.28,81.33,2601.0,72.8457,72.8457,72.7561,72.8009,2601.0
2018-05-07 12:50:00,81.32,81.38,81.32,81.37,2100.0,72.7919,72.8457,72.7919,72.8367,2100.0
2018-05-07 12:55:00,81.38,81.4,81.32,81.39,4074.0,72.8457,72.8636,72.7919,72.8546,4074.0
2018-05-07 13:00:00,81.41,81.43,81.34,81.38,3000.0,72.8725,72.8904,72.8098,72.8457,3000.0
2018-05-07 13:05:00,81.4,81.46,81.26,81.38,8070.0,72.8636,72.9173,72.7382,72.8457,8070.0
2018-05-07 13:10:00,81.4,81.44,81.38,81.44,3967.0,72.8636,72.8994,72.8457,72.8994,3967.0
2018-05-07 13:15:00,81.42,81.48,81.38,81.48,7618.0,72.8815,72.9352,72.8457,72.9352,7618.0
2018-05-07 13:20:00,81.49,81.5,81.44,81.45,2900.0,72.9441,72.9531,72.8994,72.9083,2900.0
2018-05-07 13:25:00,81.46,81.48,81.44,81.47,2298.0,72.9173,72.9352,72.8994,72.9262,2298.0
2018-05-07 13:30:00,81.45,81.47,81.4,81.45,3316.0,72.9083,72.9262,72.8636,72.9083,3316.0
2018-05-07 13:35:00,81.46,81.51,81.46,81.47,2950.0,72.9173,72.962,72.9173,72.9262,2950.0
2018-05-07 13:40:00,81.47,81.5,81.45,81.49,2512.0,72.9262,72.9531,72.9083,72.9441,2512.0
2018-05-07 13:45:00,81.47,81.5,81.44,81.44,3706.0,72.9262,72.9531,72.8994,72.8994,3706.0
2018-05-07 13:50:00,81.45,81.51,81.44,81.47,3704.0,72.9083,72.962,72.8994,72.9262,3704.0
2018-05-07 13:55:00,81.46,81.49,81.45,81.45,2605.0,72.9173,72.9441,72.9083,72.9083,2605.0
2018-05-07 14:00:00,81.47,81.5,81.46,81.5,3315.0,72.9262,72.9531,72.9173,72.9531,3315.0
2018-05-07 14:05:00,81.49,81.49,81.44,81.44,2222.0,72.9441,72.9441,72.8994,72.8994,2222.0
2018-05-07 14:10:00,81.45,81.51,81.45,81.48,6585.0,72.9083,72.962,72.9083,72.9352,6585.0
2018-05-07 14:15:00,81.47,81.54,81.47,81.51,3357.0,72.9262,72.9889,72.9262,72.962,3357.0
2018-05-07 14:20:00,81.52,81.54,81.5,81.51,4516.0,72.971,72.9889,72.9531,72.962,4516.0
2018-05-07 14:25:00,81.49,81.51,81.42,81.49,4361.0,72.9441,72.962,72.8815,72.9441,4361.0
2018-05-07 14:30:00,81.49,81.54,81.45,81.51,5526.0,72.9441,72.9889,72.9083,72.962,5526.0
2018-05-07 14:35:00,81.51,81.54,81.43,81.43,5793.0,72.962,72.9889,72.8904,72.8904,5793.0
2018-05-07 14:40:00,81.44,81.46,81.33,81.33,5911.0,72.8994,72.9173,72.8009,72.8009,5911.0
2018-05-07 14:45:00,81.33,81.43,81.31,81.4,4721.0,72.8009,72.8904,72.783,72.8636,4721.0
2018-05-07 14:50:00,81.41,81.42,81.28,81.32,5548.0,72.8725,72.8815,72.7561,72.7919,5548.0
2018-05-07 14:55:00,81.35,81.37,81.29,81.32,5886.0,72.8188,72.8367,72.7651,72.7919,5886.0
2018-05-07 15:00:00,81.32,81.4,81.32,81.4,7942.0,72.7919,72.8636,72.7919,72.8636,7942.0
2018-05-07 15:05:00,81.4,81.47,81.39,81.42,4952.0,72.8636,72.9262,72.8546,72.8815,4952.0
2018-05-07 15:10:00,81.43,81.43,81.2,81.2,8456.0,72.8904,72.8904,72.6845,72.6845,8456.0
2018-05-07 15:15:00,81.2,81.26,81.16,81.22,10834.0,72.6845,72.7382,72.6487,72.7024,10834.0
2018-05-07 15:20:00,81.22,81.24,81.13,81.21,8996.0,72.7024,72.7203,72.6219,72.6935,8996.0
2018-05-07 15:25:00,81.21,81.22,81.16,81.21,9941.0,72.6935,72.7024,72.6487,72.6935,9941.0
2018-05-07 15:30:00,81.21,81.31,81.21,81.31,10623.0,72.6935,72.783,72.6935,72.783,10623.0
2018-05-07 15:35:00,81.29,81.32,81.27,81.27,11647.0,72.7651,72.7919,72.7472,72.7472,11647.0
2018-05-07 15:40:00,81.28,81.29,81.22,81.23,16388.0,72.7561,72.7651,72.7024,72.7114,16388.0
2018-05-07 15:45:00,81.22,81.29,81.16,81.24,23315.0,72.7024,72.7651,72.6487,72.7203,23315.0
2018-05-07 15:50:00,81.25,81.25,81.13,81.2,29600.0,72.7293,72.7293,72.6219,72.6845,29600.0
2018-05-07 15:55:00,81.2,81.25,81.18,81.25,57054.0,72.6845,72.7293,72.6666,72.7293,57054.0
2018-05-08 09:30:00,80.95,81.24,80.85,80.9,18656.0,72.4607,72.7203,72.3712,72.416,18656.0
2018-05-08 09:35:00,80.99,81.03,80.78,81.03,9303.0,72.4966,72.5324,72.3086,72.5324,9303.0
2018-05-08 09:40:00,81.0,81.05,80.92,80.97,14948.0,72.5055,72.5503,72.4339,72.4786,14948.0
2018-05-08 09:45:00,81.03,81.07,80.9,80.93,8000.0,72.5324,72.5682,72.416,72.4428,8000.0
2018-05-08 09:50:00,80.94,80.98,80.87,80.88,6900.0,72.4518,72.4876,72.3891,72.3981,6900.0
2018-05-08 09:55:00,80.87,80.88,80.78,80.88,6172.0,72.3891,72.3981,72.3086,72.3981,6172.0
2018-05-08 10:00:00,80.87,80.93,80.78,80.78,8882.0,72.3891,72.4428,72.3086,72.3086,8882.0
2018-05-08 10:05:00,80.78,80.85,80.73,80.8,7678.0,72.3086,72.3712,72.2638,72.3265,7678.0
2018-05-08 10:10:00,80.79,80.84,80.66,80.66,5000.0,72.3175,72.3623,72.2012,72.2012,5000.0
2018-05-08 10:15:00,80.63,80.69,80.59,80.63,12197.0,72.1743,72.228,72.1385,72.1743,12197.0
2018-05-08 10:20:00,80.61,80.72,80.59,80.66,6645.0,72.1564,72.2549,72.1385,72.2012,6645.0
2018-05-08 10:25:00,80.66,80.73,80.65,80.71,8423.0,72.2012,72.2638,72.1922,72.2459,8423.0
2018-05-08 10:30:00,80.72,80.84,80.72,80.83,3636.0,72.2549,72.3623,72.2549,72.3533,3636.0
2018-05-08 10:35:00,80.84,80.92,80.84,80.9,4300.0,72.3623,72.4339,72.3623,72.416,4300.0
2018-05-08 10:40:00,80.9,80.97,80.9,80.93,6600.0,72.416,72.4786,72.416,72.4428,6600.0
2018-05-08 10:45:00,80.93,81.0,80.93,80.99,6205.0,72.4428,72.5055,72.4428,72.4966,6205.0
2018-05-08 10:50:00,80.99,81.03,80.94,81.03,9674.0,72.4966,72.5324,72.4518,72.5324,9674.0
2018-05-08 10:55:00,81.02,81.07,80.93,80.96,4398.0,72.5234,72.5682,72.4428,72.4697,4398.0
2018-05-08 11:00:00,80.92,80.99,80.91,80.96,5479.0,72.4339,72.4966,72.4249,72.4697,5479.0
2018-05-08 11:05:00,80.97,80.99,80.92,80.97,7290.0,72.4786,72.4966,72.4339,72.4786,7290.0
2018-05-08 11:10:00,80.96,81.15,80.96,81.09,56642.0,72.4697,72.6398,72.4697,72.5861,56642.0
2018-05-08 11:15:00,81.1,81.22,81.09,81.17,8614.0,72.595,72.7024,72.5861,72.6577,8614.0
2018-05-08 11:20:00,81.15,81.29,81.15,81.17,5483.0,72.6398,72.7651,72.6398,72.6577,5483.0
2018-05-08 11:25:00,81.2,81.24,81.15,81.22,5216.0,72.6845,72.7203,72.6398,72.7024,5216.0
2018-05-08 11:30:00,81.2,81.25,81.19,81.21,6796.0,72.6845,72.7293,72.6756,72.6935,6796.0
2018-05-08 11:35:00,81.25,81.26,81.11,81.13,6332.0,72.7293,72.7382,72.604,72.6219,6332.0
2018-05-08 11:40:00,81.1,81.21,81.1,81.12,10259.0,72.595,72.6935,72.595,72.6129,10259.0
2018-05-08 11:45:00,81.14,81.18,81.07,81.07,6600.0,72.6308,72.6666,72.5682,72.5682,6600.0
2018-05-08 11:50:00,81.08,81.18,81.06,81.16,7669.0,72.5771,72.6666,72.5592,72.6487,7669.0
2018-05-08 11:55:00,81.12,81.13,81.01,81.03,4733.0,72.6129,72.6219,72.5145,72.5324,4733.0
2018-05-08 12:00:00,80.98,81.09,80.98,81.09,9563.0,72.4876,72.5861,72.4876,72.5861,9563.0
2018-05-08 12:05:00,81.08,81.11,81.02,81.08,52800.0,72.5771,72.604,72.5234,72.5771,52800.0
2018-05-08 12:10:00,81.07,81.11,81.05,81.11,2805.0,72.5682,72.604,72.5503,72.604,2805.0
2018-05-08 12:15:00,81.11,81.17,81.08,81.11,9606.0,72.604,72.6577,72.5771,72.604,9606.0
2018-05-08 12:20:00,81.13,81.13,81.08,81.1,5200.0,72.6219,72.6219,72.5771,72.595,5200.0
2018-05-08 12:25:00,81.12,81.15,81.08,81.14,9612.0,72.6129,72.6398,72.5771,72.6308,9612.0
2018-05-08 12:30:00,81.14,81.27,81.14,81.24,8380.0,72.6308,72.7472,72.6308,72.7203,8380.0
2018-05-08 12:35:00,81.22,81.29,81.2,81.25,5097.0,72.7024,72.7651,72.6845,72.7293,5097.0
2018-05-08 12:40:00,81.25,81.33,81.25,81.33,48752.0,72.7293,72.8009,72.7293,72.8009,48752.0
2018-05-08 12:45:00,81.32,81.32,81.28,81.29,5427.0,72.7919,72.7919,72.7561,72.7651,5427.0
2018-05-08 12:50:00,81.27,81.29,81.19,81.24,8490.0,72.7472,72.7651,72.6756,72.7203,8490.0
2018-05-08 12:55:00,81.23,81.27,81.12,81.24,6798.0,72.7114,72.7472,72.6129,72.7203,6798.0
2018-05-08 13:00:00,81.22,81.32,81.21,81.31,5526.0,72.7024,72.7919,72.6935,72.783,5526.0
2018-05-08 13:05:00,81.32,81.33,81.29,81.29,2848.0,72.7919,72.8009,72.7651,72.7651,2848.0
2018-05-08 13:10:00,81.29,81.35,81.26,81.31,7937.0,72.7651,72.8188,72.7382,72.783,7937.0
2018-05-08 13:15:00,81.31,81.36,81.29,81.33,4982.0,72.783,72.8278,72.7651,72.8009,4982.0
2018-05-08 13:20:00,81.33,81.34,81.29,81.3,4447.0,72.8009,72.8098,72.7651,72.774,4447.0
2018-05-08 13:25:00,81.31,81.44,81.29,81.41,6621.0,72.783,72.8994,72.7651,72.8725,6621.0
2018-05-08 13:30:00,81.43,81.44,81.38,81.39,3443.0,72.8904,72.8994,72.8457,72.8546,3443.0
2018-05-08 13:35:00,81.39,81.4,81.26,81.26,7545.0,72.8546,72.8636,72.7382,72.7382,7545.0
2018-05-08 13:40:00,81.28,81.29,81.24,81.27,7883.0,72.7561,72.7651,72.7203,72.7472,7883.0
2018-05-08 13:45:00,81.29,81.38,81.28,81.37,3900.0,72.7651,72.8457,72.7561,72.8367,3900.0
2018-05-08 13:50:00,81.37,81.39,81.34,81.34,4260.0,72.8367,72.8546,72.8098,72.8098,4260.0
2018-05-08 13:55:00,81.34,81.34,81.2,81.22,5795.0,72.8098,72.8098,72.6845,72.7024,5795.0
2018-05-08 14:00:00,81.23,81.28,81.2,81.28,9688.0,72.7114,72.7561,72.6845,72.7561,9688.0
2018-05-08 14:05:00,81.25,81.25,81.19,81.21,8843.0,72.7293,72.7293,72.6756,72.6935,8843.0
2018-05-08 14:10:00,81.19,81.22,81.06,81.11,14144.0,72.6756,72.7024,72.5592,72.604,14144.0
2018-05-08 14:15:00,81.13,81.17,81.05,81.14,7214.0,72.6219,72.6577,72.5503,72.6308,7214.0
2018-05-08 14:20:00,81.14,81.28,81.09,81.22,9736.0,72.6308,72.7561,72.5861,72.7024,9736.0
2018-05-08 14:25:00,81.24,81.31,81.15,81.17,9761.0,72.7203,72.783,72.6398,72.6577,9761.0
2018-05-08 14:30:00,81.2,81.22,81.05,81.2,9455.0,72.6845,72.7024,72.5503,72.6845,9455.0
2018-05-08 14:35:00,81.19,81.21,81.04,81.06,6997.0,72.6756,72.6935,72.5413,72.5592,6997.0
2018-05-08 14:40:00,81.04,81.05,80.91,80.98,12608.0,72.5413,72.5503,72.4249,72.4876,12608.0
2018-05-08 14:45:00,80.96,81.02,80.96,81.0,6920.0,72.4697,72.5234,72.4697,72.5055,6920.0
2018-05-08 14:50:00,81.02,81.09,80.97,81.06,10700.0,72.5234,72.5861,72.4786,72.5592,10700.0
2018-05-08 14:55:00,81.06,81.09,80.95,80.96,11524.0,72.5592,72.5861,72.4607,72.4697,11524.0
2018-05-08 15:00:00,80.96,81.05,80.86,81.05,10494.0,72.4697,72.5503,72.3802,72.5503,10494.0
2018-05-08 15:05:00,81.05,81.09,81.01,81.06,10468.0,72.5503,72.5861,72.5145,72.5592,10468.0
2018-05-08 15:10:00,81.03,81.14,81.01,81.12,10261.0,72.5324,72.6308,72.5145,72.6129,10261.0
2018-05-08 15:15:00,81.11,81.11,81.02,81.04,10857.0,72.604,72.604,72.5234,72.5413,10857.0
2018-05-08 15:20:00,81.04,81.08,81.03,81.03,9932.0,72.5413,72.5771,72.5324,72.5324,9932.0
2018-05-08 15:25:00,81.04,81.1,81.02,81.08,12244.0,72.5413,72.595,72.5234,72.5771,12244.0
2018-05-08 15:30:00,81.08,81.14,81.05,81.11,14275.0,72.5771,72.6308,72.5503,72.604,14275.0
2018-05-08 15:35:00,81.11,81.15,81.1,81.13,16688.0,72.604,72.6398,72.595,72.6219,16688.0
2018-05-08 15:40:00,81.12,81.14,81.08,81.09,19508.0,72.6129,72.6308,72.5771,72.5861,19508.0
2018-05-08 15:45:00,81.08,81.09,81.04,81.05,22175.0,72.5771,72.5861,72.5413,72.5503,22175.0
2018-05-08 15:50:00,81.05,81.17,81.05,81.11,26879.0,72.5503,72.6577,72.5503,72.604,26879.0
2018-05-08 15:55:00,81.12,81.19,81.11,81.16,94271.0,72.6129,72.6756,72.604,72.6487,94271.0
2018-05-09 09:30:00,81.75,81.75,81.37,81.67,15100.0,73.1769,73.1769,72.8367,73.1052,15100.0
2018-05-09 09:35:00,81.66,81.69,81.14,81.21,8904.0,73.0963,73.1231,72.6308,72.6935,8904.0
2018-05-09 09:40:00,81.21,81.37,81.21,81.37,3625.0,72.6935,72.8367,72.6935,72.8367,3625.0
2018-05-09 09:45:00,81.33,81.39,81.17,81.27,5202.0,72.8009,72.8546,72.6577,72.7472,5202.0
2018-05-09 09:50:00,81.24,81.31,81.22,81.22,3400.0,72.7203,72.783,72.7024,72.7024,3400.0
2018-05-09 09:55:00,81.26,81.27,81.02,81.02,5695.0,72.7382,72.7472,72.5234,72.5234,5695.0
2018-05-09 10:00:00,81.04,81.22,81.04,81.12,8946.0,72.5413,72.7024,72.5413,72.6129,8946.0
2018-05-09 10:05:00,81.09,81.14,81.07,81.07,7025.0,72.5861,72.6308,72.5682,72.5682,7025.0
2018-05-09 10:10:00,81.06,81.16,81.01,81.16,5647.0,72.5592,72.6487,72.5145,72.6487,5647.0
2018-05-09 10:15:00,81.15,81.19,81.13,81.13,3911.0,72.6398,72.6756,72.6219,72.6219,3911.0
2018-05-09 10:20:00,81.11,81.19,81.07,81.09,10937.0,72.604,72.6756,72.5682,72.5861,10937.0
2018-05-09 10:25:00,81.08,81.11,80.89,80.92,26477.0,72.5771,72.604,72.407,72.4339,26477.0
2018-05-09 10:30:00,80.92,81.01,80.91,80.93,14939.0,72.4339,72.5145,72.4249,72.4428,14939.0
2018-05-09 10:35:00,80.95,81.06,80.94,81.03,8897.0,72.4607,72.5592,72.4518,72.5324,8897.0
2018-05-09 10:40:00,81.02,81.03,80.98,80.98,10354.0,72.5234,72.5324,72.4876,72.4876,10354.0
2018-05-09 10:45:00,80.99,81.03,80.95,81.01,11157.0,72.4966,72.5324,72.4607,72.5145,11157.0
2018-05-09 10:50:00,80.99,80.99,80.75,80.76,11286.0,72.4966,72.4966,72.2817,72.2907,11286.0
2018-05-09 10:55:00,80.78,80.88,80.77,80.79,6834.0,72.3086,72.3981,72.2996,72.3175,6834.0
2018-05-09 11:00:00,80.82,80.85,80.78,80.78,6703.0,72.3444,72.3712,72.3086,72.3086,6703.0
2018-05-09 11:05:00,80.79,80.8,80.74,80.8,5541.0,72.3175,72.3265,72.2728,72.3265,5541.0
2018-05-09 11:10:00,80.81,80.93,80.81,80.92,9995.0,72.3354,72.4428,72.3354,72.4339,9995.0
2018-05-09 11:15:00,80.91,80.91,80.86,80.88,5985.0,72.4249,72.4249,72.3802,72.3981,5985.0
2018-05-09 11:20:00,80.87,80.93,80.87,80.93,3637.0,72.3891,72.4428,72.3891,72.4428,3637.0
2018-05-09 11:25:00,80.88,80.94,80.85,80.88,4700.0,72.3981,72.4518,72.3712,72.3981,4700.0
2018-05-09 11:30:00,80.88,80.93,80.87,80.91,6430.0,72.3981,72.4428,72.3891,72.4249,6430.0
2018-05-09 11:35:00,80.9,80.95,80.89,80.9,4030.0,72.416,72.4607,72.407,72.416,4030.0
2018-05-09 11:40:00,80.9,80.92,80.84,80.91,5988.0,72.416,72.4339,72.3623,72.4249,5988.0
2018-05-09 11:45:00,80.91,80.91,80.81,80.9,6973.0,72.4249,72.4249,72.3354,72.416,6973.0
2018-05-09 11:50:00,80.88,80.9,80.82,80.86,7079.0,72.3981,72.416,72.3444,72.3802,7079.0
2018-05-09 11:55:00,80.87,80.89,80.83,80.86,9912.0,72.3891,72.407,72.3533,72.3802,9912.0
2018-05-09 12:00:00,80.87,80.96,80.85,80.87,5756.0,72.3891,72.4697,72.3712,72.3891,5756.0
2018-05-09 12:05:00,80.88,80.9,80.83,80.84,4826.0,72.3981,72.416,72.3533,72.3623,4826.0
2018-05-09 12:10:00,80.83,80.89,80.83,80.87,6527.0,72.3533,72.407,72.3533,72.3891,6527.0
2018-05-09 12:15:00,80.86,80.92,80.86,80.92,8245.0,72.3802,72.4339,72.3802,72.4339,8245.0
2018-05-09 12:20:00,80.92,81.07,80.91,81.01,8070.0,72.4339,72.5682,72.4249,72.5145,8070.0
2018-05-09 12:25:00,81.02,81.11,81.02,81.07,8417.0,72.5234,72.604,72.5234,72.5682,8417.0
2018-05-09 12:30:00,81.07,81.13,81.07,81.13,4486.0,72.5682,72.6219,72.5682,72.6219,4486.0
2018-05-09 12:35:00,81.12,81.13,81.07,81.12,4102.0,72.6129,72.6219,72.5682,72.6129,4102.0
2018-05-09 12:40:00,81.12,81.19,81.1,81.17,8486.0,72.6129,72.6756,72.595,72.6577,8486.0
2018-05-09 12:45:00,81.18,81.28,81.18,81.27,7846.0,72.6666,72.7561,72.6666,72.7472,7846.0
2018-05-09 12:50:00,81.25,81.25,81.19,81.21,4543.0,72.7293,72.7293,72.6756,72.6935,4543.0
2018-05-09 12:55:00,81.22,81.27,81.09,81.09,25694.0,72.7024,72.7472,72.5861,72.5861,25694.0
2018-05-09 13:00:00,81.11,81.18,81.09,81.16,11167.0,72.604,72.6666,72.5861,72.6487,11167.0
2018-05-09 13:05:00,81.14,81.17,81.1,81.17,8026.0,72.6308,72.6577,72.595,72.6577,8026.0
2018-05-09 13:10:00,81.17,81.2,81.13,81.16,5186.0,72.6577,72.6845,72.6219,72.6487,5186.0
2018-05-09 13:15:00,81.17,81.22,81.13,81.18,8402.0,72.6577,72.7024,72.6219,72.6666,8402.0
2018-05-09 13:20:00,81.2,81.33,81.17,81.26,11328.0,72.6845,72.8009,72.6577,72.7382,11328.0
2018-05-09 13:25:00,81.25,81.32,81.19,81.3,6582.0,72.7293,72.7919,72.6756,72.774,6582.0
2018-05-09 13:30:00,81.32,81.37,81.31,81.36,4875.0,72.7919,72.8367,72.783,72.8278,4875.0
2018-05-09 13:35:00,81.38,81.39,81.31,81.35,8503.0,72.8457,72.8546,72.783,72.8188,8503.0
2018-05-09 13:40:00,81.36,81.36,81.29,81.31,6908.0,72.8278,72.8278,72.7651,72.783,6908.0
2018-05-09 13:45:00,81.31,81.42,81.31,81.4,5072.0,72.783,72.8815,72.783,72.8636,5072.0
2018-05-09 13:50:00,81.41,81.43,81.4,81.43,5544.0,72.8725,72.8904,72.8636,72.8904,5544.0
2018-05-09 13:55:00,81.42,81.43,81.33,81.37,6527.0,72.8815,72.8904,72.8009,72.8367,6527.0
2018-05-09 14:00:00,81.38,81.39,81.32,81.36,6796.0,72.8457,72.8546,72.7919,72.8278,6796.0
2018-05-09 14:05:00,81.36,81.38,81.32,81.36,6185.0,72.8278,72.8457,72.7919,72.8278,6185.0
2018-05-09 14:10:00,81.39,81.47,81.39,81.42,9288.0,72.8546,72.9262,72.8546,72.8815,9288.0
2018-05-09 14:15:00,81.42,81.42,81.33,81.33,6703.0,72.8815,72.8815,72.8009,72.8009,6703.0
2018-05-09 14:20:00,81.31,81.31,81.2,81.25,9713.0,72.783,72.783,72.6845,72.7293,9713.0
2018-05-09 14:25:00,81.24,81.29,81.17,81.25,11783.0,72.7203,72.7651,72.6577,72.7293,11783.0
2018-05-09 14:30:00,81.27,81.29,81.24,81.29,13676.0,72.7472,72.7651,72.7203,72.7651,13676.0
2018-05-09 14:35:00,81.31,81.33,81.23,81.23,8777.0,72.783,72.8009,72.7114,72.7114,8777.0
2018-05-09 14:40:00,81.24,81.31,81.24,81.26,8537.0,72.7203,72.783,72.7203,72.7382,8537.0
2018-05-09 14:45:00,81.26,81.3,81.25,81.28,8538.0,72.7382,72.774,72.7293,72.7561,8538.0
2018-05-09 14:50:00,81.29,81.33,81.2,81.2,10864.0,72.7651,72.8009,72.6845,72.6845,10864.0
2018-05-09 14:55:00,81.21,81.26,81.21,81.25,8405.0,72.6935,72.7382,72.6935,72.7293,8405.0
2018-05-09 15:00:00,81.25,81.26,81.2,81.21,8948.0,72.7293,72.7382,72.6845,72.6935,8948.0
2018-05-09 15:05:00,81.21,81.33,81.21,81.32,12392.0,72.6935,72.8009,72.6935,72.7919,12392.0
2018-05-09 15:10:00,81.31,81.32,81.17,81.17,8378.0,72.783,72.7919,72.6577,72.6577,8378.0
2018-05-09 15:15:00,81.18,81.2,81.11,81.11,14392.0,72.6666,72.6845,72.604,72.604,14392.0
2018-05-09 15:20:00,81.11,81.15,81.08,81.1,30295.0,72.604,72.6398,72.5771,72.595,30295.0
2018-05-09 15:25:00,81.09,81.1,81.01,81.04,20311.0,72.5861,72.595,72.5145,72.5413,20311.0
2018-05-09 15:30:00,81.05,81.11,81.01,81.02,18163.0,72.5503,72.604,72.5145,72.5234,18163.0
2018-05-09 15:35:00,81.01,81.04,81.01,81.03,28930.0,72.5145,72.5413,72.5145,72.5324,28930.0
2018-05-09 15:40:00,81.02,81.1,80.98,81.07,22835.0,72.5234,72.595,72.4876,72.5682,22835.0
2018-05-09 15:45:00,81.07,81.14,81.07,81.14,26073.0,72.5682,72.6308,72.5682,72.6308,26073.0
2018-05-09 15:50:00,81.15,81.18,81.14,81.16,26766.0,72.6398,72.6666,72.6308,72.6487,26766.0
2018-05-09 15:55:00,81.16,81.27,81.13,81.25,78424.0,72.6487,72.7472,72.6219,72.7293,78424.0
2018-05-10 09:30:00,81.76,81.88,81.2,81.2,18308.0,73.1858,73.2932,72.6845,72.6845,18308.0
2018-05-10 09:35:00,81.28,81.52,81.2,81.52,4461.0,72.7561,72.971,72.6845,72.971,4461.0
2018-05-10 09:40:00,81.51,81.63,81.46,81.54,6131.0,72.962,73.0694,72.9173,72.9889,6131.0
2018-05-10 09:45:00,81.57,81.75,81.53,81.7,9081.0,73.0157,73.1769,72.9799,73.1321,9081.0
2018-05-10 09:50:00,81.75,81.83,81.67,81.69,4851.0,73.1769,73.2485,73.1052,73.1231,4851.0
2018-05-10 09:55:00,81.7,81.72,81.65,81.65,3613.0,73.1321,73.15,73.0873,73.0873,3613.0
2018-05-10 10:00:00,81.65,81.79,81.64,81.67,6017.0,73.0873,73.2127,73.0784,73.1052,6017.0
2018-05-10 10:05:00,81.67,81.67,81.54,81.56,3865.0,73.1052,73.1052,72.9889,73.0068,3865.0
2018-05-10 10:10:00,81.54,81.55,81.49,81.5,3401.0,72.9889,72.9978,72.9441,72.9531,3401.0
2018-05-10 10:15:00,81.51,81.53,81.37,81.47,6254.0,72.962,72.9799,72.8367,72.9262,6254.0
2018-05-10 10:20:00,81.51,81.62,81.5,81.62,39712.0,72.962,73.0605,72.9531,73.0605,39712.0
2018-05-10 10:25:00,81.63,81.79,81.62,81.76,5388.0,73.0694,73.2127,73.0605,73.1858,5388.0
2018-05-10 10:30:00,81.75,81.77,81.67,81.72,30548.0,73.1769,73.1948,73.1052,73.15,30548.0
2018-05-10 10:35:00,81.72,81.84,81.72,81.76,5717.0,73.15,73.2574,73.15,73.1858,5717.0
2018-05-10 10:40:00,81.76,81.77,81.67,81.67,3560.0,73.1858,73.1948,73.1052,73.1052,3560.0
2018-05-10 10:45:00,81.68,81.73,81.65,81.72,11185.0,73.1142,73.1589,73.0873,73.15,11185.0
2018-05-10 10:50:00,81.7,81.71,81.62,81.65,14747.0,73.1321,73.141,73.0605,73.0873,14747.0
2018-05-10 10:55:00,81.7,81.8,81.67,81.78,8045.0,73.1321,73.2216,73.1052,73.2037,8045.0
2018-05-10 11:00:00,81.79,81.87,81.78,81.85,13375.0,73.2127,73.2843,73.2037,73.2664,13375.0
2018-05-10 11:05:00,81.82,81.85,81.78,81.84,6588.0,73.2395,73.2664,73.2037,73.2574,6588.0
2018-05-10 11:10:00,81.83,81.85,81.75,81.84,15983.0,73.2485,73.2664,73.1769,73.2574,15983.0
2018-05-10 11:15:00,81.84,81.88,81.77,81.77,48570.0,73.2574,73.2932,73.1948,73.1948,48570.0
2018-05-10 11:20:00,81.82,81.87,81.8,81.84,8734.0,73.2395,73.2843,73.2216,73.2574,8734.0
2018-05-10 11:25:00,81.87,81.87,81.82,81.82,10727.0,73.2843,73.2843,73.2395,73.2395,10727.0
2018-05-10 11:30:00,81.82,81.89,81.78,81.84,8893.0,73.2395,73.3022,73.2037,73.2574,8893.0
2018-05-10 11:35:00,81.82,81.86,81.81,81.83,7788.0,73.2395,73.2753,73.2306,73.2485,7788.0
2018-05-10 11:40:00,81.82,81.85,81.8,81.83,3320.0,73.2395,73.2664,73.2216,73.2485,3320.0
2018-05-10 11:45:00,81.81,81.86,81.79,81.79,5157.0,73.2306,73.2753,73.2127,73.2127,5157.0
2018-05-10 11:50:00,81.8,81.8,81.73,81.73,42210.0,73.2216,73.2216,73.1589,73.1589,42210.0
2018-05-10 11:55:00,81.73,81.78,81.71,81.73,12050.0,73.1589,73.2037,73.141,73.1589,12050.0
2018-05-10 12:00:00,81.72,81.73,81.68,81.69,4213.0,73.15,73.1589,73.1142,73.1231,4213.0
2018-05-10 12:05:00,81.67,81.68,81.63,81.68,5939.0,73.1052,73.1142,73.0694,73.1142,5939.0
2018-05-10 12:10:00,81.69,81.74,81.68,81.72,7310.0,73.1231,73.1679,73.1142,73.15,7310.0
2018-05-10 12:15:00,81.75,81.75,81.71,81.72,6772.0,73.1769,73.1769,73.141,73.15,6772.0
2018-05-10 12:20:00,81.72,81.74,81.7,81.7,6006.0,73.15,73.1679,73.1321,73.1321,6006.0
2018-05-10 12:25:00,81.7,81.8,81.7,81.76,23643.0,73.1321,73.2216,73.1321,73.1858,23643.0
2018-05-10 12:30:00,81.75,81.83,81.75,81.83,11908.0,73.1769,73.2485,73.1769,73.2485,11908.0
2018-05-10 12:35:00,81.82,81.86,81.81,81.83,16345.0,73.2395,73.2753,73.2306,73.2485,16345.0
2018-05-10 12:40:00,81.82,81.83,81.78,81.8,7614.0,73.2395,73.2485,73.2037,73.2216,7614.0
2018-05-10 12:45:00,81.81,81.85,81.8,81.81,5816.0,73.2306,73.2664,73.2216,73.2306,5816.0
2018-05-10 12:50:00,81.82,81.82,81.73,81.75,7852.0,73.2395,73.2395,73.1589,73.1769,7852.0
2018-05-10 12:55:00,81.75,81.78,81.74,81.76,11271.0,73.1769,73.2037,73.1679,73.1858,11271.0
2018-05-10 13:00:00,81.77,81.8,81.75,81.76,14731.0,73.1948,73.2216,73.1769,73.1858,14731.0
2018-05-10 13:05:00,81.78,81.82,81.77,81.78,10700.0,73.2037,73.2395,73.1948,73.2037,10700.0
2018-05-10 13:10:00,81.78,81.8,81.76,81.77,6743.0,73.2037,73.2216,73.1858,73.1948,6743.0
2018-05-10 13:15:00,81.76,81.78,81.75,81.77,7138.0,73.1858,73.2037,73.1769,73.1948,7138.0
2018-05-10 13:20:00,81.77,81.79,81.67,81.69,28626.0,73.1948,73.2127,73.1052,73.1231,28626.0
2018-05-10 13:25:00,81.7,81.71,81.66,81.67,11023.0,73.1321,73.141,73.0963,73.1052,11023.0
2018-05-10 13:30:00,81.67,81.72,81.64,81.65,10814.0,73.1052,73.15,73.0784,73.0873,10814.0
2018-05-10 13:35:00,81.65,81.69,81.59,81.64,21510.0,73.0873,73.1231,73.0336,73.0784,21510.0
2018-05-10 13:40:00,81.65,81.66,81.55,81.63,8965.0,73.0873,73.0963,72.9978,73.0694,8965.0
2018-05-10 13:45:00,81.62,81.64,81.58,81.59,16597.0,73.0605,73.0784,73.0247,73.0336,16597.0
2018-05-10 13:50:00,81.61,81.64,81.59,81.6,4093.0,73.0515,73.0784,73.0336,73.0426,4093.0
2018-05-10 13:55:00,81.59,81.63,81.57,81.59,11774.0,73.0336,73.0694,73.0157,73.0336,11774.0
2018-05-10 14:00:00,81.6,81.6,81.52,81.58,10395.0,73.0426,73.0426,72.971,73.0247,10395.0
2018-05-10 14:05:00,81.59,81.71,81.57,81.71,6675.0,73.0336,73.141,73.0157,73.141,6675.0
2018-05-10 14:10:00,81.73,81.79,81.72,81.73,7801.0,73.1589,73.2127,73.15,73.1589,7801.0
2018-05-10 14:15:00,81.73,81.73,81.63,81.67,15062.0,73.1589,73.1589,73.0694,73.1052,15062.0
2018-05-10 14:20:00,81.67,81.67,81.56,81.59,8793.0,73.1052,73.1052,73.0068,73.0336,8793.0
2018-05-10 14:25:00,81.59,81.7,81.58,81.67,8277.0,73.0336,73.1321,73.0247,73.1052,8277.0
2018-05-10 14:30:00,81.67,81.67,81.59,81.62,14141.0,73.1052,73.1052,73.0336,73.0605,14141.0
2018-05-10 14:35:00,81.61,81.61,81.5,81.52,7687.0,73.0515,73.0515,72.9531,72.971,7687.0
2018-05-10 14:40:00,81.52,81.69,81.5,81.66,7727.0,72.971,73.1231,72.9531,73.0963,7727.0
2018-05-10 14:45:00,81.66,81.7,81.63,81.65,32894.0,73.0963,73.1321,73.0694,73.0873,32894.0
2018-05-10 14:50:00,81.65,81.72,81.59,81.62,37339.0,73.0873,73.15,73.0336,73.0605,37339.0
2018-05-10 14:55:00,81.61,81.61,81.55,81.59,16972.0,73.0515,73.0515,72.9978,73.0336,16972.0
2018-05-10 15:00:00,81.59,81.7,81.56,81.58,14604.0,73.0336,73.1321,73.0068,73.0247,14604.0
2018-05-10 15:05:00,81.58,81.67,81.58,81.64,6743.0,73.0247,73.1052,73.0247,73.0784,6743.0
2018-05-10 15:10:00,81.63,81.69,81.59,81.67,9630.0,73.0694,73.1231,73.0336,73.1052,9630.0
2018-05-10 15:15:00,81.68,81.73,81.59,81.67,28540.0,73.1142,73.1589,73.0336,73.1052,28540.0
2018-05-10 15:20:00,81.67,81.72,81.67,81.69,6937.0,73.1052,73.15,73.1052,73.1231,6937.0
2018-05-10 15:25:00,81.69,81.7,81.62,81.68,13889.0,73.1231,73.1321,73.0605,73.1142,13889.0
2018-05-10 15:30:00,81.67,81.68,81.61,81.65,17676.0,73.1052,73.1142,73.0515,73.0873,17676.0
2018-05-10 15:35:00,81.66,81.72,81.66,81.68,18846.0,73.0963,73.15,73.0963,73.1142,18846.0
2018-05-10 15:40:00,81.68,81.74,81.67,81.7,17132.0,73.1142,73.1679,73.1052,73.1321,17132.0
2018-05-10 15:45:00,81.7,81.73,81.68,81.73,27912.0,73.1321,73.1589,73.1142,73.1589,27912.0
2018-05-10 15:50:00,81.73,81.8,81.73,81.73,40984.0,73.1589,73.2216,73.1589,73.1589,40984.0
2018-05-10 15:55:00,81.73,81.82,81.7,81.73,299503.0,73.1589,73.2395,73.1321,73.1589,299503.0
2018-05-11 09:30:00,81.66,81.93,81.49,81.83,15618.0,73.0963,73.338,72.9441,73.2485,15618.0
2018-05-11 09:35:00,81.88,81.91,81.77,81.79,3176.0,73.2932,73.3201,73.1948,73.2127,3176.0
2018-05-11 09:40:00,81.85,82.07,81.85,82.04,5094.0,73.2664,73.4633,73.2664,73.4364,5094.0
2018-05-11 09:45:00,82.08,82.16,82.01,82.02,9334.0,73.4722,73.5439,73.4096,73.4185,9334.0
2018-05-11 09:50:00,82.0,82.08,81.98,82.05,4961.0,73.4006,73.4722,73.3827,73.4454,4961.0
2018-05-11 09:55:00,82.03,82.06,81.97,82.06,3900.0,73.4275,73.4543,73.3738,73.4543,3900.0
2018-05-11 10:00:00,82.12,82.12,82.01,82.05,6470.0,73.508,73.508,73.4096,73.4454,6470.0
2018-05-11 10:05:00,82.07,82.13,82.02,82.07,9962.0,73.4633,73.517,73.4185,73.4633,9962.0
2018-05-11 10:10:00,82.11,82.12,82.06,82.07,5000.0,73.4991,73.508,73.4543,73.4633,5000.0
2018-05-11 10:15:00,82.07,82.1,82.04,82.04,6311.0,73.4633,73.4901,73.4364,73.4364,6311.0
2018-05-11 10:20:00,82.04,82.06,81.94,81.95,114813.0,73.4364,73.4543,73.3469,73.3559,114813.0
2018-05-11 10:25:00,81.96,81.99,81.89,81.99,21781.0,73.3648,73.3917,73.3022,73.3917,21781.0
2018-05-11 10:30:00,82.01,82.11,81.97,82.11,7652.0,73.4096,73.4991,73.3738,73.4991,7652.0
2018-05-11 10:35:00,82.09,82.18,82.09,82.14,5833.0,73.4812,73.5618,73.4812,73.526,5833.0
2018-05-11 10:40:00,82.14,82.15,82.07,82.09,28548.0,73.526,73.5349,73.4633,73.4812,28548.0
2018-05-11 10:45:00,82.1,82.15,82.07,82.14,9193.0,73.4901,73.5349,73.4633,73.526,9193.0
2018-05-11 10:50:00,82.15,82.16,82.09,82.09,8831.0,73.5349,73.5439,73.4812,73.4812,8831.0
2018-05-11 10:55:00,82.12,82.19,82.11,82.19,12731.0,73.508,73.5707,73.4991,73.5707,12731.0
2018-05-11 11:00:00,82.19,82.19,82.13,82.14,9796.0,73.5707,73.5707,73.517,73.526,9796.0
2018-05-11 11:05:00,82.14,82.14,81.99,81.99,10112.0,73.526,73.526,73.3917,73.3917,10112.0
2018-05-11 11:10:00,81.99,82.07,81.94,82.05,7847.0,73.3917,73.4633,73.3469,73.4454,7847.0
2018-05-11 11:15:00,82.08,82.08,81.96,81.98,5900.0,73.4722,73.4722,73.3648,73.3827,5900.0
2018-05-11 11:20:00,81.96,81.98,81.95,81.95,7049.0,73.3648,73.3827,73.3559,73.3559,7049.0
2018-05-11 11:25:00,81.94,81.94,81.87,81.88,7052.0,73.3469,73.3469,73.2843,73.2932,7052.0
2018-05-11 11:30:00,81.88,81.95,81.83,81.87,7930.0,73.2932,73.3559,73.2485,73.2843,7930.0
2018-05-11 11:35:00,81.84,81.85,81.78,81.83,5441.0,73.2574,73.2664,73.2037,73.2485,5441.0
2018-05-11 11:40:00,81.83,81.83,81.77,81.81,4868.0,73.2485,73.2485,73.1948,73.2306,4868.0
2018-05-11 11:45:00,81.8,81.81,81.73,81.74,3847.0,73.2216,73.2306,73.1589,73.1679,3847.0
2018-05-11 11:50:00,81.74,81.76,81.68,81.69,7259.0,73.1679,73.1858,73.1142,73.1231,7259.0
2018-05-11 11:55:00,81.69,81.71,81.67,81.68,12522.0,73.1231,73.141,73.1052,73.1142,12522.0
2018-05-11 12:00:00,81.69,81.78,81.68,81.72,7297.0,73.1231,73.2037,73.1142,73.15,7297.0
2018-05-11 12:05:00,81.72,81.75,81.7,81.7,8469.0,73.15,73.1769,73.1321,73.1321,8469.0
2018-05-11 12:10:00,81.69,81.69,81.59,81.59,5530.0,73.1231,73.1231,73.0336,73.0336,5530.0
2018-05-11 12:15:00,81.57,81.63,81.53,81.58,6202.0,73.0157,73.0694,72.9799,73.0247,6202.0
2018-05-11 12:20:00,81.63,81.63,81.59,81.6,2898.0,73.0694,73.0694,73.0336,73.0426,2898.0
2018-05-11 12:25:00,81.6,81.65,81.55,81.61,7049.0,73.0426,73.0873,72.9978,73.0515,7049.0
2018-05-11 12:30:00,81.62,81.66,81.6,81.63,7824.0,73.0605,73.0963,73.0426,73.0694,7824.0
2018-05-11 12:35:00,81.63,81.63,81.56,81.6,6719.0,73.0694,73.0694,73.0068,73.0426,6719.0
2018-05-11 12:40:00,81.6,81.62,81.58,81.6,7408.0,73.0426,73.0605,73.0247,73.0426,7408.0
2018-05-11 12:45:00,81.58,81.61,81.58,81.6,14799.0,73.0247,73.0515,73.0247,73.0426,14799.0
2018-05-11 12:50:00,81.61,81.63,81.58,81.6,9742.0,73.0515,73.0694,73.0247,73.0426,9742.0
2018-05-11 12:55:00,81.61,81.63,81.58,81.61,7904.0,73.0515,73.0694,73.0247,73.0515,7904.0
2018-05-11 13:00:00,81.62,81.67,81.61,81.62,6650.0,73.0605,73.1052,73.0515,73.0605,6650.0
2018-05-11 13:05:00,81.64,81.68,81.63,81.68,7307.0,73.0784,73.1142,73.0694,73.1142,7307.0
2018-05-11 13:10:00,81.69,81.7,81.61,81.61,8128.0,73.1231,73.1321,73.0515,73.0515,8128.0
2018-05-11 13:15:00,81.61,81.67,81.57,81.61,8314.0,73.0515,73.1052,73.0157,73.0515,8314.0
2018-05-11 13:20:00,81.62,81.69,81.62,81.66,2500.0,73.0605,73.1231,73.0605,73.0963,2500.0
2018-05-11 13:25:00,81.68,81.69,81.63,81.66,7646.0,73.1142,73.1231,73.0694,73.0963,7646.0
2018-05-11 13:30:00,81.66,81.66,81.58,81.62,4845.0,73.0963,73.0963,73.0247,73.0605,4845.0
2018-05-11 13:35:00,81.6,81.6,81.54,81.55,5023.0,73.0426,73.0426,72.9889,72.9978,5023.0
2018-05-11 13:40:00,81.55,81.56,81.51,81.53,6157.0,72.9978,73.0068,72.962,72.9799,6157.0
2018-05-11 13:45:00,81.52,81.56,81.5,81.52,11331.0,72.971,73.0068,72.9531,72.971,11331.0
2018-05-11 13:50:00,81.52,81.6,81.51,81.6,6232.0,72.971,73.0426,72.962,73.0426,6232.0
2018-05-11 13:55:00,81.59,81.59,81.53,81.54,9439.0,73.0336,73.0336,72.9799,72.9889,9439.0
2018-05-11 14:00:00,81.54,81.55,81.51,81.51,6091.0,72.9889,72.9978,72.962,72.962,6091.0
2018-05-11 14:05:00,81.52,81.57,81.51,81.51,7213.0,72.971,73.0157,72.962,72.962,7213.0
2018-05-11 14:10:00,81.51,81.54,81.46,81.48,14011.0,72.962,72.9889,72.9173,72.9352,14011.0
2018-05-11 14:15:00,81.49,81.6,81.48,81.58,13094.0,72.9441,73.0426,72.9352,73.0247,13094.0
2018-05-11 14:20:00,81.58,81.64,81.58,81.59,7092.0,73.0247,73.0784,73.0247,73.0336,7092.0
2018-05-11 14:25:00,81.61,81.61,81.58,81.58,6480.0,73.0515,73.0515,73.0247,73.0247,6480.0
2018-05-11 14:30:00,81.57,81.62,81.56,81.58,8493.0,73.0157,73.0605,73.0068,73.0247,8493.0
2018-05-11 14:35:00,81.57,81.6,81.54,81.59,5633.0,73.0157,73.0426,72.9889,73.0336,5633.0
2018-05-11 14:40:00,81.58,81.6,81.53,81.54,8703.0,73.0247,73.0426,72.9799,72.9889,8703.0
2018-05-11 14:45:00,81.53,81.58,81.51,81.56,5708.0,72.9799,73.0247,72.962,73.0068,5708.0
2018-05-11 14:50:00,81.55,81.55,81.51,81.55,7886.0,72.9978,72.9978,72.962,72.9978,7886.0
2018-05-11 14:55:00,81.55,81.62,81.51,81.62,10072.0,72.9978,73.0605,72.962,73.0605,10072.0
2018-05-11 15:00:00,81.62,81.67,81.61,81.63,7601.0,73.0605,73.1052,73.0515,73.0694,7601.0
2018-05-11 15:05:00,81.62,81.68,81.6,81.68,10213.0,73.0605,73.1142,73.0426,73.1142,10213.0
2018-05-11 15:10:00,81.65,81.68,81.64,81.65,6972.0,73.0873,73.1142,73.0784,73.0873,6972.0
2018-05-11 15:15:00,81.65,81.66,81.61,81.66,7711.0,73.0873,73.0963,73.0515,73.0963,7711.0
2018-05-11 15:20:00,81.65,81.66,81.58,81.61,14402.0,73.0873,73.0963,73.0247,73.0515,14402.0
2018-05-11 15:25:00,81.62,81.64,81.61,81.63,12999.0,73.0605,73.0784,73.0515,73.0694,12999.0
2018-05-11 15:30:00,81.63,81.63,81.6,81.6,11274.0,73.0694,73.0694,73.0426,73.0426,11274.0
2018-05-11 15:35:00,81.6,81.64,81.6,81.61,17479.0,73.0426,73.0784,73.0426,73.0515,17479.0
2018-05-11 15:40:00,81.6,81.61,81.52,81.52,19116.0,73.0426,73.0515,72.971,72.971,19116.0
2018-05-11 15:45:00,81.52,81.57,81.5,81.56,17968.0,72.971,73.0157,72.9531,73.0068,17968.0
2018-05-11 15:50:00,81.57,81.59,81.51,81.52,26947.0,73.0157,73.0336,72.962,72.971,26947.0
2018-05-11 15:55:00,81.51,81.62,81.5,81.54,147234.0,72.962,73.0605,72.9531,72.9889,147234.0
2018-05-14 09:30:00,81.72,81.89,81.71,81.89,13671.0,73.15,73.3022,73.141,73.3022,13671.0
2018-05-14 09:35:00,81.9,81.97,81.76,81.79,8676.0,73.3111,73.3738,73.1858,73.2127,8676.0
2018-05-14 09:40:00,81.77,81.85,81.75,81.83,8387.0,73.1948,73.2664,73.1769,73.2485,8387.0
2018-05-14 09:45:00,81.83,81.83,81.74,81.78,10851.0,73.2485,73.2485,73.1679,73.2037,10851.0
2018-05-14 09:50:00,81.77,81.9,81.75,81.9,4070.0,73.1948,73.3111,73.1769,73.3111,4070.0
2018-05-14 09:55:00,81.89,81.95,81.88,81.91,10813.0,73.3022,73.3559,73.2932,73.3201,10813.0
2018-05-14 10:00:00,81.9,81.94,81.86,81.87,7360.0,73.3111,73.3469,73.2753,73.2843,7360.0
2018-05-14 10:05:00,81.88,81.91,81.78,81.78,8047.0,73.2932,73.3201,73.2037,73.2037,8047.0
2018-05-14 10:10:00,81.78,81.87,81.74,81.86,7971.0,73.2037,73.2843,73.1679,73.2753,7971.0
2018-05-14 10:15:00,81.84,81.84,81.77,81.83,8373.0,73.2574,73.2574,73.1948,73.2485,8373.0
2018-05-14 10:20:00,81.83,81.83,81.81,81.82,2379.0,73.2485,73.2485,73.2306,73.2395,2379.0
2018-05-14 10:25:00,81.83,81.9,81.82,81.9,6106.0,73.2485,73.3111,73.2395,73.3111,6106.0
2018-05-14 10:30:00,81.91,81.97,81.88,81.97,7143.0,73.3201,73.3738,73.2932,73.3738,7143.0
2018-05-14 10:35:00,81.98,82.01,81.92,81.92,12140.0,73.3827,73.4096,73.329,73.329,12140.0
2018-05-14 10:40:00,81.92,81.93,81.87,81.87,6771.0,73.329,73.338,73.2843,73.2843,6771.0
2018-05-14 10:45:00,81.88,81.89,81.82,81.83,15275.0,73.2932,73.3022,73.2395,73.2485,15275.0
2018-05-14 10:50:00,81.83,81.83,81.71,81.72,8427.0,73.2485,73.2485,73.141,73.15,8427.0
2018-05-14 10:55:00,81.73,81.77,81.66,81.66,7743.0,73.1589,73.1948,73.0963,73.0963,7743.0
2018-05-14 11:00:00,81.66,81.69,81.65,81.68,12369.0,73.0963,73.1231,73.0873,73.1142,12369.0
2018-05-14 11:05:00,81.69,81.78,81.66,81.77,7465.0,73.1231,73.2037,73.0963,73.1948,7465.0
2018-05-14 11:10:00,81.78,81.8,81.74,81.76,4890.0,73.2037,73.2216,73.1679,73.1858,4890.0
2018-05-14 11:15:00,81.77,81.8,81.74,81.79,9484.0,73.1948,73.2216,73.1679,73.2127,9484.0
2018-05-14 11:20:00,81.79,81.81,81.68,81.68,9632.0,73.2127,73.2306,73.1142,73.1142,9632.0
2018-05-14 11:25:00,81.68,81.68,81.6,81.62,9726.0,73.1142,73.1142,73.0426,73.0605,9726.0
2018-05-14 11:30:00,81.62,81.67,81.61,81.62,5634.0,73.0605,73.1052,73.0515,73.0605,5634.0
2018-05-14 11:35:00,81.61,81.61,81.56,81.56,5320.0,73.0515,73.0515,73.0068,73.0068,5320.0
2018-05-14 11:40:00,81.55,81.56,81.5,81.55,11092.0,72.9978,73.0068,72.9531,72.9978,11092.0
2018-05-14 11:45:00,81.55,81.56,81.5,81.55,11958.0,72.9978,73.0068,72.9531,72.9978,11958.0
2018-05-14 11:50:00,81.56,81.59,81.55,81.55,7423.0,73.0068,73.0336,72.9978,72.9978,7423.0
2018-05-14 11:55:00,81.54,81.56,81.5,81.5,7484.0,72.9889,73.0068,72.9531,72.9531,7484.0
2018-05-14 12:00:00,81.51,81.62,81.48,81.48,12924.0,72.962,73.0605,72.9352,72.9352,12924.0
2018-05-14 12:05:00,81.47,81.5,81.44,81.44,6689.0,72.9262,72.9531,72.8994,72.8994,6689.0
2018-05-14 12:10:00,81.43,81.43,81.33,81.34,5724.0,72.8904,72.8904,72.8009,72.8098,5724.0
2018-05-14 12:15:00,81.32,81.35,81.24,81.24,7976.0,72.7919,72.8188,72.7203,72.7203,7976.0
2018-05-14 12:20:00,81.25,81.26,81.17,81.25,28527.0,72.7293,72.7382,72.6577,72.7293,28527.0
2018-05-14 12:25:00,81.26,81.27,81.21,81.23,8905.0,72.7382,72.7472,72.6935,72.7114,8905.0
2018-05-14 12:30:00,81.23,81.28,81.19,81.19,8152.0,72.7114,72.7561,72.6756,72.6756,8152.0
2018-05-14 12:35:00,81.19,81.19,81.16,81.18,7992.0,72.6756,72.6756,72.6487,72.6666,7992.0
2018-05-14 12:40:00,81.17,81.17,81.11,81.14,7400.0,72.6577,72.6577,72.604,72.6308,7400.0
2018-05-14 12:45:00,81.14,81.18,81.13,81.14,5580.0,72.6308,72.6666,72.6219,72.6308,5580.0
2018-05-14 12:50:00,81.14,81.17,81.13,81.13,6300.0,72.6308,72.6577,72.6219,72.6219,6300.0
2018-05-14 12:55:00,81.13,81.13,81.07,81.07,7224.0,72.6219,72.6219,72.5682,72.5682,7224.0
2018-05-14 13:00:00,81.07,81.1,81.06,81.06,8089.0,72.5682,72.595,72.5592,72.5592,8089.0
2018-05-14 13:05:00,81.09,81.16,81.09,81.14,4266.0,72.5861,72.6487,72.5861,72.6308,4266.0
2018-05-14 13:10:00,81.14,81.16,81.12,81.14,7802.0,72.6308,72.6487,72.6129,72.6308,7802.0
2018-05-14 13:15:00,81.13,81.14,81.01,81.03,8079.0,72.6219,72.6308,72.5145,72.5324,8079.0
2018-05-14 13:20:00,81.03,81.1,81.02,81.1,5509.0,72.5324,72.595,72.5234,72.595,5509.0
2018-05-14 13:25:00,81.1,81.13,81.08,81.13,5180.0,72.595,72.6219,72.5771,72.6219,5180.0
2018-05-14 13:30:00,81.12,81.19,81.06,81.19,4790.0,72.6129,72.6756,72.5592,72.6756,4790.0
2018-05-14 13:35:00,81.17,81.21,81.17,81.18,4264.0,72.6577,72.6935,72.6577,72.6666,4264.0
2018-05-14 13:40:00,81.19,81.23,81.18,81.22,4314.0,72.6756,72.7114,72.6666,72.7024,4314.0
2018-05-14 13:45:00,81.23,81.23,81.13,81.15,6500.0,72.7114,72.7114,72.6219,72.6398,6500.0
2018-05-14 13:50:00,81.15,81.15,81.11,81.12,6881.0,72.6398,72.6398,72.604,72.6129,6881.0
2018-05-14 13:55:00,81.12,81.14,81.09,81.11,5895.0,72.6129,72.6308,72.5861,72.604,5895.0
2018-05-14 14:00:00,81.13,81.13,81.07,81.09,4283.0,72.6219,72.6219,72.5682,72.5861,4283.0
2018-05-14 14:05:00,81.09,81.11,81.04,81.06,6594.0,72.5861,72.604,72.5413,72.5592,6594.0
2018-05-14 14:10:00,81.06,81.1,81.04,81.07,7204.0,72.5592,72.595,72.5413,72.5682,7204.0
2018-05-14 14:15:00,81.08,81.1,81.05,81.1,2143.0,72.5771,72.595,72.5503,72.595,2143.0
2018-05-14 14:20:00,81.09,81.15,81.08,81.15,6514.0,72.5861,72.6398,72.5771,72.6398,6514.0
2018-05-14 14:25:00,81.16,81.21,81.13,81.18,5295.0,72.6487,72.6935,72.6219,72.6666,5295.0
2018-05-14 14:30:00,81.19,81.22,81.18,81.22,4300.0,72.6756,72.7024,72.6666,72.7024,4300.0
2018-05-14 14:35:00,81.22,81.27,81.2,81.23,8680.0,72.7024,72.7472,72.6845,72.7114,8680.0
2018-05-14 14:40:00,81.23,81.23,81.15,81.16,4261.0,72.7114,72.7114,72.6398,72.6487,4261.0
2018-05-14 14:45:00,81.17,81.18,81.12,81.12,7531.0,72.6577,72.6666,72.6129,72.6129,7531.0
2018-05-14 14:50:00,81.12,81.17,81.11,81.17,8162.0,72.6129,72.6577,72.604,72.6577,8162.0
2018-05-14 14:55:00,81.17,81.19,81.14,81.15,3913.0,72.6577,72.6756,72.6308,72.6398,3913.0
2018-05-14 15:00:00,81.15,81.17,81.12,81.12,7442.0,72.6398,72.6577,72.6129,72.6129,7442.0
2018-05-14 15:05:00,81.13,81.14,81.09,81.14,6495.0,72.6219,72.6308,72.5861,72.6308,6495.0
2018-05-14 15:10:00,81.15,81.18,81.13,81.15,4309.0,72.6398,72.6666,72.6219,72.6398,4309.0
2018-05-14 15:15:00,81.16,81.17,81.11,81.13,9062.0,72.6487,72.6577,72.604,72.6219,9062.0
2018-05-14 15:20:00,81.13,81.22,81.13,81.17,8356.0,72.6219,72.7024,72.6219,72.6577,8356.0
2018-05-14 15:25:00,81.17,81.2,81.14,81.14,6071.0,72.6577,72.6845,72.6308,72.6308,6071.0
2018-05-14 15:30:00,81.14,81.17,81.07,81.08,11374.0,72.6308,72.6577,72.5682,72.5771,11374.0
2018-05-14 15:35:00,81.08,81.11,81.07,81.09,9237.0,72.5771,72.604,72.5682,72.5861,9237.0
2018-05-14 15:40:00,81.09,81.1,81.03,81.06,10659.0,72.5861,72.595,72.5324,72.5592,10659.0
2018-05-14 15:45:00,81.05,81.05,80.98,81.0,14465.0,72.5503,72.5503,72.4876,72.5055,14465.0
2018-05-14 15:50:00,81.0,81.04,80.98,81.01,20576.0,72.5055,72.5413,72.4876,72.5145,20576.0
2018-05-14 15:55:00,81.01,81.13,81.01,81.13,52902.0,72.5145,72.6219,72.5145,72.6219,52902.0
2018-05-15 09:30:00,80.96,81.03,80.87,81.02,22772.0,72.4697,72.5324,72.3891,72.5234,22772.0
2018-05-15 09:35:00,81.04,81.32,81.04,81.17,15044.0,72.5413,72.7919,72.5413,72.6577,15044.0
2018-05-15 09:40:00,81.16,81.29,81.08,81.29,7000.0,72.6487,72.7651,72.5771,72.7651,7000.0
2018-05-15 09:45:00,81.3,81.36,81.27,81.3,7029.0,72.774,72.8278,72.7472,72.774,7029.0
2018-05-15 09:50:00,81.28,81.36,81.15,81.15,4510.0,72.7561,72.8278,72.6398,72.6398,4510.0
2018-05-15 09:55:00,81.12,81.21,81.02,81.06,7445.0,72.6129,72.6935,72.5234,72.5592,7445.0
2018-05-15 10:00:00,81.03,81.31,81.03,81.31,17253.0,72.5324,72.783,72.5324,72.783,17253.0
2018-05-15 10:05:00,81.33,81.33,81.19,81.19,4700.0,72.8009,72.8009,72.6756,72.6756,4700.0
2018-05-15 10:10:00,81.19,81.2,81.04,81.13,6470.0,72.6756,72.6845,72.5413,72.6219,6470.0
2018-05-15 10:15:00,81.1,81.19,81.02,81.17,14842.0,72.595,72.6756,72.5234,72.6577,14842.0
2018-05-15 10:20:00,81.18,81.23,81.13,81.15,7794.0,72.6666,72.7114,72.6219,72.6398,7794.0
2018-05-15 10:25:00,81.21,81.28,81.18,81.19,6162.0,72.6935,72.7561,72.6666,72.6756,6162.0
2018-05-15 10:30:00,81.14,81.29,81.14,81.22,2800.0,72.6308,72.7651,72.6308,72.7024,2800.0
2018-05-15 10:35:00,81.23,81.33,81.23,81.26,4472.0,72.7114,72.8009,72.7114,72.7382,4472.0
2018-05-15 10:40:00,81.23,81.28,81.08,81.08,4118.0,72.7114,72.7561,72.5771,72.5771,4118.0
2018-05-15 10:45:00,81.09,81.14,81.02,81.1,4435.0,72.5861,72.6308,72.5234,72.595,4435.0
2018-05-15 10:50:00,81.12,81.12,81.04,81.04,3205.0,72.6129,72.6129,72.5413,72.5413,3205.0
2018-05-15 10:55:00,81.04,81.11,80.96,81.05,4544.0,72.5413,72.604,72.4697,72.5503,4544.0
2018-05-15 11:00:00,81.07,81.15,81.07,81.09,2522.0,72.5682,72.6398,72.5682,72.5861,2522.0
2018-05-15 11:05:00,81.09,81.16,81.08,81.14,6087.0,72.5861,72.6487,72.5771,72.6308,6087.0
2018-05-15 11:10:00,81.14,81.24,81.14,81.22,3033.0,72.6308,72.7203,72.6308,72.7024,3033.0
2018-05-15 11:15:00,81.18,81.27,81.18,81.27,2400.0,72.6666,72.7472,72.6666,72.7472,2400.0
2018-05-15 11:20:00,81.27,81.27,81.18,81.18,4150.0,72.7472,72.7472,72.6666,72.6666,4150.0
2018-05-15 11:25:00,81.18,81.27,81.15,81.17,8803.0,72.6666,72.7472,72.6398,72.6577,8803.0
2018-05-15 11:30:00,81.2,81.28,81.16,81.17,6832.0,72.6845,72.7561,72.6487,72.6577,6832.0
2018-05-15 11:35:00,81.15,81.17,81.1,81.12,5056.0,72.6398,72.6577,72.595,72.6129,5056.0
2018-05-15 11:40:00,81.14,81.14,81.08,81.13,4904.0,72.6308,72.6308,72.5771,72.6219,4904.0
2018-05-15 11:45:00,81.11,81.19,81.09,81.18,4238.0,72.604,72.6756,72.5861,72.6666,4238.0
2018-05-15 11:50:00,81.17,81.18,81.12,81.15,10972.0,72.6577,72.6666,72.6129,72.6398,10972.0
2018-05-15 11:55:00,81.17,81.17,80.95,80.95,5400.0,72.6577,72.6577,72.4607,72.4607,5400.0
2018-05-15 12:00:00,80.95,80.97,80.85,80.85,5684.0,72.4607,72.4786,72.3712,72.3712,5684.0
2018-05-15 12:05:00,80.86,80.87,80.8,80.85,5665.0,72.3802,72.3891,72.3265,72.3712,5665.0
2018-05-15 12:10:00,80.84,80.87,80.8,80.85,7040.0,72.3623,72.3891,72.3265,72.3712,7040.0
2018-05-15 12:15:00,80.87,80.91,80.85,80.85,4100.0,72.3891,72.4249,72.3712,72.3712,4100.0
2018-05-15 12:20:00,80.85,80.9,80.83,80.88,4901.0,72.3712,72.416,72.3533,72.3981,4901.0
2018-05-15 12:25:00,80.89,80.95,80.86,80.92,8659.0,72.407,72.4607,72.3802,72.4339,8659.0
2018-05-15 12:30:00,80.92,80.93,80.89,80.89,5935.0,72.4339,72.4428,72.407,72.407,5935.0
2018-05-15 12:35:00,80.88,80.94,80.88,80.93,4950.0,72.3981,72.4518,72.3981,72.4428,4950.0
2018-05-15 12:40:00,80.93,80.98,80.92,80.98,6530.0,72.4428,72.4876,72.4339,72.4876,6530.0
2018-05-15 12:45:00,80.97,81.08,80.96,81.03,5312.0,72.4786,72.5771,72.4697,72.5324,5312.0
2018-05-15 12:50:00,81.05,81.06,81.01,81.03,2585.0,72.5503,72.5592,72.5145,72.5324,2585.0
2018-05-15 12:55:00,81.05,81.13,81.01,81.01,6133.0,72.5503,72.6219,72.5145,72.5145,6133.0
2018-05-15 13:00:00,81.02,81.06,80.94,80.94,6910.0,72.5234,72.5592,72.4518,72.4518,6910.0
2018-05-15 13:05:00,80.97,81.0,80.93,80.98,8476.0,72.4786,72.5055,72.4428,72.4876,8476.0
2018-05-15 13:10:00,80.98,81.05,80.97,81.02,12762.0,72.4876,72.5503,72.4786,72.5234,12762.0
2018-05-15 13:15:00,81.01,81.01,80.96,80.97,2914.0,72.5145,72.5145,72.4697,72.4786,2914.0
2018-05-15 13:20:00,81.0,81.05,80.9,80.92,9763.0,72.5055,72.5503,72.416,72.4339,9763.0
2018-05-15 13:25:00,80.93,80.97,80.92,80.92,6973.0,72.4428,72.4786,72.4339,72.4339,6973.0
2018-05-15 13:30:00,80.93,80.99,80.84,80.92,7297.0,72.4428,72.4966,72.3623,72.4339,7297.0
2018-05-15 13:35:00,80.91,80.94,80.9,80.9,4650.0,72.4249,72.4518,72.416,72.416,4650.0
2018-05-15 13:40:00,80.9,80.94,80.88,80.88,5477.0,72.416,72.4518,72.3981,72.3981,5477.0
2018-05-15 13:45:00,80.91,80.94,80.89,80.94,5156.0,72.4249,72.4518,72.407,72.4518,5156.0
2018-05-15 13:50:00,80.93,81.0,80.88,80.96,5339.0,72.4428,72.5055,72.3981,72.4697,5339.0
2018-05-15 13:55:00,80.94,80.95,80.8,80.81,8492.0,72.4518,72.4607,72.3265,72.3354,8492.0
2018-05-15 14:00:00,80.83,80.9,80.82,80.9,6601.0,72.3533,72.416,72.3444,72.416,6601.0
2018-05-15 14:05:00,80.92,80.93,80.87,80.87,4444.0,72.4339,72.4428,72.3891,72.3891,4444.0
2018-05-15 14:10:00,80.9,80.98,80.9,80.98,5155.0,72.416,72.4876,72.416,72.4876,5155.0
2018-05-15 14:15:00,80.95,80.97,80.9,80.95,7755.0,72.4607,72.4786,72.416,72.4607,7755.0
2018-05-15 14:20:00,80.92,80.97,80.91,80.93,8954.0,72.4339,72.4786,72.4249,72.4428,8954.0
2018-05-15 14:25:00,80.9,80.98,80.81,80.96,8681.0,72.416,72.4876,72.3354,72.4697,8681.0
2018-05-15 14:30:00,80.95,81.07,80.95,81.03,7942.0,72.4607,72.5682,72.4607,72.5324,7942.0
2018-05-15 14:35:00,81.06,81.12,80.95,80.95,7061.0,72.5592,72.6129,72.4607,72.4607,7061.0
2018-05-15 14:40:00,80.96,80.98,80.91,80.94,30283.0,72.4697,72.4876,72.4249,72.4518,30283.0
2018-05-15 14:45:00,80.96,80.96,80.82,80.83,10940.0,72.4697,72.4697,72.3444,72.3533,10940.0
2018-05-15 14:50:00,80.81,80.86,80.75,80.78,26858.0,72.3354,72.3802,72.2817,72.3086,26858.0
2018-05-15 14:55:00,80.78,80.79,80.7,80.75,14311.0,72.3086,72.3175,72.237,72.2817,14311.0
2018-05-15 15:00:00,80.77,80.78,80.7,80.77,15877.0,72.2996,72.3086,72.237,72.2996,15877.0
2018-05-15 15:05:00,80.78,80.78,80.67,80.68,6233.0,72.3086,72.3086,72.2101,72.2191,6233.0
2018-05-15 15:10:00,80.66,80.68,80.62,80.65,7568.0,72.2012,72.2191,72.1654,72.1922,7568.0
2018-05-15 15:15:00,80.66,80.7,80.65,80.68,8877.0,72.2012,72.237,72.1922,72.2191,8877.0
2018-05-15 15:20:00,80.68,80.72,80.64,80.66,7596.0,72.2191,72.2549,72.1833,72.2012,7596.0
2018-05-15 15:25:00,80.65,80.68,80.59,80.6,13428.0,72.1922,72.2191,72.1385,72.1475,13428.0
2018-05-15 15:30:00,80.6,80.68,80.59,80.68,14462.0,72.1475,72.2191,72.1385,72.2191,14462.0
2018-05-15 15:35:00,80.69,80.74,80.64,80.66,16433.0,72.228,72.2728,72.1833,72.2012,16433.0
2018-05-15 15:40:00,80.67,80.67,80.59,80.64,16596.0,72.2101,72.2101,72.1385,72.1833,16596.0
2018-05-15 15:45:00,80.64,80.64,80.58,80.6,14783.0,72.1833,72.1833,72.1295,72.1475,14783.0
2018-05-15 15:50:00,80.61,80.76,80.6,80.67,26647.0,72.1564,72.2907,72.1475,72.2101,26647.0
2018-05-15 15:55:00,80.68,80.77,80.66,80.75,76148.0,72.2191,72.2996,72.2012,72.2817,76148.0
2018-05-16 09:30:00,80.76,80.93,80.75,80.79,15340.0,72.2907,72.4428,72.2817,72.3175,15340.0
2018-05-16 09:35:00,80.75,80.81,80.62,80.8,11687.0,72.2817,72.3354,72.1654,72.3265,11687.0
2018-05-16 09:40:00,80.85,80.95,80.84,80.91,6458.0,72.3712,72.4607,72.3623,72.4249,6458.0
2018-05-16 09:45:00,80.95,80.95,80.83,80.95,4567.0,72.4607,72.4607,72.3533,72.4607,4567.0
2018-05-16 09:50:00,80.92,80.98,80.92,80.95,4551.0,72.4339,72.4876,72.4339,72.4607,4551.0
2018-05-16 09:55:00,80.94,81.01,80.92,80.97,7534.0,72.4518,72.5145,72.4339,72.4786,7534.0
2018-05-16 10:00:00,80.98,80.99,80.9,80.94,6849.0,72.4876,72.4966,72.416,72.4518,6849.0
2018-05-16 10:05:00,80.96,81.02,80.86,80.91,10632.0,72.4697,72.5234,72.3802,72.4249,10632.0
2018-05-16 10:10:00,80.89,80.9,80.82,80.9,4522.0,72.407,72.416,72.3444,72.416,4522.0
2018-05-16 10:15:00,80.88,80.93,80.86,80.92,6300.0,72.3981,72.4428,72.3802,72.4339,6300.0
2018-05-16 10:20:00,80.93,80.97,80.86,80.92,8534.0,72.4428,72.4786,72.3802,72.4339,8534.0
2018-05-16 10:25:00,80.9,80.96,80.83,80.83,36795.0,72.416,72.4697,72.3533,72.3533,36795.0
2018-05-16 10:30:00,80.88,81.0,80.85,80.99,11209.0,72.3981,72.5055,72.3712,72.4966,11209.0
2018-05-16 10:35:00,81.0,81.02,80.87,80.87,9388.0,72.5055,72.5234,72.3891,72.3891,9388.0
2018-05-16 10:40:00,80.86,80.89,80.86,80.86,4607.0,72.3802,72.407,72.3802,72.3802,4607.0
2018-05-16 10:45:00,80.86,80.9,80.86,80.89,8655.0,72.3802,72.416,72.3802,72.407,8655.0
2018-05-16 10:50:00,80.89,80.89,80.78,80.79,7632.0,72.407,72.407,72.3086,72.3175,7632.0
2018-05-16 10:55:00,80.79,80.79,80.71,80.76,5509.0,72.3175,72.3175,72.2459,72.2907,5509.0
2018-05-16 11:00:00,80.74,80.74,80.65,80.65,5722.0,72.2728,72.2728,72.1922,72.1922,5722.0
2018-05-16 11:05:00,80.65,80.65,80.55,80.55,6400.0,72.1922,72.1922,72.1027,72.1027,6400.0
2018-05-16 11:10:00,80.54,80.62,80.54,80.59,6582.0,72.0937,72.1654,72.0937,72.1385,6582.0
2018-05-16 11:15:00,80.6,80.61,80.52,80.53,6619.0,72.1475,72.1564,72.0758,72.0848,6619.0
2018-05-16 11:20:00,80.54,80.6,80.53,80.53,8216.0,72.0937,72.1475,72.0848,72.0848,8216.0
2018-05-16 11:25:00,80.52,80.56,80.48,80.56,10633.0,72.0758,72.1116,72.04,72.1116,10633.0
2018-05-16 11:30:00,80.56,80.56,80.52,80.53,4764.0,72.1116,72.1116,72.0758,72.0848,4764.0
2018-05-16 11:35:00,80.54,80.6,80.53,80.6,4125.0,72.0937,72.1475,72.0848,72.1475,4125.0
2018-05-16 11:40:00,80.58,80.6,80.56,80.6,3666.0,72.1295,72.1475,72.1116,72.1475,3666.0
2018-05-16 11:45:00,80.58,80.63,80.54,80.63,3596.0,72.1295,72.1743,72.0937,72.1743,3596.0
2018-05-16 11:50:00,80.63,80.66,80.6,80.63,4113.0,72.1743,72.2012,72.1475,72.1743,4113.0
2018-05-16 11:55:00,80.62,80.68,80.58,80.66,4455.0,72.1654,72.2191,72.1295,72.2012,4455.0
2018-05-16 12:00:00,80.66,80.7,80.64,80.66,2801.0,72.2012,72.237,72.1833,72.2012,2801.0
2018-05-16 12:05:00,80.7,80.78,80.69,80.73,4046.0,72.237,72.3086,72.228,72.2638,4046.0
2018-05-16 12:10:00,80.72,80.74,80.68,80.68,11915.0,72.2549,72.2728,72.2191,72.2191,11915.0
2018-05-16 12:15:00,80.68,80.72,80.68,80.71,4354.0,72.2191,72.2549,72.2191,72.2459,4354.0
2018-05-16 12:20:00,80.7,80.72,80.65,80.72,14040.0,72.237,72.2549,72.1922,72.2549,14040.0
2018-05-16 12:25:00,80.72,80.83,80.72,80.8,4183.0,72.2549,72.3533,72.2549,72.3265,4183.0
2018-05-16 12:30:00,80.82,80.88,80.8,80.82,5742.0,72.3444,72.3981,72.3265,72.3444,5742.0
2018-05-16 12:35:00,80.82,80.85,80.81,80.84,5590.0,72.3444,72.3712,72.3354,72.3623,5590.0
2018-05-16 12:40:00,80.86,80.87,80.84,80.84,2435.0,72.3802,72.3891,72.3623,72.3623,2435.0
2018-05-16 12:45:00,80.85,80.85,80.81,80.85,20902.0,72.3712,72.3712,72.3354,72.3712,20902.0
2018-05-16 12:50:00,80.86,80.87,80.86,80.86,1752.0,72.3802,72.3891,72.3802,72.3802,1752.0
2018-05-16 12:55:00,80.86,80.87,80.78,80.81,4751.0,72.3802,72.3891,72.3086,72.3354,4751.0
2018-05-16 13:00:00,80.81,80.86,80.81,80.85,3880.0,72.3354,72.3802,72.3354,72.3712,3880.0
2018-05-16 13:05:00,80.83,80.84,80.79,80.82,2200.0,72.3533,72.3623,72.3175,72.3444,2200.0
2018-05-16 13:10:00,80.81,80.81,80.71,80.73,15368.0,72.3354,72.3354,72.2459,72.2638,15368.0
2018-05-16 13:15:00,80.73,80.75,80.67,80.74,5852.0,72.2638,72.2817,72.2101,72.2728,5852.0
2018-05-16 13:20:00,80.73,80.8,80.73,80.73,4464.0,72.2638,72.3265,72.2638,72.2638,4464.0
2018-05-16 13:25:00,80.73,80.75,80.72,80.75,2000.0,72.2638,72.2817,72.2549,72.2817,2000.0
2018-05-16 13:30:00,80.74,80.81,80.72,80.79,3506.0,72.2728,72.3354,72.2549,72.3175,3506.0
2018-05-16 13:35:00,80.76,80.8,80.76,80.79,104811.0,72.2907,72.3265,72.2907,72.3175,104811.0
2018-05-16 13:40:00,80.77,80.83,80.77,80.78,5502.0,72.2996,72.3533,72.2996,72.3086,5502.0
2018-05-16 13:45:00,80.79,80.79,80.75,80.78,1600.0,72.3175,72.3175,72.2817,72.3086,1600.0
2018-05-16 13:50:00,80.76,80.76,80.7,80.74,4372.0,72.2907,72.2907,72.237,72.2728,4372.0
2018-05-16 13:55:00,80.75,80.77,80.74,80.75,6294.0,72.2817,72.2996,72.2728,72.2817,6294.0
2018-05-16 14:00:00,80.73,80.8,80.7,80.8,4785.0,72.2638,72.3265,72.237,72.3265,4785.0
2018-05-16 14:05:00,80.8,80.83,80.8,80.8,3320.0,72.3265,72.3533,72.3265,72.3265,3320.0
2018-05-16 14:10:00,80.83,80.83,80.77,80.78,6502.0,72.3533,72.3533,72.2996,72.3086,6502.0
2018-05-16 14:15:00,80.78,80.84,80.75,80.79,7225.0,72.3086,72.3623,72.2817,72.3175,7225.0
2018-05-16 14:20:00,80.82,80.82,80.74,80.77,7321.0,72.3444,72.3444,72.2728,72.2996,7321.0
2018-05-16 14:25:00,80.78,80.84,80.78,80.84,5137.0,72.3086,72.3623,72.3086,72.3623,5137.0
2018-05-16 14:30:00,80.82,80.82,80.76,80.79,7375.0,72.3444,72.3444,72.2907,72.3175,7375.0
2018-05-16 14:35:00,80.79,80.86,80.79,80.85,4143.0,72.3175,72.3802,72.3175,72.3712,4143.0
2018-05-16 14:40:00,80.84,80.85,80.82,80.85,3804.0,72.3623,72.3712,72.3444,72.3712,3804.0
2018-05-16 14:45:00,80.83,80.86,80.8,80.83,6686.0,72.3533,72.3802,72.3265,72.3533,6686.0
2018-05-16 14:50:00,80.82,80.86,80.82,80.86,5024.0,72.3444,72.3802,72.3444,72.3802,5024.0
2018-05-16 14:55:00,80.86,80.89,80.83,80.88,5997.0,72.3802,72.407,72.3533,72.3981,5997.0
2018-05-16 15:00:00,80.84,80.86,80.76,80.8,8969.0,72.3623,72.3802,72.2907,72.3265,8969.0
2018-05-16 15:05:00,80.8,80.8,80.74,80.78,6644.0,72.3265,72.3265,72.2728,72.3086,6644.0
2018-05-16 15:10:00,80.77,80.78,80.71,80.71,8710.0,72.2996,72.3086,72.2459,72.2459,8710.0
2018-05-16 15:15:00,80.71,80.74,80.71,80.73,4813.0,72.2459,72.2728,72.2459,72.2638,4813.0
2018-05-16 15:20:00,80.72,80.73,80.7,80.71,5222.0,72.2549,72.2638,72.237,72.2459,5222.0
2018-05-16 15:25:00,80.7,80.71,80.67,80.67,5373.0,72.237,72.2459,72.2101,72.2101,5373.0
2018-05-16 15:30:00,80.67,80.68,80.62,80.64,7944.0,72.2101,72.2191,72.1654,72.1833,7944.0
2018-05-16 15:35:00,80.63,80.64,80.57,80.64,8537.0,72.1743,72.1833,72.1206,72.1833,8537.0
2018-05-16 15:40:00,80.63,80.65,80.61,80.62,11033.0,72.1743,72.1922,72.1564,72.1654,11033.0
2018-05-16 15:45:00,80.61,80.61,80.48,80.48,14267.0,72.1564,72.1564,72.04,72.04,14267.0
2018-05-16 15:50:00,80.48,80.66,80.47,80.63,37932.0,72.04,72.2012,72.0311,72.1743,37932.0
2018-05-16 15:55:00,80.63,80.65,80.52,80.63,99758.0,72.1743,72.1922,72.0758,72.1743,99758.0
2018-05-17 09:30:00,80.5,80.52,80.1,80.1,33785.0,72.0579,72.0758,71.6999,71.6999,33785.0
2018-05-17 09:35:00,80.11,80.24,80.09,80.16,20472.0,71.7088,71.8252,71.6909,71.7536,20472.0
2018-05-17 09:40:00,80.13,80.33,80.08,80.29,25671.0,71.7267,71.9058,71.682,71.87,25671.0
2018-05-17 09:45:00,80.32,80.32,80.18,80.19,22537.0,71.8968,71.8968,71.7715,71.7804,22537.0
2018-05-17 09:50:00,80.19,80.39,80.17,80.35,11135.0,71.7804,71.9595,71.7625,71.9237,11135.0
2018-05-17 09:55:00,80.35,80.36,80.23,80.24,10431.0,71.9237,71.9326,71.8163,71.8252,10431.0
2018-05-17 10:00:00,80.23,80.39,80.23,80.35,19120.0,71.8163,71.9595,71.8163,71.9237,19120.0
2018-05-17 10:05:00,80.36,80.51,80.36,80.46,12086.0,71.9326,72.0669,71.9326,72.0221,12086.0
2018-05-17 10:10:00,80.46,80.48,80.4,80.48,10913.0,72.0221,72.04,71.9684,72.04,10913.0
2018-05-17 10:15:00,80.49,80.49,80.34,80.41,4817.0,72.049,72.049,71.9147,71.9774,4817.0
2018-05-17 10:20:00,80.43,80.54,80.43,80.49,13998.0,71.9953,72.0937,71.9953,72.049,13998.0
2018-05-17 10:25:00,80.49,80.55,80.49,80.51,2100.0,72.049,72.1027,72.049,72.0669,2100.0
2018-05-17 10:30:00,80.53,80.61,80.5,80.57,12453.0,72.0848,72.1564,72.0579,72.1206,12453.0
2018-05-17 10:35:00,80.58,80.65,80.56,80.64,8618.0,72.1295,72.1922,72.1116,72.1833,8618.0
2018-05-17 10:40:00,80.63,80.71,80.62,80.67,9800.0,72.1743,72.2459,72.1654,72.2101,9800.0
2018-05-17 10:45:00,80.68,80.7,80.61,80.63,6972.0,72.2191,72.237,72.1564,72.1743,6972.0
2018-05-17 10:50:00,80.64,80.66,80.6,80.62,6698.0,72.1833,72.2012,72.1475,72.1654,6698.0
2018-05-17 10:55:00,80.63,80.64,80.57,80.59,8576.0,72.1743,72.1833,72.1206,72.1385,8576.0
2018-05-17 11:00:00,80.6,80.66,80.6,80.61,5466.0,72.1475,72.2012,72.1475,72.1564,5466.0
2018-05-17 11:05:00,80.63,80.65,80.6,80.61,5522.0,72.1743,72.1922,72.1475,72.1564,5522.0
2018-05-17 11:10:00,80.6,80.6,80.52,80.6,5210.0,72.1475,72.1475,72.0758,72.1475,5210.0
2018-05-17 11:15:00,80.6,80.61,80.52,80.61,5075.0,72.1475,72.1564,72.0758,72.1564,5075.0
2018-05-17 11:20:00,80.61,80.66,80.6,80.66,8100.0,72.1564,72.2012,72.1475,72.2012,8100.0
2018-05-17 11:25:00,80.68,80.72,80.68,80.72,3700.0,72.2191,72.2549,72.2191,72.2549,3700.0
2018-05-17 11:30:00,80.72,80.73,80.66,80.7,6650.0,72.2549,72.2638,72.2012,72.237,6650.0
2018-05-17 11:35:00,80.73,80.82,80.73,80.82,4420.0,72.2638,72.3444,72.2638,72.3444,4420.0
2018-05-17 11:40:00,80.82,80.89,80.82,80.89,7950.0,72.3444,72.407,72.3444,72.407,7950.0
2018-05-17 11:45:00,80.87,80.89,80.84,80.84,7366.0,72.3891,72.407,72.3623,72.3623,7366.0
2018-05-17 11:50:00,80.83,80.83,80.72,80.74,6648.0,72.3533,72.3533,72.2549,72.2728,6648.0
2018-05-17 11:55:00,80.76,80.81,80.76,80.78,2540.0,72.2907,72.3354,72.2907,72.3086,2540.0
2018-05-17 12:00:00,80.79,80.85,80.79,80.81,5238.0,72.3175,72.3712,72.3175,72.3354,5238.0
2018-05-17 12:05:00,80.81,80.81,80.73,80.8,6243.0,72.3354,72.3354,72.2638,72.3265,6243.0
2018-05-17 12:10:00,80.78,80.81,80.76,80.81,5154.0,72.3086,72.3354,72.2907,72.3354,5154.0
2018-05-17 12:15:00,80.82,80.89,80.82,80.88,3305.0,72.3444,72.407,72.3444,72.3981,3305.0
2018-05-17 12:20:00,80.89,80.92,80.87,80.91,8161.0,72.407,72.4339,72.3891,72.4249,8161.0
2018-05-17 12:25:00,80.91,80.94,80.89,80.89,35100.0,72.4249,72.4518,72.407,72.407,35100.0
2018-05-17 12:30:00,80.9,80.92,80.86,80.88,8918.0,72.416,72.4339,72.3802,72.3981,8918.0
2018-05-17 12:35:00,80.88,80.91,80.85,80.85,13376.0,72.3981,72.4249,72.3712,72.3712,13376.0
2018-05-17 12:40:00,80.86,80.86,80.78,80.86,15807.0,72.3802,72.3802,72.3086,72.3802,15807.0
2018-05-17 12:45:00,80.84,80.84,80.8,80.81,3727.0,72.3623,72.3623,72.3265,72.3354,3727.0
2018-05-17 12:50:00,80.81,80.88,80.8,80.88,21202.0,72.3354,72.3981,72.3265,72.3981,21202.0
2018-05-17 12:55:00,80.88,80.91,80.82,80.9,14378.0,72.3981,72.4249,72.3444,72.416,14378.0
2018-05-17 13:00:00,80.9,80.96,80.9,80.95,3713.0,72.416,72.4697,72.416,72.4607,3713.0
2018-05-17 13:05:00,80.96,80.97,80.93,80.94,17425.0,72.4697,72.4786,72.4428,72.4518,17425.0
2018-05-17 13:10:00,80.94,80.96,80.86,80.9,39498.0,72.4518,72.4697,72.3802,72.416,39498.0
2018-05-17 13:15:00,80.9,80.95,80.87,80.92,8746.0,72.416,72.4607,72.3891,72.4339,8746.0
2018-05-17 13:20:00,80.92,81.06,80.92,81.01,5887.0,72.4339,72.5592,72.4339,72.5145,5887.0
2018-05-17 13:25:00,81.02,81.02,80.94,80.96,5817.0,72.5234,72.5234,72.4518,72.4697,5817.0
2018-05-17 13:30:00,80.98,81.01,80.97,80.99,4012.0,72.4876,72.5145,72.4786,72.4966,4012.0
2018-05-17 13:35:00,81.0,81.01,80.97,81.0,7953.0,72.5055,72.5145,72.4786,72.5055,7953.0
2018-05-17 13:40:00,81.02,81.03,80.9,80.91,3959.0,72.5234,72.5324,72.416,72.4249,3959.0
2018-05-17 13:45:00,80.9,80.97,80.9,80.97,4919.0,72.416,72.4786,72.416,72.4786,4919.0
2018-05-17 13:50:00,80.98,81.03,80.91,80.91,7380.0,72.4876,72.5324,72.4249,72.4249,7380.0
2018-05-17 13:55:00,80.91,80.94,80.85,80.87,13365.0,72.4249,72.4518,72.3712,72.3891,13365.0
2018-05-17 14:00:00,80.87,80.9,80.81,80.87,15018.0,72.3891,72.416,72.3354,72.3891,15018.0
2018-05-17 14:05:00,80.85,80.94,80.84,80.89,5549.0,72.3712,72.4518,72.3623,72.407,5549.0
2018-05-17 14:10:00,80.91,80.99,80.91,80.94,10761.0,72.4249,72.4966,72.4249,72.4518,10761.0
2018-05-17 14:15:00,80.92,80.99,80.92,80.99,2525.0,72.4339,72.4966,72.4339,72.4966,2525.0
2018-05-17 14:20:00,81.0,81.03,80.97,81.0,7692.0,72.5055,72.5324,72.4786,72.5055,7692.0
2018-05-17 14:25:00,81.0,81.05,80.99,81.03,5395.0,72.5055,72.5503,72.4966,72.5324,5395.0
2018-05-17 14:30:00,81.02,81.05,81.0,81.01,3805.0,72.5234,72.5503,72.5055,72.5145,3805.0
2018-05-17 14:35:00,81.03,81.05,81.01,81.03,4778.0,72.5324,72.5503,72.5145,72.5324,4778.0
2018-05-17 14:40:00,81.04,81.05,80.95,81.0,9262.0,72.5413,72.5503,72.4607,72.5055,9262.0
2018-05-17 14:45:00,80.99,81.02,80.96,81.02,3228.0,72.4966,72.5234,72.4697,72.5234,3228.0
2018-05-17 14:50:00,81.01,81.05,81.0,81.04,9640.0,72.5145,72.5503,72.5055,72.5413,9640.0
2018-05-17 14:55:00,81.04,81.11,81.04,81.09,5262.0,72.5413,72.604,72.5413,72.5861,5262.0
2018-05-17 15:00:00,81.09,81.13,81.07,81.08,6964.0,72.5861,72.6219,72.5682,72.5771,6964.0
2018-05-17 15:05:00,81.09,81.15,81.09,81.15,6637.0,72.5861,72.6398,72.5861,72.6398,6637.0
2018-05-17 15:10:00,81.13,81.13,81.08,81.08,5463.0,72.6219,72.6219,72.5771,72.5771,5463.0
2018-05-17 15:15:00,81.07,81.07,81.0,81.04,5319.0,72.5682,72.5682,72.5055,72.5413,5319.0
2018-05-17 15:20:00,81.04,81.05,81.02,81.03,7146.0,72.5413,72.5503,72.5234,72.5324,7146.0
2018-05-17 15:25:00,81.05,81.08,80.98,81.0,63846.0,72.5503,72.5771,72.4876,72.5055,63846.0
2018-05-17 15:30:00,81.01,81.03,80.97,81.02,24473.0,72.5145,72.5324,72.4786,72.5234,24473.0
2018-05-17 15:35:00,81.02,81.03,81.01,81.02,10411.0,72.5234,72.5324,72.5145,72.5234,10411.0
2018-05-17 15:40:00,81.01,81.05,80.97,80.98,69781.0,72.5145,72.5503,72.4786,72.4876,69781.0
2018-05-17 15:45:00,80.98,81.02,80.96,81.02,26522.0,72.4876,72.5234,72.4697,72.5234,26522.0
2018-05-17 15:50:00,81.02,81.05,80.99,81.04,19755.0,72.5234,72.5503,72.4966,72.5413,19755.0
2018-05-17 15:55:00,81.05,81.06,81.0,81.0,73141.0,72.5503,72.5592,72.5055,72.5055,73141.0
2018-05-18 09:30:00,81.05,81.21,80.87,81.2,75073.0,72.5503,72.6935,72.3891,72.6845,75073.0
2018-05-18 09:35:00,81.13,81.33,81.06,81.28,8632.0,72.6219,72.8009,72.5592,72.7561,8632.0
2018-05-18 09:40:00,81.27,81.29,81.22,81.29,4650.0,72.7472,72.7651,72.7024,72.7651,4650.0
2018-05-18 09:45:00,81.26,81.38,81.25,81.34,4350.0,72.7382,72.8457,72.7293,72.8098,4350.0
2018-05-18 09:50:00,81.34,81.4,81.3,81.33,4772.0,72.8098,72.8636,72.774,72.8009,4772.0
2018-05-18 09:55:00,81.34,81.42,81.32,81.42,5006.0,72.8098,72.8815,72.7919,72.8815,5006.0
2018-05-18 10:00:00,81.41,81.41,81.27,81.3,7112.0,72.8725,72.8725,72.7472,72.774,7112.0
2018-05-18 10:05:00,81.3,81.42,81.28,81.37,4230.0,72.774,72.8815,72.7561,72.8367,4230.0
2018-05-18 10:10:00,81.37,81.48,81.37,81.45,4333.0,72.8367,72.9352,72.8367,72.9083,4333.0
2018-05-18 10:15:00,81.47,81.47,81.34,81.34,6292.0,72.9262,72.9262,72.8098,72.8098,6292.0
2018-05-18 10:20:00,81.39,81.51,81.39,81.49,5378.0,72.8546,72.962,72.8546,72.9441,5378.0
2018-05-18 10:25:00,81.49,81.51,81.37,81.39,4459.0,72.9441,72.962,72.8367,72.8546,4459.0
2018-05-18 10:30:00,81.39,81.39,81.17,81.19,8430.0,72.8546,72.8546,72.6577,72.6756,8430.0
2018-05-18 10:35:00,81.19,81.24,81.13,81.13,7427.0,72.6756,72.7203,72.6219,72.6219,7427.0
2018-05-18 10:40:00,81.15,81.24,81.12,81.23,5117.0,72.6398,72.7203,72.6129,72.7114,5117.0
2018-05-18 10:45:00,81.25,81.32,81.21,81.25,7311.0,72.7293,72.7919,72.6935,72.7293,7311.0
2018-05-18 10:50:00,81.28,81.3,81.25,81.28,4848.0,72.7561,72.774,72.7293,72.7561,4848.0
2018-05-18 10:55:00,81.31,81.37,81.24,81.32,7057.0,72.783,72.8367,72.7203,72.7919,7057.0
2018-05-18 11:00:00,81.34,81.34,81.25,81.31,5104.0,72.8098,72.8098,72.7293,72.783,5104.0
2018-05-18 11:05:00,81.31,81.35,81.3,81.33,4539.0,72.783,72.8188,72.774,72.8009,4539.0
2018-05-18 11:10:00,81.29,81.38,81.29,81.33,6164.0,72.7651,72.8457,72.7651,72.8009,6164.0
2018-05-18 11:15:00,81.33,81.33,81.28,81.32,5372.0,72.8009,72.8009,72.7561,72.7919,5372.0
2018-05-18 11:20:00,81.33,81.34,81.2,81.22,4199.0,72.8009,72.8098,72.6845,72.7024,4199.0
2018-05-18 11:25:00,81.21,81.21,81.15,81.17,1800.0,72.6935,72.6935,72.6398,72.6577,1800.0
2018-05-18 11:30:00,81.16,81.17,81.07,81.08,8086.0,72.6487,72.6577,72.5682,72.5771,8086.0
2018-05-18 11:35:00,81.09,81.2,81.06,81.19,3685.0,72.5861,72.6845,72.5592,72.6756,3685.0
2018-05-18 11:40:00,81.2,81.33,81.2,81.27,10633.0,72.6845,72.8009,72.6845,72.7472,10633.0
2018-05-18 11:45:00,81.26,81.27,81.11,81.11,5680.0,72.7382,72.7472,72.604,72.604,5680.0
2018-05-18 11:50:00,81.11,81.16,81.09,81.12,5000.0,72.604,72.6487,72.5861,72.6129,5000.0
2018-05-18 11:55:00,81.13,81.2,81.13,81.17,5500.0,72.6219,72.6845,72.6219,72.6577,5500.0
2018-05-18 12:00:00,81.17,81.18,81.08,81.08,5400.0,72.6577,72.6666,72.5771,72.5771,5400.0
2018-05-18 12:05:00,81.08,81.15,81.05,81.12,5690.0,72.5771,72.6398,72.5503,72.6129,5690.0
2018-05-18 12:10:00,81.12,81.12,81.09,81.12,1800.0,72.6129,72.6129,72.5861,72.6129,1800.0
2018-05-18 12:15:00,81.11,81.11,81.03,81.06,7147.0,72.604,72.604,72.5324,72.5592,7147.0
2018-05-18 12:20:00,81.04,81.11,81.04,81.11,3572.0,72.5413,72.604,72.5413,72.604,3572.0
2018-05-18 12:25:00,81.08,81.08,81.02,81.04,5790.0,72.5771,72.5771,72.5234,72.5413,5790.0
2018-05-18 12:30:00,81.04,81.05,81.02,81.04,3744.0,72.5413,72.5503,72.5234,72.5413,3744.0
2018-05-18 12:35:00,81.01,81.04,80.99,81.04,4700.0,72.5145,72.5413,72.4966,72.5413,4700.0
2018-05-18 12:40:00,81.05,81.1,81.04,81.06,4259.0,72.5503,72.595,72.5413,72.5592,4259.0
2018-05-18 12:45:00,81.08,81.09,81.01,81.05,27140.0,72.5771,72.5861,72.5145,72.5503,27140.0
2018-05-18 12:50:00,81.06,81.06,81.0,81.04,14398.0,72.5592,72.5592,72.5055,72.5413,14398.0
2018-05-18 12:55:00,81.05,81.11,81.04,81.09,31809.0,72.5503,72.604,72.5413,72.5861,31809.0
2018-05-18 13:00:00,81.09,81.1,81.01,81.04,2600.0,72.5861,72.595,72.5145,72.5413,2600.0
2018-05-18 13:05:00,81.05,81.09,81.04,81.04,3534.0,72.5503,72.5861,72.5413,72.5413,3534.0
2018-05-18 13:10:00,81.06,81.09,81.02,81.09,3603.0,72.5592,72.5861,72.5234,72.5861,3603.0
2018-05-18 13:15:00,81.09,81.17,81.09,81.16,6105.0,72.5861,72.6577,72.5861,72.6487,6105.0
2018-05-18 13:20:00,81.15,81.18,81.14,81.17,4506.0,72.6398,72.6666,72.6308,72.6577,4506.0
2018-05-18 13:25:00,81.17,81.2,81.15,81.17,3810.0,72.6577,72.6845,72.6398,72.6577,3810.0
2018-05-18 13:30:00,81.17,81.18,81.12,81.12,12087.0,72.6577,72.6666,72.6129,72.6129,12087.0
2018-05-18 13:35:00,81.11,81.16,81.1,81.14,3790.0,72.604,72.6487,72.595,72.6308,3790.0
2018-05-18 13:40:00,81.14,81.21,81.13,81.13,5281.0,72.6308,72.6935,72.6219,72.6219,5281.0
2018-05-18 13:45:00,81.11,81.19,81.11,81.19,2366.0,72.604,72.6756,72.604,72.6756,2366.0
2018-05-18 13:50:00,81.17,81.18,81.12,81.14,5061.0,72.6577,72.6666,72.6129,72.6308,5061.0
2018-05-18 13:55:00,81.14,81.19,81.14,81.15,3646.0,72.6308,72.6756,72.6308,72.6398,3646.0
2018-05-18 14:00:00,81.14,81.16,81.12,81.14,3781.0,72.6308,72.6487,72.6129,72.6308,3781.0
2018-05-18 14:05:00,81.14,81.17,81.12,81.17,4358.0,72.6308,72.6577,72.6129,72.6577,4358.0
2018-05-18 14:10:00,81.18,81.18,81.16,81.17,2621.0,72.6666,72.6666,72.6487,72.6577,2621.0
2018-05-18 14:15:00,81.16,81.21,81.16,81.2,6373.0,72.6487,72.6935,72.6487,72.6845,6373.0
2018-05-18 14:20:00,81.19,81.23,81.19,81.21,4434.0,72.6756,72.7114,72.6756,72.6935,4434.0
2018-05-18 14:25:00,81.23,81.27,81.21,81.27,4758.0,72.7114,72.7472,72.6935,72.7472,4758.0
2018-05-18 14:30:00,81.25,81.3,81.24,81.26,7830.0,72.7293,72.774,72.7203,72.7382,7830.0
2018-05-18 14:35:00,81.27,81.27,81.24,81.26,4810.0,72.7472,72.7472,72.7203,72.7382,4810.0
2018-05-18 14:40:00,81.25,81.29,81.24,81.25,7060.0,72.7293,72.7651,72.7203,72.7293,7060.0
2018-05-18 14:45:00,81.24,81.27,81.23,81.23,5546.0,72.7203,72.7472,72.7114,72.7114,5546.0
2018-05-18 14:50:00,81.24,81.27,81.23,81.24,3825.0,72.7203,72.7472,72.7114,72.7203,3825.0
2018-05-18 14:55:00,81.24,81.27,81.24,81.27,8935.0,72.7203,72.7472,72.7203,72.7472,8935.0
2018-05-18 15:00:00,81.27,81.27,81.16,81.17,7956.0,72.7472,72.7472,72.6487,72.6577,7956.0
2018-05-18 15:05:00,81.16,81.22,81.16,81.2,9546.0,72.6487,72.7024,72.6487,72.6845,9546.0
2018-05-18 15:10:00,81.2,81.21,81.15,81.17,8353.0,72.6845,72.6935,72.6398,72.6577,8353.0
2018-05-18 15:15:00,81.16,81.16,81.14,81.16,4195.0,72.6487,72.6487,72.6308,72.6487,4195.0
2018-05-18 15:20:00,81.16,81.2,81.16,81.19,6200.0,72.6487,72.6845,72.6487,72.6756,6200.0
2018-05-18 15:25:00,81.2,81.2,81.14,81.18,9259.0,72.6845,72.6845,72.6308,72.6666,9259.0
2018-05-18 15:30:00,81.19,81.19,81.14,81.15,16763.0,72.6756,72.6756,72.6308,72.6398,16763.0
2018-05-18 15:35:00,81.14,81.16,81.12,81.14,15952.0,72.6308,72.6487,72.6129,72.6308,15952.0
2018-05-18 15:40:00,81.14,81.15,81.12,81.12,11892.0,72.6308,72.6398,72.6129,72.6129,11892.0
2018-05-18 15:45:00,81.11,81.15,81.08,81.1,25502.0,72.604,72.6398,72.5771,72.595,25502.0
2018-05-18 15:50:00,81.1,81.2,81.06,81.18,47044.0,72.595,72.6845,72.5592,72.6666,47044.0
2018-05-18 15:55:00,81.18,81.26,81.16,81.16,94177.0,72.6666,72.7382,72.6487,72.6487,94177.0
2018-05-21 09:30:00,81.27,81.57,81.27,81.57,19867.0,72.7472,73.0157,72.7472,73.0157,19867.0
2018-05-21 09:35:00,81.48,81.58,81.44,81.51,9808.0,72.9352,73.0247,72.8994,72.962,9808.0
2018-05-21 09:40:00,81.52,81.57,81.46,81.54,5399.0,72.971,73.0157,72.9173,72.9889,5399.0
2018-05-21 09:45:00,81.58,81.62,81.51,81.61,5733.0,73.0247,73.0605,72.962,73.0515,5733.0
2018-05-21 09:50:00,81.61,81.77,81.58,81.72,7948.0,73.0515,73.1948,73.0247,73.15,7948.0
2018-05-21 09:55:00,81.71,81.73,81.44,81.44,16899.0,73.141,73.1589,72.8994,72.8994,16899.0
2018-05-21 10:00:00,81.44,81.5,81.37,81.48,13231.0,72.8994,72.9531,72.8367,72.9352,13231.0
2018-05-21 10:05:00,81.46,81.51,81.4,81.5,10232.0,72.9173,72.962,72.8636,72.9531,10232.0
2018-05-21 10:10:00,81.5,81.56,81.48,81.52,5221.0,72.9531,73.0068,72.9352,72.971,5221.0
2018-05-21 10:15:00,81.53,81.65,81.53,81.63,5127.0,72.9799,73.0873,72.9799,73.0694,5127.0
2018-05-21 10:20:00,81.63,81.64,81.61,81.63,5975.0,73.0694,73.0784,73.0515,73.0694,5975.0
2018-05-21 10:25:00,81.62,81.7,81.61,81.69,4877.0,73.0605,73.1321,73.0515,73.1231,4877.0
2018-05-21 10:30:00,81.71,81.78,81.69,81.78,8234.0,73.141,73.2037,73.1231,73.2037,8234.0
2018-05-21 10:35:00,81.76,81.76,81.7,81.71,3261.0,73.1858,73.1858,73.1321,73.141,3261.0
2018-05-21 10:40:00,81.72,81.79,81.7,81.73,15185.0,73.15,73.2127,73.1321,73.1589,15185.0
2018-05-21 10:45:00,81.73,81.78,81.73,81.76,4541.0,73.1589,73.2037,73.1589,73.1858,4541.0
2018-05-21 10:50:00,81.77,81.87,81.76,81.82,9256.0,73.1948,73.2843,73.1858,73.2395,9256.0
2018-05-21 10:55:00,81.82,81.82,81.77,81.8,4416.0,73.2395,73.2395,73.1948,73.2216,4416.0
2018-05-21 11:00:00,81.79,81.81,81.79,81.8,3511.0,73.2127,73.2306,73.2127,73.2216,3511.0
2018-05-21 11:05:00,81.8,81.81,81.76,81.8,4692.0,73.2216,73.2306,73.1858,73.2216,4692.0
2018-05-21 11:10:00,81.81,81.81,81.77,81.78,5752.0,73.2306,73.2306,73.1948,73.2037,5752.0
2018-05-21 11:15:00,81.78,81.82,81.77,81.78,6335.0,73.2037,73.2395,73.1948,73.2037,6335.0
2018-05-21 11:20:00,81.79,81.83,81.77,81.78,5199.0,73.2127,73.2485,73.1948,73.2037,5199.0
2018-05-21 11:25:00,81.77,81.77,81.62,81.63,6316.0,73.1948,73.1948,73.0605,73.0694,6316.0
2018-05-21 11:30:00,81.63,81.65,81.59,81.61,5980.0,73.0694,73.0873,73.0336,73.0515,5980.0
2018-05-21 11:35:00,81.6,81.6,81.55,81.57,6814.0,73.0426,73.0426,72.9978,73.0157,6814.0
2018-05-21 11:40:00,81.56,81.59,81.56,81.56,4352.0,73.0068,73.0336,73.0068,73.0068,4352.0
2018-05-21 11:45:00,81.58,81.62,81.57,81.59,3686.0,73.0247,73.0605,73.0157,73.0336,3686.0
2018-05-21 11:50:00,81.6,81.63,81.6,81.62,3005.0,73.0426,73.0694,73.0426,73.0605,3005.0
2018-05-21 11:55:00,81.61,81.62,81.6,81.61,2385.0,73.0515,73.0605,73.0426,73.0515,2385.0
2018-05-21 12:00:00,81.62,81.65,81.59,81.65,5594.0,73.0605,73.0873,73.0336,73.0873,5594.0
2018-05-21 12:05:00,81.66,81.66,81.59,81.6,7701.0,73.0963,73.0963,73.0336,73.0426,7701.0
2018-05-21 12:10:00,81.59,81.72,81.58,81.7,9323.0,73.0336,73.15,73.0247,73.1321,9323.0
2018-05-21 12:15:00,81.7,81.7,81.65,81.67,3174.0,73.1321,73.1321,73.0873,73.1052,3174.0
2018-05-21 12:20:00,81.67,81.67,81.63,81.64,5839.0,73.1052,73.1052,73.0694,73.0784,5839.0
2018-05-21 12:25:00,81.64,81.64,81.6,81.61,5725.0,73.0784,73.0784,73.0426,73.0515,5725.0
2018-05-21 12:30:00,81.6,81.6,81.55,81.58,9970.0,73.0426,73.0426,72.9978,73.0247,9970.0
2018-05-21 12:35:00,81.6,81.63,81.6,81.6,5531.0,73.0426,73.0694,73.0426,73.0426,5531.0
2018-05-21 12:40:00,81.6,81.64,81.59,81.63,8017.0,73.0426,73.0784,73.0336,73.0694,8017.0
2018-05-21 12:45:00,81.64,81.66,81.6,81.6,3338.0,73.0784,73.0963,73.0426,73.0426,3338.0
2018-05-21 12:50:00,81.61,81.63,81.58,81.58,5417.0,73.0515,73.0694,73.0247,73.0247,5417.0
2018-05-21 12:55:00,81.56,81.58,81.47,81.49,7005.0,73.0068,73.0247,72.9262,72.9441,7005.0
2018-05-21 13:00:00,81.5,81.53,81.49,81.5,7671.0,72.9531,72.9799,72.9441,72.9531,7671.0
2018-05-21 13:05:00,81.49,81.57,81.49,81.56,7256.0,72.9441,73.0157,72.9441,73.0068,7256.0
2018-05-21 13:10:00,81.56,81.59,81.52,81.52,4133.0,73.0068,73.0336,72.971,72.971,4133.0
2018-05-21 13:15:00,81.51,81.53,81.49,81.5,5302.0,72.962,72.9799,72.9441,72.9531,5302.0
2018-05-21 13:20:00,81.49,81.49,81.42,81.42,10703.0,72.9441,72.9441,72.8815,72.8815,10703.0
2018-05-21 13:25:00,81.42,81.44,81.37,81.41,5081.0,72.8815,72.8994,72.8367,72.8725,5081.0
2018-05-21 13:30:00,81.41,81.45,81.39,81.39,10345.0,72.8725,72.9083,72.8546,72.8546,10345.0
2018-05-21 13:35:00,81.41,81.45,81.4,81.45,4399.0,72.8725,72.9083,72.8636,72.9083,4399.0
2018-05-21 13:40:00,81.45,81.54,81.44,81.52,8711.0,72.9083,72.9889,72.8994,72.971,8711.0
2018-05-21 13:45:00,81.53,81.56,81.52,81.56,6687.0,72.9799,73.0068,72.971,73.0068,6687.0
2018-05-21 13:50:00,81.56,81.58,81.53,81.57,5522.0,73.0068,73.0247,72.9799,73.0157,5522.0
2018-05-21 13:55:00,81.58,81.62,81.58,81.59,5726.0,73.0247,73.0605,73.0247,73.0336,5726.0
2018-05-21 14:00:00,81.59,81.63,81.55,81.62,4259.0,73.0336,73.0694,72.9978,73.0605,4259.0
2018-05-21 14:05:00,81.62,81.64,81.61,81.61,6020.0,73.0605,73.0784,73.0515,73.0515,6020.0
2018-05-21 14:10:00,81.61,81.62,81.55,81.57,6699.0,73.0515,73.0605,72.9978,73.0157,6699.0
2018-05-21 14:15:00,81.57,81.6,81.54,81.58,6126.0,73.0157,73.0426,72.9889,73.0247,6126.0
2018-05-21 14:20:00,81.57,81.6,81.56,81.57,5566.0,73.0157,73.0426,73.0068,73.0157,5566.0
2018-05-21 14:25:00,81.58,81.63,81.58,81.6,5190.0,73.0247,73.0694,73.0247,73.0426,5190.0
2018-05-21 14:30:00,81.58,81.58,81.51,81.56,4299.0,73.0247,73.0247,72.962,73.0068,4299.0
2018-05-21 14:35:00,81.55,81.56,81.51,81.53,7572.0,72.9978,73.0068,72.962,72.9799,7572.0
2018-05-21 14:40:00,81.52,81.54,81.5,81.53,7621.0,72.971,72.9889,72.9531,72.9799,7621.0
2018-05-21 14:45:00,81.53,81.54,81.52,81.53,7204.0,72.9799,72.9889,72.971,72.9799,7204.0
2018-05-21 14:50:00,81.53,81.56,81.51,81.56,9847.0,72.9799,73.0068,72.962,73.0068,9847.0
2018-05-21 14:55:00,81.56,81.58,81.53,81.55,4486.0,73.0068,73.0247,72.9799,72.9978,4486.0
2018-05-21 15:00:00,81.54,81.56,81.51,81.53,5548.0,72.9889,73.0068,72.962,72.9799,5548.0
2018-05-21 15:05:00,81.53,81.53,81.48,81.48,10481.0,72.9799,72.9799,72.9352,72.9352,10481.0
2018-05-21 15:10:00,81.48,81.56,81.47,81.52,55171.0,72.9352,73.0068,72.9262,72.971,55171.0
2018-05-21 15:15:00,81.51,81.52,81.48,81.48,12335.0,72.962,72.971,72.9352,72.9352,12335.0
2018-05-21 15:20:00,81.48,81.49,81.41,81.41,13667.0,72.9352,72.9441,72.8725,72.8725,13667.0
2018-05-21 15:25:00,81.41,81.41,81.32,81.36,14407.0,72.8725,72.8725,72.7919,72.8278,14407.0
2018-05-21 15:30:00,81.37,81.4,81.35,81.37,13257.0,72.8367,72.8636,72.8188,72.8367,13257.0
2018-05-21 15:35:00,81.38,81.41,81.36,81.38,10194.0,72.8457,72.8725,72.8278,72.8457,10194.0
2018-05-21 15:40:00,81.38,81.38,81.3,81.33,12947.0,72.8457,72.8457,72.774,72.8009,12947.0
2018-05-21 15:45:00,81.34,81.38,81.34,81.34,14336.0,72.8098,72.8457,72.8098,72.8098,14336.0
2018-05-21 15:50:00,81.35,81.44,81.35,81.42,22102.0,72.8188,72.8994,72.8188,72.8815,22102.0
2018-05-21 15:55:00,81.42,81.45,81.35,81.43,76977.0,72.8815,72.9083,72.8188,72.8904,76977.0
2018-05-22 09:30:00,81.42,81.8,81.36,81.69,53965.0,72.8815,73.2216,72.8278,73.1231,53965.0
2018-05-22 09:35:00,81.67,81.86,81.67,81.83,29359.0,73.1052,73.2753,73.1052,73.2485,29359.0
2018-05-22 09:40:00,81.83,82.09,81.78,82.07,32334.0,73.2485,73.4812,73.2037,73.4633,32334.0
2018-05-22 09:45:00,82.04,82.07,81.8,81.81,16945.0,73.4364,73.4633,73.2216,73.2306,16945.0
2018-05-22 09:50:00,81.83,81.89,81.76,81.78,22578.0,73.2485,73.3022,73.1858,73.2037,22578.0
2018-05-22 09:55:00,81.74,81.75,81.57,81.62,23192.0,73.1679,73.1769,73.0157,73.0605,23192.0
2018-05-22 10:00:00,81.64,81.84,81.6,81.83,11626.0,73.0784,73.2574,73.0426,73.2485,11626.0
2018-05-22 10:05:00,81.86,81.99,81.86,81.89,13482.0,73.2753,73.3917,73.2753,73.3022,13482.0
2018-05-22 10:10:00,81.9,81.92,81.68,81.68,13331.0,73.3111,73.329,73.1142,73.1142,13331.0
2018-05-22 10:15:00,81.67,81.75,81.59,81.7,9289.0,73.1052,73.1769,73.0336,73.1321,9289.0
2018-05-22 10:20:00,81.7,81.78,81.7,81.77,6753.0,73.1321,73.2037,73.1321,73.1948,6753.0
2018-05-22 10:25:00,81.78,81.86,81.75,81.85,31733.0,73.2037,73.2753,73.1769,73.2664,31733.0
2018-05-22 10:30:00,81.85,81.98,81.78,81.97,31179.0,73.2664,73.3827,73.2037,73.3738,31179.0
2018-05-22 10:35:00,81.94,81.94,81.87,81.89,4278.0,73.3469,73.3469,73.2843,73.3022,4278.0
2018-05-22 10:40:00,81.9,81.95,81.8,81.83,31673.0,73.3111,73.3559,73.2216,73.2485,31673.0
2018-05-22 10:45:00,81.83,81.83,81.69,81.8,5897.0,73.2485,73.2485,73.1231,73.2216,5897.0
2018-05-22 10:50:00,81.82,81.91,81.82,81.9,10815.0,73.2395,73.3201,73.2395,73.3111,10815.0
2018-05-22 10:55:00,81.9,82.0,81.9,81.97,18919.0,73.3111,73.4006,73.3111,73.3738,18919.0
2018-05-22 11:00:00,81.98,82.0,81.86,81.9,42979.0,73.3827,73.4006,73.2753,73.3111,42979.0
2018-05-22 11:05:00,81.92,81.97,81.88,81.88,9120.0,73.329,73.3738,73.2932,73.2932,9120.0
2018-05-22 11:10:00,81.89,81.92,81.87,81.89,5259.0,73.3022,73.329,73.2843,73.3022,5259.0
2018-05-22 11:15:00,81.88,81.95,81.87,81.95,13028.0,73.2932,73.3559,73.2843,73.3559,13028.0
2018-05-22 11:20:00,81.96,82.06,81.95,82.05,18310.0,73.3648,73.4543,73.3559,73.4454,18310.0
2018-05-22 11:25:00,82.04,82.07,82.0,82.06,8722.0,73.4364,73.4633,73.4006,73.4543,8722.0
2018-05-22 11:30:00,82.06,82.1,82.02,82.03,6963.0,73.4543,73.4901,73.4185,73.4275,6963.0
2018-05-22 11:35:00,82.03,82.09,82.02,82.05,5652.0,73.4275,73.4812,73.4185,73.4454,5652.0
2018-05-22 11:40:00,82.08,82.08,82.0,82.01,8756.0,73.4722,73.4722,73.4006,73.4096,8756.0
2018-05-22 11:45:00,82.0,82.06,82.0,82.05,5300.0,73.4006,73.4543,73.4006,73.4454,5300.0
2018-05-22 11:50:00,82.04,82.09,82.02,82.08,23912.0,73.4364,73.4812,73.4185,73.4722,23912.0
2018-05-22 11:55:00,82.09,82.11,82.01,82.02,11516.0,73.4812,73.4991,73.4096,73.4185,11516.0
2018-05-22 12:00:00,82.03,82.06,82.01,82.02,7114.0,73.4275,73.4543,73.4096,73.4185,7114.0
2018-05-22 12:05:00,82.02,82.07,82.02,82.06,8052.0,73.4185,73.4633,73.4185,73.4543,8052.0
2018-05-22 12:10:00,82.05,82.1,82.04,82.1,3796.0,73.4454,73.4901,73.4364,73.4901,3796.0
2018-05-22 12:15:00,82.1,82.1,82.01,82.01,7785.0,73.4901,73.4901,73.4096,73.4096,7785.0
2018-05-22 12:20:00,82.02,82.06,82.01,82.06,3558.0,73.4185,73.4543,73.4096,73.4543,3558.0
2018-05-22 12:25:00,82.06,82.11,82.05,82.11,8638.0,73.4543,73.4991,73.4454,73.4991,8638.0
2018-05-22 12:30:00,82.1,82.16,82.05,82.05,9063.0,73.4901,73.5439,73.4454,73.4454,9063.0
2018-05-22 12:35:00,82.06,82.09,82.05,82.07,4320.0,73.4543,73.4812,73.4454,73.4633,4320.0
2018-05-22 12:40:00,82.06,82.1,82.06,82.07,4977.0,73.4543,73.4901,73.4543,73.4633,4977.0
2018-05-22 12:45:00,82.06,82.12,82.05,82.09,8137.0,73.4543,73.508,73.4454,73.4812,8137.0
2018-05-22 12:50:00,82.09,82.09,82.01,82.02,6669.0,73.4812,73.4812,73.4096,73.4185,6669.0
2018-05-22 12:55:00,82.03,82.05,82.02,82.02,9007.0,73.4275,73.4454,73.4185,73.4185,9007.0
2018-05-22 13:00:00,82.02,82.05,81.96,81.98,8194.0,73.4185,73.4454,73.3648,73.3827,8194.0
2018-05-22 13:05:00,81.97,82.0,81.95,81.97,6030.0,73.3738,73.4006,73.3559,73.3738,6030.0
2018-05-22 13:10:00,81.97,82.0,81.96,81.96,5290.0,73.3738,73.4006,73.3648,73.3648,5290.0
2018-05-22 13:15:00,81.95,81.96,81.9,81.92,11750.0,73.3559,73.3648,73.3111,73.329,11750.0
2018-05-22 13:20:00,81.93,81.93,81.87,81.88,9310.0,73.338,73.338,73.2843,73.2932,9310.0
2018-05-22 13:25:00,81.89,81.92,81.88,81.92,4925.0,73.3022,73.329,73.2932,73.329,4925.0
2018-05-22 13:30:00,81.93,81.93,81.89,81.91,7039.0,73.338,73.338,73.3022,73.3201,7039.0
2018-05-22 13:35:00,81.92,81.92,81.85,81.85,5124.0,73.329,73.329,73.2664,73.2664,5124.0
2018-05-22 13:40:00,81.86,81.91,81.86,81.86,3819.0,73.2753,73.3201,73.2753,73.2753,3819.0
2018-05-22 13:45:00,81.84,81.88,81.84,81.88,3533.0,73.2574,73.2932,73.2574,73.2932,3533.0
2018-05-22 13:50:00,81.88,81.92,81.88,81.92,6481.0,73.2932,73.329,73.2932,73.329,6481.0
2018-05-22 13:55:00,81.92,81.93,81.84,81.86,7146.0,73.329,73.338,73.2574,73.2753,7146.0
2018-05-22 14:00:00,81.86,81.92,81.83,81.91,8337.0,73.2753,73.329,73.2485,73.3201,8337.0
2018-05-22 14:05:00,81.89,81.91,81.89,81.9,4073.0,73.3022,73.3201,73.3022,73.3111,4073.0
2018-05-22 14:10:00,81.9,81.91,81.8,81.82,22573.0,73.3111,73.3201,73.2216,73.2395,22573.0
2018-05-22 14:15:00,81.82,81.83,81.79,81.8,4808.0,73.2395,73.2485,73.2127,73.2216,4808.0
2018-05-22 14:20:00,81.8,81.84,81.79,81.81,13618.0,73.2216,73.2574,73.2127,73.2306,13618.0
2018-05-22 14:25:00,81.81,81.83,81.77,81.79,9432.0,73.2306,73.2485,73.1948,73.2127,9432.0
2018-05-22 14:30:00,81.8,81.87,81.8,81.86,9420.0,73.2216,73.2843,73.2216,73.2753,9420.0
2018-05-22 14:35:00,81.84,81.87,81.83,81.86,3936.0,73.2574,73.2843,73.2485,73.2753,3936.0
2018-05-22 14:40:00,81.86,81.89,81.84,81.87,6802.0,73.2753,73.3022,73.2574,73.2843,6802.0
2018-05-22 14:45:00,81.87,81.91,81.87,81.89,3565.0,73.2843,73.3201,73.2843,73.3022,3565.0
2018-05-22 14:50:00,81.88,81.93,81.88,81.92,7357.0,73.2932,73.338,73.2932,73.329,7357.0
2018-05-22 14:55:00,81.92,81.92,81.84,81.84,10280.0,73.329,73.329,73.2574,73.2574,10280.0
2018-05-22 15:00:00,81.83,81.9,81.83,81.88,10308.0,73.2485,73.3111,73.2485,73.2932,10308.0
2018-05-22 15:05:00,81.88,81.88,81.82,81.86,9635.0,73.2932,73.2932,73.2395,73.2753,9635.0
2018-05-22 15:10:00,81.86,81.87,81.81,81.82,20319.0,73.2753,73.2843,73.2306,73.2395,20319.0
2018-05-22 15:15:00,81.81,81.88,81.78,81.85,10323.0,73.2306,73.2932,73.2037,73.2664,10323.0
2018-05-22 15:20:00,81.86,81.87,81.83,81.87,7361.0,73.2753,73.2843,73.2485,73.2843,7361.0
2018-05-22 15:25:00,81.86,81.87,81.8,81.81,7544.0,73.2753,73.2843,73.2216,73.2306,7544.0
2018-05-22 15:30:00,81.8,81.8,81.65,81.73,21223.0,73.2216,73.2216,73.0873,73.1589,21223.0
2018-05-22 15:35:00,81.74,81.78,81.69,81.72,12011.0,73.1679,73.2037,73.1231,73.15,12011.0
2018-05-22 15:40:00,81.71,81.76,81.69,81.75,13520.0,73.141,73.1858,73.1231,73.1769,13520.0
2018-05-22 15:45:00,81.74,81.74,81.67,81.69,16757.0,73.1679,73.1679,73.1052,73.1231,16757.0
2018-05-22 15:50:00,81.68,81.68,81.61,81.65,22206.0,73.1142,73.1142,73.0515,73.0873,22206.0
2018-05-22 15:55:00,81.66,81.76,81.64,81.67,83540.0,73.0963,73.1858,73.0784,73.1052,83540.0
2018-05-23 09:30:00,81.48,81.79,81.25,81.73,22148.0,72.9352,73.2127,72.7293,73.1589,22148.0
2018-05-23 09:35:00,81.68,81.8,81.54,81.76,11415.0,73.1142,73.2216,72.9889,73.1858,11415.0
2018-05-23 09:40:00,81.74,81.78,81.5,81.52,9300.0,73.1679,73.2037,72.9531,72.971,9300.0
2018-05-23 09:45:00,81.49,81.63,81.38,81.38,9454.0,72.9441,73.0694,72.8457,72.8457,9454.0
2018-05-23 09:50:00,81.39,81.5,81.36,81.43,4055.0,72.8546,72.9531,72.8278,72.8904,4055.0
2018-05-23 09:55:00,81.41,81.55,81.41,81.53,3780.0,72.8725,72.9978,72.8725,72.9799,3780.0
2018-05-23 10:00:00,81.54,81.56,81.5,81.5,6607.0,72.9889,73.0068,72.9531,72.9531,6607.0
2018-05-23 10:05:00,81.49,81.63,81.48,81.63,5862.0,72.9441,73.0694,72.9352,73.0694,5862.0
2018-05-23 10:10:00,81.64,81.69,81.58,81.69,6201.0,73.0784,73.1231,73.0247,73.1231,6201.0
2018-05-23 10:15:00,81.66,81.66,81.62,81.66,4019.0,73.0963,73.0963,73.0605,73.0963,4019.0
2018-05-23 10:20:00,81.67,81.67,81.56,81.6,7008.0,73.1052,73.1052,73.0068,73.0426,7008.0
2018-05-23 10:25:00,81.62,81.65,81.6,81.63,5625.0,73.0605,73.0873,73.0426,73.0694,5625.0
2018-05-23 10:30:00,81.65,81.65,81.51,81.55,4541.0,73.0873,73.0873,72.962,72.9978,4541.0
2018-05-23 10:35:00,81.56,81.56,81.51,81.54,3101.0,73.0068,73.0068,72.962,72.9889,3101.0
2018-05-23 10:40:00,81.52,81.52,81.42,81.47,5589.0,72.971,72.971,72.8815,72.9262,5589.0
2018-05-23 10:45:00,81.49,81.54,81.37,81.48,6886.0,72.9441,72.9889,72.8367,72.9352,6886.0
2018-05-23 10:50:00,81.47,81.47,81.34,81.44,6871.0,72.9262,72.9262,72.8098,72.8994,6871.0
2018-05-23 10:55:00,81.42,81.58,81.42,81.51,8592.0,72.8815,73.0247,72.8815,72.962,8592.0
2018-05-23 11:00:00,81.51,81.59,81.51,81.52,4110.0,72.962,73.0336,72.962,72.971,4110.0
2018-05-23 11:05:00,81.51,81.56,81.49,81.5,4608.0,72.962,73.0068,72.9441,72.9531,4608.0
2018-05-23 11:10:00,81.51,81.54,81.48,81.5,3100.0,72.962,72.9889,72.9352,72.9531,3100.0
2018-05-23 11:15:00,81.49,81.57,81.49,81.55,3698.0,72.9441,73.0157,72.9441,72.9978,3698.0
2018-05-23 11:20:00,81.53,81.53,81.48,81.5,5473.0,72.9799,72.9799,72.9352,72.9531,5473.0
2018-05-23 11:25:00,81.54,81.54,81.45,81.45,3200.0,72.9889,72.9889,72.9083,72.9083,3200.0
2018-05-23 11:30:00,81.42,81.47,81.39,81.47,4320.0,72.8815,72.9262,72.8546,72.9262,4320.0
2018-05-23 11:35:00,81.48,81.53,81.44,81.45,5397.0,72.9352,72.9799,72.8994,72.9083,5397.0
2018-05-23 11:40:00,81.42,81.43,81.38,81.42,3676.0,72.8815,72.8904,72.8457,72.8815,3676.0
2018-05-23 11:45:00,81.42,81.44,81.4,81.41,5000.0,72.8815,72.8994,72.8636,72.8725,5000.0
2018-05-23 11:50:00,81.44,81.45,81.37,81.37,4767.0,72.8994,72.9083,72.8367,72.8367,4767.0
2018-05-23 11:55:00,81.37,81.37,81.24,81.24,5344.0,72.8367,72.8367,72.7203,72.7203,5344.0
2018-05-23 12:00:00,81.22,81.29,81.22,81.28,3800.0,72.7024,72.7651,72.7024,72.7561,3800.0
2018-05-23 12:05:00,81.29,81.37,81.27,81.37,4889.0,72.7651,72.8367,72.7472,72.8367,4889.0
2018-05-23 12:10:00,81.35,81.37,81.34,81.34,1600.0,72.8188,72.8367,72.8098,72.8098,1600.0
2018-05-23 12:15:00,81.32,81.33,81.25,81.28,5496.0,72.7919,72.8009,72.7293,72.7561,5496.0
2018-05-23 12:20:00,81.26,81.32,81.22,81.25,5698.0,72.7382,72.7919,72.7024,72.7293,5698.0
2018-05-23 12:25:00,81.22,81.27,81.19,81.2,3257.0,72.7024,72.7472,72.6756,72.6845,3257.0
2018-05-23 12:30:00,81.22,81.25,81.22,81.23,2200.0,72.7024,72.7293,72.7024,72.7114,2200.0
2018-05-23 12:35:00,81.21,81.29,81.18,81.29,2200.0,72.6935,72.7651,72.6666,72.7651,2200.0
2018-05-23 12:40:00,81.29,81.37,81.29,81.37,4711.0,72.7651,72.8367,72.7651,72.8367,4711.0
2018-05-23 12:45:00,81.37,81.38,81.35,81.36,3252.0,72.8367,72.8457,72.8188,72.8278,3252.0
2018-05-23 12:50:00,81.36,81.4,81.36,81.37,2559.0,72.8278,72.8636,72.8278,72.8367,2559.0
2018-05-23 12:55:00,81.35,81.4,81.35,81.4,3039.0,72.8188,72.8636,72.8188,72.8636,3039.0
2018-05-23 13:00:00,81.38,81.38,81.29,81.3,3576.0,72.8457,72.8457,72.7651,72.774,3576.0
2018-05-23 13:05:00,81.29,81.3,81.28,81.29,2111.0,72.7651,72.774,72.7561,72.7651,2111.0
2018-05-23 13:10:00,81.3,81.31,81.26,81.3,3522.0,72.774,72.783,72.7382,72.774,3522.0
2018-05-23 13:15:00,81.3,81.33,81.26,81.29,3950.0,72.774,72.8009,72.7382,72.7651,3950.0
2018-05-23 13:20:00,81.31,81.37,81.31,81.32,2254.0,72.783,72.8367,72.783,72.7919,2254.0
2018-05-23 13:25:00,81.33,81.33,81.29,81.31,2900.0,72.8009,72.8009,72.7651,72.783,2900.0
2018-05-23 13:30:00,81.32,81.34,81.31,81.32,3775.0,72.7919,72.8098,72.783,72.7919,3775.0
2018-05-23 13:35:00,81.32,81.35,81.32,81.32,3302.0,72.7919,72.8188,72.7919,72.7919,3302.0
2018-05-23 13:40:00,81.32,81.36,81.32,81.32,4477.0,72.7919,72.8278,72.7919,72.7919,4477.0
2018-05-23 13:45:00,81.34,81.35,81.31,81.32,4394.0,72.8098,72.8188,72.783,72.7919,4394.0
2018-05-23 13:50:00,81.31,81.34,81.29,81.29,3186.0,72.783,72.8098,72.7651,72.7651,3186.0
2018-05-23 13:55:00,81.29,81.31,81.29,81.31,1718.0,72.7651,72.783,72.7651,72.783,1718.0
2018-05-23 14:00:00,81.32,81.4,81.28,81.3,5013.0,72.7919,72.8636,72.7561,72.774,5013.0
2018-05-23 14:05:00,81.3,81.39,81.29,81.34,6775.0,72.774,72.8546,72.7651,72.8098,6775.0
2018-05-23 14:10:00,81.35,81.41,81.31,81.41,4631.0,72.8188,72.8725,72.783,72.8725,4631.0
2018-05-23 14:15:00,81.42,81.43,81.35,81.37,5201.0,72.8815,72.8904,72.8188,72.8367,5201.0
2018-05-23 14:20:00,81.37,81.38,81.33,81.38,9896.0,72.8367,72.8457,72.8009,72.8457,9896.0
2018-05-23 14:25:00,81.4,81.46,81.34,81.36,5526.0,72.8636,72.9173,72.8098,72.8278,5526.0
2018-05-23 14:30:00,81.36,81.37,81.28,81.29,5086.0,72.8278,72.8367,72.7561,72.7651,5086.0
2018-05-23 14:35:00,81.28,81.31,81.27,81.31,2358.0,72.7561,72.783,72.7472,72.783,2358.0
2018-05-23 14:40:00,81.31,81.34,81.3,81.31,6785.0,72.783,72.8098,72.774,72.783,6785.0
2018-05-23 14:45:00,81.33,81.34,81.31,81.31,5635.0,72.8009,72.8098,72.783,72.783,5635.0
2018-05-23 14:50:00,81.32,81.38,81.32,81.36,4413.0,72.7919,72.8457,72.7919,72.8278,4413.0
2018-05-23 14:55:00,81.39,81.47,81.38,81.46,4304.0,72.8546,72.9262,72.8457,72.9173,4304.0
2018-05-23 15:00:00,81.47,81.56,81.47,81.56,5311.0,72.9262,73.0068,72.9262,73.0068,5311.0
2018-05-23 15:05:00,81.56,81.58,81.54,81.55,2989.0,73.0068,73.0247,72.9889,72.9978,2989.0
2018-05-23 15:10:00,81.53,81.55,81.5,81.5,4416.0,72.9799,72.9978,72.9531,72.9531,4416.0
2018-05-23 15:15:00,81.52,81.52,81.47,81.51,3400.0,72.971,72.971,72.9262,72.962,3400.0
2018-05-23 15:20:00,81.52,81.54,81.49,81.52,7738.0,72.971,72.9889,72.9441,72.971,7738.0
2018-05-23 15:25:00,81.52,81.59,81.52,81.57,3604.0,72.971,73.0336,72.971,73.0157,3604.0
2018-05-23 15:30:00,81.58,81.61,81.54,81.59,12873.0,73.0247,73.0515,72.9889,73.0336,12873.0
2018-05-23 15:35:00,81.6,81.63,81.56,81.57,11623.0,73.0426,73.0694,73.0068,73.0157,11623.0
2018-05-23 15:40:00,81.56,81.58,81.5,81.53,13606.0,73.0068,73.0247,72.9531,72.9799,13606.0
2018-05-23 15:45:00,81.53,81.54,81.45,81.52,9453.0,72.9799,72.9889,72.9083,72.971,9453.0
2018-05-23 15:50:00,81.52,81.6,81.52,81.58,16912.0,72.971,73.0426,72.971,73.0247,16912.0
2018-05-23 15:55:00,81.57,81.67,81.57,81.64,65718.0,73.0157,73.1052,73.0157,73.0784,65718.0
2018-05-24 09:30:00,81.49,81.49,81.26,81.48,17888.0,72.9441,72.9441,72.7382,72.9352,17888.0
2018-05-24 09:35:00,81.37,81.56,81.37,81.56,3346.0,72.8367,73.0068,72.8367,73.0068,3346.0
2018-05-24 09:40:00,81.55,81.66,81.48,81.5,9994.0,72.9978,73.0963,72.9352,72.9531,9994.0
2018-05-24 09:45:00,81.55,81.65,81.45,81.45,7829.0,72.9978,73.0873,72.9083,72.9083,7829.0
2018-05-24 09:50:00,81.45,81.45,81.3,81.36,6286.0,72.9083,72.9083,72.774,72.8278,6286.0
2018-05-24 09:55:00,81.36,81.36,81.18,81.31,5646.0,72.8278,72.8278,72.6666,72.783,5646.0
2018-05-24 10:00:00,81.28,81.37,81.22,81.33,4502.0,72.7561,72.8367,72.7024,72.8009,4502.0
2018-05-24 10:05:00,81.39,81.42,81.32,81.34,6471.0,72.8546,72.8815,72.7919,72.8098,6471.0
2018-05-24 10:10:00,81.37,81.37,81.22,81.25,6203.0,72.8367,72.8367,72.7024,72.7293,6203.0
2018-05-24 10:15:00,81.25,81.33,81.2,81.21,4474.0,72.7293,72.8009,72.6845,72.6935,4474.0
2018-05-24 10:20:00,81.21,81.34,81.21,81.31,5761.0,72.6935,72.8098,72.6935,72.783,5761.0
2018-05-24 10:25:00,81.35,81.35,81.21,81.25,9027.0,72.8188,72.8188,72.6935,72.7293,9027.0
2018-05-24 10:30:00,81.23,81.23,81.14,81.19,7608.0,72.7114,72.7114,72.6308,72.6756,7608.0
2018-05-24 10:35:00,81.19,81.28,81.15,81.28,4747.0,72.6756,72.7561,72.6398,72.7561,4747.0
2018-05-24 10:40:00,81.29,81.36,81.27,81.27,7299.0,72.7651,72.8278,72.7472,72.7472,7299.0
2018-05-24 10:45:00,81.27,81.31,81.17,81.27,3897.0,72.7472,72.783,72.6577,72.7472,3897.0
2018-05-24 10:50:00,81.26,81.28,81.19,81.21,3715.0,72.7382,72.7561,72.6756,72.6935,3715.0
2018-05-24 10:55:00,81.17,81.18,81.06,81.13,5017.0,72.6577,72.6666,72.5592,72.6219,5017.0
2018-05-24 11:00:00,81.12,81.27,81.07,81.27,6541.0,72.6129,72.7472,72.5682,72.7472,6541.0
2018-05-24 11:05:00,81.28,81.29,81.19,81.24,5511.0,72.7561,72.7651,72.6756,72.7203,5511.0
2018-05-24 11:10:00,81.24,81.27,81.18,81.27,4159.0,72.7203,72.7472,72.6666,72.7472,4159.0
2018-05-24 11:15:00,81.29,81.38,81.25,81.38,3203.0,72.7651,72.8457,72.7293,72.8457,3203.0
2018-05-24 11:20:00,81.36,81.36,81.25,81.3,4203.0,72.8278,72.8278,72.7293,72.774,4203.0
2018-05-24 11:25:00,81.29,81.31,81.23,81.31,3666.0,72.7651,72.783,72.7114,72.783,3666.0
2018-05-24 11:30:00,81.3,81.34,81.28,81.31,2694.0,72.774,72.8098,72.7561,72.783,2694.0
2018-05-24 11:35:00,81.32,81.35,81.26,81.26,2596.0,72.7919,72.8188,72.7382,72.7382,2596.0
2018-05-24 11:40:00,81.31,81.37,81.29,81.35,4674.0,72.783,72.8367,72.7651,72.8188,4674.0
2018-05-24 11:45:00,81.36,81.36,81.27,81.35,6056.0,72.8278,72.8278,72.7472,72.8188,6056.0
2018-05-24 11:50:00,81.34,81.34,81.23,81.31,6143.0,72.8098,72.8098,72.7114,72.783,6143.0
2018-05-24 11:55:00,81.3,81.41,81.27,81.4,4000.0,72.774,72.8725,72.7472,72.8636,4000.0
2018-05-24 12:00:00,81.38,81.42,81.34,81.34,8921.0,72.8457,72.8815,72.8098,72.8098,8921.0
2018-05-24 12:05:00,81.37,81.37,81.29,81.3,8039.0,72.8367,72.8367,72.7651,72.774,8039.0
2018-05-24 12:10:00,81.31,81.4,81.3,81.4,2935.0,72.783,72.8636,72.774,72.8636,2935.0
2018-05-24 12:15:00,81.36,81.38,81.32,81.33,3000.0,72.8278,72.8457,72.7919,72.8009,3000.0
2018-05-24 12:20:00,81.33,81.35,81.3,81.33,3449.0,72.8009,72.8188,72.774,72.8009,3449.0
2018-05-24 12:25:00,81.36,81.41,81.35,81.41,2986.0,72.8278,72.8725,72.8188,72.8725,2986.0
2018-05-24 12:30:00,81.41,81.44,81.33,81.34,4675.0,72.8725,72.8994,72.8009,72.8098,4675.0
2018-05-24 12:35:00,81.33,81.38,81.32,81.36,3533.0,72.8009,72.8457,72.7919,72.8278,3533.0
2018-05-24 12:40:00,81.36,81.43,81.34,81.41,6912.0,72.8278,72.8904,72.8098,72.8725,6912.0
2018-05-24 12:45:00,81.41,81.48,81.4,81.45,3318.0,72.8725,72.9352,72.8636,72.9083,3318.0
2018-05-24 12:50:00,81.45,81.47,81.33,81.33,29709.0,72.9083,72.9262,72.8009,72.8009,29709.0
2018-05-24 12:55:00,81.3,81.42,81.3,81.41,3850.0,72.774,72.8815,72.774,72.8725,3850.0
2018-05-24 13:00:00,81.36,81.47,81.36,81.42,13705.0,72.8278,72.9262,72.8278,72.8815,13705.0
2018-05-24 13:05:00,81.39,81.44,81.36,81.42,8626.0,72.8546,72.8994,72.8278,72.8815,8626.0
2018-05-24 13:10:00,81.42,81.5,81.42,81.48,14619.0,72.8815,72.9531,72.8815,72.9352,14619.0
2018-05-24 13:15:00,81.48,81.48,81.37,81.42,5328.0,72.9352,72.9352,72.8367,72.8815,5328.0
2018-05-24 13:20:00,81.43,81.45,81.4,81.45,2889.0,72.8904,72.9083,72.8636,72.9083,2889.0
2018-05-24 13:25:00,81.46,81.46,81.42,81.42,4686.0,72.9173,72.9173,72.8815,72.8815,4686.0
2018-05-24 13:30:00,81.41,81.45,81.38,81.39,4095.0,72.8725,72.9083,72.8457,72.8546,4095.0
2018-05-24 13:35:00,81.39,81.41,81.35,81.35,4145.0,72.8546,72.8725,72.8188,72.8188,4145.0
2018-05-24 13:40:00,81.33,81.39,81.33,81.39,2100.0,72.8009,72.8546,72.8009,72.8546,2100.0
2018-05-24 13:45:00,81.4,81.42,81.33,81.35,46562.0,72.8636,72.8815,72.8009,72.8188,46562.0
2018-05-24 13:50:00,81.36,81.41,81.3,81.3,6032.0,72.8278,72.8725,72.774,72.774,6032.0
2018-05-24 13:55:00,81.3,81.42,81.3,81.42,3180.0,72.774,72.8815,72.774,72.8815,3180.0
2018-05-24 14:00:00,81.4,81.4,81.28,81.31,6751.0,72.8636,72.8636,72.7561,72.783,6751.0
2018-05-24 14:05:00,81.3,81.37,81.29,81.36,3654.0,72.774,72.8367,72.7651,72.8278,3654.0
2018-05-24 14:10:00,81.36,81.39,81.34,81.36,5059.0,72.8278,72.8546,72.8098,72.8278,5059.0
2018-05-24 14:15:00,81.35,81.43,81.31,81.41,20115.0,72.8188,72.8904,72.783,72.8725,20115.0
2018-05-24 14:20:00,81.42,81.44,81.37,81.43,18100.0,72.8815,72.8994,72.8367,72.8904,18100.0
2018-05-24 14:25:00,81.42,81.46,81.37,81.38,6333.0,72.8815,72.9173,72.8367,72.8457,6333.0
2018-05-24 14:30:00,81.37,81.39,81.32,81.37,9444.0,72.8367,72.8546,72.7919,72.8367,9444.0
2018-05-24 14:35:00,81.37,81.4,81.33,81.36,6702.0,72.8367,72.8636,72.8009,72.8278,6702.0
2018-05-24 14:40:00,81.37,81.37,81.32,81.34,4740.0,72.8367,72.8367,72.7919,72.8098,4740.0
2018-05-24 14:45:00,81.33,81.35,81.3,81.34,5486.0,72.8009,72.8188,72.774,72.8098,5486.0
2018-05-24 14:50:00,81.34,81.38,81.31,81.36,4619.0,72.8098,72.8457,72.783,72.8278,4619.0
2018-05-24 14:55:00,81.38,81.41,81.35,81.39,7013.0,72.8457,72.8725,72.8188,72.8546,7013.0
2018-05-24 15:00:00,81.39,81.39,81.3,81.37,6200.0,72.8546,72.8546,72.774,72.8367,6200.0
2018-05-24 15:05:00,81.35,81.42,81.31,81.42,6840.0,72.8188,72.8815,72.783,72.8815,6840.0
2018-05-24 15:10:00,81.44,81.46,81.41,81.44,9560.0,72.8994,72.9173,72.8725,72.8994,9560.0
2018-05-24 15:15:00,81.45,81.49,81.42,81.49,5674.0,72.9083,72.9441,72.8815,72.9441,5674.0
2018-05-24 15:20:00,81.48,81.51,81.46,81.46,11935.0,72.9352,72.962,72.9173,72.9173,11935.0
2018-05-24 15:25:00,81.46,81.49,81.44,81.44,9263.0,72.9173,72.9441,72.8994,72.8994,9263.0
2018-05-24 15:30:00,81.45,81.5,81.45,81.49,15346.0,72.9083,72.9531,72.9083,72.9441,15346.0
2018-05-24 15:35:00,81.49,81.51,81.47,81.47,12800.0,72.9441,72.962,72.9262,72.9262,12800.0
2018-05-24 15:40:00,81.47,81.47,81.41,81.43,13715.0,72.9262,72.9262,72.8725,72.8904,13715.0
2018-05-24 15:45:00,81.43,81.46,81.4,81.43,13210.0,72.8904,72.9173,72.8636,72.8904,13210.0
2018-05-24 15:50:00,81.43,81.45,81.39,81.39,17091.0,72.8904,72.9083,72.8546,72.8546,17091.0
2018-05-24 15:55:00,81.4,81.5,81.4,81.45,66135.0,72.8636,72.9531,72.8636,72.9083,66135.0
2018-05-25 09:30:00,81.3,81.45,81.1,81.44,16996.0,72.774,72.9083,72.595,72.8994,16996.0
2018-05-25 09:35:00,81.48,81.65,81.42,81.65,8081.0,72.9352,73.0873,72.8815,73.0873,8081.0
2018-05-25 09:40:00,81.69,81.72,81.49,81.53,4695.0,73.1231,73.15,72.9441,72.9799,4695.0
2018-05-25 09:45:00,81.55,81.79,81.55,81.66,9667.0,72.9978,73.2127,72.9978,73.0963,9667.0
2018-05-25 09:50:00,81.64,81.64,81.56,81.6,6490.0,73.0784,73.0784,73.0068,73.0426,6490.0
2018-05-25 09:55:00,81.61,81.71,81.59,81.64,3496.0,73.0515,73.141,73.0336,73.0784,3496.0
2018-05-25 10:00:00,81.6,81.63,81.52,81.55,7666.0,73.0426,73.0694,72.971,72.9978,7666.0
2018-05-25 10:05:00,81.52,81.55,81.49,81.51,7020.0,72.971,72.9978,72.9441,72.962,7020.0
2018-05-25 10:10:00,81.53,81.53,81.44,81.48,6841.0,72.9799,72.9799,72.8994,72.9352,6841.0
2018-05-25 10:15:00,81.49,81.58,81.49,81.58,6823.0,72.9441,73.0247,72.9441,73.0247,6823.0
2018-05-25 10:20:00,81.55,81.56,81.45,81.48,5010.0,72.9978,73.0068,72.9083,72.9352,5010.0
2018-05-25 10:25:00,81.5,81.53,81.47,81.47,3600.0,72.9531,72.9799,72.9262,72.9262,3600.0
2018-05-25 10:30:00,81.48,81.59,81.48,81.59,7119.0,72.9352,73.0336,72.9352,73.0336,7119.0
2018-05-25 10:35:00,81.58,81.6,81.55,81.57,4128.0,73.0247,73.0426,72.9978,73.0157,4128.0
2018-05-25 10:40:00,81.57,81.59,81.5,81.53,8081.0,73.0157,73.0336,72.9531,72.9799,8081.0
2018-05-25 10:45:00,81.53,81.53,81.42,81.44,7600.0,72.9799,72.9799,72.8815,72.8994,7600.0
2018-05-25 10:50:00,81.43,81.47,81.43,81.45,3572.0,72.8904,72.9262,72.8904,72.9083,3572.0
2018-05-25 10:55:00,81.47,81.47,81.32,81.39,8319.0,72.9262,72.9262,72.7919,72.8546,8319.0
2018-05-25 11:00:00,81.38,81.43,81.37,81.43,3300.0,72.8457,72.8904,72.8367,72.8904,3300.0
2018-05-25 11:05:00,81.41,81.46,81.39,81.46,3987.0,72.8725,72.9173,72.8546,72.9173,3987.0
2018-05-25 11:10:00,81.46,81.5,81.42,81.42,5339.0,72.9173,72.9531,72.8815,72.8815,5339.0
2018-05-25 11:15:00,81.44,81.45,81.38,81.39,11940.0,72.8994,72.9083,72.8457,72.8546,11940.0
2018-05-25 11:20:00,81.39,81.39,81.31,81.33,4774.0,72.8546,72.8546,72.783,72.8009,4774.0
2018-05-25 11:25:00,81.34,81.36,81.31,81.36,2591.0,72.8098,72.8278,72.783,72.8278,2591.0
2018-05-25 11:30:00,81.36,81.37,81.34,81.34,5297.0,72.8278,72.8367,72.8098,72.8098,5297.0
2018-05-25 11:35:00,81.35,81.38,81.33,81.36,8342.0,72.8188,72.8457,72.8009,72.8278,8342.0
2018-05-25 11:40:00,81.36,81.36,81.31,81.31,6244.0,72.8278,72.8278,72.783,72.783,6244.0
2018-05-25 11:45:00,81.33,81.36,81.29,81.29,4790.0,72.8009,72.8278,72.7651,72.7651,4790.0
2018-05-25 11:50:00,81.29,81.29,81.16,81.2,8504.0,72.7651,72.7651,72.6487,72.6845,8504.0
2018-05-25 11:55:00,81.19,81.19,81.16,81.18,4379.0,72.6756,72.6756,72.6487,72.6666,4379.0
2018-05-25 12:00:00,81.18,81.19,81.14,81.16,7708.0,72.6666,72.6756,72.6308,72.6487,7708.0
2018-05-25 12:05:00,81.16,81.17,81.07,81.07,10786.0,72.6487,72.6577,72.5682,72.5682,10786.0
2018-05-25 12:10:00,81.08,81.12,81.06,81.11,4883.0,72.5771,72.6129,72.5592,72.604,4883.0
2018-05-25 12:15:00,81.09,81.16,81.09,81.13,9355.0,72.5861,72.6487,72.5861,72.6219,9355.0
2018-05-25 12:20:00,81.12,81.13,81.09,81.13,3700.0,72.6129,72.6219,72.5861,72.6219,3700.0
2018-05-25 12:25:00,81.12,81.19,81.12,81.19,1700.0,72.6129,72.6756,72.6129,72.6756,1700.0
2018-05-25 12:30:00,81.16,81.19,81.1,81.13,12235.0,72.6487,72.6756,72.595,72.6219,12235.0
2018-05-25 12:35:00,81.13,81.15,81.12,81.12,5789.0,72.6219,72.6398,72.6129,72.6129,5789.0
2018-05-25 12:40:00,81.13,81.17,81.11,81.12,6243.0,72.6219,72.6577,72.604,72.6129,6243.0
2018-05-25 12:45:00,81.12,81.13,81.09,81.12,3103.0,72.6129,72.6219,72.5861,72.6129,3103.0
2018-05-25 12:50:00,81.08,81.08,81.02,81.06,5021.0,72.5771,72.5771,72.5234,72.5592,5021.0
2018-05-25 12:55:00,81.07,81.1,81.04,81.05,3842.0,72.5682,72.595,72.5413,72.5503,3842.0
2018-05-25 13:00:00,81.05,81.12,81.04,81.11,25653.0,72.5503,72.6129,72.5413,72.604,25653.0
2018-05-25 13:05:00,81.11,81.15,81.11,81.12,3851.0,72.604,72.6398,72.604,72.6129,3851.0
2018-05-25 13:10:00,81.14,81.18,81.12,81.13,11702.0,72.6308,72.6666,72.6129,72.6219,11702.0
2018-05-25 13:15:00,81.13,81.19,81.1,81.13,22660.0,72.6219,72.6756,72.595,72.6219,22660.0
2018-05-25 13:20:00,81.13,81.16,81.1,81.12,17109.0,72.6219,72.6487,72.595,72.6129,17109.0
2018-05-25 13:25:00,81.1,81.15,81.08,81.1,15853.0,72.595,72.6398,72.5771,72.595,15853.0
2018-05-25 13:30:00,81.09,81.09,81.0,81.01,5527.0,72.5861,72.5861,72.5055,72.5145,5527.0
2018-05-25 13:35:00,81.03,81.06,81.02,81.04,5307.0,72.5324,72.5592,72.5234,72.5413,5307.0
2018-05-25 13:40:00,81.04,81.11,81.03,81.11,6947.0,72.5413,72.604,72.5324,72.604,6947.0
2018-05-25 13:45:00,81.09,81.11,81.07,81.08,5052.0,72.5861,72.604,72.5682,72.5771,5052.0
2018-05-25 13:50:00,81.1,81.14,81.07,81.11,6122.0,72.595,72.6308,72.5682,72.604,6122.0
2018-05-25 13:55:00,81.11,81.12,81.08,81.12,3819.0,72.604,72.6129,72.5771,72.6129,3819.0
2018-05-25 14:00:00,81.11,81.13,81.1,81.11,4587.0,72.604,72.6219,72.595,72.604,4587.0
2018-05-25 14:05:00,81.12,81.16,81.1,81.15,3709.0,72.6129,72.6487,72.595,72.6398,3709.0
2018-05-25 14:10:00,81.14,81.16,81.12,81.12,3300.0,72.6308,72.6487,72.6129,72.6129,3300.0
2018-05-25 14:15:00,81.13,81.15,81.12,81.14,1956.0,72.6219,72.6398,72.6129,72.6308,1956.0
2018-05-25 14:20:00,81.15,81.19,81.14,81.19,4822.0,72.6398,72.6756,72.6308,72.6756,4822.0
2018-05-25 14:25:00,81.18,81.22,81.18,81.21,3531.0,72.6666,72.7024,72.6666,72.6935,3531.0
2018-05-25 14:30:00,81.2,81.2,81.17,81.18,6867.0,72.6845,72.6845,72.6577,72.6666,6867.0
2018-05-25 14:35:00,81.18,81.18,81.17,81.18,3487.0,72.6666,72.6666,72.6577,72.6666,3487.0
2018-05-25 14:40:00,81.17,81.19,81.11,81.12,5122.0,72.6577,72.6756,72.604,72.6129,5122.0
2018-05-25 14:45:00,81.12,81.13,81.11,81.13,5673.0,72.6129,72.6219,72.604,72.6219,5673.0
2018-05-25 14:50:00,81.13,81.19,81.12,81.19,7252.0,72.6219,72.6756,72.6129,72.6756,7252.0
2018-05-25 14:55:00,81.18,81.18,81.15,81.15,4917.0,72.6666,72.6666,72.6398,72.6398,4917.0
2018-05-25 15:00:00,81.15,81.16,81.12,81.13,6765.0,72.6398,72.6487,72.6129,72.6219,6765.0
2018-05-25 15:05:00,81.14,81.18,81.14,81.17,6032.0,72.6308,72.6666,72.6308,72.6577,6032.0
2018-05-25 15:10:00,81.17,81.26,81.16,81.26,7783.0,72.6577,72.7382,72.6487,72.7382,7783.0
2018-05-25 15:15:00,81.26,81.32,81.26,81.28,7502.0,72.7382,72.7919,72.7382,72.7561,7502.0
2018-05-25 15:20:00,81.29,81.3,81.27,81.27,2663.0,72.7651,72.774,72.7472,72.7472,2663.0
2018-05-25 15:25:00,81.28,81.34,81.28,81.34,9104.0,72.7561,72.8098,72.7561,72.8098,9104.0
2018-05-25 15:30:00,81.36,81.37,81.33,81.35,11337.0,72.8278,72.8367,72.8009,72.8188,11337.0
2018-05-25 15:35:00,81.35,81.35,81.28,81.28,7856.0,72.8188,72.8188,72.7561,72.7561,7856.0
2018-05-25 15:40:00,81.28,81.3,81.23,81.23,8761.0,72.7561,72.774,72.7114,72.7114,8761.0
2018-05-25 15:45:00,81.23,81.27,81.2,81.24,17983.0,72.7114,72.7472,72.6845,72.7203,17983.0
2018-05-25 15:50:00,81.26,81.32,81.26,81.31,10896.0,72.7382,72.7919,72.7382,72.783,10896.0
2018-05-25 15:55:00,81.31,81.35,81.28,81.29,56303.0,72.783,72.8188,72.7561,72.7651,56303.0
2018-05-29 09:30:00,80.56,80.63,80.02,80.07,38113.0,72.1116,72.1743,71.6283,71.673,38113.0
2018-05-29 09:35:00,79.95,80.27,79.94,80.19,20472.0,71.5656,71.8521,71.5567,71.7804,20472.0
2018-05-29 09:40:00,80.15,80.19,79.83,79.9,24225.0,71.7446,71.7804,71.4582,71.5209,24225.0
2018-05-29 09:45:00,79.88,80.0,79.84,79.94,9388.0,71.503,71.6104,71.4672,71.5567,9388.0
2018-05-29 09:50:00,79.97,80.0,79.88,79.88,16562.0,71.5835,71.6104,71.503,71.503,16562.0
2018-05-29 09:55:00,79.87,80.15,79.81,80.12,13147.0,71.494,71.7446,71.4403,71.7178,13147.0
2018-05-29 10:00:00,80.16,80.26,80.16,80.19,12130.0,71.7536,71.8431,71.7536,71.7804,12130.0
2018-05-29 10:05:00,80.21,80.21,80.05,80.1,7966.0,71.7984,71.7984,71.6551,71.6999,7966.0
2018-05-29 10:10:00,80.09,80.09,79.96,79.96,5453.0,71.6909,71.6909,71.5746,71.5746,5453.0
2018-05-29 10:15:00,79.93,79.99,79.92,79.93,5635.0,71.5477,71.6014,71.5388,71.5477,5635.0
2018-05-29 10:20:00,79.92,80.0,79.91,79.98,3256.0,71.5388,71.6104,71.5298,71.5925,3256.0
2018-05-29 10:25:00,79.98,80.07,79.97,80.02,4605.0,71.5925,71.673,71.5835,71.6283,4605.0
2018-05-29 10:30:00,80.01,80.01,79.88,79.9,9560.0,71.6193,71.6193,71.503,71.5209,9560.0
2018-05-29 10:35:00,79.91,79.93,79.86,79.93,8796.0,71.5298,71.5477,71.4851,71.5477,8796.0
2018-05-29 10:40:00,79.91,79.99,79.87,79.87,5258.0,71.5298,71.6014,71.494,71.494,5258.0
2018-05-29 10:45:00,79.88,79.89,79.78,79.8,4706.0,71.503,71.5119,71.4134,71.4313,4706.0
2018-05-29 10:50:00,79.8,79.87,79.77,79.79,7219.0,71.4313,71.494,71.4045,71.4224,7219.0
2018-05-29 10:55:00,79.83,79.83,79.71,79.76,7146.0,71.4582,71.4582,71.3508,71.3955,7146.0
2018-05-29 11:00:00,79.76,79.76,79.56,79.62,13358.0,71.3955,71.3955,71.2165,71.2702,13358.0
2018-05-29 11:05:00,79.61,79.64,79.54,79.61,7731.0,71.2613,71.2881,71.1986,71.2613,7731.0
2018-05-29 11:10:00,79.61,79.67,79.57,79.6,8600.0,71.2613,71.315,71.2255,71.2523,8600.0
2018-05-29 11:15:00,79.61,79.68,79.59,79.65,21907.0,71.2613,71.3239,71.2434,71.2971,21907.0
2018-05-29 11:20:00,79.64,79.65,79.5,79.54,12253.0,71.2881,71.2971,71.1628,71.1986,12253.0
2018-05-29 11:25:00,79.54,79.61,79.47,79.52,9420.0,71.1986,71.2613,71.136,71.1807,9420.0
2018-05-29 11:30:00,79.53,79.54,79.33,79.39,12243.0,71.1897,71.1986,71.0106,71.0643,12243.0
2018-05-29 11:35:00,79.37,79.4,79.34,79.38,6867.0,71.0464,71.0733,71.0196,71.0554,6867.0
2018-05-29 11:40:00,79.36,79.36,79.18,79.18,8042.0,71.0375,71.0375,70.8764,70.8764,8042.0
2018-05-29 11:45:00,79.17,79.25,79.17,79.25,5447.0,70.8674,70.939,70.8674,70.939,5447.0
2018-05-29 11:50:00,79.28,79.28,79.19,79.25,5849.0,70.9659,70.9659,70.8853,70.939,5849.0
2018-05-29 11:55:00,79.26,79.27,79.15,79.18,3446.0,70.948,70.9569,70.8495,70.8764,3446.0
2018-05-29 12:00:00,79.16,79.18,79.07,79.13,10585.0,70.8585,70.8764,70.7779,70.8316,10585.0
2018-05-29 12:05:00,79.09,79.11,78.98,79.03,10050.0,70.7958,70.8137,70.6973,70.7421,10050.0
2018-05-29 12:10:00,79.03,79.05,78.82,78.9,22170.0,70.7421,70.76,70.5541,70.6257,22170.0
2018-05-29 12:15:00,78.87,79.0,78.87,78.97,14874.0,70.5989,70.7152,70.5989,70.6884,14874.0
2018-05-29 12:20:00,78.96,79.03,78.95,79.02,5661.0,70.6794,70.7421,70.6705,70.7331,5661.0
2018-05-29 12:25:00,79.03,79.06,78.94,78.98,12751.0,70.7421,70.769,70.6615,70.6973,12751.0
2018-05-29 12:30:00,78.99,79.06,78.97,79.03,8330.0,70.7063,70.769,70.6884,70.7421,8330.0
2018-05-29 12:35:00,79.0,79.1,79.0,79.05,24150.0,70.7152,70.8048,70.7152,70.76,24150.0
2018-05-29 12:40:00,79.05,79.1,78.92,78.94,17528.0,70.76,70.8048,70.6436,70.6615,17528.0
2018-05-29 12:45:00,78.95,78.98,78.88,78.93,24074.0,70.6705,70.6973,70.6078,70.6526,24074.0
2018-05-29 12:50:00,78.97,79.0,78.92,79.0,27052.0,70.6884,70.7152,70.6436,70.7152,27052.0
2018-05-29 12:55:00,79.0,79.04,78.96,79.02,16486.0,70.7152,70.751,70.6794,70.7331,16486.0
2018-05-29 13:00:00,79.02,79.05,78.9,78.91,13793.0,70.7331,70.76,70.6257,70.6347,13793.0
2018-05-29 13:05:00,78.92,79.0,78.87,78.88,20330.0,70.6436,70.7152,70.5989,70.6078,20330.0
2018-05-29 13:10:00,78.89,78.94,78.87,78.92,16288.0,70.6168,70.6615,70.5989,70.6436,16288.0
2018-05-29 13:15:00,78.88,78.9,78.83,78.86,9487.0,70.6078,70.6257,70.5631,70.5899,9487.0
2018-05-29 13:20:00,78.84,78.89,78.8,78.83,5824.0,70.572,70.6168,70.5362,70.5631,5824.0
2018-05-29 13:25:00,78.81,78.86,78.78,78.81,9961.0,70.5452,70.5899,70.5183,70.5452,9961.0
2018-05-29 13:30:00,78.83,78.83,78.66,78.68,11513.0,70.5631,70.5631,70.4109,70.4288,11513.0
2018-05-29 13:35:00,78.69,78.75,78.68,78.71,11896.0,70.4378,70.4915,70.4288,70.4557,11896.0
2018-05-29 13:40:00,78.74,78.83,78.72,78.77,10808.0,70.4825,70.5631,70.4646,70.5094,10808.0
2018-05-29 13:45:00,78.77,78.9,78.76,78.89,6056.0,70.5094,70.6257,70.5004,70.6168,6056.0
2018-05-29 13:50:00,78.91,78.94,78.85,78.89,9449.0,70.6347,70.6615,70.581,70.6168,9449.0
2018-05-29 13:55:00,78.89,78.92,78.84,78.84,11256.0,70.6168,70.6436,70.572,70.572,11256.0
2018-05-29 14:00:00,78.84,78.85,78.69,78.72,17479.0,70.572,70.581,70.4378,70.4646,17479.0
2018-05-29 14:05:00,78.71,78.82,78.71,78.8,11331.0,70.4557,70.5541,70.4557,70.5362,11331.0
2018-05-29 14:10:00,78.8,78.84,78.74,78.79,12404.0,70.5362,70.572,70.4825,70.5273,12404.0
2018-05-29 14:15:00,78.8,78.85,78.72,78.82,19421.0,70.5362,70.581,70.4646,70.5541,19421.0
2018-05-29 14:20:00,78.81,78.85,78.69,78.8,13991.0,70.5452,70.581,70.4378,70.5362,13991.0
2018-05-29 14:25:00,78.8,78.9,78.75,78.9,6850.0,70.5362,70.6257,70.4915,70.6257,6850.0
2018-05-29 14:30:00,78.9,78.93,78.86,78.91,8762.0,70.6257,70.6526,70.5899,70.6347,8762.0
2018-05-29 14:35:00,78.9,78.91,78.79,78.79,8640.0,70.6257,70.6347,70.5273,70.5273,8640.0
2018-05-29 14:40:00,78.8,78.85,78.67,78.7,10845.0,70.5362,70.581,70.4199,70.4467,10845.0
2018-05-29 14:45:00,78.69,78.77,78.66,78.7,13131.0,70.4378,70.5094,70.4109,70.4467,13131.0
2018-05-29 14:50:00,78.69,78.71,78.63,78.65,9854.0,70.4378,70.4557,70.384,70.4019,9854.0
2018-05-29 14:55:00,78.64,78.7,78.62,78.64,9400.0,70.393,70.4467,70.3751,70.393,9400.0
2018-05-29 15:00:00,78.63,78.75,78.6,78.71,17776.0,70.384,70.4915,70.3572,70.4557,17776.0
2018-05-29 15:05:00,78.7,78.75,78.67,78.73,13140.0,70.4467,70.4915,70.4199,70.4736,13140.0
2018-05-29 15:10:00,78.74,78.82,78.74,78.77,13974.0,70.4825,70.5541,70.4825,70.5094,13974.0
2018-05-29 15:15:00,78.77,78.8,78.7,78.72,12036.0,70.5094,70.5362,70.4467,70.4646,12036.0
2018-05-29 15:20:00,78.71,78.77,78.7,78.77,11874.0,70.4557,70.5094,70.4467,70.5094,11874.0
2018-05-29 15:25:00,78.77,78.8,78.71,78.77,18223.0,70.5094,70.5362,70.4557,70.5094,18223.0
2018-05-29 15:30:00,78.77,78.87,78.72,78.86,20820.0,70.5094,70.5989,70.4646,70.5899,20820.0
2018-05-29 15:35:00,78.85,79.02,78.84,79.02,21272.0,70.581,70.7331,70.572,70.7331,21272.0
2018-05-29 15:40:00,79.02,79.09,78.99,79.09,33916.0,70.7331,70.7958,70.7063,70.7958,33916.0
2018-05-29 15:45:00,79.09,79.16,79.08,79.14,43103.0,70.7958,70.8585,70.7869,70.8406,43103.0
2018-05-29 15:50:00,79.15,79.2,79.12,79.15,52203.0,70.8495,70.8943,70.8227,70.8495,52203.0
2018-05-29 15:55:00,79.16,79.18,79.08,79.1,115922.0,70.8585,70.8764,70.7869,70.8048,115922.0
2018-05-30 09:30:00,79.59,79.7,79.3,79.58,30345.0,71.2434,71.3418,70.9838,71.2344,30345.0
2018-05-30 09:35:00,79.5,79.94,79.5,79.88,9434.0,71.1628,71.5567,71.1628,71.503,9434.0
2018-05-30 09:40:00,79.88,79.93,79.79,79.88,12324.0,71.503,71.5477,71.4224,71.503,12324.0
2018-05-30 09:45:00,79.86,79.89,79.78,79.8,5790.0,71.4851,71.5119,71.4134,71.4313,5790.0
2018-05-30 09:50:00,79.78,79.78,79.59,79.66,11111.0,71.4134,71.4134,71.2434,71.306,11111.0
2018-05-30 09:55:00,79.64,79.67,79.61,79.62,5700.0,71.2881,71.315,71.2613,71.2702,5700.0
2018-05-30 10:00:00,79.63,79.8,79.63,79.71,11351.0,71.2792,71.4313,71.2792,71.3508,11351.0
2018-05-30 10:05:00,79.71,79.73,79.65,79.73,9667.0,71.3508,71.3687,71.2971,71.3687,9667.0
2018-05-30 10:10:00,79.75,79.81,79.72,79.74,11009.0,71.3866,71.4403,71.3597,71.3776,11009.0
2018-05-30 10:15:00,79.74,79.82,79.73,79.77,26472.0,71.3776,71.4493,71.3687,71.4045,26472.0
2018-05-30 10:20:00,79.77,79.78,79.68,79.68,11711.0,71.4045,71.4134,71.3239,71.3239,11711.0
2018-05-30 10:25:00,79.69,79.81,79.68,79.8,14302.0,71.3329,71.4403,71.3239,71.4313,14302.0
2018-05-30 10:30:00,79.83,79.89,79.82,79.88,5377.0,71.4582,71.5119,71.4493,71.503,5377.0
2018-05-30 10:35:00,79.89,79.97,79.88,79.96,7222.0,71.5119,71.5835,71.503,71.5746,7222.0
2018-05-30 10:40:00,79.97,80.08,79.9,80.01,8130.0,71.5835,71.682,71.5209,71.6193,8130.0
2018-05-30 10:45:00,80.02,80.06,80.0,80.02,8400.0,71.6283,71.6641,71.6104,71.6283,8400.0
2018-05-30 10:50:00,80.04,80.11,80.0,80.11,2593.0,71.6462,71.7088,71.6104,71.7088,2593.0
2018-05-30 10:55:00,80.12,80.14,80.06,80.08,8116.0,71.7178,71.7357,71.6641,71.682,8116.0
2018-05-30 11:00:00,80.07,80.12,80.05,80.06,14000.0,71.673,71.7178,71.6551,71.6641,14000.0
2018-05-30 11:05:00,80.05,80.05,79.95,79.95,10688.0,71.6551,71.6551,71.5656,71.5656,10688.0
2018-05-30 11:10:00,79.94,79.95,79.9,79.92,12232.0,71.5567,71.5656,71.5209,71.5388,12232.0
2018-05-30 11:15:00,79.91,79.97,79.91,79.95,14877.0,71.5298,71.5835,71.5298,71.5656,14877.0
2018-05-30 11:20:00,79.94,80.02,79.93,80.01,18865.0,71.5567,71.6283,71.5477,71.6193,18865.0
2018-05-30 11:25:00,80.02,80.08,80.0,80.06,9129.0,71.6283,71.682,71.6104,71.6641,9129.0
2018-05-30 11:30:00,80.06,80.1,80.0,80.09,12271.0,71.6641,71.6999,71.6104,71.6909,12271.0
2018-05-30 11:35:00,80.09,80.19,80.08,80.17,8773.0,71.6909,71.7804,71.682,71.7625,8773.0
2018-05-30 11:40:00,80.17,80.17,80.05,80.07,11054.0,71.7625,71.7625,71.6551,71.673,11054.0
2018-05-30 11:45:00,80.1,80.2,80.1,80.17,5370.0,71.6999,71.7894,71.6999,71.7625,5370.0
2018-05-30 11:50:00,80.19,80.27,80.17,80.26,5827.0,71.7804,71.8521,71.7625,71.8431,5827.0
2018-05-30 11:55:00,80.27,80.41,80.24,80.36,10751.0,71.8521,71.9774,71.8252,71.9326,10751.0
2018-05-30 12:00:00,80.39,80.47,80.37,80.43,8345.0,71.9595,72.0311,71.9416,71.9953,8345.0
2018-05-30 12:05:00,80.42,80.45,80.35,80.35,10771.0,71.9863,72.0132,71.9237,71.9237,10771.0
2018-05-30 12:10:00,80.36,80.39,80.33,80.38,12171.0,71.9326,71.9595,71.9058,71.9505,12171.0
2018-05-30 12:15:00,80.37,80.41,80.36,80.4,8456.0,71.9416,71.9774,71.9326,71.9684,8456.0
2018-05-30 12:20:00,80.4,80.46,80.4,80.45,8569.0,71.9684,72.0221,71.9684,72.0132,8569.0
2018-05-30 12:25:00,80.45,80.45,80.4,80.42,10309.0,72.0132,72.0132,71.9684,71.9863,10309.0
2018-05-30 12:30:00,80.42,80.43,80.33,80.33,38290.0,71.9863,71.9953,71.9058,71.9058,38290.0
2018-05-30 12:35:00,80.32,80.39,80.32,80.38,11951.0,71.8968,71.9595,71.8968,71.9505,11951.0
2018-05-30 12:40:00,80.38,80.54,80.38,80.54,11452.0,71.9505,72.0937,71.9505,72.0937,11452.0
2018-05-30 12:45:00,80.53,80.54,80.48,80.51,7176.0,72.0848,72.0937,72.04,72.0669,7176.0
2018-05-30 12:50:00,80.51,80.59,80.51,80.59,9668.0,72.0669,72.1385,72.0669,72.1385,9668.0
2018-05-30 12:55:00,80.57,80.62,80.57,80.6,14210.0,72.1206,72.1654,72.1206,72.1475,14210.0
2018-05-30 13:00:00,80.6,80.64,80.58,80.59,15693.0,72.1475,72.1833,72.1295,72.1385,15693.0
2018-05-30 13:05:00,80.58,80.66,80.56,80.66,9411.0,72.1295,72.2012,72.1116,72.2012,9411.0
2018-05-30 13:10:00,80.65,80.69,80.63,80.68,10285.0,72.1922,72.228,72.1743,72.2191,10285.0
2018-05-30 13:15:00,80.69,80.77,80.69,80.75,11826.0,72.228,72.2996,72.228,72.2817,11826.0
2018-05-30 13:20:00,80.75,80.79,80.66,80.68,6566.0,72.2817,72.3175,72.2012,72.2191,6566.0
2018-05-30 13:25:00,80.68,80.74,80.67,80.7,7366.0,72.2191,72.2728,72.2101,72.237,7366.0
2018-05-30 13:30:00,80.71,80.72,80.67,80.69,7000.0,72.2459,72.2549,72.2101,72.228,7000.0
2018-05-30 13:35:00,80.7,80.74,80.68,80.74,7147.0,72.237,72.2728,72.2191,72.2728,7147.0
2018-05-30 13:40:00,80.74,80.77,80.7,80.77,8127.0,72.2728,72.2996,72.237,72.2996,8127.0
2018-05-30 13:45:00,80.78,80.85,80.78,80.85,8197.0,72.3086,72.3712,72.3086,72.3712,8197.0
2018-05-30 13:50:00,80.84,80.86,80.78,80.78,6121.0,72.3623,72.3802,72.3086,72.3086,6121.0
2018-05-30 13:55:00,80.78,80.83,80.77,80.82,4796.0,72.3086,72.3533,72.2996,72.3444,4796.0
2018-05-30 14:00:00,80.82,80.85,80.81,80.82,6672.0,72.3444,72.3712,72.3354,72.3444,6672.0
2018-05-30 14:05:00,80.82,80.85,80.81,80.84,8688.0,72.3444,72.3712,72.3354,72.3623,8688.0
2018-05-30 14:10:00,80.85,80.86,80.81,80.83,5769.0,72.3712,72.3802,72.3354,72.3533,5769.0
2018-05-30 14:15:00,80.81,80.83,80.77,80.81,14611.0,72.3354,72.3533,72.2996,72.3354,14611.0
2018-05-30 14:20:00,80.8,80.81,80.75,80.75,6927.0,72.3265,72.3354,72.2817,72.2817,6927.0
2018-05-30 14:25:00,80.75,80.79,80.74,80.77,9163.0,72.2817,72.3175,72.2728,72.2996,9163.0
2018-05-30 14:30:00,80.76,80.87,80.74,80.85,9582.0,72.2907,72.3891,72.2728,72.3712,9582.0
2018-05-30 14:35:00,80.85,80.89,80.83,80.85,9269.0,72.3712,72.407,72.3533,72.3712,9269.0
2018-05-30 14:40:00,80.86,80.89,80.8,80.83,7296.0,72.3802,72.407,72.3265,72.3533,7296.0
2018-05-30 14:45:00,80.83,80.85,80.76,80.78,10870.0,72.3533,72.3712,72.2907,72.3086,10870.0
2018-05-30 14:50:00,80.78,80.82,80.78,80.8,5904.0,72.3086,72.3444,72.3086,72.3265,5904.0
2018-05-30 14:55:00,80.79,80.79,80.74,80.77,4793.0,72.3175,72.3175,72.2728,72.2996,4793.0
2018-05-30 15:00:00,80.77,80.79,80.71,80.71,9606.0,72.2996,72.3175,72.2459,72.2459,9606.0
2018-05-30 15:05:00,80.72,80.73,80.63,80.65,10116.0,72.2549,72.2638,72.1743,72.1922,10116.0
2018-05-30 15:10:00,80.64,80.66,80.63,80.65,7287.0,72.1833,72.2012,72.1743,72.1922,7287.0
2018-05-30 15:15:00,80.64,80.69,80.64,80.68,9069.0,72.1833,72.228,72.1833,72.2191,9069.0
2018-05-30 15:20:00,80.68,80.69,80.6,80.6,11154.0,72.2191,72.228,72.1475,72.1475,11154.0
2018-05-30 15:25:00,80.6,80.64,80.6,80.62,16106.0,72.1475,72.1833,72.1475,72.1654,16106.0
2018-05-30 15:30:00,80.63,80.63,80.56,80.61,48161.0,72.1743,72.1743,72.1116,72.1564,48161.0
2018-05-30 15:35:00,80.61,80.62,80.59,80.59,31153.0,72.1564,72.1654,72.1385,72.1385,31153.0
2018-05-30 15:40:00,80.59,80.69,80.57,80.68,36519.0,72.1385,72.228,72.1206,72.2191,36519.0
2018-05-30 15:45:00,80.67,80.68,80.6,80.64,36169.0,72.2101,72.2191,72.1475,72.1833,36169.0
2018-05-30 15:50:00,80.64,80.77,80.64,80.77,81466.0,72.1833,72.2996,72.1833,72.2996,81466.0
2018-05-30 15:55:00,80.77,80.81,80.76,80.76,208457.0,72.2996,72.3354,72.2907,72.2907,208457.0
2018-05-31 09:30:00,80.61,80.61,80.23,80.51,17005.0,72.1564,72.1564,71.8163,72.0669,17005.0
2018-05-31 09:35:00,80.47,80.63,80.47,80.5,7298.0,72.0311,72.1743,72.0311,72.0579,7298.0
2018-05-31 09:40:00,80.43,80.56,80.4,80.56,6770.0,71.9953,72.1116,71.9684,72.1116,6770.0
2018-05-31 09:45:00,80.54,80.6,80.39,80.41,44738.0,72.0937,72.1475,71.9595,71.9774,44738.0
2018-05-31 09:50:00,80.41,80.41,80.17,80.23,12637.0,71.9774,71.9774,71.7625,71.8163,12637.0
2018-05-31 09:55:00,80.23,80.23,80.1,80.21,12686.0,71.8163,71.8163,71.6999,71.7984,12686.0
2018-05-31 10:00:00,80.23,80.4,80.17,80.36,9552.0,71.8163,71.9684,71.7625,71.9326,9552.0
2018-05-31 10:05:00,80.34,80.34,80.19,80.23,13632.0,71.9147,71.9147,71.7804,71.8163,13632.0
2018-05-31 10:10:00,80.25,80.5,80.21,80.5,8469.0,71.8342,72.0579,71.7984,72.0579,8469.0
2018-05-31 10:15:00,80.54,80.54,80.4,80.4,16548.0,72.0937,72.0937,71.9684,71.9684,16548.0
2018-05-31 10:20:00,80.36,80.38,80.24,80.25,24369.0,71.9326,71.9505,71.8252,71.8342,24369.0
2018-05-31 10:25:00,80.26,80.38,80.24,80.31,23145.0,71.8431,71.9505,71.8252,71.8879,23145.0
2018-05-31 10:30:00,80.29,80.42,80.25,80.32,27313.0,71.87,71.9863,71.8342,71.8968,27313.0
2018-05-31 10:35:00,80.3,80.31,80.25,80.3,9334.0,71.8789,71.8879,71.8342,71.8789,9334.0
2018-05-31 10:40:00,80.3,80.41,80.28,80.41,9774.0,71.8789,71.9774,71.861,71.9774,9774.0
2018-05-31 10:45:00,80.43,80.43,80.38,80.42,9400.0,71.9953,71.9953,71.9505,71.9863,9400.0
2018-05-31 10:50:00,80.41,80.58,80.39,80.52,44682.0,71.9774,72.1295,71.9595,72.0758,44682.0
2018-05-31 10:55:00,80.53,80.58,80.46,80.58,14600.0,72.0848,72.1295,72.0221,72.1295,14600.0
2018-05-31 11:00:00,80.54,80.54,80.45,80.46,12490.0,72.0937,72.0937,72.0132,72.0221,12490.0
2018-05-31 11:05:00,80.47,80.55,80.47,80.53,9310.0,72.0311,72.1027,72.0311,72.0848,9310.0
2018-05-31 11:10:00,80.54,80.58,80.54,80.57,6808.0,72.0937,72.1295,72.0937,72.1206,6808.0
2018-05-31 11:15:00,80.56,80.6,80.56,80.59,6934.0,72.1116,72.1475,72.1116,72.1385,6934.0
2018-05-31 11:20:00,80.59,80.63,80.57,80.59,17545.0,72.1385,72.1743,72.1206,72.1385,17545.0
2018-05-31 11:25:00,80.59,80.78,80.59,80.78,8457.0,72.1385,72.3086,72.1385,72.3086,8457.0
2018-05-31 11:30:00,80.78,80.78,80.66,80.66,17481.0,72.3086,72.3086,72.2012,72.2012,17481.0
2018-05-31 11:35:00,80.66,80.81,80.64,80.69,10750.0,72.2012,72.3354,72.1833,72.228,10750.0
2018-05-31 11:40:00,80.69,80.77,80.67,80.67,23955.0,72.228,72.2996,72.2101,72.2101,23955.0
2018-05-31 11:45:00,80.67,80.73,80.65,80.72,11430.0,72.2101,72.2638,72.1922,72.2549,11430.0
2018-05-31 11:50:00,80.73,80.73,80.66,80.69,31217.0,72.2638,72.2638,72.2012,72.228,31217.0
2018-05-31 11:55:00,80.72,80.72,80.64,80.65,11250.0,72.2549,72.2549,72.1833,72.1922,11250.0
2018-05-31 12:00:00,80.65,80.67,80.55,80.56,12203.0,72.1922,72.2101,72.1027,72.1116,12203.0
2018-05-31 12:05:00,80.55,80.56,80.42,80.42,11429.0,72.1027,72.1116,71.9863,71.9863,11429.0
2018-05-31 12:10:00,80.42,80.51,80.42,80.48,10352.0,71.9863,72.0669,71.9863,72.04,10352.0
2018-05-31 12:15:00,80.48,80.51,80.44,80.51,8920.0,72.04,72.0669,72.0042,72.0669,8920.0
2018-05-31 12:20:00,80.5,80.51,80.44,80.46,8064.0,72.0579,72.0669,72.0042,72.0221,8064.0
2018-05-31 12:25:00,80.47,80.47,80.4,80.42,9282.0,72.0311,72.0311,71.9684,71.9863,9282.0
2018-05-31 12:30:00,80.42,80.48,80.41,80.44,7192.0,71.9863,72.04,71.9774,72.0042,7192.0
2018-05-31 12:35:00,80.42,80.48,80.42,80.48,10945.0,71.9863,72.04,71.9863,72.04,10945.0
2018-05-31 12:40:00,80.46,80.51,80.46,80.51,6005.0,72.0221,72.0669,72.0221,72.0669,6005.0
2018-05-31 12:45:00,80.5,80.51,80.46,80.48,7714.0,72.0579,72.0669,72.0221,72.04,7714.0
2018-05-31 12:50:00,80.48,80.49,80.41,80.42,7105.0,72.04,72.049,71.9774,71.9863,7105.0
2018-05-31 12:55:00,80.43,80.47,80.39,80.47,16314.0,71.9953,72.0311,71.9595,72.0311,16314.0
2018-05-31 13:00:00,80.45,80.46,80.39,80.41,9797.0,72.0132,72.0221,71.9595,71.9774,9797.0
2018-05-31 13:05:00,80.41,80.42,80.34,80.4,10717.0,71.9774,71.9863,71.9147,71.9684,10717.0
2018-05-31 13:10:00,80.4,80.47,80.37,80.39,15659.0,71.9684,72.0311,71.9416,71.9595,15659.0
2018-05-31 13:15:00,80.41,80.46,80.4,80.44,11784.0,71.9774,72.0221,71.9684,72.0042,11784.0
2018-05-31 13:20:00,80.45,80.46,80.41,80.41,7482.0,72.0132,72.0221,71.9774,71.9774,7482.0
2018-05-31 13:25:00,80.42,80.45,80.41,80.45,9353.0,71.9863,72.0132,71.9774,72.0132,9353.0
2018-05-31 13:30:00,80.45,80.46,80.33,80.35,12640.0,72.0132,72.0221,71.9058,71.9237,12640.0
2018-05-31 13:35:00,80.32,80.33,80.28,80.33,13396.0,71.8968,71.9058,71.861,71.9058,13396.0
2018-05-31 13:40:00,80.34,80.36,80.29,80.31,12038.0,71.9147,71.9326,71.87,71.8879,12038.0
2018-05-31 13:45:00,80.31,80.32,80.21,80.22,20644.0,71.8879,71.8968,71.7984,71.8073,20644.0
2018-05-31 13:50:00,80.21,80.26,80.17,80.26,17045.0,71.7984,71.8431,71.7625,71.8431,17045.0
2018-05-31 13:55:00,80.25,80.25,80.16,80.2,21640.0,71.8342,71.8342,71.7536,71.7894,21640.0
2018-05-31 14:00:00,80.19,80.23,80.1,80.23,24609.0,71.7804,71.8163,71.6999,71.8163,24609.0
2018-05-31 14:05:00,80.23,80.25,80.19,80.23,17264.0,71.8163,71.8342,71.7804,71.8163,17264.0
2018-05-31 14:10:00,80.23,80.27,80.21,80.27,17601.0,71.8163,71.8521,71.7984,71.8521,17601.0
2018-05-31 14:15:00,80.27,80.38,80.25,80.32,17567.0,71.8521,71.9505,71.8342,71.8968,17567.0
2018-05-31 14:20:00,80.32,80.38,80.29,80.3,26171.0,71.8968,71.9505,71.87,71.8789,26171.0
2018-05-31 14:25:00,80.29,80.31,80.22,80.23,33285.0,71.87,71.8879,71.8073,71.8163,33285.0
2018-05-31 14:30:00,80.22,80.23,80.16,80.17,41614.0,71.8073,71.8163,71.7536,71.7625,41614.0
2018-05-31 14:35:00,80.17,80.18,80.11,80.13,31029.0,71.7625,71.7715,71.7088,71.7267,31029.0
2018-05-31 14:40:00,80.14,80.15,80.09,80.15,32569.0,71.7357,71.7446,71.6909,71.7446,32569.0
2018-05-31 14:45:00,80.16,80.19,80.15,80.17,30399.0,71.7536,71.7804,71.7446,71.7625,30399.0
2018-05-31 14:50:00,80.17,80.21,80.16,80.2,33061.0,71.7625,71.7984,71.7536,71.7894,33061.0
2018-05-31 14:55:00,80.2,80.21,80.16,80.2,42799.0,71.7894,71.7984,71.7536,71.7894,42799.0
2018-05-31 15:00:00,80.2,80.27,80.18,80.22,17457.0,71.7894,71.8521,71.7715,71.8073,17457.0
2018-05-31 15:05:00,80.22,80.41,80.22,80.4,20970.0,71.8073,71.9774,71.8073,71.9684,20970.0
2018-05-31 15:10:00,80.4,80.43,80.38,80.42,19775.0,71.9684,71.9953,71.9505,71.9863,19775.0
2018-05-31 15:15:00,80.41,80.43,80.35,80.38,21102.0,71.9774,71.9953,71.9237,71.9505,21102.0
2018-05-31 15:20:00,80.39,80.47,80.37,80.39,25598.0,71.9595,72.0311,71.9416,71.9595,25598.0
2018-05-31 15:25:00,80.4,80.5,80.39,80.47,19270.0,71.9684,72.0579,71.9595,72.0311,19270.0
2018-05-31 15:30:00,80.47,80.5,80.42,80.45,48791.0,72.0311,72.0579,71.9863,72.0132,48791.0
2018-05-31 15:35:00,80.45,80.55,80.44,80.54,34700.0,72.0132,72.1027,72.0042,72.0937,34700.0
2018-05-31 15:40:00,80.54,80.57,80.43,80.44,61441.0,72.0937,72.1206,71.9953,72.0042,61441.0
2018-05-31 15:45:00,80.43,80.45,80.38,80.43,52694.0,71.9953,72.0132,71.9505,71.9953,52694.0
2018-05-31 15:50:00,80.42,80.42,80.37,80.4,82173.0,71.9863,71.9863,71.9416,71.9684,82173.0
2018-05-31 15:55:00,80.4,80.46,80.35,80.36,115800.0,71.9684,72.0221,71.9237,71.9326,115800.0
2018-06-01 09:30:00,81.09,81.3,81.08,81.18,29809.0,72.5861,72.774,72.5771,72.6666,29809.0
2018-06-01 09:35:00,81.16,81.25,81.01,81.1,6780.0,72.6487,72.7293,72.5145,72.595,6780.0
2018-06-01 09:40:00,81.07,81.12,80.98,81.06,6654.0,72.5682,72.6129,72.4876,72.5592,6654.0
2018-06-01 09:45:00,81.08,81.08,80.98,81.01,6600.0,72.5771,72.5771,72.4876,72.5145,6600.0
2018-06-01 09:50:00,81.0,81.08,80.96,81.04,15659.0,72.5055,72.5771,72.4697,72.5413,15659.0
2018-06-01 09:55:00,81.03,81.03,80.89,80.94,8173.0,72.5324,72.5324,72.407,72.4518,8173.0
2018-06-01 10:00:00,80.9,80.96,80.88,80.89,13195.0,72.416,72.4697,72.3981,72.407,13195.0
2018-06-01 10:05:00,80.87,80.87,80.79,80.83,11154.0,72.3891,72.3891,72.3175,72.3533,11154.0
2018-06-01 10:10:00,80.79,80.89,80.76,80.84,10346.0,72.3175,72.407,72.2907,72.3623,10346.0
2018-06-01 10:15:00,80.82,80.82,80.72,80.77,9393.0,72.3444,72.3444,72.2549,72.2996,9393.0
2018-06-01 10:20:00,80.78,80.92,80.76,80.82,11287.0,72.3086,72.4339,72.2907,72.3444,11287.0
2018-06-01 10:25:00,80.81,80.85,80.7,80.7,8599.0,72.3354,72.3712,72.237,72.237,8599.0
2018-06-01 10:30:00,80.68,80.71,80.64,80.66,8467.0,72.2191,72.2459,72.1833,72.2012,8467.0
2018-06-01 10:35:00,80.66,80.69,80.64,80.64,8056.0,72.2012,72.228,72.1833,72.1833,8056.0
2018-06-01 10:40:00,80.64,80.69,80.58,80.59,10809.0,72.1833,72.228,72.1295,72.1385,10809.0
2018-06-01 10:45:00,80.61,80.73,80.61,80.69,6211.0,72.1564,72.2638,72.1564,72.228,6211.0
2018-06-01 10:50:00,80.68,80.68,80.62,80.68,6439.0,72.2191,72.2191,72.1654,72.2191,6439.0
2018-06-01 10:55:00,80.69,80.7,80.61,80.61,4600.0,72.228,72.237,72.1564,72.1564,4600.0
2018-06-01 11:00:00,80.63,80.66,80.61,80.65,8369.0,72.1743,72.2012,72.1564,72.1922,8369.0
2018-06-01 11:05:00,80.65,80.65,80.53,80.53,5767.0,72.1922,72.1922,72.0848,72.0848,5767.0
2018-06-01 11:10:00,80.56,80.59,80.52,80.55,11909.0,72.1116,72.1385,72.0758,72.1027,11909.0
2018-06-01 11:15:00,80.56,80.57,80.53,80.56,9258.0,72.1116,72.1206,72.0848,72.1116,9258.0
2018-06-01 11:20:00,80.55,80.64,80.54,80.63,6759.0,72.1027,72.1833,72.0937,72.1743,6759.0
2018-06-01 11:25:00,80.63,80.66,80.55,80.55,6838.0,72.1743,72.2012,72.1027,72.1027,6838.0
2018-06-01 11:30:00,80.52,80.65,80.52,80.65,9646.0,72.0758,72.1922,72.0758,72.1922,9646.0
2018-06-01 11:35:00,80.66,80.7,80.62,80.63,5450.0,72.2012,72.237,72.1654,72.1743,5450.0
2018-06-01 11:40:00,80.64,80.7,80.58,80.6,10474.0,72.1833,72.237,72.1295,72.1475,10474.0
2018-06-01 11:45:00,80.62,80.65,80.6,80.62,9072.0,72.1654,72.1922,72.1475,72.1654,9072.0
2018-06-01 11:50:00,80.64,80.72,80.62,80.71,6526.0,72.1833,72.2549,72.1654,72.2459,6526.0
2018-06-01 11:55:00,80.72,80.78,80.71,80.73,9318.0,72.2549,72.3086,72.2459,72.2638,9318.0
2018-06-01 12:00:00,80.73,80.76,80.71,80.71,7317.0,72.2638,72.2907,72.2459,72.2459,7317.0
2018-06-01 12:05:00,80.69,80.73,80.68,80.71,10386.0,72.228,72.2638,72.2191,72.2459,10386.0
2018-06-01 12:10:00,80.71,80.78,80.71,80.78,3799.0,72.2459,72.3086,72.2459,72.3086,3799.0
2018-06-01 12:15:00,80.81,80.86,80.8,80.84,7879.0,72.3354,72.3802,72.3265,72.3623,7879.0
2018-06-01 12:20:00,80.84,80.87,80.83,80.84,9260.0,72.3623,72.3891,72.3533,72.3623,9260.0
2018-06-01 12:25:00,80.84,80.86,80.8,80.83,6903.0,72.3623,72.3802,72.3265,72.3533,6903.0
2018-06-01 12:30:00,80.84,80.9,80.83,80.88,7118.0,72.3623,72.416,72.3533,72.3981,7118.0
2018-06-01 12:35:00,80.9,80.93,80.88,80.89,5837.0,72.416,72.4428,72.3981,72.407,5837.0
2018-06-01 12:40:00,80.89,80.9,80.83,80.85,5525.0,72.407,72.416,72.3533,72.3712,5525.0
2018-06-01 12:45:00,80.84,80.87,80.8,80.81,5803.0,72.3623,72.3891,72.3265,72.3354,5803.0
2018-06-01 12:50:00,80.81,80.81,80.77,80.77,7066.0,72.3354,72.3354,72.2996,72.2996,7066.0
2018-06-01 12:55:00,80.76,80.78,80.72,80.78,6464.0,72.2907,72.3086,72.2549,72.3086,6464.0
2018-06-01 13:00:00,80.82,80.85,80.82,80.85,1883.0,72.3444,72.3712,72.3444,72.3712,1883.0
2018-06-01 13:05:00,80.85,80.86,80.83,80.86,6550.0,72.3712,72.3802,72.3533,72.3802,6550.0
2018-06-01 13:10:00,80.87,80.87,80.8,80.8,38285.0,72.3891,72.3891,72.3265,72.3265,38285.0
2018-06-01 13:15:00,80.79,80.79,80.67,80.67,9723.0,72.3175,72.3175,72.2101,72.2101,9723.0
2018-06-01 13:20:00,80.67,80.71,80.66,80.71,13962.0,72.2101,72.2459,72.2012,72.2459,13962.0
2018-06-01 13:25:00,80.71,80.75,80.7,80.7,7600.0,72.2459,72.2817,72.237,72.237,7600.0
2018-06-01 13:30:00,80.7,80.7,80.6,80.61,7894.0,72.237,72.237,72.1475,72.1564,7894.0
2018-06-01 13:35:00,80.6,80.63,80.58,80.58,3914.0,72.1475,72.1743,72.1295,72.1295,3914.0
2018-06-01 13:40:00,80.58,80.61,80.56,80.58,8967.0,72.1295,72.1564,72.1116,72.1295,8967.0
2018-06-01 13:45:00,80.58,80.58,80.53,80.53,5288.0,72.1295,72.1295,72.0848,72.0848,5288.0
2018-06-01 13:50:00,80.54,80.54,80.51,80.51,4197.0,72.0937,72.0937,72.0669,72.0669,4197.0
2018-06-01 13:55:00,80.5,80.55,80.49,80.55,9382.0,72.0579,72.1027,72.049,72.1027,9382.0
2018-06-01 14:00:00,80.56,80.56,80.44,80.44,4599.0,72.1116,72.1116,72.0042,72.0042,4599.0
2018-06-01 14:05:00,80.44,80.47,80.41,80.42,9333.0,72.0042,72.0311,71.9774,71.9863,9333.0
2018-06-01 14:10:00,80.42,80.48,80.41,80.47,4354.0,71.9863,72.04,71.9774,72.0311,4354.0
2018-06-01 14:15:00,80.47,80.5,80.46,80.48,7555.0,72.0311,72.0579,72.0221,72.04,7555.0
2018-06-01 14:20:00,80.49,80.54,80.48,80.54,7090.0,72.049,72.0937,72.04,72.0937,7090.0
2018-06-01 14:25:00,80.52,80.53,80.48,80.5,9582.0,72.0758,72.0848,72.04,72.0579,9582.0
2018-06-01 14:30:00,80.5,80.54,80.49,80.49,8441.0,72.0579,72.0937,72.049,72.049,8441.0
2018-06-01 14:35:00,80.5,80.55,80.49,80.55,6320.0,72.0579,72.1027,72.049,72.1027,6320.0
2018-06-01 14:40:00,80.56,80.61,80.55,80.61,6652.0,72.1116,72.1564,72.1027,72.1564,6652.0
2018-06-01 14:45:00,80.61,80.64,80.56,80.57,6913.0,72.1564,72.1833,72.1116,72.1206,6913.0
2018-06-01 14:50:00,80.57,80.57,80.5,80.51,9628.0,72.1206,72.1206,72.0579,72.0669,9628.0
2018-06-01 14:55:00,80.53,80.56,80.51,80.55,8666.0,72.0848,72.1116,72.0669,72.1027,8666.0
2018-06-01 15:00:00,80.54,80.54,80.46,80.46,7501.0,72.0937,72.0937,72.0221,72.0221,7501.0
2018-06-01 15:05:00,80.45,80.45,80.39,80.39,9745.0,72.0132,72.0132,71.9595,71.9595,9745.0
2018-06-01 15:10:00,80.4,80.4,80.34,80.36,9013.0,71.9684,71.9684,71.9147,71.9326,9013.0
2018-06-01 15:15:00,80.37,80.37,80.34,80.37,5151.0,71.9416,71.9416,71.9147,71.9416,5151.0
2018-06-01 15:20:00,80.36,80.36,80.32,80.34,11854.0,71.9326,71.9326,71.8968,71.9147,11854.0
2018-06-01 15:25:00,80.34,80.42,80.33,80.41,8010.0,71.9147,71.9863,71.9058,71.9774,8010.0
2018-06-01 15:30:00,80.41,80.46,80.4,80.42,21424.0,71.9774,72.0221,71.9684,71.9863,21424.0
2018-06-01 15:35:00,80.42,80.44,80.39,80.41,18328.0,71.9863,72.0042,71.9595,71.9774,18328.0
2018-06-01 15:40:00,80.41,80.41,80.33,80.34,20803.0,71.9774,71.9774,71.9058,71.9147,20803.0
2018-06-01 15:45:00,80.35,80.38,80.35,80.36,25056.0,71.9237,71.9505,71.9237,71.9326,25056.0
2018-06-01 15:50:00,80.35,80.4,80.31,80.32,38135.0,71.9237,71.9684,71.8879,71.8968,38135.0
2018-06-01 15:55:00,80.31,80.44,80.29,80.41,99239.0,71.8879,72.0042,71.87,71.9774,99239.0
2018-06-04 09:30:00,80.66,80.91,80.66,80.9,11771.0,72.2012,72.4249,72.2012,72.416,11771.0
2018-06-04 09:35:00,80.94,81.07,80.87,80.91,10419.0,72.4518,72.5682,72.3891,72.4249,10419.0
2018-06-04 09:40:00,80.91,80.97,80.89,80.97,2524.0,72.4249,72.4786,72.407,72.4786,2524.0
2018-06-04 09:45:00,80.95,81.0,80.92,80.92,4439.0,72.4607,72.5055,72.4339,72.4339,4439.0
2018-06-04 09:50:00,80.94,81.0,80.93,80.99,5013.0,72.4518,72.5055,72.4428,72.4966,5013.0
2018-06-04 09:55:00,81.01,81.07,80.99,81.06,4426.0,72.5145,72.5682,72.4966,72.5592,4426.0
2018-06-04 10:00:00,81.07,81.09,80.98,81.0,4737.0,72.5682,72.5861,72.4876,72.5055,4737.0
2018-06-04 10:05:00,81.0,81.12,81.0,81.06,3986.0,72.5055,72.6129,72.5055,72.5592,3986.0
2018-06-04 10:10:00,81.07,81.13,81.06,81.11,5340.0,72.5682,72.6219,72.5592,72.604,5340.0
2018-06-04 10:15:00,81.12,81.12,81.06,81.06,5709.0,72.6129,72.6129,72.5592,72.5592,5709.0
2018-06-04 10:20:00,81.05,81.06,81.0,81.04,5075.0,72.5503,72.5592,72.5055,72.5413,5075.0
2018-06-04 10:25:00,81.0,81.04,80.97,81.01,3907.0,72.5055,72.5413,72.4786,72.5145,3907.0
2018-06-04 10:30:00,81.01,81.06,80.98,81.06,3919.0,72.5145,72.5592,72.4876,72.5592,3919.0
2018-06-04 10:35:00,81.06,81.08,81.03,81.05,2453.0,72.5592,72.5771,72.5324,72.5503,2453.0
2018-06-04 10:40:00,81.06,81.07,80.94,80.96,7890.0,72.5592,72.5682,72.4518,72.4697,7890.0
2018-06-04 10:45:00,80.95,80.96,80.86,80.9,3501.0,72.4607,72.4697,72.3802,72.416,3501.0
2018-06-04 10:50:00,80.94,80.98,80.91,80.98,5900.0,72.4518,72.4876,72.4249,72.4876,5900.0
2018-06-04 10:55:00,80.99,81.04,80.97,80.98,3995.0,72.4966,72.5413,72.4786,72.4876,3995.0
2018-06-04 11:00:00,81.01,81.07,81.01,81.07,4855.0,72.5145,72.5682,72.5145,72.5682,4855.0
2018-06-04 11:05:00,81.07,81.08,81.04,81.05,5240.0,72.5682,72.5771,72.5413,72.5503,5240.0
2018-06-04 11:10:00,81.04,81.04,80.92,80.93,4620.0,72.5413,72.5413,72.4339,72.4428,4620.0
2018-06-04 11:15:00,80.93,80.97,80.92,80.96,4386.0,72.4428,72.4786,72.4339,72.4697,4386.0
2018-06-04 11:20:00,80.94,81.0,80.93,80.95,5708.0,72.4518,72.5055,72.4428,72.4607,5708.0
2018-06-04 11:25:00,80.95,80.99,80.92,80.97,8090.0,72.4607,72.4966,72.4339,72.4786,8090.0
2018-06-04 11:30:00,80.98,81.04,80.97,81.03,10108.0,72.4876,72.5413,72.4786,72.5324,10108.0
2018-06-04 11:35:00,81.05,81.06,81.0,81.01,10656.0,72.5503,72.5592,72.5055,72.5145,10656.0
2018-06-04 11:40:00,81.03,81.14,81.02,81.14,8597.0,72.5324,72.6308,72.5234,72.6308,8597.0
2018-06-04 11:45:00,81.14,81.15,81.09,81.09,3935.0,72.6308,72.6398,72.5861,72.5861,3935.0
2018-06-04 11:50:00,81.08,81.1,81.06,81.08,4205.0,72.5771,72.595,72.5592,72.5771,4205.0
2018-06-04 11:55:00,81.1,81.11,81.07,81.07,5267.0,72.595,72.604,72.5682,72.5682,5267.0
2018-06-04 12:00:00,81.07,81.07,81.04,81.04,2488.0,72.5682,72.5682,72.5413,72.5413,2488.0
2018-06-04 12:05:00,81.04,81.07,80.99,81.07,9570.0,72.5413,72.5682,72.4966,72.5682,9570.0
2018-06-04 12:10:00,81.06,81.06,80.98,80.99,9300.0,72.5592,72.5592,72.4876,72.4966,9300.0
2018-06-04 12:15:00,80.99,81.03,80.98,81.02,7200.0,72.4966,72.5324,72.4876,72.5234,7200.0
2018-06-04 12:20:00,81.02,81.06,80.92,80.93,11710.0,72.5234,72.5592,72.4339,72.4428,11710.0
2018-06-04 12:25:00,80.96,80.99,80.93,80.93,4840.0,72.4697,72.4966,72.4428,72.4428,4840.0
2018-06-04 12:30:00,80.94,80.96,80.93,80.96,5599.0,72.4518,72.4697,72.4428,72.4697,5599.0
2018-06-04 12:35:00,80.96,80.97,80.94,80.95,7413.0,72.4697,72.4786,72.4518,72.4607,7413.0
2018-06-04 12:40:00,80.94,80.99,80.94,80.99,2793.0,72.4518,72.4966,72.4518,72.4966,2793.0
2018-06-04 12:45:00,80.98,80.98,80.97,80.98,2002.0,72.4876,72.4876,72.4786,72.4876,2002.0
2018-06-04 12:50:00,80.98,81.0,80.97,80.97,6222.0,72.4876,72.5055,72.4786,72.4786,6222.0
2018-06-04 12:55:00,80.96,81.01,80.96,81.0,9630.0,72.4697,72.5145,72.4697,72.5055,9630.0
2018-06-04 13:00:00,81.0,81.05,81.0,81.03,4514.0,72.5055,72.5503,72.5055,72.5324,4514.0
2018-06-04 13:05:00,81.03,81.04,80.99,81.03,10207.0,72.5324,72.5413,72.4966,72.5324,10207.0
2018-06-04 13:10:00,81.04,81.04,81.01,81.03,6880.0,72.5413,72.5413,72.5145,72.5324,6880.0
2018-06-04 13:15:00,81.03,81.05,81.0,81.04,8357.0,72.5324,72.5503,72.5055,72.5413,8357.0
2018-06-04 13:20:00,81.05,81.05,81.01,81.02,7872.0,72.5503,72.5503,72.5145,72.5234,7872.0
2018-06-04 13:25:00,81.04,81.04,80.99,81.0,5328.0,72.5413,72.5413,72.4966,72.5055,5328.0
2018-06-04 13:30:00,81.0,81.03,80.98,80.98,3640.0,72.5055,72.5324,72.4876,72.4876,3640.0
2018-06-04 13:35:00,80.98,81.01,80.97,80.99,6469.0,72.4876,72.5145,72.4786,72.4966,6469.0
2018-06-04 13:40:00,81.0,81.0,80.99,81.0,2700.0,72.5055,72.5055,72.4966,72.5055,2700.0
2018-06-04 13:45:00,81.0,81.0,80.97,80.98,11554.0,72.5055,72.5055,72.4786,72.4876,11554.0
2018-06-04 13:50:00,80.97,80.98,80.94,80.98,7394.0,72.4786,72.4876,72.4518,72.4876,7394.0
2018-06-04 13:55:00,80.99,81.0,80.98,81.0,7937.0,72.4966,72.5055,72.4876,72.5055,7937.0
2018-06-04 14:00:00,81.01,81.05,81.0,81.05,10818.0,72.5145,72.5503,72.5055,72.5503,10818.0
2018-06-04 14:05:00,81.05,81.07,81.04,81.07,8437.0,72.5503,72.5682,72.5413,72.5682,8437.0
2018-06-04 14:10:00,81.07,81.12,81.06,81.09,10797.0,72.5682,72.6129,72.5592,72.5861,10797.0
2018-06-04 14:15:00,81.09,81.09,81.06,81.09,9164.0,72.5861,72.5861,72.5592,72.5861,9164.0
2018-06-04 14:20:00,81.08,81.09,81.06,81.09,6201.0,72.5771,72.5861,72.5592,72.5861,6201.0
2018-06-04 14:25:00,81.09,81.09,81.05,81.05,7172.0,72.5861,72.5861,72.5503,72.5503,7172.0
2018-06-04 14:30:00,81.05,81.09,81.05,81.09,8660.0,72.5503,72.5861,72.5503,72.5861,8660.0
2018-06-04 14:35:00,81.09,81.12,81.08,81.09,8421.0,72.5861,72.6129,72.5771,72.5861,8421.0
2018-06-04 14:40:00,81.09,81.09,81.08,81.08,3403.0,72.5861,72.5861,72.5771,72.5771,3403.0
2018-06-04 14:45:00,81.09,81.1,81.08,81.09,3591.0,72.5861,72.595,72.5771,72.5861,3591.0
2018-06-04 14:50:00,81.1,81.15,81.09,81.13,12391.0,72.595,72.6398,72.5861,72.6219,12391.0
2018-06-04 14:55:00,81.13,81.14,81.09,81.09,10148.0,72.6219,72.6308,72.5861,72.5861,10148.0
2018-06-04 15:00:00,81.09,81.09,81.06,81.07,5943.0,72.5861,72.5861,72.5592,72.5682,5943.0
2018-06-04 15:05:00,81.07,81.1,81.07,81.09,11127.0,72.5682,72.595,72.5682,72.5861,11127.0
2018-06-04 15:10:00,81.1,81.13,81.09,81.12,9986.0,72.595,72.6219,72.5861,72.6129,9986.0
2018-06-04 15:15:00,81.13,81.14,81.12,81.13,3194.0,72.6219,72.6308,72.6129,72.6219,3194.0
2018-06-04 15:20:00,81.13,81.13,81.1,81.12,9300.0,72.6219,72.6219,72.595,72.6129,9300.0
2018-06-04 15:25:00,81.12,81.16,81.12,81.13,14674.0,72.6129,72.6487,72.6129,72.6219,14674.0
2018-06-04 15:30:00,81.13,81.13,81.11,81.12,11414.0,72.6219,72.6219,72.604,72.6129,11414.0
2018-06-04 15:35:00,81.12,81.13,81.06,81.06,14783.0,72.6129,72.6219,72.5592,72.5592,14783.0
2018-06-04 15:40:00,81.06,81.08,81.05,81.06,10942.0,72.5592,72.5771,72.5503,72.5592,10942.0
2018-06-04 15:45:00,81.06,81.06,80.93,80.95,21248.0,72.5592,72.5592,72.4428,72.4607,21248.0
2018-06-04 15:50:00,80.95,80.99,80.95,80.97,23153.0,72.4607,72.4966,72.4607,72.4786,23153.0
2018-06-04 15:55:00,80.98,80.98,80.92,80.97,60247.0,72.4876,72.4876,72.4339,72.4786,60247.0
2018-06-05 09:30:00,80.94,81.03,80.8,81.01,14016.0,72.4518,72.5324,72.3265,72.5145,14016.0
2018-06-05 09:35:00,81.05,81.05,80.87,80.94,4893.0,72.5503,72.5503,72.3891,72.4518,4893.0
2018-06-05 09:40:00,80.97,81.0,80.91,80.93,3300.0,72.4786,72.5055,72.4249,72.4428,3300.0
2018-06-05 09:45:00,80.87,80.92,80.81,80.81,5816.0,72.3891,72.4339,72.3354,72.3354,5816.0
2018-06-05 09:50:00,80.83,80.96,80.78,80.93,6058.0,72.3533,72.4697,72.3086,72.4428,6058.0
2018-06-05 09:55:00,80.95,81.03,80.95,80.96,4939.0,72.4607,72.5324,72.4607,72.4697,4939.0
2018-06-05 10:00:00,80.95,80.96,80.88,80.96,7018.0,72.4607,72.4697,72.3981,72.4697,7018.0
2018-06-05 10:05:00,80.96,81.02,80.93,80.99,4429.0,72.4697,72.5234,72.4428,72.4966,4429.0
2018-06-05 10:10:00,80.97,80.97,80.91,80.94,1775.0,72.4786,72.4786,72.4249,72.4518,1775.0
2018-06-05 10:15:00,80.93,80.97,80.92,80.95,5207.0,72.4428,72.4786,72.4339,72.4607,5207.0
2018-06-05 10:20:00,80.94,80.95,80.77,80.79,15746.0,72.4518,72.4607,72.2996,72.3175,15746.0
2018-06-05 10:25:00,80.78,80.89,80.76,80.88,11083.0,72.3086,72.407,72.2907,72.3981,11083.0
2018-06-05 10:30:00,80.89,80.97,80.88,80.9,14556.0,72.407,72.4786,72.3981,72.416,14556.0
2018-06-05 10:35:00,80.87,80.91,80.84,80.89,7668.0,72.3891,72.4249,72.3623,72.407,7668.0
2018-06-05 10:40:00,80.9,80.9,80.69,80.71,3528.0,72.416,72.416,72.228,72.2459,3528.0
2018-06-05 10:45:00,80.69,80.69,80.42,80.53,32248.0,72.228,72.228,71.9863,72.0848,32248.0
2018-06-05 10:50:00,80.53,80.64,80.52,80.6,6737.0,72.0848,72.1833,72.0758,72.1475,6737.0
2018-06-05 10:55:00,80.57,80.57,80.46,80.5,15270.0,72.1206,72.1206,72.0221,72.0579,15270.0
2018-06-05 11:00:00,80.5,80.5,80.41,80.44,7355.0,72.0579,72.0579,71.9774,72.0042,7355.0
2018-06-05 11:05:00,80.42,80.45,80.34,80.41,16255.0,71.9863,72.0132,71.9147,71.9774,16255.0
2018-06-05 11:10:00,80.41,80.45,80.4,80.44,7042.0,71.9774,72.0132,71.9684,72.0042,7042.0
2018-06-05 11:15:00,80.44,80.47,80.41,80.46,10047.0,72.0042,72.0311,71.9774,72.0221,10047.0
2018-06-05 11:20:00,80.44,80.46,80.39,80.39,7045.0,72.0042,72.0221,71.9595,71.9595,7045.0
2018-06-05 11:25:00,80.4,80.43,80.38,80.41,9105.0,71.9684,71.9953,71.9505,71.9774,9105.0
2018-06-05 11:30:00,80.4,80.41,80.35,80.39,6547.0,71.9684,71.9774,71.9237,71.9595,6547.0
2018-06-05 11:35:00,80.39,80.5,80.37,80.45,17572.0,71.9595,72.0579,71.9416,72.0132,17572.0
2018-06-05 11:40:00,80.43,80.48,80.4,80.41,7286.0,71.9953,72.04,71.9684,71.9774,7286.0
2018-06-05 11:45:00,80.41,80.42,80.34,80.39,6472.0,71.9774,71.9863,71.9147,71.9595,6472.0
2018-06-05 11:50:00,80.4,80.46,80.4,80.46,5187.0,71.9684,72.0221,71.9684,72.0221,5187.0
2018-06-05 11:55:00,80.44,80.48,80.44,80.44,4774.0,72.0042,72.04,72.0042,72.0042,4774.0
2018-06-05 12:00:00,80.44,80.47,80.42,80.42,8504.0,72.0042,72.0311,71.9863,71.9863,8504.0
2018-06-05 12:05:00,80.43,80.51,80.41,80.51,4987.0,71.9953,72.0669,71.9774,72.0669,4987.0
2018-06-05 12:10:00,80.51,80.58,80.51,80.58,7479.0,72.0669,72.1295,72.0669,72.1295,7479.0
2018-06-05 12:15:00,80.59,80.6,80.54,80.59,6198.0,72.1385,72.1475,72.0937,72.1385,6198.0
2018-06-05 12:20:00,80.6,80.65,80.59,80.59,18399.0,72.1475,72.1922,72.1385,72.1385,18399.0
2018-06-05 12:25:00,80.59,80.68,80.59,80.66,8258.0,72.1385,72.2191,72.1385,72.2012,8258.0
2018-06-05 12:30:00,80.65,80.68,80.61,80.63,6206.0,72.1922,72.2191,72.1564,72.1743,6206.0
2018-06-05 12:35:00,80.63,80.67,80.62,80.65,4738.0,72.1743,72.2101,72.1654,72.1922,4738.0
2018-06-05 12:40:00,80.65,80.69,80.64,80.65,6710.0,72.1922,72.228,72.1833,72.1922,6710.0
2018-06-05 12:45:00,80.65,80.65,80.57,80.57,5974.0,72.1922,72.1922,72.1206,72.1206,5974.0
2018-06-05 12:50:00,80.58,80.6,80.54,80.6,8388.0,72.1295,72.1475,72.0937,72.1475,8388.0
2018-06-05 12:55:00,80.61,80.67,80.58,80.6,6200.0,72.1564,72.2101,72.1295,72.1475,6200.0
2018-06-05 13:00:00,80.6,80.63,80.59,80.61,6932.0,72.1475,72.1743,72.1385,72.1564,6932.0
2018-06-05 13:05:00,80.6,80.66,80.57,80.61,5689.0,72.1475,72.2012,72.1206,72.1564,5689.0
2018-06-05 13:10:00,80.61,80.69,80.61,80.68,6773.0,72.1564,72.228,72.1564,72.2191,6773.0
2018-06-05 13:15:00,80.69,80.69,80.66,80.69,5350.0,72.228,72.228,72.2012,72.228,5350.0
2018-06-05 13:20:00,80.68,80.71,80.67,80.69,6653.0,72.2191,72.2459,72.2101,72.228,6653.0
2018-06-05 13:25:00,80.69,80.71,80.65,80.67,7123.0,72.228,72.2459,72.1922,72.2101,7123.0
2018-06-05 13:30:00,80.69,80.71,80.64,80.66,8633.0,72.228,72.2459,72.1833,72.2012,8633.0
2018-06-05 13:35:00,80.67,80.69,80.64,80.67,10324.0,72.2101,72.228,72.1833,72.2101,10324.0
2018-06-05 13:40:00,80.68,80.73,80.65,80.72,9567.0,72.2191,72.2638,72.1922,72.2549,9567.0
2018-06-05 13:45:00,80.72,80.79,80.71,80.78,7831.0,72.2549,72.3175,72.2459,72.3086,7831.0
2018-06-05 13:50:00,80.79,80.8,80.77,80.8,4870.0,72.3175,72.3265,72.2996,72.3265,4870.0
2018-06-05 13:55:00,80.8,80.85,80.8,80.85,8878.0,72.3265,72.3712,72.3265,72.3712,8878.0
2018-06-05 14:00:00,80.85,80.87,80.81,80.82,4162.0,72.3712,72.3891,72.3354,72.3444,4162.0
2018-06-05 14:05:00,80.84,80.86,80.83,80.85,6195.0,72.3623,72.3802,72.3533,72.3712,6195.0
2018-06-05 14:10:00,80.86,80.9,80.86,80.9,8337.0,72.3802,72.416,72.3802,72.416,8337.0
2018-06-05 14:15:00,80.9,80.96,80.9,80.96,7529.0,72.416,72.4697,72.416,72.4697,7529.0
2018-06-05 14:20:00,80.97,81.0,80.94,81.0,7135.0,72.4786,72.5055,72.4518,72.5055,7135.0
2018-06-05 14:25:00,81.0,81.03,80.99,81.01,9164.0,72.5055,72.5324,72.4966,72.5145,9164.0
2018-06-05 14:30:00,81.01,81.02,80.95,80.97,6165.0,72.5145,72.5234,72.4607,72.4786,6165.0
2018-06-05 14:35:00,80.98,80.99,80.96,80.97,4134.0,72.4876,72.4966,72.4697,72.4786,4134.0
2018-06-05 14:40:00,80.97,81.0,80.95,81.0,8629.0,72.4786,72.5055,72.4607,72.5055,8629.0
2018-06-05 14:45:00,81.01,81.06,81.0,81.06,9387.0,72.5145,72.5592,72.5055,72.5592,9387.0
2018-06-05 14:50:00,81.05,81.11,81.05,81.11,7584.0,72.5503,72.604,72.5503,72.604,7584.0
2018-06-05 14:55:00,81.1,81.12,81.08,81.12,7400.0,72.595,72.6129,72.5771,72.6129,7400.0
2018-06-05 15:00:00,81.12,81.14,81.09,81.1,12054.0,72.6129,72.6308,72.5861,72.595,12054.0
2018-06-05 15:05:00,81.1,81.14,81.1,81.12,5288.0,72.595,72.6308,72.595,72.6129,5288.0
2018-06-05 15:10:00,81.13,81.13,81.02,81.03,8959.0,72.6219,72.6219,72.5234,72.5324,8959.0
2018-06-05 15:15:00,81.04,81.09,81.04,81.07,8089.0,72.5413,72.5861,72.5413,72.5682,8089.0
2018-06-05 15:20:00,81.08,81.11,81.07,81.07,6217.0,72.5771,72.604,72.5682,72.5682,6217.0
2018-06-05 15:25:00,81.07,81.12,81.07,81.12,8138.0,72.5682,72.6129,72.5682,72.6129,8138.0
2018-06-05 15:30:00,81.12,81.12,81.08,81.11,12186.0,72.6129,72.6129,72.5771,72.604,12186.0
2018-06-05 15:35:00,81.11,81.16,81.1,81.14,14938.0,72.604,72.6487,72.595,72.6308,14938.0
2018-06-05 15:40:00,81.13,81.13,81.06,81.06,9630.0,72.6219,72.6219,72.5592,72.5592,9630.0
2018-06-05 15:45:00,81.04,81.1,81.04,81.09,18257.0,72.5413,72.595,72.5413,72.5861,18257.0
2018-06-05 15:50:00,81.09,81.1,81.04,81.05,16482.0,72.5861,72.595,72.5413,72.5503,16482.0
2018-06-05 15:55:00,81.05,81.12,81.03,81.1,93455.0,72.5503,72.6129,72.5324,72.595,93455.0
2018-06-06 09:30:00,81.3,81.72,81.3,81.57,21762.0,72.774,73.15,72.774,73.0157,21762.0
2018-06-06 09:35:00,81.53,81.73,81.53,81.69,6800.0,72.9799,73.1589,72.9799,73.1231,6800.0
2018-06-06 09:40:00,81.72,81.73,81.65,81.69,6400.0,73.15,73.1589,73.0873,73.1231,6400.0
2018-06-06 09:45:00,81.71,81.73,81.54,81.57,6000.0,73.141,73.1589,72.9889,73.0157,6000.0
2018-06-06 09:50:00,81.55,81.59,81.52,81.55,3350.0,72.9978,73.0336,72.971,72.9978,3350.0
2018-06-06 09:55:00,81.56,81.56,81.43,81.49,5062.0,73.0068,73.0068,72.8904,72.9441,5062.0
2018-06-06 10:00:00,81.51,81.52,81.08,81.16,10023.0,72.962,72.971,72.5771,72.6487,10023.0
2018-06-06 10:05:00,81.15,81.32,81.13,81.19,10055.0,72.6398,72.7919,72.6219,72.6756,10055.0
2018-06-06 10:10:00,81.18,81.2,81.05,81.06,6492.0,72.6666,72.6845,72.5503,72.5592,6492.0
2018-06-06 10:15:00,81.07,81.14,81.0,81.09,20832.0,72.5682,72.6308,72.5055,72.5861,20832.0
2018-06-06 10:20:00,81.14,81.14,81.04,81.09,7803.0,72.6308,72.6308,72.5413,72.5861,7803.0
2018-06-06 10:25:00,81.09,81.17,81.09,81.15,20447.0,72.5861,72.6577,72.5861,72.6398,20447.0
2018-06-06 10:30:00,81.15,81.39,81.14,81.34,10757.0,72.6398,72.8546,72.6308,72.8098,10757.0
2018-06-06 10:35:00,81.36,81.47,81.35,81.44,43015.0,72.8278,72.9262,72.8188,72.8994,43015.0
2018-06-06 10:40:00,81.45,81.45,81.28,81.28,10805.0,72.9083,72.9083,72.7561,72.7561,10805.0
2018-06-06 10:45:00,81.28,81.3,81.2,81.28,8635.0,72.7561,72.774,72.6845,72.7561,8635.0
2018-06-06 10:50:00,81.31,81.34,81.22,81.25,11385.0,72.783,72.8098,72.7024,72.7293,11385.0
2018-06-06 10:55:00,81.25,81.4,81.25,81.4,7114.0,72.7293,72.8636,72.7293,72.8636,7114.0
2018-06-06 11:00:00,81.39,81.49,81.39,81.48,10307.0,72.8546,72.9441,72.8546,72.9352,10307.0
2018-06-06 11:05:00,81.48,81.59,81.46,81.57,10041.0,72.9352,73.0336,72.9173,73.0157,10041.0
2018-06-06 11:10:00,81.57,81.6,81.51,81.51,6353.0,73.0157,73.0426,72.962,72.962,6353.0
2018-06-06 11:15:00,81.5,81.53,81.45,81.52,6763.0,72.9531,72.9799,72.9083,72.971,6763.0
2018-06-06 11:20:00,81.5,81.58,81.48,81.56,7380.0,72.9531,73.0247,72.9352,73.0068,7380.0
2018-06-06 11:25:00,81.56,81.57,81.43,81.45,4700.0,73.0068,73.0157,72.8904,72.9083,4700.0
2018-06-06 11:30:00,81.42,81.49,81.41,81.48,8838.0,72.8815,72.9441,72.8725,72.9352,8838.0
2018-06-06 11:35:00,81.48,81.51,81.48,81.5,7297.0,72.9352,72.962,72.9352,72.9531,7297.0
2018-06-06 11:40:00,81.49,81.54,81.49,81.54,4215.0,72.9441,72.9889,72.9441,72.9889,4215.0
2018-06-06 11:45:00,81.55,81.6,81.54,81.56,8874.0,72.9978,73.0426,72.9889,73.0068,8874.0
2018-06-06 11:50:00,81.55,81.56,81.49,81.51,3920.0,72.9978,73.0068,72.9441,72.962,3920.0
2018-06-06 11:55:00,81.5,81.5,81.43,81.49,7132.0,72.9531,72.9531,72.8904,72.9441,7132.0
2018-06-06 12:00:00,81.5,81.53,81.45,81.51,5636.0,72.9531,72.9799,72.9083,72.962,5636.0
2018-06-06 12:05:00,81.52,81.56,81.49,81.52,4203.0,72.971,73.0068,72.9441,72.971,4203.0
2018-06-06 12:10:00,81.5,81.52,81.48,81.48,13203.0,72.9531,72.971,72.9352,72.9352,13203.0
2018-06-06 12:15:00,81.49,81.5,81.49,81.5,6008.0,72.9441,72.9531,72.9441,72.9531,6008.0
2018-06-06 12:20:00,81.5,81.51,81.48,81.48,9092.0,72.9531,72.962,72.9352,72.9352,9092.0
2018-06-06 12:25:00,81.48,81.49,81.46,81.46,3940.0,72.9352,72.9441,72.9173,72.9173,3940.0
2018-06-06 12:30:00,81.47,81.47,81.4,81.41,8852.0,72.9262,72.9262,72.8636,72.8725,8852.0
2018-06-06 12:35:00,81.41,81.43,81.38,81.43,7131.0,72.8725,72.8904,72.8457,72.8904,7131.0
2018-06-06 12:40:00,81.44,81.44,81.41,81.42,2000.0,72.8994,72.8994,72.8725,72.8815,2000.0
2018-06-06 12:45:00,81.41,81.42,81.35,81.36,6085.0,72.8725,72.8815,72.8188,72.8278,6085.0
2018-06-06 12:50:00,81.35,81.35,81.32,81.33,5059.0,72.8188,72.8188,72.7919,72.8009,5059.0
2018-06-06 12:55:00,81.32,81.38,81.32,81.36,5678.0,72.7919,72.8457,72.7919,72.8278,5678.0
2018-06-06 13:00:00,81.36,81.37,81.35,81.36,3212.0,72.8278,72.8367,72.8188,72.8278,3212.0
2018-06-06 13:05:00,81.34,81.39,81.34,81.39,4873.0,72.8098,72.8546,72.8098,72.8546,4873.0
2018-06-06 13:10:00,81.38,81.39,81.36,81.39,4517.0,72.8457,72.8546,72.8278,72.8546,4517.0
2018-06-06 13:15:00,81.39,81.4,81.38,81.39,2304.0,72.8546,72.8636,72.8457,72.8546,2304.0
2018-06-06 13:20:00,81.39,81.46,81.39,81.46,7042.0,72.8546,72.9173,72.8546,72.9173,7042.0
2018-06-06 13:25:00,81.46,81.46,81.43,81.43,5330.0,72.9173,72.9173,72.8904,72.8904,5330.0
2018-06-06 13:30:00,81.43,81.44,81.39,81.39,3267.0,72.8904,72.8994,72.8546,72.8546,3267.0
2018-06-06 13:35:00,81.39,81.4,81.38,81.39,6551.0,72.8546,72.8636,72.8457,72.8546,6551.0
2018-06-06 13:40:00,81.39,81.39,81.38,81.38,5001.0,72.8546,72.8546,72.8457,72.8457,5001.0
2018-06-06 13:45:00,81.38,81.38,81.31,81.31,9698.0,72.8457,72.8457,72.783,72.783,9698.0
2018-06-06 13:50:00,81.31,81.34,81.3,81.32,16529.0,72.783,72.8098,72.774,72.7919,16529.0
2018-06-06 13:55:00,81.33,81.35,81.33,81.35,3809.0,72.8009,72.8188,72.8009,72.8188,3809.0
2018-06-06 14:00:00,81.35,81.4,81.35,81.4,5000.0,72.8188,72.8636,72.8188,72.8636,5000.0
2018-06-06 14:05:00,81.4,81.4,81.39,81.4,2812.0,72.8636,72.8636,72.8546,72.8636,2812.0
2018-06-06 14:10:00,81.4,81.44,81.38,81.38,11634.0,72.8636,72.8994,72.8457,72.8457,11634.0
2018-06-06 14:15:00,81.38,81.38,81.35,81.35,7972.0,72.8457,72.8457,72.8188,72.8188,7972.0
2018-06-06 14:20:00,81.35,81.38,81.35,81.38,5101.0,72.8188,72.8457,72.8188,72.8457,5101.0
2018-06-06 14:25:00,81.38,81.4,81.37,81.4,6367.0,72.8457,72.8636,72.8367,72.8636,6367.0
2018-06-06 14:30:00,81.39,81.39,81.37,81.39,3847.0,72.8546,72.8546,72.8367,72.8546,3847.0
2018-06-06 14:35:00,81.37,81.42,81.37,81.41,6803.0,72.8367,72.8815,72.8367,72.8725,6803.0
2018-06-06 14:40:00,81.42,81.5,81.42,81.5,10332.0,72.8815,72.9531,72.8815,72.9531,10332.0
2018-06-06 14:45:00,81.5,81.51,81.48,81.5,12269.0,72.9531,72.962,72.9352,72.9531,12269.0
2018-06-06 14:50:00,81.5,81.5,81.44,81.45,84643.0,72.9531,72.9531,72.8994,72.9083,84643.0
2018-06-06 14:55:00,81.44,81.49,81.42,81.44,7893.0,72.8994,72.9441,72.8815,72.8994,7893.0
2018-06-06 15:00:00,81.44,81.46,81.43,81.46,7998.0,72.8994,72.9173,72.8904,72.9173,7998.0
2018-06-06 15:05:00,81.45,81.47,81.41,81.41,9490.0,72.9083,72.9262,72.8725,72.8725,9490.0
2018-06-06 15:10:00,81.41,81.46,81.41,81.44,10458.0,72.8725,72.9173,72.8725,72.8994,10458.0
2018-06-06 15:15:00,81.45,81.51,81.44,81.5,12845.0,72.9083,72.962,72.8994,72.9531,12845.0
2018-06-06 15:20:00,81.5,81.51,81.45,81.45,9701.0,72.9531,72.962,72.9083,72.9083,9701.0
2018-06-06 15:25:00,81.45,81.47,81.45,81.46,8923.0,72.9083,72.9262,72.9083,72.9173,8923.0
2018-06-06 15:30:00,81.45,81.51,81.44,81.5,17026.0,72.9083,72.962,72.8994,72.9531,17026.0
2018-06-06 15:35:00,81.5,81.52,81.47,81.49,13280.0,72.9531,72.971,72.9262,72.9441,13280.0
2018-06-06 15:40:00,81.48,81.53,81.48,81.48,13369.0,72.9352,72.9799,72.9352,72.9352,13369.0
2018-06-06 15:45:00,81.47,81.52,81.4,81.52,24766.0,72.9262,72.971,72.8636,72.971,24766.0
2018-06-06 15:50:00,81.52,81.53,81.48,81.49,31102.0,72.971,72.9799,72.9352,72.9441,31102.0
2018-06-06 15:55:00,81.48,81.57,81.48,81.57,182994.0,72.9352,73.0157,72.9352,73.0157,182994.0
2018-06-07 09:30:00,81.85,82.01,81.74,81.87,16240.0,73.2664,73.4096,73.1679,73.2843,16240.0
2018-06-07 09:35:00,81.92,81.94,81.61,81.75,11788.0,73.329,73.3469,73.0515,73.1769,11788.0
2018-06-07 09:40:00,81.76,81.76,81.67,81.7,6355.0,73.1858,73.1858,73.1052,73.1321,6355.0
2018-06-07 09:45:00,81.7,81.88,81.7,81.88,3968.0,73.1321,73.2932,73.1321,73.2932,3968.0
2018-06-07 09:50:00,81.91,81.93,81.82,81.86,6123.0,73.3201,73.338,73.2395,73.2753,6123.0
2018-06-07 09:55:00,81.84,81.85,81.76,81.8,9102.0,73.2574,73.2664,73.1858,73.2216,9102.0
2018-06-07 10:00:00,81.79,82.0,81.78,81.9,8367.0,73.2127,73.4006,73.2037,73.3111,8367.0
2018-06-07 10:05:00,81.92,81.94,81.77,81.84,9413.0,73.329,73.3469,73.1948,73.2574,9413.0
2018-06-07 10:10:00,81.84,81.86,81.83,81.85,4291.0,73.2574,73.2753,73.2485,73.2664,4291.0
2018-06-07 10:15:00,81.86,81.89,81.85,81.89,2746.0,73.2753,73.3022,73.2664,73.3022,2746.0
2018-06-07 10:20:00,81.88,81.95,81.88,81.88,7800.0,73.2932,73.3559,73.2932,73.2932,7800.0
2018-06-07 10:25:00,81.87,81.9,81.84,81.87,4204.0,73.2843,73.3111,73.2574,73.2843,4204.0
2018-06-07 10:30:00,81.84,81.88,81.84,81.88,5169.0,73.2574,73.2932,73.2574,73.2932,5169.0
2018-06-07 10:35:00,81.86,81.88,81.74,81.79,6620.0,73.2753,73.2932,73.1679,73.2127,6620.0
2018-06-07 10:40:00,81.8,81.87,81.78,81.84,3205.0,73.2216,73.2843,73.2037,73.2574,3205.0
2018-06-07 10:45:00,81.8,81.83,81.78,81.82,5000.0,73.2216,73.2485,73.2037,73.2395,5000.0
2018-06-07 10:50:00,81.82,81.82,81.71,81.71,5570.0,73.2395,73.2395,73.141,73.141,5570.0
2018-06-07 10:55:00,81.71,81.76,81.71,81.71,5144.0,73.141,73.1858,73.141,73.141,5144.0
2018-06-07 11:00:00,81.72,81.73,81.68,81.69,5506.0,73.15,73.1589,73.1142,73.1231,5506.0
2018-06-07 11:05:00,81.69,81.71,81.66,81.7,5100.0,73.1231,73.141,73.0963,73.1321,5100.0
2018-06-07 11:10:00,81.7,81.87,81.7,81.84,9788.0,73.1321,73.2843,73.1321,73.2574,9788.0
2018-06-07 11:15:00,81.85,81.86,81.8,81.81,4234.0,73.2664,73.2753,73.2216,73.2306,4234.0
2018-06-07 11:20:00,81.8,81.8,81.74,81.74,3709.0,73.2216,73.2216,73.1679,73.1679,3709.0
2018-06-07 11:25:00,81.75,81.81,81.74,81.8,6005.0,73.1769,73.2306,73.1679,73.2216,6005.0
2018-06-07 11:30:00,81.8,81.82,81.75,81.82,6895.0,73.2216,73.2395,73.1769,73.2395,6895.0
2018-06-07 11:35:00,81.82,81.85,81.78,81.82,4368.0,73.2395,73.2664,73.2037,73.2395,4368.0
2018-06-07 11:40:00,81.82,81.84,81.81,81.82,3462.0,73.2395,73.2574,73.2306,73.2395,3462.0
2018-06-07 11:45:00,81.82,81.82,81.73,81.77,4028.0,73.2395,73.2395,73.1589,73.1948,4028.0
2018-06-07 11:50:00,81.77,81.77,81.72,81.76,6886.0,73.1948,73.1948,73.15,73.1858,6886.0
2018-06-07 11:55:00,81.75,81.75,81.67,81.69,13675.0,73.1769,73.1769,73.1052,73.1231,13675.0
2018-06-07 12:00:00,81.68,81.83,81.67,81.83,19065.0,73.1142,73.2485,73.1052,73.2485,19065.0
2018-06-07 12:05:00,81.83,81.84,81.8,81.82,4127.0,73.2485,73.2574,73.2216,73.2395,4127.0
2018-06-07 12:10:00,81.84,81.92,81.84,81.91,5375.0,73.2574,73.329,73.2574,73.3201,5375.0
2018-06-07 12:15:00,81.89,81.96,81.87,81.95,19662.0,73.3022,73.3648,73.2843,73.3559,19662.0
2018-06-07 12:20:00,81.95,81.96,81.92,81.96,7603.0,73.3559,73.3648,73.329,73.3648,7603.0
2018-06-07 12:25:00,81.97,81.99,81.93,81.93,5758.0,73.3738,73.3917,73.338,73.338,5758.0
2018-06-07 12:30:00,81.94,81.94,81.84,81.84,6403.0,73.3469,73.3469,73.2574,73.2574,6403.0
2018-06-07 12:35:00,81.85,81.86,81.83,81.86,3127.0,73.2664,73.2753,73.2485,73.2753,3127.0
2018-06-07 12:40:00,81.85,81.9,81.85,81.87,6903.0,73.2664,73.3111,73.2664,73.2843,6903.0
2018-06-07 12:45:00,81.86,81.86,81.76,81.78,9827.0,73.2753,73.2753,73.1858,73.2037,9827.0
2018-06-07 12:50:00,81.78,81.82,81.78,81.82,1446.0,73.2037,73.2395,73.2037,73.2395,1446.0
2018-06-07 12:55:00,81.8,81.83,81.78,81.83,4667.0,73.2216,73.2485,73.2037,73.2485,4667.0
2018-06-07 13:00:00,81.83,81.85,81.82,81.84,6331.0,73.2485,73.2664,73.2395,73.2574,6331.0
2018-06-07 13:05:00,81.85,81.87,81.81,81.81,2200.0,73.2664,73.2843,73.2306,73.2306,2200.0
2018-06-07 13:10:00,81.81,81.85,81.79,81.79,5100.0,73.2306,73.2664,73.2127,73.2127,5100.0
2018-06-07 13:15:00,81.79,81.81,81.77,81.81,21688.0,73.2127,73.2306,73.1948,73.2306,21688.0
2018-06-07 13:20:00,81.81,81.83,81.77,81.77,2867.0,73.2306,73.2485,73.1948,73.1948,2867.0
2018-06-07 13:25:00,81.79,81.83,81.75,81.77,4174.0,73.2127,73.2485,73.1769,73.1948,4174.0
2018-06-07 13:30:00,81.77,81.87,81.77,81.87,8481.0,73.1948,73.2843,73.1948,73.2843,8481.0
2018-06-07 13:35:00,81.86,81.87,81.72,81.79,6918.0,73.2753,73.2843,73.15,73.2127,6918.0
2018-06-07 13:40:00,81.79,81.9,81.76,81.9,10257.0,73.2127,73.3111,73.1858,73.3111,10257.0
2018-06-07 13:45:00,81.91,82.03,81.89,82.03,10388.0,73.3201,73.4275,73.3022,73.4275,10388.0
2018-06-07 13:50:00,82.02,82.03,81.92,81.95,5968.0,73.4185,73.4275,73.329,73.3559,5968.0
2018-06-07 13:55:00,81.95,81.99,81.94,81.95,7590.0,73.3559,73.3917,73.3469,73.3559,7590.0
2018-06-07 14:00:00,81.94,82.03,81.92,82.02,10733.0,73.3469,73.4275,73.329,73.4185,10733.0
2018-06-07 14:05:00,82.03,82.09,81.97,82.02,5158.0,73.4275,73.4812,73.3738,73.4185,5158.0
2018-06-07 14:10:00,82.02,82.04,81.99,82.03,6974.0,73.4185,73.4364,73.3917,73.4275,6974.0
2018-06-07 14:15:00,82.04,82.06,82.01,82.04,5988.0,73.4364,73.4543,73.4096,73.4364,5988.0
2018-06-07 14:20:00,82.02,82.02,81.94,81.98,8311.0,73.4185,73.4185,73.3469,73.3827,8311.0
2018-06-07 14:25:00,81.99,82.0,81.94,82.0,9599.0,73.3917,73.4006,73.3469,73.4006,9599.0
2018-06-07 14:30:00,82.0,82.03,81.96,82.01,8682.0,73.4006,73.4275,73.3648,73.4096,8682.0
2018-06-07 14:35:00,82.01,82.07,82.01,82.06,9218.0,73.4096,73.4633,73.4096,73.4543,9218.0
2018-06-07 14:40:00,82.06,82.06,82.0,82.01,5824.0,73.4543,73.4543,73.4006,73.4096,5824.0
2018-06-07 14:45:00,82.01,82.08,82.01,82.08,5623.0,73.4096,73.4722,73.4096,73.4722,5623.0
2018-06-07 14:50:00,82.07,82.1,82.07,82.08,6776.0,73.4633,73.4901,73.4633,73.4722,6776.0
2018-06-07 14:55:00,82.08,82.09,82.06,82.08,5393.0,73.4722,73.4812,73.4543,73.4722,5393.0
2018-06-07 15:00:00,82.09,82.1,82.05,82.05,13612.0,73.4812,73.4901,73.4454,73.4454,13612.0
2018-06-07 15:05:00,82.06,82.06,81.97,81.97,6553.0,73.4543,73.4543,73.3738,73.3738,6553.0
2018-06-07 15:10:00,81.98,81.99,81.97,81.99,3554.0,73.3827,73.3917,73.3738,73.3917,3554.0
2018-06-07 15:15:00,81.99,82.02,81.97,82.02,7755.0,73.3917,73.4185,73.3738,73.4185,7755.0
2018-06-07 15:20:00,82.02,82.15,82.01,82.15,5605.0,73.4185,73.5349,73.4096,73.5349,5605.0
2018-06-07 15:25:00,82.15,82.19,82.09,82.12,10657.0,73.5349,73.5707,73.4812,73.508,10657.0
2018-06-07 15:30:00,82.12,82.14,82.11,82.14,9176.0,73.508,73.526,73.4991,73.526,9176.0
2018-06-07 15:35:00,82.14,82.2,82.13,82.16,6234.0,73.526,73.5797,73.517,73.5439,6234.0
2018-06-07 15:40:00,82.18,82.21,82.11,82.12,23114.0,73.5618,73.5886,73.4991,73.508,23114.0
2018-06-07 15:45:00,82.11,82.15,82.07,82.11,32995.0,73.4991,73.5349,73.4633,73.4991,32995.0
2018-06-07 15:50:00,82.11,82.22,82.11,82.21,30847.0,73.4991,73.5976,73.4991,73.5886,30847.0
2018-06-07 15:55:00,82.22,82.25,82.17,82.18,125367.0,73.5976,73.6244,73.5528,73.5618,125367.0
2018-06-08 09:30:00,82.12,82.49,81.88,82.41,13578.0,73.508,73.8392,73.2932,73.7676,13578.0
2018-06-08 09:35:00,82.42,82.62,82.37,82.54,4636.0,73.7766,73.9556,73.7318,73.884,4636.0
2018-06-08 09:40:00,82.57,82.57,82.47,82.48,4917.0,73.9109,73.9109,73.8213,73.8303,4917.0
2018-06-08 09:45:00,82.5,82.51,82.42,82.43,4405.0,73.8482,73.8571,73.7766,73.7855,4405.0
2018-06-08 09:50:00,82.43,82.51,82.39,82.49,4950.0,73.7855,73.8571,73.7497,73.8392,4950.0
2018-06-08 09:55:00,82.5,82.57,82.5,82.55,4418.0,73.8482,73.9109,73.8482,73.893,4418.0
2018-06-08 10:00:00,82.57,82.6,82.51,82.53,6356.0,73.9109,73.9377,73.8571,73.8751,6356.0
2018-06-08 10:05:00,82.54,82.58,82.43,82.5,11283.0,73.884,73.9198,73.7855,73.8482,11283.0
2018-06-08 10:10:00,82.5,82.62,82.49,82.62,3753.0,73.8482,73.9556,73.8392,73.9556,3753.0
2018-06-08 10:15:00,82.62,82.62,82.5,82.6,5383.0,73.9556,73.9556,73.8482,73.9377,5383.0
2018-06-08 10:20:00,82.61,82.67,82.56,82.56,3901.0,73.9467,74.0004,73.9019,73.9019,3901.0
2018-06-08 10:25:00,82.54,82.63,82.52,82.63,4193.0,73.884,73.9646,73.8661,73.9646,4193.0
2018-06-08 10:30:00,82.61,82.63,82.51,82.53,4408.0,73.9467,73.9646,73.8571,73.8751,4408.0
2018-06-08 10:35:00,82.54,82.57,82.47,82.48,4861.0,73.884,73.9109,73.8213,73.8303,4861.0
2018-06-08 10:40:00,82.48,82.59,82.48,82.58,4318.0,73.8303,73.9288,73.8303,73.9198,4318.0
2018-06-08 10:45:00,82.58,82.59,82.53,82.59,6256.0,73.9198,73.9288,73.8751,73.9288,6256.0
2018-06-08 10:50:00,82.59,82.62,82.56,82.59,6491.0,73.9288,73.9556,73.9019,73.9288,6491.0
2018-06-08 10:55:00,82.6,82.68,82.53,82.57,8069.0,73.9377,74.0093,73.8751,73.9109,8069.0
2018-06-08 11:00:00,82.55,82.56,82.52,82.52,5149.0,73.893,73.9019,73.8661,73.8661,5149.0
2018-06-08 11:05:00,82.52,82.61,82.51,82.58,7804.0,73.8661,73.9467,73.8571,73.9198,7804.0
2018-06-08 11:10:00,82.57,82.6,82.54,82.55,5680.0,73.9109,73.9377,73.884,73.893,5680.0
2018-06-08 11:15:00,82.54,82.59,82.52,82.52,5060.0,73.884,73.9288,73.8661,73.8661,5060.0
2018-06-08 11:20:00,82.54,82.57,82.49,82.55,6941.0,73.884,73.9109,73.8392,73.893,6941.0
2018-06-08 11:25:00,82.54,82.54,82.47,82.49,3911.0,73.884,73.884,73.8213,73.8392,3911.0
2018-06-08 11:30:00,82.48,82.49,82.39,82.45,5684.0,73.8303,73.8392,73.7497,73.8034,5684.0
2018-06-08 11:35:00,82.47,82.51,82.47,82.47,2972.0,73.8213,73.8571,73.8213,73.8213,2972.0
2018-06-08 11:40:00,82.47,82.49,82.42,82.45,3104.0,73.8213,73.8392,73.7766,73.8034,3104.0
2018-06-08 11:45:00,82.49,82.49,82.41,82.46,6019.0,73.8392,73.8392,73.7676,73.8124,6019.0
2018-06-08 11:50:00,82.48,82.5,82.45,82.5,2886.0,73.8303,73.8482,73.8034,73.8482,2886.0
2018-06-08 11:55:00,82.5,82.53,82.49,82.53,1416.0,73.8482,73.8751,73.8392,73.8751,1416.0
2018-06-08 12:00:00,82.52,82.58,82.51,82.52,4320.0,73.8661,73.9198,73.8571,73.8661,4320.0
2018-06-08 12:05:00,82.52,82.57,82.5,82.57,8283.0,73.8661,73.9109,73.8482,73.9109,8283.0
2018-06-08 12:10:00,82.57,82.58,82.53,82.58,14193.0,73.9109,73.9198,73.8751,73.9198,14193.0
2018-06-08 12:15:00,82.58,82.61,82.57,82.6,3938.0,73.9198,73.9467,73.9109,73.9377,3938.0
2018-06-08 12:20:00,82.61,82.66,82.61,82.66,2903.0,73.9467,73.9914,73.9467,73.9914,2903.0
2018-06-08 12:25:00,82.66,82.75,82.65,82.75,10570.0,73.9914,74.072,73.9825,74.072,10570.0
2018-06-08 12:30:00,82.74,82.74,82.66,82.71,6003.0,74.063,74.063,73.9914,74.0362,6003.0
2018-06-08 12:35:00,82.71,82.72,82.7,82.71,8699.0,74.0362,74.0451,74.0272,74.0362,8699.0
2018-06-08 12:40:00,82.7,82.75,82.7,82.74,4236.0,74.0272,74.072,74.0272,74.063,4236.0
2018-06-08 12:45:00,82.75,82.75,82.72,82.72,4423.0,74.072,74.072,74.0451,74.0451,4423.0
2018-06-08 12:50:00,82.71,82.73,82.68,82.69,2818.0,74.0362,74.0541,74.0093,74.0183,2818.0
2018-06-08 12:55:00,82.69,82.74,82.66,82.74,6426.0,74.0183,74.063,73.9914,74.063,6426.0
2018-06-08 13:00:00,82.72,82.73,82.68,82.71,1860.0,74.0451,74.0541,74.0093,74.0362,1860.0
2018-06-08 13:05:00,82.69,82.71,82.66,82.66,2239.0,74.0183,74.0362,73.9914,73.9914,2239.0
2018-06-08 13:10:00,82.67,82.72,82.67,82.68,4737.0,74.0004,74.0451,74.0004,74.0093,4737.0
2018-06-08 13:15:00,82.69,82.7,82.67,82.67,2868.0,74.0183,74.0272,74.0004,74.0004,2868.0
2018-06-08 13:20:00,82.67,82.69,82.66,82.67,4487.0,74.0004,74.0183,73.9914,74.0004,4487.0
2018-06-08 13:25:00,82.66,82.73,82.66,82.73,3162.0,73.9914,74.0541,73.9914,74.0541,3162.0
2018-06-08 13:30:00,82.74,82.74,82.66,82.71,7578.0,74.063,74.063,73.9914,74.0362,7578.0
2018-06-08 13:35:00,82.73,82.73,82.66,82.69,3345.0,74.0541,74.0541,73.9914,74.0183,3345.0
2018-06-08 13:40:00,82.69,82.7,82.66,82.68,9990.0,74.0183,74.0272,73.9914,74.0093,9990.0
2018-06-08 13:45:00,82.67,82.76,82.67,82.74,3464.0,74.0004,74.0809,74.0004,74.063,3464.0
2018-06-08 13:50:00,82.74,82.76,82.64,82.7,11012.0,74.063,74.0809,73.9735,74.0272,11012.0
2018-06-08 13:55:00,82.66,82.7,82.66,82.69,3275.0,73.9914,74.0272,73.9914,74.0183,3275.0
2018-06-08 14:00:00,82.7,82.7,82.66,82.67,6242.0,74.0272,74.0272,73.9914,74.0004,6242.0
2018-06-08 14:05:00,82.67,82.69,82.65,82.69,1831.0,74.0004,74.0183,73.9825,74.0183,1831.0
2018-06-08 14:10:00,82.67,82.72,82.67,82.72,4939.0,74.0004,74.0451,74.0004,74.0451,4939.0
2018-06-08 14:15:00,82.72,82.73,82.72,82.72,2347.0,74.0451,74.0541,74.0451,74.0451,2347.0
2018-06-08 14:20:00,82.72,82.72,82.66,82.69,4123.0,74.0451,74.0451,73.9914,74.0183,4123.0
2018-06-08 14:25:00,82.69,82.72,82.68,82.71,6195.0,74.0183,74.0451,74.0093,74.0362,6195.0
2018-06-08 14:30:00,82.7,82.71,82.68,82.68,4689.0,74.0272,74.0362,74.0093,74.0093,4689.0
2018-06-08 14:35:00,82.68,82.69,82.66,82.67,11811.0,74.0093,74.0183,73.9914,74.0004,11811.0
2018-06-08 14:40:00,82.68,82.73,82.68,82.71,7213.0,74.0093,74.0541,74.0093,74.0362,7213.0
2018-06-08 14:45:00,82.71,82.74,82.71,82.72,6364.0,74.0362,74.063,74.0362,74.0451,6364.0
2018-06-08 14:50:00,82.71,82.75,82.69,82.7,4300.0,74.0362,74.072,74.0183,74.0272,4300.0
2018-06-08 14:55:00,82.7,82.71,82.68,82.7,4905.0,74.0272,74.0362,74.0093,74.0272,4905.0
2018-06-08 15:00:00,82.7,82.71,82.65,82.66,5415.0,74.0272,74.0362,73.9825,73.9914,5415.0
2018-06-08 15:05:00,82.66,82.72,82.66,82.7,4900.0,73.9914,74.0451,73.9914,74.0272,4900.0
2018-06-08 15:10:00,82.71,82.75,82.71,82.74,6646.0,74.0362,74.072,74.0362,74.063,6646.0
2018-06-08 15:15:00,82.75,82.76,82.67,82.67,10651.0,74.072,74.0809,74.0004,74.0004,10651.0
2018-06-08 15:20:00,82.68,82.75,82.68,82.73,5981.0,74.0093,74.072,74.0093,74.0541,5981.0
2018-06-08 15:25:00,82.72,82.76,82.69,82.76,5548.0,74.0451,74.0809,74.0183,74.0809,5548.0
2018-06-08 15:30:00,82.77,82.77,82.75,82.76,5846.0,74.0899,74.0899,74.072,74.0809,5846.0
2018-06-08 15:35:00,82.77,82.81,82.76,82.8,7339.0,74.0899,74.1257,74.0809,74.1167,7339.0
2018-06-08 15:40:00,82.79,82.8,82.76,82.79,8172.0,74.1078,74.1167,74.0809,74.1078,8172.0
2018-06-08 15:45:00,82.79,82.85,82.78,82.84,13124.0,74.1078,74.1615,74.0988,74.1525,13124.0
2018-06-08 15:50:00,82.84,82.9,82.84,82.87,22768.0,74.1525,74.2063,74.1525,74.1794,22768.0
2018-06-08 15:55:00,82.88,82.91,82.85,82.88,73368.0,74.1883,74.2152,74.1615,74.1883,73368.0
2018-06-11 09:30:00,82.96,82.97,82.81,82.86,14743.0,74.26,74.2689,74.1257,74.1704,14743.0
2018-06-11 09:35:00,82.93,82.97,82.88,82.93,3053.0,74.2331,74.2689,74.1883,74.2331,3053.0
2018-06-11 09:40:00,82.93,82.96,82.75,82.75,8834.0,74.2331,74.26,74.072,74.072,8834.0
2018-06-11 09:45:00,82.77,82.77,82.65,82.67,6896.0,74.0899,74.0899,73.9825,74.0004,6896.0
2018-06-11 09:50:00,82.67,82.76,82.66,82.73,10709.0,74.0004,74.0809,73.9914,74.0541,10709.0
2018-06-11 09:55:00,82.73,82.74,82.65,82.67,5477.0,74.0541,74.063,73.9825,74.0004,5477.0
2018-06-11 10:00:00,82.7,82.7,82.64,82.65,7559.0,74.0272,74.0272,73.9735,73.9825,7559.0
2018-06-11 10:05:00,82.64,82.76,82.64,82.71,6300.0,73.9735,74.0809,73.9735,74.0362,6300.0
2018-06-11 10:10:00,82.7,82.73,82.65,82.73,6889.0,74.0272,74.0541,73.9825,74.0541,6889.0
2018-06-11 10:15:00,82.71,82.71,82.65,82.66,5605.0,74.0362,74.0362,73.9825,73.9914,5605.0
2018-06-11 10:20:00,82.65,82.67,82.61,82.61,4438.0,73.9825,74.0004,73.9467,73.9467,4438.0
2018-06-11 10:25:00,82.62,82.68,82.62,82.65,3033.0,73.9556,74.0093,73.9556,73.9825,3033.0
2018-06-11 10:30:00,82.66,82.77,82.66,82.74,4038.0,73.9914,74.0899,73.9914,74.063,4038.0
2018-06-11 10:35:00,82.73,82.79,82.66,82.71,5745.0,74.0541,74.1078,73.9914,74.0362,5745.0
2018-06-11 10:40:00,82.7,82.75,82.67,82.71,1934.0,74.0272,74.072,74.0004,74.0362,1934.0
2018-06-11 10:45:00,82.71,82.71,82.65,82.66,6175.0,74.0362,74.0362,73.9825,73.9914,6175.0
2018-06-11 10:50:00,82.65,82.68,82.62,82.62,5971.0,73.9825,74.0093,73.9556,73.9556,5971.0
2018-06-11 10:55:00,82.62,82.62,82.57,82.57,4862.0,73.9556,73.9556,73.9109,73.9109,4862.0
2018-06-11 11:00:00,82.59,82.59,82.48,82.52,5818.0,73.9288,73.9288,73.8303,73.8661,5818.0
2018-06-11 11:05:00,82.51,82.51,82.45,82.49,3873.0,73.8571,73.8571,73.8034,73.8392,3873.0
2018-06-11 11:10:00,82.47,82.47,82.32,82.32,3390.0,73.8213,73.8213,73.6871,73.6871,3390.0
2018-06-11 11:15:00,82.44,82.48,82.4,82.48,1980.0,73.7945,73.8303,73.7587,73.8303,1980.0
2018-06-11 11:20:00,82.45,82.5,82.45,82.49,3400.0,73.8034,73.8482,73.8034,73.8392,3400.0
2018-06-11 11:25:00,82.48,82.48,82.42,82.44,5000.0,73.8303,73.8303,73.7766,73.7945,5000.0
2018-06-11 11:30:00,82.44,82.46,82.39,82.44,4340.0,73.7945,73.8124,73.7497,73.7945,4340.0
2018-06-11 11:35:00,82.46,82.47,82.32,82.41,24736.0,73.8124,73.8213,73.6871,73.7676,24736.0
2018-06-11 11:40:00,82.4,82.44,82.38,82.4,4000.0,73.7587,73.7945,73.7408,73.7587,4000.0
2018-06-11 11:45:00,82.41,82.49,82.41,82.46,3042.0,73.7676,73.8392,73.7676,73.8124,3042.0
2018-06-11 11:50:00,82.49,82.57,82.46,82.57,3300.0,73.8392,73.9109,73.8124,73.9109,3300.0
2018-06-11 11:55:00,82.56,82.56,82.49,82.52,6286.0,73.9019,73.9019,73.8392,73.8661,6286.0
2018-06-11 12:00:00,82.54,82.55,82.5,82.51,3968.0,73.884,73.893,73.8482,73.8571,3968.0
2018-06-11 12:05:00,82.51,82.57,82.51,82.57,4353.0,73.8571,73.9109,73.8571,73.9109,4353.0
2018-06-11 12:10:00,82.58,82.58,82.49,82.52,7800.0,73.9198,73.9198,73.8392,73.8661,7800.0
2018-06-11 12:15:00,82.53,82.59,82.53,82.59,3571.0,73.8751,73.9288,73.8751,73.9288,3571.0
2018-06-11 12:20:00,82.56,82.59,82.56,82.56,1204.0,73.9019,73.9288,73.9019,73.9019,1204.0
2018-06-11 12:25:00,82.56,82.62,82.56,82.62,5890.0,73.9019,73.9556,73.9019,73.9556,5890.0
2018-06-11 12:30:00,82.64,82.64,82.59,82.63,4298.0,73.9735,73.9735,73.9288,73.9646,4298.0
2018-06-11 12:35:00,82.63,82.63,82.6,82.6,2477.0,73.9646,73.9646,73.9377,73.9377,2477.0
2018-06-11 12:40:00,82.6,82.6,82.57,82.57,3400.0,73.9377,73.9377,73.9109,73.9109,3400.0
2018-06-11 12:45:00,82.57,82.6,82.57,82.6,5220.0,73.9109,73.9377,73.9109,73.9377,5220.0
2018-06-11 12:50:00,82.59,82.67,82.59,82.65,2876.0,73.9288,74.0004,73.9288,73.9825,2876.0
2018-06-11 12:55:00,82.63,82.66,82.63,82.65,6984.0,73.9646,73.9914,73.9646,73.9825,6984.0
2018-06-11 13:00:00,82.66,82.66,82.57,82.58,4064.0,73.9914,73.9914,73.9109,73.9198,4064.0
2018-06-11 13:05:00,82.58,82.62,82.55,82.62,4395.0,73.9198,73.9556,73.893,73.9556,4395.0
2018-06-11 13:10:00,82.62,82.63,82.58,82.63,4919.0,73.9556,73.9646,73.9198,73.9646,4919.0
2018-06-11 13:15:00,82.63,82.65,82.59,82.59,2008.0,73.9646,73.9825,73.9288,73.9288,2008.0
2018-06-11 13:20:00,82.6,82.64,82.6,82.61,4264.0,73.9377,73.9735,73.9377,73.9467,4264.0
2018-06-11 13:25:00,82.59,82.63,82.58,82.6,5780.0,73.9288,73.9646,73.9198,73.9377,5780.0
2018-06-11 13:30:00,82.59,82.59,82.58,82.59,607.0,73.9288,73.9288,73.9198,73.9288,607.0
2018-06-11 13:35:00,82.57,82.6,82.57,82.59,5852.0,73.9109,73.9377,73.9109,73.9288,5852.0
2018-06-11 13:40:00,82.58,82.62,82.58,82.6,4240.0,73.9198,73.9556,73.9198,73.9377,4240.0
2018-06-11 13:45:00,82.61,82.65,82.6,82.65,5232.0,73.9467,73.9825,73.9377,73.9825,5232.0
2018-06-11 13:50:00,82.65,82.65,82.56,82.56,4363.0,73.9825,73.9825,73.9019,73.9019,4363.0
2018-06-11 13:55:00,82.57,82.59,82.57,82.59,2275.0,73.9109,73.9288,73.9109,73.9288,2275.0
2018-06-11 14:00:00,82.6,82.61,82.55,82.55,1838.0,73.9377,73.9467,73.893,73.893,1838.0
2018-06-11 14:05:00,82.55,82.59,82.54,82.56,8000.0,73.893,73.9288,73.884,73.9019,8000.0
2018-06-11 14:10:00,82.58,82.58,82.54,82.56,6217.0,73.9198,73.9198,73.884,73.9019,6217.0
2018-06-11 14:15:00,82.57,82.59,82.55,82.58,6794.0,73.9109,73.9288,73.893,73.9198,6794.0
2018-06-11 14:20:00,82.59,82.59,82.56,82.56,3108.0,73.9288,73.9288,73.9019,73.9019,3108.0
2018-06-11 14:25:00,82.56,82.56,82.51,82.51,2340.0,73.9019,73.9019,73.8571,73.8571,2340.0
2018-06-11 14:30:00,82.52,82.57,82.5,82.55,5255.0,73.8661,73.9109,73.8482,73.893,5255.0
2018-06-11 14:35:00,82.54,82.55,82.52,82.52,3323.0,73.884,73.893,73.8661,73.8661,3323.0
2018-06-11 14:40:00,82.51,82.53,82.45,82.46,4415.0,73.8571,73.8751,73.8034,73.8124,4415.0
2018-06-11 14:45:00,82.46,82.51,82.45,82.46,4845.0,73.8124,73.8571,73.8034,73.8124,4845.0
2018-06-11 14:50:00,82.47,82.48,82.45,82.45,4378.0,73.8213,73.8303,73.8034,73.8034,4378.0
2018-06-11 14:55:00,82.46,82.46,82.45,82.45,3781.0,73.8124,73.8124,73.8034,73.8034,3781.0
2018-06-11 15:00:00,82.45,82.49,82.44,82.47,8105.0,73.8034,73.8392,73.7945,73.8213,8105.0
2018-06-11 15:05:00,82.47,82.48,82.46,82.48,4694.0,73.8213,73.8303,73.8124,73.8303,4694.0
2018-06-11 15:10:00,82.48,82.49,82.47,82.48,5739.0,73.8303,73.8392,73.8213,73.8303,5739.0
2018-06-11 15:15:00,82.49,82.51,82.48,82.5,4407.0,73.8392,73.8571,73.8303,73.8482,4407.0
2018-06-11 15:20:00,82.5,82.57,82.49,82.57,5193.0,73.8482,73.9109,73.8392,73.9109,5193.0
2018-06-11 15:25:00,82.58,82.58,82.56,82.56,3502.0,73.9198,73.9198,73.9019,73.9019,3502.0
2018-06-11 15:30:00,82.56,82.58,82.55,82.57,10848.0,73.9019,73.9198,73.893,73.9109,10848.0
2018-06-11 15:35:00,82.58,82.58,82.54,82.55,10997.0,73.9198,73.9198,73.884,73.893,10997.0
2018-06-11 15:40:00,82.56,82.56,82.51,82.53,13206.0,73.9019,73.9019,73.8571,73.8751,13206.0
2018-06-11 15:45:00,82.54,82.6,82.54,82.59,18523.0,73.884,73.9377,73.884,73.9288,18523.0
2018-06-11 15:50:00,82.58,82.58,82.48,82.48,19013.0,73.9198,73.9198,73.8303,73.8303,19013.0
2018-06-11 15:55:00,82.48,82.52,82.38,82.4,59119.0,73.8303,73.8661,73.7408,73.7587,59119.0
2018-06-12 09:30:00,82.29,82.6,82.29,82.55,30024.0,73.6602,73.9377,73.6602,73.893,30024.0
2018-06-12 09:35:00,82.43,82.46,82.35,82.4,6349.0,73.7855,73.8124,73.7139,73.7587,6349.0
2018-06-12 09:40:00,82.42,82.53,82.35,82.43,10249.0,73.7766,73.8751,73.7139,73.7855,10249.0
2018-06-12 09:45:00,82.42,82.43,82.24,82.35,7889.0,73.7766,73.7855,73.6155,73.7139,7889.0
2018-06-12 09:50:00,82.38,82.39,82.26,82.39,7690.0,73.7408,73.7497,73.6334,73.7497,7690.0
2018-06-12 09:55:00,82.39,82.42,82.35,82.38,6718.0,73.7497,73.7766,73.7139,73.7408,6718.0
2018-06-12 10:00:00,82.38,82.43,82.34,82.43,6238.0,73.7408,73.7855,73.705,73.7855,6238.0
2018-06-12 10:05:00,82.44,82.46,82.34,82.35,8637.0,73.7945,73.8124,73.705,73.7139,8637.0
2018-06-12 10:10:00,82.35,82.37,82.28,82.33,8816.0,73.7139,73.7318,73.6513,73.696,8816.0
2018-06-12 10:15:00,82.31,82.31,82.23,82.23,5644.0,73.6781,73.6781,73.6065,73.6065,5644.0
2018-06-12 10:20:00,82.23,82.24,82.2,82.21,4571.0,73.6065,73.6155,73.5797,73.5886,4571.0
2018-06-12 10:25:00,82.22,82.28,82.2,82.2,4071.0,73.5976,73.6513,73.5797,73.5797,4071.0
2018-06-12 10:30:00,82.2,82.25,82.18,82.2,5981.0,73.5797,73.6244,73.5618,73.5797,5981.0
2018-06-12 10:35:00,82.21,82.22,82.12,82.18,7368.0,73.5886,73.5976,73.508,73.5618,7368.0
2018-06-12 10:40:00,82.18,82.27,82.17,82.24,6008.0,73.5618,73.6423,73.5528,73.6155,6008.0
2018-06-12 10:45:00,82.26,82.29,82.16,82.18,5102.0,73.6334,73.6602,73.5439,73.5618,5102.0
2018-06-12 10:50:00,82.2,82.22,82.13,82.13,4255.0,73.5797,73.5976,73.517,73.517,4255.0
2018-06-12 10:55:00,82.13,82.15,82.06,82.13,7874.0,73.517,73.5349,73.4543,73.517,7874.0
2018-06-12 11:00:00,82.14,82.17,82.07,82.07,12796.0,73.526,73.5528,73.4633,73.4633,12796.0
2018-06-12 11:05:00,82.09,82.1,82.04,82.04,4254.0,73.4812,73.4901,73.4364,73.4364,4254.0
2018-06-12 11:10:00,82.02,82.05,82.0,82.03,4601.0,73.4185,73.4454,73.4006,73.4275,4601.0
2018-06-12 11:15:00,82.03,82.08,82.01,82.05,5401.0,73.4275,73.4722,73.4096,73.4454,5401.0
2018-06-12 11:20:00,82.04,82.08,82.03,82.04,2596.0,73.4364,73.4722,73.4275,73.4364,2596.0
2018-06-12 11:25:00,82.04,82.06,82.01,82.06,5231.0,73.4364,73.4543,73.4096,73.4543,5231.0
2018-06-12 11:30:00,82.06,82.06,82.01,82.02,3381.0,73.4543,73.4543,73.4096,73.4185,3381.0
2018-06-12 11:35:00,82.03,82.08,82.01,82.07,7602.0,73.4275,73.4722,73.4096,73.4633,7602.0
2018-06-12 11:40:00,82.09,82.11,82.07,82.07,5378.0,73.4812,73.4991,73.4633,73.4633,5378.0
2018-06-12 11:45:00,82.07,82.07,82.03,82.03,5795.0,73.4633,73.4633,73.4275,73.4275,5795.0
2018-06-12 11:50:00,82.03,82.03,82.0,82.03,6036.0,73.4275,73.4275,73.4006,73.4275,6036.0
2018-06-12 11:55:00,82.02,82.03,81.97,81.99,11164.0,73.4185,73.4275,73.3738,73.3917,11164.0
2018-06-12 12:00:00,81.99,82.03,81.97,81.97,13139.0,73.3917,73.4275,73.3738,73.3738,13139.0
2018-06-12 12:05:00,81.96,81.96,81.86,81.86,5419.0,73.3648,73.3648,73.2753,73.2753,5419.0
2018-06-12 12:10:00,81.85,81.91,81.85,81.91,4482.0,73.2664,73.3201,73.2664,73.3201,4482.0
2018-06-12 12:15:00,81.91,81.91,81.85,81.85,3759.0,73.3201,73.3201,73.2664,73.2664,3759.0
2018-06-12 12:20:00,81.88,81.99,81.88,81.99,6417.0,73.2932,73.3917,73.2932,73.3917,6417.0
2018-06-12 12:25:00,82.0,82.0,81.97,81.98,3322.0,73.4006,73.4006,73.3738,73.3827,3322.0
2018-06-12 12:30:00,81.98,81.98,81.88,81.88,9253.0,73.3827,73.3827,73.2932,73.2932,9253.0
2018-06-12 12:35:00,81.87,81.89,81.85,81.85,5401.0,73.2843,73.3022,73.2664,73.2664,5401.0
2018-06-12 12:40:00,81.86,81.88,81.85,81.86,3369.0,73.2753,73.2932,73.2664,73.2753,3369.0
2018-06-12 12:45:00,81.86,81.87,81.84,81.86,3485.0,73.2753,73.2843,73.2574,73.2753,3485.0
2018-06-12 12:50:00,81.85,81.88,81.82,81.88,4383.0,73.2664,73.2932,73.2395,73.2932,4383.0
2018-06-12 12:55:00,81.88,81.88,81.8,81.88,10396.0,73.2932,73.2932,73.2216,73.2932,10396.0
2018-06-12 13:00:00,81.86,81.86,81.83,81.85,5025.0,73.2753,73.2753,73.2485,73.2664,5025.0
2018-06-12 13:05:00,81.84,81.86,81.83,81.83,3600.0,73.2574,73.2753,73.2485,73.2485,3600.0
2018-06-12 13:10:00,81.82,81.83,81.73,81.76,5343.0,73.2395,73.2485,73.1589,73.1858,5343.0
2018-06-12 13:15:00,81.76,81.8,81.69,81.7,8449.0,73.1858,73.2216,73.1231,73.1321,8449.0
2018-06-12 13:20:00,81.7,81.77,81.7,81.77,8492.0,73.1321,73.1948,73.1321,73.1948,8492.0
2018-06-12 13:25:00,81.77,81.79,81.74,81.74,4473.0,73.1948,73.2127,73.1679,73.1679,4473.0
2018-06-12 13:30:00,81.74,81.79,81.74,81.77,3200.0,73.1679,73.2127,73.1679,73.1948,3200.0
2018-06-12 13:35:00,81.8,81.84,81.8,81.82,3100.0,73.2216,73.2574,73.2216,73.2395,3100.0
2018-06-12 13:40:00,81.84,81.84,81.79,81.81,5882.0,73.2574,73.2574,73.2127,73.2306,5882.0
2018-06-12 13:45:00,81.81,81.81,81.76,81.78,13339.0,73.2306,73.2306,73.1858,73.2037,13339.0
2018-06-12 13:50:00,81.79,81.81,81.77,81.81,5446.0,73.2127,73.2306,73.1948,73.2306,5446.0
2018-06-12 13:55:00,81.81,81.82,81.75,81.82,9574.0,73.2306,73.2395,73.1769,73.2395,9574.0
2018-06-12 14:00:00,81.82,81.83,81.77,81.8,6174.0,73.2395,73.2485,73.1948,73.2216,6174.0
2018-06-12 14:05:00,81.8,81.82,81.75,81.76,4843.0,73.2216,73.2395,73.1769,73.1858,4843.0
2018-06-12 14:10:00,81.75,81.75,81.73,81.74,4170.0,73.1769,73.1769,73.1589,73.1679,4170.0
2018-06-12 14:15:00,81.74,81.77,81.7,81.73,9902.0,73.1679,73.1948,73.1321,73.1589,9902.0
2018-06-12 14:20:00,81.73,81.76,81.72,81.73,4412.0,73.1589,73.1858,73.15,73.1589,4412.0
2018-06-12 14:25:00,81.72,81.73,81.69,81.7,4495.0,73.15,73.1589,73.1231,73.1321,4495.0
2018-06-12 14:30:00,81.69,81.75,81.69,81.72,7428.0,73.1231,73.1769,73.1231,73.15,7428.0
2018-06-12 14:35:00,81.72,81.74,81.72,81.73,5313.0,73.15,73.1679,73.15,73.1589,5313.0
2018-06-12 14:40:00,81.74,81.75,81.71,81.75,5393.0,73.1679,73.1769,73.141,73.1769,5393.0
2018-06-12 14:45:00,81.76,81.78,81.75,81.78,6812.0,73.1858,73.2037,73.1769,73.2037,6812.0
2018-06-12 14:50:00,81.77,81.77,81.71,81.72,9603.0,73.1948,73.1948,73.141,73.15,9603.0
2018-06-12 14:55:00,81.72,81.75,81.7,81.7,7602.0,73.15,73.1769,73.1321,73.1321,7602.0
2018-06-12 15:00:00,81.7,81.77,81.7,81.77,15909.0,73.1321,73.1948,73.1321,73.1948,15909.0
2018-06-12 15:05:00,81.77,81.79,81.73,81.76,15106.0,73.1948,73.2127,73.1589,73.1858,15106.0
2018-06-12 15:10:00,81.76,81.78,81.75,81.78,13329.0,73.1858,73.2037,73.1769,73.2037,13329.0
2018-06-12 15:15:00,81.79,81.84,81.78,81.83,6301.0,73.2127,73.2574,73.2037,73.2485,6301.0
2018-06-12 15:20:00,81.83,81.84,81.8,81.81,15543.0,73.2485,73.2574,73.2216,73.2306,15543.0
2018-06-12 15:25:00,81.81,81.82,81.79,81.8,15328.0,73.2306,73.2395,73.2127,73.2216,15328.0
2018-06-12 15:30:00,81.8,81.81,81.78,81.8,25002.0,73.2216,73.2306,73.2037,73.2216,25002.0
2018-06-12 15:35:00,81.8,81.82,81.78,81.8,18535.0,73.2216,73.2395,73.2037,73.2216,18535.0
2018-06-12 15:40:00,81.8,81.84,81.8,81.82,9055.0,73.2216,73.2574,73.2216,73.2395,9055.0
2018-06-12 15:45:00,81.82,81.83,81.75,81.78,18618.0,73.2395,73.2485,73.1769,73.2037,18618.0
2018-06-12 15:50:00,81.78,81.86,81.77,81.78,52019.0,73.2037,73.2753,73.1948,73.2037,52019.0
2018-06-12 15:55:00,81.78,81.81,81.67,81.71,170329.0,73.2037,73.2306,73.1052,73.141,170329.0
2018-06-13 09:30:00,82.08,82.19,82.01,82.1,27591.0,73.4722,73.5707,73.4096,73.4901,27591.0
2018-06-13 09:35:00,82.09,82.38,82.09,82.34,10218.0,73.4812,73.7408,73.4812,73.705,10218.0
2018-06-13 09:40:00,82.32,82.42,82.21,82.42,6727.0,73.6871,73.7766,73.5886,73.7766,6727.0
2018-06-13 09:45:00,82.43,82.53,82.41,82.48,11734.0,73.7855,73.8751,73.7676,73.8303,11734.0
2018-06-13 09:50:00,82.47,82.52,82.41,82.47,9534.0,73.8213,73.8661,73.7676,73.8213,9534.0
2018-06-13 09:55:00,82.49,82.5,82.41,82.43,6569.0,73.8392,73.8482,73.7676,73.7855,6569.0
2018-06-13 10:00:00,82.42,82.43,82.28,82.32,56294.0,73.7766,73.7855,73.6513,73.6871,56294.0
2018-06-13 10:05:00,82.3,82.33,82.27,82.33,3513.0,73.6692,73.696,73.6423,73.696,3513.0
2018-06-13 10:10:00,82.35,82.41,82.29,82.29,3546.0,73.7139,73.7676,73.6602,73.6602,3546.0
2018-06-13 10:15:00,82.27,82.32,82.26,82.3,6942.0,73.6423,73.6871,73.6334,73.6692,6942.0
2018-06-13 10:20:00,82.3,82.39,82.28,82.36,8494.0,73.6692,73.7497,73.6513,73.7229,8494.0
2018-06-13 10:25:00,82.35,82.42,82.33,82.41,6662.0,73.7139,73.7766,73.696,73.7676,6662.0
2018-06-13 10:30:00,82.39,82.42,82.35,82.38,4336.0,73.7497,73.7766,73.7139,73.7408,4336.0
2018-06-13 10:35:00,82.36,82.42,82.35,82.42,12072.0,73.7229,73.7766,73.7139,73.7766,12072.0
2018-06-13 10:40:00,82.4,82.45,82.37,82.37,21806.0,73.7587,73.8034,73.7318,73.7318,21806.0
2018-06-13 10:45:00,82.37,82.44,82.35,82.39,16040.0,73.7318,73.7945,73.7139,73.7497,16040.0
2018-06-13 10:50:00,82.39,82.41,82.37,82.39,8447.0,73.7497,73.7676,73.7318,73.7497,8447.0
2018-06-13 10:55:00,82.39,82.41,82.35,82.39,13109.0,73.7497,73.7676,73.7139,73.7497,13109.0
2018-06-13 11:00:00,82.39,82.41,82.35,82.38,5926.0,73.7497,73.7676,73.7139,73.7408,5926.0
2018-06-13 11:05:00,82.39,82.4,82.35,82.39,13512.0,73.7497,73.7587,73.7139,73.7497,13512.0
2018-06-13 11:10:00,82.38,82.39,82.34,82.37,31925.0,73.7408,73.7497,73.705,73.7318,31925.0
2018-06-13 11:15:00,82.37,82.38,82.32,82.34,16431.0,73.7318,73.7408,73.6871,73.705,16431.0
2018-06-13 11:20:00,82.34,82.37,82.3,82.33,32187.0,73.705,73.7318,73.6692,73.696,32187.0
2018-06-13 11:25:00,82.34,82.39,82.3,82.36,29665.0,73.705,73.7497,73.6692,73.7229,29665.0
2018-06-13 11:30:00,82.36,82.38,82.36,82.36,16869.0,73.7229,73.7408,73.7229,73.7229,16869.0
2018-06-13 11:35:00,82.38,82.43,82.37,82.42,9919.0,73.7408,73.7855,73.7318,73.7766,9919.0
2018-06-13 11:40:00,82.4,82.4,82.34,82.35,68076.0,73.7587,73.7587,73.705,73.7139,68076.0
2018-06-13 11:45:00,82.36,82.37,82.35,82.37,14157.0,73.7229,73.7318,73.7139,73.7318,14157.0
2018-06-13 11:50:00,82.37,82.38,82.35,82.38,26938.0,73.7318,73.7408,73.7139,73.7408,26938.0
2018-06-13 11:55:00,82.38,82.41,82.36,82.41,10206.0,73.7408,73.7676,73.7229,73.7676,10206.0
2018-06-13 12:00:00,82.4,82.4,82.35,82.36,3271.0,73.7587,73.7587,73.7139,73.7229,3271.0
2018-06-13 12:05:00,82.37,82.39,82.36,82.39,5115.0,73.7318,73.7497,73.7229,73.7497,5115.0
2018-06-13 12:10:00,82.37,82.41,82.35,82.37,6338.0,73.7318,73.7676,73.7139,73.7318,6338.0
2018-06-13 12:15:00,82.38,82.39,82.34,82.34,2861.0,73.7408,73.7497,73.705,73.705,2861.0
2018-06-13 12:20:00,82.33,82.33,82.27,82.27,4600.0,73.696,73.696,73.6423,73.6423,4600.0
2018-06-13 12:25:00,82.29,82.29,82.24,82.24,3810.0,73.6602,73.6602,73.6155,73.6155,3810.0
2018-06-13 12:30:00,82.23,82.24,82.16,82.2,27582.0,73.6065,73.6155,73.5439,73.5797,27582.0
2018-06-13 12:35:00,82.21,82.25,82.21,82.24,2553.0,73.5886,73.6244,73.5886,73.6155,2553.0
2018-06-13 12:40:00,82.25,82.29,82.24,82.28,2063.0,73.6244,73.6602,73.6155,73.6513,2063.0
2018-06-13 12:45:00,82.29,82.35,82.29,82.35,6399.0,73.6602,73.7139,73.6602,73.7139,6399.0
2018-06-13 12:50:00,82.34,82.35,82.33,82.34,5187.0,73.705,73.7139,73.696,73.705,5187.0
2018-06-13 12:55:00,82.34,82.36,82.33,82.35,1800.0,73.705,73.7229,73.696,73.7139,1800.0
2018-06-13 13:00:00,82.33,82.38,82.32,82.38,4617.0,73.696,73.7408,73.6871,73.7408,4617.0
2018-06-13 13:05:00,82.37,82.39,82.36,82.37,1600.0,73.7318,73.7497,73.7229,73.7318,1600.0
2018-06-13 13:10:00,82.37,82.4,82.36,82.4,7067.0,73.7318,73.7587,73.7229,73.7587,7067.0
2018-06-13 13:15:00,82.39,82.39,82.35,82.37,2900.0,73.7497,73.7497,73.7139,73.7318,2900.0
2018-06-13 13:20:00,82.38,82.4,82.36,82.38,2000.0,73.7408,73.7587,73.7229,73.7408,2000.0
2018-06-13 13:25:00,82.39,82.42,82.39,82.4,2861.0,73.7497,73.7766,73.7497,73.7587,2861.0
2018-06-13 13:30:00,82.39,82.41,82.38,82.4,3125.0,73.7497,73.7676,73.7408,73.7587,3125.0
2018-06-13 13:35:00,82.37,82.38,82.34,82.37,1973.0,73.7318,73.7408,73.705,73.7318,1973.0
2018-06-13 13:40:00,82.37,82.37,82.3,82.3,3272.0,73.7318,73.7318,73.6692,73.6692,3272.0
2018-06-13 13:45:00,82.3,82.3,82.27,82.29,5401.0,73.6692,73.6692,73.6423,73.6602,5401.0
2018-06-13 13:50:00,82.28,82.3,82.25,82.27,8141.0,73.6513,73.6692,73.6244,73.6423,8141.0
2018-06-13 13:55:00,82.26,82.35,82.24,82.34,9854.0,73.6334,73.7139,73.6155,73.705,9854.0
2018-06-13 14:00:00,82.34,82.48,82.22,82.39,10241.0,73.705,73.8303,73.5976,73.7497,10241.0
2018-06-13 14:05:00,82.42,82.43,82.34,82.38,6810.0,73.7766,73.7855,73.705,73.7408,6810.0
2018-06-13 14:10:00,82.37,82.48,82.35,82.38,6127.0,73.7318,73.8303,73.7139,73.7408,6127.0
2018-06-13 14:15:00,82.36,82.39,82.35,82.35,4853.0,73.7229,73.7497,73.7139,73.7139,4853.0
2018-06-13 14:20:00,82.36,82.36,82.32,82.34,5105.0,73.7229,73.7229,73.6871,73.705,5105.0
2018-06-13 14:25:00,82.34,82.43,82.32,82.34,4503.0,73.705,73.7855,73.6871,73.705,4503.0
2018-06-13 14:30:00,82.34,82.42,82.29,82.42,7422.0,73.705,73.7766,73.6602,73.7766,7422.0
2018-06-13 14:35:00,82.43,82.54,82.42,82.53,5613.0,73.7855,73.884,73.7766,73.8751,5613.0
2018-06-13 14:40:00,82.52,82.55,82.46,82.47,6877.0,73.8661,73.893,73.8124,73.8213,6877.0
2018-06-13 14:45:00,82.47,82.48,82.42,82.42,4473.0,73.8213,73.8303,73.7766,73.7766,4473.0
2018-06-13 14:50:00,82.43,82.43,82.33,82.36,5100.0,73.7855,73.7855,73.696,73.7229,5100.0
2018-06-13 14:55:00,82.38,82.39,82.31,82.33,16485.0,73.7408,73.7497,73.6781,73.696,16485.0
2018-06-13 15:00:00,82.33,82.44,82.32,82.4,8938.0,73.696,73.7945,73.6871,73.7587,8938.0
2018-06-13 15:05:00,82.41,82.44,82.38,82.39,5333.0,73.7676,73.7945,73.7408,73.7497,5333.0
2018-06-13 15:10:00,82.39,82.4,82.31,82.31,4447.0,73.7497,73.7587,73.6781,73.6781,4447.0
2018-06-13 15:15:00,82.32,82.32,82.26,82.27,7206.0,73.6871,73.6871,73.6334,73.6423,7206.0
2018-06-13 15:20:00,82.29,82.32,82.27,82.27,4752.0,73.6602,73.6871,73.6423,73.6423,4752.0
2018-06-13 15:25:00,82.29,82.31,82.21,82.21,14462.0,73.6602,73.6781,73.5886,73.5886,14462.0
2018-06-13 15:30:00,82.21,82.21,82.14,82.2,12005.0,73.5886,73.5886,73.526,73.5797,12005.0
2018-06-13 15:35:00,82.19,82.21,82.16,82.18,11693.0,73.5707,73.5886,73.5439,73.5618,11693.0
2018-06-13 15:40:00,82.18,82.24,82.15,82.17,19370.0,73.5618,73.6155,73.5349,73.5528,19370.0
2018-06-13 15:45:00,82.17,82.19,82.11,82.13,16274.0,73.5528,73.5707,73.4991,73.517,16274.0
2018-06-13 15:50:00,82.11,82.22,82.1,82.21,31484.0,73.4991,73.5976,73.4901,73.5886,31484.0
2018-06-13 15:55:00,82.21,82.22,82.13,82.18,183739.0,73.5886,73.5976,73.517,73.5618,183739.0
2018-06-14 09:30:00,82.37,82.55,82.15,82.37,19734.0,73.7318,73.893,73.5349,73.7318,19734.0
2018-06-14 09:35:00,82.29,82.75,82.29,82.5,48778.0,73.6602,74.072,73.6602,73.8482,48778.0
2018-06-14 09:40:00,82.51,82.66,82.5,82.5,9026.0,73.8571,73.9914,73.8482,73.8482,9026.0
2018-06-14 09:45:00,82.51,82.72,82.51,82.68,4423.0,73.8571,74.0451,73.8571,74.0093,4423.0
2018-06-14 09:50:00,82.65,82.65,82.49,82.53,10369.0,73.9825,73.9825,73.8392,73.8751,10369.0
2018-06-14 09:55:00,82.55,82.61,82.43,82.44,7419.0,73.893,73.9467,73.7855,73.7945,7419.0
2018-06-14 10:00:00,82.44,82.52,82.38,82.45,7781.0,73.7945,73.8661,73.7408,73.8034,7781.0
2018-06-14 10:05:00,82.47,82.5,82.44,82.49,6000.0,73.8213,73.8482,73.7945,73.8392,6000.0
2018-06-14 10:10:00,82.49,82.55,82.45,82.53,11540.0,73.8392,73.893,73.8034,73.8751,11540.0
2018-06-14 10:15:00,82.54,82.55,82.43,82.46,5996.0,73.884,73.893,73.7855,73.8124,5996.0
2018-06-14 10:20:00,82.45,82.47,82.36,82.37,9301.0,73.8034,73.8213,73.7229,73.7318,9301.0
2018-06-14 10:25:00,82.38,82.41,82.32,82.37,9788.0,73.7408,73.7676,73.6871,73.7318,9788.0
2018-06-14 10:30:00,82.37,82.39,82.32,82.33,6453.0,73.7318,73.7497,73.6871,73.696,6453.0
2018-06-14 10:35:00,82.32,82.39,82.32,82.33,6847.0,73.6871,73.7497,73.6871,73.696,6847.0
2018-06-14 10:40:00,82.33,82.42,82.33,82.38,7601.0,73.696,73.7766,73.696,73.7408,7601.0
2018-06-14 10:45:00,82.39,82.39,82.36,82.39,2750.0,73.7497,73.7497,73.7229,73.7497,2750.0
2018-06-14 10:50:00,82.38,82.39,82.3,82.3,6874.0,73.7408,73.7497,73.6692,73.6692,6874.0
2018-06-14 10:55:00,82.28,82.29,82.17,82.18,8368.0,73.6513,73.6602,73.5528,73.5618,8368.0
2018-06-14 11:00:00,82.17,82.26,82.08,82.26,11212.0,73.5528,73.6334,73.4722,73.6334,11212.0
2018-06-14 11:05:00,82.24,82.24,82.13,82.22,6800.0,73.6155,73.6155,73.517,73.5976,6800.0
2018-06-14 11:10:00,82.26,82.26,82.11,82.16,7032.0,73.6334,73.6334,73.4991,73.5439,7032.0
2018-06-14 11:15:00,82.14,82.21,82.14,82.16,5758.0,73.526,73.5886,73.526,73.5439,5758.0
2018-06-14 11:20:00,82.18,82.21,82.16,82.19,6084.0,73.5618,73.5886,73.5439,73.5707,6084.0
2018-06-14 11:25:00,82.2,82.23,82.18,82.21,5557.0,73.5797,73.6065,73.5618,73.5886,5557.0
2018-06-14 11:30:00,82.23,82.23,82.14,82.16,6743.0,73.6065,73.6065,73.526,73.5439,6743.0
2018-06-14 11:35:00,82.14,82.21,82.13,82.2,7544.0,73.526,73.5886,73.517,73.5797,7544.0
2018-06-14 11:40:00,82.19,82.23,82.19,82.19,5303.0,73.5707,73.6065,73.5707,73.5707,5303.0
2018-06-14 11:45:00,82.19,82.26,82.18,82.24,5999.0,73.5707,73.6334,73.5618,73.6155,5999.0
2018-06-14 11:50:00,82.25,82.26,82.24,82.26,4114.0,73.6244,73.6334,73.6155,73.6334,4114.0
2018-06-14 11:55:00,82.27,82.28,82.24,82.24,6022.0,73.6423,73.6513,73.6155,73.6155,6022.0
2018-06-14 12:00:00,82.24,82.27,82.23,82.27,3429.0,73.6155,73.6423,73.6065,73.6423,3429.0
2018-06-14 12:05:00,82.25,82.29,82.23,82.28,7418.0,73.6244,73.6602,73.6065,73.6513,7418.0
2018-06-14 12:10:00,82.27,82.28,82.26,82.27,4891.0,73.6423,73.6513,73.6334,73.6423,4891.0
2018-06-14 12:15:00,82.28,82.28,82.24,82.26,6700.0,73.6513,73.6513,73.6155,73.6334,6700.0
2018-06-14 12:20:00,82.26,82.28,82.26,82.28,6538.0,73.6334,73.6513,73.6334,73.6513,6538.0
2018-06-14 12:25:00,82.28,82.29,82.25,82.26,8216.0,73.6513,73.6602,73.6244,73.6334,8216.0
2018-06-14 12:30:00,82.26,82.3,82.26,82.26,7179.0,73.6334,73.6692,73.6334,73.6334,7179.0
2018-06-14 12:35:00,82.26,82.29,82.26,82.28,17912.0,73.6334,73.6602,73.6334,73.6513,17912.0
2018-06-14 12:40:00,82.29,82.31,82.28,82.31,7038.0,73.6602,73.6781,73.6513,73.6781,7038.0
2018-06-14 12:45:00,82.32,82.33,82.18,82.19,70715.0,73.6871,73.696,73.5618,73.5707,70715.0
2018-06-14 12:50:00,82.16,82.18,82.06,82.12,41394.0,73.5439,73.5618,73.4543,73.508,41394.0
2018-06-14 12:55:00,82.15,82.16,82.09,82.14,147830.0,73.5349,73.5439,73.4812,73.526,147830.0
2018-06-14 13:00:00,82.14,82.16,82.07,82.07,122782.0,73.526,73.5439,73.4633,73.4633,122782.0
2018-06-14 13:05:00,82.05,82.07,82.0,82.06,19355.0,73.4454,73.4633,73.4006,73.4543,19355.0
2018-06-14 13:10:00,82.05,82.06,82.02,82.04,16969.0,73.4454,73.4543,73.4185,73.4364,16969.0
2018-06-14 13:15:00,82.03,82.03,81.92,82.02,20113.0,73.4275,73.4275,73.329,73.4185,20113.0
2018-06-14 13:20:00,82.02,82.1,81.95,81.97,35397.0,73.4185,73.4901,73.3559,73.3738,35397.0
2018-06-14 13:25:00,81.96,82.0,81.95,81.98,13900.0,73.3648,73.4006,73.3559,73.3827,13900.0
2018-06-14 13:30:00,81.97,81.99,81.92,81.95,8502.0,73.3738,73.3917,73.329,73.3559,8502.0
2018-06-14 13:35:00,81.95,81.96,81.8,81.81,8395.0,73.3559,73.3648,73.2216,73.2306,8395.0
2018-06-14 13:40:00,81.83,81.83,81.78,81.83,8762.0,73.2485,73.2485,73.2037,73.2485,8762.0
2018-06-14 13:45:00,81.82,81.85,81.8,81.82,6759.0,73.2395,73.2664,73.2216,73.2395,6759.0
2018-06-14 13:50:00,81.8,81.85,81.78,81.85,5543.0,73.2216,73.2664,73.2037,73.2664,5543.0
2018-06-14 13:55:00,81.86,81.86,81.76,81.76,4109.0,73.2753,73.2753,73.1858,73.1858,4109.0
2018-06-14 14:00:00,81.77,81.83,81.77,81.82,7785.0,73.1948,73.2485,73.1948,73.2395,7785.0
2018-06-14 14:05:00,81.81,81.85,81.81,81.83,5609.0,73.2306,73.2664,73.2306,73.2485,5609.0
2018-06-14 14:10:00,81.83,81.94,81.83,81.91,6674.0,73.2485,73.3469,73.2485,73.3201,6674.0
2018-06-14 14:15:00,81.91,81.92,81.8,81.82,6345.0,73.3201,73.329,73.2216,73.2395,6345.0
2018-06-14 14:20:00,81.84,81.88,81.82,81.87,4998.0,73.2574,73.2932,73.2395,73.2843,4998.0
2018-06-14 14:25:00,81.87,81.89,81.83,81.83,11503.0,73.2843,73.3022,73.2485,73.2485,11503.0
2018-06-14 14:30:00,81.82,81.82,81.74,81.76,6802.0,73.2395,73.2395,73.1679,73.1858,6802.0
2018-06-14 14:35:00,81.77,81.8,81.76,81.8,4436.0,73.1948,73.2216,73.1858,73.2216,4436.0
2018-06-14 14:40:00,81.81,81.87,81.81,81.87,5944.0,73.2306,73.2843,73.2306,73.2843,5944.0
2018-06-14 14:45:00,81.86,81.91,81.85,81.9,4281.0,73.2753,73.3201,73.2664,73.3111,4281.0
2018-06-14 14:50:00,81.91,81.94,81.91,81.92,11988.0,73.3201,73.3469,73.3201,73.329,11988.0
2018-06-14 14:55:00,81.92,81.93,81.86,81.89,10633.0,73.329,73.338,73.2753,73.3022,10633.0
2018-06-14 15:00:00,81.89,81.9,81.87,81.89,8925.0,73.3022,73.3111,73.2843,73.3022,8925.0
2018-06-14 15:05:00,81.88,81.92,81.86,81.92,11612.0,73.2932,73.329,73.2753,73.329,11612.0
2018-06-14 15:10:00,81.91,81.95,81.89,81.94,13288.0,73.3201,73.3559,73.3022,73.3469,13288.0
2018-06-14 15:15:00,81.95,81.96,81.92,81.94,10048.0,73.3559,73.3648,73.329,73.3469,10048.0
2018-06-14 15:20:00,81.94,82.01,81.92,82.01,15816.0,73.3469,73.4096,73.329,73.4096,15816.0
2018-06-14 15:25:00,82.02,82.04,81.98,81.99,7181.0,73.4185,73.4364,73.3827,73.3917,7181.0
2018-06-14 15:30:00,82.0,82.02,81.99,82.02,13454.0,73.4006,73.4185,73.3917,73.4185,13454.0
2018-06-14 15:35:00,82.02,82.03,81.97,82.01,14903.0,73.4185,73.4275,73.3738,73.4096,14903.0
2018-06-14 15:40:00,82.01,82.02,81.96,81.97,16648.0,73.4096,73.4185,73.3648,73.3738,16648.0
2018-06-14 15:45:00,81.98,82.01,81.96,82.0,20673.0,73.3827,73.4096,73.3648,73.4006,20673.0
2018-06-14 15:50:00,82.0,82.01,81.95,81.97,40901.0,73.4006,73.4096,73.3559,73.3738,40901.0
2018-06-14 15:55:00,81.97,81.97,81.89,81.93,75247.0,73.3738,73.3738,73.3022,73.338,75247.0
2018-06-15 09:30:00,82.04,82.06,81.7,81.97,628463.0,73.4364,73.4543,73.1321,73.3738,628463.0
2018-06-15 09:35:00,81.95,82.15,81.9,81.95,35708.0,73.3559,73.5349,73.3111,73.3559,35708.0
2018-06-15 09:40:00,81.97,82.05,81.89,81.94,40335.0,73.3738,73.4454,73.3022,73.3469,40335.0
2018-06-15 09:45:00,81.95,82.1,81.9,81.98,23200.0,73.3559,73.4901,73.3111,73.3827,23200.0
2018-06-15 09:50:00,81.98,82.03,81.95,81.97,22966.0,73.3827,73.4275,73.3559,73.3738,22966.0
2018-06-15 09:55:00,81.98,81.99,81.87,81.96,28986.0,73.3827,73.3917,73.2843,73.3648,28986.0
2018-06-15 10:00:00,81.97,81.98,81.73,81.87,40479.0,73.3738,73.3827,73.1589,73.2843,40479.0
2018-06-15 10:05:00,81.87,81.94,81.82,81.87,20789.0,73.2843,73.3469,73.2395,73.2843,20789.0
2018-06-15 10:10:00,81.87,81.94,81.83,81.89,18232.0,73.2843,73.3469,73.2485,73.3022,18232.0
2018-06-15 10:15:00,81.9,81.97,81.87,81.94,39592.0,73.3111,73.3738,73.2843,73.3469,39592.0
2018-06-15 10:20:00,81.94,81.95,81.8,81.81,47198.0,73.3469,73.3559,73.2216,73.2306,47198.0
2018-06-15 10:25:00,81.82,81.86,81.8,81.8,10099.0,73.2395,73.2753,73.2216,73.2216,10099.0
2018-06-15 10:30:00,81.8,81.86,81.55,81.6,35048.0,73.2216,73.2753,72.9978,73.0426,35048.0
2018-06-15 10:35:00,81.59,81.61,81.4,81.53,24434.0,73.0336,73.0515,72.8636,72.9799,24434.0
2018-06-15 10:40:00,81.53,81.53,81.45,81.45,15861.0,72.9799,72.9799,72.9083,72.9083,15861.0
2018-06-15 10:45:00,81.47,81.47,81.38,81.38,21073.0,72.9262,72.9262,72.8457,72.8457,21073.0
2018-06-15 10:50:00,81.38,81.45,81.3,81.44,13078.0,72.8457,72.9083,72.774,72.8994,13078.0
2018-06-15 10:55:00,81.45,81.62,81.45,81.56,16605.0,72.9083,73.0605,72.9083,73.0068,16605.0
2018-06-15 11:00:00,81.57,81.74,81.57,81.74,14827.0,73.0157,73.1679,73.0157,73.1679,14827.0
2018-06-15 11:05:00,81.76,81.81,81.72,81.79,13301.0,73.1858,73.2306,73.15,73.2127,13301.0
2018-06-15 11:10:00,81.76,81.93,81.76,81.93,32927.0,73.1858,73.338,73.1858,73.338,32927.0
2018-06-15 11:15:00,81.93,81.99,81.9,81.95,19426.0,73.338,73.3917,73.3111,73.3559,19426.0
2018-06-15 11:20:00,81.96,81.98,81.92,81.96,15231.0,73.3648,73.3827,73.329,73.3648,15231.0
2018-06-15 11:25:00,81.96,81.96,81.91,81.95,16050.0,73.3648,73.3648,73.3201,73.3559,16050.0
2018-06-15 11:30:00,81.96,81.97,81.88,81.89,24786.0,73.3648,73.3738,73.2932,73.3022,24786.0
2018-06-15 11:35:00,81.88,82.07,81.81,82.07,11299.0,73.2932,73.4633,73.2306,73.4633,11299.0
2018-06-15 11:40:00,82.07,82.07,81.98,82.02,9312.0,73.4633,73.4633,73.3827,73.4185,9312.0
2018-06-15 11:45:00,82.04,82.07,81.95,81.99,21892.0,73.4364,73.4633,73.3559,73.3917,21892.0
2018-06-15 11:50:00,81.99,82.03,81.94,82.0,10230.0,73.3917,73.4275,73.3469,73.4006,10230.0
2018-06-15 11:55:00,81.98,82.08,81.98,82.06,10178.0,73.3827,73.4722,73.3827,73.4543,10178.0
2018-06-15 12:00:00,82.06,82.07,81.99,82.01,6125.0,73.4543,73.4633,73.3917,73.4096,6125.0
2018-06-15 12:05:00,82.0,82.0,81.94,81.98,9075.0,73.4006,73.4006,73.3469,73.3827,9075.0
2018-06-15 12:10:00,81.98,81.98,81.94,81.96,6669.0,73.3827,73.3827,73.3469,73.3648,6669.0
2018-06-15 12:15:00,81.96,82.03,81.96,82.01,9520.0,73.3648,73.4275,73.3648,73.4096,9520.0
2018-06-15 12:20:00,82.01,82.09,81.8,82.09,34628.0,73.4096,73.4812,73.2216,73.4812,34628.0
2018-06-15 12:25:00,82.1,82.1,81.98,81.98,7234.0,73.4901,73.4901,73.3827,73.3827,7234.0
2018-06-15 12:30:00,81.99,82.03,81.95,82.01,24240.0,73.3917,73.4275,73.3559,73.4096,24240.0
2018-06-15 12:35:00,82.0,82.02,81.97,82.0,5137.0,73.4006,73.4185,73.3738,73.4006,5137.0
2018-06-15 12:40:00,82.0,82.07,82.0,82.01,6795.0,73.4006,73.4633,73.4006,73.4096,6795.0
2018-06-15 12:45:00,82.01,82.17,82.0,82.17,23149.0,73.4096,73.5528,73.4006,73.5528,23149.0
2018-06-15 12:50:00,82.17,82.18,82.14,82.15,10628.0,73.5528,73.5618,73.526,73.5349,10628.0
2018-06-15 12:55:00,82.16,82.27,82.15,82.27,23202.0,73.5439,73.6423,73.5349,73.6423,23202.0
2018-06-15 13:00:00,82.27,82.33,82.18,82.32,9401.0,73.6423,73.696,73.5618,73.6871,9401.0
2018-06-15 13:05:00,82.33,82.34,82.28,82.29,9033.0,73.696,73.705,73.6513,73.6602,9033.0
2018-06-15 13:10:00,82.3,82.31,82.2,82.21,5970.0,73.6692,73.6781,73.5797,73.5886,5970.0
2018-06-15 13:15:00,82.21,82.28,82.21,82.28,9955.0,73.5886,73.6513,73.5886,73.6513,9955.0
2018-06-15 13:20:00,82.28,82.3,82.21,82.26,11436.0,73.6513,73.6692,73.5886,73.6334,11436.0
2018-06-15 13:25:00,82.26,82.3,82.24,82.28,13974.0,73.6334,73.6692,73.6155,73.6513,13974.0
2018-06-15 13:30:00,82.29,82.3,82.25,82.29,10539.0,73.6602,73.6692,73.6244,73.6602,10539.0
2018-06-15 13:35:00,82.3,82.3,82.25,82.3,7319.0,73.6692,73.6692,73.6244,73.6692,7319.0
2018-06-15 13:40:00,82.3,82.33,82.27,82.33,14381.0,73.6692,73.696,73.6423,73.696,14381.0
2018-06-15 13:45:00,82.33,82.34,82.27,82.27,12399.0,73.696,73.705,73.6423,73.6423,12399.0
2018-06-15 13:50:00,82.26,82.32,82.25,82.26,15725.0,73.6334,73.6871,73.6244,73.6334,15725.0
2018-06-15 13:55:00,82.25,82.27,82.21,82.24,12209.0,73.6244,73.6423,73.5886,73.6155,12209.0
2018-06-15 14:00:00,82.25,82.27,82.18,82.22,19681.0,73.6244,73.6423,73.5618,73.5976,19681.0
2018-06-15 14:05:00,82.21,82.25,82.19,82.24,8729.0,73.5886,73.6244,73.5707,73.6155,8729.0
2018-06-15 14:10:00,82.23,82.24,82.21,82.23,6242.0,73.6065,73.6155,73.5886,73.6065,6242.0
2018-06-15 14:15:00,82.23,82.24,82.2,82.23,7109.0,73.6065,73.6155,73.5797,73.6065,7109.0
2018-06-15 14:20:00,82.23,82.35,82.23,82.29,18342.0,73.6065,73.7139,73.6065,73.6602,18342.0
2018-06-15 14:25:00,82.28,82.39,82.26,82.39,7394.0,73.6513,73.7497,73.6334,73.7497,7394.0
2018-06-15 14:30:00,82.38,82.48,82.38,82.46,11569.0,73.7408,73.8303,73.7408,73.8124,11569.0
2018-06-15 14:35:00,82.46,82.46,82.39,82.39,5422.0,73.8124,73.8124,73.7497,73.7497,5422.0
2018-06-15 14:40:00,82.4,82.42,82.39,82.4,14239.0,73.7587,73.7766,73.7497,73.7587,14239.0
2018-06-15 14:45:00,82.4,82.42,82.3,82.35,28239.0,73.7587,73.7766,73.6692,73.7139,28239.0
2018-06-15 14:50:00,82.35,82.35,82.28,82.28,14515.0,73.7139,73.7139,73.6513,73.6513,14515.0
2018-06-15 14:55:00,82.29,82.29,82.25,82.25,4121.0,73.6602,73.6602,73.6244,73.6244,4121.0
2018-06-15 15:00:00,82.24,82.28,82.23,82.27,16383.0,73.6155,73.6513,73.6065,73.6423,16383.0
2018-06-15 15:05:00,82.27,82.31,82.27,82.3,12883.0,73.6423,73.6781,73.6423,73.6692,12883.0
2018-06-15 15:10:00,82.29,82.29,82.24,82.25,12806.0,73.6602,73.6602,73.6155,73.6244,12806.0
2018-06-15 15:15:00,82.25,82.26,82.19,82.21,20188.0,73.6244,73.6334,73.5707,73.5886,20188.0
2018-06-15 15:20:00,82.21,82.25,82.21,82.22,31423.0,73.5886,73.6244,73.5886,73.5976,31423.0
2018-06-15 15:25:00,82.22,82.29,82.22,82.27,47234.0,73.5976,73.6602,73.5976,73.6423,47234.0
2018-06-15 15:30:00,82.27,82.27,82.17,82.2,19131.0,73.6423,73.6423,73.5528,73.5797,19131.0
2018-06-15 15:35:00,82.2,82.2,82.12,82.15,23452.0,73.5797,73.5797,73.508,73.5349,23452.0
2018-06-15 15:40:00,82.15,82.16,82.1,82.12,31814.0,73.5349,73.5439,73.4901,73.508,31814.0
2018-06-15 15:45:00,82.13,82.2,82.12,82.18,33988.0,73.517,73.5797,73.508,73.5618,33988.0
2018-06-15 15:50:00,82.18,82.2,82.11,82.2,72846.0,73.5618,73.5797,73.4991,73.5797,72846.0
2018-06-15 15:55:00,82.19,82.39,82.17,82.34,326725.0,73.5707,73.7497,73.5528,73.705,326725.0
2018-06-18 09:30:00,81.88,81.92,81.65,81.74,17180.0,73.2932,73.329,73.0873,73.1679,17180.0
2018-06-18 09:35:00,81.62,81.68,81.55,81.59,3750.0,73.0605,73.1142,72.9978,73.0336,3750.0
2018-06-18 09:40:00,81.59,81.64,81.51,81.64,6358.0,73.0336,73.0784,72.962,73.0784,6358.0
2018-06-18 09:45:00,81.69,81.81,81.67,81.77,8913.0,73.1231,73.2306,73.1052,73.1948,8913.0
2018-06-18 09:50:00,81.8,81.8,81.69,81.72,5297.0,73.2216,73.2216,73.1231,73.15,5297.0
2018-06-18 09:55:00,81.71,81.73,81.64,81.65,19941.0,73.141,73.1589,73.0784,73.0873,19941.0
2018-06-18 10:00:00,81.63,81.67,81.61,81.63,11576.0,73.0694,73.1052,73.0515,73.0694,11576.0
2018-06-18 10:05:00,81.61,81.66,81.51,81.51,9950.0,73.0515,73.0963,72.962,72.962,9950.0
2018-06-18 10:10:00,81.5,81.54,81.45,81.45,8676.0,72.9531,72.9889,72.9083,72.9083,8676.0
2018-06-18 10:15:00,81.44,81.59,81.36,81.55,17597.0,72.8994,73.0336,72.8278,72.9978,17597.0
2018-06-18 10:20:00,81.57,81.62,81.53,81.61,5554.0,73.0157,73.0605,72.9799,73.0515,5554.0
2018-06-18 10:25:00,81.6,81.66,81.57,81.63,6169.0,73.0426,73.0963,73.0157,73.0694,6169.0
2018-06-18 10:30:00,81.66,81.71,81.64,81.69,8186.0,73.0963,73.141,73.0784,73.1231,8186.0
2018-06-18 10:35:00,81.68,81.69,81.62,81.69,8710.0,73.1142,73.1231,73.0605,73.1231,8710.0
2018-06-18 10:40:00,81.68,81.73,81.68,81.72,7457.0,73.1142,73.1589,73.1142,73.15,7457.0
2018-06-18 10:45:00,81.72,81.81,81.72,81.79,7050.0,73.15,73.2306,73.15,73.2127,7050.0
2018-06-18 10:50:00,81.78,81.95,81.75,81.95,23374.0,73.2037,73.3559,73.1769,73.3559,23374.0
2018-06-18 10:55:00,81.93,81.96,81.9,81.93,10692.0,73.338,73.3648,73.3111,73.338,10692.0
2018-06-18 11:00:00,81.95,81.95,81.89,81.89,7598.0,73.3559,73.3559,73.3022,73.3022,7598.0
2018-06-18 11:05:00,81.88,81.95,81.85,81.95,7620.0,73.2932,73.3559,73.2664,73.3559,7620.0
2018-06-18 11:10:00,81.94,81.98,81.91,81.98,7104.0,73.3469,73.3827,73.3201,73.3827,7104.0
2018-06-18 11:15:00,81.97,81.97,81.85,81.89,10923.0,73.3738,73.3738,73.2664,73.3022,10923.0
2018-06-18 11:20:00,81.89,81.92,81.88,81.88,7421.0,73.3022,73.329,73.2932,73.2932,7421.0
2018-06-18 11:25:00,81.87,81.87,81.84,81.87,5500.0,73.2843,73.2843,73.2574,73.2843,5500.0
2018-06-18 11:30:00,81.87,81.9,81.86,81.86,9850.0,73.2843,73.3111,73.2753,73.2753,9850.0
2018-06-18 11:35:00,81.86,81.98,81.86,81.96,29901.0,73.2753,73.3827,73.2753,73.3648,29901.0
2018-06-18 11:40:00,81.96,81.98,81.88,81.93,12786.0,73.3648,73.3827,73.2932,73.338,12786.0
2018-06-18 11:45:00,81.93,81.94,81.89,81.94,35908.0,73.338,73.3469,73.3022,73.3469,35908.0
2018-06-18 11:50:00,81.94,81.98,81.93,81.96,10588.0,73.3469,73.3827,73.338,73.3648,10588.0
2018-06-18 11:55:00,81.97,81.98,81.87,81.92,5436.0,73.3738,73.3827,73.2843,73.329,5436.0
2018-06-18 12:00:00,81.92,82.01,81.92,81.99,11674.0,73.329,73.4096,73.329,73.3917,11674.0
2018-06-18 12:05:00,81.98,82.05,81.98,82.02,6329.0,73.3827,73.4454,73.3827,73.4185,6329.0
2018-06-18 12:10:00,82.02,82.04,82.02,82.02,1512.0,73.4185,73.4364,73.4185,73.4185,1512.0
2018-06-18 12:15:00,82.03,82.05,81.96,81.99,16062.0,73.4275,73.4454,73.3648,73.3917,16062.0
2018-06-18 12:20:00,81.97,81.99,81.96,81.96,4700.0,73.3738,73.3917,73.3648,73.3648,4700.0
2018-06-18 12:25:00,81.94,81.98,81.94,81.95,4000.0,73.3469,73.3827,73.3469,73.3559,4000.0
2018-06-18 12:30:00,81.96,82.0,81.96,81.99,5070.0,73.3648,73.4006,73.3648,73.3917,5070.0
2018-06-18 12:35:00,82.0,82.03,81.99,82.0,4736.0,73.4006,73.4275,73.3917,73.4006,4736.0
2018-06-18 12:40:00,82.0,82.03,82.0,82.02,17469.0,73.4006,73.4275,73.4006,73.4185,17469.0
2018-06-18 12:45:00,82.02,82.06,82.01,82.05,13445.0,73.4185,73.4543,73.4096,73.4454,13445.0
2018-06-18 12:50:00,82.05,82.08,82.02,82.07,10058.0,73.4454,73.4722,73.4185,73.4633,10058.0
2018-06-18 12:55:00,82.09,82.14,82.05,82.11,5834.0,73.4812,73.526,73.4454,73.4991,5834.0
2018-06-18 13:00:00,82.11,82.21,82.1,82.21,11245.0,73.4991,73.5886,73.4901,73.5886,11245.0
2018-06-18 13:05:00,82.22,82.26,82.2,82.25,10864.0,73.5976,73.6334,73.5797,73.6244,10864.0
2018-06-18 13:10:00,82.25,82.32,82.24,82.31,13292.0,73.6244,73.6871,73.6155,73.6781,13292.0
2018-06-18 13:15:00,82.31,82.32,82.27,82.28,10905.0,73.6781,73.6871,73.6423,73.6513,10905.0
2018-06-18 13:20:00,82.27,82.29,82.23,82.23,8859.0,73.6423,73.6602,73.6065,73.6065,8859.0
2018-06-18 13:25:00,82.23,82.26,82.19,82.2,7941.0,73.6065,73.6334,73.5707,73.5797,7941.0
2018-06-18 13:30:00,82.19,82.23,82.17,82.17,13700.0,73.5707,73.6065,73.5528,73.5528,13700.0
2018-06-18 13:35:00,82.16,82.16,82.11,82.12,5707.0,73.5439,73.5439,73.4991,73.508,5707.0
2018-06-18 13:40:00,82.12,82.12,82.08,82.1,6518.0,73.508,73.508,73.4722,73.4901,6518.0
2018-06-18 13:45:00,82.1,82.19,82.07,82.16,10858.0,73.4901,73.5707,73.4633,73.5439,10858.0
2018-06-18 13:50:00,82.17,82.19,82.13,82.15,4991.0,73.5528,73.5707,73.517,73.5349,4991.0
2018-06-18 13:55:00,82.14,82.21,82.13,82.18,7955.0,73.526,73.5886,73.517,73.5618,7955.0
2018-06-18 14:00:00,82.18,82.19,82.14,82.14,2940.0,73.5618,73.5707,73.526,73.526,2940.0
2018-06-18 14:05:00,82.14,82.22,82.14,82.21,8184.0,73.526,73.5976,73.526,73.5886,8184.0
2018-06-18 14:10:00,82.2,82.2,82.17,82.19,6584.0,73.5797,73.5797,73.5528,73.5707,6584.0
2018-06-18 14:15:00,82.19,82.25,82.19,82.25,5524.0,73.5707,73.6244,73.5707,73.6244,5524.0
2018-06-18 14:20:00,82.23,82.23,82.21,82.23,3722.0,73.6065,73.6065,73.5886,73.6065,3722.0
2018-06-18 14:25:00,82.24,82.27,82.24,82.24,17047.0,73.6155,73.6423,73.6155,73.6155,17047.0
2018-06-18 14:30:00,82.24,82.26,82.23,82.26,8598.0,73.6155,73.6334,73.6065,73.6334,8598.0
2018-06-18 14:35:00,82.27,82.28,82.25,82.28,5301.0,73.6423,73.6513,73.6244,73.6513,5301.0
2018-06-18 14:40:00,82.29,82.31,82.29,82.3,5724.0,73.6602,73.6781,73.6602,73.6692,5724.0
2018-06-18 14:45:00,82.3,82.31,82.24,82.26,10071.0,73.6692,73.6781,73.6155,73.6334,10071.0
2018-06-18 14:50:00,82.25,82.28,82.24,82.25,10570.0,73.6244,73.6513,73.6155,73.6244,10570.0
2018-06-18 14:55:00,82.24,82.26,82.2,82.23,16655.0,73.6155,73.6334,73.5797,73.6065,16655.0
2018-06-18 15:00:00,82.21,82.27,82.21,82.26,13085.0,73.5886,73.6423,73.5886,73.6334,13085.0
2018-06-18 15:05:00,82.25,82.26,82.22,82.22,7278.0,73.6244,73.6334,73.5976,73.5976,7278.0
2018-06-18 15:10:00,82.23,82.27,82.18,82.26,10644.0,73.6065,73.6423,73.5618,73.6334,10644.0
2018-06-18 15:15:00,82.27,82.31,82.27,82.31,9458.0,73.6423,73.6781,73.6423,73.6781,9458.0
2018-06-18 15:20:00,82.31,82.4,82.3,82.34,30767.0,73.6781,73.7587,73.6692,73.705,30767.0
2018-06-18 15:25:00,82.34,82.4,82.34,82.36,14894.0,73.705,73.7587,73.705,73.7229,14894.0
2018-06-18 15:30:00,82.36,82.45,82.36,82.45,24413.0,73.7229,73.8034,73.7229,73.8034,24413.0
2018-06-18 15:35:00,82.44,82.51,82.44,82.47,34561.0,73.7945,73.8571,73.7945,73.8213,34561.0
2018-06-18 15:40:00,82.48,82.49,82.43,82.48,37064.0,73.8303,73.8392,73.7855,73.8303,37064.0
2018-06-18 15:45:00,82.48,82.57,82.47,82.55,39444.0,73.8303,73.9109,73.8213,73.893,39444.0
2018-06-18 15:50:00,82.56,82.6,82.53,82.58,73406.0,73.9019,73.9377,73.8751,73.9198,73406.0
2018-06-18 15:55:00,82.58,82.73,82.56,82.61,212412.0,73.9198,74.0541,73.9019,73.9467,212412.0
2018-06-19 09:30:00,82.11,82.53,81.97,82.5,24557.0,73.4991,73.8751,73.3738,73.8482,24557.0
2018-06-19 09:35:00,82.49,82.57,82.32,82.39,14389.0,73.8392,73.9109,73.6871,73.7497,14389.0
2018-06-19 09:40:00,82.37,82.42,82.24,82.31,12435.0,73.7318,73.7766,73.6155,73.6781,12435.0
2018-06-19 09:45:00,82.32,82.42,82.27,82.37,12842.0,73.6871,73.7766,73.6423,73.7318,12842.0
2018-06-19 09:50:00,82.34,82.38,82.31,82.35,10210.0,73.705,73.7408,73.6781,73.7139,10210.0
2018-06-19 09:55:00,82.36,82.43,82.36,82.37,9064.0,73.7229,73.7855,73.7229,73.7318,9064.0
2018-06-19 10:00:00,82.4,82.46,82.26,82.46,20262.0,73.7587,73.8124,73.6334,73.8124,20262.0
2018-06-19 10:05:00,82.47,82.51,82.34,82.43,14091.0,73.8213,73.8571,73.705,73.7855,14091.0
2018-06-19 10:10:00,82.43,82.44,82.29,82.33,15807.0,73.7855,73.7945,73.6602,73.696,15807.0
2018-06-19 10:15:00,82.34,82.41,82.3,82.38,40372.0,73.705,73.7676,73.6692,73.7408,40372.0
2018-06-19 10:20:00,82.34,82.36,82.26,82.32,33426.0,73.705,73.7229,73.6334,73.6871,33426.0
2018-06-19 10:25:00,82.3,82.35,82.26,82.32,23502.0,73.6692,73.7139,73.6334,73.6871,23502.0
2018-06-19 10:30:00,82.32,82.34,82.26,82.29,10508.0,73.6871,73.705,73.6334,73.6602,10508.0
2018-06-19 10:35:00,82.28,82.35,82.21,82.21,14005.0,73.6513,73.7139,73.5886,73.5886,14005.0
2018-06-19 10:40:00,82.18,82.27,82.18,82.27,10634.0,73.5618,73.6423,73.5618,73.6423,10634.0
2018-06-19 10:45:00,82.28,82.43,82.27,82.41,14160.0,73.6513,73.7855,73.6423,73.7676,14160.0
2018-06-19 10:50:00,82.41,82.52,82.35,82.48,8878.0,73.7676,73.8661,73.7139,73.8303,8878.0
2018-06-19 10:55:00,82.44,82.56,82.44,82.47,6634.0,73.7945,73.9019,73.7945,73.8213,6634.0
2018-06-19 11:00:00,82.42,82.48,82.4,82.44,6023.0,73.7766,73.8303,73.7587,73.7945,6023.0
2018-06-19 11:05:00,82.43,82.48,82.39,82.46,6431.0,73.7855,73.8303,73.7497,73.8124,6431.0
2018-06-19 11:10:00,82.47,82.5,82.45,82.49,3395.0,73.8213,73.8482,73.8034,73.8392,3395.0
2018-06-19 11:15:00,82.5,82.53,82.45,82.48,6637.0,73.8482,73.8751,73.8034,73.8303,6637.0
2018-06-19 11:20:00,82.51,82.52,82.45,82.49,5600.0,73.8571,73.8661,73.8034,73.8392,5600.0
2018-06-19 11:25:00,82.5,82.53,82.43,82.45,4400.0,73.8482,73.8751,73.7855,73.8034,4400.0
2018-06-19 11:30:00,82.46,82.5,82.46,82.47,5582.0,73.8124,73.8482,73.8124,73.8213,5582.0
2018-06-19 11:35:00,82.47,82.49,82.44,82.49,3300.0,73.8213,73.8392,73.7945,73.8392,3300.0
2018-06-19 11:40:00,82.47,82.52,82.43,82.5,5735.0,73.8213,73.8661,73.7855,73.8482,5735.0
2018-06-19 11:45:00,82.49,82.6,82.49,82.59,5812.0,73.8392,73.9377,73.8392,73.9288,5812.0
2018-06-19 11:50:00,82.6,82.64,82.57,82.57,6203.0,73.9377,73.9735,73.9109,73.9109,6203.0
2018-06-19 11:55:00,82.58,82.62,82.54,82.57,8420.0,73.9198,73.9556,73.884,73.9109,8420.0
2018-06-19 12:00:00,82.56,82.56,82.45,82.47,5283.0,73.9019,73.9019,73.8034,73.8213,5283.0
2018-06-19 12:05:00,82.46,82.51,82.45,82.51,3352.0,73.8124,73.8571,73.8034,73.8571,3352.0
2018-06-19 12:10:00,82.51,82.51,82.42,82.43,8205.0,73.8571,73.8571,73.7766,73.7855,8205.0
2018-06-19 12:15:00,82.43,82.49,82.43,82.46,5433.0,73.7855,73.8392,73.7855,73.8124,5433.0
2018-06-19 12:20:00,82.46,82.46,82.41,82.43,7383.0,73.8124,73.8124,73.7676,73.7855,7383.0
2018-06-19 12:25:00,82.42,82.44,82.37,82.37,4853.0,73.7766,73.7945,73.7318,73.7318,4853.0
2018-06-19 12:30:00,82.38,82.39,82.31,82.33,5045.0,73.7408,73.7497,73.6781,73.696,5045.0
2018-06-19 12:35:00,82.31,82.36,82.3,82.33,6325.0,73.6781,73.7229,73.6692,73.696,6325.0
2018-06-19 12:40:00,82.33,82.33,82.25,82.25,4407.0,73.696,73.696,73.6244,73.6244,4407.0
2018-06-19 12:45:00,82.27,82.27,82.24,82.26,9800.0,73.6423,73.6423,73.6155,73.6334,9800.0
2018-06-19 12:50:00,82.25,82.3,82.24,82.27,11795.0,73.6244,73.6692,73.6155,73.6423,11795.0
2018-06-19 12:55:00,82.26,82.32,82.25,82.32,3657.0,73.6334,73.6871,73.6244,73.6871,3657.0
2018-06-19 13:00:00,82.33,82.34,82.29,82.3,5111.0,73.696,73.705,73.6602,73.6692,5111.0
2018-06-19 13:05:00,82.3,82.3,82.28,82.3,2710.0,73.6692,73.6692,73.6513,73.6692,2710.0
2018-06-19 13:10:00,82.29,82.32,82.27,82.3,6927.0,73.6602,73.6871,73.6423,73.6692,6927.0
2018-06-19 13:15:00,82.32,82.33,82.27,82.27,7121.0,73.6871,73.696,73.6423,73.6423,7121.0
2018-06-19 13:20:00,82.27,82.29,82.22,82.22,26191.0,73.6423,73.6602,73.5976,73.5976,26191.0
2018-06-19 13:25:00,82.21,82.22,82.16,82.22,5028.0,73.5886,73.5976,73.5439,73.5976,5028.0
2018-06-19 13:30:00,82.22,82.23,82.13,82.13,4411.0,73.5976,73.6065,73.517,73.517,4411.0
2018-06-19 13:35:00,82.16,82.23,82.15,82.23,8292.0,73.5439,73.6065,73.5349,73.6065,8292.0
2018-06-19 13:40:00,82.23,82.27,82.22,82.27,10476.0,73.6065,73.6423,73.5976,73.6423,10476.0
2018-06-19 13:45:00,82.27,82.3,82.25,82.3,7090.0,73.6423,73.6692,73.6244,73.6692,7090.0
2018-06-19 13:50:00,82.3,82.32,82.23,82.26,9623.0,73.6692,73.6871,73.6065,73.6334,9623.0
2018-06-19 13:55:00,82.27,82.29,82.24,82.25,14343.0,73.6423,73.6602,73.6155,73.6244,14343.0
2018-06-19 14:00:00,82.25,82.3,82.25,82.28,4552.0,73.6244,73.6692,73.6244,73.6513,4552.0
2018-06-19 14:05:00,82.29,82.4,82.29,82.36,9633.0,73.6602,73.7587,73.6602,73.7229,9633.0
2018-06-19 14:10:00,82.35,82.38,82.32,82.37,4855.0,73.7139,73.7408,73.6871,73.7318,4855.0
2018-06-19 14:15:00,82.38,82.4,82.32,82.33,8385.0,73.7408,73.7587,73.6871,73.696,8385.0
2018-06-19 14:20:00,82.33,82.35,82.3,82.34,5457.0,73.696,73.7139,73.6692,73.705,5457.0
2018-06-19 14:25:00,82.33,82.36,82.28,82.3,18608.0,73.696,73.7229,73.6513,73.6692,18608.0
2018-06-19 14:30:00,82.29,82.34,82.28,82.31,16056.0,73.6602,73.705,73.6513,73.6781,16056.0
2018-06-19 14:35:00,82.31,82.33,82.29,82.31,13237.0,73.6781,73.696,73.6602,73.6781,13237.0
2018-06-19 14:40:00,82.31,82.38,82.28,82.37,17817.0,73.6781,73.7408,73.6513,73.7318,17817.0
2018-06-19 14:45:00,82.35,82.37,82.3,82.33,9986.0,73.7139,73.7318,73.6692,73.696,9986.0
2018-06-19 14:50:00,82.34,82.4,82.31,82.31,11297.0,73.705,73.7587,73.6781,73.6781,11297.0
2018-06-19 14:55:00,82.32,82.39,82.3,82.34,10443.0,73.6871,73.7497,73.6692,73.705,10443.0
2018-06-19 15:00:00,82.35,82.39,82.29,82.3,8421.0,73.7139,73.7497,73.6602,73.6692,8421.0
2018-06-19 15:05:00,82.29,82.35,82.29,82.34,13753.0,73.6602,73.7139,73.6602,73.705,13753.0
2018-06-19 15:10:00,82.34,82.36,82.32,82.35,13551.0,73.705,73.7229,73.6871,73.7139,13551.0
2018-06-19 15:15:00,82.36,82.38,82.29,82.3,18753.0,73.7229,73.7408,73.6602,73.6692,18753.0
2018-06-19 15:20:00,82.3,82.31,82.26,82.27,12882.0,73.6692,73.6781,73.6334,73.6423,12882.0
2018-06-19 15:25:00,82.27,82.31,82.26,82.26,10696.0,73.6423,73.6781,73.6334,73.6334,10696.0
2018-06-19 15:30:00,82.27,82.3,82.23,82.23,14908.0,73.6423,73.6692,73.6065,73.6065,14908.0
2018-06-19 15:35:00,82.23,82.25,82.2,82.24,23885.0,73.6065,73.6244,73.5797,73.6155,23885.0
2018-06-19 15:40:00,82.24,82.27,82.2,82.22,24604.0,73.6155,73.6423,73.5797,73.5976,24604.0
2018-06-19 15:45:00,82.22,82.24,82.16,82.17,48272.0,73.5976,73.6155,73.5439,73.5528,48272.0
2018-06-19 15:50:00,82.18,82.3,82.18,82.29,43197.0,73.5618,73.6692,73.5618,73.6602,43197.0
2018-06-19 15:55:00,82.29,82.36,82.29,82.32,117342.0,73.6602,73.7229,73.6602,73.6871,117342.0
2018-06-20 09:30:00,82.26,82.55,82.14,82.28,29151.0,73.6334,73.893,73.526,73.6513,29151.0
2018-06-20 09:35:00,82.33,82.34,82.19,82.25,2715.0,73.696,73.705,73.5707,73.6244,2715.0
2018-06-20 09:40:00,82.29,82.38,82.27,82.32,14902.0,73.6602,73.7408,73.6423,73.6871,14902.0
2018-06-20 09:45:00,82.33,82.34,82.25,82.27,3275.0,73.696,73.705,73.6244,73.6423,3275.0
2018-06-20 09:50:00,82.26,82.27,82.14,82.27,17042.0,73.6334,73.6423,73.526,73.6423,17042.0
2018-06-20 09:55:00,82.3,82.33,82.28,82.28,9705.0,73.6692,73.696,73.6513,73.6513,9705.0
2018-06-20 10:00:00,82.3,82.31,82.1,82.1,14373.0,73.6692,73.6781,73.4901,73.4901,14373.0
2018-06-20 10:05:00,82.08,82.09,82.02,82.09,10035.0,73.4722,73.4812,73.4185,73.4812,10035.0
2018-06-20 10:10:00,82.08,82.1,82.01,82.03,11649.0,73.4722,73.4901,73.4096,73.4275,11649.0
2018-06-20 10:15:00,82.03,82.04,81.96,81.96,13749.0,73.4275,73.4364,73.3648,73.3648,13749.0
2018-06-20 10:20:00,81.96,82.03,81.95,81.98,26833.0,73.3648,73.4275,73.3559,73.3827,26833.0
2018-06-20 10:25:00,81.98,82.03,81.95,82.02,7770.0,73.3827,73.4275,73.3559,73.4185,7770.0
2018-06-20 10:30:00,82.0,82.0,81.95,81.97,10094.0,73.4006,73.4006,73.3559,73.3738,10094.0
2018-06-20 10:35:00,81.98,81.98,81.87,81.87,6389.0,73.3827,73.3827,73.2843,73.2843,6389.0
2018-06-20 10:40:00,81.89,81.9,81.8,81.89,9557.0,73.3022,73.3111,73.2216,73.3022,9557.0
2018-06-20 10:45:00,81.88,81.88,81.79,81.83,5836.0,73.2932,73.2932,73.2127,73.2485,5836.0
2018-06-20 10:50:00,81.83,81.83,81.7,81.73,10036.0,73.2485,73.2485,73.1321,73.1589,10036.0
2018-06-20 10:55:00,81.74,81.76,81.73,81.74,6918.0,73.1679,73.1858,73.1589,73.1679,6918.0
2018-06-20 11:00:00,81.72,81.75,81.69,81.74,12395.0,73.15,73.1769,73.1231,73.1679,12395.0
2018-06-20 11:05:00,81.75,81.79,81.73,81.79,10515.0,73.1769,73.2127,73.1589,73.2127,10515.0
2018-06-20 11:10:00,81.8,81.82,81.73,81.74,13108.0,73.2216,73.2395,73.1589,73.1679,13108.0
2018-06-20 11:15:00,81.74,81.74,81.57,81.65,18898.0,73.1679,73.1679,73.0157,73.0873,18898.0
2018-06-20 11:20:00,81.64,81.68,81.63,81.65,7242.0,73.0784,73.1142,73.0694,73.0873,7242.0
2018-06-20 11:25:00,81.65,81.7,81.64,81.65,8874.0,73.0873,73.1321,73.0784,73.0873,8874.0
2018-06-20 11:30:00,81.65,81.66,81.56,81.56,5574.0,73.0873,73.0963,73.0068,73.0068,5574.0
2018-06-20 11:35:00,81.53,81.58,81.5,81.51,8203.0,72.9799,73.0247,72.9531,72.962,8203.0
2018-06-20 11:40:00,81.51,81.56,81.5,81.51,4737.0,72.962,73.0068,72.9531,72.962,4737.0
2018-06-20 11:45:00,81.51,81.53,81.49,81.5,4704.0,72.962,72.9799,72.9441,72.9531,4704.0
2018-06-20 11:50:00,81.51,81.52,81.44,81.5,9445.0,72.962,72.971,72.8994,72.9531,9445.0
2018-06-20 11:55:00,81.49,81.52,81.42,81.51,10614.0,72.9441,72.971,72.8815,72.962,10614.0
2018-06-20 12:00:00,81.52,81.58,81.52,81.58,8601.0,72.971,73.0247,72.971,73.0247,8601.0
2018-06-20 12:05:00,81.59,81.68,81.59,81.65,10668.0,73.0336,73.1142,73.0336,73.0873,10668.0
2018-06-20 12:10:00,81.65,81.71,81.64,81.7,8284.0,73.0873,73.141,73.0784,73.1321,8284.0
2018-06-20 12:15:00,81.72,81.73,81.68,81.69,15527.0,73.15,73.1589,73.1142,73.1231,15527.0
2018-06-20 12:20:00,81.68,81.71,81.64,81.65,9813.0,73.1142,73.141,73.0784,73.0873,9813.0
2018-06-20 12:25:00,81.64,81.64,81.59,81.64,4916.0,73.0784,73.0784,73.0336,73.0784,4916.0
2018-06-20 12:30:00,81.63,81.63,81.55,81.55,13357.0,73.0694,73.0694,72.9978,72.9978,13357.0
2018-06-20 12:35:00,81.55,81.59,81.55,81.59,4617.0,72.9978,73.0336,72.9978,73.0336,4617.0
2018-06-20 12:40:00,81.59,81.61,81.57,81.61,3447.0,73.0336,73.0515,73.0157,73.0515,3447.0
2018-06-20 12:45:00,81.63,81.64,81.58,81.63,8509.0,73.0694,73.0784,73.0247,73.0694,8509.0
2018-06-20 12:50:00,81.62,81.64,81.6,81.6,6675.0,73.0605,73.0784,73.0426,73.0426,6675.0
2018-06-20 12:55:00,81.61,81.61,81.55,81.57,6052.0,73.0515,73.0515,72.9978,73.0157,6052.0
2018-06-20 13:00:00,81.58,81.58,81.54,81.54,1912.0,73.0247,73.0247,72.9889,72.9889,1912.0
2018-06-20 13:05:00,81.54,81.57,81.54,81.55,5028.0,72.9889,73.0157,72.9889,72.9978,5028.0
2018-06-20 13:10:00,81.54,81.54,81.49,81.51,5325.0,72.9889,72.9889,72.9441,72.962,5325.0
2018-06-20 13:15:00,81.5,81.55,81.49,81.54,7299.0,72.9531,72.9978,72.9441,72.9889,7299.0
2018-06-20 13:20:00,81.54,81.54,81.45,81.49,8113.0,72.9889,72.9889,72.9083,72.9441,8113.0
2018-06-20 13:25:00,81.48,81.48,81.39,81.4,4853.0,72.9352,72.9352,72.8546,72.8636,4853.0
2018-06-20 13:30:00,81.39,81.43,81.39,81.4,5147.0,72.8546,72.8904,72.8546,72.8636,5147.0
2018-06-20 13:35:00,81.41,81.42,81.36,81.36,5965.0,72.8725,72.8815,72.8278,72.8278,5965.0
2018-06-20 13:40:00,81.35,81.42,81.35,81.39,4457.0,72.8188,72.8815,72.8188,72.8546,4457.0
2018-06-20 13:45:00,81.39,81.4,81.33,81.33,6392.0,72.8546,72.8636,72.8009,72.8009,6392.0
2018-06-20 13:50:00,81.33,81.38,81.33,81.37,4595.0,72.8009,72.8457,72.8009,72.8367,4595.0
2018-06-20 13:55:00,81.36,81.38,81.34,81.37,3071.0,72.8278,72.8457,72.8098,72.8367,3071.0
2018-06-20 14:00:00,81.39,81.39,81.31,81.32,8745.0,72.8546,72.8546,72.783,72.7919,8745.0
2018-06-20 14:05:00,81.34,81.35,81.33,81.33,4640.0,72.8098,72.8188,72.8009,72.8009,4640.0
2018-06-20 14:10:00,81.33,81.4,81.31,81.4,12854.0,72.8009,72.8636,72.783,72.8636,12854.0
2018-06-20 14:15:00,81.4,81.42,81.37,81.41,11038.0,72.8636,72.8815,72.8367,72.8725,11038.0
2018-06-20 14:20:00,81.4,81.45,81.4,81.42,7228.0,72.8636,72.9083,72.8636,72.8815,7228.0
2018-06-20 14:25:00,81.43,81.44,81.36,81.36,7369.0,72.8904,72.8994,72.8278,72.8278,7369.0
2018-06-20 14:30:00,81.36,81.36,81.28,81.29,9283.0,72.8278,72.8278,72.7561,72.7651,9283.0
2018-06-20 14:35:00,81.28,81.3,81.24,81.26,10786.0,72.7561,72.774,72.7203,72.7382,10786.0
2018-06-20 14:40:00,81.26,81.27,81.24,81.25,4234.0,72.7382,72.7472,72.7203,72.7293,4234.0
2018-06-20 14:45:00,81.25,81.26,81.23,81.25,5460.0,72.7293,72.7382,72.7114,72.7293,5460.0
2018-06-20 14:50:00,81.24,81.26,81.22,81.23,12900.0,72.7203,72.7382,72.7024,72.7114,12900.0
2018-06-20 14:55:00,81.23,81.25,81.19,81.22,8914.0,72.7114,72.7293,72.6756,72.7024,8914.0
2018-06-20 15:00:00,81.22,81.23,81.15,81.17,14184.0,72.7024,72.7114,72.6398,72.6577,14184.0
2018-06-20 15:05:00,81.16,81.18,81.12,81.17,15032.0,72.6487,72.6666,72.6129,72.6577,15032.0
2018-06-20 15:10:00,81.16,81.2,81.15,81.18,6809.0,72.6487,72.6845,72.6398,72.6666,6809.0
2018-06-20 15:15:00,81.18,81.21,81.17,81.2,7534.0,72.6666,72.6935,72.6577,72.6845,7534.0
2018-06-20 15:20:00,81.2,81.21,81.19,81.2,7556.0,72.6845,72.6935,72.6756,72.6845,7556.0
2018-06-20 15:25:00,81.21,81.22,81.18,81.2,21167.0,72.6935,72.7024,72.6666,72.6845,21167.0
2018-06-20 15:30:00,81.2,81.21,81.18,81.2,16010.0,72.6845,72.6935,72.6666,72.6845,16010.0
2018-06-20 15:35:00,81.21,81.21,81.11,81.16,38071.0,72.6935,72.6935,72.604,72.6487,38071.0
2018-06-20 15:40:00,81.15,81.16,81.02,81.04,21168.0,72.6398,72.6487,72.5234,72.5413,21168.0
2018-06-20 15:45:00,81.04,81.08,81.02,81.03,22313.0,72.5413,72.5771,72.5234,72.5324,22313.0
2018-06-20 15:50:00,81.03,81.05,81.01,81.03,42956.0,72.5324,72.5503,72.5145,72.5324,42956.0
2018-06-20 15:55:00,81.03,81.07,80.98,81.06,94961.0,72.5324,72.5682,72.4876,72.5592,94961.0
2018-06-21 09:30:00,80.68,80.97,80.68,80.92,15250.0,72.2191,72.4786,72.2191,72.4339,15250.0
2018-06-21 09:35:00,80.97,80.97,80.83,80.9,7243.0,72.4786,72.4786,72.3533,72.416,7243.0
2018-06-21 09:40:00,80.95,80.95,80.79,80.82,14054.0,72.4607,72.4607,72.3175,72.3444,14054.0
2018-06-21 09:45:00,80.8,80.87,80.76,80.83,11800.0,72.3265,72.3891,72.2907,72.3533,11800.0
2018-06-21 09:50:00,80.83,80.83,80.66,80.71,7594.0,72.3533,72.3533,72.2012,72.2459,7594.0
2018-06-21 09:55:00,80.75,80.89,80.75,80.84,8145.0,72.2817,72.407,72.2817,72.3623,8145.0
2018-06-21 10:00:00,80.84,80.93,80.84,80.86,20359.0,72.3623,72.4428,72.3623,72.3802,20359.0
2018-06-21 10:05:00,80.84,80.88,80.71,80.71,31245.0,72.3623,72.3981,72.2459,72.2459,31245.0
2018-06-21 10:10:00,80.73,80.73,80.45,80.47,36666.0,72.2638,72.2638,72.0132,72.0311,36666.0
2018-06-21 10:15:00,80.48,80.6,80.45,80.45,10877.0,72.04,72.1475,72.0132,72.0132,10877.0
2018-06-21 10:20:00,80.45,80.45,80.29,80.33,11839.0,72.0132,72.0132,71.87,71.9058,11839.0
2018-06-21 10:25:00,80.32,80.33,80.22,80.22,17706.0,71.8968,71.9058,71.8073,71.8073,17706.0
2018-06-21 10:30:00,80.26,80.52,80.25,80.45,25345.0,71.8431,72.0758,71.8342,72.0132,25345.0
2018-06-21 10:35:00,80.45,80.5,80.36,80.48,31501.0,72.0132,72.0579,71.9326,72.04,31501.0
2018-06-21 10:40:00,80.46,80.51,80.4,80.46,18327.0,72.0221,72.0669,71.9684,72.0221,18327.0
2018-06-21 10:45:00,80.44,80.51,80.36,80.51,14536.0,72.0042,72.0669,71.9326,72.0669,14536.0
2018-06-21 10:50:00,80.5,80.54,80.45,80.48,24788.0,72.0579,72.0937,72.0132,72.04,24788.0
2018-06-21 10:55:00,80.48,80.52,80.46,80.47,13344.0,72.04,72.0758,72.0221,72.0311,13344.0
2018-06-21 11:00:00,80.47,80.66,80.41,80.65,28633.0,72.0311,72.2012,71.9774,72.1922,28633.0
2018-06-21 11:05:00,80.66,80.67,80.5,80.56,13859.0,72.2012,72.2101,72.0579,72.1116,13859.0
2018-06-21 11:10:00,80.57,80.66,80.55,80.66,7628.0,72.1206,72.2012,72.1027,72.2012,7628.0
2018-06-21 11:15:00,80.67,80.71,80.67,80.67,8780.0,72.2101,72.2459,72.2101,72.2101,8780.0
2018-06-21 11:20:00,80.67,80.67,80.61,80.64,10691.0,72.2101,72.2101,72.1564,72.1833,10691.0
2018-06-21 11:25:00,80.64,80.71,80.63,80.65,8459.0,72.1833,72.2459,72.1743,72.1922,8459.0
2018-06-21 11:30:00,80.65,80.73,80.62,80.71,11191.0,72.1922,72.2638,72.1654,72.2459,11191.0
2018-06-21 11:35:00,80.71,80.73,80.66,80.72,7856.0,72.2459,72.2638,72.2012,72.2549,7856.0
2018-06-21 11:40:00,80.72,80.72,80.67,80.7,7278.0,72.2549,72.2549,72.2101,72.237,7278.0
2018-06-21 11:45:00,80.7,80.71,80.65,80.69,37544.0,72.237,72.2459,72.1922,72.228,37544.0
2018-06-21 11:50:00,80.68,80.76,80.66,80.66,15567.0,72.2191,72.2907,72.2012,72.2012,15567.0
2018-06-21 11:55:00,80.65,80.66,80.61,80.62,5987.0,72.1922,72.2012,72.1564,72.1654,5987.0
2018-06-21 12:00:00,80.63,80.66,80.59,80.59,16702.0,72.1743,72.2012,72.1385,72.1385,16702.0
2018-06-21 12:05:00,80.58,80.6,80.56,80.59,6800.0,72.1295,72.1475,72.1116,72.1385,6800.0
2018-06-21 12:10:00,80.58,80.58,80.49,80.49,6069.0,72.1295,72.1295,72.049,72.049,6069.0
2018-06-21 12:15:00,80.49,80.51,80.48,80.5,8318.0,72.049,72.0669,72.04,72.0579,8318.0
2018-06-21 12:20:00,80.51,80.52,80.46,80.46,8755.0,72.0669,72.0758,72.0221,72.0221,8755.0
2018-06-21 12:25:00,80.47,80.5,80.46,80.48,10762.0,72.0311,72.0579,72.0221,72.04,10762.0
2018-06-21 12:30:00,80.5,80.58,80.49,80.56,12803.0,72.0579,72.1295,72.049,72.1116,12803.0
2018-06-21 12:35:00,80.56,80.56,80.53,80.55,28077.0,72.1116,72.1116,72.0848,72.1027,28077.0
2018-06-21 12:40:00,80.53,80.54,80.49,80.49,8090.0,72.0848,72.0937,72.049,72.049,8090.0
2018-06-21 12:45:00,80.48,80.49,80.45,80.48,9170.0,72.04,72.049,72.0132,72.04,9170.0
2018-06-21 12:50:00,80.47,80.48,80.43,80.45,7753.0,72.0311,72.04,71.9953,72.0132,7753.0
2018-06-21 12:55:00,80.45,80.49,80.44,80.44,8900.0,72.0132,72.049,72.0042,72.0042,8900.0
2018-06-21 13:00:00,80.43,80.45,80.4,80.43,8557.0,71.9953,72.0132,71.9684,71.9953,8557.0
2018-06-21 13:05:00,80.42,80.47,80.41,80.47,7297.0,71.9863,72.0311,71.9774,72.0311,7297.0
2018-06-21 13:10:00,80.47,80.5,80.43,80.44,6662.0,72.0311,72.0579,71.9953,72.0042,6662.0
2018-06-21 13:15:00,80.44,80.52,80.43,80.52,16979.0,72.0042,72.0758,71.9953,72.0758,16979.0
2018-06-21 13:20:00,80.52,80.58,80.51,80.58,7187.0,72.0758,72.1295,72.0669,72.1295,7187.0
2018-06-21 13:25:00,80.58,80.59,80.54,80.59,4445.0,72.1295,72.1385,72.0937,72.1385,4445.0
2018-06-21 13:30:00,80.59,80.64,80.58,80.63,16966.0,72.1385,72.1833,72.1295,72.1743,16966.0
2018-06-21 13:35:00,80.63,80.69,80.63,80.69,8932.0,72.1743,72.228,72.1743,72.228,8932.0
2018-06-21 13:40:00,80.7,80.73,80.66,80.72,11209.0,72.237,72.2638,72.2012,72.2549,11209.0
2018-06-21 13:45:00,80.72,80.75,80.71,80.75,14912.0,72.2549,72.2817,72.2459,72.2817,14912.0
2018-06-21 13:50:00,80.75,80.85,80.74,80.84,11476.0,72.2817,72.3712,72.2728,72.3623,11476.0
2018-06-21 13:55:00,80.84,80.85,80.79,80.85,10765.0,72.3623,72.3712,72.3175,72.3712,10765.0
2018-06-21 14:00:00,80.83,80.86,80.77,80.81,12278.0,72.3533,72.3802,72.2996,72.3354,12278.0
2018-06-21 14:05:00,80.82,80.91,80.78,80.9,10608.0,72.3444,72.4249,72.3086,72.416,10608.0
2018-06-21 14:10:00,80.91,80.91,80.74,80.76,11010.0,72.4249,72.4249,72.2728,72.2907,11010.0
2018-06-21 14:15:00,80.77,80.83,80.77,80.8,6968.0,72.2996,72.3533,72.2996,72.3265,6968.0
2018-06-21 14:20:00,80.8,80.83,80.77,80.8,9052.0,72.3265,72.3533,72.2996,72.3265,9052.0
2018-06-21 14:25:00,80.81,80.81,80.74,80.76,22885.0,72.3354,72.3354,72.2728,72.2907,22885.0
2018-06-21 14:30:00,80.76,80.77,80.75,80.76,4888.0,72.2907,72.2996,72.2817,72.2907,4888.0
2018-06-21 14:35:00,80.78,80.85,80.77,80.78,7197.0,72.3086,72.3712,72.2996,72.3086,7197.0
2018-06-21 14:40:00,80.78,80.79,80.74,80.74,5432.0,72.3086,72.3175,72.2728,72.2728,5432.0
2018-06-21 14:45:00,80.73,80.77,80.72,80.77,6338.0,72.2638,72.2996,72.2549,72.2996,6338.0
2018-06-21 14:50:00,80.77,80.83,80.76,80.82,14380.0,72.2996,72.3533,72.2907,72.3444,14380.0
2018-06-21 14:55:00,80.82,80.83,80.79,80.8,9702.0,72.3444,72.3533,72.3175,72.3265,9702.0
2018-06-21 15:00:00,80.8,80.84,80.79,80.8,20937.0,72.3265,72.3623,72.3175,72.3265,20937.0
2018-06-21 15:05:00,80.81,80.9,80.79,80.89,11608.0,72.3354,72.416,72.3175,72.407,11608.0
2018-06-21 15:10:00,80.88,80.88,80.78,80.8,15846.0,72.3981,72.3981,72.3086,72.3265,15846.0
2018-06-21 15:15:00,80.8,80.81,80.76,80.8,21648.0,72.3265,72.3354,72.2907,72.3265,21648.0
2018-06-21 15:20:00,80.8,80.83,80.73,80.83,30328.0,72.3265,72.3533,72.2638,72.3533,30328.0
2018-06-21 15:25:00,80.8,80.86,80.79,80.85,10250.0,72.3265,72.3802,72.3175,72.3712,10250.0
2018-06-21 15:30:00,80.84,80.84,80.68,80.69,23595.0,72.3623,72.3623,72.2191,72.228,23595.0
2018-06-21 15:35:00,80.68,80.69,80.54,80.63,23329.0,72.2191,72.228,72.0937,72.1743,23329.0
2018-06-21 15:40:00,80.62,80.62,80.54,80.54,33746.0,72.1654,72.1654,72.0937,72.0937,33746.0
2018-06-21 15:45:00,80.55,80.69,80.53,80.69,34263.0,72.1027,72.228,72.0848,72.228,34263.0
2018-06-21 15:50:00,80.68,80.79,80.66,80.73,50253.0,72.2191,72.3175,72.2012,72.2638,50253.0
2018-06-21 15:55:00,80.73,80.78,80.71,80.75,85853.0,72.2638,72.3086,72.2459,72.2817,85853.0
2018-06-22 09:30:00,80.99,81.17,80.99,81.06,14532.0,72.4966,72.6577,72.4966,72.5592,14532.0
2018-06-22 09:35:00,81.1,81.26,81.1,81.23,6743.0,72.595,72.7382,72.595,72.7114,6743.0
2018-06-22 09:40:00,81.28,81.42,81.2,81.39,8274.0,72.7561,72.8815,72.6845,72.8546,8274.0
2018-06-22 09:45:00,81.36,81.39,81.21,81.26,9081.0,72.8278,72.8546,72.6935,72.7382,9081.0
2018-06-22 09:50:00,81.22,81.31,81.21,81.28,4406.0,72.7024,72.783,72.6935,72.7561,4406.0
2018-06-22 09:55:00,81.31,81.42,81.31,81.39,3281.0,72.783,72.8815,72.783,72.8546,3281.0
2018-06-22 10:00:00,81.41,81.47,81.37,81.37,5645.0,72.8725,72.9262,72.8367,72.8367,5645.0
2018-06-22 10:05:00,81.41,81.44,81.38,81.4,2454.0,72.8725,72.8994,72.8457,72.8636,2454.0
2018-06-22 10:10:00,81.4,81.4,81.34,81.34,1590.0,72.8636,72.8636,72.8098,72.8098,1590.0
2018-06-22 10:15:00,81.31,81.32,81.21,81.24,19049.0,72.783,72.7919,72.6935,72.7203,19049.0
2018-06-22 10:20:00,81.23,81.36,81.2,81.3,29583.0,72.7114,72.8278,72.6845,72.774,29583.0
2018-06-22 10:25:00,81.31,81.35,81.24,81.35,7947.0,72.783,72.8188,72.7203,72.8188,7947.0
2018-06-22 10:30:00,81.35,81.35,81.29,81.3,5800.0,72.8188,72.8188,72.7651,72.774,5800.0
2018-06-22 10:35:00,81.35,81.4,81.33,81.4,3244.0,72.8188,72.8636,72.8009,72.8636,3244.0
2018-06-22 10:40:00,81.36,81.39,81.36,81.36,1678.0,72.8278,72.8546,72.8278,72.8278,1678.0
2018-06-22 10:45:00,81.38,81.44,81.38,81.38,1819.0,72.8457,72.8994,72.8457,72.8457,1819.0
2018-06-22 10:50:00,81.38,81.41,81.34,81.38,13100.0,72.8457,72.8725,72.8098,72.8457,13100.0
2018-06-22 10:55:00,81.38,81.38,81.31,81.36,3682.0,72.8457,72.8457,72.783,72.8278,3682.0
2018-06-22 11:00:00,81.4,81.4,81.34,81.38,2300.0,72.8636,72.8636,72.8098,72.8457,2300.0
2018-06-22 11:05:00,81.35,81.41,81.35,81.38,4318.0,72.8188,72.8725,72.8188,72.8457,4318.0
2018-06-22 11:10:00,81.37,81.43,81.37,81.43,4668.0,72.8367,72.8904,72.8367,72.8904,4668.0
2018-06-22 11:15:00,81.43,81.47,81.42,81.46,6960.0,72.8904,72.9262,72.8815,72.9173,6960.0
2018-06-22 11:20:00,81.45,81.47,81.43,81.45,11316.0,72.9083,72.9262,72.8904,72.9083,11316.0
2018-06-22 11:25:00,81.45,81.48,81.43,81.48,7688.0,72.9083,72.9352,72.8904,72.9352,7688.0
2018-06-22 11:30:00,81.47,81.49,81.44,81.44,2400.0,72.9262,72.9441,72.8994,72.8994,2400.0
2018-06-22 11:35:00,81.46,81.51,81.44,81.5,6302.0,72.9173,72.962,72.8994,72.9531,6302.0
2018-06-22 11:40:00,81.51,81.54,81.51,81.54,2710.0,72.962,72.9889,72.962,72.9889,2710.0
2018-06-22 11:45:00,81.54,81.55,81.49,81.5,3017.0,72.9889,72.9978,72.9441,72.9531,3017.0
2018-06-22 11:50:00,81.51,81.58,81.51,81.51,4206.0,72.962,73.0247,72.962,72.962,4206.0
2018-06-22 11:55:00,81.5,81.52,81.45,81.5,4673.0,72.9531,72.971,72.9083,72.9531,4673.0
2018-06-22 12:00:00,81.49,81.52,81.47,81.51,1930.0,72.9441,72.971,72.9262,72.962,1930.0
2018-06-22 12:05:00,81.53,81.57,81.51,81.54,4016.0,72.9799,73.0157,72.962,72.9889,4016.0
2018-06-22 12:10:00,81.54,81.56,81.53,81.53,2175.0,72.9889,73.0068,72.9799,72.9799,2175.0
2018-06-22 12:15:00,81.55,81.56,81.49,81.5,1898.0,72.9978,73.0068,72.9441,72.9531,1898.0
2018-06-22 12:20:00,81.49,81.49,81.45,81.46,1800.0,72.9441,72.9441,72.9083,72.9173,1800.0
2018-06-22 12:25:00,81.45,81.47,81.44,81.45,2900.0,72.9083,72.9262,72.8994,72.9083,2900.0
2018-06-22 12:30:00,81.46,81.52,81.46,81.51,4809.0,72.9173,72.971,72.9173,72.962,4809.0
2018-06-22 12:35:00,81.53,81.57,81.47,81.54,9164.0,72.9799,73.0157,72.9262,72.9889,9164.0
2018-06-22 12:40:00,81.54,81.59,81.54,81.56,4500.0,72.9889,73.0336,72.9889,73.0068,4500.0
2018-06-22 12:45:00,81.55,81.67,81.55,81.58,11104.0,72.9978,73.1052,72.9978,73.0247,11104.0
2018-06-22 12:50:00,81.58,81.64,81.58,81.62,2594.0,73.0247,73.0784,73.0247,73.0605,2594.0
2018-06-22 12:55:00,81.62,81.65,81.59,81.64,3847.0,73.0605,73.0873,73.0336,73.0784,3847.0
2018-06-22 13:00:00,81.64,81.67,81.61,81.65,2700.0,73.0784,73.1052,73.0515,73.0873,2700.0
2018-06-22 13:05:00,81.63,81.65,81.59,81.64,3130.0,73.0694,73.0873,73.0336,73.0784,3130.0
2018-06-22 13:10:00,81.64,81.66,81.61,81.64,2708.0,73.0784,73.0963,73.0515,73.0784,2708.0
2018-06-22 13:15:00,81.63,81.67,81.63,81.66,2782.0,73.0694,73.1052,73.0694,73.0963,2782.0
2018-06-22 13:20:00,81.66,81.68,81.65,81.66,3550.0,73.0963,73.1142,73.0873,73.0963,3550.0
2018-06-22 13:25:00,81.65,81.65,81.61,81.65,2182.0,73.0873,73.0873,73.0515,73.0873,2182.0
2018-06-22 13:30:00,81.62,81.62,81.58,81.62,4669.0,73.0605,73.0605,73.0247,73.0605,4669.0
2018-06-22 13:35:00,81.63,81.65,81.61,81.63,2300.0,73.0694,73.0873,73.0515,73.0694,2300.0
2018-06-22 13:40:00,81.63,81.65,81.62,81.62,2237.0,73.0694,73.0873,73.0605,73.0605,2237.0
2018-06-22 13:45:00,81.63,81.66,81.62,81.65,2200.0,73.0694,73.0963,73.0605,73.0873,2200.0
2018-06-22 13:50:00,81.66,81.66,81.63,81.64,2131.0,73.0963,73.0963,73.0694,73.0784,2131.0
2018-06-22 13:55:00,81.65,81.67,81.58,81.59,11119.0,73.0873,73.1052,73.0247,73.0336,11119.0
2018-06-22 14:00:00,81.6,81.63,81.58,81.62,9321.0,73.0426,73.0694,73.0247,73.0605,9321.0
2018-06-22 14:05:00,81.62,81.63,81.59,81.61,2975.0,73.0605,73.0694,73.0336,73.0515,2975.0
2018-06-22 14:10:00,81.62,81.62,81.56,81.57,6445.0,73.0605,73.0605,73.0068,73.0157,6445.0
2018-06-22 14:15:00,81.58,81.59,81.56,81.59,4757.0,73.0247,73.0336,73.0068,73.0336,4757.0
2018-06-22 14:20:00,81.6,81.67,81.59,81.63,15200.0,73.0426,73.1052,73.0336,73.0694,15200.0
2018-06-22 14:25:00,81.63,81.76,81.62,81.75,11633.0,73.0694,73.1858,73.0605,73.1769,11633.0
2018-06-22 14:30:00,81.76,81.81,81.74,81.74,10283.0,73.1858,73.2306,73.1679,73.1679,10283.0
2018-06-22 14:35:00,81.75,81.78,81.74,81.74,4809.0,73.1769,73.2037,73.1679,73.1679,4809.0
2018-06-22 14:40:00,81.74,81.77,81.73,81.75,5868.0,73.1679,73.1948,73.1589,73.1769,5868.0
2018-06-22 14:45:00,81.75,81.8,81.73,81.78,5602.0,73.1769,73.2216,73.1589,73.2037,5602.0
2018-06-22 14:50:00,81.79,81.82,81.79,81.8,4325.0,73.2127,73.2395,73.2127,73.2216,4325.0
2018-06-22 14:55:00,81.8,81.8,81.73,81.75,5848.0,73.2216,73.2216,73.1589,73.1769,5848.0
2018-06-22 15:00:00,81.74,81.76,81.73,81.74,4911.0,73.1679,73.1858,73.1589,73.1679,4911.0
2018-06-22 15:05:00,81.74,81.77,81.73,81.76,7578.0,73.1679,73.1948,73.1589,73.1858,7578.0
2018-06-22 15:10:00,81.75,81.78,81.74,81.75,13200.0,73.1769,73.2037,73.1679,73.1769,13200.0
2018-06-22 15:15:00,81.74,81.75,81.71,81.71,7004.0,73.1679,73.1769,73.141,73.141,7004.0
2018-06-22 15:20:00,81.72,81.79,81.71,81.79,9389.0,73.15,73.2127,73.141,73.2127,9389.0
2018-06-22 15:25:00,81.81,81.88,81.81,81.84,13186.0,73.2306,73.2932,73.2306,73.2574,13186.0
2018-06-22 15:30:00,81.84,81.88,81.83,81.86,22403.0,73.2574,73.2932,73.2485,73.2753,22403.0
2018-06-22 15:35:00,81.87,81.87,81.79,81.8,23117.0,73.2843,73.2843,73.2127,73.2216,23117.0
2018-06-22 15:40:00,81.8,81.81,81.61,81.61,30607.0,73.2216,73.2306,73.0515,73.0515,30607.0
2018-06-22 15:45:00,81.62,81.77,81.61,81.7,33128.0,73.0605,73.1948,73.0515,73.1321,33128.0
2018-06-22 15:50:00,81.7,81.73,81.66,81.68,22019.0,73.1321,73.1589,73.0963,73.1142,22019.0
2018-06-22 15:55:00,81.68,81.69,81.48,81.57,176794.0,73.1142,73.1231,72.9352,73.0157,176794.0
2018-06-25 09:30:00,81.49,81.89,81.49,81.84,18329.0,72.9441,73.3022,72.9441,73.2574,18329.0
2018-06-25 09:35:00,81.83,81.93,81.69,81.86,16066.0,73.2485,73.338,73.1231,73.2753,16066.0
2018-06-25 09:40:00,81.85,81.85,81.65,81.65,6900.0,73.2664,73.2664,73.0873,73.0873,6900.0
2018-06-25 09:45:00,81.65,81.73,81.56,81.66,17636.0,73.0873,73.1589,73.0068,73.0963,17636.0
2018-06-25 09:50:00,81.63,81.63,81.52,81.56,11097.0,73.0694,73.0694,72.971,73.0068,11097.0
2018-06-25 09:55:00,81.58,81.58,81.39,81.39,29721.0,73.0247,73.0247,72.8546,72.8546,29721.0
2018-06-25 10:00:00,81.43,81.49,81.28,81.38,17768.0,72.8904,72.9441,72.7561,72.8457,17768.0
2018-06-25 10:05:00,81.35,81.35,81.28,81.31,7466.0,72.8188,72.8188,72.7561,72.783,7466.0
2018-06-25 10:10:00,81.3,81.4,81.29,81.29,7773.0,72.774,72.8636,72.7651,72.7651,7773.0
2018-06-25 10:15:00,81.29,81.31,81.25,81.26,7097.0,72.7651,72.783,72.7293,72.7382,7097.0
2018-06-25 10:20:00,81.28,81.32,81.25,81.31,8628.0,72.7561,72.7919,72.7293,72.783,8628.0
2018-06-25 10:25:00,81.32,81.47,81.31,81.43,18354.0,72.7919,72.9262,72.783,72.8904,18354.0
2018-06-25 10:30:00,81.45,81.62,81.42,81.58,8593.0,72.9083,73.0605,72.8815,73.0247,8593.0
2018-06-25 10:35:00,81.56,81.58,81.51,81.58,4334.0,73.0068,73.0247,72.962,73.0247,4334.0
2018-06-25 10:40:00,81.58,81.59,81.51,81.58,4403.0,73.0247,73.0336,72.962,73.0247,4403.0
2018-06-25 10:45:00,81.58,81.63,81.55,81.56,6605.0,73.0247,73.0694,72.9978,73.0068,6605.0
2018-06-25 10:50:00,81.54,81.55,81.4,81.4,5986.0,72.9889,72.9978,72.8636,72.8636,5986.0
2018-06-25 10:55:00,81.42,81.54,81.36,81.48,11610.0,72.8815,72.9889,72.8278,72.9352,11610.0
2018-06-25 11:00:00,81.51,81.55,81.48,81.51,5564.0,72.962,72.9978,72.9352,72.962,5564.0
2018-06-25 11:05:00,81.5,81.5,81.43,81.49,4146.0,72.9531,72.9531,72.8904,72.9441,4146.0
2018-06-25 11:10:00,81.48,81.54,81.44,81.51,6943.0,72.9352,72.9889,72.8994,72.962,6943.0
2018-06-25 11:15:00,81.54,81.56,81.45,81.46,7418.0,72.9889,73.0068,72.9083,72.9173,7418.0
2018-06-25 11:20:00,81.44,81.44,81.25,81.27,31188.0,72.8994,72.8994,72.7293,72.7472,31188.0
2018-06-25 11:25:00,81.25,81.32,81.21,81.27,8968.0,72.7293,72.7919,72.6935,72.7472,8968.0
2018-06-25 11:30:00,81.26,81.27,81.15,81.16,4500.0,72.7382,72.7472,72.6398,72.6487,4500.0
2018-06-25 11:35:00,81.12,81.18,81.1,81.13,5457.0,72.6129,72.6666,72.595,72.6219,5457.0
2018-06-25 11:40:00,81.14,81.27,81.12,81.25,10474.0,72.6308,72.7472,72.6129,72.7293,10474.0
2018-06-25 11:45:00,81.25,81.42,81.23,81.42,15980.0,72.7293,72.8815,72.7114,72.8815,15980.0
2018-06-25 11:50:00,81.4,81.53,81.39,81.51,12716.0,72.8636,72.9799,72.8546,72.962,12716.0
2018-06-25 11:55:00,81.53,81.6,81.5,81.53,47836.0,72.9799,73.0426,72.9531,72.9799,47836.0
2018-06-25 12:00:00,81.53,81.54,81.36,81.36,32582.0,72.9799,72.9889,72.8278,72.8278,32582.0
2018-06-25 12:05:00,81.33,81.35,81.22,81.25,14843.0,72.8009,72.8188,72.7024,72.7293,14843.0
2018-06-25 12:10:00,81.25,81.37,81.2,81.37,13374.0,72.7293,72.8367,72.6845,72.8367,13374.0
2018-06-25 12:15:00,81.36,81.41,81.33,81.36,11325.0,72.8278,72.8725,72.8009,72.8278,11325.0
2018-06-25 12:20:00,81.34,81.45,81.33,81.45,12739.0,72.8098,72.9083,72.8009,72.9083,12739.0
2018-06-25 12:25:00,81.47,81.54,81.46,81.51,6453.0,72.9262,72.9889,72.9173,72.962,6453.0
2018-06-25 12:30:00,81.52,81.57,81.51,81.54,28415.0,72.971,73.0157,72.962,72.9889,28415.0
2018-06-25 12:35:00,81.55,81.56,81.52,81.55,4752.0,72.9978,73.0068,72.971,72.9978,4752.0
2018-06-25 12:40:00,81.55,81.67,81.54,81.66,15069.0,72.9978,73.1052,72.9889,73.0963,15069.0
2018-06-25 12:45:00,81.65,81.65,81.54,81.55,8236.0,73.0873,73.0873,72.9889,72.9978,8236.0
2018-06-25 12:50:00,81.56,81.71,81.55,81.64,9353.0,73.0068,73.141,72.9978,73.0784,9353.0
2018-06-25 12:55:00,81.63,81.71,81.62,81.67,9468.0,73.0694,73.141,73.0605,73.1052,9468.0
2018-06-25 13:00:00,81.67,81.76,81.64,81.66,13492.0,73.1052,73.1858,73.0784,73.0963,13492.0
2018-06-25 13:05:00,81.67,81.7,81.66,81.68,7777.0,73.1052,73.1321,73.0963,73.1142,7777.0
2018-06-25 13:10:00,81.68,81.71,81.62,81.68,10177.0,73.1142,73.141,73.0605,73.1142,10177.0
2018-06-25 13:15:00,81.69,81.74,81.67,81.72,13554.0,73.1231,73.1679,73.1052,73.15,13554.0
2018-06-25 13:20:00,81.72,81.75,81.67,81.69,7761.0,73.15,73.1769,73.1052,73.1231,7761.0
2018-06-25 13:25:00,81.7,81.73,81.68,81.69,8871.0,73.1321,73.1589,73.1142,73.1231,8871.0
2018-06-25 13:30:00,81.7,81.75,81.67,81.75,7539.0,73.1321,73.1769,73.1052,73.1769,7539.0
2018-06-25 13:35:00,81.75,81.75,81.7,81.73,5958.0,73.1769,73.1769,73.1321,73.1589,5958.0
2018-06-25 13:40:00,81.73,81.82,81.72,81.82,4949.0,73.1589,73.2395,73.15,73.2395,4949.0
2018-06-25 13:45:00,81.84,81.84,81.8,81.81,2738.0,73.2574,73.2574,73.2216,73.2306,2738.0
2018-06-25 13:50:00,81.8,81.84,81.75,81.75,4606.0,73.2216,73.2574,73.1769,73.1769,4606.0
2018-06-25 13:55:00,81.77,81.77,81.69,81.74,6226.0,73.1948,73.1948,73.1231,73.1679,6226.0
2018-06-25 14:00:00,81.73,81.77,81.7,81.72,7848.0,73.1589,73.1948,73.1321,73.15,7848.0
2018-06-25 14:05:00,81.71,81.72,81.7,81.7,7673.0,73.141,73.15,73.1321,73.1321,7673.0
2018-06-25 14:10:00,81.7,81.72,81.67,81.67,8653.0,73.1321,73.15,73.1052,73.1052,8653.0
2018-06-25 14:15:00,81.67,81.73,81.67,81.7,14609.0,73.1052,73.1589,73.1052,73.1321,14609.0
2018-06-25 14:20:00,81.72,81.72,81.67,81.69,7290.0,73.15,73.15,73.1052,73.1231,7290.0
2018-06-25 14:25:00,81.7,81.75,81.7,81.73,7261.0,73.1321,73.1769,73.1321,73.1589,7261.0
2018-06-25 14:30:00,81.73,81.73,81.69,81.69,9786.0,73.1589,73.1589,73.1231,73.1231,9786.0
2018-06-25 14:35:00,81.69,81.7,81.67,81.69,14801.0,73.1231,73.1321,73.1052,73.1231,14801.0
2018-06-25 14:40:00,81.7,81.71,81.64,81.65,14066.0,73.1321,73.141,73.0784,73.0873,14066.0
2018-06-25 14:45:00,81.65,81.66,81.62,81.65,10882.0,73.0873,73.0963,73.0605,73.0873,10882.0
2018-06-25 14:50:00,81.64,81.64,81.51,81.52,18607.0,73.0784,73.0784,72.962,72.971,18607.0
2018-06-25 14:55:00,81.52,81.61,81.49,81.57,13107.0,72.971,73.0515,72.9441,73.0157,13107.0
2018-06-25 15:00:00,81.58,81.68,81.56,81.65,9061.0,73.0247,73.1142,73.0068,73.0873,9061.0
2018-06-25 15:05:00,81.64,81.64,81.55,81.58,37707.0,73.0784,73.0784,72.9978,73.0247,37707.0
2018-06-25 15:10:00,81.58,81.68,81.54,81.59,35549.0,73.0247,73.1142,72.9889,73.0336,35549.0
2018-06-25 15:15:00,81.57,81.62,81.52,81.62,14607.0,73.0157,73.0605,72.971,73.0605,14607.0
2018-06-25 15:20:00,81.63,81.65,81.6,81.63,7830.0,73.0694,73.0873,73.0426,73.0694,7830.0
2018-06-25 15:25:00,81.63,81.69,81.6,81.6,9690.0,73.0694,73.1231,73.0426,73.0426,9690.0
2018-06-25 15:30:00,81.6,81.76,81.58,81.74,25908.0,73.0426,73.1858,73.0247,73.1679,25908.0
2018-06-25 15:35:00,81.75,82.04,81.74,82.02,24041.0,73.1769,73.4364,73.1679,73.4185,24041.0
2018-06-25 15:40:00,82.03,82.13,81.93,81.96,27167.0,73.4275,73.517,73.338,73.3648,27167.0
2018-06-25 15:45:00,81.97,82.0,81.83,81.89,20775.0,73.3738,73.4006,73.2485,73.3022,20775.0
2018-06-25 15:50:00,81.89,82.01,81.87,81.98,52049.0,73.3022,73.4096,73.2843,73.3827,52049.0
2018-06-25 15:55:00,81.97,82.1,81.91,81.92,179292.0,73.3738,73.4901,73.3201,73.329,179292.0
2018-06-26 09:30:00,81.76,82.04,81.69,81.71,57428.0,73.1858,73.4364,73.1231,73.141,57428.0
2018-06-26 09:35:00,81.7,81.74,81.5,81.5,55955.0,73.1321,73.1679,72.9531,72.9531,55955.0
2018-06-26 09:40:00,81.44,81.59,81.4,81.41,6345.0,72.8994,73.0336,72.8636,72.8725,6345.0
2018-06-26 09:45:00,81.39,81.4,81.23,81.28,8196.0,72.8546,72.8636,72.7114,72.7561,8196.0
2018-06-26 09:50:00,81.28,81.31,81.19,81.31,8859.0,72.7561,72.783,72.6756,72.783,8859.0
2018-06-26 09:55:00,81.31,81.41,81.29,81.39,16380.0,72.783,72.8725,72.7651,72.8546,16380.0
2018-06-26 10:00:00,81.42,81.58,81.41,81.49,9533.0,72.8815,73.0247,72.8725,72.9441,9533.0
2018-06-26 10:05:00,81.5,81.57,81.42,81.43,3680.0,72.9531,73.0157,72.8815,72.8904,3680.0
2018-06-26 10:10:00,81.44,81.52,81.38,81.4,8796.0,72.8994,72.971,72.8457,72.8636,8796.0
2018-06-26 10:15:00,81.4,81.54,81.4,81.51,7179.0,72.8636,72.9889,72.8636,72.962,7179.0
2018-06-26 10:20:00,81.5,81.61,81.48,81.55,11526.0,72.9531,73.0515,72.9352,72.9978,11526.0
2018-06-26 10:25:00,81.55,81.62,81.52,81.52,5864.0,72.9978,73.0605,72.971,72.971,5864.0
2018-06-26 10:30:00,81.52,81.61,81.52,81.55,7537.0,72.971,73.0515,72.971,72.9978,7537.0
2018-06-26 10:35:00,81.55,81.55,81.39,81.47,6772.0,72.9978,72.9978,72.8546,72.9262,6772.0
2018-06-26 10:40:00,81.44,81.53,81.35,81.5,33839.0,72.8994,72.9799,72.8188,72.9531,33839.0
2018-06-26 10:45:00,81.5,81.57,81.38,81.47,26055.0,72.9531,73.0157,72.8457,72.9262,26055.0
2018-06-26 10:50:00,81.48,81.55,81.45,81.5,7582.0,72.9352,72.9978,72.9083,72.9531,7582.0
2018-06-26 10:55:00,81.52,81.52,81.45,81.51,9425.0,72.971,72.971,72.9083,72.962,9425.0
2018-06-26 11:00:00,81.52,81.56,81.41,81.42,12851.0,72.971,73.0068,72.8725,72.8815,12851.0
2018-06-26 11:05:00,81.44,81.44,81.35,81.37,6511.0,72.8994,72.8994,72.8188,72.8367,6511.0
2018-06-26 11:10:00,81.37,81.44,81.37,81.41,6705.0,72.8367,72.8994,72.8367,72.8725,6705.0
2018-06-26 11:15:00,81.39,81.46,81.38,81.41,5014.0,72.8546,72.9173,72.8457,72.8725,5014.0
2018-06-26 11:20:00,81.42,81.46,81.35,81.41,23400.0,72.8815,72.9173,72.8188,72.8725,23400.0
2018-06-26 11:25:00,81.41,81.51,81.38,81.44,22369.0,72.8725,72.962,72.8457,72.8994,22369.0
2018-06-26 11:30:00,81.44,81.51,81.42,81.47,34437.0,72.8994,72.962,72.8815,72.9262,34437.0
2018-06-26 11:35:00,81.46,81.56,81.45,81.55,38322.0,72.9173,73.0068,72.9083,72.9978,38322.0
2018-06-26 11:40:00,81.55,81.57,81.43,81.47,24847.0,72.9978,73.0157,72.8904,72.9262,24847.0
2018-06-26 11:45:00,81.48,81.52,81.42,81.48,18986.0,72.9352,72.971,72.8815,72.9352,18986.0
2018-06-26 11:50:00,81.45,81.5,81.42,81.48,9012.0,72.9083,72.9531,72.8815,72.9352,9012.0
2018-06-26 11:55:00,81.46,81.5,81.44,81.5,5082.0,72.9173,72.9531,72.8994,72.9531,5082.0
2018-06-26 12:00:00,81.51,81.56,81.5,81.52,4048.0,72.962,73.0068,72.9531,72.971,4048.0
2018-06-26 12:05:00,81.51,81.59,81.51,81.59,13222.0,72.962,73.0336,72.962,73.0336,13222.0
2018-06-26 12:10:00,81.58,81.62,81.57,81.59,3952.0,73.0247,73.0605,73.0157,73.0336,3952.0
2018-06-26 12:15:00,81.59,81.59,81.5,81.54,9963.0,73.0336,73.0336,72.9531,72.9889,9963.0
2018-06-26 12:20:00,81.53,81.54,81.49,81.52,2876.0,72.9799,72.9889,72.9441,72.971,2876.0
2018-06-26 12:25:00,81.51,81.54,81.49,81.54,2671.0,72.962,72.9889,72.9441,72.9889,2671.0
2018-06-26 12:30:00,81.55,81.57,81.5,81.51,2878.0,72.9978,73.0157,72.9531,72.962,2878.0
2018-06-26 12:35:00,81.51,81.6,81.51,81.59,4350.0,72.962,73.0426,72.962,73.0336,4350.0
2018-06-26 12:40:00,81.6,81.61,81.51,81.55,10364.0,73.0426,73.0515,72.962,72.9978,10364.0
2018-06-26 12:45:00,81.56,81.56,81.49,81.51,5500.0,73.0068,73.0068,72.9441,72.962,5500.0
2018-06-26 12:50:00,81.52,81.53,81.5,81.52,2500.0,72.971,72.9799,72.9531,72.971,2500.0
2018-06-26 12:55:00,81.55,81.57,81.53,81.55,5016.0,72.9978,73.0157,72.9799,72.9978,5016.0
2018-06-26 13:00:00,81.55,81.57,81.51,81.53,3108.0,72.9978,73.0157,72.962,72.9799,3108.0
2018-06-26 13:05:00,81.54,81.59,81.54,81.56,2400.0,72.9889,73.0336,72.9889,73.0068,2400.0
2018-06-26 13:10:00,81.58,81.62,81.58,81.62,5238.0,73.0247,73.0605,73.0247,73.0605,5238.0
2018-06-26 13:15:00,81.61,81.61,81.57,81.61,2829.0,73.0515,73.0515,73.0157,73.0515,2829.0
2018-06-26 13:20:00,81.61,81.63,81.57,81.6,2500.0,73.0515,73.0694,73.0157,73.0426,2500.0
2018-06-26 13:25:00,81.61,81.63,81.59,81.6,4601.0,73.0515,73.0694,73.0336,73.0426,4601.0
2018-06-26 13:30:00,81.6,81.6,81.55,81.55,3400.0,73.0426,73.0426,72.9978,72.9978,3400.0
2018-06-26 13:35:00,81.55,81.58,81.54,81.58,5360.0,72.9978,73.0247,72.9889,73.0247,5360.0
2018-06-26 13:40:00,81.58,81.58,81.49,81.49,3116.0,73.0247,73.0247,72.9441,72.9441,3116.0
2018-06-26 13:45:00,81.46,81.51,81.45,81.5,5267.0,72.9173,72.962,72.9083,72.9531,5267.0
2018-06-26 13:50:00,81.48,81.51,81.46,81.46,4097.0,72.9352,72.962,72.9173,72.9173,4097.0
2018-06-26 13:55:00,81.45,81.46,81.44,81.46,3409.0,72.9083,72.9173,72.8994,72.9173,3409.0
2018-06-26 14:00:00,81.44,81.46,81.39,81.39,33867.0,72.8994,72.9173,72.8546,72.8546,33867.0
2018-06-26 14:05:00,81.39,81.43,81.34,81.34,11755.0,72.8546,72.8904,72.8098,72.8098,11755.0
2018-06-26 14:10:00,81.34,81.37,81.33,81.37,10665.0,72.8098,72.8367,72.8009,72.8367,10665.0
2018-06-26 14:15:00,81.37,81.4,81.37,81.38,5746.0,72.8367,72.8636,72.8367,72.8457,5746.0
2018-06-26 14:20:00,81.41,81.44,81.41,81.44,4820.0,72.8725,72.8994,72.8725,72.8994,4820.0
2018-06-26 14:25:00,81.44,81.44,81.42,81.43,5811.0,72.8994,72.8994,72.8815,72.8904,5811.0
2018-06-26 14:30:00,81.42,81.47,81.4,81.47,7386.0,72.8815,72.9262,72.8636,72.9262,7386.0
2018-06-26 14:35:00,81.45,81.53,81.45,81.51,10116.0,72.9083,72.9799,72.9083,72.962,10116.0
2018-06-26 14:40:00,81.51,81.55,81.5,81.54,9238.0,72.962,72.9978,72.9531,72.9889,9238.0
2018-06-26 14:45:00,81.55,81.61,81.52,81.53,9907.0,72.9978,73.0515,72.971,72.9799,9907.0
2018-06-26 14:50:00,81.53,81.54,81.48,81.49,8060.0,72.9799,72.9889,72.9352,72.9441,8060.0
2018-06-26 14:55:00,81.5,81.51,81.44,81.47,7797.0,72.9531,72.962,72.8994,72.9262,7797.0
2018-06-26 15:00:00,81.46,81.49,81.44,81.46,11729.0,72.9173,72.9441,72.8994,72.9173,11729.0
2018-06-26 15:05:00,81.45,81.48,81.42,81.43,17927.0,72.9083,72.9352,72.8815,72.8904,17927.0
2018-06-26 15:10:00,81.43,81.46,81.41,81.41,12197.0,72.8904,72.9173,72.8725,72.8725,12197.0
2018-06-26 15:15:00,81.41,81.43,81.38,81.42,10463.0,72.8725,72.8904,72.8457,72.8815,10463.0
2018-06-26 15:20:00,81.42,81.44,81.4,81.43,7500.0,72.8815,72.8994,72.8636,72.8904,7500.0
2018-06-26 15:25:00,81.43,81.44,81.37,81.37,14928.0,72.8904,72.8994,72.8367,72.8367,14928.0
2018-06-26 15:30:00,81.38,81.53,81.37,81.52,17616.0,72.8457,72.9799,72.8367,72.971,17616.0
2018-06-26 15:35:00,81.51,81.52,81.45,81.45,13317.0,72.962,72.971,72.9083,72.9083,13317.0
2018-06-26 15:40:00,81.45,81.47,81.42,81.42,20310.0,72.9083,72.9262,72.8815,72.8815,20310.0
2018-06-26 15:45:00,81.42,81.42,81.28,81.3,39212.0,72.8815,72.8815,72.7561,72.774,39212.0
2018-06-26 15:50:00,81.29,81.33,81.26,81.32,63877.0,72.7651,72.8009,72.7382,72.7919,63877.0
2018-06-26 15:55:00,81.32,81.37,81.28,81.3,117021.0,72.7919,72.8367,72.7561,72.774,117021.0
2018-06-27 09:30:00,81.1,81.56,81.1,81.48,24883.0,72.595,73.0068,72.595,72.9352,24883.0
2018-06-27 09:35:00,81.48,81.53,81.33,81.39,18997.0,72.9352,72.9799,72.8009,72.8546,18997.0
2018-06-27 09:40:00,81.38,81.4,81.26,81.3,18740.0,72.8457,72.8636,72.7382,72.774,18740.0
2018-06-27 09:45:00,81.3,81.47,81.28,81.47,20566.0,72.774,72.9262,72.7561,72.9262,20566.0
2018-06-27 09:50:00,81.48,81.56,81.41,81.44,11210.0,72.9352,73.0068,72.8725,72.8994,11210.0
2018-06-27 09:55:00,81.45,81.48,81.41,81.46,3161.0,72.9083,72.9352,72.8725,72.9173,3161.0
2018-06-27 10:00:00,81.43,81.43,81.32,81.34,18343.0,72.8904,72.8904,72.7919,72.8098,18343.0
2018-06-27 10:05:00,81.35,81.43,81.26,81.43,20431.0,72.8188,72.8904,72.7382,72.8904,20431.0
2018-06-27 10:10:00,81.44,81.47,81.37,81.43,9224.0,72.8994,72.9262,72.8367,72.8904,9224.0
2018-06-27 10:15:00,81.42,81.44,81.36,81.36,7648.0,72.8815,72.8994,72.8278,72.8278,7648.0
2018-06-27 10:20:00,81.36,81.4,81.32,81.32,45164.0,72.8278,72.8636,72.7919,72.7919,45164.0
2018-06-27 10:25:00,81.33,81.42,81.31,81.4,26263.0,72.8009,72.8815,72.783,72.8636,26263.0
2018-06-27 10:30:00,81.4,81.4,81.27,81.27,15220.0,72.8636,72.8636,72.7472,72.7472,15220.0
2018-06-27 10:35:00,81.26,81.29,81.21,81.27,7797.0,72.7382,72.7651,72.6935,72.7472,7797.0
2018-06-27 10:40:00,81.25,81.26,81.14,81.16,7489.0,72.7293,72.7382,72.6308,72.6487,7489.0
2018-06-27 10:45:00,81.16,81.24,81.16,81.21,9008.0,72.6487,72.7203,72.6487,72.6935,9008.0
2018-06-27 10:50:00,81.19,81.33,81.19,81.29,7350.0,72.6756,72.8009,72.6756,72.7651,7350.0
2018-06-27 10:55:00,81.3,81.34,81.26,81.28,8072.0,72.774,72.8098,72.7382,72.7561,8072.0
2018-06-27 11:00:00,81.28,81.45,81.26,81.39,9231.0,72.7561,72.9083,72.7382,72.8546,9231.0
2018-06-27 11:05:00,81.38,81.39,81.28,81.31,8800.0,72.8457,72.8546,72.7561,72.783,8800.0
2018-06-27 11:10:00,81.29,81.36,81.24,81.26,5465.0,72.7651,72.8278,72.7203,72.7382,5465.0
2018-06-27 11:15:00,81.27,81.36,81.26,81.34,7608.0,72.7472,72.8278,72.7382,72.8098,7608.0
2018-06-27 11:20:00,81.35,81.37,81.2,81.2,7083.0,72.8188,72.8367,72.6845,72.6845,7083.0
2018-06-27 11:25:00,81.19,81.24,81.09,81.12,4438.0,72.6756,72.7203,72.5861,72.6129,4438.0
2018-06-27 11:30:00,81.12,81.14,81.04,81.11,5823.0,72.6129,72.6308,72.5413,72.604,5823.0
2018-06-27 11:35:00,81.11,81.14,81.08,81.13,30400.0,72.604,72.6308,72.5771,72.6219,30400.0
2018-06-27 11:40:00,81.12,81.2,81.12,81.18,3981.0,72.6129,72.6845,72.6129,72.6666,3981.0
2018-06-27 11:45:00,81.19,81.28,81.19,81.25,5400.0,72.6756,72.7561,72.6756,72.7293,5400.0
2018-06-27 11:50:00,81.26,81.27,81.21,81.26,3960.0,72.7382,72.7472,72.6935,72.7382,3960.0
2018-06-27 11:55:00,81.25,81.25,81.22,81.23,5811.0,72.7293,72.7293,72.7024,72.7114,5811.0
2018-06-27 12:00:00,81.24,81.31,81.23,81.28,12387.0,72.7203,72.783,72.7114,72.7561,12387.0
2018-06-27 12:05:00,81.29,81.29,81.24,81.29,3495.0,72.7651,72.7651,72.7203,72.7651,3495.0
2018-06-27 12:10:00,81.28,81.28,81.23,81.25,2335.0,72.7561,72.7561,72.7114,72.7293,2335.0
2018-06-27 12:15:00,81.25,81.33,81.23,81.33,3600.0,72.7293,72.8009,72.7114,72.8009,3600.0
2018-06-27 12:20:00,81.33,81.33,81.27,81.28,3156.0,72.8009,72.8009,72.7472,72.7561,3156.0
2018-06-27 12:25:00,81.26,81.31,81.25,81.29,3360.0,72.7382,72.783,72.7293,72.7651,3360.0
2018-06-27 12:30:00,81.28,81.29,81.22,81.23,3902.0,72.7561,72.7651,72.7024,72.7114,3902.0
2018-06-27 12:35:00,81.24,81.25,81.2,81.22,1700.0,72.7203,72.7293,72.6845,72.7024,1700.0
2018-06-27 12:40:00,81.21,81.22,81.13,81.13,2620.0,72.6935,72.7024,72.6219,72.6219,2620.0
2018-06-27 12:45:00,81.11,81.14,81.1,81.12,9000.0,72.604,72.6308,72.595,72.6129,9000.0
2018-06-27 12:50:00,81.12,81.16,81.1,81.1,3271.0,72.6129,72.6487,72.595,72.595,3271.0
2018-06-27 12:55:00,81.1,81.13,81.02,81.02,4830.0,72.595,72.6219,72.5234,72.5234,4830.0
2018-06-27 13:00:00,81.04,81.08,81.02,81.04,3931.0,72.5413,72.5771,72.5234,72.5413,3931.0
2018-06-27 13:05:00,81.03,81.05,80.94,80.97,15678.0,72.5324,72.5503,72.4518,72.4786,15678.0
2018-06-27 13:10:00,80.98,81.04,80.96,80.98,3700.0,72.4876,72.5413,72.4697,72.4876,3700.0
2018-06-27 13:15:00,80.98,80.98,80.82,80.82,5500.0,72.4876,72.4876,72.3444,72.3444,5500.0
2018-06-27 13:20:00,80.81,80.87,80.79,80.83,7850.0,72.3354,72.3891,72.3175,72.3533,7850.0
2018-06-27 13:25:00,80.83,80.85,80.8,80.85,5159.0,72.3533,72.3712,72.3265,72.3712,5159.0
2018-06-27 13:30:00,80.83,80.87,80.79,80.87,10328.0,72.3533,72.3891,72.3175,72.3891,10328.0
2018-06-27 13:35:00,80.86,80.86,80.75,80.76,8525.0,72.3802,72.3802,72.2817,72.2907,8525.0
2018-06-27 13:40:00,80.77,80.82,80.76,80.8,5802.0,72.2996,72.3444,72.2907,72.3265,5802.0
2018-06-27 13:45:00,80.79,80.81,80.75,80.77,22011.0,72.3175,72.3354,72.2817,72.2996,22011.0
2018-06-27 13:50:00,80.76,80.78,80.69,80.69,33762.0,72.2907,72.3086,72.228,72.228,33762.0
2018-06-27 13:55:00,80.69,80.78,80.66,80.76,47706.0,72.228,72.3086,72.2012,72.2907,47706.0
2018-06-27 14:00:00,80.76,80.83,80.73,80.78,11422.0,72.2907,72.3533,72.2638,72.3086,11422.0
2018-06-27 14:05:00,80.79,80.79,80.62,80.63,5529.0,72.3175,72.3175,72.1654,72.1743,5529.0
2018-06-27 14:10:00,80.62,80.65,80.56,80.56,7463.0,72.1654,72.1922,72.1116,72.1116,7463.0
2018-06-27 14:15:00,80.56,80.58,80.52,80.56,6767.0,72.1116,72.1295,72.0758,72.1116,6767.0
2018-06-27 14:20:00,80.56,80.6,80.54,80.54,8821.0,72.1116,72.1475,72.0937,72.0937,8821.0
2018-06-27 14:25:00,80.55,80.61,80.49,80.49,8396.0,72.1027,72.1564,72.049,72.049,8396.0
2018-06-27 14:30:00,80.49,80.55,80.45,80.48,7187.0,72.049,72.1027,72.0132,72.04,7187.0
2018-06-27 14:35:00,80.49,80.61,80.49,80.59,11112.0,72.049,72.1564,72.049,72.1385,11112.0
2018-06-27 14:40:00,80.62,80.62,80.58,80.6,2800.0,72.1654,72.1654,72.1295,72.1475,2800.0
2018-06-27 14:45:00,80.64,80.64,80.55,80.55,11681.0,72.1833,72.1833,72.1027,72.1027,11681.0
2018-06-27 14:50:00,80.55,80.55,80.46,80.5,16551.0,72.1027,72.1027,72.0221,72.0579,16551.0
2018-06-27 14:55:00,80.5,80.54,80.48,80.54,13776.0,72.0579,72.0937,72.04,72.0937,13776.0
2018-06-27 15:00:00,80.52,80.53,80.46,80.52,29222.0,72.0758,72.0848,72.0221,72.0758,29222.0
2018-06-27 15:05:00,80.54,80.54,80.42,80.43,7200.0,72.0937,72.0937,71.9863,71.9953,7200.0
2018-06-27 15:10:00,80.43,80.43,80.35,80.42,75724.0,71.9953,71.9953,71.9237,71.9863,75724.0
2018-06-27 15:15:00,80.4,80.42,80.35,80.42,13034.0,71.9684,71.9863,71.9237,71.9863,13034.0
2018-06-27 15:20:00,80.42,80.45,80.37,80.4,10437.0,71.9863,72.0132,71.9416,71.9684,10437.0
2018-06-27 15:25:00,80.41,80.52,80.34,80.47,12987.0,71.9774,72.0758,71.9147,72.0311,12987.0
2018-06-27 15:30:00,80.46,80.53,80.43,80.43,16239.0,72.0221,72.0848,71.9953,71.9953,16239.0
2018-06-27 15:35:00,80.42,80.47,80.38,80.42,27564.0,71.9863,72.0311,71.9505,71.9863,27564.0
2018-06-27 15:40:00,80.42,80.56,80.41,80.48,30302.0,71.9863,72.1116,71.9774,72.04,30302.0
2018-06-27 15:45:00,80.47,80.49,80.32,80.33,50708.0,72.0311,72.049,71.8968,71.9058,50708.0
2018-06-27 15:50:00,80.32,80.35,80.22,80.31,48798.0,71.8968,71.9237,71.8073,71.8879,48798.0
2018-06-27 15:55:00,80.32,80.4,80.22,80.23,116336.0,71.8968,71.9684,71.8073,71.8163,116336.0
2018-06-28 09:30:00,80.37,80.7,80.37,80.64,12754.0,71.9416,72.237,71.9416,72.1833,12754.0
2018-06-28 09:35:00,80.67,80.74,80.61,80.67,2307.0,72.2101,72.2728,72.1564,72.2101,2307.0
2018-06-28 09:40:00,80.69,80.72,80.49,80.56,9810.0,72.228,72.2549,72.049,72.1116,9810.0
2018-06-28 09:45:00,80.44,80.51,80.42,80.42,6311.0,72.0042,72.0669,71.9863,71.9863,6311.0
2018-06-28 09:50:00,80.4,80.59,80.33,80.53,9022.0,71.9684,72.1385,71.9058,72.0848,9022.0
2018-06-28 09:55:00,80.51,80.54,80.45,80.51,5568.0,72.0669,72.0937,72.0132,72.0669,5568.0
2018-06-28 10:00:00,80.48,80.52,80.42,80.44,7808.0,72.04,72.0758,71.9863,72.0042,7808.0
2018-06-28 10:05:00,80.45,80.57,80.4,80.54,6800.0,72.0132,72.1206,71.9684,72.0937,6800.0
2018-06-28 10:10:00,80.51,80.53,80.35,80.4,18371.0,72.0669,72.0848,71.9237,71.9684,18371.0
2018-06-28 10:15:00,80.41,80.42,80.34,80.39,14345.0,71.9774,71.9863,71.9147,71.9595,14345.0
2018-06-28 10:20:00,80.36,80.52,80.35,80.47,5812.0,71.9326,72.0758,71.9237,72.0311,5812.0
2018-06-28 10:25:00,80.46,80.56,80.42,80.48,3701.0,72.0221,72.1116,71.9863,72.04,3701.0
2018-06-28 10:30:00,80.45,80.45,80.34,80.38,7466.0,72.0132,72.0132,71.9147,71.9505,7466.0
2018-06-28 10:35:00,80.36,80.49,80.34,80.49,24671.0,71.9326,72.049,71.9147,72.049,24671.0
2018-06-28 10:40:00,80.48,80.5,80.36,80.39,63303.0,72.04,72.0579,71.9326,71.9595,63303.0
2018-06-28 10:45:00,80.39,80.45,80.37,80.44,13640.0,71.9595,72.0132,71.9416,72.0042,13640.0
2018-06-28 10:50:00,80.45,80.59,80.39,80.55,10893.0,72.0132,72.1385,71.9595,72.1027,10893.0
2018-06-28 10:55:00,80.53,80.61,80.46,80.6,12968.0,72.0848,72.1564,72.0221,72.1475,12968.0
2018-06-28 11:00:00,80.6,80.61,80.49,80.53,12340.0,72.1475,72.1564,72.049,72.0848,12340.0
2018-06-28 11:05:00,80.53,80.6,80.51,80.57,5100.0,72.0848,72.1475,72.0669,72.1206,5100.0
2018-06-28 11:10:00,80.58,80.58,80.51,80.57,7312.0,72.1295,72.1295,72.0669,72.1206,7312.0
2018-06-28 11:15:00,80.55,80.6,80.5,80.6,15321.0,72.1027,72.1475,72.0579,72.1475,15321.0
2018-06-28 11:20:00,80.6,80.7,80.57,80.7,13820.0,72.1475,72.237,72.1206,72.237,13820.0
2018-06-28 11:25:00,80.69,80.9,80.69,80.84,11385.0,72.228,72.416,72.228,72.3623,11385.0
2018-06-28 11:30:00,80.85,80.89,80.81,80.89,11223.0,72.3712,72.407,72.3354,72.407,11223.0
2018-06-28 11:35:00,80.88,80.89,80.83,80.88,5500.0,72.3981,72.407,72.3533,72.3981,5500.0
2018-06-28 11:40:00,80.89,80.9,80.82,80.9,9300.0,72.407,72.416,72.3444,72.416,9300.0
2018-06-28 11:45:00,80.89,80.92,80.81,80.81,12877.0,72.407,72.4339,72.3354,72.3354,12877.0
2018-06-28 11:50:00,80.82,80.85,80.77,80.78,7431.0,72.3444,72.3712,72.2996,72.3086,7431.0
2018-06-28 11:55:00,80.78,80.86,80.74,80.86,8104.0,72.3086,72.3802,72.2728,72.3802,8104.0
2018-06-28 12:00:00,80.86,80.88,80.79,80.81,4995.0,72.3802,72.3981,72.3175,72.3354,4995.0
2018-06-28 12:05:00,80.82,80.84,80.69,80.7,6917.0,72.3444,72.3623,72.228,72.237,6917.0
2018-06-28 12:10:00,80.7,80.72,80.64,80.67,5621.0,72.237,72.2549,72.1833,72.2101,5621.0
2018-06-28 12:15:00,80.66,80.68,80.62,80.63,9500.0,72.2012,72.2191,72.1654,72.1743,9500.0
2018-06-28 12:20:00,80.64,80.64,80.52,80.52,9391.0,72.1833,72.1833,72.0758,72.0758,9391.0
2018-06-28 12:25:00,80.52,80.57,80.52,80.57,6958.0,72.0758,72.1206,72.0758,72.1206,6958.0
2018-06-28 12:30:00,80.58,80.61,80.57,80.59,6288.0,72.1295,72.1564,72.1206,72.1385,6288.0
2018-06-28 12:35:00,80.58,80.59,80.53,80.56,7638.0,72.1295,72.1385,72.0848,72.1116,7638.0
2018-06-28 12:40:00,80.55,80.57,80.52,80.54,6550.0,72.1027,72.1206,72.0758,72.0937,6550.0
2018-06-28 12:45:00,80.54,80.54,80.44,80.49,10199.0,72.0937,72.0937,72.0042,72.049,10199.0
2018-06-28 12:50:00,80.5,80.56,80.5,80.56,6306.0,72.0579,72.1116,72.0579,72.1116,6306.0
2018-06-28 12:55:00,80.56,80.63,80.55,80.63,5896.0,72.1116,72.1743,72.1027,72.1743,5896.0
2018-06-28 13:00:00,80.63,80.65,80.62,80.63,4844.0,72.1743,72.1922,72.1654,72.1743,4844.0
2018-06-28 13:05:00,80.64,80.65,80.57,80.58,10421.0,72.1833,72.1922,72.1206,72.1295,10421.0
2018-06-28 13:10:00,80.59,80.61,80.56,80.6,6365.0,72.1385,72.1564,72.1116,72.1475,6365.0
2018-06-28 13:15:00,80.61,80.66,80.6,80.62,6075.0,72.1564,72.2012,72.1475,72.1654,6075.0
2018-06-28 13:20:00,80.62,80.68,80.61,80.66,4796.0,72.1654,72.2191,72.1564,72.2012,4796.0
2018-06-28 13:25:00,80.67,80.7,80.62,80.7,7640.0,72.2101,72.237,72.1654,72.237,7640.0
2018-06-28 13:30:00,80.69,80.72,80.66,80.7,3922.0,72.228,72.2549,72.2012,72.237,3922.0
2018-06-28 13:35:00,80.7,80.74,80.69,80.69,5226.0,72.237,72.2728,72.228,72.228,5226.0
2018-06-28 13:40:00,80.69,80.73,80.67,80.68,5521.0,72.228,72.2638,72.2101,72.2191,5521.0
2018-06-28 13:45:00,80.66,80.66,80.63,80.63,7006.0,72.2012,72.2012,72.1743,72.1743,7006.0
2018-06-28 13:50:00,80.63,80.68,80.62,80.68,5764.0,72.1743,72.2191,72.1654,72.2191,5764.0
2018-06-28 13:55:00,80.68,80.69,80.64,80.66,5832.0,72.2191,72.228,72.1833,72.2012,5832.0
2018-06-28 14:00:00,80.67,80.76,80.65,80.73,5313.0,72.2101,72.2907,72.1922,72.2638,5313.0
2018-06-28 14:05:00,80.74,80.89,80.74,80.86,14217.0,72.2728,72.407,72.2728,72.3802,14217.0
2018-06-28 14:10:00,80.84,80.85,80.81,80.83,4552.0,72.3623,72.3712,72.3354,72.3533,4552.0
2018-06-28 14:15:00,80.81,80.86,80.79,80.85,11980.0,72.3354,72.3802,72.3175,72.3712,11980.0
2018-06-28 14:20:00,80.86,80.95,80.86,80.95,4966.0,72.3802,72.4607,72.3802,72.4607,4966.0
2018-06-28 14:25:00,80.94,80.95,80.92,80.95,4852.0,72.4518,72.4607,72.4339,72.4607,4852.0
2018-06-28 14:30:00,80.95,80.96,80.92,80.94,6373.0,72.4607,72.4697,72.4339,72.4518,6373.0
2018-06-28 14:35:00,80.93,80.94,80.88,80.89,6543.0,72.4428,72.4518,72.3981,72.407,6543.0
2018-06-28 14:40:00,80.9,80.9,80.87,80.87,3565.0,72.416,72.416,72.3891,72.3891,3565.0
2018-06-28 14:45:00,80.87,80.96,80.85,80.95,8848.0,72.3891,72.4697,72.3712,72.4607,8848.0
2018-06-28 14:50:00,80.95,81.04,80.93,81.03,6502.0,72.4607,72.5413,72.4428,72.5324,6502.0
2018-06-28 14:55:00,81.03,81.1,81.02,81.1,4464.0,72.5324,72.595,72.5234,72.595,4464.0
2018-06-28 15:00:00,81.11,81.12,81.06,81.06,15510.0,72.604,72.6129,72.5592,72.5592,15510.0
2018-06-28 15:05:00,81.06,81.12,81.03,81.11,8837.0,72.5592,72.6129,72.5324,72.604,8837.0
2018-06-28 15:10:00,81.11,81.19,81.11,81.19,18518.0,72.604,72.6756,72.604,72.6756,18518.0
2018-06-28 15:15:00,81.19,81.26,81.17,81.26,10204.0,72.6756,72.7382,72.6577,72.7382,10204.0
2018-06-28 15:20:00,81.26,81.3,81.25,81.28,16587.0,72.7382,72.774,72.7293,72.7561,16587.0
2018-06-28 15:25:00,81.28,81.31,81.15,81.15,17144.0,72.7561,72.783,72.6398,72.6398,17144.0
2018-06-28 15:30:00,81.16,81.16,81.05,81.05,18931.0,72.6487,72.6487,72.5503,72.5503,18931.0
2018-06-28 15:35:00,81.05,81.09,81.0,81.01,19765.0,72.5503,72.5861,72.5055,72.5145,19765.0
2018-06-28 15:40:00,81.01,81.07,81.01,81.01,15707.0,72.5145,72.5682,72.5145,72.5145,15707.0
2018-06-28 15:45:00,81.02,81.03,81.0,81.02,26892.0,72.5234,72.5324,72.5055,72.5234,26892.0
2018-06-28 15:50:00,81.02,81.03,81.0,81.03,27303.0,72.5234,72.5324,72.5055,72.5324,27303.0
2018-06-28 15:55:00,81.02,81.06,81.0,81.03,70049.0,72.5234,72.5592,72.5055,72.5324,70049.0
2018-06-29 09:30:00,81.28,81.48,81.2,81.24,27065.0,72.7561,72.9352,72.6845,72.7203,27065.0
2018-06-29 09:35:00,81.34,81.36,81.21,81.29,6838.0,72.8098,72.8278,72.6935,72.7651,6838.0
2018-06-29 09:40:00,81.31,81.44,81.28,81.33,9300.0,72.783,72.8994,72.7561,72.8009,9300.0
2018-06-29 09:45:00,81.33,81.41,81.31,81.35,22092.0,72.8009,72.8725,72.783,72.8188,22092.0
2018-06-29 09:50:00,81.34,81.54,81.31,81.54,8756.0,72.8098,72.9889,72.783,72.9889,8756.0
2018-06-29 09:55:00,81.53,81.65,81.53,81.65,16355.0,72.9799,73.0873,72.9799,73.0873,16355.0
2018-06-29 10:00:00,81.59,81.8,81.57,81.79,11474.0,73.0336,73.2216,73.0157,73.2127,11474.0
2018-06-29 10:05:00,81.78,81.82,81.69,81.72,9563.0,73.2037,73.2395,73.1231,73.15,9563.0
2018-06-29 10:10:00,81.71,81.71,81.43,81.43,9225.0,73.141,73.141,72.8904,72.8904,9225.0
2018-06-29 10:15:00,81.44,81.55,81.44,81.55,4834.0,72.8994,72.9978,72.8994,72.9978,4834.0
2018-06-29 10:20:00,81.55,81.6,81.49,81.56,11390.0,72.9978,73.0426,72.9441,73.0068,11390.0
2018-06-29 10:25:00,81.55,81.61,81.51,81.56,9249.0,72.9978,73.0515,72.962,73.0068,9249.0
2018-06-29 10:30:00,81.57,81.64,81.52,81.54,9364.0,73.0157,73.0784,72.971,72.9889,9364.0
2018-06-29 10:35:00,81.55,81.6,81.54,81.57,7223.0,72.9978,73.0426,72.9889,73.0157,7223.0
2018-06-29 10:40:00,81.58,81.79,81.58,81.79,10702.0,73.0247,73.2127,73.0247,73.2127,10702.0
2018-06-29 10:45:00,81.76,81.92,81.75,81.92,8428.0,73.1858,73.329,73.1769,73.329,8428.0
2018-06-29 10:50:00,81.89,81.89,81.77,81.78,10060.0,73.3022,73.3022,73.1948,73.2037,10060.0
2018-06-29 10:55:00,81.78,81.84,81.78,81.84,5512.0,73.2037,73.2574,73.2037,73.2574,5512.0
2018-06-29 11:00:00,81.85,81.92,81.85,81.89,8883.0,73.2664,73.329,73.2664,73.3022,8883.0
2018-06-29 11:05:00,81.88,81.92,81.88,81.89,7420.0,73.2932,73.329,73.2932,73.3022,7420.0
2018-06-29 11:10:00,81.9,81.91,81.83,81.84,6499.0,73.3111,73.3201,73.2485,73.2574,6499.0
2018-06-29 11:15:00,81.84,81.88,81.82,81.86,8115.0,73.2574,73.2932,73.2395,73.2753,8115.0
2018-06-29 11:20:00,81.86,81.95,81.86,81.95,14060.0,73.2753,73.3559,73.2753,73.3559,14060.0
2018-06-29 11:25:00,81.94,82.05,81.94,81.99,29414.0,73.3469,73.4454,73.3469,73.3917,29414.0
2018-06-29 11:30:00,81.97,81.98,81.86,81.89,8379.0,73.3738,73.3827,73.2753,73.3022,8379.0
2018-06-29 11:35:00,81.89,81.92,81.83,81.92,8051.0,73.3022,73.329,73.2485,73.329,8051.0
2018-06-29 11:40:00,81.92,82.03,81.92,82.02,6902.0,73.329,73.4275,73.329,73.4185,6902.0
2018-06-29 11:45:00,82.03,82.11,82.0,82.08,6253.0,73.4275,73.4991,73.4006,73.4722,6253.0
2018-06-29 11:50:00,82.09,82.12,82.04,82.07,14586.0,73.4812,73.508,73.4364,73.4633,14586.0
2018-06-29 11:55:00,82.08,82.1,82.03,82.07,42025.0,73.4722,73.4901,73.4275,73.4633,42025.0
2018-06-29 12:00:00,82.05,82.11,82.03,82.11,11445.0,73.4454,73.4991,73.4275,73.4991,11445.0
2018-06-29 12:05:00,82.1,82.31,82.08,82.31,16489.0,73.4901,73.6781,73.4722,73.6781,16489.0
2018-06-29 12:10:00,82.3,82.3,82.14,82.17,7396.0,73.6692,73.6692,73.526,73.5528,7396.0
2018-06-29 12:15:00,82.17,82.21,82.14,82.15,10144.0,73.5528,73.5886,73.526,73.5349,10144.0
2018-06-29 12:20:00,82.15,82.24,82.15,82.24,6740.0,73.5349,73.6155,73.5349,73.6155,6740.0
2018-06-29 12:25:00,82.25,82.25,82.17,82.19,6633.0,73.6244,73.6244,73.5528,73.5707,6633.0
2018-06-29 12:30:00,82.18,82.18,82.09,82.11,6500.0,73.5618,73.5618,73.4812,73.4991,6500.0
2018-06-29 12:35:00,82.11,82.14,82.09,82.14,17158.0,73.4991,73.526,73.4812,73.526,17158.0
2018-06-29 12:40:00,82.14,82.14,82.06,82.12,12790.0,73.526,73.526,73.4543,73.508,12790.0
2018-06-29 12:45:00,82.13,82.17,82.12,82.12,9100.0,73.517,73.5528,73.508,73.508,9100.0
2018-06-29 12:50:00,82.1,82.14,82.07,82.08,5422.0,73.4901,73.526,73.4633,73.4722,5422.0
2018-06-29 12:55:00,82.07,82.12,81.8,82.09,36705.0,73.4633,73.508,73.2216,73.4812,36705.0
2018-06-29 13:00:00,82.11,82.23,82.11,82.23,8431.0,73.4991,73.6065,73.4991,73.6065,8431.0
2018-06-29 13:05:00,82.23,82.3,82.23,82.25,4495.0,73.6065,73.6692,73.6065,73.6244,4495.0
2018-06-29 13:10:00,82.25,82.28,82.24,82.26,3133.0,73.6244,73.6513,73.6155,73.6334,3133.0
2018-06-29 13:15:00,82.25,82.29,82.25,82.27,5039.0,73.6244,73.6602,73.6244,73.6423,5039.0
2018-06-29 13:20:00,82.27,82.27,82.19,82.19,6904.0,73.6423,73.6423,73.5707,73.5707,6904.0
2018-06-29 13:25:00,82.19,82.22,82.16,82.18,9248.0,73.5707,73.5976,73.5439,73.5618,9248.0
2018-06-29 13:30:00,82.18,82.18,82.13,82.15,5372.0,73.5618,73.5618,73.517,73.5349,5372.0
2018-06-29 13:35:00,82.15,82.19,82.14,82.17,7050.0,73.5349,73.5707,73.526,73.5528,7050.0
2018-06-29 13:40:00,82.18,82.26,82.17,82.26,5590.0,73.5618,73.6334,73.5528,73.6334,5590.0
2018-06-29 13:45:00,82.27,82.3,82.25,82.28,4960.0,73.6423,73.6692,73.6244,73.6513,4960.0
2018-06-29 13:50:00,82.27,82.29,82.26,82.27,6493.0,73.6423,73.6602,73.6334,73.6423,6493.0
2018-06-29 13:55:00,82.27,82.27,82.22,82.23,5966.0,73.6423,73.6423,73.5976,73.6065,5966.0
2018-06-29 14:00:00,82.22,82.26,82.2,82.22,22783.0,73.5976,73.6334,73.5797,73.5976,22783.0
2018-06-29 14:05:00,82.24,82.26,82.19,82.23,12557.0,73.6155,73.6334,73.5707,73.6065,12557.0
2018-06-29 14:10:00,82.22,82.25,82.19,82.22,10988.0,73.5976,73.6244,73.5707,73.5976,10988.0
2018-06-29 14:15:00,82.2,82.25,82.19,82.2,12076.0,73.5797,73.6244,73.5707,73.5797,12076.0
2018-06-29 14:20:00,82.19,82.23,82.17,82.23,8663.0,73.5707,73.6065,73.5528,73.6065,8663.0
2018-06-29 14:25:00,82.22,82.23,82.21,82.22,5750.0,73.5976,73.6065,73.5886,73.5976,5750.0
2018-06-29 14:30:00,82.22,82.22,82.17,82.2,13503.0,73.5976,73.5976,73.5528,73.5797,13503.0
2018-06-29 14:35:00,82.19,82.2,82.11,82.12,11692.0,73.5707,73.5797,73.4991,73.508,11692.0
2018-06-29 14:40:00,82.11,82.17,82.07,82.16,17127.0,73.4991,73.5528,73.4633,73.5439,17127.0
2018-06-29 14:45:00,82.15,82.19,82.14,82.16,9733.0,73.5349,73.5707,73.526,73.5439,9733.0
2018-06-29 14:50:00,82.16,82.25,82.15,82.23,17970.0,73.5439,73.6244,73.5349,73.6065,17970.0
2018-06-29 14:55:00,82.22,82.35,82.22,82.32,66065.0,73.5976,73.7139,73.5976,73.6871,66065.0
2018-06-29 15:00:00,82.32,82.41,82.32,82.33,32760.0,73.6871,73.7676,73.6871,73.696,32760.0
2018-06-29 15:05:00,82.32,82.36,82.28,82.35,30881.0,73.6871,73.7229,73.6513,73.7139,30881.0
2018-06-29 15:10:00,82.34,82.37,82.11,82.12,20613.0,73.705,73.7318,73.4991,73.508,20613.0
2018-06-29 15:15:00,82.13,82.17,82.08,82.1,12675.0,73.517,73.5528,73.4722,73.4901,12675.0
2018-06-29 15:20:00,82.1,82.1,82.03,82.05,12694.0,73.4901,73.4901,73.4275,73.4454,12694.0
2018-06-29 15:25:00,82.04,82.14,82.03,82.07,14977.0,73.4364,73.526,73.4275,73.4633,14977.0
2018-06-29 15:30:00,82.06,82.08,82.0,82.04,23877.0,73.4543,73.4722,73.4006,73.4364,23877.0
2018-06-29 15:35:00,82.04,82.08,82.0,82.05,33747.0,73.4364,73.4722,73.4006,73.4454,33747.0
2018-06-29 15:40:00,82.03,82.1,82.01,82.09,40639.0,73.4275,73.4901,73.4096,73.4812,40639.0
2018-06-29 15:45:00,82.09,82.16,82.01,82.06,69036.0,73.4812,73.5439,73.4096,73.4543,69036.0
2018-06-29 15:50:00,82.06,82.07,81.95,81.95,80904.0,73.4543,73.4633,73.3559,73.3559,80904.0
2018-06-29 15:55:00,81.95,82.0,81.9,81.97,268855.0,73.3559,73.4006,73.3111,73.3738,268855.0
2018-07-02 09:30:00,81.61,82.05,81.38,81.64,30656.0,73.0515,73.4454,72.8457,73.0784,30656.0
2018-07-02 09:35:00,81.66,82.11,81.66,82.02,34376.0,73.0963,73.4991,73.0963,73.4185,34376.0
2018-07-02 09:40:00,82.01,82.03,81.75,81.86,33379.0,73.4096,73.4275,73.1769,73.2753,33379.0
2018-07-02 09:45:00,81.83,81.92,81.76,81.82,25653.0,73.2485,73.329,73.1858,73.2395,25653.0
2018-07-02 09:50:00,81.81,81.81,81.64,81.7,36725.0,73.2306,73.2306,73.0784,73.1321,36725.0
2018-07-02 09:55:00,81.69,81.92,81.64,81.86,47302.0,73.1231,73.329,73.0784,73.2753,47302.0
2018-07-02 10:00:00,81.9,81.9,81.73,81.78,20446.0,73.3111,73.3111,73.1589,73.2037,20446.0
2018-07-02 10:05:00,81.81,81.82,81.67,81.76,15244.0,73.2306,73.2395,73.1052,73.1858,15244.0
2018-07-02 10:10:00,81.76,81.77,81.72,81.76,36429.0,73.1858,73.1948,73.15,73.1858,36429.0
2018-07-02 10:15:00,81.76,81.82,81.69,81.69,51484.0,73.1858,73.2395,73.1231,73.1231,51484.0
2018-07-02 10:20:00,81.69,81.76,81.63,81.76,62048.0,73.1231,73.1858,73.0694,73.1858,62048.0
2018-07-02 10:25:00,81.77,81.9,81.73,81.87,29103.0,73.1948,73.3111,73.1589,73.2843,29103.0
2018-07-02 10:30:00,81.87,81.93,81.8,81.93,22962.0,73.2843,73.338,73.2216,73.338,22962.0
2018-07-02 10:35:00,81.9,81.97,81.86,81.97,15697.0,73.3111,73.3738,73.2753,73.3738,15697.0
2018-07-02 10:40:00,81.97,82.04,81.91,82.04,15742.0,73.3738,73.4364,73.3201,73.4364,15742.0
2018-07-02 10:45:00,82.03,82.05,81.98,82.03,14281.0,73.4275,73.4454,73.3827,73.4275,14281.0
2018-07-02 10:50:00,82.02,82.15,82.02,82.13,25819.0,73.4185,73.5349,73.4185,73.517,25819.0
2018-07-02 10:55:00,82.12,82.21,82.09,82.18,17364.0,73.508,73.5886,73.4812,73.5618,17364.0
2018-07-02 11:00:00,82.19,82.23,82.11,82.12,12427.0,73.5707,73.6065,73.4991,73.508,12427.0
2018-07-02 11:05:00,82.13,82.16,82.06,82.09,27549.0,73.517,73.5439,73.4543,73.4812,27549.0
2018-07-02 11:10:00,82.09,82.16,82.05,82.09,27588.0,73.4812,73.5439,73.4454,73.4812,27588.0
2018-07-02 11:15:00,82.09,82.1,81.89,81.91,25843.0,73.4812,73.4901,73.3022,73.3201,25843.0
2018-07-02 11:20:00,81.91,81.99,81.91,81.96,15058.0,73.3201,73.3917,73.3201,73.3648,15058.0
2018-07-02 11:25:00,81.97,82.01,81.93,81.95,12119.0,73.3738,73.4096,73.338,73.3559,12119.0
2018-07-02 11:30:00,81.94,82.02,81.93,81.99,29997.0,73.3469,73.4185,73.338,73.3917,29997.0
2018-07-02 11:35:00,81.99,82.01,81.91,81.97,18868.0,73.3917,73.4096,73.3201,73.3738,18868.0
2018-07-02 11:40:00,81.97,82.07,81.97,82.05,20954.0,73.3738,73.4633,73.3738,73.4454,20954.0
2018-07-02 11:45:00,82.05,82.05,81.97,82.03,10804.0,73.4454,73.4454,73.3738,73.4275,10804.0
2018-07-02 11:50:00,82.04,82.08,81.95,81.98,15805.0,73.4364,73.4722,73.3559,73.3827,15805.0
2018-07-02 11:55:00,81.99,82.02,81.95,81.95,9289.0,73.3917,73.4185,73.3559,73.3559,9289.0
2018-07-02 12:00:00,81.95,81.95,81.8,81.84,9376.0,73.3559,73.3559,73.2216,73.2574,9376.0
2018-07-02 12:05:00,81.83,81.83,81.74,81.79,8277.0,73.2485,73.2485,73.1679,73.2127,8277.0
2018-07-02 12:10:00,81.8,81.84,81.76,81.82,10593.0,73.2216,73.2574,73.1858,73.2395,10593.0
2018-07-02 12:15:00,81.83,81.86,81.79,81.83,20018.0,73.2485,73.2753,73.2127,73.2485,20018.0
2018-07-02 12:20:00,81.83,81.92,81.83,81.92,13799.0,73.2485,73.329,73.2485,73.329,13799.0
2018-07-02 12:25:00,81.91,81.94,81.85,81.87,26941.0,73.3201,73.3469,73.2664,73.2843,26941.0
2018-07-02 12:30:00,81.87,81.87,81.8,81.84,13671.0,73.2843,73.2843,73.2216,73.2574,13671.0
2018-07-02 12:35:00,81.83,81.9,81.83,81.85,9763.0,73.2485,73.3111,73.2485,73.2664,9763.0
2018-07-02 12:40:00,81.86,81.88,81.85,81.85,9453.0,73.2753,73.2932,73.2664,73.2664,9453.0
2018-07-02 12:45:00,81.85,81.9,81.85,81.89,7019.0,73.2664,73.3111,73.2664,73.3022,7019.0
2018-07-02 12:50:00,81.87,81.9,81.84,81.86,14251.0,73.2843,73.3111,73.2574,73.2753,14251.0
2018-07-02 12:55:00,81.87,81.87,81.81,81.84,15190.0,73.2843,73.2843,73.2306,73.2574,15190.0
2018-07-02 13:00:00,81.84,81.85,81.78,81.78,10621.0,73.2574,73.2664,73.2037,73.2037,10621.0
2018-07-02 13:05:00,81.78,81.78,81.71,81.75,6821.0,73.2037,73.2037,73.141,73.1769,6821.0
2018-07-02 13:10:00,81.75,81.76,81.7,81.72,7739.0,73.1769,73.1858,73.1321,73.15,7739.0
2018-07-02 13:15:00,81.71,81.71,81.68,81.69,7159.0,73.141,73.141,73.1142,73.1231,7159.0
2018-07-02 13:20:00,81.71,81.72,81.65,81.7,8568.0,73.141,73.15,73.0873,73.1321,8568.0
2018-07-02 13:25:00,81.71,81.83,81.7,81.74,18171.0,73.141,73.2485,73.1321,73.1679,18171.0
2018-07-02 13:30:00,81.73,81.78,81.71,81.74,9520.0,73.1589,73.2037,73.141,73.1679,9520.0
2018-07-02 13:35:00,81.74,81.86,81.74,81.86,12401.0,73.1679,73.2753,73.1679,73.2753,12401.0
2018-07-02 13:40:00,81.85,81.93,81.83,81.93,12056.0,73.2664,73.338,73.2485,73.338,12056.0
2018-07-02 13:45:00,81.94,81.97,81.91,81.94,11307.0,73.3469,73.3738,73.3201,73.3469,11307.0
2018-07-02 13:50:00,81.95,82.03,81.94,81.99,11765.0,73.3559,73.4275,73.3469,73.3917,11765.0
2018-07-02 13:55:00,82.01,82.05,82.0,82.0,12197.0,73.4096,73.4454,73.4006,73.4006,12197.0
2018-07-02 14:00:00,82.0,82.04,81.97,82.02,14786.0,73.4006,73.4364,73.3738,73.4185,14786.0
2018-07-02 14:05:00,82.03,82.08,82.02,82.05,12794.0,73.4275,73.4722,73.4185,73.4454,12794.0
2018-07-02 14:10:00,82.06,82.11,82.03,82.08,15540.0,73.4543,73.4991,73.4275,73.4722,15540.0
2018-07-02 14:15:00,82.09,82.15,82.07,82.15,12106.0,73.4812,73.5349,73.4633,73.5349,12106.0
2018-07-02 14:20:00,82.15,82.19,82.14,82.17,16641.0,73.5349,73.5707,73.526,73.5528,16641.0
2018-07-02 14:25:00,82.17,82.18,82.11,82.15,17771.0,73.5528,73.5618,73.4991,73.5349,17771.0
2018-07-02 14:30:00,82.16,82.22,82.12,82.13,14594.0,73.5439,73.5976,73.508,73.517,14594.0
2018-07-02 14:35:00,82.13,82.14,82.03,82.06,21295.0,73.517,73.526,73.4275,73.4543,21295.0
2018-07-02 14:40:00,82.05,82.13,82.02,82.11,13990.0,73.4454,73.517,73.4185,73.4991,13990.0
2018-07-02 14:45:00,82.11,82.16,82.08,82.12,16444.0,73.4991,73.5439,73.4722,73.508,16444.0
2018-07-02 14:50:00,82.12,82.15,82.11,82.12,15169.0,73.508,73.5349,73.4991,73.508,15169.0
2018-07-02 14:55:00,82.11,82.12,82.08,82.1,7600.0,73.4991,73.508,73.4722,73.4901,7600.0
2018-07-02 15:00:00,82.1,82.1,82.0,82.01,8094.0,73.4901,73.4901,73.4006,73.4096,8094.0
2018-07-02 15:05:00,82.0,82.01,81.96,81.98,17936.0,73.4006,73.4096,73.3648,73.3827,17936.0
2018-07-02 15:10:00,81.99,82.11,81.99,82.06,15088.0,73.3917,73.4991,73.3917,73.4543,15088.0
2018-07-02 15:15:00,82.06,82.08,82.06,82.06,10713.0,73.4543,73.4722,73.4543,73.4543,10713.0
2018-07-02 15:20:00,82.09,82.12,82.06,82.12,17211.0,73.4812,73.508,73.4543,73.508,17211.0
2018-07-02 15:25:00,82.12,82.14,82.08,82.13,23816.0,73.508,73.526,73.4722,73.517,23816.0
2018-07-02 15:30:00,82.13,82.15,81.98,82.07,33814.0,73.517,73.5349,73.3827,73.4633,33814.0
2018-07-02 15:35:00,82.09,82.13,82.06,82.09,26142.0,73.4812,73.517,73.4543,73.4812,26142.0
2018-07-02 15:40:00,82.09,82.1,81.99,82.06,31088.0,73.4812,73.4901,73.3917,73.4543,31088.0
2018-07-02 15:45:00,82.06,82.1,82.04,82.09,21868.0,73.4543,73.4901,73.4364,73.4812,21868.0
2018-07-02 15:50:00,82.1,82.14,82.08,82.08,36071.0,73.4901,73.526,73.4722,73.4722,36071.0
2018-07-02 15:55:00,82.09,82.3,82.08,82.22,137729.0,73.4812,73.6692,73.4722,73.5976,137729.0
2018-07-03 09:30:00,82.46,82.6,82.27,82.49,25807.0,73.8124,73.9377,73.6423,73.8392,25807.0
2018-07-03 09:35:00,82.52,82.9,82.52,82.88,18324.0,73.8661,74.2063,73.8661,74.1883,18324.0
2018-07-03 09:40:00,82.84,83.14,82.83,82.97,30094.0,74.1525,74.4211,74.1436,74.2689,30094.0
2018-07-03 09:45:00,82.95,83.13,82.9,83.06,10762.0,74.251,74.4121,74.2063,74.3495,10762.0
2018-07-03 09:50:00,83.05,83.09,82.97,83.09,15932.0,74.3405,74.3763,74.2689,74.3763,15932.0
2018-07-03 09:55:00,83.06,83.07,82.8,82.8,10070.0,74.3495,74.3584,74.1167,74.1167,10070.0
2018-07-03 10:00:00,82.83,82.98,82.77,82.93,16021.0,74.1436,74.2779,74.0899,74.2331,16021.0
2018-07-03 10:05:00,82.93,82.93,82.74,82.77,11947.0,74.2331,74.2331,74.063,74.0899,11947.0
2018-07-03 10:10:00,82.77,82.79,82.69,82.72,11940.0,74.0899,74.1078,74.0183,74.0451,11940.0
2018-07-03 10:15:00,82.71,82.79,82.65,82.72,29840.0,74.0362,74.1078,73.9825,74.0451,29840.0
2018-07-03 10:20:00,82.73,82.78,82.63,82.76,13498.0,74.0541,74.0988,73.9646,74.0809,13498.0
2018-07-03 10:25:00,82.77,82.77,82.69,82.73,10296.0,74.0899,74.0899,74.0183,74.0541,10296.0
2018-07-03 10:30:00,82.72,82.73,82.66,82.71,11790.0,74.0451,74.0541,73.9914,74.0362,11790.0
2018-07-03 10:35:00,82.71,82.71,82.62,82.65,15338.0,74.0362,74.0362,73.9556,73.9825,15338.0
2018-07-03 10:40:00,82.65,82.8,82.65,82.8,14002.0,73.9825,74.1167,73.9825,74.1167,14002.0
2018-07-03 10:45:00,82.81,82.84,82.77,82.82,11973.0,74.1257,74.1525,74.0899,74.1346,11973.0
2018-07-03 10:50:00,82.79,82.92,82.77,82.83,8802.0,74.1078,74.2242,74.0899,74.1436,8802.0
2018-07-03 10:55:00,82.82,82.82,82.77,82.78,7534.0,74.1346,74.1346,74.0899,74.0988,7534.0
2018-07-03 11:00:00,82.79,82.79,82.65,82.66,10988.0,74.1078,74.1078,73.9825,73.9914,10988.0
2018-07-03 11:05:00,82.66,82.69,82.65,82.68,15479.0,73.9914,74.0183,73.9825,74.0093,15479.0
2018-07-03 11:10:00,82.68,82.72,82.66,82.72,24537.0,74.0093,74.0451,73.9914,74.0451,24537.0
2018-07-03 11:15:00,82.71,82.78,82.71,82.72,9652.0,74.0362,74.0988,74.0362,74.0451,9652.0
2018-07-03 11:20:00,82.73,82.74,82.59,82.6,13106.0,74.0541,74.063,73.9288,73.9377,13106.0
2018-07-03 11:25:00,82.6,82.67,82.58,82.63,11014.0,73.9377,74.0004,73.9198,73.9646,11014.0
2018-07-03 11:30:00,82.63,82.78,82.62,82.77,7978.0,73.9646,74.0988,73.9556,74.0899,7978.0
2018-07-03 11:35:00,82.78,82.84,82.76,82.83,17119.0,74.0988,74.1525,74.0809,74.1436,17119.0
2018-07-03 11:40:00,82.84,82.87,82.82,82.84,8981.0,74.1525,74.1794,74.1346,74.1525,8981.0
2018-07-03 11:45:00,82.85,82.89,82.82,82.89,10653.0,74.1615,74.1973,74.1346,74.1973,10653.0
2018-07-03 11:50:00,82.88,82.88,82.79,82.82,7900.0,74.1883,74.1883,74.1078,74.1346,7900.0
2018-07-03 11:55:00,82.8,82.83,82.73,82.76,9444.0,74.1167,74.1436,74.0541,74.0809,9444.0
2018-07-03 12:00:00,82.77,82.78,82.7,82.7,7567.0,74.0899,74.0988,74.0272,74.0272,7567.0
2018-07-03 12:05:00,82.7,82.72,82.68,82.68,22067.0,74.0272,74.0451,74.0093,74.0093,22067.0
2018-07-03 12:10:00,82.68,82.74,82.67,82.73,14976.0,74.0093,74.063,74.0004,74.0541,14976.0
2018-07-03 12:15:00,82.73,82.86,82.69,82.85,32043.0,74.0541,74.1704,74.0183,74.1615,32043.0
2018-07-03 12:20:00,82.84,82.9,82.84,82.84,23409.0,74.1525,74.2063,74.1525,74.1525,23409.0
2018-07-03 12:25:00,82.86,82.86,82.76,82.77,21013.0,74.1704,74.1704,74.0809,74.0899,21013.0
2018-07-03 12:30:00,82.74,82.74,82.64,82.69,23500.0,74.063,74.063,73.9735,74.0183,23500.0
2018-07-03 12:35:00,82.69,82.72,82.56,82.56,61139.0,74.0183,74.0451,73.9019,73.9019,61139.0
2018-07-03 12:40:00,82.55,82.55,82.45,82.54,19487.0,73.893,73.893,73.8034,73.884,19487.0
2018-07-03 12:45:00,82.53,82.56,82.51,82.54,38910.0,73.8751,73.9019,73.8571,73.884,38910.0
2018-07-03 12:50:00,82.54,82.57,82.49,82.49,63958.0,73.884,73.9109,73.8392,73.8392,63958.0
2018-07-03 12:55:00,82.49,82.57,82.38,82.57,94837.0,73.8392,73.9109,73.7408,73.9109,94837.0
2018-07-05 09:30:00,82.84,82.99,82.56,82.78,37103.0,74.1525,74.2868,73.9019,74.0988,37103.0
2018-07-05 09:35:00,82.79,82.79,82.63,82.66,13196.0,74.1078,74.1078,73.9646,73.9914,13196.0
2018-07-05 09:40:00,82.65,82.7,82.55,82.68,16775.0,73.9825,74.0272,73.893,74.0093,16775.0
2018-07-05 09:45:00,82.69,82.72,82.44,82.58,36654.0,74.0183,74.0451,73.7945,73.9198,36654.0
2018-07-05 09:50:00,82.6,82.69,82.5,82.64,18083.0,73.9377,74.0183,73.8482,73.9735,18083.0
2018-07-05 09:55:00,82.65,82.71,82.63,82.64,12533.0,73.9825,74.0362,73.9646,73.9735,12533.0
2018-07-05 10:00:00,82.65,82.73,82.6,82.71,13439.0,73.9825,74.0541,73.9377,74.0362,13439.0
2018-07-05 10:05:00,82.67,82.82,82.65,82.78,12999.0,74.0004,74.1346,73.9825,74.0988,12999.0
2018-07-05 10:10:00,82.78,82.8,82.68,82.68,14551.0,74.0988,74.1167,74.0093,74.0093,14551.0
2018-07-05 10:15:00,82.66,82.88,82.66,82.86,14862.0,73.9914,74.1883,73.9914,74.1704,14862.0
2018-07-05 10:20:00,82.85,82.95,82.83,82.95,14780.0,74.1615,74.251,74.1436,74.251,14780.0
2018-07-05 10:25:00,82.94,82.96,82.83,82.9,13859.0,74.2421,74.26,74.1436,74.2063,13859.0
2018-07-05 10:30:00,82.89,82.92,82.77,82.83,19031.0,74.1973,74.2242,74.0899,74.1436,19031.0
2018-07-05 10:35:00,82.83,82.86,82.79,82.84,7403.0,74.1436,74.1704,74.1078,74.1525,7403.0
2018-07-05 10:40:00,82.84,82.84,82.77,82.79,9733.0,74.1525,74.1525,74.0899,74.1078,9733.0
2018-07-05 10:45:00,82.8,82.87,82.77,82.79,5918.0,74.1167,74.1794,74.0899,74.1078,5918.0
2018-07-05 10:50:00,82.76,82.79,82.66,82.68,10195.0,74.0809,74.1078,73.9914,74.0093,10195.0
2018-07-05 10:55:00,82.66,82.74,82.59,82.67,9577.0,73.9914,74.063,73.9288,74.0004,9577.0
2018-07-05 11:00:00,82.67,82.75,82.64,82.7,14759.0,74.0004,74.072,73.9735,74.0272,14759.0
2018-07-05 11:05:00,82.69,82.71,82.64,82.7,7645.0,74.0183,74.0362,73.9735,74.0272,7645.0
2018-07-05 11:10:00,82.7,82.71,82.64,82.66,18045.0,74.0272,74.0362,73.9735,73.9914,18045.0
2018-07-05 11:15:00,82.66,82.69,82.63,82.67,14533.0,73.9914,74.0183,73.9646,74.0004,14533.0
2018-07-05 11:20:00,82.68,82.69,82.65,82.68,10072.0,74.0093,74.0183,73.9825,74.0093,10072.0
2018-07-05 11:25:00,82.69,82.71,82.62,82.62,16005.0,74.0183,74.0362,73.9556,73.9556,16005.0
2018-07-05 11:30:00,82.61,82.7,82.6,82.7,7767.0,73.9467,74.0272,73.9377,74.0272,7767.0
2018-07-05 11:35:00,82.7,82.74,82.68,82.73,6299.0,74.0272,74.063,74.0093,74.0541,6299.0
2018-07-05 11:40:00,82.73,82.74,82.66,82.68,7400.0,74.0541,74.063,73.9914,74.0093,7400.0
2018-07-05 11:45:00,82.69,82.78,82.69,82.78,7470.0,74.0183,74.0988,74.0183,74.0988,7470.0
2018-07-05 11:50:00,82.77,82.8,82.76,82.79,3425.0,74.0899,74.1167,74.0809,74.1078,3425.0
2018-07-05 11:55:00,82.8,82.87,82.8,82.85,6544.0,74.1167,74.1794,74.1167,74.1615,6544.0
2018-07-05 12:00:00,82.85,82.93,82.85,82.92,9216.0,74.1615,74.2331,74.1615,74.2242,9216.0
2018-07-05 12:05:00,82.92,83.03,82.92,83.0,23162.0,74.2242,74.3226,74.2242,74.2958,23162.0
2018-07-05 12:10:00,83.0,83.04,82.97,83.04,5970.0,74.2958,74.3316,74.2689,74.3316,5970.0
2018-07-05 12:15:00,83.04,83.04,82.98,82.99,4153.0,74.3316,74.3316,74.2779,74.2868,4153.0
2018-07-05 12:20:00,82.98,83.0,82.95,82.97,3811.0,74.2779,74.2958,74.251,74.2689,3811.0
2018-07-05 12:25:00,82.97,82.99,82.88,82.92,3699.0,74.2689,74.2868,74.1883,74.2242,3699.0
2018-07-05 12:30:00,82.91,82.92,82.86,82.87,4431.0,74.2152,74.2242,74.1704,74.1794,4431.0
2018-07-05 12:35:00,82.85,82.88,82.85,82.85,4689.0,74.1615,74.1883,74.1615,74.1615,4689.0
2018-07-05 12:40:00,82.86,82.9,82.85,82.88,5132.0,74.1704,74.2063,74.1615,74.1883,5132.0
2018-07-05 12:45:00,82.88,82.89,82.86,82.86,4206.0,74.1883,74.1973,74.1704,74.1704,4206.0
2018-07-05 12:50:00,82.85,82.86,82.8,82.84,6724.0,74.1615,74.1704,74.1167,74.1525,6724.0
2018-07-05 12:55:00,82.85,82.88,82.85,82.88,4780.0,74.1615,74.1883,74.1615,74.1883,4780.0
2018-07-05 13:00:00,82.88,82.97,82.87,82.97,6471.0,74.1883,74.2689,74.1794,74.2689,6471.0
2018-07-05 13:05:00,82.97,82.97,82.91,82.94,6318.0,74.2689,74.2689,74.2152,74.2421,6318.0
2018-07-05 13:10:00,82.94,82.96,82.91,82.92,16765.0,74.2421,74.26,74.2152,74.2242,16765.0
2018-07-05 13:15:00,82.93,82.95,82.91,82.95,8132.0,74.2331,74.251,74.2152,74.251,8132.0
2018-07-05 13:20:00,82.96,82.96,82.94,82.95,8342.0,74.26,74.26,74.2421,74.251,8342.0
2018-07-05 13:25:00,82.96,82.98,82.95,82.98,7726.0,74.26,74.2779,74.251,74.2779,7726.0
2018-07-05 13:30:00,82.98,83.01,82.96,82.97,10994.0,74.2779,74.3047,74.26,74.2689,10994.0
2018-07-05 13:35:00,82.97,82.98,82.94,82.96,8234.0,74.2689,74.2779,74.2421,74.26,8234.0
2018-07-05 13:40:00,82.95,82.96,82.94,82.95,5761.0,74.251,74.26,74.2421,74.251,5761.0
2018-07-05 13:45:00,82.95,83.01,82.94,82.99,8976.0,74.251,74.3047,74.2421,74.2868,8976.0
2018-07-05 13:50:00,82.98,82.98,82.9,82.96,8573.0,74.2779,74.2779,74.2063,74.26,8573.0
2018-07-05 13:55:00,82.98,82.99,82.98,82.99,5004.0,74.2779,74.2868,74.2779,74.2868,5004.0
2018-07-05 14:00:00,83.0,83.17,83.0,83.01,26353.0,74.2958,74.4479,74.2958,74.3047,26353.0
2018-07-05 14:05:00,83.02,83.04,82.96,82.97,11172.0,74.3137,74.3316,74.26,74.2689,11172.0
2018-07-05 14:10:00,82.96,82.96,82.88,82.9,13668.0,74.26,74.26,74.1883,74.2063,13668.0
2018-07-05 14:15:00,82.89,83.02,82.89,83.01,8858.0,74.1973,74.3137,74.1973,74.3047,8858.0
2018-07-05 14:20:00,83.01,83.01,82.98,83.01,10328.0,74.3047,74.3047,74.2779,74.3047,10328.0
2018-07-05 14:25:00,83.01,83.08,83.0,83.06,8586.0,74.3047,74.3674,74.2958,74.3495,8586.0
2018-07-05 14:30:00,83.04,83.11,83.04,83.11,13985.0,74.3316,74.3942,74.3316,74.3942,13985.0
2018-07-05 14:35:00,83.11,83.13,83.06,83.08,8952.0,74.3942,74.4121,74.3495,74.3674,8952.0
2018-07-05 14:40:00,83.08,83.09,83.03,83.06,7546.0,74.3674,74.3763,74.3226,74.3495,7546.0
2018-07-05 14:45:00,83.06,83.11,83.05,83.08,5908.0,74.3495,74.3942,74.3405,74.3674,5908.0
2018-07-05 14:50:00,83.06,83.09,83.04,83.06,9146.0,74.3495,74.3763,74.3316,74.3495,9146.0
2018-07-05 14:55:00,83.07,83.07,83.02,83.05,9918.0,74.3584,74.3584,74.3137,74.3405,9918.0
2018-07-05 15:00:00,83.04,83.16,83.04,83.14,13377.0,74.3316,74.439,74.3316,74.4211,13377.0
2018-07-05 15:05:00,83.14,83.16,83.1,83.16,11500.0,74.4211,74.439,74.3853,74.439,11500.0
2018-07-05 15:10:00,83.16,83.2,83.15,83.18,21698.0,74.439,74.4748,74.43,74.4569,21698.0
2018-07-05 15:15:00,83.18,83.2,83.17,83.2,9676.0,74.4569,74.4748,74.4479,74.4748,9676.0
2018-07-05 15:20:00,83.19,83.21,83.15,83.16,17243.0,74.4658,74.4837,74.43,74.439,17243.0
2018-07-05 15:25:00,83.16,83.21,83.15,83.19,14977.0,74.439,74.4837,74.43,74.4658,14977.0
2018-07-05 15:30:00,83.17,83.17,83.03,83.11,23193.0,74.4479,74.4479,74.3226,74.3942,23193.0
2018-07-05 15:35:00,83.11,83.26,83.08,83.25,38410.0,74.3942,74.5285,74.3674,74.5195,38410.0
2018-07-05 15:40:00,83.25,83.29,83.24,83.25,45471.0,74.5195,74.5554,74.5106,74.5195,45471.0
2018-07-05 15:45:00,83.25,83.33,83.25,83.32,47098.0,74.5195,74.5912,74.5195,74.5822,47098.0
2018-07-05 15:50:00,83.32,83.35,83.29,83.29,30186.0,74.5822,74.6091,74.5554,74.5554,30186.0
2018-07-05 15:55:00,83.28,83.37,83.28,83.37,97378.0,74.5464,74.627,74.5464,74.627,97378.0
2018-07-06 09:30:00,83.44,83.65,83.14,83.44,36606.0,74.6896,74.8776,74.4211,74.6896,36606.0
2018-07-06 09:35:00,83.41,83.54,83.41,83.49,11039.0,74.6628,74.7791,74.6628,74.7344,11039.0
2018-07-06 09:40:00,83.5,83.86,83.48,83.73,23621.0,74.7433,75.0656,74.7254,74.9492,23621.0
2018-07-06 09:45:00,83.7,83.9,83.66,83.86,19663.0,74.9224,75.1014,74.8865,75.0656,19663.0
2018-07-06 09:50:00,83.87,84.03,83.79,84.02,28502.0,75.0745,75.2177,75.0029,75.2088,28502.0
2018-07-06 09:55:00,84.03,84.23,84.02,84.22,24034.0,75.2177,75.3968,75.2088,75.3878,24034.0
2018-07-06 10:00:00,84.21,84.22,84.03,84.12,17704.0,75.3789,75.3878,75.2177,75.2983,17704.0
2018-07-06 10:05:00,84.12,84.2,84.05,84.19,97581.0,75.2983,75.3699,75.2356,75.361,97581.0
2018-07-06 10:10:00,84.19,84.27,84.19,84.25,19621.0,75.361,75.4326,75.361,75.4147,19621.0
2018-07-06 10:15:00,84.25,84.39,84.16,84.37,22127.0,75.4147,75.54,75.3341,75.5221,22127.0
2018-07-06 10:20:00,84.39,84.39,84.3,84.34,16126.0,75.54,75.54,75.4594,75.4952,16126.0
2018-07-06 10:25:00,84.34,84.49,84.33,84.42,14224.0,75.4952,75.6295,75.4863,75.5668,14224.0
2018-07-06 10:30:00,84.45,84.48,84.34,84.34,14592.0,75.5937,75.6206,75.4952,75.4952,14592.0
2018-07-06 10:35:00,84.37,84.37,84.28,84.3,15809.0,75.5221,75.5221,75.4415,75.4594,15809.0
2018-07-06 10:40:00,84.33,84.45,84.31,84.42,11626.0,75.4863,75.5937,75.4684,75.5668,11626.0
2018-07-06 10:45:00,84.43,84.47,84.41,84.45,15383.0,75.5758,75.6116,75.5579,75.5937,15383.0
2018-07-06 10:50:00,84.45,84.49,84.43,84.47,7752.0,75.5937,75.6295,75.5758,75.6116,7752.0
2018-07-06 10:55:00,84.46,84.49,84.43,84.49,14479.0,75.6027,75.6295,75.5758,75.6295,14479.0
2018-07-06 11:00:00,84.5,84.55,84.49,84.51,10681.0,75.6385,75.6832,75.6295,75.6474,10681.0
2018-07-06 11:05:00,84.52,84.64,84.5,84.64,12349.0,75.6564,75.7638,75.6385,75.7638,12349.0
2018-07-06 11:10:00,84.65,84.65,84.57,84.6,7668.0,75.7727,75.7727,75.7011,75.728,7668.0
2018-07-06 11:15:00,84.6,84.65,84.59,84.63,9781.0,75.728,75.7727,75.719,75.7548,9781.0
2018-07-06 11:20:00,84.64,84.64,84.5,84.55,16017.0,75.7638,75.7638,75.6385,75.6832,16017.0
2018-07-06 11:25:00,84.54,84.56,84.51,84.54,10509.0,75.6743,75.6922,75.6474,75.6743,10509.0
2018-07-06 11:30:00,84.54,84.59,84.54,84.55,16326.0,75.6743,75.719,75.6743,75.6832,16326.0
2018-07-06 11:35:00,84.56,84.7,84.54,84.69,20156.0,75.6922,75.8175,75.6743,75.8085,20156.0
2018-07-06 11:40:00,84.69,84.75,84.65,84.67,9669.0,75.8085,75.8622,75.7727,75.7906,9669.0
2018-07-06 11:45:00,84.68,84.72,84.68,84.68,8617.0,75.7996,75.8354,75.7996,75.7996,8617.0
2018-07-06 11:50:00,84.67,84.67,84.6,84.64,12448.0,75.7906,75.7906,75.728,75.7638,12448.0
2018-07-06 11:55:00,84.63,84.67,84.61,84.66,12658.0,75.7548,75.7906,75.7369,75.7817,12658.0
2018-07-06 12:00:00,84.67,84.74,84.66,84.73,8939.0,75.7906,75.8533,75.7817,75.8443,8939.0
2018-07-06 12:05:00,84.73,84.75,84.7,84.73,9494.0,75.8443,75.8622,75.8175,75.8443,9494.0
2018-07-06 12:10:00,84.75,84.82,84.75,84.81,14922.0,75.8622,75.9249,75.8622,75.9159,14922.0
2018-07-06 12:15:00,84.81,84.82,84.76,84.77,7906.0,75.9159,75.9249,75.8712,75.8801,7906.0
2018-07-06 12:20:00,84.77,84.79,84.65,84.68,21708.0,75.8801,75.898,75.7727,75.7996,21708.0
2018-07-06 12:25:00,84.69,84.73,84.69,84.72,6694.0,75.8085,75.8443,75.8085,75.8354,6694.0
2018-07-06 12:30:00,84.71,84.71,84.63,84.63,12127.0,75.8264,75.8264,75.7548,75.7548,12127.0
2018-07-06 12:35:00,84.63,84.66,84.6,84.65,11014.0,75.7548,75.7817,75.728,75.7727,11014.0
2018-07-06 12:40:00,84.65,84.65,84.62,84.65,7573.0,75.7727,75.7727,75.7459,75.7727,7573.0
2018-07-06 12:45:00,84.65,84.65,84.55,84.58,13315.0,75.7727,75.7727,75.6832,75.7101,13315.0
2018-07-06 12:50:00,84.59,84.59,84.52,84.53,4061.0,75.719,75.719,75.6564,75.6653,4061.0
2018-07-06 12:55:00,84.54,84.56,84.52,84.55,5854.0,75.6743,75.6922,75.6564,75.6832,5854.0
2018-07-06 13:00:00,84.56,84.64,84.55,84.64,7879.0,75.6922,75.7638,75.6832,75.7638,7879.0
2018-07-06 13:05:00,84.65,84.67,84.64,84.67,3499.0,75.7727,75.7906,75.7638,75.7906,3499.0
2018-07-06 13:10:00,84.67,84.67,84.62,84.62,12831.0,75.7906,75.7906,75.7459,75.7459,12831.0
2018-07-06 13:15:00,84.63,84.67,84.62,84.66,10436.0,75.7548,75.7906,75.7459,75.7817,10436.0
2018-07-06 13:20:00,84.66,84.66,84.61,84.61,5010.0,75.7817,75.7817,75.7369,75.7369,5010.0
2018-07-06 13:25:00,84.62,84.64,84.59,84.64,5721.0,75.7459,75.7638,75.719,75.7638,5721.0
2018-07-06 13:30:00,84.64,84.69,84.64,84.67,12856.0,75.7638,75.8085,75.7638,75.7906,12856.0
2018-07-06 13:35:00,84.66,84.66,84.61,84.62,25755.0,75.7817,75.7817,75.7369,75.7459,25755.0
2018-07-06 13:40:00,84.61,84.62,84.54,84.58,5539.0,75.7369,75.7459,75.6743,75.7101,5539.0
2018-07-06 13:45:00,84.58,84.6,84.56,84.57,15027.0,75.7101,75.728,75.6922,75.7011,15027.0
2018-07-06 13:50:00,84.57,84.59,84.54,84.55,16861.0,75.7011,75.719,75.6743,75.6832,16861.0
2018-07-06 13:55:00,84.54,84.54,84.44,84.45,13701.0,75.6743,75.6743,75.5847,75.5937,13701.0
2018-07-06 14:00:00,84.44,84.46,84.41,84.45,11516.0,75.5847,75.6027,75.5579,75.5937,11516.0
2018-07-06 14:05:00,84.45,84.45,84.36,84.36,9948.0,75.5937,75.5937,75.5131,75.5131,9948.0
2018-07-06 14:10:00,84.37,84.39,84.13,84.21,47007.0,75.5221,75.54,75.3073,75.3789,47007.0
2018-07-06 14:15:00,84.22,84.25,84.19,84.21,24232.0,75.3878,75.4147,75.361,75.3789,24232.0
2018-07-06 14:20:00,84.21,84.23,84.19,84.2,18005.0,75.3789,75.3968,75.361,75.3699,18005.0
2018-07-06 14:25:00,84.19,84.2,84.15,84.19,17748.0,75.361,75.3699,75.3252,75.361,17748.0
2018-07-06 14:30:00,84.17,84.22,84.17,84.2,22516.0,75.3431,75.3878,75.3431,75.3699,22516.0
2018-07-06 14:35:00,84.2,84.24,84.17,84.2,17991.0,75.3699,75.4057,75.3431,75.3699,17991.0
2018-07-06 14:40:00,84.22,84.31,84.21,84.3,10619.0,75.3878,75.4684,75.3789,75.4594,10619.0
2018-07-06 14:45:00,84.27,84.31,84.24,84.26,9646.0,75.4326,75.4684,75.4057,75.4236,9646.0
2018-07-06 14:50:00,84.26,84.28,84.2,84.22,17795.0,75.4236,75.4415,75.3699,75.3878,17795.0
2018-07-06 14:55:00,84.22,84.28,84.22,84.26,17927.0,75.3878,75.4415,75.3878,75.4236,17927.0
2018-07-06 15:00:00,84.26,84.34,84.24,84.34,13142.0,75.4236,75.4952,75.4057,75.4952,13142.0
2018-07-06 15:05:00,84.34,84.36,84.28,84.33,23241.0,75.4952,75.5131,75.4415,75.4863,23241.0
2018-07-06 15:10:00,84.33,84.35,84.28,84.3,11926.0,75.4863,75.5042,75.4415,75.4594,11926.0
2018-07-06 15:15:00,84.3,84.31,84.2,84.22,19294.0,75.4594,75.4684,75.3699,75.3878,19294.0
2018-07-06 15:20:00,84.23,84.27,84.21,84.23,9308.0,75.3968,75.4326,75.3789,75.3968,9308.0
2018-07-06 15:25:00,84.24,84.31,84.24,84.26,21325.0,75.4057,75.4684,75.4057,75.4236,21325.0
2018-07-06 15:30:00,84.25,84.32,84.24,84.3,12978.0,75.4147,75.4773,75.4057,75.4594,12978.0
2018-07-06 15:35:00,84.28,84.28,84.21,84.22,8726.0,75.4415,75.4415,75.3789,75.3878,8726.0
2018-07-06 15:40:00,84.23,84.23,84.12,84.12,17935.0,75.3968,75.3968,75.2983,75.2983,17935.0
2018-07-06 15:45:00,84.11,84.14,84.05,84.07,22353.0,75.2894,75.3162,75.2356,75.2536,22353.0
2018-07-06 15:50:00,84.07,84.12,84.04,84.09,45879.0,75.2536,75.2983,75.2267,75.2715,45879.0
2018-07-06 15:55:00,84.09,84.27,84.09,84.22,105195.0,75.2715,75.4326,75.2715,75.3878,105195.0
2018-07-09 09:30:00,84.46,84.72,84.42,84.69,20815.0,75.6027,75.8354,75.5668,75.8085,20815.0
2018-07-09 09:35:00,84.72,84.92,84.69,84.85,16626.0,75.8354,76.0144,75.8085,75.9518,16626.0
2018-07-09 09:40:00,84.84,84.9,84.73,84.79,8008.0,75.9428,75.9965,75.8443,75.898,8008.0
2018-07-09 09:45:00,84.78,84.92,84.76,84.92,9129.0,75.8891,76.0144,75.8712,76.0144,9129.0
2018-07-09 09:50:00,84.93,85.07,84.85,85.0,41968.0,76.0234,76.1487,75.9518,76.086,41968.0
2018-07-09 09:55:00,84.98,85.09,84.98,85.06,10836.0,76.0681,76.1666,76.0681,76.1397,10836.0
2018-07-09 10:00:00,85.06,85.06,84.9,84.93,10674.0,76.1397,76.1397,75.9965,76.0234,10674.0
2018-07-09 10:05:00,84.94,85.02,84.83,84.92,37581.0,76.0323,76.1039,75.9339,76.0144,37581.0
2018-07-09 10:10:00,84.89,85.12,84.89,84.98,53529.0,75.9876,76.1934,75.9876,76.0681,53529.0
2018-07-09 10:15:00,84.97,85.02,84.92,85.0,39832.0,76.0592,76.1039,76.0144,76.086,39832.0
2018-07-09 10:20:00,85.0,85.01,84.94,84.94,16794.0,76.086,76.095,76.0323,76.0323,16794.0
2018-07-09 10:25:00,84.95,85.0,84.92,84.98,19513.0,76.0413,76.086,76.0144,76.0681,19513.0
2018-07-09 10:30:00,84.97,85.13,84.97,85.09,17968.0,76.0592,76.2024,76.0592,76.1666,17968.0
2018-07-09 10:35:00,85.06,85.16,84.9,85.05,43577.0,76.1397,76.2292,75.9965,76.1308,43577.0
2018-07-09 10:40:00,85.06,85.15,84.99,85.15,13420.0,76.1397,76.2203,76.0771,76.2203,13420.0
2018-07-09 10:45:00,85.16,85.17,85.04,85.13,8432.0,76.2292,76.2382,76.1218,76.2024,8432.0
2018-07-09 10:50:00,85.13,85.14,85.01,85.05,8867.0,76.2024,76.2113,76.095,76.1308,8867.0
2018-07-09 10:55:00,85.04,85.14,85.03,85.14,8294.0,76.1218,76.2113,76.1129,76.2113,8294.0
2018-07-09 11:00:00,85.17,85.29,85.13,85.24,64720.0,76.2382,76.3456,76.2024,76.3009,64720.0
2018-07-09 11:05:00,85.24,85.26,85.16,85.24,30567.0,76.3009,76.3188,76.2292,76.3009,30567.0
2018-07-09 11:10:00,85.23,85.32,85.23,85.31,12679.0,76.2919,76.3725,76.2919,76.3635,12679.0
2018-07-09 11:15:00,85.33,85.38,85.32,85.38,8518.0,76.3814,76.4262,76.3725,76.4262,8518.0
2018-07-09 11:20:00,85.37,85.46,85.36,85.45,13501.0,76.4172,76.4978,76.4083,76.4888,13501.0
2018-07-09 11:25:00,85.44,85.46,85.37,85.43,11738.0,76.4799,76.4978,76.4172,76.4709,11738.0
2018-07-09 11:30:00,85.43,85.43,85.37,85.37,7204.0,76.4709,76.4709,76.4172,76.4172,7204.0
2018-07-09 11:35:00,85.38,85.39,85.29,85.36,12206.0,76.4262,76.4351,76.3456,76.4083,12206.0
2018-07-09 11:40:00,85.35,85.38,85.33,85.35,6102.0,76.3993,76.4262,76.3814,76.3993,6102.0
2018-07-09 11:45:00,85.34,85.48,85.33,85.45,8335.0,76.3904,76.5157,76.3814,76.4888,8335.0
2018-07-09 11:50:00,85.43,85.45,85.4,85.45,12059.0,76.4709,76.4888,76.4441,76.4888,12059.0
2018-07-09 11:55:00,85.44,85.54,85.43,85.52,10523.0,76.4799,76.5694,76.4709,76.5515,10523.0
2018-07-09 12:00:00,85.52,85.56,85.48,85.53,8940.0,76.5515,76.5873,76.5157,76.5604,8940.0
2018-07-09 12:05:00,85.53,85.55,85.48,85.55,10100.0,76.5604,76.5783,76.5157,76.5783,10100.0
2018-07-09 12:10:00,85.56,85.58,85.55,85.56,6757.0,76.5873,76.6052,76.5783,76.5873,6757.0
2018-07-09 12:15:00,85.56,85.56,85.54,85.55,9808.0,76.5873,76.5873,76.5694,76.5783,9808.0
2018-07-09 12:20:00,85.55,85.58,85.53,85.56,7017.0,76.5783,76.6052,76.5604,76.5873,7017.0
2018-07-09 12:25:00,85.57,85.6,85.57,85.58,4764.0,76.5962,76.6231,76.5962,76.6052,4764.0
2018-07-09 12:30:00,85.57,85.58,85.51,85.55,11610.0,76.5962,76.6052,76.5425,76.5783,11610.0
2018-07-09 12:35:00,85.57,85.57,85.53,85.54,3608.0,76.5962,76.5962,76.5604,76.5694,3608.0
2018-07-09 12:40:00,85.54,85.55,85.52,85.53,11015.0,76.5694,76.5783,76.5515,76.5604,11015.0
2018-07-09 12:45:00,85.52,85.55,85.51,85.51,10615.0,76.5515,76.5783,76.5425,76.5425,10615.0
2018-07-09 12:50:00,85.52,85.52,85.46,85.48,10138.0,76.5515,76.5515,76.4978,76.5157,10138.0
2018-07-09 12:55:00,85.48,85.48,85.44,85.45,10115.0,76.5157,76.5157,76.4799,76.4888,10115.0
2018-07-09 13:00:00,85.45,85.45,85.4,85.41,9532.0,76.4888,76.4888,76.4441,76.453,9532.0
2018-07-09 13:05:00,85.42,85.46,85.42,85.42,10666.0,76.462,76.4978,76.462,76.462,10666.0
2018-07-09 13:10:00,85.41,85.42,85.39,85.39,6940.0,76.453,76.462,76.4351,76.4351,6940.0
2018-07-09 13:15:00,85.39,85.4,85.37,85.39,4871.0,76.4351,76.4441,76.4172,76.4351,4871.0
2018-07-09 13:20:00,85.39,85.41,85.36,85.39,13937.0,76.4351,76.453,76.4083,76.4351,13937.0
2018-07-09 13:25:00,85.4,85.4,85.35,85.36,8773.0,76.4441,76.4441,76.3993,76.4083,8773.0
2018-07-09 13:30:00,85.34,85.39,85.34,85.39,7502.0,76.3904,76.4351,76.3904,76.4351,7502.0
2018-07-09 13:35:00,85.38,85.4,85.36,85.4,5436.0,76.4262,76.4441,76.4083,76.4441,5436.0
2018-07-09 13:40:00,85.39,85.4,85.34,85.36,7540.0,76.4351,76.4441,76.3904,76.4083,7540.0
2018-07-09 13:45:00,85.35,85.4,85.34,85.4,4473.0,76.3993,76.4441,76.3904,76.4441,4473.0
2018-07-09 13:50:00,85.4,85.46,85.39,85.46,7630.0,76.4441,76.4978,76.4351,76.4978,7630.0
2018-07-09 13:55:00,85.45,85.47,85.44,85.45,9834.0,76.4888,76.5067,76.4799,76.4888,9834.0
2018-07-09 14:00:00,85.45,85.46,85.43,85.43,9566.0,76.4888,76.4978,76.4709,76.4709,9566.0
2018-07-09 14:05:00,85.43,85.44,85.4,85.4,7847.0,76.4709,76.4799,76.4441,76.4441,7847.0
2018-07-09 14:10:00,85.4,85.41,85.38,85.39,9594.0,76.4441,76.453,76.4262,76.4351,9594.0
2018-07-09 14:15:00,85.38,85.42,85.38,85.42,4219.0,76.4262,76.462,76.4262,76.462,4219.0
2018-07-09 14:20:00,85.41,85.45,85.4,85.44,8248.0,76.453,76.4888,76.4441,76.4799,8248.0
2018-07-09 14:25:00,85.44,85.49,85.42,85.49,15927.0,76.4799,76.5246,76.462,76.5246,15927.0
2018-07-09 14:30:00,85.49,85.53,85.48,85.51,13555.0,76.5246,76.5604,76.5157,76.5425,13555.0
2018-07-09 14:35:00,85.51,85.56,85.5,85.55,12603.0,76.5425,76.5873,76.5336,76.5783,12603.0
2018-07-09 14:40:00,85.55,85.58,85.53,85.58,15531.0,76.5783,76.6052,76.5604,76.6052,15531.0
2018-07-09 14:45:00,85.58,85.61,85.56,85.59,12622.0,76.6052,76.6321,76.5873,76.6141,12622.0
2018-07-09 14:50:00,85.59,85.64,85.57,85.59,21434.0,76.6141,76.6589,76.5962,76.6141,21434.0
2018-07-09 14:55:00,85.59,85.62,85.57,85.57,15339.0,76.6141,76.641,76.5962,76.5962,15339.0
2018-07-09 15:00:00,85.57,85.63,85.57,85.6,13972.0,76.5962,76.65,76.5962,76.6231,13972.0
2018-07-09 15:05:00,85.59,85.69,85.58,85.68,14993.0,76.6141,76.7037,76.6052,76.6947,14993.0
2018-07-09 15:10:00,85.67,85.68,85.63,85.63,10203.0,76.6858,76.6947,76.65,76.65,10203.0
2018-07-09 15:15:00,85.63,85.64,85.55,85.59,29766.0,76.65,76.6589,76.5783,76.6141,29766.0
2018-07-09 15:20:00,85.59,85.62,85.57,85.62,20567.0,76.6141,76.641,76.5962,76.641,20567.0
2018-07-09 15:25:00,85.62,85.65,85.61,85.64,15600.0,76.641,76.6679,76.6321,76.6589,15600.0
2018-07-09 15:30:00,85.63,85.67,85.61,85.67,18971.0,76.65,76.6858,76.6321,76.6858,18971.0
2018-07-09 15:35:00,85.67,85.73,85.65,85.73,16470.0,76.6858,76.7395,76.6679,76.7395,16470.0
2018-07-09 15:40:00,85.73,85.81,85.72,85.8,137814.0,76.7395,76.8111,76.7305,76.8021,137814.0
2018-07-09 15:45:00,85.8,85.82,85.77,85.78,54418.0,76.8021,76.82,76.7753,76.7842,54418.0
2018-07-09 15:50:00,85.77,85.85,85.74,85.85,70305.0,76.7753,76.8469,76.7484,76.8469,70305.0
2018-07-09 15:55:00,85.85,85.97,85.85,85.89,152257.0,76.8469,76.9543,76.8469,76.8827,152257.0
2018-07-10 09:30:00,85.71,85.72,85.39,85.67,43921.0,77.0954,77.1043,76.8075,77.0594,43921.0
2018-07-10 09:35:00,85.65,85.77,85.65,85.75,10361.0,77.0414,77.1493,77.0414,77.1313,10361.0
2018-07-10 09:40:00,85.76,85.83,85.64,85.74,7140.0,77.1403,77.2033,77.0324,77.1223,7140.0
2018-07-10 09:45:00,85.77,85.81,85.6,85.65,145733.0,77.1493,77.1853,76.9964,77.0414,145733.0
2018-07-10 09:50:00,85.64,85.73,85.49,85.49,17506.0,77.0324,77.1133,76.8975,76.8975,17506.0
2018-07-10 09:55:00,85.48,85.69,85.45,85.64,11189.0,76.8885,77.0774,76.8615,77.0324,11189.0
2018-07-10 10:00:00,85.65,85.65,85.34,85.35,20810.0,77.0414,77.0414,76.7625,76.7715,20810.0
2018-07-10 10:05:00,85.35,85.37,85.27,85.29,21499.0,76.7715,76.7895,76.6996,76.7176,21499.0
2018-07-10 10:10:00,85.29,85.39,85.27,85.34,18236.0,76.7176,76.8075,76.6996,76.7625,18236.0
2018-07-10 10:15:00,85.34,85.42,85.32,85.38,51433.0,76.7625,76.8345,76.7446,76.7985,51433.0
2018-07-10 10:20:00,85.34,85.41,85.3,85.37,19294.0,76.7625,76.8255,76.7266,76.7895,19294.0
2018-07-10 10:25:00,85.37,85.43,85.37,85.38,9747.0,76.7895,76.8435,76.7895,76.7985,9747.0
2018-07-10 10:30:00,85.37,85.38,85.28,85.28,13416.0,76.7895,76.7985,76.7086,76.7086,13416.0
2018-07-10 10:35:00,85.28,85.37,85.26,85.37,47189.0,76.7086,76.7895,76.6906,76.7895,47189.0
2018-07-10 10:40:00,85.35,85.4,85.3,85.36,38562.0,76.7715,76.8165,76.7266,76.7805,38562.0
2018-07-10 10:45:00,85.36,85.38,85.25,85.27,12275.0,76.7805,76.7985,76.6816,76.6996,12275.0
2018-07-10 10:50:00,85.27,85.45,85.26,85.34,12607.0,76.6996,76.8615,76.6906,76.7625,12607.0
2018-07-10 10:55:00,85.36,85.38,85.35,85.37,7159.0,76.7805,76.7985,76.7715,76.7895,7159.0
2018-07-10 11:00:00,85.39,85.41,85.36,85.37,11905.0,76.8075,76.8255,76.7805,76.7895,11905.0
2018-07-10 11:05:00,85.38,85.45,85.37,85.38,44086.0,76.7985,76.8615,76.7895,76.7985,44086.0
2018-07-10 11:10:00,85.38,85.4,85.33,85.35,20026.0,76.7985,76.8165,76.7535,76.7715,20026.0
2018-07-10 11:15:00,85.36,85.4,85.34,85.36,12815.0,76.7805,76.8165,76.7625,76.7805,12815.0
2018-07-10 11:20:00,85.38,85.4,85.36,85.38,10682.0,76.7985,76.8165,76.7805,76.7985,10682.0
2018-07-10 11:25:00,85.37,85.41,85.35,85.37,9803.0,76.7895,76.8255,76.7715,76.7895,9803.0
2018-07-10 11:30:00,85.37,85.39,85.31,85.33,11534.0,76.7895,76.8075,76.7356,76.7535,11534.0
2018-07-10 11:35:00,85.34,85.35,85.28,85.28,9646.0,76.7625,76.7715,76.7086,76.7086,9646.0
2018-07-10 11:40:00,85.27,85.33,85.26,85.28,7876.0,76.6996,76.7535,76.6906,76.7086,7876.0
2018-07-10 11:45:00,85.29,85.29,85.2,85.2,24190.0,76.7176,76.7176,76.6366,76.6366,24190.0
2018-07-10 11:50:00,85.21,85.22,85.13,85.13,26223.0,76.6456,76.6546,76.5737,76.5737,26223.0
2018-07-10 11:55:00,85.12,85.3,85.09,85.3,20554.0,76.5647,76.7266,76.5377,76.7266,20554.0
2018-07-10 12:00:00,85.28,85.29,85.24,85.27,10611.0,76.7086,76.7176,76.6726,76.6996,10611.0
2018-07-10 12:05:00,85.29,85.3,85.25,85.25,19495.0,76.7176,76.7266,76.6816,76.6816,19495.0
2018-07-10 12:10:00,85.26,85.38,85.25,85.36,45487.0,76.6906,76.7985,76.6816,76.7805,45487.0
2018-07-10 12:15:00,85.35,85.35,85.27,85.34,19332.0,76.7715,76.7715,76.6996,76.7625,19332.0
2018-07-10 12:20:00,85.34,85.37,85.28,85.28,16990.0,76.7625,76.7895,76.7086,76.7086,16990.0
2018-07-10 12:25:00,85.27,85.3,85.22,85.29,6630.0,76.6996,76.7266,76.6546,76.7176,6630.0
2018-07-10 12:30:00,85.28,85.28,85.22,85.25,8084.0,76.7086,76.7086,76.6546,76.6816,8084.0
2018-07-10 12:35:00,85.25,85.26,85.21,85.22,6232.0,76.6816,76.6906,76.6456,76.6546,6232.0
2018-07-10 12:40:00,85.23,85.26,85.17,85.17,13189.0,76.6636,76.6906,76.6096,76.6096,13189.0
2018-07-10 12:45:00,85.16,85.18,85.11,85.16,19038.0,76.6006,76.6186,76.5557,76.6006,19038.0
2018-07-10 12:50:00,85.16,85.19,85.14,85.14,10481.0,76.6006,76.6276,76.5826,76.5826,10481.0
2018-07-10 12:55:00,85.15,85.15,85.11,85.14,9029.0,76.5916,76.5916,76.5557,76.5826,9029.0
2018-07-10 13:00:00,85.14,85.19,85.13,85.18,12045.0,76.5826,76.6276,76.5737,76.6186,12045.0
2018-07-10 13:05:00,85.19,85.21,85.18,85.19,9431.0,76.6276,76.6456,76.6186,76.6276,9431.0
2018-07-10 13:10:00,85.18,85.25,85.15,85.2,12833.0,76.6186,76.6816,76.5916,76.6366,12833.0
2018-07-10 13:15:00,85.2,85.23,85.17,85.2,7983.0,76.6366,76.6636,76.6096,76.6366,7983.0
2018-07-10 13:20:00,85.2,85.23,85.17,85.19,9660.0,76.6366,76.6636,76.6096,76.6276,9660.0
2018-07-10 13:25:00,85.18,85.22,85.16,85.17,5970.0,76.6186,76.6546,76.6006,76.6096,5970.0
2018-07-10 13:30:00,85.17,85.2,85.13,85.13,25004.0,76.6096,76.6366,76.5737,76.5737,25004.0
2018-07-10 13:35:00,85.13,85.17,85.12,85.14,11753.0,76.5737,76.6096,76.5647,76.5826,11753.0
2018-07-10 13:40:00,85.14,85.18,85.14,85.17,10285.0,76.5826,76.6186,76.5826,76.6096,10285.0
2018-07-10 13:45:00,85.16,85.21,85.15,85.2,50281.0,76.6006,76.6456,76.5916,76.6366,50281.0
2018-07-10 13:50:00,85.19,85.24,85.18,85.21,47070.0,76.6276,76.6726,76.6186,76.6456,47070.0
2018-07-10 13:55:00,85.22,85.23,85.18,85.19,9737.0,76.6546,76.6636,76.6186,76.6276,9737.0
2018-07-10 14:00:00,85.2,85.25,85.19,85.24,8707.0,76.6366,76.6816,76.6276,76.6726,8707.0
2018-07-10 14:05:00,85.25,85.25,85.2,85.23,8539.0,76.6816,76.6816,76.6366,76.6636,8539.0
2018-07-10 14:10:00,85.23,85.26,85.23,85.26,5612.0,76.6636,76.6906,76.6636,76.6906,5612.0
2018-07-10 14:15:00,85.25,85.26,85.24,85.25,9750.0,76.6816,76.6906,76.6726,76.6816,9750.0
2018-07-10 14:20:00,85.25,85.26,85.22,85.23,8855.0,76.6816,76.6906,76.6546,76.6636,8855.0
2018-07-10 14:25:00,85.23,85.29,85.23,85.25,15287.0,76.6636,76.7176,76.6636,76.6816,15287.0
2018-07-10 14:30:00,85.26,85.28,85.24,85.27,6350.0,76.6906,76.7086,76.6726,76.6996,6350.0
2018-07-10 14:35:00,85.26,85.27,85.23,85.25,9533.0,76.6906,76.6996,76.6636,76.6816,9533.0
2018-07-10 14:40:00,85.25,85.27,85.24,85.25,10471.0,76.6816,76.6996,76.6726,76.6816,10471.0
2018-07-10 14:45:00,85.25,85.27,85.24,85.26,7785.0,76.6816,76.6996,76.6726,76.6906,7785.0
2018-07-10 14:50:00,85.26,85.27,85.24,85.26,9940.0,76.6906,76.6996,76.6726,76.6906,9940.0
2018-07-10 14:55:00,85.26,85.3,85.25,85.29,18658.0,76.6906,76.7266,76.6816,76.7176,18658.0
2018-07-10 15:00:00,85.29,85.29,85.25,85.25,8760.0,76.7176,76.7176,76.6816,76.6816,8760.0
2018-07-10 15:05:00,85.25,85.28,85.24,85.27,10449.0,76.6816,76.7086,76.6726,76.6996,10449.0
2018-07-10 15:10:00,85.26,85.27,85.21,85.23,15427.0,76.6906,76.6996,76.6456,76.6636,15427.0
2018-07-10 15:15:00,85.22,85.26,85.22,85.24,8450.0,76.6546,76.6906,76.6546,76.6726,8450.0
2018-07-10 15:20:00,85.23,85.27,85.23,85.26,14278.0,76.6636,76.6996,76.6636,76.6906,14278.0
2018-07-10 15:25:00,85.25,85.26,85.22,85.23,36476.0,76.6816,76.6906,76.6546,76.6636,36476.0
2018-07-10 15:30:00,85.23,85.26,85.22,85.23,28474.0,76.6636,76.6906,76.6546,76.6636,28474.0
2018-07-10 15:35:00,85.23,85.28,85.23,85.27,37298.0,76.6636,76.7086,76.6636,76.6996,37298.0
2018-07-10 15:40:00,85.27,85.3,85.26,85.26,73183.0,76.6996,76.7266,76.6906,76.6906,73183.0
2018-07-10 15:45:00,85.25,85.25,85.13,85.15,84918.0,76.6816,76.6816,76.5737,76.5916,84918.0
2018-07-10 15:50:00,85.15,85.22,85.14,85.18,96933.0,76.5916,76.6546,76.5826,76.6186,96933.0
2018-07-10 15:55:00,85.17,85.24,85.17,85.2,199285.0,76.6096,76.6726,76.6096,76.6366,199285.0
2018-07-11 09:30:00,84.9,85.14,84.52,85.12,28532.0,76.3668,76.5826,76.025,76.5647,28532.0
2018-07-11 09:35:00,85.15,85.31,85.04,85.2,58162.0,76.5916,76.7356,76.4927,76.6366,58162.0
2018-07-11 09:40:00,85.23,85.33,85.11,85.11,11816.0,76.6636,76.7535,76.5557,76.5557,11816.0
2018-07-11 09:45:00,85.14,85.14,84.85,84.9,19417.0,76.5826,76.5826,76.3218,76.3668,19417.0
2018-07-11 09:50:00,84.87,84.97,84.87,84.97,13261.0,76.3398,76.4297,76.3398,76.4297,13261.0
2018-07-11 09:55:00,84.93,84.98,84.84,84.89,15970.0,76.3938,76.4387,76.3128,76.3578,15970.0
2018-07-11 10:00:00,84.89,85.0,84.87,84.97,38904.0,76.3578,76.4567,76.3398,76.4297,38904.0
2018-07-11 10:05:00,84.92,84.94,84.91,84.91,3200.0,76.3848,76.4027,76.3758,76.3758,3200.0
2018-07-11 10:10:00,84.91,84.93,84.87,84.88,14789.0,76.3758,76.3938,76.3398,76.3488,14789.0
2018-07-11 10:15:00,84.87,84.99,84.86,84.91,19824.0,76.3398,76.4477,76.3308,76.3758,19824.0
2018-07-11 10:20:00,84.88,84.99,84.86,84.97,17005.0,76.3488,76.4477,76.3308,76.4297,17005.0
2018-07-11 10:25:00,84.95,85.0,84.92,84.95,17013.0,76.4117,76.4567,76.3848,76.4117,17013.0
2018-07-11 10:30:00,84.93,84.96,84.91,84.93,18774.0,76.3938,76.4207,76.3758,76.3938,18774.0
2018-07-11 10:35:00,84.92,84.96,84.91,84.94,13334.0,76.3848,76.4207,76.3758,76.4027,13334.0
2018-07-11 10:40:00,84.92,84.95,84.89,84.92,14490.0,76.3848,76.4117,76.3578,76.3848,14490.0
2018-07-11 10:45:00,84.94,84.95,84.9,84.94,12807.0,76.4027,76.4117,76.3668,76.4027,12807.0
2018-07-11 10:50:00,84.92,85.01,84.92,85.01,8886.0,76.3848,76.4657,76.3848,76.4657,8886.0
2018-07-11 10:55:00,85.02,85.03,84.98,85.03,7228.0,76.4747,76.4837,76.4387,76.4837,7228.0
2018-07-11 11:00:00,85.03,85.13,85.03,85.06,9482.0,76.4837,76.5737,76.4837,76.5107,9482.0
2018-07-11 11:05:00,85.05,85.09,85.04,85.05,14672.0,76.5017,76.5377,76.4927,76.5017,14672.0
2018-07-11 11:10:00,85.04,85.04,84.98,85.0,40614.0,76.4927,76.4927,76.4387,76.4567,40614.0
2018-07-11 11:15:00,84.99,85.01,84.91,84.92,20249.0,76.4477,76.4657,76.3758,76.3848,20249.0
2018-07-11 11:20:00,84.93,84.93,84.83,84.85,6583.0,76.3938,76.3938,76.3038,76.3218,6583.0
2018-07-11 11:25:00,84.84,84.87,84.79,84.8,11287.0,76.3128,76.3398,76.2678,76.2768,11287.0
2018-07-11 11:30:00,84.78,84.81,84.75,84.81,20110.0,76.2588,76.2858,76.2318,76.2858,20110.0
2018-07-11 11:35:00,84.82,84.87,84.81,84.81,6642.0,76.2948,76.3398,76.2858,76.2858,6642.0
2018-07-11 11:40:00,84.8,84.81,84.73,84.74,19030.0,76.2768,76.2858,76.2139,76.2228,19030.0
2018-07-11 11:45:00,84.74,84.84,84.73,84.84,13540.0,76.2228,76.3128,76.2139,76.3128,13540.0
2018-07-11 11:50:00,84.82,84.83,84.78,84.82,8942.0,76.2948,76.3038,76.2588,76.2948,8942.0
2018-07-11 11:55:00,84.81,84.85,84.72,84.72,10031.0,76.2858,76.3218,76.2049,76.2049,10031.0
2018-07-11 12:00:00,84.72,84.84,84.71,84.84,65803.0,76.2049,76.3128,76.1959,76.3128,65803.0
2018-07-11 12:05:00,84.83,84.85,84.78,84.8,9428.0,76.3038,76.3218,76.2588,76.2768,9428.0
2018-07-11 12:10:00,84.81,84.84,84.79,84.82,6739.0,76.2858,76.3128,76.2678,76.2948,6739.0
2018-07-11 12:15:00,84.81,84.88,84.79,84.85,19287.0,76.2858,76.3488,76.2678,76.3218,19287.0
2018-07-11 12:20:00,84.85,84.85,84.81,84.82,5803.0,76.3218,76.3218,76.2858,76.2948,5803.0
2018-07-11 12:25:00,84.82,84.85,84.8,84.81,7612.0,76.2948,76.3218,76.2768,76.2858,7612.0
2018-07-11 12:30:00,84.81,84.85,84.8,84.84,9535.0,76.2858,76.3218,76.2768,76.3128,9535.0
2018-07-11 12:35:00,84.84,84.85,84.81,84.84,4428.0,76.3128,76.3218,76.2858,76.3128,4428.0
2018-07-11 12:40:00,84.84,84.84,84.8,84.81,13985.0,76.3128,76.3128,76.2768,76.2858,13985.0
2018-07-11 12:45:00,84.81,84.9,84.8,84.88,7247.0,76.2858,76.3668,76.2768,76.3488,7247.0
2018-07-11 12:50:00,84.87,84.87,84.8,84.83,9293.0,76.3398,76.3398,76.2768,76.3038,9293.0
2018-07-11 12:55:00,84.83,84.84,84.78,84.81,11026.0,76.3038,76.3128,76.2588,76.2858,11026.0
2018-07-11 13:00:00,84.82,84.85,84.82,84.83,8114.0,76.2948,76.3218,76.2948,76.3038,8114.0
2018-07-11 13:05:00,84.83,84.93,84.82,84.85,38668.0,76.3038,76.3938,76.2948,76.3218,38668.0
2018-07-11 13:10:00,84.84,84.93,84.81,84.89,31285.0,76.3128,76.3938,76.2858,76.3578,31285.0
2018-07-11 13:15:00,84.86,84.88,84.82,84.88,8516.0,76.3308,76.3488,76.2948,76.3488,8516.0
2018-07-11 13:20:00,84.87,84.92,84.84,84.9,8042.0,76.3398,76.3848,76.3128,76.3668,8042.0
2018-07-11 13:25:00,84.9,84.93,84.89,84.9,5533.0,76.3668,76.3938,76.3578,76.3668,5533.0
2018-07-11 13:30:00,84.88,84.92,84.85,84.86,9453.0,76.3488,76.3848,76.3218,76.3308,9453.0
2018-07-11 13:35:00,84.85,84.86,84.8,84.8,11210.0,76.3218,76.3308,76.2768,76.2768,11210.0
2018-07-11 13:40:00,84.82,84.87,84.82,84.85,12191.0,76.2948,76.3398,76.2948,76.3218,12191.0
2018-07-11 13:45:00,84.85,84.86,84.84,84.84,7145.0,76.3218,76.3308,76.3128,76.3128,7145.0
2018-07-11 13:50:00,84.84,84.84,84.78,84.79,11561.0,76.3128,76.3128,76.2588,76.2678,11561.0
2018-07-11 13:55:00,84.79,84.8,84.74,84.75,9366.0,76.2678,76.2768,76.2228,76.2318,9366.0
2018-07-11 14:00:00,84.75,84.84,84.73,84.79,9679.0,76.2318,76.3128,76.2139,76.2678,9679.0
2018-07-11 14:05:00,84.8,84.83,84.73,84.73,6763.0,76.2768,76.3038,76.2139,76.2139,6763.0
2018-07-11 14:10:00,84.72,84.72,84.66,84.69,10171.0,76.2049,76.2049,76.1509,76.1779,10171.0
2018-07-11 14:15:00,84.68,84.79,84.68,84.75,7818.0,76.1689,76.2678,76.1689,76.2318,7818.0
2018-07-11 14:20:00,84.75,84.81,84.72,84.76,10592.0,76.2318,76.2858,76.2049,76.2408,10592.0
2018-07-11 14:25:00,84.77,84.78,84.76,84.77,8288.0,76.2498,76.2588,76.2408,76.2498,8288.0
2018-07-11 14:30:00,84.78,84.83,84.77,84.82,7310.0,76.2588,76.3038,76.2498,76.2948,7310.0
2018-07-11 14:35:00,84.81,84.86,84.81,84.85,7690.0,76.2858,76.3308,76.2858,76.3218,7690.0
2018-07-11 14:40:00,84.85,84.86,84.81,84.86,10367.0,76.3218,76.3308,76.2858,76.3308,10367.0
2018-07-11 14:45:00,84.86,84.86,84.82,84.84,7501.0,76.3308,76.3308,76.2948,76.3128,7501.0
2018-07-11 14:50:00,84.84,84.87,84.83,84.85,10029.0,76.3128,76.3398,76.3038,76.3218,10029.0
2018-07-11 14:55:00,84.85,84.85,84.82,84.84,10217.0,76.3218,76.3218,76.2948,76.3128,10217.0
2018-07-11 15:00:00,84.84,84.88,84.81,84.88,12126.0,76.3128,76.3488,76.2858,76.3488,12126.0
2018-07-11 15:05:00,84.88,84.96,84.87,84.93,9386.0,76.3488,76.4207,76.3398,76.3938,9386.0
2018-07-11 15:10:00,84.94,84.96,84.88,84.92,16308.0,76.4027,76.4207,76.3488,76.3848,16308.0
2018-07-11 15:15:00,84.93,84.93,84.84,84.88,10216.0,76.3938,76.3938,76.3128,76.3488,10216.0
2018-07-11 15:20:00,84.87,84.89,84.86,84.88,17971.0,76.3398,76.3578,76.3308,76.3488,17971.0
2018-07-11 15:25:00,84.88,84.88,84.84,84.84,16032.0,76.3488,76.3488,76.3128,76.3128,16032.0
2018-07-11 15:30:00,84.85,84.95,84.85,84.94,21927.0,76.3218,76.4117,76.3218,76.4027,21927.0
2018-07-11 15:35:00,84.95,84.96,84.88,84.88,29363.0,76.4117,76.4207,76.3488,76.3488,29363.0
2018-07-11 15:40:00,84.88,84.9,84.87,84.89,26271.0,76.3488,76.3668,76.3398,76.3578,26271.0
2018-07-11 15:45:00,84.88,84.95,84.87,84.94,35288.0,76.3488,76.4117,76.3398,76.4027,35288.0
2018-07-11 15:50:00,84.94,84.96,84.88,84.96,55464.0,76.4027,76.4207,76.3488,76.4207,55464.0
2018-07-11 15:55:00,84.96,84.98,84.86,84.87,160052.0,76.4207,76.4387,76.3308,76.3398,160052.0
2018-07-12 09:30:00,85.21,85.39,85.14,85.16,20693.0,76.6456,76.8075,76.5826,76.6006,20693.0
2018-07-12 09:35:00,85.12,85.26,85.03,85.2,8285.0,76.5647,76.6906,76.4837,76.6366,8285.0
2018-07-12 09:40:00,85.2,85.33,85.2,85.31,4726.0,76.6366,76.7535,76.6366,76.7356,4726.0
2018-07-12 09:45:00,85.38,85.46,85.23,85.26,11919.0,76.7985,76.8705,76.6636,76.6906,11919.0
2018-07-12 09:50:00,85.23,85.3,85.22,85.24,11726.0,76.6636,76.7266,76.6546,76.6726,11726.0
2018-07-12 09:55:00,85.24,85.39,85.23,85.32,10531.0,76.6726,76.8075,76.6636,76.7446,10531.0
2018-07-12 10:00:00,85.35,85.5,85.35,85.45,11131.0,76.7715,76.9065,76.7715,76.8615,11131.0
2018-07-12 10:05:00,85.45,85.61,85.44,85.48,16985.0,76.8615,77.0054,76.8525,76.8885,16985.0
2018-07-12 10:10:00,85.49,85.49,85.29,85.3,10407.0,76.8975,76.8975,76.7176,76.7266,10407.0
2018-07-12 10:15:00,85.31,85.37,85.3,85.3,8044.0,76.7356,76.7895,76.7266,76.7266,8044.0
2018-07-12 10:20:00,85.3,85.39,85.29,85.34,12725.0,76.7266,76.8075,76.7176,76.7625,12725.0
2018-07-12 10:25:00,85.34,85.5,85.34,85.41,9819.0,76.7625,76.9065,76.7625,76.8255,9819.0
2018-07-12 10:30:00,85.45,85.5,85.42,85.42,16630.0,76.8615,76.9065,76.8345,76.8345,16630.0
2018-07-12 10:35:00,85.41,85.44,85.33,85.37,10400.0,76.8255,76.8525,76.7535,76.7895,10400.0
2018-07-12 10:40:00,85.37,85.4,85.29,85.3,13495.0,76.7895,76.8165,76.7176,76.7266,13495.0
2018-07-12 10:45:00,85.28,85.28,85.14,85.16,15327.0,76.7086,76.7086,76.5826,76.6006,15327.0
2018-07-12 10:50:00,85.17,85.26,85.17,85.22,9085.0,76.6096,76.6906,76.6096,76.6546,9085.0
2018-07-12 10:55:00,85.2,85.33,85.18,85.33,4831.0,76.6366,76.7535,76.6186,76.7535,4831.0
2018-07-12 11:00:00,85.33,85.36,85.31,85.33,8479.0,76.7535,76.7805,76.7356,76.7535,8479.0
2018-07-12 11:05:00,85.33,85.4,85.33,85.38,5531.0,76.7535,76.8165,76.7535,76.7985,5531.0
2018-07-12 11:10:00,85.37,85.39,85.33,85.38,7698.0,76.7895,76.8075,76.7535,76.7985,7698.0
2018-07-12 11:15:00,85.37,85.4,85.34,85.34,6269.0,76.7895,76.8165,76.7625,76.7625,6269.0
2018-07-12 11:20:00,85.34,85.34,85.3,85.31,3949.0,76.7625,76.7625,76.7266,76.7356,3949.0
2018-07-12 11:25:00,85.31,85.36,85.31,85.32,5200.0,76.7356,76.7805,76.7356,76.7446,5200.0
2018-07-12 11:30:00,85.33,85.38,85.33,85.37,8160.0,76.7535,76.7985,76.7535,76.7895,8160.0
2018-07-12 11:35:00,85.37,85.37,85.27,85.35,9795.0,76.7895,76.7895,76.6996,76.7715,9795.0
2018-07-12 11:40:00,85.37,85.38,85.32,85.37,15662.0,76.7895,76.7985,76.7446,76.7895,15662.0
2018-07-12 11:45:00,85.37,85.46,85.36,85.43,6046.0,76.7895,76.8705,76.7805,76.8435,6046.0
2018-07-12 11:50:00,85.43,85.44,85.4,85.43,3402.0,76.8435,76.8525,76.8165,76.8435,3402.0
2018-07-12 11:55:00,85.43,85.52,85.42,85.5,6817.0,76.8435,76.9245,76.8345,76.9065,6817.0
2018-07-12 12:00:00,85.5,85.52,85.47,85.5,7652.0,76.9065,76.9245,76.8795,76.9065,7652.0
2018-07-12 12:05:00,85.5,85.51,85.42,85.42,11282.0,76.9065,76.9155,76.8345,76.8345,11282.0
2018-07-12 12:10:00,85.42,85.46,85.4,85.45,5754.0,76.8345,76.8705,76.8165,76.8615,5754.0
2018-07-12 12:15:00,85.45,85.47,85.44,85.47,6856.0,76.8615,76.8795,76.8525,76.8795,6856.0
2018-07-12 12:20:00,85.48,85.52,85.47,85.48,3900.0,76.8885,76.9245,76.8795,76.8885,3900.0
2018-07-12 12:25:00,85.49,85.55,85.48,85.55,4911.0,76.8975,76.9514,76.8885,76.9514,4911.0
2018-07-12 12:30:00,85.55,85.57,85.52,85.53,7084.0,76.9514,76.9694,76.9245,76.9334,7084.0
2018-07-12 12:35:00,85.53,85.54,85.51,85.52,5225.0,76.9334,76.9424,76.9155,76.9245,5225.0
2018-07-12 12:40:00,85.52,85.52,85.37,85.41,16483.0,76.9245,76.9245,76.7895,76.8255,16483.0
2018-07-12 12:45:00,85.42,85.46,85.4,85.44,8996.0,76.8345,76.8705,76.8165,76.8525,8996.0
2018-07-12 12:50:00,85.43,85.46,85.42,85.45,6581.0,76.8435,76.8705,76.8345,76.8615,6581.0
2018-07-12 12:55:00,85.45,85.55,85.45,85.53,5306.0,76.8615,76.9514,76.8615,76.9334,5306.0
2018-07-12 13:00:00,85.55,85.61,85.54,85.59,6892.0,76.9514,77.0054,76.9424,76.9874,6892.0
2018-07-12 13:05:00,85.58,85.62,85.56,85.58,5296.0,76.9784,77.0144,76.9604,76.9784,5296.0
2018-07-12 13:10:00,85.58,85.64,85.56,85.64,5908.0,76.9784,77.0324,76.9604,77.0324,5908.0
2018-07-12 13:15:00,85.64,85.66,85.61,85.65,8137.0,77.0324,77.0504,77.0054,77.0414,8137.0
2018-07-12 13:20:00,85.65,85.65,85.57,85.57,9844.0,77.0414,77.0414,76.9694,76.9694,9844.0
2018-07-12 13:25:00,85.57,85.68,85.57,85.68,5770.0,76.9694,77.0684,76.9694,77.0684,5770.0
2018-07-12 13:30:00,85.69,85.71,85.58,85.61,9295.0,77.0774,77.0954,76.9784,77.0054,9295.0
2018-07-12 13:35:00,85.61,85.64,85.6,85.64,5368.0,77.0054,77.0324,76.9964,77.0324,5368.0
2018-07-12 13:40:00,85.64,85.66,85.62,85.64,7196.0,77.0324,77.0504,77.0144,77.0324,7196.0
2018-07-12 13:45:00,85.63,85.65,85.6,85.63,5983.0,77.0234,77.0414,76.9964,77.0234,5983.0
2018-07-12 13:50:00,85.61,85.63,85.58,85.6,9340.0,77.0054,77.0234,76.9784,76.9964,9340.0
2018-07-12 13:55:00,85.6,85.64,85.6,85.63,5387.0,76.9964,77.0324,76.9964,77.0234,5387.0
2018-07-12 14:00:00,85.63,85.66,85.61,85.65,5271.0,77.0234,77.0504,77.0054,77.0414,5271.0
2018-07-12 14:05:00,85.64,85.64,85.61,85.62,9072.0,77.0324,77.0324,77.0054,77.0144,9072.0
2018-07-12 14:10:00,85.62,85.63,85.58,85.61,9601.0,77.0144,77.0234,76.9784,77.0054,9601.0
2018-07-12 14:15:00,85.61,85.66,85.6,85.63,11939.0,77.0054,77.0504,76.9964,77.0234,11939.0
2018-07-12 14:20:00,85.63,85.66,85.62,85.66,7038.0,77.0234,77.0504,77.0144,77.0504,7038.0
2018-07-12 14:25:00,85.65,85.72,85.65,85.71,6138.0,77.0414,77.1043,77.0414,77.0954,6138.0
2018-07-12 14:30:00,85.7,85.71,85.63,85.66,8163.0,77.0864,77.0954,77.0234,77.0504,8163.0
2018-07-12 14:35:00,85.67,85.69,85.63,85.65,7409.0,77.0594,77.0774,77.0234,77.0414,7409.0
2018-07-12 14:40:00,85.66,85.69,85.65,85.65,7329.0,77.0504,77.0774,77.0414,77.0414,7329.0
2018-07-12 14:45:00,85.64,85.68,85.64,85.65,10174.0,77.0324,77.0684,77.0324,77.0414,10174.0
2018-07-12 14:50:00,85.66,85.68,85.63,85.63,7036.0,77.0504,77.0684,77.0234,77.0234,7036.0
2018-07-12 14:55:00,85.63,85.65,85.59,85.64,10026.0,77.0234,77.0414,76.9874,77.0324,10026.0
2018-07-12 15:00:00,85.64,85.75,85.64,85.75,10647.0,77.0324,77.1313,77.0324,77.1313,10647.0
2018-07-12 15:05:00,85.75,85.75,85.7,85.7,9466.0,77.1313,77.1313,77.0864,77.0864,9466.0
2018-07-12 15:10:00,85.7,85.74,85.66,85.74,21558.0,77.0864,77.1223,77.0504,77.1223,21558.0
2018-07-12 15:15:00,85.75,85.8,85.75,85.76,12435.0,77.1313,77.1763,77.1313,77.1403,12435.0
2018-07-12 15:20:00,85.76,85.78,85.69,85.69,20803.0,77.1403,77.1583,77.0774,77.0774,20803.0
2018-07-12 15:25:00,85.69,85.84,85.69,85.84,18413.0,77.0774,77.2123,77.0774,77.2123,18413.0
2018-07-12 15:30:00,85.83,85.85,85.8,85.82,32653.0,77.2033,77.2213,77.1763,77.1943,32653.0
2018-07-12 15:35:00,85.83,85.85,85.8,85.81,24794.0,77.2033,77.2213,77.1763,77.1853,24794.0
2018-07-12 15:40:00,85.81,85.88,85.8,85.85,41650.0,77.1853,77.2483,77.1763,77.2213,41650.0
2018-07-12 15:45:00,85.84,85.9,85.82,85.9,45314.0,77.2123,77.2663,77.1943,77.2663,45314.0
2018-07-12 15:50:00,85.9,85.91,85.87,85.91,51325.0,77.2663,77.2753,77.2393,77.2753,51325.0
2018-07-12 15:55:00,85.91,85.94,85.89,85.89,126465.0,77.2753,77.3022,77.2573,77.2573,126465.0
2018-07-13 09:30:00,85.74,85.9,85.55,85.89,20648.0,77.1223,77.2663,76.9514,77.2573,20648.0
2018-07-13 09:35:00,85.95,86.28,85.91,86.1,30543.0,77.3112,77.6081,77.2753,77.4462,30543.0
2018-07-13 09:40:00,86.14,86.24,86.08,86.14,15715.0,77.4821,77.5721,77.4282,77.4821,15715.0
2018-07-13 09:45:00,86.14,86.21,86.13,86.14,12387.0,77.4821,77.5451,77.4731,77.4821,12387.0
2018-07-13 09:50:00,86.11,86.15,86.01,86.02,9424.0,77.4552,77.4911,77.3652,77.3742,9424.0
2018-07-13 09:55:00,86.02,86.09,85.91,86.09,17049.0,77.3742,77.4372,77.2753,77.4372,17049.0
2018-07-13 10:00:00,86.11,86.17,85.98,86.03,18601.0,77.4552,77.5091,77.3382,77.3832,18601.0
2018-07-13 10:05:00,86.03,86.11,85.97,86.08,26463.0,77.3832,77.4552,77.3292,77.4282,26463.0
2018-07-13 10:10:00,86.08,86.14,86.04,86.07,12776.0,77.4282,77.4821,77.3922,77.4192,12776.0
2018-07-13 10:15:00,86.08,86.13,86.03,86.07,15423.0,77.4282,77.4731,77.3832,77.4192,15423.0
2018-07-13 10:20:00,86.09,86.16,86.05,86.1,8456.0,77.4372,77.5001,77.4012,77.4462,8456.0
2018-07-13 10:25:00,86.05,86.06,85.97,86.03,10250.0,77.4012,77.4102,77.3292,77.3832,10250.0
2018-07-13 10:30:00,86.03,86.07,86.0,86.05,12266.0,77.3832,77.4192,77.3562,77.4012,12266.0
2018-07-13 10:35:00,86.04,86.05,86.0,86.03,9777.0,77.3922,77.4012,77.3562,77.3832,9777.0
2018-07-13 10:40:00,86.04,86.1,86.04,86.1,6804.0,77.3922,77.4462,77.3922,77.4462,6804.0
2018-07-13 10:45:00,86.12,86.18,86.09,86.14,8563.0,77.4641,77.5181,77.4372,77.4821,8563.0
2018-07-13 10:50:00,86.17,86.24,86.16,86.23,7986.0,77.5091,77.5721,77.5001,77.5631,7986.0
2018-07-13 10:55:00,86.23,86.24,86.16,86.19,21871.0,77.5631,77.5721,77.5001,77.5271,21871.0
2018-07-13 11:00:00,86.2,86.22,86.14,86.15,8589.0,77.5361,77.5541,77.4821,77.4911,8589.0
2018-07-13 11:05:00,86.15,86.23,86.14,86.23,8263.0,77.4911,77.5631,77.4821,77.5631,8263.0
2018-07-13 11:10:00,86.23,86.24,86.18,86.2,9060.0,77.5631,77.5721,77.5181,77.5361,9060.0
2018-07-13 11:15:00,86.2,86.21,86.12,86.12,6368.0,77.5361,77.5451,77.4641,77.4641,6368.0
2018-07-13 11:20:00,86.12,86.2,86.1,86.2,8621.0,77.4641,77.5361,77.4462,77.5361,8621.0
2018-07-13 11:25:00,86.2,86.27,86.2,86.21,8706.0,77.5361,77.5991,77.5361,77.5451,8706.0
2018-07-13 11:30:00,86.21,86.22,86.13,86.14,8993.0,77.5451,77.5541,77.4731,77.4821,8993.0
2018-07-13 11:35:00,86.15,86.19,86.11,86.18,16070.0,77.4911,77.5271,77.4552,77.5181,16070.0
2018-07-13 11:40:00,86.19,86.25,86.09,86.25,19630.0,77.5271,77.5811,77.4372,77.5811,19630.0
2018-07-13 11:45:00,86.26,86.26,86.17,86.23,12265.0,77.5901,77.5901,77.5091,77.5631,12265.0
2018-07-13 11:50:00,86.24,86.25,86.18,86.18,4978.0,77.5721,77.5811,77.5181,77.5181,4978.0
2018-07-13 11:55:00,86.19,86.2,86.17,86.2,8176.0,77.5271,77.5361,77.5091,77.5361,8176.0
2018-07-13 12:00:00,86.2,86.24,86.14,86.17,12025.0,77.5361,77.5721,77.4821,77.5091,12025.0
2018-07-13 12:05:00,86.18,86.26,86.18,86.22,8968.0,77.5181,77.5901,77.5181,77.5541,8968.0
2018-07-13 12:10:00,86.23,86.26,86.21,86.25,9356.0,77.5631,77.5901,77.5451,77.5811,9356.0
2018-07-13 12:15:00,86.24,86.25,86.21,86.24,6473.0,77.5721,77.5811,77.5451,77.5721,6473.0
2018-07-13 12:20:00,86.23,86.36,86.23,86.33,13049.0,77.5631,77.68,77.5631,77.653,13049.0
2018-07-13 12:25:00,86.33,86.36,86.31,86.32,8202.0,77.653,77.68,77.635,77.644,8202.0
2018-07-13 12:30:00,86.32,86.33,86.25,86.27,16822.0,77.644,77.653,77.5811,77.5991,16822.0
2018-07-13 12:35:00,86.27,86.29,86.25,86.28,6723.0,77.5991,77.6171,77.5811,77.6081,6723.0
2018-07-13 12:40:00,86.29,86.39,86.28,86.39,12458.0,77.6171,77.707,77.6081,77.707,12458.0
2018-07-13 12:45:00,86.39,86.4,86.34,86.35,7286.0,77.707,77.716,77.662,77.671,7286.0
2018-07-13 12:50:00,86.36,86.41,86.34,86.37,12583.0,77.68,77.725,77.662,77.689,12583.0
2018-07-13 12:55:00,86.37,86.44,86.37,86.41,7119.0,77.689,77.752,77.689,77.725,7119.0
2018-07-13 13:00:00,86.41,86.42,86.36,86.4,7854.0,77.725,77.734,77.68,77.716,7854.0
2018-07-13 13:05:00,86.41,86.43,86.38,86.43,7100.0,77.725,77.743,77.698,77.743,7100.0
2018-07-13 13:10:00,86.42,86.42,86.39,86.39,11500.0,77.734,77.734,77.707,77.707,11500.0
2018-07-13 13:15:00,86.41,86.41,86.37,86.39,8212.0,77.725,77.725,77.689,77.707,8212.0
2018-07-13 13:20:00,86.39,86.41,86.37,86.41,10873.0,77.707,77.725,77.689,77.725,10873.0
2018-07-13 13:25:00,86.43,86.46,86.42,86.45,5894.0,77.743,77.77,77.734,77.761,5894.0
2018-07-13 13:30:00,86.44,86.45,86.37,86.4,8780.0,77.752,77.761,77.689,77.716,8780.0
2018-07-13 13:35:00,86.39,86.39,86.33,86.33,12568.0,77.707,77.707,77.653,77.653,12568.0
2018-07-13 13:40:00,86.33,86.38,86.33,86.36,13986.0,77.653,77.698,77.653,77.68,13986.0
2018-07-13 13:45:00,86.36,86.42,86.36,86.42,7126.0,77.68,77.734,77.68,77.734,7126.0
2018-07-13 13:50:00,86.41,86.42,86.39,86.39,7187.0,77.725,77.734,77.707,77.707,7187.0
2018-07-13 13:55:00,86.4,86.41,86.37,86.4,10573.0,77.716,77.725,77.689,77.716,10573.0
2018-07-13 14:00:00,86.39,86.39,86.36,86.36,3000.0,77.707,77.707,77.68,77.68,3000.0
2018-07-13 14:05:00,86.37,86.38,86.31,86.32,11804.0,77.689,77.698,77.635,77.644,11804.0
2018-07-13 14:10:00,86.33,86.41,86.33,86.41,10079.0,77.653,77.725,77.653,77.725,10079.0
2018-07-13 14:15:00,86.41,86.49,86.39,86.46,15931.0,77.725,77.797,77.707,77.77,15931.0
2018-07-13 14:20:00,86.45,86.53,86.44,86.5,21071.0,77.761,77.8329,77.752,77.806,21071.0
2018-07-13 14:25:00,86.5,86.53,86.45,86.49,7433.0,77.806,77.8329,77.761,77.797,7433.0
2018-07-13 14:30:00,86.49,86.49,86.47,86.47,6331.0,77.797,77.797,77.779,77.779,6331.0
2018-07-13 14:35:00,86.48,86.48,86.43,86.43,5597.0,77.788,77.788,77.743,77.743,5597.0
2018-07-13 14:40:00,86.44,86.49,86.43,86.43,9994.0,77.752,77.797,77.743,77.743,9994.0
2018-07-13 14:45:00,86.43,86.45,86.39,86.44,10021.0,77.743,77.761,77.707,77.752,10021.0
2018-07-13 14:50:00,86.43,86.48,86.43,86.48,6735.0,77.743,77.788,77.743,77.788,6735.0
2018-07-13 14:55:00,86.47,86.51,86.46,86.5,16495.0,77.779,77.8149,77.77,77.806,16495.0
2018-07-13 15:00:00,86.51,86.52,86.51,86.52,10262.0,77.8149,77.8239,77.8149,77.8239,10262.0
2018-07-13 15:05:00,86.51,86.53,86.48,86.48,6460.0,77.8149,77.8329,77.788,77.788,6460.0
2018-07-13 15:10:00,86.49,86.54,86.48,86.54,16420.0,77.797,77.8419,77.788,77.8419,16420.0
2018-07-13 15:15:00,86.53,86.53,86.47,86.47,11657.0,77.8329,77.8329,77.779,77.779,11657.0
2018-07-13 15:20:00,86.47,86.55,86.47,86.55,19109.0,77.779,77.8509,77.779,77.8509,19109.0
2018-07-13 15:25:00,86.55,86.58,86.52,86.58,22971.0,77.8509,77.8779,77.8239,77.8779,22971.0
2018-07-13 15:30:00,86.57,86.61,86.56,86.57,24973.0,77.8689,77.9049,77.8599,77.8689,24973.0
2018-07-13 15:35:00,86.57,86.62,86.56,86.58,22920.0,77.8689,77.9139,77.8599,77.8779,22920.0
2018-07-13 15:40:00,86.58,86.61,86.55,86.56,37128.0,77.8779,77.9049,77.8509,77.8599,37128.0
2018-07-13 15:45:00,86.55,86.57,86.52,86.55,35846.0,77.8509,77.8689,77.8239,77.8509,35846.0
2018-07-13 15:50:00,86.55,86.55,86.5,86.51,48047.0,77.8509,77.8509,77.806,77.8149,48047.0
2018-07-13 15:55:00,86.51,86.62,86.51,86.57,135037.0,77.8149,77.9139,77.8149,77.8689,135037.0
2018-07-16 09:30:00,86.68,86.98,86.66,86.88,119611.0,77.9679,78.2377,77.9499,78.1478,119611.0
2018-07-16 09:35:00,86.88,86.96,86.74,86.8,8765.0,78.1478,78.2197,78.0218,78.0758,8765.0
2018-07-16 09:40:00,86.8,86.81,86.53,86.53,185912.0,78.0758,78.0848,77.8329,77.8329,185912.0
2018-07-16 09:45:00,86.53,86.66,86.48,86.57,11169.0,77.8329,77.9499,77.788,77.8689,11169.0
2018-07-16 09:50:00,86.55,86.6,86.34,86.51,113347.0,77.8509,77.8959,77.662,77.8149,113347.0
2018-07-16 09:55:00,86.52,86.55,86.29,86.37,41255.0,77.8239,77.8509,77.6171,77.689,41255.0
2018-07-16 10:00:00,86.34,86.41,86.31,86.37,16397.0,77.662,77.725,77.635,77.689,16397.0
2018-07-16 10:05:00,86.39,86.45,86.37,86.37,10038.0,77.707,77.761,77.689,77.689,10038.0
2018-07-16 10:10:00,86.38,86.48,86.35,86.48,9662.0,77.698,77.788,77.671,77.788,9662.0
2018-07-16 10:15:00,86.48,86.55,86.45,86.5,8014.0,77.788,77.8509,77.761,77.806,8014.0
2018-07-16 10:20:00,86.49,86.49,86.35,86.42,15002.0,77.797,77.797,77.671,77.734,15002.0
2018-07-16 10:25:00,86.42,86.53,86.42,86.51,29613.0,77.734,77.8329,77.734,77.8149,29613.0
2018-07-16 10:30:00,86.51,86.57,86.49,86.54,6681.0,77.8149,77.8689,77.797,77.8419,6681.0
2018-07-16 10:35:00,86.55,86.62,86.54,86.54,8067.0,77.8509,77.9139,77.8419,77.8419,8067.0
2018-07-16 10:40:00,86.54,86.56,86.47,86.5,9395.0,77.8419,77.8599,77.779,77.806,9395.0
2018-07-16 10:45:00,86.49,86.52,86.46,86.48,7368.0,77.797,77.8239,77.77,77.788,7368.0
2018-07-16 10:50:00,86.46,86.54,86.42,86.51,21459.0,77.77,77.8419,77.734,77.8149,21459.0
2018-07-16 10:55:00,86.52,86.56,86.49,86.5,8578.0,77.8239,77.8599,77.797,77.806,8578.0
2018-07-16 11:00:00,86.51,86.58,86.47,86.47,40506.0,77.8149,77.8779,77.779,77.779,40506.0
2018-07-16 11:05:00,86.47,86.5,86.45,86.47,13231.0,77.779,77.806,77.761,77.779,13231.0
2018-07-16 11:10:00,86.46,86.48,86.43,86.48,11405.0,77.77,77.788,77.743,77.788,11405.0
2018-07-16 11:15:00,86.49,86.5,86.45,86.47,7407.0,77.797,77.806,77.761,77.779,7407.0
2018-07-16 11:20:00,86.47,86.6,86.47,86.6,14152.0,77.779,77.8959,77.779,77.8959,14152.0
2018-07-16 11:25:00,86.6,86.63,86.58,86.63,8173.0,77.8959,77.9229,77.8779,77.9229,8173.0
2018-07-16 11:30:00,86.62,86.64,86.61,86.62,6589.0,77.9139,77.9319,77.9049,77.9139,6589.0
2018-07-16 11:35:00,86.61,86.65,86.6,86.64,6709.0,77.9049,77.9409,77.8959,77.9319,6709.0
2018-07-16 11:40:00,86.65,86.68,86.64,86.66,7908.0,77.9409,77.9679,77.9319,77.9499,7908.0
2018-07-16 11:45:00,86.66,86.67,86.62,86.67,6665.0,77.9499,77.9589,77.9139,77.9589,6665.0
2018-07-16 11:50:00,86.67,86.68,86.63,86.63,7070.0,77.9589,77.9679,77.9229,77.9229,7070.0
2018-07-16 11:55:00,86.62,86.68,86.61,86.65,6848.0,77.9139,77.9679,77.9049,77.9409,6848.0
2018-07-16 12:00:00,86.65,86.65,86.59,86.61,3908.0,77.9409,77.9409,77.8869,77.9049,3908.0
2018-07-16 12:05:00,86.6,86.63,86.59,86.63,5766.0,77.8959,77.9229,77.8869,77.9229,5766.0
2018-07-16 12:10:00,86.63,86.65,86.59,86.59,5968.0,77.9229,77.9409,77.8869,77.8869,5968.0
2018-07-16 12:15:00,86.6,86.67,86.59,86.67,4592.0,77.8959,77.9589,77.8869,77.9589,4592.0
2018-07-16 12:20:00,86.66,86.71,86.63,86.71,5871.0,77.9499,77.9948,77.9229,77.9948,5871.0
2018-07-16 12:25:00,86.72,86.74,86.66,86.69,4504.0,78.0038,78.0218,77.9499,77.9769,4504.0
2018-07-16 12:30:00,86.7,86.72,86.66,86.67,4100.0,77.9859,78.0038,77.9499,77.9589,4100.0
2018-07-16 12:35:00,86.67,86.68,86.63,86.66,18413.0,77.9589,77.9679,77.9229,77.9499,18413.0
2018-07-16 12:40:00,86.66,86.7,86.66,86.7,2900.0,77.9499,77.9859,77.9499,77.9859,2900.0
2018-07-16 12:45:00,86.7,86.76,86.7,86.76,4267.0,77.9859,78.0398,77.9859,78.0398,4267.0
2018-07-16 12:50:00,86.77,86.77,86.74,86.75,5182.0,78.0488,78.0488,78.0218,78.0308,5182.0
2018-07-16 12:55:00,86.75,86.77,86.73,86.76,4200.0,78.0308,78.0488,78.0128,78.0398,4200.0
2018-07-16 13:00:00,86.76,86.76,86.72,86.73,29896.0,78.0398,78.0398,78.0038,78.0128,29896.0
2018-07-16 13:05:00,86.73,86.84,86.73,86.79,14290.0,78.0128,78.1118,78.0128,78.0668,14290.0
2018-07-16 13:10:00,86.79,86.83,86.77,86.8,7874.0,78.0668,78.1028,78.0488,78.0758,7874.0
2018-07-16 13:15:00,86.8,86.83,86.79,86.83,6066.0,78.0758,78.1028,78.0668,78.1028,6066.0
2018-07-16 13:20:00,86.83,86.84,86.79,86.81,6904.0,78.1028,78.1118,78.0668,78.0848,6904.0
2018-07-16 13:25:00,86.81,86.83,86.79,86.82,7110.0,78.0848,78.1028,78.0668,78.0938,7110.0
2018-07-16 13:30:00,86.81,86.82,86.73,86.76,15440.0,78.0848,78.0938,78.0128,78.0398,15440.0
2018-07-16 13:35:00,86.75,86.77,86.74,86.75,9019.0,78.0308,78.0488,78.0218,78.0308,9019.0
2018-07-16 13:40:00,86.76,86.79,86.74,86.78,8453.0,78.0398,78.0668,78.0218,78.0578,8453.0
2018-07-16 13:45:00,86.77,86.77,86.73,86.75,7886.0,78.0488,78.0488,78.0128,78.0308,7886.0
2018-07-16 13:50:00,86.75,86.76,86.69,86.7,6019.0,78.0308,78.0398,77.9769,77.9859,6019.0
2018-07-16 13:55:00,86.7,86.71,86.66,86.69,9633.0,77.9859,77.9948,77.9499,77.9769,9633.0
2018-07-16 14:00:00,86.68,86.68,86.63,86.64,9615.0,77.9679,77.9679,77.9229,77.9319,9615.0
2018-07-16 14:05:00,86.64,86.72,86.64,86.72,9742.0,77.9319,78.0038,77.9319,78.0038,9742.0
2018-07-16 14:10:00,86.72,86.74,86.68,86.7,13106.0,78.0038,78.0218,77.9679,77.9859,13106.0
2018-07-16 14:15:00,86.69,86.73,86.68,86.7,11156.0,77.9769,78.0128,77.9679,77.9859,11156.0
2018-07-16 14:20:00,86.71,86.71,86.68,86.68,9595.0,77.9948,77.9948,77.9679,77.9679,9595.0
2018-07-16 14:25:00,86.69,86.71,86.68,86.69,7450.0,77.9769,77.9948,77.9679,77.9769,7450.0
2018-07-16 14:30:00,86.69,86.69,86.62,86.62,12265.0,77.9769,77.9769,77.9139,77.9139,12265.0
2018-07-16 14:35:00,86.63,86.65,86.62,86.65,7534.0,77.9229,77.9409,77.9139,77.9409,7534.0
2018-07-16 14:40:00,86.65,86.67,86.61,86.67,13607.0,77.9409,77.9589,77.9049,77.9589,13607.0
2018-07-16 14:45:00,86.66,86.67,86.61,86.63,10100.0,77.9499,77.9589,77.9049,77.9229,10100.0
2018-07-16 14:50:00,86.63,86.65,86.61,86.62,10308.0,77.9229,77.9409,77.9049,77.9139,10308.0
2018-07-16 14:55:00,86.61,86.63,86.6,86.62,10552.0,77.9049,77.9229,77.8959,77.9139,10552.0
2018-07-16 15:00:00,86.62,86.66,86.62,86.64,9465.0,77.9139,77.9499,77.9139,77.9319,9465.0
2018-07-16 15:05:00,86.64,86.67,86.64,86.67,5675.0,77.9319,77.9589,77.9319,77.9589,5675.0
2018-07-16 15:10:00,86.67,86.69,86.64,86.66,11318.0,77.9589,77.9769,77.9319,77.9499,11318.0
2018-07-16 15:15:00,86.66,86.67,86.61,86.64,9052.0,77.9499,77.9589,77.9049,77.9319,9052.0
2018-07-16 15:20:00,86.64,86.67,86.64,86.66,7139.0,77.9319,77.9589,77.9319,77.9499,7139.0
2018-07-16 15:25:00,86.66,86.67,86.62,86.65,13424.0,77.9499,77.9589,77.9139,77.9409,13424.0
2018-07-16 15:30:00,86.65,86.68,86.63,86.65,11404.0,77.9409,77.9679,77.9229,77.9409,11404.0
2018-07-16 15:35:00,86.65,86.75,86.64,86.75,18153.0,77.9409,78.0308,77.9319,78.0308,18153.0
2018-07-16 15:40:00,86.75,86.79,86.7,86.7,22121.0,78.0308,78.0668,77.9859,77.9859,22121.0
2018-07-16 15:45:00,86.69,86.69,86.63,86.65,24635.0,77.9769,77.9769,77.9229,77.9409,24635.0
2018-07-16 15:50:00,86.64,86.7,86.63,86.63,70991.0,77.9319,77.9859,77.9229,77.9229,70991.0
2018-07-16 15:55:00,86.65,86.78,86.64,86.75,116110.0,77.9409,78.0578,77.9319,78.0308,116110.0
2018-07-17 09:30:00,86.6,86.87,86.43,86.78,25077.0,77.8959,78.1388,77.743,78.0578,25077.0
2018-07-17 09:35:00,86.85,86.86,86.56,86.56,6910.0,78.1208,78.1298,77.8599,77.8599,6910.0
2018-07-17 09:40:00,86.59,86.64,86.51,86.53,5035.0,77.8869,77.9319,77.8149,77.8329,5035.0
2018-07-17 09:45:00,86.5,86.58,86.44,86.58,7625.0,77.806,77.8779,77.752,77.8779,7625.0
2018-07-17 09:50:00,86.57,86.6,86.53,86.53,3988.0,77.8689,77.8959,77.8329,77.8329,3988.0
2018-07-17 09:55:00,86.54,86.62,86.54,86.55,2700.0,77.8419,77.9139,77.8419,77.8509,2700.0
2018-07-17 10:00:00,86.59,86.66,86.54,86.6,16647.0,77.8869,77.9499,77.8419,77.8959,16647.0
2018-07-17 10:05:00,86.62,86.62,86.54,86.59,9355.0,77.9139,77.9139,77.8419,77.8869,9355.0
2018-07-17 10:10:00,86.58,86.62,86.57,86.62,5432.0,77.8779,77.9139,77.8689,77.9139,5432.0
2018-07-17 10:15:00,86.62,86.7,86.61,86.7,5495.0,77.9139,77.9859,77.9049,77.9859,5495.0
2018-07-17 10:20:00,86.68,86.68,86.62,86.62,5590.0,77.9679,77.9679,77.9139,77.9139,5590.0
2018-07-17 10:25:00,86.62,86.63,86.57,86.63,15210.0,77.9139,77.9229,77.8689,77.9229,15210.0
2018-07-17 10:30:00,86.63,86.72,86.63,86.71,2449.0,77.9229,78.0038,77.9229,77.9948,2449.0
2018-07-17 10:35:00,86.73,86.78,86.73,86.75,6077.0,78.0128,78.0578,78.0128,78.0308,6077.0
2018-07-17 10:40:00,86.74,86.8,86.72,86.75,7716.0,78.0218,78.0758,78.0038,78.0308,7716.0
2018-07-17 10:45:00,86.74,86.86,86.73,86.84,6795.0,78.0218,78.1298,78.0128,78.1118,6795.0
2018-07-17 10:50:00,86.84,86.89,86.82,86.86,6534.0,78.1118,78.1568,78.0938,78.1298,6534.0
2018-07-17 10:55:00,86.85,86.95,86.85,86.92,5921.0,78.1208,78.2107,78.1208,78.1837,5921.0
2018-07-17 11:00:00,86.93,86.99,86.93,86.97,7345.0,78.1927,78.2467,78.1927,78.2287,7345.0
2018-07-17 11:05:00,86.95,86.99,86.93,86.97,5643.0,78.2107,78.2467,78.1927,78.2287,5643.0
2018-07-17 11:10:00,86.96,87.0,86.96,86.99,3908.0,78.2197,78.2557,78.2197,78.2467,3908.0
2018-07-17 11:15:00,86.99,87.06,86.98,87.05,21100.0,78.2467,78.3097,78.2377,78.3007,21100.0
2018-07-17 11:20:00,87.04,87.06,87.0,87.0,9340.0,78.2917,78.3097,78.2557,78.2557,9340.0
2018-07-17 11:25:00,87.0,87.01,86.9,86.95,31422.0,78.2557,78.2647,78.1657,78.2107,31422.0
2018-07-17 11:30:00,86.95,86.95,86.86,86.94,16193.0,78.2107,78.2107,78.1298,78.2017,16193.0
2018-07-17 11:35:00,86.94,86.94,86.85,86.86,9276.0,78.2017,78.2017,78.1208,78.1298,9276.0
2018-07-17 11:40:00,86.85,86.9,86.82,86.88,8676.0,78.1208,78.1657,78.0938,78.1478,8676.0
2018-07-17 11:45:00,86.88,86.96,86.88,86.94,4408.0,78.1478,78.2197,78.1478,78.2017,4408.0
2018-07-17 11:50:00,86.94,86.99,86.93,86.99,3935.0,78.2017,78.2467,78.1927,78.2467,3935.0
2018-07-17 11:55:00,87.0,87.02,86.98,87.01,4856.0,78.2557,78.2737,78.2377,78.2647,4856.0
2018-07-17 12:00:00,87.0,87.03,86.98,87.02,5419.0,78.2557,78.2827,78.2377,78.2737,5419.0
2018-07-17 12:05:00,87.02,87.04,87.01,87.03,2714.0,78.2737,78.2917,78.2647,78.2827,2714.0
2018-07-17 12:10:00,87.04,87.06,87.02,87.03,2681.0,78.2917,78.3097,78.2737,78.2827,2681.0
2018-07-17 12:15:00,87.04,87.13,87.01,87.11,4866.0,78.2917,78.3726,78.2647,78.3546,4866.0
2018-07-17 12:20:00,87.12,87.18,87.11,87.14,3075.0,78.3636,78.4176,78.3546,78.3816,3075.0
2018-07-17 12:25:00,87.13,87.14,87.07,87.07,3176.0,78.3726,78.3816,78.3187,78.3187,3176.0
2018-07-17 12:30:00,87.07,87.1,86.98,86.99,7944.0,78.3187,78.3456,78.2377,78.2467,7944.0
2018-07-17 12:35:00,86.99,86.99,86.94,86.95,5116.0,78.2467,78.2467,78.2017,78.2107,5116.0
2018-07-17 12:40:00,86.95,86.96,86.93,86.93,6422.0,78.2107,78.2197,78.1927,78.1927,6422.0
2018-07-17 12:45:00,86.94,86.94,86.91,86.93,9519.0,78.2017,78.2017,78.1747,78.1927,9519.0
2018-07-17 12:50:00,86.92,86.95,86.92,86.93,6088.0,78.1837,78.2107,78.1837,78.1927,6088.0
2018-07-17 12:55:00,86.93,87.04,86.92,87.03,7687.0,78.1927,78.2917,78.1837,78.2827,7687.0
2018-07-17 13:00:00,87.03,87.15,87.02,87.14,14390.0,78.2827,78.3906,78.2737,78.3816,14390.0
2018-07-17 13:05:00,87.14,87.17,87.08,87.08,8725.0,78.3816,78.4086,78.3277,78.3277,8725.0
2018-07-17 13:10:00,87.07,87.08,87.06,87.07,1600.0,78.3187,78.3277,78.3097,78.3187,1600.0
2018-07-17 13:15:00,87.07,87.1,87.02,87.02,10004.0,78.3187,78.3456,78.2737,78.2737,10004.0
2018-07-17 13:20:00,87.03,87.04,86.91,86.92,8805.0,78.2827,78.2917,78.1747,78.1837,8805.0
2018-07-17 13:25:00,86.91,86.91,86.89,86.9,5384.0,78.1747,78.1747,78.1568,78.1657,5384.0
2018-07-17 13:30:00,86.9,86.9,86.86,86.88,5173.0,78.1657,78.1657,78.1298,78.1478,5173.0
2018-07-17 13:35:00,86.88,86.93,86.88,86.89,8248.0,78.1478,78.1927,78.1478,78.1568,8248.0
2018-07-17 13:40:00,86.88,86.9,86.86,86.9,15097.0,78.1478,78.1657,78.1298,78.1657,15097.0
2018-07-17 13:45:00,86.89,86.95,86.88,86.93,5919.0,78.1568,78.2107,78.1478,78.1927,5919.0
2018-07-17 13:50:00,86.94,86.97,86.9,86.93,11184.0,78.2017,78.2287,78.1657,78.1927,11184.0
2018-07-17 13:55:00,86.92,86.96,86.88,86.89,9288.0,78.1837,78.2197,78.1478,78.1568,9288.0
2018-07-17 14:00:00,86.89,86.92,86.87,86.92,18521.0,78.1568,78.1837,78.1388,78.1837,18521.0
2018-07-17 14:05:00,86.9,86.93,86.88,86.93,9377.0,78.1657,78.1927,78.1478,78.1927,9377.0
2018-07-17 14:10:00,86.92,86.94,86.91,86.91,9385.0,78.1837,78.2017,78.1747,78.1747,9385.0
2018-07-17 14:15:00,86.91,86.96,86.9,86.94,8361.0,78.1747,78.2197,78.1657,78.2017,8361.0
2018-07-17 14:20:00,86.95,86.97,86.94,86.97,8663.0,78.2107,78.2287,78.2017,78.2287,8663.0
2018-07-17 14:25:00,86.97,86.99,86.96,86.97,6979.0,78.2287,78.2467,78.2197,78.2287,6979.0
2018-07-17 14:30:00,86.97,86.97,86.94,86.95,5642.0,78.2287,78.2287,78.2017,78.2107,5642.0
2018-07-17 14:35:00,86.95,86.96,86.91,86.92,10465.0,78.2107,78.2197,78.1747,78.1837,10465.0
2018-07-17 14:40:00,86.92,86.94,86.9,86.9,6295.0,78.1837,78.2017,78.1657,78.1657,6295.0
2018-07-17 14:45:00,86.9,86.97,86.88,86.96,9959.0,78.1657,78.2287,78.1478,78.2197,9959.0
2018-07-17 14:50:00,86.95,86.97,86.9,86.95,8709.0,78.2107,78.2287,78.1657,78.2107,8709.0
2018-07-17 14:55:00,86.96,86.96,86.92,86.92,10629.0,78.2197,78.2197,78.1837,78.1837,10629.0
2018-07-17 15:00:00,86.93,87.02,86.92,87.01,11573.0,78.1927,78.2737,78.1837,78.2647,11573.0
2018-07-17 15:05:00,87.01,87.06,87.01,87.06,9960.0,78.2647,78.3097,78.2647,78.3097,9960.0
2018-07-17 15:10:00,87.06,87.11,87.05,87.1,8719.0,78.3097,78.3546,78.3007,78.3456,8719.0
2018-07-17 15:15:00,87.1,87.13,87.09,87.11,10144.0,78.3456,78.3726,78.3367,78.3546,10144.0
2018-07-17 15:20:00,87.11,87.14,87.09,87.13,11146.0,78.3546,78.3816,78.3367,78.3726,11146.0
2018-07-17 15:25:00,87.13,87.13,87.07,87.08,17426.0,78.3726,78.3726,78.3187,78.3277,17426.0
2018-07-17 15:30:00,87.08,87.1,87.05,87.09,20448.0,78.3277,78.3456,78.3007,78.3367,20448.0
2018-07-17 15:35:00,87.09,87.15,87.08,87.11,49385.0,78.3367,78.3906,78.3277,78.3546,49385.0
2018-07-17 15:40:00,87.11,87.11,87.05,87.09,23882.0,78.3546,78.3546,78.3007,78.3367,23882.0
2018-07-17 15:45:00,87.09,87.09,86.97,86.98,32951.0,78.3367,78.3367,78.2287,78.2377,32951.0
2018-07-17 15:50:00,86.97,86.97,86.91,86.91,37462.0,78.2287,78.2287,78.1747,78.1747,37462.0
2018-07-17 15:55:00,86.91,86.97,86.9,86.94,142229.0,78.1747,78.2287,78.1657,78.2017,142229.0
2018-07-18 09:30:00,86.93,87.14,86.93,87.01,24671.0,78.1927,78.3816,78.1927,78.2647,24671.0
2018-07-18 09:35:00,86.97,86.98,86.75,86.81,12154.0,78.2287,78.2377,78.0308,78.0848,12154.0
2018-07-18 09:40:00,86.82,86.84,86.76,86.82,7406.0,78.0938,78.1118,78.0398,78.0938,7406.0
2018-07-18 09:45:00,86.83,86.86,86.67,86.71,23843.0,78.1028,78.1298,77.9589,77.9948,23843.0
2018-07-18 09:50:00,86.72,86.89,86.65,86.88,62655.0,78.0038,78.1568,77.9409,78.1478,62655.0
2018-07-18 09:55:00,86.89,86.99,86.88,86.95,15052.0,78.1568,78.2467,78.1478,78.2107,15052.0
2018-07-18 10:00:00,86.94,87.2,86.92,87.16,28813.0,78.2017,78.4356,78.1837,78.3996,28813.0
2018-07-18 10:05:00,87.15,87.15,86.94,86.95,21848.0,78.3906,78.3906,78.2017,78.2107,21848.0
2018-07-18 10:10:00,86.97,87.07,86.96,87.07,11011.0,78.2287,78.3187,78.2197,78.3187,11011.0
2018-07-18 10:15:00,87.05,87.06,86.95,86.99,8202.0,78.3007,78.3097,78.2107,78.2467,8202.0
2018-07-18 10:20:00,86.99,87.0,86.94,86.98,11337.0,78.2467,78.2557,78.2017,78.2377,11337.0
2018-07-18 10:25:00,86.97,87.03,86.94,86.99,13695.0,78.2287,78.2827,78.2017,78.2467,13695.0
2018-07-18 10:30:00,86.98,87.06,86.97,87.05,12848.0,78.2377,78.3097,78.2287,78.3007,12848.0
2018-07-18 10:35:00,87.02,87.03,86.95,86.98,7000.0,78.2737,78.2827,78.2107,78.2377,7000.0
2018-07-18 10:40:00,86.99,87.07,86.99,87.07,6801.0,78.2467,78.3187,78.2467,78.3187,6801.0
2018-07-18 10:45:00,87.06,87.11,87.05,87.05,7293.0,78.3097,78.3546,78.3007,78.3007,7293.0
2018-07-18 10:50:00,87.04,87.15,87.02,87.14,8940.0,78.2917,78.3906,78.2737,78.3816,8940.0
2018-07-18 10:55:00,87.13,87.15,87.09,87.14,6471.0,78.3726,78.3906,78.3367,78.3816,6471.0
2018-07-18 11:00:00,87.14,87.15,87.1,87.14,8538.0,78.3816,78.3906,78.3456,78.3816,8538.0
2018-07-18 11:05:00,87.13,87.18,87.13,87.17,6591.0,78.3726,78.4176,78.3726,78.4086,6591.0
2018-07-18 11:10:00,87.17,87.19,87.13,87.13,4942.0,78.4086,78.4266,78.3726,78.3726,4942.0
2018-07-18 11:15:00,87.12,87.22,87.12,87.18,7404.0,78.3636,78.4536,78.3636,78.4176,7404.0
2018-07-18 11:20:00,87.17,87.2,87.15,87.17,4700.0,78.4086,78.4356,78.3906,78.4086,4700.0
2018-07-18 11:25:00,87.19,87.25,87.18,87.25,11332.0,78.4266,78.4806,78.4176,78.4806,11332.0
2018-07-18 11:30:00,87.24,87.31,87.21,87.31,8091.0,78.4716,78.5345,78.4446,78.5345,8091.0
2018-07-18 11:35:00,87.31,87.34,87.29,87.31,13658.0,78.5345,78.5615,78.5166,78.5345,13658.0
2018-07-18 11:40:00,87.31,87.37,87.29,87.31,8646.0,78.5345,78.5885,78.5166,78.5345,8646.0
2018-07-18 11:45:00,87.31,87.34,87.27,87.27,5003.0,78.5345,78.5615,78.4986,78.4986,5003.0
2018-07-18 11:50:00,87.29,87.31,87.24,87.25,6091.0,78.5166,78.5345,78.4716,78.4806,6091.0
2018-07-18 11:55:00,87.25,87.37,87.25,87.36,4150.0,78.4806,78.5885,78.4806,78.5795,4150.0
2018-07-18 12:00:00,87.38,87.41,87.36,87.4,5303.0,78.5975,78.6245,78.5795,78.6155,5303.0
2018-07-18 12:05:00,87.4,87.43,87.38,87.42,7853.0,78.6155,78.6425,78.5975,78.6335,7853.0
2018-07-18 12:10:00,87.44,87.45,87.41,87.41,5619.0,78.6515,78.6605,78.6245,78.6245,5619.0
2018-07-18 12:15:00,87.41,87.45,87.41,87.44,13468.0,78.6245,78.6605,78.6245,78.6515,13468.0
2018-07-18 12:20:00,87.45,87.51,87.45,87.5,14374.0,78.6605,78.7144,78.6605,78.7054,14374.0
2018-07-18 12:25:00,87.52,87.64,87.5,87.59,26033.0,78.7234,78.8314,78.7054,78.7864,26033.0
2018-07-18 12:30:00,87.59,87.6,87.54,87.59,8732.0,78.7864,78.7954,78.7414,78.7864,8732.0
2018-07-18 12:35:00,87.59,87.59,87.5,87.53,7335.0,78.7864,78.7864,78.7054,78.7324,7335.0
2018-07-18 12:40:00,87.53,87.54,87.5,87.51,6351.0,78.7324,78.7414,78.7054,78.7144,6351.0
2018-07-18 12:45:00,87.51,87.52,87.48,87.5,5046.0,78.7144,78.7234,78.6875,78.7054,5046.0
2018-07-18 12:50:00,87.5,87.52,87.49,87.51,3723.0,78.7054,78.7234,78.6964,78.7144,3723.0
2018-07-18 12:55:00,87.51,87.51,87.49,87.51,4952.0,78.7144,78.7144,78.6964,78.7144,4952.0
2018-07-18 13:00:00,87.51,87.51,87.49,87.5,3549.0,78.7144,78.7144,78.6964,78.7054,3549.0
2018-07-18 13:05:00,87.49,87.5,87.44,87.46,6296.0,78.6964,78.7054,78.6515,78.6695,6296.0
2018-07-18 13:10:00,87.47,87.5,87.46,87.5,4896.0,78.6785,78.7054,78.6695,78.7054,4896.0
2018-07-18 13:15:00,87.5,87.55,87.5,87.53,10772.0,78.7054,78.7504,78.7054,78.7324,10772.0
2018-07-18 13:20:00,87.54,87.61,87.53,87.61,7413.0,78.7414,78.8044,78.7324,78.8044,7413.0
2018-07-18 13:25:00,87.59,87.64,87.56,87.63,5635.0,78.7864,78.8314,78.7594,78.8224,5635.0
2018-07-18 13:30:00,87.62,87.63,87.57,87.6,8025.0,78.8134,78.8224,78.7684,78.7954,8025.0
2018-07-18 13:35:00,87.61,87.62,87.58,87.61,5790.0,78.8044,78.8134,78.7774,78.8044,5790.0
2018-07-18 13:40:00,87.6,87.64,87.59,87.62,4912.0,78.7954,78.8314,78.7864,78.8134,4912.0
2018-07-18 13:45:00,87.62,87.65,87.62,87.64,8800.0,78.8134,78.8404,78.8134,78.8314,8800.0
2018-07-18 13:50:00,87.64,87.64,87.6,87.62,7483.0,78.8314,78.8314,78.7954,78.8134,7483.0
2018-07-18 13:55:00,87.62,87.69,87.6,87.69,7386.0,78.8134,78.8763,78.7954,78.8763,7386.0
2018-07-18 14:00:00,87.69,87.69,87.65,87.67,9145.0,78.8763,78.8763,78.8404,78.8584,9145.0
2018-07-18 14:05:00,87.67,87.68,87.6,87.64,13884.0,78.8584,78.8674,78.7954,78.8314,13884.0
2018-07-18 14:10:00,87.63,87.66,87.61,87.64,6946.0,78.8224,78.8494,78.8044,78.8314,6946.0
2018-07-18 14:15:00,87.63,87.68,87.62,87.68,5792.0,78.8224,78.8674,78.8134,78.8674,5792.0
2018-07-18 14:20:00,87.67,87.71,87.67,87.67,9025.0,78.8584,78.8943,78.8584,78.8584,9025.0
2018-07-18 14:25:00,87.67,87.71,87.67,87.69,9789.0,78.8584,78.8943,78.8584,78.8763,9789.0
2018-07-18 14:30:00,87.68,87.69,87.66,87.67,11626.0,78.8674,78.8763,78.8494,78.8584,11626.0
2018-07-18 14:35:00,87.67,87.68,87.64,87.67,6027.0,78.8584,78.8674,78.8314,78.8584,6027.0
2018-07-18 14:40:00,87.67,87.69,87.64,87.67,11139.0,78.8584,78.8763,78.8314,78.8584,11139.0
2018-07-18 14:45:00,87.66,87.72,87.65,87.72,4250.0,78.8494,78.9033,78.8404,78.9033,4250.0
2018-07-18 14:50:00,87.7,87.71,87.66,87.69,6978.0,78.8853,78.8943,78.8494,78.8763,6978.0
2018-07-18 14:55:00,87.68,87.7,87.67,87.69,16138.0,78.8674,78.8853,78.8584,78.8763,16138.0
2018-07-18 15:00:00,87.68,87.76,87.68,87.74,15052.0,78.8674,78.9393,78.8674,78.9213,15052.0
2018-07-18 15:05:00,87.75,87.75,87.7,87.72,16803.0,78.9303,78.9303,78.8853,78.9033,16803.0
2018-07-18 15:10:00,87.72,87.74,87.66,87.67,25208.0,78.9033,78.9213,78.8494,78.8584,25208.0
2018-07-18 15:15:00,87.67,87.74,87.66,87.72,20118.0,78.8584,78.9213,78.8494,78.9033,20118.0
2018-07-18 15:20:00,87.72,87.73,87.68,87.69,14625.0,78.9033,78.9123,78.8674,78.8763,14625.0
2018-07-18 15:25:00,87.69,87.71,87.66,87.68,19286.0,78.8763,78.8943,78.8494,78.8674,19286.0
2018-07-18 15:30:00,87.67,87.68,87.61,87.61,38234.0,78.8584,78.8674,78.8044,78.8044,38234.0
2018-07-18 15:35:00,87.62,87.63,87.58,87.62,32425.0,78.8134,78.8224,78.7774,78.8134,32425.0
2018-07-18 15:40:00,87.63,87.68,87.61,87.68,30108.0,78.8224,78.8674,78.8044,78.8674,30108.0
2018-07-18 15:45:00,87.67,87.7,87.65,87.67,44010.0,78.8584,78.8853,78.8404,78.8584,44010.0
2018-07-18 15:50:00,87.67,87.7,87.66,87.69,47062.0,78.8584,78.8853,78.8494,78.8763,47062.0
2018-07-18 15:55:00,87.69,87.76,87.68,87.74,120352.0,78.8763,78.9393,78.8674,78.9213,120352.0
2018-07-19 09:30:00,87.38,87.69,87.22,87.62,26000.0,78.5975,78.8763,78.4536,78.8134,26000.0
2018-07-19 09:35:00,87.66,87.89,87.65,87.67,13378.0,78.8494,79.0562,78.8404,78.8584,13378.0
2018-07-19 09:40:00,87.67,87.81,87.66,87.69,9594.0,78.8584,78.9843,78.8494,78.8763,9594.0
2018-07-19 09:45:00,87.7,87.74,87.65,87.66,23113.0,78.8853,78.9213,78.8404,78.8494,23113.0
2018-07-19 09:50:00,87.67,87.72,87.6,87.63,32876.0,78.8584,78.9033,78.7954,78.8224,32876.0
2018-07-19 09:55:00,87.65,87.65,87.39,87.57,24000.0,78.8404,78.8404,78.6065,78.7684,24000.0
2018-07-19 10:00:00,87.58,87.65,87.52,87.6,10946.0,78.7774,78.8404,78.7234,78.7954,10946.0
2018-07-19 10:05:00,87.6,87.69,87.59,87.65,10779.0,78.7954,78.8763,78.7864,78.8404,10779.0
2018-07-19 10:10:00,87.65,87.65,87.47,87.51,12965.0,78.8404,78.8404,78.6785,78.7144,12965.0
2018-07-19 10:15:00,87.48,87.52,87.33,87.36,15924.0,78.6875,78.7234,78.5525,78.5795,15924.0
2018-07-19 10:20:00,87.34,87.35,87.25,87.32,18616.0,78.5615,78.5705,78.4806,78.5435,18616.0
2018-07-19 10:25:00,87.32,87.44,87.31,87.31,9850.0,78.5435,78.6515,78.5345,78.5345,9850.0
2018-07-19 10:30:00,87.31,87.37,87.23,87.34,14318.0,78.5345,78.5885,78.4626,78.5615,14318.0
2018-07-19 10:35:00,87.35,87.48,87.35,87.47,14714.0,78.5705,78.6875,78.5705,78.6785,14714.0
2018-07-19 10:40:00,87.47,87.6,87.47,87.5,18595.0,78.6785,78.7954,78.6785,78.7054,18595.0
2018-07-19 10:45:00,87.5,87.56,87.46,87.51,12099.0,78.7054,78.7594,78.6695,78.7144,12099.0
2018-07-19 10:50:00,87.52,87.57,87.49,87.54,12237.0,78.7234,78.7684,78.6964,78.7414,12237.0
2018-07-19 10:55:00,87.53,87.54,87.32,87.37,15624.0,78.7324,78.7414,78.5435,78.5885,15624.0
2018-07-19 11:00:00,87.37,87.44,87.35,87.36,12403.0,78.5885,78.6515,78.5705,78.5795,12403.0
2018-07-19 11:05:00,87.36,87.5,87.36,87.5,15448.0,78.5795,78.7054,78.5795,78.7054,15448.0
2018-07-19 11:10:00,87.5,87.55,87.45,87.55,13880.0,78.7054,78.7504,78.6605,78.7504,13880.0
2018-07-19 11:15:00,87.55,87.64,87.54,87.58,19084.0,78.7504,78.8314,78.7414,78.7774,19084.0
2018-07-19 11:20:00,87.59,87.6,87.46,87.52,13614.0,78.7864,78.7954,78.6695,78.7234,13614.0
2018-07-19 11:25:00,87.54,87.55,87.48,87.48,15191.0,78.7414,78.7504,78.6875,78.6875,15191.0
2018-07-19 11:30:00,87.5,87.55,87.44,87.46,9465.0,78.7054,78.7504,78.6515,78.6695,9465.0
2018-07-19 11:35:00,87.46,87.58,87.46,87.53,14627.0,78.6695,78.7774,78.6695,78.7324,14627.0
2018-07-19 11:40:00,87.53,87.55,87.46,87.46,11324.0,78.7324,78.7504,78.6695,78.6695,11324.0
2018-07-19 11:45:00,87.47,87.53,87.46,87.48,14900.0,78.6785,78.7324,78.6695,78.6875,14900.0
2018-07-19 11:50:00,87.48,87.55,87.47,87.54,10372.0,78.6875,78.7504,78.6785,78.7414,10372.0
2018-07-19 11:55:00,87.55,87.56,87.51,87.53,8969.0,78.7504,78.7594,78.7144,78.7324,8969.0
2018-07-19 12:00:00,87.54,87.57,87.45,87.5,20450.0,78.7414,78.7684,78.6605,78.7054,20450.0
2018-07-19 12:05:00,87.52,87.52,87.4,87.45,18191.0,78.7234,78.7234,78.6155,78.6605,18191.0
2018-07-19 12:10:00,87.46,87.49,87.42,87.42,17636.0,78.6695,78.6964,78.6335,78.6335,17636.0
2018-07-19 12:15:00,87.44,87.45,87.33,87.34,11774.0,78.6515,78.6605,78.5525,78.5615,11774.0
2018-07-19 12:20:00,87.34,87.4,87.32,87.35,24876.0,78.5615,78.6155,78.5435,78.5705,24876.0
2018-07-19 12:25:00,87.36,87.37,87.29,87.33,15810.0,78.5795,78.5885,78.5166,78.5525,15810.0
2018-07-19 12:30:00,87.33,87.34,87.29,87.3,7584.0,78.5525,78.5615,78.5166,78.5255,7584.0
2018-07-19 12:35:00,87.31,87.31,87.27,87.29,18196.0,78.5345,78.5345,78.4986,78.5166,18196.0
2018-07-19 12:40:00,87.29,87.33,87.27,87.31,17493.0,78.5166,78.5525,78.4986,78.5345,17493.0
2018-07-19 12:45:00,87.31,87.31,87.26,87.28,11345.0,78.5345,78.5345,78.4896,78.5076,11345.0
2018-07-19 12:50:00,87.28,87.28,87.21,87.21,11852.0,78.5076,78.5076,78.4446,78.4446,11852.0
2018-07-19 12:55:00,87.22,87.24,87.19,87.19,17037.0,78.4536,78.4716,78.4266,78.4266,17037.0
2018-07-19 13:00:00,87.19,87.35,87.18,87.23,28593.0,78.4266,78.5705,78.4176,78.4626,28593.0
2018-07-19 13:05:00,87.25,87.31,87.2,87.22,13824.0,78.4806,78.5345,78.4356,78.4536,13824.0
2018-07-19 13:10:00,87.22,87.26,87.16,87.17,24298.0,78.4536,78.4896,78.3996,78.4086,24298.0
2018-07-19 13:15:00,87.17,87.26,87.17,87.23,14974.0,78.4086,78.4896,78.4086,78.4626,14974.0
2018-07-19 13:20:00,87.23,87.31,87.23,87.31,19957.0,78.4626,78.5345,78.4626,78.5345,19957.0
2018-07-19 13:25:00,87.31,87.33,87.26,87.27,11371.0,78.5345,78.5525,78.4896,78.4986,11371.0
2018-07-19 13:30:00,87.27,87.27,87.22,87.22,10531.0,78.4986,78.4986,78.4536,78.4536,10531.0
2018-07-19 13:35:00,87.21,87.33,87.21,87.33,6186.0,78.4446,78.5525,78.4446,78.5525,6186.0
2018-07-19 13:40:00,87.33,87.37,87.33,87.34,10680.0,78.5525,78.5885,78.5525,78.5615,10680.0
2018-07-19 13:45:00,87.35,87.36,87.33,87.34,6852.0,78.5705,78.5795,78.5525,78.5615,6852.0
2018-07-19 13:50:00,87.32,87.38,87.29,87.36,14004.0,78.5435,78.5975,78.5166,78.5795,14004.0
2018-07-19 13:55:00,87.37,87.39,87.33,87.38,9213.0,78.5885,78.6065,78.5525,78.5975,9213.0
2018-07-19 14:00:00,87.38,87.4,87.33,87.33,13399.0,78.5975,78.6155,78.5525,78.5525,13399.0
2018-07-19 14:05:00,87.33,87.42,87.33,87.42,11085.0,78.5525,78.6335,78.5525,78.6335,11085.0
2018-07-19 14:10:00,87.42,87.42,87.36,87.42,12237.0,78.6335,78.6335,78.5795,78.6335,12237.0
2018-07-19 14:15:00,87.42,87.44,87.38,87.39,16475.0,78.6335,78.6515,78.5975,78.6065,16475.0
2018-07-19 14:20:00,87.4,87.42,87.38,87.39,11492.0,78.6155,78.6335,78.5975,78.6065,11492.0
2018-07-19 14:25:00,87.39,87.43,87.39,87.42,14567.0,78.6065,78.6425,78.6065,78.6335,14567.0
2018-07-19 14:30:00,87.42,87.43,87.35,87.36,40065.0,78.6335,78.6425,78.5705,78.5795,40065.0
2018-07-19 14:35:00,87.36,87.36,87.33,87.36,7755.0,78.5795,78.5795,78.5525,78.5795,7755.0
2018-07-19 14:40:00,87.36,87.4,87.35,87.38,24507.0,78.5795,78.6155,78.5705,78.5975,24507.0
2018-07-19 14:45:00,87.38,87.38,87.29,87.33,14138.0,78.5975,78.5975,78.5166,78.5525,14138.0
2018-07-19 14:50:00,87.33,87.33,87.24,87.25,12160.0,78.5525,78.5525,78.4716,78.4806,12160.0
2018-07-19 14:55:00,87.26,87.3,87.25,87.28,14809.0,78.4896,78.5255,78.4806,78.5076,14809.0
2018-07-19 15:00:00,87.29,87.32,87.27,87.31,33796.0,78.5166,78.5435,78.4986,78.5345,33796.0
2018-07-19 15:05:00,87.32,87.34,87.31,87.32,10011.0,78.5435,78.5615,78.5345,78.5435,10011.0
2018-07-19 15:10:00,87.32,87.32,87.22,87.22,14528.0,78.5435,78.5435,78.4536,78.4536,14528.0
2018-07-19 15:15:00,87.22,87.24,87.21,87.22,11983.0,78.4536,78.4716,78.4446,78.4536,11983.0
2018-07-19 15:20:00,87.23,87.23,87.19,87.21,16586.0,78.4626,78.4626,78.4266,78.4446,16586.0
2018-07-19 15:25:00,87.22,87.29,87.21,87.28,20392.0,78.4536,78.5166,78.4446,78.5076,20392.0
2018-07-19 15:30:00,87.27,87.3,87.21,87.26,24682.0,78.4986,78.5255,78.4446,78.4896,24682.0
2018-07-19 15:35:00,87.27,87.28,87.23,87.24,24290.0,78.4986,78.5076,78.4626,78.4716,24290.0
2018-07-19 15:40:00,87.24,87.24,87.19,87.2,52893.0,78.4716,78.4716,78.4266,78.4356,52893.0
2018-07-19 15:45:00,87.2,87.2,87.09,87.09,47504.0,78.4356,78.4356,78.3367,78.3367,47504.0
2018-07-19 15:50:00,87.1,87.13,87.06,87.06,51114.0,78.3456,78.3726,78.3097,78.3097,51114.0
2018-07-19 15:55:00,87.06,87.15,87.06,87.12,179618.0,78.3097,78.3906,78.3097,78.3636,179618.0
2018-07-20 09:30:00,87.08,87.38,87.0,87.11,120976.0,78.3277,78.5975,78.2557,78.3546,120976.0
2018-07-20 09:35:00,87.2,87.22,87.01,87.12,14780.0,78.4356,78.4536,78.2647,78.3636,14780.0
2018-07-20 09:40:00,87.16,87.17,87.09,87.14,10538.0,78.3996,78.4086,78.3367,78.3816,10538.0
2018-07-20 09:45:00,87.12,87.24,87.12,87.15,10061.0,78.3636,78.4716,78.3636,78.3906,10061.0
2018-07-20 09:50:00,87.17,87.2,87.13,87.15,6105.0,78.4086,78.4356,78.3726,78.3906,6105.0
2018-07-20 09:55:00,87.15,87.2,87.08,87.17,8196.0,78.3906,78.4356,78.3277,78.4086,8196.0
2018-07-20 10:00:00,87.18,87.19,87.09,87.16,15250.0,78.4176,78.4266,78.3367,78.3996,15250.0
2018-07-20 10:05:00,87.17,87.33,87.16,87.31,9972.0,78.4086,78.5525,78.3996,78.5345,9972.0
2018-07-20 10:10:00,87.34,87.35,87.27,87.33,8489.0,78.5615,78.5705,78.4986,78.5525,8489.0
2018-07-20 10:15:00,87.34,87.38,87.25,87.32,12023.0,78.5615,78.5975,78.4806,78.5435,12023.0
2018-07-20 10:20:00,87.32,87.41,87.31,87.37,6282.0,78.5435,78.6245,78.5345,78.5885,6282.0
2018-07-20 10:25:00,87.37,87.47,87.35,87.46,12952.0,78.5885,78.6785,78.5705,78.6695,12952.0
2018-07-20 10:30:00,87.46,87.5,87.43,87.45,10031.0,78.6695,78.7054,78.6425,78.6605,10031.0
2018-07-20 10:35:00,87.44,87.46,87.41,87.45,7037.0,78.6515,78.6695,78.6245,78.6605,7037.0
2018-07-20 10:40:00,87.45,87.45,87.4,87.41,10220.0,78.6605,78.6605,78.6155,78.6245,10220.0
2018-07-20 10:45:00,87.41,87.43,87.34,87.36,8279.0,78.6245,78.6425,78.5615,78.5795,8279.0
2018-07-20 10:50:00,87.36,87.36,87.26,87.27,10492.0,78.5795,78.5795,78.4896,78.4986,10492.0
2018-07-20 10:55:00,87.28,87.29,87.19,87.23,7613.0,78.5076,78.5166,78.4266,78.4626,7613.0
2018-07-20 11:00:00,87.23,87.33,87.22,87.33,10562.0,78.4626,78.5525,78.4536,78.5525,10562.0
2018-07-20 11:05:00,87.34,87.35,87.26,87.29,12845.0,78.5615,78.5705,78.4896,78.5166,12845.0
2018-07-20 11:10:00,87.29,87.31,87.27,87.31,10915.0,78.5166,78.5345,78.4986,78.5345,10915.0
2018-07-20 11:15:00,87.32,87.35,87.27,87.34,8344.0,78.5435,78.5705,78.4986,78.5615,8344.0
2018-07-20 11:20:00,87.34,87.41,87.31,87.33,9709.0,78.5615,78.6245,78.5345,78.5525,9709.0
2018-07-20 11:25:00,87.35,87.4,87.34,87.36,7067.0,78.5705,78.6155,78.5615,78.5795,7067.0
2018-07-20 11:30:00,87.37,87.43,87.36,87.42,7911.0,78.5885,78.6425,78.5795,78.6335,7911.0
2018-07-20 11:35:00,87.42,87.43,87.36,87.41,12265.0,78.6335,78.6425,78.5795,78.6245,12265.0
2018-07-20 11:40:00,87.42,87.44,87.4,87.42,10293.0,78.6335,78.6515,78.6155,78.6335,10293.0
2018-07-20 11:45:00,87.42,87.46,87.42,87.46,5826.0,78.6335,78.6695,78.6335,78.6695,5826.0
2018-07-20 11:50:00,87.46,87.49,87.46,87.48,16895.0,78.6695,78.6964,78.6695,78.6875,16895.0
2018-07-20 11:55:00,87.46,87.46,87.43,87.43,6775.0,78.6695,78.6695,78.6425,78.6425,6775.0
2018-07-20 12:00:00,87.43,87.49,87.43,87.48,6104.0,78.6425,78.6964,78.6425,78.6875,6104.0
2018-07-20 12:05:00,87.47,87.51,87.46,87.5,5146.0,78.6785,78.7144,78.6695,78.7054,5146.0
2018-07-20 12:10:00,87.5,87.53,87.48,87.53,7661.0,78.7054,78.7324,78.6875,78.7324,7661.0
2018-07-20 12:15:00,87.54,87.55,87.53,87.55,2823.0,78.7414,78.7504,78.7324,78.7504,2823.0
2018-07-20 12:20:00,87.55,87.62,87.53,87.53,12339.0,78.7504,78.8134,78.7324,78.7324,12339.0
2018-07-20 12:25:00,87.54,87.6,87.54,87.59,4000.0,78.7414,78.7954,78.7414,78.7864,4000.0
2018-07-20 12:30:00,87.59,87.61,87.55,87.55,6662.0,78.7864,78.8044,78.7504,78.7504,6662.0
2018-07-20 12:35:00,87.54,87.58,87.53,87.58,5442.0,78.7414,78.7774,78.7324,78.7774,5442.0
2018-07-20 12:40:00,87.59,87.61,87.58,87.59,4249.0,78.7864,78.8044,78.7774,78.7864,4249.0
2018-07-20 12:45:00,87.59,87.59,87.57,87.58,5685.0,78.7864,78.7864,78.7684,78.7774,5685.0
2018-07-20 12:50:00,87.59,87.61,87.57,87.58,5788.0,78.7864,78.8044,78.7684,78.7774,5788.0
2018-07-20 12:55:00,87.59,87.6,87.58,87.59,5528.0,78.7864,78.7954,78.7774,78.7864,5528.0
2018-07-20 13:00:00,87.59,87.61,87.59,87.6,2500.0,78.7864,78.8044,78.7864,78.7954,2500.0
2018-07-20 13:05:00,87.61,87.62,87.59,87.62,4595.0,78.8044,78.8134,78.7864,78.8134,4595.0
2018-07-20 13:10:00,87.62,87.67,87.62,87.64,9304.0,78.8134,78.8584,78.8134,78.8314,9304.0
2018-07-20 13:15:00,87.64,87.65,87.61,87.62,4842.0,78.8314,78.8404,78.8044,78.8134,4842.0
2018-07-20 13:20:00,87.62,87.63,87.59,87.59,3935.0,78.8134,78.8224,78.7864,78.7864,3935.0
2018-07-20 13:25:00,87.59,87.61,87.58,87.61,4510.0,78.7864,78.8044,78.7774,78.8044,4510.0
2018-07-20 13:30:00,87.59,87.62,87.57,87.61,4532.0,78.7864,78.8134,78.7684,78.8044,4532.0
2018-07-20 13:35:00,87.61,87.63,87.6,87.6,4977.0,78.8044,78.8224,78.7954,78.7954,4977.0
2018-07-20 13:40:00,87.6,87.62,87.59,87.59,9018.0,78.7954,78.8134,78.7864,78.7864,9018.0
2018-07-20 13:45:00,87.59,87.59,87.58,87.58,4464.0,78.7864,78.7864,78.7774,78.7774,4464.0
2018-07-20 13:50:00,87.59,87.62,87.59,87.62,3796.0,78.7864,78.8134,78.7864,78.8134,3796.0
2018-07-20 13:55:00,87.62,87.67,87.62,87.65,6861.0,78.8134,78.8584,78.8134,78.8404,6861.0
2018-07-20 14:00:00,87.65,87.7,87.65,87.66,5405.0,78.8404,78.8853,78.8404,78.8494,5405.0
2018-07-20 14:05:00,87.66,87.69,87.64,87.65,4736.0,78.8494,78.8763,78.8314,78.8404,4736.0
2018-07-20 14:10:00,87.65,87.65,87.59,87.6,8089.0,78.8404,78.8404,78.7864,78.7954,8089.0
2018-07-20 14:15:00,87.6,87.62,87.59,87.6,4195.0,78.7954,78.8134,78.7864,78.7954,4195.0
2018-07-20 14:20:00,87.61,87.61,87.58,87.6,8607.0,78.8044,78.8044,78.7774,78.7954,8607.0
2018-07-20 14:25:00,87.6,87.61,87.54,87.56,8829.0,78.7954,78.8044,78.7414,78.7594,8829.0
2018-07-20 14:30:00,87.56,87.57,87.51,87.52,8315.0,78.7594,78.7684,78.7144,78.7234,8315.0
2018-07-20 14:35:00,87.51,87.51,87.48,87.5,7206.0,78.7144,78.7144,78.6875,78.7054,7206.0
2018-07-20 14:40:00,87.51,87.53,87.5,87.52,4381.0,78.7144,78.7324,78.7054,78.7234,4381.0
2018-07-20 14:45:00,87.51,87.56,87.51,87.55,9089.0,78.7144,78.7594,78.7144,78.7504,9089.0
2018-07-20 14:50:00,87.55,87.56,87.54,87.56,3036.0,78.7504,78.7594,78.7414,78.7594,3036.0
2018-07-20 14:55:00,87.55,87.57,87.54,87.56,6999.0,78.7504,78.7684,78.7414,78.7594,6999.0
2018-07-20 15:00:00,87.56,87.57,87.54,87.54,10120.0,78.7594,78.7684,78.7414,78.7414,10120.0
2018-07-20 15:05:00,87.55,87.57,87.52,87.52,10836.0,78.7504,78.7684,78.7234,78.7234,10836.0
2018-07-20 15:10:00,87.51,87.52,87.45,87.51,19169.0,78.7144,78.7234,78.6605,78.7144,19169.0
2018-07-20 15:15:00,87.52,87.55,87.49,87.53,20948.0,78.7234,78.7504,78.6964,78.7324,20948.0
2018-07-20 15:20:00,87.53,87.53,87.46,87.46,25613.0,78.7324,78.7324,78.6695,78.6695,25613.0
2018-07-20 15:25:00,87.45,87.5,87.42,87.47,33790.0,78.6605,78.7054,78.6335,78.6785,33790.0
2018-07-20 15:30:00,87.48,87.53,87.47,87.52,11279.0,78.6875,78.7324,78.6785,78.7234,11279.0
2018-07-20 15:35:00,87.52,87.52,87.46,87.47,12385.0,78.7234,78.7234,78.6695,78.6785,12385.0
2018-07-20 15:40:00,87.47,87.52,87.46,87.52,19667.0,78.6785,78.7234,78.6695,78.7234,19667.0
2018-07-20 15:45:00,87.51,87.53,87.5,87.53,24833.0,78.7144,78.7324,78.7054,78.7324,24833.0
2018-07-20 15:50:00,87.52,87.55,87.47,87.48,60139.0,78.7234,78.7504,78.6785,78.6875,60139.0
2018-07-20 15:55:00,87.48,87.52,87.46,87.48,105510.0,78.6875,78.7234,78.6695,78.6875,105510.0
2018-07-23 09:30:00,87.5,87.5,87.26,87.5,35170.0,78.7054,78.7054,78.4896,78.7054,35170.0
2018-07-23 09:35:00,87.52,87.53,87.43,87.51,7810.0,78.7234,78.7324,78.6425,78.7144,7810.0
2018-07-23 09:40:00,87.52,87.52,87.38,87.42,13736.0,78.7234,78.7234,78.5975,78.6335,13736.0
2018-07-23 09:45:00,87.43,87.7,87.43,87.58,41059.0,78.6425,78.8853,78.6425,78.7774,41059.0
2018-07-23 09:50:00,87.59,87.67,87.56,87.59,7604.0,78.7864,78.8584,78.7594,78.7864,7604.0
2018-07-23 09:55:00,87.58,87.6,87.51,87.55,5862.0,78.7774,78.7954,78.7144,78.7504,5862.0
2018-07-23 10:00:00,87.57,87.68,87.53,87.68,6999.0,78.7684,78.8674,78.7324,78.8674,6999.0
2018-07-23 10:05:00,87.66,87.67,87.51,87.58,12911.0,78.8494,78.8584,78.7144,78.7774,12911.0
2018-07-23 10:10:00,87.58,87.61,87.53,87.55,10759.0,78.7774,78.8044,78.7324,78.7504,10759.0
2018-07-23 10:15:00,87.53,87.57,87.51,87.56,6177.0,78.7324,78.7684,78.7144,78.7594,6177.0
2018-07-23 10:20:00,87.56,87.57,87.43,87.45,19413.0,78.7594,78.7684,78.6425,78.6605,19413.0
2018-07-23 10:25:00,87.44,87.49,87.44,87.45,16405.0,78.6515,78.6964,78.6515,78.6605,16405.0
2018-07-23 10:30:00,87.45,87.45,87.35,87.38,37187.0,78.6605,78.6605,78.5705,78.5975,37187.0
2018-07-23 10:35:00,87.38,87.39,87.32,87.38,13566.0,78.5975,78.6065,78.5435,78.5975,13566.0
2018-07-23 10:40:00,87.4,87.43,87.34,87.35,12079.0,78.6155,78.6425,78.5615,78.5705,12079.0
2018-07-23 10:45:00,87.34,87.39,87.34,87.37,18721.0,78.5615,78.6065,78.5615,78.5885,18721.0
2018-07-23 10:50:00,87.37,87.38,87.31,87.31,16915.0,78.5885,78.5975,78.5345,78.5345,16915.0
2018-07-23 10:55:00,87.32,87.36,87.3,87.31,7486.0,78.5435,78.5795,78.5255,78.5345,7486.0
2018-07-23 11:00:00,87.31,87.33,87.29,87.3,12147.0,78.5345,78.5525,78.5166,78.5255,12147.0
2018-07-23 11:05:00,87.3,87.31,87.27,87.31,11422.0,78.5255,78.5345,78.4986,78.5345,11422.0
2018-07-23 11:10:00,87.29,87.45,87.27,87.45,44800.0,78.5166,78.6605,78.4986,78.6605,44800.0
2018-07-23 11:15:00,87.45,87.59,87.45,87.56,19031.0,78.6605,78.7864,78.6605,78.7594,19031.0
2018-07-23 11:20:00,87.56,87.62,87.49,87.56,23567.0,78.7594,78.8134,78.6964,78.7594,23567.0
2018-07-23 11:25:00,87.56,87.57,87.51,87.52,8146.0,78.7594,78.7684,78.7144,78.7234,8146.0
2018-07-23 11:30:00,87.53,87.53,87.44,87.48,47561.0,78.7324,78.7324,78.6515,78.6875,47561.0
2018-07-23 11:35:00,87.47,87.48,87.43,87.44,17381.0,78.6785,78.6875,78.6425,78.6515,17381.0
2018-07-23 11:40:00,87.45,87.46,87.39,87.4,22646.0,78.6605,78.6695,78.6065,78.6155,22646.0
2018-07-23 11:45:00,87.41,87.41,87.37,87.39,25253.0,78.6245,78.6245,78.5885,78.6065,25253.0
2018-07-23 11:50:00,87.38,87.39,87.33,87.35,36784.0,78.5975,78.6065,78.5525,78.5705,36784.0
2018-07-23 11:55:00,87.34,87.42,87.34,87.4,39400.0,78.5615,78.6335,78.5615,78.6155,39400.0
2018-07-23 12:00:00,87.4,87.4,87.34,87.34,10527.0,78.6155,78.6155,78.5615,78.5615,10527.0
2018-07-23 12:05:00,87.34,87.34,87.3,87.34,14756.0,78.5615,78.5615,78.5255,78.5615,14756.0
2018-07-23 12:10:00,87.35,87.35,87.29,87.3,11651.0,78.5705,78.5705,78.5166,78.5255,11651.0
2018-07-23 12:15:00,87.3,87.32,87.27,87.28,10837.0,78.5255,78.5435,78.4986,78.5076,10837.0
2018-07-23 12:20:00,87.28,87.37,87.27,87.31,16619.0,78.5076,78.5885,78.4986,78.5345,16619.0
2018-07-23 12:25:00,87.31,87.33,87.26,87.31,14087.0,78.5345,78.5525,78.4896,78.5345,14087.0
2018-07-23 12:30:00,87.31,87.34,87.3,87.33,8579.0,78.5345,78.5615,78.5255,78.5525,8579.0
2018-07-23 12:35:00,87.33,87.36,87.32,87.32,18955.0,78.5525,78.5795,78.5435,78.5435,18955.0
2018-07-23 12:40:00,87.34,87.4,87.33,87.39,16586.0,78.5615,78.6155,78.5525,78.6065,16586.0
2018-07-23 12:45:00,87.39,87.41,87.36,87.37,9831.0,78.6065,78.6245,78.5795,78.5885,9831.0
2018-07-23 12:50:00,87.37,87.39,87.36,87.38,9022.0,78.5885,78.6065,78.5795,78.5975,9022.0
2018-07-23 12:55:00,87.38,87.43,87.38,87.41,7626.0,78.5975,78.6425,78.5975,78.6245,7626.0
2018-07-23 13:00:00,87.41,87.42,87.39,87.41,7890.0,78.6245,78.6335,78.6065,78.6245,7890.0
2018-07-23 13:05:00,87.41,87.42,87.39,87.41,5955.0,78.6245,78.6335,78.6065,78.6245,5955.0
2018-07-23 13:10:00,87.41,87.41,87.37,87.37,7472.0,78.6245,78.6245,78.5885,78.5885,7472.0
2018-07-23 13:15:00,87.37,87.38,87.34,87.37,13833.0,78.5885,78.5975,78.5615,78.5885,13833.0
2018-07-23 13:20:00,87.38,87.39,87.36,87.38,12155.0,78.5975,78.6065,78.5795,78.5975,12155.0
2018-07-23 13:25:00,87.37,87.41,87.36,87.4,8297.0,78.5885,78.6245,78.5795,78.6155,8297.0
2018-07-23 13:30:00,87.41,87.41,87.37,87.37,10095.0,78.6245,78.6245,78.5885,78.5885,10095.0
2018-07-23 13:35:00,87.37,87.4,87.35,87.39,14079.0,78.5885,78.6155,78.5705,78.6065,14079.0
2018-07-23 13:40:00,87.39,87.42,87.38,87.4,7438.0,78.6065,78.6335,78.5975,78.6155,7438.0
2018-07-23 13:45:00,87.41,87.41,87.36,87.38,10487.0,78.6245,78.6245,78.5795,78.5975,10487.0
2018-07-23 13:50:00,87.38,87.46,87.37,87.45,10331.0,78.5975,78.6695,78.5885,78.6605,10331.0
2018-07-23 13:55:00,87.45,87.46,87.43,87.46,12155.0,78.6605,78.6695,78.6425,78.6695,12155.0
2018-07-23 14:00:00,87.46,87.48,87.44,87.46,14371.0,78.6695,78.6875,78.6515,78.6695,14371.0
2018-07-23 14:05:00,87.45,87.45,87.37,87.38,11513.0,78.6605,78.6605,78.5885,78.5975,11513.0
2018-07-23 14:10:00,87.38,87.41,87.38,87.4,16617.0,78.5975,78.6245,78.5975,78.6155,16617.0
2018-07-23 14:15:00,87.39,87.41,87.37,87.37,12923.0,78.6065,78.6245,78.5885,78.5885,12923.0
2018-07-23 14:20:00,87.39,87.39,87.35,87.37,8967.0,78.6065,78.6065,78.5705,78.5885,8967.0
2018-07-23 14:25:00,87.37,87.37,87.32,87.34,10345.0,78.5885,78.5885,78.5435,78.5615,10345.0
2018-07-23 14:30:00,87.34,87.34,87.29,87.29,7133.0,78.5615,78.5615,78.5166,78.5166,7133.0
2018-07-23 14:35:00,87.29,87.37,87.29,87.37,12715.0,78.5166,78.5885,78.5166,78.5885,12715.0
2018-07-23 14:40:00,87.37,87.39,87.35,87.39,6911.0,78.5885,78.6065,78.5705,78.6065,6911.0
2018-07-23 14:45:00,87.39,87.44,87.38,87.42,10613.0,78.6065,78.6515,78.5975,78.6335,10613.0
2018-07-23 14:50:00,87.42,87.45,87.41,87.45,11803.0,78.6335,78.6605,78.6245,78.6605,11803.0
2018-07-23 14:55:00,87.45,87.5,87.42,87.47,13121.0,78.6605,78.7054,78.6335,78.6785,13121.0
2018-07-23 15:00:00,87.47,87.57,87.47,87.56,17895.0,78.6785,78.7684,78.6785,78.7594,17895.0
2018-07-23 15:05:00,87.56,87.6,87.55,87.55,10516.0,78.7594,78.7954,78.7504,78.7504,10516.0
2018-07-23 15:10:00,87.56,87.58,87.52,87.56,12712.0,78.7594,78.7774,78.7234,78.7594,12712.0
2018-07-23 15:15:00,87.56,87.58,87.52,87.53,11444.0,78.7594,78.7774,78.7234,78.7324,11444.0
2018-07-23 15:20:00,87.53,87.55,87.49,87.5,22434.0,78.7324,78.7504,78.6964,78.7054,22434.0
2018-07-23 15:25:00,87.5,87.51,87.48,87.5,24292.0,78.7054,78.7144,78.6875,78.7054,24292.0
2018-07-23 15:30:00,87.5,87.5,87.45,87.45,28798.0,78.7054,78.7054,78.6605,78.6605,28798.0
2018-07-23 15:35:00,87.45,87.49,87.44,87.45,21363.0,78.6605,78.6964,78.6515,78.6605,21363.0
2018-07-23 15:40:00,87.45,87.47,87.43,87.45,24835.0,78.6605,78.6785,78.6425,78.6605,24835.0
2018-07-23 15:45:00,87.44,87.46,87.4,87.4,35008.0,78.6515,78.6695,78.6155,78.6155,35008.0
2018-07-23 15:50:00,87.41,87.45,87.4,87.44,43863.0,78.6245,78.6605,78.6155,78.6515,43863.0
2018-07-23 15:55:00,87.45,87.49,87.42,87.45,115954.0,78.6605,78.6964,78.6335,78.6605,115954.0
2018-07-24 09:30:00,87.03,87.72,87.03,87.11,47436.0,78.2827,78.9033,78.2827,78.3546,47436.0
2018-07-24 09:35:00,87.09,87.25,87.03,87.25,20344.0,78.3367,78.4806,78.2827,78.4806,20344.0
2018-07-24 09:40:00,87.24,87.29,87.17,87.2,22395.0,78.4716,78.5166,78.4086,78.4356,22395.0
2018-07-24 09:45:00,87.22,87.42,87.2,87.38,31944.0,78.4536,78.6335,78.4356,78.5975,31944.0
2018-07-24 09:50:00,87.36,87.42,87.32,87.37,40093.0,78.5795,78.6335,78.5435,78.5885,40093.0
2018-07-24 09:55:00,87.35,87.37,87.25,87.28,20995.0,78.5705,78.5885,78.4806,78.5076,20995.0
2018-07-24 10:00:00,87.28,87.4,87.27,87.39,40709.0,78.5076,78.6155,78.4986,78.6065,40709.0
2018-07-24 10:05:00,87.38,87.4,87.32,87.37,20502.0,78.5975,78.6155,78.5435,78.5885,20502.0
2018-07-24 10:10:00,87.36,87.38,87.25,87.25,13311.0,78.5795,78.5975,78.4806,78.4806,13311.0
2018-07-24 10:15:00,87.26,87.41,87.25,87.37,13341.0,78.4896,78.6245,78.4806,78.5885,13341.0
2018-07-24 10:20:00,87.37,87.37,87.23,87.37,74057.0,78.5885,78.5885,78.4626,78.5885,74057.0
2018-07-24 10:25:00,87.37,87.4,87.33,87.37,63429.0,78.5885,78.6155,78.5525,78.5885,63429.0
2018-07-24 10:30:00,87.38,87.48,87.37,87.4,28130.0,78.5975,78.6875,78.5885,78.6155,28130.0
2018-07-24 10:35:00,87.4,87.41,87.33,87.33,33039.0,78.6155,78.6245,78.5525,78.5525,33039.0
2018-07-24 10:40:00,87.33,87.38,87.3,87.36,33020.0,78.5525,78.5975,78.5255,78.5795,33020.0
2018-07-24 10:45:00,87.36,87.39,87.31,87.36,48348.0,78.5795,78.6065,78.5345,78.5795,48348.0
2018-07-24 10:50:00,87.36,87.41,87.35,87.38,52564.0,78.5795,78.6245,78.5705,78.5975,52564.0
2018-07-24 10:55:00,87.39,87.58,87.39,87.55,23280.0,78.6065,78.7774,78.6065,78.7504,23280.0
2018-07-24 11:00:00,87.55,87.57,87.39,87.43,21499.0,78.7504,78.7684,78.6065,78.6425,21499.0
2018-07-24 11:05:00,87.43,87.43,87.18,87.18,33283.0,78.6425,78.6425,78.4176,78.4176,33283.0
2018-07-24 11:10:00,87.18,87.26,87.15,87.25,40269.0,78.4176,78.4896,78.3906,78.4806,40269.0
2018-07-24 11:15:00,87.25,87.36,87.25,87.33,22291.0,78.4806,78.5795,78.4806,78.5525,22291.0
2018-07-24 11:20:00,87.33,87.33,87.24,87.3,30143.0,78.5525,78.5525,78.4716,78.5255,30143.0
2018-07-24 11:25:00,87.31,87.4,87.3,87.4,32575.0,78.5345,78.6155,78.5255,78.6155,32575.0
2018-07-24 11:30:00,87.4,87.45,87.38,87.44,34475.0,78.6155,78.6605,78.5975,78.6515,34475.0
2018-07-24 11:35:00,87.45,87.61,87.37,87.59,55695.0,78.6605,78.8044,78.5885,78.7864,55695.0
2018-07-24 11:40:00,87.61,87.62,87.51,87.54,18883.0,78.8044,78.8134,78.7144,78.7414,18883.0
2018-07-24 11:45:00,87.54,87.57,87.51,87.55,25721.0,78.7414,78.7684,78.7144,78.7504,25721.0
2018-07-24 11:50:00,87.54,87.54,87.46,87.46,18725.0,78.7414,78.7414,78.6695,78.6695,18725.0
2018-07-24 11:55:00,87.45,87.48,87.38,87.42,24607.0,78.6605,78.6875,78.5975,78.6335,24607.0
2018-07-24 12:00:00,87.41,87.56,87.39,87.55,28734.0,78.6245,78.7594,78.6065,78.7504,28734.0
2018-07-24 12:05:00,87.55,87.56,87.45,87.46,10734.0,78.7504,78.7594,78.6605,78.6695,10734.0
2018-07-24 12:10:00,87.46,87.53,87.46,87.5,14077.0,78.6695,78.7324,78.6695,78.7054,14077.0
2018-07-24 12:15:00,87.51,87.53,87.47,87.5,18661.0,78.7144,78.7324,78.6785,78.7054,18661.0
2018-07-24 12:20:00,87.51,87.56,87.51,87.53,13015.0,78.7144,78.7594,78.7144,78.7324,13015.0
2018-07-24 12:25:00,87.53,87.55,87.51,87.53,12141.0,78.7324,78.7504,78.7144,78.7324,12141.0
2018-07-24 12:30:00,87.53,87.55,87.51,87.52,14980.0,78.7324,78.7504,78.7144,78.7234,14980.0
2018-07-24 12:35:00,87.52,87.57,87.5,87.57,13384.0,78.7234,78.7684,78.7054,78.7684,13384.0
2018-07-24 12:40:00,87.57,87.66,87.57,87.63,21816.0,78.7684,78.8494,78.7684,78.8224,21816.0
2018-07-24 12:45:00,87.64,87.69,87.61,87.62,24075.0,78.8314,78.8763,78.8044,78.8134,24075.0
2018-07-24 12:50:00,87.62,87.62,87.53,87.55,18109.0,78.8134,78.8134,78.7324,78.7504,18109.0
2018-07-24 12:55:00,87.55,87.59,87.55,87.58,18413.0,78.7504,78.7864,78.7504,78.7774,18413.0
2018-07-24 13:00:00,87.57,87.66,87.55,87.63,16956.0,78.7684,78.8494,78.7504,78.8224,16956.0
2018-07-24 13:05:00,87.62,87.64,87.55,87.56,12535.0,78.8134,78.8314,78.7504,78.7594,12535.0
2018-07-24 13:10:00,87.56,87.62,87.56,87.62,12230.0,78.7594,78.8134,78.7594,78.8134,12230.0
2018-07-24 13:15:00,87.62,87.62,87.44,87.44,23223.0,78.8134,78.8134,78.6515,78.6515,23223.0
2018-07-24 13:20:00,87.44,87.47,87.39,87.46,17660.0,78.6515,78.6785,78.6065,78.6695,17660.0
2018-07-24 13:25:00,87.45,87.47,87.42,87.46,10696.0,78.6605,78.6785,78.6335,78.6695,10696.0
2018-07-24 13:30:00,87.47,87.48,87.38,87.42,22191.0,78.6785,78.6875,78.5975,78.6335,22191.0
2018-07-24 13:35:00,87.41,87.41,87.31,87.31,19061.0,78.6245,78.6245,78.5345,78.5345,19061.0
2018-07-24 13:40:00,87.31,87.34,87.24,87.31,29821.0,78.5345,78.5615,78.4716,78.5345,29821.0
2018-07-24 13:45:00,87.31,87.38,87.25,87.36,24603.0,78.5345,78.5975,78.4806,78.5795,24603.0
2018-07-24 13:50:00,87.35,87.36,87.31,87.33,11333.0,78.5705,78.5795,78.5345,78.5525,11333.0
2018-07-24 13:55:00,87.33,87.33,87.26,87.27,18025.0,78.5525,78.5525,78.4896,78.4986,18025.0
2018-07-24 14:00:00,87.27,87.27,87.2,87.2,20930.0,78.4986,78.4986,78.4356,78.4356,20930.0
2018-07-24 14:05:00,87.2,87.2,87.11,87.15,26073.0,78.4356,78.4356,78.3546,78.3906,26073.0
2018-07-24 14:10:00,87.16,87.18,87.12,87.13,14981.0,78.3996,78.4176,78.3636,78.3726,14981.0
2018-07-24 14:15:00,87.12,87.17,87.11,87.14,25926.0,78.3636,78.4086,78.3546,78.3816,25926.0
2018-07-24 14:20:00,87.15,87.18,87.12,87.15,24921.0,78.3906,78.4176,78.3636,78.3906,24921.0
2018-07-24 14:25:00,87.13,87.14,87.06,87.06,21656.0,78.3726,78.3816,78.3097,78.3097,21656.0
2018-07-24 14:30:00,87.06,87.07,86.98,87.07,36281.0,78.3097,78.3187,78.2377,78.3187,36281.0
2018-07-24 14:35:00,87.07,87.11,87.02,87.06,29862.0,78.3187,78.3546,78.2737,78.3097,29862.0
2018-07-24 14:40:00,87.07,87.14,87.07,87.09,15225.0,78.3187,78.3816,78.3187,78.3367,15225.0
2018-07-24 14:45:00,87.09,87.14,87.07,87.1,27072.0,78.3367,78.3816,78.3187,78.3456,27072.0
2018-07-24 14:50:00,87.09,87.1,86.99,87.01,23986.0,78.3367,78.3456,78.2467,78.2647,23986.0
2018-07-24 14:55:00,87.01,87.1,87.0,87.08,26269.0,78.2647,78.3456,78.2557,78.3277,26269.0
2018-07-24 15:00:00,87.07,87.12,87.06,87.06,20078.0,78.3187,78.3636,78.3097,78.3097,20078.0
2018-07-24 15:05:00,87.08,87.15,87.07,87.14,24153.0,78.3277,78.3906,78.3187,78.3816,24153.0
2018-07-24 15:10:00,87.14,87.14,87.09,87.11,21994.0,78.3816,78.3816,78.3367,78.3546,21994.0
2018-07-24 15:15:00,87.11,87.11,87.05,87.08,28969.0,78.3546,78.3546,78.3007,78.3277,28969.0
2018-07-24 15:20:00,87.09,87.09,87.01,87.02,33335.0,78.3367,78.3367,78.2647,78.2737,33335.0
2018-07-24 15:25:00,87.02,87.04,86.97,87.0,32578.0,78.2737,78.2917,78.2287,78.2557,32578.0
2018-07-24 15:30:00,87.0,87.12,86.99,87.08,41178.0,78.2557,78.3636,78.2467,78.3277,41178.0
2018-07-24 15:35:00,87.09,87.12,87.07,87.12,33546.0,78.3367,78.3636,78.3187,78.3636,33546.0
2018-07-24 15:40:00,87.12,87.12,87.08,87.09,47597.0,78.3636,78.3636,78.3277,78.3367,47597.0
2018-07-24 15:45:00,87.08,87.08,87.0,87.04,64236.0,78.3277,78.3277,78.2557,78.2917,64236.0
2018-07-24 15:50:00,87.05,87.19,87.05,87.18,64931.0,78.3007,78.4266,78.3007,78.4176,64931.0
2018-07-24 15:55:00,87.19,87.2,87.02,87.09,244555.0,78.4266,78.4356,78.2737,78.3367,244555.0
2018-07-25 09:30:00,86.73,86.92,86.47,86.78,64469.0,78.0128,78.1837,77.779,78.0578,64469.0
2018-07-25 09:35:00,86.74,86.77,86.44,86.48,38131.0,78.0218,78.0488,77.752,77.788,38131.0
2018-07-25 09:40:00,86.48,86.81,86.47,86.76,18110.0,77.788,78.0848,77.779,78.0398,18110.0
2018-07-25 09:45:00,86.77,86.99,86.71,86.84,30633.0,78.0488,78.2467,77.9948,78.1118,30633.0
2018-07-25 09:50:00,86.84,87.08,86.77,87.03,35734.0,78.1118,78.3277,78.0488,78.2827,35734.0
2018-07-25 09:55:00,87.03,87.13,86.99,86.99,22690.0,78.2827,78.3726,78.2467,78.2467,22690.0
2018-07-25 10:00:00,86.98,87.16,86.97,87.12,27989.0,78.2377,78.3996,78.2287,78.3636,27989.0
2018-07-25 10:05:00,87.13,87.13,87.03,87.11,30003.0,78.3726,78.3726,78.2827,78.3546,30003.0
2018-07-25 10:10:00,87.09,87.11,86.97,87.08,19938.0,78.3367,78.3546,78.2287,78.3277,19938.0
2018-07-25 10:15:00,87.07,87.13,87.04,87.09,20216.0,78.3187,78.3726,78.2917,78.3367,20216.0
2018-07-25 10:20:00,87.1,87.1,86.99,87.03,15195.0,78.3456,78.3456,78.2467,78.2827,15195.0
2018-07-25 10:25:00,87.04,87.09,87.02,87.04,14110.0,78.2917,78.3367,78.2737,78.2917,14110.0
2018-07-25 10:30:00,87.06,87.1,87.01,87.06,14504.0,78.3097,78.3456,78.2647,78.3097,14504.0
2018-07-25 10:35:00,87.07,87.16,87.07,87.16,11109.0,78.3187,78.3996,78.3187,78.3996,11109.0
2018-07-25 10:40:00,87.16,87.17,86.99,87.1,21253.0,78.3996,78.4086,78.2467,78.3456,21253.0
2018-07-25 10:45:00,87.07,87.19,87.06,87.1,23420.0,78.3187,78.4266,78.3097,78.3456,23420.0
2018-07-25 10:50:00,87.1,87.11,86.97,87.0,19105.0,78.3456,78.3546,78.2287,78.2557,19105.0
2018-07-25 10:55:00,86.99,87.08,86.98,87.03,16156.0,78.2467,78.3277,78.2377,78.2827,16156.0
2018-07-25 11:00:00,87.06,87.06,86.95,86.99,19035.0,78.3097,78.3097,78.2107,78.2467,19035.0
2018-07-25 11:05:00,86.98,87.01,86.95,86.96,16170.0,78.2377,78.2647,78.2107,78.2197,16170.0
2018-07-25 11:10:00,86.96,86.99,86.93,86.93,7611.0,78.2197,78.2467,78.1927,78.1927,7611.0
2018-07-25 11:15:00,86.94,86.95,86.88,86.9,15888.0,78.2017,78.2107,78.1478,78.1657,15888.0
2018-07-25 11:20:00,86.91,86.91,86.85,86.89,14058.0,78.1747,78.1747,78.1208,78.1568,14058.0
2018-07-25 11:25:00,86.89,86.89,86.85,86.88,10414.0,78.1568,78.1568,78.1208,78.1478,10414.0
2018-07-25 11:30:00,86.89,87.01,86.89,87.0,9920.0,78.1568,78.2647,78.1568,78.2557,9920.0
2018-07-25 11:35:00,87.01,87.01,86.87,86.87,23556.0,78.2647,78.2647,78.1388,78.1388,23556.0
2018-07-25 11:40:00,86.87,86.89,86.84,86.87,21458.0,78.1388,78.1568,78.1118,78.1388,21458.0
2018-07-25 11:45:00,86.86,86.96,86.83,86.96,48437.0,78.1298,78.2197,78.1028,78.2197,48437.0
2018-07-25 11:50:00,86.97,87.03,86.94,86.99,42514.0,78.2287,78.2827,78.2017,78.2467,42514.0
2018-07-25 11:55:00,86.99,87.06,86.97,87.04,20599.0,78.2467,78.3097,78.2287,78.2917,20599.0
2018-07-25 12:00:00,87.05,87.06,86.89,86.91,51482.0,78.3007,78.3097,78.1568,78.1747,51482.0
2018-07-25 12:05:00,86.91,87.02,86.9,87.02,27695.0,78.1747,78.2737,78.1657,78.2737,27695.0
2018-07-25 12:10:00,87.02,87.06,86.97,86.99,19552.0,78.2737,78.3097,78.2287,78.2467,19552.0
2018-07-25 12:15:00,87.0,87.01,86.96,86.96,18152.0,78.2557,78.2647,78.2197,78.2197,18152.0
2018-07-25 12:20:00,86.97,86.98,86.95,86.98,13194.0,78.2287,78.2377,78.2107,78.2377,13194.0
2018-07-25 12:25:00,86.98,87.01,86.96,87.01,14261.0,78.2377,78.2647,78.2197,78.2647,14261.0
2018-07-25 12:30:00,87.0,87.0,86.96,86.97,10291.0,78.2557,78.2557,78.2197,78.2287,10291.0
2018-07-25 12:35:00,86.97,86.98,86.94,86.95,11070.0,78.2287,78.2377,78.2017,78.2107,11070.0
2018-07-25 12:40:00,86.95,86.95,86.91,86.93,9302.0,78.2107,78.2107,78.1747,78.1927,9302.0
2018-07-25 12:45:00,86.94,87.03,86.94,87.03,15374.0,78.2017,78.2827,78.2017,78.2827,15374.0
2018-07-25 12:50:00,87.02,87.06,87.0,87.04,11652.0,78.2737,78.3097,78.2557,78.2917,11652.0
2018-07-25 12:55:00,87.04,87.04,86.98,86.98,10143.0,78.2917,78.2917,78.2377,78.2377,10143.0
2018-07-25 13:00:00,86.98,87.01,86.98,86.99,13538.0,78.2377,78.2647,78.2377,78.2467,13538.0
2018-07-25 13:05:00,86.99,86.99,86.97,86.97,4991.0,78.2467,78.2467,78.2287,78.2287,4991.0
2018-07-25 13:10:00,86.97,86.99,86.96,86.97,10218.0,78.2287,78.2467,78.2197,78.2287,10218.0
2018-07-25 13:15:00,86.98,87.0,86.96,86.97,10785.0,78.2377,78.2557,78.2197,78.2287,10785.0
2018-07-25 13:20:00,86.97,86.99,86.96,86.96,13556.0,78.2287,78.2467,78.2197,78.2197,13556.0
2018-07-25 13:25:00,86.97,86.97,86.91,86.91,10425.0,78.2287,78.2287,78.1747,78.1747,10425.0
2018-07-25 13:30:00,86.92,86.97,86.9,86.97,9704.0,78.1837,78.2287,78.1657,78.2287,9704.0
2018-07-25 13:35:00,86.98,87.0,86.93,86.97,13373.0,78.2377,78.2557,78.1927,78.2287,13373.0
2018-07-25 13:40:00,86.98,87.01,86.95,86.96,16793.0,78.2377,78.2647,78.2107,78.2197,16793.0
2018-07-25 13:45:00,86.96,87.0,86.96,86.99,11395.0,78.2197,78.2557,78.2197,78.2467,11395.0
2018-07-25 13:50:00,86.99,87.01,86.97,86.99,14319.0,78.2467,78.2647,78.2287,78.2467,14319.0
2018-07-25 13:55:00,86.99,87.01,86.97,87.0,9577.0,78.2467,78.2647,78.2287,78.2557,9577.0
2018-07-25 14:00:00,86.99,87.07,86.99,87.01,28272.0,78.2467,78.3187,78.2467,78.2647,28272.0
2018-07-25 14:05:00,87.02,87.05,87.0,87.04,18298.0,78.2737,78.3007,78.2557,78.2917,18298.0
2018-07-25 14:10:00,87.05,87.06,87.0,87.06,36299.0,78.3007,78.3097,78.2557,78.3097,36299.0
2018-07-25 14:15:00,87.05,87.06,87.0,87.0,15861.0,78.3007,78.3097,78.2557,78.2557,15861.0
2018-07-25 14:20:00,87.0,87.06,87.0,87.05,19277.0,78.2557,78.3097,78.2557,78.3007,19277.0
2018-07-25 14:25:00,87.06,87.11,87.05,87.1,22573.0,78.3097,78.3546,78.3007,78.3456,22573.0
2018-07-25 14:30:00,87.09,87.1,87.02,87.04,21537.0,78.3367,78.3456,78.2737,78.2917,21537.0
2018-07-25 14:35:00,87.04,87.06,87.04,87.04,13286.0,78.2917,78.3097,78.2917,78.2917,13286.0
2018-07-25 14:40:00,87.04,87.04,86.85,86.86,30726.0,78.2917,78.2917,78.1208,78.1298,30726.0
2018-07-25 14:45:00,86.85,86.9,86.78,86.9,40533.0,78.1208,78.1657,78.0578,78.1657,40533.0
2018-07-25 14:50:00,86.9,87.03,86.9,87.02,17334.0,78.1657,78.2827,78.1657,78.2737,17334.0
2018-07-25 14:55:00,87.01,87.01,86.94,86.94,13436.0,78.2647,78.2647,78.2017,78.2017,13436.0
2018-07-25 15:00:00,86.94,86.96,86.93,86.95,16275.0,78.2017,78.2197,78.1927,78.2107,16275.0
2018-07-25 15:05:00,86.96,86.99,86.94,86.97,18415.0,78.2197,78.2467,78.2017,78.2287,18415.0
2018-07-25 15:10:00,86.97,87.02,86.95,87.0,16024.0,78.2287,78.2737,78.2107,78.2557,16024.0
2018-07-25 15:15:00,87.0,87.03,86.96,86.97,34423.0,78.2557,78.2827,78.2197,78.2287,34423.0
2018-07-25 15:20:00,86.97,87.02,86.94,87.01,41509.0,78.2287,78.2737,78.2017,78.2647,41509.0
2018-07-25 15:25:00,87.02,87.11,87.02,87.05,41061.0,78.2737,78.3546,78.2737,78.3007,41061.0
2018-07-25 15:30:00,87.05,87.25,87.02,87.25,71145.0,78.3007,78.4806,78.2737,78.4806,71145.0
2018-07-25 15:35:00,87.25,87.54,87.24,87.39,89548.0,78.4806,78.7414,78.4716,78.6065,89548.0
2018-07-25 15:40:00,87.39,87.49,87.36,87.45,59236.0,78.6065,78.6964,78.5795,78.6605,59236.0
2018-07-25 15:45:00,87.45,87.5,87.33,87.5,59413.0,78.6605,78.7054,78.5525,78.7054,59413.0
2018-07-25 15:50:00,87.51,87.6,87.34,87.56,73965.0,78.7144,78.7954,78.5615,78.7594,73965.0
2018-07-25 15:55:00,87.56,87.74,87.34,87.56,178866.0,78.7594,78.9213,78.5615,78.7594,178866.0
2018-07-26 09:30:00,87.24,87.25,85.21,86.3,68199.0,78.4716,78.4806,76.6456,77.6261,68199.0
2018-07-26 09:35:00,86.35,86.35,85.8,86.0,48423.0,77.671,77.671,77.1763,77.3562,48423.0
2018-07-26 09:40:00,86.01,86.11,85.61,85.72,78184.0,77.3652,77.4552,77.0054,77.1043,78184.0
2018-07-26 09:45:00,85.82,85.95,85.37,85.37,102069.0,77.1943,77.3112,76.7895,76.7895,102069.0
2018-07-26 09:50:00,85.37,85.67,85.36,85.45,200346.0,76.7895,77.0594,76.7805,76.8615,200346.0
2018-07-26 09:55:00,85.45,85.99,85.43,85.95,61151.0,76.8615,77.3472,76.8435,77.3112,61151.0
2018-07-26 10:00:00,85.97,86.06,85.81,85.96,51759.0,77.3292,77.4102,77.1853,77.3202,51759.0
2018-07-26 10:05:00,85.98,85.99,85.82,85.82,28001.0,77.3382,77.3472,77.1943,77.1943,28001.0
2018-07-26 10:10:00,85.81,85.91,85.73,85.76,34966.0,77.1853,77.2753,77.1133,77.1403,34966.0
2018-07-26 10:15:00,85.79,86.02,85.79,85.98,51591.0,77.1673,77.3742,77.1673,77.3382,51591.0
2018-07-26 10:20:00,86.02,86.07,85.8,85.88,60278.0,77.3742,77.4192,77.1763,77.2483,60278.0
2018-07-26 10:25:00,85.88,85.95,85.84,85.86,19799.0,77.2483,77.3112,77.2123,77.2303,19799.0
2018-07-26 10:30:00,85.88,85.88,85.62,85.64,26535.0,77.2483,77.2483,77.0144,77.0324,26535.0
2018-07-26 10:35:00,85.63,85.74,85.58,85.74,36300.0,77.0234,77.1223,76.9784,77.1223,36300.0
2018-07-26 10:40:00,85.73,85.75,85.47,85.48,66352.0,77.1133,77.1313,76.8795,76.8885,66352.0
2018-07-26 10:45:00,85.48,85.49,84.96,85.2,66757.0,76.8885,76.8975,76.4207,76.6366,66757.0
2018-07-26 10:50:00,85.19,85.32,85.17,85.27,34074.0,76.6276,76.7446,76.6096,76.6996,34074.0
2018-07-26 10:55:00,85.29,85.32,85.17,85.28,41057.0,76.7176,76.7446,76.6096,76.7086,41057.0
2018-07-26 11:00:00,85.28,85.56,85.17,85.56,88979.0,76.7086,76.9604,76.6096,76.9604,88979.0
2018-07-26 11:05:00,85.58,85.65,85.45,85.52,23632.0,76.9784,77.0414,76.8615,76.9245,23632.0
2018-07-26 11:10:00,85.52,85.66,85.49,85.65,17034.0,76.9245,77.0504,76.8975,77.0414,17034.0
2018-07-26 11:15:00,85.66,85.66,85.52,85.61,32534.0,77.0504,77.0504,76.9245,77.0054,32534.0
2018-07-26 11:20:00,85.61,85.67,85.55,85.59,14402.0,77.0054,77.0594,76.9514,76.9874,14402.0
2018-07-26 11:25:00,85.6,85.64,85.59,85.61,34425.0,76.9964,77.0324,76.9874,77.0054,34425.0
2018-07-26 11:30:00,85.6,85.72,85.6,85.66,29000.0,76.9964,77.1043,76.9964,77.0504,29000.0
2018-07-26 11:35:00,85.64,85.77,85.62,85.74,13325.0,77.0324,77.1493,77.0144,77.1223,13325.0
2018-07-26 11:40:00,85.75,85.9,85.75,85.87,21975.0,77.1313,77.2663,77.1313,77.2393,21975.0
2018-07-26 11:45:00,85.89,85.95,85.88,85.9,43212.0,77.2573,77.3112,77.2483,77.2663,43212.0
2018-07-26 11:50:00,85.91,85.96,85.89,85.91,29725.0,77.2753,77.3202,77.2573,77.2753,29725.0
2018-07-26 11:55:00,85.91,86.12,85.9,86.12,44713.0,77.2753,77.4641,77.2663,77.4641,44713.0
2018-07-26 12:00:00,86.13,86.2,86.09,86.2,12713.0,77.4731,77.5361,77.4372,77.5361,12713.0
2018-07-26 12:05:00,86.19,86.26,86.09,86.09,19300.0,77.5271,77.5901,77.4372,77.4372,19300.0
2018-07-26 12:10:00,86.09,86.28,86.05,86.24,22143.0,77.4372,77.6081,77.4012,77.5721,22143.0
2018-07-26 12:15:00,86.24,86.25,86.02,86.07,54300.0,77.5721,77.5811,77.3742,77.4192,54300.0
2018-07-26 12:20:00,86.09,86.15,86.0,86.05,30698.0,77.4372,77.4911,77.3562,77.4012,30698.0
2018-07-26 12:25:00,86.06,86.15,86.04,86.12,34798.0,77.4102,77.4911,77.3922,77.4641,34798.0
2018-07-26 12:30:00,86.14,86.15,85.77,85.77,67491.0,77.4821,77.4911,77.1493,77.1493,67491.0
2018-07-26 12:35:00,85.77,85.84,84.93,85.36,206347.0,77.1493,77.2123,76.3938,76.7805,206347.0
2018-07-26 12:40:00,85.37,85.51,83.61,84.92,191532.0,76.7895,76.9155,75.2064,76.3848,191532.0
2018-07-26 12:45:00,84.96,85.26,84.91,85.24,53153.0,76.4207,76.6906,76.3758,76.6726,53153.0
2018-07-26 12:50:00,85.2,85.62,85.2,85.47,53786.0,76.6366,77.0144,76.6366,76.8795,53786.0
2018-07-26 12:55:00,85.49,85.62,85.44,85.44,24311.0,76.8975,77.0144,76.8525,76.8525,24311.0
2018-07-26 13:00:00,85.44,85.59,85.44,85.59,18287.0,76.8525,76.9874,76.8525,76.9874,18287.0
2018-07-26 13:05:00,85.61,85.61,85.51,85.53,18733.0,77.0054,77.0054,76.9155,76.9334,18733.0
2018-07-26 13:10:00,85.53,85.56,85.46,85.53,17171.0,76.9334,76.9604,76.8705,76.9334,17171.0
2018-07-26 13:15:00,85.52,85.73,85.52,85.61,38502.0,76.9245,77.1133,76.9245,77.0054,38502.0
2018-07-26 13:20:00,85.6,85.86,85.59,85.82,51810.0,76.9964,77.2303,76.9874,77.1943,51810.0
2018-07-26 13:25:00,85.83,85.87,85.71,85.85,17599.0,77.2033,77.2393,77.0954,77.2213,17599.0
2018-07-26 13:30:00,85.85,85.88,85.74,85.77,11923.0,77.2213,77.2483,77.1223,77.1493,11923.0
2018-07-26 13:35:00,85.79,85.87,85.77,85.79,11866.0,77.1673,77.2393,77.1493,77.1673,11866.0
2018-07-26 13:40:00,85.77,85.92,85.76,85.89,21585.0,77.1493,77.2842,77.1403,77.2573,21585.0
2018-07-26 13:45:00,85.9,85.9,85.67,85.76,24840.0,77.2663,77.2663,77.0594,77.1403,24840.0
2018-07-26 13:50:00,85.75,85.76,85.68,85.68,11926.0,77.1313,77.1403,77.0684,77.0684,11926.0
2018-07-26 13:55:00,85.68,85.74,85.66,85.7,16790.0,77.0684,77.1223,77.0504,77.0864,16790.0
2018-07-26 14:00:00,85.72,85.75,85.41,85.49,32931.0,77.1043,77.1313,76.8255,76.8975,32931.0
2018-07-26 14:05:00,85.51,85.51,85.44,85.46,13083.0,76.9155,76.9155,76.8525,76.8705,13083.0
2018-07-26 14:10:00,85.46,85.57,85.42,85.55,22864.0,76.8705,76.9694,76.8345,76.9514,22864.0
2018-07-26 14:15:00,85.57,85.68,85.55,85.68,19077.0,76.9694,77.0684,76.9514,77.0684,19077.0
2018-07-26 14:20:00,85.67,85.74,85.58,85.73,25294.0,77.0594,77.1223,76.9784,77.1133,25294.0
2018-07-26 14:25:00,85.74,85.78,85.68,85.71,22452.0,77.1223,77.1583,77.0684,77.0954,22452.0
2018-07-26 14:30:00,85.72,85.8,85.71,85.73,37866.0,77.1043,77.1763,77.0954,77.1133,37866.0
2018-07-26 14:35:00,85.73,85.85,85.66,85.78,29757.0,77.1133,77.2213,77.0504,77.1583,29757.0
2018-07-26 14:40:00,85.78,85.97,85.75,85.77,39941.0,77.1583,77.3292,77.1313,77.1493,39941.0
2018-07-26 14:45:00,85.75,85.79,85.71,85.72,14509.0,77.1313,77.1673,77.0954,77.1043,14509.0
2018-07-26 14:50:00,85.72,85.79,85.71,85.75,19047.0,77.1043,77.1673,77.0954,77.1313,19047.0
2018-07-26 14:55:00,85.75,85.78,85.72,85.73,27206.0,77.1313,77.1583,77.1043,77.1133,27206.0
2018-07-26 15:00:00,85.73,85.73,85.52,85.54,23400.0,77.1133,77.1133,76.9245,76.9424,23400.0
2018-07-26 15:05:00,85.54,85.56,85.47,85.48,31374.0,76.9424,76.9604,76.8795,76.8885,31374.0
2018-07-26 15:10:00,85.47,85.49,85.34,85.49,49154.0,76.8795,76.8975,76.7625,76.8975,49154.0
2018-07-26 15:15:00,85.49,85.57,85.43,85.52,62762.0,76.8975,76.9694,76.8435,76.9245,62762.0
2018-07-26 15:20:00,85.53,85.7,85.45,85.63,60951.0,76.9334,77.0864,76.8615,77.0234,60951.0
2018-07-26 15:25:00,85.65,85.7,85.58,85.62,24361.0,77.0414,77.0864,76.9784,77.0144,24361.0
2018-07-26 15:30:00,85.62,85.8,85.61,85.69,41248.0,77.0144,77.1763,77.0054,77.0774,41248.0
2018-07-26 15:35:00,85.7,85.71,85.63,85.7,28735.0,77.0864,77.0954,77.0234,77.0864,28735.0
2018-07-26 15:40:00,85.7,85.72,85.63,85.66,64714.0,77.0864,77.1043,77.0234,77.0504,64714.0
2018-07-26 15:45:00,85.66,85.75,85.66,85.75,54801.0,77.0504,77.1313,77.0504,77.1313,54801.0
2018-07-26 15:50:00,85.74,85.75,85.59,85.67,132417.0,77.1223,77.1313,76.9874,77.0594,132417.0
2018-07-26 15:55:00,85.68,85.68,85.42,85.5,307200.0,77.0684,77.0684,76.8345,76.9065,307200.0
2018-07-27 09:30:00,85.22,85.22,84.62,85.01,71190.0,76.6546,76.6546,76.1149,76.4657,71190.0
2018-07-27 09:35:00,84.96,85.18,84.79,85.1,60495.0,76.4207,76.6186,76.2678,76.5467,60495.0
2018-07-27 09:40:00,85.09,85.45,84.97,85.45,43949.0,76.5377,76.8615,76.4297,76.8615,43949.0
2018-07-27 09:45:00,85.48,85.59,84.95,84.95,27084.0,76.8885,76.9874,76.4117,76.4117,27084.0
2018-07-27 09:50:00,84.93,84.97,84.73,84.96,60062.0,76.3938,76.4297,76.2139,76.4207,60062.0
2018-07-27 09:55:00,84.98,85.17,84.96,85.0,33546.0,76.4387,76.6096,76.4207,76.4567,33546.0
2018-07-27 10:00:00,85.05,85.44,85.02,85.37,31462.0,76.5017,76.8525,76.4747,76.7895,31462.0
2018-07-27 10:05:00,85.36,85.51,85.24,85.46,26446.0,76.7805,76.9155,76.6726,76.8705,26446.0
2018-07-27 10:10:00,85.44,85.45,85.19,85.25,38182.0,76.8525,76.8615,76.6276,76.6816,38182.0
2018-07-27 10:15:00,85.23,85.46,85.1,85.18,43903.0,76.6636,76.8705,76.5467,76.6186,43903.0
2018-07-27 10:20:00,85.19,85.26,85.09,85.14,22450.0,76.6276,76.6906,76.5377,76.5826,22450.0
2018-07-27 10:25:00,85.14,85.18,85.08,85.1,17504.0,76.5826,76.6186,76.5287,76.5467,17504.0
2018-07-27 10:30:00,85.11,85.14,85.09,85.1,18392.0,76.5557,76.5826,76.5377,76.5467,18392.0
2018-07-27 10:35:00,85.09,85.27,85.09,85.24,21115.0,76.5377,76.6996,76.5377,76.6726,21115.0
2018-07-27 10:40:00,85.26,85.39,85.25,85.34,17349.0,76.6906,76.8075,76.6816,76.7625,17349.0
2018-07-27 10:45:00,85.37,85.39,85.22,85.27,60284.0,76.7895,76.8075,76.6546,76.6996,60284.0
2018-07-27 10:50:00,85.28,85.35,85.28,85.29,14292.0,76.7086,76.7715,76.7086,76.7176,14292.0
2018-07-27 10:55:00,85.3,85.33,85.24,85.33,13782.0,76.7266,76.7535,76.6726,76.7535,13782.0
2018-07-27 11:00:00,85.32,85.33,85.16,85.18,14373.0,76.7446,76.7535,76.6006,76.6186,14373.0
2018-07-27 11:05:00,85.18,85.18,85.1,85.11,15268.0,76.6186,76.6186,76.5467,76.5557,15268.0
2018-07-27 11:10:00,85.1,85.12,84.99,85.01,14948.0,76.5467,76.5647,76.4477,76.4657,14948.0
2018-07-27 11:15:00,84.99,85.02,84.94,84.98,17078.0,76.4477,76.4747,76.4027,76.4387,17078.0
2018-07-27 11:20:00,84.97,85.01,84.93,85.01,9020.0,76.4297,76.4657,76.3938,76.4657,9020.0
2018-07-27 11:25:00,85.01,85.02,84.98,85.0,11015.0,76.4657,76.4747,76.4387,76.4567,11015.0
2018-07-27 11:30:00,84.99,84.99,84.9,84.91,19644.0,76.4477,76.4477,76.3668,76.3758,19644.0
2018-07-27 11:35:00,84.9,84.93,84.89,84.91,13578.0,76.3668,76.3938,76.3578,76.3758,13578.0
2018-07-27 11:40:00,84.92,84.92,84.84,84.84,10495.0,76.3848,76.3848,76.3128,76.3128,10495.0
2018-07-27 11:45:00,84.83,84.87,84.82,84.85,8740.0,76.3038,76.3398,76.2948,76.3218,8740.0
2018-07-27 11:50:00,84.84,84.86,84.79,84.81,12123.0,76.3128,76.3308,76.2678,76.2858,12123.0
2018-07-27 11:55:00,84.82,84.86,84.81,84.85,13719.0,76.2948,76.3308,76.2858,76.3218,13719.0
2018-07-27 12:00:00,84.85,84.85,84.73,84.75,17001.0,76.3218,76.3218,76.2139,76.2318,17001.0
2018-07-27 12:05:00,84.75,84.78,84.7,84.71,7228.0,76.2318,76.2588,76.1869,76.1959,7228.0
2018-07-27 12:10:00,84.74,84.79,84.72,84.76,4826.0,76.2228,76.2678,76.2049,76.2408,4826.0
2018-07-27 12:15:00,84.77,84.83,84.76,84.82,5964.0,76.2498,76.3038,76.2408,76.2948,5964.0
2018-07-27 12:20:00,84.83,84.83,84.77,84.77,4795.0,76.3038,76.3038,76.2498,76.2498,4795.0
2018-07-27 12:25:00,84.76,84.78,84.72,84.77,12866.0,76.2408,76.2588,76.2049,76.2498,12866.0
2018-07-27 12:30:00,84.77,84.77,84.66,84.7,13686.0,76.2498,76.2498,76.1509,76.1869,13686.0
2018-07-27 12:35:00,84.68,84.7,84.59,84.6,14706.0,76.1689,76.1869,76.0879,76.0969,14706.0
2018-07-27 12:40:00,84.6,84.64,84.6,84.6,20004.0,76.0969,76.1329,76.0969,76.0969,20004.0
2018-07-27 12:45:00,84.61,84.62,84.53,84.54,15003.0,76.1059,76.1149,76.034,76.043,15003.0
2018-07-27 12:50:00,84.55,84.58,84.45,84.45,24729.0,76.0519,76.0789,75.962,75.962,24729.0
2018-07-27 12:55:00,84.45,84.5,84.4,84.43,50224.0,75.962,76.007,75.917,75.944,50224.0
2018-07-27 13:00:00,84.43,84.43,84.32,84.43,25236.0,75.944,75.944,75.8451,75.944,25236.0
2018-07-27 13:05:00,84.45,84.52,84.39,84.41,7218.0,75.962,76.025,75.908,75.926,7218.0
2018-07-27 13:10:00,84.4,84.44,84.38,84.42,19060.0,75.917,75.953,75.899,75.935,19060.0
2018-07-27 13:15:00,84.42,84.44,84.33,84.43,6190.0,75.935,75.953,75.8541,75.944,6190.0
2018-07-27 13:20:00,84.43,84.45,84.39,84.39,6450.0,75.944,75.962,75.908,75.908,6450.0
2018-07-27 13:25:00,84.41,84.43,84.37,84.42,13357.0,75.926,75.944,75.89,75.935,13357.0
2018-07-27 13:30:00,84.43,84.43,84.38,84.39,10534.0,75.944,75.944,75.899,75.908,10534.0
2018-07-27 13:35:00,84.39,84.44,84.36,84.43,10867.0,75.908,75.953,75.881,75.944,10867.0
2018-07-27 13:40:00,84.44,84.5,84.44,84.48,5295.0,75.953,76.007,75.953,75.989,5295.0
2018-07-27 13:45:00,84.49,84.52,84.45,84.49,8893.0,75.998,76.025,75.962,75.998,8893.0
2018-07-27 13:50:00,84.49,84.55,84.47,84.49,8882.0,75.998,76.0519,75.98,75.998,8882.0
2018-07-27 13:55:00,84.49,84.54,84.49,84.52,12222.0,75.998,76.043,75.998,76.025,12222.0
2018-07-27 14:00:00,84.5,84.55,84.48,84.51,21888.0,76.007,76.0519,75.989,76.016,21888.0
2018-07-27 14:05:00,84.5,84.55,84.49,84.51,5393.0,76.007,76.0519,75.998,76.016,5393.0
2018-07-27 14:10:00,84.51,84.56,84.51,84.54,3923.0,76.016,76.0609,76.016,76.043,3923.0
2018-07-27 14:15:00,84.54,84.55,84.47,84.49,7890.0,76.043,76.0519,75.98,75.998,7890.0
2018-07-27 14:20:00,84.49,84.49,84.45,84.46,7215.0,75.998,75.998,75.962,75.971,7215.0
2018-07-27 14:25:00,84.46,84.49,84.44,84.47,7722.0,75.971,75.998,75.953,75.98,7722.0
2018-07-27 14:30:00,84.46,84.46,84.38,84.45,10511.0,75.971,75.971,75.899,75.962,10511.0
2018-07-27 14:35:00,84.44,84.45,84.38,84.39,10796.0,75.953,75.962,75.899,75.908,10796.0
2018-07-27 14:40:00,84.4,84.44,84.39,84.4,8924.0,75.917,75.953,75.908,75.917,8924.0
2018-07-27 14:45:00,84.4,84.43,84.39,84.4,8510.0,75.917,75.944,75.908,75.917,8510.0
2018-07-27 14:50:00,84.4,84.49,84.39,84.49,8200.0,75.917,75.998,75.908,75.998,8200.0
2018-07-27 14:55:00,84.48,84.48,84.41,84.42,9106.0,75.989,75.989,75.926,75.935,9106.0
2018-07-27 15:00:00,84.42,84.52,84.42,84.52,17464.0,75.935,76.025,75.935,76.025,17464.0
2018-07-27 15:05:00,84.52,84.53,84.49,84.5,12140.0,76.025,76.034,75.998,76.007,12140.0
2018-07-27 15:10:00,84.49,84.52,84.48,84.51,10288.0,75.998,76.025,75.989,76.016,10288.0
2018-07-27 15:15:00,84.51,84.52,84.5,84.52,13918.0,76.016,76.025,76.007,76.025,13918.0
2018-07-27 15:20:00,84.52,84.53,84.48,84.53,28272.0,76.025,76.034,75.989,76.034,28272.0
2018-07-27 15:25:00,84.53,84.53,84.45,84.45,17445.0,76.034,76.034,75.962,75.962,17445.0
2018-07-27 15:30:00,84.46,84.48,84.44,84.45,27950.0,75.971,75.989,75.953,75.962,27950.0
2018-07-27 15:35:00,84.45,84.45,84.27,84.29,46022.0,75.962,75.962,75.8001,75.8181,46022.0
2018-07-27 15:40:00,84.28,84.38,84.24,84.34,45701.0,75.8091,75.899,75.7731,75.8631,45701.0
2018-07-27 15:45:00,84.34,84.36,84.24,84.34,57913.0,75.8631,75.881,75.7731,75.8631,57913.0
2018-07-27 15:50:00,84.33,84.38,84.25,84.27,73745.0,75.8541,75.899,75.7821,75.8001,73745.0
2018-07-27 15:55:00,84.27,84.32,84.23,84.26,201841.0,75.8001,75.8451,75.7641,75.7911,201841.0
2018-07-30 09:30:00,84.3,84.39,84.16,84.26,21932.0,75.8271,75.908,75.7011,75.7911,21932.0
2018-07-30 09:35:00,84.32,84.48,84.25,84.36,20512.0,75.8451,75.989,75.7821,75.881,20512.0
2018-07-30 09:40:00,84.38,84.5,84.32,84.48,13231.0,75.899,76.007,75.8451,75.989,13231.0
2018-07-30 09:45:00,84.5,84.65,84.45,84.64,18105.0,76.007,76.1419,75.962,76.1329,18105.0
2018-07-30 09:50:00,84.64,84.74,84.53,84.62,25183.0,76.1329,76.2228,76.034,76.1149,25183.0
2018-07-30 09:55:00,84.64,84.75,84.6,84.75,33623.0,76.1329,76.2318,76.0969,76.2318,33623.0
2018-07-30 10:00:00,84.76,84.76,84.44,84.5,52225.0,76.2408,76.2408,75.953,76.007,52225.0
2018-07-30 10:05:00,84.47,84.63,84.47,84.62,14921.0,75.98,76.1239,75.98,76.1149,14921.0
2018-07-30 10:10:00,84.58,84.65,84.57,84.57,16278.0,76.0789,76.1419,76.0699,76.0699,16278.0
2018-07-30 10:15:00,84.58,84.76,84.58,84.65,23366.0,76.0789,76.2408,76.0789,76.1419,23366.0
2018-07-30 10:20:00,84.65,84.76,84.65,84.76,19368.0,76.1419,76.2408,76.1419,76.2408,19368.0
2018-07-30 10:25:00,84.76,84.79,84.73,84.74,20735.0,76.2408,76.2678,76.2139,76.2228,20735.0
2018-07-30 10:30:00,84.75,84.75,84.62,84.67,21868.0,76.2318,76.2318,76.1149,76.1599,21868.0
2018-07-30 10:35:00,84.67,84.71,84.62,84.63,11843.0,76.1599,76.1959,76.1149,76.1239,11843.0
2018-07-30 10:40:00,84.63,84.65,84.59,84.65,10314.0,76.1239,76.1419,76.0879,76.1419,10314.0
2018-07-30 10:45:00,84.66,84.68,84.62,84.62,7013.0,76.1509,76.1689,76.1149,76.1149,7013.0
2018-07-30 10:50:00,84.61,84.63,84.52,84.52,14287.0,76.1059,76.1239,76.025,76.025,14287.0
2018-07-30 10:55:00,84.53,84.59,84.52,84.55,53046.0,76.034,76.0879,76.025,76.0519,53046.0
2018-07-30 11:00:00,84.53,84.56,84.51,84.55,15365.0,76.034,76.0609,76.016,76.0519,15365.0
2018-07-30 11:05:00,84.54,84.59,84.47,84.53,20957.0,76.043,76.0879,75.98,76.034,20957.0
2018-07-30 11:10:00,84.58,84.68,84.58,84.67,8675.0,76.0789,76.1689,76.0789,76.1599,8675.0
2018-07-30 11:15:00,84.67,84.69,84.6,84.62,7368.0,76.1599,76.1779,76.0969,76.1149,7368.0
2018-07-30 11:20:00,84.62,84.73,84.61,84.69,7071.0,76.1149,76.2139,76.1059,76.1779,7071.0
2018-07-30 11:25:00,84.69,84.7,84.67,84.69,5578.0,76.1779,76.1869,76.1599,76.1779,5578.0
2018-07-30 11:30:00,84.69,84.76,84.68,84.71,48404.0,76.1779,76.2408,76.1689,76.1959,48404.0
2018-07-30 11:35:00,84.71,84.72,84.65,84.65,12043.0,76.1959,76.2049,76.1419,76.1419,12043.0
2018-07-30 11:40:00,84.66,84.67,84.64,84.66,7328.0,76.1509,76.1599,76.1329,76.1509,7328.0
2018-07-30 11:45:00,84.66,84.69,84.63,84.65,19253.0,76.1509,76.1779,76.1239,76.1419,19253.0
2018-07-30 11:50:00,84.65,84.7,84.64,84.66,7403.0,76.1419,76.1869,76.1329,76.1509,7403.0
2018-07-30 11:55:00,84.65,84.68,84.57,84.57,10763.0,76.1419,76.1689,76.0699,76.0699,10763.0
2018-07-30 12:00:00,84.55,84.55,84.44,84.46,8490.0,76.0519,76.0519,75.953,75.971,8490.0
2018-07-30 12:05:00,84.45,84.52,84.45,84.46,5795.0,75.962,76.025,75.962,75.971,5795.0
2018-07-30 12:10:00,84.47,84.48,84.43,84.44,6330.0,75.98,75.989,75.944,75.953,6330.0
2018-07-30 12:15:00,84.44,84.46,84.36,84.37,6605.0,75.953,75.971,75.881,75.89,6605.0
2018-07-30 12:20:00,84.36,84.38,84.34,84.37,7627.0,75.881,75.899,75.8631,75.89,7627.0
2018-07-30 12:25:00,84.37,84.42,84.35,84.4,10317.0,75.89,75.935,75.872,75.917,10317.0
2018-07-30 12:30:00,84.4,84.46,84.39,84.41,10574.0,75.917,75.971,75.908,75.926,10574.0
2018-07-30 12:35:00,84.41,84.43,84.36,84.4,8472.0,75.926,75.944,75.881,75.917,8472.0
2018-07-30 12:40:00,84.39,84.45,84.36,84.42,10740.0,75.908,75.962,75.881,75.935,10740.0
2018-07-30 12:45:00,84.42,84.43,84.33,84.35,9180.0,75.935,75.944,75.8541,75.872,9180.0
2018-07-30 12:50:00,84.33,84.39,84.33,84.34,6154.0,75.8541,75.908,75.8541,75.8631,6154.0
2018-07-30 12:55:00,84.35,84.43,84.34,84.42,5477.0,75.872,75.944,75.8631,75.935,5477.0
2018-07-30 13:00:00,84.41,84.41,84.33,84.33,6546.0,75.926,75.926,75.8541,75.8541,6546.0
2018-07-30 13:05:00,84.33,84.37,84.31,84.36,5931.0,75.8541,75.89,75.8361,75.881,5931.0
2018-07-30 13:10:00,84.36,84.38,84.35,84.36,4270.0,75.881,75.899,75.872,75.881,4270.0
2018-07-30 13:15:00,84.36,84.4,84.35,84.35,16535.0,75.881,75.917,75.872,75.872,16535.0
2018-07-30 13:20:00,84.35,84.42,84.34,84.41,10309.0,75.872,75.935,75.8631,75.926,10309.0
2018-07-30 13:25:00,84.4,84.42,84.36,84.4,5202.0,75.917,75.935,75.881,75.917,5202.0
2018-07-30 13:30:00,84.42,84.47,84.41,84.46,7995.0,75.935,75.98,75.926,75.971,7995.0
2018-07-30 13:35:00,84.46,84.47,84.42,84.45,3259.0,75.971,75.98,75.935,75.962,3259.0
2018-07-30 13:40:00,84.44,84.46,84.41,84.44,8418.0,75.953,75.971,75.926,75.953,8418.0
2018-07-30 13:45:00,84.42,84.48,84.42,84.47,5265.0,75.935,75.989,75.935,75.98,5265.0
2018-07-30 13:50:00,84.47,84.51,84.47,84.48,6584.0,75.98,76.016,75.98,75.989,6584.0
2018-07-30 13:55:00,84.48,84.49,84.44,84.48,6335.0,75.989,75.998,75.953,75.989,6335.0
2018-07-30 14:00:00,84.48,84.48,84.44,84.45,8169.0,75.989,75.989,75.953,75.962,8169.0
2018-07-30 14:05:00,84.45,84.49,84.44,84.47,11801.0,75.962,75.998,75.953,75.98,11801.0
2018-07-30 14:10:00,84.47,84.49,84.45,84.48,11126.0,75.98,75.998,75.962,75.989,11126.0
2018-07-30 14:15:00,84.49,84.5,84.47,84.48,14631.0,75.998,76.007,75.98,75.989,14631.0
2018-07-30 14:20:00,84.48,84.48,84.44,84.45,11156.0,75.989,75.989,75.953,75.962,11156.0
2018-07-30 14:25:00,84.45,84.45,84.32,84.32,10280.0,75.962,75.962,75.8451,75.8451,10280.0
2018-07-30 14:30:00,84.32,84.35,84.27,84.3,13330.0,75.8451,75.872,75.8001,75.8271,13330.0
2018-07-30 14:35:00,84.3,84.38,84.3,84.3,9529.0,75.8271,75.899,75.8271,75.8271,9529.0
2018-07-30 14:40:00,84.3,84.31,84.24,84.25,10220.0,75.8271,75.8361,75.7731,75.7821,10220.0
2018-07-30 14:45:00,84.25,84.31,84.25,84.27,9202.0,75.7821,75.8361,75.7821,75.8001,9202.0
2018-07-30 14:50:00,84.26,84.29,84.24,84.25,10951.0,75.7911,75.8181,75.7731,75.7821,10951.0
2018-07-30 14:55:00,84.25,84.32,84.15,84.2,20337.0,75.7821,75.8451,75.6921,75.7371,20337.0
2018-07-30 15:00:00,84.2,84.2,84.07,84.15,12750.0,75.7371,75.7371,75.6202,75.6921,12750.0
2018-07-30 15:05:00,84.16,84.17,84.03,84.03,13680.0,75.7011,75.7101,75.5842,75.5842,13680.0
2018-07-30 15:10:00,84.04,84.11,84.01,84.04,12124.0,75.5932,75.6562,75.5662,75.5932,12124.0
2018-07-30 15:15:00,84.05,84.05,83.96,84.03,18302.0,75.6022,75.6022,75.5212,75.5842,18302.0
2018-07-30 15:20:00,84.03,84.08,84.02,84.02,13120.0,75.5842,75.6292,75.5752,75.5752,13120.0
2018-07-30 15:25:00,84.02,84.07,84.01,84.04,12748.0,75.5752,75.6202,75.5662,75.5932,12748.0
2018-07-30 15:30:00,84.04,84.11,84.01,84.11,20178.0,75.5932,75.6562,75.5662,75.6562,20178.0
2018-07-30 15:35:00,84.13,84.13,84.04,84.06,20153.0,75.6742,75.6742,75.5932,75.6112,20153.0
2018-07-30 15:40:00,84.06,84.08,84.03,84.06,23844.0,75.6112,75.6292,75.5842,75.6112,23844.0
2018-07-30 15:45:00,84.06,84.06,83.99,84.01,30103.0,75.6112,75.6112,75.5482,75.5662,30103.0
2018-07-30 15:50:00,84.0,84.1,83.99,84.03,67100.0,75.5572,75.6472,75.5482,75.5842,67100.0
2018-07-30 15:55:00,84.04,84.12,84.0,84.09,97877.0,75.5932,75.6652,75.5572,75.6382,97877.0
2018-07-31 09:30:00,84.18,84.22,84.03,84.12,17761.0,75.7191,75.7551,75.5842,75.6652,17761.0
2018-07-31 09:35:00,84.17,84.19,83.99,84.13,7808.0,75.7101,75.7281,75.5482,75.6742,7808.0
2018-07-31 09:40:00,84.15,84.19,84.04,84.04,3696.0,75.6921,75.7281,75.5932,75.5932,3696.0
2018-07-31 09:45:00,84.05,84.17,84.01,84.02,6535.0,75.6022,75.7101,75.5662,75.5752,6535.0
2018-07-31 09:50:00,84.06,84.06,83.96,83.99,8388.0,75.6112,75.6112,75.5212,75.5482,8388.0
2018-07-31 09:55:00,83.97,84.04,83.94,83.98,4695.0,75.5302,75.5932,75.5033,75.5392,4695.0
2018-07-31 10:00:00,83.96,83.98,83.91,83.96,6497.0,75.5212,75.5392,75.4763,75.5212,6497.0
2018-07-31 10:05:00,83.98,84.0,83.94,83.97,15700.0,75.5392,75.5572,75.5033,75.5302,15700.0
2018-07-31 10:10:00,84.0,84.0,83.93,83.94,8943.0,75.5572,75.5572,75.4943,75.5033,8943.0
2018-07-31 10:15:00,83.94,83.95,83.71,83.75,8296.0,75.5033,75.5123,75.2964,75.3324,8296.0
2018-07-31 10:20:00,83.76,83.81,83.62,83.72,9822.0,75.3413,75.3863,75.2154,75.3054,9822.0
2018-07-31 10:25:00,83.71,83.75,83.69,83.72,9637.0,75.2964,75.3324,75.2784,75.3054,9637.0
2018-07-31 10:30:00,83.73,83.77,83.7,83.73,13731.0,75.3144,75.3503,75.2874,75.3144,13731.0
2018-07-31 10:35:00,83.74,83.76,83.69,83.76,14553.0,75.3234,75.3413,75.2784,75.3413,14553.0
2018-07-31 10:40:00,83.76,83.76,83.67,83.72,8908.0,75.3413,75.3413,75.2604,75.3054,8908.0
2018-07-31 10:45:00,83.72,83.72,83.62,83.65,35454.0,75.3054,75.3054,75.2154,75.2424,35454.0
2018-07-31 10:50:00,83.65,83.65,83.56,83.61,9724.0,75.2424,75.2424,75.1614,75.2064,9724.0
2018-07-31 10:55:00,83.58,83.62,83.48,83.51,11647.0,75.1794,75.2154,75.0895,75.1165,11647.0
2018-07-31 11:00:00,83.5,83.59,83.5,83.55,26505.0,75.1075,75.1884,75.1075,75.1525,26505.0
2018-07-31 11:05:00,83.55,83.55,83.5,83.51,6534.0,75.1525,75.1525,75.1075,75.1165,6534.0
2018-07-31 11:10:00,83.51,83.54,83.51,83.52,9573.0,75.1165,75.1435,75.1165,75.1255,9573.0
2018-07-31 11:15:00,83.53,83.54,83.47,83.5,7392.0,75.1345,75.1435,75.0805,75.1075,7392.0
2018-07-31 11:20:00,83.5,83.5,83.43,83.43,5971.0,75.1075,75.1075,75.0445,75.0445,5971.0
2018-07-31 11:25:00,83.43,83.43,83.28,83.3,8705.0,75.0445,75.0445,74.9096,74.9276,8705.0
2018-07-31 11:30:00,83.31,83.37,83.31,83.32,8341.0,74.9366,74.9905,74.9366,74.9456,8341.0
2018-07-31 11:35:00,83.32,83.36,83.28,83.33,8740.0,74.9456,74.9816,74.9096,74.9546,8740.0
2018-07-31 11:40:00,83.29,83.35,83.25,83.34,7645.0,74.9186,74.9726,74.8826,74.9636,7645.0
2018-07-31 11:45:00,83.32,83.38,83.32,83.35,4745.0,74.9456,74.9995,74.9456,74.9726,4745.0
2018-07-31 11:50:00,83.37,83.41,83.3,83.31,37624.0,74.9905,75.0265,74.9276,74.9366,37624.0
2018-07-31 11:55:00,83.3,83.34,83.28,83.32,38183.0,74.9276,74.9636,74.9096,74.9456,38183.0
2018-07-31 12:00:00,83.32,83.39,83.29,83.39,26588.0,74.9456,75.0085,74.9186,75.0085,26588.0
2018-07-31 12:05:00,83.4,83.44,83.38,83.4,26190.0,75.0175,75.0535,74.9995,75.0175,26190.0
2018-07-31 12:10:00,83.4,83.45,83.38,83.41,16830.0,75.0175,75.0625,74.9995,75.0265,16830.0
2018-07-31 12:15:00,83.41,83.41,83.37,83.4,30204.0,75.0265,75.0265,74.9905,75.0175,30204.0
2018-07-31 12:20:00,83.39,83.45,83.38,83.43,17798.0,75.0085,75.0625,74.9995,75.0445,17798.0
2018-07-31 12:25:00,83.42,83.45,83.4,83.43,7811.0,75.0355,75.0625,75.0175,75.0445,7811.0
2018-07-31 12:30:00,83.43,83.47,83.42,83.44,12622.0,75.0445,75.0805,75.0355,75.0535,12622.0
2018-07-31 12:35:00,83.44,83.51,83.43,83.48,10345.0,75.0535,75.1165,75.0445,75.0895,10345.0
2018-07-31 12:40:00,83.47,83.5,83.44,83.44,11825.0,75.0805,75.1075,75.0535,75.0535,11825.0
2018-07-31 12:45:00,83.45,83.45,83.38,83.38,7933.0,75.0625,75.0625,74.9995,74.9995,7933.0
2018-07-31 12:50:00,83.39,83.41,83.37,83.41,7834.0,75.0085,75.0265,74.9905,75.0265,7834.0
2018-07-31 12:55:00,83.4,83.45,83.39,83.41,13717.0,75.0175,75.0625,75.0085,75.0265,13717.0
2018-07-31 13:00:00,83.4,83.43,83.38,83.42,7256.0,75.0175,75.0445,74.9995,75.0355,7256.0
2018-07-31 13:05:00,83.44,83.45,83.42,83.44,16950.0,75.0535,75.0625,75.0355,75.0535,16950.0
2018-07-31 13:10:00,83.44,83.44,83.33,83.34,12724.0,75.0535,75.0535,74.9546,74.9636,12724.0
2018-07-31 13:15:00,83.34,83.38,83.33,83.37,10600.0,74.9636,74.9995,74.9546,74.9905,10600.0
2018-07-31 13:20:00,83.37,83.38,83.33,83.36,12106.0,74.9905,74.9995,74.9546,74.9816,12106.0
2018-07-31 13:25:00,83.37,83.44,83.37,83.44,5479.0,74.9905,75.0535,74.9905,75.0535,5479.0
2018-07-31 13:30:00,83.44,83.48,83.42,83.47,19155.0,75.0535,75.0895,75.0355,75.0805,19155.0
2018-07-31 13:35:00,83.48,83.51,83.46,83.49,11997.0,75.0895,75.1165,75.0715,75.0985,11997.0
2018-07-31 13:40:00,83.49,83.5,83.47,83.5,5887.0,75.0985,75.1075,75.0805,75.1075,5887.0
2018-07-31 13:45:00,83.49,83.49,83.45,83.46,9531.0,75.0985,75.0985,75.0625,75.0715,9531.0
2018-07-31 13:50:00,83.47,83.48,83.43,83.47,10243.0,75.0805,75.0895,75.0445,75.0805,10243.0
2018-07-31 13:55:00,83.47,83.48,83.45,83.46,14629.0,75.0805,75.0895,75.0625,75.0715,14629.0
2018-07-31 14:00:00,83.45,83.47,83.38,83.38,13316.0,75.0625,75.0805,74.9995,74.9995,13316.0
2018-07-31 14:05:00,83.37,83.37,83.33,83.34,7036.0,74.9905,74.9905,74.9546,74.9636,7036.0
2018-07-31 14:10:00,83.34,83.4,83.34,83.4,4549.0,74.9636,75.0175,74.9636,75.0175,4549.0
2018-07-31 14:15:00,83.39,83.42,83.34,83.37,17787.0,75.0085,75.0355,74.9636,74.9905,17787.0
2018-07-31 14:20:00,83.36,83.44,83.34,83.34,14409.0,74.9816,75.0535,74.9636,74.9636,14409.0
2018-07-31 14:25:00,83.36,83.45,83.35,83.43,19614.0,74.9816,75.0625,74.9726,75.0445,19614.0
2018-07-31 14:30:00,83.42,83.45,83.39,83.43,16778.0,75.0355,75.0625,75.0085,75.0445,16778.0
2018-07-31 14:35:00,83.43,83.45,83.41,83.42,13296.0,75.0445,75.0625,75.0265,75.0355,13296.0
2018-07-31 14:40:00,83.41,83.42,83.37,83.39,13601.0,75.0265,75.0355,74.9905,75.0085,13601.0
2018-07-31 14:45:00,83.39,83.45,83.39,83.44,44221.0,75.0085,75.0625,75.0085,75.0535,44221.0
2018-07-31 14:50:00,83.44,83.5,83.42,83.48,40497.0,75.0535,75.1075,75.0355,75.0895,40497.0
2018-07-31 14:55:00,83.48,83.49,83.34,83.34,33468.0,75.0895,75.0985,74.9636,74.9636,33468.0
2018-07-31 15:00:00,83.36,83.41,83.3,83.33,16013.0,74.9816,75.0265,74.9276,74.9546,16013.0
2018-07-31 15:05:00,83.33,83.34,83.2,83.23,23342.0,74.9546,74.9636,74.8376,74.8646,23342.0
2018-07-31 15:10:00,83.24,83.29,83.15,83.17,24015.0,74.8736,74.9186,74.7927,74.8106,24015.0
2018-07-31 15:15:00,83.17,83.21,83.12,83.19,69501.0,74.8106,74.8466,74.7657,74.8286,69501.0
2018-07-31 15:20:00,83.2,83.29,83.2,83.27,16791.0,74.8376,74.9186,74.8376,74.9006,16791.0
2018-07-31 15:25:00,83.26,83.26,83.18,83.19,23028.0,74.8916,74.8916,74.8196,74.8286,23028.0
2018-07-31 15:30:00,83.19,83.22,83.14,83.17,34583.0,74.8286,74.8556,74.7837,74.8106,34583.0
2018-07-31 15:35:00,83.17,83.19,83.11,83.14,37008.0,74.8106,74.8286,74.7567,74.7837,37008.0
2018-07-31 15:40:00,83.14,83.17,83.11,83.17,43130.0,74.7837,74.8106,74.7567,74.8106,43130.0
2018-07-31 15:45:00,83.17,83.28,83.16,83.22,77082.0,74.8106,74.9096,74.8017,74.8556,77082.0
2018-07-31 15:50:00,83.22,83.34,83.21,83.33,57676.0,74.8556,74.9636,74.8466,74.9546,57676.0
2018-07-31 15:55:00,83.33,83.43,83.32,83.35,202317.0,74.9546,75.0445,74.9456,74.9726,202317.0
2018-08-01 09:30:00,83.38,83.77,83.38,83.71,34199.0,74.9995,75.3503,74.9995,75.2964,34199.0
2018-08-01 09:35:00,83.77,83.8,83.67,83.67,10523.0,75.3503,75.3773,75.2604,75.2604,10523.0
2018-08-01 09:40:00,83.71,83.78,83.68,83.69,8766.0,75.2964,75.3593,75.2694,75.2784,8766.0
2018-08-01 09:45:00,83.65,83.77,83.61,83.73,24425.0,75.2424,75.3503,75.2064,75.3144,24425.0
2018-08-01 09:50:00,83.71,83.75,83.63,83.65,15583.0,75.2964,75.3324,75.2244,75.2424,15583.0
2018-08-01 09:55:00,83.65,83.95,83.62,83.95,30527.0,75.2424,75.5123,75.2154,75.5123,30527.0
2018-08-01 10:00:00,83.88,83.91,83.84,83.85,30180.0,75.4493,75.4763,75.4133,75.4223,30180.0
2018-08-01 10:05:00,83.87,83.89,83.73,83.73,10913.0,75.4403,75.4583,75.3144,75.3144,10913.0
2018-08-01 10:10:00,83.73,83.73,83.62,83.63,10651.0,75.3144,75.3144,75.2154,75.2244,10651.0
2018-08-01 10:15:00,83.62,83.62,83.52,83.54,11248.0,75.2154,75.2154,75.1255,75.1435,11248.0
2018-08-01 10:20:00,83.54,83.54,83.48,83.54,13159.0,75.1435,75.1435,75.0895,75.1435,13159.0
2018-08-01 10:25:00,83.53,83.6,83.53,83.54,11834.0,75.1345,75.1974,75.1345,75.1435,11834.0
2018-08-01 10:30:00,83.54,83.62,83.52,83.6,10542.0,75.1435,75.2154,75.1255,75.1974,10542.0
2018-08-01 10:35:00,83.59,83.64,83.58,83.58,7945.0,75.1884,75.2334,75.1794,75.1794,7945.0
2018-08-01 10:40:00,83.58,83.67,83.58,83.61,13994.0,75.1794,75.2604,75.1794,75.2064,13994.0
2018-08-01 10:45:00,83.62,83.66,83.53,83.56,12476.0,75.2154,75.2514,75.1345,75.1614,12476.0
2018-08-01 10:50:00,83.55,83.55,83.47,83.5,8885.0,75.1525,75.1525,75.0805,75.1075,8885.0
2018-08-01 10:55:00,83.49,83.49,83.37,83.44,16673.0,75.0985,75.0985,74.9905,75.0535,16673.0
2018-08-01 11:00:00,83.43,83.43,83.31,83.31,10424.0,75.0445,75.0445,74.9366,74.9366,10424.0
2018-08-01 11:05:00,83.29,83.36,83.26,83.26,10975.0,74.9186,74.9816,74.8916,74.8916,10975.0
2018-08-01 11:10:00,83.27,83.28,83.13,83.13,16483.0,74.9006,74.9096,74.7747,74.7747,16483.0
2018-08-01 11:15:00,83.18,83.21,83.11,83.13,30513.0,74.8196,74.8466,74.7567,74.7747,30513.0
2018-08-01 11:20:00,83.13,83.15,83.05,83.11,43684.0,74.7747,74.7927,74.7027,74.7567,43684.0
2018-08-01 11:25:00,83.1,83.19,83.1,83.12,27703.0,74.7477,74.8286,74.7477,74.7657,27703.0
2018-08-01 11:30:00,83.1,83.11,82.93,82.97,26188.0,74.7477,74.7567,74.5948,74.6308,26188.0
2018-08-01 11:35:00,82.96,83.15,82.96,83.14,13309.0,74.6218,74.7927,74.6218,74.7837,13309.0
2018-08-01 11:40:00,83.14,83.17,83.13,83.14,8718.0,74.7837,74.8106,74.7747,74.7837,8718.0
2018-08-01 11:45:00,83.14,83.21,83.13,83.19,11539.0,74.7837,74.8466,74.7747,74.8286,11539.0
2018-08-01 11:50:00,83.17,83.2,83.15,83.17,4989.0,74.8106,74.8376,74.7927,74.8106,4989.0
2018-08-01 11:55:00,83.17,83.21,83.15,83.15,10482.0,74.8106,74.8466,74.7927,74.7927,10482.0
2018-08-01 12:00:00,83.15,83.15,83.05,83.08,12017.0,74.7927,74.7927,74.7027,74.7297,12017.0
2018-08-01 12:05:00,83.07,83.11,83.05,83.1,20389.0,74.7207,74.7567,74.7027,74.7477,20389.0
2018-08-01 12:10:00,83.1,83.17,83.1,83.17,5970.0,74.7477,74.8106,74.7477,74.8106,5970.0
2018-08-01 12:15:00,83.14,83.16,83.08,83.1,7975.0,74.7837,74.8017,74.7297,74.7477,7975.0
2018-08-01 12:20:00,83.09,83.09,83.02,83.05,23314.0,74.7387,74.7387,74.6757,74.7027,23314.0
2018-08-01 12:25:00,83.04,83.05,82.99,83.02,7052.0,74.6937,74.7027,74.6487,74.6757,7052.0
2018-08-01 12:30:00,83.02,83.03,82.98,83.02,6298.0,74.6757,74.6847,74.6397,74.6757,6298.0
2018-08-01 12:35:00,83.02,83.06,83.02,83.05,7156.0,74.6757,74.7117,74.6757,74.7027,7156.0
2018-08-01 12:40:00,83.04,83.06,82.97,83.06,8729.0,74.6937,74.7117,74.6308,74.7117,8729.0
2018-08-01 12:45:00,83.06,83.07,83.05,83.05,5087.0,74.7117,74.7207,74.7027,74.7027,5087.0
2018-08-01 12:50:00,83.05,83.17,83.05,83.15,78579.0,74.7027,74.8106,74.7027,74.7927,78579.0
2018-08-01 12:55:00,83.15,83.2,83.14,83.19,31541.0,74.7927,74.8376,74.7837,74.8286,31541.0
2018-08-01 13:00:00,83.19,83.21,83.19,83.2,17621.0,74.8286,74.8466,74.8286,74.8376,17621.0
2018-08-01 13:05:00,83.2,83.21,83.17,83.18,9748.0,74.8376,74.8466,74.8106,74.8196,9748.0
2018-08-01 13:10:00,83.19,83.23,83.18,83.22,2100.0,74.8286,74.8646,74.8196,74.8556,2100.0
2018-08-01 13:15:00,83.22,83.22,83.09,83.1,27036.0,74.8556,74.8556,74.7387,74.7477,27036.0
2018-08-01 13:20:00,83.1,83.15,83.1,83.12,25189.0,74.7477,74.7927,74.7477,74.7657,25189.0
2018-08-01 13:25:00,83.12,83.13,83.08,83.08,6443.0,74.7657,74.7747,74.7297,74.7297,6443.0
2018-08-01 13:30:00,83.07,83.09,83.06,83.09,7543.0,74.7207,74.7387,74.7117,74.7387,7543.0
2018-08-01 13:35:00,83.09,83.1,83.0,83.0,16052.0,74.7387,74.7477,74.6577,74.6577,16052.0
2018-08-01 13:40:00,83.0,83.0,82.96,82.98,8123.0,74.6577,74.6577,74.6218,74.6397,8123.0
2018-08-01 13:45:00,82.99,83.0,82.95,82.96,12120.0,74.6487,74.6577,74.6128,74.6218,12120.0
2018-08-01 13:50:00,82.97,82.99,82.95,82.97,7728.0,74.6308,74.6487,74.6128,74.6308,7728.0
2018-08-01 13:55:00,82.97,82.99,82.88,82.99,15378.0,74.6308,74.6487,74.5498,74.6487,15378.0
2018-08-01 14:00:00,82.98,83.02,82.91,82.97,24744.0,74.6397,74.6757,74.5768,74.6308,24744.0
2018-08-01 14:05:00,82.98,82.98,82.89,82.9,17452.0,74.6397,74.6397,74.5588,74.5678,17452.0
2018-08-01 14:10:00,82.9,82.91,82.86,82.89,16578.0,74.5678,74.5768,74.5318,74.5588,16578.0
2018-08-01 14:15:00,82.9,82.92,82.87,82.9,39188.0,74.5678,74.5858,74.5408,74.5678,39188.0
2018-08-01 14:20:00,82.89,82.9,82.84,82.87,7843.0,74.5588,74.5678,74.5138,74.5408,7843.0
2018-08-01 14:25:00,82.87,82.92,82.86,82.92,14143.0,74.5408,74.5858,74.5318,74.5858,14143.0
2018-08-01 14:30:00,82.95,83.02,82.94,83.01,12045.0,74.6128,74.6757,74.6038,74.6667,12045.0
2018-08-01 14:35:00,83.01,83.11,83.01,83.1,15778.0,74.6667,74.7567,74.6667,74.7477,15778.0
2018-08-01 14:40:00,83.11,83.13,83.1,83.11,10981.0,74.7567,74.7747,74.7477,74.7567,10981.0
2018-08-01 14:45:00,83.11,83.12,83.05,83.05,28048.0,74.7567,74.7657,74.7027,74.7027,28048.0
2018-08-01 14:50:00,83.04,83.11,83.04,83.1,16409.0,74.6937,74.7567,74.6937,74.7477,16409.0
2018-08-01 14:55:00,83.1,83.12,83.08,83.09,34803.0,74.7477,74.7657,74.7297,74.7387,34803.0
2018-08-01 15:00:00,83.09,83.11,82.97,82.98,19130.0,74.7387,74.7567,74.6308,74.6397,19130.0
2018-08-01 15:05:00,82.98,83.01,82.98,82.99,18611.0,74.6397,74.6667,74.6397,74.6487,18611.0
2018-08-01 15:10:00,82.99,83.01,82.93,82.94,18530.0,74.6487,74.6667,74.5948,74.6038,18530.0
2018-08-01 15:15:00,82.94,83.0,82.87,83.0,70821.0,74.6038,74.6577,74.5408,74.6577,70821.0
2018-08-01 15:20:00,83.0,83.07,82.99,83.04,18145.0,74.6577,74.7207,74.6487,74.6937,18145.0
2018-08-01 15:25:00,83.03,83.04,83.0,83.01,8624.0,74.6847,74.6937,74.6577,74.6667,8624.0
2018-08-01 15:30:00,83.02,83.06,83.01,83.06,14781.0,74.6757,74.7117,74.6667,74.7117,14781.0
2018-08-01 15:35:00,83.06,83.08,83.02,83.08,15849.0,74.7117,74.7297,74.6757,74.7297,15849.0
2018-08-01 15:40:00,83.07,83.12,83.06,83.11,23385.0,74.7207,74.7657,74.7117,74.7567,23385.0
2018-08-01 15:45:00,83.12,83.12,83.08,83.08,24129.0,74.7657,74.7657,74.7297,74.7297,24129.0
2018-08-01 15:50:00,83.08,83.09,83.03,83.03,34560.0,74.7297,74.7387,74.6847,74.6847,34560.0
2018-08-01 15:55:00,83.03,83.05,82.98,83.02,141989.0,74.6847,74.7027,74.6397,74.6757,141989.0
2018-08-02 09:30:00,82.76,82.77,82.33,82.7,39021.0,74.4419,74.4509,74.0551,74.3879,39021.0
2018-08-02 09:35:00,82.57,82.7,82.48,82.51,13374.0,74.271,74.3879,74.19,74.217,13374.0
2018-08-02 09:40:00,82.56,82.57,82.36,82.48,36523.0,74.262,74.271,74.0821,74.19,36523.0
2018-08-02 09:45:00,82.56,82.68,82.44,82.46,153097.0,74.262,74.3699,74.154,74.172,153097.0
2018-08-02 09:50:00,82.47,82.64,82.33,82.63,30959.0,74.181,74.3339,74.0551,74.3249,30959.0
2018-08-02 09:55:00,82.63,82.92,82.6,82.9,42457.0,74.3249,74.5858,74.2979,74.5678,42457.0
2018-08-02 10:00:00,82.99,83.1,82.91,83.05,27517.0,74.6487,74.7477,74.5768,74.7027,27517.0
2018-08-02 10:05:00,83.06,83.2,83.06,83.12,23489.0,74.7117,74.8376,74.7117,74.7657,23489.0
2018-08-02 10:10:00,83.14,83.24,83.12,83.23,23244.0,74.7837,74.8736,74.7657,74.8646,23244.0
2018-08-02 10:15:00,83.22,83.28,83.18,83.22,43052.0,74.8556,74.9096,74.8196,74.8556,43052.0
2018-08-02 10:20:00,83.22,83.22,83.01,83.05,14562.0,74.8556,74.8556,74.6667,74.7027,14562.0
2018-08-02 10:25:00,83.05,83.07,82.91,82.95,14154.0,74.7027,74.7207,74.5768,74.6128,14154.0
2018-08-02 10:30:00,82.93,83.0,82.91,82.96,5384.0,74.5948,74.6577,74.5768,74.6218,5384.0
2018-08-02 10:35:00,82.95,82.95,82.82,82.83,8731.0,74.6128,74.6128,74.4958,74.5048,8731.0
2018-08-02 10:40:00,82.81,82.81,82.71,82.73,11493.0,74.4868,74.4868,74.3969,74.4149,11493.0
2018-08-02 10:45:00,82.73,82.73,82.62,82.64,27576.0,74.4149,74.4149,74.3159,74.3339,27576.0
2018-08-02 10:50:00,82.63,82.64,82.55,82.55,11869.0,74.3249,74.3339,74.253,74.253,11869.0
2018-08-02 10:55:00,82.54,82.67,82.52,82.67,10890.0,74.244,74.3609,74.226,74.3609,10890.0
2018-08-02 11:00:00,82.69,82.81,82.67,82.8,9308.0,74.3789,74.4868,74.3609,74.4778,9308.0
2018-08-02 11:05:00,82.78,82.78,82.7,82.72,7329.0,74.4598,74.4598,74.3879,74.4059,7329.0
2018-08-02 11:10:00,82.72,82.8,82.66,82.8,10208.0,74.4059,74.4778,74.3519,74.4778,10208.0
2018-08-02 11:15:00,82.8,82.81,82.72,82.73,7354.0,74.4778,74.4868,74.4059,74.4149,7354.0
2018-08-02 11:20:00,82.74,82.79,82.72,82.74,5668.0,74.4239,74.4688,74.4059,74.4239,5668.0
2018-08-02 11:25:00,82.74,82.78,82.72,82.77,20270.0,74.4239,74.4598,74.4059,74.4509,20270.0
2018-08-02 11:30:00,82.76,82.81,82.73,82.78,11489.0,74.4419,74.4868,74.4149,74.4598,11489.0
2018-08-02 11:35:00,82.78,82.84,82.78,82.82,5951.0,74.4598,74.5138,74.4598,74.4958,5951.0
2018-08-02 11:40:00,82.83,82.86,82.82,82.83,6770.0,74.5048,74.5318,74.4958,74.5048,6770.0
2018-08-02 11:45:00,82.83,82.89,82.78,82.89,22859.0,74.5048,74.5588,74.4598,74.5588,22859.0
2018-08-02 11:50:00,82.87,82.97,82.87,82.93,6783.0,74.5408,74.6308,74.5408,74.5948,6783.0
2018-08-02 11:55:00,82.92,82.93,82.87,82.89,6358.0,74.5858,74.5948,74.5408,74.5588,6358.0
2018-08-02 12:00:00,82.9,82.97,82.9,82.96,14187.0,74.5678,74.6308,74.5678,74.6218,14187.0
2018-08-02 12:05:00,82.96,82.99,82.88,82.89,42831.0,74.6218,74.6487,74.5498,74.5588,42831.0
2018-08-02 12:10:00,82.89,82.89,82.8,82.8,13770.0,74.5588,74.5588,74.4778,74.4778,13770.0
2018-08-02 12:15:00,82.81,82.81,82.73,82.74,19674.0,74.4868,74.4868,74.4149,74.4239,19674.0
2018-08-02 12:20:00,82.73,82.89,82.73,82.89,31032.0,74.4149,74.5588,74.4149,74.5588,31032.0
2018-08-02 12:25:00,82.89,82.99,82.89,82.94,4290.0,74.5588,74.6487,74.5588,74.6038,4290.0
2018-08-02 12:30:00,82.94,82.94,82.84,82.86,5401.0,74.6038,74.6038,74.5138,74.5318,5401.0
2018-08-02 12:35:00,82.88,82.97,82.88,82.97,6193.0,74.5498,74.6308,74.5498,74.6308,6193.0
2018-08-02 12:40:00,82.98,83.01,82.96,82.96,6395.0,74.6397,74.6667,74.6218,74.6218,6395.0
2018-08-02 12:45:00,82.95,83.03,82.95,83.03,3015.0,74.6128,74.6847,74.6128,74.6847,3015.0
2018-08-02 12:50:00,83.03,83.07,83.03,83.05,5544.0,74.6847,74.7207,74.6847,74.7027,5544.0
2018-08-02 12:55:00,83.06,83.07,83.04,83.04,3141.0,74.7117,74.7207,74.6937,74.6937,3141.0
2018-08-02 13:00:00,83.04,83.04,83.0,83.03,3732.0,74.6937,74.6937,74.6577,74.6847,3732.0
2018-08-02 13:05:00,83.02,83.02,82.98,83.0,6477.0,74.6757,74.6757,74.6397,74.6577,6477.0
2018-08-02 13:10:00,83.01,83.05,83.01,83.03,5327.0,74.6667,74.7027,74.6667,74.6847,5327.0
2018-08-02 13:15:00,83.03,83.03,82.99,83.03,6020.0,74.6847,74.6847,74.6487,74.6847,6020.0
2018-08-02 13:20:00,83.03,83.03,82.94,82.94,5335.0,74.6847,74.6847,74.6038,74.6038,5335.0
2018-08-02 13:25:00,82.95,82.98,82.94,82.97,7609.0,74.6128,74.6397,74.6038,74.6308,7609.0
2018-08-02 13:30:00,82.97,83.06,82.97,83.06,5451.0,74.6308,74.7117,74.6308,74.7117,5451.0
2018-08-02 13:35:00,83.07,83.08,83.02,83.03,11974.0,74.7207,74.7297,74.6757,74.6847,11974.0
2018-08-02 13:40:00,83.02,83.02,82.99,83.0,4041.0,74.6757,74.6757,74.6487,74.6577,4041.0
2018-08-02 13:45:00,83.01,83.04,83.0,83.01,8041.0,74.6667,74.6937,74.6577,74.6667,8041.0
2018-08-02 13:50:00,83.02,83.05,83.02,83.03,4764.0,74.6757,74.7027,74.6757,74.6847,4764.0
2018-08-02 13:55:00,83.02,83.04,82.99,83.01,4984.0,74.6757,74.6937,74.6487,74.6667,4984.0
2018-08-02 14:00:00,83.02,83.11,82.99,83.09,15938.0,74.6757,74.7567,74.6487,74.7387,15938.0
2018-08-02 14:05:00,83.1,83.11,83.05,83.08,11645.0,74.7477,74.7567,74.7027,74.7297,11645.0
2018-08-02 14:10:00,83.09,83.1,83.05,83.07,13033.0,74.7387,74.7477,74.7027,74.7207,13033.0
2018-08-02 14:15:00,83.08,83.16,83.06,83.15,20262.0,74.7297,74.8017,74.7117,74.7927,20262.0
2018-08-02 14:20:00,83.15,83.16,83.0,83.0,12348.0,74.7927,74.8017,74.6577,74.6577,12348.0
2018-08-02 14:25:00,83.01,83.05,82.98,83.04,12787.0,74.6667,74.7027,74.6397,74.6937,12787.0
2018-08-02 14:30:00,83.04,83.04,82.99,82.99,6007.0,74.6937,74.6937,74.6487,74.6487,6007.0
2018-08-02 14:35:00,82.96,83.02,82.96,83.01,5184.0,74.6218,74.6757,74.6218,74.6667,5184.0
2018-08-02 14:40:00,83.02,83.03,82.99,83.0,5423.0,74.6757,74.6847,74.6487,74.6577,5423.0
2018-08-02 14:45:00,83.0,83.0,82.93,82.95,9458.0,74.6577,74.6577,74.5948,74.6128,9458.0
2018-08-02 14:50:00,82.94,82.98,82.93,82.98,9088.0,74.6038,74.6397,74.5948,74.6397,9088.0
2018-08-02 14:55:00,82.98,83.01,82.97,83.01,6551.0,74.6397,74.6667,74.6308,74.6667,6551.0
2018-08-02 15:00:00,83.02,83.02,82.99,83.0,8399.0,74.6757,74.6757,74.6487,74.6577,8399.0
2018-08-02 15:05:00,83.0,83.0,82.9,82.92,11708.0,74.6577,74.6577,74.5678,74.5858,11708.0
2018-08-02 15:10:00,82.91,82.92,82.89,82.91,13002.0,74.5768,74.5858,74.5588,74.5768,13002.0
2018-08-02 15:15:00,82.9,82.92,82.89,82.92,15408.0,74.5678,74.5858,74.5588,74.5858,15408.0
2018-08-02 15:20:00,82.93,82.93,82.87,82.87,48530.0,74.5948,74.5948,74.5408,74.5408,48530.0
2018-08-02 15:25:00,82.87,82.87,82.83,82.86,38039.0,74.5408,74.5408,74.5048,74.5318,38039.0
2018-08-02 15:30:00,82.86,82.92,82.85,82.88,25069.0,74.5318,74.5858,74.5228,74.5498,25069.0
2018-08-02 15:35:00,82.89,82.89,82.83,82.84,20103.0,74.5588,74.5588,74.5048,74.5138,20103.0
2018-08-02 15:40:00,82.84,82.87,82.83,82.87,44337.0,74.5138,74.5408,74.5048,74.5408,44337.0
2018-08-02 15:45:00,82.86,82.87,82.77,82.81,47244.0,74.5318,74.5408,74.4509,74.4868,47244.0
2018-08-02 15:50:00,82.81,82.82,82.73,82.77,68124.0,74.4868,74.4958,74.4149,74.4509,68124.0
2018-08-02 15:55:00,82.78,82.84,82.76,82.83,103801.0,74.4598,74.5138,74.4419,74.5048,103801.0
2018-08-03 09:30:00,82.72,82.88,82.72,82.84,17364.0,74.4059,74.5498,74.4059,74.5138,17364.0
2018-08-03 09:35:00,82.79,82.79,82.53,82.58,12281.0,74.4688,74.4688,74.235,74.2799,12281.0
2018-08-03 09:40:00,82.59,82.61,82.5,82.55,10659.0,74.2889,74.3069,74.208,74.253,10659.0
2018-08-03 09:45:00,82.57,82.69,82.57,82.66,8667.0,74.271,74.3789,74.271,74.3519,8667.0
2018-08-03 09:50:00,82.68,82.69,82.58,82.6,9281.0,74.3699,74.3789,74.2799,74.2979,9281.0
2018-08-03 09:55:00,82.59,82.64,82.5,82.53,9741.0,74.2889,74.3339,74.208,74.235,9741.0
2018-08-03 10:00:00,82.56,82.61,82.5,82.61,20446.0,74.262,74.3069,74.208,74.3069,20446.0
2018-08-03 10:05:00,82.6,82.68,82.59,82.59,7220.0,74.2979,74.3699,74.2889,74.2889,7220.0
2018-08-03 10:10:00,82.53,82.62,82.48,82.55,4287.0,74.235,74.3159,74.19,74.253,4287.0
2018-08-03 10:15:00,82.59,82.61,82.58,82.6,2105.0,74.2889,74.3069,74.2799,74.2979,2105.0
2018-08-03 10:20:00,82.62,82.64,82.57,82.6,7950.0,74.3159,74.3339,74.271,74.2979,7950.0
2018-08-03 10:25:00,82.6,82.65,82.6,82.65,5223.0,74.2979,74.3429,74.2979,74.3429,5223.0
2018-08-03 10:30:00,82.65,82.7,82.62,82.66,31140.0,74.3429,74.3879,74.3159,74.3519,31140.0
2018-08-03 10:35:00,82.68,82.81,82.65,82.81,11496.0,74.3699,74.4868,74.3429,74.4868,11496.0
2018-08-03 10:40:00,82.79,82.81,82.69,82.71,3788.0,74.4688,74.4868,74.3789,74.3969,3788.0
2018-08-03 10:45:00,82.7,82.74,82.67,82.71,3288.0,74.3879,74.4239,74.3609,74.3969,3288.0
2018-08-03 10:50:00,82.7,82.71,82.63,82.63,5975.0,74.3879,74.3969,74.3249,74.3249,5975.0
2018-08-03 10:55:00,82.66,82.71,82.63,82.63,6411.0,74.3519,74.3969,74.3249,74.3249,6411.0
2018-08-03 11:00:00,82.61,82.7,82.61,82.65,8861.0,74.3069,74.3879,74.3069,74.3429,8861.0
2018-08-03 11:05:00,82.64,82.7,82.63,82.68,10518.0,74.3339,74.3879,74.3249,74.3699,10518.0
2018-08-03 11:10:00,82.69,82.71,82.66,82.71,7158.0,74.3789,74.3969,74.3519,74.3969,7158.0
2018-08-03 11:15:00,82.71,82.73,82.68,82.73,6454.0,74.3969,74.4149,74.3699,74.4149,6454.0
2018-08-03 11:20:00,82.73,82.77,82.73,82.75,4540.0,74.4149,74.4509,74.4149,74.4329,4540.0
2018-08-03 11:25:00,82.75,82.8,82.74,82.79,4901.0,74.4329,74.4778,74.4239,74.4688,4901.0
2018-08-03 11:30:00,82.78,82.79,82.71,82.73,39506.0,74.4598,74.4688,74.3969,74.4149,39506.0
2018-08-03 11:35:00,82.73,82.73,82.67,82.68,4966.0,74.4149,74.4149,74.3609,74.3699,4966.0
2018-08-03 11:40:00,82.68,82.74,82.66,82.72,6569.0,74.3699,74.4239,74.3519,74.4059,6569.0
2018-08-03 11:45:00,82.75,82.76,82.68,82.7,8802.0,74.4329,74.4419,74.3699,74.3879,8802.0
2018-08-03 11:50:00,82.69,82.71,82.65,82.7,7369.0,74.3789,74.3969,74.3429,74.3879,7369.0
2018-08-03 11:55:00,82.7,82.7,82.57,82.57,4225.0,74.3879,74.3879,74.271,74.271,4225.0
2018-08-03 12:00:00,82.57,82.65,82.55,82.65,5596.0,74.271,74.3429,74.253,74.3429,5596.0
2018-08-03 12:05:00,82.67,82.71,82.66,82.68,8344.0,74.3609,74.3969,74.3519,74.3699,8344.0
2018-08-03 12:10:00,82.66,82.67,82.58,82.61,9346.0,74.3519,74.3609,74.2799,74.3069,9346.0
2018-08-03 12:15:00,82.62,82.71,82.62,82.7,24383.0,74.3159,74.3969,74.3159,74.3879,24383.0
2018-08-03 12:20:00,82.7,82.7,82.63,82.65,3019.0,74.3879,74.3879,74.3249,74.3429,3019.0
2018-08-03 12:25:00,82.67,82.7,82.65,82.68,4532.0,74.3609,74.3879,74.3429,74.3699,4532.0
2018-08-03 12:30:00,82.69,82.7,82.67,82.7,1779.0,74.3789,74.3879,74.3609,74.3879,1779.0
2018-08-03 12:35:00,82.69,82.71,82.68,82.69,11368.0,74.3789,74.3969,74.3699,74.3789,11368.0
2018-08-03 12:40:00,82.69,82.71,82.68,82.7,7790.0,74.3789,74.3969,74.3699,74.3879,7790.0
2018-08-03 12:45:00,82.69,82.69,82.66,82.68,3823.0,74.3789,74.3789,74.3519,74.3699,3823.0
2018-08-03 12:50:00,82.68,82.7,82.66,82.66,4005.0,74.3699,74.3879,74.3519,74.3519,4005.0
2018-08-03 12:55:00,82.66,82.68,82.63,82.68,7694.0,74.3519,74.3699,74.3249,74.3699,7694.0
2018-08-03 13:00:00,82.68,82.73,82.68,82.7,10255.0,74.3699,74.4149,74.3699,74.3879,10255.0
2018-08-03 13:05:00,82.69,82.7,82.69,82.69,7389.0,74.3789,74.3879,74.3789,74.3789,7389.0
2018-08-03 13:10:00,82.69,82.71,82.66,82.69,6657.0,74.3789,74.3969,74.3519,74.3789,6657.0
2018-08-03 13:15:00,82.7,82.7,82.68,82.7,3811.0,74.3879,74.3879,74.3699,74.3879,3811.0
2018-08-03 13:20:00,82.7,82.71,82.68,82.7,4217.0,74.3879,74.3969,74.3699,74.3879,4217.0
2018-08-03 13:25:00,82.7,82.7,82.65,82.66,5224.0,74.3879,74.3879,74.3429,74.3519,5224.0
2018-08-03 13:30:00,82.67,82.69,82.67,82.67,2314.0,74.3609,74.3789,74.3609,74.3609,2314.0
2018-08-03 13:35:00,82.67,82.68,82.62,82.65,8217.0,74.3609,74.3699,74.3159,74.3429,8217.0
2018-08-03 13:40:00,82.65,82.65,82.62,82.63,4179.0,74.3429,74.3429,74.3159,74.3249,4179.0
2018-08-03 13:45:00,82.62,82.69,82.62,82.66,10723.0,74.3159,74.3789,74.3159,74.3519,10723.0
2018-08-03 13:50:00,82.67,82.7,82.66,82.7,6743.0,74.3609,74.3879,74.3519,74.3879,6743.0
2018-08-03 13:55:00,82.69,82.7,82.68,82.68,3920.0,74.3789,74.3879,74.3699,74.3699,3920.0
2018-08-03 14:00:00,82.7,82.71,82.69,82.7,6356.0,74.3879,74.3969,74.3789,74.3879,6356.0
2018-08-03 14:05:00,82.69,82.71,82.69,82.7,24230.0,74.3789,74.3969,74.3789,74.3879,24230.0
2018-08-03 14:10:00,82.7,82.7,82.66,82.7,13078.0,74.3879,74.3879,74.3519,74.3879,13078.0
2018-08-03 14:15:00,82.7,82.71,82.69,82.69,8788.0,74.3879,74.3969,74.3789,74.3789,8788.0
2018-08-03 14:20:00,82.7,82.72,82.69,82.69,12049.0,74.3879,74.4059,74.3789,74.3789,12049.0
2018-08-03 14:25:00,82.69,82.74,82.69,82.74,5010.0,74.3789,74.4239,74.3789,74.4239,5010.0
2018-08-03 14:30:00,82.74,82.77,82.74,82.76,6096.0,74.4239,74.4509,74.4239,74.4419,6096.0
2018-08-03 14:35:00,82.76,82.77,82.69,82.7,7624.0,74.4419,74.4509,74.3789,74.3879,7624.0
2018-08-03 14:40:00,82.7,82.71,82.67,82.68,9466.0,74.3879,74.3969,74.3609,74.3699,9466.0
2018-08-03 14:45:00,82.68,82.71,82.67,82.7,13026.0,74.3699,74.3969,74.3609,74.3879,13026.0
2018-08-03 14:50:00,82.69,82.71,82.67,82.7,12379.0,74.3789,74.3969,74.3609,74.3879,12379.0
2018-08-03 14:55:00,82.7,82.73,82.69,82.72,8259.0,74.3879,74.4149,74.3789,74.4059,8259.0
2018-08-03 15:00:00,82.72,82.73,82.69,82.7,11885.0,74.4059,74.4149,74.3789,74.3879,11885.0
2018-08-03 15:05:00,82.7,82.71,82.67,82.7,88585.0,74.3879,74.3969,74.3609,74.3879,88585.0
2018-08-03 15:10:00,82.7,82.89,82.69,82.88,45337.0,74.3879,74.5588,74.3789,74.5498,45337.0
2018-08-03 15:15:00,82.88,82.91,82.86,82.91,7572.0,74.5498,74.5768,74.5318,74.5768,7572.0
2018-08-03 15:20:00,82.92,82.97,82.92,82.97,11581.0,74.5858,74.6308,74.5858,74.6308,11581.0
2018-08-03 15:25:00,82.97,83.0,82.92,82.92,27943.0,74.6308,74.6577,74.5858,74.5858,27943.0
2018-08-03 15:30:00,82.91,83.0,82.89,82.94,42826.0,74.5768,74.6577,74.5588,74.6038,42826.0
2018-08-03 15:35:00,82.95,83.06,82.94,83.02,17109.0,74.6128,74.7117,74.6038,74.6757,17109.0
2018-08-03 15:40:00,83.03,83.09,83.01,83.09,39955.0,74.6847,74.7387,74.6667,74.7387,39955.0
2018-08-03 15:45:00,83.09,83.11,83.03,83.03,15380.0,74.7387,74.7567,74.6847,74.6847,15380.0
2018-08-03 15:50:00,83.03,83.09,83.03,83.08,27821.0,74.6847,74.7387,74.6847,74.7297,27821.0
2018-08-03 15:55:00,83.08,83.18,83.03,83.14,104521.0,74.7297,74.8196,74.6847,74.7837,104521.0
2018-08-06 09:30:00,83.08,83.18,82.9,83.12,49280.0,74.7297,74.8196,74.5678,74.7657,49280.0
2018-08-06 09:35:00,83.07,83.1,82.92,83.1,15075.0,74.7207,74.7477,74.5858,74.7477,15075.0
2018-08-06 09:40:00,83.08,83.11,82.95,83.03,4943.0,74.7297,74.7567,74.6128,74.6847,4943.0
2018-08-06 09:45:00,83.04,83.06,82.96,83.02,11945.0,74.6937,74.7117,74.6218,74.6757,11945.0
2018-08-06 09:50:00,83.01,83.07,82.97,83.03,30193.0,74.6667,74.7207,74.6308,74.6847,30193.0
2018-08-06 09:55:00,83.02,83.06,82.98,83.03,13012.0,74.6757,74.7117,74.6397,74.6847,13012.0
2018-08-06 10:00:00,83.01,83.04,82.9,82.96,15511.0,74.6667,74.6937,74.5678,74.6218,15511.0
2018-08-06 10:05:00,82.96,83.07,82.96,83.05,4175.0,74.6218,74.7207,74.6218,74.7027,4175.0
2018-08-06 10:10:00,83.03,83.08,82.99,83.01,22903.0,74.6847,74.7297,74.6487,74.6667,22903.0
2018-08-06 10:15:00,83.01,83.1,82.99,83.04,23787.0,74.6667,74.7477,74.6487,74.6937,23787.0
2018-08-06 10:20:00,83.04,83.11,82.97,82.97,11266.0,74.6937,74.7567,74.6308,74.6308,11266.0
2018-08-06 10:25:00,82.97,82.98,82.9,82.91,16930.0,74.6308,74.6397,74.5678,74.5768,16930.0
2018-08-06 10:30:00,82.9,82.96,82.9,82.93,6158.0,74.5678,74.6218,74.5678,74.5948,6158.0
2018-08-06 10:35:00,82.94,83.06,82.94,83.0,7880.0,74.6038,74.7117,74.6038,74.6577,7880.0
2018-08-06 10:40:00,83.04,83.04,83.0,83.02,3705.0,74.6937,74.6937,74.6577,74.6757,3705.0
2018-08-06 10:45:00,83.01,83.1,83.01,83.1,3400.0,74.6667,74.7477,74.6667,74.7477,3400.0
2018-08-06 10:50:00,83.08,83.12,83.05,83.09,5176.0,74.7297,74.7657,74.7027,74.7387,5176.0
2018-08-06 10:55:00,83.1,83.18,83.09,83.18,4276.0,74.7477,74.8196,74.7387,74.8196,4276.0
2018-08-06 11:00:00,83.19,83.25,83.18,83.22,5475.0,74.8286,74.8826,74.8196,74.8556,5475.0
2018-08-06 11:05:00,83.21,83.24,83.17,83.21,5624.0,74.8466,74.8736,74.8106,74.8466,5624.0
2018-08-06 11:10:00,83.2,83.21,83.16,83.19,6013.0,74.8376,74.8466,74.8017,74.8286,6013.0
2018-08-06 11:15:00,83.19,83.23,83.13,83.15,5691.0,74.8286,74.8646,74.7747,74.7927,5691.0
2018-08-06 11:20:00,83.15,83.21,83.11,83.2,7545.0,74.7927,74.8466,74.7567,74.8376,7545.0
2018-08-06 11:25:00,83.2,83.21,83.18,83.18,3871.0,74.8376,74.8466,74.8196,74.8196,3871.0
2018-08-06 11:30:00,83.19,83.2,83.08,83.13,18522.0,74.8286,74.8376,74.7297,74.7747,18522.0
2018-08-06 11:35:00,83.13,83.17,83.12,83.15,8164.0,74.7747,74.8106,74.7657,74.7927,8164.0
2018-08-06 11:40:00,83.15,83.17,83.05,83.05,17569.0,74.7927,74.8106,74.7027,74.7027,17569.0
2018-08-06 11:45:00,83.06,83.12,83.01,83.02,26114.0,74.7117,74.7657,74.6667,74.6757,26114.0
2018-08-06 11:50:00,83.02,83.11,83.01,83.05,24587.0,74.6757,74.7567,74.6667,74.7027,24587.0
2018-08-06 11:55:00,83.05,83.07,83.04,83.07,4880.0,74.7027,74.7207,74.6937,74.7207,4880.0
2018-08-06 12:00:00,83.07,83.09,83.07,83.08,2711.0,74.7207,74.7387,74.7207,74.7297,2711.0
2018-08-06 12:05:00,83.09,83.11,83.07,83.09,42298.0,74.7387,74.7567,74.7207,74.7387,42298.0
2018-08-06 12:10:00,83.09,83.1,83.02,83.05,32060.0,74.7387,74.7477,74.6757,74.7027,32060.0
2018-08-06 12:15:00,83.06,83.07,83.05,83.05,7524.0,74.7117,74.7207,74.7027,74.7027,7524.0
2018-08-06 12:20:00,83.04,83.14,83.04,83.14,14503.0,74.6937,74.7837,74.6937,74.7837,14503.0
2018-08-06 12:25:00,83.13,83.15,83.11,83.13,7335.0,74.7747,74.7927,74.7567,74.7747,7335.0
2018-08-06 12:30:00,83.15,83.16,83.14,83.16,10391.0,74.7927,74.8017,74.7837,74.8017,10391.0
2018-08-06 12:35:00,83.18,83.21,83.16,83.2,8147.0,74.8196,74.8466,74.8017,74.8376,8147.0
2018-08-06 12:40:00,83.2,83.28,83.2,83.28,11652.0,74.8376,74.9096,74.8376,74.9096,11652.0
2018-08-06 12:45:00,83.28,83.3,83.27,83.28,17992.0,74.9096,74.9276,74.9006,74.9096,17992.0
2018-08-06 12:50:00,83.29,83.29,83.24,83.25,7212.0,74.9186,74.9186,74.8736,74.8826,7212.0
2018-08-06 12:55:00,83.25,83.25,83.18,83.19,4125.0,74.8826,74.8826,74.8196,74.8286,4125.0
2018-08-06 13:00:00,83.19,83.19,83.14,83.14,16351.0,74.8286,74.8286,74.7837,74.7837,16351.0
2018-08-06 13:05:00,83.15,83.25,83.15,83.23,8360.0,74.7927,74.8826,74.7927,74.8646,8360.0
2018-08-06 13:10:00,83.24,83.25,83.21,83.24,15221.0,74.8736,74.8826,74.8466,74.8736,15221.0
2018-08-06 13:15:00,83.24,83.28,83.21,83.21,7430.0,74.8736,74.9096,74.8466,74.8466,7430.0
2018-08-06 13:20:00,83.23,83.23,83.18,83.18,9543.0,74.8646,74.8646,74.8196,74.8196,9543.0
2018-08-06 13:25:00,83.19,83.19,83.16,83.16,7711.0,74.8286,74.8286,74.8017,74.8017,7711.0
2018-08-06 13:30:00,83.16,83.16,83.09,83.11,7230.0,74.8017,74.8017,74.7387,74.7567,7230.0
2018-08-06 13:35:00,83.12,83.15,83.11,83.13,11511.0,74.7657,74.7927,74.7567,74.7747,11511.0
2018-08-06 13:40:00,83.13,83.14,83.11,83.13,6781.0,74.7747,74.7837,74.7567,74.7747,6781.0
2018-08-06 13:45:00,83.13,83.15,83.13,83.15,5550.0,74.7747,74.7927,74.7747,74.7927,5550.0
2018-08-06 13:50:00,83.15,83.16,83.12,83.16,11269.0,74.7927,74.8017,74.7657,74.8017,11269.0
2018-08-06 13:55:00,83.15,83.16,83.13,83.14,8242.0,74.7927,74.8017,74.7747,74.7837,8242.0
2018-08-06 14:00:00,83.14,83.16,83.09,83.11,14533.0,74.7837,74.8017,74.7387,74.7567,14533.0
2018-08-06 14:05:00,83.1,83.12,83.1,83.11,4104.0,74.7477,74.7657,74.7477,74.7567,4104.0
2018-08-06 14:10:00,83.12,83.18,83.11,83.18,13857.0,74.7657,74.8196,74.7567,74.8196,13857.0
2018-08-06 14:15:00,83.17,83.19,83.15,83.19,13482.0,74.8106,74.8286,74.7927,74.8286,13482.0
2018-08-06 14:20:00,83.2,83.23,83.19,83.22,8525.0,74.8376,74.8646,74.8286,74.8556,8525.0
2018-08-06 14:25:00,83.22,83.23,83.21,83.22,8501.0,74.8556,74.8646,74.8466,74.8556,8501.0
2018-08-06 14:30:00,83.21,83.27,83.21,83.25,17142.0,74.8466,74.9006,74.8466,74.8826,17142.0
2018-08-06 14:35:00,83.25,83.27,83.24,83.27,10194.0,74.8826,74.9006,74.8736,74.9006,10194.0
2018-08-06 14:40:00,83.27,83.39,83.26,83.37,17783.0,74.9006,75.0085,74.8916,74.9905,17783.0
2018-08-06 14:45:00,83.36,83.39,83.36,83.38,10580.0,74.9816,75.0085,74.9816,74.9995,10580.0
2018-08-06 14:50:00,83.37,83.38,83.33,83.33,8274.0,74.9905,74.9995,74.9546,74.9546,8274.0
2018-08-06 14:55:00,83.32,83.33,83.29,83.31,9276.0,74.9456,74.9546,74.9186,74.9366,9276.0
2018-08-06 15:00:00,83.31,83.32,83.29,83.3,8586.0,74.9366,74.9456,74.9186,74.9276,8586.0
2018-08-06 15:05:00,83.3,83.32,83.28,83.3,17195.0,74.9276,74.9456,74.9096,74.9276,17195.0
2018-08-06 15:10:00,83.3,83.34,83.29,83.34,21603.0,74.9276,74.9636,74.9186,74.9636,21603.0
2018-08-06 15:15:00,83.33,83.37,83.33,83.37,12204.0,74.9546,74.9905,74.9546,74.9905,12204.0
2018-08-06 15:20:00,83.38,83.4,83.37,83.39,17066.0,74.9995,75.0175,74.9905,75.0085,17066.0
2018-08-06 15:25:00,83.39,83.43,83.39,83.43,18272.0,75.0085,75.0445,75.0085,75.0445,18272.0
2018-08-06 15:30:00,83.43,83.43,83.4,83.43,39647.0,75.0445,75.0445,75.0175,75.0445,39647.0
2018-08-06 15:35:00,83.43,83.47,83.42,83.44,25413.0,75.0445,75.0805,75.0355,75.0535,25413.0
2018-08-06 15:40:00,83.44,83.54,83.43,83.52,36637.0,75.0535,75.1435,75.0445,75.1255,36637.0
2018-08-06 15:45:00,83.52,83.54,83.47,83.51,27468.0,75.1255,75.1435,75.0805,75.1165,27468.0
2018-08-06 15:50:00,83.52,83.53,83.44,83.44,36264.0,75.1255,75.1345,75.0535,75.0535,36264.0
2018-08-06 15:55:00,83.45,83.49,83.41,83.48,99868.0,75.0625,75.0985,75.0265,75.0895,99868.0
2018-08-07 09:30:00,83.61,83.72,83.44,83.56,29634.0,75.2064,75.3054,75.0535,75.1614,29634.0
2018-08-07 09:35:00,83.53,83.57,83.42,83.51,10166.0,75.1345,75.1704,75.0355,75.1165,10166.0
2018-08-07 09:40:00,83.55,83.62,83.49,83.59,14873.0,75.1525,75.2154,75.0985,75.1884,14873.0
2018-08-07 09:45:00,83.59,83.73,83.58,83.71,7736.0,75.1884,75.3144,75.1794,75.2964,7736.0
2018-08-07 09:50:00,83.71,83.8,83.67,83.79,8050.0,75.2964,75.3773,75.2604,75.3683,8050.0
2018-08-07 09:55:00,83.79,83.79,83.7,83.74,3131.0,75.3683,75.3683,75.2874,75.3234,3131.0
2018-08-07 10:00:00,83.75,83.77,83.7,83.72,8376.0,75.3324,75.3503,75.2874,75.3054,8376.0
2018-08-07 10:05:00,83.73,83.77,83.73,83.77,83983.0,75.3144,75.3503,75.3144,75.3503,83983.0
2018-08-07 10:10:00,83.77,83.8,83.74,83.78,11272.0,75.3503,75.3773,75.3234,75.3593,11272.0
2018-08-07 10:15:00,83.78,83.84,83.78,83.84,5258.0,75.3593,75.4133,75.3593,75.4133,5258.0
2018-08-07 10:20:00,83.83,83.85,83.81,83.84,5983.0,75.4043,75.4223,75.3863,75.4133,5983.0
2018-08-07 10:25:00,83.82,83.84,83.76,83.8,77069.0,75.3953,75.4133,75.3413,75.3773,77069.0
2018-08-07 10:30:00,83.78,83.99,83.78,83.99,7567.0,75.3593,75.5482,75.3593,75.5482,7567.0
2018-08-07 10:35:00,83.99,84.09,83.99,84.01,28236.0,75.5482,75.6382,75.5482,75.5662,28236.0
2018-08-07 10:40:00,84.0,84.1,83.99,84.08,6191.0,75.5572,75.6472,75.5482,75.6292,6191.0
2018-08-07 10:45:00,84.14,84.14,83.87,83.87,11813.0,75.6832,75.6832,75.4403,75.4403,11813.0
2018-08-07 10:50:00,83.87,83.95,83.85,83.91,12370.0,75.4403,75.5123,75.4223,75.4763,12370.0
2018-08-07 10:55:00,83.89,83.94,83.84,83.84,4499.0,75.4583,75.5033,75.4133,75.4133,4499.0
2018-08-07 11:00:00,83.86,83.89,83.82,83.84,11175.0,75.4313,75.4583,75.3953,75.4133,11175.0
2018-08-07 11:05:00,83.84,83.86,83.8,83.82,7119.0,75.4133,75.4313,75.3773,75.3953,7119.0
2018-08-07 11:10:00,83.8,83.85,83.79,83.84,6337.0,75.3773,75.4223,75.3683,75.4133,6337.0
2018-08-07 11:15:00,83.84,83.84,83.76,83.77,11906.0,75.4133,75.4133,75.3413,75.3503,11906.0
2018-08-07 11:20:00,83.77,83.81,83.76,83.8,10904.0,75.3503,75.3863,75.3413,75.3773,10904.0
2018-08-07 11:25:00,83.8,83.82,83.74,83.75,5282.0,75.3773,75.3953,75.3234,75.3324,5282.0
2018-08-07 11:30:00,83.75,83.81,83.75,83.79,23830.0,75.3324,75.3863,75.3324,75.3683,23830.0
2018-08-07 11:35:00,83.8,83.87,83.78,83.87,8200.0,75.3773,75.4403,75.3593,75.4403,8200.0
2018-08-07 11:40:00,83.87,83.92,83.87,83.89,8943.0,75.4403,75.4853,75.4403,75.4583,8943.0
2018-08-07 11:45:00,83.88,83.88,83.81,83.81,4450.0,75.4493,75.4493,75.3863,75.3863,4450.0
2018-08-07 11:50:00,83.8,83.81,83.7,83.71,6316.0,75.3773,75.3863,75.2874,75.2964,6316.0
2018-08-07 11:55:00,83.71,83.78,83.68,83.73,9636.0,75.2964,75.3593,75.2694,75.3144,9636.0
2018-08-07 12:00:00,83.74,83.75,83.69,83.69,3662.0,75.3234,75.3324,75.2784,75.2784,3662.0
2018-08-07 12:05:00,83.69,83.72,83.68,83.69,8820.0,75.2784,75.3054,75.2694,75.2784,8820.0
2018-08-07 12:10:00,83.69,83.71,83.65,83.67,7207.0,75.2784,75.2964,75.2424,75.2604,7207.0
2018-08-07 12:15:00,83.67,83.72,83.67,83.7,11437.0,75.2604,75.3054,75.2604,75.2874,11437.0
2018-08-07 12:20:00,83.71,83.71,83.69,83.69,4700.0,75.2964,75.2964,75.2784,75.2784,4700.0
2018-08-07 12:25:00,83.7,83.71,83.67,83.69,8779.0,75.2874,75.2964,75.2604,75.2784,8779.0
2018-08-07 12:30:00,83.68,83.68,83.64,83.66,7994.0,75.2694,75.2694,75.2334,75.2514,7994.0
2018-08-07 12:35:00,83.66,83.68,83.64,83.66,9102.0,75.2514,75.2694,75.2334,75.2514,9102.0
2018-08-07 12:40:00,83.65,83.66,83.63,83.64,11547.0,75.2424,75.2514,75.2244,75.2334,11547.0
2018-08-07 12:45:00,83.64,83.65,83.6,83.62,11400.0,75.2334,75.2424,75.1974,75.2154,11400.0
2018-08-07 12:50:00,83.61,83.62,83.58,83.59,4295.0,75.2064,75.2154,75.1794,75.1884,4295.0
2018-08-07 12:55:00,83.58,83.62,83.56,83.62,3400.0,75.1794,75.2154,75.1614,75.2154,3400.0
2018-08-07 13:00:00,83.62,83.67,83.61,83.67,7457.0,75.2154,75.2604,75.2064,75.2604,7457.0
2018-08-07 13:05:00,83.67,83.7,83.66,83.69,5124.0,75.2604,75.2874,75.2514,75.2784,5124.0
2018-08-07 13:10:00,83.69,83.71,83.62,83.62,6652.0,75.2784,75.2964,75.2154,75.2154,6652.0
2018-08-07 13:15:00,83.62,83.66,83.61,83.63,12192.0,75.2154,75.2514,75.2064,75.2244,12192.0
2018-08-07 13:20:00,83.62,83.66,83.61,83.62,10524.0,75.2154,75.2514,75.2064,75.2154,10524.0
2018-08-07 13:25:00,83.63,83.7,83.63,83.69,7328.0,75.2244,75.2874,75.2244,75.2784,7328.0
2018-08-07 13:30:00,83.69,83.69,83.64,83.67,5328.0,75.2784,75.2784,75.2334,75.2604,5328.0
2018-08-07 13:35:00,83.69,83.7,83.67,83.7,13276.0,75.2784,75.2874,75.2604,75.2874,13276.0
2018-08-07 13:40:00,83.7,83.73,83.68,83.69,9987.0,75.2874,75.3144,75.2694,75.2784,9987.0
2018-08-07 13:45:00,83.68,83.7,83.66,83.68,8115.0,75.2694,75.2874,75.2514,75.2694,8115.0
2018-08-07 13:50:00,83.69,83.73,83.69,83.73,8558.0,75.2784,75.3144,75.2784,75.3144,8558.0
2018-08-07 13:55:00,83.74,83.77,83.73,83.76,11009.0,75.3234,75.3503,75.3144,75.3413,11009.0
2018-08-07 14:00:00,83.77,83.83,83.76,83.82,18383.0,75.3503,75.4043,75.3413,75.3953,18383.0
2018-08-07 14:05:00,83.81,83.82,83.78,83.78,6414.0,75.3863,75.3953,75.3593,75.3593,6414.0
2018-08-07 14:10:00,83.78,83.8,83.76,83.76,5720.0,75.3593,75.3773,75.3413,75.3413,5720.0
2018-08-07 14:15:00,83.76,83.76,83.7,83.72,7735.0,75.3413,75.3413,75.2874,75.3054,7735.0
2018-08-07 14:20:00,83.72,83.79,83.72,83.77,9399.0,75.3054,75.3683,75.3054,75.3503,9399.0
2018-08-07 14:25:00,83.77,83.79,83.76,83.79,6584.0,75.3503,75.3683,75.3413,75.3683,6584.0
2018-08-07 14:30:00,83.79,83.81,83.78,83.81,11192.0,75.3683,75.3863,75.3593,75.3863,11192.0
2018-08-07 14:35:00,83.81,83.81,83.79,83.81,5844.0,75.3863,75.3863,75.3683,75.3863,5844.0
2018-08-07 14:40:00,83.8,83.81,83.79,83.8,7923.0,75.3773,75.3863,75.3683,75.3773,7923.0
2018-08-07 14:45:00,83.8,83.87,83.8,83.82,13384.0,75.3773,75.4403,75.3773,75.3953,13384.0
2018-08-07 14:50:00,83.82,83.84,83.82,83.84,3017.0,75.3953,75.4133,75.3953,75.4133,3017.0
2018-08-07 14:55:00,83.84,83.84,83.81,83.81,6399.0,75.4133,75.4133,75.3863,75.3863,6399.0
2018-08-07 15:00:00,83.82,83.83,83.8,83.82,9170.0,75.3953,75.4043,75.3773,75.3953,9170.0
2018-08-07 15:05:00,83.81,83.83,83.79,83.83,4802.0,75.3863,75.4043,75.3683,75.4043,4802.0
2018-08-07 15:10:00,83.83,83.85,83.82,83.85,5802.0,75.4043,75.4223,75.3953,75.4223,5802.0
2018-08-07 15:15:00,83.85,83.85,83.84,83.84,3517.0,75.4223,75.4223,75.4133,75.4133,3517.0
2018-08-07 15:20:00,83.84,83.86,83.82,83.85,17439.0,75.4133,75.4313,75.3953,75.4223,17439.0
2018-08-07 15:25:00,83.86,83.86,83.83,83.84,16349.0,75.4313,75.4313,75.4043,75.4133,16349.0
2018-08-07 15:30:00,83.84,83.84,83.76,83.79,14130.0,75.4133,75.4133,75.3413,75.3683,14130.0
2018-08-07 15:35:00,83.79,83.79,83.73,83.75,13904.0,75.3683,75.3683,75.3144,75.3324,13904.0
2018-08-07 15:40:00,83.74,83.74,83.71,83.71,18213.0,75.3234,75.3234,75.2964,75.2964,18213.0
2018-08-07 15:45:00,83.71,83.71,83.66,83.7,26539.0,75.2964,75.2964,75.2514,75.2874,26539.0
2018-08-07 15:50:00,83.7,83.71,83.65,83.67,21958.0,75.2874,75.2964,75.2424,75.2604,21958.0
2018-08-07 15:55:00,83.67,83.76,83.67,83.74,107271.0,75.2604,75.3413,75.2604,75.3234,107271.0
2018-08-08 09:30:00,83.69,83.81,83.56,83.59,17102.0,75.2784,75.3863,75.1614,75.1884,17102.0
2018-08-08 09:35:00,83.6,83.61,83.38,83.51,14692.0,75.1974,75.2064,74.9995,75.1165,14692.0
2018-08-08 09:40:00,83.5,83.54,83.48,83.49,3106.0,75.1075,75.1435,75.0895,75.0985,3106.0
2018-08-08 09:45:00,83.51,83.57,83.5,83.55,6229.0,75.1165,75.1704,75.1075,75.1525,6229.0
2018-08-08 09:50:00,83.56,83.65,83.55,83.65,1700.0,75.1614,75.2424,75.1525,75.2424,1700.0
2018-08-08 09:55:00,83.63,83.7,83.61,83.68,6047.0,75.2244,75.2874,75.2064,75.2694,6047.0
2018-08-08 10:00:00,83.67,83.71,83.59,83.59,10114.0,75.2604,75.2964,75.1884,75.1884,10114.0
2018-08-08 10:05:00,83.62,83.7,83.61,83.64,5960.0,75.2154,75.2874,75.2064,75.2334,5960.0
2018-08-08 10:10:00,83.61,83.64,83.57,83.59,6161.0,75.2064,75.2334,75.1704,75.1884,6161.0
2018-08-08 10:15:00,83.57,83.61,83.55,83.59,10205.0,75.1704,75.2064,75.1525,75.1884,10205.0
2018-08-08 10:20:00,83.6,83.65,83.55,83.65,5913.0,75.1974,75.2424,75.1525,75.2424,5913.0
2018-08-08 10:25:00,83.63,83.66,83.57,83.57,11000.0,75.2244,75.2514,75.1704,75.1704,11000.0
2018-08-08 10:30:00,83.58,83.61,83.54,83.56,7816.0,75.1794,75.2064,75.1435,75.1614,7816.0
2018-08-08 10:35:00,83.53,83.56,83.52,83.54,10037.0,75.1345,75.1614,75.1255,75.1435,10037.0
2018-08-08 10:40:00,83.54,83.58,83.51,83.56,8403.0,75.1435,75.1794,75.1165,75.1614,8403.0
2018-08-08 10:45:00,83.56,83.59,83.54,83.59,6395.0,75.1614,75.1884,75.1435,75.1884,6395.0
2018-08-08 10:50:00,83.6,83.64,83.6,83.64,8632.0,75.1974,75.2334,75.1974,75.2334,8632.0
2018-08-08 10:55:00,83.65,83.69,83.65,83.67,4039.0,75.2424,75.2784,75.2424,75.2604,4039.0
2018-08-08 11:00:00,83.68,83.77,83.68,83.77,6973.0,75.2694,75.3503,75.2694,75.3503,6973.0
2018-08-08 11:05:00,83.77,83.8,83.76,83.79,6250.0,75.3503,75.3773,75.3413,75.3683,6250.0
2018-08-08 11:10:00,83.8,83.89,83.8,83.88,10466.0,75.3773,75.4583,75.3773,75.4493,10466.0
2018-08-08 11:15:00,83.86,84.0,83.83,83.87,50940.0,75.4313,75.5572,75.4043,75.4403,50940.0
2018-08-08 11:20:00,83.88,83.94,83.74,83.91,37034.0,75.4493,75.5033,75.3234,75.4763,37034.0
2018-08-08 11:25:00,83.93,84.12,83.88,84.06,69704.0,75.4943,75.6652,75.4493,75.6112,69704.0
2018-08-08 11:30:00,84.06,84.2,83.99,84.05,60227.0,75.6112,75.7371,75.5482,75.6022,60227.0
2018-08-08 11:35:00,84.05,84.16,83.91,83.91,58643.0,75.6022,75.7011,75.4763,75.4763,58643.0
2018-08-08 11:40:00,83.92,84.06,83.92,83.95,64018.0,75.4853,75.6112,75.4853,75.5123,64018.0
2018-08-08 11:45:00,83.95,83.96,83.8,83.8,44976.0,75.5123,75.5212,75.3773,75.3773,44976.0
2018-08-08 11:50:00,83.81,83.85,83.8,83.85,8055.0,75.3863,75.4223,75.3773,75.4223,8055.0
2018-08-08 11:55:00,83.86,83.92,83.85,83.86,7387.0,75.4313,75.4853,75.4223,75.4313,7387.0
2018-08-08 12:00:00,83.87,83.87,83.83,83.83,3000.0,75.4403,75.4403,75.4043,75.4043,3000.0
2018-08-08 12:05:00,83.83,83.86,83.83,83.86,5850.0,75.4043,75.4313,75.4043,75.4313,5850.0
2018-08-08 12:10:00,83.85,83.85,83.83,83.84,2952.0,75.4223,75.4223,75.4043,75.4133,2952.0
2018-08-08 12:15:00,83.85,83.97,83.85,83.85,24024.0,75.4223,75.5302,75.4223,75.4223,24024.0
2018-08-08 12:20:00,83.85,83.88,83.83,83.86,6310.0,75.4223,75.4493,75.4043,75.4313,6310.0
2018-08-08 12:25:00,83.87,83.87,83.83,83.86,4451.0,75.4403,75.4403,75.4043,75.4313,4451.0
2018-08-08 12:30:00,83.84,83.9,83.82,83.9,8133.0,75.4133,75.4673,75.3953,75.4673,8133.0
2018-08-08 12:35:00,83.89,83.93,83.89,83.92,4183.0,75.4583,75.4943,75.4583,75.4853,4183.0
2018-08-08 12:40:00,83.91,83.97,83.88,83.92,7861.0,75.4763,75.5302,75.4493,75.4853,7861.0
2018-08-08 12:45:00,83.92,83.94,83.91,83.93,6315.0,75.4853,75.5033,75.4763,75.4943,6315.0
2018-08-08 12:50:00,83.93,83.93,83.87,83.9,5104.0,75.4943,75.4943,75.4403,75.4673,5104.0
2018-08-08 12:55:00,83.9,83.9,83.85,83.89,3452.0,75.4673,75.4673,75.4223,75.4583,3452.0
2018-08-08 13:00:00,83.89,83.9,83.83,83.83,4239.0,75.4583,75.4673,75.4043,75.4043,4239.0
2018-08-08 13:05:00,83.83,83.88,83.83,83.88,4617.0,75.4043,75.4493,75.4043,75.4493,4617.0
2018-08-08 13:10:00,83.89,83.9,83.85,83.87,8124.0,75.4583,75.4673,75.4223,75.4403,8124.0
2018-08-08 13:15:00,83.87,83.88,83.86,83.86,4133.0,75.4403,75.4493,75.4313,75.4313,4133.0
2018-08-08 13:20:00,83.86,83.89,83.86,83.87,4738.0,75.4313,75.4583,75.4313,75.4403,4738.0
2018-08-08 13:25:00,83.88,83.88,83.82,83.83,4170.0,75.4493,75.4493,75.3953,75.4043,4170.0
2018-08-08 13:30:00,83.84,83.84,83.82,83.84,2938.0,75.4133,75.4133,75.3953,75.4133,2938.0
2018-08-08 13:35:00,83.84,83.85,83.82,83.84,25493.0,75.4133,75.4223,75.3953,75.4133,25493.0
2018-08-08 13:40:00,83.83,83.84,83.81,83.81,4634.0,75.4043,75.4133,75.3863,75.3863,4634.0
2018-08-08 13:45:00,83.8,83.82,83.77,83.82,7540.0,75.3773,75.3953,75.3503,75.3953,7540.0
2018-08-08 13:50:00,83.84,83.87,83.84,83.87,6042.0,75.4133,75.4403,75.4133,75.4403,6042.0
2018-08-08 13:55:00,83.87,83.94,83.85,83.94,4613.0,75.4403,75.5033,75.4223,75.5033,4613.0
2018-08-08 14:00:00,83.94,83.96,83.94,83.95,8982.0,75.5033,75.5212,75.5033,75.5123,8982.0
2018-08-08 14:05:00,83.94,83.94,83.91,83.94,4001.0,75.5033,75.5033,75.4763,75.5033,4001.0
2018-08-08 14:10:00,83.94,83.98,83.93,83.98,10494.0,75.5033,75.5392,75.4943,75.5392,10494.0
2018-08-08 14:15:00,83.98,84.07,83.97,84.05,41344.0,75.5392,75.6202,75.5302,75.6022,41344.0
2018-08-08 14:20:00,84.06,84.06,84.0,84.0,9424.0,75.6112,75.6112,75.5572,75.5572,9424.0
2018-08-08 14:25:00,84.0,84.06,84.0,84.06,5453.0,75.5572,75.6112,75.5572,75.6112,5453.0
2018-08-08 14:30:00,84.05,84.06,83.99,84.01,10922.0,75.6022,75.6112,75.5482,75.5662,10922.0
2018-08-08 14:35:00,84.02,84.02,84.0,84.01,6300.0,75.5752,75.5752,75.5572,75.5662,6300.0
2018-08-08 14:40:00,84.01,84.04,84.0,84.03,8238.0,75.5662,75.5932,75.5572,75.5842,8238.0
2018-08-08 14:45:00,84.02,84.04,84.01,84.02,12296.0,75.5752,75.5932,75.5662,75.5752,12296.0
2018-08-08 14:50:00,84.02,84.03,83.99,84.01,9282.0,75.5752,75.5842,75.5482,75.5662,9282.0
2018-08-08 14:55:00,84.0,84.02,83.98,84.01,8354.0,75.5572,75.5752,75.5392,75.5662,8354.0
2018-08-08 15:00:00,84.01,84.03,83.99,84.0,7603.0,75.5662,75.5842,75.5482,75.5572,7603.0
2018-08-08 15:05:00,84.01,84.13,84.01,84.1,58121.0,75.5662,75.6742,75.5662,75.6472,58121.0
2018-08-08 15:10:00,84.09,84.2,84.07,84.2,17513.0,75.6382,75.7371,75.6202,75.7371,17513.0
2018-08-08 15:15:00,84.2,84.2,84.08,84.14,52740.0,75.7371,75.7371,75.6292,75.6832,52740.0
2018-08-08 15:20:00,84.14,84.23,84.05,84.2,142941.0,75.6832,75.7641,75.6022,75.7371,142941.0
2018-08-08 15:25:00,84.19,84.19,84.08,84.18,71992.0,75.7281,75.7281,75.6292,75.7191,71992.0
2018-08-08 15:30:00,84.18,84.27,84.15,84.19,70857.0,75.7191,75.8001,75.6921,75.7281,70857.0
2018-08-08 15:35:00,84.19,84.2,84.02,84.03,63611.0,75.7281,75.7371,75.5752,75.5842,63611.0
2018-08-08 15:40:00,84.04,84.08,84.0,84.03,36261.0,75.5932,75.6292,75.5572,75.5842,36261.0
2018-08-08 15:45:00,84.03,84.05,83.97,83.98,29004.0,75.5842,75.6022,75.5302,75.5392,29004.0
2018-08-08 15:50:00,83.98,84.01,83.96,83.97,26805.0,75.5392,75.5662,75.5212,75.5302,26805.0
2018-08-08 15:55:00,83.97,84.01,83.96,83.99,88062.0,75.5302,75.5662,75.5212,75.5482,88062.0
2018-08-09 09:30:00,84.0,84.21,83.81,84.14,19597.0,75.5572,75.7461,75.3863,75.6832,19597.0
2018-08-09 09:35:00,84.15,84.15,83.93,83.99,5747.0,75.6921,75.6921,75.4943,75.5482,5747.0
2018-08-09 09:40:00,83.99,84.03,83.9,83.99,8611.0,75.5482,75.5842,75.4673,75.5482,8611.0
2018-08-09 09:45:00,84.02,84.11,84.01,84.1,8655.0,75.5752,75.6562,75.5662,75.6472,8655.0
2018-08-09 09:50:00,84.1,84.19,84.1,84.16,7100.0,75.6472,75.7281,75.6472,75.7011,7100.0
2018-08-09 09:55:00,84.17,84.17,84.05,84.08,5507.0,75.7101,75.7101,75.6022,75.6292,5507.0
2018-08-09 10:00:00,84.07,84.11,83.99,84.0,10426.0,75.6202,75.6562,75.5482,75.5572,10426.0
2018-08-09 10:05:00,83.98,84.02,83.94,83.98,9679.0,75.5392,75.5752,75.5033,75.5392,9679.0
2018-08-09 10:10:00,83.98,84.0,83.95,83.95,8532.0,75.5392,75.5572,75.5123,75.5123,8532.0
2018-08-09 10:15:00,83.96,84.02,83.95,83.99,20918.0,75.5212,75.5752,75.5123,75.5482,20918.0
2018-08-09 10:20:00,83.97,84.02,83.93,84.0,24052.0,75.5302,75.5752,75.4943,75.5572,24052.0
2018-08-09 10:25:00,83.98,84.06,83.98,84.03,9316.0,75.5392,75.6112,75.5392,75.5842,9316.0
2018-08-09 10:30:00,84.03,84.04,83.96,83.97,7387.0,75.5842,75.5932,75.5212,75.5302,7387.0
2018-08-09 10:35:00,83.96,84.06,83.95,84.06,24394.0,75.5212,75.6112,75.5123,75.6112,24394.0
2018-08-09 10:40:00,84.06,84.15,84.02,84.05,45248.0,75.6112,75.6921,75.5752,75.6022,45248.0
2018-08-09 10:45:00,84.04,84.05,84.02,84.03,10476.0,75.5932,75.6022,75.5752,75.5842,10476.0
2018-08-09 10:50:00,84.02,84.07,84.02,84.05,8996.0,75.5752,75.6202,75.5752,75.6022,8996.0
2018-08-09 10:55:00,84.05,84.11,84.03,84.1,15569.0,75.6022,75.6562,75.5842,75.6472,15569.0
2018-08-09 11:00:00,84.1,84.16,84.1,84.12,10197.0,75.6472,75.7011,75.6472,75.6652,10197.0
2018-08-09 11:05:00,84.12,84.15,84.11,84.12,11595.0,75.6652,75.6921,75.6562,75.6652,11595.0
2018-08-09 11:10:00,84.11,84.16,84.11,84.15,9746.0,75.6562,75.7011,75.6562,75.6921,9746.0
2018-08-09 11:15:00,84.16,84.21,84.15,84.18,12280.0,75.7011,75.7461,75.6921,75.7191,12280.0
2018-08-09 11:20:00,84.19,84.29,84.18,84.28,14145.0,75.7281,75.8181,75.7191,75.8091,14145.0
2018-08-09 11:25:00,84.28,84.28,84.14,84.25,18213.0,75.8091,75.8091,75.6832,75.7821,18213.0
2018-08-09 11:30:00,84.24,84.24,84.18,84.22,19607.0,75.7731,75.7731,75.7191,75.7551,19607.0
2018-08-09 11:35:00,84.22,84.23,84.17,84.19,7861.0,75.7551,75.7641,75.7101,75.7281,7861.0
2018-08-09 11:40:00,84.19,84.22,84.11,84.11,22341.0,75.7281,75.7551,75.6562,75.6562,22341.0
2018-08-09 11:45:00,84.12,84.17,84.12,84.14,8772.0,75.6652,75.7101,75.6652,75.6832,8772.0
2018-08-09 11:50:00,84.12,84.27,84.07,84.26,31472.0,75.6652,75.8001,75.6202,75.7911,31472.0
2018-08-09 11:55:00,84.25,84.25,84.07,84.07,66195.0,75.7821,75.7821,75.6202,75.6202,66195.0
2018-08-09 12:00:00,84.08,84.15,84.05,84.14,8252.0,75.6292,75.6921,75.6022,75.6832,8252.0
2018-08-09 12:05:00,84.15,84.19,84.12,84.15,10200.0,75.6921,75.7281,75.6652,75.6921,10200.0
2018-08-09 12:10:00,84.14,84.15,84.11,84.14,7005.0,75.6832,75.6921,75.6562,75.6832,7005.0
2018-08-09 12:15:00,84.16,84.18,84.12,84.14,5739.0,75.7011,75.7191,75.6652,75.6832,5739.0
2018-08-09 12:20:00,84.15,84.18,84.14,84.14,4420.0,75.6921,75.7191,75.6832,75.6832,4420.0
2018-08-09 12:25:00,84.15,84.16,84.12,84.16,4700.0,75.6921,75.7011,75.6652,75.7011,4700.0
2018-08-09 12:30:00,84.16,84.17,84.15,84.17,5422.0,75.7011,75.7101,75.6921,75.7101,5422.0
2018-08-09 12:35:00,84.19,84.2,84.17,84.18,3697.0,75.7281,75.7371,75.7101,75.7191,3697.0
2018-08-09 12:40:00,84.17,84.18,84.16,84.17,4789.0,75.7101,75.7191,75.7011,75.7101,4789.0
2018-08-09 12:45:00,84.19,84.19,84.16,84.19,7735.0,75.7281,75.7281,75.7011,75.7281,7735.0
2018-08-09 12:50:00,84.18,84.21,84.18,84.19,6831.0,75.7191,75.7461,75.7191,75.7281,6831.0
2018-08-09 12:55:00,84.19,84.22,84.19,84.2,2900.0,75.7281,75.7551,75.7281,75.7371,2900.0
2018-08-09 13:00:00,84.2,84.21,84.18,84.21,4572.0,75.7371,75.7461,75.7191,75.7461,4572.0
2018-08-09 13:05:00,84.2,84.21,84.17,84.19,6492.0,75.7371,75.7461,75.7101,75.7281,6492.0
2018-08-09 13:10:00,84.19,84.22,84.19,84.21,5165.0,75.7281,75.7551,75.7281,75.7461,5165.0
2018-08-09 13:15:00,84.2,84.21,84.18,84.19,6528.0,75.7371,75.7461,75.7191,75.7281,6528.0
2018-08-09 13:20:00,84.19,84.21,84.18,84.2,7054.0,75.7281,75.7461,75.7191,75.7371,7054.0
2018-08-09 13:25:00,84.21,84.25,84.2,84.2,23423.0,75.7461,75.7821,75.7371,75.7371,23423.0
2018-08-09 13:30:00,84.2,84.23,84.2,84.22,14011.0,75.7371,75.7641,75.7371,75.7551,14011.0
2018-08-09 13:35:00,84.22,84.23,84.21,84.22,3663.0,75.7551,75.7641,75.7461,75.7551,3663.0
2018-08-09 13:40:00,84.21,84.22,84.19,84.2,11242.0,75.7461,75.7551,75.7281,75.7371,11242.0
2018-08-09 13:45:00,84.19,84.23,84.19,84.21,8784.0,75.7281,75.7641,75.7281,75.7461,8784.0
2018-08-09 13:50:00,84.22,84.23,84.19,84.23,14516.0,75.7551,75.7641,75.7281,75.7641,14516.0
2018-08-09 13:55:00,84.23,84.28,84.18,84.21,53734.0,75.7641,75.8091,75.7191,75.7461,53734.0
2018-08-09 14:00:00,84.19,84.23,84.19,84.22,9083.0,75.7281,75.7641,75.7281,75.7551,9083.0
2018-08-09 14:05:00,84.22,84.22,84.16,84.18,26167.0,75.7551,75.7551,75.7011,75.7191,26167.0
2018-08-09 14:10:00,84.18,84.25,84.18,84.19,64155.0,75.7191,75.7821,75.7191,75.7281,64155.0
2018-08-09 14:15:00,84.17,84.22,84.16,84.2,14101.0,75.7101,75.7551,75.7011,75.7371,14101.0
2018-08-09 14:20:00,84.2,84.24,84.19,84.21,7734.0,75.7371,75.7731,75.7281,75.7461,7734.0
2018-08-09 14:25:00,84.21,84.23,84.2,84.21,7636.0,75.7461,75.7641,75.7371,75.7461,7636.0
2018-08-09 14:30:00,84.22,84.29,84.22,84.28,22658.0,75.7551,75.8181,75.7551,75.8091,22658.0
2018-08-09 14:35:00,84.28,84.29,84.21,84.23,67939.0,75.8091,75.8181,75.7461,75.7641,67939.0
2018-08-09 14:40:00,84.23,84.25,84.21,84.22,10763.0,75.7641,75.7821,75.7461,75.7551,10763.0
2018-08-09 14:45:00,84.22,84.23,84.21,84.21,8900.0,75.7551,75.7641,75.7461,75.7461,8900.0
2018-08-09 14:50:00,84.22,84.22,84.18,84.22,20635.0,75.7551,75.7551,75.7191,75.7551,20635.0
2018-08-09 14:55:00,84.22,84.23,84.15,84.15,20500.0,75.7551,75.7641,75.6921,75.6921,20500.0
2018-08-09 15:00:00,84.14,84.17,84.08,84.17,34758.0,75.6832,75.7101,75.6292,75.7101,34758.0
2018-08-09 15:05:00,84.17,84.19,84.16,84.17,34217.0,75.7101,75.7281,75.7011,75.7101,34217.0
2018-08-09 15:10:00,84.17,84.26,84.14,84.15,102510.0,75.7101,75.7911,75.6832,75.6921,102510.0
2018-08-09 15:15:00,84.15,84.15,84.1,84.13,14279.0,75.6921,75.6921,75.6472,75.6742,14279.0
2018-08-09 15:20:00,84.14,84.15,84.11,84.13,8901.0,75.6832,75.6921,75.6562,75.6742,8901.0
2018-08-09 15:25:00,84.13,84.13,84.1,84.13,11577.0,75.6742,75.6742,75.6472,75.6742,11577.0
2018-08-09 15:30:00,84.13,84.14,84.09,84.1,12192.0,75.6742,75.6832,75.6382,75.6472,12192.0
2018-08-09 15:35:00,84.11,84.12,84.09,84.1,11579.0,75.6562,75.6652,75.6382,75.6472,11579.0
2018-08-09 15:40:00,84.1,84.1,84.07,84.08,12213.0,75.6472,75.6472,75.6202,75.6292,12213.0
2018-08-09 15:45:00,84.08,84.08,84.01,84.03,21805.0,75.6292,75.6292,75.5662,75.5842,21805.0
2018-08-09 15:50:00,84.04,84.04,83.99,84.02,28844.0,75.5932,75.5932,75.5482,75.5752,28844.0
2018-08-09 15:55:00,84.02,84.05,84.0,84.01,48223.0,75.5752,75.6022,75.5572,75.5662,48223.0
2018-08-10 09:30:00,83.46,83.63,83.1,83.5,35118.0,75.0715,75.2244,74.7477,75.1075,35118.0
2018-08-10 09:35:00,83.49,83.56,83.39,83.45,19017.0,75.0985,75.1614,75.0085,75.0625,19017.0
2018-08-10 09:40:00,83.44,83.54,83.35,83.35,12669.0,75.0535,75.1435,74.9726,74.9726,12669.0
2018-08-10 09:45:00,83.36,83.47,83.36,83.42,5327.0,74.9816,75.0805,74.9816,75.0355,5327.0
2018-08-10 09:50:00,83.39,83.57,83.35,83.52,43185.0,75.0085,75.1704,74.9726,75.1255,43185.0
2018-08-10 09:55:00,83.5,83.56,83.45,83.48,18444.0,75.1075,75.1614,75.0625,75.0895,18444.0
2018-08-10 10:00:00,83.47,83.53,83.37,83.37,16915.0,75.0805,75.1345,74.9905,74.9905,16915.0
2018-08-10 10:05:00,83.37,83.44,83.27,83.27,34996.0,74.9905,75.0535,74.9006,74.9006,34996.0
2018-08-10 10:10:00,83.25,83.31,83.15,83.26,19606.0,74.8826,74.9366,74.7927,74.8916,19606.0
2018-08-10 10:15:00,83.26,83.43,83.26,83.4,13166.0,74.8916,75.0445,74.8916,75.0175,13166.0
2018-08-10 10:20:00,83.41,83.41,83.27,83.34,10551.0,75.0265,75.0265,74.9006,74.9636,10551.0
2018-08-10 10:25:00,83.33,83.33,83.13,83.13,25153.0,74.9546,74.9546,74.7747,74.7747,25153.0
2018-08-10 10:30:00,83.14,83.39,83.14,83.25,30592.0,74.7837,75.0085,74.7837,74.8826,30592.0
2018-08-10 10:35:00,83.24,83.25,83.17,83.18,8001.0,74.8736,74.8826,74.8106,74.8196,8001.0
2018-08-10 10:40:00,83.19,83.26,83.16,83.25,12331.0,74.8286,74.8916,74.8017,74.8826,12331.0
2018-08-10 10:45:00,83.24,83.26,83.12,83.21,9500.0,74.8736,74.8916,74.7657,74.8466,9500.0
2018-08-10 10:50:00,83.23,83.23,83.16,83.2,6300.0,74.8646,74.8646,74.8017,74.8376,6300.0
2018-08-10 10:55:00,83.22,83.26,83.19,83.26,7313.0,74.8556,74.8916,74.8286,74.8916,7313.0
2018-08-10 11:00:00,83.24,83.33,83.22,83.33,5692.0,74.8736,74.9546,74.8556,74.9546,5692.0
2018-08-10 11:05:00,83.35,83.35,83.3,83.3,5531.0,74.9726,74.9726,74.9276,74.9276,5531.0
2018-08-10 11:10:00,83.29,83.29,83.18,83.21,6890.0,74.9186,74.9186,74.8196,74.8466,6890.0
2018-08-10 11:15:00,83.21,83.26,83.19,83.26,4842.0,74.8466,74.8916,74.8286,74.8916,4842.0
2018-08-10 11:20:00,83.24,83.3,83.22,83.29,10287.0,74.8736,74.9276,74.8556,74.9186,10287.0
2018-08-10 11:25:00,83.3,83.31,83.24,83.24,12916.0,74.9276,74.9366,74.8736,74.8736,12916.0
2018-08-10 11:30:00,83.23,83.32,83.23,83.32,4810.0,74.8646,74.9456,74.8646,74.9456,4810.0
2018-08-10 11:35:00,83.32,83.32,83.28,83.28,4342.0,74.9456,74.9456,74.9096,74.9096,4342.0
2018-08-10 11:40:00,83.27,83.28,83.23,83.27,8989.0,74.9006,74.9096,74.8646,74.9006,8989.0
2018-08-10 11:45:00,83.27,83.28,83.19,83.24,7548.0,74.9006,74.9096,74.8286,74.8736,7548.0
2018-08-10 11:50:00,83.24,83.25,83.18,83.24,5881.0,74.8736,74.8826,74.8196,74.8736,5881.0
2018-08-10 11:55:00,83.24,83.28,83.15,83.15,10158.0,74.8736,74.9096,74.7927,74.7927,10158.0
2018-08-10 12:00:00,83.16,83.17,83.09,83.11,21893.0,74.8017,74.8106,74.7387,74.7567,21893.0
2018-08-10 12:05:00,83.12,83.13,82.99,83.04,43471.0,74.7657,74.7747,74.6487,74.6937,43471.0
2018-08-10 12:10:00,83.03,83.03,82.97,82.99,21799.0,74.6847,74.6847,74.6308,74.6487,21799.0
2018-08-10 12:15:00,82.99,83.04,82.99,83.01,12303.0,74.6487,74.6937,74.6487,74.6667,12303.0
2018-08-10 12:20:00,83.0,83.02,82.99,83.0,11180.0,74.6577,74.6757,74.6487,74.6577,11180.0
2018-08-10 12:25:00,82.99,83.02,82.94,83.02,9529.0,74.6487,74.6757,74.6038,74.6757,9529.0
2018-08-10 12:30:00,83.03,83.05,82.99,83.02,8739.0,74.6847,74.7027,74.6487,74.6757,8739.0
2018-08-10 12:35:00,83.02,83.02,82.96,82.97,6734.0,74.6757,74.6757,74.6218,74.6308,6734.0
2018-08-10 12:40:00,82.98,82.99,82.94,82.94,4381.0,74.6397,74.6487,74.6038,74.6038,4381.0
2018-08-10 12:45:00,82.95,82.96,82.92,82.94,7600.0,74.6128,74.6218,74.5858,74.6038,7600.0
2018-08-10 12:50:00,82.94,82.99,82.89,82.98,7891.0,74.6038,74.6487,74.5588,74.6397,7891.0
2018-08-10 12:55:00,82.99,83.06,82.98,83.02,15403.0,74.6487,74.7117,74.6397,74.6757,15403.0
2018-08-10 13:00:00,83.02,83.03,82.97,82.99,6298.0,74.6757,74.6847,74.6308,74.6487,6298.0
2018-08-10 13:05:00,82.97,83.02,82.95,83.0,16300.0,74.6308,74.6757,74.6128,74.6577,16300.0
2018-08-10 13:10:00,83.0,83.04,83.0,83.01,6000.0,74.6577,74.6937,74.6577,74.6667,6000.0
2018-08-10 13:15:00,83.0,83.0,82.92,82.92,8897.0,74.6577,74.6577,74.5858,74.5858,8897.0
2018-08-10 13:20:00,82.92,82.99,82.91,82.97,8014.0,74.5858,74.6487,74.5768,74.6308,8014.0
2018-08-10 13:25:00,82.96,82.96,82.93,82.95,3302.0,74.6218,74.6218,74.5948,74.6128,3302.0
2018-08-10 13:30:00,82.95,82.96,82.86,82.9,8163.0,74.6128,74.6218,74.5318,74.5678,8163.0
2018-08-10 13:35:00,82.91,82.91,82.84,82.85,6691.0,74.5768,74.5768,74.5138,74.5228,6691.0
2018-08-10 13:40:00,82.84,82.85,82.81,82.82,4351.0,74.5138,74.5228,74.4868,74.4958,4351.0
2018-08-10 13:45:00,82.82,82.83,82.78,82.83,12629.0,74.4958,74.5048,74.4598,74.5048,12629.0
2018-08-10 13:50:00,82.86,82.89,82.84,82.84,16646.0,74.5318,74.5588,74.5138,74.5138,16646.0
2018-08-10 13:55:00,82.84,82.84,82.79,82.79,5457.0,74.5138,74.5138,74.4688,74.4688,5457.0
2018-08-10 14:00:00,82.8,82.86,82.79,82.84,6914.0,74.4778,74.5318,74.4688,74.5138,6914.0
2018-08-10 14:05:00,82.85,82.93,82.82,82.91,7924.0,74.5228,74.5948,74.4958,74.5768,7924.0
2018-08-10 14:10:00,82.91,82.97,82.91,82.97,4026.0,74.5768,74.6308,74.5768,74.6308,4026.0
2018-08-10 14:15:00,82.97,82.99,82.95,82.96,6399.0,74.6308,74.6487,74.6128,74.6218,6399.0
2018-08-10 14:20:00,82.96,82.97,82.94,82.95,6846.0,74.6218,74.6308,74.6038,74.6128,6846.0
2018-08-10 14:25:00,82.95,83.01,82.88,82.91,16585.0,74.6128,74.6667,74.5498,74.5768,16585.0
2018-08-10 14:30:00,82.92,82.96,82.91,82.95,6532.0,74.5858,74.6218,74.5768,74.6128,6532.0
2018-08-10 14:35:00,82.94,82.96,82.93,82.94,3042.0,74.6038,74.6218,74.5948,74.6038,3042.0
2018-08-10 14:40:00,82.95,82.98,82.91,82.98,18532.0,74.6128,74.6397,74.5768,74.6397,18532.0
2018-08-10 14:45:00,82.98,82.98,82.92,82.92,5950.0,74.6397,74.6397,74.5858,74.5858,5950.0
2018-08-10 14:50:00,82.93,83.01,82.93,82.99,10205.0,74.5948,74.6667,74.5948,74.6487,10205.0
2018-08-10 14:55:00,82.98,82.99,82.92,82.94,7248.0,74.6397,74.6487,74.5858,74.6038,7248.0
2018-08-10 15:00:00,82.93,82.94,82.86,82.92,8660.0,74.5948,74.6038,74.5318,74.5858,8660.0
2018-08-10 15:05:00,82.92,82.92,82.88,82.91,8426.0,74.5858,74.5858,74.5498,74.5768,8426.0
2018-08-10 15:10:00,82.9,82.93,82.86,82.91,6336.0,74.5678,74.5948,74.5318,74.5768,6336.0
2018-08-10 15:15:00,82.91,83.0,82.9,83.0,6726.0,74.5768,74.6577,74.5678,74.6577,6726.0
2018-08-10 15:20:00,83.01,83.19,83.0,83.15,19130.0,74.6667,74.8286,74.6577,74.7927,19130.0
2018-08-10 15:25:00,83.16,83.24,83.13,83.15,13306.0,74.8017,74.8736,74.7747,74.7927,13306.0
2018-08-10 15:30:00,83.15,83.18,83.12,83.17,19261.0,74.7927,74.8196,74.7657,74.8106,19261.0
2018-08-10 15:35:00,83.17,83.19,83.11,83.16,17787.0,74.8106,74.8286,74.7567,74.8017,17787.0
2018-08-10 15:40:00,83.17,83.18,83.07,83.09,21165.0,74.8106,74.8196,74.7207,74.7387,21165.0
2018-08-10 15:45:00,83.08,83.11,83.07,83.08,18832.0,74.7297,74.7567,74.7207,74.7297,18832.0
2018-08-10 15:50:00,83.08,83.15,83.07,83.12,21708.0,74.7297,74.7927,74.7207,74.7657,21708.0
2018-08-10 15:55:00,83.12,83.15,82.97,83.01,144850.0,74.7657,74.7927,74.6308,74.6667,144850.0
2018-08-13 09:30:00,83.16,83.16,83.0,83.09,8519.0,74.8017,74.8017,74.6577,74.7387,8519.0
2018-08-13 09:35:00,83.12,83.18,83.04,83.05,5364.0,74.7657,74.8196,74.6937,74.7027,5364.0
2018-08-13 09:40:00,83.08,83.34,83.08,83.34,9880.0,74.7297,74.9636,74.7297,74.9636,9880.0
2018-08-13 09:45:00,83.34,83.44,83.3,83.35,6639.0,74.9636,75.0535,74.9276,74.9726,6639.0
2018-08-13 09:50:00,83.34,83.43,83.27,83.41,4043.0,74.9636,75.0445,74.9006,75.0265,4043.0
2018-08-13 09:55:00,83.41,83.41,83.36,83.37,3022.0,75.0265,75.0265,74.9816,74.9905,3022.0
2018-08-13 10:00:00,83.38,83.4,83.3,83.33,6888.0,74.9995,75.0175,74.9276,74.9546,6888.0
2018-08-13 10:05:00,83.33,83.4,83.33,83.34,6401.0,74.9546,75.0175,74.9546,74.9636,6401.0
2018-08-13 10:10:00,83.34,83.35,83.24,83.25,8109.0,74.9636,74.9726,74.8736,74.8826,8109.0
2018-08-13 10:15:00,83.26,83.27,83.17,83.17,3930.0,74.8916,74.9006,74.8106,74.8106,3930.0
2018-08-13 10:20:00,83.18,83.22,83.06,83.13,23951.0,74.8196,74.8556,74.7117,74.7747,23951.0
2018-08-13 10:25:00,83.14,83.24,83.14,83.2,13751.0,74.7837,74.8736,74.7837,74.8376,13751.0
2018-08-13 10:30:00,83.2,83.27,83.2,83.27,7881.0,74.8376,74.9006,74.8376,74.9006,7881.0
2018-08-13 10:35:00,83.26,83.26,83.22,83.25,12438.0,74.8916,74.8916,74.8556,74.8826,12438.0
2018-08-13 10:40:00,83.25,83.28,83.21,83.28,7563.0,74.8826,74.9096,74.8466,74.9096,7563.0
2018-08-13 10:45:00,83.29,83.3,83.23,83.23,5450.0,74.9186,74.9276,74.8646,74.8646,5450.0
2018-08-13 10:50:00,83.23,83.24,83.14,83.14,10539.0,74.8646,74.8736,74.7837,74.7837,10539.0
2018-08-13 10:55:00,83.15,83.19,83.04,83.05,16532.0,74.7927,74.8286,74.6937,74.7027,16532.0
2018-08-13 11:00:00,83.06,83.12,83.06,83.06,7345.0,74.7117,74.7657,74.7117,74.7117,7345.0
2018-08-13 11:05:00,83.07,83.08,82.96,82.96,9179.0,74.7207,74.7297,74.6218,74.6218,9179.0
2018-08-13 11:10:00,82.96,82.98,82.93,82.93,5586.0,74.6218,74.6397,74.5948,74.5948,5586.0
2018-08-13 11:15:00,82.9,82.9,82.73,82.79,12546.0,74.5678,74.5678,74.4149,74.4688,12546.0
2018-08-13 11:20:00,82.79,82.8,82.7,82.72,9711.0,74.4688,74.4778,74.3879,74.4059,9711.0
2018-08-13 11:25:00,82.72,82.76,82.69,82.69,7053.0,74.4059,74.4419,74.3789,74.3789,7053.0
2018-08-13 11:30:00,82.68,82.76,82.63,82.74,100568.0,74.3699,74.4419,74.3249,74.4239,100568.0
2018-08-13 11:35:00,82.69,82.81,82.69,82.8,4916.0,74.3789,74.4868,74.3789,74.4778,4916.0
2018-08-13 11:40:00,82.81,82.83,82.81,82.81,1771.0,74.4868,74.5048,74.4868,74.4868,1771.0
2018-08-13 11:45:00,82.81,82.81,82.66,82.67,12253.0,74.4868,74.4868,74.3519,74.3609,12253.0
2018-08-13 11:50:00,82.66,82.68,82.53,82.53,44822.0,74.3519,74.3699,74.235,74.235,44822.0
2018-08-13 11:55:00,82.53,82.57,82.49,82.49,50907.0,74.235,74.271,74.199,74.199,50907.0
2018-08-13 12:00:00,82.48,82.48,82.35,82.46,16044.0,74.19,74.19,74.0731,74.172,16044.0
2018-08-13 12:05:00,82.47,82.47,82.41,82.42,8189.0,74.181,74.181,74.127,74.136,8189.0
2018-08-13 12:10:00,82.43,82.46,82.42,82.44,8730.0,74.145,74.172,74.136,74.154,8730.0
2018-08-13 12:15:00,82.44,82.44,82.34,82.37,27580.0,74.154,74.154,74.0641,74.0911,27580.0
2018-08-13 12:20:00,82.36,82.43,82.36,82.39,7640.0,74.0821,74.145,74.0821,74.109,7640.0
2018-08-13 12:25:00,82.39,82.39,82.26,82.28,12476.0,74.109,74.109,73.9921,74.0101,12476.0
2018-08-13 12:30:00,82.27,82.27,82.16,82.2,12437.0,74.0011,74.0011,73.9022,73.9381,12437.0
2018-08-13 12:35:00,82.21,82.31,82.2,82.31,4501.0,73.9471,74.0371,73.9381,74.0371,4501.0
2018-08-13 12:40:00,82.32,82.33,82.26,82.26,4894.0,74.0461,74.0551,73.9921,73.9921,4894.0
2018-08-13 12:45:00,82.26,82.27,82.18,82.23,9468.0,73.9921,74.0011,73.9202,73.9651,9468.0
2018-08-13 12:50:00,82.23,82.28,82.22,82.26,6236.0,73.9651,74.0101,73.9561,73.9921,6236.0
2018-08-13 12:55:00,82.27,82.31,82.27,82.3,8324.0,74.0011,74.0371,74.0011,74.0281,8324.0
2018-08-13 13:00:00,82.29,82.29,82.17,82.18,8332.0,74.0191,74.0191,73.9112,73.9202,8332.0
2018-08-13 13:05:00,82.19,82.23,82.15,82.23,5103.0,73.9291,73.9651,73.8932,73.9651,5103.0
2018-08-13 13:10:00,82.25,82.28,82.23,82.23,6000.0,73.9831,74.0101,73.9651,73.9651,6000.0
2018-08-13 13:15:00,82.25,82.37,82.25,82.37,8690.0,73.9831,74.0911,73.9831,74.0911,8690.0
2018-08-13 13:20:00,82.38,82.41,82.37,82.4,4389.0,74.1001,74.127,74.0911,74.118,4389.0
2018-08-13 13:25:00,82.4,82.44,82.4,82.43,4305.0,74.118,74.154,74.118,74.145,4305.0
2018-08-13 13:30:00,82.44,82.47,82.42,82.44,7126.0,74.154,74.181,74.136,74.154,7126.0
2018-08-13 13:35:00,82.42,82.45,82.42,82.42,12628.0,74.136,74.163,74.136,74.136,12628.0
2018-08-13 13:40:00,82.42,82.48,82.42,82.45,7667.0,74.136,74.19,74.136,74.163,7667.0
2018-08-13 13:45:00,82.45,82.47,82.43,82.44,3693.0,74.163,74.181,74.145,74.154,3693.0
2018-08-13 13:50:00,82.44,82.49,82.42,82.46,10232.0,74.154,74.199,74.136,74.172,10232.0
2018-08-13 13:55:00,82.47,82.48,82.37,82.37,12867.0,74.181,74.19,74.0911,74.0911,12867.0
2018-08-13 14:00:00,82.37,82.48,82.37,82.48,8781.0,74.0911,74.19,74.0911,74.19,8781.0
2018-08-13 14:05:00,82.48,82.48,82.43,82.43,7926.0,74.19,74.19,74.145,74.145,7926.0
2018-08-13 14:10:00,82.42,82.49,82.42,82.48,7715.0,74.136,74.199,74.136,74.19,7715.0
2018-08-13 14:15:00,82.49,82.51,82.48,82.49,6322.0,74.199,74.217,74.19,74.199,6322.0
2018-08-13 14:20:00,82.49,82.54,82.49,82.53,10670.0,74.199,74.244,74.199,74.235,10670.0
2018-08-13 14:25:00,82.53,82.63,82.53,82.62,5015.0,74.235,74.3249,74.235,74.3159,5015.0
2018-08-13 14:30:00,82.63,82.63,82.6,82.61,7338.0,74.3249,74.3249,74.2979,74.3069,7338.0
2018-08-13 14:35:00,82.61,82.61,82.53,82.57,14375.0,74.3069,74.3069,74.235,74.271,14375.0
2018-08-13 14:40:00,82.57,82.58,82.53,82.55,6618.0,74.271,74.2799,74.235,74.253,6618.0
2018-08-13 14:45:00,82.55,82.55,82.5,82.51,9379.0,74.253,74.253,74.208,74.217,9379.0
2018-08-13 14:50:00,82.5,82.5,82.41,82.42,6923.0,74.208,74.208,74.127,74.136,6923.0
2018-08-13 14:55:00,82.42,82.46,82.39,82.4,8979.0,74.136,74.172,74.109,74.118,8979.0
2018-08-13 15:00:00,82.39,82.42,82.36,82.42,8420.0,74.109,74.136,74.0821,74.136,8420.0
2018-08-13 15:05:00,82.41,82.42,82.38,82.42,8992.0,74.127,74.136,74.1001,74.136,8992.0
2018-08-13 15:10:00,82.42,82.52,82.42,82.52,11960.0,74.136,74.226,74.136,74.226,11960.0
2018-08-13 15:15:00,82.53,82.57,82.5,82.5,14067.0,74.235,74.271,74.208,74.208,14067.0
2018-08-13 15:20:00,82.5,82.54,82.46,82.47,19195.0,74.208,74.244,74.172,74.181,19195.0
2018-08-13 15:25:00,82.47,82.49,82.38,82.38,13603.0,74.181,74.199,74.1001,74.1001,13603.0
2018-08-13 15:30:00,82.38,82.4,82.34,82.34,13689.0,74.1001,74.118,74.0641,74.0641,13689.0
2018-08-13 15:35:00,82.34,82.46,82.34,82.45,11231.0,74.0641,74.172,74.0641,74.163,11231.0
2018-08-13 15:40:00,82.44,82.46,82.37,82.44,18297.0,74.154,74.172,74.0911,74.154,18297.0
2018-08-13 15:45:00,82.44,82.44,82.35,82.35,25684.0,74.154,74.154,74.0731,74.0731,25684.0
2018-08-13 15:50:00,82.35,82.37,82.29,82.34,31421.0,74.0731,74.0911,74.0191,74.0641,31421.0
2018-08-13 15:55:00,82.33,82.4,82.33,82.38,52695.0,74.0551,74.118,74.0551,74.1001,52695.0
2018-08-14 09:30:00,82.51,82.87,82.51,82.75,19962.0,74.217,74.5408,74.217,74.4329,19962.0
2018-08-14 09:35:00,82.73,82.74,82.58,82.62,4140.0,74.4149,74.4239,74.2799,74.3159,4140.0
2018-08-14 09:40:00,82.64,82.74,82.64,82.66,7856.0,74.3339,74.4239,74.3339,74.3519,7856.0
2018-08-14 09:45:00,82.67,82.76,82.54,82.58,48600.0,74.3609,74.4419,74.244,74.2799,48600.0
2018-08-14 09:50:00,82.59,82.59,82.48,82.48,8515.0,74.2889,74.2889,74.19,74.19,8515.0
2018-08-14 09:55:00,82.46,82.47,82.42,82.42,3641.0,74.172,74.181,74.136,74.136,3641.0
2018-08-14 10:00:00,82.44,82.51,82.3,82.32,11522.0,74.154,74.217,74.0281,74.0461,11522.0
2018-08-14 10:05:00,82.31,82.41,82.31,82.37,36950.0,74.0371,74.127,74.0371,74.0911,36950.0
2018-08-14 10:10:00,82.39,82.45,82.39,82.45,7336.0,74.109,74.163,74.109,74.163,7336.0
2018-08-14 10:15:00,82.45,82.48,82.43,82.46,18589.0,74.163,74.19,74.145,74.172,18589.0
2018-08-14 10:20:00,82.47,82.54,82.47,82.48,12042.0,74.181,74.244,74.181,74.19,12042.0
2018-08-14 10:25:00,82.48,82.57,82.48,82.57,7378.0,74.19,74.271,74.19,74.271,7378.0
2018-08-14 10:30:00,82.57,82.57,82.53,82.56,6498.0,74.271,74.271,74.235,74.262,6498.0
2018-08-14 10:35:00,82.56,82.67,82.55,82.66,30087.0,74.262,74.3609,74.253,74.3519,30087.0
2018-08-14 10:40:00,82.65,82.74,82.65,82.66,20894.0,74.3429,74.4239,74.3429,74.3519,20894.0
2018-08-14 10:45:00,82.66,82.8,82.66,82.77,9276.0,74.3519,74.4778,74.3519,74.4509,9276.0
2018-08-14 10:50:00,82.78,82.83,82.73,82.8,8509.0,74.4598,74.5048,74.4149,74.4778,8509.0
2018-08-14 10:55:00,82.79,82.82,82.75,82.75,6105.0,74.4688,74.4958,74.4329,74.4329,6105.0
2018-08-14 11:00:00,82.75,82.79,82.75,82.78,4468.0,74.4329,74.4688,74.4329,74.4598,4468.0
2018-08-14 11:05:00,82.79,82.85,82.79,82.85,3535.0,74.4688,74.5228,74.4688,74.5228,3535.0
2018-08-14 11:10:00,82.84,82.88,82.84,82.88,6039.0,74.5138,74.5498,74.5138,74.5498,6039.0
2018-08-14 11:15:00,82.88,82.88,82.72,82.72,9711.0,74.5498,74.5498,74.4059,74.4059,9711.0
2018-08-14 11:20:00,82.73,82.83,82.73,82.83,28442.0,74.4149,74.5048,74.4149,74.5048,28442.0
2018-08-14 11:25:00,82.84,82.93,82.84,82.88,27181.0,74.5138,74.5948,74.5138,74.5498,27181.0
2018-08-14 11:30:00,82.88,82.97,82.88,82.94,23485.0,74.5498,74.6308,74.5498,74.6038,23485.0
2018-08-14 11:35:00,82.95,83.0,82.95,82.99,59793.0,74.6128,74.6577,74.6128,74.6487,59793.0
2018-08-14 11:40:00,82.99,83.02,82.95,82.97,8826.0,74.6487,74.6757,74.6128,74.6308,8826.0
2018-08-14 11:45:00,82.97,83.0,82.96,82.98,8436.0,74.6308,74.6577,74.6218,74.6397,8436.0
2018-08-14 11:50:00,82.98,83.04,82.96,83.01,31626.0,74.6397,74.6937,74.6218,74.6667,31626.0
2018-08-14 11:55:00,83.01,83.02,82.94,82.94,19754.0,74.6667,74.6757,74.6038,74.6038,19754.0
2018-08-14 12:00:00,82.93,83.0,82.92,83.0,4800.0,74.5948,74.6577,74.5858,74.6577,4800.0
2018-08-14 12:05:00,83.02,83.06,82.99,83.0,18020.0,74.6757,74.7117,74.6487,74.6577,18020.0
2018-08-14 12:10:00,83.0,83.0,82.96,82.97,20203.0,74.6577,74.6577,74.6218,74.6308,20203.0
2018-08-14 12:15:00,82.97,83.01,82.97,82.98,5429.0,74.6308,74.6667,74.6308,74.6397,5429.0
2018-08-14 12:20:00,82.98,82.98,82.91,82.95,4613.0,74.6397,74.6397,74.5768,74.6128,4613.0
2018-08-14 12:25:00,82.95,82.96,82.93,82.95,3791.0,74.6128,74.6218,74.5948,74.6128,3791.0
2018-08-14 12:30:00,82.96,82.97,82.92,82.95,8121.0,74.6218,74.6308,74.5858,74.6128,8121.0
2018-08-14 12:35:00,82.95,83.01,82.95,83.01,5974.0,74.6128,74.6667,74.6128,74.6667,5974.0
2018-08-14 12:40:00,83.01,83.05,83.0,83.0,7425.0,74.6667,74.7027,74.6577,74.6577,7425.0
2018-08-14 12:45:00,83.0,83.01,82.96,82.96,3452.0,74.6577,74.6667,74.6218,74.6218,3452.0
2018-08-14 12:50:00,82.96,82.97,82.93,82.94,5343.0,74.6218,74.6308,74.5948,74.6038,5343.0
2018-08-14 12:55:00,82.93,82.98,82.93,82.93,5468.0,74.5948,74.6397,74.5948,74.5948,5468.0
2018-08-14 13:00:00,82.94,83.02,82.93,83.02,9289.0,74.6038,74.6757,74.5948,74.6757,9289.0
2018-08-14 13:05:00,83.01,83.01,82.95,82.97,6277.0,74.6667,74.6667,74.6128,74.6308,6277.0
2018-08-14 13:10:00,82.98,83.03,82.98,83.01,11491.0,74.6397,74.6847,74.6397,74.6667,11491.0
2018-08-14 13:15:00,83.01,83.05,83.01,83.04,6398.0,74.6667,74.7027,74.6667,74.6937,6398.0
2018-08-14 13:20:00,83.03,83.04,82.99,83.03,5606.0,74.6847,74.6937,74.6487,74.6847,5606.0
2018-08-14 13:25:00,83.02,83.05,82.99,83.05,16407.0,74.6757,74.7027,74.6487,74.7027,16407.0
2018-08-14 13:30:00,83.05,83.11,83.05,83.1,6021.0,74.7027,74.7567,74.7027,74.7477,6021.0
2018-08-14 13:35:00,83.1,83.11,83.08,83.09,10754.0,74.7477,74.7567,74.7297,74.7387,10754.0
2018-08-14 13:40:00,83.1,83.15,83.08,83.15,11188.0,74.7477,74.7927,74.7297,74.7927,11188.0
2018-08-14 13:45:00,83.15,83.17,83.14,83.15,8177.0,74.7927,74.8106,74.7837,74.7927,8177.0
2018-08-14 13:50:00,83.15,83.17,83.13,83.17,9133.0,74.7927,74.8106,74.7747,74.8106,9133.0
2018-08-14 13:55:00,83.17,83.25,83.17,83.24,10314.0,74.8106,74.8826,74.8106,74.8736,10314.0
2018-08-14 14:00:00,83.24,83.28,83.24,83.26,6524.0,74.8736,74.9096,74.8736,74.8916,6524.0
2018-08-14 14:05:00,83.25,83.26,83.16,83.17,8319.0,74.8826,74.8916,74.8017,74.8106,8319.0
2018-08-14 14:10:00,83.17,83.18,83.1,83.12,11275.0,74.8106,74.8196,74.7477,74.7657,11275.0
2018-08-14 14:15:00,83.12,83.14,83.08,83.13,12443.0,74.7657,74.7837,74.7297,74.7747,12443.0
2018-08-14 14:20:00,83.12,83.16,83.05,83.08,10907.0,74.7657,74.8017,74.7027,74.7297,10907.0
2018-08-14 14:25:00,83.08,83.09,83.03,83.05,11158.0,74.7297,74.7387,74.6847,74.7027,11158.0
2018-08-14 14:30:00,83.05,83.07,83.01,83.04,14454.0,74.7027,74.7207,74.6667,74.6937,14454.0
2018-08-14 14:35:00,83.05,83.1,83.04,83.05,10551.0,74.7027,74.7477,74.6937,74.7027,10551.0
2018-08-14 14:40:00,83.05,83.05,82.96,82.96,10834.0,74.7027,74.7027,74.6218,74.6218,10834.0
2018-08-14 14:45:00,82.96,82.98,82.89,82.92,7987.0,74.6218,74.6397,74.5588,74.5858,7987.0
2018-08-14 14:50:00,82.94,82.96,82.93,82.93,5633.0,74.6038,74.6218,74.5948,74.5948,5633.0
2018-08-14 14:55:00,82.92,82.97,82.92,82.97,8010.0,74.5858,74.6308,74.5858,74.6308,8010.0
2018-08-14 15:00:00,82.97,83.02,82.96,83.01,8886.0,74.6308,74.6757,74.6218,74.6667,8886.0
2018-08-14 15:05:00,83.02,83.03,82.98,82.99,6408.0,74.6757,74.6847,74.6397,74.6487,6408.0
2018-08-14 15:10:00,83.0,83.01,82.98,82.98,12939.0,74.6577,74.6667,74.6397,74.6397,12939.0
2018-08-14 15:15:00,82.99,82.99,82.93,82.98,10241.0,74.6487,74.6487,74.5948,74.6397,10241.0
2018-08-14 15:20:00,82.98,82.98,82.8,82.87,26993.0,74.6397,74.6397,74.4778,74.5408,26993.0
2018-08-14 15:25:00,82.88,82.92,82.88,82.92,13914.0,74.5498,74.5858,74.5498,74.5858,13914.0
2018-08-14 15:30:00,82.91,82.92,82.86,82.92,25643.0,74.5768,74.5858,74.5318,74.5858,25643.0
2018-08-14 15:35:00,82.93,82.95,82.89,82.93,23030.0,74.5948,74.6128,74.5588,74.5948,23030.0
2018-08-14 15:40:00,82.93,82.93,82.87,82.9,13978.0,74.5948,74.5948,74.5408,74.5678,13978.0
2018-08-14 15:45:00,82.9,82.91,82.83,82.84,24654.0,74.5678,74.5768,74.5048,74.5138,24654.0
2018-08-14 15:50:00,82.84,82.85,82.8,82.82,40935.0,74.5138,74.5228,74.4778,74.4958,40935.0
2018-08-14 15:55:00,82.83,82.83,82.68,82.77,165435.0,74.5048,74.5048,74.3699,74.4509,165435.0
2018-08-15 09:30:00,82.44,82.48,82.13,82.47,21975.0,74.154,74.19,73.8752,74.181,21975.0
2018-08-15 09:35:00,82.51,82.63,82.49,82.56,27931.0,74.217,74.3249,74.199,74.262,27931.0
2018-08-15 09:40:00,82.59,82.68,82.53,82.6,15338.0,74.2889,74.3699,74.235,74.2979,15338.0
2018-08-15 09:45:00,82.59,82.59,82.41,82.45,13630.0,74.2889,74.2889,74.127,74.163,13630.0
2018-08-15 09:50:00,82.41,82.44,82.34,82.39,5040.0,74.127,74.154,74.0641,74.109,5040.0
2018-08-15 09:55:00,82.39,82.41,82.35,82.4,4739.0,74.109,74.127,74.0731,74.118,4739.0
2018-08-15 10:00:00,82.38,82.51,82.35,82.4,13463.0,74.1001,74.217,74.0731,74.118,13463.0
2018-08-15 10:05:00,82.38,82.4,82.31,82.34,6521.0,74.1001,74.118,74.0371,74.0641,6521.0
2018-08-15 10:10:00,82.35,82.36,82.27,82.27,32021.0,74.0731,74.0821,74.0011,74.0011,32021.0
2018-08-15 10:15:00,82.25,82.26,82.08,82.09,28300.0,73.9831,73.9921,73.8302,73.8392,28300.0
2018-08-15 10:20:00,82.1,82.15,82.09,82.11,11788.0,73.8482,73.8932,73.8392,73.8572,11788.0
2018-08-15 10:25:00,82.12,82.22,82.06,82.2,15014.0,73.8662,73.9561,73.8122,73.9381,15014.0
2018-08-15 10:30:00,82.22,82.32,82.19,82.31,13354.0,73.9561,74.0461,73.9291,74.0371,13354.0
2018-08-15 10:35:00,82.31,82.43,82.26,82.42,12335.0,74.0371,74.145,73.9921,74.136,12335.0
2018-08-15 10:40:00,82.43,82.47,82.34,82.35,16758.0,74.145,74.181,74.0641,74.0731,16758.0
2018-08-15 10:45:00,82.33,82.37,82.24,82.25,10974.0,74.0551,74.0911,73.9741,73.9831,10974.0
2018-08-15 10:50:00,82.26,82.29,82.22,82.24,6653.0,73.9921,74.0191,73.9561,73.9741,6653.0
2018-08-15 10:55:00,82.25,82.32,82.22,82.27,5671.0,73.9831,74.0461,73.9561,74.0011,5671.0
2018-08-15 11:00:00,82.27,82.33,82.25,82.33,8838.0,74.0011,74.0551,73.9831,74.0551,8838.0
2018-08-15 11:05:00,82.3,82.4,82.25,82.37,14159.0,74.0281,74.118,73.9831,74.0911,14159.0
2018-08-15 11:10:00,82.37,82.53,82.36,82.52,12864.0,74.0911,74.235,74.0821,74.226,12864.0
2018-08-15 11:15:00,82.52,82.53,82.45,82.52,11764.0,74.226,74.235,74.163,74.226,11764.0
2018-08-15 11:20:00,82.51,82.63,82.51,82.62,19277.0,74.217,74.3249,74.217,74.3159,19277.0
2018-08-15 11:25:00,82.61,82.68,82.55,82.59,23130.0,74.3069,74.3699,74.253,74.2889,23130.0
2018-08-15 11:30:00,82.59,82.63,82.53,82.59,11821.0,74.2889,74.3249,74.235,74.2889,11821.0
2018-08-15 11:35:00,82.6,82.64,82.58,82.61,13094.0,74.2979,74.3339,74.2799,74.3069,13094.0
2018-08-15 11:40:00,82.59,82.6,82.5,82.52,8204.0,74.2889,74.2979,74.208,74.226,8204.0
2018-08-15 11:45:00,82.53,82.56,82.49,82.55,7572.0,74.235,74.262,74.199,74.253,7572.0
2018-08-15 11:50:00,82.55,82.55,82.46,82.53,13557.0,74.253,74.253,74.172,74.235,13557.0
2018-08-15 11:55:00,82.53,82.55,82.38,82.42,25055.0,74.235,74.253,74.1001,74.136,25055.0
2018-08-15 12:00:00,82.42,82.59,82.42,82.54,39687.0,74.136,74.2889,74.136,74.244,39687.0
2018-08-15 12:05:00,82.54,82.57,82.46,82.51,15934.0,74.244,74.271,74.172,74.217,15934.0
2018-08-15 12:10:00,82.51,82.58,82.42,82.56,19536.0,74.217,74.2799,74.136,74.262,19536.0
2018-08-15 12:15:00,82.55,82.63,82.55,82.6,32550.0,74.253,74.3249,74.253,74.2979,32550.0
2018-08-15 12:20:00,82.61,82.68,82.55,82.67,11043.0,74.3069,74.3699,74.253,74.3609,11043.0
2018-08-15 12:25:00,82.67,82.72,82.65,82.72,30853.0,74.3609,74.4059,74.3429,74.4059,30853.0
2018-08-15 12:30:00,82.72,82.8,82.72,82.78,52931.0,74.4059,74.4778,74.4059,74.4598,52931.0
2018-08-15 12:35:00,82.78,82.84,82.77,82.84,24375.0,74.4598,74.5138,74.4509,74.5138,24375.0
2018-08-15 12:40:00,82.82,82.85,82.77,82.8,51586.0,74.4958,74.5228,74.4509,74.4778,51586.0
2018-08-15 12:45:00,82.81,82.83,82.69,82.72,56332.0,74.4868,74.5048,74.3789,74.4059,56332.0
2018-08-15 12:50:00,82.71,82.79,82.71,82.76,7900.0,74.3969,74.4688,74.3969,74.4419,7900.0
2018-08-15 12:55:00,82.75,82.83,82.75,82.83,11510.0,74.4329,74.5048,74.4329,74.5048,11510.0
2018-08-15 13:00:00,82.83,82.86,82.8,82.83,13225.0,74.5048,74.5318,74.4778,74.5048,13225.0
2018-08-15 13:05:00,82.82,82.87,82.8,82.84,20640.0,74.4958,74.5408,74.4778,74.5138,20640.0
2018-08-15 13:10:00,82.84,82.9,82.84,82.89,24634.0,74.5138,74.5678,74.5138,74.5588,24634.0
2018-08-15 13:15:00,82.9,82.96,82.88,82.88,29477.0,74.5678,74.6218,74.5498,74.5498,29477.0
2018-08-15 13:20:00,82.87,82.89,82.77,82.78,10452.0,74.5408,74.5588,74.4509,74.4598,10452.0
2018-08-15 13:25:00,82.8,82.88,82.8,82.86,23401.0,74.4778,74.5498,74.4778,74.5318,23401.0
2018-08-15 13:30:00,82.85,82.85,82.76,82.8,19349.0,74.5228,74.5228,74.4419,74.4778,19349.0
2018-08-15 13:35:00,82.8,82.81,82.73,82.74,18606.0,74.4778,74.4868,74.4149,74.4239,18606.0
2018-08-15 13:40:00,82.75,82.79,82.73,82.76,12825.0,74.4329,74.4688,74.4149,74.4419,12825.0
2018-08-15 13:45:00,82.76,82.77,82.64,82.65,32157.0,74.4419,74.4509,74.3339,74.3429,32157.0
2018-08-15 13:50:00,82.65,82.71,82.64,82.64,6477.0,74.3429,74.3969,74.3339,74.3339,6477.0
2018-08-15 13:55:00,82.64,82.71,82.64,82.67,9521.0,74.3339,74.3969,74.3339,74.3609,9521.0
2018-08-15 14:00:00,82.68,82.69,82.62,82.68,8292.0,74.3699,74.3789,74.3159,74.3699,8292.0
2018-08-15 14:05:00,82.67,82.67,82.53,82.55,9075.0,74.3609,74.3609,74.235,74.253,9075.0
2018-08-15 14:10:00,82.56,82.58,82.46,82.47,10293.0,74.262,74.2799,74.172,74.181,10293.0
2018-08-15 14:15:00,82.48,82.57,82.48,82.53,9207.0,74.19,74.271,74.19,74.235,9207.0
2018-08-15 14:20:00,82.55,82.61,82.53,82.6,9430.0,74.253,74.3069,74.235,74.2979,9430.0
2018-08-15 14:25:00,82.59,82.6,82.47,82.48,14229.0,74.2889,74.2979,74.181,74.19,14229.0
2018-08-15 14:30:00,82.48,82.53,82.45,82.52,13814.0,74.19,74.235,74.163,74.226,13814.0
2018-08-15 14:35:00,82.54,82.61,82.53,82.61,13223.0,74.244,74.3069,74.235,74.3069,13223.0
2018-08-15 14:40:00,82.61,82.63,82.56,82.56,13368.0,74.3069,74.3249,74.262,74.262,13368.0
2018-08-15 14:45:00,82.55,82.58,82.47,82.52,23405.0,74.253,74.2799,74.181,74.226,23405.0
2018-08-15 14:50:00,82.53,82.63,82.53,82.61,12590.0,74.235,74.3249,74.235,74.3069,12590.0
2018-08-15 14:55:00,82.62,82.67,82.57,82.66,15783.0,74.3159,74.3609,74.271,74.3519,15783.0
2018-08-15 15:00:00,82.67,82.77,82.67,82.73,11810.0,74.3609,74.4509,74.3609,74.4149,11810.0
2018-08-15 15:05:00,82.74,82.81,82.74,82.75,14238.0,74.4239,74.4868,74.4239,74.4329,14238.0
2018-08-15 15:10:00,82.75,82.75,82.7,82.7,7411.0,74.4329,74.4329,74.3879,74.3879,7411.0
2018-08-15 15:15:00,82.7,82.76,82.69,82.69,10042.0,74.3879,74.4419,74.3789,74.3789,10042.0
2018-08-15 15:20:00,82.7,82.73,82.67,82.71,10208.0,74.3879,74.4149,74.3609,74.3969,10208.0
2018-08-15 15:25:00,82.71,82.73,82.67,82.7,6729.0,74.3969,74.4149,74.3609,74.3879,6729.0
2018-08-15 15:30:00,82.73,82.91,82.72,82.91,15559.0,74.4149,74.5768,74.4059,74.5768,15559.0
2018-08-15 15:35:00,82.89,82.93,82.8,82.84,16474.0,74.5588,74.5948,74.4778,74.5138,16474.0
2018-08-15 15:40:00,82.83,82.86,82.79,82.86,16260.0,74.5048,74.5318,74.4688,74.5318,16260.0
2018-08-15 15:45:00,82.85,82.91,82.81,82.86,20652.0,74.5228,74.5768,74.4868,74.5318,20652.0
2018-08-15 15:50:00,82.85,82.87,82.8,82.86,33908.0,74.5228,74.5408,74.4778,74.5318,33908.0
2018-08-15 15:55:00,82.86,82.89,82.76,82.81,74543.0,74.5318,74.5588,74.4419,74.4868,74543.0
2018-08-16 09:30:00,83.06,83.3,83.06,83.18,16816.0,74.7117,74.9276,74.7117,74.8196,16816.0
2018-08-16 09:35:00,83.24,83.35,83.24,83.3,8489.0,74.8736,74.9726,74.8736,74.9276,8489.0
2018-08-16 09:40:00,83.23,83.29,83.19,83.28,5461.0,74.8646,74.9186,74.8286,74.9096,5461.0
2018-08-16 09:45:00,83.34,83.37,83.25,83.25,4609.0,74.9636,74.9905,74.8826,74.8826,4609.0
2018-08-16 09:50:00,83.3,83.37,83.24,83.28,10839.0,74.9276,74.9905,74.8736,74.9096,10839.0
2018-08-16 09:55:00,83.29,83.33,83.21,83.33,4396.0,74.9186,74.9546,74.8466,74.9546,4396.0
2018-08-16 10:00:00,83.34,83.35,83.15,83.15,13941.0,74.9636,74.9726,74.7927,74.7927,13941.0
2018-08-16 10:05:00,83.19,83.26,83.19,83.25,4795.0,74.8286,74.8916,74.8286,74.8826,4795.0
2018-08-16 10:10:00,83.23,83.23,83.21,83.23,4171.0,74.8646,74.8646,74.8466,74.8646,4171.0
2018-08-16 10:15:00,83.24,83.25,83.18,83.23,10691.0,74.8736,74.8826,74.8196,74.8646,10691.0
2018-08-16 10:20:00,83.23,83.28,83.21,83.25,2980.0,74.8646,74.9096,74.8466,74.8826,2980.0
2018-08-16 10:25:00,83.27,83.29,83.22,83.22,4834.0,74.9006,74.9186,74.8556,74.8556,4834.0
2018-08-16 10:30:00,83.22,83.36,83.22,83.36,4602.0,74.8556,74.9816,74.8556,74.9816,4602.0
2018-08-16 10:35:00,83.36,83.43,83.35,83.39,12196.0,74.9816,75.0445,74.9726,75.0085,12196.0
2018-08-16 10:40:00,83.4,83.48,83.4,83.46,7188.0,75.0175,75.0895,75.0175,75.0715,7188.0
2018-08-16 10:45:00,83.46,83.46,83.38,83.42,9174.0,75.0715,75.0715,74.9995,75.0355,9174.0
2018-08-16 10:50:00,83.41,83.42,83.37,83.4,9636.0,75.0265,75.0355,74.9905,75.0175,9636.0
2018-08-16 10:55:00,83.4,83.52,83.38,83.5,21733.0,75.0175,75.1255,74.9995,75.1075,21733.0
2018-08-16 11:00:00,83.5,83.54,83.46,83.48,9133.0,75.1075,75.1435,75.0715,75.0895,9133.0
2018-08-16 11:05:00,83.48,83.58,83.47,83.54,10019.0,75.0895,75.1794,75.0805,75.1435,10019.0
2018-08-16 11:10:00,83.55,83.6,83.55,83.6,8983.0,75.1525,75.1974,75.1525,75.1974,8983.0
2018-08-16 11:15:00,83.62,83.67,83.62,83.67,10156.0,75.2154,75.2604,75.2154,75.2604,10156.0
2018-08-16 11:20:00,83.66,83.75,83.66,83.73,13451.0,75.2514,75.3324,75.2514,75.3144,13451.0
2018-08-16 11:25:00,83.73,83.77,83.69,83.69,13738.0,75.3144,75.3503,75.2784,75.2784,13738.0
2018-08-16 11:30:00,83.69,83.69,83.6,83.66,7725.0,75.2784,75.2784,75.1974,75.2514,7725.0
2018-08-16 11:35:00,83.66,83.68,83.62,83.64,7892.0,75.2514,75.2694,75.2154,75.2334,7892.0
2018-08-16 11:40:00,83.63,83.63,83.57,83.57,5826.0,75.2244,75.2244,75.1704,75.1704,5826.0
2018-08-16 11:45:00,83.57,83.61,83.55,83.58,13522.0,75.1704,75.2064,75.1525,75.1794,13522.0
2018-08-16 11:50:00,83.56,83.57,83.53,83.57,5287.0,75.1614,75.1704,75.1345,75.1704,5287.0
2018-08-16 11:55:00,83.58,83.66,83.58,83.65,5590.0,75.1794,75.2514,75.1794,75.2424,5590.0
2018-08-16 12:00:00,83.66,83.73,83.65,83.73,6036.0,75.2514,75.3144,75.2424,75.3144,6036.0
2018-08-16 12:05:00,83.72,83.82,83.72,83.82,14395.0,75.3054,75.3953,75.3054,75.3953,14395.0
2018-08-16 12:10:00,83.82,83.84,83.79,83.83,6672.0,75.3953,75.4133,75.3683,75.4043,6672.0
2018-08-16 12:15:00,83.84,83.85,83.81,83.83,4451.0,75.4133,75.4223,75.3863,75.4043,4451.0
2018-08-16 12:20:00,83.82,83.85,83.79,83.8,7019.0,75.3953,75.4223,75.3683,75.3773,7019.0
2018-08-16 12:25:00,83.79,83.83,83.74,83.75,16527.0,75.3683,75.4043,75.3234,75.3324,16527.0
2018-08-16 12:30:00,83.74,83.74,83.71,83.71,5937.0,75.3234,75.3234,75.2964,75.2964,5937.0
2018-08-16 12:35:00,83.72,83.72,83.66,83.67,6792.0,75.3054,75.3054,75.2514,75.2604,6792.0
2018-08-16 12:40:00,83.67,83.67,83.58,83.58,4916.0,75.2604,75.2604,75.1794,75.1794,4916.0
2018-08-16 12:45:00,83.58,83.63,83.57,83.62,5132.0,75.1794,75.2244,75.1704,75.2154,5132.0
2018-08-16 12:50:00,83.6,83.61,83.58,83.61,3640.0,75.1974,75.2064,75.1794,75.2064,3640.0
2018-08-16 12:55:00,83.61,83.63,83.56,83.56,4732.0,75.2064,75.2244,75.1614,75.1614,4732.0
2018-08-16 13:00:00,83.55,83.61,83.54,83.57,5669.0,75.1525,75.2064,75.1435,75.1704,5669.0
2018-08-16 13:05:00,83.57,83.58,83.54,83.54,6201.0,75.1704,75.1794,75.1435,75.1435,6201.0
2018-08-16 13:10:00,83.54,83.58,83.52,83.57,5700.0,75.1435,75.1794,75.1255,75.1704,5700.0
2018-08-16 13:15:00,83.57,83.57,83.53,83.54,4853.0,75.1704,75.1704,75.1345,75.1435,4853.0
2018-08-16 13:20:00,83.55,83.64,83.55,83.64,8194.0,75.1525,75.2334,75.1525,75.2334,8194.0
2018-08-16 13:25:00,83.63,83.65,83.61,83.62,6426.0,75.2244,75.2424,75.2064,75.2154,6426.0
2018-08-16 13:30:00,83.63,83.63,83.59,83.6,6065.0,75.2244,75.2244,75.1884,75.1974,6065.0
2018-08-16 13:35:00,83.61,83.68,83.61,83.67,6244.0,75.2064,75.2694,75.2064,75.2604,6244.0
2018-08-16 13:40:00,83.67,83.71,83.65,83.66,5392.0,75.2604,75.2964,75.2424,75.2514,5392.0
2018-08-16 13:45:00,83.65,83.67,83.61,83.62,7400.0,75.2424,75.2604,75.2064,75.2154,7400.0
2018-08-16 13:50:00,83.62,83.66,83.61,83.65,6800.0,75.2154,75.2514,75.2064,75.2424,6800.0
2018-08-16 13:55:00,83.65,83.7,83.63,83.68,5900.0,75.2424,75.2874,75.2244,75.2694,5900.0
2018-08-16 14:00:00,83.67,83.7,83.65,83.7,6179.0,75.2604,75.2874,75.2424,75.2874,6179.0
2018-08-16 14:05:00,83.69,83.72,83.67,83.71,7220.0,75.2784,75.3054,75.2604,75.2964,7220.0
2018-08-16 14:10:00,83.71,83.76,83.71,83.73,14026.0,75.2964,75.3413,75.2964,75.3144,14026.0
2018-08-16 14:15:00,83.74,83.78,83.73,83.77,7167.0,75.3234,75.3593,75.3144,75.3503,7167.0
2018-08-16 14:20:00,83.76,83.78,83.74,83.75,4603.0,75.3413,75.3593,75.3234,75.3324,4603.0
2018-08-16 14:25:00,83.75,83.76,83.68,83.7,9183.0,75.3324,75.3413,75.2694,75.2874,9183.0
2018-08-16 14:30:00,83.69,83.69,83.61,83.68,9987.0,75.2784,75.2784,75.2064,75.2694,9987.0
2018-08-16 14:35:00,83.68,83.74,83.68,83.7,11399.0,75.2694,75.3234,75.2694,75.2874,11399.0
2018-08-16 14:40:00,83.71,83.75,83.71,83.73,6161.0,75.2964,75.3324,75.2964,75.3144,6161.0
2018-08-16 14:45:00,83.73,83.77,83.73,83.77,7105.0,75.3144,75.3503,75.3144,75.3503,7105.0
2018-08-16 14:50:00,83.77,83.77,83.67,83.71,12142.0,75.3503,75.3503,75.2604,75.2964,12142.0
2018-08-16 14:55:00,83.72,83.74,83.7,83.71,5853.0,75.3054,75.3234,75.2874,75.2964,5853.0
2018-08-16 15:00:00,83.72,83.72,83.68,83.72,7371.0,75.3054,75.3054,75.2694,75.3054,7371.0
2018-08-16 15:05:00,83.72,83.74,83.7,83.7,6460.0,75.3054,75.3234,75.2874,75.2874,6460.0
2018-08-16 15:10:00,83.7,83.71,83.69,83.71,5183.0,75.2874,75.2964,75.2784,75.2964,5183.0
2018-08-16 15:15:00,83.7,83.7,83.62,83.62,14560.0,75.2874,75.2874,75.2154,75.2154,14560.0
2018-08-16 15:20:00,83.63,83.63,83.59,83.62,10911.0,75.2244,75.2244,75.1884,75.2154,10911.0
2018-08-16 15:25:00,83.62,83.66,83.61,83.65,8416.0,75.2154,75.2514,75.2064,75.2424,8416.0
2018-08-16 15:30:00,83.64,83.64,83.59,83.63,12243.0,75.2334,75.2334,75.1884,75.2244,12243.0
2018-08-16 15:35:00,83.63,83.63,83.58,83.59,11538.0,75.2244,75.2244,75.1794,75.1884,11538.0
2018-08-16 15:40:00,83.59,83.61,83.58,83.6,23126.0,75.1884,75.2064,75.1794,75.1974,23126.0
2018-08-16 15:45:00,83.59,83.59,83.53,83.54,18173.0,75.1884,75.1884,75.1345,75.1435,18173.0
2018-08-16 15:50:00,83.54,83.58,83.51,83.56,29693.0,75.1435,75.1794,75.1165,75.1614,29693.0
2018-08-16 15:55:00,83.56,83.65,83.54,83.63,77656.0,75.1614,75.2424,75.1435,75.2244,77656.0
2018-08-17 09:30:00,83.64,83.71,83.62,83.62,56971.0,75.2334,75.2964,75.2154,75.2154,56971.0
2018-08-17 09:35:00,83.63,83.74,83.57,83.71,3591.0,75.2244,75.3234,75.1704,75.2964,3591.0
2018-08-17 09:40:00,83.73,83.74,83.65,83.69,8141.0,75.3144,75.3234,75.2424,75.2784,8141.0
2018-08-17 09:45:00,83.7,83.74,83.66,83.74,5554.0,75.2874,75.3234,75.2514,75.3234,5554.0
2018-08-17 09:50:00,83.73,83.78,83.68,83.72,9492.0,75.3144,75.3593,75.2694,75.3054,9492.0
2018-08-17 09:55:00,83.71,83.77,83.7,83.7,1830.0,75.2964,75.3503,75.2874,75.2874,1830.0
2018-08-17 10:00:00,83.73,83.73,83.68,83.7,3555.0,75.3144,75.3144,75.2694,75.2874,3555.0
2018-08-17 10:05:00,83.7,83.71,83.66,83.66,12238.0,75.2874,75.2964,75.2514,75.2514,12238.0
2018-08-17 10:10:00,83.69,83.78,83.69,83.77,7202.0,75.2784,75.3593,75.2784,75.3503,7202.0
2018-08-17 10:15:00,83.75,83.76,83.71,83.75,2387.0,75.3324,75.3413,75.2964,75.3324,2387.0
2018-08-17 10:20:00,83.76,83.76,83.71,83.74,4800.0,75.3413,75.3413,75.2964,75.3234,4800.0
2018-08-17 10:25:00,83.77,83.78,83.7,83.73,4775.0,75.3503,75.3593,75.2874,75.3144,4775.0
2018-08-17 10:30:00,83.75,83.77,83.72,83.76,8910.0,75.3324,75.3503,75.3054,75.3413,8910.0
2018-08-17 10:35:00,83.75,83.78,83.7,83.74,3817.0,75.3324,75.3593,75.2874,75.3234,3817.0
2018-08-17 10:40:00,83.75,83.77,83.74,83.74,2427.0,75.3324,75.3503,75.3234,75.3234,2427.0
2018-08-17 10:45:00,83.74,83.74,83.7,83.74,3377.0,75.3234,75.3234,75.2874,75.3234,3377.0
2018-08-17 10:50:00,83.74,83.83,83.74,83.75,7303.0,75.3234,75.4043,75.3234,75.3324,7303.0
2018-08-17 10:55:00,83.73,83.77,83.73,83.76,3410.0,75.3144,75.3503,75.3144,75.3413,3410.0
2018-08-17 11:00:00,83.77,83.79,83.73,83.76,4008.0,75.3503,75.3683,75.3144,75.3413,4008.0
2018-08-17 11:05:00,83.77,83.77,83.74,83.75,5688.0,75.3503,75.3503,75.3234,75.3324,5688.0
2018-08-17 11:10:00,83.76,83.76,83.7,83.74,3300.0,75.3413,75.3413,75.2874,75.3234,3300.0
2018-08-17 11:15:00,83.75,83.8,83.75,83.8,4090.0,75.3324,75.3773,75.3324,75.3773,4090.0
2018-08-17 11:20:00,83.81,83.82,83.77,83.78,3209.0,75.3863,75.3953,75.3503,75.3593,3209.0
2018-08-17 11:25:00,83.77,83.8,83.76,83.77,2975.0,75.3503,75.3773,75.3413,75.3503,2975.0
2018-08-17 11:30:00,83.76,83.77,83.74,83.75,4400.0,75.3413,75.3503,75.3234,75.3324,4400.0
2018-08-17 11:35:00,83.75,83.79,83.73,83.79,9004.0,75.3324,75.3683,75.3144,75.3683,9004.0
2018-08-17 11:40:00,83.8,83.84,83.79,83.84,7420.0,75.3773,75.4133,75.3683,75.4133,7420.0
2018-08-17 11:45:00,83.83,83.83,83.8,83.8,7659.0,75.4043,75.4043,75.3773,75.3773,7659.0
2018-08-17 11:50:00,83.8,83.81,83.78,83.81,7677.0,75.3773,75.3863,75.3593,75.3863,7677.0
2018-08-17 11:55:00,83.78,83.78,83.74,83.78,15956.0,75.3593,75.3593,75.3234,75.3593,15956.0
2018-08-17 12:00:00,83.77,83.78,83.77,83.77,1500.0,75.3503,75.3593,75.3503,75.3503,1500.0
2018-08-17 12:05:00,83.74,83.76,83.74,83.75,2471.0,75.3234,75.3413,75.3234,75.3324,2471.0
2018-08-17 12:10:00,83.74,83.79,83.74,83.75,3470.0,75.3234,75.3683,75.3234,75.3324,3470.0
2018-08-17 12:15:00,83.75,83.79,83.74,83.79,2834.0,75.3324,75.3683,75.3234,75.3683,2834.0
2018-08-17 12:20:00,83.81,83.81,83.76,83.79,1760.0,75.3863,75.3863,75.3413,75.3683,1760.0
2018-08-17 12:25:00,83.78,83.79,83.77,83.78,3199.0,75.3593,75.3683,75.3503,75.3593,3199.0
2018-08-17 12:30:00,83.78,83.78,83.73,83.75,10076.0,75.3593,75.3593,75.3144,75.3324,10076.0
2018-08-17 12:35:00,83.75,83.75,83.72,83.72,2900.0,75.3324,75.3324,75.3054,75.3054,2900.0
2018-08-17 12:40:00,83.73,83.79,83.73,83.79,4101.0,75.3144,75.3683,75.3144,75.3683,4101.0
2018-08-17 12:45:00,83.79,83.8,83.77,83.79,5606.0,75.3683,75.3773,75.3503,75.3683,5606.0
2018-08-17 12:50:00,83.79,83.79,83.77,83.77,2352.0,75.3683,75.3683,75.3503,75.3503,2352.0
2018-08-17 12:55:00,83.77,83.78,83.75,83.78,5769.0,75.3503,75.3593,75.3324,75.3593,5769.0
2018-08-17 13:00:00,83.78,83.78,83.73,83.74,6923.0,75.3593,75.3593,75.3144,75.3234,6923.0
2018-08-17 13:05:00,83.73,83.8,83.73,83.8,13445.0,75.3144,75.3773,75.3144,75.3773,13445.0
2018-08-17 13:10:00,83.8,83.81,83.76,83.77,6401.0,75.3773,75.3863,75.3413,75.3503,6401.0
2018-08-17 13:15:00,83.78,83.81,83.76,83.77,13713.0,75.3593,75.3863,75.3413,75.3503,13713.0
2018-08-17 13:20:00,83.76,83.79,83.76,83.79,3223.0,75.3413,75.3683,75.3413,75.3683,3223.0
2018-08-17 13:25:00,83.78,83.78,83.72,83.74,12383.0,75.3593,75.3593,75.3054,75.3234,12383.0
2018-08-17 13:30:00,83.75,83.8,83.71,83.78,14783.0,75.3324,75.3773,75.2964,75.3593,14783.0
2018-08-17 13:35:00,83.79,83.8,83.77,83.78,21632.0,75.3683,75.3773,75.3503,75.3593,21632.0
2018-08-17 13:40:00,83.79,83.85,83.78,83.84,6371.0,75.3683,75.4223,75.3593,75.4133,6371.0
2018-08-17 13:45:00,83.84,83.88,83.84,83.84,5613.0,75.4133,75.4493,75.4133,75.4133,5613.0
2018-08-17 13:50:00,83.84,83.88,83.84,83.85,3216.0,75.4133,75.4493,75.4133,75.4223,3216.0
2018-08-17 13:55:00,83.84,83.89,83.83,83.88,4585.0,75.4133,75.4583,75.4043,75.4493,4585.0
2018-08-17 14:00:00,83.88,84.01,83.87,84.01,7494.0,75.4493,75.5662,75.4403,75.5662,7494.0
2018-08-17 14:05:00,84.01,84.06,83.99,84.0,7921.0,75.5662,75.6112,75.5482,75.5572,7921.0
2018-08-17 14:10:00,83.99,83.99,83.98,83.99,2716.0,75.5482,75.5482,75.5392,75.5482,2716.0
2018-08-17 14:15:00,84.02,84.02,83.97,83.99,2686.0,75.5752,75.5752,75.5302,75.5482,2686.0
2018-08-17 14:20:00,84.0,84.03,83.99,84.02,2106.0,75.5572,75.5842,75.5482,75.5752,2106.0
2018-08-17 14:25:00,84.01,84.05,84.01,84.04,2723.0,75.5662,75.6022,75.5662,75.5932,2723.0
2018-08-17 14:30:00,84.04,84.06,84.04,84.06,2706.0,75.5932,75.6112,75.5932,75.6112,2706.0
2018-08-17 14:35:00,84.04,84.04,83.99,84.01,3228.0,75.5932,75.5932,75.5482,75.5662,3228.0
2018-08-17 14:40:00,84.02,84.04,84.02,84.03,5204.0,75.5752,75.5932,75.5752,75.5842,5204.0
2018-08-17 14:45:00,84.0,84.04,83.99,84.02,8469.0,75.5572,75.5932,75.5482,75.5752,8469.0
2018-08-17 14:50:00,84.03,84.1,84.01,84.09,3376.0,75.5842,75.6472,75.5662,75.6382,3376.0
2018-08-17 14:55:00,84.1,84.19,84.1,84.16,13201.0,75.6472,75.7281,75.6472,75.7011,13201.0
2018-08-17 15:00:00,84.16,84.16,84.07,84.09,8287.0,75.7011,75.7011,75.6202,75.6382,8287.0
2018-08-17 15:05:00,84.09,84.09,84.05,84.05,1971.0,75.6382,75.6382,75.6022,75.6022,1971.0
2018-08-17 15:10:00,84.05,84.08,84.05,84.07,3795.0,75.6022,75.6292,75.6022,75.6202,3795.0
2018-08-17 15:15:00,84.08,84.08,84.0,84.03,4644.0,75.6292,75.6292,75.5572,75.5842,4644.0
2018-08-17 15:20:00,84.05,84.08,84.04,84.08,3200.0,75.6022,75.6292,75.5932,75.6292,3200.0
2018-08-17 15:25:00,84.08,84.08,84.04,84.04,8587.0,75.6292,75.6292,75.5932,75.5932,8587.0
2018-08-17 15:30:00,84.05,84.05,84.01,84.02,8700.0,75.6022,75.6022,75.5662,75.5752,8700.0
2018-08-17 15:35:00,84.01,84.03,84.0,84.02,5242.0,75.5662,75.5842,75.5572,75.5752,5242.0
2018-08-17 15:40:00,84.03,84.04,84.0,84.01,7573.0,75.5842,75.5932,75.5572,75.5662,7573.0
2018-08-17 15:45:00,84.02,84.02,83.96,83.97,8661.0,75.5752,75.5752,75.5212,75.5302,8661.0
2018-08-17 15:50:00,83.96,84.0,83.94,83.97,15164.0,75.5212,75.5572,75.5033,75.5302,15164.0
2018-08-17 15:55:00,83.97,84.02,83.96,84.0,56024.0,75.5302,75.5752,75.5212,75.5572,56024.0
2018-08-20 09:30:00,84.05,84.21,84.05,84.17,13234.0,75.6022,75.7461,75.6022,75.7101,13234.0
2018-08-20 09:35:00,84.19,84.28,84.11,84.14,12735.0,75.7281,75.8091,75.6562,75.6832,12735.0
2018-08-20 09:40:00,84.14,84.2,84.07,84.15,3927.0,75.6832,75.7371,75.6202,75.6921,3927.0
2018-08-20 09:45:00,84.18,84.19,84.07,84.08,6055.0,75.7191,75.7281,75.6202,75.6292,6055.0
2018-08-20 09:50:00,84.06,84.17,84.06,84.16,2003.0,75.6112,75.7101,75.6112,75.7011,2003.0
2018-08-20 09:55:00,84.18,84.18,84.13,84.16,2658.0,75.7191,75.7191,75.6742,75.7011,2658.0
2018-08-20 10:00:00,84.14,84.16,84.11,84.15,2697.0,75.6832,75.7011,75.6562,75.6921,2697.0
2018-08-20 10:05:00,84.14,84.17,84.13,84.13,7351.0,75.6832,75.7101,75.6742,75.6742,7351.0
2018-08-20 10:10:00,84.09,84.1,83.99,84.0,10333.0,75.6382,75.6472,75.5482,75.5572,10333.0
2018-08-20 10:15:00,84.0,84.01,83.97,84.01,6794.0,75.5572,75.5662,75.5302,75.5662,6794.0
2018-08-20 10:20:00,84.01,84.03,83.98,84.0,2876.0,75.5662,75.5842,75.5392,75.5572,2876.0
2018-08-20 10:25:00,84.0,84.0,83.94,84.0,3350.0,75.5572,75.5572,75.5033,75.5572,3350.0
2018-08-20 10:30:00,84.02,84.08,83.99,84.05,2131.0,75.5752,75.6292,75.5482,75.6022,2131.0
2018-08-20 10:35:00,84.05,84.05,83.98,84.01,6296.0,75.6022,75.6022,75.5392,75.5662,6296.0
2018-08-20 10:40:00,84.0,84.0,83.96,83.98,1923.0,75.5572,75.5572,75.5212,75.5392,1923.0
2018-08-20 10:45:00,83.97,83.97,83.87,83.87,6241.0,75.5302,75.5302,75.4403,75.4403,6241.0
2018-08-20 10:50:00,83.88,83.89,83.82,83.83,67890.0,75.4493,75.4583,75.3953,75.4043,67890.0
2018-08-20 10:55:00,83.8,83.88,83.79,83.84,10241.0,75.3773,75.4493,75.3683,75.4133,10241.0
2018-08-20 11:00:00,83.84,83.9,83.82,83.88,19387.0,75.4133,75.4673,75.3953,75.4493,19387.0
2018-08-20 11:05:00,83.87,83.9,83.87,83.89,9630.0,75.4403,75.4673,75.4403,75.4583,9630.0
2018-08-20 11:10:00,83.92,83.96,83.9,83.91,17353.0,75.4853,75.5212,75.4673,75.4763,17353.0
2018-08-20 11:15:00,83.91,83.91,83.84,83.84,4860.0,75.4763,75.4763,75.4133,75.4133,4860.0
2018-08-20 11:20:00,83.84,83.85,83.78,83.81,7267.0,75.4133,75.4223,75.3593,75.3863,7267.0
2018-08-20 11:25:00,83.8,83.82,83.79,83.81,7014.0,75.3773,75.3953,75.3683,75.3863,7014.0
2018-08-20 11:30:00,83.82,83.84,83.8,83.81,5571.0,75.3953,75.4133,75.3773,75.3863,5571.0
2018-08-20 11:35:00,83.8,83.81,83.76,83.79,7872.0,75.3773,75.3863,75.3413,75.3683,7872.0
2018-08-20 11:40:00,83.79,83.81,83.79,83.8,3282.0,75.3683,75.3863,75.3683,75.3773,3282.0
2018-08-20 11:45:00,83.81,83.81,83.76,83.77,7077.0,75.3863,75.3863,75.3413,75.3503,7077.0
2018-08-20 11:50:00,83.77,83.78,83.74,83.74,7072.0,75.3503,75.3593,75.3234,75.3234,7072.0
2018-08-20 11:55:00,83.75,83.75,83.67,83.7,8887.0,75.3324,75.3324,75.2604,75.2874,8887.0
2018-08-20 12:00:00,83.7,83.73,83.69,83.73,6139.0,75.2874,75.3144,75.2784,75.3144,6139.0
2018-08-20 12:05:00,83.73,83.74,83.67,83.68,33123.0,75.3144,75.3234,75.2604,75.2694,33123.0
2018-08-20 12:10:00,83.69,83.73,83.67,83.72,39814.0,75.2784,75.3144,75.2604,75.3054,39814.0
2018-08-20 12:15:00,83.71,83.72,83.67,83.7,27432.0,75.2964,75.3054,75.2604,75.2874,27432.0
2018-08-20 12:20:00,83.7,83.72,83.69,83.71,28220.0,75.2874,75.3054,75.2784,75.2964,28220.0
2018-08-20 12:25:00,83.71,83.71,83.64,83.64,6749.0,75.2964,75.2964,75.2334,75.2334,6749.0
2018-08-20 12:30:00,83.64,83.64,83.62,83.62,3387.0,75.2334,75.2334,75.2154,75.2154,3387.0
2018-08-20 12:35:00,83.62,83.62,83.58,83.61,5110.0,75.2154,75.2154,75.1794,75.2064,5110.0
2018-08-20 12:40:00,83.61,83.61,83.59,83.6,5766.0,75.2064,75.2064,75.1884,75.1974,5766.0
2018-08-20 12:45:00,83.59,83.61,83.59,83.6,4443.0,75.1884,75.2064,75.1884,75.1974,4443.0
2018-08-20 12:50:00,83.6,83.6,83.59,83.59,2932.0,75.1974,75.1974,75.1884,75.1884,2932.0
2018-08-20 12:55:00,83.59,83.6,83.54,83.55,7623.0,75.1884,75.1974,75.1435,75.1525,7623.0
2018-08-20 13:00:00,83.55,83.56,83.52,83.53,9579.0,75.1525,75.1614,75.1255,75.1345,9579.0
2018-08-20 13:05:00,83.53,83.54,83.48,83.48,4586.0,75.1345,75.1435,75.0895,75.0895,4586.0
2018-08-20 13:10:00,83.49,83.53,83.48,83.52,6328.0,75.0985,75.1345,75.0895,75.1255,6328.0
2018-08-20 13:15:00,83.52,83.52,83.5,83.52,3025.0,75.1255,75.1255,75.1075,75.1255,3025.0
2018-08-20 13:20:00,83.52,83.54,83.49,83.54,9796.0,75.1255,75.1435,75.0985,75.1435,9796.0
2018-08-20 13:25:00,83.54,83.55,83.53,83.55,2202.0,75.1435,75.1525,75.1345,75.1525,2202.0
2018-08-20 13:30:00,83.55,83.56,83.53,83.53,4998.0,75.1525,75.1614,75.1345,75.1345,4998.0
2018-08-20 13:35:00,83.52,83.53,83.5,83.51,3660.0,75.1255,75.1345,75.1075,75.1165,3660.0
2018-08-20 13:40:00,83.5,83.52,83.48,83.51,9515.0,75.1075,75.1255,75.0895,75.1165,9515.0
2018-08-20 13:45:00,83.52,83.59,83.51,83.58,10368.0,75.1255,75.1884,75.1165,75.1794,10368.0
2018-08-20 13:50:00,83.58,83.58,83.53,83.54,9014.0,75.1794,75.1794,75.1345,75.1435,9014.0
2018-08-20 13:55:00,83.54,83.57,83.5,83.5,9313.0,75.1435,75.1704,75.1075,75.1075,9313.0
2018-08-20 14:00:00,83.49,83.51,83.46,83.47,5881.0,75.0985,75.1165,75.0715,75.0805,5881.0
2018-08-20 14:05:00,83.48,83.49,83.45,83.49,5223.0,75.0895,75.0985,75.0625,75.0985,5223.0
2018-08-20 14:10:00,83.49,83.51,83.48,83.5,4744.0,75.0985,75.1165,75.0895,75.1075,4744.0
2018-08-20 14:15:00,83.49,83.52,83.48,83.52,3843.0,75.0985,75.1255,75.0895,75.1255,3843.0
2018-08-20 14:20:00,83.51,83.53,83.49,83.51,4223.0,75.1165,75.1345,75.0985,75.1165,4223.0
2018-08-20 14:25:00,83.51,83.51,83.49,83.51,4408.0,75.1165,75.1165,75.0985,75.1165,4408.0
2018-08-20 14:30:00,83.5,83.5,83.49,83.49,7441.0,75.1075,75.1075,75.0985,75.0985,7441.0
2018-08-20 14:35:00,83.5,83.5,83.47,83.48,9026.0,75.1075,75.1075,75.0805,75.0895,9026.0
2018-08-20 14:40:00,83.47,83.47,83.45,83.45,3559.0,75.0805,75.0805,75.0625,75.0625,3559.0
2018-08-20 14:45:00,83.45,83.45,83.43,83.44,7676.0,75.0625,75.0625,75.0445,75.0535,7676.0
2018-08-20 14:50:00,83.44,83.49,83.44,83.48,2443.0,75.0535,75.0985,75.0535,75.0895,2443.0
2018-08-20 14:55:00,83.47,83.5,83.46,83.49,3683.0,75.0805,75.1075,75.0715,75.0985,3683.0
2018-08-20 15:00:00,83.48,83.49,83.46,83.47,3595.0,75.0895,75.0985,75.0715,75.0805,3595.0
2018-08-20 15:05:00,83.48,83.48,83.44,83.45,4053.0,75.0895,75.0895,75.0535,75.0625,4053.0
2018-08-20 15:10:00,83.46,83.46,83.45,83.46,813.0,75.0715,75.0715,75.0625,75.0715,813.0
2018-08-20 15:15:00,83.47,83.5,83.47,83.49,7403.0,75.0805,75.1075,75.0805,75.0985,7403.0
2018-08-20 15:20:00,83.5,83.57,83.49,83.52,31622.0,75.1075,75.1704,75.0985,75.1255,31622.0
2018-08-20 15:25:00,83.51,83.52,83.49,83.5,10369.0,75.1165,75.1255,75.0985,75.1075,10369.0
2018-08-20 15:30:00,83.5,83.53,83.49,83.5,11628.0,75.1075,75.1345,75.0985,75.1075,11628.0
2018-08-20 15:35:00,83.51,83.51,83.49,83.5,6122.0,75.1165,75.1165,75.0985,75.1075,6122.0
2018-08-20 15:40:00,83.51,83.51,83.49,83.5,15989.0,75.1165,75.1165,75.0985,75.1075,15989.0
2018-08-20 15:45:00,83.49,83.51,83.49,83.5,6431.0,75.0985,75.1165,75.0985,75.1075,6431.0
2018-08-20 15:50:00,83.49,83.49,83.36,83.36,47923.0,75.0985,75.0985,74.9816,74.9816,47923.0
2018-08-20 15:55:00,83.37,83.38,83.32,83.34,61612.0,74.9905,74.9995,74.9456,74.9636,61612.0
2018-08-21 09:30:00,83.39,83.61,83.1,83.6,27750.0,75.0085,75.2064,74.7477,75.1974,27750.0
2018-08-21 09:35:00,83.56,83.75,83.48,83.63,18887.0,75.1614,75.3324,75.0895,75.2244,18887.0
2018-08-21 09:40:00,83.63,83.77,83.6,83.7,11005.0,75.2244,75.3503,75.1974,75.2874,11005.0
2018-08-21 09:45:00,83.73,83.73,83.5,83.5,9379.0,75.3144,75.3144,75.1075,75.1075,9379.0
2018-08-21 09:50:00,83.51,83.59,83.48,83.58,9842.0,75.1165,75.1884,75.0895,75.1794,9842.0
2018-08-21 09:55:00,83.57,83.59,83.43,83.47,7191.0,75.1704,75.1884,75.0445,75.0805,7191.0
2018-08-21 10:00:00,83.51,83.53,83.42,83.5,7217.0,75.1165,75.1345,75.0355,75.1075,7217.0
2018-08-21 10:05:00,83.49,83.51,83.45,83.48,5730.0,75.0985,75.1165,75.0625,75.0895,5730.0
2018-08-21 10:10:00,83.51,83.58,83.49,83.57,15314.0,75.1165,75.1794,75.0985,75.1704,15314.0
2018-08-21 10:15:00,83.57,83.58,83.51,83.53,11553.0,75.1704,75.1794,75.1165,75.1345,11553.0
2018-08-21 10:20:00,83.54,83.56,83.51,83.52,10660.0,75.1435,75.1614,75.1165,75.1255,10660.0
2018-08-21 10:25:00,83.51,83.6,83.51,83.51,15797.0,75.1165,75.1974,75.1165,75.1165,15797.0
2018-08-21 10:30:00,83.5,83.55,83.49,83.55,7487.0,75.1075,75.1525,75.0985,75.1525,7487.0
2018-08-21 10:35:00,83.55,83.56,83.5,83.51,6455.0,75.1525,75.1614,75.1075,75.1165,6455.0
2018-08-21 10:40:00,83.51,83.56,83.49,83.56,4714.0,75.1165,75.1614,75.0985,75.1614,4714.0
2018-08-21 10:45:00,83.56,83.59,83.53,83.54,7126.0,75.1614,75.1884,75.1345,75.1435,7126.0
2018-08-21 10:50:00,83.53,83.59,83.53,83.59,6041.0,75.1345,75.1884,75.1345,75.1884,6041.0
2018-08-21 10:55:00,83.57,83.6,83.54,83.6,4924.0,75.1704,75.1974,75.1435,75.1974,4924.0
2018-08-21 11:00:00,83.6,83.63,83.6,83.61,8063.0,75.1974,75.2244,75.1974,75.2064,8063.0
2018-08-21 11:05:00,83.62,83.62,83.59,83.59,3200.0,75.2154,75.2154,75.1884,75.1884,3200.0
2018-08-21 11:10:00,83.58,83.62,83.57,83.62,4640.0,75.1794,75.2154,75.1704,75.2154,4640.0
2018-08-21 11:15:00,83.63,83.63,83.55,83.58,9831.0,75.2244,75.2244,75.1525,75.1794,9831.0
2018-08-21 11:20:00,83.57,83.58,83.49,83.5,4805.0,75.1704,75.1794,75.0985,75.1075,4805.0
2018-08-21 11:25:00,83.5,83.57,83.5,83.57,2783.0,75.1075,75.1704,75.1075,75.1704,2783.0
2018-08-21 11:30:00,83.55,83.59,83.54,83.57,3195.0,75.1525,75.1884,75.1435,75.1704,3195.0
2018-08-21 11:35:00,83.58,83.66,83.58,83.65,3979.0,75.1794,75.2514,75.1794,75.2424,3979.0
2018-08-21 11:40:00,83.66,83.66,83.61,83.61,4609.0,75.2514,75.2514,75.2064,75.2064,4609.0
2018-08-21 11:45:00,83.59,83.63,83.59,83.63,2296.0,75.1884,75.2244,75.1884,75.2244,2296.0
2018-08-21 11:50:00,83.63,83.65,83.61,83.62,4605.0,75.2244,75.2424,75.2064,75.2154,4605.0
2018-08-21 11:55:00,83.61,83.62,83.58,83.58,3514.0,75.2064,75.2154,75.1794,75.1794,3514.0
2018-08-21 12:00:00,83.59,83.63,83.57,83.61,5288.0,75.1884,75.2244,75.1704,75.2064,5288.0
2018-08-21 12:05:00,83.62,83.68,83.61,83.67,3876.0,75.2154,75.2694,75.2064,75.2604,3876.0
2018-08-21 12:10:00,83.68,83.74,83.67,83.74,2214.0,75.2694,75.3234,75.2604,75.3234,2214.0
2018-08-21 12:15:00,83.75,83.81,83.75,83.78,4160.0,75.3324,75.3863,75.3324,75.3593,4160.0
2018-08-21 12:20:00,83.77,83.79,83.77,83.78,700.0,75.3503,75.3683,75.3503,75.3593,700.0
2018-08-21 12:25:00,83.77,83.82,83.77,83.79,5376.0,75.3503,75.3953,75.3503,75.3683,5376.0
2018-08-21 12:30:00,83.8,83.86,83.8,83.86,3458.0,75.3773,75.4313,75.3773,75.4313,3458.0
2018-08-21 12:35:00,83.86,83.89,83.86,83.89,5970.0,75.4313,75.4583,75.4313,75.4583,5970.0
2018-08-21 12:40:00,83.87,83.88,83.86,83.88,1433.0,75.4403,75.4493,75.4313,75.4493,1433.0
2018-08-21 12:45:00,83.87,83.89,83.87,83.88,3998.0,75.4403,75.4583,75.4403,75.4493,3998.0
2018-08-21 12:50:00,83.89,83.9,83.87,83.9,6417.0,75.4583,75.4673,75.4403,75.4673,6417.0
2018-08-21 12:55:00,83.88,83.9,83.86,83.87,5409.0,75.4493,75.4673,75.4313,75.4403,5409.0
2018-08-21 13:00:00,83.88,83.92,83.88,83.92,2091.0,75.4493,75.4853,75.4493,75.4853,2091.0
2018-08-21 13:05:00,83.92,83.92,83.87,83.87,3900.0,75.4853,75.4853,75.4403,75.4403,3900.0
2018-08-21 13:10:00,83.87,83.89,83.81,83.88,24289.0,75.4403,75.4583,75.3863,75.4493,24289.0
2018-08-21 13:15:00,83.87,83.89,83.86,83.89,4312.0,75.4403,75.4583,75.4313,75.4583,4312.0
2018-08-21 13:20:00,83.88,83.91,83.87,83.9,6150.0,75.4493,75.4763,75.4403,75.4673,6150.0
2018-08-21 13:25:00,83.91,83.93,83.91,83.93,3171.0,75.4763,75.4943,75.4763,75.4943,3171.0
2018-08-21 13:30:00,83.92,83.98,83.92,83.97,6466.0,75.4853,75.5392,75.4853,75.5302,6466.0
2018-08-21 13:35:00,83.95,84.04,83.95,84.02,3538.0,75.5123,75.5932,75.5123,75.5752,3538.0
2018-08-21 13:40:00,84.03,84.06,84.01,84.05,5372.0,75.5842,75.6112,75.5662,75.6022,5372.0
2018-08-21 13:45:00,84.05,84.07,84.02,84.04,4168.0,75.6022,75.6202,75.5752,75.5932,4168.0
2018-08-21 13:50:00,84.06,84.08,84.05,84.06,3416.0,75.6112,75.6292,75.6022,75.6112,3416.0
2018-08-21 13:55:00,84.07,84.15,84.05,84.11,6611.0,75.6202,75.6921,75.6022,75.6562,6611.0
2018-08-21 14:00:00,84.1,84.13,84.06,84.07,5778.0,75.6472,75.6742,75.6112,75.6202,5778.0
2018-08-21 14:05:00,84.07,84.11,84.07,84.09,6597.0,75.6202,75.6562,75.6202,75.6382,6597.0
2018-08-21 14:10:00,84.07,84.12,84.07,84.1,2900.0,75.6202,75.6652,75.6202,75.6472,2900.0
2018-08-21 14:15:00,84.11,84.2,84.11,84.16,8472.0,75.6562,75.7371,75.6562,75.7011,8472.0
2018-08-21 14:20:00,84.15,84.16,84.12,84.15,6118.0,75.6921,75.7011,75.6652,75.6921,6118.0
2018-08-21 14:25:00,84.15,84.16,84.13,84.13,6549.0,75.6921,75.7011,75.6742,75.6742,6549.0
2018-08-21 14:30:00,84.13,84.13,84.06,84.06,11960.0,75.6742,75.6742,75.6112,75.6112,11960.0
2018-08-21 14:35:00,84.06,84.06,84.03,84.05,6871.0,75.6112,75.6112,75.5842,75.6022,6871.0
2018-08-21 14:40:00,84.04,84.13,84.03,84.13,76146.0,75.5932,75.6742,75.5842,75.6742,76146.0
2018-08-21 14:45:00,84.03,84.06,83.98,84.0,14142.0,75.5842,75.6112,75.5392,75.5572,14142.0
2018-08-21 14:50:00,84.0,84.01,83.96,83.96,14639.0,75.5572,75.5662,75.5212,75.5212,14639.0
2018-08-21 14:55:00,83.95,84.0,83.94,84.0,9333.0,75.5123,75.5572,75.5033,75.5572,9333.0
2018-08-21 15:00:00,83.99,84.08,83.98,84.08,12580.0,75.5482,75.6292,75.5392,75.6292,12580.0
2018-08-21 15:05:00,84.09,84.1,84.06,84.1,10152.0,75.6382,75.6472,75.6112,75.6472,10152.0
2018-08-21 15:10:00,84.1,84.15,84.1,84.11,6194.0,75.6472,75.6921,75.6472,75.6562,6194.0
2018-08-21 15:15:00,84.11,84.14,84.09,84.09,13666.0,75.6562,75.6832,75.6382,75.6382,13666.0
2018-08-21 15:20:00,84.09,84.16,84.06,84.14,18205.0,75.6382,75.7011,75.6112,75.6832,18205.0
2018-08-21 15:25:00,84.14,84.19,84.12,84.13,8962.0,75.6832,75.7281,75.6652,75.6742,8962.0
2018-08-21 15:30:00,84.14,84.15,84.09,84.12,9358.0,75.6832,75.6921,75.6382,75.6652,9358.0
2018-08-21 15:35:00,84.12,84.17,84.1,84.17,26517.0,75.6652,75.7101,75.6472,75.7101,26517.0
2018-08-21 15:40:00,84.16,84.2,84.13,84.18,40924.0,75.7011,75.7371,75.6742,75.7191,40924.0
2018-08-21 15:45:00,84.18,84.21,84.1,84.16,65696.0,75.7191,75.7461,75.6472,75.7011,65696.0
2018-08-21 15:50:00,84.15,84.17,84.11,84.15,43115.0,75.6921,75.7101,75.6562,75.6921,43115.0
2018-08-21 15:55:00,84.14,84.2,84.13,84.16,110700.0,75.6832,75.7371,75.6742,75.7011,110700.0
2018-08-22 09:30:00,83.9,83.96,83.73,83.73,17775.0,75.4673,75.5212,75.3144,75.3144,17775.0
2018-08-22 09:35:00,83.76,83.87,83.74,83.84,11886.0,75.3413,75.4403,75.3234,75.4133,11886.0
2018-08-22 09:40:00,83.86,83.91,83.82,83.88,3782.0,75.4313,75.4763,75.3953,75.4493,3782.0
2018-08-22 09:45:00,83.88,84.0,83.84,84.0,12511.0,75.4493,75.5572,75.4133,75.5572,12511.0
2018-08-22 09:50:00,83.97,84.04,83.92,83.99,16489.0,75.5302,75.5932,75.4853,75.5482,16489.0
2018-08-22 09:55:00,83.99,84.08,83.99,84.03,7042.0,75.5482,75.6292,75.5482,75.5842,7042.0
2018-08-22 10:00:00,84.05,84.07,84.01,84.01,8000.0,75.6022,75.6202,75.5662,75.5662,8000.0
2018-08-22 10:05:00,84.02,84.06,83.98,84.02,9373.0,75.5752,75.6112,75.5392,75.5752,9373.0
2018-08-22 10:10:00,84.02,84.03,83.91,83.93,14069.0,75.5752,75.5842,75.4763,75.4943,14069.0
2018-08-22 10:15:00,83.93,84.0,83.91,83.99,17473.0,75.4943,75.5572,75.4763,75.5482,17473.0
2018-08-22 10:20:00,83.99,83.99,83.81,83.81,10305.0,75.5482,75.5482,75.3863,75.3863,10305.0
2018-08-22 10:25:00,83.82,83.91,83.81,83.87,11891.0,75.3953,75.4763,75.3863,75.4403,11891.0
2018-08-22 10:30:00,83.89,84.0,83.89,84.0,8453.0,75.4583,75.5572,75.4583,75.5572,8453.0
2018-08-22 10:35:00,84.01,84.03,83.98,83.99,25926.0,75.5662,75.5842,75.5392,75.5482,25926.0
2018-08-22 10:40:00,83.99,84.07,83.96,84.07,16898.0,75.5482,75.6202,75.5212,75.6202,16898.0
2018-08-22 10:45:00,84.05,84.11,83.98,84.02,23106.0,75.6022,75.6562,75.5392,75.5752,23106.0
2018-08-22 10:50:00,84.02,84.06,84.0,84.03,14772.0,75.5752,75.6112,75.5572,75.5842,14772.0
2018-08-22 10:55:00,84.02,84.06,83.99,84.06,10730.0,75.5752,75.6112,75.5482,75.6112,10730.0
2018-08-22 11:00:00,84.06,84.06,84.01,84.03,10321.0,75.6112,75.6112,75.5662,75.5842,10321.0
2018-08-22 11:05:00,84.04,84.05,83.96,83.98,11001.0,75.5932,75.6022,75.5212,75.5392,11001.0
2018-08-22 11:10:00,83.97,84.02,83.96,84.0,15197.0,75.5302,75.5752,75.5212,75.5572,15197.0
2018-08-22 11:15:00,83.99,84.01,83.99,83.99,9846.0,75.5482,75.5662,75.5482,75.5482,9846.0
2018-08-22 11:20:00,83.97,83.97,83.9,83.91,3579.0,75.5302,75.5302,75.4673,75.4763,3579.0
2018-08-22 11:25:00,83.91,83.96,83.89,83.93,17056.0,75.4763,75.5212,75.4583,75.4943,17056.0
2018-08-22 11:30:00,83.92,83.94,83.86,83.86,6482.0,75.4853,75.5033,75.4313,75.4313,6482.0
2018-08-22 11:35:00,83.86,83.89,83.86,83.87,11428.0,75.4313,75.4583,75.4313,75.4403,11428.0
2018-08-22 11:40:00,83.87,83.95,83.86,83.94,11274.0,75.4403,75.5123,75.4313,75.5033,11274.0
2018-08-22 11:45:00,83.93,83.96,83.89,83.9,4608.0,75.4943,75.5212,75.4583,75.4673,4608.0
2018-08-22 11:50:00,83.88,83.97,83.86,83.91,26286.0,75.4493,75.5302,75.4313,75.4763,26286.0
2018-08-22 11:55:00,83.9,83.9,83.86,83.9,7104.0,75.4673,75.4673,75.4313,75.4673,7104.0
2018-08-22 12:00:00,83.9,83.92,83.89,83.89,5997.0,75.4673,75.4853,75.4583,75.4583,5997.0
2018-08-22 12:05:00,83.87,83.88,83.85,83.85,3788.0,75.4403,75.4493,75.4223,75.4223,3788.0
2018-08-22 12:10:00,83.86,83.87,83.85,83.87,10886.0,75.4313,75.4403,75.4223,75.4403,10886.0
2018-08-22 12:15:00,83.86,83.86,83.81,83.84,4683.0,75.4313,75.4313,75.3863,75.4133,4683.0
2018-08-22 12:20:00,83.83,83.87,83.83,83.84,24639.0,75.4043,75.4403,75.4043,75.4133,24639.0
2018-08-22 12:25:00,83.84,83.85,83.8,83.81,28340.0,75.4133,75.4223,75.3773,75.3863,28340.0
2018-08-22 12:30:00,83.81,83.83,83.79,83.83,10305.0,75.3863,75.4043,75.3683,75.4043,10305.0
2018-08-22 12:35:00,83.83,83.88,83.83,83.88,10957.0,75.4043,75.4493,75.4043,75.4493,10957.0
2018-08-22 12:40:00,83.88,83.88,83.86,83.87,11228.0,75.4493,75.4493,75.4313,75.4403,11228.0
2018-08-22 12:45:00,83.86,83.92,83.85,83.92,6454.0,75.4313,75.4853,75.4223,75.4853,6454.0
2018-08-22 12:50:00,83.91,83.92,83.87,83.91,7954.0,75.4763,75.4853,75.4403,75.4763,7954.0
2018-08-22 12:55:00,83.91,83.92,83.87,83.87,6500.0,75.4763,75.4853,75.4403,75.4403,6500.0
2018-08-22 13:00:00,83.87,83.89,83.86,83.88,5287.0,75.4403,75.4583,75.4313,75.4493,5287.0
2018-08-22 13:05:00,83.88,83.88,83.85,83.87,4162.0,75.4493,75.4493,75.4223,75.4403,4162.0
2018-08-22 13:10:00,83.87,83.87,83.85,83.86,1540.0,75.4403,75.4403,75.4223,75.4313,1540.0
2018-08-22 13:15:00,83.85,83.87,83.85,83.87,3305.0,75.4223,75.4403,75.4223,75.4403,3305.0
2018-08-22 13:20:00,83.88,83.88,83.86,83.86,3724.0,75.4493,75.4493,75.4313,75.4313,3724.0
2018-08-22 13:25:00,83.87,83.87,83.81,83.82,13867.0,75.4403,75.4403,75.3863,75.3953,13867.0
2018-08-22 13:30:00,83.82,83.82,83.79,83.79,3619.0,75.3953,75.3953,75.3683,75.3683,3619.0
2018-08-22 13:35:00,83.79,83.8,83.76,83.76,3880.0,75.3683,75.3773,75.3413,75.3413,3880.0
2018-08-22 13:40:00,83.76,83.77,83.76,83.77,3400.0,75.3413,75.3503,75.3413,75.3503,3400.0
2018-08-22 13:45:00,83.77,83.77,83.73,83.73,5326.0,75.3503,75.3503,75.3144,75.3144,5326.0
2018-08-22 13:50:00,83.73,83.74,83.7,83.7,7213.0,75.3144,75.3234,75.2874,75.2874,7213.0
2018-08-22 13:55:00,83.7,83.7,83.68,83.7,4976.0,75.2874,75.2874,75.2694,75.2874,4976.0
2018-08-22 14:00:00,83.71,83.76,83.69,83.73,14993.0,75.2964,75.3413,75.2784,75.3144,14993.0
2018-08-22 14:05:00,83.71,83.72,83.7,83.7,5923.0,75.2964,75.3054,75.2874,75.2874,5923.0
2018-08-22 14:10:00,83.69,83.7,83.67,83.68,4623.0,75.2784,75.2874,75.2604,75.2694,4623.0
2018-08-22 14:15:00,83.67,83.67,83.6,83.62,11973.0,75.2604,75.2604,75.1974,75.2154,11973.0
2018-08-22 14:20:00,83.61,83.61,83.54,83.55,8764.0,75.2064,75.2064,75.1435,75.1525,8764.0
2018-08-22 14:25:00,83.55,83.55,83.5,83.52,14624.0,75.1525,75.1525,75.1075,75.1255,14624.0
2018-08-22 14:30:00,83.52,83.57,83.52,83.54,15759.0,75.1255,75.1704,75.1255,75.1435,15759.0
2018-08-22 14:35:00,83.54,83.56,83.52,83.53,28700.0,75.1435,75.1614,75.1255,75.1345,28700.0
2018-08-22 14:40:00,83.52,83.56,83.51,83.54,16574.0,75.1255,75.1614,75.1165,75.1435,16574.0
2018-08-22 14:45:00,83.54,83.57,83.53,83.55,17152.0,75.1435,75.1704,75.1345,75.1525,17152.0
2018-08-22 14:50:00,83.55,83.56,83.52,83.54,13759.0,75.1525,75.1614,75.1255,75.1435,13759.0
2018-08-22 14:55:00,83.53,83.59,83.51,83.59,10272.0,75.1345,75.1884,75.1165,75.1884,10272.0
2018-08-22 15:00:00,83.59,83.61,83.57,83.57,12617.0,75.1884,75.2064,75.1704,75.1704,12617.0
2018-08-22 15:05:00,83.57,83.6,83.55,83.6,12292.0,75.1704,75.1974,75.1525,75.1974,12292.0
2018-08-22 15:10:00,83.61,83.61,83.56,83.58,9076.0,75.2064,75.2064,75.1614,75.1794,9076.0
2018-08-22 15:15:00,83.57,83.57,83.54,83.55,11534.0,75.1704,75.1704,75.1435,75.1525,11534.0
2018-08-22 15:20:00,83.54,83.58,83.54,83.57,13160.0,75.1435,75.1794,75.1435,75.1704,13160.0
2018-08-22 15:25:00,83.57,83.58,83.56,83.57,10106.0,75.1704,75.1794,75.1614,75.1704,10106.0
2018-08-22 15:30:00,83.58,83.58,83.55,83.55,16646.0,75.1794,75.1794,75.1525,75.1525,16646.0
2018-08-22 15:35:00,83.55,83.57,83.53,83.55,26123.0,75.1525,75.1704,75.1345,75.1525,26123.0
2018-08-22 15:40:00,83.54,83.54,83.49,83.5,22550.0,75.1435,75.1435,75.0985,75.1075,22550.0
2018-08-22 15:45:00,83.5,83.5,83.43,83.43,37801.0,75.1075,75.1075,75.0445,75.0445,37801.0
2018-08-22 15:50:00,83.43,83.44,83.4,83.44,28746.0,75.0445,75.0535,75.0175,75.0535,28746.0
2018-08-22 15:55:00,83.43,83.52,83.42,83.47,92462.0,75.0445,75.1255,75.0355,75.0805,92462.0
2018-08-23 09:30:00,83.45,83.66,83.35,83.66,9383.0,75.0625,75.2514,74.9726,75.2514,9383.0
2018-08-23 09:35:00,83.63,83.67,83.5,83.62,7762.0,75.2244,75.2604,75.1075,75.2154,7762.0
2018-08-23 09:40:00,83.58,83.6,83.5,83.56,3806.0,75.1794,75.1974,75.1075,75.1614,3806.0
2018-08-23 09:45:00,83.51,83.54,83.49,83.49,5411.0,75.1165,75.1435,75.0985,75.0985,5411.0
2018-08-23 09:50:00,83.49,83.57,83.39,83.54,9472.0,75.0985,75.1704,75.0085,75.1435,9472.0
2018-08-23 09:55:00,83.5,83.54,83.42,83.43,5478.0,75.1075,75.1435,75.0355,75.0445,5478.0
2018-08-23 10:00:00,83.4,83.49,83.4,83.4,6210.0,75.0175,75.0985,75.0175,75.0175,6210.0
2018-08-23 10:05:00,83.43,83.48,83.4,83.44,8021.0,75.0445,75.0895,75.0175,75.0535,8021.0
2018-08-23 10:10:00,83.42,83.51,83.42,83.46,5601.0,75.0355,75.1165,75.0355,75.0715,5601.0
2018-08-23 10:15:00,83.47,83.53,83.47,83.53,6427.0,75.0805,75.1345,75.0805,75.1345,6427.0
2018-08-23 10:20:00,83.54,83.6,83.54,83.6,7821.0,75.1435,75.1974,75.1435,75.1974,7821.0
2018-08-23 10:25:00,83.6,83.69,83.6,83.69,6618.0,75.1974,75.2784,75.1974,75.2784,6618.0
2018-08-23 10:30:00,83.66,83.69,83.64,83.65,30858.0,75.2514,75.2784,75.2334,75.2424,30858.0
2018-08-23 10:35:00,83.66,83.69,83.63,83.64,3848.0,75.2514,75.2784,75.2244,75.2334,3848.0
2018-08-23 10:40:00,83.63,83.64,83.62,83.63,4086.0,75.2244,75.2334,75.2154,75.2244,4086.0
2018-08-23 10:45:00,83.63,83.65,83.61,83.63,4400.0,75.2244,75.2424,75.2064,75.2244,4400.0
2018-08-23 10:50:00,83.64,83.64,83.54,83.56,3371.0,75.2334,75.2334,75.1435,75.1614,3371.0
2018-08-23 10:55:00,83.56,83.56,83.48,83.51,3803.0,75.1614,75.1614,75.0895,75.1165,3803.0
2018-08-23 11:00:00,83.48,83.53,83.48,83.52,3630.0,75.0895,75.1345,75.0895,75.1255,3630.0
2018-08-23 11:05:00,83.5,83.53,83.42,83.42,5234.0,75.1075,75.1345,75.0355,75.0355,5234.0
2018-08-23 11:10:00,83.4,83.42,83.38,83.38,3254.0,75.0175,75.0355,74.9995,74.9995,3254.0
2018-08-23 11:15:00,83.37,83.41,83.36,83.4,11185.0,74.9905,75.0265,74.9816,75.0175,11185.0
2018-08-23 11:20:00,83.37,83.45,83.36,83.45,6499.0,74.9905,75.0625,74.9816,75.0625,6499.0
2018-08-23 11:25:00,83.43,83.45,83.4,83.45,5189.0,75.0445,75.0625,75.0175,75.0625,5189.0
2018-08-23 11:30:00,83.45,83.47,83.42,83.43,5366.0,75.0625,75.0805,75.0355,75.0445,5366.0
2018-08-23 11:35:00,83.42,83.45,83.4,83.41,4686.0,75.0355,75.0625,75.0175,75.0265,4686.0
2018-08-23 11:40:00,83.44,83.49,83.44,83.46,4040.0,75.0535,75.0985,75.0535,75.0715,4040.0
2018-08-23 11:45:00,83.48,83.5,83.46,83.48,7756.0,75.0895,75.1075,75.0715,75.0895,7756.0
2018-08-23 11:50:00,83.5,83.52,83.47,83.5,4377.0,75.1075,75.1255,75.0805,75.1075,4377.0
2018-08-23 11:55:00,83.5,83.5,83.47,83.5,7119.0,75.1075,75.1075,75.0805,75.1075,7119.0
2018-08-23 12:00:00,83.5,83.51,83.48,83.48,3239.0,75.1075,75.1165,75.0895,75.0895,3239.0
2018-08-23 12:05:00,83.49,83.52,83.49,83.51,5675.0,75.0985,75.1255,75.0985,75.1165,5675.0
2018-08-23 12:10:00,83.5,83.52,83.45,83.45,2546.0,75.1075,75.1255,75.0625,75.0625,2546.0
2018-08-23 12:15:00,83.46,83.49,83.46,83.48,4526.0,75.0715,75.0985,75.0715,75.0895,4526.0
2018-08-23 12:20:00,83.49,83.51,83.47,83.51,5779.0,75.0985,75.1165,75.0805,75.1165,5779.0
2018-08-23 12:25:00,83.51,83.51,83.49,83.51,3735.0,75.1165,75.1165,75.0985,75.1165,3735.0
2018-08-23 12:30:00,83.51,83.51,83.49,83.51,4483.0,75.1165,75.1165,75.0985,75.1165,4483.0
2018-08-23 12:35:00,83.5,83.51,83.49,83.51,2732.0,75.1075,75.1165,75.0985,75.1165,2732.0
2018-08-23 12:40:00,83.51,83.55,83.51,83.52,5679.0,75.1165,75.1525,75.1165,75.1255,5679.0
2018-08-23 12:45:00,83.52,83.52,83.5,83.51,9200.0,75.1255,75.1255,75.1075,75.1165,9200.0
2018-08-23 12:50:00,83.51,83.52,83.5,83.51,7425.0,75.1165,75.1255,75.1075,75.1165,7425.0
2018-08-23 12:55:00,83.52,83.53,83.49,83.51,3294.0,75.1255,75.1345,75.0985,75.1165,3294.0
2018-08-23 13:00:00,83.5,83.51,83.49,83.5,2825.0,75.1075,75.1165,75.0985,75.1075,2825.0
2018-08-23 13:05:00,83.5,83.51,83.49,83.5,11150.0,75.1075,75.1165,75.0985,75.1075,11150.0
2018-08-23 13:10:00,83.5,83.5,83.47,83.47,10265.0,75.1075,75.1075,75.0805,75.0805,10265.0
2018-08-23 13:15:00,83.46,83.53,83.46,83.52,5826.0,75.0715,75.1345,75.0715,75.1255,5826.0
2018-08-23 13:20:00,83.52,83.54,83.52,83.52,3615.0,75.1255,75.1435,75.1255,75.1255,3615.0
2018-08-23 13:25:00,83.52,83.57,83.52,83.57,6080.0,75.1255,75.1704,75.1255,75.1704,6080.0
2018-08-23 13:30:00,83.55,83.55,83.51,83.52,4947.0,75.1525,75.1525,75.1165,75.1255,4947.0
2018-08-23 13:35:00,83.5,83.51,83.49,83.51,3402.0,75.1075,75.1165,75.0985,75.1165,3402.0
2018-08-23 13:40:00,83.52,83.54,83.47,83.48,8662.0,75.1255,75.1435,75.0805,75.0895,8662.0
2018-08-23 13:45:00,83.48,83.5,83.46,83.49,7411.0,75.0895,75.1075,75.0715,75.0985,7411.0
2018-08-23 13:50:00,83.49,83.5,83.48,83.5,3311.0,75.0985,75.1075,75.0895,75.1075,3311.0
2018-08-23 13:55:00,83.49,83.51,83.49,83.49,4241.0,75.0985,75.1165,75.0985,75.0985,4241.0
2018-08-23 14:00:00,83.5,83.51,83.48,83.51,3212.0,75.1075,75.1165,75.0895,75.1165,3212.0
2018-08-23 14:05:00,83.5,83.52,83.49,83.5,3621.0,75.1075,75.1255,75.0985,75.1075,3621.0
2018-08-23 14:10:00,83.5,83.51,83.49,83.5,4032.0,75.1075,75.1165,75.0985,75.1075,4032.0
2018-08-23 14:15:00,83.5,83.51,83.5,83.5,5166.0,75.1075,75.1165,75.1075,75.1075,5166.0
2018-08-23 14:20:00,83.51,83.52,83.5,83.51,2143.0,75.1165,75.1255,75.1075,75.1165,2143.0
2018-08-23 14:25:00,83.52,83.53,83.5,83.51,10325.0,75.1255,75.1345,75.1075,75.1165,10325.0
2018-08-23 14:30:00,83.5,83.51,83.49,83.5,4770.0,75.1075,75.1165,75.0985,75.1075,4770.0
2018-08-23 14:35:00,83.5,83.52,83.5,83.52,5475.0,75.1075,75.1255,75.1075,75.1255,5475.0
2018-08-23 14:40:00,83.52,83.54,83.49,83.54,9248.0,75.1255,75.1435,75.0985,75.1435,9248.0
2018-08-23 14:45:00,83.54,83.54,83.5,83.51,6533.0,75.1435,75.1435,75.1075,75.1165,6533.0
2018-08-23 14:50:00,83.5,83.51,83.49,83.5,6599.0,75.1075,75.1165,75.0985,75.1075,6599.0
2018-08-23 14:55:00,83.5,83.51,83.49,83.5,13909.0,75.1075,75.1165,75.0985,75.1075,13909.0
2018-08-23 15:00:00,83.5,83.52,83.5,83.52,4380.0,75.1075,75.1255,75.1075,75.1255,4380.0
2018-08-23 15:05:00,83.52,83.52,83.5,83.52,8760.0,75.1255,75.1255,75.1075,75.1255,8760.0
2018-08-23 15:10:00,83.53,83.56,83.52,83.54,10208.0,75.1345,75.1614,75.1255,75.1435,10208.0
2018-08-23 15:15:00,83.54,83.56,83.53,83.56,5525.0,75.1435,75.1614,75.1345,75.1614,5525.0
2018-08-23 15:20:00,83.56,83.57,83.52,83.52,6342.0,75.1614,75.1704,75.1255,75.1255,6342.0
2018-08-23 15:25:00,83.52,83.53,83.5,83.53,17657.0,75.1255,75.1345,75.1075,75.1345,17657.0
2018-08-23 15:30:00,83.53,83.53,83.49,83.51,13200.0,75.1345,75.1345,75.0985,75.1165,13200.0
2018-08-23 15:35:00,83.51,83.51,83.49,83.5,13623.0,75.1165,75.1165,75.0985,75.1075,13623.0
2018-08-23 15:40:00,83.5,83.51,83.48,83.48,17654.0,75.1075,75.1165,75.0895,75.0895,17654.0
2018-08-23 15:45:00,83.47,83.48,83.41,83.42,20034.0,75.0805,75.0895,75.0265,75.0355,20034.0
2018-08-23 15:50:00,83.42,83.46,83.4,83.44,18543.0,75.0355,75.0715,75.0175,75.0535,18543.0
2018-08-23 15:55:00,83.44,83.47,83.39,83.45,90238.0,75.0535,75.0805,75.0085,75.0625,90238.0
2018-08-24 09:30:00,83.66,83.66,83.38,83.44,14009.0,75.2514,75.2514,74.9995,75.0535,14009.0
2018-08-24 09:35:00,83.44,83.52,83.41,83.48,8819.0,75.0535,75.1255,75.0265,75.0895,8819.0
2018-08-24 09:40:00,83.51,83.52,83.46,83.52,5677.0,75.1165,75.1255,75.0715,75.1255,5677.0
2018-08-24 09:45:00,83.52,83.52,83.37,83.37,11762.0,75.1255,75.1255,74.9905,74.9905,11762.0
2018-08-24 09:50:00,83.36,83.52,83.35,83.51,9042.0,74.9816,75.1255,74.9726,75.1165,9042.0
2018-08-24 09:55:00,83.5,83.59,83.47,83.54,5964.0,75.1075,75.1884,75.0805,75.1435,5964.0
2018-08-24 10:00:00,83.53,83.63,83.5,83.55,4819.0,75.1345,75.2244,75.1075,75.1525,4819.0
2018-08-24 10:05:00,83.55,83.6,83.53,83.6,6916.0,75.1525,75.1974,75.1345,75.1974,6916.0
2018-08-24 10:10:00,83.62,83.64,83.58,83.62,11240.0,75.2154,75.2334,75.1794,75.2154,11240.0
2018-08-24 10:15:00,83.58,83.7,83.57,83.63,6386.0,75.1794,75.2874,75.1704,75.2244,6386.0
2018-08-24 10:20:00,83.66,83.68,83.59,83.62,3993.0,75.2514,75.2694,75.1884,75.2154,3993.0
2018-08-24 10:25:00,83.62,83.73,83.57,83.69,13337.0,75.2154,75.3144,75.1704,75.2784,13337.0
2018-08-24 10:30:00,83.71,83.81,83.7,83.79,7853.0,75.2964,75.3863,75.2874,75.3683,7853.0
2018-08-24 10:35:00,83.79,83.93,83.77,83.91,10995.0,75.3683,75.4943,75.3503,75.4763,10995.0
2018-08-24 10:40:00,83.91,83.96,83.85,83.87,7513.0,75.4763,75.5212,75.4223,75.4403,7513.0
2018-08-24 10:45:00,83.86,83.96,83.86,83.91,12711.0,75.4313,75.5212,75.4313,75.4763,12711.0
2018-08-24 10:50:00,83.92,83.93,83.85,83.87,5352.0,75.4853,75.4943,75.4223,75.4403,5352.0
2018-08-24 10:55:00,83.86,83.9,83.85,83.89,4610.0,75.4313,75.4673,75.4223,75.4583,4610.0
2018-08-24 11:00:00,83.9,83.94,83.85,83.87,9155.0,75.4673,75.5033,75.4223,75.4403,9155.0
2018-08-24 11:05:00,83.88,83.89,83.77,83.81,6782.0,75.4493,75.4583,75.3503,75.3863,6782.0
2018-08-24 11:10:00,83.81,83.86,83.8,83.86,31362.0,75.3863,75.4313,75.3773,75.4313,31362.0
2018-08-24 11:15:00,83.86,83.96,83.84,83.87,20541.0,75.4313,75.5212,75.4133,75.4403,20541.0
2018-08-24 11:20:00,83.87,83.93,83.82,83.82,14293.0,75.4403,75.4943,75.3953,75.3953,14293.0
2018-08-24 11:25:00,83.81,83.83,83.79,83.8,4475.0,75.3863,75.4043,75.3683,75.3773,4475.0
2018-08-24 11:30:00,83.79,83.83,83.75,83.83,7833.0,75.3683,75.4043,75.3324,75.4043,7833.0
2018-08-24 11:35:00,83.85,83.88,83.81,83.83,12712.0,75.4223,75.4493,75.3863,75.4043,12712.0
2018-08-24 11:40:00,83.83,83.83,83.81,83.81,2681.0,75.4043,75.4043,75.3863,75.3863,2681.0
2018-08-24 11:45:00,83.82,83.89,83.8,83.89,5164.0,75.3953,75.4583,75.3773,75.4583,5164.0
2018-08-24 11:50:00,83.88,83.89,83.83,83.87,5406.0,75.4493,75.4583,75.4043,75.4403,5406.0
2018-08-24 11:55:00,83.87,83.93,83.85,83.93,3196.0,75.4403,75.4943,75.4223,75.4943,3196.0
2018-08-24 12:00:00,83.93,83.99,83.93,83.97,10905.0,75.4943,75.5482,75.4943,75.5302,10905.0
2018-08-24 12:05:00,83.97,84.01,83.97,84.01,2639.0,75.5302,75.5662,75.5302,75.5662,2639.0
2018-08-24 12:10:00,84.0,84.01,83.93,83.93,2875.0,75.5572,75.5662,75.4943,75.4943,2875.0
2018-08-24 12:15:00,83.94,83.98,83.93,83.98,3468.0,75.5033,75.5392,75.4943,75.5392,3468.0
2018-08-24 12:20:00,83.96,84.0,83.96,84.0,4972.0,75.5212,75.5572,75.5212,75.5572,4972.0
2018-08-24 12:25:00,83.99,84.01,83.98,84.0,3880.0,75.5482,75.5662,75.5392,75.5572,3880.0
2018-08-24 12:30:00,84.01,84.01,83.98,83.98,3094.0,75.5662,75.5662,75.5392,75.5392,3094.0
2018-08-24 12:35:00,83.98,83.98,83.96,83.96,1668.0,75.5392,75.5392,75.5212,75.5212,1668.0
2018-08-24 12:40:00,83.96,83.97,83.95,83.97,1500.0,75.5212,75.5302,75.5123,75.5302,1500.0
2018-08-24 12:45:00,83.97,84.0,83.97,83.98,4520.0,75.5302,75.5572,75.5302,75.5392,4520.0
2018-08-24 12:50:00,83.98,83.99,83.96,83.99,7909.0,75.5392,75.5482,75.5212,75.5482,7909.0
2018-08-24 12:55:00,83.99,84.0,83.96,83.98,7072.0,75.5482,75.5572,75.5212,75.5392,7072.0
2018-08-24 13:00:00,83.98,84.04,83.97,84.02,5671.0,75.5392,75.5932,75.5302,75.5752,5671.0
2018-08-24 13:05:00,84.02,84.03,83.99,83.99,1978.0,75.5752,75.5842,75.5482,75.5482,1978.0
2018-08-24 13:10:00,83.99,84.0,83.96,83.96,10320.0,75.5482,75.5572,75.5212,75.5212,10320.0
2018-08-24 13:15:00,83.97,83.98,83.96,83.98,1800.0,75.5302,75.5392,75.5212,75.5392,1800.0
2018-08-24 13:20:00,83.97,84.0,83.97,83.98,6529.0,75.5302,75.5572,75.5302,75.5392,6529.0
2018-08-24 13:25:00,83.98,84.02,83.97,84.01,9123.0,75.5392,75.5752,75.5302,75.5662,9123.0
2018-08-24 13:30:00,84.01,84.01,83.96,83.97,9511.0,75.5662,75.5662,75.5212,75.5302,9511.0
2018-08-24 13:35:00,83.98,83.99,83.96,83.97,9400.0,75.5392,75.5482,75.5212,75.5302,9400.0
2018-08-24 13:40:00,83.97,84.0,83.94,83.97,16230.0,75.5302,75.5572,75.5033,75.5302,16230.0
2018-08-24 13:45:00,83.98,84.03,83.98,84.02,3607.0,75.5392,75.5842,75.5392,75.5752,3607.0
2018-08-24 13:50:00,84.02,84.02,83.99,84.01,2940.0,75.5752,75.5752,75.5482,75.5662,2940.0
2018-08-24 13:55:00,84.0,84.05,84.0,84.05,3115.0,75.5572,75.6022,75.5572,75.6022,3115.0
2018-08-24 14:00:00,84.04,84.07,84.04,84.07,3094.0,75.5932,75.6202,75.5932,75.6202,3094.0
2018-08-24 14:05:00,84.06,84.08,84.05,84.07,3522.0,75.6112,75.6292,75.6022,75.6202,3522.0
2018-08-24 14:10:00,84.07,84.09,84.06,84.08,4802.0,75.6202,75.6382,75.6112,75.6292,4802.0
2018-08-24 14:15:00,84.08,84.1,84.05,84.05,3606.0,75.6292,75.6472,75.6022,75.6022,3606.0
2018-08-24 14:20:00,84.06,84.08,84.05,84.06,2589.0,75.6112,75.6292,75.6022,75.6112,2589.0
2018-08-24 14:25:00,84.05,84.09,84.02,84.09,3063.0,75.6022,75.6382,75.5752,75.6382,3063.0
2018-08-24 14:30:00,84.1,84.11,84.08,84.09,6431.0,75.6472,75.6562,75.6292,75.6382,6431.0
2018-08-24 14:35:00,84.09,84.09,84.05,84.07,3895.0,75.6382,75.6382,75.6022,75.6202,3895.0
2018-08-24 14:40:00,84.08,84.12,84.08,84.11,3160.0,75.6292,75.6652,75.6292,75.6562,3160.0
2018-08-24 14:45:00,84.1,84.15,84.1,84.13,8158.0,75.6472,75.6921,75.6472,75.6742,8158.0
2018-08-24 14:50:00,84.12,84.13,84.08,84.08,3350.0,75.6652,75.6742,75.6292,75.6292,3350.0
2018-08-24 14:55:00,84.08,84.11,84.06,84.06,3036.0,75.6292,75.6562,75.6112,75.6112,3036.0
2018-08-24 15:00:00,84.06,84.06,84.02,84.02,3242.0,75.6112,75.6112,75.5752,75.5752,3242.0
2018-08-24 15:05:00,84.02,84.05,84.02,84.03,2700.0,75.5752,75.6022,75.5752,75.5842,2700.0
2018-08-24 15:10:00,84.03,84.13,84.03,84.13,4953.0,75.5842,75.6742,75.5842,75.6742,4953.0
2018-08-24 15:15:00,84.12,84.16,84.12,84.13,6306.0,75.6652,75.7011,75.6652,75.6742,6306.0
2018-08-24 15:20:00,84.14,84.16,84.13,84.15,8557.0,75.6832,75.7011,75.6742,75.6921,8557.0
2018-08-24 15:25:00,84.16,84.18,84.14,84.15,5180.0,75.7011,75.7191,75.6832,75.6921,5180.0
2018-08-24 15:30:00,84.15,84.2,84.13,84.19,12433.0,75.6921,75.7371,75.6742,75.7281,12433.0
2018-08-24 15:35:00,84.19,84.19,84.16,84.19,8057.0,75.7281,75.7281,75.7011,75.7281,8057.0
2018-08-24 15:40:00,84.19,84.21,84.17,84.18,8890.0,75.7281,75.7461,75.7101,75.7191,8890.0
2018-08-24 15:45:00,84.18,84.2,84.16,84.19,15496.0,75.7191,75.7371,75.7011,75.7281,15496.0
2018-08-24 15:50:00,84.18,84.23,84.18,84.2,32915.0,75.7191,75.7641,75.7191,75.7371,32915.0
2018-08-24 15:55:00,84.21,84.23,84.17,84.21,83733.0,75.7461,75.7641,75.7101,75.7461,83733.0
2018-08-27 09:30:00,84.5,84.55,84.5,84.5,12626.0,76.007,76.0519,76.007,76.007,12626.0
2018-08-27 09:35:00,84.5,84.54,84.38,84.54,7858.0,76.007,76.043,75.899,76.043,7858.0
2018-08-27 09:40:00,84.55,84.58,84.53,84.54,3800.0,76.0519,76.0789,76.034,76.043,3800.0
2018-08-27 09:45:00,84.5,84.58,84.48,84.55,6224.0,76.007,76.0789,75.989,76.0519,6224.0
2018-08-27 09:50:00,84.54,84.62,84.54,84.58,8760.0,76.043,76.1149,76.043,76.0789,8760.0
2018-08-27 09:55:00,84.58,84.62,84.56,84.62,1776.0,76.0789,76.1149,76.0609,76.1149,1776.0
2018-08-27 10:00:00,84.61,84.68,84.61,84.65,6963.0,76.1059,76.1689,76.1059,76.1419,6963.0
2018-08-27 10:05:00,84.67,84.67,84.59,84.64,4352.0,76.1599,76.1599,76.0879,76.1329,4352.0
2018-08-27 10:10:00,84.63,84.74,84.63,84.74,4964.0,76.1239,76.2228,76.1239,76.2228,4964.0
2018-08-27 10:15:00,84.75,84.75,84.63,84.69,24211.0,76.2318,76.2318,76.1239,76.1779,24211.0
2018-08-27 10:20:00,84.7,84.71,84.62,84.64,11092.0,76.1869,76.1959,76.1149,76.1329,11092.0
2018-08-27 10:25:00,84.64,84.64,84.52,84.56,12615.0,76.1329,76.1329,76.025,76.0609,12615.0
2018-08-27 10:30:00,84.55,84.58,84.5,84.51,9292.0,76.0519,76.0789,76.007,76.016,9292.0
2018-08-27 10:35:00,84.51,84.51,84.45,84.48,18924.0,76.016,76.016,75.962,75.989,18924.0
2018-08-27 10:40:00,84.47,84.56,84.46,84.53,10995.0,75.98,76.0609,75.971,76.034,10995.0
2018-08-27 10:45:00,84.52,84.53,84.44,84.46,14806.0,76.025,76.034,75.953,75.971,14806.0
2018-08-27 10:50:00,84.45,84.49,84.45,84.47,6709.0,75.962,75.998,75.962,75.98,6709.0
2018-08-27 10:55:00,84.47,84.51,84.47,84.51,9064.0,75.98,76.016,75.98,76.016,9064.0
2018-08-27 11:00:00,84.52,84.53,84.49,84.51,7205.0,76.025,76.034,75.998,76.016,7205.0
2018-08-27 11:05:00,84.51,84.51,84.42,84.49,16382.0,76.016,76.016,75.935,75.998,16382.0
2018-08-27 11:10:00,84.49,84.5,84.45,84.48,10814.0,75.998,76.007,75.962,75.989,10814.0
2018-08-27 11:15:00,84.48,84.49,84.47,84.48,5127.0,75.989,75.998,75.98,75.989,5127.0
2018-08-27 11:20:00,84.49,84.52,84.48,84.49,5516.0,75.998,76.025,75.989,75.998,5516.0
2018-08-27 11:25:00,84.49,84.55,84.49,84.54,14385.0,75.998,76.0519,75.998,76.043,14385.0
2018-08-27 11:30:00,84.53,84.55,84.5,84.55,3656.0,76.034,76.0519,76.007,76.0519,3656.0
2018-08-27 11:35:00,84.55,84.55,84.47,84.48,8655.0,76.0519,76.0519,75.98,75.989,8655.0
2018-08-27 11:40:00,84.47,84.51,84.47,84.49,5143.0,75.98,76.016,75.98,75.998,5143.0
2018-08-27 11:45:00,84.5,84.53,84.49,84.51,9107.0,76.007,76.034,75.998,76.016,9107.0
2018-08-27 11:50:00,84.52,84.53,84.49,84.52,5045.0,76.025,76.034,75.998,76.025,5045.0
2018-08-27 11:55:00,84.49,84.64,84.49,84.61,25923.0,75.998,76.1329,75.998,76.1059,25923.0
2018-08-27 12:00:00,84.6,84.63,84.56,84.58,5449.0,76.0969,76.1239,76.0609,76.0789,5449.0
2018-08-27 12:05:00,84.58,84.6,84.58,84.59,7712.0,76.0789,76.0969,76.0789,76.0879,7712.0
2018-08-27 12:10:00,84.59,84.61,84.58,84.6,8102.0,76.0879,76.1059,76.0789,76.0969,8102.0
2018-08-27 12:15:00,84.61,84.64,84.61,84.62,6064.0,76.1059,76.1329,76.1059,76.1149,6064.0
2018-08-27 12:20:00,84.62,84.62,84.59,84.6,2548.0,76.1149,76.1149,76.0879,76.0969,2548.0
2018-08-27 12:25:00,84.61,84.63,84.6,84.62,5874.0,76.1059,76.1239,76.0969,76.1149,5874.0
2018-08-27 12:30:00,84.62,84.68,84.61,84.67,7445.0,76.1149,76.1689,76.1059,76.1599,7445.0
2018-08-27 12:35:00,84.67,84.67,84.63,84.65,4191.0,76.1599,76.1599,76.1239,76.1419,4191.0
2018-08-27 12:40:00,84.66,84.74,84.66,84.73,5135.0,76.1509,76.2228,76.1509,76.2139,5135.0
2018-08-27 12:45:00,84.72,84.72,84.68,84.69,3669.0,76.2049,76.2049,76.1689,76.1779,3669.0
2018-08-27 12:50:00,84.7,84.74,84.7,84.73,5530.0,76.1869,76.2228,76.1869,76.2139,5530.0
2018-08-27 12:55:00,84.72,84.76,84.7,84.75,4070.0,76.2049,76.2408,76.1869,76.2318,4070.0
2018-08-27 13:00:00,84.74,84.74,84.7,84.73,6152.0,76.2228,76.2228,76.1869,76.2139,6152.0
2018-08-27 13:05:00,84.74,84.74,84.67,84.69,4215.0,76.2228,76.2228,76.1599,76.1779,4215.0
2018-08-27 13:10:00,84.68,84.7,84.67,84.68,2828.0,76.1689,76.1869,76.1599,76.1689,2828.0
2018-08-27 13:15:00,84.69,84.71,84.68,84.69,5689.0,76.1779,76.1959,76.1689,76.1779,5689.0
2018-08-27 13:20:00,84.69,84.7,84.67,84.67,8126.0,76.1779,76.1869,76.1599,76.1599,8126.0
2018-08-27 13:25:00,84.67,84.67,84.6,84.61,7070.0,76.1599,76.1599,76.0969,76.1059,7070.0
2018-08-27 13:30:00,84.6,84.62,84.58,84.59,8426.0,76.0969,76.1149,76.0789,76.0879,8426.0
2018-08-27 13:35:00,84.6,84.65,84.57,84.64,54765.0,76.0969,76.1419,76.0699,76.1329,54765.0
2018-08-27 13:40:00,84.64,84.71,84.64,84.71,4654.0,76.1329,76.1959,76.1329,76.1959,4654.0
2018-08-27 13:45:00,84.71,84.72,84.65,84.65,10979.0,76.1959,76.2049,76.1419,76.1419,10979.0
2018-08-27 13:50:00,84.65,84.65,84.59,84.64,10315.0,76.1419,76.1419,76.0879,76.1329,10315.0
2018-08-27 13:55:00,84.65,84.67,84.63,84.63,10632.0,76.1419,76.1599,76.1239,76.1239,10632.0
2018-08-27 14:00:00,84.64,84.65,84.62,84.63,5349.0,76.1329,76.1419,76.1149,76.1239,5349.0
2018-08-27 14:05:00,84.64,84.66,84.6,84.65,57032.0,76.1329,76.1509,76.0969,76.1419,57032.0
2018-08-27 14:10:00,84.65,84.68,84.65,84.68,5591.0,76.1419,76.1689,76.1419,76.1689,5591.0
2018-08-27 14:15:00,84.67,84.69,84.63,84.67,11745.0,76.1599,76.1779,76.1239,76.1599,11745.0
2018-08-27 14:20:00,84.66,84.67,84.59,84.59,7244.0,76.1509,76.1599,76.0879,76.0879,7244.0
2018-08-27 14:25:00,84.58,84.6,84.55,84.59,15212.0,76.0789,76.0969,76.0519,76.0879,15212.0
2018-08-27 14:30:00,84.6,84.64,84.58,84.63,14533.0,76.0969,76.1329,76.0789,76.1239,14533.0
2018-08-27 14:35:00,84.64,84.7,84.64,84.66,10692.0,76.1329,76.1869,76.1329,76.1509,10692.0
2018-08-27 14:40:00,84.66,84.7,84.64,84.69,10404.0,76.1509,76.1869,76.1329,76.1779,10404.0
2018-08-27 14:45:00,84.68,84.71,84.68,84.69,10363.0,76.1689,76.1959,76.1689,76.1779,10363.0
2018-08-27 14:50:00,84.7,84.71,84.67,84.69,6254.0,76.1869,76.1959,76.1599,76.1779,6254.0
2018-08-27 14:55:00,84.7,84.71,84.69,84.7,6119.0,76.1869,76.1959,76.1779,76.1869,6119.0
2018-08-27 15:00:00,84.7,84.7,84.62,84.62,11530.0,76.1869,76.1869,76.1149,76.1149,11530.0
2018-08-27 15:05:00,84.63,84.69,84.63,84.66,9090.0,76.1239,76.1779,76.1239,76.1509,9090.0
2018-08-27 15:10:00,84.66,84.69,84.64,84.64,16889.0,76.1509,76.1779,76.1329,76.1329,16889.0
2018-08-27 15:15:00,84.65,84.65,84.57,84.57,36296.0,76.1419,76.1419,76.0699,76.0699,36296.0
2018-08-27 15:20:00,84.57,84.65,84.55,84.63,18688.0,76.0699,76.1419,76.0519,76.1239,18688.0
2018-08-27 15:25:00,84.63,84.65,84.59,84.62,25001.0,76.1239,76.1419,76.0879,76.1149,25001.0
2018-08-27 15:30:00,84.61,84.66,84.6,84.63,14806.0,76.1059,76.1509,76.0969,76.1239,14806.0
2018-08-27 15:35:00,84.64,84.66,84.63,84.64,12936.0,76.1329,76.1509,76.1239,76.1329,12936.0
2018-08-27 15:40:00,84.63,84.68,84.61,84.67,22163.0,76.1239,76.1689,76.1059,76.1599,22163.0
2018-08-27 15:45:00,84.67,84.69,84.64,84.68,28986.0,76.1599,76.1779,76.1329,76.1689,28986.0
2018-08-27 15:50:00,84.67,84.69,84.66,84.68,24655.0,76.1599,76.1779,76.1509,76.1689,24655.0
2018-08-27 15:55:00,84.68,84.76,84.66,84.71,76711.0,76.1689,76.2408,76.1509,76.1959,76711.0
2018-08-28 09:30:00,84.79,84.79,84.48,84.67,22689.0,76.2678,76.2678,75.989,76.1599,22689.0
2018-08-28 09:35:00,84.66,84.85,84.62,84.85,14259.0,76.1509,76.3218,76.1149,76.3218,14259.0
2018-08-28 09:40:00,84.84,84.84,84.69,84.76,13200.0,76.3128,76.3128,76.1779,76.2408,13200.0
2018-08-28 09:45:00,84.77,84.77,84.66,84.73,6849.0,76.2498,76.2498,76.1509,76.2139,6849.0
2018-08-28 09:50:00,84.71,84.71,84.61,84.61,1882.0,76.1959,76.1959,76.1059,76.1059,1882.0
2018-08-28 09:55:00,84.61,84.68,84.58,84.68,5416.0,76.1059,76.1689,76.0789,76.1689,5416.0
2018-08-28 10:00:00,84.7,84.76,84.66,84.76,7002.0,76.1869,76.2408,76.1509,76.2408,7002.0
2018-08-28 10:05:00,84.76,84.76,84.72,84.72,4021.0,76.2408,76.2408,76.2049,76.2049,4021.0
2018-08-28 10:10:00,84.7,84.74,84.68,84.68,14369.0,76.1869,76.2228,76.1689,76.1689,14369.0
2018-08-28 10:15:00,84.69,84.73,84.68,84.7,8817.0,76.1779,76.2139,76.1689,76.1869,8817.0
2018-08-28 10:20:00,84.72,84.72,84.66,84.7,8780.0,76.2049,76.2049,76.1509,76.1869,8780.0
2018-08-28 10:25:00,84.71,84.76,84.69,84.75,7158.0,76.1959,76.2408,76.1779,76.2318,7158.0
2018-08-28 10:30:00,84.73,84.73,84.69,84.7,8576.0,76.2139,76.2139,76.1779,76.1869,8576.0
2018-08-28 10:35:00,84.71,84.72,84.67,84.68,11598.0,76.1959,76.2049,76.1599,76.1689,11598.0
2018-08-28 10:40:00,84.67,84.71,84.65,84.68,6204.0,76.1599,76.1959,76.1419,76.1689,6204.0
2018-08-28 10:45:00,84.68,84.68,84.52,84.54,6261.0,76.1689,76.1689,76.025,76.043,6261.0
2018-08-28 10:50:00,84.54,84.56,84.53,84.55,10055.0,76.043,76.0609,76.034,76.0519,10055.0
2018-08-28 10:55:00,84.55,84.55,84.5,84.51,9598.0,76.0519,76.0519,76.007,76.016,9598.0
2018-08-28 11:00:00,84.52,84.58,84.5,84.5,10043.0,76.025,76.0789,76.007,76.007,10043.0
2018-08-28 11:05:00,84.5,84.53,84.48,84.52,6155.0,76.007,76.034,75.989,76.025,6155.0
2018-08-28 11:10:00,84.52,84.52,84.44,84.45,9996.0,76.025,76.025,75.953,75.962,9996.0
2018-08-28 11:15:00,84.45,84.5,84.44,84.47,8120.0,75.962,76.007,75.953,75.98,8120.0
2018-08-28 11:20:00,84.48,84.52,84.46,84.48,5122.0,75.989,76.025,75.971,75.989,5122.0
2018-08-28 11:25:00,84.48,84.53,84.46,84.51,6019.0,75.989,76.034,75.971,76.016,6019.0
2018-08-28 11:30:00,84.5,84.5,84.47,84.47,5094.0,76.007,76.007,75.98,75.98,5094.0
2018-08-28 11:35:00,84.46,84.46,84.4,84.45,4547.0,75.971,75.971,75.917,75.962,4547.0
2018-08-28 11:40:00,84.43,84.44,84.4,84.44,5184.0,75.944,75.953,75.917,75.953,5184.0
2018-08-28 11:45:00,84.44,84.46,84.4,84.41,5516.0,75.953,75.971,75.917,75.926,5516.0
2018-08-28 11:50:00,84.41,84.41,84.35,84.36,6398.0,75.926,75.926,75.872,75.881,6398.0
2018-08-28 11:55:00,84.37,84.37,84.34,84.37,4375.0,75.89,75.89,75.8631,75.89,4375.0
2018-08-28 12:00:00,84.36,84.42,84.36,84.42,3295.0,75.881,75.935,75.881,75.935,3295.0
2018-08-28 12:05:00,84.41,84.44,84.41,84.43,2983.0,75.926,75.953,75.926,75.944,2983.0
2018-08-28 12:10:00,84.42,84.42,84.38,84.41,2780.0,75.935,75.935,75.899,75.926,2780.0
2018-08-28 12:15:00,84.42,84.43,84.41,84.43,2958.0,75.935,75.944,75.926,75.944,2958.0
2018-08-28 12:20:00,84.43,84.43,84.39,84.39,3293.0,75.944,75.944,75.908,75.908,3293.0
2018-08-28 12:25:00,84.39,84.39,84.34,84.34,6997.0,75.908,75.908,75.8631,75.8631,6997.0
2018-08-28 12:30:00,84.35,84.37,84.35,84.37,2145.0,75.872,75.89,75.872,75.89,2145.0
2018-08-28 12:35:00,84.38,84.42,84.38,84.41,9108.0,75.899,75.935,75.899,75.926,9108.0
2018-08-28 12:40:00,84.41,84.41,84.37,84.37,3528.0,75.926,75.926,75.89,75.89,3528.0
2018-08-28 12:45:00,84.36,84.38,84.36,84.38,5820.0,75.881,75.899,75.881,75.899,5820.0
2018-08-28 12:50:00,84.38,84.39,84.37,84.38,3180.0,75.899,75.908,75.89,75.899,3180.0
2018-08-28 12:55:00,84.38,84.38,84.36,84.37,5162.0,75.899,75.899,75.881,75.89,5162.0
2018-08-28 13:00:00,84.37,84.38,84.33,84.38,8534.0,75.89,75.899,75.8541,75.899,8534.0
2018-08-28 13:05:00,84.37,84.39,84.37,84.39,5887.0,75.89,75.908,75.89,75.908,5887.0
2018-08-28 13:10:00,84.38,84.38,84.35,84.35,10754.0,75.899,75.899,75.872,75.872,10754.0
2018-08-28 13:15:00,84.36,84.43,84.35,84.42,10054.0,75.881,75.944,75.872,75.935,10054.0
2018-08-28 13:20:00,84.42,84.44,84.42,84.44,3439.0,75.935,75.953,75.935,75.953,3439.0
2018-08-28 13:25:00,84.44,84.44,84.34,84.35,6525.0,75.953,75.953,75.8631,75.872,6525.0
2018-08-28 13:30:00,84.33,84.39,84.33,84.38,7716.0,75.8541,75.908,75.8541,75.899,7716.0
2018-08-28 13:35:00,84.37,84.38,84.36,84.37,5110.0,75.89,75.899,75.881,75.89,5110.0
2018-08-28 13:40:00,84.38,84.41,84.37,84.41,4160.0,75.899,75.926,75.89,75.926,4160.0
2018-08-28 13:45:00,84.4,84.41,84.38,84.4,6877.0,75.917,75.926,75.899,75.917,6877.0
2018-08-28 13:50:00,84.4,84.42,84.39,84.4,4229.0,75.917,75.935,75.908,75.917,4229.0
2018-08-28 13:55:00,84.4,84.4,84.35,84.35,6295.0,75.917,75.917,75.872,75.872,6295.0
2018-08-28 14:00:00,84.35,84.36,84.27,84.33,17414.0,75.872,75.881,75.8001,75.8541,17414.0
2018-08-28 14:05:00,84.32,84.33,84.32,84.33,1204.0,75.8451,75.8541,75.8451,75.8541,1204.0
2018-08-28 14:10:00,84.33,84.35,84.32,84.34,6815.0,75.8541,75.872,75.8451,75.8631,6815.0
2018-08-28 14:15:00,84.34,84.37,84.34,84.36,5324.0,75.8631,75.89,75.8631,75.881,5324.0
2018-08-28 14:20:00,84.35,84.36,84.34,84.36,7233.0,75.872,75.881,75.8631,75.881,7233.0
2018-08-28 14:25:00,84.36,84.38,84.35,84.36,8347.0,75.881,75.899,75.872,75.881,8347.0
2018-08-28 14:30:00,84.35,84.36,84.3,84.31,7874.0,75.872,75.881,75.8271,75.8361,7874.0
2018-08-28 14:35:00,84.3,84.31,84.24,84.26,8057.0,75.8271,75.8361,75.7731,75.7911,8057.0
2018-08-28 14:40:00,84.26,84.29,84.25,84.26,6289.0,75.7911,75.8181,75.7821,75.7911,6289.0
2018-08-28 14:45:00,84.25,84.3,84.24,84.29,7586.0,75.7821,75.8271,75.7731,75.8181,7586.0
2018-08-28 14:50:00,84.29,84.3,84.26,84.27,6874.0,75.8181,75.8271,75.7911,75.8001,6874.0
2018-08-28 14:55:00,84.27,84.31,84.27,84.3,6400.0,75.8001,75.8361,75.8001,75.8271,6400.0
2018-08-28 15:00:00,84.31,84.32,84.24,84.24,13901.0,75.8361,75.8451,75.7731,75.7731,13901.0
2018-08-28 15:05:00,84.25,84.25,84.22,84.25,12317.0,75.7821,75.7821,75.7551,75.7821,12317.0
2018-08-28 15:10:00,84.25,84.35,84.25,84.34,14493.0,75.7821,75.872,75.7821,75.8631,14493.0
2018-08-28 15:15:00,84.34,84.37,84.33,84.33,13411.0,75.8631,75.89,75.8541,75.8541,13411.0
2018-08-28 15:20:00,84.32,84.33,84.26,84.29,13638.0,75.8451,75.8541,75.7911,75.8181,13638.0
2018-08-28 15:25:00,84.29,84.3,84.26,84.27,12390.0,75.8181,75.8271,75.7911,75.8001,12390.0
2018-08-28 15:30:00,84.26,84.28,84.23,84.28,19752.0,75.7911,75.8091,75.7641,75.8091,19752.0
2018-08-28 15:35:00,84.27,84.28,84.24,84.26,18685.0,75.8001,75.8091,75.7731,75.7911,18685.0
2018-08-28 15:40:00,84.25,84.25,84.2,84.23,25972.0,75.7821,75.7821,75.7371,75.7641,25972.0
2018-08-28 15:45:00,84.22,84.22,84.16,84.17,54943.0,75.7551,75.7551,75.7011,75.7101,54943.0
2018-08-28 15:50:00,84.16,84.2,84.15,84.16,26926.0,75.7011,75.7371,75.6921,75.7011,26926.0
2018-08-28 15:55:00,84.16,84.23,84.11,84.23,125364.0,75.7011,75.7641,75.6562,75.7641,125364.0
2018-08-29 09:30:00,84.31,84.5,84.26,84.39,48790.0,75.8361,76.007,75.7911,75.908,48790.0
2018-08-29 09:35:00,84.37,84.39,84.26,84.35,7764.0,75.89,75.908,75.7911,75.872,7764.0
2018-08-29 09:40:00,84.35,84.43,84.34,84.39,7618.0,75.872,75.944,75.8631,75.908,7618.0
2018-08-29 09:45:00,84.39,84.39,84.24,84.24,8685.0,75.908,75.908,75.7731,75.7731,8685.0
2018-08-29 09:50:00,84.23,84.25,84.19,84.25,9865.0,75.7641,75.7821,75.7281,75.7821,9865.0
2018-08-29 09:55:00,84.25,84.28,84.22,84.27,6419.0,75.7821,75.8091,75.7551,75.8001,6419.0
2018-08-29 10:00:00,84.26,84.34,84.22,84.27,9673.0,75.7911,75.8631,75.7551,75.8001,9673.0
2018-08-29 10:05:00,84.26,84.33,84.26,84.32,9127.0,75.7911,75.8541,75.7911,75.8451,9127.0
2018-08-29 10:10:00,84.32,84.33,84.23,84.28,16252.0,75.8451,75.8541,75.7641,75.8091,16252.0
2018-08-29 10:15:00,84.28,84.42,84.27,84.35,10164.0,75.8091,75.935,75.8001,75.872,10164.0
2018-08-29 10:20:00,84.38,84.41,84.34,84.34,11442.0,75.899,75.926,75.8631,75.8631,11442.0
2018-08-29 10:25:00,84.35,84.36,84.27,84.31,17444.0,75.872,75.881,75.8001,75.8361,17444.0
2018-08-29 10:30:00,84.31,84.33,84.27,84.29,7410.0,75.8361,75.8541,75.8001,75.8181,7410.0
2018-08-29 10:35:00,84.3,84.31,84.24,84.27,13050.0,75.8271,75.8361,75.7731,75.8001,13050.0
2018-08-29 10:40:00,84.27,84.35,84.24,84.34,10459.0,75.8001,75.872,75.7731,75.8631,10459.0
2018-08-29 10:45:00,84.34,84.37,84.32,84.35,18155.0,75.8631,75.89,75.8451,75.872,18155.0
2018-08-29 10:50:00,84.34,84.36,84.19,84.19,22095.0,75.8631,75.881,75.7281,75.7281,22095.0
2018-08-29 10:55:00,84.19,84.27,84.19,84.22,16995.0,75.7281,75.8001,75.7281,75.7551,16995.0
2018-08-29 11:00:00,84.21,84.29,84.2,84.25,14315.0,75.7461,75.8181,75.7371,75.7821,14315.0
2018-08-29 11:05:00,84.25,84.32,84.24,84.32,7645.0,75.7821,75.8451,75.7731,75.8451,7645.0
2018-08-29 11:10:00,84.32,84.39,84.29,84.39,14919.0,75.8451,75.908,75.8181,75.908,14919.0
2018-08-29 11:15:00,84.39,84.51,84.38,84.5,27502.0,75.908,76.016,75.899,76.007,27502.0
2018-08-29 11:20:00,84.5,84.58,84.46,84.57,30569.0,76.007,76.0789,75.971,76.0699,30569.0
2018-08-29 11:25:00,84.56,84.59,84.52,84.58,8077.0,76.0609,76.0879,76.025,76.0789,8077.0
2018-08-29 11:30:00,84.56,84.62,84.53,84.53,5644.0,76.0609,76.1149,76.034,76.034,5644.0
2018-08-29 11:35:00,84.53,84.54,84.49,84.53,19921.0,76.034,76.043,75.998,76.034,19921.0
2018-08-29 11:40:00,84.53,84.53,84.45,84.52,10318.0,76.034,76.034,75.962,76.025,10318.0
2018-08-29 11:45:00,84.52,84.65,84.52,84.65,12807.0,76.025,76.1419,76.025,76.1419,12807.0
2018-08-29 11:50:00,84.65,84.76,84.62,84.72,22076.0,76.1419,76.2408,76.1149,76.2049,22076.0
2018-08-29 11:55:00,84.71,84.77,84.69,84.77,8738.0,76.1959,76.2498,76.1779,76.2498,8738.0
2018-08-29 12:00:00,84.76,84.76,84.67,84.67,6835.0,76.2408,76.2408,76.1599,76.1599,6835.0
2018-08-29 12:05:00,84.68,84.72,84.67,84.72,16387.0,76.1689,76.2049,76.1599,76.2049,16387.0
2018-08-29 12:10:00,84.72,84.77,84.72,84.77,6800.0,76.2049,76.2498,76.2049,76.2498,6800.0
2018-08-29 12:15:00,84.76,84.76,84.72,84.75,7967.0,76.2408,76.2408,76.2049,76.2318,7967.0
2018-08-29 12:20:00,84.75,84.75,84.71,84.72,7129.0,76.2318,76.2318,76.1959,76.2049,7129.0
2018-08-29 12:25:00,84.71,84.71,84.63,84.65,10411.0,76.1959,76.1959,76.1239,76.1419,10411.0
2018-08-29 12:30:00,84.65,84.72,84.64,84.65,72467.0,76.1419,76.2049,76.1329,76.1419,72467.0
2018-08-29 12:35:00,84.64,84.64,84.53,84.56,74566.0,76.1329,76.1329,76.034,76.0609,74566.0
2018-08-29 12:40:00,84.54,84.69,84.54,84.68,25640.0,76.043,76.1779,76.043,76.1689,25640.0
2018-08-29 12:45:00,84.67,84.68,84.59,84.61,8599.0,76.1599,76.1689,76.0879,76.1059,8599.0
2018-08-29 12:50:00,84.63,84.68,84.62,84.67,5145.0,76.1239,76.1689,76.1149,76.1599,5145.0
2018-08-29 12:55:00,84.67,84.67,84.57,84.62,4484.0,76.1599,76.1599,76.0699,76.1149,4484.0
2018-08-29 13:00:00,84.62,84.62,84.58,84.62,10158.0,76.1149,76.1149,76.0789,76.1149,10158.0
2018-08-29 13:05:00,84.63,84.68,84.62,84.66,3138.0,76.1239,76.1689,76.1149,76.1509,3138.0
2018-08-29 13:10:00,84.66,84.67,84.61,84.66,15644.0,76.1509,76.1599,76.1059,76.1509,15644.0
2018-08-29 13:15:00,84.66,84.66,84.61,84.62,5924.0,76.1509,76.1509,76.1059,76.1149,5924.0
2018-08-29 13:20:00,84.62,84.63,84.56,84.58,6094.0,76.1149,76.1239,76.0609,76.0789,6094.0
2018-08-29 13:25:00,84.58,84.6,84.55,84.58,14960.0,76.0789,76.0969,76.0519,76.0789,14960.0
2018-08-29 13:30:00,84.58,84.64,84.58,84.59,10983.0,76.0789,76.1329,76.0789,76.0879,10983.0
2018-08-29 13:35:00,84.59,84.61,84.58,84.59,3752.0,76.0879,76.1059,76.0789,76.0879,3752.0
2018-08-29 13:40:00,84.59,84.59,84.55,84.56,5401.0,76.0879,76.0879,76.0519,76.0609,5401.0
2018-08-29 13:45:00,84.56,84.57,84.52,84.56,7716.0,76.0609,76.0699,76.025,76.0609,7716.0
2018-08-29 13:50:00,84.56,84.57,84.51,84.51,5752.0,76.0609,76.0699,76.016,76.016,5752.0
2018-08-29 13:55:00,84.51,84.52,84.45,84.46,10993.0,76.016,76.025,75.962,75.971,10993.0
2018-08-29 14:00:00,84.47,84.5,84.46,84.48,6896.0,75.98,76.007,75.971,75.989,6896.0
2018-08-29 14:05:00,84.48,84.51,84.48,84.51,5476.0,75.989,76.016,75.989,76.016,5476.0
2018-08-29 14:10:00,84.51,84.53,84.5,84.53,7746.0,76.016,76.034,76.007,76.034,7746.0
2018-08-29 14:15:00,84.52,84.57,84.52,84.57,9094.0,76.025,76.0699,76.025,76.0699,9094.0
2018-08-29 14:20:00,84.57,84.58,84.53,84.55,11423.0,76.0699,76.0789,76.034,76.0519,11423.0
2018-08-29 14:25:00,84.54,84.59,84.54,84.59,6307.0,76.043,76.0879,76.043,76.0879,6307.0
2018-08-29 14:30:00,84.59,84.63,84.57,84.63,7801.0,76.0879,76.1239,76.0699,76.1239,7801.0
2018-08-29 14:35:00,84.63,84.63,84.59,84.6,10033.0,76.1239,76.1239,76.0879,76.0969,10033.0
2018-08-29 14:40:00,84.61,84.61,84.59,84.59,6602.0,76.1059,76.1059,76.0879,76.0879,6602.0
2018-08-29 14:45:00,84.59,84.6,84.51,84.52,12316.0,76.0879,76.0969,76.016,76.025,12316.0
2018-08-29 14:50:00,84.53,84.54,84.5,84.5,9323.0,76.034,76.043,76.007,76.007,9323.0
2018-08-29 14:55:00,84.5,84.51,84.45,84.47,7681.0,76.007,76.016,75.962,75.98,7681.0
2018-08-29 15:00:00,84.47,84.5,84.45,84.45,8714.0,75.98,76.007,75.962,75.962,8714.0
2018-08-29 15:05:00,84.45,84.46,84.42,84.44,7548.0,75.962,75.971,75.935,75.953,7548.0
2018-08-29 15:10:00,84.44,84.5,84.43,84.5,7527.0,75.953,76.007,75.944,76.007,7527.0
2018-08-29 15:15:00,84.5,84.53,84.49,84.53,8876.0,76.007,76.034,75.998,76.034,8876.0
2018-08-29 15:20:00,84.53,84.54,84.49,84.51,16978.0,76.034,76.043,75.998,76.016,16978.0
2018-08-29 15:25:00,84.52,84.58,84.5,84.58,7939.0,76.025,76.0789,76.007,76.0789,7939.0
2018-08-29 15:30:00,84.58,84.62,84.57,84.62,11981.0,76.0789,76.1149,76.0699,76.1149,11981.0
2018-08-29 15:35:00,84.62,84.67,84.62,84.65,16138.0,76.1149,76.1599,76.1149,76.1419,16138.0
2018-08-29 15:40:00,84.65,84.67,84.63,84.67,20720.0,76.1419,76.1599,76.1239,76.1599,20720.0
2018-08-29 15:45:00,84.69,84.71,84.67,84.69,27255.0,76.1779,76.1959,76.1599,76.1779,27255.0
2018-08-29 15:50:00,84.69,84.7,84.6,84.63,18918.0,76.1779,76.1869,76.0969,76.1239,18918.0
2018-08-29 15:55:00,84.63,84.67,84.58,84.6,146721.0,76.1239,76.1599,76.0789,76.0969,146721.0
2018-08-30 09:30:00,84.63,84.63,84.54,84.54,13054.0,76.1239,76.1239,76.043,76.043,13054.0
2018-08-30 09:35:00,84.54,84.55,84.44,84.48,3150.0,76.043,76.0519,75.953,75.989,3150.0
2018-08-30 09:40:00,84.49,84.58,84.45,84.48,7622.0,75.998,76.0789,75.962,75.989,7622.0
2018-08-30 09:45:00,84.49,84.5,84.42,84.46,4742.0,75.998,76.007,75.935,75.971,4742.0
2018-08-30 09:50:00,84.45,84.48,84.4,84.47,2715.0,75.962,75.989,75.917,75.98,2715.0
2018-08-30 09:55:00,84.46,84.53,84.46,84.52,4526.0,75.971,76.034,75.971,76.025,4526.0
2018-08-30 10:00:00,84.52,84.53,84.46,84.5,6747.0,76.025,76.034,75.971,76.007,6747.0
2018-08-30 10:05:00,84.49,84.51,84.38,84.39,6821.0,75.998,76.016,75.899,75.908,6821.0
2018-08-30 10:10:00,84.36,84.41,84.35,84.41,4263.0,75.881,75.926,75.872,75.926,4263.0
2018-08-30 10:15:00,84.43,84.48,84.41,84.45,5771.0,75.944,75.989,75.926,75.962,5771.0
2018-08-30 10:20:00,84.44,84.45,84.35,84.35,8721.0,75.953,75.962,75.872,75.872,8721.0
2018-08-30 10:25:00,84.36,84.38,84.33,84.36,4339.0,75.881,75.899,75.8541,75.881,4339.0
2018-08-30 10:30:00,84.4,84.4,84.32,84.35,3105.0,75.917,75.917,75.8451,75.872,3105.0
2018-08-30 10:35:00,84.37,84.41,84.37,84.37,6770.0,75.89,75.926,75.89,75.89,6770.0
2018-08-30 10:40:00,84.37,84.39,84.33,84.33,4799.0,75.89,75.908,75.8541,75.8541,4799.0
2018-08-30 10:45:00,84.33,84.4,84.3,84.4,6083.0,75.8541,75.917,75.8271,75.917,6083.0
2018-08-30 10:50:00,84.39,84.39,84.22,84.25,8498.0,75.908,75.908,75.7551,75.7821,8498.0
2018-08-30 10:55:00,84.26,84.27,84.17,84.19,6049.0,75.7911,75.8001,75.7101,75.7281,6049.0
2018-08-30 11:00:00,84.2,84.25,84.13,84.13,13155.0,75.7371,75.7821,75.6742,75.6742,13155.0
2018-08-30 11:05:00,84.15,84.17,84.1,84.11,9175.0,75.6921,75.7101,75.6472,75.6562,9175.0
2018-08-30 11:10:00,84.1,84.15,84.09,84.14,9576.0,75.6472,75.6921,75.6382,75.6832,9576.0
2018-08-30 11:15:00,84.15,84.18,84.12,84.16,5652.0,75.6921,75.7191,75.6652,75.7011,5652.0
2018-08-30 11:20:00,84.15,84.15,84.06,84.07,9077.0,75.6921,75.6921,75.6112,75.6202,9077.0
2018-08-30 11:25:00,84.09,84.11,84.03,84.09,4819.0,75.6382,75.6562,75.5842,75.6382,4819.0
2018-08-30 11:30:00,84.13,84.17,84.12,84.12,3200.0,75.6742,75.7101,75.6652,75.6652,3200.0
2018-08-30 11:35:00,84.11,84.12,84.09,84.1,3159.0,75.6562,75.6652,75.6382,75.6472,3159.0
2018-08-30 11:40:00,84.1,84.13,84.08,84.11,5450.0,75.6472,75.6742,75.6292,75.6562,5450.0
2018-08-30 11:45:00,84.1,84.16,84.1,84.14,59217.0,75.6472,75.7011,75.6472,75.6832,59217.0
2018-08-30 11:50:00,84.14,84.15,84.11,84.11,4483.0,75.6832,75.6921,75.6562,75.6562,4483.0
2018-08-30 11:55:00,84.12,84.12,84.04,84.04,4026.0,75.6652,75.6652,75.5932,75.5932,4026.0
2018-08-30 12:00:00,84.03,84.06,84.03,84.04,2965.0,75.5842,75.6112,75.5842,75.5932,2965.0
2018-08-30 12:05:00,84.04,84.04,83.99,84.01,6700.0,75.5932,75.5932,75.5482,75.5662,6700.0
2018-08-30 12:10:00,83.99,84.01,83.97,83.99,4226.0,75.5482,75.5662,75.5302,75.5482,4226.0
2018-08-30 12:15:00,84.0,84.02,83.96,83.97,5874.0,75.5572,75.5752,75.5212,75.5302,5874.0
2018-08-30 12:20:00,83.97,84.04,83.97,84.04,6027.0,75.5302,75.5932,75.5302,75.5932,6027.0
2018-08-30 12:25:00,84.02,84.11,84.02,84.09,7338.0,75.5752,75.6562,75.5752,75.6382,7338.0
2018-08-30 12:30:00,84.08,84.11,84.06,84.11,5786.0,75.6292,75.6562,75.6112,75.6562,5786.0
2018-08-30 12:35:00,84.11,84.14,84.1,84.14,3887.0,75.6562,75.6832,75.6472,75.6832,3887.0
2018-08-30 12:40:00,84.14,84.14,84.12,84.12,2653.0,75.6832,75.6832,75.6652,75.6652,2653.0
2018-08-30 12:45:00,84.12,84.12,84.06,84.08,6903.0,75.6652,75.6652,75.6112,75.6292,6903.0
2018-08-30 12:50:00,84.08,84.13,84.08,84.1,5117.0,75.6292,75.6742,75.6292,75.6472,5117.0
2018-08-30 12:55:00,84.11,84.12,84.1,84.1,2952.0,75.6562,75.6652,75.6472,75.6472,2952.0
2018-08-30 13:00:00,84.1,84.11,84.08,84.09,9558.0,75.6472,75.6562,75.6292,75.6382,9558.0
2018-08-30 13:05:00,84.09,84.14,84.08,84.14,6982.0,75.6382,75.6832,75.6292,75.6832,6982.0
2018-08-30 13:10:00,84.14,84.14,84.1,84.13,6092.0,75.6832,75.6832,75.6472,75.6742,6092.0
2018-08-30 13:15:00,84.13,84.14,84.1,84.11,7602.0,75.6742,75.6832,75.6472,75.6562,7602.0
2018-08-30 13:20:00,84.12,84.15,84.12,84.13,4460.0,75.6652,75.6921,75.6652,75.6742,4460.0
2018-08-30 13:25:00,84.14,84.15,84.12,84.14,2184.0,75.6832,75.6921,75.6652,75.6832,2184.0
2018-08-30 13:30:00,84.14,84.2,84.13,84.2,2632.0,75.6832,75.7371,75.6742,75.7371,2632.0
2018-08-30 13:35:00,84.19,84.21,84.17,84.2,6283.0,75.7281,75.7461,75.7101,75.7371,6283.0
2018-08-30 13:40:00,84.2,84.21,84.19,84.2,2730.0,75.7371,75.7461,75.7281,75.7371,2730.0
2018-08-30 13:45:00,84.2,84.27,84.2,84.27,5865.0,75.7371,75.8001,75.7371,75.8001,5865.0
2018-08-30 13:50:00,84.29,84.3,84.27,84.3,6425.0,75.8181,75.8271,75.8001,75.8271,6425.0
2018-08-30 13:55:00,84.29,84.31,84.27,84.28,9081.0,75.8181,75.8361,75.8001,75.8091,9081.0
2018-08-30 14:00:00,84.28,84.28,84.25,84.27,7381.0,75.8091,75.8091,75.7821,75.8001,7381.0
2018-08-30 14:05:00,84.26,84.26,84.16,84.18,6639.0,75.7911,75.7911,75.7011,75.7191,6639.0
2018-08-30 14:10:00,84.18,84.2,84.17,84.19,4430.0,75.7191,75.7371,75.7101,75.7281,4430.0
2018-08-30 14:15:00,84.18,84.2,84.02,84.03,18948.0,75.7191,75.7371,75.5752,75.5842,18948.0
2018-08-30 14:20:00,84.01,84.06,83.89,83.96,7995.0,75.5662,75.6112,75.4583,75.5212,7995.0
2018-08-30 14:25:00,84.01,84.03,83.96,83.98,5311.0,75.5662,75.5842,75.5212,75.5392,5311.0
2018-08-30 14:30:00,84.0,84.06,83.99,84.03,6559.0,75.5572,75.6112,75.5482,75.5842,6559.0
2018-08-30 14:35:00,84.03,84.08,84.02,84.07,6448.0,75.5842,75.6292,75.5752,75.6202,6448.0
2018-08-30 14:40:00,84.09,84.09,84.05,84.05,5511.0,75.6382,75.6382,75.6022,75.6022,5511.0
2018-08-30 14:45:00,84.06,84.14,84.06,84.11,7182.0,75.6112,75.6832,75.6112,75.6562,7182.0
2018-08-30 14:50:00,84.11,84.11,84.05,84.05,4017.0,75.6562,75.6562,75.6022,75.6022,4017.0
2018-08-30 14:55:00,84.05,84.05,83.99,83.99,9572.0,75.6022,75.6022,75.5482,75.5482,9572.0
2018-08-30 15:00:00,83.99,83.99,83.91,83.98,11792.0,75.5482,75.5482,75.4763,75.5392,11792.0
2018-08-30 15:05:00,83.97,84.02,83.94,83.99,6897.0,75.5302,75.5752,75.5033,75.5482,6897.0
2018-08-30 15:10:00,84.0,84.0,83.94,83.98,6703.0,75.5572,75.5572,75.5033,75.5392,6703.0
2018-08-30 15:15:00,83.96,84.0,83.93,83.97,7225.0,75.5212,75.5572,75.4943,75.5302,7225.0
2018-08-30 15:20:00,83.97,84.04,83.96,84.0,9488.0,75.5302,75.5932,75.5212,75.5572,9488.0
2018-08-30 15:25:00,84.0,84.02,84.0,84.0,4584.0,75.5572,75.5752,75.5572,75.5572,4584.0
2018-08-30 15:30:00,84.01,84.04,84.0,84.04,9101.0,75.5662,75.5932,75.5572,75.5932,9101.0
2018-08-30 15:35:00,84.04,84.05,83.98,84.02,20274.0,75.5932,75.6022,75.5392,75.5752,20274.0
2018-08-30 15:40:00,84.02,84.02,83.99,84.02,26579.0,75.5752,75.5752,75.5482,75.5752,26579.0
2018-08-30 15:45:00,84.03,84.1,84.01,84.02,30864.0,75.5842,75.6472,75.5662,75.5752,30864.0
2018-08-30 15:50:00,84.01,84.07,84.0,84.06,39639.0,75.5662,75.6202,75.5572,75.6112,39639.0
2018-08-30 15:55:00,84.06,84.14,84.04,84.05,120874.0,75.6112,75.6832,75.5932,75.6022,120874.0
2018-08-31 09:30:00,83.96,84.19,83.42,83.94,20452.0,75.5212,75.7281,75.0355,75.5033,20452.0
2018-08-31 09:35:00,83.97,83.98,83.82,83.92,5171.0,75.5302,75.5392,75.3953,75.4853,5171.0
2018-08-31 09:40:00,83.85,84.07,83.82,83.98,4757.0,75.4223,75.6202,75.3953,75.5392,4757.0
2018-08-31 09:45:00,84.02,84.09,84.0,84.08,6317.0,75.5752,75.6382,75.5572,75.6292,6317.0
2018-08-31 09:50:00,84.08,84.14,84.04,84.05,7012.0,75.6292,75.6832,75.5932,75.6022,7012.0
2018-08-31 09:55:00,84.04,84.16,84.04,84.12,51539.0,75.5932,75.7011,75.5932,75.6652,51539.0
2018-08-31 10:00:00,84.1,84.15,84.09,84.14,4219.0,75.6472,75.6921,75.6382,75.6832,4219.0
2018-08-31 10:05:00,84.13,84.27,84.13,84.22,10136.0,75.6742,75.8001,75.6742,75.7551,10136.0
2018-08-31 10:10:00,84.22,84.41,84.22,84.41,20250.0,75.7551,75.926,75.7551,75.926,20250.0
2018-08-31 10:15:00,84.41,84.42,84.31,84.32,16430.0,75.926,75.935,75.8361,75.8451,16430.0
2018-08-31 10:20:00,84.32,84.44,84.32,84.41,14301.0,75.8451,75.953,75.8451,75.926,14301.0
2018-08-31 10:25:00,84.42,84.42,84.3,84.34,9788.0,75.935,75.935,75.8271,75.8631,9788.0
2018-08-31 10:30:00,84.35,84.41,84.34,84.39,15947.0,75.872,75.926,75.8631,75.908,15947.0
2018-08-31 10:35:00,84.39,84.44,84.37,84.43,10937.0,75.908,75.953,75.89,75.944,10937.0
2018-08-31 10:40:00,84.43,84.47,84.37,84.37,13391.0,75.944,75.98,75.89,75.89,13391.0
2018-08-31 10:45:00,84.36,84.37,84.26,84.31,12950.0,75.881,75.89,75.7911,75.8361,12950.0
2018-08-31 10:50:00,84.31,84.33,84.26,84.3,11661.0,75.8361,75.8541,75.7911,75.8271,11661.0
2018-08-31 10:55:00,84.3,84.34,84.29,84.31,11245.0,75.8271,75.8631,75.8181,75.8361,11245.0
2018-08-31 11:00:00,84.33,84.41,84.31,84.32,11209.0,75.8541,75.926,75.8361,75.8451,11209.0
2018-08-31 11:05:00,84.35,84.38,84.27,84.3,9268.0,75.872,75.899,75.8001,75.8271,9268.0
2018-08-31 11:10:00,84.28,84.32,84.27,84.29,7348.0,75.8091,75.8451,75.8001,75.8181,7348.0
2018-08-31 11:15:00,84.27,84.29,84.23,84.24,8345.0,75.8001,75.8181,75.7641,75.7731,8345.0
2018-08-31 11:20:00,84.23,84.24,84.14,84.2,12906.0,75.7641,75.7731,75.6832,75.7371,12906.0
2018-08-31 11:25:00,84.21,84.21,84.14,84.16,7039.0,75.7461,75.7461,75.6832,75.7011,7039.0
2018-08-31 11:30:00,84.15,84.25,84.15,84.21,7400.0,75.6921,75.7821,75.6921,75.7461,7400.0
2018-08-31 11:35:00,84.22,84.25,84.17,84.25,4901.0,75.7551,75.7821,75.7101,75.7821,4901.0
2018-08-31 11:40:00,84.25,84.27,84.17,84.19,9437.0,75.7821,75.8001,75.7101,75.7281,9437.0
2018-08-31 11:45:00,84.19,84.22,84.18,84.2,3848.0,75.7281,75.7551,75.7191,75.7371,3848.0
2018-08-31 11:50:00,84.2,84.26,84.2,84.25,9013.0,75.7371,75.7911,75.7371,75.7821,9013.0
2018-08-31 11:55:00,84.26,84.26,84.21,84.21,4640.0,75.7911,75.7911,75.7461,75.7461,4640.0
2018-08-31 12:00:00,84.2,84.22,84.15,84.16,7949.0,75.7371,75.7551,75.6921,75.7011,7949.0
2018-08-31 12:05:00,84.16,84.17,84.12,84.17,4684.0,75.7011,75.7101,75.6652,75.7101,4684.0
2018-08-31 12:10:00,84.17,84.18,84.13,84.15,5692.0,75.7101,75.7191,75.6742,75.6921,5692.0
2018-08-31 12:15:00,84.15,84.18,84.14,84.15,4743.0,75.6921,75.7191,75.6832,75.6921,4743.0
2018-08-31 12:20:00,84.15,84.16,84.1,84.11,4800.0,75.6921,75.7011,75.6472,75.6562,4800.0
2018-08-31 12:25:00,84.11,84.14,84.09,84.14,7428.0,75.6562,75.6832,75.6382,75.6832,7428.0
2018-08-31 12:30:00,84.14,84.16,84.03,84.06,8188.0,75.6832,75.7011,75.5842,75.6112,8188.0
2018-08-31 12:35:00,84.06,84.08,84.05,84.06,3688.0,75.6112,75.6292,75.6022,75.6112,3688.0
2018-08-31 12:40:00,84.1,84.13,84.09,84.1,33025.0,75.6472,75.6742,75.6382,75.6472,33025.0
2018-08-31 12:45:00,84.09,84.13,84.06,84.12,11818.0,75.6382,75.6742,75.6112,75.6652,11818.0
2018-08-31 12:50:00,84.12,84.14,84.1,84.11,9065.0,75.6652,75.6832,75.6472,75.6562,9065.0
2018-08-31 12:55:00,84.1,84.11,84.08,84.1,7362.0,75.6472,75.6562,75.6292,75.6472,7362.0
2018-08-31 13:00:00,84.11,84.15,84.09,84.12,15474.0,75.6562,75.6921,75.6382,75.6652,15474.0
2018-08-31 13:05:00,84.13,84.13,84.06,84.12,18195.0,75.6742,75.6742,75.6112,75.6652,18195.0
2018-08-31 13:10:00,84.13,84.14,84.1,84.14,8431.0,75.6742,75.6832,75.6472,75.6832,8431.0
2018-08-31 13:15:00,84.15,84.18,84.13,84.14,7521.0,75.6921,75.7191,75.6742,75.6832,7521.0
2018-08-31 13:20:00,84.14,84.22,84.13,84.22,8400.0,75.6832,75.7551,75.6742,75.7551,8400.0
2018-08-31 13:25:00,84.21,84.25,84.2,84.25,5801.0,75.7461,75.7821,75.7371,75.7821,5801.0
2018-08-31 13:30:00,84.26,84.3,84.21,84.29,11854.0,75.7911,75.8271,75.7461,75.8181,11854.0
2018-08-31 13:35:00,84.3,84.31,84.27,84.3,7443.0,75.8271,75.8361,75.8001,75.8271,7443.0
2018-08-31 13:40:00,84.28,84.29,84.26,84.29,5696.0,75.8091,75.8181,75.7911,75.8181,5696.0
2018-08-31 13:45:00,84.29,84.33,84.29,84.33,6399.0,75.8181,75.8541,75.8181,75.8541,6399.0
2018-08-31 13:50:00,84.32,84.37,84.31,84.37,9219.0,75.8451,75.89,75.8361,75.89,9219.0
2018-08-31 13:55:00,84.36,84.39,84.34,84.38,10465.0,75.881,75.908,75.8631,75.899,10465.0
2018-08-31 14:00:00,84.38,84.38,84.34,84.34,8258.0,75.899,75.899,75.8631,75.8631,8258.0
2018-08-31 14:05:00,84.35,84.4,84.34,84.4,10808.0,75.872,75.917,75.8631,75.917,10808.0
2018-08-31 14:10:00,84.4,84.4,84.38,84.39,5901.0,75.917,75.917,75.899,75.908,5901.0
2018-08-31 14:15:00,84.38,84.43,84.36,84.41,13373.0,75.899,75.944,75.881,75.926,13373.0
2018-08-31 14:20:00,84.42,84.44,84.4,84.4,9599.0,75.935,75.953,75.917,75.917,9599.0
2018-08-31 14:25:00,84.39,84.43,84.39,84.43,5458.0,75.908,75.944,75.908,75.944,5458.0
2018-08-31 14:30:00,84.43,84.46,84.4,84.46,9040.0,75.944,75.971,75.917,75.971,9040.0
2018-08-31 14:35:00,84.46,84.48,84.44,84.46,9059.0,75.971,75.989,75.953,75.971,9059.0
2018-08-31 14:40:00,84.46,84.48,84.44,84.48,7100.0,75.971,75.989,75.953,75.989,7100.0
2018-08-31 14:45:00,84.48,84.49,84.46,84.47,9048.0,75.989,75.998,75.971,75.98,9048.0
2018-08-31 14:50:00,84.48,84.54,84.48,84.53,13233.0,75.989,76.043,75.989,76.034,13233.0
2018-08-31 14:55:00,84.52,84.55,84.49,84.49,10675.0,76.025,76.0519,75.998,75.998,10675.0
2018-08-31 15:00:00,84.48,84.56,84.48,84.55,10525.0,75.989,76.0609,75.989,76.0519,10525.0
2018-08-31 15:05:00,84.55,84.59,84.54,84.55,8371.0,76.0519,76.0879,76.043,76.0519,8371.0
2018-08-31 15:10:00,84.54,84.54,84.49,84.49,7344.0,76.043,76.043,75.998,75.998,7344.0
2018-08-31 15:15:00,84.48,84.53,84.48,84.53,8293.0,75.989,76.034,75.989,76.034,8293.0
2018-08-31 15:20:00,84.53,84.54,84.47,84.52,15196.0,76.034,76.043,75.98,76.025,15196.0
2018-08-31 15:25:00,84.52,84.52,84.44,84.45,11450.0,76.025,76.025,75.953,75.962,11450.0
2018-08-31 15:30:00,84.46,84.61,84.46,84.61,20904.0,75.971,76.1059,75.971,76.1059,20904.0
2018-08-31 15:35:00,84.61,84.63,84.57,84.59,30810.0,76.1059,76.1239,76.0699,76.0879,30810.0
2018-08-31 15:40:00,84.59,84.59,84.52,84.54,45070.0,76.0879,76.0879,76.025,76.043,45070.0
2018-08-31 15:45:00,84.55,84.61,84.54,84.55,56005.0,76.0519,76.1059,76.043,76.0519,56005.0
2018-08-31 15:50:00,84.55,84.62,84.49,84.56,127434.0,76.0519,76.1149,75.998,76.0609,127434.0
2018-08-31 15:55:00,84.57,84.71,84.57,84.62,247086.0,76.0699,76.1959,76.0699,76.1149,247086.0
2018-09-04 09:30:00,84.66,84.75,84.57,84.58,37155.0,76.1509,76.2318,76.0699,76.0789,37155.0
2018-09-04 09:35:00,84.53,84.64,84.45,84.45,18003.0,76.034,76.1329,75.962,75.962,18003.0
2018-09-04 09:40:00,84.44,84.49,84.36,84.45,12138.0,75.953,75.998,75.881,75.962,12138.0
2018-09-04 09:45:00,84.48,84.5,84.28,84.28,7427.0,75.989,76.007,75.8091,75.8091,7427.0
2018-09-04 09:50:00,84.26,84.33,84.2,84.3,10388.0,75.7911,75.8541,75.7371,75.8271,10388.0
2018-09-04 09:55:00,84.3,84.34,84.24,84.27,23304.0,75.8271,75.8631,75.7731,75.8001,23304.0
2018-09-04 10:00:00,84.3,84.52,84.29,84.44,19642.0,75.8271,76.025,75.8181,75.953,19642.0
2018-09-04 10:05:00,84.42,84.48,84.41,84.45,8161.0,75.935,75.989,75.926,75.962,8161.0
2018-09-04 10:10:00,84.44,84.49,84.43,84.45,8018.0,75.953,75.998,75.944,75.962,8018.0
2018-09-04 10:15:00,84.46,84.53,84.45,84.52,9480.0,75.971,76.034,75.962,76.025,9480.0
2018-09-04 10:20:00,84.52,84.63,84.52,84.54,13925.0,76.025,76.1239,76.025,76.043,13925.0
2018-09-04 10:25:00,84.54,84.57,84.5,84.52,13912.0,76.043,76.0699,76.007,76.025,13912.0
2018-09-04 10:30:00,84.51,84.57,84.48,84.54,9257.0,76.016,76.0699,75.989,76.043,9257.0
2018-09-04 10:35:00,84.55,84.55,84.47,84.5,8458.0,76.0519,76.0519,75.98,76.007,8458.0
2018-09-04 10:40:00,84.49,84.56,84.48,84.49,6390.0,75.998,76.0609,75.989,75.998,6390.0
2018-09-04 10:45:00,84.49,84.54,84.43,84.53,9655.0,75.998,76.043,75.944,76.034,9655.0
2018-09-04 10:50:00,84.52,84.6,84.52,84.56,11517.0,76.025,76.0969,76.025,76.0609,11517.0
2018-09-04 10:55:00,84.56,84.57,84.54,84.54,12545.0,76.0609,76.0699,76.043,76.043,12545.0
2018-09-04 11:00:00,84.55,84.56,84.47,84.5,26074.0,76.0519,76.0609,75.98,76.007,26074.0
2018-09-04 11:05:00,84.5,84.53,84.47,84.53,11140.0,76.007,76.034,75.98,76.034,11140.0
2018-09-04 11:10:00,84.54,84.55,84.41,84.41,12997.0,76.043,76.0519,75.926,75.926,12997.0
2018-09-04 11:15:00,84.42,84.47,84.4,84.47,9707.0,75.935,75.98,75.917,75.98,9707.0
2018-09-04 11:20:00,84.47,84.47,84.39,84.39,10104.0,75.98,75.98,75.908,75.908,10104.0
2018-09-04 11:25:00,84.39,84.42,84.35,84.36,11056.0,75.908,75.935,75.872,75.881,11056.0
2018-09-04 11:30:00,84.36,84.47,84.33,84.45,16761.0,75.881,75.98,75.8541,75.962,16761.0
2018-09-04 11:35:00,84.45,84.53,84.45,84.51,8103.0,75.962,76.034,75.962,76.016,8103.0
2018-09-04 11:40:00,84.5,84.5,84.4,84.4,7798.0,76.007,76.007,75.917,75.917,7798.0
2018-09-04 11:45:00,84.4,84.43,84.4,84.41,4671.0,75.917,75.944,75.917,75.926,4671.0
2018-09-04 11:50:00,84.41,84.42,84.37,84.39,10508.0,75.926,75.935,75.89,75.908,10508.0
2018-09-04 11:55:00,84.39,84.39,84.33,84.36,21664.0,75.908,75.908,75.8541,75.881,21664.0
2018-09-04 12:00:00,84.36,84.41,84.3,84.3,8292.0,75.881,75.926,75.8271,75.8271,8292.0
2018-09-04 12:05:00,84.3,84.31,84.27,84.29,6290.0,75.8271,75.8361,75.8001,75.8181,6290.0
2018-09-04 12:10:00,84.28,84.31,84.21,84.26,18887.0,75.8091,75.8361,75.7461,75.7911,18887.0
2018-09-04 12:15:00,84.26,84.33,84.25,84.32,6573.0,75.7911,75.8541,75.7821,75.8451,6573.0
2018-09-04 12:20:00,84.32,84.32,84.25,84.27,5682.0,75.8451,75.8451,75.7821,75.8001,5682.0
2018-09-04 12:25:00,84.27,84.29,84.23,84.29,6218.0,75.8001,75.8181,75.7641,75.8181,6218.0
2018-09-04 12:30:00,84.28,84.29,84.23,84.24,9376.0,75.8091,75.8181,75.7641,75.7731,9376.0
2018-09-04 12:35:00,84.24,84.26,84.22,84.25,7167.0,75.7731,75.7911,75.7551,75.7821,7167.0
2018-09-04 12:40:00,84.26,84.36,84.26,84.32,6366.0,75.7911,75.881,75.7911,75.8451,6366.0
2018-09-04 12:45:00,84.32,84.44,84.31,84.44,5105.0,75.8451,75.953,75.8361,75.953,5105.0
2018-09-04 12:50:00,84.41,84.42,84.38,84.42,9481.0,75.926,75.935,75.899,75.935,9481.0
2018-09-04 12:55:00,84.42,84.48,84.41,84.46,2876.0,75.935,75.989,75.926,75.971,2876.0
2018-09-04 13:00:00,84.45,84.56,84.43,84.54,10105.0,75.962,76.0609,75.944,76.043,10105.0
2018-09-04 13:05:00,84.56,84.56,84.51,84.53,3519.0,76.0609,76.0609,76.016,76.034,3519.0
2018-09-04 13:10:00,84.54,84.57,84.54,84.56,3608.0,76.043,76.0699,76.043,76.0609,3608.0
2018-09-04 13:15:00,84.56,84.57,84.52,84.53,4845.0,76.0609,76.0699,76.025,76.034,4845.0
2018-09-04 13:20:00,84.54,84.57,84.54,84.57,3469.0,76.043,76.0699,76.043,76.0699,3469.0
2018-09-04 13:25:00,84.57,84.6,84.55,84.56,6126.0,76.0699,76.0969,76.0519,76.0609,6126.0
2018-09-04 13:30:00,84.57,84.64,84.57,84.61,8114.0,76.0699,76.1329,76.0699,76.1059,8114.0
2018-09-04 13:35:00,84.61,84.66,84.6,84.6,8038.0,76.1059,76.1509,76.0969,76.0969,8038.0
2018-09-04 13:40:00,84.59,84.64,84.57,84.58,12738.0,76.0879,76.1329,76.0699,76.0789,12738.0
2018-09-04 13:45:00,84.58,84.66,84.57,84.63,9886.0,76.0789,76.1509,76.0699,76.1239,9886.0
2018-09-04 13:50:00,84.64,84.71,84.64,84.67,5829.0,76.1329,76.1959,76.1329,76.1599,5829.0
2018-09-04 13:55:00,84.68,84.69,84.66,84.68,5276.0,76.1689,76.1779,76.1509,76.1689,5276.0
2018-09-04 14:00:00,84.67,84.67,84.63,84.65,4119.0,76.1599,76.1599,76.1239,76.1419,4119.0
2018-09-04 14:05:00,84.65,84.65,84.6,84.63,5817.0,76.1419,76.1419,76.0969,76.1239,5817.0
2018-09-04 14:10:00,84.63,84.69,84.63,84.68,17095.0,76.1239,76.1779,76.1239,76.1689,17095.0
2018-09-04 14:15:00,84.68,84.74,84.67,84.7,10629.0,76.1689,76.2228,76.1599,76.1869,10629.0
2018-09-04 14:20:00,84.69,84.73,84.68,84.71,11707.0,76.1779,76.2139,76.1689,76.1959,11707.0
2018-09-04 14:25:00,84.71,84.72,84.68,84.69,7804.0,76.1959,76.2049,76.1689,76.1779,7804.0
2018-09-04 14:30:00,84.68,84.69,84.66,84.67,6283.0,76.1689,76.1779,76.1509,76.1599,6283.0
2018-09-04 14:35:00,84.68,84.68,84.66,84.66,4887.0,76.1689,76.1689,76.1509,76.1509,4887.0
2018-09-04 14:40:00,84.67,84.71,84.65,84.7,15806.0,76.1599,76.1959,76.1419,76.1869,15806.0
2018-09-04 14:45:00,84.69,84.71,84.64,84.65,15941.0,76.1779,76.1959,76.1329,76.1419,15941.0
2018-09-04 14:50:00,84.64,84.68,84.64,84.66,13716.0,76.1329,76.1689,76.1329,76.1509,13716.0
2018-09-04 14:55:00,84.66,84.69,84.64,84.65,12832.0,76.1509,76.1779,76.1329,76.1419,12832.0
2018-09-04 15:00:00,84.65,84.66,84.58,84.62,14206.0,76.1419,76.1509,76.0789,76.1149,14206.0
2018-09-04 15:05:00,84.62,84.74,84.61,84.71,25619.0,76.1149,76.2228,76.1059,76.1959,25619.0
2018-09-04 15:10:00,84.71,84.71,84.68,84.7,13565.0,76.1959,76.1959,76.1689,76.1869,13565.0
2018-09-04 15:15:00,84.7,84.7,84.64,84.65,15447.0,76.1869,76.1869,76.1329,76.1419,15447.0
2018-09-04 15:20:00,84.65,84.68,84.65,84.66,10533.0,76.1419,76.1689,76.1419,76.1509,10533.0
2018-09-04 15:25:00,84.66,84.71,84.65,84.67,12197.0,76.1509,76.1959,76.1419,76.1599,12197.0
2018-09-04 15:30:00,84.67,84.7,84.65,84.7,14076.0,76.1599,76.1869,76.1419,76.1869,14076.0
2018-09-04 15:35:00,84.69,84.72,84.66,84.72,15407.0,76.1779,76.2049,76.1509,76.2049,15407.0
2018-09-04 15:40:00,84.71,84.71,84.67,84.67,15098.0,76.1959,76.1959,76.1599,76.1599,15098.0
2018-09-04 15:45:00,84.67,84.71,84.64,84.64,26337.0,76.1599,76.1959,76.1329,76.1329,26337.0
2018-09-04 15:50:00,84.65,84.68,84.64,84.67,26780.0,76.1419,76.1689,76.1329,76.1599,26780.0
2018-09-04 15:55:00,84.69,84.78,84.66,84.77,208471.0,76.1779,76.2588,76.1509,76.2498,208471.0
2018-09-05 09:30:00,84.78,84.92,84.67,84.9,19110.0,76.2588,76.3848,76.1599,76.3668,19110.0
2018-09-05 09:35:00,84.92,85.06,84.85,84.92,25372.0,76.3848,76.5107,76.3218,76.3848,25372.0
2018-09-05 09:40:00,84.92,84.96,84.91,84.92,9755.0,76.3848,76.4207,76.3758,76.3848,9755.0
2018-09-05 09:45:00,84.92,85.14,84.92,85.13,6362.0,76.3848,76.5826,76.3848,76.5737,6362.0
2018-09-05 09:50:00,85.15,85.15,85.03,85.08,8132.0,76.5916,76.5916,76.4837,76.5287,8132.0
2018-09-05 09:55:00,85.09,85.13,84.96,84.96,5048.0,76.5377,76.5737,76.4207,76.4207,5048.0
2018-09-05 10:00:00,84.98,85.06,84.91,85.06,12242.0,76.4387,76.5107,76.3758,76.5107,12242.0
2018-09-05 10:05:00,85.05,85.12,85.01,85.1,9962.0,76.5017,76.5647,76.4657,76.5467,9962.0
2018-09-05 10:10:00,85.11,85.11,84.96,84.96,11606.0,76.5557,76.5557,76.4207,76.4207,11606.0
2018-09-05 10:15:00,84.98,85.09,84.95,84.97,17291.0,76.4387,76.5377,76.4117,76.4297,17291.0
2018-09-05 10:20:00,84.97,84.97,84.88,84.88,8295.0,76.4297,76.4297,76.3488,76.3488,8295.0
2018-09-05 10:25:00,84.9,85.06,84.86,85.05,9769.0,76.3668,76.5107,76.3308,76.5017,9769.0
2018-09-05 10:30:00,85.05,85.06,84.93,84.97,10604.0,76.5017,76.5107,76.3938,76.4297,10604.0
2018-09-05 10:35:00,84.98,85.02,84.96,85.01,18847.0,76.4387,76.4747,76.4207,76.4657,18847.0
2018-09-05 10:40:00,84.98,85.1,84.96,85.09,6790.0,76.4387,76.5467,76.4207,76.5377,6790.0
2018-09-05 10:45:00,85.09,85.18,85.07,85.11,7968.0,76.5377,76.6186,76.5197,76.5557,7968.0
2018-09-05 10:50:00,85.12,85.14,85.06,85.06,8290.0,76.5647,76.5826,76.5107,76.5107,8290.0
2018-09-05 10:55:00,85.06,85.16,85.05,85.14,7940.0,76.5107,76.6006,76.5017,76.5826,7940.0
2018-09-05 11:00:00,85.14,85.19,85.09,85.12,7001.0,76.5826,76.6276,76.5377,76.5647,7001.0
2018-09-05 11:05:00,85.16,85.16,85.12,85.16,5799.0,76.6006,76.6006,76.5647,76.6006,5799.0
2018-09-05 11:10:00,85.15,85.17,85.13,85.13,10317.0,76.5916,76.6096,76.5737,76.5737,10317.0
2018-09-05 11:15:00,85.12,85.17,85.09,85.17,9338.0,76.5647,76.6096,76.5377,76.6096,9338.0
2018-09-05 11:20:00,85.17,85.17,85.12,85.12,4721.0,76.6096,76.6096,76.5647,76.5647,4721.0
2018-09-05 11:25:00,85.13,85.13,84.96,84.96,5217.0,76.5737,76.5737,76.4207,76.4207,5217.0
2018-09-05 11:30:00,84.96,84.99,84.92,84.92,4931.0,76.4207,76.4477,76.3848,76.3848,4931.0
2018-09-05 11:35:00,84.93,84.99,84.93,84.97,4300.0,76.3938,76.4477,76.3938,76.4297,4300.0
2018-09-05 11:40:00,84.96,84.97,84.93,84.96,4400.0,76.4207,76.4297,76.3938,76.4207,4400.0
2018-09-05 11:45:00,84.97,84.99,84.93,84.98,5092.0,76.4297,76.4477,76.3938,76.4387,5092.0
2018-09-05 11:50:00,84.99,85.11,84.99,85.1,5838.0,76.4477,76.5557,76.4477,76.5467,5838.0
2018-09-05 11:55:00,85.08,85.08,85.01,85.03,5362.0,76.5287,76.5287,76.4657,76.4837,5362.0
2018-09-05 12:00:00,85.03,85.04,85.0,85.01,5663.0,76.4837,76.4927,76.4567,76.4657,5663.0
2018-09-05 12:05:00,85.01,85.02,84.99,84.99,2993.0,76.4657,76.4747,76.4477,76.4477,2993.0
2018-09-05 12:10:00,85.0,85.01,84.9,84.91,14760.0,76.4567,76.4657,76.3668,76.3758,14760.0
2018-09-05 12:15:00,84.94,84.94,84.89,84.92,7832.0,76.4027,76.4027,76.3578,76.3848,7832.0
2018-09-05 12:20:00,84.92,84.94,84.89,84.89,7200.0,76.3848,76.4027,76.3578,76.3578,7200.0
2018-09-05 12:25:00,84.9,84.94,84.87,84.93,4802.0,76.3668,76.4027,76.3398,76.3938,4802.0
2018-09-05 12:30:00,84.93,85.01,84.93,84.94,7259.0,76.3938,76.4657,76.3938,76.4027,7259.0
2018-09-05 12:35:00,84.93,84.95,84.91,84.93,4361.0,76.3938,76.4117,76.3758,76.3938,4361.0
2018-09-05 12:40:00,84.93,84.93,84.88,84.89,2800.0,76.3938,76.3938,76.3488,76.3578,2800.0
2018-09-05 12:45:00,84.89,84.89,84.84,84.86,4978.0,76.3578,76.3578,76.3128,76.3308,4978.0
2018-09-05 12:50:00,84.85,84.91,84.85,84.91,7500.0,76.3218,76.3758,76.3218,76.3758,7500.0
2018-09-05 12:55:00,84.9,84.93,84.88,84.88,4900.0,76.3668,76.3938,76.3488,76.3488,4900.0
2018-09-05 13:00:00,84.87,84.93,84.87,84.91,6586.0,76.3398,76.3938,76.3398,76.3758,6586.0
2018-09-05 13:05:00,84.93,84.97,84.92,84.96,2839.0,76.3938,76.4297,76.3848,76.4207,2839.0
2018-09-05 13:10:00,84.96,85.0,84.95,84.98,5573.0,76.4207,76.4567,76.4117,76.4387,5573.0
2018-09-05 13:15:00,84.97,85.01,84.96,85.0,5711.0,76.4297,76.4657,76.4207,76.4567,5711.0
2018-09-05 13:20:00,84.99,85.03,84.99,85.01,4473.0,76.4477,76.4837,76.4477,76.4657,4473.0
2018-09-05 13:25:00,85.01,85.01,84.97,84.99,3605.0,76.4657,76.4657,76.4297,76.4477,3605.0
2018-09-05 13:30:00,84.99,85.04,84.99,85.01,3206.0,76.4477,76.4927,76.4477,76.4657,3206.0
2018-09-05 13:35:00,85.0,85.02,84.98,85.01,4014.0,76.4567,76.4747,76.4387,76.4657,4014.0
2018-09-05 13:40:00,85.0,85.0,84.96,84.98,3603.0,76.4567,76.4567,76.4207,76.4387,3603.0
2018-09-05 13:45:00,84.97,84.97,84.92,84.95,5488.0,76.4297,76.4297,76.3848,76.4117,5488.0
2018-09-05 13:50:00,84.95,85.0,84.95,84.98,10478.0,76.4117,76.4567,76.4117,76.4387,10478.0
2018-09-05 13:55:00,84.98,85.0,84.96,84.98,6494.0,76.4387,76.4567,76.4207,76.4387,6494.0
2018-09-05 14:00:00,84.99,84.99,84.94,84.94,9293.0,76.4477,76.4477,76.4027,76.4027,9293.0
2018-09-05 14:05:00,84.94,84.96,84.92,84.95,10562.0,76.4027,76.4207,76.3848,76.4117,10562.0
2018-09-05 14:10:00,84.96,84.96,84.92,84.95,5908.0,76.4207,76.4207,76.3848,76.4117,5908.0
2018-09-05 14:15:00,84.94,84.94,84.91,84.94,7024.0,76.4027,76.4027,76.3758,76.4027,7024.0
2018-09-05 14:20:00,84.94,84.97,84.93,84.97,5161.0,76.4027,76.4297,76.3938,76.4297,5161.0
2018-09-05 14:25:00,84.96,84.98,84.96,84.98,4349.0,76.4207,76.4387,76.4207,76.4387,4349.0
2018-09-05 14:30:00,84.98,84.98,84.93,84.93,4207.0,76.4387,76.4387,76.3938,76.3938,4207.0
2018-09-05 14:35:00,84.94,85.01,84.93,84.97,8538.0,76.4027,76.4657,76.3938,76.4297,8538.0
2018-09-05 14:40:00,84.98,85.01,84.96,85.0,5414.0,76.4387,76.4657,76.4207,76.4567,5414.0
2018-09-05 14:45:00,85.0,85.0,84.95,84.96,6983.0,76.4567,76.4567,76.4117,76.4207,6983.0
2018-09-05 14:50:00,84.94,84.97,84.93,84.96,4881.0,76.4027,76.4297,76.3938,76.4207,4881.0
2018-09-05 14:55:00,84.97,85.02,84.96,85.02,6075.0,76.4297,76.4747,76.4207,76.4747,6075.0
2018-09-05 15:00:00,85.01,85.04,84.98,85.0,9136.0,76.4657,76.4927,76.4387,76.4567,9136.0
2018-09-05 15:05:00,85.01,85.01,84.97,84.98,4381.0,76.4657,76.4657,76.4297,76.4387,4381.0
2018-09-05 15:10:00,84.99,85.04,84.96,85.04,6501.0,76.4477,76.4927,76.4207,76.4927,6501.0
2018-09-05 15:15:00,85.05,85.1,85.05,85.06,9025.0,76.5017,76.5467,76.5017,76.5107,9025.0
2018-09-05 15:20:00,85.06,85.07,84.99,84.99,18410.0,76.5107,76.5197,76.4477,76.4477,18410.0
2018-09-05 15:25:00,84.99,85.0,84.96,84.99,8072.0,76.4477,76.4567,76.4207,76.4477,8072.0
2018-09-05 15:30:00,84.99,85.0,84.96,84.98,14208.0,76.4477,76.4567,76.4207,76.4387,14208.0
2018-09-05 15:35:00,84.98,84.99,84.93,84.98,9592.0,76.4387,76.4477,76.3938,76.4387,9592.0
2018-09-05 15:40:00,84.97,84.98,84.94,84.94,8976.0,76.4297,76.4387,76.4027,76.4027,8976.0
2018-09-05 15:45:00,84.93,84.93,84.84,84.85,22821.0,76.3938,76.3938,76.3128,76.3218,22821.0
2018-09-05 15:50:00,84.84,84.9,84.82,84.86,46462.0,76.3128,76.3668,76.2948,76.3308,46462.0
2018-09-05 15:55:00,84.86,84.93,84.8,84.9,126842.0,76.3308,76.3938,76.2768,76.3668,126842.0
2018-09-06 09:30:00,84.88,85.04,84.72,84.92,15672.0,76.3488,76.4927,76.2049,76.3848,15672.0
2018-09-06 09:35:00,84.94,85.02,84.9,84.9,8452.0,76.4027,76.4747,76.3668,76.3668,8452.0
2018-09-06 09:40:00,84.95,84.97,84.88,84.93,6836.0,76.4117,76.4297,76.3488,76.3938,6836.0
2018-09-06 09:45:00,84.91,84.93,84.8,84.8,7100.0,76.3758,76.3938,76.2768,76.2768,7100.0
2018-09-06 09:50:00,84.82,84.96,84.82,84.91,17440.0,76.2948,76.4207,76.2948,76.3758,17440.0
2018-09-06 09:55:00,84.91,84.91,84.8,84.86,25937.0,76.3758,76.3758,76.2768,76.3308,25937.0
2018-09-06 10:00:00,84.87,84.9,84.81,84.9,22399.0,76.3398,76.3668,76.2858,76.3668,22399.0
2018-09-06 10:05:00,84.91,84.96,84.9,84.96,7183.0,76.3758,76.4207,76.3668,76.4207,7183.0
2018-09-06 10:10:00,84.95,84.97,84.85,84.87,34129.0,76.4117,76.4297,76.3218,76.3398,34129.0
2018-09-06 10:15:00,84.86,84.93,84.84,84.91,17169.0,76.3308,76.3938,76.3128,76.3758,17169.0
2018-09-06 10:20:00,84.93,85.07,84.88,85.04,24264.0,76.3938,76.5197,76.3488,76.4927,24264.0
2018-09-06 10:25:00,85.06,85.12,85.01,85.04,11425.0,76.5107,76.5647,76.4657,76.4927,11425.0
2018-09-06 10:30:00,85.04,85.06,84.95,84.96,11943.0,76.4927,76.5107,76.4117,76.4207,11943.0
2018-09-06 10:35:00,84.95,84.99,84.92,84.99,11480.0,76.4117,76.4477,76.3848,76.4477,11480.0
2018-09-06 10:40:00,84.98,84.98,84.91,84.97,13934.0,76.4387,76.4387,76.3758,76.4297,13934.0
2018-09-06 10:45:00,84.99,85.0,84.93,84.94,10994.0,76.4477,76.4567,76.3938,76.4027,10994.0
2018-09-06 10:50:00,84.95,84.96,84.82,84.84,6604.0,76.4117,76.4207,76.2948,76.3128,6604.0
2018-09-06 10:55:00,84.83,85.01,84.83,84.94,10388.0,76.3038,76.4657,76.3038,76.4027,10388.0
2018-09-06 11:00:00,84.94,84.95,84.87,84.89,12582.0,76.4027,76.4117,76.3398,76.3578,12582.0
2018-09-06 11:05:00,84.89,84.96,84.83,84.96,9525.0,76.3578,76.4207,76.3038,76.4207,9525.0
2018-09-06 11:10:00,84.93,84.95,84.87,84.89,10961.0,76.3938,76.4117,76.3398,76.3578,10961.0
2018-09-06 11:15:00,84.91,84.91,84.84,84.84,8693.0,76.3758,76.3758,76.3128,76.3128,8693.0
2018-09-06 11:20:00,84.84,84.91,84.82,84.89,9895.0,76.3128,76.3758,76.2948,76.3578,9895.0
2018-09-06 11:25:00,84.89,84.92,84.85,84.88,10464.0,76.3578,76.3848,76.3218,76.3488,10464.0
2018-09-06 11:30:00,84.87,84.91,84.86,84.88,12346.0,76.3398,76.3758,76.3308,76.3488,12346.0
2018-09-06 11:35:00,84.88,84.88,84.83,84.86,6709.0,76.3488,76.3488,76.3038,76.3308,6709.0
2018-09-06 11:40:00,84.87,84.88,84.78,84.8,17647.0,76.3398,76.3488,76.2588,76.2768,17647.0
2018-09-06 11:45:00,84.8,84.87,84.78,84.85,26914.0,76.2768,76.3398,76.2588,76.3218,26914.0
2018-09-06 11:50:00,84.85,84.91,84.81,84.91,13971.0,76.3218,76.3758,76.2858,76.3758,13971.0
2018-09-06 11:55:00,84.91,85.02,84.89,84.98,17050.0,76.3758,76.4747,76.3578,76.4387,17050.0
2018-09-06 12:00:00,84.98,84.99,84.93,84.96,6715.0,76.4387,76.4477,76.3938,76.4207,6715.0
2018-09-06 12:05:00,84.96,84.97,84.87,84.92,11612.0,76.4207,76.4297,76.3398,76.3848,11612.0
2018-09-06 12:10:00,84.92,84.93,84.87,84.9,9413.0,76.3848,76.3938,76.3398,76.3668,9413.0
2018-09-06 12:15:00,84.91,84.94,84.9,84.91,7925.0,76.3758,76.4027,76.3668,76.3758,7925.0
2018-09-06 12:20:00,84.91,84.92,84.88,84.89,9003.0,76.3758,76.3848,76.3488,76.3578,9003.0
2018-09-06 12:25:00,84.89,84.93,84.89,84.9,5770.0,76.3578,76.3938,76.3578,76.3668,5770.0
2018-09-06 12:30:00,84.9,84.95,84.89,84.93,6201.0,76.3668,76.4117,76.3578,76.3938,6201.0
2018-09-06 12:35:00,84.93,84.95,84.91,84.91,8509.0,76.3938,76.4117,76.3758,76.3758,8509.0
2018-09-06 12:40:00,84.92,84.98,84.91,84.98,6537.0,76.3848,76.4387,76.3758,76.4387,6537.0
2018-09-06 12:45:00,84.98,85.01,84.97,84.99,8662.0,76.4387,76.4657,76.4297,76.4477,8662.0
2018-09-06 12:50:00,84.98,85.0,84.94,84.95,8999.0,76.4387,76.4567,76.4027,76.4117,8999.0
2018-09-06 12:55:00,84.96,84.96,84.93,84.94,6555.0,76.4207,76.4207,76.3938,76.4027,6555.0
2018-09-06 13:00:00,84.94,84.96,84.89,84.9,10552.0,76.4027,76.4207,76.3578,76.3668,10552.0
2018-09-06 13:05:00,84.9,84.93,84.9,84.91,7348.0,76.3668,76.3938,76.3668,76.3758,7348.0
2018-09-06 13:10:00,84.91,84.95,84.91,84.95,5674.0,76.3758,76.4117,76.3758,76.4117,5674.0
2018-09-06 13:15:00,84.94,85.03,84.94,85.03,7244.0,76.4027,76.4837,76.4027,76.4837,7244.0
2018-09-06 13:20:00,85.03,85.03,85.01,85.03,8439.0,76.4837,76.4837,76.4657,76.4837,8439.0
2018-09-06 13:25:00,85.03,85.03,84.99,85.03,14627.0,76.4837,76.4837,76.4477,76.4837,14627.0
2018-09-06 13:30:00,85.03,85.03,84.98,85.02,14995.0,76.4837,76.4837,76.4387,76.4747,14995.0
2018-09-06 13:35:00,85.02,85.06,85.02,85.05,4617.0,76.4747,76.5107,76.4747,76.5017,4617.0
2018-09-06 13:40:00,85.06,85.09,85.06,85.08,3773.0,76.5107,76.5377,76.5107,76.5287,3773.0
2018-09-06 13:45:00,85.08,85.09,85.06,85.07,4536.0,76.5287,76.5377,76.5107,76.5197,4536.0
2018-09-06 13:50:00,85.08,85.08,85.04,85.05,4911.0,76.5287,76.5287,76.4927,76.5017,4911.0
2018-09-06 13:55:00,85.04,85.06,85.02,85.03,7556.0,76.4927,76.5107,76.4747,76.4837,7556.0
2018-09-06 14:00:00,85.03,85.07,85.03,85.05,7255.0,76.4837,76.5197,76.4837,76.5017,7255.0
2018-09-06 14:05:00,85.04,85.06,85.03,85.05,12820.0,76.4927,76.5107,76.4837,76.5017,12820.0
2018-09-06 14:10:00,85.05,85.07,85.01,85.06,6612.0,76.5017,76.5197,76.4657,76.5107,6612.0
2018-09-06 14:15:00,85.06,85.07,85.04,85.07,5716.0,76.5107,76.5197,76.4927,76.5197,5716.0
2018-09-06 14:20:00,85.06,85.1,85.06,85.09,12607.0,76.5107,76.5467,76.5107,76.5377,12607.0
2018-09-06 14:25:00,85.08,85.08,84.99,85.0,17407.0,76.5287,76.5287,76.4477,76.4567,17407.0
2018-09-06 14:30:00,85.0,85.12,85.0,85.12,24388.0,76.4567,76.5647,76.4567,76.5647,24388.0
2018-09-06 14:35:00,85.13,85.16,85.13,85.14,8275.0,76.5737,76.6006,76.5737,76.5826,8275.0
2018-09-06 14:40:00,85.15,85.21,85.15,85.21,5144.0,76.5916,76.6456,76.5916,76.6456,5144.0
2018-09-06 14:45:00,85.21,85.22,85.16,85.16,7304.0,76.6456,76.6546,76.6006,76.6006,7304.0
2018-09-06 14:50:00,85.16,85.2,85.14,85.16,9129.0,76.6006,76.6366,76.5826,76.6006,9129.0
2018-09-06 14:55:00,85.17,85.17,85.15,85.15,6338.0,76.6096,76.6096,76.5916,76.5916,6338.0
2018-09-06 15:00:00,85.16,85.25,85.15,85.23,15654.0,76.6006,76.6816,76.5916,76.6636,15654.0
2018-09-06 15:05:00,85.22,85.27,85.22,85.27,5531.0,76.6546,76.6996,76.6546,76.6996,5531.0
2018-09-06 15:10:00,85.27,85.29,85.25,85.28,9699.0,76.6996,76.7176,76.6816,76.7086,9699.0
2018-09-06 15:15:00,85.28,85.29,85.23,85.24,11314.0,76.7086,76.7176,76.6636,76.6726,11314.0
2018-09-06 15:20:00,85.24,85.27,85.2,85.25,24712.0,76.6726,76.6996,76.6366,76.6816,24712.0
2018-09-06 15:25:00,85.25,85.33,85.24,85.33,13080.0,76.6816,76.7535,76.6726,76.7535,13080.0
2018-09-06 15:30:00,85.33,85.34,85.3,85.33,12833.0,76.7535,76.7625,76.7266,76.7535,12833.0
2018-09-06 15:35:00,85.33,85.39,85.32,85.37,27688.0,76.7535,76.8075,76.7446,76.7895,27688.0
2018-09-06 15:40:00,85.37,85.38,85.34,85.36,27700.0,76.7895,76.7985,76.7625,76.7805,27700.0
2018-09-06 15:45:00,85.35,85.4,85.34,85.34,31075.0,76.7715,76.8165,76.7625,76.7625,31075.0
2018-09-06 15:50:00,85.34,85.39,85.31,85.39,34556.0,76.7625,76.8075,76.7356,76.8075,34556.0
2018-09-06 15:55:00,85.39,85.44,85.31,85.33,108964.0,76.8075,76.8525,76.7356,76.7535,108964.0
2018-09-07 09:30:00,85.29,85.56,85.14,85.35,14693.0,76.7176,76.9604,76.5826,76.7715,14693.0
2018-09-07 09:35:00,85.32,85.42,85.16,85.42,10642.0,76.7446,76.8345,76.6006,76.8345,10642.0
2018-09-07 09:40:00,85.4,85.54,85.37,85.48,10496.0,76.8165,76.9424,76.7895,76.8885,10496.0
2018-09-07 09:45:00,85.47,85.59,85.47,85.53,10710.0,76.8795,76.9874,76.8795,76.9334,10710.0
2018-09-07 09:50:00,85.55,85.66,85.51,85.54,6706.0,76.9514,77.0504,76.9155,76.9424,6706.0
2018-09-07 09:55:00,85.53,85.53,85.44,85.45,6521.0,76.9334,76.9334,76.8525,76.8615,6521.0
2018-09-07 10:00:00,85.45,85.62,85.44,85.61,19323.0,76.8615,77.0144,76.8525,77.0054,19323.0
2018-09-07 10:05:00,85.6,85.65,85.54,85.62,10067.0,76.9964,77.0414,76.9424,77.0144,10067.0
2018-09-07 10:10:00,85.62,85.72,85.62,85.63,8432.0,77.0144,77.1043,77.0144,77.0234,8432.0
2018-09-07 10:15:00,85.64,85.68,85.62,85.65,10966.0,77.0324,77.0684,77.0144,77.0414,10966.0
2018-09-07 10:20:00,85.64,85.66,85.62,85.65,10133.0,77.0324,77.0504,77.0144,77.0414,10133.0
2018-09-07 10:25:00,85.66,85.68,85.63,85.66,7885.0,77.0504,77.0684,77.0234,77.0504,7885.0
2018-09-07 10:30:00,85.67,85.68,85.63,85.67,5480.0,77.0594,77.0684,77.0234,77.0594,5480.0
2018-09-07 10:35:00,85.67,85.7,85.61,85.62,22021.0,77.0594,77.0864,77.0054,77.0144,22021.0
2018-09-07 10:40:00,85.62,85.64,85.58,85.61,13863.0,77.0144,77.0324,76.9784,77.0054,13863.0
2018-09-07 10:45:00,85.59,85.69,85.59,85.68,10998.0,76.9874,77.0774,76.9874,77.0684,10998.0
2018-09-07 10:50:00,85.68,85.69,85.65,85.67,5117.0,77.0684,77.0774,77.0414,77.0594,5117.0
2018-09-07 10:55:00,85.67,85.69,85.64,85.65,7700.0,77.0594,77.0774,77.0324,77.0414,7700.0
2018-09-07 11:00:00,85.66,85.66,85.55,85.55,12863.0,77.0504,77.0504,76.9514,76.9514,12863.0
2018-09-07 11:05:00,85.56,85.63,85.55,85.62,8318.0,76.9604,77.0234,76.9514,77.0144,8318.0
2018-09-07 11:10:00,85.63,85.63,85.61,85.62,3784.0,77.0234,77.0234,77.0054,77.0144,3784.0
2018-09-07 11:15:00,85.62,85.66,85.61,85.66,7589.0,77.0144,77.0504,77.0054,77.0504,7589.0
2018-09-07 11:20:00,85.65,85.69,85.65,85.68,12305.0,77.0414,77.0774,77.0414,77.0684,12305.0
2018-09-07 11:25:00,85.68,85.81,85.68,85.81,16059.0,77.0684,77.1853,77.0684,77.1853,16059.0
2018-09-07 11:30:00,85.8,85.81,85.77,85.81,12700.0,77.1763,77.1853,77.1493,77.1853,12700.0
2018-09-07 11:35:00,85.81,85.85,85.81,85.84,14525.0,77.1853,77.2213,77.1853,77.2123,14525.0
2018-09-07 11:40:00,85.85,85.87,85.83,85.87,15626.0,77.2213,77.2393,77.2033,77.2393,15626.0
2018-09-07 11:45:00,85.87,85.87,85.81,85.85,15600.0,77.2393,77.2393,77.1853,77.2213,15600.0
2018-09-07 11:50:00,85.86,85.9,85.85,85.89,9475.0,77.2303,77.2663,77.2213,77.2573,9475.0
2018-09-07 11:55:00,85.89,85.91,85.81,85.82,12579.0,77.2573,77.2753,77.1853,77.1943,12579.0
2018-09-07 12:00:00,85.82,85.86,85.81,85.83,8762.0,77.1943,77.2303,77.1853,77.2033,8762.0
2018-09-07 12:05:00,85.84,85.86,85.7,85.71,29258.0,77.2123,77.2303,77.0864,77.0954,29258.0
2018-09-07 12:10:00,85.7,85.79,85.69,85.77,10538.0,77.0864,77.1673,77.0774,77.1493,10538.0
2018-09-07 12:15:00,85.77,85.78,85.71,85.75,15707.0,77.1493,77.1583,77.0954,77.1313,15707.0
2018-09-07 12:20:00,85.74,85.76,85.7,85.71,9296.0,77.1223,77.1403,77.0864,77.0954,9296.0
2018-09-07 12:25:00,85.68,85.69,85.62,85.64,7679.0,77.0684,77.0774,77.0144,77.0324,7679.0
2018-09-07 12:30:00,85.64,85.76,85.64,85.69,9736.0,77.0324,77.1403,77.0324,77.0774,9736.0
2018-09-07 12:35:00,85.69,85.69,85.65,85.67,4807.0,77.0774,77.0774,77.0414,77.0594,4807.0
2018-09-07 12:40:00,85.67,85.67,85.57,85.6,8686.0,77.0594,77.0594,76.9694,76.9964,8686.0
2018-09-07 12:45:00,85.59,85.69,85.59,85.66,9026.0,76.9874,77.0774,76.9874,77.0504,9026.0
2018-09-07 12:50:00,85.67,85.7,85.66,85.66,5064.0,77.0594,77.0864,77.0504,77.0504,5064.0
2018-09-07 12:55:00,85.67,85.68,85.64,85.67,7053.0,77.0594,77.0684,77.0324,77.0594,7053.0
2018-09-07 13:00:00,85.67,85.67,85.58,85.6,22306.0,77.0594,77.0594,76.9784,76.9964,22306.0
2018-09-07 13:05:00,85.6,85.61,85.55,85.56,7188.0,76.9964,77.0054,76.9514,76.9604,7188.0
2018-09-07 13:10:00,85.56,85.58,85.54,85.55,5955.0,76.9604,76.9784,76.9424,76.9514,5955.0
2018-09-07 13:15:00,85.55,85.57,85.51,85.52,7447.0,76.9514,76.9694,76.9155,76.9245,7447.0
2018-09-07 13:20:00,85.51,85.55,85.51,85.55,5359.0,76.9155,76.9514,76.9155,76.9514,5359.0
2018-09-07 13:25:00,85.56,85.61,85.55,85.61,7652.0,76.9604,77.0054,76.9514,77.0054,7652.0
2018-09-07 13:30:00,85.6,85.62,85.59,85.6,3795.0,76.9964,77.0144,76.9874,76.9964,3795.0
2018-09-07 13:35:00,85.6,85.6,85.55,85.58,9146.0,76.9964,76.9964,76.9514,76.9784,9146.0
2018-09-07 13:40:00,85.59,85.64,85.59,85.61,7141.0,76.9874,77.0324,76.9874,77.0054,7141.0
2018-09-07 13:45:00,85.6,85.64,85.58,85.63,2857.0,76.9964,77.0324,76.9784,77.0234,2857.0
2018-09-07 13:50:00,85.62,85.66,85.61,85.63,4265.0,77.0144,77.0504,77.0054,77.0234,4265.0
2018-09-07 13:55:00,85.62,85.64,85.6,85.63,8507.0,77.0144,77.0324,76.9964,77.0234,8507.0
2018-09-07 14:00:00,85.63,85.71,85.63,85.68,16731.0,77.0234,77.0954,77.0234,77.0684,16731.0
2018-09-07 14:05:00,85.68,85.71,85.6,85.6,45845.0,77.0684,77.0954,76.9964,76.9964,45845.0
2018-09-07 14:10:00,85.6,85.69,85.6,85.69,9048.0,76.9964,77.0774,76.9964,77.0774,9048.0
2018-09-07 14:15:00,85.69,85.69,85.61,85.63,9355.0,77.0774,77.0774,77.0054,77.0234,9355.0
2018-09-07 14:20:00,85.63,85.64,85.61,85.62,6148.0,77.0234,77.0324,77.0054,77.0144,6148.0
2018-09-07 14:25:00,85.62,85.69,85.62,85.65,16527.0,77.0144,77.0774,77.0144,77.0414,16527.0
2018-09-07 14:30:00,85.65,85.65,85.55,85.56,18656.0,77.0414,77.0414,76.9514,76.9604,18656.0
2018-09-07 14:35:00,85.55,85.58,85.55,85.58,3730.0,76.9514,76.9784,76.9514,76.9784,3730.0
2018-09-07 14:40:00,85.59,85.61,85.59,85.61,7221.0,76.9874,77.0054,76.9874,77.0054,7221.0
2018-09-07 14:45:00,85.61,85.68,85.6,85.67,5120.0,77.0054,77.0684,76.9964,77.0594,5120.0
2018-09-07 14:50:00,85.66,85.68,85.65,85.68,6207.0,77.0504,77.0684,77.0414,77.0684,6207.0
2018-09-07 14:55:00,85.68,85.77,85.68,85.76,8839.0,77.0684,77.1493,77.0684,77.1403,8839.0
2018-09-07 15:00:00,85.76,85.82,85.74,85.82,7500.0,77.1403,77.1943,77.1223,77.1943,7500.0
2018-09-07 15:05:00,85.83,85.83,85.76,85.77,8359.0,77.2033,77.2033,77.1403,77.1493,8359.0
2018-09-07 15:10:00,85.77,85.85,85.77,85.84,7619.0,77.1493,77.2213,77.1493,77.2123,7619.0
2018-09-07 15:15:00,85.84,85.84,85.8,85.8,5095.0,77.2123,77.2123,77.1763,77.1763,5095.0
2018-09-07 15:20:00,85.8,85.83,85.74,85.75,8801.0,77.1763,77.2033,77.1223,77.1313,8801.0
2018-09-07 15:25:00,85.75,85.8,85.75,85.8,5827.0,77.1313,77.1763,77.1313,77.1763,5827.0
2018-09-07 15:30:00,85.78,85.82,85.76,85.82,17186.0,77.1583,77.1943,77.1403,77.1943,17186.0
2018-09-07 15:35:00,85.82,85.85,85.77,85.83,20848.0,77.1943,77.2213,77.1493,77.2033,20848.0
2018-09-07 15:40:00,85.81,85.82,85.68,85.69,31295.0,77.1853,77.1943,77.0684,77.0774,31295.0
2018-09-07 15:45:00,85.67,85.7,85.6,85.6,33809.0,77.0594,77.0864,76.9964,76.9964,33809.0
2018-09-07 15:50:00,85.6,85.74,85.58,85.74,37642.0,76.9964,77.1223,76.9784,77.1223,37642.0
2018-09-07 15:55:00,85.73,85.83,85.69,85.72,107844.0,77.1133,77.2033,77.0774,77.1043,107844.0
2018-09-10 09:30:00,86.0,86.07,85.79,85.91,37813.0,77.3562,77.4192,77.1673,77.2753,37813.0
2018-09-10 09:35:00,85.94,86.06,85.92,86.05,12771.0,77.3022,77.4102,77.2842,77.4012,12771.0
2018-09-10 09:40:00,86.06,86.19,86.05,86.18,25137.0,77.4102,77.5271,77.4012,77.5181,25137.0
2018-09-10 09:45:00,86.19,86.27,86.18,86.27,17820.0,77.5271,77.5991,77.5181,77.5991,17820.0
2018-09-10 09:50:00,86.28,86.34,86.27,86.28,16439.0,77.6081,77.662,77.5991,77.6081,16439.0
2018-09-10 09:55:00,86.28,86.31,86.16,86.16,18951.0,77.6081,77.635,77.5001,77.5001,18951.0
2018-09-10 10:00:00,86.15,86.15,85.99,86.07,20021.0,77.4911,77.4911,77.3472,77.4192,20021.0
2018-09-10 10:05:00,86.08,86.22,86.05,86.22,28866.0,77.4282,77.5541,77.4012,77.5541,28866.0
2018-09-10 10:10:00,86.21,86.26,86.21,86.23,28283.0,77.5451,77.5901,77.5451,77.5631,28283.0
2018-09-10 10:15:00,86.23,86.26,86.2,86.25,25747.0,77.5631,77.5901,77.5361,77.5811,25747.0
2018-09-10 10:20:00,86.25,86.33,86.2,86.31,17504.0,77.5811,77.653,77.5361,77.635,17504.0
2018-09-10 10:25:00,86.3,86.34,86.29,86.33,15407.0,77.6261,77.662,77.6171,77.653,15407.0
2018-09-10 10:30:00,86.33,86.38,86.31,86.32,44009.0,77.653,77.698,77.635,77.644,44009.0
2018-09-10 10:35:00,86.32,86.34,86.26,86.3,51834.0,77.644,77.662,77.5901,77.6261,51834.0
2018-09-10 10:40:00,86.29,86.4,86.25,86.4,32807.0,77.6171,77.716,77.5811,77.716,32807.0
2018-09-10 10:45:00,86.38,86.43,86.38,86.4,11916.0,77.698,77.743,77.698,77.716,11916.0
2018-09-10 10:50:00,86.4,86.45,86.38,86.42,14329.0,77.716,77.761,77.698,77.734,14329.0
2018-09-10 10:55:00,86.43,86.44,86.35,86.36,12206.0,77.743,77.752,77.671,77.68,12206.0
2018-09-10 11:00:00,86.35,86.37,86.2,86.27,22923.0,77.671,77.689,77.5361,77.5991,22923.0
2018-09-10 11:05:00,86.27,86.44,86.26,86.42,10102.0,77.5991,77.752,77.5901,77.734,10102.0
2018-09-10 11:10:00,86.41,86.42,86.37,86.39,12136.0,77.725,77.734,77.689,77.707,12136.0
2018-09-10 11:15:00,86.39,86.44,86.39,86.41,27416.0,77.707,77.752,77.707,77.725,27416.0
2018-09-10 11:20:00,86.41,86.45,86.38,86.45,9175.0,77.725,77.761,77.698,77.761,9175.0
2018-09-10 11:25:00,86.46,86.5,86.45,86.48,10637.0,77.77,77.806,77.761,77.788,10637.0
2018-09-10 11:30:00,86.48,86.51,86.48,86.49,10606.0,77.788,77.8149,77.788,77.797,10606.0
2018-09-10 11:35:00,86.5,86.5,86.34,86.35,19447.0,77.806,77.806,77.662,77.671,19447.0
2018-09-10 11:40:00,86.36,86.41,86.33,86.41,18568.0,77.68,77.725,77.653,77.725,18568.0
2018-09-10 11:45:00,86.4,86.47,86.39,86.47,9799.0,77.716,77.779,77.707,77.779,9799.0
2018-09-10 11:50:00,86.46,86.51,86.45,86.49,12268.0,77.77,77.8149,77.761,77.797,12268.0
2018-09-10 11:55:00,86.48,86.49,86.46,86.49,16025.0,77.788,77.797,77.77,77.797,16025.0
2018-09-10 12:00:00,86.5,86.52,86.45,86.47,16246.0,77.806,77.8239,77.761,77.779,16246.0
2018-09-10 12:05:00,86.47,86.47,86.36,86.39,17100.0,77.779,77.779,77.68,77.707,17100.0
2018-09-10 12:10:00,86.38,86.43,86.38,86.39,6442.0,77.698,77.743,77.698,77.707,6442.0
2018-09-10 12:15:00,86.39,86.4,86.35,86.36,8640.0,77.707,77.716,77.671,77.68,8640.0
2018-09-10 12:20:00,86.36,86.36,86.21,86.23,17338.0,77.68,77.68,77.5451,77.5631,17338.0
2018-09-10 12:25:00,86.23,86.24,86.09,86.09,24712.0,77.5631,77.5721,77.4372,77.4372,24712.0
2018-09-10 12:30:00,86.1,86.19,86.1,86.19,7480.0,77.4462,77.5271,77.4462,77.5271,7480.0
2018-09-10 12:35:00,86.19,86.24,86.19,86.21,10845.0,77.5271,77.5721,77.5271,77.5451,10845.0
2018-09-10 12:40:00,86.21,86.25,86.19,86.23,10030.0,77.5451,77.5811,77.5271,77.5631,10030.0
2018-09-10 12:45:00,86.23,86.29,86.23,86.26,15995.0,77.5631,77.6171,77.5631,77.5901,15995.0
2018-09-10 12:50:00,86.27,86.28,86.26,86.26,29489.0,77.5991,77.6081,77.5901,77.5901,29489.0
2018-09-10 12:55:00,86.26,86.3,86.26,86.29,9307.0,77.5901,77.6261,77.5901,77.6171,9307.0
2018-09-10 13:00:00,86.28,86.28,86.22,86.23,5900.0,77.6081,77.6081,77.5541,77.5631,5900.0
2018-09-10 13:05:00,86.23,86.24,86.17,86.19,10341.0,77.5631,77.5721,77.5091,77.5271,10341.0
2018-09-10 13:10:00,86.19,86.23,86.18,86.21,10925.0,77.5271,77.5631,77.5181,77.5451,10925.0
2018-09-10 13:15:00,86.2,86.21,86.2,86.2,3404.0,77.5361,77.5451,77.5361,77.5361,3404.0
2018-09-10 13:20:00,86.21,86.22,86.2,86.22,6100.0,77.5451,77.5541,77.5361,77.5541,6100.0
2018-09-10 13:25:00,86.22,86.25,86.21,86.24,9554.0,77.5541,77.5811,77.5451,77.5721,9554.0
2018-09-10 13:30:00,86.24,86.24,86.2,86.21,3947.0,77.5721,77.5721,77.5361,77.5451,3947.0
2018-09-10 13:35:00,86.2,86.21,86.19,86.2,6996.0,77.5361,77.5451,77.5271,77.5361,6996.0
2018-09-10 13:40:00,86.19,86.26,86.19,86.26,10165.0,77.5271,77.5901,77.5271,77.5901,10165.0
2018-09-10 13:45:00,86.25,86.25,86.16,86.19,7382.0,77.5811,77.5811,77.5001,77.5271,7382.0
2018-09-10 13:50:00,86.19,86.24,86.19,86.23,9940.0,77.5271,77.5721,77.5271,77.5631,9940.0
2018-09-10 13:55:00,86.23,86.24,86.22,86.24,4996.0,77.5631,77.5721,77.5541,77.5721,4996.0
2018-09-10 14:00:00,86.24,86.27,86.22,86.26,12581.0,77.5721,77.5991,77.5541,77.5901,12581.0
2018-09-10 14:05:00,86.26,86.27,86.26,86.26,3687.0,77.5901,77.5991,77.5901,77.5901,3687.0
2018-09-10 14:10:00,86.26,86.33,86.26,86.33,11308.0,77.5901,77.653,77.5901,77.653,11308.0
2018-09-10 14:15:00,86.31,86.37,86.31,86.37,13746.0,77.635,77.689,77.635,77.689,13746.0
2018-09-10 14:20:00,86.37,86.37,86.27,86.29,13609.0,77.689,77.689,77.5991,77.6171,13609.0
2018-09-10 14:25:00,86.28,86.31,86.28,86.3,9433.0,77.6081,77.635,77.6081,77.6261,9433.0
2018-09-10 14:30:00,86.31,86.34,86.31,86.32,11887.0,77.635,77.662,77.635,77.644,11887.0
2018-09-10 14:35:00,86.32,86.33,86.28,86.3,12225.0,77.644,77.653,77.6081,77.6261,12225.0
2018-09-10 14:40:00,86.29,86.29,86.25,86.29,10708.0,77.6171,77.6171,77.5811,77.6171,10708.0
2018-09-10 14:45:00,86.29,86.29,86.18,86.18,7982.0,77.6171,77.6171,77.5181,77.5181,7982.0
2018-09-10 14:50:00,86.18,86.19,86.17,86.17,5153.0,77.5181,77.5271,77.5091,77.5091,5153.0
2018-09-10 14:55:00,86.18,86.25,86.18,86.24,13600.0,77.5181,77.5811,77.5181,77.5721,13600.0
2018-09-10 15:00:00,86.26,86.28,86.25,86.25,10730.0,77.5901,77.6081,77.5811,77.5811,10730.0
2018-09-10 15:05:00,86.25,86.25,86.19,86.23,13965.0,77.5811,77.5811,77.5271,77.5631,13965.0
2018-09-10 15:10:00,86.23,86.24,86.18,86.2,5528.0,77.5631,77.5721,77.5181,77.5361,5528.0
2018-09-10 15:15:00,86.2,86.2,86.11,86.14,52648.0,77.5361,77.5361,77.4552,77.4821,52648.0
2018-09-10 15:20:00,86.13,86.17,86.12,86.17,14620.0,77.4731,77.5091,77.4641,77.5091,14620.0
2018-09-10 15:25:00,86.17,86.19,86.14,86.14,39451.0,77.5091,77.5271,77.4821,77.4821,39451.0
2018-09-10 15:30:00,86.13,86.14,86.11,86.13,17525.0,77.4731,77.4821,77.4552,77.4731,17525.0
2018-09-10 15:35:00,86.14,86.19,86.14,86.15,18436.0,77.4821,77.5271,77.4821,77.4911,18436.0
2018-09-10 15:40:00,86.15,86.15,86.07,86.1,27589.0,77.4911,77.4911,77.4192,77.4462,27589.0
2018-09-10 15:45:00,86.1,86.15,86.09,86.15,17269.0,77.4462,77.4911,77.4372,77.4911,17269.0
2018-09-10 15:50:00,86.14,86.16,86.1,86.15,40172.0,77.4821,77.5001,77.4462,77.4911,40172.0
2018-09-10 15:55:00,86.14,86.18,86.13,86.15,105815.0,77.4821,77.5181,77.4731,77.4911,105815.0
2018-09-11 09:30:00,85.85,86.08,85.63,85.89,25972.0,77.2213,77.4282,77.0234,77.2573,25972.0
2018-09-11 09:35:00,85.85,86.01,85.84,85.89,20325.0,77.2213,77.3652,77.2123,77.2573,20325.0
2018-09-11 09:40:00,85.88,86.07,85.87,86.02,9055.0,77.2483,77.4192,77.2393,77.3742,9055.0
2018-09-11 09:45:00,86.04,86.08,85.95,85.98,20755.0,77.3922,77.4282,77.3112,77.3382,20755.0
2018-09-11 09:50:00,85.99,86.05,85.98,86.03,6973.0,77.3472,77.4012,77.3382,77.3832,6973.0
2018-09-11 09:55:00,86.0,86.08,85.98,86.01,8438.0,77.3562,77.4282,77.3382,77.3652,8438.0
2018-09-11 10:00:00,85.99,86.03,85.96,86.0,12763.0,77.3472,77.3832,77.3202,77.3562,12763.0
2018-09-11 10:05:00,86.0,86.12,85.98,86.12,10722.0,77.3562,77.4641,77.3382,77.4641,10722.0
2018-09-11 10:10:00,86.12,86.12,86.03,86.09,10113.0,77.4641,77.4641,77.3832,77.4372,10113.0
2018-09-11 10:15:00,86.07,86.15,86.06,86.14,14691.0,77.4192,77.4911,77.4102,77.4821,14691.0
2018-09-11 10:20:00,86.14,86.16,85.96,85.96,19187.0,77.4821,77.5001,77.3202,77.3202,19187.0
2018-09-11 10:25:00,85.96,86.0,85.9,85.98,17314.0,77.3202,77.3562,77.2663,77.3382,17314.0
2018-09-11 10:30:00,85.98,86.0,85.93,85.94,18939.0,77.3382,77.3562,77.2932,77.3022,18939.0
2018-09-11 10:35:00,85.94,85.97,85.91,85.94,21393.0,77.3022,77.3292,77.2753,77.3022,21393.0
2018-09-11 10:40:00,85.94,85.98,85.94,85.97,9240.0,77.3022,77.3382,77.3022,77.3292,9240.0
2018-09-11 10:45:00,85.96,85.99,85.96,85.98,6989.0,77.3202,77.3472,77.3202,77.3382,6989.0
2018-09-11 10:50:00,85.98,86.05,85.98,86.04,6636.0,77.3382,77.4012,77.3382,77.3922,6636.0
2018-09-11 10:55:00,86.05,86.05,86.02,86.04,4808.0,77.4012,77.4012,77.3742,77.3922,4808.0
2018-09-11 11:00:00,86.05,86.07,86.04,86.06,4945.0,77.4012,77.4192,77.3922,77.4102,4945.0
2018-09-11 11:05:00,86.06,86.2,86.06,86.19,13731.0,77.4102,77.5361,77.4102,77.5271,13731.0
2018-09-11 11:10:00,86.2,86.23,86.18,86.2,10367.0,77.5361,77.5631,77.5181,77.5361,10367.0
2018-09-11 11:15:00,86.19,86.19,86.13,86.14,10394.0,77.5271,77.5271,77.4731,77.4821,10394.0
2018-09-11 11:20:00,86.14,86.17,86.13,86.16,7474.0,77.4821,77.5091,77.4731,77.5001,7474.0
2018-09-11 11:25:00,86.17,86.18,86.12,86.13,9050.0,77.5091,77.5181,77.4641,77.4731,9050.0
2018-09-11 11:30:00,86.14,86.15,86.1,86.12,8555.0,77.4821,77.4911,77.4462,77.4641,8555.0
2018-09-11 11:35:00,86.11,86.13,86.11,86.13,5542.0,77.4552,77.4731,77.4552,77.4731,5542.0
2018-09-11 11:40:00,86.12,86.14,86.08,86.08,7189.0,77.4641,77.4821,77.4282,77.4282,7189.0
2018-09-11 11:45:00,86.09,86.11,86.08,86.11,5091.0,77.4372,77.4552,77.4282,77.4552,5091.0
2018-09-11 11:50:00,86.11,86.23,86.11,86.23,12082.0,77.4552,77.5631,77.4552,77.5631,12082.0
2018-09-11 11:55:00,86.24,86.25,86.19,86.2,4924.0,77.5721,77.5811,77.5271,77.5361,4924.0
2018-09-11 12:00:00,86.2,86.21,86.17,86.17,8744.0,77.5361,77.5451,77.5091,77.5091,8744.0
2018-09-11 12:05:00,86.18,86.22,86.17,86.19,7218.0,77.5181,77.5541,77.5091,77.5271,7218.0
2018-09-11 12:10:00,86.18,86.18,86.15,86.17,7773.0,77.5181,77.5181,77.4911,77.5091,7773.0
2018-09-11 12:15:00,86.17,86.17,86.13,86.13,6606.0,77.5091,77.5091,77.4731,77.4731,6606.0
2018-09-11 12:20:00,86.14,86.17,86.12,86.17,4785.0,77.4821,77.5091,77.4641,77.5091,4785.0
2018-09-11 12:25:00,86.16,86.17,86.14,86.15,6953.0,77.5001,77.5091,77.4821,77.4911,6953.0
2018-09-11 12:30:00,86.15,86.26,86.15,86.24,56956.0,77.4911,77.5901,77.4911,77.5721,56956.0
2018-09-11 12:35:00,86.23,86.25,86.17,86.22,15250.0,77.5631,77.5811,77.5091,77.5541,15250.0
2018-09-11 12:40:00,86.22,86.23,86.19,86.22,10706.0,77.5541,77.5631,77.5271,77.5541,10706.0
2018-09-11 12:45:00,86.22,86.22,86.19,86.2,20084.0,77.5541,77.5541,77.5271,77.5361,20084.0
2018-09-11 12:50:00,86.21,86.23,86.21,86.23,12520.0,77.5451,77.5631,77.5451,77.5631,12520.0
2018-09-11 12:55:00,86.23,86.3,86.23,86.3,8207.0,77.5631,77.6261,77.5631,77.6261,8207.0
2018-09-11 13:00:00,86.3,86.35,86.3,86.33,10144.0,77.6261,77.671,77.6261,77.653,10144.0
2018-09-11 13:05:00,86.33,86.41,86.33,86.4,14589.0,77.653,77.725,77.653,77.716,14589.0
2018-09-11 13:10:00,86.39,86.42,86.34,86.34,16291.0,77.707,77.734,77.662,77.662,16291.0
2018-09-11 13:15:00,86.36,86.44,86.36,86.43,4090.0,77.68,77.752,77.68,77.743,4090.0
2018-09-11 13:20:00,86.44,86.46,86.42,86.44,16123.0,77.752,77.77,77.734,77.752,16123.0
2018-09-11 13:25:00,86.45,86.53,86.44,86.52,20387.0,77.761,77.8329,77.752,77.8239,20387.0
2018-09-11 13:30:00,86.52,86.53,86.49,86.5,11122.0,77.8239,77.8329,77.797,77.806,11122.0
2018-09-11 13:35:00,86.51,86.53,86.5,86.53,7353.0,77.8149,77.8329,77.806,77.8329,7353.0
2018-09-11 13:40:00,86.53,86.54,86.49,86.49,19163.0,77.8329,77.8419,77.797,77.797,19163.0
2018-09-11 13:45:00,86.48,86.51,86.48,86.48,12111.0,77.788,77.8149,77.788,77.788,12111.0
2018-09-11 13:50:00,86.48,86.5,86.45,86.49,16712.0,77.788,77.806,77.761,77.797,16712.0
2018-09-11 13:55:00,86.48,86.48,86.42,86.45,31771.0,77.788,77.788,77.734,77.761,31771.0
2018-09-11 14:00:00,86.45,86.46,86.43,86.45,7786.0,77.761,77.77,77.743,77.761,7786.0
2018-09-11 14:05:00,86.44,86.46,86.43,86.45,11468.0,77.752,77.77,77.743,77.761,11468.0
2018-09-11 14:10:00,86.45,86.46,86.43,86.43,7901.0,77.761,77.77,77.743,77.743,7901.0
2018-09-11 14:15:00,86.43,86.44,86.42,86.44,6379.0,77.743,77.752,77.734,77.752,6379.0
2018-09-11 14:20:00,86.43,86.44,86.41,86.42,13890.0,77.743,77.752,77.725,77.734,13890.0
2018-09-11 14:25:00,86.42,86.45,86.41,86.45,10140.0,77.734,77.761,77.725,77.761,10140.0
2018-09-11 14:30:00,86.44,86.48,86.42,86.44,12452.0,77.752,77.788,77.734,77.752,12452.0
2018-09-11 14:35:00,86.44,86.49,86.44,86.46,10118.0,77.752,77.797,77.752,77.77,10118.0
2018-09-11 14:40:00,86.46,86.55,86.45,86.55,24201.0,77.77,77.8509,77.761,77.8509,24201.0
2018-09-11 14:45:00,86.54,86.56,86.52,86.53,8946.0,77.8419,77.8599,77.8239,77.8329,8946.0
2018-09-11 14:50:00,86.52,86.53,86.48,86.48,5868.0,77.8239,77.8329,77.788,77.788,5868.0
2018-09-11 14:55:00,86.48,86.49,86.45,86.47,9218.0,77.788,77.797,77.761,77.779,9218.0
2018-09-11 15:00:00,86.47,86.56,86.47,86.56,6663.0,77.779,77.8599,77.779,77.8599,6663.0
2018-09-11 15:05:00,86.56,86.6,86.55,86.56,15703.0,77.8599,77.8959,77.8509,77.8599,15703.0
2018-09-11 15:10:00,86.56,86.59,86.55,86.56,8210.0,77.8599,77.8869,77.8509,77.8599,8210.0
2018-09-11 15:15:00,86.54,86.55,86.46,86.48,9197.0,77.8419,77.8509,77.77,77.788,9197.0
2018-09-11 15:20:00,86.48,86.52,86.48,86.51,11928.0,77.788,77.8239,77.788,77.8149,11928.0
2018-09-11 15:25:00,86.51,86.52,86.49,86.52,8902.0,77.8149,77.8239,77.797,77.8239,8902.0
2018-09-11 15:30:00,86.52,86.53,86.51,86.51,12790.0,77.8239,77.8329,77.8149,77.8149,12790.0
2018-09-11 15:35:00,86.52,86.54,86.46,86.5,33378.0,77.8239,77.8419,77.77,77.806,33378.0
2018-09-11 15:40:00,86.5,86.5,86.44,86.45,23728.0,77.806,77.806,77.752,77.761,23728.0
2018-09-11 15:45:00,86.45,86.46,86.35,86.36,22997.0,77.761,77.77,77.671,77.68,22997.0
2018-09-11 15:50:00,86.35,86.36,86.31,86.34,33242.0,77.671,77.68,77.635,77.662,33242.0
2018-09-11 15:55:00,86.34,86.44,86.34,86.38,89983.0,77.662,77.752,77.662,77.698,89983.0
2018-09-12 09:30:00,86.3,86.42,86.19,86.2,27832.0,77.6261,77.734,77.5271,77.5361,27832.0
2018-09-12 09:35:00,86.17,86.18,85.95,86.12,14603.0,77.5091,77.5181,77.3112,77.4641,14603.0
2018-09-12 09:40:00,86.13,86.21,86.06,86.14,5004.0,77.4731,77.5451,77.4102,77.4821,5004.0
2018-09-12 09:45:00,86.13,86.14,86.07,86.13,6492.0,77.4731,77.4821,77.4192,77.4731,6492.0
2018-09-12 09:50:00,86.13,86.18,86.08,86.14,18783.0,77.4731,77.5181,77.4282,77.4821,18783.0
2018-09-12 09:55:00,86.16,86.17,86.01,86.03,12055.0,77.5001,77.5091,77.3652,77.3832,12055.0
2018-09-12 10:00:00,86.05,86.1,86.01,86.07,7470.0,77.4012,77.4462,77.3652,77.4192,7470.0
2018-09-12 10:05:00,86.07,86.07,85.91,85.93,19756.0,77.4192,77.4192,77.2753,77.2932,19756.0
2018-09-12 10:10:00,85.94,85.94,85.76,85.78,9908.0,77.3022,77.3022,77.1403,77.1583,9908.0
2018-09-12 10:15:00,85.77,85.79,85.68,85.72,13431.0,77.1493,77.1673,77.0684,77.1043,13431.0
2018-09-12 10:20:00,85.73,85.81,85.69,85.8,11380.0,77.1133,77.1853,77.0774,77.1763,11380.0
2018-09-12 10:25:00,85.81,85.92,85.81,85.89,38470.0,77.1853,77.2842,77.1853,77.2573,38470.0
2018-09-12 10:30:00,85.88,85.97,85.86,85.94,12688.0,77.2483,77.3292,77.2303,77.3022,12688.0
2018-09-12 10:35:00,85.95,86.14,85.93,86.11,15208.0,77.3112,77.4821,77.2932,77.4552,15208.0
2018-09-12 10:40:00,86.09,86.1,85.96,85.96,5201.0,77.4372,77.4462,77.3202,77.3202,5201.0
2018-09-12 10:45:00,85.94,85.97,85.85,85.85,9732.0,77.3022,77.3292,77.2213,77.2213,9732.0
2018-09-12 10:50:00,85.86,85.93,85.86,85.89,7004.0,77.2303,77.2932,77.2303,77.2573,7004.0
2018-09-12 10:55:00,85.87,85.9,85.81,85.83,9279.0,77.2393,77.2663,77.1853,77.2033,9279.0
2018-09-12 11:00:00,85.83,85.89,85.8,85.86,8598.0,77.2033,77.2573,77.1763,77.2303,8598.0
2018-09-12 11:05:00,85.83,85.85,85.78,85.83,6606.0,77.2033,77.2213,77.1583,77.2033,6606.0
2018-09-12 11:10:00,85.82,86.02,85.82,85.94,13454.0,77.1943,77.3742,77.1943,77.3022,13454.0
2018-09-12 11:15:00,85.92,86.0,85.91,86.0,6220.0,77.2842,77.3562,77.2753,77.3562,6220.0
2018-09-12 11:20:00,85.99,86.09,85.98,86.07,7050.0,77.3472,77.4372,77.3382,77.4192,7050.0
2018-09-12 11:25:00,86.06,86.12,86.05,86.11,13767.0,77.4102,77.4641,77.4012,77.4552,13767.0
2018-09-12 11:30:00,86.11,86.17,86.06,86.09,7384.0,77.4552,77.5091,77.4102,77.4372,7384.0
2018-09-12 11:35:00,86.07,86.07,85.99,86.0,4465.0,77.4192,77.4192,77.3472,77.3562,4465.0
2018-09-12 11:40:00,86.01,86.05,85.99,86.02,4356.0,77.3652,77.4012,77.3472,77.3742,4356.0
2018-09-12 11:45:00,86.0,86.0,85.92,85.94,6996.0,77.3562,77.3562,77.2842,77.3022,6996.0
2018-09-12 11:50:00,85.95,85.98,85.88,85.93,12252.0,77.3112,77.3382,77.2483,77.2932,12252.0
2018-09-12 11:55:00,85.93,85.98,85.93,85.96,8400.0,77.2932,77.3382,77.2932,77.3202,8400.0
2018-09-12 12:00:00,85.97,85.98,85.93,85.96,4942.0,77.3292,77.3382,77.2932,77.3202,4942.0
2018-09-12 12:05:00,85.96,86.07,85.89,85.9,14981.0,77.3202,77.4192,77.2573,77.2663,14981.0
2018-09-12 12:10:00,85.9,85.93,85.89,85.92,7058.0,77.2663,77.2932,77.2573,77.2842,7058.0
2018-09-12 12:15:00,85.92,85.96,85.9,85.91,7194.0,77.2842,77.3202,77.2663,77.2753,7194.0
2018-09-12 12:20:00,85.91,85.96,85.9,85.93,7229.0,77.2753,77.3202,77.2663,77.2932,7229.0
2018-09-12 12:25:00,85.92,85.93,85.89,85.9,5434.0,77.2842,77.2932,77.2573,77.2663,5434.0
2018-09-12 12:30:00,85.9,85.9,85.87,85.88,3732.0,77.2663,77.2663,77.2393,77.2483,3732.0
2018-09-12 12:35:00,85.88,85.91,85.87,85.9,46859.0,77.2483,77.2753,77.2393,77.2663,46859.0
2018-09-12 12:40:00,85.9,85.92,85.89,85.9,4633.0,77.2663,77.2842,77.2573,77.2663,4633.0
2018-09-12 12:45:00,85.9,85.92,85.88,85.88,4867.0,77.2663,77.2842,77.2483,77.2483,4867.0
2018-09-12 12:50:00,85.89,85.92,85.86,85.89,9812.0,77.2573,77.2842,77.2303,77.2573,9812.0
2018-09-12 12:55:00,85.88,85.9,85.87,85.9,5623.0,77.2483,77.2663,77.2393,77.2663,5623.0
2018-09-12 13:00:00,85.91,85.92,85.87,85.9,10233.0,77.2753,77.2842,77.2393,77.2663,10233.0
2018-09-12 13:05:00,85.9,85.9,85.87,85.89,5600.0,77.2663,77.2663,77.2393,77.2573,5600.0
2018-09-12 13:10:00,85.9,85.94,85.9,85.91,8595.0,77.2663,77.3022,77.2663,77.2753,8595.0
2018-09-12 13:15:00,85.92,85.92,85.85,85.88,7500.0,77.2842,77.2842,77.2213,77.2483,7500.0
2018-09-12 13:20:00,85.89,85.9,85.85,85.86,12370.0,77.2573,77.2663,77.2213,77.2303,12370.0
2018-09-12 13:25:00,85.85,85.87,85.85,85.86,5259.0,77.2213,77.2393,77.2213,77.2303,5259.0
2018-09-12 13:30:00,85.85,85.87,85.8,85.81,6471.0,77.2213,77.2393,77.1763,77.1853,6471.0
2018-09-12 13:35:00,85.81,85.81,85.79,85.81,5016.0,77.1853,77.1853,77.1673,77.1853,5016.0
2018-09-12 13:40:00,85.82,85.84,85.8,85.8,6530.0,77.1943,77.2123,77.1763,77.1763,6530.0
2018-09-12 13:45:00,85.79,85.8,85.76,85.78,4250.0,77.1673,77.1763,77.1403,77.1583,4250.0
2018-09-12 13:50:00,85.78,85.78,85.74,85.75,5145.0,77.1583,77.1583,77.1223,77.1313,5145.0
2018-09-12 13:55:00,85.75,85.78,85.74,85.76,5329.0,77.1313,77.1583,77.1223,77.1403,5329.0
2018-09-12 14:00:00,85.76,85.76,85.72,85.75,8342.0,77.1403,77.1403,77.1043,77.1313,8342.0
2018-09-12 14:05:00,85.75,85.78,85.71,85.71,6521.0,77.1313,77.1583,77.0954,77.0954,6521.0
2018-09-12 14:10:00,85.72,85.75,85.7,85.73,5419.0,77.1043,77.1313,77.0864,77.1133,5419.0
2018-09-12 14:15:00,85.74,85.78,85.73,85.77,11167.0,77.1223,77.1583,77.1133,77.1493,11167.0
2018-09-12 14:20:00,85.78,85.79,85.77,85.78,5058.0,77.1583,77.1673,77.1493,77.1583,5058.0
2018-09-12 14:25:00,85.79,85.81,85.78,85.78,8481.0,77.1673,77.1853,77.1583,77.1583,8481.0
2018-09-12 14:30:00,85.78,85.83,85.78,85.81,7148.0,77.1583,77.2033,77.1583,77.1853,7148.0
2018-09-12 14:35:00,85.83,85.84,85.81,85.84,3133.0,77.2033,77.2123,77.1853,77.2123,3133.0
2018-09-12 14:40:00,85.84,85.87,85.84,85.86,12165.0,77.2123,77.2393,77.2123,77.2303,12165.0
2018-09-12 14:45:00,85.87,85.99,85.86,85.98,10373.0,77.2393,77.3472,77.2303,77.3382,10373.0
2018-09-12 14:50:00,85.98,85.98,85.94,85.94,5032.0,77.3382,77.3382,77.3022,77.3022,5032.0
2018-09-12 14:55:00,85.95,85.99,85.95,85.96,16488.0,77.3112,77.3472,77.3112,77.3202,16488.0
2018-09-12 15:00:00,85.96,85.96,85.91,85.93,6135.0,77.3202,77.3202,77.2753,77.2932,6135.0
2018-09-12 15:05:00,85.93,85.94,85.89,85.9,4565.0,77.2932,77.3022,77.2573,77.2663,4565.0
2018-09-12 15:10:00,85.89,85.93,85.89,85.9,7863.0,77.2573,77.2932,77.2573,77.2663,7863.0
2018-09-12 15:15:00,85.91,85.91,85.88,85.89,7699.0,77.2753,77.2753,77.2483,77.2573,7699.0
2018-09-12 15:20:00,85.9,85.94,85.9,85.93,6647.0,77.2663,77.3022,77.2663,77.2932,6647.0
2018-09-12 15:25:00,85.93,85.96,85.93,85.96,2834.0,77.2932,77.3202,77.2932,77.3202,2834.0
2018-09-12 15:30:00,85.96,86.03,85.96,86.0,13512.0,77.3202,77.3832,77.3202,77.3562,13512.0
2018-09-12 15:35:00,85.99,85.99,85.94,85.95,10088.0,77.3472,77.3472,77.3022,77.3112,10088.0
2018-09-12 15:40:00,85.97,85.99,85.95,85.95,13598.0,77.3292,77.3472,77.3112,77.3112,13598.0
2018-09-12 15:45:00,85.96,85.98,85.86,85.86,19158.0,77.3202,77.3382,77.2303,77.2303,19158.0
2018-09-12 15:50:00,85.87,85.9,85.78,85.78,29529.0,77.2393,77.2663,77.1583,77.1583,29529.0
2018-09-12 15:55:00,85.78,85.79,85.74,85.74,93050.0,77.1583,77.1673,77.1223,77.1223,93050.0
2018-09-13 09:30:00,85.88,85.99,85.72,85.89,29297.0,77.2483,77.3472,77.1043,77.2573,29297.0
2018-09-13 09:35:00,85.95,85.95,85.71,85.86,33012.0,77.3112,77.3112,77.0954,77.2303,33012.0
2018-09-13 09:40:00,85.89,86.04,85.88,85.9,19121.0,77.2573,77.3922,77.2483,77.2663,19121.0
2018-09-13 09:45:00,85.93,85.98,85.75,85.76,23545.0,77.2932,77.3382,77.1313,77.1403,23545.0
2018-09-13 09:50:00,85.79,85.8,85.76,85.8,21028.0,77.1673,77.1763,77.1403,77.1763,21028.0
2018-09-13 09:55:00,85.79,85.82,85.75,85.79,26675.0,77.1673,77.1943,77.1313,77.1673,26675.0
2018-09-13 10:00:00,85.79,85.81,85.72,85.75,24393.0,77.1673,77.1853,77.1043,77.1313,24393.0
2018-09-13 10:05:00,85.75,85.8,85.73,85.73,91850.0,77.1313,77.1763,77.1133,77.1133,91850.0
2018-09-13 10:10:00,85.72,85.83,85.7,85.77,14140.0,77.1043,77.2033,77.0864,77.1493,14140.0
2018-09-13 10:15:00,85.78,85.82,85.68,85.79,8751.0,77.1583,77.1943,77.0684,77.1673,8751.0
2018-09-13 10:20:00,85.77,85.82,85.73,85.81,25406.0,77.1493,77.1943,77.1133,77.1853,25406.0
2018-09-13 10:25:00,85.8,85.85,85.76,85.78,10483.0,77.1763,77.2213,77.1403,77.1583,10483.0
2018-09-13 10:30:00,85.79,85.82,85.72,85.74,10578.0,77.1673,77.1943,77.1043,77.1223,10578.0
2018-09-13 10:35:00,85.73,85.8,85.72,85.8,17831.0,77.1133,77.1763,77.1043,77.1763,17831.0
2018-09-13 10:40:00,85.8,85.9,85.79,85.9,6800.0,77.1763,77.2663,77.1673,77.2663,6800.0
2018-09-13 10:45:00,85.91,85.93,85.86,85.86,7161.0,77.2753,77.2932,77.2303,77.2303,7161.0
2018-09-13 10:50:00,85.84,85.87,85.81,85.84,5686.0,77.2123,77.2393,77.1853,77.2123,5686.0
2018-09-13 10:55:00,85.86,85.86,85.8,85.81,7488.0,77.2303,77.2303,77.1763,77.1853,7488.0
2018-09-13 11:00:00,85.83,85.85,85.81,85.83,5562.0,77.2033,77.2213,77.1853,77.2033,5562.0
2018-09-13 11:05:00,85.85,85.91,85.85,85.91,4298.0,77.2213,77.2753,77.2213,77.2753,4298.0
2018-09-13 11:10:00,85.92,85.95,85.91,85.92,3400.0,77.2842,77.3112,77.2753,77.2842,3400.0
2018-09-13 11:15:00,85.92,85.92,85.8,85.81,17382.0,77.2842,77.2842,77.1763,77.1853,17382.0
2018-09-13 11:20:00,85.81,85.81,85.77,85.8,17948.0,77.1853,77.1853,77.1493,77.1763,17948.0
2018-09-13 11:25:00,85.78,85.8,85.74,85.74,6817.0,77.1583,77.1763,77.1223,77.1223,6817.0
2018-09-13 11:30:00,85.75,85.77,85.74,85.77,3594.0,77.1313,77.1493,77.1223,77.1493,3594.0
2018-09-13 11:35:00,85.77,85.81,85.77,85.8,4308.0,77.1493,77.1853,77.1493,77.1763,4308.0
2018-09-13 11:40:00,85.8,85.8,85.77,85.77,2712.0,77.1763,77.1763,77.1493,77.1493,2712.0
2018-09-13 11:45:00,85.78,85.85,85.78,85.85,17216.0,77.1583,77.2213,77.1583,77.2213,17216.0
2018-09-13 11:50:00,85.84,85.85,85.83,85.84,4941.0,77.2123,77.2213,77.2033,77.2123,4941.0
2018-09-13 11:55:00,85.84,85.97,85.84,85.96,7729.0,77.2123,77.3292,77.2123,77.3202,7729.0
2018-09-13 12:00:00,85.98,86.01,85.96,85.97,5608.0,77.3382,77.3652,77.3202,77.3292,5608.0
2018-09-13 12:05:00,85.94,85.94,85.9,85.92,12198.0,77.3022,77.3022,77.2663,77.2842,12198.0
2018-09-13 12:10:00,85.92,85.95,85.91,85.95,7713.0,77.2842,77.3112,77.2753,77.3112,7713.0
2018-09-13 12:15:00,85.94,85.94,85.88,85.89,8197.0,77.3022,77.3022,77.2483,77.2573,8197.0
2018-09-13 12:20:00,85.89,85.92,85.88,85.9,4633.0,77.2573,77.2842,77.2483,77.2663,4633.0
2018-09-13 12:25:00,85.9,85.92,85.89,85.92,4707.0,77.2663,77.2842,77.2573,77.2842,4707.0
2018-09-13 12:30:00,85.92,85.95,85.91,85.91,6479.0,77.2842,77.3112,77.2753,77.2753,6479.0
2018-09-13 12:35:00,85.91,85.93,85.88,85.88,6086.0,77.2753,77.2932,77.2483,77.2483,6086.0
2018-09-13 12:40:00,85.87,85.89,85.87,85.88,4621.0,77.2393,77.2573,77.2393,77.2483,4621.0
2018-09-13 12:45:00,85.88,85.9,85.87,85.9,3453.0,77.2483,77.2663,77.2393,77.2663,3453.0
2018-09-13 12:50:00,85.9,85.9,85.88,85.89,9190.0,77.2663,77.2663,77.2483,77.2573,9190.0
2018-09-13 12:55:00,85.89,85.9,85.87,85.87,13103.0,77.2573,77.2663,77.2393,77.2393,13103.0
2018-09-13 13:00:00,85.87,85.9,85.86,85.9,4649.0,77.2393,77.2663,77.2303,77.2663,4649.0
2018-09-13 13:05:00,85.9,85.9,85.83,85.85,21139.0,77.2663,77.2663,77.2033,77.2213,21139.0
2018-09-13 13:10:00,85.85,85.89,85.84,85.88,10842.0,77.2213,77.2573,77.2123,77.2483,10842.0
2018-09-13 13:15:00,85.88,85.93,85.88,85.93,8392.0,77.2483,77.2932,77.2483,77.2932,8392.0
2018-09-13 13:20:00,85.93,85.94,85.89,85.92,9503.0,77.2932,77.3022,77.2573,77.2842,9503.0
2018-09-13 13:25:00,85.91,85.91,85.87,85.88,30490.0,77.2753,77.2753,77.2393,77.2483,30490.0
2018-09-13 13:30:00,85.87,85.91,85.87,85.9,8545.0,77.2393,77.2753,77.2393,77.2663,8545.0
2018-09-13 13:35:00,85.89,85.92,85.89,85.9,26763.0,77.2573,77.2842,77.2573,77.2663,26763.0
2018-09-13 13:40:00,85.9,85.92,85.9,85.92,10917.0,77.2663,77.2842,77.2663,77.2842,10917.0
2018-09-13 13:45:00,85.92,85.93,85.9,85.91,10643.0,77.2842,77.2932,77.2663,77.2753,10643.0
2018-09-13 13:50:00,85.91,85.92,85.88,85.9,6176.0,77.2753,77.2842,77.2483,77.2663,6176.0
2018-09-13 13:55:00,85.89,85.9,85.87,85.87,50736.0,77.2573,77.2663,77.2393,77.2393,50736.0
2018-09-13 14:00:00,85.87,85.93,85.87,85.92,13283.0,77.2393,77.2932,77.2393,77.2842,13283.0
2018-09-13 14:05:00,85.91,85.92,85.89,85.92,11398.0,77.2753,77.2842,77.2573,77.2842,11398.0
2018-09-13 14:10:00,85.92,85.94,85.9,85.91,9869.0,77.2842,77.3022,77.2663,77.2753,9869.0
2018-09-13 14:15:00,85.92,85.93,85.9,85.9,10833.0,77.2842,77.2932,77.2663,77.2663,10833.0
2018-09-13 14:20:00,85.91,85.95,85.91,85.95,12969.0,77.2753,77.3112,77.2753,77.3112,12969.0
2018-09-13 14:25:00,85.95,85.97,85.92,85.94,9576.0,77.3112,77.3292,77.2842,77.3022,9576.0
2018-09-13 14:30:00,85.94,85.95,85.92,85.95,5600.0,77.3022,77.3112,77.2842,77.3112,5600.0
2018-09-13 14:35:00,85.95,85.97,85.93,85.97,9073.0,77.3112,77.3292,77.2932,77.3292,9073.0
2018-09-13 14:40:00,85.95,85.96,85.91,85.94,16944.0,77.3112,77.3202,77.2753,77.3022,16944.0
2018-09-13 14:45:00,85.94,86.0,85.94,85.98,14512.0,77.3022,77.3562,77.3022,77.3382,14512.0
2018-09-13 14:50:00,85.98,85.99,85.96,85.97,28479.0,77.3382,77.3472,77.3202,77.3292,28479.0
2018-09-13 14:55:00,85.97,86.0,85.96,86.0,54594.0,77.3292,77.3562,77.3202,77.3562,54594.0
2018-09-13 15:00:00,85.99,86.02,85.98,86.0,21556.0,77.3472,77.3742,77.3382,77.3562,21556.0
2018-09-13 15:05:00,85.99,86.01,85.98,85.99,10131.0,77.3472,77.3652,77.3382,77.3472,10131.0
2018-09-13 15:10:00,85.98,86.0,85.97,85.98,13866.0,77.3382,77.3562,77.3292,77.3382,13866.0
2018-09-13 15:15:00,85.99,85.99,85.94,85.98,11042.0,77.3472,77.3472,77.3022,77.3382,11042.0
2018-09-13 15:20:00,85.98,85.99,85.93,85.93,9560.0,77.3382,77.3472,77.2932,77.2932,9560.0
2018-09-13 15:25:00,85.93,85.95,85.92,85.95,45314.0,77.2932,77.3112,77.2842,77.3112,45314.0
2018-09-13 15:30:00,85.94,86.05,85.92,86.05,12848.0,77.3022,77.4012,77.2842,77.4012,12848.0
2018-09-13 15:35:00,86.05,86.05,85.95,85.95,13117.0,77.4012,77.4012,77.3112,77.3112,13117.0
2018-09-13 15:40:00,85.96,85.99,85.95,85.96,16212.0,77.3202,77.3472,77.3112,77.3202,16212.0
2018-09-13 15:45:00,85.95,85.96,85.91,85.94,18158.0,77.3112,77.3202,77.2753,77.3022,18158.0
2018-09-13 15:50:00,85.94,85.95,85.89,85.92,42438.0,77.3022,77.3112,77.2573,77.2842,42438.0
2018-09-13 15:55:00,85.91,85.96,85.83,85.9,235215.0,77.2753,77.3202,77.2033,77.2663,235215.0
2018-09-14 09:30:00,86.1,86.14,85.69,86.11,13813.0,77.4462,77.4821,77.0774,77.4552,13813.0
2018-09-14 09:35:00,86.08,86.22,86.04,86.17,5535.0,77.4282,77.5541,77.3922,77.5091,5535.0
2018-09-14 09:40:00,86.18,86.26,86.14,86.26,6785.0,77.5181,77.5901,77.4821,77.5901,6785.0
2018-09-14 09:45:00,86.23,86.33,86.21,86.3,14199.0,77.5631,77.653,77.5451,77.6261,14199.0
2018-09-14 09:50:00,86.3,86.36,86.26,86.35,12110.0,77.6261,77.68,77.5901,77.671,12110.0
2018-09-14 09:55:00,86.33,86.48,86.3,86.46,7378.0,77.653,77.788,77.6261,77.77,7378.0
2018-09-14 10:00:00,86.43,86.47,86.32,86.47,9717.0,77.743,77.779,77.644,77.779,9717.0
2018-09-14 10:05:00,86.47,86.55,86.38,86.47,35016.0,77.779,77.8509,77.698,77.779,35016.0
2018-09-14 10:10:00,86.47,86.52,86.47,86.48,12834.0,77.779,77.8239,77.779,77.788,12834.0
2018-09-14 10:15:00,86.48,86.49,86.37,86.37,13916.0,77.788,77.797,77.689,77.689,13916.0
2018-09-14 10:20:00,86.37,86.4,86.35,86.35,6919.0,77.689,77.716,77.671,77.671,6919.0
2018-09-14 10:25:00,86.35,86.38,86.33,86.33,10439.0,77.671,77.698,77.653,77.653,10439.0
2018-09-14 10:30:00,86.35,86.38,86.34,86.38,10564.0,77.671,77.698,77.662,77.698,10564.0
2018-09-14 10:35:00,86.38,86.42,86.37,86.39,16221.0,77.698,77.734,77.689,77.707,16221.0
2018-09-14 10:40:00,86.4,86.41,86.35,86.38,20520.0,77.716,77.725,77.671,77.698,20520.0
2018-09-14 10:45:00,86.38,86.4,86.35,86.4,19786.0,77.698,77.716,77.671,77.716,19786.0
2018-09-14 10:50:00,86.4,86.4,86.34,86.34,8370.0,77.716,77.716,77.662,77.662,8370.0
2018-09-14 10:55:00,86.35,86.42,86.35,86.37,15071.0,77.671,77.734,77.671,77.689,15071.0
2018-09-14 11:00:00,86.37,86.47,86.35,86.46,14536.0,77.689,77.779,77.671,77.77,14536.0
2018-09-14 11:05:00,86.46,86.49,86.44,86.47,8591.0,77.77,77.797,77.752,77.779,8591.0
2018-09-14 11:10:00,86.47,86.49,86.45,86.48,15834.0,77.779,77.797,77.761,77.788,15834.0
2018-09-14 11:15:00,86.48,86.5,86.44,86.47,8294.0,77.788,77.806,77.752,77.779,8294.0
2018-09-14 11:20:00,86.48,86.55,86.48,86.52,9619.0,77.788,77.8509,77.788,77.8239,9619.0
2018-09-14 11:25:00,86.52,86.56,86.49,86.5,8020.0,77.8239,77.8599,77.797,77.806,8020.0
2018-09-14 11:30:00,86.51,86.56,86.49,86.54,9399.0,77.8149,77.8599,77.797,77.8419,9399.0
2018-09-14 11:35:00,86.54,86.59,86.53,86.59,4983.0,77.8419,77.8869,77.8329,77.8869,4983.0
2018-09-14 11:40:00,86.59,86.64,86.55,86.63,11143.0,77.8869,77.9319,77.8509,77.9229,11143.0
2018-09-14 11:45:00,86.64,86.65,86.6,86.6,7529.0,77.9319,77.9409,77.8959,77.8959,7529.0
2018-09-14 11:50:00,86.6,86.61,86.58,86.6,3226.0,77.8959,77.9049,77.8779,77.8959,3226.0
2018-09-14 11:55:00,86.61,86.62,86.61,86.61,3720.0,77.9049,77.9139,77.9049,77.9049,3720.0
2018-09-14 12:00:00,86.6,86.6,86.45,86.48,19884.0,77.8959,77.8959,77.761,77.788,19884.0
2018-09-14 12:05:00,86.48,86.49,86.43,86.49,8437.0,77.788,77.797,77.743,77.797,8437.0
2018-09-14 12:10:00,86.5,86.56,86.48,86.55,9696.0,77.806,77.8599,77.788,77.8509,9696.0
2018-09-14 12:15:00,86.56,86.59,86.54,86.54,9286.0,77.8599,77.8869,77.8419,77.8419,9286.0
2018-09-14 12:20:00,86.56,86.59,86.53,86.55,19112.0,77.8599,77.8869,77.8329,77.8509,19112.0
2018-09-14 12:25:00,86.57,86.65,86.57,86.63,7897.0,77.8689,77.9409,77.8689,77.9229,7897.0
2018-09-14 12:30:00,86.62,86.65,86.6,86.61,5775.0,77.9139,77.9409,77.8959,77.9049,5775.0
2018-09-14 12:35:00,86.61,86.61,86.6,86.61,4380.0,77.9049,77.9049,77.8959,77.9049,4380.0
2018-09-14 12:40:00,86.61,86.64,86.61,86.64,4849.0,77.9049,77.9319,77.9049,77.9319,4849.0
2018-09-14 12:45:00,86.62,86.63,86.58,86.61,5451.0,77.9139,77.9229,77.8779,77.9049,5451.0
2018-09-14 12:50:00,86.6,86.6,86.56,86.58,4163.0,77.8959,77.8959,77.8599,77.8779,4163.0
2018-09-14 12:55:00,86.59,86.6,86.58,86.58,2642.0,77.8869,77.8959,77.8779,77.8779,2642.0
2018-09-14 13:00:00,86.56,86.56,86.54,86.54,2461.0,77.8599,77.8599,77.8419,77.8419,2461.0
2018-09-14 13:05:00,86.53,86.53,86.47,86.47,4121.0,77.8329,77.8329,77.779,77.779,4121.0
2018-09-14 13:10:00,86.47,86.49,86.46,86.46,2350.0,77.779,77.797,77.77,77.77,2350.0
2018-09-14 13:15:00,86.47,86.54,86.47,86.53,3250.0,77.779,77.8419,77.779,77.8329,3250.0
2018-09-14 13:20:00,86.54,86.56,86.53,86.55,6440.0,77.8419,77.8599,77.8329,77.8509,6440.0
2018-09-14 13:25:00,86.55,86.59,86.55,86.58,3469.0,77.8509,77.8869,77.8509,77.8779,3469.0
2018-09-14 13:30:00,86.57,86.6,86.57,86.58,4550.0,77.8689,77.8959,77.8689,77.8779,4550.0
2018-09-14 13:35:00,86.59,86.6,86.58,86.59,1810.0,77.8869,77.8959,77.8779,77.8869,1810.0
2018-09-14 13:40:00,86.58,86.59,86.57,86.57,1938.0,77.8779,77.8869,77.8689,77.8689,1938.0
2018-09-14 13:45:00,86.57,86.58,86.57,86.58,1062.0,77.8689,77.8779,77.8689,77.8779,1062.0
2018-09-14 13:50:00,86.58,86.6,86.57,86.6,9427.0,77.8779,77.8959,77.8689,77.8959,9427.0
2018-09-14 13:55:00,86.59,86.65,86.59,86.64,14608.0,77.8869,77.9409,77.8869,77.9319,14608.0
2018-09-14 14:00:00,86.65,86.67,86.63,86.65,6369.0,77.9409,77.9589,77.9229,77.9409,6369.0
2018-09-14 14:05:00,86.65,86.65,86.62,86.65,2833.0,77.9409,77.9409,77.9139,77.9409,2833.0
2018-09-14 14:10:00,86.66,86.66,86.62,86.63,3762.0,77.9499,77.9499,77.9139,77.9229,3762.0
2018-09-14 14:15:00,86.63,86.69,86.63,86.65,10117.0,77.9229,77.9769,77.9229,77.9409,10117.0
2018-09-14 14:20:00,86.65,86.7,86.65,86.69,6480.0,77.9409,77.9859,77.9409,77.9769,6480.0
2018-09-14 14:25:00,86.7,86.71,86.66,86.7,9050.0,77.9859,77.9948,77.9499,77.9859,9050.0
2018-09-14 14:30:00,86.7,86.71,86.66,86.7,5990.0,77.9859,77.9948,77.9499,77.9859,5990.0
2018-09-14 14:35:00,86.7,86.7,86.68,86.69,2561.0,77.9859,77.9859,77.9679,77.9769,2561.0
2018-09-14 14:40:00,86.68,86.69,86.67,86.68,3549.0,77.9679,77.9769,77.9589,77.9679,3549.0
2018-09-14 14:45:00,86.68,86.7,86.66,86.7,4248.0,77.9679,77.9859,77.9499,77.9859,4248.0
2018-09-14 14:50:00,86.68,86.7,86.66,86.68,4168.0,77.9679,77.9859,77.9499,77.9679,4168.0
2018-09-14 14:55:00,86.68,86.72,86.68,86.72,9291.0,77.9679,78.0038,77.9679,78.0038,9291.0
2018-09-14 15:00:00,86.71,86.74,86.71,86.72,6669.0,77.9948,78.0218,77.9948,78.0038,6669.0
2018-09-14 15:05:00,86.71,86.75,86.7,86.74,8393.0,77.9948,78.0308,77.9859,78.0218,8393.0
2018-09-14 15:10:00,86.74,86.79,86.74,86.78,9504.0,78.0218,78.0668,78.0218,78.0578,9504.0
2018-09-14 15:15:00,86.78,86.8,86.66,86.69,36441.0,78.0578,78.0758,77.9499,77.9769,36441.0
2018-09-14 15:20:00,86.71,86.72,86.68,86.72,13123.0,77.9948,78.0038,77.9679,78.0038,13123.0
2018-09-14 15:25:00,86.72,86.74,86.7,86.73,6527.0,78.0038,78.0218,77.9859,78.0128,6527.0
2018-09-14 15:30:00,86.73,86.8,86.72,86.8,12986.0,78.0128,78.0758,78.0038,78.0758,12986.0
2018-09-14 15:35:00,86.8,86.8,86.74,86.79,8396.0,78.0758,78.0758,78.0218,78.0668,8396.0
2018-09-14 15:40:00,86.79,86.8,86.77,86.8,12520.0,78.0668,78.0758,78.0488,78.0758,12520.0
2018-09-14 15:45:00,86.8,86.83,86.77,86.82,24715.0,78.0758,78.1028,78.0488,78.0938,24715.0
2018-09-14 15:50:00,86.83,86.84,86.73,86.77,43589.0,78.1028,78.1118,78.0128,78.0488,43589.0
2018-09-14 15:55:00,86.76,86.79,86.74,86.77,69090.0,78.0398,78.0668,78.0218,78.0488,69090.0
2018-09-17 09:30:00,86.95,86.95,86.31,86.59,19307.0,78.2107,78.2107,77.635,77.8869,19307.0
2018-09-17 09:35:00,86.62,86.81,86.58,86.62,27642.0,77.9139,78.0848,77.8779,77.9139,27642.0
2018-09-17 09:40:00,86.62,86.63,86.45,86.54,8311.0,77.9139,77.9229,77.761,77.8419,8311.0
2018-09-17 09:45:00,86.58,86.6,86.5,86.51,4977.0,77.8779,77.8959,77.806,77.8149,4977.0
2018-09-17 09:50:00,86.51,86.59,86.5,86.55,4107.0,77.8149,77.8869,77.806,77.8509,4107.0
2018-09-17 09:55:00,86.58,86.6,86.52,86.52,3865.0,77.8779,77.8959,77.8239,77.8239,3865.0
2018-09-17 10:00:00,86.55,86.64,86.54,86.63,4112.0,77.8509,77.9319,77.8419,77.9229,4112.0
2018-09-17 10:05:00,86.65,86.74,86.65,86.74,3961.0,77.9409,78.0218,77.9409,78.0218,3961.0
2018-09-17 10:10:00,86.73,86.79,86.67,86.69,20380.0,78.0128,78.0668,77.9589,77.9769,20380.0
2018-09-17 10:15:00,86.71,86.75,86.66,86.66,4595.0,77.9948,78.0308,77.9499,77.9499,4595.0
2018-09-17 10:20:00,86.66,86.66,86.62,86.65,4587.0,77.9499,77.9499,77.9139,77.9409,4587.0
2018-09-17 10:25:00,86.66,86.73,86.66,86.69,3681.0,77.9499,78.0128,77.9499,77.9769,3681.0
2018-09-17 10:30:00,86.67,86.71,86.65,86.71,6012.0,77.9589,77.9948,77.9409,77.9948,6012.0
2018-09-17 10:35:00,86.71,86.85,86.71,86.85,9161.0,77.9948,78.1208,77.9948,78.1208,9161.0
2018-09-17 10:40:00,86.88,86.89,86.81,86.81,7079.0,78.1478,78.1568,78.0848,78.0848,7079.0
2018-09-17 10:45:00,86.83,86.84,86.77,86.78,3900.0,78.1028,78.1118,78.0488,78.0578,3900.0
2018-09-17 10:50:00,86.79,86.79,86.7,86.72,4131.0,78.0668,78.0668,77.9859,78.0038,4131.0
2018-09-17 10:55:00,86.7,86.75,86.69,86.73,4518.0,77.9859,78.0308,77.9769,78.0128,4518.0
2018-09-17 11:00:00,86.74,86.79,86.73,86.76,4314.0,78.0218,78.0668,78.0128,78.0398,4314.0
2018-09-17 11:05:00,86.78,86.82,86.76,86.81,3373.0,78.0578,78.0938,78.0398,78.0848,3373.0
2018-09-17 11:10:00,86.82,86.86,86.79,86.84,4879.0,78.0938,78.1298,78.0668,78.1118,4879.0
2018-09-17 11:15:00,86.84,86.84,86.78,86.8,2511.0,78.1118,78.1118,78.0578,78.0758,2511.0
2018-09-17 11:20:00,86.83,86.84,86.79,86.82,3671.0,78.1028,78.1118,78.0668,78.0938,3671.0
2018-09-17 11:25:00,86.83,86.85,86.82,86.84,3659.0,78.1028,78.1208,78.0938,78.1118,3659.0
2018-09-17 11:30:00,86.84,86.84,86.79,86.82,11395.0,78.1118,78.1118,78.0668,78.0938,11395.0
2018-09-17 11:35:00,86.83,86.86,86.82,86.82,11331.0,78.1028,78.1298,78.0938,78.0938,11331.0
2018-09-17 11:40:00,86.8,86.8,86.71,86.73,2424.0,78.0758,78.0758,77.9948,78.0128,2424.0
2018-09-17 11:45:00,86.74,86.74,86.71,86.72,5743.0,78.0218,78.0218,77.9948,78.0038,5743.0
2018-09-17 11:50:00,86.72,86.74,86.72,86.73,2322.0,78.0038,78.0218,78.0038,78.0128,2322.0
2018-09-17 11:55:00,86.75,86.78,86.73,86.73,3486.0,78.0308,78.0578,78.0128,78.0128,3486.0
2018-09-17 12:00:00,86.74,86.74,86.66,86.71,6090.0,78.0218,78.0218,77.9499,77.9948,6090.0
2018-09-17 12:05:00,86.71,86.71,86.66,86.69,5071.0,77.9948,77.9948,77.9499,77.9769,5071.0
2018-09-17 12:10:00,86.68,86.73,86.64,86.71,10864.0,77.9679,78.0128,77.9319,77.9948,10864.0
2018-09-17 12:15:00,86.72,86.73,86.69,86.71,8199.0,78.0038,78.0128,77.9769,77.9948,8199.0
2018-09-17 12:20:00,86.72,86.73,86.69,86.73,3580.0,78.0038,78.0128,77.9769,78.0128,3580.0
2018-09-17 12:25:00,86.71,86.75,86.7,86.72,2229.0,77.9948,78.0308,77.9859,78.0038,2229.0
2018-09-17 12:30:00,86.72,86.72,86.66,86.67,5111.0,78.0038,78.0038,77.9499,77.9589,5111.0
2018-09-17 12:35:00,86.67,86.7,86.67,86.67,4088.0,77.9589,77.9859,77.9589,77.9589,4088.0
2018-09-17 12:40:00,86.67,86.67,86.64,86.67,9640.0,77.9589,77.9589,77.9319,77.9589,9640.0
2018-09-17 12:45:00,86.67,86.69,86.65,86.68,5674.0,77.9589,77.9769,77.9409,77.9679,5674.0
2018-09-17 12:50:00,86.67,86.71,86.65,86.65,8337.0,77.9589,77.9948,77.9409,77.9409,8337.0
2018-09-17 12:55:00,86.65,86.68,86.63,86.67,3670.0,77.9409,77.9679,77.9229,77.9589,3670.0
2018-09-17 13:00:00,86.66,86.67,86.62,86.63,4163.0,77.9499,77.9589,77.9139,77.9229,4163.0
2018-09-17 13:05:00,86.63,86.66,86.63,86.65,4530.0,77.9229,77.9499,77.9229,77.9409,4530.0
2018-09-17 13:10:00,86.65,86.65,86.56,86.57,5958.0,77.9409,77.9409,77.8599,77.8689,5958.0
2018-09-17 13:15:00,86.56,86.59,86.56,86.58,9024.0,77.8599,77.8869,77.8599,77.8779,9024.0
2018-09-17 13:20:00,86.57,86.61,86.55,86.61,5759.0,77.8689,77.9049,77.8509,77.9049,5759.0
2018-09-17 13:25:00,86.63,86.66,86.63,86.65,3801.0,77.9229,77.9499,77.9229,77.9409,3801.0
2018-09-17 13:30:00,86.66,86.66,86.62,86.65,6070.0,77.9499,77.9499,77.9139,77.9409,6070.0
2018-09-17 13:35:00,86.65,86.66,86.61,86.63,5739.0,77.9409,77.9499,77.9049,77.9229,5739.0
2018-09-17 13:40:00,86.64,86.67,86.64,86.65,6717.0,77.9319,77.9589,77.9319,77.9409,6717.0
2018-09-17 13:45:00,86.66,86.69,86.64,86.68,3892.0,77.9499,77.9769,77.9319,77.9679,3892.0
2018-09-17 13:50:00,86.68,86.71,86.68,86.71,3539.0,77.9679,77.9948,77.9679,77.9948,3539.0
2018-09-17 13:55:00,86.71,86.71,86.65,86.66,7687.0,77.9948,77.9948,77.9409,77.9499,7687.0
2018-09-17 14:00:00,86.66,86.69,86.64,86.68,7155.0,77.9499,77.9769,77.9319,77.9679,7155.0
2018-09-17 14:05:00,86.69,86.69,86.66,86.66,2499.0,77.9769,77.9769,77.9499,77.9499,2499.0
2018-09-17 14:10:00,86.66,86.67,86.6,86.65,5159.0,77.9499,77.9589,77.8959,77.9409,5159.0
2018-09-17 14:15:00,86.65,86.66,86.61,86.63,6560.0,77.9409,77.9499,77.9049,77.9229,6560.0
2018-09-17 14:20:00,86.63,86.65,86.63,86.65,2871.0,77.9229,77.9409,77.9229,77.9409,2871.0
2018-09-17 14:25:00,86.64,86.66,86.64,86.66,4084.0,77.9319,77.9499,77.9319,77.9499,4084.0
2018-09-17 14:30:00,86.65,86.67,86.65,86.67,4798.0,77.9409,77.9589,77.9409,77.9589,4798.0
2018-09-17 14:35:00,86.66,86.67,86.64,86.65,4487.0,77.9499,77.9589,77.9319,77.9409,4487.0
2018-09-17 14:40:00,86.66,86.68,86.66,86.68,2141.0,77.9499,77.9679,77.9499,77.9679,2141.0
2018-09-17 14:45:00,86.67,86.69,86.67,86.69,4711.0,77.9589,77.9769,77.9589,77.9769,4711.0
2018-09-17 14:50:00,86.69,86.69,86.63,86.63,4380.0,77.9769,77.9769,77.9229,77.9229,4380.0
2018-09-17 14:55:00,86.63,86.63,86.55,86.59,9589.0,77.9229,77.9229,77.8509,77.8869,9589.0
2018-09-17 15:00:00,86.58,86.64,86.58,86.59,19170.0,77.8779,77.9319,77.8779,77.8869,19170.0
2018-09-17 15:05:00,86.59,86.62,86.58,86.6,10199.0,77.8869,77.9139,77.8779,77.8959,10199.0
2018-09-17 15:10:00,86.6,86.63,86.6,86.62,10597.0,77.8959,77.9229,77.8959,77.9139,10597.0
2018-09-17 15:15:00,86.62,86.63,86.6,86.61,12492.0,77.9139,77.9229,77.8959,77.9049,12492.0
2018-09-17 15:20:00,86.61,86.63,86.59,86.63,11691.0,77.9049,77.9229,77.8869,77.9229,11691.0
2018-09-17 15:25:00,86.62,86.66,86.61,86.62,28329.0,77.9139,77.9499,77.9049,77.9139,28329.0
2018-09-17 15:30:00,86.61,86.65,86.59,86.59,18338.0,77.9049,77.9409,77.8869,77.8869,18338.0
2018-09-17 15:35:00,86.59,86.6,86.57,86.58,13780.0,77.8869,77.8959,77.8689,77.8779,13780.0
2018-09-17 15:40:00,86.57,86.58,86.5,86.56,21256.0,77.8689,77.8779,77.806,77.8599,21256.0
2018-09-17 15:45:00,86.54,86.63,86.53,86.61,23388.0,77.8419,77.9229,77.8329,77.9049,23388.0
2018-09-17 15:50:00,86.6,86.6,86.56,86.58,26559.0,77.8959,77.8959,77.8599,77.8779,26559.0
2018-09-17 15:55:00,86.59,86.66,86.57,86.63,97251.0,77.8869,77.9499,77.8689,77.9229,97251.0
2018-09-18 09:30:00,84.29,85.06,83.01,84.0,144769.0,75.8181,76.5107,74.6667,75.5572,144769.0
2018-09-18 09:35:00,84.16,84.19,83.71,83.85,89186.0,75.7011,75.7281,75.2964,75.4223,89186.0
2018-09-18 09:40:00,83.84,84.0,83.69,83.97,108755.0,75.4133,75.5572,75.2784,75.5302,108755.0
2018-09-18 09:45:00,83.94,84.01,83.8,83.95,204708.0,75.5033,75.5662,75.3773,75.5123,204708.0
2018-09-18 09:50:00,83.94,83.97,83.64,83.72,346363.0,75.5033,75.5302,75.2334,75.3054,346363.0
2018-09-18 09:55:00,83.73,83.82,83.72,83.81,35800.0,75.3144,75.3953,75.3054,75.3863,35800.0
2018-09-18 10:00:00,83.82,83.87,83.57,83.6,104038.0,75.3953,75.4403,75.1704,75.1974,104038.0
2018-09-18 10:05:00,83.62,83.62,83.48,83.56,63482.0,75.2154,75.2154,75.0895,75.1614,63482.0
2018-09-18 10:10:00,83.56,83.71,83.47,83.67,141890.0,75.1614,75.2964,75.0805,75.2604,141890.0
2018-09-18 10:15:00,83.66,83.77,83.62,83.77,47301.0,75.2514,75.3503,75.2154,75.3503,47301.0
2018-09-18 10:20:00,83.78,83.99,83.78,83.95,311872.0,75.3593,75.5482,75.3593,75.5123,311872.0
2018-09-18 10:25:00,83.94,83.94,83.82,83.91,52362.0,75.5033,75.5033,75.3953,75.4763,52362.0
2018-09-18 10:30:00,83.91,83.91,83.67,83.69,87244.0,75.4763,75.4763,75.2604,75.2784,87244.0
2018-09-18 10:35:00,83.69,83.75,83.67,83.71,14649.0,75.2784,75.3324,75.2604,75.2964,14649.0
2018-09-18 10:40:00,83.7,83.76,83.67,83.74,24391.0,75.2874,75.3413,75.2604,75.3234,24391.0
2018-09-18 10:45:00,83.74,83.8,83.74,83.76,15361.0,75.3234,75.3773,75.3234,75.3413,15361.0
2018-09-18 10:50:00,83.77,83.8,83.72,83.79,65919.0,75.3503,75.3773,75.3054,75.3683,65919.0
2018-09-18 10:55:00,83.79,83.84,83.76,83.81,46603.0,75.3683,75.4133,75.3413,75.3863,46603.0
2018-09-18 11:00:00,83.83,83.99,83.83,83.94,95173.0,75.4043,75.5482,75.4043,75.5033,95173.0
2018-09-18 11:05:00,83.96,84.01,83.96,84.0,20401.0,75.5212,75.5662,75.5212,75.5572,20401.0
2018-09-18 11:10:00,84.01,84.04,83.97,84.0,95734.0,75.5662,75.5932,75.5302,75.5572,95734.0
2018-09-18 11:15:00,83.99,84.09,83.97,84.0,98614.0,75.5482,75.6382,75.5302,75.5572,98614.0
2018-09-18 11:20:00,84.0,84.02,83.98,83.99,8672.0,75.5572,75.5752,75.5392,75.5482,8672.0
2018-09-18 11:25:00,83.99,84.05,83.92,83.99,49119.0,75.5482,75.6022,75.4853,75.5482,49119.0
2018-09-18 11:30:00,84.01,84.02,83.95,83.99,34391.0,75.5662,75.5752,75.5123,75.5482,34391.0
2018-09-18 11:35:00,83.97,84.0,83.96,83.98,12487.0,75.5302,75.5572,75.5212,75.5392,12487.0
2018-09-18 11:40:00,83.99,84.0,83.98,83.99,8877.0,75.5482,75.5572,75.5392,75.5482,8877.0
2018-09-18 11:45:00,83.99,84.01,83.96,83.99,38742.0,75.5482,75.5662,75.5212,75.5482,38742.0
2018-09-18 11:50:00,83.99,84.0,83.86,83.92,22422.0,75.5482,75.5572,75.4313,75.4853,22422.0
2018-09-18 11:55:00,83.91,83.98,83.9,83.98,7033.0,75.4763,75.5392,75.4673,75.5392,7033.0
2018-09-18 12:00:00,83.98,84.18,83.97,84.17,24317.0,75.5392,75.7191,75.5302,75.7101,24317.0
2018-09-18 12:05:00,84.18,84.24,84.15,84.17,11164.0,75.7191,75.7731,75.6921,75.7101,11164.0
2018-09-18 12:10:00,84.18,84.18,84.07,84.12,23222.0,75.7191,75.7191,75.6202,75.6652,23222.0
2018-09-18 12:15:00,84.12,84.16,84.07,84.09,29399.0,75.6652,75.7011,75.6202,75.6382,29399.0
2018-09-18 12:20:00,84.09,84.1,84.07,84.08,14016.0,75.6382,75.6472,75.6202,75.6292,14016.0
2018-09-18 12:25:00,84.08,84.08,84.03,84.07,11234.0,75.6292,75.6292,75.5842,75.6202,11234.0
2018-09-18 12:30:00,84.08,84.12,84.08,84.1,14744.0,75.6292,75.6652,75.6292,75.6472,14744.0
2018-09-18 12:35:00,84.1,84.19,84.09,84.12,79942.0,75.6472,75.7281,75.6382,75.6652,79942.0
2018-09-18 12:40:00,84.12,84.15,84.09,84.09,44667.0,75.6652,75.6921,75.6382,75.6382,44667.0
2018-09-18 12:45:00,84.09,84.1,84.05,84.06,16626.0,75.6382,75.6472,75.6022,75.6112,16626.0
2018-09-18 12:50:00,84.06,84.12,84.06,84.1,12619.0,75.6112,75.6652,75.6112,75.6472,12619.0
2018-09-18 12:55:00,84.11,84.12,84.07,84.07,18781.0,75.6562,75.6652,75.6202,75.6202,18781.0
2018-09-18 13:00:00,84.07,84.07,83.91,83.94,50438.0,75.6202,75.6202,75.4763,75.5033,50438.0
2018-09-18 13:05:00,83.95,83.97,83.92,83.92,8898.0,75.5123,75.5302,75.4853,75.4853,8898.0
2018-09-18 13:10:00,83.93,83.93,83.82,83.84,11349.0,75.4943,75.4943,75.3953,75.4133,11349.0
2018-09-18 13:15:00,83.84,83.88,83.76,83.79,33963.0,75.4133,75.4493,75.3413,75.3683,33963.0
2018-09-18 13:20:00,83.8,83.8,83.61,83.7,36972.0,75.3773,75.3773,75.2064,75.2874,36972.0
2018-09-18 13:25:00,83.71,83.77,83.69,83.74,18901.0,75.2964,75.3503,75.2784,75.3234,18901.0
2018-09-18 13:30:00,83.74,83.84,83.74,83.79,46793.0,75.3234,75.4133,75.3234,75.3683,46793.0
2018-09-18 13:35:00,83.79,83.82,83.76,83.78,49395.0,75.3683,75.3953,75.3413,75.3593,49395.0
2018-09-18 13:40:00,83.79,83.82,83.69,83.69,20257.0,75.3683,75.3953,75.2784,75.2784,20257.0
2018-09-18 13:45:00,83.69,83.76,83.68,83.68,19959.0,75.2784,75.3413,75.2694,75.2694,19959.0
2018-09-18 13:50:00,83.69,83.71,83.67,83.68,19658.0,75.2784,75.2964,75.2604,75.2694,19658.0
2018-09-18 13:55:00,83.69,83.69,83.63,83.64,11794.0,75.2784,75.2784,75.2244,75.2334,11794.0
2018-09-18 14:00:00,83.65,83.72,83.64,83.69,24016.0,75.2424,75.3054,75.2334,75.2784,24016.0
2018-09-18 14:05:00,83.7,83.71,83.61,83.63,48349.0,75.2874,75.2964,75.2064,75.2244,48349.0
2018-09-18 14:10:00,83.62,83.69,83.62,83.69,12500.0,75.2154,75.2784,75.2154,75.2784,12500.0
2018-09-18 14:15:00,83.69,83.71,83.68,83.69,18957.0,75.2784,75.2964,75.2694,75.2784,18957.0
2018-09-18 14:20:00,83.68,83.7,83.68,83.69,10737.0,75.2694,75.2874,75.2694,75.2784,10737.0
2018-09-18 14:25:00,83.68,83.79,83.68,83.79,25524.0,75.2694,75.3683,75.2694,75.3683,25524.0
2018-09-18 14:30:00,83.79,83.81,83.75,83.77,31222.0,75.3683,75.3863,75.3324,75.3503,31222.0
2018-09-18 14:35:00,83.76,83.79,83.76,83.77,10996.0,75.3413,75.3683,75.3413,75.3503,10996.0
2018-09-18 14:40:00,83.77,83.8,83.74,83.79,17482.0,75.3503,75.3773,75.3234,75.3683,17482.0
2018-09-18 14:45:00,83.8,83.8,83.68,83.7,33107.0,75.3773,75.3773,75.2694,75.2874,33107.0
2018-09-18 14:50:00,83.7,83.7,83.59,83.62,22030.0,75.2874,75.2874,75.1884,75.2154,22030.0
2018-09-18 14:55:00,83.62,83.62,83.51,83.56,38455.0,75.2154,75.2154,75.1165,75.1614,38455.0
2018-09-18 15:00:00,83.56,83.57,83.52,83.55,32892.0,75.1614,75.1704,75.1255,75.1525,32892.0
2018-09-18 15:05:00,83.55,83.56,83.51,83.54,15573.0,75.1525,75.1614,75.1165,75.1435,15573.0
2018-09-18 15:10:00,83.54,83.54,83.44,83.48,27772.0,75.1435,75.1435,75.0535,75.0895,27772.0
2018-09-18 15:15:00,83.47,83.49,83.4,83.43,16233.0,75.0805,75.0985,75.0175,75.0445,16233.0
2018-09-18 15:20:00,83.42,83.45,83.4,83.41,44991.0,75.0355,75.0625,75.0175,75.0265,44991.0
2018-09-18 15:25:00,83.4,83.44,83.34,83.34,24290.0,75.0175,75.0535,74.9636,74.9636,24290.0
2018-09-18 15:30:00,83.34,83.38,83.17,83.18,82307.0,74.9636,74.9995,74.8106,74.8196,82307.0
2018-09-18 15:35:00,83.18,83.26,83.18,83.23,73798.0,74.8196,74.8916,74.8196,74.8646,73798.0
2018-09-18 15:40:00,83.24,83.26,83.19,83.23,69843.0,74.8736,74.8916,74.8286,74.8646,69843.0
2018-09-18 15:45:00,83.23,83.25,83.18,83.25,94862.0,74.8646,74.8826,74.8196,74.8826,94862.0
2018-09-18 15:50:00,83.24,83.32,83.22,83.25,80994.0,74.8736,74.9456,74.8556,74.8826,80994.0
2018-09-18 15:55:00,83.25,83.31,83.16,83.16,213972.0,74.8826,74.9366,74.8017,74.8017,213972.0
2018-09-19 09:30:00,83.6,83.64,83.17,83.44,43845.0,75.1974,75.2334,74.8106,75.0535,43845.0
2018-09-19 09:35:00,83.45,83.49,83.37,83.47,31661.0,75.0625,75.0985,74.9905,75.0805,31661.0
2018-09-19 09:40:00,83.45,83.57,83.4,83.56,39213.0,75.0625,75.1704,75.0175,75.1614,39213.0
2018-09-19 09:45:00,83.53,83.63,83.51,83.63,25615.0,75.1345,75.2244,75.1165,75.2244,25615.0
2018-09-19 09:50:00,83.63,83.81,83.61,83.8,30787.0,75.2244,75.3863,75.2064,75.3773,30787.0
2018-09-19 09:55:00,83.79,83.89,83.78,83.82,33335.0,75.3683,75.4583,75.3593,75.3953,33335.0
2018-09-19 10:00:00,83.83,84.13,83.82,84.13,30778.0,75.4043,75.6742,75.3953,75.6742,30778.0
2018-09-19 10:05:00,84.15,84.22,84.04,84.16,33310.0,75.6921,75.7551,75.5932,75.7011,33310.0
2018-09-19 10:10:00,84.15,84.27,84.08,84.27,25115.0,75.6921,75.8001,75.6292,75.8001,25115.0
2018-09-19 10:15:00,84.27,84.5,84.22,84.47,37995.0,75.8001,76.007,75.7551,75.98,37995.0
2018-09-19 10:20:00,84.46,84.52,84.39,84.5,28917.0,75.971,76.025,75.908,76.007,28917.0
2018-09-19 10:25:00,84.52,84.63,84.48,84.52,44059.0,76.025,76.1239,75.989,76.025,44059.0
2018-09-19 10:30:00,84.53,84.57,84.46,84.5,20989.0,76.034,76.0699,75.971,76.007,20989.0
2018-09-19 10:35:00,84.49,84.56,84.45,84.56,93307.0,75.998,76.0609,75.962,76.0609,93307.0
2018-09-19 10:40:00,84.59,84.85,84.59,84.85,38744.0,76.0879,76.3218,76.0879,76.3218,38744.0
2018-09-19 10:45:00,84.86,84.96,84.85,84.96,18208.0,76.3308,76.4207,76.3218,76.4207,18208.0
2018-09-19 10:50:00,84.96,84.97,84.81,84.84,25173.0,76.4207,76.4297,76.2858,76.3128,25173.0
2018-09-19 10:55:00,84.83,84.91,84.81,84.88,19265.0,76.3038,76.3758,76.2858,76.3488,19265.0
2018-09-19 11:00:00,84.88,85.01,84.88,85.01,26856.0,76.3488,76.4657,76.3488,76.4657,26856.0
2018-09-19 11:05:00,85.03,85.11,84.97,85.11,45061.0,76.4837,76.5557,76.4297,76.5557,45061.0
2018-09-19 11:10:00,85.12,85.21,85.12,85.16,34126.0,76.5647,76.6456,76.5647,76.6006,34126.0
2018-09-19 11:15:00,85.16,85.29,85.16,85.28,20301.0,76.6006,76.7176,76.6006,76.7086,20301.0
2018-09-19 11:20:00,85.29,85.33,85.24,85.31,19588.0,76.7176,76.7535,76.6726,76.7356,19588.0
2018-09-19 11:25:00,85.32,85.39,85.31,85.36,39725.0,76.7446,76.8075,76.7356,76.7805,39725.0
2018-09-19 11:30:00,85.36,85.43,85.32,85.37,15891.0,76.7805,76.8435,76.7446,76.7895,15891.0
2018-09-19 11:35:00,85.37,85.37,85.29,85.31,14457.0,76.7895,76.7895,76.7176,76.7356,14457.0
2018-09-19 11:40:00,85.31,85.34,85.28,85.33,18301.0,76.7356,76.7625,76.7086,76.7535,18301.0
2018-09-19 11:45:00,85.32,85.34,85.2,85.21,21912.0,76.7446,76.7625,76.6366,76.6456,21912.0
2018-09-19 11:50:00,85.2,85.21,85.01,85.02,86368.0,76.6366,76.6456,76.4657,76.4747,86368.0
2018-09-19 11:55:00,85.03,85.13,85.03,85.13,14599.0,76.4837,76.5737,76.4837,76.5737,14599.0
2018-09-19 12:00:00,85.13,85.21,85.09,85.13,23841.0,76.5737,76.6456,76.5377,76.5737,23841.0
2018-09-19 12:05:00,85.11,85.15,85.09,85.14,16494.0,76.5557,76.5916,76.5377,76.5826,16494.0
2018-09-19 12:10:00,85.15,85.15,85.03,85.06,14561.0,76.5916,76.5916,76.4837,76.5107,14561.0
2018-09-19 12:15:00,85.06,85.14,85.06,85.14,14376.0,76.5107,76.5826,76.5107,76.5826,14376.0
2018-09-19 12:20:00,85.13,85.14,85.06,85.06,16355.0,76.5737,76.5826,76.5107,76.5107,16355.0
2018-09-19 12:25:00,85.05,85.09,85.02,85.04,21357.0,76.5017,76.5377,76.4747,76.4927,21357.0
2018-09-19 12:30:00,85.04,85.04,84.91,84.93,15967.0,76.4927,76.4927,76.3758,76.3938,15967.0
2018-09-19 12:35:00,84.94,84.99,84.9,84.92,14107.0,76.4027,76.4477,76.3668,76.3848,14107.0
2018-09-19 12:40:00,84.91,84.94,84.9,84.93,10753.0,76.3758,76.4027,76.3668,76.3938,10753.0
2018-09-19 12:45:00,84.93,85.01,84.92,84.98,14283.0,76.3938,76.4657,76.3848,76.4387,14283.0
2018-09-19 12:50:00,84.98,85.06,84.97,85.06,17992.0,76.4387,76.5107,76.4297,76.5107,17992.0
2018-09-19 12:55:00,85.06,85.1,85.03,85.09,13851.0,76.5107,76.5467,76.4837,76.5377,13851.0
2018-09-19 13:00:00,85.09,85.15,85.08,85.1,18434.0,76.5377,76.5916,76.5287,76.5467,18434.0
2018-09-19 13:05:00,85.1,85.13,85.01,85.05,22343.0,76.5467,76.5737,76.4657,76.5017,22343.0
2018-09-19 13:10:00,85.05,85.06,85.0,85.01,9204.0,76.5017,76.5107,76.4567,76.4657,9204.0
2018-09-19 13:15:00,85.0,85.04,85.0,85.03,17764.0,76.4567,76.4927,76.4567,76.4837,17764.0
2018-09-19 13:20:00,85.03,85.05,85.0,85.03,31674.0,76.4837,76.5017,76.4567,76.4837,31674.0
2018-09-19 13:25:00,85.03,85.05,84.99,85.01,46926.0,76.4837,76.5017,76.4477,76.4657,46926.0
2018-09-19 13:30:00,85.0,85.02,84.99,85.01,28259.0,76.4567,76.4747,76.4477,76.4657,28259.0
2018-09-19 13:35:00,85.01,85.02,85.0,85.01,9090.0,76.4657,76.4747,76.4567,76.4657,9090.0
2018-09-19 13:40:00,85.02,85.04,84.99,85.0,20392.0,76.4747,76.4927,76.4477,76.4567,20392.0
2018-09-19 13:45:00,85.0,85.02,84.99,85.0,28576.0,76.4567,76.4747,76.4477,76.4567,28576.0
2018-09-19 13:50:00,85.0,85.05,85.0,85.01,104048.0,76.4567,76.5017,76.4567,76.4657,104048.0
2018-09-19 13:55:00,85.02,85.07,85.0,85.07,15839.0,76.4747,76.5197,76.4567,76.5197,15839.0
2018-09-19 14:00:00,85.06,85.11,85.05,85.11,11096.0,76.5107,76.5557,76.5017,76.5557,11096.0
2018-09-19 14:05:00,85.11,85.14,85.09,85.14,10846.0,76.5557,76.5826,76.5377,76.5826,10846.0
2018-09-19 14:10:00,85.14,85.17,85.12,85.15,13582.0,76.5826,76.6096,76.5647,76.5916,13582.0
2018-09-19 14:15:00,85.16,85.24,85.16,85.19,18660.0,76.6006,76.6726,76.6006,76.6276,18660.0
2018-09-19 14:20:00,85.19,85.19,85.12,85.15,24373.0,76.6276,76.6276,76.5647,76.5916,24373.0
2018-09-19 14:25:00,85.16,85.22,85.15,85.19,12733.0,76.6006,76.6546,76.5916,76.6276,12733.0
2018-09-19 14:30:00,85.19,85.21,85.16,85.2,12012.0,76.6276,76.6456,76.6006,76.6366,12012.0
2018-09-19 14:35:00,85.19,85.21,85.17,85.21,8084.0,76.6276,76.6456,76.6096,76.6456,8084.0
2018-09-19 14:40:00,85.21,85.25,85.2,85.25,13532.0,76.6456,76.6816,76.6366,76.6816,13532.0
2018-09-19 14:45:00,85.25,85.3,85.25,85.29,14644.0,76.6816,76.7266,76.6816,76.7176,14644.0
2018-09-19 14:50:00,85.29,85.33,85.26,85.31,15769.0,76.7176,76.7535,76.6906,76.7356,15769.0
2018-09-19 14:55:00,85.32,85.33,85.28,85.28,12590.0,76.7446,76.7535,76.7086,76.7086,12590.0
2018-09-19 15:00:00,85.28,85.36,85.28,85.32,17575.0,76.7086,76.7805,76.7086,76.7446,17575.0
2018-09-19 15:05:00,85.33,85.37,85.31,85.37,21413.0,76.7535,76.7895,76.7356,76.7895,21413.0
2018-09-19 15:10:00,85.37,85.38,85.31,85.31,46428.0,76.7895,76.7985,76.7356,76.7356,46428.0
2018-09-19 15:15:00,85.31,85.34,85.3,85.31,38649.0,76.7356,76.7625,76.7266,76.7356,38649.0
2018-09-19 15:20:00,85.3,85.34,85.3,85.32,27206.0,76.7266,76.7625,76.7266,76.7446,27206.0
2018-09-19 15:25:00,85.33,85.38,85.32,85.35,40130.0,76.7535,76.7985,76.7446,76.7715,40130.0
2018-09-19 15:30:00,85.35,85.48,85.35,85.4,54900.0,76.7715,76.8885,76.7715,76.8165,54900.0
2018-09-19 15:35:00,85.39,85.51,85.38,85.49,43221.0,76.8075,76.9155,76.7985,76.8975,43221.0
2018-09-19 15:40:00,85.49,85.54,85.47,85.52,52063.0,76.8975,76.9424,76.8795,76.9245,52063.0
2018-09-19 15:45:00,85.51,85.52,85.38,85.41,109890.0,76.9155,76.9245,76.7985,76.8255,109890.0
2018-09-19 15:50:00,85.42,85.43,85.4,85.42,55020.0,76.8345,76.8435,76.8165,76.8345,55020.0
2018-09-19 15:55:00,85.42,85.42,85.25,85.29,241915.0,76.8345,76.8345,76.6816,76.7176,241915.0
2018-09-20 09:30:00,85.49,85.63,85.32,85.63,45169.0,76.8975,77.0234,76.7446,77.0234,45169.0
2018-09-20 09:35:00,85.57,85.64,85.28,85.51,9118.0,76.9694,77.0324,76.7086,76.9155,9118.0
2018-09-20 09:40:00,85.52,85.58,85.28,85.32,11921.0,76.9245,76.9784,76.7086,76.7446,11921.0
2018-09-20 09:45:00,85.33,85.37,85.26,85.31,11639.0,76.7535,76.7895,76.6906,76.7356,11639.0
2018-09-20 09:50:00,85.31,85.31,85.23,85.26,5659.0,76.7356,76.7356,76.6636,76.6906,5659.0
2018-09-20 09:55:00,85.24,85.3,85.16,85.16,4913.0,76.6726,76.7266,76.6006,76.6006,4913.0
2018-09-20 10:00:00,85.18,85.24,85.13,85.13,11566.0,76.6186,76.6726,76.5737,76.5737,11566.0
2018-09-20 10:05:00,85.15,85.2,85.08,85.11,27981.0,76.5916,76.6366,76.5287,76.5557,27981.0
2018-09-20 10:10:00,85.12,85.15,85.07,85.12,64536.0,76.5647,76.5916,76.5197,76.5647,64536.0
2018-09-20 10:15:00,85.12,85.21,85.07,85.1,33384.0,76.5647,76.6456,76.5197,76.5467,33384.0
2018-09-20 10:20:00,85.12,85.18,85.05,85.18,14512.0,76.5647,76.6186,76.5017,76.6186,14512.0
2018-09-20 10:25:00,85.17,85.18,85.09,85.14,5452.0,76.6096,76.6186,76.5377,76.5826,5452.0
2018-09-20 10:30:00,85.13,85.19,85.1,85.17,5966.0,76.5737,76.6276,76.5467,76.6096,5966.0
2018-09-20 10:35:00,85.18,85.2,85.15,85.17,8478.0,76.6186,76.6366,76.5916,76.6096,8478.0
2018-09-20 10:40:00,85.16,85.28,85.16,85.28,17157.0,76.6006,76.7086,76.6006,76.7086,17157.0
2018-09-20 10:45:00,85.28,85.29,85.22,85.26,14399.0,76.7086,76.7176,76.6546,76.6906,14399.0
2018-09-20 10:50:00,85.3,85.31,85.18,85.21,8430.0,76.7266,76.7356,76.6186,76.6456,8430.0
2018-09-20 10:55:00,85.21,85.22,85.14,85.15,5512.0,76.6456,76.6546,76.5826,76.5916,5512.0
2018-09-20 11:00:00,85.17,85.19,85.12,85.16,4100.0,76.6096,76.6276,76.5647,76.6006,4100.0
2018-09-20 11:05:00,85.13,85.13,85.06,85.08,15845.0,76.5737,76.5737,76.5107,76.5287,15845.0
2018-09-20 11:10:00,85.09,85.09,85.01,85.01,3868.0,76.5377,76.5377,76.4657,76.4657,3868.0
2018-09-20 11:15:00,85.01,85.05,84.99,85.05,4815.0,76.4657,76.5017,76.4477,76.5017,4815.0
2018-09-20 11:20:00,85.03,85.12,85.0,85.11,8859.0,76.4837,76.5647,76.4567,76.5557,8859.0
2018-09-20 11:25:00,85.11,85.12,85.05,85.1,5651.0,76.5557,76.5647,76.5017,76.5467,5651.0
2018-09-20 11:30:00,85.11,85.14,85.08,85.09,6873.0,76.5557,76.5826,76.5287,76.5377,6873.0
2018-09-20 11:35:00,85.09,85.11,85.08,85.08,9454.0,76.5377,76.5557,76.5287,76.5287,9454.0
2018-09-20 11:40:00,85.09,85.12,85.05,85.11,9397.0,76.5377,76.5647,76.5017,76.5557,9397.0
2018-09-20 11:45:00,85.1,85.18,85.08,85.18,48577.0,76.5467,76.6186,76.5287,76.6186,48577.0
2018-09-20 11:50:00,85.18,85.28,85.17,85.25,18619.0,76.6186,76.7086,76.6096,76.6816,18619.0
2018-09-20 11:55:00,85.26,85.33,85.24,85.31,45291.0,76.6906,76.7535,76.6726,76.7356,45291.0
2018-09-20 12:00:00,85.32,85.32,85.24,85.31,16806.0,76.7446,76.7446,76.6726,76.7356,16806.0
2018-09-20 12:05:00,85.3,85.38,85.26,85.26,12424.0,76.7266,76.7985,76.6906,76.6906,12424.0
2018-09-20 12:10:00,85.26,85.27,85.2,85.22,5055.0,76.6906,76.6996,76.6366,76.6546,5055.0
2018-09-20 12:15:00,85.2,85.23,85.13,85.14,10309.0,76.6366,76.6636,76.5737,76.5826,10309.0
2018-09-20 12:20:00,85.14,85.19,85.14,85.15,4640.0,76.5826,76.6276,76.5826,76.5916,4640.0
2018-09-20 12:25:00,85.15,85.16,85.13,85.13,3702.0,76.5916,76.6006,76.5737,76.5737,3702.0
2018-09-20 12:30:00,85.13,85.14,85.11,85.12,6458.0,76.5737,76.5826,76.5557,76.5647,6458.0
2018-09-20 12:35:00,85.13,85.16,85.11,85.13,16532.0,76.5737,76.6006,76.5557,76.5737,16532.0
2018-09-20 12:40:00,85.13,85.14,84.93,84.98,33376.0,76.5737,76.5826,76.3938,76.4387,33376.0
2018-09-20 12:45:00,84.97,85.01,84.9,84.91,24086.0,76.4297,76.4657,76.3668,76.3758,24086.0
2018-09-20 12:50:00,84.9,84.91,84.86,84.89,6821.0,76.3668,76.3758,76.3308,76.3578,6821.0
2018-09-20 12:55:00,84.89,85.01,84.89,84.99,9259.0,76.3578,76.4657,76.3578,76.4477,9259.0
2018-09-20 13:00:00,84.99,85.02,84.98,85.01,6600.0,76.4477,76.4747,76.4387,76.4657,6600.0
2018-09-20 13:05:00,85.0,85.05,84.99,85.02,10307.0,76.4567,76.5017,76.4477,76.4747,10307.0
2018-09-20 13:10:00,85.02,85.07,85.0,85.02,6850.0,76.4747,76.5197,76.4567,76.4747,6850.0
2018-09-20 13:15:00,85.03,85.04,85.0,85.01,7740.0,76.4837,76.4927,76.4567,76.4657,7740.0
2018-09-20 13:20:00,85.02,85.04,85.0,85.01,11281.0,76.4747,76.4927,76.4567,76.4657,11281.0
2018-09-20 13:25:00,85.01,85.01,84.93,85.0,12432.0,76.4657,76.4657,76.3938,76.4567,12432.0
2018-09-20 13:30:00,85.0,85.04,84.96,84.98,24231.0,76.4567,76.4927,76.4207,76.4387,24231.0
2018-09-20 13:35:00,84.98,85.05,84.98,84.99,10592.0,76.4387,76.5017,76.4387,76.4477,10592.0
2018-09-20 13:40:00,84.99,85.05,84.99,85.01,7457.0,76.4477,76.5017,76.4477,76.4657,7457.0
2018-09-20 13:45:00,85.02,85.02,84.98,85.0,35391.0,76.4747,76.4747,76.4387,76.4567,35391.0
2018-09-20 13:50:00,85.01,85.02,84.93,84.93,5464.0,76.4657,76.4747,76.3938,76.3938,5464.0
2018-09-20 13:55:00,84.95,85.02,84.93,85.01,25170.0,76.4117,76.4747,76.3938,76.4657,25170.0
2018-09-20 14:00:00,85.01,85.03,84.99,85.01,13686.0,76.4657,76.4837,76.4477,76.4657,13686.0
2018-09-20 14:05:00,85.0,85.13,85.0,85.11,37514.0,76.4567,76.5737,76.4567,76.5557,37514.0
2018-09-20 14:10:00,85.11,85.2,85.11,85.18,11802.0,76.5557,76.6366,76.5557,76.6186,11802.0
2018-09-20 14:15:00,85.18,85.24,85.17,85.24,12673.0,76.6186,76.6726,76.6096,76.6726,12673.0
2018-09-20 14:20:00,85.23,85.24,85.2,85.24,7154.0,76.6636,76.6726,76.6366,76.6726,7154.0
2018-09-20 14:25:00,85.24,85.27,85.23,85.27,3529.0,76.6726,76.6996,76.6636,76.6996,3529.0
2018-09-20 14:30:00,85.28,85.28,85.25,85.26,12155.0,76.7086,76.7086,76.6816,76.6906,12155.0
2018-09-20 14:35:00,85.26,85.3,85.24,85.26,8818.0,76.6906,76.7266,76.6726,76.6906,8818.0
2018-09-20 14:40:00,85.26,85.32,85.21,85.3,15879.0,76.6906,76.7446,76.6456,76.7266,15879.0
2018-09-20 14:45:00,85.31,85.34,85.27,85.34,12831.0,76.7356,76.7625,76.6996,76.7625,12831.0
2018-09-20 14:50:00,85.33,85.35,85.3,85.32,7277.0,76.7535,76.7715,76.7266,76.7446,7277.0
2018-09-20 14:55:00,85.31,85.32,85.21,85.21,22246.0,76.7356,76.7446,76.6456,76.6456,22246.0
2018-09-20 15:00:00,85.2,85.24,85.15,85.17,14111.0,76.6366,76.6726,76.5916,76.6096,14111.0
2018-09-20 15:05:00,85.17,85.23,85.17,85.23,7123.0,76.6096,76.6636,76.6096,76.6636,7123.0
2018-09-20 15:10:00,85.24,85.37,85.24,85.31,11286.0,76.6726,76.7895,76.6726,76.7356,11286.0
2018-09-20 15:15:00,85.32,85.4,85.32,85.4,15622.0,76.7446,76.8165,76.7446,76.8165,15622.0
2018-09-20 15:20:00,85.38,85.38,85.34,85.34,18543.0,76.7985,76.7985,76.7625,76.7625,18543.0
2018-09-20 15:25:00,85.34,85.37,85.34,85.35,12853.0,76.7625,76.7895,76.7625,76.7715,12853.0
2018-09-20 15:30:00,85.36,85.36,85.27,85.28,31393.0,76.7805,76.7805,76.6996,76.7086,31393.0
2018-09-20 15:35:00,85.28,85.31,85.24,85.25,53553.0,76.7086,76.7356,76.6726,76.6816,53553.0
2018-09-20 15:40:00,85.25,85.26,85.12,85.12,67347.0,76.6816,76.6906,76.5647,76.5647,67347.0
2018-09-20 15:45:00,85.11,85.13,85.02,85.03,63212.0,76.5557,76.5737,76.4747,76.4837,63212.0
2018-09-20 15:50:00,85.03,85.05,85.01,85.02,55901.0,76.4837,76.5017,76.4657,76.4747,55901.0
2018-09-20 15:55:00,85.02,85.13,85.01,85.07,159462.0,76.4747,76.5737,76.4657,76.5197,159462.0
2018-09-21 09:30:00,85.05,85.27,85.05,85.21,400.0,76.5017,76.6996,76.5017,76.6456,400.0
2018-09-21 09:35:00,85.24,85.38,85.17,85.29,568361.0,76.6726,76.7985,76.6096,76.7176,568361.0
2018-09-21 09:40:00,85.31,85.42,85.25,85.35,12442.0,76.7356,76.8345,76.6816,76.7715,12442.0
2018-09-21 09:45:00,85.34,85.46,85.29,85.45,6200.0,76.7625,76.8705,76.7176,76.8615,6200.0
2018-09-21 09:50:00,85.43,85.53,85.41,85.49,13044.0,76.8435,76.9334,76.8255,76.8975,13044.0
2018-09-21 09:55:00,85.5,85.59,85.45,85.5,16586.0,76.9065,76.9874,76.8615,76.9065,16586.0
2018-09-21 10:00:00,85.49,85.61,85.48,85.59,10502.0,76.8975,77.0054,76.8885,76.9874,10502.0
2018-09-21 10:05:00,85.61,85.65,85.59,85.63,5045.0,77.0054,77.0414,76.9874,77.0234,5045.0
2018-09-21 10:10:00,85.63,85.63,85.51,85.52,9007.0,77.0234,77.0234,76.9155,76.9245,9007.0
2018-09-21 10:15:00,85.56,85.61,85.56,85.6,5286.0,76.9604,77.0054,76.9604,76.9964,5286.0
2018-09-21 10:20:00,85.6,85.62,85.54,85.62,11392.0,76.9964,77.0144,76.9424,77.0144,11392.0
2018-09-21 10:25:00,85.62,85.69,85.62,85.64,6446.0,77.0144,77.0774,77.0144,77.0324,6446.0
2018-09-21 10:30:00,85.65,85.66,85.61,85.66,6512.0,77.0414,77.0504,77.0054,77.0504,6512.0
2018-09-21 10:35:00,85.65,85.75,85.64,85.67,8550.0,77.0414,77.1313,77.0324,77.0594,8550.0
2018-09-21 10:40:00,85.69,85.8,85.67,85.76,17653.0,77.0774,77.1763,77.0594,77.1403,17653.0
2018-09-21 10:45:00,85.73,85.77,85.73,85.75,5323.0,77.1133,77.1493,77.1133,77.1313,5323.0
2018-09-21 10:50:00,85.74,85.79,85.62,85.62,4551.0,77.1223,77.1673,77.0144,77.0144,4551.0
2018-09-21 10:55:00,85.61,85.67,85.6,85.64,5155.0,77.0054,77.0594,76.9964,77.0324,5155.0
2018-09-21 11:00:00,85.63,85.74,85.63,85.74,8626.0,77.0234,77.1223,77.0234,77.1223,8626.0
2018-09-21 11:05:00,85.73,85.78,85.69,85.72,8046.0,77.1133,77.1583,77.0774,77.1043,8046.0
2018-09-21 11:10:00,85.74,85.74,85.7,85.72,3717.0,77.1223,77.1223,77.0864,77.1043,3717.0
2018-09-21 11:15:00,85.72,85.74,85.71,85.73,1600.0,77.1043,77.1223,77.0954,77.1133,1600.0
2018-09-21 11:20:00,85.72,85.74,85.7,85.74,3458.0,77.1043,77.1223,77.0864,77.1223,3458.0
2018-09-21 11:25:00,85.74,85.76,85.7,85.71,5004.0,77.1223,77.1403,77.0864,77.0954,5004.0
2018-09-21 11:30:00,85.73,85.74,85.7,85.74,6526.0,77.1133,77.1223,77.0864,77.1223,6526.0
2018-09-21 11:35:00,85.74,85.76,85.72,85.76,8593.0,77.1223,77.1403,77.1043,77.1403,8593.0
2018-09-21 11:40:00,85.76,85.81,85.74,85.81,6355.0,77.1403,77.1853,77.1223,77.1853,6355.0
2018-09-21 11:45:00,85.82,85.86,85.8,85.83,4786.0,77.1943,77.2303,77.1763,77.2033,4786.0
2018-09-21 11:50:00,85.81,85.85,85.79,85.84,4892.0,77.1853,77.2213,77.1673,77.2123,4892.0
2018-09-21 11:55:00,85.83,85.86,85.81,85.86,6696.0,77.2033,77.2303,77.1853,77.2303,6696.0
2018-09-21 12:00:00,85.85,85.92,85.84,85.92,3820.0,77.2213,77.2842,77.2123,77.2842,3820.0
2018-09-21 12:05:00,85.9,85.91,85.86,85.86,2987.0,77.2663,77.2753,77.2303,77.2303,2987.0
2018-09-21 12:10:00,85.85,85.87,85.83,85.84,5599.0,77.2213,77.2393,77.2033,77.2123,5599.0
2018-09-21 12:15:00,85.83,85.87,85.81,85.83,35035.0,77.2033,77.2393,77.1853,77.2033,35035.0
2018-09-21 12:20:00,85.81,85.86,85.79,85.85,9023.0,77.1853,77.2303,77.1673,77.2213,9023.0
2018-09-21 12:25:00,85.85,85.89,85.79,85.83,15409.0,77.2213,77.2573,77.1673,77.2033,15409.0
2018-09-21 12:30:00,85.83,85.84,85.78,85.79,4800.0,77.2033,77.2123,77.1583,77.1673,4800.0
2018-09-21 12:35:00,85.79,85.81,85.78,85.81,5106.0,77.1673,77.1853,77.1583,77.1853,5106.0
2018-09-21 12:40:00,85.8,85.81,85.69,85.74,38891.0,77.1763,77.1853,77.0774,77.1223,38891.0
2018-09-21 12:45:00,85.74,85.8,85.74,85.8,6376.0,77.1223,77.1763,77.1223,77.1763,6376.0
2018-09-21 12:50:00,85.8,85.81,85.77,85.81,5102.0,77.1763,77.1853,77.1493,77.1853,5102.0
2018-09-21 12:55:00,85.8,85.83,85.78,85.79,9475.0,77.1763,77.2033,77.1583,77.1673,9475.0
2018-09-21 13:00:00,85.77,85.8,85.77,85.78,5020.0,77.1493,77.1763,77.1493,77.1583,5020.0
2018-09-21 13:05:00,85.79,85.8,85.76,85.77,5467.0,77.1673,77.1763,77.1403,77.1493,5467.0
2018-09-21 13:10:00,85.77,85.83,85.77,85.82,4741.0,77.1493,77.2033,77.1493,77.1943,4741.0
2018-09-21 13:15:00,85.82,85.87,85.82,85.85,6109.0,77.1943,77.2393,77.1943,77.2213,6109.0
2018-09-21 13:20:00,85.85,85.89,85.85,85.89,6978.0,77.2213,77.2573,77.2213,77.2573,6978.0
2018-09-21 13:25:00,85.88,85.94,85.87,85.93,5532.0,77.2483,77.3022,77.2393,77.2932,5532.0
2018-09-21 13:30:00,85.92,85.95,85.9,85.9,4745.0,77.2842,77.3112,77.2663,77.2663,4745.0
2018-09-21 13:35:00,85.89,85.95,85.89,85.93,4529.0,77.2573,77.3112,77.2573,77.2932,4529.0
2018-09-21 13:40:00,85.93,85.96,85.91,85.93,5985.0,77.2932,77.3202,77.2753,77.2932,5985.0
2018-09-21 13:45:00,85.94,85.94,85.91,85.93,3910.0,77.3022,77.3022,77.2753,77.2932,3910.0
2018-09-21 13:50:00,85.92,85.95,85.9,85.92,5451.0,77.2842,77.3112,77.2663,77.2842,5451.0
2018-09-21 13:55:00,85.92,86.0,85.91,85.99,10670.0,77.2842,77.3562,77.2753,77.3472,10670.0
2018-09-21 14:00:00,85.99,86.01,85.98,86.0,7867.0,77.3472,77.3652,77.3382,77.3562,7867.0
2018-09-21 14:05:00,85.99,86.0,85.96,85.97,6408.0,77.3472,77.3562,77.3202,77.3292,6408.0
2018-09-21 14:10:00,85.97,85.97,85.9,85.9,5656.0,77.3292,77.3292,77.2663,77.2663,5656.0
2018-09-21 14:15:00,85.9,85.95,85.9,85.95,11738.0,77.2663,77.3112,77.2663,77.3112,11738.0
2018-09-21 14:20:00,85.95,86.08,85.94,86.06,14871.0,77.3112,77.4282,77.3022,77.4102,14871.0
2018-09-21 14:25:00,86.06,86.09,86.04,86.05,16795.0,77.4102,77.4372,77.3922,77.4012,16795.0
2018-09-21 14:30:00,86.04,86.07,86.03,86.05,8021.0,77.3922,77.4192,77.3832,77.4012,8021.0
2018-09-21 14:35:00,86.05,86.05,86.01,86.03,10151.0,77.4012,77.4012,77.3652,77.3832,10151.0
2018-09-21 14:40:00,86.03,86.04,85.99,86.01,9683.0,77.3832,77.3922,77.3472,77.3652,9683.0
2018-09-21 14:45:00,86.01,86.01,85.96,85.97,5298.0,77.3652,77.3652,77.3202,77.3292,5298.0
2018-09-21 14:50:00,85.96,85.98,85.95,85.96,8767.0,77.3202,77.3382,77.3112,77.3202,8767.0
2018-09-21 14:55:00,85.96,85.98,85.93,85.96,7232.0,77.3202,77.3382,77.2932,77.3202,7232.0
2018-09-21 15:00:00,85.96,86.03,85.96,86.01,11472.0,77.3202,77.3832,77.3202,77.3652,11472.0
2018-09-21 15:05:00,86.01,86.05,86.0,86.03,13575.0,77.3652,77.4012,77.3562,77.3832,13575.0
2018-09-21 15:10:00,86.04,86.1,86.03,86.09,13457.0,77.3922,77.4462,77.3832,77.4372,13457.0
2018-09-21 15:15:00,86.09,86.09,86.04,86.07,7019.0,77.4372,77.4372,77.3922,77.4192,7019.0
2018-09-21 15:20:00,86.06,86.14,86.06,86.14,16386.0,77.4102,77.4821,77.4102,77.4821,16386.0
2018-09-21 15:25:00,86.13,86.22,86.13,86.19,27653.0,77.4731,77.5541,77.4731,77.5271,27653.0
2018-09-21 15:30:00,86.19,86.22,86.17,86.19,12927.0,77.5271,77.5541,77.5091,77.5271,12927.0
2018-09-21 15:35:00,86.18,86.18,86.1,86.12,17413.0,77.5181,77.5181,77.4462,77.4641,17413.0
2018-09-21 15:40:00,86.12,86.16,86.1,86.15,21378.0,77.4641,77.5001,77.4462,77.4911,21378.0
2018-09-21 15:45:00,86.15,86.16,86.05,86.07,39509.0,77.4911,77.5001,77.4012,77.4192,39509.0
2018-09-21 15:50:00,86.07,86.11,86.06,86.08,38663.0,77.4192,77.4552,77.4102,77.4282,38663.0
2018-09-21 15:55:00,86.09,86.09,85.91,85.94,158377.0,77.4372,77.4372,77.2753,77.3022,158377.0
2018-09-24 09:30:00,85.81,85.96,85.63,85.79,12676.0,77.1853,77.3202,77.0234,77.1673,12676.0
2018-09-24 09:35:00,85.95,85.97,85.7,85.73,8250.0,77.3112,77.3292,77.0864,77.1133,8250.0
2018-09-24 09:40:00,85.71,85.75,85.62,85.62,5592.0,77.0954,77.1313,77.0144,77.0144,5592.0
2018-09-24 09:45:00,85.59,85.66,85.59,85.6,9750.0,76.9874,77.0504,76.9874,76.9964,9750.0
2018-09-24 09:50:00,85.58,85.61,85.53,85.59,8027.0,76.9784,77.0054,76.9334,76.9874,8027.0
2018-09-24 09:55:00,85.59,85.59,85.55,85.55,7145.0,76.9874,76.9874,76.9514,76.9514,7145.0
2018-09-24 10:00:00,85.53,85.55,85.44,85.45,9954.0,76.9334,76.9514,76.8525,76.8615,9954.0
2018-09-24 10:05:00,85.45,85.46,85.39,85.43,5429.0,76.8615,76.8705,76.8075,76.8435,5429.0
2018-09-24 10:10:00,85.41,85.46,85.4,85.44,7103.0,76.8255,76.8705,76.8165,76.8525,7103.0
2018-09-24 10:15:00,85.46,85.47,85.38,85.41,5876.0,76.8705,76.8795,76.7985,76.8255,5876.0
2018-09-24 10:20:00,85.41,85.44,85.39,85.4,3380.0,76.8255,76.8525,76.8075,76.8165,3380.0
2018-09-24 10:25:00,85.4,85.42,85.36,85.38,4681.0,76.8165,76.8345,76.7805,76.7985,4681.0
2018-09-24 10:30:00,85.35,85.38,85.27,85.27,6227.0,76.7715,76.7985,76.6996,76.6996,6227.0
2018-09-24 10:35:00,85.28,85.35,85.24,85.26,14882.0,76.7086,76.7715,76.6726,76.6906,14882.0
2018-09-24 10:40:00,85.24,85.39,85.21,85.38,21993.0,76.6726,76.8075,76.6456,76.7985,21993.0
2018-09-24 10:45:00,85.39,85.41,85.35,85.36,5906.0,76.8075,76.8255,76.7715,76.7805,5906.0
2018-09-24 10:50:00,85.35,85.53,85.35,85.49,10835.0,76.7715,76.9334,76.7715,76.8975,10835.0
2018-09-24 10:55:00,85.5,85.64,85.49,85.64,13140.0,76.9065,77.0324,76.8975,77.0324,13140.0
2018-09-24 11:00:00,85.66,85.67,85.6,85.66,7496.0,77.0504,77.0594,76.9964,77.0504,7496.0
2018-09-24 11:05:00,85.67,85.7,85.64,85.64,4611.0,77.0594,77.0864,77.0324,77.0324,4611.0
2018-09-24 11:10:00,85.64,85.67,85.63,85.66,3845.0,77.0324,77.0594,77.0234,77.0504,3845.0
2018-09-24 11:15:00,85.67,85.69,85.63,85.68,4617.0,77.0594,77.0774,77.0234,77.0684,4617.0
2018-09-24 11:20:00,85.69,85.69,85.64,85.66,3914.0,77.0774,77.0774,77.0324,77.0504,3914.0
2018-09-24 11:25:00,85.68,85.82,85.67,85.74,12345.0,77.0684,77.1943,77.0594,77.1223,12345.0
2018-09-24 11:30:00,85.74,85.78,85.73,85.75,12453.0,77.1223,77.1583,77.1133,77.1313,12453.0
2018-09-24 11:35:00,85.75,85.78,85.72,85.74,4408.0,77.1313,77.1583,77.1043,77.1223,4408.0
2018-09-24 11:40:00,85.74,85.75,85.71,85.72,3778.0,77.1223,77.1313,77.0954,77.1043,3778.0
2018-09-24 11:45:00,85.72,85.72,85.65,85.69,5844.0,77.1043,77.1043,77.0414,77.0774,5844.0
2018-09-24 11:50:00,85.7,85.7,85.63,85.64,2683.0,77.0864,77.0864,77.0234,77.0324,2683.0
2018-09-24 11:55:00,85.63,85.64,85.58,85.6,4668.0,77.0234,77.0324,76.9784,76.9964,4668.0
2018-09-24 12:00:00,85.6,85.61,85.51,85.52,5542.0,76.9964,77.0054,76.9155,76.9245,5542.0
2018-09-24 12:05:00,85.52,85.52,85.46,85.46,6012.0,76.9245,76.9245,76.8705,76.8705,6012.0
2018-09-24 12:10:00,85.45,85.5,85.44,85.47,4105.0,76.8615,76.9065,76.8525,76.8795,4105.0
2018-09-24 12:15:00,85.47,85.49,85.46,85.46,4369.0,76.8795,76.8975,76.8705,76.8705,4369.0
2018-09-24 12:20:00,85.44,85.47,85.42,85.47,9179.0,76.8525,76.8795,76.8345,76.8795,9179.0
2018-09-24 12:25:00,85.46,85.47,85.45,85.45,2250.0,76.8705,76.8795,76.8615,76.8615,2250.0
2018-09-24 12:30:00,85.42,85.43,85.41,85.41,3672.0,76.8345,76.8435,76.8255,76.8255,3672.0
2018-09-24 12:35:00,85.41,85.41,85.33,85.34,3004.0,76.8255,76.8255,76.7535,76.7625,3004.0
2018-09-24 12:40:00,85.33,85.35,85.28,85.31,7021.0,76.7535,76.7715,76.7086,76.7356,7021.0
2018-09-24 12:45:00,85.31,85.34,85.26,85.33,4279.0,76.7356,76.7625,76.6906,76.7535,4279.0
2018-09-24 12:50:00,85.33,85.34,85.28,85.3,5066.0,76.7535,76.7625,76.7086,76.7266,5066.0
2018-09-24 12:55:00,85.28,85.29,85.23,85.23,7902.0,76.7086,76.7176,76.6636,76.6636,7902.0
2018-09-24 13:00:00,85.24,85.25,85.2,85.23,3339.0,76.6726,76.6816,76.6366,76.6636,3339.0
2018-09-24 13:05:00,85.23,85.24,85.2,85.22,6034.0,76.6636,76.6726,76.6366,76.6546,6034.0
2018-09-24 13:10:00,85.22,85.28,85.22,85.27,8878.0,76.6546,76.7086,76.6546,76.6996,8878.0
2018-09-24 13:15:00,85.26,85.27,85.22,85.23,3853.0,76.6906,76.6996,76.6546,76.6636,3853.0
2018-09-24 13:20:00,85.25,85.37,85.25,85.37,19957.0,76.6816,76.7895,76.6816,76.7895,19957.0
2018-09-24 13:25:00,85.38,85.38,85.34,85.37,9483.0,76.7985,76.7985,76.7625,76.7895,9483.0
2018-09-24 13:30:00,85.37,85.47,85.37,85.47,11048.0,76.7895,76.8795,76.7895,76.8795,11048.0
2018-09-24 13:35:00,85.47,85.48,85.44,85.47,3789.0,76.8795,76.8885,76.8525,76.8795,3789.0
2018-09-24 13:40:00,85.46,85.48,85.4,85.42,6533.0,76.8705,76.8885,76.8165,76.8345,6533.0
2018-09-24 13:45:00,85.43,85.44,85.41,85.44,3071.0,76.8435,76.8525,76.8255,76.8525,3071.0
2018-09-24 13:50:00,85.43,85.44,85.31,85.33,31023.0,76.8435,76.8525,76.7356,76.7535,31023.0
2018-09-24 13:55:00,85.32,85.37,85.31,85.33,5714.0,76.7446,76.7895,76.7356,76.7535,5714.0
2018-09-24 14:00:00,85.32,85.38,85.31,85.35,6366.0,76.7446,76.7985,76.7356,76.7715,6366.0
2018-09-24 14:05:00,85.34,85.38,85.31,85.38,8880.0,76.7625,76.7985,76.7356,76.7985,8880.0
2018-09-24 14:10:00,85.39,85.45,85.38,85.45,12053.0,76.8075,76.8615,76.7985,76.8615,12053.0
2018-09-24 14:15:00,85.46,85.47,85.42,85.44,4235.0,76.8705,76.8795,76.8345,76.8525,4235.0
2018-09-24 14:20:00,85.43,85.45,85.4,85.4,3861.0,76.8435,76.8615,76.8165,76.8165,3861.0
2018-09-24 14:25:00,85.39,85.43,85.38,85.4,4892.0,76.8075,76.8435,76.7985,76.8165,4892.0
2018-09-24 14:30:00,85.39,85.4,85.35,85.36,2814.0,76.8075,76.8165,76.7715,76.7805,2814.0
2018-09-24 14:35:00,85.37,85.42,85.36,85.42,5266.0,76.7895,76.8345,76.7805,76.8345,5266.0
2018-09-24 14:40:00,85.4,85.43,85.4,85.42,2842.0,76.8165,76.8435,76.8165,76.8345,2842.0
2018-09-24 14:45:00,85.42,85.42,85.4,85.41,4332.0,76.8345,76.8345,76.8165,76.8255,4332.0
2018-09-24 14:50:00,85.4,85.42,85.35,85.35,4822.0,76.8165,76.8345,76.7715,76.7715,4822.0
2018-09-24 14:55:00,85.36,85.36,85.26,85.29,9462.0,76.7805,76.7805,76.6906,76.7176,9462.0
2018-09-24 15:00:00,85.29,85.3,85.25,85.27,7434.0,76.7176,76.7266,76.6816,76.6996,7434.0
2018-09-24 15:05:00,85.26,85.28,85.24,85.27,4362.0,76.6906,76.7086,76.6726,76.6996,4362.0
2018-09-24 15:10:00,85.28,85.28,85.24,85.26,6597.0,76.7086,76.7086,76.6726,76.6906,6597.0
2018-09-24 15:15:00,85.26,85.3,85.25,85.28,17380.0,76.6906,76.7266,76.6816,76.7086,17380.0
2018-09-24 15:20:00,85.28,85.28,85.25,85.27,8561.0,76.7086,76.7086,76.6816,76.6996,8561.0
2018-09-24 15:25:00,85.27,85.32,85.27,85.3,6080.0,76.6996,76.7446,76.6996,76.7266,6080.0
2018-09-24 15:30:00,85.29,85.3,85.26,85.27,9148.0,76.7176,76.7266,76.6906,76.6996,9148.0
2018-09-24 15:35:00,85.27,85.32,85.27,85.31,10981.0,76.6996,76.7446,76.6996,76.7356,10981.0
2018-09-24 15:40:00,85.3,85.3,85.24,85.25,9087.0,76.7266,76.7266,76.6726,76.6816,9087.0
2018-09-24 15:45:00,85.25,85.32,85.24,85.31,15497.0,76.6816,76.7446,76.6726,76.7356,15497.0
2018-09-24 15:50:00,85.32,85.38,85.31,85.38,36896.0,76.7446,76.7985,76.7356,76.7985,36896.0
2018-09-24 15:55:00,85.38,85.43,85.34,85.36,81216.0,76.7985,76.8435,76.7625,76.7805,81216.0
2018-09-25 09:30:00,85.15,85.21,84.91,85.18,40781.0,76.5916,76.6456,76.3758,76.6186,40781.0
2018-09-25 09:35:00,85.15,85.16,85.03,85.15,28840.0,76.5916,76.6006,76.4837,76.5916,28840.0
2018-09-25 09:40:00,85.13,85.25,85.12,85.24,11454.0,76.5737,76.6816,76.5647,76.6726,11454.0
2018-09-25 09:45:00,85.22,85.3,85.12,85.12,16588.0,76.6546,76.7266,76.5647,76.5647,16588.0
2018-09-25 09:50:00,85.1,85.12,85.04,85.06,14939.0,76.5467,76.5647,76.4927,76.5107,14939.0
2018-09-25 09:55:00,85.06,85.07,84.97,84.98,9678.0,76.5107,76.5197,76.4297,76.4387,9678.0
2018-09-25 10:00:00,84.98,85.08,84.97,85.05,7561.0,76.4387,76.5287,76.4297,76.5017,7561.0
2018-09-25 10:05:00,85.05,85.06,84.98,85.0,9138.0,76.5017,76.5107,76.4387,76.4567,9138.0
2018-09-25 10:10:00,85.0,85.0,84.95,84.97,5838.0,76.4567,76.4567,76.4117,76.4297,5838.0
2018-09-25 10:15:00,84.96,84.96,84.9,84.92,8590.0,76.4207,76.4207,76.3668,76.3848,8590.0
2018-09-25 10:20:00,84.92,84.93,84.88,84.89,7098.0,76.3848,76.3938,76.3488,76.3578,7098.0
2018-09-25 10:25:00,84.9,84.94,84.86,84.87,5710.0,76.3668,76.4027,76.3308,76.3398,5710.0
2018-09-25 10:30:00,84.88,84.91,84.84,84.84,8173.0,76.3488,76.3758,76.3128,76.3128,8173.0
2018-09-25 10:35:00,84.84,84.86,84.77,84.83,10283.0,76.3128,76.3308,76.2498,76.3038,10283.0
2018-09-25 10:40:00,84.82,84.86,84.8,84.86,4655.0,76.2948,76.3308,76.2768,76.3308,4655.0
2018-09-25 10:45:00,84.89,85.01,84.89,85.01,4820.0,76.3578,76.4657,76.3578,76.4657,4820.0
2018-09-25 10:50:00,85.01,85.06,85.0,85.02,12965.0,76.4657,76.5107,76.4567,76.4747,12965.0
2018-09-25 10:55:00,85.04,85.09,84.99,85.0,16306.0,76.4927,76.5377,76.4477,76.4567,16306.0
2018-09-25 11:00:00,85.0,85.0,84.89,84.93,15637.0,76.4567,76.4567,76.3578,76.3938,15637.0
2018-09-25 11:05:00,84.93,84.94,84.87,84.87,7704.0,76.3938,76.4027,76.3398,76.3398,7704.0
2018-09-25 11:10:00,84.87,84.93,84.86,84.93,12872.0,76.3398,76.3938,76.3308,76.3938,12872.0
2018-09-25 11:15:00,84.92,84.92,84.89,84.91,11964.0,76.3848,76.3848,76.3578,76.3758,11964.0
2018-09-25 11:20:00,84.91,84.94,84.9,84.94,7299.0,76.3758,76.4027,76.3668,76.4027,7299.0
2018-09-25 11:25:00,84.94,85.03,84.93,85.03,12378.0,76.4027,76.4837,76.3938,76.4837,12378.0
2018-09-25 11:30:00,85.02,85.03,85.0,85.01,14190.0,76.4747,76.4837,76.4567,76.4657,14190.0
2018-09-25 11:35:00,85.01,85.08,85.0,85.08,10704.0,76.4657,76.5287,76.4567,76.5287,10704.0
2018-09-25 11:40:00,85.09,85.11,85.07,85.07,8124.0,76.5377,76.5557,76.5197,76.5197,8124.0
2018-09-25 11:45:00,85.06,85.11,85.06,85.09,8139.0,76.5107,76.5557,76.5107,76.5377,8139.0
2018-09-25 11:50:00,85.1,85.13,85.1,85.11,7379.0,76.5467,76.5737,76.5467,76.5557,7379.0
2018-09-25 11:55:00,85.11,85.13,85.1,85.11,6735.0,76.5557,76.5737,76.5467,76.5557,6735.0
2018-09-25 12:00:00,85.12,85.14,85.06,85.07,26314.0,76.5647,76.5826,76.5107,76.5197,26314.0
2018-09-25 12:05:00,85.08,85.12,85.07,85.12,6373.0,76.5287,76.5647,76.5197,76.5647,6373.0
2018-09-25 12:10:00,85.11,85.13,85.06,85.08,5694.0,76.5557,76.5737,76.5107,76.5287,5694.0
2018-09-25 12:15:00,85.07,85.08,85.04,85.04,3571.0,76.5197,76.5287,76.4927,76.4927,3571.0
2018-09-25 12:20:00,85.04,85.04,85.02,85.02,3200.0,76.4927,76.4927,76.4747,76.4747,3200.0
2018-09-25 12:25:00,85.02,85.03,84.99,85.0,4274.0,76.4747,76.4837,76.4477,76.4567,4274.0
2018-09-25 12:30:00,84.99,85.0,84.96,84.96,6575.0,76.4477,76.4567,76.4207,76.4207,6575.0
2018-09-25 12:35:00,84.95,84.95,84.9,84.91,6902.0,76.4117,76.4117,76.3668,76.3758,6902.0
2018-09-25 12:40:00,84.92,84.92,84.9,84.9,6600.0,76.3848,76.3848,76.3668,76.3668,6600.0
2018-09-25 12:45:00,84.91,84.91,84.88,84.9,46009.0,76.3758,76.3758,76.3488,76.3668,46009.0
2018-09-25 12:50:00,84.9,84.91,84.87,84.9,22038.0,76.3668,76.3758,76.3398,76.3668,22038.0
2018-09-25 12:55:00,84.91,84.91,84.9,84.9,4600.0,76.3758,76.3758,76.3668,76.3668,4600.0
2018-09-25 13:00:00,84.9,84.91,84.87,84.88,5627.0,76.3668,76.3758,76.3398,76.3488,5627.0
2018-09-25 13:05:00,84.87,84.88,84.86,84.86,5297.0,76.3398,76.3488,76.3308,76.3308,5297.0
2018-09-25 13:10:00,84.87,84.88,84.85,84.86,7830.0,76.3398,76.3488,76.3218,76.3308,7830.0
2018-09-25 13:15:00,84.88,84.9,84.86,84.89,7010.0,76.3488,76.3668,76.3308,76.3578,7010.0
2018-09-25 13:20:00,84.89,84.9,84.85,84.86,27693.0,76.3578,76.3668,76.3218,76.3308,27693.0
2018-09-25 13:25:00,84.86,84.86,84.79,84.79,6571.0,76.3308,76.3308,76.2678,76.2678,6571.0
2018-09-25 13:30:00,84.78,84.78,84.74,84.75,8074.0,76.2588,76.2588,76.2228,76.2318,8074.0
2018-09-25 13:35:00,84.74,84.75,84.73,84.74,2725.0,76.2228,76.2318,76.2139,76.2228,2725.0
2018-09-25 13:40:00,84.73,84.73,84.61,84.63,7707.0,76.2139,76.2139,76.1059,76.1239,7707.0
2018-09-25 13:45:00,84.63,84.67,84.62,84.66,7971.0,76.1239,76.1599,76.1149,76.1509,7971.0
2018-09-25 13:50:00,84.65,84.7,84.63,84.69,9284.0,76.1419,76.1869,76.1239,76.1779,9284.0
2018-09-25 13:55:00,84.7,84.71,84.66,84.69,11789.0,76.1869,76.1959,76.1509,76.1779,11789.0
2018-09-25 14:00:00,84.7,84.71,84.66,84.69,9036.0,76.1869,76.1959,76.1509,76.1779,9036.0
2018-09-25 14:05:00,84.69,84.69,84.64,84.64,4364.0,76.1779,76.1779,76.1329,76.1329,4364.0
2018-09-25 14:10:00,84.63,84.67,84.63,84.65,6838.0,76.1239,76.1599,76.1239,76.1419,6838.0
2018-09-25 14:15:00,84.64,84.68,84.62,84.68,10660.0,76.1329,76.1689,76.1149,76.1689,10660.0
2018-09-25 14:20:00,84.69,84.7,84.66,84.67,6165.0,76.1779,76.1869,76.1509,76.1599,6165.0
2018-09-25 14:25:00,84.67,84.68,84.64,84.66,6060.0,76.1599,76.1689,76.1329,76.1509,6060.0
2018-09-25 14:30:00,84.66,84.67,84.64,84.65,12540.0,76.1509,76.1599,76.1329,76.1419,12540.0
2018-09-25 14:35:00,84.65,84.67,84.64,84.67,11135.0,76.1419,76.1599,76.1329,76.1599,11135.0
2018-09-25 14:40:00,84.68,84.7,84.66,84.7,9036.0,76.1689,76.1869,76.1509,76.1869,9036.0
2018-09-25 14:45:00,84.7,84.73,84.7,84.72,15243.0,76.1869,76.2139,76.1869,76.2049,15243.0
2018-09-25 14:50:00,84.73,84.73,84.67,84.71,13888.0,76.2139,76.2139,76.1599,76.1959,13888.0
2018-09-25 14:55:00,84.7,84.72,84.7,84.71,14153.0,76.1869,76.2049,76.1869,76.1959,14153.0
2018-09-25 15:00:00,84.71,84.71,84.66,84.66,8522.0,76.1959,76.1959,76.1509,76.1509,8522.0
2018-09-25 15:05:00,84.66,84.68,84.65,84.68,9480.0,76.1509,76.1689,76.1419,76.1689,9480.0
2018-09-25 15:10:00,84.67,84.68,84.61,84.62,15142.0,76.1599,76.1689,76.1059,76.1149,15142.0
2018-09-25 15:15:00,84.62,84.62,84.6,84.61,10206.0,76.1149,76.1149,76.0969,76.1059,10206.0
2018-09-25 15:20:00,84.61,84.63,84.58,84.63,32558.0,76.1059,76.1239,76.0789,76.1239,32558.0
2018-09-25 15:25:00,84.64,84.66,84.6,84.62,37697.0,76.1329,76.1509,76.0969,76.1149,37697.0
2018-09-25 15:30:00,84.63,84.68,84.61,84.63,23364.0,76.1239,76.1689,76.1059,76.1239,23364.0
2018-09-25 15:35:00,84.64,84.69,84.63,84.67,35789.0,76.1329,76.1779,76.1239,76.1599,35789.0
2018-09-25 15:40:00,84.66,84.67,84.59,84.59,56938.0,76.1509,76.1599,76.0879,76.0879,56938.0
2018-09-25 15:45:00,84.59,84.63,84.57,84.57,52984.0,76.0879,76.1239,76.0699,76.0699,52984.0
2018-09-25 15:50:00,84.57,84.58,84.39,84.39,85286.0,76.0699,76.0789,75.908,75.908,85286.0
2018-09-25 15:55:00,84.4,84.44,84.16,84.3,335155.0,75.917,75.953,75.7011,75.8271,335155.0
2018-09-26 09:30:00,84.12,84.43,84.12,84.22,39272.0,75.6652,75.944,75.6652,75.7551,39272.0
2018-09-26 09:35:00,84.22,84.26,84.13,84.25,28478.0,75.7551,75.7911,75.6742,75.7821,28478.0
2018-09-26 09:40:00,84.25,84.26,84.13,84.17,20133.0,75.7821,75.7911,75.6742,75.7101,20133.0
2018-09-26 09:45:00,84.17,84.21,84.05,84.08,9826.0,75.7101,75.7461,75.6022,75.6292,9826.0
2018-09-26 09:50:00,84.08,84.09,84.0,84.07,17770.0,75.6292,75.6382,75.5572,75.6202,17770.0
2018-09-26 09:55:00,84.08,84.08,83.99,84.0,11960.0,75.6292,75.6292,75.5482,75.5572,11960.0
2018-09-26 10:00:00,83.98,84.03,83.9,83.9,15401.0,75.5392,75.5842,75.4673,75.4673,15401.0
2018-09-26 10:05:00,83.9,83.91,83.67,83.67,53393.0,75.4673,75.4763,75.2604,75.2604,53393.0
2018-09-26 10:10:00,83.67,83.74,83.6,83.66,48652.0,75.2604,75.3234,75.1974,75.2514,48652.0
2018-09-26 10:15:00,83.67,83.68,83.62,83.62,8115.0,75.2604,75.2694,75.2154,75.2154,8115.0
2018-09-26 10:20:00,83.63,83.63,83.52,83.54,48247.0,75.2244,75.2244,75.1255,75.1435,48247.0
2018-09-26 10:25:00,83.53,83.53,83.37,83.45,315980.0,75.1345,75.1345,74.9905,75.0625,315980.0
2018-09-26 10:30:00,83.45,83.46,83.38,83.41,10438.0,75.0625,75.0715,74.9995,75.0265,10438.0
2018-09-26 10:35:00,83.42,83.63,83.42,83.59,89265.0,75.0355,75.2244,75.0355,75.1884,89265.0
2018-09-26 10:40:00,83.6,83.6,83.5,83.55,12760.0,75.1974,75.1974,75.1075,75.1525,12760.0
2018-09-26 10:45:00,83.56,83.73,83.55,83.67,31779.0,75.1614,75.3144,75.1525,75.2604,31779.0
2018-09-26 10:50:00,83.66,83.69,83.62,83.62,11405.0,75.2514,75.2784,75.2154,75.2154,11405.0
2018-09-26 10:55:00,83.61,83.67,83.6,83.66,7163.0,75.2064,75.2604,75.1974,75.2514,7163.0
2018-09-26 11:00:00,83.65,83.65,83.59,83.64,19454.0,75.2424,75.2424,75.1884,75.2334,19454.0
2018-09-26 11:05:00,83.62,83.68,83.6,83.67,5969.0,75.2154,75.2694,75.1974,75.2604,5969.0
2018-09-26 11:10:00,83.67,83.68,83.61,83.67,11514.0,75.2604,75.2694,75.2064,75.2604,11514.0
2018-09-26 11:15:00,83.67,83.68,83.62,83.67,9296.0,75.2604,75.2694,75.2154,75.2604,9296.0
2018-09-26 11:20:00,83.67,83.67,83.6,83.63,9869.0,75.2604,75.2604,75.1974,75.2244,9869.0
2018-09-26 11:25:00,83.64,83.69,83.61,83.67,6830.0,75.2334,75.2784,75.2064,75.2604,6830.0
2018-09-26 11:30:00,83.66,83.68,83.64,83.66,6000.0,75.2514,75.2694,75.2334,75.2514,6000.0
2018-09-26 11:35:00,83.67,83.67,83.6,83.62,5026.0,75.2604,75.2604,75.1974,75.2154,5026.0
2018-09-26 11:40:00,83.62,83.72,83.62,83.67,112928.0,75.2154,75.3054,75.2154,75.2604,112928.0
2018-09-26 11:45:00,83.69,83.71,83.66,83.69,12215.0,75.2784,75.2964,75.2514,75.2784,12215.0
2018-09-26 11:50:00,83.7,83.76,83.65,83.71,38989.0,75.2874,75.3413,75.2424,75.2964,38989.0
2018-09-26 11:55:00,83.73,83.77,83.7,83.71,11340.0,75.3144,75.3503,75.2874,75.2964,11340.0
2018-09-26 12:00:00,83.72,83.76,83.72,83.75,5349.0,75.3054,75.3413,75.3054,75.3324,5349.0
2018-09-26 12:05:00,83.73,83.75,83.71,83.71,8740.0,75.3144,75.3324,75.2964,75.2964,8740.0
2018-09-26 12:10:00,83.71,83.73,83.69,83.72,7324.0,75.2964,75.3144,75.2784,75.3054,7324.0
2018-09-26 12:15:00,83.72,83.78,83.7,83.78,17829.0,75.3054,75.3593,75.2874,75.3593,17829.0
2018-09-26 12:20:00,83.78,83.78,83.75,83.75,7035.0,75.3593,75.3593,75.3324,75.3324,7035.0
2018-09-26 12:25:00,83.75,83.8,83.73,83.8,20266.0,75.3324,75.3773,75.3144,75.3773,20266.0
2018-09-26 12:30:00,83.81,83.85,83.8,83.81,8181.0,75.3863,75.4223,75.3773,75.3863,8181.0
2018-09-26 12:35:00,83.81,83.82,83.74,83.76,30757.0,75.3863,75.3953,75.3234,75.3413,30757.0
2018-09-26 12:40:00,83.75,83.8,83.75,83.78,13157.0,75.3324,75.3773,75.3324,75.3593,13157.0
2018-09-26 12:45:00,83.78,83.82,83.76,83.82,12945.0,75.3593,75.3953,75.3413,75.3953,12945.0
2018-09-26 12:50:00,83.82,83.85,83.81,83.85,3765.0,75.3953,75.4223,75.3863,75.4223,3765.0
2018-09-26 12:55:00,83.84,83.85,83.83,83.84,1524.0,75.4133,75.4223,75.4043,75.4133,1524.0
2018-09-26 13:00:00,83.84,83.84,83.8,83.83,5991.0,75.4133,75.4133,75.3773,75.4043,5991.0
2018-09-26 13:05:00,83.84,83.84,83.81,83.81,2701.0,75.4133,75.4133,75.3863,75.3863,2701.0
2018-09-26 13:10:00,83.81,83.83,83.8,83.82,8576.0,75.3863,75.4043,75.3773,75.3953,8576.0
2018-09-26 13:15:00,83.82,83.85,83.82,83.83,2982.0,75.3953,75.4223,75.3953,75.4043,2982.0
2018-09-26 13:20:00,83.84,83.85,83.8,83.82,3600.0,75.4133,75.4223,75.3773,75.3953,3600.0
2018-09-26 13:25:00,83.83,83.84,83.81,83.82,4346.0,75.4043,75.4133,75.3863,75.3953,4346.0
2018-09-26 13:30:00,83.82,83.83,83.8,83.81,6125.0,75.3953,75.4043,75.3773,75.3863,6125.0
2018-09-26 13:35:00,83.82,83.9,83.81,83.9,13969.0,75.3953,75.4673,75.3863,75.4673,13969.0
2018-09-26 13:40:00,83.9,83.95,83.89,83.94,6295.0,75.4673,75.5123,75.4583,75.5033,6295.0
2018-09-26 13:45:00,83.94,83.94,83.9,83.91,4608.0,75.5033,75.5033,75.4673,75.4763,4608.0
2018-09-26 13:50:00,83.91,83.91,83.87,83.88,6742.0,75.4763,75.4763,75.4403,75.4493,6742.0
2018-09-26 13:55:00,83.89,83.93,83.83,83.86,70092.0,75.4583,75.4943,75.4043,75.4313,70092.0
2018-09-26 14:00:00,83.89,84.01,83.82,83.82,93592.0,75.4583,75.5662,75.3953,75.3953,93592.0
2018-09-26 14:05:00,83.82,83.88,83.77,83.8,11551.0,75.3953,75.4493,75.3503,75.3773,11551.0
2018-09-26 14:10:00,83.79,83.86,83.79,83.83,11889.0,75.3683,75.4313,75.3683,75.4043,11889.0
2018-09-26 14:15:00,83.84,84.0,83.83,83.98,13755.0,75.4133,75.5572,75.4043,75.5392,13755.0
2018-09-26 14:20:00,83.97,84.0,83.95,83.97,6634.0,75.5302,75.5572,75.5123,75.5302,6634.0
2018-09-26 14:25:00,83.96,84.05,83.94,84.03,20853.0,75.5212,75.6022,75.5033,75.5842,20853.0
2018-09-26 14:30:00,84.02,84.06,84.0,84.0,17029.0,75.5752,75.6112,75.5572,75.5572,17029.0
2018-09-26 14:35:00,84.0,84.05,84.0,84.01,14965.0,75.5572,75.6022,75.5572,75.5662,14965.0
2018-09-26 14:40:00,84.01,84.04,83.99,84.04,16427.0,75.5662,75.5932,75.5482,75.5932,16427.0
2018-09-26 14:45:00,84.03,84.03,83.89,83.9,10709.0,75.5842,75.5842,75.4583,75.4673,10709.0
2018-09-26 14:50:00,83.9,83.92,83.88,83.9,20603.0,75.4673,75.4853,75.4493,75.4673,20603.0
2018-09-26 14:55:00,83.89,83.91,83.87,83.89,12215.0,75.4583,75.4763,75.4403,75.4583,12215.0
2018-09-26 15:00:00,83.88,83.88,83.75,83.78,14638.0,75.4493,75.4493,75.3324,75.3593,14638.0
2018-09-26 15:05:00,83.77,83.82,83.71,83.81,13427.0,75.3503,75.3953,75.2964,75.3863,13427.0
2018-09-26 15:10:00,83.81,83.82,83.77,83.79,9137.0,75.3863,75.3953,75.3503,75.3683,9137.0
2018-09-26 15:15:00,83.79,83.85,83.78,83.84,9325.0,75.3683,75.4223,75.3593,75.4133,9325.0
2018-09-26 15:20:00,83.84,83.86,83.82,83.84,19292.0,75.4133,75.4313,75.3953,75.4133,19292.0
2018-09-26 15:25:00,83.84,83.84,83.77,83.8,22223.0,75.4133,75.4133,75.3503,75.3773,22223.0
2018-09-26 15:30:00,83.79,83.82,83.76,83.79,20791.0,75.3683,75.3953,75.3413,75.3683,20791.0
2018-09-26 15:35:00,83.79,83.82,83.73,83.73,19874.0,75.3683,75.3953,75.3144,75.3144,19874.0
2018-09-26 15:40:00,83.71,83.75,83.65,83.65,32788.0,75.2964,75.3324,75.2424,75.2424,32788.0
2018-09-26 15:45:00,83.64,83.65,83.43,83.51,50458.0,75.2334,75.2424,75.0445,75.1165,50458.0
2018-09-26 15:50:00,83.5,83.63,83.49,83.62,81094.0,75.1075,75.2244,75.0985,75.2154,81094.0
2018-09-26 15:55:00,83.61,83.7,83.59,83.68,170850.0,75.2064,75.2874,75.1884,75.2694,170850.0
2018-09-27 09:30:00,83.76,83.76,83.54,83.7,12527.0,75.3413,75.3413,75.1435,75.2874,12527.0
2018-09-27 09:35:00,83.66,83.74,83.61,83.65,6948.0,75.2514,75.3234,75.2064,75.2424,6948.0
2018-09-27 09:40:00,83.64,83.73,83.63,83.7,8118.0,75.2334,75.3144,75.2244,75.2874,8118.0
2018-09-27 09:45:00,83.73,83.75,83.54,83.56,9935.0,75.3144,75.3324,75.1435,75.1614,9935.0
2018-09-27 09:50:00,83.54,83.7,83.54,83.68,9694.0,75.1435,75.2874,75.1435,75.2694,9694.0
2018-09-27 09:55:00,83.68,83.71,83.65,83.7,6243.0,75.2694,75.2964,75.2424,75.2874,6243.0
2018-09-27 10:00:00,83.7,83.81,83.7,83.71,10300.0,75.2874,75.3863,75.2874,75.2964,10300.0
2018-09-27 10:05:00,83.71,83.73,83.68,83.69,5140.0,75.2964,75.3144,75.2694,75.2784,5140.0
2018-09-27 10:10:00,83.69,83.72,83.58,83.7,5404.0,75.2784,75.3054,75.1794,75.2874,5404.0
2018-09-27 10:15:00,83.69,83.77,83.69,83.73,7429.0,75.2784,75.3503,75.2784,75.3144,7429.0
2018-09-27 10:20:00,83.73,83.75,83.7,83.73,7252.0,75.3144,75.3324,75.2874,75.3144,7252.0
2018-09-27 10:25:00,83.73,83.74,83.69,83.71,8532.0,75.3144,75.3234,75.2784,75.2964,8532.0
2018-09-27 10:30:00,83.7,83.73,83.67,83.69,10448.0,75.2874,75.3144,75.2604,75.2784,10448.0
2018-09-27 10:35:00,83.69,83.71,83.64,83.66,26547.0,75.2784,75.2964,75.2334,75.2514,26547.0
2018-09-27 10:40:00,83.66,83.67,83.6,83.61,9165.0,75.2514,75.2604,75.1974,75.2064,9165.0
2018-09-27 10:45:00,83.61,83.67,83.6,83.66,10494.0,75.2064,75.2604,75.1974,75.2514,10494.0
2018-09-27 10:50:00,83.66,83.68,83.64,83.67,108973.0,75.2514,75.2694,75.2334,75.2604,108973.0
2018-09-27 10:55:00,83.69,83.85,83.68,83.76,23642.0,75.2784,75.4223,75.2694,75.3413,23642.0
2018-09-27 11:00:00,83.79,83.88,83.79,83.86,53439.0,75.3683,75.4493,75.3683,75.4313,53439.0
2018-09-27 11:05:00,83.87,83.87,83.77,83.81,28851.0,75.4403,75.4403,75.3503,75.3863,28851.0
2018-09-27 11:10:00,83.81,83.83,83.72,83.73,9656.0,75.3863,75.4043,75.3054,75.3144,9656.0
2018-09-27 11:15:00,83.73,83.85,83.7,83.83,25904.0,75.3144,75.4223,75.2874,75.4043,25904.0
2018-09-27 11:20:00,83.82,83.87,83.82,83.86,5528.0,75.3953,75.4403,75.3953,75.4313,5528.0
2018-09-27 11:25:00,83.86,83.86,83.79,83.83,4608.0,75.4313,75.4313,75.3683,75.4043,4608.0
2018-09-27 11:30:00,83.85,83.86,83.77,83.8,4750.0,75.4223,75.4313,75.3503,75.3773,4750.0
2018-09-27 11:35:00,83.81,83.85,83.8,83.81,5072.0,75.3863,75.4223,75.3773,75.3863,5072.0
2018-09-27 11:40:00,83.8,83.84,83.8,83.81,6043.0,75.3773,75.4133,75.3773,75.3863,6043.0
2018-09-27 11:45:00,83.83,83.85,83.81,83.84,9001.0,75.4043,75.4223,75.3863,75.4133,9001.0
2018-09-27 11:50:00,83.85,83.85,83.81,83.82,4000.0,75.4223,75.4223,75.3863,75.3953,4000.0
2018-09-27 11:55:00,83.83,83.88,83.81,83.88,5159.0,75.4043,75.4493,75.3863,75.4493,5159.0
2018-09-27 12:00:00,83.87,83.89,83.85,83.89,6252.0,75.4403,75.4583,75.4223,75.4583,6252.0
2018-09-27 12:05:00,83.89,83.92,83.88,83.91,9462.0,75.4583,75.4853,75.4493,75.4763,9462.0
2018-09-27 12:10:00,83.92,83.94,83.92,83.93,5220.0,75.4853,75.5033,75.4853,75.4943,5220.0
2018-09-27 12:15:00,83.94,84.11,83.93,84.1,9091.0,75.5033,75.6562,75.4943,75.6472,9091.0
2018-09-27 12:20:00,84.11,84.11,84.07,84.07,3589.0,75.6562,75.6562,75.6202,75.6202,3589.0
2018-09-27 12:25:00,84.07,84.14,84.06,84.13,11822.0,75.6202,75.6832,75.6112,75.6742,11822.0
2018-09-27 12:30:00,84.14,84.16,84.12,84.14,8231.0,75.6832,75.7011,75.6652,75.6832,8231.0
2018-09-27 12:35:00,84.16,84.17,84.1,84.11,10972.0,75.7011,75.7101,75.6472,75.6562,10972.0
2018-09-27 12:40:00,84.12,84.18,84.11,84.16,3703.0,75.6652,75.7191,75.6562,75.7011,3703.0
2018-09-27 12:45:00,84.15,84.17,84.12,84.12,5680.0,75.6921,75.7101,75.6652,75.6652,5680.0
2018-09-27 12:50:00,84.13,84.16,84.09,84.12,12157.0,75.6742,75.7011,75.6382,75.6652,12157.0
2018-09-27 12:55:00,84.13,84.13,84.05,84.05,3502.0,75.6742,75.6742,75.6022,75.6022,3502.0
2018-09-27 13:00:00,84.05,84.08,84.02,84.07,6644.0,75.6022,75.6292,75.5752,75.6202,6644.0
2018-09-27 13:05:00,84.07,84.07,83.99,84.0,4479.0,75.6202,75.6202,75.5482,75.5572,4479.0
2018-09-27 13:10:00,83.99,83.99,83.94,83.95,2854.0,75.5482,75.5482,75.5033,75.5123,2854.0
2018-09-27 13:15:00,83.95,83.97,83.95,83.96,3125.0,75.5123,75.5302,75.5123,75.5212,3125.0
2018-09-27 13:20:00,83.97,83.97,83.92,83.93,3360.0,75.5302,75.5302,75.4853,75.4943,3360.0
2018-09-27 13:25:00,83.93,84.0,83.93,83.95,12783.0,75.4943,75.5572,75.4943,75.5123,12783.0
2018-09-27 13:30:00,83.96,83.98,83.95,83.96,2050.0,75.5212,75.5392,75.5123,75.5212,2050.0
2018-09-27 13:35:00,83.96,83.96,83.9,83.9,3541.0,75.5212,75.5212,75.4673,75.4673,3541.0
2018-09-27 13:40:00,83.89,83.9,83.85,83.88,7853.0,75.4583,75.4673,75.4223,75.4493,7853.0
2018-09-27 13:45:00,83.88,83.88,83.86,83.87,4143.0,75.4493,75.4493,75.4313,75.4403,4143.0
2018-09-27 13:50:00,83.86,83.86,83.81,83.81,10186.0,75.4313,75.4313,75.3863,75.3863,10186.0
2018-09-27 13:55:00,83.8,83.82,83.78,83.78,5132.0,75.3773,75.3953,75.3593,75.3593,5132.0
2018-09-27 14:00:00,83.77,83.8,83.75,83.76,5805.0,75.3503,75.3773,75.3324,75.3413,5805.0
2018-09-27 14:05:00,83.76,83.76,83.71,83.75,7408.0,75.3413,75.3413,75.2964,75.3324,7408.0
2018-09-27 14:10:00,83.75,83.78,83.75,83.76,9278.0,75.3324,75.3593,75.3324,75.3413,9278.0
2018-09-27 14:15:00,83.75,83.75,83.72,83.72,5254.0,75.3324,75.3324,75.3054,75.3054,5254.0
2018-09-27 14:20:00,83.73,83.77,83.7,83.7,7436.0,75.3144,75.3503,75.2874,75.2874,7436.0
2018-09-27 14:25:00,83.7,83.71,83.64,83.67,16486.0,75.2874,75.2964,75.2334,75.2604,16486.0
2018-09-27 14:30:00,83.66,83.69,83.63,83.65,8663.0,75.2514,75.2784,75.2244,75.2424,8663.0
2018-09-27 14:35:00,83.64,83.66,83.63,83.64,4953.0,75.2334,75.2514,75.2244,75.2334,4953.0
2018-09-27 14:40:00,83.65,83.66,83.64,83.65,5078.0,75.2424,75.2514,75.2334,75.2424,5078.0
2018-09-27 14:45:00,83.65,83.65,83.63,83.63,2952.0,75.2424,75.2424,75.2244,75.2244,2952.0
2018-09-27 14:50:00,83.65,83.65,83.61,83.61,13999.0,75.2424,75.2424,75.2064,75.2064,13999.0
2018-09-27 14:55:00,83.62,83.62,83.55,83.57,8262.0,75.2154,75.2154,75.1525,75.1704,8262.0
2018-09-27 15:00:00,83.58,83.64,83.58,83.59,11745.0,75.1794,75.2334,75.1794,75.1884,11745.0
2018-09-27 15:05:00,83.6,83.6,83.55,83.56,4247.0,75.1974,75.1974,75.1525,75.1614,4247.0
2018-09-27 15:10:00,83.57,83.6,83.55,83.59,8203.0,75.1704,75.1974,75.1525,75.1884,8203.0
2018-09-27 15:15:00,83.59,83.62,83.56,83.57,10614.0,75.1884,75.2154,75.1614,75.1704,10614.0
2018-09-27 15:20:00,83.56,83.57,83.53,83.55,19707.0,75.1614,75.1704,75.1345,75.1525,19707.0
2018-09-27 15:25:00,83.55,83.55,83.48,83.48,6095.0,75.1525,75.1525,75.0895,75.0895,6095.0
2018-09-27 15:30:00,83.48,83.48,83.43,83.45,11343.0,75.0895,75.0895,75.0445,75.0625,11343.0
2018-09-27 15:35:00,83.45,83.46,83.4,83.4,17271.0,75.0625,75.0715,75.0175,75.0175,17271.0
2018-09-27 15:40:00,83.4,83.4,83.31,83.34,19601.0,75.0175,75.0175,74.9366,74.9636,19601.0
2018-09-27 15:45:00,83.34,83.45,83.32,83.41,36460.0,74.9636,75.0625,74.9456,75.0265,36460.0
2018-09-27 15:50:00,83.41,83.46,83.37,83.38,28097.0,75.0265,75.0715,74.9905,74.9995,28097.0
2018-09-27 15:55:00,83.39,83.41,83.26,83.33,161816.0,75.0085,75.0265,74.8916,74.9546,161816.0
2018-09-28 09:30:00,83.07,83.23,83.05,83.08,20203.0,74.7207,74.8646,74.7027,74.7297,20203.0
2018-09-28 09:35:00,83.04,83.09,82.98,82.98,14659.0,74.6937,74.7387,74.6397,74.6397,14659.0
2018-09-28 09:40:00,82.99,83.02,82.9,82.9,23718.0,74.6487,74.6757,74.5678,74.5678,23718.0
2018-09-28 09:45:00,82.83,82.88,82.67,82.69,13253.0,74.5048,74.5498,74.3609,74.3789,13253.0
2018-09-28 09:50:00,82.7,82.78,82.68,82.77,12455.0,74.3879,74.4598,74.3699,74.4509,12455.0
2018-09-28 09:55:00,82.78,82.87,82.77,82.8,5707.0,74.4598,74.5408,74.4509,74.4778,5707.0
2018-09-28 10:00:00,82.81,82.82,82.73,82.75,10233.0,74.4868,74.4958,74.4149,74.4329,10233.0
2018-09-28 10:05:00,82.75,82.78,82.71,82.74,21934.0,74.4329,74.4598,74.3969,74.4239,21934.0
2018-09-28 10:10:00,82.72,82.78,82.71,82.72,35448.0,74.4059,74.4598,74.3969,74.4059,35448.0
2018-09-28 10:15:00,82.7,82.7,82.54,82.55,11382.0,74.3879,74.3879,74.244,74.253,11382.0
2018-09-28 10:20:00,82.56,82.66,82.56,82.59,10320.0,74.262,74.3519,74.262,74.2889,10320.0
2018-09-28 10:25:00,82.57,82.65,82.56,82.63,13744.0,74.271,74.3429,74.262,74.3249,13744.0
2018-09-28 10:30:00,82.61,82.62,82.54,82.58,7934.0,74.3069,74.3159,74.244,74.2799,7934.0
2018-09-28 10:35:00,82.58,82.63,82.57,82.58,13844.0,74.2799,74.3249,74.271,74.2799,13844.0
2018-09-28 10:40:00,82.6,82.62,82.53,82.56,6570.0,74.2979,74.3159,74.235,74.262,6570.0
2018-09-28 10:45:00,82.56,82.61,82.54,82.54,11307.0,74.262,74.3069,74.244,74.244,11307.0
2018-09-28 10:50:00,82.54,82.61,82.52,82.6,9353.0,74.244,74.3069,74.226,74.2979,9353.0
2018-09-28 10:55:00,82.6,82.67,82.57,82.65,11584.0,74.2979,74.3609,74.271,74.3429,11584.0
2018-09-28 11:00:00,82.65,82.69,82.64,82.68,10234.0,74.3429,74.3789,74.3339,74.3699,10234.0
2018-09-28 11:05:00,82.67,82.69,82.63,82.64,7041.0,74.3609,74.3789,74.3249,74.3339,7041.0
2018-09-28 11:10:00,82.64,82.64,82.59,82.59,4660.0,74.3339,74.3339,74.2889,74.2889,4660.0
2018-09-28 11:15:00,82.58,82.63,82.57,82.63,7275.0,74.2799,74.3249,74.271,74.3249,7275.0
2018-09-28 11:20:00,82.63,82.69,82.61,82.66,13247.0,74.3249,74.3789,74.3069,74.3519,13247.0
2018-09-28 11:25:00,82.66,82.72,82.66,82.69,7019.0,74.3519,74.4059,74.3519,74.3789,7019.0
2018-09-28 11:30:00,82.68,82.7,82.62,82.69,22019.0,74.3699,74.3879,74.3159,74.3789,22019.0
2018-09-28 11:35:00,82.7,82.76,82.63,82.68,24742.0,74.3879,74.4419,74.3249,74.3699,24742.0
2018-09-28 11:40:00,82.68,82.72,82.67,82.69,9881.0,74.3699,74.4059,74.3609,74.3789,9881.0
2018-09-28 11:45:00,82.69,82.75,82.69,82.75,6648.0,74.3789,74.4329,74.3789,74.4329,6648.0
2018-09-28 11:50:00,82.75,82.75,82.67,82.67,12029.0,74.4329,74.4329,74.3609,74.3609,12029.0
2018-09-28 11:55:00,82.67,82.72,82.67,82.7,7178.0,74.3609,74.4059,74.3609,74.3879,7178.0
2018-09-28 12:00:00,82.7,82.75,82.68,82.74,7675.0,74.3879,74.4329,74.3699,74.4239,7675.0
2018-09-28 12:05:00,82.74,82.75,82.72,82.74,5387.0,74.4239,74.4329,74.4059,74.4239,5387.0
2018-09-28 12:10:00,82.74,82.82,82.73,82.81,5541.0,74.4239,74.4958,74.4149,74.4868,5541.0
2018-09-28 12:15:00,82.81,82.83,82.79,82.81,7363.0,74.4868,74.5048,74.4688,74.4868,7363.0
2018-09-28 12:20:00,82.8,82.89,82.79,82.88,7903.0,74.4778,74.5588,74.4688,74.5498,7903.0
2018-09-28 12:25:00,82.87,82.88,82.84,82.88,5199.0,74.5408,74.5498,74.5138,74.5498,5199.0
2018-09-28 12:30:00,82.87,82.89,82.86,82.87,5949.0,74.5408,74.5588,74.5318,74.5408,5949.0
2018-09-28 12:35:00,82.87,82.9,82.86,82.87,6574.0,74.5408,74.5678,74.5318,74.5408,6574.0
2018-09-28 12:40:00,82.87,82.91,82.87,82.9,12836.0,74.5408,74.5768,74.5408,74.5678,12836.0
2018-09-28 12:45:00,82.9,82.9,82.76,82.76,9813.0,74.5678,74.5678,74.4419,74.4419,9813.0
2018-09-28 12:50:00,82.75,82.79,82.75,82.79,5721.0,74.4329,74.4688,74.4329,74.4688,5721.0
2018-09-28 12:55:00,82.79,82.83,82.79,82.8,6195.0,74.4688,74.5048,74.4688,74.4778,6195.0
2018-09-28 13:00:00,82.8,82.83,82.78,82.82,6923.0,74.4778,74.5048,74.4598,74.4958,6923.0
2018-09-28 13:05:00,82.83,82.88,82.82,82.88,10399.0,74.5048,74.5498,74.4958,74.5498,10399.0
2018-09-28 13:10:00,82.88,82.89,82.87,82.88,7977.0,74.5498,74.5588,74.5408,74.5498,7977.0
2018-09-28 13:15:00,82.87,82.93,82.87,82.93,4308.0,74.5408,74.5948,74.5408,74.5948,4308.0
2018-09-28 13:20:00,82.93,83.01,82.93,83.01,7669.0,74.5948,74.6667,74.5948,74.6667,7669.0
2018-09-28 13:25:00,83.01,83.04,82.99,83.02,11003.0,74.6667,74.6937,74.6487,74.6757,11003.0
2018-09-28 13:30:00,83.02,83.07,83.01,83.07,4432.0,74.6757,74.7207,74.6667,74.7207,4432.0
2018-09-28 13:35:00,83.07,83.09,83.05,83.05,8701.0,74.7207,74.7387,74.7027,74.7027,8701.0
2018-09-28 13:40:00,83.03,83.04,83.01,83.03,5189.0,74.6847,74.6937,74.6667,74.6847,5189.0
2018-09-28 13:45:00,83.02,83.03,83.0,83.03,7926.0,74.6757,74.6847,74.6577,74.6847,7926.0
2018-09-28 13:50:00,83.02,83.06,83.0,83.02,9509.0,74.6757,74.7117,74.6577,74.6757,9509.0
2018-09-28 13:55:00,83.02,83.02,82.99,83.0,6899.0,74.6757,74.6757,74.6487,74.6577,6899.0
2018-09-28 14:00:00,82.98,83.05,82.98,83.01,14223.0,74.6397,74.7027,74.6397,74.6667,14223.0
2018-09-28 14:05:00,83.0,83.02,82.96,83.02,9034.0,74.6577,74.6757,74.6218,74.6757,9034.0
2018-09-28 14:10:00,83.03,83.11,82.99,83.11,17852.0,74.6847,74.7567,74.6487,74.7567,17852.0
2018-09-28 14:15:00,83.11,83.15,83.08,83.13,14959.0,74.7567,74.7927,74.7297,74.7747,14959.0
2018-09-28 14:20:00,83.12,83.18,83.12,83.14,9512.0,74.7657,74.8196,74.7657,74.7837,9512.0
2018-09-28 14:25:00,83.15,83.21,83.15,83.17,10701.0,74.7927,74.8466,74.7927,74.8106,10701.0
2018-09-28 14:30:00,83.18,83.22,83.18,83.22,14008.0,74.8196,74.8556,74.8196,74.8556,14008.0
2018-09-28 14:35:00,83.22,83.24,83.18,83.24,12441.0,74.8556,74.8736,74.8196,74.8736,12441.0
2018-09-28 14:40:00,83.25,83.25,83.15,83.16,7322.0,74.8826,74.8826,74.7927,74.8017,7322.0
2018-09-28 14:45:00,83.16,83.17,83.07,83.07,11652.0,74.8017,74.8106,74.7207,74.7207,11652.0
2018-09-28 14:50:00,83.06,83.07,83.04,83.04,8103.0,74.7117,74.7207,74.6937,74.6937,8103.0
2018-09-28 14:55:00,83.03,83.07,83.02,83.07,14873.0,74.6847,74.7207,74.6757,74.7207,14873.0
2018-09-28 15:00:00,83.07,83.11,83.04,83.05,8354.0,74.7207,74.7567,74.6937,74.7027,8354.0
2018-09-28 15:05:00,83.03,83.08,83.03,83.08,6462.0,74.6847,74.7297,74.6847,74.7297,6462.0
2018-09-28 15:10:00,83.08,83.13,83.07,83.13,10258.0,74.7297,74.7747,74.7207,74.7747,10258.0
2018-09-28 15:15:00,83.13,83.14,83.02,83.03,20504.0,74.7747,74.7837,74.6757,74.6847,20504.0
2018-09-28 15:20:00,83.03,83.07,82.98,83.02,29653.0,74.6847,74.7207,74.6397,74.6757,29653.0
2018-09-28 15:25:00,83.03,83.06,83.02,83.05,11498.0,74.6847,74.7117,74.6757,74.7027,11498.0
2018-09-28 15:30:00,83.05,83.06,82.86,82.89,50741.0,74.7027,74.7117,74.5318,74.5588,50741.0
2018-09-28 15:35:00,82.88,82.9,82.82,82.83,37121.0,74.5498,74.5678,74.4958,74.5048,37121.0
2018-09-28 15:40:00,82.83,82.83,82.77,82.78,54870.0,74.5048,74.5048,74.4509,74.4598,54870.0
2018-09-28 15:45:00,82.78,82.8,82.74,82.75,116852.0,74.4598,74.4778,74.4239,74.4329,116852.0
2018-09-28 15:50:00,82.75,82.75,82.64,82.67,134993.0,74.4329,74.4329,74.3339,74.3609,134993.0
2018-09-28 15:55:00,82.67,82.73,82.58,82.72,299222.0,74.3609,74.4149,74.2799,74.4059,299222.0
2018-10-01 09:30:00,83.07,83.08,82.87,82.87,23919.0,74.7207,74.7297,74.5408,74.5408,23919.0
2018-10-01 09:35:00,82.81,82.84,82.67,82.67,8393.0,74.4868,74.5138,74.3609,74.3609,8393.0
2018-10-01 09:40:00,82.68,82.87,82.67,82.87,6611.0,74.3699,74.5408,74.3609,74.5408,6611.0
2018-10-01 09:45:00,82.88,82.94,82.88,82.93,13935.0,74.5498,74.6038,74.5498,74.5948,13935.0
2018-10-01 09:50:00,82.94,82.98,82.89,82.96,9235.0,74.6038,74.6397,74.5588,74.6218,9235.0
2018-10-01 09:55:00,82.97,83.14,82.97,83.14,7857.0,74.6308,74.7837,74.6308,74.7837,7857.0
2018-10-01 10:00:00,83.14,83.22,83.09,83.14,6822.0,74.7837,74.8556,74.7387,74.7837,6822.0
2018-10-01 10:05:00,83.12,83.19,83.11,83.18,16439.0,74.7657,74.8286,74.7567,74.8196,16439.0
2018-10-01 10:10:00,83.18,83.27,83.18,83.24,12858.0,74.8196,74.9006,74.8196,74.8736,12858.0
2018-10-01 10:15:00,83.25,83.25,83.13,83.16,14866.0,74.8826,74.8826,74.7747,74.8017,14866.0
2018-10-01 10:20:00,83.14,83.24,83.08,83.24,17933.0,74.7837,74.8736,74.7297,74.8736,17933.0
2018-10-01 10:25:00,83.25,83.25,83.18,83.24,7826.0,74.8826,74.8826,74.8196,74.8736,7826.0
2018-10-01 10:30:00,83.24,83.27,83.23,83.26,5385.0,74.8736,74.9006,74.8646,74.8916,5385.0
2018-10-01 10:35:00,83.25,83.27,83.21,83.22,5664.0,74.8826,74.9006,74.8466,74.8556,5664.0
2018-10-01 10:40:00,83.23,83.33,83.22,83.28,11838.0,74.8646,74.9546,74.8556,74.9096,11838.0
2018-10-01 10:45:00,83.29,83.36,83.27,83.32,11545.0,74.9186,74.9816,74.9006,74.9456,11545.0
2018-10-01 10:50:00,83.31,83.31,83.21,83.23,7824.0,74.9366,74.9366,74.8466,74.8646,7824.0
2018-10-01 10:55:00,83.23,83.27,83.21,83.23,15046.0,74.8646,74.9006,74.8466,74.8646,15046.0
2018-10-01 11:00:00,83.22,83.28,83.2,83.26,7113.0,74.8556,74.9096,74.8376,74.8916,7113.0
2018-10-01 11:05:00,83.25,83.28,83.25,83.26,8843.0,74.8826,74.9096,74.8826,74.8916,8843.0
2018-10-01 11:10:00,83.25,83.27,83.25,83.25,5400.0,74.8826,74.9006,74.8826,74.8826,5400.0
2018-10-01 11:15:00,83.25,83.31,83.25,83.28,18301.0,74.8826,74.9366,74.8826,74.9096,18301.0
2018-10-01 11:20:00,83.27,83.28,83.17,83.18,7950.0,74.9006,74.9096,74.8106,74.8196,7950.0
2018-10-01 11:25:00,83.18,83.21,83.18,83.18,3120.0,74.8196,74.8466,74.8196,74.8196,3120.0
2018-10-01 11:30:00,83.16,83.16,83.1,83.14,30000.0,74.8017,74.8017,74.7477,74.7837,30000.0
2018-10-01 11:35:00,83.16,83.2,83.14,83.2,3545.0,74.8017,74.8376,74.7837,74.8376,3545.0
2018-10-01 11:40:00,83.18,83.21,83.18,83.21,5409.0,74.8196,74.8466,74.8196,74.8466,5409.0
2018-10-01 11:45:00,83.2,83.23,83.19,83.22,14220.0,74.8376,74.8646,74.8286,74.8556,14220.0
2018-10-01 11:50:00,83.22,83.25,83.2,83.24,18321.0,74.8556,74.8826,74.8376,74.8736,18321.0
2018-10-01 11:55:00,83.23,83.23,83.2,83.22,11944.0,74.8646,74.8646,74.8376,74.8556,11944.0
2018-10-01 12:00:00,83.24,83.24,83.2,83.23,6523.0,74.8736,74.8736,74.8376,74.8646,6523.0
2018-10-01 12:05:00,83.22,83.23,83.14,83.14,4690.0,74.8556,74.8646,74.7837,74.7837,4690.0
2018-10-01 12:10:00,83.1,83.11,83.02,83.02,2650.0,74.7477,74.7567,74.6757,74.6757,2650.0
2018-10-01 12:15:00,83.03,83.05,83.01,83.03,4611.0,74.6847,74.7027,74.6667,74.6847,4611.0
2018-10-01 12:20:00,83.02,83.04,82.88,82.98,11562.0,74.6757,74.6937,74.5498,74.6397,11562.0
2018-10-01 12:25:00,82.97,83.0,82.93,82.94,10255.0,74.6308,74.6577,74.5948,74.6038,10255.0
2018-10-01 12:30:00,82.92,82.99,82.91,82.98,11914.0,74.5858,74.6487,74.5768,74.6397,11914.0
2018-10-01 12:35:00,82.98,83.0,82.96,83.0,6134.0,74.6397,74.6577,74.6218,74.6577,6134.0
2018-10-01 12:40:00,83.0,83.02,82.96,83.01,7425.0,74.6577,74.6757,74.6218,74.6667,7425.0
2018-10-01 12:45:00,83.0,83.01,82.97,82.97,6183.0,74.6577,74.6667,74.6308,74.6308,6183.0
2018-10-01 12:50:00,82.97,83.02,82.97,83.01,5197.0,74.6308,74.6757,74.6308,74.6667,5197.0
2018-10-01 12:55:00,83.01,83.03,83.0,83.01,5856.0,74.6667,74.6847,74.6577,74.6667,5856.0
2018-10-01 13:00:00,83.0,83.08,83.0,83.08,9738.0,74.6577,74.7297,74.6577,74.7297,9738.0
2018-10-01 13:05:00,83.09,83.1,83.06,83.08,5351.0,74.7387,74.7477,74.7117,74.7297,5351.0
2018-10-01 13:10:00,83.07,83.12,83.06,83.12,8167.0,74.7207,74.7657,74.7117,74.7657,8167.0
2018-10-01 13:15:00,83.1,83.12,83.08,83.11,7004.0,74.7477,74.7657,74.7297,74.7567,7004.0
2018-10-01 13:20:00,83.12,83.12,83.08,83.12,10451.0,74.7657,74.7657,74.7297,74.7657,10451.0
2018-10-01 13:25:00,83.11,83.16,83.11,83.15,18523.0,74.7567,74.8017,74.7567,74.7927,18523.0
2018-10-01 13:30:00,83.16,83.16,83.11,83.16,4459.0,74.8017,74.8017,74.7567,74.8017,4459.0
2018-10-01 13:35:00,83.16,83.22,83.16,83.22,10178.0,74.8017,74.8556,74.8017,74.8556,10178.0
2018-10-01 13:40:00,83.22,83.23,83.21,83.22,6345.0,74.8556,74.8646,74.8466,74.8556,6345.0
2018-10-01 13:45:00,83.23,83.24,83.2,83.23,6219.0,74.8646,74.8736,74.8376,74.8646,6219.0
2018-10-01 13:50:00,83.24,83.3,83.21,83.28,16150.0,74.8736,74.9276,74.8466,74.9096,16150.0
2018-10-01 13:55:00,83.28,83.29,83.25,83.28,15701.0,74.9096,74.9186,74.8826,74.9096,15701.0
2018-10-01 14:00:00,83.28,83.29,83.22,83.27,16808.0,74.9096,74.9186,74.8556,74.9006,16808.0
2018-10-01 14:05:00,83.27,83.32,83.27,83.31,10233.0,74.9006,74.9456,74.9006,74.9366,10233.0
2018-10-01 14:10:00,83.31,83.35,83.3,83.35,10518.0,74.9366,74.9726,74.9276,74.9726,10518.0
2018-10-01 14:15:00,83.35,83.38,83.34,83.37,4592.0,74.9726,74.9995,74.9636,74.9905,4592.0
2018-10-01 14:20:00,83.37,83.43,83.37,83.43,8944.0,74.9905,75.0445,74.9905,75.0445,8944.0
2018-10-01 14:25:00,83.42,83.46,83.42,83.45,7121.0,75.0355,75.0715,75.0355,75.0625,7121.0
2018-10-01 14:30:00,83.46,83.52,83.45,83.52,13970.0,75.0715,75.1255,75.0625,75.1255,13970.0
2018-10-01 14:35:00,83.52,83.57,83.51,83.57,17164.0,75.1255,75.1704,75.1165,75.1704,17164.0
2018-10-01 14:40:00,83.57,83.57,83.53,83.53,13501.0,75.1704,75.1704,75.1345,75.1345,13501.0
2018-10-01 14:45:00,83.53,83.57,83.52,83.56,7335.0,75.1345,75.1704,75.1255,75.1614,7335.0
2018-10-01 14:50:00,83.56,83.57,83.45,83.45,12024.0,75.1614,75.1704,75.0625,75.0625,12024.0
2018-10-01 14:55:00,83.45,83.49,83.44,83.49,8945.0,75.0625,75.0985,75.0535,75.0985,8945.0
2018-10-01 15:00:00,83.48,83.54,83.48,83.53,10049.0,75.0895,75.1435,75.0895,75.1345,10049.0
2018-10-01 15:05:00,83.53,83.56,83.47,83.47,20499.0,75.1345,75.1614,75.0805,75.0805,20499.0
2018-10-01 15:10:00,83.47,83.48,83.43,83.47,15056.0,75.0805,75.0895,75.0445,75.0805,15056.0
2018-10-01 15:15:00,83.47,83.52,83.47,83.52,21036.0,75.0805,75.1255,75.0805,75.1255,21036.0
2018-10-01 15:20:00,83.51,83.52,83.48,83.51,12243.0,75.1165,75.1255,75.0895,75.1165,12243.0
2018-10-01 15:25:00,83.51,83.51,83.4,83.42,43769.0,75.1165,75.1165,75.0175,75.0355,43769.0
2018-10-01 15:30:00,83.42,83.43,83.35,83.43,30688.0,75.0355,75.0445,74.9726,75.0445,30688.0
2018-10-01 15:35:00,83.43,83.45,83.39,83.41,19185.0,75.0445,75.0625,75.0085,75.0265,19185.0
2018-10-01 15:40:00,83.41,83.43,83.31,83.32,18245.0,75.0265,75.0445,74.9366,74.9456,18245.0
2018-10-01 15:45:00,83.31,83.37,83.28,83.3,29908.0,74.9366,74.9905,74.9096,74.9276,29908.0
2018-10-01 15:50:00,83.28,83.32,83.27,83.31,28396.0,74.9096,74.9456,74.9006,74.9366,28396.0
2018-10-01 15:55:00,83.31,83.43,83.3,83.41,64498.0,74.9366,75.0445,74.9276,75.0265,64498.0
2018-10-02 09:30:00,83.42,83.48,83.12,83.2,21401.0,75.0355,75.0895,74.7657,74.8376,21401.0
2018-10-02 09:35:00,83.18,83.25,83.14,83.15,17066.0,74.8196,74.8826,74.7837,74.7927,17066.0
2018-10-02 09:40:00,83.14,83.26,83.13,83.23,29608.0,74.7837,74.8916,74.7747,74.8646,29608.0
2018-10-02 09:45:00,83.22,83.27,83.15,83.18,19025.0,74.8556,74.9006,74.7927,74.8196,19025.0
2018-10-02 09:50:00,83.18,83.22,83.13,83.2,10984.0,74.8196,74.8556,74.7747,74.8376,10984.0
2018-10-02 09:55:00,83.2,83.24,83.12,83.15,15547.0,74.8376,74.8736,74.7657,74.7927,15547.0
2018-10-02 10:00:00,83.15,83.25,83.13,83.23,16771.0,74.7927,74.8826,74.7747,74.8646,16771.0
2018-10-02 10:05:00,83.23,83.3,83.19,83.25,20567.0,74.8646,74.9276,74.8286,74.8826,20567.0
2018-10-02 10:10:00,83.26,83.27,83.23,83.25,29537.0,74.8916,74.9006,74.8646,74.8826,29537.0
2018-10-02 10:15:00,83.23,83.25,83.13,83.14,6833.0,74.8646,74.8826,74.7747,74.7837,6833.0
2018-10-02 10:20:00,83.1,83.12,83.0,83.05,7877.0,74.7477,74.7657,74.6577,74.7027,7877.0
2018-10-02 10:25:00,83.05,83.07,83.03,83.07,13208.0,74.7027,74.7207,74.6847,74.7207,13208.0
2018-10-02 10:30:00,83.08,83.08,82.98,82.98,8032.0,74.7297,74.7297,74.6397,74.6397,8032.0
2018-10-02 10:35:00,82.98,83.01,82.96,82.99,14648.0,74.6397,74.6667,74.6218,74.6487,14648.0
2018-10-02 10:40:00,82.98,83.01,82.95,82.95,7178.0,74.6397,74.6667,74.6128,74.6128,7178.0
2018-10-02 10:45:00,82.95,83.09,82.95,83.08,8285.0,74.6128,74.7387,74.6128,74.7297,8285.0
2018-10-02 10:50:00,83.09,83.16,83.07,83.14,11851.0,74.7387,74.8017,74.7207,74.7837,11851.0
2018-10-02 10:55:00,83.12,83.17,83.11,83.16,11363.0,74.7657,74.8106,74.7567,74.8017,11363.0
2018-10-02 11:00:00,83.16,83.22,83.14,83.16,15089.0,74.8017,74.8556,74.7837,74.8017,15089.0
2018-10-02 11:05:00,83.17,83.22,83.17,83.22,14555.0,74.8106,74.8556,74.8106,74.8556,14555.0
2018-10-02 11:10:00,83.22,83.28,83.2,83.28,39009.0,74.8556,74.9096,74.8376,74.9096,39009.0
2018-10-02 11:15:00,83.28,83.36,83.28,83.36,6537.0,74.9096,74.9816,74.9096,74.9816,6537.0
2018-10-02 11:20:00,83.36,83.36,83.26,83.28,10912.0,74.9816,74.9816,74.8916,74.9096,10912.0
2018-10-02 11:25:00,83.27,83.29,83.22,83.25,29187.0,74.9006,74.9186,74.8556,74.8826,29187.0
2018-10-02 11:30:00,83.25,83.29,83.24,83.27,31485.0,74.8826,74.9186,74.8736,74.9006,31485.0
2018-10-02 11:35:00,83.26,83.26,83.15,83.2,23589.0,74.8916,74.8916,74.7927,74.8376,23589.0
2018-10-02 11:40:00,83.19,83.22,83.16,83.22,4328.0,74.8286,74.8556,74.8017,74.8556,4328.0
2018-10-02 11:45:00,83.22,83.32,83.21,83.3,15623.0,74.8556,74.9456,74.8466,74.9276,15623.0
2018-10-02 11:50:00,83.3,83.3,83.25,83.29,6166.0,74.9276,74.9276,74.8826,74.9186,6166.0
2018-10-02 11:55:00,83.29,83.3,83.25,83.28,5472.0,74.9186,74.9276,74.8826,74.9096,5472.0
2018-10-02 12:00:00,83.29,83.29,83.26,83.26,4129.0,74.9186,74.9186,74.8916,74.8916,4129.0
2018-10-02 12:05:00,83.26,83.3,83.25,83.28,11664.0,74.8916,74.9276,74.8826,74.9096,11664.0
2018-10-02 12:10:00,83.28,83.29,83.26,83.26,12670.0,74.9096,74.9186,74.8916,74.8916,12670.0
2018-10-02 12:15:00,83.25,83.25,83.21,83.23,7708.0,74.8826,74.8826,74.8466,74.8646,7708.0
2018-10-02 12:20:00,83.23,83.26,83.2,83.26,3476.0,74.8646,74.8916,74.8376,74.8916,3476.0
2018-10-02 12:25:00,83.27,83.29,83.25,83.25,9702.0,74.9006,74.9186,74.8826,74.8826,9702.0
2018-10-02 12:30:00,83.25,83.27,83.22,83.25,7118.0,74.8826,74.9006,74.8556,74.8826,7118.0
2018-10-02 12:35:00,83.24,83.27,83.24,83.26,19792.0,74.8736,74.9006,74.8736,74.8916,19792.0
2018-10-02 12:40:00,83.26,83.27,83.24,83.24,15356.0,74.8916,74.9006,74.8736,74.8736,15356.0
2018-10-02 12:45:00,83.25,83.26,83.18,83.19,5898.0,74.8826,74.8916,74.8196,74.8286,5898.0
2018-10-02 12:50:00,83.2,83.27,83.2,83.27,9876.0,74.8376,74.9006,74.8376,74.9006,9876.0
2018-10-02 12:55:00,83.27,83.33,83.27,83.33,3000.0,74.9006,74.9546,74.9006,74.9546,3000.0
2018-10-02 13:00:00,83.32,83.33,83.31,83.31,3844.0,74.9456,74.9546,74.9366,74.9366,3844.0
2018-10-02 13:05:00,83.32,83.37,83.32,83.37,5678.0,74.9456,74.9905,74.9456,74.9905,5678.0
2018-10-02 13:10:00,83.38,83.38,83.36,83.37,17425.0,74.9995,74.9995,74.9816,74.9905,17425.0
2018-10-02 13:15:00,83.37,83.44,83.36,83.44,12789.0,74.9905,75.0535,74.9816,75.0535,12789.0
2018-10-02 13:20:00,83.44,83.44,83.38,83.39,5772.0,75.0535,75.0535,74.9995,75.0085,5772.0
2018-10-02 13:25:00,83.39,83.39,83.36,83.39,2472.0,75.0085,75.0085,74.9816,75.0085,2472.0
2018-10-02 13:30:00,83.38,83.42,83.38,83.42,9873.0,74.9995,75.0355,74.9995,75.0355,9873.0
2018-10-02 13:35:00,83.43,83.45,83.43,83.45,2700.0,75.0445,75.0625,75.0445,75.0625,2700.0
2018-10-02 13:40:00,83.46,83.48,83.46,83.48,2800.0,75.0715,75.0895,75.0715,75.0895,2800.0
2018-10-02 13:45:00,83.47,83.49,83.45,83.48,7142.0,75.0805,75.0985,75.0625,75.0895,7142.0
2018-10-02 13:50:00,83.48,83.49,83.42,83.44,7284.0,75.0895,75.0985,75.0355,75.0535,7284.0
2018-10-02 13:55:00,83.45,83.47,83.43,83.45,9150.0,75.0625,75.0805,75.0445,75.0625,9150.0
2018-10-02 14:00:00,83.44,83.45,83.42,83.42,16193.0,75.0535,75.0625,75.0355,75.0355,16193.0
2018-10-02 14:05:00,83.43,83.45,83.42,83.45,15172.0,75.0445,75.0625,75.0355,75.0625,15172.0
2018-10-02 14:10:00,83.45,83.45,83.43,83.44,16206.0,75.0625,75.0625,75.0445,75.0535,16206.0
2018-10-02 14:15:00,83.43,83.45,83.43,83.44,11966.0,75.0445,75.0625,75.0445,75.0535,11966.0
2018-10-02 14:20:00,83.44,83.45,83.42,83.44,14250.0,75.0535,75.0625,75.0355,75.0535,14250.0
2018-10-02 14:25:00,83.45,83.45,83.43,83.44,12566.0,75.0625,75.0625,75.0445,75.0535,12566.0
2018-10-02 14:30:00,83.44,83.46,83.42,83.43,24388.0,75.0535,75.0715,75.0355,75.0445,24388.0
2018-10-02 14:35:00,83.43,83.45,83.39,83.41,22167.0,75.0445,75.0625,75.0085,75.0265,22167.0
2018-10-02 14:40:00,83.41,83.42,83.37,83.4,20481.0,75.0265,75.0355,74.9905,75.0175,20481.0
2018-10-02 14:45:00,83.4,83.49,83.4,83.48,6648.0,75.0175,75.0985,75.0175,75.0895,6648.0
2018-10-02 14:50:00,83.48,83.5,83.48,83.49,8048.0,75.0895,75.1075,75.0895,75.0985,8048.0
2018-10-02 14:55:00,83.49,83.49,83.44,83.45,7136.0,75.0985,75.0985,75.0535,75.0625,7136.0
2018-10-02 15:00:00,83.44,83.45,83.4,83.41,19509.0,75.0535,75.0625,75.0175,75.0265,19509.0
2018-10-02 15:05:00,83.42,83.48,83.42,83.48,15358.0,75.0355,75.0895,75.0355,75.0895,15358.0
2018-10-02 15:10:00,83.48,83.48,83.45,83.45,10626.0,75.0895,75.0895,75.0625,75.0625,10626.0
2018-10-02 15:15:00,83.45,83.46,83.39,83.41,20459.0,75.0625,75.0715,75.0085,75.0265,20459.0
2018-10-02 15:20:00,83.41,83.44,83.41,83.43,11145.0,75.0265,75.0535,75.0265,75.0445,11145.0
2018-10-02 15:25:00,83.43,83.45,83.41,83.43,19461.0,75.0445,75.0625,75.0265,75.0445,19461.0
2018-10-02 15:30:00,83.44,83.51,83.43,83.48,24176.0,75.0535,75.1165,75.0445,75.0895,24176.0
2018-10-02 15:35:00,83.48,83.49,83.41,83.44,12958.0,75.0895,75.0985,75.0265,75.0535,12958.0
2018-10-02 15:40:00,83.44,83.48,83.43,83.47,16964.0,75.0535,75.0895,75.0445,75.0805,16964.0
2018-10-02 15:45:00,83.46,83.51,83.44,83.5,32351.0,75.0715,75.1165,75.0535,75.1075,32351.0
2018-10-02 15:50:00,83.5,83.51,83.43,83.44,29508.0,75.1075,75.1165,75.0445,75.0535,29508.0
2018-10-02 15:55:00,83.44,83.52,83.43,83.5,83827.0,75.0535,75.1255,75.0445,75.1075,83827.0
2018-10-03 09:30:00,83.96,84.0,83.6,83.61,28352.0,75.5212,75.5572,75.1974,75.2064,28352.0
2018-10-03 09:35:00,83.66,83.72,83.63,83.69,11455.0,75.2514,75.3054,75.2244,75.2784,11455.0
2018-10-03 09:40:00,83.7,83.7,83.66,83.7,14095.0,75.2874,75.2874,75.2514,75.2874,14095.0
2018-10-03 09:45:00,83.7,83.71,83.64,83.71,14714.0,75.2874,75.2964,75.2334,75.2964,14714.0
2018-10-03 09:50:00,83.7,83.75,83.69,83.7,6260.0,75.2874,75.3324,75.2784,75.2874,6260.0
2018-10-03 09:55:00,83.69,83.71,83.65,83.68,8207.0,75.2784,75.2964,75.2424,75.2694,8207.0
2018-10-03 10:00:00,83.67,83.78,83.64,83.76,17045.0,75.2604,75.3593,75.2334,75.3413,17045.0
2018-10-03 10:05:00,83.78,83.81,83.74,83.76,7880.0,75.3593,75.3863,75.3234,75.3413,7880.0
2018-10-03 10:10:00,83.78,83.78,83.72,83.76,3930.0,75.3593,75.3593,75.3054,75.3413,3930.0
2018-10-03 10:15:00,83.8,83.86,83.79,83.85,9807.0,75.3773,75.4313,75.3683,75.4223,9807.0
2018-10-03 10:20:00,83.84,83.87,83.81,83.87,5314.0,75.4133,75.4403,75.3863,75.4403,5314.0
2018-10-03 10:25:00,83.87,83.89,83.78,83.83,7870.0,75.4403,75.4583,75.3593,75.4043,7870.0
2018-10-03 10:30:00,83.84,83.84,83.8,83.84,3106.0,75.4133,75.4133,75.3773,75.4133,3106.0
2018-10-03 10:35:00,83.81,83.83,83.77,83.8,5479.0,75.3863,75.4043,75.3503,75.3773,5479.0
2018-10-03 10:40:00,83.78,83.79,83.71,83.71,2771.0,75.3593,75.3683,75.2964,75.2964,2771.0
2018-10-03 10:45:00,83.72,83.79,83.72,83.76,13439.0,75.3054,75.3683,75.3054,75.3413,13439.0
2018-10-03 10:50:00,83.75,83.87,83.75,83.87,15285.0,75.3324,75.4403,75.3324,75.4403,15285.0
2018-10-03 10:55:00,83.86,83.92,83.85,83.87,12511.0,75.4313,75.4853,75.4223,75.4403,12511.0
2018-10-03 11:00:00,83.89,83.9,83.84,83.85,11687.0,75.4583,75.4673,75.4133,75.4223,11687.0
2018-10-03 11:05:00,83.85,83.86,83.72,83.77,11089.0,75.4223,75.4313,75.3054,75.3503,11089.0
2018-10-03 11:10:00,83.76,83.76,83.68,83.72,5484.0,75.3413,75.3413,75.2694,75.3054,5484.0
2018-10-03 11:15:00,83.74,83.74,83.7,83.7,5112.0,75.3234,75.3234,75.2874,75.2874,5112.0
2018-10-03 11:20:00,83.7,83.7,83.64,83.65,6557.0,75.2874,75.2874,75.2334,75.2424,6557.0
2018-10-03 11:25:00,83.64,83.74,83.64,83.74,6976.0,75.2334,75.3234,75.2334,75.3234,6976.0
2018-10-03 11:30:00,83.74,83.77,83.7,83.77,7902.0,75.3234,75.3503,75.2874,75.3503,7902.0
2018-10-03 11:35:00,83.76,83.8,83.72,83.73,14190.0,75.3413,75.3773,75.3054,75.3144,14190.0
2018-10-03 11:40:00,83.71,83.74,83.66,83.74,4997.0,75.2964,75.3234,75.2514,75.3234,4997.0
2018-10-03 11:45:00,83.74,83.81,83.73,83.81,32378.0,75.3234,75.3863,75.3144,75.3863,32378.0
2018-10-03 11:50:00,83.81,83.85,83.75,83.81,34803.0,75.3863,75.4223,75.3324,75.3863,34803.0
2018-10-03 11:55:00,83.78,83.83,83.78,83.82,17574.0,75.3593,75.4043,75.3593,75.3953,17574.0
2018-10-03 12:00:00,83.82,83.84,83.8,83.8,4947.0,75.3953,75.4133,75.3773,75.3773,4947.0
2018-10-03 12:05:00,83.81,83.81,83.73,83.74,4965.0,75.3863,75.3863,75.3144,75.3234,4965.0
2018-10-03 12:10:00,83.74,83.76,83.67,83.68,25132.0,75.3234,75.3413,75.2604,75.2694,25132.0
2018-10-03 12:15:00,83.69,83.7,83.68,83.69,10604.0,75.2784,75.2874,75.2694,75.2784,10604.0
2018-10-03 12:20:00,83.7,83.7,83.66,83.67,3665.0,75.2874,75.2874,75.2514,75.2604,3665.0
2018-10-03 12:25:00,83.64,83.68,83.64,83.67,2600.0,75.2334,75.2694,75.2334,75.2604,2600.0
2018-10-03 12:30:00,83.67,83.69,83.65,83.68,8304.0,75.2604,75.2784,75.2424,75.2694,8304.0
2018-10-03 12:35:00,83.68,83.7,83.67,83.68,15993.0,75.2694,75.2874,75.2604,75.2694,15993.0
2018-10-03 12:40:00,83.68,83.7,83.67,83.67,56651.0,75.2694,75.2874,75.2604,75.2604,56651.0
2018-10-03 12:45:00,83.68,83.71,83.68,83.7,54735.0,75.2694,75.2964,75.2694,75.2874,54735.0
2018-10-03 12:50:00,83.7,83.71,83.68,83.68,18569.0,75.2874,75.2964,75.2694,75.2694,18569.0
2018-10-03 12:55:00,83.69,83.69,83.61,83.61,7472.0,75.2784,75.2784,75.2064,75.2064,7472.0
2018-10-03 13:00:00,83.61,83.65,83.57,83.65,6897.0,75.2064,75.2424,75.1704,75.2424,6897.0
2018-10-03 13:05:00,83.65,83.66,83.61,83.61,16658.0,75.2424,75.2514,75.2064,75.2064,16658.0
2018-10-03 13:10:00,83.61,83.63,83.61,83.62,9579.0,75.2064,75.2244,75.2064,75.2154,9579.0
2018-10-03 13:15:00,83.61,83.69,83.61,83.69,7685.0,75.2064,75.2784,75.2064,75.2784,7685.0
2018-10-03 13:20:00,83.68,83.68,83.63,83.64,5311.0,75.2694,75.2694,75.2244,75.2334,5311.0
2018-10-03 13:25:00,83.64,83.71,83.63,83.67,14669.0,75.2334,75.2964,75.2244,75.2604,14669.0
2018-10-03 13:30:00,83.68,83.7,83.65,83.69,11156.0,75.2694,75.2874,75.2424,75.2784,11156.0
2018-10-03 13:35:00,83.68,83.69,83.66,83.66,6973.0,75.2694,75.2784,75.2514,75.2514,6973.0
2018-10-03 13:40:00,83.65,83.65,83.61,83.62,2875.0,75.2424,75.2424,75.2064,75.2154,2875.0
2018-10-03 13:45:00,83.63,83.64,83.59,83.6,4194.0,75.2244,75.2334,75.1884,75.1974,4194.0
2018-10-03 13:50:00,83.61,83.64,83.59,83.6,5228.0,75.2064,75.2334,75.1884,75.1974,5228.0
2018-10-03 13:55:00,83.59,83.61,83.59,83.61,4200.0,75.1884,75.2064,75.1884,75.2064,4200.0
2018-10-03 14:00:00,83.61,83.64,83.6,83.64,7958.0,75.2064,75.2334,75.1974,75.2334,7958.0
2018-10-03 14:05:00,83.66,83.7,83.65,83.69,11821.0,75.2514,75.2874,75.2424,75.2784,11821.0
2018-10-03 14:10:00,83.68,83.71,83.67,83.67,14728.0,75.2694,75.2964,75.2604,75.2604,14728.0
2018-10-03 14:15:00,83.66,83.67,83.64,83.66,3331.0,75.2514,75.2604,75.2334,75.2514,3331.0
2018-10-03 14:20:00,83.66,83.66,83.61,83.62,6442.0,75.2514,75.2514,75.2064,75.2154,6442.0
2018-10-03 14:25:00,83.61,83.65,83.6,83.64,9811.0,75.2064,75.2424,75.1974,75.2334,9811.0
2018-10-03 14:30:00,83.65,83.65,83.56,83.56,12767.0,75.2424,75.2424,75.1614,75.1614,12767.0
2018-10-03 14:35:00,83.56,83.56,83.44,83.47,9369.0,75.1614,75.1614,75.0535,75.0805,9369.0
2018-10-03 14:40:00,83.48,83.48,83.41,83.45,8296.0,75.0895,75.0895,75.0265,75.0625,8296.0
2018-10-03 14:45:00,83.46,83.49,83.4,83.41,14505.0,75.0715,75.0985,75.0175,75.0265,14505.0
2018-10-03 14:50:00,83.4,83.41,83.37,83.38,10643.0,75.0175,75.0265,74.9905,74.9995,10643.0
2018-10-03 14:55:00,83.38,83.46,83.37,83.45,6164.0,74.9995,75.0715,74.9905,75.0625,6164.0
2018-10-03 15:00:00,83.46,83.49,83.39,83.41,6272.0,75.0715,75.0985,75.0085,75.0265,6272.0
2018-10-03 15:05:00,83.42,83.45,83.4,83.45,12046.0,75.0355,75.0625,75.0175,75.0625,12046.0
2018-10-03 15:10:00,83.44,83.44,83.38,83.41,6926.0,75.0535,75.0535,74.9995,75.0265,6926.0
2018-10-03 15:15:00,83.41,83.41,83.34,83.34,6711.0,75.0265,75.0265,74.9636,74.9636,6711.0
2018-10-03 15:20:00,83.35,83.36,83.31,83.32,9391.0,74.9726,74.9816,74.9366,74.9456,9391.0
2018-10-03 15:25:00,83.3,83.38,83.27,83.38,5918.0,74.9276,74.9995,74.9006,74.9995,5918.0
2018-10-03 15:30:00,83.37,83.39,83.32,83.34,20048.0,74.9905,75.0085,74.9456,74.9636,20048.0
2018-10-03 15:35:00,83.35,83.39,83.33,83.36,13501.0,74.9726,75.0085,74.9546,74.9816,13501.0
2018-10-03 15:40:00,83.35,83.43,83.34,83.42,18543.0,74.9726,75.0445,74.9636,75.0355,18543.0
2018-10-03 15:45:00,83.43,83.47,83.42,83.42,18621.0,75.0445,75.0805,75.0355,75.0355,18621.0
2018-10-03 15:50:00,83.43,83.44,83.41,83.44,31486.0,75.0445,75.0535,75.0265,75.0535,31486.0
2018-10-03 15:55:00,83.43,83.45,83.38,83.43,78398.0,75.0445,75.0625,74.9995,75.0445,78398.0
2018-10-04 09:30:00,83.39,83.67,83.12,83.52,15733.0,75.0085,75.2604,74.7657,75.1255,15733.0
2018-10-04 09:35:00,83.51,83.81,83.51,83.81,31722.0,75.1165,75.3863,75.1165,75.3863,31722.0
2018-10-04 09:40:00,83.78,83.85,83.71,83.75,56650.0,75.3593,75.4223,75.2964,75.3324,56650.0
2018-10-04 09:45:00,83.75,83.75,83.63,83.72,30906.0,75.3324,75.3324,75.2244,75.3054,30906.0
2018-10-04 09:50:00,83.72,83.81,83.69,83.7,33161.0,75.3054,75.3863,75.2784,75.2874,33161.0
2018-10-04 09:55:00,83.7,83.78,83.64,83.77,8924.0,75.2874,75.3593,75.2334,75.3503,8924.0
2018-10-04 10:00:00,83.74,83.76,83.65,83.7,19523.0,75.3234,75.3413,75.2424,75.2874,19523.0
2018-10-04 10:05:00,83.69,83.78,83.69,83.7,35414.0,75.2784,75.3593,75.2784,75.2874,35414.0
2018-10-04 10:10:00,83.7,83.74,83.66,83.74,15006.0,75.2874,75.3234,75.2514,75.3234,15006.0
2018-10-04 10:15:00,83.72,83.92,83.72,83.88,6864.0,75.3054,75.4853,75.3054,75.4493,6864.0
2018-10-04 10:20:00,83.88,83.94,83.73,83.74,9837.0,75.4493,75.5033,75.3144,75.3234,9837.0
2018-10-04 10:25:00,83.73,83.73,83.66,83.66,23747.0,75.3144,75.3144,75.2514,75.2514,23747.0
2018-10-04 10:30:00,83.66,83.67,83.45,83.51,8011.0,75.2514,75.2604,75.0625,75.1165,8011.0
2018-10-04 10:35:00,83.51,83.57,83.49,83.55,9731.0,75.1165,75.1704,75.0985,75.1525,9731.0
2018-10-04 10:40:00,83.54,83.61,83.51,83.61,6171.0,75.1435,75.2064,75.1165,75.2064,6171.0
2018-10-04 10:45:00,83.62,83.7,83.59,83.7,5294.0,75.2154,75.2874,75.1884,75.2874,5294.0
2018-10-04 10:50:00,83.71,83.71,83.66,83.7,9800.0,75.2964,75.2964,75.2514,75.2874,9800.0
2018-10-04 10:55:00,83.7,83.72,83.64,83.64,8344.0,75.2874,75.3054,75.2334,75.2334,8344.0
2018-10-04 11:00:00,83.65,83.71,83.65,83.7,7167.0,75.2424,75.2964,75.2424,75.2874,7167.0
2018-10-04 11:05:00,83.71,83.71,83.63,83.63,5079.0,75.2964,75.2964,75.2244,75.2244,5079.0
2018-10-04 11:10:00,83.63,83.71,83.63,83.68,5894.0,75.2244,75.2964,75.2244,75.2694,5894.0
2018-10-04 11:15:00,83.66,83.7,83.64,83.68,6443.0,75.2514,75.2874,75.2334,75.2694,6443.0
2018-10-04 11:20:00,83.69,83.72,83.64,83.7,6833.0,75.2784,75.3054,75.2334,75.2874,6833.0
2018-10-04 11:25:00,83.7,83.72,83.61,83.61,8898.0,75.2874,75.3054,75.2064,75.2064,8898.0
2018-10-04 11:30:00,83.63,83.67,83.63,83.66,7881.0,75.2244,75.2604,75.2244,75.2514,7881.0
2018-10-04 11:35:00,83.66,83.73,83.61,83.62,38755.0,75.2514,75.3144,75.2064,75.2154,38755.0
2018-10-04 11:40:00,83.65,83.7,83.63,83.69,5105.0,75.2424,75.2874,75.2244,75.2784,5105.0
2018-10-04 11:45:00,83.69,83.76,83.68,83.7,29438.0,75.2784,75.3413,75.2694,75.2874,29438.0
2018-10-04 11:50:00,83.7,83.75,83.69,83.73,11262.0,75.2874,75.3324,75.2784,75.3144,11262.0
2018-10-04 11:55:00,83.73,83.73,83.63,83.64,7767.0,75.3144,75.3144,75.2244,75.2334,7767.0
2018-10-04 12:00:00,83.62,83.62,83.56,83.57,6709.0,75.2154,75.2154,75.1614,75.1704,6709.0
2018-10-04 12:05:00,83.56,83.64,83.55,83.63,13573.0,75.1614,75.2334,75.1525,75.2244,13573.0
2018-10-04 12:10:00,83.61,83.65,83.6,83.65,10197.0,75.2064,75.2424,75.1974,75.2424,10197.0
2018-10-04 12:15:00,83.66,83.67,83.62,83.66,9080.0,75.2514,75.2604,75.2154,75.2514,9080.0
2018-10-04 12:20:00,83.66,83.68,83.63,83.67,9665.0,75.2514,75.2694,75.2244,75.2604,9665.0
2018-10-04 12:25:00,83.66,83.7,83.61,83.7,14921.0,75.2514,75.2874,75.2064,75.2874,14921.0
2018-10-04 12:30:00,83.7,83.76,83.69,83.75,17008.0,75.2874,75.3413,75.2784,75.3324,17008.0
2018-10-04 12:35:00,83.75,83.77,83.69,83.73,32157.0,75.3324,75.3503,75.2784,75.3144,32157.0
2018-10-04 12:40:00,83.72,83.73,83.69,83.71,24729.0,75.3054,75.3144,75.2784,75.2964,24729.0
2018-10-04 12:45:00,83.71,83.73,83.7,83.72,36145.0,75.2964,75.3144,75.2874,75.3054,36145.0
2018-10-04 12:50:00,83.72,83.76,83.72,83.72,18572.0,75.3054,75.3413,75.3054,75.3054,18572.0
2018-10-04 12:55:00,83.71,83.74,83.71,83.73,10464.0,75.2964,75.3234,75.2964,75.3144,10464.0
2018-10-04 13:00:00,83.72,83.72,83.62,83.65,10720.0,75.3054,75.3054,75.2154,75.2424,10720.0
2018-10-04 13:05:00,83.66,83.69,83.64,83.65,12048.0,75.2514,75.2784,75.2334,75.2424,12048.0
2018-10-04 13:10:00,83.64,83.64,83.52,83.53,16300.0,75.2334,75.2334,75.1255,75.1345,16300.0
2018-10-04 13:15:00,83.52,83.53,83.46,83.47,5141.0,75.1255,75.1345,75.0715,75.0805,5141.0
2018-10-04 13:20:00,83.47,83.47,83.37,83.46,5360.0,75.0805,75.0805,74.9905,75.0715,5360.0
2018-10-04 13:25:00,83.45,83.49,83.43,83.45,4519.0,75.0625,75.0985,75.0445,75.0625,4519.0
2018-10-04 13:30:00,83.44,83.45,83.3,83.34,6670.0,75.0535,75.0625,74.9276,74.9636,6670.0
2018-10-04 13:35:00,83.36,83.4,83.34,83.4,4200.0,74.9816,75.0175,74.9636,75.0175,4200.0
2018-10-04 13:40:00,83.41,83.55,83.41,83.55,9700.0,75.0265,75.1525,75.0265,75.1525,9700.0
2018-10-04 13:45:00,83.55,83.55,83.44,83.44,9608.0,75.1525,75.1525,75.0535,75.0535,9608.0
2018-10-04 13:50:00,83.44,83.49,83.42,83.43,9480.0,75.0535,75.0985,75.0355,75.0445,9480.0
2018-10-04 13:55:00,83.42,83.44,83.39,83.44,4957.0,75.0355,75.0535,75.0085,75.0535,4957.0
2018-10-04 14:00:00,83.42,83.45,83.36,83.43,6422.0,75.0355,75.0625,74.9816,75.0445,6422.0
2018-10-04 14:05:00,83.43,83.44,83.39,83.39,7131.0,75.0445,75.0535,75.0085,75.0085,7131.0
2018-10-04 14:10:00,83.37,83.38,83.32,83.37,4645.0,74.9905,74.9995,74.9456,74.9905,4645.0
2018-10-04 14:15:00,83.36,83.36,83.27,83.28,5711.0,74.9816,74.9816,74.9006,74.9096,5711.0
2018-10-04 14:20:00,83.29,83.3,83.27,83.29,3025.0,74.9186,74.9276,74.9006,74.9186,3025.0
2018-10-04 14:25:00,83.29,83.32,83.26,83.3,7582.0,74.9186,74.9456,74.8916,74.9276,7582.0
2018-10-04 14:30:00,83.3,83.3,83.24,83.26,4626.0,74.9276,74.9276,74.8736,74.8916,4626.0
2018-10-04 14:35:00,83.27,83.39,83.25,83.39,9092.0,74.9006,75.0085,74.8826,75.0085,9092.0
2018-10-04 14:40:00,83.38,83.39,83.34,83.36,6638.0,74.9995,75.0085,74.9636,74.9816,6638.0
2018-10-04 14:45:00,83.38,83.44,83.37,83.39,6969.0,74.9995,75.0535,74.9905,75.0085,6969.0
2018-10-04 14:50:00,83.4,83.5,83.39,83.5,4970.0,75.0175,75.1075,75.0085,75.1075,4970.0
2018-10-04 14:55:00,83.51,83.56,83.5,83.55,9062.0,75.1165,75.1614,75.1075,75.1525,9062.0
2018-10-04 15:00:00,83.54,83.6,83.53,83.57,7295.0,75.1435,75.1974,75.1345,75.1704,7295.0
2018-10-04 15:05:00,83.58,83.65,83.57,83.64,7667.0,75.1794,75.2424,75.1704,75.2334,7667.0
2018-10-04 15:10:00,83.66,83.67,83.61,83.61,5421.0,75.2514,75.2604,75.2064,75.2064,5421.0
2018-10-04 15:15:00,83.61,83.62,83.57,83.62,6486.0,75.2064,75.2154,75.1704,75.2154,6486.0
2018-10-04 15:20:00,83.63,83.63,83.57,83.58,5290.0,75.2244,75.2244,75.1704,75.1794,5290.0
2018-10-04 15:25:00,83.59,83.61,83.56,83.57,12011.0,75.1884,75.2064,75.1614,75.1704,12011.0
2018-10-04 15:30:00,83.56,83.57,83.53,83.54,9334.0,75.1614,75.1704,75.1345,75.1435,9334.0
2018-10-04 15:35:00,83.52,83.55,83.48,83.48,17300.0,75.1255,75.1525,75.0895,75.0895,17300.0
2018-10-04 15:40:00,83.49,83.52,83.46,83.48,15570.0,75.0985,75.1255,75.0715,75.0895,15570.0
2018-10-04 15:45:00,83.48,83.61,83.47,83.52,46285.0,75.0895,75.2064,75.0805,75.1255,46285.0
2018-10-04 15:50:00,83.53,83.63,83.53,83.61,29724.0,75.1345,75.2244,75.1345,75.2064,29724.0
2018-10-04 15:55:00,83.62,83.63,83.52,83.59,60988.0,75.2154,75.2244,75.1255,75.1884,60988.0
2018-10-05 09:30:00,83.64,83.76,83.47,83.65,14798.0,75.2334,75.3413,75.0805,75.2424,14798.0
2018-10-05 09:35:00,83.66,83.69,83.61,83.61,3982.0,75.2514,75.2784,75.2064,75.2064,3982.0
2018-10-05 09:40:00,83.68,83.74,83.66,83.74,10412.0,75.2694,75.3234,75.2514,75.3234,10412.0
2018-10-05 09:45:00,83.75,83.93,83.75,83.93,5158.0,75.3324,75.4943,75.3324,75.4943,5158.0
2018-10-05 09:50:00,83.91,84.07,83.91,83.96,28189.0,75.4763,75.6202,75.4763,75.5212,28189.0
2018-10-05 09:55:00,83.96,83.98,83.69,83.72,31239.0,75.5212,75.5392,75.2784,75.3054,31239.0
2018-10-05 10:00:00,83.73,83.84,83.72,83.8,6836.0,75.3144,75.4133,75.3054,75.3773,6836.0
2018-10-05 10:05:00,83.84,83.84,83.76,83.77,3290.0,75.4133,75.4133,75.3413,75.3503,3290.0
2018-10-05 10:10:00,83.73,83.75,83.67,83.67,6530.0,75.3144,75.3324,75.2604,75.2604,6530.0
2018-10-05 10:15:00,83.65,83.69,83.65,83.68,3829.0,75.2424,75.2784,75.2424,75.2694,3829.0
2018-10-05 10:20:00,83.66,83.66,83.6,83.62,5202.0,75.2514,75.2514,75.1974,75.2154,5202.0
2018-10-05 10:25:00,83.64,83.69,83.62,83.67,5917.0,75.2334,75.2784,75.2154,75.2604,5917.0
2018-10-05 10:30:00,83.66,83.66,83.6,83.64,7099.0,75.2514,75.2514,75.1974,75.2334,7099.0
2018-10-05 10:35:00,83.64,83.64,83.59,83.59,6522.0,75.2334,75.2334,75.1884,75.1884,6522.0
2018-10-05 10:40:00,83.58,83.64,83.57,83.62,4571.0,75.1794,75.2334,75.1704,75.2154,4571.0
2018-10-05 10:45:00,83.63,83.66,83.61,83.62,3762.0,75.2244,75.2514,75.2064,75.2154,3762.0
2018-10-05 10:50:00,83.59,83.67,83.59,83.65,6589.0,75.1884,75.2604,75.1884,75.2424,6589.0
2018-10-05 10:55:00,83.64,83.71,83.63,83.67,4359.0,75.2334,75.2964,75.2244,75.2604,4359.0
2018-10-05 11:00:00,83.65,83.66,83.58,83.58,4991.0,75.2424,75.2514,75.1794,75.1794,4991.0
2018-10-05 11:05:00,83.55,83.63,83.55,83.6,5450.0,75.1525,75.2244,75.1525,75.1974,5450.0
2018-10-05 11:10:00,83.64,83.73,83.63,83.7,9136.0,75.2334,75.3144,75.2244,75.2874,9136.0
2018-10-05 11:15:00,83.7,83.72,83.67,83.7,11201.0,75.2874,75.3054,75.2604,75.2874,11201.0
2018-10-05 11:20:00,83.69,83.7,83.64,83.66,2463.0,75.2784,75.2874,75.2334,75.2514,2463.0
2018-10-05 11:25:00,83.67,83.67,83.56,83.57,6229.0,75.2604,75.2604,75.1614,75.1704,6229.0
2018-10-05 11:30:00,83.56,83.58,83.42,83.45,7546.0,75.1614,75.1794,75.0355,75.0625,7546.0
2018-10-05 11:35:00,83.46,83.46,83.36,83.38,6480.0,75.0715,75.0715,74.9816,74.9995,6480.0
2018-10-05 11:40:00,83.37,83.37,83.27,83.3,3335.0,74.9905,74.9905,74.9006,74.9276,3335.0
2018-10-05 11:45:00,83.32,83.33,83.28,83.32,3500.0,74.9456,74.9546,74.9096,74.9456,3500.0
2018-10-05 11:50:00,83.31,83.33,83.23,83.23,7463.0,74.9366,74.9546,74.8646,74.8646,7463.0
2018-10-05 11:55:00,83.23,83.26,83.22,83.22,3591.0,74.8646,74.8916,74.8556,74.8556,3591.0
2018-10-05 12:00:00,83.21,83.3,83.21,83.3,3507.0,74.8466,74.9276,74.8466,74.9276,3507.0
2018-10-05 12:05:00,83.3,83.41,83.3,83.4,6537.0,74.9276,75.0265,74.9276,75.0175,6537.0
2018-10-05 12:10:00,83.4,83.4,83.35,83.38,6571.0,75.0175,75.0175,74.9726,74.9995,6571.0
2018-10-05 12:15:00,83.36,83.41,83.34,83.4,3414.0,74.9816,75.0265,74.9636,75.0175,3414.0
2018-10-05 12:20:00,83.4,83.46,83.39,83.45,5454.0,75.0175,75.0715,75.0085,75.0625,5454.0
2018-10-05 12:25:00,83.44,83.49,83.44,83.45,2494.0,75.0535,75.0985,75.0535,75.0625,2494.0
2018-10-05 12:30:00,83.43,83.45,83.39,83.39,3235.0,75.0445,75.0625,75.0085,75.0085,3235.0
2018-10-05 12:35:00,83.39,83.5,83.39,83.48,11280.0,75.0085,75.1075,75.0085,75.0895,11280.0
2018-10-05 12:40:00,83.48,83.48,83.41,83.42,3681.0,75.0895,75.0895,75.0265,75.0355,3681.0
2018-10-05 12:45:00,83.41,83.45,83.4,83.43,3433.0,75.0265,75.0625,75.0175,75.0445,3433.0
2018-10-05 12:50:00,83.43,83.46,83.41,83.45,1834.0,75.0445,75.0715,75.0265,75.0625,1834.0
2018-10-05 12:55:00,83.44,83.47,83.39,83.39,2829.0,75.0535,75.0805,75.0085,75.0085,2829.0
2018-10-05 13:00:00,83.38,83.4,83.34,83.37,2800.0,74.9995,75.0175,74.9636,74.9905,2800.0
2018-10-05 13:05:00,83.35,83.4,83.35,83.37,6080.0,74.9726,75.0175,74.9726,74.9905,6080.0
2018-10-05 13:10:00,83.37,83.4,83.35,83.38,2703.0,74.9905,75.0175,74.9726,74.9995,2703.0
2018-10-05 13:15:00,83.38,83.41,83.33,83.33,11702.0,74.9995,75.0265,74.9546,74.9546,11702.0
2018-10-05 13:20:00,83.33,83.33,83.24,83.26,4500.0,74.9546,74.9546,74.8736,74.8916,4500.0
2018-10-05 13:25:00,83.25,83.28,83.24,83.27,2154.0,74.8826,74.9096,74.8736,74.9006,2154.0
2018-10-05 13:30:00,83.28,83.31,83.26,83.26,4479.0,74.9096,74.9366,74.8916,74.8916,4479.0
2018-10-05 13:35:00,83.24,83.27,83.2,83.26,7882.0,74.8736,74.9006,74.8376,74.8916,7882.0
2018-10-05 13:40:00,83.26,83.36,83.26,83.34,4872.0,74.8916,74.9816,74.8916,74.9636,4872.0
2018-10-05 13:45:00,83.34,83.35,83.32,83.35,3200.0,74.9636,74.9726,74.9456,74.9726,3200.0
2018-10-05 13:50:00,83.37,83.39,83.35,83.38,6487.0,74.9905,75.0085,74.9726,74.9995,6487.0
2018-10-05 13:55:00,83.38,83.39,83.33,83.34,3400.0,74.9995,75.0085,74.9546,74.9636,3400.0
2018-10-05 14:00:00,83.32,83.34,83.29,83.3,6365.0,74.9456,74.9636,74.9186,74.9276,6365.0
2018-10-05 14:05:00,83.3,83.31,83.22,83.23,2235.0,74.9276,74.9366,74.8556,74.8646,2235.0
2018-10-05 14:10:00,83.24,83.25,83.22,83.22,3268.0,74.8736,74.8826,74.8556,74.8556,3268.0
2018-10-05 14:15:00,83.22,83.3,83.21,83.3,4600.0,74.8556,74.9276,74.8466,74.9276,4600.0
2018-10-05 14:20:00,83.3,83.3,83.26,83.27,6942.0,74.9276,74.9276,74.8916,74.9006,6942.0
2018-10-05 14:25:00,83.26,83.26,83.19,83.22,10636.0,74.8916,74.8916,74.8286,74.8556,10636.0
2018-10-05 14:30:00,83.23,83.3,83.23,83.24,4206.0,74.8646,74.9276,74.8646,74.8736,4206.0
2018-10-05 14:35:00,83.25,83.25,83.16,83.19,3864.0,74.8826,74.8826,74.8017,74.8286,3864.0
2018-10-05 14:40:00,83.19,83.23,83.14,83.16,6397.0,74.8286,74.8646,74.7837,74.8017,6397.0
2018-10-05 14:45:00,83.18,83.19,83.08,83.14,4700.0,74.8196,74.8286,74.7297,74.7837,4700.0
2018-10-05 14:50:00,83.15,83.19,83.14,83.16,4563.0,74.7927,74.8286,74.7837,74.8017,4563.0
2018-10-05 14:55:00,83.2,83.24,83.17,83.23,6570.0,74.8376,74.8736,74.8106,74.8646,6570.0
2018-10-05 15:00:00,83.23,83.23,83.18,83.22,9422.0,74.8646,74.8646,74.8196,74.8556,9422.0
2018-10-05 15:05:00,83.21,83.34,83.21,83.31,11651.0,74.8466,74.9636,74.8466,74.9366,11651.0
2018-10-05 15:10:00,83.32,83.33,83.28,83.33,8112.0,74.9456,74.9546,74.9096,74.9546,8112.0
2018-10-05 15:15:00,83.32,83.35,83.3,83.3,7627.0,74.9456,74.9726,74.9276,74.9276,7627.0
2018-10-05 15:20:00,83.3,83.34,83.27,83.3,11367.0,74.9276,74.9636,74.9006,74.9276,11367.0
2018-10-05 15:25:00,83.3,83.3,83.19,83.22,12186.0,74.9276,74.9276,74.8286,74.8556,12186.0
2018-10-05 15:30:00,83.22,83.22,83.14,83.16,8838.0,74.8556,74.8556,74.7837,74.8017,8838.0
2018-10-05 15:35:00,83.15,83.18,83.12,83.12,9222.0,74.7927,74.8196,74.7657,74.7657,9222.0
2018-10-05 15:40:00,83.12,83.22,83.11,83.22,13647.0,74.7657,74.8556,74.7567,74.8556,13647.0
2018-10-05 15:45:00,83.22,83.29,83.2,83.24,25689.0,74.8556,74.9186,74.8376,74.8736,25689.0
2018-10-05 15:50:00,83.24,83.24,83.16,83.21,16333.0,74.8736,74.8736,74.8017,74.8466,16333.0
2018-10-05 15:55:00,83.21,83.25,83.14,83.2,59801.0,74.8466,74.8826,74.7837,74.8376,59801.0
2018-10-08 09:30:00,82.98,83.03,82.87,83.03,24269.0,74.6397,74.6847,74.5408,74.6847,24269.0
2018-10-08 09:35:00,83.01,83.11,82.95,83.11,12390.0,74.6667,74.7567,74.6128,74.7567,12390.0
2018-10-08 09:40:00,83.12,83.18,83.07,83.12,7500.0,74.7657,74.8196,74.7207,74.7657,7500.0
2018-10-08 09:45:00,83.18,83.28,83.18,83.18,3774.0,74.8196,74.9096,74.8196,74.8196,3774.0
2018-10-08 09:50:00,83.14,83.22,83.13,83.18,6841.0,74.7837,74.8556,74.7747,74.8196,6841.0
2018-10-08 09:55:00,83.16,83.17,83.06,83.1,4920.0,74.8017,74.8106,74.7117,74.7477,4920.0
2018-10-08 10:00:00,83.12,83.16,83.09,83.14,4735.0,74.7657,74.8017,74.7387,74.7837,4735.0
2018-10-08 10:05:00,83.13,83.13,82.99,83.01,3612.0,74.7747,74.7747,74.6487,74.6667,3612.0
2018-10-08 10:10:00,83.04,83.04,82.98,83.0,5125.0,74.6937,74.6937,74.6397,74.6577,5125.0
2018-10-08 10:15:00,82.99,83.03,82.9,82.92,7312.0,74.6487,74.6847,74.5678,74.5858,7312.0
2018-10-08 10:20:00,82.92,82.94,82.88,82.91,8756.0,74.5858,74.6038,74.5498,74.5768,8756.0
2018-10-08 10:25:00,82.91,82.91,82.82,82.82,7835.0,74.5768,74.5768,74.4958,74.4958,7835.0
2018-10-08 10:30:00,82.83,82.87,82.8,82.84,14959.0,74.5048,74.5408,74.4778,74.5138,14959.0
2018-10-08 10:35:00,82.83,82.84,82.79,82.8,8734.0,74.5048,74.5138,74.4688,74.4778,8734.0
2018-10-08 10:40:00,82.8,82.8,82.74,82.78,9907.0,74.4778,74.4778,74.4239,74.4598,9907.0
2018-10-08 10:45:00,82.79,82.79,82.68,82.72,10419.0,74.4688,74.4688,74.3699,74.4059,10419.0
2018-10-08 10:50:00,82.71,82.72,82.66,82.67,9019.0,74.3969,74.4059,74.3519,74.3609,9019.0
2018-10-08 10:55:00,82.66,82.66,82.63,82.64,6300.0,74.3519,74.3519,74.3249,74.3339,6300.0
2018-10-08 11:00:00,82.64,82.69,82.63,82.67,12199.0,74.3339,74.3789,74.3249,74.3609,12199.0
2018-10-08 11:05:00,82.68,82.74,82.66,82.67,7922.0,74.3699,74.4239,74.3519,74.3609,7922.0
2018-10-08 11:10:00,82.68,82.7,82.64,82.68,5500.0,74.3699,74.3879,74.3339,74.3699,5500.0
2018-10-08 11:15:00,82.69,82.75,82.67,82.74,10206.0,74.3789,74.4329,74.3609,74.4239,10206.0
2018-10-08 11:20:00,82.74,82.92,82.74,82.92,13482.0,74.4239,74.5858,74.4239,74.5858,13482.0
2018-10-08 11:25:00,82.92,82.97,82.9,82.97,8119.0,74.5858,74.6308,74.5678,74.6308,8119.0
2018-10-08 11:30:00,82.96,83.09,82.95,83.06,21027.0,74.6218,74.7387,74.6128,74.7117,21027.0
2018-10-08 11:35:00,83.06,83.08,82.95,83.03,13748.0,74.7117,74.7297,74.6128,74.6847,13748.0
2018-10-08 11:40:00,83.01,83.05,82.93,82.93,12100.0,74.6667,74.7027,74.5948,74.5948,12100.0
2018-10-08 11:45:00,82.92,82.92,82.78,82.81,7777.0,74.5858,74.5858,74.4598,74.4868,7777.0
2018-10-08 11:50:00,82.8,82.85,82.76,82.81,12668.0,74.4778,74.5228,74.4419,74.4868,12668.0
2018-10-08 11:55:00,82.8,82.8,82.75,82.79,5007.0,74.4778,74.4778,74.4329,74.4688,5007.0
2018-10-08 12:00:00,82.78,82.86,82.75,82.85,6180.0,74.4598,74.5318,74.4329,74.5228,6180.0
2018-10-08 12:05:00,82.84,82.87,82.81,82.85,8455.0,74.5138,74.5408,74.4868,74.5228,8455.0
2018-10-08 12:10:00,82.86,82.95,82.84,82.95,6317.0,74.5318,74.6128,74.5138,74.6128,6317.0
2018-10-08 12:15:00,82.96,82.99,82.91,82.95,6728.0,74.6218,74.6487,74.5768,74.6128,6728.0
2018-10-08 12:20:00,82.96,83.04,82.95,83.04,15628.0,74.6218,74.6937,74.6128,74.6937,15628.0
2018-10-08 12:25:00,83.03,83.06,83.02,83.03,5616.0,74.6847,74.7117,74.6757,74.6847,5616.0
2018-10-08 12:30:00,83.03,83.04,83.0,83.01,5844.0,74.6847,74.6937,74.6577,74.6667,5844.0
2018-10-08 12:35:00,83.01,83.02,82.97,83.01,16437.0,74.6667,74.6757,74.6308,74.6667,16437.0
2018-10-08 12:40:00,83.0,83.06,83.0,83.06,6690.0,74.6577,74.7117,74.6577,74.7117,6690.0
2018-10-08 12:45:00,83.06,83.1,83.05,83.1,6228.0,74.7117,74.7477,74.7027,74.7477,6228.0
2018-10-08 12:50:00,83.1,83.14,83.04,83.06,22830.0,74.7477,74.7837,74.6937,74.7117,22830.0
2018-10-08 12:55:00,83.06,83.07,82.99,83.01,7412.0,74.7117,74.7207,74.6487,74.6667,7412.0
2018-10-08 13:00:00,83.0,83.07,82.96,83.06,6951.0,74.6577,74.7207,74.6218,74.7117,6951.0
2018-10-08 13:05:00,83.06,83.1,83.03,83.09,7187.0,74.7117,74.7477,74.6847,74.7387,7187.0
2018-10-08 13:10:00,83.08,83.08,83.03,83.06,5344.0,74.7297,74.7297,74.6847,74.7117,5344.0
2018-10-08 13:15:00,83.06,83.06,82.97,82.99,4650.0,74.7117,74.7117,74.6308,74.6487,4650.0
2018-10-08 13:20:00,82.98,82.99,82.96,82.98,3308.0,74.6397,74.6487,74.6218,74.6397,3308.0
2018-10-08 13:25:00,82.98,83.0,82.97,82.98,3436.0,74.6397,74.6577,74.6308,74.6397,3436.0
2018-10-08 13:30:00,82.97,83.04,82.97,83.02,8448.0,74.6308,74.6937,74.6308,74.6757,8448.0
2018-10-08 13:35:00,83.02,83.03,82.99,83.01,4242.0,74.6757,74.6847,74.6487,74.6667,4242.0
2018-10-08 13:40:00,83.01,83.05,83.0,83.05,9087.0,74.6667,74.7027,74.6577,74.7027,9087.0
2018-10-08 13:45:00,83.05,83.09,83.03,83.06,10711.0,74.7027,74.7387,74.6847,74.7117,10711.0
2018-10-08 13:50:00,83.06,83.1,83.04,83.08,6321.0,74.7117,74.7477,74.6937,74.7297,6321.0
2018-10-08 13:55:00,83.07,83.1,83.07,83.09,12514.0,74.7207,74.7477,74.7207,74.7387,12514.0
2018-10-08 14:00:00,83.08,83.27,83.08,83.27,14719.0,74.7297,74.9006,74.7297,74.9006,14719.0
2018-10-08 14:05:00,83.27,83.46,83.26,83.42,14177.0,74.9006,75.0715,74.8916,75.0355,14177.0
2018-10-08 14:10:00,83.42,83.42,83.28,83.29,7495.0,75.0355,75.0355,74.9096,74.9186,7495.0
2018-10-08 14:15:00,83.29,83.33,83.26,83.28,7026.0,74.9186,74.9546,74.8916,74.9096,7026.0
2018-10-08 14:20:00,83.28,83.31,83.21,83.24,12778.0,74.9096,74.9366,74.8466,74.8736,12778.0
2018-10-08 14:25:00,83.24,83.3,83.21,83.23,18846.0,74.8736,74.9276,74.8466,74.8646,18846.0
2018-10-08 14:30:00,83.24,83.35,83.24,83.35,23776.0,74.8736,74.9726,74.8736,74.9726,23776.0
2018-10-08 14:35:00,83.34,83.38,83.34,83.37,8951.0,74.9636,74.9995,74.9636,74.9905,8951.0
2018-10-08 14:40:00,83.37,83.37,83.34,83.35,7534.0,74.9905,74.9905,74.9636,74.9726,7534.0
2018-10-08 14:45:00,83.36,83.38,83.34,83.36,6948.0,74.9816,74.9995,74.9636,74.9816,6948.0
2018-10-08 14:50:00,83.36,83.4,83.34,83.34,9364.0,74.9816,75.0175,74.9636,74.9636,9364.0
2018-10-08 14:55:00,83.35,83.4,83.34,83.38,9375.0,74.9726,75.0175,74.9636,74.9995,9375.0
2018-10-08 15:00:00,83.37,83.44,83.36,83.44,11355.0,74.9905,75.0535,74.9816,75.0535,11355.0
2018-10-08 15:05:00,83.44,83.45,83.38,83.43,9316.0,75.0535,75.0625,74.9995,75.0445,9316.0
2018-10-08 15:10:00,83.43,83.48,83.43,83.47,8323.0,75.0445,75.0895,75.0445,75.0805,8323.0
2018-10-08 15:15:00,83.45,83.49,83.45,83.49,6456.0,75.0625,75.0985,75.0625,75.0985,6456.0
2018-10-08 15:20:00,83.48,83.5,83.47,83.47,9380.0,75.0895,75.1075,75.0805,75.0805,9380.0
2018-10-08 15:25:00,83.47,83.5,83.45,83.49,8849.0,75.0805,75.1075,75.0625,75.0985,8849.0
2018-10-08 15:30:00,83.49,83.52,83.48,83.49,14114.0,75.0985,75.1255,75.0895,75.0985,14114.0
2018-10-08 15:35:00,83.49,83.54,83.48,83.54,8356.0,75.0985,75.1435,75.0895,75.1435,8356.0
2018-10-08 15:40:00,83.54,83.61,83.54,83.61,15896.0,75.1435,75.2064,75.1435,75.2064,15896.0
2018-10-08 15:45:00,83.6,83.62,83.56,83.58,19897.0,75.1974,75.2154,75.1614,75.1794,19897.0
2018-10-08 15:50:00,83.58,83.61,83.56,83.58,22644.0,75.1794,75.2064,75.1614,75.1794,22644.0
2018-10-08 15:55:00,83.59,83.6,83.52,83.54,101192.0,75.1884,75.1974,75.1255,75.1435,101192.0
2018-10-09 09:30:00,83.61,83.61,83.21,83.48,19240.0,75.2064,75.2064,74.8466,75.0895,19240.0
2018-10-09 09:35:00,83.46,83.46,83.36,83.37,8969.0,75.0715,75.0715,74.9816,74.9905,8969.0
2018-10-09 09:40:00,83.36,83.38,83.2,83.32,15709.0,74.9816,74.9995,74.8376,74.9456,15709.0
2018-10-09 09:45:00,83.3,83.31,83.2,83.26,15169.0,74.9276,74.9366,74.8376,74.8916,15169.0
2018-10-09 09:50:00,83.23,83.49,83.23,83.49,5222.0,74.8646,75.0985,74.8646,75.0985,5222.0
2018-10-09 09:55:00,83.47,83.58,83.43,83.57,36018.0,75.0805,75.1794,75.0445,75.1704,36018.0
2018-10-09 10:00:00,83.58,83.58,83.53,83.54,21441.0,75.1794,75.1794,75.1345,75.1435,21441.0
2018-10-09 10:05:00,83.55,83.56,83.49,83.52,8662.0,75.1525,75.1614,75.0985,75.1255,8662.0
2018-10-09 10:10:00,83.49,83.52,83.45,83.5,4793.0,75.0985,75.1255,75.0625,75.1075,4793.0
2018-10-09 10:15:00,83.5,83.56,83.44,83.48,5002.0,75.1075,75.1614,75.0535,75.0895,5002.0
2018-10-09 10:20:00,83.47,83.62,83.45,83.61,9063.0,75.0805,75.2154,75.0625,75.2064,9063.0
2018-10-09 10:25:00,83.6,83.69,83.57,83.67,16063.0,75.1974,75.2784,75.1704,75.2604,16063.0
2018-10-09 10:30:00,83.68,83.69,83.62,83.62,5952.0,75.2694,75.2784,75.2154,75.2154,5952.0
2018-10-09 10:35:00,83.62,83.67,83.61,83.67,13263.0,75.2154,75.2604,75.2064,75.2604,13263.0
2018-10-09 10:40:00,83.67,83.69,83.64,83.68,9185.0,75.2604,75.2784,75.2334,75.2694,9185.0
2018-10-09 10:45:00,83.68,83.7,83.59,83.64,16289.0,75.2694,75.2874,75.1884,75.2334,16289.0
2018-10-09 10:50:00,83.64,83.67,83.5,83.55,30839.0,75.2334,75.2604,75.1075,75.1525,30839.0
2018-10-09 10:55:00,83.55,83.57,83.46,83.46,6818.0,75.1525,75.1704,75.0715,75.0715,6818.0
2018-10-09 11:00:00,83.47,83.5,83.44,83.5,11114.0,75.0805,75.1075,75.0535,75.1075,11114.0
2018-10-09 11:05:00,83.5,83.51,83.33,83.33,18937.0,75.1075,75.1165,74.9546,74.9546,18937.0
2018-10-09 11:10:00,83.36,83.39,83.3,83.39,24694.0,74.9816,75.0085,74.9276,75.0085,24694.0
2018-10-09 11:15:00,83.4,83.42,83.34,83.41,8944.0,75.0175,75.0355,74.9636,75.0265,8944.0
2018-10-09 11:20:00,83.43,83.49,83.43,83.46,3508.0,75.0445,75.0985,75.0445,75.0715,3508.0
2018-10-09 11:25:00,83.48,83.48,83.36,83.42,26672.0,75.0895,75.0895,74.9816,75.0355,26672.0
2018-10-09 11:30:00,83.43,83.46,83.4,83.4,6900.0,75.0445,75.0715,75.0175,75.0175,6900.0
2018-10-09 11:35:00,83.4,83.42,83.35,83.36,8662.0,75.0175,75.0355,74.9726,74.9816,8662.0
2018-10-09 11:40:00,83.37,83.39,83.36,83.36,5391.0,74.9905,75.0085,74.9816,74.9816,5391.0
2018-10-09 11:45:00,83.36,83.39,83.32,83.38,6554.0,74.9816,75.0085,74.9456,74.9995,6554.0
2018-10-09 11:50:00,83.38,83.47,83.38,83.46,7105.0,74.9995,75.0805,74.9995,75.0715,7105.0
2018-10-09 11:55:00,83.46,83.52,83.46,83.52,5310.0,75.0715,75.1255,75.0715,75.1255,5310.0
2018-10-09 12:00:00,83.53,83.57,83.51,83.53,14259.0,75.1345,75.1704,75.1165,75.1345,14259.0
2018-10-09 12:05:00,83.53,83.56,83.52,83.53,6846.0,75.1345,75.1614,75.1255,75.1345,6846.0
2018-10-09 12:10:00,83.52,83.52,83.44,83.44,7746.0,75.1255,75.1255,75.0535,75.0535,7746.0
2018-10-09 12:15:00,83.44,83.48,83.42,83.47,1994.0,75.0535,75.0895,75.0355,75.0805,1994.0
2018-10-09 12:20:00,83.47,83.47,83.41,83.41,3126.0,75.0805,75.0805,75.0265,75.0265,3126.0
2018-10-09 12:25:00,83.42,83.45,83.41,83.45,3308.0,75.0355,75.0625,75.0265,75.0625,3308.0
2018-10-09 12:30:00,83.44,83.45,83.4,83.44,5614.0,75.0535,75.0625,75.0175,75.0535,5614.0
2018-10-09 12:35:00,83.45,83.46,83.43,83.44,5049.0,75.0625,75.0715,75.0445,75.0535,5049.0
2018-10-09 12:40:00,83.44,83.46,83.38,83.38,6147.0,75.0535,75.0715,74.9995,74.9995,6147.0
2018-10-09 12:45:00,83.37,83.39,83.28,83.32,9989.0,74.9905,75.0085,74.9096,74.9456,9989.0
2018-10-09 12:50:00,83.33,83.33,83.28,83.3,3351.0,74.9546,74.9546,74.9096,74.9276,3351.0
2018-10-09 12:55:00,83.31,83.35,83.31,83.31,2432.0,74.9366,74.9726,74.9366,74.9366,2432.0
2018-10-09 13:00:00,83.31,83.34,83.3,83.31,3320.0,74.9366,74.9636,74.9276,74.9366,3320.0
2018-10-09 13:05:00,83.29,83.37,83.29,83.35,5438.0,74.9186,74.9905,74.9186,74.9726,5438.0
2018-10-09 13:10:00,83.35,83.38,83.34,83.35,6281.0,74.9726,74.9995,74.9636,74.9726,6281.0
2018-10-09 13:15:00,83.35,83.4,83.35,83.35,3407.0,74.9726,75.0175,74.9726,74.9726,3407.0
2018-10-09 13:20:00,83.35,83.46,83.35,83.43,6068.0,74.9726,75.0715,74.9726,75.0445,6068.0
2018-10-09 13:25:00,83.43,83.44,83.42,83.44,3110.0,75.0445,75.0535,75.0355,75.0535,3110.0
2018-10-09 13:30:00,83.43,83.45,83.42,83.45,4524.0,75.0445,75.0625,75.0355,75.0625,4524.0
2018-10-09 13:35:00,83.44,83.44,83.39,83.4,6231.0,75.0535,75.0535,75.0085,75.0175,6231.0
2018-10-09 13:40:00,83.41,83.44,83.37,83.39,8396.0,75.0265,75.0535,74.9905,75.0085,8396.0
2018-10-09 13:45:00,83.39,83.42,83.37,83.4,9639.0,75.0085,75.0355,74.9905,75.0175,9639.0
2018-10-09 13:50:00,83.4,83.42,83.37,83.41,7822.0,75.0175,75.0355,74.9905,75.0265,7822.0
2018-10-09 13:55:00,83.42,83.47,83.41,83.45,10358.0,75.0355,75.0805,75.0265,75.0625,10358.0
2018-10-09 14:00:00,83.45,83.46,83.43,83.45,6300.0,75.0625,75.0715,75.0445,75.0625,6300.0
2018-10-09 14:05:00,83.45,83.45,83.38,83.4,8875.0,75.0625,75.0625,74.9995,75.0175,8875.0
2018-10-09 14:10:00,83.4,83.43,83.38,83.42,22383.0,75.0175,75.0445,74.9995,75.0355,22383.0
2018-10-09 14:15:00,83.41,83.46,83.41,83.44,9720.0,75.0265,75.0715,75.0265,75.0535,9720.0
2018-10-09 14:20:00,83.44,83.5,83.43,83.48,8342.0,75.0535,75.1075,75.0445,75.0895,8342.0
2018-10-09 14:25:00,83.47,83.47,83.44,83.45,6691.0,75.0805,75.0805,75.0535,75.0625,6691.0
2018-10-09 14:30:00,83.46,83.47,83.44,83.45,7279.0,75.0715,75.0805,75.0535,75.0625,7279.0
2018-10-09 14:35:00,83.45,83.45,83.39,83.42,13516.0,75.0625,75.0625,75.0085,75.0355,13516.0
2018-10-09 14:40:00,83.43,83.46,83.43,83.44,5870.0,75.0445,75.0715,75.0445,75.0535,5870.0
2018-10-09 14:45:00,83.44,83.46,83.41,83.43,9078.0,75.0535,75.0715,75.0265,75.0445,9078.0
2018-10-09 14:50:00,83.44,83.49,83.43,83.48,12431.0,75.0535,75.0985,75.0445,75.0895,12431.0
2018-10-09 14:55:00,83.48,83.51,83.48,83.5,7004.0,75.0895,75.1165,75.0895,75.1075,7004.0
2018-10-09 15:00:00,83.49,83.51,83.48,83.48,8949.0,75.0985,75.1165,75.0895,75.0895,8949.0
2018-10-09 15:05:00,83.49,83.51,83.48,83.48,6136.0,75.0985,75.1165,75.0895,75.0895,6136.0
2018-10-09 15:10:00,83.49,83.49,83.43,83.46,7060.0,75.0985,75.0985,75.0445,75.0715,7060.0
2018-10-09 15:15:00,83.45,83.45,83.37,83.38,8475.0,75.0625,75.0625,74.9905,74.9995,8475.0
2018-10-09 15:20:00,83.38,83.39,83.29,83.29,13776.0,74.9995,75.0085,74.9186,74.9186,13776.0
2018-10-09 15:25:00,83.27,83.3,83.27,83.3,9053.0,74.9006,74.9276,74.9006,74.9276,9053.0
2018-10-09 15:30:00,83.29,83.29,83.22,83.26,14707.0,74.9186,74.9186,74.8556,74.8916,14707.0
2018-10-09 15:35:00,83.25,83.26,83.23,83.25,13411.0,74.8826,74.8916,74.8646,74.8826,13411.0
2018-10-09 15:40:00,83.25,83.25,83.2,83.21,14600.0,74.8826,74.8826,74.8376,74.8466,14600.0
2018-10-09 15:45:00,83.22,83.36,83.22,83.34,32409.0,74.8556,74.9816,74.8556,74.9636,32409.0
2018-10-09 15:50:00,83.34,83.34,83.25,83.3,34536.0,74.9636,74.9636,74.8826,74.9276,34536.0
2018-10-09 15:55:00,83.29,83.3,83.24,83.28,90085.0,74.9186,74.9276,74.8736,74.9096,90085.0
2018-10-10 09:30:00,82.75,82.86,82.4,82.5,20574.0,74.8139,74.9134,74.4975,74.5879,20574.0
2018-10-10 09:35:00,82.52,82.7,82.45,82.54,8385.0,74.606,74.7687,74.5427,74.6241,8385.0
2018-10-10 09:40:00,82.51,82.61,82.51,82.52,18620.0,74.597,74.6874,74.597,74.606,18620.0
2018-10-10 09:45:00,82.53,82.59,82.51,82.53,10864.0,74.615,74.6693,74.597,74.615,10864.0
2018-10-10 09:50:00,82.51,82.61,82.51,82.53,15300.0,74.597,74.6874,74.597,74.615,15300.0
2018-10-10 09:55:00,82.54,82.58,82.33,82.36,15759.0,74.6241,74.6602,74.4342,74.4613,15759.0
2018-10-10 10:00:00,82.35,82.37,82.14,82.17,15349.0,74.4523,74.4704,74.2624,74.2896,15349.0
2018-10-10 10:05:00,82.2,82.33,82.15,82.32,13846.0,74.3167,74.4342,74.2715,74.4252,13846.0
2018-10-10 10:10:00,82.33,82.37,82.29,82.29,10742.0,74.4342,74.4704,74.398,74.398,10742.0
2018-10-10 10:15:00,82.28,82.44,82.27,82.44,10931.0,74.389,74.5337,74.38,74.5337,10931.0
2018-10-10 10:20:00,82.47,82.57,82.43,82.53,10531.0,74.5608,74.6512,74.5246,74.615,10531.0
2018-10-10 10:25:00,82.55,82.64,82.51,82.6,14077.0,74.6331,74.7145,74.597,74.6783,14077.0
2018-10-10 10:30:00,82.61,82.7,82.6,82.66,12319.0,74.6874,74.7687,74.6783,74.7326,12319.0
2018-10-10 10:35:00,82.65,82.72,82.63,82.65,14035.0,74.7235,74.7868,74.7054,74.7235,14035.0
2018-10-10 10:40:00,82.66,82.74,82.62,82.71,10083.0,74.7326,74.8049,74.6964,74.7778,10083.0
2018-10-10 10:45:00,82.7,82.72,82.64,82.67,8505.0,74.7687,74.7868,74.7145,74.7416,8505.0
2018-10-10 10:50:00,82.69,82.8,82.69,82.74,10932.0,74.7597,74.8591,74.7597,74.8049,10932.0
2018-10-10 10:55:00,82.74,82.79,82.7,82.77,13563.0,74.8049,74.8501,74.7687,74.832,13563.0
2018-10-10 11:00:00,82.77,82.81,82.7,82.71,10214.0,74.832,74.8682,74.7687,74.7778,10214.0
2018-10-10 11:05:00,82.7,82.72,82.66,82.66,10727.0,74.7687,74.7868,74.7326,74.7326,10727.0
2018-10-10 11:10:00,82.67,82.69,82.6,82.67,11462.0,74.7416,74.7597,74.6783,74.7416,11462.0
2018-10-10 11:15:00,82.67,82.67,82.6,82.63,13231.0,74.7416,74.7416,74.6783,74.7054,13231.0
2018-10-10 11:20:00,82.64,82.72,82.59,82.66,20694.0,74.7145,74.7868,74.6693,74.7326,20694.0
2018-10-10 11:25:00,82.65,82.86,82.65,82.83,21962.0,74.7235,74.9134,74.7235,74.8863,21962.0
2018-10-10 11:30:00,82.83,82.83,82.69,82.69,8925.0,74.8863,74.8863,74.7597,74.7597,8925.0
2018-10-10 11:35:00,82.69,82.69,82.39,82.41,17067.0,74.7597,74.7597,74.4885,74.5065,17067.0
2018-10-10 11:40:00,82.41,82.5,82.38,82.47,19963.0,74.5065,74.5879,74.4794,74.5608,19963.0
2018-10-10 11:45:00,82.46,82.52,82.42,82.5,13211.0,74.5517,74.606,74.5156,74.5879,13211.0
2018-10-10 11:50:00,82.48,82.51,82.41,82.42,20593.0,74.5698,74.597,74.5065,74.5156,20593.0
2018-10-10 11:55:00,82.43,82.46,82.4,82.4,6279.0,74.5246,74.5517,74.4975,74.4975,6279.0
2018-10-10 12:00:00,82.41,82.44,82.4,82.42,9670.0,74.5065,74.5337,74.4975,74.5156,9670.0
2018-10-10 12:05:00,82.43,82.44,82.39,82.44,15963.0,74.5246,74.5337,74.4885,74.5337,15963.0
2018-10-10 12:10:00,82.44,82.59,82.42,82.58,10673.0,74.5337,74.6693,74.5156,74.6602,10673.0
2018-10-10 12:15:00,82.58,82.65,82.57,82.65,27375.0,74.6602,74.7235,74.6512,74.7235,27375.0
2018-10-10 12:20:00,82.64,82.64,82.5,82.5,7293.0,74.7145,74.7145,74.5879,74.5879,7293.0
2018-10-10 12:25:00,82.49,82.5,82.39,82.4,11183.0,74.5789,74.5879,74.4885,74.4975,11183.0
2018-10-10 12:30:00,82.4,82.42,82.38,82.41,14092.0,74.4975,74.5156,74.4794,74.5065,14092.0
2018-10-10 12:35:00,82.41,82.44,82.36,82.36,9529.0,74.5065,74.5337,74.4613,74.4613,9529.0
2018-10-10 12:40:00,82.37,82.4,82.34,82.36,57758.0,74.4704,74.4975,74.4433,74.4613,57758.0
2018-10-10 12:45:00,82.34,82.43,82.33,82.4,9251.0,74.4433,74.5246,74.4342,74.4975,9251.0
2018-10-10 12:50:00,82.39,82.48,82.39,82.44,7713.0,74.4885,74.5698,74.4885,74.5337,7713.0
2018-10-10 12:55:00,82.44,82.5,82.4,82.4,6904.0,74.5337,74.5879,74.4975,74.4975,6904.0
2018-10-10 13:00:00,82.4,82.44,82.25,82.25,45771.0,74.4975,74.5337,74.3619,74.3619,45771.0
2018-10-10 13:05:00,82.24,82.32,82.23,82.29,8910.0,74.3528,74.4252,74.3438,74.398,8910.0
2018-10-10 13:10:00,82.28,82.43,82.25,82.41,15216.0,74.389,74.5246,74.3619,74.5065,15216.0
2018-10-10 13:15:00,82.41,82.52,82.39,82.52,11267.0,74.5065,74.606,74.4885,74.606,11267.0
2018-10-10 13:20:00,82.52,82.55,82.48,82.53,8139.0,74.606,74.6331,74.5698,74.615,8139.0
2018-10-10 13:25:00,82.53,82.53,82.42,82.44,6796.0,74.615,74.615,74.5156,74.5337,6796.0
2018-10-10 13:30:00,82.42,82.46,82.36,82.45,11437.0,74.5156,74.5517,74.4613,74.5427,11437.0
2018-10-10 13:35:00,82.44,82.46,82.4,82.44,10600.0,74.5337,74.5517,74.4975,74.5337,10600.0
2018-10-10 13:40:00,82.44,82.47,82.39,82.44,20736.0,74.5337,74.5608,74.4885,74.5337,20736.0
2018-10-10 13:45:00,82.43,82.61,82.43,82.6,17426.0,74.5246,74.6874,74.5246,74.6783,17426.0
2018-10-10 13:50:00,82.6,82.6,82.55,82.59,26929.0,74.6783,74.6783,74.6331,74.6693,26929.0
2018-10-10 13:55:00,82.59,82.61,82.54,82.57,50016.0,74.6693,74.6874,74.6241,74.6512,50016.0
2018-10-10 14:00:00,82.57,82.58,82.38,82.39,18701.0,74.6512,74.6602,74.4794,74.4885,18701.0
2018-10-10 14:05:00,82.38,82.38,82.24,82.24,13021.0,74.4794,74.4794,74.3528,74.3528,13021.0
2018-10-10 14:10:00,82.24,82.33,82.23,82.24,19584.0,74.3528,74.4342,74.3438,74.3528,19584.0
2018-10-10 14:15:00,82.25,82.36,82.24,82.31,19179.0,74.3619,74.4613,74.3528,74.4161,19179.0
2018-10-10 14:20:00,82.3,82.32,82.18,82.23,9243.0,74.4071,74.4252,74.2986,74.3438,9243.0
2018-10-10 14:25:00,82.22,82.23,82.12,82.13,22693.0,74.3348,74.3438,74.2444,74.2534,22693.0
2018-10-10 14:30:00,82.13,82.15,81.94,81.94,32138.0,74.2534,74.2715,74.0816,74.0816,32138.0
2018-10-10 14:35:00,81.94,81.98,81.77,81.8,32677.0,74.0816,74.1178,73.9279,73.955,32677.0
2018-10-10 14:40:00,81.78,81.89,81.68,81.7,27955.0,73.937,74.0364,73.8466,73.8646,27955.0
2018-10-10 14:45:00,81.7,81.82,81.7,81.79,31730.0,73.8646,73.9731,73.8646,73.946,31730.0
2018-10-10 14:50:00,81.78,81.94,81.78,81.84,16769.0,73.937,74.0816,73.937,73.9912,16769.0
2018-10-10 14:55:00,81.83,81.86,81.79,81.82,19854.0,73.9822,74.0093,73.946,73.9731,19854.0
2018-10-10 15:00:00,81.82,81.82,81.74,81.74,27614.0,73.9731,73.9731,73.9008,73.9008,27614.0
2018-10-10 15:05:00,81.74,81.78,81.65,81.68,26906.0,73.9008,73.937,73.8194,73.8466,26906.0
2018-10-10 15:10:00,81.67,81.68,81.51,81.6,45398.0,73.8375,73.8466,73.6929,73.7742,45398.0
2018-10-10 15:15:00,81.59,81.65,81.53,81.55,26910.0,73.7652,73.8194,73.7109,73.729,26910.0
2018-10-10 15:20:00,81.55,81.76,81.54,81.75,32439.0,73.729,73.9189,73.72,73.9098,32439.0
2018-10-10 15:25:00,81.75,81.82,81.68,81.82,33940.0,73.9098,73.9731,73.8466,73.9731,33940.0
2018-10-10 15:30:00,81.83,81.83,81.72,81.73,79756.0,73.9822,73.9822,73.8827,73.8918,79756.0
2018-10-10 15:35:00,81.73,81.73,81.58,81.58,64385.0,73.8918,73.8918,73.7561,73.7561,64385.0
2018-10-10 15:40:00,81.57,81.58,81.34,81.42,53678.0,73.7471,73.7561,73.5392,73.6115,53678.0
2018-10-10 15:45:00,81.42,81.58,81.24,81.53,66126.0,73.6115,73.7561,73.4487,73.7109,66126.0
2018-10-10 15:50:00,81.53,81.58,81.24,81.24,108920.0,73.7109,73.7561,73.4487,73.4487,108920.0
2018-10-10 15:55:00,81.25,81.25,81.05,81.07,211180.0,73.4578,73.4578,73.277,73.2951,211180.0
2018-10-11 09:30:00,81.14,81.17,80.67,80.91,35019.0,73.3583,73.3855,72.9334,73.1504,35019.0
2018-10-11 09:35:00,80.92,80.94,80.72,80.86,14215.0,73.1594,73.1775,72.9786,73.1052,14215.0
2018-10-11 09:40:00,80.85,81.18,80.85,81.11,26061.0,73.0962,73.3945,73.0962,73.3312,26061.0
2018-10-11 09:45:00,81.1,81.32,80.92,81.13,38471.0,73.3222,73.5211,73.1594,73.3493,38471.0
2018-10-11 09:50:00,81.12,81.2,81.02,81.05,22675.0,73.3403,73.4126,73.2498,73.277,22675.0
2018-10-11 09:55:00,81.04,81.09,80.93,81.02,14560.0,73.2679,73.3131,73.1685,73.2498,14560.0
2018-10-11 10:00:00,81.02,81.12,80.97,81.0,33768.0,73.2498,73.3403,73.2046,73.2318,33768.0
2018-10-11 10:05:00,81.02,81.36,80.99,81.23,24333.0,73.2498,73.5572,73.2227,73.4397,24333.0
2018-10-11 10:10:00,81.25,81.27,81.09,81.16,13599.0,73.4578,73.4759,73.3131,73.3764,13599.0
2018-10-11 10:15:00,81.16,81.23,81.07,81.21,73086.0,73.3764,73.4397,73.2951,73.4216,73086.0
2018-10-11 10:20:00,81.22,81.23,81.07,81.1,21593.0,73.4307,73.4397,73.2951,73.3222,21593.0
2018-10-11 10:25:00,81.1,81.21,81.08,81.21,29613.0,73.3222,73.4216,73.3041,73.4216,29613.0
2018-10-11 10:30:00,81.2,81.27,81.14,81.18,22198.0,73.4126,73.4759,73.3583,73.3945,22198.0
2018-10-11 10:35:00,81.2,81.44,81.2,81.39,38718.0,73.4126,73.6296,73.4126,73.5844,38718.0
2018-10-11 10:40:00,81.39,81.41,81.3,81.34,30040.0,73.5844,73.6024,73.503,73.5392,30040.0
2018-10-11 10:45:00,81.34,81.39,81.23,81.25,22420.0,73.5392,73.5844,73.4397,73.4578,22420.0
2018-10-11 10:50:00,81.23,81.4,81.2,81.3,27927.0,73.4397,73.5934,73.4126,73.503,27927.0
2018-10-11 10:55:00,81.32,81.34,81.11,81.11,21904.0,73.5211,73.5392,73.3312,73.3312,21904.0
2018-10-11 11:00:00,81.12,81.13,80.72,80.72,16684.0,73.3403,73.3493,72.9786,72.9786,16684.0
2018-10-11 11:05:00,80.74,80.82,80.7,80.73,16490.0,72.9967,73.069,72.9605,72.9877,16490.0
2018-10-11 11:10:00,80.73,80.8,80.66,80.66,56746.0,72.9877,73.0509,72.9244,72.9244,56746.0
2018-10-11 11:15:00,80.63,80.83,80.63,80.71,17293.0,72.8973,73.0781,72.8973,72.9696,17293.0
2018-10-11 11:20:00,80.76,81.03,80.75,81.01,17025.0,73.0148,73.2589,73.0057,73.2408,17025.0
2018-10-11 11:25:00,81.0,81.09,80.92,80.93,35159.0,73.2318,73.3131,73.1594,73.1685,35159.0
2018-10-11 11:30:00,80.95,81.07,80.88,81.05,28571.0,73.1866,73.2951,73.1233,73.277,28571.0
2018-10-11 11:35:00,81.01,81.01,80.81,80.96,44821.0,73.2408,73.2408,73.06,73.1956,44821.0
2018-10-11 11:40:00,80.97,81.02,80.91,80.96,34918.0,73.2046,73.2498,73.1504,73.1956,34918.0
2018-10-11 11:45:00,80.96,80.96,80.76,80.9,36810.0,73.1956,73.1956,73.0148,73.1414,36810.0
2018-10-11 11:50:00,80.9,81.02,80.83,80.96,24334.0,73.1414,73.2498,73.0781,73.1956,24334.0
2018-10-11 11:55:00,80.96,81.03,80.92,81.0,22074.0,73.1956,73.2589,73.1594,73.2318,22074.0
2018-10-11 12:00:00,80.98,81.01,80.83,80.87,8298.0,73.2137,73.2408,73.0781,73.1142,8298.0
2018-10-11 12:05:00,80.86,80.94,80.83,80.9,13906.0,73.1052,73.1775,73.0781,73.1414,13906.0
2018-10-11 12:10:00,80.91,81.05,80.91,81.04,12792.0,73.1504,73.277,73.1504,73.2679,12792.0
2018-10-11 12:15:00,81.06,81.17,81.06,81.14,14126.0,73.286,73.3855,73.286,73.3583,14126.0
2018-10-11 12:20:00,81.15,81.32,81.12,81.31,23783.0,73.3674,73.5211,73.3403,73.512,23783.0
2018-10-11 12:25:00,81.31,81.36,81.24,81.24,14082.0,73.512,73.5572,73.4487,73.4487,14082.0
2018-10-11 12:30:00,81.23,81.25,81.16,81.18,11677.0,73.4397,73.4578,73.3764,73.3945,11677.0
2018-10-11 12:35:00,81.17,81.23,81.05,81.06,34118.0,73.3855,73.4397,73.277,73.286,34118.0
2018-10-11 12:40:00,81.06,81.15,81.06,81.13,15241.0,73.286,73.3674,73.286,73.3493,15241.0
2018-10-11 12:45:00,81.12,81.16,81.07,81.08,13663.0,73.3403,73.3764,73.2951,73.3041,13663.0
2018-10-11 12:50:00,81.08,81.11,81.03,81.07,11240.0,73.3041,73.3312,73.2589,73.2951,11240.0
2018-10-11 12:55:00,81.07,81.11,81.0,81.06,38878.0,73.2951,73.3312,73.2318,73.286,38878.0
2018-10-11 13:00:00,81.07,81.07,80.89,80.89,32553.0,73.2951,73.2951,73.1323,73.1323,32553.0
2018-10-11 13:05:00,80.89,80.97,80.89,80.97,19426.0,73.1323,73.2046,73.1323,73.2046,19426.0
2018-10-11 13:10:00,80.95,81.07,80.9,81.06,11359.0,73.1866,73.2951,73.1414,73.286,11359.0
2018-10-11 13:15:00,81.06,81.1,81.04,81.05,9100.0,73.286,73.3222,73.2679,73.277,9100.0
2018-10-11 13:20:00,81.04,81.09,81.0,81.01,9680.0,73.2679,73.3131,73.2318,73.2408,9680.0
2018-10-11 13:25:00,81.0,81.03,80.95,80.99,38372.0,73.2318,73.2589,73.1866,73.2227,38372.0
2018-10-11 13:30:00,81.02,81.09,80.95,80.97,26116.0,73.2498,73.3131,73.1866,73.2046,26116.0
2018-10-11 13:35:00,80.96,81.03,80.96,81.03,30432.0,73.1956,73.2589,73.1956,73.2589,30432.0
2018-10-11 13:40:00,81.03,81.03,80.92,80.94,12766.0,73.2589,73.2589,73.1594,73.1775,12766.0
2018-10-11 13:45:00,80.94,80.99,80.84,80.87,16126.0,73.1775,73.2227,73.0871,73.1142,16126.0
2018-10-11 13:50:00,80.86,80.91,80.79,80.91,26306.0,73.1052,73.1504,73.0419,73.1504,26306.0
2018-10-11 13:55:00,80.92,81.02,80.89,81.0,22527.0,73.1594,73.2498,73.1323,73.2318,22527.0
2018-10-11 14:00:00,80.99,81.03,80.9,80.99,18498.0,73.2227,73.2589,73.1414,73.2227,18498.0
2018-10-11 14:05:00,80.99,81.04,80.89,80.9,11010.0,73.2227,73.2679,73.1323,73.1414,11010.0
2018-10-11 14:10:00,80.9,80.92,80.74,80.78,16237.0,73.1414,73.1594,72.9967,73.0329,16237.0
2018-10-11 14:15:00,80.8,80.85,80.77,80.85,21982.0,73.0509,73.0962,73.0238,73.0962,21982.0
2018-10-11 14:20:00,80.83,80.92,80.78,80.78,33677.0,73.0781,73.1594,73.0329,73.0329,33677.0
2018-10-11 14:25:00,80.78,80.82,80.7,80.73,16183.0,73.0329,73.069,72.9605,72.9877,16183.0
2018-10-11 14:30:00,80.71,80.71,80.51,80.51,32737.0,72.9696,72.9696,72.7888,72.7888,32737.0
2018-10-11 14:35:00,80.48,80.49,80.27,80.37,27847.0,72.7616,72.7707,72.5718,72.6622,27847.0
2018-10-11 14:40:00,80.35,80.35,79.88,79.88,37656.0,72.6441,72.6441,72.2192,72.2192,37656.0
2018-10-11 14:45:00,79.88,79.88,79.5,79.79,28813.0,72.2192,72.2192,71.8756,72.1378,28813.0
2018-10-11 14:50:00,79.77,80.05,79.72,79.98,25602.0,72.1197,72.3729,72.0745,72.3096,25602.0
2018-10-11 14:55:00,80.0,80.08,79.87,80.07,26079.0,72.3277,72.4,72.2101,72.391,26079.0
2018-10-11 15:00:00,80.03,80.27,79.91,80.23,31881.0,72.3548,72.5718,72.2463,72.5356,31881.0
2018-10-11 15:05:00,80.28,80.28,80.04,80.06,19779.0,72.5808,72.5808,72.3638,72.3819,19779.0
2018-10-11 15:10:00,80.01,80.26,79.85,80.18,23936.0,72.3367,72.5627,72.1921,72.4904,23936.0
2018-10-11 15:15:00,80.18,80.6,80.13,80.58,27199.0,72.4904,72.8701,72.4452,72.852,27199.0
2018-10-11 15:20:00,80.59,80.61,80.37,80.48,23440.0,72.8611,72.8792,72.6622,72.7616,23440.0
2018-10-11 15:25:00,80.5,80.5,80.4,80.44,37342.0,72.7797,72.7797,72.6893,72.7255,37342.0
2018-10-11 15:30:00,80.43,80.54,80.36,80.4,23631.0,72.7164,72.8159,72.6531,72.6893,23631.0
2018-10-11 15:35:00,80.38,80.38,80.07,80.25,28410.0,72.6712,72.6712,72.391,72.5537,28410.0
2018-10-11 15:40:00,80.26,80.28,80.05,80.09,28289.0,72.5627,72.5808,72.3729,72.409,28289.0
2018-10-11 15:45:00,80.06,80.16,79.84,79.87,84467.0,72.3819,72.4723,72.183,72.2101,84467.0
2018-10-11 15:50:00,79.88,80.02,79.77,79.78,61727.0,72.2192,72.3458,72.1197,72.1288,61727.0
2018-10-11 15:55:00,79.78,79.88,79.63,79.65,141614.0,72.1288,72.2192,71.9932,72.0112,141614.0
2018-10-12 09:30:00,80.3,81.1,80.2,80.24,52362.0,72.5989,73.3222,72.5085,72.5447,52362.0
2018-10-12 09:35:00,80.3,80.4,80.11,80.25,24585.0,72.5989,72.6893,72.4271,72.5537,24585.0
2018-10-12 09:40:00,80.22,80.3,80.05,80.07,19024.0,72.5266,72.5989,72.3729,72.391,19024.0
2018-10-12 09:45:00,80.19,80.28,80.1,80.18,13577.0,72.4994,72.5808,72.4181,72.4904,13577.0
2018-10-12 09:50:00,80.18,80.35,80.15,80.32,13382.0,72.4904,72.6441,72.4633,72.617,13382.0
2018-10-12 09:55:00,80.34,80.42,80.24,80.42,10006.0,72.6351,72.7074,72.5447,72.7074,10006.0
2018-10-12 10:00:00,80.39,80.39,80.24,80.24,15105.0,72.6803,72.6803,72.5447,72.5447,15105.0
2018-10-12 10:05:00,80.24,80.26,80.09,80.12,15553.0,72.5447,72.5627,72.409,72.4362,15553.0
2018-10-12 10:10:00,80.16,80.18,79.99,80.04,12049.0,72.4723,72.4904,72.3186,72.3638,12049.0
2018-10-12 10:15:00,80.01,80.01,79.78,79.78,14255.0,72.3367,72.3367,72.1288,72.1288,14255.0
2018-10-12 10:20:00,79.79,79.87,79.69,79.69,14029.0,72.1378,72.2101,72.0474,72.0474,14029.0
2018-10-12 10:25:00,79.68,79.69,79.23,79.26,20251.0,72.0384,72.0474,71.6315,71.6586,20251.0
2018-10-12 10:30:00,79.28,79.49,79.28,79.49,14016.0,71.6767,71.8666,71.6767,71.8666,14016.0
2018-10-12 10:35:00,79.49,79.7,79.48,79.67,24261.0,71.8666,72.0564,71.8575,72.0293,24261.0
2018-10-12 10:40:00,79.69,79.73,79.59,79.61,27128.0,72.0474,72.0836,71.957,71.9751,27128.0
2018-10-12 10:45:00,79.61,79.63,79.44,79.45,16721.0,71.9751,71.9932,71.8214,71.8304,16721.0
2018-10-12 10:50:00,79.47,79.74,79.45,79.74,25934.0,71.8485,72.0926,71.8304,72.0926,25934.0
2018-10-12 10:55:00,79.72,79.78,79.69,79.7,12640.0,72.0745,72.1288,72.0474,72.0564,12640.0
2018-10-12 11:00:00,79.67,79.72,79.64,79.66,18085.0,72.0293,72.0745,72.0022,72.0203,18085.0
2018-10-12 11:05:00,79.68,79.83,79.63,79.78,19431.0,72.0384,72.174,71.9932,72.1288,19431.0
2018-10-12 11:10:00,79.8,79.87,79.8,79.82,9198.0,72.1469,72.2101,72.1469,72.1649,9198.0
2018-10-12 11:15:00,79.81,79.82,79.75,79.78,6340.0,72.1559,72.1649,72.1016,72.1288,6340.0
2018-10-12 11:20:00,79.8,79.82,79.73,79.8,9066.0,72.1469,72.1649,72.0836,72.1469,9066.0
2018-10-12 11:25:00,79.79,79.8,79.64,79.67,6294.0,72.1378,72.1469,72.0022,72.0293,6294.0
2018-10-12 11:30:00,79.66,79.77,79.66,79.71,9588.0,72.0203,72.1197,72.0203,72.0655,9588.0
2018-10-12 11:35:00,79.71,79.71,79.5,79.56,14908.0,72.0655,72.0655,71.8756,71.9299,14908.0
2018-10-12 11:40:00,79.57,79.58,79.43,79.46,7713.0,71.9389,71.9479,71.8123,71.8395,7713.0
2018-10-12 11:45:00,79.43,79.47,79.32,79.47,6082.0,71.8123,71.8485,71.7129,71.8485,6082.0
2018-10-12 11:50:00,79.44,79.5,79.39,79.4,4766.0,71.8214,71.8756,71.7762,71.7852,4766.0
2018-10-12 11:55:00,79.39,79.53,79.39,79.45,5869.0,71.7762,71.9027,71.7762,71.8304,5869.0
2018-10-12 12:00:00,79.42,79.42,79.34,79.39,7800.0,71.8033,71.8033,71.731,71.7762,7800.0
2018-10-12 12:05:00,79.39,79.43,79.29,79.39,12707.0,71.7762,71.8123,71.6858,71.7762,12707.0
2018-10-12 12:10:00,79.38,79.47,79.28,79.45,11497.0,71.7671,71.8485,71.6767,71.8304,11497.0
2018-10-12 12:15:00,79.43,79.45,79.34,79.36,12371.0,71.8123,71.8304,71.731,71.749,12371.0
2018-10-12 12:20:00,79.35,79.37,79.29,79.37,4988.0,71.74,71.7581,71.6858,71.7581,4988.0
2018-10-12 12:25:00,79.37,79.37,79.15,79.19,15387.0,71.7581,71.7581,71.5592,71.5954,15387.0
2018-10-12 12:30:00,79.18,79.28,79.17,79.22,11426.0,71.5863,71.6767,71.5773,71.6225,11426.0
2018-10-12 12:35:00,79.22,79.22,79.03,79.03,11233.0,71.6225,71.6225,71.4507,71.4507,11233.0
2018-10-12 12:40:00,79.05,79.08,78.86,78.86,8734.0,71.4688,71.4959,71.297,71.297,8734.0
2018-10-12 12:45:00,78.89,78.92,78.78,78.79,13127.0,71.3241,71.3512,71.2247,71.2337,13127.0
2018-10-12 12:50:00,78.76,78.89,78.72,78.87,11270.0,71.2066,71.3241,71.1704,71.306,11270.0
2018-10-12 12:55:00,78.87,79.02,78.81,78.96,10217.0,71.306,71.4417,71.2518,71.3874,10217.0
2018-10-12 13:00:00,78.9,79.06,78.85,79.06,8698.0,71.3332,71.4778,71.288,71.4778,8698.0
2018-10-12 13:05:00,79.06,79.15,79.04,79.12,9015.0,71.4778,71.5592,71.4597,71.5321,9015.0
2018-10-12 13:10:00,79.14,79.24,79.13,79.16,18008.0,71.5501,71.6406,71.5411,71.5682,18008.0
2018-10-12 13:15:00,79.16,79.17,79.03,79.09,10305.0,71.5682,71.5773,71.4507,71.5049,10305.0
2018-10-12 13:20:00,79.1,79.26,79.1,79.23,11407.0,71.514,71.6586,71.514,71.6315,11407.0
2018-10-12 13:25:00,79.24,79.26,79.06,79.07,8800.0,71.6406,71.6586,71.4778,71.4869,8800.0
2018-10-12 13:30:00,79.07,79.07,78.95,78.97,6121.0,71.4869,71.4869,71.3784,71.3965,6121.0
2018-10-12 13:35:00,78.97,78.97,78.82,78.9,10362.0,71.3965,71.3965,71.2608,71.3332,10362.0
2018-10-12 13:40:00,78.91,79.04,78.88,79.04,10898.0,71.3422,71.4597,71.3151,71.4597,10898.0
2018-10-12 13:45:00,79.05,79.26,79.03,79.22,9977.0,71.4688,71.6586,71.4507,71.6225,9977.0
2018-10-12 13:50:00,79.24,79.25,79.09,79.16,10050.0,71.6406,71.6496,71.5049,71.5682,10050.0
2018-10-12 13:55:00,79.16,79.22,79.1,79.12,9814.0,71.5682,71.6225,71.514,71.5321,9814.0
2018-10-12 14:00:00,79.13,79.13,78.99,79.07,17871.0,71.5411,71.5411,71.4145,71.4869,17871.0
2018-10-12 14:05:00,79.04,79.11,78.98,79.02,9945.0,71.4597,71.523,71.4055,71.4417,9945.0
2018-10-12 14:10:00,79.02,79.02,78.83,78.83,15995.0,71.4417,71.4417,71.2699,71.2699,15995.0
2018-10-12 14:15:00,78.83,79.02,78.8,78.98,15670.0,71.2699,71.4417,71.2428,71.4055,15670.0
2018-10-12 14:20:00,79.05,79.05,78.9,78.94,10834.0,71.4688,71.4688,71.3332,71.3693,10834.0
2018-10-12 14:25:00,78.92,79.03,78.88,79.02,14873.0,71.3512,71.4507,71.3151,71.4417,14873.0
2018-10-12 14:30:00,79.04,79.04,78.85,78.88,24214.0,71.4597,71.4597,71.288,71.3151,24214.0
2018-10-12 14:35:00,78.88,78.89,78.82,78.84,13828.0,71.3151,71.3241,71.2608,71.2789,13828.0
2018-10-12 14:40:00,78.83,78.87,78.72,78.76,19083.0,71.2699,71.306,71.1704,71.2066,19083.0
2018-10-12 14:45:00,78.79,78.82,78.74,78.8,31949.0,71.2337,71.2608,71.1885,71.2428,31949.0
2018-10-12 14:50:00,78.79,79.04,78.78,79.03,15206.0,71.2337,71.4597,71.2247,71.4507,15206.0
2018-10-12 14:55:00,79.04,79.19,79.02,79.15,37969.0,71.4597,71.5954,71.4417,71.5592,37969.0
2018-10-12 15:00:00,79.15,79.2,79.08,79.19,29550.0,71.5592,71.6044,71.4959,71.5954,29550.0
2018-10-12 15:05:00,79.2,79.38,79.19,79.38,15231.0,71.6044,71.7671,71.5954,71.7671,15231.0
2018-10-12 15:10:00,79.37,79.46,79.28,79.31,22637.0,71.7581,71.8395,71.6767,71.7038,22637.0
2018-10-12 15:15:00,79.28,79.3,79.2,79.23,20226.0,71.6767,71.6948,71.6044,71.6315,20226.0
2018-10-12 15:20:00,79.24,79.38,79.24,79.36,22372.0,71.6406,71.7671,71.6406,71.749,22372.0
2018-10-12 15:25:00,79.38,79.55,79.38,79.53,21569.0,71.7671,71.9208,71.7671,71.9027,21569.0
2018-10-12 15:30:00,79.53,79.64,79.47,79.64,35574.0,71.9027,72.0022,71.8485,72.0022,35574.0
2018-10-12 15:35:00,79.63,79.63,79.47,79.51,87446.0,71.9932,71.9932,71.8485,71.8847,87446.0
2018-10-12 15:40:00,79.5,79.71,79.5,79.71,26906.0,71.8756,72.0655,71.8756,72.0655,26906.0
2018-10-12 15:45:00,79.71,79.79,79.62,79.78,57502.0,72.0655,72.1378,71.9841,72.1288,57502.0
2018-10-12 15:50:00,79.79,79.86,79.72,79.75,49613.0,72.1378,72.2011,72.0745,72.1016,49613.0
2018-10-12 15:55:00,79.75,79.85,79.55,79.57,174013.0,72.1016,72.1921,71.9208,71.9389,174013.0
2018-10-15 09:30:00,79.6,79.81,79.14,79.23,25482.0,71.966,72.1559,71.5501,71.6315,25482.0
2018-10-15 09:35:00,79.25,79.46,79.09,79.46,10334.0,71.6496,71.8395,71.5049,71.8395,10334.0
2018-10-15 09:40:00,79.46,79.59,79.37,79.57,9664.0,71.8395,71.957,71.7581,71.9389,9664.0
2018-10-15 09:45:00,79.58,79.63,79.48,79.52,7057.0,71.9479,71.9932,71.8575,71.8937,7057.0
2018-10-15 09:50:00,79.54,79.73,79.51,79.52,7000.0,71.9118,72.0836,71.8847,71.8937,7000.0
2018-10-15 09:55:00,79.46,79.61,79.45,79.53,10721.0,71.8395,71.9751,71.8304,71.9027,10721.0
2018-10-15 10:00:00,79.53,79.56,79.43,79.56,12617.0,71.9027,71.9299,71.8123,71.9299,12617.0
2018-10-15 10:05:00,79.57,79.57,79.48,79.48,7000.0,71.9389,71.9389,71.8575,71.8575,7000.0
2018-10-15 10:10:00,79.49,79.55,79.36,79.36,6875.0,71.8666,71.9208,71.749,71.749,6875.0
2018-10-15 10:15:00,79.37,79.4,79.21,79.27,13354.0,71.7581,71.7852,71.6134,71.6677,13354.0
2018-10-15 10:20:00,79.29,79.3,79.21,79.26,12200.0,71.6858,71.6948,71.6134,71.6586,12200.0
2018-10-15 10:25:00,79.28,79.33,79.21,79.21,15609.0,71.6767,71.7219,71.6134,71.6134,15609.0
2018-10-15 10:30:00,79.22,79.31,79.19,79.3,17271.0,71.6225,71.7038,71.5954,71.6948,17271.0
2018-10-15 10:35:00,79.34,79.35,79.26,79.29,3500.0,71.731,71.74,71.6586,71.6858,3500.0
2018-10-15 10:40:00,79.3,79.3,79.17,79.2,6353.0,71.6948,71.6948,71.5773,71.6044,6353.0
2018-10-15 10:45:00,79.21,79.25,79.2,79.21,4187.0,71.6134,71.6496,71.6044,71.6134,4187.0
2018-10-15 10:50:00,79.19,79.31,79.18,79.31,8878.0,71.5954,71.7038,71.5863,71.7038,8878.0
2018-10-15 10:55:00,79.33,79.35,79.29,79.3,4828.0,71.7219,71.74,71.6858,71.6948,4828.0
2018-10-15 11:00:00,79.31,79.38,79.29,79.34,4345.0,71.7038,71.7671,71.6858,71.731,4345.0
2018-10-15 11:05:00,79.34,79.36,79.2,79.2,6569.0,71.731,71.749,71.6044,71.6044,6569.0
2018-10-15 11:10:00,79.2,79.21,79.02,79.02,7075.0,71.6044,71.6134,71.4417,71.4417,7075.0
2018-10-15 11:15:00,79.03,79.28,79.03,79.21,29914.0,71.4507,71.6767,71.4507,71.6134,29914.0
2018-10-15 11:20:00,79.22,79.38,79.22,79.38,8808.0,71.6225,71.7671,71.6225,71.7671,8808.0
2018-10-15 11:25:00,79.38,79.51,79.35,79.48,8359.0,71.7671,71.8847,71.74,71.8575,8359.0
2018-10-15 11:30:00,79.49,79.52,79.46,79.5,7056.0,71.8666,71.8937,71.8395,71.8756,7056.0
2018-10-15 11:35:00,79.52,79.59,79.48,79.56,4637.0,71.8937,71.957,71.8575,71.9299,4637.0
2018-10-15 11:40:00,79.58,79.58,79.54,79.57,6717.0,71.9479,71.9479,71.9118,71.9389,6717.0
2018-10-15 11:45:00,79.57,79.58,79.5,79.54,5453.0,71.9389,71.9479,71.8756,71.9118,5453.0
2018-10-15 11:50:00,79.54,79.58,79.48,79.48,10211.0,71.9118,71.9479,71.8575,71.8575,10211.0
2018-10-15 11:55:00,79.47,79.51,79.39,79.4,6806.0,71.8485,71.8847,71.7762,71.7852,6806.0
2018-10-15 12:00:00,79.4,79.4,79.13,79.16,10955.0,71.7852,71.7852,71.5411,71.5682,10955.0
2018-10-15 12:05:00,79.17,79.22,79.14,79.18,5079.0,71.5773,71.6225,71.5501,71.5863,5079.0
2018-10-15 12:10:00,79.17,79.21,79.11,79.12,7997.0,71.5773,71.6134,71.523,71.5321,7997.0
2018-10-15 12:15:00,79.1,79.21,79.1,79.11,9230.0,71.514,71.6134,71.514,71.523,9230.0
2018-10-15 12:20:00,79.13,79.14,78.96,79.0,12307.0,71.5411,71.5501,71.3874,71.4236,12307.0
2018-10-15 12:25:00,79.01,79.03,78.98,79.01,6718.0,71.4326,71.4507,71.4055,71.4326,6718.0
2018-10-15 12:30:00,79.02,79.12,79.02,79.1,5937.0,71.4417,71.5321,71.4417,71.514,5937.0
2018-10-15 12:35:00,79.1,79.12,79.06,79.07,9912.0,71.514,71.5321,71.4778,71.4869,9912.0
2018-10-15 12:40:00,79.08,79.14,79.08,79.14,7605.0,71.4959,71.5501,71.4959,71.5501,7605.0
2018-10-15 12:45:00,79.15,79.21,79.11,79.19,29973.0,71.5592,71.6134,71.523,71.5954,29973.0
2018-10-15 12:50:00,79.18,79.19,79.13,79.15,8162.0,71.5863,71.5954,71.5411,71.5592,8162.0
2018-10-15 12:55:00,79.15,79.16,79.12,79.13,3680.0,71.5592,71.5682,71.5321,71.5411,3680.0
2018-10-15 13:00:00,79.13,79.26,79.13,79.25,4748.0,71.5411,71.6586,71.5411,71.6496,4748.0
2018-10-15 13:05:00,79.26,79.36,79.26,79.34,4742.0,71.6586,71.749,71.6586,71.731,4742.0
2018-10-15 13:10:00,79.34,79.37,79.34,79.36,8138.0,71.731,71.7581,71.731,71.749,8138.0
2018-10-15 13:15:00,79.33,79.47,79.33,79.46,5967.0,71.7219,71.8485,71.7219,71.8395,5967.0
2018-10-15 13:20:00,79.45,79.45,79.39,79.41,5155.0,71.8304,71.8304,71.7762,71.7943,5155.0
2018-10-15 13:25:00,79.42,79.49,79.41,79.48,12958.0,71.8033,71.8666,71.7943,71.8575,12958.0
2018-10-15 13:30:00,79.49,79.59,79.48,79.57,8480.0,71.8666,71.957,71.8575,71.9389,8480.0
2018-10-15 13:35:00,79.55,79.55,79.48,79.52,4477.0,71.9208,71.9208,71.8575,71.8937,4477.0
2018-10-15 13:40:00,79.51,79.55,79.49,79.49,7146.0,71.8847,71.9208,71.8666,71.8666,7146.0
2018-10-15 13:45:00,79.48,79.52,79.48,79.51,3519.0,71.8575,71.8937,71.8575,71.8847,3519.0
2018-10-15 13:50:00,79.49,79.53,79.47,79.48,3038.0,71.8666,71.9027,71.8485,71.8575,3038.0
2018-10-15 13:55:00,79.49,79.57,79.43,79.43,197199.0,71.8666,71.9389,71.8123,71.8123,197199.0
2018-10-15 14:00:00,79.44,79.44,79.24,79.31,28674.0,71.8214,71.8214,71.6406,71.7038,28674.0
2018-10-15 14:05:00,79.3,79.35,79.28,79.3,5395.0,71.6948,71.74,71.6767,71.6948,5395.0
2018-10-15 14:10:00,79.29,79.31,79.21,79.22,5640.0,71.6858,71.7038,71.6134,71.6225,5640.0
2018-10-15 14:15:00,79.24,79.31,79.24,79.3,10300.0,71.6406,71.7038,71.6406,71.6948,10300.0
2018-10-15 14:20:00,79.3,79.4,79.3,79.36,5817.0,71.6948,71.7852,71.6948,71.749,5817.0
2018-10-15 14:25:00,79.37,79.38,79.31,79.32,11125.0,71.7581,71.7671,71.7038,71.7129,11125.0
2018-10-15 14:30:00,79.32,79.39,79.31,79.36,6633.0,71.7129,71.7762,71.7038,71.749,6633.0
2018-10-15 14:35:00,79.37,79.48,79.35,79.48,49857.0,71.7581,71.8575,71.74,71.8575,49857.0
2018-10-15 14:40:00,79.49,79.56,79.48,79.54,10128.0,71.8666,71.9299,71.8575,71.9118,10128.0
2018-10-15 14:45:00,79.52,79.59,79.5,79.59,4214.0,71.8937,71.957,71.8756,71.957,4214.0
2018-10-15 14:50:00,79.59,79.68,79.59,79.65,6677.0,71.957,72.0384,71.957,72.0112,6677.0
2018-10-15 14:55:00,79.67,79.68,79.61,79.63,17187.0,72.0293,72.0384,71.9751,71.9932,17187.0
2018-10-15 15:00:00,79.63,79.64,79.57,79.58,4643.0,71.9932,72.0022,71.9389,71.9479,4643.0
2018-10-15 15:05:00,79.58,79.6,79.44,79.49,11050.0,71.9479,71.966,71.8214,71.8666,11050.0
2018-10-15 15:10:00,79.47,79.51,79.4,79.4,34318.0,71.8485,71.8847,71.7852,71.7852,34318.0
2018-10-15 15:15:00,79.4,79.43,79.34,79.35,5734.0,71.7852,71.8123,71.731,71.74,5734.0
2018-10-15 15:20:00,79.34,79.41,79.32,79.4,7467.0,71.731,71.7943,71.7129,71.7852,7467.0
2018-10-15 15:25:00,79.4,79.42,79.34,79.34,5898.0,71.7852,71.8033,71.731,71.731,5898.0
2018-10-15 15:30:00,79.34,79.35,79.24,79.27,16601.0,71.731,71.74,71.6406,71.6677,16601.0
2018-10-15 15:35:00,79.25,79.31,79.21,79.29,38334.0,71.6496,71.7038,71.6134,71.6858,38334.0
2018-10-15 15:40:00,79.28,79.31,79.19,79.23,27629.0,71.6767,71.7038,71.5954,71.6315,27629.0
2018-10-15 15:45:00,79.22,79.33,79.12,79.3,28099.0,71.6225,71.7219,71.5321,71.6948,28099.0
2018-10-15 15:50:00,79.27,79.29,79.12,79.16,27608.0,71.6677,71.6858,71.5321,71.5682,27608.0
2018-10-15 15:55:00,79.15,79.2,79.02,79.02,126532.0,71.5592,71.6044,71.4417,71.4417,126532.0
2018-10-16 09:30:00,79.28,79.6,79.25,79.26,20225.0,71.6767,71.966,71.6496,71.6586,20225.0
2018-10-16 09:35:00,79.3,79.3,79.14,79.19,7638.0,71.6948,71.6948,71.5501,71.5954,7638.0
2018-10-16 09:40:00,79.21,79.29,79.03,79.14,6100.0,71.6134,71.6858,71.4507,71.5501,6100.0
2018-10-16 09:45:00,79.08,79.08,78.95,79.01,3912.0,71.4959,71.4959,71.3784,71.4326,3912.0
2018-10-16 09:50:00,78.98,79.14,78.95,79.13,3002.0,71.4055,71.5501,71.3784,71.5411,3002.0
2018-10-16 09:55:00,79.11,79.35,79.11,79.34,4942.0,71.523,71.74,71.523,71.731,4942.0
2018-10-16 10:00:00,79.32,79.39,79.27,79.39,7383.0,71.7129,71.7762,71.6677,71.7762,7383.0
2018-10-16 10:05:00,79.37,79.44,79.32,79.37,4858.0,71.7581,71.8214,71.7129,71.7581,4858.0
2018-10-16 10:10:00,79.41,79.44,79.37,79.39,1215.0,71.7943,71.8214,71.7581,71.7762,1215.0
2018-10-16 10:15:00,79.4,79.46,79.37,79.46,6242.0,71.7852,71.8395,71.7581,71.8395,6242.0
2018-10-16 10:20:00,79.47,79.59,79.46,79.57,6644.0,71.8485,71.957,71.8395,71.9389,6644.0
2018-10-16 10:25:00,79.54,79.55,79.4,79.4,8052.0,71.9118,71.9208,71.7852,71.7852,8052.0
2018-10-16 10:30:00,79.39,79.47,79.39,79.42,4543.0,71.7762,71.8485,71.7762,71.8033,4543.0
2018-10-16 10:35:00,79.43,79.56,79.43,79.56,3944.0,71.8123,71.9299,71.8123,71.9299,3944.0
2018-10-16 10:40:00,79.56,79.65,79.49,79.65,7330.0,71.9299,72.0112,71.8666,72.0112,7330.0
2018-10-16 10:45:00,79.67,79.77,79.64,79.7,4259.0,72.0293,72.1197,72.0022,72.0564,4259.0
2018-10-16 10:50:00,79.7,79.75,79.68,79.68,9082.0,72.0564,72.1016,72.0384,72.0384,9082.0
2018-10-16 10:55:00,79.69,79.75,79.64,79.64,19024.0,72.0474,72.1016,72.0022,72.0022,19024.0
2018-10-16 11:00:00,79.67,79.69,79.61,79.64,13202.0,72.0293,72.0474,71.9751,72.0022,13202.0
2018-10-16 11:05:00,79.65,79.71,79.65,79.66,17192.0,72.0112,72.0655,72.0112,72.0203,17192.0
2018-10-16 11:10:00,79.66,79.76,79.63,79.74,33344.0,72.0203,72.1107,71.9932,72.0926,33344.0
2018-10-16 11:15:00,79.73,79.85,79.7,79.84,25101.0,72.0836,72.1921,72.0564,72.183,25101.0
2018-10-16 11:20:00,79.84,79.87,79.79,79.87,10046.0,72.183,72.2101,72.1378,72.2101,10046.0
2018-10-16 11:25:00,79.87,79.98,79.85,79.96,8089.0,72.2101,72.3096,72.1921,72.2915,8089.0
2018-10-16 11:30:00,79.97,80.0,79.96,80.0,9311.0,72.3005,72.3277,72.2915,72.3277,9311.0
2018-10-16 11:35:00,80.0,80.0,79.88,79.88,9138.0,72.3277,72.3277,72.2192,72.2192,9138.0
2018-10-16 11:40:00,79.87,79.88,79.8,79.84,7852.0,72.2101,72.2192,72.1469,72.183,7852.0
2018-10-16 11:45:00,79.85,79.88,79.79,79.81,5860.0,72.1921,72.2192,72.1378,72.1559,5860.0
2018-10-16 11:50:00,79.8,79.8,79.71,79.73,3354.0,72.1469,72.1469,72.0655,72.0836,3354.0
2018-10-16 11:55:00,79.73,79.76,79.69,79.76,4571.0,72.0836,72.1107,72.0474,72.1107,4571.0
2018-10-16 12:00:00,79.76,79.79,79.72,79.78,5700.0,72.1107,72.1378,72.0745,72.1288,5700.0
2018-10-16 12:05:00,79.79,79.82,79.75,79.81,17027.0,72.1378,72.1649,72.1016,72.1559,17027.0
2018-10-16 12:10:00,79.81,79.81,79.76,79.76,14180.0,72.1559,72.1559,72.1107,72.1107,14180.0
2018-10-16 12:15:00,79.77,79.77,79.67,79.71,10251.0,72.1197,72.1197,72.0293,72.0655,10251.0
2018-10-16 12:20:00,79.69,79.71,79.66,79.66,13951.0,72.0474,72.0655,72.0203,72.0203,13951.0
2018-10-16 12:25:00,79.65,79.7,79.63,79.7,5822.0,72.0112,72.0564,71.9932,72.0564,5822.0
2018-10-16 12:30:00,79.68,79.69,79.62,79.68,6761.0,72.0384,72.0474,71.9841,72.0384,6761.0
2018-10-16 12:35:00,79.69,79.73,79.68,79.72,5234.0,72.0474,72.0836,72.0384,72.0745,5234.0
2018-10-16 12:40:00,79.71,79.77,79.7,79.77,6683.0,72.0655,72.1197,72.0564,72.1197,6683.0
2018-10-16 12:45:00,79.78,79.78,79.73,79.78,5550.0,72.1288,72.1288,72.0836,72.1288,5550.0
2018-10-16 12:50:00,79.8,79.86,79.78,79.83,5870.0,72.1469,72.2011,72.1288,72.174,5870.0
2018-10-16 12:55:00,79.82,79.82,79.8,79.81,8115.0,72.1649,72.1649,72.1469,72.1559,8115.0
2018-10-16 13:00:00,79.8,79.8,79.72,79.73,6643.0,72.1469,72.1469,72.0745,72.0836,6643.0
2018-10-16 13:05:00,79.72,79.75,79.7,79.75,6355.0,72.0745,72.1016,72.0564,72.1016,6355.0
2018-10-16 13:10:00,79.76,79.8,79.75,79.8,7738.0,72.1107,72.1469,72.1016,72.1469,7738.0
2018-10-16 13:15:00,79.8,79.85,79.79,79.83,13629.0,72.1469,72.1921,72.1378,72.174,13629.0
2018-10-16 13:20:00,79.83,79.87,79.83,79.87,7772.0,72.174,72.2101,72.174,72.2101,7772.0
2018-10-16 13:25:00,79.87,79.97,79.83,79.97,9293.0,72.2101,72.3005,72.174,72.3005,9293.0
2018-10-16 13:30:00,79.96,80.02,79.96,80.01,6642.0,72.2915,72.3458,72.2915,72.3367,6642.0
2018-10-16 13:35:00,80.01,80.09,79.99,80.06,5642.0,72.3367,72.409,72.3186,72.3819,5642.0
2018-10-16 13:40:00,80.06,80.07,80.02,80.02,10374.0,72.3819,72.391,72.3458,72.3458,10374.0
2018-10-16 13:45:00,80.01,80.06,80.0,80.06,7714.0,72.3367,72.3819,72.3277,72.3819,7714.0
2018-10-16 13:50:00,80.06,80.09,79.98,80.0,7134.0,72.3819,72.409,72.3096,72.3277,7134.0
2018-10-16 13:55:00,80.0,80.03,79.96,80.0,10676.0,72.3277,72.3548,72.2915,72.3277,10676.0
2018-10-16 14:00:00,80.01,80.05,80.01,80.05,10636.0,72.3367,72.3729,72.3367,72.3729,10636.0
2018-10-16 14:05:00,80.05,80.18,80.05,80.14,8917.0,72.3729,72.4904,72.3729,72.4542,8917.0
2018-10-16 14:10:00,80.15,80.18,80.12,80.14,7909.0,72.4633,72.4904,72.4362,72.4542,7909.0
2018-10-16 14:15:00,80.15,80.15,80.02,80.05,6383.0,72.4633,72.4633,72.3458,72.3729,6383.0
2018-10-16 14:20:00,80.05,80.09,80.0,80.02,8211.0,72.3729,72.409,72.3277,72.3458,8211.0
2018-10-16 14:25:00,80.02,80.14,80.02,80.14,9326.0,72.3458,72.4542,72.3458,72.4542,9326.0
2018-10-16 14:30:00,80.14,80.23,80.13,80.23,9621.0,72.4542,72.5356,72.4452,72.5356,9621.0
2018-10-16 14:35:00,80.22,80.23,80.18,80.19,12772.0,72.5266,72.5356,72.4904,72.4994,12772.0
2018-10-16 14:40:00,80.2,80.23,80.16,80.19,9554.0,72.5085,72.5356,72.4723,72.4994,9554.0
2018-10-16 14:45:00,80.19,80.25,80.14,80.24,8922.0,72.4994,72.5537,72.4542,72.5447,8922.0
2018-10-16 14:50:00,80.23,80.24,80.14,80.2,9038.0,72.5356,72.5447,72.4542,72.5085,9038.0
2018-10-16 14:55:00,80.19,80.2,80.09,80.1,8580.0,72.4994,72.5085,72.409,72.4181,8580.0
2018-10-16 15:00:00,80.09,80.1,80.03,80.06,9057.0,72.409,72.4181,72.3548,72.3819,9057.0
2018-10-16 15:05:00,80.07,80.12,80.06,80.12,6280.0,72.391,72.4362,72.3819,72.4362,6280.0
2018-10-16 15:10:00,80.12,80.19,80.08,80.19,5938.0,72.4362,72.4994,72.4,72.4994,5938.0
2018-10-16 15:15:00,80.19,80.23,80.16,80.22,13231.0,72.4994,72.5356,72.4723,72.5266,13231.0
2018-10-16 15:20:00,80.21,80.22,80.08,80.09,13000.0,72.5175,72.5266,72.4,72.409,13000.0
2018-10-16 15:25:00,80.09,80.11,80.03,80.04,9003.0,72.409,72.4271,72.3548,72.3638,9003.0
2018-10-16 15:30:00,80.03,80.05,79.94,80.04,16523.0,72.3548,72.3729,72.2734,72.3638,16523.0
2018-10-16 15:35:00,80.05,80.19,80.05,80.19,14516.0,72.3729,72.4994,72.3729,72.4994,14516.0
2018-10-16 15:40:00,80.19,80.29,80.17,80.29,20080.0,72.4994,72.5899,72.4814,72.5899,20080.0
2018-10-16 15:45:00,80.29,80.35,80.25,80.32,36335.0,72.5899,72.6441,72.5537,72.617,36335.0
2018-10-16 15:50:00,80.33,80.35,80.3,80.33,41823.0,72.626,72.6441,72.5989,72.626,41823.0
2018-10-16 15:55:00,80.34,80.36,80.26,80.34,152563.0,72.6351,72.6531,72.5627,72.6351,152563.0
2018-10-17 09:30:00,80.11,80.17,80.07,80.16,15066.0,72.4271,72.4814,72.391,72.4723,15066.0
2018-10-17 09:35:00,80.15,80.4,80.14,80.3,8972.0,72.4633,72.6893,72.4542,72.5989,8972.0
2018-10-17 09:40:00,80.31,80.32,80.1,80.32,11035.0,72.6079,72.617,72.4181,72.617,11035.0
2018-10-17 09:45:00,80.4,80.45,80.32,80.32,7230.0,72.6893,72.7345,72.617,72.617,7230.0
2018-10-17 09:50:00,80.37,80.45,80.36,80.38,3556.0,72.6622,72.7345,72.6531,72.6712,3556.0
2018-10-17 09:55:00,80.43,80.46,80.25,80.25,6169.0,72.7164,72.7436,72.5537,72.5537,6169.0
2018-10-17 10:00:00,80.24,80.35,80.19,80.33,9848.0,72.5447,72.6441,72.4994,72.626,9848.0
2018-10-17 10:05:00,80.31,80.34,80.25,80.34,4302.0,72.6079,72.6351,72.5537,72.6351,4302.0
2018-10-17 10:10:00,80.37,80.41,80.08,80.08,7385.0,72.6622,72.6983,72.4,72.4,7385.0
2018-10-17 10:15:00,80.14,80.2,80.1,80.14,7043.0,72.4542,72.5085,72.4181,72.4542,7043.0
2018-10-17 10:20:00,80.13,80.22,80.11,80.16,2956.0,72.4452,72.5266,72.4271,72.4723,2956.0
2018-10-17 10:25:00,80.17,80.2,80.11,80.2,7826.0,72.4814,72.5085,72.4271,72.5085,7826.0
2018-10-17 10:30:00,80.21,80.22,80.02,80.02,8335.0,72.5175,72.5266,72.3458,72.3458,8335.0
2018-10-17 10:35:00,79.98,80.18,79.98,80.18,8416.0,72.3096,72.4904,72.3096,72.4904,8416.0
2018-10-17 10:40:00,80.18,80.22,80.13,80.16,6535.0,72.4904,72.5266,72.4452,72.4723,6535.0
2018-10-17 10:45:00,80.13,80.16,80.01,80.1,4990.0,72.4452,72.4723,72.3367,72.4181,4990.0
2018-10-17 10:50:00,80.09,80.11,80.01,80.07,4073.0,72.409,72.4271,72.3367,72.391,4073.0
2018-10-17 10:55:00,80.09,80.22,80.07,80.07,41006.0,72.409,72.5266,72.391,72.391,41006.0
2018-10-17 11:00:00,80.06,80.08,79.98,79.99,5740.0,72.3819,72.4,72.3096,72.3186,5740.0
2018-10-17 11:05:00,79.98,80.1,79.97,80.09,5722.0,72.3096,72.4181,72.3005,72.409,5722.0
2018-10-17 11:10:00,80.1,80.1,80.07,80.08,4602.0,72.4181,72.4181,72.391,72.4,4602.0
2018-10-17 11:15:00,80.1,80.18,80.07,80.16,8454.0,72.4181,72.4904,72.391,72.4723,8454.0
2018-10-17 11:20:00,80.18,80.32,80.18,80.29,4247.0,72.4904,72.617,72.4904,72.5899,4247.0
2018-10-17 11:25:00,80.29,80.49,80.29,80.49,7053.0,72.5899,72.7707,72.5899,72.7707,7053.0
2018-10-17 11:30:00,80.51,80.64,80.5,80.61,17385.0,72.7888,72.9063,72.7797,72.8792,17385.0
2018-10-17 11:35:00,80.61,80.67,80.6,80.64,15318.0,72.8792,72.9334,72.8701,72.9063,15318.0
2018-10-17 11:40:00,80.65,80.85,80.65,80.84,14866.0,72.9153,73.0962,72.9153,73.0871,14866.0
2018-10-17 11:45:00,80.86,80.91,80.81,80.86,10989.0,73.1052,73.1504,73.06,73.1052,10989.0
2018-10-17 11:50:00,80.85,80.87,80.73,80.79,11948.0,73.0962,73.1142,72.9877,73.0419,11948.0
2018-10-17 11:55:00,80.79,80.91,80.74,80.89,6129.0,73.0419,73.1504,72.9967,73.1323,6129.0
2018-10-17 12:00:00,80.92,80.93,80.85,80.87,6634.0,73.1594,73.1685,73.0962,73.1142,6634.0
2018-10-17 12:05:00,80.88,80.95,80.87,80.95,5693.0,73.1233,73.1866,73.1142,73.1866,5693.0
2018-10-17 12:10:00,80.94,81.02,80.9,81.02,7650.0,73.1775,73.2498,73.1414,73.2498,7650.0
2018-10-17 12:15:00,81.02,81.1,81.0,81.03,4741.0,73.2498,73.3222,73.2318,73.2589,4741.0
2018-10-17 12:20:00,81.03,81.08,81.02,81.06,40886.0,73.2589,73.3041,73.2498,73.286,40886.0
2018-10-17 12:25:00,81.06,81.07,81.0,81.01,33001.0,73.286,73.2951,73.2318,73.2408,33001.0
2018-10-17 12:30:00,81.02,81.02,80.9,80.9,9936.0,73.2498,73.2498,73.1414,73.1414,9936.0
2018-10-17 12:35:00,80.92,80.97,80.9,80.95,6710.0,73.1594,73.2046,73.1414,73.1866,6710.0
2018-10-17 12:40:00,80.98,81.13,80.98,81.1,68028.0,73.2137,73.3493,73.2137,73.3222,68028.0
2018-10-17 12:45:00,81.07,81.08,80.95,80.96,5855.0,73.2951,73.3041,73.1866,73.1956,5855.0
2018-10-17 12:50:00,80.96,81.03,80.92,81.02,3099.0,73.1956,73.2589,73.1594,73.2498,3099.0
2018-10-17 12:55:00,81.02,81.05,81.0,81.05,1950.0,73.2498,73.277,73.2318,73.277,1950.0
2018-10-17 13:00:00,81.06,81.08,81.03,81.07,12346.0,73.286,73.3041,73.2589,73.2951,12346.0
2018-10-17 13:05:00,81.08,81.12,81.06,81.06,5926.0,73.3041,73.3403,73.286,73.286,5926.0
2018-10-17 13:10:00,81.04,81.05,81.01,81.02,3600.0,73.2679,73.277,73.2408,73.2498,3600.0
2018-10-17 13:15:00,81.02,81.03,80.96,80.99,2716.0,73.2498,73.2589,73.1956,73.2227,2716.0
2018-10-17 13:20:00,80.98,81.01,80.97,80.99,4229.0,73.2137,73.2408,73.2046,73.2227,4229.0
2018-10-17 13:25:00,80.98,80.98,80.9,80.92,2209.0,73.2137,73.2137,73.1414,73.1594,2209.0
2018-10-17 13:30:00,80.93,80.95,80.89,80.93,2221.0,73.1685,73.1866,73.1323,73.1685,2221.0
2018-10-17 13:35:00,80.91,80.96,80.89,80.92,2321.0,73.1504,73.1956,73.1323,73.1594,2321.0
2018-10-17 13:40:00,80.93,80.99,80.93,80.97,2700.0,73.1685,73.2227,73.1685,73.2046,2700.0
2018-10-17 13:45:00,80.95,80.97,80.92,80.93,2690.0,73.1866,73.2046,73.1594,73.1685,2690.0
2018-10-17 13:50:00,80.92,80.99,80.92,80.97,2833.0,73.1594,73.2227,73.1594,73.2046,2833.0
2018-10-17 13:55:00,80.97,81.0,80.95,80.95,2987.0,73.2046,73.2318,73.1866,73.1866,2987.0
2018-10-17 14:00:00,80.95,80.95,80.75,80.84,4100.0,73.1866,73.1866,73.0057,73.0871,4100.0
2018-10-17 14:05:00,80.85,80.97,80.85,80.94,5235.0,73.0962,73.2046,73.0962,73.1775,5235.0
2018-10-17 14:10:00,80.97,80.97,80.83,80.83,11130.0,73.2046,73.2046,73.0781,73.0781,11130.0
2018-10-17 14:15:00,80.82,80.82,80.76,80.79,3500.0,73.069,73.069,73.0148,73.0419,3500.0
2018-10-17 14:20:00,80.77,80.77,80.55,80.61,6190.0,73.0238,73.0238,72.8249,72.8792,6190.0
2018-10-17 14:25:00,80.63,80.69,80.57,80.57,2106.0,72.8973,72.9515,72.843,72.843,2106.0
2018-10-17 14:30:00,80.56,80.66,80.56,80.64,4064.0,72.834,72.9244,72.834,72.9063,4064.0
2018-10-17 14:35:00,80.6,80.68,80.59,80.68,5056.0,72.8701,72.9425,72.8611,72.9425,5056.0
2018-10-17 14:40:00,80.73,80.8,80.72,80.79,4436.0,72.9877,73.0509,72.9786,73.0419,4436.0
2018-10-17 14:45:00,80.81,80.83,80.78,80.8,3300.0,73.06,73.0781,73.0329,73.0509,3300.0
2018-10-17 14:50:00,80.8,80.9,80.8,80.87,7131.0,73.0509,73.1414,73.0509,73.1142,7131.0
2018-10-17 14:55:00,80.89,80.91,80.83,80.83,2898.0,73.1323,73.1504,73.0781,73.0781,2898.0
2018-10-17 15:00:00,80.83,80.85,80.72,80.76,5455.0,73.0781,73.0962,72.9786,73.0148,5455.0
2018-10-17 15:05:00,80.76,80.9,80.74,80.9,17878.0,73.0148,73.1414,72.9967,73.1414,17878.0
2018-10-17 15:10:00,80.88,80.97,80.87,80.9,19095.0,73.1233,73.2046,73.1142,73.1414,19095.0
2018-10-17 15:15:00,80.88,80.89,80.76,80.8,14242.0,73.1233,73.1323,73.0148,73.0509,14242.0
2018-10-17 15:20:00,80.79,80.83,80.76,80.81,14110.0,73.0419,73.0781,73.0148,73.06,14110.0
2018-10-17 15:25:00,80.81,80.9,80.81,80.87,11879.0,73.06,73.1414,73.06,73.1142,11879.0
2018-10-17 15:30:00,80.89,80.89,80.6,80.68,30975.0,73.1323,73.1323,72.8701,72.9425,30975.0
2018-10-17 15:35:00,80.68,80.68,80.62,80.66,15680.0,72.9425,72.9425,72.8882,72.9244,15680.0
2018-10-17 15:40:00,80.65,80.66,80.5,80.56,19948.0,72.9153,72.9244,72.7797,72.834,19948.0
2018-10-17 15:45:00,80.54,80.69,80.49,80.68,24287.0,72.8159,72.9515,72.7707,72.9425,24287.0
2018-10-17 15:50:00,80.67,80.79,80.67,80.76,21845.0,72.9334,73.0419,72.9334,73.0148,21845.0
2018-10-17 15:55:00,80.76,80.92,80.74,80.9,75828.0,73.0148,73.1594,72.9967,73.1414,75828.0
2018-10-18 09:30:00,80.83,80.83,80.68,80.78,14572.0,73.0781,73.0781,72.9425,73.0329,14572.0
2018-10-18 09:35:00,80.76,80.83,80.69,80.73,4500.0,73.0148,73.0781,72.9515,72.9877,4500.0
2018-10-18 09:40:00,80.69,80.85,80.68,80.83,4646.0,72.9515,73.0962,72.9425,73.0781,4646.0
2018-10-18 09:45:00,80.85,80.94,80.84,80.94,2100.0,73.0962,73.1775,73.0871,73.1775,2100.0
2018-10-18 09:50:00,80.93,80.98,80.82,80.86,6683.0,73.1685,73.2137,73.069,73.1052,6683.0
2018-10-18 09:55:00,80.86,80.99,80.84,80.99,1300.0,73.1052,73.2227,73.0871,73.2227,1300.0
2018-10-18 10:00:00,80.95,81.0,80.84,81.0,2778.0,73.1866,73.2318,73.0871,73.2318,2778.0
2018-10-18 10:05:00,81.03,81.07,80.94,80.94,4229.0,73.2589,73.2951,73.1775,73.1775,4229.0
2018-10-18 10:10:00,80.95,81.01,80.83,80.86,4341.0,73.1866,73.2408,73.0781,73.1052,4341.0
2018-10-18 10:15:00,80.85,81.01,80.74,80.94,102272.0,73.0962,73.2408,72.9967,73.1775,102272.0
2018-10-18 10:20:00,80.93,80.96,80.91,80.94,3000.0,73.1685,73.1956,73.1504,73.1775,3000.0
2018-10-18 10:25:00,80.92,80.96,80.85,80.92,3583.0,73.1594,73.1956,73.0962,73.1594,3583.0
2018-10-18 10:30:00,80.92,81.0,80.91,80.98,5033.0,73.1594,73.2318,73.1504,73.2137,5033.0
2018-10-18 10:35:00,80.97,81.06,80.96,81.05,3700.0,73.2046,73.286,73.1956,73.277,3700.0
2018-10-18 10:40:00,81.06,81.1,81.01,81.01,3615.0,73.286,73.3222,73.2408,73.2408,3615.0
2018-10-18 10:45:00,81.03,81.04,80.95,81.01,5405.0,73.2589,73.2679,73.1866,73.2408,5405.0
2018-10-18 10:50:00,81.0,81.0,80.95,80.98,4299.0,73.2318,73.2318,73.1866,73.2137,4299.0
2018-10-18 10:55:00,80.99,81.05,80.98,81.0,5712.0,73.2227,73.277,73.2137,73.2318,5712.0
2018-10-18 11:00:00,80.99,81.0,80.85,80.85,3786.0,73.2227,73.2318,73.0962,73.0962,3786.0
2018-10-18 11:05:00,80.83,80.87,80.8,80.82,5818.0,73.0781,73.1142,73.0509,73.069,5818.0
2018-10-18 11:10:00,80.81,80.83,80.73,80.76,5549.0,73.06,73.0781,72.9877,73.0148,5549.0
2018-10-18 11:15:00,80.75,80.84,80.75,80.84,2200.0,73.0057,73.0871,73.0057,73.0871,2200.0
2018-10-18 11:20:00,80.8,80.8,80.66,80.66,4386.0,73.0509,73.0509,72.9244,72.9244,4386.0
2018-10-18 11:25:00,80.68,80.75,80.62,80.62,1688.0,72.9425,73.0057,72.8882,72.8882,1688.0
2018-10-18 11:30:00,80.6,80.64,80.44,80.44,5951.0,72.8701,72.9063,72.7255,72.7255,5951.0
2018-10-18 11:35:00,80.45,80.54,80.39,80.54,2434.0,72.7345,72.8159,72.6803,72.8159,2434.0
2018-10-18 11:40:00,80.53,80.53,80.39,80.44,4100.0,72.8068,72.8068,72.6803,72.7255,4100.0
2018-10-18 11:45:00,80.45,80.45,80.15,80.2,5215.0,72.7345,72.7345,72.4633,72.5085,5215.0
2018-10-18 11:50:00,80.17,80.2,80.09,80.18,7430.0,72.4814,72.5085,72.409,72.4904,7430.0
2018-10-18 11:55:00,80.19,80.22,80.09,80.14,3855.0,72.4994,72.5266,72.409,72.4542,3855.0
2018-10-18 12:00:00,80.1,80.16,80.06,80.09,4585.0,72.4181,72.4723,72.3819,72.409,4585.0
2018-10-18 12:05:00,80.14,80.19,80.1,80.11,4819.0,72.4542,72.4994,72.4181,72.4271,4819.0
2018-10-18 12:10:00,80.12,80.13,80.08,80.12,2421.0,72.4362,72.4452,72.4,72.4362,2421.0
2018-10-18 12:15:00,80.12,80.13,80.06,80.08,3143.0,72.4362,72.4452,72.3819,72.4,3143.0
2018-10-18 12:20:00,80.09,80.29,80.09,80.29,2644.0,72.409,72.5899,72.409,72.5899,2644.0
2018-10-18 12:25:00,80.28,80.34,80.23,80.23,2695.0,72.5808,72.6351,72.5356,72.5356,2695.0
2018-10-18 12:30:00,80.23,80.28,80.13,80.25,2400.0,72.5356,72.5808,72.4452,72.5537,2400.0
2018-10-18 12:35:00,80.25,80.26,80.16,80.23,4324.0,72.5537,72.5627,72.4723,72.5356,4324.0
2018-10-18 12:40:00,80.26,80.33,80.26,80.29,9034.0,72.5627,72.626,72.5627,72.5899,9034.0
2018-10-18 12:45:00,80.32,80.34,80.28,80.28,1894.0,72.617,72.6351,72.5808,72.5808,1894.0
2018-10-18 12:50:00,80.21,80.27,80.14,80.22,15328.0,72.5175,72.5718,72.4542,72.5266,15328.0
2018-10-18 12:55:00,80.2,80.32,80.2,80.24,4368.0,72.5085,72.617,72.5085,72.5447,4368.0
2018-10-18 13:00:00,80.23,80.31,80.23,80.28,2836.0,72.5356,72.6079,72.5356,72.5808,2836.0
2018-10-18 13:05:00,80.25,80.27,80.19,80.21,2439.0,72.5537,72.5718,72.4994,72.5175,2439.0
2018-10-18 13:10:00,80.2,80.2,80.1,80.12,1693.0,72.5085,72.5085,72.4181,72.4362,1693.0
2018-10-18 13:15:00,80.09,80.16,79.98,80.0,5214.0,72.409,72.4723,72.3096,72.3277,5214.0
2018-10-18 13:20:00,80.01,80.02,79.91,79.95,2597.0,72.3367,72.3458,72.2463,72.2825,2597.0
2018-10-18 13:25:00,79.92,79.94,79.88,79.88,3440.0,72.2553,72.2734,72.2192,72.2192,3440.0
2018-10-18 13:30:00,79.89,79.98,79.83,79.94,7695.0,72.2282,72.3096,72.174,72.2734,7695.0
2018-10-18 13:35:00,79.94,79.94,79.81,79.91,2501.0,72.2734,72.2734,72.1559,72.2463,2501.0
2018-10-18 13:40:00,79.86,79.86,79.68,79.72,2971.0,72.2011,72.2011,72.0384,72.0745,2971.0
2018-10-18 13:45:00,79.76,79.86,79.73,79.78,3221.0,72.1107,72.2011,72.0836,72.1288,3221.0
2018-10-18 13:50:00,79.81,79.81,79.69,79.7,2448.0,72.1559,72.1559,72.0474,72.0564,2448.0
2018-10-18 13:55:00,79.73,79.78,79.7,79.74,3168.0,72.0836,72.1288,72.0564,72.0926,3168.0
2018-10-18 14:00:00,79.72,79.86,79.72,79.79,3161.0,72.0745,72.2011,72.0745,72.1378,3161.0
2018-10-18 14:05:00,79.84,80.03,79.82,80.0,15157.0,72.183,72.3548,72.1649,72.3277,15157.0
2018-10-18 14:10:00,79.96,79.99,79.9,79.9,3454.0,72.2915,72.3186,72.2373,72.2373,3454.0
2018-10-18 14:15:00,79.89,79.9,79.82,79.82,3416.0,72.2282,72.2373,72.1649,72.1649,3416.0
2018-10-18 14:20:00,79.83,80.08,79.83,80.08,8620.0,72.174,72.4,72.174,72.4,8620.0
2018-10-18 14:25:00,80.05,80.05,79.93,79.99,2703.0,72.3729,72.3729,72.2644,72.3186,2703.0
2018-10-18 14:30:00,79.97,79.98,79.91,79.97,2713.0,72.3005,72.3096,72.2463,72.3005,2713.0
2018-10-18 14:35:00,79.93,80.04,79.9,79.93,3121.0,72.2644,72.3638,72.2373,72.2644,3121.0
2018-10-18 14:40:00,79.92,80.06,79.88,80.04,3572.0,72.2553,72.3819,72.2192,72.3638,3572.0
2018-10-18 14:45:00,80.09,80.16,80.04,80.05,5410.0,72.409,72.4723,72.3638,72.3729,5410.0
2018-10-18 14:50:00,80.04,80.15,80.03,80.13,6165.0,72.3638,72.4633,72.3548,72.4452,6165.0
2018-10-18 14:55:00,80.12,80.12,80.03,80.05,4740.0,72.4362,72.4362,72.3548,72.3729,4740.0
2018-10-18 15:00:00,80.05,80.08,79.96,79.96,6496.0,72.3729,72.4,72.2915,72.2915,6496.0
2018-10-18 15:05:00,79.97,79.97,79.88,79.9,9764.0,72.3005,72.3005,72.2192,72.2373,9764.0
2018-10-18 15:10:00,79.88,79.91,79.86,79.88,3527.0,72.2192,72.2463,72.2011,72.2192,3527.0
2018-10-18 15:15:00,79.89,80.12,79.89,80.0,5134.0,72.2282,72.4362,72.2282,72.3277,5134.0
2018-10-18 15:20:00,79.99,80.12,79.98,80.11,5695.0,72.3186,72.4362,72.3096,72.4271,5695.0
2018-10-18 15:25:00,80.11,80.21,80.1,80.15,5789.0,72.4271,72.5175,72.4181,72.4633,5789.0
2018-10-18 15:30:00,80.14,80.14,80.03,80.07,8024.0,72.4542,72.4542,72.3548,72.391,8024.0
2018-10-18 15:35:00,80.06,80.23,80.03,80.22,38359.0,72.3819,72.5356,72.3548,72.5266,38359.0
2018-10-18 15:40:00,80.23,80.31,80.07,80.09,26843.0,72.5356,72.6079,72.391,72.409,26843.0
2018-10-18 15:45:00,80.08,80.18,80.04,80.15,20113.0,72.4,72.4904,72.3638,72.4633,20113.0
2018-10-18 15:50:00,80.15,80.15,80.05,80.05,16687.0,72.4633,72.4633,72.3729,72.3729,16687.0
2018-10-18 15:55:00,80.04,80.08,79.96,80.07,87909.0,72.3638,72.4,72.2915,72.391,87909.0
2018-10-19 09:30:00,79.91,80.02,79.66,80.02,156789.0,72.2463,72.3458,72.0203,72.3458,156789.0
2018-10-19 09:35:00,80.02,80.14,80.0,80.08,4446.0,72.3458,72.4542,72.3277,72.4,4446.0
2018-10-19 09:40:00,80.15,80.38,80.14,80.28,77400.0,72.4633,72.6712,72.4542,72.5808,77400.0
2018-10-19 09:45:00,80.34,80.64,80.34,80.48,2792.0,72.6351,72.9063,72.6351,72.7616,2792.0
2018-10-19 09:50:00,80.55,80.56,80.35,80.56,6125.0,72.8249,72.834,72.6441,72.834,6125.0
2018-10-19 09:55:00,80.59,80.68,80.58,80.64,7807.0,72.8611,72.9425,72.852,72.9063,7807.0
2018-10-19 10:00:00,80.67,80.79,80.6,80.79,8464.0,72.9334,73.0419,72.8701,73.0419,8464.0
2018-10-19 10:05:00,80.77,80.8,80.68,80.7,5868.0,73.0238,73.0509,72.9425,72.9605,5868.0
2018-10-19 10:10:00,80.69,80.69,80.51,80.61,6638.0,72.9515,72.9515,72.7888,72.8792,6638.0
2018-10-19 10:15:00,80.65,80.75,80.65,80.73,4000.0,72.9153,73.0057,72.9153,72.9877,4000.0
2018-10-19 10:20:00,80.73,80.77,80.68,80.68,4122.0,72.9877,73.0238,72.9425,72.9425,4122.0
2018-10-19 10:25:00,80.72,80.77,80.71,80.75,4138.0,72.9786,73.0238,72.9696,73.0057,4138.0
2018-10-19 10:30:00,80.77,80.86,80.75,80.81,6806.0,73.0238,73.1052,73.0057,73.06,6806.0
2018-10-19 10:35:00,80.81,80.84,80.65,80.65,4587.0,73.06,73.0871,72.9153,72.9153,4587.0
2018-10-19 10:40:00,80.65,80.72,80.57,80.72,7706.0,72.9153,72.9786,72.843,72.9786,7706.0
2018-10-19 10:45:00,80.72,80.8,80.66,80.74,8000.0,72.9786,73.0509,72.9244,72.9967,8000.0
2018-10-19 10:50:00,80.75,80.77,80.68,80.73,7467.0,73.0057,73.0238,72.9425,72.9877,7467.0
2018-10-19 10:55:00,80.75,80.86,80.71,80.82,9552.0,73.0057,73.1052,72.9696,73.069,9552.0
2018-10-19 11:00:00,80.79,80.86,80.75,80.77,13941.0,73.0419,73.1052,73.0057,73.0238,13941.0
2018-10-19 11:05:00,80.77,80.8,80.71,80.75,7563.0,73.0238,73.0509,72.9696,73.0057,7563.0
2018-10-19 11:10:00,80.79,80.93,80.78,80.89,18664.0,73.0419,73.1685,73.0329,73.1323,18664.0
2018-10-19 11:15:00,80.92,80.95,80.79,80.79,3222.0,73.1594,73.1866,73.0419,73.0419,3222.0
2018-10-19 11:20:00,80.81,80.81,80.72,80.75,3800.0,73.06,73.06,72.9786,73.0057,3800.0
2018-10-19 11:25:00,80.73,80.76,80.69,80.72,4010.0,72.9877,73.0148,72.9515,72.9786,4010.0
2018-10-19 11:30:00,80.7,80.72,80.67,80.68,3400.0,72.9605,72.9786,72.9334,72.9425,3400.0
2018-10-19 11:35:00,80.67,80.72,80.59,80.65,5718.0,72.9334,72.9786,72.8611,72.9153,5718.0
2018-10-19 11:40:00,80.66,80.66,80.55,80.57,6450.0,72.9244,72.9244,72.8249,72.843,6450.0
2018-10-19 11:45:00,80.59,80.66,80.56,80.56,6600.0,72.8611,72.9244,72.834,72.834,6600.0
2018-10-19 11:50:00,80.56,80.64,80.56,80.59,6193.0,72.834,72.9063,72.834,72.8611,6193.0
2018-10-19 11:55:00,80.61,80.77,80.6,80.77,7805.0,72.8792,73.0238,72.8701,73.0238,7805.0
2018-10-19 12:00:00,80.77,80.81,80.7,80.72,8647.0,73.0238,73.06,72.9605,72.9786,8647.0
2018-10-19 12:05:00,80.75,80.82,80.74,80.77,7019.0,73.0057,73.069,72.9967,73.0238,7019.0
2018-10-19 12:10:00,80.79,80.79,80.65,80.67,7306.0,73.0419,73.0419,72.9153,72.9334,7306.0
2018-10-19 12:15:00,80.64,80.69,80.58,80.62,14532.0,72.9063,72.9515,72.852,72.8882,14532.0
2018-10-19 12:20:00,80.64,80.64,80.57,80.59,6800.0,72.9063,72.9063,72.843,72.8611,6800.0
2018-10-19 12:25:00,80.57,80.57,80.34,80.46,25535.0,72.843,72.843,72.6351,72.7436,25535.0
2018-10-19 12:30:00,80.46,80.5,80.4,80.4,6934.0,72.7436,72.7797,72.6893,72.6893,6934.0
2018-10-19 12:35:00,80.43,80.48,80.39,80.43,8413.0,72.7164,72.7616,72.6803,72.7164,8413.0
2018-10-19 12:40:00,80.41,80.44,80.33,80.38,12600.0,72.6983,72.7255,72.626,72.6712,12600.0
2018-10-19 12:45:00,80.38,80.45,80.38,80.43,20684.0,72.6712,72.7345,72.6712,72.7164,20684.0
2018-10-19 12:50:00,80.44,80.52,80.4,80.52,8047.0,72.7255,72.7978,72.6893,72.7978,8047.0
2018-10-19 12:55:00,80.5,80.57,80.5,80.5,3059.0,72.7797,72.843,72.7797,72.7797,3059.0
2018-10-19 13:00:00,80.49,80.5,80.4,80.43,6141.0,72.7707,72.7797,72.6893,72.7164,6141.0
2018-10-19 13:05:00,80.45,80.47,80.34,80.34,10348.0,72.7345,72.7526,72.6351,72.6351,10348.0
2018-10-19 13:10:00,80.39,80.52,80.39,80.48,4207.0,72.6803,72.7978,72.6803,72.7616,4207.0
2018-10-19 13:15:00,80.51,80.64,80.49,80.61,9409.0,72.7888,72.9063,72.7707,72.8792,9409.0
2018-10-19 13:20:00,80.63,80.63,80.49,80.49,10529.0,72.8973,72.8973,72.7707,72.7707,10529.0
2018-10-19 13:25:00,80.49,80.53,80.43,80.47,10701.0,72.7707,72.8068,72.7164,72.7526,10701.0
2018-10-19 13:30:00,80.45,80.54,80.43,80.51,11260.0,72.7345,72.8159,72.7164,72.7888,11260.0
2018-10-19 13:35:00,80.5,80.53,80.45,80.53,9362.0,72.7797,72.8068,72.7345,72.8068,9362.0
2018-10-19 13:40:00,80.52,80.59,80.43,80.45,7224.0,72.7978,72.8611,72.7164,72.7345,7224.0
2018-10-19 13:45:00,80.45,80.49,80.45,80.47,5643.0,72.7345,72.7707,72.7345,72.7526,5643.0
2018-10-19 13:50:00,80.51,80.51,80.43,80.44,5143.0,72.7888,72.7888,72.7164,72.7255,5143.0
2018-10-19 13:55:00,80.45,80.45,80.35,80.35,2801.0,72.7345,72.7345,72.6441,72.6441,2801.0
2018-10-19 14:00:00,80.35,80.35,80.25,80.25,7174.0,72.6441,72.6441,72.5537,72.5537,7174.0
2018-10-19 14:05:00,80.24,80.25,80.09,80.14,13156.0,72.5447,72.5537,72.409,72.4542,13156.0
2018-10-19 14:10:00,80.14,80.26,80.11,80.26,10680.0,72.4542,72.5627,72.4271,72.5627,10680.0
2018-10-19 14:15:00,80.26,80.26,80.2,80.25,13861.0,72.5627,72.5627,72.5085,72.5537,13861.0
2018-10-19 14:20:00,80.24,80.37,80.22,80.34,11276.0,72.5447,72.6622,72.5266,72.6351,11276.0
2018-10-19 14:25:00,80.36,80.41,80.34,80.38,20323.0,72.6531,72.6983,72.6351,72.6712,20323.0
2018-10-19 14:30:00,80.38,80.45,80.34,80.39,15989.0,72.6712,72.7345,72.6351,72.6803,15989.0
2018-10-19 14:35:00,80.4,80.49,80.4,80.42,5890.0,72.6893,72.7707,72.6893,72.7074,5890.0
2018-10-19 14:40:00,80.42,80.43,80.34,80.34,8901.0,72.7074,72.7164,72.6351,72.6351,8901.0
2018-10-19 14:45:00,80.36,80.5,80.36,80.49,8302.0,72.6531,72.7797,72.6531,72.7707,8302.0
2018-10-19 14:50:00,80.48,80.51,80.47,80.47,5954.0,72.7616,72.7888,72.7526,72.7526,5954.0
2018-10-19 14:55:00,80.45,80.51,80.45,80.46,5801.0,72.7345,72.7888,72.7345,72.7436,5801.0
2018-10-19 15:00:00,80.45,80.47,80.31,80.33,10788.0,72.7345,72.7526,72.6079,72.626,10788.0
2018-10-19 15:05:00,80.32,80.36,80.31,80.36,14121.0,72.617,72.6531,72.6079,72.6531,14121.0
2018-10-19 15:10:00,80.36,80.4,80.35,80.37,11721.0,72.6531,72.6893,72.6441,72.6622,11721.0
2018-10-19 15:15:00,80.36,80.51,80.31,80.5,18017.0,72.6531,72.7888,72.6079,72.7797,18017.0
2018-10-19 15:20:00,80.5,80.51,80.41,80.41,10463.0,72.7797,72.7888,72.6983,72.6983,10463.0
2018-10-19 15:25:00,80.42,80.61,80.42,80.61,30803.0,72.7074,72.8792,72.7074,72.8792,30803.0
2018-10-19 15:30:00,80.6,80.64,80.55,80.59,50169.0,72.8701,72.9063,72.8249,72.8611,50169.0
2018-10-19 15:35:00,80.59,80.65,80.52,80.54,35119.0,72.8611,72.9153,72.7978,72.8159,35119.0
2018-10-19 15:40:00,80.54,80.55,80.35,80.37,47471.0,72.8159,72.8249,72.6441,72.6622,47471.0
2018-10-19 15:45:00,80.36,80.54,80.36,80.5,67140.0,72.6531,72.8159,72.6531,72.7797,67140.0
2018-10-19 15:50:00,80.5,80.6,80.49,80.55,49368.0,72.7797,72.8701,72.7707,72.8249,49368.0
2018-10-19 15:55:00,80.54,80.57,80.44,80.46,84372.0,72.8159,72.843,72.7255,72.7436,84372.0
2018-10-22 09:30:00,80.72,80.84,80.68,80.74,116073.0,72.9786,73.0871,72.9425,72.9967,116073.0
2018-10-22 09:35:00,80.67,80.67,80.29,80.61,14407.0,72.9334,72.9334,72.5899,72.8792,14407.0
2018-10-22 09:40:00,80.63,80.77,80.53,80.6,7948.0,72.8973,73.0238,72.8068,72.8701,7948.0
2018-10-22 09:45:00,80.63,80.74,80.63,80.68,2994.0,72.8973,72.9967,72.8973,72.9425,2994.0
2018-10-22 09:50:00,80.66,80.69,80.56,80.68,17696.0,72.9244,72.9515,72.834,72.9425,17696.0
2018-10-22 09:55:00,80.67,80.73,80.65,80.65,10888.0,72.9334,72.9877,72.9153,72.9153,10888.0
2018-10-22 10:00:00,80.66,80.68,80.59,80.65,8062.0,72.9244,72.9425,72.8611,72.9153,8062.0
2018-10-22 10:05:00,80.67,80.67,80.49,80.53,9296.0,72.9334,72.9334,72.7707,72.8068,9296.0
2018-10-22 10:10:00,80.54,80.56,80.5,80.54,10710.0,72.8159,72.834,72.7797,72.8159,10710.0
2018-10-22 10:15:00,80.54,80.57,80.44,80.48,7252.0,72.8159,72.843,72.7255,72.7616,7252.0
2018-10-22 10:20:00,80.47,80.48,80.43,80.46,10294.0,72.7526,72.7616,72.7164,72.7436,10294.0
2018-10-22 10:25:00,80.48,80.5,80.32,80.39,16649.0,72.7616,72.7797,72.617,72.6803,16649.0
2018-10-22 10:30:00,80.37,80.51,80.35,80.49,14388.0,72.6622,72.7888,72.6441,72.7707,14388.0
2018-10-22 10:35:00,80.5,80.52,80.46,80.47,14868.0,72.7797,72.7978,72.7436,72.7526,14868.0
2018-10-22 10:40:00,80.47,80.53,80.46,80.53,16513.0,72.7526,72.8068,72.7436,72.8068,16513.0
2018-10-22 10:45:00,80.52,80.57,80.46,80.55,12950.0,72.7978,72.843,72.7436,72.8249,12950.0
2018-10-22 10:50:00,80.54,80.61,80.52,80.56,11321.0,72.8159,72.8792,72.7978,72.834,11321.0
2018-10-22 10:55:00,80.57,80.66,80.56,80.66,11787.0,72.843,72.9244,72.834,72.9244,11787.0
2018-10-22 11:00:00,80.65,80.65,80.54,80.56,19520.0,72.9153,72.9153,72.8159,72.834,19520.0
2018-10-22 11:05:00,80.58,80.59,80.45,80.45,8781.0,72.852,72.8611,72.7345,72.7345,8781.0
2018-10-22 11:10:00,80.45,80.46,80.4,80.4,8640.0,72.7345,72.7436,72.6893,72.6893,8640.0
2018-10-22 11:15:00,80.4,80.43,80.35,80.42,16668.0,72.6893,72.7164,72.6441,72.7074,16668.0
2018-10-22 11:20:00,80.42,80.52,80.41,80.48,11341.0,72.7074,72.7978,72.6983,72.7616,11341.0
2018-10-22 11:25:00,80.49,80.51,80.38,80.38,11892.0,72.7707,72.7888,72.6712,72.6712,11892.0
2018-10-22 11:30:00,80.36,80.42,80.2,80.2,20950.0,72.6531,72.7074,72.5085,72.5085,20950.0
2018-10-22 11:35:00,80.19,80.29,80.18,80.28,15160.0,72.4994,72.5899,72.4904,72.5808,15160.0
2018-10-22 11:40:00,80.26,80.26,80.14,80.18,10968.0,72.5627,72.5627,72.4542,72.4904,10968.0
2018-10-22 11:45:00,80.19,80.32,80.16,80.32,3300.0,72.4994,72.617,72.4723,72.617,3300.0
2018-10-22 11:50:00,80.34,80.34,80.2,80.23,67944.0,72.6351,72.6351,72.5085,72.5356,67944.0
2018-10-22 11:55:00,80.23,80.25,80.14,80.16,8947.0,72.5356,72.5537,72.4542,72.4723,8947.0
2018-10-22 12:00:00,80.18,80.26,80.17,80.19,8550.0,72.4904,72.5627,72.4814,72.4994,8550.0
2018-10-22 12:05:00,80.18,80.34,80.18,80.32,5979.0,72.4904,72.6351,72.4904,72.617,5979.0
2018-10-22 12:10:00,80.33,80.33,80.16,80.17,20731.0,72.626,72.626,72.4723,72.4814,20731.0
2018-10-22 12:15:00,80.15,80.19,80.11,80.11,11716.0,72.4633,72.4994,72.4271,72.4271,11716.0
2018-10-22 12:20:00,80.12,80.17,80.09,80.13,10169.0,72.4362,72.4814,72.409,72.4452,10169.0
2018-10-22 12:25:00,80.13,80.13,80.06,80.13,19138.0,72.4452,72.4452,72.3819,72.4452,19138.0
2018-10-22 12:30:00,80.14,80.17,80.05,80.08,46257.0,72.4542,72.4814,72.3729,72.4,46257.0
2018-10-22 12:35:00,80.09,80.18,80.07,80.13,35385.0,72.409,72.4904,72.391,72.4452,35385.0
2018-10-22 12:40:00,80.13,80.2,80.13,80.18,133242.0,72.4452,72.5085,72.4452,72.4904,133242.0
2018-10-22 12:45:00,80.2,80.22,80.16,80.2,92696.0,72.5085,72.5266,72.4723,72.5085,92696.0
2018-10-22 12:50:00,80.2,80.61,80.19,80.6,31233.0,72.5085,72.8792,72.4994,72.8701,31233.0
2018-10-22 12:55:00,80.63,80.66,80.5,80.55,18664.0,72.8973,72.9244,72.7797,72.8249,18664.0
2018-10-22 13:00:00,80.58,80.7,80.58,80.7,12687.0,72.852,72.9605,72.852,72.9605,12687.0
2018-10-22 13:05:00,80.68,80.81,80.66,80.77,23790.0,72.9425,73.06,72.9244,73.0238,23790.0
2018-10-22 13:10:00,80.78,80.82,80.75,80.82,5775.0,73.0329,73.069,73.0057,73.069,5775.0
2018-10-22 13:15:00,80.83,80.84,80.76,80.78,28560.0,73.0781,73.0871,73.0148,73.0329,28560.0
2018-10-22 13:20:00,80.78,80.79,80.71,80.73,13877.0,73.0329,73.0419,72.9696,72.9877,13877.0
2018-10-22 13:25:00,80.7,80.75,80.68,80.75,9050.0,72.9605,73.0057,72.9425,73.0057,9050.0
2018-10-22 13:30:00,80.73,80.74,80.65,80.68,18327.0,72.9877,72.9967,72.9153,72.9425,18327.0
2018-10-22 13:35:00,80.67,80.67,80.58,80.59,10963.0,72.9334,72.9334,72.852,72.8611,10963.0
2018-10-22 13:40:00,80.6,80.65,80.49,80.53,50329.0,72.8701,72.9153,72.7707,72.8068,50329.0
2018-10-22 13:45:00,80.53,80.64,80.53,80.58,34323.0,72.8068,72.9063,72.8068,72.852,34323.0
2018-10-22 13:50:00,80.57,80.58,80.48,80.57,11520.0,72.843,72.852,72.7616,72.843,11520.0
2018-10-22 13:55:00,80.58,80.61,80.56,80.58,9313.0,72.852,72.8792,72.834,72.852,9313.0
2018-10-22 14:00:00,80.58,80.62,80.53,80.54,16578.0,72.852,72.8882,72.8068,72.8159,16578.0
2018-10-22 14:05:00,80.55,80.55,80.5,80.54,16041.0,72.8249,72.8249,72.7797,72.8159,16041.0
2018-10-22 14:10:00,80.55,80.58,80.49,80.53,19423.0,72.8249,72.852,72.7707,72.8068,19423.0
2018-10-22 14:15:00,80.52,80.59,80.47,80.47,14292.0,72.7978,72.8611,72.7526,72.7526,14292.0
2018-10-22 14:20:00,80.48,80.49,80.42,80.44,27677.0,72.7616,72.7707,72.7074,72.7255,27677.0
2018-10-22 14:25:00,80.47,80.49,80.41,80.41,3100.0,72.7526,72.7707,72.6983,72.6983,3100.0
2018-10-22 14:30:00,80.4,80.41,80.32,80.38,8780.0,72.6893,72.6983,72.617,72.6712,8780.0
2018-10-22 14:35:00,80.38,80.48,80.38,80.46,4179.0,72.6712,72.7616,72.6712,72.7436,4179.0
2018-10-22 14:40:00,80.47,80.49,80.41,80.41,5911.0,72.7526,72.7707,72.6983,72.6983,5911.0
2018-10-22 14:45:00,80.42,80.53,80.41,80.51,12992.0,72.7074,72.8068,72.6983,72.7888,12992.0
2018-10-22 14:50:00,80.51,80.51,80.44,80.48,8548.0,72.7888,72.7888,72.7255,72.7616,8548.0
2018-10-22 14:55:00,80.49,80.52,80.46,80.47,15782.0,72.7707,72.7978,72.7436,72.7526,15782.0
2018-10-22 15:00:00,80.46,80.62,80.45,80.61,13446.0,72.7436,72.8882,72.7345,72.8792,13446.0
2018-10-22 15:05:00,80.61,80.61,80.52,80.55,8115.0,72.8792,72.8792,72.7978,72.8249,8115.0
2018-10-22 15:10:00,80.55,80.59,80.52,80.53,13788.0,72.8249,72.8611,72.7978,72.8068,13788.0
2018-10-22 15:15:00,80.53,80.54,80.42,80.43,12060.0,72.8068,72.8159,72.7074,72.7164,12060.0
2018-10-22 15:20:00,80.44,80.51,80.44,80.45,8970.0,72.7255,72.7888,72.7255,72.7345,8970.0
2018-10-22 15:25:00,80.43,80.55,80.43,80.55,11204.0,72.7164,72.8249,72.7164,72.8249,11204.0
2018-10-22 15:30:00,80.54,80.54,80.48,80.53,14431.0,72.8159,72.8159,72.7616,72.8068,14431.0
2018-10-22 15:35:00,80.53,80.57,80.36,80.38,23475.0,72.8068,72.843,72.6531,72.6712,23475.0
2018-10-22 15:40:00,80.36,80.44,80.32,80.37,21875.0,72.6531,72.7255,72.617,72.6622,21875.0
2018-10-22 15:45:00,80.37,80.44,80.34,80.42,27959.0,72.6622,72.7255,72.6351,72.7074,27959.0
2018-10-22 15:50:00,80.41,80.46,80.33,80.4,29894.0,72.6983,72.7436,72.626,72.6893,29894.0
2018-10-22 15:55:00,80.39,80.45,80.31,80.32,111770.0,72.6803,72.7345,72.6079,72.617,111770.0
2018-10-23 09:30:00,79.51,79.84,79.34,79.43,31595.0,71.8847,72.183,71.731,71.8123,31595.0
2018-10-23 09:35:00,79.51,79.8,79.51,79.68,9539.0,71.8847,72.1469,71.8847,72.0384,9539.0
2018-10-23 09:40:00,79.66,79.66,79.5,79.55,20788.0,72.0203,72.0203,71.8756,71.9208,20788.0
2018-10-23 09:45:00,79.46,79.55,79.4,79.54,12550.0,71.8395,71.9208,71.7852,71.9118,12550.0
2018-10-23 09:50:00,79.52,79.52,79.28,79.34,9021.0,71.8937,71.8937,71.6767,71.731,9021.0
2018-10-23 09:55:00,79.3,79.42,79.24,79.38,19173.0,71.6948,71.8033,71.6406,71.7671,19173.0
2018-10-23 10:00:00,79.34,79.5,79.29,79.31,29585.0,71.731,71.8756,71.6858,71.7038,29585.0
2018-10-23 10:05:00,79.31,79.35,79.17,79.29,61299.0,71.7038,71.74,71.5773,71.6858,61299.0
2018-10-23 10:10:00,79.29,79.39,79.22,79.23,14133.0,71.6858,71.7762,71.6225,71.6315,14133.0
2018-10-23 10:15:00,79.23,79.28,79.16,79.24,20680.0,71.6315,71.6767,71.5682,71.6406,20680.0
2018-10-23 10:20:00,79.24,79.31,79.21,79.23,13873.0,71.6406,71.7038,71.6134,71.6315,13873.0
2018-10-23 10:25:00,79.25,79.46,79.25,79.45,24289.0,71.6496,71.8395,71.6496,71.8304,24289.0
2018-10-23 10:30:00,79.44,79.44,79.21,79.26,39478.0,71.8214,71.8214,71.6134,71.6586,39478.0
2018-10-23 10:35:00,79.27,79.45,79.2,79.41,14479.0,71.6677,71.8304,71.6044,71.7943,14479.0
2018-10-23 10:40:00,79.41,79.6,79.39,79.56,10955.0,71.7943,71.966,71.7762,71.9299,10955.0
2018-10-23 10:45:00,79.59,79.78,79.53,79.74,11572.0,71.957,72.1288,71.9027,72.0926,11572.0
2018-10-23 10:50:00,79.78,79.81,79.7,79.7,9148.0,72.1288,72.1559,72.0564,72.0564,9148.0
2018-10-23 10:55:00,79.71,79.8,79.67,79.68,11523.0,72.0655,72.1469,72.0293,72.0384,11523.0
2018-10-23 11:00:00,79.7,79.71,79.63,79.66,6187.0,72.0564,72.0655,71.9932,72.0203,6187.0
2018-10-23 11:05:00,79.68,79.8,79.68,79.72,5109.0,72.0384,72.1469,72.0384,72.0745,5109.0
2018-10-23 11:10:00,79.75,79.84,79.72,79.78,12457.0,72.1016,72.183,72.0745,72.1288,12457.0
2018-10-23 11:15:00,79.79,79.81,79.72,79.78,12605.0,72.1378,72.1559,72.0745,72.1288,12605.0
2018-10-23 11:20:00,79.76,79.81,79.65,79.7,12629.0,72.1107,72.1559,72.0112,72.0564,12629.0
2018-10-23 11:25:00,79.72,79.76,79.61,79.68,42822.0,72.0745,72.1107,71.9751,72.0384,42822.0
2018-10-23 11:30:00,79.68,79.74,79.57,79.58,15655.0,72.0384,72.0926,71.9389,71.9479,15655.0
2018-10-23 11:35:00,79.57,79.63,79.55,79.57,5824.0,71.9389,71.9932,71.9208,71.9389,5824.0
2018-10-23 11:40:00,79.54,79.6,79.42,79.42,107699.0,71.9118,71.966,71.8033,71.8033,107699.0
2018-10-23 11:45:00,79.41,79.49,79.38,79.38,13282.0,71.7943,71.8666,71.7671,71.7671,13282.0
2018-10-23 11:50:00,79.38,79.41,79.28,79.39,16595.0,71.7671,71.7943,71.6767,71.7762,16595.0
2018-10-23 11:55:00,79.38,79.39,79.28,79.28,16489.0,71.7671,71.7762,71.6767,71.6767,16489.0
2018-10-23 12:00:00,79.27,79.38,79.27,79.36,13120.0,71.6677,71.7671,71.6677,71.749,13120.0
2018-10-23 12:05:00,79.37,79.57,79.37,79.55,8946.0,71.7581,71.9389,71.7581,71.9208,8946.0
2018-10-23 12:10:00,79.57,79.62,79.54,79.62,9627.0,71.9389,71.9841,71.9118,71.9841,9627.0
2018-10-23 12:15:00,79.63,79.71,79.61,79.71,10709.0,71.9932,72.0655,71.9751,72.0655,10709.0
2018-10-23 12:20:00,79.7,79.74,79.61,79.66,6381.0,72.0564,72.0926,71.9751,72.0203,6381.0
2018-10-23 12:25:00,79.59,79.66,79.55,79.6,4560.0,71.957,72.0203,71.9208,71.966,4560.0
2018-10-23 12:30:00,79.58,79.69,79.58,79.65,6985.0,71.9479,72.0474,71.9479,72.0112,6985.0
2018-10-23 12:35:00,79.63,79.67,79.59,79.6,9249.0,71.9932,72.0293,71.957,71.966,9249.0
2018-10-23 12:40:00,79.59,79.63,79.57,79.57,8087.0,71.957,71.9932,71.9389,71.9389,8087.0
2018-10-23 12:45:00,79.58,79.59,79.52,79.53,10045.0,71.9479,71.957,71.8937,71.9027,10045.0
2018-10-23 12:50:00,79.53,79.56,79.41,79.44,12654.0,71.9027,71.9299,71.7943,71.8214,12654.0
2018-10-23 12:55:00,79.42,79.51,79.42,79.49,10516.0,71.8033,71.8847,71.8033,71.8666,10516.0
2018-10-23 13:00:00,79.47,79.74,79.46,79.72,3874.0,71.8485,72.0926,71.8395,72.0745,3874.0
2018-10-23 13:05:00,79.71,79.81,79.68,79.81,6462.0,72.0655,72.1559,72.0384,72.1559,6462.0
2018-10-23 13:10:00,79.82,79.82,79.7,79.73,6013.0,72.1649,72.1649,72.0564,72.0836,6013.0
2018-10-23 13:15:00,79.74,79.76,79.68,79.72,5782.0,72.0926,72.1107,72.0384,72.0745,5782.0
2018-10-23 13:20:00,79.7,79.78,79.68,79.76,7745.0,72.0564,72.1288,72.0384,72.1107,7745.0
2018-10-23 13:25:00,79.77,79.82,79.73,79.74,8166.0,72.1197,72.1649,72.0836,72.0926,8166.0
2018-10-23 13:30:00,79.73,79.79,79.7,79.74,7202.0,72.0836,72.1378,72.0564,72.0926,7202.0
2018-10-23 13:35:00,79.72,79.72,79.59,79.61,6943.0,72.0745,72.0745,71.957,71.9751,6943.0
2018-10-23 13:40:00,79.62,79.64,79.48,79.51,4184.0,71.9841,72.0022,71.8575,71.8847,4184.0
2018-10-23 13:45:00,79.51,79.54,79.41,79.41,30363.0,71.8847,71.9118,71.7943,71.7943,30363.0
2018-10-23 13:50:00,79.43,79.55,79.41,79.44,5792.0,71.8123,71.9208,71.7943,71.8214,5792.0
2018-10-23 13:55:00,79.45,79.47,79.36,79.38,5153.0,71.8304,71.8485,71.749,71.7671,5153.0
2018-10-23 14:00:00,79.39,79.52,79.39,79.5,3985.0,71.7762,71.8937,71.7762,71.8756,3985.0
2018-10-23 14:05:00,79.5,79.6,79.49,79.54,14435.0,71.8756,71.966,71.8666,71.9118,14435.0
2018-10-23 14:10:00,79.56,79.67,79.54,79.61,9649.0,71.9299,72.0293,71.9118,71.9751,9649.0
2018-10-23 14:15:00,79.62,79.86,79.61,79.85,8371.0,71.9841,72.2011,71.9751,72.1921,8371.0
2018-10-23 14:20:00,79.84,79.93,79.81,79.93,4194.0,72.183,72.2644,72.1559,72.2644,4194.0
2018-10-23 14:25:00,79.89,79.92,79.84,79.87,7120.0,72.2282,72.2553,72.183,72.2101,7120.0
2018-10-23 14:30:00,79.88,79.96,79.88,79.9,4926.0,72.2192,72.2915,72.2192,72.2373,4926.0
2018-10-23 14:35:00,79.91,79.95,79.9,79.92,3500.0,72.2463,72.2825,72.2373,72.2553,3500.0
2018-10-23 14:40:00,79.95,80.07,79.9,80.06,5618.0,72.2825,72.391,72.2373,72.3819,5618.0
2018-10-23 14:45:00,80.03,80.05,80.01,80.04,4303.0,72.3548,72.3729,72.3367,72.3638,4303.0
2018-10-23 14:50:00,80.04,80.16,79.96,79.98,6268.0,72.3638,72.4723,72.2915,72.3096,6268.0
2018-10-23 14:55:00,80.0,80.07,79.94,80.04,7440.0,72.3277,72.391,72.2734,72.3638,7440.0
2018-10-23 15:00:00,80.08,80.11,80.03,80.06,5873.0,72.4,72.4271,72.3548,72.3819,5873.0
2018-10-23 15:05:00,80.05,80.16,80.03,80.08,8757.0,72.3729,72.4723,72.3548,72.4,8757.0
2018-10-23 15:10:00,80.08,80.12,80.04,80.12,7161.0,72.4,72.4362,72.3638,72.4362,7161.0
2018-10-23 15:15:00,80.11,80.16,80.03,80.04,8738.0,72.4271,72.4723,72.3548,72.3638,8738.0
2018-10-23 15:20:00,80.08,80.19,80.08,80.15,8588.0,72.4,72.4994,72.4,72.4633,8588.0
2018-10-23 15:25:00,80.12,80.19,79.99,80.01,9290.0,72.4362,72.4994,72.3186,72.3367,9290.0
2018-10-23 15:30:00,80.02,80.07,79.93,80.06,11518.0,72.3458,72.391,72.2644,72.3819,11518.0
2018-10-23 15:35:00,80.03,80.1,79.88,79.88,15267.0,72.3548,72.4181,72.2192,72.2192,15267.0
2018-10-23 15:40:00,79.9,80.04,79.2,80.01,100967.0,72.2373,72.3638,71.6044,72.3367,100967.0
2018-10-23 15:45:00,79.99,80.09,79.95,80.05,87972.0,72.3186,72.409,72.2825,72.3729,87972.0
2018-10-23 15:50:00,80.06,80.12,80.01,80.1,53752.0,72.3819,72.4362,72.3367,72.4181,53752.0
2018-10-23 15:55:00,80.1,80.14,80.04,80.08,146906.0,72.4181,72.4542,72.3638,72.4,146906.0
2018-10-24 09:30:00,79.8,79.99,79.65,79.98,42998.0,72.1469,72.3186,72.0112,72.3096,42998.0
2018-10-24 09:35:00,80.07,80.07,79.72,79.78,8869.0,72.391,72.391,72.0745,72.1288,8869.0
2018-10-24 09:40:00,79.79,80.01,79.74,79.88,11892.0,72.1378,72.3367,72.0926,72.2192,11892.0
2018-10-24 09:45:00,79.88,80.02,79.81,79.87,8150.0,72.2192,72.3458,72.1559,72.2101,8150.0
2018-10-24 09:50:00,79.83,80.0,79.74,80.0,11013.0,72.174,72.3277,72.0926,72.3277,11013.0
2018-10-24 09:55:00,80.02,80.04,79.88,79.94,9021.0,72.3458,72.3638,72.2192,72.2734,9021.0
2018-10-24 10:00:00,79.89,80.03,79.86,79.97,11408.0,72.2282,72.3548,72.2011,72.3005,11408.0
2018-10-24 10:05:00,79.93,79.97,79.83,79.95,18606.0,72.2644,72.3005,72.174,72.2825,18606.0
2018-10-24 10:10:00,79.97,80.12,79.97,80.07,20884.0,72.3005,72.4362,72.3005,72.391,20884.0
2018-10-24 10:15:00,80.05,80.07,79.93,79.98,6905.0,72.3729,72.391,72.2644,72.3096,6905.0
2018-10-24 10:20:00,79.99,80.08,79.99,80.04,8755.0,72.3186,72.4,72.3186,72.3638,8755.0
2018-10-24 10:25:00,80.05,80.14,79.67,79.68,30368.0,72.3729,72.4542,72.0293,72.0384,30368.0
2018-10-24 10:30:00,79.68,79.81,79.63,79.81,40628.0,72.0384,72.1559,71.9932,72.1559,40628.0
2018-10-24 10:35:00,79.81,79.91,79.77,79.77,28064.0,72.1559,72.2463,72.1197,72.1197,28064.0
2018-10-24 10:40:00,79.75,79.89,79.75,79.77,14588.0,72.1016,72.2282,72.1016,72.1197,14588.0
2018-10-24 10:45:00,79.75,79.75,79.56,79.6,9953.0,72.1016,72.1016,71.9299,71.966,9953.0
2018-10-24 10:50:00,79.61,79.69,79.59,79.68,20899.0,71.9751,72.0474,71.957,72.0384,20899.0
2018-10-24 10:55:00,79.67,79.68,79.52,79.53,25251.0,72.0293,72.0384,71.8937,71.9027,25251.0
2018-10-24 11:00:00,79.53,79.59,79.39,79.41,30914.0,71.9027,71.957,71.7762,71.7943,30914.0
2018-10-24 11:05:00,79.42,79.46,79.4,79.45,83634.0,71.8033,71.8395,71.7852,71.8304,83634.0
2018-10-24 11:10:00,79.46,79.6,79.46,79.52,14023.0,71.8395,71.966,71.8395,71.8937,14023.0
2018-10-24 11:15:00,79.5,79.62,79.5,79.51,12044.0,71.8756,71.9841,71.8756,71.8847,12044.0
2018-10-24 11:20:00,79.51,79.61,79.45,79.53,19056.0,71.8847,71.9751,71.8304,71.9027,19056.0
2018-10-24 11:25:00,79.53,79.55,79.42,79.42,8292.0,71.9027,71.9208,71.8033,71.8033,8292.0
2018-10-24 11:30:00,79.42,79.44,79.22,79.26,30055.0,71.8033,71.8214,71.6225,71.6586,30055.0
2018-10-24 11:35:00,79.24,79.36,79.23,79.28,28229.0,71.6406,71.749,71.6315,71.6767,28229.0
2018-10-24 11:40:00,79.29,79.29,79.07,79.08,32864.0,71.6858,71.6858,71.4869,71.4959,32864.0
2018-10-24 11:45:00,79.1,79.28,79.08,79.25,38596.0,71.514,71.6767,71.4959,71.6496,38596.0
2018-10-24 11:50:00,79.24,79.24,79.1,79.18,30576.0,71.6406,71.6406,71.514,71.5863,30576.0
2018-10-24 11:55:00,79.17,79.49,79.17,79.47,26737.0,71.5773,71.8666,71.5773,71.8485,26737.0
2018-10-24 12:00:00,79.47,79.51,79.36,79.38,23177.0,71.8485,71.8847,71.749,71.7671,23177.0
2018-10-24 12:05:00,79.38,79.39,79.2,79.2,14936.0,71.7671,71.7762,71.6044,71.6044,14936.0
2018-10-24 12:10:00,79.2,79.45,79.2,79.45,43547.0,71.6044,71.8304,71.6044,71.8304,43547.0
2018-10-24 12:15:00,79.43,79.57,79.34,79.38,16547.0,71.8123,71.9389,71.731,71.7671,16547.0
2018-10-24 12:20:00,79.39,79.47,79.39,79.43,13100.0,71.7762,71.8485,71.7762,71.8123,13100.0
2018-10-24 12:25:00,79.42,79.51,79.42,79.48,4303.0,71.8033,71.8847,71.8033,71.8575,4303.0
2018-10-24 12:30:00,79.47,79.47,79.39,79.41,3087.0,71.8485,71.8485,71.7762,71.7943,3087.0
2018-10-24 12:35:00,79.39,79.39,79.24,79.25,7518.0,71.7762,71.7762,71.6406,71.6496,7518.0
2018-10-24 12:40:00,79.24,79.31,79.22,79.28,5567.0,71.6406,71.7038,71.6225,71.6767,5567.0
2018-10-24 12:45:00,79.27,79.28,79.17,79.19,7261.0,71.6677,71.6767,71.5773,71.5954,7261.0
2018-10-24 12:50:00,79.15,79.22,79.13,79.21,18581.0,71.5592,71.6225,71.5411,71.6134,18581.0
2018-10-24 12:55:00,79.21,79.23,79.18,79.21,5980.0,71.6134,71.6315,71.5863,71.6134,5980.0
2018-10-24 13:00:00,79.17,79.17,79.04,79.04,9545.0,71.5773,71.5773,71.4597,71.4597,9545.0
2018-10-24 13:05:00,79.02,79.04,78.84,78.88,9755.0,71.4417,71.4597,71.2789,71.3151,9755.0
2018-10-24 13:10:00,78.88,78.93,78.84,78.88,10322.0,71.3151,71.3603,71.2789,71.3151,10322.0
2018-10-24 13:15:00,78.88,78.89,78.7,78.84,57027.0,71.3151,71.3241,71.1523,71.2789,57027.0
2018-10-24 13:20:00,78.81,78.86,78.76,78.82,19473.0,71.2518,71.297,71.2066,71.2608,19473.0
2018-10-24 13:25:00,78.8,78.8,78.72,78.77,15868.0,71.2428,71.2428,71.1704,71.2156,15868.0
2018-10-24 13:30:00,78.77,78.78,78.66,78.73,17528.0,71.2156,71.2247,71.1162,71.1795,17528.0
2018-10-24 13:35:00,78.72,78.73,78.61,78.61,12131.0,71.1704,71.1795,71.071,71.071,12131.0
2018-10-24 13:40:00,78.64,78.85,78.64,78.84,9380.0,71.0981,71.288,71.0981,71.2789,9380.0
2018-10-24 13:45:00,78.88,79.01,78.81,78.99,13153.0,71.3151,71.4326,71.2518,71.4145,13153.0
2018-10-24 13:50:00,79.02,79.02,78.88,78.99,9978.0,71.4417,71.4417,71.3151,71.4145,9978.0
2018-10-24 13:55:00,79.0,79.02,78.85,78.86,7523.0,71.4236,71.4417,71.288,71.297,7523.0
2018-10-24 14:00:00,78.87,78.87,78.73,78.75,6257.0,71.306,71.306,71.1795,71.1975,6257.0
2018-10-24 14:05:00,78.72,78.72,78.48,78.48,22848.0,71.1704,71.1704,70.9534,70.9534,22848.0
2018-10-24 14:10:00,78.48,78.58,78.48,78.5,23283.0,70.9534,71.0439,70.9534,70.9715,23283.0
2018-10-24 14:15:00,78.47,78.51,78.35,78.45,34677.0,70.9444,70.9806,70.8359,70.9263,34677.0
2018-10-24 14:20:00,78.42,78.59,78.37,78.53,36499.0,70.8992,71.0529,70.854,70.9986,36499.0
2018-10-24 14:25:00,78.54,78.78,78.51,78.74,27135.0,71.0077,71.2247,70.9806,71.1885,27135.0
2018-10-24 14:30:00,78.75,78.81,78.64,78.76,22694.0,71.1975,71.2518,71.0981,71.2066,22694.0
2018-10-24 14:35:00,78.78,78.79,78.68,78.69,19348.0,71.2247,71.2337,71.1343,71.1433,19348.0
2018-10-24 14:40:00,78.67,78.7,78.54,78.54,67639.0,71.1252,71.1523,71.0077,71.0077,67639.0
2018-10-24 14:45:00,78.54,78.55,78.36,78.38,42242.0,71.0077,71.0167,70.845,70.863,42242.0
2018-10-24 14:50:00,78.38,78.45,78.25,78.25,60248.0,70.863,70.9263,70.7455,70.7455,60248.0
2018-10-24 14:55:00,78.24,78.28,78.19,78.21,75833.0,70.7365,70.7726,70.6913,70.7093,75833.0
2018-10-24 15:00:00,78.2,78.2,77.93,77.97,100704.0,70.7003,70.7003,70.4562,70.4924,100704.0
2018-10-24 15:05:00,77.95,78.19,77.94,78.12,72102.0,70.4743,70.6913,70.4652,70.628,72102.0
2018-10-24 15:10:00,78.13,78.3,78.12,78.26,34291.0,70.637,70.7907,70.628,70.7545,34291.0
2018-10-24 15:15:00,78.25,78.31,78.15,78.15,28698.0,70.7455,70.7997,70.6551,70.6551,28698.0
2018-10-24 15:20:00,78.15,78.15,78.04,78.13,37123.0,70.6551,70.6551,70.5556,70.637,37123.0
2018-10-24 15:25:00,78.13,78.23,77.88,77.94,44890.0,70.637,70.7274,70.411,70.4652,44890.0
2018-10-24 15:30:00,77.93,78.04,77.87,77.91,86744.0,70.4562,70.5556,70.4019,70.4381,86744.0
2018-10-24 15:35:00,77.91,78.1,77.91,78.09,81095.0,70.4381,70.6099,70.4381,70.6008,81095.0
2018-10-24 15:40:00,78.08,78.15,77.89,78.06,129639.0,70.5918,70.6551,70.42,70.5737,129639.0
2018-10-24 15:45:00,78.05,78.07,77.79,77.82,141578.0,70.5647,70.5828,70.3296,70.3567,141578.0
2018-10-24 15:50:00,77.82,77.88,77.48,77.6,178032.0,70.3567,70.411,70.0493,70.1578,178032.0
2018-10-24 15:55:00,77.59,77.61,77.11,77.31,254709.0,70.1488,70.1669,69.7148,69.8957,254709.0
2018-10-25 09:30:00,78.73,79.83,78.21,79.71,48127.0,71.1795,72.174,70.7093,72.0655,48127.0
2018-10-25 09:35:00,79.51,80.44,79.35,79.69,31063.0,71.8847,72.7255,71.74,72.0474,31063.0
2018-10-25 09:40:00,79.68,80.18,79.54,80.02,25270.0,72.0384,72.4904,71.9118,72.3458,25270.0
2018-10-25 09:45:00,79.99,80.37,79.88,80.09,43164.0,72.3186,72.6622,72.2192,72.409,43164.0
2018-10-25 09:50:00,80.09,80.85,80.04,80.47,17382.0,72.409,73.0962,72.3638,72.7526,17382.0
2018-10-25 09:55:00,80.43,80.54,80.41,80.48,21816.0,72.7164,72.8159,72.6983,72.7616,21816.0
2018-10-25 10:00:00,80.48,80.76,80.41,80.76,21755.0,72.7616,73.0148,72.6983,73.0148,21755.0
2018-10-25 10:05:00,80.77,80.83,80.64,80.82,24938.0,73.0238,73.0781,72.9063,73.069,24938.0
2018-10-25 10:10:00,80.84,80.86,80.65,80.74,25929.0,73.0871,73.1052,72.9153,72.9967,25929.0
2018-10-25 10:15:00,80.75,80.81,80.63,80.75,46994.0,73.0057,73.06,72.8973,73.0057,46994.0
2018-10-25 10:20:00,80.75,80.97,80.74,80.9,21955.0,73.0057,73.2046,72.9967,73.1414,21955.0
2018-10-25 10:25:00,80.95,81.11,80.87,81.05,12059.0,73.1866,73.3312,73.1142,73.277,12059.0
2018-10-25 10:30:00,81.1,81.28,81.05,81.17,14569.0,73.3222,73.4849,73.277,73.3855,14569.0
2018-10-25 10:35:00,81.17,81.23,81.05,81.19,100050.0,73.3855,73.4397,73.277,73.4035,100050.0
2018-10-25 10:40:00,81.18,81.55,81.18,81.55,32291.0,73.3945,73.729,73.3945,73.729,32291.0
2018-10-25 10:45:00,81.57,81.63,81.31,81.35,54661.0,73.7471,73.8013,73.512,73.5482,54661.0
2018-10-25 10:50:00,81.33,81.42,81.24,81.42,19359.0,73.5301,73.6115,73.4487,73.6115,19359.0
2018-10-25 10:55:00,81.43,81.45,81.29,81.43,34346.0,73.6205,73.6386,73.494,73.6205,34346.0
2018-10-25 11:00:00,81.44,81.69,81.41,81.62,35501.0,73.6296,73.8556,73.6024,73.7923,35501.0
2018-10-25 11:05:00,81.59,82.0,81.55,82.0,36181.0,73.7652,74.1359,73.729,74.1359,36181.0
2018-10-25 11:10:00,81.95,82.08,81.9,82.02,47380.0,74.0907,74.2082,74.0455,74.1539,47380.0
2018-10-25 11:15:00,82.03,82.12,81.82,81.91,42783.0,74.163,74.2444,73.9731,74.0545,42783.0
2018-10-25 11:20:00,81.9,82.13,81.86,82.02,22580.0,74.0455,74.2534,74.0093,74.1539,22580.0
2018-10-25 11:25:00,82.02,82.43,82.01,82.43,21409.0,74.1539,74.5246,74.1449,74.5246,21409.0
2018-10-25 11:30:00,82.42,82.56,82.28,82.48,32890.0,74.5156,74.6422,74.389,74.5698,32890.0
2018-10-25 11:35:00,82.49,82.78,82.47,82.78,37541.0,74.5789,74.8411,74.5608,74.8411,37541.0
2018-10-25 11:40:00,82.75,82.77,82.51,82.57,47717.0,74.8139,74.832,74.597,74.6512,47717.0
2018-10-25 11:45:00,82.56,82.59,82.21,82.37,31242.0,74.6422,74.6693,74.3257,74.4704,31242.0
2018-10-25 11:50:00,82.36,82.38,82.2,82.24,13944.0,74.4613,74.4794,74.3167,74.3528,13944.0
2018-10-25 11:55:00,82.26,82.3,82.12,82.16,15034.0,74.3709,74.4071,74.2444,74.2805,15034.0
2018-10-25 12:00:00,82.16,82.42,82.12,82.42,13602.0,74.2805,74.5156,74.2444,74.5156,13602.0
2018-10-25 12:05:00,82.41,82.54,82.38,82.44,16032.0,74.5065,74.6241,74.4794,74.5337,16032.0
2018-10-25 12:10:00,82.41,82.42,82.29,82.38,10201.0,74.5065,74.5156,74.398,74.4794,10201.0
2018-10-25 12:15:00,82.35,82.35,82.12,82.14,24570.0,74.4523,74.4523,74.2444,74.2624,24570.0
2018-10-25 12:20:00,82.14,82.16,82.06,82.11,8926.0,74.2624,74.2805,74.1901,74.2353,8926.0
2018-10-25 12:25:00,82.14,82.34,82.02,82.21,46281.0,74.2624,74.4433,74.1539,74.3257,46281.0
2018-10-25 12:30:00,82.18,82.34,82.17,82.26,14069.0,74.2986,74.4433,74.2896,74.3709,14069.0
2018-10-25 12:35:00,82.29,82.44,82.28,82.4,24000.0,74.398,74.5337,74.389,74.4975,24000.0
2018-10-25 12:40:00,82.4,82.57,82.34,82.57,13048.0,74.4975,74.6512,74.4433,74.6512,13048.0
2018-10-25 12:45:00,82.57,82.89,82.53,82.83,18049.0,74.6512,74.9405,74.615,74.8863,18049.0
2018-10-25 12:50:00,82.84,82.84,82.72,82.72,26317.0,74.8953,74.8953,74.7868,74.7868,26317.0
2018-10-25 12:55:00,82.69,82.78,82.64,82.71,21693.0,74.7597,74.8411,74.7145,74.7778,21693.0
2018-10-25 13:00:00,82.72,82.76,82.63,82.74,28111.0,74.7868,74.823,74.7054,74.8049,28111.0
2018-10-25 13:05:00,82.74,82.76,82.64,82.7,28269.0,74.8049,74.823,74.7145,74.7687,28269.0
2018-10-25 13:10:00,82.68,82.75,82.64,82.74,43493.0,74.7506,74.8139,74.7145,74.8049,43493.0
2018-10-25 13:15:00,82.73,82.75,82.59,82.65,46712.0,74.7959,74.8139,74.6693,74.7235,46712.0
2018-10-25 13:20:00,82.65,82.72,82.64,82.66,11725.0,74.7235,74.7868,74.7145,74.7326,11725.0
2018-10-25 13:25:00,82.68,82.75,82.62,82.65,31371.0,74.7506,74.8139,74.6964,74.7235,31371.0
2018-10-25 13:30:00,82.65,82.86,82.57,82.82,17560.0,74.7235,74.9134,74.6512,74.8772,17560.0
2018-10-25 13:35:00,82.85,82.95,82.69,82.88,39507.0,74.9043,74.9948,74.7597,74.9315,39507.0
2018-10-25 13:40:00,82.89,82.92,82.84,82.88,6103.0,74.9405,74.9676,74.8953,74.9315,6103.0
2018-10-25 13:45:00,82.9,82.99,82.83,82.89,37484.0,74.9495,75.0309,74.8863,74.9405,37484.0
2018-10-25 13:50:00,82.9,82.91,82.84,82.88,20716.0,74.9495,74.9586,74.8953,74.9315,20716.0
2018-10-25 13:55:00,82.86,82.88,82.75,82.77,7362.0,74.9134,74.9315,74.8139,74.832,7362.0
2018-10-25 14:00:00,82.76,82.79,82.64,82.64,10124.0,74.823,74.8501,74.7145,74.7145,10124.0
2018-10-25 14:05:00,82.63,82.66,82.27,82.27,22934.0,74.7054,74.7326,74.38,74.38,22934.0
2018-10-25 14:10:00,82.25,82.25,82.05,82.09,24290.0,74.3619,74.3619,74.1811,74.2172,24290.0
2018-10-25 14:15:00,82.12,82.15,81.99,82.11,21944.0,74.2444,74.2715,74.1268,74.2353,21944.0
2018-10-25 14:20:00,82.09,82.16,81.93,82.09,35278.0,74.2172,74.2805,74.0726,74.2172,35278.0
2018-10-25 14:25:00,82.11,82.13,81.93,81.96,54798.0,74.2353,74.2534,74.0726,74.0997,54798.0
2018-10-25 14:30:00,81.97,82.25,81.94,82.15,47221.0,74.1087,74.3619,74.0816,74.2715,47221.0
2018-10-25 14:35:00,82.16,82.36,82.14,82.24,28798.0,74.2805,74.4613,74.2624,74.3528,28798.0
2018-10-25 14:40:00,82.24,82.24,82.06,82.07,22609.0,74.3528,74.3528,74.1901,74.1991,22609.0
2018-10-25 14:45:00,82.09,82.21,82.08,82.12,20695.0,74.2172,74.3257,74.2082,74.2444,20695.0
2018-10-25 14:50:00,82.15,82.15,81.99,82.08,18137.0,74.2715,74.2715,74.1268,74.2082,18137.0
2018-10-25 14:55:00,82.05,82.1,82.04,82.08,21531.0,74.1811,74.2263,74.172,74.2082,21531.0
2018-10-25 15:00:00,82.08,82.2,82.06,82.16,36125.0,74.2082,74.3167,74.1901,74.2805,36125.0
2018-10-25 15:05:00,82.17,82.24,82.04,82.04,27732.0,74.2896,74.3528,74.172,74.172,27732.0
2018-10-25 15:10:00,82.04,82.15,82.04,82.15,23623.0,74.172,74.2715,74.172,74.2715,23623.0
2018-10-25 15:15:00,82.15,82.24,82.14,82.16,32366.0,74.2715,74.3528,74.2624,74.2805,32366.0
2018-10-25 15:20:00,82.16,82.22,82.1,82.16,29888.0,74.2805,74.3348,74.2263,74.2805,29888.0
2018-10-25 15:25:00,82.16,82.27,82.12,82.27,23179.0,74.2805,74.38,74.2444,74.38,23179.0
2018-10-25 15:30:00,82.27,82.29,82.02,82.09,57294.0,74.38,74.398,74.1539,74.2172,57294.0
2018-10-25 15:35:00,82.09,82.11,81.98,82.03,48944.0,74.2172,74.2353,74.1178,74.163,48944.0
2018-10-25 15:40:00,82.01,82.12,81.87,81.95,43865.0,74.1449,74.2444,74.0183,74.0907,43865.0
2018-10-25 15:45:00,81.96,81.97,81.83,81.86,53029.0,74.0997,74.1087,73.9822,74.0093,53029.0
2018-10-25 15:50:00,81.84,81.99,81.29,81.34,144056.0,73.9912,74.1268,73.494,73.5392,144056.0
2018-10-25 15:55:00,81.36,82.02,81.24,81.74,341241.0,73.5572,74.1539,73.4487,73.9008,341241.0
2018-10-26 09:30:00,80.9,81.18,80.68,81.14,33690.0,73.1414,73.3945,72.9425,73.3583,33690.0
2018-10-26 09:35:00,81.14,81.14,80.92,80.92,15978.0,73.3583,73.3583,73.1594,73.1594,15978.0
2018-10-26 09:40:00,80.91,81.2,80.88,81.09,9982.0,73.1504,73.4126,73.1233,73.3131,9982.0
2018-10-26 09:45:00,81.06,81.34,81.06,81.27,7462.0,73.286,73.5392,73.286,73.4759,7462.0
2018-10-26 09:50:00,81.28,81.28,80.88,81.05,106271.0,73.4849,73.4849,73.1233,73.277,106271.0
2018-10-26 09:55:00,81.05,81.18,80.98,81.17,60443.0,73.277,73.3945,73.2137,73.3855,60443.0
2018-10-26 10:00:00,81.16,81.18,80.73,80.73,15829.0,73.3764,73.3945,72.9877,72.9877,15829.0
2018-10-26 10:05:00,80.74,80.74,80.12,80.39,56944.0,72.9967,72.9967,72.4362,72.6803,56944.0
2018-10-26 10:10:00,80.39,80.61,80.39,80.54,28117.0,72.6803,72.8792,72.6803,72.8159,28117.0
2018-10-26 10:15:00,80.53,80.69,80.41,80.58,38877.0,72.8068,72.9515,72.6983,72.852,38877.0
2018-10-26 10:20:00,80.58,80.6,80.4,80.4,75484.0,72.852,72.8701,72.6893,72.6893,75484.0
2018-10-26 10:25:00,80.41,80.52,80.29,80.31,36443.0,72.6983,72.7978,72.5899,72.6079,36443.0
2018-10-26 10:30:00,80.31,80.33,80.01,80.17,31636.0,72.6079,72.626,72.3367,72.4814,31636.0
2018-10-26 10:35:00,80.17,80.23,80.1,80.2,25779.0,72.4814,72.5356,72.4181,72.5085,25779.0
2018-10-26 10:40:00,80.21,80.38,80.18,80.21,57456.0,72.5175,72.6712,72.4904,72.5175,57456.0
2018-10-26 10:45:00,80.2,80.33,80.19,80.29,21891.0,72.5085,72.626,72.4994,72.5899,21891.0
2018-10-26 10:50:00,80.31,80.43,80.16,80.38,63514.0,72.6079,72.7164,72.4723,72.6712,63514.0
2018-10-26 10:55:00,80.4,80.57,80.36,80.36,72222.0,72.6893,72.843,72.6531,72.6531,72222.0
2018-10-26 11:00:00,80.35,80.44,80.29,80.3,48967.0,72.6441,72.7255,72.5899,72.5989,48967.0
2018-10-26 11:05:00,80.28,80.48,80.22,80.41,17422.0,72.5808,72.7616,72.5266,72.6983,17422.0
2018-10-26 11:10:00,80.4,80.43,80.25,80.41,20775.0,72.6893,72.7164,72.5537,72.6983,20775.0
2018-10-26 11:15:00,80.4,80.78,80.38,80.71,23705.0,72.6893,73.0329,72.6712,72.9696,23705.0
2018-10-26 11:20:00,80.72,81.04,80.69,81.04,26472.0,72.9786,73.2679,72.9515,73.2679,26472.0
2018-10-26 11:25:00,81.01,81.19,80.94,81.15,40426.0,73.2408,73.4035,73.1775,73.3674,40426.0
2018-10-26 11:30:00,81.16,81.52,81.15,81.5,10905.0,73.3764,73.7019,73.3674,73.6838,10905.0
2018-10-26 11:35:00,81.52,81.58,81.2,81.23,25828.0,73.7019,73.7561,73.4126,73.4397,25828.0
2018-10-26 11:40:00,81.23,81.32,81.06,81.06,29328.0,73.4397,73.5211,73.286,73.286,29328.0
2018-10-26 11:45:00,81.06,81.22,80.99,81.14,28113.0,73.286,73.4307,73.2227,73.3583,28113.0
2018-10-26 11:50:00,81.19,81.4,81.16,81.3,12414.0,73.4035,73.5934,73.3764,73.503,12414.0
2018-10-26 11:55:00,81.32,81.34,81.19,81.22,9656.0,73.5211,73.5392,73.4035,73.4307,9656.0
2018-10-26 12:00:00,81.22,81.35,81.2,81.35,14228.0,73.4307,73.5482,73.4126,73.5482,14228.0
2018-10-26 12:05:00,81.36,81.52,81.36,81.51,24784.0,73.5572,73.7019,73.5572,73.6929,24784.0
2018-10-26 12:10:00,81.5,81.51,81.35,81.4,10850.0,73.6838,73.6929,73.5482,73.5934,10850.0
2018-10-26 12:15:00,81.38,81.53,81.31,81.53,18469.0,73.5753,73.7109,73.512,73.7109,18469.0
2018-10-26 12:20:00,81.54,81.73,81.54,81.7,35257.0,73.72,73.8918,73.72,73.8646,35257.0
2018-10-26 12:25:00,81.69,81.81,81.66,81.75,27558.0,73.8556,73.9641,73.8285,73.9098,27558.0
2018-10-26 12:30:00,81.76,81.88,81.68,81.83,14931.0,73.9189,74.0274,73.8466,73.9822,14931.0
2018-10-26 12:35:00,81.81,81.83,81.68,81.8,18187.0,73.9641,73.9822,73.8466,73.955,18187.0
2018-10-26 12:40:00,81.79,82.19,81.79,82.16,28825.0,73.946,74.3076,73.946,74.2805,28825.0
2018-10-26 12:45:00,82.14,82.24,82.09,82.22,21650.0,74.2624,74.3528,74.2172,74.3348,21650.0
2018-10-26 12:50:00,82.22,82.27,82.19,82.23,88985.0,74.3348,74.38,74.3076,74.3438,88985.0
2018-10-26 12:55:00,82.23,82.27,82.03,82.12,26476.0,74.3438,74.38,74.163,74.2444,26476.0
2018-10-26 13:00:00,82.12,82.29,82.09,82.23,11979.0,74.2444,74.398,74.2172,74.3438,11979.0
2018-10-26 13:05:00,82.27,82.37,82.16,82.17,15195.0,74.38,74.4704,74.2805,74.2896,15195.0
2018-10-26 13:10:00,82.13,82.26,82.08,82.15,16154.0,74.2534,74.3709,74.2082,74.2715,16154.0
2018-10-26 13:15:00,82.2,82.3,82.14,82.3,16838.0,74.3167,74.4071,74.2624,74.4071,16838.0
2018-10-26 13:20:00,82.29,82.4,82.23,82.23,19945.0,74.398,74.4975,74.3438,74.3438,19945.0
2018-10-26 13:25:00,82.24,82.31,82.1,82.1,19206.0,74.3528,74.4161,74.2263,74.2263,19206.0
2018-10-26 13:30:00,82.08,82.08,81.84,81.86,15306.0,74.2082,74.2082,73.9912,74.0093,15306.0
2018-10-26 13:35:00,81.83,81.88,81.64,81.66,20166.0,73.9822,74.0274,73.8104,73.8285,20166.0
2018-10-26 13:40:00,81.64,81.98,81.64,81.97,24181.0,73.8104,74.1178,73.8104,74.1087,24181.0
2018-10-26 13:45:00,81.95,82.09,81.82,82.0,34180.0,74.0907,74.2172,73.9731,74.1359,34180.0
2018-10-26 13:50:00,82.02,82.21,81.99,82.21,34288.0,74.1539,74.3257,74.1268,74.3257,34288.0
2018-10-26 13:55:00,82.21,82.36,82.19,82.32,30435.0,74.3257,74.4613,74.3076,74.4252,30435.0
2018-10-26 14:00:00,82.34,82.4,82.08,82.18,49024.0,74.4433,74.4975,74.2082,74.2986,49024.0
2018-10-26 14:05:00,82.18,82.21,82.07,82.17,23005.0,74.2986,74.3257,74.1991,74.2896,23005.0
2018-10-26 14:10:00,82.17,82.28,81.98,81.98,25859.0,74.2896,74.389,74.1178,74.1178,25859.0
2018-10-26 14:15:00,81.95,82.0,81.85,81.97,14505.0,74.0907,74.1359,74.0002,74.1087,14505.0
2018-10-26 14:20:00,81.99,82.04,81.78,81.8,55793.0,74.1268,74.172,73.937,73.955,55793.0
2018-10-26 14:25:00,81.79,81.93,81.68,81.69,19381.0,73.946,74.0726,73.8466,73.8556,19381.0
2018-10-26 14:30:00,81.68,81.9,81.67,81.82,16109.0,73.8466,74.0455,73.8375,73.9731,16109.0
2018-10-26 14:35:00,81.82,82.0,81.8,81.97,78705.0,73.9731,74.1359,73.955,74.1087,78705.0
2018-10-26 14:40:00,81.98,82.0,81.78,81.84,22158.0,74.1178,74.1359,73.937,73.9912,22158.0
2018-10-26 14:45:00,81.84,81.91,81.66,81.69,29446.0,73.9912,74.0545,73.8285,73.8556,29446.0
2018-10-26 14:50:00,81.69,81.76,81.62,81.66,30976.0,73.8556,73.9189,73.7923,73.8285,30976.0
2018-10-26 14:55:00,81.65,81.67,81.31,81.37,30806.0,73.8194,73.8375,73.512,73.5663,30806.0
2018-10-26 15:00:00,81.38,81.42,81.18,81.41,44887.0,73.5753,73.6115,73.3945,73.6024,44887.0
2018-10-26 15:05:00,81.4,81.5,81.33,81.43,51785.0,73.5934,73.6838,73.5301,73.6205,51785.0
2018-10-26 15:10:00,81.44,81.53,81.29,81.41,60769.0,73.6296,73.7109,73.494,73.6024,60769.0
2018-10-26 15:15:00,81.4,81.71,81.37,81.64,58472.0,73.5934,73.8737,73.5663,73.8104,58472.0
2018-10-26 15:20:00,81.63,81.78,81.6,81.6,52563.0,73.8013,73.937,73.7742,73.7742,52563.0
2018-10-26 15:25:00,81.59,81.8,81.53,81.73,117932.0,73.7652,73.955,73.7109,73.8918,117932.0
2018-10-26 15:30:00,81.71,81.72,81.5,81.58,77334.0,73.8737,73.8827,73.6838,73.7561,77334.0
2018-10-26 15:35:00,81.58,82.06,81.57,82.01,75719.0,73.7561,74.1901,73.7471,74.1449,75719.0
2018-10-26 15:40:00,82.0,82.08,81.56,81.59,75683.0,74.1359,74.2082,73.7381,73.7652,75683.0
2018-10-26 15:45:00,81.59,82.23,81.59,82.09,60477.0,73.7652,74.3438,73.7652,74.2172,60477.0
2018-10-26 15:50:00,82.09,82.35,82.09,82.18,69237.0,74.2172,74.4523,74.2172,74.2986,69237.0
2018-10-26 15:55:00,82.15,82.19,81.9,81.95,136608.0,74.2715,74.3076,74.0455,74.0907,136608.0
2018-10-29 09:30:00,82.62,82.9,82.54,82.73,22642.0,74.6964,74.9495,74.6241,74.7959,22642.0
2018-10-29 09:35:00,82.7,82.86,82.45,82.45,8947.0,74.7687,74.9134,74.5427,74.5427,8947.0
2018-10-29 09:40:00,82.46,82.67,82.42,82.66,8560.0,74.5517,74.7416,74.5156,74.7326,8560.0
2018-10-29 09:45:00,82.65,83.13,82.59,83.01,30477.0,74.7235,75.1575,74.6693,75.049,30477.0
2018-10-29 09:50:00,82.97,83.05,82.84,83.0,7283.0,75.0128,75.0852,74.8953,75.04,7283.0
2018-10-29 09:55:00,83.01,83.13,82.97,82.97,10185.0,75.049,75.1575,75.0128,75.0128,10185.0
2018-10-29 10:00:00,83.02,83.28,83.02,83.25,25972.0,75.058,75.2931,75.058,75.266,25972.0
2018-10-29 10:05:00,83.2,83.29,83.12,83.16,12863.0,75.2208,75.3021,75.1484,75.1846,12863.0
2018-10-29 10:10:00,83.17,83.2,83.1,83.1,7900.0,75.1937,75.2208,75.1304,75.1304,7900.0
2018-10-29 10:15:00,83.12,83.16,83.09,83.09,9306.0,75.1484,75.1846,75.1213,75.1213,9306.0
2018-10-29 10:20:00,83.09,83.26,83.08,83.24,21850.0,75.1213,75.275,75.1123,75.2569,21850.0
2018-10-29 10:25:00,83.25,83.27,83.17,83.26,18371.0,75.266,75.2841,75.1937,75.275,18371.0
2018-10-29 10:30:00,83.26,83.27,83.17,83.17,14422.0,75.275,75.2841,75.1937,75.1937,14422.0
2018-10-29 10:35:00,83.15,83.15,82.9,82.97,13839.0,75.1756,75.1756,74.9495,75.0128,13839.0
2018-10-29 10:40:00,82.95,82.98,82.89,82.98,11338.0,74.9948,75.0219,74.9405,75.0219,11338.0
2018-10-29 10:45:00,82.96,83.01,82.75,82.8,13403.0,75.0038,75.049,74.8139,74.8591,13403.0
2018-10-29 10:50:00,82.81,83.01,82.81,82.99,13097.0,74.8682,75.049,74.8682,75.0309,13097.0
2018-10-29 10:55:00,82.99,83.05,82.97,82.98,10928.0,75.0309,75.0852,75.0128,75.0219,10928.0
2018-10-29 11:00:00,83.0,83.09,82.97,83.04,16768.0,75.04,75.1213,75.0128,75.0761,16768.0
2018-10-29 11:05:00,83.03,83.22,83.03,83.17,29106.0,75.0671,75.2389,75.0671,75.1937,29106.0
2018-10-29 11:10:00,83.15,83.21,82.96,83.0,20414.0,75.1756,75.2298,75.0038,75.04,20414.0
2018-10-29 11:15:00,83.0,83.06,82.92,83.01,18095.0,75.04,75.0942,74.9676,75.049,18095.0
2018-10-29 11:20:00,83.01,83.11,82.89,82.92,30525.0,75.049,75.1394,74.9405,74.9676,30525.0
2018-10-29 11:25:00,82.92,83.08,82.89,83.05,28000.0,74.9676,75.1123,74.9405,75.0852,28000.0
2018-10-29 11:30:00,83.06,83.06,82.95,82.97,21585.0,75.0942,75.0942,74.9948,75.0128,21585.0
2018-10-29 11:35:00,82.96,83.04,82.85,82.96,18499.0,75.0038,75.0761,74.9043,75.0038,18499.0
2018-10-29 11:40:00,82.96,83.04,82.87,83.02,20946.0,75.0038,75.0761,74.9224,75.058,20946.0
2018-10-29 11:45:00,83.02,83.02,82.93,82.94,24165.0,75.058,75.058,74.9767,74.9857,24165.0
2018-10-29 11:50:00,82.94,82.97,82.75,82.76,11917.0,74.9857,75.0128,74.8139,74.823,11917.0
2018-10-29 11:55:00,82.74,82.77,82.5,82.5,20352.0,74.8049,74.832,74.5879,74.5879,20352.0
2018-10-29 12:00:00,82.48,82.6,82.45,82.6,15492.0,74.5698,74.6783,74.5427,74.6783,15492.0
2018-10-29 12:05:00,82.59,82.59,82.47,82.49,14799.0,74.6693,74.6693,74.5608,74.5789,14799.0
2018-10-29 12:10:00,82.48,82.48,82.36,82.36,12843.0,74.5698,74.5698,74.4613,74.4613,12843.0
2018-10-29 12:15:00,82.37,82.53,82.32,82.36,11934.0,74.4704,74.615,74.4252,74.4613,11934.0
2018-10-29 12:20:00,82.37,82.4,82.23,82.34,18771.0,74.4704,74.4975,74.3438,74.4433,18771.0
2018-10-29 12:25:00,82.35,82.59,82.35,82.59,11146.0,74.4523,74.6693,74.4523,74.6693,11146.0
2018-10-29 12:30:00,82.6,82.76,82.52,82.74,20536.0,74.6783,74.823,74.606,74.8049,20536.0
2018-10-29 12:35:00,82.74,82.94,82.74,82.94,40628.0,74.8049,74.9857,74.8049,74.9857,40628.0
2018-10-29 12:40:00,82.94,83.03,82.91,82.96,20383.0,74.9857,75.0671,74.9586,75.0038,20383.0
2018-10-29 12:45:00,82.98,82.98,82.74,82.74,28278.0,75.0219,75.0219,74.8049,74.8049,28278.0
2018-10-29 12:50:00,82.75,82.82,82.73,82.79,17035.0,74.8139,74.8772,74.7959,74.8501,17035.0
2018-10-29 12:55:00,82.78,82.8,82.65,82.76,18174.0,74.8411,74.8591,74.7235,74.823,18174.0
2018-10-29 13:00:00,82.76,83.17,82.76,83.13,39520.0,74.823,75.1937,74.823,75.1575,39520.0
2018-10-29 13:05:00,83.12,83.14,82.98,83.06,14270.0,75.1484,75.1665,75.0219,75.0942,14270.0
2018-10-29 13:10:00,83.04,83.05,82.92,82.94,16476.0,75.0761,75.0852,74.9676,74.9857,16476.0
2018-10-29 13:15:00,82.93,82.94,82.77,82.8,16994.0,74.9767,74.9857,74.832,74.8591,16994.0
2018-10-29 13:20:00,82.81,82.83,82.72,82.74,12139.0,74.8682,74.8863,74.7868,74.8049,12139.0
2018-10-29 13:25:00,82.74,82.74,82.62,82.67,10551.0,74.8049,74.8049,74.6964,74.7416,10551.0
2018-10-29 13:30:00,82.67,82.97,82.67,82.97,32908.0,74.7416,75.0128,74.7416,75.0128,32908.0
2018-10-29 13:35:00,82.96,82.99,82.86,82.9,17874.0,75.0038,75.0309,74.9134,74.9495,17874.0
2018-10-29 13:40:00,82.9,82.95,82.77,82.93,16568.0,74.9495,74.9948,74.832,74.9767,16568.0
2018-10-29 13:45:00,82.95,83.02,82.9,82.98,16175.0,74.9948,75.058,74.9495,75.0219,16175.0
2018-10-29 13:50:00,82.98,83.11,82.94,83.04,18414.0,75.0219,75.1394,74.9857,75.0761,18414.0
2018-10-29 13:55:00,83.04,83.05,82.93,82.94,14864.0,75.0761,75.0852,74.9767,74.9857,14864.0
2018-10-29 14:00:00,82.94,82.94,82.66,82.75,28612.0,74.9857,74.9857,74.7326,74.8139,28612.0
2018-10-29 14:05:00,82.74,82.8,82.7,82.75,17507.0,74.8049,74.8591,74.7687,74.8139,17507.0
2018-10-29 14:10:00,82.75,82.75,82.48,82.55,25271.0,74.8139,74.8139,74.5698,74.6331,25271.0
2018-10-29 14:15:00,82.53,82.56,82.44,82.55,14065.0,74.615,74.6422,74.5337,74.6331,14065.0
2018-10-29 14:20:00,82.57,82.67,82.52,82.62,19402.0,74.6512,74.7416,74.606,74.6964,19402.0
2018-10-29 14:25:00,82.61,82.73,82.59,82.61,12222.0,74.6874,74.7959,74.6693,74.6874,12222.0
2018-10-29 14:30:00,82.61,82.65,82.49,82.53,12995.0,74.6874,74.7235,74.5789,74.615,12995.0
2018-10-29 14:35:00,82.51,82.64,82.51,82.53,17741.0,74.597,74.7145,74.597,74.615,17741.0
2018-10-29 14:40:00,82.54,82.73,82.54,82.7,16052.0,74.6241,74.7959,74.6241,74.7687,16052.0
2018-10-29 14:45:00,82.69,82.73,82.59,82.62,14026.0,74.7597,74.7959,74.6693,74.6964,14026.0
2018-10-29 14:50:00,82.6,82.6,82.46,82.51,21161.0,74.6783,74.6783,74.5517,74.597,21161.0
2018-10-29 14:55:00,82.52,82.65,82.45,82.51,23336.0,74.606,74.7235,74.5427,74.597,23336.0
2018-10-29 15:00:00,82.51,82.51,82.24,82.27,14545.0,74.597,74.597,74.3528,74.38,14545.0
2018-10-29 15:05:00,82.28,82.29,82.1,82.17,22518.0,74.389,74.398,74.2263,74.2896,22518.0
2018-10-29 15:10:00,82.17,82.29,82.01,82.05,38330.0,74.2896,74.398,74.1449,74.1811,38330.0
2018-10-29 15:15:00,82.03,82.31,81.91,82.19,40619.0,74.163,74.4161,74.0545,74.3076,40619.0
2018-10-29 15:20:00,82.2,82.4,82.08,82.35,62528.0,74.3167,74.4975,74.2082,74.4523,62528.0
2018-10-29 15:25:00,82.34,82.49,82.22,82.44,58042.0,74.4433,74.5789,74.3348,74.5337,58042.0
2018-10-29 15:30:00,82.41,82.48,82.23,82.36,69136.0,74.5065,74.5698,74.3438,74.4613,69136.0
2018-10-29 15:35:00,82.35,82.36,82.06,82.2,62520.0,74.4523,74.4613,74.1901,74.3167,62520.0
2018-10-29 15:40:00,82.2,82.2,81.69,81.73,46820.0,74.3167,74.3167,73.8556,73.8918,46820.0
2018-10-29 15:45:00,81.73,82.42,81.7,82.28,57347.0,73.8918,74.5156,73.8646,74.389,57347.0
2018-10-29 15:50:00,82.27,82.47,82.19,82.36,83614.0,74.38,74.5608,74.3076,74.4613,83614.0
2018-10-29 15:55:00,82.37,82.46,82.14,82.37,155291.0,74.4704,74.5517,74.2624,74.4704,155291.0
2018-10-30 09:30:00,82.8,82.93,82.53,82.65,23503.0,74.8591,74.9767,74.615,74.7235,23503.0
2018-10-30 09:35:00,82.57,82.69,82.51,82.51,4976.0,74.6512,74.7597,74.597,74.597,4976.0
2018-10-30 09:40:00,82.54,82.83,82.54,82.68,15671.0,74.6241,74.8863,74.6241,74.7506,15671.0
2018-10-30 09:45:00,82.63,82.68,82.42,82.59,12098.0,74.7054,74.7506,74.5156,74.6693,12098.0
2018-10-30 09:50:00,82.69,82.9,82.63,82.86,5334.0,74.7597,74.9495,74.7054,74.9134,5334.0
2018-10-30 09:55:00,82.9,83.14,82.84,83.03,9852.0,74.9495,75.1665,74.8953,75.0671,9852.0
2018-10-30 10:00:00,83.06,83.08,82.87,82.87,13025.0,75.0942,75.1123,74.9224,74.9224,13025.0
2018-10-30 10:05:00,82.89,82.99,82.78,82.82,10891.0,74.9405,75.0309,74.8411,74.8772,10891.0
2018-10-30 10:10:00,82.81,82.98,82.77,82.96,15386.0,74.8682,75.0219,74.832,75.0038,15386.0
2018-10-30 10:15:00,83.0,83.22,83.0,83.1,12652.0,75.04,75.2389,75.04,75.1304,12652.0
2018-10-30 10:20:00,83.13,83.23,82.89,82.99,13771.0,75.1575,75.2479,74.9405,75.0309,13771.0
2018-10-30 10:25:00,82.95,82.97,82.83,82.89,8768.0,74.9948,75.0128,74.8863,74.9405,8768.0
2018-10-30 10:30:00,82.9,82.93,82.77,82.9,7687.0,74.9495,74.9767,74.832,74.9495,7687.0
2018-10-30 10:35:00,82.87,82.9,82.71,82.9,8455.0,74.9224,74.9495,74.7778,74.9495,8455.0
2018-10-30 10:40:00,82.9,82.91,82.65,82.66,7830.0,74.9495,74.9586,74.7235,74.7326,7830.0
2018-10-30 10:45:00,82.68,82.75,82.57,82.66,10889.0,74.7506,74.8139,74.6512,74.7326,10889.0
2018-10-30 10:50:00,82.66,82.76,82.4,82.4,11857.0,74.7326,74.823,74.4975,74.4975,11857.0
2018-10-30 10:55:00,82.44,82.44,82.31,82.34,11484.0,74.5337,74.5337,74.4161,74.4433,11484.0
2018-10-30 11:00:00,82.36,82.5,82.26,82.34,15176.0,74.4613,74.5879,74.3709,74.4433,15176.0
2018-10-30 11:05:00,82.34,82.6,82.3,82.52,20367.0,74.4433,74.6783,74.4071,74.606,20367.0
2018-10-30 11:10:00,82.52,82.53,82.18,82.3,13543.0,74.606,74.615,74.2986,74.4071,13543.0
2018-10-30 11:15:00,82.27,82.35,82.23,82.34,10174.0,74.38,74.4523,74.3438,74.4433,10174.0
2018-10-30 11:20:00,82.34,82.54,82.3,82.47,4435.0,74.4433,74.6241,74.4071,74.5608,4435.0
2018-10-30 11:25:00,82.5,82.86,82.5,82.8,12823.0,74.5879,74.9134,74.5879,74.8591,12823.0
2018-10-30 11:30:00,82.79,82.98,82.73,82.97,14049.0,74.8501,75.0219,74.7959,75.0128,14049.0
2018-10-30 11:35:00,82.98,83.09,82.93,82.98,11057.0,75.0219,75.1213,74.9767,75.0219,11057.0
2018-10-30 11:40:00,83.02,83.05,82.95,82.96,4800.0,75.058,75.0852,74.9948,75.0038,4800.0
2018-10-30 11:45:00,82.98,83.13,82.95,83.13,7060.0,75.0219,75.1575,74.9948,75.1575,7060.0
2018-10-30 11:50:00,83.11,83.14,82.96,82.96,19050.0,75.1394,75.1665,75.0038,75.0038,19050.0
2018-10-30 11:55:00,82.96,83.03,82.89,82.93,12490.0,75.0038,75.0671,74.9405,74.9767,12490.0
2018-10-30 12:00:00,82.94,83.01,82.88,82.94,15483.0,74.9857,75.049,74.9315,74.9857,15483.0
2018-10-30 12:05:00,82.94,83.1,82.94,83.0,7461.0,74.9857,75.1304,74.9857,75.04,7461.0
2018-10-30 12:10:00,83.02,83.05,82.91,82.94,8765.0,75.058,75.0852,74.9586,74.9857,8765.0
2018-10-30 12:15:00,82.98,83.01,82.89,82.95,8268.0,75.0219,75.049,74.9405,74.9948,8268.0
2018-10-30 12:20:00,82.95,83.01,82.82,82.88,7863.0,74.9948,75.049,74.8772,74.9315,7863.0
2018-10-30 12:25:00,82.9,82.98,82.87,82.91,10003.0,74.9495,75.0219,74.9224,74.9586,10003.0
2018-10-30 12:30:00,82.89,82.89,82.68,82.73,9090.0,74.9405,74.9405,74.7506,74.7959,9090.0
2018-10-30 12:35:00,82.74,82.89,82.74,82.88,13419.0,74.8049,74.9405,74.8049,74.9315,13419.0
2018-10-30 12:40:00,82.89,82.9,82.75,82.8,8091.0,74.9405,74.9495,74.8139,74.8591,8091.0
2018-10-30 12:45:00,82.78,82.88,82.73,82.88,5805.0,74.8411,74.9315,74.7959,74.9315,5805.0
2018-10-30 12:50:00,82.86,82.92,82.82,82.85,9600.0,74.9134,74.9676,74.8772,74.9043,9600.0
2018-10-30 12:55:00,82.82,82.82,82.62,82.71,9288.0,74.8772,74.8772,74.6964,74.7778,9288.0
2018-10-30 13:00:00,82.67,82.81,82.62,82.76,13401.0,74.7416,74.8682,74.6964,74.823,13401.0
2018-10-30 13:05:00,82.79,82.81,82.76,82.78,5889.0,74.8501,74.8682,74.823,74.8411,5889.0
2018-10-30 13:10:00,82.76,82.8,82.67,82.67,12030.0,74.823,74.8591,74.7416,74.7416,12030.0
2018-10-30 13:15:00,82.68,82.87,82.68,82.84,6300.0,74.7506,74.9224,74.7506,74.8953,6300.0
2018-10-30 13:20:00,82.82,82.97,82.82,82.88,9571.0,74.8772,75.0128,74.8772,74.9315,9571.0
2018-10-30 13:25:00,82.9,82.91,82.79,82.84,9735.0,74.9495,74.9586,74.8501,74.8953,9735.0
2018-10-30 13:30:00,82.83,82.87,82.73,82.81,10633.0,74.8863,74.9224,74.7959,74.8682,10633.0
2018-10-30 13:35:00,82.78,82.93,82.76,82.93,7635.0,74.8411,74.9767,74.823,74.9767,7635.0
2018-10-30 13:40:00,82.9,83.1,82.9,83.1,7272.0,74.9495,75.1304,74.9495,75.1304,7272.0
2018-10-30 13:45:00,83.13,83.18,83.05,83.15,8354.0,75.1575,75.2027,75.0852,75.1756,8354.0
2018-10-30 13:50:00,83.15,83.22,83.11,83.2,10271.0,75.1756,75.2389,75.1394,75.2208,10271.0
2018-10-30 13:55:00,83.18,83.34,83.18,83.33,19686.0,75.2027,75.3473,75.2027,75.3383,19686.0
2018-10-30 14:00:00,83.33,83.38,83.11,83.12,16199.0,75.3383,75.3835,75.1394,75.1484,16199.0
2018-10-30 14:05:00,83.11,83.13,82.99,83.02,7424.0,75.1394,75.1575,75.0309,75.058,7424.0
2018-10-30 14:10:00,82.99,83.12,82.95,83.06,7563.0,75.0309,75.1484,74.9948,75.0942,7563.0
2018-10-30 14:15:00,83.08,83.13,82.99,83.07,19247.0,75.1123,75.1575,75.0309,75.1032,19247.0
2018-10-30 14:20:00,83.09,83.24,83.06,83.17,20205.0,75.1213,75.2569,75.0942,75.1937,20205.0
2018-10-30 14:25:00,83.19,83.22,83.07,83.15,13576.0,75.2117,75.2389,75.1032,75.1756,13576.0
2018-10-30 14:30:00,83.15,83.35,83.07,83.35,14509.0,75.1756,75.3564,75.1032,75.3564,14509.0
2018-10-30 14:35:00,83.33,83.38,83.27,83.29,10834.0,75.3383,75.3835,75.2841,75.3021,10834.0
2018-10-30 14:40:00,83.29,83.35,83.2,83.31,16474.0,75.3021,75.3564,75.2208,75.3202,16474.0
2018-10-30 14:45:00,83.32,83.35,83.28,83.34,8330.0,75.3293,75.3564,75.2931,75.3473,8330.0
2018-10-30 14:50:00,83.35,83.62,83.33,83.45,12634.0,75.3564,75.6005,75.3383,75.4468,12634.0
2018-10-30 14:55:00,83.49,83.66,83.43,83.62,14330.0,75.483,75.6367,75.4287,75.6005,14330.0
2018-10-30 15:00:00,83.63,83.63,83.29,83.4,30920.0,75.6095,75.6095,75.3021,75.4016,30920.0
2018-10-30 15:05:00,83.4,83.52,83.37,83.49,15945.0,75.4016,75.5101,75.3745,75.483,15945.0
2018-10-30 15:10:00,83.49,83.77,83.49,83.69,29741.0,75.483,75.7361,75.483,75.6638,29741.0
2018-10-30 15:15:00,83.7,83.77,83.62,83.69,24475.0,75.6728,75.7361,75.6005,75.6638,24475.0
2018-10-30 15:20:00,83.68,83.72,83.59,83.7,41639.0,75.6547,75.6909,75.5734,75.6728,41639.0
2018-10-30 15:25:00,83.69,83.99,83.69,83.9,36259.0,75.6638,75.935,75.6638,75.8536,36259.0
2018-10-30 15:30:00,83.94,84.02,83.8,84.01,35967.0,75.8898,75.9621,75.7632,75.9531,35967.0
2018-10-30 15:35:00,83.99,84.01,83.81,83.82,30627.0,75.935,75.9531,75.7723,75.7813,30627.0
2018-10-30 15:40:00,83.84,84.04,83.84,84.03,47090.0,75.7994,75.9802,75.7994,75.9712,47090.0
2018-10-30 15:45:00,84.04,84.17,83.94,84.12,112793.0,75.9802,76.0977,75.8898,76.0525,112793.0
2018-10-30 15:50:00,84.11,84.29,84.11,84.23,71714.0,76.0435,76.2062,76.0435,76.152,71714.0
2018-10-30 15:55:00,84.23,84.28,84.14,84.18,129206.0,76.152,76.1972,76.0706,76.1068,129206.0
2018-10-31 09:30:00,84.7,84.86,84.45,84.51,26844.0,76.5769,76.7216,76.3509,76.4051,26844.0
2018-10-31 09:35:00,84.57,84.61,84.19,84.59,9032.0,76.4594,76.4956,76.1158,76.4775,9032.0
2018-10-31 09:40:00,84.55,84.63,84.5,84.57,6319.0,76.4413,76.5136,76.3961,76.4594,6319.0
2018-10-31 09:45:00,84.54,84.73,84.53,84.71,20802.0,76.4323,76.604,76.4232,76.586,20802.0
2018-10-31 09:50:00,84.73,84.83,84.71,84.71,5768.0,76.604,76.6945,76.586,76.586,5768.0
2018-10-31 09:55:00,84.72,84.72,84.52,84.62,5650.0,76.595,76.595,76.4142,76.5046,5650.0
2018-10-31 10:00:00,84.55,84.58,84.41,84.41,5828.0,76.4413,76.4684,76.3147,76.3147,5828.0
2018-10-31 10:05:00,84.4,84.54,84.35,84.48,46432.0,76.3057,76.4323,76.2605,76.378,46432.0
2018-10-31 10:10:00,84.47,84.55,84.35,84.38,12107.0,76.369,76.4413,76.2605,76.2876,12107.0
2018-10-31 10:15:00,84.38,84.6,84.36,84.55,5610.0,76.2876,76.4865,76.2695,76.4413,5610.0
2018-10-31 10:20:00,84.53,84.59,84.44,84.55,16750.0,76.4232,76.4775,76.3419,76.4413,16750.0
2018-10-31 10:25:00,84.51,84.66,84.51,84.58,6796.0,76.4051,76.5408,76.4051,76.4684,6796.0
2018-10-31 10:30:00,84.56,84.65,84.48,84.64,10685.0,76.4503,76.5317,76.378,76.5227,10685.0
2018-10-31 10:35:00,84.65,84.69,84.56,84.68,8259.0,76.5317,76.5679,76.4503,76.5588,8259.0
2018-10-31 10:40:00,84.7,84.78,84.68,84.74,10067.0,76.5769,76.6492,76.5588,76.6131,10067.0
2018-10-31 10:45:00,84.73,84.75,84.55,84.56,19216.0,76.604,76.6221,76.4413,76.4503,19216.0
2018-10-31 10:50:00,84.56,84.6,84.44,84.46,8710.0,76.4503,76.4865,76.3419,76.3599,8710.0
2018-10-31 10:55:00,84.46,84.48,84.33,84.42,8323.0,76.3599,76.378,76.2424,76.3238,8323.0
2018-10-31 11:00:00,84.42,84.48,84.31,84.36,13119.0,76.3238,76.378,76.2243,76.2695,13119.0
2018-10-31 11:05:00,84.35,84.54,84.34,84.52,5603.0,76.2605,76.4323,76.2514,76.4142,5603.0
2018-10-31 11:10:00,84.52,84.54,84.35,84.43,8494.0,76.4142,76.4323,76.2605,76.3328,8494.0
2018-10-31 11:15:00,84.41,84.48,84.39,84.47,6098.0,76.3147,76.378,76.2967,76.369,6098.0
2018-10-31 11:20:00,84.46,84.58,84.46,84.57,7748.0,76.3599,76.4684,76.3599,76.4594,7748.0
2018-10-31 11:25:00,84.58,84.67,84.56,84.63,7766.0,76.4684,76.5498,76.4503,76.5136,7766.0
2018-10-31 11:30:00,84.62,84.78,84.62,84.68,14437.0,76.5046,76.6492,76.5046,76.5588,14437.0
2018-10-31 11:35:00,84.67,84.69,84.59,84.68,9488.0,76.5498,76.5679,76.4775,76.5588,9488.0
2018-10-31 11:40:00,84.74,84.75,84.54,84.54,14256.0,76.6131,76.6221,76.4323,76.4323,14256.0
2018-10-31 11:45:00,84.55,84.63,84.55,84.6,9608.0,76.4413,76.5136,76.4413,76.4865,9608.0
2018-10-31 11:50:00,84.62,84.8,84.62,84.76,11166.0,76.5046,76.6673,76.5046,76.6312,11166.0
2018-10-31 11:55:00,84.75,84.75,84.56,84.6,8597.0,76.6221,76.6221,76.4503,76.4865,8597.0
2018-10-31 12:00:00,84.61,84.64,84.37,84.37,13455.0,76.4956,76.5227,76.2786,76.2786,13455.0
2018-10-31 12:05:00,84.35,84.37,84.27,84.35,15892.0,76.2605,76.2786,76.1882,76.2605,15892.0
2018-10-31 12:10:00,84.33,84.42,84.32,84.41,10672.0,76.2424,76.3238,76.2334,76.3147,10672.0
2018-10-31 12:15:00,84.41,84.42,84.23,84.28,7000.0,76.3147,76.3238,76.152,76.1972,7000.0
2018-10-31 12:20:00,84.28,84.44,84.23,84.41,8600.0,76.1972,76.3419,76.152,76.3147,8600.0
2018-10-31 12:25:00,84.4,84.5,84.39,84.48,6416.0,76.3057,76.3961,76.2967,76.378,6416.0
2018-10-31 12:30:00,84.45,84.47,84.27,84.35,11091.0,76.3509,76.369,76.1882,76.2605,11091.0
2018-10-31 12:35:00,84.38,84.48,84.38,84.48,7705.0,76.2876,76.378,76.2876,76.378,7705.0
2018-10-31 12:40:00,84.5,84.58,84.47,84.52,14666.0,76.3961,76.4684,76.369,76.4142,14666.0
2018-10-31 12:45:00,84.54,84.6,84.52,84.59,6630.0,76.4323,76.4865,76.4142,76.4775,6630.0
2018-10-31 12:50:00,84.58,84.64,84.54,84.64,7800.0,76.4684,76.5227,76.4323,76.5227,7800.0
2018-10-31 12:55:00,84.65,84.73,84.61,84.67,12579.0,76.5317,76.604,76.4956,76.5498,12579.0
2018-10-31 13:00:00,84.66,84.72,84.65,84.71,7274.0,76.5408,76.595,76.5317,76.586,7274.0
2018-10-31 13:05:00,84.71,84.72,84.63,84.67,12705.0,76.586,76.595,76.5136,76.5498,12705.0
2018-10-31 13:10:00,84.72,84.99,84.71,84.84,20334.0,76.595,76.8391,76.586,76.7035,20334.0
2018-10-31 13:15:00,84.84,84.85,84.72,84.83,10403.0,76.7035,76.7125,76.595,76.6945,10403.0
2018-10-31 13:20:00,84.82,84.89,84.79,84.88,18645.0,76.6854,76.7487,76.6583,76.7397,18645.0
2018-10-31 13:25:00,84.89,84.91,84.82,84.84,15500.0,76.7487,76.7668,76.6854,76.7035,15500.0
2018-10-31 13:30:00,84.85,84.9,84.79,84.9,18615.0,76.7125,76.7577,76.6583,76.7577,18615.0
2018-10-31 13:35:00,84.9,84.92,84.83,84.92,15937.0,76.7577,76.7758,76.6945,76.7758,15937.0
2018-10-31 13:40:00,84.91,85.1,84.91,85.08,30632.0,76.7668,76.9386,76.7668,76.9205,30632.0
2018-10-31 13:45:00,85.08,85.16,85.03,85.16,17753.0,76.9205,76.9928,76.8753,76.9928,17753.0
2018-10-31 13:50:00,85.15,85.28,85.14,85.26,22937.0,76.9838,77.1013,76.9747,77.0832,22937.0
2018-10-31 13:55:00,85.25,85.3,85.17,85.22,24958.0,77.0742,77.1194,77.0018,77.0471,24958.0
2018-10-31 14:00:00,85.24,85.24,85.1,85.21,60766.0,77.0651,77.0651,76.9386,77.038,60766.0
2018-10-31 14:05:00,85.2,85.28,85.17,85.25,21309.0,77.029,77.1013,77.0018,77.0742,21309.0
2018-10-31 14:10:00,85.25,85.37,85.23,85.34,15398.0,77.0742,77.1827,77.0561,77.1555,15398.0
2018-10-31 14:15:00,85.35,85.43,85.34,85.42,18051.0,77.1646,77.2369,77.1555,77.2279,18051.0
2018-10-31 14:20:00,85.42,85.45,85.38,85.44,37681.0,77.2279,77.255,77.1917,77.246,37681.0
2018-10-31 14:25:00,85.43,85.47,85.37,85.47,17107.0,77.2369,77.2731,77.1827,77.2731,17107.0
2018-10-31 14:30:00,85.47,85.53,85.44,85.49,20092.0,77.2731,77.3273,77.246,77.2912,20092.0
2018-10-31 14:35:00,85.49,85.49,85.28,85.33,25407.0,77.2912,77.2912,77.1013,77.1465,25407.0
2018-10-31 14:40:00,85.32,85.41,85.32,85.33,25010.0,77.1375,77.2188,77.1375,77.1465,25010.0
2018-10-31 14:45:00,85.35,85.37,85.22,85.24,13228.0,77.1646,77.1827,77.0471,77.0651,13228.0
2018-10-31 14:50:00,85.24,85.39,85.2,85.38,15121.0,77.0651,77.2007,77.029,77.1917,15121.0
2018-10-31 14:55:00,85.38,85.45,85.37,85.44,12138.0,77.1917,77.255,77.1827,77.246,12138.0
2018-10-31 15:00:00,85.45,85.61,85.42,85.44,15496.0,77.255,77.3996,77.2279,77.246,15496.0
2018-10-31 15:05:00,85.44,85.54,85.37,85.37,25189.0,77.246,77.3364,77.1827,77.1827,25189.0
2018-10-31 15:10:00,85.37,85.46,85.33,85.45,15221.0,77.1827,77.264,77.1465,77.255,15221.0
2018-10-31 15:15:00,85.45,85.45,85.35,85.35,26231.0,77.255,77.255,77.1646,77.1646,26231.0
2018-10-31 15:20:00,85.34,85.37,85.12,85.21,27746.0,77.1555,77.1827,76.9566,77.038,27746.0
2018-10-31 15:25:00,85.2,85.23,85.12,85.23,25391.0,77.029,77.0561,76.9566,77.0561,25391.0
2018-10-31 15:30:00,85.22,85.22,84.98,85.04,35271.0,77.0471,77.0471,76.8301,76.8843,35271.0
2018-10-31 15:35:00,85.02,85.04,84.77,84.77,48780.0,76.8662,76.8843,76.6402,76.6402,48780.0
2018-10-31 15:40:00,84.78,84.92,84.78,84.81,50294.0,76.6492,76.7758,76.6492,76.6764,50294.0
2018-10-31 15:45:00,84.81,84.91,84.58,84.62,60501.0,76.6764,76.7668,76.4684,76.5046,60501.0
2018-10-31 15:50:00,84.63,84.74,84.63,84.68,84470.0,76.5136,76.6131,76.5136,76.5588,84470.0
2018-10-31 15:55:00,84.68,84.81,84.65,84.74,176588.0,76.5588,76.6764,76.5317,76.6131,176588.0
2018-11-01 09:30:00,84.88,84.89,84.43,84.58,26673.0,76.7397,76.7487,76.3328,76.4684,26673.0
2018-11-01 09:35:00,84.64,84.92,84.64,84.9,9695.0,76.5227,76.7758,76.5227,76.7577,9695.0
2018-11-01 09:40:00,84.94,84.94,84.73,84.77,6769.0,76.7939,76.7939,76.604,76.6402,6769.0
2018-11-01 09:45:00,84.72,84.74,84.54,84.74,16542.0,76.595,76.6131,76.4323,76.6131,16542.0
2018-11-01 09:50:00,84.72,84.81,84.69,84.77,9106.0,76.595,76.6764,76.5679,76.6402,9106.0
2018-11-01 09:55:00,84.78,84.78,84.67,84.7,8472.0,76.6492,76.6492,76.5498,76.5769,8472.0
2018-11-01 10:00:00,84.69,84.69,84.44,84.48,16436.0,76.5679,76.5679,76.3419,76.378,16436.0
2018-11-01 10:05:00,84.5,84.61,84.37,84.61,12557.0,76.3961,76.4956,76.2786,76.4956,12557.0
2018-11-01 10:10:00,84.61,84.85,84.6,84.78,10604.0,76.4956,76.7125,76.4865,76.6492,10604.0
2018-11-01 10:15:00,84.8,84.85,84.68,84.68,5136.0,76.6673,76.7125,76.5588,76.5588,5136.0
2018-11-01 10:20:00,84.68,84.69,84.56,84.62,16594.0,76.5588,76.5679,76.4503,76.5046,16594.0
2018-11-01 10:25:00,84.64,84.7,84.54,84.64,5590.0,76.5227,76.5769,76.4323,76.5227,5590.0
2018-11-01 10:30:00,84.63,84.86,84.63,84.86,9481.0,76.5136,76.7216,76.5136,76.7216,9481.0
2018-11-01 10:35:00,84.87,84.9,84.79,84.81,12303.0,76.7306,76.7577,76.6583,76.6764,12303.0
2018-11-01 10:40:00,84.8,84.86,84.73,84.82,9669.0,76.6673,76.7216,76.604,76.6854,9669.0
2018-11-01 10:45:00,84.83,84.96,84.83,84.96,4544.0,76.6945,76.812,76.6945,76.812,4544.0
2018-11-01 10:50:00,84.97,85.04,84.79,84.81,9815.0,76.821,76.8843,76.6583,76.6764,9815.0
2018-11-01 10:55:00,84.77,84.91,84.76,84.9,7360.0,76.6402,76.7668,76.6312,76.7577,7360.0
2018-11-01 11:00:00,84.93,84.95,84.75,84.86,7465.0,76.7849,76.8029,76.6221,76.7216,7465.0
2018-11-01 11:05:00,84.85,84.92,84.78,84.81,6830.0,76.7125,76.7758,76.6492,76.6764,6830.0
2018-11-01 11:10:00,84.83,84.9,84.79,84.83,11340.0,76.6945,76.7577,76.6583,76.6945,11340.0
2018-11-01 11:15:00,84.83,84.84,84.75,84.79,6687.0,76.6945,76.7035,76.6221,76.6583,6687.0
2018-11-01 11:20:00,84.79,84.95,84.74,84.93,8565.0,76.6583,76.8029,76.6131,76.7849,8565.0
2018-11-01 11:25:00,84.94,85.01,84.91,84.98,5695.0,76.7939,76.8572,76.7668,76.8301,5695.0
2018-11-01 11:30:00,84.99,84.99,84.92,84.96,9644.0,76.8391,76.8391,76.7758,76.812,9644.0
2018-11-01 11:35:00,84.95,84.96,84.87,84.94,6129.0,76.8029,76.812,76.7306,76.7939,6129.0
2018-11-01 11:40:00,84.95,85.01,84.92,84.96,7298.0,76.8029,76.8572,76.7758,76.812,7298.0
2018-11-01 11:45:00,85.0,85.02,84.81,84.9,4119.0,76.8481,76.8662,76.6764,76.7577,4119.0
2018-11-01 11:50:00,84.91,84.98,84.87,84.98,6531.0,76.7668,76.8301,76.7306,76.8301,6531.0
2018-11-01 11:55:00,85.0,85.05,84.93,84.94,6778.0,76.8481,76.8934,76.7849,76.7939,6778.0
2018-11-01 12:00:00,84.96,84.97,84.81,84.85,5731.0,76.812,76.821,76.6764,76.7125,5731.0
2018-11-01 12:05:00,84.86,84.99,84.84,84.98,7101.0,76.7216,76.8391,76.7035,76.8301,7101.0
2018-11-01 12:10:00,84.97,84.98,84.91,84.95,4011.0,76.821,76.8301,76.7668,76.8029,4011.0
2018-11-01 12:15:00,84.96,84.98,84.82,84.87,7811.0,76.812,76.8301,76.6854,76.7306,7811.0
2018-11-01 12:20:00,84.88,84.9,84.81,84.82,3751.0,76.7397,76.7577,76.6764,76.6854,3751.0
2018-11-01 12:25:00,84.83,84.83,84.75,84.82,6841.0,76.6945,76.6945,76.6221,76.6854,6841.0
2018-11-01 12:30:00,84.83,84.99,84.83,84.99,7953.0,76.6945,76.8391,76.6945,76.8391,7953.0
2018-11-01 12:35:00,85.0,85.04,84.96,84.99,7265.0,76.8481,76.8843,76.812,76.8391,7265.0
2018-11-01 12:40:00,85.01,85.02,84.91,84.97,6210.0,76.8572,76.8662,76.7668,76.821,6210.0
2018-11-01 12:45:00,84.95,84.99,84.87,84.99,5250.0,76.8029,76.8391,76.7306,76.8391,5250.0
2018-11-01 12:50:00,85.0,85.03,84.95,84.97,14813.0,76.8481,76.8753,76.8029,76.821,14813.0
2018-11-01 12:55:00,84.96,84.99,84.91,84.99,13400.0,76.812,76.8391,76.7668,76.8391,13400.0
2018-11-01 13:00:00,84.99,85.0,84.91,84.98,10676.0,76.8391,76.8481,76.7668,76.8301,10676.0
2018-11-01 13:05:00,84.99,85.05,84.88,84.91,10984.0,76.8391,76.8934,76.7397,76.7668,10984.0
2018-11-01 13:10:00,84.88,84.91,84.83,84.84,12040.0,76.7397,76.7668,76.6945,76.7035,12040.0
2018-11-01 13:15:00,84.83,84.99,84.81,84.94,9939.0,76.6945,76.8391,76.6764,76.7939,9939.0
2018-11-01 13:20:00,84.92,84.93,84.76,84.78,6469.0,76.7758,76.7849,76.6312,76.6492,6469.0
2018-11-01 13:25:00,84.79,84.82,84.74,84.79,5193.0,76.6583,76.6854,76.6131,76.6583,5193.0
2018-11-01 13:30:00,84.79,84.79,84.66,84.69,11035.0,76.6583,76.6583,76.5408,76.5679,11035.0
2018-11-01 13:35:00,84.7,84.71,84.64,84.68,6997.0,76.5769,76.586,76.5227,76.5588,6997.0
2018-11-01 13:40:00,84.67,84.75,84.66,84.75,7106.0,76.5498,76.6221,76.5408,76.6221,7106.0
2018-11-01 13:45:00,84.76,84.77,84.61,84.65,17922.0,76.6312,76.6402,76.4956,76.5317,17922.0
2018-11-01 13:50:00,84.65,84.73,84.62,84.7,7254.0,76.5317,76.604,76.5046,76.5769,7254.0
2018-11-01 13:55:00,84.7,84.77,84.65,84.72,11032.0,76.5769,76.6402,76.5317,76.595,11032.0
2018-11-01 14:00:00,84.7,84.75,84.62,84.74,7830.0,76.5769,76.6221,76.5046,76.6131,7830.0
2018-11-01 14:05:00,84.73,84.73,84.63,84.68,9613.0,76.604,76.604,76.5136,76.5588,9613.0
2018-11-01 14:10:00,84.68,84.76,84.68,84.73,8619.0,76.5588,76.6312,76.5588,76.604,8619.0
2018-11-01 14:15:00,84.74,84.88,84.74,84.84,10199.0,76.6131,76.7397,76.6131,76.7035,10199.0
2018-11-01 14:20:00,84.84,84.96,84.84,84.96,10681.0,76.7035,76.812,76.7035,76.812,10681.0
2018-11-01 14:25:00,84.96,84.96,84.84,84.85,8593.0,76.812,76.812,76.7035,76.7125,8593.0
2018-11-01 14:30:00,84.84,84.89,84.75,84.79,9621.0,76.7035,76.7487,76.6221,76.6583,9621.0
2018-11-01 14:35:00,84.77,84.78,84.68,84.74,10159.0,76.6402,76.6492,76.5588,76.6131,10159.0
2018-11-01 14:40:00,84.74,84.8,84.71,84.79,6451.0,76.6131,76.6673,76.586,76.6583,6451.0
2018-11-01 14:45:00,84.78,84.93,84.78,84.91,8628.0,76.6492,76.7849,76.6492,76.7668,8628.0
2018-11-01 14:50:00,84.91,84.92,84.84,84.86,9789.0,76.7668,76.7758,76.7035,76.7216,9789.0
2018-11-01 14:55:00,84.88,84.97,84.88,84.93,12339.0,76.7397,76.821,76.7397,76.7849,12339.0
2018-11-01 15:00:00,84.92,84.92,84.85,84.86,11098.0,76.7758,76.7758,76.7125,76.7216,11098.0
2018-11-01 15:05:00,84.86,84.86,84.75,84.81,9831.0,76.7216,76.7216,76.6221,76.6764,9831.0
2018-11-01 15:10:00,84.82,84.84,84.75,84.77,18811.0,76.6854,76.7035,76.6221,76.6402,18811.0
2018-11-01 15:15:00,84.76,84.77,84.68,84.69,10484.0,76.6312,76.6402,76.5588,76.5679,10484.0
2018-11-01 15:20:00,84.7,84.74,84.64,84.73,18962.0,76.5769,76.6131,76.5227,76.604,18962.0
2018-11-01 15:25:00,84.73,84.75,84.61,84.65,21202.0,76.604,76.6221,76.4956,76.5317,21202.0
2018-11-01 15:30:00,84.65,84.65,84.54,84.58,48253.0,76.5317,76.5317,76.4323,76.4684,48253.0
2018-11-01 15:35:00,84.59,84.64,84.57,84.59,21226.0,76.4775,76.5227,76.4594,76.4775,21226.0
2018-11-01 15:40:00,84.59,84.73,84.52,84.7,23580.0,76.4775,76.604,76.4142,76.5769,23580.0
2018-11-01 15:45:00,84.69,84.71,84.56,84.66,28754.0,76.5679,76.586,76.4503,76.5408,28754.0
2018-11-01 15:50:00,84.65,84.69,84.54,84.54,31701.0,76.5317,76.5679,76.4323,76.4323,31701.0
2018-11-01 15:55:00,84.54,84.66,84.53,84.58,112575.0,76.4323,76.5408,76.4232,76.4684,112575.0
2018-11-02 09:30:00,85.14,85.35,85.04,85.35,19106.0,76.9747,77.1646,76.8843,77.1646,19106.0
2018-11-02 09:35:00,85.32,85.53,85.18,85.45,11995.0,77.1375,77.3273,77.0109,77.255,11995.0
2018-11-02 09:40:00,85.44,85.73,85.44,85.63,15507.0,77.246,77.5081,77.246,77.4177,15507.0
2018-11-02 09:45:00,85.65,85.88,85.57,85.76,23635.0,77.4358,77.6438,77.3635,77.5353,23635.0
2018-11-02 09:50:00,85.75,85.89,85.7,85.8,22592.0,77.5262,77.6528,77.481,77.5714,22592.0
2018-11-02 09:55:00,85.78,85.82,85.7,85.7,5926.0,77.5533,77.5895,77.481,77.481,5926.0
2018-11-02 10:00:00,85.7,85.77,85.65,85.65,22394.0,77.481,77.5443,77.4358,77.4358,22394.0
2018-11-02 10:05:00,85.68,85.86,85.67,85.73,16829.0,77.4629,77.6257,77.4539,77.5081,16829.0
2018-11-02 10:10:00,85.71,85.79,85.6,85.72,12535.0,77.4901,77.5624,77.3906,77.4991,12535.0
2018-11-02 10:15:00,85.66,85.78,85.63,85.72,17733.0,77.4449,77.5533,77.4177,77.4991,17733.0
2018-11-02 10:20:00,85.71,85.71,85.5,85.66,14592.0,77.4901,77.4901,77.3002,77.4449,14592.0
2018-11-02 10:25:00,85.66,85.7,85.4,85.45,14242.0,77.4449,77.481,77.2098,77.255,14242.0
2018-11-02 10:30:00,85.37,85.39,85.23,85.33,24437.0,77.1827,77.2007,77.0561,77.1465,24437.0
2018-11-02 10:35:00,85.33,85.33,85.09,85.12,12317.0,77.1465,77.1465,76.9295,76.9566,12317.0
2018-11-02 10:40:00,85.1,85.14,85.0,85.04,4800.0,76.9386,76.9747,76.8481,76.8843,4800.0
2018-11-02 10:45:00,85.06,85.06,84.93,85.03,12358.0,76.9024,76.9024,76.7849,76.8753,12358.0
2018-11-02 10:50:00,85.01,85.06,84.96,85.02,15817.0,76.8572,76.9024,76.812,76.8662,15817.0
2018-11-02 10:55:00,85.02,85.17,84.99,85.04,18775.0,76.8662,77.0018,76.8391,76.8843,18775.0
2018-11-02 11:00:00,85.04,85.15,84.96,85.06,26975.0,76.8843,76.9838,76.812,76.9024,26975.0
2018-11-02 11:05:00,85.09,85.19,85.02,85.08,23230.0,76.9295,77.0199,76.8662,76.9205,23230.0
2018-11-02 11:10:00,85.1,85.19,84.92,84.92,12772.0,76.9386,77.0199,76.7758,76.7758,12772.0
2018-11-02 11:15:00,84.92,84.98,84.8,84.85,9070.0,76.7758,76.8301,76.6673,76.7125,9070.0
2018-11-02 11:20:00,84.81,84.81,84.69,84.76,8588.0,76.6764,76.6764,76.5679,76.6312,8588.0
2018-11-02 11:25:00,84.8,84.82,84.61,84.71,17692.0,76.6673,76.6854,76.4956,76.586,17692.0
2018-11-02 11:30:00,84.71,84.81,84.65,84.67,11184.0,76.586,76.6764,76.5317,76.5498,11184.0
2018-11-02 11:35:00,84.65,84.69,84.53,84.67,8987.0,76.5317,76.5679,76.4232,76.5498,8987.0
2018-11-02 11:40:00,84.67,84.69,84.55,84.56,12898.0,76.5498,76.5679,76.4413,76.4503,12898.0
2018-11-02 11:45:00,84.54,84.54,84.36,84.37,7548.0,76.4323,76.4323,76.2695,76.2786,7548.0
2018-11-02 11:50:00,84.34,84.43,84.3,84.38,10850.0,76.2514,76.3328,76.2153,76.2876,10850.0
2018-11-02 11:55:00,84.32,84.41,84.3,84.41,14409.0,76.2334,76.3147,76.2153,76.3147,14409.0
2018-11-02 12:00:00,84.41,84.42,84.17,84.19,18298.0,76.3147,76.3238,76.0977,76.1158,18298.0
2018-11-02 12:05:00,84.19,84.35,84.16,84.21,14395.0,76.1158,76.2605,76.0887,76.1339,14395.0
2018-11-02 12:10:00,84.22,84.25,84.15,84.16,8749.0,76.143,76.1701,76.0797,76.0887,8749.0
2018-11-02 12:15:00,84.13,84.23,84.08,84.23,11275.0,76.0616,76.152,76.0164,76.152,11275.0
2018-11-02 12:20:00,84.21,84.21,84.14,84.15,7828.0,76.1339,76.1339,76.0706,76.0797,7828.0
2018-11-02 12:25:00,84.14,84.21,84.13,84.21,7287.0,76.0706,76.1339,76.0616,76.1339,7287.0
2018-11-02 12:30:00,84.24,84.24,83.91,83.92,10831.0,76.161,76.161,75.8627,75.8717,10831.0
2018-11-02 12:35:00,83.9,84.0,83.8,83.87,9054.0,75.8536,75.9441,75.7632,75.8265,9054.0
2018-11-02 12:40:00,83.9,83.94,83.86,83.91,9562.0,75.8536,75.8898,75.8175,75.8627,9562.0
2018-11-02 12:45:00,83.91,83.95,83.86,83.91,9070.0,75.8627,75.8988,75.8175,75.8627,9070.0
2018-11-02 12:50:00,83.92,83.94,83.7,83.7,19345.0,75.8717,75.8898,75.6728,75.6728,19345.0
2018-11-02 12:55:00,83.73,83.74,83.52,83.74,9300.0,75.6999,75.709,75.5101,75.709,9300.0
2018-11-02 13:00:00,83.75,83.76,83.62,83.68,4588.0,75.718,75.7271,75.6005,75.6547,4588.0
2018-11-02 13:05:00,83.65,83.8,83.59,83.8,5481.0,75.6276,75.7632,75.5734,75.7632,5481.0
2018-11-02 13:10:00,83.8,83.94,83.8,83.94,7216.0,75.7632,75.8898,75.7632,75.8898,7216.0
2018-11-02 13:15:00,83.94,83.99,83.9,83.99,3991.0,75.8898,75.935,75.8536,75.935,3991.0
2018-11-02 13:20:00,84.02,84.06,83.99,84.05,4172.0,75.9621,75.9983,75.935,75.9893,4172.0
2018-11-02 13:25:00,84.02,84.05,83.97,84.03,5577.0,75.9621,75.9893,75.9169,75.9712,5577.0
2018-11-02 13:30:00,84.03,84.04,83.95,84.01,5145.0,75.9712,75.9802,75.8988,75.9531,5145.0
2018-11-02 13:35:00,84.01,84.07,83.97,84.07,4000.0,75.9531,76.0073,75.9169,76.0073,4000.0
2018-11-02 13:40:00,84.03,84.22,83.98,84.22,6496.0,75.9712,76.143,75.926,76.143,6496.0
2018-11-02 13:45:00,84.19,84.26,84.12,84.14,5563.0,76.1158,76.1791,76.0525,76.0706,5563.0
2018-11-02 13:50:00,84.16,84.24,84.1,84.17,13432.0,76.0887,76.161,76.0345,76.0977,13432.0
2018-11-02 13:55:00,84.18,84.18,84.05,84.11,16897.0,76.1068,76.1068,75.9893,76.0435,16897.0
2018-11-02 14:00:00,84.11,84.12,84.0,84.03,10853.0,76.0435,76.0525,75.9441,75.9712,10853.0
2018-11-02 14:05:00,84.01,84.02,83.8,83.82,20864.0,75.9531,75.9621,75.7632,75.7813,20864.0
2018-11-02 14:10:00,83.83,83.88,83.83,83.84,4020.0,75.7904,75.8356,75.7904,75.7994,4020.0
2018-11-02 14:15:00,83.83,84.02,83.83,84.02,4996.0,75.7904,75.9621,75.7904,75.9621,4996.0
2018-11-02 14:20:00,84.02,84.02,83.96,84.0,5479.0,75.9621,75.9621,75.9079,75.9441,5479.0
2018-11-02 14:25:00,84.0,84.66,84.0,84.58,12961.0,75.9441,76.5408,75.9441,76.4684,12961.0
2018-11-02 14:30:00,84.58,84.58,84.32,84.36,16719.0,76.4684,76.4684,76.2334,76.2695,16719.0
2018-11-02 14:35:00,84.38,84.38,84.26,84.3,5118.0,76.2876,76.2876,76.1791,76.2153,5118.0
2018-11-02 14:40:00,84.26,84.4,84.26,84.33,5737.0,76.1791,76.3057,76.1791,76.2424,5737.0
2018-11-02 14:45:00,84.33,84.37,84.31,84.36,3419.0,76.2424,76.2786,76.2243,76.2695,3419.0
2018-11-02 14:50:00,84.36,84.46,84.32,84.38,9202.0,76.2695,76.3599,76.2334,76.2876,9202.0
2018-11-02 14:55:00,84.39,84.45,84.31,84.33,36620.0,76.2967,76.3509,76.2243,76.2424,36620.0
2018-11-02 15:00:00,84.34,84.39,84.18,84.28,8329.0,76.2514,76.2967,76.1068,76.1972,8329.0
2018-11-02 15:05:00,84.29,84.32,84.22,84.31,8141.0,76.2062,76.2334,76.143,76.2243,8141.0
2018-11-02 15:10:00,84.33,84.56,84.32,84.44,11643.0,76.2424,76.4503,76.2334,76.3419,11643.0
2018-11-02 15:15:00,84.47,84.5,84.36,84.44,8837.0,76.369,76.3961,76.2695,76.3419,8837.0
2018-11-02 15:20:00,84.44,84.53,84.44,84.52,13575.0,76.3419,76.4232,76.3419,76.4142,13575.0
2018-11-02 15:25:00,84.52,84.55,84.4,84.43,17230.0,76.4142,76.4413,76.3057,76.3328,17230.0
2018-11-02 15:30:00,84.43,84.44,84.34,84.38,12718.0,76.3328,76.3419,76.2514,76.2876,12718.0
2018-11-02 15:35:00,84.37,84.46,84.32,84.44,15407.0,76.2786,76.3599,76.2334,76.3419,15407.0
2018-11-02 15:40:00,84.44,84.46,84.34,84.42,38551.0,76.3419,76.3599,76.2514,76.3238,38551.0
2018-11-02 15:45:00,84.42,84.45,84.33,84.4,37564.0,76.3238,76.3509,76.2424,76.3057,37564.0
2018-11-02 15:50:00,84.4,84.49,84.38,84.44,35356.0,76.3057,76.3871,76.2876,76.3419,35356.0
2018-11-02 15:55:00,84.44,84.52,84.36,84.5,107227.0,76.3419,76.4142,76.2695,76.3961,107227.0
2018-11-05 09:30:00,84.58,85.29,84.56,85.23,33955.0,76.4684,77.1103,76.4503,77.0561,33955.0
2018-11-05 09:35:00,85.14,85.34,85.12,85.23,1869.0,76.9747,77.1555,76.9566,77.0561,1869.0
2018-11-05 09:40:00,85.23,85.25,85.12,85.14,2126.0,77.0561,77.0742,76.9566,76.9747,2126.0
2018-11-05 09:45:00,85.08,85.08,84.81,84.84,4059.0,76.9205,76.9205,76.6764,76.7035,4059.0
2018-11-05 09:50:00,84.84,85.0,84.83,84.93,4989.0,76.7035,76.8481,76.6945,76.7849,4989.0
2018-11-05 09:55:00,84.9,84.96,84.84,84.85,4599.0,76.7577,76.812,76.7035,76.7125,4599.0
2018-11-05 10:00:00,84.9,84.95,84.84,84.95,5216.0,76.7577,76.8029,76.7035,76.8029,5216.0
2018-11-05 10:05:00,84.93,84.97,84.83,84.87,4711.0,76.7849,76.821,76.6945,76.7306,4711.0
2018-11-05 10:10:00,84.81,84.81,84.66,84.75,4414.0,76.6764,76.6764,76.5408,76.6221,4414.0
2018-11-05 10:15:00,84.73,84.9,84.73,84.89,2850.0,76.604,76.7577,76.604,76.7487,2850.0
2018-11-05 10:20:00,84.94,85.01,84.92,85.01,3933.0,76.7939,76.8572,76.7758,76.8572,3933.0
2018-11-05 10:25:00,85.02,85.2,85.02,85.2,5308.0,76.8662,77.029,76.8662,77.029,5308.0
2018-11-05 10:30:00,85.16,85.36,85.16,85.27,3717.0,76.9928,77.1736,76.9928,77.0923,3717.0
2018-11-05 10:35:00,85.25,85.48,85.25,85.47,6413.0,77.0742,77.2821,77.0742,77.2731,6413.0
2018-11-05 10:40:00,85.44,85.5,85.39,85.43,7536.0,77.246,77.3002,77.2007,77.2369,7536.0
2018-11-05 10:45:00,85.4,85.4,85.24,85.32,2383.0,77.2098,77.2098,77.0651,77.1375,2383.0
2018-11-05 10:50:00,85.35,85.45,85.29,85.45,7266.0,77.1646,77.255,77.1103,77.255,7266.0
2018-11-05 10:55:00,85.45,85.56,85.44,85.52,12489.0,77.255,77.3544,77.246,77.3183,12489.0
2018-11-05 11:00:00,85.49,85.54,85.4,85.47,1874.0,77.2912,77.3364,77.2098,77.2731,1874.0
2018-11-05 11:05:00,85.49,85.52,85.42,85.42,2818.0,77.2912,77.3183,77.2279,77.2279,2818.0
2018-11-05 11:10:00,85.46,85.55,85.46,85.53,3202.0,77.264,77.3454,77.264,77.3273,3202.0
2018-11-05 11:15:00,85.55,85.61,85.45,85.45,5395.0,77.3454,77.3996,77.255,77.255,5395.0
2018-11-05 11:20:00,85.49,85.49,85.35,85.39,5003.0,77.2912,77.2912,77.1646,77.2007,5003.0
2018-11-05 11:25:00,85.4,85.44,85.31,85.36,3625.0,77.2098,77.246,77.1284,77.1736,3625.0
2018-11-05 11:30:00,85.37,85.38,85.33,85.36,2572.0,77.1827,77.1917,77.1465,77.1736,2572.0
2018-11-05 11:35:00,85.38,85.57,85.35,85.52,4963.0,77.1917,77.3635,77.1646,77.3183,4963.0
2018-11-05 11:40:00,85.54,85.58,85.49,85.49,3330.0,77.3364,77.3725,77.2912,77.2912,3330.0
2018-11-05 11:45:00,85.49,85.61,85.49,85.61,2374.0,77.2912,77.3996,77.2912,77.3996,2374.0
2018-11-05 11:50:00,85.65,85.73,85.63,85.7,2653.0,77.4358,77.5081,77.4177,77.481,2653.0
2018-11-05 11:55:00,85.72,85.81,85.7,85.81,2400.0,77.4991,77.5805,77.481,77.5805,2400.0
2018-11-05 12:00:00,85.83,85.83,85.69,85.71,5424.0,77.5985,77.5985,77.472,77.4901,5424.0
2018-11-05 12:05:00,85.71,85.73,85.65,85.67,6568.0,77.4901,77.5081,77.4358,77.4539,6568.0
2018-11-05 12:10:00,85.68,85.7,85.64,85.7,4905.0,77.4629,77.481,77.4268,77.481,4905.0
2018-11-05 12:15:00,85.68,85.71,85.62,85.62,2224.0,77.4629,77.4901,77.4087,77.4087,2224.0
2018-11-05 12:20:00,85.62,85.63,85.57,85.57,3800.0,77.4087,77.4177,77.3635,77.3635,3800.0
2018-11-05 12:25:00,85.55,85.57,85.53,85.54,3432.0,77.3454,77.3635,77.3273,77.3364,3432.0
2018-11-05 12:30:00,85.56,85.58,85.54,85.55,1712.0,77.3544,77.3725,77.3364,77.3454,1712.0
2018-11-05 12:35:00,85.55,85.55,85.47,85.48,1500.0,77.3454,77.3454,77.2731,77.2821,1500.0
2018-11-05 12:40:00,85.5,85.51,85.47,85.51,2200.0,77.3002,77.3092,77.2731,77.3092,2200.0
2018-11-05 12:45:00,85.51,85.51,85.42,85.43,3420.0,77.3092,77.3092,77.2279,77.2369,3420.0
2018-11-05 12:50:00,85.43,85.44,85.38,85.38,3805.0,77.2369,77.246,77.1917,77.1917,3805.0
2018-11-05 12:55:00,85.38,85.42,85.38,85.4,3080.0,77.1917,77.2279,77.1917,77.2098,3080.0
2018-11-05 13:00:00,85.43,85.49,85.41,85.49,6156.0,77.2369,77.2912,77.2188,77.2912,6156.0
2018-11-05 13:05:00,85.49,85.51,85.43,85.47,4745.0,77.2912,77.3092,77.2369,77.2731,4745.0
2018-11-05 13:10:00,85.46,85.49,85.42,85.48,3248.0,77.264,77.2912,77.2279,77.2821,3248.0
2018-11-05 13:15:00,85.5,85.51,85.42,85.5,3006.0,77.3002,77.3092,77.2279,77.3002,3006.0
2018-11-05 13:20:00,85.53,85.57,85.51,85.57,1600.0,77.3273,77.3635,77.3092,77.3635,1600.0
2018-11-05 13:25:00,85.59,85.64,85.59,85.6,3586.0,77.3816,77.4268,77.3816,77.3906,3586.0
2018-11-05 13:30:00,85.61,85.65,85.59,85.64,2214.0,77.3996,77.4358,77.3816,77.4268,2214.0
2018-11-05 13:35:00,85.64,85.68,85.58,85.68,3350.0,77.4268,77.4629,77.3725,77.4629,3350.0
2018-11-05 13:40:00,85.68,85.68,85.61,85.65,2908.0,77.4629,77.4629,77.3996,77.4358,2908.0
2018-11-05 13:45:00,85.65,85.65,85.52,85.54,16661.0,77.4358,77.4358,77.3183,77.3364,16661.0
2018-11-05 13:50:00,85.52,85.69,85.52,85.64,14307.0,77.3183,77.472,77.3183,77.4268,14307.0
2018-11-05 13:55:00,85.66,85.75,85.65,85.68,5643.0,77.4449,77.5262,77.4358,77.4629,5643.0
2018-11-05 14:00:00,85.68,85.69,85.59,85.59,4100.0,77.4629,77.472,77.3816,77.3816,4100.0
2018-11-05 14:05:00,85.57,85.61,85.57,85.61,4169.0,77.3635,77.3996,77.3635,77.3996,4169.0
2018-11-05 14:10:00,85.6,85.67,85.6,85.67,5265.0,77.3906,77.4539,77.3906,77.4539,5265.0
2018-11-05 14:15:00,85.64,85.68,85.6,85.67,5128.0,77.4268,77.4629,77.3906,77.4539,5128.0
2018-11-05 14:20:00,85.73,85.84,85.73,85.8,3737.0,77.5081,77.6076,77.5081,77.5714,3737.0
2018-11-05 14:25:00,85.78,85.79,85.76,85.77,8619.0,77.5533,77.5624,77.5353,77.5443,8619.0
2018-11-05 14:30:00,85.77,85.78,85.72,85.77,9141.0,77.5443,77.5533,77.4991,77.5443,9141.0
2018-11-05 14:35:00,85.76,85.81,85.73,85.78,3774.0,77.5353,77.5805,77.5081,77.5533,3774.0
2018-11-05 14:40:00,85.82,85.87,85.78,85.87,2255.0,77.5895,77.6347,77.5533,77.6347,2255.0
2018-11-05 14:45:00,85.87,85.91,85.84,85.87,5718.0,77.6347,77.6709,77.6076,77.6347,5718.0
2018-11-05 14:50:00,85.88,85.92,85.85,85.89,5052.0,77.6438,77.6799,77.6166,77.6528,5052.0
2018-11-05 14:55:00,85.87,85.91,85.84,85.84,2685.0,77.6347,77.6709,77.6076,77.6076,2685.0
2018-11-05 15:00:00,85.86,85.87,85.8,85.8,3807.0,77.6257,77.6347,77.5714,77.5714,3807.0
2018-11-05 15:05:00,85.82,85.91,85.82,85.82,6150.0,77.5895,77.6709,77.5895,77.5895,6150.0
2018-11-05 15:10:00,85.84,85.9,85.84,85.86,6616.0,77.6076,77.6618,77.6076,77.6257,6616.0
2018-11-05 15:15:00,85.86,85.86,85.72,85.74,5250.0,77.6257,77.6257,77.4991,77.5172,5250.0
2018-11-05 15:20:00,85.73,85.75,85.63,85.64,7057.0,77.5081,77.5262,77.4177,77.4268,7057.0
2018-11-05 15:25:00,85.61,85.68,85.54,85.68,6297.0,77.3996,77.4629,77.3364,77.4629,6297.0
2018-11-05 15:30:00,85.65,85.72,85.58,85.72,3502.0,77.4358,77.4991,77.3725,77.4991,3502.0
2018-11-05 15:35:00,85.72,85.75,85.7,85.71,6800.0,77.4991,77.5262,77.481,77.4901,6800.0
2018-11-05 15:40:00,85.74,85.75,85.66,85.7,8541.0,77.5172,77.5262,77.4449,77.481,8541.0
2018-11-05 15:45:00,85.69,85.72,85.59,85.68,23326.0,77.472,77.4991,77.3816,77.4629,23326.0
2018-11-05 15:50:00,85.68,85.7,85.63,85.7,20985.0,77.4629,77.481,77.4177,77.481,20985.0
2018-11-05 15:55:00,85.71,85.79,85.65,85.73,47601.0,77.4901,77.5624,77.4358,77.5081,47601.0
2018-11-06 09:30:00,85.58,85.79,85.49,85.78,19081.0,77.3725,77.5624,77.2912,77.5533,19081.0
2018-11-06 09:35:00,85.76,85.94,85.76,85.9,4097.0,77.5353,77.698,77.5353,77.6618,4097.0
2018-11-06 09:40:00,85.9,86.12,85.9,86.06,6670.0,77.6618,77.8607,77.6618,77.8065,6670.0
2018-11-06 09:45:00,86.05,86.11,85.88,85.89,3664.0,77.7974,77.8517,77.6438,77.6528,3664.0
2018-11-06 09:50:00,85.88,85.98,85.83,85.97,7164.0,77.6438,77.7342,77.5985,77.7251,7164.0
2018-11-06 09:55:00,85.96,86.15,85.95,86.15,13882.0,77.7161,77.8879,77.707,77.8879,13882.0
2018-11-06 10:00:00,86.18,86.27,86.08,86.1,11300.0,77.915,77.9964,77.8246,77.8427,11300.0
2018-11-06 10:05:00,86.12,86.12,85.98,86.0,6920.0,77.8607,77.8607,77.7342,77.7522,6920.0
2018-11-06 10:10:00,85.97,85.98,85.87,85.93,6365.0,77.7251,77.7342,77.6347,77.689,6365.0
2018-11-06 10:15:00,85.94,86.01,85.91,85.98,5600.0,77.698,77.7613,77.6709,77.7342,5600.0
2018-11-06 10:20:00,85.98,85.98,85.9,85.96,3311.0,77.7342,77.7342,77.6618,77.7161,3311.0
2018-11-06 10:25:00,86.01,86.01,85.94,85.95,6302.0,77.7613,77.7613,77.698,77.707,6302.0
2018-11-06 10:30:00,85.91,85.96,85.89,85.91,3215.0,77.6709,77.7161,77.6528,77.6709,3215.0
2018-11-06 10:35:00,85.86,85.92,85.84,85.84,4144.0,77.6257,77.6799,77.6076,77.6076,4144.0
2018-11-06 10:40:00,85.86,86.02,85.82,86.01,4530.0,77.6257,77.7703,77.5895,77.7613,4530.0
2018-11-06 10:45:00,86.05,86.09,86.0,86.06,5568.0,77.7974,77.8336,77.7522,77.8065,5568.0
2018-11-06 10:50:00,86.06,86.06,85.99,86.03,2561.0,77.8065,77.8065,77.7432,77.7794,2561.0
2018-11-06 10:55:00,86.01,86.05,85.98,86.05,2450.0,77.7613,77.7974,77.7342,77.7974,2450.0
2018-11-06 11:00:00,86.05,86.11,86.0,86.05,6852.0,77.7974,77.8517,77.7522,77.7974,6852.0
2018-11-06 11:05:00,86.07,86.13,86.06,86.08,2593.0,77.8155,77.8698,77.8065,77.8246,2593.0
2018-11-06 11:10:00,86.05,86.1,85.99,86.09,5861.0,77.7974,77.8427,77.7432,77.8336,5861.0
2018-11-06 11:15:00,86.1,86.12,86.04,86.06,3638.0,77.8427,77.8607,77.7884,77.8065,3638.0
2018-11-06 11:20:00,86.01,86.03,85.91,85.94,3157.0,77.7613,77.7794,77.6709,77.698,3157.0
2018-11-06 11:25:00,85.95,86.05,85.95,86.04,3783.0,77.707,77.7974,77.707,77.7884,3783.0
2018-11-06 11:30:00,86.01,86.01,85.96,85.99,1859.0,77.7613,77.7613,77.7161,77.7432,1859.0
2018-11-06 11:35:00,85.99,86.03,85.98,86.03,5479.0,77.7432,77.7794,77.7342,77.7794,5479.0
2018-11-06 11:40:00,86.02,86.04,85.96,86.02,8796.0,77.7703,77.7884,77.7161,77.7703,8796.0
2018-11-06 11:45:00,86.02,86.03,85.96,85.98,5769.0,77.7703,77.7794,77.7161,77.7342,5769.0
2018-11-06 11:50:00,85.98,86.09,85.96,86.07,5589.0,77.7342,77.8336,77.7161,77.8155,5589.0
2018-11-06 11:55:00,86.06,86.21,86.06,86.21,1847.0,77.8065,77.9421,77.8065,77.9421,1847.0
2018-11-06 12:00:00,86.21,86.23,86.15,86.23,3862.0,77.9421,77.9602,77.8879,77.9602,3862.0
2018-11-06 12:05:00,86.23,86.23,86.12,86.17,5997.0,77.9602,77.9602,77.8607,77.9059,5997.0
2018-11-06 12:10:00,86.17,86.19,86.12,86.15,8351.0,77.9059,77.924,77.8607,77.8879,8351.0
2018-11-06 12:15:00,86.13,86.14,86.08,86.09,4389.0,77.8698,77.8788,77.8246,77.8336,4389.0
2018-11-06 12:20:00,86.09,86.15,86.09,86.14,4017.0,77.8336,77.8879,77.8336,77.8788,4017.0
2018-11-06 12:25:00,86.15,86.25,86.15,86.23,2400.0,77.8879,77.9783,77.8879,77.9602,2400.0
2018-11-06 12:30:00,86.22,86.22,86.13,86.19,10261.0,77.9511,77.9511,77.8698,77.924,10261.0
2018-11-06 12:35:00,86.2,86.25,86.2,86.2,4437.0,77.9331,77.9783,77.9331,77.9331,4437.0
2018-11-06 12:40:00,86.21,86.24,86.18,86.21,8369.0,77.9421,77.9692,77.915,77.9421,8369.0
2018-11-06 12:45:00,86.23,86.23,86.17,86.19,2757.0,77.9602,77.9602,77.9059,77.924,2757.0
2018-11-06 12:50:00,86.15,86.15,86.07,86.09,4112.0,77.8879,77.8879,77.8155,77.8336,4112.0
2018-11-06 12:55:00,86.08,86.11,86.05,86.05,3055.0,77.8246,77.8517,77.7974,77.7974,3055.0
2018-11-06 13:00:00,86.06,86.13,86.03,86.13,4548.0,77.8065,77.8698,77.7794,77.8698,4548.0
2018-11-06 13:05:00,86.17,86.19,86.16,86.17,6093.0,77.9059,77.924,77.8969,77.9059,6093.0
2018-11-06 13:10:00,86.17,86.18,86.12,86.14,7182.0,77.9059,77.915,77.8607,77.8788,7182.0
2018-11-06 13:15:00,86.15,86.2,86.14,86.18,3219.0,77.8879,77.9331,77.8788,77.915,3219.0
2018-11-06 13:20:00,86.16,86.19,86.12,86.19,4073.0,77.8969,77.924,77.8607,77.924,4073.0
2018-11-06 13:25:00,86.19,86.25,86.19,86.23,3523.0,77.924,77.9783,77.924,77.9602,3523.0
2018-11-06 13:30:00,86.21,86.22,86.19,86.2,2699.0,77.9421,77.9511,77.924,77.9331,2699.0
2018-11-06 13:35:00,86.19,86.27,86.19,86.23,7667.0,77.924,77.9964,77.924,77.9602,7667.0
2018-11-06 13:40:00,86.21,86.21,86.14,86.16,4189.0,77.9421,77.9421,77.8788,77.8969,4189.0
2018-11-06 13:45:00,86.16,86.21,86.1,86.16,7635.0,77.8969,77.9421,77.8427,77.8969,7635.0
2018-11-06 13:50:00,86.17,86.29,86.17,86.29,6052.0,77.9059,78.0144,77.9059,78.0144,6052.0
2018-11-06 13:55:00,86.29,86.3,86.18,86.18,3673.0,78.0144,78.0235,77.915,77.915,3673.0
2018-11-06 14:00:00,86.19,86.19,86.05,86.08,8663.0,77.924,77.924,77.7974,77.8246,8663.0
2018-11-06 14:05:00,86.1,86.17,86.07,86.14,2931.0,77.8427,77.9059,77.8155,77.8788,2931.0
2018-11-06 14:10:00,86.16,86.18,86.13,86.15,5216.0,77.8969,77.915,77.8698,77.8879,5216.0
2018-11-06 14:15:00,86.13,86.13,86.08,86.09,5738.0,77.8698,77.8698,77.8246,77.8336,5738.0
2018-11-06 14:20:00,86.11,86.13,86.0,86.06,8581.0,77.8517,77.8698,77.7522,77.8065,8581.0
2018-11-06 14:25:00,86.02,86.02,85.87,85.89,8266.0,77.7703,77.7703,77.6347,77.6528,8266.0
2018-11-06 14:30:00,85.92,85.96,85.91,85.93,4899.0,77.6799,77.7161,77.6709,77.689,4899.0
2018-11-06 14:35:00,85.94,86.02,85.91,85.91,7538.0,77.698,77.7703,77.6709,77.6709,7538.0
2018-11-06 14:40:00,85.91,85.96,85.9,85.94,3489.0,77.6709,77.7161,77.6618,77.698,3489.0
2018-11-06 14:45:00,85.93,85.98,85.91,85.95,2600.0,77.689,77.7342,77.6709,77.707,2600.0
2018-11-06 14:50:00,85.98,86.0,85.91,85.91,3037.0,77.7342,77.7522,77.6709,77.6709,3037.0
2018-11-06 14:55:00,85.85,85.96,85.85,85.94,3400.0,77.6166,77.7161,77.6166,77.698,3400.0
2018-11-06 15:00:00,85.92,86.02,85.88,85.97,8432.0,77.6799,77.7703,77.6438,77.7251,8432.0
2018-11-06 15:05:00,85.98,86.08,85.98,86.07,4040.0,77.7342,77.8246,77.7342,77.8155,4040.0
2018-11-06 15:10:00,86.1,86.12,86.06,86.06,5942.0,77.8427,77.8607,77.8065,77.8065,5942.0
2018-11-06 15:15:00,86.04,86.09,86.04,86.06,2940.0,77.7884,77.8336,77.7884,77.8065,2940.0
2018-11-06 15:20:00,86.05,86.17,86.02,86.13,6153.0,77.7974,77.9059,77.7703,77.8698,6153.0
2018-11-06 15:25:00,86.13,86.13,86.06,86.09,6067.0,77.8698,77.8698,77.8065,77.8336,6067.0
2018-11-06 15:30:00,86.08,86.09,86.0,86.01,7682.0,77.8246,77.8336,77.7522,77.7613,7682.0
2018-11-06 15:35:00,86.01,86.05,85.96,86.02,9572.0,77.7613,77.7974,77.7161,77.7703,9572.0
2018-11-06 15:40:00,86.01,86.02,85.96,85.96,4020.0,77.7613,77.7703,77.7161,77.7161,4020.0
2018-11-06 15:45:00,85.95,86.1,85.93,86.1,20451.0,77.707,77.8427,77.689,77.8427,20451.0
2018-11-06 15:50:00,86.1,86.26,86.1,86.22,23565.0,77.8427,77.9873,77.8427,77.9511,23565.0
2018-11-06 15:55:00,86.22,86.4,86.22,86.37,54796.0,77.9511,78.1139,77.9511,78.0868,54796.0
2018-11-07 09:30:00,86.75,86.9,86.42,86.79,32182.0,78.4303,78.5659,78.132,78.4665,32182.0
2018-11-07 09:35:00,86.79,86.94,86.64,86.88,7558.0,78.4665,78.6021,78.3309,78.5478,7558.0
2018-11-07 09:40:00,86.8,86.99,86.8,86.88,8961.0,78.4755,78.6473,78.4755,78.5478,8961.0
2018-11-07 09:45:00,86.91,86.96,86.76,86.83,5586.0,78.575,78.6202,78.4394,78.5026,5586.0
2018-11-07 09:50:00,86.86,86.87,86.57,86.58,11834.0,78.5298,78.5388,78.2676,78.2766,11834.0
2018-11-07 09:55:00,86.53,86.61,86.44,86.53,10465.0,78.2314,78.3037,78.15,78.2314,10465.0
2018-11-07 10:00:00,86.53,86.57,86.31,86.31,11350.0,78.2314,78.2676,78.0325,78.0325,11350.0
2018-11-07 10:05:00,86.32,86.35,86.17,86.35,22176.0,78.0416,78.0687,77.9059,78.0687,22176.0
2018-11-07 10:10:00,86.35,86.46,86.34,86.38,19775.0,78.0687,78.1681,78.0596,78.0958,19775.0
2018-11-07 10:15:00,86.35,86.45,86.33,86.33,11290.0,78.0687,78.1591,78.0506,78.0506,11290.0
2018-11-07 10:20:00,86.27,86.3,86.17,86.2,8280.0,77.9964,78.0235,77.9059,77.9331,8280.0
2018-11-07 10:25:00,86.2,86.29,86.16,86.29,10484.0,77.9331,78.0144,77.8969,78.0144,10484.0
2018-11-07 10:30:00,86.33,86.39,86.19,86.25,9833.0,78.0506,78.1048,77.924,77.9783,9833.0
2018-11-07 10:35:00,86.27,86.41,86.26,86.39,8825.0,77.9964,78.1229,77.9873,78.1048,8825.0
2018-11-07 10:40:00,86.41,86.58,86.41,86.58,11705.0,78.1229,78.2766,78.1229,78.2766,11705.0
2018-11-07 10:45:00,86.58,86.58,86.45,86.47,10779.0,78.2766,78.2766,78.1591,78.1772,10779.0
2018-11-07 10:50:00,86.46,86.56,86.43,86.51,9342.0,78.1681,78.2585,78.141,78.2133,9342.0
2018-11-07 10:55:00,86.46,86.55,86.46,86.48,7752.0,78.1681,78.2495,78.1681,78.1862,7752.0
2018-11-07 11:00:00,86.49,86.49,86.35,86.41,6377.0,78.1953,78.1953,78.0687,78.1229,6377.0
2018-11-07 11:05:00,86.38,86.46,86.3,86.41,7046.0,78.0958,78.1681,78.0235,78.1229,7046.0
2018-11-07 11:10:00,86.42,86.47,86.4,86.45,5210.0,78.132,78.1772,78.1139,78.1591,5210.0
2018-11-07 11:15:00,86.47,86.51,86.43,86.51,8769.0,78.1772,78.2133,78.141,78.2133,8769.0
2018-11-07 11:20:00,86.5,86.5,86.44,86.5,14064.0,78.2043,78.2043,78.15,78.2043,14064.0
2018-11-07 11:25:00,86.49,86.51,86.42,86.45,12259.0,78.1953,78.2133,78.132,78.1591,12259.0
2018-11-07 11:30:00,86.45,86.53,86.42,86.42,8219.0,78.1591,78.2314,78.132,78.132,8219.0
2018-11-07 11:35:00,86.43,86.6,86.42,86.59,12095.0,78.141,78.2947,78.132,78.2857,12095.0
2018-11-07 11:40:00,86.58,86.63,86.57,86.59,5996.0,78.2766,78.3218,78.2676,78.2857,5996.0
2018-11-07 11:45:00,86.61,86.65,86.56,86.56,7876.0,78.3037,78.3399,78.2585,78.2585,7876.0
2018-11-07 11:50:00,86.58,86.61,86.48,86.61,5621.0,78.2766,78.3037,78.1862,78.3037,5621.0
2018-11-07 11:55:00,86.61,86.67,86.54,86.62,11449.0,78.3037,78.358,78.2405,78.3128,11449.0
2018-11-07 12:00:00,86.64,86.75,86.63,86.73,5821.0,78.3309,78.4303,78.3218,78.4122,5821.0
2018-11-07 12:05:00,86.75,86.83,86.72,86.72,10694.0,78.4303,78.5026,78.4032,78.4032,10694.0
2018-11-07 12:10:00,86.74,86.81,86.72,86.8,8708.0,78.4213,78.4846,78.4032,78.4755,8708.0
2018-11-07 12:15:00,86.81,86.83,86.78,86.81,9715.0,78.4846,78.5026,78.4574,78.4846,9715.0
2018-11-07 12:20:00,86.81,86.83,86.76,86.81,5275.0,78.4846,78.5026,78.4394,78.4846,5275.0
2018-11-07 12:25:00,86.83,86.83,86.71,86.71,10476.0,78.5026,78.5026,78.3942,78.3942,10476.0
2018-11-07 12:30:00,86.71,86.8,86.69,86.78,9066.0,78.3942,78.4755,78.3761,78.4574,9066.0
2018-11-07 12:35:00,86.79,86.8,86.76,86.77,5758.0,78.4665,78.4755,78.4394,78.4484,5758.0
2018-11-07 12:40:00,86.78,86.79,86.74,86.77,4694.0,78.4574,78.4665,78.4213,78.4484,4694.0
2018-11-07 12:45:00,86.76,86.8,86.74,86.79,6057.0,78.4394,78.4755,78.4213,78.4665,6057.0
2018-11-07 12:50:00,86.79,86.89,86.78,86.89,4390.0,78.4665,78.5569,78.4574,78.5569,4390.0
2018-11-07 12:55:00,86.89,86.95,86.89,86.95,2300.0,78.5569,78.6111,78.5569,78.6111,2300.0
2018-11-07 13:00:00,86.96,87.0,86.89,86.9,15502.0,78.6202,78.6563,78.5569,78.5659,15502.0
2018-11-07 13:05:00,86.9,86.94,86.86,86.93,9714.0,78.5659,78.6021,78.5298,78.5931,9714.0
2018-11-07 13:10:00,86.95,86.97,86.93,86.97,2020.0,78.6111,78.6292,78.5931,78.6292,2020.0
2018-11-07 13:15:00,86.93,86.95,86.88,86.91,10481.0,78.5931,78.6111,78.5478,78.575,10481.0
2018-11-07 13:20:00,86.93,86.95,86.92,86.94,5572.0,78.5931,78.6111,78.584,78.6021,5572.0
2018-11-07 13:25:00,86.95,87.05,86.94,87.05,10031.0,78.6111,78.7015,78.6021,78.7015,10031.0
2018-11-07 13:30:00,87.08,87.08,86.96,86.97,11931.0,78.7287,78.7287,78.6202,78.6292,11931.0
2018-11-07 13:35:00,86.95,86.95,86.86,86.94,7519.0,78.6111,78.6111,78.5298,78.6021,7519.0
2018-11-07 13:40:00,86.95,86.95,86.85,86.85,7892.0,78.6111,78.6111,78.5207,78.5207,7892.0
2018-11-07 13:45:00,86.85,86.85,86.79,86.81,5016.0,78.5207,78.5207,78.4665,78.4846,5016.0
2018-11-07 13:50:00,86.83,86.85,86.76,86.76,7174.0,78.5026,78.5207,78.4394,78.4394,7174.0
2018-11-07 13:55:00,86.79,86.83,86.77,86.83,4581.0,78.4665,78.5026,78.4484,78.5026,4581.0
2018-11-07 14:00:00,86.84,86.91,86.81,86.91,5374.0,78.5117,78.575,78.4846,78.575,5374.0
2018-11-07 14:05:00,86.9,86.99,86.9,86.98,10828.0,78.5659,78.6473,78.5659,78.6383,10828.0
2018-11-07 14:10:00,86.98,87.13,86.98,87.05,9818.0,78.6383,78.7739,78.6383,78.7015,9818.0
2018-11-07 14:15:00,87.01,87.03,86.96,87.0,17089.0,78.6654,78.6835,78.6202,78.6563,17089.0
2018-11-07 14:20:00,87.0,87.04,86.97,87.0,24957.0,78.6563,78.6925,78.6292,78.6563,24957.0
2018-11-07 14:25:00,87.0,87.06,86.99,87.04,14174.0,78.6563,78.7106,78.6473,78.6925,14174.0
2018-11-07 14:30:00,87.04,87.05,86.97,87.0,15044.0,78.6925,78.7015,78.6292,78.6563,15044.0
2018-11-07 14:35:00,87.01,87.09,87.01,87.07,21612.0,78.6654,78.7377,78.6654,78.7196,21612.0
2018-11-07 14:40:00,87.06,87.07,86.94,86.96,12932.0,78.7106,78.7196,78.6021,78.6202,12932.0
2018-11-07 14:45:00,86.95,86.99,86.9,86.91,9108.0,78.6111,78.6473,78.5659,78.575,9108.0
2018-11-07 14:50:00,86.91,87.03,86.91,87.02,27646.0,78.575,78.6835,78.575,78.6744,27646.0
2018-11-07 14:55:00,87.01,87.04,86.98,87.01,14475.0,78.6654,78.6925,78.6383,78.6654,14475.0
2018-11-07 15:00:00,87.02,87.09,87.02,87.06,10641.0,78.6744,78.7377,78.6744,78.7106,10641.0
2018-11-07 15:05:00,87.06,87.17,87.06,87.12,8373.0,78.7106,78.81,78.7106,78.7648,8373.0
2018-11-07 15:10:00,87.11,87.18,87.09,87.16,28930.0,78.7558,78.8191,78.7377,78.801,28930.0
2018-11-07 15:15:00,87.16,87.16,87.07,87.1,14157.0,78.801,78.801,78.7196,78.7468,14157.0
2018-11-07 15:20:00,87.12,87.21,87.1,87.21,11446.0,78.7648,78.8462,78.7468,78.8462,11446.0
2018-11-07 15:25:00,87.21,87.32,87.21,87.32,19329.0,78.8462,78.9457,78.8462,78.9457,19329.0
2018-11-07 15:30:00,87.31,87.38,87.27,87.37,21802.0,78.9366,78.9999,78.9004,78.9909,21802.0
2018-11-07 15:35:00,87.37,87.37,87.23,87.26,17385.0,78.9909,78.9909,78.8643,78.8914,17385.0
2018-11-07 15:40:00,87.26,87.29,87.16,87.17,27360.0,78.8914,78.9185,78.801,78.81,27360.0
2018-11-07 15:45:00,87.17,87.23,87.07,87.09,49231.0,78.81,78.8643,78.7196,78.7377,49231.0
2018-11-07 15:50:00,87.09,87.18,87.07,87.15,55609.0,78.7377,78.8191,78.7196,78.792,55609.0
2018-11-07 15:55:00,87.16,87.33,87.16,87.24,149400.0,78.801,78.9547,78.801,78.8733,149400.0
2018-11-08 09:30:00,87.0,87.18,87.0,87.08,15479.0,78.6563,78.8191,78.6563,78.7287,15479.0
2018-11-08 09:35:00,87.19,87.28,87.18,87.27,4077.0,78.8281,78.9095,78.8191,78.9004,4077.0
2018-11-08 09:40:00,87.28,87.45,87.28,87.4,1446.0,78.9095,79.0632,78.9095,79.018,1446.0
2018-11-08 09:45:00,87.38,87.43,87.31,87.39,5443.0,78.9999,79.0451,78.9366,79.0089,5443.0
2018-11-08 09:50:00,87.42,87.47,87.34,87.34,2600.0,79.0361,79.0813,78.9637,78.9637,2600.0
2018-11-08 09:55:00,87.37,87.42,87.32,87.39,2654.0,78.9909,79.0361,78.9457,79.0089,2654.0
2018-11-08 10:00:00,87.33,87.33,87.25,87.26,2500.0,78.9547,78.9547,78.8824,78.8914,2500.0
2018-11-08 10:05:00,87.3,87.31,87.22,87.24,7720.0,78.9276,78.9366,78.8552,78.8733,7720.0
2018-11-08 10:10:00,87.25,87.3,87.17,87.17,4757.0,78.8824,78.9276,78.81,78.81,4757.0
2018-11-08 10:15:00,87.17,87.25,87.17,87.2,2273.0,78.81,78.8824,78.81,78.8372,2273.0
2018-11-08 10:20:00,87.14,87.15,87.05,87.12,3769.0,78.7829,78.792,78.7015,78.7648,3769.0
2018-11-08 10:25:00,87.08,87.15,87.08,87.12,4154.0,78.7287,78.792,78.7287,78.7648,4154.0
2018-11-08 10:30:00,87.11,87.15,87.11,87.14,929.0,78.7558,78.792,78.7558,78.7829,929.0
2018-11-08 10:35:00,87.12,87.18,87.1,87.17,2958.0,78.7648,78.8191,78.7468,78.81,2958.0
2018-11-08 10:40:00,87.17,87.29,87.16,87.29,3438.0,78.81,78.9185,78.801,78.9185,3438.0
2018-11-08 10:45:00,87.26,87.3,87.26,87.28,3918.0,78.8914,78.9276,78.8914,78.9095,3918.0
2018-11-08 10:50:00,87.29,87.34,87.25,87.34,5596.0,78.9185,78.9637,78.8824,78.9637,5596.0
2018-11-08 10:55:00,87.36,87.36,87.3,87.3,3962.0,78.9818,78.9818,78.9276,78.9276,3962.0
2018-11-08 11:00:00,87.3,87.3,87.22,87.27,4686.0,78.9276,78.9276,78.8552,78.9004,4686.0
2018-11-08 11:05:00,87.28,87.3,87.23,87.25,4238.0,78.9095,78.9276,78.8643,78.8824,4238.0
2018-11-08 11:10:00,87.27,87.41,87.26,87.4,5068.0,78.9004,79.027,78.8914,79.018,5068.0
2018-11-08 11:15:00,87.33,87.34,87.28,87.32,3406.0,78.9547,78.9637,78.9095,78.9457,3406.0
2018-11-08 11:20:00,87.31,87.32,87.26,87.26,2197.0,78.9366,78.9457,78.8914,78.8914,2197.0
2018-11-08 11:25:00,87.25,87.34,87.2,87.32,4843.0,78.8824,78.9637,78.8372,78.9457,4843.0
2018-11-08 11:30:00,87.33,87.47,87.33,87.45,2032.0,78.9547,79.0813,78.9547,79.0632,2032.0
2018-11-08 11:35:00,87.47,87.56,87.46,87.56,3112.0,79.0813,79.1626,79.0722,79.1626,3112.0
2018-11-08 11:40:00,87.59,87.6,87.55,87.59,2292.0,79.1898,79.1988,79.1536,79.1898,2292.0
2018-11-08 11:45:00,87.57,87.59,87.52,87.53,1800.0,79.1717,79.1898,79.1265,79.1355,1800.0
2018-11-08 11:50:00,87.54,87.54,87.46,87.46,1162.0,79.1446,79.1446,79.0722,79.0722,1162.0
2018-11-08 11:55:00,87.45,87.53,87.45,87.47,9611.0,79.0632,79.1355,79.0632,79.0813,9611.0
2018-11-08 12:00:00,87.49,87.53,87.46,87.46,2379.0,79.0993,79.1355,79.0722,79.0722,2379.0
2018-11-08 12:05:00,87.47,87.52,87.45,87.51,4112.0,79.0813,79.1265,79.0632,79.1174,4112.0
2018-11-08 12:10:00,87.49,87.63,87.49,87.63,3293.0,79.0993,79.2259,79.0993,79.2259,3293.0
2018-11-08 12:15:00,87.59,87.68,87.59,87.66,2187.0,79.1898,79.2711,79.1898,79.253,2187.0
2018-11-08 12:20:00,87.66,87.68,87.62,87.63,2101.0,79.253,79.2711,79.2169,79.2259,2101.0
2018-11-08 12:25:00,87.62,87.62,87.59,87.6,1649.0,79.2169,79.2169,79.1898,79.1988,1649.0
2018-11-08 12:30:00,87.58,87.7,87.57,87.7,4400.0,79.1807,79.2892,79.1717,79.2892,4400.0
2018-11-08 12:35:00,87.7,87.72,87.68,87.68,1680.0,79.2892,79.3073,79.2711,79.2711,1680.0
2018-11-08 12:40:00,87.7,87.76,87.7,87.75,4170.0,79.2892,79.3435,79.2892,79.3344,4170.0
2018-11-08 12:45:00,87.73,87.77,87.68,87.77,3961.0,79.3163,79.3525,79.2711,79.3525,3961.0
2018-11-08 12:50:00,87.76,87.76,87.6,87.64,3625.0,79.3435,79.3435,79.1988,79.235,3625.0
2018-11-08 12:55:00,87.64,87.64,87.64,87.64,0.0,79.235,79.235,79.235,79.235,0.0
2018-11-08 13:00:00,87.59,87.62,87.58,87.58,1964.0,79.1898,79.2169,79.1807,79.1807,1964.0
2018-11-08 13:05:00,87.59,87.62,87.57,87.59,3201.0,79.1898,79.2169,79.1717,79.1898,3201.0
2018-11-08 13:10:00,87.61,87.61,87.52,87.52,8055.0,79.2078,79.2078,79.1265,79.1265,8055.0
2018-11-08 13:15:00,87.51,87.51,87.43,87.45,2854.0,79.1174,79.1174,79.0451,79.0632,2854.0
2018-11-08 13:20:00,87.46,87.47,87.38,87.41,4586.0,79.0722,79.0813,78.9999,79.027,4586.0
2018-11-08 13:25:00,87.41,87.42,87.33,87.33,4053.0,79.027,79.0361,78.9547,78.9547,4053.0
2018-11-08 13:30:00,87.33,87.38,87.33,87.37,5046.0,78.9547,78.9999,78.9547,78.9909,5046.0
2018-11-08 13:35:00,87.36,87.41,87.33,87.33,3048.0,78.9818,79.027,78.9547,78.9547,3048.0
2018-11-08 13:40:00,87.34,87.34,87.29,87.33,2900.0,78.9637,78.9637,78.9185,78.9547,2900.0
2018-11-08 13:45:00,87.35,87.35,87.29,87.35,3605.0,78.9728,78.9728,78.9185,78.9728,3605.0
2018-11-08 13:50:00,87.34,87.42,87.34,87.39,2474.0,78.9637,79.0361,78.9637,79.0089,2474.0
2018-11-08 13:55:00,87.38,87.39,87.31,87.36,3858.0,78.9999,79.0089,78.9366,78.9818,3858.0
2018-11-08 14:00:00,87.4,87.49,87.26,87.28,7452.0,79.018,79.0993,78.8914,78.9095,7452.0
2018-11-08 14:05:00,87.31,87.54,87.3,87.48,7733.0,78.9366,79.1446,78.9276,79.0903,7733.0
2018-11-08 14:10:00,87.48,87.51,87.47,87.5,4494.0,79.0903,79.1174,79.0813,79.1084,4494.0
2018-11-08 14:15:00,87.53,87.55,87.31,87.34,18895.0,79.1355,79.1536,78.9366,78.9637,18895.0
2018-11-08 14:20:00,87.35,87.36,87.26,87.27,11754.0,78.9728,78.9818,78.8914,78.9004,11754.0
2018-11-08 14:25:00,87.26,87.31,87.24,87.25,8346.0,78.8914,78.9366,78.8733,78.8824,8346.0
2018-11-08 14:30:00,87.2,87.24,87.19,87.19,6093.0,78.8372,78.8733,78.8281,78.8281,6093.0
2018-11-08 14:35:00,87.2,87.25,87.17,87.2,4586.0,78.8372,78.8824,78.81,78.8372,4586.0
2018-11-08 14:40:00,87.2,87.24,87.15,87.23,9796.0,78.8372,78.8733,78.792,78.8643,9796.0
2018-11-08 14:45:00,87.23,87.3,87.21,87.3,4738.0,78.8643,78.9276,78.8462,78.9276,4738.0
2018-11-08 14:50:00,87.3,87.37,87.27,87.33,5276.0,78.9276,78.9909,78.9004,78.9547,5276.0
2018-11-08 14:55:00,87.32,87.39,87.31,87.32,6436.0,78.9457,79.0089,78.9366,78.9457,6436.0
2018-11-08 15:00:00,87.32,87.32,87.25,87.26,5325.0,78.9457,78.9457,78.8824,78.8914,5325.0
2018-11-08 15:05:00,87.26,87.39,87.25,87.37,14838.0,78.8914,79.0089,78.8824,78.9909,14838.0
2018-11-08 15:10:00,87.39,87.47,87.34,87.47,8785.0,79.0089,79.0813,78.9637,79.0813,8785.0
2018-11-08 15:15:00,87.49,87.54,87.46,87.53,7567.0,79.0993,79.1446,79.0722,79.1355,7567.0
2018-11-08 15:20:00,87.52,87.55,87.47,87.52,8061.0,79.1265,79.1536,79.0813,79.1265,8061.0
2018-11-08 15:25:00,87.54,87.58,87.48,87.48,13580.0,79.1446,79.1807,79.0903,79.0903,13580.0
2018-11-08 15:30:00,87.48,87.54,87.47,87.5,15936.0,79.0903,79.1446,79.0813,79.1084,15936.0
2018-11-08 15:35:00,87.51,87.52,87.4,87.47,18203.0,79.1174,79.1265,79.018,79.0813,18203.0
2018-11-08 15:40:00,87.47,87.56,87.46,87.51,13185.0,79.0813,79.1626,79.0722,79.1174,13185.0
2018-11-08 15:45:00,87.52,87.61,87.51,87.56,25838.0,79.1265,79.2078,79.1174,79.1626,25838.0
2018-11-08 15:50:00,87.56,87.62,87.53,87.58,46132.0,79.1626,79.2169,79.1355,79.1807,46132.0
2018-11-08 15:55:00,87.59,87.83,87.58,87.82,196105.0,79.1898,79.4067,79.1807,79.3977,196105.0
2018-11-09 09:30:00,87.92,88.15,87.7,87.99,34682.0,79.4881,79.6961,79.2892,79.5514,34682.0
2018-11-09 09:35:00,87.97,88.22,87.96,88.16,3400.0,79.5333,79.7593,79.5243,79.7051,3400.0
2018-11-09 09:40:00,88.1,88.15,87.77,87.89,11993.0,79.6508,79.6961,79.3525,79.461,11993.0
2018-11-09 09:45:00,87.87,87.97,87.8,87.83,4418.0,79.4429,79.5333,79.3796,79.4067,4418.0
2018-11-09 09:50:00,87.78,87.78,87.68,87.7,2000.0,79.3615,79.3615,79.2711,79.2892,2000.0
2018-11-09 09:55:00,87.66,87.77,87.65,87.75,9806.0,79.253,79.3525,79.244,79.3344,9806.0
2018-11-09 10:00:00,87.75,87.77,87.66,87.66,3319.0,79.3344,79.3525,79.253,79.253,3319.0
2018-11-09 10:05:00,87.7,87.7,87.48,87.48,4787.0,79.2892,79.2892,79.0903,79.0903,4787.0
2018-11-09 10:10:00,87.51,87.57,87.47,87.47,4100.0,79.1174,79.1717,79.0813,79.0813,4100.0
2018-11-09 10:15:00,87.48,87.5,87.42,87.47,3294.0,79.0903,79.1084,79.0361,79.0813,3294.0
2018-11-09 10:20:00,87.45,87.56,87.37,87.55,5210.0,79.0632,79.1626,78.9909,79.1536,5210.0
2018-11-09 10:25:00,87.58,87.71,87.55,87.68,7079.0,79.1807,79.2982,79.1536,79.2711,7079.0
2018-11-09 10:30:00,87.68,87.68,87.57,87.59,7192.0,79.2711,79.2711,79.1717,79.1898,7192.0
2018-11-09 10:35:00,87.57,87.65,87.56,87.65,8646.0,79.1717,79.244,79.1626,79.244,8646.0
2018-11-09 10:40:00,87.66,87.71,87.63,87.68,5096.0,79.253,79.2982,79.2259,79.2711,5096.0
2018-11-09 10:45:00,87.68,87.7,87.51,87.51,4440.0,79.2711,79.2892,79.1174,79.1174,4440.0
2018-11-09 10:50:00,87.55,87.55,87.41,87.45,6160.0,79.1536,79.1536,79.027,79.0632,6160.0
2018-11-09 10:55:00,87.43,87.46,87.37,87.44,7022.0,79.0451,79.0722,78.9909,79.0541,7022.0
2018-11-09 11:00:00,87.45,87.52,87.43,87.43,3758.0,79.0632,79.1265,79.0451,79.0451,3758.0
2018-11-09 11:05:00,87.39,87.5,87.32,87.49,6698.0,79.0089,79.1084,78.9457,79.0993,6698.0
2018-11-09 11:10:00,87.5,87.61,87.5,87.61,7584.0,79.1084,79.2078,79.1084,79.2078,7584.0
2018-11-09 11:15:00,87.61,87.68,87.53,87.54,2867.0,79.2078,79.2711,79.1355,79.1446,2867.0
2018-11-09 11:20:00,87.54,87.67,87.54,87.62,6900.0,79.1446,79.2621,79.1446,79.2169,6900.0
2018-11-09 11:25:00,87.61,87.72,87.6,87.67,4019.0,79.2078,79.3073,79.1988,79.2621,4019.0
2018-11-09 11:30:00,87.67,87.78,87.67,87.7,7948.0,79.2621,79.3615,79.2621,79.2892,7948.0
2018-11-09 11:35:00,87.7,87.8,87.68,87.79,4533.0,79.2892,79.3796,79.2711,79.3706,4533.0
2018-11-09 11:40:00,87.78,87.78,87.61,87.61,3566.0,79.3615,79.3615,79.2078,79.2078,3566.0
2018-11-09 11:45:00,87.61,87.61,87.48,87.53,6789.0,79.2078,79.2078,79.0903,79.1355,6789.0
2018-11-09 11:50:00,87.51,87.59,87.49,87.57,4673.0,79.1174,79.1898,79.0993,79.1717,4673.0
2018-11-09 11:55:00,87.56,87.6,87.48,87.55,6693.0,79.1626,79.1988,79.0903,79.1536,6693.0
2018-11-09 12:00:00,87.55,87.65,87.55,87.62,3155.0,79.1536,79.244,79.1536,79.2169,3155.0
2018-11-09 12:05:00,87.65,87.7,87.6,87.69,3222.0,79.244,79.2892,79.1988,79.2802,3222.0
2018-11-09 12:10:00,87.73,87.73,87.6,87.6,4202.0,79.3163,79.3163,79.1988,79.1988,4202.0
2018-11-09 12:15:00,87.59,87.59,87.51,87.52,5717.0,79.1898,79.1898,79.1174,79.1265,5717.0
2018-11-09 12:20:00,87.51,87.61,87.48,87.58,4796.0,79.1174,79.2078,79.0903,79.1807,4796.0
2018-11-09 12:25:00,87.59,87.67,87.56,87.56,4751.0,79.1898,79.2621,79.1626,79.1626,4751.0
2018-11-09 12:30:00,87.56,87.67,87.54,87.66,4001.0,79.1626,79.2621,79.1446,79.253,4001.0
2018-11-09 12:35:00,87.7,87.72,87.69,87.71,4556.0,79.2892,79.3073,79.2802,79.2982,4556.0
2018-11-09 12:40:00,87.71,87.75,87.68,87.75,4244.0,79.2982,79.3344,79.2711,79.3344,4244.0
2018-11-09 12:45:00,87.74,87.82,87.72,87.81,4743.0,79.3254,79.3977,79.3073,79.3887,4743.0
2018-11-09 12:50:00,87.79,87.8,87.75,87.79,4300.0,79.3706,79.3796,79.3344,79.3706,4300.0
2018-11-09 12:55:00,87.78,87.78,87.7,87.7,3630.0,79.3615,79.3615,79.2892,79.2892,3630.0
2018-11-09 13:00:00,87.7,87.7,87.63,87.69,4368.0,79.2892,79.2892,79.2259,79.2802,4368.0
2018-11-09 13:05:00,87.75,87.75,87.69,87.72,2916.0,79.3344,79.3344,79.2802,79.3073,2916.0
2018-11-09 13:10:00,87.72,87.72,87.61,87.61,4874.0,79.3073,79.3073,79.2078,79.2078,4874.0
2018-11-09 13:15:00,87.61,87.61,87.55,87.59,4901.0,79.2078,79.2078,79.1536,79.1898,4901.0
2018-11-09 13:20:00,87.57,87.6,87.56,87.58,2900.0,79.1717,79.1988,79.1626,79.1807,2900.0
2018-11-09 13:25:00,87.59,87.59,87.55,87.58,2809.0,79.1898,79.1898,79.1536,79.1807,2809.0
2018-11-09 13:30:00,87.59,87.59,87.46,87.47,3590.0,79.1898,79.1898,79.0722,79.0813,3590.0
2018-11-09 13:35:00,87.47,87.49,87.44,87.44,3010.0,79.0813,79.0993,79.0541,79.0541,3010.0
2018-11-09 13:40:00,87.45,87.5,87.41,87.46,3210.0,79.0632,79.1084,79.027,79.0722,3210.0
2018-11-09 13:45:00,87.45,87.45,87.36,87.39,3602.0,79.0632,79.0632,78.9818,79.0089,3602.0
2018-11-09 13:50:00,87.4,87.48,87.39,87.48,5140.0,79.018,79.0903,79.0089,79.0903,5140.0
2018-11-09 13:55:00,87.51,87.54,87.46,87.47,4535.0,79.1174,79.1446,79.0722,79.0813,4535.0
2018-11-09 14:00:00,87.47,87.53,87.45,87.49,4695.0,79.0813,79.1355,79.0632,79.0993,4695.0
2018-11-09 14:05:00,87.5,87.52,87.39,87.39,8220.0,79.1084,79.1265,79.0089,79.0089,8220.0
2018-11-09 14:10:00,87.37,87.38,87.33,87.33,12190.0,78.9909,78.9999,78.9547,78.9547,12190.0
2018-11-09 14:15:00,87.32,87.34,87.26,87.27,7054.0,78.9457,78.9637,78.8914,78.9004,7054.0
2018-11-09 14:20:00,87.27,87.28,87.2,87.25,8002.0,78.9004,78.9095,78.8372,78.8824,8002.0
2018-11-09 14:25:00,87.24,87.35,87.23,87.32,6613.0,78.8733,78.9728,78.8643,78.9457,6613.0
2018-11-09 14:30:00,87.39,87.46,87.38,87.46,6670.0,79.0089,79.0722,78.9999,79.0722,6670.0
2018-11-09 14:35:00,87.5,87.54,87.48,87.54,4908.0,79.1084,79.1446,79.0903,79.1446,4908.0
2018-11-09 14:40:00,87.55,87.59,87.53,87.53,3953.0,79.1536,79.1898,79.1355,79.1355,3953.0
2018-11-09 14:45:00,87.52,87.56,87.48,87.52,4023.0,79.1265,79.1626,79.0903,79.1265,4023.0
2018-11-09 14:50:00,87.53,87.64,87.52,87.64,3954.0,79.1355,79.235,79.1265,79.235,3954.0
2018-11-09 14:55:00,87.64,87.75,87.58,87.59,5825.0,79.235,79.3344,79.1807,79.1898,5825.0
2018-11-09 15:00:00,87.6,87.64,87.55,87.61,6920.0,79.1988,79.235,79.1536,79.2078,6920.0
2018-11-09 15:05:00,87.58,87.66,87.55,87.66,6912.0,79.1807,79.253,79.1536,79.253,6912.0
2018-11-09 15:10:00,87.66,87.76,87.6,87.73,8145.0,79.253,79.3435,79.1988,79.3163,8145.0
2018-11-09 15:15:00,87.75,87.8,87.68,87.73,6104.0,79.3344,79.3796,79.2711,79.3163,6104.0
2018-11-09 15:20:00,87.72,87.9,87.67,87.87,13758.0,79.3073,79.47,79.2621,79.4429,13758.0
2018-11-09 15:25:00,87.85,87.87,87.77,87.79,8710.0,79.4248,79.4429,79.3525,79.3706,8710.0
2018-11-09 15:30:00,87.78,87.86,87.78,87.84,10590.0,79.3615,79.4339,79.3615,79.4158,10590.0
2018-11-09 15:35:00,87.8,87.84,87.77,87.83,17546.0,79.3796,79.4158,79.3525,79.4067,17546.0
2018-11-09 15:40:00,87.84,87.94,87.84,87.93,9237.0,79.4158,79.5062,79.4158,79.4971,9237.0
2018-11-09 15:45:00,87.95,87.99,87.76,87.76,24642.0,79.5152,79.5514,79.3435,79.3435,24642.0
2018-11-09 15:50:00,87.79,87.9,87.78,87.9,32063.0,79.3706,79.47,79.3615,79.47,32063.0
2018-11-09 15:55:00,87.9,87.93,87.76,87.77,76597.0,79.47,79.4971,79.3435,79.3525,76597.0
2018-11-12 09:30:00,87.7,87.81,87.34,87.59,18953.0,79.2892,79.3887,78.9637,79.1898,18953.0
2018-11-12 09:35:00,87.68,87.72,87.58,87.66,4703.0,79.2711,79.3073,79.1807,79.253,4703.0
2018-11-12 09:40:00,87.63,87.69,87.45,87.51,2590.0,79.2259,79.2802,79.0632,79.1174,2590.0
2018-11-12 09:45:00,87.5,87.51,87.44,87.44,1700.0,79.1084,79.1174,79.0541,79.0541,1700.0
2018-11-12 09:50:00,87.48,87.5,87.38,87.5,3832.0,79.0903,79.1084,78.9999,79.1084,3832.0
2018-11-12 09:55:00,87.51,87.69,87.49,87.69,11505.0,79.1174,79.2802,79.0993,79.2802,11505.0
2018-11-12 10:00:00,87.68,87.76,87.65,87.68,6203.0,79.2711,79.3435,79.244,79.2711,6203.0
2018-11-12 10:05:00,87.65,87.66,87.57,87.58,8005.0,79.244,79.253,79.1717,79.1807,8005.0
2018-11-12 10:10:00,87.55,87.55,87.28,87.28,3958.0,79.1536,79.1536,78.9095,78.9095,3958.0
2018-11-12 10:15:00,87.3,87.34,87.23,87.24,7519.0,78.9276,78.9637,78.8643,78.8733,7519.0
2018-11-12 10:20:00,87.24,87.38,87.24,87.3,5025.0,78.8733,78.9999,78.8733,78.9276,5025.0
2018-11-12 10:25:00,87.35,87.4,87.31,87.34,8457.0,78.9728,79.018,78.9366,78.9637,8457.0
2018-11-12 10:30:00,87.35,87.4,87.33,87.37,2030.0,78.9728,79.018,78.9547,78.9909,2030.0
2018-11-12 10:35:00,87.41,87.46,87.37,87.42,2802.0,79.027,79.0722,78.9909,79.0361,2802.0
2018-11-12 10:40:00,87.37,87.46,87.36,87.42,4212.0,78.9909,79.0722,78.9818,79.0361,4212.0
2018-11-12 10:45:00,87.46,87.46,87.34,87.38,5312.0,79.0722,79.0722,78.9637,78.9999,5312.0
2018-11-12 10:50:00,87.39,87.39,87.31,87.31,2644.0,79.0089,79.0089,78.9366,78.9366,2644.0
2018-11-12 10:55:00,87.32,87.39,87.29,87.35,3090.0,78.9457,79.0089,78.9185,78.9728,3090.0
2018-11-12 11:00:00,87.33,87.35,87.25,87.29,5949.0,78.9547,78.9728,78.8824,78.9185,5949.0
2018-11-12 11:05:00,87.31,87.43,87.3,87.43,3900.0,78.9366,79.0451,78.9276,79.0451,3900.0
2018-11-12 11:10:00,87.38,87.38,87.24,87.26,7871.0,78.9999,78.9999,78.8733,78.8914,7871.0
2018-11-12 11:15:00,87.25,87.25,87.07,87.1,7456.0,78.8824,78.8824,78.7196,78.7468,7456.0
2018-11-12 11:20:00,87.1,87.16,87.06,87.08,11032.0,78.7468,78.801,78.7106,78.7287,11032.0
2018-11-12 11:25:00,87.05,87.07,86.97,86.97,7549.0,78.7015,78.7196,78.6292,78.6292,7549.0
2018-11-12 11:30:00,86.98,87.01,86.89,86.95,6691.0,78.6383,78.6654,78.5569,78.6111,6691.0
2018-11-12 11:35:00,86.98,86.98,86.84,86.84,20675.0,78.6383,78.6383,78.5117,78.5117,20675.0
2018-11-12 11:40:00,86.81,86.96,86.81,86.87,10151.0,78.4846,78.6202,78.4846,78.5388,10151.0
2018-11-12 11:45:00,86.86,86.93,86.85,86.91,7420.0,78.5298,78.5931,78.5207,78.575,7420.0
2018-11-12 11:50:00,86.91,86.91,86.77,86.91,10188.0,78.575,78.575,78.4484,78.575,10188.0
2018-11-12 11:55:00,86.87,86.94,86.87,86.94,6273.0,78.5388,78.6021,78.5388,78.6021,6273.0
2018-11-12 12:00:00,86.93,86.94,86.86,86.92,4834.0,78.5931,78.6021,78.5298,78.584,4834.0
2018-11-12 12:05:00,86.93,87.06,86.93,87.06,8600.0,78.5931,78.7106,78.5931,78.7106,8600.0
2018-11-12 12:10:00,87.07,87.07,87.03,87.05,4573.0,78.7196,78.7196,78.6835,78.7015,4573.0
2018-11-12 12:15:00,87.03,87.08,87.02,87.02,3650.0,78.6835,78.7287,78.6744,78.6744,3650.0
2018-11-12 12:20:00,87.02,87.02,86.95,87.01,6529.0,78.6744,78.6744,78.6111,78.6654,6529.0
2018-11-12 12:25:00,87.01,87.13,87.01,87.1,15872.0,78.6654,78.7739,78.6654,78.7468,15872.0
2018-11-12 12:30:00,87.11,87.12,87.06,87.07,6501.0,78.7558,78.7648,78.7106,78.7196,6501.0
2018-11-12 12:35:00,87.08,87.19,87.07,87.16,8327.0,78.7287,78.8281,78.7196,78.801,8327.0
2018-11-12 12:40:00,87.16,87.19,87.12,87.14,7066.0,78.801,78.8281,78.7648,78.7829,7066.0
2018-11-12 12:45:00,87.15,87.16,87.1,87.13,5377.0,78.792,78.801,78.7468,78.7739,5377.0
2018-11-12 12:50:00,87.14,87.16,87.09,87.09,2834.0,78.7829,78.801,78.7377,78.7377,2834.0
2018-11-12 12:55:00,87.09,87.14,86.99,86.99,4468.0,78.7377,78.7829,78.6473,78.6473,4468.0
2018-11-12 13:00:00,86.99,87.02,86.95,86.96,7506.0,78.6473,78.6744,78.6111,78.6202,7506.0
2018-11-12 13:05:00,86.98,86.98,86.88,86.91,6564.0,78.6383,78.6383,78.5478,78.575,6564.0
2018-11-12 13:10:00,86.9,87.0,86.88,86.92,32112.0,78.5659,78.6563,78.5478,78.584,32112.0
2018-11-12 13:15:00,86.91,86.99,86.89,86.97,74773.0,78.575,78.6473,78.5569,78.6292,74773.0
2018-11-12 13:20:00,86.98,87.02,86.97,87.0,10566.0,78.6383,78.6744,78.6292,78.6563,10566.0
2018-11-12 13:25:00,87.0,87.07,86.99,87.05,4566.0,78.6563,78.7196,78.6473,78.7015,4566.0
2018-11-12 13:30:00,87.04,87.11,87.02,87.11,5462.0,78.6925,78.7558,78.6744,78.7558,5462.0
2018-11-12 13:35:00,87.11,87.16,87.1,87.13,4511.0,78.7558,78.801,78.7468,78.7739,4511.0
2018-11-12 13:40:00,87.14,87.16,87.06,87.06,3833.0,78.7829,78.801,78.7106,78.7106,3833.0
2018-11-12 13:45:00,87.05,87.15,87.01,87.15,9046.0,78.7015,78.792,78.6654,78.792,9046.0
2018-11-12 13:50:00,87.15,87.32,87.14,87.29,10998.0,78.792,78.9457,78.7829,78.9185,10998.0
2018-11-12 13:55:00,87.28,87.28,87.24,87.24,5460.0,78.9095,78.9095,78.8733,78.8733,5460.0
2018-11-12 14:00:00,87.23,87.31,87.19,87.31,6133.0,78.8643,78.9366,78.8281,78.9366,6133.0
2018-11-12 14:05:00,87.32,87.32,87.22,87.22,6763.0,78.9457,78.9457,78.8552,78.8552,6763.0
2018-11-12 14:10:00,87.21,87.33,87.21,87.28,5503.0,78.8462,78.9547,78.8462,78.9095,5503.0
2018-11-12 14:15:00,87.28,87.42,87.27,87.39,4265.0,78.9095,79.0361,78.9004,79.0089,4265.0
2018-11-12 14:20:00,87.36,87.37,87.27,87.29,4502.0,78.9818,78.9909,78.9004,78.9185,4502.0
2018-11-12 14:25:00,87.27,87.27,87.2,87.21,2930.0,78.9004,78.9004,78.8372,78.8462,2930.0
2018-11-12 14:30:00,87.22,87.24,87.19,87.23,4718.0,78.8552,78.8733,78.8281,78.8643,4718.0
2018-11-12 14:35:00,87.22,87.23,87.05,87.1,5989.0,78.8552,78.8643,78.7015,78.7468,5989.0
2018-11-12 14:40:00,87.12,87.22,87.1,87.22,5516.0,78.7648,78.8552,78.7468,78.8552,5516.0
2018-11-12 14:45:00,87.25,87.34,87.25,87.31,7980.0,78.8824,78.9637,78.8824,78.9366,7980.0
2018-11-12 14:50:00,87.31,87.31,87.19,87.21,5763.0,78.9366,78.9366,78.8281,78.8462,5763.0
2018-11-12 14:55:00,87.22,87.27,87.17,87.19,46396.0,78.8552,78.9004,78.81,78.8281,46396.0
2018-11-12 15:00:00,87.16,87.23,87.13,87.19,16654.0,78.801,78.8643,78.7739,78.8281,16654.0
2018-11-12 15:05:00,87.18,87.22,87.1,87.21,40876.0,78.8191,78.8552,78.7468,78.8462,40876.0
2018-11-12 15:10:00,87.2,87.31,87.1,87.22,44893.0,78.8372,78.9366,78.7468,78.8552,44893.0
2018-11-12 15:15:00,87.22,87.43,87.19,87.43,25877.0,78.8552,79.0451,78.8281,79.0451,25877.0
2018-11-12 15:20:00,87.42,87.55,87.37,87.51,26983.0,79.0361,79.1536,78.9909,79.1174,26983.0
2018-11-12 15:25:00,87.53,87.59,87.5,87.5,21317.0,79.1355,79.1898,79.1084,79.1084,21317.0
2018-11-12 15:30:00,87.5,87.5,87.28,87.28,24746.0,79.1084,79.1084,78.9095,78.9095,24746.0
2018-11-12 15:35:00,87.28,87.38,87.27,87.33,21573.0,78.9095,78.9999,78.9004,78.9547,21573.0
2018-11-12 15:40:00,87.32,87.52,87.24,87.46,69708.0,78.9457,79.1265,78.8733,79.0722,69708.0
2018-11-12 15:45:00,87.46,87.49,87.39,87.43,108517.0,79.0722,79.0993,79.0089,79.0451,108517.0
2018-11-12 15:50:00,87.42,87.43,87.07,87.12,53005.0,79.0361,79.0451,78.7196,78.7648,53005.0
2018-11-12 15:55:00,87.12,87.24,87.09,87.18,137047.0,78.7648,78.8733,78.7377,78.8191,137047.0
2018-11-13 09:30:00,87.1,87.4,86.95,87.34,23543.0,78.7468,79.018,78.6111,78.9637,23543.0
2018-11-13 09:35:00,87.3,87.3,87.06,87.18,7900.0,78.9276,78.9276,78.7106,78.8191,7900.0
2018-11-13 09:40:00,87.18,87.34,87.17,87.29,4154.0,78.8191,78.9637,78.81,78.9185,4154.0
2018-11-13 09:45:00,87.36,87.5,87.36,87.41,3546.0,78.9818,79.1084,78.9818,79.027,3546.0
2018-11-13 09:50:00,87.4,87.59,87.34,87.57,4830.0,79.018,79.1898,78.9637,79.1717,4830.0
2018-11-13 09:55:00,87.54,87.56,87.44,87.56,4388.0,79.1446,79.1626,79.0541,79.1626,4388.0
2018-11-13 10:00:00,87.58,87.85,87.51,87.85,12243.0,79.1807,79.4248,79.1174,79.4248,12243.0
2018-11-13 10:05:00,87.85,87.95,87.84,87.84,7905.0,79.4248,79.5152,79.4158,79.4158,7905.0
2018-11-13 10:10:00,87.81,87.81,87.6,87.65,11285.0,79.3887,79.3887,79.1988,79.244,11285.0
2018-11-13 10:15:00,87.63,87.74,87.63,87.74,10510.0,79.2259,79.3254,79.2259,79.3254,10510.0
2018-11-13 10:20:00,87.71,87.71,87.44,87.46,7009.0,79.2982,79.2982,79.0541,79.0722,7009.0
2018-11-13 10:25:00,87.51,87.59,87.43,87.43,5226.0,79.1174,79.1898,79.0451,79.0451,5226.0
2018-11-13 10:30:00,87.37,87.44,87.29,87.42,7369.0,78.9909,79.0541,78.9185,79.0361,7369.0
2018-11-13 10:35:00,87.38,87.52,87.38,87.42,5907.0,78.9999,79.1265,78.9999,79.0361,5907.0
2018-11-13 10:40:00,87.39,87.54,87.28,87.49,8003.0,79.0089,79.1446,78.9095,79.0993,8003.0
2018-11-13 10:45:00,87.46,87.58,87.45,87.56,5942.0,79.0722,79.1807,79.0632,79.1626,5942.0
2018-11-13 10:50:00,87.56,87.57,87.45,87.49,4663.0,79.1626,79.1717,79.0632,79.0993,4663.0
2018-11-13 10:55:00,87.51,87.58,87.45,87.55,7500.0,79.1174,79.1807,79.0632,79.1536,7500.0
2018-11-13 11:00:00,87.52,87.87,87.5,87.86,7000.0,79.1265,79.4429,79.1084,79.4339,7000.0
2018-11-13 11:05:00,87.84,87.85,87.77,87.79,7340.0,79.4158,79.4248,79.3525,79.3706,7340.0
2018-11-13 11:10:00,87.78,87.86,87.72,87.74,20060.0,79.3615,79.4339,79.3073,79.3254,20060.0
2018-11-13 11:15:00,87.76,87.95,87.63,87.92,14244.0,79.3435,79.5152,79.2259,79.4881,14244.0
2018-11-13 11:20:00,87.95,87.95,87.78,87.86,38313.0,79.5152,79.5152,79.3615,79.4339,38313.0
2018-11-13 11:25:00,87.89,87.91,87.69,87.72,13578.0,79.461,79.4791,79.2802,79.3073,13578.0
2018-11-13 11:30:00,87.72,87.73,87.66,87.66,6100.0,79.3073,79.3163,79.253,79.253,6100.0
2018-11-13 11:35:00,87.66,87.67,87.4,87.45,12948.0,79.253,79.2621,79.018,79.0632,12948.0
2018-11-13 11:40:00,87.45,87.45,87.39,87.42,9001.0,79.0632,79.0632,79.0089,79.0361,9001.0
2018-11-13 11:45:00,87.42,87.49,87.38,87.47,9090.0,79.0361,79.0993,78.9999,79.0813,9090.0
2018-11-13 11:50:00,87.47,87.52,87.37,87.37,21259.0,79.0813,79.1265,78.9909,78.9909,21259.0
2018-11-13 11:55:00,87.39,87.43,87.33,87.39,18316.0,79.0089,79.0451,78.9547,79.0089,18316.0
2018-11-13 12:00:00,87.42,87.46,87.36,87.42,19125.0,79.0361,79.0722,78.9818,79.0361,19125.0
2018-11-13 12:05:00,87.41,87.42,87.21,87.21,9610.0,79.027,79.0361,78.8462,78.8462,9610.0
2018-11-13 12:10:00,87.2,87.25,87.15,87.24,29022.0,78.8372,78.8824,78.792,78.8733,29022.0
2018-11-13 12:15:00,87.23,87.31,87.21,87.3,11473.0,78.8643,78.9366,78.8462,78.9276,11473.0
2018-11-13 12:20:00,87.3,87.3,87.18,87.2,6570.0,78.9276,78.9276,78.8191,78.8372,6570.0
2018-11-13 12:25:00,87.22,87.31,87.2,87.2,7496.0,78.8552,78.9366,78.8372,78.8372,7496.0
2018-11-13 12:30:00,87.2,87.21,87.13,87.16,11437.0,78.8372,78.8462,78.7739,78.801,11437.0
2018-11-13 12:35:00,87.16,87.17,87.09,87.1,6015.0,78.801,78.81,78.7377,78.7468,6015.0
2018-11-13 12:40:00,87.11,87.11,86.87,86.93,8281.0,78.7558,78.7558,78.5388,78.5931,8281.0
2018-11-13 12:45:00,86.93,86.93,86.85,86.87,6423.0,78.5931,78.5931,78.5207,78.5388,6423.0
2018-11-13 12:50:00,86.86,86.89,86.75,86.82,7862.0,78.5298,78.5569,78.4303,78.4936,7862.0
2018-11-13 12:55:00,86.79,86.79,86.72,86.73,4001.0,78.4665,78.4665,78.4032,78.4122,4001.0
2018-11-13 13:00:00,86.75,86.81,86.74,86.79,11241.0,78.4303,78.4846,78.4213,78.4665,11241.0
2018-11-13 13:05:00,86.77,86.81,86.73,86.75,7644.0,78.4484,78.4846,78.4122,78.4303,7644.0
2018-11-13 13:10:00,86.77,86.79,86.63,86.65,11905.0,78.4484,78.4665,78.3218,78.3399,11905.0
2018-11-13 13:15:00,86.66,86.7,86.61,86.69,5840.0,78.3489,78.3851,78.3037,78.3761,5840.0
2018-11-13 13:20:00,86.68,86.75,86.68,86.75,5824.0,78.367,78.4303,78.367,78.4303,5824.0
2018-11-13 13:25:00,86.73,86.73,86.56,86.63,8115.0,78.4122,78.4122,78.2585,78.3218,8115.0
2018-11-13 13:30:00,86.65,86.77,86.63,86.75,8517.0,78.3399,78.4484,78.3218,78.4303,8517.0
2018-11-13 13:35:00,86.75,86.82,86.71,86.81,9016.0,78.4303,78.4936,78.3942,78.4846,9016.0
2018-11-13 13:40:00,86.82,86.84,86.78,86.79,10770.0,78.4936,78.5117,78.4574,78.4665,10770.0
2018-11-13 13:45:00,86.79,86.85,86.74,86.74,8228.0,78.4665,78.5207,78.4213,78.4213,8228.0
2018-11-13 13:50:00,86.75,86.81,86.72,86.8,5184.0,78.4303,78.4846,78.4032,78.4755,5184.0
2018-11-13 13:55:00,86.81,86.83,86.76,86.77,5383.0,78.4846,78.5026,78.4394,78.4484,5383.0
2018-11-13 14:00:00,86.77,86.86,86.75,86.79,9078.0,78.4484,78.5298,78.4303,78.4665,9078.0
2018-11-13 14:05:00,86.79,86.8,86.69,86.71,6961.0,78.4665,78.4755,78.3761,78.3942,6961.0
2018-11-13 14:10:00,86.71,86.71,86.56,86.56,7461.0,78.3942,78.3942,78.2585,78.2585,7461.0
2018-11-13 14:15:00,86.55,86.57,86.44,86.45,8842.0,78.2495,78.2676,78.15,78.1591,8842.0
2018-11-13 14:20:00,86.45,86.47,86.3,86.43,12126.0,78.1591,78.1772,78.0235,78.141,12126.0
2018-11-13 14:25:00,86.44,86.53,86.44,86.53,6862.0,78.15,78.2314,78.15,78.2314,6862.0
2018-11-13 14:30:00,86.53,86.54,86.46,86.51,19656.0,78.2314,78.2405,78.1681,78.2133,19656.0
2018-11-13 14:35:00,86.52,86.59,86.5,86.56,20552.0,78.2224,78.2857,78.2043,78.2585,20552.0
2018-11-13 14:40:00,86.55,86.55,86.35,86.36,11532.0,78.2495,78.2495,78.0687,78.0777,11532.0
2018-11-13 14:45:00,86.38,86.49,86.32,86.49,9578.0,78.0958,78.1953,78.0416,78.1953,9578.0
2018-11-13 14:50:00,86.48,86.55,86.45,86.55,9931.0,78.1862,78.2495,78.1591,78.2495,9931.0
2018-11-13 14:55:00,86.55,86.62,86.47,86.53,8267.0,78.2495,78.3128,78.1772,78.2314,8267.0
2018-11-13 15:00:00,86.5,86.73,86.47,86.69,11908.0,78.2043,78.4122,78.1772,78.3761,11908.0
2018-11-13 15:05:00,86.68,86.68,86.55,86.63,6595.0,78.367,78.367,78.2495,78.3218,6595.0
2018-11-13 15:10:00,86.6,86.6,86.53,86.6,16018.0,78.2947,78.2947,78.2314,78.2947,16018.0
2018-11-13 15:15:00,86.61,86.65,86.53,86.58,35252.0,78.3037,78.3399,78.2314,78.2766,35252.0
2018-11-13 15:20:00,86.58,86.58,86.44,86.5,21117.0,78.2766,78.2766,78.15,78.2043,21117.0
2018-11-13 15:25:00,86.5,86.65,86.5,86.53,14743.0,78.2043,78.3399,78.2043,78.2314,14743.0
2018-11-13 15:30:00,86.52,86.56,86.33,86.38,22350.0,78.2224,78.2585,78.0506,78.0958,22350.0
2018-11-13 15:35:00,86.36,86.62,86.36,86.55,21338.0,78.0777,78.3128,78.0777,78.2495,21338.0
2018-11-13 15:40:00,86.53,86.61,86.48,86.58,40187.0,78.2314,78.3037,78.1862,78.2766,40187.0
2018-11-13 15:45:00,86.58,86.66,86.52,86.57,39706.0,78.2766,78.3489,78.2224,78.2676,39706.0
2018-11-13 15:50:00,86.59,86.68,86.56,86.66,44764.0,78.2857,78.367,78.2585,78.3489,44764.0
2018-11-13 15:55:00,86.65,86.65,86.51,86.51,107995.0,78.3399,78.3399,78.2133,78.2133,107995.0
2018-11-14 09:30:00,87.28,87.62,86.72,87.56,56251.0,78.9095,79.2169,78.4032,79.1626,56251.0
2018-11-14 09:35:00,87.6,87.65,87.2,87.54,67349.0,79.1988,79.244,78.8372,79.1446,67349.0
2018-11-14 09:40:00,87.53,87.65,87.45,87.65,54759.0,79.1355,79.244,79.0632,79.244,54759.0
2018-11-14 09:45:00,87.67,87.67,87.43,87.54,17315.0,79.2621,79.2621,79.0451,79.1446,17315.0
2018-11-14 09:50:00,87.55,87.67,87.47,87.52,28237.0,79.1536,79.2621,79.0813,79.1265,28237.0
2018-11-14 09:55:00,87.5,87.63,87.5,87.61,23803.0,79.1084,79.2259,79.1084,79.2078,23803.0
2018-11-14 10:00:00,87.63,87.66,87.54,87.6,22530.0,79.2259,79.253,79.1446,79.1988,22530.0
2018-11-14 10:05:00,87.61,87.68,87.56,87.65,38860.0,79.2078,79.2711,79.1626,79.244,38860.0
2018-11-14 10:10:00,87.65,87.67,87.54,87.55,12618.0,79.244,79.2621,79.1446,79.1536,12618.0
2018-11-14 10:15:00,87.53,87.53,87.26,87.28,19358.0,79.1355,79.1355,78.8914,78.9095,19358.0
2018-11-14 10:20:00,87.27,87.44,87.25,87.38,9156.0,78.9004,79.0541,78.8824,78.9999,9156.0
2018-11-14 10:25:00,87.39,87.42,87.34,87.42,10054.0,79.0089,79.0361,78.9637,79.0361,10054.0
2018-11-14 10:30:00,87.42,87.52,87.39,87.46,53482.0,79.0361,79.1265,79.0089,79.0722,53482.0
2018-11-14 10:35:00,87.45,87.59,87.4,87.58,23325.0,79.0632,79.1898,79.018,79.1807,23325.0
2018-11-14 10:40:00,87.6,87.6,87.46,87.52,19149.0,79.1988,79.1988,79.0722,79.1265,19149.0
2018-11-14 10:45:00,87.52,87.63,87.5,87.54,22677.0,79.1265,79.2259,79.1084,79.1446,22677.0
2018-11-14 10:50:00,87.55,87.56,87.37,87.47,16594.0,79.1536,79.1626,78.9909,79.0813,16594.0
2018-11-14 10:55:00,87.48,87.52,87.39,87.41,14421.0,79.0903,79.1265,79.0089,79.027,14421.0
2018-11-14 11:00:00,87.39,87.4,87.2,87.2,12666.0,79.0089,79.018,78.8372,78.8372,12666.0
2018-11-14 11:05:00,87.18,87.3,87.17,87.29,15662.0,78.8191,78.9276,78.81,78.9185,15662.0
2018-11-14 11:10:00,87.3,87.33,87.13,87.18,20471.0,78.9276,78.9547,78.7739,78.8191,20471.0
2018-11-14 11:15:00,87.16,87.23,87.08,87.08,9380.0,78.801,78.8643,78.7287,78.7287,9380.0
2018-11-14 11:20:00,87.09,87.22,87.03,87.11,16276.0,78.7377,78.8552,78.6835,78.7558,16276.0
2018-11-14 11:25:00,87.12,87.31,87.11,87.23,18933.0,78.7648,78.9366,78.7558,78.8643,18933.0
2018-11-14 11:30:00,87.21,87.23,87.12,87.22,14218.0,78.8462,78.8643,78.7648,78.8552,14218.0
2018-11-14 11:35:00,87.21,87.22,87.02,87.02,16389.0,78.8462,78.8552,78.6744,78.6744,16389.0
2018-11-14 11:40:00,87.03,87.03,86.77,86.8,28973.0,78.6835,78.6835,78.4484,78.4755,28973.0
2018-11-14 11:45:00,86.82,86.91,86.8,86.89,10760.0,78.4936,78.575,78.4755,78.5569,10760.0
2018-11-14 11:50:00,86.9,87.02,86.88,87.0,17755.0,78.5659,78.6744,78.5478,78.6563,17755.0
2018-11-14 11:55:00,87.0,87.02,86.96,86.99,13033.0,78.6563,78.6744,78.6202,78.6473,13033.0
2018-11-14 12:00:00,86.99,87.02,86.93,86.96,30184.0,78.6473,78.6744,78.5931,78.6202,30184.0
2018-11-14 12:05:00,86.96,86.98,86.82,86.83,15715.0,78.6202,78.6383,78.4936,78.5026,15715.0
2018-11-14 12:10:00,86.81,86.82,86.7,86.78,20523.0,78.4846,78.4936,78.3851,78.4574,20523.0
2018-11-14 12:15:00,86.77,86.78,86.66,86.71,20338.0,78.4484,78.4574,78.3489,78.3942,20338.0
2018-11-14 12:20:00,86.72,86.88,86.72,86.85,23092.0,78.4032,78.5478,78.4032,78.5207,23092.0
2018-11-14 12:25:00,86.85,86.87,86.73,86.79,39067.0,78.5207,78.5388,78.4122,78.4665,39067.0
2018-11-14 12:30:00,86.77,87.03,86.77,86.9,15203.0,78.4484,78.6835,78.4484,78.5659,15203.0
2018-11-14 12:35:00,86.89,86.89,86.67,86.79,36647.0,78.5569,78.5569,78.358,78.4665,36647.0
2018-11-14 12:40:00,86.75,86.8,86.73,86.8,6600.0,78.4303,78.4755,78.4122,78.4755,6600.0
2018-11-14 12:45:00,86.81,86.92,86.78,86.92,8727.0,78.4846,78.584,78.4574,78.584,8727.0
2018-11-14 12:50:00,86.94,87.01,86.88,86.93,13207.0,78.6021,78.6654,78.5478,78.5931,13207.0
2018-11-14 12:55:00,86.9,86.95,86.69,86.72,14930.0,78.5659,78.6111,78.3761,78.4032,14930.0
2018-11-14 13:00:00,86.69,86.78,86.57,86.57,8038.0,78.3761,78.4574,78.2676,78.2676,8038.0
2018-11-14 13:05:00,86.55,86.66,86.55,86.57,3740.0,78.2495,78.3489,78.2495,78.2676,3740.0
2018-11-14 13:10:00,86.57,86.61,86.42,86.49,6602.0,78.2676,78.3037,78.132,78.1953,6602.0
2018-11-14 13:15:00,86.51,86.59,86.51,86.57,17348.0,78.2133,78.2857,78.2133,78.2676,17348.0
2018-11-14 13:20:00,86.54,86.58,86.46,86.48,10216.0,78.2405,78.2766,78.1681,78.1862,10216.0
2018-11-14 13:25:00,86.5,86.52,86.43,86.51,6135.0,78.2043,78.2224,78.141,78.2133,6135.0
2018-11-14 13:30:00,86.5,86.53,86.38,86.45,9168.0,78.2043,78.2314,78.0958,78.1591,9168.0
2018-11-14 13:35:00,86.42,86.49,86.42,86.45,6092.0,78.132,78.1953,78.132,78.1591,6092.0
2018-11-14 13:40:00,86.49,86.49,86.25,86.26,11928.0,78.1953,78.1953,77.9783,77.9873,11928.0
2018-11-14 13:45:00,86.26,86.28,86.21,86.25,11519.0,77.9873,78.0054,77.9421,77.9783,11519.0
2018-11-14 13:50:00,86.24,86.29,86.19,86.27,12122.0,77.9692,78.0144,77.924,77.9964,12122.0
2018-11-14 13:55:00,86.28,86.4,86.26,86.37,54490.0,78.0054,78.1139,77.9873,78.0868,54490.0
2018-11-14 14:00:00,86.36,86.36,86.04,86.05,16355.0,78.0777,78.0777,77.7884,77.7974,16355.0
2018-11-14 14:05:00,86.05,86.12,85.98,86.11,20761.0,77.7974,77.8607,77.7342,77.8517,20761.0
2018-11-14 14:10:00,86.13,86.2,86.12,86.19,16492.0,77.8698,77.9331,77.8607,77.924,16492.0
2018-11-14 14:15:00,86.21,86.51,86.21,86.39,43372.0,77.9421,78.2133,77.9421,78.1048,43372.0
2018-11-14 14:20:00,86.4,86.65,86.4,86.51,24122.0,78.1139,78.3399,78.1139,78.2133,24122.0
2018-11-14 14:25:00,86.5,86.5,86.29,86.32,17986.0,78.2043,78.2043,78.0144,78.0416,17986.0
2018-11-14 14:30:00,86.31,86.41,86.23,86.36,13806.0,78.0325,78.1229,77.9602,78.0777,13806.0
2018-11-14 14:35:00,86.36,86.57,86.32,86.43,22801.0,78.0777,78.2676,78.0416,78.141,22801.0
2018-11-14 14:40:00,86.43,86.52,86.37,86.4,19243.0,78.141,78.2224,78.0868,78.1139,19243.0
2018-11-14 14:45:00,86.42,86.5,86.36,86.47,18312.0,78.132,78.2043,78.0777,78.1772,18312.0
2018-11-14 14:50:00,86.45,86.74,86.45,86.73,19828.0,78.1591,78.4213,78.1591,78.4122,19828.0
2018-11-14 14:55:00,86.74,87.0,86.73,86.97,16443.0,78.4213,78.6563,78.4122,78.6292,16443.0
2018-11-14 15:00:00,86.96,87.05,86.93,86.97,25471.0,78.6202,78.7015,78.5931,78.6292,25471.0
2018-11-14 15:05:00,86.98,87.15,86.96,87.07,32536.0,78.6383,78.792,78.6202,78.7196,32536.0
2018-11-14 15:10:00,87.08,87.09,86.96,87.03,28908.0,78.7287,78.7377,78.6202,78.6835,28908.0
2018-11-14 15:15:00,87.04,87.09,86.98,87.07,39789.0,78.6925,78.7377,78.6383,78.7196,39789.0
2018-11-14 15:20:00,87.06,87.06,86.89,87.0,20823.0,78.7106,78.7106,78.5569,78.6563,20823.0
2018-11-14 15:25:00,87.0,87.05,86.97,87.05,22344.0,78.6563,78.7015,78.6292,78.7015,22344.0
2018-11-14 15:30:00,87.04,87.1,86.94,87.0,40093.0,78.6925,78.7468,78.6021,78.6563,40093.0
2018-11-14 15:35:00,87.0,87.08,86.95,87.05,46777.0,78.6563,78.7287,78.6111,78.7015,46777.0
2018-11-14 15:40:00,87.05,87.06,86.87,86.89,56805.0,78.7015,78.7106,78.5388,78.5569,56805.0
2018-11-14 15:45:00,86.89,87.01,86.87,86.93,65822.0,78.5569,78.6654,78.5388,78.5931,65822.0
2018-11-14 15:50:00,86.93,86.96,86.72,86.79,86272.0,78.5931,78.6202,78.4032,78.4665,86272.0
2018-11-14 15:55:00,86.78,86.89,86.65,86.87,173076.0,78.4574,78.5569,78.3399,78.5388,173076.0
2018-11-15 09:30:00,86.07,86.45,85.8,86.1,27755.0,77.8155,78.1591,77.5714,77.8427,27755.0
2018-11-15 09:35:00,86.13,86.13,85.82,85.86,15009.0,77.8698,77.8698,77.5895,77.6257,15009.0
2018-11-15 09:40:00,85.87,86.0,85.74,86.0,8005.0,77.6347,77.7522,77.5172,77.7522,8005.0
2018-11-15 09:45:00,86.06,86.28,85.84,86.22,20412.0,77.8065,78.0054,77.6076,77.9511,20412.0
2018-11-15 09:50:00,86.19,86.19,85.91,86.04,50103.0,77.924,77.924,77.6709,77.7884,50103.0
2018-11-15 09:55:00,86.02,86.21,85.97,85.97,8416.0,77.7703,77.9421,77.7251,77.7251,8416.0
2018-11-15 10:00:00,85.92,86.28,85.88,86.08,11726.0,77.6799,78.0054,77.6438,77.8246,11726.0
2018-11-15 10:05:00,86.03,86.17,85.93,85.98,9852.0,77.7794,77.9059,77.689,77.7342,9852.0
2018-11-15 10:10:00,85.98,86.26,85.98,86.26,7105.0,77.7342,77.9873,77.7342,77.9873,7105.0
2018-11-15 10:15:00,86.25,86.36,86.21,86.36,6723.0,77.9783,78.0777,77.9421,78.0777,6723.0
2018-11-15 10:20:00,86.32,86.46,86.21,86.21,5494.0,78.0416,78.1681,77.9421,77.9421,5494.0
2018-11-15 10:25:00,86.17,86.31,86.17,86.26,4000.0,77.9059,78.0325,77.9059,77.9873,4000.0
2018-11-15 10:30:00,86.22,86.24,86.01,86.08,8007.0,77.9511,77.9692,77.7613,77.8246,8007.0
2018-11-15 10:35:00,86.09,86.14,85.94,86.02,10201.0,77.8336,77.8788,77.698,77.7703,10201.0
2018-11-15 10:40:00,86.04,86.22,86.01,86.08,8496.0,77.7884,77.9511,77.7613,77.8246,8496.0
2018-11-15 10:45:00,86.12,86.4,86.12,86.36,6923.0,77.8607,78.1139,77.8607,78.0777,6923.0
2018-11-15 10:50:00,86.33,86.49,86.33,86.33,6140.0,78.0506,78.1953,78.0506,78.0506,6140.0
2018-11-15 10:55:00,86.35,86.42,86.12,86.12,11822.0,78.0687,78.132,77.8607,77.8607,11822.0
2018-11-15 11:00:00,86.2,86.4,86.13,86.4,16014.0,77.9331,78.1139,77.8698,78.1139,16014.0
2018-11-15 11:05:00,86.39,86.65,86.39,86.62,5828.0,78.1048,78.3399,78.1048,78.3128,5828.0
2018-11-15 11:10:00,86.63,86.72,86.57,86.72,13814.0,78.3218,78.4032,78.2676,78.4032,13814.0
2018-11-15 11:15:00,86.72,86.84,86.71,86.73,9417.0,78.4032,78.5117,78.3942,78.4122,9417.0
2018-11-15 11:20:00,86.76,86.97,86.76,86.9,5072.0,78.4394,78.6292,78.4394,78.5659,5072.0
2018-11-15 11:25:00,86.91,86.91,86.7,86.85,7264.0,78.575,78.575,78.3851,78.5207,7264.0
2018-11-15 11:30:00,86.84,87.11,86.83,87.04,8695.0,78.5117,78.7558,78.5026,78.6925,8695.0
2018-11-15 11:35:00,87.06,87.07,86.96,86.99,20889.0,78.7106,78.7196,78.6202,78.6473,20889.0
2018-11-15 11:40:00,87.01,87.13,86.9,86.93,6850.0,78.6654,78.7739,78.5659,78.5931,6850.0
2018-11-15 11:45:00,86.96,87.04,86.89,86.94,12235.0,78.6202,78.6925,78.5569,78.6021,12235.0
2018-11-15 11:50:00,86.96,87.09,86.93,87.09,15645.0,78.6202,78.7377,78.5931,78.7377,15645.0
2018-11-15 11:55:00,87.04,87.16,86.95,87.11,10951.0,78.6925,78.801,78.6111,78.7558,10951.0
2018-11-15 12:00:00,87.13,87.25,86.99,87.09,7746.0,78.7739,78.8824,78.6473,78.7377,7746.0
2018-11-15 12:05:00,87.09,87.15,86.89,86.97,23299.0,78.7377,78.792,78.5569,78.6292,23299.0
2018-11-15 12:10:00,86.97,87.05,86.93,86.97,15262.0,78.6292,78.7015,78.5931,78.6292,15262.0
2018-11-15 12:15:00,86.97,87.1,86.95,87.05,13294.0,78.6292,78.7468,78.6111,78.7015,13294.0
2018-11-15 12:20:00,87.06,87.08,87.0,87.06,5737.0,78.7106,78.7287,78.6563,78.7106,5737.0
2018-11-15 12:25:00,87.03,87.07,86.94,87.07,11503.0,78.6835,78.7196,78.6021,78.7196,11503.0
2018-11-15 12:30:00,87.07,87.07,86.96,86.98,6000.0,78.7196,78.7196,78.6202,78.6383,6000.0
2018-11-15 12:35:00,87.02,87.13,86.96,87.13,4543.0,78.6744,78.7739,78.6202,78.7739,4543.0
2018-11-15 12:40:00,87.13,87.13,87.05,87.05,3200.0,78.7739,78.7739,78.7015,78.7015,3200.0
2018-11-15 12:45:00,87.04,87.08,86.99,87.05,12206.0,78.6925,78.7287,78.6473,78.7015,12206.0
2018-11-15 12:50:00,87.1,87.1,86.93,86.96,19327.0,78.7468,78.7468,78.5931,78.6202,19327.0
2018-11-15 12:55:00,86.97,86.97,86.84,86.91,9438.0,78.6292,78.6292,78.5117,78.575,9438.0
2018-11-15 13:00:00,86.93,86.94,86.77,86.81,4685.0,78.5931,78.6021,78.4484,78.4846,4685.0
2018-11-15 13:05:00,86.81,86.82,86.67,86.68,5224.0,78.4846,78.4936,78.358,78.367,5224.0
2018-11-15 13:10:00,86.65,86.79,86.65,86.78,5200.0,78.3399,78.4665,78.3399,78.4574,5200.0
2018-11-15 13:15:00,86.77,87.15,86.75,87.07,8906.0,78.4484,78.792,78.4303,78.7196,8906.0
2018-11-15 13:20:00,87.11,87.46,87.1,87.44,13406.0,78.7558,79.0722,78.7468,79.0541,13406.0
2018-11-15 13:25:00,87.45,87.45,87.31,87.39,7871.0,79.0632,79.0632,78.9366,79.0089,7871.0
2018-11-15 13:30:00,87.42,87.49,87.36,87.46,12486.0,79.0361,79.0993,78.9818,79.0722,12486.0
2018-11-15 13:35:00,87.46,87.46,87.34,87.39,8717.0,79.0722,79.0722,78.9637,79.0089,8717.0
2018-11-15 13:40:00,87.37,87.4,87.3,87.37,8547.0,78.9909,79.018,78.9276,78.9909,8547.0
2018-11-15 13:45:00,87.37,87.45,87.21,87.21,19745.0,78.9909,79.0632,78.8462,78.8462,19745.0
2018-11-15 13:50:00,87.2,87.41,87.2,87.36,13006.0,78.8372,79.027,78.8372,78.9818,13006.0
2018-11-15 13:55:00,87.37,87.51,87.35,87.47,7252.0,78.9909,79.1174,78.9728,79.0813,7252.0
2018-11-15 14:00:00,87.49,87.51,87.38,87.4,11387.0,79.0993,79.1174,78.9999,79.018,11387.0
2018-11-15 14:05:00,87.43,87.51,87.39,87.48,4926.0,79.0451,79.1174,79.0089,79.0903,4926.0
2018-11-15 14:10:00,87.47,87.47,87.36,87.41,8519.0,79.0813,79.0813,78.9818,79.027,8519.0
2018-11-15 14:15:00,87.42,87.43,87.24,87.25,7786.0,79.0361,79.0451,78.8733,78.8824,7786.0
2018-11-15 14:20:00,87.25,87.4,87.25,87.33,6278.0,78.8824,79.018,78.8824,78.9547,6278.0
2018-11-15 14:25:00,87.35,87.51,87.32,87.48,9907.0,78.9728,79.1174,78.9457,79.0903,9907.0
2018-11-15 14:30:00,87.5,87.59,87.47,87.52,14258.0,79.1084,79.1898,79.0813,79.1265,14258.0
2018-11-15 14:35:00,87.51,87.51,87.32,87.37,9010.0,79.1174,79.1174,78.9457,78.9909,9010.0
2018-11-15 14:40:00,87.36,87.41,87.3,87.35,9699.0,78.9818,79.027,78.9276,78.9728,9699.0
2018-11-15 14:45:00,87.36,87.46,87.36,87.39,10928.0,78.9818,79.0722,78.9818,79.0089,10928.0
2018-11-15 14:50:00,87.37,87.39,87.19,87.27,10377.0,78.9909,79.0089,78.8281,78.9004,10377.0
2018-11-15 14:55:00,87.25,87.39,87.21,87.29,9977.0,78.8824,79.0089,78.8462,78.9185,9977.0
2018-11-15 15:00:00,87.3,87.32,86.88,87.05,23501.0,78.9276,78.9457,78.5478,78.7015,23501.0
2018-11-15 15:05:00,87.07,87.25,87.07,87.21,15778.0,78.7196,78.8824,78.7196,78.8462,15778.0
2018-11-15 15:10:00,87.19,87.48,87.19,87.48,7473.0,78.8281,79.0903,78.8281,79.0903,7473.0
2018-11-15 15:15:00,87.48,87.49,87.28,87.28,7780.0,79.0903,79.0993,78.9095,78.9095,7780.0
2018-11-15 15:20:00,87.23,87.3,87.1,87.16,8444.0,78.8643,78.9276,78.7468,78.801,8444.0
2018-11-15 15:25:00,87.18,87.3,87.12,87.12,8909.0,78.8191,78.9276,78.7648,78.7648,8909.0
2018-11-15 15:30:00,87.12,87.33,87.12,87.16,20241.0,78.7648,78.9547,78.7648,78.801,20241.0
2018-11-15 15:35:00,87.16,87.27,87.16,87.23,18728.0,78.801,78.9004,78.801,78.8643,18728.0
2018-11-15 15:40:00,87.23,87.27,87.08,87.14,25293.0,78.8643,78.9004,78.7287,78.7829,25293.0
2018-11-15 15:45:00,87.14,87.19,86.99,87.0,39783.0,78.7829,78.8281,78.6473,78.6563,39783.0
2018-11-15 15:50:00,87.0,87.21,87.0,87.16,51275.0,78.6563,78.8462,78.6563,78.801,51275.0
2018-11-15 15:55:00,87.15,87.36,87.14,87.32,80425.0,78.792,78.9818,78.7829,78.9457,80425.0
2018-11-16 09:30:00,87.04,87.29,87.0,87.29,105163.0,78.6925,78.9185,78.6563,78.9185,105163.0
2018-11-16 09:35:00,87.29,87.35,86.97,87.0,8448.0,78.9185,78.9728,78.6292,78.6563,8448.0
2018-11-16 09:40:00,87.03,87.16,87.02,87.1,2616.0,78.6835,78.801,78.6744,78.7468,2616.0
2018-11-16 09:45:00,87.28,87.42,87.27,87.37,6049.0,78.9095,79.0361,78.9004,78.9909,6049.0
2018-11-16 09:50:00,87.36,87.49,87.36,87.44,9133.0,78.9818,79.0993,78.9818,79.0541,9133.0
2018-11-16 09:55:00,87.44,87.8,87.31,87.76,23483.0,79.0541,79.3796,78.9366,79.3435,23483.0
2018-11-16 10:00:00,87.68,87.68,87.41,87.51,20089.0,79.2711,79.2711,79.027,79.1174,20089.0
2018-11-16 10:05:00,87.51,87.51,87.38,87.44,5504.0,79.1174,79.1174,78.9999,79.0541,5504.0
2018-11-16 10:10:00,87.48,87.53,87.45,87.51,3320.0,79.0903,79.1355,79.0632,79.1174,3320.0
2018-11-16 10:15:00,87.52,87.61,87.5,87.51,4360.0,79.1265,79.2078,79.1084,79.1174,4360.0
2018-11-16 10:20:00,87.51,87.54,87.44,87.44,5448.0,79.1174,79.1446,79.0541,79.0541,5448.0
2018-11-16 10:25:00,87.46,87.55,87.45,87.48,3910.0,79.0722,79.1536,79.0632,79.0903,3910.0
2018-11-16 10:30:00,87.51,87.69,87.5,87.69,4510.0,79.1174,79.2802,79.1084,79.2802,4510.0
2018-11-16 10:35:00,87.69,87.84,87.69,87.8,5230.0,79.2802,79.4158,79.2802,79.3796,5230.0
2018-11-16 10:40:00,87.78,87.86,87.78,87.83,4915.0,79.3615,79.4339,79.3615,79.4067,4915.0
2018-11-16 10:45:00,87.84,87.89,87.77,87.86,5523.0,79.4158,79.461,79.3525,79.4339,5523.0
2018-11-16 10:50:00,87.86,87.94,87.82,87.93,31357.0,79.4339,79.5062,79.3977,79.4971,31357.0
2018-11-16 10:55:00,87.95,87.98,87.88,87.9,8857.0,79.5152,79.5424,79.4519,79.47,8857.0
2018-11-16 11:00:00,87.91,87.92,87.86,87.9,13029.0,79.4791,79.4881,79.4339,79.47,13029.0
2018-11-16 11:05:00,87.92,87.97,87.91,87.91,7727.0,79.4881,79.5333,79.4791,79.4791,7727.0
2018-11-16 11:10:00,87.93,87.95,87.86,87.87,5651.0,79.4971,79.5152,79.4339,79.4429,5651.0
2018-11-16 11:15:00,87.86,87.88,87.82,87.83,6908.0,79.4339,79.4519,79.3977,79.4067,6908.0
2018-11-16 11:20:00,87.8,87.8,87.69,87.69,4200.0,79.3796,79.3796,79.2802,79.2802,4200.0
2018-11-16 11:25:00,87.67,87.78,87.67,87.72,4625.0,79.2621,79.3615,79.2621,79.3073,4625.0
2018-11-16 11:30:00,87.75,87.77,87.63,87.66,8300.0,79.3344,79.3525,79.2259,79.253,8300.0
2018-11-16 11:35:00,87.66,87.73,87.64,87.66,4200.0,79.253,79.3163,79.235,79.253,4200.0
2018-11-16 11:40:00,87.66,87.69,87.63,87.66,4643.0,79.253,79.2802,79.2259,79.253,4643.0
2018-11-16 11:45:00,87.68,87.72,87.65,87.67,4921.0,79.2711,79.3073,79.244,79.2621,4921.0
2018-11-16 11:50:00,87.67,87.71,87.61,87.71,6130.0,79.2621,79.2982,79.2078,79.2982,6130.0
2018-11-16 11:55:00,87.73,87.88,87.72,87.81,6027.0,79.3163,79.4519,79.3073,79.3887,6027.0
2018-11-16 12:00:00,87.83,87.85,87.73,87.76,3925.0,79.4067,79.4248,79.3163,79.3435,3925.0
2018-11-16 12:05:00,87.76,87.82,87.73,87.82,6341.0,79.3435,79.3977,79.3163,79.3977,6341.0
2018-11-16 12:10:00,87.81,87.85,87.78,87.85,4400.0,79.3887,79.4248,79.3615,79.4248,4400.0
2018-11-16 12:15:00,87.87,87.91,87.81,87.83,4962.0,79.4429,79.4791,79.3887,79.4067,4962.0
2018-11-16 12:20:00,87.85,87.87,87.82,87.87,3164.0,79.4248,79.4429,79.3977,79.4429,3164.0
2018-11-16 12:25:00,87.87,87.87,87.69,87.71,16839.0,79.4429,79.4429,79.2802,79.2982,16839.0
2018-11-16 12:30:00,87.71,87.94,87.67,87.94,9071.0,79.2982,79.5062,79.2621,79.5062,9071.0
2018-11-16 12:35:00,87.95,88.14,87.93,88.04,35582.0,79.5152,79.687,79.4971,79.5966,35582.0
2018-11-16 12:40:00,88.06,88.3,88.06,88.21,13029.0,79.6147,79.8317,79.6147,79.7503,13029.0
2018-11-16 12:45:00,88.19,88.56,88.19,88.39,14525.0,79.7322,80.0667,79.7322,79.913,14525.0
2018-11-16 12:50:00,88.39,88.39,88.1,88.11,23917.0,79.913,79.913,79.6508,79.6599,23917.0
2018-11-16 12:55:00,88.11,88.2,88.04,88.17,14078.0,79.6599,79.7413,79.5966,79.7141,14078.0
2018-11-16 13:00:00,88.22,88.26,88.12,88.14,6260.0,79.7593,79.7955,79.6689,79.687,6260.0
2018-11-16 13:05:00,88.09,88.09,87.96,87.98,3654.0,79.6418,79.6418,79.5243,79.5424,3654.0
2018-11-16 13:10:00,88.06,88.1,88.03,88.03,4300.0,79.6147,79.6508,79.5876,79.5876,4300.0
2018-11-16 13:15:00,88.03,88.08,88.01,88.04,4685.0,79.5876,79.6328,79.5695,79.5966,4685.0
2018-11-16 13:20:00,88.04,88.04,87.95,88.03,4504.0,79.5966,79.5966,79.5152,79.5876,4504.0
2018-11-16 13:25:00,88.03,88.04,87.94,88.03,2800.0,79.5876,79.5966,79.5062,79.5876,2800.0
2018-11-16 13:30:00,88.04,88.07,87.96,87.98,3401.0,79.5966,79.6237,79.5243,79.5424,3401.0
2018-11-16 13:35:00,87.92,87.99,87.92,87.98,2500.0,79.4881,79.5514,79.4881,79.5424,2500.0
2018-11-16 13:40:00,87.99,88.0,87.81,87.87,5428.0,79.5514,79.5604,79.3887,79.4429,5428.0
2018-11-16 13:45:00,87.9,87.91,87.83,87.88,15500.0,79.47,79.4791,79.4067,79.4519,15500.0
2018-11-16 13:50:00,87.89,87.94,87.83,87.86,4364.0,79.461,79.5062,79.4067,79.4339,4364.0
2018-11-16 13:55:00,87.91,87.94,87.87,87.92,5322.0,79.4791,79.5062,79.4429,79.4881,5322.0
2018-11-16 14:00:00,87.93,88.01,87.93,87.97,5351.0,79.4971,79.5695,79.4971,79.5333,5351.0
2018-11-16 14:05:00,87.97,88.09,87.96,88.06,5192.0,79.5333,79.6418,79.5243,79.6147,5192.0
2018-11-16 14:10:00,88.06,88.1,88.0,88.0,4766.0,79.6147,79.6508,79.5604,79.5604,4766.0
2018-11-16 14:15:00,88.0,88.04,87.94,88.03,4282.0,79.5604,79.5966,79.5062,79.5876,4282.0
2018-11-16 14:20:00,88.02,88.04,87.96,87.96,5424.0,79.5785,79.5966,79.5243,79.5243,5424.0
2018-11-16 14:25:00,87.94,88.21,87.94,88.19,7936.0,79.5062,79.7503,79.5062,79.7322,7936.0
2018-11-16 14:30:00,88.18,88.2,88.14,88.18,3100.0,79.7232,79.7413,79.687,79.7232,3100.0
2018-11-16 14:35:00,88.17,88.2,88.15,88.15,3272.0,79.7141,79.7413,79.6961,79.6961,3272.0
2018-11-16 14:40:00,88.13,88.13,88.04,88.08,3300.0,79.678,79.678,79.5966,79.6328,3300.0
2018-11-16 14:45:00,88.06,88.16,88.05,88.16,5507.0,79.6147,79.7051,79.6056,79.7051,5507.0
2018-11-16 14:50:00,88.16,88.16,88.03,88.11,3100.0,79.7051,79.7051,79.5876,79.6599,3100.0
2018-11-16 14:55:00,88.1,88.11,88.03,88.08,5698.0,79.6508,79.6599,79.5876,79.6328,5698.0
2018-11-16 15:00:00,88.1,88.17,88.08,88.1,5947.0,79.6508,79.7141,79.6328,79.6508,5947.0
2018-11-16 15:05:00,88.11,88.12,88.07,88.09,7903.0,79.6599,79.6689,79.6237,79.6418,7903.0
2018-11-16 15:10:00,88.09,88.17,88.09,88.15,5163.0,79.6418,79.7141,79.6418,79.6961,5163.0
2018-11-16 15:15:00,88.16,88.22,88.14,88.21,8996.0,79.7051,79.7593,79.687,79.7503,8996.0
2018-11-16 15:20:00,88.22,88.22,88.13,88.15,5885.0,79.7593,79.7593,79.678,79.6961,5885.0
2018-11-16 15:25:00,88.15,88.17,88.08,88.09,10058.0,79.6961,79.7141,79.6328,79.6418,10058.0
2018-11-16 15:30:00,88.07,88.14,88.04,88.07,11117.0,79.6237,79.687,79.5966,79.6237,11117.0
2018-11-16 15:35:00,88.08,88.23,88.08,88.21,12271.0,79.6328,79.7684,79.6328,79.7503,12271.0
2018-11-16 15:40:00,88.21,88.22,88.1,88.17,15642.0,79.7503,79.7593,79.6508,79.7141,15642.0
2018-11-16 15:45:00,88.16,88.19,88.05,88.08,27511.0,79.7051,79.7322,79.6056,79.6328,27511.0
2018-11-16 15:50:00,88.08,88.12,88.0,88.03,41506.0,79.6328,79.6689,79.5604,79.5876,41506.0
2018-11-16 15:55:00,88.02,88.07,87.95,88.01,99326.0,79.5785,79.6237,79.5152,79.5695,99326.0
2018-11-19 09:30:00,88.0,88.09,87.64,88.04,27015.0,79.5604,79.6418,79.235,79.5966,27015.0
2018-11-19 09:35:00,88.14,88.21,88.09,88.16,7154.0,79.687,79.7503,79.6418,79.7051,7154.0
2018-11-19 09:40:00,88.11,88.19,88.1,88.15,4325.0,79.6599,79.7322,79.6508,79.6961,4325.0
2018-11-19 09:45:00,88.15,88.25,87.89,88.19,8316.0,79.6961,79.7865,79.461,79.7322,8316.0
2018-11-19 09:50:00,88.22,88.27,88.16,88.17,8612.0,79.7593,79.8045,79.7051,79.7141,8612.0
2018-11-19 09:55:00,88.23,88.23,88.01,88.2,6642.0,79.7684,79.7684,79.5695,79.7413,6642.0
2018-11-19 10:00:00,88.17,88.18,87.97,87.98,3102.0,79.7141,79.7232,79.5333,79.5424,3102.0
2018-11-19 10:05:00,87.99,88.05,87.85,87.85,8210.0,79.5514,79.6056,79.4248,79.4248,8210.0
2018-11-19 10:10:00,87.85,87.99,87.85,87.91,5301.0,79.4248,79.5514,79.4248,79.4791,5301.0
2018-11-19 10:15:00,87.9,88.02,87.89,87.94,33667.0,79.47,79.5785,79.461,79.5062,33667.0
2018-11-19 10:20:00,87.92,87.97,87.67,87.72,6802.0,79.4881,79.5333,79.2621,79.3073,6802.0
2018-11-19 10:25:00,87.71,87.91,87.69,87.9,6138.0,79.2982,79.4791,79.2802,79.47,6138.0
2018-11-19 10:30:00,87.88,87.99,87.77,87.79,8606.0,79.4519,79.5514,79.3525,79.3706,8606.0
2018-11-19 10:35:00,87.79,87.99,87.78,87.99,6886.0,79.3706,79.5514,79.3615,79.5514,6886.0
2018-11-19 10:40:00,87.96,88.0,87.91,87.96,6843.0,79.5243,79.5604,79.4791,79.5243,6843.0
2018-11-19 10:45:00,88.0,88.16,88.0,88.12,14454.0,79.5604,79.7051,79.5604,79.6689,14454.0
2018-11-19 10:50:00,88.09,88.24,88.09,88.2,14133.0,79.6418,79.7774,79.6418,79.7413,14133.0
2018-11-19 10:55:00,88.21,88.38,88.19,88.37,17016.0,79.7503,79.904,79.7322,79.895,17016.0
2018-11-19 11:00:00,88.34,88.5,88.3,88.35,47851.0,79.8678,80.0125,79.8317,79.8769,47851.0
2018-11-19 11:05:00,88.34,88.73,88.34,88.67,20205.0,79.8678,80.2204,79.8678,80.1662,20205.0
2018-11-19 11:10:00,88.64,88.66,88.36,88.43,16532.0,80.1391,80.1571,79.8859,79.9492,16532.0
2018-11-19 11:15:00,88.42,88.55,88.38,88.53,10999.0,79.9402,80.0577,79.904,80.0396,10999.0
2018-11-19 11:20:00,88.51,88.64,88.5,88.54,12626.0,80.0215,80.1391,80.0125,80.0486,12626.0
2018-11-19 11:25:00,88.52,88.59,88.45,88.53,11632.0,80.0306,80.0939,79.9673,80.0396,11632.0
2018-11-19 11:30:00,88.48,88.7,88.45,88.69,30933.0,79.9944,80.1933,79.9673,80.1843,30933.0
2018-11-19 11:35:00,88.69,88.79,88.66,88.74,23097.0,80.1843,80.2747,80.1571,80.2295,23097.0
2018-11-19 11:40:00,88.72,88.81,88.59,88.79,24377.0,80.2114,80.2928,80.0939,80.2747,24377.0
2018-11-19 11:45:00,88.79,88.88,88.71,88.74,47484.0,80.2747,80.356,80.2023,80.2295,47484.0
2018-11-19 11:50:00,88.72,88.74,88.18,88.24,27109.0,80.2114,80.2295,79.7232,79.7774,27109.0
2018-11-19 11:55:00,88.24,88.42,88.24,88.42,12550.0,79.7774,79.9402,79.7774,79.9402,12550.0
2018-11-19 12:00:00,88.42,88.47,88.29,88.36,15527.0,79.9402,79.9854,79.8226,79.8859,15527.0
2018-11-19 12:05:00,88.37,88.42,88.18,88.28,10118.0,79.895,79.9402,79.7232,79.8136,10118.0
2018-11-19 12:10:00,88.28,88.48,88.28,88.38,18768.0,79.8136,79.9944,79.8136,79.904,18768.0
2018-11-19 12:15:00,88.38,88.44,88.36,88.44,10703.0,79.904,79.9582,79.8859,79.9582,10703.0
2018-11-19 12:20:00,88.43,88.58,88.43,88.43,10018.0,79.9492,80.0848,79.9492,79.9492,10018.0
2018-11-19 12:25:00,88.42,88.49,88.36,88.43,14069.0,79.9402,80.0034,79.8859,79.9492,14069.0
2018-11-19 12:30:00,88.4,88.43,88.28,88.33,16252.0,79.9221,79.9492,79.8136,79.8588,16252.0
2018-11-19 12:35:00,88.32,88.55,88.3,88.55,11541.0,79.8497,80.0577,79.8317,80.0577,11541.0
2018-11-19 12:40:00,88.56,88.68,88.55,88.65,14384.0,80.0667,80.1752,80.0577,80.1481,14384.0
2018-11-19 12:45:00,88.67,88.79,88.66,88.74,12701.0,80.1662,80.2747,80.1571,80.2295,12701.0
2018-11-19 12:50:00,88.74,88.86,88.65,88.82,20129.0,80.2295,80.338,80.1481,80.3018,20129.0
2018-11-19 12:55:00,88.8,88.93,88.76,88.92,13156.0,80.2837,80.4012,80.2475,80.3922,13156.0
2018-11-19 13:00:00,88.92,88.98,88.87,88.96,12042.0,80.3922,80.4465,80.347,80.4284,12042.0
2018-11-19 13:05:00,88.95,89.02,88.78,88.78,9126.0,80.4193,80.4826,80.2656,80.2656,9126.0
2018-11-19 13:10:00,88.73,88.92,88.73,88.86,16425.0,80.2204,80.3922,80.2204,80.338,16425.0
2018-11-19 13:15:00,88.85,88.98,88.77,88.98,16174.0,80.3289,80.4465,80.2566,80.4465,16174.0
2018-11-19 13:20:00,88.97,89.02,88.84,88.85,16359.0,80.4374,80.4826,80.3199,80.3289,16359.0
2018-11-19 13:25:00,88.85,88.92,88.77,88.79,10270.0,80.3289,80.3922,80.2566,80.2747,10270.0
2018-11-19 13:30:00,88.76,88.87,88.63,88.73,11578.0,80.2475,80.347,80.13,80.2204,11578.0
2018-11-19 13:35:00,88.74,88.95,88.71,88.95,26546.0,80.2295,80.4193,80.2023,80.4193,26546.0
2018-11-19 13:40:00,88.95,89.02,88.89,89.02,10497.0,80.4193,80.4826,80.3651,80.4826,10497.0
2018-11-19 13:45:00,89.02,89.03,88.92,88.95,9008.0,80.4826,80.4917,80.3922,80.4193,9008.0
2018-11-19 13:50:00,88.92,88.93,88.8,88.83,8885.0,80.3922,80.4012,80.2837,80.3108,8885.0
2018-11-19 13:55:00,88.83,88.87,88.74,88.74,10266.0,80.3108,80.347,80.2295,80.2295,10266.0
2018-11-19 14:00:00,88.75,88.78,88.61,88.61,24046.0,80.2385,80.2656,80.1119,80.1119,24046.0
2018-11-19 14:05:00,88.62,88.78,88.53,88.72,23136.0,80.121,80.2656,80.0396,80.2114,23136.0
2018-11-19 14:10:00,88.71,88.71,88.62,88.64,7538.0,80.2023,80.2023,80.121,80.1391,7538.0
2018-11-19 14:15:00,88.65,88.8,88.59,88.68,11652.0,80.1481,80.2837,80.0939,80.1752,11652.0
2018-11-19 14:20:00,88.7,88.75,88.6,88.75,15017.0,80.1933,80.2385,80.1029,80.2385,15017.0
2018-11-19 14:25:00,88.75,88.83,88.74,88.78,12869.0,80.2385,80.3108,80.2295,80.2656,12869.0
2018-11-19 14:30:00,88.75,88.8,88.65,88.75,14391.0,80.2385,80.2837,80.1481,80.2385,14391.0
2018-11-19 14:35:00,88.73,88.83,88.65,88.83,25634.0,80.2204,80.3108,80.1481,80.3108,25634.0
2018-11-19 14:40:00,88.86,88.88,88.74,88.74,16488.0,80.338,80.356,80.2295,80.2295,16488.0
2018-11-19 14:45:00,88.74,88.88,88.68,88.84,11010.0,80.2295,80.356,80.1752,80.3199,11010.0
2018-11-19 14:50:00,88.86,88.91,88.8,88.91,13972.0,80.338,80.3832,80.2837,80.3832,13972.0
2018-11-19 14:55:00,88.92,89.04,88.83,88.96,34358.0,80.3922,80.5007,80.3108,80.4284,34358.0
2018-11-19 15:00:00,88.96,89.0,88.85,88.94,23892.0,80.4284,80.4645,80.3289,80.4103,23892.0
2018-11-19 15:05:00,88.93,89.01,88.9,88.94,14321.0,80.4012,80.4736,80.3741,80.4103,14321.0
2018-11-19 15:10:00,88.93,89.19,88.92,89.16,16838.0,80.4012,80.6363,80.3922,80.6092,16838.0
2018-11-19 15:15:00,89.16,89.22,89.01,89.17,46531.0,80.6092,80.6634,80.4736,80.6182,46531.0
2018-11-19 15:20:00,89.18,89.3,89.17,89.22,17890.0,80.6273,80.7358,80.6182,80.6634,17890.0
2018-11-19 15:25:00,89.22,89.26,89.08,89.15,16251.0,80.6634,80.6996,80.5369,80.6001,16251.0
2018-11-19 15:30:00,89.16,89.19,89.0,89.0,57811.0,80.6092,80.6363,80.4645,80.4645,57811.0
2018-11-19 15:35:00,88.99,89.02,88.92,89.0,24637.0,80.4555,80.4826,80.3922,80.4645,24637.0
2018-11-19 15:40:00,89.0,89.0,88.8,88.82,31424.0,80.4645,80.4645,80.2837,80.3018,31424.0
2018-11-19 15:45:00,88.8,88.81,88.68,88.68,31829.0,80.2837,80.2928,80.1752,80.1752,31829.0
2018-11-19 15:50:00,88.69,88.75,88.64,88.71,40701.0,80.1843,80.2385,80.1391,80.2023,40701.0
2018-11-19 15:55:00,88.71,88.89,88.65,88.85,93288.0,80.2023,80.3651,80.1481,80.3289,93288.0
2018-11-20 09:30:00,88.11,88.41,87.71,88.13,48232.0,79.6599,79.9311,79.2982,79.678,48232.0
2018-11-20 09:35:00,88.13,88.2,87.85,88.12,16180.0,79.678,79.7413,79.4248,79.6689,16180.0
2018-11-20 09:40:00,88.08,88.14,87.83,87.98,31751.0,79.6328,79.687,79.4067,79.5424,31751.0
2018-11-20 09:45:00,88.0,88.0,87.7,87.7,31576.0,79.5604,79.5604,79.2892,79.2892,31576.0
2018-11-20 09:50:00,87.75,87.8,87.46,87.76,22655.0,79.3344,79.3796,79.0722,79.3435,22655.0
2018-11-20 09:55:00,87.76,87.76,87.36,87.64,22016.0,79.3435,79.3435,78.9818,79.235,22016.0
2018-11-20 10:00:00,87.63,87.76,87.48,87.62,35827.0,79.2259,79.3435,79.0903,79.2169,35827.0
2018-11-20 10:05:00,87.62,87.62,87.31,87.44,15702.0,79.2169,79.2169,78.9366,79.0541,15702.0
2018-11-20 10:10:00,87.44,87.46,87.31,87.31,22568.0,79.0541,79.0722,78.9366,78.9366,22568.0
2018-11-20 10:15:00,87.31,87.56,87.22,87.55,42705.0,78.9366,79.1626,78.8552,79.1536,42705.0
2018-11-20 10:20:00,87.56,87.6,87.44,87.54,12039.0,79.1626,79.1988,79.0541,79.1446,12039.0
2018-11-20 10:25:00,87.53,87.57,87.38,87.49,21696.0,79.1355,79.1717,78.9999,79.0993,21696.0
2018-11-20 10:30:00,87.49,87.54,87.35,87.35,7867.0,79.0993,79.1446,78.9728,78.9728,7867.0
2018-11-20 10:35:00,87.35,87.48,87.31,87.36,16729.0,78.9728,79.0903,78.9366,78.9818,16729.0
2018-11-20 10:40:00,87.37,87.38,87.27,87.31,28816.0,78.9909,78.9999,78.9004,78.9366,28816.0
2018-11-20 10:45:00,87.32,87.34,87.15,87.25,14054.0,78.9457,78.9637,78.792,78.8824,14054.0
2018-11-20 10:50:00,87.24,87.41,87.18,87.37,21486.0,78.8733,79.027,78.8191,78.9909,21486.0
2018-11-20 10:55:00,87.34,87.42,86.93,86.93,23768.0,78.9637,79.0361,78.5931,78.5931,23768.0
2018-11-20 11:00:00,86.93,87.01,86.83,86.83,21253.0,78.5931,78.6654,78.5026,78.5026,21253.0
2018-11-20 11:05:00,86.85,87.08,86.85,87.01,9893.0,78.5207,78.7287,78.5207,78.6654,9893.0
2018-11-20 11:10:00,87.0,87.1,86.94,86.95,11605.0,78.6563,78.7468,78.6021,78.6111,11605.0
2018-11-20 11:15:00,86.94,86.94,86.75,86.78,9183.0,78.6021,78.6021,78.4303,78.4574,9183.0
2018-11-20 11:20:00,86.77,86.87,86.74,86.75,9150.0,78.4484,78.5388,78.4213,78.4303,9150.0
2018-11-20 11:25:00,86.76,86.8,86.72,86.75,9530.0,78.4394,78.4755,78.4032,78.4303,9530.0
2018-11-20 11:30:00,86.73,86.73,86.62,86.62,6746.0,78.4122,78.4122,78.3128,78.3128,6746.0
2018-11-20 11:35:00,86.63,86.92,86.61,86.92,9863.0,78.3218,78.584,78.3037,78.584,9863.0
2018-11-20 11:40:00,86.92,87.04,86.83,87.04,13683.0,78.584,78.6925,78.5026,78.6925,13683.0
2018-11-20 11:45:00,87.05,87.12,86.95,86.96,7659.0,78.7015,78.7648,78.6111,78.6202,7659.0
2018-11-20 11:50:00,86.97,87.01,86.9,86.95,10159.0,78.6292,78.6654,78.5659,78.6111,10159.0
2018-11-20 11:55:00,86.94,87.1,86.92,86.96,9710.0,78.6021,78.7468,78.584,78.6202,9710.0
2018-11-20 12:00:00,86.99,87.16,86.96,87.14,10003.0,78.6473,78.801,78.6202,78.7829,10003.0
2018-11-20 12:05:00,87.09,87.1,86.93,86.95,5705.0,78.7377,78.7468,78.5931,78.6111,5705.0
2018-11-20 12:10:00,86.93,86.96,86.85,86.87,9792.0,78.5931,78.6202,78.5207,78.5388,9792.0
2018-11-20 12:15:00,86.85,86.86,86.73,86.75,6428.0,78.5207,78.5298,78.4122,78.4303,6428.0
2018-11-20 12:20:00,86.75,86.76,86.65,86.7,7416.0,78.4303,78.4394,78.3399,78.3851,7416.0
2018-11-20 12:25:00,86.69,86.88,86.69,86.81,13188.0,78.3761,78.5478,78.3761,78.4846,13188.0
2018-11-20 12:30:00,86.83,86.89,86.74,86.76,7078.0,78.5026,78.5569,78.4213,78.4394,7078.0
2018-11-20 12:35:00,86.73,86.81,86.66,86.67,10959.0,78.4122,78.4846,78.3489,78.358,10959.0
2018-11-20 12:40:00,86.67,86.69,86.56,86.56,9436.0,78.358,78.3761,78.2585,78.2585,9436.0
2018-11-20 12:45:00,86.57,86.59,86.53,86.56,8630.0,78.2676,78.2857,78.2314,78.2585,8630.0
2018-11-20 12:50:00,86.55,86.65,86.54,86.57,8282.0,78.2495,78.3399,78.2405,78.2676,8282.0
2018-11-20 12:55:00,86.54,86.56,86.47,86.48,9926.0,78.2405,78.2585,78.1772,78.1862,9926.0
2018-11-20 13:00:00,86.49,86.52,86.41,86.42,11878.0,78.1953,78.2224,78.1229,78.132,11878.0
2018-11-20 13:05:00,86.41,86.57,86.41,86.55,7426.0,78.1229,78.2676,78.1229,78.2495,7426.0
2018-11-20 13:10:00,86.57,86.59,86.46,86.54,10446.0,78.2676,78.2857,78.1681,78.2405,10446.0
2018-11-20 13:15:00,86.55,86.58,86.43,86.43,7481.0,78.2495,78.2766,78.141,78.141,7481.0
2018-11-20 13:20:00,86.44,86.44,86.33,86.33,7110.0,78.15,78.15,78.0506,78.0506,7110.0
2018-11-20 13:25:00,86.34,86.44,86.34,86.43,6079.0,78.0596,78.15,78.0596,78.141,6079.0
2018-11-20 13:30:00,86.43,86.54,86.43,86.54,7923.0,78.141,78.2405,78.141,78.2405,7923.0
2018-11-20 13:35:00,86.56,86.56,86.45,86.49,8004.0,78.2585,78.2585,78.1591,78.1953,8004.0
2018-11-20 13:40:00,86.51,86.67,86.48,86.6,11079.0,78.2133,78.358,78.1862,78.2947,11079.0
2018-11-20 13:45:00,86.63,86.66,86.55,86.61,5650.0,78.3218,78.3489,78.2495,78.3037,5650.0
2018-11-20 13:50:00,86.59,86.63,86.55,86.59,4871.0,78.2857,78.3218,78.2495,78.2857,4871.0
2018-11-20 13:55:00,86.56,86.58,86.38,86.4,39834.0,78.2585,78.2766,78.0958,78.1139,39834.0
2018-11-20 14:00:00,86.37,86.4,86.31,86.31,16604.0,78.0868,78.1139,78.0325,78.0325,16604.0
2018-11-20 14:05:00,86.32,86.33,86.18,86.24,19557.0,78.0416,78.0506,77.915,77.9692,19557.0
2018-11-20 14:10:00,86.25,86.43,86.25,86.41,18094.0,77.9783,78.141,77.9783,78.1229,18094.0
2018-11-20 14:15:00,86.41,86.55,86.37,86.53,11292.0,78.1229,78.2495,78.0868,78.2314,11292.0
2018-11-20 14:20:00,86.5,86.5,86.34,86.37,9123.0,78.2043,78.2043,78.0596,78.0868,9123.0
2018-11-20 14:25:00,86.37,86.4,86.26,86.28,10469.0,78.0868,78.1139,77.9873,78.0054,10469.0
2018-11-20 14:30:00,86.29,86.75,86.28,86.73,20508.0,78.0144,78.4303,78.0054,78.4122,20508.0
2018-11-20 14:35:00,86.7,86.75,86.68,86.71,9537.0,78.3851,78.4303,78.367,78.3942,9537.0
2018-11-20 14:40:00,86.7,86.7,86.5,86.51,6172.0,78.3851,78.3851,78.2043,78.2133,6172.0
2018-11-20 14:45:00,86.52,86.57,86.44,86.47,8407.0,78.2224,78.2676,78.15,78.1772,8407.0
2018-11-20 14:50:00,86.46,86.56,86.39,86.44,13051.0,78.1681,78.2585,78.1048,78.15,13051.0
2018-11-20 14:55:00,86.41,86.51,86.35,86.45,13946.0,78.1229,78.2133,78.0687,78.1591,13946.0
2018-11-20 15:00:00,86.43,86.6,86.28,86.28,11484.0,78.141,78.2947,78.0054,78.0054,11484.0
2018-11-20 15:05:00,86.31,86.42,86.18,86.41,12008.0,78.0325,78.132,77.915,78.1229,12008.0
2018-11-20 15:10:00,86.43,86.46,86.33,86.37,17943.0,78.141,78.1681,78.0506,78.0868,17943.0
2018-11-20 15:15:00,86.37,86.55,86.32,86.53,21874.0,78.0868,78.2495,78.0416,78.2314,21874.0
2018-11-20 15:20:00,86.53,86.68,86.53,86.6,14059.0,78.2314,78.367,78.2314,78.2947,14059.0
2018-11-20 15:25:00,86.59,86.75,86.5,86.67,17016.0,78.2857,78.4303,78.2043,78.358,17016.0
2018-11-20 15:30:00,86.67,86.67,86.53,86.62,20903.0,78.358,78.358,78.2314,78.3128,20903.0
2018-11-20 15:35:00,86.59,86.7,86.59,86.7,22770.0,78.2857,78.3851,78.2857,78.3851,22770.0
2018-11-20 15:40:00,86.69,86.71,86.52,86.56,25032.0,78.3761,78.3942,78.2224,78.2585,25032.0
2018-11-20 15:45:00,86.55,86.59,86.39,86.43,42545.0,78.2495,78.2857,78.1048,78.141,42545.0
2018-11-20 15:50:00,86.43,86.5,86.33,86.38,58901.0,78.141,78.2043,78.0506,78.0958,58901.0
2018-11-20 15:55:00,86.39,86.52,86.3,86.3,136393.0,78.1048,78.2224,78.0235,78.0235,136393.0
2018-11-21 09:30:00,86.29,86.29,85.88,85.94,23048.0,78.0144,78.0144,77.6438,77.698,23048.0
2018-11-21 09:35:00,86.02,86.09,85.71,85.81,13162.0,77.7703,77.8336,77.4901,77.5805,13162.0
2018-11-21 09:40:00,85.78,85.93,85.74,85.9,10879.0,77.5533,77.689,77.5172,77.6618,10879.0
2018-11-21 09:45:00,85.94,86.07,85.83,85.96,11617.0,77.698,77.8155,77.5985,77.7161,11617.0
2018-11-21 09:50:00,85.99,86.01,85.84,85.85,13086.0,77.7432,77.7613,77.6076,77.6166,13086.0
2018-11-21 09:55:00,85.84,86.15,85.83,86.08,22732.0,77.6076,77.8879,77.5985,77.8246,22732.0
2018-11-21 10:00:00,86.03,86.2,86.01,86.13,39103.0,77.7794,77.9331,77.7613,77.8698,39103.0
2018-11-21 10:05:00,86.15,86.24,86.05,86.15,45440.0,77.8879,77.9692,77.7974,77.8879,45440.0
2018-11-21 10:10:00,86.18,86.24,86.03,86.18,24434.0,77.915,77.9692,77.7794,77.915,24434.0
2018-11-21 10:15:00,86.2,86.3,86.17,86.25,12998.0,77.9331,78.0235,77.9059,77.9783,12998.0
2018-11-21 10:20:00,86.24,86.3,86.18,86.28,18082.0,77.9692,78.0235,77.915,78.0054,18082.0
2018-11-21 10:25:00,86.28,86.35,86.22,86.34,25301.0,78.0054,78.0687,77.9511,78.0596,25301.0
2018-11-21 10:30:00,86.37,86.41,86.27,86.32,15284.0,78.0868,78.1229,77.9964,78.0416,15284.0
2018-11-21 10:35:00,86.32,86.49,86.29,86.44,14278.0,78.0416,78.1953,78.0144,78.15,14278.0
2018-11-21 10:40:00,86.44,86.44,86.28,86.3,18538.0,78.15,78.15,78.0054,78.0235,18538.0
2018-11-21 10:45:00,86.28,86.28,86.03,86.06,21315.0,78.0054,78.0054,77.7794,77.8065,21315.0
2018-11-21 10:50:00,86.04,86.05,85.85,85.96,30495.0,77.7884,77.7974,77.6166,77.7161,30495.0
2018-11-21 10:55:00,85.99,86.14,85.97,86.03,23930.0,77.7432,77.8788,77.7251,77.7794,23930.0
2018-11-21 11:00:00,86.07,86.07,85.92,85.97,20669.0,77.8155,77.8155,77.6799,77.7251,20669.0
2018-11-21 11:05:00,85.98,86.09,85.97,86.06,24568.0,77.7342,77.8336,77.7251,77.8065,24568.0
2018-11-21 11:10:00,86.05,86.29,86.04,86.17,43709.0,77.7974,78.0144,77.7884,77.9059,43709.0
2018-11-21 11:15:00,86.17,86.21,86.09,86.16,27352.0,77.9059,77.9421,77.8336,77.8969,27352.0
2018-11-21 11:20:00,86.15,86.23,86.11,86.16,19643.0,77.8879,77.9602,77.8517,77.8969,19643.0
2018-11-21 11:25:00,86.17,86.18,86.04,86.08,21997.0,77.9059,77.915,77.7884,77.8246,21997.0
2018-11-21 11:30:00,86.1,86.12,85.98,85.98,32653.0,77.8427,77.8607,77.7342,77.7342,32653.0
2018-11-21 11:35:00,85.99,86.05,85.96,85.99,25524.0,77.7432,77.7974,77.7161,77.7432,25524.0
2018-11-21 11:40:00,86.0,86.05,85.98,86.0,18542.0,77.7522,77.7974,77.7342,77.7522,18542.0
2018-11-21 11:45:00,85.99,86.0,85.92,85.97,27878.0,77.7432,77.7522,77.6799,77.7251,27878.0
2018-11-21 11:50:00,85.97,85.98,85.89,85.95,20269.0,77.7251,77.7342,77.6528,77.707,20269.0
2018-11-21 11:55:00,85.97,85.98,85.83,85.96,19322.0,77.7251,77.7342,77.5985,77.7161,19322.0
2018-11-21 12:00:00,85.97,85.97,85.84,85.87,16780.0,77.7251,77.7251,77.6076,77.6347,16780.0
2018-11-21 12:05:00,85.86,85.86,85.74,85.81,14882.0,77.6257,77.6257,77.5172,77.5805,14882.0
2018-11-21 12:10:00,85.8,85.87,85.79,85.84,10420.0,77.5714,77.6347,77.5624,77.6076,10420.0
2018-11-21 12:15:00,85.84,85.87,85.77,85.84,10731.0,77.6076,77.6347,77.5443,77.6076,10731.0
2018-11-21 12:20:00,85.86,85.91,85.84,85.86,10977.0,77.6257,77.6709,77.6076,77.6257,10977.0
2018-11-21 12:25:00,85.87,85.9,85.81,85.84,8600.0,77.6347,77.6618,77.5805,77.6076,8600.0
2018-11-21 12:30:00,85.84,85.86,85.81,85.84,12334.0,77.6076,77.6257,77.5805,77.6076,12334.0
2018-11-21 12:35:00,85.84,85.85,85.8,85.84,5631.0,77.6076,77.6166,77.5714,77.6076,5631.0
2018-11-21 12:40:00,85.86,85.91,85.79,85.8,15323.0,77.6257,77.6709,77.5624,77.5714,15323.0
2018-11-21 12:45:00,85.8,85.86,85.78,85.86,10512.0,77.5714,77.6257,77.5533,77.6257,10512.0
2018-11-21 12:50:00,85.87,85.88,85.81,85.84,7066.0,77.6347,77.6438,77.5805,77.6076,7066.0
2018-11-21 12:55:00,85.84,85.91,85.84,85.91,9534.0,77.6076,77.6709,77.6076,77.6709,9534.0
2018-11-21 13:00:00,85.91,85.95,85.83,85.95,29678.0,77.6709,77.707,77.5985,77.707,29678.0
2018-11-21 13:05:00,85.94,85.94,85.89,85.91,25603.0,77.698,77.698,77.6528,77.6709,25603.0
2018-11-21 13:10:00,85.92,85.95,85.91,85.94,14921.0,77.6799,77.707,77.6709,77.698,14921.0
2018-11-21 13:15:00,85.93,85.97,85.9,85.92,41560.0,77.689,77.7251,77.6618,77.6799,41560.0
2018-11-21 13:20:00,85.92,85.93,85.72,85.75,25656.0,77.6799,77.689,77.4991,77.5262,25656.0
2018-11-21 13:25:00,85.75,85.75,85.63,85.66,26845.0,77.5262,77.5262,77.4177,77.4449,26845.0
2018-11-21 13:30:00,85.67,85.81,85.66,85.81,9194.0,77.4539,77.5805,77.4449,77.5805,9194.0
2018-11-21 13:35:00,85.8,85.83,85.76,85.83,6435.0,77.5714,77.5985,77.5353,77.5985,6435.0
2018-11-21 13:40:00,85.83,85.89,85.83,85.89,6244.0,77.5985,77.6528,77.5985,77.6528,6244.0
2018-11-21 13:45:00,85.89,85.89,85.85,85.85,4399.0,77.6528,77.6528,77.6166,77.6166,4399.0
2018-11-21 13:50:00,85.86,85.92,85.85,85.88,6779.0,77.6257,77.6799,77.6166,77.6438,6779.0
2018-11-21 13:55:00,85.85,85.85,85.8,85.84,6698.0,77.6166,77.6166,77.5714,77.6076,6698.0
2018-11-21 14:00:00,85.84,85.84,85.76,85.76,6304.0,77.6076,77.6076,77.5353,77.5353,6304.0
2018-11-21 14:05:00,85.75,85.85,85.74,85.85,10963.0,77.5262,77.6166,77.5172,77.6166,10963.0
2018-11-21 14:10:00,85.83,85.88,85.75,85.75,11901.0,77.5985,77.6438,77.5262,77.5262,11901.0
2018-11-21 14:15:00,85.74,85.8,85.74,85.75,12921.0,77.5172,77.5714,77.5172,77.5262,12921.0
2018-11-21 14:20:00,85.75,85.8,85.73,85.8,11984.0,77.5262,77.5714,77.5081,77.5714,11984.0
2018-11-21 14:25:00,85.8,85.84,85.79,85.81,8432.0,77.5714,77.6076,77.5624,77.5805,8432.0
2018-11-21 14:30:00,85.81,85.84,85.78,85.81,17127.0,77.5805,77.6076,77.5533,77.5805,17127.0
2018-11-21 14:35:00,85.81,85.83,85.77,85.82,9162.0,77.5805,77.5985,77.5443,77.5895,9162.0
2018-11-21 14:40:00,85.82,85.84,85.79,85.82,12319.0,77.5895,77.6076,77.5624,77.5895,12319.0
2018-11-21 14:45:00,85.82,85.82,85.76,85.78,9231.0,77.5895,77.5895,77.5353,77.5533,9231.0
2018-11-21 14:50:00,85.78,85.86,85.78,85.82,8103.0,77.5533,77.6257,77.5533,77.5895,8103.0
2018-11-21 14:55:00,85.81,85.83,85.77,85.78,10814.0,77.5805,77.5985,77.5443,77.5533,10814.0
2018-11-21 15:00:00,85.77,85.82,85.76,85.77,14751.0,77.5443,77.5895,77.5353,77.5443,14751.0
2018-11-21 15:05:00,85.77,85.9,85.76,85.9,13826.0,77.5443,77.6618,77.5353,77.6618,13826.0
2018-11-21 15:10:00,85.9,85.9,85.78,85.78,15991.0,77.6618,77.6618,77.5533,77.5533,15991.0
2018-11-21 15:15:00,85.77,85.82,85.75,85.75,12001.0,77.5443,77.5895,77.5262,77.5262,12001.0
2018-11-21 15:20:00,85.75,85.77,85.68,85.69,13962.0,77.5262,77.5443,77.4629,77.472,13962.0
2018-11-21 15:25:00,85.7,85.73,85.62,85.63,23138.0,77.481,77.5081,77.4087,77.4177,23138.0
2018-11-21 15:30:00,85.62,85.62,85.5,85.54,23602.0,77.4087,77.4087,77.3002,77.3364,23602.0
2018-11-21 15:35:00,85.54,85.59,85.51,85.52,24626.0,77.3364,77.3816,77.3092,77.3183,24626.0
2018-11-21 15:40:00,85.51,85.52,85.34,85.37,41302.0,77.3092,77.3183,77.1555,77.1827,41302.0
2018-11-21 15:45:00,85.36,85.53,85.35,85.42,59264.0,77.1736,77.3273,77.1646,77.2279,59264.0
2018-11-21 15:50:00,85.42,85.45,85.32,85.33,68494.0,77.2279,77.255,77.1375,77.1465,68494.0
2018-11-21 15:55:00,85.33,85.38,85.22,85.24,127515.0,77.1465,77.1917,77.0471,77.0651,127515.0
2018-11-23 09:30:00,84.73,84.86,84.44,84.56,17000.0,76.604,76.7216,76.3419,76.4503,17000.0
2018-11-23 09:35:00,84.61,84.82,84.54,84.79,12035.0,76.4956,76.6854,76.4323,76.6583,12035.0
2018-11-23 09:40:00,84.82,84.93,84.73,84.91,6596.0,76.6854,76.7849,76.604,76.7668,6596.0
2018-11-23 09:45:00,84.92,85.12,84.81,85.12,7910.0,76.7758,76.9566,76.6764,76.9566,7910.0
2018-11-23 09:50:00,85.09,85.23,85.02,85.23,8394.0,76.9295,77.0561,76.8662,77.0561,8394.0
2018-11-23 09:55:00,85.29,85.43,85.2,85.43,10694.0,77.1103,77.2369,77.029,77.2369,10694.0
2018-11-23 10:00:00,85.44,85.49,85.26,85.31,9912.0,77.246,77.2912,77.0832,77.1284,9912.0
2018-11-23 10:05:00,85.32,85.37,85.28,85.3,8154.0,77.1375,77.1827,77.1013,77.1194,8154.0
2018-11-23 10:10:00,85.33,85.34,85.27,85.3,4249.0,77.1465,77.1555,77.0923,77.1194,4249.0
2018-11-23 10:15:00,85.33,85.39,85.28,85.36,3100.0,77.1465,77.2007,77.1013,77.1736,3100.0
2018-11-23 10:20:00,85.39,85.39,85.11,85.12,18357.0,77.2007,77.2007,76.9476,76.9566,18357.0
2018-11-23 10:25:00,85.1,85.15,84.97,85.08,7161.0,76.9386,76.9838,76.821,76.9205,7161.0
2018-11-23 10:30:00,85.07,85.31,85.06,85.31,5100.0,76.9114,77.1284,76.9024,77.1284,5100.0
2018-11-23 10:35:00,85.31,85.33,85.25,85.3,9321.0,77.1284,77.1465,77.0742,77.1194,9321.0
2018-11-23 10:40:00,85.28,85.28,85.19,85.19,7005.0,77.1013,77.1013,77.0199,77.0199,7005.0
2018-11-23 10:45:00,85.19,85.25,85.13,85.15,19050.0,77.0199,77.0742,76.9657,76.9838,19050.0
2018-11-23 10:50:00,85.14,85.25,85.1,85.1,19672.0,76.9747,77.0742,76.9386,76.9386,19672.0
2018-11-23 10:55:00,85.11,85.13,85.06,85.06,10653.0,76.9476,76.9657,76.9024,76.9024,10653.0
2018-11-23 11:00:00,85.06,85.17,85.06,85.14,7126.0,76.9024,77.0018,76.9024,76.9747,7126.0
2018-11-23 11:05:00,85.17,85.33,85.17,85.33,9338.0,77.0018,77.1465,77.0018,77.1465,9338.0
2018-11-23 11:10:00,85.34,85.5,85.33,85.45,7522.0,77.1555,77.3002,77.1465,77.255,7522.0
2018-11-23 11:15:00,85.47,85.59,85.46,85.51,13012.0,77.2731,77.3816,77.264,77.3092,13012.0
2018-11-23 11:20:00,85.51,85.53,85.38,85.47,14914.0,77.3092,77.3273,77.1917,77.2731,14914.0
2018-11-23 11:25:00,85.48,85.57,85.46,85.48,7011.0,77.2821,77.3635,77.264,77.2821,7011.0
2018-11-23 11:30:00,85.49,85.49,85.4,85.48,7300.0,77.2912,77.2912,77.2098,77.2821,7300.0
2018-11-23 11:35:00,85.53,85.6,85.43,85.44,9080.0,77.3273,77.3906,77.2369,77.246,9080.0
2018-11-23 11:40:00,85.44,85.45,85.36,85.41,21758.0,77.246,77.255,77.1736,77.2188,21758.0
2018-11-23 11:45:00,85.42,85.46,85.34,85.38,11381.0,77.2279,77.264,77.1555,77.1917,11381.0
2018-11-23 11:50:00,85.37,85.41,85.27,85.34,10463.0,77.1827,77.2188,77.0923,77.1555,10463.0
2018-11-23 11:55:00,85.32,85.36,85.09,85.13,6889.0,77.1375,77.1736,76.9295,76.9657,6889.0
2018-11-23 12:00:00,85.12,85.13,85.07,85.1,6996.0,76.9566,76.9657,76.9114,76.9386,6996.0
2018-11-23 12:05:00,85.11,85.15,85.01,85.01,9142.0,76.9476,76.9838,76.8572,76.8572,9142.0
2018-11-23 12:10:00,85.0,85.07,84.98,85.03,5800.0,76.8481,76.9114,76.8301,76.8753,5800.0
2018-11-23 12:15:00,85.04,85.21,85.04,85.17,7891.0,76.8843,77.038,76.8843,77.0018,7891.0
2018-11-23 12:20:00,85.18,85.29,85.18,85.22,6190.0,77.0109,77.1103,77.0109,77.0471,6190.0
2018-11-23 12:25:00,85.23,85.23,85.17,85.18,6637.0,77.0561,77.0561,77.0018,77.0109,6637.0
2018-11-23 12:30:00,85.18,85.2,85.05,85.1,10085.0,77.0109,77.029,76.8934,76.9386,10085.0
2018-11-23 12:35:00,85.09,85.16,85.08,85.11,13304.0,76.9295,76.9928,76.9205,76.9476,13304.0
2018-11-23 12:40:00,85.11,85.16,85.08,85.15,9484.0,76.9476,76.9928,76.9205,76.9838,9484.0
2018-11-23 12:45:00,85.15,85.24,85.12,85.2,20749.0,76.9838,77.0651,76.9566,77.029,20749.0
2018-11-23 12:50:00,85.19,85.19,84.97,85.0,16429.0,77.0199,77.0199,76.821,76.8481,16429.0
2018-11-23 12:55:00,84.99,84.99,84.8,84.85,27736.0,76.8391,76.8391,76.6673,76.7125,27736.0
2018-11-26 09:30:00,85.64,85.78,85.51,85.62,23080.0,77.4268,77.5533,77.3092,77.4087,23080.0
2018-11-26 09:35:00,85.6,85.8,85.51,85.8,9250.0,77.3906,77.5714,77.3092,77.5714,9250.0
2018-11-26 09:40:00,85.75,85.87,85.72,85.82,7550.0,77.5262,77.6347,77.4991,77.5895,7550.0
2018-11-26 09:45:00,85.8,85.92,85.74,85.77,12866.0,77.5714,77.6799,77.5172,77.5443,12866.0
2018-11-26 09:50:00,85.8,85.87,85.74,85.84,11060.0,77.5714,77.6347,77.5172,77.6076,11060.0
2018-11-26 09:55:00,85.85,85.99,85.77,85.98,10307.0,77.6166,77.7432,77.5443,77.7342,10307.0
2018-11-26 10:00:00,85.97,86.01,85.92,85.93,18901.0,77.7251,77.7613,77.6799,77.689,18901.0
2018-11-26 10:05:00,85.94,85.97,85.86,85.9,9286.0,77.698,77.7251,77.6257,77.6618,9286.0
2018-11-26 10:10:00,85.9,85.92,85.82,85.86,14431.0,77.6618,77.6799,77.5895,77.6257,14431.0
2018-11-26 10:15:00,85.86,85.88,85.81,85.85,8629.0,77.6257,77.6438,77.5805,77.6166,8629.0
2018-11-26 10:20:00,85.85,85.91,85.83,85.89,9468.0,77.6166,77.6709,77.5985,77.6528,9468.0
2018-11-26 10:25:00,85.88,85.91,85.68,85.76,8465.0,77.6438,77.6709,77.4629,77.5353,8465.0
2018-11-26 10:30:00,85.76,85.79,85.69,85.75,7267.0,77.5353,77.5624,77.472,77.5262,7267.0
2018-11-26 10:35:00,85.74,85.77,85.62,85.63,16165.0,77.5172,77.5443,77.4087,77.4177,16165.0
2018-11-26 10:40:00,85.63,85.65,85.54,85.56,18381.0,77.4177,77.4358,77.3364,77.3544,18381.0
2018-11-26 10:45:00,85.56,85.67,85.55,85.62,10263.0,77.3544,77.4539,77.3454,77.4087,10263.0
2018-11-26 10:50:00,85.6,85.85,85.6,85.85,9307.0,77.3906,77.6166,77.3906,77.6166,9307.0
2018-11-26 10:55:00,85.84,85.84,85.66,85.66,9755.0,77.6076,77.6076,77.4449,77.4449,9755.0
2018-11-26 11:00:00,85.67,85.7,85.63,85.64,10481.0,77.4539,77.481,77.4177,77.4268,10481.0
2018-11-26 11:05:00,85.65,85.67,85.54,85.67,5865.0,77.4358,77.4539,77.3364,77.4539,5865.0
2018-11-26 11:10:00,85.66,85.74,85.62,85.74,10504.0,77.4449,77.5172,77.4087,77.5172,10504.0
2018-11-26 11:15:00,85.73,85.76,85.69,85.73,4500.0,77.5081,77.5353,77.472,77.5081,4500.0
2018-11-26 11:20:00,85.72,85.78,85.71,85.74,5832.0,77.4991,77.5533,77.4901,77.5172,5832.0
2018-11-26 11:25:00,85.74,85.74,85.58,85.58,4522.0,77.5172,77.5172,77.3725,77.3725,4522.0
2018-11-26 11:30:00,85.57,85.57,85.44,85.46,4852.0,77.3635,77.3635,77.246,77.264,4852.0
2018-11-26 11:35:00,85.47,85.47,85.37,85.39,6181.0,77.2731,77.2731,77.1827,77.2007,6181.0
2018-11-26 11:40:00,85.42,85.45,85.37,85.39,6204.0,77.2279,77.255,77.1827,77.2007,6204.0
2018-11-26 11:45:00,85.38,85.41,85.34,85.36,8709.0,77.1917,77.2188,77.1555,77.1736,8709.0
2018-11-26 11:50:00,85.37,85.47,85.35,85.47,8102.0,77.1827,77.2731,77.1646,77.2731,8102.0
2018-11-26 11:55:00,85.47,85.5,85.43,85.44,6243.0,77.2731,77.3002,77.2369,77.246,6243.0
2018-11-26 12:00:00,85.46,85.51,85.45,85.51,4070.0,77.264,77.3092,77.255,77.3092,4070.0
2018-11-26 12:05:00,85.51,85.65,85.49,85.62,10015.0,77.3092,77.4358,77.2912,77.4087,10015.0
2018-11-26 12:10:00,85.62,85.65,85.52,85.64,17236.0,77.4087,77.4358,77.3183,77.4268,17236.0
2018-11-26 12:15:00,85.64,85.64,85.5,85.52,8560.0,77.4268,77.4268,77.3002,77.3183,8560.0
2018-11-26 12:20:00,85.51,85.54,85.46,85.52,8229.0,77.3092,77.3364,77.264,77.3183,8229.0
2018-11-26 12:25:00,85.51,85.61,85.5,85.61,8751.0,77.3092,77.3996,77.3002,77.3996,8751.0
2018-11-26 12:30:00,85.61,85.7,85.61,85.66,8481.0,77.3996,77.481,77.3996,77.4449,8481.0
2018-11-26 12:35:00,85.66,85.66,85.54,85.58,10250.0,77.4449,77.4449,77.3364,77.3725,10250.0
2018-11-26 12:40:00,85.59,85.59,85.54,85.58,5405.0,77.3816,77.3816,77.3364,77.3725,5405.0
2018-11-26 12:45:00,85.61,85.61,85.53,85.54,5952.0,77.3996,77.3996,77.3273,77.3364,5952.0
2018-11-26 12:50:00,85.53,85.61,85.53,85.57,4234.0,77.3273,77.3996,77.3273,77.3635,4234.0
2018-11-26 12:55:00,85.59,85.62,85.54,85.59,3700.0,77.3816,77.4087,77.3364,77.3816,3700.0
2018-11-26 13:00:00,85.59,85.62,85.49,85.49,5701.0,77.3816,77.4087,77.2912,77.2912,5701.0
2018-11-26 13:05:00,85.5,85.64,85.5,85.64,5157.0,77.3002,77.4268,77.3002,77.4268,5157.0
2018-11-26 13:10:00,85.65,85.7,85.59,85.59,12838.0,77.4358,77.481,77.3816,77.3816,12838.0
2018-11-26 13:15:00,85.59,85.64,85.59,85.64,4142.0,77.3816,77.4268,77.3816,77.4268,4142.0
2018-11-26 13:20:00,85.63,85.7,85.63,85.69,4811.0,77.4177,77.481,77.4177,77.472,4811.0
2018-11-26 13:25:00,85.65,85.72,85.63,85.67,3913.0,77.4358,77.4991,77.4177,77.4539,3913.0
2018-11-26 13:30:00,85.68,85.76,85.67,85.74,4272.0,77.4629,77.5353,77.4539,77.5172,4272.0
2018-11-26 13:35:00,85.74,85.75,85.69,85.75,4840.0,77.5172,77.5262,77.472,77.5262,4840.0
2018-11-26 13:40:00,85.76,85.77,85.69,85.76,8146.0,77.5353,77.5443,77.472,77.5353,8146.0
2018-11-26 13:45:00,85.77,85.84,85.77,85.84,8416.0,77.5443,77.6076,77.5443,77.6076,8416.0
2018-11-26 13:50:00,85.83,85.91,85.83,85.89,4138.0,77.5985,77.6709,77.5985,77.6528,4138.0
2018-11-26 13:55:00,85.88,85.92,85.85,85.91,5040.0,77.6438,77.6799,77.6166,77.6709,5040.0
2018-11-26 14:00:00,85.9,85.95,85.9,85.91,3823.0,77.6618,77.707,77.6618,77.6709,3823.0
2018-11-26 14:05:00,85.91,85.97,85.91,85.95,3920.0,77.6709,77.7251,77.6709,77.707,3920.0
2018-11-26 14:10:00,85.95,86.02,85.93,85.99,12537.0,77.707,77.7703,77.689,77.7432,12537.0
2018-11-26 14:15:00,86.01,86.03,85.96,85.97,8477.0,77.7613,77.7794,77.7161,77.7251,8477.0
2018-11-26 14:20:00,85.98,86.02,85.98,86.0,8259.0,77.7342,77.7703,77.7342,77.7522,8259.0
2018-11-26 14:25:00,85.99,86.02,85.97,86.0,7983.0,77.7432,77.7703,77.7251,77.7522,7983.0
2018-11-26 14:30:00,86.0,86.07,86.0,86.01,9030.0,77.7522,77.8155,77.7522,77.7613,9030.0
2018-11-26 14:35:00,85.99,86.02,85.94,85.97,8902.0,77.7432,77.7703,77.698,77.7251,8902.0
2018-11-26 14:40:00,85.95,86.01,85.94,85.97,7478.0,77.707,77.7613,77.698,77.7251,7478.0
2018-11-26 14:45:00,85.96,85.98,85.9,85.9,6212.0,77.7161,77.7342,77.6618,77.6618,6212.0
2018-11-26 14:50:00,85.9,85.96,85.87,85.96,10671.0,77.6618,77.7161,77.6347,77.7161,10671.0
2018-11-26 14:55:00,85.95,86.01,85.92,86.01,8057.0,77.707,77.7613,77.6799,77.7613,8057.0
2018-11-26 15:00:00,86.01,86.04,85.91,85.96,16739.0,77.7613,77.7884,77.6709,77.7161,16739.0
2018-11-26 15:05:00,85.97,85.97,85.83,85.87,8588.0,77.7251,77.7251,77.5985,77.6347,8588.0
2018-11-26 15:10:00,85.85,85.89,85.79,85.87,9730.0,77.6166,77.6528,77.5624,77.6347,9730.0
2018-11-26 15:15:00,85.83,85.85,85.79,85.79,5520.0,77.5985,77.6166,77.5624,77.5624,5520.0
2018-11-26 15:20:00,85.78,85.79,85.74,85.75,8379.0,77.5533,77.5624,77.5172,77.5262,8379.0
2018-11-26 15:25:00,85.75,85.8,85.73,85.75,8028.0,77.5262,77.5714,77.5081,77.5262,8028.0
2018-11-26 15:30:00,85.75,85.89,85.74,85.88,11800.0,77.5262,77.6528,77.5172,77.6438,11800.0
2018-11-26 15:35:00,85.89,85.95,85.82,85.86,32551.0,77.6528,77.707,77.5895,77.6257,32551.0
2018-11-26 15:40:00,85.86,85.91,85.83,85.86,18016.0,77.6257,77.6709,77.5985,77.6257,18016.0
2018-11-26 15:45:00,85.86,85.97,85.86,85.89,20543.0,77.6257,77.7251,77.6257,77.6528,20543.0
2018-11-26 15:50:00,85.9,85.95,85.89,85.92,28493.0,77.6618,77.707,77.6528,77.6799,28493.0
2018-11-26 15:55:00,85.92,85.96,85.89,85.91,63502.0,77.6799,77.7161,77.6528,77.6709,63502.0
2018-11-27 09:30:00,85.8,86.11,85.54,86.01,23613.0,77.5714,77.8517,77.3364,77.7613,23613.0
2018-11-27 09:35:00,86.06,86.06,85.86,85.93,8275.0,77.8065,77.8065,77.6257,77.689,8275.0
2018-11-27 09:40:00,85.93,85.95,85.8,85.89,10966.0,77.689,77.707,77.5714,77.6528,10966.0
2018-11-27 09:45:00,85.9,86.01,85.88,85.93,17711.0,77.6618,77.7613,77.6438,77.689,17711.0
2018-11-27 09:50:00,85.93,85.93,85.66,85.69,34828.0,77.689,77.689,77.4449,77.472,34828.0
2018-11-27 09:55:00,85.72,85.75,85.53,85.68,23899.0,77.4991,77.5262,77.3273,77.4629,23899.0
2018-11-27 10:00:00,85.64,85.64,85.47,85.49,18611.0,77.4268,77.4268,77.2731,77.2912,18611.0
2018-11-27 10:05:00,85.49,85.64,85.49,85.5,31516.0,77.2912,77.4268,77.2912,77.3002,31516.0
2018-11-27 10:10:00,85.49,85.77,85.48,85.71,28528.0,77.2912,77.5443,77.2821,77.4901,28528.0
2018-11-27 10:15:00,85.7,85.7,85.59,85.6,11196.0,77.481,77.481,77.3816,77.3906,11196.0
2018-11-27 10:20:00,85.6,85.74,85.58,85.65,10599.0,77.3906,77.5172,77.3725,77.4358,10599.0
2018-11-27 10:25:00,85.65,85.66,85.55,85.63,14989.0,77.4358,77.4449,77.3454,77.4177,14989.0
2018-11-27 10:30:00,85.62,85.66,85.58,85.63,6969.0,77.4087,77.4449,77.3725,77.4177,6969.0
2018-11-27 10:35:00,85.64,85.64,85.45,85.46,11427.0,77.4268,77.4268,77.255,77.264,11427.0
2018-11-27 10:40:00,85.46,85.5,85.44,85.47,16834.0,77.264,77.3002,77.246,77.2731,16834.0
2018-11-27 10:45:00,85.46,85.49,85.38,85.38,9440.0,77.264,77.2912,77.1917,77.1917,9440.0
2018-11-27 10:50:00,85.39,85.5,85.39,85.5,7706.0,77.2007,77.3002,77.2007,77.3002,7706.0
2018-11-27 10:55:00,85.51,85.57,85.39,85.39,11218.0,77.3092,77.3635,77.2007,77.2007,11218.0
2018-11-27 11:00:00,85.39,85.56,85.35,85.56,14731.0,77.2007,77.3544,77.1646,77.3544,14731.0
2018-11-27 11:05:00,85.53,85.53,85.36,85.36,8870.0,77.3273,77.3273,77.1736,77.1736,8870.0
2018-11-27 11:10:00,85.37,85.38,85.24,85.27,11328.0,77.1827,77.1917,77.0651,77.0923,11328.0
2018-11-27 11:15:00,85.28,85.29,85.2,85.23,11543.0,77.1013,77.1103,77.029,77.0561,11543.0
2018-11-27 11:20:00,85.23,85.23,85.04,85.04,9452.0,77.0561,77.0561,76.8843,76.8843,9452.0
2018-11-27 11:25:00,85.03,85.17,85.03,85.12,11546.0,76.8753,77.0018,76.8753,76.9566,11546.0
2018-11-27 11:30:00,85.12,85.13,85.03,85.11,8436.0,76.9566,76.9657,76.8753,76.9476,8436.0
2018-11-27 11:35:00,85.1,85.21,85.08,85.21,9242.0,76.9386,77.038,76.9205,77.038,9242.0
2018-11-27 11:40:00,85.21,85.23,85.05,85.13,9327.0,77.038,77.0561,76.8934,76.9657,9327.0
2018-11-27 11:45:00,85.11,85.19,85.11,85.18,8080.0,76.9476,77.0199,76.9476,77.0109,8080.0
2018-11-27 11:50:00,85.15,85.21,85.15,85.2,6984.0,76.9838,77.038,76.9838,77.029,6984.0
2018-11-27 11:55:00,85.2,85.28,85.2,85.25,6939.0,77.029,77.1013,77.029,77.0742,6939.0
2018-11-27 12:00:00,85.25,85.28,85.22,85.23,6128.0,77.0742,77.1013,77.0471,77.0561,6128.0
2018-11-27 12:05:00,85.23,85.37,85.23,85.33,5329.0,77.0561,77.1827,77.0561,77.1465,5329.0
2018-11-27 12:10:00,85.31,85.35,85.25,85.29,7295.0,77.1284,77.1646,77.0742,77.1103,7295.0
2018-11-27 12:15:00,85.29,85.32,85.25,85.3,7202.0,77.1103,77.1375,77.0742,77.1194,7202.0
2018-11-27 12:20:00,85.29,85.35,85.29,85.32,7143.0,77.1103,77.1646,77.1103,77.1375,7143.0
2018-11-27 12:25:00,85.3,85.3,85.17,85.2,12223.0,77.1194,77.1194,77.0018,77.029,12223.0
2018-11-27 12:30:00,85.21,85.26,85.15,85.19,5340.0,77.038,77.0832,76.9838,77.0199,5340.0
2018-11-27 12:35:00,85.21,85.4,85.21,85.37,7847.0,77.038,77.2098,77.038,77.1827,7847.0
2018-11-27 12:40:00,85.38,85.41,85.35,85.35,5438.0,77.1917,77.2188,77.1646,77.1646,5438.0
2018-11-27 12:45:00,85.35,85.37,85.25,85.27,6903.0,77.1646,77.1827,77.0742,77.0923,6903.0
2018-11-27 12:50:00,85.25,85.26,85.22,85.23,4764.0,77.0742,77.0832,77.0471,77.0561,4764.0
2018-11-27 12:55:00,85.24,85.28,85.21,85.22,6708.0,77.0651,77.1013,77.038,77.0471,6708.0
2018-11-27 13:00:00,85.24,85.3,85.24,85.26,6389.0,77.0651,77.1194,77.0651,77.0832,6389.0
2018-11-27 13:05:00,85.29,85.3,85.26,85.28,4071.0,77.1103,77.1194,77.0832,77.1013,4071.0
2018-11-27 13:10:00,85.29,85.31,85.22,85.28,5909.0,77.1103,77.1284,77.0471,77.1013,5909.0
2018-11-27 13:15:00,85.28,85.4,85.16,85.25,19385.0,77.1013,77.2098,76.9928,77.0742,19385.0
2018-11-27 13:20:00,85.26,85.27,85.18,85.23,23534.0,77.0832,77.0923,77.0109,77.0561,23534.0
2018-11-27 13:25:00,85.22,85.23,85.19,85.21,17914.0,77.0471,77.0561,77.0199,77.038,17914.0
2018-11-27 13:30:00,85.21,85.26,85.19,85.2,19774.0,77.038,77.0832,77.0199,77.029,19774.0
2018-11-27 13:35:00,85.2,85.33,85.18,85.26,25321.0,77.029,77.1465,77.0109,77.0832,25321.0
2018-11-27 13:40:00,85.24,85.24,85.16,85.18,14376.0,77.0651,77.0651,76.9928,77.0109,14376.0
2018-11-27 13:45:00,85.17,85.33,85.17,85.3,8618.0,77.0018,77.1465,77.0018,77.1194,8618.0
2018-11-27 13:50:00,85.3,85.32,85.26,85.27,6103.0,77.1194,77.1375,77.0832,77.0923,6103.0
2018-11-27 13:55:00,85.27,85.39,85.25,85.38,7935.0,77.0923,77.2007,77.0742,77.1917,7935.0
2018-11-27 14:00:00,85.38,85.46,85.36,85.45,8361.0,77.1917,77.264,77.1736,77.255,8361.0
2018-11-27 14:05:00,85.45,85.51,85.43,85.48,13169.0,77.255,77.3092,77.2369,77.2821,13169.0
2018-11-27 14:10:00,85.48,85.58,85.46,85.55,12860.0,77.2821,77.3725,77.264,77.3454,12860.0
2018-11-27 14:15:00,85.55,85.59,85.54,85.57,10535.0,77.3454,77.3816,77.3364,77.3635,10535.0
2018-11-27 14:20:00,85.55,85.58,85.52,85.58,8827.0,77.3454,77.3725,77.3183,77.3725,8827.0
2018-11-27 14:25:00,85.59,85.59,85.53,85.53,6133.0,77.3816,77.3816,77.3273,77.3273,6133.0
2018-11-27 14:30:00,85.53,85.56,85.53,85.54,6710.0,77.3273,77.3544,77.3273,77.3364,6710.0
2018-11-27 14:35:00,85.54,85.6,85.5,85.51,9088.0,77.3364,77.3906,77.3002,77.3092,9088.0
2018-11-27 14:40:00,85.51,85.55,85.49,85.55,8303.0,77.3092,77.3454,77.2912,77.3454,8303.0
2018-11-27 14:45:00,85.55,85.61,85.52,85.6,6059.0,77.3454,77.3996,77.3183,77.3906,6059.0
2018-11-27 14:50:00,85.59,85.62,85.53,85.58,14276.0,77.3816,77.4087,77.3273,77.3725,14276.0
2018-11-27 14:55:00,85.57,85.58,85.55,85.57,9163.0,77.3635,77.3725,77.3454,77.3635,9163.0
2018-11-27 15:00:00,85.57,85.61,85.54,85.61,13950.0,77.3635,77.3996,77.3364,77.3996,13950.0
2018-11-27 15:05:00,85.62,85.63,85.53,85.54,10305.0,77.4087,77.4177,77.3273,77.3364,10305.0
2018-11-27 15:10:00,85.54,85.56,85.47,85.54,9808.0,77.3364,77.3544,77.2731,77.3364,9808.0
2018-11-27 15:15:00,85.55,85.55,85.46,85.48,8271.0,77.3454,77.3454,77.264,77.2821,8271.0
2018-11-27 15:20:00,85.48,85.56,85.48,85.56,15586.0,77.2821,77.3544,77.2821,77.3544,15586.0
2018-11-27 15:25:00,85.56,85.62,85.56,85.62,8091.0,77.3544,77.4087,77.3544,77.4087,8091.0
2018-11-27 15:30:00,85.61,85.61,85.55,85.61,17102.0,77.3996,77.3996,77.3454,77.3996,17102.0
2018-11-27 15:35:00,85.62,85.65,85.6,85.64,13491.0,77.4087,77.4358,77.3906,77.4268,13491.0
2018-11-27 15:40:00,85.65,85.73,85.64,85.73,21050.0,77.4358,77.5081,77.4268,77.5081,21050.0
2018-11-27 15:45:00,85.72,85.78,85.69,85.77,29467.0,77.4991,77.5533,77.472,77.5443,29467.0
2018-11-27 15:50:00,85.77,85.77,85.68,85.69,37029.0,77.5443,77.5443,77.4629,77.472,37029.0
2018-11-27 15:55:00,85.69,85.86,85.68,85.85,112191.0,77.472,77.6257,77.4629,77.6166,112191.0
2018-11-28 09:30:00,86.41,86.55,85.68,85.85,32545.0,78.1229,78.2495,77.4629,77.6166,32545.0
2018-11-28 09:35:00,85.9,85.95,85.75,85.95,18894.0,77.6618,77.707,77.5262,77.707,18894.0
2018-11-28 09:40:00,85.92,86.01,85.88,85.88,28707.0,77.6799,77.7613,77.6438,77.6438,28707.0
2018-11-28 09:45:00,85.91,86.12,85.86,85.95,36191.0,77.6709,77.8607,77.6257,77.707,36191.0
2018-11-28 09:50:00,85.97,86.19,85.94,85.99,40564.0,77.7251,77.924,77.698,77.7432,40564.0
2018-11-28 09:55:00,85.99,86.06,85.85,85.85,18107.0,77.7432,77.8065,77.6166,77.6166,18107.0
2018-11-28 10:00:00,85.84,85.93,85.82,85.85,21481.0,77.6076,77.689,77.5895,77.6166,21481.0
2018-11-28 10:05:00,85.86,85.94,85.86,85.87,24256.0,77.6257,77.698,77.6257,77.6347,24256.0
2018-11-28 10:10:00,85.87,85.9,85.82,85.86,14017.0,77.6347,77.6618,77.5895,77.6257,14017.0
2018-11-28 10:15:00,85.86,85.88,85.76,85.76,25053.0,77.6257,77.6438,77.5353,77.5353,25053.0
2018-11-28 10:20:00,85.76,85.91,85.76,85.83,18146.0,77.5353,77.6709,77.5353,77.5985,18146.0
2018-11-28 10:25:00,85.8,85.83,85.74,85.81,19930.0,77.5714,77.5985,77.5172,77.5805,19930.0
2018-11-28 10:30:00,85.81,85.87,85.76,85.84,10904.0,77.5805,77.6347,77.5353,77.6076,10904.0
2018-11-28 10:35:00,85.83,85.89,85.8,85.87,20580.0,77.5985,77.6528,77.5714,77.6347,20580.0
2018-11-28 10:40:00,85.87,86.03,85.85,86.02,20696.0,77.6347,77.7794,77.6166,77.7703,20696.0
2018-11-28 10:45:00,86.03,86.08,85.99,86.08,8992.0,77.7794,77.8246,77.7432,77.8246,8992.0
2018-11-28 10:50:00,86.08,86.27,86.03,86.26,16501.0,77.8246,77.9964,77.7794,77.9873,16501.0
2018-11-28 10:55:00,86.26,86.35,86.25,86.32,11205.0,77.9873,78.0687,77.9783,78.0416,11205.0
2018-11-28 11:00:00,86.29,86.41,86.29,86.34,18070.0,78.0144,78.1229,78.0144,78.0596,18070.0
2018-11-28 11:05:00,86.34,86.42,86.33,86.39,21709.0,78.0596,78.132,78.0506,78.1048,21709.0
2018-11-28 11:10:00,86.38,86.38,86.27,86.33,22238.0,78.0958,78.0958,77.9964,78.0506,22238.0
2018-11-28 11:15:00,86.32,86.38,86.32,86.37,9710.0,78.0416,78.0958,78.0416,78.0868,9710.0
2018-11-28 11:20:00,86.38,86.42,86.34,86.41,12433.0,78.0958,78.132,78.0596,78.1229,12433.0
2018-11-28 11:25:00,86.42,86.42,86.32,86.37,12304.0,78.132,78.132,78.0416,78.0868,12304.0
2018-11-28 11:30:00,86.38,86.39,86.3,86.3,10357.0,78.0958,78.1048,78.0235,78.0235,10357.0
2018-11-28 11:35:00,86.31,86.32,86.24,86.26,15941.0,78.0325,78.0416,77.9692,77.9873,15941.0
2018-11-28 11:40:00,86.26,86.3,86.2,86.29,9914.0,77.9873,78.0235,77.9331,78.0144,9914.0
2018-11-28 11:45:00,86.3,86.37,86.27,86.36,12012.0,78.0235,78.0868,77.9964,78.0777,12012.0
2018-11-28 11:50:00,86.38,86.54,86.37,86.4,9575.0,78.0958,78.2405,78.0868,78.1139,9575.0
2018-11-28 11:55:00,86.4,86.47,86.3,86.45,15793.0,78.1139,78.1772,78.0235,78.1591,15793.0
2018-11-28 12:00:00,86.48,86.81,86.48,86.79,40566.0,78.1862,78.4846,78.1862,78.4665,40566.0
2018-11-28 12:05:00,86.82,87.0,86.81,86.95,23505.0,78.4936,78.6563,78.4846,78.6111,23505.0
2018-11-28 12:10:00,86.94,86.95,86.81,86.93,13440.0,78.6021,78.6111,78.4846,78.5931,13440.0
2018-11-28 12:15:00,86.97,87.01,86.77,86.9,12583.0,78.6292,78.6654,78.4484,78.5659,12583.0
2018-11-28 12:20:00,86.9,86.93,86.82,86.83,12294.0,78.5659,78.5931,78.4936,78.5026,12294.0
2018-11-28 12:25:00,86.84,86.84,86.74,86.78,20214.0,78.5117,78.5117,78.4213,78.4574,20214.0
2018-11-28 12:30:00,86.81,86.82,86.65,86.66,23527.0,78.4846,78.4936,78.3399,78.3489,23527.0
2018-11-28 12:35:00,86.67,86.72,86.58,86.64,32969.0,78.358,78.4032,78.2766,78.3309,32969.0
2018-11-28 12:40:00,86.64,86.64,86.54,86.61,18172.0,78.3309,78.3309,78.2405,78.3037,18172.0
2018-11-28 12:45:00,86.6,86.76,86.6,86.72,10845.0,78.2947,78.4394,78.2947,78.4032,10845.0
2018-11-28 12:50:00,86.72,86.96,86.71,86.94,49298.0,78.4032,78.6202,78.3942,78.6021,49298.0
2018-11-28 12:55:00,86.93,87.01,86.85,86.85,15071.0,78.5931,78.6654,78.5207,78.5207,15071.0
2018-11-28 13:00:00,86.86,86.86,86.69,86.71,16330.0,78.5298,78.5298,78.3761,78.3942,16330.0
2018-11-28 13:05:00,86.71,86.81,86.71,86.74,6700.0,78.3942,78.4846,78.3942,78.4213,6700.0
2018-11-28 13:10:00,86.75,86.95,86.75,86.93,10060.0,78.4303,78.6111,78.4303,78.5931,10060.0
2018-11-28 13:15:00,86.93,86.94,86.88,86.92,8846.0,78.5931,78.6021,78.5478,78.584,8846.0
2018-11-28 13:20:00,86.92,86.95,86.9,86.9,13205.0,78.584,78.6111,78.5659,78.5659,13205.0
2018-11-28 13:25:00,86.91,86.95,86.87,86.93,10340.0,78.575,78.6111,78.5388,78.5931,10340.0
2018-11-28 13:30:00,86.91,86.97,86.9,86.93,6732.0,78.575,78.6292,78.5659,78.5931,6732.0
2018-11-28 13:35:00,86.96,87.01,86.95,87.0,9759.0,78.6202,78.6654,78.6111,78.6563,9759.0
2018-11-28 13:40:00,86.99,87.04,86.96,86.96,18699.0,78.6473,78.6925,78.6202,78.6202,18699.0
2018-11-28 13:45:00,86.97,87.02,86.96,86.99,15217.0,78.6292,78.6744,78.6202,78.6473,15217.0
2018-11-28 13:50:00,87.0,87.0,86.94,86.94,13113.0,78.6563,78.6563,78.6021,78.6021,13113.0
2018-11-28 13:55:00,86.93,86.98,86.92,86.98,7815.0,78.5931,78.6383,78.584,78.6383,7815.0
2018-11-28 14:00:00,86.98,87.09,86.97,87.07,15528.0,78.6383,78.7377,78.6292,78.7196,15528.0
2018-11-28 14:05:00,87.1,87.1,87.0,87.01,12731.0,78.7468,78.7468,78.6563,78.6654,12731.0
2018-11-28 14:10:00,87.01,87.07,87.01,87.05,10725.0,78.6654,78.7196,78.6654,78.7015,10725.0
2018-11-28 14:15:00,87.04,87.04,86.96,86.98,26571.0,78.6925,78.6925,78.6202,78.6383,26571.0
2018-11-28 14:20:00,86.99,86.99,86.86,86.9,21093.0,78.6473,78.6473,78.5298,78.5659,21093.0
2018-11-28 14:25:00,86.91,86.99,86.88,86.98,9160.0,78.575,78.6473,78.5478,78.6383,9160.0
2018-11-28 14:30:00,86.98,86.98,86.92,86.96,14018.0,78.6383,78.6383,78.584,78.6202,14018.0
2018-11-28 14:35:00,86.97,87.01,86.93,86.94,14138.0,78.6292,78.6654,78.5931,78.6021,14138.0
2018-11-28 14:40:00,86.95,86.96,86.93,86.95,12962.0,78.6111,78.6202,78.5931,78.6111,12962.0
2018-11-28 14:45:00,86.95,86.98,86.92,86.94,14194.0,78.6111,78.6383,78.584,78.6021,14194.0
2018-11-28 14:50:00,86.94,86.94,86.88,86.88,17905.0,78.6021,78.6021,78.5478,78.5478,17905.0
2018-11-28 14:55:00,86.88,86.9,86.81,86.81,18683.0,78.5478,78.5659,78.4846,78.4846,18683.0
2018-11-28 15:00:00,86.82,86.87,86.79,86.87,18478.0,78.4936,78.5388,78.4665,78.5388,18478.0
2018-11-28 15:05:00,86.86,86.87,86.81,86.82,14379.0,78.5298,78.5388,78.4846,78.4936,14379.0
2018-11-28 15:10:00,86.81,86.87,86.79,86.87,26637.0,78.4846,78.5388,78.4665,78.5388,26637.0
2018-11-28 15:15:00,86.87,86.88,86.82,86.85,15070.0,78.5388,78.5478,78.4936,78.5207,15070.0
2018-11-28 15:20:00,86.85,86.95,86.85,86.93,17364.0,78.5207,78.6111,78.5207,78.5931,17364.0
2018-11-28 15:25:00,86.94,87.06,86.93,87.05,20790.0,78.6021,78.7106,78.5931,78.7015,20790.0
2018-11-28 15:30:00,87.04,87.11,86.99,87.11,25720.0,78.6925,78.7558,78.6473,78.7558,25720.0
2018-11-28 15:35:00,87.12,87.19,87.1,87.19,30360.0,78.7648,78.8281,78.7468,78.8281,30360.0
2018-11-28 15:40:00,87.19,87.2,87.14,87.14,37895.0,78.8281,78.8372,78.7829,78.7829,37895.0
2018-11-28 15:45:00,87.15,87.4,87.15,87.4,65969.0,78.792,79.018,78.792,79.018,65969.0
2018-11-28 15:50:00,87.39,87.43,87.36,87.38,81001.0,79.0089,79.0451,78.9818,78.9999,81001.0
2018-11-28 15:55:00,87.37,87.42,87.29,87.34,151821.0,78.9909,79.0361,78.9185,78.9637,151821.0
2018-11-29 09:30:00,86.89,87.38,86.89,86.95,14940.0,78.5569,78.9999,78.5569,78.6111,14940.0
2018-11-29 09:35:00,86.98,87.25,86.98,87.24,7202.0,78.6383,78.8824,78.6383,78.8733,7202.0
2018-11-29 09:40:00,87.23,87.3,87.17,87.27,5751.0,78.8643,78.9276,78.81,78.9004,5751.0
2018-11-29 09:45:00,87.3,87.39,87.29,87.29,14047.0,78.9276,79.0089,78.9185,78.9185,14047.0
2018-11-29 09:50:00,87.26,87.26,87.09,87.1,6897.0,78.8914,78.8914,78.7377,78.7468,6897.0
2018-11-29 09:55:00,87.09,87.09,86.97,87.02,8181.0,78.7377,78.7377,78.6292,78.6744,8181.0
2018-11-29 10:00:00,87.02,87.18,86.97,87.18,11420.0,78.6744,78.8191,78.6292,78.8191,11420.0
2018-11-29 10:05:00,87.18,87.38,87.18,87.37,3896.0,78.8191,78.9999,78.8191,78.9909,3896.0
2018-11-29 10:10:00,87.38,87.41,87.24,87.35,31132.0,78.9999,79.027,78.8733,78.9728,31132.0
2018-11-29 10:15:00,87.36,87.36,87.08,87.11,8149.0,78.9818,78.9818,78.7287,78.7558,8149.0
2018-11-29 10:20:00,87.08,87.09,87.0,87.09,6589.0,78.7287,78.7377,78.6563,78.7377,6589.0
2018-11-29 10:25:00,87.08,87.15,86.98,86.98,8063.0,78.7287,78.792,78.6383,78.6383,8063.0
2018-11-29 10:30:00,87.0,87.26,86.99,87.1,8072.0,78.6563,78.8914,78.6473,78.7468,8072.0
2018-11-29 10:35:00,87.03,87.11,86.95,86.96,3300.0,78.6835,78.7558,78.6111,78.6202,3300.0
2018-11-29 10:40:00,86.93,86.93,86.82,86.82,3214.0,78.5931,78.5931,78.4936,78.4936,3214.0
2018-11-29 10:45:00,86.85,86.91,86.82,86.89,3737.0,78.5207,78.575,78.4936,78.5569,3737.0
2018-11-29 10:50:00,86.87,86.9,86.79,86.9,3900.0,78.5388,78.5659,78.4665,78.5659,3900.0
2018-11-29 10:55:00,86.9,87.02,86.9,86.99,3294.0,78.5659,78.6744,78.5659,78.6473,3294.0
2018-11-29 11:00:00,86.96,87.02,86.95,86.97,5300.0,78.6202,78.6744,78.6111,78.6292,5300.0
2018-11-29 11:05:00,86.99,87.04,86.99,87.01,10599.0,78.6473,78.6925,78.6473,78.6654,10599.0
2018-11-29 11:10:00,87.02,87.05,86.99,87.02,9651.0,78.6744,78.7015,78.6473,78.6744,9651.0
2018-11-29 11:15:00,87.01,87.02,86.95,86.97,3749.0,78.6654,78.6744,78.6111,78.6292,3749.0
2018-11-29 11:20:00,86.99,87.18,86.97,87.13,14473.0,78.6473,78.8191,78.6292,78.7739,14473.0
2018-11-29 11:25:00,87.13,87.22,87.11,87.2,4838.0,78.7739,78.8552,78.7558,78.8372,4838.0
2018-11-29 11:30:00,87.2,87.21,87.09,87.13,4739.0,78.8372,78.8462,78.7377,78.7739,4739.0
2018-11-29 11:35:00,87.12,87.16,87.07,87.16,2736.0,78.7648,78.801,78.7196,78.801,2736.0
2018-11-29 11:40:00,87.17,87.2,87.16,87.2,3300.0,78.81,78.8372,78.801,78.8372,3300.0
2018-11-29 11:45:00,87.19,87.2,87.16,87.16,6700.0,78.8281,78.8372,78.801,78.801,6700.0
2018-11-29 11:50:00,87.17,87.27,87.16,87.27,9185.0,78.81,78.9004,78.801,78.9004,9185.0
2018-11-29 11:55:00,87.27,87.29,87.13,87.16,11128.0,78.9004,78.9185,78.7739,78.801,11128.0
2018-11-29 12:00:00,87.18,87.22,87.17,87.2,7784.0,78.8191,78.8552,78.81,78.8372,7784.0
2018-11-29 12:05:00,87.18,87.2,87.16,87.19,3566.0,78.8191,78.8372,78.801,78.8281,3566.0
2018-11-29 12:10:00,87.22,87.26,87.21,87.21,9721.0,78.8552,78.8914,78.8462,78.8462,9721.0
2018-11-29 12:15:00,87.2,87.3,87.2,87.26,6939.0,78.8372,78.9276,78.8372,78.8914,6939.0
2018-11-29 12:20:00,87.25,87.28,87.23,87.28,2825.0,78.8824,78.9095,78.8643,78.9095,2825.0
2018-11-29 12:25:00,87.28,87.3,87.27,87.29,3252.0,78.9095,78.9276,78.9004,78.9185,3252.0
2018-11-29 12:30:00,87.31,87.43,87.3,87.39,3158.0,78.9366,79.0451,78.9276,79.0089,3158.0
2018-11-29 12:35:00,87.39,87.4,87.34,87.37,4597.0,79.0089,79.018,78.9637,78.9909,4597.0
2018-11-29 12:40:00,87.38,87.43,87.36,87.36,4465.0,78.9999,79.0451,78.9818,78.9818,4465.0
2018-11-29 12:45:00,87.36,87.36,87.27,87.31,4944.0,78.9818,78.9818,78.9004,78.9366,4944.0
2018-11-29 12:50:00,87.31,87.35,87.31,87.31,2880.0,78.9366,78.9728,78.9366,78.9366,2880.0
2018-11-29 12:55:00,87.31,87.35,87.31,87.34,2206.0,78.9366,78.9728,78.9366,78.9637,2206.0
2018-11-29 13:00:00,87.33,87.36,87.33,87.33,3953.0,78.9547,78.9818,78.9547,78.9547,3953.0
2018-11-29 13:05:00,87.32,87.33,87.28,87.28,5681.0,78.9457,78.9547,78.9095,78.9095,5681.0
2018-11-29 13:10:00,87.27,87.27,87.25,87.25,1200.0,78.9004,78.9004,78.8824,78.8824,1200.0
2018-11-29 13:15:00,87.24,87.26,87.23,87.25,4076.0,78.8733,78.8914,78.8643,78.8824,4076.0
2018-11-29 13:20:00,87.26,87.26,87.16,87.17,12372.0,78.8914,78.8914,78.801,78.81,12372.0
2018-11-29 13:25:00,87.18,87.23,87.17,87.21,4812.0,78.8191,78.8643,78.81,78.8462,4812.0
2018-11-29 13:30:00,87.19,87.21,87.15,87.17,5120.0,78.8281,78.8462,78.792,78.81,5120.0
2018-11-29 13:35:00,87.15,87.15,87.06,87.07,5893.0,78.792,78.792,78.7106,78.7196,5893.0
2018-11-29 13:40:00,87.09,87.13,87.07,87.11,3737.0,78.7377,78.7739,78.7196,78.7558,3737.0
2018-11-29 13:45:00,87.11,87.21,87.06,87.21,6018.0,78.7558,78.8462,78.7106,78.8462,6018.0
2018-11-29 13:50:00,87.19,87.27,87.18,87.27,6664.0,78.8281,78.9004,78.8191,78.9004,6664.0
2018-11-29 13:55:00,87.26,87.27,87.18,87.19,7893.0,78.8914,78.9004,78.8191,78.8281,7893.0
2018-11-29 14:00:00,87.19,87.27,87.17,87.18,9847.0,78.8281,78.9004,78.81,78.8191,9847.0
2018-11-29 14:05:00,87.18,87.19,87.13,87.16,6068.0,78.8191,78.8281,78.7739,78.801,6068.0
2018-11-29 14:10:00,87.13,87.28,87.13,87.28,12057.0,78.7739,78.9095,78.7739,78.9095,12057.0
2018-11-29 14:15:00,87.28,87.32,87.22,87.32,3200.0,78.9095,78.9457,78.8552,78.9457,3200.0
2018-11-29 14:20:00,87.33,87.39,87.32,87.37,4264.0,78.9547,79.0089,78.9457,78.9909,4264.0
2018-11-29 14:25:00,87.35,87.38,87.34,87.34,3862.0,78.9728,78.9999,78.9637,78.9637,3862.0
2018-11-29 14:30:00,87.35,87.41,87.33,87.39,7312.0,78.9728,79.027,78.9547,79.0089,7312.0
2018-11-29 14:35:00,87.38,87.4,87.35,87.38,6245.0,78.9999,79.018,78.9728,78.9999,6245.0
2018-11-29 14:40:00,87.38,87.47,87.37,87.47,7678.0,78.9999,79.0813,78.9909,79.0813,7678.0
2018-11-29 14:45:00,87.46,87.46,87.4,87.45,4379.0,79.0722,79.0722,79.018,79.0632,4379.0
2018-11-29 14:50:00,87.44,87.54,87.43,87.51,7440.0,79.0541,79.1446,79.0451,79.1174,7440.0
2018-11-29 14:55:00,87.5,87.6,87.48,87.6,17821.0,79.1084,79.1988,79.0903,79.1988,17821.0
2018-11-29 15:00:00,87.59,87.63,87.54,87.63,5588.0,79.1898,79.2259,79.1446,79.2259,5588.0
2018-11-29 15:05:00,87.62,87.62,87.55,87.56,5171.0,79.2169,79.2169,79.1536,79.1626,5171.0
2018-11-29 15:10:00,87.56,87.59,87.51,87.59,7689.0,79.1626,79.1898,79.1174,79.1898,7689.0
2018-11-29 15:15:00,87.57,87.57,87.49,87.49,4310.0,79.1717,79.1717,79.0993,79.0993,4310.0
2018-11-29 15:20:00,87.47,87.52,87.43,87.45,8461.0,79.0813,79.1265,79.0451,79.0632,8461.0
2018-11-29 15:25:00,87.45,87.47,87.4,87.46,10035.0,79.0632,79.0813,79.018,79.0722,10035.0
2018-11-29 15:30:00,87.45,87.46,87.4,87.42,8694.0,79.0632,79.0722,79.018,79.0361,8694.0
2018-11-29 15:35:00,87.42,87.44,87.38,87.43,12780.0,79.0361,79.0541,78.9999,79.0451,12780.0
2018-11-29 15:40:00,87.42,87.44,87.37,87.38,11463.0,79.0361,79.0541,78.9909,78.9999,11463.0
2018-11-29 15:45:00,87.38,87.39,87.32,87.34,27403.0,78.9999,79.0089,78.9457,78.9637,27403.0
2018-11-29 15:50:00,87.34,87.36,87.27,87.29,42226.0,78.9637,78.9818,78.9004,78.9185,42226.0
2018-11-29 15:55:00,87.29,87.29,87.14,87.17,72826.0,78.9185,78.9185,78.7829,78.81,72826.0
2018-11-30 09:30:00,87.18,87.37,87.01,87.33,17061.0,78.8191,78.9909,78.6654,78.9547,17061.0
2018-11-30 09:35:00,87.31,87.39,87.24,87.39,15010.0,78.9366,79.0089,78.8733,79.0089,15010.0
2018-11-30 09:40:00,87.4,87.68,87.4,87.57,7955.0,79.018,79.2711,79.018,79.1717,7955.0
2018-11-30 09:45:00,87.56,87.59,87.45,87.45,13315.0,79.1626,79.1898,79.0632,79.0632,13315.0
2018-11-30 09:50:00,87.45,87.56,87.41,87.54,9800.0,79.0632,79.1626,79.027,79.1446,9800.0
2018-11-30 09:55:00,87.55,87.74,87.46,87.74,13962.0,79.1536,79.3254,79.0722,79.3254,13962.0
2018-11-30 10:00:00,87.75,87.77,87.65,87.77,12901.0,79.3344,79.3525,79.244,79.3525,12901.0
2018-11-30 10:05:00,87.77,87.77,87.63,87.65,8109.0,79.3525,79.3525,79.2259,79.244,8109.0
2018-11-30 10:10:00,87.65,87.69,87.54,87.61,13328.0,79.244,79.2802,79.1446,79.2078,13328.0
2018-11-30 10:15:00,87.61,87.71,87.47,87.64,17879.0,79.2078,79.2982,79.0813,79.235,17879.0
2018-11-30 10:20:00,87.64,87.7,87.62,87.63,14511.0,79.235,79.2892,79.2169,79.2259,14511.0
2018-11-30 10:25:00,87.62,87.7,87.58,87.7,8545.0,79.2169,79.2892,79.1807,79.2892,8545.0
2018-11-30 10:30:00,87.7,87.85,87.7,87.77,13037.0,79.2892,79.4248,79.2892,79.3525,13037.0
2018-11-30 10:35:00,87.79,87.93,87.79,87.93,12595.0,79.3706,79.4971,79.3706,79.4971,12595.0
2018-11-30 10:40:00,87.91,87.95,87.87,87.89,10776.0,79.4791,79.5152,79.4429,79.461,10776.0
2018-11-30 10:45:00,87.87,87.93,87.83,87.84,14900.0,79.4429,79.4971,79.4067,79.4158,14900.0
2018-11-30 10:50:00,87.85,87.9,87.81,87.9,10733.0,79.4248,79.47,79.3887,79.47,10733.0
2018-11-30 10:55:00,87.89,87.9,87.83,87.87,12363.0,79.461,79.47,79.4067,79.4429,12363.0
2018-11-30 11:00:00,87.89,88.05,87.86,88.05,41583.0,79.461,79.6056,79.4339,79.6056,41583.0
2018-11-30 11:05:00,88.04,88.09,87.92,88.08,22953.0,79.5966,79.6418,79.4881,79.6328,22953.0
2018-11-30 11:10:00,88.06,88.06,87.9,87.93,21812.0,79.6147,79.6147,79.47,79.4971,21812.0
2018-11-30 11:15:00,87.94,87.97,87.86,87.88,15234.0,79.5062,79.5333,79.4339,79.4519,15234.0
2018-11-30 11:20:00,87.88,87.89,87.77,87.84,20732.0,79.4519,79.461,79.3525,79.4158,20732.0
2018-11-30 11:25:00,87.82,87.82,87.74,87.77,17079.0,79.3977,79.3977,79.3254,79.3525,17079.0
2018-11-30 11:30:00,87.76,87.79,87.67,87.69,31137.0,79.3435,79.3706,79.2621,79.2802,31137.0
2018-11-30 11:35:00,87.71,87.72,87.61,87.68,11787.0,79.2982,79.3073,79.2078,79.2711,11787.0
2018-11-30 11:40:00,87.7,87.72,87.63,87.65,17763.0,79.2892,79.3073,79.2259,79.244,17763.0
2018-11-30 11:45:00,87.64,87.7,87.61,87.67,12914.0,79.235,79.2892,79.2078,79.2621,12914.0
2018-11-30 11:50:00,87.69,87.78,87.69,87.78,35539.0,79.2802,79.3615,79.2802,79.3615,35539.0
2018-11-30 11:55:00,87.77,87.79,87.62,87.67,14016.0,79.3525,79.3706,79.2169,79.2621,14016.0
2018-11-30 12:00:00,87.67,87.73,87.66,87.68,10202.0,79.2621,79.3163,79.253,79.2711,10202.0
2018-11-30 12:05:00,87.68,87.7,87.64,87.69,7867.0,79.2711,79.2892,79.235,79.2802,7867.0
2018-11-30 12:10:00,87.69,87.72,87.61,87.72,19536.0,79.2802,79.3073,79.2078,79.3073,19536.0
2018-11-30 12:15:00,87.72,87.75,87.68,87.68,6844.0,79.3073,79.3344,79.2711,79.2711,6844.0
2018-11-30 12:20:00,87.67,87.7,87.66,87.69,7100.0,79.2621,79.2892,79.253,79.2802,7100.0
2018-11-30 12:25:00,87.69,87.69,87.66,87.67,8117.0,79.2802,79.2802,79.253,79.2621,8117.0
2018-11-30 12:30:00,87.67,87.71,87.64,87.71,8462.0,79.2621,79.2982,79.235,79.2982,8462.0
2018-11-30 12:35:00,87.72,87.79,87.71,87.79,9073.0,79.3073,79.3706,79.2982,79.3706,9073.0
2018-11-30 12:40:00,87.79,87.91,87.78,87.9,12170.0,79.3706,79.4791,79.3615,79.47,12170.0
2018-11-30 12:45:00,87.89,87.98,87.89,87.93,12550.0,79.461,79.5424,79.461,79.4971,12550.0
2018-11-30 12:50:00,87.91,87.91,87.86,87.9,11784.0,79.4791,79.4791,79.4339,79.47,11784.0
2018-11-30 12:55:00,87.9,87.91,87.86,87.86,24709.0,79.47,79.4791,79.4339,79.4339,24709.0
2018-11-30 13:00:00,87.86,87.93,87.83,87.92,20122.0,79.4339,79.4971,79.4067,79.4881,20122.0
2018-11-30 13:05:00,87.93,87.93,87.85,87.86,7255.0,79.4971,79.4971,79.4248,79.4339,7255.0
2018-11-30 13:10:00,87.85,87.89,87.84,87.85,16103.0,79.4248,79.461,79.4158,79.4248,16103.0
2018-11-30 13:15:00,87.85,87.9,87.85,87.89,10153.0,79.4248,79.47,79.4248,79.461,10153.0
2018-11-30 13:20:00,87.9,87.9,87.86,87.88,12485.0,79.47,79.47,79.4339,79.4519,12485.0
2018-11-30 13:25:00,87.89,87.94,87.87,87.91,11804.0,79.461,79.5062,79.4429,79.4791,11804.0
2018-11-30 13:30:00,87.91,88.02,87.86,87.93,57370.0,79.4791,79.5785,79.4339,79.4971,57370.0
2018-11-30 13:35:00,87.94,87.94,87.88,87.89,12477.0,79.5062,79.5062,79.4519,79.461,12477.0
2018-11-30 13:40:00,87.88,87.93,87.86,87.88,16618.0,79.4519,79.4971,79.4339,79.4519,16618.0
2018-11-30 13:45:00,87.89,87.99,87.88,87.99,15211.0,79.461,79.5514,79.4519,79.5514,15211.0
2018-11-30 13:50:00,88.01,88.18,88.01,88.15,13848.0,79.5695,79.7232,79.5695,79.6961,13848.0
2018-11-30 13:55:00,88.16,88.2,88.14,88.2,7069.0,79.7051,79.7413,79.687,79.7413,7069.0
2018-11-30 14:00:00,88.2,88.25,88.14,88.15,15805.0,79.7413,79.7865,79.687,79.6961,15805.0
2018-11-30 14:05:00,88.14,88.18,88.13,88.14,16006.0,79.687,79.7232,79.678,79.687,16006.0
2018-11-30 14:10:00,88.15,88.19,88.15,88.19,5259.0,79.6961,79.7322,79.6961,79.7322,5259.0
2018-11-30 14:15:00,88.21,88.25,88.12,88.18,12364.0,79.7503,79.7865,79.6689,79.7232,12364.0
2018-11-30 14:20:00,88.21,88.26,88.2,88.26,14672.0,79.7503,79.7955,79.7413,79.7955,14672.0
2018-11-30 14:25:00,88.26,88.4,88.25,88.4,23295.0,79.7955,79.9221,79.7865,79.9221,23295.0
2018-11-30 14:30:00,88.41,88.57,88.39,88.47,35378.0,79.9311,80.0758,79.913,79.9854,35378.0
2018-11-30 14:35:00,88.46,88.46,88.33,88.42,16737.0,79.9763,79.9763,79.8588,79.9402,16737.0
2018-11-30 14:40:00,88.42,88.61,88.41,88.53,29810.0,79.9402,80.1119,79.9311,80.0396,29810.0
2018-11-30 14:45:00,88.51,88.51,88.45,88.47,28888.0,80.0215,80.0215,79.9673,79.9854,28888.0
2018-11-30 14:50:00,88.47,88.57,88.45,88.51,49067.0,79.9854,80.0758,79.9673,80.0215,49067.0
2018-11-30 14:55:00,88.51,88.53,88.42,88.48,32382.0,80.0215,80.0396,79.9402,79.9944,32382.0
2018-11-30 15:00:00,88.48,88.51,88.4,88.48,36038.0,79.9944,80.0215,79.9221,79.9944,36038.0
2018-11-30 15:05:00,88.47,88.52,88.44,88.5,27032.0,79.9854,80.0306,79.9582,80.0125,27032.0
2018-11-30 15:10:00,88.51,88.51,88.45,88.46,36819.0,80.0215,80.0215,79.9673,79.9763,36819.0
2018-11-30 15:15:00,88.47,88.51,88.43,88.45,24123.0,79.9854,80.0215,79.9492,79.9673,24123.0
2018-11-30 15:20:00,88.46,88.59,88.46,88.56,22575.0,79.9763,80.0939,79.9763,80.0667,22575.0
2018-11-30 15:25:00,88.55,88.57,88.47,88.48,24765.0,80.0577,80.0758,79.9854,79.9944,24765.0
2018-11-30 15:30:00,88.48,88.52,88.43,88.49,26206.0,79.9944,80.0306,79.9492,80.0034,26206.0
2018-11-30 15:35:00,88.49,88.54,88.42,88.51,25571.0,80.0034,80.0486,79.9402,80.0215,25571.0
2018-11-30 15:40:00,88.51,88.54,88.47,88.47,26751.0,80.0215,80.0486,79.9854,79.9854,26751.0
2018-11-30 15:45:00,88.48,88.65,88.45,88.65,101100.0,79.9944,80.1481,79.9673,80.1481,101100.0
2018-11-30 15:50:00,88.64,88.65,88.47,88.53,92158.0,80.1391,80.1481,79.9854,80.0396,92158.0
2018-11-30 15:55:00,88.53,88.76,88.53,88.69,384436.0,80.0396,80.2475,80.0396,80.1843,384436.0
2018-12-03 09:30:00,89.17,89.28,88.92,89.14,54589.0,80.6182,80.7177,80.3922,80.5911,54589.0
2018-12-03 09:35:00,89.14,89.18,88.94,88.97,21405.0,80.5911,80.6273,80.4103,80.4374,21405.0
2018-12-03 09:40:00,88.99,89.05,88.85,88.92,13598.0,80.4555,80.5097,80.3289,80.3922,13598.0
2018-12-03 09:45:00,88.92,88.94,88.67,88.78,49325.0,80.3922,80.4103,80.1662,80.2656,49325.0
2018-12-03 09:50:00,88.78,89.01,88.78,88.94,20296.0,80.2656,80.4736,80.2656,80.4103,20296.0
2018-12-03 09:55:00,88.95,89.09,88.84,88.93,14899.0,80.4193,80.5459,80.3199,80.4012,14899.0
2018-12-03 10:00:00,88.94,88.97,88.63,88.7,27934.0,80.4103,80.4374,80.13,80.1933,27934.0
2018-12-03 10:05:00,88.71,88.73,88.5,88.57,14602.0,80.2023,80.2204,80.0125,80.0758,14602.0
2018-12-03 10:10:00,88.56,88.64,88.47,88.47,11812.0,80.0667,80.1391,79.9854,79.9854,11812.0
2018-12-03 10:15:00,88.51,88.69,88.5,88.61,16822.0,80.0215,80.1843,80.0125,80.1119,16822.0
2018-12-03 10:20:00,88.61,88.82,88.61,88.8,15158.0,80.1119,80.3018,80.1119,80.2837,15158.0
2018-12-03 10:25:00,88.79,88.89,88.77,88.8,17537.0,80.2747,80.3651,80.2566,80.2837,17537.0
2018-12-03 10:30:00,88.79,88.8,88.61,88.7,22235.0,80.2747,80.2837,80.1119,80.1933,22235.0
2018-12-03 10:35:00,88.7,88.84,88.7,88.76,8536.0,80.1933,80.3199,80.1933,80.2475,8536.0
2018-12-03 10:40:00,88.76,88.81,88.69,88.71,13146.0,80.2475,80.2928,80.1843,80.2023,13146.0
2018-12-03 10:45:00,88.72,88.8,88.71,88.74,14602.0,80.2114,80.2837,80.2023,80.2295,14602.0
2018-12-03 10:50:00,88.72,88.84,88.63,88.63,13276.0,80.2114,80.3199,80.13,80.13,13276.0
2018-12-03 10:55:00,88.62,88.64,88.46,88.51,22872.0,80.121,80.1391,79.9763,80.0215,22872.0
2018-12-03 11:00:00,88.52,88.53,88.39,88.45,14016.0,80.0306,80.0396,79.913,79.9673,14016.0
2018-12-03 11:05:00,88.44,88.44,88.28,88.32,24953.0,79.9582,79.9582,79.8136,79.8497,24953.0
2018-12-03 11:10:00,88.3,88.3,88.12,88.18,18187.0,79.8317,79.8317,79.6689,79.7232,18187.0
2018-12-03 11:15:00,88.18,88.24,88.1,88.21,7166.0,79.7232,79.7774,79.6508,79.7503,7166.0
2018-12-03 11:20:00,88.19,88.19,88.1,88.11,7800.0,79.7322,79.7322,79.6508,79.6599,7800.0
2018-12-03 11:25:00,88.12,88.15,87.93,88.0,6156.0,79.6689,79.6961,79.4971,79.5604,6156.0
2018-12-03 11:30:00,88.01,88.13,87.99,88.09,8380.0,79.5695,79.678,79.5514,79.6418,8380.0
2018-12-03 11:35:00,88.06,88.11,88.0,88.1,10800.0,79.6147,79.6599,79.5604,79.6508,10800.0
2018-12-03 11:40:00,88.09,88.15,88.0,88.15,7270.0,79.6418,79.6961,79.5604,79.6961,7270.0
2018-12-03 11:45:00,88.12,88.17,88.09,88.13,7726.0,79.6689,79.7141,79.6418,79.678,7726.0
2018-12-03 11:50:00,88.13,88.14,88.06,88.1,8699.0,79.678,79.687,79.6147,79.6508,8699.0
2018-12-03 11:55:00,88.09,88.17,88.06,88.17,8306.0,79.6418,79.7141,79.6147,79.7141,8306.0
2018-12-03 12:00:00,88.17,88.25,88.17,88.22,3900.0,79.7141,79.7865,79.7141,79.7593,3900.0
2018-12-03 12:05:00,88.19,88.34,88.17,88.33,4680.0,79.7322,79.8678,79.7141,79.8588,4680.0
2018-12-03 12:10:00,88.33,88.35,88.26,88.28,5145.0,79.8588,79.8769,79.7955,79.8136,5145.0
2018-12-03 12:15:00,88.28,88.33,88.26,88.33,5314.0,79.8136,79.8588,79.7955,79.8588,5314.0
2018-12-03 12:20:00,88.31,88.4,88.3,88.4,5776.0,79.8407,79.9221,79.8317,79.9221,5776.0
2018-12-03 12:25:00,88.41,88.51,88.4,88.51,5551.0,79.9311,80.0215,79.9221,80.0215,5551.0
2018-12-03 12:30:00,88.5,88.66,88.5,88.66,8909.0,80.0125,80.1571,80.0125,80.1571,8909.0
2018-12-03 12:35:00,88.66,88.71,88.62,88.68,7746.0,80.1571,80.2023,80.121,80.1752,7746.0
2018-12-03 12:40:00,88.69,88.69,88.57,88.6,13114.0,80.1843,80.1843,80.0758,80.1029,13114.0
2018-12-03 12:45:00,88.6,88.64,88.52,88.52,9261.0,80.1029,80.1391,80.0306,80.0306,9261.0
2018-12-03 12:50:00,88.53,88.57,88.53,88.56,7626.0,80.0396,80.0758,80.0396,80.0667,7626.0
2018-12-03 12:55:00,88.58,88.63,88.58,88.63,4491.0,80.0848,80.13,80.0848,80.13,4491.0
2018-12-03 13:00:00,88.64,88.75,88.64,88.74,8020.0,80.1391,80.2385,80.1391,80.2295,8020.0
2018-12-03 13:05:00,88.72,88.73,88.69,88.71,3971.0,80.2114,80.2204,80.1843,80.2023,3971.0
2018-12-03 13:10:00,88.69,88.79,88.67,88.68,9936.0,80.1843,80.2747,80.1662,80.1752,9936.0
2018-12-03 13:15:00,88.7,88.75,88.7,88.73,4079.0,80.1933,80.2385,80.1933,80.2204,4079.0
2018-12-03 13:20:00,88.74,88.86,88.73,88.85,5670.0,80.2295,80.338,80.2204,80.3289,5670.0
2018-12-03 13:25:00,88.85,88.85,88.78,88.82,5199.0,80.3289,80.3289,80.2656,80.3018,5199.0
2018-12-03 13:30:00,88.81,88.81,88.7,88.71,6620.0,80.2928,80.2928,80.1933,80.2023,6620.0
2018-12-03 13:35:00,88.71,88.72,88.68,88.7,6170.0,80.2023,80.2114,80.1752,80.1933,6170.0
2018-12-03 13:40:00,88.68,88.74,88.68,88.74,6195.0,80.1752,80.2295,80.1752,80.2295,6195.0
2018-12-03 13:45:00,88.75,88.77,88.65,88.66,9615.0,80.2385,80.2566,80.1481,80.1571,9615.0
2018-12-03 13:50:00,88.63,88.68,88.62,88.65,3421.0,80.13,80.1752,80.121,80.1481,3421.0
2018-12-03 13:55:00,88.64,88.65,88.57,88.63,9687.0,80.1391,80.1481,80.0758,80.13,9687.0
2018-12-03 14:00:00,88.63,88.69,88.63,88.67,8334.0,80.13,80.1843,80.13,80.1662,8334.0
2018-12-03 14:05:00,88.68,88.71,88.52,88.61,13727.0,80.1752,80.2023,80.0306,80.1119,13727.0
2018-12-03 14:10:00,88.61,88.71,88.59,88.62,5863.0,80.1119,80.2023,80.0939,80.121,5863.0
2018-12-03 14:15:00,88.62,88.85,88.61,88.85,16381.0,80.121,80.3289,80.1119,80.3289,16381.0
2018-12-03 14:20:00,88.85,88.9,88.8,88.84,15116.0,80.3289,80.3741,80.2837,80.3199,15116.0
2018-12-03 14:25:00,88.84,89.01,88.84,88.95,182405.0,80.3199,80.4736,80.3199,80.4193,182405.0
2018-12-03 14:30:00,88.96,88.96,88.87,88.92,11984.0,80.4284,80.4284,80.347,80.3922,11984.0
2018-12-03 14:35:00,88.93,89.04,88.92,89.02,16897.0,80.4012,80.5007,80.3922,80.4826,16897.0
2018-12-03 14:40:00,89.02,89.06,88.9,88.91,12921.0,80.4826,80.5188,80.3741,80.3832,12921.0
2018-12-03 14:45:00,88.91,89.09,88.91,89.08,32353.0,80.3832,80.5459,80.3832,80.5369,32353.0
2018-12-03 14:50:00,89.09,89.16,88.96,89.0,16572.0,80.5459,80.6092,80.4284,80.4645,16572.0
2018-12-03 14:55:00,88.98,89.04,88.94,88.95,15680.0,80.4465,80.5007,80.4103,80.4193,15680.0
2018-12-03 15:00:00,88.94,88.95,88.79,88.81,14357.0,80.4103,80.4193,80.2747,80.2928,14357.0
2018-12-03 15:05:00,88.8,88.91,88.78,88.78,14296.0,80.2837,80.3832,80.2656,80.2656,14296.0
2018-12-03 15:10:00,88.8,88.98,88.79,88.97,17795.0,80.2837,80.4465,80.2747,80.4374,17795.0
2018-12-03 15:15:00,88.98,89.07,88.98,89.06,17710.0,80.4465,80.5278,80.4465,80.5188,17710.0
2018-12-03 15:20:00,89.07,89.14,89.07,89.1,20785.0,80.5278,80.5911,80.5278,80.5549,20785.0
2018-12-03 15:25:00,89.11,89.13,89.02,89.12,26988.0,80.564,80.5821,80.4826,80.573,26988.0
2018-12-03 15:30:00,89.12,89.21,89.08,89.2,36693.0,80.573,80.6544,80.5369,80.6454,36693.0
2018-12-03 15:35:00,89.19,89.25,89.17,89.19,32064.0,80.6363,80.6906,80.6182,80.6363,32064.0
2018-12-03 15:40:00,89.19,89.21,89.09,89.13,36331.0,80.6363,80.6544,80.5459,80.5821,36331.0
2018-12-03 15:45:00,89.13,89.18,89.02,89.02,53196.0,80.5821,80.6273,80.4826,80.4826,53196.0
2018-12-03 15:50:00,89.03,89.06,88.88,88.91,49138.0,80.4917,80.5188,80.356,80.3832,49138.0
2018-12-03 15:55:00,88.92,89.11,88.91,89.08,94794.0,80.3922,80.564,80.3832,80.5369,94794.0
2018-12-04 09:30:00,88.92,89.17,88.59,89.17,41536.0,80.3922,80.6182,80.0939,80.6182,41536.0
2018-12-04 09:35:00,89.17,89.48,89.12,89.48,16202.0,80.6182,80.8985,80.573,80.8985,16202.0
2018-12-04 09:40:00,89.48,89.59,89.31,89.35,19855.0,80.8985,80.9979,80.7448,80.781,19855.0
2018-12-04 09:45:00,89.35,89.46,89.32,89.43,14315.0,80.781,80.8804,80.7538,80.8533,14315.0
2018-12-04 09:50:00,89.43,89.52,89.3,89.36,11944.0,80.8533,80.9347,80.7358,80.79,11944.0
2018-12-04 09:55:00,89.35,89.58,89.35,89.5,12216.0,80.781,80.9889,80.781,80.9166,12216.0
2018-12-04 10:00:00,89.49,89.59,89.32,89.39,15785.0,80.9075,80.9979,80.7538,80.8171,15785.0
2018-12-04 10:05:00,89.39,89.41,89.33,89.35,12115.0,80.8171,80.8352,80.7629,80.781,12115.0
2018-12-04 10:10:00,89.37,89.41,89.16,89.19,12291.0,80.799,80.8352,80.6092,80.6363,12291.0
2018-12-04 10:15:00,89.2,89.32,88.98,88.98,9679.0,80.6454,80.7538,80.4465,80.4465,9679.0
2018-12-04 10:20:00,89.03,89.09,88.97,88.99,10074.0,80.4917,80.5459,80.4374,80.4555,10074.0
2018-12-04 10:25:00,89.01,89.02,88.85,88.99,18941.0,80.4736,80.4826,80.3289,80.4555,18941.0
2018-12-04 10:30:00,88.97,88.99,88.86,88.91,18169.0,80.4374,80.4555,80.338,80.3832,18169.0
2018-12-04 10:35:00,88.91,88.95,88.82,88.84,43055.0,80.3832,80.4193,80.3018,80.3199,43055.0
2018-12-04 10:40:00,88.85,88.87,88.71,88.73,18697.0,80.3289,80.347,80.2023,80.2204,18697.0
2018-12-04 10:45:00,88.71,88.75,88.65,88.75,16190.0,80.2023,80.2385,80.1481,80.2385,16190.0
2018-12-04 10:50:00,88.75,88.8,88.69,88.72,11908.0,80.2385,80.2837,80.1843,80.2114,11908.0
2018-12-04 10:55:00,88.74,88.76,88.63,88.65,13715.0,80.2295,80.2475,80.13,80.1481,13715.0
2018-12-04 11:00:00,88.63,88.77,88.53,88.75,10854.0,80.13,80.2566,80.0396,80.2385,10854.0
2018-12-04 11:05:00,88.78,88.85,88.75,88.81,12223.0,80.2656,80.3289,80.2385,80.2928,12223.0
2018-12-04 11:10:00,88.81,88.81,88.69,88.79,7555.0,80.2928,80.2928,80.1843,80.2747,7555.0
2018-12-04 11:15:00,88.78,88.84,88.73,88.82,70805.0,80.2656,80.3199,80.2204,80.3018,70805.0
2018-12-04 11:20:00,88.82,88.93,88.78,88.87,47532.0,80.3018,80.4012,80.2656,80.347,47532.0
2018-12-04 11:25:00,88.88,88.96,88.87,88.88,9902.0,80.356,80.4284,80.347,80.356,9902.0
2018-12-04 11:30:00,88.9,88.95,88.88,88.93,8333.0,80.3741,80.4193,80.356,80.4012,8333.0
2018-12-04 11:35:00,88.93,88.96,88.91,88.93,13790.0,80.4012,80.4284,80.3832,80.4012,13790.0
2018-12-04 11:40:00,88.93,89.0,88.92,88.97,12774.0,80.4012,80.4645,80.3922,80.4374,12774.0
2018-12-04 11:45:00,88.99,89.04,88.96,88.97,31687.0,80.4555,80.5007,80.4284,80.4374,31687.0
2018-12-04 11:50:00,88.97,89.0,88.92,88.92,15972.0,80.4374,80.4645,80.3922,80.3922,15972.0
2018-12-04 11:55:00,88.92,88.92,88.78,88.8,11758.0,80.3922,80.3922,80.2656,80.2837,11758.0
2018-12-04 12:00:00,88.79,88.8,88.63,88.66,13225.0,80.2747,80.2837,80.13,80.1571,13225.0
2018-12-04 12:05:00,88.63,88.63,88.19,88.32,14830.0,80.13,80.13,79.7322,79.8497,14830.0
2018-12-04 12:10:00,88.32,88.33,88.1,88.1,22091.0,79.8497,79.8588,79.6508,79.6508,22091.0
2018-12-04 12:15:00,88.08,88.12,87.99,88.05,61364.0,79.6328,79.6689,79.5514,79.6056,61364.0
2018-12-04 12:20:00,88.06,88.09,87.83,87.83,13604.0,79.6147,79.6418,79.4067,79.4067,13604.0
2018-12-04 12:25:00,87.85,87.9,87.74,87.74,11400.0,79.4248,79.47,79.3254,79.3254,11400.0
2018-12-04 12:30:00,87.71,87.72,87.45,87.67,24091.0,79.2982,79.3073,79.0632,79.2621,24091.0
2018-12-04 12:35:00,87.68,87.73,87.6,87.67,18009.0,79.2711,79.3163,79.1988,79.2621,18009.0
2018-12-04 12:40:00,87.66,87.73,87.63,87.66,9645.0,79.253,79.3163,79.2259,79.253,9645.0
2018-12-04 12:45:00,87.67,87.71,87.6,87.61,6345.0,79.2621,79.2982,79.1988,79.2078,6345.0
2018-12-04 12:50:00,87.59,87.65,87.51,87.65,32730.0,79.1898,79.244,79.1174,79.244,32730.0
2018-12-04 12:55:00,87.65,87.77,87.65,87.68,14586.0,79.244,79.3525,79.244,79.2711,14586.0
2018-12-04 13:00:00,87.66,87.73,87.65,87.71,52158.0,79.253,79.3163,79.244,79.2982,52158.0
2018-12-04 13:05:00,87.72,87.74,87.65,87.7,6181.0,79.3073,79.3254,79.244,79.2892,6181.0
2018-12-04 13:10:00,87.68,87.72,87.59,87.6,19224.0,79.2711,79.3073,79.1898,79.1988,19224.0
2018-12-04 13:15:00,87.61,87.73,87.61,87.68,11336.0,79.2078,79.3163,79.2078,79.2711,11336.0
2018-12-04 13:20:00,87.69,87.7,87.54,87.54,10006.0,79.2802,79.2892,79.1446,79.1446,10006.0
2018-12-04 13:25:00,87.53,87.53,87.14,87.28,13689.0,79.1355,79.1355,78.7829,78.9095,13689.0
2018-12-04 13:30:00,87.26,87.37,87.19,87.29,5998.0,78.8914,78.9909,78.8281,78.9185,5998.0
2018-12-04 13:35:00,87.28,87.33,87.08,87.09,14182.0,78.9095,78.9547,78.7287,78.7377,14182.0
2018-12-04 13:40:00,87.07,87.17,86.96,87.14,26378.0,78.7196,78.81,78.6202,78.7829,26378.0
2018-12-04 13:45:00,87.14,87.28,87.09,87.19,22941.0,78.7829,78.9095,78.7377,78.8281,22941.0
2018-12-04 13:50:00,87.2,87.26,87.11,87.26,11280.0,78.8372,78.8914,78.7558,78.8914,11280.0
2018-12-04 13:55:00,87.25,87.49,87.25,87.4,11465.0,78.8824,79.0993,78.8824,79.018,11465.0
2018-12-04 14:00:00,87.38,87.38,87.25,87.27,10701.0,78.9999,78.9999,78.8824,78.9004,10701.0
2018-12-04 14:05:00,87.27,87.44,87.25,87.44,10030.0,78.9004,79.0541,78.8824,79.0541,10030.0
2018-12-04 14:10:00,87.44,87.55,87.39,87.51,12305.0,79.0541,79.1536,79.0089,79.1174,12305.0
2018-12-04 14:15:00,87.49,87.55,87.47,87.52,6623.0,79.0993,79.1536,79.0813,79.1265,6623.0
2018-12-04 14:20:00,87.52,87.54,87.43,87.43,9413.0,79.1265,79.1446,79.0451,79.0451,9413.0
2018-12-04 14:25:00,87.42,87.43,87.28,87.3,17460.0,79.0361,79.0451,78.9095,78.9276,17460.0
2018-12-04 14:30:00,87.31,87.45,87.3,87.43,25804.0,78.9366,79.0632,78.9276,79.0451,25804.0
2018-12-04 14:35:00,87.42,87.45,87.31,87.45,12805.0,79.0361,79.0632,78.9366,79.0632,12805.0
2018-12-04 14:40:00,87.41,87.59,87.41,87.58,8267.0,79.027,79.1898,79.027,79.1807,8267.0
2018-12-04 14:45:00,87.58,87.81,87.58,87.76,10440.0,79.1807,79.3887,79.1807,79.3435,10440.0
2018-12-04 14:50:00,87.78,87.78,87.66,87.66,8429.0,79.3615,79.3615,79.253,79.253,8429.0
2018-12-04 14:55:00,87.67,87.7,87.51,87.52,12305.0,79.2621,79.2892,79.1174,79.1265,12305.0
2018-12-04 15:00:00,87.51,87.52,87.33,87.35,20820.0,79.1174,79.1265,78.9547,78.9728,20820.0
2018-12-04 15:05:00,87.33,87.36,87.25,87.25,15577.0,78.9547,78.9818,78.8824,78.8824,15577.0
2018-12-04 15:10:00,87.24,87.29,87.09,87.17,12208.0,78.8733,78.9185,78.7377,78.81,12208.0
2018-12-04 15:15:00,87.22,87.31,87.11,87.11,11602.0,78.8552,78.9366,78.7558,78.7558,11602.0
2018-12-04 15:20:00,87.13,87.23,86.97,86.99,13713.0,78.7739,78.8643,78.6292,78.6473,13713.0
2018-12-04 15:25:00,86.97,87.13,86.95,86.98,13183.0,78.6292,78.7739,78.6111,78.6383,13183.0
2018-12-04 15:30:00,86.98,87.17,86.95,87.14,18196.0,78.6383,78.81,78.6111,78.7829,18196.0
2018-12-04 15:35:00,87.15,87.3,86.99,87.03,18442.0,78.792,78.9276,78.6473,78.6835,18442.0
2018-12-04 15:40:00,87.02,87.03,86.86,86.92,37722.0,78.6744,78.6835,78.5298,78.584,37722.0
2018-12-04 15:45:00,86.91,86.94,86.78,86.85,113602.0,78.575,78.6021,78.4574,78.5207,113602.0
2018-12-04 15:50:00,86.85,86.92,86.75,86.8,59384.0,78.5207,78.584,78.4303,78.4755,59384.0
2018-12-04 15:55:00,86.79,86.86,86.67,86.79,200544.0,78.4665,78.5298,78.358,78.4665,200544.0
2018-12-06 09:30:00,85.84,85.84,85.36,85.65,30093.0,77.6076,77.6076,77.1736,77.4358,30093.0
2018-12-06 09:35:00,85.75,85.88,85.68,85.7,10730.0,77.5262,77.6438,77.4629,77.481,10730.0
2018-12-06 09:40:00,85.73,85.73,85.47,85.58,12823.0,77.5081,77.5081,77.2731,77.3725,12823.0
2018-12-06 09:45:00,85.58,85.64,85.37,85.37,15106.0,77.3725,77.4268,77.1827,77.1827,15106.0
2018-12-06 09:50:00,85.39,85.39,84.93,84.97,22226.0,77.2007,77.2007,76.7849,76.821,22226.0
2018-12-06 09:55:00,84.94,85.01,84.86,85.0,27906.0,76.7939,76.8572,76.7216,76.8481,27906.0
2018-12-06 10:00:00,84.99,85.13,84.94,84.99,62084.0,76.8391,76.9657,76.7939,76.8391,62084.0
2018-12-06 10:05:00,84.99,85.01,84.75,84.82,36188.0,76.8391,76.8572,76.6221,76.6854,36188.0
2018-12-06 10:10:00,84.83,84.85,84.55,84.55,18872.0,76.6945,76.7125,76.4413,76.4413,18872.0
2018-12-06 10:15:00,84.57,84.77,84.54,84.58,20846.0,76.4594,76.6402,76.4323,76.4684,20846.0
2018-12-06 10:20:00,84.56,84.6,84.32,84.33,17218.0,76.4503,76.4865,76.2334,76.2424,17218.0
2018-12-06 10:25:00,84.36,84.54,84.35,84.48,16841.0,76.2695,76.4323,76.2605,76.378,16841.0
2018-12-06 10:30:00,84.47,84.54,84.43,84.49,70853.0,76.369,76.4323,76.3328,76.3871,70853.0
2018-12-06 10:35:00,84.48,84.59,84.45,84.52,30069.0,76.378,76.4775,76.3509,76.4142,30069.0
2018-12-06 10:40:00,84.59,84.62,84.35,84.45,34776.0,76.4775,76.5046,76.2605,76.3509,34776.0
2018-12-06 10:45:00,84.43,84.43,84.14,84.16,12309.0,76.3328,76.3328,76.0706,76.0887,12309.0
2018-12-06 10:50:00,84.17,84.2,84.04,84.08,40180.0,76.0977,76.1249,75.9802,76.0164,40180.0
2018-12-06 10:55:00,84.08,84.09,83.95,84.01,23461.0,76.0164,76.0254,75.8988,75.9531,23461.0
2018-12-06 11:00:00,84.0,84.0,83.87,83.96,15193.0,75.9441,75.9441,75.8265,75.9079,15193.0
2018-12-06 11:05:00,83.95,84.02,83.82,83.84,16050.0,75.8988,75.9621,75.7813,75.7994,16050.0
2018-12-06 11:10:00,83.86,83.88,83.57,83.58,25070.0,75.8175,75.8356,75.5553,75.5643,25070.0
2018-12-06 11:15:00,83.59,83.66,83.51,83.59,49163.0,75.5734,75.6367,75.501,75.5734,49163.0
2018-12-06 11:20:00,83.6,83.73,83.58,83.58,33768.0,75.5824,75.6999,75.5643,75.5643,33768.0
2018-12-06 11:25:00,83.59,83.6,83.32,83.48,22112.0,75.5734,75.5824,75.3293,75.4739,22112.0
2018-12-06 11:30:00,83.48,83.55,83.4,83.45,19483.0,75.4739,75.5372,75.4016,75.4468,19483.0
2018-12-06 11:35:00,83.47,83.61,83.47,83.54,19570.0,75.4649,75.5915,75.4649,75.5282,19570.0
2018-12-06 11:40:00,83.54,83.55,83.43,83.48,21905.0,75.5282,75.5372,75.4287,75.4739,21905.0
2018-12-06 11:45:00,83.48,83.77,83.47,83.67,29315.0,75.4739,75.7361,75.4649,75.6457,29315.0
2018-12-06 11:50:00,83.69,83.92,83.63,83.8,11066.0,75.6638,75.8717,75.6095,75.7632,11066.0
2018-12-06 11:55:00,83.8,83.89,83.69,83.71,12223.0,75.7632,75.8446,75.6638,75.6819,12223.0
2018-12-06 12:00:00,83.7,83.72,83.6,83.65,12413.0,75.6728,75.6909,75.5824,75.6276,12413.0
2018-12-06 12:05:00,83.64,83.72,83.6,83.62,13372.0,75.6186,75.6909,75.5824,75.6005,13372.0
2018-12-06 12:10:00,83.63,83.65,83.5,83.56,21882.0,75.6095,75.6276,75.492,75.5463,21882.0
2018-12-06 12:15:00,83.57,83.72,83.54,83.55,24708.0,75.5553,75.6909,75.5282,75.5372,24708.0
2018-12-06 12:20:00,83.54,83.6,83.45,83.6,21034.0,75.5282,75.5824,75.4468,75.5824,21034.0
2018-12-06 12:25:00,83.59,83.64,83.49,83.63,21834.0,75.5734,75.6186,75.483,75.6095,21834.0
2018-12-06 12:30:00,83.62,83.62,83.46,83.59,24991.0,75.6005,75.6005,75.4558,75.5734,24991.0
2018-12-06 12:35:00,83.62,83.74,83.53,83.6,27275.0,75.6005,75.709,75.5191,75.5824,27275.0
2018-12-06 12:40:00,83.61,83.78,83.57,83.74,15332.0,75.5915,75.7452,75.5553,75.709,15332.0
2018-12-06 12:45:00,83.76,83.86,83.73,83.84,7699.0,75.7271,75.8175,75.6999,75.7994,7699.0
2018-12-06 12:50:00,83.84,83.95,83.77,83.89,11736.0,75.7994,75.8988,75.7361,75.8446,11736.0
2018-12-06 12:55:00,83.9,83.91,83.79,83.82,13507.0,75.8536,75.8627,75.7542,75.7813,13507.0
2018-12-06 13:00:00,83.84,83.85,83.65,83.68,21075.0,75.7994,75.8084,75.6276,75.6547,21075.0
2018-12-06 13:05:00,83.69,83.73,83.54,83.57,20777.0,75.6638,75.6999,75.5282,75.5553,20777.0
2018-12-06 13:10:00,83.57,83.68,83.54,83.58,60731.0,75.5553,75.6547,75.5282,75.5643,60731.0
2018-12-06 13:15:00,83.59,83.94,83.54,83.8,83958.0,75.5734,75.8898,75.5282,75.7632,83958.0
2018-12-06 13:20:00,83.8,83.98,83.77,83.98,18099.0,75.7632,75.926,75.7361,75.926,18099.0
2018-12-06 13:25:00,83.96,84.0,83.77,83.79,20745.0,75.9079,75.9441,75.7361,75.7542,20745.0
2018-12-06 13:30:00,83.77,83.78,83.62,83.76,13367.0,75.7361,75.7452,75.6005,75.7271,13367.0
2018-12-06 13:35:00,83.76,83.82,83.71,83.71,12484.0,75.7271,75.7813,75.6819,75.6819,12484.0
2018-12-06 13:40:00,83.72,83.89,83.72,83.8,6713.0,75.6909,75.8446,75.6909,75.7632,6713.0
2018-12-06 13:45:00,83.82,83.94,83.82,83.93,8144.0,75.7813,75.8898,75.7813,75.8808,8144.0
2018-12-06 13:50:00,83.97,84.0,83.87,84.0,10898.0,75.9169,75.9441,75.8265,75.9441,10898.0
2018-12-06 13:55:00,84.01,84.23,84.01,84.22,13555.0,75.9531,76.152,75.9531,76.143,13555.0
2018-12-06 14:00:00,84.26,84.35,84.2,84.21,10885.0,76.1791,76.2605,76.1249,76.1339,10885.0
2018-12-06 14:05:00,84.2,84.24,84.08,84.11,16865.0,76.1249,76.161,76.0164,76.0435,16865.0
2018-12-06 14:10:00,84.1,84.1,83.89,84.02,14042.0,76.0345,76.0345,75.8446,75.9621,14042.0
2018-12-06 14:15:00,84.04,84.07,83.75,83.77,18385.0,75.9802,76.0073,75.718,75.7361,18385.0
2018-12-06 14:20:00,83.77,83.86,83.73,83.8,10272.0,75.7361,75.8175,75.6999,75.7632,10272.0
2018-12-06 14:25:00,83.8,84.0,83.8,84.0,9722.0,75.7632,75.9441,75.7632,75.9441,9722.0
2018-12-06 14:30:00,83.99,84.02,83.75,83.84,11656.0,75.935,75.9621,75.718,75.7994,11656.0
2018-12-06 14:35:00,83.84,83.91,83.72,83.77,10775.0,75.7994,75.8627,75.6909,75.7361,10775.0
2018-12-06 14:40:00,83.78,83.9,83.77,83.77,8562.0,75.7452,75.8536,75.7361,75.7361,8562.0
2018-12-06 14:45:00,83.79,83.82,83.59,83.68,14409.0,75.7542,75.7813,75.5734,75.6547,14409.0
2018-12-06 14:50:00,83.67,84.09,83.67,84.05,16223.0,75.6457,76.0254,75.6457,75.9893,16223.0
2018-12-06 14:55:00,84.08,84.13,83.99,84.12,15948.0,76.0164,76.0616,75.935,76.0525,15948.0
2018-12-06 15:00:00,84.14,84.32,84.1,84.12,24931.0,76.0706,76.2334,76.0345,76.0525,24931.0
2018-12-06 15:05:00,84.11,84.11,83.95,84.01,66952.0,76.0435,76.0435,75.8988,75.9531,66952.0
2018-12-06 15:10:00,84.03,84.15,83.95,84.0,92982.0,75.9712,76.0797,75.8988,75.9441,92982.0
2018-12-06 15:15:00,83.99,84.11,83.89,84.1,69099.0,75.935,76.0435,75.8446,76.0345,69099.0
2018-12-06 15:20:00,84.07,84.12,83.98,84.09,18115.0,76.0073,76.0525,75.926,76.0254,18115.0
2018-12-06 15:25:00,84.08,84.29,84.07,84.23,31826.0,76.0164,76.2062,76.0073,76.152,31826.0
2018-12-06 15:30:00,84.21,84.64,84.21,84.58,34936.0,76.1339,76.5227,76.1339,76.4684,34936.0
2018-12-06 15:35:00,84.6,84.71,84.59,84.65,28094.0,76.4865,76.586,76.4775,76.5317,28094.0
2018-12-06 15:40:00,84.65,84.82,84.56,84.79,41592.0,76.5317,76.6854,76.4503,76.6583,41592.0
2018-12-06 15:45:00,84.79,85.12,84.78,85.09,76785.0,76.6583,76.9566,76.6492,76.9295,76785.0
2018-12-06 15:50:00,85.11,85.22,85.05,85.19,55052.0,76.9476,77.0471,76.8934,77.0199,55052.0
2018-12-06 15:55:00,85.21,85.23,85.1,85.22,163858.0,77.038,77.0561,76.9386,77.0471,163858.0
2018-12-07 09:30:00,85.24,85.59,85.24,85.46,25761.0,77.0651,77.3816,77.0651,77.264,25761.0
2018-12-07 09:35:00,85.49,85.5,85.33,85.49,17492.0,77.2912,77.3002,77.1465,77.2912,17492.0
2018-12-07 09:40:00,85.48,85.67,85.48,85.62,10991.0,77.2821,77.4539,77.2821,77.4087,10991.0
2018-12-07 09:45:00,85.67,85.74,85.6,85.62,9200.0,77.4539,77.5172,77.3906,77.4087,9200.0
2018-12-07 09:50:00,85.62,85.66,85.6,85.6,8737.0,77.4087,77.4449,77.3906,77.3906,8737.0
2018-12-07 09:55:00,85.64,85.7,85.54,85.57,8230.0,77.4268,77.481,77.3364,77.3635,8230.0
2018-12-07 10:00:00,85.53,85.6,85.44,85.6,10352.0,77.3273,77.3906,77.246,77.3906,10352.0
2018-12-07 10:05:00,85.61,85.63,85.49,85.58,11522.0,77.3996,77.4177,77.2912,77.3725,11522.0
2018-12-07 10:10:00,85.57,85.69,85.5,85.52,11884.0,77.3635,77.472,77.3002,77.3183,11884.0
2018-12-07 10:15:00,85.5,85.5,85.09,85.12,12960.0,77.3002,77.3002,76.9295,76.9566,12960.0
2018-12-07 10:20:00,85.14,85.16,85.04,85.1,13470.0,76.9747,76.9928,76.8843,76.9386,13470.0
2018-12-07 10:25:00,85.11,85.2,85.02,85.19,10995.0,76.9476,77.029,76.8662,77.0199,10995.0
2018-12-07 10:30:00,85.17,85.23,85.11,85.11,6339.0,77.0018,77.0561,76.9476,76.9476,6339.0
2018-12-07 10:35:00,85.08,85.1,84.82,84.95,33589.0,76.9205,76.9386,76.6854,76.8029,33589.0
2018-12-07 10:40:00,84.94,85.23,84.89,85.21,32113.0,76.7939,77.0561,76.7487,77.038,32113.0
2018-12-07 10:45:00,85.2,85.24,85.12,85.21,16160.0,77.029,77.0651,76.9566,77.038,16160.0
2018-12-07 10:50:00,85.23,85.31,85.14,85.31,18030.0,77.0561,77.1284,76.9747,77.1284,18030.0
2018-12-07 10:55:00,85.29,85.56,85.29,85.56,6959.0,77.1103,77.3544,77.1103,77.3544,6959.0
2018-12-07 11:00:00,85.56,85.6,85.37,85.38,12847.0,77.3544,77.3906,77.1827,77.1917,12847.0
2018-12-07 11:05:00,85.38,85.38,85.19,85.28,10762.0,77.1917,77.1917,77.0199,77.1013,10762.0
2018-12-07 11:10:00,85.31,85.35,85.01,85.01,8090.0,77.1284,77.1646,76.8572,76.8572,8090.0
2018-12-07 11:15:00,84.97,85.05,84.97,85.01,6614.0,76.821,76.8934,76.821,76.8572,6614.0
2018-12-07 11:20:00,85.0,85.01,84.81,84.83,6396.0,76.8481,76.8572,76.6764,76.6945,6396.0
2018-12-07 11:25:00,84.82,84.92,84.72,84.91,8653.0,76.6854,76.7758,76.595,76.7668,8653.0
2018-12-07 11:30:00,84.91,85.02,84.83,84.92,7801.0,76.7668,76.8662,76.6945,76.7758,7801.0
2018-12-07 11:35:00,84.91,84.98,84.87,84.91,6092.0,76.7668,76.8301,76.7306,76.7668,6092.0
2018-12-07 11:40:00,84.92,85.12,84.9,85.09,9793.0,76.7758,76.9566,76.7577,76.9295,9793.0
2018-12-07 11:45:00,85.07,85.19,85.04,85.16,10409.0,76.9114,77.0199,76.8843,76.9928,10409.0
2018-12-07 11:50:00,85.16,85.18,84.91,84.92,13438.0,76.9928,77.0109,76.7668,76.7758,13438.0
2018-12-07 11:55:00,84.93,85.0,84.79,84.84,8393.0,76.7849,76.8481,76.6583,76.7035,8393.0
2018-12-07 12:00:00,84.78,84.96,84.76,84.92,6507.0,76.6492,76.812,76.6312,76.7758,6507.0
2018-12-07 12:05:00,84.97,84.97,84.83,84.9,10206.0,76.821,76.821,76.6945,76.7577,10206.0
2018-12-07 12:10:00,84.89,85.15,84.87,85.12,9270.0,76.7487,76.9838,76.7306,76.9566,9270.0
2018-12-07 12:15:00,85.11,85.12,84.93,84.98,7974.0,76.9476,76.9566,76.7849,76.8301,7974.0
2018-12-07 12:20:00,85.01,85.29,85.01,85.28,6675.0,76.8572,77.1103,76.8572,77.1013,6675.0
2018-12-07 12:25:00,85.26,85.27,85.06,85.08,8489.0,77.0832,77.0923,76.9024,76.9205,8489.0
2018-12-07 12:30:00,85.04,85.05,84.88,84.94,11147.0,76.8843,76.8934,76.7397,76.7939,11147.0
2018-12-07 12:35:00,84.91,84.95,84.78,84.8,7714.0,76.7668,76.8029,76.6492,76.6673,7714.0
2018-12-07 12:40:00,84.83,84.84,84.7,84.79,9696.0,76.6945,76.7035,76.5769,76.6583,9696.0
2018-12-07 12:45:00,84.82,84.9,84.82,84.82,5755.0,76.6854,76.7577,76.6854,76.6854,5755.0
2018-12-07 12:50:00,84.82,85.11,84.81,85.11,9558.0,76.6854,76.9476,76.6764,76.9476,9558.0
2018-12-07 12:55:00,85.12,85.4,85.07,85.32,22308.0,76.9566,77.2098,76.9114,77.1375,22308.0
2018-12-07 13:00:00,85.32,85.55,85.29,85.47,21479.0,77.1375,77.3454,77.1103,77.2731,21479.0
2018-12-07 13:05:00,85.45,85.48,85.22,85.22,8326.0,77.255,77.2821,77.0471,77.0471,8326.0
2018-12-07 13:10:00,85.22,85.28,85.08,85.08,7368.0,77.0471,77.1013,76.9205,76.9205,7368.0
2018-12-07 13:15:00,85.11,85.16,85.0,85.01,6911.0,76.9476,76.9928,76.8481,76.8572,6911.0
2018-12-07 13:20:00,85.02,85.19,85.02,85.19,8267.0,76.8662,77.0199,76.8662,77.0199,8267.0
2018-12-07 13:25:00,85.18,85.18,85.02,85.16,5962.0,77.0109,77.0109,76.8662,76.9928,5962.0
2018-12-07 13:30:00,85.15,85.15,84.95,84.97,6259.0,76.9838,76.9838,76.8029,76.821,6259.0
2018-12-07 13:35:00,84.99,85.03,84.91,84.97,4646.0,76.8391,76.8753,76.7668,76.821,4646.0
2018-12-07 13:40:00,84.97,85.08,84.96,85.04,4163.0,76.821,76.9205,76.812,76.8843,4163.0
2018-12-07 13:45:00,85.05,85.07,84.86,84.86,5063.0,76.8934,76.9114,76.7216,76.7216,5063.0
2018-12-07 13:50:00,84.86,84.88,84.78,84.85,5651.0,76.7216,76.7397,76.6492,76.7125,5651.0
2018-12-07 13:55:00,84.83,84.83,84.73,84.73,5311.0,76.6945,76.6945,76.604,76.604,5311.0
2018-12-07 14:00:00,84.72,84.72,84.51,84.55,7879.0,76.595,76.595,76.4051,76.4413,7879.0
2018-12-07 14:05:00,84.55,84.65,84.48,84.5,9971.0,76.4413,76.5317,76.378,76.3961,9971.0
2018-12-07 14:10:00,84.5,84.52,84.38,84.47,8012.0,76.3961,76.4142,76.2876,76.369,8012.0
2018-12-07 14:15:00,84.49,84.81,84.49,84.74,14127.0,76.3871,76.6764,76.3871,76.6131,14127.0
2018-12-07 14:20:00,84.76,84.9,84.66,84.68,46881.0,76.6312,76.7577,76.5408,76.5588,46881.0
2018-12-07 14:25:00,84.67,84.75,84.63,84.73,6743.0,76.5498,76.6221,76.5136,76.604,6743.0
2018-12-07 14:30:00,84.76,84.76,84.64,84.68,9597.0,76.6312,76.6312,76.5227,76.5588,9597.0
2018-12-07 14:35:00,84.67,84.67,84.54,84.57,10902.0,76.5498,76.5498,76.4323,76.4594,10902.0
2018-12-07 14:40:00,84.58,84.59,84.42,84.42,10846.0,76.4684,76.4775,76.3238,76.3238,10846.0
2018-12-07 14:45:00,84.43,84.63,84.33,84.58,12024.0,76.3328,76.5136,76.2424,76.4684,12024.0
2018-12-07 14:50:00,84.58,84.69,84.46,84.46,12230.0,76.4684,76.5679,76.3599,76.3599,12230.0
2018-12-07 14:55:00,84.49,84.51,84.34,84.34,9076.0,76.3871,76.4051,76.2514,76.2514,9076.0
2018-12-07 15:00:00,84.36,84.46,84.27,84.29,10510.0,76.2695,76.3599,76.1882,76.2062,10510.0
2018-12-07 15:05:00,84.3,84.52,84.29,84.52,12017.0,76.2153,76.4142,76.2062,76.4142,12017.0
2018-12-07 15:10:00,84.54,84.7,84.46,84.54,14582.0,76.4323,76.5769,76.3599,76.4323,14582.0
2018-12-07 15:15:00,84.53,84.64,84.43,84.6,16323.0,76.4232,76.5227,76.3328,76.4865,16323.0
2018-12-07 15:20:00,84.61,84.66,84.53,84.6,14907.0,76.4956,76.5408,76.4232,76.4865,14907.0
2018-12-07 15:25:00,84.57,84.83,84.47,84.79,19812.0,76.4594,76.6945,76.369,76.6583,19812.0
2018-12-07 15:30:00,84.79,85.13,84.72,85.08,28026.0,76.6583,76.9657,76.595,76.9205,28026.0
2018-12-07 15:35:00,85.07,85.25,84.88,84.88,23045.0,76.9114,77.0742,76.7397,76.7397,23045.0
2018-12-07 15:40:00,84.87,84.91,84.76,84.84,30942.0,76.7306,76.7668,76.6312,76.7035,30942.0
2018-12-07 15:45:00,84.86,84.88,84.66,84.66,36168.0,76.7216,76.7397,76.5408,76.5408,36168.0
2018-12-07 15:50:00,84.67,84.94,84.66,84.86,40298.0,76.5498,76.7939,76.5408,76.7216,40298.0
2018-12-07 15:55:00,84.86,84.95,84.77,84.77,96244.0,76.7216,76.8029,76.6402,76.6402,96244.0
2018-12-10 09:30:00,84.94,84.95,84.73,84.73,26240.0,76.7939,76.8029,76.604,76.604,26240.0
2018-12-10 09:35:00,84.72,84.75,84.46,84.58,14405.0,76.595,76.6221,76.3599,76.4684,14405.0
2018-12-10 09:40:00,84.62,84.69,84.33,84.66,11962.0,76.5046,76.5679,76.2424,76.5408,11962.0
2018-12-10 09:45:00,84.59,84.59,84.23,84.23,10463.0,76.4775,76.4775,76.152,76.152,10463.0
2018-12-10 09:50:00,84.3,84.3,83.89,84.11,15877.0,76.2153,76.2153,75.8446,76.0435,15877.0
2018-12-10 09:55:00,84.06,84.26,84.06,84.17,41064.0,75.9983,76.1791,75.9983,76.0977,41064.0
2018-12-10 10:00:00,84.2,84.39,84.13,84.36,44744.0,76.1249,76.2967,76.0616,76.2695,44744.0
2018-12-10 10:05:00,84.35,84.72,84.35,84.66,39615.0,76.2605,76.595,76.2605,76.5408,39615.0
2018-12-10 10:10:00,84.65,84.93,84.56,84.91,132309.0,76.5317,76.7849,76.4503,76.7668,132309.0
2018-12-10 10:15:00,84.92,84.94,84.61,84.69,67633.0,76.7758,76.7939,76.4956,76.5679,67633.0
2018-12-10 10:20:00,84.72,84.77,84.67,84.74,8410.0,76.595,76.6402,76.5498,76.6131,8410.0
2018-12-10 10:25:00,84.78,84.81,84.66,84.7,64251.0,76.6492,76.6764,76.5408,76.5769,64251.0
2018-12-10 10:30:00,84.71,84.82,84.54,84.55,9412.0,76.586,76.6854,76.4323,76.4413,9412.0
2018-12-10 10:35:00,84.56,84.61,84.25,84.25,7900.0,76.4503,76.4956,76.1701,76.1701,7900.0
2018-12-10 10:40:00,84.28,84.39,84.22,84.22,5864.0,76.1972,76.2967,76.143,76.143,5864.0
2018-12-10 10:45:00,84.21,84.31,84.16,84.23,7366.0,76.1339,76.2243,76.0887,76.152,7366.0
2018-12-10 10:50:00,84.22,84.22,83.83,83.86,8727.0,76.143,76.143,75.7904,75.8175,8727.0
2018-12-10 10:55:00,83.92,84.04,83.88,83.88,6511.0,75.8717,75.9802,75.8356,75.8356,6511.0
2018-12-10 11:00:00,83.92,83.93,83.35,83.4,21512.0,75.8717,75.8808,75.3564,75.4016,21512.0
2018-12-10 11:05:00,83.43,83.53,83.33,83.34,24344.0,75.4287,75.5191,75.3383,75.3473,24344.0
2018-12-10 11:10:00,83.35,83.64,83.33,83.64,15930.0,75.3564,75.6186,75.3383,75.6186,15930.0
2018-12-10 11:15:00,83.66,83.66,83.35,83.45,8427.0,75.6367,75.6367,75.3564,75.4468,8427.0
2018-12-10 11:20:00,83.43,83.53,83.36,83.36,10985.0,75.4287,75.5191,75.3654,75.3654,10985.0
2018-12-10 11:25:00,83.37,83.49,83.33,83.39,17310.0,75.3745,75.483,75.3383,75.3926,17310.0
2018-12-10 11:30:00,83.39,83.55,83.37,83.46,29487.0,75.3926,75.5372,75.3745,75.4558,29487.0
2018-12-10 11:35:00,83.43,83.71,83.4,83.69,29743.0,75.4287,75.6819,75.4016,75.6638,29743.0
2018-12-10 11:40:00,83.71,83.72,83.62,83.64,24171.0,75.6819,75.6909,75.6005,75.6186,24171.0
2018-12-10 11:45:00,83.65,83.75,83.63,83.68,32142.0,75.6276,75.718,75.6095,75.6547,32142.0
2018-12-10 11:50:00,83.69,83.84,83.63,83.77,20330.0,75.6638,75.7994,75.6095,75.7361,20330.0
2018-12-10 11:55:00,83.82,83.86,83.54,83.61,8608.0,75.7813,75.8175,75.5282,75.5915,8608.0
2018-12-10 12:00:00,83.63,83.63,83.43,83.44,10815.0,75.6095,75.6095,75.4287,75.4378,10815.0
2018-12-10 12:05:00,83.43,83.59,83.38,83.59,10133.0,75.4287,75.5734,75.3835,75.5734,10133.0
2018-12-10 12:10:00,83.6,83.85,83.55,83.8,17785.0,75.5824,75.8084,75.5372,75.7632,17785.0
2018-12-10 12:15:00,83.8,83.86,83.53,83.55,10986.0,75.7632,75.8175,75.5191,75.5372,10986.0
2018-12-10 12:20:00,83.54,83.62,83.49,83.51,19324.0,75.5282,75.6005,75.483,75.501,19324.0
2018-12-10 12:25:00,83.52,83.65,83.51,83.61,30358.0,75.5101,75.6276,75.501,75.5915,30358.0
2018-12-10 12:30:00,83.6,83.8,83.59,83.79,9443.0,75.5824,75.7632,75.5734,75.7542,9443.0
2018-12-10 12:35:00,83.8,84.04,83.8,84.03,15570.0,75.7632,75.9802,75.7632,75.9712,15570.0
2018-12-10 12:40:00,84.05,84.18,84.03,84.09,10100.0,75.9893,76.1068,75.9712,76.0254,10100.0
2018-12-10 12:45:00,84.09,84.18,84.01,84.15,15251.0,76.0254,76.1068,75.9531,76.0797,15251.0
2018-12-10 12:50:00,84.14,84.14,84.04,84.1,31468.0,76.0706,76.0706,75.9802,76.0345,31468.0
2018-12-10 12:55:00,84.09,84.12,84.02,84.05,19405.0,76.0254,76.0525,75.9621,75.9893,19405.0
2018-12-10 13:00:00,84.08,84.18,83.97,83.97,19066.0,76.0164,76.1068,75.9169,75.9169,19066.0
2018-12-10 13:05:00,84.0,84.12,83.96,84.05,9315.0,75.9441,76.0525,75.9079,75.9893,9315.0
2018-12-10 13:10:00,84.06,84.23,84.0,84.16,24444.0,75.9983,76.152,75.9441,76.0887,24444.0
2018-12-10 13:15:00,84.16,84.22,84.06,84.12,17402.0,76.0887,76.143,75.9983,76.0525,17402.0
2018-12-10 13:20:00,84.15,84.17,83.98,84.01,17003.0,76.0797,76.0977,75.926,75.9531,17003.0
2018-12-10 13:25:00,84.01,84.04,83.96,83.98,10263.0,75.9531,75.9802,75.9079,75.926,10263.0
2018-12-10 13:30:00,83.98,84.16,83.96,84.08,22753.0,75.926,76.0887,75.9079,76.0164,22753.0
2018-12-10 13:35:00,84.1,84.2,84.06,84.06,20823.0,76.0345,76.1249,75.9983,75.9983,20823.0
2018-12-10 13:40:00,84.06,84.11,83.95,83.98,13716.0,75.9983,76.0435,75.8988,75.926,13716.0
2018-12-10 13:45:00,83.98,84.15,83.98,84.14,18864.0,75.926,76.0797,75.926,76.0706,18864.0
2018-12-10 13:50:00,84.14,84.27,84.11,84.21,16250.0,76.0706,76.1882,76.0435,76.1339,16250.0
2018-12-10 13:55:00,84.22,84.24,84.13,84.14,13241.0,76.143,76.161,76.0616,76.0706,13241.0
2018-12-10 14:00:00,84.16,84.18,84.07,84.09,14474.0,76.0887,76.1068,76.0073,76.0254,14474.0
2018-12-10 14:05:00,84.07,84.23,84.07,84.13,11642.0,76.0073,76.152,76.0073,76.0616,11642.0
2018-12-10 14:10:00,84.11,84.16,84.07,84.11,10183.0,76.0435,76.0887,76.0073,76.0435,10183.0
2018-12-10 14:15:00,84.12,84.16,83.92,84.0,11495.0,76.0525,76.0887,75.8717,75.9441,11495.0
2018-12-10 14:20:00,84.01,84.09,83.91,84.04,15108.0,75.9531,76.0254,75.8627,75.9802,15108.0
2018-12-10 14:25:00,84.06,84.14,83.97,84.11,9228.0,75.9983,76.0706,75.9169,76.0435,9228.0
2018-12-10 14:30:00,84.14,84.4,84.14,84.39,18446.0,76.0706,76.3057,76.0706,76.2967,18446.0
2018-12-10 14:35:00,84.39,84.42,84.31,84.34,8712.0,76.2967,76.3238,76.2243,76.2514,8712.0
2018-12-10 14:40:00,84.34,84.4,84.3,84.33,6899.0,76.2514,76.3057,76.2153,76.2424,6899.0
2018-12-10 14:45:00,84.33,84.33,84.23,84.23,9101.0,76.2424,76.2424,76.152,76.152,9101.0
2018-12-10 14:50:00,84.25,84.29,84.23,84.26,10949.0,76.1701,76.2062,76.152,76.1791,10949.0
2018-12-10 14:55:00,84.26,84.37,84.04,84.07,13523.0,76.1791,76.2786,75.9802,76.0073,13523.0
2018-12-10 15:00:00,84.08,84.23,84.07,84.14,23860.0,76.0164,76.152,76.0073,76.0706,23860.0
2018-12-10 15:05:00,84.14,84.26,84.14,84.26,9279.0,76.0706,76.1791,76.0706,76.1791,9279.0
2018-12-10 15:10:00,84.28,84.29,84.16,84.18,15218.0,76.1972,76.2062,76.0887,76.1068,15218.0
2018-12-10 15:15:00,84.17,84.18,84.06,84.16,16880.0,76.0977,76.1068,75.9983,76.0887,16880.0
2018-12-10 15:20:00,84.16,84.26,84.16,84.22,15329.0,76.0887,76.1791,76.0887,76.143,15329.0
2018-12-10 15:25:00,84.22,84.38,84.22,84.38,11742.0,76.143,76.2876,76.143,76.2876,11742.0
2018-12-10 15:30:00,84.4,84.67,84.4,84.66,20697.0,76.3057,76.5498,76.3057,76.5408,20697.0
2018-12-10 15:35:00,84.67,84.8,84.62,84.74,18403.0,76.5498,76.6673,76.5046,76.6131,18403.0
2018-12-10 15:40:00,84.76,84.78,84.61,84.68,34732.0,76.6312,76.6492,76.4956,76.5588,34732.0
2018-12-10 15:45:00,84.69,84.73,84.6,84.66,40266.0,76.5679,76.604,76.4865,76.5408,40266.0
2018-12-10 15:50:00,84.65,84.66,84.53,84.64,50431.0,76.5317,76.5408,76.4232,76.5227,50431.0
2018-12-10 15:55:00,84.63,84.7,84.55,84.55,96793.0,76.5136,76.5769,76.4413,76.4413,96793.0
2018-12-11 09:30:00,85.46,85.49,85.22,85.28,27222.0,77.264,77.2912,77.0471,77.1013,27222.0
2018-12-11 09:35:00,85.22,85.25,85.01,85.13,14317.0,77.0471,77.0742,76.8572,76.9657,14317.0
2018-12-11 09:40:00,85.18,85.33,85.15,85.27,7528.0,77.0109,77.1465,76.9838,77.0923,7528.0
2018-12-11 09:45:00,85.27,85.32,85.13,85.13,10011.0,77.0923,77.1375,76.9657,76.9657,10011.0
2018-12-11 09:50:00,85.14,85.14,84.88,84.88,18700.0,76.9747,76.9747,76.7397,76.7397,18700.0
2018-12-11 09:55:00,84.94,84.98,84.82,84.85,13688.0,76.7939,76.8301,76.6854,76.7125,13688.0
2018-12-11 10:00:00,84.84,84.96,84.82,84.96,29982.0,76.7035,76.812,76.6854,76.812,29982.0
2018-12-11 10:05:00,84.94,85.07,84.89,85.07,12874.0,76.7939,76.9114,76.7487,76.9114,12874.0
2018-12-11 10:10:00,85.05,85.05,84.73,84.75,16902.0,76.8934,76.8934,76.604,76.6221,16902.0
2018-12-11 10:15:00,84.75,84.75,84.64,84.69,9082.0,76.6221,76.6221,76.5227,76.5679,9082.0
2018-12-11 10:20:00,84.7,84.77,84.61,84.72,18721.0,76.5769,76.6402,76.4956,76.595,18721.0
2018-12-11 10:25:00,84.73,84.73,84.55,84.7,13249.0,76.604,76.604,76.4413,76.5769,13249.0
2018-12-11 10:30:00,84.73,84.79,84.67,84.71,15636.0,76.604,76.6583,76.5498,76.586,15636.0
2018-12-11 10:35:00,84.74,84.78,84.6,84.78,8535.0,76.6131,76.6492,76.4865,76.6492,8535.0
2018-12-11 10:40:00,84.79,84.92,84.79,84.87,7347.0,76.6583,76.7758,76.6583,76.7306,7347.0
2018-12-11 10:45:00,84.9,84.97,84.53,84.59,16833.0,76.7577,76.821,76.4232,76.4775,16833.0
2018-12-11 10:50:00,84.59,84.63,84.42,84.45,10662.0,76.4775,76.5136,76.3238,76.3509,10662.0
2018-12-11 10:55:00,84.45,84.53,84.38,84.52,7437.0,76.3509,76.4232,76.2876,76.4142,7437.0
2018-12-11 11:00:00,84.5,84.5,84.29,84.41,12100.0,76.3961,76.3961,76.2062,76.3147,12100.0
2018-12-11 11:05:00,84.39,84.42,84.31,84.39,8836.0,76.2967,76.3238,76.2243,76.2967,8836.0
2018-12-11 11:10:00,84.41,84.41,84.19,84.2,9784.0,76.3147,76.3147,76.1158,76.1249,9784.0
2018-12-11 11:15:00,84.24,84.28,84.18,84.22,6965.0,76.161,76.1972,76.1068,76.143,6965.0
2018-12-11 11:20:00,84.24,84.28,84.13,84.24,10082.0,76.161,76.1972,76.0616,76.161,10082.0
2018-12-11 11:25:00,84.24,84.27,84.1,84.17,11100.0,76.161,76.1882,76.0345,76.0977,11100.0
2018-12-11 11:30:00,84.15,84.16,83.99,84.02,7618.0,76.0797,76.0887,75.935,75.9621,7618.0
2018-12-11 11:35:00,84.05,84.16,84.04,84.16,4900.0,75.9893,76.0887,75.9802,76.0887,4900.0
2018-12-11 11:40:00,84.12,84.14,84.01,84.09,8899.0,76.0525,76.0706,75.9531,76.0254,8899.0
2018-12-11 11:45:00,84.05,84.07,83.95,84.03,10061.0,75.9893,76.0073,75.8988,75.9712,10061.0
2018-12-11 11:50:00,84.04,84.14,84.03,84.14,5321.0,75.9802,76.0706,75.9712,76.0706,5321.0
2018-12-11 11:55:00,84.11,84.17,84.07,84.12,7794.0,76.0435,76.0977,76.0073,76.0525,7794.0
2018-12-11 12:00:00,84.08,84.08,83.86,83.86,6110.0,76.0164,76.0164,75.8175,75.8175,6110.0
2018-12-11 12:05:00,83.88,83.89,83.77,83.83,5500.0,75.8356,75.8446,75.7361,75.7904,5500.0
2018-12-11 12:10:00,83.84,83.84,83.76,83.76,17529.0,75.7994,75.7994,75.7271,75.7271,17529.0
2018-12-11 12:15:00,83.74,83.74,83.61,83.68,10459.0,75.709,75.709,75.5915,75.6547,10459.0
2018-12-11 12:20:00,83.72,83.9,83.72,83.87,3556.0,75.6909,75.8536,75.6909,75.8265,3556.0
2018-12-11 12:25:00,83.9,83.94,83.84,83.84,5312.0,75.8536,75.8898,75.7994,75.7994,5312.0
2018-12-11 12:30:00,83.82,83.89,83.66,83.73,12341.0,75.7813,75.8446,75.6367,75.6999,12341.0
2018-12-11 12:35:00,83.73,83.81,83.71,83.72,8642.0,75.6999,75.7723,75.6819,75.6909,8642.0
2018-12-11 12:40:00,83.75,83.91,83.71,83.89,16690.0,75.718,75.8627,75.6819,75.8446,16690.0
2018-12-11 12:45:00,83.91,83.91,83.72,83.75,15014.0,75.8627,75.8627,75.6909,75.718,15014.0
2018-12-11 12:50:00,83.76,83.76,83.71,83.74,10684.0,75.7271,75.7271,75.6819,75.709,10684.0
2018-12-11 12:55:00,83.75,83.75,83.61,83.65,9152.0,75.718,75.718,75.5915,75.6276,9152.0
2018-12-11 13:00:00,83.64,83.7,83.59,83.6,9034.0,75.6186,75.6728,75.5734,75.5824,9034.0
2018-12-11 13:05:00,83.61,83.68,83.59,83.68,6092.0,75.5915,75.6547,75.5734,75.6547,6092.0
2018-12-11 13:10:00,83.71,83.72,83.63,83.66,6100.0,75.6819,75.6909,75.6095,75.6367,6100.0
2018-12-11 13:15:00,83.67,83.75,83.59,83.75,8258.0,75.6457,75.718,75.5734,75.718,8258.0
2018-12-11 13:20:00,83.77,83.83,83.76,83.79,7626.0,75.7361,75.7904,75.7271,75.7542,7626.0
2018-12-11 13:25:00,83.79,83.79,83.7,83.74,4817.0,75.7542,75.7542,75.6728,75.709,4817.0
2018-12-11 13:30:00,83.72,83.72,83.59,83.66,4971.0,75.6909,75.6909,75.5734,75.6367,4971.0
2018-12-11 13:35:00,83.64,83.77,83.61,83.7,5900.0,75.6186,75.7361,75.5915,75.6728,5900.0
2018-12-11 13:40:00,83.71,83.72,83.43,83.45,8219.0,75.6819,75.6909,75.4287,75.4468,8219.0
2018-12-11 13:45:00,83.45,83.51,83.4,83.44,7024.0,75.4468,75.501,75.4016,75.4378,7024.0
2018-12-11 13:50:00,83.48,83.49,83.34,83.38,5240.0,75.4739,75.483,75.3473,75.3835,5240.0
2018-12-11 13:55:00,83.35,83.4,83.32,83.32,8274.0,75.3564,75.4016,75.3293,75.3293,8274.0
2018-12-11 14:00:00,83.31,83.37,83.26,83.32,16688.0,75.3202,75.3745,75.275,75.3293,16688.0
2018-12-11 14:05:00,83.31,83.37,83.25,83.26,11308.0,75.3202,75.3745,75.266,75.275,11308.0
2018-12-11 14:10:00,83.29,83.3,83.19,83.29,12421.0,75.3021,75.3112,75.2117,75.3021,12421.0
2018-12-11 14:15:00,83.28,83.43,83.14,83.4,20729.0,75.2931,75.4287,75.1665,75.4016,20729.0
2018-12-11 14:20:00,83.37,83.45,83.35,83.39,24195.0,75.3745,75.4468,75.3564,75.3926,24195.0
2018-12-11 14:25:00,83.39,83.71,83.37,83.71,11965.0,75.3926,75.6819,75.3745,75.6819,11965.0
2018-12-11 14:30:00,83.81,83.83,83.69,83.71,27873.0,75.7723,75.7904,75.6638,75.6819,27873.0
2018-12-11 14:35:00,83.72,83.77,83.64,83.65,10514.0,75.6909,75.7361,75.6186,75.6276,10514.0
2018-12-11 14:40:00,83.68,83.85,83.66,83.79,14672.0,75.6547,75.8084,75.6367,75.7542,14672.0
2018-12-11 14:45:00,83.77,83.95,83.67,83.67,23396.0,75.7361,75.8988,75.6457,75.6457,23396.0
2018-12-11 14:50:00,83.68,83.85,83.66,83.81,9348.0,75.6547,75.8084,75.6367,75.7723,9348.0
2018-12-11 14:55:00,83.83,83.85,83.73,83.77,8721.0,75.7904,75.8084,75.6999,75.7361,8721.0
2018-12-11 15:00:00,83.79,83.81,83.64,83.72,11460.0,75.7542,75.7723,75.6186,75.6909,11460.0
2018-12-11 15:05:00,83.73,83.89,83.64,83.89,10601.0,75.6999,75.8446,75.6186,75.8446,10601.0
2018-12-11 15:10:00,83.91,84.24,83.91,84.13,21192.0,75.8627,76.161,75.8627,76.0616,21192.0
2018-12-11 15:15:00,84.14,84.16,84.05,84.09,7015.0,76.0706,76.0887,75.9893,76.0254,7015.0
2018-12-11 15:20:00,84.09,84.17,84.09,84.11,8963.0,76.0254,76.0977,76.0254,76.0435,8963.0
2018-12-11 15:25:00,84.13,84.18,84.12,84.12,10951.0,76.0616,76.1068,76.0525,76.0525,10951.0
2018-12-11 15:30:00,84.11,84.33,84.09,84.16,17554.0,76.0435,76.2424,76.0254,76.0887,17554.0
2018-12-11 15:35:00,84.15,84.17,84.0,84.02,20822.0,76.0797,76.0977,75.9441,75.9621,20822.0
2018-12-11 15:40:00,84.01,84.01,83.82,83.85,24503.0,75.9531,75.9531,75.7813,75.8084,24503.0
2018-12-11 15:45:00,83.85,83.85,83.68,83.69,39881.0,75.8084,75.8084,75.6547,75.6638,39881.0
2018-12-11 15:50:00,83.68,83.74,83.6,83.69,34696.0,75.6547,75.709,75.5824,75.6638,34696.0
2018-12-11 15:55:00,83.69,83.69,83.46,83.49,110348.0,75.6638,75.6638,75.4558,75.483,110348.0
2018-12-12 09:30:00,84.45,84.63,84.37,84.41,63140.0,76.3509,76.5136,76.2786,76.3147,63140.0
2018-12-12 09:35:00,84.46,84.78,84.42,84.77,8801.0,76.3599,76.6492,76.3238,76.6402,8801.0
2018-12-12 09:40:00,84.7,84.7,84.28,84.28,14711.0,76.5769,76.5769,76.1972,76.1972,14711.0
2018-12-12 09:45:00,84.27,84.28,83.97,84.06,7400.0,76.1882,76.1972,75.9169,75.9983,7400.0
2018-12-12 09:50:00,84.05,84.1,83.76,83.76,7051.0,75.9893,76.0345,75.7271,75.7271,7051.0
2018-12-12 09:55:00,83.72,84.06,83.72,84.01,8322.0,75.6909,75.9983,75.6909,75.9531,8322.0
2018-12-12 10:00:00,84.08,84.11,83.88,83.92,15593.0,76.0164,76.0435,75.8356,75.8717,15593.0
2018-12-12 10:05:00,83.92,84.06,83.91,84.06,14398.0,75.8717,75.9983,75.8627,75.9983,14398.0
2018-12-12 10:10:00,84.06,84.16,83.98,84.12,13417.0,75.9983,76.0887,75.926,76.0525,13417.0
2018-12-12 10:15:00,84.12,84.23,84.1,84.17,22959.0,76.0525,76.152,76.0345,76.0977,22959.0
2018-12-12 10:20:00,84.19,84.35,84.17,84.34,13327.0,76.1158,76.2605,76.0977,76.2514,13327.0
2018-12-12 10:25:00,84.33,84.33,84.23,84.26,23637.0,76.2424,76.2424,76.152,76.1791,23637.0
2018-12-12 10:30:00,84.27,84.33,84.26,84.29,7897.0,76.1882,76.2424,76.1791,76.2062,7897.0
2018-12-12 10:35:00,84.27,84.3,84.1,84.1,49577.0,76.1882,76.2153,76.0345,76.0345,49577.0
2018-12-12 10:40:00,84.09,84.23,84.09,84.23,15564.0,76.0254,76.152,76.0254,76.152,15564.0
2018-12-12 10:45:00,84.22,84.31,84.09,84.31,15540.0,76.143,76.2243,76.0254,76.2243,15540.0
2018-12-12 10:50:00,84.32,84.49,84.32,84.34,26102.0,76.2334,76.3871,76.2334,76.2514,26102.0
2018-12-12 10:55:00,84.36,84.44,84.33,84.43,8208.0,76.2695,76.3419,76.2424,76.3328,8208.0
2018-12-12 11:00:00,84.43,84.5,84.35,84.41,6320.0,76.3328,76.3961,76.2605,76.3147,6320.0
2018-12-12 11:05:00,84.44,84.44,84.23,84.28,25207.0,76.3419,76.3419,76.152,76.1972,25207.0
2018-12-12 11:10:00,84.28,84.28,84.08,84.19,26170.0,76.1972,76.1972,76.0164,76.1158,26170.0
2018-12-12 11:15:00,84.23,84.27,84.13,84.14,31228.0,76.152,76.1882,76.0616,76.0706,31228.0
2018-12-12 11:20:00,84.14,84.2,84.12,84.2,7893.0,76.0706,76.1249,76.0525,76.1249,7893.0
2018-12-12 11:25:00,84.22,84.24,84.09,84.1,21409.0,76.143,76.161,76.0254,76.0345,21409.0
2018-12-12 11:30:00,84.11,84.14,83.98,83.99,20314.0,76.0435,76.0706,75.926,75.935,20314.0
2018-12-12 11:35:00,83.99,84.15,83.95,84.12,39241.0,75.935,76.0797,75.8988,76.0525,39241.0
2018-12-12 11:40:00,84.13,84.16,84.08,84.15,9025.0,76.0616,76.0887,76.0164,76.0797,9025.0
2018-12-12 11:45:00,84.16,84.29,84.15,84.26,7175.0,76.0887,76.2062,76.0797,76.1791,7175.0
2018-12-12 11:50:00,84.25,84.3,84.16,84.2,40071.0,76.1701,76.2153,76.0887,76.1249,40071.0
2018-12-12 11:55:00,84.21,84.42,84.15,84.3,17056.0,76.1339,76.3238,76.0797,76.2153,17056.0
2018-12-12 12:00:00,84.32,84.49,84.32,84.48,21364.0,76.2334,76.3871,76.2334,76.378,21364.0
2018-12-12 12:05:00,84.46,84.56,84.41,84.54,4525.0,76.3599,76.4503,76.3147,76.4323,4525.0
2018-12-12 12:10:00,84.55,84.57,84.46,84.48,9471.0,76.4413,76.4594,76.3599,76.378,9471.0
2018-12-12 12:15:00,84.48,84.54,84.43,84.53,7068.0,76.378,76.4323,76.3328,76.4232,7068.0
2018-12-12 12:20:00,84.52,84.54,84.47,84.54,4595.0,76.4142,76.4323,76.369,76.4323,4595.0
2018-12-12 12:25:00,84.53,84.68,84.53,84.68,4140.0,76.4232,76.5588,76.4232,76.5588,4140.0
2018-12-12 12:30:00,84.66,84.67,84.62,84.62,3900.0,76.5408,76.5498,76.5046,76.5046,3900.0
2018-12-12 12:35:00,84.63,84.64,84.49,84.52,2900.0,76.5136,76.5227,76.3871,76.4142,2900.0
2018-12-12 12:40:00,84.5,84.55,84.48,84.52,6658.0,76.3961,76.4413,76.378,76.4142,6658.0
2018-12-12 12:45:00,84.52,84.56,84.5,84.56,3779.0,76.4142,76.4503,76.3961,76.4503,3779.0
2018-12-12 12:50:00,84.57,84.67,84.57,84.63,6209.0,76.4594,76.5498,76.4594,76.5136,6209.0
2018-12-12 12:55:00,84.6,84.72,84.6,84.72,7750.0,76.4865,76.595,76.4865,76.595,7750.0
2018-12-12 13:00:00,84.72,84.77,84.71,84.73,5018.0,76.595,76.6402,76.586,76.604,5018.0
2018-12-12 13:05:00,84.71,84.78,84.69,84.77,5735.0,76.586,76.6492,76.5679,76.6402,5735.0
2018-12-12 13:10:00,84.78,84.88,84.76,84.84,7532.0,76.6492,76.7397,76.6312,76.7035,7532.0
2018-12-12 13:15:00,84.83,84.84,84.76,84.76,3051.0,76.6945,76.7035,76.6312,76.6312,3051.0
2018-12-12 13:20:00,84.75,84.8,84.75,84.79,6625.0,76.6221,76.6673,76.6221,76.6583,6625.0
2018-12-12 13:25:00,84.8,84.94,84.78,84.94,2728.0,76.6673,76.7939,76.6492,76.7939,2728.0
2018-12-12 13:30:00,84.93,84.93,84.83,84.84,6000.0,76.7849,76.7849,76.6945,76.7035,6000.0
2018-12-12 13:35:00,84.83,84.83,84.69,84.71,7888.0,76.6945,76.6945,76.5679,76.586,7888.0
2018-12-12 13:40:00,84.7,84.7,84.67,84.7,3900.0,76.5769,76.5769,76.5498,76.5769,3900.0
2018-12-12 13:45:00,84.72,84.73,84.61,84.61,4495.0,76.595,76.604,76.4956,76.4956,4495.0
2018-12-12 13:50:00,84.61,84.62,84.51,84.54,11674.0,76.4956,76.5046,76.4051,76.4323,11674.0
2018-12-12 13:55:00,84.54,84.54,84.43,84.48,23736.0,76.4323,76.4323,76.3328,76.378,23736.0
2018-12-12 14:00:00,84.48,84.52,84.42,84.42,20349.0,76.378,76.4142,76.3238,76.3238,20349.0
2018-12-12 14:05:00,84.4,84.45,84.32,84.32,26523.0,76.3057,76.3509,76.2334,76.2334,26523.0
2018-12-12 14:10:00,84.32,84.33,84.23,84.31,18474.0,76.2334,76.2424,76.152,76.2243,18474.0
2018-12-12 14:15:00,84.3,84.37,84.28,84.33,10403.0,76.2153,76.2786,76.1972,76.2424,10403.0
2018-12-12 14:20:00,84.35,84.38,84.25,84.31,14619.0,76.2605,76.2876,76.1701,76.2243,14619.0
2018-12-12 14:25:00,84.31,84.37,84.13,84.2,37328.0,76.2243,76.2786,76.0616,76.1249,37328.0
2018-12-12 14:30:00,84.2,84.25,84.07,84.25,14095.0,76.1249,76.1701,76.0073,76.1701,14095.0
2018-12-12 14:35:00,84.27,84.3,84.23,84.28,12421.0,76.1882,76.2153,76.152,76.1972,12421.0
2018-12-12 14:40:00,84.28,84.29,84.07,84.15,23846.0,76.1972,76.2062,76.0073,76.0797,23846.0
2018-12-12 14:45:00,84.2,84.21,84.07,84.1,8545.0,76.1249,76.1339,76.0073,76.0345,8545.0
2018-12-12 14:50:00,84.09,84.18,84.01,84.18,9300.0,76.0254,76.1068,75.9531,76.1068,9300.0
2018-12-12 14:55:00,84.16,84.42,84.15,84.36,14185.0,76.0887,76.3238,76.0797,76.2695,14185.0
2018-12-12 15:00:00,84.31,84.4,84.24,84.26,17821.0,76.2243,76.3057,76.161,76.1791,17821.0
2018-12-12 15:05:00,84.25,84.34,84.22,84.31,24122.0,76.1701,76.2514,76.143,76.2243,24122.0
2018-12-12 15:10:00,84.31,84.48,84.29,84.35,20839.0,76.2243,76.378,76.2062,76.2605,20839.0
2018-12-12 15:15:00,84.34,84.34,84.13,84.18,30206.0,76.2514,76.2514,76.0616,76.1068,30206.0
2018-12-12 15:20:00,84.18,84.3,84.18,84.29,8451.0,76.1068,76.2153,76.1068,76.2062,8451.0
2018-12-12 15:25:00,84.28,84.34,84.17,84.18,12915.0,76.1972,76.2514,76.0977,76.1068,12915.0
2018-12-12 15:30:00,84.2,84.3,84.2,84.22,19700.0,76.1249,76.2153,76.1249,76.143,19700.0
2018-12-12 15:35:00,84.23,84.34,84.18,84.31,21749.0,76.152,76.2514,76.1068,76.2243,21749.0
2018-12-12 15:40:00,84.32,84.37,84.19,84.22,39227.0,76.2334,76.2786,76.1158,76.143,39227.0
2018-12-12 15:45:00,84.21,84.21,84.08,84.1,35687.0,76.1339,76.1339,76.0164,76.0345,35687.0
2018-12-12 15:50:00,84.1,84.11,84.0,84.0,74421.0,76.0345,76.0435,75.9441,75.9441,74421.0
2018-12-12 15:55:00,84.01,84.02,83.82,83.95,172616.0,75.9531,75.9621,75.7813,75.8988,172616.0
2018-12-13 09:30:00,84.11,84.56,84.04,84.21,28115.0,76.0435,76.4503,75.9802,76.1339,28115.0
2018-12-13 09:35:00,84.24,84.3,84.06,84.15,14793.0,76.161,76.2153,75.9983,76.0797,14793.0
2018-12-13 09:40:00,84.15,84.18,84.02,84.05,8057.0,76.0797,76.1068,75.9621,75.9893,8057.0
2018-12-13 09:45:00,84.08,84.12,84.01,84.01,8695.0,76.0164,76.0525,75.9531,75.9531,8695.0
2018-12-13 09:50:00,84.0,84.03,83.8,83.83,5994.0,75.9441,75.9712,75.7632,75.7904,5994.0
2018-12-13 09:55:00,83.81,83.9,83.79,83.79,6923.0,75.7723,75.8536,75.7542,75.7542,6923.0
2018-12-13 10:00:00,83.84,83.91,83.68,83.89,20080.0,75.7994,75.8627,75.6547,75.8446,20080.0
2018-12-13 10:05:00,83.91,84.0,83.85,83.87,13221.0,75.8627,75.9441,75.8084,75.8265,13221.0
2018-12-13 10:10:00,83.87,83.95,83.78,83.78,16538.0,75.8265,75.8988,75.7452,75.7452,16538.0
2018-12-13 10:15:00,83.8,83.8,83.61,83.62,19084.0,75.7632,75.7632,75.5915,75.6005,19084.0
2018-12-13 10:20:00,83.6,83.6,83.48,83.53,12542.0,75.5824,75.5824,75.4739,75.5191,12542.0
2018-12-13 10:25:00,83.55,83.63,83.36,83.39,30807.0,75.5372,75.6095,75.3654,75.3926,30807.0
2018-12-13 10:30:00,83.38,83.5,83.31,83.49,23453.0,75.3835,75.492,75.3202,75.483,23453.0
2018-12-13 10:35:00,83.49,83.64,83.47,83.53,21595.0,75.483,75.6186,75.4649,75.5191,21595.0
2018-12-13 10:40:00,83.52,83.52,83.39,83.41,12328.0,75.5101,75.5101,75.3926,75.4106,12328.0
2018-12-13 10:45:00,83.43,83.49,83.24,83.32,14805.0,75.4287,75.483,75.2569,75.3293,14805.0
2018-12-13 10:50:00,83.3,83.32,83.2,83.27,18650.0,75.3112,75.3293,75.2208,75.2841,18650.0
2018-12-13 10:55:00,83.28,83.48,83.27,83.48,11632.0,75.2931,75.4739,75.2841,75.4739,11632.0
2018-12-13 11:00:00,83.47,83.48,83.37,83.46,9299.0,75.4649,75.4739,75.3745,75.4558,9299.0
2018-12-13 11:05:00,83.45,83.58,83.43,83.54,6298.0,75.4468,75.5643,75.4287,75.5282,6298.0
2018-12-13 11:10:00,83.51,83.51,83.34,83.36,9708.0,75.501,75.501,75.3473,75.3654,9708.0
2018-12-13 11:15:00,83.34,83.43,83.27,83.27,15195.0,75.3473,75.4287,75.2841,75.2841,15195.0
2018-12-13 11:20:00,83.28,83.36,83.27,83.29,11500.0,75.2931,75.3654,75.2841,75.3021,11500.0
2018-12-13 11:25:00,83.29,83.42,83.29,83.4,4201.0,75.3021,75.4197,75.3021,75.4016,4201.0
2018-12-13 11:30:00,83.4,83.57,83.35,83.57,6493.0,75.4016,75.5553,75.3564,75.5553,6493.0
2018-12-13 11:35:00,83.59,83.63,83.55,83.6,5367.0,75.5734,75.6095,75.5372,75.5824,5367.0
2018-12-13 11:40:00,83.59,83.87,83.53,83.83,32606.0,75.5734,75.8265,75.5191,75.7904,32606.0
2018-12-13 11:45:00,83.84,83.84,83.7,83.7,3641.0,75.7994,75.7994,75.6728,75.6728,3641.0
2018-12-13 11:50:00,83.68,83.69,83.55,83.59,4800.0,75.6547,75.6638,75.5372,75.5734,4800.0
2018-12-13 11:55:00,83.58,83.69,83.52,83.52,3906.0,75.5643,75.6638,75.5101,75.5101,3906.0
2018-12-13 12:00:00,83.5,83.57,83.39,83.43,5141.0,75.492,75.5553,75.3926,75.4287,5141.0
2018-12-13 12:05:00,83.43,83.54,83.43,83.47,5262.0,75.4287,75.5282,75.4287,75.4649,5262.0
2018-12-13 12:10:00,83.47,83.61,83.43,83.56,7214.0,75.4649,75.5915,75.4287,75.5463,7214.0
2018-12-13 12:15:00,83.56,83.6,83.45,83.57,5561.0,75.5463,75.5824,75.4468,75.5553,5561.0
2018-12-13 12:20:00,83.57,83.57,83.5,83.51,14199.0,75.5553,75.5553,75.492,75.501,14199.0
2018-12-13 12:25:00,83.5,83.52,83.45,83.45,7720.0,75.492,75.5101,75.4468,75.4468,7720.0
2018-12-13 12:30:00,83.48,83.53,83.43,83.48,7174.0,75.4739,75.5191,75.4287,75.4739,7174.0
2018-12-13 12:35:00,83.5,83.63,83.49,83.6,48399.0,75.492,75.6095,75.483,75.5824,48399.0
2018-12-13 12:40:00,83.61,83.8,83.6,83.73,23262.0,75.5915,75.7632,75.5824,75.6999,23262.0
2018-12-13 12:45:00,83.73,83.79,83.65,83.65,14879.0,75.6999,75.7542,75.6276,75.6276,14879.0
2018-12-13 12:50:00,83.65,83.69,83.62,83.64,28664.0,75.6276,75.6638,75.6005,75.6186,28664.0
2018-12-13 12:55:00,83.61,83.65,83.56,83.57,6023.0,75.5915,75.6276,75.5463,75.5553,6023.0
2018-12-13 13:00:00,83.57,83.57,83.35,83.37,9255.0,75.5553,75.5553,75.3564,75.3745,9255.0
2018-12-13 13:05:00,83.39,83.44,83.25,83.38,5583.0,75.3926,75.4378,75.266,75.3835,5583.0
2018-12-13 13:10:00,83.35,83.42,83.34,83.41,3441.0,75.3564,75.4197,75.3473,75.4106,3441.0
2018-12-13 13:15:00,83.4,83.53,83.39,83.41,7312.0,75.4016,75.5191,75.3926,75.4106,7312.0
2018-12-13 13:20:00,83.4,83.53,83.39,83.5,5600.0,75.4016,75.5191,75.3926,75.492,5600.0
2018-12-13 13:25:00,83.5,83.5,83.37,83.5,21426.0,75.492,75.492,75.3745,75.492,21426.0
2018-12-13 13:30:00,83.55,83.72,83.55,83.71,7240.0,75.5372,75.6909,75.5372,75.6819,7240.0
2018-12-13 13:35:00,83.68,83.83,83.65,83.81,8635.0,75.6547,75.7904,75.6276,75.7723,8635.0
2018-12-13 13:40:00,83.86,83.87,83.8,83.82,6392.0,75.8175,75.8265,75.7632,75.7813,6392.0
2018-12-13 13:45:00,83.84,83.84,83.76,83.79,6319.0,75.7994,75.7994,75.7271,75.7542,6319.0
2018-12-13 13:50:00,83.79,83.82,83.68,83.68,5400.0,75.7542,75.7813,75.6547,75.6547,5400.0
2018-12-13 13:55:00,83.67,83.74,83.61,83.65,5478.0,75.6457,75.709,75.5915,75.6276,5478.0
2018-12-13 14:00:00,83.65,83.67,83.54,83.54,5811.0,75.6276,75.6457,75.5282,75.5282,5811.0
2018-12-13 14:05:00,83.54,83.56,83.39,83.45,26313.0,75.5282,75.5463,75.3926,75.4468,26313.0
2018-12-13 14:10:00,83.45,83.63,83.42,83.58,8972.0,75.4468,75.6095,75.4197,75.5643,8972.0
2018-12-13 14:15:00,83.57,83.65,83.55,83.63,7275.0,75.5553,75.6276,75.5372,75.6095,7275.0
2018-12-13 14:20:00,83.64,83.67,83.6,83.62,6104.0,75.6186,75.6457,75.5824,75.6005,6104.0
2018-12-13 14:25:00,83.61,83.68,83.51,83.67,16061.0,75.5915,75.6547,75.501,75.6457,16061.0
2018-12-13 14:30:00,83.67,83.67,83.6,83.61,5345.0,75.6457,75.6457,75.5824,75.5915,5345.0
2018-12-13 14:35:00,83.58,83.67,83.55,83.67,8079.0,75.5643,75.6457,75.5372,75.6457,8079.0
2018-12-13 14:40:00,83.67,83.77,83.67,83.77,5120.0,75.6457,75.7361,75.6457,75.7361,5120.0
2018-12-13 14:45:00,83.77,83.81,83.73,83.77,6402.0,75.7361,75.7723,75.6999,75.7361,6402.0
2018-12-13 14:50:00,83.8,83.93,83.79,83.89,7126.0,75.7632,75.8808,75.7542,75.8446,7126.0
2018-12-13 14:55:00,83.89,84.05,83.89,83.99,10553.0,75.8446,75.9893,75.8446,75.935,10553.0
2018-12-13 15:00:00,84.01,84.04,83.91,84.01,10693.0,75.9531,75.9802,75.8627,75.9531,10693.0
2018-12-13 15:05:00,83.97,84.02,83.93,83.96,6821.0,75.9169,75.9621,75.8808,75.9079,6821.0
2018-12-13 15:10:00,83.95,84.07,83.89,84.04,17521.0,75.8988,76.0073,75.8446,75.9802,17521.0
2018-12-13 15:15:00,84.05,84.09,84.04,84.07,7141.0,75.9893,76.0254,75.9802,76.0073,7141.0
2018-12-13 15:20:00,84.07,84.11,84.04,84.07,12450.0,76.0073,76.0435,75.9802,76.0073,12450.0
2018-12-13 15:25:00,84.06,84.06,83.98,84.0,9101.0,75.9983,75.9983,75.926,75.9441,9101.0
2018-12-13 15:30:00,83.98,84.05,83.96,84.0,18809.0,75.926,75.9893,75.9079,75.9441,18809.0
2018-12-13 15:35:00,84.0,84.01,83.9,83.96,24148.0,75.9441,75.9531,75.8536,75.9079,24148.0
2018-12-13 15:40:00,83.96,84.17,83.93,84.1,38116.0,75.9079,76.0977,75.8808,76.0345,38116.0
2018-12-13 15:45:00,84.13,84.2,84.03,84.05,51085.0,76.0616,76.1249,75.9712,75.9893,51085.0
2018-12-13 15:50:00,84.04,84.06,84.0,84.03,26208.0,75.9802,75.9983,75.9441,75.9712,26208.0
2018-12-13 15:55:00,84.03,84.07,83.93,84.0,139840.0,75.9712,76.0073,75.8808,75.9441,139840.0
2018-12-14 09:30:00,83.53,83.74,83.29,83.51,21169.0,75.5191,75.709,75.3021,75.501,21169.0
2018-12-14 09:35:00,83.53,83.57,83.46,83.49,8181.0,75.5191,75.5553,75.4558,75.483,8181.0
2018-12-14 09:40:00,83.52,83.61,83.47,83.56,7816.0,75.5101,75.5915,75.4649,75.5463,7816.0
2018-12-14 09:45:00,83.56,83.56,83.35,83.39,7176.0,75.5463,75.5463,75.3564,75.3926,7176.0
2018-12-14 09:50:00,83.35,83.45,83.27,83.41,12031.0,75.3564,75.4468,75.2841,75.4106,12031.0
2018-12-14 09:55:00,83.38,83.46,83.21,83.28,24467.0,75.3835,75.4558,75.2298,75.2931,24467.0
2018-12-14 10:00:00,83.24,83.24,83.07,83.09,19131.0,75.2569,75.2569,75.1032,75.1213,19131.0
2018-12-14 10:05:00,83.07,83.09,82.89,83.06,21800.0,75.1032,75.1213,74.9405,75.0942,21800.0
2018-12-14 10:10:00,83.07,83.08,82.96,82.98,22510.0,75.1032,75.1123,75.0038,75.0219,22510.0
2018-12-14 10:15:00,82.98,82.98,82.83,82.89,13908.0,75.0219,75.0219,74.8863,74.9405,13908.0
2018-12-14 10:20:00,82.88,83.0,82.78,82.97,5989.0,74.9315,75.04,74.8411,75.0128,5989.0
2018-12-14 10:25:00,82.99,83.0,82.8,82.84,8254.0,75.0309,75.04,74.8591,74.8953,8254.0
2018-12-14 10:30:00,82.85,82.85,82.68,82.71,7278.0,74.9043,74.9043,74.7506,74.7778,7278.0
2018-12-14 10:35:00,82.72,82.77,82.69,82.74,7710.0,74.7868,74.832,74.7597,74.8049,7710.0
2018-12-14 10:40:00,82.74,82.78,82.68,82.71,6354.0,74.8049,74.8411,74.7506,74.7778,6354.0
2018-12-14 10:45:00,82.72,82.89,82.7,82.88,19709.0,74.7868,74.9405,74.7687,74.9315,19709.0
2018-12-14 10:50:00,82.88,82.97,82.86,82.91,23039.0,74.9315,75.0128,74.9134,74.9586,23039.0
2018-12-14 10:55:00,82.91,82.96,82.84,82.86,16592.0,74.9586,75.0038,74.8953,74.9134,16592.0
2018-12-14 11:00:00,82.85,82.97,82.85,82.9,14050.0,74.9043,75.0128,74.9043,74.9495,14050.0
2018-12-14 11:05:00,82.91,82.96,82.89,82.91,7783.0,74.9586,75.0038,74.9405,74.9586,7783.0
2018-12-14 11:10:00,82.91,82.91,82.76,82.76,9454.0,74.9586,74.9586,74.823,74.823,9454.0
2018-12-14 11:15:00,82.75,82.88,82.73,82.87,7239.0,74.8139,74.9315,74.7959,74.9224,7239.0
2018-12-14 11:20:00,82.89,82.94,82.66,82.66,7354.0,74.9405,74.9857,74.7326,74.7326,7354.0
2018-12-14 11:25:00,82.61,82.81,82.61,82.7,6142.0,74.6874,74.8682,74.6874,74.7687,6142.0
2018-12-14 11:30:00,82.69,82.8,82.69,82.76,4663.0,74.7597,74.8591,74.7597,74.823,4663.0
2018-12-14 11:35:00,82.73,82.76,82.65,82.71,4677.0,74.7959,74.823,74.7235,74.7778,4677.0
2018-12-14 11:40:00,82.72,82.75,82.63,82.63,5459.0,74.7868,74.8139,74.7054,74.7054,5459.0
2018-12-14 11:45:00,82.62,82.65,82.47,82.49,10533.0,74.6964,74.7235,74.5608,74.5789,10533.0
2018-12-14 11:50:00,82.48,82.51,82.41,82.47,5063.0,74.5698,74.597,74.5065,74.5608,5063.0
2018-12-14 11:55:00,82.48,82.57,82.41,82.43,6038.0,74.5698,74.6512,74.5065,74.5246,6038.0
2018-12-14 12:00:00,82.49,82.58,82.49,82.55,7321.0,74.5789,74.6602,74.5789,74.6331,7321.0
2018-12-14 12:05:00,82.61,82.67,82.57,82.64,7010.0,74.6874,74.7416,74.6512,74.7145,7010.0
2018-12-14 12:10:00,82.62,82.68,82.6,82.63,4266.0,74.6964,74.7506,74.6783,74.7054,4266.0
2018-12-14 12:15:00,82.62,82.74,82.62,82.71,4999.0,74.6964,74.8049,74.6964,74.7778,4999.0
2018-12-14 12:20:00,82.71,82.81,82.7,82.77,5589.0,74.7778,74.8682,74.7687,74.832,5589.0
2018-12-14 12:25:00,82.76,82.78,82.71,82.75,4303.0,74.823,74.8411,74.7778,74.8139,4303.0
2018-12-14 12:30:00,82.8,82.99,82.8,82.92,5197.0,74.8591,75.0309,74.8591,74.9676,5197.0
2018-12-14 12:35:00,82.91,82.95,82.9,82.91,6596.0,74.9586,74.9948,74.9495,74.9586,6596.0
2018-12-14 12:40:00,82.9,82.9,82.86,82.89,16200.0,74.9495,74.9495,74.9134,74.9405,16200.0
2018-12-14 12:45:00,82.89,82.9,82.76,82.82,14369.0,74.9405,74.9495,74.823,74.8772,14369.0
2018-12-14 12:50:00,82.84,82.94,82.84,82.92,6181.0,74.8953,74.9857,74.8953,74.9676,6181.0
2018-12-14 12:55:00,82.94,83.02,82.94,82.98,6584.0,74.9857,75.058,74.9857,75.0219,6584.0
2018-12-14 13:00:00,82.97,82.97,82.89,82.92,5656.0,75.0128,75.0128,74.9405,74.9676,5656.0
2018-12-14 13:05:00,82.92,83.04,82.9,83.04,5222.0,74.9676,75.0761,74.9495,75.0761,5222.0
2018-12-14 13:10:00,83.03,83.1,83.01,83.08,10255.0,75.0671,75.1304,75.049,75.1123,10255.0
2018-12-14 13:15:00,83.07,83.07,82.98,83.0,7518.0,75.1032,75.1032,75.0219,75.04,7518.0
2018-12-14 13:20:00,83.0,83.02,82.92,82.95,12251.0,75.04,75.058,74.9676,74.9948,12251.0
2018-12-14 13:25:00,82.94,83.02,82.94,83.0,5810.0,74.9857,75.058,74.9857,75.04,5810.0
2018-12-14 13:30:00,82.99,82.99,82.73,82.74,6855.0,75.0309,75.0309,74.7959,74.8049,6855.0
2018-12-14 13:35:00,82.75,82.85,82.74,82.8,11935.0,74.8139,74.9043,74.8049,74.8591,11935.0
2018-12-14 13:40:00,82.81,82.85,82.79,82.84,7452.0,74.8682,74.9043,74.8501,74.8953,7452.0
2018-12-14 13:45:00,82.83,82.91,82.8,82.84,9401.0,74.8863,74.9586,74.8591,74.8953,9401.0
2018-12-14 13:50:00,82.85,82.86,82.79,82.79,5323.0,74.9043,74.9134,74.8501,74.8501,5323.0
2018-12-14 13:55:00,82.78,82.83,82.78,82.8,6362.0,74.8411,74.8863,74.8411,74.8591,6362.0
2018-12-14 14:00:00,82.8,82.86,82.77,82.83,29421.0,74.8591,74.9134,74.832,74.8863,29421.0
2018-12-14 14:05:00,82.83,82.89,82.82,82.88,7216.0,74.8863,74.9405,74.8772,74.9315,7216.0
2018-12-14 14:10:00,82.89,82.89,82.79,82.86,17754.0,74.9405,74.9405,74.8501,74.9134,17754.0
2018-12-14 14:15:00,82.87,82.95,82.87,82.93,15238.0,74.9224,74.9948,74.9224,74.9767,15238.0
2018-12-14 14:20:00,82.94,83.05,82.94,83.03,5874.0,74.9857,75.0852,74.9857,75.0671,5874.0
2018-12-14 14:25:00,83.03,83.05,82.87,82.93,9709.0,75.0671,75.0852,74.9224,74.9767,9709.0
2018-12-14 14:30:00,82.92,82.92,82.75,82.76,9201.0,74.9676,74.9676,74.8139,74.823,9201.0
2018-12-14 14:35:00,82.75,82.77,82.68,82.68,7824.0,74.8139,74.832,74.7506,74.7506,7824.0
2018-12-14 14:40:00,82.69,82.76,82.65,82.7,6298.0,74.7597,74.823,74.7235,74.7687,6298.0
2018-12-14 14:45:00,82.74,82.81,82.7,82.71,8371.0,74.8049,74.8682,74.7687,74.7778,8371.0
2018-12-14 14:50:00,82.73,82.75,82.62,82.63,4501.0,74.7959,74.8139,74.6964,74.7054,4501.0
2018-12-14 14:55:00,82.64,82.86,82.64,82.78,10452.0,74.7145,74.9134,74.7145,74.8411,10452.0
2018-12-14 15:00:00,82.76,82.86,82.69,82.69,9097.0,74.823,74.9134,74.7597,74.7597,9097.0
2018-12-14 15:05:00,82.68,82.79,82.67,82.7,6031.0,74.7506,74.8501,74.7416,74.7687,6031.0
2018-12-14 15:10:00,82.7,82.94,82.68,82.88,11518.0,74.7687,74.9857,74.7506,74.9315,11518.0
2018-12-14 15:15:00,82.87,82.88,82.79,82.83,8007.0,74.9224,74.9315,74.8501,74.8863,8007.0
2018-12-14 15:20:00,82.84,82.84,82.73,82.76,22889.0,74.8953,74.8953,74.7959,74.823,22889.0
2018-12-14 15:25:00,82.76,82.83,82.72,82.73,7082.0,74.823,74.8863,74.7868,74.7959,7082.0
2018-12-14 15:30:00,82.72,82.73,82.58,82.61,15683.0,74.7868,74.7959,74.6602,74.6874,15683.0
2018-12-14 15:35:00,82.6,82.7,82.6,82.67,16707.0,74.6783,74.7687,74.6783,74.7416,16707.0
2018-12-14 15:40:00,82.67,82.77,82.67,82.74,38719.0,74.7416,74.832,74.7416,74.8049,38719.0
2018-12-14 15:45:00,82.75,82.93,82.73,82.9,48106.0,74.8139,74.9767,74.7959,74.9495,48106.0
2018-12-14 15:50:00,82.89,83.0,82.87,83.0,30885.0,74.9405,75.04,74.9224,75.04,30885.0
2018-12-14 15:55:00,83.0,83.09,82.92,83.0,110934.0,75.04,75.1213,74.9676,75.04,110934.0
2018-12-17 09:30:00,82.86,82.88,82.33,82.56,25878.0,74.9134,74.9315,74.4342,74.6422,25878.0
2018-12-17 09:35:00,82.56,82.57,82.32,82.37,6091.0,74.6422,74.6512,74.4252,74.4704,6091.0
2018-12-17 09:40:00,82.4,82.47,82.01,82.06,12513.0,74.4975,74.5608,74.1449,74.1901,12513.0
2018-12-17 09:45:00,82.04,82.08,81.85,81.98,36333.0,74.172,74.2082,74.0002,74.1178,36333.0
2018-12-17 09:50:00,82.0,82.07,81.9,81.94,7787.0,74.1359,74.1991,74.0455,74.0816,7787.0
2018-12-17 09:55:00,81.98,82.06,81.74,81.8,40735.0,74.1178,74.1901,73.9008,73.955,40735.0
2018-12-17 10:00:00,81.83,82.12,81.78,82.12,62180.0,73.9822,74.2444,73.937,74.2444,62180.0
2018-12-17 10:05:00,82.12,82.23,82.1,82.15,18494.0,74.2444,74.3438,74.2263,74.2715,18494.0
2018-12-17 10:10:00,82.08,82.31,82.08,82.31,35858.0,74.2082,74.4161,74.2082,74.4161,35858.0
2018-12-17 10:15:00,82.28,82.38,82.23,82.36,24858.0,74.389,74.4794,74.3438,74.4613,24858.0
2018-12-17 10:20:00,82.37,82.54,82.36,82.36,31894.0,74.4704,74.6241,74.4613,74.4613,31894.0
2018-12-17 10:25:00,82.39,82.58,82.36,82.48,33925.0,74.4885,74.6602,74.4613,74.5698,33925.0
2018-12-17 10:30:00,82.49,82.53,82.42,82.46,34360.0,74.5789,74.615,74.5156,74.5517,34360.0
2018-12-17 10:35:00,82.44,82.56,82.4,82.45,34914.0,74.5337,74.6422,74.4975,74.5427,34914.0
2018-12-17 10:40:00,82.44,82.76,82.43,82.71,13205.0,74.5337,74.823,74.5246,74.7778,13205.0
2018-12-17 10:45:00,82.74,82.75,82.62,82.64,8906.0,74.8049,74.8139,74.6964,74.7145,8906.0
2018-12-17 10:50:00,82.64,82.66,82.55,82.62,11404.0,74.7145,74.7326,74.6331,74.6964,11404.0
2018-12-17 10:55:00,82.61,82.78,82.6,82.77,8250.0,74.6874,74.8411,74.6783,74.832,8250.0
2018-12-17 11:00:00,82.77,82.93,82.77,82.86,11786.0,74.832,74.9767,74.832,74.9134,11786.0
2018-12-17 11:05:00,82.86,83.07,82.86,83.07,12100.0,74.9134,75.1032,74.9134,75.1032,12100.0
2018-12-17 11:10:00,83.07,83.07,82.98,82.99,9138.0,75.1032,75.1032,75.0219,75.0309,9138.0
2018-12-17 11:15:00,83.02,83.02,82.84,82.84,8570.0,75.058,75.058,74.8953,74.8953,8570.0
2018-12-17 11:20:00,82.81,82.83,82.75,82.8,9640.0,74.8682,74.8863,74.8139,74.8591,9640.0
2018-12-17 11:25:00,82.82,82.84,82.74,82.75,6687.0,74.8772,74.8953,74.8049,74.8139,6687.0
2018-12-17 11:30:00,82.75,82.76,82.67,82.68,6515.0,74.8139,74.823,74.7416,74.7506,6515.0
2018-12-17 11:35:00,82.7,82.7,82.63,82.67,8776.0,74.7687,74.7687,74.7054,74.7416,8776.0
2018-12-17 11:40:00,82.68,82.73,82.63,82.67,10953.0,74.7506,74.7959,74.7054,74.7416,10953.0
2018-12-17 11:45:00,82.67,82.79,82.6,82.79,11993.0,74.7416,74.8501,74.6783,74.8501,11993.0
2018-12-17 11:50:00,82.82,82.89,82.8,82.85,7200.0,74.8772,74.9405,74.8591,74.9043,7200.0
2018-12-17 11:55:00,82.84,82.93,82.81,82.9,10329.0,74.8953,74.9767,74.8682,74.9495,10329.0
2018-12-17 12:00:00,82.9,82.95,82.87,82.87,6200.0,74.9495,74.9948,74.9224,74.9224,6200.0
2018-12-17 12:05:00,82.87,82.91,82.83,82.83,5707.0,74.9224,74.9586,74.8863,74.8863,5707.0
2018-12-17 12:10:00,82.82,82.82,82.66,82.66,5603.0,74.8772,74.8772,74.7326,74.7326,5603.0
2018-12-17 12:15:00,82.66,82.73,82.63,82.73,12583.0,74.7326,74.7959,74.7054,74.7959,12583.0
2018-12-17 12:20:00,82.73,82.86,82.73,82.8,10805.0,74.7959,74.9134,74.7959,74.8591,10805.0
2018-12-17 12:25:00,82.79,82.8,82.72,82.73,18402.0,74.8501,74.8591,74.7868,74.7959,18402.0
2018-12-17 12:30:00,82.72,82.72,82.51,82.51,9207.0,74.7868,74.7868,74.597,74.597,9207.0
2018-12-17 12:35:00,82.5,82.51,82.37,82.38,6893.0,74.5879,74.597,74.4704,74.4794,6893.0
2018-12-17 12:40:00,82.37,82.37,82.23,82.28,6434.0,74.4704,74.4704,74.3438,74.389,6434.0
2018-12-17 12:45:00,82.3,82.37,82.29,82.36,3043.0,74.4071,74.4704,74.398,74.4613,3043.0
2018-12-17 12:50:00,82.35,82.37,82.15,82.16,5024.0,74.4523,74.4704,74.2715,74.2805,5024.0
2018-12-17 12:55:00,82.15,82.19,82.13,82.17,2600.0,74.2715,74.3076,74.2534,74.2896,2600.0
2018-12-17 13:00:00,82.16,82.25,82.14,82.25,5272.0,74.2805,74.3619,74.2624,74.3619,5272.0
2018-12-17 13:05:00,82.25,82.33,82.22,82.3,4533.0,74.3619,74.4342,74.3348,74.4071,4533.0
2018-12-17 13:10:00,82.29,82.33,82.27,82.33,5697.0,74.398,74.4342,74.38,74.4342,5697.0
2018-12-17 13:15:00,82.32,82.32,82.28,82.3,3919.0,74.4252,74.4252,74.389,74.4071,3919.0
2018-12-17 13:20:00,82.28,82.34,82.16,82.34,6166.0,74.389,74.4433,74.2805,74.4433,6166.0
2018-12-17 13:25:00,82.37,82.39,82.33,82.33,3810.0,74.4704,74.4885,74.4342,74.4342,3810.0
2018-12-17 13:30:00,82.32,82.41,82.13,82.13,11856.0,74.4252,74.5065,74.2534,74.2534,11856.0
2018-12-17 13:35:00,82.15,82.22,81.98,82.04,20412.0,74.2715,74.3348,74.1178,74.172,20412.0
2018-12-17 13:40:00,82.05,82.23,82.05,82.12,5602.0,74.1811,74.3438,74.1811,74.2444,5602.0
2018-12-17 13:45:00,82.09,82.09,82.01,82.05,8069.0,74.2172,74.2172,74.1449,74.1811,8069.0
2018-12-17 13:50:00,82.05,82.12,82.01,82.11,4123.0,74.1811,74.2444,74.1449,74.2353,4123.0
2018-12-17 13:55:00,82.07,82.2,82.04,82.04,15235.0,74.1991,74.3167,74.172,74.172,15235.0
2018-12-17 14:00:00,82.03,82.08,81.88,81.88,15198.0,74.163,74.2082,74.0274,74.0274,15198.0
2018-12-17 14:05:00,81.91,81.96,81.9,81.93,10995.0,74.0545,74.0997,74.0455,74.0726,10995.0
2018-12-17 14:10:00,81.92,81.93,81.85,81.92,6727.0,74.0635,74.0726,74.0002,74.0635,6727.0
2018-12-17 14:15:00,81.9,81.97,81.85,81.97,10333.0,74.0455,74.1087,74.0002,74.1087,10333.0
2018-12-17 14:20:00,81.93,82.07,81.92,81.93,9712.0,74.0726,74.1991,74.0635,74.0726,9712.0
2018-12-17 14:25:00,81.94,81.95,81.85,81.86,19782.0,74.0816,74.0907,74.0002,74.0093,19782.0
2018-12-17 14:30:00,81.88,82.02,81.82,81.9,40168.0,74.0274,74.1539,73.9731,74.0455,40168.0
2018-12-17 14:35:00,81.9,81.9,81.82,81.87,24799.0,74.0455,74.0455,73.9731,74.0183,24799.0
2018-12-17 14:40:00,81.88,82.15,81.87,82.12,16767.0,74.0274,74.2715,74.0183,74.2444,16767.0
2018-12-17 14:45:00,82.12,82.16,82.02,82.04,8638.0,74.2444,74.2805,74.1539,74.172,8638.0
2018-12-17 14:50:00,82.06,82.07,81.86,81.87,6861.0,74.1901,74.1991,74.0093,74.0183,6861.0
2018-12-17 14:55:00,81.86,81.94,81.85,81.9,9201.0,74.0093,74.0816,74.0002,74.0455,9201.0
2018-12-17 15:00:00,81.88,81.91,81.79,81.79,11609.0,74.0274,74.0545,73.946,73.946,11609.0
2018-12-17 15:05:00,81.83,81.91,81.72,81.72,11039.0,73.9822,74.0545,73.8827,73.8827,11039.0
2018-12-17 15:10:00,81.72,82.02,81.71,81.88,17644.0,73.8827,74.1539,73.8737,74.0274,17644.0
2018-12-17 15:15:00,81.85,81.88,81.75,81.76,13048.0,74.0002,74.0274,73.9098,73.9189,13048.0
2018-12-17 15:20:00,81.77,81.78,81.58,81.63,11088.0,73.9279,73.937,73.7561,73.8013,11088.0
2018-12-17 15:25:00,81.6,81.61,81.54,81.59,15687.0,73.7742,73.7833,73.72,73.7652,15687.0
2018-12-17 15:30:00,81.61,81.63,81.41,81.48,21530.0,73.7833,73.8013,73.6024,73.6657,21530.0
2018-12-17 15:35:00,81.46,81.51,81.38,81.42,19579.0,73.6476,73.6929,73.5753,73.6115,19579.0
2018-12-17 15:40:00,81.41,81.41,81.31,81.35,22739.0,73.6024,73.6024,73.512,73.5482,22739.0
2018-12-17 15:45:00,81.34,81.47,81.15,81.26,59268.0,73.5392,73.6567,73.3674,73.4668,59268.0
2018-12-17 15:50:00,81.28,81.43,81.26,81.42,42772.0,73.4849,73.6205,73.4668,73.6115,42772.0
2018-12-17 15:55:00,81.43,81.56,81.35,81.46,111904.0,73.6205,73.7381,73.5482,73.6476,111904.0
2018-12-18 09:30:00,81.89,82.43,81.89,82.11,19775.0,74.0364,74.5246,74.0364,74.2353,19775.0
2018-12-18 09:35:00,82.12,82.17,81.91,82.15,18824.0,74.2444,74.2896,74.0545,74.2715,18824.0
2018-12-18 09:40:00,82.16,82.29,82.04,82.14,39920.0,74.2805,74.398,74.172,74.2624,39920.0
2018-12-18 09:45:00,82.16,82.37,82.16,82.31,17805.0,74.2805,74.4704,74.2805,74.4161,17805.0
2018-12-18 09:50:00,82.34,82.66,82.26,82.62,14972.0,74.4433,74.7326,74.3709,74.6964,14972.0
2018-12-18 09:55:00,82.54,82.54,82.31,82.33,9183.0,74.6241,74.6241,74.4161,74.4342,9183.0
2018-12-18 10:00:00,82.32,82.35,82.19,82.21,14165.0,74.4252,74.4523,74.3076,74.3257,14165.0
2018-12-18 10:05:00,82.21,82.25,82.14,82.2,13340.0,74.3257,74.3619,74.2624,74.3167,13340.0
2018-12-18 10:10:00,82.21,82.22,82.03,82.03,9933.0,74.3257,74.3348,74.163,74.163,9933.0
2018-12-18 10:15:00,82.02,82.04,81.86,81.92,12803.0,74.1539,74.172,74.0093,74.0635,12803.0
2018-12-18 10:20:00,81.94,81.96,81.79,81.96,3100.0,74.0816,74.0997,73.946,74.0997,3100.0
2018-12-18 10:25:00,81.94,82.02,81.9,82.0,6137.0,74.0816,74.1539,74.0455,74.1359,6137.0
2018-12-18 10:30:00,81.99,82.03,81.84,81.91,5974.0,74.1268,74.163,73.9912,74.0545,5974.0
2018-12-18 10:35:00,81.92,81.93,81.69,81.78,6016.0,74.0635,74.0726,73.8556,73.937,6016.0
2018-12-18 10:40:00,81.77,81.78,81.53,81.54,11843.0,73.9279,73.937,73.7109,73.72,11843.0
2018-12-18 10:45:00,81.56,81.56,81.43,81.51,3190.0,73.7381,73.7381,73.6205,73.6929,3190.0
2018-12-18 10:50:00,81.51,81.62,81.48,81.58,5069.0,73.6929,73.7923,73.6657,73.7561,5069.0
2018-12-18 10:55:00,81.6,81.66,81.6,81.62,6539.0,73.7742,73.8285,73.7742,73.7923,6539.0
2018-12-18 11:00:00,81.66,81.73,81.62,81.69,7733.0,73.8285,73.8918,73.7923,73.8556,7733.0
2018-12-18 11:05:00,81.7,81.7,81.61,81.64,4050.0,73.8646,73.8646,73.7833,73.8104,4050.0
2018-12-18 11:10:00,81.64,81.74,81.58,81.6,8515.0,73.8104,73.9008,73.7561,73.7742,8515.0
2018-12-18 11:15:00,81.59,81.6,81.49,81.54,7873.0,73.7652,73.7742,73.6748,73.72,7873.0
2018-12-18 11:20:00,81.55,81.56,81.48,81.49,4696.0,73.729,73.7381,73.6657,73.6748,4696.0
2018-12-18 11:25:00,81.5,81.51,81.43,81.5,6585.0,73.6838,73.6929,73.6205,73.6838,6585.0
2018-12-18 11:30:00,81.53,81.67,81.49,81.67,6774.0,73.7109,73.8375,73.6748,73.8375,6774.0
2018-12-18 11:35:00,81.72,81.89,81.72,81.89,5704.0,73.8827,74.0364,73.8827,74.0364,5704.0
2018-12-18 11:40:00,81.87,81.9,81.71,81.72,6160.0,74.0183,74.0455,73.8737,73.8827,6160.0
2018-12-18 11:45:00,81.71,81.88,81.7,81.8,5613.0,73.8737,74.0274,73.8646,73.955,5613.0
2018-12-18 11:50:00,81.79,81.83,81.73,81.73,3415.0,73.946,73.9822,73.8918,73.8918,3415.0
2018-12-18 11:55:00,81.74,81.82,81.7,81.75,29233.0,73.9008,73.9731,73.8646,73.9098,29233.0
2018-12-18 12:00:00,81.73,81.85,81.73,81.84,11919.0,73.8918,74.0002,73.8918,73.9912,11919.0
2018-12-18 12:05:00,81.83,82.02,81.83,81.96,6069.0,73.9822,74.1539,73.9822,74.0997,6069.0
2018-12-18 12:10:00,82.0,82.02,81.93,81.95,7191.0,74.1359,74.1539,74.0726,74.0907,7191.0
2018-12-18 12:15:00,81.94,82.04,81.92,82.04,9082.0,74.0816,74.172,74.0635,74.172,9082.0
2018-12-18 12:20:00,82.04,82.04,81.97,81.97,6117.0,74.172,74.172,74.1087,74.1087,6117.0
2018-12-18 12:25:00,81.96,81.98,81.8,81.81,15468.0,74.0997,74.1178,73.955,73.9641,15468.0
2018-12-18 12:30:00,81.82,81.84,81.74,81.74,7600.0,73.9731,73.9912,73.9008,73.9008,7600.0
2018-12-18 12:35:00,81.74,81.81,81.69,81.72,15387.0,73.9008,73.9641,73.8556,73.8827,15387.0
2018-12-18 12:40:00,81.73,81.8,81.72,81.74,6867.0,73.8918,73.955,73.8827,73.9008,6867.0
2018-12-18 12:45:00,81.75,81.79,81.67,81.73,7878.0,73.9098,73.946,73.8375,73.8918,7878.0
2018-12-18 12:50:00,81.73,81.87,81.71,81.87,5000.0,73.8918,74.0183,73.8737,74.0183,5000.0
2018-12-18 12:55:00,81.87,81.96,81.83,81.94,4842.0,74.0183,74.0997,73.9822,74.0816,4842.0
2018-12-18 13:00:00,81.94,82.02,81.86,82.0,9072.0,74.0816,74.1539,74.0093,74.1359,9072.0
2018-12-18 13:05:00,82.02,82.05,81.95,81.99,5275.0,74.1539,74.1811,74.0907,74.1268,5275.0
2018-12-18 13:10:00,81.98,82.02,81.92,81.95,8519.0,74.1178,74.1539,74.0635,74.0907,8519.0
2018-12-18 13:15:00,81.88,81.88,81.8,81.8,3874.0,74.0274,74.0274,73.955,73.955,3874.0
2018-12-18 13:20:00,81.82,81.86,81.78,81.81,8241.0,73.9731,74.0093,73.937,73.9641,8241.0
2018-12-18 13:25:00,81.82,81.82,81.64,81.68,9024.0,73.9731,73.9731,73.8104,73.8466,9024.0
2018-12-18 13:30:00,81.7,81.7,81.57,81.59,8932.0,73.8646,73.8646,73.7471,73.7652,8932.0
2018-12-18 13:35:00,81.6,81.65,81.55,81.56,12839.0,73.7742,73.8194,73.729,73.7381,12839.0
2018-12-18 13:40:00,81.57,81.6,81.54,81.55,7169.0,73.7471,73.7742,73.72,73.729,7169.0
2018-12-18 13:45:00,81.54,81.69,81.54,81.69,5049.0,73.72,73.8556,73.72,73.8556,5049.0
2018-12-18 13:50:00,81.68,81.68,81.42,81.42,6825.0,73.8466,73.8466,73.6115,73.6115,6825.0
2018-12-18 13:55:00,81.41,81.42,81.28,81.35,15017.0,73.6024,73.6115,73.4849,73.5482,15017.0
2018-12-18 14:00:00,81.36,81.44,81.34,81.38,12295.0,73.5572,73.6296,73.5392,73.5753,12295.0
2018-12-18 14:05:00,81.39,81.49,81.33,81.49,27130.0,73.5844,73.6748,73.5301,73.6748,27130.0
2018-12-18 14:10:00,81.5,81.57,81.41,81.42,19228.0,73.6838,73.7471,73.6024,73.6115,19228.0
2018-12-18 14:15:00,81.42,81.43,81.3,81.4,20151.0,73.6115,73.6205,73.503,73.5934,20151.0
2018-12-18 14:20:00,81.41,81.42,81.32,81.34,30162.0,73.6024,73.6115,73.5211,73.5392,30162.0
2018-12-18 14:25:00,81.37,81.41,81.35,81.4,8197.0,73.5663,73.6024,73.5482,73.5934,8197.0
2018-12-18 14:30:00,81.4,81.4,81.09,81.13,24960.0,73.5934,73.5934,73.3131,73.3493,24960.0
2018-12-18 14:35:00,81.1,81.23,81.09,81.2,25371.0,73.3222,73.4397,73.3131,73.4126,25371.0
2018-12-18 14:40:00,81.2,81.23,80.85,80.89,31139.0,73.4126,73.4397,73.0962,73.1323,31139.0
2018-12-18 14:45:00,80.89,81.03,80.85,81.01,12658.0,73.1323,73.2589,73.0962,73.2408,12658.0
2018-12-18 14:50:00,81.04,81.1,80.93,81.03,15235.0,73.2679,73.3222,73.1685,73.2589,15235.0
2018-12-18 14:55:00,81.05,81.07,80.77,80.83,41098.0,73.277,73.2951,73.0238,73.0781,41098.0
2018-12-18 15:00:00,80.83,80.94,80.71,80.89,20872.0,73.0781,73.1775,72.9696,73.1323,20872.0
2018-12-18 15:05:00,80.9,80.96,80.68,80.76,16096.0,73.1414,73.1956,72.9425,73.0148,16096.0
2018-12-18 15:10:00,80.76,80.93,80.73,80.87,15034.0,73.0148,73.1685,72.9877,73.1142,15034.0
2018-12-18 15:15:00,80.87,81.02,80.79,80.98,18233.0,73.1142,73.2498,73.0419,73.2137,18233.0
2018-12-18 15:20:00,80.97,81.0,80.85,80.93,16046.0,73.2046,73.2318,73.0962,73.1685,16046.0
2018-12-18 15:25:00,80.93,80.93,80.75,80.83,22825.0,73.1685,73.1685,73.0057,73.0781,22825.0
2018-12-18 15:30:00,80.84,81.15,80.84,81.11,18351.0,73.0871,73.3674,73.0871,73.3312,18351.0
2018-12-18 15:35:00,81.13,81.18,81.06,81.07,24949.0,73.3493,73.3945,73.286,73.2951,24949.0
2018-12-18 15:40:00,81.06,81.17,81.06,81.07,39212.0,73.286,73.3855,73.286,73.2951,39212.0
2018-12-18 15:45:00,81.06,81.4,81.04,81.34,82712.0,73.286,73.5934,73.2679,73.5392,82712.0
2018-12-18 15:50:00,81.35,81.38,81.28,81.32,64584.0,73.5482,73.5753,73.4849,73.5211,64584.0
2018-12-18 15:55:00,81.32,81.34,80.96,80.98,185577.0,73.5211,73.5392,73.1956,73.2137,185577.0
2018-12-19 09:30:00,81.12,81.38,80.82,81.38,21300.0,73.3403,73.5753,73.069,73.5753,21300.0
2018-12-19 09:35:00,81.4,81.42,81.21,81.26,8566.0,73.5934,73.6115,73.4216,73.4668,8566.0
2018-12-19 09:40:00,81.33,81.52,81.29,81.48,6940.0,73.5301,73.7019,73.494,73.6657,6940.0
2018-12-19 09:45:00,81.48,81.5,81.35,81.38,8080.0,73.6657,73.6838,73.5482,73.5753,8080.0
2018-12-19 09:50:00,81.37,81.39,81.31,81.32,8551.0,73.5663,73.5844,73.512,73.5211,8551.0
2018-12-19 09:55:00,81.33,81.57,81.13,81.26,12155.0,73.5301,73.7471,73.3493,73.4668,12155.0
2018-12-19 10:00:00,81.31,81.44,81.22,81.39,6343.0,73.512,73.6296,73.4307,73.5844,6343.0
2018-12-19 10:05:00,81.36,81.46,81.33,81.41,18121.0,73.5572,73.6476,73.5301,73.6024,18121.0
2018-12-19 10:10:00,81.42,81.48,81.42,81.47,7400.0,73.6115,73.6657,73.6115,73.6567,7400.0
2018-12-19 10:15:00,81.43,81.54,81.41,81.53,11102.0,73.6205,73.72,73.6024,73.7109,11102.0
2018-12-19 10:20:00,81.52,81.52,81.44,81.49,8600.0,73.7019,73.7019,73.6296,73.6748,8600.0
2018-12-19 10:25:00,81.48,81.56,81.44,81.53,8324.0,73.6657,73.7381,73.6296,73.7109,8324.0
2018-12-19 10:30:00,81.54,81.66,81.54,81.64,7524.0,73.72,73.8285,73.72,73.8104,7524.0
2018-12-19 10:35:00,81.65,81.73,81.61,81.68,12341.0,73.8194,73.8918,73.7833,73.8466,12341.0
2018-12-19 10:40:00,81.66,81.8,81.66,81.74,6450.0,73.8285,73.955,73.8285,73.9008,6450.0
2018-12-19 10:45:00,81.71,81.72,81.53,81.55,16039.0,73.8737,73.8827,73.7109,73.729,16039.0
2018-12-19 10:50:00,81.56,81.75,81.55,81.7,6865.0,73.7381,73.9098,73.729,73.8646,6865.0
2018-12-19 10:55:00,81.72,81.76,81.68,81.76,9135.0,73.8827,73.9189,73.8466,73.9189,9135.0
2018-12-19 11:00:00,81.77,81.78,81.59,81.61,14746.0,73.9279,73.937,73.7652,73.7833,14746.0
2018-12-19 11:05:00,81.6,81.64,81.56,81.61,7892.0,73.7742,73.8104,73.7381,73.7833,7892.0
2018-12-19 11:10:00,81.61,81.7,81.55,81.62,8804.0,73.7833,73.8646,73.729,73.7923,8804.0
2018-12-19 11:15:00,81.61,81.64,81.48,81.56,7075.0,73.7833,73.8104,73.6657,73.7381,7075.0
2018-12-19 11:20:00,81.53,81.6,81.52,81.6,2937.0,73.7109,73.7742,73.7019,73.7742,2937.0
2018-12-19 11:25:00,81.61,81.67,81.56,81.62,7703.0,73.7833,73.8375,73.7381,73.7923,7703.0
2018-12-19 11:30:00,81.61,81.62,81.46,81.51,5546.0,73.7833,73.7923,73.6476,73.6929,5546.0
2018-12-19 11:35:00,81.5,81.57,81.5,81.56,4610.0,73.6838,73.7471,73.6838,73.7381,4610.0
2018-12-19 11:40:00,81.56,81.58,81.48,81.48,5094.0,73.7381,73.7561,73.6657,73.6657,5094.0
2018-12-19 11:45:00,81.51,81.55,81.48,81.54,4368.0,73.6929,73.729,73.6657,73.72,4368.0
2018-12-19 11:50:00,81.63,81.68,81.61,81.66,8100.0,73.8013,73.8466,73.7833,73.8285,8100.0
2018-12-19 11:55:00,81.68,81.73,81.63,81.7,6929.0,73.8466,73.8918,73.8013,73.8646,6929.0
2018-12-19 12:00:00,81.7,81.79,81.7,81.74,6891.0,73.8646,73.946,73.8646,73.9008,6891.0
2018-12-19 12:05:00,81.73,81.89,81.73,81.87,6903.0,73.8918,74.0364,73.8918,74.0183,6903.0
2018-12-19 12:10:00,81.86,81.87,81.79,81.8,17403.0,74.0093,74.0183,73.946,73.955,17403.0
2018-12-19 12:15:00,81.8,81.83,81.76,81.8,10840.0,73.955,73.9822,73.9189,73.955,10840.0
2018-12-19 12:20:00,81.84,81.84,81.74,81.82,8002.0,73.9912,73.9912,73.9008,73.9731,8002.0
2018-12-19 12:25:00,81.81,81.82,81.73,81.81,10677.0,73.9641,73.9731,73.8918,73.9641,10677.0
2018-12-19 12:30:00,81.81,81.82,81.76,81.8,8807.0,73.9641,73.9731,73.9189,73.955,8807.0
2018-12-19 12:35:00,81.8,81.84,81.79,81.84,3100.0,73.955,73.9912,73.946,73.9912,3100.0
2018-12-19 12:40:00,81.86,81.89,81.82,81.85,3000.0,74.0093,74.0364,73.9731,74.0002,3000.0
2018-12-19 12:45:00,81.87,81.88,81.84,81.86,2922.0,74.0183,74.0274,73.9912,74.0093,2922.0
2018-12-19 12:50:00,81.88,81.92,81.86,81.91,5200.0,74.0274,74.0635,74.0093,74.0545,5200.0
2018-12-19 12:55:00,81.89,81.91,81.78,81.79,2792.0,74.0364,74.0545,73.937,73.946,2792.0
2018-12-19 13:00:00,81.78,81.8,81.76,81.8,4426.0,73.937,73.955,73.9189,73.955,4426.0
2018-12-19 13:05:00,81.82,81.82,81.69,81.73,3604.0,73.9731,73.9731,73.8556,73.8918,3604.0
2018-12-19 13:10:00,81.74,81.76,81.42,81.62,33397.0,73.9008,73.9189,73.6115,73.7923,33397.0
2018-12-19 13:15:00,81.62,81.62,81.54,81.56,11355.0,73.7923,73.7923,73.72,73.7381,11355.0
2018-12-19 13:20:00,81.6,81.63,81.45,81.49,9468.0,73.7742,73.8013,73.6386,73.6748,9468.0
2018-12-19 13:25:00,81.5,81.54,81.47,81.52,6920.0,73.6838,73.72,73.6567,73.7019,6920.0
2018-12-19 13:30:00,81.53,81.6,81.52,81.6,8519.0,73.7109,73.7742,73.7019,73.7742,8519.0
2018-12-19 13:35:00,81.64,81.69,81.62,81.63,4597.0,73.8104,73.8556,73.7923,73.8013,4597.0
2018-12-19 13:40:00,81.67,81.82,81.67,81.79,3787.0,73.8375,73.9731,73.8375,73.946,3787.0
2018-12-19 13:45:00,81.79,81.84,81.77,81.8,4820.0,73.946,73.9912,73.9279,73.955,4820.0
2018-12-19 13:50:00,81.78,81.79,81.72,81.76,10168.0,73.937,73.946,73.8827,73.9189,10168.0
2018-12-19 13:55:00,81.76,82.1,81.75,82.1,16038.0,73.9189,74.2263,73.9098,74.2263,16038.0
2018-12-19 14:00:00,82.17,82.17,80.93,81.06,26635.0,74.2896,74.2896,73.1685,73.286,26635.0
2018-12-19 14:05:00,81.11,81.31,80.96,81.16,26438.0,73.3312,73.512,73.1956,73.3764,26438.0
2018-12-19 14:10:00,81.11,81.19,80.85,81.05,17350.0,73.3312,73.4035,73.0962,73.277,17350.0
2018-12-19 14:15:00,81.02,81.38,81.0,81.35,9022.0,73.2498,73.5753,73.2318,73.5482,9022.0
2018-12-19 14:20:00,81.26,81.36,81.11,81.36,15574.0,73.4668,73.5572,73.3312,73.5572,15574.0
2018-12-19 14:25:00,81.28,81.47,81.24,81.34,10571.0,73.4849,73.6567,73.4487,73.5392,10571.0
2018-12-19 14:30:00,81.4,81.61,81.34,81.54,9366.0,73.5934,73.7833,73.5392,73.72,9366.0
2018-12-19 14:35:00,81.47,81.53,81.28,81.36,12286.0,73.6567,73.7109,73.4849,73.5572,12286.0
2018-12-19 14:40:00,81.33,81.33,80.67,80.67,17282.0,73.5301,73.5301,72.9334,72.9334,17282.0
2018-12-19 14:45:00,80.76,81.02,80.67,81.01,21203.0,73.0148,73.2498,72.9334,73.2408,21203.0
2018-12-19 14:50:00,80.98,80.98,80.55,80.77,22262.0,73.2137,73.2137,72.8249,73.0238,22262.0
2018-12-19 14:55:00,80.72,80.73,80.28,80.49,19436.0,72.9786,72.9877,72.5808,72.7707,19436.0
2018-12-19 15:00:00,80.43,80.43,80.05,80.14,18466.0,72.7164,72.7164,72.3729,72.4542,18466.0
2018-12-19 15:05:00,80.11,80.18,79.79,80.12,33599.0,72.4271,72.4904,72.1378,72.4362,33599.0
2018-12-19 15:10:00,80.14,80.45,79.9,80.45,18963.0,72.4542,72.7345,72.2373,72.7345,18963.0
2018-12-19 15:15:00,80.45,80.46,80.07,80.18,23392.0,72.7345,72.7436,72.391,72.4904,23392.0
2018-12-19 15:20:00,80.22,80.58,79.99,80.55,32954.0,72.5266,72.852,72.3186,72.8249,32954.0
2018-12-19 15:25:00,80.53,80.58,80.08,80.08,49311.0,72.8068,72.852,72.4,72.4,49311.0
2018-12-19 15:30:00,80.1,80.44,80.06,80.41,29144.0,72.4181,72.7255,72.3819,72.6983,29144.0
2018-12-19 15:35:00,80.39,80.39,80.16,80.23,21954.0,72.6803,72.6803,72.4723,72.5356,21954.0
2018-12-19 15:40:00,80.24,80.27,80.0,80.22,39276.0,72.5447,72.5718,72.3277,72.5266,39276.0
2018-12-19 15:45:00,80.2,80.42,80.15,80.39,44184.0,72.5085,72.7074,72.4633,72.6803,44184.0
2018-12-19 15:50:00,80.37,80.46,80.29,80.29,53891.0,72.6622,72.7436,72.5899,72.5899,53891.0
2018-12-19 15:55:00,80.27,80.4,80.19,80.21,110443.0,72.5718,72.6893,72.4994,72.5175,110443.0
2018-12-20 09:30:00,79.93,79.99,79.78,79.94,31620.0,72.2644,72.3186,72.1288,72.2734,31620.0
2018-12-20 09:35:00,79.9,79.9,79.76,79.82,25796.0,72.2373,72.2373,72.1107,72.1649,25796.0
2018-12-20 09:40:00,79.82,79.82,79.63,79.76,21153.0,72.1649,72.1649,71.9932,72.1107,21153.0
2018-12-20 09:45:00,79.77,79.77,79.44,79.5,21532.0,72.1197,72.1197,71.8214,71.8756,21532.0
2018-12-20 09:50:00,79.5,79.72,79.49,79.7,20760.0,71.8756,72.0745,71.8666,72.0564,20760.0
2018-12-20 09:55:00,79.71,80.0,79.71,79.87,19162.0,72.0655,72.3277,72.0655,72.2101,19162.0
2018-12-20 10:00:00,79.87,80.03,79.87,79.97,27599.0,72.2101,72.3548,72.2101,72.3005,27599.0
2018-12-20 10:05:00,79.96,80.16,79.92,80.13,29353.0,72.2915,72.4723,72.2553,72.4452,29353.0
2018-12-20 10:10:00,80.12,80.19,80.03,80.11,15256.0,72.4362,72.4994,72.3548,72.4271,15256.0
2018-12-20 10:15:00,80.11,80.14,79.85,79.87,23629.0,72.4271,72.4542,72.1921,72.2101,23629.0
2018-12-20 10:20:00,79.85,79.96,79.72,79.87,15514.0,72.1921,72.2915,72.0745,72.2101,15514.0
2018-12-20 10:25:00,79.87,79.98,79.8,79.83,7963.0,72.2101,72.3096,72.1469,72.174,7963.0
2018-12-20 10:30:00,79.81,80.03,79.81,79.9,17012.0,72.1559,72.3548,72.1559,72.2373,17012.0
2018-12-20 10:35:00,79.89,80.09,79.83,80.02,21210.0,72.2282,72.409,72.174,72.3458,21210.0
2018-12-20 10:40:00,80.02,80.24,79.98,80.17,15108.0,72.3458,72.5447,72.3096,72.4814,15108.0
2018-12-20 10:45:00,80.16,80.17,80.0,80.03,7704.0,72.4723,72.4814,72.3277,72.3548,7704.0
2018-12-20 10:50:00,80.01,80.05,79.93,79.93,14363.0,72.3367,72.3729,72.2644,72.2644,14363.0
2018-12-20 10:55:00,79.95,80.21,79.94,80.13,8559.0,72.2825,72.5175,72.2734,72.4452,8559.0
2018-12-20 11:00:00,80.13,80.13,79.99,80.03,9633.0,72.4452,72.4452,72.3186,72.3548,9633.0
2018-12-20 11:05:00,80.01,80.11,79.92,79.95,10664.0,72.3367,72.4271,72.2553,72.2825,10664.0
2018-12-20 11:10:00,79.98,80.04,79.9,80.0,23105.0,72.3096,72.3638,72.2373,72.3277,23105.0
2018-12-20 11:15:00,80.01,80.02,79.93,80.0,8671.0,72.3367,72.3458,72.2644,72.3277,8671.0
2018-12-20 11:20:00,80.01,80.05,79.95,80.05,10034.0,72.3367,72.3729,72.2825,72.3729,10034.0
2018-12-20 11:25:00,80.07,80.09,79.91,79.95,19653.0,72.391,72.409,72.2463,72.2825,19653.0
2018-12-20 11:30:00,79.97,79.97,79.84,79.85,13743.0,72.3005,72.3005,72.183,72.1921,13743.0
2018-12-20 11:35:00,79.86,79.86,79.71,79.73,17588.0,72.2011,72.2011,72.0655,72.0836,17588.0
2018-12-20 11:40:00,79.77,79.87,79.71,79.78,12140.0,72.1197,72.2101,72.0655,72.1288,12140.0
2018-12-20 11:45:00,79.81,79.81,79.58,79.58,10605.0,72.1559,72.1559,71.9479,71.9479,10605.0
2018-12-20 11:50:00,79.6,79.64,79.36,79.5,21327.0,71.966,72.0022,71.749,71.8756,21327.0
2018-12-20 11:55:00,79.52,79.75,79.31,79.36,21925.0,71.8937,72.1016,71.7038,71.749,21925.0
2018-12-20 12:00:00,79.41,79.55,79.38,79.5,16789.0,71.7943,71.9208,71.7671,71.8756,16789.0
2018-12-20 12:05:00,79.43,79.48,79.34,79.38,10616.0,71.8123,71.8575,71.731,71.7671,10616.0
2018-12-20 12:10:00,79.37,79.45,79.27,79.27,11382.0,71.7581,71.8304,71.6677,71.6677,11382.0
2018-12-20 12:15:00,79.29,79.51,79.2,79.5,16651.0,71.6858,71.8847,71.6044,71.8756,16651.0
2018-12-20 12:20:00,79.49,79.6,79.46,79.6,19048.0,71.8666,71.966,71.8395,71.966,19048.0
2018-12-20 12:25:00,79.61,79.79,79.6,79.79,8929.0,71.9751,72.1378,71.966,72.1378,8929.0
2018-12-20 12:30:00,79.78,79.79,79.68,79.69,13855.0,72.1288,72.1378,72.0384,72.0474,13855.0
2018-12-20 12:35:00,79.68,79.72,79.5,79.5,15610.0,72.0384,72.0745,71.8756,71.8756,15610.0
2018-12-20 12:40:00,79.51,79.59,79.39,79.48,17259.0,71.8847,71.957,71.7762,71.8575,17259.0
2018-12-20 12:45:00,79.48,79.57,79.42,79.52,17715.0,71.8575,71.9389,71.8033,71.8937,17715.0
2018-12-20 12:50:00,79.49,79.54,79.34,79.36,12296.0,71.8666,71.9118,71.731,71.749,12296.0
2018-12-20 12:55:00,79.34,79.5,79.26,79.48,15008.0,71.731,71.8756,71.6586,71.8575,15008.0
2018-12-20 13:00:00,79.47,79.47,79.27,79.34,10397.0,71.8485,71.8485,71.6677,71.731,10397.0
2018-12-20 13:05:00,79.32,79.42,79.16,79.16,9294.0,71.7129,71.8033,71.5682,71.5682,9294.0
2018-12-20 13:10:00,79.15,79.29,79.14,79.26,15369.0,71.5592,71.6858,71.5501,71.6586,15369.0
2018-12-20 13:15:00,79.19,79.32,79.17,79.19,9547.0,71.5954,71.7129,71.5773,71.5954,9547.0
2018-12-20 13:20:00,79.2,79.3,79.11,79.19,9941.0,71.6044,71.6948,71.523,71.5954,9941.0
2018-12-20 13:25:00,79.21,79.27,79.16,79.22,12159.0,71.6134,71.6677,71.5682,71.6225,12159.0
2018-12-20 13:30:00,79.19,79.29,79.17,79.25,10565.0,71.5954,71.6858,71.5773,71.6496,10565.0
2018-12-20 13:35:00,79.26,79.34,79.19,79.31,7605.0,71.6586,71.731,71.5954,71.7038,7605.0
2018-12-20 13:40:00,79.29,79.33,79.06,79.29,11201.0,71.6858,71.7219,71.4778,71.6858,11201.0
2018-12-20 13:45:00,79.29,79.34,79.21,79.29,11847.0,71.6858,71.731,71.6134,71.6858,11847.0
2018-12-20 13:50:00,79.26,79.26,79.11,79.11,9593.0,71.6586,71.6586,71.523,71.523,9593.0
2018-12-20 13:55:00,79.09,79.09,78.97,79.0,9713.0,71.5049,71.5049,71.3965,71.4236,9713.0
2018-12-20 14:00:00,79.03,79.05,78.63,78.77,21403.0,71.4507,71.4688,71.0891,71.2156,21403.0
2018-12-20 14:05:00,78.78,78.87,78.69,78.77,12084.0,71.2247,71.306,71.1433,71.2156,12084.0
2018-12-20 14:10:00,78.75,78.75,78.41,78.59,33449.0,71.1975,71.1975,70.8902,71.0529,33449.0
2018-12-20 14:15:00,78.59,78.63,78.42,78.42,11566.0,71.0529,71.0891,70.8992,70.8992,11566.0
2018-12-20 14:20:00,78.46,78.75,78.46,78.63,15859.0,70.9354,71.1975,70.9354,71.0891,15859.0
2018-12-20 14:25:00,78.65,78.98,78.65,78.95,22461.0,71.1071,71.4055,71.1071,71.3784,22461.0
2018-12-20 14:30:00,78.93,79.06,78.89,79.01,17177.0,71.3603,71.4778,71.3241,71.4326,17177.0
2018-12-20 14:35:00,79.02,79.3,79.02,79.06,15301.0,71.4417,71.6948,71.4417,71.4778,15301.0
2018-12-20 14:40:00,79.05,79.51,79.04,79.46,23354.0,71.4688,71.8847,71.4597,71.8395,23354.0
2018-12-20 14:45:00,79.47,79.73,79.45,79.68,19026.0,71.8485,72.0836,71.8304,72.0384,19026.0
2018-12-20 14:50:00,79.66,79.66,79.39,79.44,12942.0,72.0203,72.0203,71.7762,71.8214,12942.0
2018-12-20 14:55:00,79.42,79.43,79.15,79.26,21685.0,71.8033,71.8123,71.5592,71.6586,21685.0
2018-12-20 15:00:00,79.29,79.3,79.07,79.09,28274.0,71.6858,71.6948,71.4869,71.5049,28274.0
2018-12-20 15:05:00,79.1,79.33,78.89,79.25,42286.0,71.514,71.7219,71.3241,71.6496,42286.0
2018-12-20 15:10:00,79.25,79.43,79.15,79.43,15203.0,71.6496,71.8123,71.5592,71.8123,15203.0
2018-12-20 15:15:00,79.41,79.41,79.26,79.28,13203.0,71.7943,71.7943,71.6586,71.6767,13203.0
2018-12-20 15:20:00,79.25,79.61,79.24,79.61,24782.0,71.6496,71.9751,71.6406,71.9751,24782.0
2018-12-20 15:25:00,79.56,79.58,79.21,79.22,22779.0,71.9299,71.9479,71.6134,71.6225,22779.0
2018-12-20 15:30:00,79.19,79.43,79.19,79.38,26707.0,71.5954,71.8123,71.5954,71.7671,26707.0
2018-12-20 15:35:00,79.4,79.53,79.34,79.46,31964.0,71.7852,71.9027,71.731,71.8395,31964.0
2018-12-20 15:40:00,79.44,79.52,79.06,79.06,55104.0,71.8214,71.8937,71.4778,71.4778,55104.0
2018-12-20 15:45:00,79.05,79.12,78.93,79.05,66781.0,71.4688,71.5321,71.3603,71.4688,66781.0
2018-12-20 15:50:00,79.05,79.08,78.91,78.94,119179.0,71.4688,71.4959,71.3422,71.3693,119179.0
2018-12-20 15:55:00,78.94,79.33,78.9,79.3,237106.0,71.3693,71.7219,71.3332,71.6948,237106.0
2018-12-21 09:30:00,79.3,79.3,78.9,78.9,649.0,71.6948,71.6948,71.3332,71.3332,649.0
2018-12-21 09:35:00,79.35,79.51,78.97,79.05,762347.0,71.74,71.8847,71.3965,71.4688,762347.0
2018-12-21 09:40:00,79.06,79.21,78.79,79.19,41974.0,71.4778,71.6134,71.2337,71.5954,41974.0
2018-12-21 09:45:00,79.17,79.24,79.03,79.22,23071.0,71.5773,71.6406,71.4507,71.6225,23071.0
2018-12-21 09:50:00,79.15,79.28,79.06,79.08,17224.0,71.5592,71.6767,71.4778,71.4959,17224.0
2018-12-21 09:55:00,79.09,79.24,79.07,79.19,50570.0,71.5049,71.6406,71.4869,71.5954,50570.0
2018-12-21 10:00:00,79.19,79.24,79.1,79.15,35111.0,71.5954,71.6406,71.514,71.5592,35111.0
2018-12-21 10:05:00,79.15,79.23,79.05,79.19,30796.0,71.5592,71.6315,71.4688,71.5954,30796.0
2018-12-21 10:10:00,79.22,79.89,79.21,79.78,28511.0,71.6225,72.2282,71.6134,72.1288,28511.0
2018-12-21 10:15:00,79.8,80.2,79.8,80.07,38803.0,72.1469,72.5085,72.1469,72.391,38803.0
2018-12-21 10:20:00,80.09,80.31,79.96,80.08,20172.0,72.409,72.6079,72.2915,72.4,20172.0
2018-12-21 10:25:00,80.02,80.02,79.67,79.72,7194.0,72.3458,72.3458,72.0293,72.0745,7194.0
2018-12-21 10:30:00,79.72,79.76,79.55,79.62,19170.0,72.0745,72.1107,71.9208,71.9841,19170.0
2018-12-21 10:35:00,79.61,79.64,79.43,79.49,10412.0,71.9751,72.0022,71.8123,71.8666,10412.0
2018-12-21 10:40:00,79.42,79.63,79.39,79.6,15626.0,71.8033,71.9932,71.7762,71.966,15626.0
2018-12-21 10:45:00,79.61,79.83,79.58,79.7,18604.0,71.9751,72.174,71.9479,72.0564,18604.0
2018-12-21 10:50:00,79.7,79.75,79.43,79.46,35953.0,72.0564,72.1016,71.8123,71.8395,35953.0
2018-12-21 10:55:00,79.47,79.56,79.38,79.55,23422.0,71.8485,71.9299,71.7671,71.9208,23422.0
2018-12-21 11:00:00,79.56,79.56,79.21,79.21,17503.0,71.9299,71.9299,71.6134,71.6134,17503.0
2018-12-21 11:05:00,79.21,79.32,78.81,78.84,40863.0,71.6134,71.7129,71.2518,71.2789,40863.0
2018-12-21 11:10:00,78.84,79.05,78.84,78.97,17274.0,71.2789,71.4688,71.2789,71.3965,17274.0
2018-12-21 11:15:00,79.0,79.13,79.0,79.08,15962.0,71.4236,71.5411,71.4236,71.4959,15962.0
2018-12-21 11:20:00,79.08,79.2,79.04,79.14,15129.0,71.4959,71.6044,71.4597,71.5501,15129.0
2018-12-21 11:25:00,79.12,79.41,79.11,79.38,15667.0,71.5321,71.7943,71.523,71.7671,15667.0
2018-12-21 11:30:00,79.38,79.44,79.29,79.36,16800.0,71.7671,71.8214,71.6858,71.749,16800.0
2018-12-21 11:35:00,79.36,79.47,79.31,79.4,9903.0,71.749,71.8485,71.7038,71.7852,9903.0
2018-12-21 11:40:00,79.36,79.48,79.36,79.42,22859.0,71.749,71.8575,71.749,71.8033,22859.0
2018-12-21 11:45:00,79.38,79.41,79.19,79.2,10022.0,71.7671,71.7943,71.5954,71.6044,10022.0
2018-12-21 11:50:00,79.21,79.45,79.18,79.35,10006.0,71.6134,71.8304,71.5863,71.74,10006.0
2018-12-21 11:55:00,79.34,79.37,79.18,79.2,12531.0,71.731,71.7581,71.5863,71.6044,12531.0
2018-12-21 12:00:00,79.23,79.36,79.16,79.36,20480.0,71.6315,71.749,71.5682,71.749,20480.0
2018-12-21 12:05:00,79.34,79.36,79.15,79.2,17136.0,71.731,71.749,71.5592,71.6044,17136.0
2018-12-21 12:10:00,79.19,79.22,79.01,79.05,24669.0,71.5954,71.6225,71.4326,71.4688,24669.0
2018-12-21 12:15:00,79.05,79.12,78.99,79.01,16631.0,71.4688,71.5321,71.4145,71.4326,16631.0
2018-12-21 12:20:00,79.03,79.07,78.91,79.06,14784.0,71.4507,71.4869,71.3422,71.4778,14784.0
2018-12-21 12:25:00,79.06,79.08,78.79,78.84,21194.0,71.4778,71.4959,71.2337,71.2789,21194.0
2018-12-21 12:30:00,78.83,78.89,78.54,78.84,37720.0,71.2699,71.3241,71.0077,71.2789,37720.0
2018-12-21 12:35:00,78.87,78.92,78.82,78.89,21095.0,71.306,71.3512,71.2608,71.3241,21095.0
2018-12-21 12:40:00,78.9,78.9,78.73,78.74,17610.0,71.3332,71.3332,71.1795,71.1885,17610.0
2018-12-21 12:45:00,78.74,79.0,78.74,78.81,22056.0,71.1885,71.4236,71.1885,71.2518,22056.0
2018-12-21 12:50:00,78.82,78.83,78.44,78.44,34533.0,71.2608,71.2699,70.9173,70.9173,34533.0
2018-12-21 12:55:00,78.44,78.6,78.35,78.5,19252.0,70.9173,71.0619,70.8359,70.9715,19252.0
2018-12-21 13:00:00,78.5,78.6,78.46,78.53,16444.0,70.9715,71.0619,70.9354,70.9986,16444.0
2018-12-21 13:05:00,78.51,78.51,78.35,78.51,16528.0,70.9806,70.9806,70.8359,70.9806,16528.0
2018-12-21 13:10:00,78.5,78.55,78.34,78.4,15714.0,70.9715,71.0167,70.8269,70.8811,15714.0
2018-12-21 13:15:00,78.41,78.48,78.27,78.27,25284.0,70.8902,70.9534,70.7636,70.7636,25284.0
2018-12-21 13:20:00,78.3,78.48,78.24,78.46,13009.0,70.7907,70.9534,70.7365,70.9354,13009.0
2018-12-21 13:25:00,78.46,78.59,78.42,78.51,13469.0,70.9354,71.0529,70.8992,70.9806,13469.0
2018-12-21 13:30:00,78.5,78.64,78.45,78.64,14157.0,70.9715,71.0981,70.9263,71.0981,14157.0
2018-12-21 13:35:00,78.63,78.67,78.54,78.63,11395.0,71.0891,71.1252,71.0077,71.0891,11395.0
2018-12-21 13:40:00,78.64,78.78,78.56,78.77,14210.0,71.0981,71.2247,71.0258,71.2156,14210.0
2018-12-21 13:45:00,78.72,78.76,78.59,78.63,6833.0,71.1704,71.2066,71.0529,71.0891,6833.0
2018-12-21 13:50:00,78.58,78.6,78.37,78.48,12544.0,71.0439,71.0619,70.854,70.9534,12544.0
2018-12-21 13:55:00,78.48,78.58,78.44,78.55,15604.0,70.9534,71.0439,70.9173,71.0167,15604.0
2018-12-21 14:00:00,78.54,78.67,78.48,78.55,29481.0,71.0077,71.1252,70.9534,71.0167,29481.0
2018-12-21 14:05:00,78.53,78.69,78.48,78.58,31868.0,70.9986,71.1433,70.9534,71.0439,31868.0
2018-12-21 14:10:00,78.59,78.65,78.43,78.53,27590.0,71.0529,71.1071,70.9082,70.9986,27590.0
2018-12-21 14:15:00,78.52,78.74,78.49,78.74,26959.0,70.9896,71.1885,70.9625,71.1885,26959.0
2018-12-21 14:20:00,78.72,78.76,78.6,78.68,20285.0,71.1704,71.2066,71.0619,71.1343,20285.0
2018-12-21 14:25:00,78.65,78.72,78.54,78.62,8875.0,71.1071,71.1704,71.0077,71.08,8875.0
2018-12-21 14:30:00,78.58,78.66,78.53,78.61,15306.0,71.0439,71.1162,70.9986,71.071,15306.0
2018-12-21 14:35:00,78.59,78.69,78.59,78.67,18902.0,71.0529,71.1433,71.0529,71.1252,18902.0
2018-12-21 14:40:00,78.66,78.67,78.45,78.53,23557.0,71.1162,71.1252,70.9263,70.9986,23557.0
2018-12-21 14:45:00,78.55,78.63,78.51,78.59,40007.0,71.0167,71.0891,70.9806,71.0529,40007.0
2018-12-21 14:50:00,78.66,78.8,78.56,78.61,12915.0,71.1162,71.2428,71.0258,71.071,12915.0
2018-12-21 14:55:00,78.6,78.63,78.46,78.54,18777.0,71.0619,71.0891,70.9354,71.0077,18777.0
2018-12-21 15:00:00,78.55,78.7,78.54,78.64,13635.0,71.0167,71.1523,71.0077,71.0981,13635.0
2018-12-21 15:05:00,78.64,78.68,78.56,78.59,21035.0,71.0981,71.1343,71.0258,71.0529,21035.0
2018-12-21 15:10:00,78.6,78.6,78.35,78.36,53724.0,71.0619,71.0619,70.8359,70.845,53724.0
2018-12-21 15:15:00,78.37,78.46,78.17,78.2,101089.0,70.854,70.9354,70.6732,70.7003,101089.0
2018-12-21 15:20:00,78.21,78.33,78.21,78.27,47206.0,70.7093,70.8178,70.7093,70.7636,47206.0
2018-12-21 15:25:00,78.27,78.33,78.08,78.1,62518.0,70.7636,70.8178,70.5918,70.6099,62518.0
2018-12-21 15:30:00,78.1,78.26,78.07,78.13,55382.0,70.6099,70.7545,70.5828,70.637,55382.0
2018-12-21 15:35:00,78.12,78.14,77.84,77.85,49203.0,70.628,70.6461,70.3748,70.3839,49203.0
2018-12-21 15:40:00,77.85,77.95,77.8,77.8,62606.0,70.3839,70.4743,70.3387,70.3387,62606.0
2018-12-21 15:45:00,77.8,78.04,77.76,77.9,72200.0,70.3387,70.5556,70.3025,70.4291,72200.0
2018-12-21 15:50:00,77.89,77.99,77.74,77.89,60491.0,70.42,70.5104,70.2844,70.42,60491.0
2018-12-21 15:55:00,77.88,77.88,77.48,77.51,272958.0,70.411,70.411,70.0493,70.0765,272958.0
2018-12-24 09:30:00,77.1,77.25,76.6,76.81,26243.0,69.7058,69.8414,69.2537,69.4436,26243.0
2018-12-24 09:35:00,76.77,77.23,76.62,77.22,43413.0,69.4074,69.8233,69.2718,69.8143,43413.0
2018-12-24 09:40:00,77.17,77.29,77.04,77.29,8613.0,69.7691,69.8776,69.6515,69.8776,8613.0
2018-12-24 09:45:00,77.21,77.21,76.85,76.98,6139.0,69.8052,69.8052,69.4798,69.5973,6139.0
2018-12-24 09:50:00,76.98,77.04,76.68,76.73,6491.0,69.5973,69.6515,69.3261,69.3713,6491.0
2018-12-24 09:55:00,76.71,76.82,76.66,76.73,11799.0,69.3532,69.4526,69.308,69.3713,11799.0
2018-12-24 10:00:00,76.66,76.72,76.27,76.32,11085.0,69.308,69.3622,68.9554,69.0006,11085.0
2018-12-24 10:05:00,76.32,76.33,76.08,76.21,19938.0,69.0006,69.0096,68.7836,68.9011,19938.0
2018-12-24 10:10:00,76.22,76.61,76.22,76.61,11474.0,68.9102,69.2628,68.9102,69.2628,11474.0
2018-12-24 10:15:00,76.59,76.62,76.43,76.49,31879.0,69.2447,69.2718,69.1,69.1543,31879.0
2018-12-24 10:20:00,76.49,76.56,76.34,76.52,17738.0,69.1543,69.2176,69.0187,69.1814,17738.0
2018-12-24 10:25:00,76.54,76.63,76.46,76.46,21095.0,69.1995,69.2809,69.1272,69.1272,21095.0
2018-12-24 10:30:00,76.48,76.67,76.48,76.53,15678.0,69.1453,69.317,69.1453,69.1905,15678.0
2018-12-24 10:35:00,76.53,76.76,76.49,76.75,11740.0,69.1905,69.3984,69.1543,69.3894,11740.0
2018-12-24 10:40:00,76.77,77.11,76.77,76.94,26112.0,69.4074,69.7148,69.4074,69.5611,26112.0
2018-12-24 10:45:00,76.92,76.92,76.63,76.81,57499.0,69.5431,69.5431,69.2809,69.4436,57499.0
2018-12-24 10:50:00,76.78,76.78,76.56,76.69,18005.0,69.4165,69.4165,69.2176,69.3351,18005.0
2018-12-24 10:55:00,76.68,76.69,76.57,76.65,18321.0,69.3261,69.3351,69.2266,69.2989,18321.0
2018-12-24 11:00:00,76.63,76.78,76.33,76.34,29048.0,69.2809,69.4165,69.0096,69.0187,29048.0
2018-12-24 11:05:00,76.35,76.55,76.32,76.51,17229.0,69.0277,69.2085,69.0006,69.1724,17229.0
2018-12-24 11:10:00,76.49,76.64,76.39,76.64,14382.0,69.1543,69.2899,69.0639,69.2899,14382.0
2018-12-24 11:15:00,76.64,76.64,76.43,76.55,22523.0,69.2899,69.2899,69.1,69.2085,22523.0
2018-12-24 11:20:00,76.53,76.55,76.29,76.31,12395.0,69.1905,69.2085,68.9735,68.9916,12395.0
2018-12-24 11:25:00,76.28,76.37,76.14,76.21,13341.0,68.9644,69.0458,68.8379,68.9011,13341.0
2018-12-24 11:30:00,76.22,76.34,76.19,76.28,11506.0,68.9102,69.0187,68.8831,68.9644,11506.0
2018-12-24 11:35:00,76.27,76.27,76.09,76.19,10571.0,68.9554,68.9554,68.7927,68.8831,10571.0
2018-12-24 11:40:00,76.21,76.34,76.09,76.14,11077.0,68.9011,69.0187,68.7927,68.8379,11077.0
2018-12-24 11:45:00,76.13,76.13,75.85,75.94,12649.0,68.8288,68.8288,68.5757,68.657,12649.0
2018-12-24 11:50:00,75.91,76.01,75.83,76.01,16312.0,68.6299,68.7203,68.5576,68.7203,16312.0
2018-12-24 11:55:00,76.0,76.0,75.81,75.85,28533.0,68.7113,68.7113,68.5395,68.5757,28533.0
2018-12-24 12:00:00,75.88,76.21,75.88,76.18,30322.0,68.6028,68.9011,68.6028,68.874,30322.0
2018-12-24 12:05:00,76.17,76.17,75.98,75.98,14392.0,68.865,68.865,68.6932,68.6932,14392.0
2018-12-24 12:10:00,75.96,76.07,75.85,75.96,28977.0,68.6751,68.7746,68.5757,68.6751,28977.0
2018-12-24 12:15:00,75.92,76.06,75.87,75.89,29864.0,68.639,68.7655,68.5938,68.6118,29864.0
2018-12-24 12:20:00,75.88,75.88,75.7,75.81,19164.0,68.6028,68.6028,68.4401,68.5395,19164.0
2018-12-24 12:25:00,75.82,75.98,75.71,75.74,88360.0,68.5485,68.6932,68.4491,68.4762,88360.0
2018-12-24 12:30:00,75.75,75.89,75.66,75.78,25823.0,68.4853,68.6118,68.4039,68.5124,25823.0
2018-12-24 12:35:00,75.79,75.83,75.7,75.74,20358.0,68.5214,68.5576,68.4401,68.4762,20358.0
2018-12-24 12:40:00,75.74,75.78,75.63,75.73,27440.0,68.4762,68.5124,68.3768,68.4672,27440.0
2018-12-24 12:45:00,75.7,75.7,75.48,75.52,40406.0,68.4401,68.4401,68.2412,68.2773,40406.0
2018-12-24 12:50:00,75.51,75.66,75.44,75.65,78330.0,68.2683,68.4039,68.205,68.3949,78330.0
2018-12-24 12:55:00,75.64,75.79,75.54,75.7,455299.0,68.3858,68.5214,68.2954,68.4401,455299.0
2018-12-26 09:30:00,75.82,76.26,75.82,76.17,22755.0,68.5485,68.9464,68.5485,68.865,22755.0
2018-12-26 09:35:00,76.22,76.27,75.94,76.11,14053.0,68.9102,68.9554,68.657,68.8107,14053.0
2018-12-26 09:40:00,76.16,76.25,75.91,76.0,16156.0,68.8559,68.9373,68.6299,68.7113,16156.0
2018-12-26 09:45:00,76.0,76.04,75.84,75.96,6299.0,68.7113,68.7475,68.5666,68.6751,6299.0
2018-12-26 09:50:00,75.95,75.96,75.58,75.59,36472.0,68.6661,68.6751,68.3316,68.3406,36472.0
2018-12-26 09:55:00,75.59,75.59,75.19,75.22,24089.0,68.3406,68.3406,67.979,68.0061,24089.0
2018-12-26 10:00:00,75.19,75.32,75.05,75.05,16852.0,67.979,68.0965,67.8524,67.8524,16852.0
2018-12-26 10:05:00,75.08,75.1,74.92,75.05,25241.0,67.8795,67.8976,67.7349,67.8524,25241.0
2018-12-26 10:10:00,75.07,75.1,74.73,74.75,25312.0,67.8705,67.8976,67.5631,67.5812,25312.0
2018-12-26 10:15:00,74.72,74.78,74.53,74.65,20693.0,67.554,67.6083,67.3823,67.4908,20693.0
2018-12-26 10:20:00,74.68,75.0,74.68,74.97,5804.0,67.5179,67.8072,67.5179,67.7801,5804.0
2018-12-26 10:25:00,74.95,75.0,74.86,74.86,9007.0,67.762,67.8072,67.6806,67.6806,9007.0
2018-12-26 10:30:00,74.88,74.93,74.79,74.82,26506.0,67.6987,67.7439,67.6173,67.6445,26506.0
2018-12-26 10:35:00,74.8,74.91,74.69,74.83,7063.0,67.6264,67.7258,67.5269,67.6535,7063.0
2018-12-26 10:40:00,74.81,74.88,74.76,74.83,7294.0,67.6354,67.6987,67.5902,67.6535,7294.0
2018-12-26 10:45:00,74.75,74.86,74.68,74.71,11271.0,67.5812,67.6806,67.5179,67.545,11271.0
2018-12-26 10:50:00,74.75,74.88,74.41,74.46,15945.0,67.5812,67.6987,67.2738,67.319,15945.0
2018-12-26 10:55:00,74.44,74.49,74.3,74.35,12843.0,67.3009,67.3461,67.1743,67.2195,12843.0
2018-12-26 11:00:00,74.38,74.59,74.34,74.57,23331.0,67.2467,67.4365,67.2105,67.4184,23331.0
2018-12-26 11:05:00,74.58,74.66,74.45,74.51,15277.0,67.4275,67.4998,67.3099,67.3642,15277.0
2018-12-26 11:10:00,74.52,74.63,74.52,74.55,7553.0,67.3732,67.4727,67.3732,67.4003,7553.0
2018-12-26 11:15:00,74.55,74.82,74.53,74.76,10848.0,67.4003,67.6445,67.3823,67.5902,10848.0
2018-12-26 11:20:00,74.79,74.79,74.7,74.78,10599.0,67.6173,67.6173,67.536,67.6083,10599.0
2018-12-26 11:25:00,74.79,74.87,74.77,74.84,14239.0,67.6173,67.6897,67.5992,67.6625,14239.0
2018-12-26 11:30:00,74.83,74.84,74.61,74.61,24039.0,67.6535,67.6625,67.4546,67.4546,24039.0
2018-12-26 11:35:00,74.6,74.8,74.58,74.8,28721.0,67.4456,67.6264,67.4275,67.6264,28721.0
2018-12-26 11:40:00,74.81,75.0,74.78,74.98,18065.0,67.6354,67.8072,67.6083,67.7891,18065.0
2018-12-26 11:45:00,74.92,75.02,74.89,75.02,9100.0,67.7349,67.8253,67.7077,67.8253,9100.0
2018-12-26 11:50:00,75.0,75.1,74.92,75.06,24169.0,67.8072,67.8976,67.7349,67.8614,24169.0
2018-12-26 11:55:00,75.11,75.32,75.07,75.31,8801.0,67.9066,68.0965,67.8705,68.0875,8801.0
2018-12-26 12:00:00,75.3,75.41,75.3,75.4,10500.0,68.0784,68.1779,68.0784,68.1688,10500.0
2018-12-26 12:05:00,75.43,75.54,75.41,75.52,10156.0,68.196,68.2954,68.1779,68.2773,10156.0
2018-12-26 12:10:00,75.5,75.79,75.48,75.75,13929.0,68.2592,68.5214,68.2412,68.4853,13929.0
2018-12-26 12:15:00,75.73,75.75,75.48,75.52,16243.0,68.4672,68.4853,68.2412,68.2773,16243.0
2018-12-26 12:20:00,75.53,75.58,75.39,75.55,10616.0,68.2864,68.3316,68.1598,68.3044,10616.0
2018-12-26 12:25:00,75.52,75.65,75.48,75.48,10735.0,68.2773,68.3949,68.2412,68.2412,10735.0
2018-12-26 12:30:00,75.48,75.6,75.43,75.54,20875.0,68.2412,68.3496,68.196,68.2954,20875.0
2018-12-26 12:35:00,75.56,75.6,75.46,75.53,16881.0,68.3135,68.3496,68.2231,68.2864,16881.0
2018-12-26 12:40:00,75.53,75.65,75.5,75.65,8801.0,68.2864,68.3949,68.2592,68.3949,8801.0
2018-12-26 12:45:00,75.66,75.78,75.55,75.55,11119.0,68.4039,68.5124,68.3044,68.3044,11119.0
2018-12-26 12:50:00,75.56,75.71,75.55,75.68,10188.0,68.3135,68.4491,68.3044,68.422,10188.0
2018-12-26 12:55:00,75.72,75.81,75.71,75.73,14820.0,68.4581,68.5395,68.4491,68.4672,14820.0
2018-12-26 13:00:00,75.76,75.77,75.57,75.57,25038.0,68.4943,68.5033,68.3225,68.3225,25038.0
2018-12-26 13:05:00,75.57,75.59,75.48,75.54,8825.0,68.3225,68.3406,68.2412,68.2954,8825.0
2018-12-26 13:10:00,75.54,75.58,75.34,75.39,19291.0,68.2954,68.3316,68.1146,68.1598,19291.0
2018-12-26 13:15:00,75.36,75.39,75.2,75.21,10728.0,68.1327,68.1598,67.988,67.9971,10728.0
2018-12-26 13:20:00,75.22,75.44,75.2,75.33,9102.0,68.0061,68.205,67.988,68.1055,9102.0
2018-12-26 13:25:00,75.35,75.46,75.28,75.35,11415.0,68.1236,68.2231,68.0603,68.1236,11415.0
2018-12-26 13:30:00,75.36,75.45,75.36,75.42,10126.0,68.1327,68.214,68.1327,68.1869,10126.0
2018-12-26 13:35:00,75.42,75.55,75.37,75.55,9755.0,68.1869,68.3044,68.1417,68.3044,9755.0
2018-12-26 13:40:00,75.56,75.6,75.5,75.54,8869.0,68.3135,68.3496,68.2592,68.2954,8869.0
2018-12-26 13:45:00,75.54,75.74,75.54,75.72,21407.0,68.2954,68.4762,68.2954,68.4581,21407.0
2018-12-26 13:50:00,75.73,75.98,75.73,75.98,10940.0,68.4672,68.6932,68.4672,68.6932,10940.0
2018-12-26 13:55:00,75.99,76.05,75.97,76.01,8260.0,68.7022,68.7565,68.6842,68.7203,8260.0
2018-12-26 14:00:00,76.02,76.02,75.91,75.93,6919.0,68.7294,68.7294,68.6299,68.648,6919.0
2018-12-26 14:05:00,75.92,75.92,75.82,75.88,8596.0,68.639,68.639,68.5485,68.6028,8596.0
2018-12-26 14:10:00,75.87,75.96,75.82,75.82,9408.0,68.5938,68.6751,68.5485,68.5485,9408.0
2018-12-26 14:15:00,75.8,75.88,75.62,75.63,28435.0,68.5305,68.6028,68.3677,68.3768,28435.0
2018-12-26 14:20:00,75.64,75.64,75.51,75.61,8661.0,68.3858,68.3858,68.2683,68.3587,8661.0
2018-12-26 14:25:00,75.58,75.58,75.44,75.52,14744.0,68.3316,68.3316,68.205,68.2773,14744.0
2018-12-26 14:30:00,75.5,75.73,75.49,75.7,7388.0,68.2592,68.4672,68.2502,68.4401,7388.0
2018-12-26 14:35:00,75.72,75.74,75.64,75.71,8949.0,68.4581,68.4762,68.3858,68.4491,8949.0
2018-12-26 14:40:00,75.73,75.75,75.59,75.65,8361.0,68.4672,68.4853,68.3406,68.3949,8361.0
2018-12-26 14:45:00,75.67,75.68,75.46,75.53,14761.0,68.4129,68.422,68.2231,68.2864,14761.0
2018-12-26 14:50:00,75.51,75.62,75.5,75.57,14634.0,68.2683,68.3677,68.2592,68.3225,14634.0
2018-12-26 14:55:00,75.57,75.78,75.47,75.77,18961.0,68.3225,68.5124,68.2321,68.5033,18961.0
2018-12-26 15:00:00,75.77,75.81,75.69,75.77,22513.0,68.5033,68.5395,68.431,68.5033,22513.0
2018-12-26 15:05:00,75.78,75.99,75.78,75.94,14077.0,68.5124,68.7022,68.5124,68.657,14077.0
2018-12-26 15:10:00,75.94,76.01,75.91,76.0,10292.0,68.657,68.7203,68.6299,68.7113,10292.0
2018-12-26 15:15:00,76.0,76.06,75.94,75.96,14162.0,68.7113,68.7655,68.657,68.6751,14162.0
2018-12-26 15:20:00,75.97,76.14,75.97,76.14,10298.0,68.6842,68.8379,68.6842,68.8379,10298.0
2018-12-26 15:25:00,76.11,76.28,76.11,76.26,14921.0,68.8107,68.9644,68.8107,68.9464,14921.0
2018-12-26 15:30:00,76.25,76.46,76.23,76.4,19634.0,68.9373,69.1272,68.9192,69.0729,19634.0
2018-12-26 15:35:00,76.39,76.7,76.37,76.69,26994.0,69.0639,69.3442,69.0458,69.3351,26994.0
2018-12-26 15:40:00,76.67,76.92,76.58,76.92,24891.0,69.317,69.5431,69.2357,69.5431,24891.0
2018-12-26 15:45:00,76.93,77.03,76.79,76.92,61449.0,69.5521,69.6425,69.4255,69.5431,61449.0
2018-12-26 15:50:00,76.92,77.2,76.89,77.2,39409.0,69.5431,69.7962,69.5159,69.7962,39409.0
2018-12-26 15:55:00,77.24,77.46,77.18,77.45,147793.0,69.8324,70.0313,69.7781,70.0222,147793.0
2018-12-27 09:30:00,76.7,77.13,76.38,76.88,40082.0,69.3442,69.7329,69.0548,69.5069,40082.0
2018-12-27 09:35:00,76.82,76.98,76.76,76.81,7920.0,69.4526,69.5973,69.3984,69.4436,7920.0
2018-12-27 09:40:00,76.79,76.88,76.41,76.41,15907.0,69.4255,69.5069,69.082,69.082,15907.0
2018-12-27 09:45:00,76.39,76.49,76.21,76.27,12566.0,69.0639,69.1543,68.9011,68.9554,12566.0
2018-12-27 09:50:00,76.21,76.3,76.17,76.18,6291.0,68.9011,68.9825,68.865,68.874,6291.0
2018-12-27 09:55:00,76.26,76.52,76.22,76.47,30684.0,68.9464,69.1814,68.9102,69.1362,30684.0
2018-12-27 10:00:00,76.45,76.72,76.41,76.59,12337.0,69.1181,69.3622,69.082,69.2447,12337.0
2018-12-27 10:05:00,76.63,76.69,76.36,76.39,20012.0,69.2809,69.3351,69.0368,69.0639,20012.0
2018-12-27 10:10:00,76.39,76.45,76.34,76.45,11983.0,69.0639,69.1181,69.0187,69.1181,11983.0
2018-12-27 10:15:00,76.43,76.6,76.41,76.41,6896.0,69.1,69.2537,69.082,69.082,6896.0
2018-12-27 10:20:00,76.39,76.48,76.31,76.4,10263.0,69.0639,69.1453,68.9916,69.0729,10263.0
2018-12-27 10:25:00,76.42,76.52,76.41,76.52,4655.0,69.091,69.1814,69.082,69.1814,4655.0
2018-12-27 10:30:00,76.46,76.79,76.37,76.79,10969.0,69.1272,69.4255,69.0458,69.4255,10969.0
2018-12-27 10:35:00,76.84,76.98,76.76,76.8,6204.0,69.4707,69.5973,69.3984,69.4346,6204.0
2018-12-27 10:40:00,76.78,77.07,76.75,77.05,9711.0,69.4165,69.6787,69.3894,69.6606,9711.0
2018-12-27 10:45:00,77.03,77.1,76.94,76.97,8759.0,69.6425,69.7058,69.5611,69.5883,8759.0
2018-12-27 10:50:00,76.97,76.97,76.72,76.74,8998.0,69.5883,69.5883,69.3622,69.3803,8998.0
2018-12-27 10:55:00,76.7,76.85,76.66,76.76,10320.0,69.3442,69.4798,69.308,69.3984,10320.0
2018-12-27 11:00:00,76.74,76.76,76.64,76.74,5389.0,69.3803,69.3984,69.2899,69.3803,5389.0
2018-12-27 11:05:00,76.76,76.81,76.7,76.78,5206.0,69.3984,69.4436,69.3442,69.4165,5206.0
2018-12-27 11:10:00,76.79,76.79,76.63,76.63,25904.0,69.4255,69.4255,69.2809,69.2809,25904.0
2018-12-27 11:15:00,76.61,76.73,76.58,76.69,8671.0,69.2628,69.3713,69.2357,69.3351,8671.0
2018-12-27 11:20:00,76.68,76.87,76.66,76.85,6259.0,69.3261,69.4978,69.308,69.4798,6259.0
2018-12-27 11:25:00,76.88,77.19,76.86,77.14,3471.0,69.5069,69.7872,69.4888,69.742,3471.0
2018-12-27 11:30:00,77.17,77.46,77.17,77.33,6021.0,69.7691,70.0313,69.7691,69.9137,6021.0
2018-12-27 11:35:00,77.32,77.38,77.18,77.38,6817.0,69.9047,69.9589,69.7781,69.9589,6817.0
2018-12-27 11:40:00,77.22,77.22,77.03,77.05,5947.0,69.8143,69.8143,69.6425,69.6606,5947.0
2018-12-27 11:45:00,77.04,77.07,76.93,77.0,3979.0,69.6515,69.6787,69.5521,69.6154,3979.0
2018-12-27 11:50:00,77.04,77.17,77.03,77.15,4901.0,69.6515,69.7691,69.6425,69.751,4901.0
2018-12-27 11:55:00,77.13,77.31,77.05,77.29,7458.0,69.7329,69.8957,69.6606,69.8776,7458.0
2018-12-27 12:00:00,77.26,77.28,77.15,77.16,10874.0,69.8504,69.8685,69.751,69.76,10874.0
2018-12-27 12:05:00,77.15,77.26,77.14,77.23,11435.0,69.751,69.8504,69.742,69.8233,11435.0
2018-12-27 12:10:00,77.23,77.27,77.19,77.23,3790.0,69.8233,69.8595,69.7872,69.8233,3790.0
2018-12-27 12:15:00,77.23,77.59,77.22,77.56,18649.0,69.8233,70.1488,69.8143,70.1217,18649.0
2018-12-27 12:20:00,77.56,77.58,77.37,77.5,16327.0,70.1217,70.1398,69.9499,70.0674,16327.0
2018-12-27 12:25:00,77.48,77.51,76.99,77.03,16333.0,70.0493,70.0765,69.6063,69.6425,16333.0
2018-12-27 12:30:00,77.0,77.02,76.87,76.97,7107.0,69.6154,69.6335,69.4978,69.5883,7107.0
2018-12-27 12:35:00,77.04,77.04,76.86,76.99,4707.0,69.6515,69.6515,69.4888,69.6063,4707.0
2018-12-27 12:40:00,76.91,76.93,76.76,76.82,5305.0,69.534,69.5521,69.3984,69.4526,5305.0
2018-12-27 12:45:00,76.82,76.98,76.79,76.93,6393.0,69.4526,69.5973,69.4255,69.5521,6393.0
2018-12-27 12:50:00,76.94,77.08,76.89,77.08,4701.0,69.5611,69.6877,69.5159,69.6877,4701.0
2018-12-27 12:55:00,77.1,77.12,77.02,77.08,5227.0,69.7058,69.7239,69.6335,69.6877,5227.0
2018-12-27 13:00:00,77.07,77.08,76.95,76.97,3877.0,69.6787,69.6877,69.5702,69.5883,3877.0
2018-12-27 13:05:00,76.96,77.11,76.96,77.05,5629.0,69.5792,69.7148,69.5792,69.6606,5629.0
2018-12-27 13:10:00,77.02,77.06,76.91,76.92,6543.0,69.6335,69.6696,69.534,69.5431,6543.0
2018-12-27 13:15:00,76.91,76.98,76.85,76.87,5961.0,69.534,69.5973,69.4798,69.4978,5961.0
2018-12-27 13:20:00,76.85,76.89,76.78,76.87,6550.0,69.4798,69.5159,69.4165,69.4978,6550.0
2018-12-27 13:25:00,76.88,76.98,76.87,76.89,4411.0,69.5069,69.5973,69.4978,69.5159,4411.0
2018-12-27 13:30:00,76.87,76.92,76.86,76.9,5489.0,69.4978,69.5431,69.4888,69.525,5489.0
2018-12-27 13:35:00,76.87,76.93,76.82,76.88,12062.0,69.4978,69.5521,69.4526,69.5069,12062.0
2018-12-27 13:40:00,76.87,76.91,76.8,76.88,20728.0,69.4978,69.534,69.4346,69.5069,20728.0
2018-12-27 13:45:00,76.87,76.92,76.66,76.69,13919.0,69.4978,69.5431,69.308,69.3351,13919.0
2018-12-27 13:50:00,76.7,76.76,76.62,76.65,16850.0,69.3442,69.3984,69.2718,69.2989,16850.0
2018-12-27 13:55:00,76.65,76.74,76.64,76.73,6181.0,69.2989,69.3803,69.2899,69.3713,6181.0
2018-12-27 14:00:00,76.7,76.72,76.57,76.72,9990.0,69.3442,69.3622,69.2266,69.3622,9990.0
2018-12-27 14:05:00,76.7,76.78,76.54,76.54,14902.0,69.3442,69.4165,69.1995,69.1995,14902.0
2018-12-27 14:10:00,76.52,76.53,76.41,76.42,14188.0,69.1814,69.1905,69.082,69.091,14188.0
2018-12-27 14:15:00,76.42,76.5,76.37,76.42,30019.0,69.091,69.1633,69.0458,69.091,30019.0
2018-12-27 14:20:00,76.42,76.53,76.38,76.5,15285.0,69.091,69.1905,69.0548,69.1633,15285.0
2018-12-27 14:25:00,76.52,76.57,76.39,76.57,6816.0,69.1814,69.2266,69.0639,69.2266,6816.0
2018-12-27 14:30:00,76.56,76.56,76.42,76.48,7665.0,69.2176,69.2176,69.091,69.1453,7665.0
2018-12-27 14:35:00,76.48,76.65,76.47,76.64,7433.0,69.1453,69.2989,69.1362,69.2899,7433.0
2018-12-27 14:40:00,76.64,77.02,76.62,77.02,14866.0,69.2899,69.6335,69.2718,69.6335,14866.0
2018-12-27 14:45:00,76.95,76.98,76.7,76.77,8878.0,69.5702,69.5973,69.3442,69.4074,8878.0
2018-12-27 14:50:00,76.76,77.2,76.72,77.06,17041.0,69.3984,69.7962,69.3622,69.6696,17041.0
2018-12-27 14:55:00,77.06,77.12,76.98,77.09,5341.0,69.6696,69.7239,69.5973,69.6968,5341.0
2018-12-27 15:00:00,77.15,77.16,76.9,77.03,12885.0,69.751,69.76,69.525,69.6425,12885.0
2018-12-27 15:05:00,77.02,77.19,76.95,77.11,10494.0,69.6335,69.7872,69.5702,69.7148,10494.0
2018-12-27 15:10:00,77.08,77.47,77.04,77.45,27376.0,69.6877,70.0403,69.6515,70.0222,27376.0
2018-12-27 15:15:00,77.47,77.47,77.26,77.3,13084.0,70.0403,70.0403,69.8504,69.8866,13084.0
2018-12-27 15:20:00,77.31,77.7,77.31,77.7,13122.0,69.8957,70.2482,69.8957,70.2482,13122.0
2018-12-27 15:25:00,77.72,77.95,77.6,77.91,18001.0,70.2663,70.4743,70.1578,70.4381,18001.0
2018-12-27 15:30:00,77.92,78.02,77.7,77.95,24568.0,70.4472,70.5376,70.2482,70.4743,24568.0
2018-12-27 15:35:00,77.96,78.17,77.96,78.14,54864.0,70.4833,70.6732,70.4833,70.6461,54864.0
2018-12-27 15:40:00,78.15,78.74,78.12,78.63,39414.0,70.6551,71.1885,70.628,71.0891,39414.0
2018-12-27 15:45:00,78.64,78.69,78.35,78.52,37229.0,71.0981,71.1433,70.8359,70.9896,37229.0
2018-12-27 15:50:00,78.55,78.55,78.16,78.27,32554.0,71.0167,71.0167,70.6641,70.7636,32554.0
2018-12-27 15:55:00,78.26,78.91,78.26,78.91,162867.0,70.7545,71.3422,70.7545,71.3422,162867.0
2018-12-28 09:30:00,79.4,79.4,78.89,79.08,20462.0,71.7852,71.7852,71.3241,71.4959,20462.0
2018-12-28 09:35:00,79.08,79.23,79.02,79.07,6116.0,71.4959,71.6315,71.4417,71.4869,6116.0
2018-12-28 09:40:00,79.01,79.6,79.01,79.4,15104.0,71.4326,71.966,71.4326,71.7852,15104.0
2018-12-28 09:45:00,79.4,79.49,79.25,79.33,10083.0,71.7852,71.8666,71.6496,71.7219,10083.0
2018-12-28 09:50:00,79.37,79.37,79.07,79.18,11800.0,71.7581,71.7581,71.4869,71.5863,11800.0
2018-12-28 09:55:00,79.24,79.33,79.12,79.24,63350.0,71.6406,71.7219,71.5321,71.6406,63350.0
2018-12-28 10:00:00,79.29,79.29,78.9,78.9,6322.0,71.6858,71.6858,71.3332,71.3332,6322.0
2018-12-28 10:05:00,78.86,79.07,78.86,78.99,4521.0,71.297,71.4869,71.297,71.4145,4521.0
2018-12-28 10:10:00,78.99,79.03,78.87,79.03,4200.0,71.4145,71.4507,71.306,71.4507,4200.0
2018-12-28 10:15:00,79.08,79.24,79.05,79.12,4205.0,71.4959,71.6406,71.4688,71.5321,4205.0
2018-12-28 10:20:00,79.04,79.26,79.04,79.04,6340.0,71.4597,71.6586,71.4597,71.4597,6340.0
2018-12-28 10:25:00,79.05,79.16,78.95,78.95,3475.0,71.4688,71.5682,71.3784,71.3784,3475.0
2018-12-28 10:30:00,78.99,79.07,78.73,78.81,5869.0,71.4145,71.4869,71.1795,71.2518,5869.0
2018-12-28 10:35:00,78.75,78.75,78.44,78.57,6219.0,71.1975,71.1975,70.9173,71.0348,6219.0
2018-12-28 10:40:00,78.6,78.74,78.6,78.71,18695.0,71.0619,71.1885,71.0619,71.1614,18695.0
2018-12-28 10:45:00,78.7,78.88,78.68,78.83,11392.0,71.1523,71.3151,71.1343,71.2699,11392.0
2018-12-28 10:50:00,78.88,79.12,78.88,78.89,6414.0,71.3151,71.5321,71.3151,71.3241,6414.0
2018-12-28 10:55:00,78.95,79.03,78.89,78.9,5936.0,71.3784,71.4507,71.3241,71.3332,5936.0
2018-12-28 11:00:00,78.9,78.98,78.8,78.8,15733.0,71.3332,71.4055,71.2428,71.2428,15733.0
2018-12-28 11:05:00,78.81,78.89,78.71,78.89,5046.0,71.2518,71.3241,71.1614,71.3241,5046.0
2018-12-28 11:10:00,78.89,79.09,78.89,79.09,15490.0,71.3241,71.5049,71.3241,71.5049,15490.0
2018-12-28 11:15:00,79.08,79.28,79.02,79.03,23234.0,71.4959,71.6767,71.4417,71.4507,23234.0
2018-12-28 11:20:00,79.02,79.02,78.76,78.8,10149.0,71.4417,71.4417,71.2066,71.2428,10149.0
2018-12-28 11:25:00,78.8,78.92,78.73,78.92,9747.0,71.2428,71.3512,71.1795,71.3512,9747.0
2018-12-28 11:30:00,78.89,78.93,78.79,78.91,7821.0,71.3241,71.3603,71.2337,71.3422,7821.0
2018-12-28 11:35:00,78.91,79.12,78.89,79.08,14347.0,71.3422,71.5321,71.3241,71.4959,14347.0
2018-12-28 11:40:00,79.06,79.08,78.94,79.0,6922.0,71.4778,71.4959,71.3693,71.4236,6922.0
2018-12-28 11:45:00,78.93,78.95,78.82,78.88,4558.0,71.3603,71.3784,71.2608,71.3151,4558.0
2018-12-28 11:50:00,78.91,79.11,78.85,79.05,5277.0,71.3422,71.523,71.288,71.4688,5277.0
2018-12-28 11:55:00,79.04,79.16,79.0,79.1,4308.0,71.4597,71.5682,71.4236,71.514,4308.0
2018-12-28 12:00:00,79.11,79.34,79.07,79.34,14372.0,71.523,71.731,71.4869,71.731,14372.0
2018-12-28 12:05:00,79.34,79.47,79.31,79.42,14790.0,71.731,71.8485,71.7038,71.8033,14790.0
2018-12-28 12:10:00,79.42,79.43,79.18,79.22,6977.0,71.8033,71.8123,71.5863,71.6225,6977.0
2018-12-28 12:15:00,79.22,79.22,79.03,79.08,4887.0,71.6225,71.6225,71.4507,71.4959,4887.0
2018-12-28 12:20:00,79.08,79.31,79.03,79.31,16212.0,71.4959,71.7038,71.4507,71.7038,16212.0
2018-12-28 12:25:00,79.29,79.29,79.09,79.16,6119.0,71.6858,71.6858,71.5049,71.5682,6119.0
2018-12-28 12:30:00,79.2,79.31,79.2,79.24,7205.0,71.6044,71.7038,71.6044,71.6406,7205.0
2018-12-28 12:35:00,79.23,79.37,79.19,79.33,8603.0,71.6315,71.7581,71.5954,71.7219,8603.0
2018-12-28 12:40:00,79.4,79.45,79.33,79.36,8617.0,71.7852,71.8304,71.7219,71.749,8617.0
2018-12-28 12:45:00,79.33,79.37,79.12,79.14,5079.0,71.7219,71.7581,71.5321,71.5501,5079.0
2018-12-28 12:50:00,79.18,79.26,79.03,79.22,5354.0,71.5863,71.6586,71.4507,71.6225,5354.0
2018-12-28 12:55:00,79.23,79.23,79.0,79.04,10629.0,71.6315,71.6315,71.4236,71.4597,10629.0
2018-12-28 13:00:00,79.0,79.07,78.98,78.99,4167.0,71.4236,71.4869,71.4055,71.4145,4167.0
2018-12-28 13:05:00,78.99,79.09,78.9,79.09,5104.0,71.4145,71.5049,71.3332,71.5049,5104.0
2018-12-28 13:10:00,79.1,79.19,79.05,79.13,2135.0,71.514,71.5954,71.4688,71.5411,2135.0
2018-12-28 13:15:00,79.15,79.18,78.94,78.94,6806.0,71.5592,71.5863,71.3693,71.3693,6806.0
2018-12-28 13:20:00,78.95,78.96,78.83,78.83,7391.0,71.3784,71.3874,71.2699,71.2699,7391.0
2018-12-28 13:25:00,78.82,78.86,78.78,78.86,2502.0,71.2608,71.297,71.2247,71.297,2502.0
2018-12-28 13:30:00,78.87,78.87,78.76,78.83,7291.0,71.306,71.306,71.2066,71.2699,7291.0
2018-12-28 13:35:00,78.85,78.98,78.83,78.95,4955.0,71.288,71.4055,71.2699,71.3784,4955.0
2018-12-28 13:40:00,78.97,79.0,78.89,78.89,4854.0,71.3965,71.4236,71.3241,71.3241,4854.0
2018-12-28 13:45:00,78.89,79.09,78.88,79.06,4102.0,71.3241,71.5049,71.3151,71.4778,4102.0
2018-12-28 13:50:00,79.06,79.15,78.98,79.04,7232.0,71.4778,71.5592,71.4055,71.4597,7232.0
2018-12-28 13:55:00,79.06,79.12,79.02,79.09,3814.0,71.4778,71.5321,71.4417,71.5049,3814.0
2018-12-28 14:00:00,79.06,79.27,79.06,79.18,5870.0,71.4778,71.6677,71.4778,71.5863,5870.0
2018-12-28 14:05:00,79.24,79.36,79.23,79.33,9958.0,71.6406,71.749,71.6315,71.7219,9958.0
2018-12-28 14:10:00,79.32,79.43,79.26,79.41,6337.0,71.7129,71.8123,71.6586,71.7943,6337.0
2018-12-28 14:15:00,79.39,79.59,79.35,79.35,8246.0,71.7762,71.957,71.74,71.74,8246.0
2018-12-28 14:20:00,79.36,79.42,79.26,79.34,4968.0,71.749,71.8033,71.6586,71.731,4968.0
2018-12-28 14:25:00,79.33,79.4,79.26,79.28,5449.0,71.7219,71.7852,71.6586,71.6767,5449.0
2018-12-28 14:30:00,79.29,79.39,79.26,79.39,3650.0,71.6858,71.7762,71.6586,71.7762,3650.0
2018-12-28 14:35:00,79.39,79.55,79.34,79.54,11826.0,71.7762,71.9208,71.731,71.9118,11826.0
2018-12-28 14:40:00,79.52,79.59,79.46,79.49,8307.0,71.8937,71.957,71.8395,71.8666,8307.0
2018-12-28 14:45:00,79.49,79.49,79.32,79.47,83981.0,71.8666,71.8666,71.7129,71.8485,83981.0
2018-12-28 14:50:00,79.45,79.61,79.42,79.59,11181.0,71.8304,71.9751,71.8033,71.957,11181.0
2018-12-28 14:55:00,79.59,79.64,79.5,79.58,12583.0,71.957,72.0022,71.8756,71.9479,12583.0
2018-12-28 15:00:00,79.59,79.68,79.45,79.46,13218.0,71.957,72.0384,71.8304,71.8395,13218.0
2018-12-28 15:05:00,79.42,79.44,79.17,79.25,16134.0,71.8033,71.8214,71.5773,71.6496,16134.0
2018-12-28 15:10:00,79.23,79.37,79.05,79.36,18396.0,71.6315,71.7581,71.4688,71.749,18396.0
2018-12-28 15:15:00,79.34,79.37,79.1,79.1,11215.0,71.731,71.7581,71.514,71.514,11215.0
2018-12-28 15:20:00,79.09,79.1,78.9,79.04,12104.0,71.5049,71.514,71.3332,71.4597,12104.0
2018-12-28 15:25:00,79.03,79.06,78.64,78.77,16817.0,71.4507,71.4778,71.0981,71.2156,16817.0
2018-12-28 15:30:00,78.77,78.82,78.6,78.78,15166.0,71.2156,71.2608,71.0619,71.2247,15166.0
2018-12-28 15:35:00,78.75,78.87,78.58,78.62,14153.0,71.1975,71.306,71.0439,71.08,14153.0
2018-12-28 15:40:00,78.6,78.76,78.55,78.55,18329.0,71.0619,71.2066,71.0167,71.0167,18329.0
2018-12-28 15:45:00,78.57,78.76,78.57,78.76,21253.0,71.0348,71.2066,71.0348,71.2066,21253.0
2018-12-28 15:50:00,78.75,78.83,78.62,78.64,26564.0,71.1975,71.2699,71.08,71.0981,26564.0
2018-12-28 15:55:00,78.65,79.0,78.65,78.86,96071.0,71.1071,71.4236,71.1071,71.297,96071.0
2018-12-31 09:30:00,79.14,79.31,79.04,79.3,11348.0,71.5501,71.7038,71.4597,71.6948,11348.0
2018-12-31 09:35:00,79.38,79.43,79.31,79.34,3813.0,71.7671,71.8123,71.7038,71.731,3813.0
2018-12-31 09:40:00,79.44,79.57,79.34,79.46,9560.0,71.8214,71.9389,71.731,71.8395,9560.0
2018-12-31 09:45:00,79.47,79.53,79.42,79.44,6072.0,71.8485,71.9027,71.8033,71.8214,6072.0
2018-12-31 09:50:00,79.45,79.47,79.4,79.45,10625.0,71.8304,71.8485,71.7852,71.8304,10625.0
2018-12-31 09:55:00,79.46,79.46,79.27,79.33,8204.0,71.8395,71.8395,71.6677,71.7219,8204.0
2018-12-31 10:00:00,79.35,79.47,79.28,79.41,5774.0,71.74,71.8485,71.6767,71.7943,5774.0
2018-12-31 10:05:00,79.39,79.47,79.27,79.35,19365.0,71.7762,71.8485,71.6677,71.74,19365.0
2018-12-31 10:10:00,79.34,79.45,79.33,79.4,14258.0,71.731,71.8304,71.7219,71.7852,14258.0
2018-12-31 10:15:00,79.38,79.41,79.33,79.41,4700.0,71.7671,71.7943,71.7219,71.7943,4700.0
2018-12-31 10:20:00,79.39,79.39,79.27,79.28,4955.0,71.7762,71.7762,71.6677,71.6767,4955.0
2018-12-31 10:25:00,79.29,79.3,79.17,79.22,7812.0,71.6858,71.6948,71.5773,71.6225,7812.0
2018-12-31 10:30:00,79.22,79.26,79.15,79.22,4899.0,71.6225,71.6586,71.5592,71.6225,4899.0
2018-12-31 10:35:00,79.25,79.34,79.24,79.3,6313.0,71.6496,71.731,71.6406,71.6948,6313.0
2018-12-31 10:40:00,79.28,79.39,79.25,79.39,6346.0,71.6767,71.7762,71.6496,71.7762,6346.0
2018-12-31 10:45:00,79.37,79.42,79.35,79.37,8100.0,71.7581,71.8033,71.74,71.7581,8100.0
2018-12-31 10:50:00,79.34,79.35,79.25,79.3,5656.0,71.731,71.74,71.6496,71.6948,5656.0
2018-12-31 10:55:00,79.31,79.32,79.18,79.2,7521.0,71.7038,71.7129,71.5863,71.6044,7521.0
2018-12-31 11:00:00,79.21,79.22,79.11,79.18,11339.0,71.6134,71.6225,71.523,71.5863,11339.0
2018-12-31 11:05:00,79.2,79.26,79.12,79.18,6006.0,71.6044,71.6586,71.5321,71.5863,6006.0
2018-12-31 11:10:00,79.17,79.17,79.04,79.12,6423.0,71.5773,71.5773,71.4597,71.5321,6423.0
2018-12-31 11:15:00,79.13,79.19,79.08,79.09,8746.0,71.5411,71.5954,71.4959,71.5049,8746.0
2018-12-31 11:20:00,79.09,79.09,78.91,79.03,9995.0,71.5049,71.5049,71.3422,71.4507,9995.0
2018-12-31 11:25:00,79.01,79.24,78.96,79.19,11745.0,71.4326,71.6406,71.3874,71.5954,11745.0
2018-12-31 11:30:00,79.2,79.21,78.93,79.02,6813.0,71.6044,71.6134,71.3603,71.4417,6813.0
2018-12-31 11:35:00,78.99,79.18,78.93,79.14,7542.0,71.4145,71.5863,71.3603,71.5501,7542.0
2018-12-31 11:40:00,79.14,79.16,79.01,79.05,7211.0,71.5501,71.5682,71.4326,71.4688,7211.0
2018-12-31 11:45:00,79.05,79.15,78.97,79.15,5434.0,71.4688,71.5592,71.3965,71.5592,5434.0
2018-12-31 11:50:00,79.2,79.21,79.16,79.18,5616.0,71.6044,71.6134,71.5682,71.5863,5616.0
2018-12-31 11:55:00,79.18,79.21,79.07,79.21,5606.0,71.5863,71.6134,71.4869,71.6134,5606.0
2018-12-31 12:00:00,79.2,79.2,79.16,79.17,7134.0,71.6044,71.6044,71.5682,71.5773,7134.0
2018-12-31 12:05:00,79.19,79.25,79.15,79.24,4211.0,71.5954,71.6496,71.5592,71.6406,4211.0
2018-12-31 12:10:00,79.23,79.31,79.11,79.25,12278.0,71.6315,71.7038,71.523,71.6496,12278.0
2018-12-31 12:15:00,79.26,79.26,79.13,79.16,6562.0,71.6586,71.6586,71.5411,71.5682,6562.0
2018-12-31 12:20:00,79.14,79.31,79.14,79.29,6453.0,71.5501,71.7038,71.5501,71.6858,6453.0
2018-12-31 12:25:00,79.29,79.33,79.17,79.33,6135.0,71.6858,71.7219,71.5773,71.7219,6135.0
2018-12-31 12:30:00,79.32,79.38,79.29,79.33,6036.0,71.7129,71.7671,71.6858,71.7219,6036.0
2018-12-31 12:35:00,79.34,79.46,79.34,79.45,5127.0,71.731,71.8395,71.731,71.8304,5127.0
2018-12-31 12:40:00,79.44,79.5,79.41,79.5,6308.0,71.8214,71.8756,71.7943,71.8756,6308.0
2018-12-31 12:45:00,79.48,79.52,79.42,79.44,9875.0,71.8575,71.8937,71.8033,71.8214,9875.0
2018-12-31 12:50:00,79.44,79.46,79.37,79.44,7173.0,71.8214,71.8395,71.7581,71.8214,7173.0
2018-12-31 12:55:00,79.43,79.44,79.28,79.34,11927.0,71.8123,71.8214,71.6767,71.731,11927.0
2018-12-31 13:00:00,79.36,79.39,79.32,79.34,7434.0,71.749,71.7762,71.7129,71.731,7434.0
2018-12-31 13:05:00,79.33,79.46,79.33,79.46,5697.0,71.7219,71.8395,71.7219,71.8395,5697.0
2018-12-31 13:10:00,79.45,79.55,79.41,79.46,8027.0,71.8304,71.9208,71.7943,71.8395,8027.0
2018-12-31 13:15:00,79.46,79.5,79.45,79.46,8646.0,71.8395,71.8756,71.8304,71.8395,8646.0
2018-12-31 13:20:00,79.48,79.51,79.46,79.51,6673.0,71.8575,71.8847,71.8395,71.8847,6673.0
2018-12-31 13:25:00,79.5,79.59,79.46,79.58,6173.0,71.8756,71.957,71.8395,71.9479,6173.0
2018-12-31 13:30:00,79.61,79.61,79.51,79.53,6910.0,71.9751,71.9751,71.8847,71.9027,6910.0
2018-12-31 13:35:00,79.53,79.56,79.49,79.51,8257.0,71.9027,71.9299,71.8666,71.8847,8257.0
2018-12-31 13:40:00,79.52,79.56,79.46,79.46,4658.0,71.8937,71.9299,71.8395,71.8395,4658.0
2018-12-31 13:45:00,79.44,79.45,79.36,79.39,3929.0,71.8214,71.8304,71.749,71.7762,3929.0
2018-12-31 13:50:00,79.43,79.43,79.32,79.38,8207.0,71.8123,71.8123,71.7129,71.7671,8207.0
2018-12-31 13:55:00,79.38,79.4,79.36,79.36,6806.0,71.7671,71.7852,71.749,71.749,6806.0
2018-12-31 14:00:00,79.37,79.37,79.23,79.29,8025.0,71.7581,71.7581,71.6315,71.6858,8025.0
2018-12-31 14:05:00,79.31,79.42,79.3,79.41,5065.0,71.7038,71.8033,71.6948,71.7943,5065.0
2018-12-31 14:10:00,79.4,79.42,79.33,79.35,3828.0,71.7852,71.8033,71.7219,71.74,3828.0
2018-12-31 14:15:00,79.38,79.43,79.28,79.39,6006.0,71.7671,71.8123,71.6767,71.7762,6006.0
2018-12-31 14:20:00,79.39,79.39,79.04,79.12,19474.0,71.7762,71.7762,71.4597,71.5321,19474.0
2018-12-31 14:25:00,79.16,79.21,79.08,79.1,4637.0,71.5682,71.6134,71.4959,71.514,4637.0
2018-12-31 14:30:00,79.08,79.13,79.01,79.07,10876.0,71.4959,71.5411,71.4326,71.4869,10876.0
2018-12-31 14:35:00,79.08,79.2,79.04,79.17,7115.0,71.4959,71.6044,71.4597,71.5773,7115.0
2018-12-31 14:40:00,79.16,79.26,79.15,79.26,4275.0,71.5682,71.6586,71.5592,71.6586,4275.0
2018-12-31 14:45:00,79.24,79.37,79.23,79.34,13982.0,71.6406,71.7581,71.6315,71.731,13982.0
2018-12-31 14:50:00,79.35,79.51,79.34,79.47,7338.0,71.74,71.8847,71.731,71.8485,7338.0
2018-12-31 14:55:00,79.43,79.47,79.29,79.29,7200.0,71.8123,71.8485,71.6858,71.6858,7200.0
2018-12-31 15:00:00,79.34,79.47,79.32,79.32,6010.0,71.731,71.8485,71.7129,71.7129,6010.0
2018-12-31 15:05:00,79.33,79.4,79.26,79.31,7519.0,71.7219,71.7852,71.6586,71.7038,7519.0
2018-12-31 15:10:00,79.27,79.36,79.23,79.3,5218.0,71.6677,71.749,71.6315,71.6948,5218.0
2018-12-31 15:15:00,79.31,79.32,79.23,79.31,4814.0,71.7038,71.7129,71.6315,71.7038,4814.0
2018-12-31 15:20:00,79.36,79.38,79.22,79.25,7617.0,71.749,71.7671,71.6225,71.6496,7617.0
2018-12-31 15:25:00,79.27,79.41,79.25,79.34,8691.0,71.6677,71.7943,71.6496,71.731,8691.0
2018-12-31 15:30:00,79.34,79.48,79.34,79.42,11096.0,71.731,71.8575,71.731,71.8033,11096.0
2018-12-31 15:35:00,79.42,79.45,79.33,79.43,12168.0,71.8033,71.8304,71.7219,71.8123,12168.0
2018-12-31 15:40:00,79.42,79.59,79.39,79.57,16113.0,71.8033,71.957,71.7762,71.9389,16113.0
2018-12-31 15:45:00,79.56,79.65,79.41,79.44,33095.0,71.9299,72.0112,71.7943,71.8214,33095.0
2018-12-31 15:50:00,79.45,79.49,79.34,79.37,24788.0,71.8304,71.8666,71.731,71.7581,24788.0
2018-12-31 15:55:00,79.39,79.74,79.18,79.74,131276.0,71.7762,72.0926,71.5863,72.0926,131276.0
2019-01-02 09:30:00,78.74,79.11,77.99,78.85,20692.0,71.1885,71.523,70.5104,71.288,20692.0
2019-01-02 09:35:00,78.83,78.95,78.72,78.89,11104.0,71.2699,71.3784,71.1704,71.3241,11104.0
2019-01-02 09:40:00,78.9,78.97,78.78,78.92,11511.0,71.3332,71.3965,71.2247,71.3512,11511.0
2019-01-02 09:45:00,78.92,79.02,78.87,78.89,12256.0,71.3512,71.4417,71.306,71.3241,12256.0
2019-01-02 09:50:00,78.89,78.92,78.65,78.7,17836.0,71.3241,71.3512,71.1071,71.1523,17836.0
2019-01-02 09:55:00,78.7,78.75,78.62,78.7,12705.0,71.1523,71.1975,71.08,71.1523,12705.0
2019-01-02 10:00:00,78.73,78.75,78.58,78.68,11787.0,71.1795,71.1975,71.0439,71.1343,11787.0
2019-01-02 10:05:00,78.72,78.96,78.72,78.95,10000.0,71.1704,71.3874,71.1704,71.3784,10000.0
2019-01-02 10:10:00,78.97,79.02,78.86,78.86,6100.0,71.3965,71.4417,71.297,71.297,6100.0
2019-01-02 10:15:00,78.88,78.88,78.68,78.7,5082.0,71.3151,71.3151,71.1343,71.1523,5082.0
2019-01-02 10:20:00,78.71,78.77,78.66,78.69,3235.0,71.1614,71.2156,71.1162,71.1433,3235.0
2019-01-02 10:25:00,78.72,78.78,78.55,78.58,8099.0,71.1704,71.2247,71.0167,71.0439,8099.0
2019-01-02 10:30:00,78.56,78.62,78.49,78.53,5200.0,71.0258,71.08,70.9625,70.9986,5200.0
2019-01-02 10:35:00,78.56,78.6,78.52,78.53,5132.0,71.0258,71.0619,70.9896,70.9986,5132.0
2019-01-02 10:40:00,78.56,78.8,78.56,78.8,23047.0,71.0258,71.2428,71.0258,71.2428,23047.0
2019-01-02 10:45:00,78.8,78.87,78.74,78.74,89597.0,71.2428,71.306,71.1885,71.1885,89597.0
2019-01-02 10:50:00,78.72,78.96,78.72,78.86,9958.0,71.1704,71.3874,71.1704,71.297,9958.0
2019-01-02 10:55:00,78.84,78.96,78.84,78.84,4854.0,71.2789,71.3874,71.2789,71.2789,4854.0
2019-01-02 11:00:00,78.83,78.88,78.75,78.85,6621.0,71.2699,71.3151,71.1975,71.288,6621.0
2019-01-02 11:05:00,78.88,78.97,78.87,78.88,8894.0,71.3151,71.3965,71.306,71.3151,8894.0
2019-01-02 11:10:00,78.89,78.97,78.85,78.97,6187.0,71.3241,71.3965,71.288,71.3965,6187.0
2019-01-02 11:15:00,78.98,79.05,78.84,78.99,14258.0,71.4055,71.4688,71.2789,71.4145,14258.0
2019-01-02 11:20:00,78.99,79.04,78.91,78.95,7709.0,71.4145,71.4597,71.3422,71.3784,7709.0
2019-01-02 11:25:00,78.94,78.95,78.75,78.78,9110.0,71.3693,71.3784,71.1975,71.2247,9110.0
2019-01-02 11:30:00,78.75,78.78,78.62,78.72,11891.0,71.1975,71.2247,71.08,71.1704,11891.0
2019-01-02 11:35:00,78.73,78.75,78.64,78.71,7570.0,71.1795,71.1975,71.0981,71.1614,7570.0
2019-01-02 11:40:00,78.72,78.91,78.72,78.9,5696.0,71.1704,71.3422,71.1704,71.3332,5696.0
2019-01-02 11:45:00,78.91,78.91,78.74,78.82,8229.0,71.3422,71.3422,71.1885,71.2608,8229.0
2019-01-02 11:50:00,78.83,78.83,78.54,78.55,9195.0,71.2699,71.2699,71.0077,71.0167,9195.0
2019-01-02 11:55:00,78.52,78.6,78.45,78.49,7237.0,70.9896,71.0619,70.9263,70.9625,7237.0
2019-01-02 12:00:00,78.47,78.62,78.47,78.51,9770.0,70.9444,71.08,70.9444,70.9806,9770.0
2019-01-02 12:05:00,78.52,78.59,78.4,78.45,7454.0,70.9896,71.0529,70.8811,70.9263,7454.0
2019-01-02 12:10:00,78.43,78.5,78.41,78.48,6135.0,70.9082,70.9715,70.8902,70.9534,6135.0
2019-01-02 12:15:00,78.48,78.53,78.45,78.47,4737.0,70.9534,70.9986,70.9263,70.9444,4737.0
2019-01-02 12:20:00,78.44,78.48,78.36,78.37,8369.0,70.9173,70.9534,70.845,70.854,8369.0
2019-01-02 12:25:00,78.38,78.39,78.32,78.38,5081.0,70.863,70.8721,70.8088,70.863,5081.0
2019-01-02 12:30:00,78.38,78.38,78.32,78.34,10371.0,70.863,70.863,70.8088,70.8269,10371.0
2019-01-02 12:35:00,78.35,78.57,78.33,78.54,11922.0,70.8359,71.0348,70.8178,71.0077,11922.0
2019-01-02 12:40:00,78.54,78.56,78.48,78.5,9231.0,71.0077,71.0258,70.9534,70.9715,9231.0
2019-01-02 12:45:00,78.48,78.57,78.48,78.49,7976.0,70.9534,71.0348,70.9534,70.9625,7976.0
2019-01-02 12:50:00,78.53,78.55,78.46,78.5,8734.0,70.9986,71.0167,70.9354,70.9715,8734.0
2019-01-02 12:55:00,78.49,78.68,78.49,78.67,7052.0,70.9625,71.1343,70.9625,71.1252,7052.0
2019-01-02 13:00:00,78.67,78.74,78.67,78.7,4995.0,71.1252,71.1885,71.1252,71.1523,4995.0
2019-01-02 13:05:00,78.71,78.83,78.71,78.78,3216.0,71.1614,71.2699,71.1614,71.2247,3216.0
2019-01-02 13:10:00,78.78,78.84,78.76,78.79,18193.0,71.2247,71.2789,71.2066,71.2337,18193.0
2019-01-02 13:15:00,78.8,78.82,78.74,78.81,10224.0,71.2428,71.2608,71.1885,71.2518,10224.0
2019-01-02 13:20:00,78.8,78.85,78.79,78.81,3361.0,71.2428,71.288,71.2337,71.2518,3361.0
2019-01-02 13:25:00,78.82,78.98,78.8,78.94,3782.0,71.2608,71.4055,71.2428,71.3693,3782.0
2019-01-02 13:30:00,78.93,78.98,78.93,78.94,5568.0,71.3603,71.4055,71.3603,71.3693,5568.0
2019-01-02 13:35:00,78.89,78.89,78.77,78.81,6564.0,71.3241,71.3241,71.2156,71.2518,6564.0
2019-01-02 13:40:00,78.8,78.83,78.79,78.83,1931.0,71.2428,71.2699,71.2337,71.2699,1931.0
2019-01-02 13:45:00,78.84,78.95,78.84,78.92,2600.0,71.2789,71.3784,71.2789,71.3512,2600.0
2019-01-02 13:50:00,78.92,78.96,78.89,78.9,4740.0,71.3512,71.3874,71.3241,71.3332,4740.0
2019-01-02 13:55:00,78.89,79.02,78.86,79.02,3589.0,71.3241,71.4417,71.297,71.4417,3589.0
2019-01-02 14:00:00,79.05,79.05,78.89,78.94,3714.0,71.4688,71.4688,71.3241,71.3693,3714.0
2019-01-02 14:05:00,78.97,78.97,78.79,78.8,4324.0,71.3965,71.3965,71.2337,71.2428,4324.0
2019-01-02 14:10:00,78.77,78.78,78.68,78.72,3250.0,71.2156,71.2247,71.1343,71.1704,3250.0
2019-01-02 14:15:00,78.7,78.83,78.69,78.8,4191.0,71.1523,71.2699,71.1433,71.2428,4191.0
2019-01-02 14:20:00,78.79,78.89,78.76,78.84,4086.0,71.2337,71.3241,71.2066,71.2789,4086.0
2019-01-02 14:25:00,78.85,78.88,78.75,78.76,4877.0,71.288,71.3151,71.1975,71.2066,4877.0
2019-01-02 14:30:00,78.79,78.88,78.78,78.78,19867.0,71.2337,71.3151,71.2247,71.2247,19867.0
2019-01-02 14:35:00,78.77,78.79,78.72,78.75,3934.0,71.2156,71.2337,71.1704,71.1975,3934.0
2019-01-02 14:40:00,78.76,78.76,78.64,78.73,7212.0,71.2066,71.2066,71.0981,71.1795,7212.0
2019-01-02 14:45:00,78.73,78.83,78.7,78.83,2973.0,71.1795,71.2699,71.1523,71.2699,2973.0
2019-01-02 14:50:00,78.84,78.84,78.7,78.7,7073.0,71.2789,71.2789,71.1523,71.1523,7073.0
2019-01-02 14:55:00,78.73,78.74,78.63,78.64,4155.0,71.1795,71.1885,71.0891,71.0981,4155.0
2019-01-02 15:00:00,78.64,78.74,78.58,78.61,6870.0,71.0981,71.1885,71.0439,71.071,6870.0
2019-01-02 15:05:00,78.59,78.65,78.55,78.59,6297.0,71.0529,71.1071,71.0167,71.0529,6297.0
2019-01-02 15:10:00,78.57,78.71,78.53,78.68,50639.0,71.0348,71.1614,70.9986,71.1343,50639.0
2019-01-02 15:15:00,78.67,78.67,78.42,78.44,8285.0,71.1252,71.1252,70.8992,70.9173,8285.0
2019-01-02 15:20:00,78.45,78.64,78.43,78.62,40457.0,70.9263,71.0981,70.9082,71.08,40457.0
2019-01-02 15:25:00,78.61,78.78,78.59,78.7,30469.0,71.071,71.2247,71.0529,71.1523,30469.0
2019-01-02 15:30:00,78.69,78.69,78.51,78.58,22135.0,71.1433,71.1433,70.9806,71.0439,22135.0
2019-01-02 15:35:00,78.59,78.69,78.53,78.53,15400.0,71.0529,71.1433,70.9986,70.9986,15400.0
2019-01-02 15:40:00,78.53,78.61,78.49,78.5,22693.0,70.9986,71.071,70.9625,70.9715,22693.0
2019-01-02 15:45:00,78.48,78.71,78.46,78.67,25485.0,70.9534,71.1614,70.9354,71.1252,25485.0
2019-01-02 15:50:00,78.66,78.83,78.66,78.76,24848.0,71.1162,71.2699,71.1162,71.2066,24848.0
2019-01-02 15:55:00,78.77,79.09,78.76,79.03,94768.0,71.2156,71.5049,71.2066,71.4507,94768.0
2019-01-03 09:30:00,78.8,78.86,78.53,78.73,29078.0,71.2428,71.297,70.9986,71.1795,29078.0
2019-01-03 09:35:00,78.76,78.97,78.7,78.86,12215.0,71.2066,71.3965,71.1523,71.297,12215.0
2019-01-03 09:40:00,78.87,78.98,78.79,78.88,10221.0,71.306,71.4055,71.2337,71.3151,10221.0
2019-01-03 09:45:00,78.87,79.04,78.81,78.85,10749.0,71.306,71.4597,71.2518,71.288,10749.0
2019-01-03 09:50:00,78.86,78.96,78.83,78.93,9630.0,71.297,71.3874,71.2699,71.3603,9630.0
2019-01-03 09:55:00,78.93,78.96,78.75,78.78,18161.0,71.3603,71.3874,71.1975,71.2247,18161.0
2019-01-03 10:00:00,78.76,78.8,78.47,78.59,45964.0,71.2066,71.2428,70.9444,71.0529,45964.0
2019-01-03 10:05:00,78.53,78.59,78.34,78.36,25820.0,70.9986,71.0529,70.8269,70.845,25820.0
2019-01-03 10:10:00,78.34,78.44,78.23,78.29,23224.0,70.8269,70.9173,70.7274,70.7817,23224.0
2019-01-03 10:15:00,78.26,78.33,78.18,78.31,49235.0,70.7545,70.8178,70.6822,70.7997,49235.0
2019-01-03 10:20:00,78.31,78.31,78.19,78.2,52621.0,70.7997,70.7997,70.6913,70.7003,52621.0
2019-01-03 10:25:00,78.19,78.2,78.08,78.14,32262.0,70.6913,70.7003,70.5918,70.6461,32262.0
2019-01-03 10:30:00,78.13,78.21,78.06,78.15,45194.0,70.637,70.7093,70.5737,70.6551,45194.0
2019-01-03 10:35:00,78.13,78.15,77.88,78.01,18248.0,70.637,70.6551,70.411,70.5285,18248.0
2019-01-03 10:40:00,77.99,78.07,77.87,77.93,17547.0,70.5104,70.5828,70.4019,70.4562,17547.0
2019-01-03 10:45:00,77.92,78.07,77.92,78.0,23353.0,70.4472,70.5828,70.4472,70.5195,23353.0
2019-01-03 10:50:00,77.99,78.11,77.92,78.06,20709.0,70.5104,70.6189,70.4472,70.5737,20709.0
2019-01-03 10:55:00,78.07,78.25,78.05,78.23,14299.0,70.5828,70.7455,70.5647,70.7274,14299.0
2019-01-03 11:00:00,78.24,78.27,78.1,78.2,15428.0,70.7365,70.7636,70.6099,70.7003,15428.0
2019-01-03 11:05:00,78.19,78.24,78.09,78.19,14877.0,70.6913,70.7365,70.6008,70.6913,14877.0
2019-01-03 11:10:00,78.21,78.38,78.21,78.32,11516.0,70.7093,70.863,70.7093,70.8088,11516.0
2019-01-03 11:15:00,78.32,78.41,78.27,78.29,11468.0,70.8088,70.8902,70.7636,70.7817,11468.0
2019-01-03 11:20:00,78.3,78.37,78.24,78.24,17911.0,70.7907,70.854,70.7365,70.7365,17911.0
2019-01-03 11:25:00,78.24,78.25,78.16,78.2,23256.0,70.7365,70.7455,70.6641,70.7003,23256.0
2019-01-03 11:30:00,78.22,78.37,78.22,78.3,15103.0,70.7184,70.854,70.7184,70.7907,15103.0
2019-01-03 11:35:00,78.31,78.67,78.31,78.64,9861.0,70.7997,71.1252,70.7997,71.0981,9861.0
2019-01-03 11:40:00,78.65,78.89,78.63,78.82,9565.0,71.1071,71.3241,71.0891,71.2608,9565.0
2019-01-03 11:45:00,78.82,78.94,78.78,78.81,12169.0,71.2608,71.3693,71.2247,71.2518,12169.0
2019-01-03 11:50:00,78.82,78.85,78.65,78.75,11593.0,71.2608,71.288,71.1071,71.1975,11593.0
2019-01-03 11:55:00,78.72,78.8,78.64,78.68,9914.0,71.1704,71.2428,71.0981,71.1343,9914.0
2019-01-03 12:00:00,78.66,78.67,78.48,78.52,15443.0,71.1162,71.1252,70.9534,70.9896,15443.0
2019-01-03 12:05:00,78.5,78.59,78.44,78.58,26793.0,70.9715,71.0529,70.9173,71.0439,26793.0
2019-01-03 12:10:00,78.57,78.76,78.55,78.64,25764.0,71.0348,71.2066,71.0167,71.0981,25764.0
2019-01-03 12:15:00,78.66,78.73,78.51,78.58,11691.0,71.1162,71.1795,70.9806,71.0439,11691.0
2019-01-03 12:20:00,78.59,78.72,78.59,78.71,15368.0,71.0529,71.1704,71.0529,71.1614,15368.0
2019-01-03 12:25:00,78.72,78.73,78.56,78.63,13751.0,71.1704,71.1795,71.0258,71.0891,13751.0
2019-01-03 12:30:00,78.63,78.72,78.6,78.66,9346.0,71.0891,71.1704,71.0619,71.1162,9346.0
2019-01-03 12:35:00,78.67,78.67,78.45,78.47,10476.0,71.1252,71.1252,70.9263,70.9444,10476.0
2019-01-03 12:40:00,78.47,78.61,78.46,78.6,15678.0,70.9444,71.071,70.9354,71.0619,15678.0
2019-01-03 12:45:00,78.6,78.7,78.58,78.66,7930.0,71.0619,71.1523,71.0439,71.1162,7930.0
2019-01-03 12:50:00,78.65,78.78,78.65,78.73,5791.0,71.1071,71.2247,71.1071,71.1795,5791.0
2019-01-03 12:55:00,78.74,78.83,78.64,78.83,16488.0,71.1885,71.2699,71.0981,71.2699,16488.0
2019-01-03 13:00:00,78.81,78.81,78.55,78.59,10461.0,71.2518,71.2518,71.0167,71.0529,10461.0
2019-01-03 13:05:00,78.59,78.62,78.48,78.55,17390.0,71.0529,71.08,70.9534,71.0167,17390.0
2019-01-03 13:10:00,78.55,78.62,78.5,78.57,9488.0,71.0167,71.08,70.9715,71.0348,9488.0
2019-01-03 13:15:00,78.56,78.56,78.2,78.29,39316.0,71.0258,71.0258,70.7003,70.7817,39316.0
2019-01-03 13:20:00,78.3,78.45,78.3,78.43,19423.0,70.7907,70.9263,70.7907,70.9082,19423.0
2019-01-03 13:25:00,78.42,78.55,78.37,78.54,16580.0,70.8992,71.0167,70.854,71.0077,16580.0
2019-01-03 13:30:00,78.52,78.52,78.43,78.48,6924.0,70.9896,70.9896,70.9082,70.9534,6924.0
2019-01-03 13:35:00,78.45,78.53,78.35,78.53,16602.0,70.9263,70.9986,70.8359,70.9986,16602.0
2019-01-03 13:40:00,78.52,78.62,78.51,78.57,10846.0,70.9896,71.08,70.9806,71.0348,10846.0
2019-01-03 13:45:00,78.54,78.55,78.44,78.46,7239.0,71.0077,71.0167,70.9173,70.9354,7239.0
2019-01-03 13:50:00,78.47,78.5,78.35,78.35,10048.0,70.9444,70.9715,70.8359,70.8359,10048.0
2019-01-03 13:55:00,78.35,78.38,78.29,78.38,8080.0,70.8359,70.863,70.7817,70.863,8080.0
2019-01-03 14:00:00,78.36,78.42,78.31,78.34,57694.0,70.845,70.8992,70.7997,70.8269,57694.0
2019-01-03 14:05:00,78.35,78.45,78.29,78.41,16543.0,70.8359,70.9263,70.7817,70.8902,16543.0
2019-01-03 14:10:00,78.39,78.45,78.38,78.39,10268.0,70.8721,70.9263,70.863,70.8721,10268.0
2019-01-03 14:15:00,78.36,78.42,78.29,78.42,15813.0,70.845,70.8992,70.7817,70.8992,15813.0
2019-01-03 14:20:00,78.42,78.45,78.38,78.42,13007.0,70.8992,70.9263,70.863,70.8992,13007.0
2019-01-03 14:25:00,78.41,78.61,78.37,78.58,21565.0,70.8902,71.071,70.854,71.0439,21565.0
2019-01-03 14:30:00,78.59,78.7,78.52,78.56,14148.0,71.0529,71.1523,70.9896,71.0258,14148.0
2019-01-03 14:35:00,78.57,78.58,78.46,78.57,10623.0,71.0348,71.0439,70.9354,71.0348,10623.0
2019-01-03 14:40:00,78.57,78.59,78.47,78.5,14484.0,71.0348,71.0529,70.9444,70.9715,14484.0
2019-01-03 14:45:00,78.49,78.51,78.37,78.44,22996.0,70.9625,70.9806,70.854,70.9173,22996.0
2019-01-03 14:50:00,78.44,78.44,78.31,78.35,23135.0,70.9173,70.9173,70.7997,70.8359,23135.0
2019-01-03 14:55:00,78.34,78.35,78.19,78.2,51046.0,70.8269,70.8359,70.6913,70.7003,51046.0
2019-01-03 15:00:00,78.22,78.23,78.01,78.01,14955.0,70.7184,70.7274,70.5285,70.5285,14955.0
2019-01-03 15:05:00,78.01,78.05,77.91,77.98,27297.0,70.5285,70.5647,70.4381,70.5014,27297.0
2019-01-03 15:10:00,77.97,77.97,77.86,77.88,20326.0,70.4924,70.4924,70.3929,70.411,20326.0
2019-01-03 15:15:00,77.87,78.1,77.87,78.05,19302.0,70.4019,70.6099,70.4019,70.5647,19302.0
2019-01-03 15:20:00,78.04,78.11,77.95,77.95,22032.0,70.5556,70.6189,70.4743,70.4743,22032.0
2019-01-03 15:25:00,77.94,78.05,77.89,77.95,16677.0,70.4652,70.5647,70.42,70.4743,16677.0
2019-01-03 15:30:00,77.93,78.18,77.89,78.13,21518.0,70.4562,70.6822,70.42,70.637,21518.0
2019-01-03 15:35:00,78.14,78.18,77.99,78.02,53658.0,70.6461,70.6822,70.5104,70.5376,53658.0
2019-01-03 15:40:00,78.02,78.2,77.96,78.15,48405.0,70.5376,70.7003,70.4833,70.6551,48405.0
2019-01-03 15:45:00,78.15,78.26,78.11,78.11,49342.0,70.6551,70.7545,70.6189,70.6189,49342.0
2019-01-03 15:50:00,78.12,78.2,78.03,78.09,73285.0,70.628,70.7003,70.5466,70.6008,73285.0
2019-01-03 15:55:00,78.1,78.18,77.85,78.01,260587.0,70.6099,70.6822,70.3839,70.5285,260587.0
2019-01-04 09:30:00,78.54,78.84,78.45,78.54,34160.0,71.0077,71.2789,70.9263,71.0077,34160.0
2019-01-04 09:35:00,78.47,78.48,78.2,78.25,27728.0,70.9444,70.9534,70.7003,70.7455,27728.0
2019-01-04 09:40:00,78.25,78.44,78.17,78.33,26892.0,70.7455,70.9173,70.6732,70.8178,26892.0
2019-01-04 09:45:00,78.38,78.44,78.26,78.35,7388.0,70.863,70.9173,70.7545,70.8359,7388.0
2019-01-04 09:50:00,78.37,78.68,78.36,78.63,17418.0,70.854,71.1343,70.845,71.0891,17418.0
2019-01-04 09:55:00,78.62,78.79,78.53,78.75,17631.0,71.08,71.2337,70.9986,71.1975,17631.0
2019-01-04 10:00:00,78.75,79.03,78.72,79.0,25122.0,71.1975,71.4507,71.1704,71.4236,25122.0
2019-01-04 10:05:00,78.98,78.98,78.78,78.82,17778.0,71.4055,71.4055,71.2247,71.2608,17778.0
2019-01-04 10:10:00,78.83,78.86,78.73,78.76,8900.0,71.2699,71.297,71.1795,71.2066,8900.0
2019-01-04 10:15:00,78.74,78.75,78.61,78.65,6200.0,71.1885,71.1975,71.071,71.1071,6200.0
2019-01-04 10:20:00,78.61,78.89,78.51,78.85,84658.0,71.071,71.3241,70.9806,71.288,84658.0
2019-01-04 10:25:00,78.83,79.21,78.83,79.21,8537.0,71.2699,71.6134,71.2699,71.6134,8537.0
2019-01-04 10:30:00,79.22,79.32,79.15,79.16,11248.0,71.6225,71.7129,71.5592,71.5682,11248.0
2019-01-04 10:35:00,79.14,79.29,79.14,79.15,6970.0,71.5501,71.6858,71.5501,71.5592,6970.0
2019-01-04 10:40:00,79.15,79.18,78.98,79.01,13670.0,71.5592,71.5863,71.4055,71.4326,13670.0
2019-01-04 10:45:00,78.99,79.07,78.95,78.97,8942.0,71.4145,71.4869,71.3784,71.3965,8942.0
2019-01-04 10:50:00,79.0,79.14,79.0,79.07,5637.0,71.4236,71.5501,71.4236,71.4869,5637.0
2019-01-04 10:55:00,79.07,79.22,79.07,79.22,8351.0,71.4869,71.6225,71.4869,71.6225,8351.0
2019-01-04 11:00:00,79.24,79.48,79.21,79.45,5700.0,71.6406,71.8575,71.6134,71.8304,5700.0
2019-01-04 11:05:00,79.46,79.46,79.32,79.42,7189.0,71.8395,71.8395,71.7129,71.8033,7189.0
2019-01-04 11:10:00,79.42,79.5,79.3,79.32,6113.0,71.8033,71.8756,71.6948,71.7129,6113.0
2019-01-04 11:15:00,79.29,79.31,79.16,79.29,19455.0,71.6858,71.7038,71.5682,71.6858,19455.0
2019-01-04 11:20:00,79.3,79.3,79.11,79.11,8961.0,71.6948,71.6948,71.523,71.523,8961.0
2019-01-04 11:25:00,79.13,79.14,79.05,79.09,11645.0,71.5411,71.5501,71.4688,71.5049,11645.0
2019-01-04 11:30:00,79.09,79.2,79.05,79.2,11178.0,71.5049,71.6044,71.4688,71.6044,11178.0
2019-01-04 11:35:00,79.2,79.21,79.06,79.14,26105.0,71.6044,71.6134,71.4778,71.5501,26105.0
2019-01-04 11:40:00,79.13,79.27,79.13,79.21,5576.0,71.5411,71.6677,71.5411,71.6134,5576.0
2019-01-04 11:45:00,79.22,79.45,79.21,79.37,12524.0,71.6225,71.8304,71.6134,71.7581,12524.0
2019-01-04 11:50:00,79.39,79.49,79.39,79.42,11943.0,71.7762,71.8666,71.7762,71.8033,11943.0
2019-01-04 11:55:00,79.43,79.43,79.28,79.29,11907.0,71.8123,71.8123,71.6767,71.6858,11907.0
2019-01-04 12:00:00,79.27,79.28,79.01,79.01,10944.0,71.6677,71.6767,71.4326,71.4326,10944.0
2019-01-04 12:05:00,79.03,79.2,79.03,79.17,15811.0,71.4507,71.6044,71.4507,71.5773,15811.0
2019-01-04 12:10:00,79.17,79.19,79.13,79.16,6904.0,71.5773,71.5954,71.5411,71.5682,6904.0
2019-01-04 12:15:00,79.15,79.3,79.13,79.29,10827.0,71.5592,71.6948,71.5411,71.6858,10827.0
2019-01-04 12:20:00,79.3,79.34,79.28,79.28,3866.0,71.6948,71.731,71.6767,71.6767,3866.0
2019-01-04 12:25:00,79.26,79.36,79.26,79.31,7220.0,71.6586,71.749,71.6586,71.7038,7220.0
2019-01-04 12:30:00,79.29,79.32,79.2,79.2,6134.0,71.6858,71.7129,71.6044,71.6044,6134.0
2019-01-04 12:35:00,79.21,79.26,79.17,79.2,13025.0,71.6134,71.6586,71.5773,71.6044,13025.0
2019-01-04 12:40:00,79.21,79.31,79.2,79.31,14086.0,71.6134,71.7038,71.6044,71.7038,14086.0
2019-01-04 12:45:00,79.29,79.36,79.24,79.32,15824.0,71.6858,71.749,71.6406,71.7129,15824.0
2019-01-04 12:50:00,79.33,79.37,79.28,79.29,29288.0,71.7219,71.7581,71.6767,71.6858,29288.0
2019-01-04 12:55:00,79.29,79.43,79.29,79.31,48025.0,71.6858,71.8123,71.6858,71.7038,48025.0
2019-01-04 13:00:00,79.34,79.46,79.32,79.41,53693.0,71.731,71.8395,71.7129,71.7943,53693.0
2019-01-04 13:05:00,79.4,79.57,79.4,79.55,14512.0,71.7852,71.9389,71.7852,71.9208,14512.0
2019-01-04 13:10:00,79.52,79.55,79.39,79.4,11231.0,71.8937,71.9208,71.7762,71.7852,11231.0
2019-01-04 13:15:00,79.4,79.46,79.37,79.45,6220.0,71.7852,71.8395,71.7581,71.8304,6220.0
2019-01-04 13:20:00,79.43,79.47,79.39,79.43,16360.0,71.8123,71.8485,71.7762,71.8123,16360.0
2019-01-04 13:25:00,79.42,79.46,79.4,79.41,5150.0,71.8033,71.8395,71.7852,71.7943,5150.0
2019-01-04 13:30:00,79.45,79.51,79.42,79.45,6200.0,71.8304,71.8847,71.8033,71.8304,6200.0
2019-01-04 13:35:00,79.42,79.43,79.3,79.31,6209.0,71.8033,71.8123,71.6948,71.7038,6209.0
2019-01-04 13:40:00,79.29,79.31,79.21,79.26,6950.0,71.6858,71.7038,71.6134,71.6586,6950.0
2019-01-04 13:45:00,79.28,79.35,79.24,79.34,5538.0,71.6767,71.74,71.6406,71.731,5538.0
2019-01-04 13:50:00,79.35,79.48,79.33,79.45,6145.0,71.74,71.8575,71.7219,71.8304,6145.0
2019-01-04 13:55:00,79.46,79.48,79.35,79.39,6843.0,71.8395,71.8575,71.74,71.7762,6843.0
2019-01-04 14:00:00,79.41,79.41,79.29,79.36,6000.0,71.7943,71.7943,71.6858,71.749,6000.0
2019-01-04 14:05:00,79.36,79.41,79.24,79.29,30917.0,71.749,71.7943,71.6406,71.6858,30917.0
2019-01-04 14:10:00,79.3,79.33,79.25,79.25,7631.0,71.6948,71.7219,71.6496,71.6496,7631.0
2019-01-04 14:15:00,79.24,79.32,79.22,79.26,7900.0,71.6406,71.7129,71.6225,71.6586,7900.0
2019-01-04 14:20:00,79.25,79.39,79.25,79.37,10912.0,71.6496,71.7762,71.6496,71.7581,10912.0
2019-01-04 14:25:00,79.37,79.49,79.37,79.48,7561.0,71.7581,71.8666,71.7581,71.8575,7561.0
2019-01-04 14:30:00,79.49,79.52,79.43,79.52,4773.0,71.8666,71.8937,71.8123,71.8937,4773.0
2019-01-04 14:35:00,79.54,79.59,79.54,79.54,5830.0,71.9118,71.957,71.9118,71.9118,5830.0
2019-01-04 14:40:00,79.58,79.69,79.56,79.64,13380.0,71.9479,72.0474,71.9299,72.0022,13380.0
2019-01-04 14:45:00,79.63,79.63,79.43,79.53,6100.0,71.9932,71.9932,71.8123,71.9027,6100.0
2019-01-04 14:50:00,79.54,79.57,79.49,79.53,10101.0,71.9118,71.9389,71.8666,71.9027,10101.0
2019-01-04 14:55:00,79.53,79.56,79.44,79.5,20226.0,71.9027,71.9299,71.8214,71.8756,20226.0
2019-01-04 15:00:00,79.5,79.77,79.5,79.77,14677.0,71.8756,72.1197,71.8756,72.1197,14677.0
2019-01-04 15:05:00,79.79,79.83,79.67,79.67,12559.0,72.1378,72.174,72.0293,72.0293,12559.0
2019-01-04 15:10:00,79.68,79.79,79.65,79.79,11458.0,72.0384,72.1378,72.0112,72.1378,11458.0
2019-01-04 15:15:00,79.79,79.84,79.72,79.75,16377.0,72.1378,72.183,72.0745,72.1016,16377.0
2019-01-04 15:20:00,79.75,79.76,79.57,79.59,11902.0,72.1016,72.1107,71.9389,71.957,11902.0
2019-01-04 15:25:00,79.58,79.64,79.52,79.64,10528.0,71.9479,72.0022,71.8937,72.0022,10528.0
2019-01-04 15:30:00,79.62,79.79,79.6,79.79,15671.0,71.9841,72.1378,71.966,72.1378,15671.0
2019-01-04 15:35:00,79.79,79.84,79.74,79.76,17391.0,72.1378,72.183,72.0926,72.1107,17391.0
2019-01-04 15:40:00,79.77,79.85,79.73,79.83,27145.0,72.1197,72.1921,72.0836,72.174,27145.0
2019-01-04 15:45:00,79.84,79.95,79.82,79.88,26715.0,72.183,72.2825,72.1649,72.2192,26715.0
2019-01-04 15:50:00,79.86,79.92,79.75,79.77,25825.0,72.2011,72.2553,72.1016,72.1197,25825.0
2019-01-04 15:55:00,79.77,79.98,79.77,79.9,98369.0,72.1197,72.3096,72.1197,72.2373,98369.0
2019-01-07 09:30:00,79.7,79.73,79.42,79.73,16549.0,72.0564,72.0836,71.8033,72.0836,16549.0
2019-01-07 09:35:00,79.69,79.82,79.58,79.82,10060.0,72.0474,72.1649,71.9479,72.1649,10060.0
2019-01-07 09:40:00,79.79,80.07,79.79,80.02,28336.0,72.1378,72.391,72.1378,72.3458,28336.0
2019-01-07 09:45:00,80.04,80.06,79.94,80.0,16434.0,72.3638,72.3819,72.2734,72.3277,16434.0
2019-01-07 09:50:00,79.98,80.0,79.7,79.8,34528.0,72.3096,72.3277,72.0564,72.1469,34528.0
2019-01-07 09:55:00,79.79,80.11,79.78,80.08,14853.0,72.1378,72.4271,72.1288,72.4,14853.0
2019-01-07 10:00:00,80.07,80.29,80.01,80.29,9816.0,72.391,72.5899,72.3367,72.5899,9816.0
2019-01-07 10:05:00,80.26,80.28,80.2,80.21,3291.0,72.5627,72.5808,72.5085,72.5175,3291.0
2019-01-07 10:10:00,80.21,80.22,80.14,80.15,8355.0,72.5175,72.5266,72.4542,72.4633,8355.0
2019-01-07 10:15:00,80.18,80.21,80.12,80.12,7204.0,72.4904,72.5175,72.4362,72.4362,7204.0
2019-01-07 10:20:00,80.1,80.1,79.95,79.99,5021.0,72.4181,72.4181,72.2825,72.3186,5021.0
2019-01-07 10:25:00,79.95,80.07,79.95,80.05,3848.0,72.2825,72.391,72.2825,72.3729,3848.0
2019-01-07 10:30:00,80.06,80.24,80.06,80.24,7124.0,72.3819,72.5447,72.3819,72.5447,7124.0
2019-01-07 10:35:00,80.24,80.26,80.16,80.21,4930.0,72.5447,72.5627,72.4723,72.5175,4930.0
2019-01-07 10:40:00,80.19,80.34,80.13,80.28,7859.0,72.4994,72.6351,72.4452,72.5808,7859.0
2019-01-07 10:45:00,80.28,80.35,80.27,80.31,2651.0,72.5808,72.6441,72.5718,72.6079,2651.0
2019-01-07 10:50:00,80.31,80.37,80.27,80.34,3000.0,72.6079,72.6622,72.5718,72.6351,3000.0
2019-01-07 10:55:00,80.31,80.31,80.19,80.24,6467.0,72.6079,72.6079,72.4994,72.5447,6467.0
2019-01-07 11:00:00,80.22,80.35,80.2,80.32,7592.0,72.5266,72.6441,72.5085,72.617,7592.0
2019-01-07 11:05:00,80.29,80.31,80.14,80.19,12118.0,72.5899,72.6079,72.4542,72.4994,12118.0
2019-01-07 11:10:00,80.21,80.28,80.2,80.23,11923.0,72.5175,72.5808,72.5085,72.5356,11923.0
2019-01-07 11:15:00,80.25,80.34,80.24,80.34,12080.0,72.5537,72.6351,72.5447,72.6351,12080.0
2019-01-07 11:20:00,80.35,80.37,80.3,80.33,6210.0,72.6441,72.6622,72.5989,72.626,6210.0
2019-01-07 11:25:00,80.32,80.33,80.25,80.32,5793.0,72.617,72.626,72.5537,72.617,5793.0
2019-01-07 11:30:00,80.33,80.37,80.3,80.34,13096.0,72.626,72.6622,72.5989,72.6351,13096.0
2019-01-07 11:35:00,80.35,80.48,80.34,80.45,8182.0,72.6441,72.7616,72.6351,72.7345,8182.0
2019-01-07 11:40:00,80.46,80.52,80.42,80.51,6514.0,72.7436,72.7978,72.7074,72.7888,6514.0
2019-01-07 11:45:00,80.49,80.54,80.43,80.46,5871.0,72.7707,72.8159,72.7164,72.7436,5871.0
2019-01-07 11:50:00,80.47,80.71,80.45,80.61,33389.0,72.7526,72.9696,72.7345,72.8792,33389.0
2019-01-07 11:55:00,80.61,80.76,80.6,80.75,9816.0,72.8792,73.0148,72.8701,73.0057,9816.0
2019-01-07 12:00:00,80.74,80.75,80.68,80.69,8318.0,72.9967,73.0057,72.9425,72.9515,8318.0
2019-01-07 12:05:00,80.71,80.75,80.65,80.71,5729.0,72.9696,73.0057,72.9153,72.9696,5729.0
2019-01-07 12:10:00,80.72,80.77,80.7,80.74,4871.0,72.9786,73.0238,72.9605,72.9967,4871.0
2019-01-07 12:15:00,80.76,80.76,80.7,80.7,3584.0,73.0148,73.0148,72.9605,72.9605,3584.0
2019-01-07 12:20:00,80.7,80.9,80.7,80.9,18528.0,72.9605,73.1414,72.9605,73.1414,18528.0
2019-01-07 12:25:00,80.9,81.0,80.8,80.82,21787.0,73.1414,73.2318,73.0509,73.069,21787.0
2019-01-07 12:30:00,80.82,80.85,80.76,80.85,6373.0,73.069,73.0962,73.0148,73.0962,6373.0
2019-01-07 12:35:00,80.85,80.92,80.83,80.85,10473.0,73.0962,73.1594,73.0781,73.0962,10473.0
2019-01-07 12:40:00,80.85,80.87,80.74,80.77,5300.0,73.0962,73.1142,72.9967,73.0238,5300.0
2019-01-07 12:45:00,80.78,80.94,80.78,80.86,11900.0,73.0329,73.1775,73.0329,73.1052,11900.0
2019-01-07 12:50:00,80.85,80.86,80.78,80.84,7134.0,73.0962,73.1052,73.0329,73.0871,7134.0
2019-01-07 12:55:00,80.82,81.1,80.82,81.0,20212.0,73.069,73.3222,73.069,73.2318,20212.0
2019-01-07 13:00:00,81.0,81.0,80.92,80.96,7516.0,73.2318,73.2318,73.1594,73.1956,7516.0
2019-01-07 13:05:00,80.96,80.97,80.9,80.9,3351.0,73.1956,73.2046,73.1414,73.1414,3351.0
2019-01-07 13:10:00,80.91,80.98,80.87,80.97,11839.0,73.1504,73.2137,73.1142,73.2046,11839.0
2019-01-07 13:15:00,80.98,81.02,80.96,80.97,8094.0,73.2137,73.2498,73.1956,73.2046,8094.0
2019-01-07 13:20:00,80.98,81.08,80.98,81.03,15731.0,73.2137,73.3041,73.2137,73.2589,15731.0
2019-01-07 13:25:00,81.03,81.06,80.93,80.95,5294.0,73.2589,73.286,73.1685,73.1866,5294.0
2019-01-07 13:30:00,80.94,81.0,80.88,81.0,12075.0,73.1775,73.2318,73.1233,73.2318,12075.0
2019-01-07 13:35:00,80.99,80.99,80.8,80.8,5298.0,73.2227,73.2227,73.0509,73.0509,5298.0
2019-01-07 13:40:00,80.78,80.92,80.78,80.88,8457.0,73.0329,73.1594,73.0329,73.1233,8457.0
2019-01-07 13:45:00,80.88,80.89,80.73,80.73,11054.0,73.1233,73.1323,72.9877,72.9877,11054.0
2019-01-07 13:50:00,80.72,80.74,80.66,80.7,3949.0,72.9786,72.9967,72.9244,72.9605,3949.0
2019-01-07 13:55:00,80.69,80.7,80.65,80.68,10304.0,72.9515,72.9605,72.9153,72.9425,10304.0
2019-01-07 14:00:00,80.68,80.75,80.67,80.75,13319.0,72.9425,73.0057,72.9334,73.0057,13319.0
2019-01-07 14:05:00,80.75,80.75,80.52,80.56,6576.0,73.0057,73.0057,72.7978,72.834,6576.0
2019-01-07 14:10:00,80.55,80.64,80.5,80.64,14810.0,72.8249,72.9063,72.7797,72.9063,14810.0
2019-01-07 14:15:00,80.65,80.69,80.58,80.63,11184.0,72.9153,72.9515,72.852,72.8973,11184.0
2019-01-07 14:20:00,80.62,80.66,80.55,80.57,23588.0,72.8882,72.9244,72.8249,72.843,23588.0
2019-01-07 14:25:00,80.56,80.58,80.5,80.53,5707.0,72.834,72.852,72.7797,72.8068,5707.0
2019-01-07 14:30:00,80.52,80.55,80.47,80.48,3700.0,72.7978,72.8249,72.7526,72.7616,3700.0
2019-01-07 14:35:00,80.47,80.47,80.42,80.44,3696.0,72.7526,72.7526,72.7074,72.7255,3696.0
2019-01-07 14:40:00,80.44,80.53,80.42,80.48,5254.0,72.7255,72.8068,72.7074,72.7616,5254.0
2019-01-07 14:45:00,80.47,80.5,80.45,80.5,4835.0,72.7526,72.7797,72.7345,72.7797,4835.0
2019-01-07 14:50:00,80.49,80.49,80.37,80.37,5901.0,72.7707,72.7707,72.6622,72.6622,5901.0
2019-01-07 14:55:00,80.33,80.35,80.29,80.34,6839.0,72.626,72.6441,72.5899,72.6351,6839.0
2019-01-07 15:00:00,80.34,80.45,80.33,80.44,8293.0,72.6351,72.7345,72.626,72.7255,8293.0
2019-01-07 15:05:00,80.43,80.45,80.39,80.41,4851.0,72.7164,72.7345,72.6803,72.6983,4851.0
2019-01-07 15:10:00,80.41,80.53,80.41,80.52,16155.0,72.6983,72.8068,72.6983,72.7978,16155.0
2019-01-07 15:15:00,80.52,80.58,80.52,80.55,7266.0,72.7978,72.852,72.7978,72.8249,7266.0
2019-01-07 15:20:00,80.53,80.54,80.48,80.53,5502.0,72.8068,72.8159,72.7616,72.8068,5502.0
2019-01-07 15:25:00,80.53,80.59,80.52,80.55,7617.0,72.8068,72.8611,72.7978,72.8249,7617.0
2019-01-07 15:30:00,80.56,80.56,80.44,80.49,20777.0,72.834,72.834,72.7255,72.7707,20777.0
2019-01-07 15:35:00,80.46,80.55,80.45,80.49,7496.0,72.7436,72.8249,72.7345,72.7707,7496.0
2019-01-07 15:40:00,80.48,80.48,80.4,80.44,16389.0,72.7616,72.7616,72.6893,72.7255,16389.0
2019-01-07 15:45:00,80.44,80.56,80.44,80.52,25628.0,72.7255,72.834,72.7255,72.7978,25628.0
2019-01-07 15:50:00,80.52,80.52,80.41,80.41,36378.0,72.7978,72.7978,72.6983,72.6983,36378.0
2019-01-07 15:55:00,80.41,80.47,80.24,80.28,69891.0,72.6983,72.7526,72.5447,72.5808,69891.0
2019-01-08 09:30:00,80.66,80.88,80.58,80.65,18087.0,72.9244,73.1233,72.852,72.9153,18087.0
2019-01-08 09:35:00,80.63,80.76,80.48,80.64,12300.0,72.8973,73.0148,72.7616,72.9063,12300.0
2019-01-08 09:40:00,80.63,80.96,80.61,80.87,5431.0,72.8973,73.1956,72.8792,73.1142,5431.0
2019-01-08 09:45:00,80.89,80.94,80.6,80.76,11948.0,73.1323,73.1775,72.8701,73.0148,11948.0
2019-01-08 09:50:00,80.73,80.76,80.59,80.64,6439.0,72.9877,73.0148,72.8611,72.9063,6439.0
2019-01-08 09:55:00,80.67,80.74,80.65,80.73,18753.0,72.9334,72.9967,72.9153,72.9877,18753.0
2019-01-08 10:00:00,80.73,80.96,80.68,80.9,13369.0,72.9877,73.1956,72.9425,73.1414,13369.0
2019-01-08 10:05:00,80.93,80.98,80.82,80.82,8627.0,73.1685,73.2137,73.069,73.069,8627.0
2019-01-08 10:10:00,80.78,80.78,80.41,80.44,14132.0,73.0329,73.0329,72.6983,72.7255,14132.0
2019-01-08 10:15:00,80.43,80.43,80.23,80.37,19884.0,72.7164,72.7164,72.5356,72.6622,19884.0
2019-01-08 10:20:00,80.38,80.46,80.35,80.37,4987.0,72.6712,72.7436,72.6441,72.6622,4987.0
2019-01-08 10:25:00,80.38,80.65,80.38,80.51,7118.0,72.6712,72.9153,72.6712,72.7888,7118.0
2019-01-08 10:30:00,80.53,80.57,80.42,80.54,8767.0,72.8068,72.843,72.7074,72.8159,8767.0
2019-01-08 10:35:00,80.54,80.62,80.48,80.62,7921.0,72.8159,72.8882,72.7616,72.8882,7921.0
2019-01-08 10:40:00,80.6,80.6,80.41,80.5,16063.0,72.8701,72.8701,72.6983,72.7797,16063.0
2019-01-08 10:45:00,80.48,80.48,80.32,80.44,10606.0,72.7616,72.7616,72.617,72.7255,10606.0
2019-01-08 10:50:00,80.4,80.45,80.38,80.41,25117.0,72.6893,72.7345,72.6712,72.6983,25117.0
2019-01-08 10:55:00,80.41,80.45,80.36,80.37,21011.0,72.6983,72.7345,72.6531,72.6622,21011.0
2019-01-08 11:00:00,80.38,80.47,80.28,80.28,29556.0,72.6712,72.7526,72.5808,72.5808,29556.0
2019-01-08 11:05:00,80.31,80.32,80.14,80.25,15383.0,72.6079,72.617,72.4542,72.5537,15383.0
2019-01-08 11:10:00,80.24,80.25,80.06,80.09,8189.0,72.5447,72.5537,72.3819,72.409,8189.0
2019-01-08 11:15:00,80.1,80.26,80.1,80.17,9406.0,72.4181,72.5627,72.4181,72.4814,9406.0
2019-01-08 11:20:00,80.17,80.17,79.98,79.99,14641.0,72.4814,72.4814,72.3096,72.3186,14641.0
2019-01-08 11:25:00,80.01,80.02,79.85,79.87,11751.0,72.3367,72.3458,72.1921,72.2101,11751.0
2019-01-08 11:30:00,79.86,79.87,79.71,79.73,19883.0,72.2011,72.2101,72.0655,72.0836,19883.0
2019-01-08 11:35:00,79.72,79.8,79.67,79.71,15600.0,72.0745,72.1469,72.0293,72.0655,15600.0
2019-01-08 11:40:00,79.69,79.72,79.62,79.62,40618.0,72.0474,72.0745,71.9841,71.9841,40618.0
2019-01-08 11:45:00,79.64,79.68,79.59,79.66,9800.0,72.0022,72.0384,71.957,72.0203,9800.0
2019-01-08 11:50:00,79.66,79.73,79.64,79.73,42999.0,72.0203,72.0836,72.0022,72.0836,42999.0
2019-01-08 11:55:00,79.76,79.86,79.73,79.86,13300.0,72.1107,72.2011,72.0836,72.2011,13300.0
2019-01-08 12:00:00,79.84,79.95,79.79,79.91,10887.0,72.183,72.2825,72.1378,72.2463,10887.0
2019-01-08 12:05:00,79.91,79.91,79.84,79.86,8316.0,72.2463,72.2463,72.183,72.2011,8316.0
2019-01-08 12:10:00,79.88,79.9,79.84,79.9,7100.0,72.2192,72.2373,72.183,72.2373,7100.0
2019-01-08 12:15:00,79.9,80.06,79.88,80.03,14232.0,72.2373,72.3819,72.2192,72.3548,14232.0
2019-01-08 12:20:00,80.03,80.21,80.03,80.21,8871.0,72.3548,72.5175,72.3548,72.5175,8871.0
2019-01-08 12:25:00,80.21,80.3,80.2,80.26,11657.0,72.5175,72.5989,72.5085,72.5627,11657.0
2019-01-08 12:30:00,80.26,80.29,80.06,80.09,10766.0,72.5627,72.5899,72.3819,72.409,10766.0
2019-01-08 12:35:00,80.07,80.08,79.98,80.02,17767.0,72.391,72.4,72.3096,72.3458,17767.0
2019-01-08 12:40:00,80.0,80.22,80.0,80.15,25093.0,72.3277,72.5266,72.3277,72.4633,25093.0
2019-01-08 12:45:00,80.16,80.18,79.91,79.94,14550.0,72.4723,72.4904,72.2463,72.2734,14550.0
2019-01-08 12:50:00,79.88,80.19,79.84,80.19,39407.0,72.2192,72.4994,72.183,72.4994,39407.0
2019-01-08 12:55:00,80.2,80.24,80.03,80.09,10187.0,72.5085,72.5447,72.3548,72.409,10187.0
2019-01-08 13:00:00,80.07,80.15,79.99,80.13,6760.0,72.391,72.4633,72.3186,72.4452,6760.0
2019-01-08 13:05:00,80.12,80.25,80.11,80.21,9615.0,72.4362,72.5537,72.4271,72.5175,9615.0
2019-01-08 13:10:00,80.25,80.3,80.19,80.26,7675.0,72.5537,72.5989,72.4994,72.5627,7675.0
2019-01-08 13:15:00,80.26,80.31,80.26,80.29,7115.0,72.5627,72.6079,72.5627,72.5899,7115.0
2019-01-08 13:20:00,80.28,80.34,80.28,80.29,6649.0,72.5808,72.6351,72.5808,72.5899,6649.0
2019-01-08 13:25:00,80.31,80.32,80.24,80.31,7142.0,72.6079,72.617,72.5447,72.6079,7142.0
2019-01-08 13:30:00,80.33,80.38,80.31,80.35,4712.0,72.626,72.6712,72.6079,72.6441,4712.0
2019-01-08 13:35:00,80.34,80.36,80.31,80.33,4672.0,72.6351,72.6531,72.6079,72.626,4672.0
2019-01-08 13:40:00,80.32,80.34,80.28,80.3,4604.0,72.617,72.6351,72.5808,72.5989,4604.0
2019-01-08 13:45:00,80.29,80.37,80.21,80.37,6000.0,72.5899,72.6622,72.5175,72.6622,6000.0
2019-01-08 13:50:00,80.37,80.55,80.36,80.52,6444.0,72.6622,72.8249,72.6531,72.7978,6444.0
2019-01-08 13:55:00,80.52,80.54,80.48,80.48,9085.0,72.7978,72.8159,72.7616,72.7616,9085.0
2019-01-08 14:00:00,80.5,80.53,80.45,80.48,5800.0,72.7797,72.8068,72.7345,72.7616,5800.0
2019-01-08 14:05:00,80.48,80.49,80.4,80.49,9792.0,72.7616,72.7707,72.6893,72.7707,9792.0
2019-01-08 14:10:00,80.49,80.52,80.48,80.5,8916.0,72.7707,72.7978,72.7616,72.7797,8916.0
2019-01-08 14:15:00,80.51,80.57,80.5,80.53,8893.0,72.7888,72.843,72.7797,72.8068,8893.0
2019-01-08 14:20:00,80.55,80.55,80.44,80.44,7586.0,72.8249,72.8249,72.7255,72.7255,7586.0
2019-01-08 14:25:00,80.43,80.5,80.42,80.5,13259.0,72.7164,72.7797,72.7074,72.7797,13259.0
2019-01-08 14:30:00,80.5,80.64,80.48,80.64,20313.0,72.7797,72.9063,72.7616,72.9063,20313.0
2019-01-08 14:35:00,80.64,80.67,80.6,80.62,16934.0,72.9063,72.9334,72.8701,72.8882,16934.0
2019-01-08 14:40:00,80.61,80.66,80.61,80.63,7587.0,72.8792,72.9244,72.8792,72.8973,7587.0
2019-01-08 14:45:00,80.64,80.65,80.54,80.61,9624.0,72.9063,72.9153,72.8159,72.8792,9624.0
2019-01-08 14:50:00,80.62,80.62,80.49,80.56,9706.0,72.8882,72.8882,72.7707,72.834,9706.0
2019-01-08 14:55:00,80.56,80.58,80.47,80.57,10566.0,72.834,72.852,72.7526,72.843,10566.0
2019-01-08 15:00:00,80.57,80.62,80.52,80.54,14028.0,72.843,72.8882,72.7978,72.8159,14028.0
2019-01-08 15:05:00,80.53,80.58,80.42,80.54,7766.0,72.8068,72.852,72.7074,72.8159,7766.0
2019-01-08 15:10:00,80.54,80.58,80.52,80.57,9992.0,72.8159,72.852,72.7978,72.843,9992.0
2019-01-08 15:15:00,80.58,80.59,80.55,80.57,5442.0,72.852,72.8611,72.8249,72.843,5442.0
2019-01-08 15:20:00,80.57,80.59,80.53,80.58,8289.0,72.843,72.8611,72.8068,72.852,8289.0
2019-01-08 15:25:00,80.58,80.61,80.52,80.61,12244.0,72.852,72.8792,72.7978,72.8792,12244.0
2019-01-08 15:30:00,80.62,80.7,80.6,80.66,26526.0,72.8882,72.9605,72.8701,72.9244,26526.0
2019-01-08 15:35:00,80.66,80.78,80.66,80.76,17878.0,72.9244,73.0329,72.9244,73.0148,17878.0
2019-01-08 15:40:00,80.76,80.78,80.62,80.71,21936.0,73.0148,73.0329,72.8882,72.9696,21936.0
2019-01-08 15:45:00,80.71,80.76,80.65,80.66,35395.0,72.9696,73.0148,72.9153,72.9244,35395.0
2019-01-08 15:50:00,80.66,80.74,80.63,80.72,46419.0,72.9244,72.9967,72.8973,72.9786,46419.0
2019-01-08 15:55:00,80.72,80.82,80.7,80.82,86462.0,72.9786,73.069,72.9605,73.069,86462.0
2019-01-09 09:30:00,81.01,81.51,80.98,81.51,11815.0,73.2408,73.6929,73.2137,73.6929,11815.0
2019-01-09 09:35:00,81.41,81.41,81.23,81.25,10750.0,73.6024,73.6024,73.4397,73.4578,10750.0
2019-01-09 09:40:00,81.24,81.3,81.08,81.2,12866.0,73.4487,73.503,73.3041,73.4126,12866.0
2019-01-09 09:45:00,81.25,81.25,80.98,81.14,11108.0,73.4578,73.4578,73.2137,73.3583,11108.0
2019-01-09 09:50:00,81.14,81.25,81.12,81.21,7020.0,73.3583,73.4578,73.3403,73.4216,7020.0
2019-01-09 09:55:00,81.2,81.2,81.1,81.14,14257.0,73.4126,73.4126,73.3222,73.3583,14257.0
2019-01-09 10:00:00,81.15,81.25,81.14,81.25,12201.0,73.3674,73.4578,73.3583,73.4578,12201.0
2019-01-09 10:05:00,81.24,81.34,81.15,81.18,14440.0,73.4487,73.5392,73.3674,73.3945,14440.0
2019-01-09 10:10:00,81.17,81.23,80.87,80.88,20431.0,73.3855,73.4397,73.1142,73.1233,20431.0
2019-01-09 10:15:00,80.87,81.02,80.8,81.02,25599.0,73.1142,73.2498,73.0509,73.2498,25599.0
2019-01-09 10:20:00,81.02,81.14,80.96,81.01,7922.0,73.2498,73.3583,73.1956,73.2408,7922.0
2019-01-09 10:25:00,81.01,81.01,80.86,80.88,7275.0,73.2408,73.2408,73.1052,73.1233,7275.0
2019-01-09 10:30:00,80.87,80.87,80.71,80.72,7370.0,73.1142,73.1142,72.9696,72.9786,7370.0
2019-01-09 10:35:00,80.7,80.78,80.63,80.74,9772.0,72.9605,73.0329,72.8973,72.9967,9772.0
2019-01-09 10:40:00,80.72,80.73,80.32,80.33,20701.0,72.9786,72.9877,72.617,72.626,20701.0
2019-01-09 10:45:00,80.34,80.37,80.24,80.28,11040.0,72.6351,72.6622,72.5447,72.5808,11040.0
2019-01-09 10:50:00,80.29,80.36,80.25,80.32,13401.0,72.5899,72.6531,72.5537,72.617,13401.0
2019-01-09 10:55:00,80.31,80.34,80.24,80.33,10257.0,72.6079,72.6351,72.5447,72.626,10257.0
2019-01-09 11:00:00,80.31,80.62,80.3,80.58,8700.0,72.6079,72.8882,72.5989,72.852,8700.0
2019-01-09 11:05:00,80.61,80.63,80.49,80.51,5367.0,72.8792,72.8973,72.7707,72.7888,5367.0
2019-01-09 11:10:00,80.49,80.51,80.43,80.43,9915.0,72.7707,72.7888,72.7164,72.7164,9915.0
2019-01-09 11:15:00,80.43,80.43,80.33,80.39,11307.0,72.7164,72.7164,72.626,72.6803,11307.0
2019-01-09 11:20:00,80.38,80.5,80.31,80.47,7036.0,72.6712,72.7797,72.6079,72.7526,7036.0
2019-01-09 11:25:00,80.51,80.52,80.42,80.45,6693.0,72.7888,72.7978,72.7074,72.7345,6693.0
2019-01-09 11:30:00,80.45,80.45,80.38,80.41,9579.0,72.7345,72.7345,72.6712,72.6983,9579.0
2019-01-09 11:35:00,80.43,80.45,80.38,80.41,4986.0,72.7164,72.7345,72.6712,72.6983,4986.0
2019-01-09 11:40:00,80.42,80.44,80.36,80.43,5300.0,72.7074,72.7255,72.6531,72.7164,5300.0
2019-01-09 11:45:00,80.44,80.56,80.44,80.55,8803.0,72.7255,72.834,72.7255,72.8249,8803.0
2019-01-09 11:50:00,80.55,80.65,80.54,80.61,7592.0,72.8249,72.9153,72.8159,72.8792,7592.0
2019-01-09 11:55:00,80.62,80.64,80.54,80.55,9632.0,72.8882,72.9063,72.8159,72.8249,9632.0
2019-01-09 12:00:00,80.56,80.57,80.48,80.55,9676.0,72.834,72.843,72.7616,72.8249,9676.0
2019-01-09 12:05:00,80.54,80.63,80.52,80.62,5972.0,72.8159,72.8973,72.7978,72.8882,5972.0
2019-01-09 12:10:00,80.62,80.69,80.62,80.66,5674.0,72.8882,72.9515,72.8882,72.9244,5674.0
2019-01-09 12:15:00,80.67,80.73,80.65,80.73,9251.0,72.9334,72.9877,72.9153,72.9877,9251.0
2019-01-09 12:20:00,80.74,80.75,80.7,80.73,6220.0,72.9967,73.0057,72.9605,72.9877,6220.0
2019-01-09 12:25:00,80.72,80.78,80.72,80.78,5927.0,72.9786,73.0329,72.9786,73.0329,5927.0
2019-01-09 12:30:00,80.79,80.85,80.76,80.82,7109.0,73.0419,73.0962,73.0148,73.069,7109.0
2019-01-09 12:35:00,80.84,80.93,80.84,80.93,7342.0,73.0871,73.1685,73.0871,73.1685,7342.0
2019-01-09 12:40:00,80.94,80.98,80.93,80.96,10192.0,73.1775,73.2137,73.1685,73.1956,10192.0
2019-01-09 12:45:00,80.97,81.02,80.95,80.95,10756.0,73.2046,73.2498,73.1866,73.1866,10756.0
2019-01-09 12:50:00,80.97,81.07,80.97,81.05,13630.0,73.2046,73.2951,73.2046,73.277,13630.0
2019-01-09 12:55:00,81.03,81.07,81.02,81.07,7101.0,73.2589,73.2951,73.2498,73.2951,7101.0
2019-01-09 13:00:00,81.09,81.1,81.05,81.05,6691.0,73.3131,73.3222,73.277,73.277,6691.0
2019-01-09 13:05:00,81.05,81.08,80.99,81.03,40499.0,73.277,73.3041,73.2227,73.2589,40499.0
2019-01-09 13:10:00,81.01,81.04,80.96,81.02,34875.0,73.2408,73.2679,73.1956,73.2498,34875.0
2019-01-09 13:15:00,81.02,81.05,80.94,81.05,16600.0,73.2498,73.277,73.1775,73.277,16600.0
2019-01-09 13:20:00,81.06,81.11,81.05,81.1,9616.0,73.286,73.3312,73.277,73.3222,9616.0
2019-01-09 13:25:00,81.11,81.11,80.98,80.99,27822.0,73.3312,73.3312,73.2137,73.2227,27822.0
2019-01-09 13:30:00,80.98,80.98,80.9,80.91,10511.0,73.2137,73.2137,73.1414,73.1504,10511.0
2019-01-09 13:35:00,80.92,80.96,80.89,80.95,6104.0,73.1594,73.1956,73.1323,73.1866,6104.0
2019-01-09 13:40:00,80.95,81.1,80.95,81.08,13459.0,73.1866,73.3222,73.1866,73.3041,13459.0
2019-01-09 13:45:00,81.08,81.09,81.01,81.03,10330.0,73.3041,73.3131,73.2408,73.2589,10330.0
2019-01-09 13:50:00,81.02,81.03,80.91,80.91,11502.0,73.2498,73.2589,73.1504,73.1504,11502.0
2019-01-09 13:55:00,80.92,80.96,80.92,80.94,4900.0,73.1594,73.1956,73.1594,73.1775,4900.0
2019-01-09 14:00:00,80.96,81.16,80.96,81.1,13322.0,73.1956,73.3764,73.1956,73.3222,13322.0
2019-01-09 14:05:00,81.1,81.25,81.09,81.24,8990.0,73.3222,73.4578,73.3131,73.4487,8990.0
2019-01-09 14:10:00,81.24,81.28,81.08,81.1,21244.0,73.4487,73.4849,73.3041,73.3222,21244.0
2019-01-09 14:15:00,81.13,81.15,80.96,80.98,8593.0,73.3493,73.3674,73.1956,73.2137,8593.0
2019-01-09 14:20:00,80.95,80.95,80.82,80.91,7961.0,73.1866,73.1866,73.069,73.1504,7961.0
2019-01-09 14:25:00,80.9,80.95,80.87,80.89,8705.0,73.1414,73.1866,73.1142,73.1323,8705.0
2019-01-09 14:30:00,80.9,81.06,80.86,81.04,14997.0,73.1414,73.286,73.1052,73.2679,14997.0
2019-01-09 14:35:00,81.04,81.05,81.0,81.04,5067.0,73.2679,73.277,73.2318,73.2679,5067.0
2019-01-09 14:40:00,81.03,81.06,80.99,81.06,4062.0,73.2589,73.286,73.2227,73.286,4062.0
2019-01-09 14:45:00,81.07,81.15,81.02,81.15,41128.0,73.2951,73.3674,73.2498,73.3674,41128.0
2019-01-09 14:50:00,81.16,81.17,81.1,81.17,8802.0,73.3764,73.3855,73.3222,73.3855,8802.0
2019-01-09 14:55:00,81.17,81.17,81.09,81.11,10691.0,73.3855,73.3855,73.3131,73.3312,10691.0
2019-01-09 15:00:00,81.11,81.15,81.07,81.11,11035.0,73.3312,73.3674,73.2951,73.3312,11035.0
2019-01-09 15:05:00,81.11,81.11,81.0,81.09,13814.0,73.3312,73.3312,73.2318,73.3131,13814.0
2019-01-09 15:10:00,81.09,81.11,81.01,81.03,10510.0,73.3131,73.3312,73.2408,73.2589,10510.0
2019-01-09 15:15:00,81.04,81.09,81.04,81.07,9179.0,73.2679,73.3131,73.2679,73.2951,9179.0
2019-01-09 15:20:00,81.08,81.12,81.04,81.05,9568.0,73.3041,73.3403,73.2679,73.277,9568.0
2019-01-09 15:25:00,81.06,81.09,81.05,81.07,22666.0,73.286,73.3131,73.277,73.2951,22666.0
2019-01-09 15:30:00,81.06,81.06,80.99,81.05,19046.0,73.286,73.286,73.2227,73.277,19046.0
2019-01-09 15:35:00,81.04,81.04,80.88,80.89,27205.0,73.2679,73.2679,73.1233,73.1323,27205.0
2019-01-09 15:40:00,80.89,80.9,80.79,80.86,31054.0,73.1323,73.1414,73.0419,73.1052,31054.0
2019-01-09 15:45:00,80.85,80.89,80.7,80.76,35731.0,73.0962,73.1323,72.9605,73.0148,35731.0
2019-01-09 15:50:00,80.76,80.76,80.66,80.66,35175.0,73.0148,73.0148,72.9244,72.9244,35175.0
2019-01-09 15:55:00,80.66,80.92,80.63,80.89,84219.0,72.9244,73.1594,72.8973,73.1323,84219.0
2019-01-10 09:30:00,80.77,80.9,80.68,80.77,12039.0,73.0238,73.1414,72.9425,73.0238,12039.0
2019-01-10 09:35:00,80.77,80.85,80.56,80.56,5147.0,73.0238,73.0962,72.834,72.834,5147.0
2019-01-10 09:40:00,80.6,80.62,80.42,80.48,9990.0,72.8701,72.8882,72.7074,72.7616,9990.0
2019-01-10 09:45:00,80.51,80.53,80.43,80.45,4678.0,72.7888,72.8068,72.7164,72.7345,4678.0
2019-01-10 09:50:00,80.45,80.59,80.45,80.59,4028.0,72.7345,72.8611,72.7345,72.8611,4028.0
2019-01-10 09:55:00,80.61,80.61,80.49,80.54,7573.0,72.8792,72.8792,72.7707,72.8159,7573.0
2019-01-10 10:00:00,80.54,80.57,80.46,80.53,9437.0,72.8159,72.843,72.7436,72.8068,9437.0
2019-01-10 10:05:00,80.52,80.64,80.52,80.52,6783.0,72.7978,72.9063,72.7978,72.7978,6783.0
2019-01-10 10:10:00,80.52,80.63,80.51,80.55,4910.0,72.7978,72.8973,72.7888,72.8249,4910.0
2019-01-10 10:15:00,80.55,80.55,80.31,80.43,8865.0,72.8249,72.8249,72.6079,72.7164,8865.0
2019-01-10 10:20:00,80.42,80.66,80.4,80.65,5552.0,72.7074,72.9244,72.6893,72.9153,5552.0
2019-01-10 10:25:00,80.67,80.88,80.66,80.88,7000.0,72.9334,73.1233,72.9244,73.1233,7000.0
2019-01-10 10:30:00,80.9,80.92,80.83,80.85,5053.0,73.1414,73.1594,73.0781,73.0962,5053.0
2019-01-10 10:35:00,80.85,80.85,80.76,80.8,2950.0,73.0962,73.0962,73.0148,73.0509,2950.0
2019-01-10 10:40:00,80.8,80.8,80.74,80.76,2800.0,73.0509,73.0509,72.9967,73.0148,2800.0
2019-01-10 10:45:00,80.76,80.82,80.73,80.81,3402.0,73.0148,73.069,72.9877,73.06,3402.0
2019-01-10 10:50:00,80.83,80.86,80.79,80.84,4234.0,73.0781,73.1052,73.0419,73.0871,4234.0
2019-01-10 10:55:00,80.82,80.86,80.8,80.85,3000.0,73.069,73.1052,73.0509,73.0962,3000.0
2019-01-10 11:00:00,80.85,80.96,80.84,80.88,6963.0,73.0962,73.1956,73.0871,73.1233,6963.0
2019-01-10 11:05:00,80.92,80.98,80.92,80.98,3137.0,73.1594,73.2137,73.1594,73.2137,3137.0
2019-01-10 11:10:00,80.97,81.07,80.96,81.07,4960.0,73.2046,73.2951,73.1956,73.2951,4960.0
2019-01-10 11:15:00,81.07,81.21,81.06,81.2,6621.0,73.2951,73.4216,73.286,73.4126,6621.0
2019-01-10 11:20:00,81.22,81.22,81.14,81.17,4499.0,73.4307,73.4307,73.3583,73.3855,4499.0
2019-01-10 11:25:00,81.15,81.16,81.1,81.11,24281.0,73.3674,73.3764,73.3222,73.3312,24281.0
2019-01-10 11:30:00,81.11,81.21,81.1,81.19,6949.0,73.3312,73.4216,73.3222,73.4035,6949.0
2019-01-10 11:35:00,81.19,81.26,81.17,81.22,5718.0,73.4035,73.4668,73.3855,73.4307,5718.0
2019-01-10 11:40:00,81.19,81.2,81.12,81.13,4300.0,73.4035,73.4126,73.3403,73.3493,4300.0
2019-01-10 11:45:00,81.12,81.12,81.05,81.08,4481.0,73.3403,73.3403,73.277,73.3041,4481.0
2019-01-10 11:50:00,81.05,81.13,81.04,81.12,156162.0,73.277,73.3493,73.2679,73.3403,156162.0
2019-01-10 11:55:00,81.14,81.2,81.09,81.2,4769.0,73.3583,73.4126,73.3131,73.4126,4769.0
2019-01-10 12:00:00,81.18,81.25,81.02,81.06,7979.0,73.3945,73.4578,73.2498,73.286,7979.0
2019-01-10 12:05:00,81.03,81.05,80.91,80.91,5223.0,73.2589,73.277,73.1504,73.1504,5223.0
2019-01-10 12:10:00,80.96,81.0,80.94,81.0,6430.0,73.1956,73.2318,73.1775,73.2318,6430.0
2019-01-10 12:15:00,81.0,81.0,80.92,80.97,3500.0,73.2318,73.2318,73.1594,73.2046,3500.0
2019-01-10 12:20:00,80.95,80.98,80.91,80.98,3420.0,73.1866,73.2137,73.1504,73.2137,3420.0
2019-01-10 12:25:00,80.98,81.04,80.97,81.03,2529.0,73.2137,73.2679,73.2046,73.2589,2529.0
2019-01-10 12:30:00,81.04,81.06,80.98,80.98,2300.0,73.2679,73.286,73.2137,73.2137,2300.0
2019-01-10 12:35:00,80.96,80.98,80.94,80.94,1400.0,73.1956,73.2137,73.1775,73.1775,1400.0
2019-01-10 12:40:00,80.92,80.98,80.88,80.88,4516.0,73.1594,73.2137,73.1233,73.1233,4516.0
2019-01-10 12:45:00,80.88,81.11,80.86,81.04,6727.0,73.1233,73.3312,73.1052,73.2679,6727.0
2019-01-10 12:50:00,81.03,81.12,81.03,81.09,3900.0,73.2589,73.3403,73.2589,73.3131,3900.0
2019-01-10 12:55:00,81.07,81.07,81.04,81.05,3300.0,73.2951,73.2951,73.2679,73.277,3300.0
2019-01-10 13:00:00,81.03,81.05,80.9,80.93,6925.0,73.2589,73.277,73.1414,73.1685,6925.0
2019-01-10 13:05:00,80.93,80.95,80.67,80.68,11000.0,73.1685,73.1866,72.9334,72.9425,11000.0
2019-01-10 13:10:00,80.67,80.75,80.64,80.71,4150.0,72.9334,73.0057,72.9063,72.9696,4150.0
2019-01-10 13:15:00,80.69,80.71,80.6,80.68,7974.0,72.9515,72.9696,72.8701,72.9425,7974.0
2019-01-10 13:20:00,80.68,80.73,80.64,80.71,7749.0,72.9425,72.9877,72.9063,72.9696,7749.0
2019-01-10 13:25:00,80.7,80.8,80.7,80.75,4218.0,72.9605,73.0509,72.9605,73.0057,4218.0
2019-01-10 13:30:00,80.77,80.78,80.68,80.74,3148.0,73.0238,73.0329,72.9425,72.9967,3148.0
2019-01-10 13:35:00,80.74,80.74,80.65,80.66,3342.0,72.9967,72.9967,72.9153,72.9244,3342.0
2019-01-10 13:40:00,80.66,80.66,80.59,80.65,3105.0,72.9244,72.9244,72.8611,72.9153,3105.0
2019-01-10 13:45:00,80.66,80.71,80.65,80.68,2979.0,72.9244,72.9696,72.9153,72.9425,2979.0
2019-01-10 13:50:00,80.71,80.75,80.7,80.73,5375.0,72.9696,73.0057,72.9605,72.9877,5375.0
2019-01-10 13:55:00,80.71,80.83,80.71,80.82,4346.0,72.9696,73.0781,72.9696,73.069,4346.0
2019-01-10 14:00:00,80.84,80.93,80.84,80.93,5526.0,73.0871,73.1685,73.0871,73.1685,5526.0
2019-01-10 14:05:00,80.95,81.02,80.9,81.0,7036.0,73.1866,73.2498,73.1414,73.2318,7036.0
2019-01-10 14:10:00,81.02,81.1,81.02,81.03,5436.0,73.2498,73.3222,73.2498,73.2589,5436.0
2019-01-10 14:15:00,81.04,81.06,81.03,81.04,4717.0,73.2679,73.286,73.2589,73.2679,4717.0
2019-01-10 14:20:00,81.05,81.17,81.04,81.09,11159.0,73.277,73.3855,73.2679,73.3131,11159.0
2019-01-10 14:25:00,81.06,81.07,81.03,81.06,2001.0,73.286,73.2951,73.2589,73.286,2001.0
2019-01-10 14:30:00,81.07,81.08,81.0,81.06,7868.0,73.2951,73.3041,73.2318,73.286,7868.0
2019-01-10 14:35:00,81.05,81.1,81.04,81.06,3790.0,73.277,73.3222,73.2679,73.286,3790.0
2019-01-10 14:40:00,81.08,81.19,81.05,81.17,7512.0,73.3041,73.4035,73.277,73.3855,7512.0
2019-01-10 14:45:00,81.16,81.18,81.07,81.07,10811.0,73.3764,73.3945,73.2951,73.2951,10811.0
2019-01-10 14:50:00,81.06,81.07,80.97,80.97,2600.0,73.286,73.2951,73.2046,73.2046,2600.0
2019-01-10 14:55:00,80.96,81.1,80.95,81.1,14200.0,73.1956,73.3222,73.1866,73.3222,14200.0
2019-01-10 15:00:00,81.09,81.19,81.07,81.16,16303.0,73.3131,73.4035,73.2951,73.3764,16303.0
2019-01-10 15:05:00,81.15,81.17,81.1,81.12,5865.0,73.3674,73.3855,73.3222,73.3403,5865.0
2019-01-10 15:10:00,81.11,81.11,81.01,81.08,16090.0,73.3312,73.3312,73.2408,73.3041,16090.0
2019-01-10 15:15:00,81.08,81.09,81.04,81.05,5216.0,73.3041,73.3131,73.2679,73.277,5216.0
2019-01-10 15:20:00,81.08,81.14,81.04,81.14,18889.0,73.3041,73.3583,73.2679,73.3583,18889.0
2019-01-10 15:25:00,81.15,81.24,81.15,81.24,21473.0,73.3674,73.4487,73.3674,73.4487,21473.0
2019-01-10 15:30:00,81.24,81.32,81.23,81.31,14359.0,73.4487,73.5211,73.4397,73.512,14359.0
2019-01-10 15:35:00,81.3,81.31,81.27,81.27,9836.0,73.503,73.512,73.4759,73.4759,9836.0
2019-01-10 15:40:00,81.29,81.4,81.29,81.4,11704.0,73.494,73.5934,73.494,73.5934,11704.0
2019-01-10 15:45:00,81.38,81.44,81.29,81.32,17899.0,73.5753,73.6296,73.494,73.5211,17899.0
2019-01-10 15:50:00,81.35,81.48,81.35,81.46,22452.0,73.5482,73.6657,73.5482,73.6476,22452.0
2019-01-10 15:55:00,81.47,81.5,81.37,81.43,69745.0,73.6567,73.6838,73.5663,73.6205,69745.0
2019-01-11 09:30:00,81.0,81.14,80.85,81.14,12603.0,73.2318,73.3583,73.0962,73.3583,12603.0
2019-01-11 09:35:00,81.07,81.11,80.88,80.92,5810.0,73.2951,73.3312,73.1233,73.1594,5810.0
2019-01-11 09:40:00,80.97,81.05,80.82,80.99,35130.0,73.2046,73.277,73.069,73.2227,35130.0
2019-01-11 09:45:00,80.99,81.02,80.87,80.92,15677.0,73.2227,73.2498,73.1142,73.1594,15677.0
2019-01-11 09:50:00,80.92,81.02,80.78,80.81,21751.0,73.1594,73.2498,73.0329,73.06,21751.0
2019-01-11 09:55:00,80.79,80.82,80.69,80.7,18966.0,73.0419,73.069,72.9515,72.9605,18966.0
2019-01-11 10:00:00,80.69,80.72,80.59,80.67,14620.0,72.9515,72.9786,72.8611,72.9334,14620.0
2019-01-11 10:05:00,80.68,80.73,80.64,80.66,10153.0,72.9425,72.9877,72.9063,72.9244,10153.0
2019-01-11 10:10:00,80.68,80.74,80.5,80.5,9601.0,72.9425,72.9967,72.7797,72.7797,9601.0
2019-01-11 10:15:00,80.5,80.68,80.44,80.68,11901.0,72.7797,72.9425,72.7255,72.9425,11901.0
2019-01-11 10:20:00,80.71,80.71,80.65,80.7,4548.0,72.9696,72.9696,72.9153,72.9605,4548.0
2019-01-11 10:25:00,80.67,80.69,80.53,80.57,8122.0,72.9334,72.9515,72.8068,72.843,8122.0
2019-01-11 10:30:00,80.55,80.55,80.43,80.52,16325.0,72.8249,72.8249,72.7164,72.7978,16325.0
2019-01-11 10:35:00,80.53,80.59,80.49,80.49,6000.0,72.8068,72.8611,72.7707,72.7707,6000.0
2019-01-11 10:40:00,80.49,80.54,80.47,80.48,7872.0,72.7707,72.8159,72.7526,72.7616,7872.0
2019-01-11 10:45:00,80.5,80.51,80.47,80.5,15399.0,72.7797,72.7888,72.7526,72.7797,15399.0
2019-01-11 10:50:00,80.51,80.52,80.38,80.5,17603.0,72.7888,72.7978,72.6712,72.7797,17603.0
2019-01-11 10:55:00,80.52,80.56,80.48,80.52,101634.0,72.7978,72.834,72.7616,72.7978,101634.0
2019-01-11 11:00:00,80.52,80.64,80.52,80.58,13023.0,72.7978,72.9063,72.7978,72.852,13023.0
2019-01-11 11:05:00,80.59,80.59,80.49,80.52,9110.0,72.8611,72.8611,72.7707,72.7978,9110.0
2019-01-11 11:10:00,80.52,80.52,80.38,80.41,9856.0,72.7978,72.7978,72.6712,72.6983,9856.0
2019-01-11 11:15:00,80.4,80.56,80.39,80.56,6643.0,72.6893,72.834,72.6803,72.834,6643.0
2019-01-11 11:20:00,80.55,80.64,80.52,80.62,27582.0,72.8249,72.9063,72.7978,72.8882,27582.0
2019-01-11 11:25:00,80.61,80.78,80.61,80.78,8275.0,72.8792,73.0329,72.8792,73.0329,8275.0
2019-01-11 11:30:00,80.77,80.8,80.71,80.73,5097.0,73.0238,73.0509,72.9696,72.9877,5097.0
2019-01-11 11:35:00,80.73,80.74,80.68,80.69,4079.0,72.9877,72.9967,72.9425,72.9515,4079.0
2019-01-11 11:40:00,80.7,80.8,80.66,80.79,8984.0,72.9605,73.0509,72.9244,73.0419,8984.0
2019-01-11 11:45:00,80.8,80.84,80.78,80.81,7284.0,73.0509,73.0871,73.0329,73.06,7284.0
2019-01-11 11:50:00,80.82,80.85,80.76,80.77,6663.0,73.069,73.0962,73.0148,73.0238,6663.0
2019-01-11 11:55:00,80.76,80.82,80.74,80.82,4831.0,73.0148,73.069,72.9967,73.069,4831.0
2019-01-11 12:00:00,80.78,80.84,80.78,80.82,4823.0,73.0329,73.0871,73.0329,73.069,4823.0
2019-01-11 12:05:00,80.83,80.83,80.7,80.72,4674.0,73.0781,73.0781,72.9605,72.9786,4674.0
2019-01-11 12:10:00,80.72,80.74,80.7,80.74,4150.0,72.9786,72.9967,72.9605,72.9967,4150.0
2019-01-11 12:15:00,80.74,80.77,80.73,80.73,4245.0,72.9967,73.0238,72.9877,72.9877,4245.0
2019-01-11 12:20:00,80.73,80.78,80.68,80.78,5947.0,72.9877,73.0329,72.9425,73.0329,5947.0
2019-01-11 12:25:00,80.77,80.86,80.77,80.8,7869.0,73.0238,73.1052,73.0238,73.0509,7869.0
2019-01-11 12:30:00,80.79,80.89,80.77,80.89,4073.0,73.0419,73.1323,73.0238,73.1323,4073.0
2019-01-11 12:35:00,80.88,80.95,80.84,80.92,6781.0,73.1233,73.1866,73.0871,73.1594,6781.0
2019-01-11 12:40:00,80.94,80.94,80.9,80.91,4121.0,73.1775,73.1775,73.1414,73.1504,4121.0
2019-01-11 12:45:00,80.9,80.9,80.82,80.83,4892.0,73.1414,73.1414,73.069,73.0781,4892.0
2019-01-11 12:50:00,80.83,80.87,80.83,80.86,3477.0,73.0781,73.1142,73.0781,73.1052,3477.0
2019-01-11 12:55:00,80.87,80.94,80.87,80.94,5100.0,73.1142,73.1775,73.1142,73.1775,5100.0
2019-01-11 13:00:00,80.93,80.94,80.78,80.78,4679.0,73.1685,73.1775,73.0329,73.0329,4679.0
2019-01-11 13:05:00,80.79,80.84,80.78,80.78,4719.0,73.0419,73.0871,73.0329,73.0329,4719.0
2019-01-11 13:10:00,80.78,80.8,80.68,80.68,8021.0,73.0329,73.0509,72.9425,72.9425,8021.0
2019-01-11 13:15:00,80.69,80.75,80.68,80.69,6174.0,72.9515,73.0057,72.9425,72.9515,6174.0
2019-01-11 13:20:00,80.69,80.69,80.63,80.63,4428.0,72.9515,72.9515,72.8973,72.8973,4428.0
2019-01-11 13:25:00,80.63,80.66,80.6,80.66,5334.0,72.8973,72.9244,72.8701,72.9244,5334.0
2019-01-11 13:30:00,80.64,80.67,80.64,80.67,5893.0,72.9063,72.9334,72.9063,72.9334,5893.0
2019-01-11 13:35:00,80.66,80.69,80.61,80.65,3575.0,72.9244,72.9515,72.8792,72.9153,3575.0
2019-01-11 13:40:00,80.66,80.7,80.66,80.69,3488.0,72.9244,72.9605,72.9244,72.9515,3488.0
2019-01-11 13:45:00,80.72,80.76,80.72,80.74,3654.0,72.9786,73.0148,72.9786,72.9967,3654.0
2019-01-11 13:50:00,80.75,80.82,80.74,80.82,4842.0,73.0057,73.069,72.9967,73.069,4842.0
2019-01-11 13:55:00,80.82,80.91,80.82,80.88,7430.0,73.069,73.1504,73.069,73.1233,7430.0
2019-01-11 14:00:00,80.87,80.9,80.8,80.87,7973.0,73.1142,73.1414,73.0509,73.1142,7973.0
2019-01-11 14:05:00,80.88,80.91,80.86,80.91,3546.0,73.1233,73.1504,73.1052,73.1504,3546.0
2019-01-11 14:10:00,80.91,80.96,80.91,80.93,3914.0,73.1504,73.1956,73.1504,73.1685,3914.0
2019-01-11 14:15:00,80.92,80.93,80.86,80.87,3918.0,73.1594,73.1685,73.1052,73.1142,3918.0
2019-01-11 14:20:00,80.86,80.88,80.85,80.86,3944.0,73.1052,73.1233,73.0962,73.1052,3944.0
2019-01-11 14:25:00,80.86,80.91,80.84,80.91,5666.0,73.1052,73.1504,73.0871,73.1504,5666.0
2019-01-11 14:30:00,80.92,80.93,80.86,80.91,8581.0,73.1594,73.1685,73.1052,73.1504,8581.0
2019-01-11 14:35:00,80.91,80.92,80.89,80.9,4302.0,73.1504,73.1594,73.1323,73.1414,4302.0
2019-01-11 14:40:00,80.9,80.93,80.84,80.92,6872.0,73.1414,73.1685,73.0871,73.1594,6872.0
2019-01-11 14:45:00,80.92,80.92,80.81,80.84,8316.0,73.1594,73.1594,73.06,73.0871,8316.0
2019-01-11 14:50:00,80.86,80.9,80.82,80.83,11383.0,73.1052,73.1414,73.069,73.0781,11383.0
2019-01-11 14:55:00,80.82,80.82,80.73,80.76,13752.0,73.069,73.069,72.9877,73.0148,13752.0
2019-01-11 15:00:00,80.76,80.76,80.66,80.68,15866.0,73.0148,73.0148,72.9244,72.9425,15866.0
2019-01-11 15:05:00,80.69,80.84,80.68,80.79,11015.0,72.9515,73.0871,72.9425,73.0419,11015.0
2019-01-11 15:10:00,80.78,80.83,80.77,80.77,9799.0,73.0329,73.0781,73.0238,73.0238,9799.0
2019-01-11 15:15:00,80.76,80.77,80.72,80.75,9751.0,73.0148,73.0238,72.9786,73.0057,9751.0
2019-01-11 15:20:00,80.76,80.78,80.73,80.74,10336.0,73.0148,73.0329,72.9877,72.9967,10336.0
2019-01-11 15:25:00,80.74,80.74,80.69,80.69,16237.0,72.9967,72.9967,72.9515,72.9515,16237.0
2019-01-11 15:30:00,80.7,80.79,80.69,80.79,21949.0,72.9605,73.0419,72.9515,73.0419,21949.0
2019-01-11 15:35:00,80.79,80.9,80.79,80.86,14412.0,73.0419,73.1414,73.0419,73.1052,14412.0
2019-01-11 15:40:00,80.86,80.91,80.86,80.87,17426.0,73.1052,73.1504,73.1052,73.1142,17426.0
2019-01-11 15:45:00,80.89,81.01,80.88,81.01,34794.0,73.1323,73.2408,73.1233,73.2408,34794.0
2019-01-11 15:50:00,81.01,81.04,80.98,80.99,35306.0,73.2408,73.2679,73.2137,73.2227,35306.0
2019-01-11 15:55:00,81.0,81.16,81.0,81.14,101473.0,73.2318,73.3764,73.2318,73.3583,101473.0
2019-01-14 09:30:00,80.51,80.78,80.51,80.78,12049.0,72.7888,73.0329,72.7888,73.0329,12049.0
2019-01-14 09:35:00,80.79,80.88,80.75,80.78,22744.0,73.0419,73.1233,73.0057,73.0329,22744.0
2019-01-14 09:40:00,80.78,81.11,80.77,81.06,7600.0,73.0329,73.3312,73.0238,73.286,7600.0
2019-01-14 09:45:00,81.1,81.14,80.98,80.99,11720.0,73.3222,73.3583,73.2137,73.2227,11720.0
2019-01-14 09:50:00,80.98,80.98,80.89,80.94,9489.0,73.2137,73.2137,73.1323,73.1775,9489.0
2019-01-14 09:55:00,80.93,80.96,80.85,80.86,14421.0,73.1685,73.1956,73.0962,73.1052,14421.0
2019-01-14 10:00:00,80.87,81.01,80.84,81.01,5224.0,73.1142,73.2408,73.0871,73.2408,5224.0
2019-01-14 10:05:00,81.02,81.08,81.01,81.06,6544.0,73.2498,73.3041,73.2408,73.286,6544.0
2019-01-14 10:10:00,81.05,81.11,81.05,81.07,3141.0,73.277,73.3312,73.277,73.2951,3141.0
2019-01-14 10:15:00,81.08,81.12,81.07,81.12,4000.0,73.3041,73.3403,73.2951,73.3403,4000.0
2019-01-14 10:20:00,81.12,81.13,80.97,81.02,9055.0,73.3403,73.3493,73.2046,73.2498,9055.0
2019-01-14 10:25:00,81.01,81.01,80.93,80.97,9356.0,73.2408,73.2408,73.1685,73.2046,9356.0
2019-01-14 10:30:00,80.98,81.04,80.91,81.0,8846.0,73.2137,73.2679,73.1504,73.2318,8846.0
2019-01-14 10:35:00,81.0,81.07,80.94,81.02,59066.0,73.2318,73.2951,73.1775,73.2498,59066.0
2019-01-14 10:40:00,81.03,81.03,80.84,80.86,25384.0,73.2589,73.2589,73.0871,73.1052,25384.0
2019-01-14 10:45:00,80.88,80.96,80.73,80.8,14077.0,73.1233,73.1956,72.9877,73.0509,14077.0
2019-01-14 10:50:00,80.83,80.92,80.81,80.92,8652.0,73.0781,73.1594,73.06,73.1594,8652.0
2019-01-14 10:55:00,80.93,81.07,80.93,80.97,4934.0,73.1685,73.2951,73.1685,73.2046,4934.0
2019-01-14 11:00:00,80.94,81.08,80.87,81.06,9729.0,73.1775,73.3041,73.1142,73.286,9729.0
2019-01-14 11:05:00,81.06,81.09,81.0,81.05,8818.0,73.286,73.3131,73.2318,73.277,8818.0
2019-01-14 11:10:00,81.05,81.09,81.02,81.04,6697.0,73.277,73.3131,73.2498,73.2679,6697.0
2019-01-14 11:15:00,81.05,81.06,80.94,80.96,13009.0,73.277,73.286,73.1775,73.1956,13009.0
2019-01-14 11:20:00,80.97,81.07,80.96,81.03,15086.0,73.2046,73.2951,73.1956,73.2589,15086.0
2019-01-14 11:25:00,81.02,81.07,80.95,80.95,10644.0,73.2498,73.2951,73.1866,73.1866,10644.0
2019-01-14 11:30:00,80.93,81.01,80.9,81.0,7761.0,73.1685,73.2408,73.1414,73.2318,7761.0
2019-01-14 11:35:00,81.01,81.13,81.0,81.13,12512.0,73.2408,73.3493,73.2318,73.3493,12512.0
2019-01-14 11:40:00,81.14,81.19,81.13,81.16,9699.0,73.3583,73.4035,73.3493,73.3764,9699.0
2019-01-14 11:45:00,81.18,81.19,81.13,81.18,7374.0,73.3945,73.4035,73.3493,73.3945,7374.0
2019-01-14 11:50:00,81.17,81.2,81.14,81.16,11533.0,73.3855,73.4126,73.3583,73.3764,11533.0
2019-01-14 11:55:00,81.17,81.23,81.17,81.18,8040.0,73.3855,73.4397,73.3855,73.3945,8040.0
2019-01-14 12:00:00,81.19,81.19,81.15,81.18,6610.0,73.4035,73.4035,73.3674,73.3945,6610.0
2019-01-14 12:05:00,81.18,81.22,81.16,81.21,7339.0,73.3945,73.4307,73.3764,73.4216,7339.0
2019-01-14 12:10:00,81.22,81.32,81.21,81.32,7409.0,73.4307,73.5211,73.4216,73.5211,7409.0
2019-01-14 12:15:00,81.32,81.51,81.32,81.49,16194.0,73.5211,73.6929,73.5211,73.6748,16194.0
2019-01-14 12:20:00,81.48,81.51,81.41,81.44,12400.0,73.6657,73.6929,73.6024,73.6296,12400.0
2019-01-14 12:25:00,81.44,81.52,81.42,81.52,8746.0,73.6296,73.7019,73.6115,73.7019,8746.0
2019-01-14 12:30:00,81.52,81.53,81.4,81.46,6570.0,73.7019,73.7109,73.5934,73.6476,6570.0
2019-01-14 12:35:00,81.46,81.47,81.43,81.45,4804.0,73.6476,73.6567,73.6205,73.6386,4804.0
2019-01-14 12:40:00,81.45,81.46,81.37,81.37,5757.0,73.6386,73.6476,73.5663,73.5663,5757.0
2019-01-14 12:45:00,81.36,81.44,81.36,81.42,12207.0,73.5572,73.6296,73.5572,73.6115,12207.0
2019-01-14 12:50:00,81.41,81.43,81.38,81.43,7975.0,73.6024,73.6205,73.5753,73.6205,7975.0
2019-01-14 12:55:00,81.42,81.46,81.41,81.44,4508.0,73.6115,73.6476,73.6024,73.6296,4508.0
2019-01-14 13:00:00,81.43,81.45,81.41,81.45,3978.0,73.6205,73.6386,73.6024,73.6386,3978.0
2019-01-14 13:05:00,81.43,81.43,81.38,81.43,8394.0,73.6205,73.6205,73.5753,73.6205,8394.0
2019-01-14 13:10:00,81.43,81.47,81.41,81.42,11284.0,73.6205,73.6567,73.6024,73.6115,11284.0
2019-01-14 13:15:00,81.43,81.45,81.39,81.45,3318.0,73.6205,73.6386,73.5844,73.6386,3318.0
2019-01-14 13:20:00,81.45,81.52,81.45,81.52,7284.0,73.6386,73.7019,73.6386,73.7019,7284.0
2019-01-14 13:25:00,81.51,81.57,81.5,81.52,4444.0,73.6929,73.7471,73.6838,73.7019,4444.0
2019-01-14 13:30:00,81.5,81.54,81.49,81.5,23438.0,73.6838,73.72,73.6748,73.6838,23438.0
2019-01-14 13:35:00,81.51,81.52,81.47,81.51,16472.0,73.6929,73.7019,73.6567,73.6929,16472.0
2019-01-14 13:40:00,81.51,81.53,81.51,81.52,3075.0,73.6929,73.7109,73.6929,73.7019,3075.0
2019-01-14 13:45:00,81.52,81.52,81.43,81.44,9580.0,73.7019,73.7019,73.6205,73.6296,9580.0
2019-01-14 13:50:00,81.45,81.46,81.41,81.45,7295.0,73.6386,73.6476,73.6024,73.6386,7295.0
2019-01-14 13:55:00,81.45,81.45,81.34,81.37,6988.0,73.6386,73.6386,73.5392,73.5663,6988.0
2019-01-14 14:00:00,81.37,81.43,81.35,81.43,6255.0,73.5663,73.6205,73.5482,73.6205,6255.0
2019-01-14 14:05:00,81.43,81.45,81.32,81.32,7234.0,73.6205,73.6386,73.5211,73.5211,7234.0
2019-01-14 14:10:00,81.35,81.36,81.32,81.35,4400.0,73.5482,73.5572,73.5211,73.5482,4400.0
2019-01-14 14:15:00,81.35,81.36,81.32,81.34,6374.0,73.5482,73.5572,73.5211,73.5392,6374.0
2019-01-14 14:20:00,81.34,81.35,81.3,81.34,5745.0,73.5392,73.5482,73.503,73.5392,5745.0
2019-01-14 14:25:00,81.34,81.36,81.29,81.36,6809.0,73.5392,73.5572,73.494,73.5572,6809.0
2019-01-14 14:30:00,81.36,81.4,81.36,81.39,6661.0,73.5572,73.5934,73.5572,73.5844,6661.0
2019-01-14 14:35:00,81.38,81.41,81.38,81.38,9155.0,73.5753,73.6024,73.5753,73.5753,9155.0
2019-01-14 14:40:00,81.39,81.45,81.37,81.45,7318.0,73.5844,73.6386,73.5663,73.6386,7318.0
2019-01-14 14:45:00,81.45,81.46,81.43,81.45,5000.0,73.6386,73.6476,73.6205,73.6386,5000.0
2019-01-14 14:50:00,81.45,81.51,81.44,81.48,6782.0,73.6386,73.6929,73.6296,73.6657,6782.0
2019-01-14 14:55:00,81.49,81.53,81.49,81.5,3854.0,73.6748,73.7109,73.6748,73.6838,3854.0
2019-01-14 15:00:00,81.5,81.53,81.45,81.48,5959.0,73.6838,73.7109,73.6386,73.6657,5959.0
2019-01-14 15:05:00,81.48,81.55,81.47,81.55,7735.0,73.6657,73.729,73.6567,73.729,7735.0
2019-01-14 15:10:00,81.54,81.54,81.44,81.45,7429.0,73.72,73.72,73.6296,73.6386,7429.0
2019-01-14 15:15:00,81.45,81.48,81.42,81.46,9666.0,73.6386,73.6657,73.6115,73.6476,9666.0
2019-01-14 15:20:00,81.48,81.56,81.47,81.55,8326.0,73.6657,73.7381,73.6567,73.729,8326.0
2019-01-14 15:25:00,81.55,81.57,81.47,81.47,8718.0,73.729,73.7471,73.6567,73.6567,8718.0
2019-01-14 15:30:00,81.47,81.51,81.42,81.44,9666.0,73.6567,73.6929,73.6115,73.6296,9666.0
2019-01-14 15:35:00,81.45,81.47,81.4,81.47,14232.0,73.6386,73.6567,73.5934,73.6567,14232.0
2019-01-14 15:40:00,81.47,81.48,81.34,81.37,16860.0,73.6567,73.6657,73.5392,73.5663,16860.0
2019-01-14 15:45:00,81.37,81.44,81.32,81.42,33033.0,73.5663,73.6296,73.5211,73.6115,33033.0
2019-01-14 15:50:00,81.42,81.44,81.35,81.37,19739.0,73.6115,73.6296,73.5482,73.5663,19739.0
2019-01-14 15:55:00,81.36,81.57,81.36,81.47,116924.0,73.5572,73.7471,73.5572,73.6567,116924.0
2019-01-15 09:30:00,81.25,81.56,81.25,81.44,20017.0,73.4578,73.7381,73.4578,73.6296,20017.0
2019-01-15 09:35:00,81.46,81.73,81.44,81.73,5078.0,73.6476,73.8918,73.6296,73.8918,5078.0
2019-01-15 09:40:00,81.77,82.08,81.73,82.03,18320.0,73.9279,74.2082,73.8918,74.163,18320.0
2019-01-15 09:45:00,82.06,82.09,81.94,81.96,9067.0,74.1901,74.2172,74.0816,74.0997,9067.0
2019-01-15 09:50:00,81.95,81.98,81.87,81.94,16278.0,74.0907,74.1178,74.0183,74.0816,16278.0
2019-01-15 09:55:00,81.93,81.93,81.85,81.88,28650.0,74.0726,74.0726,74.0002,74.0274,28650.0
2019-01-15 10:00:00,81.88,82.14,81.87,81.92,22746.0,74.0274,74.2624,74.0183,74.0635,22746.0
2019-01-15 10:05:00,81.91,81.91,81.64,81.66,18906.0,74.0545,74.0545,73.8104,73.8285,18906.0
2019-01-15 10:10:00,81.63,81.69,81.55,81.62,17915.0,73.8013,73.8556,73.729,73.7923,17915.0
2019-01-15 10:15:00,81.61,81.63,81.5,81.63,22371.0,73.7833,73.8013,73.6838,73.8013,22371.0
2019-01-15 10:20:00,81.63,81.67,81.6,81.64,17057.0,73.8013,73.8375,73.7742,73.8104,17057.0
2019-01-15 10:25:00,81.63,81.67,81.6,81.66,16597.0,73.8013,73.8375,73.7742,73.8285,16597.0
2019-01-15 10:30:00,81.67,81.73,81.57,81.59,15741.0,73.8375,73.8918,73.7471,73.7652,15741.0
2019-01-15 10:35:00,81.58,81.7,81.58,81.65,13968.0,73.7561,73.8646,73.7561,73.8194,13968.0
2019-01-15 10:40:00,81.66,81.77,81.66,81.73,8420.0,73.8285,73.9279,73.8285,73.8918,8420.0
2019-01-15 10:45:00,81.74,81.74,81.59,81.62,10168.0,73.9008,73.9008,73.7652,73.7923,10168.0
2019-01-15 10:50:00,81.64,81.74,81.64,81.73,9256.0,73.8104,73.9008,73.8104,73.8918,9256.0
2019-01-15 10:55:00,81.75,81.83,81.67,81.83,10457.0,73.9098,73.9822,73.8375,73.9822,10457.0
2019-01-15 11:00:00,81.85,81.9,81.82,81.88,5323.0,74.0002,74.0455,73.9731,74.0274,5323.0
2019-01-15 11:05:00,81.89,81.9,81.82,81.82,5722.0,74.0364,74.0455,73.9731,73.9731,5722.0
2019-01-15 11:10:00,81.82,81.82,81.74,81.78,5951.0,73.9731,73.9731,73.9008,73.937,5951.0
2019-01-15 11:15:00,81.78,81.9,81.75,81.9,5809.0,73.937,74.0455,73.9098,74.0455,5809.0
2019-01-15 11:20:00,81.9,81.91,81.81,81.83,6409.0,74.0455,74.0545,73.9641,73.9822,6409.0
2019-01-15 11:25:00,81.82,81.88,81.81,81.81,6225.0,73.9731,74.0274,73.9641,73.9641,6225.0
2019-01-15 11:30:00,81.82,81.82,81.77,81.79,6810.0,73.9731,73.9731,73.9279,73.946,6810.0
2019-01-15 11:35:00,81.8,81.82,81.76,81.8,8476.0,73.955,73.9731,73.9189,73.955,8476.0
2019-01-15 11:40:00,81.8,81.86,81.75,81.76,9688.0,73.955,74.0093,73.9098,73.9189,9688.0
2019-01-15 11:45:00,81.78,81.86,81.78,81.86,5268.0,73.937,74.0093,73.937,74.0093,5268.0
2019-01-15 11:50:00,81.85,81.9,81.84,81.85,8347.0,74.0002,74.0455,73.9912,74.0002,8347.0
2019-01-15 11:55:00,81.85,82.03,81.85,81.99,8300.0,74.0002,74.163,74.0002,74.1268,8300.0
2019-01-15 12:00:00,81.99,82.02,81.96,81.99,5164.0,74.1268,74.1539,74.0997,74.1268,5164.0
2019-01-15 12:05:00,81.99,82.08,81.92,81.95,6552.0,74.1268,74.2082,74.0635,74.0907,6552.0
2019-01-15 12:10:00,81.94,82.02,81.93,82.02,5121.0,74.0816,74.1539,74.0726,74.1539,5121.0
2019-01-15 12:15:00,82.01,82.01,81.94,81.94,2597.0,74.1449,74.1449,74.0816,74.0816,2597.0
2019-01-15 12:20:00,81.95,81.99,81.93,81.94,4316.0,74.0907,74.1268,74.0726,74.0816,4316.0
2019-01-15 12:25:00,81.96,81.96,81.88,81.91,5126.0,74.0997,74.0997,74.0274,74.0545,5126.0
2019-01-15 12:30:00,81.91,81.91,81.8,81.83,3200.0,74.0545,74.0545,73.955,73.9822,3200.0
2019-01-15 12:35:00,81.81,81.84,81.79,81.84,3100.0,73.9641,73.9912,73.946,73.9912,3100.0
2019-01-15 12:40:00,81.86,81.86,81.77,81.78,4303.0,74.0093,74.0093,73.9279,73.937,4303.0
2019-01-15 12:45:00,81.78,81.78,81.72,81.74,4788.0,73.937,73.937,73.8827,73.9008,4788.0
2019-01-15 12:50:00,81.73,81.73,81.67,81.69,5385.0,73.8918,73.8918,73.8375,73.8556,5385.0
2019-01-15 12:55:00,81.7,81.7,81.61,81.66,5438.0,73.8646,73.8646,73.7833,73.8285,5438.0
2019-01-15 13:00:00,81.66,81.66,81.61,81.66,3300.0,73.8285,73.8285,73.7833,73.8285,3300.0
2019-01-15 13:05:00,81.67,81.71,81.67,81.68,3026.0,73.8375,73.8737,73.8375,73.8466,3026.0
2019-01-15 13:10:00,81.68,81.71,81.55,81.56,4687.0,73.8466,73.8737,73.729,73.7381,4687.0
2019-01-15 13:15:00,81.54,81.58,81.5,81.56,3717.0,73.72,73.7561,73.6838,73.7381,3717.0
2019-01-15 13:20:00,81.57,81.64,81.57,81.62,6547.0,73.7471,73.8104,73.7471,73.7923,6547.0
2019-01-15 13:25:00,81.62,81.68,81.62,81.63,3384.0,73.7923,73.8466,73.7923,73.8013,3384.0
2019-01-15 13:30:00,81.62,81.71,81.62,81.65,5000.0,73.7923,73.8737,73.7923,73.8194,5000.0
2019-01-15 13:35:00,81.65,81.7,81.62,81.69,9319.0,73.8194,73.8646,73.7923,73.8556,9319.0
2019-01-15 13:40:00,81.68,81.76,81.67,81.74,6355.0,73.8466,73.9189,73.8375,73.9008,6355.0
2019-01-15 13:45:00,81.74,81.77,81.69,81.7,6972.0,73.9008,73.9279,73.8556,73.8646,6972.0
2019-01-15 13:50:00,81.72,81.72,81.7,81.71,3379.0,73.8827,73.8827,73.8646,73.8737,3379.0
2019-01-15 13:55:00,81.71,81.76,81.69,81.72,7587.0,73.8737,73.9189,73.8556,73.8827,7587.0
2019-01-15 14:00:00,81.73,81.86,81.72,81.73,6769.0,73.8918,74.0093,73.8827,73.8918,6769.0
2019-01-15 14:05:00,81.73,81.75,81.71,81.75,5625.0,73.8918,73.9098,73.8737,73.9098,5625.0
2019-01-15 14:10:00,81.76,81.85,81.76,81.84,11862.0,73.9189,74.0002,73.9189,73.9912,11862.0
2019-01-15 14:15:00,81.84,81.85,81.74,81.83,10066.0,73.9912,74.0002,73.9008,73.9822,10066.0
2019-01-15 14:20:00,81.81,81.82,81.69,81.69,7362.0,73.9641,73.9731,73.8556,73.8556,7362.0
2019-01-15 14:25:00,81.68,81.68,81.56,81.57,10916.0,73.8466,73.8466,73.7381,73.7471,10916.0
2019-01-15 14:30:00,81.56,81.57,81.51,81.54,14497.0,73.7381,73.7471,73.6929,73.72,14497.0
2019-01-15 14:35:00,81.52,81.53,81.36,81.49,11455.0,73.7019,73.7109,73.5572,73.6748,11455.0
2019-01-15 14:40:00,81.48,81.61,81.48,81.55,16145.0,73.6657,73.7833,73.6657,73.729,16145.0
2019-01-15 14:45:00,81.55,81.62,81.52,81.54,11551.0,73.729,73.7923,73.7019,73.72,11551.0
2019-01-15 14:50:00,81.55,81.62,81.54,81.6,9047.0,73.729,73.7923,73.72,73.7742,9047.0
2019-01-15 14:55:00,81.6,81.63,81.57,81.61,9221.0,73.7742,73.8013,73.7471,73.7833,9221.0
2019-01-15 15:00:00,81.61,81.66,81.59,81.64,9448.0,73.7833,73.8285,73.7652,73.8104,9448.0
2019-01-15 15:05:00,81.65,81.76,81.63,81.73,10542.0,73.8194,73.9189,73.8013,73.8918,10542.0
2019-01-15 15:10:00,81.75,81.78,81.68,81.69,22183.0,73.9098,73.937,73.8466,73.8556,22183.0
2019-01-15 15:15:00,81.68,81.71,81.61,81.64,16852.0,73.8466,73.8737,73.7833,73.8104,16852.0
2019-01-15 15:20:00,81.64,81.64,81.56,81.57,16941.0,73.8104,73.8104,73.7381,73.7471,16941.0
2019-01-15 15:25:00,81.56,81.57,81.51,81.57,22784.0,73.7381,73.7471,73.6929,73.7471,22784.0
2019-01-15 15:30:00,81.56,81.6,81.54,81.57,19523.0,73.7381,73.7742,73.72,73.7471,19523.0
2019-01-15 15:35:00,81.57,81.58,81.49,81.51,20838.0,73.7471,73.7561,73.6748,73.6929,20838.0
2019-01-15 15:40:00,81.5,81.65,81.5,81.64,34921.0,73.6838,73.8194,73.6838,73.8104,34921.0
2019-01-15 15:45:00,81.64,81.71,81.63,81.63,72703.0,73.8104,73.8737,73.8013,73.8013,72703.0
2019-01-15 15:50:00,81.63,81.63,81.54,81.58,52665.0,73.8013,73.8013,73.72,73.7561,52665.0
2019-01-15 15:55:00,81.58,81.71,81.53,81.68,146511.0,73.7561,73.8737,73.7109,73.8466,146511.0
2019-01-16 09:30:00,81.78,81.85,81.38,81.55,34581.0,73.937,74.0002,73.5753,73.729,34581.0
2019-01-16 09:35:00,81.48,81.7,81.47,81.51,15848.0,73.6657,73.8646,73.6567,73.6929,15848.0
2019-01-16 09:40:00,81.52,81.52,81.34,81.39,8654.0,73.7019,73.7019,73.5392,73.5844,8654.0
2019-01-16 09:45:00,81.34,81.41,81.1,81.14,17170.0,73.5392,73.6024,73.3222,73.3583,17170.0
2019-01-16 09:50:00,81.11,81.11,80.93,80.93,8504.0,73.3312,73.3312,73.1685,73.1685,8504.0
2019-01-16 09:55:00,80.94,81.05,80.93,80.93,13280.0,73.1775,73.277,73.1685,73.1685,13280.0
2019-01-16 10:00:00,80.97,81.0,80.88,80.94,14153.0,73.2046,73.2318,73.1233,73.1775,14153.0
2019-01-16 10:05:00,80.95,81.07,80.95,81.07,9518.0,73.1866,73.2951,73.1866,73.2951,9518.0
2019-01-16 10:10:00,81.11,81.13,80.98,80.99,20438.0,73.3312,73.3493,73.2137,73.2227,20438.0
2019-01-16 10:15:00,80.98,81.17,80.97,81.17,23113.0,73.2137,73.3855,73.2046,73.3855,23113.0
2019-01-16 10:20:00,81.16,81.23,81.13,81.22,33212.0,73.3764,73.4397,73.3493,73.4307,33212.0
2019-01-16 10:25:00,81.24,81.29,81.2,81.25,7671.0,73.4487,73.494,73.4126,73.4578,7671.0
2019-01-16 10:30:00,81.26,81.27,81.21,81.24,11256.0,73.4668,73.4759,73.4216,73.4487,11256.0
2019-01-16 10:35:00,81.24,81.32,81.24,81.31,10699.0,73.4487,73.5211,73.4487,73.512,10699.0
2019-01-16 10:40:00,81.31,81.31,81.2,81.29,16347.0,73.512,73.512,73.4126,73.494,16347.0
2019-01-16 10:45:00,81.27,81.38,81.25,81.36,5248.0,73.4759,73.5753,73.4578,73.5572,5248.0
2019-01-16 10:50:00,81.38,81.45,81.38,81.41,4972.0,73.5753,73.6386,73.5753,73.6024,4972.0
2019-01-16 10:55:00,81.4,81.44,81.36,81.41,7100.0,73.5934,73.6296,73.5572,73.6024,7100.0
2019-01-16 11:00:00,81.42,81.42,81.29,81.35,13944.0,73.6115,73.6115,73.494,73.5482,13944.0
2019-01-16 11:05:00,81.35,81.37,81.29,81.34,9419.0,73.5482,73.5663,73.494,73.5392,9419.0
2019-01-16 11:10:00,81.34,81.38,81.32,81.35,24292.0,73.5392,73.5753,73.5211,73.5482,24292.0
2019-01-16 11:15:00,81.35,81.43,81.34,81.4,11525.0,73.5482,73.6205,73.5392,73.5934,11525.0
2019-01-16 11:20:00,81.41,81.44,81.36,81.41,19022.0,73.6024,73.6296,73.5572,73.6024,19022.0
2019-01-16 11:25:00,81.4,81.56,81.4,81.49,14859.0,73.5934,73.7381,73.5934,73.6748,14859.0
2019-01-16 11:30:00,81.49,81.5,81.38,81.46,13196.0,73.6748,73.6838,73.5753,73.6476,13196.0
2019-01-16 11:35:00,81.48,81.54,81.46,81.49,10630.0,73.6657,73.72,73.6476,73.6748,10630.0
2019-01-16 11:40:00,81.48,81.54,81.46,81.54,14810.0,73.6657,73.72,73.6476,73.72,14810.0
2019-01-16 11:45:00,81.55,81.55,81.46,81.47,15509.0,73.729,73.729,73.6476,73.6567,15509.0
2019-01-16 11:50:00,81.47,81.55,81.46,81.48,15617.0,73.6567,73.729,73.6476,73.6657,15617.0
2019-01-16 11:55:00,81.5,81.6,81.49,81.59,5474.0,73.6838,73.7742,73.6748,73.7652,5474.0
2019-01-16 12:00:00,81.59,81.68,81.59,81.61,9596.0,73.7652,73.8466,73.7652,73.7833,9596.0
2019-01-16 12:05:00,81.65,81.68,81.64,81.68,5559.0,73.8194,73.8466,73.8104,73.8466,5559.0
2019-01-16 12:10:00,81.68,81.76,81.67,81.74,5142.0,73.8466,73.9189,73.8375,73.9008,5142.0
2019-01-16 12:15:00,81.73,81.74,81.64,81.74,6964.0,73.8918,73.9008,73.8104,73.9008,6964.0
2019-01-16 12:20:00,81.73,81.83,81.73,81.82,5209.0,73.8918,73.9822,73.8918,73.9731,5209.0
2019-01-16 12:25:00,81.81,81.94,81.8,81.89,7312.0,73.9641,74.0816,73.955,74.0364,7312.0
2019-01-16 12:30:00,81.9,81.94,81.84,81.84,10294.0,74.0455,74.0816,73.9912,73.9912,10294.0
2019-01-16 12:35:00,81.86,81.89,81.81,81.87,8449.0,74.0093,74.0364,73.9641,74.0183,8449.0
2019-01-16 12:40:00,81.88,81.91,81.84,81.87,5449.0,74.0274,74.0545,73.9912,74.0183,5449.0
2019-01-16 12:45:00,81.87,81.87,81.83,81.84,4249.0,74.0183,74.0183,73.9822,73.9912,4249.0
2019-01-16 12:50:00,81.85,81.9,81.85,81.87,3050.0,74.0002,74.0455,74.0002,74.0183,3050.0
2019-01-16 12:55:00,81.89,81.89,81.85,81.85,2905.0,74.0364,74.0364,74.0002,74.0002,2905.0
2019-01-16 13:00:00,81.83,81.84,81.78,81.78,4107.0,73.9822,73.9912,73.937,73.937,4107.0
2019-01-16 13:05:00,81.77,81.78,81.71,81.77,4663.0,73.9279,73.937,73.8737,73.9279,4663.0
2019-01-16 13:10:00,81.77,81.77,81.73,81.77,2100.0,73.9279,73.9279,73.8918,73.9279,2100.0
2019-01-16 13:15:00,81.75,81.76,81.71,81.76,5881.0,73.9098,73.9189,73.8737,73.9189,5881.0
2019-01-16 13:20:00,81.77,81.81,81.75,81.81,2340.0,73.9279,73.9641,73.9098,73.9641,2340.0
2019-01-16 13:25:00,81.8,81.8,81.75,81.79,3100.0,73.955,73.955,73.9098,73.946,3100.0
2019-01-16 13:30:00,81.77,81.83,81.77,81.81,3643.0,73.9279,73.9822,73.9279,73.9641,3643.0
2019-01-16 13:35:00,81.81,81.85,81.8,81.83,4615.0,73.9641,74.0002,73.955,73.9822,4615.0
2019-01-16 13:40:00,81.84,81.84,81.74,81.76,4329.0,73.9912,73.9912,73.9008,73.9189,4329.0
2019-01-16 13:45:00,81.75,81.76,81.69,81.76,3500.0,73.9098,73.9189,73.8556,73.9189,3500.0
2019-01-16 13:50:00,81.74,81.74,81.71,81.74,3224.0,73.9008,73.9008,73.8737,73.9008,3224.0
2019-01-16 13:55:00,81.74,81.77,81.72,81.76,7484.0,73.9008,73.9279,73.8827,73.9189,7484.0
2019-01-16 14:00:00,81.76,81.84,81.75,81.81,5111.0,73.9189,73.9912,73.9098,73.9641,5111.0
2019-01-16 14:05:00,81.8,81.8,81.71,81.72,6146.0,73.955,73.955,73.8737,73.8827,6146.0
2019-01-16 14:10:00,81.7,81.72,81.68,81.69,3826.0,73.8646,73.8827,73.8466,73.8556,3826.0
2019-01-16 14:15:00,81.69,81.82,81.68,81.81,7772.0,73.8556,73.9731,73.8466,73.9641,7772.0
2019-01-16 14:20:00,81.8,81.88,81.79,81.85,7345.0,73.955,74.0274,73.946,74.0002,7345.0
2019-01-16 14:25:00,81.84,81.84,81.78,81.82,3992.0,73.9912,73.9912,73.937,73.9731,3992.0
2019-01-16 14:30:00,81.83,81.96,81.83,81.95,6200.0,73.9822,74.0997,73.9822,74.0907,6200.0
2019-01-16 14:35:00,81.97,81.99,81.92,81.95,7390.0,74.1087,74.1268,74.0635,74.0907,7390.0
2019-01-16 14:40:00,81.95,82.0,81.91,81.92,8501.0,74.0907,74.1359,74.0545,74.0635,8501.0
2019-01-16 14:45:00,81.92,81.99,81.91,81.98,9472.0,74.0635,74.1268,74.0545,74.1178,9472.0
2019-01-16 14:50:00,81.99,82.02,81.93,81.95,13388.0,74.1268,74.1539,74.0726,74.0907,13388.0
2019-01-16 14:55:00,81.94,81.98,81.92,81.94,7877.0,74.0816,74.1178,74.0635,74.0816,7877.0
2019-01-16 15:00:00,81.93,82.06,81.93,82.05,8018.0,74.0726,74.1901,74.0726,74.1811,8018.0
2019-01-16 15:05:00,82.04,82.04,81.97,81.99,9363.0,74.172,74.172,74.1087,74.1268,9363.0
2019-01-16 15:10:00,81.99,82.02,81.97,81.98,10243.0,74.1268,74.1539,74.1087,74.1178,10243.0
2019-01-16 15:15:00,81.98,82.01,81.96,82.01,6354.0,74.1178,74.1449,74.0997,74.1449,6354.0
2019-01-16 15:20:00,82.01,82.09,82.01,82.06,9450.0,74.1449,74.2172,74.1449,74.1901,9450.0
2019-01-16 15:25:00,82.06,82.08,82.04,82.06,13975.0,74.1901,74.2082,74.172,74.1901,13975.0
2019-01-16 15:30:00,82.07,82.1,81.87,81.91,24403.0,74.1991,74.2263,74.0183,74.0545,24403.0
2019-01-16 15:35:00,81.92,82.0,81.9,81.97,13932.0,74.0635,74.1359,74.0455,74.1087,13932.0
2019-01-16 15:40:00,81.98,81.98,81.9,81.92,22987.0,74.1178,74.1178,74.0455,74.0635,22987.0
2019-01-16 15:45:00,81.91,81.98,81.88,81.95,37544.0,74.0545,74.1178,74.0274,74.0907,37544.0
2019-01-16 15:50:00,81.95,82.05,81.93,82.04,62962.0,74.0907,74.1811,74.0726,74.172,62962.0
2019-01-16 15:55:00,82.05,82.14,81.98,81.98,162893.0,74.1811,74.2624,74.1178,74.1178,162893.0
2019-01-17 09:30:00,81.59,82.07,81.58,81.9,17493.0,73.7652,74.1991,73.7561,74.0455,17493.0
2019-01-17 09:35:00,81.94,81.98,81.77,81.83,20820.0,74.0816,74.1178,73.9279,73.9822,20820.0
2019-01-17 09:40:00,81.84,82.05,81.79,81.95,7417.0,73.9912,74.1811,73.946,74.0907,7417.0
2019-01-17 09:45:00,81.97,81.97,81.76,81.76,8146.0,74.1087,74.1087,73.9189,73.9189,8146.0
2019-01-17 09:50:00,81.76,81.9,81.76,81.86,11732.0,73.9189,74.0455,73.9189,74.0093,11732.0
2019-01-17 09:55:00,81.85,81.89,81.8,81.83,3089.0,74.0002,74.0364,73.955,73.9822,3089.0
2019-01-17 10:00:00,81.84,81.9,81.81,81.85,7712.0,73.9912,74.0455,73.9641,74.0002,7712.0
2019-01-17 10:05:00,81.86,81.89,81.81,81.88,5328.0,74.0093,74.0364,73.9641,74.0274,5328.0
2019-01-17 10:10:00,81.85,81.87,81.75,81.76,8083.0,74.0002,74.0183,73.9098,73.9189,8083.0
2019-01-17 10:15:00,81.78,81.83,81.7,81.73,12807.0,73.937,73.9822,73.8646,73.8918,12807.0
2019-01-17 10:20:00,81.74,81.95,81.73,81.94,8741.0,73.9008,74.0907,73.8918,74.0816,8741.0
2019-01-17 10:25:00,81.95,82.04,81.85,82.02,5340.0,74.0907,74.172,74.0002,74.1539,5340.0
2019-01-17 10:30:00,82.02,82.15,82.0,82.12,10476.0,74.1539,74.2715,74.1359,74.2444,10476.0
2019-01-17 10:35:00,82.16,82.18,82.12,82.17,9783.0,74.2805,74.2986,74.2444,74.2896,9783.0
2019-01-17 10:40:00,82.18,82.32,82.17,82.29,13262.0,74.2986,74.4252,74.2896,74.398,13262.0
2019-01-17 10:45:00,82.29,82.3,82.25,82.29,9300.0,74.398,74.4071,74.3619,74.398,9300.0
2019-01-17 10:50:00,82.29,82.39,82.25,82.38,9084.0,74.398,74.4885,74.3619,74.4794,9084.0
2019-01-17 10:55:00,82.38,82.41,82.25,82.31,9371.0,74.4794,74.5065,74.3619,74.4161,9371.0
2019-01-17 11:00:00,82.32,82.37,82.29,82.37,4300.0,74.4252,74.4704,74.398,74.4704,4300.0
2019-01-17 11:05:00,82.36,82.42,82.36,82.42,5300.0,74.4613,74.5156,74.4613,74.5156,5300.0
2019-01-17 11:10:00,82.42,82.46,82.38,82.4,4229.0,74.5156,74.5517,74.4794,74.4975,4229.0
2019-01-17 11:15:00,82.34,82.34,82.2,82.25,9062.0,74.4433,74.4433,74.3167,74.3619,9062.0
2019-01-17 11:20:00,82.26,82.36,82.24,82.35,7695.0,74.3709,74.4613,74.3528,74.4523,7695.0
2019-01-17 11:25:00,82.35,82.36,82.28,82.29,4200.0,74.4523,74.4613,74.389,74.398,4200.0
2019-01-17 11:30:00,82.29,82.35,82.26,82.26,9142.0,74.398,74.4523,74.3709,74.3709,9142.0
2019-01-17 11:35:00,82.28,82.33,82.24,82.32,4483.0,74.389,74.4342,74.3528,74.4252,4483.0
2019-01-17 11:40:00,82.31,82.4,82.29,82.4,4499.0,74.4161,74.4975,74.398,74.4975,4499.0
2019-01-17 11:45:00,82.39,82.5,82.39,82.41,23112.0,74.4885,74.5879,74.4885,74.5065,23112.0
2019-01-17 11:50:00,82.4,82.4,82.35,82.39,11128.0,74.4975,74.4975,74.4523,74.4885,11128.0
2019-01-17 11:55:00,82.38,82.42,82.38,82.42,2953.0,74.4794,74.5156,74.4794,74.5156,2953.0
2019-01-17 12:00:00,82.42,82.43,82.33,82.37,5123.0,74.5156,74.5246,74.4342,74.4704,5123.0
2019-01-17 12:05:00,82.36,82.37,82.24,82.25,4685.0,74.4613,74.4704,74.3528,74.3619,4685.0
2019-01-17 12:10:00,82.24,82.35,82.23,82.29,10188.0,74.3528,74.4523,74.3438,74.398,10188.0
2019-01-17 12:15:00,82.29,82.3,82.23,82.25,15636.0,74.398,74.4071,74.3438,74.3619,15636.0
2019-01-17 12:20:00,82.26,82.32,82.21,82.21,14059.0,74.3709,74.4252,74.3257,74.3257,14059.0
2019-01-17 12:25:00,82.22,82.22,82.14,82.18,4019.0,74.3348,74.3348,74.2624,74.2986,4019.0
2019-01-17 12:30:00,82.17,82.22,82.15,82.19,3610.0,74.2896,74.3348,74.2715,74.3076,3610.0
2019-01-17 12:35:00,82.18,82.2,82.15,82.18,7387.0,74.2986,74.3167,74.2715,74.2986,7387.0
2019-01-17 12:40:00,82.19,82.2,82.15,82.17,5847.0,74.3076,74.3167,74.2715,74.2896,5847.0
2019-01-17 12:45:00,82.17,82.2,82.11,82.13,3908.0,74.2896,74.3167,74.2353,74.2534,3908.0
2019-01-17 12:50:00,82.13,82.13,82.09,82.1,2700.0,74.2534,74.2534,74.2172,74.2263,2700.0
2019-01-17 12:55:00,82.09,82.09,82.02,82.05,3300.0,74.2172,74.2172,74.1539,74.1811,3300.0
2019-01-17 13:00:00,82.05,82.1,82.05,82.06,8025.0,74.1811,74.2263,74.1811,74.1901,8025.0
2019-01-17 13:05:00,82.07,82.09,82.05,82.07,6529.0,74.1991,74.2172,74.1811,74.1991,6529.0
2019-01-17 13:10:00,82.09,82.11,81.98,81.99,14013.0,74.2172,74.2353,74.1178,74.1268,14013.0
2019-01-17 13:15:00,81.99,81.99,81.93,81.93,6174.0,74.1268,74.1268,74.0726,74.0726,6174.0
2019-01-17 13:20:00,81.92,81.99,81.91,81.98,8252.0,74.0635,74.1268,74.0545,74.1178,8252.0
2019-01-17 13:25:00,81.99,82.04,81.98,82.02,10591.0,74.1268,74.172,74.1178,74.1539,10591.0
2019-01-17 13:30:00,82.02,82.05,82.01,82.01,2509.0,74.1539,74.1811,74.1449,74.1449,2509.0
2019-01-17 13:35:00,82.03,82.03,82.0,82.02,3000.0,74.163,74.163,74.1359,74.1539,3000.0
2019-01-17 13:40:00,82.02,82.02,81.94,81.94,6942.0,74.1539,74.1539,74.0816,74.0816,6942.0
2019-01-17 13:45:00,81.95,81.99,81.94,81.96,5156.0,74.0907,74.1268,74.0816,74.0997,5156.0
2019-01-17 13:50:00,81.96,81.96,81.91,81.92,5403.0,74.0997,74.0997,74.0545,74.0635,5403.0
2019-01-17 13:55:00,81.92,82.08,81.92,82.08,5301.0,74.0635,74.2082,74.0635,74.2082,5301.0
2019-01-17 14:00:00,82.08,82.11,82.0,82.0,6157.0,74.2082,74.2353,74.1359,74.1359,6157.0
2019-01-17 14:05:00,82.01,82.01,81.96,81.98,3971.0,74.1449,74.1449,74.0997,74.1178,3971.0
2019-01-17 14:10:00,81.97,81.97,81.93,81.93,4111.0,74.1087,74.1087,74.0726,74.0726,4111.0
2019-01-17 14:15:00,81.94,81.99,81.93,81.93,5400.0,74.0816,74.1268,74.0726,74.0726,5400.0
2019-01-17 14:20:00,81.93,81.93,81.86,81.9,7752.0,74.0726,74.0726,74.0093,74.0455,7752.0
2019-01-17 14:25:00,81.89,81.93,81.87,81.92,5274.0,74.0364,74.0726,74.0183,74.0635,5274.0
2019-01-17 14:30:00,81.91,81.93,81.89,81.89,4329.0,74.0545,74.0726,74.0364,74.0364,4329.0
2019-01-17 14:35:00,81.92,82.1,81.87,82.04,17810.0,74.0635,74.2263,74.0183,74.172,17810.0
2019-01-17 14:40:00,82.08,82.37,82.08,82.37,10519.0,74.2082,74.4704,74.2082,74.4704,10519.0
2019-01-17 14:45:00,82.4,82.54,82.4,82.5,11023.0,74.4975,74.6241,74.4975,74.5879,11023.0
2019-01-17 14:50:00,82.48,82.51,82.33,82.33,9247.0,74.5698,74.597,74.4342,74.4342,9247.0
2019-01-17 14:55:00,82.36,82.36,82.13,82.27,9508.0,74.4613,74.4613,74.2534,74.38,9508.0
2019-01-17 15:00:00,82.31,82.31,82.04,82.05,11169.0,74.4161,74.4161,74.172,74.1811,11169.0
2019-01-17 15:05:00,82.02,82.23,82.02,82.14,112464.0,74.1539,74.3438,74.1539,74.2624,112464.0
2019-01-17 15:10:00,82.17,82.2,82.12,82.14,5976.0,74.2896,74.3167,74.2444,74.2624,5976.0
2019-01-17 15:15:00,82.13,82.14,82.08,82.13,7979.0,74.2534,74.2624,74.2082,74.2534,7979.0
2019-01-17 15:20:00,82.13,82.24,82.13,82.21,6120.0,74.2534,74.3528,74.2534,74.3257,6120.0
2019-01-17 15:25:00,82.2,82.27,82.14,82.26,19702.0,74.3167,74.38,74.2624,74.3709,19702.0
2019-01-17 15:30:00,82.27,82.33,82.24,82.29,18539.0,74.38,74.4342,74.3528,74.398,18539.0
2019-01-17 15:35:00,82.3,82.35,82.29,82.32,10295.0,74.4071,74.4523,74.398,74.4252,10295.0
2019-01-17 15:40:00,82.31,82.32,82.17,82.21,18981.0,74.4161,74.4252,74.2896,74.3257,18981.0
2019-01-17 15:45:00,82.22,82.26,82.17,82.17,22727.0,74.3348,74.3709,74.2896,74.2896,22727.0
2019-01-17 15:50:00,82.17,82.2,82.12,82.18,24594.0,74.2896,74.3167,74.2444,74.2986,24594.0
2019-01-17 15:55:00,82.18,82.38,82.16,82.38,73045.0,74.2986,74.4794,74.2805,74.4794,73045.0
2019-01-18 09:30:00,83.28,83.28,82.66,82.95,258179.0,75.2931,75.2931,74.7326,74.9948,258179.0
2019-01-18 09:35:00,82.95,82.95,82.57,82.59,10208.0,74.9948,74.9948,74.6512,74.6693,10208.0
2019-01-18 09:40:00,82.5,82.8,82.46,82.75,15971.0,74.5879,74.8591,74.5517,74.8139,15971.0
2019-01-18 09:45:00,82.77,82.84,82.7,82.7,9622.0,74.832,74.8953,74.7687,74.7687,9622.0
2019-01-18 09:50:00,82.73,82.73,82.51,82.52,5292.0,74.7959,74.7959,74.597,74.606,5292.0
2019-01-18 09:55:00,82.51,82.82,82.43,82.79,8035.0,74.597,74.8772,74.5246,74.8501,8035.0
2019-01-18 10:00:00,82.78,82.91,82.67,82.91,10932.0,74.8411,74.9586,74.7416,74.9586,10932.0
2019-01-18 10:05:00,82.91,82.95,82.83,82.88,14248.0,74.9586,74.9948,74.8863,74.9315,14248.0
2019-01-18 10:10:00,82.87,82.91,82.81,82.81,7647.0,74.9224,74.9586,74.8682,74.8682,7647.0
2019-01-18 10:15:00,82.85,83.08,82.83,83.04,10233.0,74.9043,75.1123,74.8863,75.0761,10233.0
2019-01-18 10:20:00,83.02,83.02,82.89,82.94,8210.0,75.058,75.058,74.9405,74.9857,8210.0
2019-01-18 10:25:00,82.94,82.95,82.83,82.88,4587.0,74.9857,74.9948,74.8863,74.9315,4587.0
2019-01-18 10:30:00,82.94,83.06,82.94,82.98,6235.0,74.9857,75.0942,74.9857,75.0219,6235.0
2019-01-18 10:35:00,82.97,83.01,82.89,82.89,6185.0,75.0128,75.049,74.9405,74.9405,6185.0
2019-01-18 10:40:00,82.9,83.11,82.89,83.07,4000.0,74.9495,75.1394,74.9405,75.1032,4000.0
2019-01-18 10:45:00,83.11,83.17,83.08,83.08,4571.0,75.1394,75.1937,75.1123,75.1123,4571.0
2019-01-18 10:50:00,83.07,83.18,83.04,83.16,6000.0,75.1032,75.2027,75.0761,75.1846,6000.0
2019-01-18 10:55:00,83.15,83.15,83.06,83.11,3774.0,75.1756,75.1756,75.0942,75.1394,3774.0
2019-01-18 11:00:00,83.1,83.18,83.06,83.18,5326.0,75.1304,75.2027,75.0942,75.2027,5326.0
2019-01-18 11:05:00,83.19,83.29,83.17,83.17,3559.0,75.2117,75.3021,75.1937,75.1937,3559.0
2019-01-18 11:10:00,83.22,83.23,83.17,83.2,5420.0,75.2389,75.2479,75.1937,75.2208,5420.0
2019-01-18 11:15:00,83.17,83.25,83.16,83.23,7443.0,75.1937,75.266,75.1846,75.2479,7443.0
2019-01-18 11:20:00,83.24,83.45,83.24,83.44,5111.0,75.2569,75.4468,75.2569,75.4378,5111.0
2019-01-18 11:25:00,83.45,83.47,83.38,83.4,15000.0,75.4468,75.4649,75.3835,75.4016,15000.0
2019-01-18 11:30:00,83.38,83.42,83.24,83.26,14214.0,75.3835,75.4197,75.2569,75.275,14214.0
2019-01-18 11:35:00,83.25,83.37,83.24,83.33,14240.0,75.266,75.3745,75.2569,75.3383,14240.0
2019-01-18 11:40:00,83.32,83.42,83.3,83.32,4600.0,75.3293,75.4197,75.3112,75.3293,4600.0
2019-01-18 11:45:00,83.33,83.42,83.31,83.38,7930.0,75.3383,75.4197,75.3202,75.3835,7930.0
2019-01-18 11:50:00,83.39,83.47,83.39,83.42,5200.0,75.3926,75.4649,75.3926,75.4197,5200.0
2019-01-18 11:55:00,83.43,83.51,83.39,83.51,4940.0,75.4287,75.501,75.3926,75.501,4940.0
2019-01-18 12:00:00,83.53,83.57,83.5,83.51,5350.0,75.5191,75.5553,75.492,75.501,5350.0
2019-01-18 12:05:00,83.52,83.54,83.47,83.48,17014.0,75.5101,75.5282,75.4649,75.4739,17014.0
2019-01-18 12:10:00,83.46,83.65,83.44,83.65,7980.0,75.4558,75.6276,75.4378,75.6276,7980.0
2019-01-18 12:15:00,83.65,83.71,83.63,83.66,10526.0,75.6276,75.6819,75.6095,75.6367,10526.0
2019-01-18 12:20:00,83.65,83.72,83.62,83.72,10606.0,75.6276,75.6909,75.6005,75.6909,10606.0
2019-01-18 12:25:00,83.72,83.76,83.66,83.66,24419.0,75.6909,75.7271,75.6367,75.6367,24419.0
2019-01-18 12:30:00,83.64,83.7,83.56,83.65,8163.0,75.6186,75.6728,75.5463,75.6276,8163.0
2019-01-18 12:35:00,83.64,83.7,83.61,83.7,11009.0,75.6186,75.6728,75.5915,75.6728,11009.0
2019-01-18 12:40:00,83.7,83.75,83.67,83.73,7980.0,75.6728,75.718,75.6457,75.6999,7980.0
2019-01-18 12:45:00,83.74,83.75,83.64,83.69,8248.0,75.709,75.718,75.6186,75.6638,8248.0
2019-01-18 12:50:00,83.68,83.74,83.66,83.69,6330.0,75.6547,75.709,75.6367,75.6638,6330.0
2019-01-18 12:55:00,83.7,83.72,83.69,83.71,4876.0,75.6728,75.6909,75.6638,75.6819,4876.0
2019-01-18 13:00:00,83.71,83.81,83.67,83.78,10029.0,75.6819,75.7723,75.6457,75.7452,10029.0
2019-01-18 13:05:00,83.77,83.78,83.71,83.72,6247.0,75.7361,75.7452,75.6819,75.6909,6247.0
2019-01-18 13:10:00,83.71,83.72,83.66,83.72,10920.0,75.6819,75.6909,75.6367,75.6909,10920.0
2019-01-18 13:15:00,83.71,83.72,83.65,83.7,24323.0,75.6819,75.6909,75.6276,75.6728,24323.0
2019-01-18 13:20:00,83.73,83.81,83.73,83.78,31536.0,75.6999,75.7723,75.6999,75.7452,31536.0
2019-01-18 13:25:00,83.78,83.79,83.51,83.54,12474.0,75.7452,75.7542,75.501,75.5282,12474.0
2019-01-18 13:30:00,83.54,83.59,83.51,83.55,7363.0,75.5282,75.5734,75.501,75.5372,7363.0
2019-01-18 13:35:00,83.56,83.6,83.49,83.49,6636.0,75.5463,75.5824,75.483,75.483,6636.0
2019-01-18 13:40:00,83.46,83.64,83.46,83.64,13142.0,75.4558,75.6186,75.4558,75.6186,13142.0
2019-01-18 13:45:00,83.63,83.67,83.58,83.65,12380.0,75.6095,75.6457,75.5643,75.6276,12380.0
2019-01-18 13:50:00,83.64,83.7,83.63,83.7,9310.0,75.6186,75.6728,75.6095,75.6728,9310.0
2019-01-18 13:55:00,83.69,83.77,83.69,83.76,12381.0,75.6638,75.7361,75.6638,75.7271,12381.0
2019-01-18 14:00:00,83.77,83.79,83.72,83.77,10008.0,75.7361,75.7542,75.6909,75.7361,10008.0
2019-01-18 14:05:00,83.77,83.8,83.73,83.79,8028.0,75.7361,75.7632,75.6999,75.7542,8028.0
2019-01-18 14:10:00,83.79,83.8,83.73,83.79,7718.0,75.7542,75.7632,75.6999,75.7542,7718.0
2019-01-18 14:15:00,83.78,83.78,83.68,83.7,11641.0,75.7452,75.7452,75.6547,75.6728,11641.0
2019-01-18 14:20:00,83.69,83.78,83.66,83.76,10778.0,75.6638,75.7452,75.6367,75.7271,10778.0
2019-01-18 14:25:00,83.76,83.77,83.66,83.73,13808.0,75.7271,75.7361,75.6367,75.6999,13808.0
2019-01-18 14:30:00,83.72,83.76,83.61,83.69,24617.0,75.6909,75.7271,75.5915,75.6638,24617.0
2019-01-18 14:35:00,83.7,83.7,83.66,83.66,7918.0,75.6728,75.6728,75.6367,75.6367,7918.0
2019-01-18 14:40:00,83.67,83.71,83.63,83.65,8907.0,75.6457,75.6819,75.6095,75.6276,8907.0
2019-01-18 14:45:00,83.65,83.79,83.65,83.77,8123.0,75.6276,75.7542,75.6276,75.7361,8123.0
2019-01-18 14:50:00,83.77,83.78,83.7,83.76,14911.0,75.7361,75.7452,75.6728,75.7271,14911.0
2019-01-18 14:55:00,83.77,83.82,83.75,83.79,10795.0,75.7361,75.7813,75.718,75.7542,10795.0
2019-01-18 15:00:00,83.79,83.79,83.73,83.76,14075.0,75.7542,75.7542,75.6999,75.7271,14075.0
2019-01-18 15:05:00,83.76,83.77,83.73,83.73,10217.0,75.7271,75.7361,75.6999,75.6999,10217.0
2019-01-18 15:10:00,83.73,83.85,83.7,83.84,22161.0,75.6999,75.8084,75.6728,75.7994,22161.0
2019-01-18 15:15:00,83.85,83.87,83.81,83.86,17396.0,75.8084,75.8265,75.7723,75.8175,17396.0
2019-01-18 15:20:00,83.85,83.86,83.74,83.74,20042.0,75.8084,75.8175,75.709,75.709,20042.0
2019-01-18 15:25:00,83.74,83.78,83.72,83.76,12971.0,75.709,75.7452,75.6909,75.7271,12971.0
2019-01-18 15:30:00,83.76,83.78,83.73,83.74,17686.0,75.7271,75.7452,75.6999,75.709,17686.0
2019-01-18 15:35:00,83.74,83.85,83.73,83.84,27980.0,75.709,75.8084,75.6999,75.7994,27980.0
2019-01-18 15:40:00,83.85,83.86,83.8,83.83,20218.0,75.8084,75.8175,75.7632,75.7904,20218.0
2019-01-18 15:45:00,83.83,83.89,83.81,83.85,42061.0,75.7904,75.8446,75.7723,75.8084,42061.0
2019-01-18 15:50:00,83.84,83.85,83.78,83.81,48470.0,75.7994,75.8084,75.7452,75.7723,48470.0
2019-01-18 15:55:00,83.82,84.09,83.82,84.04,159990.0,75.7813,76.0254,75.7813,75.9802,159990.0
2019-01-22 09:30:00,83.75,84.11,83.72,83.98,19874.0,75.718,76.0435,75.6909,75.926,19874.0
2019-01-22 09:35:00,84.03,84.21,83.96,84.06,16573.0,75.9712,76.1339,75.9079,75.9983,16573.0
2019-01-22 09:40:00,84.06,84.21,83.97,84.13,8294.0,75.9983,76.1339,75.9169,76.0616,8294.0
2019-01-22 09:45:00,84.12,84.14,84.05,84.09,12180.0,76.0525,76.0706,75.9893,76.0254,12180.0
2019-01-22 09:50:00,84.11,84.18,83.99,84.14,15831.0,76.0435,76.1068,75.935,76.0706,15831.0
2019-01-22 09:55:00,84.17,84.29,84.17,84.26,3604.0,76.0977,76.2062,76.0977,76.1791,3604.0
2019-01-22 10:00:00,84.21,84.22,83.98,84.0,9801.0,76.1339,76.143,75.926,75.9441,9801.0
2019-01-22 10:05:00,83.98,84.05,83.9,83.92,8135.0,75.926,75.9893,75.8536,75.8717,8135.0
2019-01-22 10:10:00,83.91,83.97,83.88,83.89,6488.0,75.8627,75.9169,75.8356,75.8446,6488.0
2019-01-22 10:15:00,83.89,84.11,83.88,84.02,6851.0,75.8446,76.0435,75.8356,75.9621,6851.0
2019-01-22 10:20:00,84.02,84.11,84.0,84.07,5639.0,75.9621,76.0435,75.9441,76.0073,5639.0
2019-01-22 10:25:00,84.07,84.07,83.95,83.95,3570.0,76.0073,76.0073,75.8988,75.8988,3570.0
2019-01-22 10:30:00,83.92,83.98,83.85,83.86,5400.0,75.8717,75.926,75.8084,75.8175,5400.0
2019-01-22 10:35:00,83.87,83.91,83.75,83.75,6078.0,75.8265,75.8627,75.718,75.718,6078.0
2019-01-22 10:40:00,83.72,83.84,83.71,83.81,17513.0,75.6909,75.7994,75.6819,75.7723,17513.0
2019-01-22 10:45:00,83.82,83.83,83.78,83.81,5000.0,75.7813,75.7904,75.7452,75.7723,5000.0
2019-01-22 10:50:00,83.81,83.94,83.8,83.88,6777.0,75.7723,75.8898,75.7632,75.8356,6777.0
2019-01-22 10:55:00,83.88,83.99,83.87,83.87,5345.0,75.8356,75.935,75.8265,75.8265,5345.0
2019-01-22 11:00:00,83.86,84.01,83.85,84.01,8720.0,75.8175,75.9531,75.8084,75.9531,8720.0
2019-01-22 11:05:00,84.01,84.01,83.95,83.98,12212.0,75.9531,75.9531,75.8988,75.926,12212.0
2019-01-22 11:10:00,83.98,84.03,83.95,83.96,14610.0,75.926,75.9712,75.8988,75.9079,14610.0
2019-01-22 11:15:00,83.99,83.99,83.91,83.98,9267.0,75.935,75.935,75.8627,75.926,9267.0
2019-01-22 11:20:00,84.0,84.02,83.76,83.77,30531.0,75.9441,75.9621,75.7271,75.7361,30531.0
2019-01-22 11:25:00,83.77,83.83,83.73,83.82,16585.0,75.7361,75.7904,75.6999,75.7813,16585.0
2019-01-22 11:30:00,83.81,83.85,83.79,83.8,15232.0,75.7723,75.8084,75.7542,75.7632,15232.0
2019-01-22 11:35:00,83.8,83.85,83.79,83.8,17880.0,75.7632,75.8084,75.7542,75.7632,17880.0
2019-01-22 11:40:00,83.81,83.81,83.62,83.72,28015.0,75.7723,75.7723,75.6005,75.6909,28015.0
2019-01-22 11:45:00,83.7,83.72,83.64,83.66,5656.0,75.6728,75.6909,75.6186,75.6367,5656.0
2019-01-22 11:50:00,83.65,83.66,83.42,83.43,15172.0,75.6276,75.6367,75.4197,75.4287,15172.0
2019-01-22 11:55:00,83.42,83.42,83.23,83.29,16859.0,75.4197,75.4197,75.2479,75.3021,16859.0
2019-01-22 12:00:00,83.3,83.32,83.15,83.18,24383.0,75.3112,75.3293,75.1756,75.2027,24383.0
2019-01-22 12:05:00,83.17,83.34,83.15,83.3,15368.0,75.1937,75.3473,75.1756,75.3112,15368.0
2019-01-22 12:10:00,83.34,83.35,83.27,83.3,6096.0,75.3473,75.3564,75.2841,75.3112,6096.0
2019-01-22 12:15:00,83.29,83.34,83.25,83.33,11108.0,75.3021,75.3473,75.266,75.3383,11108.0
2019-01-22 12:20:00,83.34,83.35,83.32,83.33,5942.0,75.3473,75.3564,75.3293,75.3383,5942.0
2019-01-22 12:25:00,83.33,83.33,83.26,83.26,5301.0,75.3383,75.3383,75.275,75.275,5301.0
2019-01-22 12:30:00,83.26,83.29,83.17,83.17,8929.0,75.275,75.3021,75.1937,75.1937,8929.0
2019-01-22 12:35:00,83.17,83.23,83.16,83.16,8286.0,75.1937,75.2479,75.1846,75.1846,8286.0
2019-01-22 12:40:00,83.15,83.24,83.14,83.22,3856.0,75.1756,75.2569,75.1665,75.2389,3856.0
2019-01-22 12:45:00,83.26,83.32,83.21,83.31,6787.0,75.275,75.3293,75.2298,75.3202,6787.0
2019-01-22 12:50:00,83.31,83.34,83.29,83.32,4700.0,75.3202,75.3473,75.3021,75.3293,4700.0
2019-01-22 12:55:00,83.33,83.34,83.31,83.32,5034.0,75.3383,75.3473,75.3202,75.3293,5034.0
2019-01-22 13:00:00,83.32,83.32,83.12,83.15,7113.0,75.3293,75.3293,75.1484,75.1756,7113.0
2019-01-22 13:05:00,83.1,83.11,83.05,83.08,3175.0,75.1304,75.1394,75.0852,75.1123,3175.0
2019-01-22 13:10:00,83.05,83.08,82.98,83.05,28516.0,75.0852,75.1123,75.0219,75.0852,28516.0
2019-01-22 13:15:00,83.04,83.08,83.03,83.04,5077.0,75.0761,75.1123,75.0671,75.0761,5077.0
2019-01-22 13:20:00,83.04,83.16,83.03,83.11,12451.0,75.0761,75.1846,75.0671,75.1394,12451.0
2019-01-22 13:25:00,83.12,83.21,83.12,83.2,7380.0,75.1484,75.2298,75.1484,75.2208,7380.0
2019-01-22 13:30:00,83.16,83.23,83.14,83.16,10792.0,75.1846,75.2479,75.1665,75.1846,10792.0
2019-01-22 13:35:00,83.18,83.2,83.13,83.13,6090.0,75.2027,75.2208,75.1575,75.1575,6090.0
2019-01-22 13:40:00,83.13,83.15,83.07,83.11,7331.0,75.1575,75.1756,75.1032,75.1394,7331.0
2019-01-22 13:45:00,83.09,83.2,83.07,83.18,11857.0,75.1213,75.2208,75.1032,75.2027,11857.0
2019-01-22 13:50:00,83.17,83.22,83.15,83.17,10331.0,75.1937,75.2389,75.1756,75.1937,10331.0
2019-01-22 13:55:00,83.17,83.19,83.12,83.14,7160.0,75.1937,75.2117,75.1484,75.1665,7160.0
2019-01-22 14:00:00,83.13,83.13,83.03,83.05,11672.0,75.1575,75.1575,75.0671,75.0852,11672.0
2019-01-22 14:05:00,83.06,83.13,83.06,83.07,10774.0,75.0942,75.1575,75.0942,75.1032,10774.0
2019-01-22 14:10:00,83.08,83.12,83.03,83.03,9831.0,75.1123,75.1484,75.0671,75.0671,9831.0
2019-01-22 14:15:00,83.03,83.11,83.03,83.06,8138.0,75.0671,75.1394,75.0671,75.0942,8138.0
2019-01-22 14:20:00,83.09,83.09,82.93,82.93,6723.0,75.1213,75.1213,74.9767,74.9767,6723.0
2019-01-22 14:25:00,82.96,83.0,82.94,82.94,5493.0,75.0038,75.04,74.9857,74.9857,5493.0
2019-01-22 14:30:00,82.94,82.95,82.9,82.91,3610.0,74.9857,74.9948,74.9495,74.9586,3610.0
2019-01-22 14:35:00,82.91,82.93,82.84,82.9,9509.0,74.9586,74.9767,74.8953,74.9495,9509.0
2019-01-22 14:40:00,82.9,82.98,82.79,82.82,5322.0,74.9495,75.0219,74.8501,74.8772,5322.0
2019-01-22 14:45:00,82.8,82.85,82.76,82.77,6718.0,74.8591,74.9043,74.823,74.832,6718.0
2019-01-22 14:50:00,82.79,82.88,82.78,82.88,9667.0,74.8501,74.9315,74.8411,74.9315,9667.0
2019-01-22 14:55:00,82.87,82.98,82.85,82.94,9443.0,74.9224,75.0219,74.9043,74.9857,9443.0
2019-01-22 15:00:00,82.94,82.94,82.84,82.88,14860.0,74.9857,74.9857,74.8953,74.9315,14860.0
2019-01-22 15:05:00,82.85,82.89,82.77,82.79,12009.0,74.9043,74.9405,74.832,74.8501,12009.0
2019-01-22 15:10:00,82.8,82.92,82.77,82.89,11653.0,74.8591,74.9676,74.832,74.9405,11653.0
2019-01-22 15:15:00,82.9,83.01,82.87,82.98,27209.0,74.9495,75.049,74.9224,75.0219,27209.0
2019-01-22 15:20:00,83.0,83.16,82.98,83.13,25469.0,75.04,75.1846,75.0219,75.1575,25469.0
2019-01-22 15:25:00,83.12,83.18,83.1,83.17,8899.0,75.1484,75.2027,75.1304,75.1937,8899.0
2019-01-22 15:30:00,83.17,83.19,83.07,83.07,14082.0,75.1937,75.2117,75.1032,75.1032,14082.0
2019-01-22 15:35:00,83.05,83.2,82.94,83.2,26806.0,75.0852,75.2208,74.9857,75.2208,26806.0
2019-01-22 15:40:00,83.22,83.25,83.02,83.02,29412.0,75.2389,75.266,75.058,75.058,29412.0
2019-01-22 15:45:00,83.02,83.03,82.93,82.94,34238.0,75.058,75.0671,74.9767,74.9857,34238.0
2019-01-22 15:50:00,82.95,83.01,82.92,82.97,32347.0,74.9948,75.049,74.9676,75.0128,32347.0
2019-01-22 15:55:00,82.97,83.2,82.93,83.2,178698.0,75.0128,75.2208,74.9767,75.2208,178698.0
2019-01-23 09:30:00,83.16,83.41,83.16,83.41,18857.0,75.1846,75.4106,75.1846,75.4106,18857.0
2019-01-23 09:35:00,83.5,83.51,83.22,83.34,10898.0,75.492,75.501,75.2389,75.3473,10898.0
2019-01-23 09:40:00,83.31,83.33,83.1,83.12,7345.0,75.3202,75.3383,75.1304,75.1484,7345.0
2019-01-23 09:45:00,83.13,83.4,83.13,83.38,10559.0,75.1575,75.4016,75.1575,75.3835,10559.0
2019-01-23 09:50:00,83.38,83.49,83.37,83.44,9795.0,75.3835,75.483,75.3745,75.4378,9795.0
2019-01-23 09:55:00,83.45,83.49,83.43,83.47,14108.0,75.4468,75.483,75.4287,75.4649,14108.0
2019-01-23 10:00:00,83.46,83.56,83.44,83.54,7313.0,75.4558,75.5463,75.4378,75.5282,7313.0
2019-01-23 10:05:00,83.54,83.54,83.35,83.39,9802.0,75.5282,75.5282,75.3564,75.3926,9802.0
2019-01-23 10:10:00,83.4,83.48,83.4,83.46,14686.0,75.4016,75.4739,75.4016,75.4558,14686.0
2019-01-23 10:15:00,83.47,83.52,83.26,83.26,21998.0,75.4649,75.5101,75.275,75.275,21998.0
2019-01-23 10:20:00,83.28,83.36,83.23,83.25,8983.0,75.2931,75.3654,75.2479,75.266,8983.0
2019-01-23 10:25:00,83.25,83.3,83.07,83.07,14392.0,75.266,75.3112,75.1032,75.1032,14392.0
2019-01-23 10:30:00,83.06,83.08,82.91,82.91,13860.0,75.0942,75.1123,74.9586,74.9586,13860.0
2019-01-23 10:35:00,82.92,82.97,82.85,82.85,9426.0,74.9676,75.0128,74.9043,74.9043,9426.0
2019-01-23 10:40:00,82.86,82.87,82.74,82.74,9986.0,74.9134,74.9224,74.8049,74.8049,9986.0
2019-01-23 10:45:00,82.74,82.78,82.69,82.7,16899.0,74.8049,74.8411,74.7597,74.7687,16899.0
2019-01-23 10:50:00,82.7,82.77,82.67,82.75,22931.0,74.7687,74.832,74.7416,74.8139,22931.0
2019-01-23 10:55:00,82.77,82.8,82.66,82.67,9572.0,74.832,74.8591,74.7326,74.7416,9572.0
2019-01-23 11:00:00,82.69,82.72,82.67,82.72,13461.0,74.7597,74.7868,74.7416,74.7868,13461.0
2019-01-23 11:05:00,82.73,82.73,82.64,82.66,8462.0,74.7959,74.7959,74.7145,74.7326,8462.0
2019-01-23 11:10:00,82.66,82.77,82.66,82.73,12750.0,74.7326,74.832,74.7326,74.7959,12750.0
2019-01-23 11:15:00,82.72,82.74,82.54,82.57,8518.0,74.7868,74.8049,74.6241,74.6512,8518.0
2019-01-23 11:20:00,82.57,82.59,82.49,82.49,9461.0,74.6512,74.6693,74.5789,74.5789,9461.0
2019-01-23 11:25:00,82.51,82.68,82.45,82.64,17034.0,74.597,74.7506,74.5427,74.7145,17034.0
2019-01-23 11:30:00,82.64,82.64,82.52,82.6,11664.0,74.7145,74.7145,74.606,74.6783,11664.0
2019-01-23 11:35:00,82.58,82.65,82.53,82.58,27440.0,74.6602,74.7235,74.615,74.6602,27440.0
2019-01-23 11:40:00,82.58,82.6,82.5,82.5,7096.0,74.6602,74.6783,74.5879,74.5879,7096.0
2019-01-23 11:45:00,82.48,82.52,82.35,82.35,9981.0,74.5698,74.606,74.4523,74.4523,9981.0
2019-01-23 11:50:00,82.36,82.4,82.34,82.35,13012.0,74.4613,74.4975,74.4433,74.4523,13012.0
2019-01-23 11:55:00,82.37,82.41,82.33,82.41,7819.0,74.4704,74.5065,74.4342,74.5065,7819.0
2019-01-23 12:00:00,82.41,82.54,82.4,82.54,22529.0,74.5065,74.6241,74.4975,74.6241,22529.0
2019-01-23 12:05:00,82.57,82.57,82.32,82.4,23455.0,74.6512,74.6512,74.4252,74.4975,23455.0
2019-01-23 12:10:00,82.4,82.5,82.38,82.45,14740.0,74.4975,74.5879,74.4794,74.5427,14740.0
2019-01-23 12:15:00,82.44,82.47,82.34,82.42,14861.0,74.5337,74.5608,74.4433,74.5156,14861.0
2019-01-23 12:20:00,82.43,82.56,82.4,82.55,16497.0,74.5246,74.6422,74.4975,74.6331,16497.0
2019-01-23 12:25:00,82.54,82.59,82.5,82.53,12353.0,74.6241,74.6693,74.5879,74.615,12353.0
2019-01-23 12:30:00,82.53,82.69,82.51,82.63,24651.0,74.615,74.7597,74.597,74.7054,24651.0
2019-01-23 12:35:00,82.64,82.68,82.61,82.63,12946.0,74.7145,74.7506,74.6874,74.7054,12946.0
2019-01-23 12:40:00,82.63,82.73,82.62,82.72,11755.0,74.7054,74.7959,74.6964,74.7868,11755.0
2019-01-23 12:45:00,82.73,82.79,82.73,82.73,9003.0,74.7959,74.8501,74.7959,74.7959,9003.0
2019-01-23 12:50:00,82.73,82.76,82.68,82.73,12025.0,74.7959,74.823,74.7506,74.7959,12025.0
2019-01-23 12:55:00,82.73,82.8,82.71,82.78,12073.0,74.7959,74.8591,74.7778,74.8411,12073.0
2019-01-23 13:00:00,82.79,82.8,82.72,82.74,9815.0,74.8501,74.8591,74.7868,74.8049,9815.0
2019-01-23 13:05:00,82.74,82.79,82.7,82.79,10193.0,74.8049,74.8501,74.7687,74.8501,10193.0
2019-01-23 13:10:00,82.78,82.81,82.72,82.73,8946.0,74.8411,74.8682,74.7868,74.7959,8946.0
2019-01-23 13:15:00,82.74,82.87,82.74,82.81,9364.0,74.8049,74.9224,74.8049,74.8682,9364.0
2019-01-23 13:20:00,82.81,82.84,82.8,82.81,7002.0,74.8682,74.8953,74.8591,74.8682,7002.0
2019-01-23 13:25:00,82.81,82.84,82.81,82.82,8569.0,74.8682,74.8953,74.8682,74.8772,8569.0
2019-01-23 13:30:00,82.83,82.87,82.82,82.84,9037.0,74.8863,74.9224,74.8772,74.8953,9037.0
2019-01-23 13:35:00,82.86,82.91,82.85,82.87,10997.0,74.9134,74.9586,74.9043,74.9224,10997.0
2019-01-23 13:40:00,82.87,82.9,82.85,82.88,6601.0,74.9224,74.9495,74.9043,74.9315,6601.0
2019-01-23 13:45:00,82.89,82.95,82.88,82.91,8208.0,74.9405,74.9948,74.9315,74.9586,8208.0
2019-01-23 13:50:00,82.91,82.95,82.9,82.93,5951.0,74.9586,74.9948,74.9495,74.9767,5951.0
2019-01-23 13:55:00,82.92,82.94,82.84,82.85,8460.0,74.9676,74.9857,74.8953,74.9043,8460.0
2019-01-23 14:00:00,82.86,82.96,82.84,82.95,10977.0,74.9134,75.0038,74.8953,74.9948,10977.0
2019-01-23 14:05:00,82.95,83.0,82.92,82.97,15082.0,74.9948,75.04,74.9676,75.0128,15082.0
2019-01-23 14:10:00,82.97,82.99,82.95,82.96,13391.0,75.0128,75.0309,74.9948,75.0038,13391.0
2019-01-23 14:15:00,82.97,82.97,82.8,82.8,4409.0,75.0128,75.0128,74.8591,74.8591,4409.0
2019-01-23 14:20:00,82.8,82.87,82.8,82.87,8850.0,74.8591,74.9224,74.8591,74.9224,8850.0
2019-01-23 14:25:00,82.86,82.88,82.79,82.87,17832.0,74.9134,74.9315,74.8501,74.9224,17832.0
2019-01-23 14:30:00,82.84,82.85,82.76,82.84,10557.0,74.8953,74.9043,74.823,74.8953,10557.0
2019-01-23 14:35:00,82.85,82.86,82.74,82.75,7491.0,74.9043,74.9134,74.8049,74.8139,7491.0
2019-01-23 14:40:00,82.73,82.74,82.67,82.67,7545.0,74.7959,74.8049,74.7416,74.7416,7545.0
2019-01-23 14:45:00,82.66,82.75,82.62,82.74,13771.0,74.7326,74.8139,74.6964,74.8049,13771.0
2019-01-23 14:50:00,82.76,82.82,82.75,82.77,16274.0,74.823,74.8772,74.8139,74.832,16274.0
2019-01-23 14:55:00,82.78,82.82,82.76,82.79,10126.0,74.8411,74.8772,74.823,74.8501,10126.0
2019-01-23 15:00:00,82.79,82.89,82.78,82.86,14734.0,74.8501,74.9405,74.8411,74.9134,14734.0
2019-01-23 15:05:00,82.86,82.89,82.8,82.84,31199.0,74.9134,74.9405,74.8591,74.8953,31199.0
2019-01-23 15:10:00,82.82,82.88,82.8,82.86,14300.0,74.8772,74.9315,74.8591,74.9134,14300.0
2019-01-23 15:15:00,82.86,82.96,82.86,82.94,12972.0,74.9134,75.0038,74.9134,74.9857,12972.0
2019-01-23 15:20:00,82.94,83.01,82.93,82.94,16493.0,74.9857,75.049,74.9767,74.9857,16493.0
2019-01-23 15:25:00,82.95,82.97,82.93,82.97,14792.0,74.9948,75.0128,74.9767,75.0128,14792.0
2019-01-23 15:30:00,82.98,82.98,82.88,82.91,18778.0,75.0219,75.0219,74.9315,74.9586,18778.0
2019-01-23 15:35:00,82.91,82.97,82.89,82.93,21512.0,74.9586,75.0128,74.9405,74.9767,21512.0
2019-01-23 15:40:00,82.94,83.04,82.94,83.0,89122.0,74.9857,75.0761,74.9857,75.04,89122.0
2019-01-23 15:45:00,83.01,83.17,83.0,83.15,54037.0,75.049,75.1937,75.04,75.1756,54037.0
2019-01-23 15:50:00,83.15,83.18,83.11,83.17,88852.0,75.1756,75.2027,75.1394,75.1937,88852.0
2019-01-23 15:55:00,83.16,83.33,83.16,83.29,102468.0,75.1846,75.3383,75.1846,75.3021,102468.0
2019-01-24 09:30:00,83.05,83.29,83.0,83.11,26540.0,75.0852,75.3021,75.04,75.1394,26540.0
2019-01-24 09:35:00,83.05,83.06,82.7,82.8,5644.0,75.0852,75.0942,74.7687,74.8591,5644.0
2019-01-24 09:40:00,82.81,82.94,82.8,82.93,13585.0,74.8682,74.9857,74.8591,74.9767,13585.0
2019-01-24 09:45:00,82.94,83.1,82.94,82.96,9455.0,74.9857,75.1304,74.9857,75.0038,9455.0
2019-01-24 09:50:00,82.93,83.02,82.9,82.92,82227.0,74.9767,75.058,74.9495,74.9676,82227.0
2019-01-24 09:55:00,82.93,82.96,82.84,82.89,6497.0,74.9767,75.0038,74.8953,74.9405,6497.0
2019-01-24 10:00:00,82.86,82.87,82.75,82.78,14929.0,74.9134,74.9224,74.8139,74.8411,14929.0
2019-01-24 10:05:00,82.77,82.87,82.77,82.87,6710.0,74.832,74.9224,74.832,74.9224,6710.0
2019-01-24 10:10:00,82.85,83.05,82.85,83.03,12135.0,74.9043,75.0852,74.9043,75.0671,12135.0
2019-01-24 10:15:00,83.05,83.1,83.02,83.03,10241.0,75.0852,75.1304,75.058,75.0671,10241.0
2019-01-24 10:20:00,83.01,83.05,82.97,83.04,7058.0,75.049,75.0852,75.0128,75.0761,7058.0
2019-01-24 10:25:00,83.04,83.15,83.01,83.12,14227.0,75.0761,75.1756,75.049,75.1484,14227.0
2019-01-24 10:30:00,83.14,83.17,83.13,83.13,8916.0,75.1665,75.1937,75.1575,75.1575,8916.0
2019-01-24 10:35:00,83.13,83.15,83.09,83.15,6150.0,75.1575,75.1756,75.1213,75.1756,6150.0
2019-01-24 10:40:00,83.12,83.16,83.11,83.12,11100.0,75.1484,75.1846,75.1394,75.1484,11100.0
2019-01-24 10:45:00,83.12,83.16,83.1,83.11,3281.0,75.1484,75.1846,75.1304,75.1394,3281.0
2019-01-24 10:50:00,83.09,83.13,83.06,83.09,5834.0,75.1213,75.1575,75.0942,75.1213,5834.0
2019-01-24 10:55:00,83.09,83.15,83.07,83.12,16879.0,75.1213,75.1756,75.1032,75.1484,16879.0
2019-01-24 11:00:00,83.1,83.15,83.05,83.11,9427.0,75.1304,75.1756,75.0852,75.1394,9427.0
2019-01-24 11:05:00,83.1,83.17,83.09,83.14,15657.0,75.1304,75.1937,75.1213,75.1665,15657.0
2019-01-24 11:10:00,83.15,83.16,82.97,83.01,8001.0,75.1756,75.1846,75.0128,75.049,8001.0
2019-01-24 11:15:00,83.0,83.07,82.99,82.99,3992.0,75.04,75.1032,75.0309,75.0309,3992.0
2019-01-24 11:20:00,82.99,82.99,82.93,82.97,3396.0,75.0309,75.0309,74.9767,75.0128,3396.0
2019-01-24 11:25:00,82.94,82.97,82.93,82.93,5247.0,74.9857,75.0128,74.9767,74.9767,5247.0
2019-01-24 11:30:00,82.92,82.96,82.84,82.95,15000.0,74.9676,75.0038,74.8953,74.9948,15000.0
2019-01-24 11:35:00,82.95,83.0,82.93,83.0,5358.0,74.9948,75.04,74.9767,75.04,5358.0
2019-01-24 11:40:00,83.02,83.02,82.95,82.97,4400.0,75.058,75.058,74.9948,75.0128,4400.0
2019-01-24 11:45:00,82.97,83.03,82.95,83.03,10986.0,75.0128,75.0671,74.9948,75.0671,10986.0
2019-01-24 11:50:00,83.0,83.01,82.94,82.95,5089.0,75.04,75.049,74.9857,74.9948,5089.0
2019-01-24 11:55:00,82.96,83.03,82.94,83.02,6244.0,75.0038,75.0671,74.9857,75.058,6244.0
2019-01-24 12:00:00,83.02,83.02,82.94,82.94,5265.0,75.058,75.058,74.9857,74.9857,5265.0
2019-01-24 12:05:00,82.94,82.94,82.9,82.91,6257.0,74.9857,74.9857,74.9495,74.9586,6257.0
2019-01-24 12:10:00,82.89,82.89,82.81,82.81,3752.0,74.9405,74.9405,74.8682,74.8682,3752.0
2019-01-24 12:15:00,82.82,82.84,82.8,82.82,3376.0,74.8772,74.8953,74.8591,74.8772,3376.0
2019-01-24 12:20:00,82.82,82.82,82.76,82.81,4495.0,74.8772,74.8772,74.823,74.8682,4495.0
2019-01-24 12:25:00,82.82,82.88,82.81,82.88,8252.0,74.8772,74.9315,74.8682,74.9315,8252.0
2019-01-24 12:30:00,82.87,82.88,82.83,82.84,5271.0,74.9224,74.9315,74.8863,74.8953,5271.0
2019-01-24 12:35:00,82.83,82.83,82.74,82.8,6586.0,74.8863,74.8863,74.8049,74.8591,6586.0
2019-01-24 12:40:00,82.8,82.81,82.72,82.72,4638.0,74.8591,74.8682,74.7868,74.7868,4638.0
2019-01-24 12:45:00,82.72,82.74,82.68,82.68,3791.0,74.7868,74.8049,74.7506,74.7506,3791.0
2019-01-24 12:50:00,82.67,82.67,82.56,82.61,6288.0,74.7416,74.7416,74.6422,74.6874,6288.0
2019-01-24 12:55:00,82.61,82.63,82.6,82.6,7350.0,74.6874,74.7054,74.6783,74.6783,7350.0
2019-01-24 13:00:00,82.6,82.62,82.51,82.56,11360.0,74.6783,74.6964,74.597,74.6422,11360.0
2019-01-24 13:05:00,82.56,82.64,82.56,82.62,9629.0,74.6422,74.7145,74.6422,74.6964,9629.0
2019-01-24 13:10:00,82.62,82.62,82.47,82.5,12316.0,74.6964,74.6964,74.5608,74.5879,12316.0
2019-01-24 13:15:00,82.49,82.53,82.43,82.52,6148.0,74.5789,74.615,74.5246,74.606,6148.0
2019-01-24 13:20:00,82.52,82.56,82.51,82.51,9953.0,74.606,74.6422,74.597,74.597,9953.0
2019-01-24 13:25:00,82.51,82.57,82.47,82.57,13072.0,74.597,74.6512,74.5608,74.6512,13072.0
2019-01-24 13:30:00,82.56,82.61,82.52,82.61,6664.0,74.6422,74.6874,74.606,74.6874,6664.0
2019-01-24 13:35:00,82.61,82.67,82.59,82.67,9812.0,74.6874,74.7416,74.6693,74.7416,9812.0
2019-01-24 13:40:00,82.67,82.69,82.5,82.5,8124.0,74.7416,74.7597,74.5879,74.5879,8124.0
2019-01-24 13:45:00,82.5,82.64,82.5,82.63,11419.0,74.5879,74.7145,74.5879,74.7054,11419.0
2019-01-24 13:50:00,82.65,82.69,82.62,82.66,7979.0,74.7235,74.7597,74.6964,74.7326,7979.0
2019-01-24 13:55:00,82.67,82.74,82.62,82.73,7217.0,74.7416,74.8049,74.6964,74.7959,7217.0
2019-01-24 14:00:00,82.73,82.73,82.65,82.71,7674.0,74.7959,74.7959,74.7235,74.7778,7674.0
2019-01-24 14:05:00,82.73,82.78,82.73,82.76,10102.0,74.7959,74.8411,74.7959,74.823,10102.0
2019-01-24 14:10:00,82.77,82.82,82.72,82.8,7647.0,74.832,74.8772,74.7868,74.8591,7647.0
2019-01-24 14:15:00,82.79,82.84,82.79,82.81,6130.0,74.8501,74.8953,74.8501,74.8682,6130.0
2019-01-24 14:20:00,82.81,82.85,82.73,82.73,14801.0,74.8682,74.9043,74.7959,74.7959,14801.0
2019-01-24 14:25:00,82.74,82.78,82.74,82.77,11374.0,74.8049,74.8411,74.8049,74.832,11374.0
2019-01-24 14:30:00,82.76,82.77,82.72,82.76,9775.0,74.823,74.832,74.7868,74.823,9775.0
2019-01-24 14:35:00,82.75,82.83,82.74,82.81,17109.0,74.8139,74.8863,74.8049,74.8682,17109.0
2019-01-24 14:40:00,82.81,82.81,82.71,82.72,17347.0,74.8682,74.8682,74.7778,74.7868,17347.0
2019-01-24 14:45:00,82.71,82.71,82.55,82.68,60461.0,74.7778,74.7778,74.6331,74.7506,60461.0
2019-01-24 14:50:00,82.69,82.75,82.69,82.75,8132.0,74.7597,74.8139,74.7597,74.8139,8132.0
2019-01-24 14:55:00,82.76,82.78,82.73,82.78,6222.0,74.823,74.8411,74.7959,74.8411,6222.0
2019-01-24 15:00:00,82.78,82.84,82.75,82.83,6773.0,74.8411,74.8953,74.8139,74.8863,6773.0
2019-01-24 15:05:00,82.84,82.88,82.84,82.84,10975.0,74.8953,74.9315,74.8953,74.8953,10975.0
2019-01-24 15:10:00,82.84,82.91,82.82,82.89,12539.0,74.8953,74.9586,74.8772,74.9405,12539.0
2019-01-24 15:15:00,82.88,82.91,82.84,82.84,8749.0,74.9315,74.9586,74.8953,74.8953,8749.0
2019-01-24 15:20:00,82.84,82.88,82.84,82.86,11427.0,74.8953,74.9315,74.8953,74.9134,11427.0
2019-01-24 15:25:00,82.86,82.88,82.82,82.83,8349.0,74.9134,74.9315,74.8772,74.8863,8349.0
2019-01-24 15:30:00,82.83,82.84,82.75,82.78,11664.0,74.8863,74.8953,74.8139,74.8411,11664.0
2019-01-24 15:35:00,82.78,82.81,82.77,82.77,9122.0,74.8411,74.8682,74.832,74.832,9122.0
2019-01-24 15:40:00,82.77,82.77,82.72,82.74,16190.0,74.832,74.832,74.7868,74.8049,16190.0
2019-01-24 15:45:00,82.75,82.86,82.74,82.84,25415.0,74.8139,74.9134,74.8049,74.8953,25415.0
2019-01-24 15:50:00,82.84,82.85,82.82,82.84,29069.0,74.8953,74.9043,74.8772,74.8953,29069.0
2019-01-24 15:55:00,82.85,83.03,82.85,83.0,107257.0,74.9043,75.0671,74.9043,75.04,107257.0
2019-01-25 09:30:00,83.56,83.7,83.52,83.63,19004.0,75.5463,75.6728,75.5101,75.6095,19004.0
2019-01-25 09:35:00,83.54,83.59,83.47,83.49,5834.0,75.5282,75.5734,75.4649,75.483,5834.0
2019-01-25 09:40:00,83.51,83.67,83.5,83.6,13280.0,75.501,75.6457,75.492,75.5824,13280.0
2019-01-25 09:45:00,83.62,83.8,83.57,83.77,23080.0,75.6005,75.7632,75.5553,75.7361,23080.0
2019-01-25 09:50:00,83.78,83.84,83.75,83.76,7866.0,75.7452,75.7994,75.718,75.7271,7866.0
2019-01-25 09:55:00,83.73,83.84,83.72,83.74,7510.0,75.6999,75.7994,75.6909,75.709,7510.0
2019-01-25 10:00:00,83.74,83.79,83.58,83.59,6154.0,75.709,75.7542,75.5643,75.5734,6154.0
2019-01-25 10:05:00,83.57,83.77,83.54,83.76,44520.0,75.5553,75.7361,75.5282,75.7271,44520.0
2019-01-25 10:10:00,83.76,83.76,83.6,83.63,26209.0,75.7271,75.7271,75.5824,75.6095,26209.0
2019-01-25 10:15:00,83.6,83.67,83.58,83.66,5708.0,75.5824,75.6457,75.5643,75.6367,5708.0
2019-01-25 10:20:00,83.65,83.65,83.59,83.6,9471.0,75.6276,75.6276,75.5734,75.5824,9471.0
2019-01-25 10:25:00,83.6,83.65,83.59,83.63,4987.0,75.5824,75.6276,75.5734,75.6095,4987.0
2019-01-25 10:30:00,83.64,83.71,83.53,83.59,10326.0,75.6186,75.6819,75.5191,75.5734,10326.0
2019-01-25 10:35:00,83.59,83.75,83.59,83.75,8016.0,75.5734,75.718,75.5734,75.718,8016.0
2019-01-25 10:40:00,83.74,83.83,83.74,83.83,11473.0,75.709,75.7904,75.709,75.7904,11473.0
2019-01-25 10:45:00,83.84,83.89,83.81,83.86,11559.0,75.7994,75.8446,75.7723,75.8175,11559.0
2019-01-25 10:50:00,83.88,83.9,83.83,83.86,4929.0,75.8356,75.8536,75.7904,75.8175,4929.0
2019-01-25 10:55:00,83.86,83.86,83.77,83.81,5654.0,75.8175,75.8175,75.7361,75.7723,5654.0
2019-01-25 11:00:00,83.79,83.83,83.75,83.79,5274.0,75.7542,75.7904,75.718,75.7542,5274.0
2019-01-25 11:05:00,83.8,83.8,83.74,83.74,5902.0,75.7632,75.7632,75.709,75.709,5902.0
2019-01-25 11:10:00,83.75,83.75,83.69,83.71,12080.0,75.718,75.718,75.6638,75.6819,12080.0
2019-01-25 11:15:00,83.71,83.71,83.54,83.55,5238.0,75.6819,75.6819,75.5282,75.5372,5238.0
2019-01-25 11:20:00,83.54,83.54,83.45,83.48,19390.0,75.5282,75.5282,75.4468,75.4739,19390.0
2019-01-25 11:25:00,83.44,83.46,83.41,83.44,3218.0,75.4378,75.4558,75.4106,75.4378,3218.0
2019-01-25 11:30:00,83.45,83.5,83.45,83.46,6802.0,75.4468,75.492,75.4468,75.4558,6802.0
2019-01-25 11:35:00,83.46,83.47,83.4,83.45,13713.0,75.4558,75.4649,75.4016,75.4468,13713.0
2019-01-25 11:40:00,83.45,83.58,83.45,83.52,17386.0,75.4468,75.5643,75.4468,75.5101,17386.0
2019-01-25 11:45:00,83.52,83.53,83.47,83.49,4558.0,75.5101,75.5191,75.4649,75.483,4558.0
2019-01-25 11:50:00,83.49,83.49,83.43,83.43,5926.0,75.483,75.483,75.4287,75.4287,5926.0
2019-01-25 11:55:00,83.43,83.43,83.4,83.43,9834.0,75.4287,75.4287,75.4016,75.4287,9834.0
2019-01-25 12:00:00,83.44,83.55,83.39,83.53,8526.0,75.4378,75.5372,75.3926,75.5191,8526.0
2019-01-25 12:05:00,83.54,83.58,83.53,83.57,6859.0,75.5282,75.5643,75.5191,75.5553,6859.0
2019-01-25 12:10:00,83.58,83.67,83.58,83.63,9030.0,75.5643,75.6457,75.5643,75.6095,9030.0
2019-01-25 12:15:00,83.65,83.67,83.63,83.63,7027.0,75.6276,75.6457,75.6095,75.6095,7027.0
2019-01-25 12:20:00,83.65,83.67,83.62,83.66,4975.0,75.6276,75.6457,75.6005,75.6367,4975.0
2019-01-25 12:25:00,83.65,83.96,83.65,83.92,26895.0,75.6276,75.9079,75.6276,75.8717,26895.0
2019-01-25 12:30:00,83.94,83.96,83.81,83.81,14143.0,75.8898,75.9079,75.7723,75.7723,14143.0
2019-01-25 12:35:00,83.8,83.81,83.78,83.79,5866.0,75.7632,75.7723,75.7452,75.7542,5866.0
2019-01-25 12:40:00,83.82,83.82,83.76,83.76,5000.0,75.7813,75.7813,75.7271,75.7271,5000.0
2019-01-25 12:45:00,83.75,83.78,83.62,83.72,8355.0,75.718,75.7452,75.6005,75.6909,8355.0
2019-01-25 12:50:00,83.74,83.77,83.63,83.73,5506.0,75.709,75.7361,75.6095,75.6999,5506.0
2019-01-25 12:55:00,83.71,83.76,83.71,83.75,4630.0,75.6819,75.7271,75.6819,75.718,4630.0
2019-01-25 13:00:00,83.77,83.78,83.75,83.76,3949.0,75.7361,75.7452,75.718,75.7271,3949.0
2019-01-25 13:05:00,83.75,83.77,83.72,83.73,5058.0,75.718,75.7361,75.6909,75.6999,5058.0
2019-01-25 13:10:00,83.72,83.74,83.69,83.73,2400.0,75.6909,75.709,75.6638,75.6999,2400.0
2019-01-25 13:15:00,83.73,83.75,83.69,83.73,6251.0,75.6999,75.718,75.6638,75.6999,6251.0
2019-01-25 13:20:00,83.72,83.75,83.68,83.74,7473.0,75.6909,75.718,75.6547,75.709,7473.0
2019-01-25 13:25:00,83.74,83.78,83.72,83.76,5206.0,75.709,75.7452,75.6909,75.7271,5206.0
2019-01-25 13:30:00,83.75,83.77,83.71,83.75,8153.0,75.718,75.7361,75.6819,75.718,8153.0
2019-01-25 13:35:00,83.75,83.77,83.65,83.69,3516.0,75.718,75.7361,75.6276,75.6638,3516.0
2019-01-25 13:40:00,83.7,83.73,83.69,83.72,2273.0,75.6728,75.6999,75.6638,75.6909,2273.0
2019-01-25 13:45:00,83.71,83.71,83.66,83.67,4138.0,75.6819,75.6819,75.6367,75.6457,4138.0
2019-01-25 13:50:00,83.66,83.66,83.61,83.64,4931.0,75.6367,75.6367,75.5915,75.6186,4931.0
2019-01-25 13:55:00,83.63,83.63,83.61,83.62,2941.0,75.6095,75.6095,75.5915,75.6005,2941.0
2019-01-25 14:00:00,83.6,83.62,83.57,83.62,4151.0,75.5824,75.6005,75.5553,75.6005,4151.0
2019-01-25 14:05:00,83.62,83.65,83.58,83.65,8933.0,75.6005,75.6276,75.5643,75.6276,8933.0
2019-01-25 14:10:00,83.65,83.69,83.65,83.66,10382.0,75.6276,75.6638,75.6276,75.6367,10382.0
2019-01-25 14:15:00,83.65,83.69,83.61,83.67,8409.0,75.6276,75.6638,75.5915,75.6457,8409.0
2019-01-25 14:20:00,83.66,83.67,83.53,83.56,8411.0,75.6367,75.6457,75.5191,75.5463,8411.0
2019-01-25 14:25:00,83.56,83.57,83.5,83.53,8018.0,75.5463,75.5553,75.492,75.5191,8018.0
2019-01-25 14:30:00,83.54,83.56,83.49,83.53,9355.0,75.5282,75.5463,75.483,75.5191,9355.0
2019-01-25 14:35:00,83.53,83.56,83.51,83.56,6040.0,75.5191,75.5463,75.501,75.5463,6040.0
2019-01-25 14:40:00,83.57,83.65,83.57,83.64,7750.0,75.5553,75.6276,75.5553,75.6186,7750.0
2019-01-25 14:45:00,83.64,83.67,83.62,83.64,8791.0,75.6186,75.6457,75.6005,75.6186,8791.0
2019-01-25 14:50:00,83.64,83.64,83.57,83.61,5650.0,75.6186,75.6186,75.5553,75.5915,5650.0
2019-01-25 14:55:00,83.6,83.66,83.55,83.59,5520.0,75.5824,75.6367,75.5372,75.5734,5520.0
2019-01-25 15:00:00,83.59,83.6,83.53,83.55,4510.0,75.5734,75.5824,75.5191,75.5372,4510.0
2019-01-25 15:05:00,83.53,83.55,83.47,83.48,4950.0,75.5191,75.5372,75.4649,75.4739,4950.0
2019-01-25 15:10:00,83.49,83.52,83.44,83.44,8159.0,75.483,75.5101,75.4378,75.4378,8159.0
2019-01-25 15:15:00,83.45,83.49,83.41,83.42,6186.0,75.4468,75.483,75.4106,75.4197,6186.0
2019-01-25 15:20:00,83.42,83.44,83.35,83.37,11056.0,75.4197,75.4378,75.3564,75.3745,11056.0
2019-01-25 15:25:00,83.36,83.38,83.26,83.29,14393.0,75.3654,75.3835,75.275,75.3021,14393.0
2019-01-25 15:30:00,83.28,83.29,83.17,83.25,15808.0,75.2931,75.3021,75.1937,75.266,15808.0
2019-01-25 15:35:00,83.24,83.33,83.19,83.33,13945.0,75.2569,75.3383,75.2117,75.3383,13945.0
2019-01-25 15:40:00,83.34,83.48,83.32,83.45,23641.0,75.3473,75.4739,75.3293,75.4468,23641.0
2019-01-25 15:45:00,83.45,83.51,83.42,83.5,31105.0,75.4468,75.501,75.4197,75.492,31105.0
2019-01-25 15:50:00,83.49,83.51,83.39,83.42,42342.0,75.483,75.501,75.3926,75.4197,42342.0
2019-01-25 15:55:00,83.42,83.55,83.42,83.52,110342.0,75.4197,75.5372,75.4197,75.5101,110342.0
2019-01-28 09:30:00,83.06,83.1,82.85,83.02,22529.0,75.0942,75.1304,74.9043,75.058,22529.0
2019-01-28 09:35:00,83.08,83.32,83.03,83.08,12490.0,75.1123,75.3293,75.0671,75.1123,12490.0
2019-01-28 09:40:00,83.06,83.2,82.97,83.2,3358.0,75.0942,75.2208,75.0128,75.2208,3358.0
2019-01-28 09:45:00,83.2,83.2,82.96,83.01,19494.0,75.2208,75.2208,75.0038,75.049,19494.0
2019-01-28 09:50:00,83.0,83.0,82.87,82.87,5300.0,75.04,75.04,74.9224,74.9224,5300.0
2019-01-28 09:55:00,82.86,82.97,82.77,82.88,9638.0,74.9134,75.0128,74.832,74.9315,9638.0
2019-01-28 10:00:00,82.87,82.87,82.71,82.71,7310.0,74.9224,74.9224,74.7778,74.7778,7310.0
2019-01-28 10:05:00,82.74,82.87,82.72,82.81,7363.0,74.8049,74.9224,74.7868,74.8682,7363.0
2019-01-28 10:10:00,82.78,82.78,82.64,82.64,8626.0,74.8411,74.8411,74.7145,74.7145,8626.0
2019-01-28 10:15:00,82.64,82.7,82.61,82.63,13054.0,74.7145,74.7687,74.6874,74.7054,13054.0
2019-01-28 10:20:00,82.64,82.66,82.59,82.6,9166.0,74.7145,74.7326,74.6693,74.6783,9166.0
2019-01-28 10:25:00,82.58,82.64,82.54,82.59,11462.0,74.6602,74.7145,74.6241,74.6693,11462.0
2019-01-28 10:30:00,82.58,82.69,82.57,82.69,6469.0,74.6602,74.7597,74.6512,74.7597,6469.0
2019-01-28 10:35:00,82.7,82.79,82.7,82.71,17541.0,74.7687,74.8501,74.7687,74.7778,17541.0
2019-01-28 10:40:00,82.72,82.88,82.72,82.86,4820.0,74.7868,74.9315,74.7868,74.9134,4820.0
2019-01-28 10:45:00,82.84,82.85,82.67,82.69,12179.0,74.8953,74.9043,74.7416,74.7597,12179.0
2019-01-28 10:50:00,82.67,82.72,82.58,82.72,4608.0,74.7416,74.7868,74.6602,74.7868,4608.0
2019-01-28 10:55:00,82.72,82.74,82.58,82.58,14648.0,74.7868,74.8049,74.6602,74.6602,14648.0
2019-01-28 11:00:00,82.56,82.58,82.5,82.53,5220.0,74.6422,74.6602,74.5879,74.615,5220.0
2019-01-28 11:05:00,82.51,82.59,82.51,82.59,4710.0,74.597,74.6693,74.597,74.6693,4710.0
2019-01-28 11:10:00,82.61,82.75,82.57,82.74,7680.0,74.6874,74.8139,74.6512,74.8049,7680.0
2019-01-28 11:15:00,82.76,82.76,82.61,82.68,4305.0,74.823,74.823,74.6874,74.7506,4305.0
2019-01-28 11:20:00,82.68,82.78,82.67,82.7,11289.0,74.7506,74.8411,74.7416,74.7687,11289.0
2019-01-28 11:25:00,82.7,82.8,82.69,82.79,7352.0,74.7687,74.8591,74.7597,74.8501,7352.0
2019-01-28 11:30:00,82.83,82.84,82.71,82.74,4909.0,74.8863,74.8953,74.7778,74.8049,4909.0
2019-01-28 11:35:00,82.75,82.75,82.67,82.73,6759.0,74.8139,74.8139,74.7416,74.7959,6759.0
2019-01-28 11:40:00,82.71,82.71,82.65,82.65,6937.0,74.7778,74.7778,74.7235,74.7235,6937.0
2019-01-28 11:45:00,82.64,82.67,82.47,82.53,12630.0,74.7145,74.7416,74.5608,74.615,12630.0
2019-01-28 11:50:00,82.55,82.6,82.53,82.55,11407.0,74.6331,74.6783,74.615,74.6331,11407.0
2019-01-28 11:55:00,82.55,82.61,82.47,82.47,5500.0,74.6331,74.6874,74.5608,74.5608,5500.0
2019-01-28 12:00:00,82.46,82.5,82.4,82.5,8835.0,74.5517,74.5879,74.4975,74.5879,8835.0
2019-01-28 12:05:00,82.49,82.55,82.46,82.55,7114.0,74.5789,74.6331,74.5517,74.6331,7114.0
2019-01-28 12:10:00,82.55,82.63,82.55,82.6,5144.0,74.6331,74.7054,74.6331,74.6783,5144.0
2019-01-28 12:15:00,82.65,82.72,82.63,82.69,6691.0,74.7235,74.7868,74.7054,74.7597,6691.0
2019-01-28 12:20:00,82.67,82.78,82.67,82.72,4700.0,74.7416,74.8411,74.7416,74.7868,4700.0
2019-01-28 12:25:00,82.75,82.77,82.73,82.73,2985.0,74.8139,74.832,74.7959,74.7959,2985.0
2019-01-28 12:30:00,82.75,82.82,82.75,82.82,2916.0,74.8139,74.8772,74.8139,74.8772,2916.0
2019-01-28 12:35:00,82.82,82.86,82.81,82.84,12362.0,74.8772,74.9134,74.8682,74.8953,12362.0
2019-01-28 12:40:00,82.84,82.93,82.84,82.87,6306.0,74.8953,74.9767,74.8953,74.9224,6306.0
2019-01-28 12:45:00,82.87,82.92,82.86,82.87,5372.0,74.9224,74.9676,74.9134,74.9224,5372.0
2019-01-28 12:50:00,82.88,82.92,82.87,82.88,5366.0,74.9315,74.9676,74.9224,74.9315,5366.0
2019-01-28 12:55:00,82.88,82.88,82.8,82.81,4410.0,74.9315,74.9315,74.8591,74.8682,4410.0
2019-01-28 13:00:00,82.79,82.81,82.73,82.75,4749.0,74.8501,74.8682,74.7959,74.8139,4749.0
2019-01-28 13:05:00,82.75,82.82,82.73,82.82,6639.0,74.8139,74.8772,74.7959,74.8772,6639.0
2019-01-28 13:10:00,82.83,82.92,82.83,82.89,5376.0,74.8863,74.9676,74.8863,74.9405,5376.0
2019-01-28 13:15:00,82.88,82.91,82.88,82.91,2700.0,74.9315,74.9586,74.9315,74.9586,2700.0
2019-01-28 13:20:00,82.92,82.97,82.9,82.92,9348.0,74.9676,75.0128,74.9495,74.9676,9348.0
2019-01-28 13:25:00,82.92,82.92,82.85,82.87,5865.0,74.9676,74.9676,74.9043,74.9224,5865.0
2019-01-28 13:30:00,82.88,82.96,82.86,82.95,11895.0,74.9315,75.0038,74.9134,74.9948,11895.0
2019-01-28 13:35:00,82.98,82.98,82.91,82.94,4605.0,75.0219,75.0219,74.9586,74.9857,4605.0
2019-01-28 13:40:00,82.94,82.94,82.89,82.94,5445.0,74.9857,74.9857,74.9405,74.9857,5445.0
2019-01-28 13:45:00,82.94,82.98,82.9,82.93,5860.0,74.9857,75.0219,74.9495,74.9767,5860.0
2019-01-28 13:50:00,82.92,82.97,82.87,82.9,6652.0,74.9676,75.0128,74.9224,74.9495,6652.0
2019-01-28 13:55:00,82.91,82.98,82.9,82.95,11682.0,74.9586,75.0219,74.9495,74.9948,11682.0
2019-01-28 14:00:00,82.97,83.0,82.9,82.91,8556.0,75.0128,75.04,74.9495,74.9586,8556.0
2019-01-28 14:05:00,82.91,82.91,82.86,82.87,10247.0,74.9586,74.9586,74.9134,74.9224,10247.0
2019-01-28 14:10:00,82.86,82.87,82.8,82.83,15869.0,74.9134,74.9224,74.8591,74.8863,15869.0
2019-01-28 14:15:00,82.82,82.83,82.79,82.81,10753.0,74.8772,74.8863,74.8501,74.8682,10753.0
2019-01-28 14:20:00,82.81,82.87,82.75,82.77,15519.0,74.8682,74.9224,74.8139,74.832,15519.0
2019-01-28 14:25:00,82.77,82.8,82.76,82.79,8670.0,74.832,74.8591,74.823,74.8501,8670.0
2019-01-28 14:30:00,82.79,82.87,82.78,82.86,9437.0,74.8501,74.9224,74.8411,74.9134,9437.0
2019-01-28 14:35:00,82.85,82.91,82.83,82.91,9637.0,74.9043,74.9586,74.8863,74.9586,9637.0
2019-01-28 14:40:00,82.91,82.94,82.87,82.88,13500.0,74.9586,74.9857,74.9224,74.9315,13500.0
2019-01-28 14:45:00,82.87,82.9,82.86,82.9,17622.0,74.9224,74.9495,74.9134,74.9495,17622.0
2019-01-28 14:50:00,82.9,83.0,82.89,82.93,33494.0,74.9495,75.04,74.9405,74.9767,33494.0
2019-01-28 14:55:00,82.93,82.94,82.87,82.87,24457.0,74.9767,74.9857,74.9224,74.9224,24457.0
2019-01-28 15:00:00,82.87,82.9,82.87,82.89,19485.0,74.9224,74.9495,74.9224,74.9405,19485.0
2019-01-28 15:05:00,82.9,82.92,82.8,82.81,23387.0,74.9495,74.9676,74.8591,74.8682,23387.0
2019-01-28 15:10:00,82.81,82.93,82.81,82.93,23935.0,74.8682,74.9767,74.8682,74.9767,23935.0
2019-01-28 15:15:00,82.92,82.93,82.8,82.86,27355.0,74.9676,74.9767,74.8591,74.9134,27355.0
2019-01-28 15:20:00,82.89,82.98,82.89,82.97,14239.0,74.9405,75.0219,74.9405,75.0128,14239.0
2019-01-28 15:25:00,82.97,83.0,82.94,82.95,13561.0,75.0128,75.04,74.9857,74.9948,13561.0
2019-01-28 15:30:00,82.94,82.97,82.9,82.95,13866.0,74.9857,75.0128,74.9495,74.9948,13866.0
2019-01-28 15:35:00,82.95,82.98,82.92,82.95,21027.0,74.9948,75.0219,74.9676,74.9948,21027.0
2019-01-28 15:40:00,82.95,82.98,82.88,82.88,22093.0,74.9948,75.0219,74.9315,74.9315,22093.0
2019-01-28 15:45:00,82.84,82.92,82.8,82.8,29226.0,74.8953,74.9676,74.8591,74.8591,29226.0
2019-01-28 15:50:00,82.81,82.87,82.78,82.85,26322.0,74.8682,74.9224,74.8411,74.9043,26322.0
2019-01-28 15:55:00,82.86,83.08,82.85,83.04,73676.0,74.9134,75.1123,74.9043,75.0761,73676.0
2019-01-29 09:30:00,82.66,82.66,82.29,82.49,16949.0,75.1079,75.1079,74.7718,74.9535,16949.0
2019-01-29 09:35:00,82.45,82.49,82.22,82.22,20478.0,74.9171,74.9535,74.7081,74.7081,20478.0
2019-01-29 09:40:00,82.27,82.5,82.25,82.47,17844.0,74.7536,74.9626,74.7354,74.9353,17844.0
2019-01-29 09:45:00,82.47,82.89,82.45,82.83,74965.0,74.9353,75.3169,74.9171,75.2624,74965.0
2019-01-29 09:50:00,82.81,82.81,82.68,82.69,20781.0,75.2442,75.2442,75.1261,75.1352,20781.0
2019-01-29 09:55:00,82.68,82.75,82.61,82.63,18351.0,75.1261,75.1897,75.0625,75.0807,18351.0
2019-01-29 10:00:00,82.61,82.62,82.46,82.48,16078.0,75.0625,75.0716,74.9262,74.9444,16078.0
2019-01-29 10:05:00,82.48,82.53,82.38,82.43,20777.0,74.9444,74.9898,74.8535,74.899,20777.0
2019-01-29 10:10:00,82.42,82.43,82.28,82.3,20481.0,74.8899,74.899,74.7627,74.7808,20481.0
2019-01-29 10:15:00,82.3,82.36,82.2,82.35,19316.0,74.7808,74.8354,74.69,74.8263,19316.0
2019-01-29 10:20:00,82.33,82.44,82.3,82.43,14567.0,74.8081,74.908,74.7808,74.899,14567.0
2019-01-29 10:25:00,82.43,82.65,82.42,82.64,19134.0,74.899,75.0989,74.8899,75.0898,19134.0
2019-01-29 10:30:00,82.64,82.69,82.52,82.53,24607.0,75.0898,75.1352,74.9807,74.9898,24607.0
2019-01-29 10:35:00,82.53,82.57,82.49,82.54,22061.0,74.9898,75.0262,74.9535,74.9989,22061.0
2019-01-29 10:40:00,82.54,82.58,82.49,82.52,21016.0,74.9989,75.0353,74.9535,74.9807,21016.0
2019-01-29 10:45:00,82.52,82.65,82.51,82.52,58375.0,74.9807,75.0989,74.9717,74.9807,58375.0
2019-01-29 10:50:00,82.53,82.53,82.35,82.44,45732.0,74.9898,74.9898,74.8263,74.908,45732.0
2019-01-29 10:55:00,82.44,82.46,82.32,82.34,36283.0,74.908,74.9262,74.799,74.8172,36283.0
2019-01-29 11:00:00,82.32,82.37,82.26,82.28,20304.0,74.799,74.8444,74.7445,74.7627,20304.0
2019-01-29 11:05:00,82.28,82.34,82.23,82.23,15315.0,74.7627,74.8172,74.7172,74.7172,15315.0
2019-01-29 11:10:00,82.21,82.22,82.14,82.18,16637.0,74.6991,74.7081,74.6355,74.6718,16637.0
2019-01-29 11:15:00,82.19,82.26,82.1,82.23,21425.0,74.6809,74.7445,74.5991,74.7172,21425.0
2019-01-29 11:20:00,82.22,82.24,82.16,82.22,14155.0,74.7081,74.7263,74.6536,74.7081,14155.0
2019-01-29 11:25:00,82.23,82.24,82.16,82.2,15116.0,74.7172,74.7263,74.6536,74.69,15116.0
2019-01-29 11:30:00,82.21,82.32,82.21,82.27,12331.0,74.6991,74.799,74.6991,74.7536,12331.0
2019-01-29 11:35:00,82.27,82.38,82.27,82.36,11507.0,74.7536,74.8535,74.7536,74.8354,11507.0
2019-01-29 11:40:00,82.35,82.36,82.31,82.34,7557.0,74.8263,74.8354,74.7899,74.8172,7557.0
2019-01-29 11:45:00,82.34,82.41,82.34,82.41,8198.0,74.8172,74.8808,74.8172,74.8808,8198.0
2019-01-29 11:50:00,82.42,82.48,82.39,82.39,22104.0,74.8899,74.9444,74.8626,74.8626,22104.0
2019-01-29 11:55:00,82.39,82.41,82.36,82.37,8636.0,74.8626,74.8808,74.8354,74.8444,8636.0
2019-01-29 12:00:00,82.37,82.48,82.36,82.45,9793.0,74.8444,74.9444,74.8354,74.9171,9793.0
2019-01-29 12:05:00,82.44,82.45,82.38,82.39,6154.0,74.908,74.9171,74.8535,74.8626,6154.0
2019-01-29 12:10:00,82.39,82.44,82.38,82.42,10776.0,74.8626,74.908,74.8535,74.8899,10776.0
2019-01-29 12:15:00,82.42,82.55,82.38,82.52,7298.0,74.8899,75.008,74.8535,74.9807,7298.0
2019-01-29 12:20:00,82.52,82.56,82.52,82.56,5526.0,74.9807,75.0171,74.9807,75.0171,5526.0
2019-01-29 12:25:00,82.54,82.57,82.51,82.51,5509.0,74.9989,75.0262,74.9717,74.9717,5509.0
2019-01-29 12:30:00,82.5,82.5,82.43,82.47,9697.0,74.9626,74.9626,74.899,74.9353,9697.0
2019-01-29 12:35:00,82.46,82.53,82.43,82.5,13956.0,74.9262,74.9898,74.899,74.9626,13956.0
2019-01-29 12:40:00,82.5,82.52,82.49,82.51,5844.0,74.9626,74.9807,74.9535,74.9717,5844.0
2019-01-29 12:45:00,82.52,82.53,82.48,82.48,11269.0,74.9807,74.9898,74.9444,74.9444,11269.0
2019-01-29 12:50:00,82.48,82.5,82.47,82.5,6893.0,74.9444,74.9626,74.9353,74.9626,6893.0
2019-01-29 12:55:00,82.51,82.54,82.45,82.45,6529.0,74.9717,74.9989,74.9171,74.9171,6529.0
2019-01-29 13:00:00,82.44,82.45,82.4,82.44,7147.0,74.908,74.9171,74.8717,74.908,7147.0
2019-01-29 13:05:00,82.44,82.56,82.44,82.55,12661.0,74.908,75.0171,74.908,75.008,12661.0
2019-01-29 13:10:00,82.56,82.6,82.53,82.55,11499.0,75.0171,75.0534,74.9898,75.008,11499.0
2019-01-29 13:15:00,82.54,82.62,82.54,82.58,8448.0,74.9989,75.0716,74.9989,75.0353,8448.0
2019-01-29 13:20:00,82.59,82.66,82.58,82.63,24609.0,75.0443,75.1079,75.0353,75.0807,24609.0
2019-01-29 13:25:00,82.62,82.64,82.61,82.64,8180.0,75.0716,75.0898,75.0625,75.0898,8180.0
2019-01-29 13:30:00,82.64,82.68,82.63,82.66,12932.0,75.0898,75.1261,75.0807,75.1079,12932.0
2019-01-29 13:35:00,82.65,82.66,82.62,82.66,7951.0,75.0989,75.1079,75.0716,75.1079,7951.0
2019-01-29 13:40:00,82.66,82.66,82.63,82.64,7391.0,75.1079,75.1079,75.0807,75.0898,7391.0
2019-01-29 13:45:00,82.64,82.73,82.64,82.73,11231.0,75.0898,75.1716,75.0898,75.1716,11231.0
2019-01-29 13:50:00,82.72,82.73,82.63,82.65,9844.0,75.1625,75.1716,75.0807,75.0989,9844.0
2019-01-29 13:55:00,82.64,82.72,82.64,82.71,9664.0,75.0898,75.1625,75.0898,75.1534,9664.0
2019-01-29 14:00:00,82.71,82.71,82.61,82.62,12377.0,75.1534,75.1534,75.0625,75.0716,12377.0
2019-01-29 14:05:00,82.64,82.65,82.61,82.63,8631.0,75.0898,75.0989,75.0625,75.0807,8631.0
2019-01-29 14:10:00,82.62,82.64,82.61,82.64,5800.0,75.0716,75.0898,75.0625,75.0898,5800.0
2019-01-29 14:15:00,82.64,82.65,82.58,82.59,7859.0,75.0898,75.0989,75.0353,75.0443,7859.0
2019-01-29 14:20:00,82.56,82.58,82.55,82.58,9528.0,75.0171,75.0353,75.008,75.0353,9528.0
2019-01-29 14:25:00,82.57,82.58,82.55,82.55,8213.0,75.0262,75.0353,75.008,75.008,8213.0
2019-01-29 14:30:00,82.56,82.56,82.52,82.56,7908.0,75.0171,75.0171,74.9807,75.0171,7908.0
2019-01-29 14:35:00,82.56,82.56,82.46,82.48,10620.0,75.0171,75.0171,74.9262,74.9444,10620.0
2019-01-29 14:40:00,82.47,82.5,82.39,82.41,11205.0,74.9353,74.9626,74.8626,74.8808,11205.0
2019-01-29 14:45:00,82.4,82.42,82.32,82.38,15755.0,74.8717,74.8899,74.799,74.8535,15755.0
2019-01-29 14:50:00,82.38,82.41,82.36,82.37,9893.0,74.8535,74.8808,74.8354,74.8444,9893.0
2019-01-29 14:55:00,82.37,82.37,82.29,82.31,14913.0,74.8444,74.8444,74.7718,74.7899,14913.0
2019-01-29 15:00:00,82.31,82.36,82.29,82.34,11140.0,74.7899,74.8354,74.7718,74.8172,11140.0
2019-01-29 15:05:00,82.34,82.37,82.33,82.36,5367.0,74.8172,74.8444,74.8081,74.8354,5367.0
2019-01-29 15:10:00,82.33,82.38,82.33,82.37,8087.0,74.8081,74.8535,74.8081,74.8444,8087.0
2019-01-29 15:15:00,82.38,82.49,82.38,82.47,9335.0,74.8535,74.9535,74.8535,74.9353,9335.0
2019-01-29 15:20:00,82.46,82.48,82.43,82.47,12293.0,74.9262,74.9444,74.899,74.9353,12293.0
2019-01-29 15:25:00,82.47,82.5,82.46,82.5,5890.0,74.9353,74.9626,74.9262,74.9626,5890.0
2019-01-29 15:30:00,82.51,82.57,82.51,82.55,13420.0,74.9717,75.0262,74.9717,75.008,13420.0
2019-01-29 15:35:00,82.55,82.55,82.46,82.51,12230.0,75.008,75.008,74.9262,74.9717,12230.0
2019-01-29 15:40:00,82.52,82.61,82.52,82.58,20899.0,74.9807,75.0625,74.9807,75.0353,20899.0
2019-01-29 15:45:00,82.59,82.62,82.52,82.52,21439.0,75.0443,75.0716,74.9807,74.9807,21439.0
2019-01-29 15:50:00,82.52,82.57,82.5,82.57,31567.0,74.9807,75.0262,74.9626,75.0262,31567.0
2019-01-29 15:55:00,82.57,82.62,82.53,82.62,76587.0,75.0262,75.0716,74.9898,75.0716,76587.0
2019-01-30 09:30:00,82.67,82.77,82.6,82.67,18888.0,75.117,75.2079,75.0534,75.117,18888.0
2019-01-30 09:35:00,82.71,82.71,82.5,82.5,5228.0,75.1534,75.1534,74.9626,74.9626,5228.0
2019-01-30 09:40:00,82.53,82.65,82.51,82.61,10123.0,74.9898,75.0989,74.9717,75.0625,10123.0
2019-01-30 09:45:00,82.67,82.67,82.59,82.59,3951.0,75.117,75.117,75.0443,75.0443,3951.0
2019-01-30 09:50:00,82.59,82.61,82.5,82.54,4338.0,75.0443,75.0625,74.9626,74.9989,4338.0
2019-01-30 09:55:00,82.55,82.56,82.45,82.46,5000.0,75.008,75.0171,74.9171,74.9262,5000.0
2019-01-30 10:00:00,82.47,82.58,82.46,82.58,14980.0,74.9353,75.0353,74.9262,75.0353,14980.0
2019-01-30 10:05:00,82.57,82.69,82.56,82.65,15036.0,75.0262,75.1352,75.0171,75.0989,15036.0
2019-01-30 10:10:00,82.67,82.72,82.63,82.7,13444.0,75.117,75.1625,75.0807,75.1443,13444.0
2019-01-30 10:15:00,82.72,82.77,82.7,82.73,30250.0,75.1625,75.2079,75.1443,75.1716,30250.0
2019-01-30 10:20:00,82.73,82.74,82.67,82.73,45772.0,75.1716,75.1806,75.117,75.1716,45772.0
2019-01-30 10:25:00,82.73,82.77,82.61,82.61,26483.0,75.1716,75.2079,75.0625,75.0625,26483.0
2019-01-30 10:30:00,82.62,82.64,82.59,82.61,12800.0,75.0716,75.0898,75.0443,75.0625,12800.0
2019-01-30 10:35:00,82.61,82.65,82.55,82.65,11166.0,75.0625,75.0989,75.008,75.0989,11166.0
2019-01-30 10:40:00,82.65,82.86,82.63,82.85,24950.0,75.0989,75.2897,75.0807,75.2806,24950.0
2019-01-30 10:45:00,82.86,82.87,82.79,82.84,27709.0,75.2897,75.2988,75.2261,75.2715,27709.0
2019-01-30 10:50:00,82.82,82.9,82.82,82.88,24046.0,75.2533,75.326,75.2533,75.3078,24046.0
2019-01-30 10:55:00,82.88,82.92,82.81,82.82,19376.0,75.3078,75.3442,75.2442,75.2533,19376.0
2019-01-30 11:00:00,82.83,83.01,82.83,82.95,35629.0,75.2624,75.426,75.2624,75.3715,35629.0
2019-01-30 11:05:00,82.97,83.02,82.96,82.97,19961.0,75.3896,75.4351,75.3805,75.3896,19961.0
2019-01-30 11:10:00,82.99,83.07,82.95,83.06,10591.0,75.4078,75.4805,75.3715,75.4714,10591.0
2019-01-30 11:15:00,83.06,83.08,82.98,83.07,11554.0,75.4714,75.4896,75.3987,75.4805,11554.0
2019-01-30 11:20:00,83.07,83.2,83.07,83.2,10626.0,75.4805,75.5986,75.4805,75.5986,10626.0
2019-01-30 11:25:00,83.19,83.25,83.16,83.24,15926.0,75.5895,75.644,75.5623,75.635,15926.0
2019-01-30 11:30:00,83.25,83.33,83.21,83.31,53049.0,75.644,75.7167,75.6077,75.6986,53049.0
2019-01-30 11:35:00,83.32,83.38,83.14,83.14,30889.0,75.7076,75.7622,75.5441,75.5441,30889.0
2019-01-30 11:40:00,83.15,83.19,83.1,83.12,12332.0,75.5532,75.5895,75.5077,75.5259,12332.0
2019-01-30 11:45:00,83.13,83.13,83.05,83.11,11033.0,75.535,75.535,75.4623,75.5168,11033.0
2019-01-30 11:50:00,83.11,83.17,83.08,83.17,8800.0,75.5168,75.5714,75.4896,75.5714,8800.0
2019-01-30 11:55:00,83.18,83.2,83.12,83.15,8554.0,75.5804,75.5986,75.5259,75.5532,8554.0
2019-01-30 12:00:00,83.16,83.25,83.13,83.23,11963.0,75.5623,75.644,75.535,75.6259,11963.0
2019-01-30 12:05:00,83.23,83.23,83.12,83.12,4100.0,75.6259,75.6259,75.5259,75.5259,4100.0
2019-01-30 12:10:00,83.12,83.18,83.1,83.18,9422.0,75.5259,75.5804,75.5077,75.5804,9422.0
2019-01-30 12:15:00,83.18,83.27,83.18,83.24,10475.0,75.5804,75.6622,75.5804,75.635,10475.0
2019-01-30 12:20:00,83.24,83.24,83.13,83.21,19848.0,75.635,75.635,75.535,75.6077,19848.0
2019-01-30 12:25:00,83.2,83.28,83.1,83.11,20633.0,75.5986,75.6713,75.5077,75.5168,20633.0
2019-01-30 12:30:00,83.1,83.2,83.1,83.13,22107.0,75.5077,75.5986,75.5077,75.535,22107.0
2019-01-30 12:35:00,83.11,83.13,83.08,83.09,6773.0,75.5168,75.535,75.4896,75.4987,6773.0
2019-01-30 12:40:00,83.1,83.11,83.05,83.05,4420.0,75.5077,75.5168,75.4623,75.4623,4420.0
2019-01-30 12:45:00,83.05,83.11,83.02,83.11,12238.0,75.4623,75.5168,75.4351,75.5168,12238.0
2019-01-30 12:50:00,83.13,83.14,83.08,83.08,1927.0,75.535,75.5441,75.4896,75.4896,1927.0
2019-01-30 12:55:00,83.08,83.08,83.04,83.04,4900.0,75.4896,75.4896,75.4532,75.4532,4900.0
2019-01-30 13:00:00,83.04,83.08,83.02,83.08,5813.0,75.4532,75.4896,75.4351,75.4896,5813.0
2019-01-30 13:05:00,83.08,83.1,83.07,83.08,3142.0,75.4896,75.5077,75.4805,75.4896,3142.0
2019-01-30 13:10:00,83.07,83.09,83.07,83.08,4637.0,75.4805,75.4987,75.4805,75.4896,4637.0
2019-01-30 13:15:00,83.08,83.14,83.07,83.1,9971.0,75.4896,75.5441,75.4805,75.5077,9971.0
2019-01-30 13:20:00,83.1,83.12,83.06,83.12,9156.0,75.5077,75.5259,75.4714,75.5259,9156.0
2019-01-30 13:25:00,83.1,83.17,83.09,83.16,11334.0,75.5077,75.5714,75.4987,75.5623,11334.0
2019-01-30 13:30:00,83.16,83.22,83.14,83.22,19539.0,75.5623,75.6168,75.5441,75.6168,19539.0
2019-01-30 13:35:00,83.22,83.22,83.18,83.2,11499.0,75.6168,75.6168,75.5804,75.5986,11499.0
2019-01-30 13:40:00,83.19,83.24,83.19,83.22,11472.0,75.5895,75.635,75.5895,75.6168,11472.0
2019-01-30 13:45:00,83.22,83.22,83.13,83.16,18066.0,75.6168,75.6168,75.535,75.5623,18066.0
2019-01-30 13:50:00,83.17,83.23,83.16,83.2,9268.0,75.5714,75.6259,75.5623,75.5986,9268.0
2019-01-30 13:55:00,83.18,83.23,83.17,83.18,13928.0,75.5804,75.6259,75.5714,75.5804,13928.0
2019-01-30 14:00:00,83.21,83.73,83.15,83.65,23335.0,75.6077,76.0802,75.5532,76.0075,23335.0
2019-01-30 14:05:00,83.64,83.73,83.6,83.66,33360.0,75.9984,76.0802,75.9621,76.0166,33360.0
2019-01-30 14:10:00,83.67,83.9,83.62,83.9,18225.0,76.0257,76.2347,75.9802,76.2347,18225.0
2019-01-30 14:15:00,83.9,83.93,83.79,83.84,26704.0,76.2347,76.2619,76.1347,76.1801,26704.0
2019-01-30 14:20:00,83.86,84.0,83.84,83.93,20639.0,76.1983,76.3255,76.1801,76.2619,20639.0
2019-01-30 14:25:00,83.95,84.0,83.86,83.98,16777.0,76.2801,76.3255,76.1983,76.3073,16777.0
2019-01-30 14:30:00,83.98,83.99,83.77,83.88,30635.0,76.3073,76.3164,76.1165,76.2165,30635.0
2019-01-30 14:35:00,83.86,83.88,83.78,83.81,16116.0,76.1983,76.2165,76.1256,76.1529,16116.0
2019-01-30 14:40:00,83.8,83.8,83.64,83.73,13561.0,76.1438,76.1438,75.9984,76.0802,13561.0
2019-01-30 14:45:00,83.74,83.85,83.72,83.82,9170.0,76.0893,76.1892,76.0711,76.162,9170.0
2019-01-30 14:50:00,83.82,83.93,83.74,83.91,17533.0,76.162,76.2619,76.0893,76.2437,17533.0
2019-01-30 14:55:00,83.92,83.99,83.87,83.99,12542.0,76.2528,76.3164,76.2074,76.3164,12542.0
2019-01-30 15:00:00,84.0,84.0,83.86,83.87,16895.0,76.3255,76.3255,76.1983,76.2074,16895.0
2019-01-30 15:05:00,83.86,83.9,83.79,83.81,21135.0,76.1983,76.2347,76.1347,76.1529,21135.0
2019-01-30 15:10:00,83.79,83.87,83.73,83.86,36785.0,76.1347,76.2074,76.0802,76.1983,36785.0
2019-01-30 15:15:00,83.86,83.89,83.81,83.85,27624.0,76.1983,76.2256,76.1529,76.1892,27624.0
2019-01-30 15:20:00,83.86,83.9,83.78,83.81,35036.0,76.1983,76.2347,76.1256,76.1529,35036.0
2019-01-30 15:25:00,83.81,83.88,83.77,83.8,32825.0,76.1529,76.2165,76.1165,76.1438,32825.0
2019-01-30 15:30:00,83.78,83.79,83.66,83.68,49849.0,76.1256,76.1347,76.0166,76.0348,49849.0
2019-01-30 15:35:00,83.68,83.75,83.68,83.7,37128.0,76.0348,76.0984,76.0348,76.0529,37128.0
2019-01-30 15:40:00,83.71,83.71,83.59,83.63,42203.0,76.062,76.062,75.953,75.9893,42203.0
2019-01-30 15:45:00,83.62,83.71,83.61,83.7,36065.0,75.9802,76.062,75.9712,76.0529,36065.0
2019-01-30 15:50:00,83.7,83.7,83.52,83.56,56565.0,76.0529,76.0529,75.8894,75.9257,56565.0
2019-01-30 15:55:00,83.57,83.87,83.57,83.75,118700.0,75.9348,76.2074,75.9348,76.0984,118700.0
2019-01-31 09:30:00,86.54,86.55,82.68,85.24,52315.0,78.6335,78.6425,75.1261,77.4522,52315.0
2019-01-31 09:35:00,85.22,85.99,85.18,85.72,28688.0,77.4341,78.1337,77.3977,77.8884,28688.0
2019-01-31 09:40:00,85.72,86.46,85.37,86.46,61859.0,77.8884,78.5608,77.5704,78.5608,61859.0
2019-01-31 09:45:00,86.66,86.7,85.8,86.03,48245.0,78.7425,78.7788,77.9611,78.1701,48245.0
2019-01-31 09:50:00,86.0,86.95,85.95,86.77,90042.0,78.1428,79.006,78.0974,78.8424,90042.0
2019-01-31 09:55:00,86.7,87.0,86.38,86.77,43015.0,78.7788,79.0514,78.4881,78.8424,43015.0
2019-01-31 10:00:00,86.77,86.78,86.31,86.39,52607.0,78.8424,78.8515,78.4245,78.4972,52607.0
2019-01-31 10:05:00,86.41,86.43,86.13,86.13,62664.0,78.5153,78.5335,78.2609,78.2609,62664.0
2019-01-31 10:10:00,86.18,86.49,86.15,86.47,32424.0,78.3063,78.588,78.2791,78.5699,32424.0
2019-01-31 10:15:00,86.47,86.59,86.26,86.28,23644.0,78.5699,78.6789,78.379,78.3972,23644.0
2019-01-31 10:20:00,86.28,86.28,85.93,86.04,66137.0,78.3972,78.3972,78.0792,78.1791,66137.0
2019-01-31 10:25:00,86.01,86.27,85.95,86.2,20749.0,78.1519,78.3881,78.0974,78.3245,20749.0
2019-01-31 10:30:00,86.23,86.23,85.9,85.95,23816.0,78.3518,78.3518,78.0519,78.0974,23816.0
2019-01-31 10:35:00,85.96,86.13,85.94,86.13,33230.0,78.1064,78.2609,78.0883,78.2609,33230.0
2019-01-31 10:40:00,86.13,86.14,85.94,86.03,43832.0,78.2609,78.27,78.0883,78.1701,43832.0
2019-01-31 10:45:00,86.02,86.03,85.83,85.83,22316.0,78.161,78.1701,77.9883,77.9883,22316.0
2019-01-31 10:50:00,85.81,85.99,85.78,85.85,24871.0,77.9702,78.1337,77.9429,78.0065,24871.0
2019-01-31 10:55:00,85.84,85.84,85.59,85.72,16350.0,77.9974,77.9974,77.7703,77.8884,16350.0
2019-01-31 11:00:00,85.72,85.72,85.56,85.62,25338.0,77.8884,77.8884,77.743,77.7975,25338.0
2019-01-31 11:05:00,85.61,85.72,85.55,85.7,16161.0,77.7884,77.8884,77.7339,77.8702,16161.0
2019-01-31 11:10:00,85.71,85.73,85.64,85.68,10847.0,77.8793,77.8975,77.8157,77.852,10847.0
2019-01-31 11:15:00,85.67,85.8,85.6,85.78,11885.0,77.8429,77.9611,77.7793,77.9429,11885.0
2019-01-31 11:20:00,85.78,85.83,85.66,85.7,15684.0,77.9429,77.9883,77.8339,77.8702,15684.0
2019-01-31 11:25:00,85.69,85.71,85.57,85.62,8270.0,77.8611,77.8793,77.7521,77.7975,8270.0
2019-01-31 11:30:00,85.62,85.73,85.56,85.73,7682.0,77.7975,77.8975,77.743,77.8975,7682.0
2019-01-31 11:35:00,85.71,85.89,85.67,85.83,18369.0,77.8793,78.0428,77.8429,77.9883,18369.0
2019-01-31 11:40:00,85.84,85.96,85.83,85.9,16820.0,77.9974,78.1064,77.9883,78.0519,16820.0
2019-01-31 11:45:00,85.89,86.07,85.86,86.03,15640.0,78.0428,78.2064,78.0156,78.1701,15640.0
2019-01-31 11:50:00,86.02,86.12,85.92,86.09,25564.0,78.161,78.2518,78.0701,78.2246,25564.0
2019-01-31 11:55:00,86.07,86.07,85.91,85.91,13182.0,78.2064,78.2064,78.061,78.061,13182.0
2019-01-31 12:00:00,85.92,86.04,85.88,85.96,14853.0,78.0701,78.1791,78.0338,78.1064,14853.0
2019-01-31 12:05:00,85.95,86.04,85.9,86.02,26708.0,78.0974,78.1791,78.0519,78.161,26708.0
2019-01-31 12:10:00,86.04,86.19,86.02,86.13,9575.0,78.1791,78.3154,78.161,78.2609,9575.0
2019-01-31 12:15:00,86.12,86.22,86.08,86.22,17012.0,78.2518,78.3427,78.2155,78.3427,17012.0
2019-01-31 12:20:00,86.23,86.29,86.11,86.29,15899.0,78.3518,78.4063,78.2427,78.4063,15899.0
2019-01-31 12:25:00,86.27,86.29,86.21,86.25,25455.0,78.3881,78.4063,78.3336,78.37,25455.0
2019-01-31 12:30:00,86.28,86.4,86.26,86.4,22220.0,78.3972,78.5062,78.379,78.5062,22220.0
2019-01-31 12:35:00,86.41,86.56,86.41,86.53,33140.0,78.5153,78.6516,78.5153,78.6244,33140.0
2019-01-31 12:40:00,86.56,86.69,86.48,86.48,49861.0,78.6516,78.7698,78.5789,78.5789,49861.0
2019-01-31 12:45:00,86.47,86.62,86.46,86.62,32738.0,78.5699,78.7061,78.5608,78.7061,32738.0
2019-01-31 12:50:00,86.62,86.67,86.46,86.56,20974.0,78.7061,78.7516,78.5608,78.6516,20974.0
2019-01-31 12:55:00,86.56,86.6,86.38,86.43,10287.0,78.6516,78.688,78.4881,78.5335,10287.0
2019-01-31 13:00:00,86.43,86.45,86.38,86.43,8998.0,78.5335,78.5517,78.4881,78.5335,8998.0
2019-01-31 13:05:00,86.44,86.58,86.44,86.58,9907.0,78.5426,78.6698,78.5426,78.6698,9907.0
2019-01-31 13:10:00,86.57,86.59,86.51,86.55,11084.0,78.6607,78.6789,78.6062,78.6425,11084.0
2019-01-31 13:15:00,86.55,86.61,86.53,86.59,11207.0,78.6425,78.6971,78.6244,78.6789,11207.0
2019-01-31 13:20:00,86.59,86.67,86.58,86.61,10558.0,78.6789,78.7516,78.6698,78.6971,10558.0
2019-01-31 13:25:00,86.62,86.73,86.62,86.69,10909.0,78.7061,78.8061,78.7061,78.7698,10909.0
2019-01-31 13:30:00,86.68,86.82,86.66,86.81,16794.0,78.7607,78.8879,78.7425,78.8788,16794.0
2019-01-31 13:35:00,86.8,86.93,86.8,86.86,14230.0,78.8697,78.9878,78.8697,78.9242,14230.0
2019-01-31 13:40:00,86.88,86.9,86.8,86.88,9414.0,78.9424,78.9606,78.8697,78.9424,9414.0
2019-01-31 13:45:00,86.85,86.9,86.78,86.9,17414.0,78.9151,78.9606,78.8515,78.9606,17414.0
2019-01-31 13:50:00,86.88,86.94,86.88,86.93,11081.0,78.9424,78.9969,78.9424,78.9878,11081.0
2019-01-31 13:55:00,86.92,87.16,86.92,87.12,15580.0,78.9787,79.1968,78.9787,79.1605,15580.0
2019-01-31 14:00:00,87.16,87.29,87.08,87.29,16377.0,79.1968,79.3149,79.1241,79.3149,16377.0
2019-01-31 14:05:00,87.3,87.45,87.28,87.36,25309.0,79.324,79.4603,79.3058,79.3785,25309.0
2019-01-31 14:10:00,87.34,87.46,87.33,87.35,19229.0,79.3604,79.4694,79.3513,79.3695,19229.0
2019-01-31 14:15:00,87.36,87.38,87.28,87.33,17717.0,79.3785,79.3967,79.3058,79.3513,17717.0
2019-01-31 14:20:00,87.32,87.53,87.32,87.53,15654.0,79.3422,79.533,79.3422,79.533,15654.0
2019-01-31 14:25:00,87.52,87.52,87.27,87.37,15381.0,79.5239,79.5239,79.2968,79.3876,15381.0
2019-01-31 14:30:00,87.38,87.4,87.28,87.32,67174.0,79.3967,79.4149,79.3058,79.3422,67174.0
2019-01-31 14:35:00,87.32,87.65,87.32,87.65,25708.0,79.3422,79.642,79.3422,79.642,25708.0
2019-01-31 14:40:00,87.65,87.79,87.64,87.77,26959.0,79.642,79.7693,79.633,79.7511,26959.0
2019-01-31 14:45:00,87.78,87.94,87.78,87.9,40160.0,79.7602,79.9056,79.7602,79.8692,40160.0
2019-01-31 14:50:00,87.91,87.99,87.88,87.95,37352.0,79.8783,79.951,79.851,79.9146,37352.0
2019-01-31 14:55:00,87.94,88.05,87.94,87.98,44384.0,79.9056,80.0055,79.9056,79.9419,44384.0
2019-01-31 15:00:00,87.98,87.98,87.72,87.73,36533.0,79.9419,79.9419,79.7057,79.7147,36533.0
2019-01-31 15:05:00,87.72,87.83,87.67,87.72,26987.0,79.7057,79.8056,79.6602,79.7057,26987.0
2019-01-31 15:10:00,87.7,87.72,87.57,87.58,57166.0,79.6875,79.7057,79.5694,79.5784,57166.0
2019-01-31 15:15:00,87.57,87.74,87.55,87.66,41364.0,79.5694,79.7238,79.5512,79.6511,41364.0
2019-01-31 15:20:00,87.67,87.69,87.51,87.54,43764.0,79.6602,79.6784,79.5148,79.5421,43764.0
2019-01-31 15:25:00,87.56,87.67,87.55,87.67,35283.0,79.5603,79.6602,79.5512,79.6602,35283.0
2019-01-31 15:30:00,87.68,87.86,87.65,87.86,43400.0,79.6693,79.8329,79.642,79.8329,43400.0
2019-01-31 15:35:00,87.87,87.92,87.8,87.81,96899.0,79.8419,79.8874,79.7783,79.7874,96899.0
2019-01-31 15:40:00,87.81,87.84,87.69,87.81,94661.0,79.7874,79.8147,79.6784,79.7874,94661.0
2019-01-31 15:45:00,87.81,88.05,87.77,87.97,157320.0,79.7874,80.0055,79.7511,79.9328,157320.0
2019-01-31 15:50:00,87.97,88.17,87.94,88.12,202000.0,79.9328,80.1145,79.9056,80.0691,202000.0
2019-01-31 15:55:00,88.13,88.29,88.1,88.19,309461.0,80.0782,80.2236,80.0509,80.1327,309461.0
2019-02-01 09:30:00,88.61,88.61,87.95,88.45,55554.0,80.5143,80.5143,79.9146,80.369,55554.0
2019-02-01 09:35:00,88.43,88.51,88.27,88.51,26349.0,80.3508,80.4235,80.2054,80.4235,26349.0
2019-02-01 09:40:00,88.53,88.97,88.47,88.82,53817.0,80.4416,80.8414,80.3871,80.7052,53817.0
2019-02-01 09:45:00,88.8,88.93,88.69,88.8,24815.0,80.687,80.8051,80.587,80.687,24815.0
2019-02-01 09:50:00,88.76,88.93,88.63,88.92,28773.0,80.6506,80.8051,80.5325,80.796,28773.0
2019-02-01 09:55:00,88.93,89.32,88.89,89.0,26431.0,80.8051,81.1595,80.7688,80.8687,26431.0
2019-02-01 10:00:00,89.01,89.27,88.79,89.01,33696.0,80.8778,81.114,80.6779,80.8778,33696.0
2019-02-01 10:05:00,89.01,89.08,88.86,88.91,19766.0,80.8778,80.9414,80.7415,80.7869,19766.0
2019-02-01 10:10:00,88.94,88.97,88.76,88.86,26224.0,80.8142,80.8414,80.6506,80.7415,26224.0
2019-02-01 10:15:00,88.84,88.92,88.77,88.86,22542.0,80.7233,80.796,80.6597,80.7415,22542.0
2019-02-01 10:20:00,88.86,89.04,88.81,89.04,32396.0,80.7415,80.9051,80.6961,80.9051,32396.0
2019-02-01 10:25:00,89.02,89.19,89.02,89.19,23358.0,80.8869,81.0413,80.8869,81.0413,23358.0
2019-02-01 10:30:00,89.21,89.3,89.15,89.18,22929.0,81.0595,81.1413,81.005,81.0323,22929.0
2019-02-01 10:35:00,89.18,89.22,89.05,89.06,23775.0,81.0323,81.0686,80.9141,80.9232,23775.0
2019-02-01 10:40:00,89.04,89.11,89.0,89.05,16868.0,80.9051,80.9687,80.8687,80.9141,16868.0
2019-02-01 10:45:00,89.08,89.19,88.96,89.0,18607.0,80.9414,81.0413,80.8324,80.8687,18607.0
2019-02-01 10:50:00,89.02,89.12,89.01,89.07,27587.0,80.8869,80.9777,80.8778,80.9323,27587.0
2019-02-01 10:55:00,89.06,89.29,89.06,89.24,34524.0,80.9232,81.1322,80.9232,81.0868,34524.0
2019-02-01 11:00:00,89.22,89.24,89.08,89.2,21389.0,81.0686,81.0868,80.9414,81.0504,21389.0
2019-02-01 11:05:00,89.19,89.36,89.15,89.22,50819.0,81.0413,81.1958,81.005,81.0686,50819.0
2019-02-01 11:10:00,89.2,89.27,89.15,89.2,48874.0,81.0504,81.114,81.005,81.0504,48874.0
2019-02-01 11:15:00,89.19,89.42,89.14,89.42,24389.0,81.0413,81.2503,80.9959,81.2503,24389.0
2019-02-01 11:20:00,89.42,89.44,89.35,89.43,45823.0,81.2503,81.2685,81.1867,81.2594,45823.0
2019-02-01 11:25:00,89.43,89.56,89.39,89.48,28708.0,81.2594,81.3775,81.2231,81.3049,28708.0
2019-02-01 11:30:00,89.46,89.47,89.29,89.3,21969.0,81.2867,81.2958,81.1322,81.1413,21969.0
2019-02-01 11:35:00,89.32,89.45,89.32,89.4,9644.0,81.1595,81.2776,81.1595,81.2322,9644.0
2019-02-01 11:40:00,89.4,89.53,89.37,89.49,8287.0,81.2322,81.3503,81.2049,81.3139,8287.0
2019-02-01 11:45:00,89.5,89.68,89.5,89.57,22105.0,81.323,81.4866,81.323,81.3866,22105.0
2019-02-01 11:50:00,89.59,89.74,89.58,89.7,12984.0,81.4048,81.5411,81.3957,81.5048,12984.0
2019-02-01 11:55:00,89.75,89.81,89.67,89.74,22776.0,81.5502,81.6047,81.4775,81.5411,22776.0
2019-02-01 12:00:00,89.71,89.76,89.62,89.74,19290.0,81.5138,81.5593,81.4321,81.5411,19290.0
2019-02-01 12:05:00,89.73,89.75,89.64,89.68,15078.0,81.532,81.5502,81.4502,81.4866,15078.0
2019-02-01 12:10:00,89.68,89.76,89.64,89.69,18449.0,81.4866,81.5593,81.4502,81.4957,18449.0
2019-02-01 12:15:00,89.66,89.73,89.62,89.64,8958.0,81.4684,81.532,81.4321,81.4502,8958.0
2019-02-01 12:20:00,89.63,89.7,89.46,89.54,15689.0,81.4411,81.5048,81.2867,81.3594,15689.0
2019-02-01 12:25:00,89.5,89.53,89.37,89.43,12575.0,81.323,81.3503,81.2049,81.2594,12575.0
2019-02-01 12:30:00,89.41,89.5,89.32,89.45,33398.0,81.2412,81.323,81.1595,81.2776,33398.0
2019-02-01 12:35:00,89.43,89.46,89.37,89.4,11817.0,81.2594,81.2867,81.2049,81.2322,11817.0
2019-02-01 12:40:00,89.4,89.47,89.37,89.44,18401.0,81.2322,81.2958,81.2049,81.2685,18401.0
2019-02-01 12:45:00,89.43,89.52,89.32,89.48,15575.0,81.2594,81.3412,81.1595,81.3049,15575.0
2019-02-01 12:50:00,89.48,89.58,89.43,89.52,8484.0,81.3049,81.3957,81.2594,81.3412,8484.0
2019-02-01 12:55:00,89.51,89.54,89.47,89.47,9769.0,81.3321,81.3594,81.2958,81.2958,9769.0
2019-02-01 13:00:00,89.46,89.46,89.39,89.42,4801.0,81.2867,81.2867,81.2231,81.2503,4801.0
2019-02-01 13:05:00,89.43,89.44,89.35,89.42,15660.0,81.2594,81.2685,81.1867,81.2503,15660.0
2019-02-01 13:10:00,89.43,89.43,89.35,89.35,8983.0,81.2594,81.2594,81.1867,81.1867,8983.0
2019-02-01 13:15:00,89.36,89.6,89.35,89.58,24110.0,81.1958,81.4139,81.1867,81.3957,24110.0
2019-02-01 13:20:00,89.56,89.59,89.37,89.42,14866.0,81.3775,81.4048,81.2049,81.2503,14866.0
2019-02-01 13:25:00,89.43,89.58,89.43,89.5,18229.0,81.2594,81.3957,81.2594,81.323,18229.0
2019-02-01 13:30:00,89.51,89.71,89.51,89.7,7023.0,81.3321,81.5138,81.3321,81.5048,7023.0
2019-02-01 13:35:00,89.71,89.76,89.64,89.75,13565.0,81.5138,81.5593,81.4502,81.5502,13565.0
2019-02-01 13:40:00,89.73,89.77,89.62,89.63,14267.0,81.532,81.5684,81.4321,81.4411,14267.0
2019-02-01 13:45:00,89.59,89.75,89.56,89.7,14005.0,81.4048,81.5502,81.3775,81.5048,14005.0
2019-02-01 13:50:00,89.7,89.78,89.64,89.74,11109.0,81.5048,81.5774,81.4502,81.5411,11109.0
2019-02-01 13:55:00,89.74,89.88,89.74,89.75,12193.0,81.5411,81.6683,81.5411,81.5502,12193.0
2019-02-01 14:00:00,89.75,89.75,89.53,89.53,25198.0,81.5502,81.5502,81.3503,81.3503,25198.0
2019-02-01 14:05:00,89.57,89.64,89.51,89.54,11475.0,81.3866,81.4502,81.3321,81.3594,11475.0
2019-02-01 14:10:00,89.55,89.59,89.5,89.56,14413.0,81.3685,81.4048,81.323,81.3775,14413.0
2019-02-01 14:15:00,89.58,89.65,89.52,89.52,13394.0,81.3957,81.4593,81.3412,81.3412,13394.0
2019-02-01 14:20:00,89.52,89.56,89.4,89.42,12065.0,81.3412,81.3775,81.2322,81.2503,12065.0
2019-02-01 14:25:00,89.41,89.45,89.36,89.37,9849.0,81.2412,81.2776,81.1958,81.2049,9849.0
2019-02-01 14:30:00,89.36,89.52,89.35,89.47,12473.0,81.1958,81.3412,81.1867,81.2958,12473.0
2019-02-01 14:35:00,89.46,89.48,89.38,89.44,10365.0,81.2867,81.3049,81.214,81.2685,10365.0
2019-02-01 14:40:00,89.42,89.53,89.42,89.47,9275.0,81.2503,81.3503,81.2503,81.2958,9275.0
2019-02-01 14:45:00,89.46,89.56,89.45,89.48,11180.0,81.2867,81.3775,81.2776,81.3049,11180.0
2019-02-01 14:50:00,89.48,89.49,89.39,89.43,18041.0,81.3049,81.3139,81.2231,81.2594,18041.0
2019-02-01 14:55:00,89.43,89.6,89.41,89.6,19574.0,81.2594,81.4139,81.2412,81.4139,19574.0
2019-02-01 15:00:00,89.59,89.63,89.55,89.55,25744.0,81.4048,81.4411,81.3685,81.3685,25744.0
2019-02-01 15:05:00,89.55,89.59,89.5,89.57,38731.0,81.3685,81.4048,81.323,81.3866,38731.0
2019-02-01 15:10:00,89.56,89.62,89.56,89.61,26507.0,81.3775,81.4321,81.3775,81.423,26507.0
2019-02-01 15:15:00,89.59,89.72,89.59,89.62,110215.0,81.4048,81.5229,81.4048,81.4321,110215.0
2019-02-01 15:20:00,89.61,89.74,89.61,89.73,19510.0,81.423,81.5411,81.423,81.532,19510.0
2019-02-01 15:25:00,89.72,89.85,89.71,89.82,48912.0,81.5229,81.641,81.5138,81.6138,48912.0
2019-02-01 15:30:00,89.83,89.84,89.78,89.78,25627.0,81.6229,81.632,81.5774,81.5774,25627.0
2019-02-01 15:35:00,89.78,89.94,89.75,89.93,31870.0,81.5774,81.7228,81.5502,81.7137,31870.0
2019-02-01 15:40:00,89.93,89.93,89.8,89.86,53163.0,81.7137,81.7137,81.5956,81.6501,53163.0
2019-02-01 15:45:00,89.86,89.94,89.86,89.86,49062.0,81.6501,81.7228,81.6501,81.6501,49062.0
2019-02-01 15:50:00,89.86,90.0,89.82,89.98,70442.0,81.6501,81.7773,81.6138,81.7592,70442.0
2019-02-01 15:55:00,89.98,90.33,89.97,90.25,268842.0,81.7592,82.0772,81.7501,82.0045,268842.0
2019-02-04 09:30:00,90.34,90.37,89.72,90.01,60173.0,82.0863,82.1135,81.5229,81.7864,60173.0
2019-02-04 09:35:00,90.05,90.15,89.94,90.07,26849.0,81.8228,81.9136,81.7228,81.8409,26849.0
2019-02-04 09:40:00,90.09,90.15,90.01,90.08,25579.0,81.8591,81.9136,81.7864,81.85,25579.0
2019-02-04 09:45:00,90.06,90.24,90.03,90.23,25871.0,81.8319,81.9954,81.8046,81.9863,25871.0
2019-02-04 09:50:00,90.23,90.23,90.04,90.13,33540.0,81.9863,81.9863,81.8137,81.8955,33540.0
2019-02-04 09:55:00,90.13,90.19,89.96,90.09,22915.0,81.8955,81.95,81.741,81.8591,22915.0
2019-02-04 10:00:00,90.06,90.07,89.81,89.84,12509.0,81.8319,81.8409,81.6047,81.632,12509.0
2019-02-04 10:05:00,89.83,89.92,89.72,89.89,26399.0,81.6229,81.7047,81.5229,81.6774,26399.0
2019-02-04 10:10:00,89.89,90.09,89.85,89.96,26571.0,81.6774,81.8591,81.641,81.741,26571.0
2019-02-04 10:15:00,89.97,90.14,89.96,90.12,22359.0,81.7501,81.9046,81.741,81.8864,22359.0
2019-02-04 10:20:00,90.1,90.16,89.98,89.99,17153.0,81.8682,81.9227,81.7592,81.7683,17153.0
2019-02-04 10:25:00,90.0,90.04,89.91,89.95,15626.0,81.7773,81.8137,81.6956,81.7319,15626.0
2019-02-04 10:30:00,89.95,90.0,89.9,89.97,13094.0,81.7319,81.7773,81.6865,81.7501,13094.0
2019-02-04 10:35:00,89.99,90.0,89.94,89.96,12816.0,81.7683,81.7773,81.7228,81.741,12816.0
2019-02-04 10:40:00,89.96,90.01,89.93,89.98,14396.0,81.741,81.7864,81.7137,81.7592,14396.0
2019-02-04 10:45:00,89.98,90.19,89.97,90.16,43991.0,81.7592,81.95,81.7501,81.9227,43991.0
2019-02-04 10:50:00,90.14,90.29,90.09,90.29,20308.0,81.9046,82.0408,81.8591,82.0408,20308.0
2019-02-04 10:55:00,90.28,90.4,90.28,90.4,19877.0,82.0318,82.1408,82.0318,82.1408,19877.0
2019-02-04 11:00:00,90.4,90.56,90.36,90.56,21751.0,82.1408,82.2862,82.1045,82.2862,21751.0
2019-02-04 11:05:00,90.56,90.56,90.45,90.52,22407.0,82.2862,82.2862,82.1862,82.2498,22407.0
2019-02-04 11:10:00,90.53,90.53,90.4,90.44,9880.0,82.2589,82.2589,82.1408,82.1771,9880.0
2019-02-04 11:15:00,90.43,90.55,90.39,90.55,11297.0,82.1681,82.2771,82.1317,82.2771,11297.0
2019-02-04 11:20:00,90.56,90.6,90.44,90.46,20191.0,82.2862,82.3225,82.1771,82.1953,20191.0
2019-02-04 11:25:00,90.47,90.62,90.46,90.59,10177.0,82.2044,82.3407,82.1953,82.3134,10177.0
2019-02-04 11:30:00,90.58,90.67,90.53,90.63,17706.0,82.3044,82.3861,82.2589,82.3498,17706.0
2019-02-04 11:35:00,90.64,90.74,90.64,90.72,16501.0,82.3589,82.4497,82.3589,82.4316,16501.0
2019-02-04 11:40:00,90.74,90.76,90.71,90.76,12431.0,82.4497,82.4679,82.4225,82.4679,12431.0
2019-02-04 11:45:00,90.77,90.9,90.77,90.9,11288.0,82.477,82.5951,82.477,82.5951,11288.0
2019-02-04 11:50:00,90.89,90.95,90.89,90.92,14325.0,82.586,82.6405,82.586,82.6133,14325.0
2019-02-04 11:55:00,90.92,90.99,90.89,90.99,13227.0,82.6133,82.6769,82.586,82.6769,13227.0
2019-02-04 12:00:00,90.99,91.03,90.86,90.87,10667.0,82.6769,82.7132,82.5588,82.5679,10667.0
2019-02-04 12:05:00,90.87,90.91,90.85,90.89,14393.0,82.5679,82.6042,82.5497,82.586,14393.0
2019-02-04 12:10:00,90.89,90.93,90.84,90.84,17356.0,82.586,82.6224,82.5406,82.5406,17356.0
2019-02-04 12:15:00,90.84,90.94,90.81,90.9,12054.0,82.5406,82.6315,82.5133,82.5951,12054.0
2019-02-04 12:20:00,90.89,90.94,90.85,90.88,9175.0,82.586,82.6315,82.5497,82.5769,9175.0
2019-02-04 12:25:00,90.88,90.91,90.85,90.88,13168.0,82.5769,82.6042,82.5497,82.5769,13168.0
2019-02-04 12:30:00,90.86,90.87,90.81,90.84,12098.0,82.5588,82.5679,82.5133,82.5406,12098.0
2019-02-04 12:35:00,90.83,90.85,90.8,90.83,17655.0,82.5315,82.5497,82.5043,82.5315,17655.0
2019-02-04 12:40:00,90.82,90.82,90.74,90.74,12369.0,82.5224,82.5224,82.4497,82.4497,12369.0
2019-02-04 12:45:00,90.73,90.78,90.71,90.77,10332.0,82.4406,82.4861,82.4225,82.477,10332.0
2019-02-04 12:50:00,90.76,90.84,90.76,90.79,9824.0,82.4679,82.5406,82.4679,82.4952,9824.0
2019-02-04 12:55:00,90.8,90.81,90.73,90.75,7188.0,82.5043,82.5133,82.4406,82.4588,7188.0
2019-02-04 13:00:00,90.78,90.91,90.78,90.9,11271.0,82.4861,82.6042,82.4861,82.5951,11271.0
2019-02-04 13:05:00,90.9,90.92,90.87,90.92,7153.0,82.5951,82.6133,82.5679,82.6133,7153.0
2019-02-04 13:10:00,90.92,90.97,90.91,90.92,10885.0,82.6133,82.6587,82.6042,82.6133,10885.0
2019-02-04 13:15:00,90.93,91.11,90.92,91.04,18537.0,82.6224,82.7859,82.6133,82.7223,18537.0
2019-02-04 13:20:00,91.04,91.12,91.04,91.11,11471.0,82.7223,82.795,82.7223,82.7859,11471.0
2019-02-04 13:25:00,91.11,91.14,91.06,91.09,20246.0,82.7859,82.8132,82.7405,82.7678,20246.0
2019-02-04 13:30:00,91.09,91.1,91.05,91.08,10095.0,82.7678,82.7768,82.7314,82.7587,10095.0
2019-02-04 13:35:00,91.08,91.08,91.01,91.07,22071.0,82.7587,82.7587,82.6951,82.7496,22071.0
2019-02-04 13:40:00,91.06,91.12,91.03,91.06,13287.0,82.7405,82.795,82.7132,82.7405,13287.0
2019-02-04 13:45:00,91.06,91.17,91.06,91.16,16074.0,82.7405,82.8404,82.7405,82.8314,16074.0
2019-02-04 13:50:00,91.16,91.21,91.15,91.2,14578.0,82.8314,82.8768,82.8223,82.8677,14578.0
2019-02-04 13:55:00,91.2,91.28,91.19,91.22,14959.0,82.8677,82.9404,82.8586,82.8859,14959.0
2019-02-04 14:00:00,91.23,91.25,91.2,91.22,69642.0,82.895,82.9131,82.8677,82.8859,69642.0
2019-02-04 14:05:00,91.21,91.35,91.17,91.35,15997.0,82.8768,83.004,82.8404,83.004,15997.0
2019-02-04 14:10:00,91.35,91.47,91.34,91.47,30917.0,83.004,83.113,82.9949,83.113,30917.0
2019-02-04 14:15:00,91.47,91.64,91.45,91.64,27670.0,83.113,83.2675,83.0949,83.2675,27670.0
2019-02-04 14:20:00,91.66,91.67,91.55,91.59,20802.0,83.2857,83.2948,83.1857,83.2221,20802.0
2019-02-04 14:25:00,91.61,91.7,91.59,91.6,17631.0,83.2402,83.322,83.2221,83.2312,17631.0
2019-02-04 14:30:00,91.58,91.65,91.54,91.54,19051.0,83.213,83.2766,83.1766,83.1766,19051.0
2019-02-04 14:35:00,91.55,91.56,91.42,91.42,16718.0,83.1857,83.1948,83.0676,83.0676,16718.0
2019-02-04 14:40:00,91.41,91.45,91.32,91.38,40862.0,83.0585,83.0949,82.9767,83.0313,40862.0
2019-02-04 14:45:00,91.38,91.38,91.28,91.29,29481.0,83.0313,83.0313,82.9404,82.9495,29481.0
2019-02-04 14:50:00,91.29,91.29,91.21,91.26,19688.0,82.9495,82.9495,82.8768,82.9222,19688.0
2019-02-04 14:55:00,91.26,91.28,91.21,91.26,24115.0,82.9222,82.9404,82.8768,82.9222,24115.0
2019-02-04 15:00:00,91.25,91.25,91.18,91.22,31248.0,82.9131,82.9131,82.8495,82.8859,31248.0
2019-02-04 15:05:00,91.22,91.34,91.22,91.31,31865.0,82.8859,82.9949,82.8859,82.9677,31865.0
2019-02-04 15:10:00,91.31,91.35,91.3,91.34,15198.0,82.9677,83.004,82.9586,82.9949,15198.0
2019-02-04 15:15:00,91.34,91.52,91.34,91.5,22991.0,82.9949,83.1585,82.9949,83.1403,22991.0
2019-02-04 15:20:00,91.51,91.55,91.48,91.53,22197.0,83.1494,83.1857,83.1221,83.1676,22197.0
2019-02-04 15:25:00,91.53,91.53,91.47,91.49,18058.0,83.1676,83.1676,83.113,83.1312,18058.0
2019-02-04 15:30:00,91.48,91.49,91.45,91.45,31417.0,83.1221,83.1312,83.0949,83.0949,31417.0
2019-02-04 15:35:00,91.45,91.46,91.39,91.44,33726.0,83.0949,83.104,83.0403,83.0858,33726.0
2019-02-04 15:40:00,91.44,91.5,91.42,91.48,90682.0,83.0858,83.1403,83.0676,83.1221,90682.0
2019-02-04 15:45:00,91.47,91.48,91.33,91.42,62167.0,83.113,83.1221,82.9858,83.0676,62167.0
2019-02-04 15:50:00,91.42,91.6,91.41,91.55,59263.0,83.0676,83.2312,83.0585,83.1857,59263.0
2019-02-04 15:55:00,91.55,91.93,91.55,91.87,190105.0,83.1857,83.531,83.1857,83.4765,190105.0
2019-02-05 09:30:00,91.85,91.87,91.59,91.61,21777.0,83.4583,83.4765,83.2221,83.2402,21777.0
2019-02-05 09:35:00,91.59,91.63,91.39,91.48,20306.0,83.2221,83.2584,83.0403,83.1221,20306.0
2019-02-05 09:40:00,91.53,91.61,91.29,91.34,10620.0,83.1676,83.2402,82.9495,82.9949,10620.0
2019-02-05 09:45:00,91.35,91.45,91.3,91.43,16170.0,83.004,83.0949,82.9586,83.0767,16170.0
2019-02-05 09:50:00,91.43,91.65,91.43,91.51,11347.0,83.0767,83.2766,83.0767,83.1494,11347.0
2019-02-05 09:55:00,91.5,91.5,91.36,91.43,9817.0,83.1403,83.1403,83.0131,83.0767,9817.0
2019-02-05 10:00:00,91.38,91.49,91.36,91.4,11819.0,83.0313,83.1312,83.0131,83.0494,11819.0
2019-02-05 10:05:00,91.38,91.39,91.19,91.19,17330.0,83.0313,83.0403,82.8586,82.8586,17330.0
2019-02-05 10:10:00,91.23,91.33,91.18,91.21,10530.0,82.895,82.9858,82.8495,82.8768,10530.0
2019-02-05 10:15:00,91.2,91.42,91.18,91.42,11880.0,82.8677,83.0676,82.8495,83.0676,11880.0
2019-02-05 10:20:00,91.46,91.46,91.28,91.31,7200.0,83.104,83.104,82.9404,82.9677,7200.0
2019-02-05 10:25:00,91.26,91.45,91.26,91.43,7436.0,82.9222,83.0949,82.9222,83.0767,7436.0
2019-02-05 10:30:00,91.45,91.56,91.43,91.47,7626.0,83.0949,83.1948,83.0767,83.113,7626.0
2019-02-05 10:35:00,91.48,91.53,91.43,91.46,9800.0,83.1221,83.1676,83.0767,83.104,9800.0
2019-02-05 10:40:00,91.46,91.55,91.44,91.5,17862.0,83.104,83.1857,83.0858,83.1403,17862.0
2019-02-05 10:45:00,91.5,91.62,91.46,91.5,11110.0,83.1403,83.2493,83.104,83.1403,11110.0
2019-02-05 10:50:00,91.51,91.69,91.51,91.68,6917.0,83.1494,83.3129,83.1494,83.3039,6917.0
2019-02-05 10:55:00,91.71,91.78,91.65,91.78,8899.0,83.3311,83.3947,83.2766,83.3947,8899.0
2019-02-05 11:00:00,91.78,91.8,91.75,91.76,17864.0,83.3947,83.4129,83.3675,83.3765,17864.0
2019-02-05 11:05:00,91.76,91.8,91.65,91.72,14548.0,83.3765,83.4129,83.2766,83.3402,14548.0
2019-02-05 11:10:00,91.72,91.73,91.61,91.64,11340.0,83.3402,83.3493,83.2402,83.2675,11340.0
2019-02-05 11:15:00,91.63,91.67,91.62,91.67,7847.0,83.2584,83.2948,83.2493,83.2948,7847.0
2019-02-05 11:20:00,91.69,91.71,91.63,91.68,14992.0,83.3129,83.3311,83.2584,83.3039,14992.0
2019-02-05 11:25:00,91.7,91.72,91.55,91.65,30763.0,83.322,83.3402,83.1857,83.2766,30763.0
2019-02-05 11:30:00,91.65,91.65,91.6,91.64,12108.0,83.2766,83.2766,83.2312,83.2675,12108.0
2019-02-05 11:35:00,91.65,91.72,91.61,91.61,24691.0,83.2766,83.3402,83.2402,83.2402,24691.0
2019-02-05 11:40:00,91.61,91.64,91.53,91.54,9692.0,83.2402,83.2675,83.1676,83.1766,9692.0
2019-02-05 11:45:00,91.53,91.53,91.34,91.39,11419.0,83.1676,83.1676,82.9949,83.0403,11419.0
2019-02-05 11:50:00,91.4,91.42,91.34,91.38,10352.0,83.0494,83.0676,82.9949,83.0313,10352.0
2019-02-05 11:55:00,91.38,91.57,91.37,91.53,5312.0,83.0313,83.2039,83.0222,83.1676,5312.0
2019-02-05 12:00:00,91.53,91.74,91.51,91.71,9449.0,83.1676,83.3584,83.1494,83.3311,9449.0
2019-02-05 12:05:00,91.66,91.71,91.65,91.68,18067.0,83.2857,83.3311,83.2766,83.3039,18067.0
2019-02-05 12:10:00,91.64,91.73,91.61,91.73,8289.0,83.2675,83.3493,83.2402,83.3493,8289.0
2019-02-05 12:15:00,91.72,91.78,91.62,91.63,11323.0,83.3402,83.3947,83.2493,83.2584,11323.0
2019-02-05 12:20:00,91.63,91.66,91.58,91.65,10928.0,83.2584,83.2857,83.213,83.2766,10928.0
2019-02-05 12:25:00,91.64,91.68,91.62,91.66,6538.0,83.2675,83.3039,83.2493,83.2857,6538.0
2019-02-05 12:30:00,91.66,91.68,91.59,91.64,6333.0,83.2857,83.3039,83.2221,83.2675,6333.0
2019-02-05 12:35:00,91.64,91.71,91.62,91.71,3863.0,83.2675,83.3311,83.2493,83.3311,3863.0
2019-02-05 12:40:00,91.71,91.72,91.66,91.68,6014.0,83.3311,83.3402,83.2857,83.3039,6014.0
2019-02-05 12:45:00,91.67,91.73,91.65,91.66,8785.0,83.2948,83.3493,83.2766,83.2857,8785.0
2019-02-05 12:50:00,91.67,91.68,91.6,91.66,16630.0,83.2948,83.3039,83.2312,83.2857,16630.0
2019-02-05 12:55:00,91.66,91.68,91.54,91.57,5813.0,83.2857,83.3039,83.1766,83.2039,5813.0
2019-02-05 13:00:00,91.58,91.65,91.57,91.6,17975.0,83.213,83.2766,83.2039,83.2312,17975.0
2019-02-05 13:05:00,91.6,91.6,91.51,91.51,5635.0,83.2312,83.2312,83.1494,83.1494,5635.0
2019-02-05 13:10:00,91.53,91.63,91.53,91.57,15490.0,83.1676,83.2584,83.1676,83.2039,15490.0
2019-02-05 13:15:00,91.56,91.6,91.55,91.57,9585.0,83.1948,83.2312,83.1857,83.2039,9585.0
2019-02-05 13:20:00,91.61,91.69,91.6,91.69,8040.0,83.2402,83.3129,83.2312,83.3129,8040.0
2019-02-05 13:25:00,91.69,91.73,91.68,91.72,6850.0,83.3129,83.3493,83.3039,83.3402,6850.0
2019-02-05 13:30:00,91.73,91.75,91.7,91.7,4336.0,83.3493,83.3675,83.322,83.322,4336.0
2019-02-05 13:35:00,91.71,91.71,91.62,91.62,6973.0,83.3311,83.3311,83.2493,83.2493,6973.0
2019-02-05 13:40:00,91.63,91.72,91.63,91.7,6555.0,83.2584,83.3402,83.2584,83.322,6555.0
2019-02-05 13:45:00,91.7,91.74,91.68,91.73,4811.0,83.322,83.3584,83.3039,83.3493,4811.0
2019-02-05 13:50:00,91.73,91.74,91.7,91.72,6794.0,83.3493,83.3584,83.322,83.3402,6794.0
2019-02-05 13:55:00,91.72,91.79,91.72,91.74,7090.0,83.3402,83.4038,83.3402,83.3584,7090.0
2019-02-05 14:00:00,91.74,91.86,91.73,91.86,8981.0,83.3584,83.4674,83.3493,83.4674,8981.0
2019-02-05 14:05:00,91.87,91.92,91.87,91.88,10808.0,83.4765,83.5219,83.4765,83.4856,10808.0
2019-02-05 14:10:00,91.86,91.96,91.86,91.95,6191.0,83.4674,83.5583,83.4674,83.5492,6191.0
2019-02-05 14:15:00,91.94,92.04,91.91,92.03,21629.0,83.5401,83.631,83.5128,83.6219,21629.0
2019-02-05 14:20:00,92.03,92.04,91.95,91.95,5533.0,83.6219,83.631,83.5492,83.5492,5533.0
2019-02-05 14:25:00,91.95,92.03,91.95,91.98,9128.0,83.5492,83.6219,83.5492,83.5764,9128.0
2019-02-05 14:30:00,91.98,92.03,91.98,92.01,10313.0,83.5764,83.6219,83.5764,83.6037,10313.0
2019-02-05 14:35:00,92.01,92.01,91.98,92.0,9425.0,83.6037,83.6037,83.5764,83.5946,9425.0
2019-02-05 14:40:00,92.0,92.11,91.99,92.1,10842.0,83.5946,83.6946,83.5855,83.6855,10842.0
2019-02-05 14:45:00,92.1,92.15,92.08,92.09,13759.0,83.6855,83.7309,83.6673,83.6764,13759.0
2019-02-05 14:50:00,92.1,92.1,92.04,92.05,9088.0,83.6855,83.6855,83.631,83.64,9088.0
2019-02-05 14:55:00,92.06,92.12,92.02,92.09,8503.0,83.6491,83.7037,83.6128,83.6764,8503.0
2019-02-05 15:00:00,92.1,92.13,92.09,92.1,7554.0,83.6855,83.7127,83.6764,83.6855,7554.0
2019-02-05 15:05:00,92.09,92.1,92.02,92.06,8751.0,83.6764,83.6855,83.6128,83.6491,8751.0
2019-02-05 15:10:00,92.06,92.06,92.0,92.03,8518.0,83.6491,83.6491,83.5946,83.6219,8518.0
2019-02-05 15:15:00,92.02,92.05,92.01,92.02,8731.0,83.6128,83.64,83.6037,83.6128,8731.0
2019-02-05 15:20:00,92.01,92.07,91.99,92.0,12103.0,83.6037,83.6582,83.5855,83.5946,12103.0
2019-02-05 15:25:00,92.0,92.08,92.0,92.02,14470.0,83.5946,83.6673,83.5946,83.6128,14470.0
2019-02-05 15:30:00,92.02,92.1,92.02,92.1,29075.0,83.6128,83.6855,83.6128,83.6855,29075.0
2019-02-05 15:35:00,92.09,92.14,92.06,92.13,17186.0,83.6764,83.7218,83.6491,83.7127,17186.0
2019-02-05 15:40:00,92.13,92.15,92.04,92.06,22054.0,83.7127,83.7309,83.631,83.6491,22054.0
2019-02-05 15:45:00,92.06,92.12,92.03,92.04,35064.0,83.6491,83.7037,83.6219,83.631,35064.0
2019-02-05 15:50:00,92.04,92.08,91.98,91.98,55619.0,83.631,83.6673,83.5764,83.5764,55619.0
2019-02-05 15:55:00,91.99,92.1,91.99,92.08,110326.0,83.5855,83.6855,83.5855,83.6673,110326.0
2019-02-06 09:30:00,91.81,91.81,91.41,91.62,26674.0,83.422,83.422,83.0585,83.2493,26674.0
2019-02-06 09:35:00,91.57,91.65,91.37,91.39,7480.0,83.2039,83.2766,83.0222,83.0403,7480.0
2019-02-06 09:40:00,91.37,91.45,91.34,91.43,8171.0,83.0222,83.0949,82.9949,83.0767,8171.0
2019-02-06 09:45:00,91.45,91.45,91.2,91.36,16580.0,83.0949,83.0949,82.8677,83.0131,16580.0
2019-02-06 09:50:00,91.4,91.51,91.38,91.47,8251.0,83.0494,83.1494,83.0313,83.113,8251.0
2019-02-06 09:55:00,91.45,91.51,91.37,91.4,11719.0,83.0949,83.1494,83.0222,83.0494,11719.0
2019-02-06 10:00:00,91.4,91.43,91.3,91.33,9969.0,83.0494,83.0767,82.9586,82.9858,9969.0
2019-02-06 10:05:00,91.36,91.4,91.3,91.31,12200.0,83.0131,83.0494,82.9586,82.9677,12200.0
2019-02-06 10:10:00,91.33,91.33,91.19,91.19,15689.0,82.9858,82.9858,82.8586,82.8586,15689.0
2019-02-06 10:15:00,91.2,91.21,91.13,91.16,19450.0,82.8677,82.8768,82.8041,82.8314,19450.0
2019-02-06 10:20:00,91.18,91.19,91.01,91.04,21355.0,82.8495,82.8586,82.6951,82.7223,21355.0
2019-02-06 10:25:00,91.06,91.11,90.97,91.1,22470.0,82.7405,82.7859,82.6587,82.7768,22470.0
2019-02-06 10:30:00,91.11,91.12,91.06,91.1,20911.0,82.7859,82.795,82.7405,82.7768,20911.0
2019-02-06 10:35:00,91.1,91.2,91.09,91.12,19192.0,82.7768,82.8677,82.7678,82.795,19192.0
2019-02-06 10:40:00,91.11,91.22,91.11,91.15,7560.0,82.7859,82.8859,82.7859,82.8223,7560.0
2019-02-06 10:45:00,91.15,91.18,90.99,90.99,10122.0,82.8223,82.8495,82.6769,82.6769,10122.0
2019-02-06 10:50:00,90.99,91.07,90.97,91.03,20816.0,82.6769,82.7496,82.6587,82.7132,20816.0
2019-02-06 10:55:00,91.03,91.07,90.97,91.0,34444.0,82.7132,82.7496,82.6587,82.686,34444.0
2019-02-06 11:00:00,91.0,91.06,90.96,91.0,17178.0,82.686,82.7405,82.6496,82.686,17178.0
2019-02-06 11:05:00,91.01,91.01,90.97,90.99,21092.0,82.6951,82.6951,82.6587,82.6769,21092.0
2019-02-06 11:10:00,90.99,91.08,90.95,90.95,15833.0,82.6769,82.7587,82.6405,82.6405,15833.0
2019-02-06 11:15:00,90.96,91.01,90.91,90.98,17936.0,82.6496,82.6951,82.6042,82.6678,17936.0
2019-02-06 11:20:00,90.99,91.06,90.86,90.86,17439.0,82.6769,82.7405,82.5588,82.5588,17439.0
2019-02-06 11:25:00,90.86,90.99,90.8,90.99,19787.0,82.5588,82.6769,82.5043,82.6769,19787.0
2019-02-06 11:30:00,90.99,91.03,90.98,91.01,13530.0,82.6769,82.7132,82.6678,82.6951,13530.0
2019-02-06 11:35:00,91.01,91.01,90.89,90.97,20911.0,82.6951,82.6951,82.586,82.6587,20911.0
2019-02-06 11:40:00,90.98,91.06,90.94,90.94,15760.0,82.6678,82.7405,82.6315,82.6315,15760.0
2019-02-06 11:45:00,90.95,90.95,90.81,90.83,14928.0,82.6405,82.6405,82.5133,82.5315,14928.0
2019-02-06 11:50:00,90.82,90.91,90.82,90.84,17364.0,82.5224,82.6042,82.5224,82.5406,17364.0
2019-02-06 11:55:00,90.84,90.9,90.83,90.9,13708.0,82.5406,82.5951,82.5315,82.5951,13708.0
2019-02-06 12:00:00,90.89,90.9,90.86,90.87,11098.0,82.586,82.5951,82.5588,82.5679,11098.0
2019-02-06 12:05:00,90.87,90.94,90.76,90.79,18581.0,82.5679,82.6315,82.4679,82.4952,18581.0
2019-02-06 12:10:00,90.79,90.95,90.79,90.94,15524.0,82.4952,82.6405,82.4952,82.6315,15524.0
2019-02-06 12:15:00,90.92,90.92,90.8,90.87,19456.0,82.6133,82.6133,82.5043,82.5679,19456.0
2019-02-06 12:20:00,90.88,91.05,90.88,91.04,27767.0,82.5769,82.7314,82.5769,82.7223,27767.0
2019-02-06 12:25:00,91.03,91.05,90.96,90.96,15790.0,82.7132,82.7314,82.6496,82.6496,15790.0
2019-02-06 12:30:00,90.97,91.02,90.97,90.99,14632.0,82.6587,82.7042,82.6587,82.6769,14632.0
2019-02-06 12:35:00,90.99,91.0,90.93,90.97,18928.0,82.6769,82.686,82.6224,82.6587,18928.0
2019-02-06 12:40:00,90.97,91.02,90.91,90.92,22374.0,82.6587,82.7042,82.6042,82.6133,22374.0
2019-02-06 12:45:00,90.92,90.93,90.8,90.84,21120.0,82.6133,82.6224,82.5043,82.5406,21120.0
2019-02-06 12:50:00,90.84,90.88,90.79,90.79,29585.0,82.5406,82.5769,82.4952,82.4952,29585.0
2019-02-06 12:55:00,90.78,90.79,90.71,90.77,21076.0,82.4861,82.4952,82.4225,82.477,21076.0
2019-02-06 13:00:00,90.78,90.79,90.73,90.75,22611.0,82.4861,82.4952,82.4406,82.4588,22611.0
2019-02-06 13:05:00,90.75,90.79,90.72,90.76,21991.0,82.4588,82.4952,82.4316,82.4679,21991.0
2019-02-06 13:10:00,90.76,90.83,90.71,90.83,27037.0,82.4679,82.5315,82.4225,82.5315,27037.0
2019-02-06 13:15:00,90.83,90.86,90.77,90.81,24339.0,82.5315,82.5588,82.477,82.5133,24339.0
2019-02-06 13:20:00,90.81,90.82,90.74,90.76,20232.0,82.5133,82.5224,82.4497,82.4679,20232.0
2019-02-06 13:25:00,90.76,90.85,90.75,90.81,21723.0,82.4679,82.5497,82.4588,82.5133,21723.0
2019-02-06 13:30:00,90.8,90.87,90.78,90.85,27433.0,82.5043,82.5679,82.4861,82.5497,27433.0
2019-02-06 13:35:00,90.84,90.89,90.8,90.85,27580.0,82.5406,82.586,82.5043,82.5497,27580.0
2019-02-06 13:40:00,90.84,90.96,90.84,90.96,45817.0,82.5406,82.6496,82.5406,82.6496,45817.0
2019-02-06 13:45:00,90.96,91.02,90.93,91.02,11283.0,82.6496,82.7042,82.6224,82.7042,11283.0
2019-02-06 13:50:00,91.02,91.04,90.99,91.03,16061.0,82.7042,82.7223,82.6769,82.7132,16061.0
2019-02-06 13:55:00,91.03,91.03,90.84,90.84,21091.0,82.7132,82.7132,82.5406,82.5406,21091.0
2019-02-06 14:00:00,90.84,90.85,90.74,90.81,18962.0,82.5406,82.5497,82.4497,82.5133,18962.0
2019-02-06 14:05:00,90.82,90.87,90.71,90.72,17617.0,82.5224,82.5679,82.4225,82.4316,17617.0
2019-02-06 14:10:00,90.72,90.79,90.72,90.73,14540.0,82.4316,82.4952,82.4316,82.4406,14540.0
2019-02-06 14:15:00,90.73,90.73,90.66,90.66,20365.0,82.4406,82.4406,82.377,82.377,20365.0
2019-02-06 14:20:00,90.66,90.7,90.64,90.65,21829.0,82.377,82.4134,82.3589,82.368,21829.0
2019-02-06 14:25:00,90.64,90.66,90.58,90.58,20553.0,82.3589,82.377,82.3044,82.3044,20553.0
2019-02-06 14:30:00,90.58,90.67,90.57,90.67,26602.0,82.3044,82.3861,82.2953,82.3861,26602.0
2019-02-06 14:35:00,90.66,90.74,90.6,90.61,20766.0,82.377,82.4497,82.3225,82.3316,20766.0
2019-02-06 14:40:00,90.6,90.62,90.52,90.53,36093.0,82.3225,82.3407,82.2498,82.2589,36093.0
2019-02-06 14:45:00,90.52,90.57,90.5,90.56,25734.0,82.2498,82.2953,82.2317,82.2862,25734.0
2019-02-06 14:50:00,90.57,90.6,90.43,90.45,25342.0,82.2953,82.3225,82.1681,82.1862,25342.0
2019-02-06 14:55:00,90.45,90.6,90.39,90.56,32005.0,82.1862,82.3225,82.1317,82.2862,32005.0
2019-02-06 15:00:00,90.56,90.57,90.49,90.49,28728.0,82.2862,82.2953,82.2226,82.2226,28728.0
2019-02-06 15:05:00,90.48,90.58,90.48,90.56,60181.0,82.2135,82.3044,82.2135,82.2862,60181.0
2019-02-06 15:10:00,90.56,90.57,90.45,90.5,28455.0,82.2862,82.2953,82.1862,82.2317,28455.0
2019-02-06 15:15:00,90.49,90.51,90.45,90.47,29391.0,82.2226,82.2407,82.1862,82.2044,29391.0
2019-02-06 15:20:00,90.47,90.55,90.44,90.49,47211.0,82.2044,82.2771,82.1771,82.2226,47211.0
2019-02-06 15:25:00,90.48,90.51,90.47,90.48,44118.0,82.2135,82.2407,82.2044,82.2135,44118.0
2019-02-06 15:30:00,90.48,90.51,90.46,90.49,56020.0,82.2135,82.2407,82.1953,82.2226,56020.0
2019-02-06 15:35:00,90.5,90.63,90.45,90.63,66081.0,82.2317,82.3498,82.1862,82.3498,66081.0
2019-02-06 15:40:00,90.62,90.62,90.56,90.56,59107.0,82.3407,82.3407,82.2862,82.2862,59107.0
2019-02-06 15:45:00,90.56,90.59,90.52,90.58,100931.0,82.2862,82.3134,82.2498,82.3044,100931.0
2019-02-06 15:50:00,90.58,90.58,90.54,90.55,97402.0,82.3044,82.3044,82.268,82.2771,97402.0
2019-02-06 15:55:00,90.54,90.57,90.43,90.46,281057.0,82.268,82.2953,82.1681,82.1953,281057.0
2019-02-07 09:30:00,89.98,89.98,89.74,89.9,28600.0,81.7592,81.7592,81.5411,81.6865,28600.0
2019-02-07 09:35:00,89.86,90.0,89.79,89.91,21991.0,81.6501,81.7773,81.5865,81.6956,21991.0
2019-02-07 09:40:00,89.93,90.05,89.83,89.93,14615.0,81.7137,81.8228,81.6229,81.7137,14615.0
2019-02-07 09:45:00,89.93,90.02,89.89,89.89,12424.0,81.7137,81.7955,81.6774,81.6774,12424.0
2019-02-07 09:50:00,89.9,90.01,89.76,89.79,17959.0,81.6865,81.7864,81.5593,81.5865,17959.0
2019-02-07 09:55:00,89.78,89.78,89.62,89.76,21614.0,81.5774,81.5774,81.4321,81.5593,21614.0
2019-02-07 10:00:00,89.77,89.77,89.49,89.52,32706.0,81.5684,81.5684,81.3139,81.3412,32706.0
2019-02-07 10:05:00,89.51,89.56,89.45,89.52,16242.0,81.3321,81.3775,81.2776,81.3412,16242.0
2019-02-07 10:10:00,89.52,89.63,89.48,89.51,32787.0,81.3412,81.4411,81.3049,81.3321,32787.0
2019-02-07 10:15:00,89.52,89.57,89.41,89.42,28044.0,81.3412,81.3866,81.2412,81.2503,28044.0
2019-02-07 10:20:00,89.44,89.71,89.42,89.7,32242.0,81.2685,81.5138,81.2503,81.5048,32242.0
2019-02-07 10:25:00,89.69,89.87,89.59,89.78,46395.0,81.4957,81.6592,81.4048,81.5774,46395.0
2019-02-07 10:30:00,89.77,89.81,89.56,89.57,14896.0,81.5684,81.6047,81.3775,81.3866,14896.0
2019-02-07 10:35:00,89.55,89.57,89.42,89.49,19799.0,81.3685,81.3866,81.2503,81.3139,19799.0
2019-02-07 10:40:00,89.48,89.52,89.38,89.39,15583.0,81.3049,81.3412,81.214,81.2231,15583.0
2019-02-07 10:45:00,89.4,89.49,89.31,89.31,14401.0,81.2322,81.3139,81.1504,81.1504,14401.0
2019-02-07 10:50:00,89.32,89.32,89.15,89.21,18480.0,81.1595,81.1595,81.005,81.0595,18480.0
2019-02-07 10:55:00,89.21,89.22,89.07,89.09,16502.0,81.0595,81.0686,80.9323,80.9505,16502.0
2019-02-07 11:00:00,89.1,89.33,89.08,89.3,14870.0,80.9596,81.1686,80.9414,81.1413,14870.0
2019-02-07 11:05:00,89.3,89.32,89.2,89.2,21631.0,81.1413,81.1595,81.0504,81.0504,21631.0
2019-02-07 11:10:00,89.19,89.24,89.0,89.0,18602.0,81.0413,81.0868,80.8687,80.8687,18602.0
2019-02-07 11:15:00,89.02,89.13,89.0,89.0,22491.0,80.8869,80.9868,80.8687,80.8687,22491.0
2019-02-07 11:20:00,88.98,89.01,88.92,88.93,10018.0,80.8505,80.8778,80.796,80.8051,10018.0
2019-02-07 11:25:00,88.93,88.95,88.85,88.88,19132.0,80.8051,80.8233,80.7324,80.7597,19132.0
2019-02-07 11:30:00,88.87,88.87,88.7,88.72,31077.0,80.7506,80.7506,80.5961,80.6143,31077.0
2019-02-07 11:35:00,88.71,88.94,88.67,88.93,10213.0,80.6052,80.8142,80.5689,80.8051,10213.0
2019-02-07 11:40:00,88.94,88.94,88.8,88.8,15519.0,80.8142,80.8142,80.687,80.687,15519.0
2019-02-07 11:45:00,88.78,88.88,88.78,88.88,12216.0,80.6688,80.7597,80.6688,80.7597,12216.0
2019-02-07 11:50:00,88.88,89.0,88.79,88.85,16425.0,80.7597,80.8687,80.6779,80.7324,16425.0
2019-02-07 11:55:00,88.87,88.9,88.78,88.78,11903.0,80.7506,80.7778,80.6688,80.6688,11903.0
2019-02-07 12:00:00,88.78,88.87,88.66,88.67,19482.0,80.6688,80.7506,80.5598,80.5689,19482.0
2019-02-07 12:05:00,88.68,88.82,88.67,88.77,20659.0,80.5779,80.7052,80.5689,80.6597,20659.0
2019-02-07 12:10:00,88.77,88.82,88.71,88.77,10290.0,80.6597,80.7052,80.6052,80.6597,10290.0
2019-02-07 12:15:00,88.75,88.81,88.72,88.78,6558.0,80.6415,80.6961,80.6143,80.6688,6558.0
2019-02-07 12:20:00,88.79,88.91,88.78,88.89,11513.0,80.6779,80.7869,80.6688,80.7688,11513.0
2019-02-07 12:25:00,88.87,88.87,88.71,88.72,20049.0,80.7506,80.7506,80.6052,80.6143,20049.0
2019-02-07 12:30:00,88.72,88.82,88.71,88.81,7896.0,80.6143,80.7052,80.6052,80.6961,7896.0
2019-02-07 12:35:00,88.83,88.87,88.77,88.82,7040.0,80.7142,80.7506,80.6597,80.7052,7040.0
2019-02-07 12:40:00,88.81,88.85,88.72,88.72,8978.0,80.6961,80.7324,80.6143,80.6143,8978.0
2019-02-07 12:45:00,88.71,88.8,88.7,88.8,5926.0,80.6052,80.687,80.5961,80.687,5926.0
2019-02-07 12:50:00,88.8,88.83,88.71,88.71,7226.0,80.687,80.7142,80.6052,80.6052,7226.0
2019-02-07 12:55:00,88.72,88.84,88.67,88.8,6491.0,80.6143,80.7233,80.5689,80.687,6491.0
2019-02-07 13:00:00,88.79,89.05,88.78,89.02,5721.0,80.6779,80.9141,80.6688,80.8869,5721.0
2019-02-07 13:05:00,89.09,89.15,89.09,89.11,4220.0,80.9505,81.005,80.9505,80.9687,4220.0
2019-02-07 13:10:00,89.12,89.17,89.09,89.14,11630.0,80.9777,81.0232,80.9505,80.9959,11630.0
2019-02-07 13:15:00,89.16,89.18,89.06,89.08,6882.0,81.0141,81.0323,80.9232,80.9414,6882.0
2019-02-07 13:20:00,89.09,89.3,89.09,89.29,15403.0,80.9505,81.1413,80.9505,81.1322,15403.0
2019-02-07 13:25:00,89.32,89.38,89.28,89.35,10429.0,81.1595,81.214,81.1231,81.1867,10429.0
2019-02-07 13:30:00,89.39,89.55,89.35,89.51,4865.0,81.2231,81.3685,81.1867,81.3321,4865.0
2019-02-07 13:35:00,89.53,89.56,89.5,89.53,4018.0,81.3503,81.3775,81.323,81.3503,4018.0
2019-02-07 13:40:00,89.51,89.52,89.46,89.47,5220.0,81.3321,81.3412,81.2867,81.2958,5220.0
2019-02-07 13:45:00,89.47,89.55,89.45,89.51,12259.0,81.2958,81.3685,81.2776,81.3321,12259.0
2019-02-07 13:50:00,89.49,89.52,89.44,89.5,3881.0,81.3139,81.3412,81.2685,81.323,3881.0
2019-02-07 13:55:00,89.48,89.58,89.46,89.52,10120.0,81.3049,81.3957,81.2867,81.3412,10120.0
2019-02-07 14:00:00,89.52,89.52,89.4,89.45,7019.0,81.3412,81.3412,81.2322,81.2776,7019.0
2019-02-07 14:05:00,89.47,89.5,89.37,89.39,8325.0,81.2958,81.323,81.2049,81.2231,8325.0
2019-02-07 14:10:00,89.37,89.39,89.28,89.33,7794.0,81.2049,81.2231,81.1231,81.1686,7794.0
2019-02-07 14:15:00,89.36,89.37,89.22,89.29,16800.0,81.1958,81.2049,81.0686,81.1322,16800.0
2019-02-07 14:20:00,89.29,89.44,89.27,89.41,6990.0,81.1322,81.2685,81.114,81.2412,6990.0
2019-02-07 14:25:00,89.47,89.61,89.46,89.57,4902.0,81.2958,81.423,81.2867,81.3866,4902.0
2019-02-07 14:30:00,89.59,89.61,89.58,89.58,7867.0,81.4048,81.423,81.3957,81.3957,7867.0
2019-02-07 14:35:00,89.6,89.62,89.57,89.61,3612.0,81.4139,81.4321,81.3866,81.423,3612.0
2019-02-07 14:40:00,89.63,89.65,89.6,89.61,5479.0,81.4411,81.4593,81.4139,81.423,5479.0
2019-02-07 14:45:00,89.62,89.66,89.48,89.51,6428.0,81.4321,81.4684,81.3049,81.3321,6428.0
2019-02-07 14:50:00,89.51,89.68,89.51,89.68,7118.0,81.3321,81.4866,81.3321,81.4866,7118.0
2019-02-07 14:55:00,89.66,89.71,89.64,89.67,6043.0,81.4684,81.5138,81.4502,81.4775,6043.0
2019-02-07 15:00:00,89.69,89.73,89.6,89.61,6306.0,81.4957,81.532,81.4139,81.423,6306.0
2019-02-07 15:05:00,89.62,89.64,89.54,89.55,11892.0,81.4321,81.4502,81.3594,81.3685,11892.0
2019-02-07 15:10:00,89.54,89.54,89.48,89.48,14544.0,81.3594,81.3594,81.3049,81.3049,14544.0
2019-02-07 15:15:00,89.48,89.51,89.39,89.44,15021.0,81.3049,81.3321,81.2231,81.2685,15021.0
2019-02-07 15:20:00,89.45,89.51,89.37,89.47,23474.0,81.2776,81.3321,81.2049,81.2958,23474.0
2019-02-07 15:25:00,89.45,89.47,89.38,89.46,18607.0,81.2776,81.2958,81.214,81.2867,18607.0
2019-02-07 15:30:00,89.46,89.47,89.09,89.19,104663.0,81.2867,81.2958,80.9505,81.0413,104663.0
2019-02-07 15:35:00,89.19,89.34,89.15,89.34,33665.0,81.0413,81.1776,81.005,81.1776,33665.0
2019-02-07 15:40:00,89.33,89.47,89.32,89.38,101868.0,81.1686,81.2958,81.1595,81.214,101868.0
2019-02-07 15:45:00,89.38,89.45,89.24,89.42,82987.0,81.214,81.2776,81.0868,81.2503,82987.0
2019-02-07 15:50:00,89.41,89.44,89.38,89.42,84565.0,81.2412,81.2685,81.214,81.2503,84565.0
2019-02-07 15:55:00,89.42,89.53,89.38,89.5,281435.0,81.2503,81.3503,81.214,81.323,281435.0
2019-02-08 09:30:00,89.19,89.7,89.19,89.48,18181.0,81.0413,81.5048,81.0413,81.3049,18181.0
2019-02-08 09:35:00,89.49,89.69,89.49,89.58,12874.0,81.3139,81.4957,81.3139,81.3957,12874.0
2019-02-08 09:40:00,89.61,89.67,89.57,89.64,7581.0,81.423,81.4775,81.3866,81.4502,7581.0
2019-02-08 09:45:00,89.64,89.65,89.51,89.61,5869.0,81.4502,81.4593,81.3321,81.423,5869.0
2019-02-08 09:50:00,89.61,89.71,89.42,89.52,18175.0,81.423,81.5138,81.2503,81.3412,18175.0
2019-02-08 09:55:00,89.57,89.57,89.4,89.44,9420.0,81.3866,81.3866,81.2322,81.2685,9420.0
2019-02-08 10:00:00,89.4,89.46,89.36,89.4,11700.0,81.2322,81.2867,81.1958,81.2322,11700.0
2019-02-08 10:05:00,89.43,89.49,89.41,89.46,8902.0,81.2594,81.3139,81.2412,81.2867,8902.0
2019-02-08 10:10:00,89.48,89.5,89.33,89.33,10852.0,81.3049,81.323,81.1686,81.1686,10852.0
2019-02-08 10:15:00,89.34,89.34,89.15,89.2,16755.0,81.1776,81.1776,81.005,81.0504,16755.0
2019-02-08 10:20:00,89.2,89.31,89.2,89.27,10686.0,81.0504,81.1504,81.0504,81.114,10686.0
2019-02-08 10:25:00,89.25,89.35,89.22,89.32,11967.0,81.0959,81.1867,81.0686,81.1595,11967.0
2019-02-08 10:30:00,89.3,89.44,89.28,89.44,9704.0,81.1413,81.2685,81.1231,81.2685,9704.0
2019-02-08 10:35:00,89.43,89.49,89.39,89.42,7670.0,81.2594,81.3139,81.2231,81.2503,7670.0
2019-02-08 10:40:00,89.42,89.47,89.34,89.38,16203.0,81.2503,81.2958,81.1776,81.214,16203.0
2019-02-08 10:45:00,89.38,89.38,89.27,89.32,11617.0,81.214,81.214,81.114,81.1595,11617.0
2019-02-08 10:50:00,89.31,89.35,89.13,89.15,12508.0,81.1504,81.1867,80.9868,81.005,12508.0
2019-02-08 10:55:00,89.09,89.21,89.07,89.1,9409.0,80.9505,81.0595,80.9323,80.9596,9409.0
2019-02-08 11:00:00,89.11,89.11,89.01,89.05,9948.0,80.9687,80.9687,80.8778,80.9141,9948.0
2019-02-08 11:05:00,89.05,89.1,89.03,89.07,9082.0,80.9141,80.9596,80.896,80.9323,9082.0
2019-02-08 11:10:00,89.08,89.12,89.03,89.12,8615.0,80.9414,80.9777,80.896,80.9777,8615.0
2019-02-08 11:15:00,89.1,89.14,88.95,88.95,12785.0,80.9596,80.9959,80.8233,80.8233,12785.0
2019-02-08 11:20:00,88.95,89.04,88.87,89.0,13082.0,80.8233,80.9051,80.7506,80.8687,13082.0
2019-02-08 11:25:00,89.02,89.12,88.96,89.08,7788.0,80.8869,80.9777,80.8324,80.9414,7788.0
2019-02-08 11:30:00,89.08,89.2,89.08,89.17,13641.0,80.9414,81.0504,80.9414,81.0232,13641.0
2019-02-08 11:35:00,89.15,89.37,89.14,89.36,4580.0,81.005,81.2049,80.9959,81.1958,4580.0
2019-02-08 11:40:00,89.37,89.45,89.37,89.43,6822.0,81.2049,81.2776,81.2049,81.2594,6822.0
2019-02-08 11:45:00,89.46,89.48,89.33,89.46,7370.0,81.2867,81.3049,81.1686,81.2867,7370.0
2019-02-08 11:50:00,89.48,89.6,89.48,89.6,5476.0,81.3049,81.4139,81.3049,81.4139,5476.0
2019-02-08 11:55:00,89.6,89.67,89.56,89.66,13127.0,81.4139,81.4775,81.3775,81.4684,13127.0
2019-02-08 12:00:00,89.67,89.71,89.51,89.55,7801.0,81.4775,81.5138,81.3321,81.3685,7801.0
2019-02-08 12:05:00,89.56,89.57,89.47,89.48,11375.0,81.3775,81.3866,81.2958,81.3049,11375.0
2019-02-08 12:10:00,89.47,89.51,89.4,89.44,8169.0,81.2958,81.3321,81.2322,81.2685,8169.0
2019-02-08 12:15:00,89.43,89.45,89.34,89.42,9578.0,81.2594,81.2776,81.1776,81.2503,9578.0
2019-02-08 12:20:00,89.42,89.57,89.42,89.53,17189.0,81.2503,81.3866,81.2503,81.3503,17189.0
2019-02-08 12:25:00,89.51,89.59,89.51,89.56,10455.0,81.3321,81.4048,81.3321,81.3775,10455.0
2019-02-08 12:30:00,89.56,89.57,89.46,89.53,30945.0,81.3775,81.3866,81.2867,81.3503,30945.0
2019-02-08 12:35:00,89.53,89.57,89.51,89.54,7735.0,81.3503,81.3866,81.3321,81.3594,7735.0
2019-02-08 12:40:00,89.56,89.6,89.55,89.6,9239.0,81.3775,81.4139,81.3685,81.4139,9239.0
2019-02-08 12:45:00,89.6,89.67,89.6,89.67,9862.0,81.4139,81.4775,81.4139,81.4775,9862.0
2019-02-08 12:50:00,89.66,89.69,89.62,89.63,14635.0,81.4684,81.4957,81.4321,81.4411,14635.0
2019-02-08 12:55:00,89.63,89.68,89.62,89.64,9270.0,81.4411,81.4866,81.4321,81.4502,9270.0
2019-02-08 13:00:00,89.64,89.7,89.64,89.69,10379.0,81.4502,81.5048,81.4502,81.4957,10379.0
2019-02-08 13:05:00,89.68,89.69,89.63,89.69,17484.0,81.4866,81.4957,81.4411,81.4957,17484.0
2019-02-08 13:10:00,89.68,89.75,89.68,89.73,16290.0,81.4866,81.5502,81.4866,81.532,16290.0
2019-02-08 13:15:00,89.72,89.72,89.46,89.48,17588.0,81.5229,81.5229,81.2867,81.3049,17588.0
2019-02-08 13:20:00,89.48,89.49,89.43,89.45,12747.0,81.3049,81.3139,81.2594,81.2776,12747.0
2019-02-08 13:25:00,89.44,89.5,89.44,89.48,8100.0,81.2685,81.323,81.2685,81.3049,8100.0
2019-02-08 13:30:00,89.48,89.54,89.46,89.54,7243.0,81.3049,81.3594,81.2867,81.3594,7243.0
2019-02-08 13:35:00,89.54,89.55,89.51,89.54,11038.0,81.3594,81.3685,81.3321,81.3594,11038.0
2019-02-08 13:40:00,89.54,89.64,89.54,89.61,7812.0,81.3594,81.4502,81.3594,81.423,7812.0
2019-02-08 13:45:00,89.6,89.64,89.6,89.62,10038.0,81.4139,81.4502,81.4139,81.4321,10038.0
2019-02-08 13:50:00,89.62,89.65,89.56,89.57,9066.0,81.4321,81.4593,81.3775,81.3866,9066.0
2019-02-08 13:55:00,89.58,89.62,89.57,89.59,8070.0,81.3957,81.4321,81.3866,81.4048,8070.0
2019-02-08 14:00:00,89.59,89.61,89.53,89.53,15654.0,81.4048,81.423,81.3503,81.3503,15654.0
2019-02-08 14:05:00,89.51,89.57,89.5,89.57,9341.0,81.3321,81.3866,81.323,81.3866,9341.0
2019-02-08 14:10:00,89.58,89.67,89.57,89.67,9965.0,81.3957,81.4775,81.3866,81.4775,9965.0
2019-02-08 14:15:00,89.66,89.67,89.63,89.63,7128.0,81.4684,81.4775,81.4411,81.4411,7128.0
2019-02-08 14:20:00,89.63,89.63,89.6,89.61,5276.0,81.4411,81.4411,81.4139,81.423,5276.0
2019-02-08 14:25:00,89.6,89.64,89.58,89.63,9627.0,81.4139,81.4502,81.3957,81.4411,9627.0
2019-02-08 14:30:00,89.62,89.63,89.58,89.63,5751.0,81.4321,81.4411,81.3957,81.4411,5751.0
2019-02-08 14:35:00,89.63,89.67,89.58,89.67,8445.0,81.4411,81.4775,81.3957,81.4775,8445.0
2019-02-08 14:40:00,89.68,89.68,89.62,89.62,6123.0,81.4866,81.4866,81.4321,81.4321,6123.0
2019-02-08 14:45:00,89.63,89.69,89.62,89.66,7017.0,81.4411,81.4957,81.4321,81.4684,7017.0
2019-02-08 14:50:00,89.66,89.68,89.63,89.64,9668.0,81.4684,81.4866,81.4411,81.4502,9668.0
2019-02-08 14:55:00,89.64,89.66,89.57,89.59,7719.0,81.4502,81.4684,81.3866,81.4048,7719.0
2019-02-08 15:00:00,89.57,89.59,89.51,89.54,14150.0,81.3866,81.4048,81.3321,81.3594,14150.0
2019-02-08 15:05:00,89.54,89.58,89.53,89.54,11398.0,81.3594,81.3957,81.3503,81.3594,11398.0
2019-02-08 15:10:00,89.54,89.61,89.52,89.61,21806.0,81.3594,81.423,81.3412,81.423,21806.0
2019-02-08 15:15:00,89.61,89.63,89.58,89.63,18010.0,81.423,81.4411,81.3957,81.4411,18010.0
2019-02-08 15:20:00,89.64,89.76,89.64,89.67,17041.0,81.4502,81.5593,81.4502,81.4775,17041.0
2019-02-08 15:25:00,89.67,89.7,89.64,89.66,17313.0,81.4775,81.5048,81.4502,81.4684,17313.0
2019-02-08 15:30:00,89.66,89.7,89.61,89.7,35113.0,81.4684,81.5048,81.423,81.5048,35113.0
2019-02-08 15:35:00,89.69,89.71,89.63,89.7,21935.0,81.4957,81.5138,81.4411,81.5048,21935.0
2019-02-08 15:40:00,89.71,89.73,89.68,89.73,51437.0,81.5138,81.532,81.4866,81.532,51437.0
2019-02-08 15:45:00,89.72,89.86,89.72,89.79,39660.0,81.5229,81.6501,81.5229,81.5865,39660.0
2019-02-08 15:50:00,89.79,89.82,89.76,89.82,29332.0,81.5865,81.6138,81.5593,81.6138,29332.0
2019-02-08 15:55:00,89.81,89.95,89.78,89.93,93494.0,81.6047,81.7319,81.5774,81.7137,93494.0
2019-02-11 09:30:00,90.2,90.2,89.82,89.82,21193.0,81.9591,81.9591,81.6138,81.6138,21193.0
2019-02-11 09:35:00,89.81,89.96,89.66,89.66,8069.0,81.6047,81.741,81.4684,81.4684,8069.0
2019-02-11 09:40:00,89.69,89.95,89.66,89.88,16259.0,81.4957,81.7319,81.4684,81.6683,16259.0
2019-02-11 09:45:00,89.87,89.92,89.85,89.89,28377.0,81.6592,81.7047,81.641,81.6774,28377.0
2019-02-11 09:50:00,89.89,89.93,89.82,89.88,18559.0,81.6774,81.7137,81.6138,81.6683,18559.0
2019-02-11 09:55:00,89.9,89.9,89.82,89.84,9404.0,81.6865,81.6865,81.6138,81.632,9404.0
2019-02-11 10:00:00,89.84,89.87,89.78,89.81,22950.0,81.632,81.6592,81.5774,81.6047,22950.0
2019-02-11 10:05:00,89.81,89.84,89.7,89.77,10455.0,81.6047,81.632,81.5048,81.5684,10455.0
2019-02-11 10:10:00,89.76,89.77,89.65,89.65,9175.0,81.5593,81.5684,81.4593,81.4593,9175.0
2019-02-11 10:15:00,89.67,89.92,89.66,89.83,17727.0,81.4775,81.7047,81.4684,81.6229,17727.0
2019-02-11 10:20:00,89.83,89.85,89.64,89.68,11696.0,81.6229,81.641,81.4502,81.4866,11696.0
2019-02-11 10:25:00,89.67,89.71,89.66,89.7,10196.0,81.4775,81.5138,81.4684,81.5048,10196.0
2019-02-11 10:30:00,89.69,89.74,89.65,89.7,16231.0,81.4957,81.5411,81.4593,81.5048,16231.0
2019-02-11 10:35:00,89.71,89.77,89.68,89.74,15013.0,81.5138,81.5684,81.4866,81.5411,15013.0
2019-02-11 10:40:00,89.75,89.77,89.7,89.72,26629.0,81.5502,81.5684,81.5048,81.5229,26629.0
2019-02-11 10:45:00,89.75,89.76,89.65,89.65,12267.0,81.5502,81.5593,81.4593,81.4593,12267.0
2019-02-11 10:50:00,89.64,89.68,89.58,89.58,16582.0,81.4502,81.4866,81.3957,81.3957,16582.0
2019-02-11 10:55:00,89.59,89.77,89.56,89.72,7880.0,81.4048,81.5684,81.3775,81.5229,7880.0
2019-02-11 11:00:00,89.73,89.9,89.73,89.87,5614.0,81.532,81.6865,81.532,81.6592,5614.0
2019-02-11 11:05:00,89.89,89.91,89.78,89.8,12146.0,81.6774,81.6956,81.5774,81.5956,12146.0
2019-02-11 11:10:00,89.79,89.9,89.78,89.84,19733.0,81.5865,81.6865,81.5774,81.632,19733.0
2019-02-11 11:15:00,89.87,89.92,89.87,89.9,13425.0,81.6592,81.7047,81.6592,81.6865,13425.0
2019-02-11 11:20:00,89.9,90.03,89.89,90.01,15722.0,81.6865,81.8046,81.6774,81.7864,15722.0
2019-02-11 11:25:00,90.0,90.03,89.95,89.98,2885.0,81.7773,81.8046,81.7319,81.7592,2885.0
2019-02-11 11:30:00,89.99,90.08,89.99,90.03,4659.0,81.7683,81.85,81.7683,81.8046,4659.0
2019-02-11 11:35:00,90.04,90.04,89.91,89.99,5280.0,81.8137,81.8137,81.6956,81.7683,5280.0
2019-02-11 11:40:00,89.99,90.04,89.98,90.02,3526.0,81.7683,81.8137,81.7592,81.7955,3526.0
2019-02-11 11:45:00,90.04,90.04,89.98,89.98,11886.0,81.8137,81.8137,81.7592,81.7592,11886.0
2019-02-11 11:50:00,89.97,89.98,89.86,89.87,5681.0,81.7501,81.7592,81.6501,81.6592,5681.0
2019-02-11 11:55:00,89.88,89.88,89.8,89.87,3137.0,81.6683,81.6683,81.5956,81.6592,3137.0
2019-02-11 12:00:00,89.88,89.94,89.81,89.81,4532.0,81.6683,81.7228,81.6047,81.6047,4532.0
2019-02-11 12:05:00,89.8,89.87,89.77,89.8,5700.0,81.5956,81.6592,81.5684,81.5956,5700.0
2019-02-11 12:10:00,89.77,89.78,89.68,89.68,11158.0,81.5684,81.5774,81.4866,81.4866,11158.0
2019-02-11 12:15:00,89.68,89.72,89.64,89.64,9065.0,81.4866,81.5229,81.4502,81.4502,9065.0
2019-02-11 12:20:00,89.62,89.78,89.6,89.77,5232.0,81.4321,81.5774,81.4139,81.5684,5232.0
2019-02-11 12:25:00,89.77,89.87,89.77,89.85,4001.0,81.5684,81.6592,81.5684,81.641,4001.0
2019-02-11 12:30:00,89.86,89.86,89.75,89.81,6316.0,81.6501,81.6501,81.5502,81.6047,6316.0
2019-02-11 12:35:00,89.81,89.82,89.76,89.76,15494.0,81.6047,81.6138,81.5593,81.5593,15494.0
2019-02-11 12:40:00,89.75,89.76,89.7,89.72,2330.0,81.5502,81.5593,81.5048,81.5229,2330.0
2019-02-11 12:45:00,89.74,89.79,89.71,89.75,6849.0,81.5411,81.5865,81.5138,81.5502,6849.0
2019-02-11 12:50:00,89.76,89.81,89.72,89.73,9032.0,81.5593,81.6047,81.5229,81.532,9032.0
2019-02-11 12:55:00,89.75,89.75,89.72,89.75,2900.0,81.5502,81.5502,81.5229,81.5502,2900.0
2019-02-11 13:00:00,89.77,89.82,89.72,89.78,9912.0,81.5684,81.6138,81.5229,81.5774,9912.0
2019-02-11 13:05:00,89.78,89.84,89.78,89.83,2910.0,81.5774,81.632,81.5774,81.6229,2910.0
2019-02-11 13:10:00,89.81,89.84,89.74,89.83,4817.0,81.6047,81.632,81.5411,81.6229,4817.0
2019-02-11 13:15:00,89.83,89.83,89.75,89.82,3100.0,81.6229,81.6229,81.5502,81.6138,3100.0
2019-02-11 13:20:00,89.81,89.87,89.79,89.8,8645.0,81.6047,81.6592,81.5865,81.5956,8645.0
2019-02-11 13:25:00,89.8,89.82,89.74,89.76,2200.0,81.5956,81.6138,81.5411,81.5593,2200.0
2019-02-11 13:30:00,89.74,89.81,89.74,89.77,3156.0,81.5411,81.6047,81.5411,81.5684,3156.0
2019-02-11 13:35:00,89.78,89.81,89.71,89.79,6664.0,81.5774,81.6047,81.5138,81.5865,6664.0
2019-02-11 13:40:00,89.79,89.8,89.76,89.79,52930.0,81.5865,81.5956,81.5593,81.5865,52930.0
2019-02-11 13:45:00,89.78,89.84,89.76,89.83,12290.0,81.5774,81.632,81.5593,81.6229,12290.0
2019-02-11 13:50:00,89.83,89.85,89.8,89.81,4863.0,81.6229,81.641,81.5956,81.6047,4863.0
2019-02-11 13:55:00,89.81,89.83,89.8,89.81,16492.0,81.6047,81.6229,81.5956,81.6047,16492.0
2019-02-11 14:00:00,89.8,89.83,89.79,89.81,8163.0,81.5956,81.6229,81.5865,81.6047,8163.0
2019-02-11 14:05:00,89.81,89.84,89.77,89.84,7460.0,81.6047,81.632,81.5684,81.632,7460.0
2019-02-11 14:10:00,89.84,89.97,89.8,89.93,5960.0,81.632,81.7501,81.5956,81.7137,5960.0
2019-02-11 14:15:00,89.94,90.0,89.92,89.99,5618.0,81.7228,81.7773,81.7047,81.7683,5618.0
2019-02-11 14:20:00,89.96,90.06,89.96,90.03,4601.0,81.741,81.8319,81.741,81.8046,4601.0
2019-02-11 14:25:00,90.03,90.11,90.02,90.09,4660.0,81.8046,81.8773,81.7955,81.8591,4660.0
2019-02-11 14:30:00,90.08,90.13,90.04,90.12,5209.0,81.85,81.8955,81.8137,81.8864,5209.0
2019-02-11 14:35:00,90.13,90.16,90.1,90.16,3054.0,81.8955,81.9227,81.8682,81.9227,3054.0
2019-02-11 14:40:00,90.17,90.26,90.17,90.22,6100.0,81.9318,82.0136,81.9318,81.9772,6100.0
2019-02-11 14:45:00,90.23,90.24,90.16,90.19,3074.0,81.9863,81.9954,81.9227,81.95,3074.0
2019-02-11 14:50:00,90.2,90.23,90.19,90.2,4922.0,81.9591,81.9863,81.95,81.9591,4922.0
2019-02-11 14:55:00,90.2,90.3,90.19,90.29,5650.0,81.9591,82.0499,81.95,82.0408,5650.0
2019-02-11 15:00:00,90.31,90.37,90.28,90.33,3871.0,82.059,82.1135,82.0318,82.0772,3871.0
2019-02-11 15:05:00,90.35,90.42,90.35,90.4,5868.0,82.0954,82.159,82.0954,82.1408,5868.0
2019-02-11 15:10:00,90.41,90.43,90.33,90.33,4525.0,82.1499,82.1681,82.0772,82.0772,4525.0
2019-02-11 15:15:00,90.34,90.35,90.23,90.23,9153.0,82.0863,82.0954,81.9863,81.9863,9153.0
2019-02-11 15:20:00,90.24,90.29,90.22,90.29,7872.0,81.9954,82.0408,81.9772,82.0408,7872.0
2019-02-11 15:25:00,90.3,90.36,90.27,90.35,6644.0,82.0499,82.1045,82.0227,82.0954,6644.0
2019-02-11 15:30:00,90.35,90.35,90.22,90.23,7304.0,82.0954,82.0954,81.9772,81.9863,7304.0
2019-02-11 15:35:00,90.25,90.42,90.25,90.4,15321.0,82.0045,82.159,82.0045,82.1408,15321.0
2019-02-11 15:40:00,90.39,90.39,90.35,90.37,17924.0,82.1317,82.1317,82.0954,82.1135,17924.0
2019-02-11 15:45:00,90.36,90.47,90.32,90.47,23254.0,82.1045,82.2044,82.0681,82.2044,23254.0
2019-02-11 15:50:00,90.47,90.66,90.46,90.62,28004.0,82.2044,82.377,82.1953,82.3407,28004.0
2019-02-11 15:55:00,90.61,90.64,90.55,90.55,68594.0,82.3316,82.3589,82.2771,82.2771,68594.0
2019-02-12 09:30:00,90.92,91.17,90.82,90.99,17046.0,82.6133,82.8404,82.5224,82.6769,17046.0
2019-02-12 09:35:00,90.99,91.0,90.87,90.93,5084.0,82.6769,82.686,82.5679,82.6224,5084.0
2019-02-12 09:40:00,90.94,90.97,90.82,90.88,3996.0,82.6315,82.6587,82.5224,82.5769,3996.0
2019-02-12 09:45:00,90.9,90.97,90.86,90.95,3159.0,82.5951,82.6587,82.5588,82.6405,3159.0
2019-02-12 09:50:00,90.9,91.1,90.9,91.1,10605.0,82.5951,82.7768,82.5951,82.7768,10605.0
2019-02-12 09:55:00,91.1,91.13,90.96,90.96,65979.0,82.7768,82.8041,82.6496,82.6496,65979.0
2019-02-12 10:00:00,90.98,91.15,90.97,91.12,10703.0,82.6678,82.8223,82.6587,82.795,10703.0
2019-02-12 10:05:00,91.14,91.19,91.1,91.15,8848.0,82.8132,82.8586,82.7768,82.8223,8848.0
2019-02-12 10:10:00,91.14,91.19,91.12,91.16,4173.0,82.8132,82.8586,82.795,82.8314,4173.0
2019-02-12 10:15:00,91.17,91.21,91.05,91.06,10245.0,82.8404,82.8768,82.7314,82.7405,10245.0
2019-02-12 10:20:00,91.06,91.08,90.92,90.97,11915.0,82.7405,82.7587,82.6133,82.6587,11915.0
2019-02-12 10:25:00,91.0,91.0,90.86,90.9,6626.0,82.686,82.686,82.5588,82.5951,6626.0
2019-02-12 10:30:00,90.9,90.91,90.8,90.81,8754.0,82.5951,82.6042,82.5043,82.5133,8754.0
2019-02-12 10:35:00,90.8,90.85,90.78,90.78,7906.0,82.5043,82.5497,82.4861,82.4861,7906.0
2019-02-12 10:40:00,90.75,90.76,90.66,90.67,6847.0,82.4588,82.4679,82.377,82.3861,6847.0
2019-02-12 10:45:00,90.66,90.69,90.63,90.64,9871.0,82.377,82.4043,82.3498,82.3589,9871.0
2019-02-12 10:50:00,90.64,90.66,90.59,90.62,17687.0,82.3589,82.377,82.3134,82.3407,17687.0
2019-02-12 10:55:00,90.62,90.71,90.59,90.7,28356.0,82.3407,82.4225,82.3134,82.4134,28356.0
2019-02-12 11:00:00,90.7,90.77,90.63,90.65,15633.0,82.4134,82.477,82.3498,82.368,15633.0
2019-02-12 11:05:00,90.65,90.76,90.6,90.76,52488.0,82.368,82.4679,82.3225,82.4679,52488.0
2019-02-12 11:10:00,90.76,90.78,90.63,90.66,21114.0,82.4679,82.4861,82.3498,82.377,21114.0
2019-02-12 11:15:00,90.68,90.85,90.66,90.74,17780.0,82.3952,82.5497,82.377,82.4497,17780.0
2019-02-12 11:20:00,90.74,90.87,90.73,90.85,22049.0,82.4497,82.5679,82.4406,82.5497,22049.0
2019-02-12 11:25:00,90.87,90.91,90.85,90.89,5900.0,82.5679,82.6042,82.5497,82.586,5900.0
2019-02-12 11:30:00,90.89,90.9,90.85,90.85,4847.0,82.586,82.5951,82.5497,82.5497,4847.0
2019-02-12 11:35:00,90.86,90.89,90.82,90.84,5607.0,82.5588,82.586,82.5224,82.5406,5607.0
2019-02-12 11:40:00,90.85,90.9,90.83,90.83,6867.0,82.5497,82.5951,82.5315,82.5315,6867.0
2019-02-12 11:45:00,90.81,90.85,90.79,90.84,10654.0,82.5133,82.5497,82.4952,82.5406,10654.0
2019-02-12 11:50:00,90.84,90.94,90.84,90.9,14596.0,82.5406,82.6315,82.5406,82.5951,14596.0
2019-02-12 11:55:00,90.9,90.9,90.83,90.84,8512.0,82.5951,82.5951,82.5315,82.5406,8512.0
2019-02-12 12:00:00,90.84,90.89,90.83,90.86,14178.0,82.5406,82.586,82.5315,82.5588,14178.0
2019-02-12 12:05:00,90.85,90.85,90.77,90.77,9387.0,82.5497,82.5497,82.477,82.477,9387.0
2019-02-12 12:10:00,90.78,90.78,90.71,90.71,14192.0,82.4861,82.4861,82.4225,82.4225,14192.0
2019-02-12 12:15:00,90.71,90.76,90.66,90.68,7296.0,82.4225,82.4679,82.377,82.3952,7296.0
2019-02-12 12:20:00,90.68,90.78,90.68,90.77,6510.0,82.3952,82.4861,82.3952,82.477,6510.0
2019-02-12 12:25:00,90.77,90.77,90.71,90.76,4410.0,82.477,82.477,82.4225,82.4679,4410.0
2019-02-12 12:30:00,90.77,90.8,90.77,90.8,2465.0,82.477,82.5043,82.477,82.5043,2465.0
2019-02-12 12:35:00,90.79,90.86,90.79,90.83,12136.0,82.4952,82.5588,82.4952,82.5315,12136.0
2019-02-12 12:40:00,90.84,90.88,90.82,90.84,7015.0,82.5406,82.5769,82.5224,82.5406,7015.0
2019-02-12 12:45:00,90.81,90.82,90.75,90.76,6097.0,82.5133,82.5224,82.4588,82.4679,6097.0
2019-02-12 12:50:00,90.77,90.82,90.77,90.79,3996.0,82.477,82.5224,82.477,82.4952,3996.0
2019-02-12 12:55:00,90.81,90.89,90.79,90.88,3586.0,82.5133,82.586,82.4952,82.5769,3586.0
2019-02-12 13:00:00,90.88,90.88,90.84,90.85,3165.0,82.5769,82.5769,82.5406,82.5497,3165.0
2019-02-12 13:05:00,90.86,90.87,90.84,90.86,2789.0,82.5588,82.5679,82.5406,82.5588,2789.0
2019-02-12 13:10:00,90.86,90.92,90.86,90.92,5306.0,82.5588,82.6133,82.5588,82.6133,5306.0
2019-02-12 13:15:00,90.92,90.96,90.92,90.94,7435.0,82.6133,82.6496,82.6133,82.6315,7435.0
2019-02-12 13:20:00,90.92,90.96,90.9,90.94,5262.0,82.6133,82.6496,82.5951,82.6315,5262.0
2019-02-12 13:25:00,90.94,91.01,90.94,90.99,6524.0,82.6315,82.6951,82.6315,82.6769,6524.0
2019-02-12 13:30:00,91.0,91.04,90.99,91.04,5957.0,82.686,82.7223,82.6769,82.7223,5957.0
2019-02-12 13:35:00,91.04,91.06,91.01,91.01,5906.0,82.7223,82.7405,82.6951,82.6951,5906.0
2019-02-12 13:40:00,91.01,91.07,91.0,91.05,10674.0,82.6951,82.7496,82.686,82.7314,10674.0
2019-02-12 13:45:00,91.05,91.08,91.03,91.05,5155.0,82.7314,82.7587,82.7132,82.7314,5155.0
2019-02-12 13:50:00,91.06,91.14,91.04,91.1,4315.0,82.7405,82.8132,82.7223,82.7768,4315.0
2019-02-12 13:55:00,91.09,91.11,91.04,91.07,14925.0,82.7678,82.7859,82.7223,82.7496,14925.0
2019-02-12 14:00:00,91.09,91.1,91.0,91.03,7079.0,82.7678,82.7768,82.686,82.7132,7079.0
2019-02-12 14:05:00,91.02,91.04,91.01,91.02,13920.0,82.7042,82.7223,82.6951,82.7042,13920.0
2019-02-12 14:10:00,91.0,91.05,90.99,91.04,4024.0,82.686,82.7314,82.6769,82.7223,4024.0
2019-02-12 14:15:00,91.02,91.02,90.97,90.97,5543.0,82.7042,82.7042,82.6587,82.6587,5543.0
2019-02-12 14:20:00,90.98,91.01,90.96,90.99,6062.0,82.6678,82.6951,82.6496,82.6769,6062.0
2019-02-12 14:25:00,90.99,91.0,90.95,90.95,3775.0,82.6769,82.686,82.6405,82.6405,3775.0
2019-02-12 14:30:00,90.95,90.95,90.86,90.86,13368.0,82.6405,82.6405,82.5588,82.5588,13368.0
2019-02-12 14:35:00,90.87,90.95,90.87,90.94,3730.0,82.5679,82.6405,82.5679,82.6315,3730.0
2019-02-12 14:40:00,90.93,90.94,90.91,90.93,5514.0,82.6224,82.6315,82.6042,82.6224,5514.0
2019-02-12 14:45:00,90.92,90.94,90.91,90.93,5855.0,82.6133,82.6315,82.6042,82.6224,5855.0
2019-02-12 14:50:00,90.93,90.95,90.9,90.94,13359.0,82.6224,82.6405,82.5951,82.6315,13359.0
2019-02-12 14:55:00,90.94,90.95,90.91,90.92,4971.0,82.6315,82.6405,82.6042,82.6133,4971.0
2019-02-12 15:00:00,90.92,90.93,90.86,90.87,11804.0,82.6133,82.6224,82.5588,82.5679,11804.0
2019-02-12 15:05:00,90.87,90.97,90.87,90.96,11836.0,82.5679,82.6587,82.5679,82.6496,11836.0
2019-02-12 15:10:00,90.96,90.97,90.93,90.96,7467.0,82.6496,82.6587,82.6224,82.6496,7467.0
2019-02-12 15:15:00,90.95,90.98,90.94,90.96,13036.0,82.6405,82.6678,82.6315,82.6496,13036.0
2019-02-12 15:20:00,90.96,91.01,90.95,90.97,11707.0,82.6496,82.6951,82.6405,82.6587,11707.0
2019-02-12 15:25:00,90.96,90.96,90.88,90.89,9212.0,82.6496,82.6496,82.5769,82.586,9212.0
2019-02-12 15:30:00,90.89,90.93,90.87,90.87,24334.0,82.586,82.6224,82.5679,82.5679,24334.0
2019-02-12 15:35:00,90.87,90.88,90.78,90.8,17186.0,82.5679,82.5769,82.4861,82.5043,17186.0
2019-02-12 15:40:00,90.79,90.81,90.78,90.81,34055.0,82.4952,82.5133,82.4861,82.5133,34055.0
2019-02-12 15:45:00,90.81,90.84,90.78,90.81,52558.0,82.5133,82.5406,82.4861,82.5133,52558.0
2019-02-12 15:50:00,90.83,90.91,90.8,90.89,44724.0,82.5315,82.6042,82.5043,82.586,44724.0
2019-02-12 15:55:00,90.9,90.97,90.89,90.89,99934.0,82.5951,82.6587,82.586,82.586,99934.0
2019-02-13 09:30:00,91.2,91.47,91.2,91.44,15826.0,82.8677,83.113,82.8677,83.0858,15826.0
2019-02-13 09:35:00,91.43,91.44,91.31,91.35,9474.0,83.0767,83.0858,82.9677,83.004,9474.0
2019-02-13 09:40:00,91.35,91.52,91.35,91.51,5562.0,83.004,83.1585,83.004,83.1494,5562.0
2019-02-13 09:45:00,91.48,91.51,91.4,91.41,5326.0,83.1221,83.1494,83.0494,83.0585,5326.0
2019-02-13 09:50:00,91.42,91.42,91.31,91.42,8756.0,83.0676,83.0676,82.9677,83.0676,8756.0
2019-02-13 09:55:00,91.43,91.47,91.4,91.4,5324.0,83.0767,83.113,83.0494,83.0494,5324.0
2019-02-13 10:00:00,91.42,91.52,91.4,91.4,6890.0,83.0676,83.1585,83.0494,83.0494,6890.0
2019-02-13 10:05:00,91.45,91.58,91.45,91.47,7288.0,83.0949,83.213,83.0949,83.113,7288.0
2019-02-13 10:10:00,91.48,91.52,91.39,91.42,8819.0,83.1221,83.1585,83.0403,83.0676,8819.0
2019-02-13 10:15:00,91.45,91.48,91.32,91.37,15029.0,83.0949,83.1221,82.9767,83.0222,15029.0
2019-02-13 10:20:00,91.38,91.41,91.32,91.37,7488.0,83.0313,83.0585,82.9767,83.0222,7488.0
2019-02-13 10:25:00,91.37,91.47,91.35,91.4,11893.0,83.0222,83.113,83.004,83.0494,11893.0
2019-02-13 10:30:00,91.39,91.42,91.35,91.41,7998.0,83.0403,83.0676,83.004,83.0585,7998.0
2019-02-13 10:35:00,91.42,91.44,91.37,91.39,12199.0,83.0676,83.0858,83.0222,83.0403,12199.0
2019-02-13 10:40:00,91.4,91.42,91.34,91.38,10745.0,83.0494,83.0676,82.9949,83.0313,10745.0
2019-02-13 10:45:00,91.39,91.42,91.38,91.42,11885.0,83.0403,83.0676,83.0313,83.0676,11885.0
2019-02-13 10:50:00,91.41,91.41,91.31,91.33,13144.0,83.0585,83.0585,82.9677,82.9858,13144.0
2019-02-13 10:55:00,91.29,91.32,91.23,91.32,3705.0,82.9495,82.9767,82.895,82.9767,3705.0
2019-02-13 11:00:00,91.34,91.38,91.24,91.29,3603.0,82.9949,83.0313,82.9041,82.9495,3603.0
2019-02-13 11:05:00,91.3,91.33,91.26,91.28,7829.0,82.9586,82.9858,82.9222,82.9404,7829.0
2019-02-13 11:10:00,91.3,91.33,91.28,91.3,12371.0,82.9586,82.9858,82.9404,82.9586,12371.0
2019-02-13 11:15:00,91.3,91.31,91.19,91.21,17423.0,82.9586,82.9677,82.8586,82.8768,17423.0
2019-02-13 11:20:00,91.2,91.29,91.2,91.27,16615.0,82.8677,82.9495,82.8677,82.9313,16615.0
2019-02-13 11:25:00,91.26,91.27,91.15,91.15,13406.0,82.9222,82.9313,82.8223,82.8223,13406.0
2019-02-13 11:30:00,91.15,91.16,91.04,91.08,23630.0,82.8223,82.8314,82.7223,82.7587,23630.0
2019-02-13 11:35:00,91.09,91.12,91.05,91.11,11547.0,82.7678,82.795,82.7314,82.7859,11547.0
2019-02-13 11:40:00,91.1,91.15,91.07,91.08,26294.0,82.7768,82.8223,82.7496,82.7587,26294.0
2019-02-13 11:45:00,91.07,91.17,91.07,91.16,12450.0,82.7496,82.8404,82.7496,82.8314,12450.0
2019-02-13 11:50:00,91.16,91.28,91.16,91.25,7701.0,82.8314,82.9404,82.8314,82.9131,7701.0
2019-02-13 11:55:00,91.25,91.28,91.2,91.22,10011.0,82.9131,82.9404,82.8677,82.8859,10011.0
2019-02-13 12:00:00,91.21,91.21,91.11,91.14,3311.0,82.8768,82.8768,82.7859,82.8132,3311.0
2019-02-13 12:05:00,91.16,91.19,91.1,91.13,6124.0,82.8314,82.8586,82.7768,82.8041,6124.0
2019-02-13 12:10:00,91.1,91.12,91.04,91.12,4628.0,82.7768,82.795,82.7223,82.795,4628.0
2019-02-13 12:15:00,91.13,91.13,91.03,91.05,15147.0,82.8041,82.8041,82.7132,82.7314,15147.0
2019-02-13 12:20:00,91.06,91.06,90.99,91.0,18763.0,82.7405,82.7405,82.6769,82.686,18763.0
2019-02-13 12:25:00,90.99,91.06,90.98,91.04,17861.0,82.6769,82.7405,82.6678,82.7223,17861.0
2019-02-13 12:30:00,91.04,91.1,91.03,91.09,9185.0,82.7223,82.7768,82.7132,82.7678,9185.0
2019-02-13 12:35:00,91.08,91.1,91.02,91.04,11987.0,82.7587,82.7768,82.7042,82.7223,11987.0
2019-02-13 12:40:00,91.04,91.07,91.02,91.07,6606.0,82.7223,82.7496,82.7042,82.7496,6606.0
2019-02-13 12:45:00,91.07,91.15,91.07,91.13,7700.0,82.7496,82.8223,82.7496,82.8041,7700.0
2019-02-13 12:50:00,91.1,91.1,91.04,91.04,3223.0,82.7768,82.7768,82.7223,82.7223,3223.0
2019-02-13 12:55:00,91.03,91.06,91.0,91.04,2458.0,82.7132,82.7405,82.686,82.7223,2458.0
2019-02-13 13:00:00,91.04,91.05,90.96,90.96,2878.0,82.7223,82.7314,82.6496,82.6496,2878.0
2019-02-13 13:05:00,90.96,91.05,90.94,91.05,8405.0,82.6496,82.7314,82.6315,82.7314,8405.0
2019-02-13 13:10:00,91.04,91.1,91.03,91.06,6960.0,82.7223,82.7768,82.7132,82.7405,6960.0
2019-02-13 13:15:00,91.06,91.1,91.05,91.1,13452.0,82.7405,82.7768,82.7314,82.7768,13452.0
2019-02-13 13:20:00,91.1,91.12,91.08,91.09,7700.0,82.7768,82.795,82.7587,82.7678,7700.0
2019-02-13 13:25:00,91.09,91.12,91.09,91.1,19251.0,82.7678,82.795,82.7678,82.7768,19251.0
2019-02-13 13:30:00,91.11,91.11,91.05,91.1,12544.0,82.7859,82.7859,82.7314,82.7768,12544.0
2019-02-13 13:35:00,91.1,91.1,91.02,91.02,4704.0,82.7768,82.7768,82.7042,82.7042,4704.0
2019-02-13 13:40:00,91.02,91.02,90.96,90.97,4094.0,82.7042,82.7042,82.6496,82.6587,4094.0
2019-02-13 13:45:00,90.98,91.02,90.98,90.98,4853.0,82.6678,82.7042,82.6678,82.6678,4853.0
2019-02-13 13:50:00,90.98,91.0,90.95,90.97,5196.0,82.6678,82.686,82.6405,82.6587,5196.0
2019-02-13 13:55:00,90.96,90.96,90.93,90.93,6855.0,82.6496,82.6496,82.6224,82.6224,6855.0
2019-02-13 14:00:00,90.94,91.02,90.91,91.01,4637.0,82.6315,82.7042,82.6042,82.6951,4637.0
2019-02-13 14:05:00,91.02,91.03,90.98,91.02,6304.0,82.7042,82.7132,82.6678,82.7042,6304.0
2019-02-13 14:10:00,91.0,91.0,90.94,90.94,5774.0,82.686,82.686,82.6315,82.6315,5774.0
2019-02-13 14:15:00,90.95,90.96,90.91,90.96,6849.0,82.6405,82.6496,82.6042,82.6496,6849.0
2019-02-13 14:20:00,90.95,90.97,90.89,90.93,4961.0,82.6405,82.6587,82.586,82.6224,4961.0
2019-02-13 14:25:00,90.94,91.03,90.94,91.03,4627.0,82.6315,82.7132,82.6315,82.7132,4627.0
2019-02-13 14:30:00,91.06,91.07,91.0,91.02,14675.0,82.7405,82.7496,82.686,82.7042,14675.0
2019-02-13 14:35:00,91.02,91.05,90.98,91.0,5554.0,82.7042,82.7314,82.6678,82.686,5554.0
2019-02-13 14:40:00,91.0,91.07,90.99,91.07,7913.0,82.686,82.7496,82.6769,82.7496,7913.0
2019-02-13 14:45:00,91.07,91.15,91.06,91.15,10402.0,82.7496,82.8223,82.7405,82.8223,10402.0
2019-02-13 14:50:00,91.15,91.2,91.11,91.14,11997.0,82.8223,82.8677,82.7859,82.8132,11997.0
2019-02-13 14:55:00,91.13,91.17,91.12,91.17,8950.0,82.8041,82.8404,82.795,82.8404,8950.0
2019-02-13 15:00:00,91.16,91.24,91.15,91.16,8481.0,82.8314,82.9041,82.8223,82.8314,8481.0
2019-02-13 15:05:00,91.17,91.22,91.15,91.22,33790.0,82.8404,82.8859,82.8223,82.8859,33790.0
2019-02-13 15:10:00,91.22,91.26,91.19,91.23,14160.0,82.8859,82.9222,82.8586,82.895,14160.0
2019-02-13 15:15:00,91.24,91.31,91.24,91.25,19788.0,82.9041,82.9677,82.9041,82.9131,19788.0
2019-02-13 15:20:00,91.26,91.28,91.24,91.26,4965.0,82.9222,82.9404,82.9041,82.9222,4965.0
2019-02-13 15:25:00,91.25,91.26,91.21,91.25,10183.0,82.9131,82.9222,82.8768,82.9131,10183.0
2019-02-13 15:30:00,91.25,91.32,91.25,91.28,13177.0,82.9131,82.9767,82.9131,82.9404,13177.0
2019-02-13 15:35:00,91.28,91.3,91.21,91.23,16281.0,82.9404,82.9586,82.8768,82.895,16281.0
2019-02-13 15:40:00,91.24,91.25,91.19,91.21,12949.0,82.9041,82.9131,82.8586,82.8768,12949.0
2019-02-13 15:45:00,91.21,91.27,91.13,91.19,29688.0,82.8768,82.9313,82.8041,82.8586,29688.0
2019-02-13 15:50:00,91.18,91.21,91.12,91.21,41730.0,82.8495,82.8768,82.795,82.8768,41730.0
2019-02-13 15:55:00,91.21,91.3,91.18,91.24,114460.0,82.8768,82.9586,82.8495,82.9041,114460.0
2019-02-14 09:30:00,90.83,90.87,90.43,90.52,17974.0,82.5315,82.5679,82.1681,82.2498,17974.0
2019-02-14 09:35:00,90.52,90.59,90.39,90.51,4843.0,82.2498,82.3134,82.1317,82.2407,4843.0
2019-02-14 09:40:00,90.49,90.57,90.26,90.26,5328.0,82.2226,82.2953,82.0136,82.0136,5328.0
2019-02-14 09:45:00,90.32,90.37,90.1,90.18,3922.0,82.0681,82.1135,81.8682,81.9409,3922.0
2019-02-14 09:50:00,90.21,90.22,90.12,90.18,6933.0,81.9682,81.9772,81.8864,81.9409,6933.0
2019-02-14 09:55:00,90.16,90.3,90.15,90.27,4000.0,81.9227,82.0499,81.9136,82.0227,4000.0
2019-02-14 10:00:00,90.25,90.32,90.16,90.16,20006.0,82.0045,82.0681,81.9227,81.9227,20006.0
2019-02-14 10:05:00,90.17,90.22,90.11,90.22,7188.0,81.9318,81.9772,81.8773,81.9772,7188.0
2019-02-14 10:10:00,90.22,90.37,90.22,90.26,4718.0,81.9772,82.1135,81.9772,82.0136,4718.0
2019-02-14 10:15:00,90.27,90.37,90.22,90.31,10460.0,82.0227,82.1135,81.9772,82.059,10460.0
2019-02-14 10:20:00,90.37,90.37,90.29,90.31,5433.0,82.1135,82.1135,82.0408,82.059,5433.0
2019-02-14 10:25:00,90.28,90.31,90.18,90.29,6528.0,82.0318,82.059,81.9409,82.0408,6528.0
2019-02-14 10:30:00,90.3,90.5,90.29,90.47,4565.0,82.0499,82.2317,82.0408,82.2044,4565.0
2019-02-14 10:35:00,90.47,90.47,90.03,90.11,12765.0,82.2044,82.2044,81.8046,81.8773,12765.0
2019-02-14 10:40:00,90.11,90.23,90.09,90.1,11675.0,81.8773,81.9863,81.8591,81.8682,11675.0
2019-02-14 10:45:00,90.09,90.26,90.09,90.18,4201.0,81.8591,82.0136,81.8591,81.9409,4201.0
2019-02-14 10:50:00,90.19,90.19,89.96,89.99,7852.0,81.95,81.95,81.741,81.7683,7852.0
2019-02-14 10:55:00,89.97,90.11,89.92,89.99,8946.0,81.7501,81.8773,81.7047,81.7683,8946.0
2019-02-14 11:00:00,89.99,90.01,89.83,89.83,6976.0,81.7683,81.7864,81.6229,81.6229,6976.0
2019-02-14 11:05:00,89.85,89.98,89.85,89.94,11717.0,81.641,81.7592,81.641,81.7228,11717.0
2019-02-14 11:10:00,89.94,89.99,89.91,89.91,4208.0,81.7228,81.7683,81.6956,81.6956,4208.0
2019-02-14 11:15:00,89.93,89.96,89.83,89.95,3325.0,81.7137,81.741,81.6229,81.7319,3325.0
2019-02-14 11:20:00,89.94,90.01,89.93,89.93,3244.0,81.7228,81.7864,81.7137,81.7137,3244.0
2019-02-14 11:25:00,89.95,90.03,89.95,90.0,2320.0,81.7319,81.8046,81.7319,81.7773,2320.0
2019-02-14 11:30:00,90.05,90.05,89.94,89.96,14331.0,81.8228,81.8228,81.7228,81.741,14331.0
2019-02-14 11:35:00,89.99,90.08,89.99,90.08,5582.0,81.7683,81.85,81.7683,81.85,5582.0
2019-02-14 11:40:00,90.08,90.2,90.04,90.2,7751.0,81.85,81.9591,81.8137,81.9591,7751.0
2019-02-14 11:45:00,90.21,90.27,90.2,90.24,5237.0,81.9682,82.0227,81.9591,81.9954,5237.0
2019-02-14 11:50:00,90.25,90.28,90.23,90.23,2300.0,82.0045,82.0318,81.9863,81.9863,2300.0
2019-02-14 11:55:00,90.23,90.28,90.22,90.22,3601.0,81.9863,82.0318,81.9772,81.9772,3601.0
2019-02-14 12:00:00,90.22,90.36,90.19,90.36,3195.0,81.9772,82.1045,81.95,82.1045,3195.0
2019-02-14 12:05:00,90.34,90.34,90.3,90.31,3840.0,82.0863,82.0863,82.0499,82.059,3840.0
2019-02-14 12:10:00,90.32,90.33,90.26,90.33,6615.0,82.0681,82.0772,82.0136,82.0772,6615.0
2019-02-14 12:15:00,90.33,90.44,90.23,90.43,14782.0,82.0772,82.1771,81.9863,82.1681,14782.0
2019-02-14 12:20:00,90.44,90.54,90.41,90.52,5034.0,82.1771,82.268,82.1499,82.2498,5034.0
2019-02-14 12:25:00,90.51,90.55,90.43,90.45,6807.0,82.2407,82.2771,82.1681,82.1862,6807.0
2019-02-14 12:30:00,90.45,90.52,90.45,90.48,6618.0,82.1862,82.2498,82.1862,82.2135,6618.0
2019-02-14 12:35:00,90.47,90.49,90.44,90.44,2100.0,82.2044,82.2226,82.1771,82.1771,2100.0
2019-02-14 12:40:00,90.44,90.49,90.44,90.46,2500.0,82.1771,82.2226,82.1771,82.1953,2500.0
2019-02-14 12:45:00,90.5,90.5,90.44,90.45,4538.0,82.2317,82.2317,82.1771,82.1862,4538.0
2019-02-14 12:50:00,90.45,90.47,90.43,90.44,3048.0,82.1862,82.2044,82.1681,82.1771,3048.0
2019-02-14 12:55:00,90.45,90.45,90.4,90.43,3600.0,82.1862,82.1862,82.1408,82.1681,3600.0
2019-02-14 13:00:00,90.44,90.48,90.42,90.46,4695.0,82.1771,82.2135,82.159,82.1953,4695.0
2019-02-14 13:05:00,90.46,90.5,90.42,90.45,6095.0,82.1953,82.2317,82.159,82.1862,6095.0
2019-02-14 13:10:00,90.44,90.46,90.43,90.45,5125.0,82.1771,82.1953,82.1681,82.1862,5125.0
2019-02-14 13:15:00,90.44,90.48,90.43,90.44,3553.0,82.1771,82.2135,82.1681,82.1771,3553.0
2019-02-14 13:20:00,90.45,90.48,90.41,90.48,3754.0,82.1862,82.2135,82.1499,82.2135,3754.0
2019-02-14 13:25:00,90.47,90.5,90.42,90.49,3343.0,82.2044,82.2317,82.159,82.2226,3343.0
2019-02-14 13:30:00,90.53,90.55,90.51,90.53,4002.0,82.2589,82.2771,82.2407,82.2589,4002.0
2019-02-14 13:35:00,90.53,90.56,90.53,90.54,2940.0,82.2589,82.2862,82.2589,82.268,2940.0
2019-02-14 13:40:00,90.56,90.6,90.51,90.51,5123.0,82.2862,82.3225,82.2407,82.2407,5123.0
2019-02-14 13:45:00,90.51,90.55,90.5,90.51,6017.0,82.2407,82.2771,82.2317,82.2407,6017.0
2019-02-14 13:50:00,90.51,90.52,90.47,90.52,6192.0,82.2407,82.2498,82.2044,82.2498,6192.0
2019-02-14 13:55:00,90.52,90.57,90.5,90.57,3376.0,82.2498,82.2953,82.2317,82.2953,3376.0
2019-02-14 14:00:00,90.55,90.56,90.5,90.51,3563.0,82.2771,82.2862,82.2317,82.2407,3563.0
2019-02-14 14:05:00,90.5,90.59,90.49,90.59,8923.0,82.2317,82.3134,82.2226,82.3134,8923.0
2019-02-14 14:10:00,90.59,90.65,90.59,90.64,5788.0,82.3134,82.368,82.3134,82.3589,5788.0
2019-02-14 14:15:00,90.64,90.68,90.61,90.61,3380.0,82.3589,82.3952,82.3316,82.3316,3380.0
2019-02-14 14:20:00,90.61,90.62,90.54,90.59,5612.0,82.3316,82.3407,82.268,82.3134,5612.0
2019-02-14 14:25:00,90.59,90.64,90.59,90.6,3787.0,82.3134,82.3589,82.3134,82.3225,3787.0
2019-02-14 14:30:00,90.6,90.65,90.58,90.64,15026.0,82.3225,82.368,82.3044,82.3589,15026.0
2019-02-14 14:35:00,90.65,90.69,90.65,90.65,4246.0,82.368,82.4043,82.368,82.368,4246.0
2019-02-14 14:40:00,90.67,90.72,90.66,90.66,3637.0,82.3861,82.4316,82.377,82.377,3637.0
2019-02-14 14:45:00,90.67,90.68,90.59,90.62,8000.0,82.3861,82.3952,82.3134,82.3407,8000.0
2019-02-14 14:50:00,90.59,90.6,90.56,90.59,4545.0,82.3134,82.3225,82.2862,82.3134,4545.0
2019-02-14 14:55:00,90.59,90.6,90.43,90.49,7744.0,82.3134,82.3225,82.1681,82.2226,7744.0
2019-02-14 15:00:00,90.56,90.59,90.53,90.54,2937.0,82.2862,82.3134,82.2589,82.268,2937.0
2019-02-14 15:05:00,90.53,90.81,90.53,90.58,12727.0,82.2589,82.5133,82.2589,82.3044,12727.0
2019-02-14 15:10:00,90.59,90.62,90.48,90.54,5654.0,82.3134,82.3407,82.2135,82.268,5654.0
2019-02-14 15:15:00,90.54,90.58,90.53,90.55,4787.0,82.268,82.3044,82.2589,82.2771,4787.0
2019-02-14 15:20:00,90.55,90.57,90.52,90.54,8206.0,82.2771,82.2953,82.2498,82.268,8206.0
2019-02-14 15:25:00,90.55,90.58,90.48,90.48,5538.0,82.2771,82.3044,82.2135,82.2135,5538.0
2019-02-14 15:30:00,90.49,90.61,90.48,90.56,8239.0,82.2226,82.3316,82.2135,82.2862,8239.0
2019-02-14 15:35:00,90.56,90.64,90.55,90.59,13243.0,82.2862,82.3589,82.2771,82.3134,13243.0
2019-02-14 15:40:00,90.59,90.59,90.52,90.53,11806.0,82.3134,82.3134,82.2498,82.2589,11806.0
2019-02-14 15:45:00,90.54,90.54,90.42,90.42,16570.0,82.268,82.268,82.159,82.159,16570.0
2019-02-14 15:50:00,90.42,90.45,90.35,90.4,23768.0,82.159,82.1862,82.0954,82.1408,23768.0
2019-02-14 15:55:00,90.41,90.41,90.1,90.16,99323.0,82.1499,82.1499,81.8682,81.9227,99323.0
2019-02-15 09:30:00,90.85,91.0,90.39,90.9,134946.0,82.5497,82.686,82.1317,82.5951,134946.0
2019-02-15 09:35:00,90.96,91.09,90.92,90.98,15493.0,82.6496,82.7678,82.6133,82.6678,15493.0
2019-02-15 09:40:00,90.97,90.97,90.82,90.92,9103.0,82.6587,82.6587,82.5224,82.6133,9103.0
2019-02-15 09:45:00,90.94,90.97,90.8,90.9,10376.0,82.6315,82.6587,82.5043,82.5951,10376.0
2019-02-15 09:50:00,90.9,90.9,90.77,90.83,8103.0,82.5951,82.5951,82.477,82.5315,8103.0
2019-02-15 09:55:00,90.82,90.87,90.65,90.67,9157.0,82.5224,82.5679,82.368,82.3861,9157.0
2019-02-15 10:00:00,90.67,90.84,90.67,90.77,6188.0,82.3861,82.5406,82.3861,82.477,6188.0
2019-02-15 10:05:00,90.75,90.84,90.68,90.76,5247.0,82.4588,82.5406,82.3952,82.4679,5247.0
2019-02-15 10:10:00,90.77,90.81,90.66,90.72,5316.0,82.477,82.5133,82.377,82.4316,5316.0
2019-02-15 10:15:00,90.73,90.87,90.71,90.86,7939.0,82.4406,82.5679,82.4225,82.5588,7939.0
2019-02-15 10:20:00,90.86,90.97,90.83,90.95,8924.0,82.5588,82.6587,82.5315,82.6405,8924.0
2019-02-15 10:25:00,90.95,90.96,90.87,90.89,6700.0,82.6405,82.6496,82.5679,82.586,6700.0
2019-02-15 10:30:00,90.92,90.94,90.88,90.89,10299.0,82.6133,82.6315,82.5769,82.586,10299.0
2019-02-15 10:35:00,90.9,90.94,90.88,90.94,11062.0,82.5951,82.6315,82.5769,82.6315,11062.0
2019-02-15 10:40:00,90.91,90.99,90.87,90.88,15175.0,82.6042,82.6769,82.5679,82.5769,15175.0
2019-02-15 10:45:00,90.89,90.96,90.85,90.94,11426.0,82.586,82.6496,82.5497,82.6315,11426.0
2019-02-15 10:50:00,90.94,90.94,90.83,90.88,13360.0,82.6315,82.6315,82.5315,82.5769,13360.0
2019-02-15 10:55:00,90.91,90.92,90.83,90.86,7020.0,82.6042,82.6133,82.5315,82.5588,7020.0
2019-02-15 11:00:00,90.87,90.95,90.84,90.92,8746.0,82.5679,82.6405,82.5406,82.6133,8746.0
2019-02-15 11:05:00,90.94,90.94,90.82,90.89,6376.0,82.6315,82.6315,82.5224,82.586,6376.0
2019-02-15 11:10:00,90.86,90.87,90.74,90.77,5118.0,82.5588,82.5679,82.4497,82.477,5118.0
2019-02-15 11:15:00,90.79,90.81,90.7,90.73,14237.0,82.4952,82.5133,82.4134,82.4406,14237.0
2019-02-15 11:20:00,90.72,90.8,90.69,90.8,7581.0,82.4316,82.5043,82.4043,82.5043,7581.0
2019-02-15 11:25:00,90.81,90.82,90.75,90.77,3550.0,82.5133,82.5224,82.4588,82.477,3550.0
2019-02-15 11:30:00,90.77,90.77,90.73,90.74,4914.0,82.477,82.477,82.4406,82.4497,4914.0
2019-02-15 11:35:00,90.74,90.74,90.62,90.71,5600.0,82.4497,82.4497,82.3407,82.4225,5600.0
2019-02-15 11:40:00,90.72,90.73,90.65,90.65,3709.0,82.4316,82.4406,82.368,82.368,3709.0
2019-02-15 11:45:00,90.66,90.73,90.62,90.73,4374.0,82.377,82.4406,82.3407,82.4406,4374.0
2019-02-15 11:50:00,90.73,90.82,90.7,90.77,5887.0,82.4406,82.5224,82.4134,82.477,5887.0
2019-02-15 11:55:00,90.77,90.83,90.76,90.82,4375.0,82.477,82.5315,82.4679,82.5224,4375.0
2019-02-15 12:00:00,90.85,90.85,90.75,90.75,6642.0,82.5497,82.5497,82.4588,82.4588,6642.0
2019-02-15 12:05:00,90.77,90.84,90.74,90.83,7140.0,82.477,82.5406,82.4497,82.5315,7140.0
2019-02-15 12:10:00,90.83,90.85,90.81,90.83,4700.0,82.5315,82.5497,82.5133,82.5315,4700.0
2019-02-15 12:15:00,90.83,90.87,90.82,90.82,4084.0,82.5315,82.5679,82.5224,82.5224,4084.0
2019-02-15 12:20:00,90.83,90.84,90.75,90.78,5359.0,82.5315,82.5406,82.4588,82.4861,5359.0
2019-02-15 12:25:00,90.78,90.82,90.75,90.75,8241.0,82.4861,82.5224,82.4588,82.4588,8241.0
2019-02-15 12:30:00,90.75,90.79,90.74,90.77,4600.0,82.4588,82.4952,82.4497,82.477,4600.0
2019-02-15 12:35:00,90.77,90.78,90.74,90.76,5868.0,82.477,82.4861,82.4497,82.4679,5868.0
2019-02-15 12:40:00,90.78,90.85,90.77,90.85,3610.0,82.4861,82.5497,82.477,82.5497,3610.0
2019-02-15 12:45:00,90.84,90.85,90.78,90.78,4100.0,82.5406,82.5497,82.4861,82.4861,4100.0
2019-02-15 12:50:00,90.77,90.77,90.68,90.69,6038.0,82.477,82.477,82.3952,82.4043,6038.0
2019-02-15 12:55:00,90.7,90.71,90.66,90.68,7653.0,82.4134,82.4225,82.377,82.3952,7653.0
2019-02-15 13:00:00,90.68,90.72,90.59,90.6,10000.0,82.3952,82.4316,82.3134,82.3225,10000.0
2019-02-15 13:05:00,90.59,90.6,90.54,90.55,7299.0,82.3134,82.3225,82.268,82.2771,7299.0
2019-02-15 13:10:00,90.53,90.55,90.52,90.52,3729.0,82.2589,82.2771,82.2498,82.2498,3729.0
2019-02-15 13:15:00,90.51,90.58,90.51,90.52,9096.0,82.2407,82.3044,82.2407,82.2498,9096.0
2019-02-15 13:20:00,90.51,90.54,90.5,90.53,4930.0,82.2407,82.268,82.2317,82.2589,4930.0
2019-02-15 13:25:00,90.54,90.55,90.47,90.48,9180.0,82.268,82.2771,82.2044,82.2135,9180.0
2019-02-15 13:30:00,90.46,90.53,90.46,90.48,7102.0,82.1953,82.2589,82.1953,82.2135,7102.0
2019-02-15 13:35:00,90.48,90.58,90.48,90.57,6087.0,82.2135,82.3044,82.2135,82.2953,6087.0
2019-02-15 13:40:00,90.56,90.59,90.54,90.57,4753.0,82.2862,82.3134,82.268,82.2953,4753.0
2019-02-15 13:45:00,90.56,90.59,90.54,90.56,8377.0,82.2862,82.3134,82.268,82.2862,8377.0
2019-02-15 13:50:00,90.57,90.66,90.55,90.64,5601.0,82.2953,82.377,82.2771,82.3589,5601.0
2019-02-15 13:55:00,90.64,90.64,90.58,90.58,3603.0,82.3589,82.3589,82.3044,82.3044,3603.0
2019-02-15 14:00:00,90.59,90.66,90.59,90.64,9635.0,82.3134,82.377,82.3134,82.3589,9635.0
2019-02-15 14:05:00,90.64,90.67,90.63,90.65,5807.0,82.3589,82.3861,82.3498,82.368,5807.0
2019-02-15 14:10:00,90.64,90.65,90.59,90.61,4287.0,82.3589,82.368,82.3134,82.3316,4287.0
2019-02-15 14:15:00,90.6,90.67,90.59,90.63,7047.0,82.3225,82.3861,82.3134,82.3498,7047.0
2019-02-15 14:20:00,90.63,90.67,90.62,90.66,9049.0,82.3498,82.3861,82.3407,82.377,9049.0
2019-02-15 14:25:00,90.63,90.64,90.61,90.63,5095.0,82.3498,82.3589,82.3316,82.3498,5095.0
2019-02-15 14:30:00,90.65,90.69,90.61,90.69,13198.0,82.368,82.4043,82.3316,82.4043,13198.0
2019-02-15 14:35:00,90.68,90.76,90.65,90.74,6761.0,82.3952,82.4679,82.368,82.4497,6761.0
2019-02-15 14:40:00,90.73,90.77,90.71,90.77,5012.0,82.4406,82.477,82.4225,82.477,5012.0
2019-02-15 14:45:00,90.77,90.78,90.75,90.78,5045.0,82.477,82.4861,82.4588,82.4861,5045.0
2019-02-15 14:50:00,90.78,90.87,90.75,90.87,7445.0,82.4861,82.5679,82.4588,82.5679,7445.0
2019-02-15 14:55:00,90.87,90.94,90.84,90.93,9934.0,82.5679,82.6315,82.5406,82.6224,9934.0
2019-02-15 15:00:00,90.92,90.92,90.84,90.9,9672.0,82.6133,82.6133,82.5406,82.5951,9672.0
2019-02-15 15:05:00,90.92,90.92,90.86,90.89,4833.0,82.6133,82.6133,82.5588,82.586,4833.0
2019-02-15 15:10:00,90.9,90.91,90.86,90.88,3042.0,82.5951,82.6042,82.5588,82.5769,3042.0
2019-02-15 15:15:00,90.88,90.88,90.8,90.83,7622.0,82.5769,82.5769,82.5043,82.5315,7622.0
2019-02-15 15:20:00,90.82,90.87,90.8,90.87,5147.0,82.5224,82.5679,82.5043,82.5679,5147.0
2019-02-15 15:25:00,90.87,90.88,90.84,90.87,7078.0,82.5679,82.5769,82.5406,82.5679,7078.0
2019-02-15 15:30:00,90.86,90.88,90.82,90.85,10400.0,82.5588,82.5769,82.5224,82.5497,10400.0
2019-02-15 15:35:00,90.86,90.91,90.82,90.91,17889.0,82.5588,82.6042,82.5224,82.6042,17889.0
2019-02-15 15:40:00,90.91,90.96,90.9,90.96,12571.0,82.6042,82.6496,82.5951,82.6496,12571.0
2019-02-15 15:45:00,90.96,91.04,90.95,91.02,28123.0,82.6496,82.7223,82.6405,82.7042,28123.0
2019-02-15 15:50:00,91.0,91.01,90.95,91.0,19950.0,82.686,82.6951,82.6405,82.686,19950.0
2019-02-15 15:55:00,91.0,91.18,90.99,91.15,87255.0,82.686,82.8495,82.6769,82.8223,87255.0
2019-02-19 09:30:00,90.82,90.88,90.57,90.75,31238.0,82.5224,82.5769,82.2953,82.4588,31238.0
2019-02-19 09:35:00,90.76,91.0,90.75,91.0,2868.0,82.4679,82.686,82.4588,82.686,2868.0
2019-02-19 09:40:00,91.06,91.1,90.98,91.1,3521.0,82.7405,82.7768,82.6678,82.7768,3521.0
2019-02-19 09:45:00,91.08,91.13,91.03,91.13,3344.0,82.7587,82.8041,82.7132,82.8041,3344.0
2019-02-19 09:50:00,91.14,91.21,91.14,91.2,5020.0,82.8132,82.8768,82.8132,82.8677,5020.0
2019-02-19 09:55:00,91.22,91.25,91.15,91.23,5283.0,82.8859,82.9131,82.8223,82.895,5283.0
2019-02-19 10:00:00,91.25,91.31,91.19,91.25,9225.0,82.9131,82.9677,82.8586,82.9131,9225.0
2019-02-19 10:05:00,91.26,91.31,91.21,91.31,4300.0,82.9222,82.9677,82.8768,82.9677,4300.0
2019-02-19 10:10:00,91.32,91.38,91.31,91.32,8644.0,82.9767,83.0313,82.9677,82.9767,8644.0
2019-02-19 10:15:00,91.32,91.38,91.3,91.32,6328.0,82.9767,83.0313,82.9586,82.9767,6328.0
2019-02-19 10:20:00,91.33,91.33,91.24,91.24,5933.0,82.9858,82.9858,82.9041,82.9041,5933.0
2019-02-19 10:25:00,91.26,91.36,91.26,91.33,5064.0,82.9222,83.0131,82.9222,82.9858,5064.0
2019-02-19 10:30:00,91.35,91.38,91.24,91.27,6018.0,83.004,83.0313,82.9041,82.9313,6018.0
2019-02-19 10:35:00,91.27,91.27,91.2,91.26,6959.0,82.9313,82.9313,82.8677,82.9222,6959.0
2019-02-19 10:40:00,91.26,91.38,91.26,91.38,11342.0,82.9222,83.0313,82.9222,83.0313,11342.0
2019-02-19 10:45:00,91.39,91.39,91.34,91.35,8635.0,83.0403,83.0403,82.9949,83.004,8635.0
2019-02-19 10:50:00,91.37,91.45,91.37,91.39,6279.0,83.0222,83.0949,83.0222,83.0403,6279.0
2019-02-19 10:55:00,91.41,91.41,91.36,91.38,6553.0,83.0585,83.0585,83.0131,83.0313,6553.0
2019-02-19 11:00:00,91.4,91.43,91.38,91.39,4759.0,83.0494,83.0767,83.0313,83.0403,4759.0
2019-02-19 11:05:00,91.4,91.43,91.38,91.4,5213.0,83.0494,83.0767,83.0313,83.0494,5213.0
2019-02-19 11:10:00,91.4,91.52,91.39,91.52,7256.0,83.0494,83.1585,83.0403,83.1585,7256.0
2019-02-19 11:15:00,91.51,91.51,91.44,91.47,3366.0,83.1494,83.1494,83.0858,83.113,3366.0
2019-02-19 11:20:00,91.46,91.48,91.41,91.42,5493.0,83.104,83.1221,83.0585,83.0676,5493.0
2019-02-19 11:25:00,91.42,91.49,91.42,91.47,3475.0,83.0676,83.1312,83.0676,83.113,3475.0
2019-02-19 11:30:00,91.46,91.46,91.37,91.41,11365.0,83.104,83.104,83.0222,83.0585,11365.0
2019-02-19 11:35:00,91.42,91.47,91.39,91.43,5807.0,83.0676,83.113,83.0403,83.0767,5807.0
2019-02-19 11:40:00,91.43,91.49,91.4,91.47,3111.0,83.0767,83.1312,83.0494,83.113,3111.0
2019-02-19 11:45:00,91.47,91.6,91.47,91.56,5000.0,83.113,83.2312,83.113,83.1948,5000.0
2019-02-19 11:50:00,91.56,91.63,91.56,91.62,2553.0,83.1948,83.2584,83.1948,83.2493,2553.0
2019-02-19 11:55:00,91.62,91.65,91.57,91.64,2823.0,83.2493,83.2766,83.2039,83.2675,2823.0
2019-02-19 12:00:00,91.62,91.62,91.55,91.59,1714.0,83.2493,83.2493,83.1857,83.2221,1714.0
2019-02-19 12:05:00,91.61,91.61,91.57,91.59,2943.0,83.2402,83.2402,83.2039,83.2221,2943.0
2019-02-19 12:10:00,91.59,91.59,91.57,91.58,1107.0,83.2221,83.2221,83.2039,83.213,1107.0
2019-02-19 12:15:00,91.56,91.6,91.56,91.59,3416.0,83.1948,83.2312,83.1948,83.2221,3416.0
2019-02-19 12:20:00,91.6,91.62,91.56,91.62,5193.0,83.2312,83.2493,83.1948,83.2493,5193.0
2019-02-19 12:25:00,91.61,91.61,91.58,91.6,2967.0,83.2402,83.2402,83.213,83.2312,2967.0
2019-02-19 12:30:00,91.61,91.68,91.58,91.67,8686.0,83.2402,83.3039,83.213,83.2948,8686.0
2019-02-19 12:35:00,91.68,91.74,91.67,91.72,7300.0,83.3039,83.3584,83.2948,83.3402,7300.0
2019-02-19 12:40:00,91.7,91.75,91.7,91.75,4020.0,83.322,83.3675,83.322,83.3675,4020.0
2019-02-19 12:45:00,91.76,91.76,91.73,91.74,3011.0,83.3765,83.3765,83.3493,83.3584,3011.0
2019-02-19 12:50:00,91.72,91.72,91.64,91.68,4396.0,83.3402,83.3402,83.2675,83.3039,4396.0
2019-02-19 12:55:00,91.69,91.7,91.66,91.7,5118.0,83.3129,83.322,83.2857,83.322,5118.0
2019-02-19 13:00:00,91.7,91.7,91.63,91.63,3009.0,83.322,83.322,83.2584,83.2584,3009.0
2019-02-19 13:05:00,91.62,91.64,91.62,91.62,1990.0,83.2493,83.2675,83.2493,83.2493,1990.0
2019-02-19 13:10:00,91.61,91.64,91.6,91.62,4707.0,83.2402,83.2675,83.2312,83.2493,4707.0
2019-02-19 13:15:00,91.61,91.65,91.61,91.63,4769.0,83.2402,83.2766,83.2402,83.2584,4769.0
2019-02-19 13:20:00,91.62,91.68,91.61,91.67,3361.0,83.2493,83.3039,83.2402,83.2948,3361.0
2019-02-19 13:25:00,91.66,91.68,91.64,91.67,3973.0,83.2857,83.3039,83.2675,83.2948,3973.0
2019-02-19 13:30:00,91.65,91.65,91.56,91.57,6625.0,83.2766,83.2766,83.1948,83.2039,6625.0
2019-02-19 13:35:00,91.57,91.58,91.54,91.56,3129.0,83.2039,83.213,83.1766,83.1948,3129.0
2019-02-19 13:40:00,91.58,91.67,91.58,91.65,8309.0,83.213,83.2948,83.213,83.2766,8309.0
2019-02-19 13:45:00,91.67,91.68,91.66,91.67,1733.0,83.2948,83.3039,83.2857,83.2948,1733.0
2019-02-19 13:50:00,91.66,91.71,91.63,91.7,20360.0,83.2857,83.3311,83.2584,83.322,20360.0
2019-02-19 13:55:00,91.7,91.7,91.6,91.61,9574.0,83.322,83.322,83.2312,83.2402,9574.0
2019-02-19 14:00:00,91.62,91.63,91.57,91.6,12198.0,83.2493,83.2584,83.2039,83.2312,12198.0
2019-02-19 14:05:00,91.58,91.6,91.54,91.56,9725.0,83.213,83.2312,83.1766,83.1948,9725.0
2019-02-19 14:10:00,91.56,91.58,91.54,91.55,4829.0,83.1948,83.213,83.1766,83.1857,4829.0
2019-02-19 14:15:00,91.56,91.57,91.52,91.56,5502.0,83.1948,83.2039,83.1585,83.1948,5502.0
2019-02-19 14:20:00,91.56,91.57,91.53,91.57,6178.0,83.1948,83.2039,83.1676,83.2039,6178.0
2019-02-19 14:25:00,91.57,91.62,91.56,91.61,4588.0,83.2039,83.2493,83.1948,83.2402,4588.0
2019-02-19 14:30:00,91.63,91.64,91.56,91.56,7082.0,83.2584,83.2675,83.1948,83.1948,7082.0
2019-02-19 14:35:00,91.56,91.56,91.52,91.53,4213.0,83.1948,83.1948,83.1585,83.1676,4213.0
2019-02-19 14:40:00,91.53,91.61,91.53,91.59,9879.0,83.1676,83.2402,83.1676,83.2221,9879.0
2019-02-19 14:45:00,91.59,91.61,91.59,91.59,8434.0,83.2221,83.2402,83.2221,83.2221,8434.0
2019-02-19 14:50:00,91.59,91.61,91.55,91.61,13491.0,83.2221,83.2402,83.1857,83.2402,13491.0
2019-02-19 14:55:00,91.61,91.63,91.56,91.62,11945.0,83.2402,83.2584,83.1948,83.2493,11945.0
2019-02-19 15:00:00,91.63,91.63,91.58,91.59,2700.0,83.2584,83.2584,83.213,83.2221,2700.0
2019-02-19 15:05:00,91.58,91.64,91.56,91.64,7019.0,83.213,83.2675,83.1948,83.2675,7019.0
2019-02-19 15:10:00,91.65,91.68,91.62,91.68,6521.0,83.2766,83.3039,83.2493,83.3039,6521.0
2019-02-19 15:15:00,91.67,91.69,91.63,91.64,9194.0,83.2948,83.3129,83.2584,83.2675,9194.0
2019-02-19 15:20:00,91.64,91.64,91.57,91.63,11048.0,83.2675,83.2675,83.2039,83.2584,11048.0
2019-02-19 15:25:00,91.63,91.63,91.58,91.61,6938.0,83.2584,83.2584,83.213,83.2402,6938.0
2019-02-19 15:30:00,91.6,91.64,91.59,91.62,10585.0,83.2312,83.2675,83.2221,83.2493,10585.0
2019-02-19 15:35:00,91.63,91.7,91.63,91.66,10262.0,83.2584,83.322,83.2584,83.2857,10262.0
2019-02-19 15:40:00,91.66,91.74,91.63,91.69,18781.0,83.2857,83.3584,83.2584,83.3129,18781.0
2019-02-19 15:45:00,91.67,91.69,91.61,91.61,21001.0,83.2948,83.3129,83.2402,83.2402,21001.0
2019-02-19 15:50:00,91.6,91.62,91.57,91.61,20961.0,83.2312,83.2493,83.2039,83.2402,20961.0
2019-02-19 15:55:00,91.61,91.62,91.51,91.54,59905.0,83.2402,83.2493,83.1494,83.1766,59905.0
2019-02-20 09:30:00,91.66,91.66,91.37,91.5,22640.0,83.2857,83.2857,83.0222,83.1403,22640.0
2019-02-20 09:35:00,91.54,91.66,91.51,91.66,8808.0,83.1766,83.2857,83.1494,83.2857,8808.0
2019-02-20 09:40:00,91.66,91.79,91.66,91.79,9009.0,83.2857,83.4038,83.2857,83.4038,9009.0
2019-02-20 09:45:00,91.75,91.82,91.72,91.82,15087.0,83.3675,83.4311,83.3402,83.4311,15087.0
2019-02-20 09:50:00,91.85,91.92,91.79,91.83,6400.0,83.4583,83.5219,83.4038,83.4401,6400.0
2019-02-20 09:55:00,91.83,91.83,91.74,91.82,3367.0,83.4401,83.4401,83.3584,83.4311,3367.0
2019-02-20 10:00:00,91.8,91.82,91.75,91.81,4906.0,83.4129,83.4311,83.3675,83.422,4906.0
2019-02-20 10:05:00,91.8,91.8,91.72,91.75,7356.0,83.4129,83.4129,83.3402,83.3675,7356.0
2019-02-20 10:10:00,91.75,91.76,91.66,91.7,7926.0,83.3675,83.3765,83.2857,83.322,7926.0
2019-02-20 10:15:00,91.69,91.78,91.69,91.71,4500.0,83.3129,83.3947,83.3129,83.3311,4500.0
2019-02-20 10:20:00,91.69,91.69,91.59,91.63,6825.0,83.3129,83.3129,83.2221,83.2584,6825.0
2019-02-20 10:25:00,91.62,91.69,91.57,91.69,6039.0,83.2493,83.3129,83.2039,83.3129,6039.0
2019-02-20 10:30:00,91.7,91.71,91.6,91.62,3880.0,83.322,83.3311,83.2312,83.2493,3880.0
2019-02-20 10:35:00,91.6,91.69,91.6,91.64,5840.0,83.2312,83.3129,83.2312,83.2675,5840.0
2019-02-20 10:40:00,91.65,91.66,91.51,91.52,5303.0,83.2766,83.2857,83.1494,83.1585,5303.0
2019-02-20 10:45:00,91.52,91.54,91.46,91.48,3155.0,83.1585,83.1766,83.104,83.1221,3155.0
2019-02-20 10:50:00,91.48,91.57,91.48,91.57,4509.0,83.1221,83.2039,83.1221,83.2039,4509.0
2019-02-20 10:55:00,91.59,91.59,91.47,91.47,2236.0,83.2221,83.2221,83.113,83.113,2236.0
2019-02-20 11:00:00,91.48,91.6,91.48,91.59,12416.0,83.1221,83.2312,83.1221,83.2221,12416.0
2019-02-20 11:05:00,91.59,91.61,91.57,91.6,2906.0,83.2221,83.2402,83.2039,83.2312,2906.0
2019-02-20 11:10:00,91.58,91.61,91.56,91.59,5152.0,83.213,83.2402,83.1948,83.2221,5152.0
2019-02-20 11:15:00,91.57,91.58,91.51,91.54,4687.0,83.2039,83.213,83.1494,83.1766,4687.0
2019-02-20 11:20:00,91.53,91.67,91.52,91.65,4740.0,83.1676,83.2948,83.1585,83.2766,4740.0
2019-02-20 11:25:00,91.64,91.67,91.63,91.65,2500.0,83.2675,83.2948,83.2584,83.2766,2500.0
2019-02-20 11:30:00,91.65,91.66,91.59,91.63,3132.0,83.2766,83.2857,83.2221,83.2584,3132.0
2019-02-20 11:35:00,91.61,91.62,91.58,91.6,3275.0,83.2402,83.2493,83.213,83.2312,3275.0
2019-02-20 11:40:00,91.61,91.67,91.6,91.66,2200.0,83.2402,83.2948,83.2312,83.2857,2200.0
2019-02-20 11:45:00,91.66,91.69,91.64,91.68,2045.0,83.2857,83.3129,83.2675,83.3039,2045.0
2019-02-20 11:50:00,91.67,91.72,91.66,91.69,3235.0,83.2948,83.3402,83.2857,83.3129,3235.0
2019-02-20 11:55:00,91.68,91.69,91.62,91.64,2098.0,83.3039,83.3129,83.2493,83.2675,2098.0
2019-02-20 12:00:00,91.65,91.68,91.62,91.68,1824.0,83.2766,83.3039,83.2493,83.3039,1824.0
2019-02-20 12:05:00,91.67,91.67,91.62,91.63,2902.0,83.2948,83.2948,83.2493,83.2584,2902.0
2019-02-20 12:10:00,91.64,91.77,91.64,91.76,2576.0,83.2675,83.3856,83.2675,83.3765,2576.0
2019-02-20 12:15:00,91.74,91.94,91.74,91.94,28793.0,83.3584,83.5401,83.3584,83.5401,28793.0
2019-02-20 12:20:00,91.91,91.92,91.86,91.88,4247.0,83.5128,83.5219,83.4674,83.4856,4247.0
2019-02-20 12:25:00,91.91,91.92,91.86,91.9,8706.0,83.5128,83.5219,83.4674,83.5038,8706.0
2019-02-20 12:30:00,91.88,91.95,91.86,91.87,6967.0,83.4856,83.5492,83.4674,83.4765,6967.0
2019-02-20 12:35:00,91.86,91.91,91.85,91.86,2920.0,83.4674,83.5128,83.4583,83.4674,2920.0
2019-02-20 12:40:00,91.87,91.89,91.82,91.84,3190.0,83.4765,83.4947,83.4311,83.4492,3190.0
2019-02-20 12:45:00,91.84,91.86,91.79,91.79,6019.0,83.4492,83.4674,83.4038,83.4038,6019.0
2019-02-20 12:50:00,91.79,91.79,91.72,91.72,6860.0,83.4038,83.4038,83.3402,83.3402,6860.0
2019-02-20 12:55:00,91.71,91.73,91.67,91.71,7823.0,83.3311,83.3493,83.2948,83.3311,7823.0
2019-02-20 13:00:00,91.72,91.77,91.72,91.76,1797.0,83.3402,83.3856,83.3402,83.3765,1797.0
2019-02-20 13:05:00,91.77,91.8,91.77,91.79,760.0,83.3856,83.4129,83.3856,83.4038,760.0
2019-02-20 13:10:00,91.8,91.9,91.8,91.86,3425.0,83.4129,83.5038,83.4129,83.4674,3425.0
2019-02-20 13:15:00,91.86,91.88,91.84,91.85,2282.0,83.4674,83.4856,83.4492,83.4583,2282.0
2019-02-20 13:20:00,91.85,91.86,91.83,91.86,1000.0,83.4583,83.4674,83.4401,83.4674,1000.0
2019-02-20 13:25:00,91.86,91.95,91.86,91.9,7300.0,83.4674,83.5492,83.4674,83.5038,7300.0
2019-02-20 13:30:00,91.9,91.92,91.89,91.91,2076.0,83.5038,83.5219,83.4947,83.5128,2076.0
2019-02-20 13:35:00,91.9,91.9,91.89,91.89,1450.0,83.5038,83.5038,83.4947,83.4947,1450.0
2019-02-20 13:40:00,91.89,91.93,91.89,91.93,2530.0,83.4947,83.531,83.4947,83.531,2530.0
2019-02-20 13:45:00,91.94,91.94,91.91,91.92,2030.0,83.5401,83.5401,83.5128,83.5219,2030.0
2019-02-20 13:50:00,91.92,91.98,91.91,91.98,6048.0,83.5219,83.5764,83.5128,83.5764,6048.0
2019-02-20 13:55:00,91.96,91.97,91.95,91.97,4551.0,83.5583,83.5674,83.5492,83.5674,4551.0
2019-02-20 14:00:00,91.99,91.99,91.87,91.89,5209.0,83.5855,83.5855,83.4765,83.4947,5209.0
2019-02-20 14:05:00,91.92,92.06,91.92,91.95,7282.0,83.5219,83.6491,83.5219,83.5492,7282.0
2019-02-20 14:10:00,91.93,91.97,91.8,91.96,9833.0,83.531,83.5674,83.4129,83.5583,9833.0
2019-02-20 14:15:00,91.98,91.98,91.72,91.73,4578.0,83.5764,83.5764,83.3402,83.3493,4578.0
2019-02-20 14:20:00,91.72,91.75,91.63,91.7,3648.0,83.3402,83.3675,83.2584,83.322,3648.0
2019-02-20 14:25:00,91.69,91.77,91.69,91.77,4142.0,83.3129,83.3856,83.3129,83.3856,4142.0
2019-02-20 14:30:00,91.8,91.91,91.8,91.9,6297.0,83.4129,83.5128,83.4129,83.5038,6297.0
2019-02-20 14:35:00,91.88,91.9,91.85,91.87,8214.0,83.4856,83.5038,83.4583,83.4765,8214.0
2019-02-20 14:40:00,91.89,91.89,91.83,91.88,5859.0,83.4947,83.4947,83.4401,83.4856,5859.0
2019-02-20 14:45:00,91.9,91.97,91.9,91.96,2013.0,83.5038,83.5674,83.5038,83.5583,2013.0
2019-02-20 14:50:00,91.94,91.96,91.94,91.96,3015.0,83.5401,83.5583,83.5401,83.5583,3015.0
2019-02-20 14:55:00,91.97,91.98,91.94,91.97,2698.0,83.5674,83.5764,83.5401,83.5674,2698.0
2019-02-20 15:00:00,91.97,91.99,91.91,91.94,5498.0,83.5674,83.5855,83.5128,83.5401,5498.0
2019-02-20 15:05:00,91.96,91.98,91.93,91.97,5724.0,83.5583,83.5764,83.531,83.5674,5724.0
2019-02-20 15:10:00,91.99,92.01,91.94,91.94,5759.0,83.5855,83.6037,83.5401,83.5401,5759.0
2019-02-20 15:15:00,91.95,92.0,91.94,91.97,3346.0,83.5492,83.5946,83.5401,83.5674,3346.0
2019-02-20 15:20:00,91.97,91.99,91.95,91.95,5291.0,83.5674,83.5855,83.5492,83.5492,5291.0
2019-02-20 15:25:00,91.96,92.01,91.94,91.94,7067.0,83.5583,83.6037,83.5401,83.5401,7067.0
2019-02-20 15:30:00,91.94,91.94,91.88,91.9,8827.0,83.5401,83.5401,83.4856,83.5038,8827.0
2019-02-20 15:35:00,91.9,91.93,91.86,91.92,7531.0,83.5038,83.531,83.4674,83.5219,7531.0
2019-02-20 15:40:00,91.92,91.94,91.85,91.92,11308.0,83.5219,83.5401,83.4583,83.5219,11308.0
2019-02-20 15:45:00,91.94,91.96,91.85,91.91,17400.0,83.5401,83.5583,83.4583,83.5128,17400.0
2019-02-20 15:50:00,91.91,92.0,91.89,91.98,19064.0,83.5128,83.5946,83.4947,83.5764,19064.0
2019-02-20 15:55:00,91.98,91.98,91.84,91.96,75623.0,83.5764,83.5764,83.4492,83.5583,75623.0
2019-02-21 09:30:00,91.99,92.06,91.64,91.86,26037.0,83.5855,83.6491,83.2675,83.4674,26037.0
2019-02-21 09:35:00,91.9,92.02,91.9,92.02,6593.0,83.5038,83.6128,83.5038,83.6128,6593.0
2019-02-21 09:40:00,92.0,92.22,91.99,92.22,13401.0,83.5946,83.7945,83.5855,83.7945,13401.0
2019-02-21 09:45:00,92.19,92.22,92.05,92.06,10448.0,83.7673,83.7945,83.64,83.6491,10448.0
2019-02-21 09:50:00,92.06,92.17,92.05,92.11,6935.0,83.6491,83.7491,83.64,83.6946,6935.0
2019-02-21 09:55:00,92.13,92.25,92.07,92.25,3900.0,83.7127,83.8218,83.6582,83.8218,3900.0
2019-02-21 10:00:00,92.25,92.27,92.18,92.26,5859.0,83.8218,83.8399,83.7582,83.8309,5859.0
2019-02-21 10:05:00,92.26,92.26,92.17,92.23,5003.0,83.8309,83.8309,83.7491,83.8036,5003.0
2019-02-21 10:10:00,92.27,92.27,92.12,92.18,11961.0,83.8399,83.8399,83.7037,83.7582,11961.0
2019-02-21 10:15:00,92.17,92.33,92.17,92.28,14758.0,83.7491,83.8945,83.7491,83.849,14758.0
2019-02-21 10:20:00,92.3,92.35,92.24,92.31,12098.0,83.8672,83.9126,83.8127,83.8763,12098.0
2019-02-21 10:25:00,92.32,92.34,92.18,92.18,8674.0,83.8854,83.9036,83.7582,83.7582,8674.0
2019-02-21 10:30:00,92.2,92.29,92.2,92.27,6937.0,83.7763,83.8581,83.7763,83.8399,6937.0
2019-02-21 10:35:00,92.27,92.27,92.18,92.24,6056.0,83.8399,83.8399,83.7582,83.8127,6056.0
2019-02-21 10:40:00,92.22,92.28,92.16,92.27,23735.0,83.7945,83.849,83.74,83.8399,23735.0
2019-02-21 10:45:00,92.27,92.34,92.26,92.3,14968.0,83.8399,83.9036,83.8309,83.8672,14968.0
2019-02-21 10:50:00,92.3,92.3,92.21,92.28,12733.0,83.8672,83.8672,83.7854,83.849,12733.0
2019-02-21 10:55:00,92.29,92.3,92.23,92.24,11486.0,83.8581,83.8672,83.8036,83.8127,11486.0
2019-02-21 11:00:00,92.23,92.27,92.15,92.26,10174.0,83.8036,83.8399,83.7309,83.8309,10174.0
2019-02-21 11:05:00,92.27,92.33,92.15,92.22,11032.0,83.8399,83.8945,83.7309,83.7945,11032.0
2019-02-21 11:10:00,92.23,92.29,92.21,92.25,14253.0,83.8036,83.8581,83.7854,83.8218,14253.0
2019-02-21 11:15:00,92.25,92.26,92.19,92.19,8937.0,83.8218,83.8309,83.7673,83.7673,8937.0
2019-02-21 11:20:00,92.2,92.23,92.17,92.18,6122.0,83.7763,83.8036,83.7491,83.7582,6122.0
2019-02-21 11:25:00,92.16,92.16,92.09,92.11,12377.0,83.74,83.74,83.6764,83.6946,12377.0
2019-02-21 11:30:00,92.11,92.14,92.07,92.14,9439.0,83.6946,83.7218,83.6582,83.7218,9439.0
2019-02-21 11:35:00,92.14,92.18,92.12,92.17,6048.0,83.7218,83.7582,83.7037,83.7491,6048.0
2019-02-21 11:40:00,92.18,92.2,92.16,92.17,4377.0,83.7582,83.7763,83.74,83.7491,4377.0
2019-02-21 11:45:00,92.16,92.16,92.08,92.1,6318.0,83.74,83.74,83.6673,83.6855,6318.0
2019-02-21 11:50:00,92.1,92.19,92.07,92.18,10935.0,83.6855,83.7673,83.6582,83.7582,10935.0
2019-02-21 11:55:00,92.17,92.24,92.12,92.2,11458.0,83.7491,83.8127,83.7037,83.7763,11458.0
2019-02-21 12:00:00,92.2,92.24,92.13,92.15,4612.0,83.7763,83.8127,83.7127,83.7309,4612.0
2019-02-21 12:05:00,92.15,92.19,92.14,92.16,13182.0,83.7309,83.7673,83.7218,83.74,13182.0
2019-02-21 12:10:00,92.16,92.19,92.12,92.15,7629.0,83.74,83.7673,83.7037,83.7309,7629.0
2019-02-21 12:15:00,92.15,92.16,92.09,92.09,4702.0,83.7309,83.74,83.6764,83.6764,4702.0
2019-02-21 12:20:00,92.09,92.11,92.08,92.08,4406.0,83.6764,83.6946,83.6673,83.6673,4406.0
2019-02-21 12:25:00,92.09,92.1,92.07,92.08,3988.0,83.6764,83.6855,83.6582,83.6673,3988.0
2019-02-21 12:30:00,92.08,92.17,92.07,92.15,9801.0,83.6673,83.7491,83.6582,83.7309,9801.0
2019-02-21 12:35:00,92.16,92.18,92.14,92.16,7640.0,83.74,83.7582,83.7218,83.74,7640.0
2019-02-21 12:40:00,92.16,92.18,92.15,92.15,4688.0,83.74,83.7582,83.7309,83.7309,4688.0
2019-02-21 12:45:00,92.15,92.19,92.15,92.18,8460.0,83.7309,83.7673,83.7309,83.7582,8460.0
2019-02-21 12:50:00,92.17,92.24,92.17,92.23,4827.0,83.7491,83.8127,83.7491,83.8036,4827.0
2019-02-21 12:55:00,92.24,92.25,92.19,92.2,5987.0,83.8127,83.8218,83.7673,83.7763,5987.0
2019-02-21 13:00:00,92.21,92.23,92.18,92.21,6919.0,83.7854,83.8036,83.7582,83.7854,6919.0
2019-02-21 13:05:00,92.2,92.21,92.18,92.18,5560.0,83.7763,83.7854,83.7582,83.7582,5560.0
2019-02-21 13:10:00,92.18,92.19,92.16,92.16,5539.0,83.7582,83.7673,83.74,83.74,5539.0
2019-02-21 13:15:00,92.17,92.17,92.13,92.14,7465.0,83.7491,83.7491,83.7127,83.7218,7465.0
2019-02-21 13:20:00,92.15,92.17,92.14,92.16,5448.0,83.7309,83.7491,83.7218,83.74,5448.0
2019-02-21 13:25:00,92.16,92.17,92.12,92.15,8251.0,83.74,83.7491,83.7037,83.7309,8251.0
2019-02-21 13:30:00,92.14,92.14,92.09,92.1,5056.0,83.7218,83.7218,83.6764,83.6855,5056.0
2019-02-21 13:35:00,92.11,92.12,92.1,92.1,3987.0,83.6946,83.7037,83.6855,83.6855,3987.0
2019-02-21 13:40:00,92.11,92.11,92.08,92.1,7466.0,83.6946,83.6946,83.6673,83.6855,7466.0
2019-02-21 13:45:00,92.09,92.14,92.09,92.13,9534.0,83.6764,83.7218,83.6764,83.7127,9534.0
2019-02-21 13:50:00,92.14,92.14,92.12,92.12,3102.0,83.7218,83.7218,83.7037,83.7037,3102.0
2019-02-21 13:55:00,92.12,92.21,92.11,92.18,13218.0,83.7037,83.7854,83.6946,83.7582,13218.0
2019-02-21 14:00:00,92.19,92.2,92.15,92.15,6395.0,83.7673,83.7763,83.7309,83.7309,6395.0
2019-02-21 14:05:00,92.15,92.16,92.14,92.14,4465.0,83.7309,83.74,83.7218,83.7218,4465.0
2019-02-21 14:10:00,92.14,92.18,92.1,92.11,6964.0,83.7218,83.7582,83.6855,83.6946,6964.0
2019-02-21 14:15:00,92.1,92.12,92.07,92.08,7183.0,83.6855,83.7037,83.6582,83.6673,7183.0
2019-02-21 14:20:00,92.07,92.08,91.98,91.99,11057.0,83.6582,83.6673,83.5764,83.5855,11057.0
2019-02-21 14:25:00,91.98,92.09,91.96,92.09,7024.0,83.5764,83.6764,83.5583,83.6764,7024.0
2019-02-21 14:30:00,92.09,92.11,92.08,92.09,9606.0,83.6764,83.6946,83.6673,83.6764,9606.0
2019-02-21 14:35:00,92.08,92.1,92.05,92.06,5706.0,83.6673,83.6855,83.64,83.6491,5706.0
2019-02-21 14:40:00,92.06,92.11,92.04,92.05,9030.0,83.6491,83.6946,83.631,83.64,9030.0
2019-02-21 14:45:00,92.05,92.05,91.87,91.87,13201.0,83.64,83.64,83.4765,83.4765,13201.0
2019-02-21 14:50:00,91.88,91.88,91.74,91.82,8942.0,83.4856,83.4856,83.3584,83.4311,8942.0
2019-02-21 14:55:00,91.81,91.82,91.76,91.78,10309.0,83.422,83.4311,83.3765,83.3947,10309.0
2019-02-21 15:00:00,91.79,91.86,91.78,91.85,16633.0,83.4038,83.4674,83.3947,83.4583,16633.0
2019-02-21 15:05:00,91.85,91.96,91.85,91.94,6357.0,83.4583,83.5583,83.4583,83.5401,6357.0
2019-02-21 15:10:00,91.93,91.98,91.93,91.96,9579.0,83.531,83.5764,83.531,83.5583,9579.0
2019-02-21 15:15:00,91.96,91.98,91.91,91.94,6816.0,83.5583,83.5764,83.5128,83.5401,6816.0
2019-02-21 15:20:00,91.93,91.95,91.89,91.91,7656.0,83.531,83.5492,83.4947,83.5128,7656.0
2019-02-21 15:25:00,91.91,91.93,91.89,91.91,6388.0,83.5128,83.531,83.4947,83.5128,6388.0
2019-02-21 15:30:00,91.91,91.92,91.8,91.87,17858.0,83.5128,83.5219,83.4129,83.4765,17858.0
2019-02-21 15:35:00,91.87,91.89,91.84,91.88,10286.0,83.4765,83.4947,83.4492,83.4856,10286.0
2019-02-21 15:40:00,91.88,91.94,91.85,91.94,22877.0,83.4856,83.5401,83.4583,83.5401,22877.0
2019-02-21 15:45:00,91.93,92.01,91.93,91.99,27531.0,83.531,83.6037,83.531,83.5855,27531.0
2019-02-21 15:50:00,91.99,92.03,91.96,92.02,22404.0,83.5855,83.6219,83.5583,83.6128,22404.0
2019-02-21 15:55:00,92.03,92.17,92.02,92.09,75122.0,83.6219,83.7491,83.6128,83.6764,75122.0
2019-02-22 09:30:00,92.37,92.46,91.7,92.06,51171.0,83.9308,84.0126,83.322,83.6491,51171.0
2019-02-22 09:35:00,92.02,92.07,91.97,91.97,10688.0,83.6128,83.6582,83.5674,83.5674,10688.0
2019-02-22 09:40:00,91.98,92.29,91.97,92.29,7109.0,83.5764,83.8581,83.5674,83.8581,7109.0
2019-02-22 09:45:00,92.31,92.38,92.19,92.23,13157.0,83.8763,83.9399,83.7673,83.8036,13157.0
2019-02-22 09:50:00,92.19,92.36,92.18,92.34,44562.0,83.7673,83.9217,83.7582,83.9036,44562.0
2019-02-22 09:55:00,92.36,92.4,92.24,92.28,10717.0,83.9217,83.9581,83.8127,83.849,10717.0
2019-02-22 10:00:00,92.26,92.34,92.25,92.3,11493.0,83.8309,83.9036,83.8218,83.8672,11493.0
2019-02-22 10:05:00,92.31,92.33,92.27,92.27,7812.0,83.8763,83.8945,83.8399,83.8399,7812.0
2019-02-22 10:10:00,92.27,92.3,92.23,92.29,8665.0,83.8399,83.8672,83.8036,83.8581,8665.0
2019-02-22 10:15:00,92.3,92.34,92.27,92.33,12475.0,83.8672,83.9036,83.8399,83.8945,12475.0
2019-02-22 10:20:00,92.33,92.34,92.3,92.33,14906.0,83.8945,83.9036,83.8672,83.8945,14906.0
2019-02-22 10:25:00,92.33,92.35,92.3,92.33,29709.0,83.8945,83.9126,83.8672,83.8945,29709.0
2019-02-22 10:30:00,92.33,92.51,92.33,92.45,15135.0,83.8945,84.058,83.8945,84.0035,15135.0
2019-02-22 10:35:00,92.45,92.47,92.4,92.43,9160.0,84.0035,84.0217,83.9581,83.9853,9160.0
2019-02-22 10:40:00,92.44,92.44,92.39,92.4,16569.0,83.9944,83.9944,83.949,83.9581,16569.0
2019-02-22 10:45:00,92.4,92.41,92.37,92.39,8809.0,83.9581,83.9672,83.9308,83.949,8809.0
2019-02-22 10:50:00,92.39,92.53,92.38,92.52,16859.0,83.949,84.0762,83.9399,84.0671,16859.0
2019-02-22 10:55:00,92.53,92.62,92.48,92.59,9818.0,84.0762,84.158,84.0308,84.1307,9818.0
2019-02-22 11:00:00,92.6,92.6,92.52,92.52,7261.0,84.1398,84.1398,84.0671,84.0671,7261.0
2019-02-22 11:05:00,92.55,92.57,92.46,92.46,15668.0,84.0944,84.1125,84.0126,84.0126,15668.0
2019-02-22 11:10:00,92.45,92.62,92.45,92.6,7200.0,84.0035,84.158,84.0035,84.1398,7200.0
2019-02-22 11:15:00,92.6,92.71,92.54,92.7,9110.0,84.1398,84.2397,84.0853,84.2307,9110.0
2019-02-22 11:20:00,92.71,92.76,92.61,92.71,17079.0,84.2397,84.2852,84.1489,84.2397,17079.0
2019-02-22 11:25:00,92.74,92.74,92.6,92.6,4959.0,84.267,84.267,84.1398,84.1398,4959.0
2019-02-22 11:30:00,92.6,92.63,92.58,92.58,10530.0,84.1398,84.1671,84.1216,84.1216,10530.0
2019-02-22 11:35:00,92.59,92.69,92.59,92.67,20773.0,84.1307,84.2216,84.1307,84.2034,20773.0
2019-02-22 11:40:00,92.66,92.66,92.61,92.62,10114.0,84.1943,84.1943,84.1489,84.158,10114.0
2019-02-22 11:45:00,92.62,92.65,92.59,92.6,12457.0,84.158,84.1852,84.1307,84.1398,12457.0
2019-02-22 11:50:00,92.61,92.65,92.59,92.59,17068.0,84.1489,84.1852,84.1307,84.1307,17068.0
2019-02-22 11:55:00,92.59,92.65,92.58,92.64,9081.0,84.1307,84.1852,84.1216,84.1761,9081.0
2019-02-22 12:00:00,92.64,92.66,92.6,92.65,15941.0,84.1761,84.1943,84.1398,84.1852,15941.0
2019-02-22 12:05:00,92.65,92.66,92.58,92.6,10689.0,84.1852,84.1943,84.1216,84.1398,10689.0
2019-02-22 12:10:00,92.6,92.6,92.54,92.6,7812.0,84.1398,84.1398,84.0853,84.1398,7812.0
2019-02-22 12:15:00,92.59,92.59,92.53,92.55,5104.0,84.1307,84.1307,84.0762,84.0944,5104.0
2019-02-22 12:20:00,92.55,92.56,92.54,92.55,5158.0,84.0944,84.1035,84.0853,84.0944,5158.0
2019-02-22 12:25:00,92.56,92.62,92.56,92.58,5987.0,84.1035,84.158,84.1035,84.1216,5987.0
2019-02-22 12:30:00,92.58,92.58,92.54,92.54,3666.0,84.1216,84.1216,84.0853,84.0853,3666.0
2019-02-22 12:35:00,92.54,92.55,92.46,92.48,10678.0,84.0853,84.0944,84.0126,84.0308,10678.0
2019-02-22 12:40:00,92.47,92.51,92.47,92.5,3821.0,84.0217,84.058,84.0217,84.0489,3821.0
2019-02-22 12:45:00,92.5,92.51,92.49,92.51,3386.0,84.0489,84.058,84.0398,84.058,3386.0
2019-02-22 12:50:00,92.5,92.5,92.42,92.43,4034.0,84.0489,84.0489,83.9762,83.9853,4034.0
2019-02-22 12:55:00,92.43,92.5,92.43,92.49,2400.0,83.9853,84.0489,83.9853,84.0398,2400.0
2019-02-22 13:00:00,92.49,92.51,92.46,92.5,7729.0,84.0398,84.058,84.0126,84.0489,7729.0
2019-02-22 13:05:00,92.5,92.51,92.47,92.47,3273.0,84.0489,84.058,84.0217,84.0217,3273.0
2019-02-22 13:10:00,92.47,92.49,92.46,92.47,4855.0,84.0217,84.0398,84.0126,84.0217,4855.0
2019-02-22 13:15:00,92.47,92.51,92.44,92.46,10293.0,84.0217,84.058,83.9944,84.0126,10293.0
2019-02-22 13:20:00,92.47,92.49,92.45,92.49,3251.0,84.0217,84.0398,84.0035,84.0398,3251.0
2019-02-22 13:25:00,92.49,92.5,92.47,92.49,2606.0,84.0398,84.0489,84.0217,84.0398,2606.0
2019-02-22 13:30:00,92.49,92.5,92.47,92.5,8024.0,84.0398,84.0489,84.0217,84.0489,8024.0
2019-02-22 13:35:00,92.49,92.51,92.48,92.48,7623.0,84.0398,84.058,84.0308,84.0308,7623.0
2019-02-22 13:40:00,92.47,92.48,92.44,92.45,3253.0,84.0217,84.0308,83.9944,84.0035,3253.0
2019-02-22 13:45:00,92.45,92.49,92.44,92.47,6984.0,84.0035,84.0398,83.9944,84.0217,6984.0
2019-02-22 13:50:00,92.47,92.5,92.44,92.5,5028.0,84.0217,84.0489,83.9944,84.0489,5028.0
2019-02-22 13:55:00,92.49,92.51,92.48,92.49,12639.0,84.0398,84.058,84.0308,84.0398,12639.0
2019-02-22 14:00:00,92.48,92.5,92.47,92.49,5512.0,84.0308,84.0489,84.0217,84.0398,5512.0
2019-02-22 14:05:00,92.49,92.51,92.29,92.48,49064.0,84.0398,84.058,83.8581,84.0308,49064.0
2019-02-22 14:10:00,92.48,92.51,92.44,92.44,7598.0,84.0308,84.058,83.9944,83.9944,7598.0
2019-02-22 14:15:00,92.45,92.47,92.44,92.44,5802.0,84.0035,84.0217,83.9944,83.9944,5802.0
2019-02-22 14:20:00,92.43,92.43,92.4,92.41,4925.0,83.9853,83.9853,83.9581,83.9672,4925.0
2019-02-22 14:25:00,92.4,92.42,92.39,92.42,2100.0,83.9581,83.9762,83.949,83.9762,2100.0
2019-02-22 14:30:00,92.43,92.43,92.37,92.37,6306.0,83.9853,83.9853,83.9308,83.9308,6306.0
2019-02-22 14:35:00,92.37,92.37,92.21,92.31,16492.0,83.9308,83.9308,83.7854,83.8763,16492.0
2019-02-22 14:40:00,92.29,92.33,92.24,92.31,7599.0,83.8581,83.8945,83.8127,83.8763,7599.0
2019-02-22 14:45:00,92.25,92.28,92.24,92.27,2618.0,83.8218,83.849,83.8127,83.8399,2618.0
2019-02-22 14:50:00,92.29,92.33,92.26,92.26,6316.0,83.8581,83.8945,83.8309,83.8309,6316.0
2019-02-22 14:55:00,92.29,92.32,92.29,92.31,4786.0,83.8581,83.8854,83.8581,83.8763,4786.0
2019-02-22 15:00:00,92.31,92.38,92.29,92.38,6925.0,83.8763,83.9399,83.8581,83.9399,6925.0
2019-02-22 15:05:00,92.4,92.4,92.35,92.35,7249.0,83.9581,83.9581,83.9126,83.9126,7249.0
2019-02-22 15:10:00,92.37,92.37,92.33,92.35,31315.0,83.9308,83.9308,83.8945,83.9126,31315.0
2019-02-22 15:15:00,92.35,92.36,92.33,92.35,17159.0,83.9126,83.9217,83.8945,83.9126,17159.0
2019-02-22 15:20:00,92.34,92.36,92.3,92.31,12601.0,83.9036,83.9217,83.8672,83.8763,12601.0
2019-02-22 15:25:00,92.31,92.42,92.31,92.34,39783.0,83.8763,83.9762,83.8763,83.9036,39783.0
2019-02-22 15:30:00,92.34,92.36,92.31,92.32,14445.0,83.9036,83.9217,83.8763,83.8854,14445.0
2019-02-22 15:35:00,92.33,92.33,92.25,92.28,12751.0,83.8945,83.8945,83.8218,83.849,12751.0
2019-02-22 15:40:00,92.29,92.36,92.28,92.35,15666.0,83.8581,83.9217,83.849,83.9126,15666.0
2019-02-22 15:45:00,92.35,92.41,92.33,92.33,42693.0,83.9126,83.9672,83.8945,83.8945,42693.0
2019-02-22 15:50:00,92.34,92.43,92.34,92.42,21102.0,83.9036,83.9853,83.9036,83.9762,21102.0
2019-02-22 15:55:00,92.42,92.59,92.42,92.55,98603.0,83.9762,84.1307,83.9762,84.0944,98603.0
2019-02-25 09:30:00,92.77,93.0,92.66,92.99,40982.0,84.2943,84.5033,84.1943,84.4942,40982.0
2019-02-25 09:35:00,92.89,92.93,92.85,92.93,13513.0,84.4033,84.4396,84.367,84.4396,13513.0
2019-02-25 09:40:00,92.92,92.96,92.87,92.91,11807.0,84.4306,84.4669,84.3851,84.4215,11807.0
2019-02-25 09:45:00,92.89,92.98,92.88,92.91,19953.0,84.4033,84.4851,84.3942,84.4215,19953.0
2019-02-25 09:50:00,92.89,92.91,92.83,92.89,7764.0,84.4033,84.4215,84.3488,84.4033,7764.0
2019-02-25 09:55:00,92.86,92.92,92.84,92.92,11268.0,84.376,84.4306,84.3579,84.4306,11268.0
2019-02-25 10:00:00,92.92,92.94,92.87,92.92,14124.0,84.4306,84.4487,84.3851,84.4306,14124.0
2019-02-25 10:05:00,92.93,93.08,92.93,93.07,29153.0,84.4396,84.5759,84.4396,84.5669,29153.0
2019-02-25 10:10:00,93.07,93.16,93.07,93.13,10390.0,84.5669,84.6486,84.5669,84.6214,10390.0
2019-02-25 10:15:00,93.15,93.22,93.14,93.21,6558.0,84.6395,84.7032,84.6305,84.6941,6558.0
2019-02-25 10:20:00,93.21,93.22,93.08,93.1,8557.0,84.6941,84.7032,84.5759,84.5941,8557.0
2019-02-25 10:25:00,93.09,93.09,93.03,93.06,4177.0,84.585,84.585,84.5305,84.5578,4177.0
2019-02-25 10:30:00,93.07,93.13,93.05,93.13,4458.0,84.5669,84.6214,84.5487,84.6214,4458.0
2019-02-25 10:35:00,93.13,93.22,93.13,93.2,8010.0,84.6214,84.7032,84.6214,84.685,8010.0
2019-02-25 10:40:00,93.2,93.21,93.17,93.18,6100.0,84.685,84.6941,84.6577,84.6668,6100.0
2019-02-25 10:45:00,93.21,93.25,93.2,93.25,9124.0,84.6941,84.7304,84.685,84.7304,9124.0
2019-02-25 10:50:00,93.26,93.36,93.24,93.36,9600.0,84.7395,84.8304,84.7213,84.8304,9600.0
2019-02-25 10:55:00,93.35,93.38,93.33,93.36,7367.0,84.8213,84.8485,84.8031,84.8304,7367.0
2019-02-25 11:00:00,93.36,93.38,93.31,93.36,12055.0,84.8304,84.8485,84.7849,84.8304,12055.0
2019-02-25 11:05:00,93.36,93.39,93.32,93.32,4901.0,84.8304,84.8576,84.794,84.794,4901.0
2019-02-25 11:10:00,93.31,93.33,93.29,93.3,3969.0,84.7849,84.8031,84.7668,84.7758,3969.0
2019-02-25 11:15:00,93.29,93.29,93.22,93.24,6755.0,84.7668,84.7668,84.7032,84.7213,6755.0
2019-02-25 11:20:00,93.25,93.26,93.22,93.26,7148.0,84.7304,84.7395,84.7032,84.7395,7148.0
2019-02-25 11:25:00,93.26,93.29,93.25,93.28,5502.0,84.7395,84.7668,84.7304,84.7577,5502.0
2019-02-25 11:30:00,93.27,93.33,93.24,93.32,10309.0,84.7486,84.8031,84.7213,84.794,10309.0
2019-02-25 11:35:00,93.32,93.33,93.29,93.31,6351.0,84.794,84.8031,84.7668,84.7849,6351.0
2019-02-25 11:40:00,93.32,93.35,93.31,93.34,5734.0,84.794,84.8213,84.7849,84.8122,5734.0
2019-02-25 11:45:00,93.34,93.35,93.31,93.34,6595.0,84.8122,84.8213,84.7849,84.8122,6595.0
2019-02-25 11:50:00,93.33,93.34,93.26,93.26,6895.0,84.8031,84.8122,84.7395,84.7395,6895.0
2019-02-25 11:55:00,93.27,93.31,93.27,93.3,4301.0,84.7486,84.7849,84.7486,84.7758,4301.0
2019-02-25 12:00:00,93.29,93.33,93.29,93.31,4347.0,84.7668,84.8031,84.7668,84.7849,4347.0
2019-02-25 12:05:00,93.31,93.32,93.28,93.32,3183.0,84.7849,84.794,84.7577,84.794,3183.0
2019-02-25 12:10:00,93.32,93.34,93.29,93.33,9701.0,84.794,84.8122,84.7668,84.8031,9701.0
2019-02-25 12:15:00,93.34,93.34,93.24,93.25,6102.0,84.8122,84.8122,84.7213,84.7304,6102.0
2019-02-25 12:20:00,93.24,93.25,93.17,93.18,5212.0,84.7213,84.7304,84.6577,84.6668,5212.0
2019-02-25 12:25:00,93.19,93.27,93.19,93.27,3809.0,84.6759,84.7486,84.6759,84.7486,3809.0
2019-02-25 12:30:00,93.25,93.25,93.17,93.19,3824.0,84.7304,84.7304,84.6577,84.6759,3824.0
2019-02-25 12:35:00,93.18,93.18,93.14,93.17,3146.0,84.6668,84.6668,84.6305,84.6577,3146.0
2019-02-25 12:40:00,93.18,93.2,93.12,93.14,11000.0,84.6668,84.685,84.6123,84.6305,11000.0
2019-02-25 12:45:00,93.13,93.13,93.06,93.07,4344.0,84.6214,84.6214,84.5578,84.5669,4344.0
2019-02-25 12:50:00,93.07,93.09,93.0,93.02,6539.0,84.5669,84.585,84.5033,84.5214,6539.0
2019-02-25 12:55:00,93.0,93.02,92.97,93.02,4100.0,84.5033,84.5214,84.476,84.5214,4100.0
2019-02-25 13:00:00,93.02,93.06,93.02,93.03,15650.0,84.5214,84.5578,84.5214,84.5305,15650.0
2019-02-25 13:05:00,93.02,93.06,93.01,93.01,3731.0,84.5214,84.5578,84.5123,84.5123,3731.0
2019-02-25 13:10:00,93.02,93.04,92.98,92.99,4241.0,84.5214,84.5396,84.4851,84.4942,4241.0
2019-02-25 13:15:00,92.99,93.03,92.91,92.92,14461.0,84.4942,84.5305,84.4215,84.4306,14461.0
2019-02-25 13:20:00,92.91,92.93,92.88,92.92,8076.0,84.4215,84.4396,84.3942,84.4306,8076.0
2019-02-25 13:25:00,92.91,92.91,92.85,92.9,5190.0,84.4215,84.4215,84.367,84.4124,5190.0
2019-02-25 13:30:00,92.89,92.89,92.8,92.82,8201.0,84.4033,84.4033,84.3215,84.3397,8201.0
2019-02-25 13:35:00,92.83,92.83,92.77,92.78,2915.0,84.3488,84.3488,84.2943,84.3034,2915.0
2019-02-25 13:40:00,92.78,92.9,92.78,92.89,3458.0,84.3034,84.4124,84.3034,84.4033,3458.0
2019-02-25 13:45:00,92.9,92.9,92.83,92.86,3899.0,84.4124,84.4124,84.3488,84.376,3899.0
2019-02-25 13:50:00,92.85,92.89,92.84,92.87,3348.0,84.367,84.4033,84.3579,84.3851,3348.0
2019-02-25 13:55:00,92.86,92.87,92.82,92.86,11852.0,84.376,84.3851,84.3397,84.376,11852.0
2019-02-25 14:00:00,92.84,92.88,92.81,92.88,4628.0,84.3579,84.3942,84.3306,84.3942,4628.0
2019-02-25 14:05:00,92.88,92.92,92.88,92.9,6279.0,84.3942,84.4306,84.3942,84.4124,6279.0
2019-02-25 14:10:00,92.92,92.92,92.88,92.9,4343.0,84.4306,84.4306,84.3942,84.4124,4343.0
2019-02-25 14:15:00,92.9,92.93,92.87,92.88,3527.0,84.4124,84.4396,84.3851,84.3942,3527.0
2019-02-25 14:20:00,92.87,92.88,92.84,92.85,3205.0,84.3851,84.3942,84.3579,84.367,3205.0
2019-02-25 14:25:00,92.86,92.86,92.77,92.77,4894.0,84.376,84.376,84.2943,84.2943,4894.0
2019-02-25 14:30:00,92.77,92.79,92.61,92.65,37705.0,84.2943,84.3124,84.1489,84.1852,37705.0
2019-02-25 14:35:00,92.64,92.73,92.64,92.72,8811.0,84.1761,84.2579,84.1761,84.2488,8811.0
2019-02-25 14:40:00,92.74,92.77,92.72,92.76,4726.0,84.267,84.2943,84.2488,84.2852,4726.0
2019-02-25 14:45:00,92.75,92.76,92.71,92.72,4718.0,84.2761,84.2852,84.2397,84.2488,4718.0
2019-02-25 14:50:00,92.71,92.71,92.63,92.66,3470.0,84.2397,84.2397,84.1671,84.1943,3470.0
2019-02-25 14:55:00,92.67,92.7,92.66,92.66,3983.0,84.2034,84.2307,84.1943,84.1943,3983.0
2019-02-25 15:00:00,92.67,92.67,92.65,92.66,4540.0,84.2034,84.2034,84.1852,84.1943,4540.0
2019-02-25 15:05:00,92.66,92.69,92.58,92.59,8501.0,84.1943,84.2216,84.1216,84.1307,8501.0
2019-02-25 15:10:00,92.58,92.62,92.57,92.59,7625.0,84.1216,84.158,84.1125,84.1307,7625.0
2019-02-25 15:15:00,92.6,92.65,92.59,92.61,5731.0,84.1398,84.1852,84.1307,84.1489,5731.0
2019-02-25 15:20:00,92.61,92.65,92.6,92.6,7620.0,84.1489,84.1852,84.1398,84.1398,7620.0
2019-02-25 15:25:00,92.6,92.61,92.5,92.51,9905.0,84.1398,84.1489,84.0489,84.058,9905.0
2019-02-25 15:30:00,92.51,92.6,92.49,92.6,17267.0,84.058,84.1398,84.0398,84.1398,17267.0
2019-02-25 15:35:00,92.6,92.67,92.58,92.67,14560.0,84.1398,84.2034,84.1216,84.2034,14560.0
2019-02-25 15:40:00,92.66,92.71,92.64,92.67,21831.0,84.1943,84.2397,84.1761,84.2034,21831.0
2019-02-25 15:45:00,92.65,92.66,92.56,92.57,20215.0,84.1852,84.1943,84.1035,84.1125,20215.0
2019-02-25 15:50:00,92.58,92.6,92.5,92.56,24406.0,84.1216,84.1398,84.0489,84.1035,24406.0
2019-02-25 15:55:00,92.57,92.66,92.53,92.6,112070.0,84.1125,84.1943,84.0762,84.1398,112070.0
2019-02-26 09:30:00,92.34,92.57,92.22,92.23,19764.0,83.9036,84.1125,83.7945,83.8036,19764.0
2019-02-26 09:35:00,92.29,92.56,92.28,92.45,6557.0,83.8581,84.1035,83.849,84.0035,6557.0
2019-02-26 09:40:00,92.42,92.53,92.41,92.46,6621.0,83.9762,84.0762,83.9672,84.0126,6621.0
2019-02-26 09:45:00,92.42,92.48,92.38,92.38,9119.0,83.9762,84.0308,83.9399,83.9399,9119.0
2019-02-26 09:50:00,92.4,92.44,92.35,92.43,12591.0,83.9581,83.9944,83.9126,83.9853,12591.0
2019-02-26 09:55:00,92.45,92.63,92.45,92.58,17538.0,84.0035,84.1671,84.0035,84.1216,17538.0
2019-02-26 10:00:00,92.61,92.73,92.53,92.59,12839.0,84.1489,84.2579,84.0762,84.1307,12839.0
2019-02-26 10:05:00,92.61,92.64,92.57,92.61,8846.0,84.1489,84.1761,84.1125,84.1489,8846.0
2019-02-26 10:10:00,92.62,92.7,92.57,92.67,7002.0,84.158,84.2307,84.1125,84.2034,7002.0
2019-02-26 10:15:00,92.68,92.75,92.65,92.66,4669.0,84.2125,84.2761,84.1852,84.1943,4669.0
2019-02-26 10:20:00,92.62,92.72,92.58,92.7,6230.0,84.158,84.2488,84.1216,84.2307,6230.0
2019-02-26 10:25:00,92.69,92.79,92.58,92.58,4266.0,84.2216,84.3124,84.1216,84.1216,4266.0
2019-02-26 10:30:00,92.6,92.74,92.58,92.74,1800.0,84.1398,84.267,84.1216,84.267,1800.0
2019-02-26 10:35:00,92.75,92.78,92.72,92.78,7759.0,84.2761,84.3034,84.2488,84.3034,7759.0
2019-02-26 10:40:00,92.75,92.81,92.75,92.79,3899.0,84.2761,84.3306,84.2761,84.3124,3899.0
2019-02-26 10:45:00,92.8,92.86,92.78,92.8,6698.0,84.3215,84.376,84.3034,84.3215,6698.0
2019-02-26 10:50:00,92.78,92.78,92.65,92.67,2906.0,84.3034,84.3034,84.1852,84.2034,2906.0
2019-02-26 10:55:00,92.66,92.69,92.6,92.65,7141.0,84.1943,84.2216,84.1398,84.1852,7141.0
2019-02-26 11:00:00,92.66,92.73,92.65,92.69,5531.0,84.1943,84.2579,84.1852,84.2216,5531.0
2019-02-26 11:05:00,92.7,92.8,92.69,92.79,5552.0,84.2307,84.3215,84.2216,84.3124,5552.0
2019-02-26 11:10:00,92.79,92.93,92.77,92.93,17829.0,84.3124,84.4396,84.2943,84.4396,17829.0
2019-02-26 11:15:00,92.95,93.03,92.91,92.92,7799.0,84.4578,84.5305,84.4215,84.4306,7799.0
2019-02-26 11:20:00,92.91,92.91,92.81,92.81,2718.0,84.4215,84.4215,84.3306,84.3306,2718.0
2019-02-26 11:25:00,92.81,92.83,92.77,92.83,4250.0,84.3306,84.3488,84.2943,84.3488,4250.0
2019-02-26 11:30:00,92.83,92.95,92.83,92.87,7120.0,84.3488,84.4578,84.3488,84.3851,7120.0
2019-02-26 11:35:00,92.87,92.87,92.78,92.79,9188.0,84.3851,84.3851,84.3034,84.3124,9188.0
2019-02-26 11:40:00,92.82,92.84,92.77,92.77,6919.0,84.3397,84.3579,84.2943,84.2943,6919.0
2019-02-26 11:45:00,92.76,92.76,92.71,92.73,2273.0,84.2852,84.2852,84.2397,84.2579,2273.0
2019-02-26 11:50:00,92.69,92.75,92.69,92.74,10029.0,84.2216,84.2761,84.2216,84.267,10029.0
2019-02-26 11:55:00,92.74,92.74,92.63,92.69,23483.0,84.267,84.267,84.1671,84.2216,23483.0
2019-02-26 12:00:00,92.69,92.71,92.69,92.7,3480.0,84.2216,84.2397,84.2216,84.2307,3480.0
2019-02-26 12:05:00,92.71,92.71,92.69,92.71,6773.0,84.2397,84.2397,84.2216,84.2397,6773.0
2019-02-26 12:10:00,92.72,92.8,92.71,92.77,8607.0,84.2488,84.3215,84.2397,84.2943,8607.0
2019-02-26 12:15:00,92.76,92.82,92.76,92.79,1722.0,84.2852,84.3397,84.2852,84.3124,1722.0
2019-02-26 12:20:00,92.8,92.83,92.77,92.83,2124.0,84.3215,84.3488,84.2943,84.3488,2124.0
2019-02-26 12:25:00,92.82,92.82,92.78,92.79,2264.0,84.3397,84.3397,84.3034,84.3124,2264.0
2019-02-26 12:30:00,92.79,92.79,92.72,92.73,3774.0,84.3124,84.3124,84.2488,84.2579,3774.0
2019-02-26 12:35:00,92.72,92.72,92.65,92.67,3600.0,84.2488,84.2488,84.1852,84.2034,3600.0
2019-02-26 12:40:00,92.66,92.68,92.65,92.68,2892.0,84.1943,84.2125,84.1852,84.2125,2892.0
2019-02-26 12:45:00,92.68,92.69,92.55,92.6,13381.0,84.2125,84.2216,84.0944,84.1398,13381.0
2019-02-26 12:50:00,92.62,92.63,92.6,92.61,2969.0,84.158,84.1671,84.1398,84.1489,2969.0
2019-02-26 12:55:00,92.62,92.64,92.6,92.62,4218.0,84.158,84.1761,84.1398,84.158,4218.0
2019-02-26 13:00:00,92.62,92.68,92.6,92.6,3598.0,84.158,84.2125,84.1398,84.1398,3598.0
2019-02-26 13:05:00,92.6,92.64,92.59,92.63,5978.0,84.1398,84.1761,84.1307,84.1671,5978.0
2019-02-26 13:10:00,92.62,92.69,92.62,92.68,2104.0,84.158,84.2216,84.158,84.2125,2104.0
2019-02-26 13:15:00,92.7,92.74,92.69,92.71,3213.0,84.2307,84.267,84.2216,84.2397,3213.0
2019-02-26 13:20:00,92.69,92.75,92.69,92.73,4587.0,84.2216,84.2761,84.2216,84.2579,4587.0
2019-02-26 13:25:00,92.72,92.76,92.71,92.72,7150.0,84.2488,84.2852,84.2397,84.2488,7150.0
2019-02-26 13:30:00,92.7,92.7,92.58,92.59,12482.0,84.2307,84.2307,84.1216,84.1307,12482.0
2019-02-26 13:35:00,92.59,92.59,92.48,92.48,4338.0,84.1307,84.1307,84.0308,84.0308,4338.0
2019-02-26 13:40:00,92.49,92.51,92.45,92.48,4565.0,84.0398,84.058,84.0035,84.0308,4565.0
2019-02-26 13:45:00,92.51,92.6,92.51,92.55,6468.0,84.058,84.1398,84.058,84.0944,6468.0
2019-02-26 13:50:00,92.57,92.6,92.56,92.59,4172.0,84.1125,84.1398,84.1035,84.1307,4172.0
2019-02-26 13:55:00,92.6,92.61,92.59,92.61,2300.0,84.1398,84.1489,84.1307,84.1489,2300.0
2019-02-26 14:00:00,92.61,92.73,92.61,92.72,5548.0,84.1489,84.2579,84.1489,84.2488,5548.0
2019-02-26 14:05:00,92.72,92.72,92.67,92.68,9354.0,84.2488,84.2488,84.2034,84.2125,9354.0
2019-02-26 14:10:00,92.68,92.72,92.68,92.72,3669.0,84.2125,84.2488,84.2125,84.2488,3669.0
2019-02-26 14:15:00,92.7,92.71,92.68,92.7,4355.0,84.2307,84.2397,84.2125,84.2307,4355.0
2019-02-26 14:20:00,92.7,92.71,92.63,92.67,6695.0,84.2307,84.2397,84.1671,84.2034,6695.0
2019-02-26 14:25:00,92.66,92.69,92.66,92.69,3325.0,84.1943,84.2216,84.1943,84.2216,3325.0
2019-02-26 14:30:00,92.69,92.74,92.69,92.73,6834.0,84.2216,84.267,84.2216,84.2579,6834.0
2019-02-26 14:35:00,92.74,92.82,92.73,92.81,8451.0,84.267,84.3397,84.2579,84.3306,8451.0
2019-02-26 14:40:00,92.83,92.89,92.82,92.85,5014.0,84.3488,84.4033,84.3397,84.367,5014.0
2019-02-26 14:45:00,92.86,92.94,92.84,92.92,8721.0,84.376,84.4487,84.3579,84.4306,8721.0
2019-02-26 14:50:00,92.93,92.95,92.87,92.94,6003.0,84.4396,84.4578,84.3851,84.4487,6003.0
2019-02-26 14:55:00,92.94,92.96,92.9,92.91,5455.0,84.4487,84.4669,84.4124,84.4215,5455.0
2019-02-26 15:00:00,92.93,93.0,92.92,92.98,5705.0,84.4396,84.5033,84.4306,84.4851,5705.0
2019-02-26 15:05:00,92.98,92.99,92.92,92.95,4976.0,84.4851,84.4942,84.4306,84.4578,4976.0
2019-02-26 15:10:00,92.95,92.96,92.9,92.93,4853.0,84.4578,84.4669,84.4124,84.4396,4853.0
2019-02-26 15:15:00,92.93,93.02,92.93,92.93,8569.0,84.4396,84.5214,84.4396,84.4396,8569.0
2019-02-26 15:20:00,92.93,92.98,92.91,92.92,8573.0,84.4396,84.4851,84.4215,84.4306,8573.0
2019-02-26 15:25:00,92.93,92.94,92.87,92.88,5690.0,84.4396,84.4487,84.3851,84.3942,5690.0
2019-02-26 15:30:00,92.87,92.93,92.85,92.89,20127.0,84.3851,84.4396,84.367,84.4033,20127.0
2019-02-26 15:35:00,92.88,92.88,92.78,92.78,11219.0,84.3942,84.3942,84.3034,84.3034,11219.0
2019-02-26 15:40:00,92.79,92.82,92.74,92.75,14891.0,84.3124,84.3397,84.267,84.2761,14891.0
2019-02-26 15:45:00,92.76,92.76,92.69,92.7,13408.0,84.2852,84.2852,84.2216,84.2307,13408.0
2019-02-26 15:50:00,92.7,92.73,92.66,92.7,19220.0,84.2307,84.2579,84.1943,84.2307,19220.0
2019-02-26 15:55:00,92.7,92.75,92.55,92.58,40735.0,84.2307,84.2761,84.0944,84.1216,40735.0
2019-02-27 09:30:00,92.28,92.46,92.25,92.46,8975.0,83.849,84.0126,83.8218,84.0126,8975.0
2019-02-27 09:35:00,92.4,92.63,92.4,92.61,10851.0,83.9581,84.1671,83.9581,84.1489,10851.0
2019-02-27 09:40:00,92.62,92.73,92.62,92.66,3648.0,84.158,84.2579,84.158,84.1943,3648.0
2019-02-27 09:45:00,92.63,92.63,92.48,92.48,5611.0,84.1671,84.1671,84.0308,84.0308,5611.0
2019-02-27 09:50:00,92.5,92.56,92.47,92.52,4632.0,84.0489,84.1035,84.0217,84.0671,4632.0
2019-02-27 09:55:00,92.5,92.5,92.35,92.47,4605.0,84.0489,84.0489,83.9126,84.0217,4605.0
2019-02-27 10:00:00,92.49,92.54,92.39,92.44,2442.0,84.0398,84.0853,83.949,83.9944,2442.0
2019-02-27 10:05:00,92.47,92.5,92.46,92.5,2787.0,84.0217,84.0489,84.0126,84.0489,2787.0
2019-02-27 10:10:00,92.48,92.49,92.14,92.24,19863.0,84.0308,84.0398,83.7218,83.8127,19863.0
2019-02-27 10:15:00,92.22,92.31,92.15,92.31,10106.0,83.7945,83.8763,83.7309,83.8763,10106.0
2019-02-27 10:20:00,92.31,92.36,92.27,92.34,6688.0,83.8763,83.9217,83.8399,83.9036,6688.0
2019-02-27 10:25:00,92.32,92.38,92.21,92.26,6454.0,83.8854,83.9399,83.7854,83.8309,6454.0
2019-02-27 10:30:00,92.28,92.3,92.22,92.25,4050.0,83.849,83.8672,83.7945,83.8218,4050.0
2019-02-27 10:35:00,92.28,92.36,92.27,92.35,4739.0,83.849,83.9217,83.8399,83.9126,4739.0
2019-02-27 10:40:00,92.36,92.39,92.35,92.36,4757.0,83.9217,83.949,83.9126,83.9217,4757.0
2019-02-27 10:45:00,92.36,92.4,92.31,92.4,2934.0,83.9217,83.9581,83.8763,83.9581,2934.0
2019-02-27 10:50:00,92.42,92.42,92.31,92.31,4663.0,83.9762,83.9762,83.8763,83.8763,4663.0
2019-02-27 10:55:00,92.3,92.33,92.23,92.31,7590.0,83.8672,83.8945,83.8036,83.8763,7590.0
2019-02-27 11:00:00,92.31,92.38,92.21,92.22,5925.0,83.8763,83.9399,83.7854,83.7945,5925.0
2019-02-27 11:05:00,92.23,92.29,92.19,92.29,5236.0,83.8036,83.8581,83.7673,83.8581,5236.0
2019-02-27 11:10:00,92.3,92.33,92.24,92.31,2319.0,83.8672,83.8945,83.8127,83.8763,2319.0
2019-02-27 11:15:00,92.26,92.31,92.25,92.31,1336.0,83.8309,83.8763,83.8218,83.8763,1336.0
2019-02-27 11:20:00,92.33,92.43,92.33,92.42,3622.0,83.8945,83.9853,83.8945,83.9762,3622.0
2019-02-27 11:25:00,92.46,92.48,92.4,92.47,2200.0,84.0126,84.0308,83.9581,84.0217,2200.0
2019-02-27 11:30:00,92.48,92.5,92.42,92.46,2965.0,84.0308,84.0489,83.9762,84.0126,2965.0
2019-02-27 11:35:00,92.46,92.51,92.46,92.51,10900.0,84.0126,84.058,84.0126,84.058,10900.0
2019-02-27 11:40:00,92.51,92.52,92.46,92.46,1400.0,84.058,84.0671,84.0126,84.0126,1400.0
2019-02-27 11:45:00,92.44,92.48,92.38,92.48,14913.0,83.9944,84.0308,83.9399,84.0308,14913.0
2019-02-27 11:50:00,92.5,92.54,92.5,92.51,3959.0,84.0489,84.0853,84.0489,84.058,3959.0
2019-02-27 11:55:00,92.51,92.52,92.47,92.47,2800.0,84.058,84.0671,84.0217,84.0217,2800.0
2019-02-27 12:00:00,92.47,92.49,92.45,92.49,3811.0,84.0217,84.0398,84.0035,84.0398,3811.0
2019-02-27 12:05:00,92.48,92.54,92.48,92.54,2758.0,84.0308,84.0853,84.0308,84.0853,2758.0
2019-02-27 12:10:00,92.54,92.57,92.52,92.56,3165.0,84.0853,84.1125,84.0671,84.1035,3165.0
2019-02-27 12:15:00,92.57,92.66,92.57,92.65,6475.0,84.1125,84.1943,84.1125,84.1852,6475.0
2019-02-27 12:20:00,92.65,92.69,92.61,92.63,3818.0,84.1852,84.2216,84.1489,84.1671,3818.0
2019-02-27 12:25:00,92.63,92.66,92.63,92.64,1987.0,84.1671,84.1943,84.1671,84.1761,1987.0
2019-02-27 12:30:00,92.64,92.68,92.64,92.67,1894.0,84.1761,84.2125,84.1761,84.2034,1894.0
2019-02-27 12:35:00,92.67,92.67,92.6,92.67,5621.0,84.2034,84.2034,84.1398,84.2034,5621.0
2019-02-27 12:40:00,92.65,92.7,92.64,92.65,10769.0,84.1852,84.2307,84.1761,84.1852,10769.0
2019-02-27 12:45:00,92.64,92.64,92.63,92.63,1141.0,84.1761,84.1761,84.1671,84.1671,1141.0
2019-02-27 12:50:00,92.63,92.66,92.62,92.62,4149.0,84.1671,84.1943,84.158,84.158,4149.0
2019-02-27 12:55:00,92.62,92.62,92.6,92.61,2000.0,84.158,84.158,84.1398,84.1489,2000.0
2019-02-27 13:00:00,92.6,92.69,92.6,92.68,5775.0,84.1398,84.2216,84.1398,84.2125,5775.0
2019-02-27 13:05:00,92.69,92.71,92.67,92.68,3132.0,84.2216,84.2397,84.2034,84.2125,3132.0
2019-02-27 13:10:00,92.67,92.75,92.66,92.75,3653.0,84.2034,84.2761,84.1943,84.2761,3653.0
2019-02-27 13:15:00,92.76,92.76,92.71,92.72,3558.0,84.2852,84.2852,84.2397,84.2488,3558.0
2019-02-27 13:20:00,92.7,92.8,92.7,92.79,3265.0,84.2307,84.3215,84.2307,84.3124,3265.0
2019-02-27 13:25:00,92.79,92.8,92.7,92.71,3574.0,84.3124,84.3215,84.2307,84.2397,3574.0
2019-02-27 13:30:00,92.71,92.71,92.65,92.66,3799.0,84.2397,84.2397,84.1852,84.1943,3799.0
2019-02-27 13:35:00,92.65,92.67,92.61,92.61,4452.0,84.1852,84.2034,84.1489,84.1489,4452.0
2019-02-27 13:40:00,92.62,92.62,92.56,92.57,7785.0,84.158,84.158,84.1035,84.1125,7785.0
2019-02-27 13:45:00,92.56,92.63,92.56,92.61,7943.0,84.1035,84.1671,84.1035,84.1489,7943.0
2019-02-27 13:50:00,92.62,92.67,92.58,92.67,7283.0,84.158,84.2034,84.1216,84.2034,7283.0
2019-02-27 13:55:00,92.69,92.7,92.65,92.65,4595.0,84.2216,84.2307,84.1852,84.1852,4595.0
2019-02-27 14:00:00,92.66,92.69,92.62,92.68,4025.0,84.1943,84.2216,84.158,84.2125,4025.0
2019-02-27 14:05:00,92.7,92.7,92.67,92.68,1556.0,84.2307,84.2307,84.2034,84.2125,1556.0
2019-02-27 14:10:00,92.68,92.73,92.66,92.72,2862.0,84.2125,84.2579,84.1943,84.2488,2862.0
2019-02-27 14:15:00,92.73,92.78,92.73,92.76,4362.0,84.2579,84.3034,84.2579,84.2852,4362.0
2019-02-27 14:20:00,92.77,92.77,92.65,92.66,3811.0,84.2943,84.2943,84.1852,84.1943,3811.0
2019-02-27 14:25:00,92.65,92.68,92.64,92.68,2966.0,84.1852,84.2125,84.1761,84.2125,2966.0
2019-02-27 14:30:00,92.66,92.77,92.66,92.76,8057.0,84.1943,84.2943,84.1943,84.2852,8057.0
2019-02-27 14:35:00,92.76,92.76,92.72,92.74,5565.0,84.2852,84.2852,84.2488,84.267,5565.0
2019-02-27 14:40:00,92.74,92.79,92.7,92.75,7619.0,84.267,84.3124,84.2307,84.2761,7619.0
2019-02-27 14:45:00,92.74,92.74,92.67,92.69,2450.0,84.267,84.267,84.2034,84.2216,2450.0
2019-02-27 14:50:00,92.71,92.72,92.66,92.69,5669.0,84.2397,84.2488,84.1943,84.2216,5669.0
2019-02-27 14:55:00,92.7,92.78,92.69,92.75,5014.0,84.2307,84.3034,84.2216,84.2761,5014.0
2019-02-27 15:00:00,92.75,92.8,92.72,92.72,5415.0,84.2761,84.3215,84.2488,84.2488,5415.0
2019-02-27 15:05:00,92.71,92.78,92.71,92.78,7713.0,84.2397,84.3034,84.2397,84.3034,7713.0
2019-02-27 15:10:00,92.77,92.82,92.73,92.76,7146.0,84.2943,84.3397,84.2579,84.2852,7146.0
2019-02-27 15:15:00,92.77,92.8,92.75,92.76,2444.0,84.2943,84.3215,84.2761,84.2852,2444.0
2019-02-27 15:20:00,92.76,92.76,92.71,92.72,4500.0,84.2852,84.2852,84.2397,84.2488,4500.0
2019-02-27 15:25:00,92.72,92.75,92.71,92.72,13792.0,84.2488,84.2761,84.2397,84.2488,13792.0
2019-02-27 15:30:00,92.71,92.75,92.71,92.74,8916.0,84.2397,84.2761,84.2397,84.267,8916.0
2019-02-27 15:35:00,92.75,92.84,92.75,92.84,10911.0,84.2761,84.3579,84.2761,84.3579,10911.0
2019-02-27 15:40:00,92.84,92.84,92.76,92.8,11015.0,84.3579,84.3579,84.2852,84.3215,11015.0
2019-02-27 15:45:00,92.82,92.84,92.76,92.84,17172.0,84.3397,84.3579,84.2852,84.3579,17172.0
2019-02-27 15:50:00,92.84,92.84,92.69,92.77,37149.0,84.3579,84.3579,84.2216,84.2943,37149.0
2019-02-27 15:55:00,92.77,92.81,92.75,92.81,77578.0,84.2943,84.3306,84.2761,84.3306,77578.0
2019-02-28 09:30:00,92.68,93.09,92.64,92.92,22235.0,84.2125,84.585,84.1761,84.4306,22235.0
2019-02-28 09:35:00,92.84,92.97,92.84,92.88,5565.0,84.3579,84.476,84.3579,84.3942,5565.0
2019-02-28 09:40:00,92.91,92.95,92.74,92.77,4487.0,84.4215,84.4578,84.267,84.2943,4487.0
2019-02-28 09:45:00,92.78,92.93,92.78,92.85,4525.0,84.3034,84.4396,84.3034,84.367,4525.0
2019-02-28 09:50:00,92.86,92.94,92.7,92.74,9628.0,84.376,84.4487,84.2307,84.267,9628.0
2019-02-28 09:55:00,92.76,92.95,92.74,92.95,9620.0,84.2852,84.4578,84.267,84.4578,9620.0
2019-02-28 10:00:00,92.94,92.99,92.88,92.9,8955.0,84.4487,84.4942,84.3942,84.4124,8955.0
2019-02-28 10:05:00,92.94,92.97,92.88,92.92,8180.0,84.4487,84.476,84.3942,84.4306,8180.0
2019-02-28 10:10:00,92.92,93.03,92.83,92.86,52684.0,84.4306,84.5305,84.3488,84.376,52684.0
2019-02-28 10:15:00,92.86,92.91,92.83,92.9,10529.0,84.376,84.4215,84.3488,84.4124,10529.0
2019-02-28 10:20:00,92.9,92.93,92.88,92.88,17931.0,84.4124,84.4396,84.3942,84.3942,17931.0
2019-02-28 10:25:00,92.89,92.9,92.82,92.87,5916.0,84.4033,84.4124,84.3397,84.3851,5916.0
2019-02-28 10:30:00,92.88,92.94,92.87,92.89,10945.0,84.3942,84.4487,84.3851,84.4033,10945.0
2019-02-28 10:35:00,92.89,92.94,92.86,92.86,8341.0,84.4033,84.4487,84.376,84.376,8341.0
2019-02-28 10:40:00,92.83,92.83,92.72,92.78,10285.0,84.3488,84.3488,84.2488,84.3034,10285.0
2019-02-28 10:45:00,92.76,92.78,92.73,92.75,7478.0,84.2852,84.3034,84.2579,84.2761,7478.0
2019-02-28 10:50:00,92.74,92.83,92.65,92.83,22795.0,84.267,84.3488,84.1852,84.3488,22795.0
2019-02-28 10:55:00,92.84,92.94,92.82,92.94,50706.0,84.3579,84.4487,84.3397,84.4487,50706.0
2019-02-28 11:00:00,92.91,92.96,92.84,92.86,7645.0,84.4215,84.4669,84.3579,84.376,7645.0
2019-02-28 11:05:00,92.87,92.9,92.83,92.87,12710.0,84.3851,84.4124,84.3488,84.3851,12710.0
2019-02-28 11:10:00,92.88,92.91,92.74,92.76,8712.0,84.3942,84.4215,84.267,84.2852,8712.0
2019-02-28 11:15:00,92.77,92.89,92.76,92.89,12604.0,84.2943,84.4033,84.2852,84.4033,12604.0
2019-02-28 11:20:00,92.88,93.01,92.87,93.01,8641.0,84.3942,84.5123,84.3851,84.5123,8641.0
2019-02-28 11:25:00,93.01,93.14,93.0,93.14,55170.0,84.5123,84.6305,84.5033,84.6305,55170.0
2019-02-28 11:30:00,93.13,93.21,93.13,93.19,25551.0,84.6214,84.6941,84.6214,84.6759,25551.0
2019-02-28 11:35:00,93.21,93.21,93.13,93.19,12418.0,84.6941,84.6941,84.6214,84.6759,12418.0
2019-02-28 11:40:00,93.19,93.31,93.16,93.29,14737.0,84.6759,84.7849,84.6486,84.7668,14737.0
2019-02-28 11:45:00,93.29,93.32,93.25,93.28,22804.0,84.7668,84.794,84.7304,84.7577,22804.0
2019-02-28 11:50:00,93.27,93.41,93.27,93.36,19257.0,84.7486,84.8758,84.7486,84.8304,19257.0
2019-02-28 11:55:00,93.39,93.39,93.35,93.36,12785.0,84.8576,84.8576,84.8213,84.8304,12785.0
2019-02-28 12:00:00,93.37,93.42,93.36,93.4,17093.0,84.8394,84.8849,84.8304,84.8667,17093.0
2019-02-28 12:05:00,93.4,93.4,93.33,93.34,6833.0,84.8667,84.8667,84.8031,84.8122,6833.0
2019-02-28 12:10:00,93.34,93.4,93.34,93.39,9096.0,84.8122,84.8667,84.8122,84.8576,9096.0
2019-02-28 12:15:00,93.4,93.42,93.39,93.41,18000.0,84.8667,84.8849,84.8576,84.8758,18000.0
2019-02-28 12:20:00,93.4,93.55,93.4,93.53,29954.0,84.8667,85.003,84.8667,84.9848,29954.0
2019-02-28 12:25:00,93.55,93.58,93.52,93.58,6700.0,85.003,85.0303,84.9757,85.0303,6700.0
2019-02-28 12:30:00,93.59,93.6,93.54,93.59,10066.0,85.0394,85.0484,84.9939,85.0394,10066.0
2019-02-28 12:35:00,93.59,93.59,93.54,93.56,12629.0,85.0394,85.0394,84.9939,85.0121,12629.0
2019-02-28 12:40:00,93.56,93.61,93.55,93.61,10062.0,85.0121,85.0575,85.003,85.0575,10062.0
2019-02-28 12:45:00,93.6,93.64,93.59,93.64,11724.0,85.0484,85.0848,85.0394,85.0848,11724.0
2019-02-28 12:50:00,93.63,93.64,93.6,93.63,11530.0,85.0757,85.0848,85.0484,85.0757,11530.0
2019-02-28 12:55:00,93.64,93.71,93.64,93.7,14542.0,85.0848,85.1484,85.0848,85.1393,14542.0
2019-02-28 13:00:00,93.7,93.71,93.65,93.66,10737.0,85.1393,85.1484,85.0939,85.103,10737.0
2019-02-28 13:05:00,93.66,93.71,93.65,93.67,34216.0,85.103,85.1484,85.0939,85.112,34216.0
2019-02-28 13:10:00,93.66,93.67,93.59,93.63,20734.0,85.103,85.112,85.0394,85.0757,20734.0
2019-02-28 13:15:00,93.64,93.65,93.58,93.62,13554.0,85.0848,85.0939,85.0303,85.0666,13554.0
2019-02-28 13:20:00,93.62,93.64,93.54,93.55,8759.0,85.0666,85.0848,84.9939,85.003,8759.0
2019-02-28 13:25:00,93.54,93.55,93.5,93.53,7350.0,84.9939,85.003,84.9576,84.9848,7350.0
2019-02-28 13:30:00,93.52,93.54,93.51,93.53,4738.0,84.9757,84.9939,84.9667,84.9848,4738.0
2019-02-28 13:35:00,93.52,93.53,93.52,93.53,2997.0,84.9757,84.9848,84.9757,84.9848,2997.0
2019-02-28 13:40:00,93.53,93.54,93.5,93.5,7800.0,84.9848,84.9939,84.9576,84.9576,7800.0
2019-02-28 13:45:00,93.5,93.5,93.41,93.44,6430.0,84.9576,84.9576,84.8758,84.9031,6430.0
2019-02-28 13:50:00,93.45,93.5,93.44,93.5,3866.0,84.9121,84.9576,84.9031,84.9576,3866.0
2019-02-28 13:55:00,93.5,93.51,93.49,93.51,7387.0,84.9576,84.9667,84.9485,84.9667,7387.0
2019-02-28 14:00:00,93.51,93.54,93.44,93.48,11044.0,84.9667,84.9939,84.9031,84.9394,11044.0
2019-02-28 14:05:00,93.49,93.52,93.46,93.46,10594.0,84.9485,84.9757,84.9212,84.9212,10594.0
2019-02-28 14:10:00,93.47,93.52,93.46,93.5,12942.0,84.9303,84.9757,84.9212,84.9576,12942.0
2019-02-28 14:15:00,93.5,93.5,93.48,93.48,17458.0,84.9576,84.9576,84.9394,84.9394,17458.0
2019-02-28 14:20:00,93.49,93.54,93.47,93.51,33412.0,84.9485,84.9939,84.9303,84.9667,33412.0
2019-02-28 14:25:00,93.51,93.53,93.46,93.5,12371.0,84.9667,84.9848,84.9212,84.9576,12371.0
2019-02-28 14:30:00,93.49,93.49,93.33,93.33,8199.0,84.9485,84.9485,84.8031,84.8031,8199.0
2019-02-28 14:35:00,93.34,93.37,93.32,93.35,8820.0,84.8122,84.8394,84.794,84.8213,8820.0
2019-02-28 14:40:00,93.34,93.34,93.3,93.31,10960.0,84.8122,84.8122,84.7758,84.7849,10960.0
2019-02-28 14:45:00,93.31,93.31,93.28,93.28,3484.0,84.7849,84.7849,84.7577,84.7577,3484.0
2019-02-28 14:50:00,93.28,93.28,93.2,93.21,8610.0,84.7577,84.7577,84.685,84.6941,8610.0
2019-02-28 14:55:00,93.2,93.31,93.19,93.26,10723.0,84.685,84.7849,84.6759,84.7395,10723.0
2019-02-28 15:00:00,93.26,93.3,93.25,93.27,9275.0,84.7395,84.7758,84.7304,84.7486,9275.0
2019-02-28 15:05:00,93.27,93.3,93.24,93.27,9096.0,84.7486,84.7758,84.7213,84.7486,9096.0
2019-02-28 15:10:00,93.25,93.29,93.22,93.23,6106.0,84.7304,84.7668,84.7032,84.7122,6106.0
2019-02-28 15:15:00,93.23,93.25,93.2,93.23,11007.0,84.7122,84.7304,84.685,84.7122,11007.0
2019-02-28 15:20:00,93.23,93.24,93.19,93.2,14164.0,84.7122,84.7213,84.6759,84.685,14164.0
2019-02-28 15:25:00,93.2,93.24,93.2,93.22,10217.0,84.685,84.7213,84.685,84.7032,10217.0
2019-02-28 15:30:00,93.22,93.37,93.22,93.33,18955.0,84.7032,84.8394,84.7032,84.8031,18955.0
2019-02-28 15:35:00,93.33,93.37,93.31,93.36,27847.0,84.8031,84.8394,84.7849,84.8304,27847.0
2019-02-28 15:40:00,93.36,93.36,93.26,93.27,22150.0,84.8304,84.8304,84.7395,84.7486,22150.0
2019-02-28 15:45:00,93.27,93.27,93.14,93.16,43847.0,84.7486,84.7486,84.6305,84.6486,43847.0
2019-02-28 15:50:00,93.15,93.19,93.11,93.13,44936.0,84.6395,84.6759,84.6032,84.6214,44936.0
2019-02-28 15:55:00,93.12,93.16,92.98,93.02,198621.0,84.6123,84.6486,84.4851,84.5214,198621.0
2019-03-01 09:30:00,93.36,93.65,93.09,93.64,80382.0,84.8304,85.0939,84.585,85.0848,80382.0
2019-03-01 09:35:00,93.61,93.74,93.53,93.59,13241.0,85.0575,85.1756,84.9848,85.0394,13241.0
2019-03-01 09:40:00,93.54,93.57,93.33,93.43,12462.0,84.9939,85.0212,84.8031,84.894,12462.0
2019-03-01 09:45:00,93.42,93.54,93.41,93.51,9251.0,84.8849,84.9939,84.8758,84.9667,9251.0
2019-03-01 09:50:00,93.51,93.52,93.43,93.45,4144.0,84.9667,84.9757,84.894,84.9121,4144.0
2019-03-01 09:55:00,93.42,93.46,93.31,93.32,10548.0,84.8849,84.9212,84.7849,84.794,10548.0
2019-03-01 10:00:00,93.31,93.32,93.16,93.27,16980.0,84.7849,84.794,84.6486,84.7486,16980.0
2019-03-01 10:05:00,93.29,93.29,93.09,93.15,10020.0,84.7668,84.7668,84.585,84.6395,10020.0
2019-03-01 10:10:00,93.13,93.15,93.02,93.07,13080.0,84.6214,84.6395,84.5214,84.5669,13080.0
2019-03-01 10:15:00,93.04,93.06,92.97,93.01,11547.0,84.5396,84.5578,84.476,84.5123,11547.0
2019-03-01 10:20:00,93.02,93.06,92.77,92.81,10300.0,84.5214,84.5578,84.2943,84.3306,10300.0
2019-03-01 10:25:00,92.81,92.95,92.78,92.89,8749.0,84.3306,84.4578,84.3034,84.4033,8749.0
2019-03-01 10:30:00,92.89,92.9,92.77,92.81,10754.0,84.4033,84.4124,84.2943,84.3306,10754.0
2019-03-01 10:35:00,92.81,92.83,92.75,92.77,9531.0,84.3306,84.3488,84.2761,84.2943,9531.0
2019-03-01 10:40:00,92.76,92.87,92.73,92.87,9408.0,84.2852,84.3851,84.2579,84.3851,9408.0
2019-03-01 10:45:00,92.88,92.88,92.76,92.78,8615.0,84.3942,84.3942,84.2852,84.3034,8615.0
2019-03-01 10:50:00,92.78,92.84,92.74,92.84,12155.0,84.3034,84.3579,84.267,84.3579,12155.0
2019-03-01 10:55:00,92.85,92.89,92.8,92.88,23628.0,84.367,84.4033,84.3215,84.3942,23628.0
2019-03-01 11:00:00,92.89,92.99,92.87,92.92,8220.0,84.4033,84.4942,84.3851,84.4306,8220.0
2019-03-01 11:05:00,92.91,92.93,92.85,92.9,6118.0,84.4215,84.4396,84.367,84.4124,6118.0
2019-03-01 11:10:00,92.9,92.9,92.82,92.85,7782.0,84.4124,84.4124,84.3397,84.367,7782.0
2019-03-01 11:15:00,92.86,92.95,92.86,92.92,6874.0,84.376,84.4578,84.376,84.4306,6874.0
2019-03-01 11:20:00,92.9,92.94,92.84,92.9,9813.0,84.4124,84.4487,84.3579,84.4124,9813.0
2019-03-01 11:25:00,92.92,93.03,92.92,92.98,8301.0,84.4306,84.5305,84.4306,84.4851,8301.0
2019-03-01 11:30:00,92.98,92.99,92.94,92.96,3146.0,84.4851,84.4942,84.4487,84.4669,3146.0
2019-03-01 11:35:00,92.97,93.06,92.92,93.06,9347.0,84.476,84.5578,84.4306,84.5578,9347.0
2019-03-01 11:40:00,93.05,93.05,92.9,92.9,6315.0,84.5487,84.5487,84.4124,84.4124,6315.0
2019-03-01 11:45:00,92.91,92.94,92.79,92.79,5898.0,84.4215,84.4487,84.3124,84.3124,5898.0
2019-03-01 11:50:00,92.79,92.83,92.78,92.8,5790.0,84.3124,84.3488,84.3034,84.3215,5790.0
2019-03-01 11:55:00,92.79,92.86,92.74,92.85,4424.0,84.3124,84.376,84.267,84.367,4424.0
2019-03-01 12:00:00,92.85,92.88,92.8,92.87,6032.0,84.367,84.3942,84.3215,84.3851,6032.0
2019-03-01 12:05:00,92.89,92.97,92.89,92.94,4784.0,84.4033,84.476,84.4033,84.4487,4784.0
2019-03-01 12:10:00,92.95,93.02,92.93,92.96,7081.0,84.4578,84.5214,84.4396,84.4669,7081.0
2019-03-01 12:15:00,92.97,93.04,92.96,93.01,16973.0,84.476,84.5396,84.4669,84.5123,16973.0
2019-03-01 12:20:00,93.02,93.1,93.0,93.09,11646.0,84.5214,84.5941,84.5033,84.585,11646.0
2019-03-01 12:25:00,93.09,93.15,93.07,93.11,18307.0,84.585,84.6395,84.5669,84.6032,18307.0
2019-03-01 12:30:00,93.1,93.12,93.02,93.03,51399.0,84.5941,84.6123,84.5214,84.5305,51399.0
2019-03-01 12:35:00,93.03,93.04,92.73,92.73,35088.0,84.5305,84.5396,84.2579,84.2579,35088.0
2019-03-01 12:40:00,92.72,92.87,92.72,92.81,21972.0,84.2488,84.3851,84.2488,84.3306,21972.0
2019-03-01 12:45:00,92.81,92.87,92.75,92.86,15786.0,84.3306,84.3851,84.2761,84.376,15786.0
2019-03-01 12:50:00,92.86,92.91,92.79,92.91,19132.0,84.376,84.4215,84.3124,84.4215,19132.0
2019-03-01 12:55:00,92.9,92.92,92.83,92.88,8471.0,84.4124,84.4306,84.3488,84.3942,8471.0
2019-03-01 13:00:00,92.88,92.9,92.85,92.9,9924.0,84.3942,84.4124,84.367,84.4124,9924.0
2019-03-01 13:05:00,92.93,92.99,92.91,92.97,7411.0,84.4396,84.4942,84.4215,84.476,7411.0
2019-03-01 13:10:00,92.95,92.96,92.9,92.92,8794.0,84.4578,84.4669,84.4124,84.4306,8794.0
2019-03-01 13:15:00,92.93,92.93,92.84,92.85,15910.0,84.4396,84.4396,84.3579,84.367,15910.0
2019-03-01 13:20:00,92.85,92.91,92.84,92.86,17074.0,84.367,84.4215,84.3579,84.376,17074.0
2019-03-01 13:25:00,92.87,92.9,92.85,92.86,17393.0,84.3851,84.4124,84.367,84.376,17393.0
2019-03-01 13:30:00,92.86,92.92,92.85,92.9,47858.0,84.376,84.4306,84.367,84.4124,47858.0
2019-03-01 13:35:00,92.9,92.9,92.76,92.77,10702.0,84.4124,84.4124,84.2852,84.2943,10702.0
2019-03-01 13:40:00,92.78,92.9,92.77,92.88,37963.0,84.3034,84.4124,84.2943,84.3942,37963.0
2019-03-01 13:45:00,92.88,92.89,92.84,92.84,13460.0,84.3942,84.4033,84.3579,84.3579,13460.0
2019-03-01 13:50:00,92.85,92.86,92.79,92.81,9125.0,84.367,84.376,84.3124,84.3306,9125.0
2019-03-01 13:55:00,92.8,92.83,92.78,92.78,5470.0,84.3215,84.3488,84.3034,84.3034,5470.0
2019-03-01 14:00:00,92.78,92.83,92.78,92.8,3661.0,84.3034,84.3488,84.3034,84.3215,3661.0
2019-03-01 14:05:00,92.8,92.81,92.77,92.79,4314.0,84.3215,84.3306,84.2943,84.3124,4314.0
2019-03-01 14:10:00,92.8,92.83,92.8,92.81,4999.0,84.3215,84.3488,84.3215,84.3306,4999.0
2019-03-01 14:15:00,92.82,92.88,92.79,92.86,11236.0,84.3397,84.3942,84.3124,84.376,11236.0
2019-03-01 14:20:00,92.87,93.0,92.86,92.99,21730.0,84.3851,84.5033,84.376,84.4942,21730.0
2019-03-01 14:25:00,93.0,93.07,93.0,93.04,73142.0,84.5033,84.5669,84.5033,84.5396,73142.0
2019-03-01 14:30:00,93.04,93.09,93.01,93.03,7979.0,84.5396,84.585,84.5123,84.5305,7979.0
2019-03-01 14:35:00,93.03,93.05,92.97,92.98,15189.0,84.5305,84.5487,84.476,84.4851,15189.0
2019-03-01 14:40:00,92.99,93.04,92.95,93.04,10088.0,84.4942,84.5396,84.4578,84.5396,10088.0
2019-03-01 14:45:00,93.04,93.04,92.99,93.0,15017.0,84.5396,84.5396,84.4942,84.5033,15017.0
2019-03-01 14:50:00,93.0,93.12,93.0,93.12,19647.0,84.5033,84.6123,84.5033,84.6123,19647.0
2019-03-01 14:55:00,93.11,93.27,93.11,93.23,49627.0,84.6032,84.7486,84.6032,84.7122,49627.0
2019-03-01 15:00:00,93.22,93.22,93.12,93.14,20037.0,84.7032,84.7032,84.6123,84.6305,20037.0
2019-03-01 15:05:00,93.13,93.15,93.09,93.13,34000.0,84.6214,84.6395,84.585,84.6214,34000.0
2019-03-01 15:10:00,93.12,93.13,93.02,93.06,18217.0,84.6123,84.6214,84.5214,84.5578,18217.0
2019-03-01 15:15:00,93.07,93.1,93.04,93.07,7432.0,84.5669,84.5941,84.5396,84.5669,7432.0
2019-03-01 15:20:00,93.06,93.07,92.99,93.01,5448.0,84.5578,84.5669,84.4942,84.5123,5448.0
2019-03-01 15:25:00,93.0,93.08,92.99,93.05,11937.0,84.5033,84.5759,84.4942,84.5487,11937.0
2019-03-01 15:30:00,93.05,93.06,92.96,92.98,11357.0,84.5487,84.5578,84.4669,84.4851,11357.0
2019-03-01 15:35:00,92.97,93.08,92.96,93.04,31223.0,84.476,84.5759,84.4669,84.5396,31223.0
2019-03-01 15:40:00,93.03,93.09,93.01,93.09,91993.0,84.5305,84.585,84.5123,84.585,91993.0
2019-03-01 15:45:00,93.09,93.11,93.0,93.03,67272.0,84.585,84.6032,84.5033,84.5305,67272.0
2019-03-01 15:50:00,93.04,93.09,92.97,93.04,50737.0,84.5396,84.585,84.476,84.5396,50737.0
2019-03-01 15:55:00,93.03,93.06,92.88,92.9,113613.0,84.5305,84.5578,84.3942,84.4124,113613.0
2019-03-04 09:30:00,93.31,94.96,92.72,92.88,62212.0,84.7849,86.2842,84.2488,84.3942,62212.0
2019-03-04 09:35:00,92.88,92.95,92.84,92.92,6312.0,84.3942,84.4578,84.3579,84.4306,6312.0
2019-03-04 09:40:00,92.91,93.13,92.87,93.13,7239.0,84.4215,84.6214,84.3851,84.6214,7239.0
2019-03-04 09:45:00,93.09,93.14,93.05,93.05,7424.0,84.585,84.6305,84.5487,84.5487,7424.0
2019-03-04 09:50:00,93.07,93.08,92.94,92.97,10453.0,84.5669,84.5759,84.4487,84.476,10453.0
2019-03-04 09:55:00,93.01,93.04,92.94,92.98,13177.0,84.5123,84.5396,84.4487,84.4851,13177.0
2019-03-04 10:00:00,92.98,93.06,92.95,93.02,24793.0,84.4851,84.5578,84.4578,84.5214,24793.0
2019-03-04 10:05:00,93.08,93.11,93.01,93.06,18890.0,84.5759,84.6032,84.5123,84.5578,18890.0
2019-03-04 10:10:00,93.06,93.08,92.96,93.03,17678.0,84.5578,84.5759,84.4669,84.5305,17678.0
2019-03-04 10:15:00,93.03,93.07,93.0,93.04,32342.0,84.5305,84.5669,84.5033,84.5396,32342.0
2019-03-04 10:20:00,93.03,93.06,92.96,93.03,8266.0,84.5305,84.5578,84.4669,84.5305,8266.0
2019-03-04 10:25:00,93.04,93.06,92.98,93.0,19844.0,84.5396,84.5578,84.4851,84.5033,19844.0
2019-03-04 10:30:00,93.02,93.09,92.99,93.07,13999.0,84.5214,84.585,84.4942,84.5669,13999.0
2019-03-04 10:35:00,93.08,93.08,92.96,92.99,10797.0,84.5759,84.5759,84.4669,84.4942,10797.0
2019-03-04 10:40:00,92.97,92.97,92.91,92.97,3000.0,84.476,84.476,84.4215,84.476,3000.0
2019-03-04 10:45:00,92.96,93.0,92.91,92.94,14209.0,84.4669,84.5033,84.4215,84.4487,14209.0
2019-03-04 10:50:00,92.93,92.95,92.87,92.9,11466.0,84.4396,84.4578,84.3851,84.4124,11466.0
2019-03-04 10:55:00,92.89,92.93,92.84,92.88,11437.0,84.4033,84.4396,84.3579,84.3942,11437.0
2019-03-04 11:00:00,92.88,92.94,92.88,92.89,7915.0,84.3942,84.4487,84.3942,84.4033,7915.0
2019-03-04 11:05:00,92.9,93.0,92.9,92.92,12520.0,84.4124,84.5033,84.4124,84.4306,12520.0
2019-03-04 11:10:00,92.9,92.94,92.88,92.93,6395.0,84.4124,84.4487,84.3942,84.4396,6395.0
2019-03-04 11:15:00,92.92,92.97,92.92,92.94,8119.0,84.4306,84.476,84.4306,84.4487,8119.0
2019-03-04 11:20:00,92.94,92.95,92.77,92.77,6758.0,84.4487,84.4578,84.2943,84.2943,6758.0
2019-03-04 11:25:00,92.77,92.79,92.74,92.74,4312.0,84.2943,84.3124,84.267,84.267,4312.0
2019-03-04 11:30:00,92.73,92.73,92.54,92.54,8514.0,84.2579,84.2579,84.0853,84.0853,8514.0
2019-03-04 11:35:00,92.62,92.62,92.55,92.58,1959.0,84.158,84.158,84.0944,84.1216,1959.0
2019-03-04 11:40:00,92.57,92.65,92.5,92.52,10045.0,84.1125,84.1852,84.0489,84.0671,10045.0
2019-03-04 11:45:00,92.51,92.56,92.44,92.45,10848.0,84.058,84.1035,83.9944,84.0035,10848.0
2019-03-04 11:50:00,92.47,92.47,92.32,92.36,4376.0,84.0217,84.0217,83.8854,83.9217,4376.0
2019-03-04 11:55:00,92.36,92.37,92.18,92.24,6133.0,83.9217,83.9308,83.7582,83.8127,6133.0
2019-03-04 12:00:00,92.2,92.39,92.15,92.39,6958.0,83.7763,83.949,83.7309,83.949,6958.0
2019-03-04 12:05:00,92.36,92.43,92.32,92.32,12849.0,83.9217,83.9853,83.8854,83.8854,12849.0
2019-03-04 12:10:00,92.33,92.36,92.28,92.28,8692.0,83.8945,83.9217,83.849,83.849,8692.0
2019-03-04 12:15:00,92.26,92.27,91.99,92.03,15000.0,83.8309,83.8399,83.5855,83.6219,15000.0
2019-03-04 12:20:00,92.06,92.13,92.05,92.1,4900.0,83.6491,83.7127,83.64,83.6855,4900.0
2019-03-04 12:25:00,92.12,92.24,92.11,92.2,12144.0,83.7037,83.8127,83.6946,83.7763,12144.0
2019-03-04 12:30:00,92.19,92.28,92.19,92.25,5452.0,83.7673,83.849,83.7673,83.8218,5452.0
2019-03-04 12:35:00,92.26,92.29,92.21,92.28,8951.0,83.8309,83.8581,83.7854,83.849,8951.0
2019-03-04 12:40:00,92.26,92.27,92.2,92.2,8466.0,83.8309,83.8399,83.7763,83.7763,8466.0
2019-03-04 12:45:00,92.18,92.21,92.1,92.16,15203.0,83.7582,83.7854,83.6855,83.74,15203.0
2019-03-04 12:50:00,92.15,92.26,92.15,92.2,19355.0,83.7309,83.8309,83.7309,83.7763,19355.0
2019-03-04 12:55:00,92.19,92.24,92.13,92.22,8400.0,83.7673,83.8127,83.7127,83.7945,8400.0
2019-03-04 13:00:00,92.22,92.22,92.15,92.15,7572.0,83.7945,83.7945,83.7309,83.7309,7572.0
2019-03-04 13:05:00,92.13,92.14,92.05,92.05,5602.0,83.7127,83.7218,83.64,83.64,5602.0
2019-03-04 13:10:00,92.04,92.13,92.04,92.09,4666.0,83.631,83.7127,83.631,83.6764,4666.0
2019-03-04 13:15:00,92.09,92.22,92.07,92.16,4453.0,83.6764,83.7945,83.6582,83.74,4453.0
2019-03-04 13:20:00,92.17,92.3,92.15,92.3,7734.0,83.7491,83.8672,83.7309,83.8672,7734.0
2019-03-04 13:25:00,92.31,92.31,92.17,92.26,2274.0,83.8763,83.8763,83.7491,83.8309,2274.0
2019-03-04 13:30:00,92.27,92.32,92.26,92.3,8622.0,83.8399,83.8854,83.8309,83.8672,8622.0
2019-03-04 13:35:00,92.28,92.33,92.28,92.3,2800.0,83.849,83.8945,83.849,83.8672,2800.0
2019-03-04 13:40:00,92.29,92.43,92.29,92.43,6931.0,83.8581,83.9853,83.8581,83.9853,6931.0
2019-03-04 13:45:00,92.42,92.42,92.33,92.33,3993.0,83.9762,83.9762,83.8945,83.8945,3993.0
2019-03-04 13:50:00,92.35,92.45,92.32,92.45,5141.0,83.9126,84.0035,83.8854,84.0035,5141.0
2019-03-04 13:55:00,92.47,92.5,92.43,92.47,6589.0,84.0217,84.0489,83.9853,84.0217,6589.0
2019-03-04 14:00:00,92.46,92.5,92.43,92.44,6686.0,84.0126,84.0489,83.9853,83.9944,6686.0
2019-03-04 14:05:00,92.46,92.5,92.43,92.44,11865.0,84.0126,84.0489,83.9853,83.9944,11865.0
2019-03-04 14:10:00,92.4,92.43,92.36,92.41,3677.0,83.9581,83.9853,83.9217,83.9672,3677.0
2019-03-04 14:15:00,92.4,92.45,92.39,92.41,4560.0,83.9581,84.0035,83.949,83.9672,4560.0
2019-03-04 14:20:00,92.43,92.46,92.4,92.45,4850.0,83.9853,84.0126,83.9581,84.0035,4850.0
2019-03-04 14:25:00,92.46,92.5,92.43,92.48,7150.0,84.0126,84.0489,83.9853,84.0308,7150.0
2019-03-04 14:30:00,92.48,92.48,92.4,92.41,7739.0,84.0308,84.0308,83.9581,83.9672,7739.0
2019-03-04 14:35:00,92.41,92.43,92.36,92.36,10001.0,83.9672,83.9853,83.9217,83.9217,10001.0
2019-03-04 14:40:00,92.37,92.42,92.37,92.38,10326.0,83.9308,83.9762,83.9308,83.9399,10326.0
2019-03-04 14:45:00,92.39,92.44,92.37,92.38,7403.0,83.949,83.9944,83.9308,83.9399,7403.0
2019-03-04 14:50:00,92.4,92.53,92.38,92.45,20904.0,83.9581,84.0762,83.9399,84.0035,20904.0
2019-03-04 14:55:00,92.45,92.47,92.43,92.43,8454.0,84.0035,84.0217,83.9853,83.9853,8454.0
2019-03-04 15:00:00,92.41,92.41,92.3,92.32,6645.0,83.9672,83.9672,83.8672,83.8854,6645.0
2019-03-04 15:05:00,92.31,92.34,92.27,92.28,7690.0,83.8763,83.9036,83.8399,83.849,7690.0
2019-03-04 15:10:00,92.27,92.36,92.26,92.33,6490.0,83.8399,83.9217,83.8309,83.8945,6490.0
2019-03-04 15:15:00,92.33,92.44,92.3,92.43,7858.0,83.8945,83.9944,83.8672,83.9853,7858.0
2019-03-04 15:20:00,92.42,92.46,92.3,92.35,11215.0,83.9762,84.0126,83.8672,83.9126,11215.0
2019-03-04 15:25:00,92.34,92.45,92.34,92.41,8104.0,83.9036,84.0035,83.9036,83.9672,8104.0
2019-03-04 15:30:00,92.39,92.44,92.32,92.43,14590.0,83.949,83.9944,83.8854,83.9853,14590.0
2019-03-04 15:35:00,92.43,92.5,92.4,92.46,10755.0,83.9853,84.0489,83.9581,84.0126,10755.0
2019-03-04 15:40:00,92.45,92.49,92.39,92.47,14370.0,84.0035,84.0398,83.949,84.0217,14370.0
2019-03-04 15:45:00,92.48,92.57,92.47,92.49,23953.0,84.0308,84.1125,84.0217,84.0398,23953.0
2019-03-04 15:50:00,92.47,92.55,92.42,92.51,30188.0,84.0217,84.0944,83.9762,84.058,30188.0
2019-03-04 15:55:00,92.5,92.65,92.47,92.63,63705.0,84.0489,84.1852,84.0217,84.1671,63705.0
2019-03-05 09:30:00,93.0,93.2,92.5,92.75,67044.0,84.5033,84.685,84.0489,84.2761,67044.0
2019-03-05 09:35:00,92.8,92.8,92.5,92.66,90975.0,84.3215,84.3215,84.0489,84.1943,90975.0
2019-03-05 09:40:00,92.64,92.8,92.6,92.66,40245.0,84.1761,84.3215,84.1398,84.1943,40245.0
2019-03-05 09:45:00,92.65,92.95,92.62,92.83,39271.0,84.1852,84.4578,84.158,84.3488,39271.0
2019-03-05 09:50:00,92.87,92.9,92.67,92.72,11955.0,84.3851,84.4124,84.2034,84.2488,11955.0
2019-03-05 09:55:00,92.69,92.8,92.61,92.64,15541.0,84.2216,84.3215,84.1489,84.1761,15541.0
2019-03-05 10:00:00,92.65,92.79,92.51,92.59,18548.0,84.1852,84.3124,84.058,84.1307,18548.0
2019-03-05 10:05:00,92.59,92.69,92.55,92.69,58585.0,84.1307,84.2216,84.0944,84.2216,58585.0
2019-03-05 10:10:00,92.69,92.75,92.61,92.63,11567.0,84.2216,84.2761,84.1489,84.1671,11567.0
2019-03-05 10:15:00,92.63,92.63,92.21,92.21,12825.0,84.1671,84.1671,83.7854,83.7854,12825.0
2019-03-05 10:20:00,92.22,92.29,92.18,92.22,12180.0,83.7945,83.8581,83.7582,83.7945,12180.0
2019-03-05 10:25:00,92.19,92.22,92.13,92.21,7153.0,83.7673,83.7945,83.7127,83.7854,7153.0
2019-03-05 10:30:00,92.23,92.39,92.2,92.34,10443.0,83.8036,83.949,83.7763,83.9036,10443.0
2019-03-05 10:35:00,92.3,92.33,92.09,92.16,14731.0,83.8672,83.8945,83.6764,83.74,14731.0
2019-03-05 10:40:00,92.18,92.2,91.87,91.9,14363.0,83.7582,83.7763,83.4765,83.5038,14363.0
2019-03-05 10:45:00,91.88,91.9,91.73,91.84,10633.0,83.4856,83.5038,83.3493,83.4492,10633.0
2019-03-05 10:50:00,91.8,92.08,91.76,92.08,13147.0,83.4129,83.6673,83.3765,83.6673,13147.0
2019-03-05 10:55:00,92.08,92.13,92.05,92.1,9683.0,83.6673,83.7127,83.64,83.6855,9683.0
2019-03-05 11:00:00,92.1,92.11,91.93,91.99,19894.0,83.6855,83.6946,83.531,83.5855,19894.0
2019-03-05 11:05:00,92.0,92.09,91.91,92.02,25634.0,83.5946,83.6764,83.5128,83.6128,25634.0
2019-03-05 11:10:00,92.04,92.11,91.99,92.05,32372.0,83.631,83.6946,83.5855,83.64,32372.0
2019-03-05 11:15:00,92.03,92.11,92.0,92.02,53798.0,83.6219,83.6946,83.5946,83.6128,53798.0
2019-03-05 11:20:00,92.03,92.16,92.03,92.09,23411.0,83.6219,83.74,83.6219,83.6764,23411.0
2019-03-05 11:25:00,92.08,92.11,92.06,92.06,8814.0,83.6673,83.6946,83.6491,83.6491,8814.0
2019-03-05 11:30:00,92.06,92.14,92.04,92.1,27059.0,83.6491,83.7218,83.631,83.6855,27059.0
2019-03-05 11:35:00,92.11,92.15,92.06,92.13,12166.0,83.6946,83.7309,83.6491,83.7127,12166.0
2019-03-05 11:40:00,92.12,92.12,92.05,92.05,24331.0,83.7037,83.7037,83.64,83.64,24331.0
2019-03-05 11:45:00,92.05,92.12,92.04,92.09,11229.0,83.64,83.7037,83.631,83.6764,11229.0
2019-03-05 11:50:00,92.07,92.07,91.89,91.91,9407.0,83.6582,83.6582,83.4947,83.5128,9407.0
2019-03-05 11:55:00,91.85,91.93,91.85,91.89,13037.0,83.4583,83.531,83.4583,83.4947,13037.0
2019-03-05 12:00:00,91.89,91.98,91.88,91.95,7691.0,83.4947,83.5764,83.4856,83.5492,7691.0
2019-03-05 12:05:00,91.95,92.01,91.95,91.96,5025.0,83.5492,83.6037,83.5492,83.5583,5025.0
2019-03-05 12:10:00,91.94,91.94,91.8,91.81,5907.0,83.5401,83.5401,83.4129,83.422,5907.0
2019-03-05 12:15:00,91.81,91.81,91.73,91.74,5480.0,83.422,83.422,83.3493,83.3584,5480.0
2019-03-05 12:20:00,91.75,91.88,91.75,91.88,5753.0,83.3675,83.4856,83.3675,83.4856,5753.0
2019-03-05 12:25:00,91.89,91.95,91.87,91.88,3785.0,83.4947,83.5492,83.4765,83.4856,3785.0
2019-03-05 12:30:00,91.88,91.89,91.83,91.84,3317.0,83.4856,83.4947,83.4401,83.4492,3317.0
2019-03-05 12:35:00,91.83,91.86,91.81,91.86,2434.0,83.4401,83.4674,83.422,83.4674,2434.0
2019-03-05 12:40:00,91.88,91.9,91.86,91.88,3789.0,83.4856,83.5038,83.4674,83.4856,3789.0
2019-03-05 12:45:00,91.88,91.93,91.87,91.92,3600.0,83.4856,83.531,83.4765,83.5219,3600.0
2019-03-05 12:50:00,91.9,91.92,91.84,91.85,7107.0,83.5038,83.5219,83.4492,83.4583,7107.0
2019-03-05 12:55:00,91.84,91.98,91.8,91.98,14651.0,83.4492,83.5764,83.4129,83.5764,14651.0
2019-03-05 13:00:00,92.0,92.02,91.9,91.91,7418.0,83.5946,83.6128,83.5038,83.5128,7418.0
2019-03-05 13:05:00,91.94,91.97,91.89,91.9,3309.0,83.5401,83.5674,83.4947,83.5038,3309.0
2019-03-05 13:10:00,91.89,92.0,91.87,92.0,11009.0,83.4947,83.5946,83.4765,83.5946,11009.0
2019-03-05 13:15:00,92.0,92.01,91.97,92.01,7027.0,83.5946,83.6037,83.5674,83.6037,7027.0
2019-03-05 13:20:00,91.98,92.0,91.97,92.0,11067.0,83.5764,83.5946,83.5674,83.5946,11067.0
2019-03-05 13:25:00,91.99,91.99,91.88,91.88,14078.0,83.5855,83.5855,83.4856,83.4856,14078.0
2019-03-05 13:30:00,91.87,91.96,91.87,91.9,3800.0,83.4765,83.5583,83.4765,83.5038,3800.0
2019-03-05 13:35:00,91.9,91.97,91.9,91.94,15548.0,83.5038,83.5674,83.5038,83.5401,15548.0
2019-03-05 13:40:00,91.94,91.94,91.85,91.9,10870.0,83.5401,83.5401,83.4583,83.5038,10870.0
2019-03-05 13:45:00,91.89,92.16,91.89,92.12,28046.0,83.4947,83.74,83.4947,83.7037,28046.0
2019-03-05 13:50:00,92.13,92.17,92.05,92.13,35620.0,83.7127,83.7491,83.64,83.7127,35620.0
2019-03-05 13:55:00,92.14,92.15,91.85,91.85,21050.0,83.7218,83.7309,83.4583,83.4583,21050.0
2019-03-05 14:00:00,91.81,91.89,91.74,91.86,26985.0,83.422,83.4947,83.3584,83.4674,26985.0
2019-03-05 14:05:00,91.86,92.0,91.77,91.82,58299.0,83.4674,83.5946,83.3856,83.4311,58299.0
2019-03-05 14:10:00,91.81,91.82,91.68,91.78,23346.0,83.422,83.4311,83.3039,83.3947,23346.0
2019-03-05 14:15:00,91.79,91.91,91.79,91.91,4777.0,83.4038,83.5128,83.4038,83.5128,4777.0
2019-03-05 14:20:00,91.92,91.95,91.81,91.92,6716.0,83.5219,83.5492,83.422,83.5219,6716.0
2019-03-05 14:25:00,91.92,91.93,91.79,91.79,5656.0,83.5219,83.531,83.4038,83.4038,5656.0
2019-03-05 14:30:00,91.81,91.87,91.76,91.83,12845.0,83.422,83.4765,83.3765,83.4401,12845.0
2019-03-05 14:35:00,91.81,91.82,91.74,91.81,3499.0,83.422,83.4311,83.3584,83.422,3499.0
2019-03-05 14:40:00,91.81,91.83,91.75,91.79,7238.0,83.422,83.4401,83.3675,83.4038,7238.0
2019-03-05 14:45:00,91.78,91.78,91.71,91.76,6872.0,83.3947,83.3947,83.3311,83.3765,6872.0
2019-03-05 14:50:00,91.75,91.87,91.68,91.87,8704.0,83.3675,83.4765,83.3039,83.4765,8704.0
2019-03-05 14:55:00,91.87,91.87,91.77,91.81,5266.0,83.4765,83.4765,83.3856,83.422,5266.0
2019-03-05 15:00:00,91.78,91.78,91.6,91.62,9593.0,83.3947,83.3947,83.2312,83.2493,9593.0
2019-03-05 15:05:00,91.59,91.63,91.47,91.51,28818.0,83.2221,83.2584,83.113,83.1494,28818.0
2019-03-05 15:10:00,91.5,91.61,91.49,91.56,9635.0,83.1403,83.2402,83.1312,83.1948,9635.0
2019-03-05 15:15:00,91.56,91.62,91.36,91.41,60508.0,83.1948,83.2493,83.0131,83.0585,60508.0
2019-03-05 15:20:00,91.42,91.61,91.42,91.6,16703.0,83.0676,83.2402,83.0676,83.2312,16703.0
2019-03-05 15:25:00,91.59,91.59,91.49,91.53,27706.0,83.2221,83.2221,83.1312,83.1676,27706.0
2019-03-05 15:30:00,91.53,91.54,91.42,91.49,23398.0,83.1676,83.1766,83.0676,83.1312,23398.0
2019-03-05 15:35:00,91.5,91.54,91.35,91.52,50891.0,83.1403,83.1766,83.004,83.1585,50891.0
2019-03-05 15:40:00,91.52,91.62,91.51,91.61,81025.0,83.1585,83.2493,83.1494,83.2402,81025.0
2019-03-05 15:45:00,91.61,91.68,91.58,91.63,51168.0,83.2402,83.3039,83.213,83.2584,51168.0
2019-03-05 15:50:00,91.63,91.64,91.52,91.54,96971.0,83.2584,83.2675,83.1585,83.1766,96971.0
2019-03-05 15:55:00,91.53,91.55,91.35,91.36,140014.0,83.1676,83.1857,83.004,83.0131,140014.0
2019-03-06 09:30:00,91.58,91.93,91.58,91.76,23251.0,83.213,83.531,83.213,83.3765,23251.0
2019-03-06 09:35:00,91.82,91.9,91.62,91.85,14140.0,83.4311,83.5038,83.2493,83.4583,14140.0
2019-03-06 09:40:00,91.87,92.0,91.84,91.96,10195.0,83.4765,83.5946,83.4492,83.5583,10195.0
2019-03-06 09:45:00,91.95,91.98,91.8,91.85,12133.0,83.5492,83.5764,83.4129,83.4583,12133.0
2019-03-06 09:50:00,91.86,91.87,91.72,91.76,11023.0,83.4674,83.4765,83.3402,83.3765,11023.0
2019-03-06 09:55:00,91.76,91.87,91.66,91.73,13393.0,83.3765,83.4765,83.2857,83.3493,13393.0
2019-03-06 10:00:00,91.76,91.82,91.72,91.75,12131.0,83.3765,83.4311,83.3402,83.3675,12131.0
2019-03-06 10:05:00,91.77,91.9,91.75,91.9,7746.0,83.3856,83.5038,83.3675,83.5038,7746.0
2019-03-06 10:10:00,91.88,91.88,91.72,91.83,27529.0,83.4856,83.4856,83.3402,83.4401,27529.0
2019-03-06 10:15:00,91.86,91.89,91.71,91.75,29895.0,83.4674,83.4947,83.3311,83.3675,29895.0
2019-03-06 10:20:00,91.8,91.85,91.76,91.79,21458.0,83.4129,83.4583,83.3765,83.4038,21458.0
2019-03-06 10:25:00,91.78,91.83,91.69,91.73,17332.0,83.3947,83.4401,83.3129,83.3493,17332.0
2019-03-06 10:30:00,91.74,91.77,91.66,91.77,7337.0,83.3584,83.3856,83.2857,83.3856,7337.0
2019-03-06 10:35:00,91.77,91.8,91.71,91.79,12580.0,83.3856,83.4129,83.3311,83.4038,12580.0
2019-03-06 10:40:00,91.8,91.8,91.74,91.75,23468.0,83.4129,83.4129,83.3584,83.3675,23468.0
2019-03-06 10:45:00,91.76,91.79,91.71,91.76,17471.0,83.3765,83.4038,83.3311,83.3765,17471.0
2019-03-06 10:50:00,91.75,91.88,91.69,91.88,26792.0,83.3675,83.4856,83.3129,83.4856,26792.0
2019-03-06 10:55:00,91.89,92.04,91.88,91.88,22708.0,83.4947,83.631,83.4856,83.4856,22708.0
2019-03-06 11:00:00,91.9,91.96,91.88,91.94,11214.0,83.5038,83.5583,83.4856,83.5401,11214.0
2019-03-06 11:05:00,91.92,92.07,91.92,92.02,12822.0,83.5219,83.6582,83.5219,83.6128,12822.0
2019-03-06 11:10:00,92.02,92.07,91.96,91.97,19588.0,83.6128,83.6582,83.5583,83.5674,19588.0
2019-03-06 11:15:00,91.97,92.01,91.92,91.94,28956.0,83.5674,83.6037,83.5219,83.5401,28956.0
2019-03-06 11:20:00,91.95,91.99,91.9,91.92,10093.0,83.5492,83.5855,83.5038,83.5219,10093.0
2019-03-06 11:25:00,91.93,91.97,91.86,91.9,15331.0,83.531,83.5674,83.4674,83.5038,15331.0
2019-03-06 11:30:00,91.9,91.94,91.88,91.89,6840.0,83.5038,83.5401,83.4856,83.4947,6840.0
2019-03-06 11:35:00,91.89,91.94,91.89,91.91,6010.0,83.4947,83.5401,83.4947,83.5128,6010.0
2019-03-06 11:40:00,91.9,91.9,91.85,91.85,4971.0,83.5038,83.5038,83.4583,83.4583,4971.0
2019-03-06 11:45:00,91.84,91.93,91.84,91.87,3200.0,83.4492,83.531,83.4492,83.4765,3200.0
2019-03-06 11:50:00,91.84,91.89,91.75,91.89,4295.0,83.4492,83.4947,83.3675,83.4947,4295.0
2019-03-06 11:55:00,91.86,91.88,91.81,91.83,4307.0,83.4674,83.4856,83.422,83.4401,4307.0
2019-03-06 12:00:00,91.81,91.89,91.8,91.87,2571.0,83.422,83.4947,83.4129,83.4765,2571.0
2019-03-06 12:05:00,91.87,91.92,91.86,91.9,8310.0,83.4765,83.5219,83.4674,83.5038,8310.0
2019-03-06 12:10:00,91.86,91.89,91.85,91.86,1963.0,83.4674,83.4947,83.4583,83.4674,1963.0
2019-03-06 12:15:00,91.87,91.92,91.82,91.82,7060.0,83.4765,83.5219,83.4311,83.4311,7060.0
2019-03-06 12:20:00,91.81,91.81,91.71,91.73,7009.0,83.422,83.422,83.3311,83.3493,7009.0
2019-03-06 12:25:00,91.72,91.76,91.7,91.72,4795.0,83.3402,83.3765,83.322,83.3402,4795.0
2019-03-06 12:30:00,91.73,91.76,91.72,91.76,2800.0,83.3493,83.3765,83.3402,83.3765,2800.0
2019-03-06 12:35:00,91.78,91.82,91.73,91.73,7556.0,83.3947,83.4311,83.3493,83.3493,7556.0
2019-03-06 12:40:00,91.71,91.77,91.7,91.73,14230.0,83.3311,83.3856,83.322,83.3493,14230.0
2019-03-06 12:45:00,91.72,91.77,91.68,91.69,4640.0,83.3402,83.3856,83.3039,83.3129,4640.0
2019-03-06 12:50:00,91.71,91.75,91.66,91.67,10923.0,83.3311,83.3675,83.2857,83.2948,10923.0
2019-03-06 12:55:00,91.66,91.66,91.6,91.6,6505.0,83.2857,83.2857,83.2312,83.2312,6505.0
2019-03-06 13:00:00,91.61,91.68,91.61,91.63,3499.0,83.2402,83.3039,83.2402,83.2584,3499.0
2019-03-06 13:05:00,91.62,91.65,91.57,91.58,4942.0,83.2493,83.2766,83.2039,83.213,4942.0
2019-03-06 13:10:00,91.58,91.67,91.57,91.65,6926.0,83.213,83.2948,83.2039,83.2766,6926.0
2019-03-06 13:15:00,91.63,91.68,91.59,91.66,4552.0,83.2584,83.3039,83.2221,83.2857,4552.0
2019-03-06 13:20:00,91.66,91.66,91.58,91.6,5136.0,83.2857,83.2857,83.213,83.2312,5136.0
2019-03-06 13:25:00,91.59,91.63,91.57,91.6,4357.0,83.2221,83.2584,83.2039,83.2312,4357.0
2019-03-06 13:30:00,91.6,91.67,91.6,91.64,4258.0,83.2312,83.2948,83.2312,83.2675,4258.0
2019-03-06 13:35:00,91.64,91.67,91.56,91.65,6150.0,83.2675,83.2948,83.1948,83.2766,6150.0
2019-03-06 13:40:00,91.69,91.69,91.6,91.61,6034.0,83.3129,83.3129,83.2312,83.2402,6034.0
2019-03-06 13:45:00,91.62,91.62,91.55,91.58,6514.0,83.2493,83.2493,83.1857,83.213,6514.0
2019-03-06 13:50:00,91.55,91.62,91.55,91.62,4344.0,83.1857,83.2493,83.1857,83.2493,4344.0
2019-03-06 13:55:00,91.62,91.72,91.62,91.7,11904.0,83.2493,83.3402,83.2493,83.322,11904.0
2019-03-06 14:00:00,91.69,91.74,91.67,91.68,12406.0,83.3129,83.3584,83.2948,83.3039,12406.0
2019-03-06 14:05:00,91.66,91.66,91.6,91.63,8311.0,83.2857,83.2857,83.2312,83.2584,8311.0
2019-03-06 14:10:00,91.62,91.65,91.58,91.58,8114.0,83.2493,83.2766,83.213,83.213,8114.0
2019-03-06 14:15:00,91.59,91.6,91.54,91.56,9755.0,83.2221,83.2312,83.1766,83.1948,9755.0
2019-03-06 14:20:00,91.56,91.64,91.54,91.64,12839.0,83.1948,83.2675,83.1766,83.2675,12839.0
2019-03-06 14:25:00,91.64,91.64,91.58,91.6,21628.0,83.2675,83.2675,83.213,83.2312,21628.0
2019-03-06 14:30:00,91.6,91.63,91.49,91.5,14642.0,83.2312,83.2584,83.1312,83.1403,14642.0
2019-03-06 14:35:00,91.5,91.55,91.49,91.51,7250.0,83.1403,83.1857,83.1312,83.1494,7250.0
2019-03-06 14:40:00,91.52,91.54,91.46,91.48,9924.0,83.1585,83.1766,83.104,83.1221,9924.0
2019-03-06 14:45:00,91.47,91.51,91.46,91.49,3863.0,83.113,83.1494,83.104,83.1312,3863.0
2019-03-06 14:50:00,91.51,91.56,91.45,91.55,6266.0,83.1494,83.1948,83.0949,83.1857,6266.0
2019-03-06 14:55:00,91.54,91.61,91.53,91.58,6701.0,83.1766,83.2402,83.1676,83.213,6701.0
2019-03-06 15:00:00,91.58,91.65,91.57,91.58,14566.0,83.213,83.2766,83.2039,83.213,14566.0
2019-03-06 15:05:00,91.57,91.61,91.52,91.52,9400.0,83.2039,83.2402,83.1585,83.1585,9400.0
2019-03-06 15:10:00,91.53,91.54,91.43,91.43,6422.0,83.1676,83.1766,83.0767,83.0767,6422.0
2019-03-06 15:15:00,91.43,91.47,91.41,91.43,8884.0,83.0767,83.113,83.0585,83.0767,8884.0
2019-03-06 15:20:00,91.43,91.49,91.43,91.46,9059.0,83.0767,83.1312,83.0767,83.104,9059.0
2019-03-06 15:25:00,91.46,91.47,91.38,91.44,7224.0,83.104,83.113,83.0313,83.0858,7224.0
2019-03-06 15:30:00,91.46,91.47,91.4,91.44,23159.0,83.104,83.113,83.0494,83.0858,23159.0
2019-03-06 15:35:00,91.45,91.46,91.4,91.42,38736.0,83.0949,83.104,83.0494,83.0676,38736.0
2019-03-06 15:40:00,91.42,91.45,91.36,91.41,35126.0,83.0676,83.0949,83.0131,83.0585,35126.0
2019-03-06 15:45:00,91.41,91.41,91.32,91.41,25068.0,83.0585,83.0585,82.9767,83.0585,25068.0
2019-03-06 15:50:00,91.41,91.45,91.38,91.39,55041.0,83.0585,83.0949,83.0313,83.0403,55041.0
2019-03-06 15:55:00,91.4,91.4,91.17,91.2,104904.0,83.0494,83.0494,82.8404,82.8677,104904.0
2019-03-07 09:30:00,91.09,91.4,90.78,90.92,20372.0,82.7678,83.0494,82.4861,82.6133,20372.0
2019-03-07 09:35:00,90.85,90.85,90.61,90.69,6445.0,82.5497,82.5497,82.3316,82.4043,6445.0
2019-03-07 09:40:00,90.69,90.73,90.63,90.64,5554.0,82.4043,82.4406,82.3498,82.3589,5554.0
2019-03-07 09:45:00,90.6,90.66,90.44,90.44,5361.0,82.3225,82.377,82.1771,82.1771,5361.0
2019-03-07 09:50:00,90.44,90.47,90.27,90.33,6808.0,82.1771,82.2044,82.0227,82.0772,6808.0
2019-03-07 09:55:00,90.36,90.39,90.23,90.39,17552.0,82.1045,82.1317,81.9863,82.1317,17552.0
2019-03-07 10:00:00,90.36,90.45,90.36,90.38,19996.0,82.1045,82.1862,82.1045,82.1226,19996.0
2019-03-07 10:05:00,90.38,90.44,90.33,90.37,10168.0,82.1226,82.1771,82.0772,82.1135,10168.0
2019-03-07 10:10:00,90.37,90.42,90.32,90.38,4313.0,82.1135,82.159,82.0681,82.1226,4313.0
2019-03-07 10:15:00,90.42,90.44,90.21,90.28,4129.0,82.159,82.1771,81.9682,82.0318,4129.0
2019-03-07 10:20:00,90.28,90.35,90.19,90.21,15018.0,82.0318,82.0954,81.95,81.9682,15018.0
2019-03-07 10:25:00,90.2,90.41,90.2,90.37,19797.0,81.9591,82.1499,81.9591,82.1135,19797.0
2019-03-07 10:30:00,90.35,90.36,90.24,90.27,41522.0,82.0954,82.1045,81.9954,82.0227,41522.0
2019-03-07 10:35:00,90.27,90.33,90.25,90.26,63972.0,82.0227,82.0772,82.0045,82.0136,63972.0
2019-03-07 10:40:00,90.25,90.26,90.13,90.14,15890.0,82.0045,82.0136,81.8955,81.9046,15890.0
2019-03-07 10:45:00,90.16,90.3,90.13,90.3,26390.0,81.9227,82.0499,81.8955,82.0499,26390.0
2019-03-07 10:50:00,90.3,90.32,90.23,90.28,48688.0,82.0499,82.0681,81.9863,82.0318,48688.0
2019-03-07 10:55:00,90.29,90.42,90.24,90.38,86471.0,82.0408,82.159,81.9954,82.1226,86471.0
2019-03-07 11:00:00,90.39,90.39,90.29,90.32,20522.0,82.1317,82.1317,82.0408,82.0681,20522.0
2019-03-07 11:05:00,90.33,90.33,90.17,90.24,12985.0,82.0772,82.0772,81.9318,81.9954,12985.0
2019-03-07 11:10:00,90.25,90.32,90.21,90.32,14537.0,82.0045,82.0681,81.9682,82.0681,14537.0
2019-03-07 11:15:00,90.33,90.34,90.19,90.24,12535.0,82.0772,82.0863,81.95,81.9954,12535.0
2019-03-07 11:20:00,90.25,90.26,90.19,90.25,4942.0,82.0045,82.0136,81.95,82.0045,4942.0
2019-03-07 11:25:00,90.26,90.3,90.21,90.28,6346.0,82.0136,82.0499,81.9682,82.0318,6346.0
2019-03-07 11:30:00,90.28,90.38,90.28,90.38,25717.0,82.0318,82.1226,82.0318,82.1226,25717.0
2019-03-07 11:35:00,90.37,90.43,90.33,90.38,18791.0,82.1135,82.1681,82.0772,82.1226,18791.0
2019-03-07 11:40:00,90.37,90.46,90.34,90.41,23339.0,82.1135,82.1953,82.0863,82.1499,23339.0
2019-03-07 11:45:00,90.43,90.46,90.35,90.37,26433.0,82.1681,82.1953,82.0954,82.1135,26433.0
2019-03-07 11:50:00,90.38,90.4,90.3,90.31,12447.0,82.1226,82.1408,82.0499,82.059,12447.0
2019-03-07 11:55:00,90.33,90.42,90.33,90.37,12120.0,82.0772,82.159,82.0772,82.1135,12120.0
2019-03-07 12:00:00,90.36,90.36,90.25,90.29,8389.0,82.1045,82.1045,82.0045,82.0408,8389.0
2019-03-07 12:05:00,90.29,90.32,90.25,90.3,3980.0,82.0408,82.0681,82.0045,82.0499,3980.0
2019-03-07 12:10:00,90.31,90.34,90.29,90.33,2271.0,82.059,82.0863,82.0408,82.0772,2271.0
2019-03-07 12:15:00,90.36,90.36,90.28,90.29,4976.0,82.1045,82.1045,82.0318,82.0408,4976.0
2019-03-07 12:20:00,90.27,90.31,90.25,90.28,5530.0,82.0227,82.059,82.0045,82.0318,5530.0
2019-03-07 12:25:00,90.33,90.4,90.3,90.35,6500.0,82.0772,82.1408,82.0499,82.0954,6500.0
2019-03-07 12:30:00,90.35,90.47,90.23,90.45,15994.0,82.0954,82.2044,81.9863,82.1862,15994.0
2019-03-07 12:35:00,90.43,90.44,90.38,90.43,3906.0,82.1681,82.1771,82.1226,82.1681,3906.0
2019-03-07 12:40:00,90.43,90.44,90.39,90.4,6400.0,82.1681,82.1771,82.1317,82.1408,6400.0
2019-03-07 12:45:00,90.41,90.48,90.41,90.48,3620.0,82.1499,82.2135,82.1499,82.2135,3620.0
2019-03-07 12:50:00,90.5,90.64,90.48,90.62,5090.0,82.2317,82.3589,82.2135,82.3407,5090.0
2019-03-07 12:55:00,90.6,90.64,90.59,90.6,4200.0,82.3225,82.3589,82.3134,82.3225,4200.0
2019-03-07 13:00:00,90.58,90.58,90.39,90.4,39245.0,82.3044,82.3044,82.1317,82.1408,39245.0
2019-03-07 13:05:00,90.41,90.48,90.4,90.42,28029.0,82.1499,82.2135,82.1408,82.159,28029.0
2019-03-07 13:10:00,90.43,90.44,90.39,90.43,25884.0,82.1681,82.1771,82.1317,82.1681,25884.0
2019-03-07 13:15:00,90.45,90.5,90.43,90.44,8370.0,82.1862,82.2317,82.1681,82.1771,8370.0
2019-03-07 13:20:00,90.44,90.48,90.43,90.43,4596.0,82.1771,82.2135,82.1681,82.1681,4596.0
2019-03-07 13:25:00,90.44,90.48,90.43,90.48,3158.0,82.1771,82.2135,82.1681,82.2135,3158.0
2019-03-07 13:30:00,90.49,90.5,90.39,90.41,8582.0,82.2226,82.2317,82.1317,82.1499,8582.0
2019-03-07 13:35:00,90.39,90.39,90.35,90.39,6038.0,82.1317,82.1317,82.0954,82.1317,6038.0
2019-03-07 13:40:00,90.4,90.46,90.4,90.46,2443.0,82.1408,82.1953,82.1408,82.1953,2443.0
2019-03-07 13:45:00,90.46,90.49,90.44,90.49,9567.0,82.1953,82.2226,82.1771,82.2226,9567.0
2019-03-07 13:50:00,90.48,90.5,90.38,90.4,17337.0,82.2135,82.2317,82.1226,82.1408,17337.0
2019-03-07 13:55:00,90.4,90.42,90.38,90.4,4584.0,82.1408,82.159,82.1226,82.1408,4584.0
2019-03-07 14:00:00,90.39,90.47,90.39,90.43,10568.0,82.1317,82.2044,82.1317,82.1681,10568.0
2019-03-07 14:05:00,90.43,90.45,90.32,90.34,6100.0,82.1681,82.1862,82.0681,82.0863,6100.0
2019-03-07 14:10:00,90.33,90.35,90.26,90.26,9066.0,82.0772,82.0954,82.0136,82.0136,9066.0
2019-03-07 14:15:00,90.26,90.26,90.23,90.25,6864.0,82.0136,82.0136,81.9863,82.0045,6864.0
2019-03-07 14:20:00,90.26,90.36,90.26,90.29,7254.0,82.0136,82.1045,82.0136,82.0408,7254.0
2019-03-07 14:25:00,90.29,90.32,90.25,90.3,5182.0,82.0408,82.0681,82.0045,82.0499,5182.0
2019-03-07 14:30:00,90.31,90.32,90.19,90.2,9374.0,82.059,82.0681,81.95,81.9591,9374.0
2019-03-07 14:35:00,90.18,90.19,90.12,90.15,7361.0,81.9409,81.95,81.8864,81.9136,7361.0
2019-03-07 14:40:00,90.16,90.19,90.11,90.18,3611.0,81.9227,81.95,81.8773,81.9409,3611.0
2019-03-07 14:45:00,90.16,90.18,90.09,90.13,7892.0,81.9227,81.9409,81.8591,81.8955,7892.0
2019-03-07 14:50:00,90.12,90.14,89.99,90.0,10383.0,81.8864,81.9046,81.7683,81.7773,10383.0
2019-03-07 14:55:00,90.01,90.02,89.77,89.85,36387.0,81.7864,81.7955,81.5684,81.641,36387.0
2019-03-07 15:00:00,89.84,89.9,89.79,89.83,26921.0,81.632,81.6865,81.5865,81.6229,26921.0
2019-03-07 15:05:00,89.84,89.87,89.71,89.81,18857.0,81.632,81.6592,81.5138,81.6047,18857.0
2019-03-07 15:10:00,89.78,89.87,89.76,89.83,16044.0,81.5774,81.6592,81.5593,81.6229,16044.0
2019-03-07 15:15:00,89.84,89.89,89.79,89.88,32099.0,81.632,81.6774,81.5865,81.6683,32099.0
2019-03-07 15:20:00,89.89,89.91,89.81,89.9,38639.0,81.6774,81.6956,81.6047,81.6865,38639.0
2019-03-07 15:25:00,89.9,89.97,89.76,89.76,41158.0,81.6865,81.7501,81.5593,81.5593,41158.0
2019-03-07 15:30:00,89.76,89.99,89.76,89.94,30272.0,81.5593,81.7683,81.5593,81.7228,30272.0
2019-03-07 15:35:00,89.94,90.03,89.94,90.01,49715.0,81.7228,81.8046,81.7228,81.7864,49715.0
2019-03-07 15:40:00,90.02,90.02,89.94,89.97,41496.0,81.7955,81.7955,81.7228,81.7501,41496.0
2019-03-07 15:45:00,89.97,90.01,89.93,89.94,57288.0,81.7501,81.7864,81.7137,81.7228,57288.0
2019-03-07 15:50:00,89.93,89.94,89.81,89.82,56137.0,81.7137,81.7228,81.6047,81.6138,56137.0
2019-03-07 15:55:00,89.82,89.93,89.8,89.84,154109.0,81.6138,81.7137,81.5956,81.632,154109.0
2019-03-08 09:30:00,88.97,89.35,88.86,88.99,54211.0,80.8414,81.1867,80.7415,80.8596,54211.0
2019-03-08 09:35:00,89.0,89.3,89.0,89.3,6556.0,80.8687,81.1413,80.8687,81.1413,6556.0
2019-03-08 09:40:00,89.31,89.35,89.24,89.26,9810.0,81.1504,81.1867,81.0868,81.105,9810.0
2019-03-08 09:45:00,89.24,89.44,89.24,89.43,5116.0,81.0868,81.2685,81.0868,81.2594,5116.0
2019-03-08 09:50:00,89.41,89.44,89.22,89.29,7006.0,81.2412,81.2685,81.0686,81.1322,7006.0
2019-03-08 09:55:00,89.3,89.35,89.22,89.25,12120.0,81.1413,81.1867,81.0686,81.0959,12120.0
2019-03-08 10:00:00,89.23,89.25,89.17,89.24,7100.0,81.0777,81.0959,81.0232,81.0868,7100.0
2019-03-08 10:05:00,89.24,89.24,89.11,89.19,13117.0,81.0868,81.0868,80.9687,81.0413,13117.0
2019-03-08 10:10:00,89.2,89.3,89.18,89.22,13645.0,81.0504,81.1413,81.0323,81.0686,13645.0
2019-03-08 10:15:00,89.21,89.21,89.03,89.03,5288.0,81.0595,81.0595,80.896,80.896,5288.0
2019-03-08 10:20:00,89.03,89.16,89.02,89.06,5121.0,80.896,81.0141,80.8869,80.9232,5121.0
2019-03-08 10:25:00,89.04,89.19,89.04,89.1,5798.0,80.9051,81.0413,80.9051,80.9596,5798.0
2019-03-08 10:30:00,89.11,89.11,89.05,89.06,5001.0,80.9687,80.9687,80.9141,80.9232,5001.0
2019-03-08 10:35:00,89.1,89.15,89.04,89.06,7550.0,80.9596,81.005,80.9051,80.9232,7550.0
2019-03-08 10:40:00,89.06,89.26,89.0,89.25,15292.0,80.9232,81.105,80.8687,81.0959,15292.0
2019-03-08 10:45:00,89.26,89.34,89.26,89.29,7973.0,81.105,81.1776,81.105,81.1322,7973.0
2019-03-08 10:50:00,89.29,89.32,89.26,89.26,9047.0,81.1322,81.1595,81.105,81.105,9047.0
2019-03-08 10:55:00,89.28,89.3,89.19,89.19,7127.0,81.1231,81.1413,81.0413,81.0413,7127.0
2019-03-08 11:00:00,89.19,89.38,89.19,89.31,10419.0,81.0413,81.214,81.0413,81.1504,10419.0
2019-03-08 11:05:00,89.35,89.43,89.29,89.33,6315.0,81.1867,81.2594,81.1322,81.1686,6315.0
2019-03-08 11:10:00,89.33,89.41,89.27,89.38,13441.0,81.1686,81.2412,81.114,81.214,13441.0
2019-03-08 11:15:00,89.36,89.43,89.33,89.34,7088.0,81.1958,81.2594,81.1686,81.1776,7088.0
2019-03-08 11:20:00,89.33,89.35,89.26,89.35,6817.0,81.1686,81.1867,81.105,81.1867,6817.0
2019-03-08 11:25:00,89.36,89.44,89.36,89.39,11091.0,81.1958,81.2685,81.1958,81.2231,11091.0
2019-03-08 11:30:00,89.38,89.47,89.37,89.4,8674.0,81.214,81.2958,81.2049,81.2322,8674.0
2019-03-08 11:35:00,89.4,89.41,89.36,89.39,4376.0,81.2322,81.2412,81.1958,81.2231,4376.0
2019-03-08 11:40:00,89.39,89.43,89.35,89.35,3325.0,81.2231,81.2594,81.1867,81.1867,3325.0
2019-03-08 11:45:00,89.35,89.47,89.35,89.44,4313.0,81.1867,81.2958,81.1867,81.2685,4313.0
2019-03-08 11:50:00,89.43,89.52,89.4,89.52,4846.0,81.2594,81.3412,81.2322,81.3412,4846.0
2019-03-08 11:55:00,89.51,89.51,89.47,89.5,10982.0,81.3321,81.3321,81.2958,81.323,10982.0
2019-03-08 12:00:00,89.5,89.5,89.37,89.38,9743.0,81.323,81.323,81.2049,81.214,9743.0
2019-03-08 12:05:00,89.36,89.39,89.33,89.37,10928.0,81.1958,81.2231,81.1686,81.2049,10928.0
2019-03-08 12:10:00,89.38,89.45,89.37,89.45,20095.0,81.214,81.2776,81.2049,81.2776,20095.0
2019-03-08 12:15:00,89.44,89.49,89.3,89.31,20157.0,81.2685,81.3139,81.1413,81.1504,20157.0
2019-03-08 12:20:00,89.36,89.37,89.23,89.25,4207.0,81.1958,81.2049,81.0777,81.0959,4207.0
2019-03-08 12:25:00,89.24,89.37,89.24,89.31,7511.0,81.0868,81.2049,81.0868,81.1504,7511.0
2019-03-08 12:30:00,89.3,89.32,89.24,89.26,4005.0,81.1413,81.1595,81.0868,81.105,4005.0
2019-03-08 12:35:00,89.26,89.27,89.17,89.18,5708.0,81.105,81.114,81.0232,81.0323,5708.0
2019-03-08 12:40:00,89.17,89.28,89.17,89.22,6718.0,81.0232,81.1231,81.0232,81.0686,6718.0
2019-03-08 12:45:00,89.23,89.27,89.15,89.18,8048.0,81.0777,81.114,81.005,81.0323,8048.0
2019-03-08 12:50:00,89.17,89.18,89.11,89.16,5100.0,81.0232,81.0323,80.9687,81.0141,5100.0
2019-03-08 12:55:00,89.18,89.18,89.11,89.13,7520.0,81.0323,81.0323,80.9687,80.9868,7520.0
2019-03-08 13:00:00,89.13,89.15,89.07,89.15,5237.0,80.9868,81.005,80.9323,81.005,5237.0
2019-03-08 13:05:00,89.12,89.14,89.06,89.06,5483.0,80.9777,80.9959,80.9232,80.9232,5483.0
2019-03-08 13:10:00,89.1,89.18,89.1,89.16,4190.0,80.9596,81.0323,80.9596,81.0141,4190.0
2019-03-08 13:15:00,89.16,89.16,89.04,89.06,9274.0,81.0141,81.0141,80.9051,80.9232,9274.0
2019-03-08 13:20:00,89.05,89.07,89.02,89.04,5900.0,80.9141,80.9323,80.8869,80.9051,5900.0
2019-03-08 13:25:00,89.03,89.14,89.01,89.13,5200.0,80.896,80.9959,80.8778,80.9868,5200.0
2019-03-08 13:30:00,89.14,89.14,89.05,89.09,6425.0,80.9959,80.9959,80.9141,80.9505,6425.0
2019-03-08 13:35:00,89.07,89.14,89.05,89.14,14139.0,80.9323,80.9959,80.9141,80.9959,14139.0
2019-03-08 13:40:00,89.15,89.26,89.14,89.17,9259.0,81.005,81.105,80.9959,81.0232,9259.0
2019-03-08 13:45:00,89.17,89.26,89.17,89.26,6009.0,81.0232,81.105,81.0232,81.105,6009.0
2019-03-08 13:50:00,89.26,89.27,89.19,89.19,4400.0,81.105,81.114,81.0413,81.0413,4400.0
2019-03-08 13:55:00,89.21,89.24,89.18,89.24,3485.0,81.0595,81.0868,81.0323,81.0868,3485.0
2019-03-08 14:00:00,89.23,89.23,89.12,89.15,3208.0,81.0777,81.0777,80.9777,81.005,3208.0
2019-03-08 14:05:00,89.17,89.3,89.17,89.3,3103.0,81.0232,81.1413,81.0232,81.1413,3103.0
2019-03-08 14:10:00,89.3,89.33,89.19,89.21,6754.0,81.1413,81.1686,81.0413,81.0595,6754.0
2019-03-08 14:15:00,89.22,89.31,89.22,89.31,15370.0,81.0686,81.1504,81.0686,81.1504,15370.0
2019-03-08 14:20:00,89.31,89.36,89.29,89.36,4914.0,81.1504,81.1958,81.1322,81.1958,4914.0
2019-03-08 14:25:00,89.35,89.44,89.31,89.36,7453.0,81.1867,81.2685,81.1504,81.1958,7453.0
2019-03-08 14:30:00,89.37,89.41,89.31,89.32,7315.0,81.2049,81.2412,81.1504,81.1595,7315.0
2019-03-08 14:35:00,89.33,89.38,89.32,89.34,3599.0,81.1686,81.214,81.1595,81.1776,3599.0
2019-03-08 14:40:00,89.32,89.43,89.32,89.41,4780.0,81.1595,81.2594,81.1595,81.2412,4780.0
2019-03-08 14:45:00,89.41,89.43,89.4,89.43,8377.0,81.2412,81.2594,81.2322,81.2594,8377.0
2019-03-08 14:50:00,89.43,89.5,89.42,89.43,10745.0,81.2594,81.323,81.2503,81.2594,10745.0
2019-03-08 14:55:00,89.43,89.47,89.35,89.38,10050.0,81.2594,81.2958,81.1867,81.214,10050.0
2019-03-08 15:00:00,89.36,89.45,89.35,89.4,10368.0,81.1958,81.2776,81.1867,81.2322,10368.0
2019-03-08 15:05:00,89.43,89.49,89.37,89.39,9730.0,81.2594,81.3139,81.2049,81.2231,9730.0
2019-03-08 15:10:00,89.4,89.4,89.27,89.32,8800.0,81.2322,81.2322,81.114,81.1595,8800.0
2019-03-08 15:15:00,89.33,89.36,89.23,89.26,8756.0,81.1686,81.1958,81.0777,81.105,8756.0
2019-03-08 15:20:00,89.27,89.3,89.23,89.24,8571.0,81.114,81.1413,81.0777,81.0868,8571.0
2019-03-08 15:25:00,89.24,89.29,89.22,89.22,7747.0,81.0868,81.1322,81.0686,81.0686,7747.0
2019-03-08 15:30:00,89.2,89.32,89.2,89.29,13336.0,81.0504,81.1595,81.0504,81.1322,13336.0
2019-03-08 15:35:00,89.29,89.29,89.15,89.2,17137.0,81.1322,81.1322,81.005,81.0504,17137.0
2019-03-08 15:40:00,89.2,89.34,89.17,89.34,30286.0,81.0504,81.1776,81.0232,81.1776,30286.0
2019-03-08 15:45:00,89.34,89.42,89.27,89.36,34211.0,81.1776,81.2503,81.114,81.1958,34211.0
2019-03-08 15:50:00,89.37,89.54,89.37,89.51,45580.0,81.2049,81.3594,81.2049,81.3321,45580.0
2019-03-08 15:55:00,89.5,89.63,89.49,89.57,122228.0,81.323,81.4411,81.3139,81.3866,122228.0
2019-03-11 09:30:00,89.88,89.98,89.72,89.98,24587.0,81.6683,81.7592,81.5229,81.7592,24587.0
2019-03-11 09:35:00,89.95,90.05,89.84,89.93,15765.0,81.7319,81.8228,81.632,81.7137,15765.0
2019-03-11 09:40:00,89.91,89.92,89.83,89.87,7635.0,81.6956,81.7047,81.6229,81.6592,7635.0
2019-03-11 09:45:00,89.85,89.9,89.02,89.28,191921.0,81.641,81.6865,80.8869,81.1231,191921.0
2019-03-11 09:50:00,89.31,89.99,89.31,89.94,68499.0,81.1504,81.7683,81.1504,81.7228,68499.0
2019-03-11 09:55:00,89.94,90.26,89.93,90.25,47441.0,81.7228,82.0136,81.7137,82.0045,47441.0
2019-03-11 10:00:00,90.21,90.33,90.06,90.08,28252.0,81.9682,82.0772,81.8319,81.85,28252.0
2019-03-11 10:05:00,90.08,90.18,89.99,90.18,39848.0,81.85,81.9409,81.7683,81.9409,39848.0
2019-03-11 10:10:00,90.18,90.37,90.13,90.27,24765.0,81.9409,82.1135,81.8955,82.0227,24765.0
2019-03-11 10:15:00,90.25,90.31,90.18,90.22,42861.0,82.0045,82.059,81.9409,81.9772,42861.0
2019-03-11 10:20:00,90.19,90.3,90.15,90.23,46289.0,81.95,82.0499,81.9136,81.9863,46289.0
2019-03-11 10:25:00,90.24,90.3,90.23,90.27,20623.0,81.9954,82.0499,81.9863,82.0227,20623.0
2019-03-11 10:30:00,90.27,90.28,90.19,90.19,19662.0,82.0227,82.0318,81.95,81.95,19662.0
2019-03-11 10:35:00,90.2,90.22,90.08,90.1,39114.0,81.9591,81.9772,81.85,81.8682,39114.0
2019-03-11 10:40:00,90.09,90.14,90.08,90.09,31320.0,81.8591,81.9046,81.85,81.8591,31320.0
2019-03-11 10:45:00,90.1,90.12,90.04,90.12,17578.0,81.8682,81.8864,81.8137,81.8864,17578.0
2019-03-11 10:50:00,90.11,90.14,90.04,90.05,17124.0,81.8773,81.9046,81.8137,81.8228,17124.0
2019-03-11 10:55:00,90.04,90.13,90.04,90.09,11760.0,81.8137,81.8955,81.8137,81.8591,11760.0
2019-03-11 11:00:00,90.09,90.09,90.01,90.08,11044.0,81.8591,81.8591,81.7864,81.85,11044.0
2019-03-11 11:05:00,90.08,90.12,90.04,90.11,31636.0,81.85,81.8864,81.8137,81.8773,31636.0
2019-03-11 11:10:00,90.11,90.3,90.08,90.22,59274.0,81.8773,82.0499,81.85,81.9772,59274.0
2019-03-11 11:15:00,90.2,90.26,90.07,90.07,9627.0,81.9591,82.0136,81.8409,81.8409,9627.0
2019-03-11 11:20:00,90.12,90.2,90.12,90.15,5819.0,81.8864,81.9591,81.8864,81.9136,5819.0
2019-03-11 11:25:00,90.1,90.21,90.1,90.2,6398.0,81.8682,81.9682,81.8682,81.9591,6398.0
2019-03-11 11:30:00,90.2,90.28,90.18,90.24,16816.0,81.9591,82.0318,81.9409,81.9954,16816.0
2019-03-11 11:35:00,90.25,90.34,90.22,90.33,5502.0,82.0045,82.0863,81.9772,82.0772,5502.0
2019-03-11 11:40:00,90.35,90.38,90.32,90.35,6911.0,82.0954,82.1226,82.0681,82.0954,6911.0
2019-03-11 11:45:00,90.35,90.36,90.26,90.26,5813.0,82.0954,82.1045,82.0136,82.0136,5813.0
2019-03-11 11:50:00,90.26,90.33,90.26,90.33,4696.0,82.0136,82.0772,82.0136,82.0772,4696.0
2019-03-11 11:55:00,90.36,90.4,90.34,90.38,33660.0,82.1045,82.1408,82.0863,82.1226,33660.0
2019-03-11 12:00:00,90.37,90.39,90.3,90.34,5638.0,82.1135,82.1317,82.0499,82.0863,5638.0
2019-03-11 12:05:00,90.34,90.38,90.33,90.38,2542.0,82.0863,82.1226,82.0772,82.1226,2542.0
2019-03-11 12:10:00,90.38,90.38,90.28,90.32,53104.0,82.1226,82.1226,82.0318,82.0681,53104.0
2019-03-11 12:15:00,90.32,90.32,90.23,90.24,5768.0,82.0681,82.0681,81.9863,81.9954,5768.0
2019-03-11 12:20:00,90.24,90.31,90.23,90.29,8122.0,81.9954,82.059,81.9863,82.0408,8122.0
2019-03-11 12:25:00,90.29,90.32,90.27,90.28,29061.0,82.0408,82.0681,82.0227,82.0318,29061.0
2019-03-11 12:30:00,90.29,90.33,90.29,90.31,3703.0,82.0408,82.0772,82.0408,82.059,3703.0
2019-03-11 12:35:00,90.31,90.37,90.24,90.25,15294.0,82.059,82.1135,81.9954,82.0045,15294.0
2019-03-11 12:40:00,90.25,90.34,90.21,90.34,9786.0,82.0045,82.0863,81.9682,82.0863,9786.0
2019-03-11 12:45:00,90.34,90.38,90.3,90.3,25101.0,82.0863,82.1226,82.0499,82.0499,25101.0
2019-03-11 12:50:00,90.28,90.38,90.27,90.37,19338.0,82.0318,82.1226,82.0227,82.1135,19338.0
2019-03-11 12:55:00,90.37,90.39,90.34,90.39,6946.0,82.1135,82.1317,82.0863,82.1317,6946.0
2019-03-11 13:00:00,90.38,90.38,90.33,90.34,4578.0,82.1226,82.1226,82.0772,82.0863,4578.0
2019-03-11 13:05:00,90.32,90.4,90.31,90.4,4337.0,82.0681,82.1408,82.059,82.1408,4337.0
2019-03-11 13:10:00,90.39,90.45,90.37,90.45,4568.0,82.1317,82.1862,82.1135,82.1862,4568.0
2019-03-11 13:15:00,90.45,90.53,90.37,90.38,20881.0,82.1862,82.2589,82.1135,82.1226,20881.0
2019-03-11 13:20:00,90.39,90.4,90.19,90.23,62824.0,82.1317,82.1408,81.95,81.9863,62824.0
2019-03-11 13:25:00,90.23,90.38,90.2,90.36,29441.0,81.9863,82.1226,81.9591,82.1045,29441.0
2019-03-11 13:30:00,90.36,90.4,90.3,90.4,33131.0,82.1045,82.1408,82.0499,82.1408,33131.0
2019-03-11 13:35:00,90.41,90.43,90.38,90.38,15284.0,82.1499,82.1681,82.1226,82.1226,15284.0
2019-03-11 13:40:00,90.38,90.42,90.35,90.41,28465.0,82.1226,82.159,82.0954,82.1499,28465.0
2019-03-11 13:45:00,90.41,90.45,90.41,90.44,9083.0,82.1499,82.1862,82.1499,82.1771,9083.0
2019-03-11 13:50:00,90.44,90.55,90.42,90.53,49327.0,82.1771,82.2771,82.159,82.2589,49327.0
2019-03-11 13:55:00,90.53,90.57,90.51,90.55,7905.0,82.2589,82.2953,82.2407,82.2771,7905.0
2019-03-11 14:00:00,90.55,90.55,90.49,90.54,9328.0,82.2771,82.2771,82.2226,82.268,9328.0
2019-03-11 14:05:00,90.54,90.58,90.53,90.54,7721.0,82.268,82.3044,82.2589,82.268,7721.0
2019-03-11 14:10:00,90.55,90.58,90.52,90.57,8168.0,82.2771,82.3044,82.2498,82.2953,8168.0
2019-03-11 14:15:00,90.57,90.57,90.53,90.55,12613.0,82.2953,82.2953,82.2589,82.2771,12613.0
2019-03-11 14:20:00,90.55,90.64,90.55,90.6,8201.0,82.2771,82.3589,82.2771,82.3225,8201.0
2019-03-11 14:25:00,90.59,90.6,90.55,90.58,5237.0,82.3134,82.3225,82.2771,82.3044,5237.0
2019-03-11 14:30:00,90.57,90.6,90.54,90.58,6827.0,82.2953,82.3225,82.268,82.3044,6827.0
2019-03-11 14:35:00,90.59,90.66,90.55,90.62,5843.0,82.3134,82.377,82.2771,82.3407,5843.0
2019-03-11 14:40:00,90.6,90.63,90.55,90.57,8851.0,82.3225,82.3498,82.2771,82.2953,8851.0
2019-03-11 14:45:00,90.58,90.59,90.51,90.52,7581.0,82.3044,82.3134,82.2407,82.2498,7581.0
2019-03-11 14:50:00,90.51,90.58,90.5,90.53,8329.0,82.2407,82.3044,82.2317,82.2589,8329.0
2019-03-11 14:55:00,90.53,90.58,90.5,90.57,6928.0,82.2589,82.3044,82.2317,82.2953,6928.0
2019-03-11 15:00:00,90.56,90.59,90.53,90.57,6001.0,82.2862,82.3134,82.2589,82.2953,6001.0
2019-03-11 15:05:00,90.56,90.63,90.56,90.62,9132.0,82.2862,82.3498,82.2862,82.3407,9132.0
2019-03-11 15:10:00,90.62,90.65,90.58,90.59,10135.0,82.3407,82.368,82.3044,82.3134,10135.0
2019-03-11 15:15:00,90.6,90.63,90.58,90.62,7834.0,82.3225,82.3498,82.3044,82.3407,7834.0
2019-03-11 15:20:00,90.64,90.7,90.62,90.7,10164.0,82.3589,82.4134,82.3407,82.4134,10164.0
2019-03-11 15:25:00,90.68,90.69,90.61,90.64,9264.0,82.3952,82.4043,82.3316,82.3589,9264.0
2019-03-11 15:30:00,90.65,90.74,90.64,90.73,12254.0,82.368,82.4497,82.3589,82.4406,12254.0
2019-03-11 15:35:00,90.73,90.77,90.71,90.71,10504.0,82.4406,82.477,82.4225,82.4225,10504.0
2019-03-11 15:40:00,90.71,90.74,90.67,90.73,22188.0,82.4225,82.4497,82.3861,82.4406,22188.0
2019-03-11 15:45:00,90.75,90.81,90.74,90.8,24618.0,82.4588,82.5133,82.4497,82.5043,24618.0
2019-03-11 15:50:00,90.81,90.81,90.71,90.72,24278.0,82.5133,82.5133,82.4225,82.4316,24278.0
2019-03-11 15:55:00,90.73,90.81,90.7,90.78,79829.0,82.4406,82.5133,82.4134,82.4861,79829.0
2019-03-12 09:30:00,90.83,91.15,90.59,91.0,71292.0,82.5315,82.8223,82.3134,82.686,71292.0
2019-03-12 09:35:00,91.02,91.19,91.02,91.19,4718.0,82.7042,82.8586,82.7042,82.8586,4718.0
2019-03-12 09:40:00,91.2,91.28,91.11,91.11,55895.0,82.8677,82.9404,82.7859,82.7859,55895.0
2019-03-12 09:45:00,91.04,91.04,90.94,90.95,4970.0,82.7223,82.7223,82.6315,82.6405,4970.0
2019-03-12 09:50:00,91.0,91.13,90.94,91.13,3828.0,82.686,82.8041,82.6315,82.8041,3828.0
2019-03-12 09:55:00,91.13,91.2,91.09,91.09,5100.0,82.8041,82.8677,82.7678,82.7678,5100.0
2019-03-12 10:00:00,91.06,91.13,91.03,91.13,8799.0,82.7405,82.8041,82.7132,82.8041,8799.0
2019-03-12 10:05:00,91.11,91.14,91.09,91.12,5093.0,82.7859,82.8132,82.7678,82.795,5093.0
2019-03-12 10:10:00,91.14,91.25,91.13,91.2,6865.0,82.8132,82.9131,82.8041,82.8677,6865.0
2019-03-12 10:15:00,91.16,91.32,91.15,91.32,8374.0,82.8314,82.9767,82.8223,82.9767,8374.0
2019-03-12 10:20:00,91.34,91.36,91.24,91.25,13844.0,82.9949,83.0131,82.9041,82.9131,13844.0
2019-03-12 10:25:00,91.27,91.32,91.27,91.27,3983.0,82.9313,82.9767,82.9313,82.9313,3983.0
2019-03-12 10:30:00,91.35,91.4,91.28,91.32,8390.0,83.004,83.0494,82.9404,82.9767,8390.0
2019-03-12 10:35:00,91.33,91.36,91.24,91.34,24826.0,82.9858,83.0131,82.9041,82.9949,24826.0
2019-03-12 10:40:00,91.35,91.4,91.28,91.28,10394.0,83.004,83.0494,82.9404,82.9404,10394.0
2019-03-12 10:45:00,91.27,91.42,91.26,91.41,4925.0,82.9313,83.0676,82.9222,83.0585,4925.0
2019-03-12 10:50:00,91.42,91.47,91.37,91.42,18508.0,83.0676,83.113,83.0222,83.0676,18508.0
2019-03-12 10:55:00,91.41,91.44,91.35,91.43,7535.0,83.0585,83.0858,83.004,83.0767,7535.0
2019-03-12 11:00:00,91.43,91.49,91.42,91.46,8700.0,83.0767,83.1312,83.0676,83.104,8700.0
2019-03-12 11:05:00,91.46,91.56,91.46,91.55,9640.0,83.104,83.1948,83.104,83.1857,9640.0
2019-03-12 11:10:00,91.53,91.56,91.47,91.48,5906.0,83.1676,83.1948,83.113,83.1221,5906.0
2019-03-12 11:15:00,91.5,91.6,91.5,91.58,4445.0,83.1403,83.2312,83.1403,83.213,4445.0
2019-03-12 11:20:00,91.58,91.64,91.55,91.57,20551.0,83.213,83.2675,83.1857,83.2039,20551.0
2019-03-12 11:25:00,91.55,91.59,91.53,91.59,3200.0,83.1857,83.2221,83.1676,83.2221,3200.0
2019-03-12 11:30:00,91.59,91.68,91.56,91.63,6455.0,83.2221,83.3039,83.1948,83.2584,6455.0
2019-03-12 11:35:00,91.66,91.72,91.66,91.69,4476.0,83.2857,83.3402,83.2857,83.3129,4476.0
2019-03-12 11:40:00,91.7,91.71,91.64,91.67,6129.0,83.322,83.3311,83.2675,83.2948,6129.0
2019-03-12 11:45:00,91.64,91.66,91.62,91.65,3098.0,83.2675,83.2857,83.2493,83.2766,3098.0
2019-03-12 11:50:00,91.66,91.73,91.66,91.72,5204.0,83.2857,83.3493,83.2857,83.3402,5204.0
2019-03-12 11:55:00,91.7,91.81,91.7,91.79,5314.0,83.322,83.422,83.322,83.4038,5314.0
2019-03-12 12:00:00,91.8,91.82,91.72,91.72,5925.0,83.4129,83.4311,83.3402,83.3402,5925.0
2019-03-12 12:05:00,91.71,91.72,91.67,91.67,3702.0,83.3311,83.3402,83.2948,83.2948,3702.0
2019-03-12 12:10:00,91.67,91.72,91.66,91.72,2768.0,83.2948,83.3402,83.2857,83.3402,2768.0
2019-03-12 12:15:00,91.72,91.77,91.67,91.68,12669.0,83.3402,83.3856,83.2948,83.3039,12669.0
2019-03-12 12:20:00,91.67,91.67,91.58,91.66,8661.0,83.2948,83.2948,83.213,83.2857,8661.0
2019-03-12 12:25:00,91.63,91.63,91.58,91.58,9282.0,83.2584,83.2584,83.213,83.213,9282.0
2019-03-12 12:30:00,91.57,91.57,91.49,91.51,4059.0,83.2039,83.2039,83.1312,83.1494,4059.0
2019-03-12 12:35:00,91.51,91.53,91.5,91.51,2990.0,83.1494,83.1676,83.1403,83.1494,2990.0
2019-03-12 12:40:00,91.5,91.54,91.48,91.49,1624.0,83.1403,83.1766,83.1221,83.1312,1624.0
2019-03-12 12:45:00,91.49,91.51,91.49,91.51,2621.0,83.1312,83.1494,83.1312,83.1494,2621.0
2019-03-12 12:50:00,91.51,91.52,91.46,91.49,4300.0,83.1494,83.1585,83.104,83.1312,4300.0
2019-03-12 12:55:00,91.5,91.51,91.48,91.51,2062.0,83.1403,83.1494,83.1221,83.1494,2062.0
2019-03-12 13:00:00,91.51,91.56,91.5,91.51,3753.0,83.1494,83.1948,83.1403,83.1494,3753.0
2019-03-12 13:05:00,91.52,91.56,91.5,91.56,18263.0,83.1585,83.1948,83.1403,83.1948,18263.0
2019-03-12 13:10:00,91.54,91.54,91.49,91.51,6281.0,83.1766,83.1766,83.1312,83.1494,6281.0
2019-03-12 13:15:00,91.49,91.54,91.49,91.54,2005.0,83.1312,83.1766,83.1312,83.1766,2005.0
2019-03-12 13:20:00,91.55,91.64,91.55,91.6,5140.0,83.1857,83.2675,83.1857,83.2312,5140.0
2019-03-12 13:25:00,91.61,91.62,91.59,91.61,1977.0,83.2402,83.2493,83.2221,83.2402,1977.0
2019-03-12 13:30:00,91.6,91.63,91.54,91.57,3820.0,83.2312,83.2584,83.1766,83.2039,3820.0
2019-03-12 13:35:00,91.57,91.66,91.57,91.66,12430.0,83.2039,83.2857,83.2039,83.2857,12430.0
2019-03-12 13:40:00,91.66,91.71,91.65,91.68,9100.0,83.2857,83.3311,83.2766,83.3039,9100.0
2019-03-12 13:45:00,91.69,91.77,91.68,91.77,8679.0,83.3129,83.3856,83.3039,83.3856,8679.0
2019-03-12 13:50:00,91.77,91.85,91.72,91.83,10079.0,83.3856,83.4583,83.3402,83.4401,10079.0
2019-03-12 13:55:00,91.83,91.85,91.77,91.83,9910.0,83.4401,83.4583,83.3856,83.4401,9910.0
2019-03-12 14:00:00,91.83,91.84,91.73,91.74,6348.0,83.4401,83.4492,83.3493,83.3584,6348.0
2019-03-12 14:05:00,91.73,91.73,91.71,91.72,2315.0,83.3493,83.3493,83.3311,83.3402,2315.0
2019-03-12 14:10:00,91.73,91.78,91.73,91.78,5003.0,83.3493,83.3947,83.3493,83.3947,5003.0
2019-03-12 14:15:00,91.78,91.78,91.75,91.78,2721.0,83.3947,83.3947,83.3675,83.3947,2721.0
2019-03-12 14:20:00,91.77,91.79,91.73,91.73,7682.0,83.3856,83.4038,83.3493,83.3493,7682.0
2019-03-12 14:25:00,91.73,91.73,91.61,91.62,5000.0,83.3493,83.3493,83.2402,83.2493,5000.0
2019-03-12 14:30:00,91.63,91.65,91.61,91.63,4836.0,83.2584,83.2766,83.2402,83.2584,4836.0
2019-03-12 14:35:00,91.63,91.64,91.59,91.61,21721.0,83.2584,83.2675,83.2221,83.2402,21721.0
2019-03-12 14:40:00,91.61,91.63,91.59,91.59,6381.0,83.2402,83.2584,83.2221,83.2221,6381.0
2019-03-12 14:45:00,91.59,91.59,91.54,91.55,5323.0,83.2221,83.2221,83.1766,83.1857,5323.0
2019-03-12 14:50:00,91.55,91.56,91.49,91.51,48590.0,83.1857,83.1948,83.1312,83.1494,48590.0
2019-03-12 14:55:00,91.51,91.61,91.51,91.61,12227.0,83.1494,83.2402,83.1494,83.2402,12227.0
2019-03-12 15:00:00,91.6,91.61,91.54,91.58,4830.0,83.2312,83.2402,83.1766,83.213,4830.0
2019-03-12 15:05:00,91.59,91.61,91.57,91.61,5482.0,83.2221,83.2402,83.2039,83.2402,5482.0
2019-03-12 15:10:00,91.61,91.61,91.53,91.55,13062.0,83.2402,83.2402,83.1676,83.1857,13062.0
2019-03-12 15:15:00,91.55,91.55,91.43,91.45,10267.0,83.1857,83.1857,83.0767,83.0949,10267.0
2019-03-12 15:20:00,91.43,91.53,91.41,91.53,14098.0,83.0767,83.1676,83.0585,83.1676,14098.0
2019-03-12 15:25:00,91.53,91.6,91.52,91.55,8038.0,83.1676,83.2312,83.1585,83.1857,8038.0
2019-03-12 15:30:00,91.55,91.56,91.5,91.56,12506.0,83.1857,83.1948,83.1403,83.1948,12506.0
2019-03-12 15:35:00,91.56,91.58,91.5,91.53,11753.0,83.1948,83.213,83.1403,83.1676,11753.0
2019-03-12 15:40:00,91.53,91.65,91.5,91.65,22310.0,83.1676,83.2766,83.1403,83.2766,22310.0
2019-03-12 15:45:00,91.65,91.67,91.44,91.47,47980.0,83.2766,83.2948,83.0858,83.113,47980.0
2019-03-12 15:50:00,91.47,91.51,91.42,91.43,30008.0,83.113,83.1494,83.0676,83.0767,30008.0
2019-03-12 15:55:00,91.43,91.43,91.32,91.4,159540.0,83.0767,83.0767,82.9767,83.0494,159540.0
2019-03-13 09:30:00,91.55,91.92,91.55,91.8,67043.0,83.1857,83.5219,83.1857,83.4129,67043.0
2019-03-13 09:35:00,91.85,91.86,91.63,91.77,7800.0,83.4583,83.4674,83.2584,83.3856,7800.0
2019-03-13 09:40:00,91.77,91.82,91.73,91.75,6898.0,83.3856,83.4311,83.3493,83.3675,6898.0
2019-03-13 09:45:00,91.77,91.77,91.58,91.66,4758.0,83.3856,83.3856,83.213,83.2857,4758.0
2019-03-13 09:50:00,91.68,91.82,91.67,91.78,3600.0,83.3039,83.4311,83.2948,83.3947,3600.0
2019-03-13 09:55:00,91.77,91.81,91.76,91.8,5312.0,83.3856,83.422,83.3765,83.4129,5312.0
2019-03-13 10:00:00,91.81,91.84,91.78,91.84,9260.0,83.422,83.4492,83.3947,83.4492,9260.0
2019-03-13 10:05:00,91.84,91.91,91.84,91.86,5664.0,83.4492,83.5128,83.4492,83.4674,5664.0
2019-03-13 10:10:00,91.85,92.02,91.85,92.0,8790.0,83.4583,83.6128,83.4583,83.5946,8790.0
2019-03-13 10:15:00,91.98,92.09,91.98,92.08,4806.0,83.5764,83.6764,83.5764,83.6673,4806.0
2019-03-13 10:20:00,92.09,92.2,92.03,92.08,14360.0,83.6764,83.7763,83.6219,83.6673,14360.0
2019-03-13 10:25:00,92.06,92.1,92.02,92.02,36499.0,83.6491,83.6855,83.6128,83.6128,36499.0
2019-03-13 10:30:00,92.01,92.07,91.98,92.02,4002.0,83.6037,83.6582,83.5764,83.6128,4002.0
2019-03-13 10:35:00,92.02,92.03,91.9,91.9,6903.0,83.6128,83.6219,83.5038,83.5038,6903.0
2019-03-13 10:40:00,91.89,91.92,91.88,91.89,2200.0,83.4947,83.5219,83.4856,83.4947,2200.0
2019-03-13 10:45:00,91.88,91.92,91.88,91.91,3800.0,83.4856,83.5219,83.4856,83.5128,3800.0
2019-03-13 10:50:00,91.92,92.03,91.91,92.01,6751.0,83.5219,83.6219,83.5128,83.6037,6751.0
2019-03-13 10:55:00,92.01,92.02,91.91,91.91,10610.0,83.6037,83.6128,83.5128,83.5128,10610.0
2019-03-13 11:00:00,91.92,91.97,91.92,91.97,5611.0,83.5219,83.5674,83.5219,83.5674,5611.0
2019-03-13 11:05:00,91.96,92.03,91.93,92.0,10102.0,83.5583,83.6219,83.531,83.5946,10102.0
2019-03-13 11:10:00,92.0,92.01,91.93,92.0,9760.0,83.5946,83.6037,83.531,83.5946,9760.0
2019-03-13 11:15:00,92.0,92.03,91.96,92.02,12776.0,83.5946,83.6219,83.5583,83.6128,12776.0
2019-03-13 11:20:00,92.03,92.04,92.01,92.02,2811.0,83.6219,83.631,83.6037,83.6128,2811.0
2019-03-13 11:25:00,92.04,92.12,92.04,92.11,4546.0,83.631,83.7037,83.631,83.6946,4546.0
2019-03-13 11:30:00,92.12,92.15,92.11,92.11,4617.0,83.7037,83.7309,83.6946,83.6946,4617.0
2019-03-13 11:35:00,92.12,92.17,92.1,92.11,4678.0,83.7037,83.7491,83.6855,83.6946,4678.0
2019-03-13 11:40:00,92.12,92.15,92.09,92.1,2479.0,83.7037,83.7309,83.6764,83.6855,2479.0
2019-03-13 11:45:00,92.07,92.07,92.02,92.04,51434.0,83.6582,83.6582,83.6128,83.631,51434.0
2019-03-13 11:50:00,92.05,92.08,91.97,92.05,8767.0,83.64,83.6673,83.5674,83.64,8767.0
2019-03-13 11:55:00,92.09,92.15,92.09,92.15,5206.0,83.6764,83.7309,83.6764,83.7309,5206.0
2019-03-13 12:00:00,92.16,92.19,92.12,92.16,7986.0,83.74,83.7673,83.7037,83.74,7986.0
2019-03-13 12:05:00,92.17,92.2,92.16,92.19,9614.0,83.7491,83.7763,83.74,83.7673,9614.0
2019-03-13 12:10:00,92.18,92.2,92.17,92.19,6665.0,83.7582,83.7763,83.7491,83.7673,6665.0
2019-03-13 12:15:00,92.18,92.19,92.16,92.16,4454.0,83.7582,83.7673,83.74,83.74,4454.0
2019-03-13 12:20:00,92.16,92.17,92.13,92.14,11894.0,83.74,83.7491,83.7127,83.7218,11894.0
2019-03-13 12:25:00,92.15,92.2,92.14,92.19,4138.0,83.7309,83.7763,83.7218,83.7673,4138.0
2019-03-13 12:30:00,92.19,92.2,92.15,92.17,9971.0,83.7673,83.7763,83.7309,83.7491,9971.0
2019-03-13 12:35:00,92.18,92.18,92.16,92.17,9447.0,83.7582,83.7582,83.74,83.7491,9447.0
2019-03-13 12:40:00,92.16,92.22,92.16,92.22,7579.0,83.74,83.7945,83.74,83.7945,7579.0
2019-03-13 12:45:00,92.22,92.25,92.17,92.19,25016.0,83.7945,83.8218,83.7491,83.7673,25016.0
2019-03-13 12:50:00,92.19,92.22,92.08,92.08,16080.0,83.7673,83.7945,83.6673,83.6673,16080.0
2019-03-13 12:55:00,92.08,92.13,92.07,92.07,2561.0,83.6673,83.7127,83.6582,83.6582,2561.0
2019-03-13 13:00:00,92.09,92.09,92.02,92.03,12079.0,83.6764,83.6764,83.6128,83.6219,12079.0
2019-03-13 13:05:00,92.02,92.08,92.0,92.08,8950.0,83.6128,83.6673,83.5946,83.6673,8950.0
2019-03-13 13:10:00,92.08,92.13,92.08,92.11,2015.0,83.6673,83.7127,83.6673,83.6946,2015.0
2019-03-13 13:15:00,92.1,92.13,92.08,92.08,5100.0,83.6855,83.7127,83.6673,83.6673,5100.0
2019-03-13 13:20:00,92.09,92.1,92.07,92.08,1937.0,83.6764,83.6855,83.6582,83.6673,1937.0
2019-03-13 13:25:00,92.06,92.06,92.04,92.05,1800.0,83.6491,83.6491,83.631,83.64,1800.0
2019-03-13 13:30:00,92.05,92.06,91.98,91.98,5174.0,83.64,83.6491,83.5764,83.5764,5174.0
2019-03-13 13:35:00,91.98,92.01,91.96,92.01,5111.0,83.5764,83.6037,83.5583,83.6037,5111.0
2019-03-13 13:40:00,92.0,92.01,91.94,91.94,2100.0,83.5946,83.6037,83.5401,83.5401,2100.0
2019-03-13 13:45:00,91.94,91.95,91.89,91.95,11697.0,83.5401,83.5492,83.4947,83.5492,11697.0
2019-03-13 13:50:00,91.96,91.97,91.94,91.97,3932.0,83.5583,83.5674,83.5401,83.5674,3932.0
2019-03-13 13:55:00,91.98,92.01,91.97,92.01,8788.0,83.5764,83.6037,83.5674,83.6037,8788.0
2019-03-13 14:00:00,92.0,92.07,91.99,92.05,5399.0,83.5946,83.6582,83.5855,83.64,5399.0
2019-03-13 14:05:00,92.06,92.11,92.06,92.09,4800.0,83.6491,83.6946,83.6491,83.6764,4800.0
2019-03-13 14:10:00,92.09,92.09,92.01,92.04,9205.0,83.6764,83.6764,83.6037,83.631,9205.0
2019-03-13 14:15:00,92.03,92.08,92.02,92.07,3555.0,83.6219,83.6673,83.6128,83.6582,3555.0
2019-03-13 14:20:00,92.07,92.11,92.06,92.09,4866.0,83.6582,83.6946,83.6491,83.6764,4866.0
2019-03-13 14:25:00,92.09,92.15,92.09,92.15,2537.0,83.6764,83.7309,83.6764,83.7309,2537.0
2019-03-13 14:30:00,92.14,92.14,92.04,92.05,4435.0,83.7218,83.7218,83.631,83.64,4435.0
2019-03-13 14:35:00,92.04,92.09,91.98,92.06,8515.0,83.631,83.6764,83.5764,83.6491,8515.0
2019-03-13 14:40:00,92.08,92.09,92.02,92.04,12759.0,83.6673,83.6764,83.6128,83.631,12759.0
2019-03-13 14:45:00,92.02,92.04,91.9,91.95,16661.0,83.6128,83.631,83.5038,83.5492,16661.0
2019-03-13 14:50:00,91.95,92.03,91.88,92.0,7561.0,83.5492,83.6219,83.4856,83.5946,7561.0
2019-03-13 14:55:00,91.99,92.04,91.97,92.03,5926.0,83.5855,83.631,83.5674,83.6219,5926.0
2019-03-13 15:00:00,92.0,92.04,91.95,91.99,6214.0,83.5946,83.631,83.5492,83.5855,6214.0
2019-03-13 15:05:00,92.0,92.01,91.89,91.91,4694.0,83.5946,83.6037,83.4947,83.5128,4694.0
2019-03-13 15:10:00,91.89,91.92,91.82,91.82,9081.0,83.4947,83.5219,83.4311,83.4311,9081.0
2019-03-13 15:15:00,91.81,91.88,91.79,91.85,7181.0,83.422,83.4856,83.4038,83.4583,7181.0
2019-03-13 15:20:00,91.84,91.88,91.8,91.88,7462.0,83.4492,83.4856,83.4129,83.4856,7462.0
2019-03-13 15:25:00,91.87,91.95,91.87,91.89,7012.0,83.4765,83.5492,83.4765,83.4947,7012.0
2019-03-13 15:30:00,91.87,92.0,91.86,92.0,9659.0,83.4765,83.5946,83.4674,83.5946,9659.0
2019-03-13 15:35:00,92.01,92.07,91.98,92.04,9054.0,83.6037,83.6582,83.5764,83.631,9054.0
2019-03-13 15:40:00,92.03,92.06,91.97,92.0,9709.0,83.6219,83.6491,83.5674,83.5946,9709.0
2019-03-13 15:45:00,92.01,92.04,91.88,91.88,57325.0,83.6037,83.631,83.4856,83.4856,57325.0
2019-03-13 15:50:00,91.89,91.93,91.83,91.85,23259.0,83.4947,83.531,83.4401,83.4583,23259.0
2019-03-13 15:55:00,91.86,91.88,91.72,91.74,91373.0,83.4674,83.4856,83.3402,83.3584,91373.0
2019-03-14 09:30:00,91.8,91.94,91.73,91.83,61421.0,83.4129,83.5401,83.3493,83.4401,61421.0
2019-03-14 09:35:00,91.83,91.84,91.71,91.79,3853.0,83.4401,83.4492,83.3311,83.4038,3853.0
2019-03-14 09:40:00,91.79,91.89,91.76,91.87,3636.0,83.4038,83.4947,83.3765,83.4765,3636.0
2019-03-14 09:45:00,91.88,91.98,91.88,91.98,2799.0,83.4856,83.5764,83.4856,83.5764,2799.0
2019-03-14 09:50:00,91.94,92.05,91.92,91.96,4861.0,83.5401,83.64,83.5219,83.5583,4861.0
2019-03-14 09:55:00,91.96,91.96,91.84,91.86,4372.0,83.5583,83.5583,83.4492,83.4674,4372.0
2019-03-14 10:00:00,91.81,91.81,91.73,91.75,5906.0,83.422,83.422,83.3493,83.3675,5906.0
2019-03-14 10:05:00,91.75,91.79,91.71,91.75,4801.0,83.3675,83.4038,83.3311,83.3675,4801.0
2019-03-14 10:10:00,91.78,91.94,91.78,91.88,5758.0,83.3947,83.5401,83.3947,83.4856,5758.0
2019-03-14 10:15:00,91.87,91.91,91.85,91.91,6301.0,83.4765,83.5128,83.4583,83.5128,6301.0
2019-03-14 10:20:00,91.92,91.93,91.88,91.91,4301.0,83.5219,83.531,83.4856,83.5128,4301.0
2019-03-14 10:25:00,91.91,92.03,91.89,92.0,5560.0,83.5128,83.6219,83.4947,83.5946,5560.0
2019-03-14 10:30:00,91.98,92.1,91.94,92.04,5968.0,83.5764,83.6855,83.5401,83.631,5968.0
2019-03-14 10:35:00,92.07,92.08,92.03,92.08,5170.0,83.6582,83.6673,83.6219,83.6673,5170.0
2019-03-14 10:40:00,92.11,92.13,92.04,92.07,5500.0,83.6946,83.7127,83.631,83.6582,5500.0
2019-03-14 10:45:00,92.08,92.11,92.03,92.08,6945.0,83.6673,83.6946,83.6219,83.6673,6945.0
2019-03-14 10:50:00,92.09,92.15,92.05,92.13,9814.0,83.6764,83.7309,83.64,83.7127,9814.0
2019-03-14 10:55:00,92.11,92.18,92.11,92.14,8094.0,83.6946,83.7582,83.6946,83.7218,8094.0
2019-03-14 11:00:00,92.14,92.16,92.09,92.11,5242.0,83.7218,83.74,83.6764,83.6946,5242.0
2019-03-14 11:05:00,92.12,92.16,92.1,92.11,6713.0,83.7037,83.74,83.6855,83.6946,6713.0
2019-03-14 11:10:00,92.11,92.24,92.11,92.21,3705.0,83.6946,83.8127,83.6946,83.7854,3705.0
2019-03-14 11:15:00,92.21,92.27,92.21,92.24,5419.0,83.7854,83.8399,83.7854,83.8127,5419.0
2019-03-14 11:20:00,92.22,92.24,92.2,92.22,4783.0,83.7945,83.8127,83.7763,83.7945,4783.0
2019-03-14 11:25:00,92.21,92.23,92.18,92.23,9515.0,83.7854,83.8036,83.7582,83.8036,9515.0
2019-03-14 11:30:00,92.24,92.26,92.17,92.26,23015.0,83.8127,83.8309,83.7491,83.8309,23015.0
2019-03-14 11:35:00,92.26,92.38,92.24,92.38,6076.0,83.8309,83.9399,83.8127,83.9399,6076.0
2019-03-14 11:40:00,92.38,92.5,92.38,92.5,11408.0,83.9399,84.0489,83.9399,84.0489,11408.0
2019-03-14 11:45:00,92.5,92.51,92.47,92.51,3680.0,84.0489,84.058,84.0217,84.058,3680.0
2019-03-14 11:50:00,92.51,92.58,92.51,92.54,3548.0,84.058,84.1216,84.058,84.0853,3548.0
2019-03-14 11:55:00,92.55,92.6,92.5,92.55,5893.0,84.0944,84.1398,84.0489,84.0944,5893.0
2019-03-14 12:00:00,92.53,92.53,92.46,92.48,4900.0,84.0762,84.0762,84.0126,84.0308,4900.0
2019-03-14 12:05:00,92.47,92.48,92.43,92.46,4409.0,84.0217,84.0308,83.9853,84.0126,4409.0
2019-03-14 12:10:00,92.45,92.48,92.43,92.45,4422.0,84.0035,84.0308,83.9853,84.0035,4422.0
2019-03-14 12:15:00,92.45,92.46,92.43,92.43,2725.0,84.0035,84.0126,83.9853,83.9853,2725.0
2019-03-14 12:20:00,92.43,92.43,92.32,92.33,3800.0,83.9853,83.9853,83.8854,83.8945,3800.0
2019-03-14 12:25:00,92.29,92.32,92.28,92.3,1986.0,83.8581,83.8854,83.849,83.8672,1986.0
2019-03-14 12:30:00,92.31,92.35,92.31,92.34,3489.0,83.8763,83.9126,83.8763,83.9036,3489.0
2019-03-14 12:35:00,92.33,92.35,92.31,92.34,2900.0,83.8945,83.9126,83.8763,83.9036,2900.0
2019-03-14 12:40:00,92.32,92.39,92.32,92.37,5949.0,83.8854,83.949,83.8854,83.9308,5949.0
2019-03-14 12:45:00,92.37,92.37,92.33,92.37,3128.0,83.9308,83.9308,83.8945,83.9308,3128.0
2019-03-14 12:50:00,92.37,92.41,92.32,92.32,3704.0,83.9308,83.9672,83.8854,83.8854,3704.0
2019-03-14 12:55:00,92.31,92.31,92.27,92.31,3114.0,83.8763,83.8763,83.8399,83.8763,3114.0
2019-03-14 13:00:00,92.3,92.3,92.23,92.23,3219.0,83.8672,83.8672,83.8036,83.8036,3219.0
2019-03-14 13:05:00,92.22,92.23,92.17,92.2,2813.0,83.7945,83.8036,83.7491,83.7763,2813.0
2019-03-14 13:10:00,92.2,92.21,92.17,92.17,50905.0,83.7763,83.7854,83.7491,83.7491,50905.0
2019-03-14 13:15:00,92.17,92.19,92.15,92.17,6454.0,83.7491,83.7673,83.7309,83.7491,6454.0
2019-03-14 13:20:00,92.16,92.16,92.12,92.13,2846.0,83.74,83.74,83.7037,83.7127,2846.0
2019-03-14 13:25:00,92.14,92.14,92.11,92.13,2320.0,83.7218,83.7218,83.6946,83.7127,2320.0
2019-03-14 13:30:00,92.14,92.15,92.13,92.13,4625.0,83.7218,83.7309,83.7127,83.7127,4625.0
2019-03-14 13:35:00,92.13,92.15,92.1,92.1,6412.0,83.7127,83.7309,83.6855,83.6855,6412.0
2019-03-14 13:40:00,92.11,92.12,92.06,92.07,4459.0,83.6946,83.7037,83.6491,83.6582,4459.0
2019-03-14 13:45:00,92.06,92.1,92.06,92.08,3397.0,83.6491,83.6855,83.6491,83.6673,3397.0
2019-03-14 13:50:00,92.08,92.09,92.01,92.01,4683.0,83.6673,83.6764,83.6037,83.6037,4683.0
2019-03-14 13:55:00,91.99,92.07,91.99,92.05,6378.0,83.5855,83.6582,83.5855,83.64,6378.0
2019-03-14 14:00:00,92.06,92.08,92.02,92.05,3815.0,83.6491,83.6673,83.6128,83.64,3815.0
2019-03-14 14:05:00,92.07,92.13,92.06,92.07,15075.0,83.6582,83.7127,83.6491,83.6582,15075.0
2019-03-14 14:10:00,92.07,92.07,91.99,91.99,4661.0,83.6582,83.6582,83.5855,83.5855,4661.0
2019-03-14 14:15:00,92.01,92.04,92.0,92.04,2400.0,83.6037,83.631,83.5946,83.631,2400.0
2019-03-14 14:20:00,92.05,92.07,92.02,92.03,5363.0,83.64,83.6582,83.6128,83.6219,5363.0
2019-03-14 14:25:00,92.04,92.06,92.03,92.05,3241.0,83.631,83.6491,83.6219,83.64,3241.0
2019-03-14 14:30:00,92.04,92.09,92.03,92.04,4689.0,83.631,83.6764,83.6219,83.631,4689.0
2019-03-14 14:35:00,92.05,92.08,92.02,92.02,2531.0,83.64,83.6673,83.6128,83.6128,2531.0
2019-03-14 14:40:00,92.03,92.08,92.02,92.08,4017.0,83.6219,83.6673,83.6128,83.6673,4017.0
2019-03-14 14:45:00,92.09,92.12,92.08,92.11,5890.0,83.6764,83.7037,83.6673,83.6946,5890.0
2019-03-14 14:50:00,92.12,92.14,92.05,92.14,13560.0,83.7037,83.7218,83.64,83.7218,13560.0
2019-03-14 14:55:00,92.13,92.21,92.12,92.19,5864.0,83.7127,83.7854,83.7037,83.7673,5864.0
2019-03-14 15:00:00,92.19,92.2,92.13,92.19,8361.0,83.7673,83.7763,83.7127,83.7673,8361.0
2019-03-14 15:05:00,92.21,92.26,92.2,92.23,10451.0,83.7854,83.8309,83.7763,83.8036,10451.0
2019-03-14 15:10:00,92.25,92.3,92.24,92.24,20381.0,83.8218,83.8672,83.8127,83.8127,20381.0
2019-03-14 15:15:00,92.24,92.25,92.23,92.25,9297.0,83.8127,83.8218,83.8036,83.8218,9297.0
2019-03-14 15:20:00,92.24,92.25,92.21,92.23,11201.0,83.8127,83.8218,83.7854,83.8036,11201.0
2019-03-14 15:25:00,92.23,92.3,92.21,92.3,8248.0,83.8036,83.8672,83.7854,83.8672,8248.0
2019-03-14 15:30:00,92.29,92.32,92.25,92.25,10350.0,83.8581,83.8854,83.8218,83.8218,10350.0
2019-03-14 15:35:00,92.25,92.29,92.17,92.22,42124.0,83.8218,83.8581,83.7491,83.7945,42124.0
2019-03-14 15:40:00,92.22,92.36,92.21,92.35,38027.0,83.7945,83.9217,83.7854,83.9126,38027.0
2019-03-14 15:45:00,92.36,92.4,92.35,92.39,31886.0,83.9217,83.9581,83.9126,83.949,31886.0
2019-03-14 15:50:00,92.39,92.46,92.38,92.42,48027.0,83.949,84.0126,83.9399,83.9762,48027.0
2019-03-14 15:55:00,92.41,92.51,92.38,92.49,173511.0,83.9672,84.058,83.9399,84.0398,173511.0
2019-03-15 09:30:00,92.73,92.85,92.43,92.52,452440.0,84.2579,84.367,83.9853,84.0671,452440.0
2019-03-15 09:35:00,92.59,92.66,92.25,92.46,39433.0,84.1307,84.1943,83.8218,84.0126,39433.0
2019-03-15 09:40:00,92.44,92.5,92.1,92.36,13699.0,83.9944,84.0489,83.6855,83.9217,13699.0
2019-03-15 09:45:00,92.36,92.65,92.36,92.61,23897.0,83.9217,84.1852,83.9217,84.1489,23897.0
2019-03-15 09:50:00,92.62,92.76,92.6,92.75,6873.0,84.158,84.2852,84.1398,84.2761,6873.0
2019-03-15 09:55:00,92.76,92.92,92.76,92.82,7015.0,84.2852,84.4306,84.2852,84.3397,7015.0
2019-03-15 10:00:00,92.84,92.84,92.71,92.83,6405.0,84.3579,84.3579,84.2397,84.3488,6405.0
2019-03-15 10:05:00,92.84,92.87,92.75,92.75,6033.0,84.3579,84.3851,84.2761,84.2761,6033.0
2019-03-15 10:10:00,92.76,92.86,92.73,92.81,6782.0,84.2852,84.376,84.2579,84.3306,6782.0
2019-03-15 10:15:00,92.79,92.81,92.74,92.81,5582.0,84.3124,84.3306,84.267,84.3306,5582.0
2019-03-15 10:20:00,92.79,92.87,92.78,92.84,10077.0,84.3124,84.3851,84.3034,84.3579,10077.0
2019-03-15 10:25:00,92.86,92.88,92.78,92.83,11996.0,84.376,84.3942,84.3034,84.3488,11996.0
2019-03-15 10:30:00,92.84,92.89,92.79,92.8,27518.0,84.3579,84.4033,84.3124,84.3215,27518.0
2019-03-15 10:35:00,92.77,92.81,92.7,92.73,17128.0,84.2943,84.3306,84.2307,84.2579,17128.0
2019-03-15 10:40:00,92.74,92.84,92.74,92.84,13205.0,84.267,84.3579,84.267,84.3579,13205.0
2019-03-15 10:45:00,92.84,92.86,92.77,92.82,19922.0,84.3579,84.376,84.2943,84.3397,19922.0
2019-03-15 10:50:00,92.83,92.85,92.78,92.81,29910.0,84.3488,84.367,84.3034,84.3306,29910.0
2019-03-15 10:55:00,92.81,92.85,92.77,92.83,34269.0,84.3306,84.367,84.2943,84.3488,34269.0
2019-03-15 11:00:00,92.82,92.82,92.72,92.76,9924.0,84.3397,84.3397,84.2488,84.2852,9924.0
2019-03-15 11:05:00,92.78,92.82,92.78,92.82,6869.0,84.3034,84.3397,84.3034,84.3397,6869.0
2019-03-15 11:10:00,92.81,92.86,92.79,92.84,34063.0,84.3306,84.376,84.3124,84.3579,34063.0
2019-03-15 11:15:00,92.84,93.01,92.8,92.97,81652.0,84.3579,84.5123,84.3215,84.476,81652.0
2019-03-15 11:20:00,92.98,93.13,92.97,93.07,62878.0,84.4851,84.6214,84.476,84.5669,62878.0
2019-03-15 11:25:00,93.07,93.13,93.04,93.09,39913.0,84.5669,84.6214,84.5396,84.585,39913.0
2019-03-15 11:30:00,93.09,93.17,92.97,93.0,35343.0,84.585,84.6577,84.476,84.5033,35343.0
2019-03-15 11:35:00,92.99,93.0,92.85,92.93,27512.0,84.4942,84.5033,84.367,84.4396,27512.0
2019-03-15 11:40:00,92.93,92.93,92.84,92.84,27948.0,84.4396,84.4396,84.3579,84.3579,27948.0
2019-03-15 11:45:00,92.86,93.18,92.86,93.18,37101.0,84.376,84.6668,84.376,84.6668,37101.0
2019-03-15 11:50:00,93.19,93.24,93.07,93.13,48305.0,84.6759,84.7213,84.5669,84.6214,48305.0
2019-03-15 11:55:00,93.13,93.16,93.03,93.11,49006.0,84.6214,84.6486,84.5305,84.6032,49006.0
2019-03-15 12:00:00,93.13,93.16,93.05,93.15,110306.0,84.6214,84.6486,84.5487,84.6395,110306.0
2019-03-15 12:05:00,93.16,93.16,93.01,93.05,71618.0,84.6486,84.6486,84.5123,84.5487,71618.0
2019-03-15 12:10:00,93.06,93.26,93.05,93.21,69679.0,84.5578,84.7395,84.5487,84.6941,69679.0
2019-03-15 12:15:00,93.21,93.21,93.04,93.05,32958.0,84.6941,84.6941,84.5396,84.5487,32958.0
2019-03-15 12:20:00,93.05,93.08,93.03,93.06,14556.0,84.5487,84.5759,84.5305,84.5578,14556.0
2019-03-15 12:25:00,93.05,93.06,93.0,93.05,13085.0,84.5487,84.5578,84.5033,84.5487,13085.0
2019-03-15 12:30:00,93.05,93.08,93.04,93.06,11302.0,84.5487,84.5759,84.5396,84.5578,11302.0
2019-03-15 12:35:00,93.06,93.09,93.04,93.06,17641.0,84.5578,84.585,84.5396,84.5578,17641.0
2019-03-15 12:40:00,93.07,93.11,93.04,93.07,31160.0,84.5669,84.6032,84.5396,84.5669,31160.0
2019-03-15 12:45:00,93.07,93.3,93.06,93.28,46696.0,84.5669,84.7758,84.5578,84.7577,46696.0
2019-03-15 12:50:00,93.28,93.32,93.16,93.18,29510.0,84.7577,84.794,84.6486,84.6668,29510.0
2019-03-15 12:55:00,93.2,93.2,93.15,93.19,4400.0,84.685,84.685,84.6395,84.6759,4400.0
2019-03-15 13:00:00,93.19,93.19,93.12,93.12,7178.0,84.6759,84.6759,84.6123,84.6123,7178.0
2019-03-15 13:05:00,93.11,93.22,93.11,93.2,26889.0,84.6032,84.7032,84.6032,84.685,26889.0
2019-03-15 13:10:00,93.19,93.19,93.15,93.16,6807.0,84.6759,84.6759,84.6395,84.6486,6807.0
2019-03-15 13:15:00,93.15,93.15,93.09,93.09,7266.0,84.6395,84.6395,84.585,84.585,7266.0
2019-03-15 13:20:00,93.08,93.11,93.06,93.1,6762.0,84.5759,84.6032,84.5578,84.5941,6762.0
2019-03-15 13:25:00,93.09,93.09,93.04,93.05,3823.0,84.585,84.585,84.5396,84.5487,3823.0
2019-03-15 13:30:00,93.03,93.04,92.96,92.99,31258.0,84.5305,84.5396,84.4669,84.4942,31258.0
2019-03-15 13:35:00,93.0,93.02,92.9,92.9,41272.0,84.5033,84.5214,84.4124,84.4124,41272.0
2019-03-15 13:40:00,92.91,92.95,92.87,92.94,13317.0,84.4215,84.4578,84.3851,84.4487,13317.0
2019-03-15 13:45:00,92.93,93.06,92.92,93.0,129659.0,84.4396,84.5578,84.4306,84.5033,129659.0
2019-03-15 13:50:00,93.0,93.08,92.94,93.03,27599.0,84.5033,84.5759,84.4487,84.5305,27599.0
2019-03-15 13:55:00,93.03,93.03,92.93,92.94,11186.0,84.5305,84.5305,84.4396,84.4487,11186.0
2019-03-15 14:00:00,92.94,93.0,92.94,92.98,9117.0,84.4487,84.5033,84.4487,84.4851,9117.0
2019-03-15 14:05:00,92.97,92.97,92.94,92.94,6394.0,84.476,84.476,84.4487,84.4487,6394.0
2019-03-15 14:10:00,92.94,92.97,92.93,92.95,8922.0,84.4487,84.476,84.4396,84.4578,8922.0
2019-03-15 14:15:00,92.95,92.96,92.88,92.88,6863.0,84.4578,84.4669,84.3942,84.3942,6863.0
2019-03-15 14:20:00,92.89,92.89,92.75,92.76,17512.0,84.4033,84.4033,84.2761,84.2852,17512.0
2019-03-15 14:25:00,92.77,92.8,92.75,92.79,8335.0,84.2943,84.3215,84.2761,84.3124,8335.0
2019-03-15 14:30:00,92.79,92.87,92.78,92.87,7635.0,84.3124,84.3851,84.3034,84.3851,7635.0
2019-03-15 14:35:00,92.86,92.94,92.84,92.92,9634.0,84.376,84.4487,84.3579,84.4306,9634.0
2019-03-15 14:40:00,92.92,92.97,92.91,92.95,5890.0,84.4306,84.476,84.4215,84.4578,5890.0
2019-03-15 14:45:00,92.95,92.97,92.91,92.92,15624.0,84.4578,84.476,84.4215,84.4306,15624.0
2019-03-15 14:50:00,92.93,92.93,92.87,92.93,8860.0,84.4396,84.4396,84.3851,84.4396,8860.0
2019-03-15 14:55:00,92.94,92.95,92.88,92.9,9559.0,84.4487,84.4578,84.3942,84.4124,9559.0
2019-03-15 15:00:00,92.9,92.91,92.83,92.83,8087.0,84.4124,84.4215,84.3488,84.3488,8087.0
2019-03-15 15:05:00,92.81,92.82,92.76,92.78,8387.0,84.3306,84.3397,84.2852,84.3034,8387.0
2019-03-15 15:10:00,92.78,92.78,92.71,92.76,11765.0,84.3034,84.3034,84.2397,84.2852,11765.0
2019-03-15 15:15:00,92.77,92.87,92.75,92.86,8669.0,84.2943,84.3851,84.2761,84.376,8669.0
2019-03-15 15:20:00,92.86,92.97,92.84,92.95,15190.0,84.376,84.476,84.3579,84.4578,15190.0
2019-03-15 15:25:00,92.95,92.99,92.93,92.96,15305.0,84.4578,84.4942,84.4396,84.4669,15305.0
2019-03-15 15:30:00,92.97,93.04,92.96,93.03,20313.0,84.476,84.5396,84.4669,84.5305,20313.0
2019-03-15 15:35:00,93.03,93.04,92.98,93.02,27315.0,84.5305,84.5396,84.4851,84.5214,27315.0
2019-03-15 15:40:00,93.02,93.19,93.02,93.15,43847.0,84.5214,84.6759,84.5214,84.6395,43847.0
2019-03-15 15:45:00,93.15,93.23,93.13,93.2,54006.0,84.6395,84.7122,84.6214,84.685,54006.0
2019-03-15 15:50:00,93.2,93.2,93.08,93.12,76233.0,84.685,84.685,84.5759,84.6123,76233.0
2019-03-15 15:55:00,93.12,93.34,93.1,93.33,197133.0,84.6123,84.8122,84.5941,84.8031,197133.0
2019-03-18 09:30:00,93.31,93.67,93.31,93.55,76427.0,84.7849,85.112,84.7849,85.003,76427.0
2019-03-18 09:35:00,93.58,93.62,93.23,93.23,9879.0,85.0303,85.0666,84.7122,84.7122,9879.0
2019-03-18 09:40:00,93.26,93.3,93.19,93.3,6791.0,84.7395,84.7758,84.6759,84.7758,6791.0
2019-03-18 09:45:00,93.3,93.42,93.29,93.35,5658.0,84.7758,84.8849,84.7668,84.8213,5658.0
2019-03-18 09:50:00,93.34,93.39,93.3,93.3,6692.0,84.8122,84.8576,84.7758,84.7758,6692.0
2019-03-18 09:55:00,93.27,93.28,93.13,93.28,10838.0,84.7486,84.7577,84.6214,84.7577,10838.0
2019-03-18 10:00:00,93.31,93.35,93.21,93.26,5986.0,84.7849,84.8213,84.6941,84.7395,5986.0
2019-03-18 10:05:00,93.26,93.34,93.19,93.3,11486.0,84.7395,84.8122,84.6759,84.7758,11486.0
2019-03-18 10:10:00,93.3,93.31,93.17,93.19,13832.0,84.7758,84.7849,84.6577,84.6759,13832.0
2019-03-18 10:15:00,93.19,93.22,93.1,93.13,24281.0,84.6759,84.7032,84.5941,84.6214,24281.0
2019-03-18 10:20:00,93.15,93.15,92.96,93.0,62471.0,84.6395,84.6395,84.4669,84.5033,62471.0
2019-03-18 10:25:00,93.01,93.09,93.0,93.04,36080.0,84.5123,84.585,84.5033,84.5396,36080.0
2019-03-18 10:30:00,93.04,93.09,92.99,93.08,63174.0,84.5396,84.585,84.4942,84.5759,63174.0
2019-03-18 10:35:00,93.09,93.09,92.98,92.98,37863.0,84.585,84.585,84.4851,84.4851,37863.0
2019-03-18 10:40:00,92.98,93.01,92.9,92.92,7931.0,84.4851,84.5123,84.4124,84.4306,7931.0
2019-03-18 10:45:00,92.92,92.96,92.88,92.96,9354.0,84.4306,84.4669,84.3942,84.4669,9354.0
2019-03-18 10:50:00,92.97,93.04,92.95,92.95,18642.0,84.476,84.5396,84.4578,84.4578,18642.0
2019-03-18 10:55:00,92.95,92.98,92.92,92.97,4118.0,84.4578,84.4851,84.4306,84.476,4118.0
2019-03-18 11:00:00,92.98,93.0,92.91,92.99,6528.0,84.4851,84.5033,84.4215,84.4942,6528.0
2019-03-18 11:05:00,93.01,93.05,93.0,93.02,29649.0,84.5123,84.5487,84.5033,84.5214,29649.0
2019-03-18 11:10:00,93.02,93.14,92.99,93.1,52559.0,84.5214,84.6305,84.4942,84.5941,52559.0
2019-03-18 11:15:00,93.1,93.2,93.1,93.13,9096.0,84.5941,84.685,84.5941,84.6214,9096.0
2019-03-18 11:20:00,93.11,93.13,93.01,93.04,11876.0,84.6032,84.6214,84.5123,84.5396,11876.0
2019-03-18 11:25:00,93.02,93.04,92.99,93.03,18728.0,84.5214,84.5396,84.4942,84.5305,18728.0
2019-03-18 11:30:00,93.04,93.04,92.99,93.02,17901.0,84.5396,84.5396,84.4942,84.5214,17901.0
2019-03-18 11:35:00,93.0,93.02,92.97,93.01,8863.0,84.5033,84.5214,84.476,84.5123,8863.0
2019-03-18 11:40:00,93.01,93.03,92.97,93.0,5897.0,84.5123,84.5305,84.476,84.5033,5897.0
2019-03-18 11:45:00,93.0,93.05,93.0,93.05,23524.0,84.5033,84.5487,84.5033,84.5487,23524.0
2019-03-18 11:50:00,93.05,93.1,92.99,92.99,47959.0,84.5487,84.5941,84.4942,84.4942,47959.0
2019-03-18 11:55:00,92.98,93.01,92.95,92.96,25788.0,84.4851,84.5123,84.4578,84.4669,25788.0
2019-03-18 12:00:00,92.97,92.99,92.88,92.9,7172.0,84.476,84.4942,84.3942,84.4124,7172.0
2019-03-18 12:05:00,92.9,92.9,92.78,92.84,8228.0,84.4124,84.4124,84.3034,84.3579,8228.0
2019-03-18 12:10:00,92.83,92.86,92.78,92.86,5398.0,84.3488,84.376,84.3034,84.376,5398.0
2019-03-18 12:15:00,92.88,92.96,92.86,92.95,8450.0,84.3942,84.4669,84.376,84.4578,8450.0
2019-03-18 12:20:00,92.95,93.06,92.95,92.96,14245.0,84.4578,84.5578,84.4578,84.4669,14245.0
2019-03-18 12:25:00,92.96,92.99,92.94,92.98,5202.0,84.4669,84.4942,84.4487,84.4851,5202.0
2019-03-18 12:30:00,92.98,92.98,92.92,92.94,5771.0,84.4851,84.4851,84.4306,84.4487,5771.0
2019-03-18 12:35:00,92.94,92.98,92.94,92.97,4200.0,84.4487,84.4851,84.4487,84.476,4200.0
2019-03-18 12:40:00,92.96,93.01,92.95,92.98,30850.0,84.4669,84.5123,84.4578,84.4851,30850.0
2019-03-18 12:45:00,92.99,93.04,92.99,93.02,8742.0,84.4942,84.5396,84.4942,84.5214,8742.0
2019-03-18 12:50:00,93.01,93.05,92.99,93.0,19382.0,84.5123,84.5487,84.4942,84.5033,19382.0
2019-03-18 12:55:00,93.0,93.01,92.97,93.0,3709.0,84.5033,84.5123,84.476,84.5033,3709.0
2019-03-18 13:00:00,92.98,93.02,92.96,92.96,17852.0,84.4851,84.5214,84.4669,84.4669,17852.0
2019-03-18 13:05:00,92.97,93.01,92.95,92.99,8431.0,84.476,84.5123,84.4578,84.4942,8431.0
2019-03-18 13:10:00,93.0,93.0,92.92,92.93,5734.0,84.5033,84.5033,84.4306,84.4396,5734.0
2019-03-18 13:15:00,92.94,92.97,92.92,92.96,3262.0,84.4487,84.476,84.4306,84.4669,3262.0
2019-03-18 13:20:00,92.96,92.97,92.92,92.95,6030.0,84.4669,84.476,84.4306,84.4578,6030.0
2019-03-18 13:25:00,92.95,93.0,92.93,92.95,7623.0,84.4578,84.5033,84.4396,84.4578,7623.0
2019-03-18 13:30:00,92.93,92.95,92.89,92.91,6221.0,84.4396,84.4578,84.4033,84.4215,6221.0
2019-03-18 13:35:00,92.9,92.96,92.9,92.95,4395.0,84.4124,84.4669,84.4124,84.4578,4395.0
2019-03-18 13:40:00,92.93,92.99,92.93,92.97,8418.0,84.4396,84.4942,84.4396,84.476,8418.0
2019-03-18 13:45:00,92.97,92.98,92.9,92.92,9804.0,84.476,84.4851,84.4124,84.4306,9804.0
2019-03-18 13:50:00,92.92,92.95,92.91,92.92,12072.0,84.4306,84.4578,84.4215,84.4306,12072.0
2019-03-18 13:55:00,92.92,92.92,92.87,92.88,11154.0,84.4306,84.4306,84.3851,84.3942,11154.0
2019-03-18 14:00:00,92.89,92.94,92.86,92.89,12360.0,84.4033,84.4487,84.376,84.4033,12360.0
2019-03-18 14:05:00,92.89,92.9,92.88,92.89,3405.0,84.4033,84.4124,84.3942,84.4033,3405.0
2019-03-18 14:10:00,92.89,92.9,92.81,92.83,14791.0,84.4033,84.4124,84.3306,84.3488,14791.0
2019-03-18 14:15:00,92.84,92.87,92.84,92.84,8556.0,84.3579,84.3851,84.3579,84.3579,8556.0
2019-03-18 14:20:00,92.84,92.86,92.8,92.85,9217.0,84.3579,84.376,84.3215,84.367,9217.0
2019-03-18 14:25:00,92.85,92.86,92.83,92.84,9416.0,84.367,84.376,84.3488,84.3579,9416.0
2019-03-18 14:30:00,92.85,92.86,92.81,92.82,5329.0,84.367,84.376,84.3306,84.3397,5329.0
2019-03-18 14:35:00,92.83,92.86,92.8,92.83,12914.0,84.3488,84.376,84.3215,84.3488,12914.0
2019-03-18 14:40:00,92.81,92.88,92.81,92.85,6742.0,84.3306,84.3942,84.3306,84.367,6742.0
2019-03-18 14:45:00,92.86,92.86,92.84,92.85,9635.0,84.376,84.376,84.3579,84.367,9635.0
2019-03-18 14:50:00,92.85,92.86,92.78,92.81,13942.0,84.367,84.376,84.3034,84.3306,13942.0
2019-03-18 14:55:00,92.82,92.83,92.78,92.81,9534.0,84.3397,84.3488,84.3034,84.3306,9534.0
2019-03-18 15:00:00,92.83,92.85,92.8,92.8,6874.0,84.3488,84.367,84.3215,84.3215,6874.0
2019-03-18 15:05:00,92.81,92.84,92.79,92.83,8719.0,84.3306,84.3579,84.3124,84.3488,8719.0
2019-03-18 15:10:00,92.84,92.86,92.77,92.79,10320.0,84.3579,84.376,84.2943,84.3124,10320.0
2019-03-18 15:15:00,92.8,92.87,92.8,92.85,10023.0,84.3215,84.3851,84.3215,84.367,10023.0
2019-03-18 15:20:00,92.86,92.86,92.81,92.84,10855.0,84.376,84.376,84.3306,84.3579,10855.0
2019-03-18 15:25:00,92.84,92.87,92.82,92.83,13033.0,84.3579,84.3851,84.3397,84.3488,13033.0
2019-03-18 15:30:00,92.82,92.86,92.72,92.74,26305.0,84.3397,84.376,84.2488,84.267,26305.0
2019-03-18 15:35:00,92.74,92.74,92.68,92.69,12459.0,84.267,84.267,84.2125,84.2216,12459.0
2019-03-18 15:40:00,92.68,92.81,92.67,92.81,22630.0,84.2125,84.3306,84.2034,84.3306,22630.0
2019-03-18 15:45:00,92.82,92.95,92.82,92.94,100056.0,84.3397,84.4578,84.3397,84.4487,100056.0
2019-03-18 15:50:00,92.94,92.94,92.87,92.89,33163.0,84.4487,84.4487,84.3851,84.4033,33163.0
2019-03-18 15:55:00,92.89,93.0,92.87,92.98,104781.0,84.4033,84.5033,84.3851,84.4851,104781.0
2019-03-19 09:30:00,93.29,93.52,93.0,93.48,16189.0,84.7668,84.9757,84.5033,84.9394,16189.0
2019-03-19 09:35:00,93.48,93.48,93.32,93.35,5860.0,84.9394,84.9394,84.794,84.8213,5860.0
2019-03-19 09:40:00,93.4,93.4,93.2,93.24,5700.0,84.8667,84.8667,84.685,84.7213,5700.0
2019-03-19 09:45:00,93.26,93.32,93.2,93.27,8868.0,84.7395,84.794,84.685,84.7486,8868.0
2019-03-19 09:50:00,93.27,93.27,93.1,93.12,6938.0,84.7486,84.7486,84.5941,84.6123,6938.0
2019-03-19 09:55:00,93.11,93.16,93.08,93.12,18672.0,84.6032,84.6486,84.5759,84.6123,18672.0
2019-03-19 10:00:00,93.12,93.13,93.02,93.07,12412.0,84.6123,84.6214,84.5214,84.5669,12412.0
2019-03-19 10:05:00,93.09,93.1,93.04,93.05,16796.0,84.585,84.5941,84.5396,84.5487,16796.0
2019-03-19 10:10:00,93.05,93.14,93.02,93.02,27713.0,84.5487,84.6305,84.5214,84.5214,27713.0
2019-03-19 10:15:00,93.01,93.25,93.01,93.22,16725.0,84.5123,84.7304,84.5123,84.7032,16725.0
2019-03-19 10:20:00,93.21,93.22,93.07,93.14,6814.0,84.6941,84.7032,84.5669,84.6305,6814.0
2019-03-19 10:25:00,93.15,93.16,92.95,92.98,12260.0,84.6395,84.6486,84.4578,84.4851,12260.0
2019-03-19 10:30:00,93.0,93.13,93.0,93.1,3381.0,84.5033,84.6214,84.5033,84.5941,3381.0
2019-03-19 10:35:00,93.12,93.14,93.08,93.1,12286.0,84.6123,84.6305,84.5759,84.5941,12286.0
2019-03-19 10:40:00,93.08,93.14,92.97,93.03,23172.0,84.5759,84.6305,84.476,84.5305,23172.0
2019-03-19 10:45:00,93.02,93.06,92.98,93.02,10274.0,84.5214,84.5578,84.4851,84.5214,10274.0
2019-03-19 10:50:00,93.01,93.03,92.96,92.96,7956.0,84.5123,84.5305,84.4669,84.4669,7956.0
2019-03-19 10:55:00,92.95,92.95,92.9,92.9,7629.0,84.4578,84.4578,84.4124,84.4124,7629.0
2019-03-19 11:00:00,92.9,93.06,92.9,93.01,7503.0,84.4124,84.5578,84.4124,84.5123,7503.0
2019-03-19 11:05:00,93.01,93.04,92.97,93.03,8031.0,84.5123,84.5396,84.476,84.5305,8031.0
2019-03-19 11:10:00,93.03,93.05,92.96,93.0,9574.0,84.5305,84.5487,84.4669,84.5033,9574.0
2019-03-19 11:15:00,93.01,93.01,92.91,92.92,6576.0,84.5123,84.5123,84.4215,84.4306,6576.0
2019-03-19 11:20:00,92.92,92.94,92.85,92.89,8919.0,84.4306,84.4487,84.367,84.4033,8919.0
2019-03-19 11:25:00,92.89,92.96,92.89,92.94,17503.0,84.4033,84.4669,84.4033,84.4487,17503.0
2019-03-19 11:30:00,92.95,93.02,92.91,93.0,5200.0,84.4578,84.5214,84.4215,84.5033,5200.0
2019-03-19 11:35:00,93.0,93.09,93.0,93.02,13018.0,84.5033,84.585,84.5033,84.5214,13018.0
2019-03-19 11:40:00,93.03,93.05,93.0,93.01,15636.0,84.5305,84.5487,84.5033,84.5123,15636.0
2019-03-19 11:45:00,93.0,93.06,92.99,93.03,27582.0,84.5033,84.5578,84.4942,84.5305,27582.0
2019-03-19 11:50:00,93.04,93.11,93.01,93.06,42664.0,84.5396,84.6032,84.5123,84.5578,42664.0
2019-03-19 11:55:00,93.06,93.19,93.03,93.16,57238.0,84.5578,84.6759,84.5305,84.6486,57238.0
2019-03-19 12:00:00,93.17,93.23,93.11,93.23,73887.0,84.6577,84.7122,84.6032,84.7122,73887.0
2019-03-19 12:05:00,93.23,93.3,93.2,93.23,5609.0,84.7122,84.7758,84.685,84.7122,5609.0
2019-03-19 12:10:00,93.23,93.24,93.07,93.14,46795.0,84.7122,84.7213,84.5669,84.6305,46795.0
2019-03-19 12:15:00,93.14,93.14,93.1,93.13,6005.0,84.6305,84.6305,84.5941,84.6214,6005.0
2019-03-19 12:20:00,93.13,93.14,93.07,93.12,4848.0,84.6214,84.6305,84.5669,84.6123,4848.0
2019-03-19 12:25:00,93.11,93.13,93.07,93.08,6246.0,84.6032,84.6214,84.5669,84.5759,6246.0
2019-03-19 12:30:00,93.08,93.16,93.07,93.09,5600.0,84.5759,84.6486,84.5669,84.585,5600.0
2019-03-19 12:35:00,93.1,93.1,92.98,93.0,5188.0,84.5941,84.5941,84.4851,84.5033,5188.0
2019-03-19 12:40:00,93.01,93.03,92.98,92.98,8940.0,84.5123,84.5305,84.4851,84.4851,8940.0
2019-03-19 12:45:00,92.99,93.0,92.74,92.74,9379.0,84.4942,84.5033,84.267,84.267,9379.0
2019-03-19 12:50:00,92.81,92.83,92.73,92.75,6769.0,84.3306,84.3488,84.2579,84.2761,6769.0
2019-03-19 12:55:00,92.74,92.92,92.74,92.91,13552.0,84.267,84.4306,84.267,84.4215,13552.0
2019-03-19 13:00:00,92.9,92.92,92.88,92.9,4621.0,84.4124,84.4306,84.3942,84.4124,4621.0
2019-03-19 13:05:00,92.92,92.94,92.9,92.92,5179.0,84.4306,84.4487,84.4124,84.4306,5179.0
2019-03-19 13:10:00,92.93,93.03,92.91,93.03,6041.0,84.4396,84.5305,84.4215,84.5305,6041.0
2019-03-19 13:15:00,93.01,93.04,93.0,93.02,3274.0,84.5123,84.5396,84.5033,84.5214,3274.0
2019-03-19 13:20:00,93.02,93.06,92.99,92.99,6025.0,84.5214,84.5578,84.4942,84.4942,6025.0
2019-03-19 13:25:00,93.0,93.0,92.96,92.96,5560.0,84.5033,84.5033,84.4669,84.4669,5560.0
2019-03-19 13:30:00,92.95,92.99,92.94,92.99,3453.0,84.4578,84.4942,84.4487,84.4942,3453.0
2019-03-19 13:35:00,93.0,93.01,92.97,92.97,17816.0,84.5033,84.5123,84.476,84.476,17816.0
2019-03-19 13:40:00,92.98,92.99,92.94,92.94,4948.0,84.4851,84.4942,84.4487,84.4487,4948.0
2019-03-19 13:45:00,92.95,92.95,92.92,92.93,3631.0,84.4578,84.4578,84.4306,84.4396,3631.0
2019-03-19 13:50:00,92.94,92.95,92.87,92.87,6592.0,84.4487,84.4578,84.3851,84.3851,6592.0
2019-03-19 13:55:00,92.87,92.92,92.85,92.9,4013.0,84.3851,84.4306,84.367,84.4124,4013.0
2019-03-19 14:00:00,92.89,92.97,92.88,92.97,8475.0,84.4033,84.476,84.3942,84.476,8475.0
2019-03-19 14:05:00,92.97,93.0,92.86,92.89,11082.0,84.476,84.5033,84.376,84.4033,11082.0
2019-03-19 14:10:00,92.89,92.89,92.84,92.89,3479.0,84.4033,84.4033,84.3579,84.4033,3479.0
2019-03-19 14:15:00,92.91,92.91,92.81,92.89,5800.0,84.4215,84.4215,84.3306,84.4033,5800.0
2019-03-19 14:20:00,92.89,92.93,92.85,92.86,8855.0,84.4033,84.4396,84.367,84.376,8855.0
2019-03-19 14:25:00,92.84,92.97,92.84,92.93,12354.0,84.3579,84.476,84.3579,84.4396,12354.0
2019-03-19 14:30:00,92.94,92.94,92.88,92.92,3400.0,84.4487,84.4487,84.3942,84.4306,3400.0
2019-03-19 14:35:00,92.91,93.01,92.91,92.99,17522.0,84.4215,84.5123,84.4215,84.4942,17522.0
2019-03-19 14:40:00,92.98,93.04,92.98,93.02,7412.0,84.4851,84.5396,84.4851,84.5214,7412.0
2019-03-19 14:45:00,93.02,93.03,92.99,92.99,5525.0,84.5214,84.5305,84.4942,84.4942,5525.0
2019-03-19 14:50:00,92.98,93.0,92.93,93.0,5741.0,84.4851,84.5033,84.4396,84.5033,5741.0
2019-03-19 14:55:00,93.01,93.03,92.92,92.92,7128.0,84.5123,84.5305,84.4306,84.4306,7128.0
2019-03-19 15:00:00,92.95,92.95,92.84,92.9,6284.0,84.4578,84.4578,84.3579,84.4124,6284.0
2019-03-19 15:05:00,92.89,92.93,92.87,92.89,9080.0,84.4033,84.4396,84.3851,84.4033,9080.0
2019-03-19 15:10:00,92.88,92.88,92.77,92.77,3012.0,84.3942,84.3942,84.2943,84.2943,3012.0
2019-03-19 15:15:00,92.77,92.79,92.66,92.66,7578.0,84.2943,84.3124,84.1943,84.1943,7578.0
2019-03-19 15:20:00,92.67,92.67,92.56,92.56,6457.0,84.2034,84.2034,84.1035,84.1035,6457.0
2019-03-19 15:25:00,92.56,92.6,92.53,92.56,8493.0,84.1035,84.1398,84.0762,84.1035,8493.0
2019-03-19 15:30:00,92.55,92.58,92.47,92.54,16691.0,84.0944,84.1216,84.0217,84.0853,16691.0
2019-03-19 15:35:00,92.54,92.54,92.44,92.45,11598.0,84.0853,84.0853,83.9944,84.0035,11598.0
2019-03-19 15:40:00,92.44,92.44,92.35,92.41,14247.0,83.9944,83.9944,83.9126,83.9672,14247.0
2019-03-19 15:45:00,92.42,92.56,92.41,92.53,17150.0,83.9762,84.1035,83.9672,84.0762,17150.0
2019-03-19 15:50:00,92.52,92.56,92.45,92.45,36721.0,84.0671,84.1035,84.0035,84.0035,36721.0
2019-03-19 15:55:00,92.45,92.75,92.45,92.69,90963.0,84.0035,84.2761,84.0035,84.2216,90963.0
2019-03-20 09:30:00,92.64,92.67,92.54,92.67,13802.0,84.1761,84.2034,84.0853,84.2034,13802.0
2019-03-20 09:35:00,92.61,92.75,92.61,92.67,4867.0,84.1489,84.2761,84.1489,84.2034,4867.0
2019-03-20 09:40:00,92.68,92.76,92.64,92.73,13448.0,84.2125,84.2852,84.1761,84.2579,13448.0
2019-03-20 09:45:00,92.73,92.73,92.62,92.65,48313.0,84.2579,84.2579,84.158,84.1852,48313.0
2019-03-20 09:50:00,92.66,92.73,92.62,92.71,34334.0,84.1943,84.2579,84.158,84.2397,34334.0
2019-03-20 09:55:00,92.71,92.73,92.58,92.62,33300.0,84.2397,84.2579,84.1216,84.158,33300.0
2019-03-20 10:00:00,92.62,92.74,92.62,92.66,13030.0,84.158,84.267,84.158,84.1943,13030.0
2019-03-20 10:05:00,92.66,92.85,92.65,92.76,17309.0,84.1943,84.367,84.1852,84.2852,17309.0
2019-03-20 10:10:00,92.76,92.8,92.58,92.62,29485.0,84.2852,84.3215,84.1216,84.158,29485.0
2019-03-20 10:15:00,92.62,92.64,92.59,92.62,6235.0,84.158,84.1761,84.1307,84.158,6235.0
2019-03-20 10:20:00,92.6,92.62,92.56,92.62,5984.0,84.1398,84.158,84.1035,84.158,5984.0
2019-03-20 10:25:00,92.63,92.71,92.63,92.67,21307.0,84.1671,84.2397,84.1671,84.2034,21307.0
2019-03-20 10:30:00,92.67,92.69,92.54,92.54,12665.0,84.2034,84.2216,84.0853,84.0853,12665.0
2019-03-20 10:35:00,92.52,92.58,92.46,92.47,4315.0,84.0671,84.1216,84.0126,84.0217,4315.0
2019-03-20 10:40:00,92.48,92.53,92.45,92.47,6617.0,84.0308,84.0762,84.0035,84.0217,6617.0
2019-03-20 10:45:00,92.47,92.5,92.44,92.46,7648.0,84.0217,84.0489,83.9944,84.0126,7648.0
2019-03-20 10:50:00,92.48,92.53,92.47,92.53,2591.0,84.0308,84.0762,84.0217,84.0762,2591.0
2019-03-20 10:55:00,92.52,92.53,92.43,92.46,5414.0,84.0671,84.0762,83.9853,84.0126,5414.0
2019-03-20 11:00:00,92.47,92.51,92.45,92.46,8288.0,84.0217,84.058,84.0035,84.0126,8288.0
2019-03-20 11:05:00,92.47,92.49,92.45,92.48,4701.0,84.0217,84.0398,84.0035,84.0308,4701.0
2019-03-20 11:10:00,92.47,92.47,92.35,92.36,7678.0,84.0217,84.0217,83.9126,83.9217,7678.0
2019-03-20 11:15:00,92.35,92.42,92.33,92.38,4073.0,83.9126,83.9762,83.8945,83.9399,4073.0
2019-03-20 11:20:00,92.37,92.47,92.35,92.42,11726.0,83.9308,84.0217,83.9126,83.9762,11726.0
2019-03-20 11:25:00,92.46,92.46,92.42,92.43,3629.0,84.0126,84.0126,83.9762,83.9853,3629.0
2019-03-20 11:30:00,92.44,92.47,92.43,92.44,6407.0,83.9944,84.0217,83.9853,83.9944,6407.0
2019-03-20 11:35:00,92.43,92.44,92.35,92.35,4499.0,83.9853,83.9944,83.9126,83.9126,4499.0
2019-03-20 11:40:00,92.34,92.35,92.29,92.3,4573.0,83.9036,83.9126,83.8581,83.8672,4573.0
2019-03-20 11:45:00,92.3,92.35,92.27,92.29,12107.0,83.8672,83.9126,83.8399,83.8581,12107.0
2019-03-20 11:50:00,92.31,92.33,92.26,92.27,6884.0,83.8763,83.8945,83.8309,83.8399,6884.0
2019-03-20 11:55:00,92.28,92.32,92.25,92.31,4793.0,83.849,83.8854,83.8218,83.8763,4793.0
2019-03-20 12:00:00,92.31,92.32,92.26,92.31,3868.0,83.8763,83.8854,83.8309,83.8763,3868.0
2019-03-20 12:05:00,92.3,92.32,92.29,92.32,4165.0,83.8672,83.8854,83.8581,83.8854,4165.0
2019-03-20 12:10:00,92.33,92.33,92.29,92.31,8049.0,83.8945,83.8945,83.8581,83.8763,8049.0
2019-03-20 12:15:00,92.3,92.36,92.29,92.34,13669.0,83.8672,83.9217,83.8581,83.9036,13669.0
2019-03-20 12:20:00,92.33,92.33,92.24,92.24,4875.0,83.8945,83.8945,83.8127,83.8127,4875.0
2019-03-20 12:25:00,92.25,92.29,92.23,92.28,6811.0,83.8218,83.8581,83.8036,83.849,6811.0
2019-03-20 12:30:00,92.28,92.28,91.99,92.04,16320.0,83.849,83.849,83.5855,83.631,16320.0
2019-03-20 12:35:00,92.01,92.1,91.98,92.09,3902.0,83.6037,83.6855,83.5764,83.6764,3902.0
2019-03-20 12:40:00,92.14,92.14,92.03,92.04,12852.0,83.7218,83.7218,83.6219,83.631,12852.0
2019-03-20 12:45:00,92.05,92.18,92.05,92.16,10200.0,83.64,83.7582,83.64,83.74,10200.0
2019-03-20 12:50:00,92.17,92.24,92.17,92.22,4681.0,83.7491,83.8127,83.7491,83.7945,4681.0
2019-03-20 12:55:00,92.22,92.27,92.21,92.26,4313.0,83.7945,83.8399,83.7854,83.8309,4313.0
2019-03-20 13:00:00,92.26,92.36,92.23,92.36,3834.0,83.8309,83.9217,83.8036,83.9217,3834.0
2019-03-20 13:05:00,92.37,92.4,92.35,92.37,4900.0,83.9308,83.9581,83.9126,83.9308,4900.0
2019-03-20 13:10:00,92.38,92.42,92.34,92.36,13168.0,83.9399,83.9762,83.9036,83.9217,13168.0
2019-03-20 13:15:00,92.36,92.38,92.29,92.31,5955.0,83.9217,83.9399,83.8581,83.8763,5955.0
2019-03-20 13:20:00,92.32,92.36,92.29,92.34,3911.0,83.8854,83.9217,83.8581,83.9036,3911.0
2019-03-20 13:25:00,92.33,92.34,92.24,92.26,5524.0,83.8945,83.9036,83.8127,83.8309,5524.0
2019-03-20 13:30:00,92.27,92.39,92.27,92.38,4025.0,83.8399,83.949,83.8399,83.9399,4025.0
2019-03-20 13:35:00,92.39,92.41,92.36,92.38,5570.0,83.949,83.9672,83.9217,83.9399,5570.0
2019-03-20 13:40:00,92.37,92.39,92.34,92.39,4890.0,83.9308,83.949,83.9036,83.949,4890.0
2019-03-20 13:45:00,92.43,92.45,92.39,92.43,5601.0,83.9853,84.0035,83.949,83.9853,5601.0
2019-03-20 13:50:00,92.42,92.43,92.37,92.42,6520.0,83.9762,83.9853,83.9308,83.9762,6520.0
2019-03-20 13:55:00,92.45,92.53,92.44,92.53,5948.0,84.0035,84.0762,83.9944,84.0762,5948.0
2019-03-20 14:00:00,92.56,92.86,92.56,92.85,17521.0,84.1035,84.376,84.1035,84.367,17521.0
2019-03-20 14:05:00,92.84,92.97,92.83,92.91,33416.0,84.3579,84.476,84.3488,84.4215,33416.0
2019-03-20 14:10:00,92.91,93.04,92.89,93.0,7864.0,84.4215,84.5396,84.4033,84.5033,7864.0
2019-03-20 14:15:00,93.04,93.05,92.87,92.9,10438.0,84.5396,84.5487,84.3851,84.4124,10438.0
2019-03-20 14:20:00,92.91,92.94,92.77,92.84,14405.0,84.4215,84.4487,84.2943,84.3579,14405.0
2019-03-20 14:25:00,92.85,92.92,92.84,92.88,14889.0,84.367,84.4306,84.3579,84.3942,14889.0
2019-03-20 14:30:00,92.92,93.03,92.86,92.97,9018.0,84.4306,84.5305,84.376,84.476,9018.0
2019-03-20 14:35:00,92.98,93.0,92.9,93.0,7172.0,84.4851,84.5033,84.4124,84.5033,7172.0
2019-03-20 14:40:00,93.0,93.0,92.89,92.93,9214.0,84.5033,84.5033,84.4033,84.4396,9214.0
2019-03-20 14:45:00,92.93,93.06,92.91,93.03,17635.0,84.4396,84.5578,84.4215,84.5305,17635.0
2019-03-20 14:50:00,93.02,93.05,92.96,92.96,13474.0,84.5214,84.5487,84.4669,84.4669,13474.0
2019-03-20 14:55:00,92.95,92.97,92.84,92.88,6549.0,84.4578,84.476,84.3579,84.3942,6549.0
2019-03-20 15:00:00,92.88,92.97,92.7,92.73,13152.0,84.3942,84.476,84.2307,84.2579,13152.0
2019-03-20 15:05:00,92.72,92.75,92.66,92.71,7495.0,84.2488,84.2761,84.1943,84.2397,7495.0
2019-03-20 15:10:00,92.73,92.77,92.66,92.71,8111.0,84.2579,84.2943,84.1943,84.2397,8111.0
2019-03-20 15:15:00,92.71,92.74,92.66,92.67,7738.0,84.2397,84.267,84.1943,84.2034,7738.0
2019-03-20 15:20:00,92.68,92.73,92.65,92.68,8164.0,84.2125,84.2579,84.1852,84.2125,8164.0
2019-03-20 15:25:00,92.68,92.7,92.61,92.63,16896.0,84.2125,84.2307,84.1489,84.1671,16896.0
2019-03-20 15:30:00,92.63,92.63,92.27,92.31,27113.0,84.1671,84.1671,83.8399,83.8763,27113.0
2019-03-20 15:35:00,92.31,92.34,92.19,92.2,32498.0,83.8763,83.9036,83.7673,83.7763,32498.0
2019-03-20 15:40:00,92.18,92.25,92.13,92.23,31724.0,83.7582,83.8218,83.7127,83.8036,31724.0
2019-03-20 15:45:00,92.23,92.34,92.22,92.26,32430.0,83.8036,83.9036,83.7945,83.8309,32430.0
2019-03-20 15:50:00,92.26,92.26,92.14,92.18,36033.0,83.8309,83.8309,83.7218,83.7582,36033.0
2019-03-20 15:55:00,92.17,92.25,92.13,92.17,88927.0,83.7491,83.8218,83.7127,83.7491,88927.0
2019-03-21 09:30:00,91.84,92.44,91.84,92.24,9177.0,83.4492,83.9944,83.4492,83.8127,9177.0
2019-03-21 09:35:00,92.24,92.32,91.91,92.2,13086.0,83.8127,83.8854,83.5128,83.7763,13086.0
2019-03-21 09:40:00,92.19,92.48,92.19,92.38,8460.0,83.7673,84.0308,83.7673,83.9399,8460.0
2019-03-21 09:45:00,92.38,92.44,92.26,92.29,3073.0,83.9399,83.9944,83.8309,83.8581,3073.0
2019-03-21 09:50:00,92.31,92.42,92.29,92.39,8535.0,83.8763,83.9762,83.8581,83.949,8535.0
2019-03-21 09:55:00,92.45,92.68,92.45,92.62,11361.0,84.0035,84.2125,84.0035,84.158,11361.0
2019-03-21 10:00:00,92.62,92.66,92.48,92.52,6459.0,84.158,84.1943,84.0308,84.0671,6459.0
2019-03-21 10:05:00,92.57,92.66,92.54,92.57,5300.0,84.1125,84.1943,84.0853,84.1125,5300.0
2019-03-21 10:10:00,92.58,92.63,92.47,92.49,9433.0,84.1216,84.1671,84.0217,84.0398,9433.0
2019-03-21 10:15:00,92.51,92.51,92.44,92.49,5645.0,84.058,84.058,83.9944,84.0398,5645.0
2019-03-21 10:20:00,92.51,92.51,92.45,92.51,5738.0,84.058,84.058,84.0035,84.058,5738.0
2019-03-21 10:25:00,92.48,92.63,92.48,92.59,3789.0,84.0308,84.1671,84.0308,84.1307,3789.0
2019-03-21 10:30:00,92.6,92.6,92.47,92.59,8640.0,84.1398,84.1398,84.0217,84.1307,8640.0
2019-03-21 10:35:00,92.6,92.62,92.51,92.57,13000.0,84.1398,84.158,84.058,84.1125,13000.0
2019-03-21 10:40:00,92.59,92.63,92.52,92.63,8707.0,84.1307,84.1671,84.0671,84.1671,8707.0
2019-03-21 10:45:00,92.67,92.76,92.67,92.68,6903.0,84.2034,84.2852,84.2034,84.2125,6903.0
2019-03-21 10:50:00,92.67,92.8,92.66,92.8,4195.0,84.2034,84.3215,84.1943,84.3215,4195.0
2019-03-21 10:55:00,92.8,92.85,92.77,92.78,18406.0,84.3215,84.367,84.2943,84.3034,18406.0
2019-03-21 11:00:00,92.79,92.98,92.77,92.94,16652.0,84.3124,84.4851,84.2943,84.4487,16652.0
2019-03-21 11:05:00,92.93,92.95,92.87,92.87,7648.0,84.4396,84.4578,84.3851,84.3851,7648.0
2019-03-21 11:10:00,92.88,92.91,92.86,92.88,8516.0,84.3942,84.4215,84.376,84.3942,8516.0
2019-03-21 11:15:00,92.89,92.94,92.86,92.92,15915.0,84.4033,84.4487,84.376,84.4306,15915.0
2019-03-21 11:20:00,92.93,92.99,92.9,92.99,12485.0,84.4396,84.4942,84.4124,84.4942,12485.0
2019-03-21 11:25:00,92.97,93.04,92.95,92.95,12572.0,84.476,84.5396,84.4578,84.4578,12572.0
2019-03-21 11:30:00,92.98,93.07,92.95,92.98,16019.0,84.4851,84.5669,84.4578,84.4851,16019.0
2019-03-21 11:35:00,93.0,93.05,92.99,93.03,4400.0,84.5033,84.5487,84.4942,84.5305,4400.0
2019-03-21 11:40:00,93.01,93.14,93.0,93.05,19303.0,84.5123,84.6305,84.5033,84.5487,19303.0
2019-03-21 11:45:00,93.06,93.11,93.06,93.08,18147.0,84.5578,84.6032,84.5578,84.5759,18147.0
2019-03-21 11:50:00,93.06,93.1,93.03,93.09,33492.0,84.5578,84.5941,84.5305,84.585,33492.0
2019-03-21 11:55:00,93.08,93.2,93.05,93.2,23156.0,84.5759,84.685,84.5487,84.685,23156.0
2019-03-21 12:00:00,93.2,93.26,93.2,93.23,8402.0,84.685,84.7395,84.685,84.7122,8402.0
2019-03-21 12:05:00,93.23,93.25,93.2,93.2,6100.0,84.7122,84.7304,84.685,84.685,6100.0
2019-03-21 12:10:00,93.21,93.25,93.2,93.21,10904.0,84.6941,84.7304,84.685,84.6941,10904.0
2019-03-21 12:15:00,93.2,93.21,93.05,93.05,24390.0,84.685,84.6941,84.5487,84.5487,24390.0
2019-03-21 12:20:00,93.05,93.05,92.95,93.03,11083.0,84.5487,84.5487,84.4578,84.5305,11083.0
2019-03-21 12:25:00,93.01,93.02,92.94,92.97,3299.0,84.5123,84.5214,84.4487,84.476,3299.0
2019-03-21 12:30:00,92.99,93.01,92.92,92.93,13932.0,84.4942,84.5123,84.4306,84.4396,13932.0
2019-03-21 12:35:00,92.93,92.97,92.9,92.95,17174.0,84.4396,84.476,84.4124,84.4578,17174.0
2019-03-21 12:40:00,92.97,92.99,92.88,92.88,18122.0,84.476,84.4942,84.3942,84.3942,18122.0
2019-03-21 12:45:00,92.89,92.93,92.89,92.92,6023.0,84.4033,84.4396,84.4033,84.4306,6023.0
2019-03-21 12:50:00,92.92,92.97,92.86,92.9,12523.0,84.4306,84.476,84.376,84.4124,12523.0
2019-03-21 12:55:00,92.91,92.93,92.9,92.91,2818.0,84.4215,84.4396,84.4124,84.4215,2818.0
2019-03-21 13:00:00,92.91,93.06,92.9,93.06,25808.0,84.4215,84.5578,84.4124,84.5578,25808.0
2019-03-21 13:05:00,93.06,93.07,93.0,93.03,20052.0,84.5578,84.5669,84.5033,84.5305,20052.0
2019-03-21 13:10:00,93.06,93.09,93.01,93.03,18301.0,84.5578,84.585,84.5123,84.5305,18301.0
2019-03-21 13:15:00,93.02,93.05,92.97,93.01,19159.0,84.5214,84.5487,84.476,84.5123,19159.0
2019-03-21 13:20:00,93.01,93.05,92.98,93.05,7770.0,84.5123,84.5487,84.4851,84.5487,7770.0
2019-03-21 13:25:00,93.04,93.08,93.0,93.04,40715.0,84.5396,84.5759,84.5033,84.5396,40715.0
2019-03-21 13:30:00,93.04,93.11,93.04,93.05,24858.0,84.5396,84.6032,84.5396,84.5487,24858.0
2019-03-21 13:35:00,93.06,93.06,92.96,92.96,9467.0,84.5578,84.5578,84.4669,84.4669,9467.0
2019-03-21 13:40:00,92.98,93.06,92.98,93.0,5227.0,84.4851,84.5578,84.4851,84.5033,5227.0
2019-03-21 13:45:00,93.02,93.07,92.99,93.06,4454.0,84.5214,84.5669,84.4942,84.5578,4454.0
2019-03-21 13:50:00,93.07,93.11,93.02,93.11,25641.0,84.5669,84.6032,84.5214,84.6032,25641.0
2019-03-21 13:55:00,93.11,93.12,93.02,93.09,12634.0,84.6032,84.6123,84.5214,84.585,12634.0
2019-03-21 14:00:00,93.11,93.23,93.11,93.23,7825.0,84.6032,84.7122,84.6032,84.7122,7825.0
2019-03-21 14:05:00,93.22,93.28,93.17,93.27,9071.0,84.7032,84.7577,84.6577,84.7486,9071.0
2019-03-21 14:10:00,93.26,93.38,93.26,93.37,5704.0,84.7395,84.8485,84.7395,84.8394,5704.0
2019-03-21 14:15:00,93.37,93.37,93.2,93.22,22673.0,84.8394,84.8394,84.685,84.7032,22673.0
2019-03-21 14:20:00,93.22,93.29,93.22,93.24,14211.0,84.7032,84.7668,84.7032,84.7213,14211.0
2019-03-21 14:25:00,93.25,93.31,93.22,93.27,38362.0,84.7304,84.7849,84.7032,84.7486,38362.0
2019-03-21 14:30:00,93.26,93.31,93.25,93.25,19014.0,84.7395,84.7849,84.7304,84.7304,19014.0
2019-03-21 14:35:00,93.27,93.3,93.23,93.27,10020.0,84.7486,84.7758,84.7122,84.7486,10020.0
2019-03-21 14:40:00,93.26,93.29,93.24,93.25,14974.0,84.7395,84.7668,84.7213,84.7304,14974.0
2019-03-21 14:45:00,93.26,93.29,93.24,93.27,11874.0,84.7395,84.7668,84.7213,84.7486,11874.0
2019-03-21 14:50:00,93.27,93.27,93.19,93.2,20354.0,84.7486,84.7486,84.6759,84.685,20354.0
2019-03-21 14:55:00,93.21,93.24,93.15,93.17,13779.0,84.6941,84.7213,84.6395,84.6577,13779.0
2019-03-21 15:00:00,93.18,93.23,93.12,93.21,18750.0,84.6668,84.7122,84.6123,84.6941,18750.0
2019-03-21 15:05:00,93.23,93.3,93.21,93.22,29209.0,84.7122,84.7758,84.6941,84.7032,29209.0
2019-03-21 15:10:00,93.24,93.24,93.06,93.08,13536.0,84.7213,84.7213,84.5578,84.5759,13536.0
2019-03-21 15:15:00,93.08,93.09,93.01,93.06,13880.0,84.5759,84.585,84.5123,84.5578,13880.0
2019-03-21 15:20:00,93.07,93.11,93.01,93.1,31155.0,84.5669,84.6032,84.5123,84.5941,31155.0
2019-03-21 15:25:00,93.1,93.24,93.1,93.16,15026.0,84.5941,84.7213,84.5941,84.6486,15026.0
2019-03-21 15:30:00,93.17,93.21,93.1,93.19,22192.0,84.6577,84.6941,84.5941,84.6759,22192.0
2019-03-21 15:35:00,93.19,93.22,93.12,93.2,25821.0,84.6759,84.7032,84.6123,84.685,25821.0
2019-03-21 15:40:00,93.18,93.27,93.17,93.26,50915.0,84.6668,84.7486,84.6577,84.7395,50915.0
2019-03-21 15:45:00,93.27,93.28,93.1,93.12,30076.0,84.7486,84.7577,84.5941,84.6123,30076.0
2019-03-21 15:50:00,93.11,93.16,93.06,93.1,26704.0,84.6032,84.6486,84.5578,84.5941,26704.0
2019-03-21 15:55:00,93.09,93.13,93.03,93.07,84640.0,84.585,84.6214,84.5305,84.5669,84640.0
2019-03-22 09:30:00,92.54,92.62,92.41,92.47,18720.0,84.0853,84.158,83.9672,84.0217,18720.0
2019-03-22 09:35:00,92.49,92.62,92.42,92.53,10345.0,84.0398,84.158,83.9762,84.0762,10345.0
2019-03-22 09:40:00,92.59,92.79,92.58,92.69,26007.0,84.1307,84.3124,84.1216,84.2216,26007.0
2019-03-22 09:45:00,92.68,92.68,92.44,92.44,5920.0,84.2125,84.2125,83.9944,83.9944,5920.0
2019-03-22 09:50:00,92.48,92.49,92.24,92.25,13002.0,84.0308,84.0398,83.8127,83.8218,13002.0
2019-03-22 09:55:00,92.24,92.34,92.21,92.3,8806.0,83.8127,83.9036,83.7854,83.8672,8806.0
2019-03-22 10:00:00,92.32,92.46,92.32,92.39,13626.0,83.8854,84.0126,83.8854,83.949,13626.0
2019-03-22 10:05:00,92.39,92.73,92.37,92.73,68230.0,83.949,84.2579,83.9308,84.2579,68230.0
2019-03-22 10:10:00,92.73,92.97,92.7,92.97,14071.0,84.2579,84.476,84.2307,84.476,14071.0
2019-03-22 10:15:00,92.95,93.06,92.88,93.02,73460.0,84.4578,84.5578,84.3942,84.5214,73460.0
2019-03-22 10:20:00,93.02,93.11,92.89,92.9,24125.0,84.5214,84.6032,84.4033,84.4124,24125.0
2019-03-22 10:25:00,92.91,92.93,92.82,92.9,12335.0,84.4215,84.4396,84.3397,84.4124,12335.0
2019-03-22 10:30:00,92.89,92.97,92.89,92.94,13252.0,84.4033,84.476,84.4033,84.4487,13252.0
2019-03-22 10:35:00,92.95,93.04,92.93,92.94,19131.0,84.4578,84.5396,84.4396,84.4487,19131.0
2019-03-22 10:40:00,92.93,93.0,92.86,92.96,11993.0,84.4396,84.5033,84.376,84.4669,11993.0
2019-03-22 10:45:00,92.96,92.97,92.78,92.82,16704.0,84.4669,84.476,84.3034,84.3397,16704.0
2019-03-22 10:50:00,92.82,92.9,92.82,92.9,4175.0,84.3397,84.4124,84.3397,84.4124,4175.0
2019-03-22 10:55:00,92.92,92.97,92.7,92.72,18009.0,84.4306,84.476,84.2307,84.2488,18009.0
2019-03-22 11:00:00,92.72,92.76,92.69,92.73,9592.0,84.2488,84.2852,84.2216,84.2579,9592.0
2019-03-22 11:05:00,92.73,92.75,92.68,92.73,25785.0,84.2579,84.2761,84.2125,84.2579,25785.0
2019-03-22 11:10:00,92.72,92.74,92.66,92.73,8707.0,84.2488,84.267,84.1943,84.2579,8707.0
2019-03-22 11:15:00,92.73,92.78,92.65,92.7,35040.0,84.2579,84.3034,84.1852,84.2307,35040.0
2019-03-22 11:20:00,92.7,92.81,92.67,92.68,34753.0,84.2307,84.3306,84.2034,84.2125,34753.0
2019-03-22 11:25:00,92.65,92.73,92.63,92.7,7083.0,84.1852,84.2579,84.1671,84.2307,7083.0
2019-03-22 11:30:00,92.67,92.73,92.64,92.66,5600.0,84.2034,84.2579,84.1761,84.1943,5600.0
2019-03-22 11:35:00,92.65,92.65,92.52,92.52,6059.0,84.1852,84.1852,84.0671,84.0671,6059.0
2019-03-22 11:40:00,92.53,92.53,92.37,92.42,5304.0,84.0762,84.0762,83.9308,83.9762,5304.0
2019-03-22 11:45:00,92.41,92.51,92.39,92.5,5889.0,83.9672,84.058,83.949,84.0489,5889.0
2019-03-22 11:50:00,92.47,92.47,92.33,92.33,3881.0,84.0217,84.0217,83.8945,83.8945,3881.0
2019-03-22 11:55:00,92.35,92.42,92.29,92.29,3382.0,83.9126,83.9762,83.8581,83.8581,3382.0
2019-03-22 12:00:00,92.29,92.49,92.27,92.45,6749.0,83.8581,84.0398,83.8399,84.0035,6749.0
2019-03-22 12:05:00,92.43,92.55,92.43,92.46,4458.0,83.9853,84.0944,83.9853,84.0126,4458.0
2019-03-22 12:10:00,92.47,92.47,92.36,92.36,3712.0,84.0217,84.0217,83.9217,83.9217,3712.0
2019-03-22 12:15:00,92.36,92.44,92.36,92.37,4016.0,83.9217,83.9944,83.9217,83.9308,4016.0
2019-03-22 12:20:00,92.37,92.42,92.33,92.37,8430.0,83.9308,83.9762,83.8945,83.9308,8430.0
2019-03-22 12:25:00,92.38,92.39,92.25,92.3,3110.0,83.9399,83.949,83.8218,83.8672,3110.0
2019-03-22 12:30:00,92.31,92.46,92.3,92.46,5462.0,83.8763,84.0126,83.8672,84.0126,5462.0
2019-03-22 12:35:00,92.42,92.42,92.33,92.35,2804.0,83.9762,83.9762,83.8945,83.9126,2804.0
2019-03-22 12:40:00,92.31,92.31,92.17,92.19,4901.0,83.8763,83.8763,83.7491,83.7673,4901.0
2019-03-22 12:45:00,92.21,92.3,92.2,92.27,4039.0,83.7854,83.8672,83.7763,83.8399,4039.0
2019-03-22 12:50:00,92.25,92.46,92.25,92.45,8465.0,83.8218,84.0126,83.8218,84.0035,8465.0
2019-03-22 12:55:00,92.43,92.43,92.29,92.35,29740.0,83.9853,83.9853,83.8581,83.9126,29740.0
2019-03-22 13:00:00,92.36,92.4,92.33,92.33,27192.0,83.9217,83.9581,83.8945,83.8945,27192.0
2019-03-22 13:05:00,92.31,92.31,92.1,92.15,70572.0,83.8763,83.8763,83.6855,83.7309,70572.0
2019-03-22 13:10:00,92.15,92.25,92.11,92.2,23765.0,83.7309,83.8218,83.6946,83.7763,23765.0
2019-03-22 13:15:00,92.2,92.23,92.18,92.21,20217.0,83.7763,83.8036,83.7582,83.7854,20217.0
2019-03-22 13:20:00,92.21,92.21,92.08,92.18,14307.0,83.7854,83.7854,83.6673,83.7582,14307.0
2019-03-22 13:25:00,92.18,92.21,92.13,92.16,3200.0,83.7582,83.7854,83.7127,83.74,3200.0
2019-03-22 13:30:00,92.15,92.22,92.14,92.14,24231.0,83.7309,83.7945,83.7218,83.7218,24231.0
2019-03-22 13:35:00,92.17,92.2,92.16,92.19,5858.0,83.7491,83.7763,83.74,83.7673,5858.0
2019-03-22 13:40:00,92.2,92.26,92.16,92.26,13170.0,83.7763,83.8309,83.74,83.8309,13170.0
2019-03-22 13:45:00,92.28,92.33,92.22,92.32,6573.0,83.849,83.8945,83.7945,83.8854,6573.0
2019-03-22 13:50:00,92.32,92.36,92.28,92.29,8455.0,83.8854,83.9217,83.849,83.8581,8455.0
2019-03-22 13:55:00,92.28,92.28,92.18,92.21,5860.0,83.849,83.849,83.7582,83.7854,5860.0
2019-03-22 14:00:00,92.21,92.37,92.21,92.36,15361.0,83.7854,83.9308,83.7854,83.9217,15361.0
2019-03-22 14:05:00,92.38,92.49,92.38,92.48,7931.0,83.9399,84.0398,83.9399,84.0308,7931.0
2019-03-22 14:10:00,92.48,92.58,92.48,92.55,18712.0,84.0308,84.1216,84.0308,84.0944,18712.0
2019-03-22 14:15:00,92.54,92.61,92.5,92.5,39253.0,84.0853,84.1489,84.0489,84.0489,39253.0
2019-03-22 14:20:00,92.5,92.56,92.48,92.51,45144.0,84.0489,84.1035,84.0308,84.058,45144.0
2019-03-22 14:25:00,92.51,92.55,92.39,92.4,47139.0,84.058,84.0944,83.949,83.9581,47139.0
2019-03-22 14:30:00,92.4,92.44,92.37,92.37,46335.0,83.9581,83.9944,83.9308,83.9308,46335.0
2019-03-22 14:35:00,92.38,92.43,92.36,92.41,24979.0,83.9399,83.9853,83.9217,83.9672,24979.0
2019-03-22 14:40:00,92.4,92.57,92.4,92.54,29337.0,83.9581,84.1125,83.9581,84.0853,29337.0
2019-03-22 14:45:00,92.54,92.62,92.51,92.53,48972.0,84.0853,84.158,84.058,84.0762,48972.0
2019-03-22 14:50:00,92.52,92.55,92.45,92.47,110582.0,84.0671,84.0944,84.0035,84.0217,110582.0
2019-03-22 14:55:00,92.47,92.5,92.44,92.47,44005.0,84.0217,84.0489,83.9944,84.0217,44005.0
2019-03-22 15:00:00,92.47,92.55,92.42,92.42,27799.0,84.0217,84.0944,83.9762,83.9762,27799.0
2019-03-22 15:05:00,92.43,92.51,92.42,92.49,26944.0,83.9853,84.058,83.9762,84.0398,26944.0
2019-03-22 15:10:00,92.49,92.5,92.32,92.35,15522.0,84.0398,84.0489,83.8854,83.9126,15522.0
2019-03-22 15:15:00,92.35,92.45,92.3,92.36,10527.0,83.9126,84.0035,83.8672,83.9217,10527.0
2019-03-22 15:20:00,92.35,92.45,92.35,92.44,24093.0,83.9126,84.0035,83.9126,83.9944,24093.0
2019-03-22 15:25:00,92.45,92.47,92.33,92.33,23095.0,84.0035,84.0217,83.8945,83.8945,23095.0
2019-03-22 15:30:00,92.34,92.34,92.21,92.21,16186.0,83.9036,83.9036,83.7854,83.7854,16186.0
2019-03-22 15:35:00,92.2,92.35,92.2,92.27,14640.0,83.7763,83.9126,83.7763,83.8399,14640.0
2019-03-22 15:40:00,92.27,92.29,92.21,92.23,22284.0,83.8399,83.8581,83.7854,83.8036,22284.0
2019-03-22 15:45:00,92.23,92.41,92.23,92.35,30518.0,83.8036,83.9672,83.8036,83.9126,30518.0
2019-03-22 15:50:00,92.35,92.35,92.22,92.24,47787.0,83.9126,83.9126,83.7945,83.8127,47787.0
2019-03-22 15:55:00,92.24,92.24,92.03,92.05,143842.0,83.8127,83.8127,83.6219,83.64,143842.0
2019-03-25 09:30:00,92.15,92.15,91.88,92.05,20065.0,83.7309,83.7309,83.4856,83.64,20065.0
2019-03-25 09:35:00,92.05,92.28,91.99,92.2,12549.0,83.64,83.849,83.5855,83.7763,12549.0
2019-03-25 09:40:00,92.2,92.2,92.02,92.02,5211.0,83.7763,83.7763,83.6128,83.6128,5211.0
2019-03-25 09:45:00,92.05,92.05,91.85,91.85,10859.0,83.64,83.64,83.4583,83.4583,10859.0
2019-03-25 09:50:00,91.88,91.93,91.83,91.83,14815.0,83.4856,83.531,83.4401,83.4401,14815.0
2019-03-25 09:55:00,91.76,91.82,91.72,91.73,8170.0,83.3765,83.4311,83.3402,83.3493,8170.0
2019-03-25 10:00:00,91.75,91.8,91.63,91.69,10003.0,83.3675,83.4129,83.2584,83.3129,10003.0
2019-03-25 10:05:00,91.71,91.79,91.61,91.61,7809.0,83.3311,83.4038,83.2402,83.2402,7809.0
2019-03-25 10:10:00,91.62,91.64,91.57,91.58,5199.0,83.2493,83.2675,83.2039,83.213,5199.0
2019-03-25 10:15:00,91.58,91.61,91.35,91.44,49255.0,83.213,83.2402,83.004,83.0858,49255.0
2019-03-25 10:20:00,91.46,91.53,91.41,91.53,11637.0,83.104,83.1676,83.0585,83.1676,11637.0
2019-03-25 10:25:00,91.55,91.69,91.55,91.67,4568.0,83.1857,83.3129,83.1857,83.2948,4568.0
2019-03-25 10:30:00,91.67,91.81,91.66,91.78,5024.0,83.2948,83.422,83.2857,83.3947,5024.0
2019-03-25 10:35:00,91.78,91.81,91.71,91.77,6323.0,83.3947,83.422,83.3311,83.3856,6323.0
2019-03-25 10:40:00,91.75,91.85,91.74,91.81,7604.0,83.3675,83.4583,83.3584,83.422,7604.0
2019-03-25 10:45:00,91.81,91.91,91.78,91.89,10473.0,83.422,83.5128,83.3947,83.4947,10473.0
2019-03-25 10:50:00,91.91,92.16,91.9,92.1,15714.0,83.5128,83.74,83.5038,83.6855,15714.0
2019-03-25 10:55:00,92.09,92.2,92.09,92.19,9953.0,83.6764,83.7763,83.6764,83.7673,9953.0
2019-03-25 11:00:00,92.18,92.2,92.11,92.13,4322.0,83.7582,83.7763,83.6946,83.7127,4322.0
2019-03-25 11:05:00,92.16,92.25,92.15,92.23,5019.0,83.74,83.8218,83.7309,83.8036,5019.0
2019-03-25 11:10:00,92.23,92.24,92.12,92.23,6756.0,83.8036,83.8127,83.7037,83.8036,6756.0
2019-03-25 11:15:00,92.21,92.3,92.21,92.29,6617.0,83.7854,83.8672,83.7854,83.8581,6617.0
2019-03-25 11:20:00,92.33,92.35,92.26,92.27,6623.0,83.8945,83.9126,83.8309,83.8399,6623.0
2019-03-25 11:25:00,92.3,92.45,92.29,92.45,6523.0,83.8672,84.0035,83.8581,84.0035,6523.0
2019-03-25 11:30:00,92.44,92.46,92.33,92.36,8177.0,83.9944,84.0126,83.8945,83.9217,8177.0
2019-03-25 11:35:00,92.34,92.38,92.28,92.33,5566.0,83.9036,83.9399,83.849,83.8945,5566.0
2019-03-25 11:40:00,92.34,92.34,92.22,92.24,3410.0,83.9036,83.9036,83.7945,83.8127,3410.0
2019-03-25 11:45:00,92.21,92.29,92.16,92.18,3225.0,83.7854,83.8581,83.74,83.7582,3225.0
2019-03-25 11:50:00,92.17,92.23,92.16,92.23,4880.0,83.7491,83.8036,83.74,83.8036,4880.0
2019-03-25 11:55:00,92.23,92.23,92.08,92.08,6709.0,83.8036,83.8036,83.6673,83.6673,6709.0
2019-03-25 12:00:00,92.1,92.1,91.97,92.06,23111.0,83.6855,83.6855,83.5674,83.6491,23111.0
2019-03-25 12:05:00,92.06,92.12,91.99,92.0,32602.0,83.6491,83.7037,83.5855,83.5946,32602.0
2019-03-25 12:10:00,91.99,92.05,91.91,91.92,25996.0,83.5855,83.64,83.5128,83.5219,25996.0
2019-03-25 12:15:00,91.91,91.99,91.84,91.98,23578.0,83.5128,83.5855,83.4492,83.5764,23578.0
2019-03-25 12:20:00,92.0,92.07,92.0,92.04,5549.0,83.5946,83.6582,83.5946,83.631,5549.0
2019-03-25 12:25:00,92.04,92.07,91.98,92.0,7734.0,83.631,83.6582,83.5764,83.5946,7734.0
2019-03-25 12:30:00,91.99,92.04,91.88,91.91,5315.0,83.5855,83.631,83.4856,83.5128,5315.0
2019-03-25 12:35:00,91.89,91.92,91.84,91.86,5245.0,83.4947,83.5219,83.4492,83.4674,5245.0
2019-03-25 12:40:00,91.85,91.85,91.73,91.8,6751.0,83.4583,83.4583,83.3493,83.4129,6751.0
2019-03-25 12:45:00,91.79,91.86,91.79,91.84,3710.0,83.4038,83.4674,83.4038,83.4492,3710.0
2019-03-25 12:50:00,91.86,91.95,91.86,91.95,6103.0,83.4674,83.5492,83.4674,83.5492,6103.0
2019-03-25 12:55:00,91.95,92.0,91.94,91.98,5452.0,83.5492,83.5946,83.5401,83.5764,5452.0
2019-03-25 13:00:00,92.01,92.01,91.92,91.95,4385.0,83.6037,83.6037,83.5219,83.5492,4385.0
2019-03-25 13:05:00,91.94,91.95,91.9,91.94,5200.0,83.5401,83.5492,83.5038,83.5401,5200.0
2019-03-25 13:10:00,91.94,92.11,91.94,92.08,3400.0,83.5401,83.6946,83.5401,83.6673,3400.0
2019-03-25 13:15:00,92.07,92.07,91.99,92.04,6231.0,83.6582,83.6582,83.5855,83.631,6231.0
2019-03-25 13:20:00,92.03,92.07,91.99,92.03,9220.0,83.6219,83.6582,83.5855,83.6219,9220.0
2019-03-25 13:25:00,92.04,92.06,91.94,91.99,5359.0,83.631,83.6491,83.5401,83.5855,5359.0
2019-03-25 13:30:00,91.99,92.0,91.91,91.99,5941.0,83.5855,83.5946,83.5128,83.5855,5941.0
2019-03-25 13:35:00,91.99,92.08,91.99,92.03,6005.0,83.5855,83.6673,83.5855,83.6219,6005.0
2019-03-25 13:40:00,92.04,92.05,91.96,91.97,3887.0,83.631,83.64,83.5583,83.5674,3887.0
2019-03-25 13:45:00,91.97,91.97,91.83,91.84,6746.0,83.5674,83.5674,83.4401,83.4492,6746.0
2019-03-25 13:50:00,91.85,91.87,91.83,91.84,4573.0,83.4583,83.4765,83.4401,83.4492,4573.0
2019-03-25 13:55:00,91.84,91.89,91.83,91.86,3848.0,83.4492,83.4947,83.4401,83.4674,3848.0
2019-03-25 14:00:00,91.85,91.92,91.85,91.9,8800.0,83.4583,83.5219,83.4583,83.5038,8800.0
2019-03-25 14:05:00,91.89,91.89,91.83,91.87,8595.0,83.4947,83.4947,83.4401,83.4765,8595.0
2019-03-25 14:10:00,91.87,91.94,91.84,91.9,8202.0,83.4765,83.5401,83.4492,83.5038,8202.0
2019-03-25 14:15:00,91.91,91.96,91.83,91.87,6831.0,83.5128,83.5583,83.4401,83.4765,6831.0
2019-03-25 14:20:00,91.89,91.91,91.76,91.8,8348.0,83.4947,83.5128,83.3765,83.4129,8348.0
2019-03-25 14:25:00,91.79,91.83,91.74,91.81,6724.0,83.4038,83.4401,83.3584,83.422,6724.0
2019-03-25 14:30:00,91.83,91.89,91.83,91.89,4598.0,83.4401,83.4947,83.4401,83.4947,4598.0
2019-03-25 14:35:00,91.89,91.93,91.89,91.93,4654.0,83.4947,83.531,83.4947,83.531,4654.0
2019-03-25 14:40:00,91.93,92.03,91.92,92.03,6378.0,83.531,83.6219,83.5219,83.6219,6378.0
2019-03-25 14:45:00,92.05,92.05,92.01,92.02,5027.0,83.64,83.64,83.6037,83.6128,5027.0
2019-03-25 14:50:00,92.01,92.05,91.99,92.02,5700.0,83.6037,83.64,83.5855,83.6128,5700.0
2019-03-25 14:55:00,92.02,92.06,92.0,92.03,20947.0,83.6128,83.6491,83.5946,83.6219,20947.0
2019-03-25 15:00:00,92.03,92.11,92.0,92.01,14846.0,83.6219,83.6946,83.5946,83.6037,14846.0
2019-03-25 15:05:00,92.03,92.07,92.02,92.06,5029.0,83.6219,83.6582,83.6128,83.6491,5029.0
2019-03-25 15:10:00,92.07,92.22,92.06,92.2,10662.0,83.6582,83.7945,83.6491,83.7763,10662.0
2019-03-25 15:15:00,92.21,92.23,92.12,92.14,8862.0,83.7854,83.8036,83.7037,83.7218,8862.0
2019-03-25 15:20:00,92.13,92.29,92.12,92.27,6826.0,83.7127,83.8581,83.7037,83.8399,6826.0
2019-03-25 15:25:00,92.26,92.32,92.24,92.29,8449.0,83.8309,83.8854,83.8127,83.8581,8449.0
2019-03-25 15:30:00,92.27,92.3,92.21,92.22,11558.0,83.8399,83.8672,83.7854,83.7945,11558.0
2019-03-25 15:35:00,92.22,92.27,92.15,92.15,10580.0,83.7945,83.8399,83.7309,83.7309,10580.0
2019-03-25 15:40:00,92.15,92.24,92.14,92.23,13107.0,83.7309,83.8127,83.7218,83.8036,13107.0
2019-03-25 15:45:00,92.22,92.27,92.11,92.13,17588.0,83.7945,83.8399,83.6946,83.7127,17588.0
2019-03-25 15:50:00,92.14,92.19,92.1,92.15,22238.0,83.7218,83.7673,83.6855,83.7309,22238.0
2019-03-25 15:55:00,92.16,92.31,92.06,92.26,117039.0,83.74,83.8763,83.6491,83.8309,117039.0
2019-03-26 09:30:00,92.81,93.03,92.51,92.57,24741.0,84.3306,84.5305,84.058,84.1125,24741.0
2019-03-26 09:35:00,92.71,92.83,92.6,92.66,5562.0,84.2397,84.3488,84.1398,84.1943,5562.0
2019-03-26 09:40:00,92.66,92.69,92.56,92.66,11034.0,84.1943,84.2216,84.1035,84.1943,11034.0
2019-03-26 09:45:00,92.7,92.78,92.57,92.58,14404.0,84.2307,84.3034,84.1125,84.1216,14404.0
2019-03-26 09:50:00,92.59,92.62,92.5,92.59,12610.0,84.1307,84.158,84.0489,84.1307,12610.0
2019-03-26 09:55:00,92.55,92.65,92.5,92.65,10900.0,84.0944,84.1852,84.0489,84.1852,10900.0
2019-03-26 10:00:00,92.64,92.64,92.39,92.39,10180.0,84.1761,84.1761,83.949,83.949,10180.0
2019-03-26 10:05:00,92.35,92.35,92.13,92.13,25802.0,83.9126,83.9126,83.7127,83.7127,25802.0
2019-03-26 10:10:00,92.14,92.26,92.09,92.24,34987.0,83.7218,83.8309,83.6764,83.8127,34987.0
2019-03-26 10:15:00,92.24,92.45,92.24,92.45,9808.0,83.8127,84.0035,83.8127,84.0035,9808.0
2019-03-26 10:20:00,92.45,92.5,92.39,92.46,10103.0,84.0035,84.0489,83.949,84.0126,10103.0
2019-03-26 10:25:00,92.47,92.59,92.46,92.53,9125.0,84.0217,84.1307,84.0126,84.0762,9125.0
2019-03-26 10:30:00,92.54,92.56,92.46,92.51,11310.0,84.0853,84.1035,84.0126,84.058,11310.0
2019-03-26 10:35:00,92.48,92.6,92.47,92.54,10396.0,84.0308,84.1398,84.0217,84.0853,10396.0
2019-03-26 10:40:00,92.55,92.58,92.52,92.54,9668.0,84.0944,84.1216,84.0671,84.0853,9668.0
2019-03-26 10:45:00,92.55,92.62,92.52,92.62,10335.0,84.0944,84.158,84.0671,84.158,10335.0
2019-03-26 10:50:00,92.63,92.65,92.59,92.63,9250.0,84.1671,84.1852,84.1307,84.1671,9250.0
2019-03-26 10:55:00,92.64,92.66,92.59,92.65,24117.0,84.1761,84.1943,84.1307,84.1852,24117.0
2019-03-26 11:00:00,92.64,92.64,92.52,92.61,14574.0,84.1761,84.1761,84.0671,84.1489,14574.0
2019-03-26 11:05:00,92.6,92.6,92.52,92.56,8708.0,84.1398,84.1398,84.0671,84.1035,8708.0
2019-03-26 11:10:00,92.57,92.57,92.5,92.5,10185.0,84.1125,84.1125,84.0489,84.0489,10185.0
2019-03-26 11:15:00,92.52,92.61,92.49,92.51,8633.0,84.0671,84.1489,84.0398,84.058,8633.0
2019-03-26 11:20:00,92.51,92.58,92.48,92.53,5451.0,84.058,84.1216,84.0308,84.0762,5451.0
2019-03-26 11:25:00,92.55,92.57,92.51,92.56,5453.0,84.0944,84.1125,84.058,84.1035,5453.0
2019-03-26 11:30:00,92.54,92.56,92.47,92.53,4700.0,84.0853,84.1035,84.0217,84.0762,4700.0
2019-03-26 11:35:00,92.52,92.62,92.52,92.59,5994.0,84.0671,84.158,84.0671,84.1307,5994.0
2019-03-26 11:40:00,92.59,92.63,92.55,92.56,7483.0,84.1307,84.1671,84.0944,84.1035,7483.0
2019-03-26 11:45:00,92.57,92.57,92.43,92.5,4003.0,84.1125,84.1125,83.9853,84.0489,4003.0
2019-03-26 11:50:00,92.5,92.5,92.38,92.42,4206.0,84.0489,84.0489,83.9399,83.9762,4206.0
2019-03-26 11:55:00,92.46,92.48,92.42,92.46,3959.0,84.0126,84.0308,83.9762,84.0126,3959.0
2019-03-26 12:00:00,92.45,92.53,92.45,92.45,6710.0,84.0035,84.0762,84.0035,84.0035,6710.0
2019-03-26 12:05:00,92.47,92.5,92.42,92.45,4199.0,84.0217,84.0489,83.9762,84.0035,4199.0
2019-03-26 12:10:00,92.47,92.5,92.45,92.49,6560.0,84.0217,84.0489,84.0035,84.0398,6560.0
2019-03-26 12:15:00,92.49,92.55,92.46,92.53,7193.0,84.0398,84.0944,84.0126,84.0762,7193.0
2019-03-26 12:20:00,92.54,92.55,92.39,92.39,4806.0,84.0853,84.0944,83.949,83.949,4806.0
2019-03-26 12:25:00,92.39,92.43,92.36,92.39,9146.0,83.949,83.9853,83.9217,83.949,9146.0
2019-03-26 12:30:00,92.4,92.42,92.33,92.33,7518.0,83.9581,83.9762,83.8945,83.8945,7518.0
2019-03-26 12:35:00,92.32,92.36,92.32,92.34,6051.0,83.8854,83.9217,83.8854,83.9036,6051.0
2019-03-26 12:40:00,92.34,92.35,92.25,92.31,10323.0,83.9036,83.9126,83.8218,83.8763,10323.0
2019-03-26 12:45:00,92.29,92.3,92.25,92.28,6169.0,83.8581,83.8672,83.8218,83.849,6169.0
2019-03-26 12:50:00,92.3,92.4,92.3,92.4,4039.0,83.8672,83.9581,83.8672,83.9581,4039.0
2019-03-26 12:55:00,92.42,92.42,92.33,92.38,6341.0,83.9762,83.9762,83.8945,83.9399,6341.0
2019-03-26 13:00:00,92.38,92.41,92.35,92.38,14472.0,83.9399,83.9672,83.9126,83.9399,14472.0
2019-03-26 13:05:00,92.39,92.44,92.38,92.39,6318.0,83.949,83.9944,83.9399,83.949,6318.0
2019-03-26 13:10:00,92.4,92.42,92.37,92.39,9161.0,83.9581,83.9762,83.9308,83.949,9161.0
2019-03-26 13:15:00,92.38,92.42,92.36,92.4,13254.0,83.9399,83.9762,83.9217,83.9581,13254.0
2019-03-26 13:20:00,92.4,92.4,92.34,92.37,9349.0,83.9581,83.9581,83.9036,83.9308,9349.0
2019-03-26 13:25:00,92.36,92.36,92.28,92.3,15550.0,83.9217,83.9217,83.849,83.8672,15550.0
2019-03-26 13:30:00,92.3,92.31,92.2,92.22,11939.0,83.8672,83.8763,83.7763,83.7945,11939.0
2019-03-26 13:35:00,92.21,92.21,92.11,92.15,18107.0,83.7854,83.7854,83.6946,83.7309,18107.0
2019-03-26 13:40:00,92.15,92.18,92.09,92.09,15896.0,83.7309,83.7582,83.6764,83.6764,15896.0
2019-03-26 13:45:00,92.09,92.13,92.09,92.1,18363.0,83.6764,83.7127,83.6764,83.6855,18363.0
2019-03-26 13:50:00,92.11,92.14,92.1,92.12,11216.0,83.6946,83.7218,83.6855,83.7037,11216.0
2019-03-26 13:55:00,92.12,92.13,92.04,92.06,12104.0,83.7037,83.7127,83.631,83.6491,12104.0
2019-03-26 14:00:00,92.05,92.12,92.05,92.12,10981.0,83.64,83.7037,83.64,83.7037,10981.0
2019-03-26 14:05:00,92.11,92.13,92.05,92.05,13740.0,83.6946,83.7127,83.64,83.64,13740.0
2019-03-26 14:10:00,92.05,92.1,91.98,92.07,15124.0,83.64,83.6855,83.5764,83.6582,15124.0
2019-03-26 14:15:00,92.07,92.2,92.07,92.2,15808.0,83.6582,83.7763,83.6582,83.7763,15808.0
2019-03-26 14:20:00,92.2,92.2,92.09,92.14,33155.0,83.7763,83.7763,83.6764,83.7218,33155.0
2019-03-26 14:25:00,92.14,92.2,92.13,92.15,7482.0,83.7218,83.7763,83.7127,83.7309,7482.0
2019-03-26 14:30:00,92.13,92.21,92.13,92.2,7345.0,83.7127,83.7854,83.7127,83.7763,7345.0
2019-03-26 14:35:00,92.2,92.34,92.2,92.32,4393.0,83.7763,83.9036,83.7763,83.8854,4393.0
2019-03-26 14:40:00,92.32,92.38,92.32,92.37,8485.0,83.8854,83.9399,83.8854,83.9308,8485.0
2019-03-26 14:45:00,92.37,92.37,92.3,92.3,7913.0,83.9308,83.9308,83.8672,83.8672,7913.0
2019-03-26 14:50:00,92.31,92.33,92.2,92.2,11290.0,83.8763,83.8945,83.7763,83.7763,11290.0
2019-03-26 14:55:00,92.19,92.29,92.19,92.27,13481.0,83.7673,83.8581,83.7673,83.8399,13481.0
2019-03-26 15:00:00,92.26,92.41,92.26,92.41,8196.0,83.8309,83.9672,83.8309,83.9672,8196.0
2019-03-26 15:05:00,92.42,92.44,92.35,92.42,6547.0,83.9762,83.9944,83.9126,83.9762,6547.0
2019-03-26 15:10:00,92.41,92.44,92.37,92.37,9641.0,83.9672,83.9944,83.9308,83.9308,9641.0
2019-03-26 15:15:00,92.38,92.41,92.34,92.35,7342.0,83.9399,83.9672,83.9036,83.9126,7342.0
2019-03-26 15:20:00,92.35,92.36,92.29,92.32,6073.0,83.9126,83.9217,83.8581,83.8854,6073.0
2019-03-26 15:25:00,92.31,92.34,92.26,92.27,6620.0,83.8763,83.9036,83.8309,83.8399,6620.0
2019-03-26 15:30:00,92.27,92.41,92.27,92.36,13605.0,83.8399,83.9672,83.8399,83.9217,13605.0
2019-03-26 15:35:00,92.38,92.41,92.34,92.39,22328.0,83.9399,83.9672,83.9036,83.949,22328.0
2019-03-26 15:40:00,92.4,92.47,92.4,92.41,31897.0,83.9581,84.0217,83.9581,83.9672,31897.0
2019-03-26 15:45:00,92.42,92.47,92.39,92.46,23773.0,83.9762,84.0217,83.949,84.0126,23773.0
2019-03-26 15:50:00,92.45,92.54,92.43,92.52,39136.0,84.0035,84.0853,83.9853,84.0671,39136.0
2019-03-26 15:55:00,92.53,92.73,92.53,92.7,112922.0,84.0762,84.2579,84.0762,84.2307,112922.0
2019-03-27 09:30:00,92.72,93.04,92.54,92.8,17296.0,84.2488,84.5396,84.0853,84.3215,17296.0
2019-03-27 09:35:00,92.8,92.88,92.71,92.76,5905.0,84.3215,84.3942,84.2397,84.2852,5905.0
2019-03-27 09:40:00,92.74,92.78,92.7,92.74,8381.0,84.267,84.3034,84.2307,84.267,8381.0
2019-03-27 09:45:00,92.73,92.75,92.61,92.65,11433.0,84.2579,84.2761,84.1489,84.1852,11433.0
2019-03-27 09:50:00,92.63,92.67,92.49,92.5,18720.0,84.1671,84.2034,84.0398,84.0489,18720.0
2019-03-27 09:55:00,92.49,92.5,92.37,92.38,15326.0,84.0398,84.0489,83.9308,83.9399,15326.0
2019-03-27 10:00:00,92.4,92.52,92.32,92.51,15112.0,83.9581,84.0671,83.8854,84.058,15112.0
2019-03-27 10:05:00,92.51,92.53,92.45,92.51,14646.0,84.058,84.0762,84.0035,84.058,14646.0
2019-03-27 10:10:00,92.52,92.72,92.51,92.7,10082.0,84.0671,84.2488,84.058,84.2307,10082.0
2019-03-27 10:15:00,92.69,92.77,92.65,92.74,4997.0,84.2216,84.2943,84.1852,84.267,4997.0
2019-03-27 10:20:00,92.73,92.85,92.68,92.81,8719.0,84.2579,84.367,84.2125,84.3306,8719.0
2019-03-27 10:25:00,92.79,92.84,92.72,92.78,8258.0,84.3124,84.3579,84.2488,84.3034,8258.0
2019-03-27 10:30:00,92.76,92.78,92.67,92.67,6631.0,84.2852,84.3034,84.2034,84.2034,6631.0
2019-03-27 10:35:00,92.7,92.74,92.58,92.63,11510.0,84.2307,84.267,84.1216,84.1671,11510.0
2019-03-27 10:40:00,92.62,92.62,92.37,92.44,7387.0,84.158,84.158,83.9308,83.9944,7387.0
2019-03-27 10:45:00,92.44,92.44,92.32,92.34,4750.0,83.9944,83.9944,83.8854,83.9036,4750.0
2019-03-27 10:50:00,92.32,92.32,92.21,92.22,11358.0,83.8854,83.8854,83.7854,83.7945,11358.0
2019-03-27 10:55:00,92.23,92.25,92.16,92.19,5799.0,83.8036,83.8218,83.74,83.7673,5799.0
2019-03-27 11:00:00,92.19,92.26,92.15,92.22,11344.0,83.7673,83.8309,83.7309,83.7945,11344.0
2019-03-27 11:05:00,92.21,92.34,92.19,92.3,8686.0,83.7854,83.9036,83.7673,83.8672,8686.0
2019-03-27 11:10:00,92.28,92.31,92.22,92.22,13288.0,83.849,83.8763,83.7945,83.7945,13288.0
2019-03-27 11:15:00,92.22,92.22,92.11,92.11,5213.0,83.7945,83.7945,83.6946,83.6946,5213.0
2019-03-27 11:20:00,92.11,92.16,92.09,92.13,7804.0,83.6946,83.74,83.6764,83.7127,7804.0
2019-03-27 11:25:00,92.16,92.19,92.06,92.08,5773.0,83.74,83.7673,83.6491,83.6673,5773.0
2019-03-27 11:30:00,92.07,92.11,91.96,91.96,10602.0,83.6582,83.6946,83.5583,83.5583,10602.0
2019-03-27 11:35:00,91.95,92.02,91.87,91.98,8301.0,83.5492,83.6128,83.4765,83.5764,8301.0
2019-03-27 11:40:00,92.0,92.04,91.87,91.88,8593.0,83.5946,83.631,83.4765,83.4856,8593.0
2019-03-27 11:45:00,91.87,91.96,91.84,91.9,18436.0,83.4765,83.5583,83.4492,83.5038,18436.0
2019-03-27 11:50:00,91.88,91.93,91.86,91.92,9941.0,83.4856,83.531,83.4674,83.5219,9941.0
2019-03-27 11:55:00,91.91,91.99,91.88,91.98,15710.0,83.5128,83.5855,83.4856,83.5764,15710.0
2019-03-27 12:00:00,91.98,92.07,91.89,92.07,8769.0,83.5764,83.6582,83.4947,83.6582,8769.0
2019-03-27 12:05:00,92.05,92.07,91.97,91.97,5090.0,83.64,83.6582,83.5674,83.5674,5090.0
2019-03-27 12:10:00,91.97,91.98,91.85,91.85,17471.0,83.5674,83.5764,83.4583,83.4583,17471.0
2019-03-27 12:15:00,91.85,91.87,91.73,91.81,65199.0,83.4583,83.4765,83.3493,83.422,65199.0
2019-03-27 12:20:00,91.81,91.95,91.78,91.87,83403.0,83.422,83.5492,83.3947,83.4765,83403.0
2019-03-27 12:25:00,91.85,91.87,91.8,91.87,11498.0,83.4583,83.4765,83.4129,83.4765,11498.0
2019-03-27 12:30:00,91.89,91.99,91.87,91.95,9213.0,83.4947,83.5855,83.4765,83.5492,9213.0
2019-03-27 12:35:00,91.95,91.98,91.91,91.95,9800.0,83.5492,83.5764,83.5128,83.5492,9800.0
2019-03-27 12:40:00,91.95,92.03,91.94,92.03,7597.0,83.5492,83.6219,83.5401,83.6219,7597.0
2019-03-27 12:45:00,92.03,92.07,91.97,92.04,4974.0,83.6219,83.6582,83.5674,83.631,4974.0
2019-03-27 12:50:00,92.03,92.1,92.01,92.05,5768.0,83.6219,83.6855,83.6037,83.64,5768.0
2019-03-27 12:55:00,92.04,92.05,91.99,92.03,9057.0,83.631,83.64,83.5855,83.6219,9057.0
2019-03-27 13:00:00,92.01,92.02,91.9,91.93,14326.0,83.6037,83.6128,83.5038,83.531,14326.0
2019-03-27 13:05:00,91.92,91.96,91.83,91.84,41028.0,83.5219,83.5583,83.4401,83.4492,41028.0
2019-03-27 13:10:00,91.83,92.1,91.83,92.08,12331.0,83.4401,83.6855,83.4401,83.6673,12331.0
2019-03-27 13:15:00,92.07,92.14,91.98,92.06,29262.0,83.6582,83.7218,83.5764,83.6491,29262.0
2019-03-27 13:20:00,92.05,92.11,91.96,91.98,38646.0,83.64,83.6946,83.5583,83.5764,38646.0
2019-03-27 13:25:00,91.98,92.03,91.88,91.91,79414.0,83.5764,83.6219,83.4856,83.5128,79414.0
2019-03-27 13:30:00,91.91,91.93,91.83,91.88,42885.0,83.5128,83.531,83.4401,83.4856,42885.0
2019-03-27 13:35:00,91.88,91.88,91.8,91.81,20376.0,83.4856,83.4856,83.4129,83.422,20376.0
2019-03-27 13:40:00,91.82,91.96,91.82,91.91,27681.0,83.4311,83.5583,83.4311,83.5128,27681.0
2019-03-27 13:45:00,91.92,91.99,91.91,91.96,16122.0,83.5219,83.5855,83.5128,83.5583,16122.0
2019-03-27 13:50:00,91.96,92.05,91.95,92.05,9284.0,83.5583,83.64,83.5492,83.64,9284.0
2019-03-27 13:55:00,92.05,92.07,92.0,92.0,5531.0,83.64,83.6582,83.5946,83.5946,5531.0
2019-03-27 14:00:00,92.0,92.07,91.94,92.06,11238.0,83.5946,83.6582,83.5401,83.6491,11238.0
2019-03-27 14:05:00,92.07,92.08,92.01,92.08,6150.0,83.6582,83.6673,83.6037,83.6673,6150.0
2019-03-27 14:10:00,92.08,92.14,92.06,92.12,13170.0,83.6673,83.7218,83.6491,83.7037,13170.0
2019-03-27 14:15:00,92.13,92.14,92.06,92.07,7320.0,83.7127,83.7218,83.6491,83.6582,7320.0
2019-03-27 14:20:00,92.08,92.11,92.04,92.09,7821.0,83.6673,83.6946,83.631,83.6764,7821.0
2019-03-27 14:25:00,92.1,92.18,92.08,92.18,6471.0,83.6855,83.7582,83.6673,83.7582,6471.0
2019-03-27 14:30:00,92.18,92.25,92.17,92.19,8767.0,83.7582,83.8218,83.7491,83.7673,8767.0
2019-03-27 14:35:00,92.17,92.23,92.07,92.1,10456.0,83.7491,83.8036,83.6582,83.6855,10456.0
2019-03-27 14:40:00,92.1,92.12,92.05,92.08,6259.0,83.6855,83.7037,83.64,83.6673,6259.0
2019-03-27 14:45:00,92.09,92.12,92.05,92.12,6315.0,83.6764,83.7037,83.64,83.7037,6315.0
2019-03-27 14:50:00,92.12,92.21,92.12,92.21,9044.0,83.7037,83.7854,83.7037,83.7854,9044.0
2019-03-27 14:55:00,92.22,92.26,92.16,92.18,13474.0,83.7945,83.8309,83.74,83.7582,13474.0
2019-03-27 15:00:00,92.2,92.22,92.09,92.12,11397.0,83.7763,83.7945,83.6764,83.7037,11397.0
2019-03-27 15:05:00,92.12,92.17,92.08,92.09,12530.0,83.7037,83.7491,83.6673,83.6764,12530.0
2019-03-27 15:10:00,92.09,92.16,92.08,92.11,13927.0,83.6764,83.74,83.6673,83.6946,13927.0
2019-03-27 15:15:00,92.1,92.14,92.09,92.13,9069.0,83.6855,83.7218,83.6764,83.7127,9069.0
2019-03-27 15:20:00,92.14,92.26,92.12,92.2,8963.0,83.7218,83.8309,83.7037,83.7763,8963.0
2019-03-27 15:25:00,92.18,92.25,92.17,92.25,8039.0,83.7582,83.8218,83.7491,83.8218,8039.0
2019-03-27 15:30:00,92.25,92.36,92.25,92.33,13336.0,83.8218,83.9217,83.8218,83.8945,13336.0
2019-03-27 15:35:00,92.34,92.39,92.31,92.34,17987.0,83.9036,83.949,83.8763,83.9036,17987.0
2019-03-27 15:40:00,92.35,92.36,92.31,92.34,18243.0,83.9126,83.9217,83.8763,83.9036,18243.0
2019-03-27 15:45:00,92.34,92.4,92.32,92.32,28136.0,83.9036,83.9581,83.8854,83.8854,28136.0
2019-03-27 15:50:00,92.31,92.32,92.1,92.11,42907.0,83.8763,83.8854,83.6855,83.6946,42907.0
2019-03-27 15:55:00,92.1,92.12,91.95,92.01,122788.0,83.6855,83.7037,83.5492,83.6037,122788.0
2019-03-28 09:30:00,92.32,92.41,92.12,92.15,13227.0,83.8854,83.9672,83.7037,83.7309,13227.0
2019-03-28 09:35:00,92.22,92.23,92.14,92.16,2169.0,83.7945,83.8036,83.7218,83.74,2169.0
2019-03-28 09:40:00,92.22,92.43,92.21,92.43,4521.0,83.7945,83.9853,83.7854,83.9853,4521.0
2019-03-28 09:45:00,92.43,92.51,92.41,92.42,6676.0,83.9853,84.058,83.9672,83.9762,6676.0
2019-03-28 09:50:00,92.43,92.45,92.33,92.36,14875.0,83.9853,84.0035,83.8945,83.9217,14875.0
2019-03-28 09:55:00,92.38,92.53,92.38,92.5,7725.0,83.9399,84.0762,83.9399,84.0489,7725.0
2019-03-28 10:00:00,92.5,92.58,92.43,92.55,16032.0,84.0489,84.1216,83.9853,84.0944,16032.0
2019-03-28 10:05:00,92.54,92.6,92.48,92.59,8441.0,84.0853,84.1398,84.0308,84.1307,8441.0
2019-03-28 10:10:00,92.59,92.59,92.53,92.55,5556.0,84.1307,84.1307,84.0762,84.0944,5556.0
2019-03-28 10:15:00,92.57,92.66,92.54,92.65,6814.0,84.1125,84.1943,84.0853,84.1852,6814.0
2019-03-28 10:20:00,92.66,92.8,92.66,92.71,5779.0,84.1943,84.3215,84.1943,84.2397,5779.0
2019-03-28 10:25:00,92.7,92.79,92.68,92.75,7493.0,84.2307,84.3124,84.2125,84.2761,7493.0
2019-03-28 10:30:00,92.74,92.77,92.63,92.72,5957.0,84.267,84.2943,84.1671,84.2488,5957.0
2019-03-28 10:35:00,92.77,92.88,92.77,92.87,6806.0,84.2943,84.3942,84.2943,84.3851,6806.0
2019-03-28 10:40:00,92.83,92.83,92.71,92.75,8997.0,84.3488,84.3488,84.2397,84.2761,8997.0
2019-03-28 10:45:00,92.74,92.77,92.67,92.69,6876.0,84.267,84.2943,84.2034,84.2216,6876.0
2019-03-28 10:50:00,92.69,92.73,92.63,92.67,13330.0,84.2216,84.2579,84.1671,84.2034,13330.0
2019-03-28 10:55:00,92.67,92.76,92.66,92.72,14648.0,84.2034,84.2852,84.1943,84.2488,14648.0
2019-03-28 11:00:00,92.7,92.73,92.54,92.54,39744.0,84.2307,84.2579,84.0853,84.0853,39744.0
2019-03-28 11:05:00,92.53,92.61,92.48,92.54,22081.0,84.0762,84.1489,84.0308,84.0853,22081.0
2019-03-28 11:10:00,92.52,92.7,92.52,92.63,24244.0,84.0671,84.2307,84.0671,84.1671,24244.0
2019-03-28 11:15:00,92.62,92.67,92.54,92.57,42697.0,84.158,84.2034,84.0853,84.1125,42697.0
2019-03-28 11:20:00,92.56,92.6,92.35,92.35,49628.0,84.1035,84.1398,83.9126,83.9126,49628.0
2019-03-28 11:25:00,92.35,92.4,92.32,92.33,7072.0,83.9126,83.9581,83.8854,83.8945,7072.0
2019-03-28 11:30:00,92.33,92.43,92.31,92.4,4725.0,83.8945,83.9853,83.8763,83.9581,4725.0
2019-03-28 11:35:00,92.38,92.41,92.36,92.4,3652.0,83.9399,83.9672,83.9217,83.9581,3652.0
2019-03-28 11:40:00,92.39,92.39,92.3,92.35,3177.0,83.949,83.949,83.8672,83.9126,3177.0
2019-03-28 11:45:00,92.31,92.44,92.3,92.42,3606.0,83.8763,83.9944,83.8672,83.9762,3606.0
2019-03-28 11:50:00,92.44,92.45,92.32,92.34,7458.0,83.9944,84.0035,83.8854,83.9036,7458.0
2019-03-28 11:55:00,92.37,92.39,92.32,92.39,2346.0,83.9308,83.949,83.8854,83.949,2346.0
2019-03-28 12:00:00,92.38,92.39,92.31,92.33,2837.0,83.9399,83.949,83.8763,83.8945,2837.0
2019-03-28 12:05:00,92.31,92.36,92.31,92.36,6682.0,83.8763,83.9217,83.8763,83.9217,6682.0
2019-03-28 12:10:00,92.36,92.36,92.2,92.22,4790.0,83.9217,83.9217,83.7763,83.7945,4790.0
2019-03-28 12:15:00,92.22,92.31,92.21,92.31,5495.0,83.7945,83.8763,83.7854,83.8763,5495.0
2019-03-28 12:20:00,92.31,92.39,92.3,92.36,5881.0,83.8763,83.949,83.8672,83.9217,5881.0
2019-03-28 12:25:00,92.34,92.39,92.29,92.35,3259.0,83.9036,83.949,83.8581,83.9126,3259.0
2019-03-28 12:30:00,92.34,92.4,92.34,92.36,3282.0,83.9036,83.9581,83.9036,83.9217,3282.0
2019-03-28 12:35:00,92.38,92.41,92.37,92.37,3346.0,83.9399,83.9672,83.9308,83.9308,3346.0
2019-03-28 12:40:00,92.37,92.37,92.3,92.34,4008.0,83.9308,83.9308,83.8672,83.9036,4008.0
2019-03-28 12:45:00,92.32,92.32,92.24,92.28,3887.0,83.8854,83.8854,83.8127,83.849,3887.0
2019-03-28 12:50:00,92.28,92.47,92.27,92.47,3900.0,83.849,84.0217,83.8399,84.0217,3900.0
2019-03-28 12:55:00,92.49,92.49,92.4,92.41,4276.0,84.0398,84.0398,83.9581,83.9672,4276.0
2019-03-28 13:00:00,92.39,92.49,92.38,92.49,3908.0,83.949,84.0398,83.9399,84.0398,3908.0
2019-03-28 13:05:00,92.48,92.53,92.45,92.47,5623.0,84.0308,84.0762,84.0035,84.0217,5623.0
2019-03-28 13:10:00,92.48,92.51,92.44,92.45,14474.0,84.0308,84.058,83.9944,84.0035,14474.0
2019-03-28 13:15:00,92.45,92.49,92.43,92.47,8242.0,84.0035,84.0398,83.9853,84.0217,8242.0
2019-03-28 13:20:00,92.48,92.57,92.48,92.51,7152.0,84.0308,84.1125,84.0308,84.058,7152.0
2019-03-28 13:25:00,92.47,92.55,92.45,92.55,1435.0,84.0217,84.0944,84.0035,84.0944,1435.0
2019-03-28 13:30:00,92.55,92.59,92.54,92.54,3384.0,84.0944,84.1307,84.0853,84.0853,3384.0
2019-03-28 13:35:00,92.54,92.55,92.49,92.49,2400.0,84.0853,84.0944,84.0398,84.0398,2400.0
2019-03-28 13:40:00,92.48,92.5,92.46,92.5,1200.0,84.0308,84.0489,84.0126,84.0489,1200.0
2019-03-28 13:45:00,92.51,92.56,92.5,92.55,3101.0,84.058,84.1035,84.0489,84.0944,3101.0
2019-03-28 13:50:00,92.56,92.63,92.56,92.61,9037.0,84.1035,84.1671,84.1035,84.1489,9037.0
2019-03-28 13:55:00,92.64,92.64,92.61,92.63,3906.0,84.1761,84.1761,84.1489,84.1671,3906.0
2019-03-28 14:00:00,92.64,92.67,92.59,92.66,2956.0,84.1761,84.2034,84.1307,84.1943,2956.0
2019-03-28 14:05:00,92.66,92.68,92.63,92.66,2174.0,84.1943,84.2125,84.1671,84.1943,2174.0
2019-03-28 14:10:00,92.67,92.78,92.66,92.74,1700.0,84.2034,84.3034,84.1943,84.267,1700.0
2019-03-28 14:15:00,92.75,92.77,92.71,92.72,3700.0,84.2761,84.2943,84.2397,84.2488,3700.0
2019-03-28 14:20:00,92.71,92.74,92.69,92.71,5725.0,84.2397,84.267,84.2216,84.2397,5725.0
2019-03-28 14:25:00,92.72,92.76,92.71,92.76,3322.0,84.2488,84.2852,84.2397,84.2852,3322.0
2019-03-28 14:30:00,92.74,92.74,92.64,92.64,4727.0,84.267,84.267,84.1761,84.1761,4727.0
2019-03-28 14:35:00,92.63,92.63,92.59,92.61,5030.0,84.1671,84.1671,84.1307,84.1489,5030.0
2019-03-28 14:40:00,92.6,92.65,92.6,92.61,7013.0,84.1398,84.1852,84.1398,84.1489,7013.0
2019-03-28 14:45:00,92.61,92.66,92.57,92.58,3295.0,84.1489,84.1943,84.1125,84.1216,3295.0
2019-03-28 14:50:00,92.6,92.62,92.54,92.58,4049.0,84.1398,84.158,84.0853,84.1216,4049.0
2019-03-28 14:55:00,92.58,92.61,92.51,92.52,13750.0,84.1216,84.1489,84.058,84.0671,13750.0
2019-03-28 15:00:00,92.51,92.67,92.49,92.64,8649.0,84.058,84.2034,84.0398,84.1761,8649.0
2019-03-28 15:05:00,92.65,92.71,92.65,92.69,4853.0,84.1852,84.2397,84.1852,84.2216,4853.0
2019-03-28 15:10:00,92.69,92.77,92.69,92.77,5574.0,84.2216,84.2943,84.2216,84.2943,5574.0
2019-03-28 15:15:00,92.78,92.85,92.78,92.85,17533.0,84.3034,84.367,84.3034,84.367,17533.0
2019-03-28 15:20:00,92.86,92.88,92.81,92.87,4511.0,84.376,84.3942,84.3306,84.3851,4511.0
2019-03-28 15:25:00,92.87,92.9,92.79,92.81,6534.0,84.3851,84.4124,84.3124,84.3306,6534.0
2019-03-28 15:30:00,92.81,92.87,92.77,92.87,8501.0,84.3306,84.3851,84.2943,84.3851,8501.0
2019-03-28 15:35:00,92.88,92.94,92.88,92.91,8830.0,84.3942,84.4487,84.3942,84.4215,8830.0
2019-03-28 15:40:00,92.92,92.98,92.92,92.96,7898.0,84.4306,84.4851,84.4306,84.4669,7898.0
2019-03-28 15:45:00,92.97,92.99,92.77,92.77,15450.0,84.476,84.4942,84.2943,84.2943,15450.0
2019-03-28 15:50:00,92.77,92.89,92.77,92.88,18185.0,84.2943,84.4033,84.2943,84.3942,18185.0
2019-03-28 15:55:00,92.89,92.98,92.86,92.94,60437.0,84.4033,84.4851,84.376,84.4487,60437.0
2019-03-29 09:30:00,93.62,93.83,93.21,93.21,26585.0,85.0666,85.2574,84.6941,84.6941,26585.0
2019-03-29 09:35:00,93.35,93.56,93.29,93.45,2942.0,84.8213,85.0121,84.7668,84.9121,2942.0
2019-03-29 09:40:00,93.44,93.56,93.35,93.35,11555.0,84.9031,85.0121,84.8213,84.8213,11555.0
2019-03-29 09:45:00,93.33,93.39,93.22,93.28,5392.0,84.8031,84.8576,84.7032,84.7577,5392.0
2019-03-29 09:50:00,93.29,93.38,93.26,93.32,8884.0,84.7668,84.8485,84.7395,84.794,8884.0
2019-03-29 09:55:00,93.33,93.44,93.26,93.41,7188.0,84.8031,84.9031,84.7395,84.8758,7188.0
2019-03-29 10:00:00,93.44,93.44,93.33,93.43,12208.0,84.9031,84.9031,84.8031,84.894,12208.0
2019-03-29 10:05:00,93.45,93.49,93.4,93.43,6779.0,84.9121,84.9485,84.8667,84.894,6779.0
2019-03-29 10:10:00,93.43,93.53,93.41,93.53,4530.0,84.894,84.9848,84.8758,84.9848,4530.0
2019-03-29 10:15:00,93.53,93.54,93.47,93.51,8295.0,84.9848,84.9939,84.9303,84.9667,8295.0
2019-03-29 10:20:00,93.48,93.5,93.26,93.3,10480.0,84.9394,84.9576,84.7395,84.7758,10480.0
2019-03-29 10:25:00,93.33,93.45,93.33,93.45,9434.0,84.8031,84.9121,84.8031,84.9121,9434.0
2019-03-29 10:30:00,93.47,93.49,93.42,93.44,8295.0,84.9303,84.9485,84.8849,84.9031,8295.0
2019-03-29 10:35:00,93.44,93.52,93.44,93.5,9964.0,84.9031,84.9757,84.9031,84.9576,9964.0
2019-03-29 10:40:00,93.5,93.56,93.39,93.39,13441.0,84.9576,85.0121,84.8576,84.8576,13441.0
2019-03-29 10:45:00,93.34,93.36,93.27,93.27,6549.0,84.8122,84.8304,84.7486,84.7486,6549.0
2019-03-29 10:50:00,93.26,93.3,93.21,93.24,4844.0,84.7395,84.7758,84.6941,84.7213,4844.0
2019-03-29 10:55:00,93.24,93.34,93.24,93.3,10339.0,84.7213,84.8122,84.7213,84.7758,10339.0
2019-03-29 11:00:00,93.29,93.33,93.23,93.3,36884.0,84.7668,84.8031,84.7122,84.7758,36884.0
2019-03-29 11:05:00,93.3,93.3,93.19,93.2,24683.0,84.7758,84.7758,84.6759,84.685,24683.0
2019-03-29 11:10:00,93.2,93.25,93.16,93.16,12310.0,84.685,84.7304,84.6486,84.6486,12310.0
2019-03-29 11:15:00,93.17,93.23,93.12,93.23,18960.0,84.6577,84.7122,84.6123,84.7122,18960.0
2019-03-29 11:20:00,93.21,93.28,93.2,93.28,2728.0,84.6941,84.7577,84.685,84.7577,2728.0
2019-03-29 11:25:00,93.28,93.42,93.26,93.4,6813.0,84.7577,84.8849,84.7395,84.8667,6813.0
2019-03-29 11:30:00,93.41,93.52,93.4,93.52,9235.0,84.8758,84.9757,84.8667,84.9757,9235.0
2019-03-29 11:35:00,93.51,93.65,93.48,93.64,15473.0,84.9667,85.0939,84.9394,85.0848,15473.0
2019-03-29 11:40:00,93.65,93.65,93.55,93.56,6316.0,85.0939,85.0939,85.003,85.0121,6316.0
2019-03-29 11:45:00,93.56,93.63,93.54,93.59,5787.0,85.0121,85.0757,84.9939,85.0394,5787.0
2019-03-29 11:50:00,93.58,93.58,93.52,93.56,3909.0,85.0303,85.0303,84.9757,85.0121,3909.0
2019-03-29 11:55:00,93.56,93.57,93.45,93.45,4100.0,85.0121,85.0212,84.9121,84.9121,4100.0
2019-03-29 12:00:00,93.44,93.44,93.35,93.4,9094.0,84.9031,84.9031,84.8213,84.8667,9094.0
2019-03-29 12:05:00,93.34,93.38,93.3,93.38,4826.0,84.8122,84.8485,84.7758,84.8485,4826.0
2019-03-29 12:10:00,93.38,93.39,93.3,93.3,8408.0,84.8485,84.8576,84.7758,84.7758,8408.0
2019-03-29 12:15:00,93.31,93.38,93.31,93.37,2828.0,84.7849,84.8485,84.7849,84.8394,2828.0
2019-03-29 12:20:00,93.42,93.49,93.42,93.46,3054.0,84.8849,84.9485,84.8849,84.9212,3054.0
2019-03-29 12:25:00,93.48,93.53,93.47,93.49,4995.0,84.9394,84.9848,84.9303,84.9485,4995.0
2019-03-29 12:30:00,93.5,93.55,93.49,93.54,4209.0,84.9576,85.003,84.9485,84.9939,4209.0
2019-03-29 12:35:00,93.56,93.64,93.54,93.57,4627.0,85.0121,85.0848,84.9939,85.0212,4627.0
2019-03-29 12:40:00,93.58,93.59,93.53,93.56,5726.0,85.0303,85.0394,84.9848,85.0121,5726.0
2019-03-29 12:45:00,93.57,93.58,93.52,93.56,1708.0,85.0212,85.0303,84.9757,85.0121,1708.0
2019-03-29 12:50:00,93.57,93.57,93.39,93.45,24389.0,85.0212,85.0212,84.8576,84.9121,24389.0
2019-03-29 12:55:00,93.44,93.5,93.41,93.46,2504.0,84.9031,84.9576,84.8758,84.9212,2504.0
2019-03-29 13:00:00,93.46,93.46,93.4,93.4,3650.0,84.9212,84.9212,84.8667,84.8667,3650.0
2019-03-29 13:05:00,93.38,93.43,93.36,93.43,2000.0,84.8485,84.894,84.8304,84.894,2000.0
2019-03-29 13:10:00,93.43,93.46,93.38,93.39,7857.0,84.894,84.9212,84.8485,84.8576,7857.0
2019-03-29 13:15:00,93.38,93.42,93.35,93.41,4362.0,84.8485,84.8849,84.8213,84.8758,4362.0
2019-03-29 13:20:00,93.37,93.46,93.35,93.42,4502.0,84.8394,84.9212,84.8213,84.8849,4502.0
2019-03-29 13:25:00,93.42,93.45,93.42,93.44,3745.0,84.8849,84.9121,84.8849,84.9031,3745.0
2019-03-29 13:30:00,93.43,93.43,93.38,93.39,3260.0,84.894,84.894,84.8485,84.8576,3260.0
2019-03-29 13:35:00,93.38,93.46,93.38,93.45,7496.0,84.8485,84.9212,84.8485,84.9121,7496.0
2019-03-29 13:40:00,93.45,93.47,93.41,93.47,6387.0,84.9121,84.9303,84.8758,84.9303,6387.0
2019-03-29 13:45:00,93.47,93.47,93.4,93.43,6684.0,84.9303,84.9303,84.8667,84.894,6684.0
2019-03-29 13:50:00,93.43,93.5,93.42,93.48,3100.0,84.894,84.9576,84.8849,84.9394,3100.0
2019-03-29 13:55:00,93.46,93.47,93.44,93.45,3707.0,84.9212,84.9303,84.9031,84.9121,3707.0
2019-03-29 14:00:00,93.45,93.52,93.45,93.5,9167.0,84.9121,84.9757,84.9121,84.9576,9167.0
2019-03-29 14:05:00,93.5,93.56,93.49,93.56,6000.0,84.9576,85.0121,84.9485,85.0121,6000.0
2019-03-29 14:10:00,93.57,93.59,93.57,93.58,4057.0,85.0212,85.0394,85.0212,85.0303,4057.0
2019-03-29 14:15:00,93.58,93.59,93.52,93.57,6207.0,85.0303,85.0394,84.9757,85.0212,6207.0
2019-03-29 14:20:00,93.58,93.6,93.56,93.58,4920.0,85.0303,85.0484,85.0121,85.0303,4920.0
2019-03-29 14:25:00,93.59,93.64,93.59,93.59,6010.0,85.0394,85.0848,85.0394,85.0394,6010.0
2019-03-29 14:30:00,93.59,93.61,93.57,93.59,3911.0,85.0394,85.0575,85.0212,85.0394,3911.0
2019-03-29 14:35:00,93.59,93.6,93.57,93.57,3548.0,85.0394,85.0484,85.0212,85.0212,3548.0
2019-03-29 14:40:00,93.56,93.58,93.51,93.54,10341.0,85.0121,85.0303,84.9667,84.9939,10341.0
2019-03-29 14:45:00,93.52,93.65,93.52,93.65,5350.0,84.9757,85.0939,84.9757,85.0939,5350.0
2019-03-29 14:50:00,93.66,93.77,93.64,93.77,10135.0,85.103,85.2029,85.0848,85.2029,10135.0
2019-03-29 14:55:00,93.78,93.8,93.74,93.78,7269.0,85.212,85.2302,85.1756,85.212,7269.0
2019-03-29 15:00:00,93.78,93.85,93.78,93.8,8479.0,85.212,85.2756,85.212,85.2302,8479.0
2019-03-29 15:05:00,93.79,93.79,93.71,93.72,6081.0,85.2211,85.2211,85.1484,85.1575,6081.0
2019-03-29 15:10:00,93.7,93.7,93.61,93.62,6035.0,85.1393,85.1393,85.0575,85.0666,6035.0
2019-03-29 15:15:00,93.62,93.68,93.59,93.65,4494.0,85.0666,85.1211,85.0394,85.0939,4494.0
2019-03-29 15:20:00,93.64,93.64,93.57,93.58,8135.0,85.0848,85.0848,85.0212,85.0303,8135.0
2019-03-29 15:25:00,93.57,93.66,93.56,93.65,8789.0,85.0212,85.103,85.0121,85.0939,8789.0
2019-03-29 15:30:00,93.67,93.68,93.6,93.68,13476.0,85.112,85.1211,85.0484,85.1211,13476.0
2019-03-29 15:35:00,93.68,93.69,93.6,93.68,12347.0,85.1211,85.1302,85.0484,85.1211,12347.0
2019-03-29 15:40:00,93.68,93.77,93.67,93.77,13219.0,85.1211,85.2029,85.112,85.2029,13219.0
2019-03-29 15:45:00,93.76,93.83,93.74,93.75,34736.0,85.1938,85.2574,85.1756,85.1847,34736.0
2019-03-29 15:50:00,93.75,93.84,93.7,93.77,54668.0,85.1847,85.2665,85.1393,85.2029,54668.0
2019-03-29 15:55:00,93.76,93.95,93.76,93.9,131285.0,85.1938,85.3665,85.1938,85.321,131285.0
2019-04-01 09:30:00,94.1,94.45,93.95,94.34,52757.0,85.5028,85.8208,85.3665,85.7208,52757.0
2019-04-01 09:35:00,94.5,94.59,94.39,94.43,9527.0,85.8662,85.948,85.7663,85.8026,9527.0
2019-04-01 09:40:00,94.43,94.48,94.35,94.44,6261.0,85.8026,85.848,85.7299,85.8117,6261.0
2019-04-01 09:45:00,94.49,94.49,94.27,94.28,5299.0,85.8571,85.8571,85.6572,85.6663,5299.0
2019-04-01 09:50:00,94.34,94.34,94.22,94.34,5913.0,85.7208,85.7208,85.6118,85.7208,5913.0
2019-04-01 09:55:00,94.32,94.32,94.14,94.14,2800.0,85.7027,85.7027,85.5391,85.5391,2800.0
2019-04-01 10:00:00,94.17,94.47,94.17,94.47,8357.0,85.5664,85.839,85.5664,85.839,8357.0
2019-04-01 10:05:00,94.5,94.69,94.5,94.6,6706.0,85.8662,86.0389,85.8662,85.9571,6706.0
2019-04-01 10:10:00,94.58,94.66,94.51,94.51,7300.0,85.9389,86.0116,85.8753,85.8753,7300.0
2019-04-01 10:15:00,94.49,94.56,94.46,94.53,7385.0,85.8571,85.9207,85.8299,85.8935,7385.0
2019-04-01 10:20:00,94.52,94.58,94.49,94.51,3425.0,85.8844,85.9389,85.8571,85.8753,3425.0
2019-04-01 10:25:00,94.52,94.56,94.5,94.51,2600.0,85.8844,85.9207,85.8662,85.8753,2600.0
2019-04-01 10:30:00,94.53,94.55,94.46,94.49,5488.0,85.8935,85.9116,85.8299,85.8571,5488.0
2019-04-01 10:35:00,94.48,94.51,94.43,94.51,5219.0,85.848,85.8753,85.8026,85.8753,5219.0
2019-04-01 10:40:00,94.52,94.52,94.38,94.4,3331.0,85.8844,85.8844,85.7572,85.7753,3331.0
2019-04-01 10:45:00,94.4,94.44,94.32,94.34,4227.0,85.7753,85.8117,85.7027,85.7208,4227.0
2019-04-01 10:50:00,94.35,94.35,94.26,94.26,7209.0,85.7299,85.7299,85.6481,85.6481,7209.0
2019-04-01 10:55:00,94.28,94.28,94.18,94.21,8066.0,85.6663,85.6663,85.5754,85.6027,8066.0
2019-04-01 11:00:00,94.2,94.26,94.19,94.19,2900.0,85.5936,85.6481,85.5845,85.5845,2900.0
2019-04-01 11:05:00,94.19,94.19,94.14,94.18,4782.0,85.5845,85.5845,85.5391,85.5754,4782.0
2019-04-01 11:10:00,94.19,94.21,94.14,94.17,4358.0,85.5845,85.6027,85.5391,85.5664,4358.0
2019-04-01 11:15:00,94.18,94.23,94.18,94.19,6175.0,85.5754,85.6209,85.5754,85.5845,6175.0
2019-04-01 11:20:00,94.19,94.22,94.16,94.22,3403.0,85.5845,85.6118,85.5573,85.6118,3403.0
2019-04-01 11:25:00,94.23,94.23,94.15,94.16,6882.0,85.6209,85.6209,85.5482,85.5573,6882.0
2019-04-01 11:30:00,94.14,94.18,94.13,94.14,8519.0,85.5391,85.5754,85.53,85.5391,8519.0
2019-04-01 11:35:00,94.16,94.18,94.08,94.1,30918.0,85.5573,85.5754,85.4846,85.5028,30918.0
2019-04-01 11:40:00,94.09,94.13,94.07,94.11,4067.0,85.4937,85.53,85.4755,85.5118,4067.0
2019-04-01 11:45:00,94.12,94.13,94.07,94.08,6003.0,85.5209,85.53,85.4755,85.4846,6003.0
2019-04-01 11:50:00,94.09,94.15,94.08,94.13,6757.0,85.4937,85.5482,85.4846,85.53,6757.0
2019-04-01 11:55:00,94.12,94.17,94.12,94.13,7456.0,85.5209,85.5664,85.5209,85.53,7456.0
2019-04-01 12:00:00,94.13,94.13,94.02,94.08,3636.0,85.53,85.53,85.4301,85.4846,3636.0
2019-04-01 12:05:00,94.08,94.12,94.07,94.11,2200.0,85.4846,85.5209,85.4755,85.5118,2200.0
2019-04-01 12:10:00,94.11,94.17,94.11,94.12,9511.0,85.5118,85.5664,85.5118,85.5209,9511.0
2019-04-01 12:15:00,94.11,94.24,94.11,94.23,3225.0,85.5118,85.63,85.5118,85.6209,3225.0
2019-04-01 12:20:00,94.23,94.28,94.22,94.22,3114.0,85.6209,85.6663,85.6118,85.6118,3114.0
2019-04-01 12:25:00,94.22,94.26,94.2,94.23,3548.0,85.6118,85.6481,85.5936,85.6209,3548.0
2019-04-01 12:30:00,94.24,94.24,94.23,94.23,800.0,85.63,85.63,85.6209,85.6209,800.0
2019-04-01 12:35:00,94.23,94.24,94.19,94.22,4134.0,85.6209,85.63,85.5845,85.6118,4134.0
2019-04-01 12:40:00,94.23,94.27,94.22,94.26,2276.0,85.6209,85.6572,85.6118,85.6481,2276.0
2019-04-01 12:45:00,94.27,94.29,94.26,94.27,3703.0,85.6572,85.6754,85.6481,85.6572,3703.0
2019-04-01 12:50:00,94.27,94.29,94.25,94.25,2660.0,85.6572,85.6754,85.6391,85.6391,2660.0
2019-04-01 12:55:00,94.25,94.35,94.24,94.33,7002.0,85.6391,85.7299,85.63,85.7117,7002.0
2019-04-01 13:00:00,94.34,94.36,94.29,94.35,2400.0,85.7208,85.739,85.6754,85.7299,2400.0
2019-04-01 13:05:00,94.37,94.43,94.36,94.43,3312.0,85.7481,85.8026,85.739,85.8026,3312.0
2019-04-01 13:10:00,94.42,94.42,94.34,94.36,5628.0,85.7935,85.7935,85.7208,85.739,5628.0
2019-04-01 13:15:00,94.39,94.41,94.35,94.36,7592.0,85.7663,85.7844,85.7299,85.739,7592.0
2019-04-01 13:20:00,94.36,94.36,94.31,94.35,5241.0,85.739,85.739,85.6936,85.7299,5241.0
2019-04-01 13:25:00,94.34,94.41,94.34,94.39,1929.0,85.7208,85.7844,85.7208,85.7663,1929.0
2019-04-01 13:30:00,94.4,94.4,94.35,94.35,8167.0,85.7753,85.7753,85.7299,85.7299,8167.0
2019-04-01 13:35:00,94.37,94.45,94.35,94.45,16224.0,85.7481,85.8208,85.7299,85.8208,16224.0
2019-04-01 13:40:00,94.45,94.5,94.44,94.45,6025.0,85.8208,85.8662,85.8117,85.8208,6025.0
2019-04-01 13:45:00,94.44,94.5,94.44,94.45,4355.0,85.8117,85.8662,85.8117,85.8208,4355.0
2019-04-01 13:50:00,94.46,94.53,94.46,94.49,3039.0,85.8299,85.8935,85.8299,85.8571,3039.0
2019-04-01 13:55:00,94.48,94.51,94.47,94.49,2815.0,85.848,85.8753,85.839,85.8571,2815.0
2019-04-01 14:00:00,94.5,94.59,94.49,94.57,8259.0,85.8662,85.948,85.8571,85.9298,8259.0
2019-04-01 14:05:00,94.56,94.65,94.56,94.65,5247.0,85.9207,86.0025,85.9207,86.0025,5247.0
2019-04-01 14:10:00,94.65,94.67,94.63,94.63,5515.0,86.0025,86.0207,85.9843,85.9843,5515.0
2019-04-01 14:15:00,94.62,94.62,94.53,94.59,6911.0,85.9752,85.9752,85.8935,85.948,6911.0
2019-04-01 14:20:00,94.57,94.57,94.49,94.54,4211.0,85.9298,85.9298,85.8571,85.9026,4211.0
2019-04-01 14:25:00,94.52,94.57,94.47,94.48,4224.0,85.8844,85.9298,85.839,85.848,4224.0
2019-04-01 14:30:00,94.47,94.49,94.45,94.49,3186.0,85.839,85.8571,85.8208,85.8571,3186.0
2019-04-01 14:35:00,94.49,94.5,94.45,94.48,4485.0,85.8571,85.8662,85.8208,85.848,4485.0
2019-04-01 14:40:00,94.47,94.48,94.45,94.47,2645.0,85.839,85.848,85.8208,85.839,2645.0
2019-04-01 14:45:00,94.46,94.47,94.44,94.45,2938.0,85.8299,85.839,85.8117,85.8208,2938.0
2019-04-01 14:50:00,94.44,94.47,94.36,94.36,7678.0,85.8117,85.839,85.739,85.739,7678.0
2019-04-01 14:55:00,94.37,94.45,94.37,94.39,3134.0,85.7481,85.8208,85.7481,85.7663,3134.0
2019-04-01 15:00:00,94.38,94.38,94.35,94.35,2961.0,85.7572,85.7572,85.7299,85.7299,2961.0
2019-04-01 15:05:00,94.35,94.39,94.33,94.36,2521.0,85.7299,85.7663,85.7117,85.739,2521.0
2019-04-01 15:10:00,94.36,94.43,94.35,94.43,4664.0,85.739,85.8026,85.7299,85.8026,4664.0
2019-04-01 15:15:00,94.42,94.46,94.41,94.46,7351.0,85.7935,85.8299,85.7844,85.8299,7351.0
2019-04-01 15:20:00,94.47,94.49,94.42,94.48,7833.0,85.839,85.8571,85.7935,85.848,7833.0
2019-04-01 15:25:00,94.49,94.49,94.44,94.49,9136.0,85.8571,85.8571,85.8117,85.8571,9136.0
2019-04-01 15:30:00,94.5,94.6,94.49,94.59,10278.0,85.8662,85.9571,85.8571,85.948,10278.0
2019-04-01 15:35:00,94.56,94.6,94.55,94.58,11848.0,85.9207,85.9571,85.9116,85.9389,11848.0
2019-04-01 15:40:00,94.58,94.63,94.58,94.63,9018.0,85.9389,85.9843,85.9389,85.9843,9018.0
2019-04-01 15:45:00,94.64,94.66,94.56,94.62,21487.0,85.9934,86.0116,85.9207,85.9752,21487.0
2019-04-01 15:50:00,94.62,94.78,94.62,94.77,27888.0,85.9752,86.1206,85.9752,86.1115,27888.0
2019-04-01 15:55:00,94.78,94.92,94.78,94.79,129180.0,86.1206,86.2478,86.1206,86.1297,129180.0
2019-04-02 09:30:00,94.79,94.97,94.79,94.84,13443.0,86.1297,86.2933,86.1297,86.1751,13443.0
2019-04-02 09:35:00,94.76,94.79,94.7,94.76,1561.0,86.1025,86.1297,86.0479,86.1025,1561.0
2019-04-02 09:40:00,94.75,94.92,94.75,94.82,1831.0,86.0934,86.2478,86.0934,86.157,1831.0
2019-04-02 09:45:00,94.85,95.1,94.84,95.05,15983.0,86.1842,86.4114,86.1751,86.366,15983.0
2019-04-02 09:50:00,95.06,95.28,95.06,95.28,7223.0,86.375,86.5749,86.375,86.5749,7223.0
2019-04-02 09:55:00,95.26,95.43,95.18,95.43,11925.0,86.5568,86.7112,86.4841,86.7112,11925.0
2019-04-02 10:00:00,95.43,95.43,95.09,95.18,8183.0,86.7112,86.7112,86.4023,86.4841,8183.0
2019-04-02 10:05:00,95.18,95.19,95.1,95.1,7117.0,86.4841,86.4932,86.4114,86.4114,7117.0
2019-04-02 10:10:00,95.09,95.1,94.92,94.95,8420.0,86.4023,86.4114,86.2478,86.2751,8420.0
2019-04-02 10:15:00,94.94,95.06,94.93,95.03,9190.0,86.266,86.375,86.2569,86.3478,9190.0
2019-04-02 10:20:00,95.01,95.03,94.94,94.94,5340.0,86.3296,86.3478,86.266,86.266,5340.0
2019-04-02 10:25:00,94.9,94.9,94.85,94.87,4955.0,86.2297,86.2297,86.1842,86.2024,4955.0
2019-04-02 10:30:00,94.89,94.89,94.82,94.88,5551.0,86.2206,86.2206,86.157,86.2115,5551.0
2019-04-02 10:35:00,94.88,94.89,94.82,94.88,6622.0,86.2115,86.2206,86.157,86.2115,6622.0
2019-04-02 10:40:00,94.87,94.87,94.77,94.78,7518.0,86.2024,86.2024,86.1115,86.1206,7518.0
2019-04-02 10:45:00,94.79,94.81,94.72,94.8,5798.0,86.1297,86.1479,86.0661,86.1388,5798.0
2019-04-02 10:50:00,94.8,94.89,94.8,94.8,4468.0,86.1388,86.2206,86.1388,86.1388,4468.0
2019-04-02 10:55:00,94.81,94.81,94.74,94.75,4107.0,86.1479,86.1479,86.0843,86.0934,4107.0
2019-04-02 11:00:00,94.72,94.73,94.61,94.61,7805.0,86.0661,86.0752,85.9662,85.9662,7805.0
2019-04-02 11:05:00,94.62,94.64,94.42,94.45,9481.0,85.9752,85.9934,85.7935,85.8208,9481.0
2019-04-02 11:10:00,94.45,94.46,94.39,94.46,6676.0,85.8208,85.8299,85.7663,85.8299,6676.0
2019-04-02 11:15:00,94.46,94.48,94.44,94.45,4371.0,85.8299,85.848,85.8117,85.8208,4371.0
2019-04-02 11:20:00,94.47,94.47,94.42,94.42,6047.0,85.839,85.839,85.7935,85.7935,6047.0
2019-04-02 11:25:00,94.42,94.49,94.4,94.49,4828.0,85.7935,85.8571,85.7753,85.8571,4828.0
2019-04-02 11:30:00,94.5,94.5,94.39,94.4,3801.0,85.8662,85.8662,85.7663,85.7753,3801.0
2019-04-02 11:35:00,94.4,94.4,94.31,94.31,8590.0,85.7753,85.7753,85.6936,85.6936,8590.0
2019-04-02 11:40:00,94.31,94.4,94.29,94.4,3513.0,85.6936,85.7753,85.6754,85.7753,3513.0
2019-04-02 11:45:00,94.4,94.42,94.36,94.36,3104.0,85.7753,85.7935,85.739,85.739,3104.0
2019-04-02 11:50:00,94.38,94.41,94.38,94.4,8814.0,85.7572,85.7844,85.7572,85.7753,8814.0
2019-04-02 11:55:00,94.4,94.41,94.35,94.35,8531.0,85.7753,85.7844,85.7299,85.7299,8531.0
2019-04-02 12:00:00,94.34,94.4,94.3,94.39,4716.0,85.7208,85.7753,85.6845,85.7663,4716.0
2019-04-02 12:05:00,94.41,94.41,94.37,94.37,3836.0,85.7844,85.7844,85.7481,85.7481,3836.0
2019-04-02 12:10:00,94.37,94.37,94.33,94.35,3197.0,85.7481,85.7481,85.7117,85.7299,3197.0
2019-04-02 12:15:00,94.35,94.4,94.32,94.4,5843.0,85.7299,85.7753,85.7027,85.7753,5843.0
2019-04-02 12:20:00,94.41,94.42,94.34,94.34,5921.0,85.7844,85.7935,85.7208,85.7208,5921.0
2019-04-02 12:25:00,94.35,94.41,94.34,94.4,11666.0,85.7299,85.7844,85.7208,85.7753,11666.0
2019-04-02 12:30:00,94.4,94.41,94.34,94.36,6216.0,85.7753,85.7844,85.7208,85.739,6216.0
2019-04-02 12:35:00,94.35,94.35,94.27,94.31,3345.0,85.7299,85.7299,85.6572,85.6936,3345.0
2019-04-02 12:40:00,94.37,94.37,94.28,94.31,2626.0,85.7481,85.7481,85.6663,85.6936,2626.0
2019-04-02 12:45:00,94.29,94.32,94.24,94.32,6444.0,85.6754,85.7027,85.63,85.7027,6444.0
2019-04-02 12:50:00,94.32,94.33,94.29,94.32,2988.0,85.7027,85.7117,85.6754,85.7027,2988.0
2019-04-02 12:55:00,94.31,94.37,94.3,94.37,6449.0,85.6936,85.7481,85.6845,85.7481,6449.0
2019-04-02 13:00:00,94.37,94.39,94.35,94.37,3521.0,85.7481,85.7663,85.7299,85.7481,3521.0
2019-04-02 13:05:00,94.35,94.41,94.33,94.4,5884.0,85.7299,85.7844,85.7117,85.7753,5884.0
2019-04-02 13:10:00,94.4,94.4,94.33,94.34,6466.0,85.7753,85.7753,85.7117,85.7208,6466.0
2019-04-02 13:15:00,94.34,94.4,94.33,94.38,4613.0,85.7208,85.7753,85.7117,85.7572,4613.0
2019-04-02 13:20:00,94.38,94.42,94.38,94.41,5603.0,85.7572,85.7935,85.7572,85.7844,5603.0
2019-04-02 13:25:00,94.41,94.41,94.34,94.37,3710.0,85.7844,85.7844,85.7208,85.7481,3710.0
2019-04-02 13:30:00,94.36,94.39,94.35,94.38,3734.0,85.739,85.7663,85.7299,85.7572,3734.0
2019-04-02 13:35:00,94.39,94.5,94.39,94.48,4236.0,85.7663,85.8662,85.7663,85.848,4236.0
2019-04-02 13:40:00,94.49,94.49,94.47,94.47,3441.0,85.8571,85.8571,85.839,85.839,3441.0
2019-04-02 13:45:00,94.47,94.49,94.46,94.47,2821.0,85.839,85.8571,85.8299,85.839,2821.0
2019-04-02 13:50:00,94.46,94.5,94.45,94.5,4601.0,85.8299,85.8662,85.8208,85.8662,4601.0
2019-04-02 13:55:00,94.5,94.51,94.43,94.43,6094.0,85.8662,85.8753,85.8026,85.8026,6094.0
2019-04-02 14:00:00,94.43,94.52,94.43,94.52,5756.0,85.8026,85.8844,85.8026,85.8844,5756.0
2019-04-02 14:05:00,94.52,94.54,94.51,94.53,4498.0,85.8844,85.9026,85.8753,85.8935,4498.0
2019-04-02 14:10:00,94.54,94.58,94.53,94.58,6516.0,85.9026,85.9389,85.8935,85.9389,6516.0
2019-04-02 14:15:00,94.57,94.59,94.53,94.58,6204.0,85.9298,85.948,85.8935,85.9389,6204.0
2019-04-02 14:20:00,94.58,94.6,94.56,94.57,5568.0,85.9389,85.9571,85.9207,85.9298,5568.0
2019-04-02 14:25:00,94.58,94.65,94.57,94.59,8256.0,85.9389,86.0025,85.9298,85.948,8256.0
2019-04-02 14:30:00,94.59,94.61,94.57,94.58,5538.0,85.948,85.9662,85.9298,85.9389,5538.0
2019-04-02 14:35:00,94.59,94.59,94.49,94.49,8259.0,85.948,85.948,85.8571,85.8571,8259.0
2019-04-02 14:40:00,94.51,94.53,94.5,94.51,6628.0,85.8753,85.8935,85.8662,85.8753,6628.0
2019-04-02 14:45:00,94.51,94.51,94.43,94.46,7765.0,85.8753,85.8753,85.8026,85.8299,7765.0
2019-04-02 14:50:00,94.47,94.47,94.4,94.43,6727.0,85.839,85.839,85.7753,85.8026,6727.0
2019-04-02 14:55:00,94.43,94.46,94.41,94.44,10035.0,85.8026,85.8299,85.7844,85.8117,10035.0
2019-04-02 15:00:00,94.44,94.48,94.44,94.45,6885.0,85.8117,85.848,85.8117,85.8208,6885.0
2019-04-02 15:05:00,94.45,94.47,94.44,94.46,8142.0,85.8208,85.839,85.8117,85.8299,8142.0
2019-04-02 15:10:00,94.46,94.52,94.45,94.51,9500.0,85.8299,85.8844,85.8208,85.8753,9500.0
2019-04-02 15:15:00,94.52,94.54,94.5,94.5,5146.0,85.8844,85.9026,85.8662,85.8662,5146.0
2019-04-02 15:20:00,94.49,94.5,94.46,94.48,7142.0,85.8571,85.8662,85.8299,85.848,7142.0
2019-04-02 15:25:00,94.48,94.57,94.47,94.57,7387.0,85.848,85.9298,85.839,85.9298,7387.0
2019-04-02 15:30:00,94.58,94.58,94.52,94.55,6866.0,85.9389,85.9389,85.8844,85.9116,6866.0
2019-04-02 15:35:00,94.54,94.57,94.51,94.57,16010.0,85.9026,85.9298,85.8753,85.9298,16010.0
2019-04-02 15:40:00,94.58,94.62,94.58,94.59,7596.0,85.9389,85.9752,85.9389,85.948,7596.0
2019-04-02 15:45:00,94.58,94.59,94.55,94.57,20907.0,85.9389,85.948,85.9116,85.9298,20907.0
2019-04-02 15:50:00,94.57,94.63,94.54,94.54,34480.0,85.9298,85.9843,85.9026,85.9026,34480.0
2019-04-02 15:55:00,94.54,94.54,94.45,94.45,61326.0,85.9026,85.9026,85.8208,85.8208,61326.0
2019-04-03 09:30:00,94.8,95.0,94.18,94.2,25972.0,86.1388,86.3205,85.5754,85.5936,25972.0
2019-04-03 09:35:00,94.31,94.32,93.79,93.86,9865.0,85.6936,85.7027,85.2211,85.2847,9865.0
2019-04-03 09:40:00,93.87,94.08,93.78,94.07,12651.0,85.2938,85.4846,85.212,85.4755,12651.0
2019-04-03 09:45:00,94.01,94.2,94.0,94.15,12483.0,85.421,85.5936,85.4119,85.5482,12483.0
2019-04-03 09:50:00,94.17,94.27,94.12,94.27,12100.0,85.5664,85.6572,85.5209,85.6572,12100.0
2019-04-03 09:55:00,94.26,94.27,94.12,94.16,8875.0,85.6481,85.6572,85.5209,85.5573,8875.0
2019-04-03 10:00:00,94.11,94.19,94.01,94.09,21854.0,85.5118,85.5845,85.421,85.4937,21854.0
2019-04-03 10:05:00,94.09,94.1,93.95,93.98,22751.0,85.4937,85.5028,85.3665,85.3937,22751.0
2019-04-03 10:10:00,93.97,94.03,93.93,93.94,18537.0,85.3846,85.4392,85.3483,85.3574,18537.0
2019-04-03 10:15:00,93.95,94.1,93.93,94.09,15682.0,85.3665,85.5028,85.3483,85.4937,15682.0
2019-04-03 10:20:00,94.13,94.16,94.08,94.11,8096.0,85.53,85.5573,85.4846,85.5118,8096.0
2019-04-03 10:25:00,94.09,94.19,94.06,94.17,11239.0,85.4937,85.5845,85.4664,85.5664,11239.0
2019-04-03 10:30:00,94.16,94.2,94.08,94.12,23181.0,85.5573,85.5936,85.4846,85.5209,23181.0
2019-04-03 10:35:00,94.1,94.15,94.06,94.13,12309.0,85.5028,85.5482,85.4664,85.53,12309.0
2019-04-03 10:40:00,94.13,94.23,94.09,94.19,17894.0,85.53,85.6209,85.4937,85.5845,17894.0
2019-04-03 10:45:00,94.18,94.29,94.18,94.29,18112.0,85.5754,85.6754,85.5754,85.6754,18112.0
2019-04-03 10:50:00,94.29,94.44,94.29,94.43,11654.0,85.6754,85.8117,85.6754,85.8026,11654.0
2019-04-03 10:55:00,94.42,94.43,94.35,94.41,12037.0,85.7935,85.8026,85.7299,85.7844,12037.0
2019-04-03 11:00:00,94.39,94.45,94.38,94.45,11490.0,85.7663,85.8208,85.7572,85.8208,11490.0
2019-04-03 11:05:00,94.45,94.53,94.45,94.5,9958.0,85.8208,85.8935,85.8208,85.8662,9958.0
2019-04-03 11:10:00,94.51,94.53,94.45,94.48,8413.0,85.8753,85.8935,85.8208,85.848,8413.0
2019-04-03 11:15:00,94.48,94.51,94.45,94.49,11102.0,85.848,85.8753,85.8208,85.8571,11102.0
2019-04-03 11:20:00,94.48,94.51,94.44,94.46,8610.0,85.848,85.8753,85.8117,85.8299,8610.0
2019-04-03 11:25:00,94.47,94.53,94.42,94.53,12474.0,85.839,85.8935,85.7935,85.8935,12474.0
2019-04-03 11:30:00,94.5,94.59,94.49,94.59,12520.0,85.8662,85.948,85.8571,85.948,12520.0
2019-04-03 11:35:00,94.6,94.66,94.59,94.59,7395.0,85.9571,86.0116,85.948,85.948,7395.0
2019-04-03 11:40:00,94.61,94.67,94.61,94.66,9996.0,85.9662,86.0207,85.9662,86.0116,9996.0
2019-04-03 11:45:00,94.66,94.68,94.55,94.57,7112.0,86.0116,86.0298,85.9116,85.9298,7112.0
2019-04-03 11:50:00,94.57,94.66,94.54,94.58,8379.0,85.9298,86.0116,85.9026,85.9389,8379.0
2019-04-03 11:55:00,94.56,94.67,94.56,94.59,7238.0,85.9207,86.0207,85.9207,85.948,7238.0
2019-04-03 12:00:00,94.58,94.58,94.51,94.58,8336.0,85.9389,85.9389,85.8753,85.9389,8336.0
2019-04-03 12:05:00,94.58,94.68,94.58,94.66,8997.0,85.9389,86.0298,85.9389,86.0116,8997.0
2019-04-03 12:10:00,94.68,94.68,94.6,94.62,4799.0,86.0298,86.0298,85.9571,85.9752,4799.0
2019-04-03 12:15:00,94.62,94.65,94.59,94.64,7417.0,85.9752,86.0025,85.948,85.9934,7417.0
2019-04-03 12:20:00,94.63,94.67,94.63,94.66,6821.0,85.9843,86.0207,85.9843,86.0116,6821.0
2019-04-03 12:25:00,94.66,94.69,94.61,94.67,7473.0,86.0116,86.0389,85.9662,86.0207,7473.0
2019-04-03 12:30:00,94.67,94.75,94.66,94.72,4602.0,86.0207,86.0934,86.0116,86.0661,4602.0
2019-04-03 12:35:00,94.72,94.72,94.63,94.69,5957.0,86.0661,86.0661,85.9843,86.0389,5957.0
2019-04-03 12:40:00,94.69,94.71,94.67,94.7,6030.0,86.0389,86.057,86.0207,86.0479,6030.0
2019-04-03 12:45:00,94.7,94.75,94.68,94.73,8799.0,86.0479,86.0934,86.0298,86.0752,8799.0
2019-04-03 12:50:00,94.73,94.77,94.71,94.76,6421.0,86.0752,86.1115,86.057,86.1025,6421.0
2019-04-03 12:55:00,94.78,94.78,94.72,94.73,5373.0,86.1206,86.1206,86.0661,86.0752,5373.0
2019-04-03 13:00:00,94.72,94.75,94.71,94.75,8964.0,86.0661,86.0934,86.057,86.0934,8964.0
2019-04-03 13:05:00,94.74,94.75,94.71,94.75,5744.0,86.0843,86.0934,86.057,86.0934,5744.0
2019-04-03 13:10:00,94.73,94.74,94.68,94.72,5100.0,86.0752,86.0843,86.0298,86.0661,5100.0
2019-04-03 13:15:00,94.72,94.75,94.69,94.75,7064.0,86.0661,86.0934,86.0389,86.0934,7064.0
2019-04-03 13:20:00,94.75,94.76,94.73,94.73,8201.0,86.0934,86.1025,86.0752,86.0752,8201.0
2019-04-03 13:25:00,94.71,94.75,94.7,94.75,7316.0,86.057,86.0934,86.0479,86.0934,7316.0
2019-04-03 13:30:00,94.74,94.74,94.68,94.68,7739.0,86.0843,86.0843,86.0298,86.0298,7739.0
2019-04-03 13:35:00,94.67,94.7,94.65,94.69,6837.0,86.0207,86.0479,86.0025,86.0389,6837.0
2019-04-03 13:40:00,94.68,94.68,94.6,94.66,11270.0,86.0298,86.0298,85.9571,86.0116,11270.0
2019-04-03 13:45:00,94.64,94.65,94.58,94.59,5312.0,85.9934,86.0025,85.9389,85.948,5312.0
2019-04-03 13:50:00,94.58,94.6,94.5,94.54,6412.0,85.9389,85.9571,85.8662,85.9026,6412.0
2019-04-03 13:55:00,94.55,94.55,94.51,94.53,5065.0,85.9116,85.9116,85.8753,85.8935,5065.0
2019-04-03 14:00:00,94.52,94.53,94.45,94.52,11825.0,85.8844,85.8935,85.8208,85.8844,11825.0
2019-04-03 14:05:00,94.53,94.58,94.45,94.47,12178.0,85.8935,85.9389,85.8208,85.839,12178.0
2019-04-03 14:10:00,94.46,94.47,94.43,94.45,8843.0,85.8299,85.839,85.8026,85.8208,8843.0
2019-04-03 14:15:00,94.45,94.52,94.44,94.49,6948.0,85.8208,85.8844,85.8117,85.8571,6948.0
2019-04-03 14:20:00,94.5,94.58,94.5,94.53,9051.0,85.8662,85.9389,85.8662,85.8935,9051.0
2019-04-03 14:25:00,94.54,94.55,94.5,94.51,6538.0,85.9026,85.9116,85.8662,85.8753,6538.0
2019-04-03 14:30:00,94.49,94.51,94.46,94.5,6904.0,85.8571,85.8753,85.8299,85.8662,6904.0
2019-04-03 14:35:00,94.5,94.5,94.38,94.38,8933.0,85.8662,85.8662,85.7572,85.7572,8933.0
2019-04-03 14:40:00,94.35,94.41,94.32,94.35,8346.0,85.7299,85.7844,85.7027,85.7299,8346.0
2019-04-03 14:45:00,94.34,94.37,94.26,94.26,11127.0,85.7208,85.7481,85.6481,85.6481,11127.0
2019-04-03 14:50:00,94.26,94.28,94.21,94.28,9951.0,85.6481,85.6663,85.6027,85.6663,9951.0
2019-04-03 14:55:00,94.27,94.29,94.21,94.23,7929.0,85.6572,85.6754,85.6027,85.6209,7929.0
2019-04-03 15:00:00,94.23,94.31,94.17,94.28,10791.0,85.6209,85.6936,85.5664,85.6663,10791.0
2019-04-03 15:05:00,94.27,94.27,94.16,94.16,6096.0,85.6572,85.6572,85.5573,85.5573,6096.0
2019-04-03 15:10:00,94.14,94.19,94.12,94.18,11315.0,85.5391,85.5845,85.5209,85.5754,11315.0
2019-04-03 15:15:00,94.16,94.2,94.14,94.2,9138.0,85.5573,85.5936,85.5391,85.5936,9138.0
2019-04-03 15:20:00,94.21,94.23,94.13,94.23,13562.0,85.6027,85.6209,85.53,85.6209,13562.0
2019-04-03 15:25:00,94.23,94.34,94.2,94.34,14954.0,85.6209,85.7208,85.5936,85.7208,14954.0
2019-04-03 15:30:00,94.33,94.34,94.25,94.34,11426.0,85.7117,85.7208,85.6391,85.7208,11426.0
2019-04-03 15:35:00,94.34,94.5,94.33,94.44,14597.0,85.7208,85.8662,85.7117,85.8117,14597.0
2019-04-03 15:40:00,94.44,94.54,94.43,94.54,20518.0,85.8117,85.9026,85.8026,85.9026,20518.0
2019-04-03 15:45:00,94.54,94.55,94.48,94.55,22980.0,85.9026,85.9116,85.848,85.9116,22980.0
2019-04-03 15:50:00,94.54,94.65,94.53,94.6,36860.0,85.9026,86.0025,85.8935,85.9571,36860.0
2019-04-03 15:55:00,94.6,94.7,94.6,94.61,97347.0,85.9571,86.0479,85.9571,85.9662,97347.0
2019-04-04 09:30:00,94.76,94.76,94.48,94.48,14974.0,86.1025,86.1025,85.848,85.848,14974.0
2019-04-04 09:35:00,94.51,94.56,94.43,94.44,3271.0,85.8753,85.9207,85.8026,85.8117,3271.0
2019-04-04 09:40:00,94.43,94.43,94.16,94.21,8942.0,85.8026,85.8026,85.5573,85.6027,8942.0
2019-04-04 09:45:00,94.23,94.34,94.15,94.28,5700.0,85.6209,85.7208,85.5482,85.6663,5700.0
2019-04-04 09:50:00,94.25,94.31,94.22,94.3,6200.0,85.6391,85.6936,85.6118,85.6845,6200.0
2019-04-04 09:55:00,94.28,94.44,94.27,94.44,5367.0,85.6663,85.8117,85.6572,85.8117,5367.0
2019-04-04 10:00:00,94.49,94.6,94.46,94.56,4302.0,85.8571,85.9571,85.8299,85.9207,4302.0
2019-04-04 10:05:00,94.54,94.6,94.41,94.42,13595.0,85.9026,85.9571,85.7844,85.7935,13595.0
2019-04-04 10:10:00,94.41,94.56,94.41,94.56,10002.0,85.7844,85.9207,85.7844,85.9207,10002.0
2019-04-04 10:15:00,94.57,94.65,94.57,94.57,6078.0,85.9298,86.0025,85.9298,85.9298,6078.0
2019-04-04 10:20:00,94.6,94.64,94.56,94.62,2708.0,85.9571,85.9934,85.9207,85.9752,2708.0
2019-04-04 10:25:00,94.66,94.72,94.54,94.54,4064.0,86.0116,86.0661,85.9026,85.9026,4064.0
2019-04-04 10:30:00,94.55,94.61,94.49,94.57,3800.0,85.9116,85.9662,85.8571,85.9298,3800.0
2019-04-04 10:35:00,94.54,94.59,94.52,94.55,6377.0,85.9026,85.948,85.8844,85.9116,6377.0
2019-04-04 10:40:00,94.54,94.54,94.48,94.52,5624.0,85.9026,85.9026,85.848,85.8844,5624.0
2019-04-04 10:45:00,94.54,94.65,94.54,94.65,5325.0,85.9026,86.0025,85.9026,86.0025,5325.0
2019-04-04 10:50:00,94.63,94.75,94.6,94.75,8394.0,85.9843,86.0934,85.9571,86.0934,8394.0
2019-04-04 10:55:00,94.76,94.8,94.69,94.69,3169.0,86.1025,86.1388,86.0389,86.0389,3169.0
2019-04-04 11:00:00,94.74,94.83,94.71,94.83,3856.0,86.0843,86.1661,86.057,86.1661,3856.0
2019-04-04 11:05:00,94.85,94.88,94.79,94.8,5060.0,86.1842,86.2115,86.1297,86.1388,5060.0
2019-04-04 11:10:00,94.78,94.79,94.72,94.72,3400.0,86.1206,86.1297,86.0661,86.0661,3400.0
2019-04-04 11:15:00,94.69,94.69,94.62,94.64,3413.0,86.0389,86.0389,85.9752,85.9934,3413.0
2019-04-04 11:20:00,94.56,94.64,94.52,94.64,1918.0,85.9207,85.9934,85.8844,85.9934,1918.0
2019-04-04 11:25:00,94.65,94.71,94.64,94.68,2660.0,86.0025,86.057,85.9934,86.0298,2660.0
2019-04-04 11:30:00,94.68,94.68,94.51,94.51,5439.0,86.0298,86.0298,85.8753,85.8753,5439.0
2019-04-04 11:35:00,94.51,94.6,94.51,94.55,4276.0,85.8753,85.9571,85.8753,85.9116,4276.0
2019-04-04 11:40:00,94.54,94.54,94.47,94.47,900.0,85.9026,85.9026,85.839,85.839,900.0
2019-04-04 11:45:00,94.45,94.49,94.44,94.44,2630.0,85.8208,85.8571,85.8117,85.8117,2630.0
2019-04-04 11:50:00,94.38,94.38,94.34,94.34,2884.0,85.7572,85.7572,85.7208,85.7208,2884.0
2019-04-04 11:55:00,94.35,94.38,94.3,94.3,4301.0,85.7299,85.7572,85.6845,85.6845,4301.0
2019-04-04 12:00:00,94.31,94.36,94.29,94.34,3931.0,85.6936,85.739,85.6754,85.7208,3931.0
2019-04-04 12:05:00,94.35,94.35,94.3,94.33,1533.0,85.7299,85.7299,85.6845,85.7117,1533.0
2019-04-04 12:10:00,94.3,94.33,94.29,94.3,1845.0,85.6845,85.7117,85.6754,85.6845,1845.0
2019-04-04 12:15:00,94.3,94.3,94.2,94.23,4757.0,85.6845,85.6845,85.5936,85.6209,4757.0
2019-04-04 12:20:00,94.23,94.29,94.23,94.27,2288.0,85.6209,85.6754,85.6209,85.6572,2288.0
2019-04-04 12:25:00,94.26,94.27,94.22,94.22,2574.0,85.6481,85.6572,85.6118,85.6118,2574.0
2019-04-04 12:30:00,94.21,94.25,94.19,94.24,2174.0,85.6027,85.6391,85.5845,85.63,2174.0
2019-04-04 12:35:00,94.25,94.34,94.24,94.31,4095.0,85.6391,85.7208,85.63,85.6936,4095.0
2019-04-04 12:40:00,94.33,94.37,94.29,94.29,3606.0,85.7117,85.7481,85.6754,85.6754,3606.0
2019-04-04 12:45:00,94.28,94.32,94.24,94.32,4237.0,85.6663,85.7027,85.63,85.7027,4237.0
2019-04-04 12:50:00,94.3,94.35,94.29,94.33,3759.0,85.6845,85.7299,85.6754,85.7117,3759.0
2019-04-04 12:55:00,94.33,94.42,94.33,94.35,3452.0,85.7117,85.7935,85.7117,85.7299,3452.0
2019-04-04 13:00:00,94.35,94.38,94.34,94.36,1928.0,85.7299,85.7572,85.7208,85.739,1928.0
2019-04-04 13:05:00,94.39,94.43,94.39,94.43,2423.0,85.7663,85.8026,85.7663,85.8026,2423.0
2019-04-04 13:10:00,94.41,94.44,94.4,94.41,1800.0,85.7844,85.8117,85.7753,85.7844,1800.0
2019-04-04 13:15:00,94.39,94.42,94.36,94.42,4212.0,85.7663,85.7935,85.739,85.7935,4212.0
2019-04-04 13:20:00,94.41,94.46,94.41,94.44,3505.0,85.7844,85.8299,85.7844,85.8117,3505.0
2019-04-04 13:25:00,94.45,94.45,94.38,94.41,7063.0,85.8208,85.8208,85.7572,85.7844,7063.0
2019-04-04 13:30:00,94.41,94.44,94.41,94.44,2292.0,85.7844,85.8117,85.7844,85.8117,2292.0
2019-04-04 13:35:00,94.44,94.44,94.4,94.43,3000.0,85.8117,85.8117,85.7753,85.8026,3000.0
2019-04-04 13:40:00,94.43,94.52,94.43,94.51,2811.0,85.8026,85.8844,85.8026,85.8753,2811.0
2019-04-04 13:45:00,94.5,94.51,94.44,94.45,5236.0,85.8662,85.8753,85.8117,85.8208,5236.0
2019-04-04 13:50:00,94.45,94.53,94.44,94.51,2803.0,85.8208,85.8935,85.8117,85.8753,2803.0
2019-04-04 13:55:00,94.5,94.51,94.41,94.44,3182.0,85.8662,85.8753,85.7844,85.8117,3182.0
2019-04-04 14:00:00,94.44,94.44,94.34,94.34,6548.0,85.8117,85.8117,85.7208,85.7208,6548.0
2019-04-04 14:05:00,94.35,94.4,94.35,94.38,3995.0,85.7299,85.7753,85.7299,85.7572,3995.0
2019-04-04 14:10:00,94.39,94.41,94.35,94.41,13399.0,85.7663,85.7844,85.7299,85.7844,13399.0
2019-04-04 14:15:00,94.42,94.42,94.38,94.39,2964.0,85.7935,85.7935,85.7572,85.7663,2964.0
2019-04-04 14:20:00,94.4,94.41,94.37,94.39,2389.0,85.7753,85.7844,85.7481,85.7663,2389.0
2019-04-04 14:25:00,94.39,94.39,94.34,94.34,3088.0,85.7663,85.7663,85.7208,85.7208,3088.0
2019-04-04 14:30:00,94.34,94.35,94.3,94.33,3648.0,85.7208,85.7299,85.6845,85.7117,3648.0
2019-04-04 14:35:00,94.32,94.35,94.29,94.34,14713.0,85.7027,85.7299,85.6754,85.7208,14713.0
2019-04-04 14:40:00,94.35,94.48,94.34,94.48,7702.0,85.7299,85.848,85.7208,85.848,7702.0
2019-04-04 14:45:00,94.47,94.5,94.43,94.5,3460.0,85.839,85.8662,85.8026,85.8662,3460.0
2019-04-04 14:50:00,94.5,94.51,94.44,94.45,6481.0,85.8662,85.8753,85.8117,85.8208,6481.0
2019-04-04 14:55:00,94.42,94.47,94.38,94.38,4563.0,85.7935,85.839,85.7572,85.7572,4563.0
2019-04-04 15:00:00,94.4,94.42,94.33,94.36,5203.0,85.7753,85.7935,85.7117,85.739,5203.0
2019-04-04 15:05:00,94.35,94.4,94.33,94.36,2513.0,85.7299,85.7753,85.7117,85.739,2513.0
2019-04-04 15:10:00,94.34,94.42,94.34,94.39,11240.0,85.7208,85.7935,85.7208,85.7663,11240.0
2019-04-04 15:15:00,94.39,94.44,94.39,94.44,3500.0,85.7663,85.8117,85.7663,85.8117,3500.0
2019-04-04 15:20:00,94.44,94.44,94.38,94.4,3912.0,85.8117,85.8117,85.7572,85.7753,3912.0
2019-04-04 15:25:00,94.4,94.43,94.38,94.39,5677.0,85.7753,85.8026,85.7572,85.7663,5677.0
2019-04-04 15:30:00,94.41,94.51,94.41,94.51,8535.0,85.7844,85.8753,85.7844,85.8753,8535.0
2019-04-04 15:35:00,94.51,94.52,94.49,94.5,10736.0,85.8753,85.8844,85.8571,85.8662,10736.0
2019-04-04 15:40:00,94.5,94.51,94.41,94.44,19270.0,85.8662,85.8753,85.7844,85.8117,19270.0
2019-04-04 15:45:00,94.44,94.52,94.43,94.52,14227.0,85.8117,85.8844,85.8026,85.8844,14227.0
2019-04-04 15:50:00,94.53,94.6,94.51,94.54,21123.0,85.8935,85.9571,85.8753,85.9026,21123.0
2019-04-04 15:55:00,94.55,94.57,94.47,94.55,47460.0,85.9116,85.9298,85.839,85.9116,47460.0
2019-04-05 09:30:00,93.88,94.18,93.66,93.73,40402.0,85.3029,85.5754,85.103,85.1666,40402.0
2019-04-05 09:35:00,93.69,93.77,93.57,93.61,15400.0,85.1302,85.2029,85.0212,85.0575,15400.0
2019-04-05 09:40:00,93.63,93.81,93.57,93.76,18426.0,85.0757,85.2393,85.0212,85.1938,18426.0
2019-04-05 09:45:00,93.76,93.97,93.76,93.83,10053.0,85.1938,85.3846,85.1938,85.2574,10053.0
2019-04-05 09:50:00,93.82,94.0,93.77,93.96,8338.0,85.2483,85.4119,85.2029,85.3755,8338.0
2019-04-05 09:55:00,93.98,94.07,93.97,93.98,40290.0,85.3937,85.4755,85.3846,85.3937,40290.0
2019-04-05 10:00:00,93.99,94.22,93.97,94.2,10493.0,85.4028,85.6118,85.3846,85.5936,10493.0
2019-04-05 10:05:00,94.19,94.3,94.19,94.3,8358.0,85.5845,85.6845,85.5845,85.6845,8358.0
2019-04-05 10:10:00,94.3,94.37,94.23,94.24,11451.0,85.6845,85.7481,85.6209,85.63,11451.0
2019-04-05 10:15:00,94.23,94.23,94.14,94.18,4960.0,85.6209,85.6209,85.5391,85.5754,4960.0
2019-04-05 10:20:00,94.17,94.34,94.13,94.33,60587.0,85.5664,85.7208,85.53,85.7117,60587.0
2019-04-05 10:25:00,94.34,94.37,94.27,94.29,7904.0,85.7208,85.7481,85.6572,85.6754,7904.0
2019-04-05 10:30:00,94.3,94.42,94.3,94.34,9893.0,85.6845,85.7935,85.6845,85.7208,9893.0
2019-04-05 10:35:00,94.33,94.36,94.19,94.23,5045.0,85.7117,85.739,85.5845,85.6209,5045.0
2019-04-05 10:40:00,94.27,94.27,94.17,94.22,10515.0,85.6572,85.6572,85.5664,85.6118,10515.0
2019-04-05 10:45:00,94.22,94.27,94.2,94.21,5969.0,85.6118,85.6572,85.5936,85.6027,5969.0
2019-04-05 10:50:00,94.21,94.26,94.19,94.26,7156.0,85.6027,85.6481,85.5845,85.6481,7156.0
2019-04-05 10:55:00,94.28,94.29,94.23,94.24,8165.0,85.6663,85.6754,85.6209,85.63,8165.0
2019-04-05 11:00:00,94.25,94.37,94.22,94.37,5203.0,85.6391,85.7481,85.6118,85.7481,5203.0
2019-04-05 11:05:00,94.38,94.42,94.29,94.31,3835.0,85.7572,85.7935,85.6754,85.6936,3835.0
2019-04-05 11:10:00,94.32,94.39,94.32,94.37,7347.0,85.7027,85.7663,85.7027,85.7481,7347.0
2019-04-05 11:15:00,94.35,94.43,94.31,94.31,4338.0,85.7299,85.8026,85.6936,85.6936,4338.0
2019-04-05 11:20:00,94.33,94.37,94.3,94.31,4440.0,85.7117,85.7481,85.6845,85.6936,4440.0
2019-04-05 11:25:00,94.29,94.33,94.21,94.32,2913.0,85.6754,85.7117,85.6027,85.7027,2913.0
2019-04-05 11:30:00,94.3,94.3,94.23,94.3,4142.0,85.6845,85.6845,85.6209,85.6845,4142.0
2019-04-05 11:35:00,94.31,94.32,94.23,94.26,2300.0,85.6936,85.7027,85.6209,85.6481,2300.0
2019-04-05 11:40:00,94.26,94.32,94.25,94.27,4079.0,85.6481,85.7027,85.6391,85.6572,4079.0
2019-04-05 11:45:00,94.26,94.27,94.22,94.27,11116.0,85.6481,85.6572,85.6118,85.6572,11116.0
2019-04-05 11:50:00,94.26,94.33,94.24,94.33,4125.0,85.6481,85.7117,85.63,85.7117,4125.0
2019-04-05 11:55:00,94.31,94.36,94.29,94.31,6912.0,85.6936,85.739,85.6754,85.6936,6912.0
2019-04-05 12:00:00,94.29,94.4,94.29,94.4,7178.0,85.6754,85.7753,85.6754,85.7753,7178.0
2019-04-05 12:05:00,94.39,94.39,94.31,94.31,3676.0,85.7663,85.7663,85.6936,85.6936,3676.0
2019-04-05 12:10:00,94.32,94.34,94.31,94.33,4349.0,85.7027,85.7208,85.6936,85.7117,4349.0
2019-04-05 12:15:00,94.33,94.36,94.31,94.32,4313.0,85.7117,85.739,85.6936,85.7027,4313.0
2019-04-05 12:20:00,94.32,94.33,94.28,94.29,3943.0,85.7027,85.7117,85.6663,85.6754,3943.0
2019-04-05 12:25:00,94.28,94.31,94.25,94.31,10486.0,85.6663,85.6936,85.6391,85.6936,10486.0
2019-04-05 12:30:00,94.31,94.33,94.29,94.3,3435.0,85.6936,85.7117,85.6754,85.6845,3435.0
2019-04-05 12:35:00,94.3,94.3,94.22,94.24,6111.0,85.6845,85.6845,85.6118,85.63,6111.0
2019-04-05 12:40:00,94.24,94.44,94.24,94.44,21710.0,85.63,85.8117,85.63,85.8117,21710.0
2019-04-05 12:45:00,94.43,94.46,94.34,94.41,29341.0,85.8026,85.8299,85.7208,85.7844,29341.0
2019-04-05 12:50:00,94.42,94.43,94.37,94.38,4940.0,85.7935,85.8026,85.7481,85.7572,4940.0
2019-04-05 12:55:00,94.41,94.47,94.38,94.42,8600.0,85.7844,85.839,85.7572,85.7935,8600.0
2019-04-05 13:00:00,94.4,94.41,94.31,94.32,3522.0,85.7753,85.7844,85.6936,85.7027,3522.0
2019-04-05 13:05:00,94.3,94.32,94.28,94.32,4156.0,85.6845,85.7027,85.6663,85.7027,4156.0
2019-04-05 13:10:00,94.31,94.34,94.29,94.31,4026.0,85.6936,85.7208,85.6754,85.6936,4026.0
2019-04-05 13:15:00,94.31,94.34,94.29,94.31,3456.0,85.6936,85.7208,85.6754,85.6936,3456.0
2019-04-05 13:20:00,94.32,94.32,94.29,94.31,2528.0,85.7027,85.7027,85.6754,85.6936,2528.0
2019-04-05 13:25:00,94.3,94.34,94.29,94.33,2093.0,85.6845,85.7208,85.6754,85.7117,2093.0
2019-04-05 13:30:00,94.34,94.35,94.32,94.32,1600.0,85.7208,85.7299,85.7027,85.7027,1600.0
2019-04-05 13:35:00,94.33,94.34,94.29,94.3,5574.0,85.7117,85.7208,85.6754,85.6845,5574.0
2019-04-05 13:40:00,94.28,94.32,94.26,94.3,10172.0,85.6663,85.7027,85.6481,85.6845,10172.0
2019-04-05 13:45:00,94.3,94.3,94.27,94.29,3989.0,85.6845,85.6845,85.6572,85.6754,3989.0
2019-04-05 13:50:00,94.27,94.27,94.25,94.27,4124.0,85.6572,85.6572,85.6391,85.6572,4124.0
2019-04-05 13:55:00,94.24,94.27,94.23,94.27,5552.0,85.63,85.6572,85.6209,85.6572,5552.0
2019-04-05 14:00:00,94.26,94.26,93.99,94.24,213887.0,85.6481,85.6481,85.4028,85.63,213887.0
2019-04-05 14:05:00,94.22,94.26,94.2,94.26,2689.0,85.6118,85.6481,85.5936,85.6481,2689.0
2019-04-05 14:10:00,94.26,94.26,94.09,94.11,11357.0,85.6481,85.6481,85.4937,85.5118,11357.0
2019-04-05 14:15:00,94.1,94.14,94.08,94.09,10892.0,85.5028,85.5391,85.4846,85.4937,10892.0
2019-04-05 14:20:00,94.09,94.09,93.98,93.99,3792.0,85.4937,85.4937,85.3937,85.4028,3792.0
2019-04-05 14:25:00,93.98,93.98,93.94,93.95,6175.0,85.3937,85.3937,85.3574,85.3665,6175.0
2019-04-05 14:30:00,93.95,94.0,93.93,93.93,9878.0,85.3665,85.4119,85.3483,85.3483,9878.0
2019-04-05 14:35:00,93.92,94.01,93.92,94.01,6552.0,85.3392,85.421,85.3392,85.421,6552.0
2019-04-05 14:40:00,94.01,94.02,93.96,93.98,3073.0,85.421,85.4301,85.3755,85.3937,3073.0
2019-04-05 14:45:00,93.99,94.05,93.98,94.05,4683.0,85.4028,85.4573,85.3937,85.4573,4683.0
2019-04-05 14:50:00,94.04,94.05,94.0,94.02,4250.0,85.4482,85.4573,85.4119,85.4301,4250.0
2019-04-05 14:55:00,94.02,94.04,93.99,94.02,6445.0,85.4301,85.4482,85.4028,85.4301,6445.0
2019-04-05 15:00:00,94.02,94.07,94.01,94.06,6535.0,85.4301,85.4755,85.421,85.4664,6535.0
2019-04-05 15:05:00,94.06,94.07,93.98,94.0,8746.0,85.4664,85.4755,85.3937,85.4119,8746.0
2019-04-05 15:10:00,93.99,94.02,93.98,94.0,8801.0,85.4028,85.4301,85.3937,85.4119,8801.0
2019-04-05 15:15:00,93.99,93.99,93.9,93.95,9663.0,85.4028,85.4028,85.321,85.3665,9663.0
2019-04-05 15:20:00,93.96,94.1,93.96,94.06,8572.0,85.3755,85.5028,85.3755,85.4664,8572.0
2019-04-05 15:25:00,94.07,94.13,94.06,94.09,8226.0,85.4755,85.53,85.4664,85.4937,8226.0
2019-04-05 15:30:00,94.08,94.09,94.0,94.0,59427.0,85.4846,85.4937,85.4119,85.4119,59427.0
2019-04-05 15:35:00,94.01,94.05,94.01,94.05,8866.0,85.421,85.4573,85.421,85.4573,8866.0
2019-04-05 15:40:00,94.04,94.05,93.98,93.98,12312.0,85.4482,85.4573,85.3937,85.3937,12312.0
2019-04-05 15:45:00,93.99,93.99,93.9,93.96,30125.0,85.4028,85.4028,85.321,85.3755,30125.0
2019-04-05 15:50:00,93.97,93.99,93.9,93.94,44397.0,85.3846,85.4028,85.321,85.3574,44397.0
2019-04-05 15:55:00,93.95,94.03,93.95,93.99,146033.0,85.3665,85.4392,85.3665,85.4028,146033.0
2019-04-08 09:30:00,94.07,94.07,93.55,93.55,18349.0,85.4755,85.4755,85.003,85.003,18349.0
2019-04-08 09:35:00,93.47,93.54,93.35,93.54,7060.0,84.9303,84.9939,84.8213,84.9939,7060.0
2019-04-08 09:40:00,93.53,93.6,93.49,93.57,8387.0,84.9848,85.0484,84.9485,85.0212,8387.0
2019-04-08 09:45:00,93.57,93.57,93.36,93.41,5085.0,85.0212,85.0212,84.8304,84.8758,5085.0
2019-04-08 09:50:00,93.41,93.56,93.4,93.5,3600.0,84.8758,85.0121,84.8667,84.9576,3600.0
2019-04-08 09:55:00,93.51,93.64,93.51,93.64,2038.0,84.9667,85.0848,84.9667,85.0848,2038.0
2019-04-08 10:00:00,93.64,93.66,93.52,93.58,4372.0,85.0848,85.103,84.9757,85.0303,4372.0
2019-04-08 10:05:00,93.6,93.78,93.6,93.76,3461.0,85.0484,85.212,85.0484,85.1938,3461.0
2019-04-08 10:10:00,93.76,93.79,93.72,93.73,5251.0,85.1938,85.2211,85.1575,85.1666,5251.0
2019-04-08 10:15:00,93.74,93.8,93.72,93.75,7928.0,85.1756,85.2302,85.1575,85.1847,7928.0
2019-04-08 10:20:00,93.73,93.77,93.63,93.66,7851.0,85.1666,85.2029,85.0757,85.103,7851.0
2019-04-08 10:25:00,93.66,93.68,93.63,93.64,2932.0,85.103,85.1211,85.0757,85.0848,2932.0
2019-04-08 10:30:00,93.69,93.73,93.66,93.66,2206.0,85.1302,85.1666,85.103,85.103,2206.0
2019-04-08 10:35:00,93.67,93.73,93.64,93.73,4331.0,85.112,85.1666,85.0848,85.1666,4331.0
2019-04-08 10:40:00,93.7,93.71,93.63,93.63,3521.0,85.1393,85.1484,85.0757,85.0757,3521.0
2019-04-08 10:45:00,93.65,93.74,93.65,93.73,4440.0,85.0939,85.1756,85.0939,85.1666,4440.0
2019-04-08 10:50:00,93.72,93.82,93.72,93.77,12738.0,85.1575,85.2483,85.1575,85.2029,12738.0
2019-04-08 10:55:00,93.77,93.78,93.67,93.68,3240.0,85.2029,85.212,85.112,85.1211,3240.0
2019-04-08 11:00:00,93.66,93.75,93.64,93.75,3992.0,85.103,85.1847,85.0848,85.1847,3992.0
2019-04-08 11:05:00,93.75,93.79,93.74,93.74,3768.0,85.1847,85.2211,85.1756,85.1756,3768.0
2019-04-08 11:10:00,93.75,93.78,93.7,93.7,5153.0,85.1847,85.212,85.1393,85.1393,5153.0
2019-04-08 11:15:00,93.71,93.75,93.68,93.68,4268.0,85.1484,85.1847,85.1211,85.1211,4268.0
2019-04-08 11:20:00,93.67,93.76,93.66,93.73,9971.0,85.112,85.1938,85.103,85.1666,9971.0
2019-04-08 11:25:00,93.72,93.72,93.59,93.59,10822.0,85.1575,85.1575,85.0394,85.0394,10822.0
2019-04-08 11:30:00,93.61,93.66,93.54,93.56,14806.0,85.0575,85.103,84.9939,85.0121,14806.0
2019-04-08 11:35:00,93.56,93.56,93.52,93.56,12286.0,85.0121,85.0121,84.9757,85.0121,12286.0
2019-04-08 11:40:00,93.57,93.58,93.53,93.53,5622.0,85.0212,85.0303,84.9848,84.9848,5622.0
2019-04-08 11:45:00,93.53,93.58,93.51,93.55,6592.0,84.9848,85.0303,84.9667,85.003,6592.0
2019-04-08 11:50:00,93.54,93.57,93.51,93.54,6824.0,84.9939,85.0212,84.9667,84.9939,6824.0
2019-04-08 11:55:00,93.53,93.57,93.51,93.55,3208.0,84.9848,85.0212,84.9667,85.003,3208.0
2019-04-08 12:00:00,93.55,93.56,93.39,93.43,13725.0,85.003,85.0121,84.8576,84.894,13725.0
2019-04-08 12:05:00,93.41,93.46,93.41,93.46,3364.0,84.8758,84.9212,84.8758,84.9212,3364.0
2019-04-08 12:10:00,93.44,93.47,93.42,93.46,4192.0,84.9031,84.9303,84.8849,84.9212,4192.0
2019-04-08 12:15:00,93.45,93.46,93.42,93.44,1769.0,84.9121,84.9212,84.8849,84.9031,1769.0
2019-04-08 12:20:00,93.44,93.44,93.37,93.39,2600.0,84.9031,84.9031,84.8394,84.8576,2600.0
2019-04-08 12:25:00,93.4,93.44,93.4,93.44,2585.0,84.8667,84.9031,84.8667,84.9031,2585.0
2019-04-08 12:30:00,93.46,93.47,93.41,93.41,2772.0,84.9212,84.9303,84.8758,84.8758,2772.0
2019-04-08 12:35:00,93.42,93.48,93.42,93.48,1400.0,84.8849,84.9394,84.8849,84.9394,1400.0
2019-04-08 12:40:00,93.47,93.47,93.42,93.43,4060.0,84.9303,84.9303,84.8849,84.894,4060.0
2019-04-08 12:45:00,93.42,93.43,93.38,93.38,3847.0,84.8849,84.894,84.8485,84.8485,3847.0
2019-04-08 12:50:00,93.39,93.41,93.38,93.39,2814.0,84.8576,84.8758,84.8485,84.8576,2814.0
2019-04-08 12:55:00,93.4,93.44,93.39,93.4,1949.0,84.8667,84.9031,84.8576,84.8667,1949.0
2019-04-08 13:00:00,93.41,93.42,93.39,93.39,1019.0,84.8758,84.8849,84.8576,84.8576,1019.0
2019-04-08 13:05:00,93.39,93.41,93.38,93.39,4228.0,84.8576,84.8758,84.8485,84.8576,4228.0
2019-04-08 13:10:00,93.39,93.42,93.39,93.4,6272.0,84.8576,84.8849,84.8576,84.8667,6272.0
2019-04-08 13:15:00,93.4,93.4,93.35,93.37,6358.0,84.8667,84.8667,84.8213,84.8394,6358.0
2019-04-08 13:20:00,93.37,93.43,93.37,93.4,6097.0,84.8394,84.894,84.8394,84.8667,6097.0
2019-04-08 13:25:00,93.4,93.44,93.4,93.41,3824.0,84.8667,84.9031,84.8667,84.8758,3824.0
2019-04-08 13:30:00,93.4,93.44,93.39,93.44,3700.0,84.8667,84.9031,84.8576,84.9031,3700.0
2019-04-08 13:35:00,93.44,93.47,93.44,93.45,4239.0,84.9031,84.9303,84.9031,84.9121,4239.0
2019-04-08 13:40:00,93.44,93.44,93.41,93.43,4206.0,84.9031,84.9031,84.8758,84.894,4206.0
2019-04-08 13:45:00,93.45,93.45,93.42,93.42,2320.0,84.9121,84.9121,84.8849,84.8849,2320.0
2019-04-08 13:50:00,93.42,93.52,93.41,93.48,7387.0,84.8849,84.9757,84.8758,84.9394,7387.0
2019-04-08 13:55:00,93.46,93.47,93.43,93.45,7167.0,84.9212,84.9303,84.894,84.9121,7167.0
2019-04-08 14:00:00,93.45,93.45,93.41,93.41,7235.0,84.9121,84.9121,84.8758,84.8758,7235.0
2019-04-08 14:05:00,93.42,93.49,93.41,93.47,5098.0,84.8849,84.9485,84.8758,84.9303,5098.0
2019-04-08 14:10:00,93.48,93.48,93.44,93.47,5775.0,84.9394,84.9394,84.9031,84.9303,5775.0
2019-04-08 14:15:00,93.49,93.49,93.44,93.46,5087.0,84.9485,84.9485,84.9031,84.9212,5087.0
2019-04-08 14:20:00,93.47,93.47,93.44,93.45,2795.0,84.9303,84.9303,84.9031,84.9121,2795.0
2019-04-08 14:25:00,93.44,93.44,93.41,93.42,6295.0,84.9031,84.9031,84.8758,84.8849,6295.0
2019-04-08 14:30:00,93.42,93.43,93.35,93.36,10934.0,84.8849,84.894,84.8213,84.8304,10934.0
2019-04-08 14:35:00,93.38,93.46,93.38,93.42,3363.0,84.8485,84.9212,84.8485,84.8849,3363.0
2019-04-08 14:40:00,93.43,93.44,93.4,93.41,4550.0,84.894,84.9031,84.8667,84.8758,4550.0
2019-04-08 14:45:00,93.41,93.41,93.35,93.35,4621.0,84.8758,84.8758,84.8213,84.8213,4621.0
2019-04-08 14:50:00,93.35,93.37,93.33,93.34,7400.0,84.8213,84.8394,84.8031,84.8122,7400.0
2019-04-08 14:55:00,93.34,93.36,93.32,93.34,4739.0,84.8122,84.8304,84.794,84.8122,4739.0
2019-04-08 15:00:00,93.34,93.35,93.31,93.31,8520.0,84.8122,84.8213,84.7849,84.7849,8520.0
2019-04-08 15:05:00,93.32,93.33,93.28,93.29,11638.0,84.794,84.8031,84.7577,84.7668,11638.0
2019-04-08 15:10:00,93.29,93.32,93.29,93.32,6154.0,84.7668,84.794,84.7668,84.794,6154.0
2019-04-08 15:15:00,93.33,93.38,93.33,93.36,9110.0,84.8031,84.8485,84.8031,84.8304,9110.0
2019-04-08 15:20:00,93.36,93.38,93.33,93.34,5904.0,84.8304,84.8485,84.8031,84.8122,5904.0
2019-04-08 15:25:00,93.33,93.37,93.31,93.37,8294.0,84.8031,84.8394,84.7849,84.8394,8294.0
2019-04-08 15:30:00,93.36,93.49,93.33,93.47,14490.0,84.8304,84.9485,84.8031,84.9303,14490.0
2019-04-08 15:35:00,93.47,93.48,93.43,93.44,13490.0,84.9303,84.9394,84.894,84.9031,13490.0
2019-04-08 15:40:00,93.45,93.47,93.43,93.45,20657.0,84.9121,84.9303,84.894,84.9121,20657.0
2019-04-08 15:45:00,93.46,93.5,93.45,93.45,25260.0,84.9212,84.9576,84.9121,84.9121,25260.0
2019-04-08 15:50:00,93.46,93.53,93.45,93.52,38580.0,84.9212,84.9848,84.9121,84.9757,38580.0
2019-04-08 15:55:00,93.52,93.64,93.52,93.57,146382.0,84.9757,85.0848,84.9757,85.0212,146382.0
2019-04-09 09:30:00,92.78,93.0,92.71,92.72,19444.0,84.6808,84.8816,84.6169,84.626,19444.0
2019-04-09 09:35:00,92.73,92.75,92.6,92.67,8230.0,84.6352,84.6534,84.5165,84.5804,8230.0
2019-04-09 09:40:00,92.59,92.59,92.36,92.37,9209.0,84.5074,84.5074,84.2975,84.3066,9209.0
2019-04-09 09:45:00,92.38,92.48,92.29,92.3,9515.0,84.3157,84.407,84.2336,84.2427,9515.0
2019-04-09 09:50:00,92.31,92.37,92.22,92.37,16119.0,84.2518,84.3066,84.1697,84.3066,16119.0
2019-04-09 09:55:00,92.38,92.5,92.37,92.45,5683.0,84.3157,84.4252,84.3066,84.3796,5683.0
2019-04-09 10:00:00,92.47,92.49,92.38,92.48,10963.0,84.3979,84.4161,84.3157,84.407,10963.0
2019-04-09 10:05:00,92.47,92.62,92.47,92.54,7283.0,84.3979,84.5348,84.3979,84.4618,7283.0
2019-04-09 10:10:00,92.54,92.55,92.41,92.42,7339.0,84.4618,84.4709,84.3431,84.3522,7339.0
2019-04-09 10:15:00,92.39,92.55,92.39,92.52,19019.0,84.3248,84.4709,84.3248,84.4435,19019.0
2019-04-09 10:20:00,92.54,92.54,92.4,92.51,10646.0,84.4618,84.4618,84.334,84.4344,10646.0
2019-04-09 10:25:00,92.54,92.76,92.54,92.69,6306.0,84.4618,84.6626,84.4618,84.5987,6306.0
2019-04-09 10:30:00,92.71,92.8,92.71,92.8,11213.0,84.6169,84.6991,84.6169,84.6991,11213.0
2019-04-09 10:35:00,92.79,92.89,92.77,92.84,9242.0,84.6899,84.7812,84.6717,84.7356,9242.0
2019-04-09 10:40:00,92.83,92.83,92.77,92.8,10111.0,84.7264,84.7264,84.6717,84.6991,10111.0
2019-04-09 10:45:00,92.8,92.81,92.65,92.65,13641.0,84.6991,84.7082,84.5622,84.5622,13641.0
2019-04-09 10:50:00,92.68,92.8,92.68,92.8,8052.0,84.5895,84.6991,84.5895,84.6991,8052.0
2019-04-09 10:55:00,92.81,92.88,92.77,92.85,7002.0,84.7082,84.7721,84.6717,84.7447,7002.0
2019-04-09 11:00:00,92.85,92.9,92.81,92.88,5929.0,84.7447,84.7903,84.7082,84.7721,5929.0
2019-04-09 11:05:00,92.87,92.87,92.79,92.8,7446.0,84.7629,84.7629,84.6899,84.6991,7446.0
2019-04-09 11:10:00,92.81,92.81,92.76,92.79,6869.0,84.7082,84.7082,84.6626,84.6899,6869.0
2019-04-09 11:15:00,92.8,92.87,92.76,92.77,4933.0,84.6991,84.7629,84.6626,84.6717,4933.0
2019-04-09 11:20:00,92.77,92.79,92.73,92.73,4722.0,84.6717,84.6899,84.6352,84.6352,4722.0
2019-04-09 11:25:00,92.7,92.81,92.7,92.75,4375.0,84.6078,84.7082,84.6078,84.6534,4375.0
2019-04-09 11:30:00,92.74,92.85,92.74,92.78,30183.0,84.6443,84.7447,84.6443,84.6808,30183.0
2019-04-09 11:35:00,92.79,92.8,92.65,92.65,204659.0,84.6899,84.6991,84.5622,84.5622,204659.0
2019-04-09 11:40:00,92.65,92.65,92.55,92.55,9903.0,84.5622,84.5622,84.4709,84.4709,9903.0
2019-04-09 11:45:00,92.56,92.63,92.5,92.63,8874.0,84.48,84.5439,84.4252,84.5439,8874.0
2019-04-09 11:50:00,92.63,92.63,92.54,92.55,7954.0,84.5439,84.5439,84.4618,84.4709,7954.0
2019-04-09 11:55:00,92.54,92.62,92.49,92.58,48902.0,84.4618,84.5348,84.4161,84.4983,48902.0
2019-04-09 12:00:00,92.56,92.61,92.52,92.6,7457.0,84.48,84.5256,84.4435,84.5165,7457.0
2019-04-09 12:05:00,92.6,92.74,92.6,92.66,13414.0,84.5165,84.6443,84.5165,84.5713,13414.0
2019-04-09 12:10:00,92.64,92.78,92.62,92.76,22355.0,84.553,84.6808,84.5348,84.6626,22355.0
2019-04-09 12:15:00,92.77,92.81,92.72,92.73,5900.0,84.6717,84.7082,84.626,84.6352,5900.0
2019-04-09 12:20:00,92.75,92.8,92.74,92.79,6053.0,84.6534,84.6991,84.6443,84.6899,6053.0
2019-04-09 12:25:00,92.79,92.85,92.78,92.84,4200.0,84.6899,84.7447,84.6808,84.7356,4200.0
2019-04-09 12:30:00,92.84,92.86,92.73,92.77,5604.0,84.7356,84.7538,84.6352,84.6717,5604.0
2019-04-09 12:35:00,92.78,92.78,92.73,92.74,1400.0,84.6808,84.6808,84.6352,84.6443,1400.0
2019-04-09 12:40:00,92.74,92.77,92.73,92.76,4516.0,84.6443,84.6717,84.6352,84.6626,4516.0
2019-04-09 12:45:00,92.77,92.79,92.67,92.69,11283.0,84.6717,84.6899,84.5804,84.5987,11283.0
2019-04-09 12:50:00,92.69,92.74,92.68,92.73,5337.0,84.5987,84.6443,84.5895,84.6352,5337.0
2019-04-09 12:55:00,92.74,92.74,92.69,92.69,2403.0,84.6443,84.6443,84.5987,84.5987,2403.0
2019-04-09 13:00:00,92.67,92.67,92.65,92.65,1800.0,84.5804,84.5804,84.5622,84.5622,1800.0
2019-04-09 13:05:00,92.65,92.66,92.63,92.64,4975.0,84.5622,84.5713,84.5439,84.553,4975.0
2019-04-09 13:10:00,92.65,92.66,92.59,92.61,17025.0,84.5622,84.5713,84.5074,84.5256,17025.0
2019-04-09 13:15:00,92.62,92.67,92.62,92.63,3735.0,84.5348,84.5804,84.5348,84.5439,3735.0
2019-04-09 13:20:00,92.63,92.64,92.59,92.62,10872.0,84.5439,84.553,84.5074,84.5348,10872.0
2019-04-09 13:25:00,92.62,92.63,92.56,92.57,7759.0,84.5348,84.5439,84.48,84.4891,7759.0
2019-04-09 13:30:00,92.57,92.63,92.56,92.62,2695.0,84.4891,84.5439,84.48,84.5348,2695.0
2019-04-09 13:35:00,92.63,92.64,92.59,92.6,14602.0,84.5439,84.553,84.5074,84.5165,14602.0
2019-04-09 13:40:00,92.6,92.64,92.58,92.59,5290.0,84.5165,84.553,84.4983,84.5074,5290.0
2019-04-09 13:45:00,92.59,92.64,92.58,92.62,2367.0,84.5074,84.553,84.4983,84.5348,2367.0
2019-04-09 13:50:00,92.62,92.62,92.55,92.55,5106.0,84.5348,84.5348,84.4709,84.4709,5106.0
2019-04-09 13:55:00,92.55,92.63,92.52,92.62,9251.0,84.4709,84.5439,84.4435,84.5348,9251.0
2019-04-09 14:00:00,92.63,92.63,92.5,92.51,12974.0,84.5439,84.5439,84.4252,84.4344,12974.0
2019-04-09 14:05:00,92.51,92.53,92.49,92.51,8161.0,84.4344,84.4526,84.4161,84.4344,8161.0
2019-04-09 14:10:00,92.5,92.53,92.5,92.51,8174.0,84.4252,84.4526,84.4252,84.4344,8174.0
2019-04-09 14:15:00,92.51,92.54,92.51,92.51,6236.0,84.4344,84.4618,84.4344,84.4344,6236.0
2019-04-09 14:20:00,92.51,92.53,92.5,92.51,9216.0,84.4344,84.4526,84.4252,84.4344,9216.0
2019-04-09 14:25:00,92.51,92.54,92.49,92.49,10992.0,84.4344,84.4618,84.4161,84.4161,10992.0
2019-04-09 14:30:00,92.5,92.54,92.35,92.4,57963.0,84.4252,84.4618,84.2883,84.334,57963.0
2019-04-09 14:35:00,92.4,92.48,92.39,92.46,6673.0,84.334,84.407,84.3248,84.3887,6673.0
2019-04-09 14:40:00,92.47,92.48,92.35,92.39,8208.0,84.3979,84.407,84.2883,84.3248,8208.0
2019-04-09 14:45:00,92.38,92.38,92.33,92.36,6528.0,84.3157,84.3157,84.2701,84.2975,6528.0
2019-04-09 14:50:00,92.38,92.43,92.33,92.33,5868.0,84.3157,84.3614,84.2701,84.2701,5868.0
2019-04-09 14:55:00,92.34,92.36,92.3,92.36,12847.0,84.2792,84.2975,84.2427,84.2975,12847.0
2019-04-09 15:00:00,92.37,92.41,92.33,92.33,13782.0,84.3066,84.3431,84.2701,84.2701,13782.0
2019-04-09 15:05:00,92.33,92.35,92.32,92.35,14862.0,84.2701,84.2883,84.261,84.2883,14862.0
2019-04-09 15:10:00,92.35,92.4,92.33,92.4,31165.0,84.2883,84.334,84.2701,84.334,31165.0
2019-04-09 15:15:00,92.4,92.48,92.39,92.47,30205.0,84.334,84.407,84.3248,84.3979,30205.0
2019-04-09 15:20:00,92.48,92.48,92.37,92.38,20600.0,84.407,84.407,84.3066,84.3157,20600.0
2019-04-09 15:25:00,92.38,92.44,92.34,92.43,23686.0,84.3157,84.3705,84.2792,84.3614,23686.0
2019-04-09 15:30:00,92.44,92.59,92.44,92.56,24195.0,84.3705,84.5074,84.3705,84.48,24195.0
2019-04-09 15:35:00,92.56,92.68,92.55,92.67,18547.0,84.48,84.5895,84.4709,84.5804,18547.0
2019-04-09 15:40:00,92.68,92.72,92.65,92.69,24973.0,84.5895,84.626,84.5622,84.5987,24973.0
2019-04-09 15:45:00,92.69,92.72,92.67,92.71,33710.0,84.5987,84.626,84.5804,84.6169,33710.0
2019-04-09 15:50:00,92.7,92.7,92.56,92.56,52458.0,84.6078,84.6078,84.48,84.48,52458.0
2019-04-09 15:55:00,92.56,92.72,92.44,92.69,115644.0,84.48,84.626,84.3705,84.5987,115644.0
2019-04-10 09:30:00,92.76,92.99,92.64,92.75,15237.0,84.6626,84.8725,84.553,84.6534,15237.0
2019-04-10 09:35:00,92.89,92.89,92.77,92.77,2680.0,84.7812,84.7812,84.6717,84.6717,2680.0
2019-04-10 09:40:00,92.82,92.84,92.76,92.8,2333.0,84.7173,84.7356,84.6626,84.6991,2333.0
2019-04-10 09:45:00,92.8,92.89,92.77,92.77,3950.0,84.6991,84.7812,84.6717,84.6717,3950.0
2019-04-10 09:50:00,92.8,92.89,92.77,92.86,3210.0,84.6991,84.7812,84.6717,84.7538,3210.0
2019-04-10 09:55:00,92.88,93.0,92.87,92.91,3395.0,84.7721,84.8816,84.7629,84.7995,3395.0
2019-04-10 10:00:00,92.93,92.94,92.76,92.77,7177.0,84.8177,84.8268,84.6626,84.6717,7177.0
2019-04-10 10:05:00,92.78,92.86,92.68,92.69,15670.0,84.6808,84.7538,84.5895,84.5987,15670.0
2019-04-10 10:10:00,92.67,92.7,92.59,92.64,21894.0,84.5804,84.6078,84.5074,84.553,21894.0
2019-04-10 10:15:00,92.66,92.67,92.55,92.59,12731.0,84.5713,84.5804,84.4709,84.5074,12731.0
2019-04-10 10:20:00,92.59,92.61,92.54,92.56,17900.0,84.5074,84.5256,84.4618,84.48,17900.0
2019-04-10 10:25:00,92.55,92.59,92.49,92.49,10631.0,84.4709,84.5074,84.4161,84.4161,10631.0
2019-04-10 10:30:00,92.51,92.6,92.5,92.56,10282.0,84.4344,84.5165,84.4252,84.48,10282.0
2019-04-10 10:35:00,92.56,92.57,92.5,92.52,6412.0,84.48,84.4891,84.4252,84.4435,6412.0
2019-04-10 10:40:00,92.5,92.57,92.5,92.54,9447.0,84.4252,84.4891,84.4252,84.4618,9447.0
2019-04-10 10:45:00,92.54,92.54,92.5,92.53,11012.0,84.4618,84.4618,84.4252,84.4526,11012.0
2019-04-10 10:50:00,92.53,92.54,92.48,92.5,10813.0,84.4526,84.4618,84.407,84.4252,10813.0
2019-04-10 10:55:00,92.49,92.56,92.49,92.51,10411.0,84.4161,84.48,84.4161,84.4344,10411.0
2019-04-10 11:00:00,92.52,92.58,92.5,92.53,10347.0,84.4435,84.4983,84.4252,84.4526,10347.0
2019-04-10 11:05:00,92.54,92.54,92.43,92.43,22200.0,84.4618,84.4618,84.3614,84.3614,22200.0
2019-04-10 11:10:00,92.42,92.44,92.31,92.34,22574.0,84.3522,84.3705,84.2518,84.2792,22574.0
2019-04-10 11:15:00,92.35,92.4,92.3,92.35,26117.0,84.2883,84.334,84.2427,84.2883,26117.0
2019-04-10 11:20:00,92.36,92.41,92.33,92.41,15570.0,84.2975,84.3431,84.2701,84.3431,15570.0
2019-04-10 11:25:00,92.41,92.41,92.34,92.4,10404.0,84.3431,84.3431,84.2792,84.334,10404.0
2019-04-10 11:30:00,92.4,92.43,92.38,92.4,18208.0,84.334,84.3614,84.3157,84.334,18208.0
2019-04-10 11:35:00,92.41,92.51,92.38,92.5,20735.0,84.3431,84.4344,84.3157,84.4252,20735.0
2019-04-10 11:40:00,92.51,92.62,92.46,92.6,40755.0,84.4344,84.5348,84.3887,84.5165,40755.0
2019-04-10 11:45:00,92.59,92.71,92.54,92.7,28461.0,84.5074,84.6169,84.4618,84.6078,28461.0
2019-04-10 11:50:00,92.7,92.7,92.56,92.69,14426.0,84.6078,84.6078,84.48,84.5987,14426.0
2019-04-10 11:55:00,92.69,92.77,92.66,92.77,10845.0,84.5987,84.6717,84.5713,84.6717,10845.0
2019-04-10 12:00:00,92.76,92.84,92.7,92.76,14818.0,84.6626,84.7356,84.6078,84.6626,14818.0
2019-04-10 12:05:00,92.8,92.81,92.68,92.79,17986.0,84.6991,84.7082,84.5895,84.6899,17986.0
2019-04-10 12:10:00,92.77,92.78,92.66,92.7,9044.0,84.6717,84.6808,84.5713,84.6078,9044.0
2019-04-10 12:15:00,92.71,92.8,92.7,92.75,13593.0,84.6169,84.6991,84.6078,84.6534,13593.0
2019-04-10 12:20:00,92.75,92.92,92.73,92.83,11816.0,84.6534,84.8086,84.6352,84.7264,11816.0
2019-04-10 12:25:00,92.83,93.0,92.82,92.98,10928.0,84.7264,84.8816,84.7173,84.8633,10928.0
2019-04-10 12:30:00,93.0,93.02,92.89,92.89,12319.0,84.8816,84.8999,84.7812,84.7812,12319.0
2019-04-10 12:35:00,92.88,92.94,92.79,92.79,10559.0,84.7721,84.8268,84.6899,84.6899,10559.0
2019-04-10 12:40:00,92.78,92.83,92.77,92.81,12118.0,84.6808,84.7264,84.6717,84.7082,12118.0
2019-04-10 12:45:00,92.81,92.93,92.8,92.86,9957.0,84.7082,84.8177,84.6991,84.7538,9957.0
2019-04-10 12:50:00,92.89,92.97,92.83,92.83,10678.0,84.7812,84.8542,84.7264,84.7264,10678.0
2019-04-10 12:55:00,92.84,92.85,92.79,92.82,8792.0,84.7356,84.7447,84.6899,84.7173,8792.0
2019-04-10 13:00:00,92.83,92.91,92.83,92.9,9580.0,84.7264,84.7995,84.7264,84.7903,9580.0
2019-04-10 13:05:00,92.92,93.0,92.92,92.97,6359.0,84.8086,84.8816,84.8086,84.8542,6359.0
2019-04-10 13:10:00,92.93,92.95,92.9,92.92,5553.0,84.8177,84.836,84.7903,84.8086,5553.0
2019-04-10 13:15:00,92.93,92.96,92.92,92.95,3234.0,84.8177,84.8451,84.8086,84.836,3234.0
2019-04-10 13:20:00,92.94,92.94,92.92,92.92,1300.0,84.8268,84.8268,84.8086,84.8086,1300.0
2019-04-10 13:25:00,92.96,92.98,92.92,92.93,4577.0,84.8451,84.8633,84.8086,84.8177,4577.0
2019-04-10 13:30:00,92.93,92.96,92.87,92.87,7553.0,84.8177,84.8451,84.7629,84.7629,7553.0
2019-04-10 13:35:00,92.88,92.89,92.81,92.89,11738.0,84.7721,84.7812,84.7082,84.7812,11738.0
2019-04-10 13:40:00,92.91,92.92,92.88,92.9,3318.0,84.7995,84.8086,84.7721,84.7903,3318.0
2019-04-10 13:45:00,92.89,92.89,92.85,92.86,4069.0,84.7812,84.7812,84.7447,84.7538,4069.0
2019-04-10 13:50:00,92.89,92.92,92.87,92.9,1014.0,84.7812,84.8086,84.7629,84.7903,1014.0
2019-04-10 13:55:00,92.92,92.99,92.92,92.93,4609.0,84.8086,84.8725,84.8086,84.8177,4609.0
2019-04-10 14:00:00,92.92,92.94,92.86,92.86,6703.0,84.8086,84.8268,84.7538,84.7538,6703.0
2019-04-10 14:05:00,92.86,92.86,92.8,92.81,9628.0,84.7538,84.7538,84.6991,84.7082,9628.0
2019-04-10 14:10:00,92.81,92.81,92.68,92.81,9362.0,84.7082,84.7082,84.5895,84.7082,9362.0
2019-04-10 14:15:00,92.85,92.85,92.81,92.84,4834.0,84.7447,84.7447,84.7082,84.7356,4834.0
2019-04-10 14:20:00,92.85,92.87,92.76,92.76,6512.0,84.7447,84.7629,84.6626,84.6626,6512.0
2019-04-10 14:25:00,92.78,92.86,92.78,92.82,9426.0,84.6808,84.7538,84.6808,84.7173,9426.0
2019-04-10 14:30:00,92.82,92.83,92.75,92.78,5398.0,84.7173,84.7264,84.6534,84.6808,5398.0
2019-04-10 14:35:00,92.78,92.86,92.78,92.81,4789.0,84.6808,84.7538,84.6808,84.7082,4789.0
2019-04-10 14:40:00,92.83,92.9,92.82,92.85,8352.0,84.7264,84.7903,84.7173,84.7447,8352.0
2019-04-10 14:45:00,92.86,92.87,92.82,92.86,4420.0,84.7538,84.7629,84.7173,84.7538,4420.0
2019-04-10 14:50:00,92.87,92.97,92.87,92.94,4442.0,84.7629,84.8542,84.7629,84.8268,4442.0
2019-04-10 14:55:00,92.93,93.02,92.91,93.02,4559.0,84.8177,84.8999,84.7995,84.8999,4559.0
2019-04-10 15:00:00,93.02,93.08,92.98,93.0,7898.0,84.8999,84.9546,84.8633,84.8816,7898.0
2019-04-10 15:05:00,93.0,93.05,92.97,93.05,4473.0,84.8816,84.9272,84.8542,84.9272,4473.0
2019-04-10 15:10:00,93.06,93.08,93.01,93.01,8390.0,84.9364,84.9546,84.8907,84.8907,8390.0
2019-04-10 15:15:00,93.02,93.04,92.97,93.02,4554.0,84.8999,84.9181,84.8542,84.8999,4554.0
2019-04-10 15:20:00,93.02,93.06,93.01,93.02,6502.0,84.8999,84.9364,84.8907,84.8999,6502.0
2019-04-10 15:25:00,93.03,93.04,93.0,93.0,6078.0,84.909,84.9181,84.8816,84.8816,6078.0
2019-04-10 15:30:00,93.02,93.05,92.98,93.04,9377.0,84.8999,84.9272,84.8633,84.9181,9377.0
2019-04-10 15:35:00,93.05,93.11,93.05,93.07,15079.0,84.9272,84.982,84.9272,84.9455,15079.0
2019-04-10 15:40:00,93.08,93.09,93.04,93.05,12570.0,84.9546,84.9637,84.9181,84.9272,12570.0
2019-04-10 15:45:00,93.04,93.04,92.92,92.92,26476.0,84.9181,84.9181,84.8086,84.8086,26476.0
2019-04-10 15:50:00,92.93,92.97,92.92,92.94,28014.0,84.8177,84.8542,84.8086,84.8268,28014.0
2019-04-10 15:55:00,92.93,93.14,92.9,93.1,92323.0,84.8177,85.0094,84.7903,84.9729,92323.0
2019-04-11 09:30:00,93.33,93.42,92.87,93.05,16792.0,85.1828,85.2649,84.7629,84.9272,16792.0
2019-04-11 09:35:00,93.07,93.15,92.92,93.15,3065.0,84.9455,85.0185,84.8086,85.0185,3065.0
2019-04-11 09:40:00,93.11,93.23,93.09,93.17,4497.0,84.982,85.0915,84.9637,85.0368,4497.0
2019-04-11 09:45:00,93.22,93.27,93.11,93.19,7502.0,85.0824,85.128,84.982,85.055,7502.0
2019-04-11 09:50:00,93.21,93.33,93.19,93.23,6838.0,85.0733,85.1828,85.055,85.0915,6838.0
2019-04-11 09:55:00,93.21,93.27,93.17,93.23,5027.0,85.0733,85.128,85.0368,85.0915,5027.0
2019-04-11 10:00:00,93.24,93.24,93.18,93.23,6448.0,85.1006,85.1006,85.0459,85.0915,6448.0
2019-04-11 10:05:00,93.25,93.27,93.14,93.21,9791.0,85.1098,85.128,85.0094,85.0733,9791.0
2019-04-11 10:10:00,93.24,93.29,93.18,93.29,7559.0,85.1006,85.1463,85.0459,85.1463,7559.0
2019-04-11 10:15:00,93.31,93.41,93.29,93.4,6147.0,85.1645,85.2558,85.1463,85.2467,6147.0
2019-04-11 10:20:00,93.4,93.46,93.32,93.4,9023.0,85.2467,85.3014,85.1737,85.2467,9023.0
2019-04-11 10:25:00,93.4,93.43,93.37,93.39,5559.0,85.2467,85.2741,85.2193,85.2376,5559.0
2019-04-11 10:30:00,93.39,93.39,93.3,93.3,5417.0,85.2376,85.2376,85.1554,85.1554,5417.0
2019-04-11 10:35:00,93.3,93.34,93.26,93.29,7282.0,85.1554,85.1919,85.1189,85.1463,7282.0
2019-04-11 10:40:00,93.28,93.41,93.28,93.35,7142.0,85.1372,85.2558,85.1372,85.201,7142.0
2019-04-11 10:45:00,93.35,93.38,93.27,93.28,5120.0,85.201,85.2284,85.128,85.1372,5120.0
2019-04-11 10:50:00,93.28,93.29,93.2,93.25,15631.0,85.1372,85.1463,85.0641,85.1098,15631.0
2019-04-11 10:55:00,93.23,93.31,93.23,93.31,2803.0,85.0915,85.1645,85.0915,85.1645,2803.0
2019-04-11 11:00:00,93.33,93.38,93.28,93.38,5953.0,85.1828,85.2284,85.1372,85.2284,5953.0
2019-04-11 11:05:00,93.38,93.47,93.38,93.47,2994.0,85.2284,85.3106,85.2284,85.3106,2994.0
2019-04-11 11:10:00,93.45,93.53,93.45,93.53,5359.0,85.2923,85.3653,85.2923,85.3653,5359.0
2019-04-11 11:15:00,93.52,93.54,93.47,93.52,3670.0,85.3562,85.3745,85.3106,85.3562,3670.0
2019-04-11 11:20:00,93.52,93.52,93.45,93.45,3771.0,85.3562,85.3562,85.2923,85.2923,3771.0
2019-04-11 11:25:00,93.45,93.47,93.42,93.46,6942.0,85.2923,85.3106,85.2649,85.3014,6942.0
2019-04-11 11:30:00,93.45,93.46,93.38,93.4,2388.0,85.2923,85.3014,85.2284,85.2467,2388.0
2019-04-11 11:35:00,93.38,93.4,93.27,93.27,2365.0,85.2284,85.2467,85.128,85.128,2365.0
2019-04-11 11:40:00,93.22,93.23,93.12,93.16,7560.0,85.0824,85.0915,84.9911,85.0276,7560.0
2019-04-11 11:45:00,93.14,93.22,93.14,93.2,2175.0,85.0094,85.0824,85.0094,85.0641,2175.0
2019-04-11 11:50:00,93.22,93.26,93.18,93.23,5984.0,85.0824,85.1189,85.0459,85.0915,5984.0
2019-04-11 11:55:00,93.23,93.29,93.21,93.26,4347.0,85.0915,85.1463,85.0733,85.1189,4347.0
2019-04-11 12:00:00,93.25,93.26,93.2,93.26,3901.0,85.1098,85.1189,85.0641,85.1189,3901.0
2019-04-11 12:05:00,93.28,93.31,93.24,93.24,2900.0,85.1372,85.1645,85.1006,85.1006,2900.0
2019-04-11 12:10:00,93.24,93.25,93.16,93.18,5861.0,85.1006,85.1098,85.0276,85.0459,5861.0
2019-04-11 12:15:00,93.17,93.17,93.11,93.14,5401.0,85.0368,85.0368,84.982,85.0094,5401.0
2019-04-11 12:20:00,93.12,93.17,93.09,93.16,4119.0,84.9911,85.0368,84.9637,85.0276,4119.0
2019-04-11 12:25:00,93.15,93.15,93.09,93.11,4147.0,85.0185,85.0185,84.9637,84.982,4147.0
2019-04-11 12:30:00,93.11,93.18,93.1,93.16,3234.0,84.982,85.0459,84.9729,85.0276,3234.0
2019-04-11 12:35:00,93.17,93.23,93.16,93.19,4600.0,85.0368,85.0915,85.0276,85.055,4600.0
2019-04-11 12:40:00,93.19,93.22,93.13,93.22,2689.0,85.055,85.0824,85.0003,85.0824,2689.0
2019-04-11 12:45:00,93.21,93.23,93.18,93.18,2952.0,85.0733,85.0915,85.0459,85.0459,2952.0
2019-04-11 12:50:00,93.18,93.26,93.18,93.25,4500.0,85.0459,85.1189,85.0459,85.1098,4500.0
2019-04-11 12:55:00,93.26,93.27,93.22,93.22,4255.0,85.1189,85.128,85.0824,85.0824,4255.0
2019-04-11 13:00:00,93.23,93.27,93.22,93.27,2599.0,85.0915,85.128,85.0824,85.128,2599.0
2019-04-11 13:05:00,93.27,93.35,93.27,93.32,2400.0,85.128,85.201,85.128,85.1737,2400.0
2019-04-11 13:10:00,93.32,93.33,93.29,93.31,3402.0,85.1737,85.1828,85.1463,85.1645,3402.0
2019-04-11 13:15:00,93.31,93.33,93.31,93.33,2200.0,85.1645,85.1828,85.1645,85.1828,2200.0
2019-04-11 13:20:00,93.32,93.32,93.26,93.27,8092.0,85.1737,85.1737,85.1189,85.128,8092.0
2019-04-11 13:25:00,93.28,93.33,93.28,93.3,3339.0,85.1372,85.1828,85.1372,85.1554,3339.0
2019-04-11 13:30:00,93.3,93.3,93.26,93.26,3601.0,85.1554,85.1554,85.1189,85.1189,3601.0
2019-04-11 13:35:00,93.27,93.28,93.26,93.26,1700.0,85.128,85.1372,85.1189,85.1189,1700.0
2019-04-11 13:40:00,93.27,93.31,93.22,93.31,3836.0,85.128,85.1645,85.0824,85.1645,3836.0
2019-04-11 13:45:00,93.31,93.41,93.3,93.36,2757.0,85.1645,85.2558,85.1554,85.2102,2757.0
2019-04-11 13:50:00,93.35,93.39,93.35,93.35,4155.0,85.201,85.2376,85.201,85.201,4155.0
2019-04-11 13:55:00,93.35,93.39,93.34,93.37,3068.0,85.201,85.2376,85.1919,85.2193,3068.0
2019-04-11 14:00:00,93.36,93.4,93.32,93.39,4857.0,85.2102,85.2467,85.1737,85.2376,4857.0
2019-04-11 14:05:00,93.4,93.43,93.39,93.41,1956.0,85.2467,85.2741,85.2376,85.2558,1956.0
2019-04-11 14:10:00,93.38,93.44,93.38,93.43,2900.0,85.2284,85.2832,85.2284,85.2741,2900.0
2019-04-11 14:15:00,93.41,93.42,93.37,93.39,4477.0,85.2558,85.2649,85.2193,85.2376,4477.0
2019-04-11 14:20:00,93.4,93.41,93.38,93.4,4241.0,85.2467,85.2558,85.2284,85.2467,4241.0
2019-04-11 14:25:00,93.39,93.39,93.26,93.26,3374.0,85.2376,85.2376,85.1189,85.1189,3374.0
2019-04-11 14:30:00,93.24,93.28,93.04,93.15,12748.0,85.1006,85.1372,84.9181,85.0185,12748.0
2019-04-11 14:35:00,93.15,93.23,93.11,93.23,6796.0,85.0185,85.0915,84.982,85.0915,6796.0
2019-04-11 14:40:00,93.24,93.34,93.23,93.32,7551.0,85.1006,85.1919,85.0915,85.1737,7551.0
2019-04-11 14:45:00,93.32,93.33,93.3,93.31,2300.0,85.1737,85.1828,85.1554,85.1645,2300.0
2019-04-11 14:50:00,93.31,93.32,93.24,93.25,8452.0,85.1645,85.1737,85.1006,85.1098,8452.0
2019-04-11 14:55:00,93.24,93.28,93.2,93.27,4969.0,85.1006,85.1372,85.0641,85.128,4969.0
2019-04-11 15:00:00,93.28,93.37,93.28,93.36,6164.0,85.1372,85.2193,85.1372,85.2102,6164.0
2019-04-11 15:05:00,93.36,93.44,93.36,93.43,4920.0,85.2102,85.2832,85.2102,85.2741,4920.0
2019-04-11 15:10:00,93.4,93.44,93.39,93.4,4199.0,85.2467,85.2832,85.2376,85.2467,4199.0
2019-04-11 15:15:00,93.4,93.48,93.4,93.44,6667.0,85.2467,85.3197,85.2467,85.2832,6667.0
2019-04-11 15:20:00,93.44,93.47,93.4,93.44,9030.0,85.2832,85.3106,85.2467,85.2832,9030.0
2019-04-11 15:25:00,93.44,93.5,93.42,93.48,7880.0,85.2832,85.338,85.2649,85.3197,7880.0
2019-04-11 15:30:00,93.48,93.59,93.48,93.58,9333.0,85.3197,85.4201,85.3197,85.411,9333.0
2019-04-11 15:35:00,93.58,93.64,93.57,93.64,11018.0,85.411,85.4657,85.4018,85.4657,11018.0
2019-04-11 15:40:00,93.65,93.68,93.62,93.66,12715.0,85.4749,85.5022,85.4475,85.484,12715.0
2019-04-11 15:45:00,93.66,93.67,93.6,93.61,21577.0,85.484,85.4931,85.4292,85.4384,21577.0
2019-04-11 15:50:00,93.62,93.7,93.6,93.69,40704.0,85.4475,85.5205,85.4292,85.5114,40704.0
2019-04-11 15:55:00,93.69,93.73,93.62,93.63,53034.0,85.5114,85.5479,85.4475,85.4566,53034.0
2019-04-12 09:30:00,94.5,94.51,94.18,94.21,16278.0,86.2507,86.2598,85.9586,85.986,16278.0
2019-04-12 09:35:00,94.27,94.62,94.27,94.62,5575.0,86.0407,86.3602,86.0407,86.3602,5575.0
2019-04-12 09:40:00,94.58,94.72,94.52,94.53,8779.0,86.3237,86.4515,86.2689,86.278,8779.0
2019-04-12 09:45:00,94.56,94.6,94.5,94.51,7509.0,86.3054,86.3419,86.2507,86.2598,7509.0
2019-04-12 09:50:00,94.47,94.47,94.34,94.39,4000.0,86.2233,86.2233,86.1046,86.1503,4000.0
2019-04-12 09:55:00,94.33,94.46,94.3,94.45,3172.0,86.0955,86.2141,86.0681,86.205,3172.0
2019-04-12 10:00:00,94.37,94.37,94.14,94.15,3800.0,86.132,86.132,85.9221,85.9312,3800.0
2019-04-12 10:05:00,94.13,94.3,94.11,94.28,4477.0,85.913,86.0681,85.8947,86.0499,4477.0
2019-04-12 10:10:00,94.32,94.39,94.32,94.35,6731.0,86.0864,86.1503,86.0864,86.1138,6731.0
2019-04-12 10:15:00,94.36,94.39,94.31,94.34,7734.0,86.1229,86.1503,86.0772,86.1046,7734.0
2019-04-12 10:20:00,94.34,94.38,94.31,94.37,4950.0,86.1046,86.1411,86.0772,86.132,4950.0
2019-04-12 10:25:00,94.37,94.43,94.32,94.34,5002.0,86.132,86.1868,86.0864,86.1046,5002.0
2019-04-12 10:30:00,94.35,94.35,94.14,94.16,3779.0,86.1138,86.1138,85.9221,85.9403,3779.0
2019-04-12 10:35:00,94.15,94.18,94.05,94.06,2930.0,85.9312,85.9586,85.8399,85.8491,2930.0
2019-04-12 10:40:00,94.05,94.07,93.91,93.94,5501.0,85.8399,85.8582,85.7122,85.7395,5501.0
2019-04-12 10:45:00,93.94,94.06,93.93,94.05,4908.0,85.7395,85.8491,85.7304,85.8399,4908.0
2019-04-12 10:50:00,94.04,94.09,93.99,94.07,7266.0,85.8308,85.8764,85.7852,85.8582,7266.0
2019-04-12 10:55:00,94.1,94.11,94.04,94.06,4503.0,85.8856,85.8947,85.8308,85.8491,4503.0
2019-04-12 11:00:00,94.05,94.07,94.0,94.04,3128.0,85.8399,85.8582,85.7943,85.8308,3128.0
2019-04-12 11:05:00,93.99,94.01,93.94,94.01,8300.0,85.7852,85.8034,85.7395,85.8034,8300.0
2019-04-12 11:10:00,94.0,94.07,94.0,94.05,2667.0,85.7943,85.8582,85.7943,85.8399,2667.0
2019-04-12 11:15:00,94.02,94.08,93.99,94.07,3996.0,85.8126,85.8673,85.7852,85.8582,3996.0
2019-04-12 11:20:00,94.09,94.14,94.08,94.12,2000.0,85.8764,85.9221,85.8673,85.9038,2000.0
2019-04-12 11:25:00,94.14,94.18,94.14,94.15,4020.0,85.9221,85.9586,85.9221,85.9312,4020.0
2019-04-12 11:30:00,94.12,94.13,94.04,94.09,2002.0,85.9038,85.913,85.8308,85.8764,2002.0
2019-04-12 11:35:00,94.09,94.09,93.96,93.97,2410.0,85.8764,85.8764,85.7578,85.7669,2410.0
2019-04-12 11:40:00,93.99,94.01,93.95,94.0,2732.0,85.7852,85.8034,85.7487,85.7943,2732.0
2019-04-12 11:45:00,93.99,93.99,93.9,93.96,8371.0,85.7852,85.7852,85.703,85.7578,8371.0
2019-04-12 11:50:00,93.94,94.04,93.92,94.03,4411.0,85.7395,85.8308,85.7213,85.8217,4411.0
2019-04-12 11:55:00,94.04,94.08,94.02,94.03,2729.0,85.8308,85.8673,85.8126,85.8217,2729.0
2019-04-12 12:00:00,94.03,94.04,93.99,93.99,2600.0,85.8217,85.8308,85.7852,85.7852,2600.0
2019-04-12 12:05:00,94.0,94.09,94.0,94.06,3100.0,85.7943,85.8764,85.7943,85.8491,3100.0
2019-04-12 12:10:00,94.08,94.15,94.07,94.15,1891.0,85.8673,85.9312,85.8582,85.9312,1891.0
2019-04-12 12:15:00,94.15,94.24,94.14,94.22,10982.0,85.9312,86.0134,85.9221,85.9951,10982.0
2019-04-12 12:20:00,94.21,94.25,94.21,94.24,8265.0,85.986,86.0225,85.986,86.0134,8265.0
2019-04-12 12:25:00,94.24,94.25,94.18,94.18,1289.0,86.0134,86.0225,85.9586,85.9586,1289.0
2019-04-12 12:30:00,94.18,94.19,94.17,94.17,3224.0,85.9586,85.9677,85.9495,85.9495,3224.0
2019-04-12 12:35:00,94.18,94.18,94.13,94.15,6458.0,85.9586,85.9586,85.913,85.9312,6458.0
2019-04-12 12:40:00,94.16,94.17,94.13,94.15,4162.0,85.9403,85.9495,85.913,85.9312,4162.0
2019-04-12 12:45:00,94.16,94.17,94.12,94.17,3512.0,85.9403,85.9495,85.9038,85.9495,3512.0
2019-04-12 12:50:00,94.16,94.18,94.13,94.17,4139.0,85.9403,85.9586,85.913,85.9495,4139.0
2019-04-12 12:55:00,94.17,94.2,94.13,94.18,2032.0,85.9495,85.9768,85.913,85.9586,2032.0
2019-04-12 13:00:00,94.19,94.24,94.19,94.21,1810.0,85.9677,86.0134,85.9677,85.986,1810.0
2019-04-12 13:05:00,94.21,94.26,94.21,94.22,3248.0,85.986,86.0316,85.986,85.9951,3248.0
2019-04-12 13:10:00,94.23,94.24,94.21,94.22,2327.0,86.0042,86.0134,85.986,85.9951,2327.0
2019-04-12 13:15:00,94.22,94.25,94.22,94.23,2058.0,85.9951,86.0225,85.9951,86.0042,2058.0
2019-04-12 13:20:00,94.23,94.24,94.22,94.23,3696.0,86.0042,86.0134,85.9951,86.0042,3696.0
2019-04-12 13:25:00,94.23,94.25,94.23,94.23,4929.0,86.0042,86.0225,86.0042,86.0042,4929.0
2019-04-12 13:30:00,94.23,94.24,94.18,94.19,8605.0,86.0042,86.0134,85.9586,85.9677,8605.0
2019-04-12 13:35:00,94.18,94.26,94.18,94.26,5877.0,85.9586,86.0316,85.9586,86.0316,5877.0
2019-04-12 13:40:00,94.26,94.27,94.22,94.26,4233.0,86.0316,86.0407,85.9951,86.0316,4233.0
2019-04-12 13:45:00,94.26,94.27,94.23,94.26,3134.0,86.0316,86.0407,86.0042,86.0316,3134.0
2019-04-12 13:50:00,94.25,94.27,94.25,94.27,2958.0,86.0225,86.0407,86.0225,86.0407,2958.0
2019-04-12 13:55:00,94.27,94.27,94.19,94.19,3811.0,86.0407,86.0407,85.9677,85.9677,3811.0
2019-04-12 14:00:00,94.2,94.29,94.2,94.28,5152.0,85.9768,86.059,85.9768,86.0499,5152.0
2019-04-12 14:05:00,94.27,94.3,94.27,94.28,3228.0,86.0407,86.0681,86.0407,86.0499,3228.0
2019-04-12 14:10:00,94.28,94.35,94.23,94.35,5966.0,86.0499,86.1138,86.0042,86.1138,5966.0
2019-04-12 14:15:00,94.34,94.34,94.3,94.3,3700.0,86.1046,86.1046,86.0681,86.0681,3700.0
2019-04-12 14:20:00,94.31,94.35,94.3,94.35,3707.0,86.0772,86.1138,86.0681,86.1138,3707.0
2019-04-12 14:25:00,94.35,94.37,94.31,94.37,4961.0,86.1138,86.132,86.0772,86.132,4961.0
2019-04-12 14:30:00,94.36,94.37,94.28,94.31,5880.0,86.1229,86.132,86.0499,86.0772,5880.0
2019-04-12 14:35:00,94.29,94.34,94.28,94.29,5030.0,86.059,86.1046,86.0499,86.059,5030.0
2019-04-12 14:40:00,94.3,94.35,94.29,94.32,2949.0,86.0681,86.1138,86.059,86.0864,2949.0
2019-04-12 14:45:00,94.31,94.31,94.27,94.3,3900.0,86.0772,86.0772,86.0407,86.0681,3900.0
2019-04-12 14:50:00,94.3,94.3,94.21,94.23,7538.0,86.0681,86.0681,85.986,86.0042,7538.0
2019-04-12 14:55:00,94.24,94.28,94.19,94.27,7561.0,86.0134,86.0499,85.9677,86.0407,7561.0
2019-04-12 15:00:00,94.28,94.3,94.27,94.29,3746.0,86.0499,86.0681,86.0407,86.059,3746.0
2019-04-12 15:05:00,94.29,94.31,94.24,94.3,7684.0,86.059,86.0772,86.0134,86.0681,7684.0
2019-04-12 15:10:00,94.31,94.39,94.31,94.37,4000.0,86.0772,86.1503,86.0772,86.132,4000.0
2019-04-12 15:15:00,94.36,94.39,94.35,94.36,6821.0,86.1229,86.1503,86.1138,86.1229,6821.0
2019-04-12 15:20:00,94.35,94.38,94.33,94.38,4624.0,86.1138,86.1411,86.0955,86.1411,4624.0
2019-04-12 15:25:00,94.37,94.45,94.37,94.41,7579.0,86.132,86.205,86.132,86.1685,7579.0
2019-04-12 15:30:00,94.42,94.45,94.4,94.45,7846.0,86.1776,86.205,86.1594,86.205,7846.0
2019-04-12 15:35:00,94.44,94.53,94.44,94.52,8721.0,86.1959,86.278,86.1959,86.2689,8721.0
2019-04-12 15:40:00,94.52,94.53,94.48,94.51,12699.0,86.2689,86.278,86.2324,86.2598,12699.0
2019-04-12 15:45:00,94.5,94.56,94.47,94.56,21649.0,86.2507,86.3054,86.2233,86.3054,21649.0
2019-04-12 15:50:00,94.55,94.55,94.47,94.55,40103.0,86.2963,86.2963,86.2233,86.2963,40103.0
2019-04-12 15:55:00,94.55,94.69,94.54,94.67,107464.0,86.2963,86.4241,86.2872,86.4058,107464.0
2019-04-15 09:30:00,94.76,94.87,94.55,94.83,19367.0,86.488,86.5884,86.2963,86.5519,19367.0
2019-04-15 09:35:00,94.83,94.85,94.66,94.74,5180.0,86.5519,86.5701,86.3967,86.4697,5180.0
2019-04-15 09:40:00,94.72,94.79,94.66,94.66,3786.0,86.4515,86.5153,86.3967,86.3967,3786.0
2019-04-15 09:45:00,94.71,94.72,94.66,94.67,3120.0,86.4423,86.4515,86.3967,86.4058,3120.0
2019-04-15 09:50:00,94.65,94.69,94.59,94.62,5845.0,86.3876,86.4241,86.3328,86.3602,5845.0
2019-04-15 09:55:00,94.57,94.6,94.51,94.59,5266.0,86.3145,86.3419,86.2598,86.3328,5266.0
2019-04-15 10:00:00,94.63,94.71,94.57,94.57,4845.0,86.3693,86.4423,86.3145,86.3145,4845.0
2019-04-15 10:05:00,94.57,94.63,94.52,94.56,5997.0,86.3145,86.3693,86.2689,86.3054,5997.0
2019-04-15 10:10:00,94.52,94.63,94.5,94.55,5932.0,86.2689,86.3693,86.2507,86.2963,5932.0
2019-04-15 10:15:00,94.58,94.76,94.58,94.76,1900.0,86.3237,86.488,86.3237,86.488,1900.0
2019-04-15 10:20:00,94.73,94.85,94.72,94.8,7660.0,86.4606,86.5701,86.4515,86.5245,7660.0
2019-04-15 10:25:00,94.78,94.78,94.72,94.72,5209.0,86.5062,86.5062,86.4515,86.4515,5209.0
2019-04-15 10:30:00,94.72,94.8,94.69,94.76,7632.0,86.4515,86.5245,86.4241,86.488,7632.0
2019-04-15 10:35:00,94.77,94.9,94.73,94.85,8084.0,86.4971,86.6157,86.4606,86.5701,8084.0
2019-04-15 10:40:00,94.86,94.88,94.68,94.69,7112.0,86.5792,86.5975,86.4149,86.4241,7112.0
2019-04-15 10:45:00,94.7,94.76,94.67,94.71,5060.0,86.4332,86.488,86.4058,86.4423,5060.0
2019-04-15 10:50:00,94.74,94.79,94.72,94.73,12296.0,86.4697,86.5153,86.4515,86.4606,12296.0
2019-04-15 10:55:00,94.74,94.77,94.68,94.7,7575.0,86.4697,86.4971,86.4149,86.4332,7575.0
2019-04-15 11:00:00,94.73,94.74,94.68,94.71,4337.0,86.4606,86.4697,86.4149,86.4423,4337.0
2019-04-15 11:05:00,94.71,94.78,94.69,94.74,4815.0,86.4423,86.5062,86.4241,86.4697,4815.0
2019-04-15 11:10:00,94.73,94.8,94.73,94.8,7450.0,86.4606,86.5245,86.4606,86.5245,7450.0
2019-04-15 11:15:00,94.79,94.8,94.7,94.7,4669.0,86.5153,86.5245,86.4332,86.4332,4669.0
2019-04-15 11:20:00,94.7,94.71,94.65,94.66,4610.0,86.4332,86.4423,86.3876,86.3967,4610.0
2019-04-15 11:25:00,94.68,94.68,94.64,94.64,4453.0,86.4149,86.4149,86.3784,86.3784,4453.0
2019-04-15 11:30:00,94.62,94.65,94.58,94.62,6787.0,86.3602,86.3876,86.3237,86.3602,6787.0
2019-04-15 11:35:00,94.6,94.6,94.51,94.56,4847.0,86.3419,86.3419,86.2598,86.3054,4847.0
2019-04-15 11:40:00,94.6,94.67,94.59,94.62,4246.0,86.3419,86.4058,86.3328,86.3602,4246.0
2019-04-15 11:45:00,94.62,94.64,94.56,94.6,7446.0,86.3602,86.3784,86.3054,86.3419,7446.0
2019-04-15 11:50:00,94.6,94.61,94.52,94.57,3574.0,86.3419,86.3511,86.2689,86.3145,3574.0
2019-04-15 11:55:00,94.56,94.6,94.54,94.54,3700.0,86.3054,86.3419,86.2872,86.2872,3700.0
2019-04-15 12:00:00,94.55,94.55,94.48,94.53,3723.0,86.2963,86.2963,86.2324,86.278,3723.0
2019-04-15 12:05:00,94.53,94.66,94.53,94.63,3800.0,86.278,86.3967,86.278,86.3693,3800.0
2019-04-15 12:10:00,94.63,94.64,94.58,94.6,4771.0,86.3693,86.3784,86.3237,86.3419,4771.0
2019-04-15 12:15:00,94.6,94.67,94.6,94.67,2573.0,86.3419,86.4058,86.3419,86.4058,2573.0
2019-04-15 12:20:00,94.65,94.71,94.65,94.68,3180.0,86.3876,86.4423,86.3876,86.4149,3180.0
2019-04-15 12:25:00,94.69,94.7,94.62,94.62,2491.0,86.4241,86.4332,86.3602,86.3602,2491.0
2019-04-15 12:30:00,94.61,94.75,94.6,94.68,5000.0,86.3511,86.4788,86.3419,86.4149,5000.0
2019-04-15 12:35:00,94.68,94.72,94.68,94.72,6041.0,86.4149,86.4515,86.4149,86.4515,6041.0
2019-04-15 12:40:00,94.72,94.72,94.66,94.68,1300.0,86.4515,86.4515,86.3967,86.4149,1300.0
2019-04-15 12:45:00,94.67,94.69,94.65,94.66,5654.0,86.4058,86.4241,86.3876,86.3967,5654.0
2019-04-15 12:50:00,94.66,94.71,94.63,94.71,2684.0,86.3967,86.4423,86.3693,86.4423,2684.0
2019-04-15 12:55:00,94.68,94.71,94.66,94.66,2834.0,86.4149,86.4423,86.3967,86.3967,2834.0
2019-04-15 13:00:00,94.65,94.76,94.65,94.71,5219.0,86.3876,86.488,86.3876,86.4423,5219.0
2019-04-15 13:05:00,94.73,94.75,94.71,94.75,3796.0,86.4606,86.4788,86.4423,86.4788,3796.0
2019-04-15 13:10:00,94.76,94.76,94.73,94.76,2600.0,86.488,86.488,86.4606,86.488,2600.0
2019-04-15 13:15:00,94.74,94.75,94.72,94.75,5268.0,86.4697,86.4788,86.4515,86.4788,5268.0
2019-04-15 13:20:00,94.75,94.79,94.75,94.79,4151.0,86.4788,86.5153,86.4788,86.5153,4151.0
2019-04-15 13:25:00,94.78,94.78,94.74,94.74,1100.0,86.5062,86.5062,86.4697,86.4697,1100.0
2019-04-15 13:30:00,94.76,94.82,94.76,94.82,2174.0,86.488,86.5427,86.488,86.5427,2174.0
2019-04-15 13:35:00,94.81,94.83,94.77,94.83,2800.0,86.5336,86.5519,86.4971,86.5519,2800.0
2019-04-15 13:40:00,94.83,94.85,94.81,94.85,4008.0,86.5519,86.5701,86.5336,86.5701,4008.0
2019-04-15 13:45:00,94.84,94.89,94.83,94.89,4404.0,86.561,86.6066,86.5519,86.6066,4404.0
2019-04-15 13:50:00,94.87,94.87,94.82,94.84,4016.0,86.5884,86.5884,86.5427,86.561,4016.0
2019-04-15 13:55:00,94.84,94.86,94.8,94.8,3397.0,86.561,86.5792,86.5245,86.5245,3397.0
2019-04-15 14:00:00,94.81,94.82,94.73,94.76,7151.0,86.5336,86.5427,86.4606,86.488,7151.0
2019-04-15 14:05:00,94.77,94.77,94.75,94.76,2846.0,86.4971,86.4971,86.4788,86.488,2846.0
2019-04-15 14:10:00,94.74,94.74,94.7,94.7,3360.0,86.4697,86.4697,86.4332,86.4332,3360.0
2019-04-15 14:15:00,94.72,94.75,94.64,94.64,9748.0,86.4515,86.4788,86.3784,86.3784,9748.0
2019-04-15 14:20:00,94.64,94.67,94.62,94.64,7531.0,86.3784,86.4058,86.3602,86.3784,7531.0
2019-04-15 14:25:00,94.66,94.66,94.61,94.61,5340.0,86.3967,86.3967,86.3511,86.3511,5340.0
2019-04-15 14:30:00,94.62,94.66,94.6,94.65,13830.0,86.3602,86.3967,86.3419,86.3876,13830.0
2019-04-15 14:35:00,94.66,94.75,94.66,94.67,29938.0,86.3967,86.4788,86.3967,86.4058,29938.0
2019-04-15 14:40:00,94.68,94.68,94.6,94.64,7792.0,86.4149,86.4149,86.3419,86.3784,7792.0
2019-04-15 14:45:00,94.64,94.66,94.62,94.62,3648.0,86.3784,86.3967,86.3602,86.3602,3648.0
2019-04-15 14:50:00,94.6,94.75,94.59,94.74,6937.0,86.3419,86.4788,86.3328,86.4697,6937.0
2019-04-15 14:55:00,94.73,94.76,94.71,94.74,9604.0,86.4606,86.488,86.4423,86.4697,9604.0
2019-04-15 15:00:00,94.76,94.76,94.7,94.7,7987.0,86.488,86.488,86.4332,86.4332,7987.0
2019-04-15 15:05:00,94.71,94.78,94.71,94.78,8984.0,86.4423,86.5062,86.4423,86.5062,8984.0
2019-04-15 15:10:00,94.78,94.82,94.77,94.78,7791.0,86.5062,86.5427,86.4971,86.5062,7791.0
2019-04-15 15:15:00,94.77,94.81,94.76,94.81,8545.0,86.4971,86.5336,86.488,86.5336,8545.0
2019-04-15 15:20:00,94.81,94.84,94.78,94.83,9104.0,86.5336,86.561,86.5062,86.5519,9104.0
2019-04-15 15:25:00,94.83,94.86,94.81,94.86,15471.0,86.5519,86.5792,86.5336,86.5792,15471.0
2019-04-15 15:30:00,94.86,94.86,94.79,94.81,13476.0,86.5792,86.5792,86.5153,86.5336,13476.0
2019-04-15 15:35:00,94.81,94.83,94.76,94.76,35455.0,86.5336,86.5519,86.488,86.488,35455.0
2019-04-15 15:40:00,94.76,94.83,94.76,94.83,18671.0,86.488,86.5519,86.488,86.5519,18671.0
2019-04-15 15:45:00,94.83,94.94,94.83,94.89,30086.0,86.5519,86.6522,86.5519,86.6066,30086.0
2019-04-15 15:50:00,94.88,94.94,94.88,94.93,60805.0,86.5975,86.6522,86.5975,86.6431,60805.0
2019-04-15 15:55:00,94.94,94.98,94.89,94.92,72463.0,86.6522,86.6888,86.6066,86.634,72463.0
2019-04-16 09:30:00,95.0,95.26,94.5,95.17,34905.0,86.707,86.9443,86.2507,86.8622,34905.0
2019-04-16 09:35:00,95.25,95.26,94.79,95.22,63891.0,86.9352,86.9443,86.5153,86.9078,63891.0
2019-04-16 09:40:00,95.2,95.28,95.1,95.28,4783.0,86.8896,86.9626,86.7983,86.9626,4783.0
2019-04-16 09:45:00,95.25,95.28,95.07,95.09,8529.0,86.9352,86.9626,86.7709,86.7892,8529.0
2019-04-16 09:50:00,95.07,95.07,94.97,95.04,5841.0,86.7709,86.7709,86.6796,86.7435,5841.0
2019-04-16 09:55:00,95.06,95.06,95.0,95.0,2040.0,86.7618,86.7618,86.707,86.707,2040.0
2019-04-16 10:00:00,95.05,95.08,94.98,95.0,6497.0,86.7526,86.78,86.6888,86.707,6497.0
2019-04-16 10:05:00,95.0,95.05,95.0,95.02,5276.0,86.707,86.7526,86.707,86.7253,5276.0
2019-04-16 10:10:00,95.04,95.14,95.01,95.14,16607.0,86.7435,86.8348,86.7161,86.8348,16607.0
2019-04-16 10:15:00,95.15,95.22,95.15,95.2,13295.0,86.8439,86.9078,86.8439,86.8896,13295.0
2019-04-16 10:20:00,95.22,95.25,95.15,95.16,5940.0,86.9078,86.9352,86.8439,86.853,5940.0
2019-04-16 10:25:00,95.16,95.19,95.05,95.1,7770.0,86.853,86.8804,86.7526,86.7983,7770.0
2019-04-16 10:30:00,95.08,95.1,95.02,95.06,3123.0,86.78,86.7983,86.7253,86.7618,3123.0
2019-04-16 10:35:00,95.08,95.13,95.06,95.1,7314.0,86.78,86.8257,86.7618,86.7983,7314.0
2019-04-16 10:40:00,95.1,95.14,95.06,95.08,5884.0,86.7983,86.8348,86.7618,86.78,5884.0
2019-04-16 10:45:00,95.05,95.1,95.02,95.02,11760.0,86.7526,86.7983,86.7253,86.7253,11760.0
2019-04-16 10:50:00,95.03,95.07,95.01,95.07,4838.0,86.7344,86.7709,86.7161,86.7709,4838.0
2019-04-16 10:55:00,95.04,95.05,94.99,95.01,4425.0,86.7435,86.7526,86.6979,86.7161,4425.0
2019-04-16 11:00:00,95.02,95.04,94.94,95.03,7766.0,86.7253,86.7435,86.6522,86.7344,7766.0
2019-04-16 11:05:00,95.04,95.13,95.04,95.12,8033.0,86.7435,86.8257,86.7435,86.8165,8033.0
2019-04-16 11:10:00,95.13,95.13,95.05,95.1,11980.0,86.8257,86.8257,86.7526,86.7983,11980.0
2019-04-16 11:15:00,95.11,95.17,95.08,95.13,6142.0,86.8074,86.8622,86.78,86.8257,6142.0
2019-04-16 11:20:00,95.15,95.21,95.13,95.2,3100.0,86.8439,86.8987,86.8257,86.8896,3100.0
2019-04-16 11:25:00,95.21,95.24,95.2,95.23,6100.0,86.8987,86.9261,86.8896,86.9169,6100.0
2019-04-16 11:30:00,95.22,95.26,95.19,95.24,23491.0,86.9078,86.9443,86.8804,86.9261,23491.0
2019-04-16 11:35:00,95.26,95.27,95.18,95.2,10654.0,86.9443,86.9534,86.8713,86.8896,10654.0
2019-04-16 11:40:00,95.2,95.26,95.19,95.24,7966.0,86.8896,86.9443,86.8804,86.9261,7966.0
2019-04-16 11:45:00,95.23,95.28,95.2,95.26,10495.0,86.9169,86.9626,86.8896,86.9443,10495.0
2019-04-16 11:50:00,95.26,95.3,95.25,95.29,8946.0,86.9443,86.9808,86.9352,86.9717,8946.0
2019-04-16 11:55:00,95.3,95.32,95.26,95.29,12791.0,86.9808,86.9991,86.9443,86.9717,12791.0
2019-04-16 12:00:00,95.3,95.31,95.27,95.28,21667.0,86.9808,86.9899,86.9534,86.9626,21667.0
2019-04-16 12:05:00,95.27,95.32,95.27,95.3,5816.0,86.9534,86.9991,86.9534,86.9808,5816.0
2019-04-16 12:10:00,95.3,95.35,95.3,95.33,6333.0,86.9808,87.0265,86.9808,87.0082,6333.0
2019-04-16 12:15:00,95.33,95.37,95.32,95.33,9126.0,87.0082,87.0447,86.9991,87.0082,9126.0
2019-04-16 12:20:00,95.33,95.33,95.31,95.31,9923.0,87.0082,87.0082,86.9899,86.9899,9923.0
2019-04-16 12:25:00,95.32,95.34,95.26,95.27,7826.0,86.9991,87.0173,86.9443,86.9534,7826.0
2019-04-16 12:30:00,95.27,95.31,95.26,95.26,8338.0,86.9534,86.9899,86.9443,86.9443,8338.0
2019-04-16 12:35:00,95.28,95.32,95.27,95.32,4220.0,86.9626,86.9991,86.9534,86.9991,4220.0
2019-04-16 12:40:00,95.32,95.32,95.27,95.29,10120.0,86.9991,86.9991,86.9534,86.9717,10120.0
2019-04-16 12:45:00,95.29,95.32,95.27,95.29,5158.0,86.9717,86.9991,86.9534,86.9717,5158.0
2019-04-16 12:50:00,95.29,95.3,95.28,95.3,5864.0,86.9717,86.9808,86.9626,86.9808,5864.0
2019-04-16 12:55:00,95.3,95.39,95.29,95.37,7847.0,86.9808,87.063,86.9717,87.0447,7847.0
2019-04-16 13:00:00,95.36,95.39,95.34,95.38,7332.0,87.0356,87.063,87.0173,87.0538,7332.0
2019-04-16 13:05:00,95.38,95.39,95.32,95.36,8249.0,87.0538,87.063,86.9991,87.0356,8249.0
2019-04-16 13:10:00,95.37,95.37,95.29,95.31,7960.0,87.0447,87.0447,86.9717,86.9899,7960.0
2019-04-16 13:15:00,95.32,95.33,95.28,95.3,9305.0,86.9991,87.0082,86.9626,86.9808,9305.0
2019-04-16 13:20:00,95.3,95.31,95.26,95.29,7768.0,86.9808,86.9899,86.9443,86.9717,7768.0
2019-04-16 13:25:00,95.28,95.33,95.26,95.31,8048.0,86.9626,87.0082,86.9443,86.9899,8048.0
2019-04-16 13:30:00,95.3,95.37,95.29,95.34,6390.0,86.9808,87.0447,86.9717,87.0173,6390.0
2019-04-16 13:35:00,95.34,95.34,95.32,95.32,5645.0,87.0173,87.0173,86.9991,86.9991,5645.0
2019-04-16 13:40:00,95.33,95.36,95.32,95.33,4494.0,87.0082,87.0356,86.9991,87.0082,4494.0
2019-04-16 13:45:00,95.34,95.36,95.3,95.32,8721.0,87.0173,87.0356,86.9808,86.9991,8721.0
2019-04-16 13:50:00,95.33,95.34,95.31,95.32,5976.0,87.0082,87.0173,86.9899,86.9991,5976.0
2019-04-16 13:55:00,95.32,95.34,95.29,95.33,11708.0,86.9991,87.0173,86.9717,87.0082,11708.0
2019-04-16 14:00:00,95.34,95.34,95.24,95.26,10869.0,87.0173,87.0173,86.9261,86.9443,10869.0
2019-04-16 14:05:00,95.27,95.29,95.23,95.27,8301.0,86.9534,86.9717,86.9169,86.9534,8301.0
2019-04-16 14:10:00,95.26,95.27,95.23,95.25,8597.0,86.9443,86.9534,86.9169,86.9352,8597.0
2019-04-16 14:15:00,95.27,95.35,95.25,95.33,17159.0,86.9534,87.0265,86.9352,87.0082,17159.0
2019-04-16 14:20:00,95.31,95.32,95.26,95.31,9107.0,86.9899,86.9991,86.9443,86.9899,9107.0
2019-04-16 14:25:00,95.31,95.34,95.29,95.32,9563.0,86.9899,87.0173,86.9717,86.9991,9563.0
2019-04-16 14:30:00,95.33,95.37,95.32,95.37,6414.0,87.0082,87.0447,86.9991,87.0447,6414.0
2019-04-16 14:35:00,95.36,95.39,95.31,95.32,10861.0,87.0356,87.063,86.9899,86.9991,10861.0
2019-04-16 14:40:00,95.32,95.34,95.28,95.29,13999.0,86.9991,87.0173,86.9626,86.9717,13999.0
2019-04-16 14:45:00,95.3,95.34,95.3,95.34,9213.0,86.9808,87.0173,86.9808,87.0173,9213.0
2019-04-16 14:50:00,95.35,95.37,95.33,95.36,9826.0,87.0265,87.0447,87.0082,87.0356,9826.0
2019-04-16 14:55:00,95.37,95.41,95.36,95.37,14661.0,87.0447,87.0812,87.0356,87.0447,14661.0
2019-04-16 15:00:00,95.38,95.42,95.37,95.39,9491.0,87.0538,87.0903,87.0447,87.063,9491.0
2019-04-16 15:05:00,95.39,95.42,95.37,95.4,12198.0,87.063,87.0903,87.0447,87.0721,12198.0
2019-04-16 15:10:00,95.4,95.46,95.4,95.44,13343.0,87.0721,87.1269,87.0721,87.1086,13343.0
2019-04-16 15:15:00,95.45,95.48,95.43,95.47,15359.0,87.1177,87.1451,87.0995,87.136,15359.0
2019-04-16 15:20:00,95.46,95.48,95.44,95.47,30495.0,87.1269,87.1451,87.1086,87.136,30495.0
2019-04-16 15:25:00,95.47,95.48,95.38,95.42,134601.0,87.136,87.1451,87.0538,87.0903,134601.0
2019-04-16 15:30:00,95.42,95.42,95.25,95.25,46301.0,87.0903,87.0903,86.9352,86.9352,46301.0
2019-04-16 15:35:00,95.25,95.34,95.21,95.34,33775.0,86.9352,87.0173,86.8987,87.0173,33775.0
2019-04-16 15:40:00,95.34,95.35,95.32,95.33,39051.0,87.0173,87.0265,86.9991,87.0082,39051.0
2019-04-16 15:45:00,95.33,95.44,95.32,95.43,54702.0,87.0082,87.1086,86.9991,87.0995,54702.0
2019-04-16 15:50:00,95.43,95.51,95.4,95.5,78412.0,87.0995,87.1725,87.0721,87.1634,78412.0
2019-04-16 15:55:00,95.5,95.55,95.46,95.53,177343.0,87.1634,87.209,87.1269,87.1907,177343.0
2019-04-17 09:30:00,95.55,95.82,95.51,95.6,18805.0,87.209,87.4554,87.1725,87.2546,18805.0
2019-04-17 09:35:00,95.57,95.65,95.52,95.58,3716.0,87.2273,87.3003,87.1816,87.2364,3716.0
2019-04-17 09:40:00,95.55,95.66,95.5,95.6,8180.0,87.209,87.3094,87.1634,87.2546,8180.0
2019-04-17 09:45:00,95.63,95.63,95.42,95.44,5580.0,87.282,87.282,87.0903,87.1086,5580.0
2019-04-17 09:50:00,95.42,95.55,95.38,95.4,12224.0,87.0903,87.209,87.0538,87.0721,12224.0
2019-04-17 09:55:00,95.41,95.52,95.41,95.46,10134.0,87.0812,87.1816,87.0812,87.1269,10134.0
2019-04-17 10:00:00,95.44,95.44,95.21,95.29,9223.0,87.1086,87.1086,86.8987,86.9717,9223.0
2019-04-17 10:05:00,95.29,95.29,95.18,95.18,7313.0,86.9717,86.9717,86.8713,86.8713,7313.0
2019-04-17 10:10:00,95.2,95.26,95.2,95.22,6672.0,86.8896,86.9443,86.8896,86.9078,6672.0
2019-04-17 10:15:00,95.22,95.32,95.17,95.19,7313.0,86.9078,86.9991,86.8622,86.8804,7313.0
2019-04-17 10:20:00,95.19,95.21,95.1,95.21,14064.0,86.8804,86.8987,86.7983,86.8987,14064.0
2019-04-17 10:25:00,95.21,95.31,95.18,95.26,16024.0,86.8987,86.9899,86.8713,86.9443,16024.0
2019-04-17 10:30:00,95.3,95.39,95.27,95.31,10887.0,86.9808,87.063,86.9534,86.9899,10887.0
2019-04-17 10:35:00,95.34,95.39,95.26,95.26,37959.0,87.0173,87.063,86.9443,86.9443,37959.0
2019-04-17 10:40:00,95.27,95.29,95.18,95.19,12634.0,86.9534,86.9717,86.8713,86.8804,12634.0
2019-04-17 10:45:00,95.15,95.22,95.14,95.18,4969.0,86.8439,86.9078,86.8348,86.8713,4969.0
2019-04-17 10:50:00,95.17,95.22,95.1,95.22,7357.0,86.8622,86.9078,86.7983,86.9078,7357.0
2019-04-17 10:55:00,95.22,95.22,95.07,95.1,5812.0,86.9078,86.9078,86.7709,86.7983,5812.0
2019-04-17 11:00:00,95.1,95.17,95.04,95.17,6160.0,86.7983,86.8622,86.7435,86.8622,6160.0
2019-04-17 11:05:00,95.19,95.32,95.18,95.31,12548.0,86.8804,86.9991,86.8713,86.9899,12548.0
2019-04-17 11:10:00,95.3,95.3,95.18,95.21,5982.0,86.9808,86.9808,86.8713,86.8987,5982.0
2019-04-17 11:15:00,95.22,95.27,95.21,95.21,8895.0,86.9078,86.9534,86.8987,86.8987,8895.0
2019-04-17 11:20:00,95.21,95.28,95.14,95.27,23410.0,86.8987,86.9626,86.8348,86.9534,23410.0
2019-04-17 11:25:00,95.28,95.3,95.14,95.16,16877.0,86.9626,86.9808,86.8348,86.853,16877.0
2019-04-17 11:30:00,95.13,95.13,94.98,95.07,32217.0,86.8257,86.8257,86.6888,86.7709,32217.0
2019-04-17 11:35:00,95.06,95.12,95.02,95.06,14678.0,86.7618,86.8165,86.7253,86.7618,14678.0
2019-04-17 11:40:00,95.04,95.09,95.04,95.05,6880.0,86.7435,86.7892,86.7435,86.7526,6880.0
2019-04-17 11:45:00,95.04,95.22,95.03,95.15,9250.0,86.7435,86.9078,86.7344,86.8439,9250.0
2019-04-17 11:50:00,95.16,95.16,95.1,95.16,3900.0,86.853,86.853,86.7983,86.853,3900.0
2019-04-17 11:55:00,95.14,95.16,95.02,95.02,5010.0,86.8348,86.853,86.7253,86.7253,5010.0
2019-04-17 12:00:00,95.02,95.02,94.91,94.92,3173.0,86.7253,86.7253,86.6249,86.634,3173.0
2019-04-17 12:05:00,94.9,94.9,94.81,94.86,11994.0,86.6157,86.6157,86.5336,86.5792,11994.0
2019-04-17 12:10:00,94.87,94.89,94.81,94.86,4249.0,86.5884,86.6066,86.5336,86.5792,4249.0
2019-04-17 12:15:00,94.85,94.87,94.81,94.82,6202.0,86.5701,86.5884,86.5336,86.5427,6202.0
2019-04-17 12:20:00,94.81,94.91,94.81,94.87,5667.0,86.5336,86.6249,86.5336,86.5884,5667.0
2019-04-17 12:25:00,94.87,94.93,94.87,94.89,4100.0,86.5884,86.6431,86.5884,86.6066,4100.0
2019-04-17 12:30:00,94.9,94.9,94.77,94.78,13645.0,86.6157,86.6157,86.4971,86.5062,13645.0
2019-04-17 12:35:00,94.75,94.81,94.73,94.78,10472.0,86.4788,86.5336,86.4606,86.5062,10472.0
2019-04-17 12:40:00,94.77,94.79,94.75,94.77,13962.0,86.4971,86.5153,86.4788,86.4971,13962.0
2019-04-17 12:45:00,94.75,94.78,94.64,94.65,9687.0,86.4788,86.5062,86.3784,86.3876,9687.0
2019-04-17 12:50:00,94.65,94.66,94.54,94.54,13507.0,86.3876,86.3967,86.2872,86.2872,13507.0
2019-04-17 12:55:00,94.55,94.58,94.47,94.48,4671.0,86.2963,86.3237,86.2233,86.2324,4671.0
2019-04-17 13:00:00,94.47,94.5,94.47,94.48,8551.0,86.2233,86.2507,86.2233,86.2324,8551.0
2019-04-17 13:05:00,94.49,94.49,94.3,94.31,17000.0,86.2415,86.2415,86.0681,86.0772,17000.0
2019-04-17 13:10:00,94.32,94.32,93.82,94.13,59393.0,86.0864,86.0864,85.63,85.913,59393.0
2019-04-17 13:15:00,94.1,94.15,94.01,94.07,45086.0,85.8856,85.9312,85.8034,85.8582,45086.0
2019-04-17 13:20:00,94.06,94.29,94.06,94.18,22974.0,85.8491,86.059,85.8491,85.9586,22974.0
2019-04-17 13:25:00,94.18,94.18,94.07,94.07,7536.0,85.9586,85.9586,85.8582,85.8582,7536.0
2019-04-17 13:30:00,94.07,94.28,94.07,94.25,10993.0,85.8582,86.0499,85.8582,86.0225,10993.0
2019-04-17 13:35:00,94.26,94.33,94.25,94.3,11200.0,86.0316,86.0955,86.0225,86.0681,11200.0
2019-04-17 13:40:00,94.3,94.39,94.27,94.38,12944.0,86.0681,86.1503,86.0407,86.1411,12944.0
2019-04-17 13:45:00,94.39,94.43,94.37,94.37,9830.0,86.1503,86.1868,86.132,86.132,9830.0
2019-04-17 13:50:00,94.37,94.37,94.27,94.3,10520.0,86.132,86.132,86.0407,86.0681,10520.0
2019-04-17 13:55:00,94.3,94.34,94.29,94.32,5121.0,86.0681,86.1046,86.059,86.0864,5121.0
2019-04-17 14:00:00,94.33,94.37,94.29,94.31,5318.0,86.0955,86.132,86.059,86.0772,5318.0
2019-04-17 14:05:00,94.31,94.35,94.3,94.31,4496.0,86.0772,86.1138,86.0681,86.0772,4496.0
2019-04-17 14:10:00,94.32,94.33,94.25,94.27,9826.0,86.0864,86.0955,86.0225,86.0407,9826.0
2019-04-17 14:15:00,94.28,94.44,94.28,94.42,7402.0,86.0499,86.1959,86.0499,86.1776,7402.0
2019-04-17 14:20:00,94.4,94.43,94.36,94.36,4598.0,86.1594,86.1868,86.1229,86.1229,4598.0
2019-04-17 14:25:00,94.34,94.35,94.28,94.3,16940.0,86.1046,86.1138,86.0499,86.0681,16940.0
2019-04-17 14:30:00,94.32,94.36,94.29,94.33,12097.0,86.0864,86.1229,86.059,86.0955,12097.0
2019-04-17 14:35:00,94.33,94.35,94.22,94.25,16248.0,86.0955,86.1138,85.9951,86.0225,16248.0
2019-04-17 14:40:00,94.27,94.29,94.21,94.24,15286.0,86.0407,86.059,85.986,86.0134,15286.0
2019-04-17 14:45:00,94.24,94.28,94.23,94.26,12492.0,86.0134,86.0499,86.0042,86.0316,12492.0
2019-04-17 14:50:00,94.26,94.33,94.26,94.32,47839.0,86.0316,86.0955,86.0316,86.0864,47839.0
2019-04-17 14:55:00,94.32,94.41,94.25,94.4,73677.0,86.0864,86.1685,86.0225,86.1594,73677.0
2019-04-17 15:00:00,94.39,94.43,94.34,94.35,15989.0,86.1503,86.1868,86.1046,86.1138,15989.0
2019-04-17 15:05:00,94.35,94.36,94.33,94.36,9349.0,86.1138,86.1229,86.0955,86.1229,9349.0
2019-04-17 15:10:00,94.36,94.46,94.35,94.41,69079.0,86.1229,86.2141,86.1138,86.1685,69079.0
2019-04-17 15:15:00,94.41,94.41,94.29,94.29,15831.0,86.1685,86.1685,86.059,86.059,15831.0
2019-04-17 15:20:00,94.28,94.46,94.28,94.46,78005.0,86.0499,86.2141,86.0499,86.2141,78005.0
2019-04-17 15:25:00,94.45,94.49,94.39,94.44,12289.0,86.205,86.2415,86.1503,86.1959,12289.0
2019-04-17 15:30:00,94.44,94.44,94.36,94.39,20208.0,86.1959,86.1959,86.1229,86.1503,20208.0
2019-04-17 15:35:00,94.4,94.41,94.36,94.38,14545.0,86.1594,86.1685,86.1229,86.1411,14545.0
2019-04-17 15:40:00,94.38,94.38,94.3,94.33,17799.0,86.1411,86.1411,86.0681,86.0955,17799.0
2019-04-17 15:45:00,94.33,94.42,94.32,94.4,38204.0,86.0955,86.1776,86.0864,86.1594,38204.0
2019-04-17 15:50:00,94.39,94.51,94.36,94.51,43668.0,86.1503,86.2598,86.1229,86.2598,43668.0
2019-04-17 15:55:00,94.5,94.5,94.38,94.38,141207.0,86.2507,86.2507,86.1411,86.1411,141207.0
2019-04-18 09:30:00,94.05,94.44,94.05,94.15,107895.0,85.8399,86.1959,85.8399,85.9312,107895.0
2019-04-18 09:35:00,94.17,94.31,94.12,94.26,5236.0,85.9495,86.0772,85.9038,86.0316,5236.0
2019-04-18 09:40:00,94.3,94.3,94.16,94.18,10071.0,86.0681,86.0681,85.9403,85.9586,10071.0
2019-04-18 09:45:00,94.16,94.16,93.96,93.99,13756.0,85.9403,85.9403,85.7578,85.7852,13756.0
2019-04-18 09:50:00,94.0,94.11,93.98,94.01,7550.0,85.7943,85.8947,85.7761,85.8034,7550.0
2019-04-18 09:55:00,93.99,93.99,93.87,93.89,8745.0,85.7852,85.7852,85.6757,85.6939,8745.0
2019-04-18 10:00:00,93.93,93.93,93.66,93.68,17170.0,85.7304,85.7304,85.484,85.5022,17170.0
2019-04-18 10:05:00,93.67,93.73,93.61,93.64,23753.0,85.4931,85.5479,85.4384,85.4657,23753.0
2019-04-18 10:10:00,93.63,93.7,93.57,93.59,16150.0,85.4566,85.5205,85.4018,85.4201,16150.0
2019-04-18 10:15:00,93.58,93.6,93.51,93.51,12500.0,85.411,85.4292,85.3471,85.3471,12500.0
2019-04-18 10:20:00,93.53,93.63,93.53,93.61,12647.0,85.3653,85.4566,85.3653,85.4384,12647.0
2019-04-18 10:25:00,93.62,93.66,93.51,93.52,14522.0,85.4475,85.484,85.3471,85.3562,14522.0
2019-04-18 10:30:00,93.54,93.54,93.4,93.42,9254.0,85.3745,85.3745,85.2467,85.2649,9254.0
2019-04-18 10:35:00,93.41,93.42,93.23,93.23,11392.0,85.2558,85.2649,85.0915,85.0915,11392.0
2019-04-18 10:40:00,93.21,93.26,93.21,93.23,10999.0,85.0733,85.1189,85.0733,85.0915,10999.0
2019-04-18 10:45:00,93.23,93.27,93.21,93.21,20531.0,85.0915,85.128,85.0733,85.0733,20531.0
2019-04-18 10:50:00,93.2,93.22,93.17,93.18,12735.0,85.0641,85.0824,85.0368,85.0459,12735.0
2019-04-18 10:55:00,93.15,93.25,93.15,93.17,13390.0,85.0185,85.1098,85.0185,85.0368,13390.0
2019-04-18 11:00:00,93.19,93.27,93.18,93.23,13120.0,85.055,85.128,85.0459,85.0915,13120.0
2019-04-18 11:05:00,93.23,93.28,93.15,93.25,20400.0,85.0915,85.1372,85.0185,85.1098,20400.0
2019-04-18 11:10:00,93.25,93.45,93.24,93.45,25542.0,85.1098,85.2923,85.1006,85.2923,25542.0
2019-04-18 11:15:00,93.43,93.55,93.42,93.54,19030.0,85.2741,85.3836,85.2649,85.3745,19030.0
2019-04-18 11:20:00,93.55,93.56,93.45,93.46,19303.0,85.3836,85.3927,85.2923,85.3014,19303.0
2019-04-18 11:25:00,93.47,93.52,93.44,93.5,6456.0,85.3106,85.3562,85.2832,85.338,6456.0
2019-04-18 11:30:00,93.51,93.58,93.49,93.58,17394.0,85.3471,85.411,85.3288,85.411,17394.0
2019-04-18 11:35:00,93.58,93.61,93.53,93.53,35133.0,85.411,85.4384,85.3653,85.3653,35133.0
2019-04-18 11:40:00,93.53,93.6,93.52,93.56,8510.0,85.3653,85.4292,85.3562,85.3927,8510.0
2019-04-18 11:45:00,93.56,93.57,93.52,93.52,8003.0,85.3927,85.4018,85.3562,85.3562,8003.0
2019-04-18 11:50:00,93.53,93.62,93.49,93.61,8288.0,85.3653,85.4475,85.3288,85.4384,8288.0
2019-04-18 11:55:00,93.6,93.66,93.6,93.66,6658.0,85.4292,85.484,85.4292,85.484,6658.0
2019-04-18 12:00:00,93.66,93.66,93.63,93.64,7491.0,85.484,85.484,85.4566,85.4657,7491.0
2019-04-18 12:05:00,93.65,93.67,93.62,93.64,6900.0,85.4749,85.4931,85.4475,85.4657,6900.0
2019-04-18 12:10:00,93.65,93.71,93.65,93.66,38996.0,85.4749,85.5296,85.4749,85.484,38996.0
2019-04-18 12:15:00,93.67,93.67,93.57,93.58,12869.0,85.4931,85.4931,85.4018,85.411,12869.0
2019-04-18 12:20:00,93.59,93.59,93.54,93.56,8314.0,85.4201,85.4201,85.3745,85.3927,8314.0
2019-04-18 12:25:00,93.56,93.56,93.5,93.53,7572.0,85.3927,85.3927,85.338,85.3653,7572.0
2019-04-18 12:30:00,93.54,93.61,93.53,93.59,9113.0,85.3745,85.4384,85.3653,85.4201,9113.0
2019-04-18 12:35:00,93.58,93.58,93.55,93.56,3706.0,85.411,85.411,85.3836,85.3927,3706.0
2019-04-18 12:40:00,93.55,93.62,93.55,93.58,8142.0,85.3836,85.4475,85.3836,85.411,8142.0
2019-04-18 12:45:00,93.58,93.59,93.57,93.58,2300.0,85.411,85.4201,85.4018,85.411,2300.0
2019-04-18 12:50:00,93.58,93.68,93.58,93.68,16230.0,85.411,85.5022,85.411,85.5022,16230.0
2019-04-18 12:55:00,93.67,93.82,93.66,93.79,5107.0,85.4931,85.63,85.484,85.6026,5107.0
2019-04-18 13:00:00,93.78,93.83,93.74,93.75,10114.0,85.5935,85.6391,85.557,85.5661,10114.0
2019-04-18 13:05:00,93.75,93.85,93.74,93.84,4167.0,85.5661,85.6574,85.557,85.6483,4167.0
2019-04-18 13:10:00,93.84,93.9,93.84,93.88,6338.0,85.6483,85.703,85.6483,85.6848,6338.0
2019-04-18 13:15:00,93.87,93.87,93.82,93.84,5582.0,85.6757,85.6757,85.63,85.6483,5582.0
2019-04-18 13:20:00,93.84,93.85,93.79,93.81,18283.0,85.6483,85.6574,85.6026,85.6209,18283.0
2019-04-18 13:25:00,93.81,93.82,93.79,93.8,9653.0,85.6209,85.63,85.6026,85.6118,9653.0
2019-04-18 13:30:00,93.81,93.82,93.79,93.81,6131.0,85.6209,85.63,85.6026,85.6209,6131.0
2019-04-18 13:35:00,93.81,93.83,93.72,93.76,16229.0,85.6209,85.6391,85.5387,85.5753,16229.0
2019-04-18 13:40:00,93.76,93.92,93.76,93.92,6316.0,85.5753,85.7213,85.5753,85.7213,6316.0
2019-04-18 13:45:00,93.93,94.0,93.93,93.99,1150.0,85.7304,85.7943,85.7304,85.7852,1150.0
2019-04-18 13:50:00,94.0,94.04,93.93,93.93,9910.0,85.7943,85.8308,85.7304,85.7304,9910.0
2019-04-18 13:55:00,93.93,93.94,93.9,93.9,2888.0,85.7304,85.7395,85.703,85.703,2888.0
2019-04-18 14:00:00,93.91,93.98,93.88,93.96,6334.0,85.7122,85.7761,85.6848,85.7578,6334.0
2019-04-18 14:05:00,93.95,93.98,93.92,93.98,4352.0,85.7487,85.7761,85.7213,85.7761,4352.0
2019-04-18 14:10:00,94.0,94.01,93.98,94.01,4538.0,85.7943,85.8034,85.7761,85.8034,4538.0
2019-04-18 14:15:00,94.02,94.02,93.95,94.0,9094.0,85.8126,85.8126,85.7487,85.7943,9094.0
2019-04-18 14:20:00,94.01,94.02,93.97,94.01,10106.0,85.8034,85.8126,85.7669,85.8034,10106.0
2019-04-18 14:25:00,94.01,94.03,93.95,93.99,9933.0,85.8034,85.8217,85.7487,85.7852,9933.0
2019-04-18 14:30:00,93.99,94.06,93.98,94.03,11251.0,85.7852,85.8491,85.7761,85.8217,11251.0
2019-04-18 14:35:00,94.02,94.03,93.92,93.95,9147.0,85.8126,85.8217,85.7213,85.7487,9147.0
2019-04-18 14:40:00,93.96,94.1,93.96,94.1,11017.0,85.7578,85.8856,85.7578,85.8856,11017.0
2019-04-18 14:45:00,94.1,94.12,94.04,94.06,11925.0,85.8856,85.9038,85.8308,85.8491,11925.0
2019-04-18 14:50:00,94.06,94.07,94.01,94.01,9300.0,85.8491,85.8582,85.8034,85.8034,9300.0
2019-04-18 14:55:00,94.01,94.07,94.01,94.02,9647.0,85.8034,85.8582,85.8034,85.8126,9647.0
2019-04-18 15:00:00,94.03,94.04,94.02,94.04,5301.0,85.8217,85.8308,85.8126,85.8308,5301.0
2019-04-18 15:05:00,94.04,94.05,93.96,93.96,13847.0,85.8308,85.8399,85.7578,85.7578,13847.0
2019-04-18 15:10:00,93.96,94.0,93.96,93.98,18141.0,85.7578,85.7943,85.7578,85.7761,18141.0
2019-04-18 15:15:00,93.99,94.02,93.97,93.98,8598.0,85.7852,85.8126,85.7669,85.7761,8598.0
2019-04-18 15:20:00,93.98,94.03,93.97,94.03,13274.0,85.7761,85.8217,85.7669,85.8217,13274.0
2019-04-18 15:25:00,94.03,94.04,93.94,93.94,15510.0,85.8217,85.8308,85.7395,85.7395,15510.0
2019-04-18 15:30:00,93.93,93.96,93.87,93.91,21208.0,85.7304,85.7578,85.6757,85.7122,21208.0
2019-04-18 15:35:00,93.92,93.92,93.8,93.81,19478.0,85.7213,85.7213,85.6118,85.6209,19478.0
2019-04-18 15:40:00,93.81,93.82,93.68,93.73,34930.0,85.6209,85.63,85.5022,85.5479,34930.0
2019-04-18 15:45:00,93.73,93.8,93.72,93.73,39924.0,85.5479,85.6118,85.5387,85.5479,39924.0
2019-04-18 15:50:00,93.72,93.77,93.56,93.64,104756.0,85.5387,85.5844,85.3927,85.4657,104756.0
2019-04-18 15:55:00,93.64,93.82,93.63,93.74,111135.0,85.4657,85.63,85.4566,85.557,111135.0
2019-04-22 09:30:00,93.46,93.54,93.32,93.39,15463.0,85.3014,85.3745,85.1737,85.2376,15463.0
2019-04-22 09:35:00,93.45,93.45,93.29,93.35,7015.0,85.2923,85.2923,85.1463,85.201,7015.0
2019-04-22 09:40:00,93.38,93.45,93.37,93.43,3619.0,85.2284,85.2923,85.2193,85.2741,3619.0
2019-04-22 09:45:00,93.4,93.45,93.36,93.45,3910.0,85.2467,85.2923,85.2102,85.2923,3910.0
2019-04-22 09:50:00,93.46,93.46,93.39,93.39,1805.0,85.3014,85.3014,85.2376,85.2376,1805.0
2019-04-22 09:55:00,93.4,93.43,93.39,93.43,2726.0,85.2467,85.2741,85.2376,85.2741,2726.0
2019-04-22 10:00:00,93.45,93.47,93.37,93.39,5945.0,85.2923,85.3106,85.2193,85.2376,5945.0
2019-04-22 10:05:00,93.37,93.42,93.26,93.26,7657.0,85.2193,85.2649,85.1189,85.1189,7657.0
2019-04-22 10:10:00,93.27,93.27,93.18,93.25,3200.0,85.128,85.128,85.0459,85.1098,3200.0
2019-04-22 10:15:00,93.27,93.32,93.18,93.21,6381.0,85.128,85.1737,85.0459,85.0733,6381.0
2019-04-22 10:20:00,93.21,93.21,93.11,93.13,3804.0,85.0733,85.0733,84.982,85.0003,3804.0
2019-04-22 10:25:00,93.09,93.21,93.09,93.2,6671.0,84.9637,85.0733,84.9637,85.0641,6671.0
2019-04-22 10:30:00,93.22,93.3,93.2,93.22,5130.0,85.0824,85.1554,85.0641,85.0824,5130.0
2019-04-22 10:35:00,93.22,93.33,93.21,93.33,4241.0,85.0824,85.1828,85.0733,85.1828,4241.0
2019-04-22 10:40:00,93.33,93.37,93.32,93.34,3858.0,85.1828,85.2193,85.1737,85.1919,3858.0
2019-04-22 10:45:00,93.35,93.44,93.34,93.43,9154.0,85.201,85.2832,85.1919,85.2741,9154.0
2019-04-22 10:50:00,93.44,93.45,93.37,93.39,7462.0,85.2832,85.2923,85.2193,85.2376,7462.0
2019-04-22 10:55:00,93.38,93.4,93.31,93.35,7940.0,85.2284,85.2467,85.1645,85.201,7940.0
2019-04-22 11:00:00,93.34,93.34,93.27,93.28,4117.0,85.1919,85.1919,85.128,85.1372,4117.0
2019-04-22 11:05:00,93.28,93.34,93.23,93.29,6449.0,85.1372,85.1919,85.0915,85.1463,6449.0
2019-04-22 11:10:00,93.29,93.42,93.28,93.42,2889.0,85.1463,85.2649,85.1372,85.2649,2889.0
2019-04-22 11:15:00,93.41,93.41,93.36,93.38,8511.0,85.2558,85.2558,85.2102,85.2284,8511.0
2019-04-22 11:20:00,93.39,93.4,93.33,93.34,8344.0,85.2376,85.2467,85.1828,85.1919,8344.0
2019-04-22 11:25:00,93.34,93.36,93.33,93.35,2555.0,85.1919,85.2102,85.1828,85.201,2555.0
2019-04-22 11:30:00,93.36,93.41,93.35,93.35,6522.0,85.2102,85.2558,85.201,85.201,6522.0
2019-04-22 11:35:00,93.36,93.36,93.31,93.31,2425.0,85.2102,85.2102,85.1645,85.1645,2425.0
2019-04-22 11:40:00,93.28,93.33,93.26,93.33,6016.0,85.1372,85.1828,85.1189,85.1828,6016.0
2019-04-22 11:45:00,93.33,93.33,93.29,93.3,2300.0,85.1828,85.1828,85.1463,85.1554,2300.0
2019-04-22 11:50:00,93.29,93.33,93.27,93.32,4611.0,85.1463,85.1828,85.128,85.1737,4611.0
2019-04-22 11:55:00,93.33,93.38,93.3,93.35,4613.0,85.1828,85.2284,85.1554,85.201,4613.0
2019-04-22 12:00:00,93.34,93.34,93.28,93.28,6785.0,85.1919,85.1919,85.1372,85.1372,6785.0
2019-04-22 12:05:00,93.28,93.28,93.23,93.25,4881.0,85.1372,85.1372,85.0915,85.1098,4881.0
2019-04-22 12:10:00,93.24,93.28,93.2,93.2,8114.0,85.1006,85.1372,85.0641,85.0641,8114.0
2019-04-22 12:15:00,93.21,93.24,93.2,93.24,1182.0,85.0733,85.1006,85.0641,85.1006,1182.0
2019-04-22 12:20:00,93.25,93.27,93.22,93.25,3926.0,85.1098,85.128,85.0824,85.1098,3926.0
2019-04-22 12:25:00,93.25,93.26,93.21,93.25,4981.0,85.1098,85.1189,85.0733,85.1098,4981.0
2019-04-22 12:30:00,93.24,93.24,93.21,93.21,2002.0,85.1006,85.1006,85.0733,85.0733,2002.0
2019-04-22 12:35:00,93.2,93.2,93.16,93.18,6742.0,85.0641,85.0641,85.0276,85.0459,6742.0
2019-04-22 12:40:00,93.17,93.25,93.16,93.25,2986.0,85.0368,85.1098,85.0276,85.1098,2986.0
2019-04-22 12:45:00,93.25,93.25,93.23,93.23,4671.0,85.1098,85.1098,85.0915,85.0915,4671.0
2019-04-22 12:50:00,93.23,93.24,93.19,93.24,4667.0,85.0915,85.1006,85.055,85.1006,4667.0
2019-04-22 12:55:00,93.23,93.23,93.19,93.2,4351.0,85.0915,85.0915,85.055,85.0641,4351.0
2019-04-22 13:00:00,93.2,93.2,93.13,93.14,3677.0,85.0641,85.0641,85.0003,85.0094,3677.0
2019-04-22 13:05:00,93.16,93.16,93.11,93.14,2852.0,85.0276,85.0276,84.982,85.0094,2852.0
2019-04-22 13:10:00,93.15,93.17,93.14,93.14,2819.0,85.0185,85.0368,85.0094,85.0094,2819.0
2019-04-22 13:15:00,93.14,93.18,93.13,93.18,2656.0,85.0094,85.0459,85.0003,85.0459,2656.0
2019-04-22 13:20:00,93.24,93.25,93.22,93.25,2034.0,85.1006,85.1098,85.0824,85.1098,2034.0
2019-04-22 13:25:00,93.24,93.25,93.23,93.25,1110.0,85.1006,85.1098,85.0915,85.1098,1110.0
2019-04-22 13:30:00,93.24,93.25,93.2,93.21,11066.0,85.1006,85.1098,85.0641,85.0733,11066.0
2019-04-22 13:35:00,93.22,93.22,93.2,93.2,4126.0,85.0824,85.0824,85.0641,85.0641,4126.0
2019-04-22 13:40:00,93.2,93.21,93.17,93.18,2796.0,85.0641,85.0733,85.0368,85.0459,2796.0
2019-04-22 13:45:00,93.18,93.18,93.15,93.15,6800.0,85.0459,85.0459,85.0185,85.0185,6800.0
2019-04-22 13:50:00,93.17,93.2,93.15,93.2,6383.0,85.0368,85.0641,85.0185,85.0641,6383.0
2019-04-22 13:55:00,93.19,93.19,93.15,93.17,3670.0,85.055,85.055,85.0185,85.0368,3670.0
2019-04-22 14:00:00,93.17,93.18,93.11,93.18,10605.0,85.0368,85.0459,84.982,85.0459,10605.0
2019-04-22 14:05:00,93.2,93.21,93.17,93.2,3107.0,85.0641,85.0733,85.0368,85.0641,3107.0
2019-04-22 14:10:00,93.2,93.21,93.18,93.18,3324.0,85.0641,85.0733,85.0459,85.0459,3324.0
2019-04-22 14:15:00,93.18,93.22,93.17,93.21,4876.0,85.0459,85.0824,85.0368,85.0733,4876.0
2019-04-22 14:20:00,93.21,93.26,93.21,93.26,4612.0,85.0733,85.1189,85.0733,85.1189,4612.0
2019-04-22 14:25:00,93.26,93.26,93.21,93.22,8450.0,85.1189,85.1189,85.0733,85.0824,8450.0
2019-04-22 14:30:00,93.23,93.24,93.17,93.24,5127.0,85.0915,85.1006,85.0368,85.1006,5127.0
2019-04-22 14:35:00,93.25,93.28,93.24,93.27,3307.0,85.1098,85.1372,85.1006,85.128,3307.0
2019-04-22 14:40:00,93.27,93.29,93.26,93.27,5552.0,85.128,85.1463,85.1189,85.128,5552.0
2019-04-22 14:45:00,93.28,93.31,93.25,93.3,4235.0,85.1372,85.1645,85.1098,85.1554,4235.0
2019-04-22 14:50:00,93.3,93.38,93.3,93.38,3342.0,85.1554,85.2284,85.1554,85.2284,3342.0
2019-04-22 14:55:00,93.39,93.4,93.34,93.36,6347.0,85.2376,85.2467,85.1919,85.2102,6347.0
2019-04-22 15:00:00,93.36,93.38,93.35,93.35,3609.0,85.2102,85.2284,85.201,85.201,3609.0
2019-04-22 15:05:00,93.34,93.36,93.32,93.34,8779.0,85.1919,85.2102,85.1737,85.1919,8779.0
2019-04-22 15:10:00,93.35,93.43,93.34,93.37,7759.0,85.201,85.2741,85.1919,85.2193,7759.0
2019-04-22 15:15:00,93.37,93.4,93.3,93.35,15702.0,85.2193,85.2467,85.1554,85.201,15702.0
2019-04-22 15:20:00,93.34,93.34,93.25,93.27,6874.0,85.1919,85.1919,85.1098,85.128,6874.0
2019-04-22 15:25:00,93.27,93.28,93.22,93.22,8847.0,85.128,85.1372,85.0824,85.0824,8847.0
2019-04-22 15:30:00,93.23,93.32,93.2,93.27,37559.0,85.0915,85.1737,85.0641,85.128,37559.0
2019-04-22 15:35:00,93.28,93.31,93.26,93.3,16750.0,85.1372,85.1645,85.1189,85.1554,16750.0
2019-04-22 15:40:00,93.29,93.33,93.27,93.29,19070.0,85.1463,85.1828,85.128,85.1463,19070.0
2019-04-22 15:45:00,93.3,93.31,93.28,93.31,25019.0,85.1554,85.1645,85.1372,85.1645,25019.0
2019-04-22 15:50:00,93.3,93.37,93.29,93.34,48623.0,85.1554,85.2193,85.1463,85.1919,48623.0
2019-04-22 15:55:00,93.36,93.36,93.29,93.35,78315.0,85.2102,85.2102,85.1463,85.201,78315.0
2019-04-23 09:30:00,93.5,93.6,93.34,93.41,29758.0,85.338,85.4292,85.1919,85.2558,29758.0
2019-04-23 09:35:00,93.41,93.57,93.4,93.57,14284.0,85.2558,85.4018,85.2467,85.4018,14284.0
2019-04-23 09:40:00,93.53,93.8,93.53,93.8,8230.0,85.3653,85.6118,85.3653,85.6118,8230.0
2019-04-23 09:45:00,93.78,93.87,93.77,93.8,11475.0,85.5935,85.6757,85.5844,85.6118,11475.0
2019-04-23 09:50:00,93.81,93.85,93.77,93.8,6795.0,85.6209,85.6574,85.5844,85.6118,6795.0
2019-04-23 09:55:00,93.81,93.81,93.7,93.73,7243.0,85.6209,85.6209,85.5205,85.5479,7243.0
2019-04-23 10:00:00,93.74,93.85,93.72,93.84,8596.0,85.557,85.6574,85.5387,85.6483,8596.0
2019-04-23 10:05:00,93.84,93.87,93.69,93.76,13669.0,85.6483,85.6757,85.5114,85.5753,13669.0
2019-04-23 10:10:00,93.77,93.85,93.76,93.83,6575.0,85.5844,85.6574,85.5753,85.6391,6575.0
2019-04-23 10:15:00,93.82,93.83,93.73,93.74,11731.0,85.63,85.6391,85.5479,85.557,11731.0
2019-04-23 10:20:00,93.74,93.8,93.74,93.77,7343.0,85.557,85.6118,85.557,85.5844,7343.0
2019-04-23 10:25:00,93.77,93.82,93.72,93.8,10718.0,85.5844,85.63,85.5387,85.6118,10718.0
2019-04-23 10:30:00,93.8,93.81,93.6,93.61,7612.0,85.6118,85.6209,85.4292,85.4384,7612.0
2019-04-23 10:35:00,93.61,93.66,93.58,93.63,3782.0,85.4384,85.484,85.411,85.4566,3782.0
2019-04-23 10:40:00,93.63,93.72,93.63,93.72,4092.0,85.4566,85.5387,85.4566,85.5387,4092.0
2019-04-23 10:45:00,93.74,93.76,93.68,93.68,6410.0,85.557,85.5753,85.5022,85.5022,6410.0
2019-04-23 10:50:00,93.67,93.73,93.66,93.71,6298.0,85.4931,85.5479,85.484,85.5296,6298.0
2019-04-23 10:55:00,93.72,93.76,93.67,93.74,13803.0,85.5387,85.5753,85.4931,85.557,13803.0
2019-04-23 11:00:00,93.75,93.8,93.71,93.79,15349.0,85.5661,85.6118,85.5296,85.6026,15349.0
2019-04-23 11:05:00,93.81,93.83,93.78,93.8,5997.0,85.6209,85.6391,85.5935,85.6118,5997.0
2019-04-23 11:10:00,93.79,93.88,93.78,93.88,12993.0,85.6026,85.6848,85.5935,85.6848,12993.0
2019-04-23 11:15:00,93.88,93.89,93.84,93.84,20554.0,85.6848,85.6939,85.6483,85.6483,20554.0
2019-04-23 11:20:00,93.84,93.9,93.82,93.9,8813.0,85.6483,85.703,85.63,85.703,8813.0
2019-04-23 11:25:00,93.92,94.02,93.92,93.99,7540.0,85.7213,85.8126,85.7213,85.7852,7540.0
2019-04-23 11:30:00,93.97,94.02,93.94,94.01,15262.0,85.7669,85.8126,85.7395,85.8034,15262.0
2019-04-23 11:35:00,94.01,94.05,93.98,94.05,7005.0,85.8034,85.8399,85.7761,85.8399,7005.0
2019-04-23 11:40:00,94.07,94.14,94.07,94.14,3808.0,85.8582,85.9221,85.8582,85.9221,3808.0
2019-04-23 11:45:00,94.15,94.22,94.13,94.2,6858.0,85.9312,85.9951,85.913,85.9768,6858.0
2019-04-23 11:50:00,94.21,94.28,94.2,94.27,6457.0,85.986,86.0499,85.9768,86.0407,6457.0
2019-04-23 11:55:00,94.27,94.34,94.27,94.34,8875.0,86.0407,86.1046,86.0407,86.1046,8875.0
2019-04-23 12:00:00,94.33,94.48,94.32,94.44,5305.0,86.0955,86.2324,86.0864,86.1959,5305.0
2019-04-23 12:05:00,94.42,94.52,94.42,94.5,14007.0,86.1776,86.2689,86.1776,86.2507,14007.0
2019-04-23 12:10:00,94.5,94.54,94.47,94.47,8555.0,86.2507,86.2872,86.2233,86.2233,8555.0
2019-04-23 12:15:00,94.46,94.55,94.45,94.51,6547.0,86.2141,86.2963,86.205,86.2598,6547.0
2019-04-23 12:20:00,94.49,94.5,94.44,94.5,4510.0,86.2415,86.2507,86.1959,86.2507,4510.0
2019-04-23 12:25:00,94.51,94.54,94.5,94.53,6716.0,86.2598,86.2872,86.2507,86.278,6716.0
2019-04-23 12:30:00,94.52,94.58,94.52,94.55,5152.0,86.2689,86.3237,86.2689,86.2963,5152.0
2019-04-23 12:35:00,94.56,94.58,94.48,94.53,6497.0,86.3054,86.3237,86.2324,86.278,6497.0
2019-04-23 12:40:00,94.54,94.57,94.5,94.55,5509.0,86.2872,86.3145,86.2507,86.2963,5509.0
2019-04-23 12:45:00,94.55,94.57,94.54,94.57,3509.0,86.2963,86.3145,86.2872,86.3145,3509.0
2019-04-23 12:50:00,94.56,94.57,94.42,94.48,10622.0,86.3054,86.3145,86.1776,86.2324,10622.0
2019-04-23 12:55:00,94.46,94.53,94.44,94.53,4369.0,86.2141,86.278,86.1959,86.278,4369.0
2019-04-23 13:00:00,94.54,94.59,94.54,94.59,5308.0,86.2872,86.3328,86.2872,86.3328,5308.0
2019-04-23 13:05:00,94.59,94.59,94.49,94.51,5797.0,86.3328,86.3328,86.2415,86.2598,5797.0
2019-04-23 13:10:00,94.53,94.58,94.53,94.53,5087.0,86.278,86.3237,86.278,86.278,5087.0
2019-04-23 13:15:00,94.53,94.55,94.48,94.55,3218.0,86.278,86.2963,86.2324,86.2963,3218.0
2019-04-23 13:20:00,94.54,94.6,94.54,94.55,4780.0,86.2872,86.3419,86.2872,86.2963,4780.0
2019-04-23 13:25:00,94.53,94.55,94.46,94.46,4181.0,86.278,86.2963,86.2141,86.2141,4181.0
2019-04-23 13:30:00,94.46,94.52,94.46,94.5,1600.0,86.2141,86.2689,86.2141,86.2507,1600.0
2019-04-23 13:35:00,94.51,94.53,94.48,94.5,4490.0,86.2598,86.278,86.2324,86.2507,4490.0
2019-04-23 13:40:00,94.5,94.52,94.49,94.52,1120.0,86.2507,86.2689,86.2415,86.2689,1120.0
2019-04-23 13:45:00,94.53,94.54,94.51,94.52,6588.0,86.278,86.2872,86.2598,86.2689,6588.0
2019-04-23 13:50:00,94.52,94.55,94.49,94.5,4765.0,86.2689,86.2963,86.2415,86.2507,4765.0
2019-04-23 13:55:00,94.51,94.52,94.45,94.48,4332.0,86.2598,86.2689,86.205,86.2324,4332.0
2019-04-23 14:00:00,94.48,94.48,94.42,94.45,8509.0,86.2324,86.2324,86.1776,86.205,8509.0
2019-04-23 14:05:00,94.46,94.5,94.46,94.48,5521.0,86.2141,86.2507,86.2141,86.2324,5521.0
2019-04-23 14:10:00,94.48,94.5,94.47,94.47,7182.0,86.2324,86.2507,86.2233,86.2233,7182.0
2019-04-23 14:15:00,94.48,94.49,94.48,94.48,1000.0,86.2324,86.2415,86.2324,86.2324,1000.0
2019-04-23 14:20:00,94.48,94.49,94.44,94.45,6227.0,86.2324,86.2415,86.1959,86.205,6227.0
2019-04-23 14:25:00,94.46,94.56,94.46,94.53,4498.0,86.2141,86.3054,86.2141,86.278,4498.0
2019-04-23 14:30:00,94.53,94.56,94.52,94.55,6649.0,86.278,86.3054,86.2689,86.2963,6649.0
2019-04-23 14:35:00,94.55,94.55,94.52,94.53,7593.0,86.2963,86.2963,86.2689,86.278,7593.0
2019-04-23 14:40:00,94.54,94.54,94.49,94.5,10595.0,86.2872,86.2872,86.2415,86.2507,10595.0
2019-04-23 14:45:00,94.49,94.54,94.47,94.5,13061.0,86.2415,86.2872,86.2233,86.2507,13061.0
2019-04-23 14:50:00,94.49,94.54,94.48,94.54,9814.0,86.2415,86.2872,86.2324,86.2872,9814.0
2019-04-23 14:55:00,94.53,94.57,94.52,94.53,11679.0,86.278,86.3145,86.2689,86.278,11679.0
2019-04-23 15:00:00,94.52,94.55,94.46,94.54,23587.0,86.2689,86.2963,86.2141,86.2872,23587.0
2019-04-23 15:05:00,94.54,94.54,94.49,94.52,8436.0,86.2872,86.2872,86.2415,86.2689,8436.0
2019-04-23 15:10:00,94.51,94.53,94.51,94.53,11298.0,86.2598,86.278,86.2598,86.278,11298.0
2019-04-23 15:15:00,94.52,94.55,94.48,94.54,13863.0,86.2689,86.2963,86.2324,86.2872,13863.0
2019-04-23 15:20:00,94.54,94.55,94.53,94.55,9631.0,86.2872,86.2963,86.278,86.2963,9631.0
2019-04-23 15:25:00,94.55,94.56,94.53,94.54,9383.0,86.2963,86.3054,86.278,86.2872,9383.0
2019-04-23 15:30:00,94.55,94.56,94.51,94.56,18197.0,86.2963,86.3054,86.2598,86.3054,18197.0
2019-04-23 15:35:00,94.56,94.62,94.54,94.58,24878.0,86.3054,86.3602,86.2872,86.3237,24878.0
2019-04-23 15:40:00,94.58,94.65,94.57,94.64,28951.0,86.3237,86.3876,86.3145,86.3784,28951.0
2019-04-23 15:45:00,94.64,94.76,94.63,94.76,38689.0,86.3784,86.488,86.3693,86.488,38689.0
2019-04-23 15:50:00,94.76,94.82,94.75,94.79,37597.0,86.488,86.5427,86.4788,86.5153,37597.0
2019-04-23 15:55:00,94.79,94.84,94.69,94.76,133921.0,86.5153,86.561,86.4241,86.488,133921.0
2019-04-24 09:30:00,94.74,94.74,94.42,94.7,41650.0,86.4697,86.4697,86.1776,86.4332,41650.0
2019-04-24 09:35:00,94.7,94.89,94.7,94.89,7950.0,86.4332,86.6066,86.4332,86.6066,7950.0
2019-04-24 09:40:00,94.89,94.98,94.79,94.85,8588.0,86.6066,86.6888,86.5153,86.5701,8588.0
2019-04-24 09:45:00,94.81,94.83,94.67,94.71,8857.0,86.5336,86.5519,86.4058,86.4423,8857.0
2019-04-24 09:50:00,94.7,94.71,94.59,94.63,13307.0,86.4332,86.4423,86.3328,86.3693,13307.0
2019-04-24 09:55:00,94.63,94.77,94.61,94.76,13397.0,86.3693,86.4971,86.3511,86.488,13397.0
2019-04-24 10:00:00,94.79,94.89,94.79,94.89,9244.0,86.5153,86.6066,86.5153,86.6066,9244.0
2019-04-24 10:05:00,94.89,94.89,94.73,94.82,9393.0,86.6066,86.6066,86.4606,86.5427,9393.0
2019-04-24 10:10:00,94.85,94.88,94.79,94.84,6606.0,86.5701,86.5975,86.5153,86.561,6606.0
2019-04-24 10:15:00,94.84,94.87,94.77,94.77,11828.0,86.561,86.5884,86.4971,86.4971,11828.0
2019-04-24 10:20:00,94.76,94.8,94.73,94.8,6171.0,86.488,86.5245,86.4606,86.5245,6171.0
2019-04-24 10:25:00,94.8,94.84,94.72,94.77,13291.0,86.5245,86.561,86.4515,86.4971,13291.0
2019-04-24 10:30:00,94.77,94.84,94.73,94.84,8724.0,86.4971,86.561,86.4606,86.561,8724.0
2019-04-24 10:35:00,94.84,94.88,94.81,94.81,9388.0,86.561,86.5975,86.5336,86.5336,9388.0
2019-04-24 10:40:00,94.82,94.91,94.81,94.89,9052.0,86.5427,86.6249,86.5336,86.6066,9052.0
2019-04-24 10:45:00,94.87,94.94,94.86,94.9,8113.0,86.5884,86.6522,86.5792,86.6157,8113.0
2019-04-24 10:50:00,94.91,95.0,94.9,94.99,5886.0,86.6249,86.707,86.6157,86.6979,5886.0
2019-04-24 10:55:00,94.98,95.08,94.97,95.06,11838.0,86.6888,86.78,86.6796,86.7618,11838.0
2019-04-24 11:00:00,95.08,95.22,95.07,95.16,30824.0,86.78,86.9078,86.7709,86.853,30824.0
2019-04-24 11:05:00,95.15,95.16,95.08,95.15,9301.0,86.8439,86.853,86.78,86.8439,9301.0
2019-04-24 11:10:00,95.12,95.23,95.11,95.23,7730.0,86.8165,86.9169,86.8074,86.9169,7730.0
2019-04-24 11:15:00,95.21,95.29,95.14,95.28,11582.0,86.8987,86.9717,86.8348,86.9626,11582.0
2019-04-24 11:20:00,95.29,95.31,95.27,95.31,6234.0,86.9717,86.9899,86.9534,86.9899,6234.0
2019-04-24 11:25:00,95.31,95.34,95.26,95.26,7851.0,86.9899,87.0173,86.9443,86.9443,7851.0
2019-04-24 11:30:00,95.26,95.34,95.22,95.32,12590.0,86.9443,87.0173,86.9078,86.9991,12590.0
2019-04-24 11:35:00,95.31,95.35,95.3,95.34,5026.0,86.9899,87.0265,86.9808,87.0173,5026.0
2019-04-24 11:40:00,95.36,95.36,95.22,95.26,13447.0,87.0356,87.0356,86.9078,86.9443,13447.0
2019-04-24 11:45:00,95.25,95.27,95.23,95.25,14557.0,86.9352,86.9534,86.9169,86.9352,14557.0
2019-04-24 11:50:00,95.25,95.26,95.17,95.25,23097.0,86.9352,86.9443,86.8622,86.9352,23097.0
2019-04-24 11:55:00,95.27,95.3,95.17,95.18,7293.0,86.9534,86.9808,86.8622,86.8713,7293.0
2019-04-24 12:00:00,95.18,95.2,95.11,95.11,7898.0,86.8713,86.8896,86.8074,86.8074,7898.0
2019-04-24 12:05:00,95.11,95.11,95.07,95.08,5943.0,86.8074,86.8074,86.7709,86.78,5943.0
2019-04-24 12:10:00,95.08,95.17,95.08,95.11,5201.0,86.78,86.8622,86.78,86.8074,5201.0
2019-04-24 12:15:00,95.1,95.11,95.05,95.06,6257.0,86.7983,86.8074,86.7526,86.7618,6257.0
2019-04-24 12:20:00,95.06,95.17,95.06,95.15,8132.0,86.7618,86.8622,86.7618,86.8439,8132.0
2019-04-24 12:25:00,95.14,95.17,95.13,95.16,6652.0,86.8348,86.8622,86.8257,86.853,6652.0
2019-04-24 12:30:00,95.15,95.17,95.13,95.15,8446.0,86.8439,86.8622,86.8257,86.8439,8446.0
2019-04-24 12:35:00,95.15,95.18,95.14,95.16,7249.0,86.8439,86.8713,86.8348,86.853,7249.0
2019-04-24 12:40:00,95.17,95.19,95.13,95.13,5314.0,86.8622,86.8804,86.8257,86.8257,5314.0
2019-04-24 12:45:00,95.13,95.19,95.13,95.17,4169.0,86.8257,86.8804,86.8257,86.8622,4169.0
2019-04-24 12:50:00,95.18,95.2,95.13,95.13,4969.0,86.8713,86.8896,86.8257,86.8257,4969.0
2019-04-24 12:55:00,95.12,95.12,95.06,95.07,5817.0,86.8165,86.8165,86.7618,86.7709,5817.0
2019-04-24 13:00:00,95.07,95.07,94.99,95.0,11091.0,86.7709,86.7709,86.6979,86.707,11091.0
2019-04-24 13:05:00,95.01,95.01,94.97,94.98,9006.0,86.7161,86.7161,86.6796,86.6888,9006.0
2019-04-24 13:10:00,94.98,95.04,94.93,94.98,58483.0,86.6888,86.7435,86.6431,86.6888,58483.0
2019-04-24 13:15:00,94.99,95.15,94.99,95.07,52962.0,86.6979,86.8439,86.6979,86.7709,52962.0
2019-04-24 13:20:00,95.07,95.23,95.07,95.11,31910.0,86.7709,86.9169,86.7709,86.8074,31910.0
2019-04-24 13:25:00,95.11,95.11,95.05,95.05,13329.0,86.8074,86.8074,86.7526,86.7526,13329.0
2019-04-24 13:30:00,95.05,95.09,95.01,95.05,18009.0,86.7526,86.7892,86.7161,86.7526,18009.0
2019-04-24 13:35:00,95.05,95.07,94.96,94.96,6276.0,86.7526,86.7709,86.6705,86.6705,6276.0
2019-04-24 13:40:00,94.95,94.96,94.9,94.91,5869.0,86.6614,86.6705,86.6157,86.6249,5869.0
2019-04-24 13:45:00,94.91,94.95,94.9,94.94,4920.0,86.6249,86.6614,86.6157,86.6522,4920.0
2019-04-24 13:50:00,94.93,94.97,94.89,94.95,7815.0,86.6431,86.6796,86.6066,86.6614,7815.0
2019-04-24 13:55:00,94.95,94.96,94.84,94.85,4739.0,86.6614,86.6705,86.561,86.5701,4739.0
2019-04-24 14:00:00,94.84,94.94,94.82,94.94,9116.0,86.561,86.6522,86.5427,86.6522,9116.0
2019-04-24 14:05:00,94.94,95.03,94.93,95.01,15432.0,86.6522,86.7344,86.6431,86.7161,15432.0
2019-04-24 14:10:00,95.0,95.04,94.99,95.02,14792.0,86.707,86.7435,86.6979,86.7253,14792.0
2019-04-24 14:15:00,95.02,95.02,94.93,94.98,12739.0,86.7253,86.7253,86.6431,86.6888,12739.0
2019-04-24 14:20:00,94.97,95.01,94.96,95.01,11441.0,86.6796,86.7161,86.6705,86.7161,11441.0
2019-04-24 14:25:00,95.0,95.03,94.97,95.01,56515.0,86.707,86.7344,86.6796,86.7161,56515.0
2019-04-24 14:30:00,95.0,95.07,94.99,95.02,9400.0,86.707,86.7709,86.6979,86.7253,9400.0
2019-04-24 14:35:00,95.03,95.05,95.01,95.02,18767.0,86.7344,86.7526,86.7161,86.7253,18767.0
2019-04-24 14:40:00,95.03,95.04,95.01,95.04,16713.0,86.7344,86.7435,86.7161,86.7435,16713.0
2019-04-24 14:45:00,95.04,95.11,95.03,95.09,8509.0,86.7435,86.8074,86.7344,86.7892,8509.0
2019-04-24 14:50:00,95.09,95.1,95.06,95.09,9419.0,86.7892,86.7983,86.7618,86.7892,9419.0
2019-04-24 14:55:00,95.09,95.12,95.07,95.12,12462.0,86.7892,86.8165,86.7709,86.8165,12462.0
2019-04-24 15:00:00,95.11,95.11,95.01,95.03,21666.0,86.8074,86.8074,86.7161,86.7344,21666.0
2019-04-24 15:05:00,95.02,95.06,95.01,95.04,8879.0,86.7253,86.7618,86.7161,86.7435,8879.0
2019-04-24 15:10:00,95.04,95.08,95.02,95.07,11069.0,86.7435,86.78,86.7253,86.7709,11069.0
2019-04-24 15:15:00,95.08,95.08,95.03,95.05,13107.0,86.78,86.78,86.7344,86.7526,13107.0
2019-04-24 15:20:00,95.05,95.08,94.96,95.0,28650.0,86.7526,86.78,86.6705,86.707,28650.0
2019-04-24 15:25:00,94.99,95.05,94.96,95.01,24655.0,86.6979,86.7526,86.6705,86.7161,24655.0
2019-04-24 15:30:00,95.01,95.02,94.84,94.85,20782.0,86.7161,86.7253,86.561,86.5701,20782.0
2019-04-24 15:35:00,94.84,94.85,94.75,94.76,28658.0,86.561,86.5701,86.4788,86.488,28658.0
2019-04-24 15:40:00,94.76,94.95,94.74,94.92,38387.0,86.488,86.6614,86.4697,86.634,38387.0
2019-04-24 15:45:00,94.93,94.93,94.82,94.84,49318.0,86.6431,86.6431,86.5427,86.561,49318.0
2019-04-24 15:50:00,94.84,94.84,94.75,94.83,80126.0,86.561,86.561,86.4788,86.5519,80126.0
2019-04-24 15:55:00,94.82,94.84,94.64,94.66,144363.0,86.5427,86.561,86.3784,86.3967,144363.0
2019-04-25 09:30:00,93.63,94.63,92.29,94.55,72491.0,85.4566,86.3693,84.2336,86.2963,72491.0
2019-04-25 09:35:00,94.5,94.63,94.19,94.22,78591.0,86.2507,86.3693,85.9677,85.9951,78591.0
2019-04-25 09:40:00,94.12,94.13,93.17,93.22,43702.0,85.9038,85.913,85.0368,85.0824,43702.0
2019-04-25 09:45:00,93.21,94.12,93.18,93.84,80058.0,85.0733,85.9038,85.0459,85.6483,80058.0
2019-04-25 09:50:00,93.84,94.09,93.81,94.01,51867.0,85.6483,85.8764,85.6209,85.8034,51867.0
2019-04-25 09:55:00,93.94,94.56,93.79,94.22,31287.0,85.7395,86.3054,85.6026,85.9951,31287.0
2019-04-25 10:00:00,94.23,94.45,93.95,94.42,28898.0,86.0042,86.205,85.7487,86.1776,28898.0
2019-04-25 10:05:00,94.48,94.48,94.06,94.06,23905.0,86.2324,86.2324,85.8491,85.8491,23905.0
2019-04-25 10:10:00,94.06,94.08,93.96,93.98,29491.0,85.8491,85.8673,85.7578,85.7761,29491.0
2019-04-25 10:15:00,93.98,94.07,93.81,93.94,47713.0,85.7761,85.8582,85.6209,85.7395,47713.0
2019-04-25 10:20:00,93.94,93.99,93.74,93.74,26930.0,85.7395,85.7852,85.557,85.557,26930.0
2019-04-25 10:25:00,93.77,93.78,93.51,93.53,12777.0,85.5844,85.5935,85.3471,85.3653,12777.0
2019-04-25 10:30:00,93.52,93.65,93.42,93.62,45649.0,85.3562,85.4749,85.2649,85.4475,45649.0
2019-04-25 10:35:00,93.62,93.86,93.61,93.78,35375.0,85.4475,85.6665,85.4384,85.5935,35375.0
2019-04-25 10:40:00,93.78,93.92,93.7,93.86,29490.0,85.5935,85.7213,85.5205,85.6665,29490.0
2019-04-25 10:45:00,93.87,94.1,93.86,94.0,60204.0,85.6757,85.8856,85.6665,85.7943,60204.0
2019-04-25 10:50:00,94.0,94.27,93.98,94.22,14180.0,85.7943,86.0407,85.7761,85.9951,14180.0
2019-04-25 10:55:00,94.22,94.48,94.21,94.47,17035.0,85.9951,86.2324,85.986,86.2233,17035.0
2019-04-25 11:00:00,94.47,94.5,94.33,94.34,17178.0,86.2233,86.2507,86.0955,86.1046,17178.0
2019-04-25 11:05:00,94.33,94.48,94.33,94.46,12302.0,86.0955,86.2324,86.0955,86.2141,12302.0
2019-04-25 11:10:00,94.45,94.56,94.44,94.52,15725.0,86.205,86.3054,86.1959,86.2689,15725.0
2019-04-25 11:15:00,94.51,94.53,94.31,94.31,15082.0,86.2598,86.278,86.0772,86.0772,15082.0
2019-04-25 11:20:00,94.32,94.59,94.32,94.59,20505.0,86.0864,86.3328,86.0864,86.3328,20505.0
2019-04-25 11:25:00,94.59,94.71,94.52,94.52,14110.0,86.3328,86.4423,86.2689,86.2689,14110.0
2019-04-25 11:30:00,94.54,94.68,94.51,94.63,19050.0,86.2872,86.4149,86.2598,86.3693,19050.0
2019-04-25 11:35:00,94.62,94.69,94.56,94.56,13907.0,86.3602,86.4241,86.3054,86.3054,13907.0
2019-04-25 11:40:00,94.56,94.61,94.48,94.61,9320.0,86.3054,86.3511,86.2324,86.3511,9320.0
2019-04-25 11:45:00,94.58,94.81,94.5,94.77,13364.0,86.3237,86.5336,86.2507,86.4971,13364.0
2019-04-25 11:50:00,94.8,94.84,94.78,94.81,14888.0,86.5245,86.561,86.5062,86.5336,14888.0
2019-04-25 11:55:00,94.78,94.89,94.72,94.73,11967.0,86.5062,86.6066,86.4515,86.4606,11967.0
2019-04-25 12:00:00,94.73,94.75,94.57,94.61,12137.0,86.4606,86.4788,86.3145,86.3511,12137.0
2019-04-25 12:05:00,94.62,94.71,94.59,94.61,11690.0,86.3602,86.4423,86.3328,86.3511,11690.0
2019-04-25 12:10:00,94.59,94.64,94.51,94.57,15043.0,86.3328,86.3784,86.2598,86.3145,15043.0
2019-04-25 12:15:00,94.59,94.68,94.53,94.56,18845.0,86.3328,86.4149,86.278,86.3054,18845.0
2019-04-25 12:20:00,94.54,94.61,94.49,94.49,18717.0,86.2872,86.3511,86.2415,86.2415,18717.0
2019-04-25 12:25:00,94.48,94.52,94.44,94.46,19952.0,86.2324,86.2689,86.1959,86.2141,19952.0
2019-04-25 12:30:00,94.45,94.45,94.31,94.42,11572.0,86.205,86.205,86.0772,86.1776,11572.0
2019-04-25 12:35:00,94.43,94.57,94.43,94.53,13608.0,86.1868,86.3145,86.1868,86.278,13608.0
2019-04-25 12:40:00,94.52,94.55,94.49,94.55,25760.0,86.2689,86.2963,86.2415,86.2963,25760.0
2019-04-25 12:45:00,94.54,94.58,94.47,94.56,24848.0,86.2872,86.3237,86.2233,86.3054,24848.0
2019-04-25 12:50:00,94.56,94.74,94.56,94.72,13360.0,86.3054,86.4697,86.3054,86.4515,13360.0
2019-04-25 12:55:00,94.73,94.74,94.56,94.56,6045.0,86.4606,86.4697,86.3054,86.3054,6045.0
2019-04-25 13:00:00,94.55,94.56,94.49,94.5,15066.0,86.2963,86.3054,86.2415,86.2507,15066.0
2019-04-25 13:05:00,94.51,94.58,94.5,94.54,8054.0,86.2598,86.3237,86.2507,86.2872,8054.0
2019-04-25 13:10:00,94.54,94.55,94.48,94.53,12820.0,86.2872,86.2963,86.2324,86.278,12820.0
2019-04-25 13:15:00,94.53,94.63,94.5,94.63,14471.0,86.278,86.3693,86.2507,86.3693,14471.0
2019-04-25 13:20:00,94.63,94.67,94.61,94.62,7721.0,86.3693,86.4058,86.3511,86.3602,7721.0
2019-04-25 13:25:00,94.62,94.74,94.62,94.73,7715.0,86.3602,86.4697,86.3602,86.4606,7715.0
2019-04-25 13:30:00,94.72,94.8,94.66,94.78,16626.0,86.4515,86.5245,86.3967,86.5062,16626.0
2019-04-25 13:35:00,94.77,94.83,94.72,94.82,6523.0,86.4971,86.5519,86.4515,86.5427,6523.0
2019-04-25 13:40:00,94.81,94.86,94.75,94.79,10021.0,86.5336,86.5792,86.4788,86.5153,10021.0
2019-04-25 13:45:00,94.79,94.87,94.76,94.84,15485.0,86.5153,86.5884,86.488,86.561,15485.0
2019-04-25 13:50:00,94.86,94.86,94.71,94.71,18447.0,86.5792,86.5792,86.4423,86.4423,18447.0
2019-04-25 13:55:00,94.7,94.72,94.66,94.7,22517.0,86.4332,86.4515,86.3967,86.4332,22517.0
2019-04-25 14:00:00,94.7,94.73,94.63,94.66,18691.0,86.4332,86.4606,86.3693,86.3967,18691.0
2019-04-25 14:05:00,94.66,94.68,94.4,94.4,13953.0,86.3967,86.4149,86.1594,86.1594,13953.0
2019-04-25 14:10:00,94.4,94.4,94.16,94.32,29696.0,86.1594,86.1594,85.9403,86.0864,29696.0
2019-04-25 14:15:00,94.32,94.39,94.3,94.32,26358.0,86.0864,86.1503,86.0681,86.0864,26358.0
2019-04-25 14:20:00,94.33,94.38,94.23,94.23,21200.0,86.0955,86.1411,86.0042,86.0042,21200.0
2019-04-25 14:25:00,94.24,94.32,94.2,94.32,19187.0,86.0134,86.0864,85.9768,86.0864,19187.0
2019-04-25 14:30:00,94.31,94.33,94.25,94.28,15679.0,86.0772,86.0955,86.0225,86.0499,15679.0
2019-04-25 14:35:00,94.3,94.3,94.21,94.28,16164.0,86.0681,86.0681,85.986,86.0499,16164.0
2019-04-25 14:40:00,94.27,94.28,94.2,94.2,13957.0,86.0407,86.0499,85.9768,85.9768,13957.0
2019-04-25 14:45:00,94.2,94.26,94.12,94.15,14056.0,85.9768,86.0316,85.9038,85.9312,14056.0
2019-04-25 14:50:00,94.15,94.18,94.1,94.15,14847.0,85.9312,85.9586,85.8856,85.9312,14847.0
2019-04-25 14:55:00,94.15,94.17,94.08,94.16,18466.0,85.9312,85.9495,85.8673,85.9403,18466.0
2019-04-25 15:00:00,94.15,94.15,94.06,94.1,20211.0,85.9312,85.9312,85.8491,85.8856,20211.0
2019-04-25 15:05:00,94.1,94.1,94.05,94.07,19576.0,85.8856,85.8856,85.8399,85.8582,19576.0
2019-04-25 15:10:00,94.06,94.09,94.0,94.08,28629.0,85.8491,85.8764,85.7943,85.8673,28629.0
2019-04-25 15:15:00,94.09,94.17,94.09,94.17,16148.0,85.8764,85.9495,85.8764,85.9495,16148.0
2019-04-25 15:20:00,94.16,94.2,94.13,94.13,28743.0,85.9403,85.9768,85.913,85.913,28743.0
2019-04-25 15:25:00,94.13,94.29,94.12,94.21,45292.0,85.913,86.059,85.9038,85.986,45292.0
2019-04-25 15:30:00,94.22,94.26,94.06,94.06,33219.0,85.9951,86.0316,85.8491,85.8491,33219.0
2019-04-25 15:35:00,94.07,94.16,94.06,94.09,39028.0,85.8582,85.9403,85.8491,85.8764,39028.0
2019-04-25 15:40:00,94.1,94.13,94.09,94.12,37038.0,85.8856,85.913,85.8764,85.9038,37038.0
2019-04-25 15:45:00,94.12,94.13,94.07,94.09,65930.0,85.9038,85.913,85.8582,85.8764,65930.0
2019-04-25 15:50:00,94.1,94.12,94.05,94.06,57034.0,85.8856,85.9038,85.8399,85.8491,57034.0
2019-04-25 15:55:00,94.07,94.09,93.89,93.89,164470.0,85.8582,85.8764,85.6939,85.6939,164470.0
2019-04-26 09:30:00,92.39,93.42,91.69,92.77,163189.0,84.3248,85.2649,83.686,84.6717,163189.0
2019-04-26 09:35:00,92.79,93.14,92.79,92.98,64476.0,84.6899,85.0094,84.6899,84.8633,64476.0
2019-04-26 09:40:00,92.95,93.0,92.3,92.5,124836.0,84.836,84.8816,84.2427,84.4252,124836.0
2019-04-26 09:45:00,92.51,92.9,92.47,92.68,54853.0,84.4344,84.7903,84.3979,84.5895,54853.0
2019-04-26 09:50:00,92.68,92.7,91.88,92.11,51254.0,84.5895,84.6078,83.8594,84.0693,51254.0
2019-04-26 09:55:00,92.07,92.14,91.69,91.8,28737.0,84.0328,84.0967,83.686,83.7864,28737.0
2019-04-26 10:00:00,91.77,91.96,91.67,91.89,46258.0,83.759,83.9324,83.6677,83.8685,46258.0
2019-04-26 10:05:00,91.9,92.01,91.83,91.93,25739.0,83.8776,83.978,83.8137,83.905,25739.0
2019-04-26 10:10:00,91.93,91.95,91.8,91.86,35953.0,83.905,83.9233,83.7864,83.8411,35953.0
2019-04-26 10:15:00,91.86,92.14,91.85,92.14,59985.0,83.8411,84.0967,83.832,84.0967,59985.0
2019-04-26 10:20:00,92.14,92.54,92.08,92.54,42830.0,84.0967,84.4618,84.0419,84.4618,42830.0
2019-04-26 10:25:00,92.54,92.62,92.39,92.41,9148.0,84.4618,84.5348,84.3248,84.3431,9148.0
2019-04-26 10:30:00,92.43,92.43,92.36,92.43,18718.0,84.3614,84.3614,84.2975,84.3614,18718.0
2019-04-26 10:35:00,92.41,92.63,92.41,92.59,63102.0,84.3431,84.5439,84.3431,84.5074,63102.0
2019-04-26 10:40:00,92.56,92.59,92.48,92.49,23308.0,84.48,84.5074,84.407,84.4161,23308.0
2019-04-26 10:45:00,92.5,92.53,92.41,92.41,26082.0,84.4252,84.4526,84.3431,84.3431,26082.0
2019-04-26 10:50:00,92.43,92.54,92.41,92.51,22474.0,84.3614,84.4618,84.3431,84.4344,22474.0
2019-04-26 10:55:00,92.53,92.62,92.48,92.62,16244.0,84.4526,84.5348,84.407,84.5348,16244.0
2019-04-26 11:00:00,92.62,92.64,92.52,92.53,11129.0,84.5348,84.553,84.4435,84.4526,11129.0
2019-04-26 11:05:00,92.52,92.72,92.5,92.72,9819.0,84.4435,84.626,84.4252,84.626,9819.0
2019-04-26 11:10:00,92.73,92.87,92.72,92.75,9745.0,84.6352,84.7629,84.626,84.6534,9745.0
2019-04-26 11:15:00,92.75,92.92,92.75,92.92,7982.0,84.6534,84.8086,84.6534,84.8086,7982.0
2019-04-26 11:20:00,92.91,93.06,92.9,93.06,6207.0,84.7995,84.9364,84.7903,84.9364,6207.0
2019-04-26 11:25:00,93.05,93.09,93.02,93.04,6456.0,84.9272,84.9637,84.8999,84.9181,6456.0
2019-04-26 11:30:00,93.06,93.06,93.01,93.05,8395.0,84.9364,84.9364,84.8907,84.9272,8395.0
2019-04-26 11:35:00,93.05,93.06,92.99,93.04,12681.0,84.9272,84.9364,84.8725,84.9181,12681.0
2019-04-26 11:40:00,93.04,93.15,93.04,93.15,5004.0,84.9181,85.0185,84.9181,85.0185,5004.0
2019-04-26 11:45:00,93.15,93.18,93.09,93.09,6878.0,85.0185,85.0459,84.9637,84.9637,6878.0
2019-04-26 11:50:00,93.07,93.19,93.01,93.12,20657.0,84.9455,85.055,84.8907,84.9911,20657.0
2019-04-26 11:55:00,93.14,93.16,93.05,93.06,8363.0,85.0094,85.0276,84.9272,84.9364,8363.0
2019-04-26 12:00:00,93.05,93.12,93.04,93.06,9195.0,84.9272,84.9911,84.9181,84.9364,9195.0
2019-04-26 12:05:00,93.05,93.09,92.99,93.03,9225.0,84.9272,84.9637,84.8725,84.909,9225.0
2019-04-26 12:10:00,93.03,93.09,93.02,93.07,6014.0,84.909,84.9637,84.8999,84.9455,6014.0
2019-04-26 12:15:00,93.06,93.11,93.05,93.1,4925.0,84.9364,84.982,84.9272,84.9729,4925.0
2019-04-26 12:20:00,93.1,93.17,93.1,93.15,11103.0,84.9729,85.0368,84.9729,85.0185,11103.0
2019-04-26 12:25:00,93.15,93.17,93.14,93.14,4116.0,85.0185,85.0368,85.0094,85.0094,4116.0
2019-04-26 12:30:00,93.16,93.26,93.14,93.23,8084.0,85.0276,85.1189,85.0094,85.0915,8084.0
2019-04-26 12:35:00,93.21,93.22,93.14,93.19,6166.0,85.0733,85.0824,85.0094,85.055,6166.0
2019-04-26 12:40:00,93.16,93.18,93.14,93.17,7670.0,85.0276,85.0459,85.0094,85.0368,7670.0
2019-04-26 12:45:00,93.15,93.16,93.04,93.04,9306.0,85.0185,85.0276,84.9181,84.9181,9306.0
2019-04-26 12:50:00,93.02,93.04,92.98,92.98,5445.0,84.8999,84.9181,84.8633,84.8633,5445.0
2019-04-26 12:55:00,92.98,93.03,92.95,93.03,6946.0,84.8633,84.909,84.836,84.909,6946.0
2019-04-26 13:00:00,93.03,93.05,92.97,92.97,5936.0,84.909,84.9272,84.8542,84.8542,5936.0
2019-04-26 13:05:00,92.97,93.03,92.92,92.96,5525.0,84.8542,84.909,84.8086,84.8451,5525.0
2019-04-26 13:10:00,92.96,92.98,92.94,92.97,5546.0,84.8451,84.8633,84.8268,84.8542,5546.0
2019-04-26 13:15:00,92.95,93.06,92.94,92.99,4925.0,84.836,84.9364,84.8268,84.8725,4925.0
2019-04-26 13:20:00,92.98,93.09,92.98,93.08,7269.0,84.8633,84.9637,84.8633,84.9546,7269.0
2019-04-26 13:25:00,93.07,93.09,93.04,93.04,2587.0,84.9455,84.9637,84.9181,84.9181,2587.0
2019-04-26 13:30:00,93.04,93.04,92.95,93.0,12681.0,84.9181,84.9181,84.836,84.8816,12681.0
2019-04-26 13:35:00,93.0,93.02,92.96,93.02,5494.0,84.8816,84.8999,84.8451,84.8999,5494.0
2019-04-26 13:40:00,93.02,93.02,92.93,93.01,6271.0,84.8999,84.8999,84.8177,84.8907,6271.0
2019-04-26 13:45:00,93.01,93.03,92.98,92.98,5398.0,84.8907,84.909,84.8633,84.8633,5398.0
2019-04-26 13:50:00,93.0,93.06,92.94,93.06,8054.0,84.8816,84.9364,84.8268,84.9364,8054.0
2019-04-26 13:55:00,93.06,93.08,93.03,93.03,8065.0,84.9364,84.9546,84.909,84.909,8065.0
2019-04-26 14:00:00,93.03,93.04,92.82,92.91,11436.0,84.909,84.9181,84.7173,84.7995,11436.0
2019-04-26 14:05:00,92.93,92.93,92.83,92.87,9458.0,84.8177,84.8177,84.7264,84.7629,9458.0
2019-04-26 14:10:00,92.85,92.9,92.81,92.9,8145.0,84.7447,84.7903,84.7082,84.7903,8145.0
2019-04-26 14:15:00,92.89,92.92,92.78,92.82,31501.0,84.7812,84.8086,84.6808,84.7173,31501.0
2019-04-26 14:20:00,92.81,92.81,92.73,92.74,18909.0,84.7082,84.7082,84.6352,84.6443,18909.0
2019-04-26 14:25:00,92.73,92.76,92.69,92.7,11578.0,84.6352,84.6626,84.5987,84.6078,11578.0
2019-04-26 14:30:00,92.7,92.7,92.66,92.68,7760.0,84.6078,84.6078,84.5713,84.5895,7760.0
2019-04-26 14:35:00,92.68,92.76,92.67,92.72,10249.0,84.5895,84.6626,84.5804,84.626,10249.0
2019-04-26 14:40:00,92.73,92.92,92.72,92.9,23105.0,84.6352,84.8086,84.626,84.7903,23105.0
2019-04-26 14:45:00,92.89,92.97,92.86,92.97,13618.0,84.7812,84.8542,84.7538,84.8542,13618.0
2019-04-26 14:50:00,92.97,93.12,92.94,93.11,15207.0,84.8542,84.9911,84.8268,84.982,15207.0
2019-04-26 14:55:00,93.1,93.23,93.08,93.22,14046.0,84.9729,85.0915,84.9546,85.0824,14046.0
2019-04-26 15:00:00,93.22,93.27,93.19,93.27,8697.0,85.0824,85.128,85.055,85.128,8697.0
2019-04-26 15:05:00,93.27,93.27,93.15,93.16,8267.0,85.128,85.128,85.0185,85.0276,8267.0
2019-04-26 15:10:00,93.17,93.19,93.11,93.15,9974.0,85.0368,85.055,84.982,85.0185,9974.0
2019-04-26 15:15:00,93.15,93.22,93.15,93.21,7872.0,85.0185,85.0824,85.0185,85.0733,7872.0
2019-04-26 15:20:00,93.21,93.23,93.17,93.22,8732.0,85.0733,85.0915,85.0368,85.0824,8732.0
2019-04-26 15:25:00,93.21,93.23,93.18,93.18,11609.0,85.0733,85.0915,85.0459,85.0459,11609.0
2019-04-26 15:30:00,93.17,93.24,93.15,93.24,13159.0,85.0368,85.1006,85.0185,85.1006,13159.0
2019-04-26 15:35:00,93.23,93.37,93.23,93.37,18848.0,85.0915,85.2193,85.0915,85.2193,18848.0
2019-04-26 15:40:00,93.37,93.46,93.36,93.45,24381.0,85.2193,85.3014,85.2102,85.2923,24381.0
2019-04-26 15:45:00,93.45,93.48,93.38,93.44,43448.0,85.2923,85.3197,85.2284,85.2832,43448.0
2019-04-26 15:50:00,93.43,93.5,93.43,93.5,59921.0,85.2741,85.338,85.2741,85.338,59921.0
2019-04-26 15:55:00,93.49,93.66,93.49,93.63,136116.0,85.3288,85.484,85.3288,85.4566,136116.0
2019-04-29 09:30:00,93.86,94.41,93.53,94.19,19248.0,85.6665,86.1685,85.3653,85.9677,19248.0
2019-04-29 09:35:00,94.39,94.41,94.06,94.07,5203.0,86.1503,86.1685,85.8491,85.8582,5203.0
2019-04-29 09:40:00,94.06,94.12,93.87,94.02,14223.0,85.8491,85.9038,85.6757,85.8126,14223.0
2019-04-29 09:45:00,93.98,94.15,93.94,93.94,7954.0,85.7761,85.9312,85.7395,85.7395,7954.0
2019-04-29 09:50:00,93.94,93.94,93.65,93.67,10699.0,85.7395,85.7395,85.4749,85.4931,10699.0
2019-04-29 09:55:00,93.67,93.76,93.6,93.69,20304.0,85.4931,85.5753,85.4292,85.5114,20304.0
2019-04-29 10:00:00,93.68,93.75,93.65,93.73,17193.0,85.5022,85.5661,85.4749,85.5479,17193.0
2019-04-29 10:05:00,93.71,93.75,93.61,93.72,13200.0,85.5296,85.5661,85.4384,85.5387,13200.0
2019-04-29 10:10:00,93.7,93.76,93.64,93.64,9963.0,85.5205,85.5753,85.4657,85.4657,9963.0
2019-04-29 10:15:00,93.65,93.68,93.62,93.66,49812.0,85.4749,85.5022,85.4475,85.484,49812.0
2019-04-29 10:20:00,93.67,93.75,93.62,93.7,16885.0,85.4931,85.5661,85.4475,85.5205,16885.0
2019-04-29 10:25:00,93.71,93.72,93.62,93.62,5629.0,85.5296,85.5387,85.4475,85.4475,5629.0
2019-04-29 10:30:00,93.61,93.75,93.61,93.7,9042.0,85.4384,85.5661,85.4384,85.5205,9042.0
2019-04-29 10:35:00,93.68,93.73,93.65,93.7,14045.0,85.5022,85.5479,85.4749,85.5205,14045.0
2019-04-29 10:40:00,93.71,93.72,93.63,93.7,5682.0,85.5296,85.5387,85.4566,85.5205,5682.0
2019-04-29 10:45:00,93.7,93.7,93.61,93.63,3200.0,85.5205,85.5205,85.4384,85.4566,3200.0
2019-04-29 10:50:00,93.62,93.65,93.57,93.61,6456.0,85.4475,85.4749,85.4018,85.4384,6456.0
2019-04-29 10:55:00,93.6,93.6,93.49,93.54,11087.0,85.4292,85.4292,85.3288,85.3745,11087.0
2019-04-29 11:00:00,93.51,93.57,93.39,93.55,26162.0,85.3471,85.4018,85.2376,85.3836,26162.0
2019-04-29 11:05:00,93.55,93.56,93.38,93.41,8356.0,85.3836,85.3927,85.2284,85.2558,8356.0
2019-04-29 11:10:00,93.43,93.5,93.39,93.46,11073.0,85.2741,85.338,85.2376,85.3014,11073.0
2019-04-29 11:15:00,93.44,93.48,93.32,93.37,5873.0,85.2832,85.3197,85.1737,85.2193,5873.0
2019-04-29 11:20:00,93.36,93.38,93.24,93.29,11374.0,85.2102,85.2284,85.1006,85.1463,11374.0
2019-04-29 11:25:00,93.29,93.38,93.27,93.35,18300.0,85.1463,85.2284,85.128,85.201,18300.0
2019-04-29 11:30:00,93.33,93.38,93.27,93.31,8727.0,85.1828,85.2284,85.128,85.1645,8727.0
2019-04-29 11:35:00,93.28,93.33,93.23,93.23,5287.0,85.1372,85.1828,85.0915,85.0915,5287.0
2019-04-29 11:40:00,93.22,93.29,93.21,93.24,5199.0,85.0824,85.1463,85.0733,85.1006,5199.0
2019-04-29 11:45:00,93.23,93.29,93.22,93.27,4898.0,85.0915,85.1463,85.0824,85.128,4898.0
2019-04-29 11:50:00,93.26,93.35,93.26,93.34,11809.0,85.1189,85.201,85.1189,85.1919,11809.0
2019-04-29 11:55:00,93.34,93.36,93.31,93.34,4007.0,85.1919,85.2102,85.1645,85.1919,4007.0
2019-04-29 12:00:00,93.34,93.41,93.29,93.38,8865.0,85.1919,85.2558,85.1463,85.2284,8865.0
2019-04-29 12:05:00,93.37,93.59,93.36,93.54,7077.0,85.2193,85.4201,85.2102,85.3745,7077.0
2019-04-29 12:10:00,93.53,93.57,93.49,93.51,5005.0,85.3653,85.4018,85.3288,85.3471,5005.0
2019-04-29 12:15:00,93.5,93.5,93.41,93.47,6825.0,85.338,85.338,85.2558,85.3106,6825.0
2019-04-29 12:20:00,93.46,93.46,93.4,93.46,4707.0,85.3014,85.3014,85.2467,85.3014,4707.0
2019-04-29 12:25:00,93.45,93.52,93.44,93.5,10280.0,85.2923,85.3562,85.2832,85.338,10280.0
2019-04-29 12:30:00,93.52,93.64,93.52,93.59,6112.0,85.3562,85.4657,85.3562,85.4201,6112.0
2019-04-29 12:35:00,93.59,93.63,93.58,93.59,5657.0,85.4201,85.4566,85.411,85.4201,5657.0
2019-04-29 12:40:00,93.59,93.6,93.48,93.49,5015.0,85.4201,85.4292,85.3197,85.3288,5015.0
2019-04-29 12:45:00,93.48,93.52,93.46,93.52,6877.0,85.3197,85.3562,85.3014,85.3562,6877.0
2019-04-29 12:50:00,93.53,93.53,93.47,93.48,12231.0,85.3653,85.3653,85.3106,85.3197,12231.0
2019-04-29 12:55:00,93.5,93.51,93.41,93.44,5100.0,85.338,85.3471,85.2558,85.2832,5100.0
2019-04-29 13:00:00,93.45,93.48,93.42,93.45,6481.0,85.2923,85.3197,85.2649,85.2923,6481.0
2019-04-29 13:05:00,93.44,93.49,93.44,93.49,2800.0,85.2832,85.3288,85.2832,85.3288,2800.0
2019-04-29 13:10:00,93.48,93.57,93.48,93.56,8826.0,85.3197,85.4018,85.3197,85.3927,8826.0
2019-04-29 13:15:00,93.56,93.57,93.45,93.52,8699.0,85.3927,85.4018,85.2923,85.3562,8699.0
2019-04-29 13:20:00,93.52,93.54,93.46,93.49,8622.0,85.3562,85.3745,85.3014,85.3288,8622.0
2019-04-29 13:25:00,93.47,93.52,93.45,93.46,6145.0,85.3106,85.3562,85.2923,85.3014,6145.0
2019-04-29 13:30:00,93.46,93.47,93.39,93.46,22602.0,85.3014,85.3106,85.2376,85.3014,22602.0
2019-04-29 13:35:00,93.47,93.49,93.4,93.41,4901.0,85.3106,85.3288,85.2467,85.2558,4901.0
2019-04-29 13:40:00,93.39,93.39,93.33,93.35,6200.0,85.2376,85.2376,85.1828,85.201,6200.0
2019-04-29 13:45:00,93.35,93.39,93.29,93.3,19215.0,85.201,85.2376,85.1463,85.1554,19215.0
2019-04-29 13:50:00,93.34,93.41,93.33,93.41,3046.0,85.1919,85.2558,85.1828,85.2558,3046.0
2019-04-29 13:55:00,93.42,93.47,93.4,93.47,16352.0,85.2649,85.3106,85.2467,85.3106,16352.0
2019-04-29 14:00:00,93.46,93.47,93.36,93.36,7456.0,85.3014,85.3106,85.2102,85.2102,7456.0
2019-04-29 14:05:00,93.34,93.52,93.33,93.48,8676.0,85.1919,85.3562,85.1828,85.3197,8676.0
2019-04-29 14:10:00,93.49,93.49,93.41,93.42,9354.0,85.3288,85.3288,85.2558,85.2649,9354.0
2019-04-29 14:15:00,93.42,93.52,93.42,93.47,16049.0,85.2649,85.3562,85.2649,85.3106,16049.0
2019-04-29 14:20:00,93.47,93.49,93.4,93.45,11049.0,85.3106,85.3288,85.2467,85.2923,11049.0
2019-04-29 14:25:00,93.45,93.51,93.44,93.44,7282.0,85.2923,85.3471,85.2832,85.2832,7282.0
2019-04-29 14:30:00,93.42,93.45,93.4,93.42,10428.0,85.2649,85.2923,85.2467,85.2649,10428.0
2019-04-29 14:35:00,93.43,93.45,93.3,93.3,21058.0,85.2741,85.2923,85.1554,85.1554,21058.0
2019-04-29 14:40:00,93.31,93.39,93.28,93.31,28395.0,85.1645,85.2376,85.1372,85.1645,28395.0
2019-04-29 14:45:00,93.31,93.45,93.3,93.42,22947.0,85.1645,85.2923,85.1554,85.2649,22947.0
2019-04-29 14:50:00,93.41,93.5,93.4,93.41,5809.0,85.2558,85.338,85.2467,85.2558,5809.0
2019-04-29 14:55:00,93.42,93.46,93.41,93.43,6321.0,85.2649,85.3014,85.2558,85.2741,6321.0
2019-04-29 15:00:00,93.44,93.52,93.43,93.51,11760.0,85.2832,85.3562,85.2741,85.3471,11760.0
2019-04-29 15:05:00,93.51,93.53,93.47,93.48,8652.0,85.3471,85.3653,85.3106,85.3197,8652.0
2019-04-29 15:10:00,93.48,93.49,93.45,93.46,8100.0,85.3197,85.3288,85.2923,85.3014,8100.0
2019-04-29 15:15:00,93.46,93.51,93.44,93.49,10180.0,85.3014,85.3471,85.2832,85.3288,10180.0
2019-04-29 15:20:00,93.5,93.6,93.49,93.57,11947.0,85.338,85.4292,85.3288,85.4018,11947.0
2019-04-29 15:25:00,93.57,93.57,93.5,93.52,13427.0,85.4018,85.4018,85.338,85.3562,13427.0
2019-04-29 15:30:00,93.49,93.52,93.43,93.45,8581.0,85.3288,85.3562,85.2741,85.2923,8581.0
2019-04-29 15:35:00,93.45,93.51,93.35,93.37,27877.0,85.2923,85.3471,85.201,85.2193,27877.0
2019-04-29 15:40:00,93.37,93.44,93.34,93.34,20677.0,85.2193,85.2832,85.1919,85.1919,20677.0
2019-04-29 15:45:00,93.34,93.37,93.25,93.26,29364.0,85.1919,85.2193,85.1098,85.1189,29364.0
2019-04-29 15:50:00,93.26,93.28,93.18,93.27,54450.0,85.1189,85.1372,85.0459,85.128,54450.0
2019-04-29 15:55:00,93.27,93.37,93.26,93.29,77917.0,85.128,85.2193,85.1189,85.1463,77917.0
2019-04-30 09:30:00,93.29,93.51,93.25,93.25,27417.0,85.1463,85.3471,85.1098,85.1098,27417.0
2019-04-30 09:35:00,93.28,93.28,93.11,93.11,2357.0,85.1372,85.1372,84.982,84.982,2357.0
2019-04-30 09:40:00,93.08,93.15,93.01,93.05,6549.0,84.9546,85.0185,84.8907,84.9272,6549.0
2019-04-30 09:45:00,93.04,93.23,92.88,93.23,25075.0,84.9181,85.0915,84.7721,85.0915,25075.0
2019-04-30 09:50:00,93.19,93.19,92.87,92.96,10700.0,85.055,85.055,84.7629,84.8451,10700.0
2019-04-30 09:55:00,92.95,93.04,92.91,92.92,9878.0,84.836,84.9181,84.7995,84.8086,9878.0
2019-04-30 10:00:00,92.98,93.14,92.95,93.08,13129.0,84.8633,85.0094,84.836,84.9546,13129.0
2019-04-30 10:05:00,93.08,93.18,93.08,93.12,9590.0,84.9546,85.0459,84.9546,84.9911,9590.0
2019-04-30 10:10:00,93.13,93.15,93.08,93.12,9794.0,85.0003,85.0185,84.9546,84.9911,9794.0
2019-04-30 10:15:00,93.11,93.15,93.03,93.13,16104.0,84.982,85.0185,84.909,85.0003,16104.0
2019-04-30 10:20:00,93.13,93.26,93.09,93.24,146525.0,85.0003,85.1189,84.9637,85.1006,146525.0
2019-04-30 10:25:00,93.22,93.37,93.15,93.37,7997.0,85.0824,85.2193,85.0185,85.2193,7997.0
2019-04-30 10:30:00,93.38,93.4,93.33,93.34,8400.0,85.2284,85.2467,85.1828,85.1919,8400.0
2019-04-30 10:35:00,93.32,93.35,93.28,93.31,9434.0,85.1737,85.201,85.1372,85.1645,9434.0
2019-04-30 10:40:00,93.31,93.31,93.23,93.27,7113.0,85.1645,85.1645,85.0915,85.128,7113.0
2019-04-30 10:45:00,93.26,93.35,93.26,93.34,21772.0,85.1189,85.201,85.1189,85.1919,21772.0
2019-04-30 10:50:00,93.34,93.37,93.31,93.34,11679.0,85.1919,85.2193,85.1645,85.1919,11679.0
2019-04-30 10:55:00,93.33,93.33,93.21,93.23,11265.0,85.1828,85.1828,85.0733,85.0915,11265.0
2019-04-30 11:00:00,93.21,93.25,93.07,93.09,9886.0,85.0733,85.1098,84.9455,84.9637,9886.0
2019-04-30 11:05:00,93.1,93.14,92.98,93.03,27943.0,84.9729,85.0094,84.8633,84.909,27943.0
2019-04-30 11:10:00,93.06,93.28,93.05,93.27,16400.0,84.9364,85.1372,84.9272,85.128,16400.0
2019-04-30 11:15:00,93.28,93.37,93.25,93.34,31659.0,85.1372,85.2193,85.1098,85.1919,31659.0
2019-04-30 11:20:00,93.33,93.4,93.31,93.34,22588.0,85.1828,85.2467,85.1645,85.1919,22588.0
2019-04-30 11:25:00,93.35,93.43,93.32,93.36,15967.0,85.201,85.2741,85.1737,85.2102,15967.0
2019-04-30 11:30:00,93.35,93.4,93.3,93.38,15270.0,85.201,85.2467,85.1554,85.2284,15270.0
2019-04-30 11:35:00,93.38,93.44,93.35,93.4,12839.0,85.2284,85.2832,85.201,85.2467,12839.0
2019-04-30 11:40:00,93.4,93.55,93.4,93.51,15136.0,85.2467,85.3836,85.2467,85.3471,15136.0
2019-04-30 11:45:00,93.5,93.57,93.47,93.48,7788.0,85.338,85.4018,85.3106,85.3197,7788.0
2019-04-30 11:50:00,93.49,93.55,93.48,93.54,5207.0,85.3288,85.3836,85.3197,85.3745,5207.0
2019-04-30 11:55:00,93.55,93.6,93.49,93.49,5394.0,85.3836,85.4292,85.3288,85.3288,5394.0
2019-04-30 12:00:00,93.5,93.52,93.48,93.49,3324.0,85.338,85.3562,85.3197,85.3288,3324.0
2019-04-30 12:05:00,93.49,93.5,93.47,93.5,3600.0,85.3288,85.338,85.3106,85.338,3600.0
2019-04-30 12:10:00,93.51,93.53,93.49,93.5,5259.0,85.3471,85.3653,85.3288,85.338,5259.0
2019-04-30 12:15:00,93.49,93.51,93.42,93.47,9587.0,85.3288,85.3471,85.2649,85.3106,9587.0
2019-04-30 12:20:00,93.46,93.49,93.43,93.47,4144.0,85.3014,85.3288,85.2741,85.3106,4144.0
2019-04-30 12:25:00,93.46,93.49,93.45,93.47,5436.0,85.3014,85.3288,85.2923,85.3106,5436.0
2019-04-30 12:30:00,93.47,93.56,93.45,93.56,21473.0,85.3106,85.3927,85.2923,85.3927,21473.0
2019-04-30 12:35:00,93.56,93.57,93.54,93.56,2900.0,85.3927,85.4018,85.3745,85.3927,2900.0
2019-04-30 12:40:00,93.56,93.59,93.52,93.57,6777.0,85.3927,85.4201,85.3562,85.4018,6777.0
2019-04-30 12:45:00,93.58,93.64,93.5,93.51,29555.0,85.411,85.4657,85.338,85.3471,29555.0
2019-04-30 12:50:00,93.52,93.55,93.49,93.51,5474.0,85.3562,85.3836,85.3288,85.3471,5474.0
2019-04-30 12:55:00,93.51,93.54,93.5,93.54,2625.0,85.3471,85.3745,85.338,85.3745,2625.0
2019-04-30 13:00:00,93.56,93.64,93.56,93.64,2496.0,85.3927,85.4657,85.3927,85.4657,2496.0
2019-04-30 13:05:00,93.64,93.64,93.6,93.62,2038.0,85.4657,85.4657,85.4292,85.4475,2038.0
2019-04-30 13:10:00,93.61,93.61,93.59,93.59,3450.0,85.4384,85.4384,85.4201,85.4201,3450.0
2019-04-30 13:15:00,93.59,93.65,93.59,93.65,4472.0,85.4201,85.4749,85.4201,85.4749,4472.0
2019-04-30 13:20:00,93.66,93.66,93.61,93.61,3941.0,85.484,85.484,85.4384,85.4384,3941.0
2019-04-30 13:25:00,93.62,93.67,93.62,93.63,5725.0,85.4475,85.4931,85.4475,85.4566,5725.0
2019-04-30 13:30:00,93.63,93.73,93.62,93.72,6839.0,85.4566,85.5479,85.4475,85.5387,6839.0
2019-04-30 13:35:00,93.74,93.76,93.72,93.74,5505.0,85.557,85.5753,85.5387,85.557,5505.0
2019-04-30 13:40:00,93.75,93.81,93.71,93.77,5635.0,85.5661,85.6209,85.5296,85.5844,5635.0
2019-04-30 13:45:00,93.76,93.76,93.72,93.76,2432.0,85.5753,85.5753,85.5387,85.5753,2432.0
2019-04-30 13:50:00,93.77,93.77,93.72,93.73,3775.0,85.5844,85.5844,85.5387,85.5479,3775.0
2019-04-30 13:55:00,93.75,93.78,93.74,93.78,11922.0,85.5661,85.5935,85.557,85.5935,11922.0
2019-04-30 14:00:00,93.78,93.83,93.76,93.76,5692.0,85.5935,85.6391,85.5753,85.5753,5692.0
2019-04-30 14:05:00,93.78,93.78,93.64,93.65,7016.0,85.5935,85.5935,85.4657,85.4749,7016.0
2019-04-30 14:10:00,93.64,93.72,93.64,93.71,6786.0,85.4657,85.5387,85.4657,85.5296,6786.0
2019-04-30 14:15:00,93.72,93.79,93.71,93.79,14679.0,85.5387,85.6026,85.5296,85.6026,14679.0
2019-04-30 14:20:00,93.79,93.82,93.69,93.69,6445.0,85.6026,85.63,85.5114,85.5114,6445.0
2019-04-30 14:25:00,93.7,93.76,93.7,93.76,5590.0,85.5205,85.5753,85.5205,85.5753,5590.0
2019-04-30 14:30:00,93.76,93.78,93.68,93.73,7141.0,85.5753,85.5935,85.5022,85.5479,7141.0
2019-04-30 14:35:00,93.73,93.81,93.72,93.81,10366.0,85.5479,85.6209,85.5387,85.6209,10366.0
2019-04-30 14:40:00,93.81,93.89,93.79,93.86,8797.0,85.6209,85.6939,85.6026,85.6665,8797.0
2019-04-30 14:45:00,93.86,93.92,93.86,93.91,15776.0,85.6665,85.7213,85.6665,85.7122,15776.0
2019-04-30 14:50:00,93.91,93.92,93.84,93.89,6718.0,85.7122,85.7213,85.6483,85.6939,6718.0
2019-04-30 14:55:00,93.88,93.93,93.88,93.9,6664.0,85.6848,85.7304,85.6848,85.703,6664.0
2019-04-30 15:00:00,93.92,93.96,93.91,93.94,11124.0,85.7213,85.7578,85.7122,85.7395,11124.0
2019-04-30 15:05:00,93.96,94.06,93.95,94.06,24845.0,85.7578,85.8491,85.7487,85.8491,24845.0
2019-04-30 15:10:00,94.06,94.08,94.01,94.01,9783.0,85.8491,85.8673,85.8034,85.8034,9783.0
2019-04-30 15:15:00,93.99,93.99,93.92,93.98,10694.0,85.7852,85.7852,85.7213,85.7761,10694.0
2019-04-30 15:20:00,94.01,94.07,93.99,93.99,14021.0,85.8034,85.8582,85.7852,85.7852,14021.0
2019-04-30 15:25:00,93.98,94.03,93.97,93.98,11293.0,85.7761,85.8217,85.7669,85.7761,11293.0
2019-04-30 15:30:00,93.98,94.07,93.98,94.06,11699.0,85.7761,85.8582,85.7761,85.8491,11699.0
2019-04-30 15:35:00,94.07,94.1,94.06,94.09,12307.0,85.8582,85.8856,85.8491,85.8764,12307.0
2019-04-30 15:40:00,94.09,94.12,93.98,94.0,19926.0,85.8764,85.9038,85.7761,85.7943,19926.0
2019-04-30 15:45:00,94.0,94.11,93.99,94.1,28379.0,85.7943,85.8947,85.7852,85.8856,28379.0
2019-04-30 15:50:00,94.11,94.16,94.08,94.15,42856.0,85.8947,85.9403,85.8673,85.9312,42856.0
2019-04-30 15:55:00,94.14,94.4,94.14,94.27,125128.0,85.9221,86.1594,85.9221,86.0407,125128.0
2019-05-01 09:30:00,94.24,94.24,93.75,93.91,15120.0,86.0134,86.0134,85.5661,85.7122,15120.0
2019-05-01 09:35:00,93.93,94.03,93.86,94.03,4777.0,85.7304,85.8217,85.6665,85.8217,4777.0
2019-05-01 09:40:00,94.11,94.11,93.88,93.9,1789.0,85.8947,85.8947,85.6848,85.703,1789.0
2019-05-01 09:45:00,93.87,93.87,93.74,93.74,8054.0,85.6757,85.6757,85.557,85.557,8054.0
2019-05-01 09:50:00,93.75,93.82,93.74,93.74,4209.0,85.5661,85.63,85.557,85.557,4209.0
2019-05-01 09:55:00,93.74,93.97,93.73,93.97,3557.0,85.557,85.7669,85.5479,85.7669,3557.0
2019-05-01 10:00:00,93.9,94.02,93.75,93.95,11056.0,85.703,85.8126,85.5661,85.7487,11056.0
2019-05-01 10:05:00,93.93,93.98,93.88,93.98,3131.0,85.7304,85.7761,85.6848,85.7761,3131.0
2019-05-01 10:10:00,93.98,94.02,93.92,93.93,4939.0,85.7761,85.8126,85.7213,85.7304,4939.0
2019-05-01 10:15:00,93.91,93.93,93.89,93.93,2679.0,85.7122,85.7304,85.6939,85.7304,2679.0
2019-05-01 10:20:00,93.9,93.92,93.87,93.91,2883.0,85.703,85.7213,85.6757,85.7122,2883.0
2019-05-01 10:25:00,93.93,93.93,93.84,93.85,2457.0,85.7304,85.7304,85.6483,85.6574,2457.0
2019-05-01 10:30:00,93.82,93.86,93.75,93.76,6922.0,85.63,85.6665,85.5661,85.5753,6922.0
2019-05-01 10:35:00,93.81,93.89,93.79,93.81,6760.0,85.6209,85.6939,85.6026,85.6209,6760.0
2019-05-01 10:40:00,93.83,93.9,93.79,93.79,5966.0,85.6391,85.703,85.6026,85.6026,5966.0
2019-05-01 10:45:00,93.8,93.86,93.78,93.83,2712.0,85.6118,85.6665,85.5935,85.6391,2712.0
2019-05-01 10:50:00,93.81,93.89,93.79,93.88,5200.0,85.6209,85.6939,85.6026,85.6848,5200.0
2019-05-01 10:55:00,93.86,93.96,93.86,93.95,5065.0,85.6665,85.7578,85.6665,85.7487,5065.0
2019-05-01 11:00:00,93.96,93.96,93.86,93.88,8927.0,85.7578,85.7578,85.6665,85.6848,8927.0
2019-05-01 11:05:00,93.88,93.9,93.82,93.89,7712.0,85.6848,85.703,85.63,85.6939,7712.0
2019-05-01 11:10:00,93.9,93.97,93.88,93.96,9947.0,85.703,85.7669,85.6848,85.7578,9947.0
2019-05-01 11:15:00,93.95,93.96,93.79,93.81,3762.0,85.7487,85.7578,85.6026,85.6209,3762.0
2019-05-01 11:20:00,93.8,93.85,93.77,93.79,6217.0,85.6118,85.6574,85.5844,85.6026,6217.0
2019-05-01 11:25:00,93.79,93.82,93.78,93.78,6073.0,85.6026,85.63,85.5935,85.5935,6073.0
2019-05-01 11:30:00,93.78,93.81,93.75,93.79,6921.0,85.5935,85.6209,85.5661,85.6026,6921.0
2019-05-01 11:35:00,93.79,93.86,93.77,93.84,8140.0,85.6026,85.6665,85.5844,85.6483,8140.0
2019-05-01 11:40:00,93.84,93.87,93.81,93.81,8388.0,85.6483,85.6757,85.6209,85.6209,8388.0
2019-05-01 11:45:00,93.81,93.81,93.74,93.8,10991.0,85.6209,85.6209,85.557,85.6118,10991.0
2019-05-01 11:50:00,93.77,93.79,93.74,93.77,4670.0,85.5844,85.6026,85.557,85.5844,4670.0
2019-05-01 11:55:00,93.78,93.79,93.72,93.72,5452.0,85.5935,85.6026,85.5387,85.5387,5452.0
2019-05-01 12:00:00,93.72,93.73,93.69,93.7,8476.0,85.5387,85.5479,85.5114,85.5205,8476.0
2019-05-01 12:05:00,93.71,93.71,93.59,93.61,5214.0,85.5296,85.5296,85.4201,85.4384,5214.0
2019-05-01 12:10:00,93.6,93.66,93.57,93.64,7023.0,85.4292,85.484,85.4018,85.4657,7023.0
2019-05-01 12:15:00,93.63,93.69,93.6,93.62,6981.0,85.4566,85.5114,85.4292,85.4475,6981.0
2019-05-01 12:20:00,93.6,93.62,93.55,93.55,5732.0,85.4292,85.4475,85.3836,85.3836,5732.0
2019-05-01 12:25:00,93.55,93.58,93.5,93.54,10367.0,85.3836,85.411,85.338,85.3745,10367.0
2019-05-01 12:30:00,93.54,93.55,93.44,93.48,8193.0,85.3745,85.3836,85.2832,85.3197,8193.0
2019-05-01 12:35:00,93.48,93.5,93.44,93.48,6083.0,85.3197,85.338,85.2832,85.3197,6083.0
2019-05-01 12:40:00,93.48,93.48,93.39,93.46,12747.0,85.3197,85.3197,85.2376,85.3014,12747.0
2019-05-01 12:45:00,93.46,93.51,93.46,93.48,2802.0,85.3014,85.3471,85.3014,85.3197,2802.0
2019-05-01 12:50:00,93.49,93.51,93.45,93.46,81296.0,85.3288,85.3471,85.2923,85.3014,81296.0
2019-05-01 12:55:00,93.45,93.54,93.45,93.49,109562.0,85.2923,85.3745,85.2923,85.3288,109562.0
2019-05-01 13:00:00,93.5,93.59,93.49,93.51,15499.0,85.338,85.4201,85.3288,85.3471,15499.0
2019-05-01 13:05:00,93.5,93.5,93.36,93.36,4584.0,85.338,85.338,85.2102,85.2102,4584.0
2019-05-01 13:10:00,93.36,93.37,93.27,93.36,80008.0,85.2102,85.2193,85.128,85.2102,80008.0
2019-05-01 13:15:00,93.37,93.37,93.31,93.34,5210.0,85.2193,85.2193,85.1645,85.1919,5210.0
2019-05-01 13:20:00,93.34,93.39,93.34,93.37,5968.0,85.1919,85.2376,85.1919,85.2193,5968.0
2019-05-01 13:25:00,93.34,93.42,93.34,93.36,10089.0,85.1919,85.2649,85.1919,85.2102,10089.0
2019-05-01 13:30:00,93.37,93.39,93.31,93.31,5635.0,85.2193,85.2376,85.1645,85.1645,5635.0
2019-05-01 13:35:00,93.33,93.38,93.32,93.33,4989.0,85.1828,85.2284,85.1737,85.1828,4989.0
2019-05-01 13:40:00,93.33,93.33,93.2,93.22,5943.0,85.1828,85.1828,85.0641,85.0824,5943.0
2019-05-01 13:45:00,93.22,93.28,93.22,93.28,8077.0,85.0824,85.1372,85.0824,85.1372,8077.0
2019-05-01 13:50:00,93.29,93.33,93.28,93.33,27555.0,85.1463,85.1828,85.1372,85.1828,27555.0
2019-05-01 13:55:00,93.31,93.36,93.27,93.32,7619.0,85.1645,85.2102,85.128,85.1737,7619.0
2019-05-01 14:00:00,93.32,93.41,93.22,93.41,11662.0,85.1737,85.2558,85.0824,85.2558,11662.0
2019-05-01 14:05:00,93.41,93.47,93.39,93.4,5894.0,85.2558,85.3106,85.2376,85.2467,5894.0
2019-05-01 14:10:00,93.39,93.41,93.31,93.39,10444.0,85.2376,85.2558,85.1645,85.2376,10444.0
2019-05-01 14:15:00,93.39,93.48,93.36,93.48,11759.0,85.2376,85.3197,85.2102,85.3197,11759.0
2019-05-01 14:20:00,93.49,93.49,93.45,93.47,11224.0,85.3288,85.3288,85.2923,85.3106,11224.0
2019-05-01 14:25:00,93.49,93.5,93.43,93.45,11778.0,85.3288,85.338,85.2741,85.2923,11778.0
2019-05-01 14:30:00,93.45,93.47,93.28,93.3,12341.0,85.2923,85.3106,85.1372,85.1554,12341.0
2019-05-01 14:35:00,93.29,93.35,93.12,93.12,15070.0,85.1463,85.201,84.9911,84.9911,15070.0
2019-05-01 14:40:00,93.06,93.17,93.04,93.13,12252.0,84.9364,85.0368,84.9181,85.0003,12252.0
2019-05-01 14:45:00,93.14,93.21,93.13,93.18,9165.0,85.0094,85.0733,85.0003,85.0459,9165.0
2019-05-01 14:50:00,93.19,93.31,93.18,93.29,12844.0,85.055,85.1645,85.0459,85.1463,12844.0
2019-05-01 14:55:00,93.3,93.31,93.09,93.09,6914.0,85.1554,85.1645,84.9637,84.9637,6914.0
2019-05-01 15:00:00,93.07,93.11,92.96,93.03,13455.0,84.9455,84.982,84.8451,84.909,13455.0
2019-05-01 15:05:00,93.04,93.12,93.01,93.1,10643.0,84.9181,84.9911,84.8907,84.9729,10643.0
2019-05-01 15:10:00,93.11,93.11,93.01,93.07,9110.0,84.982,84.982,84.8907,84.9455,9110.0
2019-05-01 15:15:00,93.05,93.16,93.05,93.15,15341.0,84.9272,85.0276,84.9272,85.0185,15341.0
2019-05-01 15:20:00,93.16,93.16,92.97,92.98,33300.0,85.0276,85.0276,84.8542,84.8633,33300.0
2019-05-01 15:25:00,92.91,92.99,92.88,92.94,14509.0,84.7995,84.8725,84.7721,84.8268,14509.0
2019-05-01 15:30:00,92.95,92.95,92.77,92.78,19413.0,84.836,84.836,84.6717,84.6808,19413.0
2019-05-01 15:35:00,92.76,92.84,92.74,92.74,18907.0,84.6626,84.7356,84.6443,84.6443,18907.0
2019-05-01 15:40:00,92.73,92.74,92.64,92.73,18421.0,84.6352,84.6443,84.553,84.6352,18421.0
2019-05-01 15:45:00,92.73,92.73,92.52,92.54,35332.0,84.6352,84.6352,84.4435,84.4618,35332.0
2019-05-01 15:50:00,92.54,92.56,92.48,92.51,48937.0,84.4618,84.48,84.407,84.4344,48937.0
2019-05-01 15:55:00,92.53,92.58,92.49,92.49,121875.0,84.4526,84.4983,84.4161,84.4161,121875.0
2019-05-02 09:30:00,92.63,92.63,92.32,92.32,17969.0,84.5439,84.5439,84.261,84.261,17969.0
2019-05-02 09:35:00,92.36,92.48,92.29,92.48,2322.0,84.2975,84.407,84.2336,84.407,2322.0
2019-05-02 09:40:00,92.49,92.93,92.49,92.91,2245.0,84.4161,84.8177,84.4161,84.7995,2245.0
2019-05-02 09:45:00,92.9,92.99,92.86,92.9,3015.0,84.7903,84.8725,84.7538,84.7903,3015.0
2019-05-02 09:50:00,92.9,93.07,92.88,92.97,22806.0,84.7903,84.9455,84.7721,84.8542,22806.0
2019-05-02 09:55:00,93.04,93.17,93.01,93.01,4740.0,84.9181,85.0368,84.8907,84.8907,4740.0
2019-05-02 10:00:00,92.96,93.16,92.96,93.11,6530.0,84.8451,85.0276,84.8451,84.982,6530.0
2019-05-02 10:05:00,93.14,93.26,93.14,93.25,5859.0,85.0094,85.1189,85.0094,85.1098,5859.0
2019-05-02 10:10:00,93.22,93.42,93.21,93.35,67851.0,85.0824,85.2649,85.0733,85.201,67851.0
2019-05-02 10:15:00,93.31,93.35,93.25,93.31,14920.0,85.1645,85.201,85.1098,85.1645,14920.0
2019-05-02 10:20:00,93.33,93.38,93.3,93.33,9714.0,85.1828,85.2284,85.1554,85.1828,9714.0
2019-05-02 10:25:00,93.31,93.31,93.19,93.19,16531.0,85.1645,85.1645,85.055,85.055,16531.0
2019-05-02 10:30:00,93.19,93.27,93.1,93.13,17130.0,85.055,85.128,84.9729,85.0003,17130.0
2019-05-02 10:35:00,93.13,93.13,93.0,93.06,6415.0,85.0003,85.0003,84.8816,84.9364,6415.0
2019-05-02 10:40:00,93.05,93.08,92.95,93.04,10355.0,84.9272,84.9546,84.836,84.9181,10355.0
2019-05-02 10:45:00,93.08,93.1,93.02,93.06,9270.0,84.9546,84.9729,84.8999,84.9364,9270.0
2019-05-02 10:50:00,93.04,93.04,92.85,92.86,7752.0,84.9181,84.9181,84.7447,84.7538,7752.0
2019-05-02 10:55:00,92.87,92.88,92.74,92.76,9576.0,84.7629,84.7721,84.6443,84.6626,9576.0
2019-05-02 11:00:00,92.76,92.78,92.69,92.77,9216.0,84.6626,84.6808,84.5987,84.6717,9216.0
2019-05-02 11:05:00,92.78,92.78,92.71,92.76,7466.0,84.6808,84.6808,84.6169,84.6626,7466.0
2019-05-02 11:10:00,92.75,92.75,92.66,92.68,9869.0,84.6534,84.6534,84.5713,84.5895,9869.0
2019-05-02 11:15:00,92.68,92.68,92.56,92.57,10778.0,84.5895,84.5895,84.48,84.4891,10778.0
2019-05-02 11:20:00,92.58,92.58,92.4,92.4,7463.0,84.4983,84.4983,84.334,84.334,7463.0
2019-05-02 11:25:00,92.37,92.4,92.29,92.29,11020.0,84.3066,84.334,84.2336,84.2336,11020.0
2019-05-02 11:30:00,92.29,92.45,92.28,92.44,7410.0,84.2336,84.3796,84.2245,84.3705,7410.0
2019-05-02 11:35:00,92.42,92.48,92.34,92.37,9829.0,84.3522,84.407,84.2792,84.3066,9829.0
2019-05-02 11:40:00,92.36,92.45,92.2,92.2,12158.0,84.2975,84.3796,84.1514,84.1514,12158.0
2019-05-02 11:45:00,92.2,92.23,92.13,92.23,9272.0,84.1514,84.1788,84.0875,84.1788,9272.0
2019-05-02 11:50:00,92.2,92.24,92.14,92.21,8307.0,84.1514,84.1879,84.0967,84.1606,8307.0
2019-05-02 11:55:00,92.2,92.25,92.12,92.23,5732.0,84.1514,84.1971,84.0784,84.1788,5732.0
2019-05-02 12:00:00,92.23,92.25,92.18,92.25,5336.0,84.1788,84.1971,84.1332,84.1971,5336.0
2019-05-02 12:05:00,92.26,92.39,92.21,92.39,14339.0,84.2062,84.3248,84.1606,84.3248,14339.0
2019-05-02 12:10:00,92.42,92.44,92.36,92.36,3404.0,84.3522,84.3705,84.2975,84.2975,3404.0
2019-05-02 12:15:00,92.35,92.41,92.33,92.37,7495.0,84.2883,84.3431,84.2701,84.3066,7495.0
2019-05-02 12:20:00,92.37,92.43,92.36,92.43,9191.0,84.3066,84.3614,84.2975,84.3614,9191.0
2019-05-02 12:25:00,92.44,92.47,92.39,92.43,5355.0,84.3705,84.3979,84.3248,84.3614,5355.0
2019-05-02 12:30:00,92.44,92.5,92.43,92.49,8364.0,84.3705,84.4252,84.3614,84.4161,8364.0
2019-05-02 12:35:00,92.5,92.56,92.5,92.56,5780.0,84.4252,84.48,84.4252,84.48,5780.0
2019-05-02 12:40:00,92.57,92.6,92.5,92.5,5291.0,84.4891,84.5165,84.4252,84.4252,5291.0
2019-05-02 12:45:00,92.48,92.57,92.47,92.57,7836.0,84.407,84.4891,84.3979,84.4891,7836.0
2019-05-02 12:50:00,92.58,92.67,92.53,92.67,4998.0,84.4983,84.5804,84.4526,84.5804,4998.0
2019-05-02 12:55:00,92.65,92.73,92.6,92.73,4817.0,84.5622,84.6352,84.5165,84.6352,4817.0
2019-05-02 13:00:00,92.73,92.77,92.68,92.7,11044.0,84.6352,84.6717,84.5895,84.6078,11044.0
2019-05-02 13:05:00,92.68,92.87,92.68,92.85,3300.0,84.5895,84.7629,84.5895,84.7447,3300.0
2019-05-02 13:10:00,92.87,93.02,92.86,92.98,5570.0,84.7629,84.8999,84.7538,84.8633,5570.0
2019-05-02 13:15:00,92.97,93.06,92.96,93.06,4072.0,84.8542,84.9364,84.8451,84.9364,4072.0
2019-05-02 13:20:00,93.07,93.16,93.07,93.12,12769.0,84.9455,85.0276,84.9455,84.9911,12769.0
2019-05-02 13:25:00,93.11,93.14,93.05,93.07,7408.0,84.982,85.0094,84.9272,84.9455,7408.0
2019-05-02 13:30:00,93.08,93.11,93.06,93.07,7952.0,84.9546,84.982,84.9364,84.9455,7952.0
2019-05-02 13:35:00,93.06,93.17,93.05,93.16,12926.0,84.9364,85.0368,84.9272,85.0276,12926.0
2019-05-02 13:40:00,93.16,93.21,93.12,93.18,6998.0,85.0276,85.0733,84.9911,85.0459,6998.0
2019-05-02 13:45:00,93.18,93.18,93.09,93.11,7496.0,85.0459,85.0459,84.9637,84.982,7496.0
2019-05-02 13:50:00,93.1,93.26,93.1,93.22,8004.0,84.9729,85.1189,84.9729,85.0824,8004.0
2019-05-02 13:55:00,93.2,93.25,93.15,93.15,9823.0,85.0641,85.1098,85.0185,85.0185,9823.0
2019-05-02 14:00:00,93.16,93.23,93.12,93.23,7649.0,85.0276,85.0915,84.9911,85.0915,7649.0
2019-05-02 14:05:00,93.22,93.23,93.14,93.16,11619.0,85.0824,85.0915,85.0094,85.0276,11619.0
2019-05-02 14:10:00,93.17,93.28,93.16,93.28,8225.0,85.0368,85.1372,85.0276,85.1372,8225.0
2019-05-02 14:15:00,93.26,93.33,93.25,93.28,8592.0,85.1189,85.1828,85.1098,85.1372,8592.0
2019-05-02 14:20:00,93.27,93.31,93.23,93.25,8114.0,85.128,85.1645,85.0915,85.1098,8114.0
2019-05-02 14:25:00,93.24,93.25,93.17,93.19,5749.0,85.1006,85.1098,85.0368,85.055,5749.0
2019-05-02 14:30:00,93.19,93.24,93.18,93.18,8092.0,85.055,85.1006,85.0459,85.0459,8092.0
2019-05-02 14:35:00,93.16,93.21,93.14,93.19,6701.0,85.0276,85.0733,85.0094,85.055,6701.0
2019-05-02 14:40:00,93.19,93.21,93.14,93.21,9665.0,85.055,85.0733,85.0094,85.0733,9665.0
2019-05-02 14:45:00,93.22,93.31,93.07,93.08,12788.0,85.0824,85.1645,84.9455,84.9546,12788.0
2019-05-02 14:50:00,93.06,93.14,92.99,93.13,11923.0,84.9364,85.0094,84.8725,85.0003,11923.0
2019-05-02 14:55:00,93.14,93.19,93.13,93.14,14321.0,85.0094,85.055,85.0003,85.0094,14321.0
2019-05-02 15:00:00,93.14,93.18,93.13,93.18,12164.0,85.0094,85.0459,85.0003,85.0459,12164.0
2019-05-02 15:05:00,93.19,93.23,93.19,93.2,10265.0,85.055,85.0915,85.055,85.0641,10265.0
2019-05-02 15:10:00,93.21,93.26,93.19,93.25,11037.0,85.0733,85.1189,85.055,85.1098,11037.0
2019-05-02 15:15:00,93.24,93.3,93.22,93.25,12884.0,85.1006,85.1554,85.0824,85.1098,12884.0
2019-05-02 15:20:00,93.25,93.26,93.11,93.12,9635.0,85.1098,85.1189,84.982,84.9911,9635.0
2019-05-02 15:25:00,93.11,93.15,93.02,93.03,13509.0,84.982,85.0185,84.8999,84.909,13509.0
2019-05-02 15:30:00,93.03,93.13,93.0,93.07,14113.0,84.909,85.0003,84.8816,84.9455,14113.0
2019-05-02 15:35:00,93.06,93.11,93.04,93.05,19317.0,84.9364,84.982,84.9181,84.9272,19317.0
2019-05-02 15:40:00,93.04,93.06,92.95,93.02,19115.0,84.9181,84.9364,84.836,84.8999,19115.0
2019-05-02 15:45:00,93.02,93.07,92.95,93.01,28261.0,84.8999,84.9455,84.836,84.8907,28261.0
2019-05-02 15:50:00,93.0,93.22,93.0,93.16,58496.0,84.8816,85.0824,84.8816,85.0276,58496.0
2019-05-02 15:55:00,93.17,93.18,93.08,93.14,70610.0,85.0368,85.0459,84.9546,85.0094,70610.0
2019-05-03 09:30:00,93.52,93.89,93.52,93.78,11815.0,85.3562,85.6939,85.3562,85.5935,11815.0
2019-05-03 09:35:00,93.75,93.83,93.68,93.68,1025.0,85.5661,85.6391,85.5022,85.5022,1025.0
2019-05-03 09:40:00,93.67,93.79,93.67,93.79,3259.0,85.4931,85.6026,85.4931,85.6026,3259.0
2019-05-03 09:45:00,93.71,93.72,93.5,93.61,4562.0,85.5296,85.5387,85.338,85.4384,4562.0
2019-05-03 09:50:00,93.58,93.64,93.55,93.64,2430.0,85.411,85.4657,85.3836,85.4657,2430.0
2019-05-03 09:55:00,93.63,93.66,93.46,93.47,2900.0,85.4566,85.484,85.3014,85.3106,2900.0
2019-05-03 10:00:00,93.43,93.48,93.33,93.34,5903.0,85.2741,85.3197,85.1828,85.1919,5903.0
2019-05-03 10:05:00,93.32,93.34,93.22,93.22,4017.0,85.1737,85.1919,85.0824,85.0824,4017.0
2019-05-03 10:10:00,93.21,93.27,93.08,93.08,6600.0,85.0733,85.128,84.9546,84.9546,6600.0
2019-05-03 10:15:00,93.14,93.31,93.14,93.24,11607.0,85.0094,85.1645,85.0094,85.1006,11607.0
2019-05-03 10:20:00,93.24,93.27,93.14,93.23,5402.0,85.1006,85.128,85.0094,85.0915,5402.0
2019-05-03 10:25:00,93.22,93.24,93.17,93.23,7113.0,85.0824,85.1006,85.0368,85.0915,7113.0
2019-05-03 10:30:00,93.24,93.41,93.2,93.36,12376.0,85.1006,85.2558,85.0641,85.2102,12376.0
2019-05-03 10:35:00,93.34,93.36,93.29,93.31,6046.0,85.1919,85.2102,85.1463,85.1645,6046.0
2019-05-03 10:40:00,93.31,93.33,93.26,93.26,7354.0,85.1645,85.1828,85.1189,85.1189,7354.0
2019-05-03 10:45:00,93.28,93.49,93.28,93.46,7997.0,85.1372,85.3288,85.1372,85.3014,7997.0
2019-05-03 10:50:00,93.47,93.51,93.44,93.48,7507.0,85.3106,85.3471,85.2832,85.3197,7507.0
2019-05-03 10:55:00,93.45,93.59,93.45,93.56,6255.0,85.2923,85.4201,85.2923,85.3927,6255.0
2019-05-03 11:00:00,93.56,93.58,93.49,93.51,42603.0,85.3927,85.411,85.3288,85.3471,42603.0
2019-05-03 11:05:00,93.53,93.68,93.52,93.6,12515.0,85.3653,85.5022,85.3562,85.4292,12515.0
2019-05-03 11:10:00,93.6,93.62,93.52,93.54,5697.0,85.4292,85.4475,85.3562,85.3745,5697.0
2019-05-03 11:15:00,93.52,93.52,93.42,93.42,5561.0,85.3562,85.3562,85.2649,85.2649,5561.0
2019-05-03 11:20:00,93.4,93.43,93.36,93.36,5984.0,85.2467,85.2741,85.2102,85.2102,5984.0
2019-05-03 11:25:00,93.37,93.41,93.32,93.35,8975.0,85.2193,85.2558,85.1737,85.201,8975.0
2019-05-03 11:30:00,93.33,93.37,93.2,93.22,15408.0,85.1828,85.2193,85.0641,85.0824,15408.0
2019-05-03 11:35:00,93.23,93.32,93.22,93.31,16945.0,85.0915,85.1737,85.0824,85.1645,16945.0
2019-05-03 11:40:00,93.31,93.32,93.29,93.3,8663.0,85.1645,85.1737,85.1463,85.1554,8663.0
2019-05-03 11:45:00,93.31,93.37,93.26,93.26,10876.0,85.1645,85.2193,85.1189,85.1189,10876.0
2019-05-03 11:50:00,93.26,93.44,93.26,93.44,8047.0,85.1189,85.2832,85.1189,85.2832,8047.0
2019-05-03 11:55:00,93.47,93.51,93.44,93.47,3216.0,85.3106,85.3471,85.2832,85.3106,3216.0
2019-05-03 12:00:00,93.47,93.55,93.46,93.48,7552.0,85.3106,85.3836,85.3014,85.3197,7552.0
2019-05-03 12:05:00,93.49,93.57,93.49,93.53,4804.0,85.3288,85.4018,85.3288,85.3653,4804.0
2019-05-03 12:10:00,93.51,93.51,93.44,93.45,3629.0,85.3471,85.3471,85.2832,85.2923,3629.0
2019-05-03 12:15:00,93.45,93.47,93.4,93.42,3847.0,85.2923,85.3106,85.2467,85.2649,3847.0
2019-05-03 12:20:00,93.4,93.4,93.3,93.38,10700.0,85.2467,85.2467,85.1554,85.2284,10700.0
2019-05-03 12:25:00,93.39,93.44,93.39,93.41,3319.0,85.2376,85.2832,85.2376,85.2558,3319.0
2019-05-03 12:30:00,93.42,93.44,93.39,93.44,4400.0,85.2649,85.2832,85.2376,85.2832,4400.0
2019-05-03 12:35:00,93.45,93.46,93.38,93.38,2944.0,85.2923,85.3014,85.2284,85.2284,2944.0
2019-05-03 12:40:00,93.36,93.4,93.36,93.4,4142.0,85.2102,85.2467,85.2102,85.2467,4142.0
2019-05-03 12:45:00,93.39,93.43,93.39,93.41,7000.0,85.2376,85.2741,85.2376,85.2558,7000.0
2019-05-03 12:50:00,93.42,93.45,93.39,93.44,8399.0,85.2649,85.2923,85.2376,85.2832,8399.0
2019-05-03 12:55:00,93.42,93.44,93.37,93.37,4036.0,85.2649,85.2832,85.2193,85.2193,4036.0
2019-05-03 13:00:00,93.36,93.39,93.36,93.36,4092.0,85.2102,85.2376,85.2102,85.2102,4092.0
2019-05-03 13:05:00,93.37,93.39,93.33,93.36,8160.0,85.2193,85.2376,85.1828,85.2102,8160.0
2019-05-03 13:10:00,93.35,93.41,93.3,93.4,39718.0,85.201,85.2558,85.1554,85.2467,39718.0
2019-05-03 13:15:00,93.41,93.48,93.4,93.48,6933.0,85.2558,85.3197,85.2467,85.3197,6933.0
2019-05-03 13:20:00,93.46,93.46,93.44,93.45,4148.0,85.3014,85.3014,85.2832,85.2923,4148.0
2019-05-03 13:25:00,93.45,93.58,93.39,93.58,168692.0,85.2923,85.411,85.2376,85.411,168692.0
2019-05-03 13:30:00,93.59,93.64,93.57,93.57,7431.0,85.4201,85.4657,85.4018,85.4018,7431.0
2019-05-03 13:35:00,93.54,93.55,93.53,93.53,600.0,85.3745,85.3836,85.3653,85.3653,600.0
2019-05-03 13:40:00,93.55,93.64,93.55,93.58,6448.0,85.3836,85.4657,85.3836,85.411,6448.0
2019-05-03 13:45:00,93.54,93.56,93.52,93.54,9663.0,85.3745,85.3927,85.3562,85.3745,9663.0
2019-05-03 13:50:00,93.53,93.54,93.48,93.48,5422.0,85.3653,85.3745,85.3197,85.3197,5422.0
2019-05-03 13:55:00,93.47,93.53,93.45,93.52,3381.0,85.3106,85.3653,85.2923,85.3562,3381.0
2019-05-03 14:00:00,93.52,93.57,93.5,93.52,3584.0,85.3562,85.4018,85.338,85.3562,3584.0
2019-05-03 14:05:00,93.52,93.62,93.51,93.6,4380.0,85.3562,85.4475,85.3471,85.4292,4380.0
2019-05-03 14:10:00,93.64,93.67,93.62,93.65,4561.0,85.4657,85.4931,85.4475,85.4749,4561.0
2019-05-03 14:15:00,93.63,93.64,93.58,93.6,3999.0,85.4566,85.4657,85.411,85.4292,3999.0
2019-05-03 14:20:00,93.61,93.67,93.61,93.64,5722.0,85.4384,85.4931,85.4384,85.4657,5722.0
2019-05-03 14:25:00,93.64,93.73,93.64,93.68,2813.0,85.4657,85.5479,85.4657,85.5022,2813.0
2019-05-03 14:30:00,93.67,93.72,93.66,93.72,3023.0,85.4931,85.5387,85.484,85.5387,3023.0
2019-05-03 14:35:00,93.71,93.71,93.62,93.64,2850.0,85.5296,85.5296,85.4475,85.4657,2850.0
2019-05-03 14:40:00,93.68,93.74,93.65,93.73,3617.0,85.5022,85.557,85.4749,85.5479,3617.0
2019-05-03 14:45:00,93.75,93.84,93.74,93.81,3280.0,85.5661,85.6483,85.557,85.6209,3280.0
2019-05-03 14:50:00,93.8,93.8,93.75,93.75,4656.0,85.6118,85.6118,85.5661,85.5661,4656.0
2019-05-03 14:55:00,93.76,93.79,93.74,93.74,5405.0,85.5753,85.6026,85.557,85.557,5405.0
2019-05-03 15:00:00,93.76,93.76,93.69,93.7,6887.0,85.5753,85.5753,85.5114,85.5205,6887.0
2019-05-03 15:05:00,93.71,93.75,93.7,93.75,2894.0,85.5296,85.5661,85.5205,85.5661,2894.0
2019-05-03 15:10:00,93.74,93.76,93.7,93.76,2662.0,85.557,85.5753,85.5205,85.5753,2662.0
2019-05-03 15:15:00,93.76,93.76,93.72,93.73,9672.0,85.5753,85.5753,85.5387,85.5479,9672.0
2019-05-03 15:20:00,93.72,93.76,93.7,93.74,4999.0,85.5387,85.5753,85.5205,85.557,4999.0
2019-05-03 15:25:00,93.75,93.82,93.75,93.8,4024.0,85.5661,85.63,85.5661,85.6118,4024.0
2019-05-03 15:30:00,93.79,93.81,93.78,93.79,8593.0,85.6026,85.6209,85.5935,85.6026,8593.0
2019-05-03 15:35:00,93.79,93.8,93.75,93.79,10368.0,85.6026,85.6118,85.5661,85.6026,10368.0
2019-05-03 15:40:00,93.8,93.8,93.73,93.76,15327.0,85.6118,85.6118,85.5479,85.5753,15327.0
2019-05-03 15:45:00,93.76,93.82,93.76,93.8,17825.0,85.5753,85.63,85.5753,85.6118,17825.0
2019-05-03 15:50:00,93.81,93.87,93.8,93.86,23597.0,85.6209,85.6757,85.6118,85.6665,23597.0
2019-05-03 15:55:00,93.87,93.89,93.77,93.87,110058.0,85.6757,85.6939,85.5844,85.6757,110058.0
2019-05-06 09:30:00,92.89,93.42,92.89,93.15,20451.0,84.7812,85.2649,84.7812,85.0185,20451.0
2019-05-06 09:35:00,93.11,93.14,93.09,93.14,1845.0,84.982,85.0094,84.9637,85.0094,1845.0
2019-05-06 09:40:00,93.27,93.36,93.2,93.27,2175.0,85.128,85.2102,85.0641,85.128,2175.0
2019-05-06 09:45:00,93.21,93.31,93.13,93.21,17366.0,85.0733,85.1645,85.0003,85.0733,17366.0
2019-05-06 09:50:00,93.21,93.3,93.12,93.28,7153.0,85.0733,85.1554,84.9911,85.1372,7153.0
2019-05-06 09:55:00,93.26,93.34,93.22,93.23,2000.0,85.1189,85.1919,85.0824,85.0915,2000.0
2019-05-06 10:00:00,93.23,93.27,93.2,93.24,3760.0,85.0915,85.128,85.0641,85.1006,3760.0
2019-05-06 10:05:00,93.27,93.43,93.26,93.32,12014.0,85.128,85.2741,85.1189,85.1737,12014.0
2019-05-06 10:10:00,93.33,93.49,93.3,93.41,10905.0,85.1828,85.3288,85.1554,85.2558,10905.0
2019-05-06 10:15:00,93.41,93.46,93.38,93.38,4143.0,85.2558,85.3014,85.2284,85.2284,4143.0
2019-05-06 10:20:00,93.43,93.51,93.41,93.42,3965.0,85.2741,85.3471,85.2558,85.2649,3965.0
2019-05-06 10:25:00,93.4,93.45,93.32,93.39,7472.0,85.2467,85.2923,85.1737,85.2376,7472.0
2019-05-06 10:30:00,93.39,93.47,93.36,93.45,8064.0,85.2376,85.3106,85.2102,85.2923,8064.0
2019-05-06 10:35:00,93.47,93.5,93.42,93.5,5746.0,85.3106,85.338,85.2649,85.338,5746.0
2019-05-06 10:40:00,93.53,93.61,93.46,93.48,3882.0,85.3653,85.4384,85.3014,85.3197,3882.0
2019-05-06 10:45:00,93.43,93.6,93.43,93.59,5381.0,85.2741,85.4292,85.2741,85.4201,5381.0
2019-05-06 10:50:00,93.58,93.62,93.48,93.48,6794.0,85.411,85.4475,85.3197,85.3197,6794.0
2019-05-06 10:55:00,93.47,93.52,93.43,93.43,4610.0,85.3106,85.3562,85.2741,85.2741,4610.0
2019-05-06 11:00:00,93.45,93.52,93.4,93.47,5584.0,85.2923,85.3562,85.2467,85.3106,5584.0
2019-05-06 11:05:00,93.45,93.54,93.44,93.54,2526.0,85.2923,85.3745,85.2832,85.3745,2526.0
2019-05-06 11:10:00,93.56,93.59,93.48,93.55,4088.0,85.3927,85.4201,85.3197,85.3836,4088.0
2019-05-06 11:15:00,93.52,93.69,93.51,93.69,4804.0,85.3562,85.5114,85.3471,85.5114,4804.0
2019-05-06 11:20:00,93.72,93.84,93.72,93.84,3529.0,85.5387,85.6483,85.5387,85.6483,3529.0
2019-05-06 11:25:00,93.84,93.98,93.79,93.93,6922.0,85.6483,85.7761,85.6026,85.7304,6922.0
2019-05-06 11:30:00,93.91,93.94,93.63,93.66,15022.0,85.7122,85.7395,85.4566,85.484,15022.0
2019-05-06 11:35:00,93.67,93.74,93.64,93.74,3703.0,85.4931,85.557,85.4657,85.557,3703.0
2019-05-06 11:40:00,93.74,93.75,93.66,93.69,4256.0,85.557,85.5661,85.484,85.5114,4256.0
2019-05-06 11:45:00,93.66,93.78,93.66,93.75,6797.0,85.484,85.5935,85.484,85.5661,6797.0
2019-05-06 11:50:00,93.71,93.71,93.6,93.6,6045.0,85.5296,85.5296,85.4292,85.4292,6045.0
2019-05-06 11:55:00,93.65,93.66,93.56,93.58,4190.0,85.4749,85.484,85.3927,85.411,4190.0
2019-05-06 12:00:00,93.61,93.61,93.52,93.55,3342.0,85.4384,85.4384,85.3562,85.3836,3342.0
2019-05-06 12:05:00,93.53,93.57,93.52,93.55,3034.0,85.3653,85.4018,85.3562,85.3836,3034.0
2019-05-06 12:10:00,93.57,93.66,93.53,93.66,8685.0,85.4018,85.484,85.3653,85.484,8685.0
2019-05-06 12:15:00,93.64,93.65,93.58,93.61,2917.0,85.4657,85.4749,85.411,85.4384,2917.0
2019-05-06 12:20:00,93.65,93.67,93.6,93.67,2212.0,85.4749,85.4931,85.4292,85.4931,2212.0
2019-05-06 12:25:00,93.67,93.67,93.61,93.62,2000.0,85.4931,85.4931,85.4384,85.4475,2000.0
2019-05-06 12:30:00,93.66,93.72,93.65,93.7,2248.0,85.484,85.5387,85.4749,85.5205,2248.0
2019-05-06 12:35:00,93.69,93.78,93.69,93.78,1300.0,85.5114,85.5935,85.5114,85.5935,1300.0
2019-05-06 12:40:00,93.77,93.8,93.74,93.74,1494.0,85.5844,85.6118,85.557,85.557,1494.0
2019-05-06 12:45:00,93.73,93.77,93.7,93.77,2574.0,85.5479,85.5844,85.5205,85.5844,2574.0
2019-05-06 12:50:00,93.76,93.76,93.67,93.71,4650.0,85.5753,85.5753,85.4931,85.5296,4650.0
2019-05-06 12:55:00,93.69,93.71,93.65,93.67,2902.0,85.5114,85.5296,85.4749,85.4931,2902.0
2019-05-06 13:00:00,93.62,93.68,93.62,93.68,2100.0,85.4475,85.5022,85.4475,85.5022,2100.0
2019-05-06 13:05:00,93.69,93.78,93.69,93.75,2500.0,85.5114,85.5935,85.5114,85.5661,2500.0
2019-05-06 13:10:00,93.76,93.78,93.71,93.76,3200.0,85.5753,85.5935,85.5296,85.5753,3200.0
2019-05-06 13:15:00,93.76,93.8,93.73,93.75,1100.0,85.5753,85.6118,85.5479,85.5661,1100.0
2019-05-06 13:20:00,93.77,93.77,93.7,93.73,3316.0,85.5844,85.5844,85.5205,85.5479,3316.0
2019-05-06 13:25:00,93.75,93.78,93.73,93.78,3302.0,85.5661,85.5935,85.5479,85.5935,3302.0
2019-05-06 13:30:00,93.74,93.76,93.7,93.72,2010.0,85.557,85.5753,85.5205,85.5387,2010.0
2019-05-06 13:35:00,93.7,93.77,93.69,93.77,10607.0,85.5205,85.5844,85.5114,85.5844,10607.0
2019-05-06 13:40:00,93.76,93.82,93.76,93.81,6594.0,85.5753,85.63,85.5753,85.6209,6594.0
2019-05-06 13:45:00,93.77,93.81,93.71,93.76,3546.0,85.5844,85.6209,85.5296,85.5753,3546.0
2019-05-06 13:50:00,93.77,93.77,93.72,93.75,1234.0,85.5844,85.5844,85.5387,85.5661,1234.0
2019-05-06 13:55:00,93.74,93.74,93.7,93.72,3729.0,85.557,85.557,85.5205,85.5387,3729.0
2019-05-06 14:00:00,93.74,93.78,93.69,93.72,3927.0,85.557,85.5935,85.5114,85.5387,3927.0
2019-05-06 14:05:00,93.69,93.73,93.66,93.73,6400.0,85.5114,85.5479,85.484,85.5479,6400.0
2019-05-06 14:10:00,93.76,93.85,93.74,93.84,4280.0,85.5753,85.6574,85.557,85.6483,4280.0
2019-05-06 14:15:00,93.81,93.86,93.77,93.84,3922.0,85.6209,85.6665,85.5844,85.6483,3922.0
2019-05-06 14:20:00,93.82,93.85,93.73,93.74,5118.0,85.63,85.6574,85.5479,85.557,5118.0
2019-05-06 14:25:00,93.76,93.88,93.75,93.86,6895.0,85.5753,85.6848,85.5661,85.6665,6895.0
2019-05-06 14:30:00,93.83,93.93,93.83,93.93,5577.0,85.6391,85.7304,85.6391,85.7304,5577.0
2019-05-06 14:35:00,93.93,93.96,93.9,93.9,3500.0,85.7304,85.7578,85.703,85.703,3500.0
2019-05-06 14:40:00,93.9,93.94,93.87,93.94,3854.0,85.703,85.7395,85.6757,85.7395,3854.0
2019-05-06 14:45:00,93.95,94.08,93.93,94.08,6424.0,85.7487,85.8673,85.7304,85.8673,6424.0
2019-05-06 14:50:00,94.09,94.17,94.06,94.09,3556.0,85.8764,85.9495,85.8491,85.8764,3556.0
2019-05-06 14:55:00,94.07,94.15,94.07,94.12,6941.0,85.8582,85.9312,85.8582,85.9038,6941.0
2019-05-06 15:00:00,94.14,94.17,94.07,94.09,4547.0,85.9221,85.9495,85.8582,85.8764,4547.0
2019-05-06 15:05:00,94.09,94.15,94.06,94.09,5236.0,85.8764,85.9312,85.8491,85.8764,5236.0
2019-05-06 15:10:00,94.11,94.13,94.05,94.05,6981.0,85.8947,85.913,85.8399,85.8399,6981.0
2019-05-06 15:15:00,94.07,94.14,94.06,94.06,6198.0,85.8582,85.9221,85.8491,85.8491,6198.0
2019-05-06 15:20:00,94.05,94.17,94.05,94.14,6748.0,85.8399,85.9495,85.8399,85.9221,6748.0
2019-05-06 15:25:00,94.16,94.19,94.11,94.12,4623.0,85.9403,85.9677,85.8947,85.9038,4623.0
2019-05-06 15:30:00,94.12,94.14,94.06,94.14,7473.0,85.9038,85.9221,85.8491,85.9221,7473.0
2019-05-06 15:35:00,94.15,94.18,94.12,94.15,8783.0,85.9312,85.9586,85.9038,85.9312,8783.0
2019-05-06 15:40:00,94.15,94.17,94.05,94.08,15517.0,85.9312,85.9495,85.8399,85.8673,15517.0
2019-05-06 15:45:00,94.07,94.07,94.02,94.07,15829.0,85.8582,85.8582,85.8126,85.8582,15829.0
2019-05-06 15:50:00,94.08,94.11,93.98,93.99,30011.0,85.8673,85.8947,85.7761,85.7852,30011.0
2019-05-06 15:55:00,93.97,94.01,93.93,94.01,82838.0,85.7669,85.8034,85.7304,85.8034,82838.0
2019-05-07 09:30:00,93.47,93.47,93.15,93.3,24953.0,85.3106,85.3106,85.0185,85.1554,24953.0
2019-05-07 09:35:00,93.27,93.44,93.27,93.42,13808.0,85.128,85.2832,85.128,85.2649,13808.0
2019-05-07 09:40:00,93.4,93.41,93.17,93.17,9303.0,85.2467,85.2558,85.0368,85.0368,9303.0
2019-05-07 09:45:00,93.18,93.18,92.8,92.85,17519.0,85.0459,85.0459,84.6991,84.7447,17519.0
2019-05-07 09:50:00,92.84,92.99,92.7,92.93,9086.0,84.7356,84.8725,84.6078,84.8177,9086.0
2019-05-07 09:55:00,93.03,93.28,92.99,93.13,6867.0,84.909,85.1372,84.8725,85.0003,6867.0
2019-05-07 10:00:00,93.1,93.19,92.79,92.81,7022.0,84.9729,85.055,84.6899,84.7082,7022.0
2019-05-07 10:05:00,92.8,92.94,92.8,92.84,5085.0,84.6991,84.8268,84.6991,84.7356,5085.0
2019-05-07 10:10:00,92.86,92.87,92.76,92.81,11270.0,84.7538,84.7629,84.6626,84.7082,11270.0
2019-05-07 10:15:00,92.83,92.95,92.69,92.95,15449.0,84.7264,84.836,84.5987,84.836,15449.0
2019-05-07 10:20:00,92.91,93.11,92.89,93.0,15504.0,84.7995,84.982,84.7812,84.8816,15504.0
2019-05-07 10:25:00,92.99,93.22,92.93,93.21,5414.0,84.8725,85.0824,84.8177,85.0733,5414.0
2019-05-07 10:30:00,93.24,93.31,93.12,93.14,6881.0,85.1006,85.1645,84.9911,85.0094,6881.0
2019-05-07 10:35:00,93.18,93.23,93.03,93.05,5562.0,85.0459,85.0915,84.909,84.9272,5562.0
2019-05-07 10:40:00,93.0,93.03,92.88,92.9,4999.0,84.8816,84.909,84.7721,84.7903,4999.0
2019-05-07 10:45:00,92.95,93.05,92.91,92.91,5932.0,84.836,84.9272,84.7995,84.7995,5932.0
2019-05-07 10:50:00,92.95,92.95,92.82,92.93,9114.0,84.836,84.836,84.7173,84.8177,9114.0
2019-05-07 10:55:00,92.93,93.0,92.88,92.98,6037.0,84.8177,84.8816,84.7721,84.8633,6037.0
2019-05-07 11:00:00,92.95,92.97,92.84,92.94,26104.0,84.836,84.8542,84.7356,84.8268,26104.0
2019-05-07 11:05:00,92.92,93.25,92.92,93.25,6705.0,84.8086,85.1098,84.8086,85.1098,6705.0
2019-05-07 11:10:00,93.21,93.21,93.09,93.14,3126.0,85.0733,85.0733,84.9637,85.0094,3126.0
2019-05-07 11:15:00,93.17,93.23,92.97,93.05,9750.0,85.0368,85.0915,84.8542,84.9272,9750.0
2019-05-07 11:20:00,93.08,93.08,92.88,92.93,9011.0,84.9546,84.9546,84.7721,84.8177,9011.0
2019-05-07 11:25:00,92.91,93.13,92.86,93.11,31281.0,84.7995,85.0003,84.7538,84.982,31281.0
2019-05-07 11:30:00,93.11,93.2,93.08,93.09,6706.0,84.982,85.0641,84.9546,84.9637,6706.0
2019-05-07 11:35:00,93.06,93.07,92.92,93.02,11435.0,84.9364,84.9455,84.8086,84.8999,11435.0
2019-05-07 11:40:00,93.07,93.09,92.95,93.0,7871.0,84.9455,84.9637,84.836,84.8816,7871.0
2019-05-07 11:45:00,93.0,93.16,92.94,93.07,7369.0,84.8816,85.0276,84.8268,84.9455,7369.0
2019-05-07 11:50:00,93.06,93.11,92.92,93.07,10823.0,84.9364,84.982,84.8086,84.9455,10823.0
2019-05-07 11:55:00,93.08,93.12,92.9,93.07,11205.0,84.9546,84.9911,84.7903,84.9455,11205.0
2019-05-07 12:00:00,93.07,93.07,92.92,93.04,17572.0,84.9455,84.9455,84.8086,84.9181,17572.0
2019-05-07 12:05:00,93.04,93.11,93.01,93.06,5476.0,84.9181,84.982,84.8907,84.9364,5476.0
2019-05-07 12:10:00,93.07,93.1,92.99,93.02,3901.0,84.9455,84.9729,84.8725,84.8999,3901.0
2019-05-07 12:15:00,92.99,93.07,92.97,93.04,5996.0,84.8725,84.9455,84.8542,84.9181,5996.0
2019-05-07 12:20:00,93.02,93.19,93.02,93.16,17737.0,84.8999,85.055,84.8999,85.0276,17737.0
2019-05-07 12:25:00,93.17,93.23,93.17,93.2,3600.0,85.0368,85.0915,85.0368,85.0641,3600.0
2019-05-07 12:30:00,93.23,93.27,93.16,93.16,2398.0,85.0915,85.128,85.0276,85.0276,2398.0
2019-05-07 12:35:00,93.16,93.2,93.1,93.13,5158.0,85.0276,85.0641,84.9729,85.0003,5158.0
2019-05-07 12:40:00,93.1,93.11,93.04,93.07,4300.0,84.9729,84.982,84.9181,84.9455,4300.0
2019-05-07 12:45:00,93.05,93.16,93.04,93.15,4072.0,84.9272,85.0276,84.9181,85.0185,4072.0
2019-05-07 12:50:00,93.17,93.19,93.12,93.13,3248.0,85.0368,85.055,84.9911,85.0003,3248.0
2019-05-07 12:55:00,93.14,93.14,93.0,93.0,4900.0,85.0094,85.0094,84.8816,84.8816,4900.0
2019-05-07 13:00:00,93.01,93.03,92.93,92.98,10069.0,84.8907,84.909,84.8177,84.8633,10069.0
2019-05-07 13:05:00,92.96,93.01,92.87,92.97,57128.0,84.8451,84.8907,84.7629,84.8542,57128.0
2019-05-07 13:10:00,92.95,93.11,92.93,92.98,18443.0,84.836,84.982,84.8177,84.8633,18443.0
2019-05-07 13:15:00,92.96,93.02,92.93,92.99,21109.0,84.8451,84.8999,84.8177,84.8725,21109.0
2019-05-07 13:20:00,92.97,93.01,92.93,92.95,23687.0,84.8542,84.8907,84.8177,84.836,23687.0
2019-05-07 13:25:00,92.96,93.02,92.87,92.98,46407.0,84.8451,84.8999,84.7629,84.8633,46407.0
2019-05-07 13:30:00,92.98,93.09,92.91,93.06,65055.0,84.8633,84.9637,84.7995,84.9364,65055.0
2019-05-07 13:35:00,93.09,93.11,92.99,93.11,14238.0,84.9637,84.982,84.8725,84.982,14238.0
2019-05-07 13:40:00,93.12,93.13,93.02,93.07,9663.0,84.9911,85.0003,84.8999,84.9455,9663.0
2019-05-07 13:45:00,93.04,93.3,93.04,93.29,14091.0,84.9181,85.1554,84.9181,85.1463,14091.0
2019-05-07 13:50:00,93.28,93.33,93.22,93.28,6960.0,85.1372,85.1828,85.0824,85.1372,6960.0
2019-05-07 13:55:00,93.29,93.32,93.21,93.22,7974.0,85.1463,85.1737,85.0733,85.0824,7974.0
2019-05-07 14:00:00,93.21,93.25,93.14,93.14,4862.0,85.0733,85.1098,85.0094,85.0094,4862.0
2019-05-07 14:05:00,93.13,93.3,93.13,93.23,6318.0,85.0003,85.1554,85.0003,85.0915,6318.0
2019-05-07 14:10:00,93.23,93.23,93.06,93.08,12376.0,85.0915,85.0915,84.9364,84.9546,12376.0
2019-05-07 14:15:00,93.12,93.21,93.11,93.2,5649.0,84.9911,85.0733,84.982,85.0641,5649.0
2019-05-07 14:20:00,93.22,93.32,93.16,93.17,9226.0,85.0824,85.1737,85.0276,85.0368,9226.0
2019-05-07 14:25:00,93.17,93.21,93.03,93.05,10613.0,85.0368,85.0733,84.909,84.9272,10613.0
2019-05-07 14:30:00,93.06,93.1,92.91,92.97,6312.0,84.9364,84.9729,84.7995,84.8542,6312.0
2019-05-07 14:35:00,92.96,93.0,92.9,92.96,9898.0,84.8451,84.8816,84.7903,84.8451,9898.0
2019-05-07 14:40:00,93.01,93.09,92.93,92.95,7894.0,84.8907,84.9637,84.8177,84.836,7894.0
2019-05-07 14:45:00,92.95,93.02,92.93,92.99,19655.0,84.836,84.8999,84.8177,84.8725,19655.0
2019-05-07 14:50:00,92.99,93.17,92.99,93.17,12600.0,84.8725,85.0368,84.8725,85.0368,12600.0
2019-05-07 14:55:00,93.14,93.31,93.14,93.23,17535.0,85.0094,85.1645,85.0094,85.0915,17535.0
2019-05-07 15:00:00,93.22,93.22,93.07,93.11,12251.0,85.0824,85.0824,84.9455,84.982,12251.0
2019-05-07 15:05:00,93.1,93.16,92.96,93.08,8850.0,84.9729,85.0276,84.8451,84.9546,8850.0
2019-05-07 15:10:00,93.07,93.16,93.05,93.08,6924.0,84.9455,85.0276,84.9272,84.9546,6924.0
2019-05-07 15:15:00,93.11,93.14,93.03,93.04,8886.0,84.982,85.0094,84.909,84.9181,8886.0
2019-05-07 15:20:00,93.07,93.11,92.95,92.98,15280.0,84.9455,84.982,84.836,84.8633,15280.0
2019-05-07 15:25:00,93.01,93.03,92.95,92.98,11529.0,84.8907,84.909,84.836,84.8633,11529.0
2019-05-07 15:30:00,92.98,93.04,92.9,93.0,80487.0,84.8633,84.9181,84.7903,84.8816,80487.0
2019-05-07 15:35:00,92.99,93.0,92.79,92.8,100766.0,84.8725,84.8816,84.6899,84.6991,100766.0
2019-05-07 15:40:00,92.79,92.97,92.74,92.94,41595.0,84.6899,84.8542,84.6443,84.8268,41595.0
2019-05-07 15:45:00,92.95,93.03,92.92,93.03,38342.0,84.836,84.909,84.8086,84.909,38342.0
2019-05-07 15:50:00,93.01,93.22,92.96,93.14,41057.0,84.8907,85.0824,84.8451,85.0094,41057.0
2019-05-07 15:55:00,93.15,93.34,93.12,93.26,71266.0,85.0185,85.1919,84.9911,85.1189,71266.0
2019-05-08 09:30:00,93.01,93.28,93.01,93.04,18295.0,84.8907,85.1372,84.8907,84.9181,18295.0
2019-05-08 09:35:00,93.06,93.1,92.94,92.94,10964.0,84.9364,84.9729,84.8268,84.8268,10964.0
2019-05-08 09:40:00,92.97,93.21,92.89,93.18,16341.0,84.8542,85.0733,84.7812,85.0459,16341.0
2019-05-08 09:45:00,93.2,93.21,93.01,93.06,10340.0,85.0641,85.0733,84.8907,84.9364,10340.0
2019-05-08 09:50:00,93.06,93.17,92.96,93.06,6408.0,84.9364,85.0368,84.8451,84.9364,6408.0
2019-05-08 09:55:00,93.12,93.2,93.07,93.2,6209.0,84.9911,85.0641,84.9455,85.0641,6209.0
2019-05-08 10:00:00,93.3,93.46,93.25,93.4,8701.0,85.1554,85.3014,85.1098,85.2467,8701.0
2019-05-08 10:05:00,93.41,93.61,93.37,93.51,10060.0,85.2558,85.4384,85.2193,85.3471,10060.0
2019-05-08 10:10:00,93.54,93.57,93.41,93.48,6290.0,85.3745,85.4018,85.2558,85.3197,6290.0
2019-05-08 10:15:00,93.47,93.54,93.47,93.52,3052.0,85.3106,85.3745,85.3106,85.3562,3052.0
2019-05-08 10:20:00,93.54,93.56,93.35,93.56,9124.0,85.3745,85.3927,85.201,85.3927,9124.0
2019-05-08 10:25:00,93.52,93.52,93.39,93.46,8378.0,85.3562,85.3562,85.2376,85.3014,8378.0
2019-05-08 10:30:00,93.48,93.54,93.41,93.48,14737.0,85.3197,85.3745,85.2558,85.3197,14737.0
2019-05-08 10:35:00,93.51,93.53,93.4,93.44,4866.0,85.3471,85.3653,85.2467,85.2832,4866.0
2019-05-08 10:40:00,93.46,93.61,93.46,93.59,4361.0,85.3014,85.4384,85.3014,85.4201,4361.0
2019-05-08 10:45:00,93.57,93.65,93.56,93.56,2600.0,85.4018,85.4749,85.3927,85.3927,2600.0
2019-05-08 10:50:00,93.59,93.63,93.54,93.6,2836.0,85.4201,85.4566,85.3745,85.4292,2836.0
2019-05-08 10:55:00,93.6,93.73,93.43,93.72,2900.0,85.4292,85.5479,85.2741,85.5387,2900.0
2019-05-08 11:00:00,93.74,93.87,93.7,93.87,4508.0,85.557,85.6757,85.5205,85.6757,4508.0
2019-05-08 11:05:00,93.88,93.97,93.79,93.79,2900.0,85.6848,85.7669,85.6026,85.6026,2900.0
2019-05-08 11:10:00,93.82,93.88,93.76,93.79,4500.0,85.63,85.6848,85.5753,85.6026,4500.0
2019-05-08 11:15:00,93.84,93.85,93.74,93.76,3800.0,85.6483,85.6574,85.557,85.5753,3800.0
2019-05-08 11:20:00,93.73,93.79,93.66,93.72,4030.0,85.5479,85.6026,85.484,85.5387,4030.0
2019-05-08 11:25:00,93.7,93.75,93.6,93.6,5937.0,85.5205,85.5661,85.4292,85.4292,5937.0
2019-05-08 11:30:00,93.63,93.71,93.48,93.58,4825.0,85.4566,85.5296,85.3197,85.411,4825.0
2019-05-08 11:35:00,93.61,93.63,93.54,93.58,5228.0,85.4384,85.4566,85.3745,85.411,5228.0
2019-05-08 11:40:00,93.61,93.64,93.58,93.61,1636.0,85.4384,85.4657,85.411,85.4384,1636.0
2019-05-08 11:45:00,93.64,93.69,93.61,93.69,1400.0,85.4657,85.5114,85.4384,85.5114,1400.0
2019-05-08 11:50:00,93.72,93.77,93.67,93.71,3300.0,85.5387,85.5844,85.4931,85.5296,3300.0
2019-05-08 11:55:00,93.71,93.8,93.7,93.7,3600.0,85.5296,85.6118,85.5205,85.5205,3600.0
2019-05-08 12:00:00,93.7,93.7,93.52,93.59,5860.0,85.5205,85.5205,85.3562,85.4201,5860.0
2019-05-08 12:05:00,93.59,93.66,93.59,93.66,6896.0,85.4201,85.484,85.4201,85.484,6896.0
2019-05-08 12:10:00,93.66,93.77,93.66,93.75,11073.0,85.484,85.5844,85.484,85.5661,11073.0
2019-05-08 12:15:00,93.75,93.85,93.72,93.85,12142.0,85.5661,85.6574,85.5387,85.6574,12142.0
2019-05-08 12:20:00,93.85,93.99,93.85,93.9,21861.0,85.6574,85.7852,85.6574,85.703,21861.0
2019-05-08 12:25:00,93.9,93.98,93.89,93.98,4915.0,85.703,85.7761,85.6939,85.7761,4915.0
2019-05-08 12:30:00,93.96,93.97,93.92,93.96,3188.0,85.7578,85.7669,85.7213,85.7578,3188.0
2019-05-08 12:35:00,93.94,93.97,93.9,93.95,7070.0,85.7395,85.7669,85.703,85.7487,7070.0
2019-05-08 12:40:00,93.92,93.92,93.82,93.89,6714.0,85.7213,85.7213,85.63,85.6939,6714.0
2019-05-08 12:45:00,93.88,93.94,93.86,93.89,3235.0,85.6848,85.7395,85.6665,85.6939,3235.0
2019-05-08 12:50:00,93.92,93.93,93.9,93.92,3437.0,85.7213,85.7304,85.703,85.7213,3437.0
2019-05-08 12:55:00,93.93,93.97,93.89,93.95,5905.0,85.7304,85.7669,85.6939,85.7487,5905.0
2019-05-08 13:00:00,93.97,93.97,93.87,93.94,2135.0,85.7669,85.7669,85.6757,85.7395,2135.0
2019-05-08 13:05:00,93.93,94.03,93.93,93.98,16873.0,85.7304,85.8217,85.7304,85.7761,16873.0
2019-05-08 13:10:00,93.98,94.06,93.95,94.02,12625.0,85.7761,85.8491,85.7487,85.8126,12625.0
2019-05-08 13:15:00,94.03,94.04,93.98,94.0,7189.0,85.8217,85.8308,85.7761,85.7943,7189.0
2019-05-08 13:20:00,94.02,94.1,93.97,94.07,3112.0,85.8126,85.8856,85.7669,85.8582,3112.0
2019-05-08 13:25:00,94.06,94.13,94.06,94.09,4598.0,85.8491,85.913,85.8491,85.8764,4598.0
2019-05-08 13:30:00,94.09,94.09,94.04,94.07,2658.0,85.8764,85.8764,85.8308,85.8582,2658.0
2019-05-08 13:35:00,94.04,94.04,93.96,93.98,3034.0,85.8308,85.8308,85.7578,85.7761,3034.0
2019-05-08 13:40:00,93.97,94.01,93.92,94.0,3200.0,85.7669,85.8034,85.7213,85.7943,3200.0
2019-05-08 13:45:00,93.97,94.01,93.91,93.97,8387.0,85.7669,85.8034,85.7122,85.7669,8387.0
2019-05-08 13:50:00,93.97,94.01,93.94,93.96,5324.0,85.7669,85.8034,85.7395,85.7578,5324.0
2019-05-08 13:55:00,93.96,94.02,93.95,94.01,2194.0,85.7578,85.8126,85.7487,85.8034,2194.0
2019-05-08 14:00:00,94.03,94.03,93.93,93.95,2569.0,85.8217,85.8217,85.7304,85.7487,2569.0
2019-05-08 14:05:00,93.95,93.96,93.91,93.92,4785.0,85.7487,85.7578,85.7122,85.7213,4785.0
2019-05-08 14:10:00,93.93,93.94,93.81,93.82,6260.0,85.7304,85.7395,85.6209,85.63,6260.0
2019-05-08 14:15:00,93.85,93.91,93.85,93.88,3718.0,85.6574,85.7122,85.6574,85.6848,3718.0
2019-05-08 14:20:00,93.87,93.94,93.86,93.94,6077.0,85.6757,85.7395,85.6665,85.7395,6077.0
2019-05-08 14:25:00,93.95,93.96,93.9,93.92,1533.0,85.7487,85.7578,85.703,85.7213,1533.0
2019-05-08 14:30:00,93.94,93.98,93.93,93.95,3374.0,85.7395,85.7761,85.7304,85.7487,3374.0
2019-05-08 14:35:00,93.93,93.94,93.89,93.9,5055.0,85.7304,85.7395,85.6939,85.703,5055.0
2019-05-08 14:40:00,93.91,94.16,93.91,94.09,35694.0,85.7122,85.9403,85.7122,85.8764,35694.0
2019-05-08 14:45:00,94.13,94.16,94.02,94.06,6524.0,85.913,85.9403,85.8126,85.8491,6524.0
2019-05-08 14:50:00,94.08,94.09,94.04,94.06,3839.0,85.8673,85.8764,85.8308,85.8491,3839.0
2019-05-08 14:55:00,94.05,94.06,93.96,94.04,5883.0,85.8399,85.8491,85.7578,85.8308,5883.0
2019-05-08 15:00:00,94.06,94.12,94.02,94.02,8502.0,85.8491,85.9038,85.8126,85.8126,8502.0
2019-05-08 15:05:00,93.98,94.05,93.97,94.03,5956.0,85.7761,85.8399,85.7669,85.8217,5956.0
2019-05-08 15:10:00,94.0,94.07,93.99,94.05,8110.0,85.7943,85.8582,85.7852,85.8399,8110.0
2019-05-08 15:15:00,94.05,94.13,94.01,94.12,6556.0,85.8399,85.913,85.8034,85.9038,6556.0
2019-05-08 15:20:00,94.12,94.17,94.11,94.12,5773.0,85.9038,85.9495,85.8947,85.9038,5773.0
2019-05-08 15:25:00,94.11,94.16,94.09,94.1,6049.0,85.8947,85.9403,85.8764,85.8856,6049.0
2019-05-08 15:30:00,94.11,94.18,94.08,94.17,25179.0,85.8947,85.9586,85.8673,85.9495,25179.0
2019-05-08 15:35:00,94.16,94.17,94.13,94.14,18418.0,85.9403,85.9495,85.913,85.9221,18418.0
2019-05-08 15:40:00,94.13,94.13,93.96,93.99,16392.0,85.913,85.913,85.7578,85.7852,16392.0
2019-05-08 15:45:00,93.98,93.99,93.83,93.85,20479.0,85.7761,85.7852,85.6391,85.6574,20479.0
2019-05-08 15:50:00,93.85,93.85,93.61,93.64,31086.0,85.6574,85.6574,85.4384,85.4657,31086.0
2019-05-08 15:55:00,93.63,93.71,93.59,93.67,77213.0,85.4566,85.5296,85.4201,85.4931,77213.0
2019-05-09 09:30:00,92.77,93.2,92.77,93.04,20517.0,84.6717,85.0641,84.6717,84.9181,20517.0
2019-05-09 09:35:00,93.06,93.15,92.92,93.08,7506.0,84.9364,85.0185,84.8086,84.9546,7506.0
2019-05-09 09:40:00,93.08,93.2,93.02,93.08,21617.0,84.9546,85.0641,84.8999,84.9546,21617.0
2019-05-09 09:45:00,93.06,93.18,92.94,92.95,20672.0,84.9364,85.0459,84.8268,84.836,20672.0
2019-05-09 09:50:00,92.94,92.97,92.72,92.87,17079.0,84.8268,84.8542,84.626,84.7629,17079.0
2019-05-09 09:55:00,92.92,93.12,92.74,93.11,20098.0,84.8086,84.9911,84.6443,84.982,20098.0
2019-05-09 10:00:00,93.11,93.15,92.91,92.95,13942.0,84.982,85.0185,84.7995,84.836,13942.0
2019-05-09 10:05:00,92.92,93.09,92.89,93.03,10869.0,84.8086,84.9637,84.7812,84.909,10869.0
2019-05-09 10:10:00,93.04,93.07,92.98,93.03,7969.0,84.9181,84.9455,84.8633,84.909,7969.0
2019-05-09 10:15:00,93.03,93.17,93.03,93.1,8476.0,84.909,85.0368,84.909,84.9729,8476.0
2019-05-09 10:20:00,93.06,93.08,92.97,92.99,7602.0,84.9364,84.9546,84.8542,84.8725,7602.0
2019-05-09 10:25:00,92.96,93.06,92.87,93.03,17206.0,84.8451,84.9364,84.7629,84.909,17206.0
2019-05-09 10:30:00,93.02,93.09,92.96,93.0,12580.0,84.8999,84.9637,84.8451,84.8816,12580.0
2019-05-09 10:35:00,93.01,93.03,92.97,92.97,6426.0,84.8907,84.909,84.8542,84.8542,6426.0
2019-05-09 10:40:00,92.97,93.17,92.92,93.14,14533.0,84.8542,85.0368,84.8086,85.0094,14533.0
2019-05-09 10:45:00,93.13,93.34,93.13,93.33,6576.0,85.0003,85.1919,85.0003,85.1828,6576.0
2019-05-09 10:50:00,93.32,93.44,93.25,93.34,14535.0,85.1737,85.2832,85.1098,85.1919,14535.0
2019-05-09 10:55:00,93.32,93.32,93.06,93.06,14674.0,85.1737,85.1737,84.9364,84.9364,14674.0
2019-05-09 11:00:00,93.05,93.19,93.05,93.15,5100.0,84.9272,85.055,84.9272,85.0185,5100.0
2019-05-09 11:05:00,93.15,93.15,92.91,92.95,8076.0,85.0185,85.0185,84.7995,84.836,8076.0
2019-05-09 11:10:00,92.95,93.15,92.9,93.15,12108.0,84.836,85.0185,84.7903,85.0185,12108.0
2019-05-09 11:15:00,93.15,93.32,93.15,93.2,67764.0,85.0185,85.1737,85.0185,85.0641,67764.0
2019-05-09 11:20:00,93.23,93.29,93.05,93.06,48972.0,85.0915,85.1463,84.9272,84.9364,48972.0
2019-05-09 11:25:00,93.05,93.1,92.92,93.0,43861.0,84.9272,84.9729,84.8086,84.8816,43861.0
2019-05-09 11:30:00,93.03,93.36,93.03,93.31,28040.0,84.909,85.2102,84.909,85.1645,28040.0
2019-05-09 11:35:00,93.3,93.38,93.24,93.25,22727.0,85.1554,85.2284,85.1006,85.1098,22727.0
2019-05-09 11:40:00,93.27,93.42,93.17,93.38,25191.0,85.128,85.2649,85.0368,85.2284,25191.0
2019-05-09 11:45:00,93.39,93.54,93.31,93.54,20801.0,85.2376,85.3745,85.1645,85.3745,20801.0
2019-05-09 11:50:00,93.47,93.59,93.45,93.56,15171.0,85.3106,85.4201,85.2923,85.3927,15171.0
2019-05-09 11:55:00,93.59,93.6,93.46,93.52,8673.0,85.4201,85.4292,85.3014,85.3562,8673.0
2019-05-09 12:00:00,93.52,93.64,93.4,93.6,38256.0,85.3562,85.4657,85.2467,85.4292,38256.0
2019-05-09 12:05:00,93.6,93.81,93.5,93.75,75787.0,85.4292,85.6209,85.338,85.5661,75787.0
2019-05-09 12:10:00,93.76,93.89,93.61,93.88,58615.0,85.5753,85.6939,85.4384,85.6848,58615.0
2019-05-09 12:15:00,93.84,93.97,93.74,93.95,76357.0,85.6483,85.7669,85.557,85.7487,76357.0
2019-05-09 12:20:00,93.96,93.97,93.73,93.73,42141.0,85.7578,85.7669,85.5479,85.5479,42141.0
2019-05-09 12:25:00,93.73,93.97,93.71,93.82,11156.0,85.5479,85.7669,85.5296,85.63,11156.0
2019-05-09 12:30:00,93.85,94.08,93.85,94.0,7535.0,85.6574,85.8673,85.6574,85.7943,7535.0
2019-05-09 12:35:00,94.09,94.15,94.01,94.06,6125.0,85.8764,85.9312,85.8034,85.8491,6125.0
2019-05-09 12:40:00,94.09,94.18,93.87,93.87,5831.0,85.8764,85.9586,85.6757,85.6757,5831.0
2019-05-09 12:45:00,93.87,93.9,93.76,93.9,6141.0,85.6757,85.703,85.5753,85.703,6141.0
2019-05-09 12:50:00,93.89,93.99,93.84,93.97,2721.0,85.6939,85.7852,85.6483,85.7669,2721.0
2019-05-09 12:55:00,93.93,93.99,93.89,93.91,5155.0,85.7304,85.7852,85.6939,85.7122,5155.0
2019-05-09 13:00:00,93.89,94.08,93.89,94.08,9465.0,85.6939,85.8673,85.6939,85.8673,9465.0
2019-05-09 13:05:00,94.07,94.11,93.94,93.94,25952.0,85.8582,85.8947,85.7395,85.7395,25952.0
2019-05-09 13:10:00,93.94,94.04,93.9,94.02,8566.0,85.7395,85.8308,85.703,85.8126,8566.0
2019-05-09 13:15:00,94.04,94.04,93.85,93.88,7819.0,85.8308,85.8308,85.6574,85.6848,7819.0
2019-05-09 13:20:00,93.87,93.88,93.82,93.87,6786.0,85.6757,85.6848,85.63,85.6757,6786.0
2019-05-09 13:25:00,93.86,93.91,93.8,93.82,8708.0,85.6665,85.7122,85.6118,85.63,8708.0
2019-05-09 13:30:00,93.82,93.87,93.79,93.84,5170.0,85.63,85.6757,85.6026,85.6483,5170.0
2019-05-09 13:35:00,93.83,93.83,93.73,93.8,6397.0,85.6391,85.6391,85.5479,85.6118,6397.0
2019-05-09 13:40:00,93.8,93.9,93.78,93.86,7810.0,85.6118,85.703,85.5935,85.6665,7810.0
2019-05-09 13:45:00,93.85,94.1,93.84,94.1,5587.0,85.6574,85.8856,85.6483,85.8856,5587.0
2019-05-09 13:50:00,94.13,94.13,93.91,93.92,8147.0,85.913,85.913,85.7122,85.7213,8147.0
2019-05-09 13:55:00,93.9,93.93,93.82,93.82,4200.0,85.703,85.7304,85.63,85.63,4200.0
2019-05-09 14:00:00,93.83,93.91,93.73,93.73,5911.0,85.6391,85.7122,85.5479,85.5479,5911.0
2019-05-09 14:05:00,93.75,93.8,93.66,93.74,5811.0,85.5661,85.6118,85.484,85.557,5811.0
2019-05-09 14:10:00,93.74,93.94,93.68,93.93,28764.0,85.557,85.7395,85.5022,85.7304,28764.0
2019-05-09 14:15:00,93.94,93.95,93.91,93.92,6054.0,85.7395,85.7487,85.7122,85.7213,6054.0
2019-05-09 14:20:00,93.92,94.03,93.92,93.93,14856.0,85.7213,85.8217,85.7213,85.7304,14856.0
2019-05-09 14:25:00,93.95,94.0,93.86,93.88,26645.0,85.7487,85.7943,85.6665,85.6848,26645.0
2019-05-09 14:30:00,93.89,93.94,93.87,93.9,5461.0,85.6939,85.7395,85.6757,85.703,5461.0
2019-05-09 14:35:00,93.95,94.0,93.89,93.95,20320.0,85.7487,85.7943,85.6939,85.7487,20320.0
2019-05-09 14:40:00,93.96,94.06,93.96,94.04,16481.0,85.7578,85.8491,85.7578,85.8308,16481.0
2019-05-09 14:45:00,94.0,94.01,93.92,93.92,7034.0,85.7943,85.8034,85.7213,85.7213,7034.0
2019-05-09 14:50:00,93.94,94.04,93.94,93.98,15027.0,85.7395,85.8308,85.7395,85.7761,15027.0
2019-05-09 14:55:00,93.96,93.97,93.77,93.77,33577.0,85.7578,85.7669,85.5844,85.5844,33577.0
2019-05-09 15:00:00,93.77,93.85,93.66,93.8,9224.0,85.5844,85.6574,85.484,85.6118,9224.0
2019-05-09 15:05:00,93.8,93.8,93.56,93.57,12201.0,85.6118,85.6118,85.3927,85.4018,12201.0
2019-05-09 15:10:00,93.56,93.64,93.56,93.61,7077.0,85.3927,85.4657,85.3927,85.4384,7077.0
2019-05-09 15:15:00,93.61,93.73,93.57,93.72,10703.0,85.4384,85.5479,85.4018,85.5387,10703.0
2019-05-09 15:20:00,93.71,93.75,93.65,93.67,5762.0,85.5296,85.5661,85.4749,85.4931,5762.0
2019-05-09 15:25:00,93.68,93.88,93.68,93.81,9384.0,85.5022,85.6848,85.5022,85.6209,9384.0
2019-05-09 15:30:00,93.84,94.0,93.84,93.95,11597.0,85.6483,85.7943,85.6483,85.7487,11597.0
2019-05-09 15:35:00,93.96,93.97,93.87,93.97,11006.0,85.7578,85.7669,85.6757,85.7669,11006.0
2019-05-09 15:40:00,93.97,93.98,93.82,93.88,23046.0,85.7669,85.7761,85.63,85.6848,23046.0
2019-05-09 15:45:00,93.88,93.93,93.76,93.76,23362.0,85.6848,85.7304,85.5753,85.5753,23362.0
2019-05-09 15:50:00,93.74,93.98,93.73,93.97,36286.0,85.557,85.7761,85.5479,85.7669,36286.0
2019-05-09 15:55:00,93.97,93.99,93.86,93.91,100360.0,85.7669,85.7852,85.6665,85.7122,100360.0
2019-05-10 09:30:00,93.68,93.95,93.39,93.39,18190.0,85.5022,85.7487,85.2376,85.2376,18190.0
2019-05-10 09:35:00,93.34,93.61,93.34,93.61,1467.0,85.1919,85.4384,85.1919,85.4384,1467.0
2019-05-10 09:40:00,93.59,93.73,93.59,93.72,1665.0,85.4201,85.5479,85.4201,85.5387,1665.0
2019-05-10 09:45:00,93.77,93.95,93.67,93.93,7824.0,85.5844,85.7487,85.4931,85.7304,7824.0
2019-05-10 09:50:00,93.93,94.04,93.9,93.95,8538.0,85.7304,85.8308,85.703,85.7487,8538.0
2019-05-10 09:55:00,93.95,94.01,93.93,93.93,4617.0,85.7487,85.8034,85.7304,85.7304,4617.0
2019-05-10 10:00:00,93.89,93.97,93.76,93.88,22573.0,85.6939,85.7669,85.5753,85.6848,22573.0
2019-05-10 10:05:00,93.85,93.96,93.8,93.92,16759.0,85.6574,85.7578,85.6118,85.7213,16759.0
2019-05-10 10:10:00,93.94,93.98,93.77,93.87,22655.0,85.7395,85.7761,85.5844,85.6757,22655.0
2019-05-10 10:15:00,93.86,93.97,93.76,93.89,56923.0,85.6665,85.7669,85.5753,85.6939,56923.0
2019-05-10 10:20:00,93.9,93.94,93.8,93.86,33386.0,85.703,85.7395,85.6118,85.6665,33386.0
2019-05-10 10:25:00,93.87,93.99,93.85,93.95,26564.0,85.6757,85.7852,85.6574,85.7487,26564.0
2019-05-10 10:30:00,93.93,93.97,93.86,93.96,35877.0,85.7304,85.7669,85.6665,85.7578,35877.0
2019-05-10 10:35:00,93.96,93.97,93.89,93.97,22149.0,85.7578,85.7669,85.6939,85.7669,22149.0
2019-05-10 10:40:00,93.98,93.98,93.78,93.97,66274.0,85.7761,85.7761,85.5935,85.7669,66274.0
2019-05-10 10:45:00,93.96,94.26,93.94,94.09,31624.0,85.7578,86.0316,85.7395,85.8764,31624.0
2019-05-10 10:50:00,94.1,94.13,93.97,94.04,12973.0,85.8856,85.913,85.7669,85.8308,12973.0
2019-05-10 10:55:00,94.01,94.04,93.88,93.96,24896.0,85.8034,85.8308,85.6848,85.7578,24896.0
2019-05-10 11:00:00,93.97,94.02,93.88,94.02,54998.0,85.7669,85.8126,85.6848,85.8126,54998.0
2019-05-10 11:05:00,94.0,94.19,93.99,94.17,20122.0,85.7943,85.9677,85.7852,85.9495,20122.0
2019-05-10 11:10:00,94.17,94.2,93.99,94.01,14171.0,85.9495,85.9768,85.7852,85.8034,14171.0
2019-05-10 11:15:00,94.0,94.21,93.94,94.2,20164.0,85.7943,85.986,85.7395,85.9768,20164.0
2019-05-10 11:20:00,94.21,94.34,94.12,94.12,22086.0,85.986,86.1046,85.9038,85.9038,22086.0
2019-05-10 11:25:00,94.1,94.1,93.91,93.95,9002.0,85.8856,85.8856,85.7122,85.7487,9002.0
2019-05-10 11:30:00,93.92,94.02,93.82,93.91,42889.0,85.7213,85.8126,85.63,85.7122,42889.0
2019-05-10 11:35:00,93.92,94.11,93.9,94.03,14282.0,85.7213,85.8947,85.703,85.8217,14282.0
2019-05-10 11:40:00,94.02,94.02,93.84,93.98,10399.0,85.8126,85.8126,85.6483,85.7761,10399.0
2019-05-10 11:45:00,93.94,93.98,93.89,93.95,13921.0,85.7395,85.7761,85.6939,85.7487,13921.0
2019-05-10 11:50:00,93.93,94.12,93.87,94.11,18946.0,85.7304,85.9038,85.6757,85.8947,18946.0
2019-05-10 11:55:00,94.08,94.09,93.92,93.93,6856.0,85.8673,85.8764,85.7213,85.7304,6856.0
2019-05-10 12:00:00,93.96,94.08,93.96,93.99,7356.0,85.7578,85.8673,85.7578,85.7852,7356.0
2019-05-10 12:05:00,93.97,93.98,93.89,93.94,9089.0,85.7669,85.7761,85.6939,85.7395,9089.0
2019-05-10 12:10:00,93.98,94.11,93.95,94.09,4885.0,85.7761,85.8947,85.7487,85.8764,4885.0
2019-05-10 12:15:00,94.08,94.29,94.08,94.28,5973.0,85.8673,86.059,85.8673,86.0499,5973.0
2019-05-10 12:20:00,94.3,94.38,94.28,94.37,4186.0,86.0681,86.1411,86.0499,86.132,4186.0
2019-05-10 12:25:00,94.33,94.49,94.33,94.49,4117.0,86.0955,86.2415,86.0955,86.2415,4117.0
2019-05-10 12:30:00,94.46,94.66,94.45,94.63,12485.0,86.2141,86.3967,86.205,86.3693,12485.0
2019-05-10 12:35:00,94.65,94.81,94.6,94.75,21170.0,86.3876,86.5336,86.3419,86.4788,21170.0
2019-05-10 12:40:00,94.73,94.73,94.61,94.71,12198.0,86.4606,86.4606,86.3511,86.4423,12198.0
2019-05-10 12:45:00,94.68,94.68,94.59,94.61,4900.0,86.4149,86.4149,86.3328,86.3511,4900.0
2019-05-10 12:50:00,94.62,94.73,94.62,94.71,5070.0,86.3602,86.4606,86.3602,86.4423,5070.0
2019-05-10 12:55:00,94.71,94.77,94.69,94.7,4700.0,86.4423,86.4971,86.4241,86.4332,4700.0
2019-05-10 13:00:00,94.68,94.76,94.68,94.73,6524.0,86.4149,86.488,86.4149,86.4606,6524.0
2019-05-10 13:05:00,94.69,94.7,94.57,94.64,4700.0,86.4241,86.4332,86.3145,86.3784,4700.0
2019-05-10 13:10:00,94.67,94.74,94.6,94.73,5670.0,86.4058,86.4697,86.3419,86.4606,5670.0
2019-05-10 13:15:00,94.72,94.89,94.68,94.87,8074.0,86.4515,86.6066,86.4149,86.5884,8074.0
2019-05-10 13:20:00,94.88,95.03,94.82,94.85,34609.0,86.5975,86.7344,86.5427,86.5701,34609.0
2019-05-10 13:25:00,94.85,94.97,94.85,94.87,4255.0,86.5701,86.6796,86.5701,86.5884,4255.0
2019-05-10 13:30:00,94.9,94.94,94.86,94.9,10265.0,86.6157,86.6522,86.5792,86.6157,10265.0
2019-05-10 13:35:00,94.89,94.96,94.88,94.92,6469.0,86.6066,86.6705,86.5975,86.634,6469.0
2019-05-10 13:40:00,94.91,95.01,94.9,95.01,9954.0,86.6249,86.7161,86.6157,86.7161,9954.0
2019-05-10 13:45:00,94.98,95.12,94.95,95.11,9663.0,86.6888,86.8165,86.6614,86.8074,9663.0
2019-05-10 13:50:00,95.08,95.12,95.05,95.06,3293.0,86.78,86.8165,86.7526,86.7618,3293.0
2019-05-10 13:55:00,95.06,95.07,94.98,95.01,7502.0,86.7618,86.7709,86.6888,86.7161,7502.0
2019-05-10 14:00:00,95.03,95.05,94.94,95.03,8285.0,86.7344,86.7526,86.6522,86.7344,8285.0
2019-05-10 14:05:00,95.02,95.12,94.99,95.12,6997.0,86.7253,86.8165,86.6979,86.8165,6997.0
2019-05-10 14:10:00,95.11,95.14,95.01,95.01,8692.0,86.8074,86.8348,86.7161,86.7161,8692.0
2019-05-10 14:15:00,94.98,94.99,94.91,94.93,8000.0,86.6888,86.6979,86.6249,86.6431,8000.0
2019-05-10 14:20:00,94.94,95.0,94.9,94.9,5892.0,86.6522,86.707,86.6157,86.6157,5892.0
2019-05-10 14:25:00,94.92,94.99,94.85,94.95,7743.0,86.634,86.6979,86.5701,86.6614,7743.0
2019-05-10 14:30:00,94.94,94.99,94.92,94.98,5268.0,86.6522,86.6979,86.634,86.6888,5268.0
2019-05-10 14:35:00,94.99,95.07,94.94,95.05,5800.0,86.6979,86.7709,86.6522,86.7526,5800.0
2019-05-10 14:40:00,95.07,95.11,95.05,95.05,5025.0,86.7709,86.8074,86.7526,86.7526,5025.0
2019-05-10 14:45:00,95.04,95.3,95.04,95.29,13739.0,86.7435,86.9808,86.7435,86.9717,13739.0
2019-05-10 14:50:00,95.29,95.44,95.28,95.42,28978.0,86.9717,87.1086,86.9626,87.0903,28978.0
2019-05-10 14:55:00,95.42,95.5,95.33,95.41,11715.0,87.0903,87.1634,87.0082,87.0812,11715.0
2019-05-10 15:00:00,95.42,95.56,95.42,95.56,11039.0,87.0903,87.2181,87.0903,87.2181,11039.0
2019-05-10 15:05:00,95.54,95.57,95.45,95.46,11085.0,87.1999,87.2273,87.1177,87.1269,11085.0
2019-05-10 15:10:00,95.47,95.53,95.4,95.53,11068.0,87.136,87.1907,87.0721,87.1907,11068.0
2019-05-10 15:15:00,95.55,95.8,95.49,95.78,16928.0,87.209,87.4372,87.1542,87.4189,16928.0
2019-05-10 15:20:00,95.78,95.86,95.73,95.81,14933.0,87.4189,87.4919,87.3733,87.4463,14933.0
2019-05-10 15:25:00,95.8,95.93,95.8,95.83,13210.0,87.4372,87.5558,87.4372,87.4646,13210.0
2019-05-10 15:30:00,95.84,95.85,95.7,95.7,27929.0,87.4737,87.4828,87.3459,87.3459,27929.0
2019-05-10 15:35:00,95.7,95.71,95.61,95.66,30925.0,87.3459,87.355,87.2638,87.3094,30925.0
2019-05-10 15:40:00,95.66,95.66,95.49,95.59,42056.0,87.3094,87.3094,87.1542,87.2455,42056.0
2019-05-10 15:45:00,95.6,95.87,95.6,95.74,114949.0,87.2546,87.5011,87.2546,87.3824,114949.0
2019-05-10 15:50:00,95.73,96.07,95.71,96.05,147468.0,87.3733,87.6836,87.355,87.6654,147468.0
2019-05-10 15:55:00,96.06,96.15,95.97,96.12,283376.0,87.6745,87.7566,87.5923,87.7292,283376.0
2019-05-13 09:30:00,94.96,95.3,94.86,95.08,47835.0,86.6705,86.9808,86.5792,86.78,47835.0
2019-05-13 09:35:00,94.99,95.06,94.68,94.84,11910.0,86.6979,86.7618,86.4149,86.561,11910.0
2019-05-13 09:40:00,94.89,95.02,94.62,94.63,20745.0,86.6066,86.7253,86.3602,86.3693,20745.0
2019-05-13 09:45:00,94.61,94.84,94.57,94.77,27974.0,86.3511,86.561,86.3145,86.4971,27974.0
2019-05-13 09:50:00,94.74,94.78,94.49,94.62,19375.0,86.4697,86.5062,86.2415,86.3602,19375.0
2019-05-13 09:55:00,94.62,94.78,94.55,94.7,10439.0,86.3602,86.5062,86.2963,86.4332,10439.0
2019-05-13 10:00:00,94.67,94.69,94.3,94.31,18845.0,86.4058,86.4241,86.0681,86.0772,18845.0
2019-05-13 10:05:00,94.33,94.67,94.29,94.59,43235.0,86.0955,86.4058,86.059,86.3328,43235.0
2019-05-13 10:10:00,94.57,94.65,94.46,94.53,28717.0,86.3145,86.3876,86.2141,86.278,28717.0
2019-05-13 10:15:00,94.51,94.67,94.48,94.56,14531.0,86.2598,86.4058,86.2324,86.3054,14531.0
2019-05-13 10:20:00,94.56,94.59,94.44,94.59,44792.0,86.3054,86.3328,86.1959,86.3328,44792.0
2019-05-13 10:25:00,94.58,94.69,94.51,94.69,16176.0,86.3237,86.4241,86.2598,86.4241,16176.0
2019-05-13 10:30:00,94.7,94.7,94.5,94.62,14514.0,86.4332,86.4332,86.2507,86.3602,14514.0
2019-05-13 10:35:00,94.65,94.82,94.61,94.68,16500.0,86.3876,86.5427,86.3511,86.4149,16500.0
2019-05-13 10:40:00,94.68,94.8,94.61,94.78,10532.0,86.4149,86.5245,86.3511,86.5062,10532.0
2019-05-13 10:45:00,94.74,94.77,94.48,94.5,20236.0,86.4697,86.4971,86.2324,86.2507,20236.0
2019-05-13 10:50:00,94.48,94.53,94.36,94.41,46043.0,86.2324,86.278,86.1229,86.1685,46043.0
2019-05-13 10:55:00,94.41,94.5,94.36,94.5,72232.0,86.1685,86.2507,86.1229,86.2507,72232.0
2019-05-13 11:00:00,94.5,94.6,94.37,94.47,38885.0,86.2507,86.3419,86.132,86.2233,38885.0
2019-05-13 11:05:00,94.47,94.58,94.45,94.47,12179.0,86.2233,86.3237,86.205,86.2233,12179.0
2019-05-13 11:10:00,94.47,94.66,94.47,94.62,13778.0,86.2233,86.3967,86.2233,86.3602,13778.0
2019-05-13 11:15:00,94.56,94.62,94.42,94.48,21267.0,86.3054,86.3602,86.1776,86.2324,21267.0
2019-05-13 11:20:00,94.49,94.68,94.49,94.62,12467.0,86.2415,86.4149,86.2415,86.3602,12467.0
2019-05-13 11:25:00,94.63,94.67,94.52,94.58,15808.0,86.3693,86.4058,86.2689,86.3237,15808.0
2019-05-13 11:30:00,94.55,94.6,94.41,94.55,16449.0,86.2963,86.3419,86.1685,86.2963,16449.0
2019-05-13 11:35:00,94.52,94.56,94.43,94.5,15101.0,86.2689,86.3054,86.1868,86.2507,15101.0
2019-05-13 11:40:00,94.5,94.69,94.44,94.6,49869.0,86.2507,86.4241,86.1959,86.3419,49869.0
2019-05-13 11:45:00,94.62,94.77,94.59,94.77,43552.0,86.3602,86.4971,86.3328,86.4971,43552.0
2019-05-13 11:50:00,94.75,94.84,94.65,94.82,85411.0,86.4788,86.561,86.3876,86.5427,85411.0
2019-05-13 11:55:00,94.84,95.04,94.8,94.98,27881.0,86.561,86.7435,86.5245,86.6888,27881.0
2019-05-13 12:00:00,95.0,95.0,94.75,94.8,22468.0,86.707,86.707,86.4788,86.5245,22468.0
2019-05-13 12:05:00,94.83,94.87,94.64,94.79,44875.0,86.5519,86.5884,86.3784,86.5153,44875.0
2019-05-13 12:10:00,94.8,94.92,94.78,94.89,33482.0,86.5245,86.634,86.5062,86.6066,33482.0
2019-05-13 12:15:00,94.86,94.9,94.78,94.9,27495.0,86.5792,86.6157,86.5062,86.6157,27495.0
2019-05-13 12:20:00,94.9,94.99,94.87,94.98,30800.0,86.6157,86.6979,86.5884,86.6888,30800.0
2019-05-13 12:25:00,94.98,94.99,94.8,94.92,82864.0,86.6888,86.6979,86.5245,86.634,82864.0
2019-05-13 12:30:00,94.92,94.98,94.86,94.92,53859.0,86.634,86.6888,86.5792,86.634,53859.0
2019-05-13 12:35:00,94.91,94.99,94.91,94.93,22670.0,86.6249,86.6979,86.6249,86.6431,22670.0
2019-05-13 12:40:00,94.94,94.98,94.87,94.94,48320.0,86.6522,86.6888,86.5884,86.6522,48320.0
2019-05-13 12:45:00,94.95,95.08,94.94,95.0,17751.0,86.6614,86.78,86.6522,86.707,17751.0
2019-05-13 12:50:00,95.01,95.03,94.92,94.96,34937.0,86.7161,86.7344,86.634,86.6705,34937.0
2019-05-13 12:55:00,94.95,94.97,94.83,94.92,82426.0,86.6614,86.6796,86.5519,86.634,82426.0
2019-05-13 13:00:00,94.91,94.96,94.81,94.87,47748.0,86.6249,86.6705,86.5336,86.5884,47748.0
2019-05-13 13:05:00,94.87,94.93,94.75,94.87,54379.0,86.5884,86.6431,86.4788,86.5884,54379.0
2019-05-13 13:10:00,94.85,94.91,94.67,94.89,88322.0,86.5701,86.6249,86.4058,86.6066,88322.0
2019-05-13 13:15:00,94.87,95.01,94.87,94.94,51027.0,86.5884,86.7161,86.5884,86.6522,51027.0
2019-05-13 13:20:00,94.94,94.98,94.9,94.98,56150.0,86.6522,86.6888,86.6157,86.6888,56150.0
2019-05-13 13:25:00,94.98,95.01,94.95,94.98,30949.0,86.6888,86.7161,86.6614,86.6888,30949.0
2019-05-13 13:30:00,94.98,95.03,94.95,94.96,42331.0,86.6888,86.7344,86.6614,86.6705,42331.0
2019-05-13 13:35:00,94.97,95.21,94.94,95.09,30085.0,86.6796,86.8987,86.6522,86.7892,30085.0
2019-05-13 13:40:00,95.08,95.16,95.01,95.01,13122.0,86.78,86.853,86.7161,86.7161,13122.0
2019-05-13 13:45:00,95.0,95.13,94.99,95.11,22633.0,86.707,86.8257,86.6979,86.8074,22633.0
2019-05-13 13:50:00,95.12,95.18,95.05,95.15,13765.0,86.8165,86.8713,86.7526,86.8439,13765.0
2019-05-13 13:55:00,95.16,95.19,95.1,95.15,11127.0,86.853,86.8804,86.7983,86.8439,11127.0
2019-05-13 14:00:00,95.15,95.25,95.13,95.17,17436.0,86.8439,86.9352,86.8257,86.8622,17436.0
2019-05-13 14:05:00,95.18,95.3,95.11,95.19,18750.0,86.8713,86.9808,86.8074,86.8804,18750.0
2019-05-13 14:10:00,95.18,95.21,94.97,94.98,21676.0,86.8713,86.8987,86.6796,86.6888,21676.0
2019-05-13 14:15:00,94.98,95.02,94.93,94.97,48536.0,86.6888,86.7253,86.6431,86.6796,48536.0
2019-05-13 14:20:00,94.99,95.11,94.97,95.11,24008.0,86.6979,86.8074,86.6796,86.8074,24008.0
2019-05-13 14:25:00,95.12,95.37,95.11,95.13,23671.0,86.8165,87.0447,86.8074,86.8257,23671.0
2019-05-13 14:30:00,95.14,95.2,95.07,95.12,72535.0,86.8348,86.8896,86.7709,86.8165,72535.0
2019-05-13 14:35:00,95.12,95.19,95.05,95.15,28050.0,86.8165,86.8804,86.7526,86.8439,28050.0
2019-05-13 14:40:00,95.1,95.18,94.95,95.01,28114.0,86.7983,86.8713,86.6614,86.7161,28114.0
2019-05-13 14:45:00,95.0,95.13,94.99,95.08,23053.0,86.707,86.8257,86.6979,86.78,23053.0
2019-05-13 14:50:00,95.09,95.27,95.09,95.17,16945.0,86.7892,86.9534,86.7892,86.8622,16945.0
2019-05-13 14:55:00,95.15,95.16,94.97,94.98,16885.0,86.8439,86.853,86.6796,86.6888,16885.0
2019-05-13 15:00:00,94.98,95.16,94.97,95.0,23996.0,86.6888,86.853,86.6796,86.707,23996.0
2019-05-13 15:05:00,95.0,95.18,94.98,95.01,20436.0,86.707,86.8713,86.6888,86.7161,20436.0
2019-05-13 15:10:00,95.01,95.11,94.97,94.97,17739.0,86.7161,86.8074,86.6796,86.6796,17739.0
2019-05-13 15:15:00,94.97,95.04,94.86,94.87,71196.0,86.6796,86.7435,86.5792,86.5884,71196.0
2019-05-13 15:20:00,94.86,94.87,94.7,94.72,44458.0,86.5792,86.5884,86.4332,86.4515,44458.0
2019-05-13 15:25:00,94.72,94.79,94.67,94.69,21943.0,86.4515,86.5153,86.4058,86.4241,21943.0
2019-05-13 15:30:00,94.67,94.67,94.47,94.67,66993.0,86.4058,86.4058,86.2233,86.4058,66993.0
2019-05-13 15:35:00,94.67,94.91,94.65,94.87,191322.0,86.4058,86.6249,86.3876,86.5884,191322.0
2019-05-13 15:40:00,94.87,95.01,94.69,94.73,133008.0,86.5884,86.7161,86.4241,86.4606,133008.0
2019-05-13 15:45:00,94.73,95.08,94.72,94.98,107831.0,86.4606,86.78,86.4515,86.6888,107831.0
2019-05-13 15:50:00,94.98,95.02,94.87,94.97,190516.0,86.6888,86.7253,86.5884,86.6796,190516.0
2019-05-13 15:55:00,94.96,94.97,94.68,94.71,245107.0,86.6705,86.6796,86.4149,86.4423,245107.0
2019-05-14 09:30:00,94.77,95.38,94.77,95.18,29736.0,86.4971,87.0538,86.4971,86.8713,29736.0
2019-05-14 09:35:00,95.17,95.73,95.11,95.66,19521.0,86.8622,87.3733,86.8074,87.3094,19521.0
2019-05-14 09:40:00,95.55,96.0,95.5,95.85,37211.0,87.209,87.6197,87.1634,87.4828,37211.0
2019-05-14 09:45:00,95.91,95.94,95.51,95.66,21696.0,87.5376,87.565,87.1725,87.3094,21696.0
2019-05-14 09:50:00,95.7,95.97,95.67,95.83,39655.0,87.3459,87.5923,87.3185,87.4646,39655.0
2019-05-14 09:55:00,95.83,95.99,95.74,95.77,9887.0,87.4646,87.6106,87.3824,87.4098,9887.0
2019-05-14 10:00:00,95.78,95.99,95.78,95.9,19986.0,87.4189,87.6106,87.4189,87.5284,19986.0
2019-05-14 10:05:00,95.9,96.02,95.9,95.97,16447.0,87.5284,87.638,87.5284,87.5923,16447.0
2019-05-14 10:10:00,95.97,96.1,95.95,96.09,31489.0,87.5923,87.711,87.5741,87.7019,31489.0
2019-05-14 10:15:00,96.05,96.2,96.05,96.1,14699.0,87.6654,87.8023,87.6654,87.711,14699.0
2019-05-14 10:20:00,96.13,96.15,96.04,96.05,7592.0,87.7384,87.7566,87.6562,87.6654,7592.0
2019-05-14 10:25:00,96.07,96.1,96.01,96.06,6847.0,87.6836,87.711,87.6288,87.6745,6847.0
2019-05-14 10:30:00,96.06,96.2,96.01,96.02,12606.0,87.6745,87.8023,87.6288,87.638,12606.0
2019-05-14 10:35:00,96.01,96.06,95.89,96.02,24632.0,87.6288,87.6745,87.5193,87.638,24632.0
2019-05-14 10:40:00,96.01,96.03,95.92,95.96,22243.0,87.6288,87.6471,87.5467,87.5832,22243.0
2019-05-14 10:45:00,95.97,96.02,95.82,95.82,116699.0,87.5923,87.638,87.4554,87.4554,116699.0
2019-05-14 10:50:00,95.82,95.89,95.75,95.86,17583.0,87.4554,87.5193,87.3915,87.4919,17583.0
2019-05-14 10:55:00,95.88,95.98,95.86,95.94,14483.0,87.5102,87.6015,87.4919,87.565,14483.0
2019-05-14 11:00:00,95.95,95.99,95.84,95.92,12754.0,87.5741,87.6106,87.4737,87.5467,12754.0
2019-05-14 11:05:00,95.91,95.99,95.9,95.95,13195.0,87.5376,87.6106,87.5284,87.5741,13195.0
2019-05-14 11:10:00,95.96,96.07,95.95,96.02,48591.0,87.5832,87.6836,87.5741,87.638,48591.0
2019-05-14 11:15:00,96.0,96.02,95.85,95.88,7690.0,87.6197,87.638,87.4828,87.5102,7690.0
2019-05-14 11:20:00,95.89,96.06,95.85,95.96,8391.0,87.5193,87.6745,87.4828,87.5832,8391.0
2019-05-14 11:25:00,95.98,96.01,95.88,95.89,9102.0,87.6015,87.6288,87.5102,87.5193,9102.0
2019-05-14 11:30:00,95.89,96.0,95.88,96.0,80805.0,87.5193,87.6197,87.5102,87.6197,80805.0
2019-05-14 11:35:00,95.99,96.1,95.99,96.09,12989.0,87.6106,87.711,87.6106,87.7019,12989.0
2019-05-14 11:40:00,96.07,96.1,96.02,96.09,11584.0,87.6836,87.711,87.638,87.7019,11584.0
2019-05-14 11:45:00,96.09,96.28,96.09,96.24,26543.0,87.7019,87.8753,87.7019,87.8388,26543.0
2019-05-14 11:50:00,96.27,96.34,96.19,96.24,5746.0,87.8661,87.93,87.7931,87.8388,5746.0
2019-05-14 11:55:00,96.24,96.28,96.14,96.17,18460.0,87.8388,87.8753,87.7475,87.7749,18460.0
2019-05-14 12:00:00,96.16,96.17,96.09,96.11,3842.0,87.7657,87.7749,87.7019,87.7201,3842.0
2019-05-14 12:05:00,96.11,96.12,95.89,95.89,5224.0,87.7201,87.7292,87.5193,87.5193,5224.0
2019-05-14 12:10:00,95.9,95.99,95.89,95.92,5487.0,87.5284,87.6106,87.5193,87.5467,5487.0
2019-05-14 12:15:00,95.9,95.92,95.84,95.84,12304.0,87.5284,87.5467,87.4737,87.4737,12304.0
2019-05-14 12:20:00,95.86,95.87,95.75,95.75,5970.0,87.4919,87.5011,87.3915,87.3915,5970.0
2019-05-14 12:25:00,95.79,95.9,95.74,95.81,70268.0,87.428,87.5284,87.3824,87.4463,70268.0
2019-05-14 12:30:00,95.79,95.9,95.79,95.85,13419.0,87.428,87.5284,87.428,87.4828,13419.0
2019-05-14 12:35:00,95.84,95.87,95.76,95.86,15342.0,87.4737,87.5011,87.4007,87.4919,15342.0
2019-05-14 12:40:00,95.86,95.9,95.84,95.85,5500.0,87.4919,87.5284,87.4737,87.4828,5500.0
2019-05-14 12:45:00,95.87,95.89,95.81,95.87,4363.0,87.5011,87.5193,87.4463,87.5011,4363.0
2019-05-14 12:50:00,95.84,95.84,95.76,95.78,4185.0,87.4737,87.4737,87.4007,87.4189,4185.0
2019-05-14 12:55:00,95.79,95.82,95.7,95.7,3866.0,87.428,87.4554,87.3459,87.3459,3866.0
2019-05-14 13:00:00,95.72,95.78,95.71,95.77,7228.0,87.3642,87.4189,87.355,87.4098,7228.0
2019-05-14 13:05:00,95.79,95.9,95.79,95.89,4963.0,87.428,87.5284,87.428,87.5193,4963.0
2019-05-14 13:10:00,95.9,96.08,95.89,96.08,8826.0,87.5284,87.6927,87.5193,87.6927,8826.0
2019-05-14 13:15:00,96.07,96.07,95.89,95.91,5797.0,87.6836,87.6836,87.5193,87.5376,5797.0
2019-05-14 13:20:00,95.91,95.97,95.9,95.96,12095.0,87.5376,87.5923,87.5284,87.5832,12095.0
2019-05-14 13:25:00,95.95,95.97,95.85,95.87,4828.0,87.5741,87.5923,87.4828,87.5011,4828.0
2019-05-14 13:30:00,95.89,95.91,95.86,95.9,4427.0,87.5193,87.5376,87.4919,87.5284,4427.0
2019-05-14 13:35:00,95.9,95.9,95.84,95.88,5738.0,87.5284,87.5284,87.4737,87.5102,5738.0
2019-05-14 13:40:00,95.88,95.91,95.86,95.86,4951.0,87.5102,87.5376,87.4919,87.4919,4951.0
2019-05-14 13:45:00,95.87,95.87,95.81,95.84,3627.0,87.5011,87.5011,87.4463,87.4737,3627.0
2019-05-14 13:50:00,95.84,95.86,95.74,95.79,6606.0,87.4737,87.4919,87.3824,87.428,6606.0
2019-05-14 13:55:00,95.81,95.81,95.72,95.77,7245.0,87.4463,87.4463,87.3642,87.4098,7245.0
2019-05-14 14:00:00,95.76,95.78,95.7,95.71,6149.0,87.4007,87.4189,87.3459,87.355,6149.0
2019-05-14 14:05:00,95.68,95.72,95.63,95.72,5133.0,87.3277,87.3642,87.282,87.3642,5133.0
2019-05-14 14:10:00,95.72,95.74,95.66,95.72,15486.0,87.3642,87.3824,87.3094,87.3642,15486.0
2019-05-14 14:15:00,95.7,95.82,95.7,95.82,26367.0,87.3459,87.4554,87.3459,87.4554,26367.0
2019-05-14 14:20:00,95.82,95.91,95.82,95.89,12243.0,87.4554,87.5376,87.4554,87.5193,12243.0
2019-05-14 14:25:00,95.88,95.95,95.86,95.89,8249.0,87.5102,87.5741,87.4919,87.5193,8249.0
2019-05-14 14:30:00,95.88,95.9,95.82,95.88,6937.0,87.5102,87.5284,87.4554,87.5102,6937.0
2019-05-14 14:35:00,95.89,95.9,95.84,95.88,9800.0,87.5193,87.5284,87.4737,87.5102,9800.0
2019-05-14 14:40:00,95.88,95.89,95.83,95.84,15634.0,87.5102,87.5193,87.4646,87.4737,15634.0
2019-05-14 14:45:00,95.84,95.85,95.65,95.65,13889.0,87.4737,87.4828,87.3003,87.3003,13889.0
2019-05-14 14:50:00,95.64,95.68,95.5,95.53,21211.0,87.2911,87.3277,87.1634,87.1907,21211.0
2019-05-14 14:55:00,95.54,95.64,95.53,95.61,17281.0,87.1999,87.2911,87.1907,87.2638,17281.0
2019-05-14 15:00:00,95.59,95.7,95.52,95.68,17407.0,87.2455,87.3459,87.1816,87.3277,17407.0
2019-05-14 15:05:00,95.69,95.79,95.64,95.78,13646.0,87.3368,87.428,87.2911,87.4189,13646.0
2019-05-14 15:10:00,95.77,95.77,95.64,95.67,11280.0,87.4098,87.4098,87.2911,87.3185,11280.0
2019-05-14 15:15:00,95.67,95.67,95.55,95.63,13631.0,87.3185,87.3185,87.209,87.282,13631.0
2019-05-14 15:20:00,95.63,95.7,95.54,95.61,57672.0,87.282,87.3459,87.1999,87.2638,57672.0
2019-05-14 15:25:00,95.61,95.65,95.51,95.52,17081.0,87.2638,87.3003,87.1725,87.1816,17081.0
2019-05-14 15:30:00,95.51,95.51,95.2,95.2,32311.0,87.1725,87.1725,86.8896,86.8896,32311.0
2019-05-14 15:35:00,95.2,95.21,95.09,95.1,28022.0,86.8896,86.8987,86.7892,86.7983,28022.0
2019-05-14 15:40:00,95.11,95.23,95.11,95.12,29373.0,86.8074,86.9169,86.8074,86.8165,29373.0
2019-05-14 15:45:00,95.1,95.1,94.98,95.01,41778.0,86.7983,86.7983,86.6888,86.7161,41778.0
2019-05-14 15:50:00,95.01,95.04,94.9,95.04,61224.0,86.7161,86.7435,86.6157,86.7435,61224.0
2019-05-14 15:55:00,95.04,95.07,94.85,94.91,114664.0,86.7435,86.7709,86.5701,86.6249,114664.0
2019-05-15 09:30:00,94.43,94.59,94.08,94.45,30682.0,86.1868,86.3328,85.8673,86.205,30682.0
2019-05-15 09:35:00,94.44,94.68,94.39,94.61,8845.0,86.1959,86.4149,86.1503,86.3511,8845.0
2019-05-15 09:40:00,94.59,94.61,94.45,94.45,11251.0,86.3328,86.3511,86.205,86.205,11251.0
2019-05-15 09:45:00,94.53,94.64,94.42,94.52,15751.0,86.278,86.3784,86.1776,86.2689,15751.0
2019-05-15 09:50:00,94.52,94.72,94.43,94.66,15464.0,86.2689,86.4515,86.1868,86.3967,15464.0
2019-05-15 09:55:00,94.69,94.71,94.51,94.54,11891.0,86.4241,86.4423,86.2598,86.2872,11891.0
2019-05-15 10:00:00,94.55,94.58,94.33,94.39,14400.0,86.2963,86.3237,86.0955,86.1503,14400.0
2019-05-15 10:05:00,94.42,94.47,94.27,94.47,16528.0,86.1776,86.2233,86.0407,86.2233,16528.0
2019-05-15 10:10:00,94.5,94.86,94.35,94.86,11256.0,86.2507,86.5792,86.1138,86.5792,11256.0
2019-05-15 10:15:00,94.86,94.94,94.66,94.71,7778.0,86.5792,86.6522,86.3967,86.4423,7778.0
2019-05-15 10:20:00,94.73,94.74,94.58,94.7,9417.0,86.4606,86.4697,86.3237,86.4332,9417.0
2019-05-15 10:25:00,94.71,94.91,94.7,94.91,4780.0,86.4423,86.6249,86.4332,86.6249,4780.0
2019-05-15 10:30:00,94.95,94.98,94.85,94.9,7151.0,86.6614,86.6888,86.5701,86.6157,7151.0
2019-05-15 10:35:00,94.87,94.92,94.72,94.75,6908.0,86.5884,86.634,86.4515,86.4788,6908.0
2019-05-15 10:40:00,94.75,94.9,94.75,94.83,6902.0,86.4788,86.6157,86.4788,86.5519,6902.0
2019-05-15 10:45:00,94.84,94.94,94.83,94.92,8535.0,86.561,86.6522,86.5519,86.634,8535.0
2019-05-15 10:50:00,94.92,95.03,94.88,95.01,7616.0,86.634,86.7344,86.5975,86.7161,7616.0
2019-05-15 10:55:00,95.05,95.09,94.97,95.05,6067.0,86.7526,86.7892,86.6796,86.7526,6067.0
2019-05-15 11:00:00,95.07,95.09,94.9,94.94,9729.0,86.7709,86.7892,86.6157,86.6522,9729.0
2019-05-15 11:05:00,94.95,95.12,94.89,95.04,43902.0,86.6614,86.8165,86.6066,86.7435,43902.0
2019-05-15 11:10:00,95.05,95.05,94.92,94.98,16337.0,86.7526,86.7526,86.634,86.6888,16337.0
2019-05-15 11:15:00,94.98,95.02,94.86,94.92,17373.0,86.6888,86.7253,86.5792,86.634,17373.0
2019-05-15 11:20:00,94.91,94.99,94.85,94.99,24437.0,86.6249,86.6979,86.5701,86.6979,24437.0
2019-05-15 11:25:00,95.0,95.05,94.92,94.94,11421.0,86.707,86.7526,86.634,86.6522,11421.0
2019-05-15 11:30:00,94.95,95.01,94.87,94.97,11486.0,86.6614,86.7161,86.5884,86.6796,11486.0
2019-05-15 11:35:00,94.97,95.03,94.88,94.9,13194.0,86.6796,86.7344,86.5975,86.6157,13194.0
2019-05-15 11:40:00,94.9,94.99,94.88,94.98,11930.0,86.6157,86.6979,86.5975,86.6888,11930.0
2019-05-15 11:45:00,94.99,95.09,94.97,95.06,15185.0,86.6979,86.7892,86.6796,86.7618,15185.0
2019-05-15 11:50:00,95.07,95.15,95.0,95.11,15027.0,86.7709,86.8439,86.707,86.8074,15027.0
2019-05-15 11:55:00,95.12,95.2,95.1,95.13,7483.0,86.8165,86.8896,86.7983,86.8257,7483.0
2019-05-15 12:00:00,95.15,95.21,95.14,95.15,8686.0,86.8439,86.8987,86.8348,86.8439,8686.0
2019-05-15 12:05:00,95.16,95.24,95.14,95.21,12472.0,86.853,86.9261,86.8348,86.8987,12472.0
2019-05-15 12:10:00,95.21,95.21,95.12,95.14,7987.0,86.8987,86.8987,86.8165,86.8348,7987.0
2019-05-15 12:15:00,95.15,95.15,95.03,95.03,8720.0,86.8439,86.8439,86.7344,86.7344,8720.0
2019-05-15 12:20:00,95.03,95.1,95.0,95.05,8286.0,86.7344,86.7983,86.707,86.7526,8286.0
2019-05-15 12:25:00,95.05,95.07,95.01,95.06,12380.0,86.7526,86.7709,86.7161,86.7618,12380.0
2019-05-15 12:30:00,95.05,95.08,95.01,95.05,7628.0,86.7526,86.78,86.7161,86.7526,7628.0
2019-05-15 12:35:00,95.06,95.06,94.98,95.04,6041.0,86.7618,86.7618,86.6888,86.7435,6041.0
2019-05-15 12:40:00,95.06,95.06,95.01,95.04,3476.0,86.7618,86.7618,86.7161,86.7435,3476.0
2019-05-15 12:45:00,95.04,95.12,95.02,95.1,7309.0,86.7435,86.8165,86.7253,86.7983,7309.0
2019-05-15 12:50:00,95.09,95.1,94.97,94.97,4950.0,86.7892,86.7983,86.6796,86.6796,4950.0
2019-05-15 12:55:00,94.95,94.95,94.81,94.85,10265.0,86.6614,86.6614,86.5336,86.5701,10265.0
2019-05-15 13:00:00,94.91,94.98,94.91,94.96,2889.0,86.6249,86.6888,86.6249,86.6705,2889.0
2019-05-15 13:05:00,94.97,94.99,94.92,94.94,5400.0,86.6796,86.6979,86.634,86.6522,5400.0
2019-05-15 13:10:00,94.94,95.04,94.94,95.01,5905.0,86.6522,86.7435,86.6522,86.7161,5905.0
2019-05-15 13:15:00,95.0,95.07,94.95,94.97,7905.0,86.707,86.7709,86.6614,86.6796,7905.0
2019-05-15 13:20:00,94.98,94.98,94.87,94.89,7597.0,86.6888,86.6888,86.5884,86.6066,7597.0
2019-05-15 13:25:00,94.9,94.94,94.82,94.83,18163.0,86.6157,86.6522,86.5427,86.5519,18163.0
2019-05-15 13:30:00,94.83,94.96,94.81,94.94,6144.0,86.5519,86.6705,86.5336,86.6522,6144.0
2019-05-15 13:35:00,94.92,94.95,94.89,94.95,3179.0,86.634,86.6614,86.6066,86.6614,3179.0
2019-05-15 13:40:00,94.96,94.96,94.88,94.88,3678.0,86.6705,86.6705,86.5975,86.5975,3678.0
2019-05-15 13:45:00,94.87,94.95,94.87,94.93,3438.0,86.5884,86.6614,86.5884,86.6431,3438.0
2019-05-15 13:50:00,94.94,94.95,94.88,94.92,3121.0,86.6522,86.6614,86.5975,86.634,3121.0
2019-05-15 13:55:00,94.93,94.99,94.92,94.99,2871.0,86.6431,86.6979,86.634,86.6979,2871.0
2019-05-15 14:00:00,94.97,95.01,94.9,94.91,7684.0,86.6796,86.7161,86.6157,86.6249,7684.0
2019-05-15 14:05:00,94.92,94.95,94.88,94.89,4983.0,86.634,86.6614,86.5975,86.6066,4983.0
2019-05-15 14:10:00,94.89,94.95,94.88,94.93,4348.0,86.6066,86.6614,86.5975,86.6431,4348.0
2019-05-15 14:15:00,94.92,94.92,94.85,94.89,6077.0,86.634,86.634,86.5701,86.6066,6077.0
2019-05-15 14:20:00,94.88,94.93,94.87,94.91,6376.0,86.5975,86.6431,86.5884,86.6249,6376.0
2019-05-15 14:25:00,94.9,94.94,94.87,94.89,9288.0,86.6157,86.6522,86.5884,86.6066,9288.0
2019-05-15 14:30:00,94.89,94.99,94.89,94.92,11250.0,86.6066,86.6979,86.6066,86.634,11250.0
2019-05-15 14:35:00,94.93,94.95,94.89,94.95,4678.0,86.6431,86.6614,86.6066,86.6614,4678.0
2019-05-15 14:40:00,94.96,94.96,94.93,94.95,3837.0,86.6705,86.6705,86.6431,86.6614,3837.0
2019-05-15 14:45:00,94.95,95.08,94.95,95.07,6472.0,86.6614,86.78,86.6614,86.7709,6472.0
2019-05-15 14:50:00,95.09,95.1,94.94,94.94,7066.0,86.7892,86.7983,86.6522,86.6522,7066.0
2019-05-15 14:55:00,94.95,94.97,94.93,94.94,8187.0,86.6614,86.6796,86.6431,86.6522,8187.0
2019-05-15 15:00:00,94.95,94.95,94.86,94.86,5077.0,86.6614,86.6614,86.5792,86.5792,5077.0
2019-05-15 15:05:00,94.87,94.93,94.86,94.91,5430.0,86.5884,86.6431,86.5792,86.6249,5430.0
2019-05-15 15:10:00,94.91,94.96,94.88,94.93,7655.0,86.6249,86.6705,86.5975,86.6431,7655.0
2019-05-15 15:15:00,94.91,95.0,94.91,95.0,6901.0,86.6249,86.707,86.6249,86.707,6901.0
2019-05-15 15:20:00,95.02,95.08,95.02,95.08,5238.0,86.7253,86.78,86.7253,86.78,5238.0
2019-05-15 15:25:00,95.09,95.1,95.04,95.09,10422.0,86.7892,86.7983,86.7435,86.7892,10422.0
2019-05-15 15:30:00,95.08,95.15,95.03,95.06,13880.0,86.78,86.8439,86.7344,86.7618,13880.0
2019-05-15 15:35:00,95.06,95.07,94.91,94.93,13780.0,86.7618,86.7709,86.6249,86.6431,13780.0
2019-05-15 15:40:00,94.92,94.93,94.87,94.87,17376.0,86.634,86.6431,86.5884,86.5884,17376.0
2019-05-15 15:45:00,94.83,94.86,94.8,94.8,22625.0,86.5519,86.5792,86.5245,86.5245,22625.0
2019-05-15 15:50:00,94.8,94.88,94.79,94.85,22739.0,86.5245,86.5975,86.5153,86.5701,22739.0
2019-05-15 15:55:00,94.86,94.9,94.72,94.73,74586.0,86.5792,86.6157,86.4515,86.4606,74586.0
2019-05-16 09:30:00,95.06,95.32,94.88,95.29,16340.0,86.7618,86.9991,86.5975,86.9717,16340.0
2019-05-16 09:35:00,95.29,95.53,95.29,95.52,2383.0,86.9717,87.1907,86.9717,87.1816,2383.0
2019-05-16 09:40:00,95.49,95.75,95.49,95.73,3739.0,87.1542,87.3915,87.1542,87.3733,3739.0
2019-05-16 09:45:00,95.75,95.91,95.73,95.87,4403.0,87.3915,87.5376,87.3733,87.5011,4403.0
2019-05-16 09:50:00,95.84,96.05,95.84,95.88,4521.0,87.4737,87.6654,87.4737,87.5102,4521.0
2019-05-16 09:55:00,95.86,96.05,95.86,96.0,3602.0,87.4919,87.6654,87.4919,87.6197,3602.0
2019-05-16 10:00:00,96.04,96.09,96.01,96.04,9037.0,87.6562,87.7019,87.6288,87.6562,9037.0
2019-05-16 10:05:00,96.05,96.18,96.0,96.11,9670.0,87.6654,87.784,87.6197,87.7201,9670.0
2019-05-16 10:10:00,96.1,96.1,95.91,95.92,4139.0,87.711,87.711,87.5376,87.5467,4139.0
2019-05-16 10:15:00,95.91,96.0,95.85,96.0,2900.0,87.5376,87.6197,87.4828,87.6197,2900.0
2019-05-16 10:20:00,96.03,96.03,95.92,95.92,4054.0,87.6471,87.6471,87.5467,87.5467,4054.0
2019-05-16 10:25:00,95.93,96.0,95.9,96.0,9873.0,87.5558,87.6197,87.5284,87.6197,9873.0
2019-05-16 10:30:00,96.02,96.02,95.85,95.91,8514.0,87.638,87.638,87.4828,87.5376,8514.0
2019-05-16 10:35:00,95.9,96.02,95.82,96.02,12285.0,87.5284,87.638,87.4554,87.638,12285.0
2019-05-16 10:40:00,96.03,96.16,96.03,96.07,15167.0,87.6471,87.7657,87.6471,87.6836,15167.0
2019-05-16 10:45:00,96.07,96.18,96.03,96.09,15651.0,87.6836,87.784,87.6471,87.7019,15651.0
2019-05-16 10:50:00,96.08,96.09,96.0,96.07,8773.0,87.6927,87.7019,87.6197,87.6836,8773.0
2019-05-16 10:55:00,96.09,96.14,96.04,96.14,8179.0,87.7019,87.7475,87.6562,87.7475,8179.0
2019-05-16 11:00:00,96.13,96.13,95.96,95.96,11024.0,87.7384,87.7384,87.5832,87.5832,11024.0
2019-05-16 11:05:00,95.97,95.99,95.92,95.93,5126.0,87.5923,87.6106,87.5467,87.5558,5126.0
2019-05-16 11:10:00,95.94,96.11,95.94,96.1,20979.0,87.565,87.7201,87.565,87.711,20979.0
2019-05-16 11:15:00,96.11,96.15,95.96,96.08,18569.0,87.7201,87.7566,87.5832,87.6927,18569.0
2019-05-16 11:20:00,96.08,96.16,95.99,95.99,12740.0,87.6927,87.7657,87.6106,87.6106,12740.0
2019-05-16 11:25:00,96.0,96.08,96.0,96.04,7958.0,87.6197,87.6927,87.6197,87.6562,7958.0
2019-05-16 11:30:00,96.0,96.06,95.99,96.04,11863.0,87.6197,87.6745,87.6106,87.6562,11863.0
2019-05-16 11:35:00,96.06,96.06,95.97,95.98,13282.0,87.6745,87.6745,87.5923,87.6015,13282.0
2019-05-16 11:40:00,95.99,96.09,95.99,96.09,52378.0,87.6106,87.7019,87.6106,87.7019,52378.0
2019-05-16 11:45:00,96.1,96.11,95.92,95.94,13164.0,87.711,87.7201,87.5467,87.565,13164.0
2019-05-16 11:50:00,95.95,95.95,95.8,95.8,11361.0,87.5741,87.5741,87.4372,87.4372,11361.0
2019-05-16 11:55:00,95.81,95.85,95.79,95.85,11646.0,87.4463,87.4828,87.428,87.4828,11646.0
2019-05-16 12:00:00,95.84,95.86,95.81,95.84,10105.0,87.4737,87.4919,87.4463,87.4737,10105.0
2019-05-16 12:05:00,95.84,95.86,95.81,95.84,8310.0,87.4737,87.4919,87.4463,87.4737,8310.0
2019-05-16 12:10:00,95.85,95.89,95.81,95.87,10922.0,87.4828,87.5193,87.4463,87.5011,10922.0
2019-05-16 12:15:00,95.87,95.98,95.87,95.96,6700.0,87.5011,87.6015,87.5011,87.5832,6700.0
2019-05-16 12:20:00,95.95,95.95,95.89,95.89,5727.0,87.5741,87.5741,87.5193,87.5193,5727.0
2019-05-16 12:25:00,95.9,95.91,95.84,95.84,5512.0,87.5284,87.5376,87.4737,87.4737,5512.0
2019-05-16 12:30:00,95.85,95.89,95.81,95.88,5680.0,87.4828,87.5193,87.4463,87.5102,5680.0
2019-05-16 12:35:00,95.87,95.87,95.81,95.83,4310.0,87.5011,87.5011,87.4463,87.4646,4310.0
2019-05-16 12:40:00,95.83,95.86,95.74,95.75,6390.0,87.4646,87.4919,87.3824,87.3915,6390.0
2019-05-16 12:45:00,95.73,95.77,95.7,95.72,4428.0,87.3733,87.4098,87.3459,87.3642,4428.0
2019-05-16 12:50:00,95.71,95.73,95.66,95.68,10805.0,87.355,87.3733,87.3094,87.3277,10805.0
2019-05-16 12:55:00,95.7,95.75,95.65,95.65,12778.0,87.3459,87.3915,87.3003,87.3003,12778.0
2019-05-16 13:00:00,95.65,95.72,95.62,95.72,17244.0,87.3003,87.3642,87.2729,87.3642,17244.0
2019-05-16 13:05:00,95.73,95.73,95.67,95.67,11337.0,87.3733,87.3733,87.3185,87.3185,11337.0
2019-05-16 13:10:00,95.67,95.75,95.67,95.72,2649.0,87.3185,87.3915,87.3185,87.3642,2649.0
2019-05-16 13:15:00,95.74,95.82,95.74,95.82,3980.0,87.3824,87.4554,87.3824,87.4554,3980.0
2019-05-16 13:20:00,95.83,95.91,95.81,95.84,8264.0,87.4646,87.5376,87.4463,87.4737,8264.0
2019-05-16 13:25:00,95.83,95.87,95.78,95.79,12827.0,87.4646,87.5011,87.4189,87.428,12827.0
2019-05-16 13:30:00,95.78,95.81,95.74,95.79,5526.0,87.4189,87.4463,87.3824,87.428,5526.0
2019-05-16 13:35:00,95.8,95.82,95.71,95.71,3925.0,87.4372,87.4554,87.355,87.355,3925.0
2019-05-16 13:40:00,95.73,95.76,95.71,95.74,3593.0,87.3733,87.4007,87.355,87.3824,3593.0
2019-05-16 13:45:00,95.75,95.78,95.72,95.76,6947.0,87.3915,87.4189,87.3642,87.4007,6947.0
2019-05-16 13:50:00,95.74,95.78,95.74,95.75,3884.0,87.3824,87.4189,87.3824,87.3915,3884.0
2019-05-16 13:55:00,95.73,95.78,95.72,95.73,4314.0,87.3733,87.4189,87.3642,87.3733,4314.0
2019-05-16 14:00:00,95.72,95.74,95.66,95.67,5198.0,87.3642,87.3824,87.3094,87.3185,5198.0
2019-05-16 14:05:00,95.68,95.73,95.67,95.7,5455.0,87.3277,87.3733,87.3185,87.3459,5455.0
2019-05-16 14:10:00,95.68,95.74,95.68,95.72,4890.0,87.3277,87.3824,87.3277,87.3642,4890.0
2019-05-16 14:15:00,95.73,95.78,95.73,95.77,4404.0,87.3733,87.4189,87.3733,87.4098,4404.0
2019-05-16 14:20:00,95.76,95.82,95.71,95.81,5900.0,87.4007,87.4554,87.355,87.4463,5900.0
2019-05-16 14:25:00,95.82,95.87,95.77,95.78,9601.0,87.4554,87.5011,87.4098,87.4189,9601.0
2019-05-16 14:30:00,95.83,95.93,95.81,95.92,7990.0,87.4646,87.5558,87.4463,87.5467,7990.0
2019-05-16 14:35:00,95.94,95.99,95.91,95.99,8477.0,87.565,87.6106,87.5376,87.6106,8477.0
2019-05-16 14:40:00,96.0,96.0,95.95,95.97,2959.0,87.6197,87.6197,87.5741,87.5923,2959.0
2019-05-16 14:45:00,95.96,96.0,95.9,95.9,5791.0,87.5832,87.6197,87.5284,87.5284,5791.0
2019-05-16 14:50:00,95.89,95.89,95.75,95.75,11974.0,87.5193,87.5193,87.3915,87.3915,11974.0
2019-05-16 14:55:00,95.73,95.8,95.68,95.74,10938.0,87.3733,87.4372,87.3277,87.3824,10938.0
2019-05-16 15:00:00,95.74,95.79,95.69,95.74,8542.0,87.3824,87.428,87.3368,87.3824,8542.0
2019-05-16 15:05:00,95.75,95.76,95.63,95.64,6583.0,87.3915,87.4007,87.282,87.2911,6583.0
2019-05-16 15:10:00,95.64,95.69,95.6,95.62,6921.0,87.2911,87.3368,87.2546,87.2729,6921.0
2019-05-16 15:15:00,95.62,95.62,95.55,95.57,8113.0,87.2729,87.2729,87.209,87.2273,8113.0
2019-05-16 15:20:00,95.58,95.65,95.57,95.65,9212.0,87.2364,87.3003,87.2273,87.3003,9212.0
2019-05-16 15:25:00,95.65,95.68,95.63,95.65,7764.0,87.3003,87.3277,87.282,87.3003,7764.0
2019-05-16 15:30:00,95.65,95.65,95.51,95.64,13695.0,87.3003,87.3003,87.1725,87.2911,13695.0
2019-05-16 15:35:00,95.64,95.67,95.49,95.49,13939.0,87.2911,87.3185,87.1542,87.1542,13939.0
2019-05-16 15:40:00,95.5,95.5,95.35,95.36,20592.0,87.1634,87.1634,87.0265,87.0356,20592.0
2019-05-16 15:45:00,95.38,95.51,95.37,95.51,23456.0,87.0538,87.1725,87.0447,87.1725,23456.0
2019-05-16 15:50:00,95.51,95.63,95.47,95.59,27449.0,87.1725,87.282,87.136,87.2455,27449.0
2019-05-16 15:55:00,95.58,95.78,95.57,95.71,198137.0,87.2364,87.4189,87.2273,87.355,198137.0
2019-05-17 09:30:00,94.69,95.41,94.66,95.3,95735.0,86.4241,87.0812,86.3967,86.9808,95735.0
2019-05-17 09:35:00,95.32,95.32,95.16,95.22,3902.0,86.9991,86.9991,86.853,86.9078,3902.0
2019-05-17 09:40:00,95.22,95.44,95.17,95.25,12950.0,86.9078,87.1086,86.8622,86.9352,12950.0
2019-05-17 09:45:00,95.26,95.34,95.23,95.3,10318.0,86.9443,87.0173,86.9169,86.9808,10318.0
2019-05-17 09:50:00,95.29,95.29,95.05,95.12,17814.0,86.9717,86.9717,86.7526,86.8165,17814.0
2019-05-17 09:55:00,95.13,95.2,95.08,95.2,5417.0,86.8257,86.8896,86.78,86.8896,5417.0
2019-05-17 10:00:00,95.18,95.48,95.17,95.39,6794.0,86.8713,87.1451,86.8622,87.063,6794.0
2019-05-17 10:05:00,95.36,95.44,95.35,95.35,18845.0,87.0356,87.1086,87.0265,87.0265,18845.0
2019-05-17 10:10:00,95.35,95.35,95.2,95.25,7795.0,87.0265,87.0265,86.8896,86.9352,7795.0
2019-05-17 10:15:00,95.22,95.46,95.22,95.43,10797.0,86.9078,87.1269,86.9078,87.0995,10797.0
2019-05-17 10:20:00,95.43,95.53,95.43,95.49,10691.0,87.0995,87.1907,87.0995,87.1542,10691.0
2019-05-17 10:25:00,95.49,95.54,95.41,95.46,11001.0,87.1542,87.1999,87.0812,87.1269,11001.0
2019-05-17 10:30:00,95.45,95.59,95.44,95.59,17965.0,87.1177,87.2455,87.1086,87.2455,17965.0
2019-05-17 10:35:00,95.57,95.59,95.44,95.55,8836.0,87.2273,87.2455,87.1086,87.209,8836.0
2019-05-17 10:40:00,95.55,95.62,95.53,95.61,8789.0,87.209,87.2729,87.1907,87.2638,8789.0
2019-05-17 10:45:00,95.62,95.7,95.61,95.69,5335.0,87.2729,87.3459,87.2638,87.3368,5335.0
2019-05-17 10:50:00,95.72,95.83,95.68,95.72,29303.0,87.3642,87.4646,87.3277,87.3642,29303.0
2019-05-17 10:55:00,95.74,95.9,95.71,95.86,70414.0,87.3824,87.5284,87.355,87.4919,70414.0
2019-05-17 11:00:00,95.86,96.03,95.86,95.95,21697.0,87.4919,87.6471,87.4919,87.5741,21697.0
2019-05-17 11:05:00,95.96,96.12,95.95,96.08,6043.0,87.5832,87.7292,87.5741,87.6927,6043.0
2019-05-17 11:10:00,96.09,96.12,96.02,96.12,32323.0,87.7019,87.7292,87.638,87.7292,32323.0
2019-05-17 11:15:00,96.12,96.15,96.02,96.06,14900.0,87.7292,87.7566,87.638,87.6745,14900.0
2019-05-17 11:20:00,96.06,96.17,96.06,96.1,9201.0,87.6745,87.7749,87.6745,87.711,9201.0
2019-05-17 11:25:00,96.12,96.15,96.08,96.08,45277.0,87.7292,87.7566,87.6927,87.6927,45277.0
2019-05-17 11:30:00,96.1,96.15,96.08,96.11,9719.0,87.711,87.7566,87.6927,87.7201,9719.0
2019-05-17 11:35:00,96.11,96.12,96.0,96.06,31402.0,87.7201,87.7292,87.6197,87.6745,31402.0
2019-05-17 11:40:00,96.06,96.06,95.87,95.91,30390.0,87.6745,87.6745,87.5011,87.5376,30390.0
2019-05-17 11:45:00,95.91,96.03,95.91,95.92,7879.0,87.5376,87.6471,87.5376,87.5467,7879.0
2019-05-17 11:50:00,95.9,95.94,95.82,95.94,6850.0,87.5284,87.565,87.4554,87.565,6850.0
2019-05-17 11:55:00,95.95,96.0,95.83,95.89,4075.0,87.5741,87.6197,87.4646,87.5193,4075.0
2019-05-17 12:00:00,95.89,95.92,95.85,95.85,2200.0,87.5193,87.5467,87.4828,87.4828,2200.0
2019-05-17 12:05:00,95.8,95.81,95.7,95.73,3709.0,87.4372,87.4463,87.3459,87.3733,3709.0
2019-05-17 12:10:00,95.74,95.78,95.69,95.73,6109.0,87.3824,87.4189,87.3368,87.3733,6109.0
2019-05-17 12:15:00,95.74,95.83,95.74,95.8,3724.0,87.3824,87.4646,87.3824,87.4372,3724.0
2019-05-17 12:20:00,95.82,95.97,95.81,95.96,19521.0,87.4554,87.5923,87.4463,87.5832,19521.0
2019-05-17 12:25:00,95.95,96.05,95.86,95.91,23368.0,87.5741,87.6654,87.4919,87.5376,23368.0
2019-05-17 12:30:00,95.87,95.87,95.77,95.78,37858.0,87.5011,87.5011,87.4098,87.4189,37858.0
2019-05-17 12:35:00,95.8,95.86,95.78,95.83,6300.0,87.4372,87.4919,87.4189,87.4646,6300.0
2019-05-17 12:40:00,95.81,95.97,95.81,95.97,5235.0,87.4463,87.5923,87.4463,87.5923,5235.0
2019-05-17 12:45:00,95.97,95.99,95.89,95.96,11517.0,87.5923,87.6106,87.5193,87.5832,11517.0
2019-05-17 12:50:00,95.97,95.99,95.87,95.92,29244.0,87.5923,87.6106,87.5011,87.5467,29244.0
2019-05-17 12:55:00,95.92,95.92,95.84,95.84,10286.0,87.5467,87.5467,87.4737,87.4737,10286.0
2019-05-17 13:00:00,95.85,95.85,95.73,95.73,7079.0,87.4828,87.4828,87.3733,87.3733,7079.0
2019-05-17 13:05:00,95.75,95.88,95.75,95.87,5139.0,87.3915,87.5102,87.3915,87.5011,5139.0
2019-05-17 13:10:00,95.87,95.92,95.87,95.9,2675.0,87.5011,87.5467,87.5011,87.5284,2675.0
2019-05-17 13:15:00,95.9,95.97,95.9,95.91,4664.0,87.5284,87.5923,87.5284,87.5376,4664.0
2019-05-17 13:20:00,95.91,95.94,95.89,95.93,4580.0,87.5376,87.565,87.5193,87.5558,4580.0
2019-05-17 13:25:00,95.92,95.94,95.88,95.88,4642.0,87.5467,87.565,87.5102,87.5102,4642.0
2019-05-17 13:30:00,95.88,95.91,95.83,95.91,4659.0,87.5102,87.5376,87.4646,87.5376,4659.0
2019-05-17 13:35:00,95.92,95.96,95.92,95.96,7501.0,87.5467,87.5832,87.5467,87.5832,7501.0
2019-05-17 13:40:00,95.97,95.99,95.81,95.86,7667.0,87.5923,87.6106,87.4463,87.4919,7667.0
2019-05-17 13:45:00,95.86,95.91,95.83,95.88,5796.0,87.4919,87.5376,87.4646,87.5102,5796.0
2019-05-17 13:50:00,95.89,95.95,95.86,95.95,4672.0,87.5193,87.5741,87.4919,87.5741,4672.0
2019-05-17 13:55:00,95.96,96.02,95.93,96.0,5178.0,87.5832,87.638,87.5558,87.6197,5178.0
2019-05-17 14:00:00,95.98,95.99,95.9,95.95,3804.0,87.6015,87.6106,87.5284,87.5741,3804.0
2019-05-17 14:05:00,95.96,95.96,95.87,95.91,4268.0,87.5832,87.5832,87.5011,87.5376,4268.0
2019-05-17 14:10:00,95.91,95.93,95.86,95.88,6554.0,87.5376,87.5558,87.4919,87.5102,6554.0
2019-05-17 14:15:00,95.88,95.89,95.82,95.89,5469.0,87.5102,87.5193,87.4554,87.5193,5469.0
2019-05-17 14:20:00,95.88,95.94,95.85,95.92,6420.0,87.5102,87.565,87.4828,87.5467,6420.0
2019-05-17 14:25:00,95.91,95.96,95.88,95.96,13402.0,87.5376,87.5832,87.5102,87.5832,13402.0
2019-05-17 14:30:00,95.97,95.98,95.89,95.89,13560.0,87.5923,87.6015,87.5193,87.5193,13560.0
2019-05-17 14:35:00,95.88,95.96,95.88,95.91,6323.0,87.5102,87.5832,87.5102,87.5376,6323.0
2019-05-17 14:40:00,95.9,96.01,95.87,96.01,8902.0,87.5284,87.6288,87.5011,87.6288,8902.0
2019-05-17 14:45:00,96.02,96.11,96.0,96.11,13795.0,87.638,87.7201,87.6197,87.7201,13795.0
2019-05-17 14:50:00,96.12,96.16,96.1,96.1,4899.0,87.7292,87.7657,87.711,87.711,4899.0
2019-05-17 14:55:00,96.09,96.13,96.07,96.09,6495.0,87.7019,87.7384,87.6836,87.7019,6495.0
2019-05-17 15:00:00,96.1,96.15,95.89,95.9,19266.0,87.711,87.7566,87.5193,87.5284,19266.0
2019-05-17 15:05:00,95.9,95.94,95.81,95.84,21364.0,87.5284,87.565,87.4463,87.4737,21364.0
2019-05-17 15:10:00,95.83,95.93,95.77,95.9,18737.0,87.4646,87.5558,87.4098,87.5284,18737.0
2019-05-17 15:15:00,95.9,95.92,95.81,95.85,13365.0,87.5284,87.5467,87.4463,87.4828,13365.0
2019-05-17 15:20:00,95.86,95.97,95.81,95.93,11559.0,87.4919,87.5923,87.4463,87.5558,11559.0
2019-05-17 15:25:00,95.93,95.95,95.82,95.94,12389.0,87.5558,87.5741,87.4554,87.565,12389.0
2019-05-17 15:30:00,95.93,95.93,95.78,95.81,17270.0,87.5558,87.5558,87.4189,87.4463,17270.0
2019-05-17 15:35:00,95.83,95.92,95.79,95.79,16924.0,87.4646,87.5467,87.428,87.428,16924.0
2019-05-17 15:40:00,95.78,95.95,95.71,95.87,36752.0,87.4189,87.5741,87.355,87.5011,36752.0
2019-05-17 15:45:00,95.87,95.87,95.61,95.71,42456.0,87.5011,87.5011,87.2638,87.355,42456.0
2019-05-17 15:50:00,95.72,95.92,95.66,95.85,56423.0,87.3642,87.5467,87.3094,87.4828,56423.0
2019-05-17 15:55:00,95.85,95.97,95.71,95.79,169995.0,87.4828,87.5923,87.355,87.428,169995.0
2019-05-20 09:30:00,95.29,95.93,95.29,95.81,27123.0,86.9717,87.5558,86.9717,87.4463,27123.0
2019-05-20 09:35:00,95.77,95.8,95.48,95.64,3531.0,87.4098,87.4372,87.1451,87.2911,3531.0
2019-05-20 09:40:00,95.63,95.76,95.6,95.7,4210.0,87.282,87.4007,87.2546,87.3459,4210.0
2019-05-20 09:45:00,95.79,95.91,95.6,95.6,4463.0,87.428,87.5376,87.2546,87.2546,4463.0
2019-05-20 09:50:00,95.57,95.66,95.46,95.6,7451.0,87.2273,87.3094,87.1269,87.2546,7451.0
2019-05-20 09:55:00,95.7,95.96,95.7,95.9,5991.0,87.3459,87.5832,87.3459,87.5284,5991.0
2019-05-20 10:00:00,95.87,95.88,95.75,95.81,4358.0,87.5011,87.5102,87.3915,87.4463,4358.0
2019-05-20 10:05:00,95.8,95.91,95.8,95.83,5059.0,87.4372,87.5376,87.4372,87.4646,5059.0
2019-05-20 10:10:00,95.85,95.86,95.76,95.81,5639.0,87.4828,87.4919,87.4007,87.4463,5639.0
2019-05-20 10:15:00,95.81,95.81,95.64,95.71,10067.0,87.4463,87.4463,87.2911,87.355,10067.0
2019-05-20 10:20:00,95.71,95.85,95.7,95.85,6733.0,87.355,87.4828,87.3459,87.4828,6733.0
2019-05-20 10:25:00,95.86,95.98,95.86,95.95,4283.0,87.4919,87.6015,87.4919,87.5741,4283.0
2019-05-20 10:30:00,95.92,96.06,95.86,96.04,6276.0,87.5467,87.6745,87.4919,87.6562,6276.0
2019-05-20 10:35:00,96.04,96.04,95.94,96.0,4981.0,87.6562,87.6562,87.565,87.6197,4981.0
2019-05-20 10:40:00,95.99,96.04,95.92,95.97,6361.0,87.6106,87.6562,87.5467,87.5923,6361.0
2019-05-20 10:45:00,95.98,95.99,95.87,95.87,16776.0,87.6015,87.6106,87.5011,87.5011,16776.0
2019-05-20 10:50:00,95.89,96.03,95.86,95.96,8627.0,87.5193,87.6471,87.4919,87.5832,8627.0
2019-05-20 10:55:00,95.99,96.08,95.97,96.07,16300.0,87.6106,87.6927,87.5923,87.6836,16300.0
2019-05-20 11:00:00,96.08,96.08,95.91,95.94,4798.0,87.6927,87.6927,87.5376,87.565,4798.0
2019-05-20 11:05:00,95.9,96.0,95.9,95.97,6165.0,87.5284,87.6197,87.5284,87.5923,6165.0
2019-05-20 11:10:00,95.96,96.06,95.93,95.98,4485.0,87.5832,87.6745,87.5558,87.6015,4485.0
2019-05-20 11:15:00,95.98,96.0,95.91,95.96,4940.0,87.6015,87.6197,87.5376,87.5832,4940.0
2019-05-20 11:20:00,95.95,96.02,95.92,96.01,20796.0,87.5741,87.638,87.5467,87.6288,20796.0
2019-05-20 11:25:00,95.95,96.04,95.93,95.96,7205.0,87.5741,87.6562,87.5558,87.5832,7205.0
2019-05-20 11:30:00,95.97,96.06,95.97,95.98,8957.0,87.5923,87.6745,87.5923,87.6015,8957.0
2019-05-20 11:35:00,95.98,95.99,95.78,95.81,7848.0,87.6015,87.6106,87.4189,87.4463,7848.0
2019-05-20 11:40:00,95.8,95.88,95.8,95.84,5662.0,87.4372,87.5102,87.4372,87.4737,5662.0
2019-05-20 11:45:00,95.86,95.89,95.77,95.81,5557.0,87.4919,87.5193,87.4098,87.4463,5557.0
2019-05-20 11:50:00,95.8,95.85,95.74,95.79,6214.0,87.4372,87.4828,87.3824,87.428,6214.0
2019-05-20 11:55:00,95.76,95.78,95.66,95.75,9174.0,87.4007,87.4189,87.3094,87.3915,9174.0
2019-05-20 12:00:00,95.75,95.76,95.64,95.73,7230.0,87.3915,87.4007,87.2911,87.3733,7230.0
2019-05-20 12:05:00,95.74,95.83,95.74,95.8,6132.0,87.3824,87.4646,87.3824,87.4372,6132.0
2019-05-20 12:10:00,95.81,95.87,95.81,95.86,4968.0,87.4463,87.5011,87.4463,87.4919,4968.0
2019-05-20 12:15:00,95.86,95.92,95.84,95.85,6051.0,87.4919,87.5467,87.4737,87.4828,6051.0
2019-05-20 12:20:00,95.84,95.85,95.73,95.73,7088.0,87.4737,87.4828,87.3733,87.3733,7088.0
2019-05-20 12:25:00,95.74,95.8,95.7,95.7,5087.0,87.3824,87.4372,87.3459,87.3459,5087.0
2019-05-20 12:30:00,95.72,95.72,95.6,95.63,6958.0,87.3642,87.3642,87.2546,87.282,6958.0
2019-05-20 12:35:00,95.63,95.76,95.63,95.74,4327.0,87.282,87.4007,87.282,87.3824,4327.0
2019-05-20 12:40:00,95.71,95.77,95.68,95.72,6180.0,87.355,87.4098,87.3277,87.3642,6180.0
2019-05-20 12:45:00,95.72,95.77,95.72,95.73,6683.0,87.3642,87.4098,87.3642,87.3733,6683.0
2019-05-20 12:50:00,95.73,95.78,95.68,95.74,4948.0,87.3733,87.4189,87.3277,87.3824,4948.0
2019-05-20 12:55:00,95.73,95.77,95.68,95.7,9142.0,87.3733,87.4098,87.3277,87.3459,9142.0
2019-05-20 13:00:00,95.69,95.73,95.65,95.67,11443.0,87.3368,87.3733,87.3003,87.3185,11443.0
2019-05-20 13:05:00,95.68,95.7,95.64,95.67,8022.0,87.3277,87.3459,87.2911,87.3185,8022.0
2019-05-20 13:10:00,95.68,95.75,95.68,95.75,8088.0,87.3277,87.3915,87.3277,87.3915,8088.0
2019-05-20 13:15:00,95.76,95.81,95.72,95.73,6964.0,87.4007,87.4463,87.3642,87.3733,6964.0
2019-05-20 13:20:00,95.74,95.76,95.71,95.74,7078.0,87.3824,87.4007,87.355,87.3824,7078.0
2019-05-20 13:25:00,95.73,95.8,95.69,95.8,6919.0,87.3733,87.4372,87.3368,87.4372,6919.0
2019-05-20 13:30:00,95.77,95.87,95.76,95.85,28273.0,87.4098,87.5011,87.4007,87.4828,28273.0
2019-05-20 13:35:00,95.84,95.88,95.79,95.88,20807.0,87.4737,87.5102,87.428,87.5102,20807.0
2019-05-20 13:40:00,95.88,95.88,95.83,95.88,3760.0,87.5102,87.5102,87.4646,87.5102,3760.0
2019-05-20 13:45:00,95.88,95.92,95.86,95.88,6323.0,87.5102,87.5467,87.4919,87.5102,6323.0
2019-05-20 13:50:00,95.89,95.9,95.84,95.86,3663.0,87.5193,87.5284,87.4737,87.4919,3663.0
2019-05-20 13:55:00,95.88,95.88,95.82,95.88,4552.0,87.5102,87.5102,87.4554,87.5102,4552.0
2019-05-20 14:00:00,95.88,95.92,95.78,95.78,6166.0,87.5102,87.5467,87.4189,87.4189,6166.0
2019-05-20 14:05:00,95.8,95.87,95.8,95.84,6010.0,87.4372,87.5011,87.4372,87.4737,6010.0
2019-05-20 14:10:00,95.83,95.86,95.75,95.76,10366.0,87.4646,87.4919,87.3915,87.4007,10366.0
2019-05-20 14:15:00,95.75,95.77,95.7,95.77,7105.0,87.3915,87.4098,87.3459,87.4098,7105.0
2019-05-20 14:20:00,95.77,95.8,95.72,95.72,8143.0,87.4098,87.4372,87.3642,87.3642,8143.0
2019-05-20 14:25:00,95.75,95.76,95.72,95.73,9955.0,87.3915,87.4007,87.3642,87.3733,9955.0
2019-05-20 14:30:00,95.73,95.74,95.64,95.65,11513.0,87.3733,87.3824,87.2911,87.3003,11513.0
2019-05-20 14:35:00,95.65,95.65,95.56,95.57,26299.0,87.3003,87.3003,87.2181,87.2273,26299.0
2019-05-20 14:40:00,95.58,95.73,95.57,95.69,10803.0,87.2364,87.3733,87.2273,87.3368,10803.0
2019-05-20 14:45:00,95.68,95.68,95.57,95.59,19840.0,87.3277,87.3277,87.2273,87.2455,19840.0
2019-05-20 14:50:00,95.59,95.63,95.58,95.6,13692.0,87.2455,87.282,87.2364,87.2546,13692.0
2019-05-20 14:55:00,95.59,95.66,95.59,95.65,8302.0,87.2455,87.3094,87.2455,87.3003,8302.0
2019-05-20 15:00:00,95.64,95.69,95.61,95.67,14724.0,87.2911,87.3368,87.2638,87.3185,14724.0
2019-05-20 15:05:00,95.66,95.68,95.6,95.61,16396.0,87.3094,87.3277,87.2546,87.2638,16396.0
2019-05-20 15:10:00,95.62,95.62,95.52,95.6,16335.0,87.2729,87.2729,87.1816,87.2546,16335.0
2019-05-20 15:15:00,95.6,95.7,95.59,95.7,15153.0,87.2546,87.3459,87.2455,87.3459,15153.0
2019-05-20 15:20:00,95.69,95.76,95.64,95.67,14256.0,87.3368,87.4007,87.2911,87.3185,14256.0
2019-05-20 15:25:00,95.66,95.72,95.61,95.72,13459.0,87.3094,87.3642,87.2638,87.3642,13459.0
2019-05-20 15:30:00,95.71,95.79,95.7,95.78,20481.0,87.355,87.428,87.3459,87.4189,20481.0
2019-05-20 15:35:00,95.77,95.92,95.77,95.86,19404.0,87.4098,87.5467,87.4098,87.4919,19404.0
2019-05-20 15:40:00,95.86,95.87,95.77,95.8,20434.0,87.4919,87.5011,87.4098,87.4372,20434.0
2019-05-20 15:45:00,95.8,95.87,95.78,95.81,29019.0,87.4372,87.5011,87.4189,87.4463,29019.0
2019-05-20 15:50:00,95.8,95.87,95.73,95.86,44359.0,87.4372,87.5011,87.3733,87.4919,44359.0
2019-05-20 15:55:00,95.85,95.97,95.83,95.9,113937.0,87.4828,87.5923,87.4646,87.5284,113937.0
2019-05-21 09:30:00,96.35,97.05,96.33,97.0,41355.0,87.9392,88.5781,87.9209,88.5324,41355.0
2019-05-21 09:35:00,96.98,97.05,96.72,96.97,13086.0,88.5142,88.5781,88.2769,88.505,13086.0
2019-05-21 09:40:00,97.0,97.0,96.74,96.74,8359.0,88.5324,88.5324,88.2951,88.2951,8359.0
2019-05-21 09:45:00,96.78,96.92,96.67,96.88,6939.0,88.3316,88.4594,88.2312,88.4229,6939.0
2019-05-21 09:50:00,96.88,96.92,96.8,96.86,17215.0,88.4229,88.4594,88.3499,88.4046,17215.0
2019-05-21 09:55:00,96.84,96.96,96.79,96.84,40751.0,88.3864,88.4959,88.3408,88.3864,40751.0
2019-05-21 10:00:00,96.82,96.88,96.73,96.87,11408.0,88.3681,88.4229,88.286,88.4138,11408.0
2019-05-21 10:05:00,96.87,96.89,96.73,96.73,10017.0,88.4138,88.432,88.286,88.286,10017.0
2019-05-21 10:10:00,96.75,96.88,96.75,96.85,14552.0,88.3042,88.4229,88.3042,88.3955,14552.0
2019-05-21 10:15:00,96.86,96.94,96.83,96.92,15286.0,88.4046,88.4777,88.3773,88.4594,15286.0
2019-05-21 10:20:00,96.95,96.95,96.85,96.89,6345.0,88.4868,88.4868,88.3955,88.432,6345.0
2019-05-21 10:25:00,96.88,96.88,96.79,96.85,6070.0,88.4229,88.4229,88.3408,88.3955,6070.0
2019-05-21 10:30:00,96.86,96.91,96.84,96.91,6371.0,88.4046,88.4503,88.3864,88.4503,6371.0
2019-05-21 10:35:00,96.91,96.92,96.76,96.79,8718.0,88.4503,88.4594,88.3134,88.3408,8718.0
2019-05-21 10:40:00,96.79,96.9,96.75,96.9,8096.0,88.3408,88.4412,88.3042,88.4412,8096.0
2019-05-21 10:45:00,96.91,96.96,96.82,96.83,7637.0,88.4503,88.4959,88.3681,88.3773,7637.0
2019-05-21 10:50:00,96.83,96.87,96.81,96.81,8269.0,88.3773,88.4138,88.359,88.359,8269.0
2019-05-21 10:55:00,96.82,96.84,96.75,96.75,9189.0,88.3681,88.3864,88.3042,88.3042,9189.0
2019-05-21 11:00:00,96.76,96.77,96.57,96.71,33195.0,88.3134,88.3225,88.14,88.2677,33195.0
2019-05-21 11:05:00,96.7,96.81,96.7,96.75,15105.0,88.2586,88.359,88.2586,88.3042,15105.0
2019-05-21 11:10:00,96.76,96.84,96.76,96.83,10257.0,88.3134,88.3864,88.3134,88.3773,10257.0
2019-05-21 11:15:00,96.83,96.83,96.73,96.73,22075.0,88.3773,88.3773,88.286,88.286,22075.0
2019-05-21 11:20:00,96.74,96.77,96.69,96.75,31861.0,88.2951,88.3225,88.2495,88.3042,31861.0
2019-05-21 11:25:00,96.75,96.77,96.65,96.68,24885.0,88.3042,88.3225,88.213,88.2404,24885.0
2019-05-21 11:30:00,96.69,96.7,96.54,96.56,15000.0,88.2495,88.2586,88.1126,88.1308,15000.0
2019-05-21 11:35:00,96.54,96.64,96.5,96.64,144503.0,88.1126,88.2038,88.0761,88.2038,144503.0
2019-05-21 11:40:00,96.63,96.73,96.62,96.73,14412.0,88.1947,88.286,88.1856,88.286,14412.0
2019-05-21 11:45:00,96.74,96.79,96.64,96.64,14009.0,88.2951,88.3408,88.2038,88.2038,14009.0
2019-05-21 11:50:00,96.62,96.74,96.59,96.74,7365.0,88.1856,88.2951,88.1582,88.2951,7365.0
2019-05-21 11:55:00,96.73,96.75,96.7,96.71,8974.0,88.286,88.3042,88.2586,88.2677,8974.0
2019-05-21 12:00:00,96.72,96.74,96.56,96.57,13172.0,88.2769,88.2951,88.1308,88.14,13172.0
2019-05-21 12:05:00,96.58,96.63,96.57,96.62,8594.0,88.1491,88.1947,88.14,88.1856,8594.0
2019-05-21 12:10:00,96.63,96.75,96.61,96.73,6011.0,88.1947,88.3042,88.1765,88.286,6011.0
2019-05-21 12:15:00,96.72,96.74,96.65,96.71,3572.0,88.2769,88.2951,88.213,88.2677,3572.0
2019-05-21 12:20:00,96.7,96.78,96.7,96.75,12067.0,88.2586,88.3316,88.2586,88.3042,12067.0
2019-05-21 12:25:00,96.7,96.77,96.7,96.74,4565.0,88.2586,88.3225,88.2586,88.2951,4565.0
2019-05-21 12:30:00,96.74,96.76,96.7,96.75,14886.0,88.2951,88.3134,88.2586,88.3042,14886.0
2019-05-21 12:35:00,96.74,96.74,96.64,96.65,14788.0,88.2951,88.2951,88.2038,88.213,14788.0
2019-05-21 12:40:00,96.67,96.73,96.67,96.72,7043.0,88.2312,88.286,88.2312,88.2769,7043.0
2019-05-21 12:45:00,96.73,96.73,96.65,96.72,4252.0,88.286,88.286,88.213,88.2769,4252.0
2019-05-21 12:50:00,96.72,96.73,96.68,96.71,5814.0,88.2769,88.286,88.2404,88.2677,5814.0
2019-05-21 12:55:00,96.71,96.75,96.69,96.74,7172.0,88.2677,88.3042,88.2495,88.2951,7172.0
2019-05-21 13:00:00,96.75,96.78,96.74,96.78,4052.0,88.3042,88.3316,88.2951,88.3316,4052.0
2019-05-21 13:05:00,96.79,96.8,96.77,96.8,5339.0,88.3408,88.3499,88.3225,88.3499,5339.0
2019-05-21 13:10:00,96.79,96.86,96.79,96.85,5091.0,88.3408,88.4046,88.3408,88.3955,5091.0
2019-05-21 13:15:00,96.86,96.88,96.83,96.87,5900.0,88.4046,88.4229,88.3773,88.4138,5900.0
2019-05-21 13:20:00,96.89,96.94,96.88,96.91,4330.0,88.432,88.4777,88.4229,88.4503,4330.0
2019-05-21 13:25:00,96.92,96.94,96.9,96.91,9371.0,88.4594,88.4777,88.4412,88.4503,9371.0
2019-05-21 13:30:00,96.9,96.9,96.82,96.84,4265.0,88.4412,88.4412,88.3681,88.3864,4265.0
2019-05-21 13:35:00,96.84,96.85,96.78,96.79,3359.0,88.3864,88.3955,88.3316,88.3408,3359.0
2019-05-21 13:40:00,96.8,96.82,96.76,96.82,2877.0,88.3499,88.3681,88.3134,88.3681,2877.0
2019-05-21 13:45:00,96.85,96.93,96.85,96.92,4091.0,88.3955,88.4685,88.3955,88.4594,4091.0
2019-05-21 13:50:00,96.91,96.92,96.86,96.87,7446.0,88.4503,88.4594,88.4046,88.4138,7446.0
2019-05-21 13:55:00,96.85,96.91,96.85,96.9,6634.0,88.3955,88.4503,88.3955,88.4412,6634.0
2019-05-21 14:00:00,96.91,96.96,96.9,96.95,5305.0,88.4503,88.4959,88.4412,88.4868,5305.0
2019-05-21 14:05:00,96.95,96.95,96.91,96.91,4371.0,88.4868,88.4868,88.4503,88.4503,4371.0
2019-05-21 14:10:00,96.91,96.91,96.76,96.8,7288.0,88.4503,88.4503,88.3134,88.3499,7288.0
2019-05-21 14:15:00,96.81,96.87,96.81,96.87,5827.0,88.359,88.4138,88.359,88.4138,5827.0
2019-05-21 14:20:00,96.87,96.93,96.86,96.92,6178.0,88.4138,88.4685,88.4046,88.4594,6178.0
2019-05-21 14:25:00,96.92,96.97,96.89,96.96,7682.0,88.4594,88.505,88.432,88.4959,7682.0
2019-05-21 14:30:00,96.97,96.98,96.93,96.97,5292.0,88.505,88.5142,88.4685,88.505,5292.0
2019-05-21 14:35:00,96.98,96.99,96.95,96.99,5882.0,88.5142,88.5233,88.4868,88.5233,5882.0
2019-05-21 14:40:00,97.0,97.02,96.98,97.02,8088.0,88.5324,88.5507,88.5142,88.5507,8088.0
2019-05-21 14:45:00,97.01,97.01,96.96,96.96,10337.0,88.5415,88.5415,88.4959,88.4959,10337.0
2019-05-21 14:50:00,96.94,97.04,96.93,97.03,10107.0,88.4777,88.5689,88.4685,88.5598,10107.0
2019-05-21 14:55:00,97.03,97.05,97.02,97.05,9542.0,88.5598,88.5781,88.5507,88.5781,9542.0
2019-05-21 15:00:00,97.05,97.12,97.02,97.12,27683.0,88.5781,88.6419,88.5507,88.6419,27683.0
2019-05-21 15:05:00,97.12,97.2,97.12,97.12,16119.0,88.6419,88.715,88.6419,88.6419,16119.0
2019-05-21 15:10:00,97.12,97.16,97.1,97.16,39196.0,88.6419,88.6785,88.6237,88.6785,39196.0
2019-05-21 15:15:00,97.15,97.16,97.11,97.12,36014.0,88.6693,88.6785,88.6328,88.6419,36014.0
2019-05-21 15:20:00,97.11,97.15,97.08,97.11,10141.0,88.6328,88.6693,88.6054,88.6328,10141.0
2019-05-21 15:25:00,97.11,97.17,97.11,97.17,21030.0,88.6328,88.6876,88.6328,88.6876,21030.0
2019-05-21 15:30:00,97.17,97.24,97.16,97.18,13397.0,88.6876,88.7515,88.6785,88.6967,13397.0
2019-05-21 15:35:00,97.19,97.25,97.18,97.22,17040.0,88.7058,88.7606,88.6967,88.7332,17040.0
2019-05-21 15:40:00,97.22,97.22,97.1,97.13,23210.0,88.7332,88.7332,88.6237,88.6511,23210.0
2019-05-21 15:45:00,97.13,97.19,97.11,97.16,31354.0,88.6511,88.7058,88.6328,88.6785,31354.0
2019-05-21 15:50:00,97.16,97.21,97.12,97.2,47863.0,88.6785,88.7241,88.6419,88.715,47863.0
2019-05-21 15:55:00,97.19,97.28,97.14,97.18,112225.0,88.7058,88.788,88.6602,88.6967,112225.0
2019-05-22 09:30:00,97.0,97.22,96.88,97.16,38984.0,88.5324,88.7332,88.4229,88.6785,38984.0
2019-05-22 09:35:00,97.16,97.35,97.09,97.2,17649.0,88.6785,88.8519,88.6146,88.715,17649.0
2019-05-22 09:40:00,97.23,97.27,96.88,96.97,14557.0,88.7423,88.7789,88.4229,88.505,14557.0
2019-05-22 09:45:00,96.98,97.01,96.89,96.96,7742.0,88.5142,88.5415,88.432,88.4959,7742.0
2019-05-22 09:50:00,96.97,97.11,96.93,97.09,60209.0,88.505,88.6328,88.4685,88.6146,60209.0
2019-05-22 09:55:00,97.1,97.12,97.05,97.12,3850.0,88.6237,88.6419,88.5781,88.6419,3850.0
2019-05-22 10:00:00,97.16,97.18,97.0,97.01,5574.0,88.6785,88.6967,88.5324,88.5415,5574.0
2019-05-22 10:05:00,97.0,97.05,96.96,96.97,12316.0,88.5324,88.5781,88.4959,88.505,12316.0
2019-05-22 10:10:00,96.99,97.01,96.91,96.94,8305.0,88.5233,88.5415,88.4503,88.4777,8305.0
2019-05-22 10:15:00,96.95,97.15,96.89,96.91,12675.0,88.4868,88.6693,88.432,88.4503,12675.0
2019-05-22 10:20:00,96.88,97.0,96.81,97.0,18925.0,88.4229,88.5324,88.359,88.5324,18925.0
2019-05-22 10:25:00,97.01,97.1,96.89,96.9,21158.0,88.5415,88.6237,88.432,88.4412,21158.0
2019-05-22 10:30:00,96.91,97.02,96.91,96.99,14176.0,88.4503,88.5507,88.4503,88.5233,14176.0
2019-05-22 10:35:00,97.0,97.04,96.86,96.97,18148.0,88.5324,88.5689,88.4046,88.505,18148.0
2019-05-22 10:40:00,96.98,97.05,96.95,96.97,30854.0,88.5142,88.5781,88.4868,88.505,30854.0
2019-05-22 10:45:00,96.97,96.98,96.89,96.89,15883.0,88.505,88.5142,88.432,88.432,15883.0
2019-05-22 10:50:00,96.89,96.91,96.81,96.81,12001.0,88.432,88.4503,88.359,88.359,12001.0
2019-05-22 10:55:00,96.81,96.84,96.78,96.81,12943.0,88.359,88.3864,88.3316,88.359,12943.0
2019-05-22 11:00:00,96.81,96.81,96.65,96.65,10809.0,88.359,88.359,88.213,88.213,10809.0
2019-05-22 11:05:00,96.66,96.75,96.62,96.69,21391.0,88.2221,88.3042,88.1856,88.2495,21391.0
2019-05-22 11:10:00,96.7,96.91,96.65,96.88,30055.0,88.2586,88.4503,88.213,88.4229,30055.0
2019-05-22 11:15:00,96.91,96.94,96.89,96.9,10664.0,88.4503,88.4777,88.432,88.4412,10664.0
2019-05-22 11:20:00,96.9,96.97,96.9,96.95,12176.0,88.4412,88.505,88.4412,88.4868,12176.0
2019-05-22 11:25:00,96.95,97.1,96.95,97.09,14358.0,88.4868,88.6237,88.4868,88.6146,14358.0
2019-05-22 11:30:00,97.09,97.16,97.06,97.07,11401.0,88.6146,88.6785,88.5872,88.5963,11401.0
2019-05-22 11:35:00,97.09,97.09,96.96,96.97,12242.0,88.6146,88.6146,88.4959,88.505,12242.0
2019-05-22 11:40:00,96.97,97.06,96.97,97.05,7859.0,88.505,88.5872,88.505,88.5781,7859.0
2019-05-22 11:45:00,97.06,97.14,97.06,97.11,11730.0,88.5872,88.6602,88.5872,88.6328,11730.0
2019-05-22 11:50:00,97.12,97.21,97.12,97.14,12993.0,88.6419,88.7241,88.6419,88.6602,12993.0
2019-05-22 11:55:00,97.14,97.17,97.11,97.17,7141.0,88.6602,88.6876,88.6328,88.6876,7141.0
2019-05-22 12:00:00,97.17,97.21,97.1,97.19,25628.0,88.6876,88.7241,88.6237,88.7058,25628.0
2019-05-22 12:05:00,97.19,97.25,97.14,97.22,19146.0,88.7058,88.7606,88.6602,88.7332,19146.0
2019-05-22 12:10:00,97.22,97.23,97.06,97.06,4463.0,88.7332,88.7423,88.5872,88.5872,4463.0
2019-05-22 12:15:00,97.06,97.13,97.06,97.11,8944.0,88.5872,88.6511,88.5872,88.6328,8944.0
2019-05-22 12:20:00,97.12,97.14,97.1,97.11,11148.0,88.6419,88.6602,88.6237,88.6328,11148.0
2019-05-22 12:25:00,97.12,97.13,97.02,97.04,9430.0,88.6419,88.6511,88.5507,88.5689,9430.0
2019-05-22 12:30:00,97.03,97.06,97.02,97.06,8571.0,88.5598,88.5872,88.5507,88.5872,8571.0
2019-05-22 12:35:00,97.07,97.12,97.07,97.11,8625.0,88.5963,88.6419,88.5963,88.6328,8625.0
2019-05-22 12:40:00,97.1,97.12,97.08,97.09,8882.0,88.6237,88.6419,88.6054,88.6146,8882.0
2019-05-22 12:45:00,97.08,97.09,96.93,97.02,9195.0,88.6054,88.6146,88.4685,88.5507,9195.0
2019-05-22 12:50:00,97.04,97.04,96.98,97.0,6837.0,88.5689,88.5689,88.5142,88.5324,6837.0
2019-05-22 12:55:00,97.01,97.07,97.01,97.04,6139.0,88.5415,88.5963,88.5415,88.5689,6139.0
2019-05-22 13:00:00,97.03,97.11,97.02,97.08,7403.0,88.5598,88.6328,88.5507,88.6054,7403.0
2019-05-22 13:05:00,97.04,97.05,96.99,97.0,7903.0,88.5689,88.5781,88.5233,88.5324,7903.0
2019-05-22 13:10:00,97.0,97.01,96.95,96.98,10098.0,88.5324,88.5415,88.4868,88.5142,10098.0
2019-05-22 13:15:00,96.98,97.06,96.98,97.01,7611.0,88.5142,88.5872,88.5142,88.5415,7611.0
2019-05-22 13:20:00,97.01,97.09,97.0,97.09,10119.0,88.5415,88.6146,88.5324,88.6146,10119.0
2019-05-22 13:25:00,97.09,97.11,97.07,97.08,5279.0,88.6146,88.6328,88.5963,88.6054,5279.0
2019-05-22 13:30:00,97.07,97.1,97.03,97.07,12336.0,88.5963,88.6237,88.5598,88.5963,12336.0
2019-05-22 13:35:00,97.08,97.09,97.04,97.07,6803.0,88.6054,88.6146,88.5689,88.5963,6803.0
2019-05-22 13:40:00,97.08,97.19,97.06,97.18,13157.0,88.6054,88.7058,88.5872,88.6967,13157.0
2019-05-22 13:45:00,97.18,97.28,97.17,97.28,13122.0,88.6967,88.788,88.6876,88.788,13122.0
2019-05-22 13:50:00,97.28,97.34,97.24,97.33,8305.0,88.788,88.8427,88.7515,88.8336,8305.0
2019-05-22 13:55:00,97.32,97.4,97.31,97.38,10275.0,88.8245,88.8975,88.8154,88.8792,10275.0
2019-05-22 14:00:00,97.38,97.43,97.06,97.35,51711.0,88.8792,88.9249,88.5872,88.8519,51711.0
2019-05-22 14:05:00,97.34,97.53,97.33,97.47,33821.0,88.8427,89.0162,88.8336,88.9614,33821.0
2019-05-22 14:10:00,97.48,97.51,97.41,97.47,37070.0,88.9705,88.9979,88.9066,88.9614,37070.0
2019-05-22 14:15:00,97.46,97.52,97.39,97.42,23722.0,88.9523,89.007,88.8884,88.9158,23722.0
2019-05-22 14:20:00,97.42,97.47,97.4,97.45,8748.0,88.9158,88.9614,88.8975,88.9431,8748.0
2019-05-22 14:25:00,97.45,97.46,97.41,97.45,8808.0,88.9431,88.9523,88.9066,88.9431,8808.0
2019-05-22 14:30:00,97.46,97.56,97.46,97.48,9269.0,88.9523,89.0435,88.9523,88.9705,9269.0
2019-05-22 14:35:00,97.49,97.51,97.48,97.51,7875.0,88.9796,88.9979,88.9705,88.9979,7875.0
2019-05-22 14:40:00,97.51,97.61,97.49,97.55,8430.0,88.9979,89.0892,88.9796,89.0344,8430.0
2019-05-22 14:45:00,97.56,97.57,97.53,97.54,10292.0,89.0435,89.0527,89.0162,89.0253,10292.0
2019-05-22 14:50:00,97.55,97.68,97.51,97.56,39077.0,89.0344,89.1531,88.9979,89.0435,39077.0
2019-05-22 14:55:00,97.55,97.59,97.5,97.54,11446.0,89.0344,89.0709,88.9888,89.0253,11446.0
2019-05-22 15:00:00,97.56,97.6,97.48,97.48,8017.0,89.0435,89.08,88.9705,88.9705,8017.0
2019-05-22 15:05:00,97.48,97.52,97.45,97.51,10364.0,88.9705,89.007,88.9431,88.9979,10364.0
2019-05-22 15:10:00,97.51,97.57,97.5,97.53,11370.0,88.9979,89.0527,88.9888,89.0162,11370.0
2019-05-22 15:15:00,97.54,97.6,97.52,97.58,10162.0,89.0253,89.08,89.007,89.0618,10162.0
2019-05-22 15:20:00,97.58,97.66,97.57,97.61,23914.0,89.0618,89.1348,89.0527,89.0892,23914.0
2019-05-22 15:25:00,97.61,97.67,97.59,97.63,17613.0,89.0892,89.1439,89.0709,89.1074,17613.0
2019-05-22 15:30:00,97.62,97.63,97.41,97.48,83044.0,89.0983,89.1074,88.9066,88.9705,83044.0
2019-05-22 15:35:00,97.48,97.49,97.44,97.45,36848.0,88.9705,88.9796,88.934,88.9431,36848.0
2019-05-22 15:40:00,97.45,97.45,97.34,97.38,56032.0,88.9431,88.9431,88.8427,88.8792,56032.0
2019-05-22 15:45:00,97.37,97.44,97.34,97.42,50142.0,88.8701,88.934,88.8427,88.9158,50142.0
2019-05-22 15:50:00,97.42,97.44,97.39,97.4,54655.0,88.9158,88.934,88.8884,88.8975,54655.0
2019-05-22 15:55:00,97.39,97.43,97.29,97.29,108296.0,88.8884,88.9249,88.7971,88.7971,108296.0
2019-05-23 09:30:00,96.84,96.84,96.49,96.59,34532.0,88.3864,88.3864,88.0669,88.1582,34532.0
2019-05-23 09:35:00,96.6,96.63,96.28,96.33,28835.0,88.1673,88.1947,87.8753,87.9209,28835.0
2019-05-23 09:40:00,96.33,96.44,96.28,96.4,14477.0,87.9209,88.0213,87.8753,87.9848,14477.0
2019-05-23 09:45:00,96.38,96.38,96.2,96.25,18223.0,87.9665,87.9665,87.8023,87.8479,18223.0
2019-05-23 09:50:00,96.2,96.2,95.94,95.98,16947.0,87.8023,87.8023,87.565,87.6015,16947.0
2019-05-23 09:55:00,95.96,96.14,95.86,96.14,11963.0,87.5832,87.7475,87.4919,87.7475,11963.0
2019-05-23 10:00:00,96.15,96.31,96.12,96.22,22988.0,87.7566,87.9027,87.7292,87.8205,22988.0
2019-05-23 10:05:00,96.19,96.35,96.19,96.29,21096.0,87.7931,87.9392,87.7931,87.8844,21096.0
2019-05-23 10:10:00,96.31,96.46,96.31,96.41,14136.0,87.9027,88.0396,87.9027,87.9939,14136.0
2019-05-23 10:15:00,96.4,96.41,96.19,96.19,11444.0,87.9848,87.9939,87.7931,87.7931,11444.0
2019-05-23 10:20:00,96.17,96.22,96.03,96.18,13502.0,87.7749,87.8205,87.6471,87.784,13502.0
2019-05-23 10:25:00,96.15,96.29,96.07,96.29,10039.0,87.7566,87.8844,87.6836,87.8844,10039.0
2019-05-23 10:30:00,96.27,96.43,96.25,96.42,11662.0,87.8661,88.0122,87.8479,88.0031,11662.0
2019-05-23 10:35:00,96.41,96.52,96.31,96.5,17858.0,87.9939,88.0943,87.9027,88.0761,17858.0
2019-05-23 10:40:00,96.5,96.52,96.44,96.47,11298.0,88.0761,88.0943,88.0213,88.0487,11298.0
2019-05-23 10:45:00,96.44,96.5,96.39,96.45,9386.0,88.0213,88.0761,87.9757,88.0304,9386.0
2019-05-23 10:50:00,96.46,96.52,96.38,96.5,19975.0,88.0396,88.0943,87.9665,88.0761,19975.0
2019-05-23 10:55:00,96.5,96.51,96.39,96.44,7460.0,88.0761,88.0852,87.9757,88.0213,7460.0
2019-05-23 11:00:00,96.44,96.45,96.3,96.4,11023.0,88.0213,88.0304,87.8935,87.9848,11023.0
2019-05-23 11:05:00,96.4,96.41,96.34,96.35,8227.0,87.9848,87.9939,87.93,87.9392,8227.0
2019-05-23 11:10:00,96.34,96.34,96.22,96.22,7114.0,87.93,87.93,87.8205,87.8205,7114.0
2019-05-23 11:15:00,96.23,96.29,96.17,96.25,11749.0,87.8296,87.8844,87.7749,87.8479,11749.0
2019-05-23 11:20:00,96.26,96.26,96.12,96.23,9165.0,87.857,87.857,87.7292,87.8296,9165.0
2019-05-23 11:25:00,96.23,96.39,96.23,96.28,9877.0,87.8296,87.9757,87.8296,87.8753,9877.0
2019-05-23 11:30:00,96.27,96.29,96.14,96.14,15935.0,87.8661,87.8844,87.7475,87.7475,15935.0
2019-05-23 11:35:00,96.14,96.17,96.05,96.09,13795.0,87.7475,87.7749,87.6654,87.7019,13795.0
2019-05-23 11:40:00,96.07,96.16,96.01,96.08,10553.0,87.6836,87.7657,87.6288,87.6927,10553.0
2019-05-23 11:45:00,96.09,96.12,96.02,96.06,12643.0,87.7019,87.7292,87.638,87.6745,12643.0
2019-05-23 11:50:00,96.1,96.12,95.98,95.98,9693.0,87.711,87.7292,87.6015,87.6015,9693.0
2019-05-23 11:55:00,95.95,95.97,95.89,95.94,12740.0,87.5741,87.5923,87.5193,87.565,12740.0
2019-05-23 12:00:00,95.93,96.01,95.93,95.97,9712.0,87.5558,87.6288,87.5558,87.5923,9712.0
2019-05-23 12:05:00,95.96,96.12,95.93,95.94,9489.0,87.5832,87.7292,87.5558,87.565,9489.0
2019-05-23 12:10:00,95.95,96.04,95.93,96.01,5963.0,87.5741,87.6562,87.5558,87.6288,5963.0
2019-05-23 12:15:00,96.0,96.01,95.84,95.89,6720.0,87.6197,87.6288,87.4737,87.5193,6720.0
2019-05-23 12:20:00,95.85,95.93,95.83,95.92,4714.0,87.4828,87.5558,87.4646,87.5467,4714.0
2019-05-23 12:25:00,95.93,95.99,95.91,95.91,8469.0,87.5558,87.6106,87.5376,87.5376,8469.0
2019-05-23 12:30:00,95.93,95.96,95.88,95.91,4962.0,87.5558,87.5832,87.5102,87.5376,4962.0
2019-05-23 12:35:00,95.89,95.93,95.86,95.91,13454.0,87.5193,87.5558,87.4919,87.5376,13454.0
2019-05-23 12:40:00,95.89,95.95,95.86,95.9,5314.0,87.5193,87.5741,87.4919,87.5284,5314.0
2019-05-23 12:45:00,95.92,95.94,95.78,95.8,7842.0,87.5467,87.565,87.4189,87.4372,7842.0
2019-05-23 12:50:00,95.82,95.82,95.67,95.67,13615.0,87.4554,87.4554,87.3185,87.3185,13615.0
2019-05-23 12:55:00,95.7,95.75,95.65,95.66,6162.0,87.3459,87.3915,87.3003,87.3094,6162.0
2019-05-23 13:00:00,95.65,95.68,95.61,95.67,9605.0,87.3003,87.3277,87.2638,87.3185,9605.0
2019-05-23 13:05:00,95.67,95.68,95.65,95.66,3708.0,87.3185,87.3277,87.3003,87.3094,3708.0
2019-05-23 13:10:00,95.66,95.69,95.57,95.57,23986.0,87.3094,87.3368,87.2273,87.2273,23986.0
2019-05-23 13:15:00,95.54,95.57,95.53,95.57,9340.0,87.1999,87.2273,87.1907,87.2273,9340.0
2019-05-23 13:20:00,95.57,95.64,95.52,95.64,12348.0,87.2273,87.2911,87.1816,87.2911,12348.0
2019-05-23 13:25:00,95.64,95.72,95.63,95.64,12149.0,87.2911,87.3642,87.282,87.2911,12149.0
2019-05-23 13:30:00,95.64,95.72,95.61,95.71,11509.0,87.2911,87.3642,87.2638,87.355,11509.0
2019-05-23 13:35:00,95.71,95.79,95.67,95.79,10682.0,87.355,87.428,87.3185,87.428,10682.0
2019-05-23 13:40:00,95.78,95.83,95.76,95.81,13667.0,87.4189,87.4646,87.4007,87.4463,13667.0
2019-05-23 13:45:00,95.81,95.84,95.7,95.7,14961.0,87.4463,87.4737,87.3459,87.3459,14961.0
2019-05-23 13:50:00,95.69,95.76,95.68,95.72,8390.0,87.3368,87.4007,87.3277,87.3642,8390.0
2019-05-23 13:55:00,95.71,95.77,95.71,95.76,6597.0,87.355,87.4098,87.355,87.4007,6597.0
2019-05-23 14:00:00,95.77,95.78,95.71,95.74,16834.0,87.4098,87.4189,87.355,87.3824,16834.0
2019-05-23 14:05:00,95.73,95.77,95.66,95.66,9020.0,87.3733,87.4098,87.3094,87.3094,9020.0
2019-05-23 14:10:00,95.66,95.67,95.64,95.66,9122.0,87.3094,87.3185,87.2911,87.3094,9122.0
2019-05-23 14:15:00,95.67,95.77,95.66,95.77,12701.0,87.3185,87.4098,87.3094,87.4098,12701.0
2019-05-23 14:20:00,95.77,95.81,95.77,95.77,9236.0,87.4098,87.4463,87.4098,87.4098,9236.0
2019-05-23 14:25:00,95.76,95.76,95.59,95.6,12616.0,87.4007,87.4007,87.2455,87.2546,12616.0
2019-05-23 14:30:00,95.6,95.65,95.59,95.64,15727.0,87.2546,87.3003,87.2455,87.2911,15727.0
2019-05-23 14:35:00,95.64,95.66,95.56,95.64,21856.0,87.2911,87.3094,87.2181,87.2911,21856.0
2019-05-23 14:40:00,95.63,95.64,95.53,95.56,14886.0,87.282,87.2911,87.1907,87.2181,14886.0
2019-05-23 14:45:00,95.56,95.61,95.54,95.58,11202.0,87.2181,87.2638,87.1999,87.2364,11202.0
2019-05-23 14:50:00,95.57,95.62,95.54,95.59,8129.0,87.2273,87.2729,87.1999,87.2455,8129.0
2019-05-23 14:55:00,95.59,95.65,95.57,95.63,11732.0,87.2455,87.3003,87.2273,87.282,11732.0
2019-05-23 15:00:00,95.63,95.63,95.49,95.55,12205.0,87.282,87.282,87.1542,87.209,12205.0
2019-05-23 15:05:00,95.54,95.58,95.45,95.5,12433.0,87.1999,87.2364,87.1177,87.1634,12433.0
2019-05-23 15:10:00,95.51,95.6,95.51,95.58,15727.0,87.1725,87.2546,87.1725,87.2364,15727.0
2019-05-23 15:15:00,95.58,95.72,95.55,95.67,16396.0,87.2364,87.3642,87.209,87.3185,16396.0
2019-05-23 15:20:00,95.68,95.88,95.68,95.84,21028.0,87.3277,87.5102,87.3277,87.4737,21028.0
2019-05-23 15:25:00,95.83,96.02,95.79,95.95,18931.0,87.4646,87.638,87.428,87.5741,18931.0
2019-05-23 15:30:00,95.98,96.07,95.93,95.99,16594.0,87.6015,87.6836,87.5558,87.6106,16594.0
2019-05-23 15:35:00,95.99,96.08,95.95,95.95,35105.0,87.6106,87.6927,87.5741,87.5741,35105.0
2019-05-23 15:40:00,95.95,95.97,95.84,95.88,26881.0,87.5741,87.5923,87.4737,87.5102,26881.0
2019-05-23 15:45:00,95.88,96.03,95.83,95.94,33701.0,87.5102,87.6471,87.4646,87.565,33701.0
2019-05-23 15:50:00,95.97,96.13,95.91,96.12,57605.0,87.5923,87.7384,87.5376,87.7292,57605.0
2019-05-23 15:55:00,96.13,96.2,96.04,96.18,73044.0,87.7384,87.8023,87.6562,87.784,73044.0
2019-05-24 09:30:00,96.55,96.55,96.05,96.33,22892.0,88.1217,88.1217,87.6654,87.9209,22892.0
2019-05-24 09:35:00,96.37,96.45,96.32,96.32,4753.0,87.9574,88.0304,87.9118,87.9118,4753.0
2019-05-24 09:40:00,96.27,96.36,96.24,96.31,5851.0,87.8661,87.9483,87.8388,87.9027,5851.0
2019-05-24 09:45:00,96.31,96.31,96.05,96.09,7424.0,87.9027,87.9027,87.6654,87.7019,7424.0
2019-05-24 09:50:00,96.09,96.17,95.91,95.91,15322.0,87.7019,87.7749,87.5376,87.5376,15322.0
2019-05-24 09:55:00,95.89,95.94,95.86,95.88,10288.0,87.5193,87.565,87.4919,87.5102,10288.0
2019-05-24 10:00:00,95.89,95.97,95.88,95.91,25268.0,87.5193,87.5923,87.5102,87.5376,25268.0
2019-05-24 10:05:00,95.92,95.92,95.69,95.69,8292.0,87.5467,87.5467,87.3368,87.3368,8292.0
2019-05-24 10:10:00,95.69,95.76,95.61,95.64,16214.0,87.3368,87.4007,87.2638,87.2911,16214.0
2019-05-24 10:15:00,95.64,95.69,95.54,95.55,15727.0,87.2911,87.3368,87.1999,87.209,15727.0
2019-05-24 10:20:00,95.55,95.67,95.51,95.6,15714.0,87.209,87.3185,87.1725,87.2546,15714.0
2019-05-24 10:25:00,95.6,95.65,95.49,95.49,11006.0,87.2546,87.3003,87.1542,87.1542,11006.0
2019-05-24 10:30:00,95.53,95.63,95.53,95.55,10685.0,87.1907,87.282,87.1907,87.209,10685.0
2019-05-24 10:35:00,95.54,95.57,95.5,95.55,8518.0,87.1999,87.2273,87.1634,87.209,8518.0
2019-05-24 10:40:00,95.54,95.56,95.44,95.54,14571.0,87.1999,87.2181,87.1086,87.1999,14571.0
2019-05-24 10:45:00,95.52,95.59,95.47,95.48,13672.0,87.1816,87.2455,87.136,87.1451,13672.0
2019-05-24 10:50:00,95.45,95.48,95.3,95.33,10740.0,87.1177,87.1451,86.9808,87.0082,10740.0
2019-05-24 10:55:00,95.34,95.35,95.24,95.25,5892.0,87.0173,87.0265,86.9261,86.9352,5892.0
2019-05-24 11:00:00,95.25,95.29,95.15,95.16,18182.0,86.9352,86.9717,86.8439,86.853,18182.0
2019-05-24 11:05:00,95.16,95.26,95.09,95.12,18767.0,86.853,86.9443,86.7892,86.8165,18767.0
2019-05-24 11:10:00,95.13,95.16,95.0,95.02,19246.0,86.8257,86.853,86.707,86.7253,19246.0
2019-05-24 11:15:00,95.04,95.08,94.97,95.04,17722.0,86.7435,86.78,86.6796,86.7435,17722.0
2019-05-24 11:20:00,95.02,95.08,95.0,95.04,24870.0,86.7253,86.78,86.707,86.7435,24870.0
2019-05-24 11:25:00,95.02,95.04,94.9,94.96,27989.0,86.7253,86.7435,86.6157,86.6705,27989.0
2019-05-24 11:30:00,94.97,95.11,94.95,95.06,42077.0,86.6796,86.8074,86.6614,86.7618,42077.0
2019-05-24 11:35:00,95.05,95.29,95.05,95.19,17011.0,86.7526,86.9717,86.7526,86.8804,17011.0
2019-05-24 11:40:00,95.2,95.31,95.12,95.3,72298.0,86.8896,86.9899,86.8165,86.9808,72298.0
2019-05-24 11:45:00,95.31,95.41,95.21,95.39,53716.0,86.9899,87.0812,86.8987,87.063,53716.0
2019-05-24 11:50:00,95.4,95.45,95.29,95.3,17665.0,87.0721,87.1177,86.9717,86.9808,17665.0
2019-05-24 11:55:00,95.29,95.36,95.22,95.32,25543.0,86.9717,87.0356,86.9078,86.9991,25543.0
2019-05-24 12:00:00,95.32,95.32,95.19,95.29,16801.0,86.9991,86.9991,86.8804,86.9717,16801.0
2019-05-24 12:05:00,95.29,95.29,95.22,95.25,31095.0,86.9717,86.9717,86.9078,86.9352,31095.0
2019-05-24 12:10:00,95.24,95.24,95.17,95.21,18561.0,86.9261,86.9261,86.8622,86.8987,18561.0
2019-05-24 12:15:00,95.22,95.27,95.15,95.27,48626.0,86.9078,86.9534,86.8439,86.9534,48626.0
2019-05-24 12:20:00,95.28,95.44,95.25,95.43,45445.0,86.9626,87.1086,86.9352,87.0995,45445.0
2019-05-24 12:25:00,95.44,95.47,95.32,95.43,40838.0,87.1086,87.136,86.9991,87.0995,40838.0
2019-05-24 12:30:00,95.42,95.56,95.4,95.5,34275.0,87.0903,87.2181,87.0721,87.1634,34275.0
2019-05-24 12:35:00,95.51,95.56,95.45,95.49,25414.0,87.1725,87.2181,87.1177,87.1542,25414.0
2019-05-24 12:40:00,95.5,95.58,95.43,95.58,20207.0,87.1634,87.2364,87.0995,87.2364,20207.0
2019-05-24 12:45:00,95.58,95.6,95.49,95.51,9867.0,87.2364,87.2546,87.1542,87.1725,9867.0
2019-05-24 12:50:00,95.51,95.54,95.47,95.53,7671.0,87.1725,87.1999,87.136,87.1907,7671.0
2019-05-24 12:55:00,95.53,95.6,95.53,95.57,4733.0,87.1907,87.2546,87.1907,87.2273,4733.0
2019-05-24 13:00:00,95.59,95.66,95.58,95.61,4947.0,87.2455,87.3094,87.2364,87.2638,4947.0
2019-05-24 13:05:00,95.62,95.62,95.53,95.55,23151.0,87.2729,87.2729,87.1907,87.209,23151.0
2019-05-24 13:10:00,95.55,95.64,95.54,95.6,27053.0,87.209,87.2911,87.1999,87.2546,27053.0
2019-05-24 13:15:00,95.59,95.6,95.53,95.53,12166.0,87.2455,87.2546,87.1907,87.1907,12166.0
2019-05-24 13:20:00,95.53,95.6,95.49,95.52,33131.0,87.1907,87.2546,87.1542,87.1816,33131.0
2019-05-24 13:25:00,95.52,95.6,95.52,95.56,11249.0,87.1816,87.2546,87.1816,87.2181,11249.0
2019-05-24 13:30:00,95.56,95.57,95.52,95.52,5682.0,87.2181,87.2273,87.1816,87.1816,5682.0
2019-05-24 13:35:00,95.53,95.53,95.44,95.53,11405.0,87.1907,87.1907,87.1086,87.1907,11405.0
2019-05-24 13:40:00,95.54,95.58,95.52,95.56,4422.0,87.1999,87.2364,87.1816,87.2181,4422.0
2019-05-24 13:45:00,95.57,95.64,95.54,95.63,36420.0,87.2273,87.2911,87.1999,87.282,36420.0
2019-05-24 13:50:00,95.63,95.65,95.58,95.58,8248.0,87.282,87.3003,87.2364,87.2364,8248.0
2019-05-24 13:55:00,95.57,95.58,95.48,95.52,9621.0,87.2273,87.2364,87.1451,87.1816,9621.0
2019-05-24 14:00:00,95.52,95.58,95.49,95.53,16005.0,87.1816,87.2364,87.1542,87.1907,16005.0
2019-05-24 14:05:00,95.53,95.54,95.47,95.51,60731.0,87.1907,87.1999,87.136,87.1725,60731.0
2019-05-24 14:10:00,95.51,95.51,95.36,95.39,24869.0,87.1725,87.1725,87.0356,87.063,24869.0
2019-05-24 14:15:00,95.4,95.46,95.33,95.4,26272.0,87.0721,87.1269,87.0082,87.0721,26272.0
2019-05-24 14:20:00,95.39,95.4,95.31,95.4,25164.0,87.063,87.0721,86.9899,87.0721,25164.0
2019-05-24 14:25:00,95.4,95.45,95.36,95.37,10699.0,87.0721,87.1177,87.0356,87.0447,10699.0
2019-05-24 14:30:00,95.37,95.39,95.3,95.34,9007.0,87.0447,87.063,86.9808,87.0173,9007.0
2019-05-24 14:35:00,95.34,95.42,95.32,95.41,20134.0,87.0173,87.0903,86.9991,87.0812,20134.0
2019-05-24 14:40:00,95.44,95.48,95.41,95.43,10606.0,87.1086,87.1451,87.0812,87.0995,10606.0
2019-05-24 14:45:00,95.42,95.44,95.35,95.35,8671.0,87.0903,87.1086,87.0265,87.0265,8671.0
2019-05-24 14:50:00,95.36,95.37,95.3,95.31,11343.0,87.0356,87.0447,86.9808,86.9899,11343.0
2019-05-24 14:55:00,95.33,95.36,95.31,95.34,9616.0,87.0082,87.0356,86.9899,87.0173,9616.0
2019-05-24 15:00:00,95.35,95.47,95.35,95.43,12137.0,87.0265,87.136,87.0265,87.0995,12137.0
2019-05-24 15:05:00,95.42,95.47,95.38,95.43,15111.0,87.0903,87.136,87.0538,87.0995,15111.0
2019-05-24 15:10:00,95.43,95.46,95.4,95.45,11051.0,87.0995,87.1269,87.0721,87.1177,11051.0
2019-05-24 15:15:00,95.45,95.45,95.4,95.44,9771.0,87.1177,87.1177,87.0721,87.1086,9771.0
2019-05-24 15:20:00,95.44,95.49,95.43,95.49,20058.0,87.1086,87.1542,87.0995,87.1542,20058.0
2019-05-24 15:25:00,95.48,95.51,95.47,95.47,17555.0,87.1451,87.1725,87.136,87.136,17555.0
2019-05-24 15:30:00,95.47,95.47,95.41,95.42,26210.0,87.136,87.136,87.0812,87.0903,26210.0
2019-05-24 15:35:00,95.43,95.45,95.39,95.43,25520.0,87.0995,87.1177,87.063,87.0995,25520.0
2019-05-24 15:40:00,95.43,95.44,95.35,95.37,25963.0,87.0995,87.1086,87.0265,87.0447,25963.0
2019-05-24 15:45:00,95.37,95.38,95.31,95.36,32906.0,87.0447,87.0538,86.9899,87.0356,32906.0
2019-05-24 15:50:00,95.36,95.41,95.33,95.39,62929.0,87.0356,87.0812,87.0082,87.063,62929.0
2019-05-24 15:55:00,95.4,95.46,95.31,95.37,166530.0,87.0721,87.1269,86.9899,87.0447,166530.0
2019-05-28 09:30:00,95.44,95.58,95.01,95.45,25673.0,87.1086,87.2364,86.7161,87.1177,25673.0
2019-05-28 09:35:00,95.42,95.66,95.42,95.49,6555.0,87.0903,87.3094,87.0903,87.1542,6555.0
2019-05-28 09:40:00,95.49,95.67,95.49,95.67,5939.0,87.1542,87.3185,87.1542,87.3185,5939.0
2019-05-28 09:45:00,95.69,95.78,95.68,95.74,4154.0,87.3368,87.4189,87.3277,87.3824,4154.0
2019-05-28 09:50:00,95.8,95.83,95.69,95.75,36226.0,87.4372,87.4646,87.3368,87.3915,36226.0
2019-05-28 09:55:00,95.73,95.85,95.73,95.79,20963.0,87.3733,87.4828,87.3733,87.428,20963.0
2019-05-28 10:00:00,95.79,95.9,95.74,95.78,11972.0,87.428,87.5284,87.3824,87.4189,11972.0
2019-05-28 10:05:00,95.76,95.86,95.73,95.75,15948.0,87.4007,87.4919,87.3733,87.3915,15948.0
2019-05-28 10:10:00,95.73,95.78,95.65,95.77,12970.0,87.3733,87.4189,87.3003,87.4098,12970.0
2019-05-28 10:15:00,95.78,95.83,95.64,95.65,12942.0,87.4189,87.4646,87.2911,87.3003,12942.0
2019-05-28 10:20:00,95.64,95.67,95.61,95.66,11153.0,87.2911,87.3185,87.2638,87.3094,11153.0
2019-05-28 10:25:00,95.68,95.71,95.67,95.67,5959.0,87.3277,87.355,87.3185,87.3185,5959.0
2019-05-28 10:30:00,95.64,95.69,95.53,95.62,18532.0,87.2911,87.3368,87.1907,87.2729,18532.0
2019-05-28 10:35:00,95.6,95.61,95.53,95.55,6665.0,87.2546,87.2638,87.1907,87.209,6665.0
2019-05-28 10:40:00,95.57,95.63,95.54,95.54,6323.0,87.2273,87.282,87.1999,87.1999,6323.0
2019-05-28 10:45:00,95.52,95.52,95.41,95.41,13158.0,87.1816,87.1816,87.0812,87.0812,13158.0
2019-05-28 10:50:00,95.43,95.44,95.33,95.39,14512.0,87.0995,87.1086,87.0082,87.063,14512.0
2019-05-28 10:55:00,95.36,95.43,95.36,95.41,6324.0,87.0356,87.0995,87.0356,87.0812,6324.0
2019-05-28 11:00:00,95.39,95.56,95.38,95.52,13502.0,87.063,87.2181,87.0538,87.1816,13502.0
2019-05-28 11:05:00,95.53,95.53,95.42,95.42,11054.0,87.1907,87.1907,87.0903,87.0903,11054.0
2019-05-28 11:10:00,95.42,95.48,95.39,95.48,20616.0,87.0903,87.1451,87.063,87.1451,20616.0
2019-05-28 11:15:00,95.49,95.5,95.41,95.47,12630.0,87.1542,87.1634,87.0812,87.136,12630.0
2019-05-28 11:20:00,95.49,95.54,95.45,95.48,4064.0,87.1542,87.1999,87.1177,87.1451,4064.0
2019-05-28 11:25:00,95.48,95.5,95.38,95.41,8993.0,87.1451,87.1634,87.0538,87.0812,8993.0
2019-05-28 11:30:00,95.4,95.4,95.32,95.37,4769.0,87.0721,87.0721,86.9991,87.0447,4769.0
2019-05-28 11:35:00,95.35,95.38,95.3,95.3,7335.0,87.0265,87.0538,86.9808,86.9808,7335.0
2019-05-28 11:40:00,95.29,95.44,95.29,95.4,22138.0,86.9717,87.1086,86.9717,87.0721,22138.0
2019-05-28 11:45:00,95.4,95.49,95.38,95.45,4595.0,87.0721,87.1542,87.0538,87.1177,4595.0
2019-05-28 11:50:00,95.42,95.44,95.36,95.38,8886.0,87.0903,87.1086,87.0356,87.0538,8886.0
2019-05-28 11:55:00,95.36,95.49,95.36,95.49,6405.0,87.0356,87.1542,87.0356,87.1542,6405.0
2019-05-28 12:00:00,95.46,95.58,95.43,95.58,3807.0,87.1269,87.2364,87.0995,87.2364,3807.0
2019-05-28 12:05:00,95.6,95.6,95.54,95.58,8377.0,87.2546,87.2546,87.1999,87.2364,8377.0
2019-05-28 12:10:00,95.61,95.62,95.57,95.57,4191.0,87.2638,87.2729,87.2273,87.2273,4191.0
2019-05-28 12:15:00,95.56,95.6,95.56,95.6,2100.0,87.2181,87.2546,87.2181,87.2546,2100.0
2019-05-28 12:20:00,95.6,95.69,95.58,95.69,13058.0,87.2546,87.3368,87.2364,87.3368,13058.0
2019-05-28 12:25:00,95.68,95.7,95.62,95.68,10488.0,87.3277,87.3459,87.2729,87.3277,10488.0
2019-05-28 12:30:00,95.68,95.7,95.6,95.62,14633.0,87.3277,87.3459,87.2546,87.2729,14633.0
2019-05-28 12:35:00,95.61,95.67,95.57,95.67,4027.0,87.2638,87.3185,87.2273,87.3185,4027.0
2019-05-28 12:40:00,95.67,95.67,95.55,95.55,4099.0,87.3185,87.3185,87.209,87.209,4099.0
2019-05-28 12:45:00,95.53,95.63,95.53,95.6,4923.0,87.1907,87.282,87.1907,87.2546,4923.0
2019-05-28 12:50:00,95.57,95.62,95.49,95.49,5634.0,87.2273,87.2729,87.1542,87.1542,5634.0
2019-05-28 12:55:00,95.5,95.51,95.41,95.43,4821.0,87.1634,87.1725,87.0812,87.0995,4821.0
2019-05-28 13:00:00,95.43,95.48,95.36,95.38,13266.0,87.0995,87.1451,87.0356,87.0538,13266.0
2019-05-28 13:05:00,95.37,95.39,95.3,95.33,9329.0,87.0447,87.063,86.9808,87.0082,9329.0
2019-05-28 13:10:00,95.34,95.37,95.31,95.31,6993.0,87.0173,87.0447,86.9899,86.9899,6993.0
2019-05-28 13:15:00,95.32,95.37,95.31,95.34,7782.0,86.9991,87.0447,86.9899,87.0173,7782.0
2019-05-28 13:20:00,95.33,95.37,95.33,95.35,9493.0,87.0082,87.0447,87.0082,87.0265,9493.0
2019-05-28 13:25:00,95.34,95.34,95.29,95.3,7846.0,87.0173,87.0173,86.9717,86.9808,7846.0
2019-05-28 13:30:00,95.29,95.33,95.27,95.31,6380.0,86.9717,87.0082,86.9534,86.9899,6380.0
2019-05-28 13:35:00,95.3,95.31,95.23,95.23,6019.0,86.9808,86.9899,86.9169,86.9169,6019.0
2019-05-28 13:40:00,95.22,95.3,95.22,95.27,5331.0,86.9078,86.9808,86.9078,86.9534,5331.0
2019-05-28 13:45:00,95.27,95.31,95.25,95.26,6822.0,86.9534,86.9899,86.9352,86.9443,6822.0
2019-05-28 13:50:00,95.26,95.3,95.23,95.23,9329.0,86.9443,86.9808,86.9169,86.9169,9329.0
2019-05-28 13:55:00,95.24,95.26,95.21,95.25,7014.0,86.9261,86.9443,86.8987,86.9352,7014.0
2019-05-28 14:00:00,95.25,95.27,95.2,95.21,7409.0,86.9352,86.9534,86.8896,86.8987,7409.0
2019-05-28 14:05:00,95.2,95.22,95.19,95.22,5106.0,86.8896,86.9078,86.8804,86.9078,5106.0
2019-05-28 14:10:00,95.22,95.22,95.15,95.2,4683.0,86.9078,86.9078,86.8439,86.8896,4683.0
2019-05-28 14:15:00,95.22,95.28,95.2,95.25,8524.0,86.9078,86.9626,86.8896,86.9352,8524.0
2019-05-28 14:20:00,95.22,95.25,95.16,95.25,9207.0,86.9078,86.9352,86.853,86.9352,9207.0
2019-05-28 14:25:00,95.23,95.23,95.09,95.19,27457.0,86.9169,86.9169,86.7892,86.8804,27457.0
2019-05-28 14:30:00,95.16,95.22,95.13,95.2,11030.0,86.853,86.9078,86.8257,86.8896,11030.0
2019-05-28 14:35:00,95.21,95.21,95.16,95.16,9662.0,86.8987,86.8987,86.853,86.853,9662.0
2019-05-28 14:40:00,95.15,95.16,95.01,95.02,11178.0,86.8439,86.853,86.7161,86.7253,11178.0
2019-05-28 14:45:00,95.04,95.05,95.0,95.0,9582.0,86.7435,86.7526,86.707,86.707,9582.0
2019-05-28 14:50:00,95.01,95.01,94.9,94.91,16029.0,86.7161,86.7161,86.6157,86.6249,16029.0
2019-05-28 14:55:00,94.9,94.95,94.9,94.93,8315.0,86.6157,86.6614,86.6157,86.6431,8315.0
2019-05-28 15:00:00,94.93,94.93,94.86,94.87,12491.0,86.6431,86.6431,86.5792,86.5884,12491.0
2019-05-28 15:05:00,94.87,94.97,94.87,94.94,9796.0,86.5884,86.6796,86.5884,86.6522,9796.0
2019-05-28 15:10:00,94.94,94.94,94.88,94.91,12909.0,86.6522,86.6522,86.5975,86.6249,12909.0
2019-05-28 15:15:00,94.91,95.0,94.91,94.96,10572.0,86.6249,86.707,86.6249,86.6705,10572.0
2019-05-28 15:20:00,94.97,94.98,94.91,94.95,11395.0,86.6796,86.6888,86.6249,86.6614,11395.0
2019-05-28 15:25:00,94.95,94.98,94.79,94.87,14152.0,86.6614,86.6888,86.5153,86.5884,14152.0
2019-05-28 15:30:00,94.86,94.86,94.73,94.74,21062.0,86.5792,86.5792,86.4606,86.4697,21062.0
2019-05-28 15:35:00,94.73,94.75,94.63,94.66,31102.0,86.4606,86.4788,86.3693,86.3967,31102.0
2019-05-28 15:40:00,94.66,94.66,94.49,94.55,35501.0,86.3967,86.3967,86.2415,86.2963,35501.0
2019-05-28 15:45:00,94.54,94.63,94.51,94.6,25735.0,86.2872,86.3693,86.2598,86.3419,25735.0
2019-05-28 15:50:00,94.6,94.84,94.6,94.82,47785.0,86.3419,86.561,86.3419,86.5427,47785.0
2019-05-28 15:55:00,94.82,94.87,94.75,94.85,143587.0,86.5427,86.5884,86.4788,86.5701,143587.0
2019-05-29 09:30:00,94.63,94.94,94.42,94.83,31037.0,86.3693,86.6522,86.1776,86.5519,31037.0
2019-05-29 09:35:00,94.89,94.9,94.62,94.7,15861.0,86.6066,86.6157,86.3602,86.4332,15861.0
2019-05-29 09:40:00,94.67,94.69,94.49,94.65,35468.0,86.4058,86.4241,86.2415,86.3876,35468.0
2019-05-29 09:45:00,94.7,94.74,94.61,94.68,19404.0,86.4332,86.4697,86.3511,86.4149,19404.0
2019-05-29 09:50:00,94.65,94.65,94.47,94.58,18647.0,86.3876,86.3876,86.2233,86.3237,18647.0
2019-05-29 09:55:00,94.61,94.69,94.56,94.69,8108.0,86.3511,86.4241,86.3054,86.4241,8108.0
2019-05-29 10:00:00,94.69,94.69,94.52,94.62,23220.0,86.4241,86.4241,86.2689,86.3602,23220.0
2019-05-29 10:05:00,94.62,94.72,94.55,94.7,17392.0,86.3602,86.4515,86.2963,86.4332,17392.0
2019-05-29 10:10:00,94.72,94.88,94.67,94.84,12932.0,86.4515,86.5975,86.4058,86.561,12932.0
2019-05-29 10:15:00,94.88,94.94,94.84,94.84,14148.0,86.5975,86.6522,86.561,86.561,14148.0
2019-05-29 10:20:00,94.86,94.87,94.79,94.81,7566.0,86.5792,86.5884,86.5153,86.5336,7566.0
2019-05-29 10:25:00,94.82,94.89,94.8,94.87,10852.0,86.5427,86.6066,86.5245,86.5884,10852.0
2019-05-29 10:30:00,94.86,94.91,94.75,94.88,15978.0,86.5792,86.6249,86.4788,86.5975,15978.0
2019-05-29 10:35:00,94.87,94.88,94.77,94.83,10170.0,86.5884,86.5975,86.4971,86.5519,10170.0
2019-05-29 10:40:00,94.81,94.87,94.76,94.76,12362.0,86.5336,86.5884,86.488,86.488,12362.0
2019-05-29 10:45:00,94.76,94.81,94.74,94.81,13094.0,86.488,86.5336,86.4697,86.5336,13094.0
2019-05-29 10:50:00,94.81,94.83,94.74,94.8,6875.0,86.5336,86.5519,86.4697,86.5245,6875.0
2019-05-29 10:55:00,94.8,94.83,94.68,94.71,15257.0,86.5245,86.5519,86.4149,86.4423,15257.0
2019-05-29 11:00:00,94.71,94.84,94.67,94.8,15952.0,86.4423,86.561,86.4058,86.5245,15952.0
2019-05-29 11:05:00,94.79,94.93,94.75,94.92,10615.0,86.5153,86.6431,86.4788,86.634,10615.0
2019-05-29 11:10:00,94.89,94.89,94.75,94.77,13857.0,86.6066,86.6066,86.4788,86.4971,13857.0
2019-05-29 11:15:00,94.75,94.87,94.73,94.86,8346.0,86.4788,86.5884,86.4606,86.5792,8346.0
2019-05-29 11:20:00,94.85,94.88,94.79,94.88,16809.0,86.5701,86.5975,86.5153,86.5975,16809.0
2019-05-29 11:25:00,94.88,94.99,94.87,94.87,55378.0,86.5975,86.6979,86.5884,86.5884,55378.0
2019-05-29 11:30:00,94.88,94.89,94.76,94.82,13996.0,86.5975,86.6066,86.488,86.5427,13996.0
2019-05-29 11:35:00,94.83,94.84,94.73,94.74,28246.0,86.5519,86.561,86.4606,86.4697,28246.0
2019-05-29 11:40:00,94.73,94.76,94.6,94.67,23159.0,86.4606,86.488,86.3419,86.4058,23159.0
2019-05-29 11:45:00,94.68,94.7,94.63,94.64,24485.0,86.4149,86.4332,86.3693,86.3784,24485.0
2019-05-29 11:50:00,94.64,94.7,94.54,94.61,55407.0,86.3784,86.4332,86.2872,86.3511,55407.0
2019-05-29 11:55:00,94.61,94.68,94.6,94.66,15501.0,86.3511,86.4149,86.3419,86.3967,15501.0
2019-05-29 12:00:00,94.68,94.8,94.64,94.8,10505.0,86.4149,86.5245,86.3784,86.5245,10505.0
2019-05-29 12:05:00,94.8,94.98,94.79,94.95,10040.0,86.5245,86.6888,86.5153,86.6614,10040.0
2019-05-29 12:10:00,94.94,94.97,94.88,94.97,9136.0,86.6522,86.6796,86.5975,86.6796,9136.0
2019-05-29 12:15:00,94.96,95.21,94.93,95.16,28057.0,86.6705,86.8987,86.6431,86.853,28057.0
2019-05-29 12:20:00,95.13,95.14,95.02,95.06,13307.0,86.8257,86.8348,86.7253,86.7618,13307.0
2019-05-29 12:25:00,95.05,95.22,95.05,95.21,8347.0,86.7526,86.9078,86.7526,86.8987,8347.0
2019-05-29 12:30:00,95.19,95.25,95.16,95.25,6900.0,86.8804,86.9352,86.853,86.9352,6900.0
2019-05-29 12:35:00,95.26,95.26,95.21,95.23,6228.0,86.9443,86.9443,86.8987,86.9169,6228.0
2019-05-29 12:40:00,95.24,95.38,95.22,95.35,10153.0,86.9261,87.0538,86.9078,87.0265,10153.0
2019-05-29 12:45:00,95.35,95.41,95.33,95.37,6862.0,87.0265,87.0812,87.0082,87.0447,6862.0
2019-05-29 12:50:00,95.37,95.38,95.26,95.28,18877.0,87.0447,87.0538,86.9443,86.9626,18877.0
2019-05-29 12:55:00,95.28,95.29,95.18,95.21,14180.0,86.9626,86.9717,86.8713,86.8987,14180.0
2019-05-29 13:00:00,95.2,95.22,95.15,95.16,17384.0,86.8896,86.9078,86.8439,86.853,17384.0
2019-05-29 13:05:00,95.17,95.43,95.16,95.43,9568.0,86.8622,87.0995,86.853,87.0995,9568.0
2019-05-29 13:10:00,95.43,95.49,95.41,95.44,14766.0,87.0995,87.1542,87.0812,87.1086,14766.0
2019-05-29 13:15:00,95.44,95.46,95.38,95.45,11890.0,87.1086,87.1269,87.0538,87.1177,11890.0
2019-05-29 13:20:00,95.44,95.6,95.41,95.59,234002.0,87.1086,87.2546,87.0812,87.2455,234002.0
2019-05-29 13:25:00,95.59,95.64,95.5,95.61,157302.0,87.2455,87.2911,87.1634,87.2638,157302.0
2019-05-29 13:30:00,95.6,95.66,95.58,95.63,86220.0,87.2546,87.3094,87.2364,87.282,86220.0
2019-05-29 13:35:00,95.63,95.7,95.58,95.58,11495.0,87.282,87.3459,87.2364,87.2364,11495.0
2019-05-29 13:40:00,95.58,95.58,95.48,95.5,15705.0,87.2364,87.2364,87.1451,87.1634,15705.0
2019-05-29 13:45:00,95.5,95.61,95.49,95.59,20259.0,87.1634,87.2638,87.1542,87.2455,20259.0
2019-05-29 13:50:00,95.61,95.64,95.59,95.6,13120.0,87.2638,87.2911,87.2455,87.2546,13120.0
2019-05-29 13:55:00,95.61,95.62,95.5,95.51,11734.0,87.2638,87.2729,87.1634,87.1725,11734.0
2019-05-29 14:00:00,95.51,95.68,95.51,95.57,19243.0,87.1725,87.3277,87.1725,87.2273,19243.0
2019-05-29 14:05:00,95.58,95.65,95.58,95.61,15224.0,87.2364,87.3003,87.2364,87.2638,15224.0
2019-05-29 14:10:00,95.6,95.65,95.55,95.59,23446.0,87.2546,87.3003,87.209,87.2455,23446.0
2019-05-29 14:15:00,95.59,95.6,95.49,95.53,21185.0,87.2455,87.2546,87.1542,87.1907,21185.0
2019-05-29 14:20:00,95.55,95.61,95.55,95.59,8324.0,87.209,87.2638,87.209,87.2455,8324.0
2019-05-29 14:25:00,95.59,95.59,95.52,95.59,7603.0,87.2455,87.2455,87.1816,87.2455,7603.0
2019-05-29 14:30:00,95.58,95.58,95.46,95.48,31035.0,87.2364,87.2364,87.1269,87.1451,31035.0
2019-05-29 14:35:00,95.48,95.48,95.35,95.39,12998.0,87.1451,87.1451,87.0265,87.063,12998.0
2019-05-29 14:40:00,95.36,95.36,95.17,95.17,12814.0,87.0356,87.0356,86.8622,86.8622,12814.0
2019-05-29 14:45:00,95.18,95.3,95.17,95.29,19443.0,86.8713,86.9808,86.8622,86.9717,19443.0
2019-05-29 14:50:00,95.3,95.33,95.29,95.3,42135.0,86.9808,87.0082,86.9717,86.9808,42135.0
2019-05-29 14:55:00,95.29,95.39,95.29,95.37,30690.0,86.9717,87.063,86.9717,87.0447,30690.0
2019-05-29 15:00:00,95.37,95.37,95.19,95.22,27274.0,87.0447,87.0447,86.8804,86.9078,27274.0
2019-05-29 15:05:00,95.23,95.28,95.19,95.27,16791.0,86.9169,86.9626,86.8804,86.9534,16791.0
2019-05-29 15:10:00,95.27,95.27,95.2,95.23,19140.0,86.9534,86.9534,86.8896,86.9169,19140.0
2019-05-29 15:15:00,95.23,95.27,95.16,95.17,27530.0,86.9169,86.9534,86.853,86.8622,27530.0
2019-05-29 15:20:00,95.17,95.25,95.12,95.19,19868.0,86.8622,86.9352,86.8165,86.8804,19868.0
2019-05-29 15:25:00,95.2,95.24,95.12,95.23,23506.0,86.8896,86.9261,86.8165,86.9169,23506.0
2019-05-29 15:30:00,95.23,95.41,95.16,95.41,22666.0,86.9169,87.0812,86.853,87.0812,22666.0
2019-05-29 15:35:00,95.42,95.46,95.34,95.34,27831.0,87.0903,87.1269,87.0173,87.0173,27831.0
2019-05-29 15:40:00,95.36,95.58,95.36,95.52,36475.0,87.0356,87.2364,87.0356,87.1816,36475.0
2019-05-29 15:45:00,95.51,95.52,95.35,95.37,95072.0,87.1725,87.1816,87.0265,87.0447,95072.0
2019-05-29 15:50:00,95.36,95.48,95.28,95.47,70822.0,87.0356,87.1451,86.9626,87.136,70822.0
2019-05-29 15:55:00,95.48,95.58,95.47,95.5,152546.0,87.1451,87.2364,87.136,87.1634,152546.0
2019-05-30 09:30:00,95.88,95.91,95.71,95.81,17509.0,87.5102,87.5376,87.355,87.4463,17509.0
2019-05-30 09:35:00,95.71,96.21,95.71,96.03,9289.0,87.355,87.8114,87.355,87.6471,9289.0
2019-05-30 09:40:00,96.09,96.11,95.99,96.0,3480.0,87.7019,87.7201,87.6106,87.6197,3480.0
2019-05-30 09:45:00,96.0,96.14,95.99,95.99,9121.0,87.6197,87.7475,87.6106,87.6106,9121.0
2019-05-30 09:50:00,96.03,96.05,95.95,96.05,4696.0,87.6471,87.6654,87.5741,87.6654,4696.0
2019-05-30 09:55:00,96.1,96.1,95.82,95.87,8333.0,87.711,87.711,87.4554,87.5011,8333.0
2019-05-30 10:00:00,95.92,95.92,95.83,95.91,6528.0,87.5467,87.5467,87.4646,87.5376,6528.0
2019-05-30 10:05:00,95.88,95.92,95.8,95.87,7958.0,87.5102,87.5467,87.4372,87.5011,7958.0
2019-05-30 10:10:00,95.86,95.92,95.83,95.83,6220.0,87.4919,87.5467,87.4646,87.4646,6220.0
2019-05-30 10:15:00,95.86,95.93,95.8,95.93,10381.0,87.4919,87.5558,87.4372,87.5558,10381.0
2019-05-30 10:20:00,95.97,96.05,95.9,95.92,9133.0,87.5923,87.6654,87.5284,87.5467,9133.0
2019-05-30 10:25:00,95.92,95.95,95.88,95.88,6884.0,87.5467,87.5741,87.5102,87.5102,6884.0
2019-05-30 10:30:00,95.92,95.94,95.81,95.83,15058.0,87.5467,87.565,87.4463,87.4646,15058.0
2019-05-30 10:35:00,95.83,95.88,95.78,95.79,10013.0,87.4646,87.5102,87.4189,87.428,10013.0
2019-05-30 10:40:00,95.8,95.89,95.8,95.82,10110.0,87.4372,87.5193,87.4372,87.4554,10110.0
2019-05-30 10:45:00,95.81,95.84,95.79,95.81,16125.0,87.4463,87.4737,87.428,87.4463,16125.0
2019-05-30 10:50:00,95.81,95.86,95.59,95.59,64219.0,87.4463,87.4919,87.2455,87.2455,64219.0
2019-05-30 10:55:00,95.59,95.66,95.58,95.66,14639.0,87.2455,87.3094,87.2364,87.3094,14639.0
2019-05-30 11:00:00,95.66,95.73,95.63,95.69,27233.0,87.3094,87.3733,87.282,87.3368,27233.0
2019-05-30 11:05:00,95.69,95.75,95.65,95.75,30442.0,87.3368,87.3915,87.3003,87.3915,30442.0
2019-05-30 11:10:00,95.74,95.82,95.71,95.76,6931.0,87.3824,87.4554,87.355,87.4007,6931.0
2019-05-30 11:15:00,95.74,95.82,95.74,95.8,10633.0,87.3824,87.4554,87.3824,87.4372,10633.0
2019-05-30 11:20:00,95.8,95.82,95.75,95.79,18100.0,87.4372,87.4554,87.3915,87.428,18100.0
2019-05-30 11:25:00,95.81,95.86,95.78,95.81,7245.0,87.4463,87.4919,87.4189,87.4463,7245.0
2019-05-30 11:30:00,95.83,95.84,95.71,95.74,36987.0,87.4646,87.4737,87.355,87.3824,36987.0
2019-05-30 11:35:00,95.73,95.83,95.73,95.81,7029.0,87.3733,87.4646,87.3733,87.4463,7029.0
2019-05-30 11:40:00,95.83,95.89,95.75,95.75,13707.0,87.4646,87.5193,87.3915,87.3915,13707.0
2019-05-30 11:45:00,95.76,95.82,95.76,95.82,4302.0,87.4007,87.4554,87.4007,87.4554,4302.0
2019-05-30 11:50:00,95.83,95.83,95.73,95.75,9985.0,87.4646,87.4646,87.3733,87.3915,9985.0
2019-05-30 11:55:00,95.74,95.8,95.72,95.76,15137.0,87.3824,87.4372,87.3642,87.4007,15137.0
2019-05-30 12:00:00,95.77,95.79,95.7,95.75,28927.0,87.4098,87.428,87.3459,87.3915,28927.0
2019-05-30 12:05:00,95.76,95.77,95.63,95.63,11879.0,87.4007,87.4098,87.282,87.282,11879.0
2019-05-30 12:10:00,95.63,95.63,95.51,95.52,5798.0,87.282,87.282,87.1725,87.1816,5798.0
2019-05-30 12:15:00,95.52,95.66,95.52,95.65,11095.0,87.1816,87.3094,87.1816,87.3003,11095.0
2019-05-30 12:20:00,95.63,95.81,95.63,95.81,9294.0,87.282,87.4463,87.282,87.4463,9294.0
2019-05-30 12:25:00,95.82,95.82,95.77,95.78,6751.0,87.4554,87.4554,87.4098,87.4189,6751.0
2019-05-30 12:30:00,95.78,95.81,95.74,95.76,27710.0,87.4189,87.4463,87.3824,87.4007,27710.0
2019-05-30 12:35:00,95.76,95.91,95.76,95.84,11263.0,87.4007,87.5376,87.4007,87.4737,11263.0
2019-05-30 12:40:00,95.84,95.91,95.84,95.87,8322.0,87.4737,87.5376,87.4737,87.5011,8322.0
2019-05-30 12:45:00,95.82,95.9,95.81,95.87,8492.0,87.4554,87.5284,87.4463,87.5011,8492.0
2019-05-30 12:50:00,95.89,95.98,95.88,95.96,22354.0,87.5193,87.6015,87.5102,87.5832,22354.0
2019-05-30 12:55:00,95.97,96.0,95.95,95.95,2738.0,87.5923,87.6197,87.5741,87.5741,2738.0
2019-05-30 13:00:00,95.97,95.99,95.93,95.94,5252.0,87.5923,87.6106,87.5558,87.565,5252.0
2019-05-30 13:05:00,95.92,95.96,95.89,95.91,9674.0,87.5467,87.5832,87.5193,87.5376,9674.0
2019-05-30 13:10:00,95.91,95.91,95.86,95.88,9564.0,87.5376,87.5376,87.4919,87.5102,9564.0
2019-05-30 13:15:00,95.88,95.88,95.78,95.83,6235.0,87.5102,87.5102,87.4189,87.4646,6235.0
2019-05-30 13:20:00,95.83,95.85,95.79,95.81,6790.0,87.4646,87.4828,87.428,87.4463,6790.0
2019-05-30 13:25:00,95.78,95.81,95.73,95.76,8056.0,87.4189,87.4463,87.3733,87.4007,8056.0
2019-05-30 13:30:00,95.76,95.76,95.67,95.69,4233.0,87.4007,87.4007,87.3185,87.3368,4233.0
2019-05-30 13:35:00,95.68,95.69,95.61,95.62,11051.0,87.3277,87.3368,87.2638,87.2729,11051.0
2019-05-30 13:40:00,95.61,95.63,95.59,95.63,13745.0,87.2638,87.282,87.2455,87.282,13745.0
2019-05-30 13:45:00,95.63,95.64,95.58,95.59,17436.0,87.282,87.2911,87.2364,87.2455,17436.0
2019-05-30 13:50:00,95.58,95.58,95.56,95.57,5297.0,87.2364,87.2364,87.2181,87.2273,5297.0
2019-05-30 13:55:00,95.58,95.65,95.57,95.63,11286.0,87.2364,87.3003,87.2273,87.282,11286.0
2019-05-30 14:00:00,95.64,95.78,95.63,95.76,20447.0,87.2911,87.4189,87.282,87.4007,20447.0
2019-05-30 14:05:00,95.77,95.77,95.66,95.72,20278.0,87.4098,87.4098,87.3094,87.3642,20278.0
2019-05-30 14:10:00,95.71,95.75,95.65,95.66,17993.0,87.355,87.3915,87.3003,87.3094,17993.0
2019-05-30 14:15:00,95.67,95.77,95.67,95.74,10765.0,87.3185,87.4098,87.3185,87.3824,10765.0
2019-05-30 14:20:00,95.74,95.76,95.64,95.67,11948.0,87.3824,87.4007,87.2911,87.3185,11948.0
2019-05-30 14:25:00,95.64,95.66,95.6,95.61,8911.0,87.2911,87.3094,87.2546,87.2638,8911.0
2019-05-30 14:30:00,95.6,95.6,95.52,95.52,5655.0,87.2546,87.2546,87.1816,87.1816,5655.0
2019-05-30 14:35:00,95.52,95.53,95.45,95.46,9311.0,87.1816,87.1907,87.1177,87.1269,9311.0
2019-05-30 14:40:00,95.47,95.55,95.47,95.54,11706.0,87.136,87.209,87.136,87.1999,11706.0
2019-05-30 14:45:00,95.53,95.71,95.52,95.7,23571.0,87.1907,87.355,87.1816,87.3459,23571.0
2019-05-30 14:50:00,95.68,95.73,95.62,95.7,14408.0,87.3277,87.3733,87.2729,87.3459,14408.0
2019-05-30 14:55:00,95.7,95.79,95.69,95.77,14824.0,87.3459,87.428,87.3368,87.4098,14824.0
2019-05-30 15:00:00,95.77,95.78,95.71,95.73,11582.0,87.4098,87.4189,87.355,87.3733,11582.0
2019-05-30 15:05:00,95.73,95.76,95.58,95.66,11031.0,87.3733,87.4007,87.2364,87.3094,11031.0
2019-05-30 15:10:00,95.64,95.76,95.64,95.76,7137.0,87.2911,87.4007,87.2911,87.4007,7137.0
2019-05-30 15:15:00,95.76,95.77,95.72,95.72,9187.0,87.4007,87.4098,87.3642,87.3642,9187.0
2019-05-30 15:20:00,95.72,95.75,95.68,95.71,9612.0,87.3642,87.3915,87.3277,87.355,9612.0
2019-05-30 15:25:00,95.7,95.81,95.67,95.76,23594.0,87.3459,87.4463,87.3185,87.4007,23594.0
2019-05-30 15:30:00,95.76,95.76,95.64,95.75,68243.0,87.4007,87.4007,87.2911,87.3915,68243.0
2019-05-30 15:35:00,95.76,95.94,95.76,95.88,23979.0,87.4007,87.565,87.4007,87.5102,23979.0
2019-05-30 15:40:00,95.88,95.91,95.83,95.85,19898.0,87.5102,87.5376,87.4646,87.4828,19898.0
2019-05-30 15:45:00,95.86,95.96,95.8,95.94,42017.0,87.4919,87.5832,87.4372,87.565,42017.0
2019-05-30 15:50:00,95.95,95.96,95.8,95.81,32811.0,87.5741,87.5832,87.4372,87.4463,32811.0
2019-05-30 15:55:00,95.82,95.91,95.78,95.83,78839.0,87.4554,87.5376,87.4189,87.4646,78839.0
2019-05-31 09:30:00,95.12,95.43,95.06,95.1,35037.0,86.8165,87.0995,86.7618,86.7983,35037.0
2019-05-31 09:35:00,95.01,95.18,94.73,94.94,13298.0,86.7161,86.8713,86.4606,86.6522,13298.0
2019-05-31 09:40:00,94.92,95.14,94.84,95.08,8551.0,86.634,86.8348,86.561,86.78,8551.0
2019-05-31 09:45:00,95.14,95.18,95.06,95.15,10819.0,86.8348,86.8713,86.7618,86.8439,10819.0
2019-05-31 09:50:00,95.1,95.31,95.09,95.25,19510.0,86.7983,86.9899,86.7892,86.9352,19510.0
2019-05-31 09:55:00,95.26,95.45,95.26,95.43,9565.0,86.9443,87.1177,86.9443,87.0995,9565.0
2019-05-31 10:00:00,95.42,95.54,95.4,95.45,11877.0,87.0903,87.1999,87.0721,87.1177,11877.0
2019-05-31 10:05:00,95.49,95.6,95.39,95.59,15925.0,87.1542,87.2546,87.063,87.2455,15925.0
2019-05-31 10:10:00,95.61,95.61,95.41,95.44,10436.0,87.2638,87.2638,87.0812,87.1086,10436.0
2019-05-31 10:15:00,95.44,95.53,95.44,95.53,23467.0,87.1086,87.1907,87.1086,87.1907,23467.0
2019-05-31 10:20:00,95.52,95.67,95.52,95.65,37716.0,87.1816,87.3185,87.1816,87.3003,37716.0
2019-05-31 10:25:00,95.65,95.67,95.61,95.64,8299.0,87.3003,87.3185,87.2638,87.2911,8299.0
2019-05-31 10:30:00,95.65,95.79,95.65,95.77,8066.0,87.3003,87.428,87.3003,87.4098,8066.0
2019-05-31 10:35:00,95.76,95.76,95.66,95.73,9630.0,87.4007,87.4007,87.3094,87.3733,9630.0
2019-05-31 10:40:00,95.73,95.77,95.64,95.76,6345.0,87.3733,87.4098,87.2911,87.4007,6345.0
2019-05-31 10:45:00,95.77,95.84,95.75,95.82,12725.0,87.4098,87.4737,87.3915,87.4554,12725.0
2019-05-31 10:50:00,95.81,95.84,95.77,95.77,10274.0,87.4463,87.4737,87.4098,87.4098,10274.0
2019-05-31 10:55:00,95.76,95.76,95.65,95.71,8607.0,87.4007,87.4007,87.3003,87.355,8607.0
2019-05-31 11:00:00,95.7,95.82,95.65,95.73,34067.0,87.3459,87.4554,87.3003,87.3733,34067.0
2019-05-31 11:05:00,95.73,95.85,95.67,95.79,44049.0,87.3733,87.4828,87.3185,87.428,44049.0
2019-05-31 11:10:00,95.8,95.92,95.8,95.91,5541.0,87.4372,87.5467,87.4372,87.5376,5541.0
2019-05-31 11:15:00,95.91,95.97,95.88,95.96,12211.0,87.5376,87.5923,87.5102,87.5832,12211.0
2019-05-31 11:20:00,95.97,96.08,95.97,96.01,9403.0,87.5923,87.6927,87.5923,87.6288,9403.0
2019-05-31 11:25:00,96.0,96.06,95.96,96.04,10525.0,87.6197,87.6745,87.5832,87.6562,10525.0
2019-05-31 11:30:00,96.04,96.05,95.95,95.95,11385.0,87.6562,87.6654,87.5741,87.5741,11385.0
2019-05-31 11:35:00,95.95,95.98,95.87,95.87,9938.0,87.5741,87.6015,87.5011,87.5011,9938.0
2019-05-31 11:40:00,95.85,95.87,95.72,95.73,9130.0,87.4828,87.5011,87.3642,87.3733,9130.0
2019-05-31 11:45:00,95.72,95.89,95.71,95.88,6275.0,87.3642,87.5193,87.355,87.5102,6275.0
2019-05-31 11:50:00,95.87,95.87,95.77,95.81,7907.0,87.5011,87.5011,87.4098,87.4463,7907.0
2019-05-31 11:55:00,95.79,95.81,95.75,95.81,8221.0,87.428,87.4463,87.3915,87.4463,8221.0
2019-05-31 12:00:00,95.8,95.81,95.75,95.75,8059.0,87.4372,87.4463,87.3915,87.3915,8059.0
2019-05-31 12:05:00,95.76,95.81,95.75,95.76,9433.0,87.4007,87.4463,87.3915,87.4007,9433.0
2019-05-31 12:10:00,95.77,95.78,95.71,95.78,7148.0,87.4098,87.4189,87.355,87.4189,7148.0
2019-05-31 12:15:00,95.78,95.78,95.65,95.69,8455.0,87.4189,87.4189,87.3003,87.3368,8455.0
2019-05-31 12:20:00,95.67,95.67,95.55,95.56,6533.0,87.3185,87.3185,87.209,87.2181,6533.0
2019-05-31 12:25:00,95.55,95.58,95.53,95.55,6109.0,87.209,87.2364,87.1907,87.209,6109.0
2019-05-31 12:30:00,95.55,95.59,95.5,95.56,4855.0,87.209,87.2455,87.1634,87.2181,4855.0
2019-05-31 12:35:00,95.58,95.64,95.55,95.56,5841.0,87.2364,87.2911,87.209,87.2181,5841.0
2019-05-31 12:40:00,95.57,95.57,95.44,95.49,8415.0,87.2273,87.2273,87.1086,87.1542,8415.0
2019-05-31 12:45:00,95.48,95.56,95.47,95.54,5795.0,87.1451,87.2181,87.136,87.1999,5795.0
2019-05-31 12:50:00,95.53,95.6,95.52,95.58,4027.0,87.1907,87.2546,87.1816,87.2364,4027.0
2019-05-31 12:55:00,95.57,95.57,95.45,95.49,5010.0,87.2273,87.2273,87.1177,87.1542,5010.0
2019-05-31 13:00:00,95.49,95.52,95.47,95.5,12583.0,87.1542,87.1816,87.136,87.1634,12583.0
2019-05-31 13:05:00,95.51,95.59,95.51,95.59,6851.0,87.1725,87.2455,87.1725,87.2455,6851.0
2019-05-31 13:10:00,95.59,95.72,95.59,95.68,10617.0,87.2455,87.3642,87.2455,87.3277,10617.0
2019-05-31 13:15:00,95.68,95.72,95.63,95.7,10755.0,87.3277,87.3642,87.282,87.3459,10755.0
2019-05-31 13:20:00,95.7,95.76,95.67,95.71,7101.0,87.3459,87.4007,87.3185,87.355,7101.0
2019-05-31 13:25:00,95.72,95.76,95.68,95.75,4958.0,87.3642,87.4007,87.3277,87.3915,4958.0
2019-05-31 13:30:00,95.74,95.78,95.74,95.75,4760.0,87.3824,87.4189,87.3824,87.3915,4760.0
2019-05-31 13:35:00,95.76,95.76,95.7,95.71,6337.0,87.4007,87.4007,87.3459,87.355,6337.0
2019-05-31 13:40:00,95.72,95.75,95.7,95.7,5014.0,87.3642,87.3915,87.3459,87.3459,5014.0
2019-05-31 13:45:00,95.69,95.74,95.68,95.72,4455.0,87.3368,87.3824,87.3277,87.3642,4455.0
2019-05-31 13:50:00,95.73,95.73,95.6,95.66,10578.0,87.3733,87.3733,87.2546,87.3094,10578.0
2019-05-31 13:55:00,95.69,95.72,95.66,95.67,5805.0,87.3368,87.3642,87.3094,87.3185,5805.0
2019-05-31 14:00:00,95.66,95.68,95.53,95.54,10214.0,87.3094,87.3277,87.1907,87.1999,10214.0
2019-05-31 14:05:00,95.52,95.57,95.51,95.57,7429.0,87.1816,87.2273,87.1725,87.2273,7429.0
2019-05-31 14:10:00,95.58,95.58,95.45,95.45,10055.0,87.2364,87.2364,87.1177,87.1177,10055.0
2019-05-31 14:15:00,95.46,95.51,95.45,95.5,9719.0,87.1269,87.1725,87.1177,87.1634,9719.0
2019-05-31 14:20:00,95.49,95.5,95.42,95.5,7575.0,87.1542,87.1634,87.0903,87.1634,7575.0
2019-05-31 14:25:00,95.49,95.49,95.44,95.45,7163.0,87.1542,87.1542,87.1086,87.1177,7163.0
2019-05-31 14:30:00,95.46,95.47,95.37,95.37,5136.0,87.1269,87.136,87.0447,87.0447,5136.0
2019-05-31 14:35:00,95.38,95.38,95.33,95.35,9410.0,87.0538,87.0538,87.0082,87.0265,9410.0
2019-05-31 14:40:00,95.36,95.55,95.36,95.54,9144.0,87.0356,87.209,87.0356,87.1999,9144.0
2019-05-31 14:45:00,95.55,95.62,95.55,95.57,7926.0,87.209,87.2729,87.209,87.2273,7926.0
2019-05-31 14:50:00,95.59,95.65,95.59,95.65,34098.0,87.2455,87.3003,87.2455,87.3003,34098.0
2019-05-31 14:55:00,95.66,95.71,95.63,95.67,24704.0,87.3094,87.355,87.282,87.3185,24704.0
2019-05-31 15:00:00,95.66,95.66,95.51,95.54,13318.0,87.3094,87.3094,87.1725,87.1999,13318.0
2019-05-31 15:05:00,95.55,95.61,95.53,95.61,10484.0,87.209,87.2638,87.1907,87.2638,10484.0
2019-05-31 15:10:00,95.6,95.73,95.57,95.71,27007.0,87.2546,87.3733,87.2273,87.355,27007.0
2019-05-31 15:15:00,95.72,95.74,95.64,95.65,18008.0,87.3642,87.3824,87.2911,87.3003,18008.0
2019-05-31 15:20:00,95.64,95.66,95.52,95.58,35816.0,87.2911,87.3094,87.1816,87.2364,35816.0
2019-05-31 15:25:00,95.59,95.59,95.5,95.58,58250.0,87.2455,87.2455,87.1634,87.2364,58250.0
2019-05-31 15:30:00,95.57,95.59,95.5,95.53,36048.0,87.2273,87.2455,87.1634,87.1907,36048.0
2019-05-31 15:35:00,95.53,95.59,95.5,95.54,43728.0,87.1907,87.2455,87.1634,87.1999,43728.0
2019-05-31 15:40:00,95.54,95.57,95.49,95.56,38535.0,87.1999,87.2273,87.1542,87.2181,38535.0
2019-05-31 15:45:00,95.55,95.7,95.54,95.69,55034.0,87.209,87.3459,87.1999,87.3368,55034.0
2019-05-31 15:50:00,95.68,95.72,95.6,95.6,56398.0,87.3277,87.3642,87.2546,87.2546,56398.0
2019-05-31 15:55:00,95.6,95.66,95.51,95.6,171516.0,87.2546,87.3094,87.1725,87.2546,171516.0
2019-06-03 09:30:00,95.75,95.94,95.74,95.84,19709.0,87.3915,87.565,87.3824,87.4737,19709.0
2019-06-03 09:35:00,95.8,96.19,95.8,96.05,7988.0,87.4372,87.7931,87.4372,87.6654,7988.0
2019-06-03 09:40:00,96.03,96.11,95.94,95.97,4511.0,87.6471,87.7201,87.565,87.5923,4511.0
2019-06-03 09:45:00,96.01,96.01,95.55,95.65,21720.0,87.6288,87.6288,87.209,87.3003,21720.0
2019-06-03 09:50:00,95.68,95.68,95.42,95.43,5941.0,87.3277,87.3277,87.0903,87.0995,5941.0
2019-06-03 09:55:00,95.4,95.41,95.15,95.16,105398.0,87.0721,87.0812,86.8439,86.853,105398.0
2019-06-03 10:00:00,95.15,95.37,95.13,95.34,39594.0,86.8439,87.0447,86.8257,87.0173,39594.0
2019-06-03 10:05:00,95.38,95.61,95.35,95.61,4735.0,87.0538,87.2638,87.0265,87.2638,4735.0
2019-06-03 10:10:00,95.68,95.74,95.63,95.69,5180.0,87.3277,87.3824,87.282,87.3368,5180.0
2019-06-03 10:15:00,95.7,95.79,95.64,95.77,5885.0,87.3459,87.428,87.2911,87.4098,5885.0
2019-06-03 10:20:00,95.78,95.99,95.78,95.99,4492.0,87.4189,87.6106,87.4189,87.6106,4492.0
2019-06-03 10:25:00,95.99,96.33,95.99,96.22,15486.0,87.6106,87.9209,87.6106,87.8205,15486.0
2019-06-03 10:30:00,96.21,96.28,96.16,96.21,6073.0,87.8114,87.8753,87.7657,87.8114,6073.0
2019-06-03 10:35:00,96.2,96.38,96.2,96.34,19654.0,87.8023,87.9665,87.8023,87.93,19654.0
2019-06-03 10:40:00,96.34,96.42,96.31,96.38,8211.0,87.93,88.0031,87.9027,87.9665,8211.0
2019-06-03 10:45:00,96.35,96.37,96.2,96.24,5215.0,87.9392,87.9574,87.8023,87.8388,5215.0
2019-06-03 10:50:00,96.25,96.29,96.2,96.23,6359.0,87.8479,87.8844,87.8023,87.8296,6359.0
2019-06-03 10:55:00,96.23,96.3,96.22,96.3,4227.0,87.8296,87.8935,87.8205,87.8935,4227.0
2019-06-03 11:00:00,96.34,96.38,96.26,96.29,5374.0,87.93,87.9665,87.857,87.8844,5374.0
2019-06-03 11:05:00,96.31,96.31,96.12,96.2,14302.0,87.9027,87.9027,87.7292,87.8023,14302.0
2019-06-03 11:10:00,96.18,96.24,96.14,96.15,12270.0,87.784,87.8388,87.7475,87.7566,12270.0
2019-06-03 11:15:00,96.17,96.23,96.16,96.19,8241.0,87.7749,87.8296,87.7657,87.7931,8241.0
2019-06-03 11:20:00,96.19,96.24,96.17,96.22,6612.0,87.7931,87.8388,87.7749,87.8205,6612.0
2019-06-03 11:25:00,96.22,96.23,96.1,96.12,7231.0,87.8205,87.8296,87.711,87.7292,7231.0
2019-06-03 11:30:00,96.11,96.15,96.06,96.13,4629.0,87.7201,87.7566,87.6745,87.7384,4629.0
2019-06-03 11:35:00,96.1,96.12,96.04,96.09,4836.0,87.711,87.7292,87.6562,87.7019,4836.0
2019-06-03 11:40:00,96.12,96.15,95.99,96.01,8422.0,87.7292,87.7566,87.6106,87.6288,8422.0
2019-06-03 11:45:00,96.01,96.01,95.9,95.93,40694.0,87.6288,87.6288,87.5284,87.5558,40694.0
2019-06-03 11:50:00,95.95,96.03,95.89,95.91,11103.0,87.5741,87.6471,87.5193,87.5376,11103.0
2019-06-03 11:55:00,95.92,95.98,95.88,95.9,10966.0,87.5467,87.6015,87.5102,87.5284,10966.0
2019-06-03 12:00:00,95.88,95.93,95.85,95.86,11370.0,87.5102,87.5558,87.4828,87.4919,11370.0
2019-06-03 12:05:00,95.87,95.87,95.76,95.79,8476.0,87.5011,87.5011,87.4007,87.428,8476.0
2019-06-03 12:10:00,95.79,95.82,95.7,95.73,4058.0,87.428,87.4554,87.3459,87.3733,4058.0
2019-06-03 12:15:00,95.75,95.75,95.68,95.7,3580.0,87.3915,87.3915,87.3277,87.3459,3580.0
2019-06-03 12:20:00,95.72,95.72,95.62,95.63,5900.0,87.3642,87.3642,87.2729,87.282,5900.0
2019-06-03 12:25:00,95.64,95.66,95.52,95.52,3024.0,87.2911,87.3094,87.1816,87.1816,3024.0
2019-06-03 12:30:00,95.55,95.72,95.55,95.56,16366.0,87.209,87.3642,87.209,87.2181,16366.0
2019-06-03 12:35:00,95.56,95.73,95.56,95.73,4781.0,87.2181,87.3733,87.2181,87.3733,4781.0
2019-06-03 12:40:00,95.75,95.75,95.65,95.68,3610.0,87.3915,87.3915,87.3003,87.3277,3610.0
2019-06-03 12:45:00,95.66,95.79,95.6,95.78,4597.0,87.3094,87.428,87.2546,87.4189,4597.0
2019-06-03 12:50:00,95.77,95.82,95.72,95.76,20172.0,87.4098,87.4554,87.3642,87.4007,20172.0
2019-06-03 12:55:00,95.77,95.8,95.66,95.67,5432.0,87.4098,87.4372,87.3094,87.3185,5432.0
2019-06-03 13:00:00,95.67,95.69,95.52,95.63,9283.0,87.3185,87.3368,87.1816,87.282,9283.0
2019-06-03 13:05:00,95.64,95.73,95.57,95.72,6977.0,87.2911,87.3733,87.2273,87.3642,6977.0
2019-06-03 13:10:00,95.73,95.77,95.67,95.76,5414.0,87.3733,87.4098,87.3185,87.4007,5414.0
2019-06-03 13:15:00,95.76,95.8,95.71,95.75,2394.0,87.4007,87.4372,87.355,87.3915,2394.0
2019-06-03 13:20:00,95.75,95.77,95.71,95.75,5349.0,87.3915,87.4098,87.355,87.3915,5349.0
2019-06-03 13:25:00,95.76,96.14,95.75,95.87,18281.0,87.4007,87.7475,87.3915,87.5011,18281.0
2019-06-03 13:30:00,95.86,95.86,95.58,95.61,5888.0,87.4919,87.4919,87.2364,87.2638,5888.0
2019-06-03 13:35:00,95.61,95.69,95.57,95.62,5925.0,87.2638,87.3368,87.2273,87.2729,5925.0
2019-06-03 13:40:00,95.64,95.86,95.6,95.78,5214.0,87.2911,87.4919,87.2546,87.4189,5214.0
2019-06-03 13:45:00,95.81,95.86,95.71,95.72,5482.0,87.4463,87.4919,87.355,87.3642,5482.0
2019-06-03 13:50:00,95.72,95.78,95.68,95.69,4457.0,87.3642,87.4189,87.3277,87.3368,4457.0
2019-06-03 13:55:00,95.7,95.91,95.67,95.87,6250.0,87.3459,87.5376,87.3185,87.5011,6250.0
2019-06-03 14:00:00,95.88,95.95,95.81,95.89,5343.0,87.5102,87.5741,87.4463,87.5193,5343.0
2019-06-03 14:05:00,95.88,95.96,95.87,95.96,7380.0,87.5102,87.5832,87.5011,87.5832,7380.0
2019-06-03 14:10:00,95.97,95.97,95.71,95.77,15281.0,87.5923,87.5923,87.355,87.4098,15281.0
2019-06-03 14:15:00,95.8,95.84,95.69,95.81,20417.0,87.4372,87.4737,87.3368,87.4463,20417.0
2019-06-03 14:20:00,95.86,95.93,95.83,95.91,5936.0,87.4919,87.5558,87.4646,87.5376,5936.0
2019-06-03 14:25:00,95.94,95.95,95.85,95.93,5276.0,87.565,87.5741,87.4828,87.5558,5276.0
2019-06-03 14:30:00,96.0,96.0,95.77,95.77,9481.0,87.6197,87.6197,87.4098,87.4098,9481.0
2019-06-03 14:35:00,95.79,95.8,95.57,95.67,9856.0,87.428,87.4372,87.2273,87.3185,9856.0
2019-06-03 14:40:00,95.66,95.74,95.63,95.7,6481.0,87.3094,87.3824,87.282,87.3459,6481.0
2019-06-03 14:45:00,95.76,95.81,95.67,95.69,4523.0,87.4007,87.4463,87.3185,87.3368,4523.0
2019-06-03 14:50:00,95.66,95.67,95.59,95.67,7804.0,87.3094,87.3185,87.2455,87.3185,7804.0
2019-06-03 14:55:00,95.67,95.75,95.65,95.75,22460.0,87.3185,87.3915,87.3003,87.3915,22460.0
2019-06-03 15:00:00,95.76,95.76,95.57,95.61,17094.0,87.4007,87.4007,87.2273,87.2638,17094.0
2019-06-03 15:05:00,95.61,95.69,95.59,95.64,10894.0,87.2638,87.3368,87.2455,87.2911,10894.0
2019-06-03 15:10:00,95.64,95.81,95.57,95.8,16302.0,87.2911,87.4463,87.2273,87.4372,16302.0
2019-06-03 15:15:00,95.79,95.84,95.67,95.77,10171.0,87.428,87.4737,87.3185,87.4098,10171.0
2019-06-03 15:20:00,95.77,96.01,95.77,95.94,12573.0,87.4098,87.6288,87.4098,87.565,12573.0
2019-06-03 15:25:00,95.9,95.94,95.7,95.83,26531.0,87.5284,87.565,87.3459,87.4646,26531.0
2019-06-03 15:30:00,95.84,95.84,95.68,95.82,13880.0,87.4737,87.4737,87.3277,87.4554,13880.0
2019-06-03 15:35:00,95.83,96.02,95.79,95.95,22921.0,87.4646,87.638,87.428,87.5741,22921.0
2019-06-03 15:40:00,95.97,96.13,95.97,96.09,18470.0,87.5923,87.7384,87.5923,87.7019,18470.0
2019-06-03 15:45:00,96.1,96.15,96.0,96.04,21092.0,87.711,87.7566,87.6197,87.6562,21092.0
2019-06-03 15:50:00,96.05,96.22,96.03,96.22,56601.0,87.6654,87.8205,87.6471,87.8205,56601.0
2019-06-03 15:55:00,96.23,96.61,96.22,96.43,182705.0,87.8296,88.1765,87.8205,88.0122,182705.0
2019-06-04 09:30:00,97.25,97.42,97.16,97.22,21561.0,88.7606,88.9158,88.6785,88.7332,21561.0
2019-06-04 09:35:00,97.15,97.31,96.81,96.84,10706.0,88.6693,88.8154,88.359,88.3864,10706.0
2019-06-04 09:40:00,96.87,96.88,96.54,96.55,8722.0,88.4138,88.4229,88.1126,88.1217,8722.0
2019-06-04 09:45:00,96.56,96.78,96.56,96.69,10295.0,88.1308,88.3316,88.1308,88.2495,10295.0
2019-06-04 09:50:00,96.72,96.73,96.51,96.51,7019.0,88.2769,88.286,88.0852,88.0852,7019.0
2019-06-04 09:55:00,96.56,96.66,96.53,96.63,7379.0,88.1308,88.2221,88.1034,88.1947,7379.0
2019-06-04 10:00:00,96.67,96.76,96.64,96.66,11161.0,88.2312,88.3134,88.2038,88.2221,11161.0
2019-06-04 10:05:00,96.7,96.7,96.54,96.55,8941.0,88.2586,88.2586,88.1126,88.1217,8941.0
2019-06-04 10:10:00,96.56,96.57,96.5,96.53,6980.0,88.1308,88.14,88.0761,88.1034,6980.0
2019-06-04 10:15:00,96.55,96.9,96.55,96.85,8283.0,88.1217,88.4412,88.1217,88.3955,8283.0
2019-06-04 10:20:00,96.85,96.88,96.75,96.76,5175.0,88.3955,88.4229,88.3042,88.3134,5175.0
2019-06-04 10:25:00,96.82,97.01,96.81,96.92,7256.0,88.3681,88.5415,88.359,88.4594,7256.0
2019-06-04 10:30:00,96.92,96.96,96.85,96.89,8037.0,88.4594,88.4959,88.3955,88.432,8037.0
2019-06-04 10:35:00,96.89,96.9,96.6,96.72,27999.0,88.432,88.4412,88.1673,88.2769,27999.0
2019-06-04 10:40:00,96.72,96.76,96.55,96.56,34033.0,88.2769,88.3134,88.1217,88.1308,34033.0
2019-06-04 10:45:00,96.56,96.56,96.32,96.32,16518.0,88.1308,88.1308,87.9118,87.9118,16518.0
2019-06-04 10:50:00,96.33,96.37,96.19,96.23,14559.0,87.9209,87.9574,87.7931,87.8296,14559.0
2019-06-04 10:55:00,96.24,96.34,96.2,96.3,20312.0,87.8388,87.93,87.8023,87.8935,20312.0
2019-06-04 11:00:00,96.28,96.34,96.22,96.31,28729.0,87.8753,87.93,87.8205,87.9027,28729.0
2019-06-04 11:05:00,96.34,96.44,96.21,96.21,24782.0,87.93,88.0213,87.8114,87.8114,24782.0
2019-06-04 11:10:00,96.23,96.24,96.14,96.14,10355.0,87.8296,87.8388,87.7475,87.7475,10355.0
2019-06-04 11:15:00,96.13,96.13,95.99,96.02,16134.0,87.7384,87.7384,87.6106,87.638,16134.0
2019-06-04 11:20:00,96.02,96.09,96.02,96.04,13833.0,87.638,87.7019,87.638,87.6562,13833.0
2019-06-04 11:25:00,96.04,96.25,96.01,96.2,13901.0,87.6562,87.8479,87.6288,87.8023,13901.0
2019-06-04 11:30:00,96.22,96.22,96.12,96.18,10111.0,87.8205,87.8205,87.7292,87.784,10111.0
2019-06-04 11:35:00,96.18,96.27,96.13,96.23,8706.0,87.784,87.8661,87.7384,87.8296,8706.0
2019-06-04 11:40:00,96.25,96.43,96.21,96.41,7011.0,87.8479,88.0122,87.8114,87.9939,7011.0
2019-06-04 11:45:00,96.43,96.52,96.41,96.47,7674.0,88.0122,88.0943,87.9939,88.0487,7674.0
2019-06-04 11:50:00,96.47,96.51,96.46,96.46,6083.0,88.0487,88.0852,88.0396,88.0396,6083.0
2019-06-04 11:55:00,96.49,96.61,96.47,96.55,6388.0,88.0669,88.1765,88.0487,88.1217,6388.0
2019-06-04 12:00:00,96.57,96.58,96.41,96.44,5193.0,88.14,88.1491,87.9939,88.0213,5193.0
2019-06-04 12:05:00,96.45,96.47,96.37,96.43,5413.0,88.0304,88.0487,87.9574,88.0122,5413.0
2019-06-04 12:10:00,96.43,96.43,96.31,96.32,4373.0,88.0122,88.0122,87.9027,87.9118,4373.0
2019-06-04 12:15:00,96.31,96.38,96.3,96.38,4480.0,87.9027,87.9665,87.8935,87.9665,4480.0
2019-06-04 12:20:00,96.4,96.4,96.32,96.39,4602.0,87.9848,87.9848,87.9118,87.9757,4602.0
2019-06-04 12:25:00,96.38,96.44,96.38,96.44,7635.0,87.9665,88.0213,87.9665,88.0213,7635.0
2019-06-04 12:30:00,96.45,96.47,96.32,96.32,5805.0,88.0304,88.0487,87.9118,87.9118,5805.0
2019-06-04 12:35:00,96.34,96.37,96.32,96.37,4932.0,87.93,87.9574,87.9118,87.9574,4932.0
2019-06-04 12:40:00,96.37,96.46,96.36,96.42,5526.0,87.9574,88.0396,87.9483,88.0031,5526.0
2019-06-04 12:45:00,96.43,96.7,96.43,96.7,9072.0,88.0122,88.2586,88.0122,88.2586,9072.0
2019-06-04 12:50:00,96.69,96.78,96.69,96.76,13548.0,88.2495,88.3316,88.2495,88.3134,13548.0
2019-06-04 12:55:00,96.77,96.81,96.67,96.71,6013.0,88.3225,88.359,88.2312,88.2677,6013.0
2019-06-04 13:00:00,96.69,96.72,96.68,96.72,3042.0,88.2495,88.2769,88.2404,88.2769,3042.0
2019-06-04 13:05:00,96.74,96.8,96.73,96.75,6728.0,88.2951,88.3499,88.286,88.3042,6728.0
2019-06-04 13:10:00,96.75,96.77,96.69,96.69,7628.0,88.3042,88.3225,88.2495,88.2495,7628.0
2019-06-04 13:15:00,96.68,96.68,96.64,96.65,5628.0,88.2404,88.2404,88.2038,88.213,5628.0
2019-06-04 13:20:00,96.66,96.7,96.6,96.7,6483.0,88.2221,88.2586,88.1673,88.2586,6483.0
2019-06-04 13:25:00,96.7,96.78,96.68,96.75,5541.0,88.2586,88.3316,88.2404,88.3042,5541.0
2019-06-04 13:30:00,96.77,96.87,96.73,96.82,15384.0,88.3225,88.4138,88.286,88.3681,15384.0
2019-06-04 13:35:00,96.81,96.84,96.68,96.7,25249.0,88.359,88.3864,88.2404,88.2586,25249.0
2019-06-04 13:40:00,96.71,96.82,96.71,96.79,5392.0,88.2677,88.3681,88.2677,88.3408,5392.0
2019-06-04 13:45:00,96.79,96.83,96.76,96.8,16327.0,88.3408,88.3773,88.3134,88.3499,16327.0
2019-06-04 13:50:00,96.8,96.86,96.78,96.81,8188.0,88.3499,88.4046,88.3316,88.359,8188.0
2019-06-04 13:55:00,96.82,96.91,96.8,96.89,7666.0,88.3681,88.4503,88.3499,88.432,7666.0
2019-06-04 14:00:00,96.89,96.89,96.8,96.84,5824.0,88.432,88.432,88.3499,88.3864,5824.0
2019-06-04 14:05:00,96.84,96.84,96.73,96.77,6291.0,88.3864,88.3864,88.286,88.3225,6291.0
2019-06-04 14:10:00,96.79,96.83,96.74,96.74,3789.0,88.3408,88.3773,88.2951,88.2951,3789.0
2019-06-04 14:15:00,96.74,96.74,96.66,96.69,4879.0,88.2951,88.2951,88.2221,88.2495,4879.0
2019-06-04 14:20:00,96.71,96.74,96.62,96.72,5482.0,88.2677,88.2951,88.1856,88.2769,5482.0
2019-06-04 14:25:00,96.73,96.78,96.7,96.75,7707.0,88.286,88.3316,88.2586,88.3042,7707.0
2019-06-04 14:30:00,96.76,96.76,96.69,96.71,3154.0,88.3134,88.3134,88.2495,88.2677,3154.0
2019-06-04 14:35:00,96.73,96.79,96.72,96.79,4896.0,88.286,88.3408,88.2769,88.3408,4896.0
2019-06-04 14:40:00,96.77,96.82,96.74,96.81,5229.0,88.3225,88.3681,88.2951,88.359,5229.0
2019-06-04 14:45:00,96.83,96.84,96.75,96.77,7960.0,88.3773,88.3864,88.3042,88.3225,7960.0
2019-06-04 14:50:00,96.76,96.77,96.63,96.7,5381.0,88.3134,88.3225,88.1947,88.2586,5381.0
2019-06-04 14:55:00,96.69,96.7,96.65,96.66,6994.0,88.2495,88.2586,88.213,88.2221,6994.0
2019-06-04 15:00:00,96.66,96.76,96.66,96.76,6316.0,88.2221,88.3134,88.2221,88.3134,6316.0
2019-06-04 15:05:00,96.76,96.85,96.76,96.85,7367.0,88.3134,88.3955,88.3134,88.3955,7367.0
2019-06-04 15:10:00,96.85,96.91,96.84,96.85,9101.0,88.3955,88.4503,88.3864,88.3955,9101.0
2019-06-04 15:15:00,96.85,96.89,96.79,96.83,8937.0,88.3955,88.432,88.3408,88.3773,8937.0
2019-06-04 15:20:00,96.84,96.86,96.81,96.81,4600.0,88.3864,88.4046,88.359,88.359,4600.0
2019-06-04 15:25:00,96.83,96.88,96.83,96.85,11538.0,88.3773,88.4229,88.3773,88.3955,11538.0
2019-06-04 15:30:00,96.85,96.85,96.69,96.7,12811.0,88.3955,88.3955,88.2495,88.2586,12811.0
2019-06-04 15:35:00,96.7,96.74,96.6,96.6,18083.0,88.2586,88.2951,88.1673,88.1673,18083.0
2019-06-04 15:40:00,96.61,96.63,96.52,96.61,52169.0,88.1765,88.1947,88.0943,88.1765,52169.0
2019-06-04 15:45:00,96.59,96.67,96.58,96.62,25009.0,88.1582,88.2312,88.1491,88.1856,25009.0
2019-06-04 15:50:00,96.63,96.84,96.63,96.84,47229.0,88.1947,88.3864,88.1947,88.3864,47229.0
2019-06-04 15:55:00,96.82,97.01,96.8,96.95,106448.0,88.3681,88.5415,88.3499,88.4868,106448.0
2019-06-05 09:30:00,97.02,97.37,96.86,97.21,23795.0,88.5507,88.8701,88.4046,88.7241,23795.0
2019-06-05 09:35:00,97.1,97.36,97.05,97.32,17050.0,88.6237,88.861,88.5781,88.8245,17050.0
2019-06-05 09:40:00,97.26,97.45,97.26,97.36,10416.0,88.7697,88.9431,88.7697,88.861,10416.0
2019-06-05 09:45:00,97.38,97.59,97.3,97.51,22245.0,88.8792,89.0709,88.8062,88.9979,22245.0
2019-06-05 09:50:00,97.49,97.49,97.18,97.38,19077.0,88.9796,88.9796,88.6967,88.8792,19077.0
2019-06-05 09:55:00,97.36,97.5,97.35,97.5,12865.0,88.861,88.9888,88.8519,88.9888,12865.0
2019-06-05 10:00:00,97.52,97.6,97.44,97.57,13230.0,89.007,89.08,88.934,89.0527,13230.0
2019-06-05 10:05:00,97.6,97.85,97.58,97.74,26788.0,89.08,89.3082,89.0618,89.2078,26788.0
2019-06-05 10:10:00,97.76,97.85,97.69,97.75,15095.0,89.2261,89.3082,89.1622,89.217,15095.0
2019-06-05 10:15:00,97.72,97.72,97.54,97.72,13191.0,89.1896,89.1896,89.0253,89.1896,13191.0
2019-06-05 10:20:00,97.71,97.74,97.56,97.58,8174.0,89.1804,89.2078,89.0435,89.0618,8174.0
2019-06-05 10:25:00,97.56,97.56,97.46,97.47,9299.0,89.0435,89.0435,88.9523,88.9614,9299.0
2019-06-05 10:30:00,97.47,97.6,97.46,97.57,7162.0,88.9614,89.08,88.9523,89.0527,7162.0
2019-06-05 10:35:00,97.56,97.64,97.53,97.64,3824.0,89.0435,89.1166,89.0162,89.1166,3824.0
2019-06-05 10:40:00,97.63,97.67,97.58,97.65,4378.0,89.1074,89.1439,89.0618,89.1257,4378.0
2019-06-05 10:45:00,97.64,97.7,97.49,97.51,9798.0,89.1166,89.1713,88.9796,88.9979,9798.0
2019-06-05 10:50:00,97.51,97.53,97.41,97.52,11553.0,88.9979,89.0162,88.9066,89.007,11553.0
2019-06-05 10:55:00,97.5,97.57,97.47,97.57,5705.0,88.9888,89.0527,88.9614,89.0527,5705.0
2019-06-05 11:00:00,97.57,97.77,97.52,97.73,22080.0,89.0527,89.2352,89.007,89.1987,22080.0
2019-06-05 11:05:00,97.74,97.76,97.64,97.64,5369.0,89.2078,89.2261,89.1166,89.1166,5369.0
2019-06-05 11:10:00,97.7,97.74,97.67,97.69,5154.0,89.1713,89.2078,89.1439,89.1622,5154.0
2019-06-05 11:15:00,97.67,97.72,97.64,97.7,6266.0,89.1439,89.1896,89.1166,89.1713,6266.0
2019-06-05 11:20:00,97.7,97.78,97.7,97.75,2964.0,89.1713,89.2443,89.1713,89.217,2964.0
2019-06-05 11:25:00,97.75,97.76,97.59,97.7,17082.0,89.217,89.2261,89.0709,89.1713,17082.0
2019-06-05 11:30:00,97.7,97.73,97.63,97.69,12607.0,89.1713,89.1987,89.1074,89.1622,12607.0
2019-06-05 11:35:00,97.71,97.78,97.68,97.75,3974.0,89.1804,89.2443,89.1531,89.217,3974.0
2019-06-05 11:40:00,97.73,97.77,97.68,97.76,5862.0,89.1987,89.2352,89.1531,89.2261,5862.0
2019-06-05 11:45:00,97.76,97.88,97.74,97.83,6064.0,89.2261,89.3356,89.2078,89.29,6064.0
2019-06-05 11:50:00,97.86,97.95,97.85,97.88,7379.0,89.3173,89.3995,89.3082,89.3356,7379.0
2019-06-05 11:55:00,97.9,98.04,97.87,97.99,14655.0,89.3539,89.4816,89.3265,89.436,14655.0
2019-06-05 12:00:00,97.98,98.03,97.92,97.97,5019.0,89.4269,89.4725,89.3721,89.4177,5019.0
2019-06-05 12:05:00,97.95,98.06,97.95,98.03,3347.0,89.3995,89.4999,89.3995,89.4725,3347.0
2019-06-05 12:10:00,98.02,98.08,97.99,98.01,9829.0,89.4634,89.5181,89.436,89.4543,9829.0
2019-06-05 12:15:00,98.03,98.1,98.02,98.06,7118.0,89.4725,89.5364,89.4634,89.4999,7118.0
2019-06-05 12:20:00,98.06,98.19,98.06,98.17,9788.0,89.4999,89.6185,89.4999,89.6003,9788.0
2019-06-05 12:25:00,98.19,98.36,98.19,98.34,90640.0,89.6185,89.7737,89.6185,89.7554,90640.0
2019-06-05 12:30:00,98.31,98.31,98.08,98.12,11508.0,89.7281,89.7281,89.5181,89.5547,11508.0
2019-06-05 12:35:00,98.11,98.2,98.11,98.18,6420.0,89.5455,89.6277,89.5455,89.6094,6420.0
2019-06-05 12:40:00,98.19,98.24,98.14,98.21,4212.0,89.6185,89.6642,89.5729,89.6368,4212.0
2019-06-05 12:45:00,98.22,98.26,98.15,98.25,4684.0,89.6459,89.6824,89.582,89.6733,4684.0
2019-06-05 12:50:00,98.28,98.37,98.28,98.34,4940.0,89.7007,89.7828,89.7007,89.7554,4940.0
2019-06-05 12:55:00,98.37,98.4,98.3,98.3,7389.0,89.7828,89.8102,89.7189,89.7189,7389.0
2019-06-05 13:00:00,98.33,98.47,98.33,98.44,34300.0,89.7463,89.8741,89.7463,89.8467,34300.0
2019-06-05 13:05:00,98.45,98.52,98.45,98.51,3066.0,89.8558,89.9197,89.8558,89.9106,3066.0
2019-06-05 13:10:00,98.51,98.54,98.39,98.39,5241.0,89.9106,89.938,89.8011,89.8011,5241.0
2019-06-05 13:15:00,98.4,98.48,98.4,98.48,11054.0,89.8102,89.8832,89.8102,89.8832,11054.0
2019-06-05 13:20:00,98.5,98.52,98.46,98.46,4345.0,89.9015,89.9197,89.865,89.865,4345.0
2019-06-05 13:25:00,98.45,98.47,98.33,98.37,14587.0,89.8558,89.8741,89.7463,89.7828,14587.0
2019-06-05 13:30:00,98.38,98.38,98.27,98.32,6811.0,89.792,89.792,89.6916,89.7372,6811.0
2019-06-05 13:35:00,98.33,98.34,98.27,98.33,5085.0,89.7463,89.7554,89.6916,89.7463,5085.0
2019-06-05 13:40:00,98.32,98.32,98.25,98.29,5897.0,89.7372,89.7372,89.6733,89.7098,5897.0
2019-06-05 13:45:00,98.3,98.33,98.28,98.29,3856.0,89.7189,89.7463,89.7007,89.7098,3856.0
2019-06-05 13:50:00,98.29,98.29,98.22,98.24,2900.0,89.7098,89.7098,89.6459,89.6642,2900.0
2019-06-05 13:55:00,98.23,98.27,98.2,98.27,3140.0,89.655,89.6916,89.6277,89.6916,3140.0
2019-06-05 14:00:00,98.25,98.26,98.2,98.25,6641.0,89.6733,89.6824,89.6277,89.6733,6641.0
2019-06-05 14:05:00,98.27,98.28,98.25,98.26,3880.0,89.6916,89.7007,89.6733,89.6824,3880.0
2019-06-05 14:10:00,98.27,98.34,98.24,98.25,10271.0,89.6916,89.7554,89.6642,89.6733,10271.0
2019-06-05 14:15:00,98.25,98.28,98.21,98.24,6654.0,89.6733,89.7007,89.6368,89.6642,6654.0
2019-06-05 14:20:00,98.22,98.25,98.18,98.2,5720.0,89.6459,89.6733,89.6094,89.6277,5720.0
2019-06-05 14:25:00,98.21,98.26,98.2,98.23,6643.0,89.6368,89.6824,89.6277,89.655,6643.0
2019-06-05 14:30:00,98.23,98.31,98.23,98.28,4801.0,89.655,89.7281,89.655,89.7007,4801.0
2019-06-05 14:35:00,98.26,98.33,98.26,98.28,9619.0,89.6824,89.7463,89.6824,89.7007,9619.0
2019-06-05 14:40:00,98.28,98.29,98.24,98.26,6157.0,89.7007,89.7098,89.6642,89.6824,6157.0
2019-06-05 14:45:00,98.27,98.31,98.22,98.22,5395.0,89.6916,89.7281,89.6459,89.6459,5395.0
2019-06-05 14:50:00,98.23,98.23,98.13,98.2,6674.0,89.655,89.655,89.5638,89.6277,6674.0
2019-06-05 14:55:00,98.19,98.25,98.14,98.2,10234.0,89.6185,89.6733,89.5729,89.6277,10234.0
2019-06-05 15:00:00,98.18,98.22,98.15,98.15,23025.0,89.6094,89.6459,89.582,89.582,23025.0
2019-06-05 15:05:00,98.16,98.19,98.12,98.15,14729.0,89.5912,89.6185,89.5547,89.582,14729.0
2019-06-05 15:10:00,98.15,98.19,98.12,98.13,11662.0,89.582,89.6185,89.5547,89.5638,11662.0
2019-06-05 15:15:00,98.13,98.14,98.05,98.06,12511.0,89.5638,89.5729,89.4908,89.4999,12511.0
2019-06-05 15:20:00,98.05,98.11,98.03,98.1,9148.0,89.4908,89.5455,89.4725,89.5364,9148.0
2019-06-05 15:25:00,98.12,98.13,98.01,98.05,8392.0,89.5547,89.5638,89.4543,89.4908,8392.0
2019-06-05 15:30:00,98.05,98.06,97.93,97.97,232269.0,89.4908,89.4999,89.3812,89.4177,232269.0
2019-06-05 15:35:00,98.01,98.01,97.87,97.95,103017.0,89.4543,89.4543,89.3265,89.3995,103017.0
2019-06-05 15:40:00,97.95,98.04,97.95,98.03,26735.0,89.3995,89.4816,89.3995,89.4725,26735.0
2019-06-05 15:45:00,98.03,98.21,98.03,98.15,20107.0,89.4725,89.6368,89.4725,89.582,20107.0
2019-06-05 15:50:00,98.15,98.28,98.15,98.23,36162.0,89.582,89.7007,89.582,89.655,36162.0
2019-06-05 15:55:00,98.24,98.46,98.2,98.27,171796.0,89.6642,89.865,89.6277,89.6916,171796.0
2019-06-06 09:30:00,98.65,98.65,98.35,98.64,31787.0,90.0384,90.0384,89.7646,90.0293,31787.0
2019-06-06 09:35:00,98.65,98.74,98.55,98.73,35699.0,90.0384,90.1205,89.9471,90.1114,35699.0
2019-06-06 09:40:00,98.72,99.08,98.72,99.02,60640.0,90.1023,90.4308,90.1023,90.3761,60640.0
2019-06-06 09:45:00,99.0,99.07,98.91,98.91,7910.0,90.3578,90.4217,90.2757,90.2757,7910.0
2019-06-06 09:50:00,98.9,98.92,98.77,98.81,5019.0,90.2666,90.2848,90.1479,90.1844,5019.0
2019-06-06 09:55:00,98.84,98.85,98.7,98.7,2200.0,90.2118,90.2209,90.084,90.084,2200.0
2019-06-06 10:00:00,98.73,98.83,98.72,98.8,5916.0,90.1114,90.2027,90.1023,90.1753,5916.0
2019-06-06 10:05:00,98.82,98.93,98.8,98.85,5854.0,90.1935,90.2939,90.1753,90.2209,5854.0
2019-06-06 10:10:00,98.83,98.87,98.8,98.85,10506.0,90.2027,90.2392,90.1753,90.2209,10506.0
2019-06-06 10:15:00,98.85,98.95,98.84,98.89,19010.0,90.2209,90.3122,90.2118,90.2574,19010.0
2019-06-06 10:20:00,98.88,98.88,98.82,98.84,7613.0,90.2483,90.2483,90.1935,90.2118,7613.0
2019-06-06 10:25:00,98.83,98.84,98.63,98.68,8428.0,90.2027,90.2118,90.0201,90.0658,8428.0
2019-06-06 10:30:00,98.67,98.72,98.63,98.69,81477.0,90.0566,90.1023,90.0201,90.0749,81477.0
2019-06-06 10:35:00,98.68,98.74,98.59,98.61,36730.0,90.0658,90.1205,89.9836,90.0019,36730.0
2019-06-06 10:40:00,98.65,98.66,98.57,98.57,6227.0,90.0384,90.0475,89.9654,89.9654,6227.0
2019-06-06 10:45:00,98.58,98.58,98.42,98.44,4261.0,89.9745,89.9745,89.8285,89.8467,4261.0
2019-06-06 10:50:00,98.47,98.52,98.46,98.47,8815.0,89.8741,89.9197,89.865,89.8741,8815.0
2019-06-06 10:55:00,98.46,98.49,98.44,98.49,2901.0,89.865,89.8924,89.8467,89.8924,2901.0
2019-06-06 11:00:00,98.47,98.51,98.42,98.43,5899.0,89.8741,89.9106,89.8285,89.8376,5899.0
2019-06-06 11:05:00,98.45,98.61,98.44,98.57,7940.0,89.8558,90.0019,89.8467,89.9654,7940.0
2019-06-06 11:10:00,98.56,98.7,98.51,98.66,15961.0,89.9562,90.084,89.9106,90.0475,15961.0
2019-06-06 11:15:00,98.69,98.77,98.66,98.76,16794.0,90.0749,90.1479,90.0475,90.1388,16794.0
2019-06-06 11:20:00,98.73,98.83,98.71,98.79,12721.0,90.1114,90.2027,90.0931,90.1662,12721.0
2019-06-06 11:25:00,98.82,98.86,98.76,98.77,5676.0,90.1935,90.2301,90.1388,90.1479,5676.0
2019-06-06 11:30:00,98.78,98.94,98.76,98.93,4959.0,90.157,90.3031,90.1388,90.2939,4959.0
2019-06-06 11:35:00,98.96,98.96,98.89,98.95,7902.0,90.3213,90.3213,90.2574,90.3122,7902.0
2019-06-06 11:40:00,98.94,98.96,98.82,98.82,11161.0,90.3031,90.3213,90.1935,90.1935,11161.0
2019-06-06 11:45:00,98.82,98.82,98.5,98.52,18056.0,90.1935,90.1935,89.9015,89.9197,18056.0
2019-06-06 11:50:00,98.55,98.62,98.55,98.59,4574.0,89.9471,90.011,89.9471,89.9836,4574.0
2019-06-06 11:55:00,98.65,98.65,98.56,98.58,1850.0,90.0384,90.0384,89.9562,89.9745,1850.0
2019-06-06 12:00:00,98.64,98.68,98.62,98.64,4496.0,90.0293,90.0658,90.011,90.0293,4496.0
2019-06-06 12:05:00,98.63,98.75,98.63,98.65,10403.0,90.0201,90.1297,90.0201,90.0384,10403.0
2019-06-06 12:10:00,98.64,98.65,98.54,98.57,6920.0,90.0293,90.0384,89.938,89.9654,6920.0
2019-06-06 12:15:00,98.59,98.67,98.55,98.67,3515.0,89.9836,90.0566,89.9471,90.0566,3515.0
2019-06-06 12:20:00,98.67,98.67,98.58,98.58,5020.0,90.0566,90.0566,89.9745,89.9745,5020.0
2019-06-06 12:25:00,98.58,98.61,98.54,98.58,3134.0,89.9745,90.0019,89.938,89.9745,3134.0
2019-06-06 12:30:00,98.56,98.61,98.55,98.59,3300.0,89.9562,90.0019,89.9471,89.9836,3300.0
2019-06-06 12:35:00,98.56,98.59,98.47,98.47,15500.0,89.9562,89.9836,89.8741,89.8741,15500.0
2019-06-06 12:40:00,98.47,98.49,98.42,98.48,8035.0,89.8741,89.8924,89.8285,89.8832,8035.0
2019-06-06 12:45:00,98.49,98.58,98.49,98.57,3651.0,89.8924,89.9745,89.8924,89.9654,3651.0
2019-06-06 12:50:00,98.56,98.57,98.5,98.5,2400.0,89.9562,89.9654,89.9015,89.9015,2400.0
2019-06-06 12:55:00,98.51,98.53,98.49,98.52,2211.0,89.9106,89.9289,89.8924,89.9197,2211.0
2019-06-06 13:00:00,98.55,98.59,98.52,98.56,6305.0,89.9471,89.9836,89.9197,89.9562,6305.0
2019-06-06 13:05:00,98.55,98.6,98.55,98.59,4096.0,89.9471,89.9927,89.9471,89.9836,4096.0
2019-06-06 13:10:00,98.59,98.65,98.56,98.63,6456.0,89.9836,90.0384,89.9562,90.0201,6456.0
2019-06-06 13:15:00,98.64,98.68,98.62,98.64,4010.0,90.0293,90.0658,90.011,90.0293,4010.0
2019-06-06 13:20:00,98.65,98.65,98.58,98.63,4390.0,90.0384,90.0384,89.9745,90.0201,4390.0
2019-06-06 13:25:00,98.65,98.74,98.64,98.7,6042.0,90.0384,90.1205,90.0293,90.084,6042.0
2019-06-06 13:30:00,98.72,98.74,98.68,98.68,3284.0,90.1023,90.1205,90.0658,90.0658,3284.0
2019-06-06 13:35:00,98.69,98.7,98.64,98.65,2498.0,90.0749,90.084,90.0293,90.0384,2498.0
2019-06-06 13:40:00,98.65,98.71,98.64,98.7,4824.0,90.0384,90.0931,90.0293,90.084,4824.0
2019-06-06 13:45:00,98.7,98.71,98.66,98.68,3964.0,90.084,90.0931,90.0475,90.0658,3964.0
2019-06-06 13:50:00,98.69,98.74,98.67,98.73,4002.0,90.0749,90.1205,90.0566,90.1114,4002.0
2019-06-06 13:55:00,98.74,98.74,98.61,98.65,16637.0,90.1205,90.1205,90.0019,90.0384,16637.0
2019-06-06 14:00:00,98.65,98.65,98.55,98.63,3352.0,90.0384,90.0384,89.9471,90.0201,3352.0
2019-06-06 14:05:00,98.63,98.66,98.58,98.58,3710.0,90.0201,90.0475,89.9745,89.9745,3710.0
2019-06-06 14:10:00,98.6,98.64,98.56,98.58,3679.0,89.9927,90.0293,89.9562,89.9745,3679.0
2019-06-06 14:15:00,98.57,98.65,98.56,98.65,4528.0,89.9654,90.0384,89.9562,90.0384,4528.0
2019-06-06 14:20:00,98.65,98.65,98.58,98.59,4407.0,90.0384,90.0384,89.9745,89.9836,4407.0
2019-06-06 14:25:00,98.58,98.59,98.49,98.51,4638.0,89.9745,89.9836,89.8924,89.9106,4638.0
2019-06-06 14:30:00,98.51,98.78,98.5,98.72,14687.0,89.9106,90.157,89.9015,90.1023,14687.0
2019-06-06 14:35:00,98.72,98.72,98.57,98.67,6166.0,90.1023,90.1023,89.9654,90.0566,6166.0
2019-06-06 14:40:00,98.66,98.78,98.62,98.74,4997.0,90.0475,90.157,90.011,90.1205,4997.0
2019-06-06 14:45:00,98.72,98.73,98.64,98.64,5042.0,90.1023,90.1114,90.0293,90.0293,5042.0
2019-06-06 14:50:00,98.63,98.73,98.63,98.68,3150.0,90.0201,90.1114,90.0201,90.0658,3150.0
2019-06-06 14:55:00,98.64,98.67,98.61,98.64,4990.0,90.0293,90.0566,90.0019,90.0293,4990.0
2019-06-06 15:00:00,98.64,98.68,98.6,98.63,2963.0,90.0293,90.0658,89.9927,90.0201,2963.0
2019-06-06 15:05:00,98.64,98.73,98.64,98.66,4576.0,90.0293,90.1114,90.0293,90.0475,4576.0
2019-06-06 15:10:00,98.68,98.69,98.66,98.68,1798.0,90.0658,90.0749,90.0475,90.0658,1798.0
2019-06-06 15:15:00,98.68,98.85,98.68,98.84,5303.0,90.0658,90.2209,90.0658,90.2118,5303.0
2019-06-06 15:20:00,98.86,98.87,98.8,98.82,3799.0,90.2301,90.2392,90.1753,90.1935,3799.0
2019-06-06 15:25:00,98.82,98.88,98.8,98.87,5851.0,90.1935,90.2483,90.1753,90.2392,5851.0
2019-06-06 15:30:00,98.86,99.0,98.84,98.99,8503.0,90.2301,90.3578,90.2118,90.3487,8503.0
2019-06-06 15:35:00,98.97,99.01,98.93,98.96,12384.0,90.3305,90.367,90.2939,90.3213,12384.0
2019-06-06 15:40:00,98.96,98.96,98.75,98.76,9516.0,90.3213,90.3213,90.1297,90.1388,9516.0
2019-06-06 15:45:00,98.75,98.87,98.73,98.87,14312.0,90.1297,90.2392,90.1114,90.2392,14312.0
2019-06-06 15:50:00,98.84,98.94,98.8,98.84,33561.0,90.2118,90.3031,90.1753,90.2118,33561.0
2019-06-06 15:55:00,98.84,99.0,98.82,98.99,154274.0,90.2118,90.3578,90.1935,90.3487,154274.0
2019-06-07 09:30:00,99.25,99.53,99.25,99.35,18813.0,90.586,90.8416,90.586,90.6773,18813.0
2019-06-07 09:35:00,99.29,99.61,99.28,99.59,25216.0,90.6225,90.9146,90.6134,90.8963,25216.0
2019-06-07 09:40:00,99.63,99.63,99.52,99.58,10375.0,90.9328,90.9328,90.8324,90.8872,10375.0
2019-06-07 09:45:00,99.58,99.77,99.55,99.68,16728.0,90.8872,91.0606,90.8598,90.9785,16728.0
2019-06-07 09:50:00,99.72,99.78,99.62,99.68,9596.0,91.015,91.0697,90.9237,90.9785,9596.0
2019-06-07 09:55:00,99.7,99.99,99.67,99.97,11700.0,90.9967,91.2614,90.9693,91.2432,11700.0
2019-06-07 10:00:00,99.9,99.91,99.79,99.86,7662.0,91.1793,91.1884,91.0789,91.1428,7662.0
2019-06-07 10:05:00,99.86,99.95,99.86,99.95,13802.0,91.1428,91.2249,91.1428,91.2249,13802.0
2019-06-07 10:10:00,99.95,99.96,99.89,99.95,14662.0,91.2249,91.234,91.1701,91.2249,14662.0
2019-06-07 10:15:00,99.95,100.0,99.91,99.96,49777.0,91.2249,91.2705,91.1884,91.234,49777.0
2019-06-07 10:20:00,99.97,100.16,99.94,100.16,11323.0,91.2432,91.4166,91.2158,91.4166,11323.0
2019-06-07 10:25:00,100.16,100.16,100.01,100.02,11746.0,91.4166,91.4166,91.2797,91.2888,11746.0
2019-06-07 10:30:00,100.03,100.18,100.02,100.18,23794.0,91.2979,91.4348,91.2888,91.4348,23794.0
2019-06-07 10:35:00,100.18,100.18,100.03,100.07,5401.0,91.4348,91.4348,91.2979,91.3344,5401.0
2019-06-07 10:40:00,100.1,100.12,100.06,100.08,12587.0,91.3618,91.3801,91.3253,91.3436,12587.0
2019-06-07 10:45:00,100.06,100.2,100.03,100.03,27555.0,91.3253,91.4531,91.2979,91.2979,27555.0
2019-06-07 10:50:00,100.01,100.02,99.93,99.96,46462.0,91.2797,91.2888,91.2066,91.234,46462.0
2019-06-07 10:55:00,99.97,100.05,99.94,99.99,9390.0,91.2432,91.3162,91.2158,91.2614,9390.0
2019-06-07 11:00:00,100.01,100.04,99.92,99.95,45098.0,91.2797,91.307,91.1975,91.2249,45098.0
2019-06-07 11:05:00,99.93,99.94,99.85,99.88,7523.0,91.2066,91.2158,91.1336,91.161,7523.0
2019-06-07 11:10:00,99.86,99.94,99.81,99.84,7494.0,91.1428,91.2158,91.0971,91.1245,7494.0
2019-06-07 11:15:00,99.85,99.98,99.81,99.95,8559.0,91.1336,91.2523,91.0971,91.2249,8559.0
2019-06-07 11:20:00,99.94,99.98,99.87,99.95,8412.0,91.2158,91.2523,91.1519,91.2249,8412.0
2019-06-07 11:25:00,99.92,99.92,99.78,99.81,10688.0,91.1975,91.1975,91.0697,91.0971,10688.0
2019-06-07 11:30:00,99.85,99.9,99.75,99.88,17049.0,91.1336,91.1793,91.0424,91.161,17049.0
2019-06-07 11:35:00,99.87,99.92,99.82,99.82,6704.0,91.1519,91.1975,91.1063,91.1063,6704.0
2019-06-07 11:40:00,99.82,99.9,99.81,99.86,8834.0,91.1063,91.1793,91.0971,91.1428,8834.0
2019-06-07 11:45:00,99.85,99.87,99.81,99.87,12962.0,91.1336,91.1519,91.0971,91.1519,12962.0
2019-06-07 11:50:00,99.88,99.91,99.83,99.86,11716.0,91.161,91.1884,91.1154,91.1428,11716.0
2019-06-07 11:55:00,99.86,99.92,99.82,99.86,20808.0,91.1428,91.1975,91.1063,91.1428,20808.0
2019-06-07 12:00:00,99.85,99.88,99.79,99.8,16142.0,91.1336,91.161,91.0789,91.088,16142.0
2019-06-07 12:05:00,99.82,99.85,99.79,99.81,17890.0,91.1063,91.1336,91.0789,91.0971,17890.0
2019-06-07 12:10:00,99.81,99.88,99.79,99.84,14106.0,91.0971,91.161,91.0789,91.1245,14106.0
2019-06-07 12:15:00,99.86,99.86,99.77,99.82,10077.0,91.1428,91.1428,91.0606,91.1063,10077.0
2019-06-07 12:20:00,99.82,99.85,99.79,99.8,9773.0,91.1063,91.1336,91.0789,91.088,9773.0
2019-06-07 12:25:00,99.78,99.82,99.74,99.81,14872.0,91.0697,91.1063,91.0332,91.0971,14872.0
2019-06-07 12:30:00,99.81,99.86,99.8,99.84,11246.0,91.0971,91.1428,91.088,91.1245,11246.0
2019-06-07 12:35:00,99.84,99.84,99.74,99.77,7643.0,91.1245,91.1245,91.0332,91.0606,7643.0
2019-06-07 12:40:00,99.78,99.83,99.78,99.83,4759.0,91.0697,91.1154,91.0697,91.1154,4759.0
2019-06-07 12:45:00,99.83,99.83,99.79,99.81,9969.0,91.1154,91.1154,91.0789,91.0971,9969.0
2019-06-07 12:50:00,99.83,99.84,99.75,99.75,4246.0,91.1154,91.1245,91.0424,91.0424,4246.0
2019-06-07 12:55:00,99.76,99.86,99.76,99.83,5429.0,91.0515,91.1428,91.0515,91.1154,5429.0
2019-06-07 13:00:00,99.84,99.85,99.77,99.81,13965.0,91.1245,91.1336,91.0606,91.0971,13965.0
2019-06-07 13:05:00,99.83,99.83,99.68,99.69,9496.0,91.1154,91.1154,90.9785,90.9876,9496.0
2019-06-07 13:10:00,99.7,99.74,99.68,99.74,5934.0,90.9967,91.0332,90.9785,91.0332,5934.0
2019-06-07 13:15:00,99.75,99.76,99.69,99.71,6831.0,91.0424,91.0515,90.9876,91.0059,6831.0
2019-06-07 13:20:00,99.71,99.73,99.57,99.6,7971.0,91.0059,91.0241,90.8781,90.9055,7971.0
2019-06-07 13:25:00,99.61,99.62,99.58,99.58,8762.0,90.9146,90.9237,90.8872,90.8872,8762.0
2019-06-07 13:30:00,99.59,99.63,99.59,99.6,8081.0,90.8963,90.9328,90.8963,90.9055,8081.0
2019-06-07 13:35:00,99.62,99.63,99.56,99.56,13181.0,90.9237,90.9328,90.8689,90.8689,13181.0
2019-06-07 13:40:00,99.56,99.58,99.55,99.56,8905.0,90.8689,90.8872,90.8598,90.8689,8905.0
2019-06-07 13:45:00,99.57,99.57,99.48,99.5,12104.0,90.8781,90.8781,90.7959,90.8142,12104.0
2019-06-07 13:50:00,99.51,99.51,99.45,99.47,3818.0,90.8233,90.8233,90.7685,90.7868,3818.0
2019-06-07 13:55:00,99.47,99.53,99.46,99.53,5276.0,90.7868,90.8416,90.7777,90.8416,5276.0
2019-06-07 14:00:00,99.52,99.54,99.46,99.5,3935.0,90.8324,90.8507,90.7777,90.8142,3935.0
2019-06-07 14:05:00,99.49,99.51,99.43,99.48,8193.0,90.8051,90.8233,90.7503,90.7959,8193.0
2019-06-07 14:10:00,99.48,99.51,99.44,99.44,7231.0,90.7959,90.8233,90.7594,90.7594,7231.0
2019-06-07 14:15:00,99.46,99.46,99.37,99.38,11812.0,90.7777,90.7777,90.6955,90.7047,11812.0
2019-06-07 14:20:00,99.38,99.45,99.37,99.44,12578.0,90.7047,90.7685,90.6955,90.7594,12578.0
2019-06-07 14:25:00,99.44,99.46,99.38,99.39,13318.0,90.7594,90.7777,90.7047,90.7138,13318.0
2019-06-07 14:30:00,99.4,99.42,99.38,99.41,7438.0,90.7229,90.7412,90.7047,90.732,7438.0
2019-06-07 14:35:00,99.4,99.4,99.35,99.37,4445.0,90.7229,90.7229,90.6773,90.6955,4445.0
2019-06-07 14:40:00,99.36,99.41,99.32,99.33,7360.0,90.6864,90.732,90.6499,90.659,7360.0
2019-06-07 14:45:00,99.34,99.35,99.17,99.17,9998.0,90.6682,90.6773,90.513,90.513,9998.0
2019-06-07 14:50:00,99.17,99.24,99.17,99.23,21169.0,90.513,90.5769,90.513,90.5678,21169.0
2019-06-07 14:55:00,99.21,99.25,99.2,99.23,8259.0,90.5495,90.586,90.5404,90.5678,8259.0
2019-06-07 15:00:00,99.24,99.44,99.23,99.4,10674.0,90.5769,90.7594,90.5678,90.7229,10674.0
2019-06-07 15:05:00,99.39,99.39,99.23,99.26,11040.0,90.7138,90.7138,90.5678,90.5951,11040.0
2019-06-07 15:10:00,99.27,99.38,99.26,99.38,7771.0,90.6043,90.7047,90.5951,90.7047,7771.0
2019-06-07 15:15:00,99.36,99.44,99.34,99.4,7312.0,90.6864,90.7594,90.6682,90.7229,7312.0
2019-06-07 15:20:00,99.41,99.44,99.37,99.41,9902.0,90.732,90.7594,90.6955,90.732,9902.0
2019-06-07 15:25:00,99.41,99.44,99.38,99.38,13755.0,90.732,90.7594,90.7047,90.7047,13755.0
2019-06-07 15:30:00,99.37,99.41,99.29,99.33,29421.0,90.6955,90.732,90.6225,90.659,29421.0
2019-06-07 15:35:00,99.32,99.32,99.28,99.31,21237.0,90.6499,90.6499,90.6134,90.6408,21237.0
2019-06-07 15:40:00,99.31,99.33,99.22,99.22,28597.0,90.6408,90.659,90.5586,90.5586,28597.0
2019-06-07 15:45:00,99.22,99.26,99.16,99.25,30482.0,90.5586,90.5951,90.5039,90.586,30482.0
2019-06-07 15:50:00,99.25,99.32,99.16,99.19,35054.0,90.586,90.6499,90.5039,90.5312,35054.0
2019-06-07 15:55:00,99.19,99.23,99.15,99.16,115626.0,90.5312,90.5678,90.4947,90.5039,115626.0
2019-06-10 09:30:00,99.98,99.98,99.26,99.68,25499.0,91.2523,91.2523,90.5951,90.9785,25499.0
2019-06-10 09:35:00,99.62,99.63,99.5,99.62,7500.0,90.9237,90.9328,90.8142,90.9237,7500.0
2019-06-10 09:40:00,99.62,99.68,99.53,99.65,11705.0,90.9237,90.9785,90.8416,90.9511,11705.0
2019-06-10 09:45:00,99.65,99.69,99.48,99.66,11190.0,90.9511,90.9876,90.7959,90.9602,11190.0
2019-06-10 09:50:00,99.68,99.68,99.55,99.61,7958.0,90.9785,90.9785,90.8598,90.9146,7958.0
2019-06-10 09:55:00,99.58,99.66,99.56,99.65,8898.0,90.8872,90.9602,90.8689,90.9511,8898.0
2019-06-10 10:00:00,99.64,99.68,99.45,99.48,27868.0,90.942,90.9785,90.7685,90.7959,27868.0
2019-06-10 10:05:00,99.47,99.56,99.47,99.53,24259.0,90.7868,90.8689,90.7868,90.8416,24259.0
2019-06-10 10:10:00,99.52,99.53,99.41,99.45,12306.0,90.8324,90.8416,90.732,90.7685,12306.0
2019-06-10 10:15:00,99.46,99.53,99.42,99.44,10000.0,90.7777,90.8416,90.7412,90.7594,10000.0
2019-06-10 10:20:00,99.42,99.45,99.24,99.29,12168.0,90.7412,90.7685,90.5769,90.6225,12168.0
2019-06-10 10:25:00,99.29,99.31,99.23,99.25,9394.0,90.6225,90.6408,90.5678,90.586,9394.0
2019-06-10 10:30:00,99.24,99.48,99.23,99.45,10220.0,90.5769,90.7959,90.5678,90.7685,10220.0
2019-06-10 10:35:00,99.46,99.55,99.41,99.47,9417.0,90.7777,90.8598,90.732,90.7868,9417.0
2019-06-10 10:40:00,99.5,99.53,99.45,99.45,13652.0,90.8142,90.8416,90.7685,90.7685,13652.0
2019-06-10 10:45:00,99.44,99.45,99.4,99.43,15000.0,90.7594,90.7685,90.7229,90.7503,15000.0
2019-06-10 10:50:00,99.41,99.42,99.28,99.29,5061.0,90.732,90.7412,90.6134,90.6225,5061.0
2019-06-10 10:55:00,99.3,99.32,99.2,99.31,5428.0,90.6316,90.6499,90.5404,90.6408,5428.0
2019-06-10 11:00:00,99.3,99.39,99.3,99.3,20811.0,90.6316,90.7138,90.6316,90.6316,20811.0
2019-06-10 11:05:00,99.3,99.34,99.24,99.3,18849.0,90.6316,90.6682,90.5769,90.6316,18849.0
2019-06-10 11:10:00,99.31,99.38,99.3,99.37,24211.0,90.6408,90.7047,90.6316,90.6955,24211.0
2019-06-10 11:15:00,99.37,99.43,99.35,99.42,16189.0,90.6955,90.7503,90.6773,90.7412,16189.0
2019-06-10 11:20:00,99.43,99.47,99.4,99.41,40750.0,90.7503,90.7868,90.7229,90.732,40750.0
2019-06-10 11:25:00,99.41,99.5,99.35,99.39,96769.0,90.732,90.8142,90.6773,90.7138,96769.0
2019-06-10 11:30:00,99.4,99.47,99.4,99.46,69114.0,90.7229,90.7868,90.7229,90.7777,69114.0
2019-06-10 11:35:00,99.47,99.49,99.44,99.48,36086.0,90.7868,90.8051,90.7594,90.7959,36086.0
2019-06-10 11:40:00,99.48,99.5,99.43,99.43,34371.0,90.7959,90.8142,90.7503,90.7503,34371.0
2019-06-10 11:45:00,99.45,99.46,99.43,99.45,19683.0,90.7685,90.7777,90.7503,90.7685,19683.0
2019-06-10 11:50:00,99.45,99.49,99.43,99.48,12148.0,90.7685,90.8051,90.7503,90.7959,12148.0
2019-06-10 11:55:00,99.48,99.48,99.43,99.46,11192.0,90.7959,90.7959,90.7503,90.7777,11192.0
2019-06-10 12:00:00,99.47,99.47,99.36,99.37,9416.0,90.7868,90.7868,90.6864,90.6955,9416.0
2019-06-10 12:05:00,99.37,99.38,99.31,99.31,13426.0,90.6955,90.7047,90.6408,90.6408,13426.0
2019-06-10 12:10:00,99.31,99.35,99.31,99.31,7015.0,90.6408,90.6773,90.6408,90.6408,7015.0
2019-06-10 12:15:00,99.31,99.32,99.28,99.28,7818.0,90.6408,90.6499,90.6134,90.6134,7818.0
2019-06-10 12:20:00,99.28,99.3,99.21,99.3,13494.0,90.6134,90.6316,90.5495,90.6316,13494.0
2019-06-10 12:25:00,99.31,99.42,99.29,99.36,9404.0,90.6408,90.7412,90.6225,90.6864,9404.0
2019-06-10 12:30:00,99.36,99.4,99.32,99.35,9715.0,90.6864,90.7229,90.6499,90.6773,9715.0
2019-06-10 12:35:00,99.36,99.38,99.35,99.35,6720.0,90.6864,90.7047,90.6773,90.6773,6720.0
2019-06-10 12:40:00,99.35,99.38,99.34,99.38,6597.0,90.6773,90.7047,90.6682,90.7047,6597.0
2019-06-10 12:45:00,99.37,99.41,99.36,99.36,9571.0,90.6955,90.732,90.6864,90.6864,9571.0
2019-06-10 12:50:00,99.36,99.36,99.31,99.31,5542.0,90.6864,90.6864,90.6408,90.6408,5542.0
2019-06-10 12:55:00,99.31,99.33,99.28,99.28,7234.0,90.6408,90.659,90.6134,90.6134,7234.0
2019-06-10 13:00:00,99.28,99.43,99.28,99.41,10712.0,90.6134,90.7503,90.6134,90.732,10712.0
2019-06-10 13:05:00,99.4,99.4,99.35,99.38,6450.0,90.7229,90.7229,90.6773,90.7047,6450.0
2019-06-10 13:10:00,99.39,99.47,99.38,99.41,13563.0,90.7138,90.7868,90.7047,90.732,13563.0
2019-06-10 13:15:00,99.41,99.41,99.25,99.25,9632.0,90.732,90.732,90.586,90.586,9632.0
2019-06-10 13:20:00,99.25,99.29,99.24,99.24,9400.0,90.586,90.6225,90.5769,90.5769,9400.0
2019-06-10 13:25:00,99.23,99.23,99.15,99.18,10670.0,90.5678,90.5678,90.4947,90.5221,10670.0
2019-06-10 13:30:00,99.2,99.25,99.18,99.2,8343.0,90.5404,90.586,90.5221,90.5404,8343.0
2019-06-10 13:35:00,99.2,99.24,99.2,99.2,9866.0,90.5404,90.5769,90.5404,90.5404,9866.0
2019-06-10 13:40:00,99.22,99.22,99.15,99.15,13443.0,90.5586,90.5586,90.4947,90.4947,13443.0
2019-06-10 13:45:00,99.15,99.2,99.12,99.13,11330.0,90.4947,90.5404,90.4674,90.4765,11330.0
2019-06-10 13:50:00,99.14,99.27,99.14,99.23,15236.0,90.4856,90.6043,90.4856,90.5678,15236.0
2019-06-10 13:55:00,99.22,99.23,99.19,99.2,11412.0,90.5586,90.5678,90.5312,90.5404,11412.0
2019-06-10 14:00:00,99.2,99.21,99.07,99.11,9205.0,90.5404,90.5495,90.4217,90.4582,9205.0
2019-06-10 14:05:00,99.12,99.21,99.12,99.16,12682.0,90.4674,90.5495,90.4674,90.5039,12682.0
2019-06-10 14:10:00,99.14,99.18,99.11,99.14,11794.0,90.4856,90.5221,90.4582,90.4856,11794.0
2019-06-10 14:15:00,99.14,99.19,99.12,99.16,11820.0,90.4856,90.5312,90.4674,90.5039,11820.0
2019-06-10 14:20:00,99.16,99.22,99.15,99.2,13062.0,90.5039,90.5586,90.4947,90.5404,13062.0
2019-06-10 14:25:00,99.18,99.21,99.17,99.19,8900.0,90.5221,90.5495,90.513,90.5312,8900.0
2019-06-10 14:30:00,99.18,99.33,99.18,99.29,98595.0,90.5221,90.659,90.5221,90.6225,98595.0
2019-06-10 14:35:00,99.29,99.32,99.21,99.31,21863.0,90.6225,90.6499,90.5495,90.6408,21863.0
2019-06-10 14:40:00,99.3,99.3,99.18,99.18,26438.0,90.6316,90.6316,90.5221,90.5221,26438.0
2019-06-10 14:45:00,99.19,99.32,99.18,99.27,16731.0,90.5312,90.6499,90.5221,90.6043,16731.0
2019-06-10 14:50:00,99.28,99.31,99.23,99.27,14028.0,90.6134,90.6408,90.5678,90.6043,14028.0
2019-06-10 14:55:00,99.27,99.35,99.26,99.32,67834.0,90.6043,90.6773,90.5951,90.6499,67834.0
2019-06-10 15:00:00,99.32,99.36,99.29,99.29,16151.0,90.6499,90.6864,90.6225,90.6225,16151.0
2019-06-10 15:05:00,99.29,99.35,99.25,99.31,13739.0,90.6225,90.6773,90.586,90.6408,13739.0
2019-06-10 15:10:00,99.31,99.31,99.23,99.23,11055.0,90.6408,90.6408,90.5678,90.5678,11055.0
2019-06-10 15:15:00,99.24,99.26,99.17,99.17,21127.0,90.5769,90.5951,90.513,90.513,21127.0
2019-06-10 15:20:00,99.19,99.23,99.16,99.22,22822.0,90.5312,90.5678,90.5039,90.5586,22822.0
2019-06-10 15:25:00,99.21,99.21,99.13,99.16,13307.0,90.5495,90.5495,90.4765,90.5039,13307.0
2019-06-10 15:30:00,99.17,99.24,99.05,99.21,29596.0,90.513,90.5769,90.4035,90.5495,29596.0
2019-06-10 15:35:00,99.21,99.23,99.18,99.2,29497.0,90.5495,90.5678,90.5221,90.5404,29497.0
2019-06-10 15:40:00,99.2,99.24,99.15,99.22,31717.0,90.5404,90.5769,90.4947,90.5586,31717.0
2019-06-10 15:45:00,99.22,99.24,99.15,99.19,66856.0,90.5586,90.5769,90.4947,90.5312,66856.0
2019-06-10 15:50:00,99.2,99.26,99.18,99.25,71541.0,90.5404,90.5951,90.5221,90.586,71541.0
2019-06-10 15:55:00,99.24,99.27,99.17,99.17,115280.0,90.5769,90.6043,90.513,90.513,115280.0
2019-06-11 09:30:00,99.45,99.81,99.43,99.47,48319.0,90.7685,91.0971,90.7503,90.7868,48319.0
2019-06-11 09:35:00,99.49,99.6,99.34,99.4,6217.0,90.8051,90.9055,90.6682,90.7229,6217.0
2019-06-11 09:40:00,99.45,99.5,99.42,99.5,1100.0,90.7685,90.8142,90.7412,90.8142,1100.0
2019-06-11 09:45:00,99.49,99.49,99.27,99.36,11592.0,90.8051,90.8051,90.6043,90.6864,11592.0
2019-06-11 09:50:00,99.36,99.48,99.28,99.41,3606.0,90.6864,90.7959,90.6134,90.732,3606.0
2019-06-11 09:55:00,99.41,99.41,99.17,99.18,5177.0,90.732,90.732,90.513,90.5221,5177.0
2019-06-11 10:00:00,99.17,99.38,99.17,99.21,8074.0,90.513,90.7047,90.513,90.5495,8074.0
2019-06-11 10:05:00,99.21,99.27,99.18,99.2,9256.0,90.5495,90.6043,90.5221,90.5404,9256.0
2019-06-11 10:10:00,99.21,99.26,99.12,99.14,7226.0,90.5495,90.5951,90.4674,90.4856,7226.0
2019-06-11 10:15:00,99.14,99.2,99.11,99.2,3007.0,90.4856,90.5404,90.4582,90.5404,3007.0
2019-06-11 10:20:00,99.2,99.28,99.16,99.19,9430.0,90.5404,90.6134,90.5039,90.5312,9430.0
2019-06-11 10:25:00,99.2,99.28,99.19,99.25,11705.0,90.5404,90.6134,90.5312,90.586,11705.0
2019-06-11 10:30:00,99.25,99.25,99.14,99.21,4292.0,90.586,90.586,90.4856,90.5495,4292.0
2019-06-11 10:35:00,99.21,99.21,99.09,99.13,6791.0,90.5495,90.5495,90.44,90.4765,6791.0
2019-06-11 10:40:00,99.12,99.18,99.1,99.11,4675.0,90.4674,90.5221,90.4491,90.4582,4675.0
2019-06-11 10:45:00,99.1,99.15,99.08,99.1,4150.0,90.4491,90.4947,90.4308,90.4491,4150.0
2019-06-11 10:50:00,99.1,99.1,98.96,99.01,5493.0,90.4491,90.4491,90.3213,90.367,5493.0
2019-06-11 10:55:00,99.0,99.05,99.0,99.05,3569.0,90.3578,90.4035,90.3578,90.4035,3569.0
2019-06-11 11:00:00,99.04,99.15,98.99,99.08,5772.0,90.3943,90.4947,90.3487,90.4308,5772.0
2019-06-11 11:05:00,99.09,99.12,99.06,99.11,3852.0,90.44,90.4674,90.4126,90.4582,3852.0
2019-06-11 11:10:00,99.1,99.13,99.04,99.13,5299.0,90.4491,90.4765,90.3943,90.4765,5299.0
2019-06-11 11:15:00,99.13,99.17,99.07,99.11,5443.0,90.4765,90.513,90.4217,90.4582,5443.0
2019-06-11 11:20:00,99.12,99.12,99.04,99.08,5159.0,90.4674,90.4674,90.3943,90.4308,5159.0
2019-06-11 11:25:00,99.06,99.07,99.0,99.04,3447.0,90.4126,90.4217,90.3578,90.3943,3447.0
2019-06-11 11:30:00,99.08,99.08,98.91,98.91,11348.0,90.4308,90.4308,90.2757,90.2757,11348.0
2019-06-11 11:35:00,98.92,98.94,98.86,98.86,9500.0,90.2848,90.3031,90.2301,90.2301,9500.0
2019-06-11 11:40:00,98.86,98.9,98.74,98.74,8158.0,90.2301,90.2666,90.1205,90.1205,8158.0
2019-06-11 11:45:00,98.76,98.86,98.74,98.86,4359.0,90.1388,90.2301,90.1205,90.2301,4359.0
2019-06-11 11:50:00,98.88,98.97,98.87,98.92,5102.0,90.2483,90.3305,90.2392,90.2848,5102.0
2019-06-11 11:55:00,98.95,98.97,98.9,98.91,5807.0,90.3122,90.3305,90.2666,90.2757,5807.0
2019-06-11 12:00:00,98.88,98.88,98.75,98.78,4202.0,90.2483,90.2483,90.1297,90.157,4202.0
2019-06-11 12:05:00,98.79,98.8,98.66,98.66,5513.0,90.1662,90.1753,90.0475,90.0475,5513.0
2019-06-11 12:10:00,98.67,98.68,98.52,98.55,4900.0,90.0566,90.0658,89.9197,89.9471,4900.0
2019-06-11 12:15:00,98.56,98.56,98.53,98.56,4551.0,89.9562,89.9562,89.9289,89.9562,4551.0
2019-06-11 12:20:00,98.54,98.55,98.4,98.44,23237.0,89.938,89.9471,89.8102,89.8467,23237.0
2019-06-11 12:25:00,98.42,98.42,98.35,98.41,32668.0,89.8285,89.8285,89.7646,89.8193,32668.0
2019-06-11 12:30:00,98.43,98.54,98.43,98.51,6449.0,89.8376,89.938,89.8376,89.9106,6449.0
2019-06-11 12:35:00,98.51,98.58,98.49,98.56,5205.0,89.9106,89.9745,89.8924,89.9562,5205.0
2019-06-11 12:40:00,98.57,98.59,98.5,98.5,5514.0,89.9654,89.9836,89.9015,89.9015,5514.0
2019-06-11 12:45:00,98.5,98.54,98.39,98.42,18581.0,89.9015,89.938,89.8011,89.8285,18581.0
2019-06-11 12:50:00,98.43,98.43,98.34,98.34,29295.0,89.8376,89.8376,89.7554,89.7554,29295.0
2019-06-11 12:55:00,98.34,98.41,98.34,98.4,5651.0,89.7554,89.8193,89.7554,89.8102,5651.0
2019-06-11 13:00:00,98.37,98.49,98.36,98.46,5469.0,89.7828,89.8924,89.7737,89.865,5469.0
2019-06-11 13:05:00,98.47,98.48,98.38,98.45,5630.0,89.8741,89.8832,89.792,89.8558,5630.0
2019-06-11 13:10:00,98.45,98.45,98.4,98.44,5404.0,89.8558,89.8558,89.8102,89.8467,5404.0
2019-06-11 13:15:00,98.46,98.5,98.44,98.49,5450.0,89.865,89.9015,89.8467,89.8924,5450.0
2019-06-11 13:20:00,98.51,98.56,98.46,98.47,8800.0,89.9106,89.9562,89.865,89.8741,8800.0
2019-06-11 13:25:00,98.47,98.51,98.45,98.51,16494.0,89.8741,89.9106,89.8558,89.9106,16494.0
2019-06-11 13:30:00,98.52,98.54,98.47,98.53,5247.0,89.9197,89.938,89.8741,89.9289,5247.0
2019-06-11 13:35:00,98.52,98.54,98.48,98.52,31578.0,89.9197,89.938,89.8832,89.9197,31578.0
2019-06-11 13:40:00,98.52,98.54,98.42,98.43,19426.0,89.9197,89.938,89.8285,89.8376,19426.0
2019-06-11 13:45:00,98.43,98.46,98.4,98.42,18403.0,89.8376,89.865,89.8102,89.8285,18403.0
2019-06-11 13:50:00,98.43,98.57,98.4,98.57,21941.0,89.8376,89.9654,89.8102,89.9654,21941.0
2019-06-11 13:55:00,98.56,98.64,98.56,98.63,7263.0,89.9562,90.0293,89.9562,90.0201,7263.0
2019-06-11 14:00:00,98.6,98.67,98.6,98.62,13743.0,89.9927,90.0566,89.9927,90.011,13743.0
2019-06-11 14:05:00,98.64,98.65,98.61,98.63,10251.0,90.0293,90.0384,90.0019,90.0201,10251.0
2019-06-11 14:10:00,98.64,98.65,98.58,98.61,22234.0,90.0293,90.0384,89.9745,90.0019,22234.0
2019-06-11 14:15:00,98.63,98.64,98.58,98.63,14512.0,90.0201,90.0293,89.9745,90.0201,14512.0
2019-06-11 14:20:00,98.62,98.64,98.59,98.62,14972.0,90.011,90.0293,89.9836,90.011,14972.0
2019-06-11 14:25:00,98.62,98.65,98.6,98.62,18429.0,90.011,90.0384,89.9927,90.011,18429.0
2019-06-11 14:30:00,98.61,98.62,98.57,98.61,13189.0,90.0019,90.011,89.9654,90.0019,13189.0
2019-06-11 14:35:00,98.6,98.62,98.56,98.58,6648.0,89.9927,90.011,89.9562,89.9745,6648.0
2019-06-11 14:40:00,98.56,98.6,98.56,98.59,3609.0,89.9562,89.9927,89.9562,89.9836,3609.0
2019-06-11 14:45:00,98.6,98.6,98.42,98.44,9169.0,89.9927,89.9927,89.8285,89.8467,9169.0
2019-06-11 14:50:00,98.45,98.48,98.42,98.45,6084.0,89.8558,89.8832,89.8285,89.8558,6084.0
2019-06-11 14:55:00,98.46,98.52,98.46,98.52,9028.0,89.865,89.9197,89.865,89.9197,9028.0
2019-06-11 15:00:00,98.5,98.52,98.37,98.37,9799.0,89.9015,89.9197,89.7828,89.7828,9799.0
2019-06-11 15:05:00,98.37,98.51,98.37,98.5,5979.0,89.7828,89.9106,89.7828,89.9015,5979.0
2019-06-11 15:10:00,98.49,98.52,98.45,98.45,7914.0,89.8924,89.9197,89.8558,89.8558,7914.0
2019-06-11 15:15:00,98.45,98.46,98.4,98.41,8288.0,89.8558,89.865,89.8102,89.8193,8288.0
2019-06-11 15:20:00,98.4,98.43,98.34,98.39,11235.0,89.8102,89.8376,89.7554,89.8011,11235.0
2019-06-11 15:25:00,98.4,98.4,98.35,98.4,10326.0,89.8102,89.8102,89.7646,89.8102,10326.0
2019-06-11 15:30:00,98.41,98.56,98.41,98.5,28428.0,89.8193,89.9562,89.8193,89.9015,28428.0
2019-06-11 15:35:00,98.51,98.55,98.46,98.48,35197.0,89.9106,89.9471,89.865,89.8832,35197.0
2019-06-11 15:40:00,98.48,98.5,98.42,98.47,16305.0,89.8832,89.9015,89.8285,89.8741,16305.0
2019-06-11 15:45:00,98.47,98.51,98.42,98.49,22789.0,89.8741,89.9106,89.8285,89.8924,22789.0
2019-06-11 15:50:00,98.49,98.52,98.38,98.46,41417.0,89.8924,89.9197,89.792,89.865,41417.0
2019-06-11 15:55:00,98.46,98.55,98.39,98.48,71755.0,89.865,89.9471,89.8011,89.8832,71755.0
2019-06-12 09:30:00,98.6,99.0,98.4,99.0,41402.0,89.9927,90.3578,89.8102,90.3578,41402.0
2019-06-12 09:35:00,98.86,98.87,98.51,98.7,37149.0,90.2301,90.2392,89.9106,90.084,37149.0
2019-06-12 09:40:00,98.69,98.96,98.66,98.79,8994.0,90.0749,90.3213,90.0475,90.1662,8994.0
2019-06-12 09:45:00,98.76,98.83,98.7,98.73,13175.0,90.1388,90.2027,90.084,90.1114,13175.0
2019-06-12 09:50:00,98.76,98.76,98.51,98.57,9650.0,90.1388,90.1388,89.9106,89.9654,9650.0
2019-06-12 09:55:00,98.56,98.67,98.49,98.63,10356.0,89.9562,90.0566,89.8924,90.0201,10356.0
2019-06-12 10:00:00,98.66,98.66,98.51,98.57,9361.0,90.0475,90.0475,89.9106,89.9654,9361.0
2019-06-12 10:05:00,98.57,98.57,98.4,98.43,8862.0,89.9654,89.9654,89.8102,89.8376,8862.0
2019-06-12 10:10:00,98.44,98.54,98.42,98.46,6914.0,89.8467,89.938,89.8285,89.865,6914.0
2019-06-12 10:15:00,98.46,98.48,98.33,98.39,6785.0,89.865,89.8832,89.7463,89.8011,6785.0
2019-06-12 10:20:00,98.37,98.38,98.27,98.29,6418.0,89.7828,89.792,89.6916,89.7098,6418.0
2019-06-12 10:25:00,98.3,98.34,98.2,98.2,6846.0,89.7189,89.7554,89.6277,89.6277,6846.0
2019-06-12 10:30:00,98.19,98.35,98.17,98.35,8699.0,89.6185,89.7646,89.6003,89.7646,8699.0
2019-06-12 10:35:00,98.35,98.42,98.33,98.37,8603.0,89.7646,89.8285,89.7463,89.7828,8603.0
2019-06-12 10:40:00,98.38,98.41,98.36,98.4,5462.0,89.792,89.8193,89.7737,89.8102,5462.0
2019-06-12 10:45:00,98.42,98.45,98.39,98.41,6356.0,89.8285,89.8558,89.8011,89.8193,6356.0
2019-06-12 10:50:00,98.4,98.43,98.32,98.34,9118.0,89.8102,89.8376,89.7372,89.7554,9118.0
2019-06-12 10:55:00,98.33,98.39,98.29,98.31,6233.0,89.7463,89.8011,89.7098,89.7281,6233.0
2019-06-12 11:00:00,98.3,98.3,98.22,98.27,9063.0,89.7189,89.7189,89.6459,89.6916,9063.0
2019-06-12 11:05:00,98.28,98.28,98.2,98.25,7033.0,89.7007,89.7007,89.6277,89.6733,7033.0
2019-06-12 11:10:00,98.25,98.31,98.25,98.29,6259.0,89.6733,89.7281,89.6733,89.7098,6259.0
2019-06-12 11:15:00,98.28,98.33,98.27,98.29,8362.0,89.7007,89.7463,89.6916,89.7098,8362.0
2019-06-12 11:20:00,98.29,98.31,98.19,98.24,9918.0,89.7098,89.7281,89.6185,89.6642,9918.0
2019-06-12 11:25:00,98.25,98.28,98.19,98.21,6149.0,89.6733,89.7007,89.6185,89.6368,6149.0
2019-06-12 11:30:00,98.22,98.33,98.22,98.27,6508.0,89.6459,89.7463,89.6459,89.6916,6508.0
2019-06-12 11:35:00,98.26,98.26,98.19,98.22,9046.0,89.6824,89.6824,89.6185,89.6459,9046.0
2019-06-12 11:40:00,98.22,98.25,98.2,98.25,7584.0,89.6459,89.6733,89.6277,89.6733,7584.0
2019-06-12 11:45:00,98.24,98.26,98.16,98.17,6848.0,89.6642,89.6824,89.5912,89.6003,6848.0
2019-06-12 11:50:00,98.16,98.19,98.05,98.06,6919.0,89.5912,89.6185,89.4908,89.4999,6919.0
2019-06-12 11:55:00,98.07,98.11,98.05,98.06,7798.0,89.509,89.5455,89.4908,89.4999,7798.0
2019-06-12 12:00:00,98.04,98.12,98.03,98.05,7666.0,89.4816,89.5547,89.4725,89.4908,7666.0
2019-06-12 12:05:00,98.04,98.08,98.04,98.05,5614.0,89.4816,89.5181,89.4816,89.4908,5614.0
2019-06-12 12:10:00,98.04,98.04,97.98,98.0,10113.0,89.4816,89.4816,89.4269,89.4451,10113.0
2019-06-12 12:15:00,98.01,98.03,97.99,98.02,7292.0,89.4543,89.4725,89.436,89.4634,7292.0
2019-06-12 12:20:00,98.01,98.13,97.99,98.13,11220.0,89.4543,89.5638,89.436,89.5638,11220.0
2019-06-12 12:25:00,98.15,98.15,98.09,98.09,8103.0,89.582,89.582,89.5273,89.5273,8103.0
2019-06-12 12:30:00,98.09,98.11,97.99,98.1,31572.0,89.5273,89.5455,89.436,89.5364,31572.0
2019-06-12 12:35:00,98.1,98.1,98.06,98.07,4934.0,89.5364,89.5364,89.4999,89.509,4934.0
2019-06-12 12:40:00,98.06,98.14,98.05,98.14,4397.0,89.4999,89.5729,89.4908,89.5729,4397.0
2019-06-12 12:45:00,98.15,98.26,98.15,98.26,8310.0,89.582,89.6824,89.582,89.6824,8310.0
2019-06-12 12:50:00,98.25,98.26,98.13,98.13,44057.0,89.6733,89.6824,89.5638,89.5638,44057.0
2019-06-12 12:55:00,98.11,98.17,98.09,98.17,9622.0,89.5455,89.6003,89.5273,89.6003,9622.0
2019-06-12 13:00:00,98.16,98.18,98.13,98.18,12827.0,89.5912,89.6094,89.5638,89.6094,12827.0
2019-06-12 13:05:00,98.19,98.19,98.05,98.11,19481.0,89.6185,89.6185,89.4908,89.5455,19481.0
2019-06-12 13:10:00,98.11,98.11,98.03,98.06,7634.0,89.5455,89.5455,89.4725,89.4999,7634.0
2019-06-12 13:15:00,98.06,98.06,98.01,98.01,3188.0,89.4999,89.4999,89.4543,89.4543,3188.0
2019-06-12 13:20:00,98.02,98.11,98.01,98.05,7875.0,89.4634,89.5455,89.4543,89.4908,7875.0
2019-06-12 13:25:00,98.05,98.15,98.05,98.13,4514.0,89.4908,89.582,89.4908,89.5638,4514.0
2019-06-12 13:30:00,98.13,98.14,98.08,98.11,4739.0,89.5638,89.5729,89.5181,89.5455,4739.0
2019-06-12 13:35:00,98.1,98.11,98.03,98.03,5207.0,89.5364,89.5455,89.4725,89.4725,5207.0
2019-06-12 13:40:00,98.04,98.05,97.99,98.01,22347.0,89.4816,89.4908,89.436,89.4543,22347.0
2019-06-12 13:45:00,98.02,98.11,98.02,98.11,24612.0,89.4634,89.5455,89.4634,89.5455,24612.0
2019-06-12 13:50:00,98.12,98.17,98.11,98.13,10925.0,89.5547,89.6003,89.5455,89.5638,10925.0
2019-06-12 13:55:00,98.15,98.25,98.13,98.16,16863.0,89.582,89.6733,89.5638,89.5912,16863.0
2019-06-12 14:00:00,98.15,98.2,98.14,98.15,12210.0,89.582,89.6277,89.5729,89.582,12210.0
2019-06-12 14:05:00,98.13,98.14,98.06,98.13,10714.0,89.5638,89.5729,89.4999,89.5638,10714.0
2019-06-12 14:10:00,98.13,98.16,98.11,98.13,8421.0,89.5638,89.5912,89.5455,89.5638,8421.0
2019-06-12 14:15:00,98.14,98.15,98.11,98.11,5955.0,89.5729,89.582,89.5455,89.5455,5955.0
2019-06-12 14:20:00,98.11,98.17,98.06,98.17,9675.0,89.5455,89.6003,89.4999,89.6003,9675.0
2019-06-12 14:25:00,98.15,98.18,98.13,98.18,25289.0,89.582,89.6094,89.5638,89.6094,25289.0
2019-06-12 14:30:00,98.19,98.27,98.19,98.23,11935.0,89.6185,89.6916,89.6185,89.655,11935.0
2019-06-12 14:35:00,98.23,98.32,98.21,98.21,18092.0,89.655,89.7372,89.6368,89.6368,18092.0
2019-06-12 14:40:00,98.2,98.29,98.19,98.29,5082.0,89.6277,89.7098,89.6185,89.7098,5082.0
2019-06-12 14:45:00,98.27,98.28,98.23,98.25,7749.0,89.6916,89.7007,89.655,89.6733,7749.0
2019-06-12 14:50:00,98.26,98.28,98.24,98.26,14939.0,89.6824,89.7007,89.6642,89.6824,14939.0
2019-06-12 14:55:00,98.27,98.29,98.24,98.27,22838.0,89.6916,89.7098,89.6642,89.6916,22838.0
2019-06-12 15:00:00,98.27,98.3,98.25,98.27,16221.0,89.6916,89.7189,89.6733,89.6916,16221.0
2019-06-12 15:05:00,98.27,98.28,98.21,98.23,52563.0,89.6916,89.7007,89.6368,89.655,52563.0
2019-06-12 15:10:00,98.24,98.24,98.15,98.15,39745.0,89.6642,89.6642,89.582,89.582,39745.0
2019-06-12 15:15:00,98.15,98.18,98.11,98.12,24612.0,89.582,89.6094,89.5455,89.5547,24612.0
2019-06-12 15:20:00,98.13,98.14,97.99,98.0,41852.0,89.5638,89.5729,89.436,89.4451,41852.0
2019-06-12 15:25:00,98.0,98.08,98.0,98.03,49468.0,89.4451,89.5181,89.4451,89.4725,49468.0
2019-06-12 15:30:00,98.02,98.12,98.02,98.07,29903.0,89.4634,89.5547,89.4634,89.509,29903.0
2019-06-12 15:35:00,98.06,98.08,98.01,98.02,17833.0,89.4999,89.5181,89.4543,89.4634,17833.0
2019-06-12 15:40:00,98.02,98.04,97.92,97.95,38533.0,89.4634,89.4816,89.3721,89.3995,38533.0
2019-06-12 15:45:00,97.94,98.04,97.93,98.03,28715.0,89.3904,89.4816,89.3812,89.4725,28715.0
2019-06-12 15:50:00,98.04,98.19,98.04,98.18,38703.0,89.4816,89.6185,89.4816,89.6094,38703.0
2019-06-12 15:55:00,98.18,98.19,98.11,98.19,69982.0,89.6094,89.6185,89.5455,89.6185,69982.0
2019-06-13 09:30:00,98.47,98.47,98.29,98.31,16313.0,89.8741,89.8741,89.7098,89.7281,16313.0
2019-06-13 09:35:00,98.29,98.36,98.26,98.26,12231.0,89.7098,89.7737,89.6824,89.6824,12231.0
2019-06-13 09:40:00,98.26,98.26,98.06,98.22,6925.0,89.6824,89.6824,89.4999,89.6459,6925.0
2019-06-13 09:45:00,98.23,98.23,97.84,97.9,9329.0,89.655,89.655,89.2991,89.3539,9329.0
2019-06-13 09:50:00,97.85,98.06,97.79,98.0,4982.0,89.3082,89.4999,89.2535,89.4451,4982.0
2019-06-13 09:55:00,97.93,98.04,97.92,98.03,11238.0,89.3812,89.4816,89.3721,89.4725,11238.0
2019-06-13 10:00:00,98.03,98.1,97.92,97.92,18399.0,89.4725,89.5364,89.3721,89.3721,18399.0
2019-06-13 10:05:00,97.94,97.96,97.85,97.86,8216.0,89.3904,89.4086,89.3082,89.3173,8216.0
2019-06-13 10:10:00,97.91,98.01,97.88,97.98,17573.0,89.363,89.4543,89.3356,89.4269,17573.0
2019-06-13 10:15:00,97.97,98.04,97.94,98.04,17848.0,89.4177,89.4816,89.3904,89.4816,17848.0
2019-06-13 10:20:00,98.04,98.05,97.99,98.03,11484.0,89.4816,89.4908,89.436,89.4725,11484.0
2019-06-13 10:25:00,97.99,98.06,97.97,98.0,9716.0,89.436,89.4999,89.4177,89.4451,9716.0
2019-06-13 10:30:00,98.03,98.07,97.94,98.06,12201.0,89.4725,89.509,89.3904,89.4999,12201.0
2019-06-13 10:35:00,98.04,98.06,97.96,98.05,10024.0,89.4816,89.4999,89.4086,89.4908,10024.0
2019-06-13 10:40:00,98.08,98.09,97.96,97.99,6330.0,89.5181,89.5273,89.4086,89.436,6330.0
2019-06-13 10:45:00,97.97,98.03,97.94,97.98,4897.0,89.4177,89.4725,89.3904,89.4269,4897.0
2019-06-13 10:50:00,97.99,98.03,97.93,97.98,6217.0,89.436,89.4725,89.3812,89.4269,6217.0
2019-06-13 10:55:00,98.0,98.02,97.91,97.92,4647.0,89.4451,89.4634,89.363,89.3721,4647.0
2019-06-13 11:00:00,97.92,97.93,97.81,97.83,11288.0,89.3721,89.3812,89.2717,89.29,11288.0
2019-06-13 11:05:00,97.82,97.89,97.74,97.89,7918.0,89.2808,89.3447,89.2078,89.3447,7918.0
2019-06-13 11:10:00,97.91,98.02,97.91,97.98,6846.0,89.363,89.4634,89.363,89.4269,6846.0
2019-06-13 11:15:00,97.98,97.98,97.86,97.95,16074.0,89.4269,89.4269,89.3173,89.3995,16074.0
2019-06-13 11:20:00,97.95,98.06,97.95,98.03,36621.0,89.3995,89.4999,89.3995,89.4725,36621.0
2019-06-13 11:25:00,98.03,98.16,98.01,98.14,22320.0,89.4725,89.5912,89.4543,89.5729,22320.0
2019-06-13 11:30:00,98.15,98.31,98.15,98.23,15301.0,89.582,89.7281,89.582,89.655,15301.0
2019-06-13 11:35:00,98.22,98.39,98.21,98.35,9178.0,89.6459,89.8011,89.6368,89.7646,9178.0
2019-06-13 11:40:00,98.35,98.37,98.26,98.26,13095.0,89.7646,89.7828,89.6824,89.6824,13095.0
2019-06-13 11:45:00,98.25,98.32,98.23,98.29,22756.0,89.6733,89.7372,89.655,89.7098,22756.0
2019-06-13 11:50:00,98.26,98.33,98.26,98.27,14319.0,89.6824,89.7463,89.6824,89.6916,14319.0
2019-06-13 11:55:00,98.27,98.32,98.24,98.32,7266.0,89.6916,89.7372,89.6642,89.7372,7266.0
2019-06-13 12:00:00,98.31,98.33,98.24,98.26,13831.0,89.7281,89.7463,89.6642,89.6824,13831.0
2019-06-13 12:05:00,98.28,98.31,98.26,98.28,9046.0,89.7007,89.7281,89.6824,89.7007,9046.0
2019-06-13 12:10:00,98.25,98.28,98.19,98.19,6157.0,89.6733,89.7007,89.6185,89.6185,6157.0
2019-06-13 12:15:00,98.19,98.27,98.18,98.24,6986.0,89.6185,89.6916,89.6094,89.6642,6986.0
2019-06-13 12:20:00,98.24,98.24,98.13,98.18,4219.0,89.6642,89.6642,89.5638,89.6094,4219.0
2019-06-13 12:25:00,98.18,98.21,98.13,98.15,7358.0,89.6094,89.6368,89.5638,89.582,7358.0
2019-06-13 12:30:00,98.15,98.21,98.14,98.2,6076.0,89.582,89.6368,89.5729,89.6277,6076.0
2019-06-13 12:35:00,98.23,98.25,98.19,98.2,7420.0,89.655,89.6733,89.6185,89.6277,7420.0
2019-06-13 12:40:00,98.21,98.25,98.17,98.25,8331.0,89.6368,89.6733,89.6003,89.6733,8331.0
2019-06-13 12:45:00,98.27,98.33,98.23,98.31,22822.0,89.6916,89.7463,89.655,89.7281,22822.0
2019-06-13 12:50:00,98.32,98.34,98.28,98.29,16151.0,89.7372,89.7554,89.7007,89.7098,16151.0
2019-06-13 12:55:00,98.28,98.31,98.27,98.31,5393.0,89.7007,89.7281,89.6916,89.7281,5393.0
2019-06-13 13:00:00,98.32,98.33,98.29,98.29,12384.0,89.7372,89.7463,89.7098,89.7098,12384.0
2019-06-13 13:05:00,98.29,98.3,98.26,98.28,5591.0,89.7098,89.7189,89.6824,89.7007,5591.0
2019-06-13 13:10:00,98.29,98.3,98.23,98.24,6092.0,89.7098,89.7189,89.655,89.6642,6092.0
2019-06-13 13:15:00,98.25,98.27,98.23,98.23,5125.0,89.6733,89.6916,89.655,89.655,5125.0
2019-06-13 13:20:00,98.22,98.24,98.15,98.19,15671.0,89.6459,89.6642,89.582,89.6185,15671.0
2019-06-13 13:25:00,98.19,98.24,98.16,98.17,5533.0,89.6185,89.6642,89.5912,89.6003,5533.0
2019-06-13 13:30:00,98.17,98.2,98.16,98.2,6313.0,89.6003,89.6277,89.5912,89.6277,6313.0
2019-06-13 13:35:00,98.17,98.21,98.14,98.19,9825.0,89.6003,89.6368,89.5729,89.6185,9825.0
2019-06-13 13:40:00,98.16,98.16,98.14,98.15,4634.0,89.5912,89.5912,89.5729,89.582,4634.0
2019-06-13 13:45:00,98.16,98.16,98.12,98.15,5803.0,89.5912,89.5912,89.5547,89.582,5803.0
2019-06-13 13:50:00,98.17,98.23,98.15,98.23,4964.0,89.6003,89.655,89.582,89.655,4964.0
2019-06-13 13:55:00,98.22,98.22,98.18,98.18,4179.0,89.6459,89.6459,89.6094,89.6094,4179.0
2019-06-13 14:00:00,98.19,98.21,98.16,98.2,6148.0,89.6185,89.6368,89.5912,89.6277,6148.0
2019-06-13 14:05:00,98.2,98.21,98.1,98.1,6206.0,89.6277,89.6368,89.5364,89.5364,6206.0
2019-06-13 14:10:00,98.11,98.13,98.1,98.13,6133.0,89.5455,89.5638,89.5364,89.5638,6133.0
2019-06-13 14:15:00,98.13,98.15,97.99,98.02,8142.0,89.5638,89.582,89.436,89.4634,8142.0
2019-06-13 14:20:00,98.02,98.09,98.02,98.06,6704.0,89.4634,89.5273,89.4634,89.4999,6704.0
2019-06-13 14:25:00,98.06,98.09,98.0,98.08,6101.0,89.4999,89.5273,89.4451,89.5181,6101.0
2019-06-13 14:30:00,98.08,98.08,97.98,98.0,15301.0,89.5181,89.5181,89.4269,89.4451,15301.0
2019-06-13 14:35:00,98.0,98.02,97.96,98.02,5067.0,89.4451,89.4634,89.4086,89.4634,5067.0
2019-06-13 14:40:00,98.01,98.09,97.97,98.09,6526.0,89.4543,89.5273,89.4177,89.5273,6526.0
2019-06-13 14:45:00,98.08,98.08,97.98,97.99,6524.0,89.5181,89.5181,89.4269,89.436,6524.0
2019-06-13 14:50:00,98.0,98.02,97.99,98.01,3823.0,89.4451,89.4634,89.436,89.4543,3823.0
2019-06-13 14:55:00,98.01,98.08,98.0,98.03,9065.0,89.4543,89.5181,89.4451,89.4725,9065.0
2019-06-13 15:00:00,98.04,98.05,97.94,97.98,8010.0,89.4816,89.4908,89.3904,89.4269,8010.0
2019-06-13 15:05:00,97.98,97.98,97.86,97.88,7517.0,89.4269,89.4269,89.3173,89.3356,7517.0
2019-06-13 15:10:00,97.88,97.91,97.83,97.85,6761.0,89.3356,89.363,89.29,89.3082,6761.0
2019-06-13 15:15:00,97.84,97.84,97.76,97.79,9091.0,89.2991,89.2991,89.2261,89.2535,9091.0
2019-06-13 15:20:00,97.82,97.83,97.78,97.81,5710.0,89.2808,89.29,89.2443,89.2717,5710.0
2019-06-13 15:25:00,97.82,97.85,97.79,97.79,12261.0,89.2808,89.3082,89.2535,89.2535,12261.0
2019-06-13 15:30:00,97.8,97.88,97.77,97.84,15615.0,89.2626,89.3356,89.2352,89.2991,15615.0
2019-06-13 15:35:00,97.83,97.95,97.82,97.92,19733.0,89.29,89.3995,89.2808,89.3721,19733.0
2019-06-13 15:40:00,97.92,97.95,97.86,97.86,17110.0,89.3721,89.3995,89.3173,89.3173,17110.0
2019-06-13 15:45:00,97.86,97.88,97.81,97.83,27103.0,89.3173,89.3356,89.2717,89.29,27103.0
2019-06-13 15:50:00,97.83,97.86,97.74,97.84,37001.0,89.29,89.3173,89.2078,89.2991,37001.0
2019-06-13 15:55:00,97.84,98.05,97.81,98.02,71951.0,89.2991,89.4908,89.2717,89.4634,71951.0
2019-06-14 09:30:00,98.04,98.12,97.91,97.92,27864.0,89.4816,89.5547,89.363,89.3721,27864.0
2019-06-14 09:35:00,97.96,98.08,97.91,97.96,9192.0,89.4086,89.5181,89.363,89.4086,9192.0
2019-06-14 09:40:00,97.98,98.03,97.94,97.99,8506.0,89.4269,89.4725,89.3904,89.436,8506.0
2019-06-14 09:45:00,97.99,98.03,97.96,97.97,4300.0,89.436,89.4725,89.4086,89.4177,4300.0
2019-06-14 09:50:00,97.97,97.98,97.82,97.82,2868.0,89.4177,89.4269,89.2808,89.2808,2868.0
2019-06-14 09:55:00,97.84,98.02,97.84,97.96,7863.0,89.2991,89.4634,89.2991,89.4086,7863.0
2019-06-14 10:00:00,98.0,98.04,97.98,98.01,21637.0,89.4451,89.4816,89.4269,89.4543,21637.0
2019-06-14 10:05:00,98.0,98.25,98.0,98.16,80823.0,89.4451,89.6733,89.4451,89.5912,80823.0
2019-06-14 10:10:00,98.15,98.16,98.01,98.03,60231.0,89.582,89.5912,89.4543,89.4725,60231.0
2019-06-14 10:15:00,98.03,98.06,97.97,98.01,13532.0,89.4725,89.4999,89.4177,89.4543,13532.0
2019-06-14 10:20:00,97.99,98.04,97.96,97.98,11123.0,89.436,89.4816,89.4086,89.4269,11123.0
2019-06-14 10:25:00,97.97,98.0,97.89,97.9,11743.0,89.4177,89.4451,89.3447,89.3539,11743.0
2019-06-14 10:30:00,97.93,97.98,97.9,97.91,14382.0,89.3812,89.4269,89.3539,89.363,14382.0
2019-06-14 10:35:00,97.93,97.93,97.9,97.92,5384.0,89.3812,89.3812,89.3539,89.3721,5384.0
2019-06-14 10:40:00,97.91,97.92,97.86,97.91,9435.0,89.363,89.3721,89.3173,89.363,9435.0
2019-06-14 10:45:00,97.9,97.95,97.86,97.93,29092.0,89.3539,89.3995,89.3173,89.3812,29092.0
2019-06-14 10:50:00,97.92,97.97,97.87,97.92,38324.0,89.3721,89.4177,89.3265,89.3721,38324.0
2019-06-14 10:55:00,97.93,98.01,97.89,98.0,25320.0,89.3812,89.4543,89.3447,89.4451,25320.0
2019-06-14 11:00:00,98.0,98.04,98.0,98.04,13991.0,89.4451,89.4816,89.4451,89.4816,13991.0
2019-06-14 11:05:00,98.04,98.04,97.93,97.93,30894.0,89.4816,89.4816,89.3812,89.3812,30894.0
2019-06-14 11:10:00,97.93,97.96,97.9,97.92,28341.0,89.3812,89.4086,89.3539,89.3721,28341.0
2019-06-14 11:15:00,97.92,97.92,97.85,97.92,8609.0,89.3721,89.3721,89.3082,89.3721,8609.0
2019-06-14 11:20:00,97.95,98.0,97.91,97.97,14689.0,89.3995,89.4451,89.363,89.4177,14689.0
2019-06-14 11:25:00,97.97,98.04,97.92,98.01,48328.0,89.4177,89.4816,89.3721,89.4543,48328.0
2019-06-14 11:30:00,98.0,98.03,97.97,98.02,35969.0,89.4451,89.4725,89.4177,89.4634,35969.0
2019-06-14 11:35:00,98.01,98.23,97.98,98.23,61527.0,89.4543,89.655,89.4269,89.655,61527.0
2019-06-14 11:40:00,98.24,98.25,98.0,98.01,22204.0,89.6642,89.6733,89.4451,89.4543,22204.0
2019-06-14 11:45:00,98.0,98.03,97.98,97.99,15208.0,89.4451,89.4725,89.4269,89.436,15208.0
2019-06-14 11:50:00,98.01,98.03,97.96,98.0,7624.0,89.4543,89.4725,89.4086,89.4451,7624.0
2019-06-14 11:55:00,97.99,98.03,97.97,98.03,9109.0,89.436,89.4725,89.4177,89.4725,9109.0
2019-06-14 12:00:00,98.02,98.02,97.96,98.0,4802.0,89.4634,89.4634,89.4086,89.4451,4802.0
2019-06-14 12:05:00,98.01,98.03,97.96,97.98,8830.0,89.4543,89.4725,89.4086,89.4269,8830.0
2019-06-14 12:10:00,98.0,98.0,97.99,97.99,1465.0,89.4451,89.4451,89.436,89.436,1465.0
2019-06-14 12:15:00,97.99,98.02,97.97,98.0,6608.0,89.436,89.4634,89.4177,89.4451,6608.0
2019-06-14 12:20:00,98.02,98.03,98.0,98.02,4922.0,89.4634,89.4725,89.4451,89.4634,4922.0
2019-06-14 12:25:00,98.03,98.04,98.0,98.01,23417.0,89.4725,89.4816,89.4451,89.4543,23417.0
2019-06-14 12:30:00,98.02,98.06,98.0,98.03,18578.0,89.4634,89.4999,89.4451,89.4725,18578.0
2019-06-14 12:35:00,98.02,98.08,98.0,98.07,28304.0,89.4634,89.5181,89.4451,89.509,28304.0
2019-06-14 12:40:00,98.06,98.08,98.05,98.06,2765.0,89.4999,89.5181,89.4908,89.4999,2765.0
2019-06-14 12:45:00,98.07,98.08,98.04,98.05,2000.0,89.509,89.5181,89.4816,89.4908,2000.0
2019-06-14 12:50:00,98.09,98.12,98.05,98.09,10457.0,89.5273,89.5547,89.4908,89.5273,10457.0
2019-06-14 12:55:00,98.09,98.1,98.06,98.09,6450.0,89.5273,89.5364,89.4999,89.5273,6450.0
2019-06-14 13:00:00,98.1,98.17,98.09,98.17,4500.0,89.5364,89.6003,89.5273,89.6003,4500.0
2019-06-14 13:05:00,98.15,98.16,98.0,98.05,36621.0,89.582,89.5912,89.4451,89.4908,36621.0
2019-06-14 13:10:00,98.05,98.07,98.02,98.05,10340.0,89.4908,89.509,89.4634,89.4908,10340.0
2019-06-14 13:15:00,98.06,98.08,98.04,98.05,5593.0,89.4999,89.5181,89.4816,89.4908,5593.0
2019-06-14 13:20:00,98.05,98.11,98.05,98.08,18406.0,89.4908,89.5455,89.4908,89.5181,18406.0
2019-06-14 13:25:00,98.07,98.08,98.05,98.07,14461.0,89.509,89.5181,89.4908,89.509,14461.0
2019-06-14 13:30:00,98.07,98.07,98.05,98.05,5870.0,89.509,89.509,89.4908,89.4908,5870.0
2019-06-14 13:35:00,98.06,98.08,98.01,98.07,9271.0,89.4999,89.5181,89.4543,89.509,9271.0
2019-06-14 13:40:00,98.04,98.07,98.02,98.06,3406.0,89.4816,89.509,89.4634,89.4999,3406.0
2019-06-14 13:45:00,98.07,98.08,98.02,98.06,3000.0,89.509,89.5181,89.4634,89.4999,3000.0
2019-06-14 13:50:00,98.07,98.08,98.04,98.06,6201.0,89.509,89.5181,89.4816,89.4999,6201.0
2019-06-14 13:55:00,98.07,98.07,98.02,98.03,3175.0,89.509,89.509,89.4634,89.4725,3175.0
2019-06-14 14:00:00,98.05,98.07,97.98,97.98,9568.0,89.4908,89.509,89.4269,89.4269,9568.0
2019-06-14 14:05:00,97.99,98.05,97.99,98.05,4900.0,89.436,89.4908,89.436,89.4908,4900.0
2019-06-14 14:10:00,98.06,98.07,98.04,98.06,3028.0,89.4999,89.509,89.4816,89.4999,3028.0
2019-06-14 14:15:00,98.06,98.12,98.05,98.1,21257.0,89.4999,89.5547,89.4908,89.5364,21257.0
2019-06-14 14:20:00,98.12,98.13,98.1,98.1,20426.0,89.5547,89.5638,89.5364,89.5364,20426.0
2019-06-14 14:25:00,98.11,98.32,98.11,98.32,6419.0,89.5455,89.7372,89.5455,89.7372,6419.0
2019-06-14 14:30:00,98.29,98.29,98.26,98.28,2200.0,89.7098,89.7098,89.6824,89.7007,2200.0
2019-06-14 14:35:00,98.29,98.29,98.2,98.21,15571.0,89.7098,89.7098,89.6277,89.6368,15571.0
2019-06-14 14:40:00,98.21,98.23,98.19,98.22,11844.0,89.6368,89.655,89.6185,89.6459,11844.0
2019-06-14 14:45:00,98.22,98.24,98.2,98.23,25577.0,89.6459,89.6642,89.6277,89.655,25577.0
2019-06-14 14:50:00,98.22,98.23,98.2,98.21,5740.0,89.6459,89.655,89.6277,89.6368,5740.0
2019-06-14 14:55:00,98.2,98.22,98.19,98.21,5552.0,89.6277,89.6459,89.6185,89.6368,5552.0
2019-06-14 15:00:00,98.21,98.29,98.18,98.22,20277.0,89.6368,89.7098,89.6094,89.6459,20277.0
2019-06-14 15:05:00,98.23,98.24,98.15,98.15,15805.0,89.655,89.6642,89.582,89.582,15805.0
2019-06-14 15:10:00,98.17,98.24,98.17,98.22,18708.0,89.6003,89.6642,89.6003,89.6459,18708.0
2019-06-14 15:15:00,98.21,98.24,98.19,98.19,18801.0,89.6368,89.6642,89.6185,89.6185,18801.0
2019-06-14 15:20:00,98.2,98.25,98.19,98.23,27038.0,89.6277,89.6733,89.6185,89.655,27038.0
2019-06-14 15:25:00,98.24,98.25,98.19,98.19,30179.0,89.6642,89.6733,89.6185,89.6185,30179.0
2019-06-14 15:30:00,98.2,98.27,98.16,98.23,39245.0,89.6277,89.6916,89.5912,89.655,39245.0
2019-06-14 15:35:00,98.23,98.46,98.2,98.45,47163.0,89.655,89.865,89.6277,89.8558,47163.0
2019-06-14 15:40:00,98.44,98.44,98.23,98.25,35465.0,89.8467,89.8467,89.655,89.6733,35465.0
2019-06-14 15:45:00,98.25,98.3,98.22,98.27,31379.0,89.6733,89.7189,89.6459,89.6916,31379.0
2019-06-14 15:50:00,98.28,98.38,98.26,98.33,63134.0,89.7007,89.792,89.6824,89.7463,63134.0
2019-06-14 15:55:00,98.32,98.37,98.18,98.21,102361.0,89.7372,89.7828,89.6094,89.6368,102361.0
2019-06-17 09:30:00,98.54,98.57,98.36,98.51,30091.0,89.938,89.9654,89.7737,89.9106,30091.0
2019-06-17 09:35:00,98.52,98.52,98.16,98.21,43792.0,89.9197,89.9197,89.5912,89.6368,43792.0
2019-06-17 09:40:00,98.22,98.36,98.2,98.23,4241.0,89.6459,89.7737,89.6277,89.655,4241.0
2019-06-17 09:45:00,98.29,98.38,98.28,98.31,3196.0,89.7098,89.792,89.7007,89.7281,3196.0
2019-06-17 09:50:00,98.32,98.32,98.15,98.25,4283.0,89.7372,89.7372,89.582,89.6733,4283.0
2019-06-17 09:55:00,98.26,98.26,98.08,98.15,5609.0,89.6824,89.6824,89.5181,89.582,5609.0
2019-06-17 10:00:00,98.17,98.23,98.05,98.12,12564.0,89.6003,89.655,89.4908,89.5547,12564.0
2019-06-17 10:05:00,98.1,98.17,98.06,98.07,6285.0,89.5364,89.6003,89.4999,89.509,6285.0
2019-06-17 10:10:00,98.04,98.22,98.02,98.1,19735.0,89.4816,89.6459,89.4634,89.5364,19735.0
2019-06-17 10:15:00,98.11,98.18,98.03,98.14,5059.0,89.5455,89.6094,89.4725,89.5729,5059.0
2019-06-17 10:20:00,98.16,98.22,98.16,98.21,6600.0,89.5912,89.6459,89.5912,89.6368,6600.0
2019-06-17 10:25:00,98.19,98.23,98.13,98.17,5339.0,89.6185,89.655,89.5638,89.6003,5339.0
2019-06-17 10:30:00,98.19,98.19,98.11,98.16,2700.0,89.6185,89.6185,89.5455,89.5912,2700.0
2019-06-17 10:35:00,98.19,98.27,98.17,98.22,9732.0,89.6185,89.6916,89.6003,89.6459,9732.0
2019-06-17 10:40:00,98.22,98.27,98.13,98.13,6864.0,89.6459,89.6916,89.5638,89.5638,6864.0
2019-06-17 10:45:00,98.14,98.15,97.99,97.99,5100.0,89.5729,89.582,89.436,89.436,5100.0
2019-06-17 10:50:00,97.97,98.03,97.97,98.01,6211.0,89.4177,89.4725,89.4177,89.4543,6211.0
2019-06-17 10:55:00,97.99,98.01,97.93,98.01,11368.0,89.436,89.4543,89.3812,89.4543,11368.0
2019-06-17 11:00:00,98.02,98.06,97.96,98.02,7619.0,89.4634,89.4999,89.4086,89.4634,7619.0
2019-06-17 11:05:00,98.02,98.02,97.94,97.98,8083.0,89.4634,89.4634,89.3904,89.4269,8083.0
2019-06-17 11:10:00,97.98,98.01,97.9,97.9,7257.0,89.4269,89.4543,89.3539,89.3539,7257.0
2019-06-17 11:15:00,97.91,98.04,97.89,98.03,36574.0,89.363,89.4816,89.3447,89.4725,36574.0
2019-06-17 11:20:00,98.04,98.08,97.96,98.06,13182.0,89.4816,89.5181,89.4086,89.4999,13182.0
2019-06-17 11:25:00,98.06,98.08,97.94,97.99,8436.0,89.4999,89.5181,89.3904,89.436,8436.0
2019-06-17 11:30:00,97.98,98.03,97.93,97.93,5401.0,89.4269,89.4725,89.3812,89.3812,5401.0
2019-06-17 11:35:00,97.94,97.95,97.92,97.93,6218.0,89.3904,89.3995,89.3721,89.3812,6218.0
2019-06-17 11:40:00,97.94,97.95,97.86,97.87,5157.0,89.3904,89.3995,89.3173,89.3265,5157.0
2019-06-17 11:45:00,97.88,97.88,97.79,97.81,6441.0,89.3356,89.3356,89.2535,89.2717,6441.0
2019-06-17 11:50:00,97.81,97.82,97.72,97.72,6051.0,89.2717,89.2808,89.1896,89.1896,6051.0
2019-06-17 11:55:00,97.73,97.81,97.73,97.77,12121.0,89.1987,89.2717,89.1987,89.2352,12121.0
2019-06-17 12:00:00,97.74,97.81,97.74,97.8,5778.0,89.2078,89.2717,89.2078,89.2626,5778.0
2019-06-17 12:05:00,97.81,97.9,97.81,97.82,48429.0,89.2717,89.3539,89.2717,89.2808,48429.0
2019-06-17 12:10:00,97.82,97.82,97.77,97.79,22910.0,89.2808,89.2808,89.2352,89.2535,22910.0
2019-06-17 12:15:00,97.78,97.82,97.75,97.75,7655.0,89.2443,89.2808,89.217,89.217,7655.0
2019-06-17 12:20:00,97.75,97.77,97.68,97.69,7815.0,89.217,89.2352,89.1531,89.1622,7815.0
2019-06-17 12:25:00,97.69,97.72,97.66,97.7,7344.0,89.1622,89.1896,89.1348,89.1713,7344.0
2019-06-17 12:30:00,97.67,97.7,97.59,97.59,7057.0,89.1439,89.1713,89.0709,89.0709,7057.0
2019-06-17 12:35:00,97.59,97.62,97.55,97.61,4954.0,89.0709,89.0983,89.0344,89.0892,4954.0
2019-06-17 12:40:00,97.61,97.68,97.58,97.67,5070.0,89.0892,89.1531,89.0618,89.1439,5070.0
2019-06-17 12:45:00,97.68,97.72,97.64,97.66,7952.0,89.1531,89.1896,89.1166,89.1348,7952.0
2019-06-17 12:50:00,97.66,97.69,97.62,97.68,14807.0,89.1348,89.1622,89.0983,89.1531,14807.0
2019-06-17 12:55:00,97.69,97.69,97.64,97.65,2929.0,89.1622,89.1622,89.1166,89.1257,2929.0
2019-06-17 13:00:00,97.65,97.68,97.62,97.68,2702.0,89.1257,89.1531,89.0983,89.1531,2702.0
2019-06-17 13:05:00,97.67,97.72,97.67,97.71,5307.0,89.1439,89.1896,89.1439,89.1804,5307.0
2019-06-17 13:10:00,97.7,97.76,97.7,97.72,3692.0,89.1713,89.2261,89.1713,89.1896,3692.0
2019-06-17 13:15:00,97.72,97.74,97.7,97.72,5995.0,89.1896,89.2078,89.1713,89.1896,5995.0
2019-06-17 13:20:00,97.72,97.76,97.66,97.68,14743.0,89.1896,89.2261,89.1348,89.1531,14743.0
2019-06-17 13:25:00,97.67,97.68,97.65,97.68,2004.0,89.1439,89.1531,89.1257,89.1531,2004.0
2019-06-17 13:30:00,97.67,97.67,97.61,97.63,6569.0,89.1439,89.1439,89.0892,89.1074,6569.0
2019-06-17 13:35:00,97.61,97.69,97.61,97.66,5966.0,89.0892,89.1622,89.0892,89.1348,5966.0
2019-06-17 13:40:00,97.68,97.7,97.67,97.68,3784.0,89.1531,89.1713,89.1439,89.1531,3784.0
2019-06-17 13:45:00,97.69,97.71,97.66,97.71,2214.0,89.1622,89.1804,89.1348,89.1804,2214.0
2019-06-17 13:50:00,97.71,97.75,97.7,97.75,3810.0,89.1804,89.217,89.1713,89.217,3810.0
2019-06-17 13:55:00,97.76,97.77,97.66,97.68,15964.0,89.2261,89.2352,89.1348,89.1531,15964.0
2019-06-17 14:00:00,97.68,97.74,97.68,97.72,4771.0,89.1531,89.2078,89.1531,89.1896,4771.0
2019-06-17 14:05:00,97.71,97.71,97.64,97.65,4218.0,89.1804,89.1804,89.1166,89.1257,4218.0
2019-06-17 14:10:00,97.65,97.65,97.56,97.61,9713.0,89.1257,89.1257,89.0435,89.0892,9713.0
2019-06-17 14:15:00,97.62,97.71,97.62,97.71,9189.0,89.0983,89.1804,89.0983,89.1804,9189.0
2019-06-17 14:20:00,97.71,97.75,97.68,97.68,8025.0,89.1804,89.217,89.1531,89.1531,8025.0
2019-06-17 14:25:00,97.7,97.7,97.6,97.61,8710.0,89.1713,89.1713,89.08,89.0892,8710.0
2019-06-17 14:30:00,97.63,97.66,97.58,97.58,4765.0,89.1074,89.1348,89.0618,89.0618,4765.0
2019-06-17 14:35:00,97.59,97.61,97.58,97.58,5282.0,89.0709,89.0892,89.0618,89.0618,5282.0
2019-06-17 14:40:00,97.57,97.62,97.56,97.57,6330.0,89.0527,89.0983,89.0435,89.0527,6330.0
2019-06-17 14:45:00,97.59,97.61,97.58,97.61,3107.0,89.0709,89.0892,89.0618,89.0892,3107.0
2019-06-17 14:50:00,97.6,97.6,97.51,97.52,11259.0,89.08,89.08,88.9979,89.007,11259.0
2019-06-17 14:55:00,97.5,97.52,97.47,97.51,7595.0,88.9888,89.007,88.9614,88.9979,7595.0
2019-06-17 15:00:00,97.5,97.5,97.45,97.48,7402.0,88.9888,88.9888,88.9431,88.9705,7402.0
2019-06-17 15:05:00,97.5,97.51,97.43,97.47,7384.0,88.9888,88.9979,88.9249,88.9614,7384.0
2019-06-17 15:10:00,97.47,97.52,97.46,97.5,9048.0,88.9614,89.007,88.9523,88.9888,9048.0
2019-06-17 15:15:00,97.49,97.51,97.39,97.41,9004.0,88.9796,88.9979,88.8884,88.9066,9004.0
2019-06-17 15:20:00,97.41,97.43,97.39,97.4,7900.0,88.9066,88.9249,88.8884,88.8975,7900.0
2019-06-17 15:25:00,97.4,97.48,97.39,97.45,8525.0,88.8975,88.9705,88.8884,88.9431,8525.0
2019-06-17 15:30:00,97.45,97.45,97.31,97.33,12694.0,88.9431,88.9431,88.8154,88.8336,12694.0
2019-06-17 15:35:00,97.32,97.38,97.27,97.29,10781.0,88.8245,88.8792,88.7789,88.7971,10781.0
2019-06-17 15:40:00,97.29,97.3,97.2,97.25,16443.0,88.7971,88.8062,88.715,88.7606,16443.0
2019-06-17 15:45:00,97.26,97.28,97.22,97.23,22297.0,88.7697,88.788,88.7332,88.7423,22297.0
2019-06-17 15:50:00,97.22,97.23,97.14,97.14,48821.0,88.7332,88.7423,88.6602,88.6602,48821.0
2019-06-17 15:55:00,97.14,97.18,97.0,97.09,96248.0,88.6602,88.6967,88.5324,88.6146,96248.0
2019-06-18 09:30:00,97.13,97.46,96.54,96.62,41131.0,88.6511,88.9523,88.1126,88.1856,41131.0
2019-06-18 09:35:00,96.69,97.3,96.69,97.19,7929.0,88.2495,88.8062,88.2495,88.7058,7929.0
2019-06-18 09:40:00,97.21,97.46,97.13,97.25,9402.0,88.7241,88.9523,88.6511,88.7606,9402.0
2019-06-18 09:45:00,97.24,97.32,97.0,97.32,12564.0,88.7515,88.8245,88.5324,88.8245,12564.0
2019-06-18 09:50:00,97.3,97.3,96.89,96.94,49343.0,88.8062,88.8062,88.432,88.4777,49343.0
2019-06-18 09:55:00,96.95,96.99,96.79,96.86,8713.0,88.4868,88.5233,88.3408,88.4046,8713.0
2019-06-18 10:00:00,96.94,97.39,96.94,97.34,23861.0,88.4777,88.8884,88.4777,88.8427,23861.0
2019-06-18 10:05:00,97.34,97.36,97.21,97.29,8839.0,88.8427,88.861,88.7241,88.7971,8839.0
2019-06-18 10:10:00,97.3,97.31,97.19,97.25,13851.0,88.8062,88.8154,88.7058,88.7606,13851.0
2019-06-18 10:15:00,97.23,97.29,97.15,97.22,18474.0,88.7423,88.7971,88.6693,88.7332,18474.0
2019-06-18 10:20:00,97.26,97.33,97.23,97.26,10499.0,88.7697,88.8336,88.7423,88.7697,10499.0
2019-06-18 10:25:00,97.27,97.27,97.14,97.16,5813.0,88.7789,88.7789,88.6602,88.6785,5813.0
2019-06-18 10:30:00,97.13,97.29,97.09,97.29,32075.0,88.6511,88.7971,88.6146,88.7971,32075.0
2019-06-18 10:35:00,97.32,97.35,97.26,97.35,4641.0,88.8245,88.8519,88.7697,88.8519,4641.0
2019-06-18 10:40:00,97.36,97.45,97.2,97.22,33504.0,88.861,88.9431,88.715,88.7332,33504.0
2019-06-18 10:45:00,97.25,97.34,97.24,97.28,11028.0,88.7606,88.8427,88.7515,88.788,11028.0
2019-06-18 10:50:00,97.29,97.48,97.22,97.48,22271.0,88.7971,88.9705,88.7332,88.9705,22271.0
2019-06-18 10:55:00,97.48,97.5,97.34,97.37,37927.0,88.9705,88.9888,88.8427,88.8701,37927.0
2019-06-18 11:00:00,97.38,97.54,97.35,97.54,38224.0,88.8792,89.0253,88.8519,89.0253,38224.0
2019-06-18 11:05:00,97.53,97.55,97.44,97.44,9604.0,89.0162,89.0344,88.934,88.934,9604.0
2019-06-18 11:10:00,97.43,97.47,97.42,97.45,12576.0,88.9249,88.9614,88.9158,88.9431,12576.0
2019-06-18 11:15:00,97.46,97.61,97.45,97.54,8197.0,88.9523,89.0892,88.9431,89.0253,8197.0
2019-06-18 11:20:00,97.52,97.66,97.36,97.38,15047.0,89.007,89.1348,88.861,88.8792,15047.0
2019-06-18 11:25:00,97.4,97.56,97.4,97.54,6340.0,88.8975,89.0435,88.8975,89.0253,6340.0
2019-06-18 11:30:00,97.53,97.55,97.47,97.53,8184.0,89.0162,89.0344,88.9614,89.0162,8184.0
2019-06-18 11:35:00,97.53,97.6,97.5,97.55,15754.0,89.0162,89.08,88.9888,89.0344,15754.0
2019-06-18 11:40:00,97.56,97.6,97.48,97.53,20541.0,89.0435,89.08,88.9705,89.0162,20541.0
2019-06-18 11:45:00,97.52,97.54,97.41,97.44,25526.0,89.007,89.0253,88.9066,88.934,25526.0
2019-06-18 11:50:00,97.44,97.54,97.44,97.46,8512.0,88.934,89.0253,88.934,88.9523,8512.0
2019-06-18 11:55:00,97.47,97.52,97.44,97.47,12881.0,88.9614,89.007,88.934,88.9614,12881.0
2019-06-18 12:00:00,97.46,97.53,97.4,97.51,14458.0,88.9523,89.0162,88.8975,88.9979,14458.0
2019-06-18 12:05:00,97.51,97.54,97.5,97.51,10566.0,88.9979,89.0253,88.9888,88.9979,10566.0
2019-06-18 12:10:00,97.52,97.54,97.47,97.49,6080.0,89.007,89.0253,88.9614,88.9796,6080.0
2019-06-18 12:15:00,97.48,97.51,97.33,97.37,5635.0,88.9705,88.9979,88.8336,88.8701,5635.0
2019-06-18 12:20:00,97.43,97.49,97.42,97.49,10303.0,88.9249,88.9796,88.9158,88.9796,10303.0
2019-06-18 12:25:00,97.49,97.52,97.47,97.49,7734.0,88.9796,89.007,88.9614,88.9796,7734.0
2019-06-18 12:30:00,97.51,97.52,97.48,97.51,5681.0,88.9979,89.007,88.9705,88.9979,5681.0
2019-06-18 12:35:00,97.51,97.51,97.45,97.45,9699.0,88.9979,88.9979,88.9431,88.9431,9699.0
2019-06-18 12:40:00,97.45,97.52,97.45,97.5,19451.0,88.9431,89.007,88.9431,88.9888,19451.0
2019-06-18 12:45:00,97.49,97.49,97.39,97.41,5508.0,88.9796,88.9796,88.8884,88.9066,5508.0
2019-06-18 12:50:00,97.42,97.5,97.42,97.47,6024.0,88.9158,88.9888,88.9158,88.9614,6024.0
2019-06-18 12:55:00,97.46,97.49,97.42,97.45,8407.0,88.9523,88.9796,88.9158,88.9431,8407.0
2019-06-18 13:00:00,97.45,97.45,97.39,97.39,5166.0,88.9431,88.9431,88.8884,88.8884,5166.0
2019-06-18 13:05:00,97.39,97.39,97.29,97.35,5951.0,88.8884,88.8884,88.7971,88.8519,5951.0
2019-06-18 13:10:00,97.35,97.38,97.29,97.29,3900.0,88.8519,88.8792,88.7971,88.7971,3900.0
2019-06-18 13:15:00,97.29,97.3,97.21,97.22,8612.0,88.7971,88.8062,88.7241,88.7332,8612.0
2019-06-18 13:20:00,97.22,97.27,97.18,97.19,11462.0,88.7332,88.7789,88.6967,88.7058,11462.0
2019-06-18 13:25:00,97.2,97.21,97.16,97.18,6785.0,88.715,88.7241,88.6785,88.6967,6785.0
2019-06-18 13:30:00,97.17,97.22,97.13,97.16,9893.0,88.6876,88.7332,88.6511,88.6785,9893.0
2019-06-18 13:35:00,97.16,97.19,97.13,97.13,7515.0,88.6785,88.7058,88.6511,88.6511,7515.0
2019-06-18 13:40:00,97.13,97.22,97.1,97.16,96212.0,88.6511,88.7332,88.6237,88.6785,96212.0
2019-06-18 13:45:00,97.16,97.22,97.1,97.15,31463.0,88.6785,88.7332,88.6237,88.6693,31463.0
2019-06-18 13:50:00,97.16,97.17,97.09,97.11,18815.0,88.6785,88.6876,88.6146,88.6328,18815.0
2019-06-18 13:55:00,97.11,97.16,97.09,97.1,10821.0,88.6328,88.6785,88.6146,88.6237,10821.0
2019-06-18 14:00:00,97.11,97.21,97.1,97.2,22950.0,88.6328,88.7241,88.6237,88.715,22950.0
2019-06-18 14:05:00,97.2,97.24,97.1,97.21,26920.0,88.715,88.7515,88.6237,88.7241,26920.0
2019-06-18 14:10:00,97.2,97.32,97.2,97.32,8075.0,88.715,88.8245,88.715,88.8245,8075.0
2019-06-18 14:15:00,97.32,97.34,97.26,97.28,5934.0,88.8245,88.8427,88.7697,88.788,5934.0
2019-06-18 14:20:00,97.29,97.37,97.28,97.37,6860.0,88.7971,88.8701,88.788,88.8701,6860.0
2019-06-18 14:25:00,97.38,97.46,97.37,97.45,9191.0,88.8792,88.9523,88.8701,88.9431,9191.0
2019-06-18 14:30:00,97.45,97.52,97.44,97.51,4921.0,88.9431,89.007,88.934,88.9979,4921.0
2019-06-18 14:35:00,97.51,97.51,97.43,97.44,7911.0,88.9979,88.9979,88.9249,88.934,7911.0
2019-06-18 14:40:00,97.45,97.51,97.44,97.49,5557.0,88.9431,88.9979,88.934,88.9796,5557.0
2019-06-18 14:45:00,97.48,97.52,97.32,97.34,25747.0,88.9705,89.007,88.8245,88.8427,25747.0
2019-06-18 14:50:00,97.34,97.34,97.28,97.28,5530.0,88.8427,88.8427,88.788,88.788,5530.0
2019-06-18 14:55:00,97.27,97.36,97.27,97.34,3991.0,88.7789,88.861,88.7789,88.8427,3991.0
2019-06-18 15:00:00,97.31,97.4,97.3,97.35,12801.0,88.8154,88.8975,88.8062,88.8519,12801.0
2019-06-18 15:05:00,97.35,97.37,97.32,97.34,14854.0,88.8519,88.8701,88.8245,88.8427,14854.0
2019-06-18 15:10:00,97.35,97.37,97.33,97.35,11080.0,88.8519,88.8701,88.8336,88.8519,11080.0
2019-06-18 15:15:00,97.34,97.38,97.3,97.37,15009.0,88.8427,88.8792,88.8062,88.8701,15009.0
2019-06-18 15:20:00,97.36,97.37,97.3,97.37,33219.0,88.861,88.8701,88.8062,88.8701,33219.0
2019-06-18 15:25:00,97.37,97.37,97.29,97.35,11327.0,88.8701,88.8701,88.7971,88.8519,11327.0
2019-06-18 15:30:00,97.34,97.36,97.21,97.31,19512.0,88.8427,88.861,88.7241,88.8154,19512.0
2019-06-18 15:35:00,97.31,97.38,97.3,97.33,28831.0,88.8154,88.8792,88.8062,88.8336,28831.0
2019-06-18 15:40:00,97.33,97.45,97.32,97.43,39810.0,88.8336,88.9431,88.8245,88.9249,39810.0
2019-06-18 15:45:00,97.43,97.43,97.31,97.33,29663.0,88.9249,88.9249,88.8154,88.8336,29663.0
2019-06-18 15:50:00,97.32,97.34,97.13,97.14,53471.0,88.8245,88.8427,88.6511,88.6602,53471.0
2019-06-18 15:55:00,97.14,97.24,97.12,97.19,168776.0,88.6602,88.7515,88.6419,88.7058,168776.0
2019-06-19 09:30:00,97.18,97.67,97.03,97.59,25952.0,88.6967,89.1439,88.5598,89.0709,25952.0
2019-06-19 09:35:00,97.6,97.73,97.5,97.5,15368.0,89.08,89.1987,88.9888,88.9888,15368.0
2019-06-19 09:40:00,97.5,97.5,97.3,97.36,17020.0,88.9888,88.9888,88.8062,88.861,17020.0
2019-06-19 09:45:00,97.34,97.55,97.32,97.5,39860.0,88.8427,89.0344,88.8245,88.9888,39860.0
2019-06-19 09:50:00,97.53,97.83,97.45,97.69,58132.0,89.0162,89.29,88.9431,89.1622,58132.0
2019-06-19 09:55:00,97.71,97.78,97.63,97.65,14994.0,89.1804,89.2443,89.1074,89.1257,14994.0
2019-06-19 10:00:00,97.67,97.71,97.58,97.63,13074.0,89.1439,89.1804,89.0618,89.1074,13074.0
2019-06-19 10:05:00,97.66,97.76,97.65,97.73,5989.0,89.1348,89.2261,89.1257,89.1987,5989.0
2019-06-19 10:10:00,97.72,97.76,97.63,97.72,6280.0,89.1896,89.2261,89.1074,89.1896,6280.0
2019-06-19 10:15:00,97.71,97.73,97.68,97.72,13144.0,89.1804,89.1987,89.1531,89.1896,13144.0
2019-06-19 10:20:00,97.73,97.78,97.66,97.66,21200.0,89.1987,89.2443,89.1348,89.1348,21200.0
2019-06-19 10:25:00,97.66,97.69,97.57,97.58,28377.0,89.1348,89.1622,89.0527,89.0618,28377.0
2019-06-19 10:30:00,97.59,97.59,97.43,97.52,12825.0,89.0709,89.0709,88.9249,89.007,12825.0
2019-06-19 10:35:00,97.55,97.61,97.5,97.58,21063.0,89.0344,89.0892,88.9888,89.0618,21063.0
2019-06-19 10:40:00,97.58,97.59,97.49,97.56,9478.0,89.0618,89.0709,88.9796,89.0435,9478.0
2019-06-19 10:45:00,97.57,97.71,97.56,97.63,8918.0,89.0527,89.1804,89.0435,89.1074,8918.0
2019-06-19 10:50:00,97.63,97.7,97.59,97.7,8792.0,89.1074,89.1713,89.0709,89.1713,8792.0
2019-06-19 10:55:00,97.69,97.73,97.64,97.72,8931.0,89.1622,89.1987,89.1166,89.1896,8931.0
2019-06-19 11:00:00,97.71,97.74,97.68,97.7,14609.0,89.1804,89.2078,89.1531,89.1713,14609.0
2019-06-19 11:05:00,97.69,97.75,97.68,97.72,18336.0,89.1622,89.217,89.1531,89.1896,18336.0
2019-06-19 11:10:00,97.71,97.74,97.7,97.72,9853.0,89.1804,89.2078,89.1713,89.1896,9853.0
2019-06-19 11:15:00,97.7,97.87,97.7,97.8,9923.0,89.1713,89.3265,89.1713,89.2626,9923.0
2019-06-19 11:20:00,97.82,97.88,97.79,97.79,14389.0,89.2808,89.3356,89.2535,89.2535,14389.0
2019-06-19 11:25:00,97.79,97.83,97.69,97.74,47765.0,89.2535,89.29,89.1622,89.2078,47765.0
2019-06-19 11:30:00,97.76,97.89,97.74,97.84,28160.0,89.2261,89.3447,89.2078,89.2991,28160.0
2019-06-19 11:35:00,97.83,97.86,97.8,97.85,9175.0,89.29,89.3173,89.2626,89.3082,9175.0
2019-06-19 11:40:00,97.84,97.87,97.83,97.86,8421.0,89.2991,89.3265,89.29,89.3173,8421.0
2019-06-19 11:45:00,97.85,97.88,97.83,97.88,9095.0,89.3082,89.3356,89.29,89.3356,9095.0
2019-06-19 11:50:00,97.88,97.91,97.85,97.88,26642.0,89.3356,89.363,89.3082,89.3356,26642.0
2019-06-19 11:55:00,97.88,97.88,97.78,97.8,14089.0,89.3356,89.3356,89.2443,89.2626,14089.0
2019-06-19 12:00:00,97.8,97.84,97.78,97.79,9278.0,89.2626,89.2991,89.2443,89.2535,9278.0
2019-06-19 12:05:00,97.78,97.78,97.71,97.73,4570.0,89.2443,89.2443,89.1804,89.1987,4570.0
2019-06-19 12:10:00,97.72,97.75,97.71,97.73,6530.0,89.1896,89.217,89.1804,89.1987,6530.0
2019-06-19 12:15:00,97.74,97.86,97.73,97.84,120336.0,89.2078,89.3173,89.1987,89.2991,120336.0
2019-06-19 12:20:00,97.85,97.86,97.8,97.84,7000.0,89.3082,89.3173,89.2626,89.2991,7000.0
2019-06-19 12:25:00,97.84,97.85,97.79,97.82,7657.0,89.2991,89.3082,89.2535,89.2808,7657.0
2019-06-19 12:30:00,97.83,97.85,97.81,97.84,6183.0,89.29,89.3082,89.2717,89.2991,6183.0
2019-06-19 12:35:00,97.84,97.85,97.81,97.84,20189.0,89.2991,89.3082,89.2717,89.2991,20189.0
2019-06-19 12:40:00,97.83,97.86,97.81,97.86,9559.0,89.29,89.3173,89.2717,89.3173,9559.0
2019-06-19 12:45:00,97.85,97.9,97.85,97.88,3100.0,89.3082,89.3539,89.3082,89.3356,3100.0
2019-06-19 12:50:00,97.88,97.91,97.87,97.87,5711.0,89.3356,89.363,89.3265,89.3265,5711.0
2019-06-19 12:55:00,97.88,97.88,97.85,97.86,5549.0,89.3356,89.3356,89.3082,89.3173,5549.0
2019-06-19 13:00:00,97.87,97.89,97.86,97.86,4801.0,89.3265,89.3447,89.3173,89.3173,4801.0
2019-06-19 13:05:00,97.86,97.88,97.84,97.86,8305.0,89.3173,89.3356,89.2991,89.3173,8305.0
2019-06-19 13:10:00,97.87,97.87,97.83,97.84,2847.0,89.3265,89.3265,89.29,89.2991,2847.0
2019-06-19 13:15:00,97.84,97.85,97.79,97.8,2509.0,89.2991,89.3082,89.2535,89.2626,2509.0
2019-06-19 13:20:00,97.78,97.78,97.74,97.76,2501.0,89.2443,89.2443,89.2078,89.2261,2501.0
2019-06-19 13:25:00,97.76,97.8,97.71,97.79,5726.0,89.2261,89.2626,89.1804,89.2535,5726.0
2019-06-19 13:30:00,97.8,97.85,97.8,97.81,6279.0,89.2626,89.3082,89.2626,89.2717,6279.0
2019-06-19 13:35:00,97.79,97.81,97.74,97.74,8896.0,89.2535,89.2717,89.2078,89.2078,8896.0
2019-06-19 13:40:00,97.73,97.75,97.7,97.71,14682.0,89.1987,89.217,89.1713,89.1804,14682.0
2019-06-19 13:45:00,97.7,97.72,97.67,97.72,7795.0,89.1713,89.1896,89.1439,89.1896,7795.0
2019-06-19 13:50:00,97.71,97.78,97.71,97.75,7299.0,89.1804,89.2443,89.1804,89.217,7299.0
2019-06-19 13:55:00,97.74,97.79,97.71,97.79,4381.0,89.2078,89.2535,89.1804,89.2535,4381.0
2019-06-19 14:00:00,97.82,97.88,97.63,97.84,25214.0,89.2808,89.3356,89.1074,89.2991,25214.0
2019-06-19 14:05:00,97.88,98.0,97.8,97.83,28955.0,89.3356,89.4451,89.2626,89.29,28955.0
2019-06-19 14:10:00,97.84,98.04,97.83,98.02,18537.0,89.2991,89.4816,89.29,89.4634,18537.0
2019-06-19 14:15:00,98.03,98.08,98.0,98.04,11647.0,89.4725,89.5181,89.4451,89.4816,11647.0
2019-06-19 14:20:00,98.04,98.06,97.98,97.99,8478.0,89.4816,89.4999,89.4269,89.436,8478.0
2019-06-19 14:25:00,97.98,98.04,97.96,98.04,8904.0,89.4269,89.4816,89.4086,89.4816,8904.0
2019-06-19 14:30:00,98.04,98.23,98.02,98.18,10038.0,89.4816,89.655,89.4634,89.6094,10038.0
2019-06-19 14:35:00,98.16,98.2,98.07,98.07,7776.0,89.5912,89.6277,89.509,89.509,7776.0
2019-06-19 14:40:00,98.06,98.12,98.01,98.03,17948.0,89.4999,89.5547,89.4543,89.4725,17948.0
2019-06-19 14:45:00,98.04,98.08,98.0,98.03,9270.0,89.4816,89.5181,89.4451,89.4725,9270.0
2019-06-19 14:50:00,98.04,98.17,98.04,98.13,10271.0,89.4816,89.6003,89.4816,89.5638,10271.0
2019-06-19 14:55:00,98.15,98.18,98.04,98.05,13098.0,89.582,89.6094,89.4816,89.4908,13098.0
2019-06-19 15:00:00,98.08,98.15,98.03,98.13,21154.0,89.5181,89.582,89.4725,89.5638,21154.0
2019-06-19 15:05:00,98.13,98.17,98.09,98.12,20095.0,89.5638,89.6003,89.5273,89.5547,20095.0
2019-06-19 15:10:00,98.12,98.15,98.09,98.13,22516.0,89.5547,89.582,89.5273,89.5638,22516.0
2019-06-19 15:15:00,98.12,98.15,98.04,98.14,13486.0,89.5547,89.582,89.4816,89.5729,13486.0
2019-06-19 15:20:00,98.13,98.14,97.99,98.05,16510.0,89.5638,89.5729,89.436,89.4908,16510.0
2019-06-19 15:25:00,98.06,98.11,98.03,98.06,11491.0,89.4999,89.5455,89.4725,89.4999,11491.0
2019-06-19 15:30:00,98.08,98.12,98.06,98.12,13307.0,89.5181,89.5547,89.4999,89.5547,13307.0
2019-06-19 15:35:00,98.1,98.1,97.93,97.93,16540.0,89.5364,89.5364,89.3812,89.3812,16540.0
2019-06-19 15:40:00,97.94,98.15,97.92,98.05,28028.0,89.3904,89.582,89.3721,89.4908,28028.0
2019-06-19 15:45:00,98.05,98.14,98.02,98.06,31165.0,89.4908,89.5729,89.4634,89.4999,31165.0
2019-06-19 15:50:00,98.07,98.13,98.02,98.03,62694.0,89.509,89.5638,89.4634,89.4725,62694.0
2019-06-19 15:55:00,98.02,98.04,97.79,97.9,186165.0,89.4634,89.4816,89.2535,89.3539,186165.0
2019-06-20 09:30:00,98.43,98.6,98.17,98.3,50005.0,89.8376,89.9927,89.6003,89.7189,50005.0
2019-06-20 09:35:00,98.3,98.58,98.29,98.53,20882.0,89.7189,89.9745,89.7098,89.9289,20882.0
2019-06-20 09:40:00,98.53,98.53,98.35,98.41,4619.0,89.9289,89.9289,89.7646,89.8193,4619.0
2019-06-20 09:45:00,98.41,98.44,98.21,98.37,10017.0,89.8193,89.8467,89.6368,89.7828,10017.0
2019-06-20 09:50:00,98.36,98.38,98.26,98.32,17594.0,89.7737,89.792,89.6824,89.7372,17594.0
2019-06-20 09:55:00,98.33,98.35,98.23,98.24,8171.0,89.7463,89.7646,89.655,89.6642,8171.0
2019-06-20 10:00:00,98.26,98.27,98.11,98.16,16938.0,89.6824,89.6916,89.5455,89.5912,16938.0
2019-06-20 10:05:00,98.15,98.18,97.92,97.94,18641.0,89.582,89.6094,89.3721,89.3904,18641.0
2019-06-20 10:10:00,97.94,98.26,97.92,98.16,26237.0,89.3904,89.6824,89.3721,89.5912,26237.0
2019-06-20 10:15:00,98.16,98.2,98.01,98.02,40952.0,89.5912,89.6277,89.4543,89.4634,40952.0
2019-06-20 10:20:00,98.0,98.13,97.97,98.05,23221.0,89.4451,89.5638,89.4177,89.4908,23221.0
2019-06-20 10:25:00,98.09,98.11,97.93,98.01,10204.0,89.5273,89.5455,89.3812,89.4543,10204.0
2019-06-20 10:30:00,98.0,98.03,97.85,97.89,18054.0,89.4451,89.4725,89.3082,89.3447,18054.0
2019-06-20 10:35:00,97.88,97.9,97.81,97.87,21731.0,89.3356,89.3539,89.2717,89.3265,21731.0
2019-06-20 10:40:00,97.86,97.94,97.81,97.92,14704.0,89.3173,89.3904,89.2717,89.3721,14704.0
2019-06-20 10:45:00,97.92,97.99,97.83,97.86,11672.0,89.3721,89.436,89.29,89.3173,11672.0
2019-06-20 10:50:00,97.85,97.92,97.82,97.82,18540.0,89.3082,89.3721,89.2808,89.2808,18540.0
2019-06-20 10:55:00,97.81,97.86,97.68,97.69,12124.0,89.2717,89.3173,89.1531,89.1622,12124.0
2019-06-20 11:00:00,97.7,97.74,97.43,97.48,37613.0,89.1713,89.2078,88.9249,88.9705,37613.0
2019-06-20 11:05:00,97.48,97.51,97.45,97.48,16357.0,88.9705,88.9979,88.9431,88.9705,16357.0
2019-06-20 11:10:00,97.5,97.62,97.5,97.5,6759.0,88.9888,89.0983,88.9888,88.9888,6759.0
2019-06-20 11:15:00,97.5,97.58,97.5,97.52,6931.0,88.9888,89.0618,88.9888,89.007,6931.0
2019-06-20 11:20:00,97.53,97.56,97.41,97.46,19290.0,89.0162,89.0435,88.9066,88.9523,19290.0
2019-06-20 11:25:00,97.47,97.49,97.43,97.45,5999.0,88.9614,88.9796,88.9249,88.9431,5999.0
2019-06-20 11:30:00,97.46,97.51,97.46,97.5,7181.0,88.9523,88.9979,88.9523,88.9888,7181.0
2019-06-20 11:35:00,97.52,97.55,97.45,97.47,8340.0,89.007,89.0344,88.9431,88.9614,8340.0
2019-06-20 11:40:00,97.48,97.49,97.41,97.45,7931.0,88.9705,88.9796,88.9066,88.9431,7931.0
2019-06-20 11:45:00,97.45,97.51,97.44,97.5,6196.0,88.9431,88.9979,88.934,88.9888,6196.0
2019-06-20 11:50:00,97.5,97.52,97.41,97.44,9889.0,88.9888,89.007,88.9066,88.934,9889.0
2019-06-20 11:55:00,97.42,97.42,97.34,97.38,6872.0,88.9158,88.9158,88.8427,88.8792,6872.0
2019-06-20 12:00:00,97.4,97.42,97.34,97.34,6959.0,88.8975,88.9158,88.8427,88.8427,6959.0
2019-06-20 12:05:00,97.33,97.34,97.2,97.2,15604.0,88.8336,88.8427,88.715,88.715,15604.0
2019-06-20 12:10:00,97.2,97.2,97.05,97.05,13668.0,88.715,88.715,88.5781,88.5781,13668.0
2019-06-20 12:15:00,97.06,97.07,96.89,96.97,9369.0,88.5872,88.5963,88.432,88.505,9369.0
2019-06-20 12:20:00,96.97,97.04,96.91,97.04,12525.0,88.505,88.5689,88.4503,88.5689,12525.0
2019-06-20 12:25:00,97.02,97.1,96.99,97.1,8102.0,88.5507,88.6237,88.5233,88.6237,8102.0
2019-06-20 12:30:00,97.1,97.11,97.04,97.04,10853.0,88.6237,88.6328,88.5689,88.5689,10853.0
2019-06-20 12:35:00,97.05,97.06,97.0,97.02,5991.0,88.5781,88.5872,88.5324,88.5507,5991.0
2019-06-20 12:40:00,97.01,97.11,96.99,97.11,7958.0,88.5415,88.6328,88.5233,88.6328,7958.0
2019-06-20 12:45:00,97.11,97.11,97.0,97.03,23469.0,88.6328,88.6328,88.5324,88.5598,23469.0
2019-06-20 12:50:00,97.04,97.04,96.99,97.0,28134.0,88.5689,88.5689,88.5233,88.5324,28134.0
2019-06-20 12:55:00,97.0,97.05,96.95,97.03,29019.0,88.5324,88.5781,88.4868,88.5598,29019.0
2019-06-20 13:00:00,97.04,97.15,97.03,97.15,10253.0,88.5689,88.6693,88.5598,88.6693,10253.0
2019-06-20 13:05:00,97.14,97.17,97.1,97.14,9026.0,88.6602,88.6876,88.6237,88.6602,9026.0
2019-06-20 13:10:00,97.12,97.14,97.03,97.05,26853.0,88.6419,88.6602,88.5598,88.5781,26853.0
2019-06-20 13:15:00,97.05,97.1,96.95,97.1,41623.0,88.5781,88.6237,88.4868,88.6237,41623.0
2019-06-20 13:20:00,97.09,97.09,96.98,97.03,68530.0,88.6146,88.6146,88.5142,88.5598,68530.0
2019-06-20 13:25:00,97.04,97.04,96.99,97.0,29412.0,88.5689,88.5689,88.5233,88.5324,29412.0
2019-06-20 13:30:00,97.0,97.06,96.99,97.01,39708.0,88.5324,88.5872,88.5233,88.5415,39708.0
2019-06-20 13:35:00,97.03,97.11,97.0,97.01,28622.0,88.5598,88.6328,88.5324,88.5415,28622.0
2019-06-20 13:40:00,97.01,97.05,96.96,96.96,23314.0,88.5415,88.5781,88.4959,88.4959,23314.0
2019-06-20 13:45:00,96.96,97.01,96.96,97.0,12228.0,88.4959,88.5415,88.4959,88.5324,12228.0
2019-06-20 13:50:00,97.0,97.03,96.96,96.98,24264.0,88.5324,88.5598,88.4959,88.5142,24264.0
2019-06-20 13:55:00,96.98,97.03,96.96,97.01,15224.0,88.5142,88.5598,88.4959,88.5415,15224.0
2019-06-20 14:00:00,97.0,97.04,96.97,97.0,23194.0,88.5324,88.5689,88.505,88.5324,23194.0
2019-06-20 14:05:00,97.0,97.02,96.96,96.99,20317.0,88.5324,88.5507,88.4959,88.5233,20317.0
2019-06-20 14:10:00,97.0,97.01,96.97,96.98,19082.0,88.5324,88.5415,88.505,88.5142,19082.0
2019-06-20 14:15:00,96.98,97.04,96.97,97.01,23972.0,88.5142,88.5689,88.505,88.5415,23972.0
2019-06-20 14:20:00,97.0,97.0,96.92,96.93,17315.0,88.5324,88.5324,88.4594,88.4685,17315.0
2019-06-20 14:25:00,96.93,96.95,96.89,96.95,18264.0,88.4685,88.4868,88.432,88.4868,18264.0
2019-06-20 14:30:00,96.96,97.04,96.96,97.02,30606.0,88.4959,88.5689,88.4959,88.5507,30606.0
2019-06-20 14:35:00,97.02,97.04,96.99,97.02,52904.0,88.5507,88.5689,88.5233,88.5507,52904.0
2019-06-20 14:40:00,97.03,97.27,97.03,97.27,20920.0,88.5598,88.7789,88.5598,88.7789,20920.0
2019-06-20 14:45:00,97.27,97.39,97.27,97.38,11317.0,88.7789,88.8884,88.7789,88.8792,11317.0
2019-06-20 14:50:00,97.37,97.47,97.36,97.45,10560.0,88.8701,88.9614,88.861,88.9431,10560.0
2019-06-20 14:55:00,97.44,97.59,97.43,97.59,18279.0,88.934,89.0709,88.9249,89.0709,18279.0
2019-06-20 15:00:00,97.57,97.6,97.45,97.46,36560.0,89.0527,89.08,88.9431,88.9523,36560.0
2019-06-20 15:05:00,97.45,97.64,97.42,97.6,42235.0,88.9431,89.1166,88.9158,89.08,42235.0
2019-06-20 15:10:00,97.61,97.62,97.54,97.57,52151.0,89.0892,89.0983,89.0253,89.0527,52151.0
2019-06-20 15:15:00,97.59,97.77,97.58,97.72,21493.0,89.0709,89.2352,89.0618,89.1896,21493.0
2019-06-20 15:20:00,97.7,97.78,97.63,97.65,24952.0,89.1713,89.2443,89.1074,89.1257,24952.0
2019-06-20 15:25:00,97.64,97.67,97.61,97.65,25370.0,89.1166,89.1439,89.0892,89.1257,25370.0
2019-06-20 15:30:00,97.66,97.67,97.55,97.55,30185.0,89.1348,89.1439,89.0344,89.0344,30185.0
2019-06-20 15:35:00,97.55,97.59,97.52,97.56,49913.0,89.0344,89.0709,89.007,89.0435,49913.0
2019-06-20 15:40:00,97.56,97.76,97.56,97.72,33368.0,89.0435,89.2261,89.0435,89.1896,33368.0
2019-06-20 15:45:00,97.73,97.75,97.57,97.71,65209.0,89.1987,89.217,89.0527,89.1804,65209.0
2019-06-20 15:50:00,97.72,97.73,97.59,97.62,73407.0,89.1896,89.1987,89.0709,89.0983,73407.0
2019-06-20 15:55:00,97.63,97.66,97.45,97.47,221308.0,89.1074,89.1348,88.9431,88.9614,221308.0
2019-06-21 09:30:00,97.2,97.73,97.2,97.48,371411.0,88.715,89.1987,88.715,88.9705,371411.0
2019-06-21 09:35:00,97.54,97.62,97.34,97.62,13520.0,89.0253,89.0983,88.8427,89.0983,13520.0
2019-06-21 09:40:00,97.56,97.76,97.45,97.68,8160.0,89.0435,89.2261,88.9431,89.1531,8160.0
2019-06-21 09:45:00,97.7,97.84,97.55,97.6,9427.0,89.1713,89.2991,89.0344,89.08,9427.0
2019-06-21 09:50:00,97.61,97.66,97.43,97.45,7273.0,89.0892,89.1348,88.9249,88.9431,7273.0
2019-06-21 09:55:00,97.43,97.55,97.43,97.45,14349.0,88.9249,89.0344,88.9249,88.9431,14349.0
2019-06-21 10:00:00,97.47,97.6,97.43,97.6,12013.0,88.9614,89.08,88.9249,89.08,12013.0
2019-06-21 10:05:00,97.56,97.58,97.4,97.44,16745.0,89.0435,89.0618,88.8975,88.934,16745.0
2019-06-21 10:10:00,97.44,97.49,97.37,97.44,8979.0,88.934,88.9796,88.8701,88.934,8979.0
2019-06-21 10:15:00,97.44,97.5,97.4,97.45,8346.0,88.934,88.9888,88.8975,88.9431,8346.0
2019-06-21 10:20:00,97.46,97.5,97.38,97.48,10731.0,88.9523,88.9888,88.8792,88.9705,10731.0
2019-06-21 10:25:00,97.49,97.51,97.45,97.46,9009.0,88.9796,88.9979,88.9431,88.9523,9009.0
2019-06-21 10:30:00,97.45,97.49,97.36,97.4,28790.0,88.9431,88.9796,88.861,88.8975,28790.0
2019-06-21 10:35:00,97.41,97.46,97.34,97.34,10445.0,88.9066,88.9523,88.8427,88.8427,10445.0
2019-06-21 10:40:00,97.34,97.48,97.34,97.42,15792.0,88.8427,88.9705,88.8427,88.9158,15792.0
2019-06-21 10:45:00,97.44,97.48,97.4,97.43,7624.0,88.934,88.9705,88.8975,88.9249,7624.0
2019-06-21 10:50:00,97.44,97.46,97.42,97.42,4700.0,88.934,88.9523,88.9158,88.9158,4700.0
2019-06-21 10:55:00,97.43,97.45,97.4,97.41,9907.0,88.9249,88.9431,88.8975,88.9066,9907.0
2019-06-21 11:00:00,97.42,97.49,97.42,97.48,17094.0,88.9158,88.9796,88.9158,88.9705,17094.0
2019-06-21 11:05:00,97.48,97.6,97.47,97.52,49512.0,88.9705,89.08,88.9614,89.007,49512.0
2019-06-21 11:10:00,97.51,97.52,97.42,97.44,17823.0,88.9979,89.007,88.9158,88.934,17823.0
2019-06-21 11:15:00,97.45,97.47,97.42,97.45,12549.0,88.9431,88.9614,88.9158,88.9431,12549.0
2019-06-21 11:20:00,97.46,97.49,97.45,97.45,8148.0,88.9523,88.9796,88.9431,88.9431,8148.0
2019-06-21 11:25:00,97.43,97.45,97.35,97.36,8911.0,88.9249,88.9431,88.8519,88.861,8911.0
2019-06-21 11:30:00,97.36,97.45,97.34,97.45,12480.0,88.861,88.9431,88.8427,88.9431,12480.0
2019-06-21 11:35:00,97.47,97.51,97.41,97.48,20810.0,88.9614,88.9979,88.9066,88.9705,20810.0
2019-06-21 11:40:00,97.47,97.56,97.46,97.53,15181.0,88.9614,89.0435,88.9523,89.0162,15181.0
2019-06-21 11:45:00,97.53,97.57,97.5,97.55,18454.0,89.0162,89.0527,88.9888,89.0344,18454.0
2019-06-21 11:50:00,97.56,97.58,97.44,97.45,14578.0,89.0435,89.0618,88.934,88.9431,14578.0
2019-06-21 11:55:00,97.45,97.57,97.45,97.56,12013.0,88.9431,89.0527,88.9431,89.0435,12013.0
2019-06-21 12:00:00,97.56,97.62,97.55,97.61,20807.0,89.0435,89.0983,89.0344,89.0892,20807.0
2019-06-21 12:05:00,97.62,97.73,97.61,97.71,14513.0,89.0983,89.1987,89.0892,89.1804,14513.0
2019-06-21 12:10:00,97.73,97.75,97.62,97.62,23183.0,89.1987,89.217,89.0983,89.0983,23183.0
2019-06-21 12:15:00,97.63,97.74,97.62,97.62,10701.0,89.1074,89.2078,89.0983,89.0983,10701.0
2019-06-21 12:20:00,97.62,97.64,97.56,97.57,14928.0,89.0983,89.1166,89.0435,89.0527,14928.0
2019-06-21 12:25:00,97.57,97.62,97.55,97.57,14598.0,89.0527,89.0983,89.0344,89.0527,14598.0
2019-06-21 12:30:00,97.57,97.57,97.53,97.56,14462.0,89.0527,89.0527,89.0162,89.0435,14462.0
2019-06-21 12:35:00,97.55,97.55,97.49,97.52,12119.0,89.0344,89.0344,88.9796,89.007,12119.0
2019-06-21 12:40:00,97.53,97.53,97.5,97.52,8604.0,89.0162,89.0162,88.9888,89.007,8604.0
2019-06-21 12:45:00,97.52,97.59,97.51,97.54,8341.0,89.007,89.0709,88.9979,89.0253,8341.0
2019-06-21 12:50:00,97.55,97.58,97.53,97.57,10078.0,89.0344,89.0618,89.0162,89.0527,10078.0
2019-06-21 12:55:00,97.57,97.6,97.53,97.55,7782.0,89.0527,89.08,89.0162,89.0344,7782.0
2019-06-21 13:00:00,97.55,97.57,97.47,97.47,14475.0,89.0344,89.0527,88.9614,88.9614,14475.0
2019-06-21 13:05:00,97.48,97.5,97.48,97.48,7214.0,88.9705,88.9888,88.9705,88.9705,7214.0
2019-06-21 13:10:00,97.48,97.52,97.48,97.51,10235.0,88.9705,89.007,88.9705,88.9979,10235.0
2019-06-21 13:15:00,97.51,97.55,97.49,97.54,7270.0,88.9979,89.0344,88.9796,89.0253,7270.0
2019-06-21 13:20:00,97.54,97.55,97.46,97.47,11619.0,89.0253,89.0344,88.9523,88.9614,11619.0
2019-06-21 13:25:00,97.48,97.53,97.47,97.53,10531.0,88.9705,89.0162,88.9614,89.0162,10531.0
2019-06-21 13:30:00,97.54,97.56,97.52,97.52,10099.0,89.0253,89.0435,89.007,89.007,10099.0
2019-06-21 13:35:00,97.51,97.61,97.51,97.6,9169.0,88.9979,89.0892,88.9979,89.08,9169.0
2019-06-21 13:40:00,97.6,97.61,97.56,97.59,12437.0,89.08,89.0892,89.0435,89.0709,12437.0
2019-06-21 13:45:00,97.59,97.61,97.55,97.56,10865.0,89.0709,89.0892,89.0344,89.0435,10865.0
2019-06-21 13:50:00,97.56,97.58,97.53,97.57,7857.0,89.0435,89.0618,89.0162,89.0527,7857.0
2019-06-21 13:55:00,97.57,97.61,97.55,97.61,10137.0,89.0527,89.0892,89.0344,89.0892,10137.0
2019-06-21 14:00:00,97.61,97.63,97.55,97.56,15520.0,89.0892,89.1074,89.0344,89.0435,15520.0
2019-06-21 14:05:00,97.56,97.57,97.48,97.49,16367.0,89.0435,89.0527,88.9705,88.9796,16367.0
2019-06-21 14:10:00,97.49,97.5,97.44,97.46,11156.0,88.9796,88.9888,88.934,88.9523,11156.0
2019-06-21 14:15:00,97.46,97.47,97.44,97.45,6073.0,88.9523,88.9614,88.934,88.9431,6073.0
2019-06-21 14:20:00,97.44,97.46,97.38,97.38,13162.0,88.934,88.9523,88.8792,88.8792,13162.0
2019-06-21 14:25:00,97.39,97.47,97.39,97.47,12960.0,88.8884,88.9614,88.8884,88.9614,12960.0
2019-06-21 14:30:00,97.46,97.57,97.45,97.57,13165.0,88.9523,89.0527,88.9431,89.0527,13165.0
2019-06-21 14:35:00,97.56,97.56,97.48,97.49,18486.0,89.0435,89.0435,88.9705,88.9796,18486.0
2019-06-21 14:40:00,97.49,97.6,97.49,97.55,12836.0,88.9796,89.08,88.9796,89.0344,12836.0
2019-06-21 14:45:00,97.53,97.61,97.52,97.61,12941.0,89.0162,89.0892,89.007,89.0892,12941.0
2019-06-21 14:50:00,97.6,97.65,97.6,97.64,15416.0,89.08,89.1257,89.08,89.1166,15416.0
2019-06-21 14:55:00,97.65,97.68,97.63,97.68,10505.0,89.1257,89.1531,89.1074,89.1531,10505.0
2019-06-21 15:00:00,97.68,97.69,97.6,97.6,17469.0,89.1531,89.1622,89.08,89.08,17469.0
2019-06-21 15:05:00,97.6,97.68,97.56,97.68,8974.0,89.08,89.1531,89.0435,89.1531,8974.0
2019-06-21 15:10:00,97.68,97.75,97.64,97.7,12210.0,89.1531,89.217,89.1166,89.1713,12210.0
2019-06-21 15:15:00,97.7,97.7,97.63,97.65,15958.0,89.1713,89.1713,89.1074,89.1257,15958.0
2019-06-21 15:20:00,97.65,97.65,97.5,97.5,16188.0,89.1257,89.1257,88.9888,88.9888,16188.0
2019-06-21 15:25:00,97.51,97.64,97.48,97.63,23304.0,88.9979,89.1166,88.9705,89.1074,23304.0
2019-06-21 15:30:00,97.64,97.65,97.5,97.57,27465.0,89.1166,89.1257,88.9888,89.0527,27465.0
2019-06-21 15:35:00,97.57,97.7,97.57,97.67,21916.0,89.0527,89.1713,89.0527,89.1439,21916.0
2019-06-21 15:40:00,97.68,97.7,97.63,97.63,45688.0,89.1531,89.1713,89.1074,89.1074,45688.0
2019-06-21 15:45:00,97.63,97.65,97.52,97.57,27847.0,89.1074,89.1257,89.007,89.0527,27847.0
2019-06-21 15:50:00,97.58,97.6,97.32,97.32,53102.0,89.0618,89.08,88.8245,88.8245,53102.0
2019-06-21 15:55:00,97.32,97.34,97.02,97.03,330858.0,88.8245,88.8427,88.5507,88.5598,330858.0
2019-06-24 09:30:00,97.15,97.89,97.13,97.69,24371.0,88.6693,89.3447,88.6511,89.1622,24371.0
2019-06-24 09:35:00,97.84,97.93,97.61,97.61,14054.0,89.2991,89.3812,89.0892,89.0892,14054.0
2019-06-24 09:40:00,97.61,97.71,97.58,97.64,5918.0,89.0892,89.1804,89.0618,89.1166,5918.0
2019-06-24 09:45:00,97.65,97.75,97.58,97.69,10528.0,89.1257,89.217,89.0618,89.1622,10528.0
2019-06-24 09:50:00,97.73,97.74,97.59,97.59,6109.0,89.1987,89.2078,89.0709,89.0709,6109.0
2019-06-24 09:55:00,97.63,97.72,97.55,97.57,5145.0,89.1074,89.1896,89.0344,89.0527,5145.0
2019-06-24 10:00:00,97.52,97.57,97.41,97.57,6825.0,89.007,89.0527,88.9066,89.0527,6825.0
2019-06-24 10:05:00,97.54,97.68,97.54,97.68,4800.0,89.0253,89.1531,89.0253,89.1531,4800.0
2019-06-24 10:10:00,97.71,97.77,97.65,97.73,8451.0,89.1804,89.2352,89.1257,89.1987,8451.0
2019-06-24 10:15:00,97.72,97.72,97.59,97.63,7294.0,89.1896,89.1896,89.0709,89.1074,7294.0
2019-06-24 10:20:00,97.62,97.73,97.62,97.68,5810.0,89.0983,89.1987,89.0983,89.1531,5810.0
2019-06-24 10:25:00,97.65,97.68,97.61,97.65,5264.0,89.1257,89.1531,89.0892,89.1257,5264.0
2019-06-24 10:30:00,97.67,97.68,97.6,97.67,6725.0,89.1439,89.1531,89.08,89.1439,6725.0
2019-06-24 10:35:00,97.64,97.77,97.63,97.76,7428.0,89.1166,89.2352,89.1074,89.2261,7428.0
2019-06-24 10:40:00,97.78,97.81,97.73,97.81,13586.0,89.2443,89.2717,89.1987,89.2717,13586.0
2019-06-24 10:45:00,97.8,97.82,97.69,97.7,9215.0,89.2626,89.2808,89.1622,89.1713,9215.0
2019-06-24 10:50:00,97.7,97.74,97.66,97.72,8242.0,89.1713,89.2078,89.1348,89.1896,8242.0
2019-06-24 10:55:00,97.7,97.72,97.63,97.68,4332.0,89.1713,89.1896,89.1074,89.1531,4332.0
2019-06-24 11:00:00,97.7,97.8,97.7,97.79,6164.0,89.1713,89.2626,89.1713,89.2535,6164.0
2019-06-24 11:05:00,97.78,97.81,97.71,97.71,21860.0,89.2443,89.2717,89.1804,89.1804,21860.0
2019-06-24 11:10:00,97.74,97.84,97.73,97.81,11060.0,89.2078,89.2991,89.1987,89.2717,11060.0
2019-06-24 11:15:00,97.81,97.86,97.79,97.85,7574.0,89.2717,89.3173,89.2535,89.3082,7574.0
2019-06-24 11:20:00,97.86,97.96,97.86,97.95,19410.0,89.3173,89.4086,89.3173,89.3995,19410.0
2019-06-24 11:25:00,97.94,98.02,97.91,97.97,8721.0,89.3904,89.4634,89.363,89.4177,8721.0
2019-06-24 11:30:00,97.96,97.96,97.91,97.92,6234.0,89.4086,89.4086,89.363,89.3721,6234.0
2019-06-24 11:35:00,97.92,97.95,97.89,97.95,4767.0,89.3721,89.3995,89.3447,89.3995,4767.0
2019-06-24 11:40:00,97.94,97.95,97.88,97.89,6776.0,89.3904,89.3995,89.3356,89.3447,6776.0
2019-06-24 11:45:00,97.89,97.93,97.84,97.92,6308.0,89.3447,89.3812,89.2991,89.3721,6308.0
2019-06-24 11:50:00,97.92,97.98,97.91,97.97,6378.0,89.3721,89.4269,89.363,89.4177,6378.0
2019-06-24 11:55:00,97.97,97.98,97.93,97.98,5809.0,89.4177,89.4269,89.3812,89.4269,5809.0
2019-06-24 12:00:00,97.99,98.08,97.99,98.06,7362.0,89.436,89.5181,89.436,89.4999,7362.0
2019-06-24 12:05:00,98.07,98.08,98.01,98.01,7010.0,89.509,89.5181,89.4543,89.4543,7010.0
2019-06-24 12:10:00,98.02,98.1,98.0,98.09,7743.0,89.4634,89.5364,89.4451,89.5273,7743.0
2019-06-24 12:15:00,98.09,98.13,98.09,98.13,4626.0,89.5273,89.5638,89.5273,89.5638,4626.0
2019-06-24 12:20:00,98.12,98.13,98.08,98.13,8735.0,89.5547,89.5638,89.5181,89.5638,8735.0
2019-06-24 12:25:00,98.13,98.17,98.13,98.14,7182.0,89.5638,89.6003,89.5638,89.5729,7182.0
2019-06-24 12:30:00,98.14,98.21,98.13,98.19,7897.0,89.5729,89.6368,89.5638,89.6185,7897.0
2019-06-24 12:35:00,98.2,98.22,98.16,98.16,5640.0,89.6277,89.6459,89.5912,89.5912,5640.0
2019-06-24 12:40:00,98.15,98.15,98.12,98.13,3710.0,89.582,89.582,89.5547,89.5638,3710.0
2019-06-24 12:45:00,98.13,98.18,98.1,98.11,4453.0,89.5638,89.6094,89.5364,89.5455,4453.0
2019-06-24 12:50:00,98.11,98.17,98.11,98.17,7706.0,89.5455,89.6003,89.5455,89.6003,7706.0
2019-06-24 12:55:00,98.17,98.17,98.13,98.15,4947.0,89.6003,89.6003,89.5638,89.582,4947.0
2019-06-24 13:00:00,98.16,98.2,98.14,98.17,6541.0,89.5912,89.6277,89.5729,89.6003,6541.0
2019-06-24 13:05:00,98.16,98.19,98.15,98.16,7099.0,89.5912,89.6185,89.582,89.5912,7099.0
2019-06-24 13:10:00,98.16,98.18,98.15,98.18,8429.0,89.5912,89.6094,89.582,89.6094,8429.0
2019-06-24 13:15:00,98.18,98.24,98.17,98.21,9071.0,89.6094,89.6642,89.6003,89.6368,9071.0
2019-06-24 13:20:00,98.21,98.28,98.21,98.23,9617.0,89.6368,89.7007,89.6368,89.655,9617.0
2019-06-24 13:25:00,98.24,98.31,98.24,98.26,10270.0,89.6642,89.7281,89.6642,89.6824,10270.0
2019-06-24 13:30:00,98.27,98.3,98.26,98.29,8200.0,89.6916,89.7189,89.6824,89.7098,8200.0
2019-06-24 13:35:00,98.29,98.34,98.29,98.34,9824.0,89.7098,89.7554,89.7098,89.7554,9824.0
2019-06-24 13:40:00,98.33,98.38,98.33,98.38,9306.0,89.7463,89.792,89.7463,89.792,9306.0
2019-06-24 13:45:00,98.38,98.4,98.33,98.4,16993.0,89.792,89.8102,89.7463,89.8102,16993.0
2019-06-24 13:50:00,98.4,98.4,98.34,98.36,11803.0,89.8102,89.8102,89.7554,89.7737,11803.0
2019-06-24 13:55:00,98.36,98.44,98.35,98.41,21916.0,89.7737,89.8467,89.7646,89.8193,21916.0
2019-06-24 14:00:00,98.41,98.42,98.37,98.37,7804.0,89.8193,89.8285,89.7828,89.7828,7804.0
2019-06-24 14:05:00,98.37,98.47,98.37,98.4,8993.0,89.7828,89.8741,89.7828,89.8102,8993.0
2019-06-24 14:10:00,98.41,98.41,98.32,98.34,7364.0,89.8193,89.8193,89.7372,89.7554,7364.0
2019-06-24 14:15:00,98.33,98.34,98.3,98.31,5239.0,89.7463,89.7554,89.7189,89.7281,5239.0
2019-06-24 14:20:00,98.32,98.34,98.28,98.32,6737.0,89.7372,89.7554,89.7007,89.7372,6737.0
2019-06-24 14:25:00,98.3,98.31,98.23,98.29,7185.0,89.7189,89.7281,89.655,89.7098,7185.0
2019-06-24 14:30:00,98.28,98.33,98.28,98.3,6345.0,89.7007,89.7463,89.7007,89.7189,6345.0
2019-06-24 14:35:00,98.29,98.32,98.28,98.29,9481.0,89.7098,89.7372,89.7007,89.7098,9481.0
2019-06-24 14:40:00,98.28,98.3,98.25,98.25,6383.0,89.7007,89.7189,89.6733,89.6733,6383.0
2019-06-24 14:45:00,98.25,98.28,98.21,98.28,11327.0,89.6733,89.7007,89.6368,89.7007,11327.0
2019-06-24 14:50:00,98.27,98.29,98.26,98.27,5977.0,89.6916,89.7098,89.6824,89.6916,5977.0
2019-06-24 14:55:00,98.26,98.32,98.25,98.3,8969.0,89.6824,89.7372,89.6733,89.7189,8969.0
2019-06-24 15:00:00,98.32,98.33,98.28,98.3,6681.0,89.7372,89.7463,89.7007,89.7189,6681.0
2019-06-24 15:05:00,98.3,98.31,98.23,98.24,8456.0,89.7189,89.7281,89.655,89.6642,8456.0
2019-06-24 15:10:00,98.24,98.31,98.23,98.28,10250.0,89.6642,89.7281,89.655,89.7007,10250.0
2019-06-24 15:15:00,98.27,98.29,98.25,98.26,11395.0,89.6916,89.7098,89.6733,89.6824,11395.0
2019-06-24 15:20:00,98.26,98.4,98.25,98.36,13306.0,89.6824,89.8102,89.6733,89.7737,13306.0
2019-06-24 15:25:00,98.35,98.39,98.31,98.31,8429.0,89.7646,89.8011,89.7281,89.7281,8429.0
2019-06-24 15:30:00,98.33,98.34,98.27,98.27,12601.0,89.7463,89.7554,89.6916,89.6916,12601.0
2019-06-24 15:35:00,98.27,98.28,98.21,98.24,23321.0,89.6916,89.7007,89.6368,89.6642,23321.0
2019-06-24 15:40:00,98.25,98.3,98.23,98.29,25561.0,89.6733,89.7189,89.655,89.7098,25561.0
2019-06-24 15:45:00,98.3,98.31,98.22,98.22,26434.0,89.7189,89.7281,89.6459,89.6459,26434.0
2019-06-24 15:50:00,98.21,98.27,98.18,98.19,31799.0,89.6368,89.6916,89.6094,89.6185,31799.0
2019-06-24 15:55:00,98.19,98.23,98.03,98.1,125333.0,89.6185,89.655,89.4725,89.5364,125333.0
2019-06-25 09:30:00,98.21,98.62,98.07,98.36,79730.0,89.6368,90.011,89.509,89.7737,79730.0
2019-06-25 09:35:00,98.4,98.7,98.34,98.7,26958.0,89.8102,90.084,89.7554,90.084,26958.0
2019-06-25 09:40:00,98.69,98.99,98.69,98.82,29328.0,90.0749,90.3487,90.0749,90.1935,29328.0
2019-06-25 09:45:00,98.83,98.99,98.68,98.99,86964.0,90.2027,90.3487,90.0658,90.3487,86964.0
2019-06-25 09:50:00,98.94,99.07,98.79,98.79,23391.0,90.3031,90.4217,90.1662,90.1662,23391.0
2019-06-25 09:55:00,98.79,99.02,98.77,98.84,15262.0,90.1662,90.3761,90.1479,90.2118,15262.0
2019-06-25 10:00:00,98.87,99.04,98.84,99.02,19953.0,90.2392,90.3943,90.2118,90.3761,19953.0
2019-06-25 10:05:00,99.02,99.04,98.95,98.99,15860.0,90.3761,90.3943,90.3122,90.3487,15860.0
2019-06-25 10:10:00,98.98,99.01,98.88,98.96,33047.0,90.3396,90.367,90.2483,90.3213,33047.0
2019-06-25 10:15:00,98.95,98.95,98.72,98.73,13942.0,90.3122,90.3122,90.1023,90.1114,13942.0
2019-06-25 10:20:00,98.73,98.82,98.69,98.75,18117.0,90.1114,90.1935,90.0749,90.1297,18117.0
2019-06-25 10:25:00,98.75,98.92,98.75,98.83,19145.0,90.1297,90.2848,90.1297,90.2027,19145.0
2019-06-25 10:30:00,98.8,99.02,98.8,99.02,77350.0,90.1753,90.3761,90.1753,90.3761,77350.0
2019-06-25 10:35:00,99.01,99.02,98.83,98.86,9357.0,90.367,90.3761,90.2027,90.2301,9357.0
2019-06-25 10:40:00,98.87,99.09,98.87,99.08,14160.0,90.2392,90.44,90.2392,90.4308,14160.0
2019-06-25 10:45:00,99.08,99.11,99.03,99.04,5591.0,90.4308,90.4582,90.3852,90.3943,5591.0
2019-06-25 10:50:00,99.05,99.13,99.01,99.03,6649.0,90.4035,90.4765,90.367,90.3852,6649.0
2019-06-25 10:55:00,99.04,99.09,98.95,99.07,6303.0,90.3943,90.44,90.3122,90.4217,6303.0
2019-06-25 11:00:00,99.11,99.11,98.93,99.05,14946.0,90.4582,90.4582,90.2939,90.4035,14946.0
2019-06-25 11:05:00,99.05,99.11,98.99,99.11,7290.0,90.4035,90.4582,90.3487,90.4582,7290.0
2019-06-25 11:10:00,99.12,99.18,99.08,99.17,9646.0,90.4674,90.5221,90.4308,90.513,9646.0
2019-06-25 11:15:00,99.18,99.23,99.15,99.22,8675.0,90.5221,90.5678,90.4947,90.5586,8675.0
2019-06-25 11:20:00,99.23,99.37,99.2,99.33,23445.0,90.5678,90.6955,90.5404,90.659,23445.0
2019-06-25 11:25:00,99.35,99.35,99.29,99.3,7385.0,90.6773,90.6773,90.6225,90.6316,7385.0
2019-06-25 11:30:00,99.3,99.3,99.17,99.18,8276.0,90.6316,90.6316,90.513,90.5221,8276.0
2019-06-25 11:35:00,99.18,99.24,99.16,99.23,7375.0,90.5221,90.5769,90.5039,90.5678,7375.0
2019-06-25 11:40:00,99.24,99.26,99.19,99.2,7783.0,90.5769,90.5951,90.5312,90.5404,7783.0
2019-06-25 11:45:00,99.21,99.29,99.17,99.27,7727.0,90.5495,90.6225,90.513,90.6043,7727.0
2019-06-25 11:50:00,99.27,99.33,99.26,99.31,8587.0,90.6043,90.659,90.5951,90.6408,8587.0
2019-06-25 11:55:00,99.3,99.33,99.23,99.25,4935.0,90.6316,90.659,90.5678,90.586,4935.0
2019-06-25 12:00:00,99.25,99.25,99.16,99.19,11130.0,90.586,90.586,90.5039,90.5312,11130.0
2019-06-25 12:05:00,99.2,99.25,99.13,99.14,11234.0,90.5404,90.586,90.4765,90.4856,11234.0
2019-06-25 12:10:00,99.14,99.17,99.09,99.12,8163.0,90.4856,90.513,90.44,90.4674,8163.0
2019-06-25 12:15:00,99.12,99.12,99.05,99.07,8935.0,90.4674,90.4674,90.4035,90.4217,8935.0
2019-06-25 12:20:00,99.06,99.1,99.06,99.09,5926.0,90.4126,90.4491,90.4126,90.44,5926.0
2019-06-25 12:25:00,99.08,99.17,99.08,99.12,7429.0,90.4308,90.513,90.4308,90.4674,7429.0
2019-06-25 12:30:00,99.14,99.2,99.13,99.14,6144.0,90.4856,90.5404,90.4765,90.4856,6144.0
2019-06-25 12:35:00,99.14,99.14,98.98,98.98,6500.0,90.4856,90.4856,90.3396,90.3396,6500.0
2019-06-25 12:40:00,99.0,99.04,98.97,99.03,7899.0,90.3578,90.3943,90.3305,90.3852,7899.0
2019-06-25 12:45:00,99.05,99.09,99.02,99.09,5302.0,90.4035,90.44,90.3761,90.44,5302.0
2019-06-25 12:50:00,99.1,99.13,99.09,99.12,5064.0,90.4491,90.4765,90.44,90.4674,5064.0
2019-06-25 12:55:00,99.13,99.13,99.05,99.09,7599.0,90.4765,90.4765,90.4035,90.44,7599.0
2019-06-25 13:00:00,99.09,99.09,98.92,99.01,10542.0,90.44,90.44,90.2848,90.367,10542.0
2019-06-25 13:05:00,99.01,99.01,98.92,98.99,5308.0,90.367,90.367,90.2848,90.3487,5308.0
2019-06-25 13:10:00,98.97,99.02,98.95,99.01,5864.0,90.3305,90.3761,90.3122,90.367,5864.0
2019-06-25 13:15:00,99.01,99.05,98.95,98.98,6797.0,90.367,90.4035,90.3122,90.3396,6797.0
2019-06-25 13:20:00,98.99,99.02,98.96,98.98,10494.0,90.3487,90.3761,90.3213,90.3396,10494.0
2019-06-25 13:25:00,98.97,99.08,98.97,99.08,7263.0,90.3305,90.4308,90.3305,90.4308,7263.0
2019-06-25 13:30:00,99.06,99.17,99.02,99.17,8494.0,90.4126,90.513,90.3761,90.513,8494.0
2019-06-25 13:35:00,99.16,99.2,99.07,99.12,8457.0,90.5039,90.5404,90.4217,90.4674,8457.0
2019-06-25 13:40:00,99.15,99.19,99.15,99.16,5787.0,90.4947,90.5312,90.4947,90.5039,5787.0
2019-06-25 13:45:00,99.16,99.19,99.11,99.14,4554.0,90.5039,90.5312,90.4582,90.4856,4554.0
2019-06-25 13:50:00,99.16,99.16,99.09,99.1,5643.0,90.5039,90.5039,90.44,90.4491,5643.0
2019-06-25 13:55:00,99.11,99.12,99.05,99.07,7105.0,90.4582,90.4674,90.4035,90.4217,7105.0
2019-06-25 14:00:00,99.09,99.1,99.01,99.01,11124.0,90.44,90.4491,90.367,90.367,11124.0
2019-06-25 14:05:00,99.01,99.18,99.01,99.17,14706.0,90.367,90.5221,90.367,90.513,14706.0
2019-06-25 14:10:00,99.17,99.17,99.08,99.14,9914.0,90.513,90.513,90.4308,90.4856,9914.0
2019-06-25 14:15:00,99.14,99.23,99.1,99.16,22123.0,90.4856,90.5678,90.4491,90.5039,22123.0
2019-06-25 14:20:00,99.15,99.15,99.05,99.07,58015.0,90.4947,90.4947,90.4035,90.4217,58015.0
2019-06-25 14:25:00,99.05,99.1,99.05,99.05,14217.0,90.4035,90.4491,90.4035,90.4035,14217.0
2019-06-25 14:30:00,99.05,99.09,98.98,98.98,6501.0,90.4035,90.44,90.3396,90.3396,6501.0
2019-06-25 14:35:00,98.99,99.0,98.86,98.95,9425.0,90.3487,90.3578,90.2301,90.3122,9425.0
2019-06-25 14:40:00,98.95,99.05,98.94,98.98,10480.0,90.3122,90.4035,90.3031,90.3396,10480.0
2019-06-25 14:45:00,98.98,99.04,98.98,99.04,7727.0,90.3396,90.3943,90.3396,90.3943,7727.0
2019-06-25 14:50:00,99.04,99.04,98.99,99.0,8577.0,90.3943,90.3943,90.3487,90.3578,8577.0
2019-06-25 14:55:00,99.01,99.11,99.0,99.11,8746.0,90.367,90.4582,90.3578,90.4582,8746.0
2019-06-25 15:00:00,99.14,99.14,99.06,99.1,11893.0,90.4856,90.4856,90.4126,90.4491,11893.0
2019-06-25 15:05:00,99.1,99.16,99.09,99.13,11689.0,90.4491,90.5039,90.44,90.4765,11689.0
2019-06-25 15:10:00,99.14,99.14,99.0,99.0,22360.0,90.4856,90.4856,90.3578,90.3578,22360.0
2019-06-25 15:15:00,99.01,99.03,98.97,98.97,5927.0,90.367,90.3852,90.3305,90.3305,5927.0
2019-06-25 15:20:00,98.97,99.07,98.96,99.05,10975.0,90.3305,90.4217,90.3213,90.4035,10975.0
2019-06-25 15:25:00,99.04,99.06,98.99,99.02,14952.0,90.3943,90.4126,90.3487,90.3761,14952.0
2019-06-25 15:30:00,99.03,99.04,98.91,98.93,10949.0,90.3852,90.3943,90.2757,90.2939,10949.0
2019-06-25 15:35:00,98.95,98.96,98.88,98.91,32070.0,90.3122,90.3213,90.2483,90.2757,32070.0
2019-06-25 15:40:00,98.92,98.93,98.73,98.74,21825.0,90.2848,90.2939,90.1114,90.1205,21825.0
2019-06-25 15:45:00,98.74,98.81,98.67,98.75,53410.0,90.1205,90.1844,90.0566,90.1297,53410.0
2019-06-25 15:50:00,98.75,98.76,98.62,98.69,64758.0,90.1297,90.1388,90.011,90.0749,64758.0
2019-06-25 15:55:00,98.69,98.73,98.62,98.62,110574.0,90.0749,90.1114,90.011,90.011,110574.0
2019-06-26 09:30:00,98.69,98.75,98.54,98.66,19619.0,90.0749,90.1297,89.938,90.0475,19619.0
2019-06-26 09:35:00,98.65,98.86,98.58,98.65,26124.0,90.0384,90.2301,89.9745,90.0384,26124.0
2019-06-26 09:40:00,98.64,98.99,98.61,98.87,8404.0,90.0293,90.3487,90.0019,90.2392,8404.0
2019-06-26 09:45:00,98.85,98.92,98.77,98.78,12124.0,90.2209,90.2848,90.1479,90.157,12124.0
2019-06-26 09:50:00,98.78,98.85,98.75,98.82,32429.0,90.157,90.2209,90.1297,90.1935,32429.0
2019-06-26 09:55:00,98.82,98.92,98.79,98.92,4877.0,90.1935,90.2848,90.1662,90.2848,4877.0
2019-06-26 10:00:00,98.94,99.01,98.8,98.91,16724.0,90.3031,90.367,90.1753,90.2757,16724.0
2019-06-26 10:05:00,98.91,98.94,98.84,98.88,8314.0,90.2757,90.3031,90.2118,90.2483,8314.0
2019-06-26 10:10:00,98.87,98.89,98.82,98.87,18111.0,90.2392,90.2574,90.1935,90.2392,18111.0
2019-06-26 10:15:00,98.89,98.89,98.62,98.68,13033.0,90.2574,90.2574,90.011,90.0658,13033.0
2019-06-26 10:20:00,98.68,98.69,98.59,98.61,10805.0,90.0658,90.0749,89.9836,90.0019,10805.0
2019-06-26 10:25:00,98.63,98.82,98.63,98.7,12857.0,90.0201,90.1935,90.0201,90.084,12857.0
2019-06-26 10:30:00,98.7,98.76,98.59,98.75,13117.0,90.084,90.1388,89.9836,90.1297,13117.0
2019-06-26 10:35:00,98.75,98.79,98.68,98.75,9586.0,90.1297,90.1662,90.0658,90.1297,9586.0
2019-06-26 10:40:00,98.74,98.82,98.72,98.72,7620.0,90.1205,90.1935,90.1023,90.1023,7620.0
2019-06-26 10:45:00,98.74,98.82,98.73,98.82,7298.0,90.1205,90.1935,90.1114,90.1935,7298.0
2019-06-26 10:50:00,98.83,98.83,98.67,98.68,8022.0,90.2027,90.2027,90.0566,90.0658,8022.0
2019-06-26 10:55:00,98.67,98.74,98.64,98.74,7715.0,90.0566,90.1205,90.0293,90.1205,7715.0
2019-06-26 11:00:00,98.73,98.85,98.71,98.85,7246.0,90.1114,90.2209,90.0931,90.2209,7246.0
2019-06-26 11:05:00,98.84,98.88,98.78,98.82,11811.0,90.2118,90.2483,90.157,90.1935,11811.0
2019-06-26 11:10:00,98.81,98.81,98.56,98.56,16444.0,90.1844,90.1844,89.9562,89.9562,16444.0
2019-06-26 11:15:00,98.59,98.63,98.56,98.59,8560.0,89.9836,90.0201,89.9562,89.9836,8560.0
2019-06-26 11:20:00,98.57,98.65,98.57,98.58,15664.0,89.9654,90.0384,89.9654,89.9745,15664.0
2019-06-26 11:25:00,98.57,98.61,98.52,98.59,8435.0,89.9654,90.0019,89.9197,89.9836,8435.0
2019-06-26 11:30:00,98.59,98.61,98.54,98.58,12777.0,89.9836,90.0019,89.938,89.9745,12777.0
2019-06-26 11:35:00,98.57,98.58,98.5,98.52,8143.0,89.9654,89.9745,89.9015,89.9197,8143.0
2019-06-26 11:40:00,98.51,98.52,98.48,98.48,6070.0,89.9106,89.9197,89.8832,89.8832,6070.0
2019-06-26 11:45:00,98.48,98.53,98.43,98.43,7613.0,89.8832,89.9289,89.8376,89.8376,7613.0
2019-06-26 11:50:00,98.44,98.45,98.37,98.39,14923.0,89.8467,89.8558,89.7828,89.8011,14923.0
2019-06-26 11:55:00,98.4,98.5,98.38,98.5,7513.0,89.8102,89.9015,89.792,89.9015,7513.0
2019-06-26 12:00:00,98.52,98.54,98.42,98.42,9443.0,89.9197,89.938,89.8285,89.8285,9443.0
2019-06-26 12:05:00,98.43,98.52,98.43,98.5,8222.0,89.8376,89.9197,89.8376,89.9015,8222.0
2019-06-26 12:10:00,98.5,98.5,98.42,98.42,6267.0,89.9015,89.9015,89.8285,89.8285,6267.0
2019-06-26 12:15:00,98.42,98.42,98.31,98.41,7955.0,89.8285,89.8285,89.7281,89.8193,7955.0
2019-06-26 12:20:00,98.42,98.43,98.32,98.33,7307.0,89.8285,89.8376,89.7372,89.7463,7307.0
2019-06-26 12:25:00,98.33,98.35,98.27,98.29,7812.0,89.7463,89.7646,89.6916,89.7098,7812.0
2019-06-26 12:30:00,98.28,98.37,98.27,98.34,24726.0,89.7007,89.7828,89.6916,89.7554,24726.0
2019-06-26 12:35:00,98.33,98.34,98.27,98.31,7722.0,89.7463,89.7554,89.6916,89.7281,7722.0
2019-06-26 12:40:00,98.31,98.34,98.27,98.33,8131.0,89.7281,89.7554,89.6916,89.7463,8131.0
2019-06-26 12:45:00,98.32,98.32,98.14,98.16,7110.0,89.7372,89.7372,89.5729,89.5912,7110.0
2019-06-26 12:50:00,98.16,98.16,98.08,98.16,5253.0,89.5912,89.5912,89.5181,89.5912,5253.0
2019-06-26 12:55:00,98.15,98.2,98.15,98.16,9494.0,89.582,89.6277,89.582,89.5912,9494.0
2019-06-26 13:00:00,98.16,98.16,98.04,98.05,5125.0,89.5912,89.5912,89.4816,89.4908,5125.0
2019-06-26 13:05:00,98.05,98.06,97.98,97.99,4956.0,89.4908,89.4999,89.4269,89.436,4956.0
2019-06-26 13:10:00,97.98,97.98,97.9,97.93,9528.0,89.4269,89.4269,89.3539,89.3812,9528.0
2019-06-26 13:15:00,97.92,97.99,97.92,97.97,10281.0,89.3721,89.436,89.3721,89.4177,10281.0
2019-06-26 13:20:00,97.98,97.99,97.83,97.83,7125.0,89.4269,89.436,89.29,89.29,7125.0
2019-06-26 13:25:00,97.85,97.94,97.85,97.89,10892.0,89.3082,89.3904,89.3082,89.3447,10892.0
2019-06-26 13:30:00,97.88,97.9,97.83,97.86,15240.0,89.3356,89.3539,89.29,89.3173,15240.0
2019-06-26 13:35:00,97.85,97.99,97.84,97.95,26919.0,89.3082,89.436,89.2991,89.3995,26919.0
2019-06-26 13:40:00,97.94,97.94,97.85,97.92,7484.0,89.3904,89.3904,89.3082,89.3721,7484.0
2019-06-26 13:45:00,97.91,97.95,97.87,97.89,6958.0,89.363,89.3995,89.3265,89.3447,6958.0
2019-06-26 13:50:00,97.88,97.92,97.86,97.87,28128.0,89.3356,89.3721,89.3173,89.3265,28128.0
2019-06-26 13:55:00,97.86,97.86,97.81,97.82,10740.0,89.3173,89.3173,89.2717,89.2808,10740.0
2019-06-26 14:00:00,97.82,97.86,97.82,97.85,12226.0,89.2808,89.3173,89.2808,89.3082,12226.0
2019-06-26 14:05:00,97.85,97.93,97.85,97.9,12522.0,89.3082,89.3812,89.3082,89.3539,12522.0
2019-06-26 14:10:00,97.9,97.97,97.9,97.94,35371.0,89.3539,89.4177,89.3539,89.3904,35371.0
2019-06-26 14:15:00,97.92,97.95,97.89,97.92,10358.0,89.3721,89.3995,89.3447,89.3721,10358.0
2019-06-26 14:20:00,97.91,98.0,97.9,97.99,14288.0,89.363,89.4451,89.3539,89.436,14288.0
2019-06-26 14:25:00,97.99,98.0,97.94,98.0,9708.0,89.436,89.4451,89.3904,89.4451,9708.0
2019-06-26 14:30:00,98.0,98.0,97.91,97.93,25827.0,89.4451,89.4451,89.363,89.3812,25827.0
2019-06-26 14:35:00,97.92,97.93,97.8,97.82,13742.0,89.3721,89.3812,89.2626,89.2808,13742.0
2019-06-26 14:40:00,97.83,97.85,97.76,97.78,15328.0,89.29,89.3082,89.2261,89.2443,15328.0
2019-06-26 14:45:00,97.8,97.85,97.77,97.82,10122.0,89.2626,89.3082,89.2352,89.2808,10122.0
2019-06-26 14:50:00,97.81,97.82,97.73,97.76,12104.0,89.2717,89.2808,89.1987,89.2261,12104.0
2019-06-26 14:55:00,97.77,97.85,97.77,97.82,10254.0,89.2352,89.3082,89.2352,89.2808,10254.0
2019-06-26 15:00:00,97.82,97.94,97.82,97.92,14390.0,89.2808,89.3904,89.2808,89.3721,14390.0
2019-06-26 15:05:00,97.92,97.96,97.91,97.92,11960.0,89.3721,89.4086,89.363,89.3721,11960.0
2019-06-26 15:10:00,97.91,97.95,97.89,97.92,13859.0,89.363,89.3995,89.3447,89.3721,13859.0
2019-06-26 15:15:00,97.92,97.94,97.87,97.9,17860.0,89.3721,89.3904,89.3265,89.3539,17860.0
2019-06-26 15:20:00,97.9,97.93,97.84,97.85,28021.0,89.3539,89.3812,89.2991,89.3082,28021.0
2019-06-26 15:25:00,97.86,97.87,97.74,97.74,10190.0,89.3173,89.3265,89.2078,89.2078,10190.0
2019-06-26 15:30:00,97.73,97.82,97.71,97.79,18984.0,89.1987,89.2808,89.1804,89.2535,18984.0
2019-06-26 15:35:00,97.79,97.91,97.79,97.91,20220.0,89.2535,89.363,89.2535,89.363,20220.0
2019-06-26 15:40:00,97.91,97.94,97.88,97.88,25753.0,89.363,89.3904,89.3356,89.3356,25753.0
2019-06-26 15:45:00,97.87,97.91,97.81,97.86,27854.0,89.3265,89.363,89.2717,89.3173,27854.0
2019-06-26 15:50:00,97.86,97.93,97.75,97.78,58717.0,89.3173,89.3812,89.217,89.2443,58717.0
2019-06-26 15:55:00,97.79,97.83,97.57,97.59,107709.0,89.2535,89.29,89.0527,89.0709,107709.0
2019-06-27 09:30:00,98.05,98.17,97.92,98.06,31020.0,89.4908,89.6003,89.3721,89.4999,31020.0
2019-06-27 09:35:00,98.06,98.11,97.78,97.97,6014.0,89.4999,89.5455,89.2443,89.4177,6014.0
2019-06-27 09:40:00,97.91,98.09,97.82,98.09,2547.0,89.363,89.5273,89.2808,89.5273,2547.0
2019-06-27 09:45:00,98.06,98.13,97.98,97.98,3229.0,89.4999,89.5638,89.4269,89.4269,3229.0
2019-06-27 09:50:00,98.02,98.02,97.8,97.88,3901.0,89.4634,89.4634,89.2626,89.3356,3901.0
2019-06-27 09:55:00,97.91,98.07,97.89,97.97,5791.0,89.363,89.509,89.3447,89.4177,5791.0
2019-06-27 10:00:00,97.98,98.0,97.79,97.86,7491.0,89.4269,89.4451,89.2535,89.3173,7491.0
2019-06-27 10:05:00,97.86,97.86,97.75,97.78,7284.0,89.3173,89.3173,89.217,89.2443,7284.0
2019-06-27 10:10:00,97.79,97.83,97.68,97.82,3876.0,89.2535,89.29,89.1531,89.2808,3876.0
2019-06-27 10:15:00,97.81,97.89,97.78,97.88,7411.0,89.2717,89.3447,89.2443,89.3356,7411.0
2019-06-27 10:20:00,97.92,97.95,97.87,97.88,3042.0,89.3721,89.3995,89.3265,89.3356,3042.0
2019-06-27 10:25:00,97.89,97.89,97.82,97.83,3863.0,89.3447,89.3447,89.2808,89.29,3863.0
2019-06-27 10:30:00,97.84,97.99,97.84,97.92,7360.0,89.2991,89.436,89.2991,89.3721,7360.0
2019-06-27 10:35:00,97.92,97.98,97.91,97.95,3100.0,89.3721,89.4269,89.363,89.3995,3100.0
2019-06-27 10:40:00,97.94,97.98,97.94,97.95,1638.0,89.3904,89.4269,89.3904,89.3995,1638.0
2019-06-27 10:45:00,97.96,98.03,97.96,98.03,2192.0,89.4086,89.4725,89.4086,89.4725,2192.0
2019-06-27 10:50:00,98.02,98.03,97.9,97.91,4478.0,89.4634,89.4725,89.3539,89.363,4478.0
2019-06-27 10:55:00,97.88,97.94,97.88,97.92,3461.0,89.3356,89.3904,89.3356,89.3721,3461.0
2019-06-27 11:00:00,97.93,97.93,97.83,97.85,6684.0,89.3812,89.3812,89.29,89.3082,6684.0
2019-06-27 11:05:00,97.87,97.95,97.87,97.95,10094.0,89.3265,89.3995,89.3265,89.3995,10094.0
2019-06-27 11:10:00,97.93,97.94,97.81,97.84,12185.0,89.3812,89.3904,89.2717,89.2991,12185.0
2019-06-27 11:15:00,97.85,97.9,97.75,97.89,13800.0,89.3082,89.3539,89.217,89.3447,13800.0
2019-06-27 11:20:00,97.86,97.96,97.83,97.87,7134.0,89.3173,89.4086,89.29,89.3265,7134.0
2019-06-27 11:25:00,97.88,97.94,97.87,97.91,4628.0,89.3356,89.3904,89.3265,89.363,4628.0
2019-06-27 11:30:00,97.88,97.95,97.84,97.94,6718.0,89.3356,89.3995,89.2991,89.3904,6718.0
2019-06-27 11:35:00,97.94,98.0,97.92,97.99,8031.0,89.3904,89.4451,89.3721,89.436,8031.0
2019-06-27 11:40:00,97.98,98.08,97.98,98.07,4759.0,89.4269,89.5181,89.4269,89.509,4759.0
2019-06-27 11:45:00,98.07,98.12,98.04,98.11,8712.0,89.509,89.5547,89.4816,89.5455,8712.0
2019-06-27 11:50:00,98.11,98.15,98.09,98.14,5177.0,89.5455,89.582,89.5273,89.5729,5177.0
2019-06-27 11:55:00,98.14,98.17,98.11,98.13,4896.0,89.5729,89.6003,89.5455,89.5638,4896.0
2019-06-27 12:00:00,98.13,98.21,98.11,98.2,5392.0,89.5638,89.6368,89.5455,89.6277,5392.0
2019-06-27 12:05:00,98.21,98.28,98.21,98.28,6421.0,89.6368,89.7007,89.6368,89.7007,6421.0
2019-06-27 12:10:00,98.28,98.35,98.27,98.3,8166.0,89.7007,89.7646,89.6916,89.7189,8166.0
2019-06-27 12:15:00,98.3,98.34,98.27,98.3,8617.0,89.7189,89.7554,89.6916,89.7189,8617.0
2019-06-27 12:20:00,98.3,98.37,98.28,98.32,7253.0,89.7189,89.7828,89.7007,89.7372,7253.0
2019-06-27 12:25:00,98.31,98.34,98.3,98.32,4536.0,89.7281,89.7554,89.7189,89.7372,4536.0
2019-06-27 12:30:00,98.31,98.46,98.31,98.43,12270.0,89.7281,89.865,89.7281,89.8376,12270.0
2019-06-27 12:35:00,98.43,98.5,98.41,98.47,13493.0,89.8376,89.9015,89.8193,89.8741,13493.0
2019-06-27 12:40:00,98.47,98.52,98.46,98.48,4400.0,89.8741,89.9197,89.865,89.8832,4400.0
2019-06-27 12:45:00,98.47,98.55,98.47,98.52,6427.0,89.8741,89.9471,89.8741,89.9197,6427.0
2019-06-27 12:50:00,98.54,98.59,98.51,98.56,9154.0,89.938,89.9836,89.9106,89.9562,9154.0
2019-06-27 12:55:00,98.59,98.59,98.54,98.54,4648.0,89.9836,89.9836,89.938,89.938,4648.0
2019-06-27 13:00:00,98.54,98.6,98.53,98.59,11464.0,89.938,89.9927,89.9289,89.9836,11464.0
2019-06-27 13:05:00,98.59,98.63,98.58,98.61,7009.0,89.9836,90.0201,89.9745,90.0019,7009.0
2019-06-27 13:10:00,98.61,98.64,98.56,98.63,9966.0,90.0019,90.0293,89.9562,90.0201,9966.0
2019-06-27 13:15:00,98.63,98.65,98.62,98.62,4039.0,90.0201,90.0384,90.011,90.011,4039.0
2019-06-27 13:20:00,98.62,98.71,98.61,98.71,5012.0,90.011,90.0931,90.0019,90.0931,5012.0
2019-06-27 13:25:00,98.7,98.75,98.68,98.73,8554.0,90.084,90.1297,90.0658,90.1114,8554.0
2019-06-27 13:30:00,98.73,98.79,98.72,98.79,9287.0,90.1114,90.1662,90.1023,90.1662,9287.0
2019-06-27 13:35:00,98.8,98.81,98.74,98.81,8952.0,90.1753,90.1844,90.1205,90.1844,8952.0
2019-06-27 13:40:00,98.8,98.8,98.67,98.68,7680.0,90.1753,90.1753,90.0566,90.0658,7680.0
2019-06-27 13:45:00,98.68,98.72,98.67,98.69,3603.0,90.0658,90.1023,90.0566,90.0749,3603.0
2019-06-27 13:50:00,98.69,98.7,98.67,98.68,1300.0,90.0749,90.084,90.0566,90.0658,1300.0
2019-06-27 13:55:00,98.69,98.69,98.62,98.63,7429.0,90.0749,90.0749,90.011,90.0201,7429.0
2019-06-27 14:00:00,98.62,98.67,98.58,98.65,11445.0,90.011,90.0566,89.9745,90.0384,11445.0
2019-06-27 14:05:00,98.65,98.69,98.62,98.68,4080.0,90.0384,90.0749,90.011,90.0658,4080.0
2019-06-27 14:10:00,98.68,98.8,98.68,98.8,5962.0,90.0658,90.1753,90.0658,90.1753,5962.0
2019-06-27 14:15:00,98.79,98.87,98.77,98.86,8562.0,90.1662,90.2392,90.1479,90.2301,8562.0
2019-06-27 14:20:00,98.87,98.87,98.77,98.78,5114.0,90.2392,90.2392,90.1479,90.157,5114.0
2019-06-27 14:25:00,98.79,98.79,98.76,98.79,3761.0,90.1662,90.1662,90.1388,90.1662,3761.0
2019-06-27 14:30:00,98.8,98.82,98.78,98.81,4873.0,90.1753,90.1935,90.157,90.1844,4873.0
2019-06-27 14:35:00,98.82,98.87,98.81,98.83,9375.0,90.1935,90.2392,90.1844,90.2027,9375.0
2019-06-27 14:40:00,98.84,98.85,98.8,98.81,4446.0,90.2118,90.2209,90.1753,90.1844,4446.0
2019-06-27 14:45:00,98.81,98.9,98.8,98.87,9164.0,90.1844,90.2666,90.1753,90.2392,9164.0
2019-06-27 14:50:00,98.88,98.9,98.85,98.86,7583.0,90.2483,90.2666,90.2209,90.2301,7583.0
2019-06-27 14:55:00,98.87,98.88,98.79,98.81,7404.0,90.2392,90.2483,90.1662,90.1844,7404.0
2019-06-27 15:00:00,98.81,98.87,98.81,98.86,8836.0,90.1844,90.2392,90.1844,90.2301,8836.0
2019-06-27 15:05:00,98.87,98.87,98.81,98.82,4401.0,90.2392,90.2392,90.1844,90.1935,4401.0
2019-06-27 15:10:00,98.83,98.95,98.83,98.94,12208.0,90.2027,90.3122,90.2027,90.3031,12208.0
2019-06-27 15:15:00,98.93,98.96,98.88,98.96,17247.0,90.2939,90.3213,90.2483,90.3213,17247.0
2019-06-27 15:20:00,98.95,99.05,98.95,99.05,20481.0,90.3122,90.4035,90.3122,90.4035,20481.0
2019-06-27 15:25:00,99.05,99.06,99.03,99.04,13633.0,90.4035,90.4126,90.3852,90.3943,13633.0
2019-06-27 15:30:00,99.03,99.06,98.97,99.06,24980.0,90.3852,90.4126,90.3305,90.4126,24980.0
2019-06-27 15:35:00,99.06,99.19,99.05,99.15,30061.0,90.4126,90.5312,90.4035,90.4947,30061.0
2019-06-27 15:40:00,99.15,99.27,99.15,99.26,38866.0,90.4947,90.6043,90.4947,90.5951,38866.0
2019-06-27 15:45:00,99.27,99.38,99.24,99.34,58505.0,90.6043,90.7047,90.5769,90.6682,58505.0
2019-06-27 15:50:00,99.35,99.4,99.3,99.38,74580.0,90.6773,90.7229,90.6316,90.7047,74580.0
2019-06-27 15:55:00,99.38,99.46,99.24,99.26,153226.0,90.7047,90.7777,90.5769,90.5951,153226.0
2019-06-28 09:30:00,99.63,99.99,99.33,99.33,24886.0,90.9328,91.2614,90.659,90.659,24886.0
2019-06-28 09:35:00,99.38,99.38,98.93,99.0,9628.0,90.7047,90.7047,90.2939,90.3578,9628.0
2019-06-28 09:40:00,99.02,99.02,98.74,98.85,6643.0,90.3761,90.3761,90.1205,90.2209,6643.0
2019-06-28 09:45:00,98.8,98.9,98.74,98.89,11329.0,90.1753,90.2666,90.1205,90.2574,11329.0
2019-06-28 09:50:00,98.89,98.95,98.8,98.87,10935.0,90.2574,90.3122,90.1753,90.2392,10935.0
2019-06-28 09:55:00,98.91,99.07,98.89,98.97,11998.0,90.2757,90.4217,90.2574,90.3305,11998.0
2019-06-28 10:00:00,98.95,99.08,98.86,98.9,8401.0,90.3122,90.4308,90.2301,90.2666,8401.0
2019-06-28 10:05:00,98.96,99.06,98.94,99.01,18911.0,90.3213,90.4126,90.3031,90.367,18911.0
2019-06-28 10:10:00,99.01,99.02,98.95,98.96,10605.0,90.367,90.3761,90.3122,90.3213,10605.0
2019-06-28 10:15:00,98.95,99.01,98.79,98.79,15210.0,90.3122,90.367,90.1662,90.1662,15210.0
2019-06-28 10:20:00,98.78,98.84,98.76,98.78,7570.0,90.157,90.2118,90.1388,90.157,7570.0
2019-06-28 10:25:00,98.78,98.87,98.77,98.83,14852.0,90.157,90.2392,90.1479,90.2027,14852.0
2019-06-28 10:30:00,98.84,98.97,98.82,98.97,8116.0,90.2118,90.3305,90.1935,90.3305,8116.0
2019-06-28 10:35:00,98.97,99.0,98.88,98.9,6421.0,90.3305,90.3578,90.2483,90.2666,6421.0
2019-06-28 10:40:00,98.9,99.01,98.89,98.99,10333.0,90.2666,90.367,90.2574,90.3487,10333.0
2019-06-28 10:45:00,98.99,99.01,98.87,98.89,8287.0,90.3487,90.367,90.2392,90.2574,8287.0
2019-06-28 10:50:00,98.89,98.9,98.84,98.89,9224.0,90.2574,90.2666,90.2118,90.2574,9224.0
2019-06-28 10:55:00,98.89,98.98,98.89,98.9,5851.0,90.2574,90.3396,90.2574,90.2666,5851.0
2019-06-28 11:00:00,98.89,98.93,98.78,98.93,8889.0,90.2574,90.2939,90.157,90.2939,8889.0
2019-06-28 11:05:00,98.93,98.93,98.87,98.9,4954.0,90.2939,90.2939,90.2392,90.2666,4954.0
2019-06-28 11:10:00,98.9,98.92,98.88,98.89,6148.0,90.2666,90.2848,90.2483,90.2574,6148.0
2019-06-28 11:15:00,98.89,98.98,98.87,98.93,10578.0,90.2574,90.3396,90.2392,90.2939,10578.0
2019-06-28 11:20:00,98.91,98.94,98.9,98.91,7727.0,90.2757,90.3031,90.2666,90.2757,7727.0
2019-06-28 11:25:00,98.94,99.11,98.94,99.03,6940.0,90.3031,90.4582,90.3031,90.3852,6940.0
2019-06-28 11:30:00,99.03,99.14,99.01,99.07,11275.0,90.3852,90.4856,90.367,90.4217,11275.0
2019-06-28 11:35:00,99.06,99.08,99.01,99.04,3386.0,90.4126,90.4308,90.367,90.3943,3386.0
2019-06-28 11:40:00,99.02,99.03,98.96,99.03,4305.0,90.3761,90.3852,90.3213,90.3852,4305.0
2019-06-28 11:45:00,99.04,99.09,99.04,99.04,6594.0,90.3943,90.44,90.3943,90.3943,6594.0
2019-06-28 11:50:00,99.05,99.11,99.05,99.1,6283.0,90.4035,90.4582,90.4035,90.4491,6283.0
2019-06-28 11:55:00,99.12,99.15,99.07,99.08,14154.0,90.4674,90.4947,90.4217,90.4308,14154.0
2019-06-28 12:00:00,99.09,99.09,99.05,99.06,6488.0,90.44,90.44,90.4035,90.4126,6488.0
2019-06-28 12:05:00,99.06,99.17,99.06,99.1,8164.0,90.4126,90.513,90.4126,90.4491,8164.0
2019-06-28 12:10:00,99.1,99.13,99.09,99.13,6817.0,90.4491,90.4765,90.44,90.4765,6817.0
2019-06-28 12:15:00,99.12,99.21,99.12,99.21,6134.0,90.4674,90.5495,90.4674,90.5495,6134.0
2019-06-28 12:20:00,99.22,99.33,99.21,99.32,9637.0,90.5586,90.659,90.5495,90.6499,9637.0
2019-06-28 12:25:00,99.34,99.36,99.29,99.29,3221.0,90.6682,90.6864,90.6225,90.6225,3221.0
2019-06-28 12:30:00,99.3,99.33,99.26,99.33,5914.0,90.6316,90.659,90.5951,90.659,5914.0
2019-06-28 12:35:00,99.33,99.33,99.25,99.29,2689.0,90.659,90.659,90.586,90.6225,2689.0
2019-06-28 12:40:00,99.29,99.29,99.19,99.19,12006.0,90.6225,90.6225,90.5312,90.5312,12006.0
2019-06-28 12:45:00,99.19,99.25,99.19,99.25,5786.0,90.5312,90.586,90.5312,90.586,5786.0
2019-06-28 12:50:00,99.25,99.28,99.23,99.25,22600.0,90.586,90.6134,90.5678,90.586,22600.0
2019-06-28 12:55:00,99.27,99.34,99.27,99.28,5330.0,90.6043,90.6682,90.6043,90.6134,5330.0
2019-06-28 13:00:00,99.28,99.34,99.28,99.34,6890.0,90.6134,90.6682,90.6134,90.6682,6890.0
2019-06-28 13:05:00,99.36,99.36,99.31,99.36,13563.0,90.6864,90.6864,90.6408,90.6864,13563.0
2019-06-28 13:10:00,99.37,99.39,99.35,99.36,2873.0,90.6955,90.7138,90.6773,90.6864,2873.0
2019-06-28 13:15:00,99.35,99.36,99.32,99.34,3908.0,90.6773,90.6864,90.6499,90.6682,3908.0
2019-06-28 13:20:00,99.34,99.36,99.31,99.36,4026.0,90.6682,90.6864,90.6408,90.6864,4026.0
2019-06-28 13:25:00,99.36,99.4,99.36,99.39,5471.0,90.6864,90.7229,90.6864,90.7138,5471.0
2019-06-28 13:30:00,99.4,99.43,99.38,99.39,4900.0,90.7229,90.7503,90.7047,90.7138,4900.0
2019-06-28 13:35:00,99.39,99.47,99.36,99.44,7105.0,90.7138,90.7868,90.6864,90.7594,7105.0
2019-06-28 13:40:00,99.45,99.48,99.41,99.41,3564.0,90.7685,90.7959,90.732,90.732,3564.0
2019-06-28 13:45:00,99.41,99.42,99.38,99.4,6333.0,90.732,90.7412,90.7047,90.7229,6333.0
2019-06-28 13:50:00,99.41,99.41,99.33,99.35,9520.0,90.732,90.732,90.659,90.6773,9520.0
2019-06-28 13:55:00,99.34,99.4,99.33,99.4,5406.0,90.6682,90.7229,90.659,90.7229,5406.0
2019-06-28 14:00:00,99.4,99.48,99.38,99.48,6217.0,90.7229,90.7959,90.7047,90.7959,6217.0
2019-06-28 14:05:00,99.49,99.5,99.48,99.48,4770.0,90.8051,90.8142,90.7959,90.7959,4770.0
2019-06-28 14:10:00,99.48,99.51,99.44,99.51,12481.0,90.7959,90.8233,90.7594,90.8233,12481.0
2019-06-28 14:15:00,99.5,99.54,99.46,99.47,19529.0,90.8142,90.8507,90.7777,90.7868,19529.0
2019-06-28 14:20:00,99.48,99.49,99.43,99.43,6361.0,90.7959,90.8051,90.7503,90.7503,6361.0
2019-06-28 14:25:00,99.44,99.49,99.44,99.49,4332.0,90.7594,90.8051,90.7594,90.8051,4332.0
2019-06-28 14:30:00,99.5,99.54,99.48,99.51,10326.0,90.8142,90.8507,90.7959,90.8233,10326.0
2019-06-28 14:35:00,99.52,99.57,99.49,99.51,10521.0,90.8324,90.8781,90.8051,90.8233,10521.0
2019-06-28 14:40:00,99.54,99.56,99.51,99.54,8013.0,90.8507,90.8689,90.8233,90.8507,8013.0
2019-06-28 14:45:00,99.54,99.61,99.51,99.61,9391.0,90.8507,90.9146,90.8233,90.9146,9391.0
2019-06-28 14:50:00,99.61,99.63,99.53,99.6,12036.0,90.9146,90.9328,90.8416,90.9055,12036.0
2019-06-28 14:55:00,99.59,99.66,99.57,99.66,14357.0,90.8963,90.9602,90.8781,90.9602,14357.0
2019-06-28 15:00:00,99.65,99.65,99.59,99.64,12451.0,90.9511,90.9511,90.8963,90.942,12451.0
2019-06-28 15:05:00,99.62,99.64,99.54,99.6,13638.0,90.9237,90.942,90.8507,90.9055,13638.0
2019-06-28 15:10:00,99.6,99.6,99.56,99.57,9894.0,90.9055,90.9055,90.8689,90.8781,9894.0
2019-06-28 15:15:00,99.56,99.63,99.54,99.63,12866.0,90.8689,90.9328,90.8507,90.9328,12866.0
2019-06-28 15:20:00,99.61,99.63,99.58,99.61,11606.0,90.9146,90.9328,90.8872,90.9146,11606.0
2019-06-28 15:25:00,99.6,99.6,99.54,99.6,14414.0,90.9055,90.9055,90.8507,90.9055,14414.0
2019-06-28 15:30:00,99.6,99.66,99.56,99.59,22748.0,90.9055,90.9602,90.8689,90.8963,22748.0
2019-06-28 15:35:00,99.59,99.63,99.52,99.58,24912.0,90.8963,90.9328,90.8324,90.8872,24912.0
2019-06-28 15:40:00,99.59,99.71,99.57,99.69,34845.0,90.8963,91.0059,90.8781,90.9876,34845.0
2019-06-28 15:45:00,99.69,99.71,99.58,99.63,50361.0,90.9876,91.0059,90.8872,90.9328,50361.0
2019-06-28 15:50:00,99.64,99.81,99.63,99.73,83899.0,90.942,91.0971,90.9328,91.0241,83899.0
2019-06-28 15:55:00,99.73,99.85,99.59,99.66,221557.0,91.0241,91.1336,90.8963,90.9602,221557.0
2019-07-01 09:30:00,100.37,100.55,100.0,100.33,43099.0,91.6082,91.7725,91.2705,91.5717,43099.0
2019-07-01 09:35:00,100.38,100.5,100.28,100.47,45032.0,91.6174,91.7269,91.5261,91.6995,45032.0
2019-07-01 09:40:00,100.42,100.7,100.4,100.45,88952.0,91.6539,91.9094,91.6356,91.6813,88952.0
2019-07-01 09:45:00,100.42,100.45,100.02,100.02,5781.0,91.6539,91.6813,91.2888,91.2888,5781.0
2019-07-01 09:50:00,100.06,100.17,99.96,100.07,38196.0,91.3253,91.4257,91.234,91.3344,38196.0
2019-07-01 09:55:00,100.03,100.32,99.97,100.06,11206.0,91.2979,91.5626,91.2432,91.3253,11206.0
2019-07-01 10:00:00,100.17,100.34,100.14,100.3,9625.0,91.4257,91.5809,91.3983,91.5443,9625.0
2019-07-01 10:05:00,100.32,100.46,100.32,100.37,10071.0,91.5626,91.6904,91.5626,91.6082,10071.0
2019-07-01 10:10:00,100.29,100.36,100.12,100.22,14887.0,91.5352,91.5991,91.3801,91.4713,14887.0
2019-07-01 10:15:00,100.21,100.38,100.21,100.38,7222.0,91.4622,91.6174,91.4622,91.6174,7222.0
2019-07-01 10:20:00,100.37,100.5,100.36,100.45,6835.0,91.6082,91.7269,91.5991,91.6813,6835.0
2019-07-01 10:25:00,100.48,100.51,100.4,100.4,6742.0,91.7086,91.736,91.6356,91.6356,6742.0
2019-07-01 10:30:00,100.41,100.49,100.4,100.44,9795.0,91.6447,91.7178,91.6356,91.6721,9795.0
2019-07-01 10:35:00,100.44,100.47,100.35,100.35,4461.0,91.6721,91.6995,91.59,91.59,4461.0
2019-07-01 10:40:00,100.37,100.43,100.32,100.43,8255.0,91.6082,91.663,91.5626,91.663,8255.0
2019-07-01 10:45:00,100.44,100.5,100.4,100.42,6493.0,91.6721,91.7269,91.6356,91.6539,6493.0
2019-07-01 10:50:00,100.42,100.43,100.26,100.33,42590.0,91.6539,91.663,91.5078,91.5717,42590.0
2019-07-01 10:55:00,100.29,100.32,100.21,100.22,43300.0,91.5352,91.5626,91.4622,91.4713,43300.0
2019-07-01 11:00:00,100.26,100.35,100.2,100.33,12316.0,91.5078,91.59,91.4531,91.5717,12316.0
2019-07-01 11:05:00,100.31,100.31,100.2,100.26,10369.0,91.5535,91.5535,91.4531,91.5078,10369.0
2019-07-01 11:10:00,100.25,100.27,100.2,100.26,12192.0,91.4987,91.517,91.4531,91.5078,12192.0
2019-07-01 11:15:00,100.29,100.42,100.29,100.36,4900.0,91.5352,91.6539,91.5352,91.5991,4900.0
2019-07-01 11:20:00,100.36,100.39,100.23,100.28,6315.0,91.5991,91.6265,91.4805,91.5261,6315.0
2019-07-01 11:25:00,100.3,100.32,100.12,100.14,7761.0,91.5443,91.5626,91.3801,91.3983,7761.0
2019-07-01 11:30:00,100.19,100.28,100.17,100.23,16300.0,91.444,91.5261,91.4257,91.4805,16300.0
2019-07-01 11:35:00,100.24,100.35,100.24,100.35,57429.0,91.4896,91.59,91.4896,91.59,57429.0
2019-07-01 11:40:00,100.36,100.36,100.23,100.26,8244.0,91.5991,91.5991,91.4805,91.5078,8244.0
2019-07-01 11:45:00,100.24,100.28,100.19,100.19,4908.0,91.4896,91.5261,91.444,91.444,4908.0
2019-07-01 11:50:00,100.22,100.27,100.22,100.26,4552.0,91.4713,91.517,91.4713,91.5078,4552.0
2019-07-01 11:55:00,100.25,100.3,100.23,100.23,5736.0,91.4987,91.5443,91.4805,91.4805,5736.0
2019-07-01 12:00:00,100.26,100.32,100.26,100.3,4710.0,91.5078,91.5626,91.5078,91.5443,4710.0
2019-07-01 12:05:00,100.3,100.32,100.26,100.3,5188.0,91.5443,91.5626,91.5078,91.5443,5188.0
2019-07-01 12:10:00,100.31,100.32,100.26,100.3,13965.0,91.5535,91.5626,91.5078,91.5443,13965.0
2019-07-01 12:15:00,100.32,100.35,100.29,100.31,3266.0,91.5626,91.59,91.5352,91.5535,3266.0
2019-07-01 12:20:00,100.32,100.33,100.25,100.28,4921.0,91.5626,91.5717,91.4987,91.5261,4921.0
2019-07-01 12:25:00,100.28,100.29,100.23,100.29,7605.0,91.5261,91.5352,91.4805,91.5352,7605.0
2019-07-01 12:30:00,100.29,100.33,100.24,100.31,22200.0,91.5352,91.5717,91.4896,91.5535,22200.0
2019-07-01 12:35:00,100.33,100.35,100.29,100.29,2728.0,91.5717,91.59,91.5352,91.5352,2728.0
2019-07-01 12:40:00,100.28,100.3,100.25,100.25,6385.0,91.5261,91.5443,91.4987,91.4987,6385.0
2019-07-01 12:45:00,100.25,100.29,100.24,100.26,5252.0,91.4987,91.5352,91.4896,91.5078,5252.0
2019-07-01 12:50:00,100.27,100.27,100.22,100.27,5104.0,91.517,91.517,91.4713,91.517,5104.0
2019-07-01 12:55:00,100.27,100.27,100.15,100.16,5300.0,91.517,91.517,91.4074,91.4166,5300.0
2019-07-01 13:00:00,100.18,100.21,100.14,100.2,5732.0,91.4348,91.4622,91.3983,91.4531,5732.0
2019-07-01 13:05:00,100.2,100.28,100.2,100.25,17281.0,91.4531,91.5261,91.4531,91.4987,17281.0
2019-07-01 13:10:00,100.25,100.26,100.2,100.24,6910.0,91.4987,91.5078,91.4531,91.4896,6910.0
2019-07-01 13:15:00,100.22,100.27,100.19,100.23,4965.0,91.4713,91.517,91.444,91.4805,4965.0
2019-07-01 13:20:00,100.23,100.34,100.23,100.33,4396.0,91.4805,91.5809,91.4805,91.5717,4396.0
2019-07-01 13:25:00,100.32,100.37,100.31,100.37,6322.0,91.5626,91.6082,91.5535,91.6082,6322.0
2019-07-01 13:30:00,100.36,100.38,100.32,100.35,4237.0,91.5991,91.6174,91.5626,91.59,4237.0
2019-07-01 13:35:00,100.36,100.41,100.36,100.4,4629.0,91.5991,91.6447,91.5991,91.6356,4629.0
2019-07-01 13:40:00,100.41,100.44,100.39,100.39,3460.0,91.6447,91.6721,91.6265,91.6265,3460.0
2019-07-01 13:45:00,100.39,100.46,100.39,100.44,4506.0,91.6265,91.6904,91.6265,91.6721,4506.0
2019-07-01 13:50:00,100.45,100.46,100.41,100.44,4450.0,91.6813,91.6904,91.6447,91.6721,4450.0
2019-07-01 13:55:00,100.44,100.45,100.41,100.45,4499.0,91.6721,91.6813,91.6447,91.6813,4499.0
2019-07-01 14:00:00,100.43,100.48,100.38,100.46,18254.0,91.663,91.7086,91.6174,91.6904,18254.0
2019-07-01 14:05:00,100.45,100.5,100.42,100.45,18794.0,91.6813,91.7269,91.6539,91.6813,18794.0
2019-07-01 14:10:00,100.44,100.45,100.4,100.45,2856.0,91.6721,91.6813,91.6356,91.6813,2856.0
2019-07-01 14:15:00,100.44,100.45,100.4,100.41,4563.0,91.6721,91.6813,91.6356,91.6447,4563.0
2019-07-01 14:20:00,100.4,100.44,100.4,100.4,3889.0,91.6356,91.6721,91.6356,91.6356,3889.0
2019-07-01 14:25:00,100.42,100.42,100.33,100.33,3670.0,91.6539,91.6539,91.5717,91.5717,3670.0
2019-07-01 14:30:00,100.33,100.36,100.33,100.34,4121.0,91.5717,91.5991,91.5717,91.5809,4121.0
2019-07-01 14:35:00,100.33,100.33,100.27,100.31,5078.0,91.5717,91.5717,91.517,91.5535,5078.0
2019-07-01 14:40:00,100.32,100.35,100.32,100.34,4182.0,91.5626,91.59,91.5626,91.5809,4182.0
2019-07-01 14:45:00,100.35,100.41,100.33,100.4,9395.0,91.59,91.6447,91.5717,91.6356,9395.0
2019-07-01 14:50:00,100.4,100.44,100.38,100.44,7623.0,91.6356,91.6721,91.6174,91.6721,7623.0
2019-07-01 14:55:00,100.44,100.46,100.33,100.35,7200.0,91.6721,91.6904,91.5717,91.59,7200.0
2019-07-01 15:00:00,100.35,100.48,100.35,100.47,5213.0,91.59,91.7086,91.59,91.6995,5213.0
2019-07-01 15:05:00,100.48,100.57,100.47,100.56,8480.0,91.7086,91.7908,91.6995,91.7817,8480.0
2019-07-01 15:10:00,100.56,100.67,100.56,100.65,16821.0,91.7817,91.882,91.7817,91.8638,16821.0
2019-07-01 15:15:00,100.67,100.72,100.67,100.71,11707.0,91.882,91.9277,91.882,91.9186,11707.0
2019-07-01 15:20:00,100.71,100.73,100.69,100.73,4941.0,91.9186,91.9368,91.9003,91.9368,4941.0
2019-07-01 15:25:00,100.73,100.77,100.69,100.73,8382.0,91.9368,91.9733,91.9003,91.9368,8382.0
2019-07-01 15:30:00,100.73,100.78,100.72,100.73,10105.0,91.9368,91.9824,91.9277,91.9368,10105.0
2019-07-01 15:35:00,100.75,100.88,100.74,100.87,10685.0,91.9551,92.0737,91.9459,92.0646,10685.0
2019-07-01 15:40:00,100.89,100.9,100.82,100.84,14914.0,92.0828,92.092,92.019,92.0372,14914.0
2019-07-01 15:45:00,100.82,100.84,100.79,100.83,18240.0,92.019,92.0372,91.9916,92.0281,18240.0
2019-07-01 15:50:00,100.84,100.84,100.67,100.74,42222.0,92.0372,92.0372,91.882,91.9459,42222.0
2019-07-01 15:55:00,100.75,100.84,100.69,100.84,76085.0,91.9551,92.0372,91.9003,92.0372,76085.0
2019-07-02 09:30:00,100.9,101.24,100.88,101.12,38837.0,92.092,92.4023,92.0737,92.2928,38837.0
2019-07-02 09:35:00,101.18,101.25,100.94,101.03,11651.0,92.3475,92.4114,92.1285,92.2106,11651.0
2019-07-02 09:40:00,101.09,101.09,100.89,101.03,3385.0,92.2654,92.2654,92.0828,92.2106,3385.0
2019-07-02 09:45:00,100.92,100.99,100.76,100.89,6839.0,92.1102,92.1741,91.9642,92.0828,6839.0
2019-07-02 09:50:00,100.85,100.97,100.75,100.75,5660.0,92.0463,92.1559,91.9551,91.9551,5660.0
2019-07-02 09:55:00,100.73,100.87,100.71,100.77,8735.0,91.9368,92.0646,91.9186,91.9733,8735.0
2019-07-02 10:00:00,100.76,100.98,100.76,100.89,4820.0,91.9642,92.165,91.9642,92.0828,4820.0
2019-07-02 10:05:00,100.89,101.07,100.87,101.05,6673.0,92.0828,92.2471,92.0646,92.2289,6673.0
2019-07-02 10:10:00,101.07,101.24,100.97,101.17,10312.0,92.2471,92.4023,92.1559,92.3384,10312.0
2019-07-02 10:15:00,101.14,101.3,101.14,101.18,5415.0,92.311,92.4571,92.311,92.3475,5415.0
2019-07-02 10:20:00,101.19,101.26,101.12,101.18,10321.0,92.3567,92.4205,92.2928,92.3475,10321.0
2019-07-02 10:25:00,101.19,101.42,101.18,101.35,8822.0,92.3567,92.5666,92.3475,92.5027,8822.0
2019-07-02 10:30:00,101.37,101.37,101.27,101.28,13580.0,92.5209,92.5209,92.4297,92.4388,13580.0
2019-07-02 10:35:00,101.28,101.36,101.25,101.3,4559.0,92.4388,92.5118,92.4114,92.4571,4559.0
2019-07-02 10:40:00,101.35,101.36,101.24,101.3,6753.0,92.5027,92.5118,92.4023,92.4571,6753.0
2019-07-02 10:45:00,101.3,101.35,101.23,101.3,5076.0,92.4571,92.5027,92.3932,92.4571,5076.0
2019-07-02 10:50:00,101.3,101.38,101.27,101.34,4622.0,92.4571,92.5301,92.4297,92.4936,4622.0
2019-07-02 10:55:00,101.35,101.36,101.21,101.26,4300.0,92.5027,92.5118,92.3749,92.4205,4300.0
2019-07-02 11:00:00,101.26,101.3,101.23,101.3,12901.0,92.4205,92.4571,92.3932,92.4571,12901.0
2019-07-02 11:05:00,101.3,101.41,101.3,101.34,4604.0,92.4571,92.5575,92.4571,92.4936,4604.0
2019-07-02 11:10:00,101.34,101.34,101.3,101.31,7358.0,92.4936,92.4936,92.4571,92.4662,7358.0
2019-07-02 11:15:00,101.33,101.4,101.32,101.35,10092.0,92.4844,92.5483,92.4753,92.5027,10092.0
2019-07-02 11:20:00,101.34,101.39,101.32,101.37,7669.0,92.4936,92.5392,92.4753,92.5209,7669.0
2019-07-02 11:25:00,101.38,101.42,101.36,101.38,7525.0,92.5301,92.5666,92.5118,92.5301,7525.0
2019-07-02 11:30:00,101.38,101.39,101.25,101.26,10205.0,92.5301,92.5392,92.4114,92.4205,10205.0
2019-07-02 11:35:00,101.25,101.3,101.16,101.17,4900.0,92.4114,92.4571,92.3293,92.3384,4900.0
2019-07-02 11:40:00,101.18,101.3,101.1,101.3,9759.0,92.3475,92.4571,92.2745,92.4571,9759.0
2019-07-02 11:45:00,101.29,101.39,101.29,101.38,7831.0,92.4479,92.5392,92.4479,92.5301,7831.0
2019-07-02 11:50:00,101.39,101.4,101.34,101.38,4543.0,92.5392,92.5483,92.4936,92.5301,4543.0
2019-07-02 11:55:00,101.39,101.4,101.33,101.37,6027.0,92.5392,92.5483,92.4844,92.5209,6027.0
2019-07-02 12:00:00,101.37,101.38,101.31,101.34,5905.0,92.5209,92.5301,92.4662,92.4936,5905.0
2019-07-02 12:05:00,101.34,101.36,101.29,101.31,12970.0,92.4936,92.5118,92.4479,92.4662,12970.0
2019-07-02 12:10:00,101.31,101.34,101.28,101.31,9055.0,92.4662,92.4936,92.4388,92.4662,9055.0
2019-07-02 12:15:00,101.31,101.42,101.29,101.41,11292.0,92.4662,92.5666,92.4479,92.5575,11292.0
2019-07-02 12:20:00,101.41,101.41,101.32,101.37,9164.0,92.5575,92.5575,92.4753,92.5209,9164.0
2019-07-02 12:25:00,101.37,101.37,101.16,101.27,19750.0,92.5209,92.5209,92.3293,92.4297,19750.0
2019-07-02 12:30:00,101.27,101.27,101.13,101.15,10288.0,92.4297,92.4297,92.3019,92.3201,10288.0
2019-07-02 12:35:00,101.16,101.3,101.15,101.28,15393.0,92.3293,92.4571,92.3201,92.4388,15393.0
2019-07-02 12:40:00,101.25,101.28,101.24,101.26,4256.0,92.4114,92.4388,92.4023,92.4205,4256.0
2019-07-02 12:45:00,101.27,101.32,101.26,101.29,6540.0,92.4297,92.4753,92.4205,92.4479,6540.0
2019-07-02 12:50:00,101.28,101.29,101.23,101.25,7382.0,92.4388,92.4479,92.3932,92.4114,7382.0
2019-07-02 12:55:00,101.26,101.29,101.24,101.26,3255.0,92.4205,92.4479,92.4023,92.4205,3255.0
2019-07-02 13:00:00,101.25,101.28,101.23,101.28,8697.0,92.4114,92.4388,92.3932,92.4388,8697.0
2019-07-02 13:05:00,101.29,101.34,101.29,101.3,1920.0,92.4479,92.4936,92.4479,92.4571,1920.0
2019-07-02 13:10:00,101.31,101.36,101.31,101.35,3837.0,92.4662,92.5118,92.4662,92.5027,3837.0
2019-07-02 13:15:00,101.36,101.44,101.34,101.44,5048.0,92.5118,92.5848,92.4936,92.5848,5048.0
2019-07-02 13:20:00,101.44,101.47,101.43,101.45,5219.0,92.5848,92.6122,92.5757,92.594,5219.0
2019-07-02 13:25:00,101.44,101.48,101.43,101.48,4238.0,92.5848,92.6213,92.5757,92.6213,4238.0
2019-07-02 13:30:00,101.48,101.57,101.44,101.56,5753.0,92.6213,92.7035,92.5848,92.6944,5753.0
2019-07-02 13:35:00,101.57,101.57,101.54,101.56,4389.0,92.7035,92.7035,92.6761,92.6944,4389.0
2019-07-02 13:40:00,101.52,101.56,101.52,101.55,1546.0,92.6578,92.6944,92.6578,92.6852,1546.0
2019-07-02 13:45:00,101.55,101.55,101.53,101.53,3000.0,92.6852,92.6852,92.667,92.667,3000.0
2019-07-02 13:50:00,101.56,101.59,101.52,101.52,9417.0,92.6944,92.7217,92.6578,92.6578,9417.0
2019-07-02 13:55:00,101.52,101.54,101.49,101.5,5000.0,92.6578,92.6761,92.6305,92.6396,5000.0
2019-07-02 14:00:00,101.51,101.61,101.4,101.61,18013.0,92.6487,92.74,92.5483,92.74,18013.0
2019-07-02 14:05:00,101.62,101.7,101.61,101.7,9307.0,92.7491,92.8221,92.74,92.8221,9307.0
2019-07-02 14:10:00,101.69,101.71,101.6,101.68,9264.0,92.813,92.8313,92.7309,92.8039,9264.0
2019-07-02 14:15:00,101.68,101.7,101.64,101.64,4757.0,92.8039,92.8221,92.7674,92.7674,4757.0
2019-07-02 14:20:00,101.61,101.61,101.54,101.58,6258.0,92.74,92.74,92.6761,92.7126,6258.0
2019-07-02 14:25:00,101.58,101.71,101.57,101.7,12403.0,92.7126,92.8313,92.7035,92.8221,12403.0
2019-07-02 14:30:00,101.71,101.76,101.69,101.73,4632.0,92.8313,92.8769,92.813,92.8495,4632.0
2019-07-02 14:35:00,101.75,101.75,101.67,101.68,7242.0,92.8678,92.8678,92.7948,92.8039,7242.0
2019-07-02 14:40:00,101.67,101.67,101.62,101.65,4073.0,92.7948,92.7948,92.7491,92.7765,4073.0
2019-07-02 14:45:00,101.65,101.66,101.62,101.65,5527.0,92.7765,92.7856,92.7491,92.7765,5527.0
2019-07-02 14:50:00,101.65,101.65,101.5,101.52,13792.0,92.7765,92.7765,92.6396,92.6578,13792.0
2019-07-02 14:55:00,101.52,101.59,101.44,101.51,12959.0,92.6578,92.7217,92.5848,92.6487,12959.0
2019-07-02 15:00:00,101.51,101.62,101.47,101.59,6712.0,92.6487,92.7491,92.6122,92.7217,6712.0
2019-07-02 15:05:00,101.61,101.64,101.57,101.64,7352.0,92.74,92.7674,92.7035,92.7674,7352.0
2019-07-02 15:10:00,101.63,101.66,101.45,101.53,17785.0,92.7582,92.7856,92.594,92.667,17785.0
2019-07-02 15:15:00,101.54,101.56,101.51,101.53,4214.0,92.6761,92.6944,92.6487,92.667,4214.0
2019-07-02 15:20:00,101.54,101.56,101.48,101.56,15653.0,92.6761,92.6944,92.6213,92.6944,15653.0
2019-07-02 15:25:00,101.55,101.59,101.55,101.56,4367.0,92.6852,92.7217,92.6852,92.6944,4367.0
2019-07-02 15:30:00,101.56,101.69,101.56,101.67,17569.0,92.6944,92.813,92.6944,92.7948,17569.0
2019-07-02 15:35:00,101.67,101.77,101.64,101.76,9820.0,92.7948,92.886,92.7674,92.8769,9820.0
2019-07-02 15:40:00,101.76,101.83,101.71,101.78,47360.0,92.8769,92.9408,92.8313,92.8952,47360.0
2019-07-02 15:45:00,101.78,101.84,101.78,101.83,49573.0,92.8952,92.9499,92.8952,92.9408,49573.0
2019-07-02 15:50:00,101.83,101.92,101.8,101.9,53028.0,92.9408,93.0229,92.9134,93.0047,53028.0
2019-07-02 15:55:00,101.91,102.06,101.89,102.06,129933.0,93.0138,93.1507,92.9956,93.1507,129933.0
2019-07-03 09:30:00,102.23,102.49,102.23,102.37,31730.0,93.3059,93.5432,93.3059,93.4336,31730.0
2019-07-03 09:35:00,102.39,102.6,102.29,102.45,9091.0,93.4519,93.6436,93.3606,93.5067,9091.0
2019-07-03 09:40:00,102.42,102.49,102.38,102.44,6680.0,93.4793,93.5432,93.4428,93.4975,6680.0
2019-07-03 09:45:00,102.47,102.55,102.44,102.44,8853.0,93.5249,93.5979,93.4975,93.4975,8853.0
2019-07-03 09:50:00,102.43,102.44,102.13,102.16,6661.0,93.4884,93.4975,93.2146,93.242,6661.0
2019-07-03 09:55:00,102.15,102.27,102.13,102.15,14878.0,93.2329,93.3424,93.2146,93.2329,14878.0
2019-07-03 10:00:00,102.16,102.27,102.14,102.26,6785.0,93.242,93.3424,93.2237,93.3333,6785.0
2019-07-03 10:05:00,102.28,102.33,102.19,102.21,48569.0,93.3515,93.3971,93.2694,93.2876,48569.0
2019-07-03 10:10:00,102.2,102.24,102.14,102.15,9829.0,93.2785,93.315,93.2237,93.2329,9829.0
2019-07-03 10:15:00,102.13,102.23,102.07,102.2,15428.0,93.2146,93.3059,93.1598,93.2785,15428.0
2019-07-03 10:20:00,102.2,102.5,102.2,102.49,17675.0,93.2785,93.5523,93.2785,93.5432,17675.0
2019-07-03 10:25:00,102.49,102.5,102.38,102.38,14298.0,93.5432,93.5523,93.4428,93.4428,14298.0
2019-07-03 10:30:00,102.36,102.44,102.35,102.42,8447.0,93.4245,93.4975,93.4154,93.4793,8447.0
2019-07-03 10:35:00,102.45,102.47,102.37,102.41,7562.0,93.5067,93.5249,93.4336,93.4702,7562.0
2019-07-03 10:40:00,102.43,102.5,102.41,102.48,6135.0,93.4884,93.5523,93.4702,93.534,6135.0
2019-07-03 10:45:00,102.46,102.46,102.25,102.4,10568.0,93.5158,93.5158,93.3241,93.461,10568.0
2019-07-03 10:50:00,102.41,102.47,102.38,102.46,7962.0,93.4702,93.5249,93.4428,93.5158,7962.0
2019-07-03 10:55:00,102.45,102.59,102.44,102.56,20768.0,93.5067,93.6344,93.4975,93.6071,20768.0
2019-07-03 11:00:00,102.56,102.66,102.56,102.61,9067.0,93.6071,93.6983,93.6071,93.6527,9067.0
2019-07-03 11:05:00,102.6,102.66,102.5,102.53,10797.0,93.6436,93.6983,93.5523,93.5797,10797.0
2019-07-03 11:10:00,102.54,102.59,102.48,102.51,25054.0,93.5888,93.6344,93.534,93.5614,25054.0
2019-07-03 11:15:00,102.51,102.55,102.44,102.47,13980.0,93.5614,93.5979,93.4975,93.5249,13980.0
2019-07-03 11:20:00,102.45,102.54,102.39,102.5,18650.0,93.5067,93.5888,93.4519,93.5523,18650.0
2019-07-03 11:25:00,102.51,102.54,102.46,102.49,24783.0,93.5614,93.5888,93.5158,93.5432,24783.0
2019-07-03 11:30:00,102.49,102.63,102.46,102.49,32001.0,93.5432,93.671,93.5158,93.5432,32001.0
2019-07-03 11:35:00,102.49,102.61,102.49,102.59,11424.0,93.5432,93.6527,93.5432,93.6344,11424.0
2019-07-03 11:40:00,102.59,102.68,102.59,102.66,6096.0,93.6344,93.7166,93.6344,93.6983,6096.0
2019-07-03 11:45:00,102.66,102.67,102.54,102.56,17655.0,93.6983,93.7075,93.5888,93.6071,17655.0
2019-07-03 11:50:00,102.53,102.56,102.51,102.56,8758.0,93.5797,93.6071,93.5614,93.6071,8758.0
2019-07-03 11:55:00,102.56,102.57,102.5,102.54,18488.0,93.6071,93.6162,93.5523,93.5888,18488.0
2019-07-03 12:00:00,102.55,102.59,102.49,102.5,11480.0,93.5979,93.6344,93.5432,93.5523,11480.0
2019-07-03 12:05:00,102.49,102.57,102.49,102.55,11648.0,93.5432,93.6162,93.5432,93.5979,11648.0
2019-07-03 12:10:00,102.55,102.67,102.55,102.67,7823.0,93.5979,93.7075,93.5979,93.7075,7823.0
2019-07-03 12:15:00,102.67,102.67,102.57,102.58,7689.0,93.7075,93.7075,93.6162,93.6253,7689.0
2019-07-03 12:20:00,102.57,102.6,102.54,102.6,10346.0,93.6162,93.6436,93.5888,93.6436,10346.0
2019-07-03 12:25:00,102.61,102.63,102.58,102.59,6453.0,93.6527,93.671,93.6253,93.6344,6453.0
2019-07-03 12:30:00,102.59,102.61,102.52,102.52,10819.0,93.6344,93.6527,93.5706,93.5706,10819.0
2019-07-03 12:35:00,102.51,102.55,102.5,102.55,15655.0,93.5614,93.5979,93.5523,93.5979,15655.0
2019-07-03 12:40:00,102.55,102.56,102.48,102.51,20450.0,93.5979,93.6071,93.534,93.5614,20450.0
2019-07-03 12:45:00,102.52,102.63,102.52,102.62,17549.0,93.5706,93.671,93.5706,93.6618,17549.0
2019-07-03 12:50:00,102.63,102.72,102.63,102.67,40865.0,93.671,93.7531,93.671,93.7075,40865.0
2019-07-03 12:55:00,102.67,102.95,102.66,102.91,65636.0,93.7075,93.963,93.6983,93.9265,65636.0
2019-07-05 09:30:00,102.78,102.88,102.12,102.12,45346.0,93.8079,93.8991,93.2055,93.2055,45346.0
2019-07-05 09:35:00,102.19,102.25,101.93,101.93,7152.0,93.2694,93.3241,93.0321,93.0321,7152.0
2019-07-05 09:40:00,102.01,102.06,101.98,102.06,1109.0,93.1051,93.1507,93.0777,93.1507,1109.0
2019-07-05 09:45:00,101.97,101.97,101.82,101.82,5243.0,93.0686,93.0686,92.9317,92.9317,5243.0
2019-07-05 09:50:00,101.81,101.81,101.65,101.69,9061.0,92.9225,92.9225,92.7765,92.813,9061.0
2019-07-05 09:55:00,101.67,101.7,101.54,101.62,6136.0,92.7948,92.8221,92.6761,92.7491,6136.0
2019-07-05 10:00:00,101.6,101.71,101.59,101.69,9852.0,92.7309,92.8313,92.7217,92.813,9852.0
2019-07-05 10:05:00,101.68,101.81,101.67,101.81,84708.0,92.8039,92.9225,92.7948,92.9225,84708.0
2019-07-05 10:10:00,101.81,101.81,101.71,101.76,5562.0,92.9225,92.9225,92.8313,92.8769,5562.0
2019-07-05 10:15:00,101.73,101.74,101.66,101.7,9740.0,92.8495,92.8586,92.7856,92.8221,9740.0
2019-07-05 10:20:00,101.7,101.71,101.63,101.67,9826.0,92.8221,92.8313,92.7582,92.7948,9826.0
2019-07-05 10:25:00,101.67,101.75,101.63,101.63,14811.0,92.7948,92.8678,92.7582,92.7582,14811.0
2019-07-05 10:30:00,101.63,101.73,101.56,101.56,10188.0,92.7582,92.8495,92.6944,92.6944,10188.0
2019-07-05 10:35:00,101.54,101.61,101.54,101.55,10257.0,92.6761,92.74,92.6761,92.6852,10257.0
2019-07-05 10:40:00,101.54,101.64,101.52,101.56,14013.0,92.6761,92.7674,92.6578,92.6944,14013.0
2019-07-05 10:45:00,101.51,101.68,101.45,101.66,12831.0,92.6487,92.8039,92.594,92.7856,12831.0
2019-07-05 10:50:00,101.66,101.7,101.63,101.68,13528.0,92.7856,92.8221,92.7582,92.8039,13528.0
2019-07-05 10:55:00,101.65,101.69,101.61,101.65,14368.0,92.7765,92.813,92.74,92.7765,14368.0
2019-07-05 11:00:00,101.66,101.7,101.46,101.49,10541.0,92.7856,92.8221,92.6031,92.6305,10541.0
2019-07-05 11:05:00,101.49,101.68,101.49,101.65,12653.0,92.6305,92.8039,92.6305,92.7765,12653.0
2019-07-05 11:10:00,101.68,101.86,101.67,101.83,9128.0,92.8039,92.9682,92.7948,92.9408,9128.0
2019-07-05 11:15:00,101.83,101.86,101.78,101.8,10730.0,92.9408,92.9682,92.8952,92.9134,10730.0
2019-07-05 11:20:00,101.79,101.82,101.76,101.78,4125.0,92.9043,92.9317,92.8769,92.8952,4125.0
2019-07-05 11:25:00,101.79,101.87,101.79,101.87,3945.0,92.9043,92.9773,92.9043,92.9773,3945.0
2019-07-05 11:30:00,101.86,101.92,101.8,101.89,6109.0,92.9682,93.0229,92.9134,92.9956,6109.0
2019-07-05 11:35:00,101.87,101.88,101.76,101.79,4830.0,92.9773,92.9864,92.8769,92.9043,4830.0
2019-07-05 11:40:00,101.8,101.82,101.7,101.72,3600.0,92.9134,92.9317,92.8221,92.8404,3600.0
2019-07-05 11:45:00,101.72,101.74,101.66,101.74,5355.0,92.8404,92.8586,92.7856,92.8586,5355.0
2019-07-05 11:50:00,101.74,101.85,101.71,101.85,5641.0,92.8586,92.959,92.8313,92.959,5641.0
2019-07-05 11:55:00,101.84,101.91,101.8,101.91,4900.0,92.9499,93.0138,92.9134,93.0138,4900.0
2019-07-05 12:00:00,101.91,101.95,101.81,101.86,9492.0,93.0138,93.0503,92.9225,92.9682,9492.0
2019-07-05 12:05:00,101.85,101.95,101.85,101.93,4939.0,92.959,93.0503,92.959,93.0321,4939.0
2019-07-05 12:10:00,101.93,102.0,101.91,102.0,3827.0,93.0321,93.0959,93.0138,93.0959,3827.0
2019-07-05 12:15:00,102.01,102.09,101.98,102.08,27095.0,93.1051,93.1781,93.0777,93.169,27095.0
2019-07-05 12:20:00,102.07,102.07,102.02,102.05,3025.0,93.1598,93.1598,93.1142,93.1416,3025.0
2019-07-05 12:25:00,102.06,102.06,101.99,102.01,5261.0,93.1507,93.1507,93.0868,93.1051,5261.0
2019-07-05 12:30:00,102.01,102.07,101.98,102.03,9364.0,93.1051,93.1598,93.0777,93.1233,9364.0
2019-07-05 12:35:00,102.03,102.23,102.03,102.23,4154.0,93.1233,93.3059,93.1233,93.3059,4154.0
2019-07-05 12:40:00,102.22,102.31,102.21,102.28,5679.0,93.2967,93.3789,93.2876,93.3515,5679.0
2019-07-05 12:45:00,102.28,102.33,102.27,102.33,4281.0,93.3515,93.3971,93.3424,93.3971,4281.0
2019-07-05 12:50:00,102.33,102.36,102.3,102.36,7059.0,93.3971,93.4245,93.3698,93.4245,7059.0
2019-07-05 12:55:00,102.35,102.39,102.35,102.37,7331.0,93.4154,93.4519,93.4154,93.4336,7331.0
2019-07-05 13:00:00,102.36,102.38,102.26,102.33,16012.0,93.4245,93.4428,93.3333,93.3971,16012.0
2019-07-05 13:05:00,102.34,102.36,102.27,102.3,9000.0,93.4063,93.4245,93.3424,93.3698,9000.0
2019-07-05 13:10:00,102.3,102.32,102.27,102.3,6411.0,93.3698,93.388,93.3424,93.3698,6411.0
2019-07-05 13:15:00,102.3,102.37,102.28,102.36,4456.0,93.3698,93.4336,93.3515,93.4245,4456.0
2019-07-05 13:20:00,102.36,102.48,102.36,102.42,5994.0,93.4245,93.534,93.4245,93.4793,5994.0
2019-07-05 13:25:00,102.42,102.43,102.39,102.42,3108.0,93.4793,93.4884,93.4519,93.4793,3108.0
2019-07-05 13:30:00,102.43,102.43,102.37,102.37,14843.0,93.4884,93.4884,93.4336,93.4336,14843.0
2019-07-05 13:35:00,102.38,102.51,102.38,102.51,3299.0,93.4428,93.5614,93.4428,93.5614,3299.0
2019-07-05 13:40:00,102.49,102.54,102.46,102.48,13005.0,93.5432,93.5888,93.5158,93.534,13005.0
2019-07-05 13:45:00,102.47,102.47,102.44,102.45,2441.0,93.5249,93.5249,93.4975,93.5067,2441.0
2019-07-05 13:50:00,102.47,102.47,102.35,102.37,5822.0,93.5249,93.5249,93.4154,93.4336,5822.0
2019-07-05 13:55:00,102.36,102.38,102.34,102.37,2667.0,93.4245,93.4428,93.4063,93.4336,2667.0
2019-07-05 14:00:00,102.37,102.43,102.36,102.37,4226.0,93.4336,93.4884,93.4245,93.4336,4226.0
2019-07-05 14:05:00,102.38,102.39,102.35,102.38,7198.0,93.4428,93.4519,93.4154,93.4428,7198.0
2019-07-05 14:10:00,102.39,102.41,102.33,102.35,4237.0,93.4519,93.4702,93.3971,93.4154,4237.0
2019-07-05 14:15:00,102.36,102.41,102.35,102.39,3493.0,93.4245,93.4702,93.4154,93.4519,3493.0
2019-07-05 14:20:00,102.39,102.44,102.37,102.42,5617.0,93.4519,93.4975,93.4336,93.4793,5617.0
2019-07-05 14:25:00,102.42,102.44,102.4,102.43,2750.0,93.4793,93.4975,93.461,93.4884,2750.0
2019-07-05 14:30:00,102.43,102.55,102.43,102.55,4208.0,93.4884,93.5979,93.4884,93.5979,4208.0
2019-07-05 14:35:00,102.53,102.65,102.5,102.55,7260.0,93.5797,93.6892,93.5523,93.5979,7260.0
2019-07-05 14:40:00,102.56,102.66,102.53,102.66,13384.0,93.6071,93.6983,93.5797,93.6983,13384.0
2019-07-05 14:45:00,102.65,102.69,102.61,102.69,5089.0,93.6892,93.7257,93.6527,93.7257,5089.0
2019-07-05 14:50:00,102.69,102.69,102.63,102.65,5881.0,93.7257,93.7257,93.671,93.6892,5881.0
2019-07-05 14:55:00,102.65,102.66,102.62,102.62,8474.0,93.6892,93.6983,93.6618,93.6618,8474.0
2019-07-05 15:00:00,102.6,102.61,102.52,102.53,3781.0,93.6436,93.6527,93.5706,93.5797,3781.0
2019-07-05 15:05:00,102.53,102.56,102.5,102.54,3300.0,93.5797,93.6071,93.5523,93.5888,3300.0
2019-07-05 15:10:00,102.53,102.54,102.4,102.47,6581.0,93.5797,93.5888,93.461,93.5249,6581.0
2019-07-05 15:15:00,102.49,102.49,102.39,102.42,2954.0,93.5432,93.5432,93.4519,93.4793,2954.0
2019-07-05 15:20:00,102.44,102.61,102.44,102.61,7345.0,93.4975,93.6527,93.4975,93.6527,7345.0
2019-07-05 15:25:00,102.59,102.69,102.57,102.69,26056.0,93.6344,93.7257,93.6162,93.7257,26056.0
2019-07-05 15:30:00,102.7,102.71,102.53,102.53,8248.0,93.7348,93.744,93.5797,93.5797,8248.0
2019-07-05 15:35:00,102.55,102.55,102.49,102.51,6200.0,93.5979,93.5979,93.5432,93.5614,6200.0
2019-07-05 15:40:00,102.51,102.54,102.48,102.5,32835.0,93.5614,93.5888,93.534,93.5523,32835.0
2019-07-05 15:45:00,102.5,102.54,102.49,102.53,11232.0,93.5523,93.5888,93.5432,93.5797,11232.0
2019-07-05 15:50:00,102.52,102.64,102.45,102.61,85517.0,93.5706,93.6801,93.5067,93.6527,85517.0
2019-07-05 15:55:00,102.61,102.8,102.57,102.76,165423.0,93.6527,93.8261,93.6162,93.7896,165423.0
2019-07-08 09:30:00,102.26,102.42,102.07,102.39,22905.0,93.3333,93.4793,93.1598,93.4519,22905.0
2019-07-08 09:35:00,102.43,102.51,102.27,102.49,2100.0,93.4884,93.5614,93.3424,93.5432,2100.0
2019-07-08 09:40:00,102.57,102.67,102.45,102.52,12197.0,93.6162,93.7075,93.5067,93.5706,12197.0
2019-07-08 09:45:00,102.54,102.58,102.41,102.56,7049.0,93.5888,93.6253,93.4702,93.6071,7049.0
2019-07-08 09:50:00,102.55,102.6,102.47,102.47,6739.0,93.5979,93.6436,93.5249,93.5249,6739.0
2019-07-08 09:55:00,102.49,102.5,102.44,102.46,3770.0,93.5432,93.5523,93.4975,93.5158,3770.0
2019-07-08 10:00:00,102.47,102.53,102.45,102.53,15682.0,93.5249,93.5797,93.5067,93.5797,15682.0
2019-07-08 10:05:00,102.52,102.65,102.5,102.63,11397.0,93.5706,93.6892,93.5523,93.671,11397.0
2019-07-08 10:10:00,102.63,102.65,102.5,102.6,9752.0,93.671,93.6892,93.5523,93.6436,9752.0
2019-07-08 10:15:00,102.65,102.74,102.62,102.64,4025.0,93.6892,93.7714,93.6618,93.6801,4025.0
2019-07-08 10:20:00,102.61,102.66,102.54,102.57,2625.0,93.6527,93.6983,93.5888,93.6162,2625.0
2019-07-08 10:25:00,102.56,102.64,102.54,102.54,3300.0,93.6071,93.6801,93.5888,93.5888,3300.0
2019-07-08 10:30:00,102.52,102.61,102.52,102.61,3679.0,93.5706,93.6527,93.5706,93.6527,3679.0
2019-07-08 10:35:00,102.61,102.62,102.53,102.6,3251.0,93.6527,93.6618,93.5797,93.6436,3251.0
2019-07-08 10:40:00,102.61,102.64,102.48,102.57,13347.0,93.6527,93.6801,93.534,93.6162,13347.0
2019-07-08 10:45:00,102.6,102.64,102.57,102.57,5600.0,93.6436,93.6801,93.6162,93.6162,5600.0
2019-07-08 10:50:00,102.58,102.61,102.54,102.54,4800.0,93.6253,93.6527,93.5888,93.5888,4800.0
2019-07-08 10:55:00,102.52,102.66,102.51,102.65,6079.0,93.5706,93.6983,93.5614,93.6892,6079.0
2019-07-08 11:00:00,102.66,102.7,102.6,102.6,4425.0,93.6983,93.7348,93.6436,93.6436,4425.0
2019-07-08 11:05:00,102.6,102.66,102.57,102.64,7756.0,93.6436,93.6983,93.6162,93.6801,7756.0
2019-07-08 11:10:00,102.64,102.68,102.58,102.65,4593.0,93.6801,93.7166,93.6253,93.6892,4593.0
2019-07-08 11:15:00,102.65,102.66,102.6,102.64,4525.0,93.6892,93.6983,93.6436,93.6801,4525.0
2019-07-08 11:20:00,102.65,102.69,102.64,102.66,5115.0,93.6892,93.7257,93.6801,93.6983,5115.0
2019-07-08 11:25:00,102.65,102.65,102.57,102.61,4270.0,93.6892,93.6892,93.6162,93.6527,4270.0
2019-07-08 11:30:00,102.62,102.64,102.54,102.57,6318.0,93.6618,93.6801,93.5888,93.6162,6318.0
2019-07-08 11:35:00,102.56,102.61,102.51,102.61,7152.0,93.6071,93.6527,93.5614,93.6527,7152.0
2019-07-08 11:40:00,102.58,102.61,102.52,102.54,6358.0,93.6253,93.6527,93.5706,93.5888,6358.0
2019-07-08 11:45:00,102.52,102.56,102.5,102.56,20541.0,93.5706,93.6071,93.5523,93.6071,20541.0
2019-07-08 11:50:00,102.59,102.65,102.57,102.57,6456.0,93.6344,93.6892,93.6162,93.6162,6456.0
2019-07-08 11:55:00,102.55,102.58,102.52,102.53,6461.0,93.5979,93.6253,93.5706,93.5797,6461.0
2019-07-08 12:00:00,102.55,102.6,102.52,102.53,6400.0,93.5979,93.6436,93.5706,93.5797,6400.0
2019-07-08 12:05:00,102.52,102.53,102.46,102.5,5587.0,93.5706,93.5797,93.5158,93.5523,5587.0
2019-07-08 12:10:00,102.5,102.53,102.47,102.51,3292.0,93.5523,93.5797,93.5249,93.5614,3292.0
2019-07-08 12:15:00,102.52,102.58,102.51,102.58,4946.0,93.5706,93.6253,93.5614,93.6253,4946.0
2019-07-08 12:20:00,102.59,102.61,102.55,102.57,11061.0,93.6344,93.6527,93.5979,93.6162,11061.0
2019-07-08 12:25:00,102.57,102.58,102.45,102.49,12271.0,93.6162,93.6253,93.5067,93.5432,12271.0
2019-07-08 12:30:00,102.48,102.55,102.47,102.52,9025.0,93.534,93.5979,93.5249,93.5706,9025.0
2019-07-08 12:35:00,102.53,102.53,102.5,102.53,4449.0,93.5797,93.5797,93.5523,93.5797,4449.0
2019-07-08 12:40:00,102.53,102.53,102.46,102.46,7355.0,93.5797,93.5797,93.5158,93.5158,7355.0
2019-07-08 12:45:00,102.46,102.47,102.4,102.47,6869.0,93.5158,93.5249,93.461,93.5249,6869.0
2019-07-08 12:50:00,102.46,102.5,102.41,102.41,4999.0,93.5158,93.5523,93.4702,93.4702,4999.0
2019-07-08 12:55:00,102.41,102.42,102.36,102.42,3743.0,93.4702,93.4793,93.4245,93.4793,3743.0
2019-07-08 13:00:00,102.41,102.5,102.4,102.5,6963.0,93.4702,93.5523,93.461,93.5523,6963.0
2019-07-08 13:05:00,102.49,102.56,102.49,102.55,2500.0,93.5432,93.6071,93.5432,93.5979,2500.0
2019-07-08 13:10:00,102.54,102.58,102.52,102.54,2740.0,93.5888,93.6253,93.5706,93.5888,2740.0
2019-07-08 13:15:00,102.54,102.58,102.52,102.55,5074.0,93.5888,93.6253,93.5706,93.5979,5074.0
2019-07-08 13:20:00,102.54,102.58,102.52,102.56,8493.0,93.5888,93.6253,93.5706,93.6071,8493.0
2019-07-08 13:25:00,102.55,102.57,102.52,102.55,2754.0,93.5979,93.6162,93.5706,93.5979,2754.0
2019-07-08 13:30:00,102.56,102.57,102.5,102.57,29375.0,93.6071,93.6162,93.5523,93.6162,29375.0
2019-07-08 13:35:00,102.59,102.61,102.55,102.55,9283.0,93.6344,93.6527,93.5979,93.5979,9283.0
2019-07-08 13:40:00,102.56,102.56,102.44,102.48,13577.0,93.6071,93.6071,93.4975,93.534,13577.0
2019-07-08 13:45:00,102.48,102.52,102.43,102.51,16212.0,93.534,93.5706,93.4884,93.5614,16212.0
2019-07-08 13:50:00,102.51,102.52,102.43,102.43,7025.0,93.5614,93.5706,93.4884,93.4884,7025.0
2019-07-08 13:55:00,102.42,102.42,102.28,102.29,14478.0,93.4793,93.4793,93.3515,93.3606,14478.0
2019-07-08 14:00:00,102.28,102.3,102.2,102.21,6368.0,93.3515,93.3698,93.2785,93.2876,6368.0
2019-07-08 14:05:00,102.22,102.22,102.14,102.17,10586.0,93.2967,93.2967,93.2237,93.2511,10586.0
2019-07-08 14:10:00,102.18,102.19,102.11,102.11,8321.0,93.2602,93.2694,93.1963,93.1963,8321.0
2019-07-08 14:15:00,102.1,102.13,102.05,102.13,11901.0,93.1872,93.2146,93.1416,93.2146,11901.0
2019-07-08 14:20:00,102.14,102.14,102.09,102.1,7388.0,93.2237,93.2237,93.1781,93.1872,7388.0
2019-07-08 14:25:00,102.09,102.18,102.06,102.18,12662.0,93.1781,93.2602,93.1507,93.2602,12662.0
2019-07-08 14:30:00,102.18,102.21,102.17,102.2,8058.0,93.2602,93.2876,93.2511,93.2785,8058.0
2019-07-08 14:35:00,102.18,102.19,102.03,102.03,5263.0,93.2602,93.2694,93.1233,93.1233,5263.0
2019-07-08 14:40:00,102.03,102.05,102.0,102.04,6502.0,93.1233,93.1416,93.0959,93.1325,6502.0
2019-07-08 14:45:00,102.03,102.11,102.03,102.11,8009.0,93.1233,93.1963,93.1233,93.1963,8009.0
2019-07-08 14:50:00,102.11,102.11,101.97,102.01,12175.0,93.1963,93.1963,93.0686,93.1051,12175.0
2019-07-08 14:55:00,102.02,102.04,101.98,102.0,13340.0,93.1142,93.1325,93.0777,93.0959,13340.0
2019-07-08 15:00:00,102.0,102.02,101.88,101.88,35430.0,93.0959,93.1142,92.9864,92.9864,35430.0
2019-07-08 15:05:00,101.87,101.88,101.82,101.88,19614.0,92.9773,92.9864,92.9317,92.9864,19614.0
2019-07-08 15:10:00,101.88,101.92,101.87,101.91,23389.0,92.9864,93.0229,92.9773,93.0138,23389.0
2019-07-08 15:15:00,101.91,101.95,101.8,101.83,22652.0,93.0138,93.0503,92.9134,92.9408,22652.0
2019-07-08 15:20:00,101.82,101.84,101.78,101.83,15458.0,92.9317,92.9499,92.8952,92.9408,15458.0
2019-07-08 15:25:00,101.83,101.88,101.81,101.87,14130.0,92.9408,92.9864,92.9225,92.9773,14130.0
2019-07-08 15:30:00,101.87,101.97,101.86,101.94,24217.0,92.9773,93.0686,92.9682,93.0412,24217.0
2019-07-08 15:35:00,101.94,102.03,101.92,102.03,13434.0,93.0412,93.1233,93.0229,93.1233,13434.0
2019-07-08 15:40:00,102.02,102.04,101.99,102.0,15917.0,93.1142,93.1325,93.0868,93.0959,15917.0
2019-07-08 15:45:00,101.99,102.02,101.96,102.0,17926.0,93.0868,93.1142,93.0594,93.0959,17926.0
2019-07-08 15:50:00,102.01,102.03,101.96,101.98,35403.0,93.1051,93.1233,93.0594,93.0777,35403.0
2019-07-08 15:55:00,101.98,102.05,101.96,102.01,84156.0,93.0777,93.1416,93.0594,93.1051,84156.0
2019-07-09 09:30:00,101.54,101.54,101.38,101.45,23641.0,92.6761,92.6761,92.5301,92.594,23641.0
2019-07-09 09:35:00,101.46,101.63,101.28,101.38,16095.0,92.6031,92.7582,92.4388,92.5301,16095.0
2019-07-09 09:40:00,101.41,101.53,101.2,101.34,12549.0,92.5575,92.667,92.3658,92.4936,12549.0
2019-07-09 09:45:00,101.38,101.4,101.26,101.34,12873.0,92.5301,92.5483,92.4205,92.4936,12873.0
2019-07-09 09:50:00,101.36,101.37,101.11,101.19,23160.0,92.5118,92.5209,92.2836,92.3567,23160.0
2019-07-09 09:55:00,101.19,101.32,101.17,101.21,16606.0,92.3567,92.4753,92.3384,92.3749,16606.0
2019-07-09 10:00:00,101.21,101.33,101.21,101.23,25555.0,92.3749,92.4844,92.3749,92.3932,25555.0
2019-07-09 10:05:00,101.24,101.39,101.23,101.35,18500.0,92.4023,92.5392,92.3932,92.5027,18500.0
2019-07-09 10:10:00,101.34,101.35,101.13,101.2,13493.0,92.4936,92.5027,92.3019,92.3658,13493.0
2019-07-09 10:15:00,101.19,101.24,101.15,101.17,10938.0,92.3567,92.4023,92.3201,92.3384,10938.0
2019-07-09 10:20:00,101.18,101.24,101.14,101.24,8383.0,92.3475,92.4023,92.311,92.4023,8383.0
2019-07-09 10:25:00,101.24,101.27,101.16,101.21,11961.0,92.4023,92.4297,92.3293,92.3749,11961.0
2019-07-09 10:30:00,101.24,101.29,101.18,101.29,9528.0,92.4023,92.4479,92.3475,92.4479,9528.0
2019-07-09 10:35:00,101.3,101.37,101.22,101.36,10576.0,92.4571,92.5209,92.384,92.5118,10576.0
2019-07-09 10:40:00,101.37,101.46,101.36,101.4,6221.0,92.5209,92.6031,92.5118,92.5483,6221.0
2019-07-09 10:45:00,101.41,101.5,101.38,101.48,8216.0,92.5575,92.6396,92.5301,92.6213,8216.0
2019-07-09 10:50:00,101.48,101.62,101.48,101.61,4850.0,92.6213,92.7491,92.6213,92.74,4850.0
2019-07-09 10:55:00,101.59,101.6,101.54,101.58,4199.0,92.7217,92.7309,92.6761,92.7126,4199.0
2019-07-09 11:00:00,101.56,101.67,101.55,101.61,7557.0,92.6944,92.7948,92.6852,92.74,7557.0
2019-07-09 11:05:00,101.59,101.72,101.57,101.68,11487.0,92.7217,92.8404,92.7035,92.8039,11487.0
2019-07-09 11:10:00,101.67,101.81,101.67,101.77,14652.0,92.7948,92.9225,92.7948,92.886,14652.0
2019-07-09 11:15:00,101.77,101.83,101.73,101.78,9040.0,92.886,92.9408,92.8495,92.8952,9040.0
2019-07-09 11:20:00,101.77,101.89,101.75,101.84,8150.0,92.886,92.9956,92.8678,92.9499,8150.0
2019-07-09 11:25:00,101.83,101.9,101.76,101.77,7478.0,92.9408,93.0047,92.8769,92.886,7478.0
2019-07-09 11:30:00,101.76,101.82,101.7,101.71,7512.0,92.8769,92.9317,92.8221,92.8313,7512.0
2019-07-09 11:35:00,101.7,101.7,101.6,101.6,6811.0,92.8221,92.8221,92.7309,92.7309,6811.0
2019-07-09 11:40:00,101.6,101.6,101.49,101.49,8866.0,92.7309,92.7309,92.6305,92.6305,8866.0
2019-07-09 11:45:00,101.48,101.52,101.45,101.49,10042.0,92.6213,92.6578,92.594,92.6305,10042.0
2019-07-09 11:50:00,101.5,101.55,101.47,101.51,7154.0,92.6396,92.6852,92.6122,92.6487,7154.0
2019-07-09 11:55:00,101.53,101.6,101.47,101.47,12943.0,92.667,92.7309,92.6122,92.6122,12943.0
2019-07-09 12:00:00,101.47,101.52,101.47,101.48,7898.0,92.6122,92.6578,92.6122,92.6213,7898.0
2019-07-09 12:05:00,101.49,101.5,101.41,101.41,8121.0,92.6305,92.6396,92.5575,92.5575,8121.0
2019-07-09 12:10:00,101.39,101.45,101.35,101.36,8741.0,92.5392,92.594,92.5027,92.5118,8741.0
2019-07-09 12:15:00,101.35,101.38,101.3,101.35,13494.0,92.5027,92.5301,92.4571,92.5027,13494.0
2019-07-09 12:20:00,101.34,101.36,101.31,101.36,4983.0,92.4936,92.5118,92.4662,92.5118,4983.0
2019-07-09 12:25:00,101.36,101.4,101.35,101.39,7763.0,92.5118,92.5483,92.5027,92.5392,7763.0
2019-07-09 12:30:00,101.41,101.45,101.36,101.38,6157.0,92.5575,92.594,92.5118,92.5301,6157.0
2019-07-09 12:35:00,101.37,101.46,101.35,101.45,4890.0,92.5209,92.6031,92.5027,92.594,4890.0
2019-07-09 12:40:00,101.45,101.5,101.44,101.48,3500.0,92.594,92.6396,92.5848,92.6213,3500.0
2019-07-09 12:45:00,101.47,101.52,101.46,101.52,3945.0,92.6122,92.6578,92.6031,92.6578,3945.0
2019-07-09 12:50:00,101.51,101.52,101.43,101.44,29318.0,92.6487,92.6578,92.5757,92.5848,29318.0
2019-07-09 12:55:00,101.43,101.46,101.41,101.45,4042.0,92.5757,92.6031,92.5575,92.594,4042.0
2019-07-09 13:00:00,101.45,101.47,101.44,101.46,5899.0,92.594,92.6122,92.5848,92.6031,5899.0
2019-07-09 13:05:00,101.47,101.5,101.45,101.46,17391.0,92.6122,92.6396,92.594,92.6031,17391.0
2019-07-09 13:10:00,101.45,101.48,101.38,101.39,7362.0,92.594,92.6213,92.5301,92.5392,7362.0
2019-07-09 13:15:00,101.39,101.39,101.32,101.34,7149.0,92.5392,92.5392,92.4753,92.4936,7149.0
2019-07-09 13:20:00,101.33,101.39,101.31,101.38,8263.0,92.4844,92.5392,92.4662,92.5301,8263.0
2019-07-09 13:25:00,101.38,101.42,101.33,101.42,6197.0,92.5301,92.5666,92.4844,92.5666,6197.0
2019-07-09 13:30:00,101.42,101.44,101.36,101.37,7149.0,92.5666,92.5848,92.5118,92.5209,7149.0
2019-07-09 13:35:00,101.36,101.39,101.35,101.35,4193.0,92.5118,92.5392,92.5027,92.5027,4193.0
2019-07-09 13:40:00,101.35,101.39,101.35,101.36,3533.0,92.5027,92.5392,92.5027,92.5118,3533.0
2019-07-09 13:45:00,101.36,101.4,101.35,101.39,3545.0,92.5118,92.5483,92.5027,92.5392,3545.0
2019-07-09 13:50:00,101.4,101.4,101.35,101.35,3899.0,92.5483,92.5483,92.5027,92.5027,3899.0
2019-07-09 13:55:00,101.35,101.41,101.35,101.41,4155.0,92.5027,92.5575,92.5027,92.5575,4155.0
2019-07-09 14:00:00,101.41,101.45,101.41,101.45,5062.0,92.5575,92.594,92.5575,92.594,5062.0
2019-07-09 14:05:00,101.45,101.46,101.37,101.39,13675.0,92.594,92.6031,92.5209,92.5392,13675.0
2019-07-09 14:10:00,101.41,101.51,101.39,101.51,4950.0,92.5575,92.6487,92.5392,92.6487,4950.0
2019-07-09 14:15:00,101.51,101.57,101.5,101.57,5331.0,92.6487,92.7035,92.6396,92.7035,5331.0
2019-07-09 14:20:00,101.58,101.58,101.53,101.56,5849.0,92.7126,92.7126,92.667,92.6944,5849.0
2019-07-09 14:25:00,101.56,101.58,101.54,101.58,6373.0,92.6944,92.7126,92.6761,92.7126,6373.0
2019-07-09 14:30:00,101.58,101.61,101.55,101.55,4000.0,92.7126,92.74,92.6852,92.6852,4000.0
2019-07-09 14:35:00,101.53,101.55,101.49,101.5,4912.0,92.667,92.6852,92.6305,92.6396,4912.0
2019-07-09 14:40:00,101.49,101.52,101.48,101.5,6343.0,92.6305,92.6578,92.6213,92.6396,6343.0
2019-07-09 14:45:00,101.51,101.56,101.49,101.51,4439.0,92.6487,92.6944,92.6305,92.6487,4439.0
2019-07-09 14:50:00,101.5,101.58,101.5,101.53,16053.0,92.6396,92.7126,92.6396,92.667,16053.0
2019-07-09 14:55:00,101.52,101.61,101.5,101.6,9364.0,92.6578,92.74,92.6396,92.7309,9364.0
2019-07-09 15:00:00,101.58,101.68,101.57,101.67,6879.0,92.7126,92.8039,92.7035,92.7948,6879.0
2019-07-09 15:05:00,101.66,101.75,101.63,101.73,7933.0,92.7856,92.8678,92.7582,92.8495,7933.0
2019-07-09 15:10:00,101.7,101.72,101.62,101.66,15063.0,92.8221,92.8404,92.7491,92.7856,15063.0
2019-07-09 15:15:00,101.67,101.67,101.6,101.6,22517.0,92.7948,92.7948,92.7309,92.7309,22517.0
2019-07-09 15:20:00,101.6,101.61,101.55,101.55,10915.0,92.7309,92.74,92.6852,92.6852,10915.0
2019-07-09 15:25:00,101.57,101.57,101.48,101.49,26645.0,92.7035,92.7035,92.6213,92.6305,26645.0
2019-07-09 15:30:00,101.49,101.65,101.49,101.64,26171.0,92.6305,92.7765,92.6305,92.7674,26171.0
2019-07-09 15:35:00,101.65,101.67,101.62,101.63,26425.0,92.7765,92.7948,92.7491,92.7582,26425.0
2019-07-09 15:40:00,101.63,101.74,101.63,101.73,21757.0,92.7582,92.8586,92.7582,92.8495,21757.0
2019-07-09 15:45:00,101.73,101.8,101.7,101.79,28248.0,92.8495,92.9134,92.8221,92.9043,28248.0
2019-07-09 15:50:00,101.79,101.96,101.79,101.95,45869.0,92.9043,93.0594,92.9043,93.0503,45869.0
2019-07-09 15:55:00,101.94,102.03,101.9,102.01,77844.0,93.0412,93.1233,93.0047,93.1051,77844.0
2019-07-10 09:30:00,101.64,101.64,101.02,101.17,24748.0,93.1825,93.1825,92.614,92.7516,24748.0
2019-07-10 09:35:00,101.28,101.49,101.2,101.48,9248.0,92.8524,93.0449,92.7791,93.0358,9248.0
2019-07-10 09:40:00,101.49,101.52,101.38,101.46,6182.0,93.0449,93.0724,92.9441,93.0174,6182.0
2019-07-10 09:45:00,101.46,101.58,101.41,101.52,8200.0,93.0174,93.1274,92.9716,93.0724,8200.0
2019-07-10 09:50:00,101.55,101.8,101.54,101.76,9383.0,93.0999,93.3291,93.0908,93.2925,9383.0
2019-07-10 09:55:00,101.75,101.75,101.45,101.59,9023.0,93.2833,93.2833,93.0083,93.1366,9023.0
2019-07-10 10:00:00,101.62,101.74,101.58,101.71,9324.0,93.1641,93.2741,93.1274,93.2466,9324.0
2019-07-10 10:05:00,101.71,101.93,101.71,101.88,6871.0,93.2466,93.4483,93.2466,93.4025,6871.0
2019-07-10 10:10:00,101.86,101.93,101.79,101.89,7751.0,93.3841,93.4483,93.32,93.4116,7751.0
2019-07-10 10:15:00,101.91,102.08,101.89,102.07,9037.0,93.43,93.5858,93.4116,93.5767,9037.0
2019-07-10 10:20:00,102.09,102.18,102.09,102.11,16549.0,93.595,93.6775,93.595,93.6133,16549.0
2019-07-10 10:25:00,102.15,102.15,102.02,102.06,3207.0,93.65,93.65,93.5308,93.5675,3207.0
2019-07-10 10:30:00,102.02,102.06,101.97,101.97,16879.0,93.5308,93.5675,93.485,93.485,16879.0
2019-07-10 10:35:00,101.98,101.98,101.84,101.92,5791.0,93.4942,93.4942,93.3658,93.4392,5791.0
2019-07-10 10:40:00,101.94,101.94,101.79,101.89,4838.0,93.4575,93.4575,93.32,93.4116,4838.0
2019-07-10 10:45:00,101.86,101.99,101.86,101.93,4364.0,93.3841,93.5033,93.3841,93.4483,4364.0
2019-07-10 10:50:00,101.91,101.96,101.81,101.81,4506.0,93.43,93.4758,93.3383,93.3383,4506.0
2019-07-10 10:55:00,101.78,101.88,101.77,101.88,2410.0,93.3108,93.4025,93.3016,93.4025,2410.0
2019-07-10 11:00:00,101.86,101.86,101.75,101.75,4275.0,93.3841,93.3841,93.2833,93.2833,4275.0
2019-07-10 11:05:00,101.74,101.74,101.55,101.56,5096.0,93.2741,93.2741,93.0999,93.1091,5096.0
2019-07-10 11:10:00,101.56,101.66,101.56,101.61,4198.0,93.1091,93.2008,93.1091,93.1549,4198.0
2019-07-10 11:15:00,101.62,101.63,101.56,101.58,3101.0,93.1641,93.1733,93.1091,93.1274,3101.0
2019-07-10 11:20:00,101.6,101.64,101.58,101.6,6143.0,93.1458,93.1825,93.1274,93.1458,6143.0
2019-07-10 11:25:00,101.59,101.64,101.58,101.59,7238.0,93.1366,93.1825,93.1274,93.1366,7238.0
2019-07-10 11:30:00,101.61,101.68,101.61,101.66,6182.0,93.1549,93.2191,93.1549,93.2008,6182.0
2019-07-10 11:35:00,101.65,101.69,101.62,101.63,7210.0,93.1916,93.2283,93.1641,93.1733,7210.0
2019-07-10 11:40:00,101.63,101.77,101.6,101.76,12675.0,93.1733,93.3016,93.1458,93.2925,12675.0
2019-07-10 11:45:00,101.79,101.82,101.7,101.72,12616.0,93.32,93.3475,93.2375,93.2558,12616.0
2019-07-10 11:50:00,101.72,101.77,101.7,101.75,5379.0,93.2558,93.3016,93.2375,93.2833,5379.0
2019-07-10 11:55:00,101.74,101.74,101.67,101.68,3246.0,93.2741,93.2741,93.21,93.2191,3246.0
2019-07-10 12:00:00,101.69,101.74,101.68,101.69,20351.0,93.2283,93.2741,93.2191,93.2283,20351.0
2019-07-10 12:05:00,101.69,101.7,101.61,101.63,5638.0,93.2283,93.2375,93.1549,93.1733,5638.0
2019-07-10 12:10:00,101.61,101.65,101.56,101.61,3824.0,93.1549,93.1916,93.1091,93.1549,3824.0
2019-07-10 12:15:00,101.61,101.62,101.58,101.6,12500.0,93.1549,93.1641,93.1274,93.1458,12500.0
2019-07-10 12:20:00,101.61,101.63,101.56,101.58,3192.0,93.1549,93.1733,93.1091,93.1274,3192.0
2019-07-10 12:25:00,101.59,101.62,101.58,101.6,4005.0,93.1366,93.1641,93.1274,93.1458,4005.0
2019-07-10 12:30:00,101.59,101.68,101.59,101.62,3134.0,93.1366,93.2191,93.1366,93.1641,3134.0
2019-07-10 12:35:00,101.61,101.62,101.53,101.55,4974.0,93.1549,93.1641,93.0816,93.0999,4974.0
2019-07-10 12:40:00,101.55,101.55,101.44,101.49,3935.0,93.0999,93.0999,92.9991,93.0449,3935.0
2019-07-10 12:45:00,101.45,101.53,101.45,101.51,3122.0,93.0083,93.0816,93.0083,93.0633,3122.0
2019-07-10 12:50:00,101.52,101.54,101.52,101.53,2400.0,93.0724,93.0908,93.0724,93.0816,2400.0
2019-07-10 12:55:00,101.54,101.63,101.54,101.61,3118.0,93.0908,93.1733,93.0908,93.1549,3118.0
2019-07-10 13:00:00,101.64,101.74,101.63,101.72,6255.0,93.1825,93.2741,93.1733,93.2558,6255.0
2019-07-10 13:05:00,101.72,101.73,101.61,101.63,2843.0,93.2558,93.265,93.1549,93.1733,2843.0
2019-07-10 13:10:00,101.64,101.69,101.63,101.69,10460.0,93.1825,93.2283,93.1733,93.2283,10460.0
2019-07-10 13:15:00,101.68,101.68,101.63,101.66,3504.0,93.2191,93.2191,93.1733,93.2008,3504.0
2019-07-10 13:20:00,101.68,101.72,101.68,101.72,7356.0,93.2191,93.2558,93.2191,93.2558,7356.0
2019-07-10 13:25:00,101.71,101.71,101.65,101.66,3284.0,93.2466,93.2466,93.1916,93.2008,3284.0
2019-07-10 13:30:00,101.65,101.66,101.63,101.65,3921.0,93.1916,93.2008,93.1733,93.1916,3921.0
2019-07-10 13:35:00,101.67,101.74,101.66,101.73,3900.0,93.21,93.2741,93.2008,93.265,3900.0
2019-07-10 13:40:00,101.72,101.76,101.69,101.73,3104.0,93.2558,93.2925,93.2283,93.265,3104.0
2019-07-10 13:45:00,101.75,101.76,101.71,101.71,2910.0,93.2833,93.2925,93.2466,93.2466,2910.0
2019-07-10 13:50:00,101.72,101.77,101.72,101.77,2900.0,93.2558,93.3016,93.2558,93.3016,2900.0
2019-07-10 13:55:00,101.75,101.76,101.69,101.7,5272.0,93.2833,93.2925,93.2283,93.2375,5272.0
2019-07-10 14:00:00,101.71,101.8,101.7,101.71,7727.0,93.2466,93.3291,93.2375,93.2466,7727.0
2019-07-10 14:05:00,101.7,101.7,101.59,101.61,3527.0,93.2375,93.2375,93.1366,93.1549,3527.0
2019-07-10 14:10:00,101.63,101.75,101.61,101.68,3925.0,93.1733,93.2833,93.1549,93.2191,3925.0
2019-07-10 14:15:00,101.7,101.7,101.65,101.66,3860.0,93.2375,93.2375,93.1916,93.2008,3860.0
2019-07-10 14:20:00,101.66,101.71,101.6,101.63,4451.0,93.2008,93.2466,93.1458,93.1733,4451.0
2019-07-10 14:25:00,101.62,101.62,101.53,101.54,4087.0,93.1641,93.1641,93.0816,93.0908,4087.0
2019-07-10 14:30:00,101.54,101.59,101.51,101.58,6602.0,93.0908,93.1366,93.0633,93.1274,6602.0
2019-07-10 14:35:00,101.56,101.59,101.53,101.55,2800.0,93.1091,93.1366,93.0816,93.0999,2800.0
2019-07-10 14:40:00,101.53,101.57,101.51,101.51,3031.0,93.0816,93.1183,93.0633,93.0633,3031.0
2019-07-10 14:45:00,101.5,101.5,101.43,101.45,20789.0,93.0541,93.0541,92.9899,93.0083,20789.0
2019-07-10 14:50:00,101.45,101.51,101.44,101.51,6957.0,93.0083,93.0633,92.9991,93.0633,6957.0
2019-07-10 14:55:00,101.5,101.59,101.48,101.55,6860.0,93.0541,93.1366,93.0358,93.0999,6860.0
2019-07-10 15:00:00,101.54,101.58,101.47,101.47,4569.0,93.0908,93.1274,93.0266,93.0266,4569.0
2019-07-10 15:05:00,101.48,101.51,101.43,101.47,5626.0,93.0358,93.0633,92.9899,93.0266,5626.0
2019-07-10 15:10:00,101.48,101.55,101.48,101.5,5422.0,93.0358,93.0999,93.0358,93.0541,5422.0
2019-07-10 15:15:00,101.5,101.55,101.41,101.41,14020.0,93.0541,93.0999,92.9716,92.9716,14020.0
2019-07-10 15:20:00,101.41,101.41,101.34,101.37,10818.0,92.9716,92.9716,92.9074,92.9349,10818.0
2019-07-10 15:25:00,101.38,101.5,101.38,101.47,8942.0,92.9441,93.0541,92.9441,93.0266,8942.0
2019-07-10 15:30:00,101.48,101.59,101.47,101.59,9454.0,93.0358,93.1366,93.0266,93.1366,9454.0
2019-07-10 15:35:00,101.59,101.59,101.53,101.56,11178.0,93.1366,93.1366,93.0816,93.1091,11178.0
2019-07-10 15:40:00,101.58,101.6,101.53,101.59,11300.0,93.1274,93.1458,93.0816,93.1366,11300.0
2019-07-10 15:45:00,101.59,101.61,101.55,101.6,21480.0,93.1366,93.1549,93.0999,93.1458,21480.0
2019-07-10 15:50:00,101.6,101.7,101.57,101.69,37404.0,93.1458,93.2375,93.1183,93.2283,37404.0
2019-07-10 15:55:00,101.69,101.73,101.66,101.69,68671.0,93.2283,93.265,93.2008,93.2283,68671.0
2019-07-11 09:30:00,101.61,101.67,101.31,101.31,19946.0,93.1549,93.21,92.8799,92.8799,19946.0
2019-07-11 09:35:00,101.35,101.57,101.35,101.48,7556.0,92.9166,93.1183,92.9166,93.0358,7556.0
2019-07-11 09:40:00,101.45,101.58,101.44,101.55,7444.0,93.0083,93.1274,92.9991,93.0999,7444.0
2019-07-11 09:45:00,101.56,101.68,101.54,101.57,8198.0,93.1091,93.2191,93.0908,93.1183,8198.0
2019-07-11 09:50:00,101.58,101.71,101.54,101.59,7803.0,93.1274,93.2466,93.0908,93.1366,7803.0
2019-07-11 09:55:00,101.57,101.59,101.47,101.59,4693.0,93.1183,93.1366,93.0266,93.1366,4693.0
2019-07-11 10:00:00,101.59,101.67,101.5,101.51,7600.0,93.1366,93.21,93.0541,93.0633,7600.0
2019-07-11 10:05:00,101.49,101.64,101.48,101.64,6846.0,93.0449,93.1825,93.0358,93.1825,6846.0
2019-07-11 10:10:00,101.62,101.65,101.57,101.64,4729.0,93.1641,93.1916,93.1183,93.1825,4729.0
2019-07-11 10:15:00,101.64,101.65,101.57,101.58,6287.0,93.1825,93.1916,93.1183,93.1274,6287.0
2019-07-11 10:20:00,101.61,101.62,101.56,101.61,5717.0,93.1549,93.1641,93.1091,93.1549,5717.0
2019-07-11 10:25:00,101.6,101.68,101.56,101.65,9517.0,93.1458,93.2191,93.1091,93.1916,9517.0
2019-07-11 10:30:00,101.65,101.7,101.6,101.66,5053.0,93.1916,93.2375,93.1458,93.2008,5053.0
2019-07-11 10:35:00,101.65,101.7,101.63,101.66,5872.0,93.1916,93.2375,93.1733,93.2008,5872.0
2019-07-11 10:40:00,101.68,101.74,101.65,101.73,7462.0,93.2191,93.2741,93.1916,93.265,7462.0
2019-07-11 10:45:00,101.74,101.81,101.73,101.77,6863.0,93.2741,93.3383,93.265,93.3016,6863.0
2019-07-11 10:50:00,101.79,101.86,101.77,101.83,4717.0,93.32,93.3841,93.3016,93.3566,4717.0
2019-07-11 10:55:00,101.84,101.85,101.74,101.79,4785.0,93.3658,93.375,93.2741,93.32,4785.0
2019-07-11 11:00:00,101.79,101.82,101.72,101.75,7388.0,93.32,93.3475,93.2558,93.2833,7388.0
2019-07-11 11:05:00,101.76,101.77,101.71,101.74,5896.0,93.2925,93.3016,93.2466,93.2741,5896.0
2019-07-11 11:10:00,101.73,101.84,101.72,101.81,4970.0,93.265,93.3658,93.2558,93.3383,4970.0
2019-07-11 11:15:00,101.8,101.84,101.78,101.83,15420.0,93.3291,93.3658,93.3108,93.3566,15420.0
2019-07-11 11:20:00,101.83,101.88,101.79,101.88,5630.0,93.3566,93.4025,93.32,93.4025,5630.0
2019-07-11 11:25:00,101.89,101.89,101.8,101.84,4650.0,93.4116,93.4116,93.3291,93.3658,4650.0
2019-07-11 11:30:00,101.85,101.85,101.8,101.81,6709.0,93.375,93.375,93.3291,93.3383,6709.0
2019-07-11 11:35:00,101.81,101.85,101.79,101.83,6301.0,93.3383,93.375,93.32,93.3566,6301.0
2019-07-11 11:40:00,101.82,101.84,101.77,101.82,5300.0,93.3475,93.3658,93.3016,93.3475,5300.0
2019-07-11 11:45:00,101.84,101.84,101.74,101.74,5577.0,93.3658,93.3658,93.2741,93.2741,5577.0
2019-07-11 11:50:00,101.73,101.75,101.7,101.74,7146.0,93.265,93.2833,93.2375,93.2741,7146.0
2019-07-11 11:55:00,101.73,101.77,101.72,101.75,5987.0,93.265,93.3016,93.2558,93.2833,5987.0
2019-07-11 12:00:00,101.75,101.75,101.68,101.69,3561.0,93.2833,93.2833,93.2191,93.2283,3561.0
2019-07-11 12:05:00,101.68,101.73,101.66,101.66,4630.0,93.2191,93.265,93.2008,93.2008,4630.0
2019-07-11 12:10:00,101.66,101.69,101.63,101.67,5648.0,93.2008,93.2283,93.1733,93.21,5648.0
2019-07-11 12:15:00,101.67,101.71,101.66,101.69,3723.0,93.21,93.2466,93.2008,93.2283,3723.0
2019-07-11 12:20:00,101.68,101.72,101.68,101.68,4586.0,93.2191,93.2558,93.2191,93.2191,4586.0
2019-07-11 12:25:00,101.67,101.69,101.65,101.65,3107.0,93.21,93.2283,93.1916,93.1916,3107.0
2019-07-11 12:30:00,101.64,101.66,101.56,101.58,3500.0,93.1825,93.2008,93.1091,93.1274,3500.0
2019-07-11 12:35:00,101.58,101.61,101.57,101.6,3897.0,93.1274,93.1549,93.1183,93.1458,3897.0
2019-07-11 12:40:00,101.59,101.62,101.58,101.59,4120.0,93.1366,93.1641,93.1274,93.1366,4120.0
2019-07-11 12:45:00,101.58,101.59,101.57,101.57,4905.0,93.1274,93.1366,93.1183,93.1183,4905.0
2019-07-11 12:50:00,101.57,101.58,101.53,101.55,6809.0,93.1183,93.1274,93.0816,93.0999,6809.0
2019-07-11 12:55:00,101.54,101.56,101.52,101.55,5108.0,93.0908,93.1091,93.0724,93.0999,5108.0
2019-07-11 13:00:00,101.55,101.56,101.42,101.5,7938.0,93.0999,93.1091,92.9808,93.0541,7938.0
2019-07-11 13:05:00,101.5,101.5,101.43,101.43,6323.0,93.0541,93.0541,92.9899,92.9899,6323.0
2019-07-11 13:10:00,101.44,101.5,101.44,101.49,4674.0,92.9991,93.0541,92.9991,93.0449,4674.0
2019-07-11 13:15:00,101.5,101.53,101.47,101.48,5305.0,93.0541,93.0816,93.0266,93.0358,5305.0
2019-07-11 13:20:00,101.47,101.5,101.42,101.44,6596.0,93.0266,93.0541,92.9808,92.9991,6596.0
2019-07-11 13:25:00,101.44,101.44,101.3,101.33,8930.0,92.9991,92.9991,92.8707,92.8982,8930.0
2019-07-11 13:30:00,101.33,101.34,101.23,101.25,12351.0,92.8982,92.9074,92.8066,92.8249,12351.0
2019-07-11 13:35:00,101.26,101.28,101.22,101.27,5951.0,92.8341,92.8524,92.7974,92.8432,5951.0
2019-07-11 13:40:00,101.27,101.31,101.18,101.23,5693.0,92.8432,92.8799,92.7607,92.8066,5693.0
2019-07-11 13:45:00,101.25,101.29,101.22,101.28,4215.0,92.8249,92.8616,92.7974,92.8524,4215.0
2019-07-11 13:50:00,101.27,101.33,101.26,101.32,5499.0,92.8432,92.8982,92.8341,92.8891,5499.0
2019-07-11 13:55:00,101.33,101.37,101.3,101.37,15472.0,92.8982,92.9349,92.8707,92.9349,15472.0
2019-07-11 14:00:00,101.36,101.38,101.33,101.36,7039.0,92.9257,92.9441,92.8982,92.9257,7039.0
2019-07-11 14:05:00,101.36,101.38,101.31,101.32,4569.0,92.9257,92.9441,92.8799,92.8891,4569.0
2019-07-11 14:10:00,101.33,101.36,101.32,101.36,3005.0,92.8982,92.9257,92.8891,92.9257,3005.0
2019-07-11 14:15:00,101.37,101.38,101.29,101.3,15867.0,92.9349,92.9441,92.8616,92.8707,15867.0
2019-07-11 14:20:00,101.31,101.36,101.3,101.34,6872.0,92.8799,92.9257,92.8707,92.9074,6872.0
2019-07-11 14:25:00,101.35,101.37,101.33,101.36,5226.0,92.9166,92.9349,92.8982,92.9257,5226.0
2019-07-11 14:30:00,101.36,101.4,101.34,101.38,5692.0,92.9257,92.9624,92.9074,92.9441,5692.0
2019-07-11 14:35:00,101.38,101.41,101.35,101.39,4600.0,92.9441,92.9716,92.9166,92.9533,4600.0
2019-07-11 14:40:00,101.39,101.41,101.36,101.39,4740.0,92.9533,92.9716,92.9257,92.9533,4740.0
2019-07-11 14:45:00,101.39,101.44,101.38,101.41,4898.0,92.9533,92.9991,92.9441,92.9716,4898.0
2019-07-11 14:50:00,101.4,101.43,101.39,101.39,4897.0,92.9624,92.9899,92.9533,92.9533,4897.0
2019-07-11 14:55:00,101.4,101.5,101.39,101.5,4605.0,92.9624,93.0541,92.9533,93.0541,4605.0
2019-07-11 15:00:00,101.49,101.5,101.43,101.5,4518.0,93.0449,93.0541,92.9899,93.0541,4518.0
2019-07-11 15:05:00,101.48,101.49,101.45,101.45,5554.0,93.0358,93.0449,93.0083,93.0083,5554.0
2019-07-11 15:10:00,101.45,101.53,101.43,101.51,4852.0,93.0083,93.0816,92.9899,93.0633,4852.0
2019-07-11 15:15:00,101.51,101.64,101.5,101.64,5511.0,93.0633,93.1825,93.0541,93.1825,5511.0
2019-07-11 15:20:00,101.65,101.65,101.58,101.63,5100.0,93.1916,93.1916,93.1274,93.1733,5100.0
2019-07-11 15:25:00,101.63,101.72,101.62,101.7,6743.0,93.1733,93.2558,93.1641,93.2375,6743.0
2019-07-11 15:30:00,101.69,101.75,101.69,101.73,12393.0,93.2283,93.2833,93.2283,93.265,12393.0
2019-07-11 15:35:00,101.73,101.74,101.67,101.69,11876.0,93.265,93.2741,93.21,93.2283,11876.0
2019-07-11 15:40:00,101.69,101.76,101.67,101.76,13953.0,93.2283,93.2925,93.21,93.2925,13953.0
2019-07-11 15:45:00,101.76,101.85,101.72,101.83,17204.0,93.2925,93.375,93.2558,93.3566,17204.0
2019-07-11 15:50:00,101.83,101.9,101.8,101.9,35306.0,93.3566,93.4208,93.3291,93.4208,35306.0
2019-07-11 15:55:00,101.9,101.99,101.86,101.93,71548.0,93.4208,93.5033,93.3841,93.4483,71548.0
2019-07-12 09:30:00,102.19,102.35,102.04,102.31,22719.0,93.6867,93.8334,93.5492,93.7967,22719.0
2019-07-12 09:35:00,102.36,102.36,102.14,102.26,4906.0,93.8425,93.8425,93.6408,93.7509,4906.0
2019-07-12 09:40:00,102.35,102.36,102.21,102.28,6404.0,93.8334,93.8425,93.705,93.7692,6404.0
2019-07-12 09:45:00,102.31,102.44,102.31,102.41,9996.0,93.7967,93.9159,93.7967,93.8884,9996.0
2019-07-12 09:50:00,102.38,102.43,102.22,102.25,12800.0,93.8609,93.9067,93.7142,93.7417,12800.0
2019-07-12 09:55:00,102.26,102.37,102.18,102.33,13028.0,93.7509,93.8517,93.6775,93.815,13028.0
2019-07-12 10:00:00,102.35,102.37,102.26,102.35,13077.0,93.8334,93.8517,93.7509,93.8334,13077.0
2019-07-12 10:05:00,102.34,102.42,102.26,102.38,9714.0,93.8242,93.8975,93.7509,93.8609,9714.0
2019-07-12 10:10:00,102.32,102.33,102.24,102.26,11509.0,93.8059,93.815,93.7325,93.7509,11509.0
2019-07-12 10:15:00,102.27,102.28,102.22,102.25,8102.0,93.76,93.7692,93.7142,93.7417,8102.0
2019-07-12 10:20:00,102.25,102.32,102.12,102.19,10250.0,93.7417,93.8059,93.6225,93.6867,10250.0
2019-07-12 10:25:00,102.16,102.21,102.14,102.18,2600.0,93.6592,93.705,93.6408,93.6775,2600.0
2019-07-12 10:30:00,102.18,102.18,102.05,102.06,5781.0,93.6775,93.6775,93.5583,93.5675,5781.0
2019-07-12 10:35:00,102.06,102.08,101.96,102.03,7910.0,93.5675,93.5858,93.4758,93.54,7910.0
2019-07-12 10:40:00,102.01,102.23,102.01,102.2,12160.0,93.5217,93.7234,93.5217,93.6959,12160.0
2019-07-12 10:45:00,102.2,102.2,102.14,102.19,4550.0,93.6959,93.6959,93.6408,93.6867,4550.0
2019-07-12 10:50:00,102.18,102.24,102.15,102.15,2983.0,93.6775,93.7325,93.65,93.65,2983.0
2019-07-12 10:55:00,102.14,102.16,102.08,102.09,4218.0,93.6408,93.6592,93.5858,93.595,4218.0
2019-07-12 11:00:00,102.11,102.23,102.07,102.18,14206.0,93.6133,93.7234,93.5767,93.6775,14206.0
2019-07-12 11:05:00,102.17,102.23,102.13,102.14,4686.0,93.6683,93.7234,93.6317,93.6408,4686.0
2019-07-12 11:10:00,102.1,102.13,102.07,102.13,12565.0,93.6042,93.6317,93.5767,93.6317,12565.0
2019-07-12 11:15:00,102.14,102.17,102.09,102.13,11257.0,93.6408,93.6683,93.595,93.6317,11257.0
2019-07-12 11:20:00,102.13,102.22,102.13,102.21,6456.0,93.6317,93.7142,93.6317,93.705,6456.0
2019-07-12 11:25:00,102.23,102.29,102.19,102.22,6159.0,93.7234,93.7784,93.6867,93.7142,6159.0
2019-07-12 11:30:00,102.23,102.3,102.21,102.27,2300.0,93.7234,93.7875,93.705,93.76,2300.0
2019-07-12 11:35:00,102.23,102.24,102.19,102.22,4697.0,93.7234,93.7325,93.6867,93.7142,4697.0
2019-07-12 11:40:00,102.24,102.27,102.22,102.23,3733.0,93.7325,93.76,93.7142,93.7234,3733.0
2019-07-12 11:45:00,102.24,102.29,102.23,102.25,3961.0,93.7325,93.7784,93.7234,93.7417,3961.0
2019-07-12 11:50:00,102.26,102.28,102.24,102.25,3013.0,93.7509,93.7692,93.7325,93.7417,3013.0
2019-07-12 11:55:00,102.25,102.28,102.22,102.25,4795.0,93.7417,93.7692,93.7142,93.7417,4795.0
2019-07-12 12:00:00,102.27,102.32,102.27,102.29,10192.0,93.76,93.8059,93.76,93.7784,10192.0
2019-07-12 12:05:00,102.28,102.32,102.27,102.32,5318.0,93.7692,93.8059,93.76,93.8059,5318.0
2019-07-12 12:10:00,102.33,102.33,102.26,102.31,7948.0,93.815,93.815,93.7509,93.7967,7948.0
2019-07-12 12:15:00,102.3,102.3,102.25,102.26,10315.0,93.7875,93.7875,93.7417,93.7509,10315.0
2019-07-12 12:20:00,102.26,102.27,102.23,102.25,5379.0,93.7509,93.76,93.7234,93.7417,5379.0
2019-07-12 12:25:00,102.25,102.31,102.25,102.3,3950.0,93.7417,93.7967,93.7417,93.7875,3950.0
2019-07-12 12:30:00,102.29,102.29,102.26,102.27,2430.0,93.7784,93.7784,93.7509,93.76,2430.0
2019-07-12 12:35:00,102.3,102.41,102.29,102.41,4602.0,93.7875,93.8884,93.7784,93.8884,4602.0
2019-07-12 12:40:00,102.42,102.42,102.3,102.32,4210.0,93.8975,93.8975,93.7875,93.8059,4210.0
2019-07-12 12:45:00,102.34,102.36,102.33,102.34,3767.0,93.8242,93.8425,93.815,93.8242,3767.0
2019-07-12 12:50:00,102.34,102.36,102.32,102.32,5142.0,93.8242,93.8425,93.8059,93.8059,5142.0
2019-07-12 12:55:00,102.32,102.42,102.32,102.42,10192.0,93.8059,93.8975,93.8059,93.8975,10192.0
2019-07-12 13:00:00,102.42,102.42,102.35,102.36,8903.0,93.8975,93.8975,93.8334,93.8425,8903.0
2019-07-12 13:05:00,102.37,102.37,102.32,102.35,6781.0,93.8517,93.8517,93.8059,93.8334,6781.0
2019-07-12 13:10:00,102.35,102.37,102.34,102.37,5479.0,93.8334,93.8517,93.8242,93.8517,5479.0
2019-07-12 13:15:00,102.36,102.37,102.31,102.32,4108.0,93.8425,93.8517,93.7967,93.8059,4108.0
2019-07-12 13:20:00,102.31,102.32,102.27,102.31,5273.0,93.7967,93.8059,93.76,93.7967,5273.0
2019-07-12 13:25:00,102.31,102.31,102.27,102.29,7367.0,93.7967,93.7967,93.76,93.7784,7367.0
2019-07-12 13:30:00,102.29,102.3,102.24,102.28,6144.0,93.7784,93.7875,93.7325,93.7692,6144.0
2019-07-12 13:35:00,102.28,102.35,102.28,102.33,4324.0,93.7692,93.8334,93.7692,93.815,4324.0
2019-07-12 13:40:00,102.33,102.38,102.32,102.36,7128.0,93.815,93.8609,93.8059,93.8425,7128.0
2019-07-12 13:45:00,102.36,102.36,102.34,102.34,2388.0,93.8425,93.8425,93.8242,93.8242,2388.0
2019-07-12 13:50:00,102.33,102.34,102.3,102.31,4749.0,93.815,93.8242,93.7875,93.7967,4749.0
2019-07-12 13:55:00,102.31,102.41,102.3,102.37,29135.0,93.7967,93.8884,93.7875,93.8517,29135.0
2019-07-12 14:00:00,102.36,102.38,102.33,102.34,4629.0,93.8425,93.8609,93.815,93.8242,4629.0
2019-07-12 14:05:00,102.34,102.36,102.33,102.35,5573.0,93.8242,93.8425,93.815,93.8334,5573.0
2019-07-12 14:10:00,102.34,102.37,102.31,102.36,9099.0,93.8242,93.8517,93.7967,93.8425,9099.0
2019-07-12 14:15:00,102.36,102.43,102.36,102.36,4802.0,93.8425,93.9067,93.8425,93.8425,4802.0
2019-07-12 14:20:00,102.37,102.4,102.37,102.39,1905.0,93.8517,93.8792,93.8517,93.87,1905.0
2019-07-12 14:25:00,102.39,102.44,102.38,102.39,8404.0,93.87,93.9159,93.8609,93.87,8404.0
2019-07-12 14:30:00,102.39,102.47,102.38,102.46,3360.0,93.87,93.9434,93.8609,93.9342,3360.0
2019-07-12 14:35:00,102.46,102.5,102.46,102.48,6240.0,93.9342,93.9709,93.9342,93.9526,6240.0
2019-07-12 14:40:00,102.48,102.48,102.44,102.44,3012.0,93.9526,93.9526,93.9159,93.9159,3012.0
2019-07-12 14:45:00,102.43,102.49,102.41,102.48,4625.0,93.9067,93.9617,93.8884,93.9526,4625.0
2019-07-12 14:50:00,102.5,102.53,102.45,102.48,4688.0,93.9709,93.9984,93.9251,93.9526,4688.0
2019-07-12 14:55:00,102.47,102.47,102.39,102.46,9207.0,93.9434,93.9434,93.87,93.9342,9207.0
2019-07-12 15:00:00,102.47,102.5,102.45,102.45,4257.0,93.9434,93.9709,93.9251,93.9251,4257.0
2019-07-12 15:05:00,102.46,102.5,102.45,102.49,5863.0,93.9342,93.9709,93.9251,93.9617,5863.0
2019-07-12 15:10:00,102.49,102.5,102.45,102.48,3326.0,93.9617,93.9709,93.9251,93.9526,3326.0
2019-07-12 15:15:00,102.49,102.53,102.47,102.52,3961.0,93.9617,93.9984,93.9434,93.9892,3961.0
2019-07-12 15:20:00,102.51,102.55,102.49,102.5,8217.0,93.9801,94.0167,93.9617,93.9709,8217.0
2019-07-12 15:25:00,102.5,102.53,102.47,102.48,6783.0,93.9709,93.9984,93.9434,93.9526,6783.0
2019-07-12 15:30:00,102.48,102.52,102.47,102.49,7816.0,93.9526,93.9892,93.9434,93.9617,7816.0
2019-07-12 15:35:00,102.5,102.6,102.5,102.58,12888.0,93.9709,94.0626,93.9709,94.0442,12888.0
2019-07-12 15:40:00,102.57,102.66,102.57,102.65,9047.0,94.0351,94.1176,94.0351,94.1084,9047.0
2019-07-12 15:45:00,102.65,102.71,102.61,102.7,16440.0,94.1084,94.1634,94.0717,94.1542,16440.0
2019-07-12 15:50:00,102.7,102.74,102.63,102.73,18681.0,94.1542,94.1909,94.0901,94.1818,18681.0
2019-07-12 15:55:00,102.74,102.82,102.74,102.79,46339.0,94.1909,94.2643,94.1909,94.2368,46339.0
2019-07-15 09:30:00,103.0,103.13,102.78,102.78,33611.0,94.4293,94.5485,94.2276,94.2276,33611.0
2019-07-15 09:35:00,102.78,102.97,102.71,102.71,2782.0,94.2276,94.4018,94.1634,94.1634,2782.0
2019-07-15 09:40:00,102.77,103.09,102.77,103.08,5318.0,94.2184,94.5118,94.2184,94.5026,5318.0
2019-07-15 09:45:00,103.08,103.08,102.91,103.01,5486.0,94.5026,94.5026,94.3468,94.4385,5486.0
2019-07-15 09:50:00,103.03,103.12,103.0,103.01,5658.0,94.4568,94.5393,94.4293,94.4385,5658.0
2019-07-15 09:55:00,103.01,103.1,103.0,103.05,4168.0,94.4385,94.521,94.4293,94.4751,4168.0
2019-07-15 10:00:00,103.01,103.11,103.0,103.06,20620.0,94.4385,94.5301,94.4293,94.4843,20620.0
2019-07-15 10:05:00,103.05,103.13,103.03,103.13,4678.0,94.4751,94.5485,94.4568,94.5485,4678.0
2019-07-15 10:10:00,103.16,103.16,103.07,103.08,7113.0,94.576,94.576,94.4935,94.5026,7113.0
2019-07-15 10:15:00,103.07,103.11,103.04,103.08,4249.0,94.4935,94.5301,94.466,94.5026,4249.0
2019-07-15 10:20:00,103.1,103.1,103.03,103.04,4504.0,94.521,94.521,94.4568,94.466,4504.0
2019-07-15 10:25:00,103.03,103.06,102.95,102.95,16367.0,94.4568,94.4843,94.3834,94.3834,16367.0
2019-07-15 10:30:00,102.97,103.01,102.88,102.91,6500.0,94.4018,94.4385,94.3193,94.3468,6500.0
2019-07-15 10:35:00,102.89,102.93,102.79,102.84,7841.0,94.3284,94.3651,94.2368,94.2826,7841.0
2019-07-15 10:40:00,102.84,102.84,102.76,102.76,3000.0,94.2826,94.2826,94.2093,94.2093,3000.0
2019-07-15 10:45:00,102.76,102.89,102.74,102.87,23881.0,94.2093,94.3284,94.1909,94.3101,23881.0
2019-07-15 10:50:00,102.89,102.92,102.88,102.9,3500.0,94.3284,94.3559,94.3193,94.3376,3500.0
2019-07-15 10:55:00,102.87,102.94,102.87,102.9,4511.0,94.3101,94.3743,94.3101,94.3376,4511.0
2019-07-15 11:00:00,102.9,102.96,102.89,102.89,8060.0,94.3376,94.3926,94.3284,94.3284,8060.0
2019-07-15 11:05:00,102.88,102.91,102.85,102.9,10445.0,94.3193,94.3468,94.2918,94.3376,10445.0
2019-07-15 11:10:00,102.92,102.99,102.9,102.92,5214.0,94.3559,94.4201,94.3376,94.3559,5214.0
2019-07-15 11:15:00,102.91,102.95,102.91,102.91,3132.0,94.3468,94.3834,94.3468,94.3468,3132.0
2019-07-15 11:20:00,102.9,102.91,102.86,102.86,6946.0,94.3376,94.3468,94.3009,94.3009,6946.0
2019-07-15 11:25:00,102.85,102.96,102.85,102.93,5030.0,94.2918,94.3926,94.2918,94.3651,5030.0
2019-07-15 11:30:00,102.91,102.92,102.76,102.86,9347.0,94.3468,94.3559,94.2093,94.3009,9347.0
2019-07-15 11:35:00,102.86,102.89,102.82,102.84,6457.0,94.3009,94.3284,94.2643,94.2826,6457.0
2019-07-15 11:40:00,102.83,102.83,102.76,102.78,7563.0,94.2734,94.2734,94.2093,94.2276,7563.0
2019-07-15 11:45:00,102.78,102.8,102.74,102.74,6408.0,94.2276,94.2459,94.1909,94.1909,6408.0
2019-07-15 11:50:00,102.73,102.78,102.69,102.71,15676.0,94.1818,94.2276,94.1451,94.1634,15676.0
2019-07-15 11:55:00,102.7,102.74,102.69,102.74,6663.0,94.1542,94.1909,94.1451,94.1909,6663.0
2019-07-15 12:00:00,102.75,102.77,102.74,102.76,5757.0,94.2001,94.2184,94.1909,94.2093,5757.0
2019-07-15 12:05:00,102.75,102.76,102.68,102.71,6696.0,94.2001,94.2093,94.1359,94.1634,6696.0
2019-07-15 12:10:00,102.71,102.72,102.66,102.66,3910.0,94.1634,94.1726,94.1176,94.1176,3910.0
2019-07-15 12:15:00,102.65,102.69,102.64,102.65,3919.0,94.1084,94.1451,94.0992,94.1084,3919.0
2019-07-15 12:20:00,102.65,102.67,102.61,102.67,14768.0,94.1084,94.1267,94.0717,94.1267,14768.0
2019-07-15 12:25:00,102.68,102.75,102.67,102.74,7180.0,94.1359,94.2001,94.1267,94.1909,7180.0
2019-07-15 12:30:00,102.75,102.82,102.74,102.81,6714.0,94.2001,94.2643,94.1909,94.2551,6714.0
2019-07-15 12:35:00,102.82,102.84,102.82,102.84,1175.0,94.2643,94.2826,94.2643,94.2826,1175.0
2019-07-15 12:40:00,102.85,102.87,102.83,102.83,3630.0,94.2918,94.3101,94.2734,94.2734,3630.0
2019-07-15 12:45:00,102.83,102.84,102.81,102.83,3442.0,94.2734,94.2826,94.2551,94.2734,3442.0
2019-07-15 12:50:00,102.83,102.83,102.76,102.8,2358.0,94.2734,94.2734,94.2093,94.2459,2358.0
2019-07-15 12:55:00,102.81,102.85,102.8,102.83,4858.0,94.2551,94.2918,94.2459,94.2734,4858.0
2019-07-15 13:00:00,102.81,102.86,102.81,102.83,3451.0,94.2551,94.3009,94.2551,94.2734,3451.0
2019-07-15 13:05:00,102.83,102.83,102.74,102.76,2839.0,94.2734,94.2734,94.1909,94.2093,2839.0
2019-07-15 13:10:00,102.76,102.8,102.76,102.78,2612.0,94.2093,94.2459,94.2093,94.2276,2612.0
2019-07-15 13:15:00,102.78,102.83,102.78,102.83,2000.0,94.2276,94.2734,94.2276,94.2734,2000.0
2019-07-15 13:20:00,102.83,102.83,102.79,102.79,4183.0,94.2734,94.2734,94.2368,94.2368,4183.0
2019-07-15 13:25:00,102.79,102.8,102.77,102.8,2845.0,94.2368,94.2459,94.2184,94.2459,2845.0
2019-07-15 13:30:00,102.8,102.89,102.78,102.88,5091.0,94.2459,94.3284,94.2276,94.3193,5091.0
2019-07-15 13:35:00,102.87,102.94,102.87,102.94,2587.0,94.3101,94.3743,94.3101,94.3743,2587.0
2019-07-15 13:40:00,102.96,102.96,102.9,102.94,2725.0,94.3926,94.3926,94.3376,94.3743,2725.0
2019-07-15 13:45:00,102.94,102.96,102.92,102.94,3400.0,94.3743,94.3926,94.3559,94.3743,3400.0
2019-07-15 13:50:00,102.94,102.94,102.9,102.92,4966.0,94.3743,94.3743,94.3376,94.3559,4966.0
2019-07-15 13:55:00,102.91,102.91,102.87,102.87,4558.0,94.3468,94.3468,94.3101,94.3101,4558.0
2019-07-15 14:00:00,102.87,102.94,102.87,102.92,7328.0,94.3101,94.3743,94.3101,94.3559,7328.0
2019-07-15 14:05:00,102.91,102.91,102.88,102.9,4799.0,94.3468,94.3468,94.3193,94.3376,4799.0
2019-07-15 14:10:00,102.91,102.95,102.91,102.95,3940.0,94.3468,94.3834,94.3468,94.3834,3940.0
2019-07-15 14:15:00,102.94,103.0,102.94,102.99,5348.0,94.3743,94.4293,94.3743,94.4201,5348.0
2019-07-15 14:20:00,103.0,103.05,102.95,102.95,4686.0,94.4293,94.4751,94.3834,94.3834,4686.0
2019-07-15 14:25:00,102.94,102.99,102.94,102.96,3802.0,94.3743,94.4201,94.3743,94.3926,3802.0
2019-07-15 14:30:00,102.96,103.0,102.95,102.96,7477.0,94.3926,94.4293,94.3834,94.3926,7477.0
2019-07-15 14:35:00,102.96,102.97,102.93,102.93,2477.0,94.3926,94.4018,94.3651,94.3651,2477.0
2019-07-15 14:40:00,102.92,102.93,102.9,102.9,3315.0,94.3559,94.3651,94.3376,94.3376,3315.0
2019-07-15 14:45:00,102.9,102.9,102.86,102.86,2300.0,94.3376,94.3376,94.3009,94.3009,2300.0
2019-07-15 14:50:00,102.86,102.86,102.81,102.86,5691.0,94.3009,94.3009,94.2551,94.3009,5691.0
2019-07-15 14:55:00,102.84,102.92,102.84,102.89,6790.0,94.2826,94.3559,94.2826,94.3284,6790.0
2019-07-15 15:00:00,102.9,102.93,102.88,102.88,4012.0,94.3376,94.3651,94.3193,94.3193,4012.0
2019-07-15 15:05:00,102.88,102.88,102.85,102.87,3035.0,94.3193,94.3193,94.2918,94.3101,3035.0
2019-07-15 15:10:00,102.85,102.85,102.8,102.8,56775.0,94.2918,94.2918,94.2459,94.2459,56775.0
2019-07-15 15:15:00,102.8,102.81,102.74,102.77,7777.0,94.2459,94.2551,94.1909,94.2184,7777.0
2019-07-15 15:20:00,102.78,102.91,102.78,102.9,5898.0,94.2276,94.3468,94.2276,94.3376,5898.0
2019-07-15 15:25:00,102.89,102.9,102.85,102.86,4528.0,94.3284,94.3376,94.2918,94.3009,4528.0
2019-07-15 15:30:00,102.86,102.94,102.84,102.86,19124.0,94.3009,94.3743,94.2826,94.3009,19124.0
2019-07-15 15:35:00,102.86,102.87,102.84,102.87,9766.0,94.3009,94.3101,94.2826,94.3101,9766.0
2019-07-15 15:40:00,102.87,102.98,102.86,102.96,20929.0,94.3101,94.4109,94.3009,94.3926,20929.0
2019-07-15 15:45:00,102.95,103.01,102.95,102.97,17080.0,94.3834,94.4385,94.3834,94.4018,17080.0
2019-07-15 15:50:00,102.97,102.97,102.91,102.96,21575.0,94.4018,94.4018,94.3468,94.3926,21575.0
2019-07-15 15:55:00,102.98,103.02,102.94,103.02,52629.0,94.4109,94.4476,94.3743,94.4476,52629.0
2019-07-16 09:30:00,103.22,103.22,102.88,103.21,20874.0,94.631,94.631,94.3193,94.6218,20874.0
2019-07-16 09:35:00,103.26,103.36,103.16,103.16,4090.0,94.6676,94.7593,94.576,94.576,4090.0
2019-07-16 09:40:00,103.16,103.23,103.05,103.05,2759.0,94.576,94.6401,94.4751,94.4751,2759.0
2019-07-16 09:45:00,103.04,103.04,102.87,102.93,2123.0,94.466,94.466,94.3101,94.3651,2123.0
2019-07-16 09:50:00,102.89,102.92,102.75,102.85,54404.0,94.3284,94.3559,94.2001,94.2918,54404.0
2019-07-16 09:55:00,102.85,103.12,102.85,103.07,5735.0,94.2918,94.5393,94.2918,94.4935,5735.0
2019-07-16 10:00:00,103.05,103.17,102.99,103.13,4893.0,94.4751,94.5851,94.4201,94.5485,4893.0
2019-07-16 10:05:00,103.09,103.15,103.05,103.06,8637.0,94.5118,94.5668,94.4751,94.4843,8637.0
2019-07-16 10:10:00,103.09,103.1,103.01,103.01,9395.0,94.5118,94.521,94.4385,94.4385,9395.0
2019-07-16 10:15:00,103.01,103.1,102.99,103.03,4965.0,94.4385,94.521,94.4201,94.4568,4965.0
2019-07-16 10:20:00,103.06,103.19,103.04,103.12,5022.0,94.4843,94.6035,94.466,94.5393,5022.0
2019-07-16 10:25:00,103.14,103.18,103.09,103.09,3674.0,94.5576,94.5943,94.5118,94.5118,3674.0
2019-07-16 10:30:00,103.03,103.08,102.98,103.0,8057.0,94.4568,94.5026,94.4109,94.4293,8057.0
2019-07-16 10:35:00,102.99,103.05,102.97,102.97,5540.0,94.4201,94.4751,94.4018,94.4018,5540.0
2019-07-16 10:40:00,102.99,103.02,102.97,102.99,6130.0,94.4201,94.4476,94.4018,94.4201,6130.0
2019-07-16 10:45:00,102.97,103.05,102.97,103.05,6407.0,94.4018,94.4751,94.4018,94.4751,6407.0
2019-07-16 10:50:00,103.05,103.06,102.96,103.0,5646.0,94.4751,94.4843,94.3926,94.4293,5646.0
2019-07-16 10:55:00,103.0,103.06,102.97,103.01,5459.0,94.4293,94.4843,94.4018,94.4385,5459.0
2019-07-16 11:00:00,103.02,103.03,102.86,102.86,37090.0,94.4476,94.4568,94.3009,94.3009,37090.0
2019-07-16 11:05:00,102.88,102.98,102.86,102.94,12904.0,94.3193,94.4109,94.3009,94.3743,12904.0
2019-07-16 11:10:00,102.94,102.94,102.9,102.91,10447.0,94.3743,94.3743,94.3376,94.3468,10447.0
2019-07-16 11:15:00,102.9,102.93,102.89,102.9,4288.0,94.3376,94.3651,94.3284,94.3376,4288.0
2019-07-16 11:20:00,102.91,102.94,102.87,102.91,5500.0,94.3468,94.3743,94.3101,94.3468,5500.0
2019-07-16 11:25:00,102.9,102.9,102.83,102.84,4622.0,94.3376,94.3376,94.2734,94.2826,4622.0
2019-07-16 11:30:00,102.85,102.9,102.84,102.89,5644.0,94.2918,94.3376,94.2826,94.3284,5644.0
2019-07-16 11:35:00,102.89,102.89,102.81,102.81,5375.0,94.3284,94.3284,94.2551,94.2551,5375.0
2019-07-16 11:40:00,102.8,102.8,102.72,102.73,4468.0,94.2459,94.2459,94.1726,94.1818,4468.0
2019-07-16 11:45:00,102.72,102.72,102.67,102.68,3370.0,94.1726,94.1726,94.1267,94.1359,3370.0
2019-07-16 11:50:00,102.68,102.69,102.59,102.59,5040.0,94.1359,94.1451,94.0534,94.0534,5040.0
2019-07-16 11:55:00,102.6,102.65,102.49,102.51,6332.0,94.0626,94.1084,93.9617,93.9801,6332.0
2019-07-16 12:00:00,102.51,102.61,102.48,102.57,3956.0,93.9801,94.0717,93.9526,94.0351,3956.0
2019-07-16 12:05:00,102.58,102.59,102.53,102.54,9657.0,94.0442,94.0534,93.9984,94.0076,9657.0
2019-07-16 12:10:00,102.55,102.67,102.53,102.67,3101.0,94.0167,94.1267,93.9984,94.1267,3101.0
2019-07-16 12:15:00,102.71,102.72,102.63,102.63,3940.0,94.1634,94.1726,94.0901,94.0901,3940.0
2019-07-16 12:20:00,102.64,102.68,102.57,102.6,8662.0,94.0992,94.1359,94.0351,94.0626,8662.0
2019-07-16 12:25:00,102.62,102.65,102.57,102.58,3546.0,94.0809,94.1084,94.0351,94.0442,3546.0
2019-07-16 12:30:00,102.59,102.59,102.52,102.53,3161.0,94.0534,94.0534,93.9892,93.9984,3161.0
2019-07-16 12:35:00,102.52,102.67,102.52,102.65,7588.0,93.9892,94.1267,93.9892,94.1084,7588.0
2019-07-16 12:40:00,102.68,102.74,102.68,102.71,4011.0,94.1359,94.1909,94.1359,94.1634,4011.0
2019-07-16 12:45:00,102.72,102.73,102.7,102.72,5235.0,94.1726,94.1818,94.1542,94.1726,5235.0
2019-07-16 12:50:00,102.71,102.73,102.7,102.72,2568.0,94.1634,94.1818,94.1542,94.1726,2568.0
2019-07-16 12:55:00,102.7,102.71,102.65,102.71,3500.0,94.1542,94.1634,94.1084,94.1634,3500.0
2019-07-16 13:00:00,102.72,102.78,102.7,102.76,8300.0,94.1726,94.2276,94.1542,94.2093,8300.0
2019-07-16 13:05:00,102.77,102.81,102.74,102.76,11769.0,94.2184,94.2551,94.1909,94.2093,11769.0
2019-07-16 13:10:00,102.75,102.79,102.72,102.79,3983.0,94.2001,94.2368,94.1726,94.2368,3983.0
2019-07-16 13:15:00,102.79,102.82,102.76,102.78,4713.0,94.2368,94.2643,94.2093,94.2276,4713.0
2019-07-16 13:20:00,102.79,102.81,102.75,102.75,2996.0,94.2368,94.2551,94.2001,94.2001,2996.0
2019-07-16 13:25:00,102.75,102.76,102.71,102.72,8072.0,94.2001,94.2093,94.1634,94.1726,8072.0
2019-07-16 13:30:00,102.71,102.74,102.67,102.7,4303.0,94.1634,94.1909,94.1267,94.1542,4303.0
2019-07-16 13:35:00,102.71,102.71,102.66,102.67,5101.0,94.1634,94.1634,94.1176,94.1267,5101.0
2019-07-16 13:40:00,102.68,102.73,102.66,102.67,7986.0,94.1359,94.1818,94.1176,94.1267,7986.0
2019-07-16 13:45:00,102.66,102.69,102.62,102.68,10605.0,94.1176,94.1451,94.0809,94.1359,10605.0
2019-07-16 13:50:00,102.7,102.7,102.62,102.62,3300.0,94.1542,94.1542,94.0809,94.0809,3300.0
2019-07-16 13:55:00,102.62,102.66,102.61,102.63,7176.0,94.0809,94.1176,94.0717,94.0901,7176.0
2019-07-16 14:00:00,102.64,102.66,102.63,102.65,9428.0,94.0992,94.1176,94.0901,94.1084,9428.0
2019-07-16 14:05:00,102.66,102.69,102.65,102.67,5305.0,94.1176,94.1451,94.1084,94.1267,5305.0
2019-07-16 14:10:00,102.66,102.68,102.61,102.63,4277.0,94.1176,94.1359,94.0717,94.0901,4277.0
2019-07-16 14:15:00,102.64,102.64,102.56,102.56,6037.0,94.0992,94.0992,94.0259,94.0259,6037.0
2019-07-16 14:20:00,102.55,102.55,102.49,102.51,3570.0,94.0167,94.0167,93.9617,93.9801,3570.0
2019-07-16 14:25:00,102.51,102.53,102.46,102.51,5809.0,93.9801,93.9984,93.9342,93.9801,5809.0
2019-07-16 14:30:00,102.52,102.54,102.49,102.49,4199.0,93.9892,94.0076,93.9617,93.9617,4199.0
2019-07-16 14:35:00,102.49,102.53,102.47,102.52,5271.0,93.9617,93.9984,93.9434,93.9892,5271.0
2019-07-16 14:40:00,102.52,102.57,102.5,102.54,5940.0,93.9892,94.0351,93.9709,94.0076,5940.0
2019-07-16 14:45:00,102.56,102.57,102.52,102.55,3835.0,94.0259,94.0351,93.9892,94.0167,3835.0
2019-07-16 14:50:00,102.56,102.59,102.53,102.55,5836.0,94.0259,94.0534,93.9984,94.0167,5836.0
2019-07-16 14:55:00,102.57,102.57,102.49,102.51,4642.0,94.0351,94.0351,93.9617,93.9801,4642.0
2019-07-16 15:00:00,102.5,102.59,102.5,102.56,14966.0,93.9709,94.0534,93.9709,94.0259,14966.0
2019-07-16 15:05:00,102.57,102.66,102.56,102.65,35698.0,94.0351,94.1176,94.0259,94.1084,35698.0
2019-07-16 15:10:00,102.66,102.7,102.64,102.67,7180.0,94.1176,94.1542,94.0992,94.1267,7180.0
2019-07-16 15:15:00,102.67,102.74,102.66,102.72,10119.0,94.1267,94.1909,94.1176,94.1726,10119.0
2019-07-16 15:20:00,102.72,102.72,102.59,102.62,26643.0,94.1726,94.1726,94.0534,94.0809,26643.0
2019-07-16 15:25:00,102.62,102.64,102.59,102.61,14209.0,94.0809,94.0992,94.0534,94.0717,14209.0
2019-07-16 15:30:00,102.6,102.64,102.6,102.6,10674.0,94.0626,94.0992,94.0626,94.0626,10674.0
2019-07-16 15:35:00,102.6,102.65,102.59,102.62,17968.0,94.0626,94.1084,94.0534,94.0809,17968.0
2019-07-16 15:40:00,102.61,102.66,102.6,102.63,24661.0,94.0717,94.1176,94.0626,94.0901,24661.0
2019-07-16 15:45:00,102.62,102.64,102.58,102.62,18790.0,94.0809,94.0992,94.0442,94.0809,18790.0
2019-07-16 15:50:00,102.62,102.71,102.61,102.62,23625.0,94.0809,94.1634,94.0717,94.0809,23625.0
2019-07-16 15:55:00,102.63,102.69,102.56,102.59,73487.0,94.0901,94.1451,94.0259,94.0534,73487.0
2019-07-17 09:30:00,102.2,103.08,102.05,102.23,17375.0,93.6959,94.5026,93.5583,93.7234,17375.0
2019-07-17 09:35:00,102.19,102.21,102.03,102.09,6433.0,93.6867,93.705,93.54,93.595,6433.0
2019-07-17 09:40:00,102.06,102.28,101.95,102.06,17185.0,93.5675,93.7692,93.4667,93.5675,17185.0
2019-07-17 09:45:00,102.02,102.16,102.02,102.1,11859.0,93.5308,93.6592,93.5308,93.6042,11859.0
2019-07-17 09:50:00,102.1,102.19,101.98,101.98,9483.0,93.6042,93.6867,93.4942,93.4942,9483.0
2019-07-17 09:55:00,101.96,102.08,101.94,102.03,6668.0,93.4758,93.5858,93.4575,93.54,6668.0
2019-07-17 10:00:00,101.97,102.09,101.93,101.96,8826.0,93.485,93.595,93.4483,93.4758,8826.0
2019-07-17 10:05:00,101.95,102.14,101.94,102.05,14158.0,93.4667,93.6408,93.4575,93.5583,14158.0
2019-07-17 10:10:00,102.07,102.11,102.0,102.01,30062.0,93.5767,93.6133,93.5125,93.5217,30062.0
2019-07-17 10:15:00,102.03,102.03,101.8,101.95,15631.0,93.54,93.54,93.3291,93.4667,15631.0
2019-07-17 10:20:00,101.96,102.04,101.94,102.02,7656.0,93.4758,93.5492,93.4575,93.5308,7656.0
2019-07-17 10:25:00,102.04,102.04,101.93,101.95,5080.0,93.5492,93.5492,93.4483,93.4667,5080.0
2019-07-17 10:30:00,101.92,101.93,101.86,101.87,6147.0,93.4392,93.4483,93.3841,93.3933,6147.0
2019-07-17 10:35:00,101.9,101.93,101.77,101.77,9220.0,93.4208,93.4483,93.3016,93.3016,9220.0
2019-07-17 10:40:00,101.78,101.78,101.68,101.75,31710.0,93.3108,93.3108,93.2191,93.2833,31710.0
2019-07-17 10:45:00,101.74,101.79,101.66,101.66,5997.0,93.2741,93.32,93.2008,93.2008,5997.0
2019-07-17 10:50:00,101.65,101.68,101.53,101.59,5742.0,93.1916,93.2191,93.0816,93.1366,5742.0
2019-07-17 10:55:00,101.6,101.71,101.55,101.69,4105.0,93.1458,93.2466,93.0999,93.2283,4105.0
2019-07-17 11:00:00,101.69,101.79,101.69,101.73,4506.0,93.2283,93.32,93.2283,93.265,4506.0
2019-07-17 11:05:00,101.76,101.85,101.76,101.8,4276.0,93.2925,93.375,93.2925,93.3291,4276.0
2019-07-17 11:10:00,101.83,101.85,101.79,101.81,7271.0,93.3566,93.375,93.32,93.3383,7271.0
2019-07-17 11:15:00,101.81,101.83,101.7,101.71,6076.0,93.3383,93.3566,93.2375,93.2466,6076.0
2019-07-17 11:20:00,101.7,101.73,101.67,101.68,12859.0,93.2375,93.265,93.21,93.2191,12859.0
2019-07-17 11:25:00,101.7,101.76,101.7,101.71,3743.0,93.2375,93.2925,93.2375,93.2466,3743.0
2019-07-17 11:30:00,101.71,101.8,101.71,101.73,6726.0,93.2466,93.3291,93.2466,93.265,6726.0
2019-07-17 11:35:00,101.74,101.78,101.73,101.78,4419.0,93.2741,93.3108,93.265,93.3108,4419.0
2019-07-17 11:40:00,101.76,101.78,101.75,101.78,3090.0,93.2925,93.3108,93.2833,93.3108,3090.0
2019-07-17 11:45:00,101.78,101.82,101.76,101.81,5214.0,93.3108,93.3475,93.2925,93.3383,5214.0
2019-07-17 11:50:00,101.82,101.91,101.79,101.89,5472.0,93.3475,93.43,93.32,93.4116,5472.0
2019-07-17 11:55:00,101.88,101.88,101.82,101.83,4400.0,93.4025,93.4025,93.3475,93.3566,4400.0
2019-07-17 12:00:00,101.84,101.89,101.83,101.85,4818.0,93.3658,93.4116,93.3566,93.375,4818.0
2019-07-17 12:05:00,101.84,101.85,101.8,101.83,4201.0,93.3658,93.375,93.3291,93.3566,4201.0
2019-07-17 12:10:00,101.82,101.83,101.76,101.79,8206.0,93.3475,93.3566,93.2925,93.32,8206.0
2019-07-17 12:15:00,101.79,101.82,101.78,101.8,3932.0,93.32,93.3475,93.3108,93.3291,3932.0
2019-07-17 12:20:00,101.81,101.83,101.79,101.79,4130.0,93.3383,93.3566,93.32,93.32,4130.0
2019-07-17 12:25:00,101.8,101.87,101.79,101.84,5004.0,93.3291,93.3933,93.32,93.3658,5004.0
2019-07-17 12:30:00,101.85,101.88,101.81,101.82,6147.0,93.375,93.4025,93.3383,93.3475,6147.0
2019-07-17 12:35:00,101.82,101.9,101.81,101.88,4922.0,93.3475,93.4208,93.3383,93.4025,4922.0
2019-07-17 12:40:00,101.88,101.88,101.83,101.84,7378.0,93.4025,93.4025,93.3566,93.3658,7378.0
2019-07-17 12:45:00,101.84,101.85,101.75,101.75,3500.0,93.3658,93.375,93.2833,93.2833,3500.0
2019-07-17 12:50:00,101.76,101.77,101.72,101.75,7707.0,93.2925,93.3016,93.2558,93.2833,7707.0
2019-07-17 12:55:00,101.76,101.82,101.75,101.8,4746.0,93.2925,93.3475,93.2833,93.3291,4746.0
2019-07-17 13:00:00,101.79,101.79,101.75,101.75,5560.0,93.32,93.32,93.2833,93.2833,5560.0
2019-07-17 13:05:00,101.74,101.86,101.71,101.86,6205.0,93.2741,93.3841,93.2466,93.3841,6205.0
2019-07-17 13:10:00,101.87,101.87,101.83,101.83,3600.0,93.3933,93.3933,93.3566,93.3566,3600.0
2019-07-17 13:15:00,101.84,101.84,101.78,101.83,4732.0,93.3658,93.3658,93.3108,93.3566,4732.0
2019-07-17 13:20:00,101.82,101.86,101.8,101.82,2743.0,93.3475,93.3841,93.3291,93.3475,2743.0
2019-07-17 13:25:00,101.8,101.82,101.79,101.81,3200.0,93.3291,93.3475,93.32,93.3383,3200.0
2019-07-17 13:30:00,101.82,101.88,101.82,101.86,6537.0,93.3475,93.4025,93.3475,93.3841,6537.0
2019-07-17 13:35:00,101.86,101.87,101.77,101.78,9918.0,93.3841,93.3933,93.3016,93.3108,9918.0
2019-07-17 13:40:00,101.77,101.85,101.63,101.65,29639.0,93.3016,93.375,93.1733,93.1916,29639.0
2019-07-17 13:45:00,101.65,101.71,101.58,101.62,13146.0,93.1916,93.2466,93.1274,93.1641,13146.0
2019-07-17 13:50:00,101.62,101.66,101.59,101.6,3962.0,93.1641,93.2008,93.1366,93.1458,3962.0
2019-07-17 13:55:00,101.6,101.61,101.56,101.59,19946.0,93.1458,93.1549,93.1091,93.1366,19946.0
2019-07-17 14:00:00,101.6,101.6,101.5,101.51,4910.0,93.1458,93.1458,93.0541,93.0633,4910.0
2019-07-17 14:05:00,101.49,101.52,101.44,101.44,5028.0,93.0449,93.0724,92.9991,92.9991,5028.0
2019-07-17 14:10:00,101.43,101.43,101.29,101.29,7387.0,92.9899,92.9899,92.8616,92.8616,7387.0
2019-07-17 14:15:00,101.28,101.34,101.27,101.34,7359.0,92.8524,92.9074,92.8432,92.9074,7359.0
2019-07-17 14:20:00,101.34,101.34,101.29,101.3,6789.0,92.9074,92.9074,92.8616,92.8707,6789.0
2019-07-17 14:25:00,101.3,101.32,101.27,101.32,6027.0,92.8707,92.8891,92.8432,92.8891,6027.0
2019-07-17 14:30:00,101.31,101.35,101.3,101.34,7620.0,92.8799,92.9166,92.8707,92.9074,7620.0
2019-07-17 14:35:00,101.33,101.35,101.25,101.26,5299.0,92.8982,92.9166,92.8249,92.8341,5299.0
2019-07-17 14:40:00,101.26,101.26,101.19,101.21,4487.0,92.8341,92.8341,92.7699,92.7882,4487.0
2019-07-17 14:45:00,101.22,101.26,101.19,101.26,6915.0,92.7974,92.8341,92.7699,92.8341,6915.0
2019-07-17 14:50:00,101.25,101.27,101.18,101.19,5463.0,92.8249,92.8432,92.7607,92.7699,5463.0
2019-07-17 14:55:00,101.2,101.25,101.19,101.25,5324.0,92.7791,92.8249,92.7699,92.8249,5324.0
2019-07-17 15:00:00,101.26,101.26,101.14,101.15,10257.0,92.8341,92.8341,92.7241,92.7332,10257.0
2019-07-17 15:05:00,101.15,101.27,101.13,101.27,9276.0,92.7332,92.8432,92.7149,92.8432,9276.0
2019-07-17 15:10:00,101.26,101.35,101.25,101.35,8525.0,92.8341,92.9166,92.8249,92.9166,8525.0
2019-07-17 15:15:00,101.36,101.38,101.33,101.38,7827.0,92.9257,92.9441,92.8982,92.9441,7827.0
2019-07-17 15:20:00,101.38,101.39,101.34,101.35,11223.0,92.9441,92.9533,92.9074,92.9166,11223.0
2019-07-17 15:25:00,101.36,101.37,101.31,101.33,11781.0,92.9257,92.9349,92.8799,92.8982,11781.0
2019-07-17 15:30:00,101.33,101.5,101.31,101.49,18392.0,92.8982,93.0541,92.8799,93.0449,18392.0
2019-07-17 15:35:00,101.49,101.49,101.35,101.36,23135.0,93.0449,93.0449,92.9166,92.9257,23135.0
2019-07-17 15:40:00,101.36,101.4,101.23,101.25,45485.0,92.9257,92.9624,92.8066,92.8249,45485.0
2019-07-17 15:45:00,101.25,101.31,101.19,101.31,39095.0,92.8249,92.8799,92.7699,92.8799,39095.0
2019-07-17 15:50:00,101.31,101.38,101.26,101.3,39234.0,92.8799,92.9441,92.8341,92.8707,39234.0
2019-07-17 15:55:00,101.29,101.36,101.13,101.16,109821.0,92.8616,92.9257,92.7149,92.7424,109821.0
2019-07-18 09:30:00,101.22,101.42,101.17,101.39,19280.0,92.7974,92.9808,92.7516,92.9533,19280.0
2019-07-18 09:35:00,101.38,101.38,101.18,101.21,5854.0,92.9441,92.9441,92.7607,92.7882,5854.0
2019-07-18 09:40:00,101.21,101.21,101.03,101.09,3705.0,92.7882,92.7882,92.6232,92.6782,3705.0
2019-07-18 09:45:00,101.13,101.14,100.96,101.07,7174.0,92.7149,92.7241,92.559,92.6599,7174.0
2019-07-18 09:50:00,101.01,101.03,100.91,100.98,5362.0,92.6049,92.6232,92.5132,92.5774,5362.0
2019-07-18 09:55:00,100.95,101.0,100.92,100.94,5111.0,92.5499,92.5957,92.5224,92.5407,5111.0
2019-07-18 10:00:00,100.96,101.01,100.87,101.0,6033.0,92.559,92.6049,92.4765,92.5957,6033.0
2019-07-18 10:05:00,101.04,101.1,100.96,100.97,9568.0,92.6324,92.6874,92.559,92.5682,9568.0
2019-07-18 10:10:00,101.0,101.12,101.0,101.08,12217.0,92.5957,92.7057,92.5957,92.669,12217.0
2019-07-18 10:15:00,101.07,101.1,101.0,101.09,7206.0,92.6599,92.6874,92.5957,92.6782,7206.0
2019-07-18 10:20:00,101.08,101.12,101.02,101.07,9891.0,92.669,92.7057,92.614,92.6599,9891.0
2019-07-18 10:25:00,101.07,101.15,101.04,101.1,6003.0,92.6599,92.7332,92.6324,92.6874,6003.0
2019-07-18 10:30:00,101.11,101.27,101.11,101.19,10925.0,92.6966,92.8432,92.6966,92.7699,10925.0
2019-07-18 10:35:00,101.19,101.23,101.11,101.15,7143.0,92.7699,92.8066,92.6966,92.7332,7143.0
2019-07-18 10:40:00,101.15,101.25,101.15,101.25,5469.0,92.7332,92.8249,92.7332,92.8249,5469.0
2019-07-18 10:45:00,101.25,101.26,101.19,101.22,7962.0,92.8249,92.8341,92.7699,92.7974,7962.0
2019-07-18 10:50:00,101.21,101.23,101.15,101.19,8770.0,92.7882,92.8066,92.7332,92.7699,8770.0
2019-07-18 10:55:00,101.22,101.28,101.22,101.28,6507.0,92.7974,92.8524,92.7974,92.8524,6507.0
2019-07-18 11:00:00,101.3,101.3,101.21,101.22,9805.0,92.8707,92.8707,92.7882,92.7974,9805.0
2019-07-18 11:05:00,101.22,101.27,101.21,101.23,6760.0,92.7974,92.8432,92.7882,92.8066,6760.0
2019-07-18 11:10:00,101.25,101.28,101.15,101.22,10414.0,92.8249,92.8524,92.7332,92.7974,10414.0
2019-07-18 11:15:00,101.23,101.27,101.23,101.24,5822.0,92.8066,92.8432,92.8066,92.8157,5822.0
2019-07-18 11:20:00,101.25,101.28,101.12,101.16,9107.0,92.8249,92.8524,92.7057,92.7424,9107.0
2019-07-18 11:25:00,101.19,101.2,101.13,101.16,6126.0,92.7699,92.7791,92.7149,92.7424,6126.0
2019-07-18 11:30:00,101.16,101.16,101.0,101.0,6396.0,92.7424,92.7424,92.5957,92.5957,6396.0
2019-07-18 11:35:00,101.01,101.08,100.98,101.08,8895.0,92.6049,92.669,92.5774,92.669,8895.0
2019-07-18 11:40:00,101.07,101.13,101.05,101.07,9026.0,92.6599,92.7149,92.6415,92.6599,9026.0
2019-07-18 11:45:00,101.09,101.1,101.02,101.05,5261.0,92.6782,92.6874,92.614,92.6415,5261.0
2019-07-18 11:50:00,101.05,101.1,101.05,101.07,5757.0,92.6415,92.6874,92.6415,92.6599,5757.0
2019-07-18 11:55:00,101.07,101.07,101.0,101.0,5894.0,92.6599,92.6599,92.5957,92.5957,5894.0
2019-07-18 12:00:00,101.01,101.14,100.99,101.12,6901.0,92.6049,92.7241,92.5865,92.7057,6901.0
2019-07-18 12:05:00,101.11,101.18,101.11,101.17,9497.0,92.6966,92.7607,92.6966,92.7516,9497.0
2019-07-18 12:10:00,101.17,101.18,101.1,101.16,6305.0,92.7516,92.7607,92.6874,92.7424,6305.0
2019-07-18 12:15:00,101.16,101.2,101.14,101.2,13893.0,92.7424,92.7791,92.7241,92.7791,13893.0
2019-07-18 12:20:00,101.22,101.23,101.17,101.2,7294.0,92.7974,92.8066,92.7516,92.7791,7294.0
2019-07-18 12:25:00,101.22,101.22,101.16,101.22,5459.0,92.7974,92.7974,92.7424,92.7974,5459.0
2019-07-18 12:30:00,101.24,101.28,101.23,101.24,8129.0,92.8157,92.8524,92.8066,92.8157,8129.0
2019-07-18 12:35:00,101.23,101.28,101.2,101.2,14266.0,92.8066,92.8524,92.7791,92.7791,14266.0
2019-07-18 12:40:00,101.2,101.26,101.2,101.25,7196.0,92.7791,92.8341,92.7791,92.8249,7196.0
2019-07-18 12:45:00,101.25,101.36,101.25,101.33,9700.0,92.8249,92.9257,92.8249,92.8982,9700.0
2019-07-18 12:50:00,101.34,101.34,101.3,101.3,5788.0,92.9074,92.9074,92.8707,92.8707,5788.0
2019-07-18 12:55:00,101.29,101.32,101.27,101.3,4851.0,92.8616,92.8891,92.8432,92.8707,4851.0
2019-07-18 13:00:00,101.3,101.4,101.3,101.36,5496.0,92.8707,92.9624,92.8707,92.9257,5496.0
2019-07-18 13:05:00,101.35,101.43,101.35,101.43,7890.0,92.9166,92.9899,92.9166,92.9899,7890.0
2019-07-18 13:10:00,101.43,101.43,101.34,101.41,9123.0,92.9899,92.9899,92.9074,92.9716,9123.0
2019-07-18 13:15:00,101.41,101.42,101.36,101.41,6709.0,92.9716,92.9808,92.9257,92.9716,6709.0
2019-07-18 13:20:00,101.42,101.43,101.36,101.39,9685.0,92.9808,92.9899,92.9257,92.9533,9685.0
2019-07-18 13:25:00,101.4,101.4,101.32,101.33,9122.0,92.9624,92.9624,92.8891,92.8982,9122.0
2019-07-18 13:30:00,101.33,101.35,101.3,101.32,8303.0,92.8982,92.9166,92.8707,92.8891,8303.0
2019-07-18 13:35:00,101.32,101.35,101.29,101.34,9592.0,92.8891,92.9166,92.8616,92.9074,9592.0
2019-07-18 13:40:00,101.34,101.35,101.3,101.3,6525.0,92.9074,92.9166,92.8707,92.8707,6525.0
2019-07-18 13:45:00,101.3,101.31,101.25,101.25,7079.0,92.8707,92.8799,92.8249,92.8249,7079.0
2019-07-18 13:50:00,101.25,101.25,101.2,101.21,4552.0,92.8249,92.8249,92.7791,92.7882,4552.0
2019-07-18 13:55:00,101.22,101.26,101.22,101.26,3206.0,92.7974,92.8341,92.7974,92.8341,3206.0
2019-07-18 14:00:00,101.25,101.28,101.23,101.27,8470.0,92.8249,92.8524,92.8066,92.8432,8470.0
2019-07-18 14:05:00,101.29,101.34,101.27,101.33,6188.0,92.8616,92.9074,92.8432,92.8982,6188.0
2019-07-18 14:10:00,101.33,101.34,101.24,101.24,5414.0,92.8982,92.9074,92.8157,92.8157,5414.0
2019-07-18 14:15:00,101.26,101.44,101.26,101.42,6021.0,92.8341,92.9991,92.8341,92.9808,6021.0
2019-07-18 14:20:00,101.44,101.47,101.41,101.45,9791.0,92.9991,93.0266,92.9716,93.0083,9791.0
2019-07-18 14:25:00,101.47,101.55,101.44,101.51,8507.0,93.0266,93.0999,92.9991,93.0633,8507.0
2019-07-18 14:30:00,101.51,101.54,101.47,101.52,5369.0,93.0633,93.0908,93.0266,93.0724,5369.0
2019-07-18 14:35:00,101.53,101.58,101.52,101.54,8652.0,93.0816,93.1274,93.0724,93.0908,8652.0
2019-07-18 14:40:00,101.53,101.53,101.46,101.48,8076.0,93.0816,93.0816,93.0174,93.0358,8076.0
2019-07-18 14:45:00,101.48,101.54,101.48,101.5,5878.0,93.0358,93.0908,93.0358,93.0541,5878.0
2019-07-18 14:50:00,101.5,101.54,101.47,101.52,7754.0,93.0541,93.0908,93.0266,93.0724,7754.0
2019-07-18 14:55:00,101.53,101.62,101.52,101.6,10326.0,93.0816,93.1641,93.0724,93.1458,10326.0
2019-07-18 15:00:00,101.59,101.74,101.55,101.69,11719.0,93.1366,93.2741,93.0999,93.2283,11719.0
2019-07-18 15:05:00,101.7,101.7,101.65,101.67,10955.0,93.2375,93.2375,93.1916,93.21,10955.0
2019-07-18 15:10:00,101.66,101.66,101.58,101.66,9415.0,93.2008,93.2008,93.1274,93.2008,9415.0
2019-07-18 15:15:00,101.66,101.66,101.57,101.62,11302.0,93.2008,93.2008,93.1183,93.1641,11302.0
2019-07-18 15:20:00,101.63,101.65,101.55,101.55,9164.0,93.1733,93.1916,93.0999,93.0999,9164.0
2019-07-18 15:25:00,101.54,101.57,101.49,101.56,12433.0,93.0908,93.1183,93.0449,93.1091,12433.0
2019-07-18 15:30:00,101.55,101.6,101.54,101.55,9532.0,93.0999,93.1458,93.0908,93.0999,9532.0
2019-07-18 15:35:00,101.57,101.61,101.56,101.6,9223.0,93.1183,93.1549,93.1091,93.1458,9223.0
2019-07-18 15:40:00,101.61,101.65,101.56,101.57,17963.0,93.1549,93.1916,93.1091,93.1183,17963.0
2019-07-18 15:45:00,101.56,101.56,101.49,101.52,20492.0,93.1091,93.1091,93.0449,93.0724,20492.0
2019-07-18 15:50:00,101.51,101.55,101.48,101.55,20882.0,93.0633,93.0999,93.0358,93.0999,20882.0
2019-07-18 15:55:00,101.55,101.63,101.51,101.56,74180.0,93.0999,93.1733,93.0633,93.1091,74180.0
2019-07-19 09:30:00,101.92,101.92,101.67,101.69,81181.0,93.4392,93.4392,93.21,93.2283,81181.0
2019-07-19 09:35:00,101.67,101.77,101.54,101.75,15026.0,93.21,93.3016,93.0908,93.2833,15026.0
2019-07-19 09:40:00,101.74,101.77,101.59,101.64,4722.0,93.2741,93.3016,93.1366,93.1825,4722.0
2019-07-19 09:45:00,101.65,101.65,101.41,101.46,3629.0,93.1916,93.1916,92.9716,93.0174,3629.0
2019-07-19 09:50:00,101.48,101.55,101.45,101.53,5159.0,93.0358,93.0999,93.0083,93.0816,5159.0
2019-07-19 09:55:00,101.54,101.68,101.53,101.63,5399.0,93.0908,93.2191,93.0816,93.1733,5399.0
2019-07-19 10:00:00,101.61,101.64,101.52,101.61,4640.0,93.1549,93.1825,93.0724,93.1549,4640.0
2019-07-19 10:05:00,101.61,101.65,101.42,101.48,8903.0,93.1549,93.1916,92.9808,93.0358,8903.0
2019-07-19 10:10:00,101.47,101.5,101.42,101.42,14089.0,93.0266,93.0541,92.9808,92.9808,14089.0
2019-07-19 10:15:00,101.42,101.53,101.39,101.44,17801.0,92.9808,93.0816,92.9533,92.9991,17801.0
2019-07-19 10:20:00,101.45,101.45,101.37,101.37,5182.0,93.0083,93.0083,92.9349,92.9349,5182.0
2019-07-19 10:25:00,101.36,101.4,101.27,101.35,8109.0,92.9257,92.9624,92.8432,92.9166,8109.0
2019-07-19 10:30:00,101.33,101.39,101.3,101.33,9108.0,92.8982,92.9533,92.8707,92.8982,9108.0
2019-07-19 10:35:00,101.34,101.37,101.29,101.29,8893.0,92.9074,92.9349,92.8616,92.8616,8893.0
2019-07-19 10:40:00,101.28,101.28,101.19,101.2,6594.0,92.8524,92.8524,92.7699,92.7791,6594.0
2019-07-19 10:45:00,101.2,101.22,101.06,101.06,5624.0,92.7791,92.7974,92.6507,92.6507,5624.0
2019-07-19 10:50:00,101.07,101.08,101.02,101.03,7189.0,92.6599,92.669,92.614,92.6232,7189.0
2019-07-19 10:55:00,101.02,101.15,100.97,101.08,15900.0,92.614,92.7332,92.5682,92.669,15900.0
2019-07-19 11:00:00,101.07,101.13,101.04,101.1,11113.0,92.6599,92.7149,92.6324,92.6874,11113.0
2019-07-19 11:05:00,101.08,101.09,100.99,101.06,12224.0,92.669,92.6782,92.5865,92.6507,12224.0
2019-07-19 11:10:00,101.07,101.13,101.0,101.12,9381.0,92.6599,92.7149,92.5957,92.7057,9381.0
2019-07-19 11:15:00,101.13,101.14,101.08,101.14,7822.0,92.7149,92.7241,92.669,92.7241,7822.0
2019-07-19 11:20:00,101.17,101.22,101.14,101.17,8019.0,92.7516,92.7974,92.7241,92.7516,8019.0
2019-07-19 11:25:00,101.16,101.16,101.11,101.12,6618.0,92.7424,92.7424,92.6966,92.7057,6618.0
2019-07-19 11:30:00,101.13,101.21,101.11,101.14,9422.0,92.7149,92.7882,92.6966,92.7241,9422.0
2019-07-19 11:35:00,101.14,101.18,101.11,101.11,7595.0,92.7241,92.7607,92.6966,92.6966,7595.0
2019-07-19 11:40:00,101.1,101.1,101.04,101.08,6919.0,92.6874,92.6874,92.6324,92.669,6919.0
2019-07-19 11:45:00,101.05,101.06,100.94,100.96,5157.0,92.6415,92.6507,92.5407,92.559,5157.0
2019-07-19 11:50:00,100.97,100.99,100.86,100.92,10504.0,92.5682,92.5865,92.4674,92.5224,10504.0
2019-07-19 11:55:00,100.9,100.95,100.89,100.95,6924.0,92.504,92.5499,92.4949,92.5499,6924.0
2019-07-19 12:00:00,100.94,101.15,100.93,101.15,6069.0,92.5407,92.7332,92.5315,92.7332,6069.0
2019-07-19 12:05:00,101.15,101.18,101.08,101.16,7333.0,92.7332,92.7607,92.669,92.7424,7333.0
2019-07-19 12:10:00,101.16,101.21,101.15,101.18,4352.0,92.7424,92.7882,92.7332,92.7607,4352.0
2019-07-19 12:15:00,101.17,101.19,101.15,101.16,4711.0,92.7516,92.7699,92.7332,92.7424,4711.0
2019-07-19 12:20:00,101.16,101.17,101.07,101.1,3732.0,92.7424,92.7516,92.6599,92.6874,3732.0
2019-07-19 12:25:00,101.1,101.17,101.08,101.17,5091.0,92.6874,92.7516,92.669,92.7516,5091.0
2019-07-19 12:30:00,101.18,101.21,101.17,101.18,4765.0,92.7607,92.7882,92.7516,92.7607,4765.0
2019-07-19 12:35:00,101.17,101.25,101.17,101.24,5218.0,92.7516,92.8249,92.7516,92.8157,5218.0
2019-07-19 12:40:00,101.25,101.27,101.21,101.26,13340.0,92.8249,92.8432,92.7882,92.8341,13340.0
2019-07-19 12:45:00,101.27,101.31,101.25,101.31,5374.0,92.8432,92.8799,92.8249,92.8799,5374.0
2019-07-19 12:50:00,101.3,101.38,101.3,101.34,3826.0,92.8707,92.9441,92.8707,92.9074,3826.0
2019-07-19 12:55:00,101.34,101.38,101.34,101.36,3631.0,92.9074,92.9441,92.9074,92.9257,3631.0
2019-07-19 13:00:00,101.36,101.38,101.35,101.36,5653.0,92.9257,92.9441,92.9166,92.9257,5653.0
2019-07-19 13:05:00,101.35,101.37,101.32,101.33,5161.0,92.9166,92.9349,92.8891,92.8982,5161.0
2019-07-19 13:10:00,101.33,101.37,101.24,101.24,16931.0,92.8982,92.9349,92.8157,92.8157,16931.0
2019-07-19 13:15:00,101.22,101.26,101.21,101.21,3252.0,92.7974,92.8341,92.7882,92.7882,3252.0
2019-07-19 13:20:00,101.23,101.24,101.2,101.21,4329.0,92.8066,92.8157,92.7791,92.7882,4329.0
2019-07-19 13:25:00,101.23,101.27,101.22,101.23,4100.0,92.8066,92.8432,92.7974,92.8066,4100.0
2019-07-19 13:30:00,101.22,101.22,101.17,101.17,3300.0,92.7974,92.7974,92.7516,92.7516,3300.0
2019-07-19 13:35:00,101.16,101.17,101.09,101.09,4294.0,92.7424,92.7516,92.6782,92.6782,4294.0
2019-07-19 13:40:00,101.08,101.12,101.08,101.09,5753.0,92.669,92.7057,92.669,92.6782,5753.0
2019-07-19 13:45:00,101.09,101.19,101.08,101.18,5960.0,92.6782,92.7699,92.669,92.7607,5960.0
2019-07-19 13:50:00,101.18,101.25,101.17,101.25,5118.0,92.7607,92.8249,92.7516,92.8249,5118.0
2019-07-19 13:55:00,101.24,101.24,101.14,101.17,5513.0,92.8157,92.8157,92.7241,92.7516,5513.0
2019-07-19 14:00:00,101.19,101.36,101.17,101.32,6535.0,92.7699,92.9257,92.7516,92.8891,6535.0
2019-07-19 14:05:00,101.32,101.32,101.12,101.14,12636.0,92.8891,92.8891,92.7057,92.7241,12636.0
2019-07-19 14:10:00,101.15,101.19,101.08,101.15,8076.0,92.7332,92.7699,92.669,92.7332,8076.0
2019-07-19 14:15:00,101.13,101.15,101.04,101.08,7273.0,92.7149,92.7332,92.6324,92.669,7273.0
2019-07-19 14:20:00,101.07,101.15,101.04,101.05,5855.0,92.6599,92.7332,92.6324,92.6415,5855.0
2019-07-19 14:25:00,101.04,101.08,101.0,101.01,7242.0,92.6324,92.669,92.5957,92.6049,7242.0
2019-07-19 14:30:00,101.02,101.11,100.97,100.99,6645.0,92.614,92.6966,92.5682,92.5865,6645.0
2019-07-19 14:35:00,100.98,100.98,100.89,100.94,8527.0,92.5774,92.5774,92.4949,92.5407,8527.0
2019-07-19 14:40:00,100.95,101.0,100.94,100.98,7070.0,92.5499,92.5957,92.5407,92.5774,7070.0
2019-07-19 14:45:00,100.96,100.96,100.89,100.94,5893.0,92.559,92.559,92.4949,92.5407,5893.0
2019-07-19 14:50:00,100.93,100.95,100.85,100.85,6249.0,92.5315,92.5499,92.4582,92.4582,6249.0
2019-07-19 14:55:00,100.86,100.97,100.84,100.95,7025.0,92.4674,92.5682,92.449,92.5499,7025.0
2019-07-19 15:00:00,100.95,100.95,100.78,100.78,8908.0,92.5499,92.5499,92.394,92.394,8908.0
2019-07-19 15:05:00,100.76,100.81,100.74,100.78,11232.0,92.3757,92.4215,92.3573,92.394,11232.0
2019-07-19 15:10:00,100.78,100.79,100.7,100.74,8468.0,92.394,92.4032,92.3207,92.3573,8468.0
2019-07-19 15:15:00,100.73,100.77,100.61,100.64,7525.0,92.3482,92.3848,92.2382,92.2657,7525.0
2019-07-19 15:20:00,100.64,100.67,100.54,100.67,15521.0,92.2657,92.2932,92.174,92.2932,15521.0
2019-07-19 15:25:00,100.67,100.71,100.66,100.68,9579.0,92.2932,92.3298,92.284,92.3023,9579.0
2019-07-19 15:30:00,100.69,100.76,100.65,100.75,12840.0,92.3115,92.3757,92.2748,92.3665,12840.0
2019-07-19 15:35:00,100.74,100.76,100.6,100.72,36861.0,92.3573,92.3757,92.229,92.339,36861.0
2019-07-19 15:40:00,100.73,100.9,100.73,100.9,19208.0,92.3482,92.504,92.3482,92.504,19208.0
2019-07-19 15:45:00,100.89,100.9,100.63,100.64,20759.0,92.4949,92.504,92.2565,92.2657,20759.0
2019-07-19 15:50:00,100.64,100.74,100.61,100.74,36147.0,92.2657,92.3573,92.2382,92.3573,36147.0
2019-07-19 15:55:00,100.73,100.74,100.55,100.62,106808.0,92.3482,92.3573,92.1832,92.2473,106808.0
2019-07-22 09:30:00,100.65,100.91,100.65,100.88,11702.0,92.2748,92.5132,92.2748,92.4857,11702.0
2019-07-22 09:35:00,100.91,100.91,100.7,100.87,9219.0,92.5132,92.5132,92.3207,92.4765,9219.0
2019-07-22 09:40:00,100.83,100.83,100.65,100.67,4233.0,92.4399,92.4399,92.2748,92.2932,4233.0
2019-07-22 09:45:00,100.61,100.78,100.6,100.77,2923.0,92.2382,92.394,92.229,92.3848,2923.0
2019-07-22 09:50:00,100.75,100.87,100.67,100.87,4805.0,92.3665,92.4765,92.2932,92.4765,4805.0
2019-07-22 09:55:00,100.88,101.02,100.87,100.99,5629.0,92.4857,92.614,92.4765,92.5865,5629.0
2019-07-22 10:00:00,100.97,101.18,100.94,101.17,4905.0,92.5682,92.7607,92.5407,92.7516,4905.0
2019-07-22 10:05:00,101.17,101.21,101.1,101.18,6250.0,92.7516,92.7882,92.6874,92.7607,6250.0
2019-07-22 10:10:00,101.18,101.22,100.93,101.0,10049.0,92.7607,92.7974,92.5315,92.5957,10049.0
2019-07-22 10:15:00,101.01,101.16,101.0,101.09,16051.0,92.6049,92.7424,92.5957,92.6782,16051.0
2019-07-22 10:20:00,101.1,101.13,101.04,101.07,3592.0,92.6874,92.7149,92.6324,92.6599,3592.0
2019-07-22 10:25:00,101.08,101.22,101.05,101.19,2100.0,92.669,92.7974,92.6415,92.7699,2100.0
2019-07-22 10:30:00,101.19,101.24,101.12,101.12,10419.0,92.7699,92.8157,92.7057,92.7057,10419.0
2019-07-22 10:35:00,101.14,101.16,101.14,101.16,1200.0,92.7241,92.7424,92.7241,92.7424,1200.0
2019-07-22 10:40:00,101.18,101.18,101.01,101.02,8981.0,92.7607,92.7607,92.6049,92.614,8981.0
2019-07-22 10:45:00,101.03,101.13,101.03,101.07,12462.0,92.6232,92.7149,92.6232,92.6599,12462.0
2019-07-22 10:50:00,101.09,101.11,100.99,100.99,1724.0,92.6782,92.6966,92.5865,92.5865,1724.0
2019-07-22 10:55:00,101.02,101.06,101.01,101.04,3815.0,92.614,92.6507,92.6049,92.6324,3815.0
2019-07-22 11:00:00,101.06,101.1,101.02,101.07,4293.0,92.6507,92.6874,92.614,92.6599,4293.0
2019-07-22 11:05:00,101.07,101.17,101.06,101.06,4405.0,92.6599,92.7516,92.6507,92.6507,4405.0
2019-07-22 11:10:00,101.06,101.09,100.96,101.06,5933.0,92.6507,92.6782,92.559,92.6507,5933.0
2019-07-22 11:15:00,101.05,101.08,101.01,101.01,3730.0,92.6415,92.669,92.6049,92.6049,3730.0
2019-07-22 11:20:00,101.01,101.01,100.84,100.84,5800.0,92.6049,92.6049,92.449,92.449,5800.0
2019-07-22 11:25:00,100.84,100.95,100.84,100.95,5075.0,92.449,92.5499,92.449,92.5499,5075.0
2019-07-22 11:30:00,100.97,100.99,100.89,100.89,3089.0,92.5682,92.5865,92.4949,92.4949,3089.0
2019-07-22 11:35:00,100.9,101.06,100.9,101.0,4163.0,92.504,92.6507,92.504,92.5957,4163.0
2019-07-22 11:40:00,101.0,101.02,100.97,101.0,3170.0,92.5957,92.614,92.5682,92.5957,3170.0
2019-07-22 11:45:00,100.98,101.06,100.98,101.05,3866.0,92.5774,92.6507,92.5774,92.6415,3866.0
2019-07-22 11:50:00,101.05,101.09,101.03,101.06,3644.0,92.6415,92.6782,92.6232,92.6507,3644.0
2019-07-22 11:55:00,101.06,101.09,101.05,101.07,3000.0,92.6507,92.6782,92.6415,92.6599,3000.0
2019-07-22 12:00:00,101.08,101.08,100.94,100.99,4502.0,92.669,92.669,92.5407,92.5865,4502.0
2019-07-22 12:05:00,101.0,101.06,101.0,101.06,3110.0,92.5957,92.6507,92.5957,92.6507,3110.0
2019-07-22 12:10:00,101.07,101.11,101.06,101.09,4400.0,92.6599,92.6966,92.6507,92.6782,4400.0
2019-07-22 12:15:00,101.1,101.27,101.1,101.24,2200.0,92.6874,92.8432,92.6874,92.8157,2200.0
2019-07-22 12:20:00,101.19,101.25,101.18,101.25,2403.0,92.7699,92.8249,92.7607,92.8249,2403.0
2019-07-22 12:25:00,101.24,101.28,101.21,101.24,5362.0,92.8157,92.8524,92.7882,92.8157,5362.0
2019-07-22 12:30:00,101.22,101.23,101.2,101.22,1739.0,92.7974,92.8066,92.7791,92.7974,1739.0
2019-07-22 12:35:00,101.19,101.27,101.19,101.25,3002.0,92.7699,92.8432,92.7699,92.8249,3002.0
2019-07-22 12:40:00,101.24,101.33,101.24,101.33,2251.0,92.8157,92.8982,92.8157,92.8982,2251.0
2019-07-22 12:45:00,101.32,101.32,101.29,101.31,1616.0,92.8891,92.8891,92.8616,92.8799,1616.0
2019-07-22 12:50:00,101.31,101.33,101.27,101.31,2329.0,92.8799,92.8982,92.8432,92.8799,2329.0
2019-07-22 12:55:00,101.3,101.36,101.27,101.32,2520.0,92.8707,92.9257,92.8432,92.8891,2520.0
2019-07-22 13:00:00,101.33,101.36,101.3,101.31,1500.0,92.8982,92.9257,92.8707,92.8799,1500.0
2019-07-22 13:05:00,101.33,101.35,101.23,101.27,5631.0,92.8982,92.9166,92.8066,92.8432,5631.0
2019-07-22 13:10:00,101.3,101.3,101.17,101.18,5364.0,92.8707,92.8707,92.7516,92.7607,5364.0
2019-07-22 13:15:00,101.18,101.21,101.18,101.18,3000.0,92.7607,92.7882,92.7607,92.7607,3000.0
2019-07-22 13:20:00,101.18,101.19,101.16,101.17,3593.0,92.7607,92.7699,92.7424,92.7516,3593.0
2019-07-22 13:25:00,101.18,101.2,101.15,101.2,5638.0,92.7607,92.7791,92.7332,92.7791,5638.0
2019-07-22 13:30:00,101.2,101.27,101.19,101.21,3600.0,92.7791,92.8432,92.7699,92.7882,3600.0
2019-07-22 13:35:00,101.2,101.22,101.15,101.21,3406.0,92.7791,92.7974,92.7332,92.7882,3406.0
2019-07-22 13:40:00,101.23,101.23,101.18,101.18,3223.0,92.8066,92.8066,92.7607,92.7607,3223.0
2019-07-22 13:45:00,101.19,101.21,101.15,101.18,2700.0,92.7699,92.7882,92.7332,92.7607,2700.0
2019-07-22 13:50:00,101.16,101.17,101.09,101.13,3938.0,92.7424,92.7516,92.6782,92.7149,3938.0
2019-07-22 13:55:00,101.1,101.17,101.09,101.13,5474.0,92.6874,92.7516,92.6782,92.7149,5474.0
2019-07-22 14:00:00,101.15,101.15,101.11,101.14,5010.0,92.7332,92.7332,92.6966,92.7241,5010.0
2019-07-22 14:05:00,101.14,101.16,101.1,101.1,1925.0,92.7241,92.7424,92.6874,92.6874,1925.0
2019-07-22 14:10:00,101.1,101.1,101.05,101.1,6244.0,92.6874,92.6874,92.6415,92.6874,6244.0
2019-07-22 14:15:00,101.09,101.12,101.09,101.09,2913.0,92.6782,92.7057,92.6782,92.6782,2913.0
2019-07-22 14:20:00,101.07,101.12,101.03,101.08,4916.0,92.6599,92.7057,92.6232,92.669,4916.0
2019-07-22 14:25:00,101.08,101.09,101.04,101.08,5507.0,92.669,92.6782,92.6324,92.669,5507.0
2019-07-22 14:30:00,101.1,101.11,101.07,101.09,5329.0,92.6874,92.6966,92.6599,92.6782,5329.0
2019-07-22 14:35:00,101.07,101.07,100.99,101.03,8934.0,92.6599,92.6599,92.5865,92.6232,8934.0
2019-07-22 14:40:00,101.04,101.05,101.0,101.01,12967.0,92.6324,92.6415,92.5957,92.6049,12967.0
2019-07-22 14:45:00,101.01,101.06,100.99,101.06,9448.0,92.6049,92.6507,92.5865,92.6507,9448.0
2019-07-22 14:50:00,101.08,101.08,101.02,101.05,7018.0,92.669,92.669,92.614,92.6415,7018.0
2019-07-22 14:55:00,101.07,101.08,101.04,101.07,7228.0,92.6599,92.669,92.6324,92.6599,7228.0
2019-07-22 15:00:00,101.06,101.21,101.06,101.16,7066.0,92.6507,92.7882,92.6507,92.7424,7066.0
2019-07-22 15:05:00,101.17,101.19,101.07,101.09,9067.0,92.7516,92.7699,92.6599,92.6782,9067.0
2019-07-22 15:10:00,101.09,101.1,101.03,101.09,5762.0,92.6782,92.6874,92.6232,92.6782,5762.0
2019-07-22 15:15:00,101.09,101.11,101.03,101.03,9307.0,92.6782,92.6966,92.6232,92.6232,9307.0
2019-07-22 15:20:00,101.05,101.05,100.92,100.94,46870.0,92.6415,92.6415,92.5224,92.5407,46870.0
2019-07-22 15:25:00,100.93,100.95,100.84,100.92,14030.0,92.5315,92.5499,92.449,92.5224,14030.0
2019-07-22 15:30:00,100.93,100.97,100.85,100.85,38775.0,92.5315,92.5682,92.4582,92.4582,38775.0
2019-07-22 15:35:00,100.85,100.86,100.75,100.76,16501.0,92.4582,92.4674,92.3665,92.3757,16501.0
2019-07-22 15:40:00,100.76,100.86,100.75,100.83,21024.0,92.3757,92.4674,92.3665,92.4399,21024.0
2019-07-22 15:45:00,100.82,100.91,100.77,100.89,19620.0,92.4307,92.5132,92.3848,92.4949,19620.0
2019-07-22 15:50:00,100.89,101.1,100.89,101.07,31755.0,92.4949,92.6874,92.4949,92.6599,31755.0
2019-07-22 15:55:00,101.05,101.07,100.92,100.97,64973.0,92.6415,92.6599,92.5224,92.5682,64973.0
2019-07-23 09:30:00,101.07,101.42,100.8,101.22,33452.0,92.6599,92.9808,92.4123,92.7974,33452.0
2019-07-23 09:35:00,101.21,101.38,101.15,101.16,7801.0,92.7882,92.9441,92.7332,92.7424,7801.0
2019-07-23 09:40:00,101.19,101.33,101.15,101.22,28625.0,92.7699,92.8982,92.7332,92.7974,28625.0
2019-07-23 09:45:00,101.24,101.25,101.05,101.13,5825.0,92.8157,92.8249,92.6415,92.7149,5825.0
2019-07-23 09:50:00,101.03,101.21,100.87,101.21,9992.0,92.6232,92.7882,92.4765,92.7882,9992.0
2019-07-23 09:55:00,101.26,101.31,101.11,101.28,8400.0,92.8341,92.8799,92.6966,92.8524,8400.0
2019-07-23 10:00:00,101.31,101.43,101.07,101.09,12300.0,92.8799,92.9899,92.6599,92.6782,12300.0
2019-07-23 10:05:00,101.07,101.2,101.07,101.11,8388.0,92.6599,92.7791,92.6599,92.6966,8388.0
2019-07-23 10:10:00,101.08,101.15,101.06,101.07,4743.0,92.669,92.7332,92.6507,92.6599,4743.0
2019-07-23 10:15:00,101.13,101.27,101.12,101.27,4810.0,92.7149,92.8432,92.7057,92.8432,4810.0
2019-07-23 10:20:00,101.23,101.23,101.1,101.11,18311.0,92.8066,92.8066,92.6874,92.6966,18311.0
2019-07-23 10:25:00,101.09,101.12,101.05,101.07,4800.0,92.6782,92.7057,92.6415,92.6599,4800.0
2019-07-23 10:30:00,101.07,101.14,101.0,101.14,7622.0,92.6599,92.7241,92.5957,92.7241,7622.0
2019-07-23 10:35:00,101.18,101.21,101.05,101.07,8399.0,92.7607,92.7882,92.6415,92.6599,8399.0
2019-07-23 10:40:00,101.06,101.11,101.05,101.08,3100.0,92.6507,92.6966,92.6415,92.669,3100.0
2019-07-23 10:45:00,101.07,101.08,100.98,100.98,3058.0,92.6599,92.669,92.5774,92.5774,3058.0
2019-07-23 10:50:00,101.0,101.07,101.0,101.03,3998.0,92.5957,92.6599,92.5957,92.6232,3998.0
2019-07-23 10:55:00,101.02,101.05,100.97,101.02,2935.0,92.614,92.6415,92.5682,92.614,2935.0
2019-07-23 11:00:00,101.01,101.03,100.95,101.0,4225.0,92.6049,92.6232,92.5499,92.5957,4225.0
2019-07-23 11:05:00,100.97,100.97,100.88,100.89,4514.0,92.5682,92.5682,92.4857,92.4949,4514.0
2019-07-23 11:10:00,100.89,100.92,100.81,100.83,3585.0,92.4949,92.5224,92.4215,92.4399,3585.0
2019-07-23 11:15:00,100.83,100.96,100.83,100.96,3085.0,92.4399,92.559,92.4399,92.559,3085.0
2019-07-23 11:20:00,100.94,100.95,100.85,100.93,3965.0,92.5407,92.5499,92.4582,92.5315,3965.0
2019-07-23 11:25:00,100.94,100.94,100.88,100.91,4633.0,92.5407,92.5407,92.4857,92.5132,4633.0
2019-07-23 11:30:00,100.91,100.91,100.87,100.9,6099.0,92.5132,92.5132,92.4765,92.504,6099.0
2019-07-23 11:35:00,100.91,100.94,100.85,100.94,6705.0,92.5132,92.5407,92.4582,92.5407,6705.0
2019-07-23 11:40:00,100.93,100.93,100.84,100.88,4833.0,92.5315,92.5315,92.449,92.4857,4833.0
2019-07-23 11:45:00,100.89,100.96,100.85,100.95,21754.0,92.4949,92.559,92.4582,92.5499,21754.0
2019-07-23 11:50:00,100.95,100.99,100.92,100.93,15827.0,92.5499,92.5865,92.5224,92.5315,15827.0
2019-07-23 11:55:00,100.92,100.93,100.89,100.92,7264.0,92.5224,92.5315,92.4949,92.5224,7264.0
2019-07-23 12:00:00,100.93,100.93,100.85,100.87,13835.0,92.5315,92.5315,92.4582,92.4765,13835.0
2019-07-23 12:05:00,100.87,100.87,100.82,100.84,3690.0,92.4765,92.4765,92.4307,92.449,3690.0
2019-07-23 12:10:00,100.84,100.87,100.8,100.81,4465.0,92.449,92.4765,92.4123,92.4215,4465.0
2019-07-23 12:15:00,100.8,100.87,100.8,100.87,7969.0,92.4123,92.4765,92.4123,92.4765,7969.0
2019-07-23 12:20:00,100.9,100.98,100.89,100.98,6875.0,92.504,92.5774,92.4949,92.5774,6875.0
2019-07-23 12:25:00,100.99,101.01,100.97,100.98,3659.0,92.5865,92.6049,92.5682,92.5774,3659.0
2019-07-23 12:30:00,100.98,101.12,100.96,101.12,5044.0,92.5774,92.7057,92.559,92.7057,5044.0
2019-07-23 12:35:00,101.11,101.12,101.06,101.08,3094.0,92.6966,92.7057,92.6507,92.669,3094.0
2019-07-23 12:40:00,101.05,101.06,101.02,101.04,2767.0,92.6415,92.6507,92.614,92.6324,2767.0
2019-07-23 12:45:00,101.02,101.06,101.01,101.03,2100.0,92.614,92.6507,92.6049,92.6232,2100.0
2019-07-23 12:50:00,101.05,101.05,100.99,100.99,1800.0,92.6415,92.6415,92.5865,92.5865,1800.0
2019-07-23 12:55:00,100.98,101.11,100.98,101.05,2557.0,92.5774,92.6966,92.5774,92.6415,2557.0
2019-07-23 13:00:00,101.06,101.06,101.02,101.05,2704.0,92.6507,92.6507,92.614,92.6415,2704.0
2019-07-23 13:05:00,101.07,101.11,101.05,101.06,2819.0,92.6599,92.6966,92.6415,92.6507,2819.0
2019-07-23 13:10:00,101.08,101.16,101.06,101.1,4772.0,92.669,92.7424,92.6507,92.6874,4772.0
2019-07-23 13:15:00,101.09,101.2,101.09,101.2,3426.0,92.6782,92.7791,92.6782,92.7791,3426.0
2019-07-23 13:20:00,101.22,101.23,101.16,101.16,3800.0,92.7974,92.8066,92.7424,92.7424,3800.0
2019-07-23 13:25:00,101.18,101.22,101.15,101.16,3310.0,92.7607,92.7974,92.7332,92.7424,3310.0
2019-07-23 13:30:00,101.17,101.23,101.11,101.22,3200.0,92.7516,92.8066,92.6966,92.7974,3200.0
2019-07-23 13:35:00,101.23,101.26,101.21,101.24,5290.0,92.8066,92.8341,92.7882,92.8157,5290.0
2019-07-23 13:40:00,101.27,101.45,101.27,101.4,6959.0,92.8432,93.0083,92.8432,92.9624,6959.0
2019-07-23 13:45:00,101.41,101.42,101.35,101.35,2734.0,92.9716,92.9808,92.9166,92.9166,2734.0
2019-07-23 13:50:00,101.37,101.39,101.33,101.39,4119.0,92.9349,92.9533,92.8982,92.9533,4119.0
2019-07-23 13:55:00,101.41,101.56,101.41,101.51,4046.0,92.9716,93.1091,92.9716,93.0633,4046.0
2019-07-23 14:00:00,101.54,101.56,101.42,101.42,3989.0,93.0908,93.1091,92.9808,92.9808,3989.0
2019-07-23 14:05:00,101.42,101.45,101.4,101.41,3083.0,92.9808,93.0083,92.9624,92.9716,3083.0
2019-07-23 14:10:00,101.4,101.43,101.36,101.41,5176.0,92.9624,92.9899,92.9257,92.9716,5176.0
2019-07-23 14:15:00,101.41,101.43,101.37,101.37,2621.0,92.9716,92.9899,92.9349,92.9349,2621.0
2019-07-23 14:20:00,101.39,101.43,101.38,101.39,3348.0,92.9533,92.9899,92.9441,92.9533,3348.0
2019-07-23 14:25:00,101.41,101.41,101.31,101.34,4097.0,92.9716,92.9716,92.8799,92.9074,4097.0
2019-07-23 14:30:00,101.35,101.36,101.31,101.31,3208.0,92.9166,92.9257,92.8799,92.8799,3208.0
2019-07-23 14:35:00,101.34,101.34,101.28,101.28,2136.0,92.9074,92.9074,92.8524,92.8524,2136.0
2019-07-23 14:40:00,101.3,101.32,101.27,101.29,7176.0,92.8707,92.8891,92.8432,92.8616,7176.0
2019-07-23 14:45:00,101.31,101.34,101.29,101.32,3211.0,92.8799,92.9074,92.8616,92.8891,3211.0
2019-07-23 14:50:00,101.33,101.4,101.3,101.37,5513.0,92.8982,92.9624,92.8707,92.9349,5513.0
2019-07-23 14:55:00,101.37,101.42,101.36,101.4,4861.0,92.9349,92.9808,92.9257,92.9624,4861.0
2019-07-23 15:00:00,101.39,101.41,101.3,101.35,12530.0,92.9533,92.9716,92.8707,92.9166,12530.0
2019-07-23 15:05:00,101.36,101.42,101.35,101.4,8383.0,92.9257,92.9808,92.9166,92.9624,8383.0
2019-07-23 15:10:00,101.41,101.45,101.39,101.43,8218.0,92.9716,93.0083,92.9533,92.9899,8218.0
2019-07-23 15:15:00,101.43,101.47,101.38,101.43,7086.0,92.9899,93.0266,92.9441,92.9899,7086.0
2019-07-23 15:20:00,101.42,101.45,101.38,101.45,11954.0,92.9808,93.0083,92.9441,93.0083,11954.0
2019-07-23 15:25:00,101.45,101.46,101.34,101.4,10481.0,93.0083,93.0174,92.9074,92.9624,10481.0
2019-07-23 15:30:00,101.4,101.45,101.4,101.45,10073.0,92.9624,93.0083,92.9624,93.0083,10073.0
2019-07-23 15:35:00,101.45,101.52,101.43,101.47,12060.0,93.0083,93.0724,92.9899,93.0266,12060.0
2019-07-23 15:40:00,101.47,101.51,101.4,101.45,16922.0,93.0266,93.0633,92.9624,93.0083,16922.0
2019-07-23 15:45:00,101.44,101.49,101.41,101.43,16230.0,92.9991,93.0449,92.9716,92.9899,16230.0
2019-07-23 15:50:00,101.42,101.5,101.42,101.48,20684.0,92.9808,93.0541,92.9808,93.0358,20684.0
2019-07-23 15:55:00,101.49,101.54,101.41,101.46,62475.0,93.0449,93.0908,92.9716,93.0174,62475.0
2019-07-24 09:30:00,101.41,101.45,101.21,101.45,27496.0,92.9716,93.0083,92.7882,93.0083,27496.0
2019-07-24 09:35:00,101.43,101.5,101.13,101.17,16149.0,92.9899,93.0541,92.7149,92.7516,16149.0
2019-07-24 09:40:00,101.17,101.46,101.17,101.46,10394.0,92.7516,93.0174,92.7516,93.0174,10394.0
2019-07-24 09:45:00,101.48,101.62,101.47,101.58,16351.0,93.0358,93.1641,93.0266,93.1274,16351.0
2019-07-24 09:50:00,101.58,101.68,101.51,101.61,8708.0,93.1274,93.2191,93.0633,93.1549,8708.0
2019-07-24 09:55:00,101.65,101.7,101.62,101.66,5951.0,93.1916,93.2375,93.1641,93.2008,5951.0
2019-07-24 10:00:00,101.71,101.8,101.64,101.75,8315.0,93.2466,93.3291,93.1825,93.2833,8315.0
2019-07-24 10:05:00,101.77,101.92,101.76,101.84,14620.0,93.3016,93.4392,93.2925,93.3658,14620.0
2019-07-24 10:10:00,101.85,101.88,101.73,101.85,11087.0,93.375,93.4025,93.265,93.375,11087.0
2019-07-24 10:15:00,101.83,101.84,101.66,101.69,8456.0,93.3566,93.3658,93.2008,93.2283,8456.0
2019-07-24 10:20:00,101.67,101.67,101.49,101.51,9518.0,93.21,93.21,93.0449,93.0633,9518.0
2019-07-24 10:25:00,101.5,101.57,101.45,101.46,14290.0,93.0541,93.1183,93.0083,93.0174,14290.0
2019-07-24 10:30:00,101.47,101.53,101.4,101.53,12392.0,93.0266,93.0816,92.9624,93.0816,12392.0
2019-07-24 10:35:00,101.55,101.64,101.52,101.59,8110.0,93.0999,93.1825,93.0724,93.1366,8110.0
2019-07-24 10:40:00,101.6,101.64,101.54,101.55,5948.0,93.1458,93.1825,93.0908,93.0999,5948.0
2019-07-24 10:45:00,101.53,101.58,101.49,101.58,5141.0,93.0816,93.1274,93.0449,93.1274,5141.0
2019-07-24 10:50:00,101.59,101.64,101.48,101.49,7420.0,93.1366,93.1825,93.0358,93.0449,7420.0
2019-07-24 10:55:00,101.5,101.5,101.38,101.43,4728.0,93.0541,93.0541,92.9441,92.9899,4728.0
2019-07-24 11:00:00,101.41,101.41,101.23,101.33,6700.0,92.9716,92.9716,92.8066,92.8982,6700.0
2019-07-24 11:05:00,101.31,101.31,101.14,101.14,7100.0,92.8799,92.8799,92.7241,92.7241,7100.0
2019-07-24 11:10:00,101.13,101.16,101.04,101.08,9637.0,92.7149,92.7424,92.6324,92.669,9637.0
2019-07-24 11:15:00,101.08,101.24,101.07,101.23,17644.0,92.669,92.8157,92.6599,92.8066,17644.0
2019-07-24 11:20:00,101.22,101.23,101.11,101.19,8749.0,92.7974,92.8066,92.6966,92.7699,8749.0
2019-07-24 11:25:00,101.2,101.2,101.12,101.17,5518.0,92.7791,92.7791,92.7057,92.7516,5518.0
2019-07-24 11:30:00,101.18,101.18,101.03,101.04,4855.0,92.7607,92.7607,92.6232,92.6324,4855.0
2019-07-24 11:35:00,101.01,101.17,100.98,101.14,6767.0,92.6049,92.7516,92.5774,92.7241,6767.0
2019-07-24 11:40:00,101.13,101.27,101.11,101.25,8335.0,92.7149,92.8432,92.6966,92.8249,8335.0
2019-07-24 11:45:00,101.26,101.28,101.19,101.2,5449.0,92.8341,92.8524,92.7699,92.7791,5449.0
2019-07-24 11:50:00,101.18,101.19,101.1,101.12,3000.0,92.7607,92.7699,92.6874,92.7057,3000.0
2019-07-24 11:55:00,101.12,101.13,101.06,101.1,4503.0,92.7057,92.7149,92.6507,92.6874,4503.0
2019-07-24 12:00:00,101.1,101.25,101.1,101.16,8039.0,92.6874,92.8249,92.6874,92.7424,8039.0
2019-07-24 12:05:00,101.15,101.24,101.13,101.22,4600.0,92.7332,92.8157,92.7149,92.7974,4600.0
2019-07-24 12:10:00,101.22,101.3,101.22,101.23,5751.0,92.7974,92.8707,92.7974,92.8066,5751.0
2019-07-24 12:15:00,101.23,101.23,101.15,101.19,9886.0,92.8066,92.8066,92.7332,92.7699,9886.0
2019-07-24 12:20:00,101.19,101.27,101.19,101.23,8638.0,92.7699,92.8432,92.7699,92.8066,8638.0
2019-07-24 12:25:00,101.26,101.33,101.26,101.3,4981.0,92.8341,92.8982,92.8341,92.8707,4981.0
2019-07-24 12:30:00,101.31,101.45,101.27,101.39,20452.0,92.8799,93.0083,92.8432,92.9533,20452.0
2019-07-24 12:35:00,101.4,101.47,101.39,101.44,4993.0,92.9624,93.0266,92.9533,92.9991,4993.0
2019-07-24 12:40:00,101.44,101.46,101.38,101.46,2200.0,92.9991,93.0174,92.9441,93.0174,2200.0
2019-07-24 12:45:00,101.46,101.51,101.4,101.51,13767.0,93.0174,93.0633,92.9624,93.0633,13767.0
2019-07-24 12:50:00,101.49,101.51,101.43,101.48,6626.0,93.0449,93.0633,92.9899,93.0358,6626.0
2019-07-24 12:55:00,101.49,101.52,101.46,101.48,12950.0,93.0449,93.0724,93.0174,93.0358,12950.0
2019-07-24 13:00:00,101.48,101.52,101.47,101.48,4285.0,93.0358,93.0724,93.0266,93.0358,4285.0
2019-07-24 13:05:00,101.48,101.54,101.47,101.51,8329.0,93.0358,93.0908,93.0266,93.0633,8329.0
2019-07-24 13:10:00,101.49,101.55,101.47,101.52,13888.0,93.0449,93.0999,93.0266,93.0724,13888.0
2019-07-24 13:15:00,101.52,101.54,101.5,101.54,3340.0,93.0724,93.0908,93.0541,93.0908,3340.0
2019-07-24 13:20:00,101.55,101.55,101.46,101.5,9500.0,93.0999,93.0999,93.0174,93.0541,9500.0
2019-07-24 13:25:00,101.5,101.55,101.45,101.46,7046.0,93.0541,93.0999,93.0083,93.0174,7046.0
2019-07-24 13:30:00,101.45,101.5,101.44,101.47,5958.0,93.0083,93.0541,92.9991,93.0266,5958.0
2019-07-24 13:35:00,101.48,101.5,101.45,101.46,6999.0,93.0358,93.0541,93.0083,93.0174,6999.0
2019-07-24 13:40:00,101.45,101.56,101.44,101.55,7799.0,93.0083,93.1091,92.9991,93.0999,7799.0
2019-07-24 13:45:00,101.55,101.6,101.53,101.58,6601.0,93.0999,93.1458,93.0816,93.1274,6601.0
2019-07-24 13:50:00,101.58,101.62,101.57,101.6,4677.0,93.1274,93.1641,93.1183,93.1458,4677.0
2019-07-24 13:55:00,101.6,101.67,101.58,101.66,7031.0,93.1458,93.21,93.1274,93.2008,7031.0
2019-07-24 14:00:00,101.66,101.74,101.64,101.74,5000.0,93.2008,93.2741,93.1825,93.2741,5000.0
2019-07-24 14:05:00,101.73,101.74,101.65,101.73,8844.0,93.265,93.2741,93.1916,93.265,8844.0
2019-07-24 14:10:00,101.71,101.74,101.7,101.74,5596.0,93.2466,93.2741,93.2375,93.2741,5596.0
2019-07-24 14:15:00,101.76,101.8,101.75,101.79,5900.0,93.2925,93.3291,93.2833,93.32,5900.0
2019-07-24 14:20:00,101.79,101.79,101.72,101.75,7276.0,93.32,93.32,93.2558,93.2833,7276.0
2019-07-24 14:25:00,101.76,101.82,101.76,101.8,7770.0,93.2925,93.3475,93.2925,93.3291,7770.0
2019-07-24 14:30:00,101.8,101.85,101.78,101.82,7903.0,93.3291,93.375,93.3108,93.3475,7903.0
2019-07-24 14:35:00,101.81,101.81,101.75,101.75,7597.0,93.3383,93.3383,93.2833,93.2833,7597.0
2019-07-24 14:40:00,101.76,101.77,101.73,101.75,5600.0,93.2925,93.3016,93.265,93.2833,5600.0
2019-07-24 14:45:00,101.74,101.78,101.72,101.75,5900.0,93.2741,93.3108,93.2558,93.2833,5900.0
2019-07-24 14:50:00,101.74,101.78,101.71,101.78,8514.0,93.2741,93.3108,93.2466,93.3108,8514.0
2019-07-24 14:55:00,101.79,101.84,101.77,101.83,11100.0,93.32,93.3658,93.3016,93.3566,11100.0
2019-07-24 15:00:00,101.81,101.84,101.8,101.84,11203.0,93.3383,93.3658,93.3291,93.3658,11203.0
2019-07-24 15:05:00,101.82,101.86,101.79,101.84,8794.0,93.3475,93.3841,93.32,93.3658,8794.0
2019-07-24 15:10:00,101.85,101.9,101.83,101.86,12564.0,93.375,93.4208,93.3566,93.3841,12564.0
2019-07-24 15:15:00,101.85,101.87,101.8,101.83,12453.0,93.375,93.3933,93.3291,93.3566,12453.0
2019-07-24 15:20:00,101.84,101.85,101.81,101.85,16761.0,93.3658,93.375,93.3383,93.375,16761.0
2019-07-24 15:25:00,101.85,101.9,101.84,101.9,9177.0,93.375,93.4208,93.3658,93.4208,9177.0
2019-07-24 15:30:00,101.9,101.91,101.87,101.89,10087.0,93.4208,93.43,93.3933,93.4116,10087.0
2019-07-24 15:35:00,101.88,101.88,101.73,101.76,17922.0,93.4025,93.4025,93.265,93.2925,17922.0
2019-07-24 15:40:00,101.77,101.9,101.76,101.88,17363.0,93.3016,93.4208,93.2925,93.4025,17363.0
2019-07-24 15:45:00,101.88,101.93,101.87,101.9,22505.0,93.4025,93.4483,93.3933,93.4208,22505.0
2019-07-24 15:50:00,101.89,102.0,101.89,101.98,22256.0,93.4116,93.5125,93.4116,93.4942,22256.0
2019-07-24 15:55:00,101.97,102.17,101.94,102.07,98493.0,93.485,93.6683,93.4575,93.5767,98493.0
2019-07-25 09:30:00,102.21,102.21,102.05,102.06,14656.0,93.705,93.705,93.5583,93.5675,14656.0
2019-07-25 09:35:00,102.0,102.3,101.99,102.26,3330.0,93.5125,93.7875,93.5033,93.7509,3330.0
2019-07-25 09:40:00,102.28,102.54,102.28,102.37,8440.0,93.7692,94.0076,93.7692,93.8517,8440.0
2019-07-25 09:45:00,102.39,102.4,102.16,102.19,6300.0,93.87,93.8792,93.6592,93.6867,6300.0
2019-07-25 09:50:00,102.21,102.21,102.0,102.0,3800.0,93.705,93.705,93.5125,93.5125,3800.0
2019-07-25 09:55:00,102.0,102.07,101.94,102.03,4079.0,93.5125,93.5767,93.4575,93.54,4079.0
2019-07-25 10:00:00,102.02,102.21,102.01,102.21,4420.0,93.5308,93.705,93.5217,93.705,4420.0
2019-07-25 10:05:00,102.21,102.28,102.16,102.24,6755.0,93.705,93.7692,93.6592,93.7325,6755.0
2019-07-25 10:10:00,102.24,102.44,102.24,102.41,6784.0,93.7325,93.9159,93.7325,93.8884,6784.0
2019-07-25 10:15:00,102.41,102.57,102.39,102.4,6157.0,93.8884,94.0351,93.87,93.8792,6157.0
2019-07-25 10:20:00,102.4,102.44,102.36,102.38,3653.0,93.8792,93.9159,93.8425,93.8609,3653.0
2019-07-25 10:25:00,102.35,102.43,102.31,102.43,3029.0,93.8334,93.9067,93.7967,93.9067,3029.0
2019-07-25 10:30:00,102.42,102.43,102.35,102.35,5641.0,93.8975,93.9067,93.8334,93.8334,5641.0
2019-07-25 10:35:00,102.38,102.49,102.37,102.4,4669.0,93.8609,93.9617,93.8517,93.8792,4669.0
2019-07-25 10:40:00,102.45,102.45,102.39,102.39,3105.0,93.9251,93.9251,93.87,93.87,3105.0
2019-07-25 10:45:00,102.41,102.51,102.41,102.45,2870.0,93.8884,93.9801,93.8884,93.9251,2870.0
2019-07-25 10:50:00,102.47,102.5,102.33,102.4,29821.0,93.9434,93.9709,93.815,93.8792,29821.0
2019-07-25 10:55:00,102.39,102.43,102.35,102.4,4280.0,93.87,93.9067,93.8334,93.8792,4280.0
2019-07-25 11:00:00,102.39,102.46,102.37,102.41,5892.0,93.87,93.9342,93.8517,93.8884,5892.0
2019-07-25 11:05:00,102.4,102.43,102.32,102.34,7490.0,93.8792,93.9067,93.8059,93.8242,7490.0
2019-07-25 11:10:00,102.36,102.41,102.33,102.4,4095.0,93.8425,93.8884,93.815,93.8792,4095.0
2019-07-25 11:15:00,102.4,102.4,102.21,102.24,4790.0,93.8792,93.8792,93.705,93.7325,4790.0
2019-07-25 11:20:00,102.22,102.28,102.21,102.27,5717.0,93.7142,93.7692,93.705,93.76,5717.0
2019-07-25 11:25:00,102.22,102.34,102.22,102.34,4129.0,93.7142,93.8242,93.7142,93.8242,4129.0
2019-07-25 11:30:00,102.33,102.34,102.26,102.27,5361.0,93.815,93.8242,93.7509,93.76,5361.0
2019-07-25 11:35:00,102.24,102.27,102.19,102.21,3288.0,93.7325,93.76,93.6867,93.705,3288.0
2019-07-25 11:40:00,102.22,102.24,102.1,102.11,4421.0,93.7142,93.7325,93.6042,93.6133,4421.0
2019-07-25 11:45:00,102.12,102.12,102.03,102.05,4910.0,93.6225,93.6225,93.54,93.5583,4910.0
2019-07-25 11:50:00,102.04,102.08,101.97,102.08,4795.0,93.5492,93.5858,93.485,93.5858,4795.0
2019-07-25 11:55:00,102.06,102.15,102.06,102.14,7699.0,93.5675,93.65,93.5675,93.6408,7699.0
2019-07-25 12:00:00,102.15,102.17,102.09,102.1,3799.0,93.65,93.6683,93.595,93.6042,3799.0
2019-07-25 12:05:00,102.09,102.15,101.97,101.99,6174.0,93.595,93.65,93.485,93.5033,6174.0
2019-07-25 12:10:00,101.99,102.09,101.99,102.02,7154.0,93.5033,93.595,93.5033,93.5308,7154.0
2019-07-25 12:15:00,102.03,102.15,102.01,102.14,5783.0,93.54,93.65,93.5217,93.6408,5783.0
2019-07-25 12:20:00,102.14,102.17,102.1,102.13,3295.0,93.6408,93.6683,93.6042,93.6317,3295.0
2019-07-25 12:25:00,102.14,102.16,102.11,102.11,2416.0,93.6408,93.6592,93.6133,93.6133,2416.0
2019-07-25 12:30:00,102.12,102.16,102.11,102.15,2774.0,93.6225,93.6592,93.6133,93.65,2774.0
2019-07-25 12:35:00,102.15,102.23,102.08,102.08,6258.0,93.65,93.7234,93.5858,93.5858,6258.0
2019-07-25 12:40:00,102.08,102.08,101.95,102.0,4904.0,93.5858,93.5858,93.4667,93.5125,4904.0
2019-07-25 12:45:00,101.98,102.11,101.98,102.08,5116.0,93.4942,93.6133,93.4942,93.5858,5116.0
2019-07-25 12:50:00,102.08,102.08,101.95,101.99,2771.0,93.5858,93.5858,93.4667,93.5033,2771.0
2019-07-25 12:55:00,101.98,102.13,101.97,102.08,3857.0,93.4942,93.6317,93.485,93.5858,3857.0
2019-07-25 13:00:00,102.08,102.11,102.04,102.04,3168.0,93.5858,93.6133,93.5492,93.5492,3168.0
2019-07-25 13:05:00,101.99,102.09,101.99,102.04,4071.0,93.5033,93.595,93.5033,93.5492,4071.0
2019-07-25 13:10:00,102.04,102.05,102.0,102.01,4020.0,93.5492,93.5583,93.5125,93.5217,4020.0
2019-07-25 13:15:00,102.01,102.1,102.0,102.08,3565.0,93.5217,93.6042,93.5125,93.5858,3565.0
2019-07-25 13:20:00,102.06,102.06,102.01,102.04,3406.0,93.5675,93.5675,93.5217,93.5492,3406.0
2019-07-25 13:25:00,102.04,102.16,102.02,102.16,5802.0,93.5492,93.6592,93.5308,93.6592,5802.0
2019-07-25 13:30:00,102.16,102.19,102.12,102.17,4506.0,93.6592,93.6867,93.6225,93.6683,4506.0
2019-07-25 13:35:00,102.17,102.2,102.12,102.2,23537.0,93.6683,93.6959,93.6225,93.6959,23537.0
2019-07-25 13:40:00,102.2,102.32,102.2,102.31,3423.0,93.6959,93.8059,93.6959,93.7967,3423.0
2019-07-25 13:45:00,102.31,102.31,102.22,102.22,2291.0,93.7967,93.7967,93.7142,93.7142,2291.0
2019-07-25 13:50:00,102.24,102.24,102.12,102.12,4350.0,93.7325,93.7325,93.6225,93.6225,4350.0
2019-07-25 13:55:00,102.13,102.18,102.07,102.07,8455.0,93.6317,93.6775,93.5767,93.5767,8455.0
2019-07-25 14:00:00,102.06,102.18,102.06,102.17,24303.0,93.5675,93.6775,93.5675,93.6683,24303.0
2019-07-25 14:05:00,102.17,102.19,102.13,102.15,5763.0,93.6683,93.6867,93.6317,93.65,5763.0
2019-07-25 14:10:00,102.17,102.3,102.15,102.3,6494.0,93.6683,93.7875,93.65,93.7875,6494.0
2019-07-25 14:15:00,102.27,102.31,102.26,102.26,6475.0,93.76,93.7967,93.7509,93.7509,6475.0
2019-07-25 14:20:00,102.27,102.31,102.24,102.25,3968.0,93.76,93.7967,93.7325,93.7417,3968.0
2019-07-25 14:25:00,102.25,102.3,102.24,102.27,6233.0,93.7417,93.7875,93.7325,93.76,6233.0
2019-07-25 14:30:00,102.28,102.3,102.24,102.25,4812.0,93.7692,93.7875,93.7325,93.7417,4812.0
2019-07-25 14:35:00,102.23,102.25,102.15,102.16,6200.0,93.7234,93.7417,93.65,93.6592,6200.0
2019-07-25 14:40:00,102.15,102.18,102.13,102.17,4520.0,93.65,93.6775,93.6317,93.6683,4520.0
2019-07-25 14:45:00,102.2,102.22,102.1,102.14,19544.0,93.6959,93.7142,93.6042,93.6408,19544.0
2019-07-25 14:50:00,102.14,102.15,101.93,101.96,8192.0,93.6408,93.65,93.4483,93.4758,8192.0
2019-07-25 14:55:00,101.95,102.08,101.95,102.06,6003.0,93.4667,93.5858,93.4667,93.5675,6003.0
2019-07-25 15:00:00,102.06,102.11,101.91,101.91,13656.0,93.5675,93.6133,93.43,93.43,13656.0
2019-07-25 15:05:00,101.9,101.95,101.86,101.91,11567.0,93.4208,93.4667,93.3841,93.43,11567.0
2019-07-25 15:10:00,101.91,101.96,101.88,101.89,7003.0,93.43,93.4758,93.4025,93.4116,7003.0
2019-07-25 15:15:00,101.89,101.95,101.82,101.94,14751.0,93.4116,93.4667,93.3475,93.4575,14751.0
2019-07-25 15:20:00,101.96,101.99,101.88,101.9,11412.0,93.4758,93.5033,93.4025,93.4208,11412.0
2019-07-25 15:25:00,101.9,101.97,101.9,101.97,8606.0,93.4208,93.485,93.4208,93.485,8606.0
2019-07-25 15:30:00,101.97,102.1,101.97,102.06,13863.0,93.485,93.6042,93.485,93.5675,13863.0
2019-07-25 15:35:00,102.06,102.08,101.93,101.95,11845.0,93.5675,93.5858,93.4483,93.4667,11845.0
2019-07-25 15:40:00,101.95,101.98,101.84,101.84,23180.0,93.4667,93.4942,93.3658,93.3658,23180.0
2019-07-25 15:45:00,101.83,101.85,101.73,101.84,41079.0,93.3566,93.375,93.265,93.3658,41079.0
2019-07-25 15:50:00,101.84,101.86,101.79,101.8,60493.0,93.3658,93.3841,93.32,93.3291,60493.0
2019-07-25 15:55:00,101.78,101.78,101.56,101.76,163356.0,93.3108,93.3108,93.1091,93.2925,163356.0
2019-07-26 09:30:00,101.53,101.78,101.53,101.69,20493.0,93.0816,93.3108,93.0816,93.2283,20493.0
2019-07-26 09:35:00,101.68,101.91,101.68,101.74,5532.0,93.2191,93.43,93.2191,93.2741,5532.0
2019-07-26 09:40:00,101.79,101.79,101.45,101.54,26106.0,93.32,93.32,93.0083,93.0908,26106.0
2019-07-26 09:45:00,101.55,101.58,101.09,101.09,14991.0,93.0999,93.1274,92.6782,92.6782,14991.0
2019-07-26 09:50:00,101.09,101.18,100.99,101.01,19340.0,92.6782,92.7607,92.5865,92.6049,19340.0
2019-07-26 09:55:00,101.02,101.17,100.96,101.16,143031.0,92.614,92.7516,92.559,92.7424,143031.0
2019-07-26 10:00:00,101.15,101.47,101.11,101.41,18816.0,92.7332,93.0266,92.6966,92.9716,18816.0
2019-07-26 10:05:00,101.41,101.84,101.39,101.82,24424.0,92.9716,93.3658,92.9533,93.3475,24424.0
2019-07-26 10:10:00,101.82,101.9,101.7,101.76,16484.0,93.3475,93.4208,93.2375,93.2925,16484.0
2019-07-26 10:15:00,101.77,101.93,101.77,101.89,15288.0,93.3016,93.4483,93.3016,93.4116,15288.0
2019-07-26 10:20:00,101.87,101.97,101.83,101.89,12626.0,93.3933,93.485,93.3566,93.4116,12626.0
2019-07-26 10:25:00,101.89,101.95,101.78,101.92,7453.0,93.4116,93.4667,93.3108,93.4392,7453.0
2019-07-26 10:30:00,101.92,102.02,101.88,102.02,9192.0,93.4392,93.5308,93.4025,93.5308,9192.0
2019-07-26 10:35:00,102.02,102.07,101.97,102.04,12178.0,93.5308,93.5767,93.485,93.5492,12178.0
2019-07-26 10:40:00,102.02,102.02,101.86,101.92,10916.0,93.5308,93.5308,93.3841,93.4392,10916.0
2019-07-26 10:45:00,101.94,102.14,101.94,102.09,12061.0,93.4575,93.6408,93.4575,93.595,12061.0
2019-07-26 10:50:00,102.12,102.15,102.07,102.14,9760.0,93.6225,93.65,93.5767,93.6408,9760.0
2019-07-26 10:55:00,102.15,102.2,102.11,102.19,31157.0,93.65,93.6959,93.6133,93.6867,31157.0
2019-07-26 11:00:00,102.19,102.24,102.17,102.22,20904.0,93.6867,93.7325,93.6683,93.7142,20904.0
2019-07-26 11:05:00,102.21,102.21,102.12,102.13,9618.0,93.705,93.705,93.6225,93.6317,9618.0
2019-07-26 11:10:00,102.14,102.18,102.12,102.14,8823.0,93.6408,93.6775,93.6225,93.6408,8823.0
2019-07-26 11:15:00,102.14,102.19,102.08,102.1,12174.0,93.6408,93.6867,93.5858,93.6042,12174.0
2019-07-26 11:20:00,102.1,102.17,102.08,102.12,7153.0,93.6042,93.6683,93.5858,93.6225,7153.0
2019-07-26 11:25:00,102.14,102.23,102.13,102.21,3894.0,93.6408,93.7234,93.6317,93.705,3894.0
2019-07-26 11:30:00,102.23,102.23,102.16,102.17,7844.0,93.7234,93.7234,93.6592,93.6683,7844.0
2019-07-26 11:35:00,102.16,102.17,102.08,102.13,8797.0,93.6592,93.6683,93.5858,93.6317,8797.0
2019-07-26 11:40:00,102.12,102.13,102.07,102.09,6134.0,93.6225,93.6317,93.5767,93.595,6134.0
2019-07-26 11:45:00,102.09,102.12,102.06,102.1,4592.0,93.595,93.6225,93.5675,93.6042,4592.0
2019-07-26 11:50:00,102.12,102.16,102.06,102.07,5911.0,93.6225,93.6592,93.5675,93.5767,5911.0
2019-07-26 11:55:00,102.08,102.1,102.06,102.07,5000.0,93.5858,93.6042,93.5675,93.5767,5000.0
2019-07-26 12:00:00,102.07,102.08,102.04,102.05,4521.0,93.5767,93.5858,93.5492,93.5583,4521.0
2019-07-26 12:05:00,102.06,102.13,102.06,102.13,7134.0,93.5675,93.6317,93.5675,93.6317,7134.0
2019-07-26 12:10:00,102.16,102.24,102.15,102.2,3935.0,93.6592,93.7325,93.65,93.6959,3935.0
2019-07-26 12:15:00,102.19,102.19,102.12,102.14,5085.0,93.6867,93.6867,93.6225,93.6408,5085.0
2019-07-26 12:20:00,102.12,102.15,102.08,102.09,4707.0,93.6225,93.65,93.5858,93.595,4707.0
2019-07-26 12:25:00,102.05,102.09,102.04,102.04,2700.0,93.5583,93.595,93.5492,93.5492,2700.0
2019-07-26 12:30:00,102.06,102.1,102.03,102.04,5582.0,93.5675,93.6042,93.54,93.5492,5582.0
2019-07-26 12:35:00,102.05,102.11,102.05,102.08,4294.0,93.5583,93.6133,93.5583,93.5858,4294.0
2019-07-26 12:40:00,102.07,102.09,102.04,102.05,5078.0,93.5767,93.595,93.5492,93.5583,5078.0
2019-07-26 12:45:00,102.07,102.08,102.06,102.08,2640.0,93.5767,93.5858,93.5675,93.5858,2640.0
2019-07-26 12:50:00,102.08,102.09,102.06,102.06,2700.0,93.5858,93.595,93.5675,93.5675,2700.0
2019-07-26 12:55:00,102.06,102.08,102.05,102.07,2461.0,93.5675,93.5858,93.5583,93.5767,2461.0
2019-07-26 13:00:00,102.07,102.14,102.07,102.12,5168.0,93.5767,93.6408,93.5767,93.6225,5168.0
2019-07-26 13:05:00,102.11,102.2,102.11,102.18,2523.0,93.6133,93.6959,93.6133,93.6775,2523.0
2019-07-26 13:10:00,102.2,102.2,102.14,102.19,3312.0,93.6959,93.6959,93.6408,93.6867,3312.0
2019-07-26 13:15:00,102.19,102.22,102.18,102.2,2611.0,93.6867,93.7142,93.6775,93.6959,2611.0
2019-07-26 13:20:00,102.2,102.25,102.19,102.22,3400.0,93.6959,93.7417,93.6867,93.7142,3400.0
2019-07-26 13:25:00,102.2,102.2,102.17,102.18,3962.0,93.6959,93.6959,93.6683,93.6775,3962.0
2019-07-26 13:30:00,102.18,102.22,102.16,102.22,3100.0,93.6775,93.7142,93.6592,93.7142,3100.0
2019-07-26 13:35:00,102.22,102.23,102.18,102.22,2812.0,93.7142,93.7234,93.6775,93.7142,2812.0
2019-07-26 13:40:00,102.21,102.23,102.17,102.23,2826.0,93.705,93.7234,93.6683,93.7234,2826.0
2019-07-26 13:45:00,102.23,102.28,102.18,102.2,2600.0,93.7234,93.7692,93.6775,93.6959,2600.0
2019-07-26 13:50:00,102.2,102.2,102.17,102.2,2776.0,93.6959,93.6959,93.6683,93.6959,2776.0
2019-07-26 13:55:00,102.19,102.21,102.15,102.17,4425.0,93.6867,93.705,93.65,93.6683,4425.0
2019-07-26 14:00:00,102.19,102.2,102.13,102.15,3453.0,93.6867,93.6959,93.6317,93.65,3453.0
2019-07-26 14:05:00,102.15,102.18,102.12,102.12,5829.0,93.65,93.6775,93.6225,93.6225,5829.0
2019-07-26 14:10:00,102.13,102.15,102.05,102.07,4830.0,93.6317,93.65,93.5583,93.5767,4830.0
2019-07-26 14:15:00,102.07,102.1,102.02,102.03,4121.0,93.5767,93.6042,93.5308,93.54,4121.0
2019-07-26 14:20:00,102.03,102.09,102.01,102.07,6389.0,93.54,93.595,93.5217,93.5767,6389.0
2019-07-26 14:25:00,102.07,102.11,102.05,102.11,4247.0,93.5767,93.6133,93.5583,93.6133,4247.0
2019-07-26 14:30:00,102.13,102.14,102.04,102.07,5414.0,93.6317,93.6408,93.5492,93.5767,5414.0
2019-07-26 14:35:00,102.07,102.09,102.04,102.05,4315.0,93.5767,93.595,93.5492,93.5583,4315.0
2019-07-26 14:40:00,102.04,102.07,102.03,102.06,3000.0,93.5492,93.5767,93.54,93.5675,3000.0
2019-07-26 14:45:00,102.08,102.14,102.08,102.09,4200.0,93.5858,93.6408,93.5858,93.595,4200.0
2019-07-26 14:50:00,102.08,102.11,102.05,102.09,2010.0,93.5858,93.6133,93.5583,93.595,2010.0
2019-07-26 14:55:00,102.09,102.12,102.08,102.09,4972.0,93.595,93.6225,93.5858,93.595,4972.0
2019-07-26 15:00:00,102.1,102.1,102.05,102.06,4488.0,93.6042,93.6042,93.5583,93.5675,4488.0
2019-07-26 15:05:00,102.08,102.09,102.03,102.05,4726.0,93.5858,93.595,93.54,93.5583,4726.0
2019-07-26 15:10:00,102.09,102.2,102.06,102.18,5826.0,93.595,93.6959,93.5675,93.6775,5826.0
2019-07-26 15:15:00,102.19,102.2,102.15,102.18,6169.0,93.6867,93.6959,93.65,93.6775,6169.0
2019-07-26 15:20:00,102.17,102.21,102.11,102.16,13347.0,93.6683,93.705,93.6133,93.6592,13347.0
2019-07-26 15:25:00,102.16,102.16,102.12,102.14,7284.0,93.6592,93.6592,93.6225,93.6408,7284.0
2019-07-26 15:30:00,102.12,102.16,102.09,102.11,12510.0,93.6225,93.6592,93.595,93.6133,12510.0
2019-07-26 15:35:00,102.1,102.26,102.1,102.23,13182.0,93.6042,93.7509,93.6042,93.7234,13182.0
2019-07-26 15:40:00,102.23,102.27,102.21,102.27,12064.0,93.7234,93.76,93.705,93.76,12064.0
2019-07-26 15:45:00,102.26,102.37,102.26,102.36,16204.0,93.7509,93.8517,93.7509,93.8425,16204.0
2019-07-26 15:50:00,102.36,102.51,102.36,102.47,32386.0,93.8425,93.9801,93.8425,93.9434,32386.0
2019-07-26 15:55:00,102.48,102.48,102.4,102.45,111331.0,93.9526,93.9526,93.8792,93.9251,111331.0
2019-07-29 09:30:00,102.51,102.82,102.51,102.8,40123.0,93.9801,94.2643,93.9801,94.2459,40123.0
2019-07-29 09:35:00,102.72,102.8,102.61,102.8,8755.0,94.1726,94.2459,94.0717,94.2459,8755.0
2019-07-29 09:40:00,102.79,102.93,102.7,102.88,9026.0,94.2368,94.3651,94.1542,94.3193,9026.0
2019-07-29 09:45:00,102.89,102.98,102.79,102.92,8982.0,94.3284,94.4109,94.2368,94.3559,8982.0
2019-07-29 09:50:00,102.95,103.09,102.91,103.09,19289.0,94.3834,94.5118,94.3468,94.5118,19289.0
2019-07-29 09:55:00,103.13,103.16,102.95,102.95,10641.0,94.5485,94.576,94.3834,94.3834,10641.0
2019-07-29 10:00:00,102.95,103.0,102.9,102.92,19134.0,94.3834,94.4293,94.3376,94.3559,19134.0
2019-07-29 10:05:00,102.89,103.0,102.82,103.0,8176.0,94.3284,94.4293,94.2643,94.4293,8176.0
2019-07-29 10:10:00,103.04,103.21,103.03,103.16,13730.0,94.466,94.6218,94.4568,94.576,13730.0
2019-07-29 10:15:00,103.16,103.19,103.05,103.13,14547.0,94.576,94.6035,94.4751,94.5485,14547.0
2019-07-29 10:20:00,103.09,103.14,103.04,103.11,5698.0,94.5118,94.5576,94.466,94.5301,5698.0
2019-07-29 10:25:00,103.11,103.11,102.98,103.01,7525.0,94.5301,94.5301,94.4109,94.4385,7525.0
2019-07-29 10:30:00,102.99,103.0,102.93,102.97,8841.0,94.4201,94.4293,94.3651,94.4018,8841.0
2019-07-29 10:35:00,102.96,103.08,102.96,103.02,14221.0,94.3926,94.5026,94.3926,94.4476,14221.0
2019-07-29 10:40:00,103.01,103.01,102.93,102.99,6522.0,94.4385,94.4385,94.3651,94.4201,6522.0
2019-07-29 10:45:00,102.97,103.02,102.95,102.99,5634.0,94.4018,94.4476,94.3834,94.4201,5634.0
2019-07-29 10:50:00,102.98,103.07,102.96,103.03,5905.0,94.4109,94.4935,94.3926,94.4568,5905.0
2019-07-29 10:55:00,103.01,103.05,102.86,102.92,15349.0,94.4385,94.4751,94.3009,94.3559,15349.0
2019-07-29 11:00:00,102.93,103.1,102.91,103.06,19882.0,94.3651,94.521,94.3468,94.4843,19882.0
2019-07-29 11:05:00,103.07,103.11,103.04,103.04,6291.0,94.4935,94.5301,94.466,94.466,6291.0
2019-07-29 11:10:00,103.02,103.11,103.0,103.02,6159.0,94.4476,94.5301,94.4293,94.4476,6159.0
2019-07-29 11:15:00,103.03,103.21,103.01,103.21,11070.0,94.4568,94.6218,94.4385,94.6218,11070.0
2019-07-29 11:20:00,103.2,103.28,103.19,103.21,11586.0,94.6126,94.686,94.6035,94.6218,11586.0
2019-07-29 11:25:00,103.24,103.34,103.23,103.32,8350.0,94.6493,94.741,94.6401,94.7227,8350.0
2019-07-29 11:30:00,103.31,103.33,103.21,103.25,4500.0,94.7135,94.7318,94.6218,94.6585,4500.0
2019-07-29 11:35:00,103.25,103.31,103.25,103.31,6668.0,94.6585,94.7135,94.6585,94.7135,6668.0
2019-07-29 11:40:00,103.3,103.37,103.28,103.33,8275.0,94.7043,94.7685,94.686,94.7318,8275.0
2019-07-29 11:45:00,103.34,103.36,103.18,103.2,5218.0,94.741,94.7593,94.5943,94.6126,5218.0
2019-07-29 11:50:00,103.19,103.22,103.14,103.16,5651.0,94.6035,94.631,94.5576,94.576,5651.0
2019-07-29 11:55:00,103.19,103.19,103.08,103.14,6509.0,94.6035,94.6035,94.5026,94.5576,6509.0
2019-07-29 12:00:00,103.14,103.16,103.07,103.09,9119.0,94.5576,94.576,94.4935,94.5118,9119.0
2019-07-29 12:05:00,103.1,103.19,103.09,103.19,4983.0,94.521,94.6035,94.5118,94.6035,4983.0
2019-07-29 12:10:00,103.18,103.2,103.13,103.16,7714.0,94.5943,94.6126,94.5485,94.576,7714.0
2019-07-29 12:15:00,103.14,103.2,103.12,103.15,9741.0,94.5576,94.6126,94.5393,94.5668,9741.0
2019-07-29 12:20:00,103.15,103.16,103.09,103.13,5560.0,94.5668,94.576,94.5118,94.5485,5560.0
2019-07-29 12:25:00,103.12,103.2,103.11,103.19,6144.0,94.5393,94.6126,94.5301,94.6035,6144.0
2019-07-29 12:30:00,103.17,103.17,103.08,103.08,8293.0,94.5851,94.5851,94.5026,94.5026,8293.0
2019-07-29 12:35:00,103.08,103.1,103.04,103.04,7393.0,94.5026,94.521,94.466,94.466,7393.0
2019-07-29 12:40:00,103.04,103.05,103.01,103.03,10317.0,94.466,94.4751,94.4385,94.4568,10317.0
2019-07-29 12:45:00,103.03,103.05,103.01,103.05,4454.0,94.4568,94.4751,94.4385,94.4751,4454.0
2019-07-29 12:50:00,103.06,103.1,103.04,103.05,4709.0,94.4843,94.521,94.466,94.4751,4709.0
2019-07-29 12:55:00,103.05,103.14,103.04,103.13,4468.0,94.4751,94.5576,94.466,94.5485,4468.0
2019-07-29 13:00:00,103.13,103.16,103.11,103.12,4675.0,94.5485,94.576,94.5301,94.5393,4675.0
2019-07-29 13:05:00,103.12,103.15,103.09,103.1,8768.0,94.5393,94.5668,94.5118,94.521,8768.0
2019-07-29 13:10:00,103.11,103.11,103.02,103.09,6906.0,94.5301,94.5301,94.4476,94.5118,6906.0
2019-07-29 13:15:00,103.09,103.17,103.09,103.13,4492.0,94.5118,94.5851,94.5118,94.5485,4492.0
2019-07-29 13:20:00,103.15,103.17,103.07,103.09,3527.0,94.5668,94.5851,94.4935,94.5118,3527.0
2019-07-29 13:25:00,103.1,103.11,103.06,103.07,4072.0,94.521,94.5301,94.4843,94.4935,4072.0
2019-07-29 13:30:00,103.08,103.11,103.05,103.05,6493.0,94.5026,94.5301,94.4751,94.4751,6493.0
2019-07-29 13:35:00,103.05,103.07,103.04,103.07,3521.0,94.4751,94.4935,94.466,94.4935,3521.0
2019-07-29 13:40:00,103.06,103.08,103.03,103.06,5350.0,94.4843,94.5026,94.4568,94.4843,5350.0
2019-07-29 13:45:00,103.07,103.12,103.03,103.12,4471.0,94.4935,94.5393,94.4568,94.5393,4471.0
2019-07-29 13:50:00,103.11,103.12,102.99,103.02,32262.0,94.5301,94.5393,94.4201,94.4476,32262.0
2019-07-29 13:55:00,103.01,103.03,102.98,102.98,7742.0,94.4385,94.4568,94.4109,94.4109,7742.0
2019-07-29 14:00:00,102.96,103.0,102.95,102.95,5621.0,94.3926,94.4293,94.3834,94.3834,5621.0
2019-07-29 14:05:00,102.95,102.99,102.94,102.95,19684.0,94.3834,94.4201,94.3743,94.3834,19684.0
2019-07-29 14:10:00,102.97,103.0,102.94,103.0,8052.0,94.4018,94.4293,94.3743,94.4293,8052.0
2019-07-29 14:15:00,102.99,103.01,102.98,102.99,5273.0,94.4201,94.4385,94.4109,94.4201,5273.0
2019-07-29 14:20:00,103.0,103.0,102.93,102.93,14119.0,94.4293,94.4293,94.3651,94.3651,14119.0
2019-07-29 14:25:00,102.93,102.95,102.9,102.91,10573.0,94.3651,94.3834,94.3376,94.3468,10573.0
2019-07-29 14:30:00,102.91,102.92,102.85,102.88,11239.0,94.3468,94.3559,94.2918,94.3193,11239.0
2019-07-29 14:35:00,102.87,102.89,102.84,102.85,9099.0,94.3101,94.3284,94.2826,94.2918,9099.0
2019-07-29 14:40:00,102.84,102.86,102.8,102.82,16503.0,94.2826,94.3009,94.2459,94.2643,16503.0
2019-07-29 14:45:00,102.82,102.82,102.77,102.77,8794.0,94.2643,94.2643,94.2184,94.2184,8794.0
2019-07-29 14:50:00,102.79,102.85,102.76,102.79,19104.0,94.2368,94.2918,94.2093,94.2368,19104.0
2019-07-29 14:55:00,102.78,102.82,102.78,102.79,8691.0,94.2276,94.2643,94.2276,94.2368,8691.0
2019-07-29 15:00:00,102.78,102.81,102.73,102.81,13894.0,94.2276,94.2551,94.1818,94.2551,13894.0
2019-07-29 15:05:00,102.8,102.81,102.75,102.8,8721.0,94.2459,94.2551,94.2001,94.2459,8721.0
2019-07-29 15:10:00,102.79,102.81,102.71,102.72,19967.0,94.2368,94.2551,94.1634,94.1726,19967.0
2019-07-29 15:15:00,102.7,102.76,102.68,102.75,15521.0,94.1542,94.2093,94.1359,94.2001,15521.0
2019-07-29 15:20:00,102.73,102.75,102.71,102.74,6508.0,94.1818,94.2001,94.1634,94.1909,6508.0
2019-07-29 15:25:00,102.73,102.76,102.68,102.72,16454.0,94.1818,94.2093,94.1359,94.1726,16454.0
2019-07-29 15:30:00,102.73,102.82,102.71,102.82,12305.0,94.1818,94.2643,94.1634,94.2643,12305.0
2019-07-29 15:35:00,102.8,102.87,102.76,102.78,11107.0,94.2459,94.3101,94.2093,94.2276,11107.0
2019-07-29 15:40:00,102.78,102.82,102.76,102.77,11509.0,94.2276,94.2643,94.2093,94.2184,11509.0
2019-07-29 15:45:00,102.78,102.86,102.78,102.85,12215.0,94.2276,94.3009,94.2276,94.2918,12215.0
2019-07-29 15:50:00,102.84,103.0,102.84,102.94,30339.0,94.2826,94.4293,94.2826,94.3743,30339.0
2019-07-29 15:55:00,102.94,103.17,102.91,103.13,149586.0,94.3743,94.5851,94.3468,94.5485,149586.0
2019-07-30 09:30:00,101.7,102.49,101.01,101.7,43447.0,93.2375,93.9617,92.6049,93.2375,43447.0
2019-07-30 09:35:00,101.83,102.6,101.6,101.71,96707.0,93.3566,94.0626,93.1458,93.2466,96707.0
2019-07-30 09:40:00,101.79,101.94,101.43,101.72,37000.0,93.32,93.4575,92.9899,93.2558,37000.0
2019-07-30 09:45:00,101.78,102.0,101.54,101.59,38117.0,93.3108,93.5125,93.0908,93.1366,38117.0
2019-07-30 09:50:00,101.61,101.68,101.39,101.4,16019.0,93.1549,93.2191,92.9533,92.9624,16019.0
2019-07-30 09:55:00,101.36,101.55,101.33,101.48,43078.0,92.9257,93.0999,92.8982,93.0358,43078.0
2019-07-30 10:00:00,101.46,101.82,101.28,101.31,18374.0,93.0174,93.3475,92.8524,92.8799,18374.0
2019-07-30 10:05:00,101.29,101.45,100.92,100.92,19385.0,92.8616,93.0083,92.5224,92.5224,19385.0
2019-07-30 10:10:00,100.97,100.98,100.69,100.69,19344.0,92.5682,92.5774,92.3115,92.3115,19344.0
2019-07-30 10:15:00,100.72,100.75,100.52,100.66,20101.0,92.339,92.3665,92.1556,92.284,20101.0
2019-07-30 10:20:00,100.68,100.88,100.59,100.88,30006.0,92.3023,92.4857,92.2198,92.4857,30006.0
2019-07-30 10:25:00,100.84,101.16,100.82,101.16,22741.0,92.449,92.7424,92.4307,92.7424,22741.0
2019-07-30 10:30:00,101.16,101.27,101.03,101.04,18891.0,92.7424,92.8432,92.6232,92.6324,18891.0
2019-07-30 10:35:00,101.06,101.09,100.87,101.08,13186.0,92.6507,92.6782,92.4765,92.669,13186.0
2019-07-30 10:40:00,101.08,101.48,101.07,101.45,20246.0,92.669,93.0358,92.6599,93.0083,20246.0
2019-07-30 10:45:00,101.44,101.5,101.33,101.47,37461.0,92.9991,93.0541,92.8982,93.0266,37461.0
2019-07-30 10:50:00,101.47,101.58,101.42,101.51,20512.0,93.0266,93.1274,92.9808,93.0633,20512.0
2019-07-30 10:55:00,101.52,101.62,101.47,101.6,12887.0,93.0724,93.1641,93.0266,93.1458,12887.0
2019-07-30 11:00:00,101.6,101.69,101.54,101.69,11140.0,93.1458,93.2283,93.0908,93.2283,11140.0
2019-07-30 11:05:00,101.71,101.9,101.58,101.84,15089.0,93.2466,93.4208,93.1274,93.3658,15089.0
2019-07-30 11:10:00,101.84,101.91,101.71,101.77,13424.0,93.3658,93.43,93.2466,93.3016,13424.0
2019-07-30 11:15:00,101.76,101.77,101.3,101.37,36919.0,93.2925,93.3016,92.8707,92.9349,36919.0
2019-07-30 11:20:00,101.39,101.54,101.36,101.4,8894.0,92.9533,93.0908,92.9257,92.9624,8894.0
2019-07-30 11:25:00,101.39,101.45,101.35,101.4,7900.0,92.9533,93.0083,92.9166,92.9624,7900.0
2019-07-30 11:30:00,101.43,101.5,101.42,101.45,6558.0,92.9899,93.0541,92.9808,93.0083,6558.0
2019-07-30 11:35:00,101.41,101.42,101.34,101.36,9192.0,92.9716,92.9808,92.9074,92.9257,9192.0
2019-07-30 11:40:00,101.34,101.39,101.33,101.37,7673.0,92.9074,92.9533,92.8982,92.9349,7673.0
2019-07-30 11:45:00,101.36,101.36,101.12,101.15,64541.0,92.9257,92.9257,92.7057,92.7332,64541.0
2019-07-30 11:50:00,101.14,101.27,101.11,101.13,10006.0,92.7241,92.8432,92.6966,92.7149,10006.0
2019-07-30 11:55:00,101.14,101.27,101.11,101.25,14233.0,92.7241,92.8432,92.6966,92.8249,14233.0
2019-07-30 12:00:00,101.23,101.53,101.22,101.5,102475.0,92.8066,93.0816,92.7974,93.0541,102475.0
2019-07-30 12:05:00,101.49,101.53,101.43,101.53,5355.0,93.0449,93.0816,92.9899,93.0816,5355.0
2019-07-30 12:10:00,101.51,101.51,101.41,101.42,5779.0,93.0633,93.0633,92.9716,92.9808,5779.0
2019-07-30 12:15:00,101.4,101.4,101.23,101.24,3728.0,92.9624,92.9624,92.8066,92.8157,3728.0
2019-07-30 12:20:00,101.23,101.25,101.17,101.24,10883.0,92.8066,92.8249,92.7516,92.8157,10883.0
2019-07-30 12:25:00,101.23,101.25,101.2,101.21,5734.0,92.8066,92.8249,92.7791,92.7882,5734.0
2019-07-30 12:30:00,101.23,101.29,101.19,101.23,7449.0,92.8066,92.8616,92.7699,92.8066,7449.0
2019-07-30 12:35:00,101.24,101.24,101.13,101.2,25740.0,92.8157,92.8157,92.7149,92.7791,25740.0
2019-07-30 12:40:00,101.21,101.26,101.19,101.22,17924.0,92.7882,92.8341,92.7699,92.7974,17924.0
2019-07-30 12:45:00,101.21,101.22,101.19,101.2,15591.0,92.7882,92.7974,92.7699,92.7791,15591.0
2019-07-30 12:50:00,101.2,101.2,100.99,101.08,32810.0,92.7791,92.7791,92.5865,92.669,32810.0
2019-07-30 12:55:00,101.08,101.08,100.89,100.94,11224.0,92.669,92.669,92.4949,92.5407,11224.0
2019-07-30 13:00:00,100.96,100.96,100.9,100.93,6580.0,92.559,92.559,92.504,92.5315,6580.0
2019-07-30 13:05:00,100.94,100.94,100.88,100.9,7359.0,92.5407,92.5407,92.4857,92.504,7359.0
2019-07-30 13:10:00,100.91,100.93,100.88,100.92,8223.0,92.5132,92.5315,92.4857,92.5224,8223.0
2019-07-30 13:15:00,100.9,100.96,100.9,100.93,8782.0,92.504,92.559,92.504,92.5315,8782.0
2019-07-30 13:20:00,100.92,101.07,100.92,101.04,8476.0,92.5224,92.6599,92.5224,92.6324,8476.0
2019-07-30 13:25:00,101.04,101.06,101.03,101.03,6007.0,92.6324,92.6507,92.6232,92.6232,6007.0
2019-07-30 13:30:00,101.03,101.07,101.03,101.04,7154.0,92.6232,92.6599,92.6232,92.6324,7154.0
2019-07-30 13:35:00,101.06,101.06,101.0,101.02,7038.0,92.6507,92.6507,92.5957,92.614,7038.0
2019-07-30 13:40:00,101.03,101.15,101.03,101.15,5754.0,92.6232,92.7332,92.6232,92.7332,5754.0
2019-07-30 13:45:00,101.15,101.21,101.12,101.19,8249.0,92.7332,92.7882,92.7057,92.7699,8249.0
2019-07-30 13:50:00,101.2,101.23,101.16,101.16,5300.0,92.7791,92.8066,92.7424,92.7424,5300.0
2019-07-30 13:55:00,101.12,101.19,101.1,101.19,6931.0,92.7057,92.7699,92.6874,92.7699,6931.0
2019-07-30 14:00:00,101.18,101.26,101.12,101.23,8798.0,92.7607,92.8341,92.7057,92.8066,8798.0
2019-07-30 14:05:00,101.23,101.38,101.22,101.36,15049.0,92.8066,92.9441,92.7974,92.9257,15049.0
2019-07-30 14:10:00,101.35,101.49,101.32,101.49,8375.0,92.9166,93.0449,92.8891,93.0449,8375.0
2019-07-30 14:15:00,101.48,101.55,101.39,101.42,16251.0,93.0358,93.0999,92.9533,92.9808,16251.0
2019-07-30 14:20:00,101.41,101.41,101.35,101.35,4977.0,92.9716,92.9716,92.9166,92.9166,4977.0
2019-07-30 14:25:00,101.35,101.35,101.17,101.22,7407.0,92.9166,92.9166,92.7516,92.7974,7407.0
2019-07-30 14:30:00,101.22,101.22,101.07,101.07,28356.0,92.7974,92.7974,92.6599,92.6599,28356.0
2019-07-30 14:35:00,101.07,101.11,101.02,101.04,6221.0,92.6599,92.6966,92.614,92.6324,6221.0
2019-07-30 14:40:00,101.05,101.06,100.98,100.98,9157.0,92.6415,92.6507,92.5774,92.5774,9157.0
2019-07-30 14:45:00,100.98,101.03,100.94,100.94,7644.0,92.5774,92.6232,92.5407,92.5407,7644.0
2019-07-30 14:50:00,100.94,100.95,100.87,100.94,6642.0,92.5407,92.5499,92.4765,92.5407,6642.0
2019-07-30 14:55:00,100.97,100.98,100.88,100.91,7811.0,92.5682,92.5774,92.4857,92.5132,7811.0
2019-07-30 15:00:00,100.93,101.03,100.92,100.93,7482.0,92.5315,92.6232,92.5224,92.5315,7482.0
2019-07-30 15:05:00,100.93,100.94,100.83,100.87,10315.0,92.5315,92.5407,92.4399,92.4765,10315.0
2019-07-30 15:10:00,100.87,100.97,100.85,100.94,9352.0,92.4765,92.5682,92.4582,92.5407,9352.0
2019-07-30 15:15:00,100.93,100.96,100.88,100.89,8010.0,92.5315,92.559,92.4857,92.4949,8010.0
2019-07-30 15:20:00,100.88,100.89,100.73,100.74,13709.0,92.4857,92.4949,92.3482,92.3573,13709.0
2019-07-30 15:25:00,100.74,100.76,100.65,100.67,14524.0,92.3573,92.3757,92.2748,92.2932,14524.0
2019-07-30 15:30:00,100.69,100.72,100.6,100.63,22814.0,92.3115,92.339,92.229,92.2565,22814.0
2019-07-30 15:35:00,100.61,100.83,100.59,100.83,40979.0,92.2382,92.4399,92.2198,92.4399,40979.0
2019-07-30 15:40:00,100.84,100.96,100.82,100.84,39943.0,92.449,92.559,92.4307,92.449,39943.0
2019-07-30 15:45:00,100.83,100.84,100.65,100.69,29893.0,92.4399,92.449,92.2748,92.3115,29893.0
2019-07-30 15:50:00,100.69,100.8,100.64,100.64,70853.0,92.3115,92.4123,92.2657,92.2657,70853.0
2019-07-30 15:55:00,100.64,100.7,100.37,100.45,223417.0,92.2657,92.3207,92.0181,92.0915,223417.0
2019-07-31 09:30:00,100.32,100.49,100.23,100.23,20000.0,91.9723,92.1281,91.8898,91.8898,20000.0
2019-07-31 09:35:00,100.25,100.29,99.37,99.61,47608.0,91.9081,91.9448,91.1013,91.3214,47608.0
2019-07-31 09:40:00,99.62,99.74,99.04,99.39,42873.0,91.3305,91.4406,90.7988,91.1197,42873.0
2019-07-31 09:45:00,99.39,99.52,98.96,99.16,33252.0,91.1197,91.2389,90.7255,90.9088,33252.0
2019-07-31 09:50:00,99.15,99.35,99.03,99.26,38580.0,90.8996,91.083,90.7896,91.0005,38580.0
2019-07-31 09:55:00,99.23,99.35,99.17,99.21,40001.0,90.973,91.083,90.918,90.9547,40001.0
2019-07-31 10:00:00,99.2,99.33,98.98,99.09,29562.0,90.9455,91.0647,90.7438,90.8446,29562.0
2019-07-31 10:05:00,99.11,99.13,99.02,99.07,39435.0,90.863,90.8813,90.7805,90.8263,39435.0
2019-07-31 10:10:00,99.09,99.1,98.87,99.05,58509.0,90.8446,90.8538,90.6429,90.808,58509.0
2019-07-31 10:15:00,99.04,99.08,98.98,99.06,20863.0,90.7988,90.8355,90.7438,90.8171,20863.0
2019-07-31 10:20:00,99.04,99.12,98.94,99.09,22672.0,90.7988,90.8721,90.7071,90.8446,22672.0
2019-07-31 10:25:00,99.1,99.31,99.1,99.22,16788.0,90.8538,91.0463,90.8538,90.9638,16788.0
2019-07-31 10:30:00,99.2,99.22,99.0,99.0,23573.0,90.9455,90.9638,90.7621,90.7621,23573.0
2019-07-31 10:35:00,99.0,99.11,99.0,99.09,17673.0,90.7621,90.863,90.7621,90.8446,17673.0
2019-07-31 10:40:00,99.07,99.15,99.0,99.03,17854.0,90.8263,90.8996,90.7621,90.7896,17854.0
2019-07-31 10:45:00,99.02,99.09,98.98,99.0,31250.0,90.7805,90.8446,90.7438,90.7621,31250.0
2019-07-31 10:50:00,98.98,98.99,98.91,98.97,32521.0,90.7438,90.753,90.6796,90.7346,32521.0
2019-07-31 10:55:00,98.95,99.02,98.94,99.02,22938.0,90.7163,90.7805,90.7071,90.7805,22938.0
2019-07-31 11:00:00,99.02,99.13,98.98,99.03,18145.0,90.7805,90.8813,90.7438,90.7896,18145.0
2019-07-31 11:05:00,99.02,99.09,99.0,99.04,12219.0,90.7805,90.8446,90.7621,90.7988,12219.0
2019-07-31 11:10:00,99.02,99.03,98.98,99.0,16094.0,90.7805,90.7896,90.7438,90.7621,16094.0
2019-07-31 11:15:00,99.0,99.14,98.99,99.12,17719.0,90.7621,90.8905,90.753,90.8721,17719.0
2019-07-31 11:20:00,99.11,99.26,99.11,99.2,8856.0,90.863,91.0005,90.863,90.9455,8856.0
2019-07-31 11:25:00,99.21,99.22,99.15,99.17,9585.0,90.9547,90.9638,90.8996,90.918,9585.0
2019-07-31 11:30:00,99.17,99.25,99.15,99.23,10605.0,90.918,90.9913,90.8996,90.973,10605.0
2019-07-31 11:35:00,99.24,99.28,99.17,99.25,8846.0,90.9822,91.0188,90.918,90.9913,8846.0
2019-07-31 11:40:00,99.23,99.34,99.23,99.28,5334.0,90.973,91.0738,90.973,91.0188,5334.0
2019-07-31 11:45:00,99.28,99.33,99.26,99.33,6596.0,91.0188,91.0647,91.0005,91.0647,6596.0
2019-07-31 11:50:00,99.32,99.34,99.28,99.33,6729.0,91.0555,91.0738,91.0188,91.0647,6729.0
2019-07-31 11:55:00,99.35,99.51,99.35,99.48,7227.0,91.083,91.2297,91.083,91.2022,7227.0
2019-07-31 12:00:00,99.47,99.68,99.46,99.68,18718.0,91.193,91.3855,91.1839,91.3855,18718.0
2019-07-31 12:05:00,99.68,99.73,99.57,99.73,14378.0,91.3855,91.4314,91.2847,91.4314,14378.0
2019-07-31 12:10:00,99.74,99.75,99.68,99.71,5950.0,91.4406,91.4497,91.3855,91.413,5950.0
2019-07-31 12:15:00,99.69,99.69,99.56,99.58,7023.0,91.3947,91.3947,91.2755,91.2939,7023.0
2019-07-31 12:20:00,99.57,99.57,99.49,99.53,25551.0,91.2847,91.2847,91.2114,91.248,25551.0
2019-07-31 12:25:00,99.53,99.56,99.48,99.53,18023.0,91.248,91.2755,91.2022,91.248,18023.0
2019-07-31 12:30:00,99.52,99.54,99.4,99.4,13287.0,91.2389,91.2572,91.1288,91.1288,13287.0
2019-07-31 12:35:00,99.4,99.49,99.39,99.44,12144.0,91.1288,91.2114,91.1197,91.1655,12144.0
2019-07-31 12:40:00,99.43,99.51,99.39,99.48,35688.0,91.1563,91.2297,91.1197,91.2022,35688.0
2019-07-31 12:45:00,99.48,99.48,99.31,99.31,10819.0,91.2022,91.2022,91.0463,91.0463,10819.0
2019-07-31 12:50:00,99.31,99.33,99.23,99.27,7552.0,91.0463,91.0647,90.973,91.0097,7552.0
2019-07-31 12:55:00,99.28,99.34,99.2,99.33,9400.0,91.0188,91.0738,90.9455,91.0647,9400.0
2019-07-31 13:00:00,99.34,99.44,99.33,99.44,12445.0,91.0738,91.1655,91.0647,91.1655,12445.0
2019-07-31 13:05:00,99.44,99.5,99.43,99.47,7327.0,91.1655,91.2205,91.1563,91.193,7327.0
2019-07-31 13:10:00,99.48,99.56,99.48,99.55,20934.0,91.2022,91.2755,91.2022,91.2664,20934.0
2019-07-31 13:15:00,99.57,99.57,99.51,99.54,6380.0,91.2847,91.2847,91.2297,91.2572,6380.0
2019-07-31 13:20:00,99.55,99.68,99.55,99.64,5464.0,91.2664,91.3855,91.2664,91.3489,5464.0
2019-07-31 13:25:00,99.65,99.75,99.6,99.72,11172.0,91.358,91.4497,91.3122,91.4222,11172.0
2019-07-31 13:30:00,99.72,99.73,99.64,99.68,11921.0,91.4222,91.4314,91.3489,91.3855,11921.0
2019-07-31 13:35:00,99.66,99.68,99.6,99.64,10452.0,91.3672,91.3855,91.3122,91.3489,10452.0
2019-07-31 13:40:00,99.64,99.68,99.55,99.58,13354.0,91.3489,91.3855,91.2664,91.2939,13354.0
2019-07-31 13:45:00,99.58,99.67,99.56,99.66,12553.0,91.2939,91.3764,91.2755,91.3672,12553.0
2019-07-31 13:50:00,99.65,99.66,99.44,99.46,10733.0,91.358,91.3672,91.1655,91.1839,10733.0
2019-07-31 13:55:00,99.48,99.59,99.47,99.57,11727.0,91.2022,91.303,91.193,91.2847,11727.0
2019-07-31 14:00:00,99.57,99.57,99.22,99.44,25615.0,91.2847,91.2847,90.9638,91.1655,25615.0
2019-07-31 14:05:00,99.44,99.46,99.21,99.36,16571.0,91.1655,91.1839,90.9547,91.0922,16571.0
2019-07-31 14:10:00,99.33,99.35,99.23,99.29,11372.0,91.0647,91.083,90.973,91.028,11372.0
2019-07-31 14:15:00,99.25,99.3,99.2,99.26,39525.0,90.9913,91.0372,90.9455,91.0005,39525.0
2019-07-31 14:20:00,99.26,99.33,99.22,99.29,23618.0,91.0005,91.0647,90.9638,91.028,23618.0
2019-07-31 14:25:00,99.31,99.33,99.23,99.26,19927.0,91.0463,91.0647,90.973,91.0005,19927.0
2019-07-31 14:30:00,99.26,99.31,99.21,99.25,19351.0,91.0005,91.0463,90.9547,90.9913,19351.0
2019-07-31 14:35:00,99.28,99.28,98.91,98.95,36142.0,91.0188,91.0188,90.6796,90.7163,36142.0
2019-07-31 14:40:00,98.93,99.12,98.69,98.78,14379.0,90.698,90.8721,90.4779,90.5604,14379.0
2019-07-31 14:45:00,98.76,98.76,98.44,98.48,20962.0,90.5421,90.5421,90.2487,90.2854,20962.0
2019-07-31 14:50:00,98.48,98.5,97.72,98.13,27216.0,90.2854,90.3037,89.5886,89.9645,27216.0
2019-07-31 14:55:00,98.17,98.54,98.1,98.54,36799.0,90.0012,90.3404,89.937,90.3404,36799.0
2019-07-31 15:00:00,98.51,98.76,98.41,98.54,58740.0,90.3129,90.5421,90.2212,90.3404,58740.0
2019-07-31 15:05:00,98.55,98.78,98.51,98.69,24224.0,90.3496,90.5604,90.3129,90.4779,24224.0
2019-07-31 15:10:00,98.66,98.73,98.51,98.73,29982.0,90.4504,90.5146,90.3129,90.5146,29982.0
2019-07-31 15:15:00,98.7,98.8,98.57,98.76,41395.0,90.4871,90.5788,90.3679,90.5421,41395.0
2019-07-31 15:20:00,98.73,98.87,98.66,98.73,28241.0,90.5146,90.6429,90.4504,90.5146,28241.0
2019-07-31 15:25:00,98.79,99.0,98.76,98.9,52449.0,90.5696,90.7621,90.5421,90.6704,52449.0
2019-07-31 15:30:00,98.9,98.94,98.79,98.89,37070.0,90.6704,90.7071,90.5696,90.6613,37070.0
2019-07-31 15:35:00,98.87,98.94,98.85,98.9,18119.0,90.6429,90.7071,90.6246,90.6704,18119.0
2019-07-31 15:40:00,98.92,99.05,98.83,99.03,38067.0,90.6888,90.808,90.6063,90.7896,38067.0
2019-07-31 15:45:00,99.01,99.04,98.84,98.9,29117.0,90.7713,90.7988,90.6154,90.6704,29117.0
2019-07-31 15:50:00,98.88,98.88,98.68,98.69,69254.0,90.6521,90.6521,90.4688,90.4779,69254.0
2019-07-31 15:55:00,98.69,98.82,98.58,98.8,222744.0,90.4779,90.5971,90.3771,90.5788,222744.0
2019-08-01 09:30:00,98.88,99.37,98.8,98.95,72670.0,90.6521,91.1013,90.5788,90.7163,72670.0
2019-08-01 09:35:00,98.95,99.18,98.88,99.06,8251.0,90.7163,90.9271,90.6521,90.8171,8251.0
2019-08-01 09:40:00,98.99,99.43,98.96,99.43,12425.0,90.753,91.1563,90.7255,91.1563,12425.0
2019-08-01 09:45:00,99.33,99.42,99.2,99.28,8955.0,91.0647,91.1472,90.9455,91.0188,8955.0
2019-08-01 09:50:00,99.3,99.57,99.16,99.17,9363.0,91.0372,91.2847,90.9088,90.918,9363.0
2019-08-01 09:55:00,99.21,99.8,99.12,99.8,17513.0,90.9547,91.4956,90.8721,91.4956,17513.0
2019-08-01 10:00:00,99.79,99.89,99.43,99.43,28567.0,91.4864,91.5781,91.1563,91.1563,28567.0
2019-08-01 10:05:00,99.43,99.54,99.3,99.51,12715.0,91.1563,91.2572,91.0372,91.2297,12715.0
2019-08-01 10:10:00,99.52,99.56,99.43,99.53,16559.0,91.2389,91.2755,91.1563,91.248,16559.0
2019-08-01 10:15:00,99.5,99.65,99.46,99.65,25686.0,91.2205,91.358,91.1839,91.358,25686.0
2019-08-01 10:20:00,99.68,99.86,99.64,99.77,9280.0,91.3855,91.5506,91.3489,91.4681,9280.0
2019-08-01 10:25:00,99.79,99.87,99.71,99.8,16799.0,91.4864,91.5597,91.413,91.4956,16799.0
2019-08-01 10:30:00,99.79,99.96,99.71,99.89,12840.0,91.4864,91.6422,91.413,91.5781,12840.0
2019-08-01 10:35:00,99.9,99.92,99.85,99.89,5972.0,91.5872,91.6056,91.5414,91.5781,5972.0
2019-08-01 10:40:00,99.9,99.93,99.84,99.86,8406.0,91.5872,91.6147,91.5322,91.5506,8406.0
2019-08-01 10:45:00,99.88,99.9,99.8,99.83,6381.0,91.5689,91.5872,91.4956,91.5231,6381.0
2019-08-01 10:50:00,99.81,99.89,99.68,99.86,11175.0,91.5047,91.5781,91.3855,91.5506,11175.0
2019-08-01 10:55:00,99.88,99.92,99.81,99.87,7427.0,91.5689,91.6056,91.5047,91.5597,7427.0
2019-08-01 11:00:00,99.88,100.0,99.85,99.9,13004.0,91.5689,91.6789,91.5414,91.5872,13004.0
2019-08-01 11:05:00,99.9,99.92,99.79,99.88,9938.0,91.5872,91.6056,91.4864,91.5689,9938.0
2019-08-01 11:10:00,99.89,100.0,99.87,99.95,7466.0,91.5781,91.6789,91.5597,91.6331,7466.0
2019-08-01 11:15:00,99.91,99.99,99.9,99.97,6822.0,91.5964,91.6697,91.5872,91.6514,6822.0
2019-08-01 11:20:00,99.98,100.01,99.93,99.96,7606.0,91.6606,91.6881,91.6147,91.6422,7606.0
2019-08-01 11:25:00,99.96,100.0,99.92,99.98,12582.0,91.6422,91.6789,91.6056,91.6606,12582.0
2019-08-01 11:30:00,99.99,99.99,99.83,99.86,33342.0,91.6697,91.6697,91.5231,91.5506,33342.0
2019-08-01 11:35:00,99.89,99.94,99.71,99.72,16648.0,91.5781,91.6239,91.413,91.4222,16648.0
2019-08-01 11:40:00,99.73,99.85,99.72,99.84,16827.0,91.4314,91.5414,91.4222,91.5322,16827.0
2019-08-01 11:45:00,99.83,99.84,99.68,99.74,7513.0,91.5231,91.5322,91.3855,91.4406,7513.0
2019-08-01 11:50:00,99.74,99.78,99.7,99.77,15737.0,91.4406,91.4772,91.4039,91.4681,15737.0
2019-08-01 11:55:00,99.77,99.78,99.64,99.67,14469.0,91.4681,91.4772,91.3489,91.3764,14469.0
2019-08-01 12:00:00,99.67,99.68,99.55,99.55,19443.0,91.3764,91.3855,91.2664,91.2664,19443.0
2019-08-01 12:05:00,99.56,99.6,99.53,99.59,22581.0,91.2755,91.3122,91.248,91.303,22581.0
2019-08-01 12:10:00,99.58,99.67,99.52,99.59,19429.0,91.2939,91.3764,91.2389,91.303,19429.0
2019-08-01 12:15:00,99.57,99.57,99.48,99.55,7377.0,91.2847,91.2847,91.2022,91.2664,7377.0
2019-08-01 12:20:00,99.55,99.66,99.55,99.6,5781.0,91.2664,91.3672,91.2664,91.3122,5781.0
2019-08-01 12:25:00,99.61,99.66,99.56,99.61,4037.0,91.3214,91.3672,91.2755,91.3214,4037.0
2019-08-01 12:30:00,99.62,99.7,99.61,99.7,8272.0,91.3305,91.4039,91.3214,91.4039,8272.0
2019-08-01 12:35:00,99.7,99.78,99.69,99.76,5073.0,91.4039,91.4772,91.3947,91.4589,5073.0
2019-08-01 12:40:00,99.75,99.76,99.69,99.72,3904.0,91.4497,91.4589,91.3947,91.4222,3904.0
2019-08-01 12:45:00,99.74,99.86,99.74,99.79,7197.0,91.4406,91.5506,91.4406,91.4864,7197.0
2019-08-01 12:50:00,99.8,99.86,99.8,99.85,5905.0,91.4956,91.5506,91.4956,91.5414,5905.0
2019-08-01 12:55:00,99.82,99.83,99.7,99.7,8553.0,91.5139,91.5231,91.4039,91.4039,8553.0
2019-08-01 13:00:00,99.71,99.73,99.68,99.73,9292.0,91.413,91.4314,91.3855,91.4314,9292.0
2019-08-01 13:05:00,99.72,99.73,99.68,99.73,8115.0,91.4222,91.4314,91.3855,91.4314,8115.0
2019-08-01 13:10:00,99.73,99.83,99.7,99.83,5720.0,91.4314,91.5231,91.4039,91.5231,5720.0
2019-08-01 13:15:00,99.84,99.86,99.8,99.85,5528.0,91.5322,91.5506,91.4956,91.5414,5528.0
2019-08-01 13:20:00,99.83,99.86,99.8,99.82,5625.0,91.5231,91.5506,91.4956,91.5139,5625.0
2019-08-01 13:25:00,99.81,99.82,99.09,99.13,18966.0,91.5047,91.5139,90.8446,90.8813,18966.0
2019-08-01 13:30:00,99.18,99.41,99.03,99.04,22946.0,90.9271,91.138,90.7896,90.7988,22946.0
2019-08-01 13:35:00,99.02,99.13,98.77,98.83,23760.0,90.7805,90.8813,90.5513,90.6063,23760.0
2019-08-01 13:40:00,98.84,99.01,98.71,98.77,10004.0,90.6154,90.7713,90.4963,90.5513,10004.0
2019-08-01 13:45:00,98.73,98.91,98.73,98.76,11938.0,90.5146,90.6796,90.5146,90.5421,11938.0
2019-08-01 13:50:00,98.78,98.86,98.38,98.43,20407.0,90.5604,90.6338,90.1937,90.2396,20407.0
2019-08-01 13:55:00,98.44,98.77,98.42,98.77,13064.0,90.2487,90.5513,90.2304,90.5513,13064.0
2019-08-01 14:00:00,98.71,98.72,98.53,98.57,18078.0,90.4963,90.5054,90.3312,90.3679,18078.0
2019-08-01 14:05:00,98.57,98.76,98.56,98.71,23499.0,90.3679,90.5421,90.3587,90.4963,23499.0
2019-08-01 14:10:00,98.71,98.84,98.47,98.84,11300.0,90.4963,90.6154,90.2762,90.6154,11300.0
2019-08-01 14:15:00,98.92,98.93,98.7,98.72,9669.0,90.6888,90.698,90.4871,90.5054,9669.0
2019-08-01 14:20:00,98.69,98.72,98.44,98.55,14389.0,90.4779,90.5054,90.2487,90.3496,14389.0
2019-08-01 14:25:00,98.55,98.62,98.41,98.57,15216.0,90.3496,90.4137,90.2212,90.3679,15216.0
2019-08-01 14:30:00,98.54,98.63,98.41,98.63,15943.0,90.3404,90.4229,90.2212,90.4229,15943.0
2019-08-01 14:35:00,98.62,98.63,98.49,98.5,25249.0,90.4137,90.4229,90.2946,90.3037,25249.0
2019-08-01 14:40:00,98.49,98.62,98.29,98.34,20136.0,90.2946,90.4137,90.1112,90.157,20136.0
2019-08-01 14:45:00,98.32,98.56,98.3,98.56,10765.0,90.1387,90.3587,90.1204,90.3587,10765.0
2019-08-01 14:50:00,98.58,98.74,98.58,98.66,10677.0,90.3771,90.5238,90.3771,90.4504,10677.0
2019-08-01 14:55:00,98.64,98.73,98.59,98.68,22509.0,90.4321,90.5146,90.3862,90.4688,22509.0
2019-08-01 15:00:00,98.68,98.74,98.54,98.69,29103.0,90.4688,90.5238,90.3404,90.4779,29103.0
2019-08-01 15:05:00,98.69,98.75,98.53,98.55,20460.0,90.4779,90.5329,90.3312,90.3496,20460.0
2019-08-01 15:10:00,98.56,98.66,98.45,98.51,30637.0,90.3587,90.4504,90.2579,90.3129,30637.0
2019-08-01 15:15:00,98.5,98.76,98.49,98.75,14262.0,90.3037,90.5421,90.2946,90.5329,14262.0
2019-08-01 15:20:00,98.75,98.87,98.74,98.85,8357.0,90.5329,90.6429,90.5238,90.6246,8357.0
2019-08-01 15:25:00,98.84,98.9,98.73,98.75,15145.0,90.6154,90.6704,90.5146,90.5329,15145.0
2019-08-01 15:30:00,98.75,98.8,98.53,98.57,18086.0,90.5329,90.5788,90.3312,90.3679,18086.0
2019-08-01 15:35:00,98.56,98.84,98.52,98.84,27734.0,90.3587,90.6154,90.3221,90.6154,27734.0
2019-08-01 15:40:00,98.85,98.87,98.64,98.67,34560.0,90.6246,90.6429,90.4321,90.4596,34560.0
2019-08-01 15:45:00,98.68,98.84,98.63,98.67,26136.0,90.4688,90.6154,90.4229,90.4596,26136.0
2019-08-01 15:50:00,98.66,98.66,98.33,98.34,57960.0,90.4504,90.4504,90.1479,90.157,57960.0
2019-08-01 15:55:00,98.35,98.69,98.32,98.59,106641.0,90.1662,90.4779,90.1387,90.3862,106641.0
2019-08-02 09:30:00,98.6,98.68,98.38,98.68,41906.0,90.3954,90.4688,90.1937,90.4688,41906.0
2019-08-02 09:35:00,98.73,98.75,98.48,98.75,15554.0,90.5146,90.5329,90.2854,90.5329,15554.0
2019-08-02 09:40:00,98.67,98.79,98.54,98.64,17271.0,90.4596,90.5696,90.3404,90.4321,17271.0
2019-08-02 09:45:00,98.63,98.69,98.49,98.51,20980.0,90.4229,90.4779,90.2946,90.3129,20980.0
2019-08-02 09:50:00,98.5,98.9,98.49,98.88,18053.0,90.3037,90.6704,90.2946,90.6521,18053.0
2019-08-02 09:55:00,98.91,98.91,98.61,98.76,9171.0,90.6796,90.6796,90.4046,90.5421,9171.0
2019-08-02 10:00:00,98.66,98.79,98.61,98.65,13106.0,90.4504,90.5696,90.4046,90.4413,13106.0
2019-08-02 10:05:00,98.7,98.75,98.64,98.68,17956.0,90.4871,90.5329,90.4321,90.4688,17956.0
2019-08-02 10:10:00,98.66,98.66,98.5,98.56,17203.0,90.4504,90.4504,90.3037,90.3587,17203.0
2019-08-02 10:15:00,98.53,98.65,98.4,98.4,13050.0,90.3312,90.4413,90.2121,90.2121,13050.0
2019-08-02 10:20:00,98.38,98.56,98.34,98.54,12141.0,90.1937,90.3587,90.157,90.3404,12141.0
2019-08-02 10:25:00,98.56,98.61,98.47,98.61,36340.0,90.3587,90.4046,90.2762,90.4046,36340.0
2019-08-02 10:30:00,98.63,98.63,98.1,98.11,20128.0,90.4229,90.4229,89.937,89.9462,20128.0
2019-08-02 10:35:00,98.09,98.09,97.91,98.03,10497.0,89.9278,89.9278,89.7628,89.8728,10497.0
2019-08-02 10:40:00,98.03,98.09,98.02,98.05,19240.0,89.8728,89.9278,89.8637,89.8912,19240.0
2019-08-02 10:45:00,98.03,98.27,98.03,98.18,78782.0,89.8728,90.0929,89.8728,90.0104,78782.0
2019-08-02 10:50:00,98.18,98.3,98.14,98.22,51135.0,90.0104,90.1204,89.9737,90.047,51135.0
2019-08-02 10:55:00,98.23,98.35,98.2,98.3,32872.0,90.0562,90.1662,90.0287,90.1204,32872.0
2019-08-02 11:00:00,98.29,98.39,98.28,98.37,27732.0,90.1112,90.2029,90.102,90.1846,27732.0
2019-08-02 11:05:00,98.37,98.53,98.34,98.53,23276.0,90.1846,90.3312,90.157,90.3312,23276.0
2019-08-02 11:10:00,98.52,98.57,98.38,98.39,22949.0,90.3221,90.3679,90.1937,90.2029,22949.0
2019-08-02 11:15:00,98.38,98.59,98.38,98.56,20019.0,90.1937,90.3862,90.1937,90.3587,20019.0
2019-08-02 11:20:00,98.54,98.54,98.45,98.5,10882.0,90.3404,90.3404,90.2579,90.3037,10882.0
2019-08-02 11:25:00,98.49,98.53,98.46,98.47,12136.0,90.2946,90.3312,90.2671,90.2762,12136.0
2019-08-02 11:30:00,98.48,98.57,98.43,98.44,15551.0,90.2854,90.3679,90.2396,90.2487,15551.0
2019-08-02 11:35:00,98.44,98.44,98.29,98.29,21137.0,90.2487,90.2487,90.1112,90.1112,21137.0
2019-08-02 11:40:00,98.28,98.45,98.19,98.33,23436.0,90.102,90.2579,90.0195,90.1479,23436.0
2019-08-02 11:45:00,98.33,98.41,98.32,98.35,33537.0,90.1479,90.2212,90.1387,90.1662,33537.0
2019-08-02 11:50:00,98.37,98.49,98.29,98.47,9629.0,90.1846,90.2946,90.1112,90.2762,9629.0
2019-08-02 11:55:00,98.47,98.61,98.47,98.61,8380.0,90.2762,90.4046,90.2762,90.4046,8380.0
2019-08-02 12:00:00,98.59,98.69,98.58,98.63,10964.0,90.3862,90.4779,90.3771,90.4229,10964.0
2019-08-02 12:05:00,98.62,98.73,98.55,98.72,12674.0,90.4137,90.5146,90.3496,90.5054,12674.0
2019-08-02 12:10:00,98.74,98.81,98.7,98.74,11319.0,90.5238,90.5879,90.4871,90.5238,11319.0
2019-08-02 12:15:00,98.77,98.85,98.72,98.85,10282.0,90.5513,90.6246,90.5054,90.6246,10282.0
2019-08-02 12:20:00,98.86,98.9,98.8,98.9,19256.0,90.6338,90.6704,90.5788,90.6704,19256.0
2019-08-02 12:25:00,98.89,99.01,98.88,99.0,10146.0,90.6613,90.7713,90.6521,90.7621,10146.0
2019-08-02 12:30:00,99.01,99.01,98.87,98.92,24153.0,90.7713,90.7713,90.6429,90.6888,24153.0
2019-08-02 12:35:00,98.94,98.95,98.81,98.81,12065.0,90.7071,90.7163,90.5879,90.5879,12065.0
2019-08-02 12:40:00,98.8,98.86,98.74,98.85,10039.0,90.5788,90.6338,90.5238,90.6246,10039.0
2019-08-02 12:45:00,98.81,98.84,98.62,98.62,35907.0,90.5879,90.6154,90.4137,90.4137,35907.0
2019-08-02 12:50:00,98.63,98.8,98.59,98.68,52470.0,90.4229,90.5788,90.3862,90.4688,52470.0
2019-08-02 12:55:00,98.68,98.7,98.5,98.56,12179.0,90.4688,90.4871,90.3037,90.3587,12179.0
2019-08-02 13:00:00,98.56,98.64,98.5,98.61,14009.0,90.3587,90.4321,90.3037,90.4046,14009.0
2019-08-02 13:05:00,98.61,98.62,98.49,98.51,8195.0,90.4046,90.4137,90.2946,90.3129,8195.0
2019-08-02 13:10:00,98.5,98.5,98.27,98.27,79308.0,90.3037,90.3037,90.0929,90.0929,79308.0
2019-08-02 13:15:00,98.28,98.31,98.19,98.21,198307.0,90.102,90.1295,90.0195,90.0379,198307.0
2019-08-02 13:20:00,98.21,98.45,98.19,98.44,15287.0,90.0379,90.2579,90.0195,90.2487,15287.0
2019-08-02 13:25:00,98.45,98.5,98.44,98.49,13215.0,90.2579,90.3037,90.2487,90.2946,13215.0
2019-08-02 13:30:00,98.48,98.52,98.42,98.44,13363.0,90.2854,90.3221,90.2304,90.2487,13363.0
2019-08-02 13:35:00,98.44,98.52,98.38,98.52,8908.0,90.2487,90.3221,90.1937,90.3221,8908.0
2019-08-02 13:40:00,98.51,98.7,98.51,98.61,14202.0,90.3129,90.4871,90.3129,90.4046,14202.0
2019-08-02 13:45:00,98.61,98.77,98.59,98.59,13598.0,90.4046,90.5513,90.3862,90.3862,13598.0
2019-08-02 13:50:00,98.61,98.65,98.52,98.56,6624.0,90.4046,90.4413,90.3221,90.3587,6624.0
2019-08-02 13:55:00,98.55,98.58,98.5,98.52,6464.0,90.3496,90.3771,90.3037,90.3221,6464.0
2019-08-02 14:00:00,98.5,98.63,98.48,98.61,13228.0,90.3037,90.4229,90.2854,90.4046,13228.0
2019-08-02 14:05:00,98.62,98.83,98.61,98.82,11041.0,90.4137,90.6063,90.4046,90.5971,11041.0
2019-08-02 14:10:00,98.82,98.94,98.82,98.92,13723.0,90.5971,90.7071,90.5971,90.6888,13723.0
2019-08-02 14:15:00,98.92,98.99,98.85,98.98,18983.0,90.6888,90.753,90.6246,90.7438,18983.0
2019-08-02 14:20:00,98.98,99.17,98.94,99.11,19968.0,90.7438,90.918,90.7071,90.863,19968.0
2019-08-02 14:25:00,99.1,99.18,99.06,99.08,15065.0,90.8538,90.9271,90.8171,90.8355,15065.0
2019-08-02 14:30:00,99.06,99.06,98.87,98.88,9542.0,90.8171,90.8171,90.6429,90.6521,9542.0
2019-08-02 14:35:00,98.86,98.94,98.8,98.85,14905.0,90.6338,90.7071,90.5788,90.6246,14905.0
2019-08-02 14:40:00,98.82,98.85,98.7,98.84,9626.0,90.5971,90.6246,90.4871,90.6154,9626.0
2019-08-02 14:45:00,98.82,98.84,98.7,98.77,15246.0,90.5971,90.6154,90.4871,90.5513,15246.0
2019-08-02 14:50:00,98.78,98.81,98.72,98.74,17422.0,90.5604,90.5879,90.5054,90.5238,17422.0
2019-08-02 14:55:00,98.73,98.83,98.68,98.83,9790.0,90.5146,90.6063,90.4688,90.6063,9790.0
2019-08-02 15:00:00,98.85,98.99,98.85,98.95,19095.0,90.6246,90.753,90.6246,90.7163,19095.0
2019-08-02 15:05:00,98.94,98.99,98.88,98.88,15370.0,90.7071,90.753,90.6521,90.6521,15370.0
2019-08-02 15:10:00,98.87,98.87,98.72,98.73,16085.0,90.6429,90.6429,90.5054,90.5146,16085.0
2019-08-02 15:15:00,98.74,98.76,98.65,98.68,16935.0,90.5238,90.5421,90.4413,90.4688,16935.0
2019-08-02 15:20:00,98.67,98.86,98.63,98.85,17099.0,90.4596,90.6338,90.4229,90.6246,17099.0
2019-08-02 15:25:00,98.83,98.99,98.83,98.92,15009.0,90.6063,90.753,90.6063,90.6888,15009.0
2019-08-02 15:30:00,98.89,99.02,98.88,98.95,15495.0,90.6613,90.7805,90.6521,90.7163,15495.0
2019-08-02 15:35:00,98.96,99.41,98.96,99.15,32763.0,90.7255,91.138,90.7255,90.8996,32763.0
2019-08-02 15:40:00,99.15,99.17,98.97,99.04,17419.0,90.8996,90.918,90.7346,90.7988,17419.0
2019-08-02 15:45:00,99.03,99.05,98.88,98.88,25249.0,90.7896,90.808,90.6521,90.6521,25249.0
2019-08-02 15:50:00,98.87,98.9,98.66,98.68,42180.0,90.6429,90.6704,90.4504,90.4688,42180.0
2019-08-02 15:55:00,98.68,98.94,98.67,98.89,119257.0,90.4688,90.7071,90.4596,90.6613,119257.0
2019-08-05 09:30:00,97.85,98.28,97.41,98.05,40683.0,89.7078,90.102,89.3044,89.8912,40683.0
2019-08-05 09:35:00,97.95,97.95,97.73,97.78,11821.0,89.7995,89.7995,89.5978,89.6436,11821.0
2019-08-05 09:40:00,97.83,97.95,97.71,97.75,11365.0,89.6895,89.7995,89.5795,89.6161,11365.0
2019-08-05 09:45:00,97.77,97.77,97.47,97.61,7067.0,89.6345,89.6345,89.3594,89.4878,7067.0
2019-08-05 09:50:00,97.51,97.66,97.49,97.62,6615.0,89.3961,89.5336,89.3778,89.497,6615.0
2019-08-05 09:55:00,97.67,97.7,97.55,97.62,6423.0,89.5428,89.5703,89.4328,89.497,6423.0
2019-08-05 10:00:00,97.61,97.67,97.48,97.5,9314.0,89.4878,89.5428,89.3686,89.3869,9314.0
2019-08-05 10:05:00,97.55,97.76,97.52,97.73,8905.0,89.4328,89.6253,89.4053,89.5978,8905.0
2019-08-05 10:10:00,97.72,97.83,97.65,97.7,10425.0,89.5886,89.6895,89.5245,89.5703,10425.0
2019-08-05 10:15:00,97.67,97.85,97.59,97.59,16696.0,89.5428,89.7078,89.4695,89.4695,16696.0
2019-08-05 10:20:00,97.64,97.74,97.53,97.59,9680.0,89.5153,89.607,89.4144,89.4695,9680.0
2019-08-05 10:25:00,97.59,97.64,97.51,97.58,5500.0,89.4695,89.5153,89.3961,89.4603,5500.0
2019-08-05 10:30:00,97.59,97.74,97.52,97.56,17741.0,89.4695,89.607,89.4053,89.442,17741.0
2019-08-05 10:35:00,97.53,97.64,97.47,97.54,7502.0,89.4144,89.5153,89.3594,89.4236,7502.0
2019-08-05 10:40:00,97.56,97.61,97.43,97.45,30621.0,89.442,89.4878,89.3228,89.3411,30621.0
2019-08-05 10:45:00,97.41,97.49,97.38,97.38,6769.0,89.3044,89.3778,89.2769,89.2769,6769.0
2019-08-05 10:50:00,97.33,97.46,97.28,97.46,13118.0,89.2311,89.3503,89.1853,89.3503,13118.0
2019-08-05 10:55:00,97.48,97.52,97.43,97.49,8284.0,89.3686,89.4053,89.3228,89.3778,8284.0
2019-08-05 11:00:00,97.44,97.68,97.44,97.48,8707.0,89.3319,89.552,89.3319,89.3686,8707.0
2019-08-05 11:05:00,97.48,97.62,97.46,97.5,9877.0,89.3686,89.497,89.3503,89.3869,9877.0
2019-08-05 11:10:00,97.52,97.69,97.51,97.65,6429.0,89.4053,89.5611,89.3961,89.5245,6429.0
2019-08-05 11:15:00,97.62,97.69,97.58,97.62,7323.0,89.497,89.5611,89.4603,89.497,7323.0
2019-08-05 11:20:00,97.59,97.72,97.59,97.66,7027.0,89.4695,89.5886,89.4695,89.5336,7027.0
2019-08-05 11:25:00,97.65,97.65,97.46,97.49,12566.0,89.5245,89.5245,89.3503,89.3778,12566.0
2019-08-05 11:30:00,97.48,97.48,97.25,97.25,27599.0,89.3686,89.3686,89.1577,89.1577,27599.0
2019-08-05 11:35:00,97.23,97.34,97.0,97.05,30577.0,89.1394,89.2403,88.9285,88.9744,30577.0
2019-08-05 11:40:00,97.08,97.17,97.04,97.07,5039.0,89.0019,89.0844,88.9652,88.9927,5039.0
2019-08-05 11:45:00,97.09,97.32,97.09,97.31,5767.0,89.0111,89.2219,89.0111,89.2128,5767.0
2019-08-05 11:50:00,97.3,97.34,97.21,97.29,3891.0,89.2036,89.2403,89.1211,89.1944,3891.0
2019-08-05 11:55:00,97.27,97.28,97.1,97.11,6516.0,89.1761,89.1853,89.0202,89.0294,6516.0
2019-08-05 12:00:00,97.04,97.1,97.0,97.0,17879.0,88.9652,89.0202,88.9285,88.9285,17879.0
2019-08-05 12:05:00,97.01,97.16,96.97,97.0,24449.0,88.9377,89.0752,88.901,88.9285,24449.0
2019-08-05 12:10:00,96.98,97.06,96.85,96.96,40708.0,88.9102,88.9836,88.791,88.8919,40708.0
2019-08-05 12:15:00,96.93,97.02,96.8,96.82,5593.0,88.8644,88.9469,88.7452,88.7635,5593.0
2019-08-05 12:20:00,96.84,96.88,96.8,96.85,6700.0,88.7819,88.8185,88.7452,88.791,6700.0
2019-08-05 12:25:00,96.85,96.85,96.55,96.65,14044.0,88.791,88.791,88.516,88.6077,14044.0
2019-08-05 12:30:00,96.67,96.77,96.66,96.73,7457.0,88.626,88.7177,88.6168,88.681,7457.0
2019-08-05 12:35:00,96.76,96.79,96.53,96.65,18255.0,88.7085,88.736,88.4977,88.6077,18255.0
2019-08-05 12:40:00,96.62,96.65,96.44,96.47,39443.0,88.5802,88.6077,88.4151,88.4427,39443.0
2019-08-05 12:45:00,96.44,96.51,96.3,96.31,11814.0,88.4151,88.4793,88.2868,88.296,11814.0
2019-08-05 12:50:00,96.25,96.48,96.24,96.35,8469.0,88.241,88.4518,88.2318,88.3326,8469.0
2019-08-05 12:55:00,96.33,96.4,96.18,96.28,19856.0,88.3143,88.3785,88.1768,88.2685,19856.0
2019-08-05 13:00:00,96.29,96.4,96.24,96.37,6256.0,88.2776,88.3785,88.2318,88.351,6256.0
2019-08-05 13:05:00,96.34,96.55,96.34,96.55,6001.0,88.3235,88.516,88.3235,88.516,6001.0
2019-08-05 13:10:00,96.6,96.71,96.59,96.6,5450.0,88.5618,88.6627,88.5527,88.5618,5450.0
2019-08-05 13:15:00,96.64,96.65,96.53,96.6,8758.0,88.5985,88.6077,88.4977,88.5618,8758.0
2019-08-05 13:20:00,96.61,96.68,96.56,96.59,4913.0,88.571,88.6352,88.5252,88.5527,4913.0
2019-08-05 13:25:00,96.62,96.64,96.4,96.4,16216.0,88.5802,88.5985,88.3785,88.3785,16216.0
2019-08-05 13:30:00,96.4,96.43,96.31,96.41,5874.0,88.3785,88.406,88.296,88.3876,5874.0
2019-08-05 13:35:00,96.43,96.66,96.43,96.62,5711.0,88.406,88.6168,88.406,88.5802,5711.0
2019-08-05 13:40:00,96.64,96.66,96.29,96.36,9638.0,88.5985,88.6168,88.2776,88.3418,9638.0
2019-08-05 13:45:00,96.29,96.31,96.23,96.26,5051.0,88.2776,88.296,88.2226,88.2501,5051.0
2019-08-05 13:50:00,96.25,96.25,96.13,96.18,8692.0,88.241,88.241,88.1309,88.1768,8692.0
2019-08-05 13:55:00,96.17,96.25,96.07,96.09,22535.0,88.1676,88.241,88.0759,88.0943,22535.0
2019-08-05 14:00:00,96.09,96.2,96.09,96.14,30235.0,88.0943,88.1951,88.0943,88.1401,30235.0
2019-08-05 14:05:00,96.13,96.2,96.08,96.13,7434.0,88.1309,88.1951,88.0851,88.1309,7434.0
2019-08-05 14:10:00,96.11,96.35,96.09,96.28,19370.0,88.1126,88.3326,88.0943,88.2685,19370.0
2019-08-05 14:15:00,96.26,96.3,96.22,96.25,11217.0,88.2501,88.2868,88.2135,88.241,11217.0
2019-08-05 14:20:00,96.28,96.34,96.14,96.21,37903.0,88.2685,88.3235,88.1401,88.2043,37903.0
2019-08-05 14:25:00,96.17,96.19,95.83,95.89,39152.0,88.1676,88.1859,87.8559,87.9109,39152.0
2019-08-05 14:30:00,95.89,96.01,95.82,95.93,26848.0,87.9109,88.0209,87.8467,87.9476,26848.0
2019-08-05 14:35:00,95.91,95.94,95.8,95.9,37583.0,87.9292,87.9568,87.8284,87.9201,37583.0
2019-08-05 14:40:00,95.89,95.93,95.58,95.59,15189.0,87.9109,87.9476,87.6267,87.6359,15189.0
2019-08-05 14:45:00,95.54,95.86,95.54,95.65,25906.0,87.59,87.8834,87.59,87.6909,25906.0
2019-08-05 14:50:00,95.66,95.73,95.41,95.44,13218.0,87.7001,87.7642,87.4709,87.4984,13218.0
2019-08-05 14:55:00,95.44,95.47,95.34,95.42,19348.0,87.4984,87.5259,87.4067,87.48,19348.0
2019-08-05 15:00:00,95.38,95.48,95.06,95.06,14304.0,87.4434,87.535,87.15,87.15,14304.0
2019-08-05 15:05:00,95.02,95.06,94.81,94.87,16495.0,87.1133,87.15,86.9208,86.9758,16495.0
2019-08-05 15:10:00,94.85,95.28,94.85,95.26,13682.0,86.9575,87.3517,86.9575,87.3333,13682.0
2019-08-05 15:15:00,95.21,95.45,94.93,95.41,14848.0,87.2875,87.5075,87.0308,87.4709,14848.0
2019-08-05 15:20:00,95.43,95.63,95.38,95.43,17947.0,87.4892,87.6725,87.4434,87.4892,17947.0
2019-08-05 15:25:00,95.5,95.64,95.33,95.4,14784.0,87.5534,87.6817,87.3975,87.4617,14784.0
2019-08-05 15:30:00,95.36,95.51,95.18,95.47,24623.0,87.425,87.5625,87.26,87.5259,24623.0
2019-08-05 15:35:00,95.42,95.57,95.38,95.45,33952.0,87.48,87.6175,87.4434,87.5075,33952.0
2019-08-05 15:40:00,95.46,95.63,95.37,95.63,27185.0,87.5167,87.6725,87.4342,87.6725,27185.0
2019-08-05 15:45:00,95.65,95.72,95.47,95.53,50158.0,87.6909,87.7551,87.5259,87.5809,50158.0
2019-08-05 15:50:00,95.52,95.55,95.3,95.51,60803.0,87.5717,87.5992,87.37,87.5625,60803.0
2019-08-05 15:55:00,95.52,95.81,95.48,95.71,357124.0,87.5717,87.8376,87.535,87.7459,357124.0
2019-08-06 09:30:00,95.84,96.12,95.81,95.94,36849.0,87.8651,88.1218,87.8376,87.9568,36849.0
2019-08-06 09:35:00,95.97,96.29,95.86,96.23,7197.0,87.9843,88.2776,87.8834,88.2226,7197.0
2019-08-06 09:40:00,96.33,96.81,96.2,96.56,9144.0,88.3143,88.7544,88.1951,88.5252,9144.0
2019-08-06 09:45:00,96.56,96.57,96.22,96.25,12315.0,88.5252,88.5343,88.2135,88.241,12315.0
2019-08-06 09:50:00,96.17,96.53,96.11,96.31,8211.0,88.1676,88.4977,88.1126,88.296,8211.0
2019-08-06 09:55:00,96.34,96.44,96.23,96.36,9930.0,88.3235,88.4151,88.2226,88.3418,9930.0
2019-08-06 10:00:00,96.37,96.73,96.34,96.68,10112.0,88.351,88.681,88.3235,88.6352,10112.0
2019-08-06 10:05:00,96.67,96.69,96.45,96.5,9617.0,88.626,88.6443,88.4243,88.4702,9617.0
2019-08-06 10:10:00,96.5,96.51,96.26,96.31,21841.0,88.4702,88.4793,88.2501,88.296,21841.0
2019-08-06 10:15:00,96.29,96.32,96.15,96.15,15340.0,88.2776,88.3051,88.1493,88.1493,15340.0
2019-08-06 10:20:00,96.18,96.41,96.16,96.37,8593.0,88.1768,88.3876,88.1584,88.351,8593.0
2019-08-06 10:25:00,96.4,96.48,96.35,96.35,6266.0,88.3785,88.4518,88.3326,88.3326,6266.0
2019-08-06 10:30:00,96.38,96.81,96.33,96.81,10223.0,88.3601,88.7544,88.3143,88.7544,10223.0
2019-08-06 10:35:00,96.79,96.91,96.71,96.91,5070.0,88.736,88.846,88.6627,88.846,5070.0
2019-08-06 10:40:00,96.96,97.03,96.83,96.83,9388.0,88.8919,88.9561,88.7727,88.7727,9388.0
2019-08-06 10:45:00,96.81,96.85,96.65,96.65,7894.0,88.7544,88.791,88.6077,88.6077,7894.0
2019-08-06 10:50:00,96.7,96.71,96.55,96.59,6607.0,88.6535,88.6627,88.516,88.5527,6607.0
2019-08-06 10:55:00,96.59,96.65,96.56,96.64,5001.0,88.5527,88.6077,88.5252,88.5985,5001.0
2019-08-06 11:00:00,96.69,96.69,96.5,96.51,8367.0,88.6443,88.6443,88.4702,88.4793,8367.0
2019-08-06 11:05:00,96.55,96.7,96.53,96.59,5951.0,88.516,88.6535,88.4977,88.5527,5951.0
2019-08-06 11:10:00,96.59,96.59,96.42,96.42,9345.0,88.5527,88.5527,88.3968,88.3968,9345.0
2019-08-06 11:15:00,96.41,96.42,96.33,96.34,9354.0,88.3876,88.3968,88.3143,88.3235,9354.0
2019-08-06 11:20:00,96.34,96.55,96.34,96.53,7477.0,88.3235,88.516,88.3235,88.4977,7477.0
2019-08-06 11:25:00,96.51,96.63,96.51,96.58,4987.0,88.4793,88.5893,88.4793,88.5435,4987.0
2019-08-06 11:30:00,96.6,96.75,96.5,96.53,14617.0,88.5618,88.6994,88.4702,88.4977,14617.0
2019-08-06 11:35:00,96.55,96.55,96.43,96.55,5310.0,88.516,88.516,88.406,88.516,5310.0
2019-08-06 11:40:00,96.55,96.65,96.54,96.64,5365.0,88.516,88.6077,88.5068,88.5985,5365.0
2019-08-06 11:45:00,96.63,96.75,96.61,96.73,7221.0,88.5893,88.6994,88.571,88.681,7221.0
2019-08-06 11:50:00,96.75,96.8,96.55,96.55,20021.0,88.6994,88.7452,88.516,88.516,20021.0
2019-08-06 11:55:00,96.55,96.72,96.44,96.69,9041.0,88.516,88.6718,88.4151,88.6443,9041.0
2019-08-06 12:00:00,96.73,96.87,96.68,96.74,8312.0,88.681,88.8094,88.6352,88.6902,8312.0
2019-08-06 12:05:00,96.76,96.77,96.61,96.69,7186.0,88.7085,88.7177,88.571,88.6443,7186.0
2019-08-06 12:10:00,96.69,96.77,96.6,96.75,7835.0,88.6443,88.7177,88.5618,88.6994,7835.0
2019-08-06 12:15:00,96.77,96.77,96.58,96.58,5223.0,88.7177,88.7177,88.5435,88.5435,5223.0
2019-08-06 12:20:00,96.6,96.62,96.51,96.56,17989.0,88.5618,88.5802,88.4793,88.5252,17989.0
2019-08-06 12:25:00,96.53,96.55,96.45,96.47,12052.0,88.4977,88.516,88.4243,88.4427,12052.0
2019-08-06 12:30:00,96.45,96.59,96.43,96.55,15902.0,88.4243,88.5527,88.406,88.516,15902.0
2019-08-06 12:35:00,96.54,96.6,96.49,96.53,14648.0,88.5068,88.5618,88.461,88.4977,14648.0
2019-08-06 12:40:00,96.54,96.63,96.48,96.57,6427.0,88.5068,88.5893,88.4518,88.5343,6427.0
2019-08-06 12:45:00,96.56,96.56,96.36,96.4,7572.0,88.5252,88.5252,88.3418,88.3785,7572.0
2019-08-06 12:50:00,96.37,96.39,96.32,96.38,7944.0,88.351,88.3693,88.3051,88.3601,7944.0
2019-08-06 12:55:00,96.35,96.46,96.35,96.4,8664.0,88.3326,88.4335,88.3326,88.3785,8664.0
2019-08-06 13:00:00,96.4,96.63,96.4,96.63,8543.0,88.3785,88.5893,88.3785,88.5893,8543.0
2019-08-06 13:05:00,96.66,96.91,96.59,96.89,18486.0,88.6168,88.846,88.5527,88.8277,18486.0
2019-08-06 13:10:00,96.84,96.93,96.82,96.91,7915.0,88.7819,88.8644,88.7635,88.846,7915.0
2019-08-06 13:15:00,96.91,96.91,96.78,96.78,6660.0,88.846,88.846,88.7269,88.7269,6660.0
2019-08-06 13:20:00,96.78,96.85,96.74,96.85,6775.0,88.7269,88.791,88.6902,88.791,6775.0
2019-08-06 13:25:00,96.85,96.91,96.79,96.8,4657.0,88.791,88.846,88.736,88.7452,4657.0
2019-08-06 13:30:00,96.82,96.85,96.76,96.85,5498.0,88.7635,88.791,88.7085,88.791,5498.0
2019-08-06 13:35:00,96.82,97.05,96.82,97.03,9746.0,88.7635,88.9744,88.7635,88.9561,9746.0
2019-08-06 13:40:00,97.03,97.15,97.0,97.13,15152.0,88.9561,89.0661,88.9285,89.0477,15152.0
2019-08-06 13:45:00,97.15,97.17,97.08,97.17,6494.0,89.0661,89.0844,89.0019,89.0844,6494.0
2019-08-06 13:50:00,97.17,97.29,97.14,97.28,6831.0,89.0844,89.1944,89.0569,89.1853,6831.0
2019-08-06 13:55:00,97.26,97.26,97.0,97.07,8254.0,89.1669,89.1669,88.9285,88.9927,8254.0
2019-08-06 14:00:00,97.09,97.09,96.95,96.96,8921.0,89.0111,89.0111,88.8827,88.8919,8921.0
2019-08-06 14:05:00,96.96,97.01,96.88,96.93,14440.0,88.8919,88.9377,88.8185,88.8644,14440.0
2019-08-06 14:10:00,96.98,97.03,96.95,96.97,6918.0,88.9102,88.9561,88.8827,88.901,6918.0
2019-08-06 14:15:00,96.97,97.22,96.97,97.2,9993.0,88.901,89.1302,88.901,89.1119,9993.0
2019-08-06 14:20:00,97.18,97.41,97.18,97.35,13653.0,89.0936,89.3044,89.0936,89.2494,13653.0
2019-08-06 14:25:00,97.34,97.38,97.3,97.37,7187.0,89.2403,89.2769,89.2036,89.2678,7187.0
2019-08-06 14:30:00,97.34,97.53,97.28,97.49,5127.0,89.2403,89.4144,89.1853,89.3778,5127.0
2019-08-06 14:35:00,97.45,97.46,97.33,97.34,7143.0,89.3411,89.3503,89.2311,89.2403,7143.0
2019-08-06 14:40:00,97.32,97.43,97.27,97.38,9659.0,89.2219,89.3228,89.1761,89.2769,9659.0
2019-08-06 14:45:00,97.39,97.47,97.36,97.46,18214.0,89.2861,89.3594,89.2586,89.3503,18214.0
2019-08-06 14:50:00,97.46,97.5,97.32,97.34,11355.0,89.3503,89.3869,89.2219,89.2403,11355.0
2019-08-06 14:55:00,97.33,97.39,97.3,97.34,7964.0,89.2311,89.2861,89.2036,89.2403,7964.0
2019-08-06 15:00:00,97.35,97.4,97.27,97.31,16159.0,89.2494,89.2953,89.1761,89.2128,16159.0
2019-08-06 15:05:00,97.29,97.39,97.28,97.33,8096.0,89.1944,89.2861,89.1853,89.2311,8096.0
2019-08-06 15:10:00,97.32,97.41,97.28,97.41,6882.0,89.2219,89.3044,89.1853,89.3044,6882.0
2019-08-06 15:15:00,97.42,97.49,97.4,97.44,8701.0,89.3136,89.3778,89.2953,89.3319,8701.0
2019-08-06 15:20:00,97.49,97.58,97.43,97.5,8556.0,89.3778,89.4603,89.3228,89.3869,8556.0
2019-08-06 15:25:00,97.48,97.48,97.28,97.4,9256.0,89.3686,89.3686,89.1853,89.2953,9256.0
2019-08-06 15:30:00,97.38,97.38,97.2,97.3,12228.0,89.2769,89.2769,89.1119,89.2036,12228.0
2019-08-06 15:35:00,97.31,97.45,97.31,97.45,11783.0,89.2128,89.3411,89.2128,89.3411,11783.0
2019-08-06 15:40:00,97.44,97.7,97.43,97.69,21172.0,89.3319,89.5703,89.3228,89.5611,21172.0
2019-08-06 15:45:00,97.69,97.73,97.54,97.64,23205.0,89.5611,89.5978,89.4236,89.5153,23205.0
2019-08-06 15:50:00,97.65,97.71,97.6,97.64,21758.0,89.5245,89.5795,89.4786,89.5153,21758.0
2019-08-06 15:55:00,97.64,97.72,97.54,97.64,68016.0,89.5153,89.5886,89.4236,89.5153,68016.0
2019-08-07 09:30:00,96.51,96.78,96.16,96.3,29355.0,88.4793,88.7269,88.1584,88.2868,29355.0
2019-08-07 09:35:00,96.29,96.67,96.26,96.51,11680.0,88.2776,88.626,88.2501,88.4793,11680.0
2019-08-07 09:40:00,96.53,96.53,95.83,95.83,12962.0,88.4977,88.4977,87.8559,87.8559,12962.0
2019-08-07 09:45:00,95.86,95.86,95.31,95.58,16242.0,87.8834,87.8834,87.3792,87.6267,16242.0
2019-08-07 09:50:00,95.64,96.08,95.5,96.0,20454.0,87.6817,88.0851,87.5534,88.0118,20454.0
2019-08-07 09:55:00,96.01,96.25,96.01,96.1,4449.0,88.0209,88.241,88.0209,88.1034,4449.0
2019-08-07 10:00:00,96.09,96.12,95.89,96.02,18697.0,88.0943,88.1218,87.9109,88.0301,18697.0
2019-08-07 10:05:00,96.08,96.37,95.99,96.24,12806.0,88.0851,88.351,88.0026,88.2318,12806.0
2019-08-07 10:10:00,96.23,96.4,96.16,96.22,5369.0,88.2226,88.3785,88.1584,88.2135,5369.0
2019-08-07 10:15:00,96.15,96.36,96.14,96.28,3780.0,88.1493,88.3418,88.1401,88.2685,3780.0
2019-08-07 10:20:00,96.18,96.18,96.01,96.03,6733.0,88.1768,88.1768,88.0209,88.0393,6733.0
2019-08-07 10:25:00,96.09,96.23,95.87,96.11,5303.0,88.0943,88.2226,87.8926,88.1126,5303.0
2019-08-07 10:30:00,96.03,96.39,96.03,96.23,5414.0,88.0393,88.3693,88.0393,88.2226,5414.0
2019-08-07 10:35:00,96.27,96.31,96.17,96.25,28531.0,88.2593,88.296,88.1676,88.241,28531.0
2019-08-07 10:40:00,96.31,96.31,96.16,96.24,7160.0,88.296,88.296,88.1584,88.2318,7160.0
2019-08-07 10:45:00,96.25,96.36,96.12,96.35,6097.0,88.241,88.3418,88.1218,88.3326,6097.0
2019-08-07 10:50:00,96.32,96.6,96.32,96.6,8208.0,88.3051,88.5618,88.3051,88.5618,8208.0
2019-08-07 10:55:00,96.59,96.63,96.37,96.46,8984.0,88.5527,88.5893,88.351,88.4335,8984.0
2019-08-07 11:00:00,96.43,96.5,96.25,96.28,6713.0,88.406,88.4702,88.241,88.2685,6713.0
2019-08-07 11:05:00,96.28,96.37,96.13,96.37,7855.0,88.2685,88.351,88.1309,88.351,7855.0
2019-08-07 11:10:00,96.34,96.54,96.34,96.5,5441.0,88.3235,88.5068,88.3235,88.4702,5441.0
2019-08-07 11:15:00,96.47,96.48,96.22,96.22,7359.0,88.4427,88.4518,88.2135,88.2135,7359.0
2019-08-07 11:20:00,96.24,96.31,96.06,96.1,7049.0,88.2318,88.296,88.0668,88.1034,7049.0
2019-08-07 11:25:00,96.11,96.18,96.08,96.14,5736.0,88.1126,88.1768,88.0851,88.1401,5736.0
2019-08-07 11:30:00,96.13,96.16,96.01,96.16,6211.0,88.1309,88.1584,88.0209,88.1584,6211.0
2019-08-07 11:35:00,96.16,96.32,96.12,96.32,35283.0,88.1584,88.3051,88.1218,88.3051,35283.0
2019-08-07 11:40:00,96.29,96.35,96.06,96.09,12702.0,88.2776,88.3326,88.0668,88.0943,12702.0
2019-08-07 11:45:00,96.2,96.2,95.94,95.98,5513.0,88.1951,88.1951,87.9568,87.9934,5513.0
2019-08-07 11:50:00,96.0,96.03,95.84,96.02,6675.0,88.0118,88.0393,87.8651,88.0301,6675.0
2019-08-07 11:55:00,96.08,96.18,96.04,96.07,4637.0,88.0851,88.1768,88.0484,88.0759,4637.0
2019-08-07 12:00:00,96.07,96.14,95.94,95.94,4675.0,88.0759,88.1401,87.9568,87.9568,4675.0
2019-08-07 12:05:00,95.96,95.97,95.82,95.86,6600.0,87.9751,87.9843,87.8467,87.8834,6600.0
2019-08-07 12:10:00,95.9,96.14,95.88,96.09,6486.0,87.9201,88.1401,87.9017,88.0943,6486.0
2019-08-07 12:15:00,96.08,96.23,96.07,96.14,6428.0,88.0851,88.2226,88.0759,88.1401,6428.0
2019-08-07 12:20:00,96.11,96.11,95.97,96.04,5999.0,88.1126,88.1126,87.9843,88.0484,5999.0
2019-08-07 12:25:00,96.05,96.19,95.99,96.17,10179.0,88.0576,88.1859,88.0026,88.1676,10179.0
2019-08-07 12:30:00,96.15,96.37,96.15,96.36,6218.0,88.1493,88.351,88.1493,88.3418,6218.0
2019-08-07 12:35:00,96.33,96.39,96.27,96.35,4716.0,88.3143,88.3693,88.2593,88.3326,4716.0
2019-08-07 12:40:00,96.4,96.51,96.33,96.43,5407.0,88.3785,88.4793,88.3143,88.406,5407.0
2019-08-07 12:45:00,96.46,96.5,96.33,96.33,3853.0,88.4335,88.4702,88.3143,88.3143,3853.0
2019-08-07 12:50:00,96.39,96.53,96.37,96.51,4740.0,88.3693,88.4977,88.351,88.4793,4740.0
2019-08-07 12:55:00,96.53,96.57,96.5,96.53,5799.0,88.4977,88.5343,88.4702,88.4977,5799.0
2019-08-07 13:00:00,96.57,96.65,96.55,96.6,5002.0,88.5343,88.6077,88.516,88.5618,5002.0
2019-08-07 13:05:00,96.58,96.73,96.58,96.73,3400.0,88.5435,88.681,88.5435,88.681,3400.0
2019-08-07 13:10:00,96.76,96.79,96.69,96.69,9669.0,88.7085,88.736,88.6443,88.6443,9669.0
2019-08-07 13:15:00,96.74,96.8,96.67,96.72,66312.0,88.6902,88.7452,88.626,88.6718,66312.0
2019-08-07 13:20:00,96.7,96.74,96.66,96.67,7126.0,88.6535,88.6902,88.6168,88.626,7126.0
2019-08-07 13:25:00,96.68,96.81,96.65,96.79,6665.0,88.6352,88.7544,88.6077,88.736,6665.0
2019-08-07 13:30:00,96.8,97.08,96.8,96.95,11361.0,88.7452,89.0019,88.7452,88.8827,11361.0
2019-08-07 13:35:00,96.91,97.01,96.91,97.01,2386.0,88.846,88.9377,88.846,88.9377,2386.0
2019-08-07 13:40:00,97.04,97.09,97.03,97.08,3831.0,88.9652,89.0111,88.9561,89.0019,3831.0
2019-08-07 13:45:00,97.05,97.2,97.04,97.17,5402.0,88.9744,89.1119,88.9652,89.0844,5402.0
2019-08-07 13:50:00,97.19,97.22,97.08,97.11,7920.0,89.1027,89.1302,89.0019,89.0294,7920.0
2019-08-07 13:55:00,97.14,97.14,96.92,96.92,6054.0,89.0569,89.0569,88.8552,88.8552,6054.0
2019-08-07 14:00:00,96.94,97.01,96.93,97.01,9383.0,88.8735,88.9377,88.8644,88.9377,9383.0
2019-08-07 14:05:00,97.05,97.3,97.04,97.3,3478.0,88.9744,89.2036,88.9652,89.2036,3478.0
2019-08-07 14:10:00,97.3,97.3,97.09,97.09,7095.0,89.2036,89.2036,89.0111,89.0111,7095.0
2019-08-07 14:15:00,97.07,97.07,96.82,96.82,11873.0,88.9927,88.9927,88.7635,88.7635,11873.0
2019-08-07 14:20:00,96.85,96.96,96.77,96.78,7520.0,88.791,88.8919,88.7177,88.7269,7520.0
2019-08-07 14:25:00,96.79,96.96,96.75,96.96,10749.0,88.736,88.8919,88.6994,88.8919,10749.0
2019-08-07 14:30:00,96.95,96.98,96.9,96.91,14679.0,88.8827,88.9102,88.8369,88.846,14679.0
2019-08-07 14:35:00,96.92,96.96,96.84,96.9,9613.0,88.8552,88.8919,88.7819,88.8369,9613.0
2019-08-07 14:40:00,96.91,97.18,96.91,97.15,5364.0,88.846,89.0936,88.846,89.0661,5364.0
2019-08-07 14:45:00,97.13,97.21,96.98,96.98,14225.0,89.0477,89.1211,88.9102,88.9102,14225.0
2019-08-07 14:50:00,97.02,97.08,96.98,97.05,4670.0,88.9469,89.0019,88.9102,88.9744,4670.0
2019-08-07 14:55:00,97.05,97.16,96.99,97.16,7426.0,88.9744,89.0752,88.9194,89.0752,7426.0
2019-08-07 15:00:00,97.21,97.21,96.93,97.0,13003.0,89.1211,89.1211,88.8644,88.9285,13003.0
2019-08-07 15:05:00,97.03,97.08,96.99,97.02,9574.0,88.9561,89.0019,88.9194,88.9469,9574.0
2019-08-07 15:10:00,97.0,97.08,96.98,97.01,8777.0,88.9285,89.0019,88.9102,88.9377,8777.0
2019-08-07 15:15:00,97.03,97.13,96.94,97.07,9686.0,88.9561,89.0477,88.8735,88.9927,9686.0
2019-08-07 15:20:00,97.1,97.17,96.99,97.05,39839.0,89.0202,89.0844,88.9194,88.9744,39839.0
2019-08-07 15:25:00,97.05,97.09,96.98,97.06,26903.0,88.9744,89.0111,88.9102,88.9836,26903.0
2019-08-07 15:30:00,97.06,97.16,97.0,97.14,130997.0,88.9836,89.0752,88.9285,89.0569,130997.0
2019-08-07 15:35:00,97.14,97.26,97.04,97.22,24079.0,89.0569,89.1669,88.9652,89.1302,24079.0
2019-08-07 15:40:00,97.17,97.23,97.08,97.12,16275.0,89.0844,89.1394,89.0019,89.0386,16275.0
2019-08-07 15:45:00,97.11,97.13,96.95,96.97,19917.0,89.0294,89.0477,88.8827,88.901,19917.0
2019-08-07 15:50:00,96.97,96.97,96.85,96.87,16434.0,88.901,88.901,88.791,88.8094,16434.0
2019-08-07 15:55:00,96.88,97.15,96.88,97.04,74686.0,88.8185,89.0661,88.8185,88.9652,74686.0
2019-08-08 09:30:00,97.75,97.89,97.61,97.85,17694.0,89.6161,89.7445,89.4878,89.7078,17694.0
2019-08-08 09:35:00,97.82,98.11,97.82,98.04,6956.0,89.6803,89.9462,89.6803,89.882,6956.0
2019-08-08 09:40:00,98.03,98.06,97.75,97.91,6238.0,89.8728,89.9003,89.6161,89.7628,6238.0
2019-08-08 09:45:00,97.86,97.89,97.75,97.81,4492.0,89.717,89.7445,89.6161,89.6711,4492.0
2019-08-08 09:50:00,97.81,97.87,97.63,97.77,9617.0,89.6711,89.7262,89.5061,89.6345,9617.0
2019-08-08 09:55:00,97.75,97.93,97.75,97.84,7304.0,89.6161,89.7812,89.6161,89.6987,7304.0
2019-08-08 10:00:00,97.89,97.91,97.8,97.83,8615.0,89.7445,89.7628,89.662,89.6895,8615.0
2019-08-08 10:05:00,97.84,98.09,97.84,98.09,10682.0,89.6987,89.9278,89.6987,89.9278,10682.0
2019-08-08 10:10:00,98.11,98.11,97.97,98.03,10442.0,89.9462,89.9462,89.8178,89.8728,10442.0
2019-08-08 10:15:00,98.06,98.08,97.94,98.08,24287.0,89.9003,89.9187,89.7903,89.9187,24287.0
2019-08-08 10:20:00,98.08,98.19,98.04,98.11,9070.0,89.9187,90.0195,89.882,89.9462,9070.0
2019-08-08 10:25:00,98.09,98.1,98.03,98.05,2584.0,89.9278,89.937,89.8728,89.8912,2584.0
2019-08-08 10:30:00,98.07,98.08,97.94,97.96,11763.0,89.9095,89.9187,89.7903,89.8087,11763.0
2019-08-08 10:35:00,97.93,97.94,97.79,97.82,7087.0,89.7812,89.7903,89.6528,89.6803,7087.0
2019-08-08 10:40:00,97.83,97.9,97.81,97.84,4979.0,89.6895,89.7537,89.6711,89.6987,4979.0
2019-08-08 10:45:00,97.86,97.87,97.72,97.78,4913.0,89.717,89.7262,89.5886,89.6436,4913.0
2019-08-08 10:50:00,97.81,97.85,97.81,97.83,4198.0,89.6711,89.7078,89.6711,89.6895,4198.0
2019-08-08 10:55:00,97.84,97.94,97.84,97.88,7503.0,89.6987,89.7903,89.6987,89.7353,7503.0
2019-08-08 11:00:00,97.88,97.97,97.87,97.92,4797.0,89.7353,89.8178,89.7262,89.772,4797.0
2019-08-08 11:05:00,97.91,97.91,97.81,97.84,6850.0,89.7628,89.7628,89.6711,89.6987,6850.0
2019-08-08 11:10:00,97.82,97.99,97.81,97.95,4374.0,89.6803,89.8362,89.6711,89.7995,4374.0
2019-08-08 11:15:00,97.98,98.05,97.91,98.04,5916.0,89.827,89.8912,89.7628,89.882,5916.0
2019-08-08 11:20:00,98.02,98.1,98.0,98.02,20144.0,89.8637,89.937,89.8453,89.8637,20144.0
2019-08-08 11:25:00,98.03,98.2,97.98,98.2,17656.0,89.8728,90.0287,89.827,90.0287,17656.0
2019-08-08 11:30:00,98.21,98.41,98.2,98.37,5871.0,90.0379,90.2212,90.0287,90.1846,5871.0
2019-08-08 11:35:00,98.38,98.54,98.37,98.53,4531.0,90.1937,90.3404,90.1846,90.3312,4531.0
2019-08-08 11:40:00,98.53,98.68,98.53,98.67,4370.0,90.3312,90.4688,90.3312,90.4596,4370.0
2019-08-08 11:45:00,98.7,98.7,98.61,98.7,3721.0,90.4871,90.4871,90.4046,90.4871,3721.0
2019-08-08 11:50:00,98.67,98.78,98.65,98.77,3813.0,90.4596,90.5604,90.4413,90.5513,3813.0
2019-08-08 11:55:00,98.75,98.81,98.72,98.79,5624.0,90.5329,90.5879,90.5054,90.5696,5624.0
2019-08-08 12:00:00,98.81,98.86,98.76,98.82,5515.0,90.5879,90.6338,90.5421,90.5971,5515.0
2019-08-08 12:05:00,98.81,98.93,98.79,98.85,6213.0,90.5879,90.698,90.5696,90.6246,6213.0
2019-08-08 12:10:00,98.87,98.93,98.84,98.92,3420.0,90.6429,90.698,90.6154,90.6888,3420.0
2019-08-08 12:15:00,98.92,99.05,98.92,99.05,3700.0,90.6888,90.808,90.6888,90.808,3700.0
2019-08-08 12:20:00,99.0,99.07,98.99,99.07,4245.0,90.7621,90.8263,90.753,90.8263,4245.0
2019-08-08 12:25:00,99.08,99.17,99.08,99.15,4548.0,90.8355,90.918,90.8355,90.8996,4548.0
2019-08-08 12:30:00,99.16,99.19,99.13,99.19,2650.0,90.9088,90.9363,90.8813,90.9363,2650.0
2019-08-08 12:35:00,99.17,99.21,99.03,99.03,5692.0,90.918,90.9547,90.7896,90.7896,5692.0
2019-08-08 12:40:00,99.03,99.11,99.03,99.04,2494.0,90.7896,90.863,90.7896,90.7988,2494.0
2019-08-08 12:45:00,99.02,99.09,99.02,99.05,1818.0,90.7805,90.8446,90.7805,90.808,1818.0
2019-08-08 12:50:00,99.07,99.12,99.06,99.1,15575.0,90.8263,90.8721,90.8171,90.8538,15575.0
2019-08-08 12:55:00,99.1,99.15,99.06,99.15,4661.0,90.8538,90.8996,90.8171,90.8996,4661.0
2019-08-08 13:00:00,99.16,99.32,99.15,99.31,9460.0,90.9088,91.0555,90.8996,91.0463,9460.0
2019-08-08 13:05:00,99.35,99.36,99.23,99.25,6594.0,91.083,91.0922,90.973,90.9913,6594.0
2019-08-08 13:10:00,99.28,99.31,99.27,99.28,2527.0,91.0188,91.0463,91.0097,91.0188,2527.0
2019-08-08 13:15:00,99.29,99.3,99.22,99.23,8723.0,91.028,91.0372,90.9638,90.973,8723.0
2019-08-08 13:20:00,99.19,99.28,99.17,99.24,5735.0,90.9363,91.0188,90.918,90.9822,5735.0
2019-08-08 13:25:00,99.23,99.26,99.16,99.16,4635.0,90.973,91.0005,90.9088,90.9088,4635.0
2019-08-08 13:30:00,99.17,99.3,99.17,99.28,3185.0,90.918,91.0372,90.918,91.0188,3185.0
2019-08-08 13:35:00,99.28,99.33,99.28,99.28,5726.0,91.0188,91.0647,91.0188,91.0188,5726.0
2019-08-08 13:40:00,99.3,99.4,99.3,99.34,4900.0,91.0372,91.1288,91.0372,91.0738,4900.0
2019-08-08 13:45:00,99.35,99.37,99.33,99.37,7280.0,91.083,91.1013,91.0647,91.1013,7280.0
2019-08-08 13:50:00,99.35,99.41,99.34,99.4,6860.0,91.083,91.138,91.0738,91.1288,6860.0
2019-08-08 13:55:00,99.4,99.44,99.36,99.37,5902.0,91.1288,91.1655,91.0922,91.1013,5902.0
2019-08-08 14:00:00,99.36,99.36,99.19,99.25,11660.0,91.0922,91.0922,90.9363,90.9913,11660.0
2019-08-08 14:05:00,99.25,99.3,99.15,99.17,8636.0,90.9913,91.0372,90.8996,90.918,8636.0
2019-08-08 14:10:00,99.16,99.27,99.16,99.26,8054.0,90.9088,91.0097,90.9088,91.0005,8054.0
2019-08-08 14:15:00,99.28,99.31,99.2,99.2,7022.0,91.0188,91.0463,90.9455,90.9455,7022.0
2019-08-08 14:20:00,99.22,99.28,99.21,99.21,8490.0,90.9638,91.0188,90.9547,90.9547,8490.0
2019-08-08 14:25:00,99.24,99.27,99.21,99.26,3831.0,90.9822,91.0097,90.9547,91.0005,3831.0
2019-08-08 14:30:00,99.29,99.37,99.27,99.28,8136.0,91.028,91.1013,91.0097,91.0188,8136.0
2019-08-08 14:35:00,99.28,99.34,99.26,99.34,5415.0,91.0188,91.0738,91.0005,91.0738,5415.0
2019-08-08 14:40:00,99.33,99.41,99.31,99.37,5560.0,91.0647,91.138,91.0463,91.1013,5560.0
2019-08-08 14:45:00,99.39,99.39,99.15,99.21,7126.0,91.1197,91.1197,90.8996,90.9547,7126.0
2019-08-08 14:50:00,99.23,99.38,99.23,99.33,6520.0,90.973,91.1105,90.973,91.0647,6520.0
2019-08-08 14:55:00,99.32,99.41,99.31,99.33,6625.0,91.0555,91.138,91.0463,91.0647,6625.0
2019-08-08 15:00:00,99.3,99.41,99.3,99.39,6485.0,91.0372,91.138,91.0372,91.1197,6485.0
2019-08-08 15:05:00,99.39,99.44,99.36,99.4,9485.0,91.1197,91.1655,91.0922,91.1288,9485.0
2019-08-08 15:10:00,99.4,99.4,99.24,99.27,6524.0,91.1288,91.1288,90.9822,91.0097,6524.0
2019-08-08 15:15:00,99.26,99.31,99.21,99.28,12635.0,91.0005,91.0463,90.9547,91.0188,12635.0
2019-08-08 15:20:00,99.29,99.35,99.26,99.33,11126.0,91.028,91.083,91.0005,91.0647,11126.0
2019-08-08 15:25:00,99.32,99.38,99.25,99.36,11327.0,91.0555,91.1105,90.9913,91.0922,11327.0
2019-08-08 15:30:00,99.36,99.45,99.34,99.43,22473.0,91.0922,91.1747,91.0738,91.1563,22473.0
2019-08-08 15:35:00,99.44,99.47,99.4,99.47,11406.0,91.1655,91.193,91.1288,91.193,11406.0
2019-08-08 15:40:00,99.47,99.69,99.46,99.68,22156.0,91.193,91.3947,91.1839,91.3855,22156.0
2019-08-08 15:45:00,99.67,99.73,99.57,99.57,19721.0,91.3764,91.4314,91.2847,91.2847,19721.0
2019-08-08 15:50:00,99.56,99.59,99.47,99.53,20916.0,91.2755,91.303,91.193,91.248,20916.0
2019-08-08 15:55:00,99.53,99.72,99.5,99.68,115750.0,91.248,91.4222,91.2205,91.3855,115750.0
2019-08-09 09:30:00,99.63,99.97,99.63,99.82,19205.0,91.3397,91.6514,91.3397,91.5139,19205.0
2019-08-09 09:35:00,99.86,100.06,99.81,99.92,10243.0,91.5506,91.7339,91.5047,91.6056,10243.0
2019-08-09 09:40:00,99.85,99.86,99.76,99.83,4551.0,91.5414,91.5506,91.4589,91.5231,4551.0
2019-08-09 09:45:00,99.83,99.85,99.72,99.76,5678.0,91.5231,91.5414,91.4222,91.4589,5678.0
2019-08-09 09:50:00,99.73,99.78,99.65,99.73,7073.0,91.4314,91.4772,91.358,91.4314,7073.0
2019-08-09 09:55:00,99.72,99.8,99.63,99.69,8139.0,91.4222,91.4956,91.3397,91.3947,8139.0
2019-08-09 10:00:00,99.72,99.73,99.5,99.56,6867.0,91.4222,91.4314,91.2205,91.2755,6867.0
2019-08-09 10:05:00,99.56,99.58,99.38,99.39,10544.0,91.2755,91.2939,91.1105,91.1197,10544.0
2019-08-09 10:10:00,99.41,99.65,99.4,99.6,5048.0,91.138,91.358,91.1288,91.3122,5048.0
2019-08-09 10:15:00,99.63,99.66,99.24,99.33,20397.0,91.3397,91.3672,90.9822,91.0647,20397.0
2019-08-09 10:20:00,99.31,99.35,99.08,99.14,3535.0,91.0463,91.083,90.8355,90.8905,3535.0
2019-08-09 10:25:00,99.2,99.23,99.07,99.14,2589.0,90.9455,90.973,90.8263,90.8905,2589.0
2019-08-09 10:30:00,99.16,99.18,98.92,98.92,9320.0,90.9088,90.9271,90.6888,90.6888,9320.0
2019-08-09 10:35:00,98.9,98.96,98.87,98.87,5945.0,90.6704,90.7255,90.6429,90.6429,5945.0
2019-08-09 10:40:00,98.85,98.85,98.7,98.79,9929.0,90.6246,90.6246,90.4871,90.5696,9929.0
2019-08-09 10:45:00,98.79,98.99,98.79,98.9,3720.0,90.5696,90.753,90.5696,90.6704,3720.0
2019-08-09 10:50:00,98.88,99.02,98.88,98.98,6413.0,90.6521,90.7805,90.6521,90.7438,6413.0
2019-08-09 10:55:00,98.97,99.16,98.95,99.16,3300.0,90.7346,90.9088,90.7163,90.9088,3300.0
2019-08-09 11:00:00,99.11,99.21,99.04,99.11,6275.0,90.863,90.9547,90.7988,90.863,6275.0
2019-08-09 11:05:00,99.1,99.1,98.87,98.89,3516.0,90.8538,90.8538,90.6429,90.6613,3516.0
2019-08-09 11:10:00,98.87,98.99,98.85,98.97,3754.0,90.6429,90.753,90.6246,90.7346,3754.0
2019-08-09 11:15:00,98.97,99.04,98.97,98.98,3296.0,90.7346,90.7988,90.7346,90.7438,3296.0
2019-08-09 11:20:00,98.97,98.98,98.75,98.79,4899.0,90.7346,90.7438,90.5329,90.5696,4899.0
2019-08-09 11:25:00,98.78,98.81,98.64,98.64,3593.0,90.5604,90.5879,90.4321,90.4321,3593.0
2019-08-09 11:30:00,98.66,98.8,98.63,98.78,3828.0,90.4504,90.5788,90.4229,90.5604,3828.0
2019-08-09 11:35:00,98.78,98.8,98.72,98.72,5500.0,90.5604,90.5788,90.5054,90.5054,5500.0
2019-08-09 11:40:00,98.73,98.8,98.7,98.73,3700.0,90.5146,90.5788,90.4871,90.5146,3700.0
2019-08-09 11:45:00,98.73,98.86,98.72,98.85,3904.0,90.5146,90.6338,90.5054,90.6246,3904.0
2019-08-09 11:50:00,98.88,98.97,98.83,98.83,5396.0,90.6521,90.7346,90.6063,90.6063,5396.0
2019-08-09 11:55:00,98.77,98.79,98.62,98.64,2936.0,90.5513,90.5696,90.4137,90.4321,2936.0
2019-08-09 12:00:00,98.67,98.83,98.65,98.75,4279.0,90.4596,90.6063,90.4413,90.5329,4279.0
2019-08-09 12:05:00,98.8,98.8,98.67,98.68,3573.0,90.5788,90.5788,90.4596,90.4688,3573.0
2019-08-09 12:10:00,98.66,98.73,98.66,98.73,2313.0,90.4504,90.5146,90.4504,90.5146,2313.0
2019-08-09 12:15:00,98.71,98.72,98.53,98.53,4835.0,90.4963,90.5054,90.3312,90.3312,4835.0
2019-08-09 12:20:00,98.51,98.55,98.44,98.52,6005.0,90.3129,90.3496,90.2487,90.3221,6005.0
2019-08-09 12:25:00,98.52,98.54,98.39,98.5,5000.0,90.3221,90.3404,90.2029,90.3037,5000.0
2019-08-09 12:30:00,98.53,98.61,98.49,98.57,3704.0,90.3312,90.4046,90.2946,90.3679,3704.0
2019-08-09 12:35:00,98.58,98.59,98.48,98.58,4647.0,90.3771,90.3862,90.2854,90.3771,4647.0
2019-08-09 12:40:00,98.56,98.74,98.53,98.7,6807.0,90.3587,90.5238,90.3312,90.4871,6807.0
2019-08-09 12:45:00,98.74,98.78,98.69,98.78,6071.0,90.5238,90.5604,90.4779,90.5604,6071.0
2019-08-09 12:50:00,98.79,99.11,98.76,99.11,6130.0,90.5696,90.863,90.5421,90.863,6130.0
2019-08-09 12:55:00,99.11,99.19,98.87,98.87,8088.0,90.863,90.9363,90.6429,90.6429,8088.0
2019-08-09 13:00:00,98.91,98.95,98.87,98.91,3900.0,90.6796,90.7163,90.6429,90.6796,3900.0
2019-08-09 13:05:00,98.93,99.0,98.9,99.0,2377.0,90.698,90.7621,90.6704,90.7621,2377.0
2019-08-09 13:10:00,98.97,99.12,98.97,99.07,3067.0,90.7346,90.8721,90.7346,90.8263,3067.0
2019-08-09 13:15:00,99.06,99.16,99.02,99.15,1606.0,90.8171,90.9088,90.7805,90.8996,1606.0
2019-08-09 13:20:00,99.14,99.31,99.13,99.22,4431.0,90.8905,91.0463,90.8813,90.9638,4431.0
2019-08-09 13:25:00,99.23,99.33,99.19,99.32,3868.0,90.973,91.0647,90.9363,91.0555,3868.0
2019-08-09 13:30:00,99.3,99.52,99.29,99.43,6522.0,91.0372,91.2389,91.028,91.1563,6522.0
2019-08-09 13:35:00,99.46,99.47,99.38,99.38,3810.0,91.1839,91.193,91.1105,91.1105,3810.0
2019-08-09 13:40:00,99.39,99.41,99.34,99.38,3215.0,91.1197,91.138,91.0738,91.1105,3215.0
2019-08-09 13:45:00,99.39,99.43,99.35,99.43,3380.0,91.1197,91.1563,91.083,91.1563,3380.0
2019-08-09 13:50:00,99.38,99.45,99.33,99.4,3868.0,91.1105,91.1747,91.0647,91.1288,3868.0
2019-08-09 13:55:00,99.35,99.37,99.3,99.3,4558.0,91.083,91.1013,91.0372,91.0372,4558.0
2019-08-09 14:00:00,99.3,99.34,99.27,99.32,2445.0,91.0372,91.0738,91.0097,91.0555,2445.0
2019-08-09 14:05:00,99.33,99.45,99.33,99.41,3689.0,91.0647,91.1747,91.0647,91.138,3689.0
2019-08-09 14:10:00,99.42,99.46,99.4,99.41,2056.0,91.1472,91.1839,91.1288,91.138,2056.0
2019-08-09 14:15:00,99.39,99.46,99.38,99.44,2559.0,91.1197,91.1839,91.1105,91.1655,2559.0
2019-08-09 14:20:00,99.44,99.52,99.42,99.52,2831.0,91.1655,91.2389,91.1472,91.2389,2831.0
2019-08-09 14:25:00,99.54,99.57,99.5,99.52,5377.0,91.2572,91.2847,91.2205,91.2389,5377.0
2019-08-09 14:30:00,99.53,99.58,99.49,99.49,5522.0,91.248,91.2939,91.2114,91.2114,5522.0
2019-08-09 14:35:00,99.46,99.46,99.31,99.33,4102.0,91.1839,91.1839,91.0463,91.0647,4102.0
2019-08-09 14:40:00,99.36,99.39,99.35,99.36,1960.0,91.0922,91.1197,91.083,91.0922,1960.0
2019-08-09 14:45:00,99.36,99.4,99.32,99.37,2836.0,91.0922,91.1288,91.0555,91.1013,2836.0
2019-08-09 14:50:00,99.37,99.37,99.25,99.3,3589.0,91.1013,91.1013,90.9913,91.0372,3589.0
2019-08-09 14:55:00,99.31,99.42,99.31,99.31,6707.0,91.0463,91.1472,91.0463,91.0463,6707.0
2019-08-09 15:00:00,99.3,99.51,99.28,99.51,4340.0,91.0372,91.2297,91.0188,91.2297,4340.0
2019-08-09 15:05:00,99.5,99.68,99.5,99.63,5229.0,91.2205,91.3855,91.2205,91.3397,5229.0
2019-08-09 15:10:00,99.59,99.61,99.54,99.57,10178.0,91.303,91.3214,91.2572,91.2847,10178.0
2019-08-09 15:15:00,99.59,99.62,99.48,99.49,5259.0,91.303,91.3305,91.2022,91.2114,5259.0
2019-08-09 15:20:00,99.51,99.52,99.42,99.49,4468.0,91.2297,91.2389,91.1472,91.2114,4468.0
2019-08-09 15:25:00,99.55,99.55,99.47,99.53,2841.0,91.2664,91.2664,91.193,91.248,2841.0
2019-08-09 15:30:00,99.51,99.74,99.5,99.64,15164.0,91.2297,91.4406,91.2205,91.3489,15164.0
2019-08-09 15:35:00,99.64,99.77,99.63,99.74,7825.0,91.3489,91.4681,91.3397,91.4406,7825.0
2019-08-09 15:40:00,99.71,99.76,99.68,99.7,9513.0,91.413,91.4589,91.3855,91.4039,9513.0
2019-08-09 15:45:00,99.7,99.78,99.66,99.67,13207.0,91.4039,91.4772,91.3672,91.3764,13207.0
2019-08-09 15:50:00,99.62,99.65,99.47,99.48,16786.0,91.3305,91.358,91.193,91.2022,16786.0
2019-08-09 15:55:00,99.46,99.46,99.17,99.28,58585.0,91.1839,91.1839,90.918,91.0188,58585.0
2019-08-12 09:30:00,98.82,98.82,98.52,98.59,22082.0,90.5971,90.5971,90.3221,90.3862,22082.0
2019-08-12 09:35:00,98.59,98.65,98.3,98.34,7664.0,90.3862,90.4413,90.1204,90.157,7664.0
2019-08-12 09:40:00,98.33,98.33,98.1,98.24,4620.0,90.1479,90.1479,89.937,90.0654,4620.0
2019-08-12 09:45:00,98.22,98.49,98.22,98.45,4783.0,90.047,90.2946,90.047,90.2579,4783.0
2019-08-12 09:50:00,98.42,98.42,98.27,98.3,2782.0,90.2304,90.2304,90.0929,90.1204,2782.0
2019-08-12 09:55:00,98.28,98.31,98.15,98.28,9240.0,90.102,90.1295,89.9829,90.102,9240.0
2019-08-12 10:00:00,98.28,98.41,98.2,98.41,8184.0,90.102,90.2212,90.0287,90.2212,8184.0
2019-08-12 10:05:00,98.41,98.42,98.31,98.4,5410.0,90.2212,90.2304,90.1295,90.2121,5410.0
2019-08-12 10:10:00,98.41,98.53,98.4,98.53,9058.0,90.2212,90.3312,90.2121,90.3312,9058.0
2019-08-12 10:15:00,98.61,98.85,98.6,98.84,4392.0,90.4046,90.6246,90.3954,90.6154,4392.0
2019-08-12 10:20:00,98.9,98.97,98.84,98.97,12159.0,90.6704,90.7346,90.6154,90.7346,12159.0
2019-08-12 10:25:00,98.99,99.07,98.9,98.9,9664.0,90.753,90.8263,90.6704,90.6704,9664.0
2019-08-12 10:30:00,98.92,99.02,98.9,98.95,6971.0,90.6888,90.7805,90.6704,90.7163,6971.0
2019-08-12 10:35:00,98.95,98.96,98.81,98.85,7583.0,90.7163,90.7255,90.5879,90.6246,7583.0
2019-08-12 10:40:00,98.88,98.93,98.75,98.81,6058.0,90.6521,90.698,90.5329,90.5879,6058.0
2019-08-12 10:45:00,98.85,98.85,98.71,98.77,23214.0,90.6246,90.6246,90.4963,90.5513,23214.0
2019-08-12 10:50:00,98.77,98.91,98.77,98.91,9524.0,90.5513,90.6796,90.5513,90.6796,9524.0
2019-08-12 10:55:00,98.93,98.94,98.84,98.86,4682.0,90.698,90.7071,90.6154,90.6338,4682.0
2019-08-12 11:00:00,98.88,98.88,98.7,98.74,17430.0,90.6521,90.6521,90.4871,90.5238,17430.0
2019-08-12 11:05:00,98.73,98.88,98.71,98.76,28967.0,90.5146,90.6521,90.4963,90.5421,28967.0
2019-08-12 11:10:00,98.76,98.78,98.45,98.58,66334.0,90.5421,90.5604,90.2579,90.3771,66334.0
2019-08-12 11:15:00,98.56,98.69,98.55,98.63,47074.0,90.3587,90.4779,90.3496,90.4229,47074.0
2019-08-12 11:20:00,98.62,98.66,98.5,98.61,25706.0,90.4137,90.4504,90.3037,90.4046,25706.0
2019-08-12 11:25:00,98.61,98.67,98.59,98.65,4043.0,90.4046,90.4596,90.3862,90.4413,4043.0
2019-08-12 11:30:00,98.63,98.67,98.46,98.46,4600.0,90.4229,90.4596,90.2671,90.2671,4600.0
2019-08-12 11:35:00,98.45,98.59,98.45,98.54,8740.0,90.2579,90.3862,90.2579,90.3404,8740.0
2019-08-12 11:40:00,98.52,98.62,98.5,98.62,1767.0,90.3221,90.4137,90.3037,90.4137,1767.0
2019-08-12 11:45:00,98.64,98.65,98.56,98.63,3993.0,90.4321,90.4413,90.3587,90.4229,3993.0
2019-08-12 11:50:00,98.64,98.66,98.62,98.65,1900.0,90.4321,90.4504,90.4137,90.4413,1900.0
2019-08-12 11:55:00,98.67,98.67,98.6,98.61,5297.0,90.4596,90.4596,90.3954,90.4046,5297.0
2019-08-12 12:00:00,98.59,98.59,98.51,98.56,4162.0,90.3862,90.3862,90.3129,90.3587,4162.0
2019-08-12 12:05:00,98.56,98.62,98.49,98.6,5090.0,90.3587,90.4137,90.2946,90.3954,5090.0
2019-08-12 12:10:00,98.6,98.65,98.59,98.65,4012.0,90.3954,90.4413,90.3862,90.4413,4012.0
2019-08-12 12:15:00,98.63,98.65,98.53,98.65,6632.0,90.4229,90.4413,90.3312,90.4413,6632.0
2019-08-12 12:20:00,98.65,98.66,98.54,98.54,9510.0,90.4413,90.4504,90.3404,90.3404,9510.0
2019-08-12 12:25:00,98.52,98.62,98.5,98.62,3672.0,90.3221,90.4137,90.3037,90.4137,3672.0
2019-08-12 12:30:00,98.6,98.65,98.57,98.57,3963.0,90.3954,90.4413,90.3679,90.3679,3963.0
2019-08-12 12:35:00,98.57,98.62,98.57,98.61,2600.0,90.3679,90.4137,90.3679,90.4046,2600.0
2019-08-12 12:40:00,98.62,98.62,98.38,98.47,6902.0,90.4137,90.4137,90.1937,90.2762,6902.0
2019-08-12 12:45:00,98.43,98.43,98.31,98.31,4440.0,90.2396,90.2396,90.1295,90.1295,4440.0
2019-08-12 12:50:00,98.35,98.35,98.24,98.26,4354.0,90.1662,90.1662,90.0654,90.0837,4354.0
2019-08-12 12:55:00,98.22,98.38,98.22,98.29,2779.0,90.047,90.1937,90.047,90.1112,2779.0
2019-08-12 13:00:00,98.27,98.38,98.27,98.33,8743.0,90.0929,90.1937,90.0929,90.1479,8743.0
2019-08-12 13:05:00,98.33,98.42,98.28,98.34,7128.0,90.1479,90.2304,90.102,90.157,7128.0
2019-08-12 13:10:00,98.35,98.41,98.34,98.38,2700.0,90.1662,90.2212,90.157,90.1937,2700.0
2019-08-12 13:15:00,98.37,98.38,98.16,98.18,6564.0,90.1846,90.1937,89.992,90.0104,6564.0
2019-08-12 13:20:00,98.2,98.31,98.2,98.28,5208.0,90.0287,90.1295,90.0287,90.102,5208.0
2019-08-12 13:25:00,98.3,98.39,98.28,98.39,6576.0,90.1204,90.2029,90.102,90.2029,6576.0
2019-08-12 13:30:00,98.36,98.5,98.32,98.38,20812.0,90.1754,90.3037,90.1387,90.1937,20812.0
2019-08-12 13:35:00,98.36,98.36,98.25,98.25,4619.0,90.1754,90.1754,90.0745,90.0745,4619.0
2019-08-12 13:40:00,98.26,98.31,98.16,98.16,15048.0,90.0837,90.1295,89.992,89.992,15048.0
2019-08-12 13:45:00,98.18,98.19,98.03,98.04,3986.0,90.0104,90.0195,89.8728,89.882,3986.0
2019-08-12 13:50:00,98.0,98.08,97.98,98.08,5250.0,89.8453,89.9187,89.827,89.9187,5250.0
2019-08-12 13:55:00,98.04,98.13,98.02,98.07,4667.0,89.882,89.9645,89.8637,89.9095,4667.0
2019-08-12 14:00:00,98.08,98.11,98.01,98.08,4254.0,89.9187,89.9462,89.8545,89.9187,4254.0
2019-08-12 14:05:00,98.1,98.17,98.09,98.17,2575.0,89.937,90.0012,89.9278,90.0012,2575.0
2019-08-12 14:10:00,98.12,98.18,98.1,98.13,5481.0,89.9554,90.0104,89.937,89.9645,5481.0
2019-08-12 14:15:00,98.14,98.15,98.0,98.02,5786.0,89.9737,89.9829,89.8453,89.8637,5786.0
2019-08-12 14:20:00,97.99,97.99,97.92,97.94,2998.0,89.8362,89.8362,89.772,89.7903,2998.0
2019-08-12 14:25:00,97.92,97.92,97.79,97.79,3797.0,89.772,89.772,89.6528,89.6528,3797.0
2019-08-12 14:30:00,97.81,97.91,97.81,97.84,5847.0,89.6711,89.7628,89.6711,89.6987,5847.0
2019-08-12 14:35:00,97.86,97.86,97.81,97.82,3424.0,89.717,89.717,89.6711,89.6803,3424.0
2019-08-12 14:40:00,97.81,97.81,97.54,97.61,10552.0,89.6711,89.6711,89.4236,89.4878,10552.0
2019-08-12 14:45:00,97.59,97.67,97.55,97.55,5445.0,89.4695,89.5428,89.4328,89.4328,5445.0
2019-08-12 14:50:00,97.56,97.66,97.5,97.51,5765.0,89.442,89.5336,89.3869,89.3961,5765.0
2019-08-12 14:55:00,97.52,97.59,97.44,97.59,6485.0,89.4053,89.4695,89.3319,89.4695,6485.0
2019-08-12 15:00:00,97.57,97.76,97.55,97.71,6780.0,89.4511,89.6253,89.4328,89.5795,6780.0
2019-08-12 15:05:00,97.71,97.79,97.62,97.7,7766.0,89.5795,89.6528,89.497,89.5703,7766.0
2019-08-12 15:10:00,97.68,97.76,97.64,97.73,6284.0,89.552,89.6253,89.5153,89.5978,6284.0
2019-08-12 15:15:00,97.7,97.75,97.63,97.7,11463.0,89.5703,89.6161,89.5061,89.5703,11463.0
2019-08-12 15:20:00,97.69,97.7,97.63,97.63,2836.0,89.5611,89.5703,89.5061,89.5061,2836.0
2019-08-12 15:25:00,97.67,97.73,97.61,97.68,7615.0,89.5428,89.5978,89.4878,89.552,7615.0
2019-08-12 15:30:00,97.7,97.74,97.61,97.62,5911.0,89.5703,89.607,89.4878,89.497,5911.0
2019-08-12 15:35:00,97.6,97.65,97.55,97.63,1800.0,89.4786,89.5245,89.4328,89.5061,1800.0
2019-08-12 15:40:00,97.67,97.7,97.63,97.68,4240.0,89.5428,89.5703,89.5061,89.552,4240.0
2019-08-12 15:45:00,97.68,97.72,97.66,97.68,4519.0,89.552,89.5886,89.5336,89.552,4519.0
2019-08-12 15:50:00,97.66,97.73,97.66,97.68,10842.0,89.5336,89.5978,89.5336,89.552,10842.0
2019-08-12 15:55:00,97.66,97.69,97.56,97.67,25714.0,89.5336,89.5611,89.442,89.5428,25714.0
2019-08-13 09:30:00,97.66,98.04,97.13,97.25,23186.0,89.5336,89.882,89.0477,89.1577,23186.0
2019-08-13 09:35:00,97.32,97.88,97.18,97.77,28857.0,89.2219,89.7353,89.0936,89.6345,28857.0
2019-08-13 09:40:00,97.82,97.82,97.57,97.73,6109.0,89.6803,89.6803,89.4511,89.5978,6109.0
2019-08-13 09:45:00,97.77,98.67,97.73,98.48,24103.0,89.6345,90.4596,89.5978,90.2854,24103.0
2019-08-13 09:50:00,98.56,98.56,98.19,98.42,5177.0,90.3587,90.3587,90.0195,90.2304,5177.0
2019-08-13 09:55:00,98.43,98.78,98.42,98.76,9274.0,90.2396,90.5604,90.2304,90.5421,9274.0
2019-08-13 10:00:00,98.73,98.78,98.49,98.64,6842.0,90.5146,90.5604,90.2946,90.4321,6842.0
2019-08-13 10:05:00,98.65,98.72,98.54,98.7,8913.0,90.4413,90.5054,90.3404,90.4871,8913.0
2019-08-13 10:10:00,98.74,98.93,98.62,98.9,36331.0,90.5238,90.698,90.4137,90.6704,36331.0
2019-08-13 10:15:00,98.88,99.33,98.86,99.33,12290.0,90.6521,91.0647,90.6338,91.0647,12290.0
2019-08-13 10:20:00,99.32,99.32,99.13,99.14,4924.0,91.0555,91.0555,90.8813,90.8905,4924.0
2019-08-13 10:25:00,99.17,99.41,99.13,99.24,9363.0,90.918,91.138,90.8813,90.9822,9363.0
2019-08-13 10:30:00,99.27,99.29,99.08,99.2,6297.0,91.0097,91.028,90.8355,90.9455,6297.0
2019-08-13 10:35:00,99.2,99.25,99.09,99.18,5103.0,90.9455,90.9913,90.8446,90.9271,5103.0
2019-08-13 10:40:00,99.18,99.19,98.89,98.97,5054.0,90.9271,90.9363,90.6613,90.7346,5054.0
2019-08-13 10:45:00,99.0,99.07,98.8,98.81,8271.0,90.7621,90.8263,90.5788,90.5879,8271.0
2019-08-13 10:50:00,98.82,98.82,98.62,98.75,6744.0,90.5971,90.5971,90.4137,90.5329,6744.0
2019-08-13 10:55:00,98.73,98.84,98.62,98.65,4385.0,90.5146,90.6154,90.4137,90.4413,4385.0
2019-08-13 11:00:00,98.64,98.67,98.52,98.6,14877.0,90.4321,90.4596,90.3221,90.3954,14877.0
2019-08-13 11:05:00,98.63,98.9,98.58,98.87,6886.0,90.4229,90.6704,90.3771,90.6429,6886.0
2019-08-13 11:10:00,98.83,98.9,98.75,98.81,12269.0,90.6063,90.6704,90.5329,90.5879,12269.0
2019-08-13 11:15:00,98.81,98.83,98.47,98.5,12291.0,90.5879,90.6063,90.2762,90.3037,12291.0
2019-08-13 11:20:00,98.52,98.66,98.49,98.52,10993.0,90.3221,90.4504,90.2946,90.3221,10993.0
2019-08-13 11:25:00,98.54,98.62,98.4,98.54,9082.0,90.3404,90.4137,90.2121,90.3404,9082.0
2019-08-13 11:30:00,98.49,98.64,98.45,98.6,6845.0,90.2946,90.4321,90.2579,90.3954,6845.0
2019-08-13 11:35:00,98.58,98.85,98.58,98.8,9165.0,90.3771,90.6246,90.3771,90.5788,9165.0
2019-08-13 11:40:00,98.8,98.97,98.79,98.9,15435.0,90.5788,90.7346,90.5696,90.6704,15435.0
2019-08-13 11:45:00,98.99,99.02,98.91,98.93,2436.0,90.753,90.7805,90.6796,90.698,2436.0
2019-08-13 11:50:00,98.96,99.0,98.87,99.0,4325.0,90.7255,90.7621,90.6429,90.7621,4325.0
2019-08-13 11:55:00,99.04,99.08,98.95,99.02,2301.0,90.7988,90.8355,90.7163,90.7805,2301.0
2019-08-13 12:00:00,99.07,99.09,99.01,99.04,5189.0,90.8263,90.8446,90.7713,90.7988,5189.0
2019-08-13 12:05:00,99.01,99.09,98.95,99.05,4800.0,90.7713,90.8446,90.7163,90.808,4800.0
2019-08-13 12:10:00,99.06,99.18,99.03,99.18,4064.0,90.8171,90.9271,90.7896,90.9271,4064.0
2019-08-13 12:15:00,99.22,99.35,99.22,99.33,5789.0,90.9638,91.083,90.9638,91.0647,5789.0
2019-08-13 12:20:00,99.34,99.45,99.34,99.42,6353.0,91.0738,91.1747,91.0738,91.1472,6353.0
2019-08-13 12:25:00,99.42,99.42,99.32,99.32,3227.0,91.1472,91.1472,91.0555,91.0555,3227.0
2019-08-13 12:30:00,99.26,99.3,99.16,99.18,4244.0,91.0005,91.0372,90.9088,90.9271,4244.0
2019-08-13 12:35:00,99.19,99.29,99.19,99.2,6724.0,90.9363,91.028,90.9363,90.9455,6724.0
2019-08-13 12:40:00,99.21,99.26,99.14,99.26,22032.0,90.9547,91.0005,90.8905,91.0005,22032.0
2019-08-13 12:45:00,99.23,99.24,99.2,99.22,2017.0,90.973,90.9822,90.9455,90.9638,2017.0
2019-08-13 12:50:00,99.23,99.29,99.18,99.2,5869.0,90.973,91.028,90.9271,90.9455,5869.0
2019-08-13 12:55:00,99.2,99.22,99.1,99.22,4014.0,90.9455,90.9638,90.8538,90.9638,4014.0
2019-08-13 13:00:00,99.24,99.31,99.12,99.31,9871.0,90.9822,91.0463,90.8721,91.0463,9871.0
2019-08-13 13:05:00,99.28,99.4,99.28,99.37,5875.0,91.0188,91.1288,91.0188,91.1013,5875.0
2019-08-13 13:10:00,99.38,99.47,99.38,99.43,22391.0,91.1105,91.193,91.1105,91.1563,22391.0
2019-08-13 13:15:00,99.48,99.48,99.03,99.15,15216.0,91.2022,91.2022,90.7896,90.8996,15216.0
2019-08-13 13:20:00,99.16,99.19,99.08,99.11,3731.0,90.9088,90.9363,90.8355,90.863,3731.0
2019-08-13 13:25:00,99.13,99.33,99.12,99.33,9440.0,90.8813,91.0647,90.8721,91.0647,9440.0
2019-08-13 13:30:00,99.3,99.36,99.28,99.34,4378.0,91.0372,91.0922,91.0188,91.0738,4378.0
2019-08-13 13:35:00,99.33,99.45,99.33,99.35,4900.0,91.0647,91.1747,91.0647,91.083,4900.0
2019-08-13 13:40:00,99.33,99.4,99.28,99.33,6126.0,91.0647,91.1288,91.0188,91.0647,6126.0
2019-08-13 13:45:00,99.34,99.38,99.29,99.3,7012.0,91.0738,91.1105,91.028,91.0372,7012.0
2019-08-13 13:50:00,99.33,99.34,99.3,99.34,3398.0,91.0647,91.0738,91.0372,91.0738,3398.0
2019-08-13 13:55:00,99.33,99.36,99.29,99.3,3712.0,91.0647,91.0922,91.028,91.0372,3712.0
2019-08-13 14:00:00,99.32,99.32,99.21,99.31,4521.0,91.0555,91.0555,90.9547,91.0463,4521.0
2019-08-13 14:05:00,99.33,99.34,99.3,99.33,10340.0,91.0647,91.0738,91.0372,91.0647,10340.0
2019-08-13 14:10:00,99.33,99.34,99.27,99.3,19022.0,91.0647,91.0738,91.0097,91.0372,19022.0
2019-08-13 14:15:00,99.31,99.36,99.29,99.29,7734.0,91.0463,91.0922,91.028,91.028,7734.0
2019-08-13 14:20:00,99.29,99.3,99.24,99.3,5250.0,91.028,91.0372,90.9822,91.0372,5250.0
2019-08-13 14:25:00,99.31,99.45,99.3,99.43,6100.0,91.0463,91.1747,91.0372,91.1563,6100.0
2019-08-13 14:30:00,99.43,99.5,99.37,99.5,3706.0,91.1563,91.2205,91.1013,91.2205,3706.0
2019-08-13 14:35:00,99.47,99.5,99.43,99.48,6047.0,91.193,91.2205,91.1563,91.2022,6047.0
2019-08-13 14:40:00,99.48,99.52,99.45,99.5,4217.0,91.2022,91.2389,91.1747,91.2205,4217.0
2019-08-13 14:45:00,99.53,99.53,99.31,99.35,4123.0,91.248,91.248,91.0463,91.083,4123.0
2019-08-13 14:50:00,99.35,99.45,99.33,99.38,5693.0,91.083,91.1747,91.0647,91.1105,5693.0
2019-08-13 14:55:00,99.36,99.37,99.3,99.31,3100.0,91.0922,91.1013,91.0372,91.0463,3100.0
2019-08-13 15:00:00,99.3,99.4,99.27,99.27,4704.0,91.0372,91.1288,91.0097,91.0097,4704.0
2019-08-13 15:05:00,99.29,99.29,99.22,99.28,13397.0,91.028,91.028,90.9638,91.0188,13397.0
2019-08-13 15:10:00,99.26,99.27,99.13,99.17,6097.0,91.0005,91.0097,90.8813,90.918,6097.0
2019-08-13 15:15:00,99.17,99.24,99.15,99.24,4991.0,90.918,90.9822,90.8996,90.9822,4991.0
2019-08-13 15:20:00,99.24,99.24,99.1,99.13,5928.0,90.9822,90.9822,90.8538,90.8813,5928.0
2019-08-13 15:25:00,99.13,99.15,99.12,99.15,4073.0,90.8813,90.8996,90.8721,90.8996,4073.0
2019-08-13 15:30:00,99.15,99.15,99.06,99.07,9166.0,90.8996,90.8996,90.8171,90.8263,9166.0
2019-08-13 15:35:00,99.09,99.14,99.08,99.11,7774.0,90.8446,90.8905,90.8355,90.863,7774.0
2019-08-13 15:40:00,99.12,99.15,98.99,98.99,14088.0,90.8721,90.8996,90.753,90.753,14088.0
2019-08-13 15:45:00,99.0,99.04,98.93,99.03,14745.0,90.7621,90.7988,90.698,90.7896,14745.0
2019-08-13 15:50:00,99.03,99.26,99.01,99.26,17391.0,90.7896,91.0005,90.7713,91.0005,17391.0
2019-08-13 15:55:00,99.24,99.24,99.06,99.21,50169.0,90.9822,90.9822,90.8171,90.9547,50169.0
2019-08-14 09:30:00,97.99,98.15,97.76,98.15,21668.0,89.8362,89.9829,89.6253,89.9829,21668.0
2019-08-14 09:35:00,98.23,98.72,98.23,98.72,3041.0,90.0562,90.5054,90.0562,90.5054,3041.0
2019-08-14 09:40:00,98.69,98.71,98.0,98.06,7221.0,90.4779,90.4963,89.8453,89.9003,7221.0
2019-08-14 09:45:00,98.09,98.14,97.91,97.91,11219.0,89.9278,89.9737,89.7628,89.7628,11219.0
2019-08-14 09:50:00,97.91,98.12,97.86,98.12,43089.0,89.7628,89.9554,89.717,89.9554,43089.0
2019-08-14 09:55:00,98.09,98.29,97.69,98.08,57527.0,89.9278,90.1112,89.5611,89.9187,57527.0
2019-08-14 10:00:00,98.06,98.06,97.76,97.84,7309.0,89.9003,89.9003,89.6253,89.6987,7309.0
2019-08-14 10:05:00,97.84,98.16,97.79,98.16,7729.0,89.6987,89.992,89.6528,89.992,7729.0
2019-08-14 10:10:00,98.16,98.16,97.89,97.94,5975.0,89.992,89.992,89.7445,89.7903,5975.0
2019-08-14 10:15:00,97.94,98.05,97.84,97.84,3690.0,89.7903,89.8912,89.6987,89.6987,3690.0
2019-08-14 10:20:00,97.84,97.86,97.76,97.81,11130.0,89.6987,89.717,89.6253,89.6711,11130.0
2019-08-14 10:25:00,97.81,97.91,97.77,97.82,4150.0,89.6711,89.7628,89.6345,89.6803,4150.0
2019-08-14 10:30:00,97.79,97.82,97.69,97.78,8675.0,89.6528,89.6803,89.5611,89.6436,8675.0
2019-08-14 10:35:00,97.76,97.76,97.45,97.47,6886.0,89.6253,89.6253,89.3411,89.3594,6886.0
2019-08-14 10:40:00,97.43,97.53,97.35,97.53,6571.0,89.3228,89.4144,89.2494,89.4144,6571.0
2019-08-14 10:45:00,97.51,97.51,97.27,97.36,8211.0,89.3961,89.3961,89.1761,89.2586,8211.0
2019-08-14 10:50:00,97.33,97.38,97.1,97.14,10984.0,89.2311,89.2769,89.0202,89.0569,10984.0
2019-08-14 10:55:00,97.14,97.16,96.85,96.88,12517.0,89.0569,89.0752,88.791,88.8185,12517.0
2019-08-14 11:00:00,96.91,97.02,96.85,96.99,12219.0,88.846,88.9469,88.791,88.9194,12219.0
2019-08-14 11:05:00,96.89,96.97,96.79,96.83,8814.0,88.8277,88.901,88.736,88.7727,8814.0
2019-08-14 11:10:00,96.81,96.83,96.66,96.67,9295.0,88.7544,88.7727,88.6168,88.626,9295.0
2019-08-14 11:15:00,96.65,96.73,96.57,96.61,4706.0,88.6077,88.681,88.5343,88.571,4706.0
2019-08-14 11:20:00,96.61,96.77,96.6,96.73,6747.0,88.571,88.7177,88.5618,88.681,6747.0
2019-08-14 11:25:00,96.73,96.78,96.56,96.59,5745.0,88.681,88.7269,88.5252,88.5527,5745.0
2019-08-14 11:30:00,96.58,96.89,96.57,96.89,8395.0,88.5435,88.8277,88.5343,88.8277,8395.0
2019-08-14 11:35:00,96.92,96.93,96.77,96.86,6297.0,88.8552,88.8644,88.7177,88.8002,6297.0
2019-08-14 11:40:00,96.87,96.9,96.79,96.82,7988.0,88.8094,88.8369,88.736,88.7635,7988.0
2019-08-14 11:45:00,96.83,96.86,96.66,96.85,10630.0,88.7727,88.8002,88.6168,88.791,10630.0
2019-08-14 11:50:00,96.87,97.0,96.82,97.0,6366.0,88.8094,88.9285,88.7635,88.9285,6366.0
2019-08-14 11:55:00,96.99,97.04,96.87,97.04,10216.0,88.9194,88.9652,88.8094,88.9652,10216.0
2019-08-14 12:00:00,97.03,97.03,96.85,96.86,10985.0,88.9561,88.9561,88.791,88.8002,10985.0
2019-08-14 12:05:00,96.87,96.93,96.81,96.82,12051.0,88.8094,88.8644,88.7544,88.7635,12051.0
2019-08-14 12:10:00,96.84,96.96,96.83,96.93,11858.0,88.7819,88.8919,88.7727,88.8644,11858.0
2019-08-14 12:15:00,96.92,96.98,96.86,96.92,12688.0,88.8552,88.9102,88.8002,88.8552,12688.0
2019-08-14 12:20:00,96.92,96.95,96.81,96.86,8070.0,88.8552,88.8827,88.7544,88.8002,8070.0
2019-08-14 12:25:00,96.83,96.84,96.67,96.73,6910.0,88.7727,88.7819,88.626,88.681,6910.0
2019-08-14 12:30:00,96.77,96.83,96.77,96.77,5981.0,88.7177,88.7727,88.7177,88.7177,5981.0
2019-08-14 12:35:00,96.75,96.8,96.64,96.67,16625.0,88.6994,88.7452,88.5985,88.626,16625.0
2019-08-14 12:40:00,96.67,96.68,96.52,96.59,13409.0,88.626,88.6352,88.4885,88.5527,13409.0
2019-08-14 12:45:00,96.58,96.69,96.54,96.54,25310.0,88.5435,88.6443,88.5068,88.5068,25310.0
2019-08-14 12:50:00,96.53,96.55,96.47,96.48,10560.0,88.4977,88.516,88.4427,88.4518,10560.0
2019-08-14 12:55:00,96.46,96.46,96.31,96.36,4446.0,88.4335,88.4335,88.296,88.3418,4446.0
2019-08-14 13:00:00,96.36,96.46,96.24,96.38,9361.0,88.3418,88.4335,88.2318,88.3601,9361.0
2019-08-14 13:05:00,96.39,96.44,96.32,96.44,7717.0,88.3693,88.4151,88.3051,88.4151,7717.0
2019-08-14 13:10:00,96.47,96.52,96.41,96.51,5928.0,88.4427,88.4885,88.3876,88.4793,5928.0
2019-08-14 13:15:00,96.5,96.55,96.35,96.35,11389.0,88.4702,88.516,88.3326,88.3326,11389.0
2019-08-14 13:20:00,96.39,96.6,96.37,96.6,4672.0,88.3693,88.5618,88.351,88.5618,4672.0
2019-08-14 13:25:00,96.59,96.86,96.55,96.67,7284.0,88.5527,88.8002,88.516,88.626,7284.0
2019-08-14 13:30:00,96.67,96.76,96.61,96.65,8605.0,88.626,88.7085,88.571,88.6077,8605.0
2019-08-14 13:35:00,96.68,96.8,96.63,96.67,7751.0,88.6352,88.7452,88.5893,88.626,7751.0
2019-08-14 13:40:00,96.7,96.84,96.68,96.83,6712.0,88.6535,88.7819,88.6352,88.7727,6712.0
2019-08-14 13:45:00,96.83,96.92,96.81,96.9,9735.0,88.7727,88.8552,88.7544,88.8369,9735.0
2019-08-14 13:50:00,96.92,97.05,96.92,96.96,5518.0,88.8552,88.9744,88.8552,88.8919,5518.0
2019-08-14 13:55:00,96.95,97.01,96.92,96.97,9145.0,88.8827,88.9377,88.8552,88.901,9145.0
2019-08-14 14:00:00,96.96,97.0,96.84,96.87,10529.0,88.8919,88.9285,88.7819,88.8094,10529.0
2019-08-14 14:05:00,96.84,96.98,96.82,96.95,9649.0,88.7819,88.9102,88.7635,88.8827,9649.0
2019-08-14 14:10:00,96.97,97.13,96.96,96.97,10989.0,88.901,89.0477,88.8919,88.901,10989.0
2019-08-14 14:15:00,96.98,97.14,96.97,97.1,5781.0,88.9102,89.0569,88.901,89.0202,5781.0
2019-08-14 14:20:00,97.09,97.1,96.94,96.97,8242.0,89.0111,89.0202,88.8735,88.901,8242.0
2019-08-14 14:25:00,96.98,97.02,96.84,96.84,11084.0,88.9102,88.9469,88.7819,88.7819,11084.0
2019-08-14 14:30:00,96.84,96.91,96.66,96.68,9095.0,88.7819,88.846,88.6168,88.6352,9095.0
2019-08-14 14:35:00,96.67,96.73,96.52,96.54,6443.0,88.626,88.681,88.4885,88.5068,6443.0
2019-08-14 14:40:00,96.55,96.55,96.41,96.45,9520.0,88.516,88.516,88.3876,88.4243,9520.0
2019-08-14 14:45:00,96.45,96.57,96.41,96.45,16250.0,88.4243,88.5343,88.3876,88.4243,16250.0
2019-08-14 14:50:00,96.44,96.58,96.39,96.58,14801.0,88.4151,88.5435,88.3693,88.5435,14801.0
2019-08-14 14:55:00,96.59,96.7,96.58,96.62,12402.0,88.5527,88.6535,88.5435,88.5802,12402.0
2019-08-14 15:00:00,96.6,96.99,96.55,96.94,10347.0,88.5618,88.9194,88.516,88.8735,10347.0
2019-08-14 15:05:00,96.95,97.01,96.87,96.93,9188.0,88.8827,88.9377,88.8094,88.8644,9188.0
2019-08-14 15:10:00,96.95,96.98,96.8,96.83,12100.0,88.8827,88.9102,88.7452,88.7727,12100.0
2019-08-14 15:15:00,96.81,96.81,96.57,96.61,14162.0,88.7544,88.7544,88.5343,88.571,14162.0
2019-08-14 15:20:00,96.6,96.6,96.24,96.24,16126.0,88.5618,88.5618,88.2318,88.2318,16126.0
2019-08-14 15:25:00,96.28,96.85,96.28,96.61,15223.0,88.2685,88.791,88.2685,88.571,15223.0
2019-08-14 15:30:00,96.61,96.61,96.33,96.54,15091.0,88.571,88.571,88.3143,88.5068,15091.0
2019-08-14 15:35:00,96.55,96.61,96.44,96.61,15514.0,88.516,88.571,88.4151,88.571,15514.0
2019-08-14 15:40:00,96.59,96.67,96.32,96.54,31283.0,88.5527,88.626,88.3051,88.5068,31283.0
2019-08-14 15:45:00,96.55,96.63,96.39,96.39,53488.0,88.516,88.5893,88.3693,88.3693,53488.0
2019-08-14 15:50:00,96.39,96.53,96.35,96.41,89967.0,88.3693,88.4977,88.3326,88.3876,89967.0
2019-08-14 15:55:00,96.39,96.4,96.06,96.15,126919.0,88.3693,88.3785,88.0668,88.1493,126919.0
2019-08-15 09:30:00,96.16,96.42,95.62,96.37,52913.0,88.1584,88.3968,87.6634,88.351,52913.0
2019-08-15 09:35:00,96.29,96.4,96.07,96.22,13655.0,88.2776,88.3785,88.0759,88.2135,13655.0
2019-08-15 09:40:00,96.19,96.48,96.02,96.37,16800.0,88.1859,88.4518,88.0301,88.351,16800.0
2019-08-15 09:45:00,96.37,96.52,96.28,96.41,9028.0,88.351,88.4885,88.2685,88.3876,9028.0
2019-08-15 09:50:00,96.47,96.58,96.32,96.58,10567.0,88.4427,88.5435,88.3051,88.5435,10567.0
2019-08-15 09:55:00,96.57,96.8,96.5,96.77,7950.0,88.5343,88.7452,88.4702,88.7177,7950.0
2019-08-15 10:00:00,96.71,96.79,96.53,96.63,19359.0,88.6627,88.736,88.4977,88.5893,19359.0
2019-08-15 10:05:00,96.56,96.74,96.5,96.65,10162.0,88.5252,88.6902,88.4702,88.6077,10162.0
2019-08-15 10:10:00,96.61,96.73,96.48,96.65,13455.0,88.571,88.681,88.4518,88.6077,13455.0
2019-08-15 10:15:00,96.65,96.69,96.55,96.63,11302.0,88.6077,88.6443,88.516,88.5893,11302.0
2019-08-15 10:20:00,96.57,96.75,96.52,96.73,4055.0,88.5343,88.6994,88.4885,88.681,4055.0
2019-08-15 10:25:00,96.72,96.79,96.46,96.46,3578.0,88.6718,88.736,88.4335,88.4335,3578.0
2019-08-15 10:30:00,96.41,96.58,96.24,96.58,8577.0,88.3876,88.5435,88.2318,88.5435,8577.0
2019-08-15 10:35:00,96.6,96.7,96.57,96.57,4846.0,88.5618,88.6535,88.5343,88.5343,4846.0
2019-08-15 10:40:00,96.56,96.73,96.54,96.73,4511.0,88.5252,88.681,88.5068,88.681,4511.0
2019-08-15 10:45:00,96.72,96.85,96.65,96.7,7688.0,88.6718,88.791,88.6077,88.6535,7688.0
2019-08-15 10:50:00,96.73,96.91,96.73,96.84,5258.0,88.681,88.846,88.681,88.7819,5258.0
2019-08-15 10:55:00,96.84,96.84,96.7,96.74,4971.0,88.7819,88.7819,88.6535,88.6902,4971.0
2019-08-15 11:00:00,96.7,96.7,96.52,96.55,4781.0,88.6535,88.6535,88.4885,88.516,4781.0
2019-08-15 11:05:00,96.51,96.54,96.36,96.41,3591.0,88.4793,88.5068,88.3418,88.3876,3591.0
2019-08-15 11:10:00,96.4,96.5,96.31,96.47,8991.0,88.3785,88.4702,88.296,88.4427,8991.0
2019-08-15 11:15:00,96.47,96.55,96.41,96.53,5460.0,88.4427,88.516,88.3876,88.4977,5460.0
2019-08-15 11:20:00,96.52,96.6,96.43,96.59,6440.0,88.4885,88.5618,88.406,88.5527,6440.0
2019-08-15 11:25:00,96.56,96.7,96.52,96.68,5353.0,88.5252,88.6535,88.4885,88.6352,5353.0
2019-08-15 11:30:00,96.7,96.78,96.67,96.78,9433.0,88.6535,88.7269,88.626,88.7269,9433.0
2019-08-15 11:35:00,96.78,96.85,96.78,96.85,4709.0,88.7269,88.791,88.7269,88.791,4709.0
2019-08-15 11:40:00,96.88,96.89,96.69,96.73,3975.0,88.8185,88.8277,88.6443,88.681,3975.0
2019-08-15 11:45:00,96.78,96.85,96.67,96.67,5030.0,88.7269,88.791,88.626,88.626,5030.0
2019-08-15 11:50:00,96.7,96.74,96.66,96.66,4232.0,88.6535,88.6902,88.6168,88.6168,4232.0
2019-08-15 11:55:00,96.73,96.92,96.73,96.91,5995.0,88.681,88.8552,88.681,88.846,5995.0
2019-08-15 12:00:00,96.93,96.99,96.85,96.98,12115.0,88.8644,88.9194,88.791,88.9102,12115.0
2019-08-15 12:05:00,96.93,97.03,96.92,96.97,4081.0,88.8644,88.9561,88.8552,88.901,4081.0
2019-08-15 12:10:00,96.95,97.08,96.95,96.98,2417.0,88.8827,89.0019,88.8827,88.9102,2417.0
2019-08-15 12:15:00,97.03,97.05,96.97,97.01,3889.0,88.9561,88.9744,88.901,88.9377,3889.0
2019-08-15 12:20:00,97.01,97.01,96.84,96.87,4215.0,88.9377,88.9377,88.7819,88.8094,4215.0
2019-08-15 12:25:00,96.84,96.88,96.74,96.74,4437.0,88.7819,88.8185,88.6902,88.6902,4437.0
2019-08-15 12:30:00,96.77,96.85,96.77,96.77,3168.0,88.7177,88.791,88.7177,88.7177,3168.0
2019-08-15 12:35:00,96.79,96.83,96.67,96.73,4539.0,88.736,88.7727,88.626,88.681,4539.0
2019-08-15 12:40:00,96.71,96.76,96.7,96.74,2906.0,88.6627,88.7085,88.6535,88.6902,2906.0
2019-08-15 12:45:00,96.73,96.73,96.64,96.65,7447.0,88.681,88.681,88.5985,88.6077,7447.0
2019-08-15 12:50:00,96.66,96.73,96.6,96.62,4966.0,88.6168,88.681,88.5618,88.5802,4966.0
2019-08-15 12:55:00,96.6,96.68,96.57,96.62,7368.0,88.5618,88.6352,88.5343,88.5802,7368.0
2019-08-15 13:00:00,96.64,96.74,96.62,96.65,9140.0,88.5985,88.6902,88.5802,88.6077,9140.0
2019-08-15 13:05:00,96.65,96.7,96.63,96.7,5851.0,88.6077,88.6535,88.5893,88.6535,5851.0
2019-08-15 13:10:00,96.63,96.64,96.54,96.57,45428.0,88.5893,88.5985,88.5068,88.5343,45428.0
2019-08-15 13:15:00,96.55,96.72,96.54,96.68,18867.0,88.516,88.6718,88.5068,88.6352,18867.0
2019-08-15 13:20:00,96.7,96.71,96.62,96.63,7070.0,88.6535,88.6627,88.5802,88.5893,7070.0
2019-08-15 13:25:00,96.62,96.62,96.42,96.49,6187.0,88.5802,88.5802,88.3968,88.461,6187.0
2019-08-15 13:30:00,96.46,96.55,96.44,96.54,4911.0,88.4335,88.516,88.4151,88.5068,4911.0
2019-08-15 13:35:00,96.52,96.52,96.33,96.36,7192.0,88.4885,88.4885,88.3143,88.3418,7192.0
2019-08-15 13:40:00,96.42,96.42,96.27,96.32,5896.0,88.3968,88.3968,88.2593,88.3051,5896.0
2019-08-15 13:45:00,96.29,96.3,96.02,96.11,7116.0,88.2776,88.2868,88.0301,88.1126,7116.0
2019-08-15 13:50:00,96.13,96.14,95.79,95.91,9673.0,88.1309,88.1401,87.8192,87.9292,9673.0
2019-08-15 13:55:00,95.94,95.98,95.84,95.92,10522.0,87.9568,87.9934,87.8651,87.9384,10522.0
2019-08-15 14:00:00,95.91,96.08,95.87,95.96,7089.0,87.9292,88.0851,87.8926,87.9751,7089.0
2019-08-15 14:05:00,95.93,96.16,95.92,96.16,9358.0,87.9476,88.1584,87.9384,88.1584,9358.0
2019-08-15 14:10:00,96.15,96.39,96.15,96.31,11304.0,88.1493,88.3693,88.1493,88.296,11304.0
2019-08-15 14:15:00,96.3,96.35,96.16,96.23,19115.0,88.2868,88.3326,88.1584,88.2226,19115.0
2019-08-15 14:20:00,96.24,96.54,96.23,96.52,6854.0,88.2318,88.5068,88.2226,88.4885,6854.0
2019-08-15 14:25:00,96.46,96.53,96.39,96.43,7142.0,88.4335,88.4977,88.3693,88.406,7142.0
2019-08-15 14:30:00,96.43,96.45,96.3,96.41,8972.0,88.406,88.4243,88.2868,88.3876,8972.0
2019-08-15 14:35:00,96.42,96.43,96.31,96.38,8325.0,88.3968,88.406,88.296,88.3601,8325.0
2019-08-15 14:40:00,96.37,96.45,96.36,96.44,6299.0,88.351,88.4243,88.3418,88.4151,6299.0
2019-08-15 14:45:00,96.43,96.54,96.41,96.48,14617.0,88.406,88.5068,88.3876,88.4518,14617.0
2019-08-15 14:50:00,96.48,96.51,96.29,96.49,8752.0,88.4518,88.4793,88.2776,88.461,8752.0
2019-08-15 14:55:00,96.53,96.62,96.48,96.59,6260.0,88.4977,88.5802,88.4518,88.5527,6260.0
2019-08-15 15:00:00,96.63,96.86,96.62,96.85,8157.0,88.5893,88.8002,88.5802,88.791,8157.0
2019-08-15 15:05:00,96.88,96.88,96.76,96.81,8543.0,88.8185,88.8185,88.7085,88.7544,8543.0
2019-08-15 15:10:00,96.8,96.82,96.67,96.78,9166.0,88.7452,88.7635,88.626,88.7269,9166.0
2019-08-15 15:15:00,96.76,96.77,96.65,96.67,8888.0,88.7085,88.7177,88.6077,88.626,8888.0
2019-08-15 15:20:00,96.7,96.73,96.59,96.59,22393.0,88.6535,88.681,88.5527,88.5527,22393.0
2019-08-15 15:25:00,96.6,96.63,96.54,96.58,6340.0,88.5618,88.5893,88.5068,88.5435,6340.0
2019-08-15 15:30:00,96.56,96.68,96.54,96.61,8426.0,88.5252,88.6352,88.5068,88.571,8426.0
2019-08-15 15:35:00,96.62,96.76,96.61,96.73,13020.0,88.5802,88.7085,88.571,88.681,13020.0
2019-08-15 15:40:00,96.75,96.88,96.67,96.85,13979.0,88.6994,88.8185,88.626,88.791,13979.0
2019-08-15 15:45:00,96.85,96.97,96.82,96.95,14030.0,88.791,88.901,88.7635,88.8827,14030.0
2019-08-15 15:50:00,96.97,97.01,96.83,96.9,27026.0,88.901,88.9377,88.7727,88.8369,27026.0
2019-08-15 15:55:00,96.89,96.91,96.64,96.71,66837.0,88.8277,88.846,88.5985,88.6627,66837.0
2019-08-16 09:30:00,97.38,97.38,96.76,97.34,105329.0,89.2769,89.2769,88.7085,89.2403,105329.0
2019-08-16 09:35:00,97.45,97.49,97.24,97.32,8243.0,89.3411,89.3778,89.1486,89.2219,8243.0
2019-08-16 09:40:00,97.33,97.33,97.14,97.16,6655.0,89.2311,89.2311,89.0569,89.0752,6655.0
2019-08-16 09:45:00,97.22,97.33,97.17,97.33,5213.0,89.1302,89.2311,89.0844,89.2311,5213.0
2019-08-16 09:50:00,97.32,97.45,97.32,97.42,7642.0,89.2219,89.3411,89.2219,89.3136,7642.0
2019-08-16 09:55:00,97.45,97.45,97.25,97.26,7498.0,89.3411,89.3411,89.1577,89.1669,7498.0
2019-08-16 10:00:00,97.26,97.38,97.21,97.35,13831.0,89.1669,89.2769,89.1211,89.2494,13831.0
2019-08-16 10:05:00,97.34,97.36,97.04,97.11,10406.0,89.2403,89.2586,88.9652,89.0294,10406.0
2019-08-16 10:10:00,97.14,97.2,97.07,97.1,6942.0,89.0569,89.1119,88.9927,89.0202,6942.0
2019-08-16 10:15:00,97.08,97.1,96.93,96.94,6746.0,89.0019,89.0202,88.8644,88.8735,6746.0
2019-08-16 10:20:00,96.95,97.36,96.95,97.2,9422.0,88.8827,89.2586,88.8827,89.1119,9422.0
2019-08-16 10:25:00,97.29,97.36,97.01,97.09,13459.0,89.1944,89.2586,88.9377,89.0111,13459.0
2019-08-16 10:30:00,97.11,97.26,97.11,97.23,6239.0,89.0294,89.1669,89.0294,89.1394,6239.0
2019-08-16 10:35:00,97.29,97.39,97.23,97.34,12123.0,89.1944,89.2861,89.1394,89.2403,12123.0
2019-08-16 10:40:00,97.32,97.52,97.32,97.52,9293.0,89.2219,89.4053,89.2219,89.4053,9293.0
2019-08-16 10:45:00,97.51,97.74,97.45,97.67,15538.0,89.3961,89.607,89.3411,89.5428,15538.0
2019-08-16 10:50:00,97.66,97.83,97.66,97.7,8761.0,89.5336,89.6895,89.5336,89.5703,8761.0
2019-08-16 10:55:00,97.73,97.92,97.71,97.92,7447.0,89.5978,89.772,89.5795,89.772,7447.0
2019-08-16 11:00:00,97.97,98.01,97.83,97.83,10578.0,89.8178,89.8545,89.6895,89.6895,10578.0
2019-08-16 11:05:00,97.83,97.89,97.76,97.84,7351.0,89.6895,89.7445,89.6253,89.6987,7351.0
2019-08-16 11:10:00,97.86,97.96,97.75,97.78,12289.0,89.717,89.8087,89.6161,89.6436,12289.0
2019-08-16 11:15:00,97.81,97.81,97.66,97.67,4939.0,89.6711,89.6711,89.5336,89.5428,4939.0
2019-08-16 11:20:00,97.71,97.77,97.68,97.77,4814.0,89.5795,89.6345,89.552,89.6345,4814.0
2019-08-16 11:25:00,97.8,97.8,97.69,97.75,2155.0,89.662,89.662,89.5611,89.6161,2155.0
2019-08-16 11:30:00,97.73,97.81,97.67,97.81,5797.0,89.5978,89.6711,89.5428,89.6711,5797.0
2019-08-16 11:35:00,97.84,97.91,97.73,97.75,6553.0,89.6987,89.7628,89.5978,89.6161,6553.0
2019-08-16 11:40:00,97.76,97.8,97.71,97.71,9953.0,89.6253,89.662,89.5795,89.5795,9953.0
2019-08-16 11:45:00,97.71,97.81,97.71,97.81,4328.0,89.5795,89.6711,89.5795,89.6711,4328.0
2019-08-16 11:50:00,97.85,97.92,97.83,97.87,3439.0,89.7078,89.772,89.6895,89.7262,3439.0
2019-08-16 11:55:00,97.87,97.87,97.74,97.74,3479.0,89.7262,89.7262,89.607,89.607,3479.0
2019-08-16 12:00:00,97.72,97.82,97.68,97.76,2800.0,89.5886,89.6803,89.552,89.6253,2800.0
2019-08-16 12:05:00,97.76,97.83,97.76,97.79,2173.0,89.6253,89.6895,89.6253,89.6528,2173.0
2019-08-16 12:10:00,97.8,97.8,97.68,97.72,4486.0,89.662,89.662,89.552,89.5886,4486.0
2019-08-16 12:15:00,97.72,97.72,97.55,97.59,4554.0,89.5886,89.5886,89.4328,89.4695,4554.0
2019-08-16 12:20:00,97.65,97.7,97.63,97.65,3442.0,89.5245,89.5703,89.5061,89.5245,3442.0
2019-08-16 12:25:00,97.73,97.73,97.7,97.7,1718.0,89.5978,89.5978,89.5703,89.5703,1718.0
2019-08-16 12:30:00,97.7,97.76,97.69,97.7,4721.0,89.5703,89.6253,89.5611,89.5703,4721.0
2019-08-16 12:35:00,97.73,97.77,97.73,97.75,1403.0,89.5978,89.6345,89.5978,89.6161,1403.0
2019-08-16 12:40:00,97.76,97.76,97.63,97.72,8343.0,89.6253,89.6253,89.5061,89.5886,8343.0
2019-08-16 12:45:00,97.72,97.72,97.58,97.58,20506.0,89.5886,89.5886,89.4603,89.4603,20506.0
2019-08-16 12:50:00,97.58,97.61,97.55,97.57,4803.0,89.4603,89.4878,89.4328,89.4511,4803.0
2019-08-16 12:55:00,97.6,97.66,97.6,97.63,6956.0,89.4786,89.5336,89.4786,89.5061,6956.0
2019-08-16 13:00:00,97.64,97.66,97.62,97.63,3650.0,89.5153,89.5336,89.497,89.5061,3650.0
2019-08-16 13:05:00,97.64,97.71,97.6,97.7,14669.0,89.5153,89.5795,89.4786,89.5703,14669.0
2019-08-16 13:10:00,97.72,97.72,97.63,97.68,18093.0,89.5886,89.5886,89.5061,89.552,18093.0
2019-08-16 13:15:00,97.67,97.85,97.61,97.8,18991.0,89.5428,89.7078,89.4878,89.662,18991.0
2019-08-16 13:20:00,97.8,97.83,97.76,97.83,3455.0,89.662,89.6895,89.6253,89.6895,3455.0
2019-08-16 13:25:00,97.83,97.83,97.75,97.77,3433.0,89.6895,89.6895,89.6161,89.6345,3433.0
2019-08-16 13:30:00,97.77,97.79,97.72,97.79,1787.0,89.6345,89.6528,89.5886,89.6528,1787.0
2019-08-16 13:35:00,97.81,97.81,97.73,97.77,4078.0,89.6711,89.6711,89.5978,89.6345,4078.0
2019-08-16 13:40:00,97.78,97.83,97.76,97.78,5521.0,89.6436,89.6895,89.6253,89.6436,5521.0
2019-08-16 13:45:00,97.77,97.77,97.69,97.7,2747.0,89.6345,89.6345,89.5611,89.5703,2747.0
2019-08-16 13:50:00,97.7,97.8,97.7,97.79,1183.0,89.5703,89.662,89.5703,89.6528,1183.0
2019-08-16 13:55:00,97.78,97.81,97.76,97.79,3861.0,89.6436,89.6711,89.6253,89.6528,3861.0
2019-08-16 14:00:00,97.79,97.83,97.75,97.75,3472.0,89.6528,89.6895,89.6161,89.6161,3472.0
2019-08-16 14:05:00,97.79,97.8,97.76,97.77,3501.0,89.6528,89.662,89.6253,89.6345,3501.0
2019-08-16 14:10:00,97.78,97.84,97.75,97.84,4849.0,89.6436,89.6987,89.6161,89.6987,4849.0
2019-08-16 14:15:00,97.84,97.85,97.74,97.75,17614.0,89.6987,89.7078,89.607,89.6161,17614.0
2019-08-16 14:20:00,97.75,97.85,97.74,97.79,3521.0,89.6161,89.7078,89.607,89.6528,3521.0
2019-08-16 14:25:00,97.77,97.77,97.72,97.73,3005.0,89.6345,89.6345,89.5886,89.5978,3005.0
2019-08-16 14:30:00,97.73,97.75,97.71,97.75,2579.0,89.5978,89.6161,89.5795,89.6161,2579.0
2019-08-16 14:35:00,97.79,97.79,97.68,97.68,4465.0,89.6528,89.6528,89.552,89.552,4465.0
2019-08-16 14:40:00,97.7,97.74,97.62,97.63,3094.0,89.5703,89.607,89.497,89.5061,3094.0
2019-08-16 14:45:00,97.61,97.7,97.61,97.67,3637.0,89.4878,89.5703,89.4878,89.5428,3637.0
2019-08-16 14:50:00,97.7,97.73,97.66,97.73,9720.0,89.5703,89.5978,89.5336,89.5978,9720.0
2019-08-16 14:55:00,97.73,97.76,97.72,97.75,8782.0,89.5978,89.6253,89.5886,89.6161,8782.0
2019-08-16 15:00:00,97.74,97.81,97.71,97.8,5272.0,89.607,89.6711,89.5795,89.662,5272.0
2019-08-16 15:05:00,97.79,97.8,97.73,97.77,12428.0,89.6528,89.662,89.5978,89.6345,12428.0
2019-08-16 15:10:00,97.77,97.77,97.7,97.75,3866.0,89.6345,89.6345,89.5703,89.6161,3866.0
2019-08-16 15:15:00,97.76,97.88,97.74,97.84,5179.0,89.6253,89.7353,89.607,89.6987,5179.0
2019-08-16 15:20:00,97.86,97.87,97.67,97.67,6979.0,89.717,89.7262,89.5428,89.5428,6979.0
2019-08-16 15:25:00,97.65,97.72,97.56,97.59,45540.0,89.5245,89.5886,89.442,89.4695,45540.0
2019-08-16 15:30:00,97.58,97.59,97.54,97.56,8951.0,89.4603,89.4695,89.4236,89.442,8951.0
2019-08-16 15:35:00,97.56,97.58,97.5,97.57,14915.0,89.442,89.4603,89.3869,89.4511,14915.0
2019-08-16 15:40:00,97.55,97.69,97.55,97.61,19033.0,89.4328,89.5611,89.4328,89.4878,19033.0
2019-08-16 15:45:00,97.61,97.69,97.56,97.66,16393.0,89.4878,89.5611,89.442,89.5336,16393.0
2019-08-16 15:50:00,97.67,97.93,97.67,97.87,33303.0,89.5428,89.7812,89.5428,89.7262,33303.0
2019-08-16 15:55:00,97.86,97.98,97.75,97.79,91837.0,89.717,89.827,89.6161,89.6528,91837.0
2019-08-19 09:30:00,98.56,98.67,98.45,98.46,40631.0,90.3587,90.4596,90.2579,90.2671,40631.0
2019-08-19 09:35:00,98.54,98.55,98.3,98.3,10565.0,90.3404,90.3496,90.1204,90.1204,10565.0
2019-08-19 09:40:00,98.24,98.51,98.23,98.44,5619.0,90.0654,90.3129,90.0562,90.2487,5619.0
2019-08-19 09:45:00,98.49,98.49,98.36,98.43,8606.0,90.2946,90.2946,90.1754,90.2396,8606.0
2019-08-19 09:50:00,98.46,98.59,98.44,98.46,11405.0,90.2671,90.3862,90.2487,90.2671,11405.0
2019-08-19 09:55:00,98.44,98.5,98.43,98.5,18294.0,90.2487,90.3037,90.2396,90.3037,18294.0
2019-08-19 10:00:00,98.53,98.63,98.48,98.48,32125.0,90.3312,90.4229,90.2854,90.2854,32125.0
2019-08-19 10:05:00,98.45,98.55,98.44,98.51,4208.0,90.2579,90.3496,90.2487,90.3129,4208.0
2019-08-19 10:10:00,98.52,98.54,98.43,98.46,6678.0,90.3221,90.3404,90.2396,90.2671,6678.0
2019-08-19 10:15:00,98.45,98.48,98.35,98.38,4498.0,90.2579,90.2854,90.1662,90.1937,4498.0
2019-08-19 10:20:00,98.42,98.45,98.39,98.42,2736.0,90.2304,90.2579,90.2029,90.2304,2736.0
2019-08-19 10:25:00,98.43,98.54,98.42,98.53,8222.0,90.2396,90.3404,90.2304,90.3312,8222.0
2019-08-19 10:30:00,98.53,98.56,98.47,98.56,5655.0,90.3312,90.3587,90.2762,90.3587,5655.0
2019-08-19 10:35:00,98.54,98.59,98.49,98.56,30273.0,90.3404,90.3862,90.2946,90.3587,30273.0
2019-08-19 10:40:00,98.59,98.6,98.48,98.48,15055.0,90.3862,90.3954,90.2854,90.2854,15055.0
2019-08-19 10:45:00,98.49,98.5,98.37,98.49,5356.0,90.2946,90.3037,90.1846,90.2946,5356.0
2019-08-19 10:50:00,98.45,98.55,98.38,98.5,6219.0,90.2579,90.3496,90.1937,90.3037,6219.0
2019-08-19 10:55:00,98.48,98.52,98.47,98.5,2870.0,90.2854,90.3221,90.2762,90.3037,2870.0
2019-08-19 11:00:00,98.51,98.54,98.45,98.47,7010.0,90.3129,90.3404,90.2579,90.2762,7010.0
2019-08-19 11:05:00,98.44,98.47,98.4,98.43,6563.0,90.2487,90.2762,90.2121,90.2396,6563.0
2019-08-19 11:10:00,98.41,98.46,98.37,98.39,6648.0,90.2212,90.2671,90.1846,90.2029,6648.0
2019-08-19 11:15:00,98.38,98.52,98.37,98.48,3223.0,90.1937,90.3221,90.1846,90.2854,3223.0
2019-08-19 11:20:00,98.48,98.53,98.46,98.52,2462.0,90.2854,90.3312,90.2671,90.3221,2462.0
2019-08-19 11:25:00,98.53,98.55,98.48,98.5,6099.0,90.3312,90.3496,90.2854,90.3037,6099.0
2019-08-19 11:30:00,98.5,98.53,98.44,98.47,13408.0,90.3037,90.3312,90.2487,90.2762,13408.0
2019-08-19 11:35:00,98.4,98.41,98.3,98.33,7544.0,90.2121,90.2212,90.1204,90.1479,7544.0
2019-08-19 11:40:00,98.33,98.4,98.3,98.4,1500.0,90.1479,90.2121,90.1204,90.2121,1500.0
2019-08-19 11:45:00,98.41,98.46,98.39,98.43,4168.0,90.2212,90.2671,90.2029,90.2396,4168.0
2019-08-19 11:50:00,98.44,98.45,98.34,98.37,7294.0,90.2487,90.2579,90.157,90.1846,7294.0
2019-08-19 11:55:00,98.37,98.39,98.31,98.33,3940.0,90.1846,90.2029,90.1295,90.1479,3940.0
2019-08-19 12:00:00,98.33,98.36,98.29,98.34,4597.0,90.1479,90.1754,90.1112,90.157,4597.0
2019-08-19 12:05:00,98.33,98.41,98.33,98.4,2400.0,90.1479,90.2212,90.1479,90.2121,2400.0
2019-08-19 12:10:00,98.41,98.45,98.4,98.45,2781.0,90.2212,90.2579,90.2121,90.2579,2781.0
2019-08-19 12:15:00,98.47,98.48,98.44,98.48,3294.0,90.2762,90.2854,90.2487,90.2854,3294.0
2019-08-19 12:20:00,98.47,98.49,98.46,98.48,3453.0,90.2762,90.2946,90.2671,90.2854,3453.0
2019-08-19 12:25:00,98.5,98.52,98.46,98.51,2536.0,90.3037,90.3221,90.2671,90.3129,2536.0
2019-08-19 12:30:00,98.49,98.49,98.39,98.4,4813.0,90.2946,90.2946,90.2029,90.2121,4813.0
2019-08-19 12:35:00,98.4,98.52,98.4,98.52,13278.0,90.2121,90.3221,90.2121,90.3221,13278.0
2019-08-19 12:40:00,98.52,98.55,98.49,98.55,2976.0,90.3221,90.3496,90.2946,90.3496,2976.0
2019-08-19 12:45:00,98.55,98.73,98.55,98.71,5721.0,90.3496,90.5146,90.3496,90.4963,5721.0
2019-08-19 12:50:00,98.74,98.75,98.72,98.75,1400.0,90.5238,90.5329,90.5054,90.5329,1400.0
2019-08-19 12:55:00,98.75,98.78,98.74,98.78,2404.0,90.5329,90.5604,90.5238,90.5604,2404.0
2019-08-19 13:00:00,98.77,98.78,98.75,98.75,4035.0,90.5513,90.5604,90.5329,90.5329,4035.0
2019-08-19 13:05:00,98.76,98.79,98.72,98.77,3400.0,90.5421,90.5696,90.5054,90.5513,3400.0
2019-08-19 13:10:00,98.82,98.86,98.79,98.84,3946.0,90.5971,90.6338,90.5696,90.6154,3946.0
2019-08-19 13:15:00,98.82,98.82,98.67,98.81,10936.0,90.5971,90.5971,90.4596,90.5879,10936.0
2019-08-19 13:20:00,98.84,98.9,98.82,98.82,2739.0,90.6154,90.6704,90.5971,90.5971,2739.0
2019-08-19 13:25:00,98.8,98.82,98.74,98.76,4200.0,90.5788,90.5971,90.5238,90.5421,4200.0
2019-08-19 13:30:00,98.75,98.75,98.63,98.67,4167.0,90.5329,90.5329,90.4229,90.4596,4167.0
2019-08-19 13:35:00,98.65,98.69,98.65,98.66,3096.0,90.4413,90.4779,90.4413,90.4504,3096.0
2019-08-19 13:40:00,98.64,98.75,98.64,98.74,3131.0,90.4321,90.5329,90.4321,90.5238,3131.0
2019-08-19 13:45:00,98.71,98.73,98.67,98.73,3293.0,90.4963,90.5146,90.4596,90.5146,3293.0
2019-08-19 13:50:00,98.71,98.73,98.68,98.69,2000.0,90.4963,90.5146,90.4688,90.4779,2000.0
2019-08-19 13:55:00,98.69,98.71,98.65,98.65,3575.0,90.4779,90.4963,90.4413,90.4413,3575.0
2019-08-19 14:00:00,98.65,98.67,98.55,98.67,4394.0,90.4413,90.4596,90.3496,90.4596,4394.0
2019-08-19 14:05:00,98.65,98.68,98.64,98.64,2426.0,90.4413,90.4688,90.4321,90.4321,2426.0
2019-08-19 14:10:00,98.63,98.63,98.56,98.56,4631.0,90.4229,90.4229,90.3587,90.3587,4631.0
2019-08-19 14:15:00,98.56,98.61,98.52,98.56,6539.0,90.3587,90.4046,90.3221,90.3587,6539.0
2019-08-19 14:20:00,98.55,98.6,98.53,98.6,3826.0,90.3496,90.3954,90.3312,90.3954,3826.0
2019-08-19 14:25:00,98.59,98.62,98.53,98.6,5570.0,90.3862,90.4137,90.3312,90.3954,5570.0
2019-08-19 14:30:00,98.6,98.71,98.59,98.7,13055.0,90.3954,90.4963,90.3862,90.4871,13055.0
2019-08-19 14:35:00,98.72,98.76,98.69,98.7,4967.0,90.5054,90.5421,90.4779,90.4871,4967.0
2019-08-19 14:40:00,98.71,98.83,98.69,98.8,4054.0,90.4963,90.6063,90.4779,90.5788,4054.0
2019-08-19 14:45:00,98.8,98.8,98.74,98.77,3150.0,90.5788,90.5788,90.5238,90.5513,3150.0
2019-08-19 14:50:00,98.77,98.84,98.77,98.8,7744.0,90.5513,90.6154,90.5513,90.5788,7744.0
2019-08-19 14:55:00,98.79,98.79,98.72,98.74,7154.0,90.5696,90.5696,90.5054,90.5238,7154.0
2019-08-19 15:00:00,98.74,98.78,98.69,98.73,4009.0,90.5238,90.5604,90.4779,90.5146,4009.0
2019-08-19 15:05:00,98.74,98.75,98.72,98.73,4505.0,90.5238,90.5329,90.5054,90.5146,4505.0
2019-08-19 15:10:00,98.72,98.74,98.68,98.71,7458.0,90.5054,90.5238,90.4688,90.4963,7458.0
2019-08-19 15:15:00,98.71,98.72,98.66,98.71,8595.0,90.4963,90.5054,90.4504,90.4963,8595.0
2019-08-19 15:20:00,98.7,98.74,98.68,98.72,6847.0,90.4871,90.5238,90.4688,90.5054,6847.0
2019-08-19 15:25:00,98.72,98.77,98.68,98.75,9878.0,90.5054,90.5513,90.4688,90.5329,9878.0
2019-08-19 15:30:00,98.73,98.77,98.7,98.77,10678.0,90.5146,90.5513,90.4871,90.5513,10678.0
2019-08-19 15:35:00,98.77,98.89,98.75,98.84,10286.0,90.5513,90.6613,90.5329,90.6154,10286.0
2019-08-19 15:40:00,98.83,98.83,98.78,98.81,13167.0,90.6063,90.6063,90.5604,90.5879,13167.0
2019-08-19 15:45:00,98.8,98.8,98.68,98.7,11279.0,90.5788,90.5788,90.4688,90.4871,11279.0
2019-08-19 15:50:00,98.71,98.76,98.69,98.76,19953.0,90.4963,90.5421,90.4779,90.5421,19953.0
2019-08-19 15:55:00,98.76,98.83,98.55,98.58,73265.0,90.5421,90.6063,90.3496,90.3771,73265.0
2019-08-20 09:30:00,98.3,98.39,97.71,97.87,22309.0,90.1204,90.2029,89.5795,89.7262,22309.0
2019-08-20 09:35:00,97.91,98.0,97.88,98.0,2587.0,89.7628,89.8453,89.7353,89.8453,2587.0
2019-08-20 09:40:00,97.98,97.98,97.8,97.81,4717.0,89.827,89.827,89.662,89.6711,4717.0
2019-08-20 09:45:00,97.8,97.8,97.5,97.51,9170.0,89.662,89.662,89.3869,89.3961,9170.0
2019-08-20 09:50:00,97.54,97.73,97.54,97.68,8317.0,89.4236,89.5978,89.4236,89.552,8317.0
2019-08-20 09:55:00,97.71,97.77,97.55,97.55,11885.0,89.5795,89.6345,89.4328,89.4328,11885.0
2019-08-20 10:00:00,97.54,97.59,97.37,97.48,15013.0,89.4236,89.4695,89.2678,89.3686,15013.0
2019-08-20 10:05:00,97.45,97.56,97.39,97.42,12310.0,89.3411,89.442,89.2861,89.3136,12310.0
2019-08-20 10:10:00,97.39,97.58,97.38,97.55,6908.0,89.2861,89.4603,89.2769,89.4328,6908.0
2019-08-20 10:15:00,97.56,97.69,97.49,97.69,5234.0,89.442,89.5611,89.3778,89.5611,5234.0
2019-08-20 10:20:00,97.7,97.79,97.68,97.69,5963.0,89.5703,89.6528,89.552,89.5611,5963.0
2019-08-20 10:25:00,97.7,97.88,97.69,97.88,5497.0,89.5703,89.7353,89.5611,89.7353,5497.0
2019-08-20 10:30:00,97.85,97.99,97.81,97.96,15208.0,89.7078,89.8362,89.6711,89.8087,15208.0
2019-08-20 10:35:00,97.95,98.09,97.92,97.94,14885.0,89.7995,89.9278,89.772,89.7903,14885.0
2019-08-20 10:40:00,97.92,98.08,97.89,98.08,15207.0,89.772,89.9187,89.7445,89.9187,15207.0
2019-08-20 10:45:00,98.09,98.2,98.05,98.2,8710.0,89.9278,90.0287,89.8912,90.0287,8710.0
2019-08-20 10:50:00,98.17,98.23,98.12,98.21,8666.0,90.0012,90.0562,89.9554,90.0379,8666.0
2019-08-20 10:55:00,98.22,98.28,98.22,98.25,10776.0,90.047,90.102,90.047,90.0745,10776.0
2019-08-20 11:00:00,98.24,98.41,98.24,98.36,21808.0,90.0654,90.2212,90.0654,90.1754,21808.0
2019-08-20 11:05:00,98.36,98.49,98.32,98.39,8018.0,90.1754,90.2946,90.1387,90.2029,8018.0
2019-08-20 11:10:00,98.41,98.52,98.38,98.39,13385.0,90.2212,90.3221,90.1937,90.2029,13385.0
2019-08-20 11:15:00,98.42,98.44,98.36,98.37,5316.0,90.2304,90.2487,90.1754,90.1846,5316.0
2019-08-20 11:20:00,98.39,98.43,98.31,98.32,17784.0,90.2029,90.2396,90.1295,90.1387,17784.0
2019-08-20 11:25:00,98.32,98.35,98.29,98.29,12170.0,90.1387,90.1662,90.1112,90.1112,12170.0
2019-08-20 11:30:00,98.27,98.27,98.18,98.21,3031.0,90.0929,90.0929,90.0104,90.0379,3031.0
2019-08-20 11:35:00,98.19,98.2,98.09,98.12,5323.0,90.0195,90.0287,89.9278,89.9554,5323.0
2019-08-20 11:40:00,98.09,98.13,98.01,98.09,4743.0,89.9278,89.9645,89.8545,89.9278,4743.0
2019-08-20 11:45:00,98.11,98.11,98.04,98.08,2152.0,89.9462,89.9462,89.882,89.9187,2152.0
2019-08-20 11:50:00,98.09,98.1,98.03,98.06,3811.0,89.9278,89.937,89.8728,89.9003,3811.0
2019-08-20 11:55:00,98.05,98.09,98.02,98.08,3830.0,89.8912,89.9278,89.8637,89.9187,3830.0
2019-08-20 12:00:00,98.1,98.16,98.08,98.1,14628.0,89.937,89.992,89.9187,89.937,14628.0
2019-08-20 12:05:00,98.09,98.11,98.04,98.09,11708.0,89.9278,89.9462,89.882,89.9278,11708.0
2019-08-20 12:10:00,98.1,98.13,98.08,98.11,3724.0,89.937,89.9645,89.9187,89.9462,3724.0
2019-08-20 12:15:00,98.12,98.16,98.07,98.13,4933.0,89.9554,89.992,89.9095,89.9645,4933.0
2019-08-20 12:20:00,98.15,98.16,98.05,98.06,3663.0,89.9829,89.992,89.8912,89.9003,3663.0
2019-08-20 12:25:00,98.06,98.07,98.04,98.06,3042.0,89.9003,89.9095,89.882,89.9003,3042.0
2019-08-20 12:30:00,98.08,98.1,98.0,98.01,4822.0,89.9187,89.937,89.8453,89.8545,4822.0
2019-08-20 12:35:00,98.01,98.1,97.98,98.05,14828.0,89.8545,89.937,89.827,89.8912,14828.0
2019-08-20 12:40:00,98.05,98.1,98.02,98.09,3878.0,89.8912,89.937,89.8637,89.9278,3878.0
2019-08-20 12:45:00,98.11,98.11,98.03,98.09,2947.0,89.9462,89.9462,89.8728,89.9278,2947.0
2019-08-20 12:50:00,98.1,98.19,98.1,98.19,2904.0,89.937,90.0195,89.937,90.0195,2904.0
2019-08-20 12:55:00,98.19,98.24,98.18,98.23,2202.0,90.0195,90.0654,90.0104,90.0562,2202.0
2019-08-20 13:00:00,98.24,98.28,98.2,98.25,5184.0,90.0654,90.102,90.0287,90.0745,5184.0
2019-08-20 13:05:00,98.26,98.26,98.2,98.24,2920.0,90.0837,90.0837,90.0287,90.0654,2920.0
2019-08-20 13:10:00,98.26,98.26,98.2,98.23,3913.0,90.0837,90.0837,90.0287,90.0562,3913.0
2019-08-20 13:15:00,98.23,98.25,98.1,98.12,6172.0,90.0562,90.0745,89.937,89.9554,6172.0
2019-08-20 13:20:00,98.12,98.16,98.03,98.05,5080.0,89.9554,89.992,89.8728,89.8912,5080.0
2019-08-20 13:25:00,98.05,98.06,98.01,98.03,5438.0,89.8912,89.9003,89.8545,89.8728,5438.0
2019-08-20 13:30:00,98.03,98.03,97.76,97.81,7386.0,89.8728,89.8728,89.6253,89.6711,7386.0
2019-08-20 13:35:00,97.76,97.77,97.63,97.74,7298.0,89.6253,89.6345,89.5061,89.607,7298.0
2019-08-20 13:40:00,97.77,97.8,97.74,97.8,3467.0,89.6345,89.662,89.607,89.662,3467.0
2019-08-20 13:45:00,97.77,97.79,97.67,97.67,5252.0,89.6345,89.6528,89.5428,89.5428,5252.0
2019-08-20 13:50:00,97.67,97.73,97.62,97.72,7178.0,89.5428,89.5978,89.497,89.5886,7178.0
2019-08-20 13:55:00,97.71,97.76,97.71,97.73,3200.0,89.5795,89.6253,89.5795,89.5978,3200.0
2019-08-20 14:00:00,97.73,97.79,97.58,97.59,5231.0,89.5978,89.6528,89.4603,89.4695,5231.0
2019-08-20 14:05:00,97.56,97.61,97.47,97.48,8704.0,89.442,89.4878,89.3594,89.3686,8704.0
2019-08-20 14:10:00,97.51,97.55,97.48,97.48,3932.0,89.3961,89.4328,89.3686,89.3686,3932.0
2019-08-20 14:15:00,97.5,97.6,97.47,97.6,5399.0,89.3869,89.4786,89.3594,89.4786,5399.0
2019-08-20 14:20:00,97.61,97.61,97.42,97.57,4517.0,89.4878,89.4878,89.3136,89.4511,4517.0
2019-08-20 14:25:00,97.53,97.66,97.47,97.64,24629.0,89.4144,89.5336,89.3594,89.5153,24629.0
2019-08-20 14:30:00,97.62,97.7,97.6,97.65,5013.0,89.497,89.5703,89.4786,89.5245,5013.0
2019-08-20 14:35:00,97.68,97.72,97.63,97.63,1426.0,89.552,89.5886,89.5061,89.5061,1426.0
2019-08-20 14:40:00,97.64,97.64,97.48,97.49,4233.0,89.5153,89.5153,89.3686,89.3778,4233.0
2019-08-20 14:45:00,97.49,97.59,97.45,97.55,4136.0,89.3778,89.4695,89.3411,89.4328,4136.0
2019-08-20 14:50:00,97.54,97.6,97.51,97.53,2300.0,89.4236,89.4786,89.3961,89.4144,2300.0
2019-08-20 14:55:00,97.55,97.6,97.52,97.56,4800.0,89.4328,89.4786,89.4053,89.442,4800.0
2019-08-20 15:00:00,97.56,97.56,97.42,97.45,5887.0,89.442,89.442,89.3136,89.3411,5887.0
2019-08-20 15:05:00,97.45,97.47,97.4,97.4,4457.0,89.3411,89.3594,89.2953,89.2953,4457.0
2019-08-20 15:10:00,97.42,97.48,97.38,97.48,8100.0,89.3136,89.3686,89.2769,89.3686,8100.0
2019-08-20 15:15:00,97.48,97.48,97.37,97.4,6742.0,89.3686,89.3686,89.2678,89.2953,6742.0
2019-08-20 15:20:00,97.45,97.47,97.4,97.44,6497.0,89.3411,89.3594,89.2953,89.3319,6497.0
2019-08-20 15:25:00,97.44,97.56,97.41,97.56,7247.0,89.3319,89.442,89.3044,89.442,7247.0
2019-08-20 15:30:00,97.56,97.57,97.51,97.54,8105.0,89.442,89.4511,89.3961,89.4236,8105.0
2019-08-20 15:35:00,97.53,97.54,97.46,97.48,12675.0,89.4144,89.4236,89.3503,89.3686,12675.0
2019-08-20 15:40:00,97.48,97.53,97.44,97.49,22587.0,89.3686,89.4144,89.3319,89.3778,22587.0
2019-08-20 15:45:00,97.5,97.5,97.41,97.43,10243.0,89.3869,89.3869,89.3044,89.3228,10243.0
2019-08-20 15:50:00,97.41,97.44,97.27,97.31,24603.0,89.3044,89.3319,89.1761,89.2128,24603.0
2019-08-20 15:55:00,97.31,97.32,97.12,97.22,53062.0,89.2128,89.2219,89.0386,89.1302,53062.0
2019-08-21 09:30:00,97.86,97.86,97.45,97.71,18975.0,89.717,89.717,89.3411,89.5795,18975.0
2019-08-21 09:35:00,97.79,97.84,97.73,97.75,4386.0,89.6528,89.6987,89.5978,89.6161,4386.0
2019-08-21 09:40:00,97.8,98.0,97.8,97.94,3962.0,89.662,89.8453,89.662,89.7903,3962.0
2019-08-21 09:45:00,97.97,98.02,97.57,97.65,13329.0,89.8178,89.8637,89.4511,89.5245,13329.0
2019-08-21 09:50:00,97.65,97.72,97.59,97.62,3211.0,89.5245,89.5886,89.4695,89.497,3211.0
2019-08-21 09:55:00,97.61,97.7,97.59,97.61,5200.0,89.4878,89.5703,89.4695,89.4878,5200.0
2019-08-21 10:00:00,97.61,97.72,97.58,97.66,7610.0,89.4878,89.5886,89.4603,89.5336,7610.0
2019-08-21 10:05:00,97.63,97.66,97.56,97.57,5631.0,89.5061,89.5336,89.442,89.4511,5631.0
2019-08-21 10:10:00,97.59,97.6,97.51,97.51,3812.0,89.4695,89.4786,89.3961,89.3961,3812.0
2019-08-21 10:15:00,97.49,97.64,97.47,97.62,5112.0,89.3778,89.5153,89.3594,89.497,5112.0
2019-08-21 10:20:00,97.64,97.67,97.6,97.61,4800.0,89.5153,89.5428,89.4786,89.4878,4800.0
2019-08-21 10:25:00,97.63,97.68,97.58,97.6,3320.0,89.5061,89.552,89.4603,89.4786,3320.0
2019-08-21 10:30:00,97.56,97.64,97.56,97.6,1959.0,89.442,89.5153,89.442,89.4786,1959.0
2019-08-21 10:35:00,97.6,97.75,97.6,97.73,4002.0,89.4786,89.6161,89.4786,89.5978,4002.0
2019-08-21 10:40:00,97.74,97.79,97.66,97.79,4700.0,89.607,89.6528,89.5336,89.6528,4700.0
2019-08-21 10:45:00,97.76,97.8,97.74,97.77,2875.0,89.6253,89.662,89.607,89.6345,2875.0
2019-08-21 10:50:00,97.81,97.81,97.74,97.75,9283.0,89.6711,89.6711,89.607,89.6161,9283.0
2019-08-21 10:55:00,97.73,97.78,97.69,97.69,1739.0,89.5978,89.6436,89.5611,89.5611,1739.0
2019-08-21 11:00:00,97.71,97.74,97.63,97.65,8233.0,89.5795,89.607,89.5061,89.5245,8233.0
2019-08-21 11:05:00,97.67,97.8,97.67,97.8,2300.0,89.5428,89.662,89.5428,89.662,2300.0
2019-08-21 11:10:00,97.86,97.88,97.8,97.84,2675.0,89.717,89.7353,89.662,89.6987,2675.0
2019-08-21 11:15:00,97.85,97.88,97.74,97.78,4978.0,89.7078,89.7353,89.607,89.6436,4978.0
2019-08-21 11:20:00,97.77,97.79,97.76,97.79,2062.0,89.6345,89.6528,89.6253,89.6528,2062.0
2019-08-21 11:25:00,97.77,97.84,97.76,97.8,2670.0,89.6345,89.6987,89.6253,89.662,2670.0
2019-08-21 11:30:00,97.8,97.83,97.76,97.78,5013.0,89.662,89.6895,89.6253,89.6436,5013.0
2019-08-21 11:35:00,97.78,97.8,97.76,97.77,15900.0,89.6436,89.662,89.6253,89.6345,15900.0
2019-08-21 11:40:00,97.77,97.81,97.73,97.75,3526.0,89.6345,89.6711,89.5978,89.6161,3526.0
2019-08-21 11:45:00,97.77,97.8,97.7,97.73,23111.0,89.6345,89.662,89.5703,89.5978,23111.0
2019-08-21 11:50:00,97.7,97.71,97.62,97.7,1858.0,89.5703,89.5795,89.497,89.5703,1858.0
2019-08-21 11:55:00,97.72,97.77,97.7,97.77,3803.0,89.5886,89.6345,89.5703,89.6345,3803.0
2019-08-21 12:00:00,97.77,97.82,97.74,97.78,4337.0,89.6345,89.6803,89.607,89.6436,4337.0
2019-08-21 12:05:00,97.79,97.8,97.76,97.76,3000.0,89.6528,89.662,89.6253,89.6253,3000.0
2019-08-21 12:10:00,97.77,97.81,97.77,97.78,1800.0,89.6345,89.6711,89.6345,89.6436,1800.0
2019-08-21 12:15:00,97.75,97.78,97.73,97.74,1774.0,89.6161,89.6436,89.5978,89.607,1774.0
2019-08-21 12:20:00,97.76,97.76,97.7,97.72,1677.0,89.6253,89.6253,89.5703,89.5886,1677.0
2019-08-21 12:25:00,97.75,97.75,97.66,97.67,1650.0,89.6161,89.6161,89.5336,89.5428,1650.0
2019-08-21 12:30:00,97.67,97.69,97.63,97.69,3700.0,89.5428,89.5611,89.5061,89.5611,3700.0
2019-08-21 12:35:00,97.66,97.66,97.63,97.65,2858.0,89.5336,89.5336,89.5061,89.5245,2858.0
2019-08-21 12:40:00,97.65,97.69,97.6,97.69,2726.0,89.5245,89.5611,89.4786,89.5611,2726.0
2019-08-21 12:45:00,97.67,97.76,97.67,97.76,7946.0,89.5428,89.6253,89.5428,89.6253,7946.0
2019-08-21 12:50:00,97.77,97.82,97.75,97.82,3483.0,89.6345,89.6803,89.6161,89.6803,3483.0
2019-08-21 12:55:00,97.78,97.83,97.77,97.78,3500.0,89.6436,89.6895,89.6345,89.6436,3500.0
2019-08-21 13:00:00,97.77,97.83,97.76,97.82,1704.0,89.6345,89.6895,89.6253,89.6803,1704.0
2019-08-21 13:05:00,97.82,97.85,97.82,97.84,1406.0,89.6803,89.7078,89.6803,89.6987,1406.0
2019-08-21 13:10:00,97.83,97.83,97.81,97.82,800.0,89.6895,89.6895,89.6711,89.6803,800.0
2019-08-21 13:15:00,97.78,97.83,97.78,97.83,1850.0,89.6436,89.6895,89.6436,89.6895,1850.0
2019-08-21 13:20:00,97.8,97.83,97.8,97.83,399.0,89.662,89.6895,89.662,89.6895,399.0
2019-08-21 13:25:00,97.81,97.81,97.79,97.79,1161.0,89.6711,89.6711,89.6528,89.6528,1161.0
2019-08-21 13:30:00,97.8,97.8,97.76,97.76,2955.0,89.662,89.662,89.6253,89.6253,2955.0
2019-08-21 13:35:00,97.74,97.77,97.74,97.76,1957.0,89.607,89.6345,89.607,89.6253,1957.0
2019-08-21 13:40:00,97.75,97.77,97.72,97.72,2406.0,89.6161,89.6345,89.5886,89.5886,2406.0
2019-08-21 13:45:00,97.75,97.78,97.71,97.71,6950.0,89.6161,89.6436,89.5795,89.5795,6950.0
2019-08-21 13:50:00,97.72,97.73,97.68,97.73,3439.0,89.5886,89.5978,89.552,89.5978,3439.0
2019-08-21 13:55:00,97.75,97.77,97.73,97.73,4449.0,89.6161,89.6345,89.5978,89.5978,4449.0
2019-08-21 14:00:00,97.7,97.75,97.55,97.75,8387.0,89.5703,89.6161,89.4328,89.6161,8387.0
2019-08-21 14:05:00,97.75,97.8,97.7,97.71,2262.0,89.6161,89.662,89.5703,89.5795,2262.0
2019-08-21 14:10:00,97.72,97.72,97.65,97.67,2137.0,89.5886,89.5886,89.5245,89.5428,2137.0
2019-08-21 14:15:00,97.68,97.77,97.62,97.72,4773.0,89.552,89.6345,89.497,89.5886,4773.0
2019-08-21 14:20:00,97.74,97.74,97.66,97.67,2508.0,89.607,89.607,89.5336,89.5428,2508.0
2019-08-21 14:25:00,97.69,97.73,97.67,97.73,2689.0,89.5611,89.5978,89.5428,89.5978,2689.0
2019-08-21 14:30:00,97.73,97.73,97.63,97.63,1662.0,89.5978,89.5978,89.5061,89.5061,1662.0
2019-08-21 14:35:00,97.6,97.61,97.51,97.51,2566.0,89.4786,89.4878,89.3961,89.3961,2566.0
2019-08-21 14:40:00,97.54,97.57,97.51,97.55,4748.0,89.4236,89.4511,89.3961,89.4328,4748.0
2019-08-21 14:45:00,97.54,97.57,97.46,97.48,2501.0,89.4236,89.4511,89.3503,89.3686,2501.0
2019-08-21 14:50:00,97.5,97.5,97.45,97.47,4520.0,89.3869,89.3869,89.3411,89.3594,4520.0
2019-08-21 14:55:00,97.48,97.54,97.45,97.5,5322.0,89.3686,89.4236,89.3411,89.3869,5322.0
2019-08-21 15:00:00,97.52,97.62,97.52,97.59,4464.0,89.4053,89.497,89.4053,89.4695,4464.0
2019-08-21 15:05:00,97.51,97.61,97.5,97.6,4325.0,89.3961,89.4878,89.3869,89.4786,4325.0
2019-08-21 15:10:00,97.61,97.66,97.59,97.66,2908.0,89.4878,89.5336,89.4695,89.5336,2908.0
2019-08-21 15:15:00,97.64,97.7,97.6,97.7,8406.0,89.5153,89.5703,89.4786,89.5703,8406.0
2019-08-21 15:20:00,97.69,97.72,97.67,97.69,4042.0,89.5611,89.5886,89.5428,89.5611,4042.0
2019-08-21 15:25:00,97.68,97.72,97.65,97.68,10315.0,89.552,89.5886,89.5245,89.552,10315.0
2019-08-21 15:30:00,97.67,97.77,97.67,97.73,6870.0,89.5428,89.6345,89.5428,89.5978,6870.0
2019-08-21 15:35:00,97.74,97.78,97.71,97.76,6510.0,89.607,89.6436,89.5795,89.6253,6510.0
2019-08-21 15:40:00,97.74,97.75,97.72,97.72,8528.0,89.607,89.6161,89.5886,89.5886,8528.0
2019-08-21 15:45:00,97.7,97.72,97.66,97.71,9802.0,89.5703,89.5886,89.5336,89.5795,9802.0
2019-08-21 15:50:00,97.72,97.79,97.71,97.77,20932.0,89.5886,89.6528,89.5795,89.6345,20932.0
2019-08-21 15:55:00,97.77,97.84,97.77,97.78,49843.0,89.6345,89.6987,89.6345,89.6436,49843.0
2019-08-22 09:30:00,98.21,98.4,98.02,98.33,10677.0,90.0379,90.2121,89.8637,90.1479,10677.0
2019-08-22 09:35:00,98.31,98.64,98.31,98.53,6792.0,90.1295,90.4321,90.1295,90.3312,6792.0
2019-08-22 09:40:00,98.44,98.51,98.38,98.45,1992.0,90.2487,90.3129,90.1937,90.2579,1992.0
2019-08-22 09:45:00,98.39,98.4,98.02,98.02,4001.0,90.2029,90.2121,89.8637,89.8637,4001.0
2019-08-22 09:50:00,98.07,98.17,98.07,98.14,2745.0,89.9095,90.0012,89.9095,89.9737,2745.0
2019-08-22 09:55:00,98.17,98.18,98.11,98.15,4376.0,90.0012,90.0104,89.9462,89.9829,4376.0
2019-08-22 10:00:00,98.11,98.13,98.07,98.11,3699.0,89.9462,89.9645,89.9095,89.9462,3699.0
2019-08-22 10:05:00,98.11,98.14,98.06,98.08,5170.0,89.9462,89.9737,89.9003,89.9187,5170.0
2019-08-22 10:10:00,98.08,98.08,97.95,97.96,7022.0,89.9187,89.9187,89.7995,89.8087,7022.0
2019-08-22 10:15:00,97.95,98.03,97.89,98.02,6596.0,89.7995,89.8728,89.7445,89.8637,6596.0
2019-08-22 10:20:00,98.0,98.04,97.99,98.0,11006.0,89.8453,89.882,89.8362,89.8453,11006.0
2019-08-22 10:25:00,98.01,98.02,97.81,97.89,10322.0,89.8545,89.8637,89.6711,89.7445,10322.0
2019-08-22 10:30:00,97.89,97.9,97.6,97.61,4691.0,89.7445,89.7537,89.4786,89.4878,4691.0
2019-08-22 10:35:00,97.57,97.57,97.41,97.53,5084.0,89.4511,89.4511,89.3044,89.4144,5084.0
2019-08-22 10:40:00,97.5,97.56,97.46,97.47,3000.0,89.3869,89.442,89.3503,89.3594,3000.0
2019-08-22 10:45:00,97.43,97.52,97.38,97.48,4857.0,89.3228,89.4053,89.2769,89.3686,4857.0
2019-08-22 10:50:00,97.48,97.49,97.38,97.38,6384.0,89.3686,89.3778,89.2769,89.2769,6384.0
2019-08-22 10:55:00,97.39,97.4,97.25,97.28,2905.0,89.2861,89.2953,89.1577,89.1853,2905.0
2019-08-22 11:00:00,97.29,97.46,97.27,97.31,4017.0,89.1944,89.3503,89.1761,89.2128,4017.0
2019-08-22 11:05:00,97.31,97.66,97.31,97.56,3475.0,89.2128,89.5336,89.2128,89.442,3475.0
2019-08-22 11:10:00,97.53,97.59,97.53,97.58,3289.0,89.4144,89.4695,89.4144,89.4603,3289.0
2019-08-22 11:15:00,97.56,97.71,97.56,97.63,2034.0,89.442,89.5795,89.442,89.5061,2034.0
2019-08-22 11:20:00,97.65,97.72,97.61,97.72,3400.0,89.5245,89.5886,89.4878,89.5886,3400.0
2019-08-22 11:25:00,97.73,97.74,97.64,97.64,4919.0,89.5978,89.607,89.5153,89.5153,4919.0
2019-08-22 11:30:00,97.67,97.82,97.66,97.79,7204.0,89.5428,89.6803,89.5336,89.6528,7204.0
2019-08-22 11:35:00,97.8,97.81,97.74,97.79,5670.0,89.662,89.6711,89.607,89.6528,5670.0
2019-08-22 11:40:00,97.77,97.83,97.77,97.78,2106.0,89.6345,89.6895,89.6345,89.6436,2106.0
2019-08-22 11:45:00,97.79,97.8,97.73,97.74,2573.0,89.6528,89.662,89.5978,89.607,2573.0
2019-08-22 11:50:00,97.73,97.78,97.72,97.77,2542.0,89.5978,89.6436,89.5886,89.6345,2542.0
2019-08-22 11:55:00,97.73,97.76,97.71,97.71,3082.0,89.5978,89.6253,89.5795,89.5795,3082.0
2019-08-22 12:00:00,97.72,97.91,97.72,97.88,4844.0,89.5886,89.7628,89.5886,89.7353,4844.0
2019-08-22 12:05:00,97.88,98.0,97.86,98.0,14886.0,89.7353,89.8453,89.717,89.8453,14886.0
2019-08-22 12:10:00,97.98,98.03,97.98,97.99,2659.0,89.827,89.8728,89.827,89.8362,2659.0
2019-08-22 12:15:00,98.01,98.01,97.92,97.99,3225.0,89.8545,89.8545,89.772,89.8362,3225.0
2019-08-22 12:20:00,97.99,97.99,97.92,97.92,2450.0,89.8362,89.8362,89.772,89.772,2450.0
2019-08-22 12:25:00,97.92,97.94,97.88,97.91,1742.0,89.772,89.7903,89.7353,89.7628,1742.0
2019-08-22 12:30:00,97.93,98.01,97.89,98.01,11737.0,89.7812,89.8545,89.7445,89.8545,11737.0
2019-08-22 12:35:00,98.01,98.02,97.95,97.98,3857.0,89.8545,89.8637,89.7995,89.827,3857.0
2019-08-22 12:40:00,98.0,98.13,97.98,98.13,5019.0,89.8453,89.9645,89.827,89.9645,5019.0
2019-08-22 12:45:00,98.11,98.11,98.02,98.09,1807.0,89.9462,89.9462,89.8637,89.9278,1807.0
2019-08-22 12:50:00,98.1,98.1,98.07,98.08,3570.0,89.937,89.937,89.9095,89.9187,3570.0
2019-08-22 12:55:00,98.07,98.07,98.03,98.04,981.0,89.9095,89.9095,89.8728,89.882,981.0
2019-08-22 13:00:00,98.02,98.04,98.0,98.02,2673.0,89.8637,89.882,89.8453,89.8637,2673.0
2019-08-22 13:05:00,98.04,98.12,98.04,98.1,2324.0,89.882,89.9554,89.882,89.937,2324.0
2019-08-22 13:10:00,98.09,98.14,98.09,98.11,1421.0,89.9278,89.9737,89.9278,89.9462,1421.0
2019-08-22 13:15:00,98.11,98.13,98.07,98.12,2502.0,89.9462,89.9645,89.9095,89.9554,2502.0
2019-08-22 13:20:00,98.17,98.21,98.13,98.17,5557.0,90.0012,90.0379,89.9645,90.0012,5557.0
2019-08-22 13:25:00,98.17,98.18,98.11,98.13,1800.0,90.0012,90.0104,89.9462,89.9645,1800.0
2019-08-22 13:30:00,98.13,98.2,98.13,98.18,3052.0,89.9645,90.0287,89.9645,90.0104,3052.0
2019-08-22 13:35:00,98.18,98.23,98.16,98.19,9111.0,90.0104,90.0562,89.992,90.0195,9111.0
2019-08-22 13:40:00,98.2,98.22,98.18,98.21,4912.0,90.0287,90.047,90.0104,90.0379,4912.0
2019-08-22 13:45:00,98.21,98.22,98.14,98.15,3141.0,90.0379,90.047,89.9737,89.9829,3141.0
2019-08-22 13:50:00,98.15,98.22,98.15,98.22,3200.0,89.9829,90.047,89.9829,90.047,3200.0
2019-08-22 13:55:00,98.23,98.27,98.23,98.27,3720.0,90.0562,90.0929,90.0562,90.0929,3720.0
2019-08-22 14:00:00,98.29,98.3,98.24,98.27,4213.0,90.1112,90.1204,90.0654,90.0929,4213.0
2019-08-22 14:05:00,98.27,98.29,98.25,98.25,3202.0,90.0929,90.1112,90.0745,90.0745,3202.0
2019-08-22 14:10:00,98.23,98.23,98.18,98.23,2865.0,90.0562,90.0562,90.0104,90.0562,2865.0
2019-08-22 14:15:00,98.23,98.26,98.21,98.24,2519.0,90.0562,90.0837,90.0379,90.0654,2519.0
2019-08-22 14:20:00,98.24,98.24,98.21,98.23,3237.0,90.0654,90.0654,90.0379,90.0562,3237.0
2019-08-22 14:25:00,98.24,98.26,98.22,98.23,2401.0,90.0654,90.0837,90.047,90.0562,2401.0
2019-08-22 14:30:00,98.23,98.24,98.21,98.22,3268.0,90.0562,90.0654,90.0379,90.047,3268.0
2019-08-22 14:35:00,98.2,98.24,98.16,98.24,1780.0,90.0287,90.0654,89.992,90.0654,1780.0
2019-08-22 14:40:00,98.23,98.27,98.21,98.27,4309.0,90.0562,90.0929,90.0379,90.0929,4309.0
2019-08-22 14:45:00,98.27,98.41,98.27,98.33,5210.0,90.0929,90.2212,90.0929,90.1479,5210.0
2019-08-22 14:50:00,98.35,98.41,98.34,98.37,9979.0,90.1662,90.2212,90.157,90.1846,9979.0
2019-08-22 14:55:00,98.37,98.43,98.33,98.4,3629.0,90.1846,90.2396,90.1479,90.2121,3629.0
2019-08-22 15:00:00,98.38,98.38,98.26,98.29,3214.0,90.1937,90.1937,90.0837,90.1112,3214.0
2019-08-22 15:05:00,98.3,98.36,98.29,98.33,3534.0,90.1204,90.1754,90.1112,90.1479,3534.0
2019-08-22 15:10:00,98.32,98.32,98.19,98.24,5008.0,90.1387,90.1387,90.0195,90.0654,5008.0
2019-08-22 15:15:00,98.25,98.25,98.17,98.2,4548.0,90.0745,90.0745,90.0012,90.0287,4548.0
2019-08-22 15:20:00,98.21,98.27,98.2,98.27,2207.0,90.0379,90.0929,90.0287,90.0929,2207.0
2019-08-22 15:25:00,98.3,98.3,98.25,98.28,3619.0,90.1204,90.1204,90.0745,90.102,3619.0
2019-08-22 15:30:00,98.3,98.4,98.28,98.28,13191.0,90.1204,90.2121,90.102,90.102,13191.0
2019-08-22 15:35:00,98.28,98.37,98.26,98.33,13097.0,90.102,90.1846,90.0837,90.1479,13097.0
2019-08-22 15:40:00,98.34,98.4,98.33,98.36,13753.0,90.157,90.2121,90.1479,90.1754,13753.0
2019-08-22 15:45:00,98.37,98.43,98.35,98.41,14046.0,90.1846,90.2396,90.1662,90.2212,14046.0
2019-08-22 15:50:00,98.42,98.53,98.41,98.52,46793.0,90.2304,90.3312,90.2212,90.3221,46793.0
2019-08-22 15:55:00,98.52,98.52,98.15,98.2,55920.0,90.3221,90.3221,89.9829,90.0287,55920.0
2019-08-23 09:30:00,98.12,98.3,97.91,98.23,21994.0,89.9554,90.1204,89.7628,90.0562,21994.0
2019-08-23 09:35:00,98.23,98.29,98.12,98.14,8692.0,90.0562,90.1112,89.9554,89.9737,8692.0
2019-08-23 09:40:00,98.22,98.31,98.14,98.23,3443.0,90.047,90.1295,89.9737,90.0562,3443.0
2019-08-23 09:45:00,98.25,98.26,98.03,98.06,8504.0,90.0745,90.0837,89.8728,89.9003,8504.0
2019-08-23 09:50:00,98.01,98.1,97.96,98.09,5164.0,89.8545,89.937,89.8087,89.9278,5164.0
2019-08-23 09:55:00,98.07,98.19,98.07,98.13,4866.0,89.9095,90.0195,89.9095,89.9645,4866.0
2019-08-23 10:00:00,98.06,98.57,98.05,98.48,7827.0,89.9003,90.3679,89.8912,90.2854,7827.0
2019-08-23 10:05:00,98.49,98.55,98.24,98.28,6370.0,90.2946,90.3496,90.0654,90.102,6370.0
2019-08-23 10:10:00,98.22,98.31,97.97,98.31,7462.0,90.047,90.1295,89.8178,90.1295,7462.0
2019-08-23 10:15:00,98.34,98.43,98.28,98.3,3052.0,90.157,90.2396,90.102,90.1204,3052.0
2019-08-23 10:20:00,98.34,98.4,98.29,98.36,3095.0,90.157,90.2121,90.1112,90.1754,3095.0
2019-08-23 10:25:00,98.35,98.37,98.27,98.34,8402.0,90.1662,90.1846,90.0929,90.157,8402.0
2019-08-23 10:30:00,98.32,98.39,98.26,98.36,5753.0,90.1387,90.2029,90.0837,90.1754,5753.0
2019-08-23 10:35:00,98.33,98.53,98.33,98.51,2952.0,90.1479,90.3312,90.1479,90.3129,2952.0
2019-08-23 10:40:00,98.54,98.57,98.48,98.48,3879.0,90.3404,90.3679,90.2854,90.2854,3879.0
2019-08-23 10:45:00,98.45,98.47,98.26,98.27,3562.0,90.2579,90.2762,90.0837,90.0929,3562.0
2019-08-23 10:50:00,98.26,98.39,98.26,98.39,2059.0,90.0837,90.2029,90.0837,90.2029,2059.0
2019-08-23 10:55:00,98.38,98.5,98.15,98.16,7945.0,90.1937,90.3037,89.9829,89.992,7945.0
2019-08-23 11:00:00,98.22,98.24,97.42,97.42,13106.0,90.047,90.0654,89.3136,89.3136,13106.0
2019-08-23 11:05:00,97.35,97.5,96.96,97.0,10262.0,89.2494,89.3869,88.8919,88.9285,10262.0
2019-08-23 11:10:00,96.89,97.3,96.88,97.3,15515.0,88.8277,89.2036,88.8185,89.2036,15515.0
2019-08-23 11:15:00,97.28,97.51,97.22,97.51,3773.0,89.1853,89.3961,89.1302,89.3961,3773.0
2019-08-23 11:20:00,97.41,97.41,97.15,97.24,10006.0,89.3044,89.3044,89.0661,89.1486,10006.0
2019-08-23 11:25:00,97.15,97.34,97.07,97.29,10344.0,89.0661,89.2403,88.9927,89.1944,10344.0
2019-08-23 11:30:00,97.29,97.29,97.08,97.16,58185.0,89.1944,89.1944,89.0019,89.0752,58185.0
2019-08-23 11:35:00,97.18,97.19,96.9,96.91,11536.0,89.0936,89.1027,88.8369,88.846,11536.0
2019-08-23 11:40:00,96.9,97.0,96.81,96.98,11067.0,88.8369,88.9285,88.7544,88.9102,11067.0
2019-08-23 11:45:00,96.98,96.98,96.78,96.81,9429.0,88.9102,88.9102,88.7269,88.7544,9429.0
2019-08-23 11:50:00,96.82,96.89,96.8,96.81,6812.0,88.7635,88.8277,88.7452,88.7544,6812.0
2019-08-23 11:55:00,96.81,96.83,96.6,96.6,4822.0,88.7544,88.7727,88.5618,88.5618,4822.0
2019-08-23 12:00:00,96.58,96.68,96.52,96.66,6306.0,88.5435,88.6352,88.4885,88.6168,6306.0
2019-08-23 12:05:00,96.63,96.63,96.46,96.54,7605.0,88.5893,88.5893,88.4335,88.5068,7605.0
2019-08-23 12:10:00,96.6,96.6,96.39,96.56,6435.0,88.5618,88.5618,88.3693,88.5252,6435.0
2019-08-23 12:15:00,96.58,96.61,96.52,96.55,4357.0,88.5435,88.571,88.4885,88.516,4357.0
2019-08-23 12:20:00,96.55,96.55,96.35,96.38,4699.0,88.516,88.516,88.3326,88.3601,4699.0
2019-08-23 12:25:00,96.35,96.38,96.24,96.24,17883.0,88.3326,88.3601,88.2318,88.2318,17883.0
2019-08-23 12:30:00,96.25,96.41,96.24,96.41,10997.0,88.241,88.3876,88.2318,88.3876,10997.0
2019-08-23 12:35:00,96.39,96.51,96.39,96.47,5364.0,88.3693,88.4793,88.3693,88.4427,5364.0
2019-08-23 12:40:00,96.47,96.49,96.28,96.29,11170.0,88.4427,88.461,88.2685,88.2776,11170.0
2019-08-23 12:45:00,96.29,96.32,96.22,96.28,6410.0,88.2776,88.3051,88.2135,88.2685,6410.0
2019-08-23 12:50:00,96.27,96.31,96.1,96.13,7819.0,88.2593,88.296,88.1034,88.1309,7819.0
2019-08-23 12:55:00,96.17,96.2,96.06,96.08,7898.0,88.1676,88.1951,88.0668,88.0851,7898.0
2019-08-23 13:00:00,96.09,96.09,95.95,96.08,7414.0,88.0943,88.0943,87.9659,88.0851,7414.0
2019-08-23 13:05:00,96.04,96.11,95.96,96.0,8516.0,88.0484,88.1126,87.9751,88.0118,8516.0
2019-08-23 13:10:00,95.97,96.36,95.92,96.36,9441.0,87.9843,88.3418,87.9384,88.3418,9441.0
2019-08-23 13:15:00,96.32,96.34,96.15,96.18,8908.0,88.3051,88.3235,88.1493,88.1768,8908.0
2019-08-23 13:20:00,96.19,96.19,96.12,96.15,7202.0,88.1859,88.1859,88.1218,88.1493,7202.0
2019-08-23 13:25:00,96.14,96.3,96.13,96.27,6020.0,88.1401,88.2868,88.1309,88.2593,6020.0
2019-08-23 13:30:00,96.27,96.41,96.25,96.4,7122.0,88.2593,88.3876,88.241,88.3785,7122.0
2019-08-23 13:35:00,96.42,96.52,96.37,96.51,7312.0,88.3968,88.4885,88.351,88.4793,7312.0
2019-08-23 13:40:00,96.49,96.49,96.35,96.42,6974.0,88.461,88.461,88.3326,88.3968,6974.0
2019-08-23 13:45:00,96.45,96.63,96.38,96.56,11302.0,88.4243,88.5893,88.3601,88.5252,11302.0
2019-08-23 13:50:00,96.55,96.68,96.55,96.68,3520.0,88.516,88.6352,88.516,88.6352,3520.0
2019-08-23 13:55:00,96.65,96.65,96.57,96.63,4721.0,88.6077,88.6077,88.5343,88.5893,4721.0
2019-08-23 14:00:00,96.63,96.63,96.5,96.52,5284.0,88.5893,88.5893,88.4702,88.4885,5284.0
2019-08-23 14:05:00,96.54,96.62,96.5,96.53,6114.0,88.5068,88.5802,88.4702,88.4977,6114.0
2019-08-23 14:10:00,96.51,96.52,96.47,96.48,4186.0,88.4793,88.4885,88.4427,88.4518,4186.0
2019-08-23 14:15:00,96.49,96.53,96.39,96.41,9032.0,88.461,88.4977,88.3693,88.3876,9032.0
2019-08-23 14:20:00,96.44,96.45,96.36,96.41,6495.0,88.4151,88.4243,88.3418,88.3876,6495.0
2019-08-23 14:25:00,96.44,96.5,96.4,96.48,6305.0,88.4151,88.4702,88.3785,88.4518,6305.0
2019-08-23 14:30:00,96.47,96.55,96.44,96.49,5722.0,88.4427,88.516,88.4151,88.461,5722.0
2019-08-23 14:35:00,96.5,96.5,96.36,96.37,7244.0,88.4702,88.4702,88.3418,88.351,7244.0
2019-08-23 14:40:00,96.36,96.44,96.29,96.3,6300.0,88.3418,88.4151,88.2776,88.2868,6300.0
2019-08-23 14:45:00,96.29,96.31,96.13,96.19,5744.0,88.2776,88.296,88.1309,88.1859,5744.0
2019-08-23 14:50:00,96.12,96.18,96.1,96.1,4415.0,88.1218,88.1768,88.1034,88.1034,4415.0
2019-08-23 14:55:00,96.08,96.4,96.04,96.4,10394.0,88.0851,88.3785,88.0484,88.3785,10394.0
2019-08-23 15:00:00,96.38,96.42,96.28,96.38,15696.0,88.3601,88.3968,88.2685,88.3601,15696.0
2019-08-23 15:05:00,96.4,96.45,96.29,96.3,5457.0,88.3785,88.4243,88.2776,88.2868,5457.0
2019-08-23 15:10:00,96.31,96.31,96.05,96.11,11106.0,88.296,88.296,88.0576,88.1126,11106.0
2019-08-23 15:15:00,96.1,96.25,96.09,96.23,4749.0,88.1034,88.241,88.0943,88.2226,4749.0
2019-08-23 15:20:00,96.27,96.3,96.21,96.23,10871.0,88.2593,88.2868,88.2043,88.2226,10871.0
2019-08-23 15:25:00,96.21,96.21,96.05,96.08,8724.0,88.2043,88.2043,88.0576,88.0851,8724.0
2019-08-23 15:30:00,96.08,96.1,95.89,95.89,14418.0,88.0851,88.1034,87.9109,87.9109,14418.0
2019-08-23 15:35:00,95.9,95.91,95.79,95.81,14168.0,87.9201,87.9292,87.8192,87.8376,14168.0
2019-08-23 15:40:00,95.8,95.81,95.59,95.59,15488.0,87.8284,87.8376,87.6359,87.6359,15488.0
2019-08-23 15:45:00,95.62,95.78,95.54,95.54,20775.0,87.6634,87.8101,87.59,87.59,20775.0
2019-08-23 15:50:00,95.51,95.56,95.14,95.14,36286.0,87.5625,87.6084,87.2233,87.2233,36286.0
2019-08-23 15:55:00,95.15,95.67,95.09,95.67,94822.0,87.2325,87.7092,87.1775,87.7092,94822.0
2019-08-26 09:30:00,96.5,96.68,96.24,96.68,20790.0,88.4702,88.6352,88.2318,88.6352,20790.0
2019-08-26 09:35:00,96.68,96.77,96.32,96.33,6787.0,88.6352,88.7177,88.3051,88.3143,6787.0
2019-08-26 09:40:00,96.45,96.49,96.27,96.27,5030.0,88.4243,88.461,88.2593,88.2593,5030.0
2019-08-26 09:45:00,96.26,96.33,96.04,96.18,4629.0,88.2501,88.3143,88.0484,88.1768,4629.0
2019-08-26 09:50:00,96.13,96.36,96.12,96.36,4151.0,88.1309,88.3418,88.1218,88.3418,4151.0
2019-08-26 09:55:00,96.38,96.47,96.33,96.37,5472.0,88.3601,88.4427,88.3143,88.351,5472.0
2019-08-26 10:00:00,96.43,96.43,96.15,96.15,2554.0,88.406,88.406,88.1493,88.1493,2554.0
2019-08-26 10:05:00,96.11,96.2,96.04,96.04,7610.0,88.1126,88.1951,88.0484,88.0484,7610.0
2019-08-26 10:10:00,96.04,96.05,95.74,95.97,3861.0,88.0484,88.0576,87.7734,87.9843,3861.0
2019-08-26 10:15:00,95.95,96.0,95.66,95.77,4493.0,87.9659,88.0118,87.7001,87.8009,4493.0
2019-08-26 10:20:00,95.81,95.87,95.72,95.79,3869.0,87.8376,87.8926,87.7551,87.8192,3869.0
2019-08-26 10:25:00,95.82,96.02,95.78,96.02,6917.0,87.8467,88.0301,87.8101,88.0301,6917.0
2019-08-26 10:30:00,95.98,96.14,95.97,96.07,5460.0,87.9934,88.1401,87.9843,88.0759,5460.0
2019-08-26 10:35:00,96.04,96.09,95.93,95.97,3365.0,88.0484,88.0943,87.9476,87.9843,3365.0
2019-08-26 10:40:00,95.95,95.98,95.88,95.96,3731.0,87.9659,87.9934,87.9017,87.9751,3731.0
2019-08-26 10:45:00,95.94,96.07,95.91,96.02,3276.0,87.9568,88.0759,87.9292,88.0301,3276.0
2019-08-26 10:50:00,96.14,96.26,96.1,96.21,3167.0,88.1401,88.2501,88.1034,88.2043,3167.0
2019-08-26 10:55:00,96.18,96.21,96.09,96.21,2701.0,88.1768,88.2043,88.0943,88.2043,2701.0
2019-08-26 11:00:00,96.18,96.31,96.18,96.26,5446.0,88.1768,88.296,88.1768,88.2501,5446.0
2019-08-26 11:05:00,96.3,96.38,96.26,96.31,4614.0,88.2868,88.3601,88.2501,88.296,4614.0
2019-08-26 11:10:00,96.27,96.4,96.18,96.3,5692.0,88.2593,88.3785,88.1768,88.2868,5692.0
2019-08-26 11:15:00,96.34,96.35,96.16,96.2,8999.0,88.3235,88.3326,88.1584,88.1951,8999.0
2019-08-26 11:20:00,96.2,96.3,96.19,96.27,158619.0,88.1951,88.2868,88.1859,88.2593,158619.0
2019-08-26 11:25:00,96.31,96.34,96.26,96.26,5405.0,88.296,88.3235,88.2501,88.2501,5405.0
2019-08-26 11:30:00,96.27,96.33,96.27,96.29,2723.0,88.2593,88.3143,88.2593,88.2776,2723.0
2019-08-26 11:35:00,96.28,96.35,96.27,96.34,3225.0,88.2685,88.3326,88.2593,88.3235,3225.0
2019-08-26 11:40:00,96.38,96.46,96.29,96.29,15724.0,88.3601,88.4335,88.2776,88.2776,15724.0
2019-08-26 11:45:00,96.28,96.28,96.21,96.27,3663.0,88.2685,88.2685,88.2043,88.2593,3663.0
2019-08-26 11:50:00,96.28,96.28,96.22,96.28,3243.0,88.2685,88.2685,88.2135,88.2685,3243.0
2019-08-26 11:55:00,96.28,96.37,96.27,96.37,3825.0,88.2685,88.351,88.2593,88.351,3825.0
2019-08-26 12:00:00,96.42,96.45,96.36,96.43,6116.0,88.3968,88.4243,88.3418,88.406,6116.0
2019-08-26 12:05:00,96.45,96.59,96.44,96.52,11673.0,88.4243,88.5527,88.4151,88.4885,11673.0
2019-08-26 12:10:00,96.56,96.57,96.5,96.52,2668.0,88.5252,88.5343,88.4702,88.4885,2668.0
2019-08-26 12:15:00,96.49,96.52,96.44,96.45,4177.0,88.461,88.4885,88.4151,88.4243,4177.0
2019-08-26 12:20:00,96.45,96.8,96.45,96.76,4450.0,88.4243,88.7452,88.4243,88.7085,4450.0
2019-08-26 12:25:00,96.73,96.78,96.62,96.62,4126.0,88.681,88.7269,88.5802,88.5802,4126.0
2019-08-26 12:30:00,96.64,96.65,96.58,96.62,3383.0,88.5985,88.6077,88.5435,88.5802,3383.0
2019-08-26 12:35:00,96.61,96.62,96.59,96.62,2700.0,88.571,88.5802,88.5527,88.5802,2700.0
2019-08-26 12:40:00,96.62,96.64,96.6,96.63,1967.0,88.5802,88.5985,88.5618,88.5893,1967.0
2019-08-26 12:45:00,96.66,96.71,96.64,96.7,3776.0,88.6168,88.6627,88.5985,88.6535,3776.0
2019-08-26 12:50:00,96.71,96.73,96.65,96.71,4000.0,88.6627,88.681,88.6077,88.6627,4000.0
2019-08-26 12:55:00,96.74,96.76,96.66,96.68,4461.0,88.6902,88.7085,88.6168,88.6352,4461.0
2019-08-26 13:00:00,96.7,96.73,96.68,96.71,5572.0,88.6535,88.681,88.6352,88.6627,5572.0
2019-08-26 13:05:00,96.72,96.83,96.71,96.83,3479.0,88.6718,88.7727,88.6627,88.7727,3479.0
2019-08-26 13:10:00,96.83,96.83,96.7,96.73,4180.0,88.7727,88.7727,88.6535,88.681,4180.0
2019-08-26 13:15:00,96.73,96.73,96.66,96.67,4628.0,88.681,88.681,88.6168,88.626,4628.0
2019-08-26 13:20:00,96.65,96.68,96.62,96.63,2325.0,88.6077,88.6352,88.5802,88.5893,2325.0
2019-08-26 13:25:00,96.63,96.65,96.61,96.63,5406.0,88.5893,88.6077,88.571,88.5893,5406.0
2019-08-26 13:30:00,96.62,96.62,96.56,96.59,6541.0,88.5802,88.5802,88.5252,88.5527,6541.0
2019-08-26 13:35:00,96.6,96.65,96.6,96.61,3869.0,88.5618,88.6077,88.5618,88.571,3869.0
2019-08-26 13:40:00,96.61,96.66,96.6,96.63,3607.0,88.571,88.6168,88.5618,88.5893,3607.0
2019-08-26 13:45:00,96.63,96.67,96.62,96.67,4631.0,88.5893,88.626,88.5802,88.626,4631.0
2019-08-26 13:50:00,96.67,96.68,96.63,96.65,20125.0,88.626,88.6352,88.5893,88.6077,20125.0
2019-08-26 13:55:00,96.64,96.64,96.55,96.56,5541.0,88.5985,88.5985,88.516,88.5252,5541.0
2019-08-26 14:00:00,96.56,96.56,96.44,96.48,7524.0,88.5252,88.5252,88.4151,88.4518,7524.0
2019-08-26 14:05:00,96.49,96.54,96.47,96.48,18627.0,88.461,88.5068,88.4427,88.4518,18627.0
2019-08-26 14:10:00,96.49,96.5,96.45,96.45,2744.0,88.461,88.4702,88.4243,88.4243,2744.0
2019-08-26 14:15:00,96.45,96.5,96.45,96.45,4134.0,88.4243,88.4702,88.4243,88.4243,4134.0
2019-08-26 14:20:00,96.46,96.49,96.44,96.45,5778.0,88.4335,88.461,88.4151,88.4243,5778.0
2019-08-26 14:25:00,96.45,96.46,96.41,96.42,5887.0,88.4243,88.4335,88.3876,88.3968,5887.0
2019-08-26 14:30:00,96.42,96.53,96.41,96.5,5095.0,88.3968,88.4977,88.3876,88.4702,5095.0
2019-08-26 14:35:00,96.45,96.54,96.45,96.53,2302.0,88.4243,88.5068,88.4243,88.4977,2302.0
2019-08-26 14:40:00,96.54,96.56,96.49,96.52,2949.0,88.5068,88.5252,88.461,88.4885,2949.0
2019-08-26 14:45:00,96.53,96.56,96.48,96.48,4630.0,88.4977,88.5252,88.4518,88.4518,4630.0
2019-08-26 14:50:00,96.5,96.55,96.5,96.51,3343.0,88.4702,88.516,88.4702,88.4793,3343.0
2019-08-26 14:55:00,96.5,96.62,96.47,96.61,55233.0,88.4702,88.5802,88.4427,88.571,55233.0
2019-08-26 15:00:00,96.64,96.77,96.61,96.68,7777.0,88.5985,88.7177,88.571,88.6352,7777.0
2019-08-26 15:05:00,96.66,96.7,96.55,96.61,8547.0,88.6168,88.6535,88.516,88.571,8547.0
2019-08-26 15:10:00,96.62,96.7,96.59,96.64,6509.0,88.5802,88.6535,88.5527,88.5985,6509.0
2019-08-26 15:15:00,96.65,96.72,96.6,96.71,4140.0,88.6077,88.6718,88.5618,88.6627,4140.0
2019-08-26 15:20:00,96.69,96.75,96.69,96.74,3998.0,88.6443,88.6994,88.6443,88.6902,3998.0
2019-08-26 15:25:00,96.72,96.74,96.64,96.64,5697.0,88.6718,88.6902,88.5985,88.5985,5697.0
2019-08-26 15:30:00,96.67,96.8,96.66,96.67,8609.0,88.626,88.7452,88.6168,88.626,8609.0
2019-08-26 15:35:00,96.68,96.69,96.55,96.58,5603.0,88.6352,88.6443,88.516,88.5435,5603.0
2019-08-26 15:40:00,96.56,96.58,96.53,96.55,6563.0,88.5252,88.5435,88.4977,88.516,6563.0
2019-08-26 15:45:00,96.56,96.65,96.54,96.58,11892.0,88.5252,88.6077,88.5068,88.5435,11892.0
2019-08-26 15:50:00,96.57,96.84,96.56,96.84,30823.0,88.5343,88.7819,88.5252,88.7819,30823.0
2019-08-26 15:55:00,96.85,97.01,96.79,96.97,53440.0,88.791,88.9377,88.736,88.901,53440.0
2019-08-27 09:30:00,97.42,97.48,97.3,97.48,10528.0,89.3136,89.3686,89.2036,89.3686,10528.0
2019-08-27 09:35:00,97.52,97.71,97.5,97.5,5504.0,89.4053,89.5795,89.3869,89.3869,5504.0
2019-08-27 09:40:00,97.44,97.46,97.37,97.38,1650.0,89.3319,89.3503,89.2678,89.2769,1650.0
2019-08-27 09:45:00,97.39,97.64,97.36,97.52,3203.0,89.2861,89.5153,89.2586,89.4053,3203.0
2019-08-27 09:50:00,97.49,97.59,97.28,97.43,5860.0,89.3778,89.4695,89.1853,89.3228,5860.0
2019-08-27 09:55:00,97.35,97.4,97.27,97.36,2954.0,89.2494,89.2953,89.1761,89.2586,2954.0
2019-08-27 10:00:00,97.37,97.45,97.29,97.38,4402.0,89.2678,89.3411,89.1944,89.2769,4402.0
2019-08-27 10:05:00,97.37,97.47,97.37,97.47,48571.0,89.2678,89.3594,89.2678,89.3594,48571.0
2019-08-27 10:10:00,97.43,97.43,97.26,97.29,4214.0,89.3228,89.3228,89.1669,89.1944,4214.0
2019-08-27 10:15:00,97.26,97.32,97.21,97.24,2890.0,89.1669,89.2219,89.1211,89.1486,2890.0
2019-08-27 10:20:00,97.28,97.35,97.02,97.02,12470.0,89.1853,89.2494,88.9469,88.9469,12470.0
2019-08-27 10:25:00,97.06,97.16,97.05,97.06,2336.0,88.9836,89.0752,88.9744,88.9836,2336.0
2019-08-27 10:30:00,97.05,97.1,97.05,97.06,2153.0,88.9744,89.0202,88.9744,88.9836,2153.0
2019-08-27 10:35:00,97.05,97.13,97.03,97.06,2666.0,88.9744,89.0477,88.9561,88.9836,2666.0
2019-08-27 10:40:00,97.09,97.1,96.96,97.07,4705.0,89.0111,89.0202,88.8919,88.9927,4705.0
2019-08-27 10:45:00,97.03,97.04,96.9,96.9,4431.0,88.9561,88.9652,88.8369,88.8369,4431.0
2019-08-27 10:50:00,96.92,96.95,96.87,96.88,3455.0,88.8552,88.8827,88.8094,88.8185,3455.0
2019-08-27 10:55:00,96.9,96.98,96.86,96.87,6531.0,88.8369,88.9102,88.8002,88.8094,6531.0
2019-08-27 11:00:00,96.85,97.0,96.83,96.97,10792.0,88.791,88.9285,88.7727,88.901,10792.0
2019-08-27 11:05:00,96.92,96.93,96.79,96.79,6117.0,88.8552,88.8644,88.736,88.736,6117.0
2019-08-27 11:10:00,96.78,96.84,96.75,96.79,5906.0,88.7269,88.7819,88.6994,88.736,5906.0
2019-08-27 11:15:00,96.82,96.84,96.7,96.72,7179.0,88.7635,88.7819,88.6535,88.6718,7179.0
2019-08-27 11:20:00,96.7,96.87,96.66,96.87,5368.0,88.6535,88.8094,88.6168,88.8094,5368.0
2019-08-27 11:25:00,96.86,96.95,96.86,96.89,10720.0,88.8002,88.8827,88.8002,88.8277,10720.0
2019-08-27 11:30:00,96.9,97.02,96.86,96.99,8365.0,88.8369,88.9469,88.8002,88.9194,8365.0
2019-08-27 11:35:00,96.98,97.1,96.94,97.1,10172.0,88.9102,89.0202,88.8735,89.0202,10172.0
2019-08-27 11:40:00,97.08,97.18,97.08,97.15,15400.0,89.0019,89.0936,89.0019,89.0661,15400.0
2019-08-27 11:45:00,97.2,97.28,97.12,97.28,3925.0,89.1119,89.1853,89.0386,89.1853,3925.0
2019-08-27 11:50:00,97.27,97.29,97.2,97.28,7930.0,89.1761,89.1944,89.1119,89.1853,7930.0
2019-08-27 11:55:00,97.29,97.31,97.13,97.19,17595.0,89.1944,89.2128,89.0477,89.1027,17595.0
2019-08-27 12:00:00,97.2,97.32,97.12,97.17,15312.0,89.1119,89.2219,89.0386,89.0844,15312.0
2019-08-27 12:05:00,97.16,97.24,97.14,97.16,6478.0,89.0752,89.1486,89.0569,89.0752,6478.0
2019-08-27 12:10:00,97.16,97.21,97.12,97.15,6873.0,89.0752,89.1211,89.0386,89.0661,6873.0
2019-08-27 12:15:00,97.15,97.15,97.07,97.07,16251.0,89.0661,89.0661,88.9927,88.9927,16251.0
2019-08-27 12:20:00,97.06,97.17,97.06,97.09,6882.0,88.9836,89.0844,88.9836,89.0111,6882.0
2019-08-27 12:25:00,97.08,97.11,97.04,97.07,5950.0,89.0019,89.0294,88.9652,88.9927,5950.0
2019-08-27 12:30:00,97.06,97.16,96.88,96.91,10753.0,88.9836,89.0752,88.8185,88.846,10753.0
2019-08-27 12:35:00,96.9,96.92,96.82,96.86,15739.0,88.8369,88.8552,88.7635,88.8002,15739.0
2019-08-27 12:40:00,96.84,96.86,96.79,96.83,9977.0,88.7819,88.8002,88.736,88.7727,9977.0
2019-08-27 12:45:00,96.84,96.95,96.84,96.92,9050.0,88.7819,88.8827,88.7819,88.8552,9050.0
2019-08-27 12:50:00,96.91,96.93,96.72,96.75,9612.0,88.846,88.8644,88.6718,88.6994,9612.0
2019-08-27 12:55:00,96.8,96.85,96.8,96.82,3715.0,88.7452,88.791,88.7452,88.7635,3715.0
2019-08-27 13:00:00,96.81,96.9,96.77,96.84,8059.0,88.7544,88.8369,88.7177,88.7819,8059.0
2019-08-27 13:05:00,96.82,97.02,96.77,97.0,5967.0,88.7635,88.9469,88.7177,88.9285,5967.0
2019-08-27 13:10:00,97.0,97.03,96.96,96.96,4483.0,88.9285,88.9561,88.8919,88.8919,4483.0
2019-08-27 13:15:00,96.95,96.98,96.85,96.98,5209.0,88.8827,88.9102,88.791,88.9102,5209.0
2019-08-27 13:20:00,97.0,97.06,96.99,97.04,5239.0,88.9285,88.9836,88.9194,88.9652,5239.0
2019-08-27 13:25:00,97.04,97.09,97.04,97.09,4111.0,88.9652,89.0111,88.9652,89.0111,4111.0
2019-08-27 13:30:00,97.09,97.1,97.0,97.04,3806.0,89.0111,89.0202,88.9285,88.9652,3806.0
2019-08-27 13:35:00,97.07,97.33,97.06,97.22,3925.0,88.9927,89.2311,88.9836,89.1302,3925.0
2019-08-27 13:40:00,97.22,97.27,97.22,97.26,3475.0,89.1302,89.1761,89.1302,89.1669,3475.0
2019-08-27 13:45:00,97.25,97.25,97.17,97.17,1946.0,89.1577,89.1577,89.0844,89.0844,1946.0
2019-08-27 13:50:00,97.2,97.21,97.15,97.17,2672.0,89.1119,89.1211,89.0661,89.0844,2672.0
2019-08-27 13:55:00,97.17,97.28,97.17,97.26,5765.0,89.0844,89.1853,89.0844,89.1669,5765.0
2019-08-27 14:00:00,97.28,97.38,97.25,97.26,2949.0,89.1853,89.2769,89.1577,89.1669,2949.0
2019-08-27 14:05:00,97.26,97.27,97.2,97.2,6937.0,89.1669,89.1761,89.1119,89.1119,6937.0
2019-08-27 14:10:00,97.22,97.24,97.17,97.23,7720.0,89.1302,89.1486,89.0844,89.1394,7720.0
2019-08-27 14:15:00,97.22,97.31,97.22,97.26,9289.0,89.1302,89.2128,89.1302,89.1669,9289.0
2019-08-27 14:20:00,97.27,97.34,97.25,97.32,2728.0,89.1761,89.2403,89.1577,89.2219,2728.0
2019-08-27 14:25:00,97.36,97.38,97.24,97.34,5567.0,89.2586,89.2769,89.1486,89.2403,5567.0
2019-08-27 14:30:00,97.31,97.31,97.17,97.28,8042.0,89.2128,89.2128,89.0844,89.1853,8042.0
2019-08-27 14:35:00,97.3,97.32,97.23,97.26,4591.0,89.2036,89.2219,89.1394,89.1669,4591.0
2019-08-27 14:40:00,97.28,97.33,97.18,97.31,5812.0,89.1853,89.2311,89.0936,89.2128,5812.0
2019-08-27 14:45:00,97.24,97.36,97.22,97.36,3335.0,89.1486,89.2586,89.1302,89.2586,3335.0
2019-08-27 14:50:00,97.35,97.58,97.35,97.58,6679.0,89.2494,89.4603,89.2494,89.4603,6679.0
2019-08-27 14:55:00,97.57,97.57,97.43,97.48,8145.0,89.4511,89.4511,89.3228,89.3686,8145.0
2019-08-27 15:00:00,97.49,97.55,97.43,97.52,10699.0,89.3778,89.4328,89.3228,89.4053,10699.0
2019-08-27 15:05:00,97.53,97.54,97.47,97.47,3994.0,89.4144,89.4236,89.3594,89.3594,3994.0
2019-08-27 15:10:00,97.48,97.48,97.25,97.31,7997.0,89.3686,89.3686,89.1577,89.2128,7997.0
2019-08-27 15:15:00,97.32,97.38,97.3,97.34,7917.0,89.2219,89.2769,89.2036,89.2403,7917.0
2019-08-27 15:20:00,97.34,97.35,97.24,97.33,13078.0,89.2403,89.2494,89.1486,89.2311,13078.0
2019-08-27 15:25:00,97.35,97.42,97.32,97.36,8098.0,89.2494,89.3136,89.2219,89.2586,8098.0
2019-08-27 15:30:00,97.35,97.4,97.29,97.36,10933.0,89.2494,89.2953,89.1944,89.2586,10933.0
2019-08-27 15:35:00,97.35,97.52,97.31,97.5,19765.0,89.2494,89.4053,89.2128,89.3869,19765.0
2019-08-27 15:40:00,97.5,97.6,97.49,97.52,20123.0,89.3869,89.4786,89.3778,89.4053,20123.0
2019-08-27 15:45:00,97.52,97.72,97.5,97.69,31068.0,89.4053,89.5886,89.3869,89.5611,31068.0
2019-08-27 15:50:00,97.69,97.69,97.38,97.52,38889.0,89.5611,89.5611,89.2769,89.4053,38889.0
2019-08-27 15:55:00,97.51,97.67,97.44,97.55,146814.0,89.3961,89.5428,89.3319,89.4328,146814.0
2019-08-28 09:30:00,97.55,97.66,97.12,97.66,23234.0,89.4328,89.5336,89.0386,89.5336,23234.0
2019-08-28 09:35:00,97.58,97.71,97.21,97.44,20676.0,89.4603,89.5795,89.1211,89.3319,20676.0
2019-08-28 09:40:00,97.37,97.49,97.1,97.49,4892.0,89.2678,89.3778,89.0202,89.3778,4892.0
2019-08-28 09:45:00,97.3,97.43,97.24,97.29,4629.0,89.2036,89.3228,89.1486,89.1944,4629.0
2019-08-28 09:50:00,97.27,97.33,97.24,97.32,2177.0,89.1761,89.2311,89.1486,89.2219,2177.0
2019-08-28 09:55:00,97.35,97.39,97.31,97.33,4535.0,89.2494,89.2861,89.2128,89.2311,4535.0
2019-08-28 10:00:00,97.36,97.47,97.36,97.39,4209.0,89.2586,89.3594,89.2586,89.2861,4209.0
2019-08-28 10:05:00,97.43,97.56,97.4,97.56,3181.0,89.3228,89.442,89.2953,89.442,3181.0
2019-08-28 10:10:00,97.53,97.55,97.47,97.52,3619.0,89.4144,89.4328,89.3594,89.4053,3619.0
2019-08-28 10:15:00,97.54,97.62,97.53,97.55,3551.0,89.4236,89.497,89.4144,89.4328,3551.0
2019-08-28 10:20:00,97.52,97.58,97.49,97.49,3920.0,89.4053,89.4603,89.3778,89.3778,3920.0
2019-08-28 10:25:00,97.52,97.56,97.46,97.51,3992.0,89.4053,89.442,89.3503,89.3961,3992.0
2019-08-28 10:30:00,97.48,97.52,97.38,97.42,5316.0,89.3686,89.4053,89.2769,89.3136,5316.0
2019-08-28 10:35:00,97.45,97.54,97.45,97.46,3274.0,89.3411,89.4236,89.3411,89.3503,3274.0
2019-08-28 10:40:00,97.45,97.72,97.45,97.71,3878.0,89.3411,89.5886,89.3411,89.5795,3878.0
2019-08-28 10:45:00,97.72,97.72,97.59,97.59,2587.0,89.5886,89.5886,89.4695,89.4695,2587.0
2019-08-28 10:50:00,97.6,97.63,97.55,97.6,2650.0,89.4786,89.5061,89.4328,89.4786,2650.0
2019-08-28 10:55:00,97.6,97.6,97.48,97.52,2733.0,89.4786,89.4786,89.3686,89.4053,2733.0
2019-08-28 11:00:00,97.51,97.54,97.42,97.48,5174.0,89.3961,89.4236,89.3136,89.3686,5174.0
2019-08-28 11:05:00,97.48,97.5,97.45,97.48,4620.0,89.3686,89.3869,89.3411,89.3686,4620.0
2019-08-28 11:10:00,97.47,97.48,97.41,97.47,1827.0,89.3594,89.3686,89.3044,89.3594,1827.0
2019-08-28 11:15:00,97.49,97.51,97.44,97.49,6176.0,89.3778,89.3961,89.3319,89.3778,6176.0
2019-08-28 11:20:00,97.51,97.68,97.47,97.61,4802.0,89.3961,89.552,89.3594,89.4878,4802.0
2019-08-28 11:25:00,97.62,97.73,97.6,97.73,2743.0,89.497,89.5978,89.4786,89.5978,2743.0
2019-08-28 11:30:00,97.7,97.72,97.62,97.62,3462.0,89.5703,89.5886,89.497,89.497,3462.0
2019-08-28 11:35:00,97.63,97.66,97.59,97.66,3122.0,89.5061,89.5336,89.4695,89.5336,3122.0
2019-08-28 11:40:00,97.66,97.75,97.66,97.67,5666.0,89.5336,89.6161,89.5336,89.5428,5666.0
2019-08-28 11:45:00,97.68,97.7,97.57,97.59,6936.0,89.552,89.5703,89.4511,89.4695,6936.0
2019-08-28 11:50:00,97.62,97.66,97.58,97.62,5509.0,89.497,89.5336,89.4603,89.497,5509.0
2019-08-28 11:55:00,97.61,97.65,97.54,97.55,3975.0,89.4878,89.5245,89.4236,89.4328,3975.0
2019-08-28 12:00:00,97.55,97.58,97.54,97.55,2505.0,89.4328,89.4603,89.4236,89.4328,2505.0
2019-08-28 12:05:00,97.56,97.6,97.56,97.59,28884.0,89.442,89.4786,89.442,89.4695,28884.0
2019-08-28 12:10:00,97.58,97.58,97.51,97.56,6814.0,89.4603,89.4603,89.3961,89.442,6814.0
2019-08-28 12:15:00,97.56,97.66,97.56,97.66,2400.0,89.442,89.5336,89.442,89.5336,2400.0
2019-08-28 12:20:00,97.66,97.69,97.64,97.68,1578.0,89.5336,89.5611,89.5153,89.552,1578.0
2019-08-28 12:25:00,97.67,97.69,97.61,97.61,2014.0,89.5428,89.5611,89.4878,89.4878,2014.0
2019-08-28 12:30:00,97.63,97.65,97.59,97.59,1244.0,89.5061,89.5245,89.4695,89.4695,1244.0
2019-08-28 12:35:00,97.62,97.62,97.54,97.54,4441.0,89.497,89.497,89.4236,89.4236,4441.0
2019-08-28 12:40:00,97.54,97.63,97.54,97.58,3209.0,89.4236,89.5061,89.4236,89.4603,3209.0
2019-08-28 12:45:00,97.64,97.64,97.53,97.56,3814.0,89.5153,89.5153,89.4144,89.442,3814.0
2019-08-28 12:50:00,97.51,97.66,97.51,97.64,2588.0,89.3961,89.5336,89.3961,89.5153,2588.0
2019-08-28 12:55:00,97.63,97.67,97.6,97.66,2375.0,89.5061,89.5428,89.4786,89.5336,2375.0
2019-08-28 13:00:00,97.58,97.58,97.52,97.54,803.0,89.4603,89.4603,89.4053,89.4236,803.0
2019-08-28 13:05:00,97.55,97.56,97.47,97.52,6587.0,89.4328,89.442,89.3594,89.4053,6587.0
2019-08-28 13:10:00,97.49,97.49,97.4,97.42,8128.0,89.3778,89.3778,89.2953,89.3136,8128.0
2019-08-28 13:15:00,97.39,97.47,97.39,97.45,4163.0,89.2861,89.3594,89.2861,89.3411,4163.0
2019-08-28 13:20:00,97.45,97.5,97.45,97.48,1541.0,89.3411,89.3869,89.3411,89.3686,1541.0
2019-08-28 13:25:00,97.48,97.48,97.45,97.48,2249.0,89.3686,89.3686,89.3411,89.3686,2249.0
2019-08-28 13:30:00,97.48,97.52,97.45,97.5,3585.0,89.3686,89.4053,89.3411,89.3869,3585.0
2019-08-28 13:35:00,97.51,97.52,97.49,97.49,2748.0,89.3961,89.4053,89.3778,89.3778,2748.0
2019-08-28 13:40:00,97.5,97.51,97.44,97.45,3083.0,89.3869,89.3961,89.3319,89.3411,3083.0
2019-08-28 13:45:00,97.44,97.5,97.43,97.46,10770.0,89.3319,89.3869,89.3228,89.3503,10770.0
2019-08-28 13:50:00,97.45,97.45,97.38,97.4,3561.0,89.3411,89.3411,89.2769,89.2953,3561.0
2019-08-28 13:55:00,97.39,97.42,97.36,97.38,5745.0,89.2861,89.3136,89.2586,89.2769,5745.0
2019-08-28 14:00:00,97.4,97.43,97.36,97.36,5015.0,89.2953,89.3228,89.2586,89.2586,5015.0
2019-08-28 14:05:00,97.36,97.42,97.34,97.38,3783.0,89.2586,89.3136,89.2403,89.2769,3783.0
2019-08-28 14:10:00,97.38,97.39,97.28,97.3,5601.0,89.2769,89.2861,89.1853,89.2036,5601.0
2019-08-28 14:15:00,97.31,97.38,97.24,97.37,25264.0,89.2128,89.2769,89.1486,89.2678,25264.0
2019-08-28 14:20:00,97.37,97.42,97.36,97.4,3695.0,89.2678,89.3136,89.2586,89.2953,3695.0
2019-08-28 14:25:00,97.42,97.43,97.33,97.35,3707.0,89.3136,89.3228,89.2311,89.2494,3707.0
2019-08-28 14:30:00,97.36,97.44,97.35,97.44,4611.0,89.2586,89.3319,89.2494,89.3319,4611.0
2019-08-28 14:35:00,97.43,97.46,97.43,97.46,6229.0,89.3228,89.3503,89.3228,89.3503,6229.0
2019-08-28 14:40:00,97.48,97.5,97.44,97.46,6526.0,89.3686,89.3869,89.3319,89.3503,6526.0
2019-08-28 14:45:00,97.46,97.57,97.46,97.54,5471.0,89.3503,89.4511,89.3503,89.4236,5471.0
2019-08-28 14:50:00,97.55,97.56,97.49,97.49,3246.0,89.4328,89.442,89.3778,89.3778,3246.0
2019-08-28 14:55:00,97.51,97.52,97.46,97.52,3970.0,89.3961,89.4053,89.3503,89.4053,3970.0
2019-08-28 15:00:00,97.52,97.52,97.48,97.51,3659.0,89.4053,89.4053,89.3686,89.3961,3659.0
2019-08-28 15:05:00,97.52,97.54,97.49,97.53,7749.0,89.4053,89.4236,89.3778,89.4144,7749.0
2019-08-28 15:10:00,97.54,97.56,97.48,97.55,7202.0,89.4236,89.442,89.3686,89.4328,7202.0
2019-08-28 15:15:00,97.55,97.59,97.42,97.59,11852.0,89.4328,89.4695,89.3136,89.4695,11852.0
2019-08-28 15:20:00,97.58,97.58,97.41,97.48,14616.0,89.4603,89.4603,89.3044,89.3686,14616.0
2019-08-28 15:25:00,97.48,97.5,97.46,97.47,6398.0,89.3686,89.3869,89.3503,89.3594,6398.0
2019-08-28 15:30:00,97.45,97.51,97.43,97.48,12186.0,89.3411,89.3961,89.3228,89.3686,12186.0
2019-08-28 15:35:00,97.49,97.59,97.49,97.57,5867.0,89.3778,89.4695,89.3778,89.4511,5867.0
2019-08-28 15:40:00,97.58,97.6,97.53,97.57,13128.0,89.4603,89.4786,89.4144,89.4511,13128.0
2019-08-28 15:45:00,97.58,97.71,97.58,97.68,14078.0,89.4603,89.5795,89.4603,89.552,14078.0
2019-08-28 15:50:00,97.68,97.78,97.62,97.77,26876.0,89.552,89.6436,89.497,89.6345,26876.0
2019-08-28 15:55:00,97.76,97.78,97.67,97.75,44841.0,89.6253,89.6436,89.5428,89.6161,44841.0
2019-08-29 09:30:00,98.6,98.63,98.51,98.56,10422.0,90.3954,90.4229,90.3129,90.3587,10422.0
2019-08-29 09:35:00,98.53,98.53,98.18,98.45,5897.0,90.3312,90.3312,90.0104,90.2579,5897.0
2019-08-29 09:40:00,98.43,98.5,98.3,98.34,16468.0,90.2396,90.3037,90.1204,90.157,16468.0
2019-08-29 09:45:00,98.37,98.61,98.37,98.61,7261.0,90.1846,90.4046,90.1846,90.4046,7261.0
2019-08-29 09:50:00,98.68,98.68,98.49,98.63,6908.0,90.4688,90.4688,90.2946,90.4229,6908.0
2019-08-29 09:55:00,98.59,98.7,98.51,98.7,2360.0,90.3862,90.4871,90.3129,90.4871,2360.0
2019-08-29 10:00:00,98.71,98.73,98.47,98.48,4922.0,90.4963,90.5146,90.2762,90.2854,4922.0
2019-08-29 10:05:00,98.52,98.55,98.45,98.46,7629.0,90.3221,90.3496,90.2579,90.2671,7629.0
2019-08-29 10:10:00,98.45,98.45,98.34,98.4,12634.0,90.2579,90.2579,90.157,90.2121,12634.0
2019-08-29 10:15:00,98.41,98.45,98.33,98.41,12639.0,90.2212,90.2579,90.1479,90.2212,12639.0
2019-08-29 10:20:00,98.41,98.51,98.4,98.48,4400.0,90.2212,90.3129,90.2121,90.2854,4400.0
2019-08-29 10:25:00,98.5,98.51,98.46,98.48,2845.0,90.3037,90.3129,90.2671,90.2854,2845.0
2019-08-29 10:30:00,98.5,98.51,98.45,98.48,5945.0,90.3037,90.3129,90.2579,90.2854,5945.0
2019-08-29 10:35:00,98.47,98.51,98.09,98.31,15403.0,90.2762,90.3129,89.9278,90.1295,15403.0
2019-08-29 10:40:00,98.29,98.46,98.28,98.41,8428.0,90.1112,90.2671,90.102,90.2212,8428.0
2019-08-29 10:45:00,98.39,98.39,98.27,98.34,6371.0,90.2029,90.2029,90.0929,90.157,6371.0
2019-08-29 10:50:00,98.38,98.44,98.37,98.4,4130.0,90.1937,90.2487,90.1846,90.2121,4130.0
2019-08-29 10:55:00,98.38,98.45,98.36,98.45,3338.0,90.1937,90.2579,90.1754,90.2579,3338.0
2019-08-29 11:00:00,98.42,98.5,98.39,98.47,3765.0,90.2304,90.3037,90.2029,90.2762,3765.0
2019-08-29 11:05:00,98.48,98.49,98.45,98.47,6535.0,90.2854,90.2946,90.2579,90.2762,6535.0
2019-08-29 11:10:00,98.47,98.58,98.45,98.55,7922.0,90.2762,90.3771,90.2579,90.3496,7922.0
2019-08-29 11:15:00,98.56,98.58,98.52,98.58,8301.0,90.3587,90.3771,90.3221,90.3771,8301.0
2019-08-29 11:20:00,98.58,98.67,98.54,98.63,13362.0,90.3771,90.4596,90.3404,90.4229,13362.0
2019-08-29 11:25:00,98.65,98.78,98.64,98.76,7356.0,90.4413,90.5604,90.4321,90.5421,7356.0
2019-08-29 11:30:00,98.75,98.87,98.73,98.86,8935.0,90.5329,90.6429,90.5146,90.6338,8935.0
2019-08-29 11:35:00,98.88,99.0,98.87,99.0,11130.0,90.6521,90.7621,90.6429,90.7621,11130.0
2019-08-29 11:40:00,99.0,99.01,98.93,98.95,6148.0,90.7621,90.7713,90.698,90.7163,6148.0
2019-08-29 11:45:00,98.95,98.99,98.91,98.97,6469.0,90.7163,90.753,90.6796,90.7346,6469.0
2019-08-29 11:50:00,98.98,99.01,98.94,98.96,6680.0,90.7438,90.7713,90.7071,90.7255,6680.0
2019-08-29 11:55:00,98.96,98.99,98.94,98.97,7161.0,90.7255,90.753,90.7071,90.7346,7161.0
2019-08-29 12:00:00,98.98,98.98,98.9,98.92,5221.0,90.7438,90.7438,90.6704,90.6888,5221.0
2019-08-29 12:05:00,98.9,98.94,98.87,98.94,12440.0,90.6704,90.7071,90.6429,90.7071,12440.0
2019-08-29 12:10:00,98.93,98.97,98.93,98.96,5155.0,90.698,90.7346,90.698,90.7255,5155.0
2019-08-29 12:15:00,98.96,98.98,98.94,98.97,33000.0,90.7255,90.7438,90.7071,90.7346,33000.0
2019-08-29 12:20:00,98.97,99.0,98.96,99.0,4935.0,90.7346,90.7621,90.7255,90.7621,4935.0
2019-08-29 12:25:00,98.98,99.01,98.96,98.98,8808.0,90.7438,90.7713,90.7255,90.7438,8808.0
2019-08-29 12:30:00,98.98,99.12,98.96,99.12,8445.0,90.7438,90.8721,90.7255,90.8721,8445.0
2019-08-29 12:35:00,99.12,99.28,99.12,99.25,14025.0,90.8721,91.0188,90.8721,90.9913,14025.0
2019-08-29 12:40:00,99.24,99.33,99.24,99.31,13488.0,90.9822,91.0647,90.9822,91.0463,13488.0
2019-08-29 12:45:00,99.31,99.43,99.31,99.43,17902.0,91.0463,91.1563,91.0463,91.1563,17902.0
2019-08-29 12:50:00,99.42,99.5,99.38,99.48,16934.0,91.1472,91.2205,91.1105,91.2022,16934.0
2019-08-29 12:55:00,99.47,99.51,99.3,99.31,22516.0,91.193,91.2297,91.0372,91.0463,22516.0
2019-08-29 13:00:00,99.31,99.49,99.31,99.47,16209.0,91.0463,91.2114,91.0463,91.193,16209.0
2019-08-29 13:05:00,99.46,99.51,99.43,99.51,11342.0,91.1839,91.2297,91.1563,91.2297,11342.0
2019-08-29 13:10:00,99.5,99.65,99.48,99.65,42957.0,91.2205,91.358,91.2022,91.358,42957.0
2019-08-29 13:15:00,99.63,99.69,99.56,99.69,42790.0,91.3397,91.3947,91.2755,91.3947,42790.0
2019-08-29 13:20:00,99.69,99.75,99.65,99.65,27101.0,91.3947,91.4497,91.358,91.358,27101.0
2019-08-29 13:25:00,99.65,99.68,99.61,99.62,14047.0,91.358,91.3855,91.3214,91.3305,14047.0
2019-08-29 13:30:00,99.61,99.61,99.56,99.58,12338.0,91.3214,91.3214,91.2755,91.2939,12338.0
2019-08-29 13:35:00,99.57,99.73,99.55,99.68,13582.0,91.2847,91.4314,91.2664,91.3855,13582.0
2019-08-29 13:40:00,99.67,99.68,99.61,99.61,5781.0,91.3764,91.3855,91.3214,91.3214,5781.0
2019-08-29 13:45:00,99.61,99.64,99.54,99.56,8307.0,91.3214,91.3489,91.2572,91.2755,8307.0
2019-08-29 13:50:00,99.56,99.6,99.55,99.58,7317.0,91.2755,91.3122,91.2664,91.2939,7317.0
2019-08-29 13:55:00,99.59,99.59,99.55,99.56,5405.0,91.303,91.303,91.2664,91.2755,5405.0
2019-08-29 14:00:00,99.56,99.61,99.56,99.58,7100.0,91.2755,91.3214,91.2755,91.2939,7100.0
2019-08-29 14:05:00,99.58,99.6,99.56,99.6,8301.0,91.2939,91.3122,91.2755,91.3122,8301.0
2019-08-29 14:10:00,99.61,99.61,99.57,99.58,4503.0,91.3214,91.3214,91.2847,91.2939,4503.0
2019-08-29 14:15:00,99.58,99.59,99.46,99.5,11381.0,91.2939,91.303,91.1839,91.2205,11381.0
2019-08-29 14:20:00,99.49,99.5,99.46,99.48,8897.0,91.2114,91.2205,91.1839,91.2022,8897.0
2019-08-29 14:25:00,99.47,99.48,99.44,99.47,6010.0,91.193,91.2022,91.1655,91.193,6010.0
2019-08-29 14:30:00,99.48,99.53,99.48,99.5,9620.0,91.2022,91.248,91.2022,91.2205,9620.0
2019-08-29 14:35:00,99.49,99.51,99.45,99.45,8060.0,91.2114,91.2297,91.1747,91.1747,8060.0
2019-08-29 14:40:00,99.46,99.49,99.44,99.44,7504.0,91.1839,91.2114,91.1655,91.1655,7504.0
2019-08-29 14:45:00,99.45,99.45,99.42,99.45,7444.0,91.1747,91.1747,91.1472,91.1747,7444.0
2019-08-29 14:50:00,99.47,99.49,99.41,99.43,10538.0,91.193,91.2114,91.138,91.1563,10538.0
2019-08-29 14:55:00,99.43,99.44,99.38,99.4,10112.0,91.1563,91.1655,91.1105,91.1288,10112.0
2019-08-29 15:00:00,99.39,99.41,99.3,99.39,17023.0,91.1197,91.138,91.0372,91.1197,17023.0
2019-08-29 15:05:00,99.38,99.39,99.31,99.32,15809.0,91.1105,91.1197,91.0463,91.0555,15809.0
2019-08-29 15:10:00,99.33,99.36,99.29,99.33,9832.0,91.0647,91.0922,91.028,91.0647,9832.0
2019-08-29 15:15:00,99.32,99.35,99.31,99.34,12927.0,91.0555,91.083,91.0463,91.0738,12927.0
2019-08-29 15:20:00,99.34,99.34,99.25,99.26,10953.0,91.0738,91.0738,90.9913,91.0005,10953.0
2019-08-29 15:25:00,99.26,99.27,99.19,99.22,10662.0,91.0005,91.0097,90.9363,90.9638,10662.0
2019-08-29 15:30:00,99.23,99.27,99.21,99.25,13542.0,90.973,91.0097,90.9547,90.9913,13542.0
2019-08-29 15:35:00,99.24,99.26,99.21,99.25,14634.0,90.9822,91.0005,90.9547,90.9913,14634.0
2019-08-29 15:40:00,99.24,99.26,99.22,99.25,16248.0,90.9822,91.0005,90.9638,90.9913,16248.0
2019-08-29 15:45:00,99.24,99.39,99.22,99.37,24755.0,90.9822,91.1197,90.9638,91.1013,24755.0
2019-08-29 15:50:00,99.37,99.45,99.23,99.23,39282.0,91.1013,91.1747,90.973,90.973,39282.0
2019-08-29 15:55:00,99.23,99.26,99.13,99.22,73359.0,90.973,91.0005,90.8813,90.9638,73359.0
2019-08-30 09:30:00,99.93,100.18,99.74,99.98,45338.0,91.6147,91.8439,91.4406,91.6606,45338.0
2019-08-30 09:35:00,99.97,100.02,99.74,99.75,9633.0,91.6514,91.6973,91.4406,91.4497,9633.0
2019-08-30 09:40:00,99.77,99.8,99.71,99.72,8662.0,91.4681,91.4956,91.413,91.4222,8662.0
2019-08-30 09:45:00,99.72,99.75,99.61,99.72,8142.0,91.4222,91.4497,91.3214,91.4222,8142.0
2019-08-30 09:50:00,99.7,99.75,99.63,99.73,11159.0,91.4039,91.4497,91.3397,91.4314,11159.0
2019-08-30 09:55:00,99.73,99.75,99.64,99.75,10749.0,91.4314,91.4497,91.3489,91.4497,10749.0
2019-08-30 10:00:00,99.78,100.03,99.76,100.01,9931.0,91.4772,91.7064,91.4589,91.6881,9931.0
2019-08-30 10:05:00,100.01,100.14,99.95,100.02,9552.0,91.6881,91.8073,91.6331,91.6973,9552.0
2019-08-30 10:10:00,100.02,100.03,99.88,99.92,12951.0,91.6973,91.7064,91.5689,91.6056,12951.0
2019-08-30 10:15:00,99.96,100.02,99.93,99.96,8951.0,91.6422,91.6973,91.6147,91.6422,8951.0
2019-08-30 10:20:00,99.97,99.99,99.87,99.98,12236.0,91.6514,91.6697,91.5597,91.6606,12236.0
2019-08-30 10:25:00,99.98,100.08,99.91,100.07,11077.0,91.6606,91.7523,91.5964,91.7431,11077.0
2019-08-30 10:30:00,100.06,100.11,100.02,100.02,10473.0,91.7339,91.7798,91.6973,91.6973,10473.0
2019-08-30 10:35:00,100.03,100.06,99.95,100.0,9227.0,91.7064,91.7339,91.6331,91.6789,9227.0
2019-08-30 10:40:00,100.0,100.04,99.92,99.95,9781.0,91.6789,91.7156,91.6056,91.6331,9781.0
2019-08-30 10:45:00,99.95,100.0,99.9,99.97,8571.0,91.6331,91.6789,91.5872,91.6514,8571.0
2019-08-30 10:50:00,99.94,99.95,99.8,99.82,6772.0,91.6239,91.6331,91.4956,91.5139,6772.0
2019-08-30 10:55:00,99.83,99.86,99.73,99.74,9449.0,91.5231,91.5506,91.4314,91.4406,9449.0
2019-08-30 11:00:00,99.73,99.73,99.56,99.56,15015.0,91.4314,91.4314,91.2755,91.2755,15015.0
2019-08-30 11:05:00,99.57,99.65,99.56,99.61,7631.0,91.2847,91.358,91.2755,91.3214,7631.0
2019-08-30 11:10:00,99.61,99.68,99.53,99.64,14515.0,91.3214,91.3855,91.248,91.3489,14515.0
2019-08-30 11:15:00,99.63,99.69,99.46,99.5,20240.0,91.3397,91.3947,91.1839,91.2205,20240.0
2019-08-30 11:20:00,99.48,99.55,99.42,99.5,17490.0,91.2022,91.2664,91.1472,91.2205,17490.0
2019-08-30 11:25:00,99.51,99.52,99.43,99.45,13120.0,91.2297,91.2389,91.1563,91.1747,13120.0
2019-08-30 11:30:00,99.49,99.75,99.49,99.7,9703.0,91.2114,91.4497,91.2114,91.4039,9703.0
2019-08-30 11:35:00,99.7,99.74,99.69,99.72,5824.0,91.4039,91.4406,91.3947,91.4222,5824.0
2019-08-30 11:40:00,99.74,99.76,99.7,99.75,5958.0,91.4406,91.4589,91.4039,91.4497,5958.0
2019-08-30 11:45:00,99.77,99.85,99.74,99.84,9766.0,91.4681,91.5414,91.4406,91.5322,9766.0
2019-08-30 11:50:00,99.84,99.86,99.76,99.76,6573.0,91.5322,91.5506,91.4589,91.4589,6573.0
2019-08-30 11:55:00,99.76,99.82,99.69,99.75,8128.0,91.4589,91.5139,91.3947,91.4497,8128.0
2019-08-30 12:00:00,99.77,99.78,99.72,99.72,6931.0,91.4681,91.4772,91.4222,91.4222,6931.0
2019-08-30 12:05:00,99.74,99.78,99.69,99.72,8480.0,91.4406,91.4772,91.3947,91.4222,8480.0
2019-08-30 12:10:00,99.73,99.85,99.72,99.72,7417.0,91.4314,91.5414,91.4222,91.4222,7417.0
2019-08-30 12:15:00,99.74,99.8,99.71,99.76,7249.0,91.4406,91.4956,91.413,91.4589,7249.0
2019-08-30 12:20:00,99.77,99.8,99.74,99.75,5554.0,91.4681,91.4956,91.4406,91.4497,5554.0
2019-08-30 12:25:00,99.75,99.82,99.75,99.79,11095.0,91.4497,91.5139,91.4497,91.4864,11095.0
2019-08-30 12:30:00,99.79,99.88,99.75,99.85,12854.0,91.4864,91.5689,91.4497,91.5414,12854.0
2019-08-30 12:35:00,99.87,100.02,99.87,100.02,28929.0,91.5597,91.6973,91.5597,91.6973,28929.0
2019-08-30 12:40:00,100.01,100.1,100.01,100.02,48311.0,91.6881,91.7706,91.6881,91.6973,48311.0
2019-08-30 12:45:00,100.03,100.03,99.96,99.98,9363.0,91.7064,91.7064,91.6422,91.6606,9363.0
2019-08-30 12:50:00,99.98,100.01,99.91,100.01,5894.0,91.6606,91.6881,91.5964,91.6881,5894.0
2019-08-30 12:55:00,100.01,100.09,99.97,99.97,14063.0,91.6881,91.7614,91.6514,91.6514,14063.0
2019-08-30 13:00:00,99.98,99.99,99.91,99.92,9324.0,91.6606,91.6697,91.5964,91.6056,9324.0
2019-08-30 13:05:00,99.91,99.96,99.87,99.88,17194.0,91.5964,91.6422,91.5597,91.5689,17194.0
2019-08-30 13:10:00,99.87,99.99,99.85,99.91,28629.0,91.5597,91.6697,91.5414,91.5964,28629.0
2019-08-30 13:15:00,99.9,99.91,99.79,99.79,6350.0,91.5872,91.5964,91.4864,91.4864,6350.0
2019-08-30 13:20:00,99.8,99.83,99.73,99.74,6100.0,91.4956,91.5231,91.4314,91.4406,6100.0
2019-08-30 13:25:00,99.75,99.79,99.73,99.74,4967.0,91.4497,91.4864,91.4314,91.4406,4967.0
2019-08-30 13:30:00,99.75,99.78,99.73,99.73,5337.0,91.4497,91.4772,91.4314,91.4314,5337.0
2019-08-30 13:35:00,99.73,99.73,99.58,99.62,13759.0,91.4314,91.4314,91.2939,91.3305,13759.0
2019-08-30 13:40:00,99.58,99.61,99.57,99.58,4498.0,91.2939,91.3214,91.2847,91.2939,4498.0
2019-08-30 13:45:00,99.59,99.66,99.58,99.64,5198.0,91.303,91.3672,91.2939,91.3489,5198.0
2019-08-30 13:50:00,99.64,99.71,99.64,99.66,10018.0,91.3489,91.413,91.3489,91.3672,10018.0
2019-08-30 13:55:00,99.65,99.67,99.63,99.66,6698.0,91.358,91.3764,91.3397,91.3672,6698.0
2019-08-30 14:00:00,99.67,99.75,99.67,99.73,9136.0,91.3764,91.4497,91.3764,91.4314,9136.0
2019-08-30 14:05:00,99.73,99.79,99.71,99.79,8537.0,91.4314,91.4864,91.413,91.4864,8537.0
2019-08-30 14:10:00,99.79,99.81,99.77,99.8,5727.0,91.4864,91.5047,91.4681,91.4956,5727.0
2019-08-30 14:15:00,99.79,99.88,99.77,99.88,7896.0,91.4864,91.5689,91.4681,91.5689,7896.0
2019-08-30 14:20:00,99.89,99.89,99.81,99.81,7825.0,91.5781,91.5781,91.5047,91.5047,7825.0
2019-08-30 14:25:00,99.82,99.84,99.77,99.81,10031.0,91.5139,91.5322,91.4681,91.5047,10031.0
2019-08-30 14:30:00,99.83,99.83,99.67,99.67,9141.0,91.5231,91.5231,91.3764,91.3764,9141.0
2019-08-30 14:35:00,99.68,99.68,99.63,99.65,6495.0,91.3855,91.3855,91.3397,91.358,6495.0
2019-08-30 14:40:00,99.63,99.69,99.58,99.69,9022.0,91.3397,91.3947,91.2939,91.3947,9022.0
2019-08-30 14:45:00,99.68,99.68,99.58,99.59,6345.0,91.3855,91.3855,91.2939,91.303,6345.0
2019-08-30 14:50:00,99.59,99.65,99.52,99.59,12505.0,91.303,91.358,91.2389,91.303,12505.0
2019-08-30 14:55:00,99.58,99.64,99.58,99.63,6961.0,91.2939,91.3489,91.2939,91.3397,6961.0
2019-08-30 15:00:00,99.63,99.67,99.51,99.58,16682.0,91.3397,91.3764,91.2297,91.2939,16682.0
2019-08-30 15:05:00,99.6,99.63,99.6,99.6,8025.0,91.3122,91.3397,91.3122,91.3122,8025.0
2019-08-30 15:10:00,99.61,99.61,99.5,99.58,17258.0,91.3214,91.3214,91.2205,91.2939,17258.0
2019-08-30 15:15:00,99.58,99.59,99.47,99.5,12824.0,91.2939,91.303,91.193,91.2205,12824.0
2019-08-30 15:20:00,99.5,99.55,99.47,99.54,14199.0,91.2205,91.2664,91.193,91.2572,14199.0
2019-08-30 15:25:00,99.55,99.69,99.55,99.67,20524.0,91.2664,91.3947,91.2664,91.3764,20524.0
2019-08-30 15:30:00,99.68,99.81,99.68,99.75,18382.0,91.3855,91.5047,91.3855,91.4497,18382.0
2019-08-30 15:35:00,99.76,99.79,99.69,99.69,24540.0,91.4589,91.4864,91.3947,91.3947,24540.0
2019-08-30 15:40:00,99.7,99.76,99.68,99.72,19258.0,91.4039,91.4589,91.3855,91.4222,19258.0
2019-08-30 15:45:00,99.73,99.78,99.72,99.78,30583.0,91.4314,91.4772,91.4222,91.4772,30583.0
2019-08-30 15:50:00,99.76,99.91,99.76,99.88,74451.0,91.4589,91.5964,91.4589,91.5689,74451.0
2019-08-30 15:55:00,99.88,100.0,99.83,99.85,185679.0,91.5689,91.6789,91.5231,91.5414,185679.0
2019-09-03 09:30:00,99.18,99.6,99.06,99.08,53102.0,90.9271,91.3122,90.8171,90.8355,53102.0
2019-09-03 09:35:00,99.14,99.4,99.14,99.24,12320.0,90.8905,91.1288,90.8905,90.9822,12320.0
2019-09-03 09:40:00,99.27,99.39,99.18,99.23,18101.0,91.0097,91.1197,90.9271,90.973,18101.0
2019-09-03 09:45:00,99.19,99.27,99.07,99.17,12058.0,90.9363,91.0097,90.8263,90.918,12058.0
2019-09-03 09:50:00,99.14,99.33,99.13,99.27,36921.0,90.8905,91.0647,90.8813,91.0097,36921.0
2019-09-03 09:55:00,99.27,99.3,99.2,99.26,15984.0,91.0097,91.0372,90.9455,91.0005,15984.0
2019-09-03 10:00:00,99.29,99.29,98.77,98.82,36973.0,91.028,91.028,90.5513,90.5971,36973.0
2019-09-03 10:05:00,98.82,98.9,98.69,98.79,27274.0,90.5971,90.6704,90.4779,90.5696,27274.0
2019-09-03 10:10:00,98.8,98.97,98.79,98.85,44512.0,90.5788,90.7346,90.5696,90.6246,44512.0
2019-09-03 10:15:00,98.85,99.09,98.84,99.06,16970.0,90.6246,90.8446,90.6154,90.8171,16970.0
2019-09-03 10:20:00,99.04,99.15,99.0,99.1,11800.0,90.7988,90.8996,90.7621,90.8538,11800.0
2019-09-03 10:25:00,99.1,99.33,99.01,99.33,12978.0,90.8538,91.0647,90.7713,91.0647,12978.0
2019-09-03 10:30:00,99.31,99.34,99.2,99.25,11691.0,91.0463,91.0738,90.9455,90.9913,11691.0
2019-09-03 10:35:00,99.24,99.31,99.19,99.27,12639.0,90.9822,91.0463,90.9363,91.0097,12639.0
2019-09-03 10:40:00,99.28,99.52,99.25,99.3,8784.0,91.0188,91.2389,90.9913,91.0372,8784.0
2019-09-03 10:45:00,99.33,99.39,99.23,99.33,7090.0,91.0647,91.1197,90.973,91.0647,7090.0
2019-09-03 10:50:00,99.3,99.38,99.27,99.31,4665.0,91.0372,91.1105,91.0097,91.0463,4665.0
2019-09-03 10:55:00,99.34,99.38,99.29,99.34,5628.0,91.0738,91.1105,91.028,91.0738,5628.0
2019-09-03 11:00:00,99.31,99.33,99.23,99.25,8216.0,91.0463,91.0647,90.973,90.9913,8216.0
2019-09-03 11:05:00,99.21,99.36,99.17,99.3,11857.0,90.9547,91.0922,90.918,91.0372,11857.0
2019-09-03 11:10:00,99.3,99.3,99.09,99.11,12844.0,91.0372,91.0372,90.8446,90.863,12844.0
2019-09-03 11:15:00,99.09,99.23,99.08,99.17,17949.0,90.8446,90.973,90.8355,90.918,17949.0
2019-09-03 11:20:00,99.18,99.22,99.12,99.15,6503.0,90.9271,90.9638,90.8721,90.8996,6503.0
2019-09-03 11:25:00,99.16,99.17,99.04,99.12,9580.0,90.9088,90.918,90.7988,90.8721,9580.0
2019-09-03 11:30:00,99.15,99.18,98.93,99.05,13380.0,90.8996,90.9271,90.698,90.808,13380.0
2019-09-03 11:35:00,99.04,99.13,99.01,99.08,22823.0,90.7988,90.8813,90.7713,90.8355,22823.0
2019-09-03 11:40:00,99.08,99.15,99.07,99.13,8458.0,90.8355,90.8996,90.8263,90.8813,8458.0
2019-09-03 11:45:00,99.14,99.23,99.06,99.22,10965.0,90.8905,90.973,90.8171,90.9638,10965.0
2019-09-03 11:50:00,99.21,99.23,99.14,99.2,4803.0,90.9547,90.973,90.8905,90.9455,4803.0
2019-09-03 11:55:00,99.19,99.2,99.09,99.09,7199.0,90.9363,90.9455,90.8446,90.8446,7199.0
2019-09-03 12:00:00,99.08,99.17,99.06,99.15,7765.0,90.8355,90.918,90.8171,90.8996,7765.0
2019-09-03 12:05:00,99.14,99.14,98.93,98.95,12659.0,90.8905,90.8905,90.698,90.7163,12659.0
2019-09-03 12:10:00,98.96,99.01,98.95,98.98,4584.0,90.7255,90.7713,90.7163,90.7438,4584.0
2019-09-03 12:15:00,98.99,99.0,98.93,98.97,27903.0,90.753,90.7621,90.698,90.7346,27903.0
2019-09-03 12:20:00,98.98,99.01,98.93,98.94,7090.0,90.7438,90.7713,90.698,90.7071,7090.0
2019-09-03 12:25:00,98.94,98.98,98.86,98.94,4770.0,90.7071,90.7438,90.6338,90.7071,4770.0
2019-09-03 12:30:00,98.93,98.93,98.8,98.8,6938.0,90.698,90.698,90.5788,90.5788,6938.0
2019-09-03 12:35:00,98.81,98.9,98.81,98.88,5260.0,90.5879,90.6704,90.5879,90.6521,5260.0
2019-09-03 12:40:00,98.88,98.94,98.88,98.91,4749.0,90.6521,90.7071,90.6521,90.6796,4749.0
2019-09-03 12:45:00,98.89,99.02,98.87,99.01,5017.0,90.6613,90.7805,90.6429,90.7713,5017.0
2019-09-03 12:50:00,99.02,99.02,98.85,98.86,6756.0,90.7805,90.7805,90.6246,90.6338,6756.0
2019-09-03 12:55:00,98.84,98.89,98.82,98.85,7732.0,90.6154,90.6613,90.5971,90.6246,7732.0
2019-09-03 13:00:00,98.86,98.91,98.83,98.83,5445.0,90.6338,90.6796,90.6063,90.6063,5445.0
2019-09-03 13:05:00,98.82,98.85,98.79,98.83,5069.0,90.5971,90.6246,90.5696,90.6063,5069.0
2019-09-03 13:10:00,98.82,98.87,98.81,98.85,4146.0,90.5971,90.6429,90.5879,90.6246,4146.0
2019-09-03 13:15:00,98.85,98.86,98.81,98.81,3273.0,90.6246,90.6338,90.5879,90.5879,3273.0
2019-09-03 13:20:00,98.79,98.81,98.73,98.76,18073.0,90.5696,90.5879,90.5146,90.5421,18073.0
2019-09-03 13:25:00,98.76,98.78,98.69,98.71,18329.0,90.5421,90.5604,90.4779,90.4963,18329.0
2019-09-03 13:30:00,98.7,98.7,98.51,98.51,5761.0,90.4871,90.4871,90.3129,90.3129,5761.0
2019-09-03 13:35:00,98.52,98.59,98.51,98.56,6099.0,90.3221,90.3862,90.3129,90.3587,6099.0
2019-09-03 13:40:00,98.57,98.59,98.47,98.52,4608.0,90.3679,90.3862,90.2762,90.3221,4608.0
2019-09-03 13:45:00,98.52,98.52,98.49,98.5,4365.0,90.3221,90.3221,90.2946,90.3037,4365.0
2019-09-03 13:50:00,98.51,98.54,98.39,98.4,6182.0,90.3129,90.3404,90.2029,90.2121,6182.0
2019-09-03 13:55:00,98.39,98.44,98.38,98.42,3948.0,90.2029,90.2487,90.1937,90.2304,3948.0
2019-09-03 14:00:00,98.41,98.5,98.41,98.49,5095.0,90.2212,90.3037,90.2212,90.2946,5095.0
2019-09-03 14:05:00,98.48,98.49,98.42,98.45,4401.0,90.2854,90.2946,90.2304,90.2579,4401.0
2019-09-03 14:10:00,98.45,98.47,98.4,98.45,4699.0,90.2579,90.2762,90.2121,90.2579,4699.0
2019-09-03 14:15:00,98.44,98.44,98.39,98.39,9795.0,90.2487,90.2487,90.2029,90.2029,9795.0
2019-09-03 14:20:00,98.41,98.46,98.41,98.41,5073.0,90.2212,90.2671,90.2212,90.2212,5073.0
2019-09-03 14:25:00,98.4,98.47,98.4,98.45,3937.0,90.2121,90.2762,90.2121,90.2579,3937.0
2019-09-03 14:30:00,98.44,98.48,98.41,98.41,3749.0,90.2487,90.2854,90.2212,90.2212,3749.0
2019-09-03 14:35:00,98.42,98.48,98.4,98.44,5500.0,90.2304,90.2854,90.2121,90.2487,5500.0
2019-09-03 14:40:00,98.46,98.47,98.43,98.47,3820.0,90.2671,90.2762,90.2396,90.2762,3820.0
2019-09-03 14:45:00,98.46,98.46,98.4,98.45,5532.0,90.2671,90.2671,90.2121,90.2579,5532.0
2019-09-03 14:50:00,98.47,98.49,98.36,98.41,45361.0,90.2762,90.2946,90.1754,90.2212,45361.0
2019-09-03 14:55:00,98.4,98.43,98.37,98.43,9515.0,90.2121,90.2396,90.1846,90.2396,9515.0
2019-09-03 15:00:00,98.43,98.44,98.36,98.38,9326.0,90.2396,90.2487,90.1754,90.1937,9326.0
2019-09-03 15:05:00,98.37,98.42,98.36,98.42,11282.0,90.1846,90.2304,90.1754,90.2304,11282.0
2019-09-03 15:10:00,98.42,98.48,98.38,98.4,12022.0,90.2304,90.2854,90.1937,90.2121,12022.0
2019-09-03 15:15:00,98.41,98.52,98.4,98.5,12614.0,90.2212,90.3221,90.2121,90.3037,12614.0
2019-09-03 15:20:00,98.53,98.61,98.53,98.56,5536.0,90.3312,90.4046,90.3312,90.3587,5536.0
2019-09-03 15:25:00,98.57,98.57,98.47,98.5,9640.0,90.3679,90.3679,90.2762,90.3037,9640.0
2019-09-03 15:30:00,98.52,98.58,98.5,98.51,10571.0,90.3221,90.3771,90.3037,90.3129,10571.0
2019-09-03 15:35:00,98.51,98.57,98.51,98.54,9851.0,90.3129,90.3679,90.3129,90.3404,9851.0
2019-09-03 15:40:00,98.53,98.56,98.51,98.54,12760.0,90.3312,90.3587,90.3129,90.3404,12760.0
2019-09-03 15:45:00,98.55,98.66,98.54,98.59,14936.0,90.3496,90.4504,90.3404,90.3862,14936.0
2019-09-03 15:50:00,98.59,98.78,98.58,98.76,24720.0,90.3862,90.5604,90.3771,90.5421,24720.0
2019-09-03 15:55:00,98.76,98.83,98.68,98.8,86372.0,90.5421,90.6063,90.4688,90.5788,86372.0
2019-09-04 09:30:00,99.26,99.38,99.25,99.35,23743.0,91.0005,91.1105,90.9913,91.083,23743.0
2019-09-04 09:35:00,99.31,99.4,99.1,99.38,22113.0,91.0463,91.1288,90.8538,91.1105,22113.0
2019-09-04 09:40:00,99.41,99.56,99.32,99.51,4408.0,91.138,91.2755,91.0555,91.2297,4408.0
2019-09-04 09:45:00,99.54,99.56,99.38,99.38,6992.0,91.2572,91.2755,91.1105,91.1105,6992.0
2019-09-04 09:50:00,99.35,99.4,99.3,99.33,58213.0,91.083,91.1288,91.0372,91.0647,58213.0
2019-09-04 09:55:00,99.31,99.5,99.27,99.47,7252.0,91.0463,91.2205,91.0097,91.193,7252.0
2019-09-04 10:00:00,99.46,99.49,99.31,99.31,11855.0,91.1839,91.2114,91.0463,91.0463,11855.0
2019-09-04 10:05:00,99.36,99.48,99.36,99.39,8839.0,91.0922,91.2022,91.0922,91.1197,8839.0
2019-09-04 10:10:00,99.4,99.42,99.26,99.3,14787.0,91.1288,91.1472,91.0005,91.0372,14787.0
2019-09-04 10:15:00,99.28,99.4,99.24,99.4,10032.0,91.0188,91.1288,90.9822,91.1288,10032.0
2019-09-04 10:20:00,99.38,99.49,99.37,99.42,7556.0,91.1105,91.2114,91.1013,91.1472,7556.0
2019-09-04 10:25:00,99.42,99.54,99.42,99.54,7930.0,91.1472,91.2572,91.1472,91.2572,7930.0
2019-09-04 10:30:00,99.51,99.54,99.47,99.53,8145.0,91.2297,91.2572,91.193,91.248,8145.0
2019-09-04 10:35:00,99.49,99.6,99.49,99.54,6179.0,91.2114,91.3122,91.2114,91.2572,6179.0
2019-09-04 10:40:00,99.52,99.59,99.48,99.52,20148.0,91.2389,91.303,91.2022,91.2389,20148.0
2019-09-04 10:45:00,99.55,99.56,99.44,99.56,31427.0,91.2664,91.2755,91.1655,91.2755,31427.0
2019-09-04 10:50:00,99.57,99.75,99.57,99.64,54554.0,91.2847,91.4497,91.2847,91.3489,54554.0
2019-09-04 10:55:00,99.63,99.75,99.46,99.74,39169.0,91.3397,91.4497,91.1839,91.4406,39169.0
2019-09-04 11:00:00,99.75,99.88,99.75,99.8,10347.0,91.4497,91.5689,91.4497,91.4956,10347.0
2019-09-04 11:05:00,99.8,99.8,99.77,99.78,3762.0,91.4956,91.4956,91.4681,91.4772,3762.0
2019-09-04 11:10:00,99.78,99.83,99.69,99.72,10916.0,91.4772,91.5231,91.3947,91.4222,10916.0
2019-09-04 11:15:00,99.7,99.86,99.7,99.86,4571.0,91.4039,91.5506,91.4039,91.5506,4571.0
2019-09-04 11:20:00,99.92,99.98,99.88,99.9,5752.0,91.6056,91.6606,91.5689,91.5872,5752.0
2019-09-04 11:25:00,99.87,99.99,99.86,99.95,7571.0,91.5597,91.6697,91.5506,91.6331,7571.0
2019-09-04 11:30:00,99.94,99.98,99.93,99.98,9713.0,91.6239,91.6606,91.6147,91.6606,9713.0
2019-09-04 11:35:00,99.98,100.02,99.97,99.98,8547.0,91.6606,91.6973,91.6514,91.6606,8547.0
2019-09-04 11:40:00,100.01,100.06,100.0,100.0,6416.0,91.6881,91.7339,91.6789,91.6789,6416.0
2019-09-04 11:45:00,100.01,100.03,99.93,99.94,7203.0,91.6881,91.7064,91.6147,91.6239,7203.0
2019-09-04 11:50:00,99.96,100.0,99.95,99.99,3343.0,91.6422,91.6789,91.6331,91.6697,3343.0
2019-09-04 11:55:00,100.0,100.0,99.95,99.98,4841.0,91.6789,91.6789,91.6331,91.6606,4841.0
2019-09-04 12:00:00,99.97,99.98,99.92,99.93,5471.0,91.6514,91.6606,91.6056,91.6147,5471.0
2019-09-04 12:05:00,99.91,99.93,99.9,99.91,2584.0,91.5964,91.6147,91.5872,91.5964,2584.0
2019-09-04 12:10:00,99.91,99.97,99.89,99.94,4721.0,91.5964,91.6514,91.5781,91.6239,4721.0
2019-09-04 12:15:00,99.91,99.91,99.86,99.88,3957.0,91.5964,91.5964,91.5506,91.5689,3957.0
2019-09-04 12:20:00,99.88,99.96,99.88,99.9,55151.0,91.5689,91.6422,91.5689,91.5872,55151.0
2019-09-04 12:25:00,99.88,99.88,99.84,99.84,7295.0,91.5689,91.5689,91.5322,91.5322,7295.0
2019-09-04 12:30:00,99.83,99.84,99.76,99.76,4600.0,91.5231,91.5322,91.4589,91.4589,4600.0
2019-09-04 12:35:00,99.78,99.82,99.77,99.82,3349.0,91.4772,91.5139,91.4681,91.5139,3349.0
2019-09-04 12:40:00,99.83,99.86,99.79,99.81,5292.0,91.5231,91.5506,91.4864,91.5047,5292.0
2019-09-04 12:45:00,99.82,99.88,99.81,99.85,5012.0,91.5139,91.5689,91.5047,91.5414,5012.0
2019-09-04 12:50:00,99.83,99.83,99.75,99.75,12164.0,91.5231,91.5231,91.4497,91.4497,12164.0
2019-09-04 12:55:00,99.74,99.77,99.7,99.77,4502.0,91.4406,91.4681,91.4039,91.4681,4502.0
2019-09-04 13:00:00,99.76,99.76,99.68,99.69,3619.0,91.4589,91.4589,91.3855,91.3947,3619.0
2019-09-04 13:05:00,99.71,99.71,99.58,99.59,5453.0,91.413,91.413,91.2939,91.303,5453.0
2019-09-04 13:10:00,99.58,99.61,99.5,99.61,15813.0,91.2939,91.3214,91.2205,91.3214,15813.0
2019-09-04 13:15:00,99.6,99.61,99.49,99.51,14306.0,91.3122,91.3214,91.2114,91.2297,14306.0
2019-09-04 13:20:00,99.51,99.54,99.48,99.54,4015.0,91.2297,91.2572,91.2022,91.2572,4015.0
2019-09-04 13:25:00,99.54,99.57,99.51,99.57,8164.0,91.2572,91.2847,91.2297,91.2847,8164.0
2019-09-04 13:30:00,99.57,99.62,99.56,99.56,7879.0,91.2847,91.3305,91.2755,91.2755,7879.0
2019-09-04 13:35:00,99.57,99.61,99.55,99.55,6352.0,91.2847,91.3214,91.2664,91.2664,6352.0
2019-09-04 13:40:00,99.55,99.6,99.53,99.6,9067.0,91.2664,91.3122,91.248,91.3122,9067.0
2019-09-04 13:45:00,99.59,99.59,99.35,99.5,21499.0,91.303,91.303,91.083,91.2205,21499.0
2019-09-04 13:50:00,99.51,99.56,99.46,99.55,15398.0,91.2297,91.2755,91.1839,91.2664,15398.0
2019-09-04 13:55:00,99.54,99.61,99.53,99.58,4892.0,91.2572,91.3214,91.248,91.2939,4892.0
2019-09-04 14:00:00,99.57,99.64,99.54,99.63,5804.0,91.2847,91.3489,91.2572,91.3397,5804.0
2019-09-04 14:05:00,99.64,99.64,99.59,99.61,5000.0,91.3489,91.3489,91.303,91.3214,5000.0
2019-09-04 14:10:00,99.61,99.65,99.57,99.59,3999.0,91.3214,91.358,91.2847,91.303,3999.0
2019-09-04 14:15:00,99.59,99.64,99.58,99.62,4938.0,91.303,91.3489,91.2939,91.3305,4938.0
2019-09-04 14:20:00,99.64,99.64,99.54,99.55,4108.0,91.3489,91.3489,91.2572,91.2664,4108.0
2019-09-04 14:25:00,99.55,99.64,99.54,99.62,8403.0,91.2664,91.3489,91.2572,91.3305,8403.0
2019-09-04 14:30:00,99.61,99.68,99.61,99.68,5618.0,91.3214,91.3855,91.3214,91.3855,5618.0
2019-09-04 14:35:00,99.68,99.73,99.68,99.71,3645.0,91.3855,91.4314,91.3855,91.413,3645.0
2019-09-04 14:40:00,99.71,99.76,99.7,99.73,9368.0,91.413,91.4589,91.4039,91.4314,9368.0
2019-09-04 14:45:00,99.75,99.76,99.71,99.72,4506.0,91.4497,91.4589,91.413,91.4222,4506.0
2019-09-04 14:50:00,99.73,99.84,99.71,99.78,9872.0,91.4314,91.5322,91.413,91.4772,9872.0
2019-09-04 14:55:00,99.78,99.79,99.7,99.79,15238.0,91.4772,91.4864,91.4039,91.4864,15238.0
2019-09-04 15:00:00,99.81,99.85,99.77,99.82,8319.0,91.5047,91.5414,91.4681,91.5139,8319.0
2019-09-04 15:05:00,99.82,99.82,99.72,99.75,5302.0,91.5139,91.5139,91.4222,91.4497,5302.0
2019-09-04 15:10:00,99.74,99.87,99.72,99.87,7844.0,91.4406,91.5597,91.4222,91.5597,7844.0
2019-09-04 15:15:00,99.87,99.89,99.83,99.88,9140.0,91.5597,91.5781,91.5231,91.5689,9140.0
2019-09-04 15:20:00,99.88,99.93,99.85,99.9,12672.0,91.5689,91.6147,91.5414,91.5872,12672.0
2019-09-04 15:25:00,99.91,100.01,99.88,99.94,25398.0,91.5964,91.6881,91.5689,91.6239,25398.0
2019-09-04 15:30:00,99.96,100.03,99.92,100.0,11023.0,91.6422,91.7064,91.6056,91.6789,11023.0
2019-09-04 15:35:00,99.99,99.99,99.9,99.95,14364.0,91.6697,91.6697,91.5872,91.6331,14364.0
2019-09-04 15:40:00,99.95,100.0,99.93,99.96,23952.0,91.6331,91.6789,91.6147,91.6422,23952.0
2019-09-04 15:45:00,99.96,100.0,99.94,100.0,24916.0,91.6422,91.6789,91.6239,91.6789,24916.0
2019-09-04 15:50:00,99.99,100.06,99.97,100.0,57213.0,91.6697,91.7339,91.6514,91.6789,57213.0
2019-09-04 15:55:00,100.0,100.04,99.93,99.99,80108.0,91.6789,91.7156,91.6147,91.6697,80108.0
2019-09-05 09:30:00,101.22,101.22,100.72,100.9,26330.0,92.7974,92.7974,92.339,92.504,26330.0
2019-09-05 09:35:00,100.9,101.04,100.81,100.88,7300.0,92.504,92.6324,92.4215,92.4857,7300.0
2019-09-05 09:40:00,100.85,101.08,100.81,101.04,8659.0,92.4582,92.669,92.4215,92.6324,8659.0
2019-09-05 09:45:00,101.05,101.38,101.05,101.35,8859.0,92.6415,92.9441,92.6415,92.9166,8859.0
2019-09-05 09:50:00,101.35,101.45,101.34,101.42,9521.0,92.9166,93.0083,92.9074,92.9808,9521.0
2019-09-05 09:55:00,101.46,101.58,101.33,101.34,7778.0,93.0174,93.1274,92.8982,92.9074,7778.0
2019-09-05 10:00:00,101.48,101.59,101.42,101.43,11229.0,93.0358,93.1366,92.9808,92.9899,11229.0
2019-09-05 10:05:00,101.42,101.59,101.38,101.59,8535.0,92.9808,93.1366,92.9441,93.1366,8535.0
2019-09-05 10:10:00,101.61,101.77,101.6,101.74,13336.0,93.1549,93.3016,93.1458,93.2741,13336.0
2019-09-05 10:15:00,101.76,101.83,101.65,101.83,10566.0,93.2925,93.3566,93.1916,93.3566,10566.0
2019-09-05 10:20:00,101.82,101.84,101.5,101.5,12053.0,93.3475,93.3658,93.0541,93.0541,12053.0
2019-09-05 10:25:00,101.48,101.52,101.25,101.39,16472.0,93.0358,93.0724,92.8249,92.9533,16472.0
2019-09-05 10:30:00,101.39,101.52,101.38,101.51,4979.0,92.9533,93.0724,92.9441,93.0633,4979.0
2019-09-05 10:35:00,101.54,101.68,101.52,101.57,16822.0,93.0908,93.2191,93.0724,93.1183,16822.0
2019-09-05 10:40:00,101.62,101.68,101.57,101.61,5114.0,93.1641,93.2191,93.1183,93.1549,5114.0
2019-09-05 10:45:00,101.65,101.65,101.51,101.51,2614.0,93.1916,93.1916,93.0633,93.0633,2614.0
2019-09-05 10:50:00,101.53,101.57,101.48,101.52,5316.0,93.0816,93.1183,93.0358,93.0724,5316.0
2019-09-05 10:55:00,101.5,101.5,101.4,101.48,7432.0,93.0541,93.0541,92.9624,93.0358,7432.0
2019-09-05 11:00:00,101.45,101.48,101.29,101.42,5534.0,93.0083,93.0358,92.8616,92.9808,5534.0
2019-09-05 11:05:00,101.42,101.46,101.3,101.33,7222.0,92.9808,93.0174,92.8707,92.8982,7222.0
2019-09-05 11:10:00,101.37,101.4,101.27,101.37,6876.0,92.9349,92.9624,92.8432,92.9349,6876.0
2019-09-05 11:15:00,101.35,101.35,101.23,101.28,13339.0,92.9166,92.9166,92.8066,92.8524,13339.0
2019-09-05 11:20:00,101.28,101.32,101.22,101.3,6992.0,92.8524,92.8891,92.7974,92.8707,6992.0
2019-09-05 11:25:00,101.29,101.3,101.26,101.29,3305.0,92.8616,92.8707,92.8341,92.8616,3305.0
2019-09-05 11:30:00,101.29,101.29,101.19,101.26,12631.0,92.8616,92.8616,92.7699,92.8341,12631.0
2019-09-05 11:35:00,101.26,101.28,101.2,101.22,6264.0,92.8341,92.8524,92.7791,92.7974,6264.0
2019-09-05 11:40:00,101.22,101.23,101.15,101.17,6021.0,92.7974,92.8066,92.7332,92.7516,6021.0
2019-09-05 11:45:00,101.16,101.16,101.1,101.12,6700.0,92.7424,92.7424,92.6874,92.7057,6700.0
2019-09-05 11:50:00,101.14,101.14,101.06,101.09,5600.0,92.7241,92.7241,92.6507,92.6782,5600.0
2019-09-05 11:55:00,101.07,101.14,101.06,101.06,2300.0,92.6599,92.7241,92.6507,92.6507,2300.0
2019-09-05 12:00:00,101.06,101.14,101.02,101.1,6944.0,92.6507,92.7241,92.614,92.6874,6944.0
2019-09-05 12:05:00,101.12,101.12,100.99,101.04,7200.0,92.7057,92.7057,92.5865,92.6324,7200.0
2019-09-05 12:10:00,101.03,101.15,101.01,101.13,3840.0,92.6232,92.7332,92.6049,92.7149,3840.0
2019-09-05 12:15:00,101.15,101.19,101.12,101.14,4841.0,92.7332,92.7699,92.7057,92.7241,4841.0
2019-09-05 12:20:00,101.09,101.15,100.98,101.04,6848.0,92.6782,92.7332,92.5774,92.6324,6848.0
2019-09-05 12:25:00,101.05,101.07,100.99,100.99,4923.0,92.6415,92.6599,92.5865,92.5865,4923.0
2019-09-05 12:30:00,101.0,101.03,100.99,101.01,2921.0,92.5957,92.6232,92.5865,92.6049,2921.0
2019-09-05 12:35:00,101.02,101.05,100.96,100.98,7081.0,92.614,92.6415,92.559,92.5774,7081.0
2019-09-05 12:40:00,100.96,100.99,100.92,100.96,3473.0,92.559,92.5865,92.5224,92.559,3473.0
2019-09-05 12:45:00,100.96,100.96,100.89,100.93,7200.0,92.559,92.559,92.4949,92.5315,7200.0
2019-09-05 12:50:00,100.94,100.96,100.92,100.96,2828.0,92.5407,92.559,92.5224,92.559,2828.0
2019-09-05 12:55:00,100.94,100.98,100.92,100.96,2600.0,92.5407,92.5774,92.5224,92.559,2600.0
2019-09-05 13:00:00,100.94,100.99,100.89,100.92,8605.0,92.5407,92.5865,92.4949,92.5224,8605.0
2019-09-05 13:05:00,100.92,100.92,100.83,100.91,8077.0,92.5224,92.5224,92.4399,92.5132,8077.0
2019-09-05 13:10:00,100.9,100.92,100.87,100.9,5303.0,92.504,92.5224,92.4765,92.504,5303.0
2019-09-05 13:15:00,100.9,100.92,100.86,100.9,5062.0,92.504,92.5224,92.4674,92.504,5062.0
2019-09-05 13:20:00,100.91,100.94,100.86,100.86,4472.0,92.5132,92.5407,92.4674,92.4674,4472.0
2019-09-05 13:25:00,100.87,100.96,100.84,100.93,9454.0,92.4765,92.559,92.449,92.5315,9454.0
2019-09-05 13:30:00,100.92,100.95,100.86,100.87,6129.0,92.5224,92.5499,92.4674,92.4765,6129.0
2019-09-05 13:35:00,100.87,100.9,100.84,100.87,6445.0,92.4765,92.504,92.449,92.4765,6445.0
2019-09-05 13:40:00,100.89,100.89,100.84,100.85,4184.0,92.4949,92.4949,92.449,92.4582,4184.0
2019-09-05 13:45:00,100.86,100.88,100.81,100.86,11173.0,92.4674,92.4857,92.4215,92.4674,11173.0
2019-09-05 13:50:00,100.86,100.91,100.86,100.88,6423.0,92.4674,92.5132,92.4674,92.4857,6423.0
2019-09-05 13:55:00,100.87,100.91,100.84,100.88,7184.0,92.4765,92.5132,92.449,92.4857,7184.0
2019-09-05 14:00:00,100.88,100.91,100.87,100.91,3716.0,92.4857,92.5132,92.4765,92.5132,3716.0
2019-09-05 14:05:00,100.9,100.91,100.86,100.89,5977.0,92.504,92.5132,92.4674,92.4949,5977.0
2019-09-05 14:10:00,100.89,100.93,100.86,100.92,6823.0,92.4949,92.5315,92.4674,92.5224,6823.0
2019-09-05 14:15:00,100.92,100.94,100.9,100.94,6788.0,92.5224,92.5407,92.504,92.5407,6788.0
2019-09-05 14:20:00,100.94,100.95,100.83,100.84,8155.0,92.5407,92.5499,92.4399,92.449,8155.0
2019-09-05 14:25:00,100.85,100.87,100.82,100.84,5363.0,92.4582,92.4765,92.4307,92.449,5363.0
2019-09-05 14:30:00,100.83,100.87,100.81,100.84,6959.0,92.4399,92.4765,92.4215,92.449,6959.0
2019-09-05 14:35:00,100.86,100.92,100.86,100.9,7199.0,92.4674,92.5224,92.4674,92.504,7199.0
2019-09-05 14:40:00,100.9,100.94,100.89,100.93,5399.0,92.504,92.5407,92.4949,92.5315,5399.0
2019-09-05 14:45:00,100.93,101.02,100.92,100.99,6556.0,92.5315,92.614,92.5224,92.5865,6556.0
2019-09-05 14:50:00,101.0,101.0,100.92,100.92,6485.0,92.5957,92.5957,92.5224,92.5224,6485.0
2019-09-05 14:55:00,100.93,100.95,100.88,100.94,11202.0,92.5315,92.5499,92.4857,92.5407,11202.0
2019-09-05 15:00:00,100.93,101.07,100.93,100.98,13255.0,92.5315,92.6599,92.5315,92.5774,13255.0
2019-09-05 15:05:00,100.98,101.0,100.95,100.97,9556.0,92.5774,92.5957,92.5499,92.5682,9556.0
2019-09-05 15:10:00,100.97,101.04,100.97,101.01,8950.0,92.5682,92.6324,92.5682,92.6049,8950.0
2019-09-05 15:15:00,101.02,101.1,101.02,101.1,5583.0,92.614,92.6874,92.614,92.6874,5583.0
2019-09-05 15:20:00,101.09,101.09,101.04,101.05,8988.0,92.6782,92.6782,92.6324,92.6415,8988.0
2019-09-05 15:25:00,101.05,101.1,101.04,101.1,5514.0,92.6415,92.6874,92.6324,92.6874,5514.0
2019-09-05 15:30:00,101.09,101.18,101.08,101.15,13062.0,92.6782,92.7607,92.669,92.7332,13062.0
2019-09-05 15:35:00,101.14,101.14,101.06,101.08,9664.0,92.7241,92.7241,92.6507,92.669,9664.0
2019-09-05 15:40:00,101.09,101.14,101.04,101.04,7301.0,92.6782,92.7241,92.6324,92.6324,7301.0
2019-09-05 15:45:00,101.01,101.01,100.88,100.91,18190.0,92.6049,92.6049,92.4857,92.5132,18190.0
2019-09-05 15:50:00,100.9,101.01,100.86,100.97,33106.0,92.504,92.6049,92.4674,92.5682,33106.0
2019-09-05 15:55:00,100.98,101.06,100.96,101.06,108630.0,92.5774,92.6507,92.559,92.6507,108630.0
2019-09-06 09:30:00,100.75,101.46,100.75,101.14,20027.0,92.3665,93.0174,92.3665,92.7241,20027.0
2019-09-06 09:35:00,101.07,101.13,100.98,101.04,8401.0,92.6599,92.7149,92.5774,92.6324,8401.0
2019-09-06 09:40:00,101.08,101.2,100.96,101.01,7543.0,92.669,92.7791,92.559,92.6049,7543.0
2019-09-06 09:45:00,101.04,101.11,101.02,101.1,4099.0,92.6324,92.6966,92.614,92.6874,4099.0
2019-09-06 09:50:00,101.11,101.2,101.07,101.2,6694.0,92.6966,92.7791,92.6599,92.7791,6694.0
2019-09-06 09:55:00,101.2,101.35,101.18,101.32,10070.0,92.7791,92.9166,92.7607,92.8891,10070.0
2019-09-06 10:00:00,101.35,101.51,101.35,101.5,7448.0,92.9166,93.0633,92.9166,93.0541,7448.0
2019-09-06 10:05:00,101.52,101.56,101.41,101.54,7882.0,93.0724,93.1091,92.9716,93.0908,7882.0
2019-09-06 10:10:00,101.52,101.61,101.5,101.58,4463.0,93.0724,93.1549,93.0541,93.1274,4463.0
2019-09-06 10:15:00,101.53,101.7,101.52,101.61,4211.0,93.0816,93.2375,93.0724,93.1549,4211.0
2019-09-06 10:20:00,101.61,101.66,101.58,101.65,3932.0,93.1549,93.2008,93.1274,93.1916,3932.0
2019-09-06 10:25:00,101.66,101.69,101.64,101.69,5388.0,93.2008,93.2283,93.1825,93.2283,5388.0
2019-09-06 10:30:00,101.71,101.73,101.51,101.56,7055.0,93.2466,93.265,93.0633,93.1091,7055.0
2019-09-06 10:35:00,101.54,101.66,101.51,101.65,10195.0,93.0908,93.2008,93.0633,93.1916,10195.0
2019-09-06 10:40:00,101.64,101.65,101.49,101.53,5278.0,93.1825,93.1916,93.0449,93.0816,5278.0
2019-09-06 10:45:00,101.54,101.58,101.5,101.53,4193.0,93.0908,93.1274,93.0541,93.0816,4193.0
2019-09-06 10:50:00,101.57,101.57,101.46,101.47,30252.0,93.1183,93.1183,93.0174,93.0266,30252.0
2019-09-06 10:55:00,101.47,101.47,101.39,101.42,2654.0,93.0266,93.0266,92.9533,92.9808,2654.0
2019-09-06 11:00:00,101.43,101.5,101.4,101.42,2720.0,92.9899,93.0541,92.9624,92.9808,2720.0
2019-09-06 11:05:00,101.42,101.44,101.38,101.44,5172.0,92.9808,92.9991,92.9441,92.9991,5172.0
2019-09-06 11:10:00,101.41,101.46,101.37,101.41,4535.0,92.9716,93.0174,92.9349,92.9716,4535.0
2019-09-06 11:15:00,101.41,101.44,101.36,101.44,17418.0,92.9716,92.9991,92.9257,92.9991,17418.0
2019-09-06 11:20:00,101.44,101.48,101.42,101.45,3736.0,92.9991,93.0358,92.9808,93.0083,3736.0
2019-09-06 11:25:00,101.47,101.47,101.42,101.44,2049.0,93.0266,93.0266,92.9808,92.9991,2049.0
2019-09-06 11:30:00,101.45,101.46,101.37,101.42,4747.0,93.0083,93.0174,92.9349,92.9808,4747.0
2019-09-06 11:35:00,101.43,101.45,101.4,101.4,2462.0,92.9899,93.0083,92.9624,92.9624,2462.0
2019-09-06 11:40:00,101.39,101.43,101.37,101.43,3199.0,92.9533,92.9899,92.9349,92.9899,3199.0
2019-09-06 11:45:00,101.42,101.49,101.42,101.46,6548.0,92.9808,93.0449,92.9808,93.0174,6548.0
2019-09-06 11:50:00,101.48,101.5,101.44,101.47,7931.0,93.0358,93.0541,92.9991,93.0266,7931.0
2019-09-06 11:55:00,101.48,101.58,101.47,101.55,7110.0,93.0358,93.1274,93.0266,93.0999,7110.0
2019-09-06 12:00:00,101.54,101.54,101.44,101.5,15339.0,93.0908,93.0908,92.9991,93.0541,15339.0
2019-09-06 12:05:00,101.5,101.52,101.48,101.51,1384.0,93.0541,93.0724,93.0358,93.0633,1384.0
2019-09-06 12:10:00,101.48,101.49,101.46,101.48,4311.0,93.0358,93.0449,93.0174,93.0358,4311.0
2019-09-06 12:15:00,101.49,101.53,101.49,101.52,16042.0,93.0449,93.0816,93.0449,93.0724,16042.0
2019-09-06 12:20:00,101.53,101.6,101.53,101.6,3744.0,93.0816,93.1458,93.0816,93.1458,3744.0
2019-09-06 12:25:00,101.62,101.63,101.59,101.61,4208.0,93.1641,93.1733,93.1366,93.1549,4208.0
2019-09-06 12:30:00,101.61,101.62,101.57,101.62,5679.0,93.1549,93.1641,93.1183,93.1641,5679.0
2019-09-06 12:35:00,101.61,101.62,101.52,101.58,7093.0,93.1549,93.1641,93.0724,93.1274,7093.0
2019-09-06 12:40:00,101.57,101.57,101.44,101.44,158854.0,93.1183,93.1183,92.9991,92.9991,158854.0
2019-09-06 12:45:00,101.44,101.45,101.3,101.34,9007.0,92.9991,93.0083,92.8707,92.9074,9007.0
2019-09-06 12:50:00,101.32,101.33,101.18,101.24,17743.0,92.8891,92.8982,92.7607,92.8157,17743.0
2019-09-06 12:55:00,101.24,101.31,101.21,101.3,5651.0,92.8157,92.8799,92.7882,92.8707,5651.0
2019-09-06 13:00:00,101.3,101.36,101.26,101.33,6644.0,92.8707,92.9257,92.8341,92.8982,6644.0
2019-09-06 13:05:00,101.34,101.35,101.32,101.34,3552.0,92.9074,92.9166,92.8891,92.9074,3552.0
2019-09-06 13:10:00,101.33,101.39,101.2,101.33,24609.0,92.8982,92.9533,92.7791,92.8982,24609.0
2019-09-06 13:15:00,101.34,101.43,101.34,101.4,5646.0,92.9074,92.9899,92.9074,92.9624,5646.0
2019-09-06 13:20:00,101.4,101.48,101.4,101.41,5841.0,92.9624,93.0358,92.9624,92.9716,5841.0
2019-09-06 13:25:00,101.42,101.5,101.41,101.46,2301.0,92.9808,93.0541,92.9716,93.0174,2301.0
2019-09-06 13:30:00,101.46,101.5,101.37,101.37,3449.0,93.0174,93.0541,92.9349,92.9349,3449.0
2019-09-06 13:35:00,101.37,101.39,101.35,101.38,2977.0,92.9349,92.9533,92.9166,92.9441,2977.0
2019-09-06 13:40:00,101.38,101.4,101.32,101.4,6107.0,92.9441,92.9624,92.8891,92.9624,6107.0
2019-09-06 13:45:00,101.36,101.39,101.36,101.36,2005.0,92.9257,92.9533,92.9257,92.9257,2005.0
2019-09-06 13:50:00,101.36,101.39,101.35,101.39,3575.0,92.9257,92.9533,92.9166,92.9533,3575.0
2019-09-06 13:55:00,101.39,101.4,101.36,101.37,5446.0,92.9533,92.9624,92.9257,92.9349,5446.0
2019-09-06 14:00:00,101.38,101.38,101.33,101.36,6115.0,92.9441,92.9441,92.8982,92.9257,6115.0
2019-09-06 14:05:00,101.33,101.38,101.33,101.36,4186.0,92.8982,92.9441,92.8982,92.9257,4186.0
2019-09-06 14:10:00,101.38,101.38,101.35,101.36,10063.0,92.9441,92.9441,92.9166,92.9257,10063.0
2019-09-06 14:15:00,101.37,101.38,101.31,101.35,7148.0,92.9349,92.9441,92.8799,92.9166,7148.0
2019-09-06 14:20:00,101.34,101.34,101.27,101.27,4711.0,92.9074,92.9074,92.8432,92.8432,4711.0
2019-09-06 14:25:00,101.26,101.28,101.15,101.18,7443.0,92.8341,92.8524,92.7332,92.7607,7443.0
2019-09-06 14:30:00,101.19,101.23,101.16,101.2,6838.0,92.7699,92.8066,92.7424,92.7791,6838.0
2019-09-06 14:35:00,101.2,101.2,101.13,101.14,3865.0,92.7791,92.7791,92.7149,92.7241,3865.0
2019-09-06 14:40:00,101.15,101.15,101.1,101.1,8379.0,92.7332,92.7332,92.6874,92.6874,8379.0
2019-09-06 14:45:00,101.1,101.11,101.06,101.1,5771.0,92.6874,92.6966,92.6507,92.6874,5771.0
2019-09-06 14:50:00,101.09,101.1,101.03,101.05,88671.0,92.6782,92.6874,92.6232,92.6415,88671.0
2019-09-06 14:55:00,101.04,101.06,101.02,101.03,12918.0,92.6324,92.6507,92.614,92.6232,12918.0
2019-09-06 15:00:00,101.04,101.06,101.01,101.02,11906.0,92.6324,92.6507,92.6049,92.614,11906.0
2019-09-06 15:05:00,101.02,101.02,100.95,100.98,12642.0,92.614,92.614,92.5499,92.5774,12642.0
2019-09-06 15:10:00,100.99,100.99,100.9,100.95,12484.0,92.5865,92.5865,92.504,92.5499,12484.0
2019-09-06 15:15:00,100.95,100.95,100.92,100.93,5203.0,92.5499,92.5499,92.5224,92.5315,5203.0
2019-09-06 15:20:00,100.93,101.02,100.9,101.0,13541.0,92.5315,92.614,92.504,92.5957,13541.0
2019-09-06 15:25:00,101.01,101.07,101.0,101.04,6514.0,92.6049,92.6599,92.5957,92.6324,6514.0
2019-09-06 15:30:00,101.04,101.13,101.02,101.13,11920.0,92.6324,92.7149,92.614,92.7149,11920.0
2019-09-06 15:35:00,101.12,101.12,101.03,101.05,8313.0,92.7057,92.7057,92.6232,92.6415,8313.0
2019-09-06 15:40:00,101.05,101.05,100.99,101.0,12786.0,92.6415,92.6415,92.5865,92.5957,12786.0
2019-09-06 15:45:00,101.0,101.0,100.89,100.94,16369.0,92.5957,92.5957,92.4949,92.5407,16369.0
2019-09-06 15:50:00,100.93,100.94,100.81,100.81,80317.0,92.5315,92.5407,92.4215,92.4215,80317.0
2019-09-06 15:55:00,100.81,100.94,100.79,100.88,60963.0,92.4215,92.5407,92.4032,92.4857,60963.0
2019-09-09 09:30:00,101.64,101.64,100.92,100.92,25244.0,93.1825,93.1825,92.5224,92.5224,25244.0
2019-09-09 09:35:00,100.92,100.92,100.76,100.77,11337.0,92.5224,92.5224,92.3757,92.3848,11337.0
2019-09-09 09:40:00,100.79,100.94,100.77,100.78,8965.0,92.4032,92.5407,92.3848,92.394,8965.0
2019-09-09 09:45:00,100.76,100.96,100.76,100.82,8619.0,92.3757,92.559,92.3757,92.4307,8619.0
2019-09-09 09:50:00,100.83,100.85,100.76,100.82,6252.0,92.4399,92.4582,92.3757,92.4307,6252.0
2019-09-09 09:55:00,100.85,100.85,100.71,100.71,9751.0,92.4582,92.4582,92.3298,92.3298,9751.0
2019-09-09 10:00:00,100.72,100.77,100.62,100.63,10758.0,92.339,92.3848,92.2473,92.2565,10758.0
2019-09-09 10:05:00,100.66,100.86,100.65,100.77,17746.0,92.284,92.4674,92.2748,92.3848,17746.0
2019-09-09 10:10:00,100.77,100.84,100.67,100.68,16028.0,92.3848,92.449,92.2932,92.3023,16028.0
2019-09-09 10:15:00,100.71,100.84,100.7,100.83,13318.0,92.3298,92.449,92.3207,92.4399,13318.0
2019-09-09 10:20:00,100.83,100.88,100.75,100.88,17903.0,92.4399,92.4857,92.3665,92.4857,17903.0
2019-09-09 10:25:00,100.85,100.88,100.7,100.71,11678.0,92.4582,92.4857,92.3207,92.3298,11678.0
2019-09-09 10:30:00,100.7,100.71,100.63,100.69,9170.0,92.3207,92.3298,92.2565,92.3115,9170.0
2019-09-09 10:35:00,100.67,100.69,100.61,100.65,5834.0,92.2932,92.3115,92.2382,92.2748,5834.0
2019-09-09 10:40:00,100.65,100.65,100.5,100.51,6938.0,92.2748,92.2748,92.1373,92.1465,6938.0
2019-09-09 10:45:00,100.52,100.63,100.51,100.56,7095.0,92.1556,92.2565,92.1465,92.1923,7095.0
2019-09-09 10:50:00,100.57,100.57,100.47,100.52,6021.0,92.2015,92.2015,92.1098,92.1556,6021.0
2019-09-09 10:55:00,100.48,100.57,100.25,100.29,25079.0,92.119,92.2015,91.9081,91.9448,25079.0
2019-09-09 11:00:00,100.33,100.36,100.16,100.21,14856.0,91.9815,92.009,91.8256,91.8714,14856.0
2019-09-09 11:05:00,100.23,100.25,100.16,100.24,7502.0,91.8898,91.9081,91.8256,91.8989,7502.0
2019-09-09 11:10:00,100.26,100.28,100.15,100.17,7247.0,91.9173,91.9356,91.8164,91.8348,7247.0
2019-09-09 11:15:00,100.19,100.23,100.16,100.2,3013.0,91.8531,91.8898,91.8256,91.8623,3013.0
2019-09-09 11:20:00,100.2,100.22,100.13,100.16,3188.0,91.8623,91.8806,91.7981,91.8256,3188.0
2019-09-09 11:25:00,100.15,100.17,100.1,100.14,5703.0,91.8164,91.8348,91.7706,91.8073,5703.0
2019-09-09 11:30:00,100.11,100.15,100.11,100.12,6511.0,91.7798,91.8164,91.7798,91.7889,6511.0
2019-09-09 11:35:00,100.13,100.13,100.01,100.04,4925.0,91.7981,91.7981,91.6881,91.7156,4925.0
2019-09-09 11:40:00,100.04,100.05,99.99,100.0,5032.0,91.7156,91.7248,91.6697,91.6789,5032.0
2019-09-09 11:45:00,99.98,99.98,99.86,99.89,5714.0,91.6606,91.6606,91.5506,91.5781,5714.0
2019-09-09 11:50:00,99.9,99.91,99.76,99.82,7313.0,91.5872,91.5964,91.4589,91.5139,7313.0
2019-09-09 11:55:00,99.84,99.87,99.81,99.81,3151.0,91.5322,91.5597,91.5047,91.5047,3151.0
2019-09-09 12:00:00,99.81,99.82,99.7,99.75,3374.0,91.5047,91.5139,91.4039,91.4497,3374.0
2019-09-09 12:05:00,99.76,99.76,99.66,99.66,6631.0,91.4589,91.4589,91.3672,91.3672,6631.0
2019-09-09 12:10:00,99.68,99.76,99.67,99.7,6756.0,91.3855,91.4589,91.3764,91.4039,6756.0
2019-09-09 12:15:00,99.72,99.85,99.72,99.79,6272.0,91.4222,91.5414,91.4222,91.4864,6272.0
2019-09-09 12:20:00,99.81,99.81,99.72,99.72,2117.0,91.5047,91.5047,91.4222,91.4222,2117.0
2019-09-09 12:25:00,99.74,99.75,99.65,99.67,4430.0,91.4406,91.4497,91.358,91.3764,4430.0
2019-09-09 12:30:00,99.64,99.67,99.6,99.66,5669.0,91.3489,91.3764,91.3122,91.3672,5669.0
2019-09-09 12:35:00,99.64,99.65,99.58,99.63,3306.0,91.3489,91.358,91.2939,91.3397,3306.0
2019-09-09 12:40:00,99.65,99.67,99.56,99.59,8437.0,91.358,91.3764,91.2755,91.303,8437.0
2019-09-09 12:45:00,99.61,99.66,99.56,99.56,6532.0,91.3214,91.3672,91.2755,91.2755,6532.0
2019-09-09 12:50:00,99.57,99.7,99.54,99.7,4693.0,91.2847,91.4039,91.2572,91.4039,4693.0
2019-09-09 12:55:00,99.7,99.73,99.68,99.69,4826.0,91.4039,91.4314,91.3855,91.3947,4826.0
2019-09-09 13:00:00,99.67,99.71,99.63,99.7,3687.0,91.3764,91.413,91.3397,91.4039,3687.0
2019-09-09 13:05:00,99.67,99.73,99.65,99.7,4749.0,91.3764,91.4314,91.358,91.4039,4749.0
2019-09-09 13:10:00,99.7,99.72,99.64,99.64,9512.0,91.4039,91.4222,91.3489,91.3489,9512.0
2019-09-09 13:15:00,99.66,99.69,99.54,99.54,6390.0,91.3672,91.3947,91.2572,91.2572,6390.0
2019-09-09 13:20:00,99.51,99.54,99.51,99.51,3292.0,91.2297,91.2572,91.2297,91.2297,3292.0
2019-09-09 13:25:00,99.51,99.56,99.5,99.51,3500.0,91.2297,91.2755,91.2205,91.2297,3500.0
2019-09-09 13:30:00,99.51,99.54,99.45,99.5,5049.0,91.2297,91.2572,91.1747,91.2205,5049.0
2019-09-09 13:35:00,99.5,99.53,99.45,99.52,5277.0,91.2205,91.248,91.1747,91.2389,5277.0
2019-09-09 13:40:00,99.53,99.57,99.5,99.55,6403.0,91.248,91.2847,91.2205,91.2664,6403.0
2019-09-09 13:45:00,99.55,99.72,99.54,99.72,13838.0,91.2664,91.4222,91.2572,91.4222,13838.0
2019-09-09 13:50:00,99.7,99.74,99.67,99.69,7739.0,91.4039,91.4406,91.3764,91.3947,7739.0
2019-09-09 13:55:00,99.71,99.71,99.63,99.65,4184.0,91.413,91.413,91.3397,91.358,4184.0
2019-09-09 14:00:00,99.65,99.8,99.65,99.79,4636.0,91.358,91.4956,91.358,91.4864,4636.0
2019-09-09 14:05:00,99.78,99.79,99.67,99.68,6612.0,91.4772,91.4864,91.3764,91.3855,6612.0
2019-09-09 14:10:00,99.66,99.73,99.65,99.71,8930.0,91.3672,91.4314,91.358,91.413,8930.0
2019-09-09 14:15:00,99.71,99.73,99.66,99.66,3374.0,91.413,91.4314,91.3672,91.3672,3374.0
2019-09-09 14:20:00,99.64,99.66,99.58,99.59,8585.0,91.3489,91.3672,91.2939,91.303,8585.0
2019-09-09 14:25:00,99.59,99.62,99.55,99.57,7433.0,91.303,91.3305,91.2664,91.2847,7433.0
2019-09-09 14:30:00,99.57,99.77,99.55,99.76,8842.0,91.2847,91.4681,91.2664,91.4589,8842.0
2019-09-09 14:35:00,99.73,99.74,99.69,99.7,7571.0,91.4314,91.4406,91.3947,91.4039,7571.0
2019-09-09 14:40:00,99.72,99.78,99.71,99.78,5831.0,91.4222,91.4772,91.413,91.4772,5831.0
2019-09-09 14:45:00,99.8,99.82,99.78,99.81,9995.0,91.4956,91.5139,91.4772,91.5047,9995.0
2019-09-09 14:50:00,99.81,99.89,99.81,99.83,7675.0,91.5047,91.5781,91.5047,91.5231,7675.0
2019-09-09 14:55:00,99.8,99.89,99.8,99.87,6956.0,91.4956,91.5781,91.4956,91.5597,6956.0
2019-09-09 15:00:00,99.86,99.99,99.83,99.99,11099.0,91.5506,91.6697,91.5231,91.6697,11099.0
2019-09-09 15:05:00,99.98,99.98,99.89,99.89,5799.0,91.6606,91.6606,91.5781,91.5781,5799.0
2019-09-09 15:10:00,99.89,99.98,99.88,99.93,14768.0,91.5781,91.6606,91.5689,91.6147,14768.0
2019-09-09 15:15:00,99.94,99.95,99.92,99.95,12824.0,91.6239,91.6331,91.6056,91.6331,12824.0
2019-09-09 15:20:00,99.94,99.94,99.83,99.83,13950.0,91.6239,91.6239,91.5231,91.5231,13950.0
2019-09-09 15:25:00,99.82,99.86,99.81,99.86,7679.0,91.5139,91.5506,91.5047,91.5506,7679.0
2019-09-09 15:30:00,99.84,99.86,99.78,99.83,17086.0,91.5322,91.5506,91.4772,91.5231,17086.0
2019-09-09 15:35:00,99.83,99.84,99.76,99.84,10296.0,91.5231,91.5322,91.4589,91.5322,10296.0
2019-09-09 15:40:00,99.85,99.85,99.79,99.81,12586.0,91.5414,91.5414,91.4864,91.5047,12586.0
2019-09-09 15:45:00,99.8,99.9,99.79,99.88,17322.0,91.4956,91.5872,91.4864,91.5689,17322.0
2019-09-09 15:50:00,99.89,99.89,99.81,99.82,28956.0,91.5781,91.5781,91.5047,91.5139,28956.0
2019-09-09 15:55:00,99.81,99.95,99.75,99.81,108669.0,91.5047,91.6331,91.4497,91.5047,108669.0
2019-09-10 09:30:00,99.68,99.69,98.78,98.79,21479.0,91.3855,91.3947,90.5604,90.5696,21479.0
2019-09-10 09:35:00,98.68,98.68,98.22,98.68,10894.0,90.4688,90.4688,90.047,90.4688,10894.0
2019-09-10 09:40:00,98.65,98.68,98.36,98.36,7606.0,90.4413,90.4688,90.1754,90.1754,7606.0
2019-09-10 09:45:00,98.31,98.64,98.31,98.48,22028.0,90.1295,90.4321,90.1295,90.2854,22028.0
2019-09-10 09:50:00,98.49,98.51,98.13,98.23,27325.0,90.2946,90.3129,89.9645,90.0562,27325.0
2019-09-10 09:55:00,98.27,98.32,98.12,98.15,12429.0,90.0929,90.1387,89.9554,89.9829,12429.0
2019-09-10 10:00:00,98.24,98.27,98.0,98.0,8150.0,90.0654,90.0929,89.8453,89.8453,8150.0
2019-09-10 10:05:00,97.97,98.01,97.67,97.74,10582.0,89.8178,89.8545,89.5428,89.607,10582.0
2019-09-10 10:10:00,97.76,97.88,97.75,97.8,9937.0,89.6253,89.7353,89.6161,89.662,9937.0
2019-09-10 10:15:00,97.76,97.93,97.72,97.91,16858.0,89.6253,89.7812,89.5886,89.7628,16858.0
2019-09-10 10:20:00,97.89,97.93,97.7,97.7,17888.0,89.7445,89.7812,89.5703,89.5703,17888.0
2019-09-10 10:25:00,97.72,97.96,97.67,97.92,14946.0,89.5886,89.8087,89.5428,89.772,14946.0
2019-09-10 10:30:00,97.9,97.92,97.75,97.79,9558.0,89.7537,89.772,89.6161,89.6528,9558.0
2019-09-10 10:35:00,97.78,97.86,97.45,97.49,22154.0,89.6436,89.717,89.3411,89.3778,22154.0
2019-09-10 10:40:00,97.48,97.56,97.39,97.43,23005.0,89.3686,89.442,89.2861,89.3228,23005.0
2019-09-10 10:45:00,97.47,97.63,97.42,97.54,15957.0,89.3594,89.5061,89.3136,89.4236,15957.0
2019-09-10 10:50:00,97.53,97.66,97.47,97.51,22504.0,89.4144,89.5336,89.3594,89.3961,22504.0
2019-09-10 10:55:00,97.5,97.52,97.31,97.35,11676.0,89.3869,89.4053,89.2128,89.2494,11676.0
2019-09-10 11:00:00,97.34,97.42,97.29,97.35,15090.0,89.2403,89.3136,89.1944,89.2494,15090.0
2019-09-10 11:05:00,97.31,97.31,97.15,97.17,8420.0,89.2128,89.2128,89.0661,89.0844,8420.0
2019-09-10 11:10:00,97.19,97.34,97.15,97.32,15116.0,89.1027,89.2403,89.0661,89.2219,15116.0
2019-09-10 11:15:00,97.3,97.49,97.25,97.49,8201.0,89.2036,89.3778,89.1577,89.3778,8201.0
2019-09-10 11:20:00,97.49,97.52,97.36,97.38,10687.0,89.3778,89.4053,89.2586,89.2769,10687.0
2019-09-10 11:25:00,97.4,97.42,97.23,97.26,22130.0,89.2953,89.3136,89.1394,89.1669,22130.0
2019-09-10 11:30:00,97.26,97.4,97.23,97.24,14865.0,89.1669,89.2953,89.1394,89.1486,14865.0
2019-09-10 11:35:00,97.23,97.27,97.04,97.08,9713.0,89.1394,89.1761,88.9652,89.0019,9713.0
2019-09-10 11:40:00,97.09,97.09,96.97,97.01,9919.0,89.0111,89.0111,88.901,88.9377,9919.0
2019-09-10 11:45:00,97.04,97.32,97.02,97.31,8869.0,88.9652,89.2219,88.9469,89.2128,8869.0
2019-09-10 11:50:00,97.37,97.45,97.34,97.43,8809.0,89.2678,89.3411,89.2403,89.3228,8809.0
2019-09-10 11:55:00,97.4,97.53,97.38,97.43,11956.0,89.2953,89.4144,89.2769,89.3228,11956.0
2019-09-10 12:00:00,97.41,97.56,97.37,97.42,12211.0,89.3044,89.442,89.2678,89.3136,12211.0
2019-09-10 12:05:00,97.42,97.5,97.38,97.39,8500.0,89.3136,89.3869,89.2769,89.2861,8500.0
2019-09-10 12:10:00,97.37,97.38,97.24,97.32,10801.0,89.2678,89.2769,89.1486,89.2219,10801.0
2019-09-10 12:15:00,97.3,97.36,97.28,97.33,14072.0,89.2036,89.2586,89.1853,89.2311,14072.0
2019-09-10 12:20:00,97.33,97.47,97.31,97.42,13230.0,89.2311,89.3594,89.2128,89.3136,13230.0
2019-09-10 12:25:00,97.4,97.42,97.35,97.4,9740.0,89.2953,89.3136,89.2494,89.2953,9740.0
2019-09-10 12:30:00,97.39,97.52,97.37,97.44,6358.0,89.2861,89.4053,89.2678,89.3319,6358.0
2019-09-10 12:35:00,97.42,97.47,97.4,97.46,4003.0,89.3136,89.3594,89.2953,89.3503,4003.0
2019-09-10 12:40:00,97.46,97.5,97.43,97.49,8376.0,89.3503,89.3869,89.3228,89.3778,8376.0
2019-09-10 12:45:00,97.51,97.58,97.51,97.56,5929.0,89.3961,89.4603,89.3961,89.442,5929.0
2019-09-10 12:50:00,97.56,97.68,97.54,97.61,7667.0,89.442,89.552,89.4236,89.4878,7667.0
2019-09-10 12:55:00,97.61,97.65,97.58,97.61,6824.0,89.4878,89.5245,89.4603,89.4878,6824.0
2019-09-10 13:00:00,97.63,97.68,97.58,97.58,4957.0,89.5061,89.552,89.4603,89.4603,4957.0
2019-09-10 13:05:00,97.61,97.61,97.52,97.52,4273.0,89.4878,89.4878,89.4053,89.4053,4273.0
2019-09-10 13:10:00,97.54,97.55,97.35,97.35,9494.0,89.4236,89.4328,89.2494,89.2494,9494.0
2019-09-10 13:15:00,97.36,97.38,97.26,97.26,12008.0,89.2586,89.2769,89.1669,89.1669,12008.0
2019-09-10 13:20:00,97.26,97.26,97.17,97.2,14261.0,89.1669,89.1669,89.0844,89.1119,14261.0
2019-09-10 13:25:00,97.2,97.3,97.18,97.24,5467.0,89.1119,89.2036,89.0936,89.1486,5467.0
2019-09-10 13:30:00,97.25,97.25,97.21,97.24,5732.0,89.1577,89.1577,89.1211,89.1486,5732.0
2019-09-10 13:35:00,97.3,97.34,97.29,97.33,5036.0,89.2036,89.2403,89.1944,89.2311,5036.0
2019-09-10 13:40:00,97.32,97.32,97.26,97.29,5630.0,89.2219,89.2219,89.1669,89.1944,5630.0
2019-09-10 13:45:00,97.28,97.36,97.28,97.36,2931.0,89.1853,89.2586,89.1853,89.2586,2931.0
2019-09-10 13:50:00,97.37,97.5,97.36,97.45,4596.0,89.2678,89.3869,89.2586,89.3411,4596.0
2019-09-10 13:55:00,97.45,97.5,97.42,97.47,6301.0,89.3411,89.3869,89.3136,89.3594,6301.0
2019-09-10 14:00:00,97.46,97.54,97.45,97.45,4519.0,89.3503,89.4236,89.3411,89.3411,4519.0
2019-09-10 14:05:00,97.45,97.61,97.44,97.6,10080.0,89.3411,89.4878,89.3319,89.4786,10080.0
2019-09-10 14:10:00,97.56,97.59,97.5,97.5,3700.0,89.442,89.4695,89.3869,89.3869,3700.0
2019-09-10 14:15:00,97.5,97.51,97.47,97.48,4358.0,89.3869,89.3961,89.3594,89.3686,4358.0
2019-09-10 14:20:00,97.48,97.53,97.46,97.52,6619.0,89.3686,89.4144,89.3503,89.4053,6619.0
2019-09-10 14:25:00,97.54,97.54,97.44,97.48,6909.0,89.4236,89.4236,89.3319,89.3686,6909.0
2019-09-10 14:30:00,97.46,97.53,97.45,97.52,4756.0,89.3503,89.4144,89.3411,89.4053,4756.0
2019-09-10 14:35:00,97.53,97.53,97.47,97.5,8827.0,89.4144,89.4144,89.3594,89.3869,8827.0
2019-09-10 14:40:00,97.51,97.53,97.45,97.49,9453.0,89.3961,89.4144,89.3411,89.3778,9453.0
2019-09-10 14:45:00,97.5,97.53,97.46,97.47,6327.0,89.3869,89.4144,89.3503,89.3594,6327.0
2019-09-10 14:50:00,97.47,97.51,97.42,97.51,6514.0,89.3594,89.3961,89.3136,89.3961,6514.0
2019-09-10 14:55:00,97.53,97.61,97.52,97.56,7736.0,89.4144,89.4878,89.4053,89.442,7736.0
2019-09-10 15:00:00,97.56,97.66,97.52,97.66,8795.0,89.442,89.5336,89.4053,89.5336,8795.0
2019-09-10 15:05:00,97.65,97.65,97.51,97.52,4431.0,89.5245,89.5245,89.3961,89.4053,4431.0
2019-09-10 15:10:00,97.52,97.62,97.5,97.61,8379.0,89.4053,89.497,89.3869,89.4878,8379.0
2019-09-10 15:15:00,97.62,97.65,97.6,97.63,5300.0,89.497,89.5245,89.4786,89.5061,5300.0
2019-09-10 15:20:00,97.63,97.64,97.58,97.58,10986.0,89.5061,89.5153,89.4603,89.4603,10986.0
2019-09-10 15:25:00,97.58,97.64,97.57,97.61,8087.0,89.4603,89.5153,89.4511,89.4878,8087.0
2019-09-10 15:30:00,97.62,97.7,97.59,97.64,103468.0,89.497,89.5703,89.4695,89.5153,103468.0
2019-09-10 15:35:00,97.64,97.71,97.64,97.66,14321.0,89.5153,89.5795,89.5153,89.5336,14321.0
2019-09-10 15:40:00,97.67,97.75,97.65,97.73,12330.0,89.5428,89.6161,89.5245,89.5978,12330.0
2019-09-10 15:45:00,97.73,97.8,97.73,97.76,21685.0,89.5978,89.662,89.5978,89.6253,21685.0
2019-09-10 15:50:00,97.76,97.81,97.71,97.79,39112.0,89.6253,89.6711,89.5795,89.6528,39112.0
2019-09-10 15:55:00,97.79,98.07,97.78,98.07,142588.0,89.6528,89.9095,89.6436,89.9095,142588.0
2019-09-11 09:30:00,98.27,98.44,97.66,97.75,16634.0,90.0929,90.2487,89.5336,89.6161,16634.0
2019-09-11 09:35:00,97.8,98.26,97.7,97.94,15558.0,89.662,90.0837,89.5703,89.7903,15558.0
2019-09-11 09:40:00,98.0,98.35,97.98,98.28,6610.0,89.8453,90.1662,89.827,90.102,6610.0
2019-09-11 09:45:00,98.31,98.31,98.1,98.14,10678.0,90.1295,90.1295,89.937,89.9737,10678.0
2019-09-11 09:50:00,98.11,98.11,97.76,97.97,27700.0,89.9462,89.9462,89.6253,89.8178,27700.0
2019-09-11 09:55:00,97.93,98.32,97.92,98.15,19029.0,89.7812,90.1387,89.772,89.9829,19029.0
2019-09-11 10:00:00,98.16,98.16,97.92,98.0,16385.0,89.992,89.992,89.772,89.8453,16385.0
2019-09-11 10:05:00,98.03,98.23,98.03,98.07,11014.0,89.8728,90.0562,89.8728,89.9095,11014.0
2019-09-11 10:10:00,98.12,98.26,98.11,98.14,22484.0,89.9554,90.0837,89.9462,89.9737,22484.0
2019-09-11 10:15:00,98.16,98.26,98.1,98.25,5729.0,89.992,90.0837,89.937,90.0745,5729.0
2019-09-11 10:20:00,98.25,98.43,98.2,98.34,10189.0,90.0745,90.2396,90.0287,90.157,10189.0
2019-09-11 10:25:00,98.37,98.53,98.34,98.34,6539.0,90.1846,90.3312,90.157,90.157,6539.0
2019-09-11 10:30:00,98.37,98.49,98.29,98.45,7672.0,90.1846,90.2946,90.1112,90.2579,7672.0
2019-09-11 10:35:00,98.46,98.49,98.24,98.26,6169.0,90.2671,90.2946,90.0654,90.0837,6169.0
2019-09-11 10:40:00,98.27,98.3,98.09,98.15,11703.0,90.0929,90.1204,89.9278,89.9829,11703.0
2019-09-11 10:45:00,98.14,98.21,98.02,98.19,6534.0,89.9737,90.0379,89.8637,90.0195,6534.0
2019-09-11 10:50:00,98.2,98.26,98.15,98.18,6661.0,90.0287,90.0837,89.9829,90.0104,6661.0
2019-09-11 10:55:00,98.17,98.28,98.15,98.24,5900.0,90.0012,90.102,89.9829,90.0654,5900.0
2019-09-11 11:00:00,98.22,98.35,98.21,98.25,6376.0,90.047,90.1662,90.0379,90.0745,6376.0
2019-09-11 11:05:00,98.27,98.35,98.22,98.22,6341.0,90.0929,90.1662,90.047,90.047,6341.0
2019-09-11 11:10:00,98.22,98.22,98.12,98.18,9736.0,90.047,90.047,89.9554,90.0104,9736.0
2019-09-11 11:15:00,98.2,98.22,98.16,98.18,14243.0,90.0287,90.047,89.992,90.0104,14243.0
2019-09-11 11:20:00,98.18,98.3,98.16,98.29,13183.0,90.0104,90.1204,89.992,90.1112,13183.0
2019-09-11 11:25:00,98.25,98.37,98.23,98.28,7595.0,90.0745,90.1846,90.0562,90.102,7595.0
2019-09-11 11:30:00,98.32,98.46,98.31,98.39,21573.0,90.1387,90.2671,90.1295,90.2029,21573.0
2019-09-11 11:35:00,98.38,98.52,98.31,98.44,26649.0,90.1937,90.3221,90.1295,90.2487,26649.0
2019-09-11 11:40:00,98.45,98.54,98.38,98.44,44163.0,90.2579,90.3404,90.1937,90.2487,44163.0
2019-09-11 11:45:00,98.45,98.54,98.43,98.51,14900.0,90.2579,90.3404,90.2396,90.3129,14900.0
2019-09-11 11:50:00,98.52,98.58,98.42,98.56,53096.0,90.3221,90.3771,90.2304,90.3587,53096.0
2019-09-11 11:55:00,98.58,98.58,98.46,98.5,26876.0,90.3771,90.3771,90.2671,90.3037,26876.0
2019-09-11 12:00:00,98.49,98.54,98.44,98.48,13165.0,90.2946,90.3404,90.2487,90.2854,13165.0
2019-09-11 12:05:00,98.5,98.55,98.43,98.5,21661.0,90.3037,90.3496,90.2396,90.3037,21661.0
2019-09-11 12:10:00,98.51,98.56,98.48,98.5,15425.0,90.3129,90.3587,90.2854,90.3037,15425.0
2019-09-11 12:15:00,98.5,98.57,98.45,98.54,62070.0,90.3037,90.3679,90.2579,90.3404,62070.0
2019-09-11 12:20:00,98.54,98.61,98.52,98.56,11836.0,90.3404,90.4046,90.3221,90.3587,11836.0
2019-09-11 12:25:00,98.55,98.57,98.49,98.49,12117.0,90.3496,90.3679,90.2946,90.2946,12117.0
2019-09-11 12:30:00,98.51,98.58,98.37,98.38,8435.0,90.3129,90.3771,90.1846,90.1937,8435.0
2019-09-11 12:35:00,98.41,98.43,98.31,98.38,6010.0,90.2212,90.2396,90.1295,90.1937,6010.0
2019-09-11 12:40:00,98.34,98.38,98.29,98.29,2400.0,90.157,90.1937,90.1112,90.1112,2400.0
2019-09-11 12:45:00,98.31,98.37,98.25,98.36,5073.0,90.1295,90.1846,90.0745,90.1754,5073.0
2019-09-11 12:50:00,98.36,98.43,98.33,98.42,5715.0,90.1754,90.2396,90.1479,90.2304,5715.0
2019-09-11 12:55:00,98.41,98.46,98.34,98.39,10265.0,90.2212,90.2671,90.157,90.2029,10265.0
2019-09-11 13:00:00,98.41,98.46,98.41,98.43,4428.0,90.2212,90.2671,90.2212,90.2396,4428.0
2019-09-11 13:05:00,98.42,98.58,98.39,98.58,7461.0,90.2304,90.3771,90.2029,90.3771,7461.0
2019-09-11 13:10:00,98.56,98.56,98.46,98.47,13233.0,90.3587,90.3587,90.2671,90.2762,13233.0
2019-09-11 13:15:00,98.45,98.53,98.42,98.47,13849.0,90.2579,90.3312,90.2304,90.2762,13849.0
2019-09-11 13:20:00,98.45,98.53,98.43,98.49,13054.0,90.2579,90.3312,90.2396,90.2946,13054.0
2019-09-11 13:25:00,98.49,98.51,98.39,98.42,25513.0,90.2946,90.3129,90.2029,90.2304,25513.0
2019-09-11 13:30:00,98.41,98.45,98.38,98.39,5423.0,90.2212,90.2579,90.1937,90.2029,5423.0
2019-09-11 13:35:00,98.39,98.43,98.3,98.33,4147.0,90.2029,90.2396,90.1204,90.1479,4147.0
2019-09-11 13:40:00,98.33,98.33,98.16,98.28,5438.0,90.1479,90.1479,89.992,90.102,5438.0
2019-09-11 13:45:00,98.31,98.34,98.27,98.29,3408.0,90.1295,90.157,90.0929,90.1112,3408.0
2019-09-11 13:50:00,98.31,98.32,98.22,98.26,36062.0,90.1295,90.1387,90.047,90.0837,36062.0
2019-09-11 13:55:00,98.28,98.28,98.23,98.28,3902.0,90.102,90.102,90.0562,90.102,3902.0
2019-09-11 14:00:00,98.29,98.3,98.13,98.13,5340.0,90.1112,90.1204,89.9645,89.9645,5340.0
2019-09-11 14:05:00,98.13,98.3,98.13,98.27,4302.0,89.9645,90.1204,89.9645,90.0929,4302.0
2019-09-11 14:10:00,98.27,98.27,98.2,98.23,2422.0,90.0929,90.0929,90.0287,90.0562,2422.0
2019-09-11 14:15:00,98.21,98.3,98.21,98.29,4384.0,90.0379,90.1204,90.0379,90.1112,4384.0
2019-09-11 14:20:00,98.29,98.3,98.21,98.21,3847.0,90.1112,90.1204,90.0379,90.0379,3847.0
2019-09-11 14:25:00,98.25,98.31,98.21,98.28,9249.0,90.0745,90.1295,90.0379,90.102,9249.0
2019-09-11 14:30:00,98.29,98.36,98.28,98.35,6143.0,90.1112,90.1754,90.102,90.1662,6143.0
2019-09-11 14:35:00,98.35,98.39,98.32,98.36,15029.0,90.1662,90.2029,90.1387,90.1754,15029.0
2019-09-11 14:40:00,98.38,98.39,98.26,98.29,37874.0,90.1937,90.2029,90.0837,90.1112,37874.0
2019-09-11 14:45:00,98.29,98.29,98.14,98.15,6806.0,90.1112,90.1112,89.9737,89.9829,6806.0
2019-09-11 14:50:00,98.17,98.2,98.13,98.18,5840.0,90.0012,90.0287,89.9645,90.0104,5840.0
2019-09-11 14:55:00,98.18,98.23,98.17,98.2,4930.0,90.0104,90.0562,90.0012,90.0287,4930.0
2019-09-11 15:00:00,98.21,98.28,98.19,98.28,4196.0,90.0379,90.102,90.0195,90.102,4196.0
2019-09-11 15:05:00,98.29,98.33,98.26,98.3,3984.0,90.1112,90.1479,90.0837,90.1204,3984.0
2019-09-11 15:10:00,98.31,98.37,98.3,98.3,23659.0,90.1295,90.1846,90.1204,90.1204,23659.0
2019-09-11 15:15:00,98.31,98.39,98.28,98.32,40833.0,90.1295,90.2029,90.102,90.1387,40833.0
2019-09-11 15:20:00,98.32,98.4,98.3,98.34,43965.0,90.1387,90.2121,90.1204,90.157,43965.0
2019-09-11 15:25:00,98.35,98.43,98.35,98.4,14912.0,90.1662,90.2396,90.1662,90.2121,14912.0
2019-09-11 15:30:00,98.42,98.43,98.3,98.37,63712.0,90.2304,90.2396,90.1204,90.1846,63712.0
2019-09-11 15:35:00,98.37,98.49,98.34,98.45,30505.0,90.1846,90.2946,90.157,90.2579,30505.0
2019-09-11 15:40:00,98.45,98.48,98.32,98.39,33944.0,90.2579,90.2854,90.1387,90.2029,33944.0
2019-09-11 15:45:00,98.4,98.47,98.35,98.41,36810.0,90.2121,90.2762,90.1662,90.2212,36810.0
2019-09-11 15:50:00,98.41,98.6,98.41,98.59,39201.0,90.2212,90.3954,90.2212,90.3862,39201.0
2019-09-11 15:55:00,98.6,98.73,98.55,98.71,113518.0,90.3954,90.5146,90.3496,90.4963,113518.0
2019-09-12 09:30:00,98.93,99.79,98.85,99.43,19702.0,90.698,91.4864,90.6246,91.1563,19702.0
2019-09-12 09:35:00,99.52,99.6,99.32,99.33,5338.0,91.2389,91.3122,91.0555,91.0647,5338.0
2019-09-12 09:40:00,99.33,99.51,99.16,99.18,8307.0,91.0647,91.2297,90.9088,90.9271,8307.0
2019-09-12 09:45:00,99.19,99.65,99.16,99.49,9559.0,90.9363,91.358,90.9088,91.2114,9559.0
2019-09-12 09:50:00,99.46,99.54,99.27,99.48,21554.0,91.1839,91.2572,91.0097,91.2022,21554.0
2019-09-12 09:55:00,99.48,99.63,99.4,99.56,14009.0,91.2022,91.3397,91.1288,91.2755,14009.0
2019-09-12 10:00:00,99.47,99.7,99.39,99.45,21594.0,91.193,91.4039,91.1197,91.1747,21594.0
2019-09-12 10:05:00,99.4,99.6,99.39,99.57,10541.0,91.1288,91.3122,91.1197,91.2847,10541.0
2019-09-12 10:10:00,99.55,99.99,99.55,99.62,18430.0,91.2664,91.6697,91.2664,91.3305,18430.0
2019-09-12 10:15:00,99.58,99.88,99.57,99.74,14634.0,91.2939,91.5689,91.2847,91.4406,14634.0
2019-09-12 10:20:00,99.72,99.84,99.68,99.72,18201.0,91.4222,91.5322,91.3855,91.4222,18201.0
2019-09-12 10:25:00,99.72,99.94,99.7,99.83,4730.0,91.4222,91.6239,91.4039,91.5231,4730.0
2019-09-12 10:30:00,99.88,99.9,99.76,99.76,11662.0,91.5689,91.5872,91.4589,91.4589,11662.0
2019-09-12 10:35:00,99.69,99.8,99.69,99.75,4600.0,91.3947,91.4956,91.3947,91.4497,4600.0
2019-09-12 10:40:00,99.72,99.72,99.56,99.61,6343.0,91.4222,91.4222,91.2755,91.3214,6343.0
2019-09-12 10:45:00,99.63,99.63,99.49,99.49,3469.0,91.3397,91.3397,91.2114,91.2114,3469.0
2019-09-12 10:50:00,99.55,99.57,99.05,99.09,10301.0,91.2664,91.2847,90.808,90.8446,10301.0
2019-09-12 10:55:00,99.03,99.15,98.97,98.97,5411.0,90.7896,90.8996,90.7346,90.7346,5411.0
2019-09-12 11:00:00,98.96,98.98,98.86,98.91,5400.0,90.7255,90.7438,90.6338,90.6796,5400.0
2019-09-12 11:05:00,98.88,98.9,98.72,98.9,3974.0,90.6521,90.6704,90.5054,90.6704,3974.0
2019-09-12 11:10:00,98.9,99.04,98.9,99.03,5915.0,90.6704,90.7988,90.6704,90.7896,5915.0
2019-09-12 11:15:00,99.07,99.26,99.07,99.16,3303.0,90.8263,91.0005,90.8263,90.9088,3303.0
2019-09-12 11:20:00,99.16,99.22,99.09,99.22,4529.0,90.9088,90.9638,90.8446,90.9638,4529.0
2019-09-12 11:25:00,99.18,99.33,99.18,99.3,4671.0,90.9271,91.0647,90.9271,91.0372,4671.0
2019-09-12 11:30:00,99.29,99.32,99.22,99.22,4017.0,91.028,91.0555,90.9638,90.9638,4017.0
2019-09-12 11:35:00,99.22,99.3,99.21,99.27,5655.0,90.9638,91.0372,90.9547,91.0097,5655.0
2019-09-12 11:40:00,99.28,99.33,99.23,99.3,13816.0,91.0188,91.0647,90.973,91.0372,13816.0
2019-09-12 11:45:00,99.3,99.32,99.23,99.28,3463.0,91.0372,91.0555,90.973,91.0188,3463.0
2019-09-12 11:50:00,99.29,99.34,99.19,99.29,7407.0,91.028,91.0738,90.9363,91.028,7407.0
2019-09-12 11:55:00,99.3,99.38,99.27,99.37,5258.0,91.0372,91.1105,91.0097,91.1013,5258.0
2019-09-12 12:00:00,99.37,99.49,99.36,99.49,13056.0,91.1013,91.2114,91.0922,91.2114,13056.0
2019-09-12 12:05:00,99.48,99.52,99.44,99.5,7236.0,91.2022,91.2389,91.1655,91.2205,7236.0
2019-09-12 12:10:00,99.52,99.52,99.41,99.42,6570.0,91.2389,91.2389,91.138,91.1472,6570.0
2019-09-12 12:15:00,99.41,99.45,99.33,99.44,3789.0,91.138,91.1747,91.0647,91.1655,3789.0
2019-09-12 12:20:00,99.44,99.53,99.4,99.47,7910.0,91.1655,91.248,91.1288,91.193,7910.0
2019-09-12 12:25:00,99.46,99.53,99.44,99.48,13290.0,91.1839,91.248,91.1655,91.2022,13290.0
2019-09-12 12:30:00,99.48,99.51,99.43,99.44,6945.0,91.2022,91.2297,91.1563,91.1655,6945.0
2019-09-12 12:35:00,99.42,99.42,99.36,99.39,2313.0,91.1472,91.1472,91.0922,91.1197,2313.0
2019-09-12 12:40:00,99.39,99.55,99.39,99.55,8005.0,91.1197,91.2664,91.1197,91.2664,8005.0
2019-09-12 12:45:00,99.56,99.7,99.56,99.65,10286.0,91.2755,91.4039,91.2755,91.358,10286.0
2019-09-12 12:50:00,99.64,99.65,99.59,99.6,3600.0,91.3489,91.358,91.303,91.3122,3600.0
2019-09-12 12:55:00,99.61,99.7,99.58,99.66,3207.0,91.3214,91.4039,91.2939,91.3672,3207.0
2019-09-12 13:00:00,99.67,99.77,99.64,99.77,5112.0,91.3764,91.4681,91.3489,91.4681,5112.0
2019-09-12 13:05:00,99.79,99.8,99.69,99.72,7900.0,91.4864,91.4956,91.3947,91.4222,7900.0
2019-09-12 13:10:00,99.72,99.72,99.62,99.63,5343.0,91.4222,91.4222,91.3305,91.3397,5343.0
2019-09-12 13:15:00,99.63,99.63,99.54,99.54,7162.0,91.3397,91.3397,91.2572,91.2572,7162.0
2019-09-12 13:20:00,99.56,99.63,99.54,99.63,4242.0,91.2755,91.3397,91.2572,91.3397,4242.0
2019-09-12 13:25:00,99.64,99.71,99.63,99.67,15688.0,91.3489,91.413,91.3397,91.3764,15688.0
2019-09-12 13:30:00,99.67,99.77,99.67,99.77,13007.0,91.3764,91.4681,91.3764,91.4681,13007.0
2019-09-12 13:35:00,99.77,99.82,99.7,99.7,8779.0,91.4681,91.5139,91.4039,91.4039,8779.0
2019-09-12 13:40:00,99.73,99.74,99.61,99.66,21606.0,91.4314,91.4406,91.3214,91.3672,21606.0
2019-09-12 13:45:00,99.66,99.7,99.66,99.66,19308.0,91.3672,91.4039,91.3672,91.3672,19308.0
2019-09-12 13:50:00,99.66,99.71,99.62,99.65,14206.0,91.3672,91.413,91.3305,91.358,14206.0
2019-09-12 13:55:00,99.64,99.65,99.62,99.64,4876.0,91.3489,91.358,91.3305,91.3489,4876.0
2019-09-12 14:00:00,99.66,99.7,99.64,99.7,7882.0,91.3672,91.4039,91.3489,91.4039,7882.0
2019-09-12 14:05:00,99.71,99.76,99.71,99.76,4630.0,91.413,91.4589,91.413,91.4589,4630.0
2019-09-12 14:10:00,99.74,99.75,99.67,99.68,18626.0,91.4406,91.4497,91.3764,91.3855,18626.0
2019-09-12 14:15:00,99.69,99.74,99.67,99.7,4423.0,91.3947,91.4406,91.3764,91.4039,4423.0
2019-09-12 14:20:00,99.71,99.71,99.61,99.64,19844.0,91.413,91.413,91.3214,91.3489,19844.0
2019-09-12 14:25:00,99.63,99.68,99.59,99.59,7490.0,91.3397,91.3855,91.303,91.303,7490.0
2019-09-12 14:30:00,99.62,99.66,99.54,99.65,6864.0,91.3305,91.3672,91.2572,91.358,6864.0
2019-09-12 14:35:00,99.65,99.77,99.64,99.75,5316.0,91.358,91.4681,91.3489,91.4497,5316.0
2019-09-12 14:40:00,99.78,99.79,99.7,99.73,4772.0,91.4772,91.4864,91.4039,91.4314,4772.0
2019-09-12 14:45:00,99.72,99.78,99.7,99.76,8927.0,91.4222,91.4772,91.4039,91.4589,8927.0
2019-09-12 14:50:00,99.77,99.82,99.76,99.8,4569.0,91.4681,91.5139,91.4589,91.4956,4569.0
2019-09-12 14:55:00,99.8,99.81,99.72,99.76,5501.0,91.4956,91.5047,91.4222,91.4589,5501.0
2019-09-12 15:00:00,99.77,99.84,99.74,99.75,6711.0,91.4681,91.5322,91.4406,91.4497,6711.0
2019-09-12 15:05:00,99.76,99.76,99.68,99.7,10688.0,91.4589,91.4589,91.3855,91.4039,10688.0
2019-09-12 15:10:00,99.7,99.73,99.69,99.73,3947.0,91.4039,91.4314,91.3947,91.4314,3947.0
2019-09-12 15:15:00,99.73,99.79,99.72,99.79,8810.0,91.4314,91.4864,91.4222,91.4864,8810.0
2019-09-12 15:20:00,99.79,99.85,99.79,99.85,5987.0,91.4864,91.5414,91.4864,91.5414,5987.0
2019-09-12 15:25:00,99.85,99.85,99.75,99.77,7047.0,91.5414,91.5414,91.4497,91.4681,7047.0
2019-09-12 15:30:00,99.77,99.88,99.76,99.83,12882.0,91.4681,91.5689,91.4589,91.5231,12882.0
2019-09-12 15:35:00,99.85,99.86,99.78,99.81,17622.0,91.5414,91.5506,91.4772,91.5047,17622.0
2019-09-12 15:40:00,99.8,99.81,99.75,99.81,33253.0,91.4956,91.5047,91.4497,91.5047,33253.0
2019-09-12 15:45:00,99.81,99.86,99.77,99.78,27293.0,91.5047,91.5506,91.4681,91.4772,27293.0
2019-09-12 15:50:00,99.76,99.77,99.71,99.72,29338.0,91.4589,91.4681,91.413,91.4222,29338.0
2019-09-12 15:55:00,99.72,99.72,99.61,99.68,75907.0,91.4222,91.4222,91.3214,91.3855,75907.0
2019-09-13 09:30:00,99.92,99.92,99.18,99.19,22032.0,91.6056,91.6056,90.9271,90.9363,22032.0
2019-09-13 09:35:00,99.28,99.5,99.02,99.11,15694.0,91.0188,91.2205,90.7805,90.863,15694.0
2019-09-13 09:40:00,99.12,99.83,99.12,99.75,16585.0,90.8721,91.5231,90.8721,91.4497,16585.0
2019-09-13 09:45:00,99.66,99.81,99.52,99.6,5914.0,91.3672,91.5047,91.2389,91.3122,5914.0
2019-09-13 09:50:00,99.67,99.67,99.36,99.41,4085.0,91.3764,91.3764,91.0922,91.138,4085.0
2019-09-13 09:55:00,99.34,99.55,99.28,99.55,6476.0,91.0738,91.2664,91.0188,91.2664,6476.0
2019-09-13 10:00:00,99.49,99.54,99.31,99.31,3718.0,91.2114,91.2572,91.0463,91.0463,3718.0
2019-09-13 10:05:00,99.36,99.48,99.29,99.48,11594.0,91.0922,91.2022,91.028,91.2022,11594.0
2019-09-13 10:10:00,99.47,99.69,99.47,99.53,7208.0,91.193,91.3947,91.193,91.248,7208.0
2019-09-13 10:15:00,99.53,99.62,99.49,99.58,7113.0,91.248,91.3305,91.2114,91.2939,7113.0
2019-09-13 10:20:00,99.58,99.58,99.44,99.57,11553.0,91.2939,91.2939,91.1655,91.2847,11553.0
2019-09-13 10:25:00,99.6,99.64,99.52,99.61,7628.0,91.3122,91.3489,91.2389,91.3214,7628.0
2019-09-13 10:30:00,99.59,99.65,99.57,99.57,6641.0,91.303,91.358,91.2847,91.2847,6641.0
2019-09-13 10:35:00,99.56,99.76,99.54,99.74,4527.0,91.2755,91.4589,91.2572,91.4406,4527.0
2019-09-13 10:40:00,99.72,99.72,99.61,99.63,8801.0,91.4222,91.4222,91.3214,91.3397,8801.0
2019-09-13 10:45:00,99.61,99.66,99.59,99.59,6803.0,91.3214,91.3672,91.303,91.303,6803.0
2019-09-13 10:50:00,99.59,99.63,99.55,99.58,2950.0,91.303,91.3397,91.2664,91.2939,2950.0
2019-09-13 10:55:00,99.59,99.65,99.57,99.6,4892.0,91.303,91.358,91.2847,91.3122,4892.0
2019-09-13 11:00:00,99.61,99.67,99.6,99.63,5416.0,91.3214,91.3764,91.3122,91.3397,5416.0
2019-09-13 11:05:00,99.59,99.74,99.58,99.72,6290.0,91.303,91.4406,91.2939,91.4222,6290.0
2019-09-13 11:10:00,99.71,99.74,99.66,99.68,5605.0,91.413,91.4406,91.3672,91.3855,5605.0
2019-09-13 11:15:00,99.67,99.73,99.61,99.72,5368.0,91.3764,91.4314,91.3214,91.4222,5368.0
2019-09-13 11:20:00,99.71,99.71,99.59,99.65,28954.0,91.413,91.413,91.303,91.358,28954.0
2019-09-13 11:25:00,99.66,99.71,99.58,99.64,4446.0,91.3672,91.413,91.2939,91.3489,4446.0
2019-09-13 11:30:00,99.61,99.66,99.57,99.64,3120.0,91.3214,91.3672,91.2847,91.3489,3120.0
2019-09-13 11:35:00,99.63,99.65,99.6,99.62,2200.0,91.3397,91.358,91.3122,91.3305,2200.0
2019-09-13 11:40:00,99.67,99.73,99.65,99.71,3504.0,91.3764,91.4314,91.358,91.413,3504.0
2019-09-13 11:45:00,99.73,99.84,99.73,99.84,4532.0,91.4314,91.5322,91.4314,91.5322,4532.0
2019-09-13 11:50:00,99.86,99.89,99.78,99.86,4749.0,91.5506,91.5781,91.4772,91.5506,4749.0
2019-09-13 11:55:00,99.87,99.92,99.84,99.87,2406.0,91.5597,91.6056,91.5322,91.5597,2406.0
2019-09-13 12:00:00,99.85,99.87,99.77,99.86,4619.0,91.5414,91.5597,91.4681,91.5506,4619.0
2019-09-13 12:05:00,99.86,99.91,99.83,99.87,2584.0,91.5506,91.5964,91.5231,91.5597,2584.0
2019-09-13 12:10:00,99.89,99.93,99.86,99.92,5078.0,91.5781,91.6147,91.5506,91.6056,5078.0
2019-09-13 12:15:00,99.94,99.95,99.89,99.92,2420.0,91.6239,91.6331,91.5781,91.6056,2420.0
2019-09-13 12:20:00,99.84,99.88,99.82,99.86,3254.0,91.5322,91.5689,91.5139,91.5506,3254.0
2019-09-13 12:25:00,99.87,99.87,99.8,99.83,2619.0,91.5597,91.5597,91.4956,91.5231,2619.0
2019-09-13 12:30:00,99.82,99.84,99.8,99.81,2689.0,91.5139,91.5322,91.4956,91.5047,2689.0
2019-09-13 12:35:00,99.84,99.91,99.84,99.91,3135.0,91.5322,91.5964,91.5322,91.5964,3135.0
2019-09-13 12:40:00,99.92,99.95,99.87,99.89,6845.0,91.6056,91.6331,91.5597,91.5781,6845.0
2019-09-13 12:45:00,99.87,99.87,99.82,99.84,3204.0,91.5597,91.5597,91.5139,91.5322,3204.0
2019-09-13 12:50:00,99.85,99.88,99.79,99.87,3249.0,91.5414,91.5689,91.4864,91.5597,3249.0
2019-09-13 12:55:00,99.85,99.88,99.83,99.86,2612.0,91.5414,91.5689,91.5231,91.5506,2612.0
2019-09-13 13:00:00,99.83,99.86,99.78,99.85,3748.0,91.5231,91.5506,91.4772,91.5414,3748.0
2019-09-13 13:05:00,99.82,99.85,99.82,99.84,2677.0,91.5139,91.5414,91.5139,91.5322,2677.0
2019-09-13 13:10:00,99.86,99.9,99.84,99.89,3214.0,91.5506,91.5872,91.5322,91.5781,3214.0
2019-09-13 13:15:00,99.87,99.88,99.82,99.83,5431.0,91.5597,91.5689,91.5139,91.5231,5431.0
2019-09-13 13:20:00,99.8,99.81,99.77,99.78,1935.0,91.4956,91.5047,91.4681,91.4772,1935.0
2019-09-13 13:25:00,99.78,99.83,99.76,99.79,3612.0,91.4772,91.5231,91.4589,91.4864,3612.0
2019-09-13 13:30:00,99.79,99.83,99.79,99.8,4289.0,91.4864,91.5231,91.4864,91.4956,4289.0
2019-09-13 13:35:00,99.79,99.82,99.73,99.73,6184.0,91.4864,91.5139,91.4314,91.4314,6184.0
2019-09-13 13:40:00,99.72,99.73,99.66,99.71,7140.0,91.4222,91.4314,91.3672,91.413,7140.0
2019-09-13 13:45:00,99.7,99.8,99.69,99.8,3766.0,91.4039,91.4956,91.3947,91.4956,3766.0
2019-09-13 13:50:00,99.8,99.82,99.76,99.8,6800.0,91.4956,91.5139,91.4589,91.4956,6800.0
2019-09-13 13:55:00,99.8,99.84,99.78,99.8,4550.0,91.4956,91.5322,91.4772,91.4956,4550.0
2019-09-13 14:00:00,99.81,99.86,99.77,99.8,7187.0,91.5047,91.5506,91.4681,91.4956,7187.0
2019-09-13 14:05:00,99.78,99.79,99.75,99.78,3667.0,91.4772,91.4864,91.4497,91.4772,3667.0
2019-09-13 14:10:00,99.75,99.78,99.68,99.69,5672.0,91.4497,91.4772,91.3855,91.3947,5672.0
2019-09-13 14:15:00,99.67,99.7,99.58,99.63,5754.0,91.3764,91.4039,91.2939,91.3397,5754.0
2019-09-13 14:20:00,99.64,99.65,99.57,99.59,2100.0,91.3489,91.358,91.2847,91.303,2100.0
2019-09-13 14:25:00,99.58,99.65,99.57,99.63,2200.0,91.2939,91.358,91.2847,91.3397,2200.0
2019-09-13 14:30:00,99.65,99.69,99.61,99.68,25482.0,91.358,91.3947,91.3214,91.3855,25482.0
2019-09-13 14:35:00,99.69,99.78,99.69,99.72,21376.0,91.3947,91.4772,91.3947,91.4222,21376.0
2019-09-13 14:40:00,99.72,99.72,99.66,99.66,3106.0,91.4222,91.4222,91.3672,91.3672,3106.0
2019-09-13 14:45:00,99.68,99.69,99.59,99.59,4699.0,91.3855,91.3947,91.303,91.303,4699.0
2019-09-13 14:50:00,99.6,99.67,99.59,99.66,4100.0,91.3122,91.3764,91.303,91.3672,4100.0
2019-09-13 14:55:00,99.64,99.74,99.64,99.68,3845.0,91.3489,91.4406,91.3489,91.3855,3845.0
2019-09-13 15:00:00,99.69,99.69,99.58,99.6,6661.0,91.3947,91.3947,91.2939,91.3122,6661.0
2019-09-13 15:05:00,99.6,99.6,99.53,99.57,28988.0,91.3122,91.3122,91.248,91.2847,28988.0
2019-09-13 15:10:00,99.57,99.58,99.52,99.52,5898.0,91.2847,91.2939,91.2389,91.2389,5898.0
2019-09-13 15:15:00,99.52,99.53,99.46,99.5,3700.0,91.2389,91.248,91.1839,91.2205,3700.0
2019-09-13 15:20:00,99.5,99.58,99.49,99.58,7473.0,91.2205,91.2939,91.2114,91.2939,7473.0
2019-09-13 15:25:00,99.6,99.65,99.57,99.64,7452.0,91.3122,91.358,91.2847,91.3489,7452.0
2019-09-13 15:30:00,99.62,99.63,99.54,99.55,6839.0,91.3305,91.3397,91.2572,91.2664,6839.0
2019-09-13 15:35:00,99.56,99.61,99.56,99.58,7593.0,91.2755,91.3214,91.2755,91.2939,7593.0
2019-09-13 15:40:00,99.57,99.64,99.56,99.63,20484.0,91.2847,91.3489,91.2755,91.3397,20484.0
2019-09-13 15:45:00,99.64,99.74,99.62,99.74,11129.0,91.3489,91.4406,91.3305,91.4406,11129.0
2019-09-13 15:50:00,99.77,99.81,99.67,99.73,17299.0,91.4681,91.5047,91.3764,91.4314,17299.0
2019-09-13 15:55:00,99.73,99.91,99.67,99.82,136041.0,91.4314,91.5964,91.3764,91.5139,136041.0
2019-09-16 09:30:00,99.22,99.52,99.12,99.12,14075.0,90.9638,91.2389,90.8721,90.8721,14075.0
2019-09-16 09:35:00,99.21,99.28,98.99,99.01,5158.0,90.9547,91.0188,90.753,90.7713,5158.0
2019-09-16 09:40:00,99.06,99.21,98.95,99.06,4846.0,90.8171,90.9547,90.7163,90.8171,4846.0
2019-09-16 09:45:00,99.14,99.22,99.06,99.14,3427.0,90.8905,90.9638,90.8171,90.8905,3427.0
2019-09-16 09:50:00,98.94,99.33,98.94,99.18,5529.0,90.7071,91.0647,90.7071,90.9271,5529.0
2019-09-16 09:55:00,99.25,99.47,99.25,99.47,4452.0,90.9913,91.193,90.9913,91.193,4452.0
2019-09-16 10:00:00,99.52,99.62,99.44,99.62,2698.0,91.2389,91.3305,91.1655,91.3305,2698.0
2019-09-16 10:05:00,99.65,99.76,99.65,99.71,4582.0,91.358,91.4589,91.358,91.413,4582.0
2019-09-16 10:10:00,99.74,99.75,99.53,99.53,4305.0,91.4406,91.4497,91.248,91.248,4305.0
2019-09-16 10:15:00,99.49,99.58,99.47,99.51,2577.0,91.2114,91.2939,91.193,91.2297,2577.0
2019-09-16 10:20:00,99.51,99.53,99.39,99.47,4141.0,91.2297,91.248,91.1197,91.193,4141.0
2019-09-16 10:25:00,99.48,99.48,99.31,99.31,1867.0,91.2022,91.2022,91.0463,91.0463,1867.0
2019-09-16 10:30:00,99.31,99.39,99.3,99.39,3616.0,91.0463,91.1197,91.0372,91.1197,3616.0
2019-09-16 10:35:00,99.36,99.5,99.32,99.5,2094.0,91.0922,91.2205,91.0555,91.2205,2094.0
2019-09-16 10:40:00,99.46,99.48,99.41,99.42,4142.0,91.1839,91.2022,91.138,91.1472,4142.0
2019-09-16 10:45:00,99.41,99.48,99.4,99.43,5187.0,91.138,91.2022,91.1288,91.1563,5187.0
2019-09-16 10:50:00,99.45,99.59,99.45,99.5,6456.0,91.1747,91.303,91.1747,91.2205,6456.0
2019-09-16 10:55:00,99.54,99.72,99.54,99.7,3500.0,91.2572,91.4222,91.2572,91.4039,3500.0
2019-09-16 11:00:00,99.72,99.72,99.59,99.59,2666.0,91.4222,91.4222,91.303,91.303,2666.0
2019-09-16 11:05:00,99.66,99.85,99.54,99.85,3726.0,91.3672,91.5414,91.2572,91.5414,3726.0
2019-09-16 11:10:00,99.87,99.87,99.72,99.72,2207.0,91.5597,91.5597,91.4222,91.4222,2207.0
2019-09-16 11:15:00,99.71,99.76,99.7,99.72,4196.0,91.413,91.4589,91.4039,91.4222,4196.0
2019-09-16 11:20:00,99.7,99.82,99.69,99.8,3997.0,91.4039,91.5139,91.3947,91.4956,3997.0
2019-09-16 11:25:00,99.8,99.9,99.78,99.85,3805.0,91.4956,91.5872,91.4772,91.5414,3805.0
2019-09-16 11:30:00,99.86,99.92,99.83,99.91,6407.0,91.5506,91.6056,91.5231,91.5964,6407.0
2019-09-16 11:35:00,99.9,99.94,99.8,99.82,2865.0,91.5872,91.6239,91.4956,91.5139,2865.0
2019-09-16 11:40:00,99.82,99.84,99.76,99.8,3825.0,91.5139,91.5322,91.4589,91.4956,3825.0
2019-09-16 11:45:00,99.83,99.83,99.74,99.81,4680.0,91.5231,91.5231,91.4406,91.5047,4680.0
2019-09-16 11:50:00,99.79,99.86,99.75,99.84,2904.0,91.4864,91.5506,91.4497,91.5322,2904.0
2019-09-16 11:55:00,99.82,99.82,99.7,99.71,8964.0,91.5139,91.5139,91.4039,91.413,8964.0
2019-09-16 12:00:00,99.74,99.79,99.69,99.79,5418.0,91.4406,91.4864,91.3947,91.4864,5418.0
2019-09-16 12:05:00,99.78,99.78,99.7,99.73,3788.0,91.4772,91.4772,91.4039,91.4314,3788.0
2019-09-16 12:10:00,99.75,99.78,99.73,99.77,3679.0,91.4497,91.4772,91.4314,91.4681,3679.0
2019-09-16 12:15:00,99.76,99.76,99.72,99.74,2220.0,91.4589,91.4589,91.4222,91.4406,2220.0
2019-09-16 12:20:00,99.76,99.76,99.7,99.73,14939.0,91.4589,91.4589,91.4039,91.4314,14939.0
2019-09-16 12:25:00,99.73,99.75,99.71,99.75,3035.0,91.4314,91.4497,91.413,91.4497,3035.0
2019-09-16 12:30:00,99.75,99.82,99.75,99.79,3059.0,91.4497,91.5139,91.4497,91.4864,3059.0
2019-09-16 12:35:00,99.76,99.79,99.69,99.75,4914.0,91.4589,91.4864,91.3947,91.4497,4914.0
2019-09-16 12:40:00,99.75,99.77,99.64,99.68,3188.0,91.4497,91.4681,91.3489,91.3855,3188.0
2019-09-16 12:45:00,99.7,99.72,99.67,99.7,2169.0,91.4039,91.4222,91.3764,91.4039,2169.0
2019-09-16 12:50:00,99.7,99.77,99.7,99.76,3545.0,91.4039,91.4681,91.4039,91.4589,3545.0
2019-09-16 12:55:00,99.75,99.82,99.75,99.78,3870.0,91.4497,91.5139,91.4497,91.4772,3870.0
2019-09-16 13:00:00,99.77,99.77,99.75,99.77,2371.0,91.4681,91.4681,91.4497,91.4681,2371.0
2019-09-16 13:05:00,99.78,99.85,99.78,99.84,3201.0,91.4772,91.5414,91.4772,91.5322,3201.0
2019-09-16 13:10:00,99.84,99.88,99.82,99.88,2407.0,91.5322,91.5689,91.5139,91.5689,2407.0
2019-09-16 13:15:00,99.89,99.92,99.89,99.92,3409.0,91.5781,91.6056,91.5781,91.6056,3409.0
2019-09-16 13:20:00,99.9,99.9,99.82,99.86,2601.0,91.5872,91.5872,91.5139,91.5506,2601.0
2019-09-16 13:25:00,99.87,99.88,99.8,99.83,3600.0,91.5597,91.5689,91.4956,91.5231,3600.0
2019-09-16 13:30:00,99.83,99.86,99.81,99.84,2619.0,91.5231,91.5506,91.5047,91.5322,2619.0
2019-09-16 13:35:00,99.86,99.86,99.78,99.82,5418.0,91.5506,91.5506,91.4772,91.5139,5418.0
2019-09-16 13:40:00,99.83,99.84,99.75,99.76,4087.0,91.5231,91.5322,91.4497,91.4589,4087.0
2019-09-16 13:45:00,99.75,99.78,99.73,99.78,3414.0,91.4497,91.4772,91.4314,91.4772,3414.0
2019-09-16 13:50:00,99.8,99.83,99.74,99.83,2418.0,91.4956,91.5231,91.4406,91.5231,2418.0
2019-09-16 13:55:00,99.83,99.84,99.8,99.82,2985.0,91.5231,91.5322,91.4956,91.5139,2985.0
2019-09-16 14:00:00,99.83,99.86,99.8,99.81,3933.0,91.5231,91.5506,91.4956,91.5047,3933.0
2019-09-16 14:05:00,99.78,99.82,99.76,99.8,4135.0,91.4772,91.5139,91.4589,91.4956,4135.0
2019-09-16 14:10:00,99.8,99.88,99.79,99.85,4806.0,91.4956,91.5689,91.4864,91.5414,4806.0
2019-09-16 14:15:00,99.87,99.88,99.84,99.86,4131.0,91.5597,91.5689,91.5322,91.5506,4131.0
2019-09-16 14:20:00,99.85,99.86,99.81,99.83,2300.0,91.5414,91.5506,91.5047,91.5231,2300.0
2019-09-16 14:25:00,99.83,99.91,99.82,99.91,4221.0,91.5231,91.5964,91.5139,91.5964,4221.0
2019-09-16 14:30:00,99.91,99.91,99.87,99.87,3800.0,91.5964,91.5964,91.5597,91.5597,3800.0
2019-09-16 14:35:00,99.86,99.86,99.79,99.82,4162.0,91.5506,91.5506,91.4864,91.5139,4162.0
2019-09-16 14:40:00,99.82,99.86,99.79,99.81,2851.0,91.5139,91.5506,91.4864,91.5047,2851.0
2019-09-16 14:45:00,99.81,99.85,99.79,99.83,2705.0,91.5047,91.5414,91.4864,91.5231,2705.0
2019-09-16 14:50:00,99.82,99.83,99.77,99.79,4305.0,91.5139,91.5231,91.4681,91.4864,4305.0
2019-09-16 14:55:00,99.8,99.8,99.75,99.78,4732.0,91.4956,91.4956,91.4497,91.4772,4732.0
2019-09-16 15:00:00,99.79,99.79,99.74,99.77,4506.0,91.4864,91.4864,91.4406,91.4681,4506.0
2019-09-16 15:05:00,99.75,99.76,99.73,99.75,5961.0,91.4497,91.4589,91.4314,91.4497,5961.0
2019-09-16 15:10:00,99.76,99.89,99.76,99.88,4223.0,91.4589,91.5781,91.4589,91.5689,4223.0
2019-09-16 15:15:00,99.86,99.88,99.81,99.84,6140.0,91.5506,91.5689,91.5047,91.5322,6140.0
2019-09-16 15:20:00,99.85,99.86,99.75,99.79,7289.0,91.5414,91.5506,91.4497,91.4864,7289.0
2019-09-16 15:25:00,99.79,99.86,99.76,99.81,5830.0,91.4864,91.5506,91.4589,91.5047,5830.0
2019-09-16 15:30:00,99.79,99.85,99.78,99.85,5758.0,91.4864,91.5414,91.4772,91.5414,5758.0
2019-09-16 15:35:00,99.85,99.9,99.84,99.89,8991.0,91.5414,91.5872,91.5322,91.5781,8991.0
2019-09-16 15:40:00,99.89,99.91,99.86,99.91,12942.0,91.5781,91.5964,91.5506,91.5964,12942.0
2019-09-16 15:45:00,99.91,99.97,99.91,99.92,11797.0,91.5964,91.6514,91.5964,91.6056,11797.0
2019-09-16 15:50:00,99.92,99.97,99.91,99.95,20508.0,91.6056,91.6514,91.5964,91.6331,20508.0
2019-09-16 15:55:00,99.96,100.09,99.95,100.02,44569.0,91.6422,91.7614,91.6331,91.6973,44569.0
2019-09-17 09:30:00,100.29,100.75,100.1,100.54,17590.0,91.9448,92.3665,91.7706,92.174,17590.0
2019-09-17 09:35:00,100.54,100.65,100.31,100.59,5297.0,92.174,92.2748,91.9631,92.2198,5297.0
2019-09-17 09:40:00,100.55,100.56,100.39,100.49,3100.0,92.1832,92.1923,92.0365,92.1281,3100.0
2019-09-17 09:45:00,100.52,100.57,100.45,100.48,2259.0,92.1556,92.2015,92.0915,92.119,2259.0
2019-09-17 09:50:00,100.43,100.75,100.43,100.75,5993.0,92.0731,92.3665,92.0731,92.3665,5993.0
2019-09-17 09:55:00,100.69,101.07,100.64,100.97,9647.0,92.3115,92.6599,92.2657,92.5682,9647.0
2019-09-17 10:00:00,100.94,101.05,100.89,101.0,12460.0,92.5407,92.6415,92.4949,92.5957,12460.0
2019-09-17 10:05:00,100.98,101.09,100.95,101.09,3121.0,92.5774,92.6782,92.5499,92.6782,3121.0
2019-09-17 10:10:00,101.09,101.1,100.95,101.02,3812.0,92.6782,92.6874,92.5499,92.614,3812.0
2019-09-17 10:15:00,100.99,101.13,100.94,101.02,5894.0,92.5865,92.7149,92.5407,92.614,5894.0
2019-09-17 10:20:00,101.01,101.1,101.0,101.02,3387.0,92.6049,92.6874,92.5957,92.614,3387.0
2019-09-17 10:25:00,101.02,101.24,100.99,101.23,5423.0,92.614,92.8157,92.5865,92.8066,5423.0
2019-09-17 10:30:00,101.25,101.28,101.13,101.27,9349.0,92.8249,92.8524,92.7149,92.8432,9349.0
2019-09-17 10:35:00,101.25,101.33,101.15,101.29,4799.0,92.8249,92.8982,92.7332,92.8616,4799.0
2019-09-17 10:40:00,101.29,101.33,101.27,101.33,3152.0,92.8616,92.8982,92.8432,92.8982,3152.0
2019-09-17 10:45:00,101.32,101.35,101.2,101.22,8375.0,92.8891,92.9166,92.7791,92.7974,8375.0
2019-09-17 10:50:00,101.22,101.27,101.13,101.13,5171.0,92.7974,92.8432,92.7149,92.7149,5171.0
2019-09-17 10:55:00,101.15,101.18,101.1,101.1,2400.0,92.7332,92.7607,92.6874,92.6874,2400.0
2019-09-17 11:00:00,101.14,101.14,100.99,100.99,10357.0,92.7241,92.7241,92.5865,92.5865,10357.0
2019-09-17 11:05:00,100.99,101.02,100.96,101.0,3010.0,92.5865,92.614,92.559,92.5957,3010.0
2019-09-17 11:10:00,101.02,101.04,100.95,101.04,6080.0,92.614,92.6324,92.5499,92.6324,6080.0
2019-09-17 11:15:00,101.06,101.14,100.97,101.09,5354.0,92.6507,92.7241,92.5682,92.6782,5354.0
2019-09-17 11:20:00,101.08,101.31,101.08,101.25,10229.0,92.669,92.8799,92.669,92.8249,10229.0
2019-09-17 11:25:00,101.26,101.31,101.21,101.29,5965.0,92.8341,92.8799,92.7882,92.8616,5965.0
2019-09-17 11:30:00,101.29,101.31,101.16,101.16,4444.0,92.8616,92.8799,92.7424,92.7424,4444.0
2019-09-17 11:35:00,101.14,101.19,101.13,101.18,8332.0,92.7241,92.7699,92.7149,92.7607,8332.0
2019-09-17 11:40:00,101.18,101.24,101.13,101.18,5679.0,92.7607,92.8157,92.7149,92.7607,5679.0
2019-09-17 11:45:00,101.18,101.19,101.12,101.15,3961.0,92.7607,92.7699,92.7057,92.7332,3961.0
2019-09-17 11:50:00,101.14,101.15,101.11,101.13,4923.0,92.7241,92.7332,92.6966,92.7149,4923.0
2019-09-17 11:55:00,101.1,101.13,101.02,101.07,4437.0,92.6874,92.7149,92.614,92.6599,4437.0
2019-09-17 12:00:00,101.05,101.09,101.03,101.06,4888.0,92.6415,92.6782,92.6232,92.6507,4888.0
2019-09-17 12:05:00,101.07,101.11,100.98,101.02,5117.0,92.6599,92.6966,92.5774,92.614,5117.0
2019-09-17 12:10:00,101.03,101.06,101.0,101.06,8838.0,92.6232,92.6507,92.5957,92.6507,8838.0
2019-09-17 12:15:00,101.05,101.11,101.0,101.06,35154.0,92.6415,92.6966,92.5957,92.6507,35154.0
2019-09-17 12:20:00,101.06,101.13,100.99,101.01,46760.0,92.6507,92.7149,92.5865,92.6049,46760.0
2019-09-17 12:25:00,101.01,101.05,100.94,101.0,45227.0,92.6049,92.6415,92.5407,92.5957,45227.0
2019-09-17 12:30:00,101.0,101.0,100.88,100.95,27807.0,92.5957,92.5957,92.4857,92.5499,27807.0
2019-09-17 12:35:00,100.95,101.01,100.88,100.92,39126.0,92.5499,92.6049,92.4857,92.5224,39126.0
2019-09-17 12:40:00,100.93,100.96,100.89,100.93,5035.0,92.5315,92.559,92.4949,92.5315,5035.0
2019-09-17 12:45:00,100.91,100.92,100.82,100.84,5770.0,92.5132,92.5224,92.4307,92.449,5770.0
2019-09-17 12:50:00,100.82,100.83,100.76,100.77,6479.0,92.4307,92.4399,92.3757,92.3848,6479.0
2019-09-17 12:55:00,100.77,100.77,100.7,100.74,7937.0,92.3848,92.3848,92.3207,92.3573,7937.0
2019-09-17 13:00:00,100.72,100.77,100.71,100.74,7639.0,92.339,92.3848,92.3298,92.3573,7639.0
2019-09-17 13:05:00,100.73,100.77,100.7,100.74,6354.0,92.3482,92.3848,92.3207,92.3573,6354.0
2019-09-17 13:10:00,100.74,100.77,100.72,100.76,6914.0,92.3573,92.3848,92.339,92.3757,6914.0
2019-09-17 13:15:00,100.77,100.85,100.76,100.78,4915.0,92.3848,92.4582,92.3757,92.394,4915.0
2019-09-17 13:20:00,100.78,100.8,100.74,100.76,7067.0,92.394,92.4123,92.3573,92.3757,7067.0
2019-09-17 13:25:00,100.75,100.76,100.72,100.73,3800.0,92.3665,92.3757,92.339,92.3482,3800.0
2019-09-17 13:30:00,100.74,100.79,100.74,100.78,4858.0,92.3573,92.4032,92.3573,92.394,4858.0
2019-09-17 13:35:00,100.78,100.83,100.75,100.83,4722.0,92.394,92.4399,92.3665,92.4399,4722.0
2019-09-17 13:40:00,100.82,100.86,100.8,100.86,2043.0,92.4307,92.4674,92.4123,92.4674,2043.0
2019-09-17 13:45:00,100.87,100.99,100.84,100.94,8240.0,92.4765,92.5865,92.449,92.5407,8240.0
2019-09-17 13:50:00,100.93,101.0,100.91,100.98,4233.0,92.5315,92.5957,92.5132,92.5774,4233.0
2019-09-17 13:55:00,100.96,101.07,100.96,101.01,4988.0,92.559,92.6599,92.559,92.6049,4988.0
2019-09-17 14:00:00,101.03,101.19,101.03,101.19,146669.0,92.6232,92.7699,92.6232,92.7699,146669.0
2019-09-17 14:05:00,101.19,101.19,101.03,101.05,5492.0,92.7699,92.7699,92.6232,92.6415,5492.0
2019-09-17 14:10:00,101.06,101.06,100.93,100.96,6371.0,92.6507,92.6507,92.5315,92.559,6371.0
2019-09-17 14:15:00,100.95,100.98,100.92,100.92,2622.0,92.5499,92.5774,92.5224,92.5224,2622.0
2019-09-17 14:20:00,100.92,100.94,100.9,100.92,3717.0,92.5224,92.5407,92.504,92.5224,3717.0
2019-09-17 14:25:00,100.93,100.98,100.92,100.98,4266.0,92.5315,92.5774,92.5224,92.5774,4266.0
2019-09-17 14:30:00,101.0,101.04,100.98,101.04,3647.0,92.5957,92.6324,92.5774,92.6324,3647.0
2019-09-17 14:35:00,101.02,101.05,100.92,100.92,7310.0,92.614,92.6415,92.5224,92.5224,7310.0
2019-09-17 14:40:00,100.9,100.98,100.82,100.98,11174.0,92.504,92.5774,92.4307,92.5774,11174.0
2019-09-17 14:45:00,100.95,100.98,100.91,100.94,14439.0,92.5499,92.5774,92.5132,92.5407,14439.0
2019-09-17 14:50:00,100.95,100.99,100.92,100.95,6441.0,92.5499,92.5865,92.5224,92.5499,6441.0
2019-09-17 14:55:00,100.96,100.98,100.9,100.94,3498.0,92.559,92.5774,92.504,92.5407,3498.0
2019-09-17 15:00:00,100.98,100.98,100.88,100.9,2900.0,92.5774,92.5774,92.4857,92.504,2900.0
2019-09-17 15:05:00,100.89,100.95,100.89,100.93,3296.0,92.4949,92.5499,92.4949,92.5315,3296.0
2019-09-17 15:10:00,100.93,100.93,100.84,100.86,3316.0,92.5315,92.5315,92.449,92.4674,3316.0
2019-09-17 15:15:00,100.86,100.86,100.82,100.83,7565.0,92.4674,92.4674,92.4307,92.4399,7565.0
2019-09-17 15:20:00,100.83,100.91,100.82,100.89,11048.0,92.4399,92.5132,92.4307,92.4949,11048.0
2019-09-17 15:25:00,100.89,100.98,100.89,100.98,6948.0,92.4949,92.5774,92.4949,92.5774,6948.0
2019-09-17 15:30:00,100.99,101.09,100.99,101.09,5083.0,92.5865,92.6782,92.5865,92.6782,5083.0
2019-09-17 15:35:00,101.12,101.23,101.09,101.22,7082.0,92.7057,92.8066,92.6782,92.7974,7082.0
2019-09-17 15:40:00,101.23,101.27,101.22,101.25,7546.0,92.8066,92.8432,92.7974,92.8249,7546.0
2019-09-17 15:45:00,101.26,101.33,101.26,101.27,10657.0,92.8341,92.8982,92.8341,92.8432,10657.0
2019-09-17 15:50:00,101.28,101.28,101.2,101.26,15369.0,92.8524,92.8524,92.7791,92.8341,15369.0
2019-09-17 15:55:00,101.25,101.5,101.23,101.46,101750.0,92.8249,93.0541,92.8066,93.0174,101750.0
2019-09-18 09:30:00,101.29,101.35,101.14,101.14,9910.0,92.8616,92.9166,92.7241,92.7241,9910.0
2019-09-18 09:35:00,101.13,101.14,100.66,100.73,7768.0,92.7149,92.7241,92.284,92.3482,7768.0
2019-09-18 09:40:00,100.76,100.96,100.74,100.87,12818.0,92.3757,92.559,92.3573,92.4765,12818.0
2019-09-18 09:45:00,100.86,100.9,100.75,100.9,4883.0,92.4674,92.504,92.3665,92.504,4883.0
2019-09-18 09:50:00,100.88,100.96,100.83,100.92,7723.0,92.4857,92.559,92.4399,92.5224,7723.0
2019-09-18 09:55:00,100.97,101.11,100.93,101.11,4174.0,92.5682,92.6966,92.5315,92.6966,4174.0
2019-09-18 10:00:00,101.06,101.09,100.94,101.0,6097.0,92.6507,92.6782,92.5407,92.5957,6097.0
2019-09-18 10:05:00,101.02,101.22,100.98,101.22,8395.0,92.614,92.7974,92.5774,92.7974,8395.0
2019-09-18 10:10:00,101.17,101.2,101.03,101.12,4017.0,92.7516,92.7791,92.6232,92.7057,4017.0
2019-09-18 10:15:00,101.15,101.38,101.11,101.38,4784.0,92.7332,92.9441,92.6966,92.9441,4784.0
2019-09-18 10:20:00,101.41,101.42,101.3,101.31,3600.0,92.9716,92.9808,92.8707,92.8799,3600.0
2019-09-18 10:25:00,101.29,101.29,101.22,101.28,4522.0,92.8616,92.8616,92.7974,92.8524,4522.0
2019-09-18 10:30:00,101.3,101.3,101.06,101.09,2362.0,92.8707,92.8707,92.6507,92.6782,2362.0
2019-09-18 10:35:00,101.05,101.21,101.05,101.17,4672.0,92.6415,92.7882,92.6415,92.7516,4672.0
2019-09-18 10:40:00,101.15,101.21,101.14,101.14,2461.0,92.7332,92.7882,92.7241,92.7241,2461.0
2019-09-18 10:45:00,101.15,101.19,101.13,101.15,2400.0,92.7332,92.7699,92.7149,92.7332,2400.0
2019-09-18 10:50:00,101.11,101.17,101.09,101.14,5737.0,92.6966,92.7516,92.6782,92.7241,5737.0
2019-09-18 10:55:00,101.17,101.26,101.14,101.21,3800.0,92.7516,92.8341,92.7241,92.7882,3800.0
2019-09-18 11:00:00,101.22,101.25,101.21,101.22,2009.0,92.7974,92.8249,92.7882,92.7974,2009.0
2019-09-18 11:05:00,101.2,101.25,101.19,101.21,5576.0,92.7791,92.8249,92.7699,92.7882,5576.0
2019-09-18 11:10:00,101.22,101.24,101.17,101.17,3195.0,92.7974,92.8157,92.7516,92.7516,3195.0
2019-09-18 11:15:00,101.17,101.17,101.01,101.05,5983.0,92.7516,92.7516,92.6049,92.6415,5983.0
2019-09-18 11:20:00,101.03,101.07,101.02,101.03,3037.0,92.6232,92.6599,92.614,92.6232,3037.0
2019-09-18 11:25:00,101.04,101.07,101.02,101.05,2104.0,92.6324,92.6599,92.614,92.6415,2104.0
2019-09-18 11:30:00,101.03,101.05,101.01,101.04,5073.0,92.6232,92.6415,92.6049,92.6324,5073.0
2019-09-18 11:35:00,101.04,101.04,101.01,101.02,8720.0,92.6324,92.6324,92.6049,92.614,8720.0
2019-09-18 11:40:00,101.02,101.02,100.95,100.95,21264.0,92.614,92.614,92.5499,92.5499,21264.0
2019-09-18 11:45:00,100.96,101.02,100.94,100.99,2179.0,92.559,92.614,92.5407,92.5865,2179.0
2019-09-18 11:50:00,101.01,101.09,100.99,101.08,3414.0,92.6049,92.6782,92.5865,92.669,3414.0
2019-09-18 11:55:00,101.1,101.18,101.09,101.18,4315.0,92.6874,92.7607,92.6782,92.7607,4315.0
2019-09-18 12:00:00,101.18,101.2,101.14,101.17,2800.0,92.7607,92.7791,92.7241,92.7516,2800.0
2019-09-18 12:05:00,101.15,101.26,101.15,101.23,2635.0,92.7332,92.8341,92.7332,92.8066,2635.0
2019-09-18 12:10:00,101.23,101.28,101.21,101.27,3511.0,92.8066,92.8524,92.7882,92.8432,3511.0
2019-09-18 12:15:00,101.29,101.34,101.27,101.31,3245.0,92.8616,92.9074,92.8432,92.8799,3245.0
2019-09-18 12:20:00,101.29,101.3,101.26,101.3,2219.0,92.8616,92.8707,92.8341,92.8707,2219.0
2019-09-18 12:25:00,101.29,101.3,101.26,101.28,2578.0,92.8616,92.8707,92.8341,92.8524,2578.0
2019-09-18 12:30:00,101.29,101.42,101.28,101.41,3514.0,92.8616,92.9808,92.8524,92.9716,3514.0
2019-09-18 12:35:00,101.41,101.43,101.36,101.41,2695.0,92.9716,92.9899,92.9257,92.9716,2695.0
2019-09-18 12:40:00,101.42,101.45,101.4,101.43,11878.0,92.9808,93.0083,92.9624,92.9899,11878.0
2019-09-18 12:45:00,101.45,101.52,101.41,101.41,2925.0,93.0083,93.0724,92.9716,92.9716,2925.0
2019-09-18 12:50:00,101.43,101.43,101.41,101.41,2301.0,92.9899,92.9899,92.9716,92.9716,2301.0
2019-09-18 12:55:00,101.41,101.42,101.36,101.38,1600.0,92.9716,92.9808,92.9257,92.9441,1600.0
2019-09-18 13:00:00,101.38,101.4,101.34,101.4,2938.0,92.9441,92.9624,92.9074,92.9624,2938.0
2019-09-18 13:05:00,101.39,101.39,101.36,101.38,1800.0,92.9533,92.9533,92.9257,92.9441,1800.0
2019-09-18 13:10:00,101.36,101.36,101.3,101.32,3901.0,92.9257,92.9257,92.8707,92.8891,3901.0
2019-09-18 13:15:00,101.34,101.41,101.34,101.4,4671.0,92.9074,92.9716,92.9074,92.9624,4671.0
2019-09-18 13:20:00,101.4,101.44,101.39,101.44,2957.0,92.9624,92.9991,92.9533,92.9991,2957.0
2019-09-18 13:25:00,101.45,101.45,101.39,101.4,2747.0,93.0083,93.0083,92.9533,92.9624,2747.0
2019-09-18 13:30:00,101.41,101.46,101.41,101.45,3635.0,92.9716,93.0174,92.9716,93.0083,3635.0
2019-09-18 13:35:00,101.47,101.54,101.43,101.54,14235.0,93.0266,93.0908,92.9899,93.0908,14235.0
2019-09-18 13:40:00,101.52,101.6,101.52,101.6,2569.0,93.0724,93.1458,93.0724,93.1458,2569.0
2019-09-18 13:45:00,101.59,101.6,101.56,101.58,2166.0,93.1366,93.1458,93.1091,93.1274,2166.0
2019-09-18 13:50:00,101.58,101.7,101.58,101.7,5338.0,93.1274,93.2375,93.1274,93.2375,5338.0
2019-09-18 13:55:00,101.68,101.77,101.54,101.56,5379.0,93.2191,93.3016,93.0908,93.1091,5379.0
2019-09-18 14:00:00,101.33,101.62,101.22,101.4,9212.0,92.8982,93.1641,92.7974,92.9624,9212.0
2019-09-18 14:05:00,101.4,101.61,101.34,101.37,9251.0,92.9624,93.1549,92.9074,92.9349,9251.0
2019-09-18 14:10:00,101.3,101.35,101.08,101.08,7814.0,92.8707,92.9166,92.669,92.669,7814.0
2019-09-18 14:15:00,101.11,101.11,100.96,100.97,5720.0,92.6966,92.6966,92.559,92.5682,5720.0
2019-09-18 14:20:00,100.97,101.0,100.92,100.92,3906.0,92.5682,92.5957,92.5224,92.5224,3906.0
2019-09-18 14:25:00,100.91,100.93,100.83,100.88,5003.0,92.5132,92.5315,92.4399,92.4857,5003.0
2019-09-18 14:30:00,100.9,101.01,100.85,100.98,8789.0,92.504,92.6049,92.4582,92.5774,8789.0
2019-09-18 14:35:00,100.97,100.98,100.85,100.89,7517.0,92.5682,92.5774,92.4582,92.4949,7517.0
2019-09-18 14:40:00,100.9,101.05,100.87,100.97,7299.0,92.504,92.6415,92.4765,92.5682,7299.0
2019-09-18 14:45:00,100.99,100.99,100.76,100.86,7212.0,92.5865,92.5865,92.3757,92.4674,7212.0
2019-09-18 14:50:00,100.86,101.08,100.81,101.02,5902.0,92.4674,92.669,92.4215,92.614,5902.0
2019-09-18 14:55:00,101.03,101.05,100.93,100.97,2789.0,92.6232,92.6415,92.5315,92.5682,2789.0
2019-09-18 15:00:00,101.0,101.01,100.89,100.98,5359.0,92.5957,92.6049,92.4949,92.5774,5359.0
2019-09-18 15:05:00,100.99,101.16,100.96,101.14,4223.0,92.5865,92.7424,92.559,92.7241,4223.0
2019-09-18 15:10:00,101.12,101.19,101.12,101.14,3850.0,92.7057,92.7699,92.7057,92.7241,3850.0
2019-09-18 15:15:00,101.16,101.21,101.11,101.2,7915.0,92.7424,92.7882,92.6966,92.7791,7915.0
2019-09-18 15:20:00,101.23,101.28,101.18,101.24,5413.0,92.8066,92.8524,92.7607,92.8157,5413.0
2019-09-18 15:25:00,101.24,101.32,101.24,101.31,6174.0,92.8157,92.8891,92.8157,92.8799,6174.0
2019-09-18 15:30:00,101.33,101.58,101.29,101.57,11989.0,92.8982,93.1274,92.8616,93.1183,11989.0
2019-09-18 15:35:00,101.56,101.6,101.49,101.55,10089.0,93.1091,93.1458,93.0449,93.0999,10089.0
2019-09-18 15:40:00,101.57,101.7,101.55,101.7,20523.0,93.1183,93.2375,93.0999,93.2375,20523.0
2019-09-18 15:45:00,101.71,101.75,101.59,101.59,18294.0,93.2466,93.2833,93.1366,93.1366,18294.0
2019-09-18 15:50:00,101.57,101.59,101.47,101.53,27736.0,93.1183,93.1366,93.0266,93.0816,27736.0
2019-09-18 15:55:00,101.53,101.72,101.52,101.64,71534.0,93.0816,93.2558,93.0724,93.1825,71534.0
2019-09-19 09:30:00,101.72,101.92,101.57,101.81,21147.0,93.2558,93.4392,93.1183,93.3383,21147.0
2019-09-19 09:35:00,101.8,101.95,101.76,101.94,6830.0,93.3291,93.4667,93.2925,93.4575,6830.0
2019-09-19 09:40:00,101.9,101.95,101.81,101.95,4050.0,93.4208,93.4667,93.3383,93.4667,4050.0
2019-09-19 09:45:00,101.93,102.11,101.88,102.11,26241.0,93.4483,93.6133,93.4025,93.6133,26241.0
2019-09-19 09:50:00,102.08,102.22,102.07,102.16,6500.0,93.5858,93.7142,93.5767,93.6592,6500.0
2019-09-19 09:55:00,102.14,102.17,102.06,102.09,4537.0,93.6408,93.6683,93.5675,93.595,4537.0
2019-09-19 10:00:00,102.12,102.16,102.05,102.1,4415.0,93.6225,93.6592,93.5583,93.6042,4415.0
2019-09-19 10:05:00,102.12,102.26,102.11,102.18,34284.0,93.6225,93.7509,93.6133,93.6775,34284.0
2019-09-19 10:10:00,102.17,102.57,102.1,102.54,9479.0,93.6683,94.0351,93.6042,94.0076,9479.0
2019-09-19 10:15:00,102.53,102.61,102.47,102.58,6962.0,93.9984,94.0717,93.9434,94.0442,6962.0
2019-09-19 10:20:00,102.62,102.65,102.51,102.57,17740.0,94.0809,94.1084,93.9801,94.0351,17740.0
2019-09-19 10:25:00,102.6,102.65,102.49,102.57,9102.0,94.0626,94.1084,93.9617,94.0351,9102.0
2019-09-19 10:30:00,102.56,102.57,102.51,102.54,3484.0,94.0259,94.0351,93.9801,94.0076,3484.0
2019-09-19 10:35:00,102.52,102.56,102.43,102.56,4499.0,93.9892,94.0259,93.9067,94.0259,4499.0
2019-09-19 10:40:00,102.55,102.55,102.47,102.53,5002.0,94.0167,94.0167,93.9434,93.9984,5002.0
2019-09-19 10:45:00,102.49,102.55,102.46,102.52,5716.0,93.9617,94.0167,93.9342,93.9892,5716.0
2019-09-19 10:50:00,102.53,102.57,102.45,102.55,5556.0,93.9984,94.0351,93.9251,94.0167,5556.0
2019-09-19 10:55:00,102.56,102.57,102.42,102.43,6548.0,94.0259,94.0351,93.8975,93.9067,6548.0
2019-09-19 11:00:00,102.45,102.45,102.33,102.4,5800.0,93.9251,93.9251,93.815,93.8792,5800.0
2019-09-19 11:05:00,102.39,102.54,102.33,102.53,8971.0,93.87,94.0076,93.815,93.9984,8971.0
2019-09-19 11:10:00,102.53,102.54,102.44,102.46,5735.0,93.9984,94.0076,93.9159,93.9342,5735.0
2019-09-19 11:15:00,102.47,102.47,102.41,102.46,3609.0,93.9434,93.9434,93.8884,93.9342,3609.0
2019-09-19 11:20:00,102.48,102.66,102.47,102.66,3731.0,93.9526,94.1176,93.9434,94.1176,3731.0
2019-09-19 11:25:00,102.63,102.63,102.53,102.61,5508.0,94.0901,94.0901,93.9984,94.0717,5508.0
2019-09-19 11:30:00,102.57,102.61,102.53,102.56,5077.0,94.0351,94.0717,93.9984,94.0259,5077.0
2019-09-19 11:35:00,102.57,102.61,102.56,102.59,2067.0,94.0351,94.0717,94.0259,94.0534,2067.0
2019-09-19 11:40:00,102.59,102.67,102.55,102.61,10945.0,94.0534,94.1267,94.0167,94.0717,10945.0
2019-09-19 11:45:00,102.55,102.56,102.45,102.46,3730.0,94.0167,94.0259,93.9251,93.9342,3730.0
2019-09-19 11:50:00,102.48,102.5,102.42,102.45,4400.0,93.9526,93.9709,93.8975,93.9251,4400.0
2019-09-19 11:55:00,102.45,102.48,102.39,102.46,6567.0,93.9251,93.9526,93.87,93.9342,6567.0
2019-09-19 12:00:00,102.45,102.46,102.37,102.42,4369.0,93.9251,93.9342,93.8517,93.8975,4369.0
2019-09-19 12:05:00,102.45,102.58,102.44,102.58,4583.0,93.9251,94.0442,93.9159,94.0442,4583.0
2019-09-19 12:10:00,102.6,102.61,102.53,102.54,4725.0,94.0626,94.0717,93.9984,94.0076,4725.0
2019-09-19 12:15:00,102.54,102.54,102.45,102.46,4100.0,94.0076,94.0076,93.9251,93.9342,4100.0
2019-09-19 12:20:00,102.48,102.5,102.38,102.38,3636.0,93.9526,93.9709,93.8609,93.8609,3636.0
2019-09-19 12:25:00,102.4,102.43,102.3,102.32,6627.0,93.8792,93.9067,93.7875,93.8059,6627.0
2019-09-19 12:30:00,102.29,102.4,102.29,102.4,3889.0,93.7784,93.8792,93.7784,93.8792,3889.0
2019-09-19 12:35:00,102.39,102.4,102.35,102.37,4707.0,93.87,93.8792,93.8334,93.8517,4707.0
2019-09-19 12:40:00,102.37,102.44,102.34,102.43,5438.0,93.8517,93.9159,93.8242,93.9067,5438.0
2019-09-19 12:45:00,102.45,102.49,102.41,102.43,4058.0,93.9251,93.9617,93.8884,93.9067,4058.0
2019-09-19 12:50:00,102.44,102.44,102.39,102.4,2600.0,93.9159,93.9159,93.87,93.8792,2600.0
2019-09-19 12:55:00,102.4,102.46,102.4,102.43,3324.0,93.8792,93.9342,93.8792,93.9067,3324.0
2019-09-19 13:00:00,102.45,102.49,102.45,102.49,2272.0,93.9251,93.9617,93.9251,93.9617,2272.0
2019-09-19 13:05:00,102.49,102.49,102.37,102.37,4031.0,93.9617,93.9617,93.8517,93.8517,4031.0
2019-09-19 13:10:00,102.37,102.39,102.33,102.36,2815.0,93.8517,93.87,93.815,93.8425,2815.0
2019-09-19 13:15:00,102.38,102.46,102.38,102.44,2593.0,93.8609,93.9342,93.8609,93.9159,2593.0
2019-09-19 13:20:00,102.39,102.44,102.36,102.42,3068.0,93.87,93.9159,93.8425,93.8975,3068.0
2019-09-19 13:25:00,102.42,102.46,102.4,102.42,3353.0,93.8975,93.9342,93.8792,93.8975,3353.0
2019-09-19 13:30:00,102.4,102.43,102.32,102.35,4365.0,93.8792,93.9067,93.8059,93.8334,4365.0
2019-09-19 13:35:00,102.39,102.41,102.37,102.38,3100.0,93.87,93.8884,93.8517,93.8609,3100.0
2019-09-19 13:40:00,102.39,102.45,102.33,102.45,7813.0,93.87,93.9251,93.815,93.9251,7813.0
2019-09-19 13:45:00,102.45,102.53,102.44,102.5,4552.0,93.9251,93.9984,93.9159,93.9709,4552.0
2019-09-19 13:50:00,102.52,102.59,102.49,102.57,3379.0,93.9892,94.0534,93.9617,94.0351,3379.0
2019-09-19 13:55:00,102.56,102.56,102.51,102.54,2590.0,94.0259,94.0259,93.9801,94.0076,2590.0
2019-09-19 14:00:00,102.53,102.58,102.52,102.54,15112.0,93.9984,94.0442,93.9892,94.0076,15112.0
2019-09-19 14:05:00,102.51,102.51,102.42,102.44,4132.0,93.9801,93.9801,93.8975,93.9159,4132.0
2019-09-19 14:10:00,102.44,102.47,102.38,102.44,3820.0,93.9159,93.9434,93.8609,93.9159,3820.0
2019-09-19 14:15:00,102.45,102.48,102.42,102.46,3455.0,93.9251,93.9526,93.8975,93.9342,3455.0
2019-09-19 14:20:00,102.47,102.49,102.43,102.44,3895.0,93.9434,93.9617,93.9067,93.9159,3895.0
2019-09-19 14:25:00,102.45,102.45,102.38,102.39,4395.0,93.9251,93.9251,93.8609,93.87,4395.0
2019-09-19 14:30:00,102.39,102.39,102.34,102.36,6180.0,93.87,93.87,93.8242,93.8425,6180.0
2019-09-19 14:35:00,102.35,102.37,102.31,102.35,5832.0,93.8334,93.8517,93.7967,93.8334,5832.0
2019-09-19 14:40:00,102.33,102.42,102.33,102.42,4715.0,93.815,93.8975,93.815,93.8975,4715.0
2019-09-19 14:45:00,102.43,102.43,102.33,102.41,5332.0,93.9067,93.9067,93.815,93.8884,5332.0
2019-09-19 14:50:00,102.45,102.45,102.39,102.42,3601.0,93.9251,93.9251,93.87,93.8975,3601.0
2019-09-19 14:55:00,102.4,102.46,102.39,102.41,4076.0,93.8792,93.9342,93.87,93.8884,4076.0
2019-09-19 15:00:00,102.4,102.51,102.39,102.42,9824.0,93.8792,93.9801,93.87,93.8975,9824.0
2019-09-19 15:05:00,102.39,102.44,102.36,102.39,5838.0,93.87,93.9159,93.8425,93.87,5838.0
2019-09-19 15:10:00,102.41,102.42,102.35,102.39,4625.0,93.8884,93.8975,93.8334,93.87,4625.0
2019-09-19 15:15:00,102.38,102.43,102.36,102.39,3612.0,93.8609,93.9067,93.8425,93.87,3612.0
2019-09-19 15:20:00,102.41,102.49,102.4,102.46,4102.0,93.8884,93.9617,93.8792,93.9342,4102.0
2019-09-19 15:25:00,102.44,102.51,102.37,102.37,4602.0,93.9159,93.9801,93.8517,93.8517,4602.0
2019-09-19 15:30:00,102.37,102.37,102.24,102.27,16082.0,93.8517,93.8517,93.7325,93.76,16082.0
2019-09-19 15:35:00,102.27,102.31,102.24,102.3,10196.0,93.76,93.7967,93.7325,93.7875,10196.0
2019-09-19 15:40:00,102.28,102.32,102.27,102.28,9378.0,93.7692,93.8059,93.76,93.7692,9378.0
2019-09-19 15:45:00,102.28,102.29,102.15,102.16,14060.0,93.7692,93.7784,93.65,93.6592,14060.0
2019-09-19 15:50:00,102.15,102.15,102.04,102.1,13853.0,93.65,93.65,93.5492,93.6042,13853.0
2019-09-19 15:55:00,102.15,102.37,102.13,102.2,117412.0,93.65,93.8517,93.6317,93.6959,117412.0
2019-09-20 09:30:00,102.56,102.68,102.34,102.42,522295.0,94.0259,94.1359,93.8242,93.8975,522295.0
2019-09-20 09:35:00,102.42,102.67,102.42,102.66,6370.0,93.8975,94.1267,93.8975,94.1176,6370.0
2019-09-20 09:40:00,102.73,102.8,102.58,102.58,5270.0,94.1818,94.2459,94.0442,94.0442,5270.0
2019-09-20 09:45:00,102.54,102.75,102.53,102.66,8264.0,94.0076,94.2001,93.9984,94.1176,8264.0
2019-09-20 09:50:00,102.64,102.65,102.53,102.53,3714.0,94.0992,94.1084,93.9984,93.9984,3714.0
2019-09-20 09:55:00,102.53,102.53,102.31,102.32,5473.0,93.9984,93.9984,93.7967,93.8059,5473.0
2019-09-20 10:00:00,102.37,102.45,102.29,102.45,9077.0,93.8517,93.9251,93.7784,93.9251,9077.0
2019-09-20 10:05:00,102.43,102.66,102.41,102.66,7317.0,93.9067,94.1176,93.8884,94.1176,7317.0
2019-09-20 10:10:00,102.66,102.66,102.29,102.29,12112.0,94.1176,94.1176,93.7784,93.7784,12112.0
2019-09-20 10:15:00,102.21,102.4,102.19,102.37,4472.0,93.705,93.8792,93.6867,93.8517,4472.0
2019-09-20 10:20:00,102.41,102.46,102.3,102.46,4309.0,93.8884,93.9342,93.7875,93.9342,4309.0
2019-09-20 10:25:00,102.51,102.51,102.34,102.34,4684.0,93.9801,93.9801,93.8242,93.8242,4684.0
2019-09-20 10:30:00,102.34,102.39,102.31,102.34,4600.0,93.8242,93.87,93.7967,93.8242,4600.0
2019-09-20 10:35:00,102.36,102.4,102.3,102.32,62393.0,93.8425,93.8792,93.7875,93.8059,62393.0
2019-09-20 10:40:00,102.31,102.4,102.19,102.37,31092.0,93.7967,93.8792,93.6867,93.8517,31092.0
2019-09-20 10:45:00,102.34,102.4,102.22,102.39,19953.0,93.8242,93.8792,93.7142,93.87,19953.0
2019-09-20 10:50:00,102.4,102.41,102.17,102.25,5770.0,93.8792,93.8884,93.6683,93.7417,5770.0
2019-09-20 10:55:00,102.25,102.39,102.17,102.39,9673.0,93.7417,93.87,93.6683,93.87,9673.0
2019-09-20 11:00:00,102.36,102.44,102.3,102.41,8047.0,93.8425,93.9159,93.7875,93.8884,8047.0
2019-09-20 11:05:00,102.41,102.43,102.25,102.27,12781.0,93.8884,93.9067,93.7417,93.76,12781.0
2019-09-20 11:10:00,102.25,102.43,102.21,102.31,36003.0,93.7417,93.9067,93.705,93.7967,36003.0
2019-09-20 11:15:00,102.32,102.36,102.27,102.29,4227.0,93.8059,93.8425,93.76,93.7784,4227.0
2019-09-20 11:20:00,102.26,102.28,102.12,102.12,5425.0,93.7509,93.7692,93.6225,93.6225,5425.0
2019-09-20 11:25:00,102.11,102.14,101.98,102.05,6567.0,93.6133,93.6408,93.4942,93.5583,6567.0
2019-09-20 11:30:00,102.03,102.08,102.01,102.03,6496.0,93.54,93.5858,93.5217,93.54,6496.0
2019-09-20 11:35:00,102.02,102.02,101.95,101.96,4168.0,93.5308,93.5308,93.4667,93.4758,4168.0
2019-09-20 11:40:00,101.93,101.93,101.83,101.9,7378.0,93.4483,93.4483,93.3566,93.4208,7378.0
2019-09-20 11:45:00,101.87,102.0,101.82,101.9,6760.0,93.3933,93.5125,93.3475,93.4208,6760.0
2019-09-20 11:50:00,101.89,101.98,101.88,101.94,10173.0,93.4116,93.4942,93.4025,93.4575,10173.0
2019-09-20 11:55:00,101.97,102.02,101.97,101.99,2924.0,93.485,93.5308,93.485,93.5033,2924.0
2019-09-20 12:00:00,101.99,102.0,101.95,101.96,4773.0,93.5033,93.5125,93.4667,93.4758,4773.0
2019-09-20 12:05:00,101.95,101.95,101.89,101.91,5014.0,93.4667,93.4667,93.4116,93.43,5014.0
2019-09-20 12:10:00,101.91,102.0,101.86,102.0,8077.0,93.43,93.5125,93.3841,93.5125,8077.0
2019-09-20 12:15:00,102.01,102.03,101.99,101.99,4591.0,93.5217,93.54,93.5033,93.5033,4591.0
2019-09-20 12:20:00,102.0,102.02,101.97,101.97,5212.0,93.5125,93.5308,93.485,93.485,5212.0
2019-09-20 12:25:00,101.99,101.99,101.9,101.91,5316.0,93.5033,93.5033,93.4208,93.43,5316.0
2019-09-20 12:30:00,101.88,101.9,101.81,101.81,5594.0,93.4025,93.4208,93.3383,93.3383,5594.0
2019-09-20 12:35:00,101.82,101.83,101.72,101.73,5221.0,93.3475,93.3566,93.2558,93.265,5221.0
2019-09-20 12:40:00,101.71,101.71,101.63,101.66,4871.0,93.2466,93.2466,93.1733,93.2008,4871.0
2019-09-20 12:45:00,101.66,101.7,101.66,101.69,2788.0,93.2008,93.2375,93.2008,93.2283,2788.0
2019-09-20 12:50:00,101.69,101.75,101.68,101.75,6169.0,93.2283,93.2833,93.2191,93.2833,6169.0
2019-09-20 12:55:00,101.73,101.75,101.68,101.72,5148.0,93.265,93.2833,93.2191,93.2558,5148.0
2019-09-20 13:00:00,101.72,101.72,101.68,101.69,3463.0,93.2558,93.2558,93.2191,93.2283,3463.0
2019-09-20 13:05:00,101.68,101.71,101.66,101.67,4217.0,93.2191,93.2466,93.2008,93.21,4217.0
2019-09-20 13:10:00,101.67,101.68,101.2,101.2,25197.0,93.21,93.2191,92.7791,92.7791,25197.0
2019-09-20 13:15:00,101.16,101.26,100.8,101.23,17317.0,92.7424,92.8341,92.4123,92.8066,17317.0
2019-09-20 13:20:00,101.18,101.24,101.06,101.24,5225.0,92.7607,92.8157,92.6507,92.8157,5225.0
2019-09-20 13:25:00,101.22,101.28,101.17,101.25,4535.0,92.7974,92.8524,92.7516,92.8249,4535.0
2019-09-20 13:30:00,101.27,101.27,101.17,101.24,5346.0,92.8432,92.8432,92.7516,92.8157,5346.0
2019-09-20 13:35:00,101.22,101.28,101.2,101.22,7371.0,92.7974,92.8524,92.7791,92.7974,7371.0
2019-09-20 13:40:00,101.22,101.43,101.21,101.37,9490.0,92.7974,92.9899,92.7882,92.9349,9490.0
2019-09-20 13:45:00,101.4,101.4,101.27,101.28,4070.0,92.9624,92.9624,92.8432,92.8524,4070.0
2019-09-20 13:50:00,101.26,101.3,101.22,101.22,4199.0,92.8341,92.8707,92.7974,92.7974,4199.0
2019-09-20 13:55:00,101.22,101.45,101.19,101.45,7379.0,92.7974,93.0083,92.7699,93.0083,7379.0
2019-09-20 14:00:00,101.5,101.64,101.49,101.51,5718.0,93.0541,93.1825,93.0449,93.0633,5718.0
2019-09-20 14:05:00,101.52,101.57,101.42,101.47,5258.0,93.0724,93.1183,92.9808,93.0266,5258.0
2019-09-20 14:10:00,101.49,101.54,101.48,101.54,5827.0,93.0449,93.0908,93.0358,93.0908,5827.0
2019-09-20 14:15:00,101.53,101.65,101.53,101.58,6750.0,93.0816,93.1916,93.0816,93.1274,6750.0
2019-09-20 14:20:00,101.63,101.77,101.61,101.77,7282.0,93.1733,93.3016,93.1549,93.3016,7282.0
2019-09-20 14:25:00,101.78,101.79,101.73,101.78,4668.0,93.3108,93.32,93.265,93.3108,4668.0
2019-09-20 14:30:00,101.78,101.88,101.75,101.87,5818.0,93.3108,93.4025,93.2833,93.3933,5818.0
2019-09-20 14:35:00,101.85,101.89,101.84,101.88,5205.0,93.375,93.4116,93.3658,93.4025,5205.0
2019-09-20 14:40:00,101.88,101.91,101.75,101.81,7859.0,93.4025,93.43,93.2833,93.3383,7859.0
2019-09-20 14:45:00,101.8,101.8,101.68,101.68,9357.0,93.3291,93.3291,93.2191,93.2191,9357.0
2019-09-20 14:50:00,101.64,101.67,101.5,101.51,12209.0,93.1825,93.21,93.0541,93.0633,12209.0
2019-09-20 14:55:00,101.53,101.6,101.48,101.5,12971.0,93.0816,93.1458,93.0358,93.0541,12971.0
2019-09-20 15:00:00,101.49,101.51,101.39,101.45,12417.0,93.0449,93.0633,92.9533,93.0083,12417.0
2019-09-20 15:05:00,101.45,101.49,101.31,101.32,12437.0,93.0083,93.0449,92.8799,92.8891,12437.0
2019-09-20 15:10:00,101.32,101.34,101.22,101.31,14917.0,92.8891,92.9074,92.7974,92.8799,14917.0
2019-09-20 15:15:00,101.3,101.34,101.22,101.23,14543.0,92.8707,92.9074,92.7974,92.8066,14543.0
2019-09-20 15:20:00,101.24,101.26,101.01,101.04,16873.0,92.8157,92.8341,92.6049,92.6324,16873.0
2019-09-20 15:25:00,101.05,101.05,100.86,100.9,19204.0,92.6415,92.6415,92.4674,92.504,19204.0
2019-09-20 15:30:00,100.9,100.94,100.73,100.75,34503.0,92.504,92.5407,92.3482,92.3665,34503.0
2019-09-20 15:35:00,100.77,101.1,100.77,100.98,49459.0,92.3848,92.6874,92.3848,92.5774,49459.0
2019-09-20 15:40:00,100.98,101.08,100.87,100.87,50583.0,92.5774,92.669,92.4765,92.4765,50583.0
2019-09-20 15:45:00,100.88,100.93,100.8,100.82,48004.0,92.4857,92.5315,92.4123,92.4307,48004.0
2019-09-20 15:50:00,100.83,101.31,100.83,101.3,105701.0,92.4399,92.8799,92.4399,92.8707,105701.0
2019-09-20 15:55:00,101.25,101.3,100.85,100.9,242975.0,92.8249,92.8707,92.4582,92.504,242975.0
2019-09-23 09:30:00,100.37,100.68,100.37,100.68,15950.0,92.0181,92.3023,92.0181,92.3023,15950.0
2019-09-23 09:35:00,100.67,100.9,100.66,100.72,4608.0,92.2932,92.504,92.284,92.339,4608.0
2019-09-23 09:40:00,100.79,100.98,100.74,100.94,3000.0,92.4032,92.5774,92.3573,92.5407,3000.0
2019-09-23 09:45:00,101.01,101.03,100.94,100.99,1741.0,92.6049,92.6232,92.5407,92.5865,1741.0
2019-09-23 09:50:00,100.99,101.07,100.96,101.02,1300.0,92.5865,92.6599,92.559,92.614,1300.0
2019-09-23 09:55:00,101.02,101.05,100.9,101.01,7443.0,92.614,92.6415,92.504,92.6049,7443.0
2019-09-23 10:00:00,101.01,101.03,100.86,100.87,7125.0,92.6049,92.6232,92.4674,92.4765,7125.0
2019-09-23 10:05:00,100.84,100.86,100.75,100.86,8401.0,92.449,92.4674,92.3665,92.4674,8401.0
2019-09-23 10:10:00,100.85,100.9,100.75,100.87,5367.0,92.4582,92.504,92.3665,92.4765,5367.0
2019-09-23 10:15:00,100.89,100.95,100.85,100.95,7313.0,92.4949,92.5499,92.4582,92.5499,7313.0
2019-09-23 10:20:00,100.92,101.01,100.92,100.96,5600.0,92.5224,92.6049,92.5224,92.559,5600.0
2019-09-23 10:25:00,100.95,101.02,100.9,101.01,4376.0,92.5499,92.614,92.504,92.6049,4376.0
2019-09-23 10:30:00,100.98,100.99,100.74,100.74,1905.0,92.5774,92.5865,92.3573,92.3573,1905.0
2019-09-23 10:35:00,100.74,100.84,100.74,100.8,4311.0,92.3573,92.449,92.3573,92.4123,4311.0
2019-09-23 10:40:00,100.78,100.82,100.76,100.78,1957.0,92.394,92.4307,92.3757,92.394,1957.0
2019-09-23 10:45:00,100.77,100.81,100.75,100.81,2916.0,92.3848,92.4215,92.3665,92.4215,2916.0
2019-09-23 10:50:00,100.8,100.84,100.73,100.73,3607.0,92.4123,92.449,92.3482,92.3482,3607.0
2019-09-23 10:55:00,100.77,100.77,100.74,100.75,2235.0,92.3848,92.3848,92.3573,92.3665,2235.0
2019-09-23 11:00:00,100.77,100.84,100.73,100.84,12114.0,92.3848,92.449,92.3482,92.449,12114.0
2019-09-23 11:05:00,100.87,100.98,100.86,100.95,3900.0,92.4765,92.5774,92.4674,92.5499,3900.0
2019-09-23 11:10:00,100.94,100.94,100.86,100.91,2740.0,92.5407,92.5407,92.4674,92.5132,2740.0
2019-09-23 11:15:00,100.91,100.96,100.89,100.9,4273.0,92.5132,92.559,92.4949,92.504,4273.0
2019-09-23 11:20:00,100.86,100.93,100.85,100.89,3562.0,92.4674,92.5315,92.4582,92.4949,3562.0
2019-09-23 11:25:00,100.89,101.01,100.87,101.01,9792.0,92.4949,92.6049,92.4765,92.6049,9792.0
2019-09-23 11:30:00,101.0,101.2,100.99,101.15,19189.0,92.5957,92.7791,92.5865,92.7332,19189.0
2019-09-23 11:35:00,101.16,101.19,101.12,101.16,3383.0,92.7424,92.7699,92.7057,92.7424,3383.0
2019-09-23 11:40:00,101.15,101.22,101.14,101.17,5103.0,92.7332,92.7974,92.7241,92.7516,5103.0
2019-09-23 11:45:00,101.15,101.17,101.11,101.12,2808.0,92.7332,92.7516,92.6966,92.7057,2808.0
2019-09-23 11:50:00,101.12,101.12,101.06,101.1,2368.0,92.7057,92.7057,92.6507,92.6874,2368.0
2019-09-23 11:55:00,101.12,101.16,101.06,101.13,3341.0,92.7057,92.7424,92.6507,92.7149,3341.0
2019-09-23 12:00:00,101.12,101.18,101.12,101.17,4424.0,92.7057,92.7607,92.7057,92.7516,4424.0
2019-09-23 12:05:00,101.21,101.24,101.2,101.23,1223.0,92.7882,92.8157,92.7791,92.8066,1223.0
2019-09-23 12:10:00,101.23,101.24,101.15,101.17,1701.0,92.8066,92.8157,92.7332,92.7516,1701.0
2019-09-23 12:15:00,101.17,101.19,101.14,101.18,5841.0,92.7516,92.7699,92.7241,92.7607,5841.0
2019-09-23 12:20:00,101.19,101.19,101.11,101.15,6435.0,92.7699,92.7699,92.6966,92.7332,6435.0
2019-09-23 12:25:00,101.19,101.24,101.13,101.14,3782.0,92.7699,92.8157,92.7149,92.7241,3782.0
2019-09-23 12:30:00,101.14,101.17,101.12,101.16,3711.0,92.7241,92.7516,92.7057,92.7424,3711.0
2019-09-23 12:35:00,101.16,101.21,101.13,101.19,4527.0,92.7424,92.7882,92.7149,92.7699,4527.0
2019-09-23 12:40:00,101.2,101.21,101.14,101.14,1751.0,92.7791,92.7882,92.7241,92.7241,1751.0
2019-09-23 12:45:00,101.14,101.17,101.11,101.16,3105.0,92.7241,92.7516,92.6966,92.7424,3105.0
2019-09-23 12:50:00,101.15,101.17,101.09,101.09,1755.0,92.7332,92.7516,92.6782,92.6782,1755.0
2019-09-23 12:55:00,101.11,101.15,101.07,101.07,3500.0,92.6966,92.7332,92.6599,92.6599,3500.0
2019-09-23 13:00:00,101.06,101.11,101.04,101.06,3329.0,92.6507,92.6966,92.6324,92.6507,3329.0
2019-09-23 13:05:00,101.07,101.13,101.04,101.12,2000.0,92.6599,92.7149,92.6324,92.7057,2000.0
2019-09-23 13:10:00,101.12,101.15,101.1,101.15,2250.0,92.7057,92.7332,92.6874,92.7332,2250.0
2019-09-23 13:15:00,101.15,101.2,101.15,101.16,4617.0,92.7332,92.7791,92.7332,92.7424,4617.0
2019-09-23 13:20:00,101.15,101.28,101.15,101.26,3048.0,92.7332,92.8524,92.7332,92.8341,3048.0
2019-09-23 13:25:00,101.24,101.32,101.21,101.32,2200.0,92.8157,92.8891,92.7882,92.8891,2200.0
2019-09-23 13:30:00,101.3,101.38,101.29,101.38,1968.0,92.8707,92.9441,92.8616,92.9441,1968.0
2019-09-23 13:35:00,101.39,101.41,101.37,101.4,1519.0,92.9533,92.9716,92.9349,92.9624,1519.0
2019-09-23 13:40:00,101.4,101.41,101.32,101.32,2127.0,92.9624,92.9716,92.8891,92.8891,2127.0
2019-09-23 13:45:00,101.33,101.43,101.32,101.39,4867.0,92.8982,92.9899,92.8891,92.9533,4867.0
2019-09-23 13:50:00,101.4,101.41,101.36,101.39,5121.0,92.9624,92.9716,92.9257,92.9533,5121.0
2019-09-23 13:55:00,101.41,101.44,101.41,101.43,2103.0,92.9716,92.9991,92.9716,92.9899,2103.0
2019-09-23 14:00:00,101.43,101.43,101.37,101.38,4046.0,92.9899,92.9899,92.9349,92.9441,4046.0
2019-09-23 14:05:00,101.4,101.42,101.28,101.3,5387.0,92.9624,92.9808,92.8524,92.8707,5387.0
2019-09-23 14:10:00,101.3,101.33,101.26,101.26,5106.0,92.8707,92.8982,92.8341,92.8341,5106.0
2019-09-23 14:15:00,101.29,101.29,101.24,101.26,3831.0,92.8616,92.8616,92.8157,92.8341,3831.0
2019-09-23 14:20:00,101.24,101.24,101.15,101.2,11022.0,92.8157,92.8157,92.7332,92.7791,11022.0
2019-09-23 14:25:00,101.18,101.2,101.16,101.18,2438.0,92.7607,92.7791,92.7424,92.7607,2438.0
2019-09-23 14:30:00,101.19,101.19,101.1,101.1,4627.0,92.7699,92.7699,92.6874,92.6874,4627.0
2019-09-23 14:35:00,101.11,101.13,101.07,101.07,3305.0,92.6966,92.7149,92.6599,92.6599,3305.0
2019-09-23 14:40:00,101.07,101.11,101.05,101.08,3793.0,92.6599,92.6966,92.6415,92.669,3793.0
2019-09-23 14:45:00,101.07,101.1,101.06,101.06,5353.0,92.6599,92.6874,92.6507,92.6507,5353.0
2019-09-23 14:50:00,101.06,101.13,101.03,101.13,3500.0,92.6507,92.7149,92.6232,92.7149,3500.0
2019-09-23 14:55:00,101.1,101.13,101.07,101.11,4243.0,92.6874,92.7149,92.6599,92.6966,4243.0
2019-09-23 15:00:00,101.12,101.22,101.12,101.21,12724.0,92.7057,92.7974,92.7057,92.7882,12724.0
2019-09-23 15:05:00,101.21,101.29,101.17,101.23,83965.0,92.7882,92.8616,92.7516,92.8066,83965.0
2019-09-23 15:10:00,101.24,101.35,101.23,101.26,11004.0,92.8157,92.9166,92.8066,92.8341,11004.0
2019-09-23 15:15:00,101.27,101.32,101.26,101.32,2712.0,92.8432,92.8891,92.8341,92.8891,2712.0
2019-09-23 15:20:00,101.32,101.34,101.29,101.34,5000.0,92.8891,92.9074,92.8616,92.9074,5000.0
2019-09-23 15:25:00,101.34,101.34,101.31,101.34,4203.0,92.9074,92.9074,92.8799,92.9074,4203.0
2019-09-23 15:30:00,101.34,101.34,101.26,101.33,7708.0,92.9074,92.9074,92.8341,92.8982,7708.0
2019-09-23 15:35:00,101.33,101.35,101.22,101.26,20123.0,92.8982,92.9166,92.7974,92.8341,20123.0
2019-09-23 15:40:00,101.25,101.29,101.22,101.26,11801.0,92.8249,92.8616,92.7974,92.8341,11801.0
2019-09-23 15:45:00,101.26,101.29,101.22,101.24,12379.0,92.8341,92.8616,92.7974,92.8157,12379.0
2019-09-23 15:50:00,101.23,101.25,101.08,101.08,24141.0,92.8066,92.8249,92.669,92.669,24141.0
2019-09-23 15:55:00,101.09,101.16,101.03,101.13,69159.0,92.6782,92.7424,92.6232,92.7149,69159.0
2019-09-24 09:30:00,101.33,101.66,101.33,101.43,15106.0,92.8982,93.2008,92.8982,92.9899,15106.0
2019-09-24 09:35:00,101.35,101.86,101.35,101.86,9063.0,92.9166,93.3841,92.9166,93.3841,9063.0
2019-09-24 09:40:00,101.87,101.87,101.72,101.73,4170.0,93.3933,93.3933,93.2558,93.265,4170.0
2019-09-24 09:45:00,101.69,101.73,101.63,101.69,4234.0,93.2283,93.265,93.1733,93.2283,4234.0
2019-09-24 09:50:00,101.69,101.95,101.62,101.92,11269.0,93.2283,93.4667,93.1641,93.4392,11269.0
2019-09-24 09:55:00,101.97,102.0,101.78,101.79,8873.0,93.485,93.5125,93.3108,93.32,8873.0
2019-09-24 10:00:00,101.77,101.83,101.68,101.8,11347.0,93.3016,93.3566,93.2191,93.3291,11347.0
2019-09-24 10:05:00,101.78,101.8,101.61,101.76,12740.0,93.3108,93.3291,93.1549,93.2925,12740.0
2019-09-24 10:10:00,101.79,102.06,101.78,102.06,16646.0,93.32,93.5675,93.3108,93.5675,16646.0
2019-09-24 10:15:00,102.04,102.24,101.99,102.18,10968.0,93.5492,93.7325,93.5033,93.6775,10968.0
2019-09-24 10:20:00,102.18,102.18,101.75,101.82,7190.0,93.6775,93.6775,93.2833,93.3475,7190.0
2019-09-24 10:25:00,101.84,101.89,101.76,101.79,7843.0,93.3658,93.4116,93.2925,93.32,7843.0
2019-09-24 10:30:00,101.81,101.85,101.79,101.81,4661.0,93.3383,93.375,93.32,93.3383,4661.0
2019-09-24 10:35:00,101.8,101.97,101.8,101.85,7913.0,93.3291,93.485,93.3291,93.375,7913.0
2019-09-24 10:40:00,101.88,101.98,101.85,101.92,10111.0,93.4025,93.4942,93.375,93.4392,10111.0
2019-09-24 10:45:00,101.94,101.95,101.79,101.82,6541.0,93.4575,93.4667,93.32,93.3475,6541.0
2019-09-24 10:50:00,101.84,101.89,101.83,101.87,3055.0,93.3658,93.4116,93.3566,93.3933,3055.0
2019-09-24 10:55:00,101.89,101.89,101.77,101.77,4497.0,93.4116,93.4116,93.3016,93.3016,4497.0
2019-09-24 11:00:00,101.79,101.8,101.69,101.69,7042.0,93.32,93.3291,93.2283,93.2283,7042.0
2019-09-24 11:05:00,101.7,101.71,101.66,101.71,3346.0,93.2375,93.2466,93.2008,93.2466,3346.0
2019-09-24 11:10:00,101.71,101.74,101.66,101.7,8003.0,93.2466,93.2741,93.2008,93.2375,8003.0
2019-09-24 11:15:00,101.7,101.74,101.58,101.59,4941.0,93.2375,93.2741,93.1274,93.1366,4941.0
2019-09-24 11:20:00,101.58,101.65,101.53,101.53,5573.0,93.1274,93.1916,93.0816,93.0816,5573.0
2019-09-24 11:25:00,101.51,101.59,101.49,101.52,6876.0,93.0633,93.1366,93.0449,93.0724,6876.0
2019-09-24 11:30:00,101.51,101.52,101.41,101.48,7107.0,93.0633,93.0724,92.9716,93.0358,7107.0
2019-09-24 11:35:00,101.5,101.51,101.24,101.26,4233.0,93.0541,93.0633,92.8157,92.8341,4233.0
2019-09-24 11:40:00,101.27,101.33,101.18,101.18,3067.0,92.8432,92.8982,92.7607,92.7607,3067.0
2019-09-24 11:45:00,101.19,101.32,101.18,101.29,13461.0,92.7699,92.8891,92.7607,92.8616,13461.0
2019-09-24 11:50:00,101.29,101.29,101.18,101.19,6036.0,92.8616,92.8616,92.7607,92.7699,6036.0
2019-09-24 11:55:00,101.15,101.19,101.09,101.18,3715.0,92.7332,92.7699,92.6782,92.7607,3715.0
2019-09-24 12:00:00,101.13,101.25,101.12,101.21,4359.0,92.7149,92.8249,92.7057,92.7882,4359.0
2019-09-24 12:05:00,101.21,101.34,101.18,101.34,2505.0,92.7882,92.9074,92.7607,92.9074,2505.0
2019-09-24 12:10:00,101.34,101.35,101.25,101.26,5294.0,92.9074,92.9166,92.8249,92.8341,5294.0
2019-09-24 12:15:00,101.27,101.28,101.1,101.11,3222.0,92.8432,92.8524,92.6874,92.6966,3222.0
2019-09-24 12:20:00,101.06,101.07,100.63,100.78,8927.0,92.6507,92.6599,92.2565,92.394,8927.0
2019-09-24 12:25:00,100.74,100.8,100.53,100.53,3025.0,92.3573,92.4123,92.1648,92.1648,3025.0
2019-09-24 12:30:00,100.53,100.64,100.52,100.61,7427.0,92.1648,92.2657,92.1556,92.2382,7427.0
2019-09-24 12:35:00,100.61,100.61,100.33,100.37,6629.0,92.2382,92.2382,91.9815,92.0181,6629.0
2019-09-24 12:40:00,100.4,100.4,100.23,100.32,5320.0,92.0456,92.0456,91.8898,91.9723,5320.0
2019-09-24 12:45:00,100.28,100.33,100.25,100.31,4538.0,91.9356,91.9815,91.9081,91.9631,4538.0
2019-09-24 12:50:00,100.31,100.31,100.18,100.18,5324.0,91.9631,91.9631,91.8439,91.8439,5324.0
2019-09-24 12:55:00,100.18,100.2,100.09,100.15,8663.0,91.8439,91.8623,91.7614,91.8164,8663.0
2019-09-24 13:00:00,100.14,100.26,100.12,100.15,6242.0,91.8073,91.9173,91.7889,91.8164,6242.0
2019-09-24 13:05:00,100.17,100.26,100.13,100.2,8013.0,91.8348,91.9173,91.7981,91.8623,8013.0
2019-09-24 13:10:00,100.2,100.21,100.02,100.15,6845.0,91.8623,91.8714,91.6973,91.8164,6845.0
2019-09-24 13:15:00,100.11,100.19,100.11,100.11,4731.0,91.7798,91.8531,91.7798,91.7798,4731.0
2019-09-24 13:20:00,100.09,100.09,99.99,100.04,4765.0,91.7614,91.7614,91.6697,91.7156,4765.0
2019-09-24 13:25:00,100.05,100.14,100.04,100.08,4300.0,91.7248,91.8073,91.7156,91.7523,4300.0
2019-09-24 13:30:00,100.11,100.25,100.09,100.22,22840.0,91.7798,91.9081,91.7614,91.8806,22840.0
2019-09-24 13:35:00,100.21,100.24,100.2,100.23,6802.0,91.8714,91.8989,91.8623,91.8898,6802.0
2019-09-24 13:40:00,100.24,100.25,100.12,100.21,7075.0,91.8989,91.9081,91.7889,91.8714,7075.0
2019-09-24 13:45:00,100.22,100.23,100.19,100.22,7624.0,91.8806,91.8898,91.8531,91.8806,7624.0
2019-09-24 13:50:00,100.2,100.3,100.2,100.22,6165.0,91.8623,91.954,91.8623,91.8806,6165.0
2019-09-24 13:55:00,100.26,100.32,100.17,100.3,5271.0,91.9173,91.9723,91.8348,91.954,5271.0
2019-09-24 14:00:00,100.3,100.3,100.17,100.2,7706.0,91.954,91.954,91.8348,91.8623,7706.0
2019-09-24 14:05:00,100.2,100.21,100.12,100.13,5200.0,91.8623,91.8714,91.7889,91.7981,5200.0
2019-09-24 14:10:00,100.12,100.85,100.07,100.74,9523.0,91.7889,92.4582,91.7431,92.3573,9523.0
2019-09-24 14:15:00,100.82,100.87,100.67,100.83,5417.0,92.4307,92.4765,92.2932,92.4399,5417.0
2019-09-24 14:20:00,100.84,100.84,100.66,100.66,3937.0,92.449,92.449,92.284,92.284,3937.0
2019-09-24 14:25:00,100.71,100.78,100.71,100.75,4112.0,92.3298,92.394,92.3298,92.3665,4112.0
2019-09-24 14:30:00,100.76,100.83,100.73,100.73,5397.0,92.3757,92.4399,92.3482,92.3482,5397.0
2019-09-24 14:35:00,100.75,100.85,100.52,100.57,15185.0,92.3665,92.4582,92.1556,92.2015,15185.0
2019-09-24 14:40:00,100.58,100.61,100.4,100.43,3219.0,92.2107,92.2382,92.0456,92.0731,3219.0
2019-09-24 14:45:00,100.43,100.48,100.39,100.42,11073.0,92.0731,92.119,92.0365,92.064,11073.0
2019-09-24 14:50:00,100.42,100.52,100.37,100.45,9593.0,92.064,92.1556,92.0181,92.0915,9593.0
2019-09-24 14:55:00,100.43,100.43,100.36,100.36,7386.0,92.0731,92.0731,92.009,92.009,7386.0
2019-09-24 15:00:00,100.37,100.43,100.3,100.41,6631.0,92.0181,92.0731,91.954,92.0548,6631.0
2019-09-24 15:05:00,100.43,100.45,100.37,100.38,7001.0,92.0731,92.0915,92.0181,92.0273,7001.0
2019-09-24 15:10:00,100.35,100.41,100.3,100.36,4300.0,91.9998,92.0548,91.954,92.009,4300.0
2019-09-24 15:15:00,100.37,100.4,100.27,100.28,6212.0,92.0181,92.0456,91.9264,91.9356,6212.0
2019-09-24 15:20:00,100.28,100.32,100.1,100.1,7234.0,91.9356,91.9723,91.7706,91.7706,7234.0
2019-09-24 15:25:00,100.13,100.29,100.13,100.28,7842.0,91.7981,91.9448,91.7981,91.9356,7842.0
2019-09-24 15:30:00,100.26,100.26,100.12,100.16,10735.0,91.9173,91.9173,91.7889,91.8256,10735.0
2019-09-24 15:35:00,100.16,100.26,100.13,100.23,12598.0,91.8256,91.9173,91.7981,91.8898,12598.0
2019-09-24 15:40:00,100.22,100.35,100.22,100.32,12460.0,91.8806,91.9998,91.8806,91.9723,12460.0
2019-09-24 15:45:00,100.32,100.49,100.31,100.47,16801.0,91.9723,92.1281,91.9631,92.1098,16801.0
2019-09-24 15:50:00,100.46,100.52,100.34,100.51,25594.0,92.1006,92.1556,91.9906,92.1465,25594.0
2019-09-24 15:55:00,100.52,100.59,100.39,100.55,68358.0,92.1556,92.2198,92.0365,92.1832,68358.0
2019-09-25 09:30:00,100.76,101.87,100.62,100.77,22937.0,92.3757,93.3933,92.2473,92.3848,22937.0
2019-09-25 09:35:00,100.82,100.99,100.67,100.68,5751.0,92.4307,92.5865,92.2932,92.3023,5751.0
2019-09-25 09:40:00,100.69,100.85,100.68,100.78,4564.0,92.3115,92.4582,92.3023,92.394,4564.0
2019-09-25 09:45:00,100.74,100.74,100.5,100.62,12303.0,92.3573,92.3573,92.1373,92.2473,12303.0
2019-09-25 09:50:00,100.66,100.71,100.59,100.7,3607.0,92.284,92.3298,92.2198,92.3207,3607.0
2019-09-25 09:55:00,100.7,100.76,100.61,100.66,1547.0,92.3207,92.3757,92.2382,92.284,1547.0
2019-09-25 10:00:00,100.65,100.66,100.38,100.55,8363.0,92.2748,92.284,92.0273,92.1832,8363.0
2019-09-25 10:05:00,100.56,100.7,100.45,100.55,5338.0,92.1923,92.3207,92.0915,92.1832,5338.0
2019-09-25 10:10:00,100.57,100.6,100.48,100.53,8218.0,92.2015,92.229,92.119,92.1648,8218.0
2019-09-25 10:15:00,100.56,100.59,100.48,100.48,6209.0,92.1923,92.2198,92.119,92.119,6209.0
2019-09-25 10:20:00,100.44,100.52,100.42,100.44,3418.0,92.0823,92.1556,92.064,92.0823,3418.0
2019-09-25 10:25:00,100.44,100.73,100.44,100.66,10255.0,92.0823,92.3482,92.0823,92.284,10255.0
2019-09-25 10:30:00,100.69,100.84,100.68,100.77,9716.0,92.3115,92.449,92.3023,92.3848,9716.0
2019-09-25 10:35:00,100.79,100.85,100.72,100.72,6749.0,92.4032,92.4582,92.339,92.339,6749.0
2019-09-25 10:40:00,100.68,100.68,100.42,100.48,10933.0,92.3023,92.3023,92.064,92.119,10933.0
2019-09-25 10:45:00,100.47,100.48,100.33,100.35,4068.0,92.1098,92.119,91.9815,91.9998,4068.0
2019-09-25 10:50:00,100.37,100.66,100.33,100.64,14125.0,92.0181,92.284,91.9815,92.2657,14125.0
2019-09-25 10:55:00,100.57,100.67,100.49,100.54,7529.0,92.2015,92.2932,92.1281,92.174,7529.0
2019-09-25 11:00:00,100.56,100.69,100.56,100.63,4416.0,92.1923,92.3115,92.1923,92.2565,4416.0
2019-09-25 11:05:00,100.63,100.66,100.6,100.65,5048.0,92.2565,92.284,92.229,92.2748,5048.0
2019-09-25 11:10:00,100.64,100.66,100.54,100.6,5663.0,92.2657,92.284,92.174,92.229,5663.0
2019-09-25 11:15:00,100.63,100.73,100.62,100.72,5700.0,92.2565,92.3482,92.2473,92.339,5700.0
2019-09-25 11:20:00,100.71,100.85,100.71,100.83,4113.0,92.3298,92.4582,92.3298,92.4399,4113.0
2019-09-25 11:25:00,100.84,100.85,100.71,100.76,5251.0,92.449,92.4582,92.3298,92.3757,5251.0
2019-09-25 11:30:00,100.76,100.76,100.63,100.7,4854.0,92.3757,92.3757,92.2565,92.3207,4854.0
2019-09-25 11:35:00,100.71,100.76,100.65,100.76,3418.0,92.3298,92.3757,92.2748,92.3757,3418.0
2019-09-25 11:40:00,100.77,100.82,100.69,100.72,2966.0,92.3848,92.4307,92.3115,92.339,2966.0
2019-09-25 11:45:00,100.71,100.74,100.66,100.66,2100.0,92.3298,92.3573,92.284,92.284,2100.0
2019-09-25 11:50:00,100.67,100.72,100.63,100.68,4979.0,92.2932,92.339,92.2565,92.3023,4979.0
2019-09-25 11:55:00,100.69,100.75,100.65,100.75,6093.0,92.3115,92.3665,92.2748,92.3665,6093.0
2019-09-25 12:00:00,100.76,100.89,100.75,100.89,6812.0,92.3757,92.4949,92.3665,92.4949,6812.0
2019-09-25 12:05:00,100.87,100.91,100.81,100.91,6751.0,92.4765,92.5132,92.4215,92.5132,6751.0
2019-09-25 12:10:00,100.87,100.89,100.74,100.75,7340.0,92.4765,92.4949,92.3573,92.3665,7340.0
2019-09-25 12:15:00,100.73,100.77,100.6,100.66,6981.0,92.3482,92.3848,92.229,92.284,6981.0
2019-09-25 12:20:00,100.67,100.71,100.56,100.58,4966.0,92.2932,92.3298,92.1923,92.2107,4966.0
2019-09-25 12:25:00,100.59,100.62,100.54,100.56,4136.0,92.2198,92.2473,92.174,92.1923,4136.0
2019-09-25 12:30:00,100.56,100.6,100.53,100.55,8583.0,92.1923,92.229,92.1648,92.1832,8583.0
2019-09-25 12:35:00,100.55,100.57,100.53,100.53,2891.0,92.1832,92.2015,92.1648,92.1648,2891.0
2019-09-25 12:40:00,100.53,100.55,100.44,100.54,7593.0,92.1648,92.1832,92.0823,92.174,7593.0
2019-09-25 12:45:00,100.55,100.58,100.49,100.56,5005.0,92.1832,92.2107,92.1281,92.1923,5005.0
2019-09-25 12:50:00,100.55,100.58,100.44,100.58,6111.0,92.1832,92.2107,92.0823,92.2107,6111.0
2019-09-25 12:55:00,100.56,100.67,100.46,100.46,8337.0,92.1923,92.2932,92.1006,92.1006,8337.0
2019-09-25 13:00:00,100.48,100.52,100.43,100.47,4387.0,92.119,92.1556,92.0731,92.1098,4387.0
2019-09-25 13:05:00,100.47,100.56,100.47,100.56,2372.0,92.1098,92.1923,92.1098,92.1923,2372.0
2019-09-25 13:10:00,100.56,100.56,100.5,100.55,3670.0,92.1923,92.1923,92.1373,92.1832,3670.0
2019-09-25 13:15:00,100.59,100.59,100.47,100.48,3206.0,92.2198,92.2198,92.1098,92.119,3206.0
2019-09-25 13:20:00,100.45,100.51,100.44,100.51,6092.0,92.0915,92.1465,92.0823,92.1465,6092.0
2019-09-25 13:25:00,100.48,100.51,100.42,100.44,5845.0,92.119,92.1465,92.064,92.0823,5845.0
2019-09-25 13:30:00,100.43,100.44,100.3,100.36,7149.0,92.0731,92.0823,91.954,92.009,7149.0
2019-09-25 13:35:00,100.36,100.37,100.29,100.33,5855.0,92.009,92.0181,91.9448,91.9815,5855.0
2019-09-25 13:40:00,100.33,100.33,100.28,100.28,5221.0,91.9815,91.9815,91.9356,91.9356,5221.0
2019-09-25 13:45:00,100.27,100.32,100.25,100.28,7482.0,91.9264,91.9723,91.9081,91.9356,7482.0
2019-09-25 13:50:00,100.28,100.4,100.27,100.39,11815.0,91.9356,92.0456,91.9264,92.0365,11815.0
2019-09-25 13:55:00,100.38,100.4,100.32,100.34,7388.0,92.0273,92.0456,91.9723,91.9906,7388.0
2019-09-25 14:00:00,100.32,100.42,100.32,100.4,7905.0,91.9723,92.064,91.9723,92.0456,7905.0
2019-09-25 14:05:00,100.4,100.51,100.39,100.48,8851.0,92.0456,92.1465,92.0365,92.119,8851.0
2019-09-25 14:10:00,100.47,100.49,100.38,100.38,5725.0,92.1098,92.1281,92.0273,92.0273,5725.0
2019-09-25 14:15:00,100.39,100.42,100.35,100.42,5929.0,92.0365,92.064,91.9998,92.064,5929.0
2019-09-25 14:20:00,100.42,100.45,100.38,100.39,5234.0,92.064,92.0915,92.0273,92.0365,5234.0
2019-09-25 14:25:00,100.38,100.39,100.34,100.35,9886.0,92.0273,92.0365,91.9906,91.9998,9886.0
2019-09-25 14:30:00,100.36,100.39,100.28,100.29,9467.0,92.009,92.0365,91.9356,91.9448,9467.0
2019-09-25 14:35:00,100.3,100.38,100.29,100.38,4731.0,91.954,92.0273,91.9448,92.0273,4731.0
2019-09-25 14:40:00,100.38,100.44,100.38,100.42,4092.0,92.0273,92.0823,92.0273,92.064,4092.0
2019-09-25 14:45:00,100.43,100.55,100.42,100.52,7363.0,92.0731,92.1832,92.064,92.1556,7363.0
2019-09-25 14:50:00,100.52,100.52,100.48,100.48,3899.0,92.1556,92.1556,92.119,92.119,3899.0
2019-09-25 14:55:00,100.47,100.49,100.45,100.48,3934.0,92.1098,92.1281,92.0915,92.119,3934.0
2019-09-25 15:00:00,100.49,100.51,100.43,100.45,5868.0,92.1281,92.1465,92.0731,92.0915,5868.0
2019-09-25 15:05:00,100.45,100.55,100.45,100.49,5700.0,92.0915,92.1832,92.0915,92.1281,5700.0
2019-09-25 15:10:00,100.5,100.56,100.5,100.51,9269.0,92.1373,92.1923,92.1373,92.1465,9269.0
2019-09-25 15:15:00,100.52,100.53,100.48,100.51,7403.0,92.1556,92.1648,92.119,92.1465,7403.0
2019-09-25 15:20:00,100.51,100.51,100.46,100.5,8954.0,92.1465,92.1465,92.1006,92.1373,8954.0
2019-09-25 15:25:00,100.5,100.51,100.45,100.45,6129.0,92.1373,92.1465,92.0915,92.0915,6129.0
2019-09-25 15:30:00,100.45,100.47,100.38,100.43,9125.0,92.0915,92.1098,92.0273,92.0731,9125.0
2019-09-25 15:35:00,100.43,100.47,100.42,100.45,10070.0,92.0731,92.1098,92.064,92.0915,10070.0
2019-09-25 15:40:00,100.45,100.52,100.45,100.51,12232.0,92.0915,92.1556,92.0915,92.1465,12232.0
2019-09-25 15:45:00,100.51,100.54,100.5,100.53,13843.0,92.1465,92.174,92.1373,92.1648,13843.0
2019-09-25 15:50:00,100.54,100.6,100.47,100.51,25501.0,92.174,92.229,92.1098,92.1465,25501.0
2019-09-25 15:55:00,100.5,100.58,100.38,100.39,100804.0,92.1373,92.2107,92.0273,92.0365,100804.0
2019-09-26 09:30:00,100.66,100.98,100.22,100.45,14252.0,92.284,92.5774,91.8806,92.0915,14252.0
2019-09-26 09:35:00,100.47,100.53,100.32,100.51,5966.0,92.1098,92.1648,91.9723,92.1465,5966.0
2019-09-26 09:40:00,100.56,100.6,100.47,100.47,6015.0,92.1923,92.229,92.1098,92.1098,6015.0
2019-09-26 09:45:00,100.55,100.61,100.38,100.56,13922.0,92.1832,92.2382,92.0273,92.1923,13922.0
2019-09-26 09:50:00,100.49,100.54,100.48,100.52,4297.0,92.1281,92.174,92.119,92.1556,4297.0
2019-09-26 09:55:00,100.46,100.53,100.41,100.42,3850.0,92.1006,92.1648,92.0548,92.064,3850.0
2019-09-26 10:00:00,100.47,100.47,100.18,100.32,14156.0,92.1098,92.1098,91.8439,91.9723,14156.0
2019-09-26 10:05:00,100.34,100.34,100.22,100.23,8195.0,91.9906,91.9906,91.8806,91.8898,8195.0
2019-09-26 10:10:00,100.24,100.28,100.19,100.22,6754.0,91.8989,91.9356,91.8531,91.8806,6754.0
2019-09-26 10:15:00,100.2,100.23,100.08,100.09,8120.0,91.8623,91.8898,91.7523,91.7614,8120.0
2019-09-26 10:20:00,100.08,100.09,100.02,100.03,6997.0,91.7523,91.7614,91.6973,91.7064,6997.0
2019-09-26 10:25:00,99.99,100.14,99.98,100.12,5448.0,91.6697,91.8073,91.6606,91.7889,5448.0
2019-09-26 10:30:00,100.14,100.18,100.01,100.05,19012.0,91.8073,91.8439,91.6881,91.7248,19012.0
2019-09-26 10:35:00,100.04,100.07,100.02,100.05,6141.0,91.7156,91.7431,91.6973,91.7248,6141.0
2019-09-26 10:40:00,100.09,100.09,99.94,99.97,3061.0,91.7614,91.7614,91.6239,91.6514,3061.0
2019-09-26 10:45:00,99.95,100.09,99.94,100.05,6247.0,91.6331,91.7614,91.6239,91.7248,6247.0
2019-09-26 10:50:00,100.04,100.18,100.02,100.13,25022.0,91.7156,91.8439,91.6973,91.7981,25022.0
2019-09-26 10:55:00,100.13,100.18,100.02,100.14,5180.0,91.7981,91.8439,91.6973,91.8073,5180.0
2019-09-26 11:00:00,100.1,100.1,99.89,99.92,3000.0,91.7706,91.7706,91.5781,91.6056,3000.0
2019-09-26 11:05:00,99.95,100.0,99.88,99.9,4231.0,91.6331,91.6789,91.5689,91.5872,4231.0
2019-09-26 11:10:00,99.93,100.01,99.83,99.83,5946.0,91.6147,91.6881,91.5231,91.5231,5946.0
2019-09-26 11:15:00,99.83,99.84,99.62,99.62,4711.0,91.5231,91.5322,91.3305,91.3305,4711.0
2019-09-26 11:20:00,99.61,99.62,99.49,99.49,6967.0,91.3214,91.3305,91.2114,91.2114,6967.0
2019-09-26 11:25:00,99.51,99.77,99.5,99.77,13835.0,91.2297,91.4681,91.2205,91.4681,13835.0
2019-09-26 11:30:00,99.75,99.87,99.74,99.87,5826.0,91.4497,91.5597,91.4406,91.5597,5826.0
2019-09-26 11:35:00,99.9,99.9,99.72,99.76,19438.0,91.5872,91.5872,91.4222,91.4589,19438.0
2019-09-26 11:40:00,99.73,99.83,99.63,99.63,4135.0,91.4314,91.5231,91.3397,91.3397,4135.0
2019-09-26 11:45:00,99.63,99.68,99.62,99.68,4068.0,91.3397,91.3855,91.3305,91.3855,4068.0
2019-09-26 11:50:00,99.68,99.72,99.65,99.65,2536.0,91.3855,91.4222,91.358,91.358,2536.0
2019-09-26 11:55:00,99.67,99.78,99.65,99.77,5039.0,91.3764,91.4772,91.358,91.4681,5039.0
2019-09-26 12:00:00,99.77,99.82,99.7,99.76,14211.0,91.4681,91.5139,91.4039,91.4589,14211.0
2019-09-26 12:05:00,99.78,99.88,99.75,99.85,3764.0,91.4772,91.5689,91.4497,91.5414,3764.0
2019-09-26 12:10:00,99.86,99.88,99.83,99.88,8672.0,91.5506,91.5689,91.5231,91.5689,8672.0
2019-09-26 12:15:00,99.88,100.04,99.87,99.95,12451.0,91.5689,91.7156,91.5597,91.6331,12451.0
2019-09-26 12:20:00,99.94,100.02,99.91,99.92,9506.0,91.6239,91.6973,91.5964,91.6056,9506.0
2019-09-26 12:25:00,99.91,100.24,99.91,100.23,2277.0,91.5964,91.8989,91.5964,91.8898,2277.0
2019-09-26 12:30:00,100.24,100.37,100.24,100.32,4042.0,91.8989,92.0181,91.8989,91.9723,4042.0
2019-09-26 12:35:00,100.28,100.33,100.26,100.3,1913.0,91.9356,91.9815,91.9173,91.954,1913.0
2019-09-26 12:40:00,100.31,100.36,100.31,100.34,1385.0,91.9631,92.009,91.9631,91.9906,1385.0
2019-09-26 12:45:00,100.31,100.34,100.3,100.31,1500.0,91.9631,91.9906,91.954,91.9631,1500.0
2019-09-26 12:50:00,100.29,100.29,100.22,100.25,3483.0,91.9448,91.9448,91.8806,91.9081,3483.0
2019-09-26 12:55:00,100.26,100.34,100.26,100.34,2200.0,91.9173,91.9906,91.9173,91.9906,2200.0
2019-09-26 13:00:00,100.33,100.35,100.29,100.32,3319.0,91.9815,91.9998,91.9448,91.9723,3319.0
2019-09-26 13:05:00,100.29,100.39,100.28,100.36,4594.0,91.9448,92.0365,91.9356,92.009,4594.0
2019-09-26 13:10:00,100.33,100.33,100.31,100.31,1300.0,91.9815,91.9815,91.9631,91.9631,1300.0
2019-09-26 13:15:00,100.28,100.28,100.24,100.25,3115.0,91.9356,91.9356,91.8989,91.9081,3115.0
2019-09-26 13:20:00,100.25,100.26,100.15,100.15,10127.0,91.9081,91.9173,91.8164,91.8164,10127.0
2019-09-26 13:25:00,100.14,100.19,100.11,100.12,7179.0,91.8073,91.8531,91.7798,91.7889,7179.0
2019-09-26 13:30:00,100.14,100.19,100.13,100.17,6674.0,91.8073,91.8531,91.7981,91.8348,6674.0
2019-09-26 13:35:00,100.13,100.3,100.13,100.27,5405.0,91.7981,91.954,91.7981,91.9264,5405.0
2019-09-26 13:40:00,100.25,100.29,100.22,100.23,3022.0,91.9081,91.9448,91.8806,91.8898,3022.0
2019-09-26 13:45:00,100.27,100.31,100.23,100.23,2418.0,91.9264,91.9631,91.8898,91.8898,2418.0
2019-09-26 13:50:00,100.23,100.3,100.22,100.3,5843.0,91.8898,91.954,91.8806,91.954,5843.0
2019-09-26 13:55:00,100.32,100.35,100.27,100.32,5842.0,91.9723,91.9998,91.9264,91.9723,5842.0
2019-09-26 14:00:00,100.32,100.44,100.31,100.43,6247.0,91.9723,92.0823,91.9631,92.0731,6247.0
2019-09-26 14:05:00,100.44,100.56,100.41,100.56,6974.0,92.0823,92.1923,92.0548,92.1923,6974.0
2019-09-26 14:10:00,100.56,100.56,100.41,100.42,5161.0,92.1923,92.1923,92.0548,92.064,5161.0
2019-09-26 14:15:00,100.42,100.51,100.4,100.51,8933.0,92.064,92.1465,92.0456,92.1465,8933.0
2019-09-26 14:20:00,100.53,100.54,100.48,100.48,2371.0,92.1648,92.174,92.119,92.119,2371.0
2019-09-26 14:25:00,100.47,100.47,100.39,100.44,3400.0,92.1098,92.1098,92.0365,92.0823,3400.0
2019-09-26 14:30:00,100.44,100.47,100.4,100.4,5508.0,92.0823,92.1098,92.0456,92.0456,5508.0
2019-09-26 14:35:00,100.41,100.41,100.38,100.39,4424.0,92.0548,92.0548,92.0273,92.0365,4424.0
2019-09-26 14:40:00,100.41,100.45,100.4,100.42,5548.0,92.0548,92.0915,92.0456,92.064,5548.0
2019-09-26 14:45:00,100.42,100.45,100.4,100.42,4925.0,92.064,92.0915,92.0456,92.064,4925.0
2019-09-26 14:50:00,100.4,100.4,100.28,100.3,8624.0,92.0456,92.0456,91.9356,91.954,8624.0
2019-09-26 14:55:00,100.31,100.37,100.28,100.29,7022.0,91.9631,92.0181,91.9356,91.9448,7022.0
2019-09-26 15:00:00,100.29,100.38,100.29,100.33,8375.0,91.9448,92.0273,91.9448,91.9815,8375.0
2019-09-26 15:05:00,100.33,100.42,100.29,100.42,5698.0,91.9815,92.064,91.9448,92.064,5698.0
2019-09-26 15:10:00,100.41,100.46,100.37,100.41,6750.0,92.0548,92.1006,92.0181,92.0548,6750.0
2019-09-26 15:15:00,100.41,100.48,100.39,100.46,8006.0,92.0548,92.119,92.0365,92.1006,8006.0
2019-09-26 15:20:00,100.46,100.46,100.35,100.36,7797.0,92.1006,92.1006,91.9998,92.009,7797.0
2019-09-26 15:25:00,100.36,100.52,100.32,100.5,20740.0,92.009,92.1556,91.9723,92.1373,20740.0
2019-09-26 15:30:00,100.51,100.64,100.49,100.61,12635.0,92.1465,92.2657,92.1281,92.2382,12635.0
2019-09-26 15:35:00,100.6,100.6,100.43,100.47,17553.0,92.229,92.229,92.0731,92.1098,17553.0
2019-09-26 15:40:00,100.45,100.46,100.37,100.41,8408.0,92.0915,92.1006,92.0181,92.0548,8408.0
2019-09-26 15:45:00,100.4,100.43,100.37,100.4,6928.0,92.0456,92.0731,92.0181,92.0456,6928.0
2019-09-26 15:50:00,100.41,100.41,100.23,100.26,24028.0,92.0548,92.0548,91.8898,91.9173,24028.0
2019-09-26 15:55:00,100.26,100.28,100.16,100.28,68157.0,91.9173,91.9356,91.8256,91.9356,68157.0
2019-09-27 09:30:00,100.95,100.95,100.45,100.53,12191.0,92.5499,92.5499,92.0915,92.1648,12191.0
2019-09-27 09:35:00,100.44,100.51,100.25,100.44,3843.0,92.0823,92.1465,91.9081,92.0823,3843.0
2019-09-27 09:40:00,100.48,100.48,100.36,100.38,1800.0,92.119,92.119,92.009,92.0273,1800.0
2019-09-27 09:45:00,100.39,100.39,100.26,100.26,3217.0,92.0365,92.0365,91.9173,91.9173,3217.0
2019-09-27 09:50:00,100.33,100.41,100.25,100.32,5399.0,91.9815,92.0548,91.9081,91.9723,5399.0
2019-09-27 09:55:00,100.32,100.39,100.28,100.34,8291.0,91.9723,92.0365,91.9356,91.9906,8291.0
2019-09-27 10:00:00,100.38,100.51,100.15,100.47,6953.0,92.0273,92.1465,91.8164,92.1098,6953.0
2019-09-27 10:05:00,100.39,100.49,100.37,100.45,5352.0,92.0365,92.1281,92.0181,92.0915,5352.0
2019-09-27 10:10:00,100.45,100.45,100.16,100.16,3799.0,92.0915,92.0915,91.8256,91.8256,3799.0
2019-09-27 10:15:00,100.19,100.24,100.09,100.09,3459.0,91.8531,91.8989,91.7614,91.7614,3459.0
2019-09-27 10:20:00,100.1,100.24,100.05,100.24,3218.0,91.7706,91.8989,91.7248,91.8989,3218.0
2019-09-27 10:25:00,100.26,100.38,100.23,100.32,4791.0,91.9173,92.0273,91.8898,91.9723,4791.0
2019-09-27 10:30:00,100.34,100.41,100.29,100.32,3513.0,91.9906,92.0548,91.9448,91.9723,3513.0
2019-09-27 10:35:00,100.31,100.31,100.23,100.3,3130.0,91.9631,91.9631,91.8898,91.954,3130.0
2019-09-27 10:40:00,100.31,100.34,100.31,100.34,2282.0,91.9631,91.9906,91.9631,91.9906,2282.0
2019-09-27 10:45:00,100.36,100.59,100.35,100.48,4575.0,92.009,92.2198,91.9998,92.119,4575.0
2019-09-27 10:50:00,100.52,100.65,100.52,100.57,3526.0,92.1556,92.2748,92.1556,92.2015,3526.0
2019-09-27 10:55:00,100.48,100.72,100.48,100.66,3203.0,92.119,92.339,92.119,92.284,3203.0
2019-09-27 11:00:00,100.65,100.65,100.5,100.52,7213.0,92.2748,92.2748,92.1373,92.1556,7213.0
2019-09-27 11:05:00,100.5,100.56,100.48,100.54,2200.0,92.1373,92.1923,92.119,92.174,2200.0
2019-09-27 11:10:00,100.53,100.59,100.53,100.57,3433.0,92.1648,92.2198,92.1648,92.2015,3433.0
2019-09-27 11:15:00,100.59,100.59,100.46,100.47,4061.0,92.2198,92.2198,92.1006,92.1098,4061.0
2019-09-27 11:20:00,100.45,100.46,100.37,100.37,3510.0,92.0915,92.1006,92.0181,92.0181,3510.0
2019-09-27 11:25:00,100.4,100.46,100.38,100.42,1500.0,92.0456,92.1006,92.0273,92.064,1500.0
2019-09-27 11:30:00,100.42,100.55,100.42,100.52,7617.0,92.064,92.1832,92.064,92.1556,7617.0
2019-09-27 11:35:00,100.54,100.54,99.86,100.0,7119.0,92.174,92.174,91.5506,91.6789,7119.0
2019-09-27 11:40:00,100.06,100.18,99.92,99.92,4518.0,91.7339,91.8439,91.6056,91.6056,4518.0
2019-09-27 11:45:00,99.89,100.12,99.89,100.12,2895.0,91.5781,91.7889,91.5781,91.7889,2895.0
2019-09-27 11:50:00,100.07,100.07,99.96,100.02,2947.0,91.7431,91.7431,91.6422,91.6973,2947.0
2019-09-27 11:55:00,100.01,100.3,100.0,100.2,7903.0,91.6881,91.954,91.6789,91.8623,7903.0
2019-09-27 12:00:00,100.16,100.16,100.03,100.03,1900.0,91.8256,91.8256,91.7064,91.7064,1900.0
2019-09-27 12:05:00,100.1,100.12,99.99,100.05,4715.0,91.7706,91.7889,91.6697,91.7248,4715.0
2019-09-27 12:10:00,100.04,100.19,100.02,100.15,5603.0,91.7156,91.8531,91.6973,91.8164,5603.0
2019-09-27 12:15:00,100.17,100.19,99.95,99.97,6141.0,91.8348,91.8531,91.6331,91.6514,6141.0
2019-09-27 12:20:00,99.92,99.99,99.92,99.95,2056.0,91.6056,91.6697,91.6056,91.6331,2056.0
2019-09-27 12:25:00,99.9,99.94,99.88,99.93,1107.0,91.5872,91.6239,91.5689,91.6147,1107.0
2019-09-27 12:30:00,99.91,99.91,99.84,99.88,2279.0,91.5964,91.5964,91.5322,91.5689,2279.0
2019-09-27 12:35:00,99.89,99.94,99.89,99.93,2013.0,91.5781,91.6239,91.5781,91.6147,2013.0
2019-09-27 12:40:00,99.95,99.97,99.84,99.84,3894.0,91.6331,91.6514,91.5322,91.5322,3894.0
2019-09-27 12:45:00,99.83,99.84,99.7,99.7,1841.0,91.5231,91.5322,91.4039,91.4039,1841.0
2019-09-27 12:50:00,99.69,99.76,99.65,99.67,3988.0,91.3947,91.4589,91.358,91.3764,3988.0
2019-09-27 12:55:00,99.67,99.7,99.5,99.5,3955.0,91.3764,91.4039,91.2205,91.2205,3955.0
2019-09-27 13:00:00,99.5,99.56,99.43,99.52,3711.0,91.2205,91.2755,91.1563,91.2389,3711.0
2019-09-27 13:05:00,99.59,99.79,99.56,99.76,5040.0,91.303,91.4864,91.2755,91.4589,5040.0
2019-09-27 13:10:00,99.72,99.76,99.71,99.71,1400.0,91.4222,91.4589,91.413,91.413,1400.0
2019-09-27 13:15:00,99.68,99.68,99.6,99.63,2564.0,91.3855,91.3855,91.3122,91.3397,2564.0
2019-09-27 13:20:00,99.68,99.68,99.56,99.57,2612.0,91.3855,91.3855,91.2755,91.2847,2612.0
2019-09-27 13:25:00,99.62,99.71,99.57,99.7,4282.0,91.3305,91.413,91.2847,91.4039,4282.0
2019-09-27 13:30:00,99.68,99.7,99.59,99.7,3433.0,91.3855,91.4039,91.303,91.4039,3433.0
2019-09-27 13:35:00,99.69,99.78,99.69,99.77,11534.0,91.3947,91.4772,91.3947,91.4681,11534.0
2019-09-27 13:40:00,99.79,99.89,99.79,99.85,3992.0,91.4864,91.5781,91.4864,91.5414,3992.0
2019-09-27 13:45:00,99.83,99.84,99.78,99.79,3800.0,91.5231,91.5322,91.4772,91.4864,3800.0
2019-09-27 13:50:00,99.77,99.78,99.64,99.66,7495.0,91.4681,91.4772,91.3489,91.3672,7495.0
2019-09-27 13:55:00,99.68,99.81,99.66,99.75,4232.0,91.3855,91.5047,91.3672,91.4497,4232.0
2019-09-27 14:00:00,99.76,99.76,99.62,99.65,2492.0,91.4589,91.4589,91.3305,91.358,2492.0
2019-09-27 14:05:00,99.62,99.62,99.46,99.47,5883.0,91.3305,91.3305,91.1839,91.193,5883.0
2019-09-27 14:10:00,99.47,99.51,99.45,99.51,4318.0,91.193,91.2297,91.1747,91.2297,4318.0
2019-09-27 14:15:00,99.49,99.52,99.43,99.5,3036.0,91.2114,91.2389,91.1563,91.2205,3036.0
2019-09-27 14:20:00,99.5,99.53,99.47,99.47,2386.0,91.2205,91.248,91.193,91.193,2386.0
2019-09-27 14:25:00,99.49,99.55,99.43,99.48,3960.0,91.2114,91.2664,91.1563,91.2022,3960.0
2019-09-27 14:30:00,99.44,99.47,99.39,99.42,6259.0,91.1655,91.193,91.1197,91.1472,6259.0
2019-09-27 14:35:00,99.41,99.48,99.36,99.4,7078.0,91.138,91.2022,91.0922,91.1288,7078.0
2019-09-27 14:40:00,99.39,99.44,99.37,99.38,3259.0,91.1197,91.1655,91.1013,91.1105,3259.0
2019-09-27 14:45:00,99.39,99.42,99.32,99.32,2995.0,91.1197,91.1472,91.0555,91.0555,2995.0
2019-09-27 14:50:00,99.3,99.31,99.19,99.26,6441.0,91.0372,91.0463,90.9363,91.0005,6441.0
2019-09-27 14:55:00,99.27,99.32,99.2,99.2,18509.0,91.0097,91.0555,90.9455,90.9455,18509.0
2019-09-27 15:00:00,99.21,99.34,99.21,99.31,5787.0,90.9547,91.0738,90.9547,91.0463,5787.0
2019-09-27 15:05:00,99.3,99.31,99.23,99.26,6974.0,91.0372,91.0463,90.973,91.0005,6974.0
2019-09-27 15:10:00,99.27,99.36,99.27,99.29,5043.0,91.0097,91.0922,91.0097,91.028,5043.0
2019-09-27 15:15:00,99.3,99.37,99.25,99.33,18901.0,91.0372,91.1013,90.9913,91.0647,18901.0
2019-09-27 15:20:00,99.32,99.43,99.31,99.43,8257.0,91.0555,91.1563,91.0463,91.1563,8257.0
2019-09-27 15:25:00,99.4,99.4,99.27,99.27,6311.0,91.1288,91.1288,91.0097,91.0097,6311.0
2019-09-27 15:30:00,99.26,99.35,99.24,99.31,9357.0,91.0005,91.083,90.9822,91.0463,9357.0
2019-09-27 15:35:00,99.31,99.42,99.31,99.42,5895.0,91.0463,91.1472,91.0463,91.1472,5895.0
2019-09-27 15:40:00,99.41,99.56,99.41,99.56,10589.0,91.138,91.2755,91.138,91.2755,10589.0
2019-09-27 15:45:00,99.56,99.63,99.55,99.61,16137.0,91.2755,91.3397,91.2664,91.3214,16137.0
2019-09-27 15:50:00,99.61,99.81,99.61,99.79,28946.0,91.3214,91.5047,91.3214,91.4864,28946.0
2019-09-27 15:55:00,99.78,99.81,99.64,99.77,53130.0,91.4772,91.5047,91.3489,91.4681,53130.0
2019-09-30 09:30:00,99.96,99.99,99.77,99.87,12874.0,91.6422,91.6697,91.4681,91.5597,12874.0
2019-09-30 09:35:00,99.83,99.93,99.72,99.8,4791.0,91.5231,91.6147,91.4222,91.4956,4791.0
2019-09-30 09:40:00,99.84,100.12,99.82,99.95,3098.0,91.5322,91.7889,91.5139,91.6331,3098.0
2019-09-30 09:45:00,99.98,100.04,99.92,99.99,4222.0,91.6606,91.7156,91.6056,91.6697,4222.0
2019-09-30 09:50:00,100.05,100.11,99.97,100.07,5858.0,91.7248,91.7798,91.6514,91.7431,5858.0
2019-09-30 09:55:00,100.08,100.08,99.94,99.94,4465.0,91.7523,91.7523,91.6239,91.6239,4465.0
2019-09-30 10:00:00,99.92,100.07,99.91,100.05,5050.0,91.6056,91.7431,91.5964,91.7248,5050.0
2019-09-30 10:05:00,100.07,100.11,99.89,99.89,3037.0,91.7431,91.7798,91.5781,91.5781,3037.0
2019-09-30 10:10:00,99.89,100.12,99.82,100.12,5932.0,91.5781,91.7889,91.5139,91.7889,5932.0
2019-09-30 10:15:00,100.12,100.15,99.94,99.99,3415.0,91.7889,91.8164,91.6239,91.6697,3415.0
2019-09-30 10:20:00,99.92,99.92,99.76,99.81,2891.0,91.6056,91.6056,91.4589,91.5047,2891.0
2019-09-30 10:25:00,99.78,99.8,99.69,99.72,3347.0,91.4772,91.4956,91.3947,91.4222,3347.0
2019-09-30 10:30:00,99.73,99.81,99.66,99.7,2916.0,91.4314,91.5047,91.3672,91.4039,2916.0
2019-09-30 10:35:00,99.69,99.78,99.68,99.72,3634.0,91.3947,91.4772,91.3855,91.4222,3634.0
2019-09-30 10:40:00,99.76,99.91,99.74,99.82,6243.0,91.4589,91.5964,91.4406,91.5139,6243.0
2019-09-30 10:45:00,99.8,99.9,99.79,99.87,12136.0,91.4956,91.5872,91.4864,91.5597,12136.0
2019-09-30 10:50:00,99.87,100.02,99.86,100.01,2938.0,91.5597,91.6973,91.5506,91.6881,2938.0
2019-09-30 10:55:00,100.05,100.07,99.94,99.98,6571.0,91.7248,91.7431,91.6239,91.6606,6571.0
2019-09-30 11:00:00,99.98,100.03,99.88,99.88,12131.0,91.6606,91.7064,91.5689,91.5689,12131.0
2019-09-30 11:05:00,99.85,99.88,99.79,99.88,8158.0,91.5414,91.5689,91.4864,91.5689,8158.0
2019-09-30 11:10:00,99.85,99.94,99.85,99.88,4213.0,91.5414,91.6239,91.5414,91.5689,4213.0
2019-09-30 11:15:00,99.86,99.93,99.83,99.93,4300.0,91.5506,91.6147,91.5231,91.6147,4300.0
2019-09-30 11:20:00,99.9,99.95,99.87,99.92,5856.0,91.5872,91.6331,91.5597,91.6056,5856.0
2019-09-30 11:25:00,99.9,100.05,99.9,100.04,4551.0,91.5872,91.7248,91.5872,91.7156,4551.0
2019-09-30 11:30:00,100.08,100.17,100.06,100.15,9701.0,91.7523,91.8348,91.7339,91.8164,9701.0
2019-09-30 11:35:00,100.11,100.15,100.11,100.12,2609.0,91.7798,91.8164,91.7798,91.7889,2609.0
2019-09-30 11:40:00,100.13,100.27,100.13,100.19,3504.0,91.7981,91.9264,91.7981,91.8531,3504.0
2019-09-30 11:45:00,100.19,100.19,100.07,100.07,3196.0,91.8531,91.8531,91.7431,91.7431,3196.0
2019-09-30 11:50:00,100.1,100.11,100.05,100.05,2009.0,91.7706,91.7798,91.7248,91.7248,2009.0
2019-09-30 11:55:00,100.01,100.09,100.01,100.08,3201.0,91.6881,91.7614,91.6881,91.7523,3201.0
2019-09-30 12:00:00,100.06,100.17,100.06,100.13,10297.0,91.7339,91.8348,91.7339,91.7981,10297.0
2019-09-30 12:05:00,100.1,100.17,100.09,100.09,3360.0,91.7706,91.8348,91.7614,91.7614,3360.0
2019-09-30 12:10:00,100.11,100.21,100.11,100.2,4927.0,91.7798,91.8714,91.7798,91.8623,4927.0
2019-09-30 12:15:00,100.16,100.18,100.15,100.17,2902.0,91.8256,91.8439,91.8164,91.8348,2902.0
2019-09-30 12:20:00,100.19,100.21,100.16,100.18,2163.0,91.8531,91.8714,91.8256,91.8439,2163.0
2019-09-30 12:25:00,100.18,100.19,100.15,100.17,2333.0,91.8439,91.8531,91.8164,91.8348,2333.0
2019-09-30 12:30:00,100.16,100.16,100.11,100.11,1677.0,91.8256,91.8256,91.7798,91.7798,1677.0
2019-09-30 12:35:00,100.11,100.14,100.09,100.1,2452.0,91.7798,91.8073,91.7614,91.7706,2452.0
2019-09-30 12:40:00,100.11,100.14,100.11,100.14,1342.0,91.7798,91.8073,91.7798,91.8073,1342.0
2019-09-30 12:45:00,100.13,100.14,100.08,100.08,1324.0,91.7981,91.8073,91.7523,91.7523,1324.0
2019-09-30 12:50:00,100.1,100.12,100.09,100.09,1245.0,91.7706,91.7889,91.7614,91.7614,1245.0
2019-09-30 12:55:00,100.09,100.09,100.06,100.07,1224.0,91.7614,91.7614,91.7339,91.7431,1224.0
2019-09-30 13:00:00,100.05,100.08,100.03,100.04,3507.0,91.7248,91.7523,91.7064,91.7156,3507.0
2019-09-30 13:05:00,100.02,100.06,100.02,100.04,1047.0,91.6973,91.7339,91.6973,91.7156,1047.0
2019-09-30 13:10:00,100.05,100.11,100.05,100.08,6156.0,91.7248,91.7798,91.7248,91.7523,6156.0
2019-09-30 13:15:00,100.09,100.09,100.05,100.08,9169.0,91.7614,91.7614,91.7248,91.7523,9169.0
2019-09-30 13:20:00,100.07,100.11,100.03,100.03,2613.0,91.7431,91.7798,91.7064,91.7064,2613.0
2019-09-30 13:25:00,100.03,100.04,100.0,100.01,2512.0,91.7064,91.7156,91.6789,91.6881,2512.0
2019-09-30 13:30:00,100.01,100.05,100.0,100.04,2634.0,91.6881,91.7248,91.6789,91.7156,2634.0
2019-09-30 13:35:00,100.03,100.1,100.0,100.07,5671.0,91.7064,91.7706,91.6789,91.7431,5671.0
2019-09-30 13:40:00,100.03,100.07,100.02,100.07,1650.0,91.7064,91.7431,91.6973,91.7431,1650.0
2019-09-30 13:45:00,100.05,100.06,100.0,100.03,3094.0,91.7248,91.7339,91.6789,91.7064,3094.0
2019-09-30 13:50:00,100.05,100.05,99.99,99.99,6504.0,91.7248,91.7248,91.6697,91.6697,6504.0
2019-09-30 13:55:00,99.98,99.99,99.94,99.95,4073.0,91.6606,91.6697,91.6239,91.6331,4073.0
2019-09-30 14:00:00,99.95,99.95,99.87,99.87,5696.0,91.6331,91.6331,91.5597,91.5597,5696.0
2019-09-30 14:05:00,99.86,99.86,99.82,99.84,3668.0,91.5506,91.5506,91.5139,91.5322,3668.0
2019-09-30 14:10:00,99.84,99.86,99.78,99.86,3609.0,91.5322,91.5506,91.4772,91.5506,3609.0
2019-09-30 14:15:00,99.86,99.91,99.86,99.88,4923.0,91.5506,91.5964,91.5506,91.5689,4923.0
2019-09-30 14:20:00,99.89,99.89,99.81,99.86,3096.0,91.5781,91.5781,91.5047,91.5506,3096.0
2019-09-30 14:25:00,99.84,99.84,99.8,99.82,2908.0,91.5322,91.5322,91.4956,91.5139,2908.0
2019-09-30 14:30:00,99.8,99.82,99.77,99.82,4372.0,91.4956,91.5139,91.4681,91.5139,4372.0
2019-09-30 14:35:00,99.82,99.82,99.78,99.79,2846.0,91.5139,91.5139,91.4772,91.4864,2846.0
2019-09-30 14:40:00,99.8,99.86,99.78,99.86,2200.0,91.4956,91.5506,91.4772,91.5506,2200.0
2019-09-30 14:45:00,99.88,99.91,99.88,99.91,4746.0,91.5689,91.5964,91.5689,91.5964,4746.0
2019-09-30 14:50:00,99.91,99.99,99.89,99.95,3973.0,91.5964,91.6697,91.5781,91.6331,3973.0
2019-09-30 14:55:00,99.94,99.98,99.93,99.96,6996.0,91.6239,91.6606,91.6147,91.6422,6996.0
2019-09-30 15:00:00,99.96,99.96,99.84,99.84,7471.0,91.6422,91.6422,91.5322,91.5322,7471.0
2019-09-30 15:05:00,99.85,99.89,99.85,99.88,4797.0,91.5414,91.5781,91.5414,91.5689,4797.0
2019-09-30 15:10:00,99.89,99.95,99.88,99.93,4215.0,91.5781,91.6331,91.5689,91.6147,4215.0
2019-09-30 15:15:00,99.93,100.0,99.93,100.0,6356.0,91.6147,91.6789,91.6147,91.6789,6356.0
2019-09-30 15:20:00,100.0,100.03,99.99,100.02,5224.0,91.6789,91.7064,91.6697,91.6973,5224.0
2019-09-30 15:25:00,100.02,100.06,99.97,99.97,6129.0,91.6973,91.7339,91.6514,91.6514,6129.0
2019-09-30 15:30:00,99.98,99.99,99.88,99.91,9615.0,91.6606,91.6697,91.5689,91.5964,9615.0
2019-09-30 15:35:00,99.91,99.98,99.87,99.98,8446.0,91.5964,91.6606,91.5597,91.6606,8446.0
2019-09-30 15:40:00,99.97,100.1,99.96,100.1,14666.0,91.6514,91.7706,91.6422,91.7706,14666.0
2019-09-30 15:45:00,100.12,100.2,99.96,100.03,23769.0,91.7889,91.8623,91.6422,91.7064,23769.0
2019-09-30 15:50:00,100.05,100.18,100.05,100.08,26896.0,91.7248,91.8439,91.7248,91.7523,26896.0
2019-09-30 15:55:00,100.08,100.15,100.02,100.07,65435.0,91.7523,91.8164,91.6973,91.7431,65435.0
2019-10-01 09:30:00,100.53,100.6,100.18,100.46,9879.0,92.1648,92.229,91.8439,92.1006,9879.0
2019-10-01 09:35:00,100.55,100.78,100.55,100.78,5479.0,92.1832,92.394,92.1832,92.394,5479.0
2019-10-01 09:40:00,100.74,100.82,100.69,100.7,4379.0,92.3573,92.4307,92.3115,92.3207,4379.0
2019-10-01 09:45:00,100.73,100.84,100.71,100.76,3800.0,92.3482,92.449,92.3298,92.3757,3800.0
2019-10-01 09:50:00,100.79,100.89,100.79,100.8,3559.0,92.4032,92.4949,92.4032,92.4123,3559.0
2019-10-01 09:55:00,100.88,100.99,100.88,100.93,8205.0,92.4857,92.5865,92.4857,92.5315,8205.0
2019-10-01 10:00:00,100.88,100.88,100.41,100.41,27211.0,92.4857,92.4857,92.0548,92.0548,27211.0
2019-10-01 10:05:00,100.41,100.47,100.08,100.09,16809.0,92.0548,92.1098,91.7523,91.7614,16809.0
2019-10-01 10:10:00,100.06,100.21,99.95,99.99,5464.0,91.7339,91.8714,91.6331,91.6697,5464.0
2019-10-01 10:15:00,100.04,100.12,100.0,100.03,2873.0,91.7156,91.7889,91.6789,91.7064,2873.0
2019-10-01 10:20:00,100.0,100.0,99.72,99.81,4739.0,91.6789,91.6789,91.4222,91.5047,4739.0
2019-10-01 10:25:00,99.8,100.02,99.79,100.02,4359.0,91.4956,91.6973,91.4864,91.6973,4359.0
2019-10-01 10:30:00,100.01,100.07,99.98,100.06,1595.0,91.6881,91.7431,91.6606,91.7339,1595.0
2019-10-01 10:35:00,100.04,100.26,100.04,100.22,3581.0,91.7156,91.9173,91.7156,91.8806,3581.0
2019-10-01 10:40:00,100.2,100.23,99.98,100.02,7033.0,91.8623,91.8898,91.6606,91.6973,7033.0
2019-10-01 10:45:00,100.05,100.18,100.05,100.12,2712.0,91.7248,91.8439,91.7248,91.7889,2712.0
2019-10-01 10:50:00,100.04,100.23,100.0,100.23,3454.0,91.7156,91.8898,91.6789,91.8898,3454.0
2019-10-01 10:55:00,100.26,100.28,100.06,100.07,8730.0,91.9173,91.9356,91.7339,91.7431,8730.0
2019-10-01 11:00:00,100.06,100.06,99.8,99.8,9628.0,91.7339,91.7339,91.4956,91.4956,9628.0
2019-10-01 11:05:00,99.83,99.98,99.76,99.98,4395.0,91.5231,91.6606,91.4589,91.6606,4395.0
2019-10-01 11:10:00,99.98,100.05,99.87,99.87,7191.0,91.6606,91.7248,91.5597,91.5597,7191.0
2019-10-01 11:15:00,99.84,99.94,99.79,99.87,2301.0,91.5322,91.6239,91.4864,91.5597,2301.0
2019-10-01 11:20:00,99.85,99.92,99.82,99.91,5235.0,91.5414,91.6056,91.5139,91.5964,5235.0
2019-10-01 11:25:00,99.93,99.94,99.87,99.92,4697.0,91.6147,91.6239,91.5597,91.6056,4697.0
2019-10-01 11:30:00,99.92,100.01,99.91,99.94,5453.0,91.6056,91.6881,91.5964,91.6239,5453.0
2019-10-01 11:35:00,99.91,100.03,99.85,99.88,5358.0,91.5964,91.7064,91.5414,91.5689,5358.0
2019-10-01 11:40:00,99.88,99.88,99.65,99.75,5629.0,91.5689,91.5689,91.358,91.4497,5629.0
2019-10-01 11:45:00,99.73,99.74,99.56,99.56,7119.0,91.4314,91.4406,91.2755,91.2755,7119.0
2019-10-01 11:50:00,99.58,99.59,99.53,99.54,4739.0,91.2939,91.303,91.248,91.2572,4739.0
2019-10-01 11:55:00,99.54,99.63,99.49,99.62,5065.0,91.2572,91.3397,91.2114,91.3305,5065.0
2019-10-01 12:00:00,99.61,99.61,99.51,99.56,4014.0,91.3214,91.3214,91.2297,91.2755,4014.0
2019-10-01 12:05:00,99.56,99.56,99.5,99.5,5443.0,91.2755,91.2755,91.2205,91.2205,5443.0
2019-10-01 12:10:00,99.49,99.5,99.32,99.35,14013.0,91.2114,91.2205,91.0555,91.083,14013.0
2019-10-01 12:15:00,99.32,99.43,99.32,99.43,4408.0,91.0555,91.1563,91.0555,91.1563,4408.0
2019-10-01 12:20:00,99.43,99.52,99.35,99.35,2700.0,91.1563,91.2389,91.083,91.083,2700.0
2019-10-01 12:25:00,99.36,99.5,99.36,99.49,3240.0,91.0922,91.2205,91.0922,91.2114,3240.0
2019-10-01 12:30:00,99.48,99.53,99.42,99.45,6261.0,91.2022,91.248,91.1472,91.1747,6261.0
2019-10-01 12:35:00,99.45,99.49,99.24,99.25,9462.0,91.1747,91.2114,90.9822,90.9913,9462.0
2019-10-01 12:40:00,99.26,99.38,99.26,99.34,4945.0,91.0005,91.1105,91.0005,91.0738,4945.0
2019-10-01 12:45:00,99.35,99.36,99.23,99.23,9444.0,91.083,91.0922,90.973,90.973,9444.0
2019-10-01 12:50:00,99.27,99.27,99.18,99.22,5736.0,91.0097,91.0097,90.9271,90.9638,5736.0
2019-10-01 12:55:00,99.22,99.23,99.14,99.14,3781.0,90.9638,90.973,90.8905,90.8905,3781.0
2019-10-01 13:00:00,99.14,99.15,99.08,99.1,2677.0,90.8905,90.8996,90.8355,90.8538,2677.0
2019-10-01 13:05:00,99.09,99.1,98.97,99.03,5368.0,90.8446,90.8538,90.7346,90.7896,5368.0
2019-10-01 13:10:00,99.03,99.03,98.94,98.95,3872.0,90.7896,90.7896,90.7071,90.7163,3872.0
2019-10-01 13:15:00,98.94,99.03,98.9,99.0,4192.0,90.7071,90.7896,90.6704,90.7621,4192.0
2019-10-01 13:20:00,99.01,99.06,98.97,98.97,5363.0,90.7713,90.8171,90.7346,90.7346,5363.0
2019-10-01 13:25:00,99.0,99.05,98.96,98.97,4136.0,90.7621,90.808,90.7255,90.7346,4136.0
2019-10-01 13:30:00,98.97,99.0,98.93,98.93,4836.0,90.7346,90.7621,90.698,90.698,4836.0
2019-10-01 13:35:00,98.94,99.03,98.9,98.93,11139.0,90.7071,90.7896,90.6704,90.698,11139.0
2019-10-01 13:40:00,98.96,99.06,98.96,99.04,7686.0,90.7255,90.8171,90.7255,90.7988,7686.0
2019-10-01 13:45:00,99.03,99.08,98.94,99.04,5083.0,90.7896,90.8355,90.7071,90.7988,5083.0
2019-10-01 13:50:00,99.06,99.07,98.95,99.02,10502.0,90.8171,90.8263,90.7163,90.7805,10502.0
2019-10-01 13:55:00,99.0,99.03,98.97,98.99,5931.0,90.7621,90.7896,90.7346,90.753,5931.0
2019-10-01 14:00:00,98.99,99.1,98.94,99.02,11642.0,90.753,90.8538,90.7071,90.7805,11642.0
2019-10-01 14:05:00,98.99,98.99,98.85,98.86,18025.0,90.753,90.753,90.6246,90.6338,18025.0
2019-10-01 14:10:00,98.89,99.01,98.88,98.89,10775.0,90.6613,90.7713,90.6521,90.6613,10775.0
2019-10-01 14:15:00,98.89,98.89,98.85,98.88,3783.0,90.6613,90.6613,90.6246,90.6521,3783.0
2019-10-01 14:20:00,98.88,98.91,98.84,98.9,7643.0,90.6521,90.6796,90.6154,90.6704,7643.0
2019-10-01 14:25:00,98.92,98.92,98.82,98.86,8834.0,90.6888,90.6888,90.5971,90.6338,8834.0
2019-10-01 14:30:00,98.87,99.04,98.87,98.98,10038.0,90.6429,90.7988,90.6429,90.7438,10038.0
2019-10-01 14:35:00,99.0,99.0,98.87,98.9,10608.0,90.7621,90.7621,90.6429,90.6704,10608.0
2019-10-01 14:40:00,98.9,98.96,98.9,98.94,9682.0,90.6704,90.7255,90.6704,90.7071,9682.0
2019-10-01 14:45:00,98.96,99.02,98.89,98.89,20754.0,90.7255,90.7805,90.6613,90.6613,20754.0
2019-10-01 14:50:00,98.91,99.02,98.89,98.95,8762.0,90.6796,90.7805,90.6613,90.7163,8762.0
2019-10-01 14:55:00,98.95,98.99,98.88,98.89,15973.0,90.7163,90.753,90.6521,90.6613,15973.0
2019-10-01 15:00:00,98.9,98.94,98.83,98.84,5911.0,90.6704,90.7071,90.6063,90.6154,5911.0
2019-10-01 15:05:00,98.83,98.99,98.83,98.94,6910.0,90.6063,90.753,90.6063,90.7071,6910.0
2019-10-01 15:10:00,98.92,98.92,98.68,98.71,10282.0,90.6888,90.6888,90.4688,90.4963,10282.0
2019-10-01 15:15:00,98.7,98.77,98.6,98.69,10119.0,90.4871,90.5513,90.3954,90.4779,10119.0
2019-10-01 15:20:00,98.68,98.77,98.67,98.76,4899.0,90.4688,90.5513,90.4596,90.5421,4899.0
2019-10-01 15:25:00,98.76,98.84,98.76,98.82,7538.0,90.5421,90.6154,90.5421,90.5971,7538.0
2019-10-01 15:30:00,98.81,98.81,98.66,98.7,16827.0,90.5879,90.5879,90.4504,90.4871,16827.0
2019-10-01 15:35:00,98.71,98.76,98.58,98.59,10077.0,90.4963,90.5421,90.3771,90.3862,10077.0
2019-10-01 15:40:00,98.6,98.6,98.45,98.57,8846.0,90.3954,90.3954,90.2579,90.3679,8846.0
2019-10-01 15:45:00,98.56,98.59,98.43,98.46,15883.0,90.3587,90.3862,90.2396,90.2671,15883.0
2019-10-01 15:50:00,98.45,98.56,98.44,98.5,20031.0,90.2579,90.3587,90.2487,90.3037,20031.0
2019-10-01 15:55:00,98.49,98.55,98.29,98.29,96711.0,90.2946,90.3496,90.1112,90.1112,96711.0
2019-10-02 09:30:00,97.62,97.94,97.29,97.49,24923.0,89.497,89.7903,89.1944,89.3778,24923.0
2019-10-02 09:35:00,97.59,97.87,97.5,97.5,6521.0,89.4695,89.7262,89.3869,89.3869,6521.0
2019-10-02 09:40:00,97.56,97.65,97.49,97.53,9000.0,89.442,89.5245,89.3778,89.4144,9000.0
2019-10-02 09:45:00,97.47,97.53,97.33,97.47,5438.0,89.3594,89.4144,89.2311,89.3594,5438.0
2019-10-02 09:50:00,97.46,97.46,97.29,97.31,5008.0,89.3503,89.3503,89.1944,89.2128,5008.0
2019-10-02 09:55:00,97.27,97.28,97.15,97.2,9241.0,89.1761,89.1853,89.0661,89.1119,9241.0
2019-10-02 10:00:00,97.2,97.21,96.83,96.99,8672.0,89.1119,89.1211,88.7727,88.9194,8672.0
2019-10-02 10:05:00,96.99,97.03,96.9,96.9,7508.0,88.9194,88.9561,88.8369,88.8369,7508.0
2019-10-02 10:10:00,96.87,96.97,96.84,96.9,6500.0,88.8094,88.901,88.7819,88.8369,6500.0
2019-10-02 10:15:00,96.91,96.97,96.89,96.89,4636.0,88.846,88.901,88.8277,88.8277,4636.0
2019-10-02 10:20:00,96.83,96.86,96.6,96.61,5592.0,88.7727,88.8002,88.5618,88.571,5592.0
2019-10-02 10:25:00,96.58,96.6,96.31,96.44,9948.0,88.5435,88.5618,88.296,88.4151,9948.0
2019-10-02 10:30:00,96.44,96.45,96.22,96.23,5285.0,88.4151,88.4243,88.2135,88.2226,5285.0
2019-10-02 10:35:00,96.29,96.29,96.06,96.07,5950.0,88.2776,88.2776,88.0668,88.0759,5950.0
2019-10-02 10:40:00,96.05,96.1,95.95,96.09,7734.0,88.0576,88.1034,87.9659,88.0943,7734.0
2019-10-02 10:45:00,96.08,96.09,95.96,95.96,5301.0,88.0851,88.0943,87.9751,87.9751,5301.0
2019-10-02 10:50:00,95.95,96.08,95.91,96.08,8424.0,87.9659,88.0851,87.9292,88.0851,8424.0
2019-10-02 10:55:00,96.07,96.37,96.07,96.19,7100.0,88.0759,88.351,88.0759,88.1859,7100.0
2019-10-02 11:00:00,96.15,96.32,96.14,96.31,9700.0,88.1493,88.3051,88.1401,88.296,9700.0
2019-10-02 11:05:00,96.33,96.44,96.28,96.44,9198.0,88.3143,88.4151,88.2685,88.4151,9198.0
2019-10-02 11:10:00,96.45,96.47,96.3,96.37,6050.0,88.4243,88.4427,88.2868,88.351,6050.0
2019-10-02 11:15:00,96.36,96.36,96.22,96.36,34299.0,88.3418,88.3418,88.2135,88.3418,34299.0
2019-10-02 11:20:00,96.37,96.56,96.37,96.54,13770.0,88.351,88.5252,88.351,88.5068,13770.0
2019-10-02 11:25:00,96.55,96.58,96.39,96.43,8879.0,88.516,88.5435,88.3693,88.406,8879.0
2019-10-02 11:30:00,96.42,96.45,96.12,96.13,10021.0,88.3968,88.4243,88.1218,88.1309,10021.0
2019-10-02 11:35:00,96.12,96.14,95.98,96.11,11094.0,88.1218,88.1401,87.9934,88.1126,11094.0
2019-10-02 11:40:00,96.07,96.22,96.07,96.22,5544.0,88.0759,88.2135,88.0759,88.2135,5544.0
2019-10-02 11:45:00,96.21,96.27,96.14,96.16,6766.0,88.2043,88.2593,88.1401,88.1584,6766.0
2019-10-02 11:50:00,96.17,96.4,96.14,96.4,10065.0,88.1676,88.3785,88.1401,88.3785,10065.0
2019-10-02 11:55:00,96.4,96.42,96.34,96.39,9926.0,88.3785,88.3968,88.3235,88.3693,9926.0
2019-10-02 12:00:00,96.38,96.38,96.25,96.31,4095.0,88.3601,88.3601,88.241,88.296,4095.0
2019-10-02 12:05:00,96.32,96.36,96.31,96.31,2797.0,88.3051,88.3418,88.296,88.296,2797.0
2019-10-02 12:10:00,96.31,96.31,96.1,96.11,6765.0,88.296,88.296,88.1034,88.1126,6765.0
2019-10-02 12:15:00,96.1,96.12,96.01,96.04,3605.0,88.1034,88.1218,88.0209,88.0484,3605.0
2019-10-02 12:20:00,96.04,96.1,96.01,96.09,5039.0,88.0484,88.1034,88.0209,88.0943,5039.0
2019-10-02 12:25:00,96.06,96.13,96.04,96.07,2775.0,88.0668,88.1309,88.0484,88.0759,2775.0
2019-10-02 12:30:00,96.07,96.13,96.07,96.12,3318.0,88.0759,88.1309,88.0759,88.1218,3318.0
2019-10-02 12:35:00,96.08,96.1,95.92,95.93,12427.0,88.0851,88.1034,87.9384,87.9476,12427.0
2019-10-02 12:40:00,95.94,95.95,95.88,95.91,11262.0,87.9568,87.9659,87.9017,87.9292,11262.0
2019-10-02 12:45:00,95.92,95.93,95.86,95.9,25858.0,87.9384,87.9476,87.8834,87.9201,25858.0
2019-10-02 12:50:00,95.88,95.89,95.77,95.78,4800.0,87.9017,87.9109,87.8009,87.8101,4800.0
2019-10-02 12:55:00,95.76,95.92,95.73,95.89,4494.0,87.7917,87.9384,87.7642,87.9109,4494.0
2019-10-02 13:00:00,95.85,95.97,95.84,95.97,11843.0,87.8742,87.9843,87.8651,87.9843,11843.0
2019-10-02 13:05:00,95.96,96.16,95.96,96.16,3404.0,87.9751,88.1584,87.9751,88.1584,3404.0
2019-10-02 13:10:00,96.16,96.23,96.13,96.21,4940.0,88.1584,88.2226,88.1309,88.2043,4940.0
2019-10-02 13:15:00,96.19,96.19,96.1,96.12,5413.0,88.1859,88.1859,88.1034,88.1218,5413.0
2019-10-02 13:20:00,96.1,96.14,96.06,96.08,2803.0,88.1034,88.1401,88.0668,88.0851,2803.0
2019-10-02 13:25:00,96.1,96.31,96.1,96.25,6979.0,88.1034,88.296,88.1034,88.241,6979.0
2019-10-02 13:30:00,96.25,96.31,96.1,96.1,6870.0,88.241,88.296,88.1034,88.1034,6870.0
2019-10-02 13:35:00,96.16,96.19,96.07,96.09,6595.0,88.1584,88.1859,88.0759,88.0943,6595.0
2019-10-02 13:40:00,96.13,96.16,96.12,96.12,3163.0,88.1309,88.1584,88.1218,88.1218,3163.0
2019-10-02 13:45:00,96.1,96.13,96.02,96.06,5681.0,88.1034,88.1309,88.0301,88.0668,5681.0
2019-10-02 13:50:00,96.04,96.11,96.02,96.11,2905.0,88.0484,88.1126,88.0301,88.1126,2905.0
2019-10-02 13:55:00,96.11,96.18,96.11,96.14,7000.0,88.1126,88.1768,88.1126,88.1401,7000.0
2019-10-02 14:00:00,96.14,96.22,96.0,96.22,7527.0,88.1401,88.2135,88.0118,88.2135,7527.0
2019-10-02 14:05:00,96.19,96.26,96.15,96.26,25994.0,88.1859,88.2501,88.1493,88.2501,25994.0
2019-10-02 14:10:00,96.29,96.4,96.24,96.38,7427.0,88.2776,88.3785,88.2318,88.3601,7427.0
2019-10-02 14:15:00,96.38,96.46,96.37,96.4,5391.0,88.3601,88.4335,88.351,88.3785,5391.0
2019-10-02 14:20:00,96.41,96.53,96.4,96.53,3980.0,88.3876,88.4977,88.3785,88.4977,3980.0
2019-10-02 14:25:00,96.54,96.54,96.35,96.38,7311.0,88.5068,88.5068,88.3326,88.3601,7311.0
2019-10-02 14:30:00,96.4,96.41,96.29,96.39,5177.0,88.3785,88.3876,88.2776,88.3693,5177.0
2019-10-02 14:35:00,96.41,96.48,96.37,96.48,3033.0,88.3876,88.4518,88.351,88.4518,3033.0
2019-10-02 14:40:00,96.5,96.54,96.46,96.54,3671.0,88.4702,88.5068,88.4335,88.5068,3671.0
2019-10-02 14:45:00,96.54,96.69,96.5,96.67,3303.0,88.5068,88.6443,88.4702,88.626,3303.0
2019-10-02 14:50:00,96.66,96.66,96.52,96.52,7727.0,88.6168,88.6168,88.4885,88.4885,7727.0
2019-10-02 14:55:00,96.51,96.63,96.5,96.63,3936.0,88.4793,88.5893,88.4702,88.5893,3936.0
2019-10-02 15:00:00,96.68,96.7,96.49,96.49,7371.0,88.6352,88.6535,88.461,88.461,7371.0
2019-10-02 15:05:00,96.5,96.54,96.44,96.53,12073.0,88.4702,88.5068,88.4151,88.4977,12073.0
2019-10-02 15:10:00,96.55,96.83,96.55,96.79,7298.0,88.516,88.7727,88.516,88.736,7298.0
2019-10-02 15:15:00,96.77,96.81,96.71,96.78,6454.0,88.7177,88.7544,88.6627,88.7269,6454.0
2019-10-02 15:20:00,96.8,96.86,96.73,96.79,7601.0,88.7452,88.8002,88.681,88.736,7601.0
2019-10-02 15:25:00,96.79,96.83,96.64,96.64,12418.0,88.736,88.7727,88.5985,88.5985,12418.0
2019-10-02 15:30:00,96.54,96.69,96.48,96.67,9470.0,88.5068,88.6443,88.4518,88.626,9470.0
2019-10-02 15:35:00,96.65,96.67,96.47,96.52,13786.0,88.6077,88.626,88.4427,88.4885,13786.0
2019-10-02 15:40:00,96.54,96.58,96.46,96.49,17173.0,88.5068,88.5435,88.4335,88.461,17173.0
2019-10-02 15:45:00,96.51,96.51,96.24,96.25,21290.0,88.4793,88.4793,88.2318,88.241,21290.0
2019-10-02 15:50:00,96.24,96.27,96.06,96.17,49778.0,88.2318,88.2593,88.0668,88.1676,49778.0
2019-10-02 15:55:00,96.17,96.24,96.04,96.08,144539.0,88.1676,88.2318,88.0484,88.0851,144539.0
2019-10-03 09:30:00,96.11,96.13,95.87,96.13,9572.0,88.1126,88.1309,87.8926,88.1309,9572.0
2019-10-03 09:35:00,96.2,96.27,96.13,96.15,3466.0,88.1951,88.2593,88.1309,88.1493,3466.0
2019-10-03 09:40:00,96.15,96.18,96.05,96.08,8223.0,88.1493,88.1768,88.0576,88.0851,8223.0
2019-10-03 09:45:00,96.11,96.12,96.01,96.06,11985.0,88.1126,88.1218,88.0209,88.0668,11985.0
2019-10-03 09:50:00,96.07,96.23,96.06,96.16,32579.0,88.0759,88.2226,88.0668,88.1584,32579.0
2019-10-03 09:55:00,96.12,96.32,96.12,96.25,32468.0,88.1218,88.3051,88.1218,88.241,32468.0
2019-10-03 10:00:00,96.22,96.23,95.4,95.58,10933.0,88.2135,88.2226,87.4617,87.6267,10933.0
2019-10-03 10:05:00,95.5,95.62,95.16,95.33,7664.0,87.5534,87.6634,87.2417,87.3975,7664.0
2019-10-03 10:10:00,95.28,95.4,95.21,95.33,7883.0,87.3517,87.4617,87.2875,87.3975,7883.0
2019-10-03 10:15:00,95.31,95.49,95.23,95.44,7100.0,87.3792,87.5442,87.3058,87.4984,7100.0
2019-10-03 10:20:00,95.42,95.6,95.35,95.47,10096.0,87.48,87.645,87.4158,87.5259,10096.0
2019-10-03 10:25:00,95.48,95.87,95.46,95.87,12803.0,87.535,87.8926,87.5167,87.8926,12803.0
2019-10-03 10:30:00,95.82,95.82,95.66,95.78,13310.0,87.8467,87.8467,87.7001,87.8101,13310.0
2019-10-03 10:35:00,95.81,95.94,95.75,95.8,9222.0,87.8376,87.9568,87.7826,87.8284,9222.0
2019-10-03 10:40:00,95.79,95.8,95.71,95.77,45888.0,87.8192,87.8284,87.7459,87.8009,45888.0
2019-10-03 10:45:00,95.83,95.88,95.71,95.77,6847.0,87.8559,87.9017,87.7459,87.8009,6847.0
2019-10-03 10:50:00,95.76,95.79,95.72,95.79,6946.0,87.7917,87.8192,87.7551,87.8192,6946.0
2019-10-03 10:55:00,95.78,96.04,95.72,96.04,5180.0,87.8101,88.0484,87.7551,88.0484,5180.0
2019-10-03 11:00:00,96.03,96.33,95.96,96.22,6931.0,88.0393,88.3143,87.9751,88.2135,6931.0
2019-10-03 11:05:00,96.23,96.38,96.21,96.35,20213.0,88.2226,88.3601,88.2043,88.3326,20213.0
2019-10-03 11:10:00,96.4,96.4,96.2,96.31,9748.0,88.3785,88.3785,88.1951,88.296,9748.0
2019-10-03 11:15:00,96.26,96.57,96.25,96.48,11749.0,88.2501,88.5343,88.241,88.4518,11749.0
2019-10-03 11:20:00,96.49,96.49,96.23,96.29,24651.0,88.461,88.461,88.2226,88.2776,24651.0
2019-10-03 11:25:00,96.27,96.3,96.16,96.19,10330.0,88.2593,88.2868,88.1584,88.1859,10330.0
2019-10-03 11:30:00,96.18,96.22,96.05,96.06,11783.0,88.1768,88.2135,88.0576,88.0668,11783.0
2019-10-03 11:35:00,96.05,96.09,95.79,95.8,10203.0,88.0576,88.0943,87.8192,87.8284,10203.0
2019-10-03 11:40:00,95.79,96.01,95.78,95.98,8982.0,87.8192,88.0209,87.8101,87.9934,8982.0
2019-10-03 11:45:00,96.01,96.06,95.82,95.85,6343.0,88.0209,88.0668,87.8467,87.8742,6343.0
2019-10-03 11:50:00,95.84,95.88,95.8,95.87,3923.0,87.8651,87.9017,87.8284,87.8926,3923.0
2019-10-03 11:55:00,95.87,95.88,95.73,95.84,5836.0,87.8926,87.9017,87.7642,87.8651,5836.0
2019-10-03 12:00:00,95.84,95.97,95.84,95.93,5231.0,87.8651,87.9843,87.8651,87.9476,5231.0
2019-10-03 12:05:00,95.98,96.07,95.98,96.03,4313.0,87.9934,88.0759,87.9934,88.0393,4313.0
2019-10-03 12:10:00,96.04,96.14,96.04,96.09,3507.0,88.0484,88.1401,88.0484,88.0943,3507.0
2019-10-03 12:15:00,96.1,96.1,95.85,95.85,5263.0,88.1034,88.1034,87.8742,87.8742,5263.0
2019-10-03 12:20:00,95.86,95.87,95.69,95.79,6979.0,87.8834,87.8926,87.7276,87.8192,6979.0
2019-10-03 12:25:00,95.82,96.03,95.82,95.98,6816.0,87.8467,88.0393,87.8467,87.9934,6816.0
2019-10-03 12:30:00,95.97,96.03,95.92,95.99,3316.0,87.9843,88.0393,87.9384,88.0026,3316.0
2019-10-03 12:35:00,95.98,96.03,95.94,96.02,4889.0,87.9934,88.0393,87.9568,88.0301,4889.0
2019-10-03 12:40:00,96.01,96.06,96.0,96.03,5229.0,88.0209,88.0668,88.0118,88.0393,5229.0
2019-10-03 12:45:00,96.05,96.17,96.01,96.14,5900.0,88.0576,88.1676,88.0209,88.1401,5900.0
2019-10-03 12:50:00,96.13,96.22,96.09,96.12,5290.0,88.1309,88.2135,88.0943,88.1218,5290.0
2019-10-03 12:55:00,96.09,96.33,96.09,96.27,5097.0,88.0943,88.3143,88.0943,88.2593,5097.0
2019-10-03 13:00:00,96.26,96.32,96.2,96.24,4890.0,88.2501,88.3051,88.1951,88.2318,4890.0
2019-10-03 13:05:00,96.24,96.27,96.21,96.22,4729.0,88.2318,88.2593,88.2043,88.2135,4729.0
2019-10-03 13:10:00,96.22,96.31,96.22,96.29,4333.0,88.2135,88.296,88.2135,88.2776,4333.0
2019-10-03 13:15:00,96.28,96.3,96.2,96.3,2355.0,88.2685,88.2868,88.1951,88.2868,2355.0
2019-10-03 13:20:00,96.28,96.31,96.21,96.31,15496.0,88.2685,88.296,88.2043,88.296,15496.0
2019-10-03 13:25:00,96.3,96.31,96.21,96.21,6114.0,88.2868,88.296,88.2043,88.2043,6114.0
2019-10-03 13:30:00,96.25,96.31,96.24,96.3,4399.0,88.241,88.296,88.2318,88.2868,4399.0
2019-10-03 13:35:00,96.3,96.31,96.19,96.21,5527.0,88.2868,88.296,88.1859,88.2043,5527.0
2019-10-03 13:40:00,96.21,96.47,96.2,96.45,11275.0,88.2043,88.4427,88.1951,88.4243,11275.0
2019-10-03 13:45:00,96.45,96.45,96.36,96.42,6190.0,88.4243,88.4243,88.3418,88.3968,6190.0
2019-10-03 13:50:00,96.45,96.46,96.36,96.36,3540.0,88.4243,88.4335,88.3418,88.3418,3540.0
2019-10-03 13:55:00,96.37,96.4,96.31,96.4,6635.0,88.351,88.3785,88.296,88.3785,6635.0
2019-10-03 14:00:00,96.39,96.4,96.27,96.28,4300.0,88.3693,88.3785,88.2593,88.2685,4300.0
2019-10-03 14:05:00,96.27,96.31,96.23,96.24,4186.0,88.2593,88.296,88.2226,88.2318,4186.0
2019-10-03 14:10:00,96.23,96.31,96.23,96.24,8714.0,88.2226,88.296,88.2226,88.2318,8714.0
2019-10-03 14:15:00,96.26,96.29,96.24,96.24,17728.0,88.2501,88.2776,88.2318,88.2318,17728.0
2019-10-03 14:20:00,96.27,96.46,96.27,96.46,2248.0,88.2593,88.4335,88.2593,88.4335,2248.0
2019-10-03 14:25:00,96.46,96.54,96.44,96.54,3565.0,88.4335,88.5068,88.4151,88.5068,3565.0
2019-10-03 14:30:00,96.54,96.54,96.43,96.45,6930.0,88.5068,88.5068,88.406,88.4243,6930.0
2019-10-03 14:35:00,96.44,96.46,96.34,96.36,5322.0,88.4151,88.4335,88.3235,88.3418,5322.0
2019-10-03 14:40:00,96.37,96.43,96.34,96.39,3800.0,88.351,88.406,88.3235,88.3693,3800.0
2019-10-03 14:45:00,96.37,96.44,96.35,96.4,5475.0,88.351,88.4151,88.3326,88.3785,5475.0
2019-10-03 14:50:00,96.42,96.42,96.31,96.32,6835.0,88.3968,88.3968,88.296,88.3051,6835.0
2019-10-03 14:55:00,96.34,96.36,96.29,96.33,5413.0,88.3235,88.3418,88.2776,88.3143,5413.0
2019-10-03 15:00:00,96.33,96.35,96.25,96.32,6213.0,88.3143,88.3326,88.241,88.3051,6213.0
2019-10-03 15:05:00,96.34,96.37,96.3,96.36,8339.0,88.3235,88.351,88.2868,88.3418,8339.0
2019-10-03 15:10:00,96.36,96.42,96.33,96.34,5250.0,88.3418,88.3968,88.3143,88.3235,5250.0
2019-10-03 15:15:00,96.36,96.38,96.26,96.33,9188.0,88.3418,88.3601,88.2501,88.3143,9188.0
2019-10-03 15:20:00,96.31,96.39,96.3,96.31,5742.0,88.296,88.3693,88.2868,88.296,5742.0
2019-10-03 15:25:00,96.31,96.34,96.25,96.34,5790.0,88.296,88.3235,88.241,88.3235,5790.0
2019-10-03 15:30:00,96.34,96.35,96.24,96.27,9600.0,88.3235,88.3326,88.2318,88.2593,9600.0
2019-10-03 15:35:00,96.3,96.33,96.27,96.33,8859.0,88.2868,88.3143,88.2593,88.3143,8859.0
2019-10-03 15:40:00,96.33,96.48,96.33,96.39,11116.0,88.3143,88.4518,88.3143,88.3693,11116.0
2019-10-03 15:45:00,96.39,96.39,96.26,96.29,12535.0,88.3693,88.3693,88.2501,88.2776,12535.0
2019-10-03 15:50:00,96.29,96.55,96.22,96.5,32103.0,88.2776,88.516,88.2135,88.4702,32103.0
2019-10-03 15:55:00,96.51,96.64,96.38,96.55,154970.0,88.4793,88.5985,88.3601,88.516,154970.0
2019-10-04 09:30:00,96.94,97.1,96.69,97.1,18638.0,88.8735,89.0202,88.6443,89.0202,18638.0
2019-10-04 09:35:00,97.02,97.19,97.02,97.14,5564.0,88.9469,89.1027,88.9469,89.0569,5564.0
2019-10-04 09:40:00,97.15,97.26,97.09,97.2,27118.0,89.0661,89.1669,89.0111,89.1119,27118.0
2019-10-04 09:45:00,97.19,97.31,97.15,97.15,4520.0,89.1027,89.2128,89.0661,89.0661,4520.0
2019-10-04 09:50:00,97.16,97.34,97.11,97.34,8354.0,89.0752,89.2403,89.0294,89.2403,8354.0
2019-10-04 09:55:00,97.31,97.32,97.14,97.26,1643.0,89.2128,89.2219,89.0569,89.1669,1643.0
2019-10-04 10:00:00,97.28,97.49,97.24,97.47,6143.0,89.1853,89.3778,89.1486,89.3594,6143.0
2019-10-04 10:05:00,97.5,97.54,97.33,97.34,7903.0,89.3869,89.4236,89.2311,89.2403,7903.0
2019-10-04 10:10:00,97.34,97.42,97.31,97.42,17075.0,89.2403,89.3136,89.2128,89.3136,17075.0
2019-10-04 10:15:00,97.43,97.67,97.43,97.65,7571.0,89.3228,89.5428,89.3228,89.5245,7571.0
2019-10-04 10:20:00,97.67,97.69,97.57,97.57,4802.0,89.5428,89.5611,89.4511,89.4511,4802.0
2019-10-04 10:25:00,97.55,97.61,97.41,97.46,10339.0,89.4328,89.4878,89.3044,89.3503,10339.0
2019-10-04 10:30:00,97.42,97.47,97.35,97.47,6552.0,89.3136,89.3594,89.2494,89.3594,6552.0
2019-10-04 10:35:00,97.47,97.5,97.39,97.43,6631.0,89.3594,89.3869,89.2861,89.3228,6631.0
2019-10-04 10:40:00,97.43,97.52,97.42,97.47,7453.0,89.3228,89.4053,89.3136,89.3594,7453.0
2019-10-04 10:45:00,97.48,97.5,97.29,97.34,6281.0,89.3686,89.3869,89.1944,89.2403,6281.0
2019-10-04 10:50:00,97.37,97.45,97.3,97.39,6605.0,89.2678,89.3411,89.2036,89.2861,6605.0
2019-10-04 10:55:00,97.39,97.47,97.35,97.37,8006.0,89.2861,89.3594,89.2494,89.2678,8006.0
2019-10-04 11:00:00,97.37,97.45,97.32,97.41,9280.0,89.2678,89.3411,89.2219,89.3044,9280.0
2019-10-04 11:05:00,97.41,97.59,97.4,97.57,3415.0,89.3044,89.4695,89.2953,89.4511,3415.0
2019-10-04 11:10:00,97.59,97.75,97.57,97.67,8061.0,89.4695,89.6161,89.4511,89.5428,8061.0
2019-10-04 11:15:00,97.66,97.69,97.6,97.62,7182.0,89.5336,89.5611,89.4786,89.497,7182.0
2019-10-04 11:20:00,97.62,97.7,97.58,97.65,5447.0,89.497,89.5703,89.4603,89.5245,5447.0
2019-10-04 11:25:00,97.67,97.78,97.6,97.67,12057.0,89.5428,89.6436,89.4786,89.5428,12057.0
2019-10-04 11:30:00,97.64,97.76,97.6,97.71,9107.0,89.5153,89.6253,89.4786,89.5795,9107.0
2019-10-04 11:35:00,97.72,97.81,97.72,97.77,4024.0,89.5886,89.6711,89.5886,89.6345,4024.0
2019-10-04 11:40:00,97.84,97.85,97.68,97.75,13513.0,89.6987,89.7078,89.552,89.6161,13513.0
2019-10-04 11:45:00,97.79,97.83,97.71,97.82,15353.0,89.6528,89.6895,89.5795,89.6803,15353.0
2019-10-04 11:50:00,97.83,97.91,97.8,97.84,10044.0,89.6895,89.7628,89.662,89.6987,10044.0
2019-10-04 11:55:00,97.83,97.9,97.78,97.78,6008.0,89.6895,89.7537,89.6436,89.6436,6008.0
2019-10-04 12:00:00,97.78,97.85,97.76,97.83,3992.0,89.6436,89.7078,89.6253,89.6895,3992.0
2019-10-04 12:05:00,97.83,98.0,97.82,97.98,6497.0,89.6895,89.8453,89.6803,89.827,6497.0
2019-10-04 12:10:00,97.95,97.96,97.87,97.87,7787.0,89.7995,89.8087,89.7262,89.7262,7787.0
2019-10-04 12:15:00,97.87,97.88,97.82,97.82,4601.0,89.7262,89.7353,89.6803,89.6803,4601.0
2019-10-04 12:20:00,97.85,97.9,97.83,97.9,5671.0,89.7078,89.7537,89.6895,89.7537,5671.0
2019-10-04 12:25:00,97.87,97.9,97.76,97.77,7089.0,89.7262,89.7537,89.6253,89.6345,7089.0
2019-10-04 12:30:00,97.77,97.79,97.71,97.72,4695.0,89.6345,89.6528,89.5795,89.5886,4695.0
2019-10-04 12:35:00,97.72,97.86,97.71,97.84,3700.0,89.5886,89.717,89.5795,89.6987,3700.0
2019-10-04 12:40:00,97.82,97.86,97.67,97.78,19567.0,89.6803,89.717,89.5428,89.6436,19567.0
2019-10-04 12:45:00,97.77,97.81,97.73,97.78,4495.0,89.6345,89.6711,89.5978,89.6436,4495.0
2019-10-04 12:50:00,97.77,97.82,97.75,97.81,3714.0,89.6345,89.6803,89.6161,89.6711,3714.0
2019-10-04 12:55:00,97.82,97.86,97.8,97.86,3197.0,89.6803,89.717,89.662,89.717,3197.0
2019-10-04 13:00:00,97.89,97.96,97.86,97.95,4080.0,89.7445,89.8087,89.717,89.7995,4080.0
2019-10-04 13:05:00,97.94,97.95,97.84,97.86,5268.0,89.7903,89.7995,89.6987,89.717,5268.0
2019-10-04 13:10:00,97.86,97.88,97.82,97.87,3422.0,89.717,89.7353,89.6803,89.7262,3422.0
2019-10-04 13:15:00,97.87,97.87,97.81,97.84,5972.0,89.7262,89.7262,89.6711,89.6987,5972.0
2019-10-04 13:20:00,97.84,97.88,97.83,97.88,4715.0,89.6987,89.7353,89.6895,89.7353,4715.0
2019-10-04 13:25:00,97.87,97.88,97.82,97.86,13078.0,89.7262,89.7353,89.6803,89.717,13078.0
2019-10-04 13:30:00,97.86,97.96,97.62,97.74,36447.0,89.717,89.8087,89.497,89.607,36447.0
2019-10-04 13:35:00,97.75,97.79,97.68,97.72,28935.0,89.6161,89.6528,89.552,89.5886,28935.0
2019-10-04 13:40:00,97.73,97.93,97.73,97.9,5808.0,89.5978,89.7812,89.5978,89.7537,5808.0
2019-10-04 13:45:00,97.91,97.95,97.85,97.86,9978.0,89.7628,89.7995,89.7078,89.717,9978.0
2019-10-04 13:50:00,97.88,97.89,97.83,97.87,4810.0,89.7353,89.7445,89.6895,89.7262,4810.0
2019-10-04 13:55:00,97.89,97.94,97.85,97.88,5678.0,89.7445,89.7903,89.7078,89.7353,5678.0
2019-10-04 14:00:00,97.92,97.98,97.87,97.97,5352.0,89.772,89.827,89.7262,89.8178,5352.0
2019-10-04 14:05:00,97.97,98.0,97.85,98.0,7283.0,89.8178,89.8453,89.7078,89.8453,7283.0
2019-10-04 14:10:00,98.0,98.1,97.99,98.1,6069.0,89.8453,89.937,89.8362,89.937,6069.0
2019-10-04 14:15:00,98.1,98.13,98.05,98.11,8117.0,89.937,89.9645,89.8912,89.9462,8117.0
2019-10-04 14:20:00,98.11,98.2,98.11,98.18,4808.0,89.9462,90.0287,89.9462,90.0104,4808.0
2019-10-04 14:25:00,98.18,98.19,98.11,98.14,8532.0,90.0104,90.0195,89.9462,89.9737,8532.0
2019-10-04 14:30:00,98.14,98.19,98.14,98.19,5788.0,89.9737,90.0195,89.9737,90.0195,5788.0
2019-10-04 14:35:00,98.2,98.31,98.19,98.31,8840.0,90.0287,90.1295,90.0195,90.1295,8840.0
2019-10-04 14:40:00,98.3,98.31,98.26,98.27,9739.0,90.1204,90.1295,90.0837,90.0929,9739.0
2019-10-04 14:45:00,98.27,98.32,98.26,98.26,10763.0,90.0929,90.1387,90.0837,90.0837,10763.0
2019-10-04 14:50:00,98.25,98.26,98.19,98.25,11119.0,90.0745,90.0837,90.0195,90.0745,11119.0
2019-10-04 14:55:00,98.23,98.25,98.2,98.21,8320.0,90.0562,90.0745,90.0287,90.0379,8320.0
2019-10-04 15:00:00,98.25,98.31,98.22,98.31,7357.0,90.0745,90.1295,90.047,90.1295,7357.0
2019-10-04 15:05:00,98.31,98.33,98.26,98.28,15427.0,90.1295,90.1479,90.0837,90.102,15427.0
2019-10-04 15:10:00,98.28,98.33,98.2,98.21,20649.0,90.102,90.1479,90.0287,90.0379,20649.0
2019-10-04 15:15:00,98.22,98.3,98.17,98.26,15068.0,90.047,90.1204,90.0012,90.0837,15068.0
2019-10-04 15:20:00,98.26,98.27,98.18,98.22,15796.0,90.0837,90.0929,90.0104,90.047,15796.0
2019-10-04 15:25:00,98.23,98.39,98.22,98.34,14397.0,90.0562,90.2029,90.047,90.157,14397.0
2019-10-04 15:30:00,98.34,98.43,98.33,98.4,28364.0,90.157,90.2396,90.1479,90.2121,28364.0
2019-10-04 15:35:00,98.41,98.49,98.32,98.47,121607.0,90.2212,90.2946,90.1387,90.2762,121607.0
2019-10-04 15:40:00,98.48,98.5,98.43,98.44,22158.0,90.2854,90.3037,90.2396,90.2487,22158.0
2019-10-04 15:45:00,98.45,98.56,98.43,98.53,48668.0,90.2579,90.3587,90.2396,90.3312,48668.0
2019-10-04 15:50:00,98.54,98.61,98.41,98.55,45988.0,90.3404,90.4046,90.2212,90.3496,45988.0
2019-10-04 15:55:00,98.55,98.63,98.23,98.31,268384.0,90.3496,90.4229,90.0562,90.1295,268384.0
2019-10-07 09:30:00,98.0,98.39,97.75,97.86,20470.0,89.8453,90.2029,89.6161,89.717,20470.0
2019-10-07 09:35:00,97.84,97.94,97.73,97.93,7673.0,89.6987,89.7903,89.5978,89.7812,7673.0
2019-10-07 09:40:00,97.89,98.02,97.89,97.94,7074.0,89.7445,89.8637,89.7445,89.7903,7074.0
2019-10-07 09:45:00,97.96,97.97,97.72,97.74,9134.0,89.8087,89.8178,89.5886,89.607,9134.0
2019-10-07 09:50:00,97.74,97.93,97.74,97.78,10939.0,89.607,89.7812,89.607,89.6436,10939.0
2019-10-07 09:55:00,97.72,97.82,97.7,97.76,10054.0,89.5886,89.6803,89.5703,89.6253,10054.0
2019-10-07 10:00:00,97.77,97.87,97.73,97.86,12178.0,89.6345,89.7262,89.5978,89.717,12178.0
2019-10-07 10:05:00,97.93,98.01,97.91,97.99,6586.0,89.7812,89.8545,89.7628,89.8362,6586.0
2019-10-07 10:10:00,98.03,98.18,98.0,98.04,17206.0,89.8728,90.0104,89.8453,89.882,17206.0
2019-10-07 10:15:00,98.04,98.09,97.99,98.06,8641.0,89.882,89.9278,89.8362,89.9003,8641.0
2019-10-07 10:20:00,98.14,98.27,98.13,98.22,6994.0,89.9737,90.0929,89.9645,90.047,6994.0
2019-10-07 10:25:00,98.22,98.29,98.14,98.18,27419.0,90.047,90.1112,89.9737,90.0104,27419.0
2019-10-07 10:30:00,98.16,98.22,98.13,98.16,7086.0,89.992,90.047,89.9645,89.992,7086.0
2019-10-07 10:35:00,98.17,98.22,98.0,98.05,15501.0,90.0012,90.047,89.8453,89.8912,15501.0
2019-10-07 10:40:00,98.05,98.27,98.04,98.26,3068.0,89.8912,90.0929,89.882,90.0837,3068.0
2019-10-07 10:45:00,98.23,98.25,98.11,98.15,7764.0,90.0562,90.0745,89.9462,89.9829,7764.0
2019-10-07 10:50:00,98.12,98.26,98.12,98.23,6455.0,89.9554,90.0837,89.9554,90.0562,6455.0
2019-10-07 10:55:00,98.27,98.31,98.24,98.27,3215.0,90.0929,90.1295,90.0654,90.0929,3215.0
2019-10-07 11:00:00,98.27,98.38,98.26,98.29,9320.0,90.0929,90.1937,90.0837,90.1112,9320.0
2019-10-07 11:05:00,98.32,98.37,98.27,98.37,4384.0,90.1387,90.1846,90.0929,90.1846,4384.0
2019-10-07 11:10:00,98.35,98.37,98.21,98.21,10023.0,90.1662,90.1846,90.0379,90.0379,10023.0
2019-10-07 11:15:00,98.25,98.31,98.22,98.31,2328.0,90.0745,90.1295,90.047,90.1295,2328.0
2019-10-07 11:20:00,98.33,98.37,98.28,98.29,10649.0,90.1479,90.1846,90.102,90.1112,10649.0
2019-10-07 11:25:00,98.31,98.54,98.29,98.53,5389.0,90.1295,90.3404,90.1112,90.3312,5389.0
2019-10-07 11:30:00,98.51,98.56,98.4,98.51,16833.0,90.3129,90.3587,90.2121,90.3129,16833.0
2019-10-07 11:35:00,98.49,98.49,98.35,98.38,17551.0,90.2946,90.2946,90.1662,90.1937,17551.0
2019-10-07 11:40:00,98.36,98.44,98.32,98.44,10690.0,90.1754,90.2487,90.1387,90.2487,10690.0
2019-10-07 11:45:00,98.42,98.45,98.4,98.42,3295.0,90.2304,90.2579,90.2121,90.2304,3295.0
2019-10-07 11:50:00,98.42,98.56,98.39,98.49,18128.0,90.2304,90.3587,90.2029,90.2946,18128.0
2019-10-07 11:55:00,98.47,98.48,98.4,98.4,33984.0,90.2762,90.2854,90.2121,90.2121,33984.0
2019-10-07 12:00:00,98.39,98.42,98.28,98.3,22282.0,90.2029,90.2304,90.102,90.1204,22282.0
2019-10-07 12:05:00,98.33,98.37,98.29,98.33,39272.0,90.1479,90.1846,90.1112,90.1479,39272.0
2019-10-07 12:10:00,98.33,98.33,98.26,98.31,18925.0,90.1479,90.1479,90.0837,90.1295,18925.0
2019-10-07 12:15:00,98.31,98.36,98.29,98.32,11090.0,90.1295,90.1754,90.1112,90.1387,11090.0
2019-10-07 12:20:00,98.35,98.35,98.32,98.34,4153.0,90.1662,90.1662,90.1387,90.157,4153.0
2019-10-07 12:25:00,98.34,98.34,98.22,98.23,7455.0,90.157,90.157,90.047,90.0562,7455.0
2019-10-07 12:30:00,98.23,98.25,98.17,98.2,5933.0,90.0562,90.0745,90.0012,90.0287,5933.0
2019-10-07 12:35:00,98.21,98.28,98.19,98.27,4222.0,90.0379,90.102,90.0195,90.0929,4222.0
2019-10-07 12:40:00,98.27,98.34,98.27,98.29,5412.0,90.0929,90.157,90.0929,90.1112,5412.0
2019-10-07 12:45:00,98.29,98.33,98.28,98.28,7139.0,90.1112,90.1479,90.102,90.102,7139.0
2019-10-07 12:50:00,98.27,98.27,98.23,98.23,3929.0,90.0929,90.0929,90.0562,90.0562,3929.0
2019-10-07 12:55:00,98.23,98.26,98.2,98.23,4300.0,90.0562,90.0837,90.0287,90.0562,4300.0
2019-10-07 13:00:00,98.22,98.3,98.21,98.26,6830.0,90.047,90.1204,90.0379,90.0837,6830.0
2019-10-07 13:05:00,98.26,98.26,98.06,98.07,6778.0,90.0837,90.0837,89.9003,89.9095,6778.0
2019-10-07 13:10:00,98.08,98.11,98.06,98.07,4088.0,89.9187,89.9462,89.9003,89.9095,4088.0
2019-10-07 13:15:00,98.05,98.07,98.0,98.03,6070.0,89.8912,89.9095,89.8453,89.8728,6070.0
2019-10-07 13:20:00,98.04,98.07,98.01,98.05,5449.0,89.882,89.9095,89.8545,89.8912,5449.0
2019-10-07 13:25:00,98.05,98.08,98.04,98.08,3663.0,89.8912,89.9187,89.882,89.9187,3663.0
2019-10-07 13:30:00,98.07,98.34,98.07,98.17,40984.0,89.9095,90.157,89.9095,90.0012,40984.0
2019-10-07 13:35:00,98.16,98.4,98.16,98.36,8540.0,89.992,90.2121,89.992,90.1754,8540.0
2019-10-07 13:40:00,98.34,98.4,98.32,98.37,4207.0,90.157,90.2121,90.1387,90.1846,4207.0
2019-10-07 13:45:00,98.37,98.42,98.31,98.42,10013.0,90.1846,90.2304,90.1295,90.2304,10013.0
2019-10-07 13:50:00,98.4,98.43,98.37,98.4,6709.0,90.2121,90.2396,90.1846,90.2121,6709.0
2019-10-07 13:55:00,98.41,98.47,98.39,98.47,3309.0,90.2212,90.2762,90.2029,90.2762,3309.0
2019-10-07 14:00:00,98.48,98.5,98.43,98.43,9346.0,90.2854,90.3037,90.2396,90.2396,9346.0
2019-10-07 14:05:00,98.44,98.44,98.21,98.21,8100.0,90.2487,90.2487,90.0379,90.0379,8100.0
2019-10-07 14:10:00,98.18,98.19,98.07,98.16,5474.0,90.0104,90.0195,89.9095,89.992,5474.0
2019-10-07 14:15:00,98.15,98.15,98.0,98.03,14203.0,89.9829,89.9829,89.8453,89.8728,14203.0
2019-10-07 14:20:00,98.04,98.04,97.87,97.94,9688.0,89.882,89.882,89.7262,89.7903,9688.0
2019-10-07 14:25:00,97.92,98.0,97.89,98.0,4420.0,89.772,89.8453,89.7445,89.8453,4420.0
2019-10-07 14:30:00,98.0,98.01,97.88,97.92,5982.0,89.8453,89.8545,89.7353,89.772,5982.0
2019-10-07 14:35:00,97.88,97.96,97.83,97.96,3937.0,89.7353,89.8087,89.6895,89.8087,3937.0
2019-10-07 14:40:00,97.95,97.98,97.89,97.94,6024.0,89.7995,89.827,89.7445,89.7903,6024.0
2019-10-07 14:45:00,97.92,98.0,97.88,97.93,5921.0,89.772,89.8453,89.7353,89.7812,5921.0
2019-10-07 14:50:00,97.93,97.93,97.65,97.76,18670.0,89.7812,89.7812,89.5245,89.6253,18670.0
2019-10-07 14:55:00,97.76,97.88,97.73,97.88,5698.0,89.6253,89.7353,89.5978,89.7353,5698.0
2019-10-07 15:00:00,97.89,97.94,97.83,97.88,8364.0,89.7445,89.7903,89.6895,89.7353,8364.0
2019-10-07 15:05:00,97.91,97.95,97.85,97.94,6502.0,89.7628,89.7995,89.7078,89.7903,6502.0
2019-10-07 15:10:00,97.96,98.03,97.87,98.02,7634.0,89.8087,89.8728,89.7262,89.8637,7634.0
2019-10-07 15:15:00,98.01,98.05,98.0,98.02,12194.0,89.8545,89.8912,89.8453,89.8637,12194.0
2019-10-07 15:20:00,98.01,98.02,97.92,97.96,8404.0,89.8545,89.8637,89.772,89.8087,8404.0
2019-10-07 15:25:00,97.97,98.14,97.96,98.11,10449.0,89.8178,89.9737,89.8087,89.9462,10449.0
2019-10-07 15:30:00,98.11,98.14,97.86,97.86,19234.0,89.9462,89.9737,89.717,89.717,19234.0
2019-10-07 15:35:00,97.87,97.97,97.82,97.97,14415.0,89.7262,89.8178,89.6803,89.8178,14415.0
2019-10-07 15:40:00,97.97,97.97,97.85,97.92,10055.0,89.8178,89.8178,89.7078,89.772,10055.0
2019-10-07 15:45:00,97.91,97.99,97.86,97.86,18137.0,89.7628,89.8362,89.717,89.717,18137.0
2019-10-07 15:50:00,97.87,97.94,97.78,97.88,38135.0,89.7262,89.7903,89.6436,89.7353,38135.0
2019-10-07 15:55:00,97.89,98.01,97.62,97.64,167124.0,89.7445,89.8545,89.497,89.5153,167124.0
2019-10-08 09:30:00,97.01,97.07,96.65,96.95,16578.0,88.9377,88.9927,88.6077,88.8827,16578.0
2019-10-08 09:35:00,96.95,96.96,96.65,96.65,8656.0,88.8827,88.8919,88.6077,88.6077,8656.0
2019-10-08 09:40:00,96.68,96.71,96.47,96.5,7271.0,88.6352,88.6627,88.4427,88.4702,7271.0
2019-10-08 09:45:00,96.5,96.52,96.22,96.23,7096.0,88.4702,88.4885,88.2135,88.2226,7096.0
2019-10-08 09:50:00,96.18,96.42,96.14,96.4,6302.0,88.1768,88.3968,88.1401,88.3785,6302.0
2019-10-08 09:55:00,96.39,96.44,96.21,96.21,5501.0,88.3693,88.4151,88.2043,88.2043,5501.0
2019-10-08 10:00:00,96.21,96.3,96.13,96.17,12858.0,88.2043,88.2868,88.1309,88.1676,12858.0
2019-10-08 10:05:00,96.17,96.17,95.89,95.89,812521.0,88.1676,88.1676,87.9109,87.9109,812521.0
2019-10-08 10:10:00,95.89,95.97,95.66,95.94,9539.0,87.9109,87.9843,87.7001,87.9568,9539.0
2019-10-08 10:15:00,95.96,96.0,95.81,95.94,12480.0,87.9751,88.0118,87.8376,87.9568,12480.0
2019-10-08 10:20:00,95.95,95.99,95.75,95.94,9236.0,87.9659,88.0026,87.7826,87.9568,9236.0
2019-10-08 10:25:00,95.94,96.01,95.8,95.9,11241.0,87.9568,88.0209,87.8284,87.9201,11241.0
2019-10-08 10:30:00,95.88,96.08,95.74,95.74,77438.0,87.9017,88.0851,87.7734,87.7734,77438.0
2019-10-08 10:35:00,95.73,95.97,95.67,95.95,14418.0,87.7642,87.9843,87.7092,87.9659,14418.0
2019-10-08 10:40:00,95.99,96.04,95.85,95.88,9397.0,88.0026,88.0484,87.8742,87.9017,9397.0
2019-10-08 10:45:00,95.88,95.88,95.62,95.65,10807.0,87.9017,87.9017,87.6634,87.6909,10807.0
2019-10-08 10:50:00,95.64,95.72,95.57,95.69,10902.0,87.6817,87.7551,87.6175,87.7276,10902.0
2019-10-08 10:55:00,95.73,96.03,95.73,95.95,19869.0,87.7642,88.0393,87.7642,87.9659,19869.0
2019-10-08 11:00:00,95.95,96.05,95.85,95.87,16698.0,87.9659,88.0576,87.8742,87.8926,16698.0
2019-10-08 11:05:00,95.89,95.89,95.78,95.86,13215.0,87.9109,87.9109,87.8101,87.8834,13215.0
2019-10-08 11:10:00,95.83,95.88,95.77,95.81,8144.0,87.8559,87.9017,87.8009,87.8376,8144.0
2019-10-08 11:15:00,95.8,96.01,95.8,96.0,8329.0,87.8284,88.0209,87.8284,88.0118,8329.0
2019-10-08 11:20:00,95.99,96.0,95.63,95.69,8654.0,88.0026,88.0118,87.6725,87.7276,8654.0
2019-10-08 11:25:00,95.73,95.73,95.53,95.55,4587.0,87.7642,87.7642,87.5809,87.5992,4587.0
2019-10-08 11:30:00,95.55,95.6,95.43,95.45,5174.0,87.5992,87.645,87.4892,87.5075,5174.0
2019-10-08 11:35:00,95.48,95.69,95.47,95.65,3986.0,87.535,87.7276,87.5259,87.6909,3986.0
2019-10-08 11:40:00,95.67,95.73,95.66,95.67,6309.0,87.7092,87.7642,87.7001,87.7092,6309.0
2019-10-08 11:45:00,95.72,95.8,95.69,95.72,5793.0,87.7551,87.8284,87.7276,87.7551,5793.0
2019-10-08 11:50:00,95.76,95.88,95.76,95.87,15293.0,87.7917,87.9017,87.7917,87.8926,15293.0
2019-10-08 11:55:00,95.85,95.89,95.77,95.79,7006.0,87.8742,87.9109,87.8009,87.8192,7006.0
2019-10-08 12:00:00,95.8,95.8,95.67,95.68,5900.0,87.8284,87.8284,87.7092,87.7184,5900.0
2019-10-08 12:05:00,95.67,95.75,95.65,95.7,3774.0,87.7092,87.7826,87.6909,87.7367,3774.0
2019-10-08 12:10:00,95.72,95.74,95.7,95.7,3431.0,87.7551,87.7734,87.7367,87.7367,3431.0
2019-10-08 12:15:00,95.7,95.7,95.6,95.61,5764.0,87.7367,87.7367,87.645,87.6542,5764.0
2019-10-08 12:20:00,95.62,95.76,95.62,95.72,6922.0,87.6634,87.7917,87.6634,87.7551,6922.0
2019-10-08 12:25:00,95.71,95.81,95.69,95.8,4293.0,87.7459,87.8376,87.7276,87.8284,4293.0
2019-10-08 12:30:00,95.79,95.85,95.78,95.82,3706.0,87.8192,87.8742,87.8101,87.8467,3706.0
2019-10-08 12:35:00,95.82,95.82,95.75,95.77,5168.0,87.8467,87.8467,87.7826,87.8009,5168.0
2019-10-08 12:40:00,95.77,95.93,95.77,95.92,8310.0,87.8009,87.9476,87.8009,87.9384,8310.0
2019-10-08 12:45:00,95.91,96.13,95.9,95.97,25000.0,87.9292,88.1309,87.9201,87.9843,25000.0
2019-10-08 12:50:00,95.96,96.01,95.93,95.93,2688.0,87.9751,88.0209,87.9476,87.9476,2688.0
2019-10-08 12:55:00,95.95,95.96,95.84,95.85,23052.0,87.9659,87.9751,87.8651,87.8742,23052.0
2019-10-08 13:00:00,95.84,95.87,95.8,95.87,4302.0,87.8651,87.8926,87.8284,87.8926,4302.0
2019-10-08 13:05:00,95.84,95.87,95.78,95.81,9220.0,87.8651,87.8926,87.8101,87.8376,9220.0
2019-10-08 13:10:00,95.8,95.84,95.79,95.81,3783.0,87.8284,87.8651,87.8192,87.8376,3783.0
2019-10-08 13:15:00,95.82,95.93,95.79,95.92,3355.0,87.8467,87.9476,87.8192,87.9384,3355.0
2019-10-08 13:20:00,95.97,96.03,95.94,96.0,13041.0,87.9843,88.0393,87.9568,88.0118,13041.0
2019-10-08 13:25:00,96.0,96.09,95.99,96.05,44712.0,88.0118,88.0943,88.0026,88.0576,44712.0
2019-10-08 13:30:00,96.05,96.18,96.04,96.07,21718.0,88.0576,88.1768,88.0484,88.0759,21718.0
2019-10-08 13:35:00,96.08,96.09,95.97,96.03,9678.0,88.0851,88.0943,87.9843,88.0393,9678.0
2019-10-08 13:40:00,96.04,96.1,96.03,96.09,6596.0,88.0484,88.1034,88.0393,88.0943,6596.0
2019-10-08 13:45:00,96.09,96.13,96.03,96.04,21434.0,88.0943,88.1309,88.0393,88.0484,21434.0
2019-10-08 13:50:00,96.04,96.05,95.98,95.98,11977.0,88.0484,88.0576,87.9934,87.9934,11977.0
2019-10-08 13:55:00,95.97,95.97,95.92,95.95,5352.0,87.9843,87.9843,87.9384,87.9659,5352.0
2019-10-08 14:00:00,95.95,96.0,95.69,95.74,17098.0,87.9659,88.0118,87.7276,87.7734,17098.0
2019-10-08 14:05:00,95.74,95.86,95.72,95.86,10020.0,87.7734,87.8834,87.7551,87.8834,10020.0
2019-10-08 14:10:00,95.84,95.9,95.79,95.85,2214.0,87.8651,87.9201,87.8192,87.8742,2214.0
2019-10-08 14:15:00,95.85,95.94,95.85,95.93,3467.0,87.8742,87.9568,87.8742,87.9476,3467.0
2019-10-08 14:20:00,95.94,95.98,95.88,95.95,6958.0,87.9568,87.9934,87.9017,87.9659,6958.0
2019-10-08 14:25:00,95.93,95.94,95.87,95.9,4000.0,87.9476,87.9568,87.8926,87.9201,4000.0
2019-10-08 14:30:00,95.98,96.11,95.92,96.09,12966.0,87.9934,88.1126,87.9384,88.0943,12966.0
2019-10-08 14:35:00,96.17,96.27,96.16,96.16,4333.0,88.1676,88.2593,88.1584,88.1584,4333.0
2019-10-08 14:40:00,96.14,96.16,96.11,96.14,3688.0,88.1401,88.1584,88.1126,88.1401,3688.0
2019-10-08 14:45:00,96.15,96.3,96.13,96.29,68368.0,88.1493,88.2868,88.1309,88.2776,68368.0
2019-10-08 14:50:00,96.33,96.37,96.22,96.24,12842.0,88.3143,88.351,88.2135,88.2318,12842.0
2019-10-08 14:55:00,96.24,96.28,95.76,95.88,13442.0,88.2318,88.2685,87.7917,87.9017,13442.0
2019-10-08 15:00:00,95.94,96.13,95.82,95.84,9056.0,87.9568,88.1309,87.8467,87.8651,9056.0
2019-10-08 15:05:00,95.88,95.93,95.82,95.85,8212.0,87.9017,87.9476,87.8467,87.8742,8212.0
2019-10-08 15:10:00,95.82,95.82,95.69,95.79,9940.0,87.8467,87.8467,87.7276,87.8192,9940.0
2019-10-08 15:15:00,95.74,95.89,95.72,95.89,5876.0,87.7734,87.9109,87.7551,87.9109,5876.0
2019-10-08 15:20:00,95.89,95.99,95.85,95.92,8975.0,87.9109,88.0026,87.8742,87.9384,8975.0
2019-10-08 15:25:00,95.91,95.92,95.84,95.86,7194.0,87.9292,87.9384,87.8651,87.8834,7194.0
2019-10-08 15:30:00,95.87,95.97,95.83,95.83,6975.0,87.8926,87.9843,87.8559,87.8559,6975.0
2019-10-08 15:35:00,95.82,95.85,95.62,95.62,14075.0,87.8467,87.8742,87.6634,87.6634,14075.0
2019-10-08 15:40:00,95.6,95.69,95.57,95.66,31139.0,87.645,87.7276,87.6175,87.7001,31139.0
2019-10-08 15:45:00,95.68,95.72,95.49,95.51,21707.0,87.7184,87.7551,87.5442,87.5625,21707.0
2019-10-08 15:50:00,95.52,95.59,95.46,95.48,26637.0,87.5717,87.6359,87.5167,87.535,26637.0
2019-10-08 15:55:00,95.46,95.53,95.24,95.24,128505.0,87.5167,87.5809,87.315,87.315,128505.0
2019-10-09 09:30:00,96.27,96.3,95.69,95.81,18334.0,88.2593,88.2868,87.7276,87.8376,18334.0
2019-10-09 09:35:00,95.72,95.92,95.66,95.88,15243.0,87.7551,87.9384,87.7001,87.9017,15243.0
2019-10-09 09:40:00,95.92,96.0,95.67,95.73,9108.0,87.9384,88.0118,87.7092,87.7642,9108.0
2019-10-09 09:45:00,95.73,95.73,95.5,95.55,7234.0,87.7642,87.7642,87.5534,87.5992,7234.0
2019-10-09 09:50:00,95.57,95.61,95.36,95.36,6916.0,87.6175,87.6542,87.425,87.425,6916.0
2019-10-09 09:55:00,95.39,95.6,95.37,95.52,44225.0,87.4525,87.645,87.4342,87.5717,44225.0
2019-10-09 10:00:00,95.57,95.72,95.57,95.72,9703.0,87.6175,87.7551,87.6175,87.7551,9703.0
2019-10-09 10:05:00,95.75,95.78,95.62,95.65,26841.0,87.7826,87.8101,87.6634,87.6909,26841.0
2019-10-09 10:10:00,95.66,95.68,95.53,95.54,13739.0,87.7001,87.7184,87.5809,87.59,13739.0
2019-10-09 10:15:00,95.57,95.68,95.51,95.66,7174.0,87.6175,87.7184,87.5625,87.7001,7174.0
2019-10-09 10:20:00,95.71,95.71,95.62,95.64,5901.0,87.7459,87.7459,87.6634,87.6817,5901.0
2019-10-09 10:25:00,95.61,95.75,95.6,95.75,7121.0,87.6542,87.7826,87.645,87.7826,7121.0
2019-10-09 10:30:00,95.75,95.81,95.69,95.7,6355.0,87.7826,87.8376,87.7276,87.7367,6355.0
2019-10-09 10:35:00,95.71,95.72,95.59,95.63,7733.0,87.7459,87.7551,87.6359,87.6725,7733.0
2019-10-09 10:40:00,95.65,95.75,95.58,95.72,7201.0,87.6909,87.7826,87.6267,87.7551,7201.0
2019-10-09 10:45:00,95.72,95.87,95.69,95.85,9804.0,87.7551,87.8926,87.7276,87.8742,9804.0
2019-10-09 10:50:00,95.8,95.83,95.64,95.72,4706.0,87.8284,87.8559,87.6817,87.7551,4706.0
2019-10-09 10:55:00,95.69,95.71,95.61,95.68,8210.0,87.7276,87.7459,87.6542,87.7184,8210.0
2019-10-09 11:00:00,95.68,95.75,95.51,95.59,7346.0,87.7184,87.7826,87.5625,87.6359,7346.0
2019-10-09 11:05:00,95.57,95.64,95.49,95.52,10377.0,87.6175,87.6817,87.5442,87.5717,10377.0
2019-10-09 11:10:00,95.53,95.53,95.43,95.48,10070.0,87.5809,87.5809,87.4892,87.535,10070.0
2019-10-09 11:15:00,95.46,95.63,95.46,95.62,4952.0,87.5167,87.6725,87.5167,87.6634,4952.0
2019-10-09 11:20:00,95.65,95.65,95.57,95.57,6704.0,87.6909,87.6909,87.6175,87.6175,6704.0
2019-10-09 11:25:00,95.54,95.56,95.48,95.5,4110.0,87.59,87.6084,87.535,87.5534,4110.0
2019-10-09 11:30:00,95.51,95.66,95.48,95.64,8371.0,87.5625,87.7001,87.535,87.6817,8371.0
2019-10-09 11:35:00,95.63,95.8,95.62,95.76,6254.0,87.6725,87.8284,87.6634,87.7917,6254.0
2019-10-09 11:40:00,95.75,95.77,95.64,95.68,24476.0,87.7826,87.8009,87.6817,87.7184,24476.0
2019-10-09 11:45:00,95.68,95.82,95.67,95.7,59506.0,87.7184,87.8467,87.7092,87.7367,59506.0
2019-10-09 11:50:00,95.71,95.77,95.57,95.59,28822.0,87.7459,87.8009,87.6175,87.6359,28822.0
2019-10-09 11:55:00,95.59,95.78,95.47,95.73,65865.0,87.6359,87.8101,87.5259,87.7642,65865.0
2019-10-09 12:00:00,95.72,95.83,95.61,95.78,24501.0,87.7551,87.8559,87.6542,87.8101,24501.0
2019-10-09 12:05:00,95.78,95.88,95.76,95.82,12101.0,87.8101,87.9017,87.7917,87.8467,12101.0
2019-10-09 12:10:00,95.82,95.87,95.79,95.87,8224.0,87.8467,87.8926,87.8192,87.8926,8224.0
2019-10-09 12:15:00,95.88,95.88,95.67,95.69,31155.0,87.9017,87.9017,87.7092,87.7276,31155.0
2019-10-09 12:20:00,95.7,95.78,95.66,95.68,48952.0,87.7367,87.8101,87.7001,87.7184,48952.0
2019-10-09 12:25:00,95.66,95.67,95.58,95.63,22071.0,87.7001,87.7092,87.6267,87.6725,22071.0
2019-10-09 12:30:00,95.63,95.7,95.61,95.64,49081.0,87.6725,87.7367,87.6542,87.6817,49081.0
2019-10-09 12:35:00,95.64,95.84,95.63,95.83,65598.0,87.6817,87.8651,87.6725,87.8559,65598.0
2019-10-09 12:40:00,95.82,95.82,95.75,95.8,9539.0,87.8467,87.8467,87.7826,87.8284,9539.0
2019-10-09 12:45:00,95.81,95.93,95.79,95.93,8393.0,87.8376,87.9476,87.8192,87.9476,8393.0
2019-10-09 12:50:00,95.96,95.96,95.74,95.8,44163.0,87.9751,87.9751,87.7734,87.8284,44163.0
2019-10-09 12:55:00,95.81,96.06,95.81,96.04,10983.0,87.8376,88.0668,87.8376,88.0484,10983.0
2019-10-09 13:00:00,96.04,96.2,95.96,96.01,25417.0,88.0484,88.1951,87.9751,88.0209,25417.0
2019-10-09 13:05:00,96.0,96.01,95.96,95.97,7985.0,88.0118,88.0209,87.9751,87.9843,7985.0
2019-10-09 13:10:00,95.96,96.01,95.93,96.0,4168.0,87.9751,88.0209,87.9476,88.0118,4168.0
2019-10-09 13:15:00,96.03,96.06,95.97,96.0,5971.0,88.0393,88.0668,87.9843,88.0118,5971.0
2019-10-09 13:20:00,96.0,96.01,95.96,95.99,6381.0,88.0118,88.0209,87.9751,88.0026,6381.0
2019-10-09 13:25:00,95.98,96.05,95.98,96.01,6098.0,87.9934,88.0576,87.9934,88.0209,6098.0
2019-10-09 13:30:00,96.02,96.05,96.01,96.05,3535.0,88.0301,88.0576,88.0209,88.0576,3535.0
2019-10-09 13:35:00,96.05,96.12,96.04,96.1,8439.0,88.0576,88.1218,88.0484,88.1034,8439.0
2019-10-09 13:40:00,96.07,96.15,96.01,96.02,6171.0,88.0759,88.1493,88.0209,88.0301,6171.0
2019-10-09 13:45:00,96.03,96.12,96.02,96.12,7207.0,88.0393,88.1218,88.0301,88.1218,7207.0
2019-10-09 13:50:00,96.1,96.16,96.09,96.11,19015.0,88.1034,88.1584,88.0943,88.1126,19015.0
2019-10-09 13:55:00,96.09,96.13,96.09,96.12,3797.0,88.0943,88.1309,88.0943,88.1218,3797.0
2019-10-09 14:00:00,96.11,96.13,95.99,95.99,7621.0,88.1126,88.1309,88.0026,88.0026,7621.0
2019-10-09 14:05:00,96.04,96.08,96.01,96.03,13715.0,88.0484,88.0851,88.0209,88.0393,13715.0
2019-10-09 14:10:00,96.03,96.05,95.95,95.96,27658.0,88.0393,88.0576,87.9659,87.9751,27658.0
2019-10-09 14:15:00,95.97,96.09,95.95,96.02,14571.0,87.9843,88.0943,87.9659,88.0301,14571.0
2019-10-09 14:20:00,96.02,96.05,95.98,96.01,44936.0,88.0301,88.0576,87.9934,88.0209,44936.0
2019-10-09 14:25:00,96.01,96.01,95.97,95.98,10528.0,88.0209,88.0209,87.9843,87.9934,10528.0
2019-10-09 14:30:00,95.98,96.04,95.96,95.99,21272.0,87.9934,88.0484,87.9751,88.0026,21272.0
2019-10-09 14:35:00,95.99,95.99,95.95,95.98,11618.0,88.0026,88.0026,87.9659,87.9934,11618.0
2019-10-09 14:40:00,95.97,96.05,95.97,96.01,28268.0,87.9843,88.0576,87.9843,88.0209,28268.0
2019-10-09 14:45:00,96.01,96.07,96.0,96.02,52870.0,88.0209,88.0759,88.0118,88.0301,52870.0
2019-10-09 14:50:00,96.02,96.11,96.0,96.09,15948.0,88.0301,88.1126,88.0118,88.0943,15948.0
2019-10-09 14:55:00,96.09,96.11,95.88,95.91,74044.0,88.0943,88.1126,87.9017,87.9292,74044.0
2019-10-09 15:00:00,95.9,96.08,95.88,95.91,46890.0,87.9201,88.0851,87.9017,87.9292,46890.0
2019-10-09 15:05:00,95.9,96.13,95.89,96.13,21182.0,87.9201,88.1309,87.9109,88.1309,21182.0
2019-10-09 15:10:00,96.12,96.12,95.95,95.98,18027.0,88.1218,88.1218,87.9659,87.9934,18027.0
2019-10-09 15:15:00,95.98,96.0,95.96,95.99,10448.0,87.9934,88.0118,87.9751,88.0026,10448.0
2019-10-09 15:20:00,96.0,96.04,95.95,96.0,18108.0,88.0118,88.0484,87.9659,88.0118,18108.0
2019-10-09 15:25:00,96.0,96.02,95.95,95.99,8658.0,88.0118,88.0301,87.9659,88.0026,8658.0
2019-10-09 15:30:00,96.0,96.17,95.99,96.15,11234.0,88.0118,88.1676,88.0026,88.1493,11234.0
2019-10-09 15:35:00,96.17,96.23,96.09,96.15,25439.0,88.1676,88.2226,88.0943,88.1493,25439.0
2019-10-09 15:40:00,96.15,96.16,95.84,95.84,34368.0,88.1493,88.1584,87.8651,87.8651,34368.0
2019-10-09 15:45:00,95.84,95.88,95.68,95.73,25736.0,87.8651,87.9017,87.7184,87.7642,25736.0
2019-10-09 15:50:00,95.74,95.86,95.73,95.84,40070.0,87.7734,87.8834,87.7642,87.8651,40070.0
2019-10-09 15:55:00,95.82,95.88,95.57,95.61,141620.0,87.8467,87.9017,87.6175,87.6542,141620.0
2019-10-10 09:30:00,95.28,95.49,95.0,95.29,16156.0,87.7647,87.9581,87.5068,87.7739,16156.0
2019-10-10 09:35:00,95.33,95.46,95.26,95.43,8266.0,87.8107,87.9305,87.7463,87.9029,8266.0
2019-10-10 09:40:00,95.38,95.42,95.31,95.37,23777.0,87.8568,87.8937,87.7923,87.8476,23777.0
2019-10-10 09:45:00,95.36,95.42,95.2,95.42,38766.0,87.8384,87.8937,87.691,87.8937,38766.0
2019-10-10 09:50:00,95.47,95.72,95.37,95.64,12008.0,87.9397,88.17,87.8476,88.0963,12008.0
2019-10-10 09:55:00,95.64,96.03,95.64,95.98,17494.0,88.0963,88.4555,88.0963,88.4095,17494.0
2019-10-10 10:00:00,96.02,96.02,95.84,95.86,7939.0,88.4463,88.4463,88.2805,88.2989,7939.0
2019-10-10 10:05:00,95.85,95.87,95.7,95.7,8932.0,88.2897,88.3082,88.1516,88.1516,8932.0
2019-10-10 10:10:00,95.73,95.76,95.6,95.64,7385.0,88.1792,88.2068,88.0595,88.0963,7385.0
2019-10-10 10:15:00,95.67,95.93,95.67,95.93,3466.0,88.1239,88.3634,88.1239,88.3634,3466.0
2019-10-10 10:20:00,95.92,96.02,95.9,96.02,9418.0,88.3542,88.4463,88.3358,88.4463,9418.0
2019-10-10 10:25:00,96.0,96.07,95.99,96.07,2724.0,88.4279,88.4924,88.4187,88.4924,2724.0
2019-10-10 10:30:00,96.07,96.08,96.02,96.04,3777.0,88.4924,88.5016,88.4463,88.4647,3777.0
2019-10-10 10:35:00,96.06,96.09,95.99,96.07,3035.0,88.4832,88.5108,88.4187,88.4924,3035.0
2019-10-10 10:40:00,96.03,96.03,95.93,96.02,4299.0,88.4555,88.4555,88.3634,88.4463,4299.0
2019-10-10 10:45:00,96.0,96.02,95.91,95.92,6300.0,88.4279,88.4463,88.345,88.3542,6300.0
2019-10-10 10:50:00,95.93,96.1,95.92,96.08,4309.0,88.3634,88.52,88.3542,88.5016,4309.0
2019-10-10 10:55:00,96.11,96.31,96.08,96.26,4251.0,88.5292,88.7135,88.5016,88.6674,4251.0
2019-10-10 11:00:00,96.29,96.31,96.24,96.3,4927.0,88.695,88.7135,88.649,88.7042,4927.0
2019-10-10 11:05:00,96.31,96.42,96.28,96.41,8912.0,88.7135,88.8148,88.6858,88.8056,8912.0
2019-10-10 11:10:00,96.42,96.56,96.4,96.54,8878.0,88.8148,88.9437,88.7964,88.9253,8878.0
2019-10-10 11:15:00,96.51,96.52,96.44,96.46,9533.0,88.8977,88.9069,88.8332,88.8516,9533.0
2019-10-10 11:20:00,96.46,96.51,96.46,96.49,5242.0,88.8516,88.8977,88.8516,88.8793,5242.0
2019-10-10 11:25:00,96.48,96.5,96.45,96.48,6700.0,88.87,88.8885,88.8424,88.87,6700.0
2019-10-10 11:30:00,96.49,96.6,96.48,96.59,6343.0,88.8793,88.9806,88.87,88.9714,6343.0
2019-10-10 11:35:00,96.59,96.59,96.4,96.42,12729.0,88.9714,88.9714,88.7964,88.8148,12729.0
2019-10-10 11:40:00,96.43,96.46,96.37,96.41,6506.0,88.824,88.8516,88.7687,88.8056,6506.0
2019-10-10 11:45:00,96.41,96.45,96.37,96.44,7089.0,88.8056,88.8424,88.7687,88.8332,7089.0
2019-10-10 11:50:00,96.44,96.46,96.41,96.45,3300.0,88.8332,88.8516,88.8056,88.8424,3300.0
2019-10-10 11:55:00,96.46,96.53,96.43,96.52,10524.0,88.8516,88.9161,88.824,88.9069,10524.0
2019-10-10 12:00:00,96.52,96.53,96.47,96.5,7880.0,88.9069,88.9161,88.8608,88.8885,7880.0
2019-10-10 12:05:00,96.49,96.55,96.44,96.45,7131.0,88.8793,88.9345,88.8332,88.8424,7131.0
2019-10-10 12:10:00,96.45,96.51,96.44,96.5,3843.0,88.8424,88.8977,88.8332,88.8885,3843.0
2019-10-10 12:15:00,96.5,96.5,96.43,96.43,6757.0,88.8885,88.8885,88.824,88.824,6757.0
2019-10-10 12:20:00,96.43,96.44,96.39,96.4,7084.0,88.824,88.8332,88.7871,88.7964,7084.0
2019-10-10 12:25:00,96.39,96.39,96.33,96.35,4500.0,88.7871,88.7871,88.7319,88.7503,4500.0
2019-10-10 12:30:00,96.32,96.32,96.16,96.16,6150.0,88.7227,88.7227,88.5753,88.5753,6150.0
2019-10-10 12:35:00,96.16,96.22,96.14,96.17,4931.0,88.5753,88.6305,88.5569,88.5845,4931.0
2019-10-10 12:40:00,96.16,96.26,96.12,96.24,4301.0,88.5753,88.6674,88.5384,88.649,4301.0
2019-10-10 12:45:00,96.24,96.26,96.22,96.23,7000.0,88.649,88.6674,88.6305,88.6398,7000.0
2019-10-10 12:50:00,96.23,96.23,96.16,96.2,5094.0,88.6398,88.6398,88.5753,88.6121,5094.0
2019-10-10 12:55:00,96.2,96.22,96.18,96.2,12719.0,88.6121,88.6305,88.5937,88.6121,12719.0
2019-10-10 13:00:00,96.2,96.21,96.13,96.13,11875.0,88.6121,88.6213,88.5476,88.5476,11875.0
2019-10-10 13:05:00,96.15,96.17,96.1,96.15,5908.0,88.5661,88.5845,88.52,88.5661,5908.0
2019-10-10 13:10:00,96.15,96.17,96.09,96.11,8737.0,88.5661,88.5845,88.5108,88.5292,8737.0
2019-10-10 13:15:00,96.13,96.13,96.02,96.05,7292.0,88.5476,88.5476,88.4463,88.474,7292.0
2019-10-10 13:20:00,96.06,96.1,96.03,96.08,7424.0,88.4832,88.52,88.4555,88.5016,7424.0
2019-10-10 13:25:00,96.07,96.09,96.01,96.01,15709.0,88.4924,88.5108,88.4371,88.4371,15709.0
2019-10-10 13:30:00,95.99,96.0,95.9,95.95,4807.0,88.4187,88.4279,88.3358,88.3818,4807.0
2019-10-10 13:35:00,95.97,96.06,95.95,96.04,4400.0,88.4003,88.4832,88.3818,88.4647,4400.0
2019-10-10 13:40:00,96.05,96.08,96.03,96.04,8096.0,88.474,88.5016,88.4555,88.4647,8096.0
2019-10-10 13:45:00,96.04,96.15,96.03,96.11,13031.0,88.4647,88.5661,88.4555,88.5292,13031.0
2019-10-10 13:50:00,96.11,96.2,96.08,96.18,24913.0,88.5292,88.6121,88.5016,88.5937,24913.0
2019-10-10 13:55:00,96.19,96.31,96.15,96.2,16750.0,88.6029,88.7135,88.5661,88.6121,16750.0
2019-10-10 14:00:00,96.19,96.23,96.12,96.21,11664.0,88.6029,88.6398,88.5384,88.6213,11664.0
2019-10-10 14:05:00,96.23,96.31,95.76,95.86,11157.0,88.6398,88.7135,88.2068,88.2989,11157.0
2019-10-10 14:10:00,95.84,96.04,95.82,96.02,7926.0,88.2805,88.4647,88.2621,88.4463,7926.0
2019-10-10 14:15:00,96.01,96.04,95.97,96.0,7273.0,88.4371,88.4647,88.4003,88.4279,7273.0
2019-10-10 14:20:00,96.02,96.06,96.0,96.02,7473.0,88.4463,88.4832,88.4279,88.4463,7473.0
2019-10-10 14:25:00,96.04,96.04,95.95,96.0,8205.0,88.4647,88.4647,88.3818,88.4279,8205.0
2019-10-10 14:30:00,96.0,96.15,95.97,96.1,13067.0,88.4279,88.5661,88.4003,88.52,13067.0
2019-10-10 14:35:00,96.12,96.13,96.01,96.02,17764.0,88.5384,88.5476,88.4371,88.4463,17764.0
2019-10-10 14:40:00,96.01,96.02,95.87,95.88,8454.0,88.4371,88.4463,88.3082,88.3174,8454.0
2019-10-10 14:45:00,95.87,95.93,95.82,95.93,29544.0,88.3082,88.3634,88.2621,88.3634,29544.0
2019-10-10 14:50:00,95.94,95.96,95.78,95.78,13415.0,88.3726,88.3911,88.2253,88.2253,13415.0
2019-10-10 14:55:00,95.79,95.83,95.75,95.83,15423.0,88.2345,88.2713,88.1976,88.2713,15423.0
2019-10-10 15:00:00,95.83,95.92,95.81,95.92,9919.0,88.2713,88.3542,88.2529,88.3542,9919.0
2019-10-10 15:05:00,95.94,95.95,95.89,95.95,6526.0,88.3726,88.3818,88.3266,88.3818,6526.0
2019-10-10 15:10:00,95.95,96.01,95.91,96.01,5449.0,88.3818,88.4371,88.345,88.4371,5449.0
2019-10-10 15:15:00,96.0,96.02,95.91,95.94,5132.0,88.4279,88.4463,88.345,88.3726,5132.0
2019-10-10 15:20:00,95.97,95.99,95.89,95.95,9352.0,88.4003,88.4187,88.3266,88.3818,9352.0
2019-10-10 15:25:00,95.97,96.11,95.97,96.11,7117.0,88.4003,88.5292,88.4003,88.5292,7117.0
2019-10-10 15:30:00,96.14,96.18,96.08,96.08,9738.0,88.5569,88.5937,88.5016,88.5016,9738.0
2019-10-10 15:35:00,96.09,96.1,96.03,96.08,10293.0,88.5108,88.52,88.4555,88.5016,10293.0
2019-10-10 15:40:00,96.07,96.15,96.01,96.11,11036.0,88.4924,88.5661,88.4371,88.5292,11036.0
2019-10-10 15:45:00,96.1,96.33,96.08,96.28,16466.0,88.52,88.7319,88.5016,88.6858,16466.0
2019-10-10 15:50:00,96.29,96.38,96.24,96.32,39051.0,88.695,88.7779,88.649,88.7227,39051.0
2019-10-10 15:55:00,96.33,96.33,96.15,96.23,117892.0,88.7319,88.7319,88.5661,88.6398,117892.0
2019-10-11 09:30:00,97.41,97.41,97.06,97.26,19519.0,89.7267,89.7267,89.4043,89.5885,19519.0
2019-10-11 09:35:00,97.3,97.51,97.3,97.37,6632.0,89.6254,89.8188,89.6254,89.6898,6632.0
2019-10-11 09:40:00,97.22,97.49,97.22,97.42,6546.0,89.5517,89.8004,89.5517,89.7359,6546.0
2019-10-11 09:45:00,97.44,97.64,97.3,97.5,12646.0,89.7543,89.9385,89.6254,89.8096,12646.0
2019-10-11 09:50:00,97.54,97.63,97.49,97.49,8052.0,89.8464,89.9293,89.8004,89.8004,8052.0
2019-10-11 09:55:00,97.48,97.68,97.46,97.65,3975.0,89.7912,89.9754,89.7727,89.9478,3975.0
2019-10-11 10:00:00,97.65,97.81,97.62,97.8,15817.0,89.9478,90.0951,89.9201,90.0859,15817.0
2019-10-11 10:05:00,97.79,97.79,97.61,97.7,11998.0,90.0767,90.0767,89.9109,89.9938,11998.0
2019-10-11 10:10:00,97.72,97.9,97.65,97.9,11706.0,90.0122,90.178,89.9478,90.178,11706.0
2019-10-11 10:15:00,97.89,97.93,97.79,97.92,7615.0,90.1688,90.2057,90.0767,90.1965,7615.0
2019-10-11 10:20:00,97.9,97.97,97.88,97.94,7617.0,90.178,90.2425,90.1596,90.2149,7617.0
2019-10-11 10:25:00,97.95,97.98,97.9,97.92,6315.0,90.2241,90.2517,90.178,90.1965,6315.0
2019-10-11 10:30:00,97.91,97.92,97.82,97.85,5283.0,90.1872,90.1965,90.1043,90.132,5283.0
2019-10-11 10:35:00,97.86,97.92,97.83,97.84,4327.0,90.1412,90.1965,90.1136,90.1228,4327.0
2019-10-11 10:40:00,97.83,97.88,97.73,97.81,2906.0,90.1136,90.1596,90.0214,90.0951,2906.0
2019-10-11 10:45:00,97.82,97.82,97.73,97.76,6481.0,90.1043,90.1043,90.0214,90.0491,6481.0
2019-10-11 10:50:00,97.75,97.78,97.71,97.78,4113.0,90.0399,90.0675,90.003,90.0675,4113.0
2019-10-11 10:55:00,97.78,97.83,97.74,97.83,5300.0,90.0675,90.1136,90.0307,90.1136,5300.0
2019-10-11 11:00:00,97.83,97.98,97.73,97.93,16729.0,90.1136,90.2517,90.0214,90.2057,16729.0
2019-10-11 11:05:00,97.92,97.92,97.84,97.87,3492.0,90.1965,90.1965,90.1228,90.1504,3492.0
2019-10-11 11:10:00,97.86,97.88,97.79,97.81,2100.0,90.1412,90.1596,90.0767,90.0951,2100.0
2019-10-11 11:15:00,97.82,97.93,97.79,97.91,10851.0,90.1043,90.2057,90.0767,90.1872,10851.0
2019-10-11 11:20:00,97.91,98.12,97.88,98.08,10767.0,90.1872,90.3807,90.1596,90.3438,10767.0
2019-10-11 11:25:00,98.09,98.26,98.05,98.16,10389.0,90.3531,90.5096,90.3162,90.4175,10389.0
2019-10-11 11:30:00,98.18,98.22,98.14,98.2,5247.0,90.436,90.4728,90.3991,90.4544,5247.0
2019-10-11 11:35:00,98.21,98.32,98.16,98.21,7948.0,90.4636,90.5649,90.4175,90.4636,7948.0
2019-10-11 11:40:00,98.21,98.21,98.03,98.03,10809.0,90.4636,90.4636,90.2978,90.2978,10809.0
2019-10-11 11:45:00,98.05,98.05,97.81,97.94,13322.0,90.3162,90.3162,90.0951,90.2149,13322.0
2019-10-11 11:50:00,97.94,97.94,97.83,97.9,6061.0,90.2149,90.2149,90.1136,90.178,6061.0
2019-10-11 11:55:00,97.93,97.97,97.87,97.97,7281.0,90.2057,90.2425,90.1504,90.2425,7281.0
2019-10-11 12:00:00,97.97,98.0,97.8,97.86,8092.0,90.2425,90.2702,90.0859,90.1412,8092.0
2019-10-11 12:05:00,97.86,97.91,97.82,97.89,9086.0,90.1412,90.1872,90.1043,90.1688,9086.0
2019-10-11 12:10:00,97.88,98.01,97.86,97.97,6184.0,90.1596,90.2794,90.1412,90.2425,6184.0
2019-10-11 12:15:00,97.96,97.96,97.83,97.83,23765.0,90.2333,90.2333,90.1136,90.1136,23765.0
2019-10-11 12:20:00,97.83,97.86,97.76,97.84,6947.0,90.1136,90.1412,90.0491,90.1228,6947.0
2019-10-11 12:25:00,97.84,97.89,97.8,97.87,3000.0,90.1228,90.1688,90.0859,90.1504,3000.0
2019-10-11 12:30:00,97.85,97.9,97.52,97.62,12040.0,90.132,90.178,89.828,89.9201,12040.0
2019-10-11 12:35:00,97.63,97.67,97.59,97.62,4705.0,89.9293,89.9662,89.8925,89.9201,4705.0
2019-10-11 12:40:00,97.64,97.67,97.57,97.67,2830.0,89.9385,89.9662,89.8741,89.9662,2830.0
2019-10-11 12:45:00,97.71,97.76,97.71,97.72,4877.0,90.003,90.0491,90.003,90.0122,4877.0
2019-10-11 12:50:00,97.74,97.8,97.69,97.74,6100.0,90.0307,90.0859,89.9846,90.0307,6100.0
2019-10-11 12:55:00,97.75,97.76,97.66,97.72,4799.0,90.0399,90.0491,89.957,90.0122,4799.0
2019-10-11 13:00:00,97.72,97.73,97.61,97.62,3394.0,90.0122,90.0214,89.9109,89.9201,3394.0
2019-10-11 13:05:00,97.66,97.68,97.6,97.64,4751.0,89.957,89.9754,89.9017,89.9385,4751.0
2019-10-11 13:10:00,97.61,97.64,97.51,97.51,6183.0,89.9109,89.9385,89.8188,89.8188,6183.0
2019-10-11 13:15:00,97.5,97.52,97.47,97.48,5302.0,89.8096,89.828,89.782,89.7912,5302.0
2019-10-11 13:20:00,97.51,97.53,97.47,97.51,7480.0,89.8188,89.8372,89.782,89.8188,7480.0
2019-10-11 13:25:00,97.52,97.96,97.5,97.73,15916.0,89.828,90.2333,89.8096,90.0214,15916.0
2019-10-11 13:30:00,97.75,97.78,97.63,97.75,3446.0,90.0399,90.0675,89.9293,90.0399,3446.0
2019-10-11 13:35:00,97.78,97.79,97.74,97.77,2823.0,90.0675,90.0767,90.0307,90.0583,2823.0
2019-10-11 13:40:00,97.78,97.82,97.74,97.81,4131.0,90.0675,90.1043,90.0307,90.0951,4131.0
2019-10-11 13:45:00,97.81,97.81,97.73,97.8,2481.0,90.0951,90.0951,90.0214,90.0859,2481.0
2019-10-11 13:50:00,97.84,97.85,97.72,97.76,4842.0,90.1228,90.132,90.0122,90.0491,4842.0
2019-10-11 13:55:00,97.78,97.86,97.75,97.81,2904.0,90.0675,90.1412,90.0399,90.0951,2904.0
2019-10-11 14:00:00,97.8,97.81,97.7,97.74,7656.0,90.0859,90.0951,89.9938,90.0307,7656.0
2019-10-11 14:05:00,97.74,97.76,97.68,97.7,4552.0,90.0307,90.0491,89.9754,89.9938,4552.0
2019-10-11 14:10:00,97.71,97.72,97.6,97.65,6068.0,90.003,90.0122,89.9017,89.9478,6068.0
2019-10-11 14:15:00,97.67,97.74,97.65,97.73,4637.0,89.9662,90.0307,89.9478,90.0214,4637.0
2019-10-11 14:20:00,97.74,97.78,97.7,97.78,4007.0,90.0307,90.0675,89.9938,90.0675,4007.0
2019-10-11 14:25:00,97.76,97.91,97.76,97.89,4657.0,90.0491,90.1872,90.0491,90.1688,4657.0
2019-10-11 14:30:00,97.89,97.9,97.85,97.86,6158.0,90.1688,90.178,90.132,90.1412,6158.0
2019-10-11 14:35:00,97.86,97.86,97.8,97.84,5612.0,90.1412,90.1412,90.0859,90.1228,5612.0
2019-10-11 14:40:00,97.83,97.88,97.81,97.85,2620.0,90.1136,90.1596,90.0951,90.132,2620.0
2019-10-11 14:45:00,97.87,97.94,97.81,97.81,6778.0,90.1504,90.2149,90.0951,90.0951,6778.0
2019-10-11 14:50:00,97.78,97.84,97.69,97.69,11379.0,90.0675,90.1228,89.9846,89.9846,11379.0
2019-10-11 14:55:00,97.72,97.77,97.71,97.77,9591.0,90.0122,90.0583,90.003,90.0583,9591.0
2019-10-11 15:00:00,97.73,97.78,97.71,97.71,7490.0,90.0214,90.0675,90.003,90.003,7490.0
2019-10-11 15:05:00,97.7,97.8,97.68,97.8,10994.0,89.9938,90.0859,89.9754,90.0859,10994.0
2019-10-11 15:10:00,97.78,97.91,97.75,97.86,25740.0,90.0675,90.1872,90.0399,90.1412,25740.0
2019-10-11 15:15:00,97.86,97.86,97.71,97.74,10946.0,90.1412,90.1412,90.003,90.0307,10946.0
2019-10-11 15:20:00,97.73,97.75,97.63,97.69,12138.0,90.0214,90.0399,89.9293,89.9846,12138.0
2019-10-11 15:25:00,97.68,97.71,97.65,97.69,7359.0,89.9754,90.003,89.9478,89.9846,7359.0
2019-10-11 15:30:00,97.69,97.71,97.5,97.7,18789.0,89.9846,90.003,89.8096,89.9938,18789.0
2019-10-11 15:35:00,97.73,97.84,97.61,97.84,21494.0,90.0214,90.1228,89.9109,90.1228,21494.0
2019-10-11 15:40:00,97.87,97.87,97.47,97.47,17282.0,90.1504,90.1504,89.782,89.782,17282.0
2019-10-11 15:45:00,97.45,97.53,97.28,97.38,27821.0,89.7635,89.8372,89.6069,89.6991,27821.0
2019-10-11 15:50:00,97.38,97.46,97.15,97.17,29525.0,89.6991,89.7727,89.4872,89.5056,29525.0
2019-10-11 15:55:00,97.18,97.24,97.01,97.07,118667.0,89.5148,89.5701,89.3582,89.4135,118667.0
2019-10-14 09:30:00,96.88,96.88,96.62,96.88,10785.0,89.2385,89.2385,88.999,89.2385,10785.0
2019-10-14 09:35:00,96.84,96.84,96.77,96.79,724.0,89.2016,89.2016,89.1372,89.1556,724.0
2019-10-14 09:40:00,96.84,96.86,96.72,96.81,2600.0,89.2016,89.2201,89.0911,89.174,2600.0
2019-10-14 09:45:00,96.83,97.06,96.81,97.06,4980.0,89.1924,89.4043,89.174,89.4043,4980.0
2019-10-14 09:50:00,97.01,97.09,96.92,97.05,7422.0,89.3582,89.4319,89.2753,89.3951,7422.0
2019-10-14 09:55:00,97.02,97.02,96.94,96.98,7511.0,89.3674,89.3674,89.2938,89.3306,7511.0
2019-10-14 10:00:00,96.98,97.23,96.97,97.16,15502.0,89.3306,89.5609,89.3214,89.4964,15502.0
2019-10-14 10:05:00,97.14,97.28,97.1,97.28,4759.0,89.478,89.6069,89.4411,89.6069,4759.0
2019-10-14 10:10:00,97.27,97.32,97.25,97.26,2405.0,89.5977,89.6438,89.5793,89.5885,2405.0
2019-10-14 10:15:00,97.24,97.24,96.99,96.99,7902.0,89.5701,89.5701,89.3398,89.3398,7902.0
2019-10-14 10:20:00,96.96,97.03,96.93,97.03,3380.0,89.3122,89.3767,89.2845,89.3767,3380.0
2019-10-14 10:25:00,97.03,97.14,97.02,97.11,3422.0,89.3767,89.478,89.3674,89.4503,3422.0
2019-10-14 10:30:00,97.17,97.29,97.17,97.21,2344.0,89.5056,89.6162,89.5056,89.5425,2344.0
2019-10-14 10:35:00,97.22,97.37,97.22,97.37,4200.0,89.5517,89.6898,89.5517,89.6898,4200.0
2019-10-14 10:40:00,97.4,97.46,97.39,97.45,7109.0,89.7175,89.7727,89.7083,89.7635,7109.0
2019-10-14 10:45:00,97.51,97.52,97.43,97.48,3034.0,89.8188,89.828,89.7451,89.7912,3034.0
2019-10-14 10:50:00,97.48,97.48,97.38,97.38,3990.0,89.7912,89.7912,89.6991,89.6991,3990.0
2019-10-14 10:55:00,97.35,97.35,97.26,97.32,2703.0,89.6714,89.6714,89.5885,89.6438,2703.0
2019-10-14 11:00:00,97.31,97.32,97.03,97.09,5255.0,89.6346,89.6438,89.3767,89.4319,5255.0
2019-10-14 11:05:00,97.07,97.11,97.0,97.1,2260.0,89.4135,89.4503,89.349,89.4411,2260.0
2019-10-14 11:10:00,97.08,97.11,96.99,97.09,3704.0,89.4227,89.4503,89.3398,89.4319,3704.0
2019-10-14 11:15:00,97.08,97.11,97.07,97.07,1600.0,89.4227,89.4503,89.4135,89.4135,1600.0
2019-10-14 11:20:00,97.07,97.09,97.01,97.04,3053.0,89.4135,89.4319,89.3582,89.3859,3053.0
2019-10-14 11:25:00,97.05,97.08,96.97,96.98,2822.0,89.3951,89.4227,89.3214,89.3306,2822.0
2019-10-14 11:30:00,96.96,97.03,96.93,97.02,4032.0,89.3122,89.3767,89.2845,89.3674,4032.0
2019-10-14 11:35:00,97.04,97.1,97.04,97.1,9581.0,89.3859,89.4411,89.3859,89.4411,9581.0
2019-10-14 11:40:00,97.09,97.09,96.94,96.96,4535.0,89.4319,89.4319,89.2938,89.3122,4535.0
2019-10-14 11:45:00,96.95,96.97,96.87,96.87,7289.0,89.303,89.3214,89.2293,89.2293,7289.0
2019-10-14 11:50:00,96.87,96.91,96.86,96.88,4867.0,89.2293,89.2661,89.2201,89.2385,4867.0
2019-10-14 11:55:00,96.89,96.95,96.86,96.91,3175.0,89.2477,89.303,89.2201,89.2661,3175.0
2019-10-14 12:00:00,96.88,96.9,96.81,96.82,2864.0,89.2385,89.2569,89.174,89.1832,2864.0
2019-10-14 12:05:00,96.83,96.9,96.83,96.87,7494.0,89.1924,89.2569,89.1924,89.2293,7494.0
2019-10-14 12:10:00,96.87,96.87,96.73,96.77,4167.0,89.2293,89.2293,89.1003,89.1372,4167.0
2019-10-14 12:15:00,96.75,96.84,96.73,96.81,5922.0,89.1187,89.2016,89.1003,89.174,5922.0
2019-10-14 12:20:00,96.82,96.84,96.72,96.78,8834.0,89.1832,89.2016,89.0911,89.1464,8834.0
2019-10-14 12:25:00,96.77,96.77,96.71,96.73,10329.0,89.1372,89.1372,89.0819,89.1003,10329.0
2019-10-14 12:30:00,96.73,96.94,96.7,96.94,10925.0,89.1003,89.2938,89.0727,89.2938,10925.0
2019-10-14 12:35:00,96.93,97.03,96.93,97.02,3223.0,89.2845,89.3767,89.2845,89.3674,3223.0
2019-10-14 12:40:00,97.0,97.0,96.94,96.98,1960.0,89.349,89.349,89.2938,89.3306,1960.0
2019-10-14 12:45:00,96.98,97.04,96.98,96.99,4143.0,89.3306,89.3859,89.3306,89.3398,4143.0
2019-10-14 12:50:00,97.03,97.03,96.99,96.99,1210.0,89.3767,89.3767,89.3398,89.3398,1210.0
2019-10-14 12:55:00,97.01,97.04,96.99,97.04,5041.0,89.3582,89.3859,89.3398,89.3859,5041.0
2019-10-14 13:00:00,97.05,97.05,97.02,97.04,2033.0,89.3951,89.3951,89.3674,89.3859,2033.0
2019-10-14 13:05:00,97.03,97.16,97.02,97.14,11350.0,89.3767,89.4964,89.3674,89.478,11350.0
2019-10-14 13:10:00,97.11,97.17,97.11,97.17,2223.0,89.4503,89.5056,89.4503,89.5056,2223.0
2019-10-14 13:15:00,97.17,97.19,97.07,97.07,2100.0,89.5056,89.524,89.4135,89.4135,2100.0
2019-10-14 13:20:00,97.08,97.1,96.92,96.94,5218.0,89.4227,89.4411,89.2753,89.2938,5218.0
2019-10-14 13:25:00,96.94,96.96,96.9,96.95,2300.0,89.2938,89.3122,89.2569,89.303,2300.0
2019-10-14 13:30:00,96.95,96.96,96.94,96.96,1634.0,89.303,89.3122,89.2938,89.3122,1634.0
2019-10-14 13:35:00,96.95,96.95,96.87,96.9,1555.0,89.303,89.303,89.2293,89.2569,1555.0
2019-10-14 13:40:00,96.91,97.04,96.91,97.0,3837.0,89.2661,89.3859,89.2661,89.349,3837.0
2019-10-14 13:45:00,96.97,96.99,96.96,96.99,2056.0,89.3214,89.3398,89.3122,89.3398,2056.0
2019-10-14 13:50:00,96.99,97.06,96.99,97.04,5155.0,89.3398,89.4043,89.3398,89.3859,5155.0
2019-10-14 13:55:00,97.05,97.12,97.04,97.11,1908.0,89.3951,89.4596,89.3859,89.4503,1908.0
2019-10-14 14:00:00,97.12,97.18,97.1,97.1,3960.0,89.4596,89.5148,89.4411,89.4411,3960.0
2019-10-14 14:05:00,97.11,97.15,97.09,97.12,2162.0,89.4503,89.4872,89.4319,89.4596,2162.0
2019-10-14 14:10:00,97.14,97.21,97.13,97.19,12920.0,89.478,89.5425,89.4688,89.524,12920.0
2019-10-14 14:15:00,97.2,97.24,97.17,97.22,4615.0,89.5333,89.5701,89.5056,89.5517,4615.0
2019-10-14 14:20:00,97.22,97.23,97.13,97.15,38793.0,89.5517,89.5609,89.4688,89.4872,38793.0
2019-10-14 14:25:00,97.14,97.14,97.09,97.11,6055.0,89.478,89.478,89.4319,89.4503,6055.0
2019-10-14 14:30:00,97.14,97.18,97.13,97.17,2949.0,89.478,89.5148,89.4688,89.5056,2949.0
2019-10-14 14:35:00,97.15,97.15,97.09,97.09,6428.0,89.4872,89.4872,89.4319,89.4319,6428.0
2019-10-14 14:40:00,97.1,97.13,97.08,97.1,2691.0,89.4411,89.4688,89.4227,89.4411,2691.0
2019-10-14 14:45:00,97.12,97.13,97.08,97.13,3537.0,89.4596,89.4688,89.4227,89.4688,3537.0
2019-10-14 14:50:00,97.13,97.18,97.11,97.12,3068.0,89.4688,89.5148,89.4503,89.4596,3068.0
2019-10-14 14:55:00,97.12,97.2,97.11,97.16,1968.0,89.4596,89.5333,89.4503,89.4964,1968.0
2019-10-14 15:00:00,97.16,97.17,97.09,97.09,1980.0,89.4964,89.5056,89.4319,89.4319,1980.0
2019-10-14 15:05:00,97.08,97.08,97.04,97.06,2114.0,89.4227,89.4227,89.3859,89.4043,2114.0
2019-10-14 15:10:00,97.06,97.07,97.04,97.04,2329.0,89.4043,89.4135,89.3859,89.3859,2329.0
2019-10-14 15:15:00,97.03,97.05,97.0,97.05,4963.0,89.3767,89.3951,89.349,89.3951,4963.0
2019-10-14 15:20:00,97.04,97.04,96.99,97.01,1942.0,89.3859,89.3859,89.3398,89.3582,1942.0
2019-10-14 15:25:00,97.01,97.12,97.01,97.07,4666.0,89.3582,89.4596,89.3582,89.4135,4666.0
2019-10-14 15:30:00,97.07,97.07,96.96,96.97,5866.0,89.4135,89.4135,89.3122,89.3214,5866.0
2019-10-14 15:35:00,96.98,97.07,96.95,97.04,8185.0,89.3306,89.4135,89.303,89.3859,8185.0
2019-10-14 15:40:00,97.02,97.03,96.94,96.97,9793.0,89.3674,89.3767,89.2938,89.3214,9793.0
2019-10-14 15:45:00,96.97,96.99,96.94,96.94,11835.0,89.3214,89.3398,89.2938,89.2938,11835.0
2019-10-14 15:50:00,96.95,97.1,96.92,97.1,22848.0,89.303,89.4411,89.2753,89.4411,22848.0
2019-10-14 15:55:00,97.09,97.14,97.03,97.1,46487.0,89.4319,89.478,89.3767,89.4411,46487.0
2019-10-15 09:30:00,97.46,97.66,97.32,97.57,34614.0,89.7727,89.957,89.6438,89.8741,34614.0
2019-10-15 09:35:00,97.58,97.74,97.5,97.53,8190.0,89.8833,90.0307,89.8096,89.8372,8190.0
2019-10-15 09:40:00,97.62,97.69,97.55,97.67,7317.0,89.9201,89.9846,89.8556,89.9662,7317.0
2019-10-15 09:45:00,97.64,97.73,97.6,97.71,7739.0,89.9385,90.0214,89.9017,90.003,7739.0
2019-10-15 09:50:00,97.74,97.78,97.69,97.72,1942.0,90.0307,90.0675,89.9846,90.0122,1942.0
2019-10-15 09:55:00,97.71,97.71,97.51,97.51,5069.0,90.003,90.003,89.8188,89.8188,5069.0
2019-10-15 10:00:00,97.53,97.75,97.52,97.72,6453.0,89.8372,90.0399,89.828,90.0122,6453.0
2019-10-15 10:05:00,97.74,97.8,97.67,97.8,4186.0,90.0307,90.0859,89.9662,90.0859,4186.0
2019-10-15 10:10:00,97.79,97.85,97.77,97.84,5213.0,90.0767,90.132,90.0583,90.1228,5213.0
2019-10-15 10:15:00,97.84,97.91,97.84,97.9,4500.0,90.1228,90.1872,90.1228,90.178,4500.0
2019-10-15 10:20:00,97.89,97.94,97.76,97.78,35000.0,90.1688,90.2149,90.0491,90.0675,35000.0
2019-10-15 10:25:00,97.78,97.95,97.7,97.9,3811.0,90.0675,90.2241,89.9938,90.178,3811.0
2019-10-15 10:30:00,97.9,97.91,97.81,97.9,4502.0,90.178,90.1872,90.0951,90.178,4502.0
2019-10-15 10:35:00,97.94,97.99,97.91,97.94,5700.0,90.2149,90.2609,90.1872,90.2149,5700.0
2019-10-15 10:40:00,97.96,98.04,97.95,98.01,2617.0,90.2333,90.307,90.2241,90.2794,2617.0
2019-10-15 10:45:00,98.0,98.05,98.0,98.03,4690.0,90.2702,90.3162,90.2702,90.2978,4690.0
2019-10-15 10:50:00,98.04,98.05,97.95,98.03,2784.0,90.307,90.3162,90.2241,90.2978,2784.0
2019-10-15 10:55:00,98.03,98.17,98.01,98.17,4984.0,90.2978,90.4267,90.2794,90.4267,4984.0
2019-10-15 11:00:00,98.18,98.26,98.13,98.17,4777.0,90.436,90.5096,90.3899,90.4267,4777.0
2019-10-15 11:05:00,98.14,98.24,98.13,98.19,5865.0,90.3991,90.4912,90.3899,90.4452,5865.0
2019-10-15 11:10:00,98.21,98.21,98.06,98.07,8792.0,90.4636,90.4636,90.3254,90.3346,8792.0
2019-10-15 11:15:00,98.08,98.11,97.87,97.88,14182.0,90.3438,90.3715,90.1504,90.1596,14182.0
2019-10-15 11:20:00,97.9,97.91,97.77,97.78,47135.0,90.178,90.1872,90.0583,90.0675,47135.0
2019-10-15 11:25:00,97.8,97.91,97.78,97.91,7507.0,90.0859,90.1872,90.0675,90.1872,7507.0
2019-10-15 11:30:00,97.88,97.97,97.87,97.93,3100.0,90.1596,90.2425,90.1504,90.2057,3100.0
2019-10-15 11:35:00,97.91,97.94,97.8,97.82,3004.0,90.1872,90.2149,90.0859,90.1043,3004.0
2019-10-15 11:40:00,97.79,97.87,97.79,97.84,2700.0,90.0767,90.1504,90.0767,90.1228,2700.0
2019-10-15 11:45:00,97.86,97.88,97.8,97.88,2472.0,90.1412,90.1596,90.0859,90.1596,2472.0
2019-10-15 11:50:00,97.89,97.89,97.83,97.87,5300.0,90.1688,90.1688,90.1136,90.1504,5300.0
2019-10-15 11:55:00,97.86,97.89,97.81,97.87,7707.0,90.1412,90.1688,90.0951,90.1504,7707.0
2019-10-15 12:00:00,97.89,98.01,97.88,97.97,4955.0,90.1688,90.2794,90.1596,90.2425,4955.0
2019-10-15 12:05:00,97.96,97.98,97.91,97.93,3036.0,90.2333,90.2517,90.1872,90.2057,3036.0
2019-10-15 12:10:00,97.92,97.92,97.85,97.85,1920.0,90.1965,90.1965,90.132,90.132,1920.0
2019-10-15 12:15:00,97.89,97.89,97.83,97.86,3188.0,90.1688,90.1688,90.1136,90.1412,3188.0
2019-10-15 12:20:00,97.85,97.87,97.72,97.73,12466.0,90.132,90.1504,90.0122,90.0214,12466.0
2019-10-15 12:25:00,97.72,97.75,97.65,97.72,20069.0,90.0122,90.0399,89.9478,90.0122,20069.0
2019-10-15 12:30:00,97.71,97.71,97.64,97.69,2143.0,90.003,90.003,89.9385,89.9846,2143.0
2019-10-15 12:35:00,97.69,97.78,97.67,97.78,5643.0,89.9846,90.0675,89.9662,90.0675,5643.0
2019-10-15 12:40:00,97.79,97.79,97.69,97.71,2504.0,90.0767,90.0767,89.9846,90.003,2504.0
2019-10-15 12:45:00,97.69,97.7,97.67,97.68,3624.0,89.9846,89.9938,89.9662,89.9754,3624.0
2019-10-15 12:50:00,97.68,97.77,97.67,97.77,5201.0,89.9754,90.0583,89.9662,90.0583,5201.0
2019-10-15 12:55:00,97.84,97.87,97.82,97.84,9309.0,90.1228,90.1504,90.1043,90.1228,9309.0
2019-10-15 13:00:00,97.85,97.88,97.78,97.78,4236.0,90.132,90.1596,90.0675,90.0675,4236.0
2019-10-15 13:05:00,97.8,97.84,97.74,97.74,4600.0,90.0859,90.1228,90.0307,90.0307,4600.0
2019-10-15 13:10:00,97.74,97.74,97.61,97.61,9083.0,90.0307,90.0307,89.9109,89.9109,9083.0
2019-10-15 13:15:00,97.63,97.64,97.59,97.59,7407.0,89.9293,89.9385,89.8925,89.8925,7407.0
2019-10-15 13:20:00,97.59,97.61,97.49,97.5,3609.0,89.8925,89.9109,89.8004,89.8096,3609.0
2019-10-15 13:25:00,97.47,97.51,97.47,97.5,2195.0,89.782,89.8188,89.782,89.8096,2195.0
2019-10-15 13:30:00,97.51,97.56,97.48,97.54,4500.0,89.8188,89.8649,89.7912,89.8464,4500.0
2019-10-15 13:35:00,97.53,97.55,97.46,97.49,4686.0,89.8372,89.8556,89.7727,89.8004,4686.0
2019-10-15 13:40:00,97.53,97.53,97.45,97.48,4038.0,89.8372,89.8372,89.7635,89.7912,4038.0
2019-10-15 13:45:00,97.49,97.61,97.49,97.59,9611.0,89.8004,89.9109,89.8004,89.8925,9611.0
2019-10-15 13:50:00,97.6,97.64,97.55,97.63,4266.0,89.9017,89.9385,89.8556,89.9293,4266.0
2019-10-15 13:55:00,97.62,97.68,97.61,97.68,6526.0,89.9201,89.9754,89.9109,89.9754,6526.0
2019-10-15 14:00:00,97.67,97.71,97.66,97.69,6856.0,89.9662,90.003,89.957,89.9846,6856.0
2019-10-15 14:05:00,97.68,97.73,97.6,97.71,13483.0,89.9754,90.0214,89.9017,90.003,13483.0
2019-10-15 14:10:00,97.73,97.75,97.69,97.7,3669.0,90.0214,90.0399,89.9846,89.9938,3669.0
2019-10-15 14:15:00,97.7,97.77,97.7,97.71,4026.0,89.9938,90.0583,89.9938,90.003,4026.0
2019-10-15 14:20:00,97.72,97.78,97.66,97.68,5100.0,90.0122,90.0675,89.957,89.9754,5100.0
2019-10-15 14:25:00,97.71,97.74,97.69,97.7,4806.0,90.003,90.0307,89.9846,89.9938,4806.0
2019-10-15 14:30:00,97.7,97.79,97.68,97.77,9502.0,89.9938,90.0767,89.9754,90.0583,9502.0
2019-10-15 14:35:00,97.79,97.82,97.7,97.72,5825.0,90.0767,90.1043,89.9938,90.0122,5825.0
2019-10-15 14:40:00,97.74,97.79,97.72,97.76,11144.0,90.0307,90.0767,90.0122,90.0491,11144.0
2019-10-15 14:45:00,97.77,97.78,97.67,97.67,3735.0,90.0583,90.0675,89.9662,89.9662,3735.0
2019-10-15 14:50:00,97.65,97.65,97.58,97.61,6777.0,89.9478,89.9478,89.8833,89.9109,6777.0
2019-10-15 14:55:00,97.61,97.65,97.59,97.65,4478.0,89.9109,89.9478,89.8925,89.9478,4478.0
2019-10-15 15:00:00,97.65,97.65,97.6,97.63,7081.0,89.9478,89.9478,89.9017,89.9293,7081.0
2019-10-15 15:05:00,97.63,97.69,97.61,97.62,10473.0,89.9293,89.9846,89.9109,89.9201,10473.0
2019-10-15 15:10:00,97.61,97.61,97.5,97.53,9394.0,89.9109,89.9109,89.8096,89.8372,9394.0
2019-10-15 15:15:00,97.53,97.66,97.51,97.59,11466.0,89.8372,89.957,89.8188,89.8925,11466.0
2019-10-15 15:20:00,97.59,97.64,97.57,97.64,7159.0,89.8925,89.9385,89.8741,89.9385,7159.0
2019-10-15 15:25:00,97.62,97.72,97.62,97.7,14739.0,89.9201,90.0122,89.9201,89.9938,14739.0
2019-10-15 15:30:00,97.71,97.73,97.62,97.67,9463.0,90.003,90.0214,89.9201,89.9662,9463.0
2019-10-15 15:35:00,97.68,97.75,97.68,97.71,13841.0,89.9754,90.0399,89.9754,90.003,13841.0
2019-10-15 15:40:00,97.72,97.75,97.68,97.72,10691.0,90.0122,90.0399,89.9754,90.0122,10691.0
2019-10-15 15:45:00,97.71,97.73,97.62,97.64,27414.0,90.003,90.0214,89.9201,89.9385,27414.0
2019-10-15 15:50:00,97.64,97.74,97.64,97.69,37186.0,89.9385,90.0307,89.9385,89.9846,37186.0
2019-10-15 15:55:00,97.69,97.77,97.64,97.69,82858.0,89.9846,90.0583,89.9385,89.9846,82858.0
2019-10-16 09:30:00,97.38,97.68,97.05,97.05,21077.0,89.6991,89.9754,89.3951,89.3951,21077.0
2019-10-16 09:35:00,96.97,97.05,96.85,96.88,16848.0,89.3214,89.3951,89.2109,89.2385,16848.0
2019-10-16 09:40:00,96.88,97.27,96.83,97.26,15515.0,89.2385,89.5977,89.1924,89.5885,15515.0
2019-10-16 09:45:00,97.18,97.21,97.05,97.2,6624.0,89.5148,89.5425,89.3951,89.5333,6624.0
2019-10-16 09:50:00,97.17,97.45,97.13,97.39,8341.0,89.5056,89.7635,89.4688,89.7083,8341.0
2019-10-16 09:55:00,97.37,97.38,97.22,97.37,14273.0,89.6898,89.6991,89.5517,89.6898,14273.0
2019-10-16 10:00:00,97.37,97.37,97.2,97.2,5380.0,89.6898,89.6898,89.5333,89.5333,5380.0
2019-10-16 10:05:00,97.18,97.23,97.13,97.23,4092.0,89.5148,89.5609,89.4688,89.5609,4092.0
2019-10-16 10:10:00,97.19,97.19,96.99,97.0,1953.0,89.524,89.524,89.3398,89.349,1953.0
2019-10-16 10:15:00,97.02,97.27,97.01,97.27,3400.0,89.3674,89.5977,89.3582,89.5977,3400.0
2019-10-16 10:20:00,97.28,97.3,97.24,97.26,2600.0,89.6069,89.6254,89.5701,89.5885,2600.0
2019-10-16 10:25:00,97.31,97.33,97.26,97.3,4268.0,89.6346,89.653,89.5885,89.6254,4268.0
2019-10-16 10:30:00,97.3,97.31,97.19,97.22,9325.0,89.6254,89.6346,89.524,89.5517,9325.0
2019-10-16 10:35:00,97.22,97.37,97.22,97.37,11180.0,89.5517,89.6898,89.5517,89.6898,11180.0
2019-10-16 10:40:00,97.37,97.47,97.37,97.4,5062.0,89.6898,89.782,89.6898,89.7175,5062.0
2019-10-16 10:45:00,97.4,97.52,97.35,97.49,6400.0,89.7175,89.828,89.6714,89.8004,6400.0
2019-10-16 10:50:00,97.52,97.62,97.52,97.61,2503.0,89.828,89.9201,89.828,89.9109,2503.0
2019-10-16 10:55:00,97.62,97.66,97.61,97.66,4452.0,89.9201,89.957,89.9109,89.957,4452.0
2019-10-16 11:00:00,97.66,97.71,97.63,97.7,4612.0,89.957,90.003,89.9293,89.9938,4612.0
2019-10-16 11:05:00,97.68,97.77,97.64,97.64,3022.0,89.9754,90.0583,89.9385,89.9385,3022.0
2019-10-16 11:10:00,97.63,97.64,97.56,97.64,4967.0,89.9293,89.9385,89.8649,89.9385,4967.0
2019-10-16 11:15:00,97.61,97.61,97.52,97.54,30423.0,89.9109,89.9109,89.828,89.8464,30423.0
2019-10-16 11:20:00,97.54,97.7,97.54,97.7,23327.0,89.8464,89.9938,89.8464,89.9938,23327.0
2019-10-16 11:25:00,97.71,97.84,97.7,97.79,27812.0,90.003,90.1228,89.9938,90.0767,27812.0
2019-10-16 11:30:00,97.8,97.8,97.6,97.68,11408.0,90.0859,90.0859,89.9017,89.9754,11408.0
2019-10-16 11:35:00,97.68,97.77,97.59,97.75,65020.0,89.9754,90.0583,89.8925,90.0399,65020.0
2019-10-16 11:40:00,97.73,97.74,97.64,97.73,26743.0,90.0214,90.0307,89.9385,90.0214,26743.0
2019-10-16 11:45:00,97.72,97.96,97.72,97.96,18224.0,90.0122,90.2333,90.0122,90.2333,18224.0
2019-10-16 11:50:00,97.97,98.0,97.81,97.82,5935.0,90.2425,90.2702,90.0951,90.1043,5935.0
2019-10-16 11:55:00,97.79,97.84,97.74,97.74,2777.0,90.0767,90.1228,90.0307,90.0307,2777.0
2019-10-16 12:00:00,97.72,97.76,97.58,97.61,7316.0,90.0122,90.0491,89.8833,89.9109,7316.0
2019-10-16 12:05:00,97.63,97.67,97.57,97.58,3321.0,89.9293,89.9662,89.8741,89.8833,3321.0
2019-10-16 12:10:00,97.59,97.68,97.56,97.58,8857.0,89.8925,89.9754,89.8649,89.8833,8857.0
2019-10-16 12:15:00,97.59,97.6,97.52,97.52,4337.0,89.8925,89.9017,89.828,89.828,4337.0
2019-10-16 12:20:00,97.51,97.55,97.5,97.52,8615.0,89.8188,89.8556,89.8096,89.828,8615.0
2019-10-16 12:25:00,97.52,97.63,97.51,97.52,17798.0,89.828,89.9293,89.8188,89.828,17798.0
2019-10-16 12:30:00,97.54,97.55,97.42,97.52,6398.0,89.8464,89.8556,89.7359,89.828,6398.0
2019-10-16 12:35:00,97.51,97.62,97.5,97.6,6461.0,89.8188,89.9201,89.8096,89.9017,6461.0
2019-10-16 12:40:00,97.58,97.7,97.58,97.64,5761.0,89.8833,89.9938,89.8833,89.9385,5761.0
2019-10-16 12:45:00,97.66,97.66,97.62,97.63,5701.0,89.957,89.957,89.9201,89.9293,5701.0
2019-10-16 12:50:00,97.62,97.72,97.52,97.68,13743.0,89.9201,90.0122,89.828,89.9754,13743.0
2019-10-16 12:55:00,97.69,97.72,97.67,97.7,3201.0,89.9846,90.0122,89.9662,89.9938,3201.0
2019-10-16 13:00:00,97.66,97.75,97.61,97.74,13543.0,89.957,90.0399,89.9109,90.0307,13543.0
2019-10-16 13:05:00,97.75,97.79,97.64,97.69,12412.0,90.0399,90.0767,89.9385,89.9846,12412.0
2019-10-16 13:10:00,97.69,97.69,97.62,97.64,4365.0,89.9846,89.9846,89.9201,89.9385,4365.0
2019-10-16 13:15:00,97.64,97.66,97.63,97.65,1966.0,89.9385,89.957,89.9293,89.9478,1966.0
2019-10-16 13:20:00,97.66,97.69,97.59,97.59,4679.0,89.957,89.9846,89.8925,89.8925,4679.0
2019-10-16 13:25:00,97.56,97.56,97.51,97.54,4906.0,89.8649,89.8649,89.8188,89.8464,4906.0
2019-10-16 13:30:00,97.55,97.65,97.55,97.65,15062.0,89.8556,89.9478,89.8556,89.9478,15062.0
2019-10-16 13:35:00,97.63,97.71,97.63,97.68,3937.0,89.9293,90.003,89.9293,89.9754,3937.0
2019-10-16 13:40:00,97.69,97.72,97.58,97.71,6723.0,89.9846,90.0122,89.8833,90.003,6723.0
2019-10-16 13:45:00,97.7,97.71,97.66,97.71,5351.0,89.9938,90.003,89.957,90.003,5351.0
2019-10-16 13:50:00,97.69,97.79,97.69,97.75,16504.0,89.9846,90.0767,89.9846,90.0399,16504.0
2019-10-16 13:55:00,97.73,97.77,97.69,97.75,4433.0,90.0214,90.0583,89.9846,90.0399,4433.0
2019-10-16 14:00:00,97.75,97.84,97.73,97.83,8178.0,90.0399,90.1228,90.0214,90.1136,8178.0
2019-10-16 14:05:00,97.83,97.86,97.81,97.85,5432.0,90.1136,90.1412,90.0951,90.132,5432.0
2019-10-16 14:10:00,97.86,97.94,97.86,97.92,3040.0,90.1412,90.2149,90.1412,90.1965,3040.0
2019-10-16 14:15:00,97.93,97.97,97.92,97.94,7361.0,90.2057,90.2425,90.1965,90.2149,7361.0
2019-10-16 14:20:00,97.94,98.0,97.92,97.97,8004.0,90.2149,90.2702,90.1965,90.2425,8004.0
2019-10-16 14:25:00,97.96,97.98,97.92,97.93,3320.0,90.2333,90.2517,90.1965,90.2057,3320.0
2019-10-16 14:30:00,97.93,97.99,97.92,97.99,3103.0,90.2057,90.2609,90.1965,90.2609,3103.0
2019-10-16 14:35:00,98.0,98.06,98.0,98.04,5860.0,90.2702,90.3254,90.2702,90.307,5860.0
2019-10-16 14:40:00,98.04,98.06,98.03,98.05,3824.0,90.307,90.3254,90.2978,90.3162,3824.0
2019-10-16 14:45:00,98.03,98.03,97.98,98.02,4318.0,90.2978,90.2978,90.2517,90.2886,4318.0
2019-10-16 14:50:00,98.03,98.1,98.03,98.09,7627.0,90.2978,90.3623,90.2978,90.3531,7627.0
2019-10-16 14:55:00,98.08,98.12,98.05,98.1,6877.0,90.3438,90.3807,90.3162,90.3623,6877.0
2019-10-16 15:00:00,98.09,98.11,98.05,98.07,6170.0,90.3531,90.3715,90.3162,90.3346,6170.0
2019-10-16 15:05:00,98.07,98.09,97.95,97.96,6674.0,90.3346,90.3531,90.2241,90.2333,6674.0
2019-10-16 15:10:00,97.97,97.99,97.93,97.99,8705.0,90.2425,90.2609,90.2057,90.2609,8705.0
2019-10-16 15:15:00,97.98,98.02,97.91,98.0,8274.0,90.2517,90.2886,90.1872,90.2702,8274.0
2019-10-16 15:20:00,97.99,98.03,97.94,97.95,9124.0,90.2609,90.2978,90.2149,90.2241,9124.0
2019-10-16 15:25:00,97.95,98.03,97.95,98.03,8053.0,90.2241,90.2978,90.2241,90.2978,8053.0
2019-10-16 15:30:00,98.04,98.09,98.01,98.05,8738.0,90.307,90.3531,90.2794,90.3162,8738.0
2019-10-16 15:35:00,98.06,98.13,98.02,98.11,8452.0,90.3254,90.3899,90.2886,90.3715,8452.0
2019-10-16 15:40:00,98.11,98.12,98.04,98.04,12121.0,90.3715,90.3807,90.307,90.307,12121.0
2019-10-16 15:45:00,98.05,98.13,98.05,98.06,21288.0,90.3162,90.3899,90.3162,90.3254,21288.0
2019-10-16 15:50:00,98.08,98.13,98.06,98.13,36496.0,90.3438,90.3899,90.3254,90.3899,36496.0
2019-10-16 15:55:00,98.13,98.2,98.01,98.2,93669.0,90.3899,90.4544,90.2794,90.4544,93669.0
2019-10-17 09:30:00,98.58,98.72,98.27,98.71,46268.0,90.8044,90.9334,90.5189,90.9241,46268.0
2019-10-17 09:35:00,98.52,98.53,98.24,98.35,4020.0,90.7491,90.7583,90.4912,90.5925,4020.0
2019-10-17 09:40:00,98.35,98.54,98.35,98.54,14205.0,90.5925,90.7676,90.5925,90.7676,14205.0
2019-10-17 09:45:00,98.59,98.69,98.53,98.69,2171.0,90.8136,90.9057,90.7583,90.9057,2171.0
2019-10-17 09:50:00,98.7,98.75,98.65,98.73,3400.0,90.9149,90.961,90.8689,90.9426,3400.0
2019-10-17 09:55:00,98.76,98.77,98.58,98.6,4350.0,90.9702,90.9794,90.8044,90.8228,4350.0
2019-10-17 10:00:00,98.57,98.57,98.36,98.36,2212.0,90.7952,90.7952,90.6018,90.6018,2212.0
2019-10-17 10:05:00,98.39,98.43,98.33,98.33,18150.0,90.6294,90.6662,90.5741,90.5741,18150.0
2019-10-17 10:10:00,98.32,98.45,98.32,98.39,42766.0,90.5649,90.6847,90.5649,90.6294,42766.0
2019-10-17 10:15:00,98.4,98.5,98.24,98.24,45116.0,90.6386,90.7307,90.4912,90.4912,45116.0
2019-10-17 10:20:00,98.25,98.35,98.25,98.33,16850.0,90.5004,90.5925,90.5004,90.5741,16850.0
2019-10-17 10:25:00,98.32,98.41,98.3,98.37,6671.0,90.5649,90.6478,90.5465,90.611,6671.0
2019-10-17 10:30:00,98.34,98.35,98.28,98.28,16740.0,90.5833,90.5925,90.5281,90.5281,16740.0
2019-10-17 10:35:00,98.26,98.28,98.23,98.27,24228.0,90.5096,90.5281,90.482,90.5189,24228.0
2019-10-17 10:40:00,98.27,98.34,98.25,98.34,14100.0,90.5189,90.5833,90.5004,90.5833,14100.0
2019-10-17 10:45:00,98.34,98.37,98.21,98.34,46673.0,90.5833,90.611,90.4636,90.5833,46673.0
2019-10-17 10:50:00,98.34,98.37,98.21,98.21,81999.0,90.5833,90.611,90.4636,90.4636,81999.0
2019-10-17 10:55:00,98.22,98.3,98.21,98.24,5167.0,90.4728,90.5465,90.4636,90.4912,5167.0
2019-10-17 11:00:00,98.23,98.36,98.11,98.36,53590.0,90.482,90.6018,90.3715,90.6018,53590.0
2019-10-17 11:05:00,98.34,98.42,98.33,98.34,12086.0,90.5833,90.657,90.5741,90.5833,12086.0
2019-10-17 11:10:00,98.33,98.46,98.33,98.42,2848.0,90.5741,90.6939,90.5741,90.657,2848.0
2019-10-17 11:15:00,98.42,98.47,98.37,98.41,8077.0,90.657,90.7031,90.611,90.6478,8077.0
2019-10-17 11:20:00,98.41,98.41,98.26,98.3,18132.0,90.6478,90.6478,90.5096,90.5465,18132.0
2019-10-17 11:25:00,98.32,98.35,98.29,98.34,13307.0,90.5649,90.5925,90.5373,90.5833,13307.0
2019-10-17 11:30:00,98.35,98.37,98.25,98.29,13596.0,90.5925,90.611,90.5004,90.5373,13596.0
2019-10-17 11:35:00,98.31,98.38,98.26,98.38,41609.0,90.5557,90.6202,90.5096,90.6202,41609.0
2019-10-17 11:40:00,98.36,98.44,98.33,98.42,12402.0,90.6018,90.6754,90.5741,90.657,12402.0
2019-10-17 11:45:00,98.43,98.47,98.39,98.43,14642.0,90.6662,90.7031,90.6294,90.6662,14642.0
2019-10-17 11:50:00,98.44,98.48,98.3,98.38,35366.0,90.6754,90.7123,90.5465,90.6202,35366.0
2019-10-17 11:55:00,98.38,98.49,98.34,98.4,137933.0,90.6202,90.7215,90.5833,90.6386,137933.0
2019-10-17 12:00:00,98.42,98.46,98.3,98.34,150681.0,90.657,90.6939,90.5465,90.5833,150681.0
2019-10-17 12:05:00,98.35,98.35,98.11,98.14,58948.0,90.5925,90.5925,90.3715,90.3991,58948.0
2019-10-17 12:10:00,98.15,98.24,98.11,98.24,8481.0,90.4083,90.4912,90.3715,90.4912,8481.0
2019-10-17 12:15:00,98.24,98.25,98.15,98.18,3907.0,90.4912,90.5004,90.4083,90.436,3907.0
2019-10-17 12:20:00,98.17,98.23,98.11,98.13,3576.0,90.4267,90.482,90.3715,90.3899,3576.0
2019-10-17 12:25:00,98.17,98.19,98.1,98.13,2860.0,90.4267,90.4452,90.3623,90.3899,2860.0
2019-10-17 12:30:00,98.13,98.23,98.11,98.23,3588.0,90.3899,90.482,90.3715,90.482,3588.0
2019-10-17 12:35:00,98.22,98.24,98.18,98.2,2337.0,90.4728,90.4912,90.436,90.4544,2337.0
2019-10-17 12:40:00,98.21,98.25,98.18,98.24,3800.0,90.4636,90.5004,90.436,90.4912,3800.0
2019-10-17 12:45:00,98.25,98.27,98.22,98.22,2523.0,90.5004,90.5189,90.4728,90.4728,2523.0
2019-10-17 12:50:00,98.23,98.27,98.22,98.26,2663.0,90.482,90.5189,90.4728,90.5096,2663.0
2019-10-17 12:55:00,98.27,98.3,98.26,98.28,3828.0,90.5189,90.5465,90.5096,90.5281,3828.0
2019-10-17 13:00:00,98.27,98.31,98.26,98.31,51501.0,90.5189,90.5557,90.5096,90.5557,51501.0
2019-10-17 13:05:00,98.29,98.29,98.15,98.15,2700.0,90.5373,90.5373,90.4083,90.4083,2700.0
2019-10-17 13:10:00,98.15,98.21,98.14,98.2,10722.0,90.4083,90.4636,90.3991,90.4544,10722.0
2019-10-17 13:15:00,98.21,98.34,98.21,98.31,5425.0,90.4636,90.5833,90.4636,90.5557,5425.0
2019-10-17 13:20:00,98.31,98.31,98.21,98.22,32127.0,90.5557,90.5557,90.4636,90.4728,32127.0
2019-10-17 13:25:00,98.22,98.3,98.2,98.3,9004.0,90.4728,90.5465,90.4544,90.5465,9004.0
2019-10-17 13:30:00,98.3,98.3,98.23,98.24,3800.0,90.5465,90.5465,90.482,90.4912,3800.0
2019-10-17 13:35:00,98.25,98.26,98.2,98.2,12349.0,90.5004,90.5096,90.4544,90.4544,12349.0
2019-10-17 13:40:00,98.2,98.26,98.2,98.21,12230.0,90.4544,90.5096,90.4544,90.4636,12230.0
2019-10-17 13:45:00,98.22,98.45,98.21,98.43,16514.0,90.4728,90.6847,90.4636,90.6662,16514.0
2019-10-17 13:50:00,98.42,98.49,98.42,98.45,3912.0,90.657,90.7215,90.657,90.6847,3912.0
2019-10-17 13:55:00,98.46,98.48,98.43,98.47,8109.0,90.6939,90.7123,90.6662,90.7031,8109.0
2019-10-17 14:00:00,98.46,98.51,98.4,98.43,13365.0,90.6939,90.7399,90.6386,90.6662,13365.0
2019-10-17 14:05:00,98.44,98.49,98.44,98.45,4639.0,90.6754,90.7215,90.6754,90.6847,4639.0
2019-10-17 14:10:00,98.47,98.47,98.4,98.44,6581.0,90.7031,90.7031,90.6386,90.6754,6581.0
2019-10-17 14:15:00,98.43,98.44,98.36,98.43,6121.0,90.6662,90.6754,90.6018,90.6662,6121.0
2019-10-17 14:20:00,98.45,98.45,98.38,98.4,2969.0,90.6847,90.6847,90.6202,90.6386,2969.0
2019-10-17 14:25:00,98.39,98.45,98.39,98.4,2200.0,90.6294,90.6847,90.6294,90.6386,2200.0
2019-10-17 14:30:00,98.4,98.41,98.34,98.41,4861.0,90.6386,90.6478,90.5833,90.6478,4861.0
2019-10-17 14:35:00,98.41,98.46,98.4,98.42,3697.0,90.6478,90.6939,90.6386,90.657,3697.0
2019-10-17 14:40:00,98.42,98.43,98.37,98.42,3742.0,90.657,90.6662,90.611,90.657,3742.0
2019-10-17 14:45:00,98.43,98.47,98.42,98.47,4888.0,90.6662,90.7031,90.657,90.7031,4888.0
2019-10-17 14:50:00,98.5,98.54,98.46,98.52,7721.0,90.7307,90.7676,90.6939,90.7491,7721.0
2019-10-17 14:55:00,98.52,98.52,98.41,98.42,3779.0,90.7491,90.7491,90.6478,90.657,3779.0
2019-10-17 15:00:00,98.43,98.47,98.42,98.44,4790.0,90.6662,90.7031,90.657,90.6754,4790.0
2019-10-17 15:05:00,98.43,98.45,98.4,98.42,4733.0,90.6662,90.6847,90.6386,90.657,4733.0
2019-10-17 15:10:00,98.41,98.49,98.4,98.48,7290.0,90.6478,90.7215,90.6386,90.7123,7290.0
2019-10-17 15:15:00,98.48,98.48,98.35,98.37,11504.0,90.7123,90.7123,90.5925,90.611,11504.0
2019-10-17 15:20:00,98.38,98.41,98.36,98.39,8331.0,90.6202,90.6478,90.6018,90.6294,8331.0
2019-10-17 15:25:00,98.4,98.45,98.39,98.45,17169.0,90.6386,90.6847,90.6294,90.6847,17169.0
2019-10-17 15:30:00,98.48,98.51,98.43,98.46,7932.0,90.7123,90.7399,90.6662,90.6939,7932.0
2019-10-17 15:35:00,98.47,98.48,98.4,98.41,6343.0,90.7031,90.7123,90.6386,90.6478,6343.0
2019-10-17 15:40:00,98.41,98.44,98.4,98.41,12473.0,90.6478,90.6754,90.6386,90.6478,12473.0
2019-10-17 15:45:00,98.4,98.52,98.4,98.46,53914.0,90.6386,90.7491,90.6386,90.6939,53914.0
2019-10-17 15:50:00,98.46,98.52,98.42,98.5,64834.0,90.6939,90.7491,90.657,90.7307,64834.0
2019-10-17 15:55:00,98.49,98.51,98.36,98.48,85631.0,90.7215,90.7399,90.6018,90.7123,85631.0
2019-10-18 09:30:00,98.09,98.12,97.59,98.12,241441.0,90.3531,90.3807,89.8925,90.3807,241441.0
2019-10-18 09:35:00,98.15,98.29,97.94,98.29,51239.0,90.4083,90.5373,90.2149,90.5373,51239.0
2019-10-18 09:40:00,98.34,98.38,98.06,98.36,53218.0,90.5833,90.6202,90.3254,90.6018,53218.0
2019-10-18 09:45:00,98.32,98.38,98.11,98.15,21638.0,90.5649,90.6202,90.3715,90.4083,21638.0
2019-10-18 09:50:00,98.13,98.15,98.02,98.05,16368.0,90.3899,90.4083,90.2886,90.3162,16368.0
2019-10-18 09:55:00,98.07,98.38,98.07,98.37,21780.0,90.3346,90.6202,90.3346,90.611,21780.0
2019-10-18 10:00:00,98.28,98.32,97.9,97.97,26130.0,90.5281,90.5649,90.178,90.2425,26130.0
2019-10-18 10:05:00,97.94,98.2,97.94,98.19,22697.0,90.2149,90.4544,90.2149,90.4452,22697.0
2019-10-18 10:10:00,98.2,98.23,98.1,98.2,42903.0,90.4544,90.482,90.3623,90.4544,42903.0
2019-10-18 10:15:00,98.2,98.26,98.15,98.23,9893.0,90.4544,90.5096,90.4083,90.482,9893.0
2019-10-18 10:20:00,98.3,98.32,98.23,98.31,4201.0,90.5465,90.5649,90.482,90.5557,4201.0
2019-10-18 10:25:00,98.34,98.38,98.27,98.33,4486.0,90.5833,90.6202,90.5189,90.5741,4486.0
2019-10-18 10:30:00,98.3,98.33,98.2,98.25,8135.0,90.5465,90.5741,90.4544,90.5004,8135.0
2019-10-18 10:35:00,98.25,98.45,98.22,98.45,15422.0,90.5004,90.6847,90.4728,90.6847,15422.0
2019-10-18 10:40:00,98.45,98.47,98.39,98.47,6900.0,90.6847,90.7031,90.6294,90.7031,6900.0
2019-10-18 10:45:00,98.48,98.52,98.45,98.52,6158.0,90.7123,90.7491,90.6847,90.7491,6158.0
2019-10-18 10:50:00,98.54,98.63,98.5,98.59,36309.0,90.7676,90.8505,90.7307,90.8136,36309.0
2019-10-18 10:55:00,98.6,98.78,98.58,98.78,16460.0,90.8228,90.9886,90.8044,90.9886,16460.0
2019-10-18 11:00:00,98.77,98.77,98.63,98.75,7259.0,90.9794,90.9794,90.8505,90.961,7259.0
2019-10-18 11:05:00,98.75,98.82,98.71,98.74,8177.0,90.961,91.0255,90.9241,90.9518,8177.0
2019-10-18 11:10:00,98.73,98.94,98.71,98.93,5290.0,90.9426,91.136,90.9241,91.1268,5290.0
2019-10-18 11:15:00,98.92,98.92,98.75,98.79,2790.0,91.1176,91.1176,90.961,90.9978,2790.0
2019-10-18 11:20:00,98.78,98.92,98.77,98.86,6038.0,90.9886,91.1176,90.9794,91.0623,6038.0
2019-10-18 11:25:00,98.84,98.94,98.82,98.9,20017.0,91.0439,91.136,91.0255,91.0992,20017.0
2019-10-18 11:30:00,98.91,98.91,98.84,98.86,5446.0,91.1084,91.1084,91.0439,91.0623,5446.0
2019-10-18 11:35:00,98.88,99.04,98.86,99.04,5444.0,91.0807,91.2281,91.0623,91.2281,5444.0
2019-10-18 11:40:00,99.02,99.04,98.93,99.0,4434.0,91.2097,91.2281,91.1268,91.1913,4434.0
2019-10-18 11:45:00,99.0,99.02,98.98,99.01,5624.0,91.1913,91.2097,91.1729,91.2005,5624.0
2019-10-18 11:50:00,99.02,99.19,99.01,99.17,9001.0,91.2097,91.3663,91.2005,91.3479,9001.0
2019-10-18 11:55:00,99.19,99.19,99.08,99.1,6865.0,91.3663,91.3663,91.265,91.2834,6865.0
2019-10-18 12:00:00,99.08,99.13,99.03,99.04,6651.0,91.265,91.311,91.2189,91.2281,6651.0
2019-10-18 12:05:00,99.03,99.08,99.03,99.04,4885.0,91.2189,91.265,91.2189,91.2281,4885.0
2019-10-18 12:10:00,99.03,99.13,99.02,99.1,9996.0,91.2189,91.311,91.2097,91.2834,9996.0
2019-10-18 12:15:00,99.1,99.12,98.96,99.0,36974.0,91.2834,91.3018,91.1544,91.1913,36974.0
2019-10-18 12:20:00,99.0,99.07,98.9,99.07,13701.0,91.1913,91.2558,91.0992,91.2558,13701.0
2019-10-18 12:25:00,99.08,99.22,99.08,99.14,33948.0,91.265,91.3939,91.265,91.3202,33948.0
2019-10-18 12:30:00,99.09,99.17,99.05,99.17,12084.0,91.2742,91.3479,91.2373,91.3479,12084.0
2019-10-18 12:35:00,99.18,99.19,99.14,99.16,6710.0,91.3571,91.3663,91.3202,91.3387,6710.0
2019-10-18 12:40:00,99.12,99.14,99.09,99.14,10362.0,91.3018,91.3202,91.2742,91.3202,10362.0
2019-10-18 12:45:00,99.13,99.14,99.1,99.11,4097.0,91.311,91.3202,91.2834,91.2926,4097.0
2019-10-18 12:50:00,99.1,99.13,99.05,99.13,13736.0,91.2834,91.311,91.2373,91.311,13736.0
2019-10-18 12:55:00,99.13,99.2,99.11,99.17,12946.0,91.311,91.3755,91.2926,91.3479,12946.0
2019-10-18 13:00:00,99.16,99.23,99.1,99.22,13839.0,91.3387,91.4031,91.2834,91.3939,13839.0
2019-10-18 13:05:00,99.22,99.31,99.21,99.28,13409.0,91.3939,91.4768,91.3847,91.4492,13409.0
2019-10-18 13:10:00,99.27,99.29,99.16,99.2,44552.0,91.44,91.4584,91.3387,91.3755,44552.0
2019-10-18 13:15:00,99.18,99.26,99.18,99.24,5093.0,91.3571,91.4308,91.3571,91.4123,5093.0
2019-10-18 13:20:00,99.23,99.25,99.19,99.22,4366.0,91.4031,91.4216,91.3663,91.3939,4366.0
2019-10-18 13:25:00,99.23,99.23,99.16,99.19,3343.0,91.4031,91.4031,91.3387,91.3663,3343.0
2019-10-18 13:30:00,99.18,99.19,99.15,99.16,4790.0,91.3571,91.3663,91.3294,91.3387,4790.0
2019-10-18 13:35:00,99.17,99.21,99.17,99.18,5233.0,91.3479,91.3847,91.3479,91.3571,5233.0
2019-10-18 13:40:00,99.17,99.23,99.14,99.21,13109.0,91.3479,91.4031,91.3202,91.3847,13109.0
2019-10-18 13:45:00,99.2,99.24,99.2,99.22,4438.0,91.3755,91.4123,91.3755,91.3939,4438.0
2019-10-18 13:50:00,99.21,99.25,99.2,99.22,6638.0,91.3847,91.4216,91.3755,91.3939,6638.0
2019-10-18 13:55:00,99.22,99.24,99.2,99.24,4024.0,91.3939,91.4123,91.3755,91.4123,4024.0
2019-10-18 14:00:00,99.24,99.29,99.2,99.21,14827.0,91.4123,91.4584,91.3755,91.3847,14827.0
2019-10-18 14:05:00,99.2,99.24,99.15,99.24,33911.0,91.3755,91.4123,91.3294,91.4123,33911.0
2019-10-18 14:10:00,99.24,99.31,99.13,99.13,35322.0,91.4123,91.4768,91.311,91.311,35322.0
2019-10-18 14:15:00,99.11,99.16,99.07,99.13,5692.0,91.2926,91.3387,91.2558,91.311,5692.0
2019-10-18 14:20:00,99.14,99.19,99.07,99.07,5761.0,91.3202,91.3663,91.2558,91.2558,5761.0
2019-10-18 14:25:00,99.07,99.07,99.01,99.03,5393.0,91.2558,91.2558,91.2005,91.2189,5393.0
2019-10-18 14:30:00,99.02,99.04,99.0,99.01,5516.0,91.2097,91.2281,91.1913,91.2005,5516.0
2019-10-18 14:35:00,99.0,99.02,98.99,99.0,13296.0,91.1913,91.2097,91.1821,91.1913,13296.0
2019-10-18 14:40:00,99.0,99.09,98.99,99.07,17846.0,91.1913,91.2742,91.1821,91.2558,17846.0
2019-10-18 14:45:00,99.07,99.11,99.02,99.1,8290.0,91.2558,91.2926,91.2097,91.2834,8290.0
2019-10-18 14:50:00,99.11,99.19,99.11,99.17,63349.0,91.2926,91.3663,91.2926,91.3479,63349.0
2019-10-18 14:55:00,99.19,99.27,99.18,99.23,37712.0,91.3663,91.44,91.3571,91.4031,37712.0
2019-10-18 15:00:00,99.23,99.29,99.22,99.28,10797.0,91.4031,91.4584,91.3939,91.4492,10797.0
2019-10-18 15:05:00,99.28,99.28,99.12,99.14,42018.0,91.4492,91.4492,91.3018,91.3202,42018.0
2019-10-18 15:10:00,99.12,99.22,99.12,99.22,6490.0,91.3018,91.3939,91.3018,91.3939,6490.0
2019-10-18 15:15:00,99.21,99.21,99.13,99.13,4945.0,91.3847,91.3847,91.311,91.311,4945.0
2019-10-18 15:20:00,99.12,99.14,99.06,99.06,10961.0,91.3018,91.3202,91.2465,91.2465,10961.0
2019-10-18 15:25:00,99.06,99.08,99.02,99.02,11115.0,91.2465,91.265,91.2097,91.2097,11115.0
2019-10-18 15:30:00,99.02,99.08,99.01,99.07,14776.0,91.2097,91.265,91.2005,91.2558,14776.0
2019-10-18 15:35:00,99.08,99.08,98.99,99.03,27180.0,91.265,91.265,91.1821,91.2189,27180.0
2019-10-18 15:40:00,99.03,99.13,99.01,99.13,33998.0,91.2189,91.311,91.2005,91.311,33998.0
2019-10-18 15:45:00,99.13,99.21,99.01,99.04,95781.0,91.311,91.3847,91.2005,91.2281,95781.0
2019-10-18 15:50:00,99.03,99.07,98.96,99.02,44555.0,91.2189,91.2558,91.1544,91.2097,44555.0
2019-10-18 15:55:00,99.02,99.06,98.95,99.05,200224.0,91.2097,91.2465,91.1452,91.2373,200224.0
2019-10-21 09:30:00,99.49,99.65,99.25,99.45,21260.0,91.6426,91.79,91.4216,91.6058,21260.0
2019-10-21 09:35:00,99.44,99.49,99.19,99.23,12645.0,91.5966,91.6426,91.3663,91.4031,12645.0
2019-10-21 09:40:00,99.25,99.32,99.14,99.21,2500.0,91.4216,91.486,91.3202,91.3847,2500.0
2019-10-21 09:45:00,99.22,99.22,99.02,99.05,21373.0,91.3939,91.3939,91.2097,91.2373,21373.0
2019-10-21 09:50:00,99.04,99.07,98.98,99.0,39464.0,91.2281,91.2558,91.1729,91.1913,39464.0
2019-10-21 09:55:00,99.0,99.26,98.99,99.15,8270.0,91.1913,91.4308,91.1821,91.3294,8270.0
2019-10-21 10:00:00,99.2,99.3,99.19,99.22,7378.0,91.3755,91.4676,91.3663,91.3939,7378.0
2019-10-21 10:05:00,99.22,99.28,99.13,99.18,7516.0,91.3939,91.4492,91.311,91.3571,7516.0
2019-10-21 10:10:00,99.19,99.32,99.09,99.31,36952.0,91.3663,91.486,91.2742,91.4768,36952.0
2019-10-21 10:15:00,99.32,99.55,99.25,99.55,28796.0,91.486,91.6979,91.4216,91.6979,28796.0
2019-10-21 10:20:00,99.55,99.67,99.48,99.56,21717.0,91.6979,91.8084,91.6334,91.7071,21717.0
2019-10-21 10:25:00,99.57,99.6,99.46,99.54,36335.0,91.7163,91.7439,91.615,91.6887,36335.0
2019-10-21 10:30:00,99.56,99.68,99.47,99.59,44205.0,91.7071,91.8176,91.6242,91.7347,44205.0
2019-10-21 10:35:00,99.56,99.59,99.47,99.5,7001.0,91.7071,91.7347,91.6242,91.6518,7001.0
2019-10-21 10:40:00,99.5,99.5,99.38,99.39,4846.0,91.6518,91.6518,91.5413,91.5505,4846.0
2019-10-21 10:45:00,99.38,99.4,99.34,99.34,18212.0,91.5413,91.5597,91.5045,91.5045,18212.0
2019-10-21 10:50:00,99.34,99.49,99.31,99.46,8406.0,91.5045,91.6426,91.4768,91.615,8406.0
2019-10-21 10:55:00,99.48,99.48,99.37,99.38,5505.0,91.6334,91.6334,91.5321,91.5413,5505.0
2019-10-21 11:00:00,99.4,99.42,99.33,99.34,9035.0,91.5597,91.5781,91.4952,91.5045,9035.0
2019-10-21 11:05:00,99.34,99.37,99.25,99.35,18036.0,91.5045,91.5321,91.4216,91.5137,18036.0
2019-10-21 11:10:00,99.35,99.36,99.24,99.25,12588.0,91.5137,91.5229,91.4123,91.4216,12588.0
2019-10-21 11:15:00,99.23,99.32,99.23,99.31,12161.0,91.4031,91.486,91.4031,91.4768,12161.0
2019-10-21 11:20:00,99.35,99.41,99.33,99.4,4298.0,91.5137,91.5689,91.4952,91.5597,4298.0
2019-10-21 11:25:00,99.4,99.45,99.36,99.42,4618.0,91.5597,91.6058,91.5229,91.5781,4618.0
2019-10-21 11:30:00,99.43,99.48,99.39,99.48,9713.0,91.5874,91.6334,91.5505,91.6334,9713.0
2019-10-21 11:35:00,99.49,99.58,99.48,99.54,42890.0,91.6426,91.7255,91.6334,91.6887,42890.0
2019-10-21 11:40:00,99.54,99.55,99.46,99.48,5326.0,91.6887,91.6979,91.615,91.6334,5326.0
2019-10-21 11:45:00,99.46,99.5,99.42,99.5,10180.0,91.615,91.6518,91.5781,91.6518,10180.0
2019-10-21 11:50:00,99.5,99.52,99.32,99.35,43693.0,91.6518,91.6703,91.486,91.5137,43693.0
2019-10-21 11:55:00,99.33,99.33,99.22,99.23,16936.0,91.4952,91.4952,91.3939,91.4031,16936.0
2019-10-21 12:00:00,99.21,99.21,99.07,99.09,3534.0,91.3847,91.3847,91.2558,91.2742,3534.0
2019-10-21 12:05:00,99.08,99.09,99.0,99.02,26865.0,91.265,91.2742,91.1913,91.2097,26865.0
2019-10-21 12:10:00,99.02,99.14,99.02,99.13,17185.0,91.2097,91.3202,91.2097,91.311,17185.0
2019-10-21 12:15:00,99.11,99.13,99.06,99.07,5889.0,91.2926,91.311,91.2465,91.2558,5889.0
2019-10-21 12:20:00,99.05,99.13,99.05,99.12,9480.0,91.2373,91.311,91.2373,91.3018,9480.0
2019-10-21 12:25:00,99.12,99.23,99.11,99.23,12532.0,91.3018,91.4031,91.2926,91.4031,12532.0
2019-10-21 12:30:00,99.23,99.31,99.18,99.27,7595.0,91.4031,91.4768,91.3571,91.44,7595.0
2019-10-21 12:35:00,99.26,99.26,99.21,99.24,2680.0,91.4308,91.4308,91.3847,91.4123,2680.0
2019-10-21 12:40:00,99.23,99.25,99.18,99.18,4395.0,91.4031,91.4216,91.3571,91.3571,4395.0
2019-10-21 12:45:00,99.18,99.23,99.13,99.22,4396.0,91.3571,91.4031,91.311,91.3939,4396.0
2019-10-21 12:50:00,99.2,99.28,99.19,99.26,5818.0,91.3755,91.4492,91.3663,91.4308,5818.0
2019-10-21 12:55:00,99.26,99.29,99.23,99.25,13998.0,91.4308,91.4584,91.4031,91.4216,13998.0
2019-10-21 13:00:00,99.26,99.42,99.23,99.36,18691.0,91.4308,91.5781,91.4031,91.5229,18691.0
2019-10-21 13:05:00,99.35,99.39,99.26,99.27,4440.0,91.5137,91.5505,91.4308,91.44,4440.0
2019-10-21 13:10:00,99.27,99.28,99.24,99.24,3906.0,91.44,91.4492,91.4123,91.4123,3906.0
2019-10-21 13:15:00,99.26,99.27,99.19,99.21,3239.0,91.4308,91.44,91.3663,91.3847,3239.0
2019-10-21 13:20:00,99.19,99.22,99.14,99.17,4830.0,91.3663,91.3939,91.3202,91.3479,4830.0
2019-10-21 13:25:00,99.19,99.25,99.16,99.25,3977.0,91.3663,91.4216,91.3387,91.4216,3977.0
2019-10-21 13:30:00,99.22,99.22,99.18,99.2,2307.0,91.3939,91.3939,91.3571,91.3755,2307.0
2019-10-21 13:35:00,99.2,99.22,99.18,99.2,4270.0,91.3755,91.3939,91.3571,91.3755,4270.0
2019-10-21 13:40:00,99.2,99.2,99.13,99.15,5818.0,91.3755,91.3755,91.311,91.3294,5818.0
2019-10-21 13:45:00,99.15,99.22,99.15,99.2,6063.0,91.3294,91.3939,91.3294,91.3755,6063.0
2019-10-21 13:50:00,99.21,99.21,99.1,99.12,5527.0,91.3847,91.3847,91.2834,91.3018,5527.0
2019-10-21 13:55:00,99.1,99.15,99.09,99.11,5373.0,91.2834,91.3294,91.2742,91.2926,5373.0
2019-10-21 14:00:00,99.11,99.29,99.09,99.27,50080.0,91.2926,91.4584,91.2742,91.44,50080.0
2019-10-21 14:05:00,99.28,99.52,99.27,99.5,22849.0,91.4492,91.6703,91.44,91.6518,22849.0
2019-10-21 14:10:00,99.49,99.5,99.38,99.39,53041.0,91.6426,91.6518,91.5413,91.5505,53041.0
2019-10-21 14:15:00,99.39,99.5,99.38,99.39,36196.0,91.5505,91.6518,91.5413,91.5505,36196.0
2019-10-21 14:20:00,99.39,99.45,99.38,99.45,3600.0,91.5505,91.6058,91.5413,91.6058,3600.0
2019-10-21 14:25:00,99.44,99.48,99.42,99.47,8212.0,91.5966,91.6334,91.5781,91.6242,8212.0
2019-10-21 14:30:00,99.5,99.58,99.5,99.54,3324.0,91.6518,91.7255,91.6518,91.6887,3324.0
2019-10-21 14:35:00,99.52,99.54,99.49,99.52,3208.0,91.6703,91.6887,91.6426,91.6703,3208.0
2019-10-21 14:40:00,99.5,99.56,99.5,99.51,3991.0,91.6518,91.7071,91.6518,91.661,3991.0
2019-10-21 14:45:00,99.51,99.54,99.49,99.54,6010.0,91.661,91.6887,91.6426,91.6887,6010.0
2019-10-21 14:50:00,99.5,99.53,99.46,99.5,4222.0,91.6518,91.6795,91.615,91.6518,4222.0
2019-10-21 14:55:00,99.5,99.52,99.44,99.48,4133.0,91.6518,91.6703,91.5966,91.6334,4133.0
2019-10-21 15:00:00,99.48,99.59,99.47,99.59,5679.0,91.6334,91.7347,91.6242,91.7347,5679.0
2019-10-21 15:05:00,99.54,99.54,99.51,99.51,1992.0,91.6887,91.6887,91.661,91.661,1992.0
2019-10-21 15:10:00,99.52,99.6,99.51,99.59,18594.0,91.6703,91.7439,91.661,91.7347,18594.0
2019-10-21 15:15:00,99.6,99.61,99.55,99.56,4045.0,91.7439,91.7532,91.6979,91.7071,4045.0
2019-10-21 15:20:00,99.57,99.59,99.49,99.5,3409.0,91.7163,91.7347,91.6426,91.6518,3409.0
2019-10-21 15:25:00,99.5,99.57,99.5,99.56,9136.0,91.6518,91.7163,91.6518,91.7071,9136.0
2019-10-21 15:30:00,99.56,99.58,99.51,99.52,6788.0,91.7071,91.7255,91.661,91.6703,6788.0
2019-10-21 15:35:00,99.5,99.56,99.5,99.54,11219.0,91.6518,91.7071,91.6518,91.6887,11219.0
2019-10-21 15:40:00,99.56,99.65,99.53,99.59,11514.0,91.7071,91.79,91.6795,91.7347,11514.0
2019-10-21 15:45:00,99.59,99.62,99.55,99.6,12859.0,91.7347,91.7624,91.6979,91.7439,12859.0
2019-10-21 15:50:00,99.61,99.7,99.61,99.69,22845.0,91.7532,91.8361,91.7532,91.8268,22845.0
2019-10-21 15:55:00,99.72,99.75,99.65,99.75,100613.0,91.8545,91.8821,91.79,91.8821,100613.0
2019-10-22 09:30:00,99.53,99.8,99.34,99.51,14928.0,91.6795,91.9282,91.5045,91.661,14928.0
2019-10-22 09:35:00,99.42,99.42,99.32,99.37,3748.0,91.5781,91.5781,91.486,91.5321,3748.0
2019-10-22 09:40:00,99.44,99.83,99.35,99.8,16327.0,91.5966,91.9558,91.5137,91.9282,16327.0
2019-10-22 09:45:00,99.79,100.04,99.75,99.95,37136.0,91.919,92.1492,91.8821,92.0663,37136.0
2019-10-22 09:50:00,99.95,100.04,99.88,100.0,32522.0,92.0663,92.1492,92.0019,92.1124,32522.0
2019-10-22 09:55:00,99.99,100.07,99.86,99.88,40612.0,92.1032,92.1769,91.9834,92.0019,40612.0
2019-10-22 10:00:00,99.92,99.97,99.81,99.89,19136.0,92.0387,92.0848,91.9374,92.0111,19136.0
2019-10-22 10:05:00,99.88,99.92,99.79,99.79,12951.0,92.0019,92.0387,91.919,91.919,12951.0
2019-10-22 10:10:00,99.84,99.91,99.75,99.82,7440.0,91.965,92.0295,91.8821,91.9466,7440.0
2019-10-22 10:15:00,99.83,99.9,99.78,99.9,25085.0,91.9558,92.0203,91.9098,92.0203,25085.0
2019-10-22 10:20:00,99.89,99.89,99.79,99.87,3843.0,92.0111,92.0111,91.919,91.9927,3843.0
2019-10-22 10:25:00,99.87,99.91,99.82,99.83,12408.0,91.9927,92.0295,91.9466,91.9558,12408.0
2019-10-22 10:30:00,99.86,99.92,99.82,99.85,1803.0,91.9834,92.0387,91.9466,91.9742,1803.0
2019-10-22 10:35:00,99.82,99.87,99.78,99.87,7836.0,91.9466,91.9927,91.9098,91.9927,7836.0
2019-10-22 10:40:00,99.83,99.89,99.8,99.82,3959.0,91.9558,92.0111,91.9282,91.9466,3959.0
2019-10-22 10:45:00,99.82,99.96,99.8,99.91,17093.0,91.9466,92.0756,91.9282,92.0295,17093.0
2019-10-22 10:50:00,99.87,99.99,99.87,99.97,6903.0,91.9927,92.1032,91.9927,92.0848,6903.0
2019-10-22 10:55:00,99.97,100.0,99.93,99.95,9395.0,92.0848,92.1124,92.0479,92.0663,9395.0
2019-10-22 11:00:00,99.93,99.94,99.74,99.76,47079.0,92.0479,92.0571,91.8729,91.8913,47079.0
2019-10-22 11:05:00,99.75,99.94,99.75,99.85,11048.0,91.8821,92.0571,91.8821,91.9742,11048.0
2019-10-22 11:10:00,99.83,99.87,99.77,99.8,41686.0,91.9558,91.9927,91.9005,91.9282,41686.0
2019-10-22 11:15:00,99.77,99.85,99.75,99.79,21607.0,91.9005,91.9742,91.8821,91.919,21607.0
2019-10-22 11:20:00,99.8,99.83,99.7,99.71,9876.0,91.9282,91.9558,91.8361,91.8453,9876.0
2019-10-22 11:25:00,99.69,99.71,99.64,99.69,8320.0,91.8268,91.8453,91.7808,91.8268,8320.0
2019-10-22 11:30:00,99.68,99.84,99.68,99.75,80585.0,91.8176,91.965,91.8176,91.8821,80585.0
2019-10-22 11:35:00,99.79,99.86,99.77,99.79,12347.0,91.919,91.9834,91.9005,91.919,12347.0
2019-10-22 11:40:00,99.79,99.85,99.78,99.83,7590.0,91.919,91.9742,91.9098,91.9558,7590.0
2019-10-22 11:45:00,99.82,99.82,99.77,99.77,13383.0,91.9466,91.9466,91.9005,91.9005,13383.0
2019-10-22 11:50:00,99.78,99.82,99.74,99.74,20566.0,91.9098,91.9466,91.8729,91.8729,20566.0
2019-10-22 11:55:00,99.75,99.8,99.75,99.8,44869.0,91.8821,91.9282,91.8821,91.9282,44869.0
2019-10-22 12:00:00,99.78,99.79,99.71,99.77,16200.0,91.9098,91.919,91.8453,91.9005,16200.0
2019-10-22 12:05:00,99.8,99.82,99.77,99.77,6916.0,91.9282,91.9466,91.9005,91.9005,6916.0
2019-10-22 12:10:00,99.77,99.84,99.77,99.8,19618.0,91.9005,91.965,91.9005,91.9282,19618.0
2019-10-22 12:15:00,99.82,99.87,99.79,99.87,3202.0,91.9466,91.9927,91.919,91.9927,3202.0
2019-10-22 12:20:00,99.87,99.91,99.82,99.86,4367.0,91.9927,92.0295,91.9466,91.9834,4367.0
2019-10-22 12:25:00,99.88,99.97,99.87,99.95,5429.0,92.0019,92.0848,91.9927,92.0663,5429.0
2019-10-22 12:30:00,99.94,99.97,99.89,99.89,4055.0,92.0571,92.0848,92.0111,92.0111,4055.0
2019-10-22 12:35:00,99.87,99.89,99.82,99.83,653.0,91.9927,92.0111,91.9466,91.9558,653.0
2019-10-22 12:40:00,99.8,99.83,99.79,99.8,4926.0,91.9282,91.9558,91.919,91.9282,4926.0
2019-10-22 12:45:00,99.8,99.81,99.78,99.78,14320.0,91.9282,91.9374,91.9098,91.9098,14320.0
2019-10-22 12:50:00,99.82,99.84,99.79,99.81,2610.0,91.9466,91.965,91.919,91.9374,2610.0
2019-10-22 12:55:00,99.81,99.83,99.79,99.83,1570.0,91.9374,91.9558,91.919,91.9558,1570.0
2019-10-22 13:00:00,99.83,99.84,99.79,99.81,1512.0,91.9558,91.965,91.919,91.9374,1512.0
2019-10-22 13:05:00,99.83,99.83,99.8,99.8,7066.0,91.9558,91.9558,91.9282,91.9282,7066.0
2019-10-22 13:10:00,99.81,99.85,99.8,99.85,12077.0,91.9374,91.9742,91.9282,91.9742,12077.0
2019-10-22 13:15:00,99.83,99.83,99.76,99.77,8686.0,91.9558,91.9558,91.8913,91.9005,8686.0
2019-10-22 13:20:00,99.77,99.87,99.77,99.86,10088.0,91.9005,91.9927,91.9005,91.9834,10088.0
2019-10-22 13:25:00,99.86,99.91,99.85,99.91,17447.0,91.9834,92.0295,91.9742,92.0295,17447.0
2019-10-22 13:30:00,99.91,99.97,99.9,99.93,14269.0,92.0295,92.0848,92.0203,92.0479,14269.0
2019-10-22 13:35:00,99.93,99.93,99.85,99.91,41745.0,92.0479,92.0479,91.9742,92.0295,41745.0
2019-10-22 13:40:00,99.91,99.93,99.88,99.89,13935.0,92.0295,92.0479,92.0019,92.0111,13935.0
2019-10-22 13:45:00,99.88,99.92,99.78,99.9,86480.0,92.0019,92.0387,91.9098,92.0203,86480.0
2019-10-22 13:50:00,99.9,99.93,99.75,99.76,110180.0,92.0203,92.0479,91.8821,91.8913,110180.0
2019-10-22 13:55:00,99.76,99.81,99.46,99.57,50012.0,91.8913,91.9374,91.615,91.7163,50012.0
2019-10-22 14:00:00,99.55,99.55,99.36,99.36,8274.0,91.6979,91.6979,91.5229,91.5229,8274.0
2019-10-22 14:05:00,99.39,99.52,99.36,99.47,42599.0,91.5505,91.6703,91.5229,91.6242,42599.0
2019-10-22 14:10:00,99.47,99.67,99.46,99.67,69413.0,91.6242,91.8084,91.615,91.8084,69413.0
2019-10-22 14:15:00,99.67,99.68,99.44,99.49,102125.0,91.8084,91.8176,91.5966,91.6426,102125.0
2019-10-22 14:20:00,99.5,99.5,99.31,99.31,62220.0,91.6518,91.6518,91.4768,91.4768,62220.0
2019-10-22 14:25:00,99.31,99.36,99.16,99.36,38686.0,91.4768,91.5229,91.3387,91.5229,38686.0
2019-10-22 14:30:00,99.36,99.4,99.23,99.28,134576.0,91.5229,91.5597,91.4031,91.4492,134576.0
2019-10-22 14:35:00,99.26,99.3,99.14,99.26,20471.0,91.4308,91.4676,91.3202,91.4308,20471.0
2019-10-22 14:40:00,99.26,99.34,99.23,99.34,22460.0,91.4308,91.5045,91.4031,91.5045,22460.0
2019-10-22 14:45:00,99.29,99.34,99.17,99.24,85186.0,91.4584,91.5045,91.3479,91.4123,85186.0
2019-10-22 14:50:00,99.23,99.28,99.15,99.22,25998.0,91.4031,91.4492,91.3294,91.3939,25998.0
2019-10-22 14:55:00,99.22,99.31,99.22,99.27,18699.0,91.3939,91.4768,91.3939,91.44,18699.0
2019-10-22 15:00:00,99.32,99.32,99.18,99.18,51691.0,91.486,91.486,91.3571,91.3571,51691.0
2019-10-22 15:05:00,99.17,99.25,99.1,99.23,31885.0,91.3479,91.4216,91.2834,91.4031,31885.0
2019-10-22 15:10:00,99.22,99.25,99.11,99.15,10972.0,91.3939,91.4216,91.2926,91.3294,10972.0
2019-10-22 15:15:00,99.16,99.21,99.07,99.1,15682.0,91.3387,91.3847,91.2558,91.2834,15682.0
2019-10-22 15:20:00,99.08,99.15,99.0,99.12,25934.0,91.265,91.3294,91.1913,91.3018,25934.0
2019-10-22 15:25:00,99.12,99.27,99.11,99.2,15562.0,91.3018,91.44,91.2926,91.3755,15562.0
2019-10-22 15:30:00,99.2,99.3,99.18,99.19,11559.0,91.3755,91.4676,91.3571,91.3663,11559.0
2019-10-22 15:35:00,99.19,99.35,99.15,99.32,54905.0,91.3663,91.5137,91.3294,91.486,54905.0
2019-10-22 15:40:00,99.31,99.31,99.08,99.08,60243.0,91.4768,91.4768,91.265,91.265,60243.0
2019-10-22 15:45:00,99.09,99.1,98.97,99.01,34790.0,91.2742,91.2834,91.1636,91.2005,34790.0
2019-10-22 15:50:00,99.02,99.03,98.89,99.0,40368.0,91.2097,91.2189,91.09,91.1913,40368.0
2019-10-22 15:55:00,98.99,99.09,98.98,99.09,100924.0,91.1821,91.2742,91.1729,91.2742,100924.0
2019-10-23 09:30:00,98.88,99.27,98.88,99.15,15528.0,91.0807,91.44,91.0807,91.3294,15528.0
2019-10-23 09:35:00,99.15,99.34,99.12,99.29,6039.0,91.3294,91.5045,91.3018,91.4584,6039.0
2019-10-23 09:40:00,99.27,99.41,99.21,99.3,12909.0,91.44,91.5689,91.3847,91.4676,12909.0
2019-10-23 09:45:00,99.33,99.37,99.22,99.32,30405.0,91.4952,91.5321,91.3939,91.486,30405.0
2019-10-23 09:50:00,99.33,99.36,99.22,99.26,32708.0,91.4952,91.5229,91.3939,91.4308,32708.0
2019-10-23 09:55:00,99.25,99.4,99.19,99.4,10086.0,91.4216,91.5597,91.3663,91.5597,10086.0
2019-10-23 10:00:00,99.37,99.37,99.22,99.23,6521.0,91.5321,91.5321,91.3939,91.4031,6521.0
2019-10-23 10:05:00,99.23,99.32,99.14,99.24,41219.0,91.4031,91.486,91.3202,91.4123,41219.0
2019-10-23 10:10:00,99.18,99.21,99.08,99.16,4620.0,91.3571,91.3847,91.265,91.3387,4620.0
2019-10-23 10:15:00,99.18,99.29,99.12,99.14,32195.0,91.3571,91.4584,91.3018,91.3202,32195.0
2019-10-23 10:20:00,99.13,99.28,99.13,99.23,25014.0,91.311,91.4492,91.311,91.4031,25014.0
2019-10-23 10:25:00,99.2,99.27,99.17,99.2,16517.0,91.3755,91.44,91.3479,91.3755,16517.0
2019-10-23 10:30:00,99.17,99.33,99.02,99.13,38553.0,91.3479,91.4952,91.2097,91.311,38553.0
2019-10-23 10:35:00,99.16,99.2,99.09,99.19,16109.0,91.3387,91.3755,91.2742,91.3663,16109.0
2019-10-23 10:40:00,99.19,99.28,99.16,99.22,60001.0,91.3663,91.4492,91.3387,91.3939,60001.0
2019-10-23 10:45:00,99.22,99.39,99.21,99.39,9873.0,91.3939,91.5505,91.3847,91.5505,9873.0
2019-10-23 10:50:00,99.41,99.48,99.36,99.43,17722.0,91.5689,91.6334,91.5229,91.5874,17722.0
2019-10-23 10:55:00,99.44,99.47,99.3,99.31,11501.0,91.5966,91.6242,91.4676,91.4768,11501.0
2019-10-23 11:00:00,99.31,99.34,99.17,99.18,4725.0,91.4768,91.5045,91.3479,91.3571,4725.0
2019-10-23 11:05:00,99.2,99.2,98.96,99.04,9945.0,91.3755,91.3755,91.1544,91.2281,9945.0
2019-10-23 11:10:00,99.03,99.12,98.98,99.02,27590.0,91.2189,91.3018,91.1729,91.2097,27590.0
2019-10-23 11:15:00,99.03,99.2,99.03,99.11,10893.0,91.2189,91.3755,91.2189,91.2926,10893.0
2019-10-23 11:20:00,99.11,99.16,99.01,99.11,18164.0,91.2926,91.3387,91.2005,91.2926,18164.0
2019-10-23 11:25:00,99.13,99.19,99.1,99.13,12407.0,91.311,91.3663,91.2834,91.311,12407.0
2019-10-23 11:30:00,99.14,99.17,99.08,99.14,27449.0,91.3202,91.3479,91.265,91.3202,27449.0
2019-10-23 11:35:00,99.12,99.22,99.12,99.22,3559.0,91.3018,91.3939,91.3018,91.3939,3559.0
2019-10-23 11:40:00,99.22,99.28,99.14,99.16,41543.0,91.3939,91.4492,91.3202,91.3387,41543.0
2019-10-23 11:45:00,99.17,99.28,99.17,99.19,77728.0,91.3479,91.4492,91.3479,91.3663,77728.0
2019-10-23 11:50:00,99.17,99.29,99.16,99.19,32128.0,91.3479,91.4584,91.3387,91.3663,32128.0
2019-10-23 11:55:00,99.19,99.19,99.06,99.13,40326.0,91.3663,91.3663,91.2465,91.311,40326.0
2019-10-23 12:00:00,99.11,99.24,99.1,99.23,66891.0,91.2926,91.4123,91.2834,91.4031,66891.0
2019-10-23 12:05:00,99.18,99.18,99.01,99.09,27908.0,91.3571,91.3571,91.2005,91.2742,27908.0
2019-10-23 12:10:00,99.07,99.13,98.98,99.0,12084.0,91.2558,91.311,91.1729,91.1913,12084.0
2019-10-23 12:15:00,99.01,99.02,98.92,98.96,19318.0,91.2005,91.2097,91.1176,91.1544,19318.0
2019-10-23 12:20:00,98.95,99.04,98.89,98.89,40061.0,91.1452,91.2281,91.09,91.09,40061.0
2019-10-23 12:25:00,98.89,98.9,98.76,98.81,20252.0,91.09,91.0992,90.9702,91.0163,20252.0
2019-10-23 12:30:00,98.8,98.92,98.78,98.82,33383.0,91.007,91.1176,90.9886,91.0255,33383.0
2019-10-23 12:35:00,98.81,98.88,98.77,98.81,29596.0,91.0163,91.0807,90.9794,91.0163,29596.0
2019-10-23 12:40:00,98.84,98.85,98.74,98.76,3465.0,91.0439,91.0531,90.9518,90.9702,3465.0
2019-10-23 12:45:00,98.75,98.85,98.73,98.75,14917.0,90.961,91.0531,90.9426,90.961,14917.0
2019-10-23 12:50:00,98.77,98.77,98.67,98.68,3858.0,90.9794,90.9794,90.8873,90.8965,3858.0
2019-10-23 12:55:00,98.69,98.77,98.64,98.66,29489.0,90.9057,90.9794,90.8597,90.8781,29489.0
2019-10-23 13:00:00,98.68,98.68,98.6,98.62,6427.0,90.8965,90.8965,90.8228,90.8412,6427.0
2019-10-23 13:05:00,98.61,98.65,98.49,98.49,43192.0,90.832,90.8689,90.7215,90.7215,43192.0
2019-10-23 13:10:00,98.47,98.47,98.35,98.35,2933.0,90.7031,90.7031,90.5925,90.5925,2933.0
2019-10-23 13:15:00,98.32,98.46,98.32,98.37,25455.0,90.5649,90.6939,90.5649,90.611,25455.0
2019-10-23 13:20:00,98.38,98.41,98.29,98.29,3532.0,90.6202,90.6478,90.5373,90.5373,3532.0
2019-10-23 13:25:00,98.31,98.38,98.31,98.32,6295.0,90.5557,90.6202,90.5557,90.5649,6295.0
2019-10-23 13:30:00,98.33,98.35,98.26,98.28,5923.0,90.5741,90.5925,90.5096,90.5281,5923.0
2019-10-23 13:35:00,98.3,98.65,98.3,98.65,25734.0,90.5465,90.8689,90.5465,90.8689,25734.0
2019-10-23 13:40:00,98.65,98.76,98.58,98.72,45885.0,90.8689,90.9702,90.8044,90.9334,45885.0
2019-10-23 13:45:00,98.74,98.75,98.63,98.64,54701.0,90.9518,90.961,90.8505,90.8597,54701.0
2019-10-23 13:50:00,98.65,98.69,98.47,98.53,9015.0,90.8689,90.9057,90.7031,90.7583,9015.0
2019-10-23 13:55:00,98.54,98.76,98.53,98.74,16904.0,90.7676,90.9702,90.7583,90.9518,16904.0
2019-10-23 14:00:00,98.74,98.96,98.72,98.9,15192.0,90.9518,91.1544,90.9334,91.0992,15192.0
2019-10-23 14:05:00,98.92,99.05,98.91,99.05,13019.0,91.1176,91.2373,91.1084,91.2373,13019.0
2019-10-23 14:10:00,99.05,99.08,98.91,98.94,58491.0,91.2373,91.265,91.1084,91.136,58491.0
2019-10-23 14:15:00,98.93,99.0,98.61,98.68,39601.0,91.1268,91.1913,90.832,90.8965,39601.0
2019-10-23 14:20:00,98.65,98.72,98.65,98.68,7922.0,90.8689,90.9334,90.8689,90.8965,7922.0
2019-10-23 14:25:00,98.66,98.66,98.53,98.59,7630.0,90.8781,90.8781,90.7583,90.8136,7630.0
2019-10-23 14:30:00,98.57,98.71,98.52,98.67,11263.0,90.7952,90.9241,90.7491,90.8873,11263.0
2019-10-23 14:35:00,98.69,98.71,98.58,98.58,4073.0,90.9057,90.9241,90.8044,90.8044,4073.0
2019-10-23 14:40:00,98.56,98.6,98.55,98.58,5709.0,90.786,90.8228,90.7768,90.8044,5709.0
2019-10-23 14:45:00,98.59,98.65,98.59,98.61,7124.0,90.8136,90.8689,90.8136,90.832,7124.0
2019-10-23 14:50:00,98.62,98.64,98.56,98.63,5839.0,90.8412,90.8597,90.786,90.8505,5839.0
2019-10-23 14:55:00,98.63,98.72,98.62,98.62,16003.0,90.8505,90.9334,90.8412,90.8412,16003.0
2019-10-23 15:00:00,98.64,98.66,98.56,98.56,11162.0,90.8597,90.8781,90.786,90.786,11162.0
2019-10-23 15:05:00,98.58,98.63,98.56,98.62,9343.0,90.8044,90.8505,90.786,90.8412,9343.0
2019-10-23 15:10:00,98.62,98.62,98.51,98.57,9542.0,90.8412,90.8412,90.7399,90.7952,9542.0
2019-10-23 15:15:00,98.57,98.69,98.57,98.65,15956.0,90.7952,90.9057,90.7952,90.8689,15956.0
2019-10-23 15:20:00,98.63,98.65,98.61,98.63,13345.0,90.8505,90.8689,90.832,90.8505,13345.0
2019-10-23 15:25:00,98.63,98.72,98.63,98.72,12124.0,90.8505,90.9334,90.8505,90.9334,12124.0
2019-10-23 15:30:00,98.72,98.86,98.72,98.84,17170.0,90.9334,91.0623,90.9334,91.0439,17170.0
2019-10-23 15:35:00,98.83,98.86,98.78,98.78,20322.0,91.0347,91.0623,90.9886,90.9886,20322.0
2019-10-23 15:40:00,98.79,98.81,98.75,98.79,18455.0,90.9978,91.0163,90.961,90.9978,18455.0
2019-10-23 15:45:00,98.79,98.8,98.76,98.8,25357.0,90.9978,91.007,90.9702,91.007,25357.0
2019-10-23 15:50:00,98.79,98.89,98.77,98.79,36780.0,90.9978,91.09,90.9794,90.9978,36780.0
2019-10-23 15:55:00,98.79,99.04,98.79,98.99,105970.0,90.9978,91.2281,90.9978,91.1821,105970.0
2019-10-24 09:30:00,99.07,99.07,98.77,98.96,28955.0,91.2558,91.2558,90.9794,91.1544,28955.0
2019-10-24 09:35:00,98.97,99.1,98.83,98.91,3843.0,91.1636,91.2834,91.0347,91.1084,3843.0
2019-10-24 09:40:00,98.83,99.1,98.83,98.9,10439.0,91.0347,91.2834,91.0347,91.0992,10439.0
2019-10-24 09:45:00,98.94,98.95,98.75,98.75,6496.0,91.136,91.1452,90.961,90.961,6496.0
2019-10-24 09:50:00,98.73,98.73,98.44,98.47,9191.0,90.9426,90.9426,90.6754,90.7031,9191.0
2019-10-24 09:55:00,98.43,98.55,98.33,98.35,8049.0,90.6662,90.7768,90.5741,90.5925,8049.0
2019-10-24 10:00:00,98.33,98.39,98.22,98.31,12671.0,90.5741,90.6294,90.4728,90.5557,12671.0
2019-10-24 10:05:00,98.28,98.43,98.27,98.31,6401.0,90.5281,90.6662,90.5189,90.5557,6401.0
2019-10-24 10:10:00,98.34,98.38,98.15,98.16,8596.0,90.5833,90.6202,90.4083,90.4175,8596.0
2019-10-24 10:15:00,98.15,98.38,98.15,98.33,6953.0,90.4083,90.6202,90.4083,90.5741,6953.0
2019-10-24 10:20:00,98.37,98.45,98.34,98.44,6310.0,90.611,90.6847,90.5833,90.6754,6310.0
2019-10-24 10:25:00,98.4,98.43,98.34,98.34,3640.0,90.6386,90.6662,90.5833,90.5833,3640.0
2019-10-24 10:30:00,98.3,98.33,98.11,98.22,4421.0,90.5465,90.5741,90.3715,90.4728,4421.0
2019-10-24 10:35:00,98.23,98.38,98.23,98.37,6063.0,90.482,90.6202,90.482,90.611,6063.0
2019-10-24 10:40:00,98.38,98.51,98.38,98.51,3795.0,90.6202,90.7399,90.6202,90.7399,3795.0
2019-10-24 10:45:00,98.5,98.53,98.44,98.52,3807.0,90.7307,90.7583,90.6754,90.7491,3807.0
2019-10-24 10:50:00,98.52,98.56,98.48,98.54,6619.0,90.7491,90.786,90.7123,90.7676,6619.0
2019-10-24 10:55:00,98.54,98.65,98.52,98.63,11074.0,90.7676,90.8689,90.7491,90.8505,11074.0
2019-10-24 11:00:00,98.62,98.88,98.61,98.84,6785.0,90.8412,91.0807,90.832,91.0439,6785.0
2019-10-24 11:05:00,98.82,98.87,98.77,98.86,3100.0,91.0255,91.0715,90.9794,91.0623,3100.0
2019-10-24 11:10:00,98.9,99.04,98.81,98.81,52106.0,91.0992,91.2281,91.0163,91.0163,52106.0
2019-10-24 11:15:00,98.83,98.85,98.69,98.75,5304.0,91.0347,91.0531,90.9057,90.961,5304.0
2019-10-24 11:20:00,98.75,98.79,98.7,98.75,7412.0,90.961,90.9978,90.9149,90.961,7412.0
2019-10-24 11:25:00,98.77,98.85,98.74,98.82,6727.0,90.9794,91.0531,90.9518,91.0255,6727.0
2019-10-24 11:30:00,98.82,98.89,98.82,98.85,7072.0,91.0255,91.09,91.0255,91.0531,7072.0
2019-10-24 11:35:00,98.85,98.86,98.75,98.76,16200.0,91.0531,91.0623,90.961,90.9702,16200.0
2019-10-24 11:40:00,98.76,98.92,98.75,98.91,20495.0,90.9702,91.1176,90.961,91.1084,20495.0
2019-10-24 11:45:00,98.92,98.93,98.85,98.85,5280.0,91.1176,91.1268,91.0531,91.0531,5280.0
2019-10-24 11:50:00,98.84,98.88,98.75,98.86,17025.0,91.0439,91.0807,90.961,91.0623,17025.0
2019-10-24 11:55:00,98.89,99.04,98.89,99.03,3677.0,91.09,91.2281,91.09,91.2189,3677.0
2019-10-24 12:00:00,99.03,99.13,99.01,99.03,7989.0,91.2189,91.311,91.2005,91.2189,7989.0
2019-10-24 12:05:00,99.02,99.02,98.91,98.93,900.0,91.2097,91.2097,91.1084,91.1268,900.0
2019-10-24 12:10:00,98.91,98.95,98.81,98.91,11258.0,91.1084,91.1452,91.0163,91.1084,11258.0
2019-10-24 12:15:00,98.89,98.89,98.78,98.85,30350.0,91.09,91.09,90.9886,91.0531,30350.0
2019-10-24 12:20:00,98.85,98.87,98.8,98.81,6126.0,91.0531,91.0715,91.007,91.0163,6126.0
2019-10-24 12:25:00,98.82,98.86,98.81,98.86,5530.0,91.0255,91.0623,91.0163,91.0623,5530.0
2019-10-24 12:30:00,98.86,98.88,98.79,98.88,8442.0,91.0623,91.0807,90.9978,91.0807,8442.0
2019-10-24 12:35:00,98.9,99.11,98.9,99.0,24135.0,91.0992,91.2926,91.0992,91.1913,24135.0
2019-10-24 12:40:00,99.0,99.02,98.86,98.86,10824.0,91.1913,91.2097,91.0623,91.0623,10824.0
2019-10-24 12:45:00,98.89,98.95,98.88,98.93,2121.0,91.09,91.1452,91.0807,91.1268,2121.0
2019-10-24 12:50:00,98.91,98.93,98.81,98.83,3591.0,91.1084,91.1268,91.0163,91.0347,3591.0
2019-10-24 12:55:00,98.88,98.89,98.8,98.85,2865.0,91.0807,91.09,91.007,91.0531,2865.0
2019-10-24 13:00:00,98.87,98.87,98.78,98.81,3300.0,91.0715,91.0715,90.9886,91.0163,3300.0
2019-10-24 13:05:00,98.8,98.81,98.76,98.79,7600.0,91.007,91.0163,90.9702,90.9978,7600.0
2019-10-24 13:10:00,98.78,98.82,98.78,98.81,9799.0,90.9886,91.0255,90.9886,91.0163,9799.0
2019-10-24 13:15:00,98.82,98.89,98.78,98.89,14540.0,91.0255,91.09,90.9886,91.09,14540.0
2019-10-24 13:20:00,98.9,98.9,98.85,98.86,5141.0,91.0992,91.0992,91.0531,91.0623,5141.0
2019-10-24 13:25:00,98.85,98.96,98.85,98.94,16437.0,91.0531,91.1544,91.0531,91.136,16437.0
2019-10-24 13:30:00,98.95,98.95,98.79,98.8,32294.0,91.1452,91.1452,90.9978,91.007,32294.0
2019-10-24 13:35:00,98.8,98.83,98.79,98.8,6125.0,91.007,91.0347,90.9978,91.007,6125.0
2019-10-24 13:40:00,98.8,98.82,98.78,98.79,6878.0,91.007,91.0255,90.9886,90.9978,6878.0
2019-10-24 13:45:00,98.79,98.81,98.76,98.8,17246.0,90.9978,91.0163,90.9702,91.007,17246.0
2019-10-24 13:50:00,98.77,98.78,98.68,98.74,35275.0,90.9794,90.9886,90.8965,90.9518,35275.0
2019-10-24 13:55:00,98.76,98.76,98.69,98.71,7055.0,90.9702,90.9702,90.9057,90.9241,7055.0
2019-10-24 14:00:00,98.7,98.72,98.67,98.7,4791.0,90.9149,90.9334,90.8873,90.9149,4791.0
2019-10-24 14:05:00,98.68,98.71,98.66,98.71,5604.0,90.8965,90.9241,90.8781,90.9241,5604.0
2019-10-24 14:10:00,98.68,98.68,98.6,98.6,5252.0,90.8965,90.8965,90.8228,90.8228,5252.0
2019-10-24 14:15:00,98.6,98.67,98.55,98.62,10296.0,90.8228,90.8873,90.7768,90.8412,10296.0
2019-10-24 14:20:00,98.63,98.69,98.57,98.64,11120.0,90.8505,90.9057,90.7952,90.8597,11120.0
2019-10-24 14:25:00,98.63,98.68,98.63,98.67,5051.0,90.8505,90.8965,90.8505,90.8873,5051.0
2019-10-24 14:30:00,98.66,98.77,98.65,98.73,7319.0,90.8781,90.9794,90.8689,90.9426,7319.0
2019-10-24 14:35:00,98.74,98.75,98.72,98.74,15765.0,90.9518,90.961,90.9334,90.9518,15765.0
2019-10-24 14:40:00,98.77,98.78,98.75,98.76,4685.0,90.9794,90.9886,90.961,90.9702,4685.0
2019-10-24 14:45:00,98.75,98.75,98.69,98.7,4747.0,90.961,90.961,90.9057,90.9149,4747.0
2019-10-24 14:50:00,98.7,98.72,98.66,98.7,3796.0,90.9149,90.9334,90.8781,90.9149,3796.0
2019-10-24 14:55:00,98.71,98.71,98.66,98.69,6294.0,90.9241,90.9241,90.8781,90.9057,6294.0
2019-10-24 15:00:00,98.69,98.81,98.69,98.79,7153.0,90.9057,91.0163,90.9057,90.9978,7153.0
2019-10-24 15:05:00,98.79,98.8,98.73,98.73,3402.0,90.9978,91.007,90.9426,90.9426,3402.0
2019-10-24 15:10:00,98.73,98.78,98.7,98.7,8400.0,90.9426,90.9886,90.9149,90.9149,8400.0
2019-10-24 15:15:00,98.69,98.71,98.66,98.66,5425.0,90.9057,90.9241,90.8781,90.8781,5425.0
2019-10-24 15:20:00,98.66,98.72,98.64,98.7,12720.0,90.8781,90.9334,90.8597,90.9149,12720.0
2019-10-24 15:25:00,98.7,98.8,98.7,98.74,6343.0,90.9149,91.007,90.9149,90.9518,6343.0
2019-10-24 15:30:00,98.75,98.79,98.73,98.79,10937.0,90.961,90.9978,90.9426,90.9978,10937.0
2019-10-24 15:35:00,98.79,98.81,98.77,98.77,16895.0,90.9978,91.0163,90.9794,90.9794,16895.0
2019-10-24 15:40:00,98.77,98.77,98.74,98.74,8606.0,90.9794,90.9794,90.9518,90.9518,8606.0
2019-10-24 15:45:00,98.74,98.82,98.69,98.81,20317.0,90.9518,91.0255,90.9057,91.0163,20317.0
2019-10-24 15:50:00,98.82,98.84,98.74,98.76,21529.0,91.0255,91.0439,90.9518,90.9702,21529.0
2019-10-24 15:55:00,98.77,98.88,98.69,98.7,87952.0,90.9794,91.0807,90.9057,90.9149,87952.0
2019-10-25 09:30:00,98.99,99.01,98.49,98.96,19746.0,91.1821,91.2005,90.7215,91.1544,19746.0
2019-10-25 09:35:00,99.06,99.06,98.67,98.67,23915.0,91.2465,91.2465,90.8873,90.8873,23915.0
2019-10-25 09:40:00,98.54,98.72,98.53,98.53,3323.0,90.7676,90.9334,90.7583,90.7583,3323.0
2019-10-25 09:45:00,98.3,98.36,98.2,98.2,2233.0,90.5465,90.6018,90.4544,90.4544,2233.0
2019-10-25 09:50:00,98.23,98.3,98.04,98.12,8804.0,90.482,90.5465,90.307,90.3807,8804.0
2019-10-25 09:55:00,98.11,98.16,97.81,97.91,9241.0,90.3715,90.4175,90.0951,90.1872,9241.0
2019-10-25 10:00:00,97.9,98.03,97.81,97.88,17920.0,90.178,90.2978,90.0951,90.1596,17920.0
2019-10-25 10:05:00,97.88,98.05,97.88,97.96,8624.0,90.1596,90.3162,90.1596,90.2333,8624.0
2019-10-25 10:10:00,98.0,98.06,97.94,97.98,10542.0,90.2702,90.3254,90.2149,90.2517,10542.0
2019-10-25 10:15:00,97.98,98.07,97.94,98.03,13520.0,90.2517,90.3346,90.2149,90.2978,13520.0
2019-10-25 10:20:00,97.99,98.03,97.95,97.97,4697.0,90.2609,90.2978,90.2241,90.2425,4697.0
2019-10-25 10:25:00,97.97,98.02,97.9,97.9,4548.0,90.2425,90.2886,90.178,90.178,4548.0
2019-10-25 10:30:00,97.91,98.17,97.9,98.05,19432.0,90.1872,90.4267,90.178,90.3162,19432.0
2019-10-25 10:35:00,98.03,98.03,97.92,97.92,3784.0,90.2978,90.2978,90.1965,90.1965,3784.0
2019-10-25 10:40:00,97.86,97.97,97.81,97.93,4624.0,90.1412,90.2425,90.0951,90.2057,4624.0
2019-10-25 10:45:00,97.9,98.06,97.89,98.06,1234.0,90.178,90.3254,90.1688,90.3254,1234.0
2019-10-25 10:50:00,98.04,98.07,97.75,97.82,6651.0,90.307,90.3346,90.0399,90.1043,6651.0
2019-10-25 10:55:00,97.83,97.9,97.74,97.76,4839.0,90.1136,90.178,90.0307,90.0491,4839.0
2019-10-25 11:00:00,97.72,97.74,97.61,97.66,4980.0,90.0122,90.0307,89.9109,89.957,4980.0
2019-10-25 11:05:00,97.65,97.72,97.6,97.69,7934.0,89.9478,90.0122,89.9017,89.9846,7934.0
2019-10-25 11:10:00,97.68,97.73,97.6,97.72,6827.0,89.9754,90.0214,89.9017,90.0122,6827.0
2019-10-25 11:15:00,97.74,97.77,97.68,97.75,7343.0,90.0307,90.0583,89.9754,90.0399,7343.0
2019-10-25 11:20:00,97.76,97.8,97.7,97.79,14904.0,90.0491,90.0859,89.9938,90.0767,14904.0
2019-10-25 11:25:00,97.79,97.89,97.72,97.75,24022.0,90.0767,90.1688,90.0122,90.0399,24022.0
2019-10-25 11:30:00,97.75,97.78,97.68,97.78,9793.0,90.0399,90.0675,89.9754,90.0675,9793.0
2019-10-25 11:35:00,97.8,97.8,97.6,97.61,14073.0,90.0859,90.0859,89.9017,89.9109,14073.0
2019-10-25 11:40:00,97.62,97.77,97.56,97.77,39319.0,89.9201,90.0583,89.8649,90.0583,39319.0
2019-10-25 11:45:00,97.75,97.77,97.55,97.6,33967.0,90.0399,90.0583,89.8556,89.9017,33967.0
2019-10-25 11:50:00,97.6,97.65,97.51,97.63,13616.0,89.9017,89.9478,89.8188,89.9293,13616.0
2019-10-25 11:55:00,97.62,97.67,97.57,97.62,6995.0,89.9201,89.9662,89.8741,89.9201,6995.0
2019-10-25 12:00:00,97.64,97.68,97.52,97.65,18624.0,89.9385,89.9754,89.828,89.9478,18624.0
2019-10-25 12:05:00,97.67,97.72,97.61,97.69,9481.0,89.9662,90.0122,89.9109,89.9846,9481.0
2019-10-25 12:10:00,97.7,97.74,97.67,97.69,2352.0,89.9938,90.0307,89.9662,89.9846,2352.0
2019-10-25 12:15:00,97.7,97.75,97.68,97.71,3322.0,89.9938,90.0399,89.9754,90.003,3322.0
2019-10-25 12:20:00,97.74,97.77,97.7,97.74,4711.0,90.0307,90.0583,89.9938,90.0307,4711.0
2019-10-25 12:25:00,97.75,97.75,97.69,97.74,2232.0,90.0399,90.0399,89.9846,90.0307,2232.0
2019-10-25 12:30:00,97.75,97.88,97.71,97.87,4307.0,90.0399,90.1596,90.003,90.1504,4307.0
2019-10-25 12:35:00,97.9,97.98,97.86,97.9,3250.0,90.178,90.2517,90.1412,90.178,3250.0
2019-10-25 12:40:00,97.91,97.91,97.79,97.86,3000.0,90.1872,90.1872,90.0767,90.1412,3000.0
2019-10-25 12:45:00,97.85,97.87,97.82,97.86,2400.0,90.132,90.1504,90.1043,90.1412,2400.0
2019-10-25 12:50:00,97.87,97.88,97.82,97.84,4400.0,90.1504,90.1596,90.1043,90.1228,4400.0
2019-10-25 12:55:00,97.85,97.87,97.8,97.85,5217.0,90.132,90.1504,90.0859,90.132,5217.0
2019-10-25 13:00:00,97.86,97.9,97.8,97.81,3200.0,90.1412,90.178,90.0859,90.0951,3200.0
2019-10-25 13:05:00,97.81,97.86,97.79,97.79,7786.0,90.0951,90.1412,90.0767,90.0767,7786.0
2019-10-25 13:10:00,97.82,97.88,97.82,97.83,4544.0,90.1043,90.1596,90.1043,90.1136,4544.0
2019-10-25 13:15:00,97.83,97.87,97.83,97.87,1202.0,90.1136,90.1504,90.1136,90.1504,1202.0
2019-10-25 13:20:00,97.88,97.91,97.87,97.9,3493.0,90.1596,90.1872,90.1504,90.178,3493.0
2019-10-25 13:25:00,97.92,97.97,97.88,97.88,2500.0,90.1965,90.2425,90.1596,90.1596,2500.0
2019-10-25 13:30:00,97.88,97.91,97.77,97.77,6137.0,90.1596,90.1872,90.0583,90.0583,6137.0
2019-10-25 13:35:00,97.71,97.73,97.62,97.62,5980.0,90.003,90.0214,89.9201,89.9201,5980.0
2019-10-25 13:40:00,97.63,97.67,97.58,97.67,4008.0,89.9293,89.9662,89.8833,89.9662,4008.0
2019-10-25 13:45:00,97.69,97.69,97.6,97.63,5071.0,89.9846,89.9846,89.9017,89.9293,5071.0
2019-10-25 13:50:00,97.63,97.68,97.62,97.67,2104.0,89.9293,89.9754,89.9201,89.9662,2104.0
2019-10-25 13:55:00,97.68,97.68,97.63,97.63,3327.0,89.9754,89.9754,89.9293,89.9293,3327.0
2019-10-25 14:00:00,97.65,97.67,97.57,97.57,6051.0,89.9478,89.9662,89.8741,89.8741,6051.0
2019-10-25 14:05:00,97.61,97.61,97.54,97.56,4630.0,89.9109,89.9109,89.8464,89.8649,4630.0
2019-10-25 14:10:00,97.59,97.69,97.57,97.69,6109.0,89.8925,89.9846,89.8741,89.9846,6109.0
2019-10-25 14:15:00,97.66,97.69,97.6,97.6,3798.0,89.957,89.9846,89.9017,89.9017,3798.0
2019-10-25 14:20:00,97.61,97.67,97.58,97.65,4456.0,89.9109,89.9662,89.8833,89.9478,4456.0
2019-10-25 14:25:00,97.63,97.65,97.6,97.6,1699.0,89.9293,89.9478,89.9017,89.9017,1699.0
2019-10-25 14:30:00,97.56,97.57,97.47,97.49,5739.0,89.8649,89.8741,89.782,89.8004,5739.0
2019-10-25 14:35:00,97.5,97.58,97.49,97.58,18796.0,89.8096,89.8833,89.8004,89.8833,18796.0
2019-10-25 14:40:00,97.6,97.71,97.59,97.69,3153.0,89.9017,90.003,89.8925,89.9846,3153.0
2019-10-25 14:45:00,97.69,97.72,97.66,97.68,3646.0,89.9846,90.0122,89.957,89.9754,3646.0
2019-10-25 14:50:00,97.69,97.7,97.65,97.7,9343.0,89.9846,89.9938,89.9478,89.9938,9343.0
2019-10-25 14:55:00,97.7,97.8,97.68,97.75,12850.0,89.9938,90.0859,89.9754,90.0399,12850.0
2019-10-25 15:00:00,97.77,97.78,97.7,97.71,11053.0,90.0583,90.0675,89.9938,90.003,11053.0
2019-10-25 15:05:00,97.7,97.71,97.66,97.7,10069.0,89.9938,90.003,89.957,89.9938,10069.0
2019-10-25 15:10:00,97.69,97.75,97.67,97.69,19967.0,89.9846,90.0399,89.9662,89.9846,19967.0
2019-10-25 15:15:00,97.69,97.71,97.66,97.71,6143.0,89.9846,90.003,89.957,90.003,6143.0
2019-10-25 15:20:00,97.72,97.85,97.71,97.85,8590.0,90.0122,90.132,90.003,90.132,8590.0
2019-10-25 15:25:00,97.86,97.86,97.72,97.74,6606.0,90.1412,90.1412,90.0122,90.0307,6606.0
2019-10-25 15:30:00,97.74,97.84,97.73,97.81,15011.0,90.0307,90.1228,90.0214,90.0951,15011.0
2019-10-25 15:35:00,97.82,97.87,97.78,97.83,10791.0,90.1043,90.1504,90.0675,90.1136,10791.0
2019-10-25 15:40:00,97.82,97.83,97.72,97.74,10202.0,90.1043,90.1136,90.0122,90.0307,10202.0
2019-10-25 15:45:00,97.73,97.74,97.61,97.62,22672.0,90.0214,90.0307,89.9109,89.9201,22672.0
2019-10-25 15:50:00,97.62,97.66,97.5,97.52,21481.0,89.9201,89.957,89.8096,89.828,21481.0
2019-10-25 15:55:00,97.53,97.66,97.49,97.51,79834.0,89.8372,89.957,89.8004,89.8188,79834.0
2019-10-28 09:30:00,97.75,97.96,97.57,97.75,16607.0,90.0399,90.2333,89.8741,90.0399,16607.0
2019-10-28 09:35:00,97.8,98.0,97.53,97.68,26587.0,90.0859,90.2702,89.8372,89.9754,26587.0
2019-10-28 09:40:00,97.68,97.98,97.68,97.85,4745.0,89.9754,90.2517,89.9754,90.132,4745.0
2019-10-28 09:45:00,97.8,97.83,97.53,97.66,26515.0,90.0859,90.1136,89.8372,89.957,26515.0
2019-10-28 09:50:00,97.67,97.99,97.67,97.99,32859.0,89.9662,90.2609,89.9662,90.2609,32859.0
2019-10-28 09:55:00,97.97,98.0,97.89,97.97,115969.0,90.2425,90.2702,90.1688,90.2425,115969.0
2019-10-28 10:00:00,97.97,98.03,97.95,98.01,10531.0,90.2425,90.2978,90.2241,90.2794,10531.0
2019-10-28 10:05:00,97.98,98.05,97.95,97.96,9825.0,90.2517,90.3162,90.2241,90.2333,9825.0
2019-10-28 10:10:00,97.97,98.01,97.89,97.98,29413.0,90.2425,90.2794,90.1688,90.2517,29413.0
2019-10-28 10:15:00,97.99,98.09,97.97,97.97,10483.0,90.2609,90.3531,90.2425,90.2425,10483.0
2019-10-28 10:20:00,98.0,98.02,97.95,97.98,6735.0,90.2702,90.2886,90.2241,90.2517,6735.0
2019-10-28 10:25:00,97.97,98.11,97.96,98.04,4641.0,90.2425,90.3715,90.2333,90.307,4641.0
2019-10-28 10:30:00,98.06,98.23,98.03,98.19,12070.0,90.3254,90.482,90.2978,90.4452,12070.0
2019-10-28 10:35:00,98.2,98.21,98.15,98.18,12466.0,90.4544,90.4636,90.4083,90.436,12466.0
2019-10-28 10:40:00,98.17,98.27,98.13,98.23,13807.0,90.4267,90.5189,90.3899,90.482,13807.0
2019-10-28 10:45:00,98.19,98.2,98.05,98.06,11676.0,90.4452,90.4544,90.3162,90.3254,11676.0
2019-10-28 10:50:00,98.07,98.07,97.96,97.97,20366.0,90.3346,90.3346,90.2333,90.2425,20366.0
2019-10-28 10:55:00,97.96,98.01,97.93,97.94,14563.0,90.2333,90.2794,90.2057,90.2149,14563.0
2019-10-28 11:00:00,97.94,98.0,97.92,97.96,42060.0,90.2149,90.2702,90.1965,90.2333,42060.0
2019-10-28 11:05:00,97.96,98.01,97.82,97.98,62013.0,90.2333,90.2794,90.1043,90.2517,62013.0
2019-10-28 11:10:00,97.98,98.0,97.9,97.91,143279.0,90.2517,90.2702,90.178,90.1872,143279.0
2019-10-28 11:15:00,97.9,97.96,97.87,97.91,26971.0,90.178,90.2333,90.1504,90.1872,26971.0
2019-10-28 11:20:00,97.91,97.93,97.73,97.76,33724.0,90.1872,90.2057,90.0214,90.0491,33724.0
2019-10-28 11:25:00,97.77,97.89,97.72,97.85,55993.0,90.0583,90.1688,90.0122,90.132,55993.0
2019-10-28 11:30:00,97.85,97.85,97.77,97.8,18485.0,90.132,90.132,90.0583,90.0859,18485.0
2019-10-28 11:35:00,97.8,97.92,97.77,97.77,16270.0,90.0859,90.1965,90.0583,90.0583,16270.0
2019-10-28 11:40:00,97.78,97.81,97.75,97.78,9267.0,90.0675,90.0951,90.0399,90.0675,9267.0
2019-10-28 11:45:00,97.78,97.81,97.77,97.77,27074.0,90.0675,90.0951,90.0583,90.0583,27074.0
2019-10-28 11:50:00,97.78,97.82,97.77,97.81,53892.0,90.0675,90.1043,90.0583,90.0951,53892.0
2019-10-28 11:55:00,97.81,97.88,97.78,97.86,8195.0,90.0951,90.1596,90.0675,90.1412,8195.0
2019-10-28 12:00:00,97.86,97.86,97.77,97.83,10711.0,90.1412,90.1412,90.0583,90.1136,10711.0
2019-10-28 12:05:00,97.82,97.84,97.78,97.79,23052.0,90.1043,90.1228,90.0675,90.0767,23052.0
2019-10-28 12:10:00,97.79,97.8,97.63,97.69,46410.0,90.0767,90.0859,89.9293,89.9846,46410.0
2019-10-28 12:15:00,97.7,97.77,97.67,97.72,15025.0,89.9938,90.0583,89.9662,90.0122,15025.0
2019-10-28 12:20:00,97.74,97.79,97.72,97.75,7112.0,90.0307,90.0767,90.0122,90.0399,7112.0
2019-10-28 12:25:00,97.73,97.76,97.72,97.73,21749.0,90.0214,90.0491,90.0122,90.0214,21749.0
2019-10-28 12:30:00,97.73,97.76,97.72,97.73,9217.0,90.0214,90.0491,90.0122,90.0214,9217.0
2019-10-28 12:35:00,97.72,97.79,97.72,97.72,4973.0,90.0122,90.0767,90.0122,90.0122,4973.0
2019-10-28 12:40:00,97.73,97.78,97.72,97.75,13885.0,90.0214,90.0675,90.0122,90.0399,13885.0
2019-10-28 12:45:00,97.74,97.75,97.72,97.72,10670.0,90.0307,90.0399,90.0122,90.0122,10670.0
2019-10-28 12:50:00,97.72,97.76,97.62,97.74,56375.0,90.0122,90.0491,89.9201,90.0307,56375.0
2019-10-28 12:55:00,97.75,97.75,97.44,97.46,32912.0,90.0399,90.0399,89.7543,89.7727,32912.0
2019-10-28 13:00:00,97.46,97.53,97.46,97.53,6703.0,89.7727,89.8372,89.7727,89.8372,6703.0
2019-10-28 13:05:00,97.52,97.61,97.48,97.59,9620.0,89.828,89.9109,89.7912,89.8925,9620.0
2019-10-28 13:10:00,97.57,97.62,97.51,97.58,14438.0,89.8741,89.9201,89.8188,89.8833,14438.0
2019-10-28 13:15:00,97.56,97.64,97.55,97.63,6520.0,89.8649,89.9385,89.8556,89.9293,6520.0
2019-10-28 13:20:00,97.63,97.64,97.57,97.57,5050.0,89.9293,89.9385,89.8741,89.8741,5050.0
2019-10-28 13:25:00,97.58,97.6,97.55,97.58,5297.0,89.8833,89.9017,89.8556,89.8833,5297.0
2019-10-28 13:30:00,97.58,97.64,97.58,97.6,4890.0,89.8833,89.9385,89.8833,89.9017,4890.0
2019-10-28 13:35:00,97.59,97.66,97.58,97.64,32844.0,89.8925,89.957,89.8833,89.9385,32844.0
2019-10-28 13:40:00,97.65,97.71,97.59,97.59,23735.0,89.9478,90.003,89.8925,89.8925,23735.0
2019-10-28 13:45:00,97.58,97.6,97.55,97.57,7695.0,89.8833,89.9017,89.8556,89.8741,7695.0
2019-10-28 13:50:00,97.57,97.64,97.57,97.63,13866.0,89.8741,89.9385,89.8741,89.9293,13866.0
2019-10-28 13:55:00,97.63,97.65,97.57,97.61,14332.0,89.9293,89.9478,89.8741,89.9109,14332.0
2019-10-28 14:00:00,97.61,97.65,97.57,97.57,18634.0,89.9109,89.9478,89.8741,89.8741,18634.0
2019-10-28 14:05:00,97.58,97.6,97.54,97.59,15372.0,89.8833,89.9017,89.8464,89.8925,15372.0
2019-10-28 14:10:00,97.58,97.62,97.54,97.59,55702.0,89.8833,89.9201,89.8464,89.8925,55702.0
2019-10-28 14:15:00,97.59,97.65,97.58,97.63,11796.0,89.8925,89.9478,89.8833,89.9293,11796.0
2019-10-28 14:20:00,97.64,97.64,97.56,97.57,5115.0,89.9385,89.9385,89.8649,89.8741,5115.0
2019-10-28 14:25:00,97.59,97.59,97.57,97.59,13878.0,89.8925,89.8925,89.8741,89.8925,13878.0
2019-10-28 14:30:00,97.61,97.64,97.6,97.61,5200.0,89.9109,89.9385,89.9017,89.9109,5200.0
2019-10-28 14:35:00,97.62,97.69,97.61,97.64,15592.0,89.9201,89.9846,89.9109,89.9385,15592.0
2019-10-28 14:40:00,97.64,97.67,97.62,97.66,37637.0,89.9385,89.9662,89.9201,89.957,37637.0
2019-10-28 14:45:00,97.66,97.66,97.58,97.63,7640.0,89.957,89.957,89.8833,89.9293,7640.0
2019-10-28 14:50:00,97.63,97.66,97.62,97.66,8256.0,89.9293,89.957,89.9201,89.957,8256.0
2019-10-28 14:55:00,97.65,97.68,97.64,97.64,23202.0,89.9478,89.9754,89.9385,89.9385,23202.0
2019-10-28 15:00:00,97.67,97.72,97.65,97.71,12721.0,89.9662,90.0122,89.9478,90.003,12721.0
2019-10-28 15:05:00,97.72,97.73,97.7,97.7,11215.0,90.0122,90.0214,89.9938,89.9938,11215.0
2019-10-28 15:10:00,97.7,97.72,97.69,97.72,7263.0,89.9938,90.0122,89.9846,90.0122,7263.0
2019-10-28 15:15:00,97.71,97.71,97.63,97.63,5400.0,90.003,90.003,89.9293,89.9293,5400.0
2019-10-28 15:20:00,97.63,97.68,97.6,97.65,12320.0,89.9293,89.9754,89.9017,89.9478,12320.0
2019-10-28 15:25:00,97.64,97.69,97.64,97.65,6901.0,89.9385,89.9846,89.9385,89.9478,6901.0
2019-10-28 15:30:00,97.65,97.73,97.65,97.69,13125.0,89.9478,90.0214,89.9478,89.9846,13125.0
2019-10-28 15:35:00,97.69,97.71,97.63,97.65,8017.0,89.9846,90.003,89.9293,89.9478,8017.0
2019-10-28 15:40:00,97.64,97.73,97.64,97.73,30631.0,89.9385,90.0214,89.9385,90.0214,30631.0
2019-10-28 15:45:00,97.74,97.74,97.67,97.74,25396.0,90.0307,90.0307,89.9662,90.0307,25396.0
2019-10-28 15:50:00,97.74,97.78,97.74,97.76,39054.0,90.0307,90.0675,90.0307,90.0491,39054.0
2019-10-28 15:55:00,97.76,97.93,97.75,97.87,145283.0,90.0491,90.2057,90.0399,90.1504,145283.0
2019-10-29 09:30:00,98.36,99.99,98.36,99.87,28558.0,90.6018,92.1032,90.6018,91.9927,28558.0
2019-10-29 09:35:00,99.5,101.91,99.01,100.75,73561.0,91.6518,93.8717,91.2005,92.8032,73561.0
2019-10-29 09:40:00,100.75,101.0,100.35,100.7,69846.0,92.8032,93.0335,92.4348,92.7572,69846.0
2019-10-29 09:45:00,100.82,101.51,100.71,101.3,59633.0,92.8677,93.5033,92.7664,93.3099,59633.0
2019-10-29 09:50:00,101.4,101.9,101.32,101.69,23256.0,93.402,93.8625,93.3283,93.6691,23256.0
2019-10-29 09:55:00,101.61,102.14,101.6,102.09,60678.0,93.5954,94.0836,93.5862,94.0375,60678.0
2019-10-29 10:00:00,102.09,102.17,101.76,101.77,25718.0,94.0375,94.1112,93.7336,93.7428,25718.0
2019-10-29 10:05:00,101.83,102.19,101.83,101.98,52099.0,93.7981,94.1297,93.7981,93.9362,52099.0
2019-10-29 10:10:00,102.0,102.19,101.68,102.17,44386.0,93.9546,94.1297,93.6599,94.1112,44386.0
2019-10-29 10:15:00,102.15,102.35,102.07,102.29,17309.0,94.0928,94.277,94.0191,94.2218,17309.0
2019-10-29 10:20:00,102.28,102.34,102.16,102.25,15129.0,94.2126,94.2678,94.102,94.1849,15129.0
2019-10-29 10:25:00,102.25,102.39,102.23,102.39,13070.0,94.1849,94.3139,94.1665,94.3139,13070.0
2019-10-29 10:30:00,102.4,102.46,102.24,102.42,38576.0,94.3231,94.3784,94.1757,94.3415,38576.0
2019-10-29 10:35:00,102.42,102.42,102.22,102.39,20728.0,94.3415,94.3415,94.1573,94.3139,20728.0
2019-10-29 10:40:00,102.41,102.45,102.36,102.41,11367.0,94.3323,94.3692,94.2863,94.3323,11367.0
2019-10-29 10:45:00,102.4,102.71,102.38,102.51,15978.0,94.3231,94.6086,94.3047,94.4244,15978.0
2019-10-29 10:50:00,102.47,102.48,102.29,102.46,11943.0,94.3876,94.3968,94.2218,94.3784,11943.0
2019-10-29 10:55:00,102.46,102.63,102.36,102.5,35636.0,94.3784,94.535,94.2863,94.4152,35636.0
2019-10-29 11:00:00,102.48,102.49,102.13,102.23,44671.0,94.3968,94.406,94.0744,94.1665,44671.0
2019-10-29 11:05:00,102.21,102.47,101.99,102.47,16600.0,94.1481,94.3876,93.9454,94.3876,16600.0
2019-10-29 11:10:00,102.53,102.56,102.32,102.4,30709.0,94.4428,94.4705,94.2494,94.3231,30709.0
2019-10-29 11:15:00,102.38,102.73,102.38,102.64,14544.0,94.3047,94.6271,94.3047,94.5442,14544.0
2019-10-29 11:20:00,102.64,102.64,102.42,102.57,27207.0,94.5442,94.5442,94.3415,94.4797,27207.0
2019-10-29 11:25:00,102.56,102.6,102.43,102.59,44445.0,94.4705,94.5073,94.3507,94.4981,44445.0
2019-10-29 11:30:00,102.58,102.7,102.58,102.66,24852.0,94.4889,94.5994,94.4889,94.5626,24852.0
2019-10-29 11:35:00,102.66,102.96,102.64,102.77,24303.0,94.5626,94.8389,94.5442,94.6639,24303.0
2019-10-29 11:40:00,102.77,102.93,102.72,102.77,15982.0,94.6639,94.8113,94.6179,94.6639,15982.0
2019-10-29 11:45:00,102.77,102.82,102.7,102.74,25798.0,94.6639,94.71,94.5994,94.6363,25798.0
2019-10-29 11:50:00,102.75,102.75,102.4,102.43,46311.0,94.6455,94.6455,94.3231,94.3507,46311.0
2019-10-29 11:55:00,102.42,102.54,102.23,102.52,60103.0,94.3415,94.4521,94.1665,94.4336,60103.0
2019-10-29 12:00:00,102.51,102.74,102.45,102.67,27015.0,94.4244,94.6363,94.3692,94.5718,27015.0
2019-10-29 12:05:00,102.63,102.7,102.52,102.59,12363.0,94.535,94.5994,94.4336,94.4981,12363.0
2019-10-29 12:10:00,102.55,102.56,102.31,102.32,13745.0,94.4613,94.4705,94.2402,94.2494,13745.0
2019-10-29 12:15:00,102.31,102.52,102.27,102.42,37559.0,94.2402,94.4336,94.2033,94.3415,37559.0
2019-10-29 12:20:00,102.42,102.52,102.38,102.44,24326.0,94.3415,94.4336,94.3047,94.3599,24326.0
2019-10-29 12:25:00,102.4,102.46,102.27,102.3,7189.0,94.3231,94.3784,94.2033,94.231,7189.0
2019-10-29 12:30:00,102.26,102.31,102.09,102.09,5367.0,94.1941,94.2402,94.0375,94.0375,5367.0
2019-10-29 12:35:00,102.11,102.48,102.11,102.39,13222.0,94.056,94.3968,94.056,94.3139,13222.0
2019-10-29 12:40:00,102.4,102.52,102.37,102.52,7824.0,94.3231,94.4336,94.2955,94.4336,7824.0
2019-10-29 12:45:00,102.51,102.61,102.49,102.52,4744.0,94.4244,94.5165,94.406,94.4336,4744.0
2019-10-29 12:50:00,102.52,102.56,102.42,102.43,4737.0,94.4336,94.4705,94.3415,94.3507,4737.0
2019-10-29 12:55:00,102.43,102.57,102.38,102.57,15584.0,94.3507,94.4797,94.3047,94.4797,15584.0
2019-10-29 13:00:00,102.56,102.67,102.44,102.48,13735.0,94.4705,94.5718,94.3599,94.3968,13735.0
2019-10-29 13:05:00,102.46,102.47,102.16,102.16,12913.0,94.3784,94.3876,94.102,94.102,12913.0
2019-10-29 13:10:00,102.14,102.22,102.04,102.06,13263.0,94.0836,94.1573,93.9915,94.0099,13263.0
2019-10-29 13:15:00,102.07,102.18,102.04,102.08,12980.0,94.0191,94.1204,93.9915,94.0283,12980.0
2019-10-29 13:20:00,102.07,102.1,101.99,102.07,9259.0,94.0191,94.0468,93.9454,94.0191,9259.0
2019-10-29 13:25:00,102.07,102.13,102.0,102.09,31489.0,94.0191,94.0744,93.9546,94.0375,31489.0
2019-10-29 13:30:00,102.09,102.24,102.08,102.21,15754.0,94.0375,94.1757,94.0283,94.1481,15754.0
2019-10-29 13:35:00,102.21,102.25,102.15,102.16,14573.0,94.1481,94.1849,94.0928,94.102,14573.0
2019-10-29 13:40:00,102.17,102.26,102.16,102.23,16494.0,94.1112,94.1941,94.102,94.1665,16494.0
2019-10-29 13:45:00,102.22,102.28,102.18,102.18,16185.0,94.1573,94.2126,94.1204,94.1204,16185.0
2019-10-29 13:50:00,102.18,102.21,101.97,101.97,17374.0,94.1204,94.1481,93.927,93.927,17374.0
2019-10-29 13:55:00,101.96,101.98,101.89,101.96,10229.0,93.9178,93.9362,93.8533,93.9178,10229.0
2019-10-29 14:00:00,101.92,101.94,101.75,101.77,9020.0,93.881,93.8994,93.7244,93.7428,9020.0
2019-10-29 14:05:00,101.77,101.78,101.67,101.7,11448.0,93.7428,93.752,93.6507,93.6783,11448.0
2019-10-29 14:10:00,101.7,101.76,101.63,101.67,9609.0,93.6783,93.7336,93.6138,93.6507,9609.0
2019-10-29 14:15:00,101.65,101.73,101.63,101.71,8007.0,93.6323,93.7059,93.6138,93.6875,8007.0
2019-10-29 14:20:00,101.7,101.83,101.68,101.74,39108.0,93.6783,93.7981,93.6599,93.7152,39108.0
2019-10-29 14:25:00,101.73,101.87,101.68,101.87,41444.0,93.7059,93.8349,93.6599,93.8349,41444.0
2019-10-29 14:30:00,101.88,102.03,101.8,102.02,42804.0,93.8441,93.9823,93.7704,93.9731,42804.0
2019-10-29 14:35:00,102.04,102.07,101.97,102.04,11563.0,93.9915,94.0191,93.927,93.9915,11563.0
2019-10-29 14:40:00,102.02,102.03,101.91,101.95,25734.0,93.9731,93.9823,93.8717,93.9086,25734.0
2019-10-29 14:45:00,101.94,102.0,101.8,101.86,16248.0,93.8994,93.9546,93.7704,93.8257,16248.0
2019-10-29 14:50:00,101.85,101.85,101.8,101.81,8460.0,93.8165,93.8165,93.7704,93.7796,8460.0
2019-10-29 14:55:00,101.82,101.88,101.77,101.81,14065.0,93.7888,93.8441,93.7428,93.7796,14065.0
2019-10-29 15:00:00,101.82,101.82,101.62,101.62,19059.0,93.7888,93.7888,93.6046,93.6046,19059.0
2019-10-29 15:05:00,101.63,101.63,101.37,101.49,19056.0,93.6138,93.6138,93.3743,93.4849,19056.0
2019-10-29 15:10:00,101.49,101.58,101.48,101.56,13451.0,93.4849,93.5678,93.4757,93.5494,13451.0
2019-10-29 15:15:00,101.56,101.6,101.53,101.59,14625.0,93.5494,93.5862,93.5217,93.577,14625.0
2019-10-29 15:20:00,101.59,101.61,101.53,101.53,24576.0,93.577,93.5954,93.5217,93.5217,24576.0
2019-10-29 15:25:00,101.55,101.58,101.41,101.47,25957.0,93.5401,93.5678,93.4112,93.4665,25957.0
2019-10-29 15:30:00,101.47,101.6,101.45,101.55,26435.0,93.4665,93.5862,93.448,93.5401,26435.0
2019-10-29 15:35:00,101.55,101.56,101.45,101.49,33245.0,93.5401,93.5494,93.448,93.4849,33245.0
2019-10-29 15:40:00,101.5,101.71,101.46,101.71,28092.0,93.4941,93.6875,93.4572,93.6875,28092.0
2019-10-29 15:45:00,101.71,101.91,101.69,101.85,46584.0,93.6875,93.8717,93.6691,93.8165,46584.0
2019-10-29 15:50:00,101.86,102.16,101.81,102.11,97743.0,93.8257,94.102,93.7796,94.056,97743.0
2019-10-29 15:55:00,102.11,102.2,101.95,102.08,152032.0,94.056,94.1389,93.9086,94.0283,152032.0
2019-10-30 09:30:00,102.08,102.08,101.28,101.35,25973.0,94.0283,94.0283,93.2914,93.3559,25973.0
2019-10-30 09:35:00,101.35,101.39,101.09,101.18,3689.0,93.3559,93.3928,93.1164,93.1993,3689.0
2019-10-30 09:40:00,101.31,101.41,101.08,101.12,7709.0,93.3191,93.4112,93.1072,93.1441,7709.0
2019-10-30 09:45:00,101.09,101.49,101.09,101.49,5244.0,93.1164,93.4849,93.1164,93.4849,5244.0
2019-10-30 09:50:00,101.47,101.49,101.28,101.45,12260.0,93.4665,93.4849,93.2914,93.448,12260.0
2019-10-30 09:55:00,101.42,101.66,101.39,101.62,7466.0,93.4204,93.6415,93.3928,93.6046,7466.0
2019-10-30 10:00:00,101.64,101.68,101.17,101.61,20640.0,93.623,93.6599,93.1901,93.5954,20640.0
2019-10-30 10:05:00,101.64,101.85,101.6,101.77,10365.0,93.623,93.8165,93.5862,93.7428,10365.0
2019-10-30 10:10:00,101.8,102.08,101.73,102.06,8945.0,93.7704,94.0283,93.7059,94.0099,8945.0
2019-10-30 10:15:00,102.06,102.09,101.93,102.01,8846.0,94.0099,94.0375,93.8902,93.9639,8846.0
2019-10-30 10:20:00,102.03,102.1,102.01,102.02,4253.0,93.9823,94.0468,93.9639,93.9731,4253.0
2019-10-30 10:25:00,102.05,102.17,102.0,102.03,16583.0,94.0007,94.1112,93.9546,93.9823,16583.0
2019-10-30 10:30:00,102.03,102.05,101.9,102.0,11656.0,93.9823,94.0007,93.8625,93.9546,11656.0
2019-10-30 10:35:00,102.01,102.11,101.98,102.11,10143.0,93.9639,94.056,93.9362,94.056,10143.0
2019-10-30 10:40:00,102.11,102.22,102.1,102.17,8515.0,94.056,94.1573,94.0468,94.1112,8515.0
2019-10-30 10:45:00,102.16,102.37,102.16,102.28,10332.0,94.102,94.2955,94.102,94.2126,10332.0
2019-10-30 10:50:00,102.28,102.44,102.25,102.44,10071.0,94.2126,94.3599,94.1849,94.3599,10071.0
2019-10-30 10:55:00,102.44,102.45,102.34,102.41,8666.0,94.3599,94.3692,94.2678,94.3323,8666.0
2019-10-30 11:00:00,102.38,102.38,102.13,102.26,11568.0,94.3047,94.3047,94.0744,94.1941,11568.0
2019-10-30 11:05:00,102.24,102.24,102.14,102.22,4975.0,94.1757,94.1757,94.0836,94.1573,4975.0
2019-10-30 11:10:00,102.23,102.27,102.19,102.19,6017.0,94.1665,94.2033,94.1297,94.1297,6017.0
2019-10-30 11:15:00,102.14,102.2,102.07,102.12,19407.0,94.0836,94.1389,94.0191,94.0652,19407.0
2019-10-30 11:20:00,102.12,102.12,101.94,101.94,5375.0,94.0652,94.0652,93.8994,93.8994,5375.0
2019-10-30 11:25:00,101.92,102.03,101.88,102.03,7053.0,93.881,93.9823,93.8441,93.9823,7053.0
2019-10-30 11:30:00,102.05,102.06,101.94,101.99,10181.0,94.0007,94.0099,93.8994,93.9454,10181.0
2019-10-30 11:35:00,102.02,102.08,102.01,102.07,11369.0,93.9731,94.0283,93.9639,94.0191,11369.0
2019-10-30 11:40:00,102.07,102.13,102.0,102.08,8400.0,94.0191,94.0744,93.9546,94.0283,8400.0
2019-10-30 11:45:00,102.06,102.16,102.04,102.14,12865.0,94.0099,94.102,93.9915,94.0836,12865.0
2019-10-30 11:50:00,102.16,102.21,102.12,102.14,5415.0,94.102,94.1481,94.0652,94.0836,5415.0
2019-10-30 11:55:00,102.13,102.31,102.13,102.26,10190.0,94.0744,94.2402,94.0744,94.1941,10190.0
2019-10-30 12:00:00,102.29,102.38,102.23,102.38,6857.0,94.2218,94.3047,94.1665,94.3047,6857.0
2019-10-30 12:05:00,102.38,102.46,102.37,102.46,7151.0,94.3047,94.3784,94.2955,94.3784,7151.0
2019-10-30 12:10:00,102.46,102.57,102.46,102.55,6412.0,94.3784,94.4797,94.3784,94.4613,6412.0
2019-10-30 12:15:00,102.54,102.63,102.49,102.63,8521.0,94.4521,94.535,94.406,94.535,8521.0
2019-10-30 12:20:00,102.63,102.67,102.6,102.64,5593.0,94.535,94.5718,94.5073,94.5442,5593.0
2019-10-30 12:25:00,102.66,102.76,102.66,102.74,6771.0,94.5626,94.6547,94.5626,94.6363,6771.0
2019-10-30 12:30:00,102.75,102.87,102.75,102.86,9314.0,94.6455,94.756,94.6455,94.7468,9314.0
2019-10-30 12:35:00,102.86,102.86,102.65,102.71,4728.0,94.7468,94.7468,94.5534,94.6086,4728.0
2019-10-30 12:40:00,102.71,102.8,102.69,102.78,8049.0,94.6086,94.6915,94.5902,94.6731,8049.0
2019-10-30 12:45:00,102.79,102.82,102.76,102.81,4785.0,94.6823,94.71,94.6547,94.7008,4785.0
2019-10-30 12:50:00,102.81,102.83,102.61,102.61,6350.0,94.7008,94.7192,94.5165,94.5165,6350.0
2019-10-30 12:55:00,102.61,102.61,102.51,102.51,5099.0,94.5165,94.5165,94.4244,94.4244,5099.0
2019-10-30 13:00:00,102.52,102.62,102.48,102.62,4320.0,94.4336,94.5257,94.3968,94.5257,4320.0
2019-10-30 13:05:00,102.62,102.77,102.6,102.76,6003.0,94.5257,94.6639,94.5073,94.6547,6003.0
2019-10-30 13:10:00,102.75,102.8,102.72,102.8,6034.0,94.6455,94.6915,94.6179,94.6915,6034.0
2019-10-30 13:15:00,102.82,102.82,102.59,102.59,6952.0,94.71,94.71,94.4981,94.4981,6952.0
2019-10-30 13:20:00,102.6,102.73,102.6,102.72,4997.0,94.5073,94.6271,94.5073,94.6179,4997.0
2019-10-30 13:25:00,102.76,102.76,102.64,102.65,6388.0,94.6547,94.6547,94.5442,94.5534,6388.0
2019-10-30 13:30:00,102.64,102.8,102.63,102.8,7672.0,94.5442,94.6915,94.535,94.6915,7672.0
2019-10-30 13:35:00,102.8,102.92,102.78,102.89,12923.0,94.6915,94.8021,94.6731,94.7744,12923.0
2019-10-30 13:40:00,102.91,102.94,102.86,102.86,9209.0,94.7929,94.8205,94.7468,94.7468,9209.0
2019-10-30 13:45:00,102.86,102.92,102.74,102.8,11823.0,94.7468,94.8021,94.6363,94.6915,11823.0
2019-10-30 13:50:00,102.78,102.83,102.73,102.81,6773.0,94.6731,94.7192,94.6271,94.7008,6773.0
2019-10-30 13:55:00,102.8,102.8,102.47,102.47,8588.0,94.6915,94.6915,94.3876,94.3876,8588.0
2019-10-30 14:00:00,102.59,102.77,102.45,102.67,7287.0,94.4981,94.6639,94.3692,94.5718,7287.0
2019-10-30 14:05:00,102.62,102.69,102.6,102.62,6450.0,94.5257,94.5902,94.5073,94.5257,6450.0
2019-10-30 14:10:00,102.62,102.85,102.62,102.81,10608.0,94.5257,94.7376,94.5257,94.7008,10608.0
2019-10-30 14:15:00,102.81,102.93,102.78,102.79,12440.0,94.7008,94.8113,94.6731,94.6823,12440.0
2019-10-30 14:20:00,102.81,102.97,102.8,102.9,8427.0,94.7008,94.8481,94.6915,94.7837,8427.0
2019-10-30 14:25:00,102.84,102.87,102.71,102.79,5426.0,94.7284,94.756,94.6086,94.6823,5426.0
2019-10-30 14:30:00,102.79,102.8,102.62,102.7,10834.0,94.6823,94.6915,94.5257,94.5994,10834.0
2019-10-30 14:35:00,102.74,102.88,102.58,102.62,14063.0,94.6363,94.7652,94.4889,94.5257,14063.0
2019-10-30 14:40:00,102.67,102.97,102.65,102.95,8007.0,94.5718,94.8481,94.5534,94.8297,8007.0
2019-10-30 14:45:00,102.93,103.06,102.92,103.03,8579.0,94.8113,94.931,94.8021,94.9034,8579.0
2019-10-30 14:50:00,103.05,103.3,103.04,103.26,21451.0,94.9218,95.1521,94.9126,95.1153,21451.0
2019-10-30 14:55:00,103.22,103.31,103.21,103.27,9332.0,95.0784,95.1613,95.0692,95.1245,9332.0
2019-10-30 15:00:00,103.27,103.31,103.21,103.31,14182.0,95.1245,95.1613,95.0692,95.1613,14182.0
2019-10-30 15:05:00,103.32,103.38,103.27,103.28,19162.0,95.1705,95.2258,95.1245,95.1337,19162.0
2019-10-30 15:10:00,103.3,103.34,103.27,103.29,10554.0,95.1521,95.189,95.1245,95.1429,10554.0
2019-10-30 15:15:00,103.3,103.3,103.21,103.23,10925.0,95.1521,95.1521,95.0692,95.0876,10925.0
2019-10-30 15:20:00,103.26,103.47,103.26,103.46,17219.0,95.1153,95.3087,95.1153,95.2995,17219.0
2019-10-30 15:25:00,103.49,103.49,103.39,103.41,13826.0,95.3271,95.3271,95.235,95.2534,13826.0
2019-10-30 15:30:00,103.41,103.46,103.4,103.41,19543.0,95.2534,95.2995,95.2442,95.2534,19543.0
2019-10-30 15:35:00,103.42,103.43,103.25,103.3,22777.0,95.2626,95.2719,95.1061,95.1521,22777.0
2019-10-30 15:40:00,103.28,103.37,103.25,103.27,20825.0,95.1337,95.2166,95.1061,95.1245,20825.0
2019-10-30 15:45:00,103.26,103.4,103.21,103.33,43882.0,95.1153,95.2442,95.0692,95.1797,43882.0
2019-10-30 15:50:00,103.34,103.51,103.34,103.51,75293.0,95.189,95.3455,95.189,95.3455,75293.0
2019-10-30 15:55:00,103.49,103.66,103.41,103.62,158668.0,95.3271,95.4837,95.2534,95.4469,158668.0
2019-10-31 09:30:00,103.08,103.29,103.0,103.15,20805.0,94.9495,95.1429,94.8758,95.0139,20805.0
2019-10-31 09:35:00,103.15,103.18,102.95,103.15,4914.0,95.0139,95.0416,94.8297,95.0139,4914.0
2019-10-31 09:40:00,103.14,103.15,103.04,103.11,8427.0,95.0047,95.0139,94.9126,94.9771,8427.0
2019-10-31 09:45:00,103.08,103.75,103.05,103.75,17239.0,94.9495,95.5666,94.9218,95.5666,17239.0
2019-10-31 09:50:00,103.76,104.27,103.74,104.22,24360.0,95.5758,96.0456,95.5574,95.9995,24360.0
2019-10-31 09:55:00,104.2,104.22,103.95,104.04,34312.0,95.9811,95.9995,95.7508,95.8337,34312.0
2019-10-31 10:00:00,104.06,104.07,103.74,103.74,14889.0,95.8522,95.8614,95.5574,95.5574,14889.0
2019-10-31 10:05:00,103.77,103.85,103.76,103.83,12755.0,95.585,95.6587,95.5758,95.6403,12755.0
2019-10-31 10:10:00,103.83,103.89,103.62,103.68,10299.0,95.6403,95.6956,95.4469,95.5021,10299.0
2019-10-31 10:15:00,103.65,103.85,103.65,103.81,8004.0,95.4745,95.6587,95.4745,95.6219,8004.0
2019-10-31 10:20:00,103.81,103.86,103.56,103.59,7978.0,95.6219,95.6679,95.3916,95.4192,7978.0
2019-10-31 10:25:00,103.63,103.65,103.44,103.44,13893.0,95.4561,95.4745,95.2811,95.2811,13893.0
2019-10-31 10:30:00,103.44,103.46,103.15,103.19,14880.0,95.2811,95.2995,95.0139,95.0508,14880.0
2019-10-31 10:35:00,103.16,103.29,103.01,103.29,17286.0,95.0231,95.1429,94.885,95.1429,17286.0
2019-10-31 10:40:00,103.27,103.38,103.18,103.22,7066.0,95.1245,95.2258,95.0416,95.0784,7066.0
2019-10-31 10:45:00,103.19,103.19,103.05,103.17,6681.0,95.0508,95.0508,94.9218,95.0324,6681.0
2019-10-31 10:50:00,103.16,103.24,103.09,103.1,10233.0,95.0231,95.0968,94.9587,94.9679,10233.0
2019-10-31 10:55:00,103.09,103.14,103.02,103.11,8876.0,94.9587,95.0047,94.8942,94.9771,8876.0
2019-10-31 11:00:00,103.12,103.24,103.06,103.07,10029.0,94.9863,95.0968,94.931,94.9402,10029.0
2019-10-31 11:05:00,103.08,103.16,103.04,103.07,9533.0,94.9495,95.0231,94.9126,94.9402,9533.0
2019-10-31 11:10:00,103.09,103.09,102.97,103.03,9284.0,94.9587,94.9587,94.8481,94.9034,9284.0
2019-10-31 11:15:00,103.04,103.05,102.73,102.74,10240.0,94.9126,94.9218,94.6271,94.6363,10240.0
2019-10-31 11:20:00,102.73,102.87,102.73,102.79,7769.0,94.6271,94.756,94.6271,94.6823,7769.0
2019-10-31 11:25:00,102.81,102.99,102.81,102.99,6876.0,94.7008,94.8666,94.7008,94.8666,6876.0
2019-10-31 11:30:00,102.99,103.01,102.82,102.84,9875.0,94.8666,94.885,94.71,94.7284,9875.0
2019-10-31 11:35:00,102.84,103.1,102.83,103.1,17331.0,94.7284,94.9679,94.7192,94.9679,17331.0
2019-10-31 11:40:00,103.09,103.13,103.0,103.04,9037.0,94.9587,94.9955,94.8758,94.9126,9037.0
2019-10-31 11:45:00,103.04,103.11,102.94,102.94,60554.0,94.9126,94.9771,94.8205,94.8205,60554.0
2019-10-31 11:50:00,102.95,102.95,102.83,102.83,7949.0,94.8297,94.8297,94.7192,94.7192,7949.0
2019-10-31 11:55:00,102.85,102.86,102.79,102.81,9574.0,94.7376,94.7468,94.6823,94.7008,9574.0
2019-10-31 12:00:00,102.75,102.75,102.58,102.58,18541.0,94.6455,94.6455,94.4889,94.4889,18541.0
2019-10-31 12:05:00,102.56,102.73,102.53,102.73,3612.0,94.4705,94.6271,94.4428,94.6271,3612.0
2019-10-31 12:10:00,102.74,102.85,102.74,102.84,9858.0,94.6363,94.7376,94.6363,94.7284,9858.0
2019-10-31 12:15:00,102.85,102.86,102.73,102.76,4996.0,94.7376,94.7468,94.6271,94.6547,4996.0
2019-10-31 12:20:00,102.72,102.77,102.7,102.77,5202.0,94.6179,94.6639,94.5994,94.6639,5202.0
2019-10-31 12:25:00,102.77,102.99,102.76,102.99,13547.0,94.6639,94.8666,94.6547,94.8666,13547.0
2019-10-31 12:30:00,103.0,103.0,102.85,102.85,13867.0,94.8758,94.8758,94.7376,94.7376,13867.0
2019-10-31 12:35:00,102.88,102.94,102.81,102.93,7223.0,94.7652,94.8205,94.7008,94.8113,7223.0
2019-10-31 12:40:00,102.91,102.98,102.89,102.93,23432.0,94.7929,94.8573,94.7744,94.8113,23432.0
2019-10-31 12:45:00,102.94,102.96,102.89,102.96,4783.0,94.8205,94.8389,94.7744,94.8389,4783.0
2019-10-31 12:50:00,102.97,102.98,102.92,102.95,6412.0,94.8481,94.8573,94.8021,94.8297,6412.0
2019-10-31 12:55:00,102.96,103.19,102.96,103.17,47251.0,94.8389,95.0508,94.8389,95.0324,47251.0
2019-10-31 13:00:00,103.17,103.21,103.11,103.15,10441.0,95.0324,95.0692,94.9771,95.0139,10441.0
2019-10-31 13:05:00,103.16,103.29,103.15,103.29,5441.0,95.0231,95.1429,95.0139,95.1429,5441.0
2019-10-31 13:10:00,103.29,103.32,103.13,103.22,9629.0,95.1429,95.1705,94.9955,95.0784,9629.0
2019-10-31 13:15:00,103.2,103.21,103.13,103.13,6020.0,95.06,95.0692,94.9955,94.9955,6020.0
2019-10-31 13:20:00,103.14,103.14,103.07,103.07,5584.0,95.0047,95.0047,94.9402,94.9402,5584.0
2019-10-31 13:25:00,103.08,103.18,103.07,103.18,7430.0,94.9495,95.0416,94.9402,95.0416,7430.0
2019-10-31 13:30:00,103.18,103.22,103.17,103.22,5533.0,95.0416,95.0784,95.0324,95.0784,5533.0
2019-10-31 13:35:00,103.21,103.24,103.18,103.18,4583.0,95.0692,95.0968,95.0416,95.0416,4583.0
2019-10-31 13:40:00,103.2,103.23,103.18,103.18,5150.0,95.06,95.0876,95.0416,95.0416,5150.0
2019-10-31 13:45:00,103.17,103.23,103.15,103.2,7656.0,95.0324,95.0876,95.0139,95.06,7656.0
2019-10-31 13:50:00,103.18,103.19,103.13,103.19,6143.0,95.0416,95.0508,94.9955,95.0508,6143.0
2019-10-31 13:55:00,103.2,103.21,103.16,103.16,4847.0,95.06,95.0692,95.0231,95.0231,4847.0
2019-10-31 14:00:00,103.15,103.15,102.9,102.95,19389.0,95.0139,95.0139,94.7837,94.8297,19389.0
2019-10-31 14:05:00,102.97,103.0,102.94,103.0,14518.0,94.8481,94.8758,94.8205,94.8758,14518.0
2019-10-31 14:10:00,103.0,103.1,102.95,102.95,25289.0,94.8758,94.9679,94.8297,94.8297,25289.0
2019-10-31 14:15:00,102.95,102.95,102.87,102.9,7283.0,94.8297,94.8297,94.756,94.7837,7283.0
2019-10-31 14:20:00,102.89,102.99,102.87,102.99,14009.0,94.7744,94.8666,94.756,94.8666,14009.0
2019-10-31 14:25:00,103.01,103.04,103.0,103.04,4767.0,94.885,94.9126,94.8758,94.9126,4767.0
2019-10-31 14:30:00,103.02,103.03,102.98,102.98,4804.0,94.8942,94.9034,94.8573,94.8573,4804.0
2019-10-31 14:35:00,102.99,103.2,102.98,103.1,32229.0,94.8666,95.06,94.8573,94.9679,32229.0
2019-10-31 14:40:00,103.09,103.09,102.99,103.01,22617.0,94.9587,94.9587,94.8666,94.885,22617.0
2019-10-31 14:45:00,103.01,103.05,102.97,103.05,12500.0,94.885,94.9218,94.8481,94.9218,12500.0
2019-10-31 14:50:00,103.06,103.07,103.02,103.07,7566.0,94.931,94.9402,94.8942,94.9402,7566.0
2019-10-31 14:55:00,103.07,103.12,103.05,103.12,8779.0,94.9402,94.9863,94.9218,94.9863,8779.0
2019-10-31 15:00:00,103.12,103.2,103.1,103.2,9154.0,94.9863,95.06,94.9679,95.06,9154.0
2019-10-31 15:05:00,103.2,103.21,103.15,103.17,11758.0,95.06,95.0692,95.0139,95.0324,11758.0
2019-10-31 15:10:00,103.17,103.28,103.16,103.25,16337.0,95.0324,95.1337,95.0231,95.1061,16337.0
2019-10-31 15:15:00,103.26,103.32,103.24,103.32,7488.0,95.1153,95.1705,95.0968,95.1705,7488.0
2019-10-31 15:20:00,103.31,103.32,103.27,103.28,12894.0,95.1613,95.1705,95.1245,95.1337,12894.0
2019-10-31 15:25:00,103.28,103.3,103.2,103.23,15523.0,95.1337,95.1521,95.06,95.0876,15523.0
2019-10-31 15:30:00,103.23,103.44,103.22,103.37,28274.0,95.0876,95.2811,95.0784,95.2166,28274.0
2019-10-31 15:35:00,103.37,103.37,103.19,103.21,22535.0,95.2166,95.2166,95.0508,95.0692,22535.0
2019-10-31 15:40:00,103.2,103.24,103.17,103.2,34636.0,95.06,95.0968,95.0324,95.06,34636.0
2019-10-31 15:45:00,103.2,103.26,103.15,103.16,40513.0,95.06,95.1153,95.0139,95.0231,40513.0
2019-10-31 15:50:00,103.15,103.38,103.09,103.37,65557.0,95.0139,95.2258,94.9587,95.2166,65557.0
2019-10-31 15:55:00,103.35,103.68,103.33,103.62,168581.0,95.1982,95.5021,95.1797,95.4469,168581.0
2019-11-01 09:30:00,104.3,104.3,103.85,104.07,25764.0,96.0732,96.0732,95.6587,95.8614,25764.0
2019-11-01 09:35:00,104.03,104.33,104.03,104.33,7176.0,95.8245,96.1009,95.8245,96.1009,7176.0
2019-11-01 09:40:00,104.26,104.29,104.05,104.1,10625.0,96.0364,96.064,95.843,95.889,10625.0
2019-11-01 09:45:00,104.14,104.14,103.91,104.08,7326.0,95.9259,95.9259,95.714,95.8706,7326.0
2019-11-01 09:50:00,104.07,104.13,104.01,104.1,17387.0,95.8614,95.9166,95.8061,95.889,17387.0
2019-11-01 09:55:00,104.11,104.13,104.06,104.12,36018.0,95.8982,95.9166,95.8522,95.9074,36018.0
2019-11-01 10:00:00,104.09,104.14,103.85,104.07,51035.0,95.8798,95.9259,95.6587,95.8614,51035.0
2019-11-01 10:05:00,104.01,104.15,104.0,104.13,12712.0,95.8061,95.9351,95.7969,95.9166,12712.0
2019-11-01 10:10:00,104.14,104.35,104.11,104.32,14908.0,95.9259,96.1193,95.8982,96.0917,14908.0
2019-11-01 10:15:00,104.35,104.41,104.28,104.3,22971.0,96.1193,96.1746,96.0548,96.0732,22971.0
2019-11-01 10:20:00,104.3,104.32,104.19,104.32,9175.0,96.0732,96.0917,95.9719,96.0917,9175.0
2019-11-01 10:25:00,104.31,104.34,104.18,104.18,6413.0,96.0824,96.1101,95.9627,95.9627,6413.0
2019-11-01 10:30:00,104.19,104.28,104.18,104.27,15955.0,95.9719,96.0548,95.9627,96.0456,15955.0
2019-11-01 10:35:00,104.25,104.29,104.2,104.29,13372.0,96.0272,96.064,95.9811,96.064,13372.0
2019-11-01 10:40:00,104.29,104.29,104.12,104.19,12614.0,96.064,96.064,95.9074,95.9719,12614.0
2019-11-01 10:45:00,104.16,104.16,104.07,104.09,5441.0,95.9443,95.9443,95.8614,95.8798,5441.0
2019-11-01 10:50:00,104.1,104.23,104.04,104.22,9942.0,95.889,96.0088,95.8337,95.9995,9942.0
2019-11-01 10:55:00,104.23,104.26,104.19,104.19,12303.0,96.0088,96.0364,95.9719,95.9719,12303.0
2019-11-01 11:00:00,104.19,104.2,103.89,103.91,13137.0,95.9719,95.9811,95.6956,95.714,13137.0
2019-11-01 11:05:00,103.91,103.94,103.8,103.86,9555.0,95.714,95.7416,95.6127,95.6679,9555.0
2019-11-01 11:10:00,103.89,103.89,103.78,103.81,21575.0,95.6956,95.6956,95.5942,95.6219,21575.0
2019-11-01 11:15:00,103.79,103.79,103.61,103.61,11429.0,95.6035,95.6035,95.4377,95.4377,11429.0
2019-11-01 11:20:00,103.61,103.63,103.57,103.59,13886.0,95.4377,95.4561,95.4008,95.4192,13886.0
2019-11-01 11:25:00,103.6,103.7,103.58,103.61,26206.0,95.4284,95.5206,95.41,95.4377,26206.0
2019-11-01 11:30:00,103.62,103.76,103.59,103.74,42078.0,95.4469,95.5758,95.4192,95.5574,42078.0
2019-11-01 11:35:00,103.74,103.88,103.74,103.88,8462.0,95.5574,95.6864,95.5574,95.6864,8462.0
2019-11-01 11:40:00,103.86,104.0,103.81,103.82,28311.0,95.6679,95.7969,95.6219,95.6311,28311.0
2019-11-01 11:45:00,103.82,103.96,103.82,103.95,16092.0,95.6311,95.76,95.6311,95.7508,16092.0
2019-11-01 11:50:00,103.96,103.97,103.9,103.93,10867.0,95.76,95.7693,95.7048,95.7324,10867.0
2019-11-01 11:55:00,103.95,104.06,103.93,104.04,17746.0,95.7508,95.8522,95.7324,95.8337,17746.0
2019-11-01 12:00:00,104.03,104.04,103.95,103.97,39781.0,95.8245,95.8337,95.7508,95.7693,39781.0
2019-11-01 12:05:00,103.97,104.0,103.94,103.97,7231.0,95.7693,95.7969,95.7416,95.7693,7231.0
2019-11-01 12:10:00,103.98,104.01,103.92,104.01,5200.0,95.7785,95.8061,95.7232,95.8061,5200.0
2019-11-01 12:15:00,104.01,104.19,104.01,104.18,12952.0,95.8061,95.9719,95.8061,95.9627,12952.0
2019-11-01 12:20:00,104.2,104.26,104.14,104.22,10933.0,95.9811,96.0364,95.9259,95.9995,10933.0
2019-11-01 12:25:00,104.21,104.21,104.14,104.21,6136.0,95.9903,95.9903,95.9259,95.9903,6136.0
2019-11-01 12:30:00,104.24,104.26,104.18,104.2,6278.0,96.018,96.0364,95.9627,95.9811,6278.0
2019-11-01 12:35:00,104.21,104.39,104.2,104.32,23803.0,95.9903,96.1561,95.9811,96.0917,23803.0
2019-11-01 12:40:00,104.31,104.35,104.26,104.26,11582.0,96.0824,96.1193,96.0364,96.0364,11582.0
2019-11-01 12:45:00,104.26,104.28,104.21,104.25,5529.0,96.0364,96.0548,95.9903,96.0272,5529.0
2019-11-01 12:50:00,104.25,104.26,104.16,104.16,4264.0,96.0272,96.0364,95.9443,95.9443,4264.0
2019-11-01 12:55:00,104.17,104.2,104.16,104.17,5733.0,95.9535,95.9811,95.9443,95.9535,5733.0
2019-11-01 13:00:00,104.18,104.27,104.18,104.25,6551.0,95.9627,96.0456,95.9627,96.0272,6551.0
2019-11-01 13:05:00,104.24,104.27,104.23,104.23,5504.0,96.018,96.0456,96.0088,96.0088,5504.0
2019-11-01 13:10:00,104.22,104.25,104.19,104.25,4145.0,95.9995,96.0272,95.9719,96.0272,4145.0
2019-11-01 13:15:00,104.25,104.31,104.24,104.28,10212.0,96.0272,96.0824,96.018,96.0548,10212.0
2019-11-01 13:20:00,104.29,104.31,104.23,104.23,6045.0,96.064,96.0824,96.0088,96.0088,6045.0
2019-11-01 13:25:00,104.23,104.24,104.19,104.22,5631.0,96.0088,96.018,95.9719,95.9995,5631.0
2019-11-01 13:30:00,104.23,104.28,104.23,104.27,7135.0,96.0088,96.0548,96.0088,96.0456,7135.0
2019-11-01 13:35:00,104.29,104.32,104.26,104.32,9413.0,96.064,96.0917,96.0364,96.0917,9413.0
2019-11-01 13:40:00,104.32,104.35,104.31,104.34,5630.0,96.0917,96.1193,96.0824,96.1101,5630.0
2019-11-01 13:45:00,104.33,104.4,104.31,104.37,9523.0,96.1009,96.1653,96.0824,96.1377,9523.0
2019-11-01 13:50:00,104.35,104.4,104.34,104.4,10722.0,96.1193,96.1653,96.1101,96.1653,10722.0
2019-11-01 13:55:00,104.39,104.39,104.32,104.33,7752.0,96.1561,96.1561,96.0917,96.1009,7752.0
2019-11-01 14:00:00,104.33,104.34,104.3,104.31,11743.0,96.1009,96.1101,96.0732,96.0824,11743.0
2019-11-01 14:05:00,104.32,104.42,104.32,104.41,26791.0,96.0917,96.1838,96.0917,96.1746,26791.0
2019-11-01 14:10:00,104.41,104.46,104.31,104.37,43032.0,96.1746,96.2206,96.0824,96.1377,43032.0
2019-11-01 14:15:00,104.36,104.38,104.07,104.07,24534.0,96.1285,96.1469,95.8614,95.8614,24534.0
2019-11-01 14:20:00,104.06,104.11,104.05,104.07,9098.0,95.8522,95.8982,95.843,95.8614,9098.0
2019-11-01 14:25:00,104.08,104.23,104.08,104.22,8333.0,95.8706,96.0088,95.8706,95.9995,8333.0
2019-11-01 14:30:00,104.23,104.26,104.19,104.25,12469.0,96.0088,96.0364,95.9719,96.0272,12469.0
2019-11-01 14:35:00,104.23,104.25,104.19,104.22,9564.0,96.0088,96.0272,95.9719,95.9995,9564.0
2019-11-01 14:40:00,104.23,104.27,104.21,104.26,11203.0,96.0088,96.0456,95.9903,96.0364,11203.0
2019-11-01 14:45:00,104.27,104.27,104.16,104.2,18308.0,96.0456,96.0456,95.9443,95.9811,18308.0
2019-11-01 14:50:00,104.21,104.28,104.2,104.25,7600.0,95.9903,96.0548,95.9811,96.0272,7600.0
2019-11-01 14:55:00,104.25,104.31,104.24,104.24,12424.0,96.0272,96.0824,96.018,96.018,12424.0
2019-11-01 15:00:00,104.25,104.26,104.14,104.16,10972.0,96.0272,96.0364,95.9259,95.9443,10972.0
2019-11-01 15:05:00,104.16,104.18,104.15,104.16,15161.0,95.9443,95.9627,95.9351,95.9443,15161.0
2019-11-01 15:10:00,104.16,104.22,104.16,104.21,8665.0,95.9443,95.9995,95.9443,95.9903,8665.0
2019-11-01 15:15:00,104.22,104.26,104.2,104.2,12114.0,95.9995,96.0364,95.9811,95.9811,12114.0
2019-11-01 15:20:00,104.2,104.21,104.08,104.09,19993.0,95.9811,95.9903,95.8706,95.8798,19993.0
2019-11-01 15:25:00,104.09,104.25,104.08,104.25,12728.0,95.8798,96.0272,95.8706,96.0272,12728.0
2019-11-01 15:30:00,104.26,104.34,104.21,104.34,17603.0,96.0364,96.1101,95.9903,96.1101,17603.0
2019-11-01 15:35:00,104.33,104.47,104.33,104.46,24705.0,96.1009,96.2298,96.1009,96.2206,24705.0
2019-11-01 15:40:00,104.45,104.49,104.4,104.41,24847.0,96.2114,96.2482,96.1653,96.1746,24847.0
2019-11-01 15:45:00,104.41,104.46,104.35,104.35,59974.0,96.1746,96.2206,96.1193,96.1193,59974.0
2019-11-01 15:50:00,104.36,104.37,104.22,104.33,53029.0,96.1285,96.1377,95.9995,96.1009,53029.0
2019-11-01 15:55:00,104.33,104.34,104.17,104.27,144062.0,96.1009,96.1101,95.9535,96.0456,144062.0
2019-11-04 09:30:00,104.75,104.86,104.45,104.79,27557.0,96.4877,96.5891,96.2114,96.5246,27557.0
2019-11-04 09:35:00,104.76,104.76,104.5,104.72,14998.0,96.4969,96.4969,96.2575,96.4601,14998.0
2019-11-04 09:40:00,104.71,104.74,104.47,104.57,16172.0,96.4509,96.4785,96.2298,96.3219,16172.0
2019-11-04 09:45:00,104.58,104.58,104.24,104.47,29383.0,96.3311,96.3311,96.018,96.2298,29383.0
2019-11-04 09:50:00,104.46,104.51,104.28,104.35,29821.0,96.2206,96.2667,96.0548,96.1193,29821.0
2019-11-04 09:55:00,104.38,104.41,104.2,104.22,8258.0,96.1469,96.1746,95.9811,95.9995,8258.0
2019-11-04 10:00:00,104.12,104.15,103.95,104.01,6097.0,95.9074,95.9351,95.7508,95.8061,6097.0
2019-11-04 10:05:00,103.98,104.01,103.94,103.98,4056.0,95.7785,95.8061,95.7416,95.7785,4056.0
2019-11-04 10:10:00,103.98,104.01,103.78,103.84,6003.0,95.7785,95.8061,95.5942,95.6495,6003.0
2019-11-04 10:15:00,103.82,103.83,103.73,103.83,4397.0,95.6311,95.6403,95.5482,95.6403,4397.0
2019-11-04 10:20:00,103.85,103.9,103.84,103.87,7094.0,95.6587,95.7048,95.6495,95.6771,7094.0
2019-11-04 10:25:00,103.79,103.88,103.76,103.82,3870.0,95.6035,95.6864,95.5758,95.6311,3870.0
2019-11-04 10:30:00,103.82,103.83,103.72,103.74,7583.0,95.6311,95.6403,95.539,95.5574,7583.0
2019-11-04 10:35:00,103.76,103.76,103.67,103.72,5861.0,95.5758,95.5758,95.4929,95.539,5861.0
2019-11-04 10:40:00,103.72,103.72,103.49,103.49,14629.0,95.539,95.539,95.3271,95.3271,14629.0
2019-11-04 10:45:00,103.49,103.51,103.44,103.48,7364.0,95.3271,95.3455,95.2811,95.3179,7364.0
2019-11-04 10:50:00,103.48,103.51,103.43,103.43,3408.0,95.3179,95.3455,95.2719,95.2719,3408.0
2019-11-04 10:55:00,103.44,103.49,103.37,103.49,5827.0,95.2811,95.3271,95.2166,95.3271,5827.0
2019-11-04 11:00:00,103.49,103.77,103.48,103.77,7017.0,95.3271,95.585,95.3179,95.585,7017.0
2019-11-04 11:05:00,103.75,103.83,103.71,103.83,4800.0,95.5666,95.6403,95.5298,95.6403,4800.0
2019-11-04 11:10:00,103.81,103.81,103.72,103.76,5849.0,95.6219,95.6219,95.539,95.5758,5849.0
2019-11-04 11:15:00,103.75,103.78,103.71,103.71,5006.0,95.5666,95.5942,95.5298,95.5298,5006.0
2019-11-04 11:20:00,103.71,103.77,103.69,103.75,4603.0,95.5298,95.585,95.5113,95.5666,4603.0
2019-11-04 11:25:00,103.75,103.79,103.63,103.69,4599.0,95.5666,95.6035,95.4561,95.5113,4599.0
2019-11-04 11:30:00,103.68,103.69,103.54,103.57,6935.0,95.5021,95.5113,95.3732,95.4008,6935.0
2019-11-04 11:35:00,103.57,103.57,103.46,103.47,5083.0,95.4008,95.4008,95.2995,95.3087,5083.0
2019-11-04 11:40:00,103.45,103.5,103.34,103.36,9599.0,95.2903,95.3363,95.189,95.2074,9599.0
2019-11-04 11:45:00,103.36,103.37,103.27,103.35,13342.0,95.2074,95.2166,95.1245,95.1982,13342.0
2019-11-04 11:50:00,103.35,103.35,103.27,103.32,6543.0,95.1982,95.1982,95.1245,95.1705,6543.0
2019-11-04 11:55:00,103.31,103.34,103.2,103.21,15970.0,95.1613,95.189,95.06,95.0692,15970.0
2019-11-04 12:00:00,103.21,103.21,103.08,103.09,11416.0,95.0692,95.0692,94.9495,94.9587,11416.0
2019-11-04 12:05:00,103.1,103.21,103.1,103.2,11043.0,94.9679,95.0692,94.9679,95.06,11043.0
2019-11-04 12:10:00,103.2,103.27,103.2,103.23,10909.0,95.06,95.1245,95.06,95.0876,10909.0
2019-11-04 12:15:00,103.24,103.31,103.24,103.29,4577.0,95.0968,95.1613,95.0968,95.1429,4577.0
2019-11-04 12:20:00,103.29,103.29,103.2,103.21,4327.0,95.1429,95.1429,95.06,95.0692,4327.0
2019-11-04 12:25:00,103.19,103.3,103.17,103.24,8991.0,95.0508,95.1521,95.0324,95.0968,8991.0
2019-11-04 12:30:00,103.26,103.28,103.22,103.24,15720.0,95.1153,95.1337,95.0784,95.0968,15720.0
2019-11-04 12:35:00,103.24,103.3,103.14,103.18,52121.0,95.0968,95.1521,95.0047,95.0416,52121.0
2019-11-04 12:40:00,103.18,103.24,103.17,103.17,22432.0,95.0416,95.0968,95.0324,95.0324,22432.0
2019-11-04 12:45:00,103.15,103.19,102.96,103.02,43868.0,95.0139,95.0508,94.8389,94.8942,43868.0
2019-11-04 12:50:00,103.02,103.06,102.96,103.03,20102.0,94.8942,94.931,94.8389,94.9034,20102.0
2019-11-04 12:55:00,103.03,103.05,102.99,103.02,11916.0,94.9034,94.9218,94.8666,94.8942,11916.0
2019-11-04 13:00:00,103.02,103.06,102.99,103.05,16185.0,94.8942,94.931,94.8666,94.9218,16185.0
2019-11-04 13:05:00,103.06,103.09,103.05,103.06,17473.0,94.931,94.9587,94.9218,94.931,17473.0
2019-11-04 13:10:00,103.05,103.05,102.91,102.92,25036.0,94.9218,94.9218,94.7929,94.8021,25036.0
2019-11-04 13:15:00,102.92,102.95,102.84,102.86,12676.0,94.8021,94.8297,94.7284,94.7468,12676.0
2019-11-04 13:20:00,102.85,102.92,102.82,102.92,20433.0,94.7376,94.8021,94.71,94.8021,20433.0
2019-11-04 13:25:00,102.91,102.91,102.81,102.82,16396.0,94.7929,94.7929,94.7008,94.71,16396.0
2019-11-04 13:30:00,102.82,102.85,102.76,102.76,48681.0,94.71,94.7376,94.6547,94.6547,48681.0
2019-11-04 13:35:00,102.76,102.93,102.72,102.93,39237.0,94.6547,94.8113,94.6179,94.8113,39237.0
2019-11-04 13:40:00,102.93,103.05,102.92,102.92,23109.0,94.8113,94.9218,94.8021,94.8021,23109.0
2019-11-04 13:45:00,102.92,102.93,102.81,102.81,41420.0,94.8021,94.8113,94.7008,94.7008,41420.0
2019-11-04 13:50:00,102.8,102.88,102.75,102.82,16061.0,94.6915,94.7652,94.6455,94.71,16061.0
2019-11-04 13:55:00,102.82,102.9,102.78,102.9,5842.0,94.71,94.7837,94.6731,94.7837,5842.0
2019-11-04 14:00:00,102.9,102.91,102.8,102.8,5574.0,94.7837,94.7929,94.6915,94.6915,5574.0
2019-11-04 14:05:00,102.79,102.8,102.7,102.7,8880.0,94.6823,94.6915,94.5994,94.5994,8880.0
2019-11-04 14:10:00,102.7,102.71,102.62,102.67,28191.0,94.5994,94.6086,94.5257,94.5718,28191.0
2019-11-04 14:15:00,102.67,102.75,102.62,102.73,42751.0,94.5718,94.6455,94.5257,94.6271,42751.0
2019-11-04 14:20:00,102.72,102.78,102.68,102.75,7211.0,94.6179,94.6731,94.581,94.6455,7211.0
2019-11-04 14:25:00,102.76,102.78,102.6,102.61,30793.0,94.6547,94.6731,94.5073,94.5165,30793.0
2019-11-04 14:30:00,102.62,102.67,102.56,102.65,9878.0,94.5257,94.5718,94.4705,94.5534,9878.0
2019-11-04 14:35:00,102.66,102.67,102.56,102.56,4826.0,94.5626,94.5718,94.4705,94.4705,4826.0
2019-11-04 14:40:00,102.56,102.59,102.52,102.53,8494.0,94.4705,94.4981,94.4336,94.4428,8494.0
2019-11-04 14:45:00,102.52,102.58,102.47,102.49,10374.0,94.4336,94.4889,94.3876,94.406,10374.0
2019-11-04 14:50:00,102.48,102.49,102.4,102.42,7116.0,94.3968,94.406,94.3231,94.3415,7116.0
2019-11-04 14:55:00,102.42,102.42,102.33,102.33,10674.0,94.3415,94.3415,94.2586,94.2586,10674.0
2019-11-04 15:00:00,102.33,102.34,102.26,102.31,10254.0,94.2586,94.2678,94.1941,94.2402,10254.0
2019-11-04 15:05:00,102.31,102.33,102.28,102.3,7136.0,94.2402,94.2586,94.2126,94.231,7136.0
2019-11-04 15:10:00,102.3,102.3,102.17,102.17,11065.0,94.231,94.231,94.1112,94.1112,11065.0
2019-11-04 15:15:00,102.15,102.3,102.15,102.3,13338.0,94.0928,94.231,94.0928,94.231,13338.0
2019-11-04 15:20:00,102.3,102.38,102.3,102.36,8726.0,94.231,94.3047,94.231,94.2863,8726.0
2019-11-04 15:25:00,102.37,102.39,102.29,102.29,11031.0,94.2955,94.3139,94.2218,94.2218,11031.0
2019-11-04 15:30:00,102.31,102.32,102.25,102.28,14896.0,94.2402,94.2494,94.1849,94.2126,14896.0
2019-11-04 15:35:00,102.28,102.3,102.23,102.23,10614.0,94.2126,94.231,94.1665,94.1665,10614.0
2019-11-04 15:40:00,102.23,102.34,102.19,102.31,18042.0,94.1665,94.2678,94.1297,94.2402,18042.0
2019-11-04 15:45:00,102.31,102.48,102.31,102.45,26278.0,94.2402,94.3968,94.2402,94.3692,26278.0
2019-11-04 15:50:00,102.45,102.67,102.45,102.64,46724.0,94.3692,94.5718,94.3692,94.5442,46724.0
2019-11-04 15:55:00,102.66,102.72,102.61,102.69,108989.0,94.5626,94.6179,94.5165,94.5902,108989.0
2019-11-05 09:30:00,102.86,103.2,102.5,102.98,19622.0,94.7468,95.06,94.4152,94.8573,19622.0
2019-11-05 09:35:00,102.9,103.14,102.89,103.01,9192.0,94.7837,95.0047,94.7744,94.885,9192.0
2019-11-05 09:40:00,103.01,103.13,102.89,102.95,13914.0,94.885,94.9955,94.7744,94.8297,13914.0
2019-11-05 09:45:00,103.04,103.04,102.71,102.86,19291.0,94.9126,94.9126,94.6086,94.7468,19291.0
2019-11-05 09:50:00,102.86,103.06,102.8,102.86,47476.0,94.7468,94.931,94.6915,94.7468,47476.0
2019-11-05 09:55:00,102.86,102.94,102.7,102.71,5987.0,94.7468,94.8205,94.5994,94.6086,5987.0
2019-11-05 10:00:00,102.76,102.95,102.75,102.9,6697.0,94.6547,94.8297,94.6455,94.7837,6697.0
2019-11-05 10:05:00,102.89,102.93,102.78,102.83,154403.0,94.7744,94.8113,94.6731,94.7192,154403.0
2019-11-05 10:10:00,102.81,102.81,102.6,102.69,7738.0,94.7008,94.7008,94.5073,94.5902,7738.0
2019-11-05 10:15:00,102.71,102.84,102.66,102.82,9594.0,94.6086,94.7284,94.5626,94.71,9594.0
2019-11-05 10:20:00,102.82,103.0,102.75,102.93,4665.0,94.71,94.8758,94.6455,94.8113,4665.0
2019-11-05 10:25:00,102.93,102.93,102.6,102.62,7576.0,94.8113,94.8113,94.5073,94.5257,7576.0
2019-11-05 10:30:00,102.63,102.7,102.59,102.66,12534.0,94.535,94.5994,94.4981,94.5626,12534.0
2019-11-05 10:35:00,102.64,102.8,102.64,102.75,42372.0,94.5442,94.6915,94.5442,94.6455,42372.0
2019-11-05 10:40:00,102.73,102.84,102.65,102.73,22777.0,94.6271,94.7284,94.5534,94.6271,22777.0
2019-11-05 10:45:00,102.76,102.79,102.43,102.57,53201.0,94.6547,94.6823,94.3507,94.4797,53201.0
2019-11-05 10:50:00,102.53,102.66,102.52,102.57,4593.0,94.4428,94.5626,94.4336,94.4797,4593.0
2019-11-05 10:55:00,102.56,102.61,102.56,102.59,7448.0,94.4705,94.5165,94.4705,94.4981,7448.0
2019-11-05 11:00:00,102.6,102.61,102.55,102.59,10940.0,94.5073,94.5165,94.4613,94.4981,10940.0
2019-11-05 11:05:00,102.58,102.59,102.49,102.55,10687.0,94.4889,94.4981,94.406,94.4613,10687.0
2019-11-05 11:10:00,102.55,102.56,102.37,102.38,5803.0,94.4613,94.4705,94.2955,94.3047,5803.0
2019-11-05 11:15:00,102.37,102.43,102.31,102.38,14725.0,94.2955,94.3507,94.2402,94.3047,14725.0
2019-11-05 11:20:00,102.37,102.4,102.16,102.17,8486.0,94.2955,94.3231,94.102,94.1112,8486.0
2019-11-05 11:25:00,102.13,102.19,102.1,102.18,12442.0,94.0744,94.1297,94.0468,94.1204,12442.0
2019-11-05 11:30:00,102.21,102.33,102.2,102.26,7035.0,94.1481,94.2586,94.1389,94.1941,7035.0
2019-11-05 11:35:00,102.26,102.28,102.2,102.21,29359.0,94.1941,94.2126,94.1389,94.1481,29359.0
2019-11-05 11:40:00,102.21,102.22,102.01,102.04,6607.0,94.1481,94.1573,93.9639,93.9915,6607.0
2019-11-05 11:45:00,102.04,102.04,101.79,101.8,8788.0,93.9915,93.9915,93.7612,93.7704,8788.0
2019-11-05 11:50:00,101.8,101.99,101.79,101.95,12332.0,93.7704,93.9454,93.7612,93.9086,12332.0
2019-11-05 11:55:00,101.95,101.96,101.9,101.9,9646.0,93.9086,93.9178,93.8625,93.8625,9646.0
2019-11-05 12:00:00,101.9,101.92,101.83,101.83,9700.0,93.8625,93.881,93.7981,93.7981,9700.0
2019-11-05 12:05:00,101.8,101.8,101.71,101.75,37562.0,93.7704,93.7704,93.6875,93.7244,37562.0
2019-11-05 12:10:00,101.74,101.75,101.67,101.7,14268.0,93.7152,93.7244,93.6507,93.6783,14268.0
2019-11-05 12:15:00,101.7,101.7,101.46,101.51,10953.0,93.6783,93.6783,93.4572,93.5033,10953.0
2019-11-05 12:20:00,101.48,101.52,101.43,101.43,13841.0,93.4757,93.5125,93.4296,93.4296,13841.0
2019-11-05 12:25:00,101.44,101.52,101.41,101.52,24721.0,93.4388,93.5125,93.4112,93.5125,24721.0
2019-11-05 12:30:00,101.52,101.58,101.48,101.54,13283.0,93.5125,93.5678,93.4757,93.5309,13283.0
2019-11-05 12:35:00,101.56,101.65,101.52,101.64,19676.0,93.5494,93.6323,93.5125,93.623,19676.0
2019-11-05 12:40:00,101.66,101.76,101.65,101.67,31623.0,93.6415,93.7336,93.6323,93.6507,31623.0
2019-11-05 12:45:00,101.69,101.82,101.69,101.76,16569.0,93.6691,93.7888,93.6691,93.7336,16569.0
2019-11-05 12:50:00,101.75,101.97,101.73,101.92,8085.0,93.7244,93.927,93.7059,93.881,8085.0
2019-11-05 12:55:00,101.94,102.08,101.93,102.07,7933.0,93.8994,94.0283,93.8902,94.0191,7933.0
2019-11-05 13:00:00,102.07,102.14,102.05,102.05,6156.0,94.0191,94.0836,94.0007,94.0007,6156.0
2019-11-05 13:05:00,102.06,102.1,102.05,102.08,14602.0,94.0099,94.0468,94.0007,94.0283,14602.0
2019-11-05 13:10:00,102.09,102.27,102.08,102.26,8006.0,94.0375,94.2033,94.0283,94.1941,8006.0
2019-11-05 13:15:00,102.26,102.27,102.17,102.2,9767.0,94.1941,94.2033,94.1112,94.1389,9767.0
2019-11-05 13:20:00,102.22,102.22,102.11,102.17,7125.0,94.1573,94.1573,94.056,94.1112,7125.0
2019-11-05 13:25:00,102.17,102.17,102.01,102.02,4513.0,94.1112,94.1112,93.9639,93.9731,4513.0
2019-11-05 13:30:00,102.01,102.01,101.93,101.95,6107.0,93.9639,93.9639,93.8902,93.9086,6107.0
2019-11-05 13:35:00,101.96,101.99,101.92,101.97,3781.0,93.9178,93.9454,93.881,93.927,3781.0
2019-11-05 13:40:00,101.98,102.02,101.96,101.96,4968.0,93.9362,93.9731,93.9178,93.9178,4968.0
2019-11-05 13:45:00,101.97,102.05,101.97,102.05,6838.0,93.927,94.0007,93.927,94.0007,6838.0
2019-11-05 13:50:00,102.04,102.04,101.99,102.0,6444.0,93.9915,93.9915,93.9454,93.9546,6444.0
2019-11-05 13:55:00,102.0,102.02,101.98,101.98,11660.0,93.9546,93.9731,93.9362,93.9362,11660.0
2019-11-05 14:00:00,101.98,102.03,101.98,102.01,13320.0,93.9362,93.9823,93.9362,93.9639,13320.0
2019-11-05 14:05:00,102.02,102.09,102.0,102.08,17324.0,93.9731,94.0375,93.9546,94.0283,17324.0
2019-11-05 14:10:00,102.07,102.14,102.07,102.14,3702.0,94.0191,94.0836,94.0191,94.0836,3702.0
2019-11-05 14:15:00,102.14,102.22,102.13,102.15,13105.0,94.0836,94.1573,94.0744,94.0928,13105.0
2019-11-05 14:20:00,102.16,102.16,102.15,102.15,1865.0,94.102,94.102,94.0928,94.0928,1865.0
2019-11-05 14:25:00,102.15,102.16,102.05,102.09,20858.0,94.0928,94.102,94.0007,94.0375,20858.0
2019-11-05 14:30:00,102.09,102.09,101.99,102.01,14359.0,94.0375,94.0375,93.9454,93.9639,14359.0
2019-11-05 14:35:00,102.01,102.02,101.94,101.95,19130.0,93.9639,93.9731,93.8994,93.9086,19130.0
2019-11-05 14:40:00,101.95,101.96,101.93,101.95,7296.0,93.9086,93.9178,93.8902,93.9086,7296.0
2019-11-05 14:45:00,101.95,101.98,101.94,101.97,4161.0,93.9086,93.9362,93.8994,93.927,4161.0
2019-11-05 14:50:00,101.97,101.99,101.94,101.98,4929.0,93.927,93.9454,93.8994,93.9362,4929.0
2019-11-05 14:55:00,101.98,102.02,101.98,101.99,9323.0,93.9362,93.9731,93.9362,93.9454,9323.0
2019-11-05 15:00:00,101.99,102.03,101.96,101.98,17878.0,93.9454,93.9823,93.9178,93.9362,17878.0
2019-11-05 15:05:00,101.99,102.0,101.95,101.99,7117.0,93.9454,93.9546,93.9086,93.9454,7117.0
2019-11-05 15:10:00,101.99,102.0,101.94,101.98,11654.0,93.9454,93.9546,93.8994,93.9362,11654.0
2019-11-05 15:15:00,101.98,101.98,101.92,101.95,8020.0,93.9362,93.9362,93.881,93.9086,8020.0
2019-11-05 15:20:00,101.93,102.04,101.9,102.04,10799.0,93.8902,93.9915,93.8625,93.9915,10799.0
2019-11-05 15:25:00,102.03,102.07,102.0,102.04,9815.0,93.9823,94.0191,93.9546,93.9915,9815.0
2019-11-05 15:30:00,102.05,102.11,101.94,101.97,19418.0,94.0007,94.056,93.8994,93.927,19418.0
2019-11-05 15:35:00,101.97,102.06,101.96,102.06,18449.0,93.927,94.0099,93.9178,94.0099,18449.0
2019-11-05 15:40:00,102.07,102.11,102.04,102.07,19952.0,94.0191,94.056,93.9915,94.0191,19952.0
2019-11-05 15:45:00,102.06,102.11,101.99,102.01,28525.0,94.0099,94.056,93.9454,93.9639,28525.0
2019-11-05 15:50:00,102.01,102.06,101.83,101.84,69219.0,93.9639,94.0099,93.7981,93.8073,69219.0
2019-11-05 15:55:00,101.84,101.85,101.64,101.7,199690.0,93.8073,93.8165,93.623,93.6783,199690.0
2019-11-06 09:30:00,101.67,101.99,101.67,101.86,32129.0,93.6507,93.9454,93.6507,93.8257,32129.0
2019-11-06 09:35:00,101.84,102.19,101.83,102.0,7545.0,93.8073,94.1297,93.7981,93.9546,7545.0
2019-11-06 09:40:00,102.02,102.26,101.99,102.1,11302.0,93.9731,94.1941,93.9454,94.0468,11302.0
2019-11-06 09:45:00,102.1,102.44,102.1,102.44,6000.0,94.0468,94.3599,94.0468,94.3599,6000.0
2019-11-06 09:50:00,102.45,102.56,102.37,102.5,7381.0,94.3692,94.4705,94.2955,94.4152,7381.0
2019-11-06 09:55:00,102.51,102.71,102.49,102.71,8244.0,94.4244,94.6086,94.406,94.6086,8244.0
2019-11-06 10:00:00,102.69,102.94,102.69,102.89,10640.0,94.5902,94.8205,94.5902,94.7744,10640.0
2019-11-06 10:05:00,102.88,102.98,102.73,102.96,8985.0,94.7652,94.8573,94.6271,94.8389,8985.0
2019-11-06 10:10:00,102.93,103.1,102.89,103.02,14801.0,94.8113,94.9679,94.7744,94.8942,14801.0
2019-11-06 10:15:00,103.08,103.11,102.99,103.02,4716.0,94.9495,94.9771,94.8666,94.8942,4716.0
2019-11-06 10:20:00,103.06,103.07,102.98,103.06,4397.0,94.931,94.9402,94.8573,94.931,4397.0
2019-11-06 10:25:00,103.08,103.11,102.98,103.07,6955.0,94.9495,94.9771,94.8573,94.9402,6955.0
2019-11-06 10:30:00,103.07,103.22,103.04,103.07,7594.0,94.9402,95.0784,94.9126,94.9402,7594.0
2019-11-06 10:35:00,103.07,103.16,103.05,103.16,7643.0,94.9402,95.0231,94.9218,95.0231,7643.0
2019-11-06 10:40:00,103.14,103.23,103.11,103.19,27239.0,95.0047,95.0876,94.9771,95.0508,27239.0
2019-11-06 10:45:00,103.2,103.29,103.17,103.25,7124.0,95.06,95.1429,95.0324,95.1061,7124.0
2019-11-06 10:50:00,103.26,103.27,103.16,103.16,5972.0,95.1153,95.1245,95.0231,95.0231,5972.0
2019-11-06 10:55:00,103.17,103.17,102.98,102.98,12532.0,95.0324,95.0324,94.8573,94.8573,12532.0
2019-11-06 11:00:00,102.99,103.24,102.99,103.21,9744.0,94.8666,95.0968,94.8666,95.0692,9744.0
2019-11-06 11:05:00,103.19,103.24,103.14,103.16,5757.0,95.0508,95.0968,95.0047,95.0231,5757.0
2019-11-06 11:10:00,103.17,103.18,103.12,103.14,6571.0,95.0324,95.0416,94.9863,95.0047,6571.0
2019-11-06 11:15:00,103.13,103.24,103.13,103.18,5412.0,94.9955,95.0968,94.9955,95.0416,5412.0
2019-11-06 11:20:00,103.18,103.19,103.08,103.11,7909.0,95.0416,95.0508,94.9495,94.9771,7909.0
2019-11-06 11:25:00,103.11,103.16,103.09,103.13,5627.0,94.9771,95.0231,94.9587,94.9955,5627.0
2019-11-06 11:30:00,103.15,103.24,103.14,103.2,4642.0,95.0139,95.0968,95.0047,95.06,4642.0
2019-11-06 11:35:00,103.21,103.35,103.21,103.34,2492.0,95.0692,95.1982,95.0692,95.189,2492.0
2019-11-06 11:40:00,103.36,103.39,103.0,103.0,11096.0,95.2074,95.235,94.8758,94.8758,11096.0
2019-11-06 11:45:00,102.96,103.15,102.85,103.15,22092.0,94.8389,95.0139,94.7376,95.0139,22092.0
2019-11-06 11:50:00,103.2,103.2,103.08,103.09,5552.0,95.06,95.06,94.9495,94.9587,5552.0
2019-11-06 11:55:00,103.11,103.21,103.11,103.12,4343.0,94.9771,95.0692,94.9771,94.9863,4343.0
2019-11-06 12:00:00,103.11,103.13,103.04,103.07,5646.0,94.9771,94.9955,94.9126,94.9402,5646.0
2019-11-06 12:05:00,103.05,103.29,103.04,103.25,13648.0,94.9218,95.1429,94.9126,95.1061,13648.0
2019-11-06 12:10:00,103.24,103.25,103.2,103.22,3210.0,95.0968,95.1061,95.06,95.0784,3210.0
2019-11-06 12:15:00,103.24,103.24,103.14,103.16,5616.0,95.0968,95.0968,95.0047,95.0231,5616.0
2019-11-06 12:20:00,103.15,103.18,103.08,103.08,5899.0,95.0139,95.0416,94.9495,94.9495,5899.0
2019-11-06 12:25:00,103.08,103.13,103.02,103.04,5967.0,94.9495,94.9955,94.8942,94.9126,5967.0
2019-11-06 12:30:00,103.03,103.18,103.02,103.17,9921.0,94.9034,95.0416,94.8942,95.0324,9921.0
2019-11-06 12:35:00,103.18,103.29,103.18,103.25,2700.0,95.0416,95.1429,95.0416,95.1061,2700.0
2019-11-06 12:40:00,103.28,103.28,103.16,103.16,4222.0,95.1337,95.1337,95.0231,95.0231,4222.0
2019-11-06 12:45:00,103.17,103.18,103.09,103.13,4178.0,95.0324,95.0416,94.9587,94.9955,4178.0
2019-11-06 12:50:00,103.13,103.2,103.12,103.15,4480.0,94.9955,95.06,94.9863,95.0139,4480.0
2019-11-06 12:55:00,103.13,103.19,103.13,103.18,3271.0,94.9955,95.0508,94.9955,95.0416,3271.0
2019-11-06 13:00:00,103.18,103.19,103.13,103.19,4198.0,95.0416,95.0508,94.9955,95.0508,4198.0
2019-11-06 13:05:00,103.24,103.26,103.1,103.12,4542.0,95.0968,95.1153,94.9679,94.9863,4542.0
2019-11-06 13:10:00,103.12,103.13,103.1,103.11,8214.0,94.9863,94.9955,94.9679,94.9771,8214.0
2019-11-06 13:15:00,103.14,103.14,103.05,103.06,7680.0,95.0047,95.0047,94.9218,94.931,7680.0
2019-11-06 13:20:00,103.05,103.11,103.05,103.11,5417.0,94.9218,94.9771,94.9218,94.9771,5417.0
2019-11-06 13:25:00,103.09,103.14,103.07,103.13,3907.0,94.9587,95.0047,94.9402,94.9955,3907.0
2019-11-06 13:30:00,103.13,103.18,103.11,103.11,4085.0,94.9955,95.0416,94.9771,94.9771,4085.0
2019-11-06 13:35:00,103.12,103.23,103.11,103.18,10724.0,94.9863,95.0876,94.9771,95.0416,10724.0
2019-11-06 13:40:00,103.17,103.21,103.1,103.14,3998.0,95.0324,95.0692,94.9679,95.0047,3998.0
2019-11-06 13:45:00,103.15,103.15,102.97,102.97,6117.0,95.0139,95.0139,94.8481,94.8481,6117.0
2019-11-06 13:50:00,102.97,102.97,102.86,102.92,4571.0,94.8481,94.8481,94.7468,94.8021,4571.0
2019-11-06 13:55:00,102.92,102.98,102.89,102.97,8179.0,94.8021,94.8573,94.7744,94.8481,8179.0
2019-11-06 14:00:00,102.98,103.04,102.95,103.0,9310.0,94.8573,94.9126,94.8297,94.8758,9310.0
2019-11-06 14:05:00,102.99,103.05,102.96,103.03,6401.0,94.8666,94.9218,94.8389,94.9034,6401.0
2019-11-06 14:10:00,103.02,103.06,102.99,103.03,6433.0,94.8942,94.931,94.8666,94.9034,6433.0
2019-11-06 14:15:00,103.03,103.09,103.02,103.09,5100.0,94.9034,94.9587,94.8942,94.9587,5100.0
2019-11-06 14:20:00,103.1,103.16,103.08,103.11,8456.0,94.9679,95.0231,94.9495,94.9771,8456.0
2019-11-06 14:25:00,103.12,103.13,103.07,103.08,3986.0,94.9863,94.9955,94.9402,94.9495,3986.0
2019-11-06 14:30:00,103.09,103.11,103.01,103.03,5248.0,94.9587,94.9771,94.885,94.9034,5248.0
2019-11-06 14:35:00,103.03,103.05,102.99,103.01,17784.0,94.9034,94.9218,94.8666,94.885,17784.0
2019-11-06 14:40:00,103.01,103.13,103.01,103.11,13375.0,94.885,94.9955,94.885,94.9771,13375.0
2019-11-06 14:45:00,103.09,103.11,103.07,103.09,3643.0,94.9587,94.9771,94.9402,94.9587,3643.0
2019-11-06 14:50:00,103.09,103.15,103.08,103.15,3500.0,94.9587,95.0139,94.9495,95.0139,3500.0
2019-11-06 14:55:00,103.13,103.22,103.12,103.2,4387.0,94.9955,95.0784,94.9863,95.06,4387.0
2019-11-06 15:00:00,103.2,103.22,103.12,103.14,7806.0,95.06,95.0784,94.9863,95.0047,7806.0
2019-11-06 15:05:00,103.15,103.16,103.08,103.13,8280.0,95.0139,95.0231,94.9495,94.9955,8280.0
2019-11-06 15:10:00,103.15,103.29,103.15,103.25,5403.0,95.0139,95.1429,95.0139,95.1061,5403.0
2019-11-06 15:15:00,103.25,103.36,103.25,103.36,5160.0,95.1061,95.2074,95.1061,95.2074,5160.0
2019-11-06 15:20:00,103.37,103.43,103.37,103.38,9284.0,95.2166,95.2719,95.2166,95.2258,9284.0
2019-11-06 15:25:00,103.38,103.39,103.33,103.35,4451.0,95.2258,95.235,95.1797,95.1982,4451.0
2019-11-06 15:30:00,103.34,103.37,103.32,103.34,10408.0,95.189,95.2166,95.1705,95.189,10408.0
2019-11-06 15:35:00,103.32,103.34,103.3,103.31,8449.0,95.1705,95.189,95.1521,95.1613,8449.0
2019-11-06 15:40:00,103.3,103.3,103.23,103.24,8523.0,95.1521,95.1521,95.0876,95.0968,8523.0
2019-11-06 15:45:00,103.25,103.25,103.16,103.19,15380.0,95.1061,95.1061,95.0231,95.0508,15380.0
2019-11-06 15:50:00,103.2,103.34,103.2,103.34,24736.0,95.06,95.189,95.06,95.189,24736.0
2019-11-06 15:55:00,103.34,103.5,103.34,103.43,76724.0,95.189,95.3363,95.189,95.2719,76724.0
2019-11-07 09:30:00,103.94,103.97,103.51,103.72,23813.0,95.7416,95.7693,95.3455,95.539,23813.0
2019-11-07 09:35:00,103.73,104.06,103.73,104.05,25579.0,95.5482,95.8522,95.5482,95.843,25579.0
2019-11-07 09:40:00,104.05,104.15,103.88,104.05,12274.0,95.843,95.9351,95.6864,95.843,12274.0
2019-11-07 09:45:00,104.06,104.17,103.98,103.99,13983.0,95.8522,95.9535,95.7785,95.7877,13983.0
2019-11-07 09:50:00,103.98,103.99,103.77,103.88,37906.0,95.7785,95.7877,95.585,95.6864,37906.0
2019-11-07 09:55:00,103.89,104.04,103.87,103.96,63778.0,95.6956,95.8337,95.6771,95.76,63778.0
2019-11-07 10:00:00,103.93,103.94,103.64,103.64,25687.0,95.7324,95.7416,95.4653,95.4653,25687.0
2019-11-07 10:05:00,103.66,103.71,103.59,103.62,9086.0,95.4837,95.5298,95.4192,95.4469,9086.0
2019-11-07 10:10:00,103.63,103.93,103.62,103.83,8662.0,95.4561,95.7324,95.4469,95.6403,8662.0
2019-11-07 10:15:00,103.81,103.81,103.54,103.54,9052.0,95.6219,95.6219,95.3732,95.3732,9052.0
2019-11-07 10:20:00,103.54,103.54,103.37,103.42,15227.0,95.3732,95.3732,95.2166,95.2626,15227.0
2019-11-07 10:25:00,103.42,103.44,103.31,103.32,21403.0,95.2626,95.2811,95.1613,95.1705,21403.0
2019-11-07 10:30:00,103.33,103.46,103.25,103.42,15931.0,95.1797,95.2995,95.1061,95.2626,15931.0
2019-11-07 10:35:00,103.39,103.5,103.34,103.48,42655.0,95.235,95.3363,95.189,95.3179,42655.0
2019-11-07 10:40:00,103.5,103.65,103.42,103.42,10739.0,95.3363,95.4745,95.2626,95.2626,10739.0
2019-11-07 10:45:00,103.43,103.5,103.42,103.45,9149.0,95.2719,95.3363,95.2626,95.2903,9149.0
2019-11-07 10:50:00,103.44,103.54,103.35,103.35,12662.0,95.2811,95.3732,95.1982,95.1982,12662.0
2019-11-07 10:55:00,103.32,103.35,103.25,103.27,7608.0,95.1705,95.1982,95.1061,95.1245,7608.0
2019-11-07 11:00:00,103.26,103.29,103.23,103.28,11499.0,95.1153,95.1429,95.0876,95.1337,11499.0
2019-11-07 11:05:00,103.27,103.29,103.14,103.18,10335.0,95.1245,95.1429,95.0047,95.0416,10335.0
2019-11-07 11:10:00,103.16,103.22,103.15,103.2,6131.0,95.0231,95.0784,95.0139,95.06,6131.0
2019-11-07 11:15:00,103.21,103.35,103.14,103.33,6633.0,95.0692,95.1982,95.0047,95.1797,6633.0
2019-11-07 11:20:00,103.35,103.4,103.29,103.34,20074.0,95.1982,95.2442,95.1429,95.189,20074.0
2019-11-07 11:25:00,103.35,103.36,103.25,103.26,10909.0,95.1982,95.2074,95.1061,95.1153,10909.0
2019-11-07 11:30:00,103.27,103.42,103.25,103.42,14283.0,95.1245,95.2626,95.1061,95.2626,14283.0
2019-11-07 11:35:00,103.42,103.43,103.37,103.38,16856.0,95.2626,95.2719,95.2166,95.2258,16856.0
2019-11-07 11:40:00,103.37,103.37,103.26,103.29,8639.0,95.2166,95.2166,95.1153,95.1429,8639.0
2019-11-07 11:45:00,103.29,103.41,103.29,103.41,5456.0,95.1429,95.2534,95.1429,95.2534,5456.0
2019-11-07 11:50:00,103.5,103.62,103.49,103.51,7979.0,95.3363,95.4469,95.3271,95.3455,7979.0
2019-11-07 11:55:00,103.53,103.71,103.47,103.7,27740.0,95.364,95.5298,95.3087,95.5206,27740.0
2019-11-07 12:00:00,103.73,103.73,103.48,103.49,3868.0,95.5482,95.5482,95.3179,95.3271,3868.0
2019-11-07 12:05:00,103.49,103.49,103.39,103.46,3834.0,95.3271,95.3271,95.235,95.2995,3834.0
2019-11-07 12:10:00,103.5,103.51,103.41,103.44,5682.0,95.3363,95.3455,95.2534,95.2811,5682.0
2019-11-07 12:15:00,103.42,103.42,103.32,103.38,5382.0,95.2626,95.2626,95.1705,95.2258,5382.0
2019-11-07 12:20:00,103.38,103.41,103.36,103.39,2220.0,95.2258,95.2534,95.2074,95.235,2220.0
2019-11-07 12:25:00,103.39,103.47,103.37,103.47,6814.0,95.235,95.3087,95.2166,95.3087,6814.0
2019-11-07 12:30:00,103.48,103.48,103.42,103.43,4569.0,95.3179,95.3179,95.2626,95.2719,4569.0
2019-11-07 12:35:00,103.44,103.44,103.35,103.43,4268.0,95.2811,95.2811,95.1982,95.2719,4268.0
2019-11-07 12:40:00,103.44,103.45,103.41,103.43,2305.0,95.2811,95.2903,95.2534,95.2719,2305.0
2019-11-07 12:45:00,103.42,103.54,103.42,103.53,3168.0,95.2626,95.3732,95.2626,95.364,3168.0
2019-11-07 12:50:00,103.5,103.55,103.47,103.49,5727.0,95.3363,95.3824,95.3087,95.3271,5727.0
2019-11-07 12:55:00,103.5,103.53,103.5,103.53,2761.0,95.3363,95.364,95.3363,95.364,2761.0
2019-11-07 13:00:00,103.52,103.56,103.49,103.55,2404.0,95.3548,95.3916,95.3271,95.3824,2404.0
2019-11-07 13:05:00,103.51,103.51,103.39,103.41,2241.0,95.3455,95.3455,95.235,95.2534,2241.0
2019-11-07 13:10:00,103.41,103.42,103.38,103.39,5410.0,95.2534,95.2626,95.2258,95.235,5410.0
2019-11-07 13:15:00,103.39,103.39,103.35,103.37,2200.0,95.235,95.235,95.1982,95.2166,2200.0
2019-11-07 13:20:00,103.37,103.37,103.28,103.33,16195.0,95.2166,95.2166,95.1337,95.1797,16195.0
2019-11-07 13:25:00,103.35,103.39,103.3,103.39,5487.0,95.1982,95.235,95.1521,95.235,5487.0
2019-11-07 13:30:00,103.39,103.39,103.31,103.32,3698.0,95.235,95.235,95.1613,95.1705,3698.0
2019-11-07 13:35:00,103.32,103.32,103.26,103.27,4103.0,95.1705,95.1705,95.1153,95.1245,4103.0
2019-11-07 13:40:00,103.28,103.3,103.26,103.29,2674.0,95.1337,95.1521,95.1153,95.1429,2674.0
2019-11-07 13:45:00,103.28,103.37,103.28,103.36,6672.0,95.1337,95.2166,95.1337,95.2074,6672.0
2019-11-07 13:50:00,103.38,103.4,103.35,103.37,3719.0,95.2258,95.2442,95.1982,95.2166,3719.0
2019-11-07 13:55:00,103.38,103.4,103.34,103.34,3165.0,95.2258,95.2442,95.189,95.189,3165.0
2019-11-07 14:00:00,103.36,103.5,103.35,103.49,6285.0,95.2074,95.3363,95.1982,95.3271,6285.0
2019-11-07 14:05:00,103.5,103.5,103.46,103.46,12805.0,95.3363,95.3363,95.2995,95.2995,12805.0
2019-11-07 14:10:00,103.45,103.48,103.44,103.46,3709.0,95.2903,95.3179,95.2811,95.2995,3709.0
2019-11-07 14:15:00,103.46,103.48,103.45,103.48,3300.0,95.2995,95.3179,95.2903,95.3179,3300.0
2019-11-07 14:20:00,103.48,103.56,103.47,103.55,4529.0,95.3179,95.3916,95.3087,95.3824,4529.0
2019-11-07 14:25:00,103.55,103.55,103.51,103.54,5041.0,95.3824,95.3824,95.3455,95.3732,5041.0
2019-11-07 14:30:00,103.53,103.53,103.4,103.41,4169.0,95.364,95.364,95.2442,95.2534,4169.0
2019-11-07 14:35:00,103.42,103.44,103.41,103.44,5227.0,95.2626,95.2811,95.2534,95.2811,5227.0
2019-11-07 14:40:00,103.44,103.44,103.15,103.23,12728.0,95.2811,95.2811,95.0139,95.0876,12728.0
2019-11-07 14:45:00,103.26,103.33,103.26,103.3,2385.0,95.1153,95.1797,95.1153,95.1521,2385.0
2019-11-07 14:50:00,103.29,103.34,103.28,103.29,5053.0,95.1429,95.189,95.1337,95.1429,5053.0
2019-11-07 14:55:00,103.3,103.33,103.29,103.33,2793.0,95.1521,95.1797,95.1429,95.1797,2793.0
2019-11-07 15:00:00,103.33,103.45,103.33,103.45,3705.0,95.1797,95.2903,95.1797,95.2903,3705.0
2019-11-07 15:05:00,103.45,103.45,103.4,103.41,4403.0,95.2903,95.2903,95.2442,95.2534,4403.0
2019-11-07 15:10:00,103.39,103.39,103.3,103.3,2535.0,95.235,95.235,95.1521,95.1521,2535.0
2019-11-07 15:15:00,103.3,103.32,103.26,103.27,3502.0,95.1521,95.1705,95.1153,95.1245,3502.0
2019-11-07 15:20:00,103.27,103.31,103.2,103.28,4680.0,95.1245,95.1613,95.06,95.1337,4680.0
2019-11-07 15:25:00,103.28,103.29,103.23,103.24,4513.0,95.1337,95.1429,95.0876,95.0968,4513.0
2019-11-07 15:30:00,103.24,103.27,103.22,103.26,10433.0,95.0968,95.1245,95.0784,95.1153,10433.0
2019-11-07 15:35:00,103.25,103.27,103.17,103.17,5520.0,95.1061,95.1245,95.0324,95.0324,5520.0
2019-11-07 15:40:00,103.17,103.17,103.06,103.07,4967.0,95.0324,95.0324,94.931,94.9402,4967.0
2019-11-07 15:45:00,103.07,103.23,103.06,103.23,13520.0,94.9402,95.0876,94.931,95.0876,13520.0
2019-11-07 15:50:00,103.23,103.28,103.08,103.11,10863.0,95.0876,95.1337,94.9495,94.9771,10863.0
2019-11-07 15:55:00,103.1,103.22,103.08,103.2,35118.0,94.9679,95.0784,94.9495,95.06,35118.0
2019-11-08 09:30:00,102.97,103.2,102.8,103.08,9239.0,94.8481,95.06,94.6915,94.9495,9239.0
2019-11-08 09:35:00,103.05,103.37,103.02,103.03,3327.0,94.9218,95.2166,94.8942,94.9034,3327.0
2019-11-08 09:40:00,102.99,103.09,102.89,102.94,2500.0,94.8666,94.9587,94.7744,94.8205,2500.0
2019-11-08 09:45:00,102.9,102.95,102.84,102.89,7198.0,94.7837,94.8297,94.7284,94.7744,7198.0
2019-11-08 09:50:00,102.83,102.83,102.52,102.69,10478.0,94.7192,94.7192,94.4336,94.5902,10478.0
2019-11-08 09:55:00,102.69,102.75,102.43,102.43,8140.0,94.5902,94.6455,94.3507,94.3507,8140.0
2019-11-08 10:00:00,102.5,102.8,102.44,102.77,5265.0,94.4152,94.6915,94.3599,94.6639,5265.0
2019-11-08 10:05:00,102.77,102.81,102.68,102.69,6951.0,94.6639,94.7008,94.581,94.5902,6951.0
2019-11-08 10:10:00,102.72,102.96,102.7,102.92,7113.0,94.6179,94.8389,94.5994,94.8021,7113.0
2019-11-08 10:15:00,102.92,103.03,102.92,102.93,3381.0,94.8021,94.9034,94.8021,94.8113,3381.0
2019-11-08 10:20:00,102.9,102.96,102.84,102.96,6786.0,94.7837,94.8389,94.7284,94.8389,6786.0
2019-11-08 10:25:00,102.97,103.06,102.92,103.06,5822.0,94.8481,94.931,94.8021,94.931,5822.0
2019-11-08 10:30:00,103.06,103.1,103.04,103.09,7034.0,94.931,94.9679,94.9126,94.9587,7034.0
2019-11-08 10:35:00,103.08,103.1,103.01,103.01,6007.0,94.9495,94.9679,94.885,94.885,6007.0
2019-11-08 10:40:00,102.99,103.03,102.95,102.99,9726.0,94.8666,94.9034,94.8297,94.8666,9726.0
2019-11-08 10:45:00,103.01,103.11,102.88,102.97,61880.0,94.885,94.9771,94.7652,94.8481,61880.0
2019-11-08 10:50:00,103.0,103.0,102.9,102.96,4600.0,94.8758,94.8758,94.7837,94.8389,4600.0
2019-11-08 10:55:00,102.94,102.95,102.83,102.88,4166.0,94.8205,94.8297,94.7192,94.7652,4166.0
2019-11-08 11:00:00,102.9,103.03,102.88,103.03,15132.0,94.7837,94.9034,94.7652,94.9034,15132.0
2019-11-08 11:05:00,103.01,103.05,103.0,103.03,3386.0,94.885,94.9218,94.8758,94.9034,3386.0
2019-11-08 11:10:00,103.06,103.24,103.05,103.24,6148.0,94.931,95.0968,94.9218,95.0968,6148.0
2019-11-08 11:15:00,103.22,103.23,103.12,103.12,5178.0,95.0784,95.0876,94.9863,94.9863,5178.0
2019-11-08 11:20:00,103.1,103.11,102.99,103.07,48833.0,94.9679,94.9771,94.8666,94.9402,48833.0
2019-11-08 11:25:00,103.07,103.07,102.95,103.04,11788.0,94.9402,94.9402,94.8297,94.9126,11788.0
2019-11-08 11:30:00,103.05,103.06,103.0,103.05,14565.0,94.9218,94.931,94.8758,94.9218,14565.0
2019-11-08 11:35:00,103.07,103.22,102.94,103.22,66607.0,94.9402,95.0784,94.8205,95.0784,66607.0
2019-11-08 11:40:00,103.22,103.22,103.13,103.13,3763.0,95.0784,95.0784,94.9955,94.9955,3763.0
2019-11-08 11:45:00,103.17,103.17,103.11,103.15,3779.0,95.0324,95.0324,94.9771,95.0139,3779.0
2019-11-08 11:50:00,103.15,103.21,103.13,103.17,5242.0,95.0139,95.0692,94.9955,95.0324,5242.0
2019-11-08 11:55:00,103.17,103.21,103.16,103.18,4426.0,95.0324,95.0692,95.0231,95.0416,4426.0
2019-11-08 12:00:00,103.21,103.21,103.19,103.2,1784.0,95.0692,95.0692,95.0508,95.06,1784.0
2019-11-08 12:05:00,103.18,103.26,103.16,103.25,6008.0,95.0416,95.1153,95.0231,95.1061,6008.0
2019-11-08 12:10:00,103.26,103.3,103.19,103.2,6369.0,95.1153,95.1521,95.0508,95.06,6369.0
2019-11-08 12:15:00,103.19,103.19,103.14,103.18,4239.0,95.0508,95.0508,95.0047,95.0416,4239.0
2019-11-08 12:20:00,103.18,103.18,103.11,103.17,9258.0,95.0416,95.0416,94.9771,95.0324,9258.0
2019-11-08 12:25:00,103.18,103.21,103.14,103.16,5945.0,95.0416,95.0692,95.0047,95.0231,5945.0
2019-11-08 12:30:00,103.16,103.23,103.12,103.2,4581.0,95.0231,95.0876,94.9863,95.06,4581.0
2019-11-08 12:35:00,103.2,103.2,103.16,103.18,6328.0,95.06,95.06,95.0231,95.0416,6328.0
2019-11-08 12:40:00,103.19,103.22,103.17,103.21,3977.0,95.0508,95.0784,95.0324,95.0692,3977.0
2019-11-08 12:45:00,103.21,103.21,103.08,103.09,5309.0,95.0692,95.0692,94.9495,94.9587,5309.0
2019-11-08 12:50:00,103.08,103.19,103.05,103.16,12151.0,94.9495,95.0508,94.9218,95.0231,12151.0
2019-11-08 12:55:00,103.16,103.17,103.09,103.12,6538.0,95.0231,95.0324,94.9587,94.9863,6538.0
2019-11-08 13:00:00,103.12,103.2,103.12,103.18,6616.0,94.9863,95.06,94.9863,95.0416,6616.0
2019-11-08 13:05:00,103.18,103.19,103.12,103.15,10860.0,95.0416,95.0508,94.9863,95.0139,10860.0
2019-11-08 13:10:00,103.15,103.19,103.15,103.18,3862.0,95.0139,95.0508,95.0139,95.0416,3862.0
2019-11-08 13:15:00,103.19,103.24,103.18,103.2,5951.0,95.0508,95.0968,95.0416,95.06,5951.0
2019-11-08 13:20:00,103.2,103.21,103.14,103.16,5414.0,95.06,95.0692,95.0047,95.0231,5414.0
2019-11-08 13:25:00,103.12,103.12,103.07,103.11,6631.0,94.9863,94.9863,94.9402,94.9771,6631.0
2019-11-08 13:30:00,103.13,103.15,103.03,103.03,43243.0,94.9955,95.0139,94.9034,94.9034,43243.0
2019-11-08 13:35:00,103.04,103.11,103.03,103.11,10051.0,94.9126,94.9771,94.9034,94.9771,10051.0
2019-11-08 13:40:00,103.13,103.19,103.13,103.17,7017.0,94.9955,95.0508,94.9955,95.0324,7017.0
2019-11-08 13:45:00,103.18,103.22,103.16,103.16,5841.0,95.0416,95.0784,95.0231,95.0231,5841.0
2019-11-08 13:50:00,103.17,103.17,103.1,103.11,5321.0,95.0324,95.0324,94.9679,94.9771,5321.0
2019-11-08 13:55:00,103.11,103.13,103.04,103.06,16539.0,94.9771,94.9955,94.9126,94.931,16539.0
2019-11-08 14:00:00,103.06,103.06,102.92,102.96,8636.0,94.931,94.931,94.8021,94.8389,8636.0
2019-11-08 14:05:00,102.95,102.99,102.93,102.97,8821.0,94.8297,94.8666,94.8113,94.8481,8821.0
2019-11-08 14:10:00,102.97,103.01,102.9,102.93,9050.0,94.8481,94.885,94.7837,94.8113,9050.0
2019-11-08 14:15:00,102.92,102.92,102.85,102.86,7300.0,94.8021,94.8021,94.7376,94.7468,7300.0
2019-11-08 14:20:00,102.85,102.9,102.83,102.86,9019.0,94.7376,94.7837,94.7192,94.7468,9019.0
2019-11-08 14:25:00,102.84,102.94,102.84,102.94,5507.0,94.7284,94.8205,94.7284,94.8205,5507.0
2019-11-08 14:30:00,102.94,102.97,102.93,102.97,55194.0,94.8205,94.8481,94.8113,94.8481,55194.0
2019-11-08 14:35:00,102.98,103.04,102.96,103.03,5091.0,94.8573,94.9126,94.8389,94.9034,5091.0
2019-11-08 14:40:00,103.04,103.05,103.0,103.05,5962.0,94.9126,94.9218,94.8758,94.9218,5962.0
2019-11-08 14:45:00,103.05,103.05,102.99,102.99,6038.0,94.9218,94.9218,94.8666,94.8666,6038.0
2019-11-08 14:50:00,102.99,103.02,102.99,103.02,3900.0,94.8666,94.8942,94.8666,94.8942,3900.0
2019-11-08 14:55:00,103.02,103.09,103.02,103.06,5789.0,94.8942,94.9587,94.8942,94.931,5789.0
2019-11-08 15:00:00,103.05,103.05,103.01,103.05,4979.0,94.9218,94.9218,94.885,94.9218,4979.0
2019-11-08 15:05:00,103.05,103.05,102.97,103.0,5920.0,94.9218,94.9218,94.8481,94.8758,5920.0
2019-11-08 15:10:00,103.01,103.01,102.96,102.99,4404.0,94.885,94.885,94.8389,94.8666,4404.0
2019-11-08 15:15:00,102.99,103.04,102.97,103.03,7272.0,94.8666,94.9126,94.8481,94.9034,7272.0
2019-11-08 15:20:00,103.05,103.1,103.04,103.07,5486.0,94.9218,94.9679,94.9126,94.9402,5486.0
2019-11-08 15:25:00,103.07,103.07,103.01,103.03,7033.0,94.9402,94.9402,94.885,94.9034,7033.0
2019-11-08 15:30:00,103.04,103.11,103.04,103.06,6785.0,94.9126,94.9771,94.9126,94.931,6785.0
2019-11-08 15:35:00,103.06,103.1,103.05,103.1,8365.0,94.931,94.9679,94.9218,94.9679,8365.0
2019-11-08 15:40:00,103.1,103.14,103.08,103.13,9057.0,94.9679,95.0047,94.9495,94.9955,9057.0
2019-11-08 15:45:00,103.14,103.16,103.07,103.11,13346.0,95.0047,95.0231,94.9402,94.9771,13346.0
2019-11-08 15:50:00,103.11,103.25,103.11,103.22,21015.0,94.9771,95.1061,94.9771,95.0784,21015.0
2019-11-08 15:55:00,103.22,103.31,103.07,103.31,192790.0,95.0784,95.1613,94.9402,95.1613,192790.0
2019-11-11 09:30:00,102.5,102.52,102.38,102.52,14890.0,94.4152,94.4336,94.3047,94.4336,14890.0
2019-11-11 09:35:00,102.66,103.01,102.66,102.99,4074.0,94.5626,94.885,94.5626,94.8666,4074.0
2019-11-11 09:40:00,103.02,103.12,102.94,102.96,8007.0,94.8942,94.9863,94.8205,94.8389,8007.0
2019-11-11 09:45:00,103.01,103.06,102.93,103.05,6622.0,94.885,94.931,94.8113,94.9218,6622.0
2019-11-11 09:50:00,103.05,103.1,102.95,103.0,4405.0,94.9218,94.9679,94.8297,94.8758,4405.0
2019-11-11 09:55:00,102.99,103.01,102.86,102.93,10729.0,94.8666,94.885,94.7468,94.8113,10729.0
2019-11-11 10:00:00,102.95,103.03,102.95,102.98,6131.0,94.8297,94.9034,94.8297,94.8573,6131.0
2019-11-11 10:05:00,102.99,103.19,102.99,103.13,2976.0,94.8666,95.0508,94.8666,94.9955,2976.0
2019-11-11 10:10:00,103.1,103.15,103.08,103.08,5808.0,94.9679,95.0139,94.9495,94.9495,5808.0
2019-11-11 10:15:00,103.07,103.1,103.01,103.01,3310.0,94.9402,94.9679,94.885,94.885,3310.0
2019-11-11 10:20:00,103.01,103.09,102.99,103.08,4689.0,94.885,94.9587,94.8666,94.9495,4689.0
2019-11-11 10:25:00,103.1,103.15,103.01,103.07,3872.0,94.9679,95.0139,94.885,94.9402,3872.0
2019-11-11 10:30:00,103.05,103.21,103.03,103.15,12137.0,94.9218,95.0692,94.9034,95.0139,12137.0
2019-11-11 10:35:00,103.11,103.23,103.1,103.21,3125.0,94.9771,95.0876,94.9679,95.0692,3125.0
2019-11-11 10:40:00,103.22,103.25,103.09,103.13,3615.0,95.0784,95.1061,94.9587,94.9955,3615.0
2019-11-11 10:45:00,103.12,103.19,103.08,103.19,4714.0,94.9863,95.0508,94.9495,95.0508,4714.0
2019-11-11 10:50:00,103.22,103.28,103.12,103.14,3129.0,95.0784,95.1337,94.9863,95.0047,3129.0
2019-11-11 10:55:00,103.14,103.15,103.08,103.11,3685.0,95.0047,95.0139,94.9495,94.9771,3685.0
2019-11-11 11:00:00,103.13,103.31,103.13,103.3,3740.0,94.9955,95.1613,94.9955,95.1521,3740.0
2019-11-11 11:05:00,103.29,103.36,103.21,103.36,1642.0,95.1429,95.2074,95.0692,95.2074,1642.0
2019-11-11 11:10:00,103.34,103.39,103.33,103.38,2737.0,95.189,95.235,95.1797,95.2258,2737.0
2019-11-11 11:15:00,103.38,103.55,103.38,103.52,7033.0,95.2258,95.3824,95.2258,95.3548,7033.0
2019-11-11 11:20:00,103.5,103.52,103.34,103.34,8312.0,95.3363,95.3548,95.189,95.189,8312.0
2019-11-11 11:25:00,103.35,103.44,103.35,103.44,5159.0,95.1982,95.2811,95.1982,95.2811,5159.0
2019-11-11 11:30:00,103.44,103.5,103.39,103.4,5535.0,95.2811,95.3363,95.235,95.2442,5535.0
2019-11-11 11:35:00,103.4,103.44,103.35,103.4,12204.0,95.2442,95.2811,95.1982,95.2442,12204.0
2019-11-11 11:40:00,103.41,103.49,103.35,103.4,59225.0,95.2534,95.3271,95.1982,95.2442,59225.0
2019-11-11 11:45:00,103.39,103.42,103.33,103.33,27554.0,95.235,95.2626,95.1797,95.1797,27554.0
2019-11-11 11:50:00,103.3,103.35,103.27,103.3,3251.0,95.1521,95.1982,95.1245,95.1521,3251.0
2019-11-11 11:55:00,103.31,103.47,103.31,103.45,13349.0,95.1613,95.3087,95.1613,95.2903,13349.0
2019-11-11 12:00:00,103.45,103.47,103.35,103.35,3833.0,95.2903,95.3087,95.1982,95.1982,3833.0
2019-11-11 12:05:00,103.34,103.35,103.27,103.32,4501.0,95.189,95.1982,95.1245,95.1705,4501.0
2019-11-11 12:10:00,103.33,103.42,103.29,103.42,6530.0,95.1797,95.2626,95.1429,95.2626,6530.0
2019-11-11 12:15:00,103.42,103.48,103.38,103.4,4893.0,95.2626,95.3179,95.2258,95.2442,4893.0
2019-11-11 12:20:00,103.42,103.44,103.36,103.39,10263.0,95.2626,95.2811,95.2074,95.235,10263.0
2019-11-11 12:25:00,103.39,103.44,103.36,103.36,12908.0,95.235,95.2811,95.2074,95.2074,12908.0
2019-11-11 12:30:00,103.34,103.38,103.34,103.36,2275.0,95.189,95.2258,95.189,95.2074,2275.0
2019-11-11 12:35:00,103.37,103.41,103.36,103.4,4903.0,95.2166,95.2534,95.2074,95.2442,4903.0
2019-11-11 12:40:00,103.4,103.41,103.35,103.4,4507.0,95.2442,95.2534,95.1982,95.2442,4507.0
2019-11-11 12:45:00,103.4,103.4,103.38,103.4,4100.0,95.2442,95.2442,95.2258,95.2442,4100.0
2019-11-11 12:50:00,103.38,103.45,103.37,103.44,7943.0,95.2258,95.2903,95.2166,95.2811,7943.0
2019-11-11 12:55:00,103.44,103.44,103.35,103.42,9919.0,95.2811,95.2811,95.1982,95.2626,9919.0
2019-11-11 13:00:00,103.43,103.43,103.39,103.41,2055.0,95.2719,95.2719,95.235,95.2534,2055.0
2019-11-11 13:05:00,103.41,103.43,103.38,103.43,7596.0,95.2534,95.2719,95.2258,95.2719,7596.0
2019-11-11 13:10:00,103.46,103.48,103.43,103.44,3307.0,95.2995,95.3179,95.2719,95.2811,3307.0
2019-11-11 13:15:00,103.45,103.5,103.43,103.43,9947.0,95.2903,95.3363,95.2719,95.2719,9947.0
2019-11-11 13:20:00,103.42,103.45,103.38,103.45,19040.0,95.2626,95.2903,95.2258,95.2903,19040.0
2019-11-11 13:25:00,103.44,103.54,103.44,103.54,2882.0,95.2811,95.3732,95.2811,95.3732,2882.0
2019-11-11 13:30:00,103.53,103.61,103.53,103.59,19343.0,95.364,95.4377,95.364,95.4192,19343.0
2019-11-11 13:35:00,103.58,103.68,103.58,103.67,7232.0,95.41,95.5021,95.41,95.4929,7232.0
2019-11-11 13:40:00,103.67,103.76,103.67,103.76,9329.0,95.4929,95.5758,95.4929,95.5758,9329.0
2019-11-11 13:45:00,103.75,103.76,103.63,103.65,4758.0,95.5666,95.5758,95.4561,95.4745,4758.0
2019-11-11 13:50:00,103.64,103.64,103.59,103.59,2285.0,95.4653,95.4653,95.4192,95.4192,2285.0
2019-11-11 13:55:00,103.57,103.57,103.53,103.56,2169.0,95.4008,95.4008,95.364,95.3916,2169.0
2019-11-11 14:00:00,103.54,103.54,103.42,103.43,4818.0,95.3732,95.3732,95.2626,95.2719,4818.0
2019-11-11 14:05:00,103.44,103.48,103.44,103.44,5518.0,95.2811,95.3179,95.2811,95.2811,5518.0
2019-11-11 14:10:00,103.45,103.46,103.37,103.37,3066.0,95.2903,95.2995,95.2166,95.2166,3066.0
2019-11-11 14:15:00,103.39,103.43,103.39,103.42,4694.0,95.235,95.2719,95.235,95.2626,4694.0
2019-11-11 14:20:00,103.4,103.42,103.35,103.35,2286.0,95.2442,95.2626,95.1982,95.1982,2286.0
2019-11-11 14:25:00,103.34,103.4,103.33,103.4,8363.0,95.189,95.2442,95.1797,95.2442,8363.0
2019-11-11 14:30:00,103.37,103.37,103.34,103.36,2978.0,95.2166,95.2166,95.189,95.2074,2978.0
2019-11-11 14:35:00,103.35,103.35,103.26,103.28,5457.0,95.1982,95.1982,95.1153,95.1337,5457.0
2019-11-11 14:40:00,103.29,103.36,103.27,103.3,7139.0,95.1429,95.2074,95.1245,95.1521,7139.0
2019-11-11 14:45:00,103.29,103.33,103.23,103.26,5127.0,95.1429,95.1797,95.0876,95.1153,5127.0
2019-11-11 14:50:00,103.24,103.26,103.2,103.24,4486.0,95.0968,95.1153,95.06,95.0968,4486.0
2019-11-11 14:55:00,103.25,103.38,103.24,103.37,8008.0,95.1061,95.2258,95.0968,95.2166,8008.0
2019-11-11 15:00:00,103.37,103.39,103.32,103.36,33056.0,95.2166,95.235,95.1705,95.2074,33056.0
2019-11-11 15:05:00,103.36,103.36,103.28,103.32,13803.0,95.2074,95.2074,95.1337,95.1705,13803.0
2019-11-11 15:10:00,103.32,103.39,103.3,103.37,10361.0,95.1705,95.235,95.1521,95.2166,10361.0
2019-11-11 15:15:00,103.38,103.38,103.35,103.37,4454.0,95.2258,95.2258,95.1982,95.2166,4454.0
2019-11-11 15:20:00,103.36,103.42,103.36,103.39,6448.0,95.2074,95.2626,95.2074,95.235,6448.0
2019-11-11 15:25:00,103.38,103.39,103.36,103.39,14050.0,95.2258,95.235,95.2074,95.235,14050.0
2019-11-11 15:30:00,103.39,103.43,103.32,103.36,13349.0,95.235,95.2719,95.1705,95.2074,13349.0
2019-11-11 15:35:00,103.34,103.35,103.29,103.34,7517.0,95.189,95.1982,95.1429,95.189,7517.0
2019-11-11 15:40:00,103.33,103.33,103.21,103.22,15129.0,95.1797,95.1797,95.0692,95.0784,15129.0
2019-11-11 15:45:00,103.21,103.22,103.16,103.21,17932.0,95.0692,95.0784,95.0231,95.0692,17932.0
2019-11-11 15:50:00,103.2,103.26,103.17,103.17,25762.0,95.06,95.1153,95.0324,95.0324,25762.0
2019-11-11 15:55:00,103.18,103.45,103.18,103.43,91671.0,95.0416,95.2903,95.0416,95.2719,91671.0
2019-11-12 09:30:00,103.73,103.81,103.52,103.74,16612.0,95.5482,95.6219,95.3548,95.5574,16612.0
2019-11-12 09:35:00,103.74,103.85,103.64,103.85,3530.0,95.5574,95.6587,95.4653,95.6587,3530.0
2019-11-12 09:40:00,103.84,103.95,103.77,103.83,6155.0,95.6495,95.7508,95.585,95.6403,6155.0
2019-11-12 09:45:00,103.8,103.91,103.74,103.89,7076.0,95.6127,95.714,95.5574,95.6956,7076.0
2019-11-12 09:50:00,103.88,104.27,103.88,104.22,13073.0,95.6864,96.0456,95.6864,95.9995,13073.0
2019-11-12 09:55:00,104.22,104.3,104.06,104.23,7320.0,95.9995,96.0732,95.8522,96.0088,7320.0
2019-11-12 10:00:00,104.29,104.35,104.07,104.08,6593.0,96.064,96.1193,95.8614,95.8706,6593.0
2019-11-12 10:05:00,104.07,104.26,103.92,104.21,7580.0,95.8614,96.0364,95.7232,95.9903,7580.0
2019-11-12 10:10:00,104.26,104.26,103.95,103.95,4535.0,96.0364,96.0364,95.7508,95.7508,4535.0
2019-11-12 10:15:00,103.99,104.08,103.94,103.99,3478.0,95.7877,95.8706,95.7416,95.7877,3478.0
2019-11-12 10:20:00,104.01,104.08,104.01,104.02,4574.0,95.8061,95.8706,95.8061,95.8153,4574.0
2019-11-12 10:25:00,104.02,104.16,104.02,104.13,5750.0,95.8153,95.9443,95.8153,95.9166,5750.0
2019-11-12 10:30:00,104.12,104.12,103.99,104.02,3129.0,95.9074,95.9074,95.7877,95.8153,3129.0
2019-11-12 10:35:00,103.99,104.04,103.83,103.88,9219.0,95.7877,95.8337,95.6403,95.6864,9219.0
2019-11-12 10:40:00,103.89,103.91,103.82,103.91,5170.0,95.6956,95.714,95.6311,95.714,5170.0
2019-11-12 10:45:00,103.9,103.97,103.87,103.9,6822.0,95.7048,95.7693,95.6771,95.7048,6822.0
2019-11-12 10:50:00,103.89,103.93,103.85,103.88,6327.0,95.6956,95.7324,95.6587,95.6864,6327.0
2019-11-12 10:55:00,103.9,103.97,103.89,103.92,5233.0,95.7048,95.7693,95.6956,95.7232,5233.0
2019-11-12 11:00:00,103.93,103.96,103.87,103.87,17806.0,95.7324,95.76,95.6771,95.6771,17806.0
2019-11-12 11:05:00,103.86,103.96,103.84,103.9,7798.0,95.6679,95.76,95.6495,95.7048,7798.0
2019-11-12 11:10:00,103.88,103.94,103.85,103.88,13717.0,95.6864,95.7416,95.6587,95.6864,13717.0
2019-11-12 11:15:00,103.89,103.93,103.87,103.91,5433.0,95.6956,95.7324,95.6771,95.714,5433.0
2019-11-12 11:20:00,103.91,103.91,103.73,103.76,7272.0,95.714,95.714,95.5482,95.5758,7272.0
2019-11-12 11:25:00,103.76,103.88,103.71,103.82,8901.0,95.5758,95.6864,95.5298,95.6311,8901.0
2019-11-12 11:30:00,103.83,103.9,103.82,103.83,2363.0,95.6403,95.7048,95.6311,95.6403,2363.0
2019-11-12 11:35:00,103.79,103.83,103.68,103.83,5816.0,95.6035,95.6403,95.5021,95.6403,5816.0
2019-11-12 11:40:00,103.85,103.85,103.76,103.8,4301.0,95.6587,95.6587,95.5758,95.6127,4301.0
2019-11-12 11:45:00,103.8,103.91,103.8,103.8,4966.0,95.6127,95.714,95.6127,95.6127,4966.0
2019-11-12 11:50:00,103.82,103.9,103.82,103.87,8511.0,95.6311,95.7048,95.6311,95.6771,8511.0
2019-11-12 11:55:00,103.87,103.87,103.82,103.84,4523.0,95.6771,95.6771,95.6311,95.6495,4523.0
2019-11-12 12:00:00,103.83,103.85,103.75,103.77,6479.0,95.6403,95.6587,95.5666,95.585,6479.0
2019-11-12 12:05:00,103.77,103.85,103.71,103.73,8989.0,95.585,95.6587,95.5298,95.5482,8989.0
2019-11-12 12:10:00,103.74,103.88,103.74,103.84,3901.0,95.5574,95.6864,95.5574,95.6495,3901.0
2019-11-12 12:15:00,103.8,103.82,103.73,103.73,4138.0,95.6127,95.6311,95.5482,95.5482,4138.0
2019-11-12 12:20:00,103.73,103.81,103.71,103.77,15066.0,95.5482,95.6219,95.5298,95.585,15066.0
2019-11-12 12:25:00,103.75,103.88,103.75,103.85,6064.0,95.5666,95.6864,95.5666,95.6587,6064.0
2019-11-12 12:30:00,103.86,103.87,103.8,103.8,4295.0,95.6679,95.6771,95.6127,95.6127,4295.0
2019-11-12 12:35:00,103.79,103.84,103.79,103.82,3260.0,95.6035,95.6495,95.6035,95.6311,3260.0
2019-11-12 12:40:00,103.83,103.9,103.81,103.87,3000.0,95.6403,95.7048,95.6219,95.6771,3000.0
2019-11-12 12:45:00,103.87,104.01,103.86,103.99,4057.0,95.6771,95.8061,95.6679,95.7877,4057.0
2019-11-12 12:50:00,103.98,104.01,103.91,103.98,4588.0,95.7785,95.8061,95.714,95.7785,4588.0
2019-11-12 12:55:00,103.98,104.06,103.98,104.03,2308.0,95.7785,95.8522,95.7785,95.8245,2308.0
2019-11-12 13:00:00,104.02,104.1,104.02,104.06,2820.0,95.8153,95.889,95.8153,95.8522,2820.0
2019-11-12 13:05:00,104.07,104.09,104.03,104.06,4814.0,95.8614,95.8798,95.8245,95.8522,4814.0
2019-11-12 13:10:00,104.05,104.08,103.98,104.06,4909.0,95.843,95.8706,95.7785,95.8522,4909.0
2019-11-12 13:15:00,104.09,104.1,104.06,104.09,3222.0,95.8798,95.889,95.8522,95.8798,3222.0
2019-11-12 13:20:00,104.1,104.22,104.07,104.14,6289.0,95.889,95.9995,95.8614,95.9259,6289.0
2019-11-12 13:25:00,104.14,104.15,104.06,104.06,2036.0,95.9259,95.9351,95.8522,95.8522,2036.0
2019-11-12 13:30:00,104.07,104.17,104.07,104.13,5864.0,95.8614,95.9535,95.8614,95.9166,5864.0
2019-11-12 13:35:00,104.13,104.15,104.08,104.15,3004.0,95.9166,95.9351,95.8706,95.9351,3004.0
2019-11-12 13:40:00,104.14,104.26,104.13,104.26,5254.0,95.9259,96.0364,95.9166,96.0364,5254.0
2019-11-12 13:45:00,104.33,104.33,104.25,104.31,3639.0,96.1009,96.1009,96.0272,96.0824,3639.0
2019-11-12 13:50:00,104.32,104.32,104.28,104.31,4677.0,96.0917,96.0917,96.0548,96.0824,4677.0
2019-11-12 13:55:00,104.29,104.3,104.19,104.24,5422.0,96.064,96.0732,95.9719,96.018,5422.0
2019-11-12 14:00:00,104.23,104.24,104.06,104.08,6578.0,96.0088,96.018,95.8522,95.8706,6578.0
2019-11-12 14:05:00,104.09,104.19,104.06,104.19,7439.0,95.8798,95.9719,95.8522,95.9719,7439.0
2019-11-12 14:10:00,104.21,104.21,104.06,104.07,6150.0,95.9903,95.9903,95.8522,95.8614,6150.0
2019-11-12 14:15:00,104.06,104.13,104.03,104.05,5311.0,95.8522,95.9166,95.8245,95.843,5311.0
2019-11-12 14:20:00,104.06,104.08,104.01,104.06,5954.0,95.8522,95.8706,95.8061,95.8522,5954.0
2019-11-12 14:25:00,104.04,104.05,104.0,104.03,3328.0,95.8337,95.843,95.7969,95.8245,3328.0
2019-11-12 14:30:00,104.05,104.18,104.05,104.18,23578.0,95.843,95.9627,95.843,95.9627,23578.0
2019-11-12 14:35:00,104.19,104.22,104.15,104.16,7685.0,95.9719,95.9995,95.9351,95.9443,7685.0
2019-11-12 14:40:00,104.17,104.19,104.09,104.09,4500.0,95.9535,95.9719,95.8798,95.8798,4500.0
2019-11-12 14:45:00,104.09,104.17,104.08,104.13,4855.0,95.8798,95.9535,95.8706,95.9166,4855.0
2019-11-12 14:50:00,104.11,104.11,103.98,103.98,9263.0,95.8982,95.8982,95.7785,95.7785,9263.0
2019-11-12 14:55:00,103.96,104.07,103.9,104.01,6891.0,95.76,95.8614,95.7048,95.8061,6891.0
2019-11-12 15:00:00,103.99,104.01,103.91,103.91,4980.0,95.7877,95.8061,95.714,95.714,4980.0
2019-11-12 15:05:00,103.91,104.03,103.91,103.97,4986.0,95.714,95.8245,95.714,95.7693,4986.0
2019-11-12 15:10:00,103.98,104.04,103.97,104.02,6601.0,95.7785,95.8337,95.7693,95.8153,6601.0
2019-11-12 15:15:00,104.01,104.1,103.96,104.04,5494.0,95.8061,95.889,95.76,95.8337,5494.0
2019-11-12 15:20:00,104.06,104.12,104.04,104.07,7447.0,95.8522,95.9074,95.8337,95.8614,7447.0
2019-11-12 15:25:00,104.09,104.13,104.08,104.08,5149.0,95.8798,95.9166,95.8706,95.8706,5149.0
2019-11-12 15:30:00,104.09,104.14,104.02,104.05,11635.0,95.8798,95.9259,95.8153,95.843,11635.0
2019-11-12 15:35:00,104.06,104.09,104.01,104.02,7863.0,95.8522,95.8798,95.8061,95.8153,7863.0
2019-11-12 15:40:00,104.03,104.1,104.02,104.07,14165.0,95.8245,95.889,95.8153,95.8614,14165.0
2019-11-12 15:45:00,104.07,104.16,104.04,104.14,17713.0,95.8614,95.9443,95.8337,95.9259,17713.0
2019-11-12 15:50:00,104.15,104.19,104.09,104.1,23426.0,95.9351,95.9719,95.8798,95.889,23426.0
2019-11-12 15:55:00,104.1,104.21,104.09,104.16,88928.0,95.889,95.9903,95.8798,95.9443,88928.0
2019-11-13 09:30:00,103.9,104.12,103.38,103.83,41141.0,95.7048,95.9074,95.2258,95.6403,41141.0
2019-11-13 09:35:00,103.91,104.25,103.86,104.22,5345.0,95.714,96.0272,95.6679,95.9995,5345.0
2019-11-13 09:40:00,104.29,104.45,104.21,104.24,6922.0,96.064,96.2114,95.9903,96.018,6922.0
2019-11-13 09:45:00,104.2,104.29,104.14,104.29,6200.0,95.9811,96.064,95.9259,96.064,6200.0
2019-11-13 09:50:00,104.3,104.41,104.22,104.23,3937.0,96.0732,96.1746,95.9995,96.0088,3937.0
2019-11-13 09:55:00,104.23,104.63,104.23,104.61,20843.0,96.0088,96.3772,96.0088,96.3588,20843.0
2019-11-13 10:00:00,104.64,104.72,104.42,104.63,33534.0,96.3864,96.4601,96.1838,96.3772,33534.0
2019-11-13 10:05:00,104.62,104.64,104.53,104.55,9796.0,96.368,96.3864,96.2851,96.3035,9796.0
2019-11-13 10:10:00,104.59,104.81,104.59,104.7,8418.0,96.3404,96.543,96.3404,96.4417,8418.0
2019-11-13 10:15:00,104.73,104.81,104.72,104.75,14307.0,96.4693,96.543,96.4601,96.4877,14307.0
2019-11-13 10:20:00,104.73,104.77,104.64,104.73,7373.0,96.4693,96.5062,96.3864,96.4693,7373.0
2019-11-13 10:25:00,104.74,104.75,104.61,104.73,6852.0,96.4785,96.4877,96.3588,96.4693,6852.0
2019-11-13 10:30:00,104.75,104.83,104.73,104.75,5006.0,96.4877,96.5614,96.4693,96.4877,5006.0
2019-11-13 10:35:00,104.78,104.92,104.7,104.92,4466.0,96.5154,96.6443,96.4417,96.6443,4466.0
2019-11-13 10:40:00,104.92,104.96,104.85,104.94,7039.0,96.6443,96.6812,96.5798,96.6628,7039.0
2019-11-13 10:45:00,104.95,105.06,104.95,105.02,32898.0,96.672,96.7733,96.672,96.7364,32898.0
2019-11-13 10:50:00,105.02,105.12,104.93,105.09,17862.0,96.7364,96.8286,96.6535,96.8009,17862.0
2019-11-13 10:55:00,105.07,105.15,105.0,105.12,17848.0,96.7825,96.8562,96.718,96.8286,17848.0
2019-11-13 11:00:00,105.15,105.16,104.94,104.96,26660.0,96.8562,96.8654,96.6628,96.6812,26660.0
2019-11-13 11:05:00,104.93,104.99,104.9,104.98,11442.0,96.6535,96.7088,96.6259,96.6996,11442.0
2019-11-13 11:10:00,104.99,105.12,104.97,105.1,30280.0,96.7088,96.8286,96.6904,96.8101,30280.0
2019-11-13 11:15:00,105.09,105.22,105.08,105.18,34889.0,96.8009,96.9207,96.7917,96.8838,34889.0
2019-11-13 11:20:00,105.18,105.2,104.96,104.99,41008.0,96.8838,96.9022,96.6812,96.7088,41008.0
2019-11-13 11:25:00,104.98,104.98,104.88,104.88,6246.0,96.6996,96.6996,96.6075,96.6075,6246.0
2019-11-13 11:30:00,104.88,105.02,104.83,105.02,8714.0,96.6075,96.7364,96.5614,96.7364,8714.0
2019-11-13 11:35:00,105.02,105.16,105.0,105.14,12237.0,96.7364,96.8654,96.718,96.847,12237.0
2019-11-13 11:40:00,105.17,105.23,105.15,105.23,5088.0,96.8746,96.9299,96.8562,96.9299,5088.0
2019-11-13 11:45:00,105.22,105.3,105.19,105.29,6205.0,96.9207,96.9944,96.893,96.9851,6205.0
2019-11-13 11:50:00,105.27,105.32,105.21,105.32,7230.0,96.9667,97.0128,96.9115,97.0128,7230.0
2019-11-13 11:55:00,105.32,105.32,105.16,105.16,5253.0,97.0128,97.0128,96.8654,96.8654,5253.0
2019-11-13 12:00:00,105.15,105.29,105.11,105.25,8224.0,96.8562,96.9851,96.8193,96.9483,8224.0
2019-11-13 12:05:00,105.25,105.29,105.24,105.26,5966.0,96.9483,96.9851,96.9391,96.9575,5966.0
2019-11-13 12:10:00,105.25,105.25,105.18,105.18,1482.0,96.9483,96.9483,96.8838,96.8838,1482.0
2019-11-13 12:15:00,105.2,105.22,105.19,105.22,4187.0,96.9022,96.9207,96.893,96.9207,4187.0
2019-11-13 12:20:00,105.22,105.3,105.16,105.16,6669.0,96.9207,96.9944,96.8654,96.8654,6669.0
2019-11-13 12:25:00,105.14,105.22,105.13,105.22,1421.0,96.847,96.9207,96.8378,96.9207,1421.0
2019-11-13 12:30:00,105.2,105.24,105.18,105.2,6529.0,96.9022,96.9391,96.8838,96.9022,6529.0
2019-11-13 12:35:00,105.23,105.24,104.96,104.96,34039.0,96.9299,96.9391,96.6812,96.6812,34039.0
2019-11-13 12:40:00,104.98,105.02,104.91,104.91,3605.0,96.6996,96.7364,96.6351,96.6351,3605.0
2019-11-13 12:45:00,104.89,104.98,104.89,104.92,14563.0,96.6167,96.6996,96.6167,96.6443,14563.0
2019-11-13 12:50:00,104.92,104.95,104.91,104.93,3700.0,96.6443,96.672,96.6351,96.6535,3700.0
2019-11-13 12:55:00,104.93,104.98,104.93,104.97,2043.0,96.6535,96.6996,96.6535,96.6904,2043.0
2019-11-13 13:00:00,104.99,105.01,104.94,104.95,8656.0,96.7088,96.7272,96.6628,96.672,8656.0
2019-11-13 13:05:00,104.95,104.99,104.95,104.97,4232.0,96.672,96.7088,96.672,96.6904,4232.0
2019-11-13 13:10:00,104.98,105.08,104.98,105.04,3100.0,96.6996,96.7917,96.6996,96.7549,3100.0
2019-11-13 13:15:00,105.03,105.06,105.02,105.06,3254.0,96.7457,96.7733,96.7364,96.7733,3254.0
2019-11-13 13:20:00,105.06,105.07,105.03,105.05,4732.0,96.7733,96.7825,96.7457,96.7641,4732.0
2019-11-13 13:25:00,105.05,105.08,105.02,105.02,9424.0,96.7641,96.7917,96.7364,96.7364,9424.0
2019-11-13 13:30:00,104.98,105.05,104.95,105.05,3121.0,96.6996,96.7641,96.672,96.7641,3121.0
2019-11-13 13:35:00,105.03,105.08,105.03,105.07,1514.0,96.7457,96.7917,96.7457,96.7825,1514.0
2019-11-13 13:40:00,105.06,105.13,105.05,105.1,15422.0,96.7733,96.8378,96.7641,96.8101,15422.0
2019-11-13 13:45:00,105.11,105.14,105.07,105.12,5619.0,96.8193,96.847,96.7825,96.8286,5619.0
2019-11-13 13:50:00,105.14,105.24,105.14,105.21,3221.0,96.847,96.9391,96.847,96.9115,3221.0
2019-11-13 13:55:00,105.19,105.2,104.85,105.06,38745.0,96.893,96.9022,96.5798,96.7733,38745.0
2019-11-13 14:00:00,105.04,105.06,104.93,105.06,31776.0,96.7549,96.7733,96.6535,96.7733,31776.0
2019-11-13 14:05:00,105.08,105.15,104.95,104.97,10003.0,96.7917,96.8562,96.672,96.6904,10003.0
2019-11-13 14:10:00,104.95,105.01,104.93,104.97,60157.0,96.672,96.7272,96.6535,96.6904,60157.0
2019-11-13 14:15:00,104.97,104.99,104.95,104.98,11126.0,96.6904,96.7088,96.672,96.6996,11126.0
2019-11-13 14:20:00,104.97,105.0,104.95,104.98,9163.0,96.6904,96.718,96.672,96.6996,9163.0
2019-11-13 14:25:00,105.0,105.11,104.96,104.98,18633.0,96.718,96.8193,96.6812,96.6996,18633.0
2019-11-13 14:30:00,104.97,105.02,104.91,104.96,11559.0,96.6904,96.7364,96.6351,96.6812,11559.0
2019-11-13 14:35:00,104.96,104.98,104.94,104.95,6669.0,96.6812,96.6996,96.6628,96.672,6669.0
2019-11-13 14:40:00,104.98,105.09,104.98,105.09,4885.0,96.6996,96.8009,96.6996,96.8009,4885.0
2019-11-13 14:45:00,105.11,105.14,105.07,105.13,3490.0,96.8193,96.847,96.7825,96.8378,3490.0
2019-11-13 14:50:00,105.13,105.13,105.01,105.03,23110.0,96.8378,96.8378,96.7272,96.7457,23110.0
2019-11-13 14:55:00,105.05,105.05,105.0,105.03,10419.0,96.7641,96.7641,96.718,96.7457,10419.0
2019-11-13 15:00:00,105.05,105.09,105.0,105.02,15100.0,96.7641,96.8009,96.718,96.7364,15100.0
2019-11-13 15:05:00,105.05,105.07,104.99,105.0,20915.0,96.7641,96.7825,96.7088,96.718,20915.0
2019-11-13 15:10:00,104.99,105.05,104.97,105.0,11977.0,96.7088,96.7641,96.6904,96.718,11977.0
2019-11-13 15:15:00,105.0,105.0,104.88,104.96,9249.0,96.718,96.718,96.6075,96.6812,9249.0
2019-11-13 15:20:00,104.97,105.02,104.95,105.01,8959.0,96.6904,96.7364,96.672,96.7272,8959.0
2019-11-13 15:25:00,105.01,105.06,104.98,105.06,11027.0,96.7272,96.7733,96.6996,96.7733,11027.0
2019-11-13 15:30:00,105.06,105.16,105.03,105.05,11880.0,96.7733,96.8654,96.7457,96.7641,11880.0
2019-11-13 15:35:00,105.04,105.05,104.98,105.0,17723.0,96.7549,96.7641,96.6996,96.718,17723.0
2019-11-13 15:40:00,104.99,105.08,104.96,105.06,18678.0,96.7088,96.7917,96.6812,96.7733,18678.0
2019-11-13 15:45:00,105.06,105.08,104.99,105.03,29140.0,96.7733,96.7917,96.7088,96.7457,29140.0
2019-11-13 15:50:00,105.02,105.03,104.89,104.97,51679.0,96.7364,96.7457,96.6167,96.6904,51679.0
2019-11-13 15:55:00,104.98,105.07,104.94,104.98,76659.0,96.6996,96.7825,96.6628,96.6996,76659.0
2019-11-14 09:30:00,104.94,105.25,104.54,104.61,28240.0,96.6628,96.9483,96.2943,96.3588,28240.0
2019-11-14 09:35:00,104.69,104.74,104.57,104.57,3033.0,96.4325,96.4785,96.3219,96.3219,3033.0
2019-11-14 09:40:00,104.58,104.83,104.58,104.8,3355.0,96.3311,96.5614,96.3311,96.5338,3355.0
2019-11-14 09:45:00,104.8,104.89,104.73,104.84,4142.0,96.5338,96.6167,96.4693,96.5706,4142.0
2019-11-14 09:50:00,104.84,104.9,104.71,104.71,3729.0,96.5706,96.6259,96.4509,96.4509,3729.0
2019-11-14 09:55:00,104.75,105.0,104.74,105.0,5368.0,96.4877,96.718,96.4785,96.718,5368.0
2019-11-14 10:00:00,104.99,104.99,104.75,104.82,13661.0,96.7088,96.7088,96.4877,96.5522,13661.0
2019-11-14 10:05:00,104.82,104.96,104.76,104.86,45062.0,96.5522,96.6812,96.4969,96.5891,45062.0
2019-11-14 10:10:00,104.86,104.87,104.7,104.8,23003.0,96.5891,96.5983,96.4417,96.5338,23003.0
2019-11-14 10:15:00,104.81,104.95,104.8,104.94,6796.0,96.543,96.672,96.5338,96.6628,6796.0
2019-11-14 10:20:00,105.0,105.05,104.97,105.03,6365.0,96.718,96.7641,96.6904,96.7457,6365.0
2019-11-14 10:25:00,105.03,105.11,105.0,105.03,6092.0,96.7457,96.8193,96.718,96.7457,6092.0
2019-11-14 10:30:00,105.04,105.13,104.98,104.98,3612.0,96.7549,96.8378,96.6996,96.6996,3612.0
2019-11-14 10:35:00,104.98,105.03,104.97,105.03,5417.0,96.6996,96.7457,96.6904,96.7457,5417.0
2019-11-14 10:40:00,105.04,105.08,105.01,105.01,2793.0,96.7549,96.7917,96.7272,96.7272,2793.0
2019-11-14 10:45:00,105.0,105.02,104.96,105.02,7739.0,96.718,96.7364,96.6812,96.7364,7739.0
2019-11-14 10:50:00,105.04,105.04,104.96,104.98,6700.0,96.7549,96.7549,96.6812,96.6996,6700.0
2019-11-14 10:55:00,105.01,105.07,104.99,105.05,4816.0,96.7272,96.7825,96.7088,96.7641,4816.0
2019-11-14 11:00:00,105.05,105.11,104.97,105.0,6560.0,96.7641,96.8193,96.6904,96.718,6560.0
2019-11-14 11:05:00,104.98,105.1,104.98,104.98,5657.0,96.6996,96.8101,96.6996,96.6996,5657.0
2019-11-14 11:10:00,104.98,105.06,104.96,105.05,4329.0,96.6996,96.7733,96.6812,96.7641,4329.0
2019-11-14 11:15:00,105.05,105.15,105.04,105.15,8426.0,96.7641,96.8562,96.7549,96.8562,8426.0
2019-11-14 11:20:00,105.16,105.24,105.11,105.12,25056.0,96.8654,96.9391,96.8193,96.8286,25056.0
2019-11-14 11:25:00,105.11,105.21,104.98,104.98,7701.0,96.8193,96.9115,96.6996,96.6996,7701.0
2019-11-14 11:30:00,104.97,105.03,104.96,104.97,9892.0,96.6904,96.7457,96.6812,96.6904,9892.0
2019-11-14 11:35:00,104.97,104.98,104.88,104.93,9663.0,96.6904,96.6996,96.6075,96.6535,9663.0
2019-11-14 11:40:00,104.91,104.96,104.76,104.81,50737.0,96.6351,96.6812,96.4969,96.543,50737.0
2019-11-14 11:45:00,104.81,105.04,104.8,104.94,55468.0,96.543,96.7549,96.5338,96.6628,55468.0
2019-11-14 11:50:00,104.95,104.99,104.84,104.89,84807.0,96.672,96.7088,96.5706,96.6167,84807.0
2019-11-14 11:55:00,104.89,104.97,104.89,104.91,7876.0,96.6167,96.6904,96.6167,96.6351,7876.0
2019-11-14 12:00:00,104.92,104.95,104.9,104.93,13454.0,96.6443,96.672,96.6259,96.6535,13454.0
2019-11-14 12:05:00,104.94,104.98,104.9,104.95,15347.0,96.6628,96.6996,96.6259,96.672,15347.0
2019-11-14 12:10:00,104.96,105.02,104.92,104.93,42041.0,96.6812,96.7364,96.6443,96.6535,42041.0
2019-11-14 12:15:00,104.94,104.98,104.9,104.98,9838.0,96.6628,96.6996,96.6259,96.6996,9838.0
2019-11-14 12:20:00,104.99,105.0,104.93,104.96,10188.0,96.7088,96.718,96.6535,96.6812,10188.0
2019-11-14 12:25:00,104.95,105.01,104.92,104.93,8629.0,96.672,96.7272,96.6443,96.6535,8629.0
2019-11-14 12:30:00,104.93,105.04,104.92,105.04,7766.0,96.6535,96.7549,96.6443,96.7549,7766.0
2019-11-14 12:35:00,105.03,105.09,104.99,105.08,4662.0,96.7457,96.8009,96.7088,96.7917,4662.0
2019-11-14 12:40:00,105.07,105.13,105.04,105.11,3427.0,96.7825,96.8378,96.7549,96.8193,3427.0
2019-11-14 12:45:00,105.12,105.15,105.1,105.13,3914.0,96.8286,96.8562,96.8101,96.8378,3914.0
2019-11-14 12:50:00,105.14,105.17,105.0,105.01,4922.0,96.847,96.8746,96.718,96.7272,4922.0
2019-11-14 12:55:00,104.97,105.15,104.96,105.1,9765.0,96.6904,96.8562,96.6812,96.8101,9765.0
2019-11-14 13:00:00,105.1,105.15,105.06,105.08,5000.0,96.8101,96.8562,96.7733,96.7917,5000.0
2019-11-14 13:05:00,105.1,105.12,105.08,105.12,5712.0,96.8101,96.8286,96.7917,96.8286,5712.0
2019-11-14 13:10:00,105.11,105.12,105.07,105.07,3218.0,96.8193,96.8286,96.7825,96.7825,3218.0
2019-11-14 13:15:00,105.07,105.08,105.02,105.04,5846.0,96.7825,96.7917,96.7364,96.7549,5846.0
2019-11-14 13:20:00,105.02,105.06,105.01,105.02,5915.0,96.7364,96.7733,96.7272,96.7364,5915.0
2019-11-14 13:25:00,105.02,105.02,104.98,104.99,4137.0,96.7364,96.7364,96.6996,96.7088,4137.0
2019-11-14 13:30:00,104.98,105.05,104.98,105.05,10525.0,96.6996,96.7641,96.6996,96.7641,10525.0
2019-11-14 13:35:00,105.04,105.07,105.03,105.06,4554.0,96.7549,96.7825,96.7457,96.7733,4554.0
2019-11-14 13:40:00,105.08,105.08,104.97,105.05,5673.0,96.7917,96.7917,96.6904,96.7641,5673.0
2019-11-14 13:45:00,105.08,105.09,105.03,105.06,7488.0,96.7917,96.8009,96.7457,96.7733,7488.0
2019-11-14 13:50:00,105.04,105.06,105.0,105.0,4062.0,96.7549,96.7733,96.718,96.718,4062.0
2019-11-14 13:55:00,105.02,105.05,104.79,104.94,13120.0,96.7364,96.7641,96.5246,96.6628,13120.0
2019-11-14 14:00:00,104.94,105.05,104.9,104.98,6026.0,96.6628,96.7641,96.6259,96.6996,6026.0
2019-11-14 14:05:00,105.01,105.04,104.97,105.0,8684.0,96.7272,96.7549,96.6904,96.718,8684.0
2019-11-14 14:10:00,105.0,105.06,105.0,105.06,5091.0,96.718,96.7733,96.718,96.7733,5091.0
2019-11-14 14:15:00,105.05,105.07,105.02,105.07,7069.0,96.7641,96.7825,96.7364,96.7825,7069.0
2019-11-14 14:20:00,105.04,105.08,105.02,105.02,5049.0,96.7549,96.7917,96.7364,96.7364,5049.0
2019-11-14 14:25:00,105.01,105.05,104.95,104.96,10862.0,96.7272,96.7641,96.672,96.6812,10862.0
2019-11-14 14:30:00,104.98,105.02,104.97,104.99,6654.0,96.6996,96.7364,96.6904,96.7088,6654.0
2019-11-14 14:35:00,104.98,105.02,104.96,105.01,5468.0,96.6996,96.7364,96.6812,96.7272,5468.0
2019-11-14 14:40:00,105.02,105.07,105.02,105.04,9169.0,96.7364,96.7825,96.7364,96.7549,9169.0
2019-11-14 14:45:00,105.03,105.09,105.03,105.05,4147.0,96.7457,96.8009,96.7457,96.7641,4147.0
2019-11-14 14:50:00,105.03,105.11,105.03,105.06,15928.0,96.7457,96.8193,96.7457,96.7733,15928.0
2019-11-14 14:55:00,105.06,105.12,105.04,105.11,14604.0,96.7733,96.8286,96.7549,96.8193,14604.0
2019-11-14 15:00:00,105.11,105.14,105.08,105.08,4804.0,96.8193,96.847,96.7917,96.7917,4804.0
2019-11-14 15:05:00,105.1,105.15,105.1,105.13,34046.0,96.8101,96.8562,96.8101,96.8378,34046.0
2019-11-14 15:10:00,105.13,105.15,105.08,105.09,8398.0,96.8378,96.8562,96.7917,96.8009,8398.0
2019-11-14 15:15:00,105.09,105.12,105.01,105.05,24492.0,96.8009,96.8286,96.7272,96.7641,24492.0
2019-11-14 15:20:00,105.05,105.1,105.01,105.1,7877.0,96.7641,96.8101,96.7272,96.8101,7877.0
2019-11-14 15:25:00,105.08,105.18,105.08,105.18,4388.0,96.7917,96.8838,96.7917,96.8838,4388.0
2019-11-14 15:30:00,105.17,105.27,105.16,105.23,11576.0,96.8746,96.9667,96.8654,96.9299,11576.0
2019-11-14 15:35:00,105.19,105.24,105.14,105.16,9830.0,96.893,96.9391,96.847,96.8654,9830.0
2019-11-14 15:40:00,105.15,105.22,105.12,105.17,16377.0,96.8562,96.9207,96.8286,96.8746,16377.0
2019-11-14 15:45:00,105.16,105.16,105.09,105.12,8097.0,96.8654,96.8654,96.8009,96.8286,8097.0
2019-11-14 15:50:00,105.14,105.24,105.14,105.22,21667.0,96.847,96.9391,96.847,96.9207,21667.0
2019-11-14 15:55:00,105.22,105.37,105.22,105.36,89768.0,96.9207,97.0588,96.9207,97.0496,89768.0
2019-11-15 09:30:00,105.35,105.86,105.26,105.35,83571.0,97.0404,97.5102,96.9575,97.0404,83571.0
2019-11-15 09:35:00,105.37,105.57,105.24,105.38,6940.0,97.0588,97.2431,96.9391,97.068,6940.0
2019-11-15 09:40:00,105.33,105.51,105.2,105.51,43638.0,97.022,97.1878,96.9022,97.1878,43638.0
2019-11-15 09:45:00,105.49,105.57,105.39,105.4,32907.0,97.1694,97.2431,97.0773,97.0865,32907.0
2019-11-15 09:50:00,105.4,105.44,105.21,105.22,10839.0,97.0865,97.1233,96.9115,96.9207,10839.0
2019-11-15 09:55:00,105.21,105.42,105.19,105.42,9787.0,96.9115,97.1049,96.893,97.1049,9787.0
2019-11-15 10:00:00,105.39,105.45,105.34,105.38,16563.0,97.0773,97.1325,97.0312,97.068,16563.0
2019-11-15 10:05:00,105.36,105.38,105.27,105.36,13570.0,97.0496,97.068,96.9667,97.0496,13570.0
2019-11-15 10:10:00,105.35,105.44,105.33,105.41,5012.0,97.0404,97.1233,97.022,97.0957,5012.0
2019-11-15 10:15:00,105.4,105.41,105.25,105.4,11455.0,97.0865,97.0957,96.9483,97.0865,11455.0
2019-11-15 10:20:00,105.4,105.42,105.28,105.32,21188.0,97.0865,97.1049,96.9759,97.0128,21188.0
2019-11-15 10:25:00,105.35,105.35,105.25,105.25,19838.0,97.0404,97.0404,96.9483,96.9483,19838.0
2019-11-15 10:30:00,105.28,105.34,105.26,105.26,22621.0,96.9759,97.0312,96.9575,96.9575,22621.0
2019-11-15 10:35:00,105.26,105.29,105.21,105.25,3297.0,96.9575,96.9851,96.9115,96.9483,3297.0
2019-11-15 10:40:00,105.25,105.27,105.18,105.26,4980.0,96.9483,96.9667,96.8838,96.9575,4980.0
2019-11-15 10:45:00,105.28,105.28,105.18,105.23,6336.0,96.9759,96.9759,96.8838,96.9299,6336.0
2019-11-15 10:50:00,105.23,105.24,105.05,105.05,3277.0,96.9299,96.9391,96.7641,96.7641,3277.0
2019-11-15 10:55:00,105.05,105.17,105.04,105.17,9638.0,96.7641,96.8746,96.7549,96.8746,9638.0
2019-11-15 11:00:00,105.19,105.27,105.17,105.17,100445.0,96.893,96.9667,96.8746,96.8746,100445.0
2019-11-15 11:05:00,105.21,105.34,105.21,105.25,4487.0,96.9115,97.0312,96.9115,96.9483,4487.0
2019-11-15 11:10:00,105.25,105.31,105.24,105.26,4125.0,96.9483,97.0036,96.9391,96.9575,4125.0
2019-11-15 11:15:00,105.25,105.25,105.21,105.24,4240.0,96.9483,96.9483,96.9115,96.9391,4240.0
2019-11-15 11:20:00,105.22,105.24,105.14,105.18,5655.0,96.9207,96.9391,96.847,96.8838,5655.0
2019-11-15 11:25:00,105.18,105.2,105.13,105.19,6032.0,96.8838,96.9022,96.8378,96.893,6032.0
2019-11-15 11:30:00,105.19,105.25,105.16,105.23,4600.0,96.893,96.9483,96.8654,96.9299,4600.0
2019-11-15 11:35:00,105.22,105.29,105.19,105.23,3865.0,96.9207,96.9851,96.893,96.9299,3865.0
2019-11-15 11:40:00,105.23,105.32,105.23,105.3,3200.0,96.9299,97.0128,96.9299,96.9944,3200.0
2019-11-15 11:45:00,105.31,105.31,105.24,105.25,3399.0,97.0036,97.0036,96.9391,96.9483,3399.0
2019-11-15 11:50:00,105.25,105.32,105.24,105.25,7878.0,96.9483,97.0128,96.9391,96.9483,7878.0
2019-11-15 11:55:00,105.25,105.28,105.21,105.27,5953.0,96.9483,96.9759,96.9115,96.9667,5953.0
2019-11-15 12:00:00,105.26,105.39,105.26,105.39,2806.0,96.9575,97.0773,96.9575,97.0773,2806.0
2019-11-15 12:05:00,105.39,105.39,105.28,105.28,2632.0,97.0773,97.0773,96.9759,96.9759,2632.0
2019-11-15 12:10:00,105.28,105.28,105.23,105.24,4728.0,96.9759,96.9759,96.9299,96.9391,4728.0
2019-11-15 12:15:00,105.25,105.26,105.21,105.22,2748.0,96.9483,96.9575,96.9115,96.9207,2748.0
2019-11-15 12:20:00,105.21,105.25,105.16,105.2,16226.0,96.9115,96.9483,96.8654,96.9022,16226.0
2019-11-15 12:25:00,105.21,105.27,105.2,105.23,10990.0,96.9115,96.9667,96.9022,96.9299,10990.0
2019-11-15 12:30:00,105.23,105.25,105.2,105.2,5412.0,96.9299,96.9483,96.9022,96.9022,5412.0
2019-11-15 12:35:00,105.22,105.24,105.2,105.21,7197.0,96.9207,96.9391,96.9022,96.9115,7197.0
2019-11-15 12:40:00,105.21,105.22,105.2,105.21,10603.0,96.9115,96.9207,96.9022,96.9115,10603.0
2019-11-15 12:45:00,105.21,105.33,105.2,105.3,14960.0,96.9115,97.022,96.9022,96.9944,14960.0
2019-11-15 12:50:00,105.29,105.3,105.23,105.23,24792.0,96.9851,96.9944,96.9299,96.9299,24792.0
2019-11-15 12:55:00,105.23,105.27,105.23,105.25,2000.0,96.9299,96.9667,96.9299,96.9483,2000.0
2019-11-15 13:00:00,105.24,105.27,105.2,105.22,6436.0,96.9391,96.9667,96.9022,96.9207,6436.0
2019-11-15 13:05:00,105.22,105.27,105.22,105.26,3296.0,96.9207,96.9667,96.9207,96.9575,3296.0
2019-11-15 13:10:00,105.27,105.27,105.24,105.24,1739.0,96.9667,96.9667,96.9391,96.9391,1739.0
2019-11-15 13:15:00,105.22,105.23,105.2,105.2,19743.0,96.9207,96.9299,96.9022,96.9022,19743.0
2019-11-15 13:20:00,105.18,105.19,104.99,105.03,22366.0,96.8838,96.893,96.7088,96.7457,22366.0
2019-11-15 13:25:00,105.03,105.12,105.02,105.09,9713.0,96.7457,96.8286,96.7364,96.8009,9713.0
2019-11-15 13:30:00,105.07,105.09,105.04,105.05,1724.0,96.7825,96.8009,96.7549,96.7641,1724.0
2019-11-15 13:35:00,105.05,105.1,105.05,105.08,2390.0,96.7641,96.8101,96.7641,96.7917,2390.0
2019-11-15 13:40:00,105.07,105.12,105.04,105.11,2625.0,96.7825,96.8286,96.7549,96.8193,2625.0
2019-11-15 13:45:00,105.12,105.18,105.12,105.18,9017.0,96.8286,96.8838,96.8286,96.8838,9017.0
2019-11-15 13:50:00,105.2,105.22,105.2,105.2,3082.0,96.9022,96.9207,96.9022,96.9022,3082.0
2019-11-15 13:55:00,105.22,105.24,105.2,105.2,3479.0,96.9207,96.9391,96.9022,96.9022,3479.0
2019-11-15 14:00:00,105.22,105.22,105.21,105.21,2000.0,96.9207,96.9207,96.9115,96.9115,2000.0
2019-11-15 14:05:00,105.22,105.25,105.21,105.25,3194.0,96.9207,96.9483,96.9115,96.9483,3194.0
2019-11-15 14:10:00,105.23,105.24,105.17,105.23,7617.0,96.9299,96.9391,96.8746,96.9299,7617.0
2019-11-15 14:15:00,105.22,105.25,105.22,105.25,5566.0,96.9207,96.9483,96.9207,96.9483,5566.0
2019-11-15 14:20:00,105.23,105.28,105.23,105.25,6100.0,96.9299,96.9759,96.9299,96.9483,6100.0
2019-11-15 14:25:00,105.25,105.26,105.22,105.23,5368.0,96.9483,96.9575,96.9207,96.9299,5368.0
2019-11-15 14:30:00,105.23,105.24,105.17,105.21,10277.0,96.9299,96.9391,96.8746,96.9115,10277.0
2019-11-15 14:35:00,105.2,105.25,105.17,105.24,10047.0,96.9022,96.9483,96.8746,96.9391,10047.0
2019-11-15 14:40:00,105.27,105.28,105.26,105.27,1838.0,96.9667,96.9759,96.9575,96.9667,1838.0
2019-11-15 14:45:00,105.26,105.26,105.2,105.22,4378.0,96.9575,96.9575,96.9022,96.9207,4378.0
2019-11-15 14:50:00,105.21,105.26,105.19,105.25,11160.0,96.9115,96.9575,96.893,96.9483,11160.0
2019-11-15 14:55:00,105.25,105.26,105.2,105.22,5150.0,96.9483,96.9575,96.9022,96.9207,5150.0
2019-11-15 15:00:00,105.21,105.26,105.18,105.22,11323.0,96.9115,96.9575,96.8838,96.9207,11323.0
2019-11-15 15:05:00,105.23,105.25,105.22,105.25,3914.0,96.9299,96.9483,96.9207,96.9483,3914.0
2019-11-15 15:10:00,105.25,105.35,105.24,105.29,12503.0,96.9483,97.0404,96.9391,96.9851,12503.0
2019-11-15 15:15:00,105.29,105.3,105.25,105.26,8346.0,96.9851,96.9944,96.9483,96.9575,8346.0
2019-11-15 15:20:00,105.26,105.28,105.18,105.24,21224.0,96.9575,96.9759,96.8838,96.9391,21224.0
2019-11-15 15:25:00,105.24,105.25,105.16,105.16,16013.0,96.9391,96.9483,96.8654,96.8654,16013.0
2019-11-15 15:30:00,105.18,105.21,105.13,105.21,21785.0,96.8838,96.9115,96.8378,96.9115,21785.0
2019-11-15 15:35:00,105.2,105.24,105.19,105.2,18417.0,96.9022,96.9391,96.893,96.9022,18417.0
2019-11-15 15:40:00,105.2,105.27,105.17,105.27,23387.0,96.9022,96.9667,96.8746,96.9667,23387.0
2019-11-15 15:45:00,105.29,105.32,105.26,105.3,23166.0,96.9851,97.0128,96.9575,96.9944,23166.0
2019-11-15 15:50:00,105.28,105.36,105.28,105.3,23680.0,96.9759,97.0496,96.9759,96.9944,23680.0
2019-11-15 15:55:00,105.31,105.53,105.3,105.5,146915.0,97.0036,97.2062,96.9944,97.1786,146915.0
2019-11-18 09:30:00,106.0,106.45,105.94,106.11,33364.0,97.6391,98.0536,97.5839,97.7405,33364.0
2019-11-18 09:35:00,106.15,106.18,105.99,106.04,6235.0,97.7773,97.8049,97.6299,97.676,6235.0
2019-11-18 09:40:00,106.03,106.08,105.85,105.9,6606.0,97.6668,97.7128,97.501,97.547,6606.0
2019-11-18 09:45:00,105.87,106.13,105.83,106.03,7052.0,97.5194,97.7589,97.4826,97.6668,7052.0
2019-11-18 09:50:00,106.05,106.11,106.01,106.04,6710.0,97.6852,97.7405,97.6484,97.676,6710.0
2019-11-18 09:55:00,106.03,106.19,105.98,106.09,21874.0,97.6668,97.8142,97.6207,97.722,21874.0
2019-11-18 10:00:00,106.12,106.2,106.05,106.09,11532.0,97.7497,97.8234,97.6852,97.722,11532.0
2019-11-18 10:05:00,106.11,106.14,106.04,106.13,7917.0,97.7405,97.7681,97.676,97.7589,7917.0
2019-11-18 10:10:00,106.13,106.18,106.04,106.05,9385.0,97.7589,97.8049,97.676,97.6852,9385.0
2019-11-18 10:15:00,106.05,106.21,106.04,106.06,8537.0,97.6852,97.8326,97.676,97.6944,8537.0
2019-11-18 10:20:00,106.07,106.17,105.89,105.98,40634.0,97.7036,97.7957,97.5378,97.6207,40634.0
2019-11-18 10:25:00,105.97,105.98,105.88,105.95,13742.0,97.6115,97.6207,97.5286,97.5931,13742.0
2019-11-18 10:30:00,105.96,106.04,105.96,106.0,14830.0,97.6023,97.676,97.6023,97.6391,14830.0
2019-11-18 10:35:00,105.98,105.99,105.8,105.81,16080.0,97.6207,97.6299,97.4549,97.4641,16080.0
2019-11-18 10:40:00,105.8,105.98,105.74,105.95,13955.0,97.4549,97.6207,97.3996,97.5931,13955.0
2019-11-18 10:45:00,105.95,105.95,105.88,105.89,36186.0,97.5931,97.5931,97.5286,97.5378,36186.0
2019-11-18 10:50:00,105.9,105.9,105.77,105.82,24706.0,97.547,97.547,97.4273,97.4733,24706.0
2019-11-18 10:55:00,105.82,105.86,105.79,105.82,7624.0,97.4733,97.5102,97.4457,97.4733,7624.0
2019-11-18 11:00:00,105.83,105.87,105.77,105.79,6988.0,97.4826,97.5194,97.4273,97.4457,6988.0
2019-11-18 11:05:00,105.78,105.84,105.71,105.73,13820.0,97.4365,97.4918,97.372,97.3904,13820.0
2019-11-18 11:10:00,105.74,105.87,105.72,105.74,8918.0,97.3996,97.5194,97.3812,97.3996,8918.0
2019-11-18 11:15:00,105.76,105.77,105.67,105.74,6879.0,97.4181,97.4273,97.3352,97.3996,6879.0
2019-11-18 11:20:00,105.74,105.79,105.74,105.76,9137.0,97.3996,97.4457,97.3996,97.4181,9137.0
2019-11-18 11:25:00,105.74,105.79,105.66,105.7,5985.0,97.3996,97.4457,97.326,97.3628,5985.0
2019-11-18 11:30:00,105.72,105.79,105.7,105.77,7615.0,97.3812,97.4457,97.3628,97.4273,7615.0
2019-11-18 11:35:00,105.78,105.81,105.75,105.79,11932.0,97.4365,97.4641,97.4089,97.4457,11932.0
2019-11-18 11:40:00,105.79,105.8,105.68,105.71,5768.0,97.4457,97.4549,97.3444,97.372,5768.0
2019-11-18 11:45:00,105.65,105.65,105.58,105.62,5329.0,97.3167,97.3167,97.2523,97.2891,5329.0
2019-11-18 11:50:00,105.6,105.62,105.55,105.59,5944.0,97.2707,97.2891,97.2246,97.2615,5944.0
2019-11-18 11:55:00,105.58,105.59,105.52,105.55,9132.0,97.2523,97.2615,97.197,97.2246,9132.0
2019-11-18 12:00:00,105.54,105.78,105.51,105.77,20840.0,97.2154,97.4365,97.1878,97.4273,20840.0
2019-11-18 12:05:00,105.75,105.76,105.69,105.71,5077.0,97.4089,97.4181,97.3536,97.372,5077.0
2019-11-18 12:10:00,105.7,105.71,105.59,105.68,28074.0,97.3628,97.372,97.2615,97.3444,28074.0
2019-11-18 12:15:00,105.67,105.8,105.67,105.78,18940.0,97.3352,97.4549,97.3352,97.4365,18940.0
2019-11-18 12:20:00,105.77,105.88,105.77,105.88,3420.0,97.4273,97.5286,97.4273,97.5286,3420.0
2019-11-18 12:25:00,105.86,105.9,105.84,105.87,4087.0,97.5102,97.547,97.4918,97.5194,4087.0
2019-11-18 12:30:00,105.85,105.85,105.73,105.82,6329.0,97.501,97.501,97.3904,97.4733,6329.0
2019-11-18 12:35:00,105.8,105.8,105.76,105.78,2700.0,97.4549,97.4549,97.4181,97.4365,2700.0
2019-11-18 12:40:00,105.77,105.79,105.75,105.75,4140.0,97.4273,97.4457,97.4089,97.4089,4140.0
2019-11-18 12:45:00,105.73,105.73,105.66,105.68,5093.0,97.3904,97.3904,97.326,97.3444,5093.0
2019-11-18 12:50:00,105.67,105.76,105.67,105.74,2202.0,97.3352,97.4181,97.3352,97.3996,2202.0
2019-11-18 12:55:00,105.74,105.81,105.74,105.81,2384.0,97.3996,97.4641,97.3996,97.4641,2384.0
2019-11-18 13:00:00,105.81,105.86,105.79,105.86,4783.0,97.4641,97.5102,97.4457,97.5102,4783.0
2019-11-18 13:05:00,105.85,105.9,105.85,105.88,4084.0,97.501,97.547,97.501,97.5286,4084.0
2019-11-18 13:10:00,105.9,105.92,105.89,105.91,2200.0,97.547,97.5655,97.5378,97.5562,2200.0
2019-11-18 13:15:00,105.92,105.92,105.87,105.88,3062.0,97.5655,97.5655,97.5194,97.5286,3062.0
2019-11-18 13:20:00,105.89,105.98,105.87,105.96,3860.0,97.5378,97.6207,97.5194,97.6023,3860.0
2019-11-18 13:25:00,105.96,105.97,105.93,105.96,3995.0,97.6023,97.6115,97.5747,97.6023,3995.0
2019-11-18 13:30:00,105.97,106.0,105.93,105.93,4440.0,97.6115,97.6391,97.5747,97.5747,4440.0
2019-11-18 13:35:00,105.94,105.97,105.91,105.93,6028.0,97.5839,97.6115,97.5562,97.5747,6028.0
2019-11-18 13:40:00,105.94,106.03,105.94,105.96,10987.0,97.5839,97.6668,97.5839,97.6023,10987.0
2019-11-18 13:45:00,105.96,106.06,105.96,106.05,5121.0,97.6023,97.6944,97.6023,97.6852,5121.0
2019-11-18 13:50:00,106.06,106.07,106.03,106.03,3206.0,97.6944,97.7036,97.6668,97.6668,3206.0
2019-11-18 13:55:00,106.03,106.07,106.01,106.05,5181.0,97.6668,97.7036,97.6484,97.6852,5181.0
2019-11-18 14:00:00,106.04,106.04,105.94,105.96,7503.0,97.676,97.676,97.5839,97.6023,7503.0
2019-11-18 14:05:00,105.98,106.0,105.97,106.0,2952.0,97.6207,97.6391,97.6115,97.6391,2952.0
2019-11-18 14:10:00,105.99,106.0,105.94,105.94,5657.0,97.6299,97.6391,97.5839,97.5839,5657.0
2019-11-18 14:15:00,105.93,105.96,105.93,105.94,6172.0,97.5747,97.6023,97.5747,97.5839,6172.0
2019-11-18 14:20:00,105.92,105.98,105.92,105.95,7366.0,97.5655,97.6207,97.5655,97.5931,7366.0
2019-11-18 14:25:00,105.96,106.01,105.95,105.96,6999.0,97.6023,97.6484,97.5931,97.6023,6999.0
2019-11-18 14:30:00,105.97,106.07,105.97,106.04,11292.0,97.6115,97.7036,97.6115,97.676,11292.0
2019-11-18 14:35:00,106.06,106.12,106.03,106.04,7129.0,97.6944,97.7497,97.6668,97.676,7129.0
2019-11-18 14:40:00,106.03,106.11,106.03,106.08,6481.0,97.6668,97.7405,97.6668,97.7128,6481.0
2019-11-18 14:45:00,106.08,106.11,106.06,106.09,9393.0,97.7128,97.7405,97.6944,97.722,9393.0
2019-11-18 14:50:00,106.09,106.13,106.07,106.09,3724.0,97.722,97.7589,97.7036,97.722,3724.0
2019-11-18 14:55:00,106.08,106.13,106.07,106.09,4167.0,97.7128,97.7589,97.7036,97.722,4167.0
2019-11-18 15:00:00,106.1,106.11,106.0,106.03,6349.0,97.7313,97.7405,97.6391,97.6668,6349.0
2019-11-18 15:05:00,106.03,106.09,106.01,106.01,3744.0,97.6668,97.722,97.6484,97.6484,3744.0
2019-11-18 15:10:00,106.02,106.02,105.98,106.01,5465.0,97.6576,97.6576,97.6207,97.6484,5465.0
2019-11-18 15:15:00,106.0,106.04,105.93,106.04,8110.0,97.6391,97.676,97.5747,97.676,8110.0
2019-11-18 15:20:00,106.04,106.05,106.01,106.01,4330.0,97.676,97.6852,97.6484,97.6484,4330.0
2019-11-18 15:25:00,106.03,106.03,105.97,106.01,6566.0,97.6668,97.6668,97.6115,97.6484,6566.0
2019-11-18 15:30:00,105.99,106.03,105.99,106.03,9403.0,97.6299,97.6668,97.6299,97.6668,9403.0
2019-11-18 15:35:00,106.03,106.03,105.96,106.0,11592.0,97.6668,97.6668,97.6023,97.6391,11592.0
2019-11-18 15:40:00,106.01,106.03,106.0,106.01,9709.0,97.6484,97.6668,97.6391,97.6484,9709.0
2019-11-18 15:45:00,106.01,106.04,105.99,106.04,17184.0,97.6484,97.676,97.6299,97.676,17184.0
2019-11-18 15:50:00,106.03,106.11,106.01,106.11,26497.0,97.6668,97.7405,97.6484,97.7405,26497.0
2019-11-18 15:55:00,106.11,106.24,106.1,106.21,92305.0,97.7405,97.8602,97.7313,97.8326,92305.0
2019-11-19 09:30:00,106.49,106.7,106.32,106.7,23168.0,98.0905,98.2839,97.9339,98.2839,23168.0
2019-11-19 09:35:00,106.66,106.9,106.6,106.84,4983.0,98.2471,98.4682,98.1918,98.4129,4983.0
2019-11-19 09:40:00,106.85,106.99,106.81,106.88,11257.0,98.4221,98.5511,98.3853,98.4497,11257.0
2019-11-19 09:45:00,106.84,107.14,106.84,107.01,18411.0,98.4129,98.6892,98.4129,98.5695,18411.0
2019-11-19 09:50:00,107.02,107.25,107.0,107.23,11391.0,98.5787,98.7905,98.5603,98.7721,11391.0
2019-11-19 09:55:00,107.2,107.34,107.17,107.34,8371.0,98.7445,98.8734,98.7169,98.8734,8371.0
2019-11-19 10:00:00,107.31,107.32,107.11,107.3,12034.0,98.8458,98.855,98.6616,98.8366,12034.0
2019-11-19 10:05:00,107.27,107.28,107.17,107.19,5514.0,98.809,98.8182,98.7169,98.7353,5514.0
2019-11-19 10:10:00,107.21,107.22,107.04,107.06,7255.0,98.7537,98.7629,98.5971,98.6155,7255.0
2019-11-19 10:15:00,107.06,107.06,106.95,106.99,8020.0,98.6155,98.6155,98.5142,98.5511,8020.0
2019-11-19 10:20:00,106.98,107.04,106.95,107.02,5723.0,98.5418,98.5971,98.5142,98.5787,5723.0
2019-11-19 10:25:00,107.02,107.12,106.95,107.1,10116.0,98.5787,98.6708,98.5142,98.6524,10116.0
2019-11-19 10:30:00,107.15,107.26,107.1,107.26,9216.0,98.6984,98.7998,98.6524,98.7998,9216.0
2019-11-19 10:35:00,107.24,107.29,107.24,107.26,5250.0,98.7813,98.8274,98.7813,98.7998,5250.0
2019-11-19 10:40:00,107.27,107.27,106.98,106.99,10086.0,98.809,98.809,98.5418,98.5511,10086.0
2019-11-19 10:45:00,106.97,107.04,106.93,106.98,13774.0,98.5326,98.5971,98.4958,98.5418,13774.0
2019-11-19 10:50:00,106.99,107.1,106.97,107.05,7870.0,98.5511,98.6524,98.5326,98.6063,7870.0
2019-11-19 10:55:00,107.03,107.03,106.95,106.98,8758.0,98.5879,98.5879,98.5142,98.5418,8758.0
2019-11-19 11:00:00,107.01,107.14,107.0,107.11,9550.0,98.5695,98.6892,98.5603,98.6616,9550.0
2019-11-19 11:05:00,107.14,107.2,107.1,107.14,5270.0,98.6892,98.7445,98.6524,98.6892,5270.0
2019-11-19 11:10:00,107.13,107.18,107.04,107.13,7440.0,98.68,98.7261,98.5971,98.68,7440.0
2019-11-19 11:15:00,107.11,107.11,106.95,107.02,10542.0,98.6616,98.6616,98.5142,98.5787,10542.0
2019-11-19 11:20:00,107.04,107.18,107.04,107.17,9984.0,98.5971,98.7261,98.5971,98.7169,9984.0
2019-11-19 11:25:00,107.15,107.33,107.14,107.31,11002.0,98.6984,98.8642,98.6892,98.8458,11002.0
2019-11-19 11:30:00,107.31,107.39,107.29,107.34,11439.0,98.8458,98.9195,98.8274,98.8734,11439.0
2019-11-19 11:35:00,107.32,107.56,107.32,107.4,9658.0,98.855,99.0761,98.855,98.9287,9658.0
2019-11-19 11:40:00,107.4,107.4,107.31,107.36,7245.0,98.9287,98.9287,98.8458,98.8919,7245.0
2019-11-19 11:45:00,107.38,107.46,107.35,107.43,10329.0,98.9103,98.984,98.8827,98.9563,10329.0
2019-11-19 11:50:00,107.42,107.52,107.4,107.5,16829.0,98.9471,99.0393,98.9287,99.0208,16829.0
2019-11-19 11:55:00,107.51,107.54,107.39,107.41,12230.0,99.03,99.0577,98.9195,98.9379,12230.0
2019-11-19 12:00:00,107.45,107.47,107.39,107.44,6312.0,98.9748,98.9932,98.9195,98.9656,6312.0
2019-11-19 12:05:00,107.43,107.44,107.09,107.27,58111.0,98.9563,98.9656,98.6432,98.809,58111.0
2019-11-19 12:10:00,107.26,107.3,107.25,107.3,5084.0,98.7998,98.8366,98.7905,98.8366,5084.0
2019-11-19 12:15:00,107.3,107.42,107.3,107.35,31189.0,98.8366,98.9471,98.8366,98.8827,31189.0
2019-11-19 12:20:00,107.33,107.37,107.27,107.27,7393.0,98.8642,98.9011,98.809,98.809,7393.0
2019-11-19 12:25:00,107.27,107.31,107.23,107.23,3605.0,98.809,98.8458,98.7721,98.7721,3605.0
2019-11-19 12:30:00,107.22,107.22,107.11,107.14,3932.0,98.7629,98.7629,98.6616,98.6892,3932.0
2019-11-19 12:35:00,107.09,107.14,107.09,107.13,600.0,98.6432,98.6892,98.6432,98.68,600.0
2019-11-19 12:40:00,107.11,107.11,106.99,107.0,1800.0,98.6616,98.6616,98.5511,98.5603,1800.0
2019-11-19 12:45:00,107.02,107.1,107.01,107.08,3547.0,98.5787,98.6524,98.5695,98.634,3547.0
2019-11-19 12:50:00,107.07,107.09,107.01,107.04,2698.0,98.6247,98.6432,98.5695,98.5971,2698.0
2019-11-19 12:55:00,107.06,107.15,107.06,107.15,3975.0,98.6155,98.6984,98.6155,98.6984,3975.0
2019-11-19 13:00:00,107.14,107.14,107.06,107.09,3922.0,98.6892,98.6892,98.6155,98.6432,3922.0
2019-11-19 13:05:00,107.11,107.12,107.09,107.11,2780.0,98.6616,98.6708,98.6432,98.6616,2780.0
2019-11-19 13:10:00,107.12,107.16,107.09,107.15,3843.0,98.6708,98.7076,98.6432,98.6984,3843.0
2019-11-19 13:15:00,107.14,107.15,107.09,107.13,3987.0,98.6892,98.6984,98.6432,98.68,3987.0
2019-11-19 13:20:00,107.12,107.15,107.08,107.12,45264.0,98.6708,98.6984,98.634,98.6708,45264.0
2019-11-19 13:25:00,107.11,107.13,107.08,107.08,2663.0,98.6616,98.68,98.634,98.634,2663.0
2019-11-19 13:30:00,107.07,107.21,107.04,107.18,3800.0,98.6247,98.7537,98.5971,98.7261,3800.0
2019-11-19 13:35:00,107.16,107.19,107.15,107.19,2894.0,98.7076,98.7353,98.6984,98.7353,2894.0
2019-11-19 13:40:00,107.22,107.24,107.18,107.24,7387.0,98.7629,98.7813,98.7261,98.7813,7387.0
2019-11-19 13:45:00,107.27,107.32,107.27,107.31,2768.0,98.809,98.855,98.809,98.8458,2768.0
2019-11-19 13:50:00,107.3,107.31,107.28,107.28,1845.0,98.8366,98.8458,98.8182,98.8182,1845.0
2019-11-19 13:55:00,107.27,107.27,107.24,107.25,8063.0,98.809,98.809,98.7813,98.7905,8063.0
2019-11-19 14:00:00,107.26,107.27,107.2,107.23,4144.0,98.7998,98.809,98.7445,98.7721,4144.0
2019-11-19 14:05:00,107.23,107.3,107.23,107.28,12871.0,98.7721,98.8366,98.7721,98.8182,12871.0
2019-11-19 14:10:00,107.28,107.34,107.28,107.32,8109.0,98.8182,98.8734,98.8182,98.855,8109.0
2019-11-19 14:15:00,107.31,107.33,107.29,107.3,3813.0,98.8458,98.8642,98.8274,98.8366,3813.0
2019-11-19 14:20:00,107.29,107.33,107.24,107.27,9225.0,98.8274,98.8642,98.7813,98.809,9225.0
2019-11-19 14:25:00,107.26,107.27,107.21,107.24,3971.0,98.7998,98.809,98.7537,98.7813,3971.0
2019-11-19 14:30:00,107.24,107.24,107.15,107.16,5652.0,98.7813,98.7813,98.6984,98.7076,5652.0
2019-11-19 14:35:00,107.16,107.19,107.13,107.19,7716.0,98.7076,98.7353,98.68,98.7353,7716.0
2019-11-19 14:40:00,107.2,107.34,107.2,107.33,22264.0,98.7445,98.8734,98.7445,98.8642,22264.0
2019-11-19 14:45:00,107.33,107.34,107.27,107.29,13847.0,98.8642,98.8734,98.809,98.8274,13847.0
2019-11-19 14:50:00,107.3,107.32,107.24,107.25,5449.0,98.8366,98.855,98.7813,98.7905,5449.0
2019-11-19 14:55:00,107.25,107.27,107.2,107.25,5920.0,98.7905,98.809,98.7445,98.7905,5920.0
2019-11-19 15:00:00,107.25,107.28,107.18,107.28,9438.0,98.7905,98.8182,98.7261,98.8182,9438.0
2019-11-19 15:05:00,107.28,107.33,107.28,107.29,9963.0,98.8182,98.8642,98.8182,98.8274,9963.0
2019-11-19 15:10:00,107.3,107.37,107.28,107.34,16271.0,98.8366,98.9011,98.8182,98.8734,16271.0
2019-11-19 15:15:00,107.33,107.35,107.31,107.33,7727.0,98.8642,98.8827,98.8458,98.8642,7727.0
2019-11-19 15:20:00,107.34,107.34,107.27,107.28,6995.0,98.8734,98.8734,98.809,98.8182,6995.0
2019-11-19 15:25:00,107.27,107.28,107.24,107.25,7857.0,98.809,98.8182,98.7813,98.7905,7857.0
2019-11-19 15:30:00,107.25,107.26,107.22,107.23,6627.0,98.7905,98.7998,98.7629,98.7721,6627.0
2019-11-19 15:35:00,107.21,107.24,107.18,107.19,14718.0,98.7537,98.7813,98.7261,98.7353,14718.0
2019-11-19 15:40:00,107.18,107.19,107.15,107.16,13838.0,98.7261,98.7353,98.6984,98.7076,13838.0
2019-11-19 15:45:00,107.16,107.22,107.14,107.22,21161.0,98.7076,98.7629,98.6892,98.7629,21161.0
2019-11-19 15:50:00,107.22,107.23,107.14,107.2,34512.0,98.7629,98.7721,98.6892,98.7445,34512.0
2019-11-19 15:55:00,107.19,107.22,107.16,107.2,107772.0,98.7353,98.7629,98.7076,98.7445,107772.0
2019-11-20 09:30:00,106.88,107.48,106.88,107.35,17236.0,98.4497,99.0024,98.4497,98.8827,17236.0
2019-11-20 09:35:00,107.35,107.37,107.12,107.19,8157.0,98.8827,98.9011,98.6708,98.7353,8157.0
2019-11-20 09:40:00,107.17,107.26,107.12,107.17,5200.0,98.7169,98.7998,98.6708,98.7169,5200.0
2019-11-20 09:45:00,107.17,107.21,107.02,107.02,6420.0,98.7169,98.7537,98.5787,98.5787,6420.0
2019-11-20 09:50:00,107.05,107.21,107.03,107.19,38819.0,98.6063,98.7537,98.5879,98.7353,38819.0
2019-11-20 09:55:00,107.19,107.22,107.11,107.11,6821.0,98.7353,98.7629,98.6616,98.6616,6821.0
2019-11-20 10:00:00,107.13,107.22,107.07,107.2,5060.0,98.68,98.7629,98.6247,98.7445,5060.0
2019-11-20 10:05:00,107.21,107.21,107.13,107.14,29616.0,98.7537,98.7537,98.68,98.6892,29616.0
2019-11-20 10:10:00,107.15,107.21,107.07,107.07,13932.0,98.6984,98.7537,98.6247,98.6247,13932.0
2019-11-20 10:15:00,107.08,107.16,107.05,107.13,14116.0,98.634,98.7076,98.6063,98.68,14116.0
2019-11-20 10:20:00,107.1,107.2,107.07,107.18,6121.0,98.6524,98.7445,98.6247,98.7261,6121.0
2019-11-20 10:25:00,107.2,107.26,107.17,107.22,4901.0,98.7445,98.7998,98.7169,98.7629,4901.0
2019-11-20 10:30:00,107.21,107.23,107.16,107.18,5109.0,98.7537,98.7721,98.7076,98.7261,5109.0
2019-11-20 10:35:00,107.18,107.25,107.11,107.23,24027.0,98.7261,98.7905,98.6616,98.7721,24027.0
2019-11-20 10:40:00,107.25,107.27,107.2,107.23,12045.0,98.7905,98.809,98.7445,98.7721,12045.0
2019-11-20 10:45:00,107.22,107.22,107.07,107.16,7971.0,98.7629,98.7629,98.6247,98.7076,7971.0
2019-11-20 10:50:00,107.15,107.15,107.02,107.08,5389.0,98.6984,98.6984,98.5787,98.634,5389.0
2019-11-20 10:55:00,107.04,107.08,106.98,107.08,4908.0,98.5971,98.634,98.5418,98.634,4908.0
2019-11-20 11:00:00,107.07,107.12,107.0,107.07,9661.0,98.6247,98.6708,98.5603,98.6247,9661.0
2019-11-20 11:05:00,107.05,107.14,107.04,107.1,7097.0,98.6063,98.6892,98.5971,98.6524,7097.0
2019-11-20 11:10:00,107.06,107.14,107.02,107.1,6296.0,98.6155,98.6892,98.5787,98.6524,6296.0
2019-11-20 11:15:00,107.09,107.11,107.04,107.1,5410.0,98.6432,98.6616,98.5971,98.6524,5410.0
2019-11-20 11:20:00,107.09,107.12,107.07,107.09,11107.0,98.6432,98.6708,98.6247,98.6432,11107.0
2019-11-20 11:25:00,107.08,107.11,107.01,107.03,11405.0,98.634,98.6616,98.5695,98.5879,11405.0
2019-11-20 11:30:00,107.03,107.03,106.92,106.99,8667.0,98.5879,98.5879,98.4866,98.5511,8667.0
2019-11-20 11:35:00,107.0,107.06,106.97,107.05,3801.0,98.5603,98.6155,98.5326,98.6063,3801.0
2019-11-20 11:40:00,107.05,107.06,106.96,107.0,6718.0,98.6063,98.6155,98.5234,98.5603,6718.0
2019-11-20 11:45:00,107.0,107.03,106.95,107.02,15485.0,98.5603,98.5879,98.5142,98.5787,15485.0
2019-11-20 11:50:00,107.01,107.02,106.94,106.96,6007.0,98.5695,98.5787,98.505,98.5234,6007.0
2019-11-20 11:55:00,106.98,107.02,106.91,106.99,8354.0,98.5418,98.5787,98.4774,98.5511,8354.0
2019-11-20 12:00:00,107.01,107.02,106.83,106.9,5184.0,98.5695,98.5787,98.4037,98.4682,5184.0
2019-11-20 12:05:00,106.89,107.0,106.88,107.0,4914.0,98.4589,98.5603,98.4497,98.5603,4914.0
2019-11-20 12:10:00,107.0,107.02,106.95,106.95,11934.0,98.5603,98.5787,98.5142,98.5142,11934.0
2019-11-20 12:15:00,106.95,107.03,106.93,107.01,14669.0,98.5142,98.5879,98.4958,98.5695,14669.0
2019-11-20 12:20:00,107.01,107.01,106.94,106.95,5840.0,98.5695,98.5695,98.505,98.5142,5840.0
2019-11-20 12:25:00,106.94,106.95,106.81,106.81,3055.0,98.505,98.5142,98.3853,98.3853,3055.0
2019-11-20 12:30:00,106.72,106.78,106.7,106.77,4717.0,98.3024,98.3576,98.2839,98.3484,4717.0
2019-11-20 12:35:00,106.78,106.85,106.78,106.85,1938.0,98.3576,98.4221,98.3576,98.4221,1938.0
2019-11-20 12:40:00,106.9,106.96,106.9,106.91,5432.0,98.4682,98.5234,98.4682,98.4774,5432.0
2019-11-20 12:45:00,106.91,106.94,106.87,106.9,5582.0,98.4774,98.505,98.4405,98.4682,5582.0
2019-11-20 12:50:00,106.9,106.9,106.75,106.81,4261.0,98.4682,98.4682,98.33,98.3853,4261.0
2019-11-20 12:55:00,106.79,106.81,106.5,106.66,19889.0,98.3668,98.3853,98.0997,98.2471,19889.0
2019-11-20 13:00:00,106.65,106.83,106.65,106.72,4215.0,98.2379,98.4037,98.2379,98.3024,4215.0
2019-11-20 13:05:00,106.71,106.72,106.68,106.71,3054.0,98.2931,98.3024,98.2655,98.2931,3054.0
2019-11-20 13:10:00,106.68,106.75,106.61,106.62,3486.0,98.2655,98.33,98.201,98.2102,3486.0
2019-11-20 13:15:00,106.64,106.67,106.6,106.63,11998.0,98.2287,98.2563,98.1918,98.2194,11998.0
2019-11-20 13:20:00,106.64,106.72,106.63,106.64,4226.0,98.2287,98.3024,98.2194,98.2287,4226.0
2019-11-20 13:25:00,106.65,106.71,106.6,106.6,9705.0,98.2379,98.2931,98.1918,98.1918,9705.0
2019-11-20 13:30:00,106.61,106.61,106.49,106.6,4440.0,98.201,98.201,98.0905,98.1918,4440.0
2019-11-20 13:35:00,106.59,106.62,106.56,106.56,4573.0,98.1826,98.2102,98.155,98.155,4573.0
2019-11-20 13:40:00,106.58,106.68,106.56,106.64,4610.0,98.1734,98.2655,98.155,98.2287,4610.0
2019-11-20 13:45:00,106.66,106.73,106.63,106.73,4220.0,98.2471,98.3116,98.2194,98.3116,4220.0
2019-11-20 13:50:00,106.74,106.92,106.73,106.85,7339.0,98.3208,98.4866,98.3116,98.4221,7339.0
2019-11-20 13:55:00,106.85,106.87,106.76,106.84,2910.0,98.4221,98.4405,98.3392,98.4129,2910.0
2019-11-20 14:00:00,106.8,106.85,106.79,106.8,5028.0,98.376,98.4221,98.3668,98.376,5028.0
2019-11-20 14:05:00,106.79,106.83,106.77,106.81,5349.0,98.3668,98.4037,98.3484,98.3853,5349.0
2019-11-20 14:10:00,106.81,106.95,106.8,106.91,3751.0,98.3853,98.5142,98.376,98.4774,3751.0
2019-11-20 14:15:00,106.91,106.94,106.84,106.94,5189.0,98.4774,98.505,98.4129,98.505,5189.0
2019-11-20 14:20:00,106.98,107.0,106.92,106.97,4386.0,98.5418,98.5603,98.4866,98.5326,4386.0
2019-11-20 14:25:00,106.99,107.02,106.93,106.97,14745.0,98.5511,98.5787,98.4958,98.5326,14745.0
2019-11-20 14:30:00,106.98,107.02,106.94,107.02,18312.0,98.5418,98.5787,98.505,98.5787,18312.0
2019-11-20 14:35:00,107.03,107.13,107.03,107.1,3926.0,98.5879,98.68,98.5879,98.6524,3926.0
2019-11-20 14:40:00,107.11,107.11,106.97,107.09,4172.0,98.6616,98.6616,98.5326,98.6432,4172.0
2019-11-20 14:45:00,107.09,107.14,106.99,107.07,4804.0,98.6432,98.6892,98.5511,98.6247,4804.0
2019-11-20 14:50:00,107.07,107.1,107.01,107.03,3569.0,98.6247,98.6524,98.5695,98.5879,3569.0
2019-11-20 14:55:00,107.03,107.07,106.99,106.99,3069.0,98.5879,98.6247,98.5511,98.5511,3069.0
2019-11-20 15:00:00,107.0,107.08,106.99,107.04,16492.0,98.5603,98.634,98.5511,98.5971,16492.0
2019-11-20 15:05:00,107.05,107.08,107.02,107.08,6643.0,98.6063,98.634,98.5787,98.634,6643.0
2019-11-20 15:10:00,107.09,107.22,107.09,107.2,7658.0,98.6432,98.7629,98.6432,98.7445,7658.0
2019-11-20 15:15:00,107.19,107.19,107.1,107.11,7489.0,98.7353,98.7353,98.6524,98.6616,7489.0
2019-11-20 15:20:00,107.13,107.14,107.06,107.11,6134.0,98.68,98.6892,98.6155,98.6616,6134.0
2019-11-20 15:25:00,107.1,107.18,107.07,107.08,12419.0,98.6524,98.7261,98.6247,98.634,12419.0
2019-11-20 15:30:00,107.08,107.08,106.99,107.02,4331.0,98.634,98.634,98.5511,98.5787,4331.0
2019-11-20 15:35:00,107.03,107.07,106.99,107.04,11687.0,98.5879,98.6247,98.5511,98.5971,11687.0
2019-11-20 15:40:00,107.04,107.21,107.04,107.2,11585.0,98.5971,98.7537,98.5971,98.7445,11585.0
2019-11-20 15:45:00,107.2,107.23,107.16,107.19,24576.0,98.7445,98.7721,98.7076,98.7353,24576.0
2019-11-20 15:50:00,107.18,107.18,107.02,107.07,30402.0,98.7261,98.7261,98.5787,98.6247,30402.0
2019-11-20 15:55:00,107.09,107.18,107.01,107.15,114175.0,98.6432,98.7261,98.5695,98.6984,114175.0
2019-11-21 09:30:00,106.99,107.07,106.74,107.07,28449.0,98.5511,98.6247,98.3208,98.6247,28449.0
2019-11-21 09:35:00,107.17,107.23,106.89,106.89,28278.0,98.7169,98.7721,98.4589,98.4589,28278.0
2019-11-21 09:40:00,106.92,107.02,106.75,106.84,10381.0,98.4866,98.5787,98.33,98.4129,10381.0
2019-11-21 09:45:00,106.85,106.86,106.56,106.59,16738.0,98.4221,98.4313,98.155,98.1826,16738.0
2019-11-21 09:50:00,106.55,106.67,106.48,106.56,9898.0,98.1458,98.2563,98.0813,98.155,9898.0
2019-11-21 09:55:00,106.59,106.79,106.59,106.79,9677.0,98.1826,98.3668,98.1826,98.3668,9677.0
2019-11-21 10:00:00,106.85,106.85,106.56,106.69,12041.0,98.4221,98.4221,98.155,98.2747,12041.0
2019-11-21 10:05:00,106.66,106.96,106.65,106.88,18504.0,98.2471,98.5234,98.2379,98.4497,18504.0
2019-11-21 10:10:00,106.9,107.06,106.87,106.9,11642.0,98.4682,98.6155,98.4405,98.4682,11642.0
2019-11-21 10:15:00,106.96,106.98,106.62,106.74,26094.0,98.5234,98.5418,98.2102,98.3208,26094.0
2019-11-21 10:20:00,106.72,106.78,106.55,106.56,10350.0,98.3024,98.3576,98.1458,98.155,10350.0
2019-11-21 10:25:00,106.57,106.6,106.43,106.44,12154.0,98.1642,98.1918,98.0352,98.0444,12154.0
2019-11-21 10:30:00,106.45,106.45,106.23,106.33,5397.0,98.0536,98.0536,97.851,97.9431,5397.0
2019-11-21 10:35:00,106.34,106.49,106.34,106.42,8276.0,97.9523,98.0905,97.9523,98.026,8276.0
2019-11-21 10:40:00,106.43,106.5,106.33,106.49,8018.0,98.0352,98.0997,97.9431,98.0905,8018.0
2019-11-21 10:45:00,106.52,106.55,106.48,106.53,4642.0,98.1181,98.1458,98.0813,98.1273,4642.0
2019-11-21 10:50:00,106.53,106.55,106.41,106.5,9737.0,98.1273,98.1458,98.0168,98.0997,9737.0
2019-11-21 10:55:00,106.49,106.54,106.44,106.5,9773.0,98.0905,98.1365,98.0444,98.0997,9773.0
2019-11-21 11:00:00,106.51,106.7,106.49,106.68,8416.0,98.1089,98.2839,98.0905,98.2655,8416.0
2019-11-21 11:05:00,106.64,106.86,106.64,106.83,6562.0,98.2287,98.4313,98.2287,98.4037,6562.0
2019-11-21 11:10:00,106.83,106.85,106.68,106.69,7994.0,98.4037,98.4221,98.2655,98.2747,7994.0
2019-11-21 11:15:00,106.69,106.74,106.63,106.63,8304.0,98.2747,98.3208,98.2194,98.2194,8304.0
2019-11-21 11:20:00,106.59,106.67,106.57,106.66,8592.0,98.1826,98.2563,98.1642,98.2471,8592.0
2019-11-21 11:25:00,106.65,106.76,106.63,106.66,10683.0,98.2379,98.3392,98.2194,98.2471,10683.0
2019-11-21 11:30:00,106.61,106.67,106.5,106.51,10982.0,98.201,98.2563,98.0997,98.1089,10982.0
2019-11-21 11:35:00,106.49,106.59,106.49,106.59,7901.0,98.0905,98.1826,98.0905,98.1826,7901.0
2019-11-21 11:40:00,106.59,106.73,106.58,106.73,8557.0,98.1826,98.3116,98.1734,98.3116,8557.0
2019-11-21 11:45:00,106.73,106.79,106.72,106.76,7510.0,98.3116,98.3668,98.3024,98.3392,7510.0
2019-11-21 11:50:00,106.74,106.74,106.52,106.61,8071.0,98.3208,98.3208,98.1181,98.201,8071.0
2019-11-21 11:55:00,106.68,106.81,106.68,106.75,5359.0,98.2655,98.3853,98.2655,98.33,5359.0
2019-11-21 12:00:00,106.77,106.82,106.71,106.82,5851.0,98.3484,98.3945,98.2931,98.3945,5851.0
2019-11-21 12:05:00,106.82,106.94,106.81,106.91,6399.0,98.3945,98.505,98.3853,98.4774,6399.0
2019-11-21 12:10:00,106.93,107.03,106.92,106.97,3911.0,98.4958,98.5879,98.4866,98.5326,3911.0
2019-11-21 12:15:00,106.97,107.02,106.89,106.91,5858.0,98.5326,98.5787,98.4589,98.4774,5858.0
2019-11-21 12:20:00,106.9,106.95,106.87,106.94,4975.0,98.4682,98.5142,98.4405,98.505,4975.0
2019-11-21 12:25:00,106.95,106.98,106.89,106.95,3038.0,98.5142,98.5418,98.4589,98.5142,3038.0
2019-11-21 12:30:00,106.96,107.07,106.95,107.07,4604.0,98.5234,98.6247,98.5142,98.6247,4604.0
2019-11-21 12:35:00,107.07,107.19,107.03,107.17,25223.0,98.6247,98.7353,98.5879,98.7169,25223.0
2019-11-21 12:40:00,107.17,107.19,107.14,107.17,7153.0,98.7169,98.7353,98.6892,98.7169,7153.0
2019-11-21 12:45:00,107.13,107.15,107.05,107.08,6679.0,98.68,98.6984,98.6063,98.634,6679.0
2019-11-21 12:50:00,107.09,107.15,107.07,107.12,7745.0,98.6432,98.6984,98.6247,98.6708,7745.0
2019-11-21 12:55:00,107.1,107.14,107.04,107.1,6756.0,98.6524,98.6892,98.5971,98.6524,6756.0
2019-11-21 13:00:00,107.11,107.2,107.1,107.17,4238.0,98.6616,98.7445,98.6524,98.7169,4238.0
2019-11-21 13:05:00,107.16,107.18,107.15,107.18,3892.0,98.7076,98.7261,98.6984,98.7261,3892.0
2019-11-21 13:10:00,107.17,107.21,107.05,107.05,8834.0,98.7169,98.7537,98.6063,98.6063,8834.0
2019-11-21 13:15:00,107.05,107.09,107.03,107.06,9195.0,98.6063,98.6432,98.5879,98.6155,9195.0
2019-11-21 13:20:00,107.04,107.04,106.94,106.98,4354.0,98.5971,98.5971,98.505,98.5418,4354.0
2019-11-21 13:25:00,106.99,107.0,106.93,106.97,4400.0,98.5511,98.5603,98.4958,98.5326,4400.0
2019-11-21 13:30:00,106.96,107.02,106.96,106.98,13198.0,98.5234,98.5787,98.5234,98.5418,13198.0
2019-11-21 13:35:00,106.96,106.99,106.89,106.89,6661.0,98.5234,98.5511,98.4589,98.4589,6661.0
2019-11-21 13:40:00,106.9,106.93,106.8,106.84,3260.0,98.4682,98.4958,98.376,98.4129,3260.0
2019-11-21 13:45:00,106.82,106.91,106.81,106.91,4403.0,98.3945,98.4774,98.3853,98.4774,4403.0
2019-11-21 13:50:00,106.91,106.94,106.78,106.79,36650.0,98.4774,98.505,98.3576,98.3668,36650.0
2019-11-21 13:55:00,106.79,106.89,106.79,106.89,17592.0,98.3668,98.4589,98.3668,98.4589,17592.0
2019-11-21 14:00:00,106.9,106.92,106.82,106.87,13161.0,98.4682,98.4866,98.3945,98.4405,13161.0
2019-11-21 14:05:00,106.88,107.03,106.87,106.98,7708.0,98.4497,98.5879,98.4405,98.5418,7708.0
2019-11-21 14:10:00,106.96,107.03,106.95,107.02,4410.0,98.5234,98.5879,98.5142,98.5787,4410.0
2019-11-21 14:15:00,107.01,107.1,106.98,107.09,5252.0,98.5695,98.6524,98.5418,98.6432,5252.0
2019-11-21 14:20:00,107.11,107.14,107.05,107.05,4646.0,98.6616,98.6892,98.6063,98.6063,4646.0
2019-11-21 14:25:00,107.06,107.1,107.01,107.08,4814.0,98.6155,98.6524,98.5695,98.634,4814.0
2019-11-21 14:30:00,107.09,107.12,107.07,107.08,3884.0,98.6432,98.6708,98.6247,98.634,3884.0
2019-11-21 14:35:00,107.09,107.14,107.09,107.11,19088.0,98.6432,98.6892,98.6432,98.6616,19088.0
2019-11-21 14:40:00,107.11,107.17,107.11,107.15,5479.0,98.6616,98.7169,98.6616,98.6984,5479.0
2019-11-21 14:45:00,107.14,107.15,107.1,107.11,4283.0,98.6892,98.6984,98.6524,98.6616,4283.0
2019-11-21 14:50:00,107.11,107.34,107.08,107.16,78561.0,98.6616,98.8734,98.634,98.7076,78561.0
2019-11-21 14:55:00,107.16,107.22,107.12,107.19,37272.0,98.7076,98.7629,98.6708,98.7353,37272.0
2019-11-21 15:00:00,107.17,107.2,107.09,107.18,53299.0,98.7169,98.7445,98.6432,98.7261,53299.0
2019-11-21 15:05:00,107.18,107.19,107.09,107.19,42205.0,98.7261,98.7353,98.6432,98.7353,42205.0
2019-11-21 15:10:00,107.18,107.32,107.18,107.29,32547.0,98.7261,98.855,98.7261,98.8274,32547.0
2019-11-21 15:15:00,107.29,107.3,107.21,107.25,77087.0,98.8274,98.8366,98.7537,98.7905,77087.0
2019-11-21 15:20:00,107.26,107.32,107.24,107.26,46710.0,98.7998,98.855,98.7813,98.7998,46710.0
2019-11-21 15:25:00,107.27,107.3,107.11,107.11,18807.0,98.809,98.8366,98.6616,98.6616,18807.0
2019-11-21 15:30:00,107.11,107.18,107.07,107.18,56729.0,98.6616,98.7261,98.6247,98.7261,56729.0
2019-11-21 15:35:00,107.18,107.2,107.12,107.16,67491.0,98.7261,98.7445,98.6708,98.7076,67491.0
2019-11-21 15:40:00,107.16,107.19,107.08,107.16,23915.0,98.7076,98.7353,98.634,98.7076,23915.0
2019-11-21 15:45:00,107.16,107.17,107.01,107.06,26361.0,98.7076,98.7169,98.5695,98.6155,26361.0
2019-11-21 15:50:00,107.05,107.08,106.95,107.04,43794.0,98.6063,98.634,98.5142,98.5971,43794.0
2019-11-21 15:55:00,107.04,107.22,107.03,107.09,93519.0,98.5971,98.7629,98.5879,98.6432,93519.0
2019-11-22 09:30:00,107.26,107.49,107.12,107.17,19167.0,98.7998,99.0116,98.6708,98.7169,19167.0
2019-11-22 09:35:00,107.27,107.37,107.09,107.35,25257.0,98.809,98.9011,98.6432,98.8827,25257.0
2019-11-22 09:40:00,107.3,107.34,107.19,107.28,39483.0,98.8366,98.8734,98.7353,98.8182,39483.0
2019-11-22 09:45:00,107.29,107.45,107.23,107.36,6626.0,98.8274,98.9748,98.7721,98.8919,6626.0
2019-11-22 09:50:00,107.39,107.68,107.38,107.63,17459.0,98.9195,99.1866,98.9103,99.1406,17459.0
2019-11-22 09:55:00,107.64,107.86,107.63,107.74,22196.0,99.1498,99.3524,99.1406,99.2419,22196.0
2019-11-22 10:00:00,107.74,107.78,107.49,107.53,8965.0,99.2419,99.2787,99.0116,99.0485,8965.0
2019-11-22 10:05:00,107.55,107.58,107.49,107.54,12598.0,99.0669,99.0945,99.0116,99.0577,12598.0
2019-11-22 10:10:00,107.54,107.6,107.43,107.52,10243.0,99.0577,99.1129,98.9563,99.0393,10243.0
2019-11-22 10:15:00,107.54,107.63,107.45,107.45,6421.0,99.0577,99.1406,98.9748,98.9748,6421.0
2019-11-22 10:20:00,107.46,107.56,107.41,107.44,7310.0,98.984,99.0761,98.9379,98.9656,7310.0
2019-11-22 10:25:00,107.43,107.5,107.34,107.4,23624.0,98.9563,99.0208,98.8734,98.9287,23624.0
2019-11-22 10:30:00,107.39,107.45,107.33,107.4,15097.0,98.9195,98.9748,98.8642,98.9287,15097.0
2019-11-22 10:35:00,107.4,107.47,107.34,107.44,11745.0,98.9287,98.9932,98.8734,98.9656,11745.0
2019-11-22 10:40:00,107.45,107.68,107.45,107.63,13670.0,98.9748,99.1866,98.9748,99.1406,13670.0
2019-11-22 10:45:00,107.66,107.66,107.44,107.46,15403.0,99.1682,99.1682,98.9656,98.984,15403.0
2019-11-22 10:50:00,107.44,107.45,107.32,107.36,36747.0,98.9656,98.9748,98.855,98.8919,36747.0
2019-11-22 10:55:00,107.35,107.53,107.34,107.46,7434.0,98.8827,99.0485,98.8734,98.984,7434.0
2019-11-22 11:00:00,107.45,107.49,107.34,107.42,16147.0,98.9748,99.0116,98.8734,98.9471,16147.0
2019-11-22 11:05:00,107.43,107.43,107.34,107.38,10330.0,98.9563,98.9563,98.8734,98.9103,10330.0
2019-11-22 11:10:00,107.37,107.44,107.36,107.44,7069.0,98.9011,98.9656,98.8919,98.9656,7069.0
2019-11-22 11:15:00,107.45,107.45,107.34,107.44,41743.0,98.9748,98.9748,98.8734,98.9656,41743.0
2019-11-22 11:20:00,107.45,107.47,107.35,107.45,15998.0,98.9748,98.9932,98.8827,98.9748,15998.0
2019-11-22 11:25:00,107.44,107.49,107.37,107.39,27602.0,98.9656,99.0116,98.9011,98.9195,27602.0
2019-11-22 11:30:00,107.39,107.39,107.29,107.3,8522.0,98.9195,98.9195,98.8274,98.8366,8522.0
2019-11-22 11:35:00,107.32,107.45,107.31,107.36,18737.0,98.855,98.9748,98.8458,98.8919,18737.0
2019-11-22 11:40:00,107.38,107.45,107.37,107.43,18022.0,98.9103,98.9748,98.9011,98.9563,18022.0
2019-11-22 11:45:00,107.43,107.59,107.37,107.59,25408.0,98.9563,99.1037,98.9011,99.1037,25408.0
2019-11-22 11:50:00,107.65,107.66,107.49,107.54,5655.0,99.159,99.1682,99.0116,99.0577,5655.0
2019-11-22 11:55:00,107.56,107.72,107.56,107.63,6294.0,99.0761,99.2235,99.0761,99.1406,6294.0
2019-11-22 12:00:00,107.64,107.65,107.54,107.54,8059.0,99.1498,99.159,99.0577,99.0577,8059.0
2019-11-22 12:05:00,107.54,107.63,107.54,107.62,4874.0,99.0577,99.1406,99.0577,99.1314,4874.0
2019-11-22 12:10:00,107.61,107.67,107.52,107.54,8327.0,99.1222,99.1774,99.0393,99.0577,8327.0
2019-11-22 12:15:00,107.54,107.54,107.4,107.4,10061.0,99.0577,99.0577,98.9287,98.9287,10061.0
2019-11-22 12:20:00,107.42,107.56,107.42,107.56,4218.0,98.9471,99.0761,98.9471,99.0761,4218.0
2019-11-22 12:25:00,107.57,107.57,107.49,107.5,5318.0,99.0853,99.0853,99.0116,99.0208,5318.0
2019-11-22 12:30:00,107.5,107.6,107.48,107.55,8510.0,99.0208,99.1129,99.0024,99.0669,8510.0
2019-11-22 12:35:00,107.51,107.54,107.49,107.51,7442.0,99.03,99.0577,99.0116,99.03,7442.0
2019-11-22 12:40:00,107.5,107.58,107.46,107.58,5504.0,99.0208,99.0945,98.984,99.0945,5504.0
2019-11-22 12:45:00,107.57,107.57,107.52,107.54,5821.0,99.0853,99.0853,99.0393,99.0577,5821.0
2019-11-22 12:50:00,107.52,107.56,107.49,107.52,5583.0,99.0393,99.0761,99.0116,99.0393,5583.0
2019-11-22 12:55:00,107.53,107.53,107.48,107.48,1800.0,99.0485,99.0485,99.0024,99.0024,1800.0
2019-11-22 13:00:00,107.48,107.58,107.46,107.55,3377.0,99.0024,99.0945,98.984,99.0669,3377.0
2019-11-22 13:05:00,107.58,107.59,107.51,107.52,4595.0,99.0945,99.1037,99.03,99.0393,4595.0
2019-11-22 13:10:00,107.53,107.53,107.47,107.5,2628.0,99.0485,99.0485,98.9932,99.0208,2628.0
2019-11-22 13:15:00,107.5,107.53,107.48,107.52,6712.0,99.0208,99.0485,99.0024,99.0393,6712.0
2019-11-22 13:20:00,107.51,107.64,107.5,107.64,6864.0,99.03,99.1498,99.0208,99.1498,6864.0
2019-11-22 13:25:00,107.63,107.64,107.58,107.61,4303.0,99.1406,99.1498,99.0945,99.1222,4303.0
2019-11-22 13:30:00,107.61,107.71,107.6,107.68,19373.0,99.1222,99.2143,99.1129,99.1866,19373.0
2019-11-22 13:35:00,107.67,107.69,107.66,107.68,1744.0,99.1774,99.1958,99.1682,99.1866,1744.0
2019-11-22 13:40:00,107.67,107.68,107.63,107.67,5275.0,99.1774,99.1866,99.1406,99.1774,5275.0
2019-11-22 13:45:00,107.67,107.68,107.6,107.6,3253.0,99.1774,99.1866,99.1129,99.1129,3253.0
2019-11-22 13:50:00,107.59,107.62,107.52,107.55,26783.0,99.1037,99.1314,99.0393,99.0669,26783.0
2019-11-22 13:55:00,107.54,107.61,107.5,107.6,5449.0,99.0577,99.1222,99.0208,99.1129,5449.0
2019-11-22 14:00:00,107.61,107.67,107.55,107.67,3561.0,99.1222,99.1774,99.0669,99.1774,3561.0
2019-11-22 14:05:00,107.67,107.67,107.6,107.63,5367.0,99.1774,99.1774,99.1129,99.1406,5367.0
2019-11-22 14:10:00,107.64,107.65,107.59,107.6,3404.0,99.1498,99.159,99.1037,99.1129,3404.0
2019-11-22 14:15:00,107.61,107.64,107.6,107.64,4828.0,99.1222,99.1498,99.1129,99.1498,4828.0
2019-11-22 14:20:00,107.64,107.68,107.59,107.64,7492.0,99.1498,99.1866,99.1037,99.1498,7492.0
2019-11-22 14:25:00,107.64,107.66,107.59,107.61,6016.0,99.1498,99.1682,99.1037,99.1222,6016.0
2019-11-22 14:30:00,107.59,107.67,107.58,107.66,6500.0,99.1037,99.1774,99.0945,99.1682,6500.0
2019-11-22 14:35:00,107.66,107.74,107.65,107.72,14850.0,99.1682,99.2419,99.159,99.2235,14850.0
2019-11-22 14:40:00,107.72,107.78,107.69,107.76,4263.0,99.2235,99.2787,99.1958,99.2603,4263.0
2019-11-22 14:45:00,107.77,107.78,107.72,107.75,7603.0,99.2695,99.2787,99.2235,99.2511,7603.0
2019-11-22 14:50:00,107.74,107.79,107.68,107.77,15402.0,99.2419,99.288,99.1866,99.2695,15402.0
2019-11-22 14:55:00,107.77,107.78,107.7,107.72,17046.0,99.2695,99.2787,99.2051,99.2235,17046.0
2019-11-22 15:00:00,107.72,107.76,107.68,107.7,10666.0,99.2235,99.2603,99.1866,99.2051,10666.0
2019-11-22 15:05:00,107.7,107.77,107.69,107.72,11822.0,99.2051,99.2695,99.1958,99.2235,11822.0
2019-11-22 15:10:00,107.71,107.76,107.7,107.75,11551.0,99.2143,99.2603,99.2051,99.2511,11551.0
2019-11-22 15:15:00,107.74,107.81,107.72,107.74,29220.0,99.2419,99.3064,99.2235,99.2419,29220.0
2019-11-22 15:20:00,107.74,107.83,107.73,107.79,13731.0,99.2419,99.3248,99.2327,99.288,13731.0
2019-11-22 15:25:00,107.8,107.82,107.77,107.78,9274.0,99.2972,99.3156,99.2695,99.2787,9274.0
2019-11-22 15:30:00,107.77,107.87,107.77,107.87,35638.0,99.2695,99.3616,99.2695,99.3616,35638.0
2019-11-22 15:35:00,107.87,107.94,107.86,107.93,11829.0,99.3616,99.4261,99.3524,99.4169,11829.0
2019-11-22 15:40:00,107.94,107.97,107.92,107.94,15137.0,99.4261,99.4538,99.4077,99.4261,15137.0
2019-11-22 15:45:00,107.94,107.99,107.93,107.94,20706.0,99.4261,99.4722,99.4169,99.4261,20706.0
2019-11-22 15:50:00,107.94,107.98,107.88,107.92,79894.0,99.4261,99.463,99.3709,99.4077,79894.0
2019-11-22 15:55:00,107.92,108.01,107.87,107.88,83769.0,99.4077,99.4906,99.3616,99.3709,83769.0
2019-11-25 09:30:00,108.27,108.43,107.6,108.25,20416.0,99.7301,99.8775,99.1129,99.7117,20416.0
2019-11-25 09:35:00,108.26,108.28,108.14,108.14,1223.0,99.7209,99.7393,99.6103,99.6103,1223.0
2019-11-25 09:40:00,108.19,108.31,108.13,108.31,2943.0,99.6564,99.7669,99.6011,99.7669,2943.0
2019-11-25 09:45:00,108.29,108.47,108.29,108.47,5240.0,99.7485,99.9143,99.7485,99.9143,5240.0
2019-11-25 09:50:00,108.47,108.74,108.42,108.7,8586.0,99.9143,100.163,99.8683,100.1262,8586.0
2019-11-25 09:55:00,108.67,108.67,108.45,108.45,7222.0,100.0985,100.0985,99.8959,99.8959,7222.0
2019-11-25 10:00:00,108.45,108.45,108.22,108.22,68727.0,99.8959,99.8959,99.684,99.684,68727.0
2019-11-25 10:05:00,108.22,108.28,108.17,108.28,15488.0,99.684,99.7393,99.638,99.7393,15488.0
2019-11-25 10:10:00,108.31,108.32,108.05,108.15,14572.0,99.7669,99.7761,99.5274,99.6196,14572.0
2019-11-25 10:15:00,108.17,108.18,108.08,108.17,13591.0,99.638,99.6472,99.5551,99.638,13591.0
2019-11-25 10:20:00,108.13,108.13,108.06,108.11,12194.0,99.6011,99.6011,99.5367,99.5827,12194.0
2019-11-25 10:25:00,108.1,108.19,108.04,108.09,11149.0,99.5735,99.6564,99.5182,99.5643,11149.0
2019-11-25 10:30:00,108.12,108.22,108.11,108.22,6749.0,99.5919,99.684,99.5827,99.684,6749.0
2019-11-25 10:35:00,108.16,108.17,107.99,108.03,5525.0,99.6288,99.638,99.4722,99.509,5525.0
2019-11-25 10:40:00,108.02,108.04,107.97,108.02,4686.0,99.4998,99.5182,99.4538,99.4998,4686.0
2019-11-25 10:45:00,108.03,108.08,107.97,108.08,6241.0,99.509,99.5551,99.4538,99.5551,6241.0
2019-11-25 10:50:00,108.1,108.11,108.0,108.02,4537.0,99.5735,99.5827,99.4814,99.4998,4537.0
2019-11-25 10:55:00,108.02,108.11,107.99,108.1,27303.0,99.4998,99.5827,99.4722,99.5735,27303.0
2019-11-25 11:00:00,108.13,108.32,108.13,108.32,11039.0,99.6011,99.7761,99.6011,99.7761,11039.0
2019-11-25 11:05:00,108.29,108.31,108.15,108.17,5634.0,99.7485,99.7669,99.6196,99.638,5634.0
2019-11-25 11:10:00,108.18,108.27,108.13,108.21,27870.0,99.6472,99.7301,99.6011,99.6748,27870.0
2019-11-25 11:15:00,108.2,108.2,108.03,108.1,19744.0,99.6656,99.6656,99.509,99.5735,19744.0
2019-11-25 11:20:00,108.07,108.14,108.06,108.14,7816.0,99.5459,99.6103,99.5367,99.6103,7816.0
2019-11-25 11:25:00,108.13,108.2,108.09,108.14,9311.0,99.6011,99.6656,99.5643,99.6103,9311.0
2019-11-25 11:30:00,108.13,108.25,108.11,108.25,6764.0,99.6011,99.7117,99.5827,99.7117,6764.0
2019-11-25 11:35:00,108.23,108.23,108.11,108.11,4596.0,99.6932,99.6932,99.5827,99.5827,4596.0
2019-11-25 11:40:00,108.11,108.13,108.08,108.13,5186.0,99.5827,99.6011,99.5551,99.6011,5186.0
2019-11-25 11:45:00,108.12,108.12,108.07,108.1,3956.0,99.5919,99.5919,99.5459,99.5735,3956.0
2019-11-25 11:50:00,108.1,108.1,108.04,108.08,37465.0,99.5735,99.5735,99.5182,99.5551,37465.0
2019-11-25 11:55:00,108.1,108.14,108.04,108.05,12467.0,99.5735,99.6103,99.5182,99.5274,12467.0
2019-11-25 12:00:00,108.06,108.15,108.06,108.13,5493.0,99.5367,99.6196,99.5367,99.6011,5493.0
2019-11-25 12:05:00,108.12,108.13,108.04,108.05,6426.0,99.5919,99.6011,99.5182,99.5274,6426.0
2019-11-25 12:10:00,108.05,108.06,107.96,107.99,43534.0,99.5274,99.5367,99.4445,99.4722,43534.0
2019-11-25 12:15:00,107.98,108.0,107.94,107.95,51416.0,99.463,99.4814,99.4261,99.4353,51416.0
2019-11-25 12:20:00,107.95,107.99,107.78,107.97,13275.0,99.4353,99.4722,99.2787,99.4538,13275.0
2019-11-25 12:25:00,107.97,107.97,107.87,107.93,5429.0,99.4538,99.4538,99.3616,99.4169,5429.0
2019-11-25 12:30:00,107.91,107.91,107.84,107.87,8734.0,99.3985,99.3985,99.334,99.3616,8734.0
2019-11-25 12:35:00,107.86,107.88,107.83,107.84,5200.0,99.3524,99.3709,99.3248,99.334,5200.0
2019-11-25 12:40:00,107.84,107.85,107.8,107.83,4114.0,99.334,99.3432,99.2972,99.3248,4114.0
2019-11-25 12:45:00,107.81,107.86,107.78,107.8,7019.0,99.3064,99.3524,99.2787,99.2972,7019.0
2019-11-25 12:50:00,107.78,107.9,107.77,107.9,8300.0,99.2787,99.3893,99.2695,99.3893,8300.0
2019-11-25 12:55:00,107.91,107.91,107.87,107.89,12533.0,99.3985,99.3985,99.3616,99.3801,12533.0
2019-11-25 13:00:00,107.9,108.0,107.89,108.0,27330.0,99.3893,99.4814,99.3801,99.4814,27330.0
2019-11-25 13:05:00,108.0,108.0,107.94,107.98,7015.0,99.4814,99.4814,99.4261,99.463,7015.0
2019-11-25 13:10:00,107.95,108.01,107.94,107.98,8639.0,99.4353,99.4906,99.4261,99.463,8639.0
2019-11-25 13:15:00,107.96,108.0,107.94,107.99,8852.0,99.4445,99.4814,99.4261,99.4722,8852.0
2019-11-25 13:20:00,107.99,108.02,107.99,108.01,8691.0,99.4722,99.4998,99.4722,99.4906,8691.0
2019-11-25 13:25:00,108.01,108.08,108.01,108.03,7035.0,99.4906,99.5551,99.4906,99.509,7035.0
2019-11-25 13:30:00,108.03,108.05,107.96,107.99,9552.0,99.509,99.5274,99.4445,99.4722,9552.0
2019-11-25 13:35:00,107.97,107.99,107.91,107.95,5945.0,99.4538,99.4722,99.3985,99.4353,5945.0
2019-11-25 13:40:00,107.95,108.02,107.94,108.02,11209.0,99.4353,99.4998,99.4261,99.4998,11209.0
2019-11-25 13:45:00,108.01,108.02,107.97,107.98,8990.0,99.4906,99.4998,99.4538,99.463,8990.0
2019-11-25 13:50:00,107.97,108.09,107.97,108.0,8376.0,99.4538,99.5643,99.4538,99.4814,8376.0
2019-11-25 13:55:00,107.98,108.06,107.98,108.04,5839.0,99.463,99.5367,99.463,99.5182,5839.0
2019-11-25 14:00:00,108.04,108.1,108.02,108.07,11700.0,99.5182,99.5735,99.4998,99.5459,11700.0
2019-11-25 14:05:00,108.07,108.1,108.05,108.05,7965.0,99.5459,99.5735,99.5274,99.5274,7965.0
2019-11-25 14:10:00,108.05,108.08,108.04,108.06,8782.0,99.5274,99.5551,99.5182,99.5367,8782.0
2019-11-25 14:15:00,108.06,108.14,108.05,108.06,7624.0,99.5367,99.6103,99.5274,99.5367,7624.0
2019-11-25 14:20:00,108.07,108.07,108.01,108.02,6139.0,99.5459,99.5459,99.4906,99.4998,6139.0
2019-11-25 14:25:00,108.02,108.05,108.01,108.05,11701.0,99.4998,99.5274,99.4906,99.5274,11701.0
2019-11-25 14:30:00,108.05,108.05,108.01,108.02,6654.0,99.5274,99.5274,99.4906,99.4998,6654.0
2019-11-25 14:35:00,108.03,108.05,108.0,108.03,19751.0,99.509,99.5274,99.4814,99.509,19751.0
2019-11-25 14:40:00,108.02,108.04,107.94,107.94,5264.0,99.4998,99.5182,99.4261,99.4261,5264.0
2019-11-25 14:45:00,107.94,107.94,107.86,107.87,8040.0,99.4261,99.4261,99.3524,99.3616,8040.0
2019-11-25 14:50:00,107.87,107.92,107.85,107.9,5333.0,99.3616,99.4077,99.3432,99.3893,5333.0
2019-11-25 14:55:00,107.9,107.92,107.83,107.84,5700.0,99.3893,99.4077,99.3248,99.334,5700.0
2019-11-25 15:00:00,107.84,107.94,107.81,107.94,9621.0,99.334,99.4261,99.3064,99.4261,9621.0
2019-11-25 15:05:00,107.94,108.0,107.91,107.98,18147.0,99.4261,99.4814,99.3985,99.463,18147.0
2019-11-25 15:10:00,107.96,107.99,107.94,107.96,9982.0,99.4445,99.4722,99.4261,99.4445,9982.0
2019-11-25 15:15:00,107.95,108.01,107.87,108.01,21519.0,99.4353,99.4906,99.3616,99.4906,21519.0
2019-11-25 15:20:00,108.01,108.02,107.95,108.01,12404.0,99.4906,99.4998,99.4353,99.4906,12404.0
2019-11-25 15:25:00,108.01,108.06,107.99,108.06,11172.0,99.4906,99.5367,99.4722,99.5367,11172.0
2019-11-25 15:30:00,108.07,108.09,107.99,108.0,10649.0,99.5459,99.5643,99.4722,99.4814,10649.0
2019-11-25 15:35:00,108.0,108.0,107.87,107.92,11532.0,99.4814,99.4814,99.3616,99.4077,11532.0
2019-11-25 15:40:00,107.92,107.95,107.87,107.89,10061.0,99.4077,99.4353,99.3616,99.3801,10061.0
2019-11-25 15:45:00,107.87,107.91,107.83,107.84,12749.0,99.3616,99.3985,99.3248,99.334,12749.0
2019-11-25 15:50:00,107.83,108.01,107.79,108.0,29977.0,99.3248,99.4906,99.288,99.4814,29977.0
2019-11-25 15:55:00,107.99,108.03,107.88,107.98,78321.0,99.4722,99.509,99.3709,99.463,78321.0
2019-11-26 09:30:00,108.13,108.13,107.85,108.04,19916.0,99.6011,99.6011,99.3432,99.5182,19916.0
2019-11-26 09:35:00,108.19,108.34,108.08,108.25,5050.0,99.6564,99.7946,99.5551,99.7117,5050.0
2019-11-26 09:40:00,108.26,108.36,108.21,108.26,3034.0,99.7209,99.813,99.6748,99.7209,3034.0
2019-11-26 09:45:00,108.29,108.42,108.26,108.4,6100.0,99.7485,99.8683,99.7209,99.8498,6100.0
2019-11-26 09:50:00,108.33,108.44,108.24,108.27,6514.0,99.7854,99.8867,99.7025,99.7301,6514.0
2019-11-26 09:55:00,108.25,108.38,108.25,108.35,5912.0,99.7117,99.8314,99.7117,99.8038,5912.0
2019-11-26 10:00:00,108.28,108.28,107.93,107.96,10363.0,99.7393,99.7393,99.4169,99.4445,10363.0
2019-11-26 10:05:00,107.93,108.01,107.79,107.82,40590.0,99.4169,99.4906,99.288,99.3156,40590.0
2019-11-26 10:10:00,107.81,107.92,107.67,107.92,19518.0,99.3064,99.4077,99.1774,99.4077,19518.0
2019-11-26 10:15:00,107.94,108.06,107.93,107.97,5578.0,99.4261,99.5367,99.4169,99.4538,5578.0
2019-11-26 10:20:00,107.99,108.07,107.95,108.02,4780.0,99.4722,99.5459,99.4353,99.4998,4780.0
2019-11-26 10:25:00,108.0,108.23,107.99,108.2,5366.0,99.4814,99.6932,99.4722,99.6656,5366.0
2019-11-26 10:30:00,108.19,108.21,108.14,108.14,6147.0,99.6564,99.6748,99.6103,99.6103,6147.0
2019-11-26 10:35:00,108.15,108.31,108.13,108.31,3868.0,99.6196,99.7669,99.6011,99.7669,3868.0
2019-11-26 10:40:00,108.31,108.32,108.17,108.18,4326.0,99.7669,99.7761,99.638,99.6472,4326.0
2019-11-26 10:45:00,108.16,108.22,108.13,108.13,3935.0,99.6288,99.684,99.6011,99.6011,3935.0
2019-11-26 10:50:00,108.15,108.15,108.03,108.08,2707.0,99.6196,99.6196,99.509,99.5551,2707.0
2019-11-26 10:55:00,108.07,108.24,108.07,108.11,4409.0,99.5459,99.7025,99.5459,99.5827,4409.0
2019-11-26 11:00:00,108.18,108.4,108.18,108.39,13021.0,99.6472,99.8498,99.6472,99.8406,13021.0
2019-11-26 11:05:00,108.4,108.4,108.25,108.26,4599.0,99.8498,99.8498,99.7117,99.7209,4599.0
2019-11-26 11:10:00,108.27,108.28,108.19,108.23,2847.0,99.7301,99.7393,99.6564,99.6932,2847.0
2019-11-26 11:15:00,108.23,108.28,108.2,108.27,3123.0,99.6932,99.7393,99.6656,99.7301,3123.0
2019-11-26 11:20:00,108.29,108.34,108.23,108.25,4373.0,99.7485,99.7946,99.6932,99.7117,4373.0
2019-11-26 11:25:00,108.24,108.32,108.24,108.29,4705.0,99.7025,99.7761,99.7025,99.7485,4705.0
2019-11-26 11:30:00,108.29,108.33,108.27,108.31,2100.0,99.7485,99.7854,99.7301,99.7669,2100.0
2019-11-26 11:35:00,108.31,108.34,108.23,108.33,5483.0,99.7669,99.7946,99.6932,99.7854,5483.0
2019-11-26 11:40:00,108.29,108.32,108.29,108.31,2487.0,99.7485,99.7761,99.7485,99.7669,2487.0
2019-11-26 11:45:00,108.3,108.32,108.2,108.21,6081.0,99.7577,99.7761,99.6656,99.6748,6081.0
2019-11-26 11:50:00,108.23,108.28,108.17,108.28,4891.0,99.6932,99.7393,99.638,99.7393,4891.0
2019-11-26 11:55:00,108.29,108.35,108.29,108.33,3685.0,99.7485,99.8038,99.7485,99.7854,3685.0
2019-11-26 12:00:00,108.34,108.42,108.33,108.36,5468.0,99.7946,99.8683,99.7854,99.813,5468.0
2019-11-26 12:05:00,108.36,108.36,108.22,108.29,4300.0,99.813,99.813,99.684,99.7485,4300.0
2019-11-26 12:10:00,108.34,108.36,108.29,108.35,5756.0,99.7946,99.813,99.7485,99.8038,5756.0
2019-11-26 12:15:00,108.36,108.4,108.32,108.34,3931.0,99.813,99.8498,99.7761,99.7946,3931.0
2019-11-26 12:20:00,108.34,108.35,108.3,108.32,3797.0,99.7946,99.8038,99.7577,99.7761,3797.0
2019-11-26 12:25:00,108.32,108.34,108.31,108.32,1859.0,99.7761,99.7946,99.7669,99.7761,1859.0
2019-11-26 12:30:00,108.32,108.36,108.31,108.35,5447.0,99.7761,99.813,99.7669,99.8038,5447.0
2019-11-26 12:35:00,108.37,108.42,108.36,108.4,3392.0,99.8222,99.8683,99.813,99.8498,3392.0
2019-11-26 12:40:00,108.41,108.44,108.35,108.35,4679.0,99.8591,99.8867,99.8038,99.8038,4679.0
2019-11-26 12:45:00,108.37,108.42,108.35,108.4,2100.0,99.8222,99.8683,99.8038,99.8498,2100.0
2019-11-26 12:50:00,108.39,108.39,108.36,108.39,3270.0,99.8406,99.8406,99.813,99.8406,3270.0
2019-11-26 12:55:00,108.4,108.45,108.39,108.41,4383.0,99.8498,99.8959,99.8406,99.8591,4383.0
2019-11-26 13:00:00,108.42,108.45,108.41,108.42,3217.0,99.8683,99.8959,99.8591,99.8683,3217.0
2019-11-26 13:05:00,108.42,108.45,108.4,108.4,4758.0,99.8683,99.8959,99.8498,99.8498,4758.0
2019-11-26 13:10:00,108.42,108.47,108.31,108.47,11034.0,99.8683,99.9143,99.7669,99.9143,11034.0
2019-11-26 13:15:00,108.48,108.5,108.36,108.38,5516.0,99.9235,99.942,99.813,99.8314,5516.0
2019-11-26 13:20:00,108.41,108.45,108.35,108.36,6272.0,99.8591,99.8959,99.8038,99.813,6272.0
2019-11-26 13:25:00,108.36,108.37,108.3,108.33,6818.0,99.813,99.8222,99.7577,99.7854,6818.0
2019-11-26 13:30:00,108.34,108.35,108.23,108.24,6661.0,99.7946,99.8038,99.6932,99.7025,6661.0
2019-11-26 13:35:00,108.24,108.31,108.24,108.31,5301.0,99.7025,99.7669,99.7025,99.7669,5301.0
2019-11-26 13:40:00,108.3,108.3,108.25,108.3,5953.0,99.7577,99.7577,99.7117,99.7577,5953.0
2019-11-26 13:45:00,108.29,108.29,108.22,108.23,4460.0,99.7485,99.7485,99.684,99.6932,4460.0
2019-11-26 13:50:00,108.22,108.28,108.21,108.26,5230.0,99.684,99.7393,99.6748,99.7209,5230.0
2019-11-26 13:55:00,108.26,108.39,108.26,108.39,27951.0,99.7209,99.8406,99.7209,99.8406,27951.0
2019-11-26 14:00:00,108.38,108.4,108.28,108.3,13973.0,99.8314,99.8498,99.7393,99.7577,13973.0
2019-11-26 14:05:00,108.31,108.34,108.21,108.26,10630.0,99.7669,99.7946,99.6748,99.7209,10630.0
2019-11-26 14:10:00,108.27,108.28,108.23,108.26,6232.0,99.7301,99.7393,99.6932,99.7209,6232.0
2019-11-26 14:15:00,108.26,108.27,108.15,108.18,7778.0,99.7209,99.7301,99.6196,99.6472,7778.0
2019-11-26 14:20:00,108.18,108.19,108.08,108.09,3699.0,99.6472,99.6564,99.5551,99.5643,3699.0
2019-11-26 14:25:00,108.08,108.11,108.06,108.1,4417.0,99.5551,99.5827,99.5367,99.5735,4417.0
2019-11-26 14:30:00,108.09,108.09,108.01,108.03,8023.0,99.5643,99.5643,99.4906,99.509,8023.0
2019-11-26 14:35:00,108.03,108.04,108.02,108.02,8243.0,99.509,99.5182,99.4998,99.4998,8243.0
2019-11-26 14:40:00,108.01,108.01,107.92,107.95,8183.0,99.4906,99.4906,99.4077,99.4353,8183.0
2019-11-26 14:45:00,107.95,108.01,107.95,108.0,11337.0,99.4353,99.4906,99.4353,99.4814,11337.0
2019-11-26 14:50:00,108.01,108.03,107.99,108.02,7862.0,99.4906,99.509,99.4722,99.4998,7862.0
2019-11-26 14:55:00,108.03,108.06,108.02,108.04,5200.0,99.509,99.5367,99.4998,99.5182,5200.0
2019-11-26 15:00:00,108.02,108.05,107.99,108.05,11684.0,99.4998,99.5274,99.4722,99.5274,11684.0
2019-11-26 15:05:00,108.06,108.06,107.89,107.95,16914.0,99.5367,99.5367,99.3801,99.4353,16914.0
2019-11-26 15:10:00,107.95,107.96,107.92,107.95,7608.0,99.4353,99.4445,99.4077,99.4353,7608.0
2019-11-26 15:15:00,107.94,107.95,107.92,107.93,8080.0,99.4261,99.4353,99.4077,99.4169,8080.0
2019-11-26 15:20:00,107.93,107.93,107.89,107.93,15052.0,99.4169,99.4169,99.3801,99.4169,15052.0
2019-11-26 15:25:00,107.92,108.11,107.91,108.09,17446.0,99.4077,99.5827,99.3985,99.5643,17446.0
2019-11-26 15:30:00,108.09,108.15,108.07,108.11,20560.0,99.5643,99.6196,99.5459,99.5827,20560.0
2019-11-26 15:35:00,108.12,108.12,108.01,108.01,17744.0,99.5919,99.5919,99.4906,99.4906,17744.0
2019-11-26 15:40:00,108.01,108.04,107.91,108.01,27471.0,99.4906,99.5182,99.3985,99.4906,27471.0
2019-11-26 15:45:00,108.0,108.01,107.93,108.01,29039.0,99.4814,99.4906,99.4169,99.4906,29039.0
2019-11-26 15:50:00,108.01,108.18,108.01,108.14,42955.0,99.4906,99.6472,99.4906,99.6103,42955.0
2019-11-26 15:55:00,108.16,108.21,108.11,108.14,75002.0,99.6288,99.6748,99.5827,99.6103,75002.0
2019-11-27 09:30:00,108.13,108.34,107.84,107.85,10356.0,99.6011,99.7946,99.334,99.3432,10356.0
2019-11-27 09:35:00,107.76,107.92,107.55,107.67,5551.0,99.2603,99.4077,99.0669,99.1774,5551.0
2019-11-27 09:40:00,107.61,107.89,107.56,107.89,2799.0,99.1222,99.3801,99.0761,99.3801,2799.0
2019-11-27 09:45:00,107.93,108.09,107.83,107.85,3519.0,99.4169,99.5643,99.3248,99.3432,3519.0
2019-11-27 09:50:00,107.87,107.96,107.75,107.9,6912.0,99.3616,99.4445,99.2511,99.3893,6912.0
2019-11-27 09:55:00,107.96,108.3,107.96,108.3,10236.0,99.4445,99.7577,99.4445,99.7577,10236.0
2019-11-27 10:00:00,108.2,108.2,107.97,107.97,3451.0,99.6656,99.6656,99.4538,99.4538,3451.0
2019-11-27 10:05:00,107.99,108.14,107.99,108.07,4562.0,99.4722,99.6103,99.4722,99.5459,4562.0
2019-11-27 10:10:00,108.07,108.07,107.96,108.01,3698.0,99.5459,99.5459,99.4445,99.4906,3698.0
2019-11-27 10:15:00,108.01,108.13,108.01,108.13,3120.0,99.4906,99.6011,99.4906,99.6011,3120.0
2019-11-27 10:20:00,108.09,108.17,107.97,108.01,6178.0,99.5643,99.638,99.4538,99.4906,6178.0
2019-11-27 10:25:00,108.01,108.05,107.84,107.84,4456.0,99.4906,99.5274,99.334,99.334,4456.0
2019-11-27 10:30:00,107.89,108.07,107.89,108.06,6196.0,99.3801,99.5459,99.3801,99.5367,6196.0
2019-11-27 10:35:00,108.07,108.15,107.93,108.09,9166.0,99.5459,99.6196,99.4169,99.5643,9166.0
2019-11-27 10:40:00,108.06,108.21,108.04,108.15,6436.0,99.5367,99.6748,99.5182,99.6196,6436.0
2019-11-27 10:45:00,108.18,108.34,108.18,108.34,2905.0,99.6472,99.7946,99.6472,99.7946,2905.0
2019-11-27 10:50:00,108.35,108.37,108.29,108.37,1871.0,99.8038,99.8222,99.7485,99.8222,1871.0
2019-11-27 10:55:00,108.4,108.42,108.31,108.31,4525.0,99.8498,99.8683,99.7669,99.7669,4525.0
2019-11-27 11:00:00,108.32,108.48,108.32,108.48,3413.0,99.7761,99.9235,99.7761,99.9235,3413.0
2019-11-27 11:05:00,108.49,108.51,108.43,108.47,5052.0,99.9327,99.9512,99.8775,99.9143,5052.0
2019-11-27 11:10:00,108.48,108.51,108.43,108.48,7128.0,99.9235,99.9512,99.8775,99.9235,7128.0
2019-11-27 11:15:00,108.48,108.49,108.43,108.45,7256.0,99.9235,99.9327,99.8775,99.8959,7256.0
2019-11-27 11:20:00,108.45,108.47,108.4,108.4,4000.0,99.8959,99.9143,99.8498,99.8498,4000.0
2019-11-27 11:25:00,108.41,108.52,108.39,108.52,4225.0,99.8591,99.9604,99.8406,99.9604,4225.0
2019-11-27 11:30:00,108.52,108.63,108.47,108.62,7226.0,99.9604,100.0617,99.9143,100.0525,7226.0
2019-11-27 11:35:00,108.61,108.62,108.57,108.61,4171.0,100.0433,100.0525,100.0064,100.0433,4171.0
2019-11-27 11:40:00,108.59,108.71,108.59,108.68,3017.0,100.0249,100.1354,100.0249,100.1078,3017.0
2019-11-27 11:45:00,108.7,108.7,108.59,108.59,5097.0,100.1262,100.1262,100.0249,100.0249,5097.0
2019-11-27 11:50:00,108.6,108.66,108.59,108.66,4011.0,100.0341,100.0893,100.0249,100.0893,4011.0
2019-11-27 11:55:00,108.63,108.69,108.6,108.6,2718.0,100.0617,100.117,100.0341,100.0341,2718.0
2019-11-27 12:00:00,108.61,108.69,108.57,108.67,5848.0,100.0433,100.117,100.0064,100.0985,5848.0
2019-11-27 12:05:00,108.66,108.68,108.64,108.64,2420.0,100.0893,100.1078,100.0709,100.0709,2420.0
2019-11-27 12:10:00,108.64,108.64,108.55,108.59,4380.0,100.0709,100.0709,99.988,100.0249,4380.0
2019-11-27 12:15:00,108.59,108.59,108.48,108.48,1335.0,100.0249,100.0249,99.9235,99.9235,1335.0
2019-11-27 12:20:00,108.5,108.51,108.4,108.49,5036.0,99.942,99.9512,99.8498,99.9327,5036.0
2019-11-27 12:25:00,108.47,108.51,108.47,108.47,2256.0,99.9143,99.9512,99.9143,99.9143,2256.0
2019-11-27 12:30:00,108.5,108.54,108.47,108.53,2309.0,99.942,99.9788,99.9143,99.9696,2309.0
2019-11-27 12:35:00,108.52,108.52,108.45,108.5,3063.0,99.9604,99.9604,99.8959,99.942,3063.0
2019-11-27 12:40:00,108.46,108.47,108.41,108.42,3971.0,99.9051,99.9143,99.8591,99.8683,3971.0
2019-11-27 12:45:00,108.41,108.41,108.37,108.4,3099.0,99.8591,99.8591,99.8222,99.8498,3099.0
2019-11-27 12:50:00,108.41,108.52,108.41,108.52,2403.0,99.8591,99.9604,99.8591,99.9604,2403.0
2019-11-27 12:55:00,108.51,108.51,108.49,108.51,1708.0,99.9512,99.9512,99.9327,99.9512,1708.0
2019-11-27 13:00:00,108.53,108.57,108.48,108.5,4270.0,99.9696,100.0064,99.9235,99.942,4270.0
2019-11-27 13:05:00,108.51,108.54,108.47,108.49,20953.0,99.9512,99.9788,99.9143,99.9327,20953.0
2019-11-27 13:10:00,108.46,108.66,108.45,108.65,5677.0,99.9051,100.0893,99.8959,100.0801,5677.0
2019-11-27 13:15:00,108.64,108.64,108.57,108.57,5326.0,100.0709,100.0709,100.0064,100.0064,5326.0
2019-11-27 13:20:00,108.55,108.56,108.48,108.53,9674.0,99.988,99.9972,99.9235,99.9696,9674.0
2019-11-27 13:25:00,108.53,108.53,108.49,108.49,8627.0,99.9696,99.9696,99.9327,99.9327,8627.0
2019-11-27 13:30:00,108.51,108.52,108.45,108.46,5781.0,99.9512,99.9604,99.8959,99.9051,5781.0
2019-11-27 13:35:00,108.47,108.52,108.47,108.49,3418.0,99.9143,99.9604,99.9143,99.9327,3418.0
2019-11-27 13:40:00,108.48,108.53,108.45,108.5,4848.0,99.9235,99.9696,99.8959,99.942,4848.0
2019-11-27 13:45:00,108.51,108.51,108.44,108.48,4313.0,99.9512,99.9512,99.8867,99.9235,4313.0
2019-11-27 13:50:00,108.49,108.52,108.46,108.46,5963.0,99.9327,99.9604,99.9051,99.9051,5963.0
2019-11-27 13:55:00,108.47,108.48,108.43,108.43,4631.0,99.9143,99.9235,99.8775,99.8775,4631.0
2019-11-27 14:00:00,108.44,108.44,108.4,108.44,3751.0,99.8867,99.8867,99.8498,99.8867,3751.0
2019-11-27 14:05:00,108.43,108.43,108.36,108.4,3970.0,99.8775,99.8775,99.813,99.8498,3970.0
2019-11-27 14:10:00,108.39,108.42,108.38,108.4,1915.0,99.8406,99.8683,99.8314,99.8498,1915.0
2019-11-27 14:15:00,108.41,108.44,108.4,108.43,5074.0,99.8591,99.8867,99.8498,99.8775,5074.0
2019-11-27 14:20:00,108.44,108.5,108.43,108.5,4167.0,99.8867,99.942,99.8775,99.942,4167.0
2019-11-27 14:25:00,108.5,108.52,108.46,108.52,4004.0,99.942,99.9604,99.9051,99.9604,4004.0
2019-11-27 14:30:00,108.52,108.53,108.45,108.45,6169.0,99.9604,99.9696,99.8959,99.8959,6169.0
2019-11-27 14:35:00,108.44,108.45,108.43,108.45,2908.0,99.8867,99.8959,99.8775,99.8959,2908.0
2019-11-27 14:40:00,108.45,108.46,108.4,108.45,4930.0,99.8959,99.9051,99.8498,99.8959,4930.0
2019-11-27 14:45:00,108.46,108.52,108.45,108.51,3736.0,99.9051,99.9604,99.8959,99.9512,3736.0
2019-11-27 14:50:00,108.49,108.53,108.49,108.51,5195.0,99.9327,99.9696,99.9327,99.9512,5195.0
2019-11-27 14:55:00,108.51,108.52,108.46,108.47,7739.0,99.9512,99.9604,99.9051,99.9143,7739.0
2019-11-27 15:00:00,108.47,108.54,108.45,108.45,9211.0,99.9143,99.9788,99.8959,99.8959,9211.0
2019-11-27 15:05:00,108.43,108.45,108.4,108.43,6175.0,99.8775,99.8959,99.8498,99.8775,6175.0
2019-11-27 15:10:00,108.44,108.46,108.43,108.43,4132.0,99.8867,99.9051,99.8775,99.8775,4132.0
2019-11-27 15:15:00,108.45,108.52,108.45,108.5,4706.0,99.8959,99.9604,99.8959,99.942,4706.0
2019-11-27 15:20:00,108.51,108.53,108.48,108.48,5586.0,99.9512,99.9696,99.9235,99.9235,5586.0
2019-11-27 15:25:00,108.49,108.5,108.41,108.41,6591.0,99.9327,99.942,99.8591,99.8591,6591.0
2019-11-27 15:30:00,108.42,108.43,108.36,108.36,6600.0,99.8683,99.8775,99.813,99.813,6600.0
2019-11-27 15:35:00,108.37,108.4,108.34,108.34,6376.0,99.8222,99.8498,99.7946,99.7946,6376.0
2019-11-27 15:40:00,108.35,108.4,108.34,108.38,8341.0,99.8038,99.8498,99.7946,99.8314,8341.0
2019-11-27 15:45:00,108.36,108.36,108.31,108.34,9297.0,99.813,99.813,99.7669,99.7946,9297.0
2019-11-27 15:50:00,108.32,108.45,108.31,108.4,17965.0,99.7761,99.8959,99.7669,99.8498,17965.0
2019-11-27 15:55:00,108.41,108.5,108.33,108.35,64926.0,99.8591,99.942,99.7854,99.8038,64926.0
2019-11-29 09:30:00,108.19,108.26,108.03,108.26,11566.0,99.6564,99.7209,99.509,99.7209,11566.0
2019-11-29 09:35:00,108.16,108.58,108.12,108.53,4956.0,99.6288,100.0156,99.5919,99.9696,4956.0
2019-11-29 09:40:00,108.56,108.56,108.25,108.25,6442.0,99.9972,99.9972,99.7117,99.7117,6442.0
2019-11-29 09:45:00,108.26,108.34,108.16,108.23,3603.0,99.7209,99.7946,99.6288,99.6932,3603.0
2019-11-29 09:50:00,108.2,108.26,108.18,108.23,2010.0,99.6656,99.7209,99.6472,99.6932,2010.0
2019-11-29 09:55:00,108.25,108.34,108.21,108.34,2901.0,99.7117,99.7946,99.6748,99.7946,2901.0
2019-11-29 10:00:00,108.32,108.41,108.28,108.32,4000.0,99.7761,99.8591,99.7393,99.7761,4000.0
2019-11-29 10:05:00,108.34,108.49,108.34,108.48,2739.0,99.7946,99.9327,99.7946,99.9235,2739.0
2019-11-29 10:10:00,108.44,108.53,108.43,108.49,8433.0,99.8867,99.9696,99.8775,99.9327,8433.0
2019-11-29 10:15:00,108.43,108.43,108.27,108.38,14805.0,99.8775,99.8775,99.7301,99.8314,14805.0
2019-11-29 10:20:00,108.37,108.42,108.18,108.35,20474.0,99.8222,99.8683,99.6472,99.8038,20474.0
2019-11-29 10:25:00,108.35,108.45,108.29,108.43,2886.0,99.8038,99.8959,99.7485,99.8775,2886.0
2019-11-29 10:30:00,108.42,108.43,108.32,108.34,3450.0,99.8683,99.8775,99.7761,99.7946,3450.0
2019-11-29 10:35:00,108.32,108.51,108.32,108.45,4274.0,99.7761,99.9512,99.7761,99.8959,4274.0
2019-11-29 10:40:00,108.45,108.5,108.4,108.5,2863.0,99.8959,99.942,99.8498,99.942,2863.0
2019-11-29 10:45:00,108.49,108.53,108.48,108.5,2497.0,99.9327,99.9696,99.9235,99.942,2497.0
2019-11-29 10:50:00,108.52,108.61,108.49,108.6,2585.0,99.9604,100.0433,99.9327,100.0341,2585.0
2019-11-29 10:55:00,108.6,108.67,108.59,108.61,4925.0,100.0341,100.0985,100.0249,100.0433,4925.0
2019-11-29 11:00:00,108.61,108.68,108.53,108.58,6240.0,100.0433,100.1078,99.9696,100.0156,6240.0
2019-11-29 11:05:00,108.57,108.57,108.52,108.55,4707.0,100.0064,100.0064,99.9604,99.988,4707.0
2019-11-29 11:10:00,108.54,108.56,108.46,108.47,3868.0,99.9788,99.9972,99.9051,99.9143,3868.0
2019-11-29 11:15:00,108.48,108.52,108.47,108.5,5712.0,99.9235,99.9604,99.9143,99.942,5712.0
2019-11-29 11:20:00,108.48,108.52,108.48,108.52,4958.0,99.9235,99.9604,99.9235,99.9604,4958.0
2019-11-29 11:25:00,108.51,108.61,108.51,108.55,6096.0,99.9512,100.0433,99.9512,99.988,6096.0
2019-11-29 11:30:00,108.54,108.63,108.52,108.58,5693.0,99.9788,100.0617,99.9604,100.0156,5693.0
2019-11-29 11:35:00,108.53,108.63,108.52,108.61,4937.0,99.9696,100.0617,99.9604,100.0433,4937.0
2019-11-29 11:40:00,108.6,108.63,108.56,108.57,5842.0,100.0341,100.0617,99.9972,100.0064,5842.0
2019-11-29 11:45:00,108.57,108.57,108.38,108.42,8355.0,100.0064,100.0064,99.8314,99.8683,8355.0
2019-11-29 11:50:00,108.41,108.41,108.25,108.29,3965.0,99.8591,99.8591,99.7117,99.7485,3965.0
2019-11-29 11:55:00,108.3,108.36,108.23,108.24,6705.0,99.7577,99.813,99.6932,99.7025,6705.0
2019-11-29 12:00:00,108.24,108.25,108.19,108.23,3535.0,99.7025,99.7117,99.6564,99.6932,3535.0
2019-11-29 12:05:00,108.25,108.32,108.25,108.31,3596.0,99.7117,99.7761,99.7117,99.7669,3596.0
2019-11-29 12:10:00,108.32,108.33,108.26,108.27,3211.0,99.7761,99.7854,99.7209,99.7301,3211.0
2019-11-29 12:15:00,108.25,108.25,108.08,108.08,5502.0,99.7117,99.7117,99.5551,99.5551,5502.0
2019-11-29 12:20:00,108.09,108.18,108.09,108.17,3355.0,99.5643,99.6472,99.5643,99.638,3355.0
2019-11-29 12:25:00,108.19,108.19,108.08,108.08,3378.0,99.6564,99.6564,99.5551,99.5551,3378.0
2019-11-29 12:30:00,108.1,108.11,107.99,107.99,5469.0,99.5735,99.5827,99.4722,99.4722,5469.0
2019-11-29 12:35:00,108.0,108.03,107.95,107.98,7213.0,99.4814,99.509,99.4353,99.463,7213.0
2019-11-29 12:40:00,107.97,108.01,107.91,107.96,7628.0,99.4538,99.4906,99.3985,99.4445,7628.0
2019-11-29 12:45:00,107.99,108.19,107.99,108.16,7643.0,99.4722,99.6564,99.4722,99.6288,7643.0
2019-11-29 12:50:00,108.14,108.2,108.1,108.2,13068.0,99.6103,99.6656,99.5735,99.6656,13068.0
2019-11-29 12:55:00,108.22,108.25,107.94,108.1,57477.0,99.684,99.7117,99.4261,99.5735,57477.0
2019-12-02 09:30:00,107.46,108.12,107.32,107.37,61740.0,98.984,99.5919,98.855,98.9011,61740.0
2019-12-02 09:35:00,107.49,107.79,107.39,107.49,12649.0,99.0116,99.288,98.9195,99.0116,12649.0
2019-12-02 09:40:00,107.43,107.49,107.23,107.34,4602.0,98.9563,99.0116,98.7721,98.8734,4602.0
2019-12-02 09:45:00,107.31,107.52,107.3,107.41,7680.0,98.8458,99.0393,98.8366,98.9379,7680.0
2019-12-02 09:50:00,107.41,107.41,107.28,107.35,2418.0,98.9379,98.9379,98.8182,98.8827,2418.0
2019-12-02 09:55:00,107.35,107.35,107.22,107.29,6564.0,98.8827,98.8827,98.7629,98.8274,6564.0
2019-12-02 10:00:00,107.25,107.34,107.05,107.23,20166.0,98.7905,98.8734,98.6063,98.7721,20166.0
2019-12-02 10:05:00,107.23,107.36,107.13,107.31,7488.0,98.7721,98.8919,98.68,98.8458,7488.0
2019-12-02 10:10:00,107.39,107.58,107.32,107.53,10438.0,98.9195,99.0945,98.855,99.0485,10438.0
2019-12-02 10:15:00,107.53,107.55,107.38,107.38,3902.0,99.0485,99.0669,98.9103,98.9103,3902.0
2019-12-02 10:20:00,107.35,107.4,107.28,107.35,3088.0,98.8827,98.9287,98.8182,98.8827,3088.0
2019-12-02 10:25:00,107.35,107.44,107.35,107.43,3585.0,98.8827,98.9656,98.8827,98.9563,3585.0
2019-12-02 10:30:00,107.44,107.44,107.21,107.25,3302.0,98.9656,98.9656,98.7537,98.7905,3302.0
2019-12-02 10:35:00,107.24,107.25,107.0,107.21,11480.0,98.7813,98.7905,98.5603,98.7537,11480.0
2019-12-02 10:40:00,107.27,107.34,107.22,107.29,3600.0,98.809,98.8734,98.7629,98.8274,3600.0
2019-12-02 10:45:00,107.26,107.33,107.2,107.24,3372.0,98.7998,98.8642,98.7445,98.7813,3372.0
2019-12-02 10:50:00,107.23,107.23,107.06,107.11,3223.0,98.7721,98.7721,98.6155,98.6616,3223.0
2019-12-02 10:55:00,107.08,107.16,107.01,107.06,4056.0,98.634,98.7076,98.5695,98.6155,4056.0
2019-12-02 11:00:00,107.09,107.13,107.07,107.1,2966.0,98.6432,98.68,98.6247,98.6524,2966.0
2019-12-02 11:05:00,107.11,107.23,107.08,107.17,3369.0,98.6616,98.7721,98.634,98.7169,3369.0
2019-12-02 11:10:00,107.22,107.22,107.06,107.11,2318.0,98.7629,98.7629,98.6155,98.6616,2318.0
2019-12-02 11:15:00,107.15,107.16,107.04,107.11,3499.0,98.6984,98.7076,98.5971,98.6616,3499.0
2019-12-02 11:20:00,107.15,107.34,107.13,107.27,4139.0,98.6984,98.8734,98.68,98.809,4139.0
2019-12-02 11:25:00,107.25,107.34,107.25,107.3,4377.0,98.7905,98.8734,98.7905,98.8366,4377.0
2019-12-02 11:30:00,107.27,107.27,107.11,107.11,2080.0,98.809,98.809,98.6616,98.6616,2080.0
2019-12-02 11:35:00,107.14,107.15,107.02,107.1,1989.0,98.6892,98.6984,98.5787,98.6524,1989.0
2019-12-02 11:40:00,107.1,107.21,107.08,107.14,2498.0,98.6524,98.7537,98.634,98.6892,2498.0
2019-12-02 11:45:00,107.12,107.21,107.12,107.18,1088.0,98.6708,98.7537,98.6708,98.7261,1088.0
2019-12-02 11:50:00,107.19,107.26,107.18,107.26,5548.0,98.7353,98.7998,98.7261,98.7998,5548.0
2019-12-02 11:55:00,107.25,107.28,107.21,107.26,1291.0,98.7905,98.8182,98.7537,98.7998,1291.0
2019-12-02 12:00:00,107.26,107.31,107.24,107.28,6874.0,98.7998,98.8458,98.7813,98.8182,6874.0
2019-12-02 12:05:00,107.31,107.33,107.27,107.3,2331.0,98.8458,98.8642,98.809,98.8366,2331.0
2019-12-02 12:10:00,107.28,107.33,107.26,107.27,2300.0,98.8182,98.8642,98.7998,98.809,2300.0
2019-12-02 12:15:00,107.26,107.29,107.22,107.29,1048.0,98.7998,98.8274,98.7629,98.8274,1048.0
2019-12-02 12:20:00,107.28,107.28,107.23,107.24,1373.0,98.8182,98.8182,98.7721,98.7813,1373.0
2019-12-02 12:25:00,107.23,107.3,107.01,107.15,8800.0,98.7721,98.8366,98.5695,98.6984,8800.0
2019-12-02 12:30:00,107.16,107.16,107.04,107.07,3845.0,98.7076,98.7076,98.5971,98.6247,3845.0
2019-12-02 12:35:00,107.1,107.1,107.05,107.1,999.0,98.6524,98.6524,98.6063,98.6524,999.0
2019-12-02 12:40:00,107.13,107.2,107.12,107.19,1676.0,98.68,98.7445,98.6708,98.7353,1676.0
2019-12-02 12:45:00,107.23,107.23,107.09,107.09,2331.0,98.7721,98.7721,98.6432,98.6432,2331.0
2019-12-02 12:50:00,107.08,107.15,107.08,107.12,2516.0,98.634,98.6984,98.634,98.6708,2516.0
2019-12-02 12:55:00,107.12,107.16,107.07,107.08,5334.0,98.6708,98.7076,98.6247,98.634,5334.0
2019-12-02 13:00:00,107.09,107.17,107.08,107.16,4046.0,98.6432,98.7169,98.634,98.7076,4046.0
2019-12-02 13:05:00,107.16,107.26,107.14,107.26,8850.0,98.7076,98.7998,98.6892,98.7998,8850.0
2019-12-02 13:10:00,107.26,107.26,107.22,107.24,2286.0,98.7998,98.7998,98.7629,98.7813,2286.0
2019-12-02 13:15:00,107.23,107.26,107.19,107.2,1688.0,98.7721,98.7998,98.7353,98.7445,1688.0
2019-12-02 13:20:00,107.2,107.22,107.18,107.18,3201.0,98.7445,98.7629,98.7261,98.7261,3201.0
2019-12-02 13:25:00,107.2,107.26,107.17,107.25,1464.0,98.7445,98.7998,98.7169,98.7905,1464.0
2019-12-02 13:30:00,107.28,107.28,107.2,107.22,2900.0,98.8182,98.8182,98.7445,98.7629,2900.0
2019-12-02 13:35:00,107.24,107.26,107.22,107.23,3297.0,98.7813,98.7998,98.7629,98.7721,3297.0
2019-12-02 13:40:00,107.22,107.3,107.22,107.29,2533.0,98.7629,98.8366,98.7629,98.8274,2533.0
2019-12-02 13:45:00,107.29,107.32,107.24,107.24,2721.0,98.8274,98.855,98.7813,98.7813,2721.0
2019-12-02 13:50:00,107.26,107.28,107.21,107.27,3382.0,98.7998,98.8182,98.7537,98.809,3382.0
2019-12-02 13:55:00,107.27,107.29,107.2,107.21,2702.0,98.809,98.8274,98.7445,98.7537,2702.0
2019-12-02 14:00:00,107.19,107.27,107.16,107.26,8692.0,98.7353,98.809,98.7076,98.7998,8692.0
2019-12-02 14:05:00,107.27,107.34,107.27,107.32,9428.0,98.809,98.8734,98.809,98.855,9428.0
2019-12-02 14:10:00,107.35,107.49,107.35,107.46,4652.0,98.8827,99.0116,98.8827,98.984,4652.0
2019-12-02 14:15:00,107.47,107.5,107.4,107.4,6564.0,98.9932,99.0208,98.9287,98.9287,6564.0
2019-12-02 14:20:00,107.4,107.43,107.34,107.41,4645.0,98.9287,98.9563,98.8734,98.9379,4645.0
2019-12-02 14:25:00,107.41,107.41,107.36,107.39,1252.0,98.9379,98.9379,98.8919,98.9195,1252.0
2019-12-02 14:30:00,107.38,107.44,107.34,107.39,10361.0,98.9103,98.9656,98.8734,98.9195,10361.0
2019-12-02 14:35:00,107.41,107.42,107.34,107.36,5454.0,98.9379,98.9471,98.8734,98.8919,5454.0
2019-12-02 14:40:00,107.4,107.43,107.36,107.39,8178.0,98.9287,98.9563,98.8919,98.9195,8178.0
2019-12-02 14:45:00,107.4,107.44,107.36,107.4,6225.0,98.9287,98.9656,98.8919,98.9287,6225.0
2019-12-02 14:50:00,107.4,107.41,107.3,107.3,3735.0,98.9287,98.9379,98.8366,98.8366,3735.0
2019-12-02 14:55:00,107.3,107.36,107.3,107.35,4441.0,98.8366,98.8919,98.8366,98.8827,4441.0
2019-12-02 15:00:00,107.32,107.32,107.22,107.23,5413.0,98.855,98.855,98.7629,98.7721,5413.0
2019-12-02 15:05:00,107.22,107.24,107.09,107.12,8339.0,98.7629,98.7813,98.6432,98.6708,8339.0
2019-12-02 15:10:00,107.12,107.13,107.04,107.12,7629.0,98.6708,98.68,98.5971,98.6708,7629.0
2019-12-02 15:15:00,107.12,107.22,107.11,107.22,6058.0,98.6708,98.7629,98.6616,98.7629,6058.0
2019-12-02 15:20:00,107.22,107.23,107.1,107.14,5818.0,98.7629,98.7721,98.6524,98.6892,5818.0
2019-12-02 15:25:00,107.14,107.14,107.04,107.06,4535.0,98.6892,98.6892,98.5971,98.6155,4535.0
2019-12-02 15:30:00,107.06,107.1,107.01,107.08,4640.0,98.6155,98.6524,98.5695,98.634,4640.0
2019-12-02 15:35:00,107.08,107.24,107.07,107.17,5147.0,98.634,98.7813,98.6247,98.7169,5147.0
2019-12-02 15:40:00,107.12,107.15,107.06,107.1,12001.0,98.6708,98.6984,98.6155,98.6524,12001.0
2019-12-02 15:45:00,107.12,107.13,107.05,107.05,13837.0,98.6708,98.68,98.6063,98.6063,13837.0
2019-12-02 15:50:00,107.04,107.05,106.95,106.98,41082.0,98.5971,98.6063,98.5142,98.5418,41082.0
2019-12-02 15:55:00,106.96,107.03,106.86,106.94,88086.0,98.5234,98.5879,98.4313,98.505,88086.0
2019-12-03 09:30:00,106.11,106.29,106.09,106.28,20191.0,97.7405,97.9063,97.722,97.8971,20191.0
2019-12-03 09:35:00,106.28,106.6,106.28,106.4,4117.0,97.8971,98.1918,97.8971,98.0076,4117.0
2019-12-03 09:40:00,106.45,106.58,106.34,106.43,4244.0,98.0536,98.1734,97.9523,98.0352,4244.0
2019-12-03 09:45:00,106.38,106.42,106.03,106.03,7324.0,97.9892,98.026,97.6668,97.6668,7324.0
2019-12-03 09:50:00,105.97,106.29,105.96,106.13,6786.0,97.6115,97.9063,97.6023,97.7589,6786.0
2019-12-03 09:55:00,106.19,106.26,106.08,106.26,4320.0,97.8142,97.8786,97.7128,97.8786,4320.0
2019-12-03 10:00:00,106.24,106.35,106.1,106.1,8948.0,97.8602,97.9615,97.7313,97.7313,8948.0
2019-12-03 10:05:00,106.09,106.14,105.84,105.91,5725.0,97.722,97.7681,97.4918,97.5562,5725.0
2019-12-03 10:10:00,105.89,106.07,105.87,106.05,7904.0,97.5378,97.7036,97.5194,97.6852,7904.0
2019-12-03 10:15:00,106.03,106.25,106.03,106.13,6373.0,97.6668,97.8694,97.6668,97.7589,6373.0
2019-12-03 10:20:00,106.23,106.37,106.19,106.3,6778.0,97.851,97.98,97.8142,97.9155,6778.0
2019-12-03 10:25:00,106.3,106.31,106.17,106.24,7780.0,97.9155,97.9247,97.7957,97.8602,7780.0
2019-12-03 10:30:00,106.25,106.46,106.2,106.41,5963.0,97.8694,98.0629,97.8234,98.0168,5963.0
2019-12-03 10:35:00,106.41,106.56,106.35,106.56,9778.0,98.0168,98.155,97.9615,98.155,9778.0
2019-12-03 10:40:00,106.56,106.56,106.43,106.52,7871.0,98.155,98.155,98.0352,98.1181,7871.0
2019-12-03 10:45:00,106.51,106.51,106.28,106.28,5167.0,98.1089,98.1089,97.8971,97.8971,5167.0
2019-12-03 10:50:00,106.3,106.3,106.13,106.21,7264.0,97.9155,97.9155,97.7589,97.8326,7264.0
2019-12-03 10:55:00,106.21,106.37,106.15,106.36,5508.0,97.8326,97.98,97.7773,97.9707,5508.0
2019-12-03 11:00:00,106.36,106.36,106.18,106.21,16133.0,97.9707,97.9707,97.8049,97.8326,16133.0
2019-12-03 11:05:00,106.2,106.27,106.18,106.26,7936.0,97.8234,97.8878,97.8049,97.8786,7936.0
2019-12-03 11:10:00,106.26,106.44,106.22,106.42,7987.0,97.8786,98.0444,97.8418,98.026,7987.0
2019-12-03 11:15:00,106.38,106.47,106.33,106.33,8902.0,97.9892,98.0721,97.9431,97.9431,8902.0
2019-12-03 11:20:00,106.29,106.37,106.26,106.28,11949.0,97.9063,97.98,97.8786,97.8971,11949.0
2019-12-03 11:25:00,106.27,106.27,106.17,106.22,13385.0,97.8878,97.8878,97.7957,97.8418,13385.0
2019-12-03 11:30:00,106.21,106.21,106.07,106.09,24603.0,97.8326,97.8326,97.7036,97.722,24603.0
2019-12-03 11:35:00,106.08,106.28,106.08,106.28,4462.0,97.7128,97.8971,97.7128,97.8971,4462.0
2019-12-03 11:40:00,106.3,106.31,106.23,106.27,7452.0,97.9155,97.9247,97.851,97.8878,7452.0
2019-12-03 11:45:00,106.26,106.26,106.2,106.21,6092.0,97.8786,97.8786,97.8234,97.8326,6092.0
2019-12-03 11:50:00,106.22,106.22,106.1,106.11,9830.0,97.8418,97.8418,97.7313,97.7405,9830.0
2019-12-03 11:55:00,106.15,106.21,106.09,106.2,14899.0,97.7773,97.8326,97.722,97.8234,14899.0
2019-12-03 12:00:00,106.2,106.2,106.05,106.05,10079.0,97.8234,97.8234,97.6852,97.6852,10079.0
2019-12-03 12:05:00,106.03,106.11,106.02,106.08,6802.0,97.6668,97.7405,97.6576,97.7128,6802.0
2019-12-03 12:10:00,106.06,106.08,105.93,105.95,6991.0,97.6944,97.7128,97.5747,97.5931,6991.0
2019-12-03 12:15:00,105.95,105.97,105.89,105.97,8815.0,97.5931,97.6115,97.5378,97.6115,8815.0
2019-12-03 12:20:00,105.95,106.0,105.91,106.0,5636.0,97.5931,97.6391,97.5562,97.6391,5636.0
2019-12-03 12:25:00,106.01,106.01,105.92,105.93,6134.0,97.6484,97.6484,97.5655,97.5747,6134.0
2019-12-03 12:30:00,105.94,105.94,105.86,105.86,2950.0,97.5839,97.5839,97.5102,97.5102,2950.0
2019-12-03 12:35:00,105.88,105.91,105.83,105.87,4602.0,97.5286,97.5562,97.4826,97.5194,4602.0
2019-12-03 12:40:00,105.88,105.88,105.78,105.8,4658.0,97.5286,97.5286,97.4365,97.4549,4658.0
2019-12-03 12:45:00,105.82,105.89,105.8,105.89,4471.0,97.4733,97.5378,97.4549,97.5378,4471.0
2019-12-03 12:50:00,105.92,105.93,105.86,105.87,4836.0,97.5655,97.5747,97.5102,97.5194,4836.0
2019-12-03 12:55:00,105.86,105.91,105.85,105.89,4981.0,97.5102,97.5562,97.501,97.5378,4981.0
2019-12-03 13:00:00,105.91,105.99,105.9,105.95,6301.0,97.5562,97.6299,97.547,97.5931,6301.0
2019-12-03 13:05:00,105.93,106.01,105.91,105.99,6629.0,97.5747,97.6484,97.5562,97.6299,6629.0
2019-12-03 13:10:00,105.99,106.02,105.95,106.02,5730.0,97.6299,97.6576,97.5931,97.6576,5730.0
2019-12-03 13:15:00,106.03,106.04,105.95,105.99,3665.0,97.6668,97.676,97.5931,97.6299,3665.0
2019-12-03 13:20:00,105.99,106.04,105.9,105.9,21213.0,97.6299,97.676,97.547,97.547,21213.0
2019-12-03 13:25:00,105.9,105.91,105.8,105.89,17068.0,97.547,97.5562,97.4549,97.5378,17068.0
2019-12-03 13:30:00,105.88,105.91,105.85,105.91,9996.0,97.5286,97.5562,97.501,97.5562,9996.0
2019-12-03 13:35:00,105.92,106.0,105.9,106.0,8084.0,97.5655,97.6391,97.547,97.6391,8084.0
2019-12-03 13:40:00,106.01,106.06,106.0,106.01,5865.0,97.6484,97.6944,97.6391,97.6484,5865.0
2019-12-03 13:45:00,106.02,106.02,105.95,105.97,4405.0,97.6576,97.6576,97.5931,97.6115,4405.0
2019-12-03 13:50:00,105.96,105.99,105.93,105.96,4501.0,97.6023,97.6299,97.5747,97.6023,4501.0
2019-12-03 13:55:00,105.97,106.01,105.92,105.96,4073.0,97.6115,97.6484,97.5655,97.6023,4073.0
2019-12-03 14:00:00,105.98,106.01,105.94,105.99,4000.0,97.6207,97.6484,97.5839,97.6299,4000.0
2019-12-03 14:05:00,106.0,106.01,105.94,105.95,6504.0,97.6391,97.6484,97.5839,97.5931,6504.0
2019-12-03 14:10:00,105.97,106.0,105.95,105.97,4474.0,97.6115,97.6391,97.5931,97.6115,4474.0
2019-12-03 14:15:00,105.95,105.98,105.87,105.91,8450.0,97.5931,97.6207,97.5194,97.5562,8450.0
2019-12-03 14:20:00,105.91,105.93,105.82,105.82,9451.0,97.5562,97.5747,97.4733,97.4733,9451.0
2019-12-03 14:25:00,105.83,105.88,105.81,105.83,5823.0,97.4826,97.5286,97.4641,97.4826,5823.0
2019-12-03 14:30:00,105.81,105.83,105.78,105.78,3987.0,97.4641,97.4826,97.4365,97.4365,3987.0
2019-12-03 14:35:00,105.78,105.79,105.75,105.77,5624.0,97.4365,97.4457,97.4089,97.4273,5624.0
2019-12-03 14:40:00,105.79,105.89,105.79,105.83,3363.0,97.4457,97.5378,97.4457,97.4826,3363.0
2019-12-03 14:45:00,105.84,105.89,105.84,105.87,4370.0,97.4918,97.5378,97.4918,97.5194,4370.0
2019-12-03 14:50:00,105.89,105.91,105.82,105.84,8579.0,97.5378,97.5562,97.4733,97.4918,8579.0
2019-12-03 14:55:00,105.81,105.86,105.78,105.83,7655.0,97.4641,97.5102,97.4365,97.4826,7655.0
2019-12-03 15:00:00,105.84,105.91,105.8,105.81,6772.0,97.4918,97.5562,97.4549,97.4641,6772.0
2019-12-03 15:05:00,105.82,105.84,105.76,105.81,4210.0,97.4733,97.4918,97.4181,97.4641,4210.0
2019-12-03 15:10:00,105.8,105.94,105.78,105.89,6070.0,97.4549,97.5839,97.4365,97.5378,6070.0
2019-12-03 15:15:00,105.9,105.93,105.87,105.91,6253.0,97.547,97.5747,97.5194,97.5562,6253.0
2019-12-03 15:20:00,105.91,106.12,105.91,106.06,9708.0,97.5562,97.7497,97.5562,97.6944,9708.0
2019-12-03 15:25:00,106.08,106.12,106.06,106.09,6432.0,97.7128,97.7497,97.6944,97.722,6432.0
2019-12-03 15:30:00,106.09,106.1,105.99,105.99,11251.0,97.722,97.7313,97.6299,97.6299,11251.0
2019-12-03 15:35:00,105.99,106.0,105.84,105.89,15886.0,97.6299,97.6391,97.4918,97.5378,15886.0
2019-12-03 15:40:00,105.91,105.94,105.87,105.9,14865.0,97.5562,97.5839,97.5194,97.547,14865.0
2019-12-03 15:45:00,105.9,106.0,105.87,105.96,17586.0,97.547,97.6391,97.5194,97.6023,17586.0
2019-12-03 15:50:00,105.97,106.03,105.9,106.03,34983.0,97.6115,97.6668,97.547,97.6668,34983.0
2019-12-03 15:55:00,106.0,106.05,105.93,106.0,98536.0,97.6391,97.6852,97.5747,97.6391,98536.0
2019-12-04 09:30:00,106.1,106.18,105.98,106.18,19207.0,97.7313,97.8049,97.6207,97.8049,19207.0
2019-12-04 09:35:00,106.3,106.45,106.27,106.45,2665.0,97.9155,98.0536,97.8878,98.0536,2665.0
2019-12-04 09:40:00,106.45,106.73,106.43,106.64,6401.0,98.0536,98.3116,98.0352,98.2287,6401.0
2019-12-04 09:45:00,106.72,106.72,106.61,106.65,7675.0,98.3024,98.3024,98.201,98.2379,7675.0
2019-12-04 09:50:00,106.67,106.86,106.67,106.84,3292.0,98.2563,98.4313,98.2563,98.4129,3292.0
2019-12-04 09:55:00,106.84,106.98,106.83,106.98,3949.0,98.4129,98.5418,98.4037,98.5418,3949.0
2019-12-04 10:00:00,107.0,107.0,106.86,106.93,6038.0,98.5603,98.5603,98.4313,98.4958,6038.0
2019-12-04 10:05:00,106.93,107.02,106.82,106.88,7507.0,98.4958,98.5787,98.3945,98.4497,7507.0
2019-12-04 10:10:00,106.88,106.91,106.7,106.72,8394.0,98.4497,98.4774,98.2839,98.3024,8394.0
2019-12-04 10:15:00,106.74,106.79,106.69,106.76,4482.0,98.3208,98.3668,98.2747,98.3392,4482.0
2019-12-04 10:20:00,106.79,106.81,106.72,106.79,13664.0,98.3668,98.3853,98.3024,98.3668,13664.0
2019-12-04 10:25:00,106.76,106.84,106.69,106.72,15495.0,98.3392,98.4129,98.2747,98.3024,15495.0
2019-12-04 10:30:00,106.71,106.89,106.6,106.77,5908.0,98.2931,98.4589,98.1918,98.3484,5908.0
2019-12-04 10:35:00,106.76,106.84,106.74,106.84,23335.0,98.3392,98.4129,98.3208,98.4129,23335.0
2019-12-04 10:40:00,106.87,107.07,106.87,107.03,7504.0,98.4405,98.6247,98.4405,98.5879,7504.0
2019-12-04 10:45:00,107.04,107.26,107.03,107.19,8698.0,98.5971,98.7998,98.5879,98.7353,8698.0
2019-12-04 10:50:00,107.18,107.21,107.01,107.01,2200.0,98.7261,98.7537,98.5695,98.5695,2200.0
2019-12-04 10:55:00,107.01,107.01,106.92,106.94,2988.0,98.5695,98.5695,98.4866,98.505,2988.0
2019-12-04 11:00:00,106.96,106.99,106.89,106.98,7770.0,98.5234,98.5511,98.4589,98.5418,7770.0
2019-12-04 11:05:00,106.99,106.99,106.78,106.81,17868.0,98.5511,98.5511,98.3576,98.3853,17868.0
2019-12-04 11:10:00,106.81,106.82,106.78,106.82,3690.0,98.3853,98.3945,98.3576,98.3945,3690.0
2019-12-04 11:15:00,106.82,106.91,106.82,106.91,3600.0,98.3945,98.4774,98.3945,98.4774,3600.0
2019-12-04 11:20:00,106.9,107.0,106.89,106.97,4886.0,98.4682,98.5603,98.4589,98.5326,4886.0
2019-12-04 11:25:00,106.95,107.02,106.91,106.98,9472.0,98.5142,98.5787,98.4774,98.5418,9472.0
2019-12-04 11:30:00,107.02,107.11,107.02,107.08,4637.0,98.5787,98.6616,98.5787,98.634,4637.0
2019-12-04 11:35:00,107.07,107.08,107.02,107.06,4593.0,98.6247,98.634,98.5787,98.6155,4593.0
2019-12-04 11:40:00,107.06,107.06,106.99,107.0,3357.0,98.6155,98.6155,98.5511,98.5603,3357.0
2019-12-04 11:45:00,107.0,107.0,106.94,106.99,7197.0,98.5603,98.5603,98.505,98.5511,7197.0
2019-12-04 11:50:00,106.98,107.0,106.94,107.0,4758.0,98.5418,98.5603,98.505,98.5603,4758.0
2019-12-04 11:55:00,106.99,106.99,106.9,106.9,4046.0,98.5511,98.5511,98.4682,98.4682,4046.0
2019-12-04 12:00:00,106.89,106.95,106.86,106.95,11160.0,98.4589,98.5142,98.4313,98.5142,11160.0
2019-12-04 12:05:00,106.95,106.98,106.88,106.89,12526.0,98.5142,98.5418,98.4497,98.4589,12526.0
2019-12-04 12:10:00,106.9,106.97,106.82,106.83,27872.0,98.4682,98.5326,98.3945,98.4037,27872.0
2019-12-04 12:15:00,106.83,106.84,106.77,106.83,7126.0,98.4037,98.4129,98.3484,98.4037,7126.0
2019-12-04 12:20:00,106.82,106.84,106.79,106.8,28185.0,98.3945,98.4129,98.3668,98.376,28185.0
2019-12-04 12:25:00,106.79,106.8,106.71,106.71,4513.0,98.3668,98.376,98.2931,98.2931,4513.0
2019-12-04 12:30:00,106.71,106.74,106.71,106.71,2076.0,98.2931,98.3208,98.2931,98.2931,2076.0
2019-12-04 12:35:00,106.73,106.73,106.67,106.7,2200.0,98.3116,98.3116,98.2563,98.2839,2200.0
2019-12-04 12:40:00,106.69,106.8,106.67,106.73,26452.0,98.2747,98.376,98.2563,98.3116,26452.0
2019-12-04 12:45:00,106.74,106.8,106.73,106.8,4809.0,98.3208,98.376,98.3116,98.376,4809.0
2019-12-04 12:50:00,106.79,106.85,106.79,106.84,2361.0,98.3668,98.4221,98.3668,98.4129,2361.0
2019-12-04 12:55:00,106.84,106.92,106.82,106.91,5032.0,98.4129,98.4866,98.3945,98.4774,5032.0
2019-12-04 13:00:00,106.91,106.91,106.84,106.84,4749.0,98.4774,98.4774,98.4129,98.4129,4749.0
2019-12-04 13:05:00,106.85,106.86,106.81,106.82,2088.0,98.4221,98.4313,98.3853,98.3945,2088.0
2019-12-04 13:10:00,106.83,106.83,106.8,106.82,4431.0,98.4037,98.4037,98.376,98.3945,4431.0
2019-12-04 13:15:00,106.81,106.81,106.75,106.76,6480.0,98.3853,98.3853,98.33,98.3392,6480.0
2019-12-04 13:20:00,106.77,106.82,106.77,106.82,4300.0,98.3484,98.3945,98.3484,98.3945,4300.0
2019-12-04 13:25:00,106.86,106.9,106.84,106.9,4133.0,98.4313,98.4682,98.4129,98.4682,4133.0
2019-12-04 13:30:00,106.89,106.91,106.87,106.89,2851.0,98.4589,98.4774,98.4405,98.4589,2851.0
2019-12-04 13:35:00,106.88,106.88,106.81,106.88,4311.0,98.4497,98.4497,98.3853,98.4497,4311.0
2019-12-04 13:40:00,106.87,106.88,106.82,106.84,3524.0,98.4405,98.4497,98.3945,98.4129,3524.0
2019-12-04 13:45:00,106.83,106.84,106.79,106.82,4351.0,98.4037,98.4129,98.3668,98.3945,4351.0
2019-12-04 13:50:00,106.83,106.86,106.82,106.85,4719.0,98.4037,98.4313,98.3945,98.4221,4719.0
2019-12-04 13:55:00,106.85,106.92,106.83,106.92,5289.0,98.4221,98.4866,98.4037,98.4866,5289.0
2019-12-04 14:00:00,106.94,107.02,106.93,107.02,6145.0,98.505,98.5787,98.4958,98.5787,6145.0
2019-12-04 14:05:00,107.03,107.05,106.96,107.02,8767.0,98.5879,98.6063,98.5234,98.5787,8767.0
2019-12-04 14:10:00,107.03,107.08,107.02,107.07,4320.0,98.5879,98.634,98.5787,98.6247,4320.0
2019-12-04 14:15:00,107.07,107.12,107.06,107.12,4338.0,98.6247,98.6708,98.6155,98.6708,4338.0
2019-12-04 14:20:00,107.11,107.12,107.09,107.11,4785.0,98.6616,98.6708,98.6432,98.6616,4785.0
2019-12-04 14:25:00,107.1,107.17,107.06,107.14,10920.0,98.6524,98.7169,98.6155,98.6892,10920.0
2019-12-04 14:30:00,107.15,107.17,107.14,107.15,8882.0,98.6984,98.7169,98.6892,98.6984,8882.0
2019-12-04 14:35:00,107.15,107.19,107.13,107.13,5879.0,98.6984,98.7353,98.68,98.68,5879.0
2019-12-04 14:40:00,107.14,107.18,107.12,107.18,4143.0,98.6892,98.7261,98.6708,98.7261,4143.0
2019-12-04 14:45:00,107.19,107.19,107.14,107.17,5607.0,98.7353,98.7353,98.6892,98.7169,5607.0
2019-12-04 14:50:00,107.19,107.26,107.18,107.23,5092.0,98.7353,98.7998,98.7261,98.7721,5092.0
2019-12-04 14:55:00,107.23,107.23,107.18,107.19,4385.0,98.7721,98.7721,98.7261,98.7353,4385.0
2019-12-04 15:00:00,107.19,107.24,107.17,107.19,10154.0,98.7353,98.7813,98.7169,98.7353,10154.0
2019-12-04 15:05:00,107.18,107.21,107.14,107.16,11083.0,98.7261,98.7537,98.6892,98.7076,11083.0
2019-12-04 15:10:00,107.16,107.17,107.12,107.17,5331.0,98.7076,98.7169,98.6708,98.7169,5331.0
2019-12-04 15:15:00,107.18,107.2,107.12,107.14,22607.0,98.7261,98.7445,98.6708,98.6892,22607.0
2019-12-04 15:20:00,107.15,107.21,107.13,107.17,14222.0,98.6984,98.7537,98.68,98.7169,14222.0
2019-12-04 15:25:00,107.17,107.17,107.07,107.07,19574.0,98.7169,98.7169,98.6247,98.6247,19574.0
2019-12-04 15:30:00,107.08,107.1,107.0,107.02,19276.0,98.634,98.6524,98.5603,98.5787,19276.0
2019-12-04 15:35:00,107.02,107.16,107.02,107.16,20494.0,98.5787,98.7076,98.5787,98.7076,20494.0
2019-12-04 15:40:00,107.13,107.19,107.13,107.17,28618.0,98.68,98.7353,98.68,98.7169,28618.0
2019-12-04 15:45:00,107.18,107.25,107.18,107.24,23543.0,98.7261,98.7905,98.7261,98.7813,23543.0
2019-12-04 15:50:00,107.24,107.3,107.13,107.14,52509.0,98.7813,98.8366,98.68,98.6892,52509.0
2019-12-04 15:55:00,107.14,107.21,107.08,107.1,154425.0,98.6892,98.7537,98.634,98.6524,154425.0
2019-12-05 09:30:00,107.46,107.46,107.24,107.39,17992.0,98.984,98.984,98.7813,98.9195,17992.0
2019-12-05 09:35:00,107.39,107.51,107.25,107.45,11615.0,98.9195,99.03,98.7905,98.9748,11615.0
2019-12-05 09:40:00,107.37,107.45,107.2,107.32,5144.0,98.9011,98.9748,98.7445,98.855,5144.0
2019-12-05 09:45:00,107.41,107.53,107.41,107.43,4115.0,98.9379,99.0485,98.9379,98.9563,4115.0
2019-12-05 09:50:00,107.39,107.57,107.34,107.54,10750.0,98.9195,99.0853,98.8734,99.0577,10750.0
2019-12-05 09:55:00,107.53,107.61,107.41,107.46,4788.0,99.0485,99.1222,98.9379,98.984,4788.0
2019-12-05 10:00:00,107.43,107.55,107.38,107.38,3255.0,98.9563,99.0669,98.9103,98.9103,3255.0
2019-12-05 10:05:00,107.34,107.39,106.99,107.05,9363.0,98.8734,98.9195,98.5511,98.6063,9363.0
2019-12-05 10:10:00,107.04,107.05,106.92,106.98,6019.0,98.5971,98.6063,98.4866,98.5418,6019.0
2019-12-05 10:15:00,106.97,107.07,106.91,107.02,12351.0,98.5326,98.6247,98.4774,98.5787,12351.0
2019-12-05 10:20:00,107.01,107.1,106.96,106.97,8213.0,98.5695,98.6524,98.5234,98.5326,8213.0
2019-12-05 10:25:00,106.92,107.1,106.89,107.08,3495.0,98.4866,98.6524,98.4589,98.634,3495.0
2019-12-05 10:30:00,107.06,107.12,107.02,107.08,9653.0,98.6155,98.6708,98.5787,98.634,9653.0
2019-12-05 10:35:00,107.06,107.06,106.92,106.92,12892.0,98.6155,98.6155,98.4866,98.4866,12892.0
2019-12-05 10:40:00,106.91,106.96,106.87,106.96,4233.0,98.4774,98.5234,98.4405,98.5234,4233.0
2019-12-05 10:45:00,106.99,107.09,106.99,107.09,5931.0,98.5511,98.6432,98.5511,98.6432,5931.0
2019-12-05 10:50:00,107.09,107.18,107.04,107.18,6019.0,98.6432,98.7261,98.5971,98.7261,6019.0
2019-12-05 10:55:00,107.15,107.21,107.1,107.15,3651.0,98.6984,98.7537,98.6524,98.6984,3651.0
2019-12-05 11:00:00,107.12,107.22,107.12,107.17,7315.0,98.6708,98.7629,98.6708,98.7169,7315.0
2019-12-05 11:05:00,107.15,107.26,107.09,107.22,4595.0,98.6984,98.7998,98.6432,98.7629,4595.0
2019-12-05 11:10:00,107.23,107.24,107.15,107.22,3553.0,98.7721,98.7813,98.6984,98.7629,3553.0
2019-12-05 11:15:00,107.2,107.34,107.18,107.32,3806.0,98.7445,98.8734,98.7261,98.855,3806.0
2019-12-05 11:20:00,107.33,107.34,107.29,107.32,6293.0,98.8642,98.8734,98.8274,98.855,6293.0
2019-12-05 11:25:00,107.31,107.45,107.31,107.45,8741.0,98.8458,98.9748,98.8458,98.9748,8741.0
2019-12-05 11:30:00,107.44,107.45,107.29,107.29,7900.0,98.9656,98.9748,98.8274,98.8274,7900.0
2019-12-05 11:35:00,107.28,107.36,107.23,107.35,21696.0,98.8182,98.8919,98.7721,98.8827,21696.0
2019-12-05 11:40:00,107.33,107.35,107.27,107.28,5605.0,98.8642,98.8827,98.809,98.8182,5605.0
2019-12-05 11:45:00,107.3,107.35,107.22,107.35,6989.0,98.8366,98.8827,98.7629,98.8827,6989.0
2019-12-05 11:50:00,107.35,107.38,107.33,107.36,4367.0,98.8827,98.9103,98.8642,98.8919,4367.0
2019-12-05 11:55:00,107.35,107.37,107.33,107.34,3952.0,98.8827,98.9011,98.8642,98.8734,3952.0
2019-12-05 12:00:00,107.33,107.37,107.29,107.34,7701.0,98.8642,98.9011,98.8274,98.8734,7701.0
2019-12-05 12:05:00,107.31,107.32,107.3,107.31,5871.0,98.8458,98.855,98.8366,98.8458,5871.0
2019-12-05 12:10:00,107.28,107.31,107.26,107.3,4171.0,98.8182,98.8458,98.7998,98.8366,4171.0
2019-12-05 12:15:00,107.31,107.34,107.3,107.32,3707.0,98.8458,98.8734,98.8366,98.855,3707.0
2019-12-05 12:20:00,107.28,107.29,107.24,107.24,1420.0,98.8182,98.8274,98.7813,98.7813,1420.0
2019-12-05 12:25:00,107.24,107.27,107.23,107.25,3274.0,98.7813,98.809,98.7721,98.7905,3274.0
2019-12-05 12:30:00,107.26,107.26,107.23,107.25,3624.0,98.7998,98.7998,98.7721,98.7905,3624.0
2019-12-05 12:35:00,107.24,107.38,107.24,107.37,4915.0,98.7813,98.9103,98.7813,98.9011,4915.0
2019-12-05 12:40:00,107.37,107.41,107.37,107.41,29340.0,98.9011,98.9379,98.9011,98.9379,29340.0
2019-12-05 12:45:00,107.41,107.48,107.37,107.43,14524.0,98.9379,99.0024,98.9011,98.9563,14524.0
2019-12-05 12:50:00,107.44,107.46,107.43,107.44,1697.0,98.9656,98.984,98.9563,98.9656,1697.0
2019-12-05 12:55:00,107.43,107.45,107.41,107.45,4452.0,98.9563,98.9748,98.9379,98.9748,4452.0
2019-12-05 13:00:00,107.42,107.44,107.37,107.37,2318.0,98.9471,98.9656,98.9011,98.9011,2318.0
2019-12-05 13:05:00,107.38,107.38,107.26,107.27,7004.0,98.9103,98.9103,98.7998,98.809,7004.0
2019-12-05 13:10:00,107.27,107.34,107.25,107.32,5396.0,98.809,98.8734,98.7905,98.855,5396.0
2019-12-05 13:15:00,107.33,107.34,107.3,107.3,4399.0,98.8642,98.8734,98.8366,98.8366,4399.0
2019-12-05 13:20:00,107.31,107.33,107.26,107.29,4620.0,98.8458,98.8642,98.7998,98.8274,4620.0
2019-12-05 13:25:00,107.28,107.31,107.27,107.29,7900.0,98.8182,98.8458,98.809,98.8274,7900.0
2019-12-05 13:30:00,107.31,107.34,107.28,107.29,5904.0,98.8458,98.8734,98.8182,98.8274,5904.0
2019-12-05 13:35:00,107.29,107.45,107.29,107.45,2586.0,98.8274,98.9748,98.8274,98.9748,2586.0
2019-12-05 13:40:00,107.44,107.45,107.39,107.43,10061.0,98.9656,98.9748,98.9195,98.9563,10061.0
2019-12-05 13:45:00,107.43,107.43,107.35,107.35,3394.0,98.9563,98.9563,98.8827,98.8827,3394.0
2019-12-05 13:50:00,107.35,107.49,107.35,107.47,3991.0,98.8827,99.0116,98.8827,98.9932,3991.0
2019-12-05 13:55:00,107.48,107.51,107.46,107.48,1900.0,99.0024,99.03,98.984,99.0024,1900.0
2019-12-05 14:00:00,107.47,107.55,107.47,107.54,12715.0,98.9932,99.0669,98.9932,99.0577,12715.0
2019-12-05 14:05:00,107.53,107.53,107.47,107.5,7483.0,99.0485,99.0485,98.9932,99.0208,7483.0
2019-12-05 14:10:00,107.5,107.55,107.48,107.54,5798.0,99.0208,99.0669,99.0024,99.0577,5798.0
2019-12-05 14:15:00,107.54,107.54,107.43,107.43,6338.0,99.0577,99.0577,98.9563,98.9563,6338.0
2019-12-05 14:20:00,107.44,107.52,107.4,107.43,3737.0,98.9656,99.0393,98.9287,98.9563,3737.0
2019-12-05 14:25:00,107.43,107.48,107.42,107.47,6200.0,98.9563,99.0024,98.9471,98.9932,6200.0
2019-12-05 14:30:00,107.48,107.49,107.42,107.43,5208.0,99.0024,99.0116,98.9471,98.9563,5208.0
2019-12-05 14:35:00,107.43,107.43,107.38,107.4,4009.0,98.9563,98.9563,98.9103,98.9287,4009.0
2019-12-05 14:40:00,107.42,107.51,107.41,107.48,7052.0,98.9471,99.03,98.9379,99.0024,7052.0
2019-12-05 14:45:00,107.47,107.48,107.42,107.45,14504.0,98.9932,99.0024,98.9471,98.9748,14504.0
2019-12-05 14:50:00,107.44,107.49,107.42,107.43,8747.0,98.9656,99.0116,98.9471,98.9563,8747.0
2019-12-05 14:55:00,107.43,107.43,107.1,107.19,21590.0,98.9563,98.9563,98.6524,98.7353,21590.0
2019-12-05 15:00:00,107.22,107.36,107.18,107.35,11929.0,98.7629,98.8919,98.7261,98.8827,11929.0
2019-12-05 15:05:00,107.33,107.42,107.32,107.35,14784.0,98.8642,98.9471,98.855,98.8827,14784.0
2019-12-05 15:10:00,107.34,107.41,107.34,107.39,18718.0,98.8734,98.9379,98.8734,98.9195,18718.0
2019-12-05 15:15:00,107.39,107.4,107.34,107.4,5555.0,98.9195,98.9287,98.8734,98.9287,5555.0
2019-12-05 15:20:00,107.41,107.41,107.35,107.38,8096.0,98.9379,98.9379,98.8827,98.9103,8096.0
2019-12-05 15:25:00,107.39,107.45,107.38,107.45,10033.0,98.9195,98.9748,98.9103,98.9748,10033.0
2019-12-05 15:30:00,107.45,107.5,107.44,107.47,13068.0,98.9748,99.0208,98.9656,98.9932,13068.0
2019-12-05 15:35:00,107.48,107.53,107.44,107.47,11848.0,99.0024,99.0485,98.9656,98.9932,11848.0
2019-12-05 15:40:00,107.48,107.52,107.42,107.49,11542.0,99.0024,99.0393,98.9471,99.0116,11542.0
2019-12-05 15:45:00,107.51,107.52,107.44,107.44,18116.0,99.03,99.0393,98.9656,98.9656,18116.0
2019-12-05 15:50:00,107.45,107.47,107.33,107.34,29104.0,98.9748,98.9932,98.8642,98.8734,29104.0
2019-12-05 15:55:00,107.34,107.41,107.3,107.39,76519.0,98.8734,98.9379,98.8366,98.9195,76519.0
2019-12-06 09:30:00,108.1,108.16,107.77,107.91,25621.0,99.5735,99.6288,99.2695,99.3985,25621.0
2019-12-06 09:35:00,107.99,108.13,107.66,107.66,9873.0,99.4722,99.6011,99.1682,99.1682,9873.0
2019-12-06 09:40:00,107.65,107.72,107.59,107.62,7319.0,99.159,99.2235,99.1037,99.1314,7319.0
2019-12-06 09:45:00,107.73,107.81,107.6,107.61,9460.0,99.2327,99.3064,99.1129,99.1222,9460.0
2019-12-06 09:50:00,107.63,107.74,107.52,107.52,7650.0,99.1406,99.2419,99.0393,99.0393,7650.0
2019-12-06 09:55:00,107.54,107.67,107.5,107.67,7419.0,99.0577,99.1774,99.0208,99.1774,7419.0
2019-12-06 10:00:00,107.85,107.85,107.72,107.83,5605.0,99.3432,99.3432,99.2235,99.3248,5605.0
2019-12-06 10:05:00,107.82,107.86,107.74,107.82,7609.0,99.3156,99.3524,99.2419,99.3156,7609.0
2019-12-06 10:10:00,107.84,107.9,107.74,107.9,5003.0,99.334,99.3893,99.2419,99.3893,5003.0
2019-12-06 10:15:00,107.89,107.89,107.58,107.62,15922.0,99.3801,99.3801,99.0945,99.1314,15922.0
2019-12-06 10:20:00,107.61,107.68,107.59,107.62,8560.0,99.1222,99.1866,99.1037,99.1314,8560.0
2019-12-06 10:25:00,107.63,107.84,107.63,107.77,5984.0,99.1406,99.334,99.1406,99.2695,5984.0
2019-12-06 10:30:00,107.79,107.82,107.71,107.71,4440.0,99.288,99.3156,99.2143,99.2143,4440.0
2019-12-06 10:35:00,107.72,107.76,107.63,107.76,4260.0,99.2235,99.2603,99.1406,99.2603,4260.0
2019-12-06 10:40:00,107.77,107.85,107.72,107.82,5385.0,99.2695,99.3432,99.2235,99.3156,5385.0
2019-12-06 10:45:00,107.82,107.93,107.79,107.88,5799.0,99.3156,99.4169,99.288,99.3709,5799.0
2019-12-06 10:50:00,107.87,108.12,107.87,108.11,70771.0,99.3616,99.5919,99.3616,99.5827,70771.0
2019-12-06 10:55:00,108.12,108.12,108.04,108.1,10320.0,99.5919,99.5919,99.5182,99.5735,10320.0
2019-12-06 11:00:00,108.1,108.22,108.08,108.08,11203.0,99.5735,99.684,99.5551,99.5551,11203.0
2019-12-06 11:05:00,108.09,108.11,108.01,108.02,3620.0,99.5643,99.5827,99.4906,99.4998,3620.0
2019-12-06 11:10:00,108.02,108.05,107.98,108.03,3214.0,99.4998,99.5274,99.463,99.509,3214.0
2019-12-06 11:15:00,108.03,108.16,108.0,108.14,20595.0,99.509,99.6288,99.4814,99.6103,20595.0
2019-12-06 11:20:00,108.15,108.27,108.12,108.27,6261.0,99.6196,99.7301,99.5919,99.7301,6261.0
2019-12-06 11:25:00,108.27,108.33,108.26,108.32,4421.0,99.7301,99.7854,99.7209,99.7761,4421.0
2019-12-06 11:30:00,108.32,108.42,108.26,108.37,7093.0,99.7761,99.8683,99.7209,99.8222,7093.0
2019-12-06 11:35:00,108.37,108.37,108.3,108.33,7068.0,99.8222,99.8222,99.7577,99.7854,7068.0
2019-12-06 11:40:00,108.33,108.34,108.29,108.3,6148.0,99.7854,99.7946,99.7485,99.7577,6148.0
2019-12-06 11:45:00,108.3,108.36,108.29,108.33,23121.0,99.7577,99.813,99.7485,99.7854,23121.0
2019-12-06 11:50:00,108.34,108.35,108.22,108.24,6534.0,99.7946,99.8038,99.684,99.7025,6534.0
2019-12-06 11:55:00,108.25,108.35,108.25,108.31,8527.0,99.7117,99.8038,99.7117,99.7669,8527.0
2019-12-06 12:00:00,108.3,108.41,108.29,108.36,10974.0,99.7577,99.8591,99.7485,99.813,10974.0
2019-12-06 12:05:00,108.36,108.41,108.35,108.41,5618.0,99.813,99.8591,99.8038,99.8591,5618.0
2019-12-06 12:10:00,108.42,108.44,108.36,108.39,5353.0,99.8683,99.8867,99.813,99.8406,5353.0
2019-12-06 12:15:00,108.39,108.5,108.39,108.47,8433.0,99.8406,99.942,99.8406,99.9143,8433.0
2019-12-06 12:20:00,108.47,108.48,108.44,108.47,3381.0,99.9143,99.9235,99.8867,99.9143,3381.0
2019-12-06 12:25:00,108.47,108.48,108.43,108.48,5292.0,99.9143,99.9235,99.8775,99.9235,5292.0
2019-12-06 12:30:00,108.47,108.48,108.4,108.45,7730.0,99.9143,99.9235,99.8498,99.8959,7730.0
2019-12-06 12:35:00,108.43,108.45,108.41,108.42,2971.0,99.8775,99.8959,99.8591,99.8683,2971.0
2019-12-06 12:40:00,108.44,108.45,108.39,108.4,3572.0,99.8867,99.8959,99.8406,99.8498,3572.0
2019-12-06 12:45:00,108.4,108.47,108.39,108.43,7234.0,99.8498,99.9143,99.8406,99.8775,7234.0
2019-12-06 12:50:00,108.43,108.44,108.4,108.42,6303.0,99.8775,99.8867,99.8498,99.8683,6303.0
2019-12-06 12:55:00,108.42,108.42,108.37,108.4,4101.0,99.8683,99.8683,99.8222,99.8498,4101.0
2019-12-06 13:00:00,108.4,108.44,108.4,108.44,14821.0,99.8498,99.8867,99.8498,99.8867,14821.0
2019-12-06 13:05:00,108.44,108.45,108.4,108.41,5652.0,99.8867,99.8959,99.8498,99.8591,5652.0
2019-12-06 13:10:00,108.41,108.48,108.4,108.47,7052.0,99.8591,99.9235,99.8498,99.9143,7052.0
2019-12-06 13:15:00,108.48,108.5,108.46,108.47,3427.0,99.9235,99.942,99.9051,99.9143,3427.0
2019-12-06 13:20:00,108.48,108.51,108.44,108.45,6219.0,99.9235,99.9512,99.8867,99.8959,6219.0
2019-12-06 13:25:00,108.45,108.45,108.38,108.38,6227.0,99.8959,99.8959,99.8314,99.8314,6227.0
2019-12-06 13:30:00,108.37,108.39,108.36,108.36,7317.0,99.8222,99.8406,99.813,99.813,7317.0
2019-12-06 13:35:00,108.34,108.36,108.34,108.35,7485.0,99.7946,99.813,99.7946,99.8038,7485.0
2019-12-06 13:40:00,108.35,108.36,108.29,108.35,4928.0,99.8038,99.813,99.7485,99.8038,4928.0
2019-12-06 13:45:00,108.35,108.37,108.33,108.36,3787.0,99.8038,99.8222,99.7854,99.813,3787.0
2019-12-06 13:50:00,108.35,108.35,108.31,108.31,4287.0,99.8038,99.8038,99.7669,99.7669,4287.0
2019-12-06 13:55:00,108.33,108.33,108.3,108.32,3500.0,99.7854,99.7854,99.7577,99.7761,3500.0
2019-12-06 14:00:00,108.32,108.35,108.31,108.34,4325.0,99.7761,99.8038,99.7669,99.7946,4325.0
2019-12-06 14:05:00,108.34,108.4,108.33,108.37,4900.0,99.7946,99.8498,99.7854,99.8222,4900.0
2019-12-06 14:10:00,108.37,108.38,108.35,108.36,9076.0,99.8222,99.8314,99.8038,99.813,9076.0
2019-12-06 14:15:00,108.35,108.35,108.32,108.34,4438.0,99.8038,99.8038,99.7761,99.7946,4438.0
2019-12-06 14:20:00,108.34,108.39,108.33,108.34,4630.0,99.7946,99.8406,99.7854,99.7946,4630.0
2019-12-06 14:25:00,108.34,108.47,108.34,108.47,2715.0,99.7946,99.9143,99.7946,99.9143,2715.0
2019-12-06 14:30:00,108.48,108.48,108.41,108.41,8987.0,99.9235,99.9235,99.8591,99.8591,8987.0
2019-12-06 14:35:00,108.42,108.42,108.37,108.39,5636.0,99.8683,99.8683,99.8222,99.8406,5636.0
2019-12-06 14:40:00,108.39,108.4,108.36,108.38,9844.0,99.8406,99.8498,99.813,99.8314,9844.0
2019-12-06 14:45:00,108.38,108.38,108.35,108.35,6532.0,99.8314,99.8314,99.8038,99.8038,6532.0
2019-12-06 14:50:00,108.35,108.36,108.33,108.34,5138.0,99.8038,99.813,99.7854,99.7946,5138.0
2019-12-06 14:55:00,108.34,108.35,108.32,108.32,8410.0,99.7946,99.8038,99.7761,99.7761,8410.0
2019-12-06 15:00:00,108.32,108.35,108.28,108.33,7423.0,99.7761,99.8038,99.7393,99.7854,7423.0
2019-12-06 15:05:00,108.34,108.36,108.3,108.33,8899.0,99.7946,99.813,99.7577,99.7854,8899.0
2019-12-06 15:10:00,108.34,108.36,108.29,108.31,6014.0,99.7946,99.813,99.7485,99.7669,6014.0
2019-12-06 15:15:00,108.31,108.32,108.28,108.31,7449.0,99.7669,99.7761,99.7393,99.7669,7449.0
2019-12-06 15:20:00,108.32,108.36,108.29,108.35,10921.0,99.7761,99.813,99.7485,99.8038,10921.0
2019-12-06 15:25:00,108.36,108.44,108.35,108.42,14840.0,99.813,99.8867,99.8038,99.8683,14840.0
2019-12-06 15:30:00,108.41,108.44,108.39,108.42,13106.0,99.8591,99.8867,99.8406,99.8683,13106.0
2019-12-06 15:35:00,108.42,108.46,108.36,108.45,12768.0,99.8683,99.9051,99.813,99.8959,12768.0
2019-12-06 15:40:00,108.45,108.51,108.44,108.48,13265.0,99.8959,99.9512,99.8867,99.9235,13265.0
2019-12-06 15:45:00,108.48,108.49,108.33,108.34,20330.0,99.9235,99.9327,99.7854,99.7946,20330.0
2019-12-06 15:50:00,108.34,108.36,108.19,108.2,31037.0,99.7946,99.813,99.6564,99.6656,31037.0
2019-12-06 15:55:00,108.19,108.35,108.18,108.25,68206.0,99.6564,99.8038,99.6472,99.7117,68206.0
2019-12-09 09:30:00,108.29,108.38,107.91,108.04,21005.0,99.7485,99.8314,99.3985,99.5182,21005.0
2019-12-09 09:35:00,108.04,108.06,107.89,107.9,8856.0,99.5182,99.5367,99.3801,99.3893,8856.0
2019-12-09 09:40:00,107.88,108.15,107.86,108.14,10353.0,99.3709,99.6196,99.3524,99.6103,10353.0
2019-12-09 09:45:00,108.13,108.21,108.13,108.2,3482.0,99.6011,99.6748,99.6011,99.6656,3482.0
2019-12-09 09:50:00,108.26,108.37,108.26,108.31,3463.0,99.7209,99.8222,99.7209,99.7669,3463.0
2019-12-09 09:55:00,108.3,108.4,108.28,108.31,4592.0,99.7577,99.8498,99.7393,99.7669,4592.0
2019-12-09 10:00:00,108.32,108.38,108.28,108.29,7398.0,99.7761,99.8314,99.7393,99.7485,7398.0
2019-12-09 10:05:00,108.31,108.36,108.29,108.31,4550.0,99.7669,99.813,99.7485,99.7669,4550.0
2019-12-09 10:10:00,108.32,108.32,108.19,108.25,4405.0,99.7761,99.7761,99.6564,99.7117,4405.0
2019-12-09 10:15:00,108.26,108.27,108.19,108.27,4244.0,99.7209,99.7301,99.6564,99.7301,4244.0
2019-12-09 10:20:00,108.3,108.31,108.15,108.16,5792.0,99.7577,99.7669,99.6196,99.6288,5792.0
2019-12-09 10:25:00,108.17,108.22,108.15,108.18,2179.0,99.638,99.684,99.6196,99.6472,2179.0
2019-12-09 10:30:00,108.15,108.26,108.15,108.25,2357.0,99.6196,99.7209,99.6196,99.7117,2357.0
2019-12-09 10:35:00,108.23,108.25,108.18,108.18,2958.0,99.6932,99.7117,99.6472,99.6472,2958.0
2019-12-09 10:40:00,108.14,108.18,108.09,108.15,4271.0,99.6103,99.6472,99.5643,99.6196,4271.0
2019-12-09 10:45:00,108.15,108.2,108.12,108.18,6033.0,99.6196,99.6656,99.5919,99.6472,6033.0
2019-12-09 10:50:00,108.18,108.19,108.13,108.17,4263.0,99.6472,99.6564,99.6011,99.638,4263.0
2019-12-09 10:55:00,108.17,108.29,108.16,108.26,7248.0,99.638,99.7485,99.6288,99.7209,7248.0
2019-12-09 11:00:00,108.23,108.28,108.18,108.28,5260.0,99.6932,99.7393,99.6472,99.7393,5260.0
2019-12-09 11:05:00,108.25,108.26,108.19,108.23,2375.0,99.7117,99.7209,99.6564,99.6932,2375.0
2019-12-09 11:10:00,108.24,108.28,108.21,108.25,4469.0,99.7025,99.7393,99.6748,99.7117,4469.0
2019-12-09 11:15:00,108.24,108.24,108.12,108.14,2631.0,99.7025,99.7025,99.5919,99.6103,2631.0
2019-12-09 11:20:00,108.14,108.21,108.14,108.2,2838.0,99.6103,99.6748,99.6103,99.6656,2838.0
2019-12-09 11:25:00,108.18,108.25,108.18,108.24,2408.0,99.6472,99.7117,99.6472,99.7025,2408.0
2019-12-09 11:30:00,108.25,108.29,108.22,108.29,3037.0,99.7117,99.7485,99.684,99.7485,3037.0
2019-12-09 11:35:00,108.28,108.33,108.26,108.3,2953.0,99.7393,99.7854,99.7209,99.7577,2953.0
2019-12-09 11:40:00,108.33,108.39,108.33,108.37,2854.0,99.7854,99.8406,99.7854,99.8222,2854.0
2019-12-09 11:45:00,108.37,108.45,108.35,108.39,6718.0,99.8222,99.8959,99.8038,99.8406,6718.0
2019-12-09 11:50:00,108.38,108.49,108.38,108.46,7863.0,99.8314,99.9327,99.8314,99.9051,7863.0
2019-12-09 11:55:00,108.46,108.49,108.42,108.47,2225.0,99.9051,99.9327,99.8683,99.9143,2225.0
2019-12-09 12:00:00,108.45,108.49,108.43,108.47,2656.0,99.8959,99.9327,99.8775,99.9143,2656.0
2019-12-09 12:05:00,108.5,108.53,108.49,108.52,2257.0,99.942,99.9696,99.9327,99.9604,2257.0
2019-12-09 12:10:00,108.52,108.54,108.52,108.54,1298.0,99.9604,99.9788,99.9604,99.9788,1298.0
2019-12-09 12:15:00,108.54,108.57,108.54,108.56,4154.0,99.9788,100.0064,99.9788,99.9972,4154.0
2019-12-09 12:20:00,108.55,108.55,108.48,108.53,3685.0,99.988,99.988,99.9235,99.9696,3685.0
2019-12-09 12:25:00,108.52,108.52,108.45,108.47,2182.0,99.9604,99.9604,99.8959,99.9143,2182.0
2019-12-09 12:30:00,108.5,108.56,108.46,108.55,2321.0,99.942,99.9972,99.9051,99.988,2321.0
2019-12-09 12:35:00,108.57,108.57,108.52,108.52,2846.0,100.0064,100.0064,99.9604,99.9604,2846.0
2019-12-09 12:40:00,108.53,108.55,108.5,108.51,1320.0,99.9696,99.988,99.942,99.9512,1320.0
2019-12-09 12:45:00,108.51,108.52,108.44,108.46,3045.0,99.9512,99.9604,99.8867,99.9051,3045.0
2019-12-09 12:50:00,108.46,108.5,108.46,108.48,6703.0,99.9051,99.942,99.9051,99.9235,6703.0
2019-12-09 12:55:00,108.48,108.53,108.48,108.53,2091.0,99.9235,99.9696,99.9235,99.9696,2091.0
2019-12-09 13:00:00,108.52,108.58,108.52,108.56,2528.0,99.9604,100.0156,99.9604,99.9972,2528.0
2019-12-09 13:05:00,108.56,108.57,108.46,108.5,5706.0,99.9972,100.0064,99.9051,99.942,5706.0
2019-12-09 13:10:00,108.47,108.47,108.44,108.47,1320.0,99.9143,99.9143,99.8867,99.9143,1320.0
2019-12-09 13:15:00,108.47,108.49,108.47,108.48,2471.0,99.9143,99.9327,99.9143,99.9235,2471.0
2019-12-09 13:20:00,108.49,108.49,108.43,108.45,4232.0,99.9327,99.9327,99.8775,99.8959,4232.0
2019-12-09 13:25:00,108.45,108.47,108.42,108.45,3000.0,99.8959,99.9143,99.8683,99.8959,3000.0
2019-12-09 13:30:00,108.45,108.46,108.43,108.45,2141.0,99.8959,99.9051,99.8775,99.8959,2141.0
2019-12-09 13:35:00,108.44,108.5,108.44,108.5,2868.0,99.8867,99.942,99.8867,99.942,2868.0
2019-12-09 13:40:00,108.49,108.53,108.49,108.52,2052.0,99.9327,99.9696,99.9327,99.9604,2052.0
2019-12-09 13:45:00,108.51,108.53,108.51,108.53,4166.0,99.9512,99.9696,99.9512,99.9696,4166.0
2019-12-09 13:50:00,108.55,108.57,108.52,108.56,13296.0,99.988,100.0064,99.9604,99.9972,13296.0
2019-12-09 13:55:00,108.56,108.59,108.53,108.54,1750.0,99.9972,100.0249,99.9696,99.9788,1750.0
2019-12-09 14:00:00,108.56,108.59,108.55,108.55,4093.0,99.9972,100.0249,99.988,99.988,4093.0
2019-12-09 14:05:00,108.54,108.54,108.45,108.48,3148.0,99.9788,99.9788,99.8959,99.9235,3148.0
2019-12-09 14:10:00,108.45,108.49,108.45,108.48,4268.0,99.8959,99.9327,99.8959,99.9235,4268.0
2019-12-09 14:15:00,108.47,108.49,108.4,108.44,4942.0,99.9143,99.9327,99.8498,99.8867,4942.0
2019-12-09 14:20:00,108.44,108.5,108.42,108.47,7947.0,99.8867,99.942,99.8683,99.9143,7947.0
2019-12-09 14:25:00,108.49,108.53,108.49,108.52,5657.0,99.9327,99.9696,99.9327,99.9604,5657.0
2019-12-09 14:30:00,108.52,108.58,108.51,108.55,3569.0,99.9604,100.0156,99.9512,99.988,3569.0
2019-12-09 14:35:00,108.54,108.59,108.54,108.58,3522.0,99.9788,100.0249,99.9788,100.0156,3522.0
2019-12-09 14:40:00,108.57,108.59,108.55,108.57,5937.0,100.0064,100.0249,99.988,100.0064,5937.0
2019-12-09 14:45:00,108.57,108.64,108.56,108.62,4179.0,100.0064,100.0709,99.9972,100.0525,4179.0
2019-12-09 14:50:00,108.61,108.64,108.59,108.61,4949.0,100.0433,100.0709,100.0249,100.0433,4949.0
2019-12-09 14:55:00,108.59,108.66,108.59,108.6,4657.0,100.0249,100.0893,100.0249,100.0341,4657.0
2019-12-09 15:00:00,108.61,108.64,108.59,108.61,7136.0,100.0433,100.0709,100.0249,100.0433,7136.0
2019-12-09 15:05:00,108.6,108.62,108.58,108.61,4311.0,100.0341,100.0525,100.0156,100.0433,4311.0
2019-12-09 15:10:00,108.62,108.62,108.52,108.54,4425.0,100.0525,100.0525,99.9604,99.9788,4425.0
2019-12-09 15:15:00,108.53,108.59,108.53,108.58,5100.0,99.9696,100.0249,99.9696,100.0156,5100.0
2019-12-09 15:20:00,108.57,108.64,108.57,108.62,4236.0,100.0064,100.0709,100.0064,100.0525,4236.0
2019-12-09 15:25:00,108.61,108.61,108.54,108.58,14062.0,100.0433,100.0433,99.9788,100.0156,14062.0
2019-12-09 15:30:00,108.58,108.58,108.43,108.48,10681.0,100.0156,100.0156,99.8775,99.9235,10681.0
2019-12-09 15:35:00,108.47,108.49,108.38,108.4,14392.0,99.9143,99.9327,99.8314,99.8498,14392.0
2019-12-09 15:40:00,108.4,108.49,108.39,108.47,17016.0,99.8498,99.9327,99.8406,99.9143,17016.0
2019-12-09 15:45:00,108.47,108.5,108.45,108.48,17347.0,99.9143,99.942,99.8959,99.9235,17347.0
2019-12-09 15:50:00,108.49,108.55,108.44,108.45,30996.0,99.9327,99.988,99.8867,99.8959,30996.0
2019-12-09 15:55:00,108.45,108.47,108.32,108.32,88975.0,99.8959,99.9143,99.7761,99.7761,88975.0
2019-12-10 09:30:00,108.47,108.73,108.3,108.58,30222.0,99.9143,100.1538,99.7577,100.0156,30222.0
2019-12-10 09:35:00,108.56,108.63,108.26,108.38,5588.0,99.9972,100.0617,99.7209,99.8314,5588.0
2019-12-10 09:40:00,108.38,108.48,108.37,108.45,1702.0,99.8314,99.9235,99.8222,99.8959,1702.0
2019-12-10 09:45:00,108.43,108.43,108.33,108.4,5501.0,99.8775,99.8775,99.7854,99.8498,5501.0
2019-12-10 09:50:00,108.38,108.54,108.38,108.53,12135.0,99.8314,99.9788,99.8314,99.9696,12135.0
2019-12-10 09:55:00,108.52,108.53,108.46,108.47,5694.0,99.9604,99.9696,99.9051,99.9143,5694.0
2019-12-10 10:00:00,108.51,108.57,108.5,108.53,5966.0,99.9512,100.0064,99.942,99.9696,5966.0
2019-12-10 10:05:00,108.51,108.6,108.51,108.53,3284.0,99.9512,100.0341,99.9512,99.9696,3284.0
2019-12-10 10:10:00,108.54,108.54,108.43,108.5,3553.0,99.9788,99.9788,99.8775,99.942,3553.0
2019-12-10 10:15:00,108.47,108.49,108.43,108.44,4453.0,99.9143,99.9327,99.8775,99.8867,4453.0
2019-12-10 10:20:00,108.43,108.54,108.39,108.48,13998.0,99.8775,99.9788,99.8406,99.9235,13998.0
2019-12-10 10:25:00,108.47,108.69,108.47,108.67,4452.0,99.9143,100.117,99.9143,100.0985,4452.0
2019-12-10 10:30:00,108.67,108.68,108.63,108.68,2502.0,100.0985,100.1078,100.0617,100.1078,2502.0
2019-12-10 10:35:00,108.64,108.72,108.62,108.7,2300.0,100.0709,100.1446,100.0525,100.1262,2300.0
2019-12-10 10:40:00,108.71,108.72,108.68,108.69,2907.0,100.1354,100.1446,100.1078,100.117,2907.0
2019-12-10 10:45:00,108.68,108.7,108.64,108.65,2563.0,100.1078,100.1262,100.0709,100.0801,2563.0
2019-12-10 10:50:00,108.61,108.64,108.57,108.64,3139.0,100.0433,100.0709,100.0064,100.0709,3139.0
2019-12-10 10:55:00,108.64,108.73,108.64,108.72,2710.0,100.0709,100.1538,100.0709,100.1446,2710.0
2019-12-10 11:00:00,108.74,108.8,108.55,108.64,7559.0,100.163,100.2183,99.988,100.0709,7559.0
2019-12-10 11:05:00,108.66,108.79,108.66,108.73,1612.0,100.0893,100.2091,100.0893,100.1538,1612.0
2019-12-10 11:10:00,108.73,108.8,108.63,108.65,3989.0,100.1538,100.2183,100.0617,100.0801,3989.0
2019-12-10 11:15:00,108.68,108.72,108.66,108.69,3143.0,100.1078,100.1446,100.0893,100.117,3143.0
2019-12-10 11:20:00,108.69,108.72,108.68,108.7,3847.0,100.117,100.1446,100.1078,100.1262,3847.0
2019-12-10 11:25:00,108.7,108.73,108.69,108.7,3007.0,100.1262,100.1538,100.117,100.1262,3007.0
2019-12-10 11:30:00,108.73,108.75,108.63,108.64,4523.0,100.1538,100.1722,100.0617,100.0709,4523.0
2019-12-10 11:35:00,108.63,108.69,108.62,108.69,1917.0,100.0617,100.117,100.0525,100.117,1917.0
2019-12-10 11:40:00,108.66,108.74,108.66,108.72,4250.0,100.0893,100.163,100.0893,100.1446,4250.0
2019-12-10 11:45:00,108.73,108.75,108.7,108.7,3222.0,100.1538,100.1722,100.1262,100.1262,3222.0
2019-12-10 11:50:00,108.71,108.77,108.69,108.73,2851.0,100.1354,100.1907,100.117,100.1538,2851.0
2019-12-10 11:55:00,108.72,108.72,108.64,108.7,2557.0,100.1446,100.1446,100.0709,100.1262,2557.0
2019-12-10 12:00:00,108.68,108.71,108.67,108.68,2301.0,100.1078,100.1354,100.0985,100.1078,2301.0
2019-12-10 12:05:00,108.68,108.69,108.58,108.62,5258.0,100.1078,100.117,100.0156,100.0525,5258.0
2019-12-10 12:10:00,108.61,108.66,108.61,108.64,2367.0,100.0433,100.0893,100.0433,100.0709,2367.0
2019-12-10 12:15:00,108.61,108.67,108.53,108.67,11640.0,100.0433,100.0985,99.9696,100.0985,11640.0
2019-12-10 12:20:00,108.69,108.69,108.56,108.58,2501.0,100.117,100.117,99.9972,100.0156,2501.0
2019-12-10 12:25:00,108.6,108.6,108.5,108.5,2700.0,100.0341,100.0341,99.942,99.942,2700.0
2019-12-10 12:30:00,108.5,108.5,108.42,108.46,2434.0,99.942,99.942,99.8683,99.9051,2434.0
2019-12-10 12:35:00,108.45,108.48,108.45,108.48,1343.0,99.8959,99.9235,99.8959,99.9235,1343.0
2019-12-10 12:40:00,108.46,108.47,108.43,108.44,600.0,99.9051,99.9143,99.8775,99.8867,600.0
2019-12-10 12:45:00,108.44,108.5,108.43,108.45,12679.0,99.8867,99.942,99.8775,99.8959,12679.0
2019-12-10 12:50:00,108.45,108.47,108.42,108.46,2583.0,99.8959,99.9143,99.8683,99.9051,2583.0
2019-12-10 12:55:00,108.46,108.57,108.46,108.56,5082.0,99.9051,100.0064,99.9051,99.9972,5082.0
2019-12-10 13:00:00,108.56,108.57,108.51,108.52,3754.0,99.9972,100.0064,99.9512,99.9604,3754.0
2019-12-10 13:05:00,108.53,108.55,108.46,108.47,5953.0,99.9696,99.988,99.9051,99.9143,5953.0
2019-12-10 13:10:00,108.47,108.56,108.47,108.54,5095.0,99.9143,99.9972,99.9143,99.9788,5095.0
2019-12-10 13:15:00,108.51,108.51,108.43,108.43,5151.0,99.9512,99.9512,99.8775,99.8775,5151.0
2019-12-10 13:20:00,108.43,108.48,108.43,108.48,7087.0,99.8775,99.9235,99.8775,99.9235,7087.0
2019-12-10 13:25:00,108.5,108.52,108.48,108.52,3581.0,99.942,99.9604,99.9235,99.9604,3581.0
2019-12-10 13:30:00,108.52,108.52,108.47,108.5,4773.0,99.9604,99.9604,99.9143,99.942,4773.0
2019-12-10 13:35:00,108.51,108.56,108.49,108.55,4274.0,99.9512,99.9972,99.9327,99.988,4274.0
2019-12-10 13:40:00,108.54,108.56,108.53,108.55,2775.0,99.9788,99.9972,99.9696,99.988,2775.0
2019-12-10 13:45:00,108.54,108.54,108.45,108.45,6771.0,99.9788,99.9788,99.8959,99.8959,6771.0
2019-12-10 13:50:00,108.45,108.49,108.44,108.45,6315.0,99.8959,99.9327,99.8867,99.8959,6315.0
2019-12-10 13:55:00,108.45,108.49,108.44,108.47,5298.0,99.8959,99.9327,99.8867,99.9143,5298.0
2019-12-10 14:00:00,108.48,108.5,108.43,108.49,4730.0,99.9235,99.942,99.8775,99.9327,4730.0
2019-12-10 14:05:00,108.5,108.58,108.49,108.54,4800.0,99.942,100.0156,99.9327,99.9788,4800.0
2019-12-10 14:10:00,108.55,108.61,108.54,108.58,10813.0,99.988,100.0433,99.9788,100.0156,10813.0
2019-12-10 14:15:00,108.57,108.57,108.5,108.54,4546.0,100.0064,100.0064,99.942,99.9788,4546.0
2019-12-10 14:20:00,108.55,108.55,108.47,108.51,59205.0,99.988,99.988,99.9143,99.9512,59205.0
2019-12-10 14:25:00,108.51,108.52,108.39,108.41,9976.0,99.9512,99.9604,99.8406,99.8591,9976.0
2019-12-10 14:30:00,108.42,108.47,108.4,108.42,6333.0,99.8683,99.9143,99.8498,99.8683,6333.0
2019-12-10 14:35:00,108.41,108.43,108.37,108.4,4483.0,99.8591,99.8775,99.8222,99.8498,4483.0
2019-12-10 14:40:00,108.39,108.4,108.35,108.36,5930.0,99.8406,99.8498,99.8038,99.813,5930.0
2019-12-10 14:45:00,108.36,108.4,108.33,108.4,3292.0,99.813,99.8498,99.7854,99.8498,3292.0
2019-12-10 14:50:00,108.41,108.47,108.41,108.46,5839.0,99.8591,99.9143,99.8591,99.9051,5839.0
2019-12-10 14:55:00,108.48,108.49,108.47,108.48,7544.0,99.9235,99.9327,99.9143,99.9235,7544.0
2019-12-10 15:00:00,108.47,108.49,108.42,108.44,7385.0,99.9143,99.9327,99.8683,99.8867,7385.0
2019-12-10 15:05:00,108.44,108.47,108.41,108.46,10059.0,99.8867,99.9143,99.8591,99.9051,10059.0
2019-12-10 15:10:00,108.45,108.5,108.44,108.48,142945.0,99.8959,99.942,99.8867,99.9235,142945.0
2019-12-10 15:15:00,108.49,108.49,108.34,108.43,12697.0,99.9327,99.9327,99.7946,99.8775,12697.0
2019-12-10 15:20:00,108.43,108.45,108.39,108.42,10671.0,99.8775,99.8959,99.8406,99.8683,10671.0
2019-12-10 15:25:00,108.42,108.43,108.38,108.38,7914.0,99.8683,99.8775,99.8314,99.8314,7914.0
2019-12-10 15:30:00,108.38,108.39,108.2,108.21,12399.0,99.8314,99.8406,99.6656,99.6748,12399.0
2019-12-10 15:35:00,108.22,108.37,108.21,108.34,16042.0,99.684,99.8222,99.6748,99.7946,16042.0
2019-12-10 15:40:00,108.34,108.44,108.33,108.43,61085.0,99.7946,99.8867,99.7854,99.8775,61085.0
2019-12-10 15:45:00,108.43,108.54,108.42,108.54,58119.0,99.8775,99.9788,99.8683,99.9788,58119.0
2019-12-10 15:50:00,108.54,108.54,108.47,108.52,37469.0,99.9788,99.9788,99.9143,99.9604,37469.0
2019-12-10 15:55:00,108.51,108.72,108.5,108.7,115217.0,99.9512,100.1446,99.942,100.1262,115217.0
2019-12-11 09:30:00,108.7,108.9,108.68,108.9,20817.0,100.1262,100.3104,100.1078,100.3104,20817.0
2019-12-11 09:35:00,108.88,108.93,108.77,108.82,3863.0,100.292,100.338,100.1907,100.2367,3863.0
2019-12-11 09:40:00,108.83,109.06,108.79,109.06,11818.0,100.2459,100.4578,100.2091,100.4578,11818.0
2019-12-11 09:45:00,109.08,109.14,109.06,109.1,8754.0,100.4762,100.5315,100.4578,100.4946,8754.0
2019-12-11 09:50:00,109.13,109.22,109.12,109.16,3603.0,100.5223,100.6052,100.513,100.5499,3603.0
2019-12-11 09:55:00,109.15,109.26,109.09,109.26,4500.0,100.5407,100.642,100.4854,100.642,4500.0
2019-12-11 10:00:00,109.26,109.27,109.14,109.17,6386.0,100.642,100.6512,100.5315,100.5591,6386.0
2019-12-11 10:05:00,109.17,109.22,109.12,109.15,4174.0,100.5591,100.6052,100.513,100.5407,4174.0
2019-12-11 10:10:00,109.15,109.15,109.02,109.03,5435.0,100.5407,100.5407,100.4209,100.4301,5435.0
2019-12-11 10:15:00,109.04,109.07,109.0,109.0,3143.0,100.4394,100.467,100.4025,100.4025,3143.0
2019-12-11 10:20:00,109.01,109.01,108.91,108.96,4724.0,100.4117,100.4117,100.3196,100.3657,4724.0
2019-12-11 10:25:00,108.96,109.03,108.96,108.99,4943.0,100.3657,100.4301,100.3657,100.3933,4943.0
2019-12-11 10:30:00,108.99,109.06,108.97,109.04,5277.0,100.3933,100.4578,100.3749,100.4394,5277.0
2019-12-11 10:35:00,109.06,109.06,108.94,108.95,7192.0,100.4578,100.4578,100.3472,100.3565,7192.0
2019-12-11 10:40:00,108.95,109.06,108.95,109.04,5646.0,100.3565,100.4578,100.3565,100.4394,5646.0
2019-12-11 10:45:00,109.05,109.05,108.98,109.04,7204.0,100.4486,100.4486,100.3841,100.4394,7204.0
2019-12-11 10:50:00,109.01,109.01,108.8,108.88,6102.0,100.4117,100.4117,100.2183,100.292,6102.0
2019-12-11 10:55:00,108.89,108.92,108.84,108.9,5389.0,100.3012,100.3288,100.2551,100.3104,5389.0
2019-12-11 11:00:00,108.9,108.9,108.78,108.84,4819.0,100.3104,100.3104,100.1999,100.2551,4819.0
2019-12-11 11:05:00,108.82,108.87,108.78,108.87,3201.0,100.2367,100.2828,100.1999,100.2828,3201.0
2019-12-11 11:10:00,108.89,108.9,108.83,108.85,5022.0,100.3012,100.3104,100.2459,100.2643,5022.0
2019-12-11 11:15:00,108.87,108.92,108.85,108.89,4484.0,100.2828,100.3288,100.2643,100.3012,4484.0
2019-12-11 11:20:00,108.92,108.99,108.86,108.99,8194.0,100.3288,100.3933,100.2736,100.3933,8194.0
2019-12-11 11:25:00,108.97,109.0,108.9,108.96,14972.0,100.3749,100.4025,100.3104,100.3657,14972.0
2019-12-11 11:30:00,108.95,108.99,108.93,108.99,23351.0,100.3565,100.3933,100.338,100.3933,23351.0
2019-12-11 11:35:00,108.98,109.03,108.94,108.94,5011.0,100.3841,100.4301,100.3472,100.3472,5011.0
2019-12-11 11:40:00,108.91,109.0,108.91,108.98,4784.0,100.3196,100.4025,100.3196,100.3841,4784.0
2019-12-11 11:45:00,108.96,108.96,108.85,108.93,4149.0,100.3657,100.3657,100.2643,100.338,4149.0
2019-12-11 11:50:00,108.93,108.95,108.87,108.92,4542.0,100.338,100.3565,100.2828,100.3288,4542.0
2019-12-11 11:55:00,108.95,108.96,108.77,108.84,13485.0,100.3565,100.3657,100.1907,100.2551,13485.0
2019-12-11 12:00:00,108.81,108.83,108.76,108.8,3965.0,100.2275,100.2459,100.1814,100.2183,3965.0
2019-12-11 12:05:00,108.79,108.81,108.71,108.71,3239.0,100.2091,100.2275,100.1354,100.1354,3239.0
2019-12-11 12:10:00,108.71,108.71,108.63,108.68,4277.0,100.1354,100.1354,100.0617,100.1078,4277.0
2019-12-11 12:15:00,108.69,108.77,108.69,108.74,4737.0,100.117,100.1907,100.117,100.163,4737.0
2019-12-11 12:20:00,108.72,108.74,108.66,108.72,5357.0,100.1446,100.163,100.0893,100.1446,5357.0
2019-12-11 12:25:00,108.72,108.82,108.71,108.81,5511.0,100.1446,100.2367,100.1354,100.2275,5511.0
2019-12-11 12:30:00,108.78,108.8,108.69,108.8,2602.0,100.1999,100.2183,100.117,100.2183,2602.0
2019-12-11 12:35:00,108.77,108.78,108.73,108.76,3400.0,100.1907,100.1999,100.1538,100.1814,3400.0
2019-12-11 12:40:00,108.76,108.8,108.69,108.74,25436.0,100.1814,100.2183,100.117,100.163,25436.0
2019-12-11 12:45:00,108.76,108.77,108.62,108.75,36754.0,100.1814,100.1907,100.0525,100.1722,36754.0
2019-12-11 12:50:00,108.73,108.73,108.66,108.7,5458.0,100.1538,100.1538,100.0893,100.1262,5458.0
2019-12-11 12:55:00,108.67,108.72,108.67,108.69,6997.0,100.0985,100.1446,100.0985,100.117,6997.0
2019-12-11 13:00:00,108.69,108.73,108.68,108.7,4965.0,100.117,100.1538,100.1078,100.1262,4965.0
2019-12-11 13:05:00,108.66,108.74,108.66,108.72,3375.0,100.0893,100.163,100.0893,100.1446,3375.0
2019-12-11 13:10:00,108.71,108.75,108.68,108.75,3907.0,100.1354,100.1722,100.1078,100.1722,3907.0
2019-12-11 13:15:00,108.74,108.78,108.72,108.77,4101.0,100.163,100.1999,100.1446,100.1907,4101.0
2019-12-11 13:20:00,108.78,108.81,108.77,108.78,6296.0,100.1999,100.2275,100.1907,100.1999,6296.0
2019-12-11 13:25:00,108.79,108.88,108.79,108.87,5172.0,100.2091,100.292,100.2091,100.2828,5172.0
2019-12-11 13:30:00,108.89,108.92,108.85,108.92,4905.0,100.3012,100.3288,100.2643,100.3288,4905.0
2019-12-11 13:35:00,108.91,108.97,108.88,108.88,9266.0,100.3196,100.3749,100.292,100.292,9266.0
2019-12-11 13:40:00,108.89,108.93,108.87,108.89,3393.0,100.3012,100.338,100.2828,100.3012,3393.0
2019-12-11 13:45:00,108.89,108.89,108.81,108.83,11305.0,100.3012,100.3012,100.2275,100.2459,11305.0
2019-12-11 13:50:00,108.82,108.87,108.76,108.82,10300.0,100.2367,100.2828,100.1814,100.2367,10300.0
2019-12-11 13:55:00,108.79,108.88,108.73,108.84,4708.0,100.2091,100.292,100.1538,100.2551,4708.0
2019-12-11 14:00:00,108.87,108.93,108.83,108.83,7878.0,100.2828,100.338,100.2459,100.2459,7878.0
2019-12-11 14:05:00,108.85,109.0,108.84,108.91,7439.0,100.2643,100.4025,100.2551,100.3196,7439.0
2019-12-11 14:10:00,108.92,109.0,108.83,108.96,19185.0,100.3288,100.4025,100.2459,100.3657,19185.0
2019-12-11 14:15:00,108.96,109.04,108.95,109.0,18928.0,100.3657,100.4394,100.3565,100.4025,18928.0
2019-12-11 14:20:00,108.97,109.05,108.94,109.01,10512.0,100.3749,100.4486,100.3472,100.4117,10512.0
2019-12-11 14:25:00,109.01,109.01,108.97,108.98,2912.0,100.4117,100.4117,100.3749,100.3841,2912.0
2019-12-11 14:30:00,108.96,109.0,108.88,108.92,7341.0,100.3657,100.4025,100.292,100.3288,7341.0
2019-12-11 14:35:00,108.92,108.98,108.81,108.96,25375.0,100.3288,100.3841,100.2275,100.3657,25375.0
2019-12-11 14:40:00,108.94,109.09,108.9,109.03,5257.0,100.3472,100.4854,100.3104,100.4301,5257.0
2019-12-11 14:45:00,109.01,109.05,108.95,109.02,5327.0,100.4117,100.4486,100.3565,100.4209,5327.0
2019-12-11 14:50:00,109.01,109.14,109.0,109.09,5428.0,100.4117,100.5315,100.4025,100.4854,5428.0
2019-12-11 14:55:00,109.12,109.16,109.08,109.12,4816.0,100.513,100.5499,100.4762,100.513,4816.0
2019-12-11 15:00:00,109.13,109.15,109.07,109.08,4828.0,100.5223,100.5407,100.467,100.4762,4828.0
2019-12-11 15:05:00,109.1,109.11,109.05,109.1,9527.0,100.4946,100.5038,100.4486,100.4946,9527.0
2019-12-11 15:10:00,109.1,109.12,108.95,109.0,6298.0,100.4946,100.513,100.3565,100.4025,6298.0
2019-12-11 15:15:00,109.0,109.01,108.95,109.0,8624.0,100.4025,100.4117,100.3565,100.4025,8624.0
2019-12-11 15:20:00,108.99,109.04,108.95,109.04,4350.0,100.3933,100.4394,100.3565,100.4394,4350.0
2019-12-11 15:25:00,109.05,109.07,109.0,109.0,3720.0,100.4486,100.467,100.4025,100.4025,3720.0
2019-12-11 15:30:00,109.0,109.06,108.98,109.02,23292.0,100.4025,100.4578,100.3841,100.4209,23292.0
2019-12-11 15:35:00,109.02,109.05,108.92,108.94,5124.0,100.4209,100.4486,100.3288,100.3472,5124.0
2019-12-11 15:40:00,108.92,108.93,108.89,108.91,7594.0,100.3288,100.338,100.3012,100.3196,7594.0
2019-12-11 15:45:00,108.91,108.97,108.83,108.83,12995.0,100.3196,100.3749,100.2459,100.2459,12995.0
2019-12-11 15:50:00,108.83,109.02,108.83,109.0,51448.0,100.2459,100.4209,100.2459,100.4025,51448.0
2019-12-11 15:55:00,108.99,109.03,108.89,108.97,80968.0,100.3933,100.4301,100.3012,100.3749,80968.0
2019-12-12 09:30:00,109.0,109.17,108.98,109.04,21706.0,100.4025,100.5591,100.3841,100.4394,21706.0
2019-12-12 09:35:00,108.99,109.73,108.97,109.61,20768.0,100.3933,101.0749,100.3749,100.9644,20768.0
2019-12-12 09:40:00,109.56,109.56,109.38,109.48,6671.0,100.9183,100.9183,100.7525,100.8447,6671.0
2019-12-12 09:45:00,109.47,109.49,109.25,109.25,4881.0,100.8354,100.8539,100.6328,100.6328,4881.0
2019-12-12 09:50:00,109.32,109.4,109.27,109.29,6459.0,100.6973,100.771,100.6512,100.6696,6459.0
2019-12-12 09:55:00,109.35,109.43,109.21,109.4,9674.0,100.7249,100.7986,100.5959,100.771,9674.0
2019-12-12 10:00:00,109.4,109.73,109.4,109.66,15998.0,100.771,101.0749,100.771,101.0105,15998.0
2019-12-12 10:05:00,109.63,109.72,109.45,109.48,9358.0,100.9828,101.0657,100.817,100.8447,9358.0
2019-12-12 10:10:00,109.48,109.65,109.4,109.62,13926.0,100.8447,101.0012,100.771,100.9736,13926.0
2019-12-12 10:15:00,109.56,109.65,109.54,109.65,4413.0,100.9183,101.0012,100.8999,101.0012,4413.0
2019-12-12 10:20:00,109.66,109.91,109.63,109.85,5663.0,101.0105,101.2407,100.9828,101.1855,5663.0
2019-12-12 10:25:00,109.85,109.85,109.75,109.83,5730.0,101.1855,101.1855,101.0934,101.167,5730.0
2019-12-12 10:30:00,109.84,109.85,109.74,109.84,5036.0,101.1763,101.1855,101.0841,101.1763,5036.0
2019-12-12 10:35:00,109.91,109.95,109.78,109.84,14642.0,101.2407,101.2776,101.121,101.1763,14642.0
2019-12-12 10:40:00,109.83,109.85,109.68,109.68,7823.0,101.167,101.1855,101.0289,101.0289,7823.0
2019-12-12 10:45:00,109.68,109.78,109.66,109.76,6745.0,101.0289,101.121,101.0105,101.1026,6745.0
2019-12-12 10:50:00,109.75,109.85,109.75,109.83,18134.0,101.0934,101.1855,101.0934,101.167,18134.0
2019-12-12 10:55:00,109.85,109.98,109.83,109.87,7168.0,101.1855,101.3052,101.167,101.2039,7168.0
2019-12-12 11:00:00,109.89,109.98,109.87,109.98,6789.0,101.2223,101.3052,101.2039,101.3052,6789.0
2019-12-12 11:05:00,109.98,110.13,109.98,110.0,19870.0,101.3052,101.4434,101.3052,101.3236,19870.0
2019-12-12 11:10:00,110.01,110.03,109.91,109.97,11574.0,101.3328,101.3513,101.2407,101.296,11574.0
2019-12-12 11:15:00,109.98,109.98,109.89,109.9,4690.0,101.3052,101.3052,101.2223,101.2315,4690.0
2019-12-12 11:20:00,109.91,109.93,109.79,109.89,4960.0,101.2407,101.2592,101.1302,101.2223,4960.0
2019-12-12 11:25:00,109.9,109.93,109.86,109.89,7272.0,101.2315,101.2592,101.1947,101.2223,7272.0
2019-12-12 11:30:00,109.87,109.9,109.81,109.82,8800.0,101.2039,101.2315,101.1486,101.1578,8800.0
2019-12-12 11:35:00,109.8,109.88,109.76,109.85,8546.0,101.1394,101.2131,101.1026,101.1855,8546.0
2019-12-12 11:40:00,109.82,109.83,109.75,109.81,4432.0,101.1578,101.167,101.0934,101.1486,4432.0
2019-12-12 11:45:00,109.77,109.84,109.76,109.79,4333.0,101.1118,101.1763,101.1026,101.1302,4333.0
2019-12-12 11:50:00,109.78,109.9,109.74,109.79,9244.0,101.121,101.2315,101.0841,101.1302,9244.0
2019-12-12 11:55:00,109.73,109.94,109.62,109.94,8464.0,101.0749,101.2684,100.9736,101.2684,8464.0
2019-12-12 12:00:00,109.93,109.93,109.83,109.83,5979.0,101.2592,101.2592,101.167,101.167,5979.0
2019-12-12 12:05:00,109.82,109.87,109.8,109.82,16600.0,101.1578,101.2039,101.1394,101.1578,16600.0
2019-12-12 12:10:00,109.83,109.83,109.75,109.76,8246.0,101.167,101.167,101.0934,101.1026,8246.0
2019-12-12 12:15:00,109.76,109.83,109.65,109.7,9834.0,101.1026,101.167,101.0012,101.0473,9834.0
2019-12-12 12:20:00,109.71,109.73,109.56,109.61,5359.0,101.0565,101.0749,100.9183,100.9644,5359.0
2019-12-12 12:25:00,109.61,109.67,109.6,109.67,2203.0,100.9644,101.0197,100.9552,101.0197,2203.0
2019-12-12 12:30:00,109.68,109.94,109.66,109.88,6223.0,101.0289,101.2684,101.0105,101.2131,6223.0
2019-12-12 12:35:00,109.86,109.92,109.85,109.9,10631.0,101.1947,101.2499,101.1855,101.2315,10631.0
2019-12-12 12:40:00,109.92,109.95,109.88,109.88,3202.0,101.2499,101.2776,101.2131,101.2131,3202.0
2019-12-12 12:45:00,109.9,110.0,109.9,109.98,5019.0,101.2315,101.3236,101.2315,101.3052,5019.0
2019-12-12 12:50:00,109.99,110.0,109.89,109.92,4212.0,101.3144,101.3236,101.2223,101.2499,4212.0
2019-12-12 12:55:00,109.93,109.94,109.79,109.82,3379.0,101.2592,101.2684,101.1302,101.1578,3379.0
2019-12-12 13:00:00,109.81,109.91,109.81,109.86,6981.0,101.1486,101.2407,101.1486,101.1947,6981.0
2019-12-12 13:05:00,109.85,109.92,109.85,109.87,7522.0,101.1855,101.2499,101.1855,101.2039,7522.0
2019-12-12 13:10:00,109.9,110.02,109.89,109.99,5939.0,101.2315,101.3421,101.2223,101.3144,5939.0
2019-12-12 13:15:00,109.98,110.1,109.97,110.09,4316.0,101.3052,101.4158,101.296,101.4065,4316.0
2019-12-12 13:20:00,110.03,110.12,110.03,110.1,4536.0,101.3513,101.4342,101.3513,101.4158,4536.0
2019-12-12 13:25:00,110.11,110.16,110.09,110.12,4131.0,101.425,101.471,101.4065,101.4342,4131.0
2019-12-12 13:30:00,110.12,110.13,110.03,110.06,4809.0,101.4342,101.4434,101.3513,101.3789,4809.0
2019-12-12 13:35:00,110.07,110.07,109.97,109.99,8438.0,101.3881,101.3881,101.296,101.3144,8438.0
2019-12-12 13:40:00,109.99,110.03,109.94,109.94,3401.0,101.3144,101.3513,101.2684,101.2684,3401.0
2019-12-12 13:45:00,109.94,109.99,109.94,109.97,2400.0,101.2684,101.3144,101.2684,101.296,2400.0
2019-12-12 13:50:00,109.98,110.02,109.96,110.02,5781.0,101.3052,101.3421,101.2868,101.3421,5781.0
2019-12-12 13:55:00,110.02,110.03,109.95,110.0,10117.0,101.3421,101.3513,101.2776,101.3236,10117.0
2019-12-12 14:00:00,110.0,110.02,109.84,109.85,5800.0,101.3236,101.3421,101.1763,101.1855,5800.0
2019-12-12 14:05:00,109.85,109.98,109.84,109.92,8132.0,101.1855,101.3052,101.1763,101.2499,8132.0
2019-12-12 14:10:00,109.96,110.01,109.85,109.9,4200.0,101.2868,101.3328,101.1855,101.2315,4200.0
2019-12-12 14:15:00,109.93,110.0,109.92,109.92,3672.0,101.2592,101.3236,101.2499,101.2499,3672.0
2019-12-12 14:20:00,109.93,109.93,109.87,109.91,3516.0,101.2592,101.2592,101.2039,101.2407,3516.0
2019-12-12 14:25:00,109.9,109.92,109.84,109.89,5703.0,101.2315,101.2499,101.1763,101.2223,5703.0
2019-12-12 14:30:00,109.88,110.37,109.86,110.31,10509.0,101.2131,101.6645,101.1947,101.6092,10509.0
2019-12-12 14:35:00,110.29,110.3,110.1,110.22,9035.0,101.5908,101.6,101.4158,101.5263,9035.0
2019-12-12 14:40:00,110.23,110.29,110.19,110.22,3484.0,101.5355,101.5908,101.4987,101.5263,3484.0
2019-12-12 14:45:00,110.24,110.24,110.03,110.07,6871.0,101.5447,101.5447,101.3513,101.3881,6871.0
2019-12-12 14:50:00,110.07,110.21,110.02,110.21,5848.0,101.3881,101.5171,101.3421,101.5171,5848.0
2019-12-12 14:55:00,110.22,110.28,110.16,110.16,5262.0,101.5263,101.5816,101.471,101.471,5262.0
2019-12-12 15:00:00,110.19,110.27,110.17,110.19,12760.0,101.4987,101.5723,101.4802,101.4987,12760.0
2019-12-12 15:05:00,110.17,110.32,110.17,110.24,6200.0,101.4802,101.6184,101.4802,101.5447,6200.0
2019-12-12 15:10:00,110.26,110.27,110.13,110.16,7628.0,101.5631,101.5723,101.4434,101.471,7628.0
2019-12-12 15:15:00,110.14,110.25,110.12,110.25,9414.0,101.4526,101.5539,101.4342,101.5539,9414.0
2019-12-12 15:20:00,110.26,110.28,110.15,110.15,53315.0,101.5631,101.5816,101.4618,101.4618,53315.0
2019-12-12 15:25:00,110.16,110.31,110.16,110.28,10761.0,101.471,101.6092,101.471,101.5816,10761.0
2019-12-12 15:30:00,110.28,110.29,110.18,110.24,9307.0,101.5816,101.5908,101.4894,101.5447,9307.0
2019-12-12 15:35:00,110.23,110.25,110.12,110.17,22564.0,101.5355,101.5539,101.4342,101.4802,22564.0
2019-12-12 15:40:00,110.16,110.34,110.16,110.32,15131.0,101.471,101.6368,101.471,101.6184,15131.0
2019-12-12 15:45:00,110.33,110.4,110.28,110.38,19818.0,101.6276,101.6921,101.5816,101.6737,19818.0
2019-12-12 15:50:00,110.4,110.47,110.37,110.41,33022.0,101.6921,101.7566,101.6645,101.7013,33022.0
2019-12-12 15:55:00,110.4,110.42,110.22,110.25,62594.0,101.6921,101.7105,101.5263,101.5539,62594.0
2019-12-13 09:30:00,109.32,109.64,109.05,109.05,31711.0,100.6973,100.992,100.4486,100.4486,31711.0
2019-12-13 09:35:00,109.1,109.77,109.05,109.77,11367.0,100.4946,101.1118,100.4486,101.1118,11367.0
2019-12-13 09:40:00,109.78,109.78,109.49,109.67,23080.0,101.121,101.121,100.8539,101.0197,23080.0
2019-12-13 09:45:00,109.67,109.91,109.59,109.7,11133.0,101.0197,101.2407,100.946,101.0473,11133.0
2019-12-13 09:50:00,109.71,109.87,109.62,109.86,26072.0,101.0565,101.2039,100.9736,101.1947,26072.0
2019-12-13 09:55:00,109.84,109.85,109.52,109.58,20998.0,101.1763,101.1855,100.8815,100.9368,20998.0
2019-12-13 10:00:00,109.44,110.11,109.43,110.04,12211.0,100.8078,101.425,100.7986,101.3605,12211.0
2019-12-13 10:05:00,110.02,110.07,109.76,109.81,8049.0,101.3421,101.3881,101.1026,101.1486,8049.0
2019-12-13 10:10:00,109.79,109.79,109.55,109.58,8818.0,101.1302,101.1302,100.9091,100.9368,8818.0
2019-12-13 10:15:00,109.6,109.83,109.54,109.74,10903.0,100.9552,101.167,100.8999,101.0841,10903.0
2019-12-13 10:20:00,109.76,109.8,109.56,109.64,7550.0,101.1026,101.1394,100.9183,100.992,7550.0
2019-12-13 10:25:00,109.66,109.77,109.61,109.67,14510.0,101.0105,101.1118,100.9644,101.0197,14510.0
2019-12-13 10:30:00,109.63,109.78,109.6,109.78,11602.0,100.9828,101.121,100.9552,101.121,11602.0
2019-12-13 10:35:00,109.79,109.84,109.54,109.64,9708.0,101.1302,101.1763,100.8999,100.992,9708.0
2019-12-13 10:40:00,109.65,109.69,109.6,109.61,7717.0,101.0012,101.0381,100.9552,100.9644,7717.0
2019-12-13 10:45:00,109.62,109.81,109.6,109.63,22214.0,100.9736,101.1486,100.9552,100.9828,22214.0
2019-12-13 10:50:00,109.64,109.72,109.49,109.53,10238.0,100.992,101.0657,100.8539,100.8907,10238.0
2019-12-13 10:55:00,109.51,109.52,109.45,109.48,7044.0,100.8723,100.8815,100.817,100.8447,7044.0
2019-12-13 11:00:00,109.47,109.5,109.38,109.46,7191.0,100.8354,100.8631,100.7525,100.8262,7191.0
2019-12-13 11:05:00,109.47,109.72,109.46,109.69,13729.0,100.8354,101.0657,100.8262,101.0381,13729.0
2019-12-13 11:10:00,109.7,109.83,109.61,109.71,6831.0,101.0473,101.167,100.9644,101.0565,6831.0
2019-12-13 11:15:00,109.72,109.72,109.64,109.68,9105.0,101.0657,101.0657,100.992,101.0289,9105.0
2019-12-13 11:20:00,109.66,109.7,109.53,109.63,9560.0,101.0105,101.0473,100.8907,100.9828,9560.0
2019-12-13 11:25:00,109.63,109.64,109.47,109.55,8127.0,100.9828,100.992,100.8354,100.9091,8127.0
2019-12-13 11:30:00,109.56,109.64,109.52,109.59,6697.0,100.9183,100.992,100.8815,100.946,6697.0
2019-12-13 11:35:00,109.58,109.69,109.57,109.58,7143.0,100.9368,101.0381,100.9276,100.9368,7143.0
2019-12-13 11:40:00,109.57,109.7,109.56,109.65,8401.0,100.9276,101.0473,100.9183,101.0012,8401.0
2019-12-13 11:45:00,109.64,109.81,109.64,109.76,5806.0,100.992,101.1486,100.992,101.1026,5806.0
2019-12-13 11:50:00,109.78,109.94,109.78,109.93,6595.0,101.121,101.2684,101.121,101.2592,6595.0
2019-12-13 11:55:00,109.92,110.04,109.91,110.03,6009.0,101.2499,101.3605,101.2407,101.3513,6009.0
2019-12-13 12:00:00,110.03,110.04,109.94,109.99,4835.0,101.3513,101.3605,101.2684,101.3144,4835.0
2019-12-13 12:05:00,110.0,110.08,110.0,110.08,12162.0,101.3236,101.3973,101.3236,101.3973,12162.0
2019-12-13 12:10:00,110.08,110.08,110.01,110.04,4885.0,101.3973,101.3973,101.3328,101.3605,4885.0
2019-12-13 12:15:00,110.04,110.14,110.04,110.14,6567.0,101.3605,101.4526,101.3605,101.4526,6567.0
2019-12-13 12:20:00,110.14,110.32,110.11,110.31,16195.0,101.4526,101.6184,101.425,101.6092,16195.0
2019-12-13 12:25:00,110.32,110.36,110.16,110.27,11858.0,101.6184,101.6552,101.471,101.5723,11858.0
2019-12-13 12:30:00,110.31,110.31,110.24,110.29,2890.0,101.6092,101.6092,101.5447,101.5908,2890.0
2019-12-13 12:35:00,110.32,110.34,110.25,110.28,1612.0,101.6184,101.6368,101.5539,101.5816,1612.0
2019-12-13 12:40:00,110.31,110.34,110.25,110.27,2656.0,101.6092,101.6368,101.5539,101.5723,2656.0
2019-12-13 12:45:00,110.26,110.27,110.11,110.13,2989.0,101.5631,101.5723,101.425,101.4434,2989.0
2019-12-13 12:50:00,110.11,110.19,110.11,110.19,2554.0,101.425,101.4987,101.425,101.4987,2554.0
2019-12-13 12:55:00,110.19,110.36,110.19,110.34,3994.0,101.4987,101.6552,101.4987,101.6368,3994.0
2019-12-13 13:00:00,110.35,110.39,110.29,110.3,4976.0,101.646,101.6829,101.5908,101.6,4976.0
2019-12-13 13:05:00,110.31,110.34,110.28,110.29,2800.0,101.6092,101.6368,101.5816,101.5908,2800.0
2019-12-13 13:10:00,110.28,110.34,110.26,110.34,2525.0,101.5816,101.6368,101.5631,101.6368,2525.0
2019-12-13 13:15:00,110.33,110.36,110.25,110.25,3700.0,101.6276,101.6552,101.5539,101.5539,3700.0
2019-12-13 13:20:00,110.26,110.3,110.25,110.26,2960.0,101.5631,101.6,101.5539,101.5631,2960.0
2019-12-13 13:25:00,110.25,110.32,110.22,110.28,5646.0,101.5539,101.6184,101.5263,101.5816,5646.0
2019-12-13 13:30:00,110.25,110.3,110.24,110.27,1941.0,101.5539,101.6,101.5447,101.5723,1941.0
2019-12-13 13:35:00,110.27,110.3,110.26,110.27,3199.0,101.5723,101.6,101.5631,101.5723,3199.0
2019-12-13 13:40:00,110.28,110.33,110.27,110.32,2242.0,101.5816,101.6276,101.5723,101.6184,2242.0
2019-12-13 13:45:00,110.31,110.4,110.31,110.37,3312.0,101.6092,101.6921,101.6092,101.6645,3312.0
2019-12-13 13:50:00,110.36,110.46,110.36,110.4,4582.0,101.6552,101.7474,101.6552,101.6921,4582.0
2019-12-13 13:55:00,110.4,110.5,110.39,110.5,2915.0,101.6921,101.7842,101.6829,101.7842,2915.0
2019-12-13 14:00:00,110.5,110.54,110.48,110.53,3391.0,101.7842,101.821,101.7658,101.8118,3391.0
2019-12-13 14:05:00,110.52,110.6,110.49,110.57,11623.0,101.8026,101.8763,101.775,101.8487,11623.0
2019-12-13 14:10:00,110.57,110.58,110.49,110.5,2774.0,101.8487,101.8579,101.775,101.7842,2774.0
2019-12-13 14:15:00,110.49,110.55,110.49,110.55,3350.0,101.775,101.8303,101.775,101.8303,3350.0
2019-12-13 14:20:00,110.55,110.57,110.53,110.54,1634.0,101.8303,101.8487,101.8118,101.821,1634.0
2019-12-13 14:25:00,110.53,110.56,110.51,110.54,3196.0,101.8118,101.8395,101.7934,101.821,3196.0
2019-12-13 14:30:00,110.54,110.63,110.52,110.62,4408.0,101.821,101.9039,101.8026,101.8947,4408.0
2019-12-13 14:35:00,110.61,110.61,110.52,110.58,3029.0,101.8855,101.8855,101.8026,101.8579,3029.0
2019-12-13 14:40:00,110.58,110.6,110.54,110.59,3464.0,101.8579,101.8763,101.821,101.8671,3464.0
2019-12-13 14:45:00,110.6,110.63,110.59,110.63,2602.0,101.8763,101.9039,101.8671,101.9039,2602.0
2019-12-13 14:50:00,110.62,110.63,110.49,110.51,17579.0,101.8947,101.9039,101.775,101.7934,17579.0
2019-12-13 14:55:00,110.53,110.56,110.5,110.51,9818.0,101.8118,101.8395,101.7842,101.7934,9818.0
2019-12-13 15:00:00,110.52,110.59,110.51,110.58,4500.0,101.8026,101.8671,101.7934,101.8579,4500.0
2019-12-13 15:05:00,110.58,110.58,110.51,110.53,6929.0,101.8579,101.8579,101.7934,101.8118,6929.0
2019-12-13 15:10:00,110.53,110.59,110.51,110.57,4815.0,101.8118,101.8671,101.7934,101.8487,4815.0
2019-12-13 15:15:00,110.55,110.6,110.54,110.56,7822.0,101.8303,101.8763,101.821,101.8395,7822.0
2019-12-13 15:20:00,110.58,110.58,110.48,110.5,5297.0,101.8579,101.8579,101.7658,101.7842,5297.0
2019-12-13 15:25:00,110.51,110.52,110.46,110.48,5255.0,101.7934,101.8026,101.7474,101.7658,5255.0
2019-12-13 15:30:00,110.46,110.53,110.46,110.48,11131.0,101.7474,101.8118,101.7474,101.7658,11131.0
2019-12-13 15:35:00,110.5,110.56,110.49,110.54,9214.0,101.7842,101.8395,101.775,101.821,9214.0
2019-12-13 15:40:00,110.56,110.6,110.52,110.59,20081.0,101.8395,101.8763,101.8026,101.8671,20081.0
2019-12-13 15:45:00,110.58,110.6,110.55,110.58,11924.0,101.8579,101.8763,101.8303,101.8579,11924.0
2019-12-13 15:50:00,110.57,110.69,110.57,110.59,23875.0,101.8487,101.9592,101.8487,101.8671,23875.0
2019-12-13 15:55:00,110.58,110.7,110.49,110.55,79048.0,101.8579,101.9684,101.775,101.8303,79048.0
2019-12-16 09:30:00,111.35,111.35,110.21,110.87,20120.0,102.5672,102.5672,101.5171,102.125,20120.0
2019-12-16 09:35:00,110.84,110.84,110.59,110.71,3857.0,102.0974,102.0974,101.8671,101.9776,3857.0
2019-12-16 09:40:00,110.67,110.78,110.6,110.78,10147.0,101.9408,102.0421,101.8763,102.0421,10147.0
2019-12-16 09:45:00,110.81,111.01,110.78,110.93,4806.0,102.0697,102.254,102.0421,102.1803,4806.0
2019-12-16 09:50:00,110.88,111.0,110.85,110.93,6108.0,102.1342,102.2448,102.1066,102.1803,6108.0
2019-12-16 09:55:00,110.98,111.0,110.86,110.89,4329.0,102.2263,102.2448,102.1158,102.1434,4329.0
2019-12-16 10:00:00,111.0,111.15,110.84,111.15,4344.0,102.2448,102.3829,102.0974,102.3829,4344.0
2019-12-16 10:05:00,111.2,111.2,111.09,111.11,3948.0,102.429,102.429,102.3277,102.3461,3948.0
2019-12-16 10:10:00,111.1,111.2,111.02,111.05,5602.0,102.3369,102.429,102.2632,102.2908,5602.0
2019-12-16 10:15:00,111.08,111.15,111.01,111.15,3873.0,102.3185,102.3829,102.254,102.3829,3873.0
2019-12-16 10:20:00,111.14,111.35,111.14,111.24,74757.0,102.3737,102.5672,102.3737,102.4658,74757.0
2019-12-16 10:25:00,111.25,111.28,111.19,111.24,4729.0,102.475,102.5027,102.4198,102.4658,4729.0
2019-12-16 10:30:00,111.25,111.33,111.19,111.25,10518.0,102.475,102.5487,102.4198,102.475,10518.0
2019-12-16 10:35:00,111.23,111.26,111.14,111.26,5300.0,102.4566,102.4843,102.3737,102.4843,5300.0
2019-12-16 10:40:00,111.27,111.43,111.23,111.34,7571.0,102.4935,102.6408,102.4566,102.5579,7571.0
2019-12-16 10:45:00,111.35,111.42,111.35,111.4,6046.0,102.5672,102.6316,102.5672,102.6132,6046.0
2019-12-16 10:50:00,111.42,111.5,111.42,111.49,2838.0,102.6316,102.7053,102.6316,102.6961,2838.0
2019-12-16 10:55:00,111.5,111.51,111.38,111.42,6764.0,102.7053,102.7145,102.5948,102.6316,6764.0
2019-12-16 11:00:00,111.4,111.42,111.37,111.41,6926.0,102.6132,102.6316,102.5856,102.6224,6926.0
2019-12-16 11:05:00,111.38,111.44,111.36,111.39,8498.0,102.5948,102.6501,102.5764,102.604,8498.0
2019-12-16 11:10:00,111.38,111.51,111.38,111.5,5599.0,102.5948,102.7145,102.5948,102.7053,5599.0
2019-12-16 11:15:00,111.47,111.49,111.42,111.42,4596.0,102.6777,102.6961,102.6316,102.6316,4596.0
2019-12-16 11:20:00,111.41,111.44,111.36,111.39,8414.0,102.6224,102.6501,102.5764,102.604,8414.0
2019-12-16 11:25:00,111.39,111.5,111.38,111.4,5875.0,102.604,102.7053,102.5948,102.6132,5875.0
2019-12-16 11:30:00,111.4,111.44,111.38,111.41,6676.0,102.6132,102.6501,102.5948,102.6224,6676.0
2019-12-16 11:35:00,111.42,111.47,111.37,111.47,5982.0,102.6316,102.6777,102.5856,102.6777,5982.0
2019-12-16 11:40:00,111.47,111.54,111.47,111.51,2799.0,102.6777,102.7422,102.6777,102.7145,2799.0
2019-12-16 11:45:00,111.52,111.55,111.47,111.55,3900.0,102.7237,102.7514,102.6777,102.7514,3900.0
2019-12-16 11:50:00,111.54,111.61,111.54,111.59,5390.0,102.7422,102.8066,102.7422,102.7882,5390.0
2019-12-16 11:55:00,111.59,111.7,111.57,111.65,6929.0,102.7882,102.8895,102.7698,102.8435,6929.0
2019-12-16 12:00:00,111.64,111.68,111.61,111.64,2140.0,102.8343,102.8711,102.8066,102.8343,2140.0
2019-12-16 12:05:00,111.66,111.66,111.62,111.64,1088.0,102.8527,102.8527,102.8159,102.8343,1088.0
2019-12-16 12:10:00,111.66,111.69,111.64,111.66,2580.0,102.8527,102.8803,102.8343,102.8527,2580.0
2019-12-16 12:15:00,111.68,111.75,111.68,111.75,4811.0,102.8711,102.9356,102.8711,102.9356,4811.0
2019-12-16 12:20:00,111.74,111.74,111.71,111.71,4006.0,102.9264,102.9264,102.8988,102.8988,4006.0
2019-12-16 12:25:00,111.73,111.73,111.64,111.65,3570.0,102.9172,102.9172,102.8343,102.8435,3570.0
2019-12-16 12:30:00,111.68,111.7,111.62,111.62,2419.0,102.8711,102.8895,102.8159,102.8159,2419.0
2019-12-16 12:35:00,111.64,111.69,111.62,111.69,3911.0,102.8343,102.8803,102.8159,102.8803,3911.0
2019-12-16 12:40:00,111.69,111.75,111.69,111.72,3170.0,102.8803,102.9356,102.8803,102.908,3170.0
2019-12-16 12:45:00,111.71,111.72,111.66,111.72,3671.0,102.8988,102.908,102.8527,102.908,3671.0
2019-12-16 12:50:00,111.69,111.73,111.68,111.68,2459.0,102.8803,102.9172,102.8711,102.8711,2459.0
2019-12-16 12:55:00,111.67,111.69,111.67,111.68,2518.0,102.8619,102.8803,102.8619,102.8711,2518.0
2019-12-16 13:00:00,111.67,111.71,111.65,111.69,2852.0,102.8619,102.8988,102.8435,102.8803,2852.0
2019-12-16 13:05:00,111.71,111.75,111.71,111.74,3560.0,102.8988,102.9356,102.8988,102.9264,3560.0
2019-12-16 13:10:00,111.74,111.75,111.73,111.74,3700.0,102.9264,102.9356,102.9172,102.9264,3700.0
2019-12-16 13:15:00,111.74,111.78,111.73,111.78,2355.0,102.9264,102.9632,102.9172,102.9632,2355.0
2019-12-16 13:20:00,111.77,111.78,111.74,111.77,2751.0,102.954,102.9632,102.9264,102.954,2751.0
2019-12-16 13:25:00,111.77,111.79,111.74,111.78,15316.0,102.954,102.9724,102.9264,102.9632,15316.0
2019-12-16 13:30:00,111.77,111.77,111.73,111.74,4555.0,102.954,102.954,102.9172,102.9264,4555.0
2019-12-16 13:35:00,111.74,111.76,111.7,111.74,4853.0,102.9264,102.9448,102.8895,102.9264,4853.0
2019-12-16 13:40:00,111.76,111.8,111.72,111.79,3841.0,102.9448,102.9817,102.908,102.9724,3841.0
2019-12-16 13:45:00,111.78,111.81,111.78,111.8,5237.0,102.9632,102.9909,102.9632,102.9817,5237.0
2019-12-16 13:50:00,111.81,111.82,111.73,111.74,5380.0,102.9909,103.0001,102.9172,102.9264,5380.0
2019-12-16 13:55:00,111.75,111.79,111.74,111.76,4823.0,102.9356,102.9724,102.9264,102.9448,4823.0
2019-12-16 14:00:00,111.78,111.83,111.78,111.79,5153.0,102.9632,103.0093,102.9632,102.9724,5153.0
2019-12-16 14:05:00,111.79,111.79,111.7,111.71,5976.0,102.9724,102.9724,102.8895,102.8988,5976.0
2019-12-16 14:10:00,111.73,111.74,111.69,111.74,7320.0,102.9172,102.9264,102.8803,102.9264,7320.0
2019-12-16 14:15:00,111.72,111.8,111.69,111.74,22096.0,102.908,102.9817,102.8803,102.9264,22096.0
2019-12-16 14:20:00,111.76,111.83,111.73,111.79,19950.0,102.9448,103.0093,102.9172,102.9724,19950.0
2019-12-16 14:25:00,111.78,111.83,111.73,111.76,25184.0,102.9632,103.0093,102.9172,102.9448,25184.0
2019-12-16 14:30:00,111.74,111.74,111.65,111.65,2496.0,102.9264,102.9264,102.8435,102.8435,2496.0
2019-12-16 14:35:00,111.66,111.67,111.6,111.6,6088.0,102.8527,102.8619,102.7974,102.7974,6088.0
2019-12-16 14:40:00,111.61,111.64,111.59,111.61,5920.0,102.8066,102.8343,102.7882,102.8066,5920.0
2019-12-16 14:45:00,111.61,111.64,111.59,111.62,5781.0,102.8066,102.8343,102.7882,102.8159,5781.0
2019-12-16 14:50:00,111.61,111.62,111.56,111.58,6637.0,102.8066,102.8159,102.7606,102.779,6637.0
2019-12-16 14:55:00,111.58,111.6,111.56,111.6,6408.0,102.779,102.7974,102.7606,102.7974,6408.0
2019-12-16 15:00:00,111.59,111.63,111.58,111.6,4300.0,102.7882,102.8251,102.779,102.7974,4300.0
2019-12-16 15:05:00,111.6,111.6,111.53,111.53,5842.0,102.7974,102.7974,102.733,102.733,5842.0
2019-12-16 15:10:00,111.52,111.63,111.51,111.61,7650.0,102.7237,102.8251,102.7145,102.8066,7650.0
2019-12-16 15:15:00,111.62,111.64,111.59,111.6,6278.0,102.8159,102.8343,102.7882,102.7974,6278.0
2019-12-16 15:20:00,111.6,111.69,111.6,111.67,6091.0,102.7974,102.8803,102.7974,102.8619,6091.0
2019-12-16 15:25:00,111.68,111.7,111.57,111.58,6083.0,102.8711,102.8895,102.7698,102.779,6083.0
2019-12-16 15:30:00,111.56,111.64,111.51,111.64,9407.0,102.7606,102.8343,102.7145,102.8343,9407.0
2019-12-16 15:35:00,111.63,111.65,111.57,111.6,11182.0,102.8251,102.8435,102.7698,102.7974,11182.0
2019-12-16 15:40:00,111.6,111.6,111.51,111.52,16281.0,102.7974,102.7974,102.7145,102.7237,16281.0
2019-12-16 15:45:00,111.53,111.57,111.5,111.56,19410.0,102.733,102.7698,102.7053,102.7606,19410.0
2019-12-16 15:50:00,111.58,111.67,111.48,111.5,40158.0,102.779,102.8619,102.6869,102.7053,40158.0
2019-12-16 15:55:00,111.49,111.81,111.48,111.71,164358.0,102.6961,102.9909,102.6869,102.8988,164358.0
2019-12-17 09:30:00,111.76,111.88,111.59,111.66,39835.0,102.9448,103.0554,102.7882,102.8527,39835.0
2019-12-17 09:35:00,111.67,111.9,111.61,111.69,23968.0,102.8619,103.0738,102.8066,102.8803,23968.0
2019-12-17 09:40:00,111.72,111.75,111.59,111.68,25891.0,102.908,102.9356,102.7882,102.8711,25891.0
2019-12-17 09:45:00,111.68,111.76,111.62,111.67,16736.0,102.8711,102.9448,102.8159,102.8619,16736.0
2019-12-17 09:50:00,111.67,111.67,111.41,111.48,16631.0,102.8619,102.8619,102.6224,102.6869,16631.0
2019-12-17 09:55:00,111.5,111.5,111.41,111.44,16241.0,102.7053,102.7053,102.6224,102.6501,16241.0
2019-12-17 10:00:00,111.46,111.63,111.35,111.47,21831.0,102.6685,102.8251,102.5672,102.6777,21831.0
2019-12-17 10:05:00,111.48,111.55,111.47,111.51,13116.0,102.6869,102.7514,102.6777,102.7145,13116.0
2019-12-17 10:10:00,111.52,111.68,111.47,111.66,28080.0,102.7237,102.8711,102.6777,102.8527,28080.0
2019-12-17 10:15:00,111.65,111.66,111.49,111.62,84358.0,102.8435,102.8527,102.6961,102.8159,84358.0
2019-12-17 10:20:00,111.61,111.69,111.6,111.68,13968.0,102.8066,102.8803,102.7974,102.8711,13968.0
2019-12-17 10:25:00,111.7,111.7,111.63,111.63,11322.0,102.8895,102.8895,102.8251,102.8251,11322.0
2019-12-17 10:30:00,111.64,111.64,111.54,111.6,9632.0,102.8343,102.8343,102.7422,102.7974,9632.0
2019-12-17 10:35:00,111.59,111.62,111.53,111.55,11371.0,102.7882,102.8159,102.733,102.7514,11371.0
2019-12-17 10:40:00,111.57,111.58,111.44,111.52,11040.0,102.7698,102.779,102.6501,102.7237,11040.0
2019-12-17 10:45:00,111.52,111.62,111.5,111.58,9438.0,102.7237,102.8159,102.7053,102.779,9438.0
2019-12-17 10:50:00,111.59,111.65,111.54,111.63,10574.0,102.7882,102.8435,102.7422,102.8251,10574.0
2019-12-17 10:55:00,111.6,111.6,111.51,111.56,12127.0,102.7974,102.7974,102.7145,102.7606,12127.0
2019-12-17 11:00:00,111.56,111.65,111.56,111.65,10612.0,102.7606,102.8435,102.7606,102.8435,10612.0
2019-12-17 11:05:00,111.66,111.66,111.57,111.61,9008.0,102.8527,102.8527,102.7698,102.8066,9008.0
2019-12-17 11:10:00,111.6,111.69,111.58,111.65,10694.0,102.7974,102.8803,102.779,102.8435,10694.0
2019-12-17 11:15:00,111.64,111.64,111.53,111.54,12744.0,102.8343,102.8343,102.733,102.7422,12744.0
2019-12-17 11:20:00,111.54,111.71,111.53,111.7,169447.0,102.7422,102.8988,102.733,102.8895,169447.0
2019-12-17 11:25:00,111.71,111.72,111.65,111.66,13838.0,102.8988,102.908,102.8435,102.8527,13838.0
2019-12-17 11:30:00,111.66,111.66,111.49,111.53,16153.0,102.8527,102.8527,102.6961,102.733,16153.0
2019-12-17 11:35:00,111.53,111.6,111.52,111.57,14432.0,102.733,102.7974,102.7237,102.7698,14432.0
2019-12-17 11:40:00,111.57,111.6,111.42,111.46,91624.0,102.7698,102.7974,102.6316,102.6685,91624.0
2019-12-17 11:45:00,111.47,111.57,111.45,111.49,54207.0,102.6777,102.7698,102.6593,102.6961,54207.0
2019-12-17 11:50:00,111.48,111.49,111.43,111.45,11127.0,102.6869,102.6961,102.6408,102.6593,11127.0
2019-12-17 11:55:00,111.46,111.46,111.39,111.45,6844.0,102.6685,102.6685,102.604,102.6593,6844.0
2019-12-17 12:00:00,111.45,111.51,111.45,111.5,6113.0,102.6593,102.7145,102.6593,102.7053,6113.0
2019-12-17 12:05:00,111.51,111.51,111.46,111.48,5173.0,102.7145,102.7145,102.6685,102.6869,5173.0
2019-12-17 12:10:00,111.48,111.52,111.47,111.49,5126.0,102.6869,102.7237,102.6777,102.6961,5126.0
2019-12-17 12:15:00,111.48,111.55,111.47,111.54,5925.0,102.6869,102.7514,102.6777,102.7422,5925.0
2019-12-17 12:20:00,111.53,111.57,111.52,111.56,5527.0,102.733,102.7698,102.7237,102.7606,5527.0
2019-12-17 12:25:00,111.57,111.59,111.55,111.57,4990.0,102.7698,102.7882,102.7514,102.7698,4990.0
2019-12-17 12:30:00,111.56,111.6,111.53,111.59,10373.0,102.7606,102.7974,102.733,102.7882,10373.0
2019-12-17 12:35:00,111.59,111.62,111.58,111.61,3297.0,102.7882,102.8159,102.779,102.8066,3297.0
2019-12-17 12:40:00,111.63,111.64,111.6,111.64,7853.0,102.8251,102.8343,102.7974,102.8343,7853.0
2019-12-17 12:45:00,111.63,111.68,111.62,111.65,4787.0,102.8251,102.8711,102.8159,102.8435,4787.0
2019-12-17 12:50:00,111.64,111.7,111.64,111.69,6077.0,102.8343,102.8895,102.8343,102.8803,6077.0
2019-12-17 12:55:00,111.68,111.7,111.64,111.7,4839.0,102.8711,102.8895,102.8343,102.8895,4839.0
2019-12-17 13:00:00,111.7,111.7,111.65,111.65,4994.0,102.8895,102.8895,102.8435,102.8435,4994.0
2019-12-17 13:05:00,111.65,111.66,111.58,111.6,7350.0,102.8435,102.8527,102.779,102.7974,7350.0
2019-12-17 13:10:00,111.6,111.63,111.6,111.61,3933.0,102.7974,102.8251,102.7974,102.8066,3933.0
2019-12-17 13:15:00,111.62,111.69,111.62,111.67,2719.0,102.8159,102.8803,102.8159,102.8619,2719.0
2019-12-17 13:20:00,111.68,111.69,111.65,111.66,5813.0,102.8711,102.8803,102.8435,102.8527,5813.0
2019-12-17 13:25:00,111.67,111.69,111.63,111.63,5259.0,102.8619,102.8803,102.8251,102.8251,5259.0
2019-12-17 13:30:00,111.61,111.63,111.57,111.63,13589.0,102.8066,102.8251,102.7698,102.8251,13589.0
2019-12-17 13:35:00,111.63,111.67,111.62,111.65,10271.0,102.8251,102.8619,102.8159,102.8435,10271.0
2019-12-17 13:40:00,111.66,111.75,111.65,111.75,4524.0,102.8527,102.9356,102.8435,102.9356,4524.0
2019-12-17 13:45:00,111.75,111.78,111.72,111.77,10745.0,102.9356,102.9632,102.908,102.954,10745.0
2019-12-17 13:50:00,111.76,111.76,111.73,111.75,4865.0,102.9448,102.9448,102.9172,102.9356,4865.0
2019-12-17 13:55:00,111.75,111.83,111.74,111.82,3946.0,102.9356,103.0093,102.9264,103.0001,3946.0
2019-12-17 14:00:00,111.84,111.87,111.75,111.77,11072.0,103.0185,103.0461,102.9356,102.954,11072.0
2019-12-17 14:05:00,111.77,111.81,111.72,111.81,6653.0,102.954,102.9909,102.908,102.9909,6653.0
2019-12-17 14:10:00,111.79,111.86,111.79,111.85,4021.0,102.9724,103.0369,102.9724,103.0277,4021.0
2019-12-17 14:15:00,111.86,111.88,111.81,111.87,7283.0,103.0369,103.0554,102.9909,103.0461,7283.0
2019-12-17 14:20:00,111.85,111.88,111.83,111.86,3666.0,103.0277,103.0554,103.0093,103.0369,3666.0
2019-12-17 14:25:00,111.86,111.9,111.84,111.89,6184.0,103.0369,103.0738,103.0185,103.0646,6184.0
2019-12-17 14:30:00,111.9,111.96,111.89,111.92,5178.0,103.0738,103.129,103.0646,103.0922,5178.0
2019-12-17 14:35:00,111.92,112.0,111.92,111.98,4566.0,103.0922,103.1659,103.0922,103.1475,4566.0
2019-12-17 14:40:00,111.98,112.05,111.98,112.05,17457.0,103.1475,103.2119,103.1475,103.2119,17457.0
2019-12-17 14:45:00,112.04,112.1,112.03,112.09,7491.0,103.2027,103.258,103.1935,103.2488,7491.0
2019-12-17 14:50:00,112.08,112.11,112.05,112.05,8294.0,103.2396,103.2672,103.2119,103.2119,8294.0
2019-12-17 14:55:00,112.06,112.15,112.06,112.14,6461.0,103.2212,103.3041,103.2212,103.2948,6461.0
2019-12-17 15:00:00,112.13,112.13,112.02,112.11,11662.0,103.2856,103.2856,103.1843,103.2672,11662.0
2019-12-17 15:05:00,112.1,112.15,112.07,112.07,6219.0,103.258,103.3041,103.2304,103.2304,6219.0
2019-12-17 15:10:00,112.06,112.08,112.05,112.06,5492.0,103.2212,103.2396,103.2119,103.2212,5492.0
2019-12-17 15:15:00,112.06,112.12,112.04,112.12,6448.0,103.2212,103.2764,103.2027,103.2764,6448.0
2019-12-17 15:20:00,112.13,112.16,112.07,112.12,8047.0,103.2856,103.3133,103.2304,103.2764,8047.0
2019-12-17 15:25:00,112.12,112.14,112.09,112.11,10919.0,103.2764,103.2948,103.2488,103.2672,10919.0
2019-12-17 15:30:00,112.11,112.12,112.06,112.06,9158.0,103.2672,103.2764,103.2212,103.2212,9158.0
2019-12-17 15:35:00,112.07,112.13,112.06,112.1,11284.0,103.2304,103.2856,103.2212,103.258,11284.0
2019-12-17 15:40:00,112.1,112.14,112.09,112.11,19179.0,103.258,103.2948,103.2488,103.2672,19179.0
2019-12-17 15:45:00,112.11,112.19,112.09,112.09,13687.0,103.2672,103.3409,103.2488,103.2488,13687.0
2019-12-17 15:50:00,112.09,112.14,111.98,112.01,29990.0,103.2488,103.2948,103.1475,103.1751,29990.0
2019-12-17 15:55:00,112.01,112.06,111.94,112.05,110889.0,103.1751,103.2212,103.1106,103.2119,110889.0
2019-12-18 09:30:00,112.35,112.57,112.1,112.48,25323.0,103.4883,103.6909,103.258,103.608,25323.0
2019-12-18 09:35:00,112.45,112.54,112.19,112.37,9086.0,103.5804,103.6633,103.3409,103.5067,9086.0
2019-12-18 09:40:00,112.35,112.41,112.23,112.35,11713.0,103.4883,103.5435,103.3777,103.4883,11713.0
2019-12-18 09:45:00,112.29,112.31,111.83,111.86,24329.0,103.433,103.4514,103.0093,103.0369,24329.0
2019-12-18 09:50:00,111.82,111.92,111.76,111.87,22467.0,103.0001,103.0922,102.9448,103.0461,22467.0
2019-12-18 09:55:00,111.85,111.85,111.62,111.66,13906.0,103.0277,103.0277,102.8159,102.8527,13906.0
2019-12-18 10:00:00,111.67,111.77,111.67,111.76,16195.0,102.8619,102.954,102.8619,102.9448,16195.0
2019-12-18 10:05:00,111.76,111.82,111.7,111.73,12499.0,102.9448,103.0001,102.8895,102.9172,12499.0
2019-12-18 10:10:00,111.73,111.78,111.68,111.69,11723.0,102.9172,102.9632,102.8711,102.8803,11723.0
2019-12-18 10:15:00,111.7,111.78,111.66,111.76,5087.0,102.8895,102.9632,102.8527,102.9448,5087.0
2019-12-18 10:20:00,111.77,111.77,111.67,111.71,7326.0,102.954,102.954,102.8619,102.8988,7326.0
2019-12-18 10:25:00,111.72,111.78,111.69,111.73,14143.0,102.908,102.9632,102.8803,102.9172,14143.0
2019-12-18 10:30:00,111.73,111.74,111.69,111.73,7659.0,102.9172,102.9264,102.8803,102.9172,7659.0
2019-12-18 10:35:00,111.74,111.74,111.64,111.64,12381.0,102.9264,102.9264,102.8343,102.8343,12381.0
2019-12-18 10:40:00,111.64,111.64,111.59,111.62,5876.0,102.8343,102.8343,102.7882,102.8159,5876.0
2019-12-18 10:45:00,111.61,111.64,111.54,111.56,6689.0,102.8066,102.8343,102.7422,102.7606,6689.0
2019-12-18 10:50:00,111.56,111.65,111.55,111.62,4979.0,102.7606,102.8435,102.7514,102.8159,4979.0
2019-12-18 10:55:00,111.61,111.67,111.6,111.66,14164.0,102.8066,102.8619,102.7974,102.8527,14164.0
2019-12-18 11:00:00,111.64,111.68,111.59,111.65,13588.0,102.8343,102.8711,102.7882,102.8435,13588.0
2019-12-18 11:05:00,111.65,111.71,111.63,111.67,67434.0,102.8435,102.8988,102.8251,102.8619,67434.0
2019-12-18 11:10:00,111.66,111.66,111.53,111.58,12707.0,102.8527,102.8527,102.733,102.779,12707.0
2019-12-18 11:15:00,111.58,111.63,111.56,111.59,11198.0,102.779,102.8251,102.7606,102.7882,11198.0
2019-12-18 11:20:00,111.62,111.7,111.6,111.7,12955.0,102.8159,102.8895,102.7974,102.8895,12955.0
2019-12-18 11:25:00,111.71,111.83,111.7,111.82,13934.0,102.8988,103.0093,102.8895,103.0001,13934.0
2019-12-18 11:30:00,111.82,111.82,111.73,111.74,9385.0,103.0001,103.0001,102.9172,102.9264,9385.0
2019-12-18 11:35:00,111.74,111.79,111.74,111.76,5254.0,102.9264,102.9724,102.9264,102.9448,5254.0
2019-12-18 11:40:00,111.76,111.78,111.7,111.71,13975.0,102.9448,102.9632,102.8895,102.8988,13975.0
2019-12-18 11:45:00,111.71,111.72,111.66,111.67,6494.0,102.8988,102.908,102.8527,102.8619,6494.0
2019-12-18 11:50:00,111.67,111.67,111.52,111.53,6391.0,102.8619,102.8619,102.7237,102.733,6391.0
2019-12-18 11:55:00,111.53,111.57,111.44,111.44,8574.0,102.733,102.7698,102.6501,102.6501,8574.0
2019-12-18 12:00:00,111.45,111.5,111.45,111.47,12543.0,102.6593,102.7053,102.6593,102.6777,12543.0
2019-12-18 12:05:00,111.47,111.56,111.45,111.49,13309.0,102.6777,102.7606,102.6593,102.6961,13309.0
2019-12-18 12:10:00,111.49,111.49,111.44,111.44,6458.0,102.6961,102.6961,102.6501,102.6501,6458.0
2019-12-18 12:15:00,111.44,111.44,111.4,111.42,7270.0,102.6501,102.6501,102.6132,102.6316,7270.0
2019-12-18 12:20:00,111.4,111.41,111.35,111.36,6681.0,102.6132,102.6224,102.5672,102.5764,6681.0
2019-12-18 12:25:00,111.38,111.42,111.35,111.36,4556.0,102.5948,102.6316,102.5672,102.5764,4556.0
2019-12-18 12:30:00,111.36,111.39,111.33,111.38,5366.0,102.5764,102.604,102.5487,102.5948,5366.0
2019-12-18 12:35:00,111.39,111.43,111.36,111.42,4600.0,102.604,102.6408,102.5764,102.6316,4600.0
2019-12-18 12:40:00,111.45,111.5,111.41,111.41,77228.0,102.6593,102.7053,102.6224,102.6224,77228.0
2019-12-18 12:45:00,111.41,111.44,111.36,111.37,8609.0,102.6224,102.6501,102.5764,102.5856,8609.0
2019-12-18 12:50:00,111.37,111.41,111.36,111.41,3912.0,102.5856,102.6224,102.5764,102.6224,3912.0
2019-12-18 12:55:00,111.4,111.41,111.37,111.4,37342.0,102.6132,102.6224,102.5856,102.6132,37342.0
2019-12-18 13:00:00,111.4,111.53,111.39,111.52,6405.0,102.6132,102.733,102.604,102.7237,6405.0
2019-12-18 13:05:00,111.53,111.54,111.5,111.54,9438.0,102.733,102.7422,102.7053,102.7422,9438.0
2019-12-18 13:10:00,111.52,111.52,111.48,111.5,3421.0,102.7237,102.7237,102.6869,102.7053,3421.0
2019-12-18 13:15:00,111.49,111.54,111.48,111.52,5602.0,102.6961,102.7422,102.6869,102.7237,5602.0
2019-12-18 13:20:00,111.54,111.56,111.53,111.56,5587.0,102.7422,102.7606,102.733,102.7606,5587.0
2019-12-18 13:25:00,111.57,111.57,111.5,111.51,3640.0,102.7698,102.7698,102.7053,102.7145,3640.0
2019-12-18 13:30:00,111.51,111.54,111.51,111.54,1601.0,102.7145,102.7422,102.7145,102.7422,1601.0
2019-12-18 13:35:00,111.55,111.63,111.55,111.6,8803.0,102.7514,102.8251,102.7514,102.7974,8803.0
2019-12-18 13:40:00,111.61,111.61,111.58,111.6,7810.0,102.8066,102.8066,102.779,102.7974,7810.0
2019-12-18 13:45:00,111.6,111.68,111.6,111.68,8043.0,102.7974,102.8711,102.7974,102.8711,8043.0
2019-12-18 13:50:00,111.69,111.7,111.66,111.67,6455.0,102.8803,102.8895,102.8527,102.8619,6455.0
2019-12-18 13:55:00,111.68,111.69,111.64,111.68,7528.0,102.8711,102.8803,102.8343,102.8711,7528.0
2019-12-18 14:00:00,111.69,111.69,111.58,111.62,7095.0,102.8803,102.8803,102.779,102.8159,7095.0
2019-12-18 14:05:00,111.62,111.7,111.61,111.7,8937.0,102.8159,102.8895,102.8066,102.8895,8937.0
2019-12-18 14:10:00,111.71,111.72,111.68,111.68,5144.0,102.8988,102.908,102.8711,102.8711,5144.0
2019-12-18 14:15:00,111.68,111.72,111.67,111.71,7157.0,102.8711,102.908,102.8619,102.8988,7157.0
2019-12-18 14:20:00,111.73,111.73,111.66,111.69,9644.0,102.9172,102.9172,102.8527,102.8803,9644.0
2019-12-18 14:25:00,111.71,111.73,111.67,111.69,7701.0,102.8988,102.9172,102.8619,102.8803,7701.0
2019-12-18 14:30:00,111.69,111.69,111.64,111.69,13621.0,102.8803,102.8803,102.8343,102.8803,13621.0
2019-12-18 14:35:00,111.69,111.73,111.67,111.73,9068.0,102.8803,102.9172,102.8619,102.9172,9068.0
2019-12-18 14:40:00,111.72,111.72,111.68,111.71,7411.0,102.908,102.908,102.8711,102.8988,7411.0
2019-12-18 14:45:00,111.7,111.71,111.66,111.66,5089.0,102.8895,102.8988,102.8527,102.8527,5089.0
2019-12-18 14:50:00,111.67,111.68,111.64,111.66,8365.0,102.8619,102.8711,102.8343,102.8527,8365.0
2019-12-18 14:55:00,111.66,111.66,111.59,111.62,10054.0,102.8527,102.8527,102.7882,102.8159,10054.0
2019-12-18 15:00:00,111.63,111.67,111.62,111.66,9194.0,102.8251,102.8619,102.8159,102.8527,9194.0
2019-12-18 15:05:00,111.68,111.68,111.61,111.65,10013.0,102.8711,102.8711,102.8066,102.8435,10013.0
2019-12-18 15:10:00,111.66,111.67,111.57,111.57,9163.0,102.8527,102.8619,102.7698,102.7698,9163.0
2019-12-18 15:15:00,111.56,111.6,111.55,111.57,16106.0,102.7606,102.7974,102.7514,102.7698,16106.0
2019-12-18 15:20:00,111.57,111.58,111.51,111.53,15724.0,102.7698,102.779,102.7145,102.733,15724.0
2019-12-18 15:25:00,111.53,111.54,111.46,111.47,13690.0,102.733,102.7422,102.6685,102.6777,13690.0
2019-12-18 15:30:00,111.48,111.51,111.41,111.43,29458.0,102.6869,102.7145,102.6224,102.6408,29458.0
2019-12-18 15:35:00,111.43,111.47,111.43,111.45,21877.0,102.6408,102.6777,102.6408,102.6593,21877.0
2019-12-18 15:40:00,111.45,111.53,111.45,111.52,24089.0,102.6593,102.733,102.6593,102.7237,24089.0
2019-12-18 15:45:00,111.5,111.54,111.44,111.5,27447.0,102.7053,102.7422,102.6501,102.7053,27447.0
2019-12-18 15:50:00,111.5,111.66,111.5,111.61,28487.0,102.7053,102.8527,102.7053,102.8066,28487.0
2019-12-18 15:55:00,111.61,111.64,111.44,111.53,156708.0,102.8066,102.8343,102.6501,102.733,156708.0
2019-12-19 09:30:00,111.3,111.68,111.14,111.39,68474.0,102.5211,102.8711,102.3737,102.604,68474.0
2019-12-19 09:35:00,111.38,111.46,111.32,111.41,4850.0,102.5948,102.6685,102.5395,102.6224,4850.0
2019-12-19 09:40:00,111.44,111.62,111.41,111.53,11031.0,102.6501,102.8159,102.6224,102.733,11031.0
2019-12-19 09:45:00,111.57,111.61,111.46,111.51,7798.0,102.7698,102.8066,102.6685,102.7145,7798.0
2019-12-19 09:50:00,111.55,111.58,111.53,111.54,2399.0,102.7514,102.779,102.733,102.7422,2399.0
2019-12-19 09:55:00,111.53,111.58,111.52,111.52,2773.0,102.733,102.779,102.7237,102.7237,2773.0
2019-12-19 10:00:00,111.48,111.63,111.48,111.62,4102.0,102.6869,102.8251,102.6869,102.8159,4102.0
2019-12-19 10:05:00,111.61,111.72,111.58,111.72,3404.0,102.8066,102.908,102.779,102.908,3404.0
2019-12-19 10:10:00,111.75,111.84,111.74,111.8,4566.0,102.9356,103.0185,102.9264,102.9817,4566.0
2019-12-19 10:15:00,111.79,111.9,111.78,111.9,4267.0,102.9724,103.0738,102.9632,103.0738,4267.0
2019-12-19 10:20:00,111.87,111.9,111.85,111.89,6590.0,103.0461,103.0738,103.0277,103.0646,6590.0
2019-12-19 10:25:00,111.9,112.08,111.9,112.06,9212.0,103.0738,103.2396,103.0738,103.2212,9212.0
2019-12-19 10:30:00,112.08,112.08,112.02,112.02,8181.0,103.2396,103.2396,103.1843,103.1843,8181.0
2019-12-19 10:35:00,112.02,112.06,112.0,112.03,8362.0,103.1843,103.2212,103.1659,103.1935,8362.0
2019-12-19 10:40:00,112.04,112.13,112.03,112.11,3365.0,103.2027,103.2856,103.1935,103.2672,3365.0
2019-12-19 10:45:00,112.11,112.11,112.04,112.08,4350.0,103.2672,103.2672,103.2027,103.2396,4350.0
2019-12-19 10:50:00,112.07,112.2,112.06,112.16,5607.0,103.2304,103.3501,103.2212,103.3133,5607.0
2019-12-19 10:55:00,112.18,112.25,112.18,112.22,8816.0,103.3317,103.3962,103.3317,103.3685,8816.0
2019-12-19 11:00:00,112.23,112.25,112.15,112.19,10405.0,103.3777,103.3962,103.3041,103.3409,10405.0
2019-12-19 11:05:00,112.18,112.22,112.17,112.18,6911.0,103.3317,103.3685,103.3225,103.3317,6911.0
2019-12-19 11:10:00,112.18,112.19,112.15,112.18,5540.0,103.3317,103.3409,103.3041,103.3317,5540.0
2019-12-19 11:15:00,112.18,112.21,112.17,112.18,5965.0,103.3317,103.3593,103.3225,103.3317,5965.0
2019-12-19 11:20:00,112.21,112.3,112.2,112.2,8774.0,103.3593,103.4422,103.3501,103.3501,8774.0
2019-12-19 11:25:00,112.23,112.23,112.17,112.18,7022.0,103.3777,103.3777,103.3225,103.3317,7022.0
2019-12-19 11:30:00,112.18,112.26,112.17,112.23,7261.0,103.3317,103.4054,103.3225,103.3777,7261.0
2019-12-19 11:35:00,112.23,112.25,112.21,112.21,5048.0,103.3777,103.3962,103.3593,103.3593,5048.0
2019-12-19 11:40:00,112.21,112.23,112.19,112.23,3329.0,103.3593,103.3777,103.3409,103.3777,3329.0
2019-12-19 11:45:00,112.22,112.29,112.22,112.28,3639.0,103.3685,103.433,103.3685,103.4238,3639.0
2019-12-19 11:50:00,112.29,112.35,112.29,112.33,4336.0,103.433,103.4883,103.433,103.4699,4336.0
2019-12-19 11:55:00,112.33,112.37,112.3,112.35,3745.0,103.4699,103.5067,103.4422,103.4883,3745.0
2019-12-19 12:00:00,112.36,112.52,112.35,112.52,9658.0,103.4975,103.6449,103.4883,103.6449,9658.0
2019-12-19 12:05:00,112.51,112.62,112.5,112.59,8083.0,103.6357,103.737,103.6264,103.7093,8083.0
2019-12-19 12:10:00,112.6,112.62,112.57,112.61,3400.0,103.7186,103.737,103.6909,103.7278,3400.0
2019-12-19 12:15:00,112.62,112.67,112.59,112.65,5208.0,103.737,103.783,103.7093,103.7646,5208.0
2019-12-19 12:20:00,112.66,112.66,112.57,112.6,8824.0,103.7738,103.7738,103.6909,103.7186,8824.0
2019-12-19 12:25:00,112.59,112.6,112.54,112.58,9457.0,103.7093,103.7186,103.6633,103.7001,9457.0
2019-12-19 12:30:00,112.56,112.56,112.46,112.49,2269.0,103.6817,103.6817,103.5896,103.6172,2269.0
2019-12-19 12:35:00,112.47,112.5,112.44,112.45,3075.0,103.5988,103.6264,103.5712,103.5804,3075.0
2019-12-19 12:40:00,112.45,112.46,112.38,112.4,3147.0,103.5804,103.5896,103.5159,103.5343,3147.0
2019-12-19 12:45:00,112.42,112.48,112.41,112.44,2331.0,103.5528,103.608,103.5435,103.5712,2331.0
2019-12-19 12:50:00,112.45,112.46,112.42,112.44,3225.0,103.5804,103.5896,103.5528,103.5712,3225.0
2019-12-19 12:55:00,112.45,112.46,112.38,112.38,2672.0,103.5804,103.5896,103.5159,103.5159,2672.0
2019-12-19 13:00:00,112.38,112.4,112.35,112.36,3500.0,103.5159,103.5343,103.4883,103.4975,3500.0
2019-12-19 13:05:00,112.36,112.38,112.29,112.31,6230.0,103.4975,103.5159,103.433,103.4514,6230.0
2019-12-19 13:10:00,112.31,112.35,112.3,112.33,7699.0,103.4514,103.4883,103.4422,103.4699,7699.0
2019-12-19 13:15:00,112.35,112.46,112.35,112.44,5664.0,103.4883,103.5896,103.4883,103.5712,5664.0
2019-12-19 13:20:00,112.43,112.43,112.41,112.41,1802.0,103.562,103.562,103.5435,103.5435,1802.0
2019-12-19 13:25:00,112.43,112.43,112.39,112.4,3055.0,103.562,103.562,103.5251,103.5343,3055.0
2019-12-19 13:30:00,112.4,112.4,112.33,112.39,4956.0,103.5343,103.5343,103.4699,103.5251,4956.0
2019-12-19 13:35:00,112.4,112.42,112.37,112.4,3084.0,103.5343,103.5528,103.5067,103.5343,3084.0
2019-12-19 13:40:00,112.39,112.4,112.3,112.33,6203.0,103.5251,103.5343,103.4422,103.4699,6203.0
2019-12-19 13:45:00,112.34,112.35,112.32,112.33,4033.0,103.4791,103.4883,103.4606,103.4699,4033.0
2019-12-19 13:50:00,112.34,112.35,112.25,112.27,6274.0,103.4791,103.4883,103.3962,103.4146,6274.0
2019-12-19 13:55:00,112.29,112.31,112.26,112.31,3689.0,103.433,103.4514,103.4054,103.4514,3689.0
2019-12-19 14:00:00,112.33,112.33,112.3,112.32,4821.0,103.4699,103.4699,103.4422,103.4606,4821.0
2019-12-19 14:05:00,112.33,112.38,112.31,112.36,14495.0,103.4699,103.5159,103.4514,103.4975,14495.0
2019-12-19 14:10:00,112.37,112.42,112.36,112.4,6439.0,103.5067,103.5528,103.4975,103.5343,6439.0
2019-12-19 14:15:00,112.38,112.39,112.33,112.35,5332.0,103.5159,103.5251,103.4699,103.4883,5332.0
2019-12-19 14:20:00,112.35,112.37,112.28,112.28,4601.0,103.4883,103.5067,103.4238,103.4238,4601.0
2019-12-19 14:25:00,112.28,112.34,112.28,112.32,3453.0,103.4238,103.4791,103.4238,103.4606,3453.0
2019-12-19 14:30:00,112.31,112.32,112.27,112.32,4046.0,103.4514,103.4606,103.4146,103.4606,4046.0
2019-12-19 14:35:00,112.31,112.33,112.21,112.22,4997.0,103.4514,103.4699,103.3593,103.3685,4997.0
2019-12-19 14:40:00,112.22,112.26,112.2,112.25,9336.0,103.3685,103.4054,103.3501,103.3962,9336.0
2019-12-19 14:45:00,112.26,112.32,112.25,112.3,6831.0,103.4054,103.4606,103.3962,103.4422,6831.0
2019-12-19 14:50:00,112.31,112.31,112.25,112.26,4818.0,103.4514,103.4514,103.3962,103.4054,4818.0
2019-12-19 14:55:00,112.26,112.32,112.25,112.29,7488.0,103.4054,103.4606,103.3962,103.433,7488.0
2019-12-19 15:00:00,112.29,112.31,112.25,112.28,7430.0,103.433,103.4514,103.3962,103.4238,7430.0
2019-12-19 15:05:00,112.28,112.3,112.23,112.24,8482.0,103.4238,103.4422,103.3777,103.387,8482.0
2019-12-19 15:10:00,112.23,112.24,112.17,112.18,6513.0,103.3777,103.387,103.3225,103.3317,6513.0
2019-12-19 15:15:00,112.19,112.2,112.16,112.19,6678.0,103.3409,103.3501,103.3133,103.3409,6678.0
2019-12-19 15:20:00,112.2,112.23,112.18,112.19,7415.0,103.3501,103.3777,103.3317,103.3409,7415.0
2019-12-19 15:25:00,112.19,112.23,112.18,112.21,10273.0,103.3409,103.3777,103.3317,103.3593,10273.0
2019-12-19 15:30:00,112.23,112.29,112.2,112.29,11313.0,103.3777,103.433,103.3501,103.433,11313.0
2019-12-19 15:35:00,112.29,112.29,112.25,112.28,6872.0,103.433,103.433,103.3962,103.4238,6872.0
2019-12-19 15:40:00,112.28,112.28,112.23,112.25,14154.0,103.4238,103.4238,103.3777,103.3962,14154.0
2019-12-19 15:45:00,112.24,112.25,112.07,112.07,12430.0,103.387,103.3962,103.2304,103.2304,12430.0
2019-12-19 15:50:00,112.05,112.18,112.03,112.09,35951.0,103.2119,103.3317,103.1935,103.2488,35951.0
2019-12-19 15:55:00,112.11,112.29,112.09,112.15,145795.0,103.2672,103.433,103.2488,103.3041,145795.0
2019-12-20 09:30:00,113.47,113.94,112.64,112.76,513001.0,104.5199,104.9529,103.7554,103.8659,513001.0
2019-12-20 09:35:00,112.83,113.34,112.72,113.2,23942.0,103.9304,104.4002,103.8291,104.2712,23942.0
2019-12-20 09:40:00,113.2,113.25,113.01,113.01,6988.0,104.2712,104.3173,104.0962,104.0962,6988.0
2019-12-20 09:45:00,113.04,113.16,112.91,113.15,3510.0,104.1239,104.2344,104.0041,104.2252,3510.0
2019-12-20 09:50:00,113.12,113.24,113.12,113.2,11241.0,104.1975,104.3081,104.1975,104.2712,11241.0
2019-12-20 09:55:00,113.2,113.23,113.07,113.08,5857.0,104.2712,104.2989,104.1515,104.1607,5857.0
2019-12-20 10:00:00,113.08,113.19,112.8,112.8,5835.0,104.1607,104.262,103.9028,103.9028,5835.0
2019-12-20 10:05:00,112.76,112.76,112.51,112.52,4612.0,103.8659,103.8659,103.6357,103.6449,4612.0
2019-12-20 10:10:00,112.55,112.56,112.38,112.42,4355.0,103.6725,103.6817,103.5159,103.5528,4355.0
2019-12-20 10:15:00,112.49,112.6,112.38,112.54,4665.0,103.6172,103.7186,103.5159,103.6633,4665.0
2019-12-20 10:20:00,112.54,112.68,112.51,112.66,3097.0,103.6633,103.7923,103.6357,103.7738,3097.0
2019-12-20 10:25:00,112.75,112.82,112.72,112.74,3493.0,103.8567,103.9212,103.8291,103.8475,3493.0
2019-12-20 10:30:00,112.75,112.82,112.72,112.72,2113.0,103.8567,103.9212,103.8291,103.8291,2113.0
2019-12-20 10:35:00,112.71,112.71,112.52,112.55,1949.0,103.8199,103.8199,103.6449,103.6725,1949.0
2019-12-20 10:40:00,112.56,112.58,112.51,112.56,3891.0,103.6817,103.7001,103.6357,103.6817,3891.0
2019-12-20 10:45:00,112.55,112.61,112.51,112.61,1689.0,103.6725,103.7278,103.6357,103.7278,1689.0
2019-12-20 10:50:00,112.6,112.71,112.53,112.7,4779.0,103.7186,103.8199,103.6541,103.8107,4779.0
2019-12-20 10:55:00,112.69,112.79,112.68,112.77,2968.0,103.8015,103.8936,103.7923,103.8752,2968.0
2019-12-20 11:00:00,112.74,112.77,112.72,112.76,3230.0,103.8475,103.8752,103.8291,103.8659,3230.0
2019-12-20 11:05:00,112.76,112.8,112.75,112.79,2492.0,103.8659,103.9028,103.8567,103.8936,2492.0
2019-12-20 11:10:00,112.78,112.8,112.74,112.79,1883.0,103.8844,103.9028,103.8475,103.8936,1883.0
2019-12-20 11:15:00,112.79,112.79,112.72,112.77,2600.0,103.8936,103.8936,103.8291,103.8752,2600.0
2019-12-20 11:20:00,112.79,112.79,112.66,112.66,2873.0,103.8936,103.8936,103.7738,103.7738,2873.0
2019-12-20 11:25:00,112.67,112.72,112.59,112.63,4486.0,103.783,103.8291,103.7093,103.7462,4486.0
2019-12-20 11:30:00,112.63,112.76,112.63,112.76,2786.0,103.7462,103.8659,103.7462,103.8659,2786.0
2019-12-20 11:35:00,112.75,112.75,112.59,112.71,2640.0,103.8567,103.8567,103.7093,103.8199,2640.0
2019-12-20 11:40:00,112.71,112.71,112.6,112.66,4904.0,103.8199,103.8199,103.7186,103.7738,4904.0
2019-12-20 11:45:00,112.63,112.64,112.55,112.61,4149.0,103.7462,103.7554,103.6725,103.7278,4149.0
2019-12-20 11:50:00,112.6,112.61,112.56,112.59,3317.0,103.7186,103.7278,103.6817,103.7093,3317.0
2019-12-20 11:55:00,112.6,112.6,112.48,112.53,5853.0,103.7186,103.7186,103.608,103.6541,5853.0
2019-12-20 12:00:00,112.5,112.5,112.41,112.44,11259.0,103.6264,103.6264,103.5435,103.5712,11259.0
2019-12-20 12:05:00,112.43,112.51,112.43,112.45,9573.0,103.562,103.6357,103.562,103.5804,9573.0
2019-12-20 12:10:00,112.47,112.54,112.44,112.49,6080.0,103.5988,103.6633,103.5712,103.6172,6080.0
2019-12-20 12:15:00,112.5,112.5,112.45,112.46,5213.0,103.6264,103.6264,103.5804,103.5896,5213.0
2019-12-20 12:20:00,112.47,112.5,112.46,112.48,2414.0,103.5988,103.6264,103.5896,103.608,2414.0
2019-12-20 12:25:00,112.47,112.48,112.43,112.48,2993.0,103.5988,103.608,103.562,103.608,2993.0
2019-12-20 12:30:00,112.47,112.48,112.42,112.47,6375.0,103.5988,103.608,103.5528,103.5988,6375.0
2019-12-20 12:35:00,112.49,112.49,112.44,112.45,1860.0,103.6172,103.6172,103.5712,103.5804,1860.0
2019-12-20 12:40:00,112.45,112.48,112.42,112.47,5005.0,103.5804,103.608,103.5528,103.5988,5005.0
2019-12-20 12:45:00,112.52,112.53,112.47,112.49,5498.0,103.6449,103.6541,103.5988,103.6172,5498.0
2019-12-20 12:50:00,112.49,112.55,112.46,112.54,3287.0,103.6172,103.6725,103.5896,103.6633,3287.0
2019-12-20 12:55:00,112.53,112.55,112.52,112.53,1266.0,103.6541,103.6725,103.6449,103.6541,1266.0
2019-12-20 13:00:00,112.52,112.63,112.52,112.61,3657.0,103.6449,103.7462,103.6449,103.7278,3657.0
2019-12-20 13:05:00,112.61,112.65,112.6,112.62,4160.0,103.7278,103.7646,103.7186,103.737,4160.0
2019-12-20 13:10:00,112.61,112.68,112.61,112.67,1698.0,103.7278,103.7923,103.7278,103.783,1698.0
2019-12-20 13:15:00,112.68,112.71,112.67,112.71,1713.0,103.7923,103.8199,103.783,103.8199,1713.0
2019-12-20 13:20:00,112.74,112.8,112.7,112.77,4419.0,103.8475,103.9028,103.8107,103.8752,4419.0
2019-12-20 13:25:00,112.75,112.75,112.68,112.69,2102.0,103.8567,103.8567,103.7923,103.8015,2102.0
2019-12-20 13:30:00,112.69,112.7,112.65,112.68,2164.0,103.8015,103.8107,103.7646,103.7923,2164.0
2019-12-20 13:35:00,112.67,112.67,112.65,112.66,1561.0,103.783,103.783,103.7646,103.7738,1561.0
2019-12-20 13:40:00,112.68,112.68,112.63,112.63,2787.0,103.7923,103.7923,103.7462,103.7462,2787.0
2019-12-20 13:45:00,112.61,112.61,112.57,112.57,5116.0,103.7278,103.7278,103.6909,103.6909,5116.0
2019-12-20 13:50:00,112.57,112.62,112.56,112.58,3033.0,103.6909,103.737,103.6817,103.7001,3033.0
2019-12-20 13:55:00,112.57,112.57,112.47,112.54,8821.0,103.6909,103.6909,103.5988,103.6633,8821.0
2019-12-20 14:00:00,112.56,112.57,112.45,112.45,4515.0,103.6817,103.6909,103.5804,103.5804,4515.0
2019-12-20 14:05:00,112.47,112.5,112.45,112.45,3659.0,103.5988,103.6264,103.5804,103.5804,3659.0
2019-12-20 14:10:00,112.46,112.52,112.44,112.51,3204.0,103.5896,103.6449,103.5712,103.6357,3204.0
2019-12-20 14:15:00,112.5,112.51,112.47,112.49,3238.0,103.6264,103.6357,103.5988,103.6172,3238.0
2019-12-20 14:20:00,112.48,112.54,112.46,112.5,7495.0,103.608,103.6633,103.5896,103.6264,7495.0
2019-12-20 14:25:00,112.48,112.53,112.47,112.51,2512.0,103.608,103.6541,103.5988,103.6357,2512.0
2019-12-20 14:30:00,112.51,112.52,112.45,112.51,2557.0,103.6357,103.6449,103.5804,103.6357,2557.0
2019-12-20 14:35:00,112.5,112.52,112.46,112.5,2733.0,103.6264,103.6449,103.5896,103.6264,2733.0
2019-12-20 14:40:00,112.49,112.5,112.46,112.49,2513.0,103.6172,103.6264,103.5896,103.6172,2513.0
2019-12-20 14:45:00,112.5,112.57,112.49,112.54,1749.0,103.6264,103.6909,103.6172,103.6633,1749.0
2019-12-20 14:50:00,112.53,112.61,112.52,112.59,4979.0,103.6541,103.7278,103.6449,103.7093,4979.0
2019-12-20 14:55:00,112.6,112.61,112.55,112.59,5563.0,103.7186,103.7278,103.6725,103.7093,5563.0
2019-12-20 15:00:00,112.59,112.59,112.55,112.57,3239.0,103.7093,103.7093,103.6725,103.6909,3239.0
2019-12-20 15:05:00,112.58,112.61,112.54,112.55,6175.0,103.7001,103.7278,103.6633,103.6725,6175.0
2019-12-20 15:10:00,112.55,112.56,112.5,112.5,6878.0,103.6725,103.6817,103.6264,103.6264,6878.0
2019-12-20 15:15:00,112.5,112.58,112.49,112.56,6359.0,103.6264,103.7001,103.6172,103.6817,6359.0
2019-12-20 15:20:00,112.56,112.56,112.51,112.51,7152.0,103.6817,103.6817,103.6357,103.6357,7152.0
2019-12-20 15:25:00,112.51,112.56,112.49,112.56,7335.0,103.6357,103.6817,103.6172,103.6817,7335.0
2019-12-20 15:30:00,112.56,112.66,112.55,112.59,14071.0,103.6817,103.7738,103.6725,103.7093,14071.0
2019-12-20 15:35:00,112.59,112.64,112.55,112.55,9473.0,103.7093,103.7554,103.6725,103.6725,9473.0
2019-12-20 15:40:00,112.57,112.57,112.38,112.39,19895.0,103.6909,103.6909,103.5159,103.5251,19895.0
2019-12-20 15:45:00,112.4,112.49,112.3,112.47,21286.0,103.5343,103.6172,103.4422,103.5988,21286.0
2019-12-20 15:50:00,112.47,112.51,112.23,112.32,45115.0,103.5988,103.6357,103.3777,103.4606,45115.0
2019-12-20 15:55:00,112.32,112.34,112.16,112.29,166863.0,103.4606,103.4791,103.3133,103.433,166863.0
2019-12-23 09:30:00,112.12,112.58,112.04,112.08,11469.0,103.2764,103.7001,103.2027,103.2396,11469.0
2019-12-23 09:35:00,112.0,112.17,111.93,112.01,9387.0,103.1659,103.3225,103.1014,103.1751,9387.0
2019-12-23 09:40:00,111.99,112.04,111.82,111.84,8756.0,103.1567,103.2027,103.0001,103.0185,8756.0
2019-12-23 09:45:00,111.79,111.9,111.78,111.8,19010.0,102.9724,103.0738,102.9632,102.9817,19010.0
2019-12-23 09:50:00,111.81,111.97,111.79,111.97,8951.0,102.9909,103.1383,102.9724,103.1383,8951.0
2019-12-23 09:55:00,111.92,112.01,111.88,111.92,5542.0,103.0922,103.1751,103.0554,103.0922,5542.0
2019-12-23 10:00:00,111.94,112.01,111.9,111.9,9098.0,103.1106,103.1751,103.0738,103.0738,9098.0
2019-12-23 10:05:00,111.89,112.02,111.88,111.88,3574.0,103.0646,103.1843,103.0554,103.0554,3574.0
2019-12-23 10:10:00,111.86,111.93,111.86,111.86,5771.0,103.0369,103.1014,103.0369,103.0369,5771.0
2019-12-23 10:15:00,111.84,112.0,111.83,111.98,3303.0,103.0185,103.1659,103.0093,103.1475,3303.0
2019-12-23 10:20:00,111.98,112.08,111.98,112.0,6273.0,103.1475,103.2396,103.1475,103.1659,6273.0
2019-12-23 10:25:00,112.01,112.03,111.95,111.96,3500.0,103.1751,103.1935,103.1198,103.129,3500.0
2019-12-23 10:30:00,111.96,112.0,111.91,111.92,8278.0,103.129,103.1659,103.083,103.0922,8278.0
2019-12-23 10:35:00,111.94,111.96,111.9,111.92,3804.0,103.1106,103.129,103.0738,103.0922,3804.0
2019-12-23 10:40:00,111.93,111.99,111.91,111.97,3422.0,103.1014,103.1567,103.083,103.1383,3422.0
2019-12-23 10:45:00,111.94,111.95,111.86,111.86,4172.0,103.1106,103.1198,103.0369,103.0369,4172.0
2019-12-23 10:50:00,111.84,111.85,111.81,111.84,3292.0,103.0185,103.0277,102.9909,103.0185,3292.0
2019-12-23 10:55:00,111.87,111.92,111.87,111.92,1754.0,103.0461,103.0922,103.0461,103.0922,1754.0
2019-12-23 11:00:00,111.97,112.0,111.92,111.96,2951.0,103.1383,103.1659,103.0922,103.129,2951.0
2019-12-23 11:05:00,111.97,112.01,111.96,111.96,3293.0,103.1383,103.1751,103.129,103.129,3293.0
2019-12-23 11:10:00,111.96,111.96,111.89,111.89,4196.0,103.129,103.129,103.0646,103.0646,4196.0
2019-12-23 11:15:00,111.86,111.88,111.8,111.88,2009.0,103.0369,103.0554,102.9817,103.0554,2009.0
2019-12-23 11:20:00,111.86,111.88,111.8,111.8,1977.0,103.0369,103.0554,102.9817,102.9817,1977.0
2019-12-23 11:25:00,111.81,111.84,111.78,111.81,4600.0,102.9909,103.0185,102.9632,102.9909,4600.0
2019-12-23 11:30:00,111.8,111.87,111.8,111.84,3076.0,102.9817,103.0461,102.9817,103.0185,3076.0
2019-12-23 11:35:00,111.84,111.86,111.8,111.81,3425.0,103.0185,103.0369,102.9817,102.9909,3425.0
2019-12-23 11:40:00,111.81,111.82,111.73,111.73,5238.0,102.9909,103.0001,102.9172,102.9172,5238.0
2019-12-23 11:45:00,111.74,111.77,111.69,111.73,4744.0,102.9264,102.954,102.8803,102.9172,4744.0
2019-12-23 11:50:00,111.72,111.73,111.66,111.72,5054.0,102.908,102.9172,102.8527,102.908,5054.0
2019-12-23 11:55:00,111.71,111.71,111.63,111.63,2200.0,102.8988,102.8988,102.8251,102.8251,2200.0
2019-12-23 12:00:00,111.64,111.71,111.62,111.69,11218.0,102.8343,102.8988,102.8159,102.8803,11218.0
2019-12-23 12:05:00,111.68,111.69,111.61,111.64,5605.0,102.8711,102.8803,102.8066,102.8343,5605.0
2019-12-23 12:10:00,111.65,111.68,111.64,111.65,2541.0,102.8435,102.8711,102.8343,102.8435,2541.0
2019-12-23 12:15:00,111.67,111.67,111.64,111.65,3000.0,102.8619,102.8619,102.8343,102.8435,3000.0
2019-12-23 12:20:00,111.65,111.66,111.59,111.66,5271.0,102.8435,102.8527,102.7882,102.8527,5271.0
2019-12-23 12:25:00,111.65,111.66,111.57,111.57,5929.0,102.8435,102.8527,102.7698,102.7698,5929.0
2019-12-23 12:30:00,111.58,111.59,111.56,111.58,2813.0,102.779,102.7882,102.7606,102.779,2813.0
2019-12-23 12:35:00,111.57,111.68,111.57,111.68,2200.0,102.7698,102.8711,102.7698,102.8711,2200.0
2019-12-23 12:40:00,111.67,111.74,111.65,111.71,4442.0,102.8619,102.9264,102.8435,102.8988,4442.0
2019-12-23 12:45:00,111.71,111.75,111.69,111.7,4101.0,102.8988,102.9356,102.8803,102.8895,4101.0
2019-12-23 12:50:00,111.69,111.7,111.64,111.69,4300.0,102.8803,102.8895,102.8343,102.8803,4300.0
2019-12-23 12:55:00,111.69,111.71,111.65,111.68,4428.0,102.8803,102.8988,102.8435,102.8711,4428.0
2019-12-23 13:00:00,111.67,111.71,111.66,111.7,3742.0,102.8619,102.8988,102.8527,102.8895,3742.0
2019-12-23 13:05:00,111.7,111.73,111.7,111.7,3689.0,102.8895,102.9172,102.8895,102.8895,3689.0
2019-12-23 13:10:00,111.71,111.73,111.68,111.73,3500.0,102.8988,102.9172,102.8711,102.9172,3500.0
2019-12-23 13:15:00,111.73,111.73,111.65,111.65,6916.0,102.9172,102.9172,102.8435,102.8435,6916.0
2019-12-23 13:20:00,111.66,111.7,111.63,111.7,9366.0,102.8527,102.8895,102.8251,102.8895,9366.0
2019-12-23 13:25:00,111.7,111.71,111.67,111.68,3435.0,102.8895,102.8988,102.8619,102.8711,3435.0
2019-12-23 13:30:00,111.68,111.69,111.62,111.63,2714.0,102.8711,102.8803,102.8159,102.8251,2714.0
2019-12-23 13:35:00,111.64,111.69,111.57,111.58,7106.0,102.8343,102.8803,102.7698,102.779,7106.0
2019-12-23 13:40:00,111.55,111.56,111.48,111.5,7152.0,102.7514,102.7606,102.6869,102.7053,7152.0
2019-12-23 13:45:00,111.51,111.53,111.49,111.5,5206.0,102.7145,102.733,102.6961,102.7053,5206.0
2019-12-23 13:50:00,111.49,111.63,111.48,111.59,7343.0,102.6961,102.8251,102.6869,102.7882,7343.0
2019-12-23 13:55:00,111.58,111.61,111.54,111.54,4298.0,102.779,102.8066,102.7422,102.7422,4298.0
2019-12-23 14:00:00,111.54,111.6,111.53,111.55,5324.0,102.7422,102.7974,102.733,102.7514,5324.0
2019-12-23 14:05:00,111.55,111.59,111.52,111.56,3017.0,102.7514,102.7882,102.7237,102.7606,3017.0
2019-12-23 14:10:00,111.56,111.59,111.56,111.56,3833.0,102.7606,102.7882,102.7606,102.7606,3833.0
2019-12-23 14:15:00,111.55,111.59,111.54,111.56,9120.0,102.7514,102.7882,102.7422,102.7606,9120.0
2019-12-23 14:20:00,111.57,111.58,111.52,111.53,3522.0,102.7698,102.779,102.7237,102.733,3522.0
2019-12-23 14:25:00,111.53,111.6,111.5,111.56,5761.0,102.733,102.7974,102.7053,102.7606,5761.0
2019-12-23 14:30:00,111.57,111.58,111.52,111.52,3647.0,102.7698,102.779,102.7237,102.7237,3647.0
2019-12-23 14:35:00,111.51,111.51,111.48,111.51,3079.0,102.7145,102.7145,102.6869,102.7145,3079.0
2019-12-23 14:40:00,111.5,111.5,111.45,111.45,3230.0,102.7053,102.7053,102.6593,102.6593,3230.0
2019-12-23 14:45:00,111.46,111.48,111.43,111.46,4141.0,102.6685,102.6869,102.6408,102.6685,4141.0
2019-12-23 14:50:00,111.46,111.59,111.46,111.54,22421.0,102.6685,102.7882,102.6685,102.7422,22421.0
2019-12-23 14:55:00,111.54,111.58,111.51,111.56,11864.0,102.7422,102.779,102.7145,102.7606,11864.0
2019-12-23 15:00:00,111.56,111.58,111.5,111.58,9542.0,102.7606,102.779,102.7053,102.779,9542.0
2019-12-23 15:05:00,111.57,111.57,111.48,111.49,5205.0,102.7698,102.7698,102.6869,102.6961,5205.0
2019-12-23 15:10:00,111.48,111.51,111.47,111.47,6889.0,102.6869,102.7145,102.6777,102.6777,6889.0
2019-12-23 15:15:00,111.48,111.49,111.43,111.45,10793.0,102.6869,102.6961,102.6408,102.6593,10793.0
2019-12-23 15:20:00,111.45,111.45,111.38,111.41,13476.0,102.6593,102.6593,102.5948,102.6224,13476.0
2019-12-23 15:25:00,111.41,111.45,111.4,111.42,15963.0,102.6224,102.6593,102.6132,102.6316,15963.0
2019-12-23 15:30:00,111.4,111.42,111.33,111.42,21653.0,102.6132,102.6316,102.5487,102.6316,21653.0
2019-12-23 15:35:00,111.42,111.43,111.37,111.38,18041.0,102.6316,102.6408,102.5856,102.5948,18041.0
2019-12-23 15:40:00,111.39,111.39,111.28,111.3,11733.0,102.604,102.604,102.5027,102.5211,11733.0
2019-12-23 15:45:00,111.3,111.33,111.27,111.31,23144.0,102.5211,102.5487,102.4935,102.5303,23144.0
2019-12-23 15:50:00,111.31,111.36,111.26,111.28,21896.0,102.5303,102.5764,102.4843,102.5027,21896.0
2019-12-23 15:55:00,111.29,111.32,111.19,111.27,96388.0,102.5119,102.5395,102.4198,102.4935,96388.0
2019-12-24 09:30:00,111.46,111.81,111.21,111.36,6763.0,102.6685,102.9909,102.4382,102.5764,6763.0
2019-12-24 09:35:00,111.26,111.41,111.24,111.34,2606.0,102.4843,102.6224,102.4658,102.5579,2606.0
2019-12-24 09:40:00,111.41,111.55,111.38,111.4,8638.0,102.6224,102.7514,102.5948,102.6132,8638.0
2019-12-24 09:45:00,111.42,111.55,111.35,111.36,6348.0,102.6316,102.7514,102.5672,102.5764,6348.0
2019-12-24 09:50:00,111.32,111.38,111.3,111.3,1615.0,102.5395,102.5948,102.5211,102.5211,1615.0
2019-12-24 09:55:00,111.36,111.43,111.33,111.36,2450.0,102.5764,102.6408,102.5487,102.5764,2450.0
2019-12-24 10:00:00,111.4,111.54,111.35,111.35,6961.0,102.6132,102.7422,102.5672,102.5672,6961.0
2019-12-24 10:05:00,111.37,111.5,111.3,111.47,3033.0,102.5856,102.7053,102.5211,102.6777,3033.0
2019-12-24 10:10:00,111.47,111.49,111.33,111.4,5300.0,102.6777,102.6961,102.5487,102.6132,5300.0
2019-12-24 10:15:00,111.41,111.52,111.41,111.43,3944.0,102.6224,102.7237,102.6224,102.6408,3944.0
2019-12-24 10:20:00,111.41,111.42,111.32,111.39,2181.0,102.6224,102.6316,102.5395,102.604,2181.0
2019-12-24 10:25:00,111.39,111.49,111.38,111.48,7392.0,102.604,102.6961,102.5948,102.6869,7392.0
2019-12-24 10:30:00,111.51,111.65,111.45,111.59,11801.0,102.7145,102.8435,102.6593,102.7882,11801.0
2019-12-24 10:35:00,111.59,111.7,111.52,111.56,25537.0,102.7882,102.8895,102.7237,102.7606,25537.0
2019-12-24 10:40:00,111.55,111.66,111.54,111.63,6585.0,102.7514,102.8527,102.7422,102.8251,6585.0
2019-12-24 10:45:00,111.62,111.63,111.53,111.55,7382.0,102.8159,102.8251,102.733,102.7514,7382.0
2019-12-24 10:50:00,111.54,111.55,111.49,111.49,4435.0,102.7422,102.7514,102.6961,102.6961,4435.0
2019-12-24 10:55:00,111.48,111.49,111.47,111.47,1700.0,102.6869,102.6961,102.6777,102.6777,1700.0
2019-12-24 11:00:00,111.47,111.62,111.47,111.59,6416.0,102.6777,102.8159,102.6777,102.7882,6416.0
2019-12-24 11:05:00,111.6,111.6,111.56,111.56,2509.0,102.7974,102.7974,102.7606,102.7606,2509.0
2019-12-24 11:10:00,111.57,111.65,111.54,111.63,6145.0,102.7698,102.8435,102.7422,102.8251,6145.0
2019-12-24 11:15:00,111.61,111.66,111.6,111.62,5043.0,102.8066,102.8527,102.7974,102.8159,5043.0
2019-12-24 11:20:00,111.56,111.56,111.48,111.56,1867.0,102.7606,102.7606,102.6869,102.7606,1867.0
2019-12-24 11:25:00,111.6,111.61,111.58,111.59,1339.0,102.7974,102.8066,102.779,102.7882,1339.0
2019-12-24 11:30:00,111.6,111.65,111.58,111.59,4221.0,102.7974,102.8435,102.779,102.7882,4221.0
2019-12-24 11:35:00,111.59,111.61,111.57,111.57,3091.0,102.7882,102.8066,102.7698,102.7698,3091.0
2019-12-24 11:40:00,111.56,111.71,111.54,111.71,3509.0,102.7606,102.8988,102.7422,102.8988,3509.0
2019-12-24 11:45:00,111.7,111.71,111.68,111.69,891.0,102.8895,102.8988,102.8711,102.8803,891.0
2019-12-24 11:50:00,111.68,111.69,111.6,111.62,3015.0,102.8711,102.8803,102.7974,102.8159,3015.0
2019-12-24 11:55:00,111.64,111.64,111.57,111.57,1424.0,102.8343,102.8343,102.7698,102.7698,1424.0
2019-12-24 12:00:00,111.56,111.6,111.55,111.55,2106.0,102.7606,102.7974,102.7514,102.7514,2106.0
2019-12-24 12:05:00,111.56,111.57,111.46,111.5,4960.0,102.7606,102.7698,102.6685,102.7053,4960.0
2019-12-24 12:10:00,111.5,111.52,111.44,111.46,2428.0,102.7053,102.7237,102.6501,102.6685,2428.0
2019-12-24 12:15:00,111.49,111.54,111.49,111.52,2159.0,102.6961,102.7422,102.6961,102.7237,2159.0
2019-12-24 12:20:00,111.52,111.61,111.5,111.6,1737.0,102.7237,102.8066,102.7053,102.7974,1737.0
2019-12-24 12:25:00,111.6,111.67,111.6,111.63,2961.0,102.7974,102.8619,102.7974,102.8251,2961.0
2019-12-24 12:30:00,111.58,111.6,111.55,111.59,995.0,102.779,102.7974,102.7514,102.7882,995.0
2019-12-24 12:35:00,111.58,111.63,111.54,111.55,5967.0,102.779,102.8251,102.7422,102.7514,5967.0
2019-12-24 12:40:00,111.52,111.54,111.49,111.5,3041.0,102.7237,102.7422,102.6961,102.7053,3041.0
2019-12-24 12:45:00,111.54,111.55,111.52,111.53,2647.0,102.7422,102.7514,102.7237,102.733,2647.0
2019-12-24 12:50:00,111.53,111.55,111.5,111.52,3326.0,102.733,102.7514,102.7053,102.7237,3326.0
2019-12-24 12:55:00,111.54,111.63,111.52,111.57,11733.0,102.7422,102.8251,102.7237,102.7698,11733.0
2019-12-26 09:30:00,112.03,112.12,111.75,112.1,10627.0,103.1935,103.2764,102.9356,103.258,10627.0
2019-12-26 09:35:00,112.2,112.2,111.9,111.98,2434.0,103.3501,103.3501,103.0738,103.1475,2434.0
2019-12-26 09:40:00,111.93,111.94,111.88,111.92,600.0,103.1014,103.1106,103.0554,103.0922,600.0
2019-12-26 09:45:00,111.89,111.94,111.87,111.94,1416.0,103.0646,103.1106,103.0461,103.1106,1416.0
2019-12-26 09:50:00,111.92,111.92,111.72,111.76,700.0,103.0922,103.0922,102.908,102.9448,700.0
2019-12-26 09:55:00,111.78,112.0,111.78,112.0,1532.0,102.9632,103.1659,102.9632,103.1659,1532.0
2019-12-26 10:00:00,112.02,112.02,111.81,111.83,9573.0,103.1843,103.1843,102.9909,103.0093,9573.0
2019-12-26 10:05:00,111.82,111.82,111.71,111.73,3902.0,103.0001,103.0001,102.8988,102.9172,3902.0
2019-12-26 10:10:00,111.79,111.8,111.76,111.77,2696.0,102.9724,102.9817,102.9448,102.954,2696.0
2019-12-26 10:15:00,111.76,111.78,111.7,111.78,1835.0,102.9448,102.9632,102.8895,102.9632,1835.0
2019-12-26 10:20:00,111.74,111.86,111.69,111.79,1602.0,102.9264,103.0369,102.8803,102.9724,1602.0
2019-12-26 10:25:00,111.79,111.79,111.73,111.76,1183.0,102.9724,102.9724,102.9172,102.9448,1183.0
2019-12-26 10:30:00,111.76,111.76,111.73,111.73,1718.0,102.9448,102.9448,102.9172,102.9172,1718.0
2019-12-26 10:35:00,111.71,111.76,111.71,111.73,1200.0,102.8988,102.9448,102.8988,102.9172,1200.0
2019-12-26 10:40:00,111.79,111.9,111.79,111.9,1829.0,102.9724,103.0738,102.9724,103.0738,1829.0
2019-12-26 10:45:00,111.91,111.91,111.86,111.89,2017.0,103.083,103.083,103.0369,103.0646,2017.0
2019-12-26 10:50:00,111.9,111.91,111.86,111.91,1657.0,103.0738,103.083,103.0369,103.083,1657.0
2019-12-26 10:55:00,111.89,111.93,111.87,111.93,11879.0,103.0646,103.1014,103.0461,103.1014,11879.0
2019-12-26 11:00:00,111.97,112.04,111.94,111.94,3594.0,103.1383,103.2027,103.1106,103.1106,3594.0
2019-12-26 11:05:00,111.93,111.97,111.92,111.97,501.0,103.1014,103.1383,103.0922,103.1383,501.0
2019-12-26 11:10:00,111.96,111.96,111.85,111.87,3100.0,103.129,103.129,103.0277,103.0461,3100.0
2019-12-26 11:15:00,111.86,111.86,111.81,111.84,2000.0,103.0369,103.0369,102.9909,103.0185,2000.0
2019-12-26 11:20:00,111.86,111.87,111.76,111.76,1881.0,103.0369,103.0461,102.9448,102.9448,1881.0
2019-12-26 11:25:00,111.77,111.78,111.68,111.68,2471.0,102.954,102.9632,102.8711,102.8711,2471.0
2019-12-26 11:30:00,111.68,111.71,111.64,111.66,4163.0,102.8711,102.8988,102.8343,102.8527,4163.0
2019-12-26 11:35:00,111.66,111.66,111.58,111.61,1727.0,102.8527,102.8527,102.779,102.8066,1727.0
2019-12-26 11:40:00,111.61,111.65,111.6,111.61,1650.0,102.8066,102.8435,102.7974,102.8066,1650.0
2019-12-26 11:45:00,111.65,111.65,111.65,111.65,200.0,102.8435,102.8435,102.8435,102.8435,200.0
2019-12-26 11:50:00,111.58,111.62,111.57,111.61,813.0,102.779,102.8159,102.7698,102.8066,813.0
2019-12-26 11:55:00,111.59,111.61,111.57,111.61,847.0,102.7882,102.8066,102.7698,102.8066,847.0
2019-12-26 12:00:00,111.61,111.62,111.58,111.58,1029.0,102.8066,102.8159,102.779,102.779,1029.0
2019-12-26 12:05:00,111.58,111.6,111.58,111.59,828.0,102.779,102.7974,102.779,102.7882,828.0
2019-12-26 12:10:00,111.63,111.64,111.48,111.5,6255.0,102.8251,102.8343,102.6869,102.7053,6255.0
2019-12-26 12:15:00,111.5,111.54,111.5,111.52,953.0,102.7053,102.7422,102.7053,102.7237,953.0
2019-12-26 12:20:00,111.53,111.57,111.53,111.55,781.0,102.733,102.7698,102.733,102.7514,781.0
2019-12-26 12:25:00,111.55,111.61,111.54,111.59,1807.0,102.7514,102.8066,102.7422,102.7882,1807.0
2019-12-26 12:30:00,111.58,111.58,111.57,111.58,200.0,102.779,102.779,102.7698,102.779,200.0
2019-12-26 12:35:00,111.61,111.61,111.59,111.59,300.0,102.8066,102.8066,102.7882,102.7882,300.0
2019-12-26 12:40:00,111.57,111.58,111.55,111.57,1100.0,102.7698,102.779,102.7514,102.7698,1100.0
2019-12-26 12:45:00,111.59,111.59,111.59,111.59,400.0,102.7882,102.7882,102.7882,102.7882,400.0
2019-12-26 12:50:00,111.56,111.59,111.55,111.59,926.0,102.7606,102.7882,102.7514,102.7882,926.0
2019-12-26 12:55:00,111.62,111.64,111.6,111.62,1543.0,102.8159,102.8343,102.7974,102.8159,1543.0
2019-12-26 13:00:00,111.61,111.62,111.6,111.61,664.0,102.8066,102.8159,102.7974,102.8066,664.0
2019-12-26 13:05:00,111.62,111.62,111.61,111.62,504.0,102.8159,102.8159,102.8066,102.8159,504.0
2019-12-26 13:10:00,111.62,111.62,111.59,111.6,2050.0,102.8159,102.8159,102.7882,102.7974,2050.0
2019-12-26 13:15:00,111.6,111.6,111.58,111.58,400.0,102.7974,102.7974,102.779,102.779,400.0
2019-12-26 13:20:00,111.61,111.61,111.57,111.6,1095.0,102.8066,102.8066,102.7698,102.7974,1095.0
2019-12-26 13:25:00,111.6,111.61,111.53,111.56,4080.0,102.7974,102.8066,102.733,102.7606,4080.0
2019-12-26 13:30:00,111.56,111.58,111.55,111.57,1756.0,102.7606,102.779,102.7514,102.7698,1756.0
2019-12-26 13:35:00,111.56,111.62,111.56,111.58,1100.0,102.7606,102.8159,102.7606,102.779,1100.0
2019-12-26 13:40:00,111.6,111.62,111.58,111.62,1940.0,102.7974,102.8159,102.779,102.8159,1940.0
2019-12-26 13:45:00,111.62,111.62,111.61,111.61,700.0,102.8159,102.8159,102.8066,102.8066,700.0
2019-12-26 13:50:00,111.61,111.61,111.58,111.59,2168.0,102.8066,102.8066,102.779,102.7882,2168.0
2019-12-26 13:55:00,111.58,111.58,111.54,111.57,1576.0,102.779,102.779,102.7422,102.7698,1576.0
2019-12-26 14:00:00,111.57,111.59,111.57,111.59,829.0,102.7698,102.7882,102.7698,102.7882,829.0
2019-12-26 14:05:00,111.59,111.63,111.58,111.6,1621.0,102.7882,102.8251,102.779,102.7974,1621.0
2019-12-26 14:10:00,111.62,111.63,111.6,111.6,1213.0,102.8159,102.8251,102.7974,102.7974,1213.0
2019-12-26 14:15:00,111.62,111.62,111.6,111.61,1156.0,102.8159,102.8159,102.7974,102.8066,1156.0
2019-12-26 14:20:00,111.61,111.62,111.58,111.61,737.0,102.8066,102.8159,102.779,102.8066,737.0
2019-12-26 14:25:00,111.6,111.61,111.57,111.58,2343.0,102.7974,102.8066,102.7698,102.779,2343.0
2019-12-26 14:30:00,111.6,111.62,111.59,111.6,800.0,102.7974,102.8159,102.7882,102.7974,800.0
2019-12-26 14:35:00,111.62,111.63,111.6,111.6,1403.0,102.8159,102.8251,102.7974,102.7974,1403.0
2019-12-26 14:40:00,111.59,111.59,111.52,111.55,2202.0,102.7882,102.7882,102.7237,102.7514,2202.0
2019-12-26 14:45:00,111.53,111.64,111.53,111.61,3079.0,102.733,102.8343,102.733,102.8066,3079.0
2019-12-26 14:50:00,111.62,111.63,111.59,111.6,1282.0,102.8159,102.8251,102.7882,102.7974,1282.0
2019-12-26 14:55:00,111.61,111.62,111.56,111.57,2048.0,102.8066,102.8159,102.7606,102.7698,2048.0
2019-12-26 15:00:00,111.56,111.57,111.53,111.53,2126.0,102.7606,102.7698,102.733,102.733,2126.0
2019-12-26 15:05:00,111.54,111.59,111.52,111.57,3759.0,102.7422,102.7882,102.7237,102.7698,3759.0
2019-12-26 15:10:00,111.56,111.58,111.54,111.54,2279.0,102.7606,102.779,102.7422,102.7422,2279.0
2019-12-26 15:15:00,111.54,111.58,111.52,111.57,2800.0,102.7422,102.779,102.7237,102.7698,2800.0
2019-12-26 15:20:00,111.59,111.63,111.57,111.6,3078.0,102.7882,102.8251,102.7698,102.7974,3078.0
2019-12-26 15:25:00,111.6,111.6,111.54,111.54,2083.0,102.7974,102.7974,102.7422,102.7422,2083.0
2019-12-26 15:30:00,111.54,111.54,111.46,111.51,3458.0,102.7422,102.7422,102.6685,102.7145,3458.0
2019-12-26 15:35:00,111.53,111.56,111.52,111.55,3602.0,102.733,102.7606,102.7237,102.7514,3602.0
2019-12-26 15:40:00,111.56,111.69,111.55,111.69,4007.0,102.7606,102.8803,102.7514,102.8803,4007.0
2019-12-26 15:45:00,111.68,111.73,111.64,111.67,6665.0,102.8711,102.9172,102.8343,102.8619,6665.0
2019-12-26 15:50:00,111.68,111.77,111.65,111.77,9603.0,102.8711,102.954,102.8435,102.954,9603.0
2019-12-26 15:55:00,111.77,111.84,111.69,111.84,55796.0,102.954,103.0185,102.8803,103.0185,55796.0
2019-12-27 09:30:00,111.94,111.94,111.81,111.81,6509.0,103.1106,103.1106,102.9909,102.9909,6509.0
2019-12-27 09:35:00,111.87,111.91,111.78,111.86,7168.0,103.0461,103.083,102.9632,103.0369,7168.0
2019-12-27 09:40:00,111.81,111.89,111.81,111.85,2447.0,102.9909,103.0646,102.9909,103.0277,2447.0
2019-12-27 09:45:00,111.85,111.86,111.73,111.73,3460.0,103.0277,103.0369,102.9172,102.9172,3460.0
2019-12-27 09:50:00,111.78,111.89,111.78,111.8,1500.0,102.9632,103.0646,102.9632,102.9817,1500.0
2019-12-27 09:55:00,111.85,111.86,111.77,111.77,1668.0,103.0277,103.0369,102.954,102.954,1668.0
2019-12-27 10:00:00,111.83,111.88,111.8,111.87,1519.0,103.0093,103.0554,102.9817,103.0461,1519.0
2019-12-27 10:05:00,111.87,111.94,111.81,111.85,8659.0,103.0461,103.1106,102.9909,103.0277,8659.0
2019-12-27 10:10:00,111.82,111.85,111.82,111.83,1153.0,103.0001,103.0277,103.0001,103.0093,1153.0
2019-12-27 10:15:00,111.82,111.86,111.79,111.86,4171.0,103.0001,103.0369,102.9724,103.0369,4171.0
2019-12-27 10:20:00,111.86,111.88,111.78,111.79,3005.0,103.0369,103.0554,102.9632,102.9724,3005.0
2019-12-27 10:25:00,111.81,111.86,111.81,111.82,2941.0,102.9909,103.0369,102.9909,103.0001,2941.0
2019-12-27 10:30:00,111.81,111.83,111.73,111.83,1239.0,102.9909,103.0093,102.9172,103.0093,1239.0
2019-12-27 10:35:00,111.85,111.86,111.72,111.72,1350.0,103.0277,103.0369,102.908,102.908,1350.0
2019-12-27 10:40:00,111.76,111.79,111.71,111.76,1614.0,102.9448,102.9724,102.8988,102.9448,1614.0
2019-12-27 10:45:00,111.79,111.89,111.74,111.89,2472.0,102.9724,103.0646,102.9264,103.0646,2472.0
2019-12-27 10:50:00,111.88,111.89,111.85,111.89,1741.0,103.0554,103.0646,103.0277,103.0646,1741.0
2019-12-27 10:55:00,111.88,111.89,111.84,111.88,8798.0,103.0554,103.0646,103.0185,103.0554,8798.0
2019-12-27 11:00:00,111.87,111.93,111.86,111.9,3198.0,103.0461,103.1014,103.0369,103.0738,3198.0
2019-12-27 11:05:00,111.89,111.89,111.79,111.79,9988.0,103.0646,103.0646,102.9724,102.9724,9988.0
2019-12-27 11:10:00,111.79,111.89,111.79,111.82,3350.0,102.9724,103.0646,102.9724,103.0001,3350.0
2019-12-27 11:15:00,111.86,111.86,111.83,111.84,574.0,103.0369,103.0369,103.0093,103.0185,574.0
2019-12-27 11:20:00,111.84,111.89,111.84,111.87,2943.0,103.0185,103.0646,103.0185,103.0461,2943.0
2019-12-27 11:25:00,111.88,111.91,111.85,111.88,1409.0,103.0554,103.083,103.0277,103.0554,1409.0
2019-12-27 11:30:00,111.87,111.88,111.84,111.87,4198.0,103.0461,103.0554,103.0185,103.0461,4198.0
2019-12-27 11:35:00,111.85,111.87,111.79,111.83,7435.0,103.0277,103.0461,102.9724,103.0093,7435.0
2019-12-27 11:40:00,111.83,111.89,111.82,111.85,3822.0,103.0093,103.0646,103.0001,103.0277,3822.0
2019-12-27 11:45:00,111.86,111.95,111.84,111.94,4661.0,103.0369,103.1198,103.0185,103.1106,4661.0
2019-12-27 11:50:00,111.94,111.97,111.9,111.96,3621.0,103.1106,103.1383,103.0738,103.129,3621.0
2019-12-27 11:55:00,111.96,111.97,111.91,111.92,2789.0,103.129,103.1383,103.083,103.0922,2789.0
2019-12-27 12:00:00,111.9,111.93,111.88,111.88,1303.0,103.0738,103.1014,103.0554,103.0554,1303.0
2019-12-27 12:05:00,111.87,111.91,111.85,111.89,4447.0,103.0461,103.083,103.0277,103.0646,4447.0
2019-12-27 12:10:00,111.89,111.92,111.86,111.91,7535.0,103.0646,103.0922,103.0369,103.083,7535.0
2019-12-27 12:15:00,111.91,111.96,111.88,111.92,15047.0,103.083,103.129,103.0554,103.0922,15047.0
2019-12-27 12:20:00,111.93,111.94,111.8,111.81,27359.0,103.1014,103.1106,102.9817,102.9909,27359.0
2019-12-27 12:25:00,111.8,111.86,111.8,111.83,24450.0,102.9817,103.0369,102.9817,103.0093,24450.0
2019-12-27 12:30:00,111.83,112.08,111.83,112.05,11451.0,103.0093,103.2396,103.0093,103.2119,11451.0
2019-12-27 12:35:00,112.05,112.07,112.04,112.06,6650.0,103.2119,103.2304,103.2027,103.2212,6650.0
2019-12-27 12:40:00,112.06,112.15,112.05,112.13,5702.0,103.2212,103.3041,103.2119,103.2856,5702.0
2019-12-27 12:45:00,112.14,112.24,112.14,112.22,6252.0,103.2948,103.387,103.2948,103.3685,6252.0
2019-12-27 12:50:00,112.24,112.28,112.21,112.24,2800.0,103.387,103.4238,103.3593,103.387,2800.0
2019-12-27 12:55:00,112.25,112.26,112.21,112.24,2716.0,103.3962,103.4054,103.3593,103.387,2716.0
2019-12-27 13:00:00,112.25,112.26,112.1,112.13,16911.0,103.3962,103.4054,103.258,103.2856,16911.0
2019-12-27 13:05:00,112.13,112.17,112.05,112.12,31974.0,103.2856,103.3225,103.2119,103.2764,31974.0
2019-12-27 13:10:00,112.12,112.14,112.08,112.08,4093.0,103.2764,103.2948,103.2396,103.2396,4093.0
2019-12-27 13:15:00,112.08,112.12,112.08,112.12,3999.0,103.2396,103.2764,103.2396,103.2764,3999.0
2019-12-27 13:20:00,112.14,112.17,112.09,112.1,2834.0,103.2948,103.3225,103.2488,103.258,2834.0
2019-12-27 13:25:00,112.09,112.1,112.04,112.04,1712.0,103.2488,103.258,103.2027,103.2027,1712.0
2019-12-27 13:30:00,112.04,112.05,111.81,111.81,4772.0,103.2027,103.2119,102.9909,102.9909,4772.0
2019-12-27 13:35:00,111.86,111.95,111.85,111.92,2690.0,103.0369,103.1198,103.0277,103.0922,2690.0
2019-12-27 13:40:00,111.91,111.91,111.89,111.89,1165.0,103.083,103.083,103.0646,103.0646,1165.0
2019-12-27 13:45:00,111.91,111.94,111.89,111.92,2036.0,103.083,103.1106,103.0646,103.0922,2036.0
2019-12-27 13:50:00,111.92,111.92,111.85,111.9,2990.0,103.0922,103.0922,103.0277,103.0738,2990.0
2019-12-27 13:55:00,111.9,111.92,111.87,111.87,1327.0,103.0738,103.0922,103.0461,103.0461,1327.0
2019-12-27 14:00:00,111.91,112.01,111.9,112.0,2129.0,103.083,103.1751,103.0738,103.1659,2129.0
2019-12-27 14:05:00,112.03,112.05,111.99,112.0,3040.0,103.1935,103.2119,103.1567,103.1659,3040.0
2019-12-27 14:10:00,112.0,112.05,111.99,112.04,11220.0,103.1659,103.2119,103.1567,103.2027,11220.0
2019-12-27 14:15:00,112.04,112.04,111.98,112.01,2496.0,103.2027,103.2027,103.1475,103.1751,2496.0
2019-12-27 14:20:00,112.01,112.05,112.01,112.05,1700.0,103.1751,103.2119,103.1751,103.2119,1700.0
2019-12-27 14:25:00,112.04,112.07,112.02,112.05,1196.0,103.2027,103.2304,103.1843,103.2119,1196.0
2019-12-27 14:30:00,112.05,112.07,112.02,112.05,1718.0,103.2119,103.2304,103.1843,103.2119,1718.0
2019-12-27 14:35:00,112.05,112.13,112.04,112.12,1809.0,103.2119,103.2856,103.2027,103.2764,1809.0
2019-12-27 14:40:00,112.12,112.15,112.09,112.11,2637.0,103.2764,103.3041,103.2488,103.2672,2637.0
2019-12-27 14:45:00,112.1,112.11,112.07,112.08,3000.0,103.258,103.2672,103.2304,103.2396,3000.0
2019-12-27 14:50:00,112.09,112.15,112.06,112.12,5744.0,103.2488,103.3041,103.2212,103.2764,5744.0
2019-12-27 14:55:00,112.11,112.14,112.07,112.1,20515.0,103.2672,103.2948,103.2304,103.258,20515.0
2019-12-27 15:00:00,112.09,112.11,112.05,112.07,4674.0,103.2488,103.2672,103.2119,103.2304,4674.0
2019-12-27 15:05:00,112.07,112.11,112.01,112.01,6696.0,103.2304,103.2672,103.1751,103.1751,6696.0
2019-12-27 15:10:00,112.02,112.09,112.0,112.06,3061.0,103.1843,103.2488,103.1659,103.2212,3061.0
2019-12-27 15:15:00,112.05,112.13,112.04,112.09,6525.0,103.2119,103.2856,103.2027,103.2488,6525.0
2019-12-27 15:20:00,112.09,112.11,112.08,112.1,8533.0,103.2488,103.2672,103.2396,103.258,8533.0
2019-12-27 15:25:00,112.09,112.1,112.03,112.04,25084.0,103.2488,103.258,103.1935,103.2027,25084.0
2019-12-27 15:30:00,112.05,112.1,112.03,112.07,18519.0,103.2119,103.258,103.1935,103.2304,18519.0
2019-12-27 15:35:00,112.05,112.19,112.04,112.15,7297.0,103.2119,103.3409,103.2027,103.3041,7297.0
2019-12-27 15:40:00,112.15,112.15,112.03,112.03,5003.0,103.3041,103.3041,103.1935,103.1935,5003.0
2019-12-27 15:45:00,112.02,112.04,111.94,111.99,10751.0,103.1843,103.2027,103.1106,103.1567,10751.0
2019-12-27 15:50:00,111.99,112.05,111.9,112.03,13622.0,103.1567,103.2119,103.0738,103.1935,13622.0
2019-12-27 15:55:00,112.04,112.07,111.99,112.04,84472.0,103.2027,103.2304,103.1567,103.2027,84472.0
2019-12-30 09:30:00,112.27,112.37,112.06,112.12,12271.0,103.4146,103.5067,103.2212,103.2764,12271.0
2019-12-30 09:35:00,112.07,112.07,111.94,111.98,2100.0,103.2304,103.2304,103.1106,103.1475,2100.0
2019-12-30 09:40:00,111.98,112.03,111.92,111.92,1808.0,103.1475,103.1935,103.0922,103.0922,1808.0
2019-12-30 09:45:00,111.9,111.99,111.88,111.88,4965.0,103.0738,103.1567,103.0554,103.0554,4965.0
2019-12-30 09:50:00,111.92,111.92,111.82,111.86,4887.0,103.0922,103.0922,103.0001,103.0369,4887.0
2019-12-30 09:55:00,111.89,111.89,111.82,111.89,3933.0,103.0646,103.0646,103.0001,103.0646,3933.0
2019-12-30 10:00:00,111.91,111.95,111.85,111.92,4853.0,103.083,103.1198,103.0277,103.0922,4853.0
2019-12-30 10:05:00,111.88,111.92,111.82,111.82,5923.0,103.0554,103.0922,103.0001,103.0001,5923.0
2019-12-30 10:10:00,111.81,111.81,111.56,111.61,2931.0,102.9909,102.9909,102.7606,102.8066,2931.0
2019-12-30 10:15:00,111.54,111.63,111.49,111.56,3319.0,102.7422,102.8251,102.6961,102.7606,3319.0
2019-12-30 10:20:00,111.6,111.65,111.44,111.55,1870.0,102.7974,102.8435,102.6501,102.7514,1870.0
2019-12-30 10:25:00,111.5,111.56,111.43,111.55,1370.0,102.7053,102.7606,102.6408,102.7514,1370.0
2019-12-30 10:30:00,111.56,111.58,111.55,111.56,900.0,102.7606,102.779,102.7514,102.7606,900.0
2019-12-30 10:35:00,111.56,111.63,111.55,111.63,3185.0,102.7606,102.8251,102.7514,102.8251,3185.0
2019-12-30 10:40:00,111.65,111.69,111.59,111.59,4900.0,102.8435,102.8803,102.7882,102.7882,4900.0
2019-12-30 10:45:00,111.59,111.62,111.56,111.58,6052.0,102.7882,102.8159,102.7606,102.779,6052.0
2019-12-30 10:50:00,111.54,111.64,111.51,111.64,15964.0,102.7422,102.8343,102.7145,102.8343,15964.0
2019-12-30 10:55:00,111.61,111.73,111.61,111.69,2243.0,102.8066,102.9172,102.8066,102.8803,2243.0
2019-12-30 11:00:00,111.69,111.69,111.48,111.51,3652.0,102.8803,102.8803,102.6869,102.7145,3652.0
2019-12-30 11:05:00,111.48,111.57,111.48,111.56,1906.0,102.6869,102.7698,102.6869,102.7606,1906.0
2019-12-30 11:10:00,111.56,111.67,111.52,111.67,3301.0,102.7606,102.8619,102.7237,102.8619,3301.0
2019-12-30 11:15:00,111.63,111.64,111.57,111.58,5097.0,102.8251,102.8343,102.7698,102.779,5097.0
2019-12-30 11:20:00,111.58,111.62,111.58,111.61,3171.0,102.779,102.8159,102.779,102.8066,3171.0
2019-12-30 11:25:00,111.59,111.64,111.56,111.63,11694.0,102.7882,102.8343,102.7606,102.8251,11694.0
2019-12-30 11:30:00,111.63,111.65,111.51,111.53,6507.0,102.8251,102.8435,102.7145,102.733,6507.0
2019-12-30 11:35:00,111.58,111.66,111.58,111.65,15002.0,102.779,102.8527,102.779,102.8435,15002.0
2019-12-30 11:40:00,111.64,111.68,111.6,111.66,24264.0,102.8343,102.8711,102.7974,102.8527,24264.0
2019-12-30 11:45:00,111.65,111.7,111.65,111.67,15579.0,102.8435,102.8895,102.8435,102.8619,15579.0
2019-12-30 11:50:00,111.66,111.71,111.64,111.67,12636.0,102.8527,102.8988,102.8343,102.8619,12636.0
2019-12-30 11:55:00,111.67,111.69,111.58,111.64,21686.0,102.8619,102.8803,102.779,102.8343,21686.0
2019-12-30 12:00:00,111.64,111.73,111.63,111.68,23503.0,102.8343,102.9172,102.8251,102.8711,23503.0
2019-12-30 12:05:00,111.69,111.83,111.65,111.79,28014.0,102.8803,103.0093,102.8435,102.9724,28014.0
2019-12-30 12:10:00,111.77,111.85,111.77,111.81,8436.0,102.954,103.0277,102.954,102.9909,8436.0
2019-12-30 12:15:00,111.81,111.84,111.79,111.81,18951.0,102.9909,103.0185,102.9724,102.9909,18951.0
2019-12-30 12:20:00,111.81,111.82,111.7,111.71,4412.0,102.9909,103.0001,102.8895,102.8988,4412.0
2019-12-30 12:25:00,111.71,111.77,111.71,111.76,4731.0,102.8988,102.954,102.8988,102.9448,4731.0
2019-12-30 12:30:00,111.74,111.8,111.72,111.8,5843.0,102.9264,102.9817,102.908,102.9817,5843.0
2019-12-30 12:35:00,111.79,111.82,111.77,111.82,6799.0,102.9724,103.0001,102.954,103.0001,6799.0
2019-12-30 12:40:00,111.82,111.83,111.8,111.82,13746.0,103.0001,103.0093,102.9817,103.0001,13746.0
2019-12-30 12:45:00,111.82,111.82,111.77,111.81,12714.0,103.0001,103.0001,102.954,102.9909,12714.0
2019-12-30 12:50:00,111.81,111.82,111.73,111.79,20658.0,102.9909,103.0001,102.9172,102.9724,20658.0
2019-12-30 12:55:00,111.8,111.82,111.75,111.75,4084.0,102.9817,103.0001,102.9356,102.9356,4084.0
2019-12-30 13:00:00,111.75,111.75,111.63,111.64,4134.0,102.9356,102.9356,102.8251,102.8343,4134.0
2019-12-30 13:05:00,111.65,111.67,111.6,111.6,3649.0,102.8435,102.8619,102.7974,102.7974,3649.0
2019-12-30 13:10:00,111.57,111.67,111.57,111.67,5837.0,102.7698,102.8619,102.7698,102.8619,5837.0
2019-12-30 13:15:00,111.68,111.73,111.57,111.61,47110.0,102.8711,102.9172,102.7698,102.8066,47110.0
2019-12-30 13:20:00,111.64,111.64,111.62,111.63,7595.0,102.8343,102.8343,102.8159,102.8251,7595.0
2019-12-30 13:25:00,111.63,111.63,111.52,111.59,28399.0,102.8251,102.8251,102.7237,102.7882,28399.0
2019-12-30 13:30:00,111.59,111.61,111.49,111.51,19826.0,102.7882,102.8066,102.6961,102.7145,19826.0
2019-12-30 13:35:00,111.5,111.54,111.47,111.54,45432.0,102.7053,102.7422,102.6777,102.7422,45432.0
2019-12-30 13:40:00,111.58,111.64,111.57,111.64,4831.0,102.779,102.8343,102.7698,102.8343,4831.0
2019-12-30 13:45:00,111.64,111.69,111.62,111.63,5091.0,102.8343,102.8803,102.8159,102.8251,5091.0
2019-12-30 13:50:00,111.65,111.7,111.64,111.68,6728.0,102.8435,102.8895,102.8343,102.8711,6728.0
2019-12-30 13:55:00,111.68,111.78,111.67,111.75,7558.0,102.8711,102.9632,102.8619,102.9356,7558.0
2019-12-30 14:00:00,111.73,111.8,111.54,111.75,29378.0,102.9172,102.9817,102.7422,102.9356,29378.0
2019-12-30 14:05:00,111.78,111.78,111.67,111.67,3511.0,102.9632,102.9632,102.8619,102.8619,3511.0
2019-12-30 14:10:00,111.66,111.69,111.61,111.63,3688.0,102.8527,102.8803,102.8066,102.8251,3688.0
2019-12-30 14:15:00,111.63,111.66,111.59,111.63,5759.0,102.8251,102.8527,102.7882,102.8251,5759.0
2019-12-30 14:20:00,111.64,111.65,111.55,111.59,10755.0,102.8343,102.8435,102.7514,102.7882,10755.0
2019-12-30 14:25:00,111.58,111.7,111.58,111.69,4651.0,102.779,102.8895,102.779,102.8803,4651.0
2019-12-30 14:30:00,111.68,111.68,111.62,111.65,2100.0,102.8711,102.8711,102.8159,102.8435,2100.0
2019-12-30 14:35:00,111.65,111.76,111.65,111.7,9580.0,102.8435,102.9448,102.8435,102.8895,9580.0
2019-12-30 14:40:00,111.7,111.76,111.69,111.76,2586.0,102.8895,102.9448,102.8803,102.9448,2586.0
2019-12-30 14:45:00,111.77,111.79,111.73,111.75,2560.0,102.954,102.9724,102.9172,102.9356,2560.0
2019-12-30 14:50:00,111.76,111.78,111.72,111.73,6006.0,102.9448,102.9632,102.908,102.9172,6006.0
2019-12-30 14:55:00,111.73,111.79,111.73,111.78,3629.0,102.9172,102.9724,102.9172,102.9632,3629.0
2019-12-30 15:00:00,111.76,111.78,111.7,111.78,5578.0,102.9448,102.9632,102.8895,102.9632,5578.0
2019-12-30 15:05:00,111.77,111.81,111.76,111.78,3937.0,102.954,102.9909,102.9448,102.9632,3937.0
2019-12-30 15:10:00,111.79,111.82,111.77,111.81,5528.0,102.9724,103.0001,102.954,102.9909,5528.0
2019-12-30 15:15:00,111.8,111.83,111.79,111.79,7173.0,102.9817,103.0093,102.9724,102.9724,7173.0
2019-12-30 15:20:00,111.8,111.82,111.76,111.78,7241.0,102.9817,103.0001,102.9448,102.9632,7241.0
2019-12-30 15:25:00,111.79,111.81,111.76,111.77,4515.0,102.9724,102.9909,102.9448,102.954,4515.0
2019-12-30 15:30:00,111.78,111.79,111.7,111.72,6547.0,102.9632,102.9724,102.8895,102.908,6547.0
2019-12-30 15:35:00,111.72,111.77,111.72,111.77,8256.0,102.908,102.954,102.908,102.954,8256.0
2019-12-30 15:40:00,111.77,111.79,111.71,111.78,9992.0,102.954,102.9724,102.8988,102.9632,9992.0
2019-12-30 15:45:00,111.78,111.79,111.7,111.77,12862.0,102.9632,102.9724,102.8895,102.954,12862.0
2019-12-30 15:50:00,111.77,111.81,111.71,111.77,19661.0,102.954,102.9909,102.8988,102.954,19661.0
2019-12-30 15:55:00,111.77,111.84,111.64,111.8,56028.0,102.954,103.0185,102.8343,102.9817,56028.0
2019-12-31 09:30:00,111.72,111.86,111.72,111.72,12708.0,102.908,103.0369,102.908,102.908,12708.0
2019-12-31 09:35:00,111.75,111.98,111.75,111.88,11330.0,102.9356,103.1475,102.9356,103.0554,11330.0
2019-12-31 09:40:00,111.89,111.89,111.72,111.79,5824.0,103.0646,103.0646,102.908,102.9724,5824.0
2019-12-31 09:45:00,111.83,111.87,111.73,111.74,11490.0,103.0093,103.0461,102.9172,102.9264,11490.0
2019-12-31 09:50:00,111.75,111.84,111.73,111.8,10286.0,102.9356,103.0185,102.9172,102.9817,10286.0
2019-12-31 09:55:00,111.79,111.8,111.73,111.76,7170.0,102.9724,102.9817,102.9172,102.9448,7170.0
2019-12-31 10:00:00,111.77,111.83,111.74,111.79,7890.0,102.954,103.0093,102.9264,102.9724,7890.0
2019-12-31 10:05:00,111.8,111.8,111.68,111.71,8916.0,102.9817,102.9817,102.8711,102.8988,8916.0
2019-12-31 10:10:00,111.71,111.71,111.62,111.69,24673.0,102.8988,102.8988,102.8159,102.8803,24673.0
2019-12-31 10:15:00,111.68,111.71,111.66,111.69,3404.0,102.8711,102.8988,102.8527,102.8803,3404.0
2019-12-31 10:20:00,111.66,111.68,111.61,111.63,5775.0,102.8527,102.8711,102.8066,102.8251,5775.0
2019-12-31 10:25:00,111.64,111.65,111.58,111.59,3578.0,102.8343,102.8435,102.779,102.7882,3578.0
2019-12-31 10:30:00,111.57,111.58,111.47,111.49,3601.0,102.7698,102.779,102.6777,102.6961,3601.0
2019-12-31 10:35:00,111.49,111.53,111.49,111.5,2408.0,102.6961,102.733,102.6961,102.7053,2408.0
2019-12-31 10:40:00,111.52,111.52,111.45,111.45,6510.0,102.7237,102.7237,102.6593,102.6593,6510.0
2019-12-31 10:45:00,111.44,111.49,111.42,111.48,5958.0,102.6501,102.6961,102.6316,102.6869,5958.0
2019-12-31 10:50:00,111.46,111.47,111.39,111.41,9287.0,102.6685,102.6777,102.604,102.6224,9287.0
2019-12-31 10:55:00,111.42,111.42,111.28,111.29,16098.0,102.6316,102.6316,102.5027,102.5119,16098.0
2019-12-31 11:00:00,111.3,111.32,111.23,111.3,11571.0,102.5211,102.5395,102.4566,102.5211,11571.0
2019-12-31 11:05:00,111.32,111.34,111.26,111.3,10602.0,102.5395,102.5579,102.4843,102.5211,10602.0
2019-12-31 11:10:00,111.3,111.31,111.19,111.21,6044.0,102.5211,102.5303,102.4198,102.4382,6044.0
2019-12-31 11:15:00,111.22,111.37,111.21,111.37,3068.0,102.4474,102.5856,102.4382,102.5856,3068.0
2019-12-31 11:20:00,111.38,111.38,111.28,111.3,5881.0,102.5948,102.5948,102.5027,102.5211,5881.0
2019-12-31 11:25:00,111.28,111.31,111.25,111.3,3692.0,102.5027,102.5303,102.475,102.5211,3692.0
2019-12-31 11:30:00,111.26,111.3,111.25,111.29,4239.0,102.4843,102.5211,102.475,102.5119,4239.0
2019-12-31 11:35:00,111.3,111.3,111.27,111.3,6855.0,102.5211,102.5211,102.4935,102.5211,6855.0
2019-12-31 11:40:00,111.3,111.3,111.25,111.29,3030.0,102.5211,102.5211,102.475,102.5119,3030.0
2019-12-31 11:45:00,111.3,111.4,111.3,111.37,6985.0,102.5211,102.6132,102.5211,102.5856,6985.0
2019-12-31 11:50:00,111.35,111.39,111.3,111.3,12399.0,102.5672,102.604,102.5211,102.5211,12399.0
2019-12-31 11:55:00,111.22,111.25,111.21,111.25,3900.0,102.4474,102.475,102.4382,102.475,3900.0
2019-12-31 12:00:00,111.27,111.33,111.22,111.33,3916.0,102.4935,102.5487,102.4474,102.5487,3916.0
2019-12-31 12:05:00,111.33,111.36,111.29,111.3,6223.0,102.5487,102.5764,102.5119,102.5211,6223.0
2019-12-31 12:10:00,111.3,111.3,111.24,111.25,6464.0,102.5211,102.5211,102.4658,102.475,6464.0
2019-12-31 12:15:00,111.24,111.25,111.2,111.21,5908.0,102.4658,102.475,102.429,102.4382,5908.0
2019-12-31 12:20:00,111.23,111.3,111.2,111.23,3467.0,102.4566,102.5211,102.429,102.4566,3467.0
2019-12-31 12:25:00,111.24,111.27,111.22,111.26,1854.0,102.4658,102.4935,102.4474,102.4843,1854.0
2019-12-31 12:30:00,111.23,111.27,111.23,111.26,912.0,102.4566,102.4935,102.4566,102.4843,912.0
2019-12-31 12:35:00,111.26,111.3,111.23,111.27,4174.0,102.4843,102.5211,102.4566,102.4935,4174.0
2019-12-31 12:40:00,111.29,111.33,111.29,111.29,2871.0,102.5119,102.5487,102.5119,102.5119,2871.0
2019-12-31 12:45:00,111.29,111.29,111.24,111.28,3560.0,102.5119,102.5119,102.4658,102.5027,3560.0
2019-12-31 12:50:00,111.27,111.34,111.26,111.31,8210.0,102.4935,102.5579,102.4843,102.5303,8210.0
2019-12-31 12:55:00,111.3,111.32,111.2,111.24,27967.0,102.5211,102.5395,102.429,102.4658,27967.0
2019-12-31 13:00:00,111.24,111.24,111.1,111.11,22403.0,102.4658,102.4658,102.3369,102.3461,22403.0
2019-12-31 13:05:00,111.11,111.28,111.06,111.28,17249.0,102.3461,102.5027,102.3,102.5027,17249.0
2019-12-31 13:10:00,111.31,111.31,111.16,111.18,29351.0,102.5303,102.5303,102.3921,102.4106,29351.0
2019-12-31 13:15:00,111.18,111.23,111.17,111.2,14091.0,102.4106,102.4566,102.4014,102.429,14091.0
2019-12-31 13:20:00,111.2,111.26,111.19,111.2,7749.0,102.429,102.4843,102.4198,102.429,7749.0
2019-12-31 13:25:00,111.21,111.24,111.2,111.22,10163.0,102.4382,102.4658,102.429,102.4474,10163.0
2019-12-31 13:30:00,111.21,111.25,111.19,111.22,11674.0,102.4382,102.475,102.4198,102.4474,11674.0
2019-12-31 13:35:00,111.22,111.25,111.19,111.19,12649.0,102.4474,102.475,102.4198,102.4198,12649.0
2019-12-31 13:40:00,111.2,111.24,111.18,111.21,31667.0,102.429,102.4658,102.4106,102.4382,31667.0
2019-12-31 13:45:00,111.22,111.22,111.17,111.2,9657.0,102.4474,102.4474,102.4014,102.429,9657.0
2019-12-31 13:50:00,111.2,111.22,111.19,111.22,7239.0,102.429,102.4474,102.4198,102.4474,7239.0
2019-12-31 13:55:00,111.23,111.25,111.21,111.23,26453.0,102.4566,102.475,102.4382,102.4566,26453.0
2019-12-31 14:00:00,111.23,111.23,111.2,111.21,13200.0,102.4566,102.4566,102.429,102.4382,13200.0
2019-12-31 14:05:00,111.2,111.23,111.18,111.21,13296.0,102.429,102.4566,102.4106,102.4382,13296.0
2019-12-31 14:10:00,111.21,111.23,111.16,111.17,9926.0,102.4382,102.4566,102.3921,102.4014,9926.0
2019-12-31 14:15:00,111.17,111.21,111.14,111.2,30660.0,102.4014,102.4382,102.3737,102.429,30660.0
2019-12-31 14:20:00,111.19,111.21,111.16,111.18,44875.0,102.4198,102.4382,102.3921,102.4106,44875.0
2019-12-31 14:25:00,111.18,111.21,111.17,111.2,29588.0,102.4106,102.4382,102.4014,102.429,29588.0
2019-12-31 14:30:00,111.2,111.2,111.08,111.15,22139.0,102.429,102.429,102.3185,102.3829,22139.0
2019-12-31 14:35:00,111.17,111.17,111.11,111.15,8592.0,102.4014,102.4014,102.3461,102.3829,8592.0
2019-12-31 14:40:00,111.15,111.17,111.1,111.16,9579.0,102.3829,102.4014,102.3369,102.3921,9579.0
2019-12-31 14:45:00,111.16,111.2,111.13,111.14,16670.0,102.3921,102.429,102.3645,102.3737,16670.0
2019-12-31 14:50:00,111.14,111.14,111.08,111.11,8154.0,102.3737,102.3737,102.3185,102.3461,8154.0
2019-12-31 14:55:00,111.09,111.11,111.06,111.1,10883.0,102.3277,102.3461,102.3,102.3369,10883.0
2019-12-31 15:00:00,111.11,111.11,111.03,111.08,15311.0,102.3461,102.3461,102.2724,102.3185,15311.0
2019-12-31 15:05:00,111.07,111.08,111.05,111.07,4284.0,102.3092,102.3185,102.2908,102.3092,4284.0
2019-12-31 15:10:00,111.07,111.16,111.06,111.14,10846.0,102.3092,102.3921,102.3,102.3737,10846.0
2019-12-31 15:15:00,111.14,111.22,111.09,111.19,14472.0,102.3737,102.4474,102.3277,102.4198,14472.0
2019-12-31 15:20:00,111.19,111.2,111.14,111.16,9904.0,102.4198,102.429,102.3737,102.3921,9904.0
2019-12-31 15:25:00,111.17,111.23,111.16,111.21,18931.0,102.4014,102.4566,102.3921,102.4382,18931.0
2019-12-31 15:30:00,111.2,111.27,111.17,111.21,56341.0,102.429,102.4935,102.4014,102.4382,56341.0
2019-12-31 15:35:00,111.2,111.22,111.14,111.18,42552.0,102.429,102.4474,102.3737,102.4106,42552.0
2019-12-31 15:40:00,111.18,111.36,111.17,111.36,40513.0,102.4106,102.5764,102.4014,102.5764,40513.0
2019-12-31 15:45:00,111.37,111.37,111.25,111.3,22157.0,102.5856,102.5856,102.475,102.5211,22157.0
2019-12-31 15:50:00,111.32,111.39,111.23,111.38,52056.0,102.5395,102.604,102.4566,102.5948,52056.0
2019-12-31 15:55:00,111.37,111.45,111.22,111.37,124928.0,102.5856,102.6593,102.4474,102.5856,124928.0
2020-01-02 09:30:00,111.59,111.71,111.33,111.58,27613.0,102.7882,102.8988,102.5487,102.779,27613.0
2020-01-02 09:35:00,111.66,111.72,111.3,111.51,18349.0,102.8527,102.908,102.5211,102.7145,18349.0
2020-01-02 09:40:00,111.48,111.63,111.43,111.55,7596.0,102.6869,102.8251,102.6408,102.7514,7596.0
2020-01-02 09:45:00,111.55,111.67,111.42,111.42,30159.0,102.7514,102.8619,102.6316,102.6316,30159.0
2020-01-02 09:50:00,111.43,111.58,111.39,111.46,8037.0,102.6408,102.779,102.604,102.6685,8037.0
2020-01-02 09:55:00,111.51,111.7,111.5,111.69,8066.0,102.7145,102.8895,102.7053,102.8803,8066.0
2020-01-02 10:00:00,111.64,111.65,111.52,111.61,8179.0,102.8343,102.8435,102.7237,102.8066,8179.0
2020-01-02 10:05:00,111.58,111.61,111.5,111.5,4835.0,102.779,102.8066,102.7053,102.7053,4835.0
2020-01-02 10:10:00,111.52,111.52,111.39,111.39,6442.0,102.7237,102.7237,102.604,102.604,6442.0
2020-01-02 10:15:00,111.39,111.47,111.34,111.45,6311.0,102.604,102.6777,102.5579,102.6593,6311.0
2020-01-02 10:20:00,111.44,111.46,111.4,111.45,9483.0,102.6501,102.6685,102.6132,102.6593,9483.0
2020-01-02 10:25:00,111.45,111.52,111.38,111.49,6719.0,102.6593,102.7237,102.5948,102.6961,6719.0
2020-01-02 10:30:00,111.51,111.64,111.5,111.63,9661.0,102.7145,102.8343,102.7053,102.8251,9661.0
2020-01-02 10:35:00,111.64,111.64,111.52,111.55,4168.0,102.8343,102.8343,102.7237,102.7514,4168.0
2020-01-02 10:40:00,111.53,111.58,111.49,111.51,9763.0,102.733,102.779,102.6961,102.7145,9763.0
2020-01-02 10:45:00,111.5,111.5,111.28,111.29,5568.0,102.7053,102.7053,102.5027,102.5119,5568.0
2020-01-02 10:50:00,111.3,111.37,111.24,111.33,7152.0,102.5211,102.5856,102.4658,102.5487,7152.0
2020-01-02 10:55:00,111.39,111.5,111.39,111.46,4518.0,102.604,102.7053,102.604,102.6685,4518.0
2020-01-02 11:00:00,111.5,111.53,111.47,111.48,2698.0,102.7053,102.733,102.6777,102.6869,2698.0
2020-01-02 11:05:00,111.5,111.53,111.46,111.51,6231.0,102.7053,102.733,102.6685,102.7145,6231.0
2020-01-02 11:10:00,111.5,111.54,111.43,111.53,5457.0,102.7053,102.7422,102.6408,102.733,5457.0
2020-01-02 11:15:00,111.53,111.53,111.42,111.48,10158.0,102.733,102.733,102.6316,102.6869,10158.0
2020-01-02 11:20:00,111.46,111.53,111.45,111.52,5204.0,102.6685,102.733,102.6593,102.7237,5204.0
2020-01-02 11:25:00,111.54,111.54,111.46,111.52,2632.0,102.7422,102.7422,102.6685,102.7237,2632.0
2020-01-02 11:30:00,111.52,111.55,111.44,111.45,8853.0,102.7237,102.7514,102.6501,102.6593,8853.0
2020-01-02 11:35:00,111.43,111.49,111.34,111.49,6578.0,102.6408,102.6961,102.5579,102.6961,6578.0
2020-01-02 11:40:00,111.45,111.45,111.36,111.39,2732.0,102.6593,102.6593,102.5764,102.604,2732.0
2020-01-02 11:45:00,111.4,111.4,111.35,111.37,3293.0,102.6132,102.6132,102.5672,102.5856,3293.0
2020-01-02 11:50:00,111.39,111.48,111.38,111.4,6935.0,102.604,102.6869,102.5948,102.6132,6935.0
2020-01-02 11:55:00,111.4,111.4,111.29,111.34,5538.0,102.6132,102.6132,102.5119,102.5579,5538.0
2020-01-02 12:00:00,111.33,111.35,111.26,111.28,11960.0,102.5487,102.5672,102.4843,102.5027,11960.0
2020-01-02 12:05:00,111.29,111.35,111.22,111.34,9432.0,102.5119,102.5672,102.4474,102.5579,9432.0
2020-01-02 12:10:00,111.34,111.4,111.34,111.34,7929.0,102.5579,102.6132,102.5579,102.5579,7929.0
2020-01-02 12:15:00,111.33,111.41,111.32,111.39,3329.0,102.5487,102.6224,102.5395,102.604,3329.0
2020-01-02 12:20:00,111.38,111.43,111.38,111.43,4108.0,102.5948,102.6408,102.5948,102.6408,4108.0
2020-01-02 12:25:00,111.44,111.46,111.4,111.4,7166.0,102.6501,102.6685,102.6132,102.6132,7166.0
2020-01-02 12:30:00,111.4,111.46,111.39,111.41,3700.0,102.6132,102.6685,102.604,102.6224,3700.0
2020-01-02 12:35:00,111.4,111.42,111.3,111.35,4851.0,102.6132,102.6316,102.5211,102.5672,4851.0
2020-01-02 12:40:00,111.37,111.46,111.37,111.45,3577.0,102.5856,102.6685,102.5856,102.6593,3577.0
2020-01-02 12:45:00,111.45,111.47,111.39,111.39,6313.0,102.6593,102.6777,102.604,102.604,6313.0
2020-01-02 12:50:00,111.4,111.49,111.36,111.41,10191.0,102.6132,102.6961,102.5764,102.6224,10191.0
2020-01-02 12:55:00,111.4,111.43,111.27,111.29,48990.0,102.6132,102.6408,102.4935,102.5119,48990.0
2020-01-02 13:00:00,111.3,111.32,111.21,111.22,16666.0,102.5211,102.5395,102.4382,102.4474,16666.0
2020-01-02 13:05:00,111.23,111.23,111.15,111.17,4221.0,102.4566,102.4566,102.3829,102.4014,4221.0
2020-01-02 13:10:00,111.15,111.18,111.12,111.17,3180.0,102.3829,102.4106,102.3553,102.4014,3180.0
2020-01-02 13:15:00,111.16,111.22,111.16,111.2,8641.0,102.3921,102.4474,102.3921,102.429,8641.0
2020-01-02 13:20:00,111.2,111.24,111.2,111.23,3907.0,102.429,102.4658,102.429,102.4566,3907.0
2020-01-02 13:25:00,111.23,111.27,111.2,111.27,4966.0,102.4566,102.4935,102.429,102.4935,4966.0
2020-01-02 13:30:00,111.24,111.28,111.22,111.23,4740.0,102.4658,102.5027,102.4474,102.4566,4740.0
2020-01-02 13:35:00,111.24,111.26,111.21,111.26,5952.0,102.4658,102.4843,102.4382,102.4843,5952.0
2020-01-02 13:40:00,111.26,111.26,111.22,111.25,5215.0,102.4843,102.4843,102.4474,102.475,5215.0
2020-01-02 13:45:00,111.26,111.28,111.23,111.25,7384.0,102.4843,102.5027,102.4566,102.475,7384.0
2020-01-02 13:50:00,111.25,111.26,111.21,111.21,4627.0,102.475,102.4843,102.4382,102.4382,4627.0
2020-01-02 13:55:00,111.22,111.28,111.22,111.27,5708.0,102.4474,102.5027,102.4474,102.4935,5708.0
2020-01-02 14:00:00,111.26,111.38,111.24,111.35,43469.0,102.4843,102.5948,102.4658,102.5672,43469.0
2020-01-02 14:05:00,111.34,111.35,111.29,111.33,73120.0,102.5579,102.5672,102.5119,102.5487,73120.0
2020-01-02 14:10:00,111.31,111.33,111.29,111.33,17043.0,102.5303,102.5487,102.5119,102.5487,17043.0
2020-01-02 14:15:00,111.33,111.39,111.3,111.37,28042.0,102.5487,102.604,102.5211,102.5856,28042.0
2020-01-02 14:20:00,111.39,111.52,111.36,111.52,16195.0,102.604,102.7237,102.5764,102.7237,16195.0
2020-01-02 14:25:00,111.54,111.59,111.52,111.56,5769.0,102.7422,102.7882,102.7237,102.7606,5769.0
2020-01-02 14:30:00,111.56,111.59,111.53,111.56,5876.0,102.7606,102.7882,102.733,102.7606,5876.0
2020-01-02 14:35:00,111.56,111.62,111.55,111.59,4123.0,102.7606,102.8159,102.7514,102.7882,4123.0
2020-01-02 14:40:00,111.59,111.64,111.57,111.62,8934.0,102.7882,102.8343,102.7698,102.8159,8934.0
2020-01-02 14:45:00,111.62,111.66,111.6,111.63,11116.0,102.8159,102.8527,102.7974,102.8251,11116.0
2020-01-02 14:50:00,111.63,111.66,111.5,111.5,26204.0,102.8251,102.8527,102.7053,102.7053,26204.0
2020-01-02 14:55:00,111.52,111.61,111.48,111.53,30454.0,102.7237,102.8066,102.6869,102.733,30454.0
2020-01-02 15:00:00,111.53,111.57,111.5,111.57,20067.0,102.733,102.7698,102.7053,102.7698,20067.0
2020-01-02 15:05:00,111.56,111.57,111.5,111.55,20874.0,102.7606,102.7698,102.7053,102.7514,20874.0
2020-01-02 15:10:00,111.55,111.74,111.54,111.72,14687.0,102.7514,102.9264,102.7422,102.908,14687.0
2020-01-02 15:15:00,111.72,111.75,111.64,111.65,11206.0,102.908,102.9356,102.8343,102.8435,11206.0
2020-01-02 15:20:00,111.64,111.72,111.59,111.63,41411.0,102.8343,102.908,102.7882,102.8251,41411.0
2020-01-02 15:25:00,111.66,111.67,111.58,111.63,34420.0,102.8527,102.8619,102.779,102.8251,34420.0
2020-01-02 15:30:00,111.63,111.66,111.6,111.65,51627.0,102.8251,102.8527,102.7974,102.8435,51627.0
2020-01-02 15:35:00,111.64,111.66,111.56,111.63,32384.0,102.8343,102.8527,102.7606,102.8251,32384.0
2020-01-02 15:40:00,111.64,111.68,111.61,111.65,30788.0,102.8343,102.8711,102.8066,102.8435,30788.0
2020-01-02 15:45:00,111.64,111.73,111.6,111.71,50034.0,102.8343,102.9172,102.7974,102.8988,50034.0
2020-01-02 15:50:00,111.71,111.89,111.71,111.88,27586.0,102.8988,103.0646,102.8988,103.0554,27586.0
2020-01-02 15:55:00,111.89,112.04,111.82,112.04,92986.0,103.0646,103.2027,103.0001,103.2027,92986.0
2020-01-03 09:30:00,110.97,111.32,110.83,111.32,21359.0,102.2171,102.5395,102.0882,102.5395,21359.0
2020-01-03 09:35:00,111.35,111.39,111.19,111.26,7453.0,102.5672,102.604,102.4198,102.4843,7453.0
2020-01-03 09:40:00,111.26,111.36,111.18,111.34,10282.0,102.4843,102.5764,102.4106,102.5579,10282.0
2020-01-03 09:45:00,111.34,111.42,111.3,111.38,5643.0,102.5579,102.6316,102.5211,102.5948,5643.0
2020-01-03 09:50:00,111.39,111.75,111.39,111.64,13245.0,102.604,102.9356,102.604,102.8343,13245.0
2020-01-03 09:55:00,111.6,111.75,111.5,111.67,2985.0,102.7974,102.9356,102.7053,102.8619,2985.0
2020-01-03 10:00:00,111.6,111.6,111.37,111.43,5627.0,102.7974,102.7974,102.5856,102.6408,5627.0
2020-01-03 10:05:00,111.43,111.55,111.41,111.51,3312.0,102.6408,102.7514,102.6224,102.7145,3312.0
2020-01-03 10:10:00,111.5,111.6,111.46,111.58,4235.0,102.7053,102.7974,102.6685,102.779,4235.0
2020-01-03 10:15:00,111.58,111.66,111.41,111.41,4593.0,102.779,102.8527,102.6224,102.6224,4593.0
2020-01-03 10:20:00,111.39,111.47,111.34,111.45,5653.0,102.604,102.6777,102.5579,102.6593,5653.0
2020-01-03 10:25:00,111.47,111.7,111.46,111.7,2879.0,102.6777,102.8895,102.6685,102.8895,2879.0
2020-01-03 10:30:00,111.7,111.91,111.67,111.81,6658.0,102.8895,103.083,102.8619,102.9909,6658.0
2020-01-03 10:35:00,111.78,111.82,111.77,111.8,2603.0,102.9632,103.0001,102.954,102.9817,2603.0
2020-01-03 10:40:00,111.86,111.97,111.82,111.97,1800.0,103.0369,103.1383,103.0001,103.1383,1800.0
2020-01-03 10:45:00,111.98,112.02,111.86,111.87,7321.0,103.1475,103.1843,103.0369,103.0461,7321.0
2020-01-03 10:50:00,111.87,111.87,111.67,111.73,1812.0,103.0461,103.0461,102.8619,102.9172,1812.0
2020-01-03 10:55:00,111.81,111.84,111.71,111.71,2300.0,102.9909,103.0185,102.8988,102.8988,2300.0
2020-01-03 11:00:00,111.64,111.76,111.64,111.68,2981.0,102.8343,102.9448,102.8343,102.8711,2981.0
2020-01-03 11:05:00,111.72,111.78,111.69,111.73,1745.0,102.908,102.9632,102.8803,102.9172,1745.0
2020-01-03 11:10:00,111.75,111.8,111.66,111.78,2868.0,102.9356,102.9817,102.8527,102.9632,2868.0
2020-01-03 11:15:00,111.78,111.81,111.77,111.81,1110.0,102.9632,102.9909,102.954,102.9909,1110.0
2020-01-03 11:20:00,111.83,111.85,111.77,111.81,3863.0,103.0093,103.0277,102.954,102.9909,3863.0
2020-01-03 11:25:00,111.85,111.94,111.85,111.9,5074.0,103.0277,103.1106,103.0277,103.0738,5074.0
2020-01-03 11:30:00,111.9,111.97,111.9,111.93,12024.0,103.0738,103.1383,103.0738,103.1014,12024.0
2020-01-03 11:35:00,111.94,112.07,111.9,112.02,14435.0,103.1106,103.2304,103.0738,103.1843,14435.0
2020-01-03 11:40:00,112.03,112.05,111.95,112.01,5543.0,103.1935,103.2119,103.1198,103.1751,5543.0
2020-01-03 11:45:00,112.0,112.04,111.95,111.95,5540.0,103.1659,103.2027,103.1198,103.1198,5540.0
2020-01-03 11:50:00,111.94,112.05,111.9,112.05,7959.0,103.1106,103.2119,103.0738,103.2119,7959.0
2020-01-03 11:55:00,112.03,112.06,111.94,111.99,8737.0,103.1935,103.2212,103.1106,103.1567,8737.0
2020-01-03 12:00:00,111.98,112.07,111.96,112.07,12459.0,103.1475,103.2304,103.129,103.2304,12459.0
2020-01-03 12:05:00,112.06,112.09,111.96,112.01,24376.0,103.2212,103.2488,103.129,103.1751,24376.0
2020-01-03 12:10:00,112.01,112.01,111.89,111.94,15237.0,103.1751,103.1751,103.0646,103.1106,15237.0
2020-01-03 12:15:00,111.94,112.06,111.94,112.01,5561.0,103.1106,103.2212,103.1106,103.1751,5561.0
2020-01-03 12:20:00,112.02,112.02,111.93,111.97,6154.0,103.1843,103.1843,103.1014,103.1383,6154.0
2020-01-03 12:25:00,111.95,111.96,111.84,111.94,45401.0,103.1198,103.129,103.0185,103.1106,45401.0
2020-01-03 12:30:00,111.93,112.01,111.92,111.95,3591.0,103.1014,103.1751,103.0922,103.1198,3591.0
2020-01-03 12:35:00,111.95,112.0,111.95,111.98,2655.0,103.1198,103.1659,103.1198,103.1475,2655.0
2020-01-03 12:40:00,112.0,112.01,111.89,111.99,15627.0,103.1659,103.1751,103.0646,103.1567,15627.0
2020-01-03 12:45:00,111.98,112.06,111.98,112.03,5377.0,103.1475,103.2212,103.1475,103.1935,5377.0
2020-01-03 12:50:00,112.04,112.07,111.97,112.03,19225.0,103.2027,103.2304,103.1383,103.1935,19225.0
2020-01-03 12:55:00,112.02,112.02,111.95,111.99,2895.0,103.1843,103.1843,103.1198,103.1567,2895.0
2020-01-03 13:00:00,111.99,112.0,111.97,111.97,1572.0,103.1567,103.1659,103.1383,103.1383,1572.0
2020-01-03 13:05:00,111.96,112.0,111.92,111.94,15849.0,103.129,103.1659,103.0922,103.1106,15849.0
2020-01-03 13:10:00,111.93,111.97,111.92,111.94,3435.0,103.1014,103.1383,103.0922,103.1106,3435.0
2020-01-03 13:15:00,111.93,111.94,111.85,111.87,18026.0,103.1014,103.1106,103.0277,103.0461,18026.0
2020-01-03 13:20:00,111.88,111.9,111.87,111.87,3355.0,103.0554,103.0738,103.0461,103.0461,3355.0
2020-01-03 13:25:00,111.88,111.91,111.84,111.87,8001.0,103.0554,103.083,103.0185,103.0461,8001.0
2020-01-03 13:30:00,111.84,111.86,111.65,111.65,10659.0,103.0185,103.0369,102.8435,102.8435,10659.0
2020-01-03 13:35:00,111.62,111.62,111.32,111.48,9277.0,102.8159,102.8159,102.5395,102.6869,9277.0
2020-01-03 13:40:00,111.47,111.64,111.47,111.62,7600.0,102.6777,102.8343,102.6777,102.8159,7600.0
2020-01-03 13:45:00,111.65,111.68,111.51,111.68,12563.0,102.8435,102.8711,102.7145,102.8711,12563.0
2020-01-03 13:50:00,111.7,111.74,111.68,111.7,6352.0,102.8895,102.9264,102.8711,102.8895,6352.0
2020-01-03 13:55:00,111.69,111.75,111.66,111.75,2654.0,102.8803,102.9356,102.8527,102.9356,2654.0
2020-01-03 14:00:00,111.73,111.78,111.6,111.6,3074.0,102.9172,102.9632,102.7974,102.7974,3074.0
2020-01-03 14:05:00,111.64,111.72,111.64,111.7,1557.0,102.8343,102.908,102.8343,102.8895,1557.0
2020-01-03 14:10:00,111.66,111.68,111.6,111.6,3151.0,102.8527,102.8711,102.7974,102.7974,3151.0
2020-01-03 14:15:00,111.63,111.77,111.63,111.77,1859.0,102.8251,102.954,102.8251,102.954,1859.0
2020-01-03 14:20:00,111.76,111.79,111.75,111.75,2106.0,102.9448,102.9724,102.9356,102.9356,2106.0
2020-01-03 14:25:00,111.78,111.8,111.74,111.8,1883.0,102.9632,102.9817,102.9264,102.9817,1883.0
2020-01-03 14:30:00,111.82,111.83,111.76,111.78,2183.0,103.0001,103.0093,102.9448,102.9632,2183.0
2020-01-03 14:35:00,111.79,111.8,111.74,111.78,3596.0,102.9724,102.9817,102.9264,102.9632,3596.0
2020-01-03 14:40:00,111.79,111.87,111.79,111.87,2420.0,102.9724,103.0461,102.9724,103.0461,2420.0
2020-01-03 14:45:00,111.88,111.89,111.85,111.88,2449.0,103.0554,103.0646,103.0277,103.0554,2449.0
2020-01-03 14:50:00,111.87,111.97,111.86,111.96,3912.0,103.0461,103.1383,103.0369,103.129,3912.0
2020-01-03 14:55:00,111.98,112.0,111.91,111.94,7857.0,103.1475,103.1659,103.083,103.1106,7857.0
2020-01-03 15:00:00,111.94,112.05,111.87,112.02,10366.0,103.1106,103.2119,103.0461,103.1843,10366.0
2020-01-03 15:05:00,111.98,112.0,111.95,111.99,4501.0,103.1475,103.1659,103.1198,103.1567,4501.0
2020-01-03 15:10:00,111.99,112.03,111.95,111.99,3416.0,103.1567,103.1935,103.1198,103.1567,3416.0
2020-01-03 15:15:00,111.98,111.99,111.9,111.92,5812.0,103.1475,103.1567,103.0738,103.0922,5812.0
2020-01-03 15:20:00,111.93,111.97,111.81,111.82,7825.0,103.1014,103.1383,102.9909,103.0001,7825.0
2020-01-03 15:25:00,111.85,111.88,111.81,111.85,3481.0,103.0277,103.0554,102.9909,103.0277,3481.0
2020-01-03 15:30:00,111.85,111.88,111.77,111.81,6861.0,103.0277,103.0554,102.954,102.9909,6861.0
2020-01-03 15:35:00,111.84,111.86,111.75,111.78,5231.0,103.0185,103.0369,102.9356,102.9632,5231.0
2020-01-03 15:40:00,111.77,111.87,111.74,111.86,5753.0,102.954,103.0461,102.9264,103.0369,5753.0
2020-01-03 15:45:00,111.84,111.9,111.76,111.88,9330.0,103.0185,103.0738,102.9448,103.0554,9330.0
2020-01-03 15:50:00,111.86,112.02,111.82,111.97,14308.0,103.0369,103.1843,103.0001,103.1383,14308.0
2020-01-03 15:55:00,111.98,111.99,111.83,111.83,54729.0,103.1475,103.1567,103.0093,103.0093,54729.0
2020-01-06 09:30:00,111.33,111.61,111.06,111.38,24201.0,102.5487,102.8066,102.3,102.5948,24201.0
2020-01-06 09:35:00,111.38,111.48,111.23,111.34,12699.0,102.5948,102.6869,102.4566,102.5579,12699.0
2020-01-06 09:40:00,111.32,111.36,111.26,111.35,9519.0,102.5395,102.5764,102.4843,102.5672,9519.0
2020-01-06 09:45:00,111.26,111.32,111.17,111.29,5472.0,102.4843,102.5395,102.4014,102.5119,5472.0
2020-01-06 09:50:00,111.28,111.35,111.14,111.18,5581.0,102.5027,102.5672,102.3737,102.4106,5581.0
2020-01-06 09:55:00,111.18,111.34,111.08,111.31,7550.0,102.4106,102.5579,102.3185,102.5303,7550.0
2020-01-06 10:00:00,111.38,111.38,111.25,111.32,4700.0,102.5948,102.5948,102.475,102.5395,4700.0
2020-01-06 10:05:00,111.29,111.56,111.29,111.53,9023.0,102.5119,102.7606,102.5119,102.733,9023.0
2020-01-06 10:10:00,111.56,111.6,111.5,111.57,4362.0,102.7606,102.7974,102.7053,102.7698,4362.0
2020-01-06 10:15:00,111.59,111.6,111.51,111.54,2678.0,102.7882,102.7974,102.7145,102.7422,2678.0
2020-01-06 10:20:00,111.54,111.6,111.5,111.54,6135.0,102.7422,102.7974,102.7053,102.7422,6135.0
2020-01-06 10:25:00,111.53,111.57,111.51,111.57,3713.0,102.733,102.7698,102.7145,102.7698,3713.0
2020-01-06 10:30:00,111.59,111.6,111.48,111.55,4642.0,102.7882,102.7974,102.6869,102.7514,4642.0
2020-01-06 10:35:00,111.57,111.65,111.52,111.62,8230.0,102.7698,102.8435,102.7237,102.8159,8230.0
2020-01-06 10:40:00,111.62,111.75,111.56,111.74,5031.0,102.8159,102.9356,102.7606,102.9264,5031.0
2020-01-06 10:45:00,111.73,111.76,111.59,111.59,5320.0,102.9172,102.9448,102.7882,102.7882,5320.0
2020-01-06 10:50:00,111.58,111.62,111.51,111.62,21102.0,102.779,102.8159,102.7145,102.8159,21102.0
2020-01-06 10:55:00,111.63,111.67,111.52,111.56,6528.0,102.8251,102.8619,102.7237,102.7606,6528.0
2020-01-06 11:00:00,111.58,111.6,111.51,111.6,7523.0,102.779,102.7974,102.7145,102.7974,7523.0
2020-01-06 11:05:00,111.59,111.68,111.56,111.62,5046.0,102.7882,102.8711,102.7606,102.8159,5046.0
2020-01-06 11:10:00,111.62,111.67,111.6,111.62,4028.0,102.8159,102.8619,102.7974,102.8159,4028.0
2020-01-06 11:15:00,111.62,111.62,111.48,111.52,16143.0,102.8159,102.8159,102.6869,102.7237,16143.0
2020-01-06 11:20:00,111.48,111.52,111.36,111.37,6572.0,102.6869,102.7237,102.5764,102.5856,6572.0
2020-01-06 11:25:00,111.38,111.45,111.36,111.44,4920.0,102.5948,102.6593,102.5764,102.6501,4920.0
2020-01-06 11:30:00,111.43,111.57,111.43,111.5,5433.0,102.6408,102.7698,102.6408,102.7053,5433.0
2020-01-06 11:35:00,111.48,111.53,111.47,111.5,7290.0,102.6869,102.733,102.6777,102.7053,7290.0
2020-01-06 11:40:00,111.5,111.52,111.44,111.47,3703.0,102.7053,102.7237,102.6501,102.6777,3703.0
2020-01-06 11:45:00,111.48,111.51,111.43,111.43,4694.0,102.6869,102.7145,102.6408,102.6408,4694.0
2020-01-06 11:50:00,111.41,111.46,111.39,111.39,3432.0,102.6224,102.6685,102.604,102.604,3432.0
2020-01-06 11:55:00,111.39,111.42,111.39,111.42,3966.0,102.604,102.6316,102.604,102.6316,3966.0
2020-01-06 12:00:00,111.39,111.4,111.34,111.34,2474.0,102.604,102.6132,102.5579,102.5579,2474.0
2020-01-06 12:05:00,111.39,111.4,111.32,111.35,6716.0,102.604,102.6132,102.5395,102.5672,6716.0
2020-01-06 12:10:00,111.35,111.38,111.3,111.31,5278.0,102.5672,102.5948,102.5211,102.5303,5278.0
2020-01-06 12:15:00,111.32,111.37,111.32,111.32,4280.0,102.5395,102.5856,102.5395,102.5395,4280.0
2020-01-06 12:20:00,111.3,111.35,111.29,111.31,5400.0,102.5211,102.5672,102.5119,102.5303,5400.0
2020-01-06 12:25:00,111.31,111.31,111.27,111.28,6129.0,102.5303,102.5303,102.4935,102.5027,6129.0
2020-01-06 12:30:00,111.3,111.36,111.28,111.34,3607.0,102.5211,102.5764,102.5027,102.5579,3607.0
2020-01-06 12:35:00,111.32,111.35,111.31,111.33,3810.0,102.5395,102.5672,102.5303,102.5487,3810.0
2020-01-06 12:40:00,111.35,111.43,111.33,111.39,6230.0,102.5672,102.6408,102.5487,102.604,6230.0
2020-01-06 12:45:00,111.38,111.42,111.34,111.35,5090.0,102.5948,102.6316,102.5579,102.5672,5090.0
2020-01-06 12:50:00,111.34,111.36,111.3,111.34,8600.0,102.5579,102.5764,102.5211,102.5579,8600.0
2020-01-06 12:55:00,111.34,111.36,111.31,111.33,4847.0,102.5579,102.5764,102.5303,102.5487,4847.0
2020-01-06 13:00:00,111.33,111.36,111.31,111.36,4475.0,102.5487,102.5764,102.5303,102.5764,4475.0
2020-01-06 13:05:00,111.37,111.45,111.34,111.35,16632.0,102.5856,102.6593,102.5579,102.5672,16632.0
2020-01-06 13:10:00,111.35,111.37,111.33,111.33,7006.0,102.5672,102.5856,102.5487,102.5487,7006.0
2020-01-06 13:15:00,111.35,111.36,111.32,111.33,7233.0,102.5672,102.5764,102.5395,102.5487,7233.0
2020-01-06 13:20:00,111.35,111.39,111.33,111.37,21694.0,102.5672,102.604,102.5487,102.5856,21694.0
2020-01-06 13:25:00,111.38,111.46,111.35,111.46,7515.0,102.5948,102.6685,102.5672,102.6685,7515.0
2020-01-06 13:30:00,111.44,111.45,111.38,111.4,5445.0,102.6501,102.6593,102.5948,102.6132,5445.0
2020-01-06 13:35:00,111.38,111.43,111.38,111.42,6240.0,102.5948,102.6408,102.5948,102.6316,6240.0
2020-01-06 13:40:00,111.41,111.43,111.36,111.36,9231.0,102.6224,102.6408,102.5764,102.5764,9231.0
2020-01-06 13:45:00,111.36,111.38,111.33,111.35,6265.0,102.5764,102.5948,102.5487,102.5672,6265.0
2020-01-06 13:50:00,111.36,111.36,111.33,111.34,4704.0,102.5764,102.5764,102.5487,102.5579,4704.0
2020-01-06 13:55:00,111.33,111.35,111.27,111.33,3306.0,102.5487,102.5672,102.4935,102.5487,3306.0
2020-01-06 14:00:00,111.33,111.33,111.26,111.29,6610.0,102.5487,102.5487,102.4843,102.5119,6610.0
2020-01-06 14:05:00,111.31,111.38,111.31,111.37,5959.0,102.5303,102.5948,102.5303,102.5856,5959.0
2020-01-06 14:10:00,111.36,111.39,111.33,111.34,4057.0,102.5764,102.604,102.5487,102.5579,4057.0
2020-01-06 14:15:00,111.35,111.37,111.34,111.35,8330.0,102.5672,102.5856,102.5579,102.5672,8330.0
2020-01-06 14:20:00,111.35,111.37,111.31,111.31,5414.0,102.5672,102.5856,102.5303,102.5303,5414.0
2020-01-06 14:25:00,111.31,111.34,111.28,111.32,8066.0,102.5303,102.5579,102.5027,102.5395,8066.0
2020-01-06 14:30:00,111.32,111.32,111.26,111.28,5698.0,102.5395,102.5395,102.4843,102.5027,5698.0
2020-01-06 14:35:00,111.28,111.32,111.24,111.29,22216.0,102.5027,102.5395,102.4658,102.5119,22216.0
2020-01-06 14:40:00,111.29,111.35,111.28,111.3,13052.0,102.5119,102.5672,102.5027,102.5211,13052.0
2020-01-06 14:45:00,111.3,111.35,111.29,111.34,3516.0,102.5211,102.5672,102.5119,102.5579,3516.0
2020-01-06 14:50:00,111.34,111.42,111.34,111.39,4759.0,102.5579,102.6316,102.5579,102.604,4759.0
2020-01-06 14:55:00,111.39,111.47,111.39,111.43,5275.0,102.604,102.6777,102.604,102.6408,5275.0
2020-01-06 15:00:00,111.44,111.47,111.44,111.45,4082.0,102.6501,102.6777,102.6501,102.6593,4082.0
2020-01-06 15:05:00,111.45,111.47,111.43,111.47,4604.0,102.6593,102.6777,102.6408,102.6777,4604.0
2020-01-06 15:10:00,111.46,111.57,111.44,111.57,7851.0,102.6685,102.7698,102.6501,102.7698,7851.0
2020-01-06 15:15:00,111.59,111.59,111.48,111.48,4137.0,102.7882,102.7882,102.6869,102.6869,4137.0
2020-01-06 15:20:00,111.48,111.52,111.45,111.46,4236.0,102.6869,102.7237,102.6593,102.6685,4236.0
2020-01-06 15:25:00,111.47,111.48,111.4,111.44,9859.0,102.6777,102.6869,102.6132,102.6501,9859.0
2020-01-06 15:30:00,111.45,111.54,111.43,111.53,10219.0,102.6593,102.7422,102.6408,102.733,10219.0
2020-01-06 15:35:00,111.57,111.58,111.52,111.58,5186.0,102.7698,102.779,102.7237,102.779,5186.0
2020-01-06 15:40:00,111.59,111.61,111.53,111.55,8587.0,102.7882,102.8066,102.733,102.7514,8587.0
2020-01-06 15:45:00,111.56,111.65,111.54,111.64,25901.0,102.7606,102.8435,102.7422,102.8343,25901.0
2020-01-06 15:50:00,111.64,111.76,111.64,111.74,23012.0,102.8343,102.9448,102.8343,102.9264,23012.0
2020-01-06 15:55:00,111.74,111.95,111.73,111.91,81130.0,102.9264,103.1198,102.9172,103.083,81130.0
2020-01-07 09:30:00,111.74,111.75,111.21,111.53,26846.0,102.9264,102.9356,102.4382,102.733,26846.0
2020-01-07 09:35:00,111.59,111.71,111.53,111.58,3918.0,102.7882,102.8988,102.733,102.779,3918.0
2020-01-07 09:40:00,111.56,111.68,111.51,111.64,8741.0,102.7606,102.8711,102.7145,102.8343,8741.0
2020-01-07 09:45:00,111.63,111.8,111.6,111.8,7570.0,102.8251,102.9817,102.7974,102.9817,7570.0
2020-01-07 09:50:00,111.78,111.9,111.74,111.79,11527.0,102.9632,103.0738,102.9264,102.9724,11527.0
2020-01-07 09:55:00,111.82,111.97,111.76,111.88,11334.0,103.0001,103.1383,102.9448,103.0554,11334.0
2020-01-07 10:00:00,111.91,112.01,111.8,112.0,9002.0,103.083,103.1751,102.9817,103.1659,9002.0
2020-01-07 10:05:00,112.03,112.03,111.93,111.98,5468.0,103.1935,103.1935,103.1014,103.1475,5468.0
2020-01-07 10:10:00,111.95,112.0,111.92,111.99,9144.0,103.1198,103.1659,103.0922,103.1567,9144.0
2020-01-07 10:15:00,112.0,112.08,111.98,112.0,6178.0,103.1659,103.2396,103.1475,103.1659,6178.0
2020-01-07 10:20:00,112.0,112.07,111.96,111.98,12509.0,103.1659,103.2304,103.129,103.1475,12509.0
2020-01-07 10:25:00,111.97,112.1,111.96,112.1,7118.0,103.1383,103.258,103.129,103.258,7118.0
2020-01-07 10:30:00,112.1,112.12,111.99,112.02,4872.0,103.258,103.2764,103.1567,103.1843,4872.0
2020-01-07 10:35:00,112.01,112.05,111.97,112.02,4427.0,103.1751,103.2119,103.1383,103.1843,4427.0
2020-01-07 10:40:00,112.0,112.04,111.96,112.03,6841.0,103.1659,103.2027,103.129,103.1935,6841.0
2020-01-07 10:45:00,112.01,112.07,111.99,112.06,3145.0,103.1751,103.2304,103.1567,103.2212,3145.0
2020-01-07 10:50:00,112.05,112.08,112.0,112.06,3964.0,103.2119,103.2396,103.1659,103.2212,3964.0
2020-01-07 10:55:00,112.06,112.12,112.04,112.1,8235.0,103.2212,103.2764,103.2027,103.258,8235.0
2020-01-07 11:00:00,112.1,112.21,112.08,112.21,5098.0,103.258,103.3593,103.2396,103.3593,5098.0
2020-01-07 11:05:00,112.19,112.22,112.12,112.14,3141.0,103.3409,103.3685,103.2764,103.2948,3141.0
2020-01-07 11:10:00,112.16,112.26,112.16,112.23,2984.0,103.3133,103.4054,103.3133,103.3777,2984.0
2020-01-07 11:15:00,112.23,112.24,112.18,112.24,4106.0,103.3777,103.387,103.3317,103.387,4106.0
2020-01-07 11:20:00,112.25,112.25,112.01,112.17,27217.0,103.3962,103.3962,103.1751,103.3225,27217.0
2020-01-07 11:25:00,112.17,112.17,112.08,112.1,3267.0,103.3225,103.3225,103.2396,103.258,3267.0
2020-01-07 11:30:00,112.11,112.13,112.04,112.06,4056.0,103.2672,103.2856,103.2027,103.2212,4056.0
2020-01-07 11:35:00,112.06,112.17,112.05,112.12,5031.0,103.2212,103.3225,103.2119,103.2764,5031.0
2020-01-07 11:40:00,112.09,112.11,112.05,112.07,3297.0,103.2488,103.2672,103.2119,103.2304,3297.0
2020-01-07 11:45:00,112.07,112.13,112.05,112.05,2727.0,103.2304,103.2856,103.2119,103.2119,2727.0
2020-01-07 11:50:00,112.08,112.13,112.07,112.1,3068.0,103.2396,103.2856,103.2304,103.258,3068.0
2020-01-07 11:55:00,112.1,112.1,112.04,112.05,2333.0,103.258,103.258,103.2027,103.2119,2333.0
2020-01-07 12:00:00,112.05,112.09,112.03,112.03,3221.0,103.2119,103.2488,103.1935,103.1935,3221.0
2020-01-07 12:05:00,112.05,112.1,112.04,112.05,3576.0,103.2119,103.258,103.2027,103.2119,3576.0
2020-01-07 12:10:00,112.06,112.1,112.04,112.09,4053.0,103.2212,103.258,103.2027,103.2488,4053.0
2020-01-07 12:15:00,112.11,112.11,112.06,112.1,3085.0,103.2672,103.2672,103.2212,103.258,3085.0
2020-01-07 12:20:00,112.1,112.18,112.08,112.16,3883.0,103.258,103.3317,103.2396,103.3133,3883.0
2020-01-07 12:25:00,112.17,112.19,112.14,112.17,2386.0,103.3225,103.3409,103.2948,103.3225,2386.0
2020-01-07 12:30:00,112.16,112.16,112.1,112.11,2003.0,103.3133,103.3133,103.258,103.2672,2003.0
2020-01-07 12:35:00,112.14,112.16,112.06,112.06,2850.0,103.2948,103.3133,103.2212,103.2212,2850.0
2020-01-07 12:40:00,112.05,112.08,112.03,112.06,4451.0,103.2119,103.2396,103.1935,103.2212,4451.0
2020-01-07 12:45:00,112.06,112.06,112.01,112.03,4003.0,103.2212,103.2212,103.1751,103.1935,4003.0
2020-01-07 12:50:00,112.01,112.01,111.92,111.93,4378.0,103.1751,103.1751,103.0922,103.1014,4378.0
2020-01-07 12:55:00,111.95,111.95,111.9,111.9,4652.0,103.1198,103.1198,103.0738,103.0738,4652.0
2020-01-07 13:00:00,111.89,111.93,111.89,111.91,5536.0,103.0646,103.1014,103.0646,103.083,5536.0
2020-01-07 13:05:00,111.92,111.94,111.86,111.89,4221.0,103.0922,103.1106,103.0369,103.0646,4221.0
2020-01-07 13:10:00,111.89,111.93,111.89,111.89,2120.0,103.0646,103.1014,103.0646,103.0646,2120.0
2020-01-07 13:15:00,111.91,111.94,111.88,111.93,4081.0,103.083,103.1106,103.0554,103.1014,4081.0
2020-01-07 13:20:00,111.93,111.94,111.9,111.9,3408.0,103.1014,103.1106,103.0738,103.0738,3408.0
2020-01-07 13:25:00,111.91,111.92,111.89,111.9,6789.0,103.083,103.0922,103.0646,103.0738,6789.0
2020-01-07 13:30:00,111.89,111.9,111.87,111.9,2360.0,103.0646,103.0738,103.0461,103.0738,2360.0
2020-01-07 13:35:00,111.89,111.9,111.82,111.82,4190.0,103.0646,103.0738,103.0001,103.0001,4190.0
2020-01-07 13:40:00,111.81,111.86,111.79,111.79,2889.0,102.9909,103.0369,102.9724,102.9724,2889.0
2020-01-07 13:45:00,111.81,111.88,111.81,111.86,2425.0,102.9909,103.0554,102.9909,103.0369,2425.0
2020-01-07 13:50:00,111.87,111.93,111.82,111.93,11083.0,103.0461,103.1014,103.0001,103.1014,11083.0
2020-01-07 13:55:00,111.9,111.95,111.9,111.95,3616.0,103.0738,103.1198,103.0738,103.1198,3616.0
2020-01-07 14:00:00,111.95,111.95,111.88,111.91,2943.0,103.1198,103.1198,103.0554,103.083,2943.0
2020-01-07 14:05:00,111.91,111.91,111.78,111.81,8960.0,103.083,103.083,102.9632,102.9909,8960.0
2020-01-07 14:10:00,111.82,111.82,111.76,111.77,3881.0,103.0001,103.0001,102.9448,102.954,3881.0
2020-01-07 14:15:00,111.77,111.81,111.75,111.77,2454.0,102.954,102.9909,102.9356,102.954,2454.0
2020-01-07 14:20:00,111.75,111.77,111.72,111.75,2800.0,102.9356,102.954,102.908,102.9356,2800.0
2020-01-07 14:25:00,111.75,111.81,111.75,111.77,911.0,102.9356,102.9909,102.9356,102.954,911.0
2020-01-07 14:30:00,111.77,111.94,111.74,111.93,14906.0,102.954,103.1106,102.9264,103.1014,14906.0
2020-01-07 14:35:00,111.94,111.95,111.83,111.83,4815.0,103.1106,103.1198,103.0093,103.0093,4815.0
2020-01-07 14:40:00,111.82,111.82,111.73,111.79,2660.0,103.0001,103.0001,102.9172,102.9724,2660.0
2020-01-07 14:45:00,111.79,111.87,111.77,111.82,9278.0,102.9724,103.0461,102.954,103.0001,9278.0
2020-01-07 14:50:00,111.82,111.84,111.79,111.81,2335.0,103.0001,103.0185,102.9724,102.9909,2335.0
2020-01-07 14:55:00,111.8,111.93,111.8,111.89,7434.0,102.9817,103.1014,102.9817,103.0646,7434.0
2020-01-07 15:00:00,111.89,111.95,111.89,111.94,5842.0,103.0646,103.1198,103.0646,103.1106,5842.0
2020-01-07 15:05:00,111.93,111.97,111.91,111.96,5105.0,103.1014,103.1383,103.083,103.129,5105.0
2020-01-07 15:10:00,111.95,112.03,111.95,112.01,10216.0,103.1198,103.1935,103.1198,103.1751,10216.0
2020-01-07 15:15:00,112.0,112.07,111.95,111.97,11647.0,103.1659,103.2304,103.1198,103.1383,11647.0
2020-01-07 15:20:00,111.98,111.98,111.91,111.91,4914.0,103.1475,103.1475,103.083,103.083,4914.0
2020-01-07 15:25:00,111.92,111.92,111.89,111.9,1942.0,103.0922,103.0922,103.0646,103.0738,1942.0
2020-01-07 15:30:00,111.89,111.9,111.84,111.85,6060.0,103.0646,103.0738,103.0185,103.0277,6060.0
2020-01-07 15:35:00,111.84,111.84,111.71,111.72,5509.0,103.0185,103.0185,102.8988,102.908,5509.0
2020-01-07 15:40:00,111.73,111.76,111.7,111.75,5168.0,102.9172,102.9448,102.8895,102.9356,5168.0
2020-01-07 15:45:00,111.75,111.78,111.71,111.78,11364.0,102.9356,102.9632,102.8988,102.9632,11364.0
2020-01-07 15:50:00,111.77,111.77,111.64,111.68,14917.0,102.954,102.954,102.8343,102.8711,14917.0
2020-01-07 15:55:00,111.69,111.72,111.54,111.55,61591.0,102.8803,102.908,102.7422,102.7514,61591.0
2020-01-08 09:30:00,111.64,111.97,111.42,111.93,19173.0,102.8343,103.1383,102.6316,103.1014,19173.0
2020-01-08 09:35:00,111.87,112.14,111.87,111.96,5187.0,103.0461,103.2948,103.0461,103.129,5187.0
2020-01-08 09:40:00,112.01,112.06,111.86,112.03,3366.0,103.1751,103.2212,103.0369,103.1935,3366.0
2020-01-08 09:45:00,112.04,112.04,111.92,111.98,3362.0,103.2027,103.2027,103.0922,103.1475,3362.0
2020-01-08 09:50:00,112.0,112.11,111.93,112.07,3878.0,103.1659,103.2672,103.1014,103.2304,3878.0
2020-01-08 09:55:00,112.11,112.13,112.03,112.13,2824.0,103.2672,103.2856,103.1935,103.2856,2824.0
2020-01-08 10:00:00,112.07,112.11,112.0,112.03,916.0,103.2304,103.2672,103.1659,103.1935,916.0
2020-01-08 10:05:00,112.05,112.06,111.91,111.91,3356.0,103.2119,103.2212,103.083,103.083,3356.0
2020-01-08 10:10:00,111.91,111.95,111.83,111.89,7309.0,103.083,103.1198,103.0093,103.0646,7309.0
2020-01-08 10:15:00,111.87,111.92,111.74,111.79,7632.0,103.0461,103.0922,102.9264,102.9724,7632.0
2020-01-08 10:20:00,111.8,111.88,111.77,111.84,5337.0,102.9817,103.0554,102.954,103.0185,5337.0
2020-01-08 10:25:00,111.86,111.88,111.81,111.82,2167.0,103.0369,103.0554,102.9909,103.0001,2167.0
2020-01-08 10:30:00,111.85,111.96,111.83,111.88,6151.0,103.0277,103.129,103.0093,103.0554,6151.0
2020-01-08 10:35:00,111.85,111.95,111.83,111.95,1738.0,103.0277,103.1198,103.0093,103.1198,1738.0
2020-01-08 10:40:00,111.95,111.97,111.87,111.9,2477.0,103.1198,103.1383,103.0461,103.0738,2477.0
2020-01-08 10:45:00,111.89,111.94,111.86,111.88,2434.0,103.0646,103.1106,103.0369,103.0554,2434.0
2020-01-08 10:50:00,111.85,111.94,111.84,111.9,3605.0,103.0277,103.1106,103.0185,103.0738,3605.0
2020-01-08 10:55:00,111.91,111.97,111.86,111.91,5901.0,103.083,103.1383,103.0369,103.083,5901.0
2020-01-08 11:00:00,111.91,111.91,111.62,111.64,12195.0,103.083,103.083,102.8159,102.8343,12195.0
2020-01-08 11:05:00,111.63,111.71,111.63,111.66,8786.0,102.8251,102.8988,102.8251,102.8527,8786.0
2020-01-08 11:10:00,111.65,111.77,111.64,111.75,6555.0,102.8435,102.954,102.8343,102.9356,6555.0
2020-01-08 11:15:00,111.77,111.79,111.72,111.72,1733.0,102.954,102.9724,102.908,102.908,1733.0
2020-01-08 11:20:00,111.72,111.75,111.66,111.66,2762.0,102.908,102.9356,102.8527,102.8527,2762.0
2020-01-08 11:25:00,111.66,112.01,111.65,111.99,7836.0,102.8527,103.1751,102.8435,103.1567,7836.0
2020-01-08 11:30:00,111.95,111.96,111.75,111.9,3955.0,103.1198,103.129,102.9356,103.0738,3955.0
2020-01-08 11:35:00,111.9,112.05,111.87,112.01,4100.0,103.0738,103.2119,103.0461,103.1751,4100.0
2020-01-08 11:40:00,112.02,112.29,111.99,112.29,3987.0,103.1843,103.433,103.1567,103.433,3987.0
2020-01-08 11:45:00,112.31,112.32,112.22,112.22,3953.0,103.4514,103.4606,103.3685,103.3685,3953.0
2020-01-08 11:50:00,112.23,112.35,112.07,112.27,27841.0,103.3777,103.4883,103.2304,103.4146,27841.0
2020-01-08 11:55:00,112.29,112.29,112.03,112.06,4701.0,103.433,103.433,103.1935,103.2212,4701.0
2020-01-08 12:00:00,112.13,112.16,112.09,112.14,3254.0,103.2856,103.3133,103.2488,103.2948,3254.0
2020-01-08 12:05:00,112.14,112.17,112.07,112.08,2186.0,103.2948,103.3225,103.2304,103.2396,2186.0
2020-01-08 12:10:00,112.08,112.08,111.95,111.96,1812.0,103.2396,103.2396,103.1198,103.129,1812.0
2020-01-08 12:15:00,112.0,112.0,111.94,111.99,1951.0,103.1659,103.1659,103.1106,103.1567,1951.0
2020-01-08 12:20:00,111.97,111.98,111.91,111.94,3463.0,103.1383,103.1475,103.083,103.1106,3463.0
2020-01-08 12:25:00,111.97,112.02,111.9,111.91,5146.0,103.1383,103.1843,103.0738,103.083,5146.0
2020-01-08 12:30:00,111.9,111.95,111.85,111.88,5403.0,103.0738,103.1198,103.0277,103.0554,5403.0
2020-01-08 12:35:00,111.85,111.85,111.79,111.81,2470.0,103.0277,103.0277,102.9724,102.9909,2470.0
2020-01-08 12:40:00,111.83,111.86,111.82,111.86,3010.0,103.0093,103.0369,103.0001,103.0369,3010.0
2020-01-08 12:45:00,111.84,111.89,111.83,111.85,3563.0,103.0185,103.0646,103.0093,103.0277,3563.0
2020-01-08 12:50:00,111.86,111.9,111.78,111.82,4220.0,103.0369,103.0738,102.9632,103.0001,4220.0
2020-01-08 12:55:00,111.81,111.81,111.78,111.79,2003.0,102.9909,102.9909,102.9632,102.9724,2003.0
2020-01-08 13:00:00,111.78,111.79,111.75,111.75,3446.0,102.9632,102.9724,102.9356,102.9356,3446.0
2020-01-08 13:05:00,111.75,111.78,111.72,111.72,2150.0,102.9356,102.9632,102.908,102.908,2150.0
2020-01-08 13:10:00,111.74,111.74,111.69,111.73,1915.0,102.9264,102.9264,102.8803,102.9172,1915.0
2020-01-08 13:15:00,111.73,111.73,111.66,111.67,4267.0,102.9172,102.9172,102.8527,102.8619,4267.0
2020-01-08 13:20:00,111.66,111.73,111.58,111.66,15225.0,102.8527,102.9172,102.779,102.8527,15225.0
2020-01-08 13:25:00,111.64,111.65,111.56,111.57,4929.0,102.8343,102.8435,102.7606,102.7698,4929.0
2020-01-08 13:30:00,111.58,111.58,111.54,111.56,5457.0,102.779,102.779,102.7422,102.7606,5457.0
2020-01-08 13:35:00,111.56,111.56,111.45,111.54,18942.0,102.7606,102.7606,102.6593,102.7422,18942.0
2020-01-08 13:40:00,111.54,111.55,111.48,111.5,4439.0,102.7422,102.7514,102.6869,102.7053,4439.0
2020-01-08 13:45:00,111.49,111.52,111.41,111.41,15909.0,102.6961,102.7237,102.6224,102.6224,15909.0
2020-01-08 13:50:00,111.42,111.45,111.38,111.38,6756.0,102.6316,102.6593,102.5948,102.5948,6756.0
2020-01-08 13:55:00,111.38,111.38,111.3,111.32,13286.0,102.5948,102.5948,102.5211,102.5395,13286.0
2020-01-08 14:00:00,111.32,111.36,111.29,111.31,16242.0,102.5395,102.5764,102.5119,102.5303,16242.0
2020-01-08 14:05:00,111.32,111.48,111.32,111.43,15057.0,102.5395,102.6869,102.5395,102.6408,15057.0
2020-01-08 14:10:00,111.43,111.46,111.4,111.41,3476.0,102.6408,102.6685,102.6132,102.6224,3476.0
2020-01-08 14:15:00,111.4,111.48,111.4,111.45,7348.0,102.6132,102.6869,102.6132,102.6593,7348.0
2020-01-08 14:20:00,111.46,111.51,111.46,111.49,2772.0,102.6685,102.7145,102.6685,102.6961,2772.0
2020-01-08 14:25:00,111.49,111.5,111.37,111.45,7543.0,102.6961,102.7053,102.5856,102.6593,7543.0
2020-01-08 14:30:00,111.43,111.44,111.39,111.4,4158.0,102.6408,102.6501,102.604,102.6132,4158.0
2020-01-08 14:35:00,111.4,111.48,111.4,111.44,2948.0,102.6132,102.6869,102.6132,102.6501,2948.0
2020-01-08 14:40:00,111.45,111.53,111.44,111.53,2473.0,102.6593,102.733,102.6501,102.733,2473.0
2020-01-08 14:45:00,111.52,111.59,111.42,111.58,10690.0,102.7237,102.7882,102.6316,102.779,10690.0
2020-01-08 14:50:00,111.58,111.61,111.56,111.58,4055.0,102.779,102.8066,102.7606,102.779,4055.0
2020-01-08 14:55:00,111.58,111.67,111.56,111.64,7364.0,102.779,102.8619,102.7606,102.8343,7364.0
2020-01-08 15:00:00,111.66,111.68,111.45,111.53,40074.0,102.8527,102.8711,102.6593,102.733,40074.0
2020-01-08 15:05:00,111.52,111.57,111.47,111.52,33831.0,102.7237,102.7698,102.6777,102.7237,33831.0
2020-01-08 15:10:00,111.53,111.56,111.47,111.54,22305.0,102.733,102.7606,102.6777,102.7422,22305.0
2020-01-08 15:15:00,111.54,111.57,111.45,111.51,28088.0,102.7422,102.7698,102.6593,102.7145,28088.0
2020-01-08 15:20:00,111.5,111.69,111.5,111.66,8924.0,102.7053,102.8803,102.7053,102.8527,8924.0
2020-01-08 15:25:00,111.65,111.71,111.65,111.7,4401.0,102.8435,102.8988,102.8435,102.8895,4401.0
2020-01-08 15:30:00,111.71,111.78,111.71,111.75,6678.0,102.8988,102.9632,102.8988,102.9356,6678.0
2020-01-08 15:35:00,111.76,111.76,111.68,111.7,17496.0,102.9448,102.9448,102.8711,102.8895,17496.0
2020-01-08 15:40:00,111.68,111.69,111.58,111.61,10273.0,102.8711,102.8803,102.779,102.8066,10273.0
2020-01-08 15:45:00,111.62,111.63,111.3,111.3,28179.0,102.8159,102.8251,102.5211,102.5211,28179.0
2020-01-08 15:50:00,111.23,111.41,111.23,111.38,27741.0,102.4566,102.6224,102.4566,102.5948,27741.0
2020-01-08 15:55:00,111.37,111.42,111.21,111.26,90422.0,102.5856,102.6316,102.4382,102.4843,90422.0
2020-01-09 09:30:00,111.76,111.93,111.71,111.92,16481.0,102.9448,103.1014,102.8988,103.0922,16481.0
2020-01-09 09:35:00,111.96,112.14,111.82,112.07,6815.0,103.129,103.2948,103.0001,103.2304,6815.0
2020-01-09 09:40:00,111.99,112.02,111.75,111.78,6179.0,103.1567,103.1843,102.9356,102.9632,6179.0
2020-01-09 09:45:00,111.73,111.87,111.67,111.87,9555.0,102.9172,103.0461,102.8619,103.0461,9555.0
2020-01-09 09:50:00,111.87,112.04,111.85,111.97,3643.0,103.0461,103.2027,103.0277,103.1383,3643.0
2020-01-09 09:55:00,111.97,112.04,111.92,112.0,3483.0,103.1383,103.2027,103.0922,103.1659,3483.0
2020-01-09 10:00:00,112.08,112.15,112.03,112.11,5311.0,103.2396,103.3041,103.1935,103.2672,5311.0
2020-01-09 10:05:00,112.11,112.27,112.11,112.2,5477.0,103.2672,103.4146,103.2672,103.3501,5477.0
2020-01-09 10:10:00,112.17,112.26,112.17,112.19,3451.0,103.3225,103.4054,103.3225,103.3409,3451.0
2020-01-09 10:15:00,112.2,112.3,112.19,112.3,3365.0,103.3501,103.4422,103.3409,103.4422,3365.0
2020-01-09 10:20:00,112.28,112.31,112.22,112.24,4575.0,103.4238,103.4514,103.3685,103.387,4575.0
2020-01-09 10:25:00,112.27,112.3,112.25,112.28,4007.0,103.4146,103.4422,103.3962,103.4238,4007.0
2020-01-09 10:30:00,112.29,112.33,112.27,112.33,3050.0,103.433,103.4699,103.4146,103.4699,3050.0
2020-01-09 10:35:00,112.34,112.37,112.27,112.36,4658.0,103.4791,103.5067,103.4146,103.4975,4658.0
2020-01-09 10:40:00,112.35,112.36,112.3,112.3,3038.0,103.4883,103.4975,103.4422,103.4422,3038.0
2020-01-09 10:45:00,112.3,112.33,112.24,112.33,4089.0,103.4422,103.4699,103.387,103.4699,4089.0
2020-01-09 10:50:00,112.33,112.39,112.3,112.31,3934.0,103.4699,103.5251,103.4422,103.4514,3934.0
2020-01-09 10:55:00,112.31,112.37,112.28,112.35,3150.0,103.4514,103.5067,103.4238,103.4883,3150.0
2020-01-09 11:00:00,112.33,112.34,112.27,112.31,3114.0,103.4699,103.4791,103.4146,103.4514,3114.0
2020-01-09 11:05:00,112.31,112.35,112.25,112.25,5001.0,103.4514,103.4883,103.3962,103.3962,5001.0
2020-01-09 11:10:00,112.24,112.26,112.2,112.22,9806.0,103.387,103.4054,103.3501,103.3685,9806.0
2020-01-09 11:15:00,112.22,112.22,112.14,112.19,5214.0,103.3685,103.3685,103.2948,103.3409,5214.0
2020-01-09 11:20:00,112.18,112.22,112.14,112.2,6138.0,103.3317,103.3685,103.2948,103.3501,6138.0
2020-01-09 11:25:00,112.19,112.2,112.02,112.07,5428.0,103.3409,103.3501,103.1843,103.2304,5428.0
2020-01-09 11:30:00,112.08,112.12,112.02,112.03,7192.0,103.2396,103.2764,103.1843,103.1935,7192.0
2020-01-09 11:35:00,112.07,112.1,112.04,112.07,5221.0,103.2304,103.258,103.2027,103.2304,5221.0
2020-01-09 11:40:00,112.1,112.21,112.09,112.18,4878.0,103.258,103.3593,103.2488,103.3317,4878.0
2020-01-09 11:45:00,112.16,112.19,112.14,112.17,3601.0,103.3133,103.3409,103.2948,103.3225,3601.0
2020-01-09 11:50:00,112.19,112.22,112.17,112.21,3718.0,103.3409,103.3685,103.3225,103.3593,3718.0
2020-01-09 11:55:00,112.21,112.26,112.2,112.22,5510.0,103.3593,103.4054,103.3501,103.3685,5510.0
2020-01-09 12:00:00,112.23,112.25,112.22,112.25,4569.0,103.3777,103.3962,103.3685,103.3962,4569.0
2020-01-09 12:05:00,112.25,112.34,112.25,112.27,3933.0,103.3962,103.4791,103.3962,103.4146,3933.0
2020-01-09 12:10:00,112.28,112.32,112.27,112.31,2639.0,103.4238,103.4606,103.4146,103.4514,2639.0
2020-01-09 12:15:00,112.31,112.31,112.26,112.29,4287.0,103.4514,103.4514,103.4054,103.433,4287.0
2020-01-09 12:20:00,112.28,112.3,112.25,112.25,4071.0,103.4238,103.4422,103.3962,103.3962,4071.0
2020-01-09 12:25:00,112.26,112.29,112.21,112.28,5854.0,103.4054,103.433,103.3593,103.4238,5854.0
2020-01-09 12:30:00,112.26,112.29,112.17,112.18,5306.0,103.4054,103.433,103.3225,103.3317,5306.0
2020-01-09 12:35:00,112.19,112.23,112.19,112.22,2949.0,103.3409,103.3777,103.3409,103.3685,2949.0
2020-01-09 12:40:00,112.2,112.25,112.15,112.22,3938.0,103.3501,103.3962,103.3041,103.3685,3938.0
2020-01-09 12:45:00,112.22,112.23,112.2,112.22,4314.0,103.3685,103.3777,103.3501,103.3685,4314.0
2020-01-09 12:50:00,112.22,112.31,112.22,112.29,3505.0,103.3685,103.4514,103.3685,103.433,3505.0
2020-01-09 12:55:00,112.29,112.31,112.28,112.31,2452.0,103.433,103.4514,103.4238,103.4514,2452.0
2020-01-09 13:00:00,112.3,112.33,112.27,112.29,2481.0,103.4422,103.4699,103.4146,103.433,2481.0
2020-01-09 13:05:00,112.29,112.31,112.23,112.23,4164.0,103.433,103.4514,103.3777,103.3777,4164.0
2020-01-09 13:10:00,112.2,112.27,112.19,112.25,5316.0,103.3501,103.4146,103.3409,103.3962,5316.0
2020-01-09 13:15:00,112.24,112.25,112.12,112.13,8456.0,103.387,103.3962,103.2764,103.2856,8456.0
2020-01-09 13:20:00,112.13,112.14,112.06,112.06,4856.0,103.2856,103.2948,103.2212,103.2212,4856.0
2020-01-09 13:25:00,112.07,112.17,112.07,112.14,4743.0,103.2304,103.3225,103.2304,103.2948,4743.0
2020-01-09 13:30:00,112.16,112.22,112.15,112.18,7074.0,103.3133,103.3685,103.3041,103.3317,7074.0
2020-01-09 13:35:00,112.16,112.16,112.13,112.15,4138.0,103.3133,103.3133,103.2856,103.3041,4138.0
2020-01-09 13:40:00,112.14,112.15,112.08,112.12,35101.0,103.2948,103.3041,103.2396,103.2764,35101.0
2020-01-09 13:45:00,112.11,112.12,112.08,112.11,4580.0,103.2672,103.2764,103.2396,103.2672,4580.0
2020-01-09 13:50:00,112.11,112.15,112.1,112.11,9038.0,103.2672,103.3041,103.258,103.2672,9038.0
2020-01-09 13:55:00,112.11,112.12,112.01,112.01,5968.0,103.2672,103.2764,103.1751,103.1751,5968.0
2020-01-09 14:00:00,112.03,112.11,112.01,112.07,5183.0,103.1935,103.2672,103.1751,103.2304,5183.0
2020-01-09 14:05:00,112.05,112.05,112.01,112.03,3787.0,103.2119,103.2119,103.1751,103.1935,3787.0
2020-01-09 14:10:00,112.02,112.05,112.01,112.03,7188.0,103.1843,103.2119,103.1751,103.1935,7188.0
2020-01-09 14:15:00,112.03,112.04,111.97,111.98,4384.0,103.1935,103.2027,103.1383,103.1475,4384.0
2020-01-09 14:20:00,111.98,111.99,111.92,111.93,7991.0,103.1475,103.1567,103.0922,103.1014,7991.0
2020-01-09 14:25:00,111.95,112.02,111.95,111.97,4482.0,103.1198,103.1843,103.1198,103.1383,4482.0
2020-01-09 14:30:00,111.99,111.99,111.91,111.97,10781.0,103.1567,103.1567,103.083,103.1383,10781.0
2020-01-09 14:35:00,111.97,112.03,111.97,112.0,12564.0,103.1383,103.1935,103.1383,103.1659,12564.0
2020-01-09 14:40:00,111.99,112.01,111.95,111.99,5897.0,103.1567,103.1751,103.1198,103.1567,5897.0
2020-01-09 14:45:00,111.99,111.99,111.9,111.95,6285.0,103.1567,103.1567,103.0738,103.1198,6285.0
2020-01-09 14:50:00,111.94,111.94,111.85,111.86,8357.0,103.1106,103.1106,103.0277,103.0369,8357.0
2020-01-09 14:55:00,111.85,111.9,111.85,111.89,8711.0,103.0277,103.0738,103.0277,103.0646,8711.0
2020-01-09 15:00:00,111.88,111.93,111.86,111.9,5824.0,103.0554,103.1014,103.0369,103.0738,5824.0
2020-01-09 15:05:00,111.9,111.9,111.85,111.89,8053.0,103.0738,103.0738,103.0277,103.0646,8053.0
2020-01-09 15:10:00,111.89,111.93,111.86,111.91,7788.0,103.0646,103.1014,103.0369,103.083,7788.0
2020-01-09 15:15:00,111.91,111.94,111.89,111.92,10605.0,103.083,103.1106,103.0646,103.0922,10605.0
2020-01-09 15:20:00,111.93,111.98,111.91,111.92,9913.0,103.1014,103.1475,103.083,103.0922,9913.0
2020-01-09 15:25:00,111.91,111.96,111.85,111.95,8999.0,103.083,103.129,103.0277,103.1198,8999.0
2020-01-09 15:30:00,111.94,112.01,111.94,111.94,15499.0,103.1106,103.1751,103.1106,103.1106,15499.0
2020-01-09 15:35:00,111.94,111.94,111.83,111.84,11390.0,103.1106,103.1106,103.0093,103.0185,11390.0
2020-01-09 15:40:00,111.85,111.86,111.79,111.86,15407.0,103.0277,103.0369,102.9724,103.0369,15407.0
2020-01-09 15:45:00,111.85,111.86,111.8,111.81,14118.0,103.0277,103.0369,102.9817,102.9909,14118.0
2020-01-09 15:50:00,111.82,112.02,111.82,112.02,24477.0,103.0001,103.1843,103.0001,103.1843,24477.0
2020-01-09 15:55:00,112.02,112.06,111.93,112.02,71674.0,103.1843,103.2212,103.1014,103.1843,71674.0
2020-01-10 09:30:00,112.25,112.29,112.1,112.21,8817.0,103.3962,103.433,103.258,103.3593,8817.0
2020-01-10 09:35:00,112.27,112.35,112.05,112.32,4180.0,103.4146,103.4883,103.2119,103.4606,4180.0
2020-01-10 09:40:00,112.32,112.37,112.29,112.32,2742.0,103.4606,103.5067,103.433,103.4606,2742.0
2020-01-10 09:45:00,112.15,112.38,112.15,112.38,3032.0,103.3041,103.5159,103.3041,103.5159,3032.0
2020-01-10 09:50:00,112.37,112.39,112.27,112.27,3815.0,103.5067,103.5251,103.4146,103.4146,3815.0
2020-01-10 09:55:00,112.33,112.33,112.25,112.25,2797.0,103.4699,103.4699,103.3962,103.3962,2797.0
2020-01-10 10:00:00,112.22,112.36,112.21,112.32,5141.0,103.3685,103.4975,103.3593,103.4606,5141.0
2020-01-10 10:05:00,112.32,112.42,112.32,112.42,2291.0,103.4606,103.5528,103.4606,103.5528,2291.0
2020-01-10 10:10:00,112.43,112.43,112.21,112.21,3166.0,103.562,103.562,103.3593,103.3593,3166.0
2020-01-10 10:15:00,112.22,112.23,112.13,112.13,3395.0,103.3685,103.3777,103.2856,103.2856,3395.0
2020-01-10 10:20:00,112.13,112.14,112.06,112.1,4254.0,103.2856,103.2948,103.2212,103.258,4254.0
2020-01-10 10:25:00,112.12,112.12,112.0,112.0,6790.0,103.2764,103.2764,103.1659,103.1659,6790.0
2020-01-10 10:30:00,112.01,112.03,111.97,111.99,3045.0,103.1751,103.1935,103.1383,103.1567,3045.0
2020-01-10 10:35:00,112.0,112.0,111.92,111.94,1705.0,103.1659,103.1659,103.0922,103.1106,1705.0
2020-01-10 10:40:00,111.91,111.95,111.85,111.88,2530.0,103.083,103.1198,103.0277,103.0554,2530.0
2020-01-10 10:45:00,111.89,112.02,111.86,111.92,2228.0,103.0646,103.1843,103.0369,103.0922,2228.0
2020-01-10 10:50:00,111.81,111.88,111.79,111.86,4395.0,102.9909,103.0554,102.9724,103.0369,4395.0
2020-01-10 10:55:00,111.86,111.93,111.86,111.87,4721.0,103.0369,103.1014,103.0369,103.0461,4721.0
2020-01-10 11:00:00,111.87,111.89,111.83,111.85,5814.0,103.0461,103.0646,103.0093,103.0277,5814.0
2020-01-10 11:05:00,111.83,111.85,111.73,111.81,62181.0,103.0093,103.0277,102.9172,102.9909,62181.0
2020-01-10 11:10:00,111.79,112.01,111.79,112.0,8977.0,102.9724,103.1751,102.9724,103.1659,8977.0
2020-01-10 11:15:00,112.01,112.02,111.86,111.88,5066.0,103.1751,103.1843,103.0369,103.0554,5066.0
2020-01-10 11:20:00,111.89,111.89,111.81,111.82,4612.0,103.0646,103.0646,102.9909,103.0001,4612.0
2020-01-10 11:25:00,111.8,111.85,111.8,111.81,2618.0,102.9817,103.0277,102.9817,102.9909,2618.0
2020-01-10 11:30:00,111.8,111.87,111.75,111.87,5036.0,102.9817,103.0461,102.9356,103.0461,5036.0
2020-01-10 11:35:00,111.87,111.98,111.86,111.96,5132.0,103.0461,103.1475,103.0369,103.129,5132.0
2020-01-10 11:40:00,111.95,111.95,111.81,111.88,6637.0,103.1198,103.1198,102.9909,103.0554,6637.0
2020-01-10 11:45:00,111.88,111.88,111.79,111.81,2168.0,103.0554,103.0554,102.9724,102.9909,2168.0
2020-01-10 11:50:00,111.83,111.85,111.79,111.85,8068.0,103.0093,103.0277,102.9724,103.0277,8068.0
2020-01-10 11:55:00,111.86,111.91,111.85,111.9,3079.0,103.0369,103.083,103.0277,103.0738,3079.0
2020-01-10 12:00:00,111.89,111.93,111.82,111.84,3018.0,103.0646,103.1014,103.0001,103.0185,3018.0
2020-01-10 12:05:00,111.86,111.86,111.73,111.73,2021.0,103.0369,103.0369,102.9172,102.9172,2021.0
2020-01-10 12:10:00,111.73,111.75,111.66,111.73,6922.0,102.9172,102.9356,102.8527,102.9172,6922.0
2020-01-10 12:15:00,111.72,111.73,111.59,111.62,7730.0,102.908,102.9172,102.7882,102.8159,7730.0
2020-01-10 12:20:00,111.62,111.64,111.59,111.63,3515.0,102.8159,102.8343,102.7882,102.8251,3515.0
2020-01-10 12:25:00,111.63,111.68,111.57,111.63,3904.0,102.8251,102.8711,102.7698,102.8251,3904.0
2020-01-10 12:30:00,111.6,111.69,111.6,111.69,1619.0,102.7974,102.8803,102.7974,102.8803,1619.0
2020-01-10 12:35:00,111.68,111.84,111.64,111.84,6043.0,102.8711,103.0185,102.8343,103.0185,6043.0
2020-01-10 12:40:00,111.81,111.85,111.81,111.84,1200.0,102.9909,103.0277,102.9909,103.0185,1200.0
2020-01-10 12:45:00,111.83,111.85,111.82,111.84,4324.0,103.0093,103.0277,103.0001,103.0185,4324.0
2020-01-10 12:50:00,111.84,111.86,111.78,111.8,4400.0,103.0185,103.0369,102.9632,102.9817,4400.0
2020-01-10 12:55:00,111.81,111.82,111.77,111.77,3989.0,102.9909,103.0001,102.954,102.954,3989.0
2020-01-10 13:00:00,111.77,111.88,111.75,111.85,5305.0,102.954,103.0554,102.9356,103.0277,5305.0
2020-01-10 13:05:00,111.85,111.93,111.85,111.92,4465.0,103.0277,103.1014,103.0277,103.0922,4465.0
2020-01-10 13:10:00,111.93,111.93,111.89,111.91,5759.0,103.1014,103.1014,103.0646,103.083,5759.0
2020-01-10 13:15:00,111.93,112.0,111.93,111.99,4600.0,103.1014,103.1659,103.1014,103.1567,4600.0
2020-01-10 13:20:00,112.01,112.01,111.91,111.91,6776.0,103.1751,103.1751,103.083,103.083,6776.0
2020-01-10 13:25:00,111.93,111.94,111.83,111.83,6580.0,103.1014,103.1106,103.0093,103.0093,6580.0
2020-01-10 13:30:00,111.85,111.87,111.81,111.81,5145.0,103.0277,103.0461,102.9909,102.9909,5145.0
2020-01-10 13:35:00,111.83,111.86,111.79,111.81,6319.0,103.0093,103.0369,102.9724,102.9909,6319.0
2020-01-10 13:40:00,111.8,111.91,111.8,111.88,4869.0,102.9817,103.083,102.9817,103.0554,4869.0
2020-01-10 13:45:00,111.88,111.88,111.83,111.86,3046.0,103.0554,103.0554,103.0093,103.0369,3046.0
2020-01-10 13:50:00,111.86,111.9,111.86,111.89,3158.0,103.0369,103.0738,103.0369,103.0646,3158.0
2020-01-10 13:55:00,111.9,111.94,111.88,111.88,3975.0,103.0738,103.1106,103.0554,103.0554,3975.0
2020-01-10 14:00:00,111.89,111.91,111.86,111.89,6750.0,103.0646,103.083,103.0369,103.0646,6750.0
2020-01-10 14:05:00,111.91,111.94,111.89,111.93,4713.0,103.083,103.1106,103.0646,103.1014,4713.0
2020-01-10 14:10:00,111.93,111.93,111.81,111.85,5962.0,103.1014,103.1014,102.9909,103.0277,5962.0
2020-01-10 14:15:00,111.85,111.97,111.84,111.97,5918.0,103.0277,103.1383,103.0185,103.1383,5918.0
2020-01-10 14:20:00,111.97,112.0,111.96,111.98,3528.0,103.1383,103.1659,103.129,103.1475,3528.0
2020-01-10 14:25:00,111.98,112.01,111.95,111.95,4836.0,103.1475,103.1751,103.1198,103.1198,4836.0
2020-01-10 14:30:00,111.93,111.93,111.84,111.84,4584.0,103.1014,103.1014,103.0185,103.0185,4584.0
2020-01-10 14:35:00,111.85,111.85,111.79,111.81,6083.0,103.0277,103.0277,102.9724,102.9909,6083.0
2020-01-10 14:40:00,111.81,111.83,111.79,111.79,4040.0,102.9909,103.0093,102.9724,102.9724,4040.0
2020-01-10 14:45:00,111.79,111.81,111.74,111.78,5815.0,102.9724,102.9909,102.9264,102.9632,5815.0
2020-01-10 14:50:00,111.79,111.82,111.76,111.81,3539.0,102.9724,103.0001,102.9448,102.9909,3539.0
2020-01-10 14:55:00,111.82,111.83,111.8,111.82,5712.0,103.0001,103.0093,102.9817,103.0001,5712.0
2020-01-10 15:00:00,111.79,111.79,111.67,111.76,3995.0,102.9724,102.9724,102.8619,102.9448,3995.0
2020-01-10 15:05:00,111.75,111.76,111.64,111.67,8035.0,102.9356,102.9448,102.8343,102.8619,8035.0
2020-01-10 15:10:00,111.65,111.71,111.64,111.64,4504.0,102.8435,102.8988,102.8343,102.8343,4504.0
2020-01-10 15:15:00,111.66,111.67,111.62,111.63,6089.0,102.8527,102.8619,102.8159,102.8251,6089.0
2020-01-10 15:20:00,111.63,111.72,111.61,111.7,4475.0,102.8251,102.908,102.8066,102.8895,4475.0
2020-01-10 15:25:00,111.7,111.71,111.63,111.63,11322.0,102.8895,102.8988,102.8251,102.8251,11322.0
2020-01-10 15:30:00,111.61,111.66,111.57,111.59,4210.0,102.8066,102.8527,102.7698,102.7882,4210.0
2020-01-10 15:35:00,111.59,111.64,111.54,111.56,6787.0,102.7882,102.8343,102.7422,102.7606,6787.0
2020-01-10 15:40:00,111.6,111.6,111.47,111.56,6467.0,102.7974,102.7974,102.6777,102.7606,6467.0
2020-01-10 15:45:00,111.57,111.63,111.48,111.48,10847.0,102.7698,102.8251,102.6869,102.6869,10847.0
2020-01-10 15:50:00,111.48,111.65,111.48,111.57,21561.0,102.6869,102.8435,102.6869,102.7698,21561.0
2020-01-10 15:55:00,111.57,111.71,111.54,111.7,62691.0,102.7698,102.8988,102.7422,102.8895,62691.0
2020-01-13 09:30:00,111.77,112.1,111.74,111.74,16128.0,102.954,103.258,102.9264,102.9264,16128.0
2020-01-13 09:35:00,111.93,112.14,111.89,112.13,3215.0,103.1014,103.2948,103.0646,103.2856,3215.0
2020-01-13 09:40:00,112.09,112.12,111.91,112.0,2916.0,103.2488,103.2764,103.083,103.1659,2916.0
2020-01-13 09:45:00,112.05,112.05,111.83,111.98,2123.0,103.2119,103.2119,103.0093,103.1475,2123.0
2020-01-13 09:50:00,112.0,112.0,111.84,111.9,1972.0,103.1659,103.1659,103.0185,103.0738,1972.0
2020-01-13 09:55:00,111.95,112.01,111.93,111.96,2500.0,103.1198,103.1751,103.1014,103.129,2500.0
2020-01-13 10:00:00,111.97,112.0,111.9,111.9,1912.0,103.1383,103.1659,103.0738,103.0738,1912.0
2020-01-13 10:05:00,111.9,111.9,111.81,111.85,8780.0,103.0738,103.0738,102.9909,103.0277,8780.0
2020-01-13 10:10:00,111.86,111.87,111.8,111.8,3118.0,103.0369,103.0461,102.9817,102.9817,3118.0
2020-01-13 10:15:00,111.83,111.88,111.72,111.72,3142.0,103.0093,103.0554,102.908,102.908,3142.0
2020-01-13 10:20:00,111.7,111.84,111.7,111.83,3320.0,102.8895,103.0185,102.8895,103.0093,3320.0
2020-01-13 10:25:00,111.8,111.84,111.78,111.83,2500.0,102.9817,103.0185,102.9632,103.0093,2500.0
2020-01-13 10:30:00,111.84,111.88,111.8,111.85,1800.0,103.0185,103.0554,102.9817,103.0277,1800.0
2020-01-13 10:35:00,111.84,111.89,111.82,111.87,4895.0,103.0185,103.0646,103.0001,103.0461,4895.0
2020-01-13 10:40:00,111.86,111.89,111.81,111.83,1400.0,103.0369,103.0646,102.9909,103.0093,1400.0
2020-01-13 10:45:00,111.8,111.87,111.8,111.87,2340.0,102.9817,103.0461,102.9817,103.0461,2340.0
2020-01-13 10:50:00,111.87,111.89,111.79,111.82,3169.0,103.0461,103.0646,102.9724,103.0001,3169.0
2020-01-13 10:55:00,111.82,111.99,111.82,111.96,4882.0,103.0001,103.1567,103.0001,103.129,4882.0
2020-01-13 11:00:00,111.94,111.96,111.89,111.91,5269.0,103.1106,103.129,103.0646,103.083,5269.0
2020-01-13 11:05:00,111.91,112.0,111.88,112.0,7320.0,103.083,103.1659,103.0554,103.1659,7320.0
2020-01-13 11:10:00,111.99,112.0,111.92,111.97,6018.0,103.1567,103.1659,103.0922,103.1383,6018.0
2020-01-13 11:15:00,111.97,112.0,111.9,111.91,2975.0,103.1383,103.1659,103.0738,103.083,2975.0
2020-01-13 11:20:00,111.91,112.02,111.89,112.0,9221.0,103.083,103.1843,103.0646,103.1659,9221.0
2020-01-13 11:25:00,111.99,112.07,111.93,111.94,16964.0,103.1567,103.2304,103.1014,103.1106,16964.0
2020-01-13 11:30:00,111.96,112.01,111.9,111.94,5400.0,103.129,103.1751,103.0738,103.1106,5400.0
2020-01-13 11:35:00,111.95,112.0,111.93,112.0,3850.0,103.1198,103.1659,103.1014,103.1659,3850.0
2020-01-13 11:40:00,111.98,112.0,111.94,111.98,6174.0,103.1475,103.1659,103.1106,103.1475,6174.0
2020-01-13 11:45:00,111.98,111.99,111.93,111.98,11405.0,103.1475,103.1567,103.1014,103.1475,11405.0
2020-01-13 11:50:00,112.0,112.0,111.95,111.95,7120.0,103.1659,103.1659,103.1198,103.1198,7120.0
2020-01-13 11:55:00,111.97,112.21,111.95,112.2,9305.0,103.1383,103.3593,103.1198,103.3501,9305.0
2020-01-13 12:00:00,112.21,112.28,112.2,112.23,8083.0,103.3593,103.4238,103.3501,103.3777,8083.0
2020-01-13 12:05:00,112.23,112.26,112.21,112.21,2335.0,103.3777,103.4054,103.3593,103.3593,2335.0
2020-01-13 12:10:00,112.24,112.28,112.23,112.25,2943.0,103.387,103.4238,103.3777,103.3962,2943.0
2020-01-13 12:15:00,112.24,112.3,112.23,112.3,5439.0,103.387,103.4422,103.3777,103.4422,5439.0
2020-01-13 12:20:00,112.31,112.32,112.27,112.28,3107.0,103.4514,103.4606,103.4146,103.4238,3107.0
2020-01-13 12:25:00,112.27,112.31,112.24,112.3,4023.0,103.4146,103.4514,103.387,103.4422,4023.0
2020-01-13 12:30:00,112.29,112.35,112.28,112.34,3391.0,103.433,103.4883,103.4238,103.4791,3391.0
2020-01-13 12:35:00,112.29,112.31,112.26,112.31,2751.0,103.433,103.4514,103.4054,103.4514,2751.0
2020-01-13 12:40:00,112.31,112.36,112.31,112.36,4512.0,103.4514,103.4975,103.4514,103.4975,4512.0
2020-01-13 12:45:00,112.36,112.38,112.36,112.38,1410.0,103.4975,103.5159,103.4975,103.5159,1410.0
2020-01-13 12:50:00,112.34,112.35,112.32,112.33,3471.0,103.4791,103.4883,103.4606,103.4699,3471.0
2020-01-13 12:55:00,112.32,112.32,112.23,112.23,7910.0,103.4606,103.4606,103.3777,103.3777,7910.0
2020-01-13 13:00:00,112.23,112.23,112.11,112.11,7801.0,103.3777,103.3777,103.2672,103.2672,7801.0
2020-01-13 13:05:00,112.11,112.12,112.09,112.11,6499.0,103.2672,103.2764,103.2488,103.2672,6499.0
2020-01-13 13:10:00,112.09,112.15,112.04,112.05,5811.0,103.2488,103.3041,103.2027,103.2119,5811.0
2020-01-13 13:15:00,112.05,112.07,111.98,111.99,4225.0,103.2119,103.2304,103.1475,103.1567,4225.0
2020-01-13 13:20:00,111.98,112.06,111.97,112.02,6011.0,103.1475,103.2212,103.1383,103.1843,6011.0
2020-01-13 13:25:00,112.02,112.05,111.98,111.99,4813.0,103.1843,103.2119,103.1475,103.1567,4813.0
2020-01-13 13:30:00,111.99,111.99,111.89,111.9,4802.0,103.1567,103.1567,103.0646,103.0738,4802.0
2020-01-13 13:35:00,111.89,111.91,111.86,111.91,3991.0,103.0646,103.083,103.0369,103.083,3991.0
2020-01-13 13:40:00,111.9,111.96,111.9,111.94,2402.0,103.0738,103.129,103.0738,103.1106,2402.0
2020-01-13 13:45:00,111.91,111.92,111.9,111.92,3000.0,103.083,103.0922,103.0738,103.0922,3000.0
2020-01-13 13:50:00,111.96,111.99,111.95,111.96,2100.0,103.129,103.1567,103.1198,103.129,2100.0
2020-01-13 13:55:00,111.95,111.95,111.92,111.94,3282.0,103.1198,103.1198,103.0922,103.1106,3282.0
2020-01-13 14:00:00,111.91,111.93,111.8,111.84,5999.0,103.083,103.1014,102.9817,103.0185,5999.0
2020-01-13 14:05:00,111.85,111.9,111.83,111.88,3347.0,103.0277,103.0738,103.0093,103.0554,3347.0
2020-01-13 14:10:00,111.88,111.9,111.84,111.89,3571.0,103.0554,103.0738,103.0185,103.0646,3571.0
2020-01-13 14:15:00,111.9,111.94,111.85,111.94,3585.0,103.0738,103.1106,103.0277,103.1106,3585.0
2020-01-13 14:20:00,111.95,111.95,111.91,111.92,4261.0,103.1198,103.1198,103.083,103.0922,4261.0
2020-01-13 14:25:00,111.92,111.93,111.89,111.93,4201.0,103.0922,103.1014,103.0646,103.1014,4201.0
2020-01-13 14:30:00,111.93,112.0,111.93,112.0,2299.0,103.1014,103.1659,103.1014,103.1659,2299.0
2020-01-13 14:35:00,112.0,112.01,111.94,111.95,3148.0,103.1659,103.1751,103.1106,103.1198,3148.0
2020-01-13 14:40:00,111.94,111.99,111.94,111.98,3731.0,103.1106,103.1567,103.1106,103.1475,3731.0
2020-01-13 14:45:00,111.98,111.99,111.96,111.99,2400.0,103.1475,103.1567,103.129,103.1567,2400.0
2020-01-13 14:50:00,111.99,112.05,111.99,112.05,10203.0,103.1567,103.2119,103.1567,103.2119,10203.0
2020-01-13 14:55:00,112.04,112.09,112.04,112.08,5987.0,103.2027,103.2488,103.2027,103.2396,5987.0
2020-01-13 15:00:00,112.07,112.07,111.96,111.98,6089.0,103.2304,103.2304,103.129,103.1475,6089.0
2020-01-13 15:05:00,111.98,111.98,111.91,111.91,4970.0,103.1475,103.1475,103.083,103.083,4970.0
2020-01-13 15:10:00,111.93,111.97,111.92,111.93,3500.0,103.1014,103.1383,103.0922,103.1014,3500.0
2020-01-13 15:15:00,111.92,111.94,111.84,111.89,5924.0,103.0922,103.1106,103.0185,103.0646,5924.0
2020-01-13 15:20:00,111.89,111.91,111.85,111.85,6297.0,103.0646,103.083,103.0277,103.0277,6297.0
2020-01-13 15:25:00,111.86,111.89,111.84,111.84,6481.0,103.0369,103.0646,103.0185,103.0185,6481.0
2020-01-13 15:30:00,111.87,111.96,111.86,111.96,8159.0,103.0461,103.129,103.0369,103.129,8159.0
2020-01-13 15:35:00,111.97,111.97,111.92,111.93,11236.0,103.1383,103.1383,103.0922,103.1014,11236.0
2020-01-13 15:40:00,111.94,111.99,111.87,111.92,19896.0,103.1106,103.1567,103.0461,103.0922,19896.0
2020-01-13 15:45:00,111.92,112.05,111.92,112.04,13226.0,103.0922,103.2119,103.0922,103.2027,13226.0
2020-01-13 15:50:00,112.03,112.14,112.0,112.1,26849.0,103.1935,103.2948,103.1659,103.258,26849.0
2020-01-13 15:55:00,112.1,112.2,111.97,112.02,123311.0,103.258,103.3501,103.1383,103.1843,123311.0
2020-01-14 09:30:00,111.78,112.17,111.56,112.17,19078.0,102.9632,103.3225,102.7606,103.3225,19078.0
2020-01-14 09:35:00,112.17,112.17,111.86,111.86,7846.0,103.3225,103.3225,103.0369,103.0369,7846.0
2020-01-14 09:40:00,111.86,111.93,111.76,111.82,4640.0,103.0369,103.1014,102.9448,103.0001,4640.0
2020-01-14 09:45:00,111.75,111.98,111.71,111.91,6736.0,102.9356,103.1475,102.8988,103.083,6736.0
2020-01-14 09:50:00,111.91,111.92,111.73,111.92,4804.0,103.083,103.0922,102.9172,103.0922,4804.0
2020-01-14 09:55:00,112.01,112.11,111.98,112.05,4647.0,103.1751,103.2672,103.1475,103.2119,4647.0
2020-01-14 10:00:00,112.07,112.09,111.96,111.96,6891.0,103.2304,103.2488,103.129,103.129,6891.0
2020-01-14 10:05:00,111.92,111.93,111.72,111.75,4192.0,103.0922,103.1014,102.908,102.9356,4192.0
2020-01-14 10:10:00,111.73,111.86,111.73,111.85,7385.0,102.9172,103.0369,102.9172,103.0277,7385.0
2020-01-14 10:15:00,111.87,111.88,111.73,111.74,3027.0,103.0461,103.0554,102.9172,102.9264,3027.0
2020-01-14 10:20:00,111.7,111.82,111.7,111.76,3820.0,102.8895,103.0001,102.8895,102.9448,3820.0
2020-01-14 10:25:00,111.77,111.87,111.74,111.74,6884.0,102.954,103.0461,102.9264,102.9264,6884.0
2020-01-14 10:30:00,111.74,111.8,111.74,111.78,7602.0,102.9264,102.9817,102.9264,102.9632,7602.0
2020-01-14 10:35:00,111.77,111.88,111.77,111.86,2105.0,102.954,103.0554,102.954,103.0369,2105.0
2020-01-14 10:40:00,111.86,111.95,111.86,111.93,3850.0,103.0369,103.1198,103.0369,103.1014,3850.0
2020-01-14 10:45:00,111.94,112.1,111.93,112.02,4218.0,103.1106,103.258,103.1014,103.1843,4218.0
2020-01-14 10:50:00,112.01,112.02,111.99,112.02,2521.0,103.1751,103.1843,103.1567,103.1843,2521.0
2020-01-14 10:55:00,112.01,112.02,111.92,112.0,4000.0,103.1751,103.1843,103.0922,103.1659,4000.0
2020-01-14 11:00:00,112.0,112.06,111.96,112.0,7097.0,103.1659,103.2212,103.129,103.1659,7097.0
2020-01-14 11:05:00,111.99,112.05,111.95,111.98,8585.0,103.1567,103.2119,103.1198,103.1475,8585.0
2020-01-14 11:10:00,111.96,111.96,111.88,111.89,3344.0,103.129,103.129,103.0554,103.0646,3344.0
2020-01-14 11:15:00,111.87,111.95,111.87,111.87,2560.0,103.0461,103.1198,103.0461,103.0461,2560.0
2020-01-14 11:20:00,111.87,111.88,111.73,111.76,5598.0,103.0461,103.0554,102.9172,102.9448,5598.0
2020-01-14 11:25:00,111.76,111.78,111.72,111.78,4533.0,102.9448,102.9632,102.908,102.9632,4533.0
2020-01-14 11:30:00,111.77,111.85,111.76,111.8,5048.0,102.954,103.0277,102.9448,102.9817,5048.0
2020-01-14 11:35:00,111.82,111.89,111.81,111.88,9804.0,103.0001,103.0646,102.9909,103.0554,9804.0
2020-01-14 11:40:00,111.87,111.91,111.87,111.9,2073.0,103.0461,103.083,103.0461,103.0738,2073.0
2020-01-14 11:45:00,111.89,111.96,111.88,111.96,3168.0,103.0646,103.129,103.0554,103.129,3168.0
2020-01-14 11:50:00,111.96,111.98,111.91,111.96,3279.0,103.129,103.1475,103.083,103.129,3279.0
2020-01-14 11:55:00,111.97,112.05,111.96,112.05,3393.0,103.1383,103.2119,103.129,103.2119,3393.0
2020-01-14 12:00:00,112.07,112.1,112.06,112.07,3403.0,103.2304,103.258,103.2212,103.2304,3403.0
2020-01-14 12:05:00,112.07,112.08,112.01,112.01,3699.0,103.2304,103.2396,103.1751,103.1751,3699.0
2020-01-14 12:10:00,112.01,112.02,111.99,111.99,5375.0,103.1751,103.1843,103.1567,103.1567,5375.0
2020-01-14 12:15:00,111.98,111.99,111.91,111.91,5461.0,103.1475,103.1567,103.083,103.083,5461.0
2020-01-14 12:20:00,111.91,111.93,111.86,111.91,7611.0,103.083,103.1014,103.0369,103.083,7611.0
2020-01-14 12:25:00,111.89,111.93,111.86,111.93,2526.0,103.0646,103.1014,103.0369,103.1014,2526.0
2020-01-14 12:30:00,111.93,111.98,111.93,111.94,3169.0,103.1014,103.1475,103.1014,103.1106,3169.0
2020-01-14 12:35:00,111.94,112.04,111.94,112.0,3144.0,103.1106,103.2027,103.1106,103.1659,3144.0
2020-01-14 12:40:00,112.0,112.06,111.96,112.05,2259.0,103.1659,103.2212,103.129,103.2119,2259.0
2020-01-14 12:45:00,112.05,112.09,111.99,112.02,59800.0,103.2119,103.2488,103.1567,103.1843,59800.0
2020-01-14 12:50:00,112.02,112.04,111.99,112.01,3701.0,103.1843,103.2027,103.1567,103.1751,3701.0
2020-01-14 12:55:00,112.03,112.07,112.01,112.06,2782.0,103.1935,103.2304,103.1751,103.2212,2782.0
2020-01-14 13:00:00,112.04,112.1,112.04,112.08,4607.0,103.2027,103.258,103.2027,103.2396,4607.0
2020-01-14 13:05:00,112.09,112.14,112.04,112.07,31746.0,103.2488,103.2948,103.2027,103.2304,31746.0
2020-01-14 13:10:00,112.08,112.09,111.97,112.0,8988.0,103.2396,103.2488,103.1383,103.1659,8988.0
2020-01-14 13:15:00,112.01,112.02,111.92,111.99,13284.0,103.1751,103.1843,103.0922,103.1567,13284.0
2020-01-14 13:20:00,111.99,112.03,111.98,112.0,4313.0,103.1567,103.1935,103.1475,103.1659,4313.0
2020-01-14 13:25:00,112.0,112.02,111.96,112.01,15234.0,103.1659,103.1843,103.129,103.1751,15234.0
2020-01-14 13:30:00,111.99,112.02,111.97,111.98,6619.0,103.1567,103.1843,103.1383,103.1475,6619.0
2020-01-14 13:35:00,111.97,111.99,111.7,111.95,15533.0,103.1383,103.1567,102.8895,103.1198,15533.0
2020-01-14 13:40:00,112.0,112.0,111.84,111.84,3901.0,103.1659,103.1659,103.0185,103.0185,3901.0
2020-01-14 13:45:00,111.86,111.91,111.8,111.91,4855.0,103.0369,103.083,102.9817,103.083,4855.0
2020-01-14 13:50:00,111.94,111.96,111.88,111.93,3402.0,103.1106,103.129,103.0554,103.1014,3402.0
2020-01-14 13:55:00,111.9,111.9,111.81,111.81,7758.0,103.0738,103.0738,102.9909,102.9909,7758.0
2020-01-14 14:00:00,111.8,111.82,111.67,111.71,20235.0,102.9817,103.0001,102.8619,102.8988,20235.0
2020-01-14 14:05:00,111.7,111.79,111.59,111.65,10352.0,102.8895,102.9724,102.7882,102.8435,10352.0
2020-01-14 14:10:00,111.65,111.7,111.59,111.66,7727.0,102.8435,102.8895,102.7882,102.8527,7727.0
2020-01-14 14:15:00,111.69,111.7,111.63,111.67,6674.0,102.8803,102.8895,102.8251,102.8619,6674.0
2020-01-14 14:20:00,111.68,111.7,111.64,111.65,10735.0,102.8711,102.8895,102.8343,102.8435,10735.0
2020-01-14 14:25:00,111.65,111.7,111.65,111.7,10983.0,102.8435,102.8895,102.8435,102.8895,10983.0
2020-01-14 14:30:00,111.68,111.74,111.68,111.73,8498.0,102.8711,102.9264,102.8711,102.9172,8498.0
2020-01-14 14:35:00,111.74,111.75,111.68,111.71,11508.0,102.9264,102.9356,102.8711,102.8988,11508.0
2020-01-14 14:40:00,111.71,111.76,111.69,111.7,10306.0,102.8988,102.9448,102.8803,102.8895,10306.0
2020-01-14 14:45:00,111.7,111.72,111.68,111.69,2811.0,102.8895,102.908,102.8711,102.8803,2811.0
2020-01-14 14:50:00,111.69,111.71,111.63,111.67,5800.0,102.8803,102.8988,102.8251,102.8619,5800.0
2020-01-14 14:55:00,111.67,111.67,111.55,111.56,9934.0,102.8619,102.8619,102.7514,102.7606,9934.0
2020-01-14 15:00:00,111.58,111.68,111.54,111.65,10969.0,102.779,102.8711,102.7422,102.8435,10969.0
2020-01-14 15:05:00,111.65,111.69,111.62,111.65,7855.0,102.8435,102.8803,102.8159,102.8435,7855.0
2020-01-14 15:10:00,111.65,111.66,111.53,111.58,7056.0,102.8435,102.8527,102.733,102.779,7056.0
2020-01-14 15:15:00,111.57,111.63,111.52,111.59,9976.0,102.7698,102.8251,102.7237,102.7882,9976.0
2020-01-14 15:20:00,111.59,111.62,111.58,111.59,7900.0,102.7882,102.8159,102.779,102.7882,7900.0
2020-01-14 15:25:00,111.6,111.6,111.43,111.46,8950.0,102.7974,102.7974,102.6408,102.6685,8950.0
2020-01-14 15:30:00,111.43,111.45,111.36,111.37,16022.0,102.6408,102.6593,102.5764,102.5856,16022.0
2020-01-14 15:35:00,111.37,111.37,111.29,111.32,18846.0,102.5856,102.5856,102.5119,102.5395,18846.0
2020-01-14 15:40:00,111.33,111.37,111.26,111.26,17668.0,102.5487,102.5856,102.4843,102.4843,17668.0
2020-01-14 15:45:00,111.27,111.39,111.23,111.23,23022.0,102.4935,102.604,102.4566,102.4566,23022.0
2020-01-14 15:50:00,111.21,111.27,111.16,111.27,26428.0,102.4382,102.4935,102.3921,102.4935,26428.0
2020-01-14 15:55:00,111.27,111.51,111.27,111.51,97712.0,102.4935,102.7145,102.4935,102.7145,97712.0
2020-01-15 09:30:00,111.48,111.86,111.36,111.77,16360.0,102.6869,103.0369,102.5764,102.954,16360.0
2020-01-15 09:35:00,111.82,112.17,111.82,112.11,10190.0,103.0001,103.3225,103.0001,103.2672,10190.0
2020-01-15 09:40:00,112.18,112.4,112.16,112.21,11619.0,103.3317,103.5343,103.3133,103.3593,11619.0
2020-01-15 09:45:00,112.17,112.23,112.11,112.11,10101.0,103.3225,103.3777,103.2672,103.2672,10101.0
2020-01-15 09:50:00,112.06,112.22,112.06,112.22,2177.0,103.2212,103.3685,103.2212,103.3685,2177.0
2020-01-15 09:55:00,112.2,112.26,112.19,112.19,5933.0,103.3501,103.4054,103.3409,103.3409,5933.0
2020-01-15 10:00:00,112.23,112.32,112.21,112.24,12926.0,103.3777,103.4606,103.3593,103.387,12926.0
2020-01-15 10:05:00,112.24,112.26,112.05,112.07,5256.0,103.387,103.4054,103.2119,103.2304,5256.0
2020-01-15 10:10:00,112.08,112.15,111.99,112.06,20749.0,103.2396,103.3041,103.1567,103.2212,20749.0
2020-01-15 10:15:00,112.05,112.08,112.04,112.05,5143.0,103.2119,103.2396,103.2027,103.2119,5143.0
2020-01-15 10:20:00,112.07,112.17,112.04,112.14,10439.0,103.2304,103.3225,103.2027,103.2948,10439.0
2020-01-15 10:25:00,112.13,112.17,112.11,112.17,4282.0,103.2856,103.3225,103.2672,103.3225,4282.0
2020-01-15 10:30:00,112.15,112.21,112.11,112.18,8773.0,103.3041,103.3593,103.2672,103.3317,8773.0
2020-01-15 10:35:00,112.15,112.28,112.13,112.18,15110.0,103.3041,103.4238,103.2856,103.3317,15110.0
2020-01-15 10:40:00,112.19,112.25,112.15,112.24,24000.0,103.3409,103.3962,103.3041,103.387,24000.0
2020-01-15 10:45:00,112.24,112.3,112.13,112.25,61193.0,103.387,103.4422,103.2856,103.3962,61193.0
2020-01-15 10:50:00,112.27,112.47,112.25,112.47,12379.0,103.4146,103.5988,103.3962,103.5988,12379.0
2020-01-15 10:55:00,112.46,112.5,112.43,112.48,7191.0,103.5896,103.6264,103.562,103.608,7191.0
2020-01-15 11:00:00,112.48,112.5,112.4,112.48,10036.0,103.608,103.6264,103.5343,103.608,10036.0
2020-01-15 11:05:00,112.46,112.48,112.33,112.36,10882.0,103.5896,103.608,103.4699,103.4975,10882.0
2020-01-15 11:10:00,112.33,112.33,112.22,112.26,3041.0,103.4699,103.4699,103.3685,103.4054,3041.0
2020-01-15 11:15:00,112.22,112.3,112.21,112.25,5626.0,103.3685,103.4422,103.3593,103.3962,5626.0
2020-01-15 11:20:00,112.25,112.3,112.23,112.25,6938.0,103.3962,103.4422,103.3777,103.3962,6938.0
2020-01-15 11:25:00,112.23,112.27,112.22,112.25,4307.0,103.3777,103.4146,103.3685,103.3962,4307.0
2020-01-15 11:30:00,112.26,112.44,112.25,112.44,15568.0,103.4054,103.5712,103.3962,103.5712,15568.0
2020-01-15 11:35:00,112.42,112.48,112.42,112.48,4700.0,103.5528,103.608,103.5528,103.608,4700.0
2020-01-15 11:40:00,112.47,112.56,112.39,112.42,19584.0,103.5988,103.6817,103.5251,103.5528,19584.0
2020-01-15 11:45:00,112.39,112.51,112.39,112.51,6173.0,103.5251,103.6357,103.5251,103.6357,6173.0
2020-01-15 11:50:00,112.53,112.54,112.46,112.48,6092.0,103.6541,103.6633,103.5896,103.608,6092.0
2020-01-15 11:55:00,112.48,112.51,112.34,112.44,15528.0,103.608,103.6357,103.4791,103.5712,15528.0
2020-01-15 12:00:00,112.45,112.45,112.35,112.36,5900.0,103.5804,103.5804,103.4883,103.4975,5900.0
2020-01-15 12:05:00,112.36,112.42,112.35,112.38,6037.0,103.4975,103.5528,103.4883,103.5159,6037.0
2020-01-15 12:10:00,112.38,112.41,112.31,112.34,7555.0,103.5159,103.5435,103.4514,103.4791,7555.0
2020-01-15 12:15:00,112.33,112.42,112.31,112.32,12747.0,103.4699,103.5528,103.4514,103.4606,12747.0
2020-01-15 12:20:00,112.33,112.36,112.32,112.34,2900.0,103.4699,103.4975,103.4606,103.4791,2900.0
2020-01-15 12:25:00,112.35,112.36,112.21,112.21,9159.0,103.4883,103.4975,103.3593,103.3593,9159.0
2020-01-15 12:30:00,112.21,112.33,112.21,112.31,5123.0,103.3593,103.4699,103.3593,103.4514,5123.0
2020-01-15 12:35:00,112.3,112.35,112.29,112.31,4521.0,103.4422,103.4883,103.433,103.4514,4521.0
2020-01-15 12:40:00,112.3,112.31,112.26,112.26,3103.0,103.4422,103.4514,103.4054,103.4054,3103.0
2020-01-15 12:45:00,112.24,112.26,112.19,112.19,4071.0,103.387,103.4054,103.3409,103.3409,4071.0
2020-01-15 12:50:00,112.18,112.18,112.08,112.12,5278.0,103.3317,103.3317,103.2396,103.2764,5278.0
2020-01-15 12:55:00,112.12,112.12,112.0,112.02,4497.0,103.2764,103.2764,103.1659,103.1843,4497.0
2020-01-15 13:00:00,112.03,112.09,112.0,112.08,4565.0,103.1935,103.2488,103.1659,103.2396,4565.0
2020-01-15 13:05:00,112.09,112.1,112.01,112.09,9266.0,103.2488,103.258,103.1751,103.2488,9266.0
2020-01-15 13:10:00,112.09,112.15,112.05,112.11,5482.0,103.2488,103.3041,103.2119,103.2672,5482.0
2020-01-15 13:15:00,112.09,112.12,112.07,112.12,2900.0,103.2488,103.2764,103.2304,103.2764,2900.0
2020-01-15 13:20:00,112.1,112.1,112.01,112.02,5782.0,103.258,103.258,103.1751,103.1843,5782.0
2020-01-15 13:25:00,112.01,112.06,112.0,112.03,4204.0,103.1751,103.2212,103.1659,103.1935,4204.0
2020-01-15 13:30:00,112.04,112.08,111.97,112.04,6697.0,103.2027,103.2396,103.1383,103.2027,6697.0
2020-01-15 13:35:00,112.02,112.04,112.01,112.02,5459.0,103.1843,103.2027,103.1751,103.1843,5459.0
2020-01-15 13:40:00,112.03,112.1,112.01,112.02,14623.0,103.1935,103.258,103.1751,103.1843,14623.0
2020-01-15 13:45:00,112.01,112.01,111.89,111.93,9919.0,103.1751,103.1751,103.0646,103.1014,9919.0
2020-01-15 13:50:00,111.93,111.95,111.88,111.89,5258.0,103.1014,103.1198,103.0554,103.0646,5258.0
2020-01-15 13:55:00,111.88,111.9,111.82,111.88,8071.0,103.0554,103.0738,103.0001,103.0554,8071.0
2020-01-15 14:00:00,111.89,111.96,111.89,111.93,5499.0,103.0646,103.129,103.0646,103.1014,5499.0
2020-01-15 14:05:00,111.95,112.04,111.91,112.03,10025.0,103.1198,103.2027,103.083,103.1935,10025.0
2020-01-15 14:10:00,112.04,112.06,112.01,112.01,10757.0,103.2027,103.2212,103.1751,103.1751,10757.0
2020-01-15 14:15:00,112.01,112.01,111.95,111.99,18541.0,103.1751,103.1751,103.1198,103.1567,18541.0
2020-01-15 14:20:00,111.98,112.05,111.96,111.96,8192.0,103.1475,103.2119,103.129,103.129,8192.0
2020-01-15 14:25:00,111.97,112.04,111.95,112.04,7652.0,103.1383,103.2027,103.1198,103.2027,7652.0
2020-01-15 14:30:00,112.04,112.1,112.0,112.09,6398.0,103.2027,103.258,103.1659,103.2488,6398.0
2020-01-15 14:35:00,112.09,112.12,112.04,112.1,7031.0,103.2488,103.2764,103.2027,103.258,7031.0
2020-01-15 14:40:00,112.08,112.1,112.03,112.03,5812.0,103.2396,103.258,103.1935,103.1935,5812.0
2020-01-15 14:45:00,112.02,112.06,112.0,112.0,7588.0,103.1843,103.2212,103.1659,103.1659,7588.0
2020-01-15 14:50:00,112.01,112.05,111.97,112.03,7303.0,103.1751,103.2119,103.1383,103.1935,7303.0
2020-01-15 14:55:00,112.03,112.03,111.94,111.94,3821.0,103.1935,103.1935,103.1106,103.1106,3821.0
2020-01-15 15:00:00,111.93,111.93,111.81,111.84,6197.0,103.1014,103.1014,102.9909,103.0185,6197.0
2020-01-15 15:05:00,111.83,111.83,111.73,111.74,6056.0,103.0093,103.0093,102.9172,102.9264,6056.0
2020-01-15 15:10:00,111.75,111.86,111.74,111.84,5973.0,102.9356,103.0369,102.9264,103.0185,5973.0
2020-01-15 15:15:00,111.84,111.84,111.75,111.81,8586.0,103.0185,103.0185,102.9356,102.9909,8586.0
2020-01-15 15:20:00,111.79,111.83,111.79,111.81,6894.0,102.9724,103.0093,102.9724,102.9909,6894.0
2020-01-15 15:25:00,111.82,111.85,111.74,111.84,8756.0,103.0001,103.0277,102.9264,103.0185,8756.0
2020-01-15 15:30:00,111.84,111.84,111.72,111.77,8615.0,103.0185,103.0185,102.908,102.954,8615.0
2020-01-15 15:35:00,111.78,111.87,111.76,111.82,13562.0,102.9632,103.0461,102.9448,103.0001,13562.0
2020-01-15 15:40:00,111.82,111.83,111.72,111.79,15168.0,103.0001,103.0093,102.908,102.9724,15168.0
2020-01-15 15:45:00,111.78,111.93,111.76,111.87,13621.0,102.9632,103.1014,102.9448,103.0461,13621.0
2020-01-15 15:50:00,111.86,112.03,111.86,112.03,20699.0,103.0369,103.1935,103.0369,103.1935,20699.0
2020-01-15 15:55:00,112.02,112.23,111.97,112.21,94918.0,103.1843,103.3777,103.1383,103.3593,94918.0
2020-01-16 09:30:00,112.72,112.81,112.24,112.78,16625.0,103.8291,103.912,103.387,103.8844,16625.0
2020-01-16 09:35:00,112.74,112.82,112.53,112.81,6116.0,103.8475,103.9212,103.6541,103.912,6116.0
2020-01-16 09:40:00,112.77,112.9,112.7,112.7,8299.0,103.8752,103.9949,103.8107,103.8107,8299.0
2020-01-16 09:45:00,112.65,112.71,112.53,112.64,12905.0,103.7646,103.8199,103.6541,103.7554,12905.0
2020-01-16 09:50:00,112.6,112.66,112.5,112.63,7660.0,103.7186,103.7738,103.6264,103.7462,7660.0
2020-01-16 09:55:00,112.67,112.74,112.57,112.74,7890.0,103.783,103.8475,103.6909,103.8475,7890.0
2020-01-16 10:00:00,112.86,112.93,112.5,112.5,4159.0,103.9581,104.0225,103.6264,103.6264,4159.0
2020-01-16 10:05:00,112.5,112.51,112.39,112.48,7293.0,103.6264,103.6357,103.5251,103.608,7293.0
2020-01-16 10:10:00,112.51,112.51,112.29,112.29,2806.0,103.6357,103.6357,103.433,103.433,2806.0
2020-01-16 10:15:00,112.29,112.37,112.22,112.27,6424.0,103.433,103.5067,103.3685,103.4146,6424.0
2020-01-16 10:20:00,112.28,112.36,112.17,112.19,5303.0,103.4238,103.4975,103.3225,103.3409,5303.0
2020-01-16 10:25:00,112.2,112.37,112.2,112.33,6680.0,103.3501,103.5067,103.3501,103.4699,6680.0
2020-01-16 10:30:00,112.34,112.46,112.32,112.46,4422.0,103.4791,103.5896,103.4606,103.5896,4422.0
2020-01-16 10:35:00,112.46,112.54,112.43,112.45,5337.0,103.5896,103.6633,103.562,103.5804,5337.0
2020-01-16 10:40:00,112.47,112.51,112.42,112.43,4365.0,103.5988,103.6357,103.5528,103.562,4365.0
2020-01-16 10:45:00,112.43,112.46,112.35,112.4,7560.0,103.562,103.5896,103.4883,103.5343,7560.0
2020-01-16 10:50:00,112.39,112.41,112.32,112.41,4908.0,103.5251,103.5435,103.4606,103.5435,4908.0
2020-01-16 10:55:00,112.43,112.49,112.41,112.49,3932.0,103.562,103.6172,103.5435,103.6172,3932.0
2020-01-16 11:00:00,112.52,112.53,112.41,112.43,5503.0,103.6449,103.6541,103.5435,103.562,5503.0
2020-01-16 11:05:00,112.42,112.52,112.42,112.51,3315.0,103.5528,103.6449,103.5528,103.6357,3315.0
2020-01-16 11:10:00,112.51,112.54,112.47,112.51,5797.0,103.6357,103.6633,103.5988,103.6357,5797.0
2020-01-16 11:15:00,112.5,112.5,112.42,112.43,6287.0,103.6264,103.6264,103.5528,103.562,6287.0
2020-01-16 11:20:00,112.43,112.46,112.41,112.44,3700.0,103.562,103.5896,103.5435,103.5712,3700.0
2020-01-16 11:25:00,112.43,112.48,112.39,112.41,4332.0,103.562,103.608,103.5251,103.5435,4332.0
2020-01-16 11:30:00,112.4,112.41,112.36,112.37,3644.0,103.5343,103.5435,103.4975,103.5067,3644.0
2020-01-16 11:35:00,112.39,112.49,112.37,112.48,3708.0,103.5251,103.6172,103.5067,103.608,3708.0
2020-01-16 11:40:00,112.51,112.61,112.51,112.61,3736.0,103.6357,103.7278,103.6357,103.7278,3736.0
2020-01-16 11:45:00,112.61,112.63,112.57,112.59,7089.0,103.7278,103.7462,103.6909,103.7093,7089.0
2020-01-16 11:50:00,112.61,112.61,112.56,112.59,8028.0,103.7278,103.7278,103.6817,103.7093,8028.0
2020-01-16 11:55:00,112.59,112.63,112.56,112.56,24245.0,103.7093,103.7462,103.6817,103.6817,24245.0
2020-01-16 12:00:00,112.57,112.69,112.56,112.66,9263.0,103.6909,103.8015,103.6817,103.7738,9263.0
2020-01-16 12:05:00,112.68,112.71,112.58,112.58,11878.0,103.7923,103.8199,103.7001,103.7001,11878.0
2020-01-16 12:10:00,112.61,112.63,112.51,112.54,18597.0,103.7278,103.7462,103.6357,103.6633,18597.0
2020-01-16 12:15:00,112.52,112.53,112.46,112.52,3584.0,103.6449,103.6541,103.5896,103.6449,3584.0
2020-01-16 12:20:00,112.53,112.53,112.44,112.44,2619.0,103.6541,103.6541,103.5712,103.5712,2619.0
2020-01-16 12:25:00,112.47,112.53,112.46,112.53,2705.0,103.5988,103.6541,103.5896,103.6541,2705.0
2020-01-16 12:30:00,112.54,112.61,112.51,112.56,9102.0,103.6633,103.7278,103.6357,103.6817,9102.0
2020-01-16 12:35:00,112.56,112.6,112.54,112.56,15692.0,103.6817,103.7186,103.6633,103.6817,15692.0
2020-01-16 12:40:00,112.57,112.61,112.51,112.51,8709.0,103.6909,103.7278,103.6357,103.6357,8709.0
2020-01-16 12:45:00,112.51,112.54,112.5,112.53,3381.0,103.6357,103.6633,103.6264,103.6541,3381.0
2020-01-16 12:50:00,112.53,112.53,112.5,112.52,4511.0,103.6541,103.6541,103.6264,103.6449,4511.0
2020-01-16 12:55:00,112.52,112.55,112.49,112.5,5504.0,103.6449,103.6725,103.6172,103.6264,5504.0
2020-01-16 13:00:00,112.51,112.6,112.51,112.55,6693.0,103.6357,103.7186,103.6357,103.6725,6693.0
2020-01-16 13:05:00,112.55,112.55,112.51,112.54,11036.0,103.6725,103.6725,103.6357,103.6633,11036.0
2020-01-16 13:10:00,112.54,112.54,112.5,112.51,5792.0,103.6633,103.6633,103.6264,103.6357,5792.0
2020-01-16 13:15:00,112.51,112.51,112.47,112.5,4559.0,103.6357,103.6357,103.5988,103.6264,4559.0
2020-01-16 13:20:00,112.51,112.52,112.44,112.5,12436.0,103.6357,103.6449,103.5712,103.6264,12436.0
2020-01-16 13:25:00,112.52,112.54,112.48,112.51,5016.0,103.6449,103.6633,103.608,103.6357,5016.0
2020-01-16 13:30:00,112.48,112.5,112.46,112.48,4591.0,103.608,103.6264,103.5896,103.608,4591.0
2020-01-16 13:35:00,112.47,112.5,112.45,112.48,3829.0,103.5988,103.6264,103.5804,103.608,3829.0
2020-01-16 13:40:00,112.47,112.51,112.47,112.5,4555.0,103.5988,103.6357,103.5988,103.6264,4555.0
2020-01-16 13:45:00,112.5,112.51,112.47,112.5,5323.0,103.6264,103.6357,103.5988,103.6264,5323.0
2020-01-16 13:50:00,112.52,112.54,112.5,112.52,6833.0,103.6449,103.6633,103.6264,103.6449,6833.0
2020-01-16 13:55:00,112.52,112.52,112.44,112.5,5552.0,103.6449,103.6449,103.5712,103.6264,5552.0
2020-01-16 14:00:00,112.51,112.52,112.44,112.44,6074.0,103.6357,103.6449,103.5712,103.5712,6074.0
2020-01-16 14:05:00,112.44,112.46,112.39,112.43,5766.0,103.5712,103.5896,103.5251,103.562,5766.0
2020-01-16 14:10:00,112.44,112.47,112.41,112.42,8386.0,103.5712,103.5988,103.5435,103.5528,8386.0
2020-01-16 14:15:00,112.43,112.5,112.43,112.49,7824.0,103.562,103.6264,103.562,103.6172,7824.0
2020-01-16 14:20:00,112.48,112.49,112.45,112.47,5135.0,103.608,103.6172,103.5804,103.5988,5135.0
2020-01-16 14:25:00,112.46,112.49,112.43,112.44,3794.0,103.5896,103.6172,103.562,103.5712,3794.0
2020-01-16 14:30:00,112.45,112.46,112.39,112.39,4050.0,103.5804,103.5896,103.5251,103.5251,4050.0
2020-01-16 14:35:00,112.39,112.42,112.37,112.4,4398.0,103.5251,103.5528,103.5067,103.5343,4398.0
2020-01-16 14:40:00,112.39,112.39,112.34,112.35,3278.0,103.5251,103.5251,103.4791,103.4883,3278.0
2020-01-16 14:45:00,112.34,112.4,112.34,112.36,6985.0,103.4791,103.5343,103.4791,103.4975,6985.0
2020-01-16 14:50:00,112.38,112.4,112.36,112.36,6268.0,103.5159,103.5343,103.4975,103.4975,6268.0
2020-01-16 14:55:00,112.36,112.5,112.36,112.47,19613.0,103.4975,103.6264,103.4975,103.5988,19613.0
2020-01-16 15:00:00,112.46,112.49,112.4,112.47,12323.0,103.5896,103.6172,103.5343,103.5988,12323.0
2020-01-16 15:05:00,112.47,112.53,112.47,112.48,37521.0,103.5988,103.6541,103.5988,103.608,37521.0
2020-01-16 15:10:00,112.48,112.64,112.47,112.59,53106.0,103.608,103.7554,103.5988,103.7093,53106.0
2020-01-16 15:15:00,112.59,112.61,112.54,112.56,17954.0,103.7093,103.7278,103.6633,103.6817,17954.0
2020-01-16 15:20:00,112.57,112.57,112.5,112.5,6279.0,103.6909,103.6909,103.6264,103.6264,6279.0
2020-01-16 15:25:00,112.5,112.52,112.46,112.48,7635.0,103.6264,103.6449,103.5896,103.608,7635.0
2020-01-16 15:30:00,112.48,112.52,112.47,112.5,14720.0,103.608,103.6449,103.5988,103.6264,14720.0
2020-01-16 15:35:00,112.5,112.54,112.48,112.5,11565.0,103.6264,103.6633,103.608,103.6264,11565.0
2020-01-16 15:40:00,112.5,112.64,112.5,112.62,13448.0,103.6264,103.7554,103.6264,103.737,13448.0
2020-01-16 15:45:00,112.62,112.63,112.51,112.53,41200.0,103.737,103.7462,103.6357,103.6541,41200.0
2020-01-16 15:50:00,112.53,112.71,112.53,112.69,46989.0,103.6541,103.8199,103.6541,103.8015,46989.0
2020-01-16 15:55:00,112.69,112.82,112.6,112.82,80521.0,103.8015,103.9212,103.7186,103.9212,80521.0
2020-01-17 09:30:00,113.08,113.63,113.07,113.54,318352.0,104.1607,104.6673,104.1515,104.5844,318352.0
2020-01-17 09:35:00,113.66,113.78,113.52,113.6,32361.0,104.695,104.8055,104.566,104.6397,32361.0
2020-01-17 09:40:00,113.66,113.77,113.24,113.24,8433.0,104.695,104.7963,104.3081,104.3081,8433.0
2020-01-17 09:45:00,113.29,113.67,113.29,113.62,78094.0,104.3541,104.7042,104.3541,104.6581,78094.0
2020-01-17 09:50:00,113.57,113.58,113.39,113.55,4412.0,104.6121,104.6213,104.4462,104.5936,4412.0
2020-01-17 09:55:00,113.5,113.75,113.48,113.73,97927.0,104.5476,104.7779,104.5291,104.7594,97927.0
2020-01-17 10:00:00,113.69,113.69,113.45,113.49,8197.0,104.7226,104.7226,104.5015,104.5384,8197.0
2020-01-17 10:05:00,113.48,113.63,113.45,113.56,7720.0,104.5291,104.6673,104.5015,104.6028,7720.0
2020-01-17 10:10:00,113.54,113.56,113.45,113.5,23828.0,104.5844,104.6028,104.5015,104.5476,23828.0
2020-01-17 10:15:00,113.5,113.51,113.38,113.49,23779.0,104.5476,104.5568,104.437,104.5384,23779.0
2020-01-17 10:20:00,113.5,113.57,113.47,113.54,8206.0,104.5476,104.6121,104.5199,104.5844,8206.0
2020-01-17 10:25:00,113.51,113.62,113.49,113.61,12557.0,104.5568,104.6581,104.5384,104.6489,12557.0
2020-01-17 10:30:00,113.61,113.65,113.56,113.57,5361.0,104.6489,104.6857,104.6028,104.6121,5361.0
2020-01-17 10:35:00,113.56,113.61,113.54,113.58,6403.0,104.6028,104.6489,104.5844,104.6213,6403.0
2020-01-17 10:40:00,113.55,113.63,113.53,113.63,2808.0,104.5936,104.6673,104.5752,104.6673,2808.0
2020-01-17 10:45:00,113.63,113.68,113.61,113.65,9862.0,104.6673,104.7134,104.6489,104.6857,9862.0
2020-01-17 10:50:00,113.64,113.77,113.64,113.77,12170.0,104.6765,104.7963,104.6765,104.7963,12170.0
2020-01-17 10:55:00,113.77,113.83,113.77,113.8,4595.0,104.7963,104.8515,104.7963,104.8239,4595.0
2020-01-17 11:00:00,113.78,113.83,113.75,113.83,6613.0,104.8055,104.8515,104.7779,104.8515,6613.0
2020-01-17 11:05:00,113.83,113.85,113.78,113.84,29168.0,104.8515,104.87,104.8055,104.8608,29168.0
2020-01-17 11:10:00,113.86,113.92,113.83,113.84,45509.0,104.8792,104.9344,104.8515,104.8608,45509.0
2020-01-17 11:15:00,113.85,113.93,113.84,113.89,18050.0,104.87,104.9437,104.8608,104.9068,18050.0
2020-01-17 11:20:00,113.9,113.9,113.83,113.84,10031.0,104.916,104.916,104.8515,104.8608,10031.0
2020-01-17 11:25:00,113.84,113.97,113.83,113.94,5506.0,104.8608,104.9805,104.8515,104.9529,5506.0
2020-01-17 11:30:00,113.93,113.98,113.91,113.94,3300.0,104.9437,104.9897,104.9252,104.9529,3300.0
2020-01-17 11:35:00,113.95,114.02,113.95,113.96,14187.0,104.9621,105.0266,104.9621,104.9713,14187.0
2020-01-17 11:40:00,113.96,113.98,113.88,113.92,3949.0,104.9713,104.9897,104.8976,104.9344,3949.0
2020-01-17 11:45:00,113.92,113.92,113.84,113.88,4030.0,104.9344,104.9344,104.8608,104.8976,4030.0
2020-01-17 11:50:00,113.88,113.96,113.87,113.94,12763.0,104.8976,104.9713,104.8884,104.9529,12763.0
2020-01-17 11:55:00,113.95,113.95,113.83,113.86,6685.0,104.9621,104.9621,104.8515,104.8792,6685.0
2020-01-17 12:00:00,113.87,113.89,113.78,113.78,11508.0,104.8884,104.9068,104.8055,104.8055,11508.0
2020-01-17 12:05:00,113.79,113.79,113.68,113.78,11345.0,104.8147,104.8147,104.7134,104.8055,11345.0
2020-01-17 12:10:00,113.77,113.85,113.76,113.8,16320.0,104.7963,104.87,104.7871,104.8239,16320.0
2020-01-17 12:15:00,113.77,113.79,113.75,113.75,2962.0,104.7963,104.8147,104.7779,104.7779,2962.0
2020-01-17 12:20:00,113.73,113.75,113.68,113.72,5851.0,104.7594,104.7779,104.7134,104.7502,5851.0
2020-01-17 12:25:00,113.72,113.81,113.72,113.77,9636.0,104.7502,104.8331,104.7502,104.7963,9636.0
2020-01-17 12:30:00,113.81,113.82,113.71,113.73,3956.0,104.8331,104.8423,104.741,104.7594,3956.0
2020-01-17 12:35:00,113.67,113.71,113.65,113.67,2661.0,104.7042,104.741,104.6857,104.7042,2661.0
2020-01-17 12:40:00,113.65,113.69,113.63,113.66,7823.0,104.6857,104.7226,104.6673,104.695,7823.0
2020-01-17 12:45:00,113.66,113.69,113.57,113.62,15681.0,104.695,104.7226,104.6121,104.6581,15681.0
2020-01-17 12:50:00,113.63,113.75,113.63,113.73,17652.0,104.6673,104.7779,104.6673,104.7594,17652.0
2020-01-17 12:55:00,113.73,113.77,113.66,113.67,4178.0,104.7594,104.7963,104.695,104.7042,4178.0
2020-01-17 13:00:00,113.68,113.74,113.63,113.65,5167.0,104.7134,104.7686,104.6673,104.6857,5167.0
2020-01-17 13:05:00,113.64,113.7,113.63,113.65,7575.0,104.6765,104.7318,104.6673,104.6857,7575.0
2020-01-17 13:10:00,113.65,113.65,113.58,113.63,12356.0,104.6857,104.6857,104.6213,104.6673,12356.0
2020-01-17 13:15:00,113.58,113.62,113.57,113.61,4055.0,104.6213,104.6581,104.6121,104.6489,4055.0
2020-01-17 13:20:00,113.61,113.64,113.56,113.58,4871.0,104.6489,104.6765,104.6028,104.6213,4871.0
2020-01-17 13:25:00,113.58,113.61,113.56,113.61,18325.0,104.6213,104.6489,104.6028,104.6489,18325.0
2020-01-17 13:30:00,113.6,113.6,113.57,113.59,2759.0,104.6397,104.6397,104.6121,104.6305,2759.0
2020-01-17 13:35:00,113.58,113.61,113.57,113.59,2781.0,104.6213,104.6489,104.6121,104.6305,2781.0
2020-01-17 13:40:00,113.59,113.6,113.57,113.6,12150.0,104.6305,104.6397,104.6121,104.6397,12150.0
2020-01-17 13:45:00,113.59,113.6,113.56,113.58,3706.0,104.6305,104.6397,104.6028,104.6213,3706.0
2020-01-17 13:50:00,113.58,113.6,113.57,113.58,3400.0,104.6213,104.6397,104.6121,104.6213,3400.0
2020-01-17 13:55:00,113.58,113.7,113.58,113.69,6166.0,104.6213,104.7318,104.6213,104.7226,6166.0
2020-01-17 14:00:00,113.68,113.7,113.65,113.7,7457.0,104.7134,104.7318,104.6857,104.7318,7457.0
2020-01-17 14:05:00,113.69,113.71,113.68,113.68,4727.0,104.7226,104.741,104.7134,104.7134,4727.0
2020-01-17 14:10:00,113.67,113.7,113.64,113.7,12212.0,104.7042,104.7318,104.6765,104.7318,12212.0
2020-01-17 14:15:00,113.72,113.74,113.64,113.64,13912.0,104.7502,104.7686,104.6765,104.6765,13912.0
2020-01-17 14:20:00,113.66,113.66,113.58,113.62,7503.0,104.695,104.695,104.6213,104.6581,7503.0
2020-01-17 14:25:00,113.61,113.66,113.59,113.64,6212.0,104.6489,104.695,104.6305,104.6765,6212.0
2020-01-17 14:30:00,113.67,113.67,113.59,113.63,8005.0,104.7042,104.7042,104.6305,104.6673,8005.0
2020-01-17 14:35:00,113.63,113.69,113.6,113.67,5509.0,104.6673,104.7226,104.6397,104.7042,5509.0
2020-01-17 14:40:00,113.66,113.66,113.48,113.62,29580.0,104.695,104.695,104.5291,104.6581,29580.0
2020-01-17 14:45:00,113.61,113.67,113.59,113.67,4297.0,104.6489,104.7042,104.6305,104.7042,4297.0
2020-01-17 14:50:00,113.65,113.73,113.63,113.73,6141.0,104.6857,104.7594,104.6673,104.7594,6141.0
2020-01-17 14:55:00,113.73,113.81,113.72,113.8,6936.0,104.7594,104.8331,104.7502,104.8239,6936.0
2020-01-17 15:00:00,113.79,113.84,113.77,113.84,9334.0,104.8147,104.8608,104.7963,104.8608,9334.0
2020-01-17 15:05:00,113.84,113.86,113.77,113.78,7282.0,104.8608,104.8792,104.7963,104.8055,7282.0
2020-01-17 15:10:00,113.78,113.86,113.75,113.86,20493.0,104.8055,104.8792,104.7779,104.8792,20493.0
2020-01-17 15:15:00,113.85,113.89,113.82,113.85,6672.0,104.87,104.9068,104.8423,104.87,6672.0
2020-01-17 15:20:00,113.83,113.84,113.81,113.82,7812.0,104.8515,104.8608,104.8331,104.8423,7812.0
2020-01-17 15:25:00,113.83,113.91,113.81,113.9,8668.0,104.8515,104.9252,104.8331,104.916,8668.0
2020-01-17 15:30:00,113.88,113.97,113.87,113.89,12019.0,104.8976,104.9805,104.8884,104.9068,12019.0
2020-01-17 15:35:00,113.87,113.92,113.86,113.89,10139.0,104.8884,104.9344,104.8792,104.9068,10139.0
2020-01-17 15:40:00,113.88,113.91,113.84,113.85,9849.0,104.8976,104.9252,104.8608,104.87,9849.0
2020-01-17 15:45:00,113.85,113.96,113.85,113.96,13227.0,104.87,104.9713,104.87,104.9713,13227.0
2020-01-17 15:50:00,113.98,114.08,113.92,114.08,21507.0,104.9897,105.0818,104.9344,105.0818,21507.0
2020-01-17 15:55:00,114.08,114.14,114.02,114.14,114918.0,105.0818,105.1371,105.0266,105.1371,114918.0
2020-01-21 09:30:00,113.78,114.11,113.75,113.75,27966.0,104.8055,105.1095,104.7779,104.7779,27966.0
2020-01-21 09:35:00,113.75,113.82,113.71,113.76,9193.0,104.7779,104.8423,104.741,104.7871,9193.0
2020-01-21 09:40:00,113.79,113.81,113.64,113.68,3678.0,104.8147,104.8331,104.6765,104.7134,3678.0
2020-01-21 09:45:00,113.66,113.8,113.59,113.77,2695.0,104.695,104.8239,104.6305,104.7963,2695.0
2020-01-21 09:50:00,113.76,113.87,113.75,113.87,3122.0,104.7871,104.8884,104.7779,104.8884,3122.0
2020-01-21 09:55:00,113.91,113.92,113.79,113.83,4299.0,104.9252,104.9344,104.8147,104.8515,4299.0
2020-01-21 10:00:00,113.86,114.0,113.86,113.95,10411.0,104.8792,105.0081,104.8792,104.9621,10411.0
2020-01-21 10:05:00,113.93,113.95,113.81,113.86,2485.0,104.9437,104.9621,104.8331,104.8792,2485.0
2020-01-21 10:10:00,113.87,113.95,113.84,113.9,5352.0,104.8884,104.9621,104.8608,104.916,5352.0
2020-01-21 10:15:00,113.88,113.92,113.77,113.82,5872.0,104.8976,104.9344,104.7963,104.8423,5872.0
2020-01-21 10:20:00,113.84,113.99,113.84,113.99,11678.0,104.8608,104.9989,104.8608,104.9989,11678.0
2020-01-21 10:25:00,113.96,114.19,113.93,114.18,5850.0,104.9713,105.1831,104.9437,105.1739,5850.0
2020-01-21 10:30:00,114.18,114.32,114.16,114.32,5330.0,105.1739,105.3029,105.1555,105.3029,5330.0
2020-01-21 10:35:00,114.3,114.41,114.28,114.29,12106.0,105.2845,105.3858,105.266,105.2753,12106.0
2020-01-21 10:40:00,114.28,114.32,114.09,114.32,19197.0,105.266,105.3029,105.091,105.3029,19197.0
2020-01-21 10:45:00,114.29,114.35,114.25,114.25,5503.0,105.2753,105.3305,105.2384,105.2384,5503.0
2020-01-21 10:50:00,114.27,114.35,114.25,114.35,5521.0,105.2568,105.3305,105.2384,105.3305,5521.0
2020-01-21 10:55:00,114.34,114.39,114.27,114.29,4354.0,105.3213,105.3674,105.2568,105.2753,4354.0
2020-01-21 11:00:00,114.3,114.36,114.22,114.24,7542.0,105.2845,105.3397,105.2108,105.2292,7542.0
2020-01-21 11:05:00,114.25,114.32,114.21,114.21,6524.0,105.2384,105.3029,105.2016,105.2016,6524.0
2020-01-21 11:10:00,114.23,114.31,114.23,114.29,4802.0,105.22,105.2937,105.22,105.2753,4802.0
2020-01-21 11:15:00,114.27,114.45,114.24,114.28,11461.0,105.2568,105.4226,105.2292,105.266,11461.0
2020-01-21 11:20:00,114.25,114.31,114.23,114.29,6608.0,105.2384,105.2937,105.22,105.2753,6608.0
2020-01-21 11:25:00,114.21,114.27,114.19,114.24,4035.0,105.2016,105.2568,105.1831,105.2292,4035.0
2020-01-21 11:30:00,114.26,114.35,114.25,114.26,7234.0,105.2476,105.3305,105.2384,105.2476,7234.0
2020-01-21 11:35:00,114.26,114.36,114.26,114.27,1975.0,105.2476,105.3397,105.2476,105.2568,1975.0
2020-01-21 11:40:00,114.27,114.37,114.26,114.35,3856.0,105.2568,105.3489,105.2476,105.3305,3856.0
2020-01-21 11:45:00,114.34,114.48,114.33,114.45,4587.0,105.3213,105.4503,105.3121,105.4226,4587.0
2020-01-21 11:50:00,114.41,114.43,114.38,114.41,5589.0,105.3858,105.4042,105.3582,105.3858,5589.0
2020-01-21 11:55:00,114.38,114.38,114.3,114.31,2336.0,105.3582,105.3582,105.2845,105.2937,2336.0
2020-01-21 12:00:00,114.33,114.33,114.27,114.3,3288.0,105.3121,105.3121,105.2568,105.2845,3288.0
2020-01-21 12:05:00,114.31,114.31,114.25,114.26,4832.0,105.2937,105.2937,105.2384,105.2476,4832.0
2020-01-21 12:10:00,114.26,114.26,114.2,114.22,2921.0,105.2476,105.2476,105.1924,105.2108,2921.0
2020-01-21 12:15:00,114.21,114.31,114.21,114.3,3001.0,105.2016,105.2937,105.2016,105.2845,3001.0
2020-01-21 12:20:00,114.29,114.35,114.28,114.34,5274.0,105.2753,105.3305,105.266,105.3213,5274.0
2020-01-21 12:25:00,114.32,114.33,114.26,114.32,2211.0,105.3029,105.3121,105.2476,105.3029,2211.0
2020-01-21 12:30:00,114.33,114.37,114.29,114.37,5063.0,105.3121,105.3489,105.2753,105.3489,5063.0
2020-01-21 12:35:00,114.35,114.42,114.34,114.4,9514.0,105.3305,105.395,105.3213,105.3766,9514.0
2020-01-21 12:40:00,114.4,114.49,114.39,114.48,8814.0,105.3766,105.4595,105.3674,105.4503,8814.0
2020-01-21 12:45:00,114.47,114.48,114.44,114.48,2959.0,105.4411,105.4503,105.4134,105.4503,2959.0
2020-01-21 12:50:00,114.49,114.54,114.46,114.52,6364.0,105.4595,105.5055,105.4319,105.4871,6364.0
2020-01-21 12:55:00,114.51,114.56,114.51,114.52,3416.0,105.4779,105.524,105.4779,105.4871,3416.0
2020-01-21 13:00:00,114.52,114.56,114.49,114.51,7924.0,105.4871,105.524,105.4595,105.4779,7924.0
2020-01-21 13:05:00,114.52,114.52,114.5,114.51,2548.0,105.4871,105.4871,105.4687,105.4779,2548.0
2020-01-21 13:10:00,114.52,114.54,114.5,114.52,2269.0,105.4871,105.5055,105.4687,105.4871,2269.0
2020-01-21 13:15:00,114.5,114.52,114.4,114.43,5496.0,105.4687,105.4871,105.3766,105.4042,5496.0
2020-01-21 13:20:00,114.4,114.4,114.35,114.39,2813.0,105.3766,105.3766,105.3305,105.3674,2813.0
2020-01-21 13:25:00,114.4,114.4,114.32,114.33,3906.0,105.3766,105.3766,105.3029,105.3121,3906.0
2020-01-21 13:30:00,114.32,114.32,114.24,114.28,5076.0,105.3029,105.3029,105.2292,105.266,5076.0
2020-01-21 13:35:00,114.28,114.31,114.23,114.23,5602.0,105.266,105.2937,105.22,105.22,5602.0
2020-01-21 13:40:00,114.24,114.26,114.18,114.23,2753.0,105.2292,105.2476,105.1739,105.22,2753.0
2020-01-21 13:45:00,114.23,114.28,114.23,114.26,3212.0,105.22,105.266,105.22,105.2476,3212.0
2020-01-21 13:50:00,114.27,114.3,114.16,114.18,6023.0,105.2568,105.2845,105.1555,105.1739,6023.0
2020-01-21 13:55:00,114.17,114.2,114.12,114.14,3961.0,105.1647,105.1924,105.1187,105.1371,3961.0
2020-01-21 14:00:00,114.09,114.13,114.07,114.1,3570.0,105.091,105.1279,105.0726,105.1002,3570.0
2020-01-21 14:05:00,114.08,114.14,114.07,114.13,4729.0,105.0818,105.1371,105.0726,105.1279,4729.0
2020-01-21 14:10:00,114.13,114.15,114.11,114.15,6063.0,105.1279,105.1463,105.1095,105.1463,6063.0
2020-01-21 14:15:00,114.15,114.2,114.12,114.17,3423.0,105.1463,105.1924,105.1187,105.1647,3423.0
2020-01-21 14:20:00,114.16,114.17,114.08,114.08,3010.0,105.1555,105.1647,105.0818,105.0818,3010.0
2020-01-21 14:25:00,114.06,114.08,114.02,114.03,4034.0,105.0634,105.0818,105.0266,105.0358,4034.0
2020-01-21 14:30:00,114.01,114.03,113.95,113.95,7883.0,105.0173,105.0358,104.9621,104.9621,7883.0
2020-01-21 14:35:00,113.95,113.97,113.9,113.97,4076.0,104.9621,104.9805,104.916,104.9805,4076.0
2020-01-21 14:40:00,113.96,113.96,113.92,113.93,4199.0,104.9713,104.9713,104.9344,104.9437,4199.0
2020-01-21 14:45:00,113.91,113.92,113.84,113.87,5217.0,104.9252,104.9344,104.8608,104.8884,5217.0
2020-01-21 14:50:00,113.87,113.87,113.83,113.87,3952.0,104.8884,104.8884,104.8515,104.8884,3952.0
2020-01-21 14:55:00,113.87,113.92,113.85,113.92,7695.0,104.8884,104.9344,104.87,104.9344,7695.0
2020-01-21 15:00:00,113.92,114.01,113.91,114.0,7886.0,104.9344,105.0173,104.9252,105.0081,7886.0
2020-01-21 15:05:00,113.99,114.04,113.98,114.04,3535.0,104.9989,105.045,104.9897,105.045,3535.0
2020-01-21 15:10:00,114.04,114.08,114.04,114.07,11758.0,105.045,105.0818,105.045,105.0726,11758.0
2020-01-21 15:15:00,114.07,114.08,114.04,114.06,4741.0,105.0726,105.0818,105.045,105.0634,4741.0
2020-01-21 15:20:00,114.05,114.06,114.01,114.05,6726.0,105.0542,105.0634,105.0173,105.0542,6726.0
2020-01-21 15:25:00,114.05,114.07,113.99,114.06,7235.0,105.0542,105.0726,104.9989,105.0634,7235.0
2020-01-21 15:30:00,114.06,114.17,114.06,114.1,10057.0,105.0634,105.1647,105.0634,105.1002,10057.0
2020-01-21 15:35:00,114.09,114.12,114.06,114.1,16237.0,105.091,105.1187,105.0634,105.1002,16237.0
2020-01-21 15:40:00,114.11,114.14,114.09,114.13,11075.0,105.1095,105.1371,105.091,105.1279,11075.0
2020-01-21 15:45:00,114.12,114.15,113.96,113.96,12700.0,105.1187,105.1463,104.9713,104.9713,12700.0
2020-01-21 15:50:00,113.92,113.95,113.86,113.94,18430.0,104.9344,104.9621,104.8792,104.9529,18430.0
2020-01-21 15:55:00,113.95,114.03,113.92,113.97,91635.0,104.9621,105.0358,104.9344,104.9805,91635.0
2020-01-22 09:30:00,114.18,114.33,114.05,114.15,36425.0,105.1739,105.3121,105.0542,105.1463,36425.0
2020-01-22 09:35:00,114.15,114.31,114.11,114.26,8880.0,105.1463,105.2937,105.1095,105.2476,8880.0
2020-01-22 09:40:00,114.23,114.37,114.15,114.29,7792.0,105.22,105.3489,105.1463,105.2753,7792.0
2020-01-22 09:45:00,114.31,114.46,114.31,114.43,5844.0,105.2937,105.4319,105.2937,105.4042,5844.0
2020-01-22 09:50:00,114.42,114.44,114.29,114.41,4445.0,105.395,105.4134,105.2753,105.3858,4445.0
2020-01-22 09:55:00,114.36,114.41,114.29,114.38,7800.0,105.3397,105.3858,105.2753,105.3582,7800.0
2020-01-22 10:00:00,114.39,114.42,114.34,114.34,5712.0,105.3674,105.395,105.3213,105.3213,5712.0
2020-01-22 10:05:00,114.34,114.4,114.3,114.37,21757.0,105.3213,105.3766,105.2845,105.3489,21757.0
2020-01-22 10:10:00,114.38,114.38,114.25,114.28,24481.0,105.3582,105.3582,105.2384,105.266,24481.0
2020-01-22 10:15:00,114.28,114.38,114.26,114.36,17640.0,105.266,105.3582,105.2476,105.3397,17640.0
2020-01-22 10:20:00,114.36,114.45,114.34,114.44,19314.0,105.3397,105.4226,105.3213,105.4134,19314.0
2020-01-22 10:25:00,114.44,114.47,114.39,114.43,18235.0,105.4134,105.4411,105.3674,105.4042,18235.0
2020-01-22 10:30:00,114.46,114.47,114.35,114.39,7123.0,105.4319,105.4411,105.3305,105.3674,7123.0
2020-01-22 10:35:00,114.41,114.44,114.34,114.44,6267.0,105.3858,105.4134,105.3213,105.4134,6267.0
2020-01-22 10:40:00,114.43,114.44,114.39,114.4,2199.0,105.4042,105.4134,105.3674,105.3766,2199.0
2020-01-22 10:45:00,114.42,114.45,114.4,114.4,6691.0,105.395,105.4226,105.3766,105.3766,6691.0
2020-01-22 10:50:00,114.4,114.43,114.36,114.38,2618.0,105.3766,105.4042,105.3397,105.3582,2618.0
2020-01-22 10:55:00,114.36,114.38,114.3,114.32,4648.0,105.3397,105.3582,105.2845,105.3029,4648.0
2020-01-22 11:00:00,114.31,114.32,114.18,114.23,25750.0,105.2937,105.3029,105.1739,105.22,25750.0
2020-01-22 11:05:00,114.23,114.26,114.17,114.22,21902.0,105.22,105.2476,105.1647,105.2108,21902.0
2020-01-22 11:10:00,114.24,114.24,114.14,114.17,56887.0,105.2292,105.2292,105.1371,105.1647,56887.0
2020-01-22 11:15:00,114.18,114.22,114.16,114.19,8372.0,105.1739,105.2108,105.1555,105.1831,8372.0
2020-01-22 11:20:00,114.19,114.21,114.15,114.16,25131.0,105.1831,105.2016,105.1463,105.1555,25131.0
2020-01-22 11:25:00,114.14,114.14,114.03,114.03,6387.0,105.1371,105.1371,105.0358,105.0358,6387.0
2020-01-22 11:30:00,114.02,114.11,114.01,114.11,5811.0,105.0266,105.1095,105.0173,105.1095,5811.0
2020-01-22 11:35:00,114.12,114.12,114.02,114.03,6237.0,105.1187,105.1187,105.0266,105.0358,6237.0
2020-01-22 11:40:00,114.03,114.08,114.02,114.05,7328.0,105.0358,105.0818,105.0266,105.0542,7328.0
2020-01-22 11:45:00,114.07,114.07,113.99,114.02,5449.0,105.0726,105.0726,104.9989,105.0266,5449.0
2020-01-22 11:50:00,114.02,114.06,113.98,114.01,6725.0,105.0266,105.0634,104.9897,105.0173,6725.0
2020-01-22 11:55:00,114.03,114.03,113.9,113.9,5656.0,105.0358,105.0358,104.916,104.916,5656.0
2020-01-22 12:00:00,113.92,113.92,113.86,113.87,9351.0,104.9344,104.9344,104.8792,104.8884,9351.0
2020-01-22 12:05:00,113.85,113.88,113.83,113.86,6038.0,104.87,104.8976,104.8515,104.8792,6038.0
2020-01-22 12:10:00,113.84,113.91,113.84,113.85,6606.0,104.8608,104.9252,104.8608,104.87,6606.0
2020-01-22 12:15:00,113.85,113.9,113.79,113.79,8114.0,104.87,104.916,104.8147,104.8147,8114.0
2020-01-22 12:20:00,113.79,113.81,113.7,113.72,2911.0,104.8147,104.8331,104.7318,104.7502,2911.0
2020-01-22 12:25:00,113.72,113.72,113.67,113.7,4608.0,104.7502,104.7502,104.7042,104.7318,4608.0
2020-01-22 12:30:00,113.7,113.81,113.68,113.77,3630.0,104.7318,104.8331,104.7134,104.7963,3630.0
2020-01-22 12:35:00,113.78,113.8,113.75,113.76,3160.0,104.8055,104.8239,104.7779,104.7871,3160.0
2020-01-22 12:40:00,113.74,113.86,113.74,113.85,4517.0,104.7686,104.8792,104.7686,104.87,4517.0
2020-01-22 12:45:00,113.86,113.89,113.84,113.84,3090.0,104.8792,104.9068,104.8608,104.8608,3090.0
2020-01-22 12:50:00,113.86,113.87,113.82,113.85,3404.0,104.8792,104.8884,104.8423,104.87,3404.0
2020-01-22 12:55:00,113.84,113.87,113.83,113.86,1943.0,104.8608,104.8884,104.8515,104.8792,1943.0
2020-01-22 13:00:00,113.84,113.88,113.84,113.84,2327.0,104.8608,104.8976,104.8608,104.8608,2327.0
2020-01-22 13:05:00,113.82,113.83,113.77,113.8,5433.0,104.8423,104.8515,104.7963,104.8239,5433.0
2020-01-22 13:10:00,113.79,113.82,113.76,113.82,3505.0,104.8147,104.8423,104.7871,104.8423,3505.0
2020-01-22 13:15:00,113.81,113.86,113.79,113.84,3092.0,104.8331,104.8792,104.8147,104.8608,3092.0
2020-01-22 13:20:00,113.85,113.88,113.81,113.82,2827.0,104.87,104.8976,104.8331,104.8423,2827.0
2020-01-22 13:25:00,113.83,113.84,113.78,113.84,3352.0,104.8515,104.8608,104.8055,104.8608,3352.0
2020-01-22 13:30:00,113.82,113.82,113.78,113.81,2803.0,104.8423,104.8423,104.8055,104.8331,2803.0
2020-01-22 13:35:00,113.8,113.8,113.74,113.76,1744.0,104.8239,104.8239,104.7686,104.7871,1744.0
2020-01-22 13:40:00,113.77,113.78,113.71,113.72,3273.0,104.7963,104.8055,104.741,104.7502,3273.0
2020-01-22 13:45:00,113.71,113.77,113.7,113.73,4204.0,104.741,104.7963,104.7318,104.7594,4204.0
2020-01-22 13:50:00,113.73,113.74,113.68,113.74,3564.0,104.7594,104.7686,104.7134,104.7686,3564.0
2020-01-22 13:55:00,113.75,113.76,113.71,113.73,4053.0,104.7779,104.7871,104.741,104.7594,4053.0
2020-01-22 14:00:00,113.72,113.8,113.71,113.8,5169.0,104.7502,104.8239,104.741,104.8239,5169.0
2020-01-22 14:05:00,113.8,113.83,113.8,113.82,2700.0,104.8239,104.8515,104.8239,104.8423,2700.0
2020-01-22 14:10:00,113.83,113.86,113.8,113.85,3097.0,104.8515,104.8792,104.8239,104.87,3097.0
2020-01-22 14:15:00,113.86,113.86,113.8,113.81,5307.0,104.8792,104.8792,104.8239,104.8331,5307.0
2020-01-22 14:20:00,113.78,113.81,113.78,113.8,3255.0,104.8055,104.8331,104.8055,104.8239,3255.0
2020-01-22 14:25:00,113.8,113.81,113.74,113.77,10750.0,104.8239,104.8331,104.7686,104.7963,10750.0
2020-01-22 14:30:00,113.77,113.81,113.73,113.77,3443.0,104.7963,104.8331,104.7594,104.7963,3443.0
2020-01-22 14:35:00,113.77,113.81,113.75,113.76,5797.0,104.7963,104.8331,104.7779,104.7871,5797.0
2020-01-22 14:40:00,113.76,113.76,113.71,113.72,3982.0,104.7871,104.7871,104.741,104.7502,3982.0
2020-01-22 14:45:00,113.71,113.75,113.7,113.71,4762.0,104.741,104.7779,104.7318,104.741,4762.0
2020-01-22 14:50:00,113.72,113.78,113.7,113.75,4462.0,104.7502,104.8055,104.7318,104.7779,4462.0
2020-01-22 14:55:00,113.73,113.76,113.73,113.75,3003.0,104.7594,104.7871,104.7594,104.7779,3003.0
2020-01-22 15:00:00,113.73,113.74,113.67,113.7,5523.0,104.7594,104.7686,104.7042,104.7318,5523.0
2020-01-22 15:05:00,113.68,113.71,113.62,113.7,5868.0,104.7134,104.741,104.6581,104.7318,5868.0
2020-01-22 15:10:00,113.69,113.71,113.63,113.63,6426.0,104.7226,104.741,104.6673,104.6673,6426.0
2020-01-22 15:15:00,113.63,113.7,113.6,113.7,7907.0,104.6673,104.7318,104.6397,104.7318,7907.0
2020-01-22 15:20:00,113.7,113.7,113.57,113.6,6406.0,104.7318,104.7318,104.6121,104.6397,6406.0
2020-01-22 15:25:00,113.59,113.67,113.58,113.62,5663.0,104.6305,104.7042,104.6213,104.6581,5663.0
2020-01-22 15:30:00,113.63,113.72,113.62,113.63,9320.0,104.6673,104.7502,104.6581,104.6673,9320.0
2020-01-22 15:35:00,113.63,113.77,113.62,113.73,6994.0,104.6673,104.7963,104.6581,104.7594,6994.0
2020-01-22 15:40:00,113.72,113.73,113.62,113.62,10349.0,104.7502,104.7594,104.6581,104.6581,10349.0
2020-01-22 15:45:00,113.63,113.68,113.59,113.64,26458.0,104.6673,104.7134,104.6305,104.6765,26458.0
2020-01-22 15:50:00,113.66,113.8,113.63,113.72,21436.0,104.695,104.8239,104.6673,104.7502,21436.0
2020-01-22 15:55:00,113.73,113.79,113.61,113.61,55443.0,104.7594,104.8147,104.6489,104.6489,55443.0
2020-01-23 09:30:00,113.06,113.34,112.57,112.78,16873.0,104.1423,104.4002,103.6909,103.8844,16873.0
2020-01-23 09:35:00,112.97,113.38,112.86,113.34,11305.0,104.0594,104.437,103.9581,104.4002,11305.0
2020-01-23 09:40:00,113.33,113.63,113.32,113.44,7008.0,104.391,104.6673,104.3818,104.4923,7008.0
2020-01-23 09:45:00,113.44,113.5,113.34,113.41,7315.0,104.4923,104.5476,104.4002,104.4647,7315.0
2020-01-23 09:50:00,113.36,113.5,113.07,113.21,5908.0,104.4186,104.5476,104.1515,104.2804,5908.0
2020-01-23 09:55:00,113.19,113.42,113.18,113.37,9641.0,104.262,104.4739,104.2528,104.4278,9641.0
2020-01-23 10:00:00,113.38,113.54,113.37,113.54,10240.0,104.437,104.5844,104.4278,104.5844,10240.0
2020-01-23 10:05:00,113.54,113.67,113.53,113.67,30954.0,104.5844,104.7042,104.5752,104.7042,30954.0
2020-01-23 10:10:00,113.66,113.82,113.66,113.82,9773.0,104.695,104.8423,104.695,104.8423,9773.0
2020-01-23 10:15:00,113.82,113.82,113.58,113.63,7933.0,104.8423,104.8423,104.6213,104.6673,7933.0
2020-01-23 10:20:00,113.62,113.62,113.45,113.45,1943.0,104.6581,104.6581,104.5015,104.5015,1943.0
2020-01-23 10:25:00,113.48,113.55,113.39,113.39,3600.0,104.5291,104.5936,104.4462,104.4462,3600.0
2020-01-23 10:30:00,113.43,113.59,113.43,113.53,3162.0,104.4831,104.6305,104.4831,104.5752,3162.0
2020-01-23 10:35:00,113.5,113.62,113.5,113.58,2465.0,104.5476,104.6581,104.5476,104.6213,2465.0
2020-01-23 10:40:00,113.6,113.62,113.45,113.46,4467.0,104.6397,104.6581,104.5015,104.5107,4467.0
2020-01-23 10:45:00,113.44,113.49,113.36,113.39,7398.0,104.4923,104.5384,104.4186,104.4462,7398.0
2020-01-23 10:50:00,113.37,113.47,113.34,113.39,5032.0,104.4278,104.5199,104.4002,104.4462,5032.0
2020-01-23 10:55:00,113.4,113.4,113.34,113.37,4617.0,104.4555,104.4555,104.4002,104.4278,4617.0
2020-01-23 11:00:00,113.49,113.49,113.31,113.47,5150.0,104.5384,104.5384,104.3726,104.5199,5150.0
2020-01-23 11:05:00,113.46,113.47,113.39,113.39,4003.0,104.5107,104.5199,104.4462,104.4462,4003.0
2020-01-23 11:10:00,113.41,113.46,113.34,113.46,2527.0,104.4647,104.5107,104.4002,104.5107,2527.0
2020-01-23 11:15:00,113.45,113.51,113.43,113.45,31590.0,104.5015,104.5568,104.4831,104.5015,31590.0
2020-01-23 11:20:00,113.44,113.47,113.36,113.4,4280.0,104.4923,104.5199,104.4186,104.4555,4280.0
2020-01-23 11:25:00,113.4,113.41,113.34,113.37,7392.0,104.4555,104.4647,104.4002,104.4278,7392.0
2020-01-23 11:30:00,113.37,113.4,113.34,113.34,1994.0,104.4278,104.4555,104.4002,104.4002,1994.0
2020-01-23 11:35:00,113.35,113.55,113.34,113.53,14263.0,104.4094,104.5936,104.4002,104.5752,14263.0
2020-01-23 11:40:00,113.52,113.52,113.37,113.4,10436.0,104.566,104.566,104.4278,104.4555,10436.0
2020-01-23 11:45:00,113.4,113.41,113.38,113.39,4002.0,104.4555,104.4647,104.437,104.4462,4002.0
2020-01-23 11:50:00,113.39,113.42,113.34,113.4,7178.0,104.4462,104.4739,104.4002,104.4555,7178.0
2020-01-23 11:55:00,113.39,113.44,113.38,113.43,2452.0,104.4462,104.4923,104.437,104.4831,2452.0
2020-01-23 12:00:00,113.45,113.58,113.45,113.55,8296.0,104.5015,104.6213,104.5015,104.5936,8296.0
2020-01-23 12:05:00,113.55,113.63,113.53,113.6,9247.0,104.5936,104.6673,104.5752,104.6397,9247.0
2020-01-23 12:10:00,113.6,113.66,113.59,113.63,16162.0,104.6397,104.695,104.6305,104.6673,16162.0
2020-01-23 12:15:00,113.61,113.65,113.55,113.61,15476.0,104.6489,104.6857,104.5936,104.6489,15476.0
2020-01-23 12:20:00,113.61,113.66,113.6,113.66,5440.0,104.6489,104.695,104.6397,104.695,5440.0
2020-01-23 12:25:00,113.69,113.69,113.62,113.63,21719.0,104.7226,104.7226,104.6581,104.6673,21719.0
2020-01-23 12:30:00,113.64,113.67,113.57,113.57,2540.0,104.6765,104.7042,104.6121,104.6121,2540.0
2020-01-23 12:35:00,113.57,113.6,113.56,113.56,4434.0,104.6121,104.6397,104.6028,104.6028,4434.0
2020-01-23 12:40:00,113.56,113.58,113.55,113.58,5016.0,104.6028,104.6213,104.5936,104.6213,5016.0
2020-01-23 12:45:00,113.58,113.62,113.57,113.62,2299.0,104.6213,104.6581,104.6121,104.6581,2299.0
2020-01-23 12:50:00,113.62,113.64,113.59,113.59,2296.0,104.6581,104.6765,104.6305,104.6305,2296.0
2020-01-23 12:55:00,113.57,113.57,113.54,113.56,2234.0,104.6121,104.6121,104.5844,104.6028,2234.0
2020-01-23 13:00:00,113.56,113.56,113.49,113.49,4708.0,104.6028,104.6028,104.5384,104.5384,4708.0
2020-01-23 13:05:00,113.5,113.5,113.45,113.45,5552.0,104.5476,104.5476,104.5015,104.5015,5552.0
2020-01-23 13:10:00,113.45,113.49,113.44,113.48,2910.0,104.5015,104.5384,104.4923,104.5291,2910.0
2020-01-23 13:15:00,113.49,113.54,113.47,113.54,3945.0,104.5384,104.5844,104.5199,104.5844,3945.0
2020-01-23 13:20:00,113.53,113.67,113.52,113.64,4000.0,104.5752,104.7042,104.566,104.6765,4000.0
2020-01-23 13:25:00,113.66,113.67,113.61,113.61,4347.0,104.695,104.7042,104.6489,104.6489,4347.0
2020-01-23 13:30:00,113.61,113.62,113.54,113.55,8976.0,104.6489,104.6581,104.5844,104.5936,8976.0
2020-01-23 13:35:00,113.57,113.57,113.51,113.51,4683.0,104.6121,104.6121,104.5568,104.5568,4683.0
2020-01-23 13:40:00,113.5,113.58,113.47,113.57,9339.0,104.5476,104.6213,104.5199,104.6121,9339.0
2020-01-23 13:45:00,113.55,113.7,113.55,113.7,7072.0,104.5936,104.7318,104.5936,104.7318,7072.0
2020-01-23 13:50:00,113.69,113.72,113.65,113.67,7870.0,104.7226,104.7502,104.6857,104.7042,7870.0
2020-01-23 13:55:00,113.67,113.68,113.65,113.66,5768.0,104.7042,104.7134,104.6857,104.695,5768.0
2020-01-23 14:00:00,113.66,113.73,113.64,113.7,6564.0,104.695,104.7594,104.6765,104.7318,6564.0
2020-01-23 14:05:00,113.7,113.79,113.67,113.78,5052.0,104.7318,104.8147,104.7042,104.8055,5052.0
2020-01-23 14:10:00,113.77,113.78,113.73,113.77,5315.0,104.7963,104.8055,104.7594,104.7963,5315.0
2020-01-23 14:15:00,113.77,113.9,113.77,113.9,8900.0,104.7963,104.916,104.7963,104.916,8900.0
2020-01-23 14:20:00,113.89,113.9,113.82,113.83,20506.0,104.9068,104.916,104.8423,104.8515,20506.0
2020-01-23 14:25:00,113.82,113.82,113.72,113.73,21583.0,104.8423,104.8423,104.7502,104.7594,21583.0
2020-01-23 14:30:00,113.73,113.81,113.73,113.75,23377.0,104.7594,104.8331,104.7594,104.7779,23377.0
2020-01-23 14:35:00,113.75,113.77,113.74,113.75,20886.0,104.7779,104.7963,104.7686,104.7779,20886.0
2020-01-23 14:40:00,113.75,113.82,113.72,113.79,22121.0,104.7779,104.8423,104.7502,104.8147,22121.0
2020-01-23 14:45:00,113.78,113.8,113.77,113.8,6784.0,104.8055,104.8239,104.7963,104.8239,6784.0
2020-01-23 14:50:00,113.8,114.03,113.79,113.99,5689.0,104.8239,105.0358,104.8147,104.9989,5689.0
2020-01-23 14:55:00,113.98,114.07,113.98,114.07,2043.0,104.9897,105.0726,104.9897,105.0726,2043.0
2020-01-23 15:00:00,114.07,114.14,114.07,114.12,4386.0,105.0726,105.1371,105.0726,105.1187,4386.0
2020-01-23 15:05:00,114.1,114.12,113.99,114.09,5729.0,105.1002,105.1187,104.9989,105.091,5729.0
2020-01-23 15:10:00,114.1,114.12,114.06,114.08,5058.0,105.1002,105.1187,105.0634,105.0818,5058.0
2020-01-23 15:15:00,114.09,114.12,114.07,114.09,5224.0,105.091,105.1187,105.0726,105.091,5224.0
2020-01-23 15:20:00,114.13,114.17,114.1,114.17,3230.0,105.1279,105.1647,105.1002,105.1647,3230.0
2020-01-23 15:25:00,114.15,114.21,114.09,114.17,10083.0,105.1463,105.2016,105.091,105.1647,10083.0
2020-01-23 15:30:00,114.18,114.25,114.15,114.17,6893.0,105.1739,105.2384,105.1463,105.1647,6893.0
2020-01-23 15:35:00,114.17,114.18,114.09,114.09,5656.0,105.1647,105.1739,105.091,105.091,5656.0
2020-01-23 15:40:00,114.09,114.13,114.03,114.11,6260.0,105.091,105.1279,105.0358,105.1095,6260.0
2020-01-23 15:45:00,114.11,114.18,114.1,114.1,7099.0,105.1095,105.1739,105.1002,105.1002,7099.0
2020-01-23 15:50:00,114.07,114.16,114.02,114.15,14912.0,105.0726,105.1555,105.0266,105.1463,14912.0
2020-01-23 15:55:00,114.16,114.29,114.15,114.28,43270.0,105.1555,105.2753,105.1463,105.266,43270.0
2020-01-24 09:30:00,114.48,114.74,114.11,114.29,21440.0,105.4503,105.6898,105.1095,105.2753,21440.0
2020-01-24 09:35:00,114.32,114.39,114.28,114.33,2349.0,105.3029,105.3674,105.266,105.3121,2349.0
2020-01-24 09:40:00,114.44,114.48,114.38,114.45,3014.0,105.4134,105.4503,105.3582,105.4226,3014.0
2020-01-24 09:45:00,114.39,114.41,114.26,114.28,3520.0,105.3674,105.3858,105.2476,105.266,3520.0
2020-01-24 09:50:00,114.33,114.35,114.26,114.31,6456.0,105.3121,105.3305,105.2476,105.2937,6456.0
2020-01-24 09:55:00,114.3,114.4,114.29,114.37,3001.0,105.2845,105.3766,105.2753,105.3489,3001.0
2020-01-24 10:00:00,114.36,114.42,114.19,114.23,3863.0,105.3397,105.395,105.1831,105.22,3863.0
2020-01-24 10:05:00,114.23,114.24,114.18,114.2,3696.0,105.22,105.2292,105.1739,105.1924,3696.0
2020-01-24 10:10:00,114.23,114.41,114.17,114.39,5388.0,105.22,105.3858,105.1647,105.3674,5388.0
2020-01-24 10:15:00,114.38,114.38,114.28,114.29,3523.0,105.3582,105.3582,105.266,105.2753,3523.0
2020-01-24 10:20:00,114.27,114.27,114.16,114.27,3067.0,105.2568,105.2568,105.1555,105.2568,3067.0
2020-01-24 10:25:00,114.3,114.36,114.17,114.18,3167.0,105.2845,105.3397,105.1647,105.1739,3167.0
2020-01-24 10:30:00,114.18,114.29,114.17,114.27,1950.0,105.1739,105.2753,105.1647,105.2568,1950.0
2020-01-24 10:35:00,114.25,114.28,114.19,114.28,4326.0,105.2384,105.266,105.1831,105.266,4326.0
2020-01-24 10:40:00,114.27,114.29,114.17,114.18,3660.0,105.2568,105.2753,105.1647,105.1739,3660.0
2020-01-24 10:45:00,114.17,114.28,114.15,114.22,3307.0,105.1647,105.266,105.1463,105.2108,3307.0
2020-01-24 10:50:00,114.2,114.31,114.2,114.31,1400.0,105.1924,105.2937,105.1924,105.2937,1400.0
2020-01-24 10:55:00,114.32,114.38,114.31,114.34,4568.0,105.3029,105.3582,105.2937,105.3213,4568.0
2020-01-24 11:00:00,114.3,114.41,114.29,114.4,2309.0,105.2845,105.3858,105.2753,105.3766,2309.0
2020-01-24 11:05:00,114.4,114.44,114.37,114.39,3407.0,105.3766,105.4134,105.3489,105.3674,3407.0
2020-01-24 11:10:00,114.36,114.39,114.32,114.33,2914.0,105.3397,105.3674,105.3029,105.3121,2914.0
2020-01-24 11:15:00,114.32,114.33,114.12,114.19,3732.0,105.3029,105.3121,105.1187,105.1831,3732.0
2020-01-24 11:20:00,114.19,114.24,114.13,114.13,3411.0,105.1831,105.2292,105.1279,105.1279,3411.0
2020-01-24 11:25:00,114.15,114.15,114.05,114.11,2100.0,105.1463,105.1463,105.0542,105.1095,2100.0
2020-01-24 11:30:00,114.14,114.14,114.03,114.03,2224.0,105.1371,105.1371,105.0358,105.0358,2224.0
2020-01-24 11:35:00,114.04,114.13,113.99,114.12,4514.0,105.045,105.1279,104.9989,105.1187,4514.0
2020-01-24 11:40:00,114.11,114.12,113.9,113.98,4782.0,105.1095,105.1187,104.916,104.9897,4782.0
2020-01-24 11:45:00,113.98,114.12,113.98,114.06,6529.0,104.9897,105.1187,104.9897,105.0634,6529.0
2020-01-24 11:50:00,114.05,114.06,114.01,114.02,3427.0,105.0542,105.0634,105.0173,105.0266,3427.0
2020-01-24 11:55:00,114.02,114.03,113.9,113.9,3200.0,105.0266,105.0358,104.916,104.916,3200.0
2020-01-24 12:00:00,113.91,113.91,113.78,113.84,5183.0,104.9252,104.9252,104.8055,104.8608,5183.0
2020-01-24 12:05:00,113.84,113.86,113.74,113.76,6024.0,104.8608,104.8792,104.7686,104.7871,6024.0
2020-01-24 12:10:00,113.74,113.74,113.68,113.71,4006.0,104.7686,104.7686,104.7134,104.741,4006.0
2020-01-24 12:15:00,113.72,113.8,113.47,113.48,11236.0,104.7502,104.8239,104.5199,104.5291,11236.0
2020-01-24 12:20:00,113.49,113.68,113.49,113.68,2000.0,104.5384,104.7134,104.5384,104.7134,2000.0
2020-01-24 12:25:00,113.69,113.7,113.54,113.58,4935.0,104.7226,104.7318,104.5844,104.6213,4935.0
2020-01-24 12:30:00,113.62,113.81,113.59,113.81,3958.0,104.6581,104.8331,104.6305,104.8331,3958.0
2020-01-24 12:35:00,113.78,113.81,113.77,113.8,2607.0,104.8055,104.8331,104.7963,104.8239,2607.0
2020-01-24 12:40:00,113.8,113.91,113.8,113.86,4761.0,104.8239,104.9252,104.8239,104.8792,4761.0
2020-01-24 12:45:00,113.85,113.86,113.77,113.83,2815.0,104.87,104.8792,104.7963,104.8515,2815.0
2020-01-24 12:50:00,113.84,113.93,113.83,113.88,3031.0,104.8608,104.9437,104.8515,104.8976,3031.0
2020-01-24 12:55:00,113.87,113.91,113.83,113.9,3334.0,104.8884,104.9252,104.8515,104.916,3334.0
2020-01-24 13:00:00,113.9,113.9,113.74,113.74,5260.0,104.916,104.916,104.7686,104.7686,5260.0
2020-01-24 13:05:00,113.73,113.73,113.65,113.67,11227.0,104.7594,104.7594,104.6857,104.7042,11227.0
2020-01-24 13:10:00,113.68,113.74,113.6,113.62,5296.0,104.7134,104.7686,104.6397,104.6581,5296.0
2020-01-24 13:15:00,113.66,113.72,113.62,113.63,8275.0,104.695,104.7502,104.6581,104.6673,8275.0
2020-01-24 13:20:00,113.63,113.74,113.62,113.72,3793.0,104.6673,104.7686,104.6581,104.7502,3793.0
2020-01-24 13:25:00,113.72,113.73,113.61,113.62,7057.0,104.7502,104.7594,104.6489,104.6581,7057.0
2020-01-24 13:30:00,113.62,113.62,113.5,113.53,4500.0,104.6581,104.6581,104.5476,104.5752,4500.0
2020-01-24 13:35:00,113.54,113.6,113.52,113.57,4028.0,104.5844,104.6397,104.566,104.6121,4028.0
2020-01-24 13:40:00,113.56,113.56,113.43,113.48,2814.0,104.6028,104.6028,104.4831,104.5291,2814.0
2020-01-24 13:45:00,113.48,113.56,113.37,113.39,3228.0,104.5291,104.6028,104.4278,104.4462,3228.0
2020-01-24 13:50:00,113.4,113.4,113.29,113.3,1735.0,104.4555,104.4555,104.3541,104.3633,1735.0
2020-01-24 13:55:00,113.35,113.4,113.31,113.4,2889.0,104.4094,104.4555,104.3726,104.4555,2889.0
2020-01-24 14:00:00,113.39,113.47,113.31,113.37,5753.0,104.4462,104.5199,104.3726,104.4278,5753.0
2020-01-24 14:05:00,113.4,113.55,113.39,113.54,3150.0,104.4555,104.5936,104.4462,104.5844,3150.0
2020-01-24 14:10:00,113.52,113.53,113.41,113.43,3222.0,104.566,104.5752,104.4647,104.4831,3222.0
2020-01-24 14:15:00,113.44,113.45,113.23,113.23,4780.0,104.4923,104.5015,104.2989,104.2989,4780.0
2020-01-24 14:20:00,113.25,113.25,113.15,113.23,4117.0,104.3173,104.3173,104.2252,104.2989,4117.0
2020-01-24 14:25:00,113.24,113.32,113.22,113.25,4754.0,104.3081,104.3818,104.2897,104.3173,4754.0
2020-01-24 14:30:00,113.28,113.44,113.27,113.39,7538.0,104.3449,104.4923,104.3357,104.4462,7538.0
2020-01-24 14:35:00,113.37,113.38,113.29,113.38,6206.0,104.4278,104.437,104.3541,104.437,6206.0
2020-01-24 14:40:00,113.42,113.43,113.32,113.32,1991.0,104.4739,104.4831,104.3818,104.3818,1991.0
2020-01-24 14:45:00,113.33,113.42,113.31,113.42,8323.0,104.391,104.4739,104.3726,104.4739,8323.0
2020-01-24 14:50:00,113.42,113.45,113.37,113.45,4809.0,104.4739,104.5015,104.4278,104.5015,4809.0
2020-01-24 14:55:00,113.55,113.63,113.54,113.63,3457.0,104.5936,104.6673,104.5844,104.6673,3457.0
2020-01-24 15:00:00,113.63,113.71,113.56,113.63,3212.0,104.6673,104.741,104.6028,104.6673,3212.0
2020-01-24 15:05:00,113.67,113.73,113.62,113.68,10710.0,104.7042,104.7594,104.6581,104.7134,10710.0
2020-01-24 15:10:00,113.68,113.73,113.62,113.68,8152.0,104.7134,104.7594,104.6581,104.7134,8152.0
2020-01-24 15:15:00,113.69,113.81,113.67,113.77,8085.0,104.7226,104.8331,104.7042,104.7963,8085.0
2020-01-24 15:20:00,113.78,113.83,113.69,113.78,18228.0,104.8055,104.8515,104.7226,104.8055,18228.0
2020-01-24 15:25:00,113.78,113.83,113.74,113.74,8740.0,104.8055,104.8515,104.7686,104.7686,8740.0
2020-01-24 15:30:00,113.73,113.73,113.51,113.54,9905.0,104.7594,104.7594,104.5568,104.5844,9905.0
2020-01-24 15:35:00,113.57,113.71,113.54,113.54,6974.0,104.6121,104.741,104.5844,104.5844,6974.0
2020-01-24 15:40:00,113.56,113.56,113.43,113.51,14011.0,104.6028,104.6028,104.4831,104.5568,14011.0
2020-01-24 15:45:00,113.52,113.66,113.52,113.66,7133.0,104.566,104.695,104.566,104.695,7133.0
2020-01-24 15:50:00,113.65,113.85,113.58,113.84,18203.0,104.6857,104.87,104.6213,104.8608,18203.0
2020-01-24 15:55:00,113.87,113.92,113.73,113.87,60105.0,104.8884,104.9344,104.7594,104.8884,60105.0
2020-01-27 09:30:00,112.45,113.1,112.27,112.86,21146.0,103.5804,104.1791,103.4146,103.9581,21146.0
2020-01-27 09:35:00,113.13,113.53,113.03,113.14,5697.0,104.2068,104.5752,104.1146,104.216,5697.0
2020-01-27 09:40:00,113.23,113.6,113.23,113.53,8985.0,104.2989,104.6397,104.2989,104.5752,8985.0
2020-01-27 09:45:00,113.56,113.82,113.51,113.8,15418.0,104.6028,104.8423,104.5568,104.8239,15418.0
2020-01-27 09:50:00,113.77,113.81,113.55,113.62,6355.0,104.7963,104.8331,104.5936,104.6581,6355.0
2020-01-27 09:55:00,113.6,113.63,113.42,113.6,7308.0,104.6397,104.6673,104.4739,104.6397,7308.0
2020-01-27 10:00:00,113.57,113.57,113.37,113.37,3120.0,104.6121,104.6121,104.4278,104.4278,3120.0
2020-01-27 10:05:00,113.35,113.43,113.3,113.42,6022.0,104.4094,104.4831,104.3633,104.4739,6022.0
2020-01-27 10:10:00,113.42,113.45,113.35,113.39,4572.0,104.4739,104.5015,104.4094,104.4462,4572.0
2020-01-27 10:15:00,113.35,113.42,113.23,113.25,6374.0,104.4094,104.4739,104.2989,104.3173,6374.0
2020-01-27 10:20:00,113.23,113.3,113.2,113.21,7540.0,104.2989,104.3633,104.2712,104.2804,7540.0
2020-01-27 10:25:00,113.23,113.45,113.2,113.42,4029.0,104.2989,104.5015,104.2712,104.4739,4029.0
2020-01-27 10:30:00,113.42,113.47,113.34,113.38,4785.0,104.4739,104.5199,104.4002,104.437,4785.0
2020-01-27 10:35:00,113.36,113.52,113.32,113.45,3648.0,104.4186,104.566,104.3818,104.5015,3648.0
2020-01-27 10:40:00,113.44,113.45,113.37,113.41,4871.0,104.4923,104.5015,104.4278,104.4647,4871.0
2020-01-27 10:45:00,113.4,113.41,113.33,113.33,5361.0,104.4555,104.4647,104.391,104.391,5361.0
2020-01-27 10:50:00,113.34,113.38,113.27,113.29,4739.0,104.4002,104.437,104.3357,104.3541,4739.0
2020-01-27 10:55:00,113.3,113.42,113.27,113.42,3484.0,104.3633,104.4739,104.3357,104.4739,3484.0
2020-01-27 11:00:00,113.42,113.55,113.4,113.55,4615.0,104.4739,104.5936,104.4555,104.5936,4615.0
2020-01-27 11:05:00,113.53,113.55,113.43,113.43,5014.0,104.5752,104.5936,104.4831,104.4831,5014.0
2020-01-27 11:10:00,113.43,113.49,113.36,113.36,3561.0,104.4831,104.5384,104.4186,104.4186,3561.0
2020-01-27 11:15:00,113.34,113.39,113.28,113.28,11941.0,104.4002,104.4462,104.3449,104.3449,11941.0
2020-01-27 11:20:00,113.27,113.4,113.27,113.29,17878.0,104.3357,104.4555,104.3357,104.3541,17878.0
2020-01-27 11:25:00,113.3,113.37,113.23,113.28,13225.0,104.3633,104.4278,104.2989,104.3449,13225.0
2020-01-27 11:30:00,113.26,113.33,113.14,113.21,9186.0,104.3265,104.391,104.216,104.2804,9186.0
2020-01-27 11:35:00,113.24,113.5,113.24,113.4,3028.0,104.3081,104.5476,104.3081,104.4555,3028.0
2020-01-27 11:40:00,113.4,113.49,113.37,113.47,3509.0,104.4555,104.5384,104.4278,104.5199,3509.0
2020-01-27 11:45:00,113.44,113.49,113.39,113.4,24637.0,104.4923,104.5384,104.4462,104.4555,24637.0
2020-01-27 11:50:00,113.41,113.51,113.38,113.48,26868.0,104.4647,104.5568,104.437,104.5291,26868.0
2020-01-27 11:55:00,113.45,113.49,113.31,113.37,13696.0,104.5015,104.5384,104.3726,104.4278,13696.0
2020-01-27 12:00:00,113.33,113.39,113.24,113.25,4523.0,104.391,104.4462,104.3081,104.3173,4523.0
2020-01-27 12:05:00,113.25,113.33,113.25,113.28,4034.0,104.3173,104.391,104.3173,104.3449,4034.0
2020-01-27 12:10:00,113.32,113.37,113.28,113.29,5398.0,104.3818,104.4278,104.3449,104.3541,5398.0
2020-01-27 12:15:00,113.32,113.37,113.31,113.35,3499.0,104.3818,104.4278,104.3726,104.4094,3499.0
2020-01-27 12:20:00,113.36,113.47,113.35,113.38,5682.0,104.4186,104.5199,104.4094,104.437,5682.0
2020-01-27 12:25:00,113.36,113.41,113.34,113.36,3677.0,104.4186,104.4647,104.4002,104.4186,3677.0
2020-01-27 12:30:00,113.33,113.38,113.33,113.37,2386.0,104.391,104.437,104.391,104.4278,2386.0
2020-01-27 12:35:00,113.36,113.43,113.35,113.41,4801.0,104.4186,104.4831,104.4094,104.4647,4801.0
2020-01-27 12:40:00,113.41,113.51,113.36,113.48,3868.0,104.4647,104.5568,104.4186,104.5291,3868.0
2020-01-27 12:45:00,113.49,113.49,113.42,113.43,3859.0,104.5384,104.5384,104.4739,104.4831,3859.0
2020-01-27 12:50:00,113.45,113.47,113.35,113.35,3567.0,104.5015,104.5199,104.4094,104.4094,3567.0
2020-01-27 12:55:00,113.36,113.36,113.26,113.32,6421.0,104.4186,104.4186,104.3265,104.3818,6421.0
2020-01-27 13:00:00,113.31,113.35,113.27,113.33,6667.0,104.3726,104.4094,104.3357,104.391,6667.0
2020-01-27 13:05:00,113.27,113.32,113.27,113.28,3023.0,104.3357,104.3818,104.3357,104.3449,3023.0
2020-01-27 13:10:00,113.26,113.33,113.22,113.31,7601.0,104.3265,104.391,104.2897,104.3726,7601.0
2020-01-27 13:15:00,113.32,113.43,113.32,113.42,4166.0,104.3818,104.4831,104.3818,104.4739,4166.0
2020-01-27 13:20:00,113.43,113.51,113.42,113.46,5872.0,104.4831,104.5568,104.4739,104.5107,5872.0
2020-01-27 13:25:00,113.43,113.52,113.43,113.51,8709.0,104.4831,104.566,104.4831,104.5568,8709.0
2020-01-27 13:30:00,113.49,113.55,113.45,113.53,7799.0,104.5384,104.5936,104.5015,104.5752,7799.0
2020-01-27 13:35:00,113.51,113.58,113.5,113.55,5687.0,104.5568,104.6213,104.5476,104.5936,5687.0
2020-01-27 13:40:00,113.52,113.54,113.46,113.48,3172.0,104.566,104.5844,104.5107,104.5291,3172.0
2020-01-27 13:45:00,113.47,113.5,113.45,113.45,2507.0,104.5199,104.5476,104.5015,104.5015,2507.0
2020-01-27 13:50:00,113.47,113.5,113.36,113.36,12711.0,104.5199,104.5476,104.4186,104.4186,12711.0
2020-01-27 13:55:00,113.39,113.45,113.37,113.41,4873.0,104.4462,104.5015,104.4278,104.4647,4873.0
2020-01-27 14:00:00,113.41,113.41,113.27,113.27,4010.0,104.4647,104.4647,104.3357,104.3357,4010.0
2020-01-27 14:05:00,113.29,113.43,113.29,113.42,3627.0,104.3541,104.4831,104.3541,104.4739,3627.0
2020-01-27 14:10:00,113.41,113.5,113.41,113.5,1947.0,104.4647,104.5476,104.4647,104.5476,1947.0
2020-01-27 14:15:00,113.5,113.53,113.46,113.49,3382.0,104.5476,104.5752,104.5107,104.5384,3382.0
2020-01-27 14:20:00,113.47,113.47,113.36,113.42,4310.0,104.5199,104.5199,104.4186,104.4739,4310.0
2020-01-27 14:25:00,113.44,113.52,113.43,113.52,2840.0,104.4923,104.566,104.4831,104.566,2840.0
2020-01-27 14:30:00,113.51,113.55,113.36,113.4,4531.0,104.5568,104.5936,104.4186,104.4555,4531.0
2020-01-27 14:35:00,113.43,113.44,113.36,113.4,6933.0,104.4831,104.4923,104.4186,104.4555,6933.0
2020-01-27 14:40:00,113.4,113.45,113.37,113.41,6144.0,104.4555,104.5015,104.4278,104.4647,6144.0
2020-01-27 14:45:00,113.38,113.42,113.31,113.34,3634.0,104.437,104.4739,104.3726,104.4002,3634.0
2020-01-27 14:50:00,113.33,113.35,113.21,113.27,5203.0,104.391,104.4094,104.2804,104.3357,5203.0
2020-01-27 14:55:00,113.28,113.37,113.23,113.36,11265.0,104.3449,104.4278,104.2989,104.4186,11265.0
2020-01-27 15:00:00,113.36,113.41,113.33,113.35,2407.0,104.4186,104.4647,104.391,104.4094,2407.0
2020-01-27 15:05:00,113.35,113.38,113.29,113.3,13941.0,104.4094,104.437,104.3541,104.3633,13941.0
2020-01-27 15:10:00,113.26,113.26,113.13,113.2,6692.0,104.3265,104.3265,104.2068,104.2712,6692.0
2020-01-27 15:15:00,113.22,113.35,113.21,113.34,5943.0,104.2897,104.4094,104.2804,104.4002,5943.0
2020-01-27 15:20:00,113.33,113.37,113.29,113.3,5285.0,104.391,104.4278,104.3541,104.3633,5285.0
2020-01-27 15:25:00,113.31,113.34,113.25,113.26,4494.0,104.3726,104.4002,104.3173,104.3265,4494.0
2020-01-27 15:30:00,113.23,113.24,113.11,113.16,12751.0,104.2989,104.3081,104.1883,104.2344,12751.0
2020-01-27 15:35:00,113.13,113.2,113.1,113.19,7565.0,104.2068,104.2712,104.1791,104.262,7565.0
2020-01-27 15:40:00,113.19,113.25,113.17,113.24,7927.0,104.262,104.3173,104.2436,104.3081,7927.0
2020-01-27 15:45:00,113.25,113.29,113.05,113.07,10371.0,104.3173,104.3541,104.1331,104.1515,10371.0
2020-01-27 15:50:00,113.06,113.09,113.02,113.03,22464.0,104.1423,104.1699,104.1054,104.1146,22464.0
2020-01-27 15:55:00,113.0,113.1,112.96,112.96,53440.0,104.087,104.1791,104.0502,104.0502,53440.0
2020-01-28 09:30:00,113.17,113.87,113.17,113.75,25740.0,104.6555,105.3029,104.6555,105.1919,25740.0
2020-01-28 09:35:00,113.74,114.11,113.71,113.99,16347.0,105.1827,105.5248,105.1549,105.4138,16347.0
2020-01-28 09:40:00,113.97,114.04,113.82,114.03,7036.0,105.3954,105.4601,105.2566,105.4508,7036.0
2020-01-28 09:45:00,114.05,114.2,113.99,114.12,10023.0,105.4693,105.608,105.4138,105.5341,10023.0
2020-01-28 09:50:00,114.13,114.23,114.06,114.15,10950.0,105.5433,105.6358,105.4786,105.5618,10950.0
2020-01-28 09:55:00,114.12,114.26,114.04,114.26,7803.0,105.5341,105.6635,105.4601,105.6635,7803.0
2020-01-28 10:00:00,114.29,114.36,114.22,114.34,11466.0,105.6913,105.756,105.6265,105.7375,11466.0
2020-01-28 10:05:00,114.32,114.5,114.32,114.47,11887.0,105.719,105.8855,105.719,105.8577,11887.0
2020-01-28 10:10:00,114.49,114.72,114.48,114.69,12770.0,105.8762,106.0889,105.867,106.0612,12770.0
2020-01-28 10:15:00,114.72,114.87,114.69,114.84,24110.0,106.0889,106.2276,106.0612,106.1999,24110.0
2020-01-28 10:20:00,114.82,114.97,114.78,114.97,10612.0,106.1814,106.3201,106.1444,106.3201,10612.0
2020-01-28 10:25:00,114.97,115.16,114.94,115.08,14776.0,106.3201,106.4958,106.2924,106.4218,14776.0
2020-01-28 10:30:00,115.04,115.21,114.98,115.12,12768.0,106.3849,106.5421,106.3294,106.4588,12768.0
2020-01-28 10:35:00,115.09,115.19,115.06,115.17,11641.0,106.4311,106.5236,106.4033,106.5051,11641.0
2020-01-28 10:40:00,115.2,115.29,115.14,115.27,8045.0,106.5328,106.616,106.4773,106.5975,8045.0
2020-01-28 10:45:00,115.29,115.32,115.12,115.14,13094.0,106.616,106.6438,106.4588,106.4773,13094.0
2020-01-28 10:50:00,115.18,115.29,115.14,115.17,9563.0,106.5143,106.616,106.4773,106.5051,9563.0
2020-01-28 10:55:00,115.18,115.23,115.13,115.22,9341.0,106.5143,106.5606,106.4681,106.5513,9341.0
2020-01-28 11:00:00,115.23,115.33,115.2,115.29,16472.0,106.5606,106.653,106.5328,106.616,16472.0
2020-01-28 11:05:00,115.28,115.32,115.18,115.23,14539.0,106.6068,106.6438,106.5143,106.5606,14539.0
2020-01-28 11:10:00,115.22,115.26,115.17,115.21,11989.0,106.5513,106.5883,106.5051,106.5421,11989.0
2020-01-28 11:15:00,115.17,115.23,115.09,115.1,9887.0,106.5051,106.5606,106.4311,106.4403,9887.0
2020-01-28 11:20:00,115.13,115.19,115.09,115.15,12989.0,106.4681,106.5236,106.4311,106.4866,12989.0
2020-01-28 11:25:00,115.17,115.29,115.17,115.25,11155.0,106.5051,106.616,106.5051,106.5791,11155.0
2020-01-28 11:30:00,115.28,115.32,115.22,115.25,7094.0,106.6068,106.6438,106.5513,106.5791,7094.0
2020-01-28 11:35:00,115.25,115.25,115.16,115.18,5222.0,106.5791,106.5791,106.4958,106.5143,5222.0
2020-01-28 11:40:00,115.15,115.21,115.09,115.2,4617.0,106.4866,106.5421,106.4311,106.5328,4617.0
2020-01-28 11:45:00,115.18,115.19,115.08,115.15,9103.0,106.5143,106.5236,106.4218,106.4866,9103.0
2020-01-28 11:50:00,115.15,115.27,115.14,115.26,9422.0,106.4866,106.5975,106.4773,106.5883,9422.0
2020-01-28 11:55:00,115.25,115.3,115.23,115.26,2828.0,106.5791,106.6253,106.5606,106.5883,2828.0
2020-01-28 12:00:00,115.26,115.3,115.16,115.17,6333.0,106.5883,106.6253,106.4958,106.5051,6333.0
2020-01-28 12:05:00,115.17,115.21,115.1,115.17,5805.0,106.5051,106.5421,106.4403,106.5051,5805.0
2020-01-28 12:10:00,115.18,115.25,115.18,115.19,3302.0,106.5143,106.5791,106.5143,106.5236,3302.0
2020-01-28 12:15:00,115.17,115.29,115.15,115.27,30871.0,106.5051,106.616,106.4866,106.5975,30871.0
2020-01-28 12:20:00,115.27,115.32,115.23,115.32,7957.0,106.5975,106.6438,106.5606,106.6438,7957.0
2020-01-28 12:25:00,115.31,115.32,115.26,115.26,6455.0,106.6345,106.6438,106.5883,106.5883,6455.0
2020-01-28 12:30:00,115.27,115.3,115.24,115.25,4749.0,106.5975,106.6253,106.5698,106.5791,4749.0
2020-01-28 12:35:00,115.25,115.27,115.16,115.21,5291.0,106.5791,106.5975,106.4958,106.5421,5291.0
2020-01-28 12:40:00,115.18,115.23,115.16,115.2,4494.0,106.5143,106.5606,106.4958,106.5328,4494.0
2020-01-28 12:45:00,115.2,115.29,115.2,115.29,4469.0,106.5328,106.616,106.5328,106.616,4469.0
2020-01-28 12:50:00,115.3,115.33,115.26,115.31,4128.0,106.6253,106.653,106.5883,106.6345,4128.0
2020-01-28 12:55:00,115.3,115.36,115.27,115.36,8640.0,106.6253,106.6808,106.5975,106.6808,8640.0
2020-01-28 13:00:00,115.34,115.35,115.22,115.22,9280.0,106.6623,106.6715,106.5513,106.5513,9280.0
2020-01-28 13:05:00,115.21,115.21,115.12,115.14,4063.0,106.5421,106.5421,106.4588,106.4773,4063.0
2020-01-28 13:10:00,115.13,115.18,115.1,115.12,18901.0,106.4681,106.5143,106.4403,106.4588,18901.0
2020-01-28 13:15:00,115.12,115.23,115.1,115.2,46180.0,106.4588,106.5606,106.4403,106.5328,46180.0
2020-01-28 13:20:00,115.18,115.18,115.09,115.16,7562.0,106.5143,106.5143,106.4311,106.4958,7562.0
2020-01-28 13:25:00,115.15,115.18,115.12,115.16,4158.0,106.4866,106.5143,106.4588,106.4958,4158.0
2020-01-28 13:30:00,115.16,115.2,115.07,115.07,10753.0,106.4958,106.5328,106.4126,106.4126,10753.0
2020-01-28 13:35:00,115.04,115.08,114.87,114.94,19220.0,106.3849,106.4218,106.2276,106.2924,19220.0
2020-01-28 13:40:00,114.96,115.04,114.95,115.01,3932.0,106.3109,106.3849,106.3016,106.3571,3932.0
2020-01-28 13:45:00,115.03,115.18,115.03,115.18,6121.0,106.3756,106.5143,106.3756,106.5143,6121.0
2020-01-28 13:50:00,115.19,115.21,115.17,115.19,3900.0,106.5236,106.5421,106.5051,106.5236,3900.0
2020-01-28 13:55:00,115.19,115.2,115.14,115.19,4605.0,106.5236,106.5328,106.4773,106.5236,4605.0
2020-01-28 14:00:00,115.2,115.29,115.2,115.29,5434.0,106.5328,106.616,106.5328,106.616,5434.0
2020-01-28 14:05:00,115.29,115.31,115.25,115.31,8106.0,106.616,106.6345,106.5791,106.6345,8106.0
2020-01-28 14:10:00,115.3,115.37,115.15,115.32,28604.0,106.6253,106.69,106.4866,106.6438,28604.0
2020-01-28 14:15:00,115.39,115.46,115.35,115.46,8294.0,106.7085,106.7733,106.6715,106.7733,8294.0
2020-01-28 14:20:00,115.45,115.45,115.36,115.41,4146.0,106.764,106.764,106.6808,106.727,4146.0
2020-01-28 14:25:00,115.42,115.47,115.4,115.44,7506.0,106.7363,106.7825,106.7178,106.7548,7506.0
2020-01-28 14:30:00,115.44,115.49,115.43,115.49,2801.0,106.7548,106.801,106.7455,106.801,2801.0
2020-01-28 14:35:00,115.5,115.58,115.49,115.58,6645.0,106.8102,106.8842,106.801,106.8842,6645.0
2020-01-28 14:40:00,115.58,115.66,115.58,115.62,5703.0,106.8842,106.9582,106.8842,106.9212,5703.0
2020-01-28 14:45:00,115.66,115.67,115.57,115.57,6328.0,106.9582,106.9675,106.875,106.875,6328.0
2020-01-28 14:50:00,115.56,115.58,115.51,115.52,5693.0,106.8657,106.8842,106.8195,106.8287,5693.0
2020-01-28 14:55:00,115.53,115.57,115.51,115.52,5231.0,106.838,106.875,106.8195,106.8287,5231.0
2020-01-28 15:00:00,115.54,115.55,115.41,115.41,6562.0,106.8472,106.8565,106.727,106.727,6562.0
2020-01-28 15:05:00,115.42,115.48,115.39,115.43,20569.0,106.7363,106.7917,106.7085,106.7455,20569.0
2020-01-28 15:10:00,115.43,115.51,115.43,115.49,14070.0,106.7455,106.8195,106.7455,106.801,14070.0
2020-01-28 15:15:00,115.48,115.48,115.39,115.46,9358.0,106.7917,106.7917,106.7085,106.7733,9358.0
2020-01-28 15:20:00,115.48,115.53,115.45,115.48,10248.0,106.7917,106.838,106.764,106.7917,10248.0
2020-01-28 15:25:00,115.48,115.52,115.46,115.51,8055.0,106.7917,106.8287,106.7733,106.8195,8055.0
2020-01-28 15:30:00,115.52,115.52,115.39,115.44,10292.0,106.8287,106.8287,106.7085,106.7548,10292.0
2020-01-28 15:35:00,115.45,115.48,115.35,115.38,12247.0,106.764,106.7917,106.6715,106.6993,12247.0
2020-01-28 15:40:00,115.38,115.42,115.36,115.42,11838.0,106.6993,106.7363,106.6808,106.7363,11838.0
2020-01-28 15:45:00,115.43,115.5,115.4,115.46,31863.0,106.7455,106.8102,106.7178,106.7733,31863.0
2020-01-28 15:50:00,115.45,115.47,115.27,115.28,38404.0,106.764,106.7825,106.5975,106.6068,38404.0
2020-01-28 15:55:00,115.27,115.42,115.14,115.14,84534.0,106.5975,106.7363,106.4773,106.4773,84534.0
2020-01-29 09:30:00,115.41,115.68,115.1,115.13,18060.0,106.727,106.9767,106.4403,106.4681,18060.0
2020-01-29 09:35:00,115.12,115.34,115.11,115.34,6700.0,106.4588,106.6623,106.4496,106.6623,6700.0
2020-01-29 09:40:00,115.31,115.47,115.31,115.47,4770.0,106.6345,106.7825,106.6345,106.7825,4770.0
2020-01-29 09:45:00,115.4,115.41,115.11,115.28,6922.0,106.7178,106.727,106.4496,106.6068,6922.0
2020-01-29 09:50:00,115.28,115.45,115.28,115.35,10282.0,106.6068,106.764,106.6068,106.6715,10282.0
2020-01-29 09:55:00,115.4,115.45,115.21,115.38,6661.0,106.7178,106.764,106.5421,106.6993,6661.0
2020-01-29 10:00:00,115.34,115.72,115.33,115.61,8193.0,106.6623,107.0137,106.653,106.912,8193.0
2020-01-29 10:05:00,115.61,115.7,115.55,115.61,7850.0,106.912,106.9952,106.8565,106.912,7850.0
2020-01-29 10:10:00,115.6,115.68,115.48,115.62,9137.0,106.9027,106.9767,106.7917,106.9212,9137.0
2020-01-29 10:15:00,115.6,115.7,115.55,115.61,6976.0,106.9027,106.9952,106.8565,106.912,6976.0
2020-01-29 10:20:00,115.61,115.65,115.54,115.57,11119.0,106.912,106.949,106.8472,106.875,11119.0
2020-01-29 10:25:00,115.58,115.64,115.54,115.61,8779.0,106.8842,106.9397,106.8472,106.912,8779.0
2020-01-29 10:30:00,115.64,115.74,115.56,115.56,5571.0,106.9397,107.0322,106.8657,106.8657,5571.0
2020-01-29 10:35:00,115.61,115.66,115.58,115.59,5749.0,106.912,106.9582,106.8842,106.8935,5749.0
2020-01-29 10:40:00,115.56,115.68,115.54,115.68,5697.0,106.8657,106.9767,106.8472,106.9767,5697.0
2020-01-29 10:45:00,115.67,115.79,115.63,115.76,6782.0,106.9675,107.0784,106.9305,107.0507,6782.0
2020-01-29 10:50:00,115.79,115.84,115.75,115.77,7150.0,107.0784,107.1247,107.0414,107.0599,7150.0
2020-01-29 10:55:00,115.76,115.87,115.76,115.83,6162.0,107.0507,107.1524,107.0507,107.1154,6162.0
2020-01-29 11:00:00,115.85,115.86,115.78,115.83,8146.0,107.1339,107.1432,107.0692,107.1154,8146.0
2020-01-29 11:05:00,115.82,115.85,115.8,115.83,10056.0,107.1062,107.1339,107.0877,107.1154,10056.0
2020-01-29 11:10:00,115.82,115.82,115.66,115.67,7705.0,107.1062,107.1062,106.9582,106.9675,7705.0
2020-01-29 11:15:00,115.67,115.71,115.6,115.68,8877.0,106.9675,107.0044,106.9027,106.9767,8877.0
2020-01-29 11:20:00,115.69,115.71,115.61,115.66,6380.0,106.9859,107.0044,106.912,106.9582,6380.0
2020-01-29 11:25:00,115.67,115.74,115.64,115.64,4890.0,106.9675,107.0322,106.9397,106.9397,4890.0
2020-01-29 11:30:00,115.65,115.66,115.59,115.6,4798.0,106.949,106.9582,106.8935,106.9027,4798.0
2020-01-29 11:35:00,115.6,115.73,115.6,115.66,7386.0,106.9027,107.0229,106.9027,106.9582,7386.0
2020-01-29 11:40:00,115.67,115.68,115.59,115.59,5729.0,106.9675,106.9767,106.8935,106.8935,5729.0
2020-01-29 11:45:00,115.58,115.66,115.57,115.63,12848.0,106.8842,106.9582,106.875,106.9305,12848.0
2020-01-29 11:50:00,115.62,115.68,115.58,115.65,35209.0,106.9212,106.9767,106.8842,106.949,35209.0
2020-01-29 11:55:00,115.65,115.83,115.62,115.83,48568.0,106.949,107.1154,106.9212,107.1154,48568.0
2020-01-29 12:00:00,115.82,115.93,115.78,115.93,9471.0,107.1062,107.2079,107.0692,107.2079,9471.0
2020-01-29 12:05:00,115.92,116.03,115.91,116.03,17694.0,107.1986,107.3004,107.1894,107.3004,17694.0
2020-01-29 12:10:00,116.03,116.22,116.02,116.18,21954.0,107.3004,107.4761,107.2911,107.4391,21954.0
2020-01-29 12:15:00,116.17,116.32,116.16,116.27,15970.0,107.4298,107.5685,107.4206,107.5223,15970.0
2020-01-29 12:20:00,116.26,116.28,116.06,116.28,33966.0,107.5131,107.5316,107.3281,107.5316,33966.0
2020-01-29 12:25:00,116.3,116.31,116.15,116.19,11345.0,107.5501,107.5593,107.4113,107.4483,11345.0
2020-01-29 12:30:00,116.18,116.36,116.18,116.29,30577.0,107.4391,107.6055,107.4391,107.5408,30577.0
2020-01-29 12:35:00,116.3,116.31,116.2,116.3,24597.0,107.5501,107.5593,107.4576,107.5501,24597.0
2020-01-29 12:40:00,116.3,116.33,116.07,116.09,17465.0,107.5501,107.5778,107.3374,107.3559,17465.0
2020-01-29 12:45:00,116.1,116.16,116.03,116.04,7107.0,107.3651,107.4206,107.3004,107.3096,7107.0
2020-01-29 12:50:00,116.0,116.12,115.99,116.12,6213.0,107.2726,107.3836,107.2634,107.3836,6213.0
2020-01-29 12:55:00,116.11,116.22,116.11,116.21,5845.0,107.3743,107.4761,107.3743,107.4668,5845.0
2020-01-29 13:00:00,116.21,116.22,116.16,116.2,6243.0,107.4668,107.4761,107.4206,107.4576,6243.0
2020-01-29 13:05:00,116.21,116.22,116.1,116.14,5519.0,107.4668,107.4761,107.3651,107.4021,5519.0
2020-01-29 13:10:00,116.14,116.22,116.14,116.2,4369.0,107.4021,107.4761,107.4021,107.4576,4369.0
2020-01-29 13:15:00,116.21,116.24,116.18,116.22,8336.0,107.4668,107.4946,107.4391,107.4761,8336.0
2020-01-29 13:20:00,116.22,116.24,116.15,116.2,8722.0,107.4761,107.4946,107.4113,107.4576,8722.0
2020-01-29 13:25:00,116.22,116.29,116.17,116.29,27601.0,107.4761,107.5408,107.4298,107.5408,27601.0
2020-01-29 13:30:00,116.29,116.4,116.25,116.37,10567.0,107.5408,107.6425,107.5038,107.6148,10567.0
2020-01-29 13:35:00,116.36,116.5,116.36,116.46,13159.0,107.6055,107.735,107.6055,107.698,13159.0
2020-01-29 13:40:00,116.44,116.56,116.38,116.41,10849.0,107.6795,107.7905,107.624,107.6518,10849.0
2020-01-29 13:45:00,116.4,116.46,116.18,116.44,32322.0,107.6425,107.698,107.4391,107.6795,32322.0
2020-01-29 13:50:00,116.42,116.47,116.38,116.46,26511.0,107.661,107.7073,107.624,107.698,26511.0
2020-01-29 13:55:00,116.48,116.55,116.33,116.45,62373.0,107.7165,107.7812,107.5778,107.6888,62373.0
2020-01-29 14:00:00,116.22,116.82,116.21,116.77,29977.0,107.4761,108.0309,107.4668,107.9847,29977.0
2020-01-29 14:05:00,116.76,116.84,116.64,116.74,31587.0,107.9754,108.0494,107.8645,107.9569,31587.0
2020-01-29 14:10:00,116.71,116.75,116.64,116.71,10761.0,107.9292,107.9662,107.8645,107.9292,10761.0
2020-01-29 14:15:00,116.71,116.77,116.64,116.68,17802.0,107.9292,107.9847,107.8645,107.9015,17802.0
2020-01-29 14:20:00,116.69,116.7,116.47,116.52,9192.0,107.9107,107.92,107.7073,107.7535,9192.0
2020-01-29 14:25:00,116.52,116.61,116.52,116.58,11072.0,107.7535,107.8367,107.7535,107.809,11072.0
2020-01-29 14:30:00,116.58,116.63,116.5,116.59,10912.0,107.809,107.8552,107.735,107.8182,10912.0
2020-01-29 14:35:00,116.58,116.71,116.53,116.69,19209.0,107.809,107.9292,107.7627,107.9107,19209.0
2020-01-29 14:40:00,116.68,116.79,116.66,116.7,20661.0,107.9015,108.0032,107.883,107.92,20661.0
2020-01-29 14:45:00,116.71,116.77,116.64,116.74,13096.0,107.9292,107.9847,107.8645,107.9569,13096.0
2020-01-29 14:50:00,116.74,116.77,116.7,116.74,16534.0,107.9569,107.9847,107.92,107.9569,16534.0
2020-01-29 14:55:00,116.73,116.83,116.68,116.73,23481.0,107.9477,108.0402,107.9015,107.9477,23481.0
2020-01-29 15:00:00,116.74,116.79,116.44,116.48,20465.0,107.9569,108.0032,107.6795,107.7165,20465.0
2020-01-29 15:05:00,116.5,116.64,116.46,116.63,14544.0,107.735,107.8645,107.698,107.8552,14544.0
2020-01-29 15:10:00,116.62,116.66,116.36,116.36,19222.0,107.846,107.883,107.6055,107.6055,19222.0
2020-01-29 15:15:00,116.33,116.42,116.28,116.4,29396.0,107.5778,107.661,107.5316,107.6425,29396.0
2020-01-29 15:20:00,116.4,116.41,116.17,116.32,26470.0,107.6425,107.6518,107.4298,107.5685,26470.0
2020-01-29 15:25:00,116.31,116.48,116.31,116.48,11161.0,107.5593,107.7165,107.5593,107.7165,11161.0
2020-01-29 15:30:00,116.47,116.56,116.42,116.46,19070.0,107.7073,107.7905,107.661,107.698,19070.0
2020-01-29 15:35:00,116.46,116.49,116.32,116.37,21337.0,107.698,107.7258,107.5685,107.6148,21337.0
2020-01-29 15:40:00,116.35,116.42,116.24,116.36,20399.0,107.5963,107.661,107.4946,107.6055,20399.0
2020-01-29 15:45:00,116.36,116.37,116.22,116.29,30670.0,107.6055,107.6148,107.4761,107.5408,30670.0
2020-01-29 15:50:00,116.27,116.29,116.09,116.1,40173.0,107.5223,107.5408,107.3559,107.3651,40173.0
2020-01-29 15:55:00,116.11,116.28,115.97,116.0,145774.0,107.3743,107.5316,107.2449,107.2726,145774.0
2020-01-30 09:30:00,113.66,115.48,113.0,114.75,58260.0,105.1087,106.7917,104.4983,106.1167,58260.0
2020-01-30 09:35:00,114.91,115.11,114.28,114.31,23284.0,106.2646,106.4496,105.682,105.7098,23284.0
2020-01-30 09:40:00,114.28,114.57,111.52,111.68,63372.0,105.682,105.9502,103.1297,103.2776,63372.0
2020-01-30 09:45:00,111.56,112.59,111.53,112.41,28791.0,103.1667,104.1192,103.1389,103.9527,28791.0
2020-01-30 09:50:00,112.29,112.34,111.81,112.3,53041.0,103.8417,103.888,103.3979,103.851,53041.0
2020-01-30 09:55:00,112.33,112.66,112.26,112.47,37221.0,103.8787,104.1839,103.814,104.0082,37221.0
2020-01-30 10:00:00,112.53,112.54,111.89,112.06,58839.0,104.0637,104.0729,103.4718,103.6291,58839.0
2020-01-30 10:05:00,112.06,112.45,111.98,112.4,37425.0,103.6291,103.9897,103.5551,103.9435,37425.0
2020-01-30 10:10:00,112.39,113.02,112.39,113.02,29341.0,103.9342,104.5168,103.9342,104.5168,29341.0
2020-01-30 10:15:00,113.07,113.1,112.84,113.06,21154.0,104.5631,104.5908,104.3504,104.5538,21154.0
2020-01-30 10:20:00,113.18,113.19,112.97,113.03,14661.0,104.6648,104.674,104.4706,104.5261,14661.0
2020-01-30 10:25:00,113.11,113.23,112.98,113.18,14028.0,104.6001,104.711,104.4798,104.6648,14028.0
2020-01-30 10:30:00,113.13,113.14,112.95,113.14,22788.0,104.6186,104.6278,104.4521,104.6278,22788.0
2020-01-30 10:35:00,113.1,113.32,113.0,113.26,39142.0,104.5908,104.7943,104.4983,104.7388,39142.0
2020-01-30 10:40:00,113.25,113.28,112.87,112.96,18461.0,104.7295,104.7573,104.3781,104.4613,18461.0
2020-01-30 10:45:00,112.96,113.33,112.96,113.33,15344.0,104.4613,104.8035,104.4613,104.8035,15344.0
2020-01-30 10:50:00,113.3,113.33,112.92,112.93,13524.0,104.7758,104.8035,104.4244,104.4336,13524.0
2020-01-30 10:55:00,112.92,113.11,112.82,113.11,14209.0,104.4244,104.6001,104.3319,104.6001,14209.0
2020-01-30 11:00:00,113.1,113.15,113.01,113.06,11415.0,104.5908,104.637,104.5076,104.5538,11415.0
2020-01-30 11:05:00,113.06,113.21,113.02,113.15,9863.0,104.5538,104.6925,104.5168,104.637,9863.0
2020-01-30 11:10:00,113.16,113.36,113.16,113.27,8765.0,104.6463,104.8312,104.6463,104.748,8765.0
2020-01-30 11:15:00,113.29,113.44,113.2,113.38,15878.0,104.7665,104.9052,104.6833,104.8497,15878.0
2020-01-30 11:20:00,113.36,113.43,113.31,113.42,8322.0,104.8312,104.896,104.785,104.8867,8322.0
2020-01-30 11:25:00,113.4,113.52,113.38,113.44,8770.0,104.8682,104.9792,104.8497,104.9052,8770.0
2020-01-30 11:30:00,113.41,113.53,113.38,113.48,10103.0,104.8775,104.9885,104.8497,104.9422,10103.0
2020-01-30 11:35:00,113.51,113.79,113.51,113.79,11749.0,104.97,105.2289,104.97,105.2289,11749.0
2020-01-30 11:40:00,113.79,113.89,113.76,113.87,9858.0,105.2289,105.3214,105.2012,105.3029,9858.0
2020-01-30 11:45:00,113.89,114.18,113.88,113.98,12545.0,105.3214,105.5896,105.3121,105.4046,12545.0
2020-01-30 11:50:00,114.0,114.34,114.0,114.23,11728.0,105.4231,105.7375,105.4231,105.6358,11728.0
2020-01-30 11:55:00,114.21,114.26,114.14,114.15,9920.0,105.6173,105.6635,105.5526,105.5618,9920.0
2020-01-30 12:00:00,114.17,114.22,114.01,114.16,12976.0,105.5803,105.6265,105.4323,105.5711,12976.0
2020-01-30 12:05:00,114.1,114.15,114.04,114.1,23957.0,105.5156,105.5618,105.4601,105.5156,23957.0
2020-01-30 12:10:00,114.1,114.12,113.97,113.98,33251.0,105.5156,105.5341,105.3954,105.4046,33251.0
2020-01-30 12:15:00,113.98,114.04,113.95,114.03,31497.0,105.4046,105.4601,105.3769,105.4508,31497.0
2020-01-30 12:20:00,114.02,114.05,113.99,114.0,11800.0,105.4416,105.4693,105.4138,105.4231,11800.0
2020-01-30 12:25:00,114.01,114.04,113.95,114.0,21175.0,105.4323,105.4601,105.3769,105.4231,21175.0
2020-01-30 12:30:00,114.01,114.11,113.98,114.11,21411.0,105.4323,105.5248,105.4046,105.5248,21411.0
2020-01-30 12:35:00,114.1,114.16,113.9,113.96,14722.0,105.5156,105.5711,105.3306,105.3861,14722.0
2020-01-30 12:40:00,113.97,114.09,113.91,114.09,8686.0,105.3954,105.5063,105.3399,105.5063,8686.0
2020-01-30 12:45:00,114.07,114.1,114.0,114.1,12022.0,105.4878,105.5156,105.4231,105.5156,12022.0
2020-01-30 12:50:00,114.08,114.27,113.98,114.0,12632.0,105.4971,105.6728,105.4046,105.4231,12632.0
2020-01-30 12:55:00,114.02,114.12,113.9,113.94,4948.0,105.4416,105.5341,105.3306,105.3676,4948.0
2020-01-30 13:00:00,113.96,114.09,113.94,114.05,6228.0,105.3861,105.5063,105.3676,105.4693,6228.0
2020-01-30 13:05:00,114.05,114.05,113.88,113.89,6286.0,105.4693,105.4693,105.3121,105.3214,6286.0
2020-01-30 13:10:00,113.92,113.99,113.87,113.94,8130.0,105.3491,105.4138,105.3029,105.3676,8130.0
2020-01-30 13:15:00,113.96,114.08,113.88,113.92,5405.0,105.3861,105.4971,105.3121,105.3491,5405.0
2020-01-30 13:20:00,113.92,113.98,113.89,113.9,5075.0,105.3491,105.4046,105.3214,105.3306,5075.0
2020-01-30 13:25:00,113.88,114.13,113.88,114.04,5508.0,105.3121,105.5433,105.3121,105.4601,5508.0
2020-01-30 13:30:00,114.04,114.17,114.03,114.13,5202.0,105.4601,105.5803,105.4508,105.5433,5202.0
2020-01-30 13:35:00,114.11,114.22,114.08,114.21,5252.0,105.5248,105.6265,105.4971,105.6173,5252.0
2020-01-30 13:40:00,114.25,114.36,114.24,114.35,7326.0,105.6543,105.756,105.645,105.7468,7326.0
2020-01-30 13:45:00,114.36,114.39,114.24,114.24,7104.0,105.756,105.7838,105.645,105.645,7104.0
2020-01-30 13:50:00,114.24,114.26,114.09,114.15,7431.0,105.645,105.6635,105.5063,105.5618,7431.0
2020-01-30 13:55:00,114.14,114.16,114.0,114.11,6419.0,105.5526,105.5711,105.4231,105.5248,6419.0
2020-01-30 14:00:00,114.13,114.13,114.04,114.08,5448.0,105.5433,105.5433,105.4601,105.4971,5448.0
2020-01-30 14:05:00,114.07,114.12,114.03,114.09,8027.0,105.4878,105.5341,105.4508,105.5063,8027.0
2020-01-30 14:10:00,114.11,114.23,114.1,114.22,6530.0,105.5248,105.6358,105.5156,105.6265,6530.0
2020-01-30 14:15:00,114.19,114.19,114.11,114.18,9140.0,105.5988,105.5988,105.5248,105.5896,9140.0
2020-01-30 14:20:00,114.18,114.18,114.0,114.01,7917.0,105.5896,105.5896,105.4231,105.4323,7917.0
2020-01-30 14:25:00,114.01,114.07,113.96,113.98,8998.0,105.4323,105.4878,105.3861,105.4046,8998.0
2020-01-30 14:30:00,113.99,114.02,113.95,114.01,4732.0,105.4138,105.4416,105.3769,105.4323,4732.0
2020-01-30 14:35:00,114.0,114.0,113.89,113.91,5945.0,105.4231,105.4231,105.3214,105.3399,5945.0
2020-01-30 14:40:00,113.91,114.17,113.65,113.73,20689.0,105.3399,105.5803,105.0994,105.1734,20689.0
2020-01-30 14:45:00,113.75,113.99,113.68,113.91,12857.0,105.1919,105.4138,105.1272,105.3399,12857.0
2020-01-30 14:50:00,113.91,114.01,113.9,113.98,26080.0,105.3399,105.4323,105.3306,105.4046,26080.0
2020-01-30 14:55:00,113.97,114.2,113.97,114.09,13860.0,105.3954,105.608,105.3954,105.5063,13860.0
2020-01-30 15:00:00,114.12,114.37,114.11,114.32,18661.0,105.5341,105.7653,105.5248,105.719,18661.0
2020-01-30 15:05:00,114.31,114.35,114.12,114.16,16438.0,105.7098,105.7468,105.5341,105.5711,16438.0
2020-01-30 15:10:00,114.16,114.18,114.05,114.09,11156.0,105.5711,105.5896,105.4693,105.5063,11156.0
2020-01-30 15:15:00,114.08,114.24,114.02,114.15,13887.0,105.4971,105.645,105.4416,105.5618,13887.0
2020-01-30 15:20:00,114.15,114.24,114.13,114.16,17748.0,105.5618,105.645,105.5433,105.5711,17748.0
2020-01-30 15:25:00,114.16,114.17,113.93,113.98,30963.0,105.5711,105.5803,105.3584,105.4046,30963.0
2020-01-30 15:30:00,113.97,114.15,113.97,114.14,38453.0,105.3954,105.5618,105.3954,105.5526,38453.0
2020-01-30 15:35:00,114.15,114.16,114.03,114.07,22338.0,105.5618,105.5711,105.4508,105.4878,22338.0
2020-01-30 15:40:00,114.04,114.21,114.03,114.16,32798.0,105.4601,105.6173,105.4508,105.5711,32798.0
2020-01-30 15:45:00,114.16,114.23,114.1,114.21,35119.0,105.5711,105.6358,105.5156,105.6173,35119.0
2020-01-30 15:50:00,114.19,114.55,114.18,114.49,38103.0,105.5988,105.9317,105.5896,105.8762,38103.0
2020-01-30 15:55:00,114.48,114.72,114.42,114.59,107083.0,105.867,106.0889,105.8115,105.9687,107083.0
2020-01-31 09:30:00,114.23,114.99,114.19,114.74,53450.0,105.6358,106.3386,105.5988,106.1074,53450.0
2020-01-31 09:35:00,114.79,114.88,114.6,114.87,18724.0,106.1537,106.2369,105.978,106.2276,18724.0
2020-01-31 09:40:00,114.88,114.99,114.82,114.85,28137.0,106.2369,106.3386,106.1814,106.2091,28137.0
2020-01-31 09:45:00,114.85,114.9,114.76,114.82,14306.0,106.2091,106.2554,106.1259,106.1814,14306.0
2020-01-31 09:50:00,114.83,114.89,114.54,114.54,11295.0,106.1906,106.2461,105.9225,105.9225,11295.0
2020-01-31 09:55:00,114.5,114.51,114.2,114.23,15414.0,105.8855,105.8947,105.608,105.6358,15414.0
2020-01-31 10:00:00,114.23,114.23,113.72,113.92,30313.0,105.6358,105.6358,105.1642,105.3491,30313.0
2020-01-31 10:05:00,113.95,114.02,113.9,113.99,23308.0,105.3769,105.4416,105.3306,105.4138,23308.0
2020-01-31 10:10:00,113.99,114.02,113.93,114.0,23003.0,105.4138,105.4416,105.3584,105.4231,23003.0
2020-01-31 10:15:00,114.01,114.08,113.96,114.04,10463.0,105.4323,105.4971,105.3861,105.4601,10463.0
2020-01-31 10:20:00,114.02,114.24,114.02,114.2,9102.0,105.4416,105.645,105.4416,105.608,9102.0
2020-01-31 10:25:00,114.18,114.26,114.05,114.05,17596.0,105.5896,105.6635,105.4693,105.4693,17596.0
2020-01-31 10:30:00,114.03,114.22,114.03,114.22,7994.0,105.4508,105.6265,105.4508,105.6265,7994.0
2020-01-31 10:35:00,114.2,114.2,113.83,113.86,22800.0,105.608,105.608,105.2659,105.2936,22800.0
2020-01-31 10:40:00,113.85,113.98,113.74,113.78,11629.0,105.2844,105.4046,105.1827,105.2196,11629.0
2020-01-31 10:45:00,113.82,113.82,113.62,113.69,12678.0,105.2566,105.2566,105.0717,105.1364,12678.0
2020-01-31 10:50:00,113.68,113.69,113.5,113.59,10098.0,105.1272,105.1364,104.9607,105.0439,10098.0
2020-01-31 10:55:00,113.59,113.61,113.5,113.53,7864.0,105.0439,105.0624,104.9607,104.9885,7864.0
2020-01-31 11:00:00,113.53,113.55,113.31,113.46,16133.0,104.9885,105.007,104.785,104.9237,16133.0
2020-01-31 11:05:00,113.45,113.45,113.13,113.13,9812.0,104.9145,104.9145,104.6186,104.6186,9812.0
2020-01-31 11:10:00,113.14,113.26,113.09,113.14,13831.0,104.6278,104.7388,104.5816,104.6278,13831.0
2020-01-31 11:15:00,113.12,113.32,112.94,113.25,16431.0,104.6093,104.7943,104.4428,104.7295,16431.0
2020-01-31 11:20:00,113.25,113.27,113.12,113.13,17098.0,104.7295,104.748,104.6093,104.6186,17098.0
2020-01-31 11:25:00,113.08,113.11,112.85,112.89,23775.0,104.5723,104.6001,104.3596,104.3966,23775.0
2020-01-31 11:30:00,112.85,113.03,112.85,112.89,8243.0,104.3596,104.5261,104.3596,104.3966,8243.0
2020-01-31 11:35:00,112.88,112.95,112.65,112.75,7681.0,104.3874,104.4521,104.1747,104.2671,7681.0
2020-01-31 11:40:00,112.76,112.89,112.76,112.88,8230.0,104.2764,104.3966,104.2764,104.3874,8230.0
2020-01-31 11:45:00,112.9,113.1,112.9,112.96,4787.0,104.4059,104.5908,104.4059,104.4613,4787.0
2020-01-31 11:50:00,112.93,112.98,112.88,112.92,6726.0,104.4336,104.4798,104.3874,104.4244,6726.0
2020-01-31 11:55:00,112.93,112.98,112.9,112.92,6026.0,104.4336,104.4798,104.4059,104.4244,6026.0
2020-01-31 12:00:00,112.89,112.9,112.74,112.74,8386.0,104.3966,104.4059,104.2579,104.2579,8386.0
2020-01-31 12:05:00,112.73,112.76,112.64,112.68,5379.0,104.2486,104.2764,104.1654,104.2024,5379.0
2020-01-31 12:10:00,112.68,112.72,112.63,112.65,5449.0,104.2024,104.2394,104.1562,104.1747,5449.0
2020-01-31 12:15:00,112.62,112.62,112.35,112.41,9169.0,104.1469,104.1469,103.8972,103.9527,9169.0
2020-01-31 12:20:00,112.43,112.46,112.35,112.36,5927.0,103.9712,103.999,103.8972,103.9065,5927.0
2020-01-31 12:25:00,112.33,112.39,112.31,112.32,5630.0,103.8787,103.9342,103.8602,103.8695,5630.0
2020-01-31 12:30:00,112.3,112.39,112.26,112.29,8747.0,103.851,103.9342,103.814,103.8417,8747.0
2020-01-31 12:35:00,112.26,112.26,111.98,112.09,9318.0,103.814,103.814,103.5551,103.6568,9318.0
2020-01-31 12:40:00,112.09,112.31,112.04,112.24,7473.0,103.6568,103.8602,103.6106,103.7955,7473.0
2020-01-31 12:45:00,112.34,112.34,112.13,112.18,8722.0,103.888,103.888,103.6938,103.74,8722.0
2020-01-31 12:50:00,112.16,112.31,112.05,112.23,7554.0,103.7215,103.8602,103.6198,103.7863,7554.0
2020-01-31 12:55:00,112.23,112.35,112.23,112.3,13399.0,103.7863,103.8972,103.7863,103.851,13399.0
2020-01-31 13:00:00,112.29,112.36,112.27,112.32,6227.0,103.8417,103.9065,103.8233,103.8695,6227.0
2020-01-31 13:05:00,112.32,112.34,112.2,112.2,9060.0,103.8695,103.888,103.7585,103.7585,9060.0
2020-01-31 13:10:00,112.21,112.23,112.08,112.08,7064.0,103.7678,103.7863,103.6475,103.6475,7064.0
2020-01-31 13:15:00,112.1,112.11,111.98,111.98,5918.0,103.666,103.6753,103.5551,103.5551,5918.0
2020-01-31 13:20:00,111.99,112.06,111.94,112.04,15528.0,103.5643,103.6291,103.5181,103.6106,15528.0
2020-01-31 13:25:00,112.05,112.1,112.0,112.07,8310.0,103.6198,103.666,103.5736,103.6383,8310.0
2020-01-31 13:30:00,112.03,112.07,111.82,111.86,7463.0,103.6013,103.6383,103.4071,103.4441,7463.0
2020-01-31 13:35:00,111.84,111.95,111.82,111.88,6420.0,103.4256,103.5273,103.4071,103.4626,6420.0
2020-01-31 13:40:00,111.92,111.98,111.84,111.88,6055.0,103.4996,103.5551,103.4256,103.4626,6055.0
2020-01-31 13:45:00,111.89,112.0,111.89,112.0,7222.0,103.4718,103.5736,103.4718,103.5736,7222.0
2020-01-31 13:50:00,111.98,112.12,111.92,112.12,11947.0,103.5551,103.6845,103.4996,103.6845,11947.0
2020-01-31 13:55:00,112.14,112.32,112.14,112.26,9172.0,103.703,103.8695,103.703,103.814,9172.0
2020-01-31 14:00:00,112.25,112.45,112.25,112.39,7230.0,103.8048,103.9897,103.8048,103.9342,7230.0
2020-01-31 14:05:00,112.38,112.42,112.26,112.36,14658.0,103.925,103.962,103.814,103.9065,14658.0
2020-01-31 14:10:00,112.39,112.42,112.29,112.29,7348.0,103.9342,103.962,103.8417,103.8417,7348.0
2020-01-31 14:15:00,112.3,112.5,112.26,112.49,8670.0,103.851,104.0359,103.814,104.0267,8670.0
2020-01-31 14:20:00,112.49,112.5,112.07,112.1,9015.0,104.0267,104.0359,103.6383,103.666,9015.0
2020-01-31 14:25:00,112.12,112.26,112.09,112.23,7326.0,103.6845,103.814,103.6568,103.7863,7326.0
2020-01-31 14:30:00,112.22,112.38,112.17,112.27,13563.0,103.777,103.925,103.7308,103.8233,13563.0
2020-01-31 14:35:00,112.3,112.34,112.22,112.22,8993.0,103.851,103.888,103.777,103.777,8993.0
2020-01-31 14:40:00,112.25,112.3,111.96,111.98,7920.0,103.8048,103.851,103.5366,103.5551,7920.0
2020-01-31 14:45:00,112.0,112.02,111.86,111.92,7321.0,103.5736,103.5921,103.4441,103.4996,7321.0
2020-01-31 14:50:00,111.94,111.94,111.83,111.83,10214.0,103.5181,103.5181,103.4164,103.4164,10214.0
2020-01-31 14:55:00,111.85,112.0,111.81,111.91,17626.0,103.4349,103.5736,103.3979,103.4903,17626.0
2020-01-31 15:00:00,111.92,112.01,111.86,111.88,9730.0,103.4996,103.5828,103.4441,103.4626,9730.0
2020-01-31 15:05:00,111.87,111.89,111.67,111.77,10773.0,103.4533,103.4718,103.2684,103.3609,10773.0
2020-01-31 15:10:00,111.77,111.77,111.54,111.54,11874.0,103.3609,103.3609,103.1482,103.1482,11874.0
2020-01-31 15:15:00,111.56,111.65,111.48,111.54,17503.0,103.1667,103.2499,103.0927,103.1482,17503.0
2020-01-31 15:20:00,111.56,111.65,111.46,111.63,14374.0,103.1667,103.2499,103.0742,103.2314,14374.0
2020-01-31 15:25:00,111.62,111.62,111.4,111.4,15802.0,103.2222,103.2222,103.0187,103.0187,15802.0
2020-01-31 15:30:00,111.41,111.46,111.34,111.34,19527.0,103.028,103.0742,102.9632,102.9632,19527.0
2020-01-31 15:35:00,111.33,111.35,111.23,111.25,27312.0,102.954,102.9725,102.8615,102.88,27312.0
2020-01-31 15:40:00,111.26,111.51,111.16,111.43,32691.0,102.8892,103.1204,102.7968,103.0465,32691.0
2020-01-31 15:45:00,111.43,111.49,111.24,111.26,53050.0,103.0465,103.1019,102.8707,102.8892,53050.0
2020-01-31 15:50:00,111.27,111.47,111.24,111.4,81223.0,102.8985,103.0834,102.8707,103.0187,81223.0
2020-01-31 15:55:00,111.38,111.89,111.33,111.85,368512.0,103.0002,103.4718,102.954,103.4349,368512.0
2020-02-03 09:30:00,112.52,112.92,112.3,112.72,28772.0,104.0544,104.4244,103.851,104.2394,28772.0
2020-02-03 09:35:00,112.8,113.0,112.74,112.98,10625.0,104.3134,104.4983,104.2579,104.4798,10625.0
2020-02-03 09:40:00,112.98,113.02,112.88,112.91,10445.0,104.4798,104.5168,104.3874,104.4151,10445.0
2020-02-03 09:45:00,112.94,113.28,112.9,113.1,34326.0,104.4428,104.7573,104.4059,104.5908,34326.0
2020-02-03 09:50:00,113.09,113.15,112.92,112.96,15365.0,104.5816,104.637,104.4244,104.4613,15365.0
2020-02-03 09:55:00,112.99,113.18,112.94,112.98,33349.0,104.4891,104.6648,104.4428,104.4798,33349.0
2020-02-03 10:00:00,112.97,113.41,112.97,113.37,27902.0,104.4706,104.8775,104.4706,104.8405,27902.0
2020-02-03 10:05:00,113.31,113.4,113.12,113.4,11274.0,104.785,104.8682,104.6093,104.8682,11274.0
2020-02-03 10:10:00,113.4,113.64,113.34,113.45,9242.0,104.8682,105.0902,104.8128,104.9145,9242.0
2020-02-03 10:15:00,113.48,113.64,113.42,113.62,5663.0,104.9422,105.0902,104.8867,105.0717,5663.0
2020-02-03 10:20:00,113.62,113.65,113.5,113.58,5591.0,105.0717,105.0994,104.9607,105.0347,5591.0
2020-02-03 10:25:00,113.57,113.72,113.55,113.65,11231.0,105.0254,105.1642,105.007,105.0994,11231.0
2020-02-03 10:30:00,113.69,113.88,113.67,113.75,5527.0,105.1364,105.3121,105.1179,105.1919,5527.0
2020-02-03 10:35:00,113.75,113.78,113.55,113.56,5625.0,105.1919,105.2196,105.007,105.0162,5625.0
2020-02-03 10:40:00,113.55,113.6,113.52,113.6,7401.0,105.007,105.0532,104.9792,105.0532,7401.0
2020-02-03 10:45:00,113.6,113.6,113.24,113.26,9660.0,105.0532,105.0532,104.7203,104.7388,9660.0
2020-02-03 10:50:00,113.28,113.43,113.28,113.36,5929.0,104.7573,104.896,104.7573,104.8312,5929.0
2020-02-03 10:55:00,113.35,113.35,113.27,113.32,7546.0,104.822,104.822,104.748,104.7943,7546.0
2020-02-03 11:00:00,113.32,113.39,113.27,113.28,8759.0,104.7943,104.859,104.748,104.7573,8759.0
2020-02-03 11:05:00,113.3,113.43,113.3,113.39,14326.0,104.7758,104.896,104.7758,104.859,14326.0
2020-02-03 11:10:00,113.37,113.45,113.3,113.45,7790.0,104.8405,104.9145,104.7758,104.9145,7790.0
2020-02-03 11:15:00,113.45,113.49,113.29,113.39,8918.0,104.9145,104.9515,104.7665,104.859,8918.0
2020-02-03 11:20:00,113.45,113.52,113.41,113.5,12398.0,104.9145,104.9792,104.8775,104.9607,12398.0
2020-02-03 11:25:00,113.51,113.55,113.43,113.47,6928.0,104.97,105.007,104.896,104.933,6928.0
2020-02-03 11:30:00,113.48,113.49,113.27,113.34,4999.0,104.9422,104.9515,104.748,104.8128,4999.0
2020-02-03 11:35:00,113.36,113.36,113.27,113.3,3300.0,104.8312,104.8312,104.748,104.7758,3300.0
2020-02-03 11:40:00,113.31,113.36,113.14,113.21,6565.0,104.785,104.8312,104.6278,104.6925,6565.0
2020-02-03 11:45:00,113.19,113.19,113.05,113.1,3171.0,104.674,104.674,104.5446,104.5908,3171.0
2020-02-03 11:50:00,113.07,113.14,113.04,113.14,2443.0,104.5631,104.6278,104.5353,104.6278,2443.0
2020-02-03 11:55:00,113.13,113.28,113.13,113.23,3139.0,104.6186,104.7573,104.6186,104.711,3139.0
2020-02-03 12:00:00,113.22,113.23,113.12,113.17,2742.0,104.7018,104.711,104.6093,104.6555,2742.0
2020-02-03 12:05:00,113.17,113.19,113.07,113.08,3965.0,104.6555,104.674,104.5631,104.5723,3965.0
2020-02-03 12:10:00,113.06,113.12,113.06,113.08,4434.0,104.5538,104.6093,104.5538,104.5723,4434.0
2020-02-03 12:15:00,113.08,113.23,113.08,113.19,7936.0,104.5723,104.711,104.5723,104.674,7936.0
2020-02-03 12:20:00,113.2,113.28,113.2,113.25,3435.0,104.6833,104.7573,104.6833,104.7295,3435.0
2020-02-03 12:25:00,113.27,113.32,113.25,113.27,5512.0,104.748,104.7943,104.7295,104.748,5512.0
2020-02-03 12:30:00,113.28,113.29,113.18,113.21,4100.0,104.7573,104.7665,104.6648,104.6925,4100.0
2020-02-03 12:35:00,113.21,113.25,113.17,113.17,2839.0,104.6925,104.7295,104.6555,104.6555,2839.0
2020-02-03 12:40:00,113.29,113.29,113.24,113.26,2700.0,104.7665,104.7665,104.7203,104.7388,2700.0
2020-02-03 12:45:00,113.25,113.41,113.25,113.34,3333.0,104.7295,104.8775,104.7295,104.8128,3333.0
2020-02-03 12:50:00,113.34,113.38,113.31,113.38,3538.0,104.8128,104.8497,104.785,104.8497,3538.0
2020-02-03 12:55:00,113.38,113.39,113.36,113.37,3000.0,104.8497,104.859,104.8312,104.8405,3000.0
2020-02-03 13:00:00,113.39,113.42,113.32,113.37,3535.0,104.859,104.8867,104.7943,104.8405,3535.0
2020-02-03 13:05:00,113.37,113.41,113.36,113.4,5124.0,104.8405,104.8775,104.8312,104.8682,5124.0
2020-02-03 13:10:00,113.4,113.43,113.35,113.36,9860.0,104.8682,104.896,104.822,104.8312,9860.0
2020-02-03 13:15:00,113.38,113.39,113.29,113.37,6564.0,104.8497,104.859,104.7665,104.8405,6564.0
2020-02-03 13:20:00,113.36,113.43,113.32,113.4,3547.0,104.8312,104.896,104.7943,104.8682,3547.0
2020-02-03 13:25:00,113.4,113.43,113.26,113.27,6775.0,104.8682,104.896,104.7388,104.748,6775.0
2020-02-03 13:30:00,113.26,113.36,113.2,113.29,7427.0,104.7388,104.8312,104.6833,104.7665,7427.0
2020-02-03 13:35:00,113.32,113.42,113.3,113.41,3432.0,104.7943,104.8867,104.7758,104.8775,3432.0
2020-02-03 13:40:00,113.4,113.46,113.35,113.45,5423.0,104.8682,104.9237,104.822,104.9145,5423.0
2020-02-03 13:45:00,113.46,113.51,113.45,113.51,4383.0,104.9237,104.97,104.9145,104.97,4383.0
2020-02-03 13:50:00,113.49,113.51,113.33,113.46,10991.0,104.9515,104.97,104.8035,104.9237,10991.0
2020-02-03 13:55:00,113.47,113.62,113.47,113.57,5671.0,104.933,105.0717,104.933,105.0254,5671.0
2020-02-03 14:00:00,113.56,113.56,113.38,113.41,6414.0,105.0162,105.0162,104.8497,104.8775,6414.0
2020-02-03 14:05:00,113.36,113.36,113.18,113.2,24278.0,104.8312,104.8312,104.6648,104.6833,24278.0
2020-02-03 14:10:00,113.2,113.28,113.16,113.16,7388.0,104.6833,104.7573,104.6463,104.6463,7388.0
2020-02-03 14:15:00,113.21,113.33,113.16,113.32,19029.0,104.6925,104.8035,104.6463,104.7943,19029.0
2020-02-03 14:20:00,113.32,113.42,113.3,113.38,7388.0,104.7943,104.8867,104.7758,104.8497,7388.0
2020-02-03 14:25:00,113.38,113.44,113.33,113.39,4860.0,104.8497,104.9052,104.8035,104.859,4860.0
2020-02-03 14:30:00,113.39,113.45,113.32,113.37,15550.0,104.859,104.9145,104.7943,104.8405,15550.0
2020-02-03 14:35:00,113.37,113.45,113.34,113.43,11319.0,104.8405,104.9145,104.8128,104.896,11319.0
2020-02-03 14:40:00,113.43,113.55,113.39,113.53,9943.0,104.896,105.007,104.859,104.9885,9943.0
2020-02-03 14:45:00,113.53,113.67,113.53,113.67,13303.0,104.9885,105.1179,104.9885,105.1179,13303.0
2020-02-03 14:50:00,113.65,113.67,113.61,113.63,12530.0,105.0994,105.1179,105.0624,105.0809,12530.0
2020-02-03 14:55:00,113.65,113.82,113.64,113.8,12199.0,105.0994,105.2566,105.0902,105.2381,12199.0
2020-02-03 15:00:00,113.81,113.83,113.71,113.82,14902.0,105.2474,105.2659,105.1549,105.2566,14902.0
2020-02-03 15:05:00,113.83,113.85,113.73,113.74,10592.0,105.2659,105.2844,105.1734,105.1827,10592.0
2020-02-03 15:10:00,113.76,113.77,113.69,113.73,9641.0,105.2012,105.2104,105.1364,105.1734,9641.0
2020-02-03 15:15:00,113.74,113.77,113.67,113.68,17788.0,105.1827,105.2104,105.1179,105.1272,17788.0
2020-02-03 15:20:00,113.69,113.79,113.63,113.78,21789.0,105.1364,105.2289,105.0809,105.2196,21789.0
2020-02-03 15:25:00,113.76,113.85,113.72,113.76,16133.0,105.2012,105.2844,105.1642,105.2012,16133.0
2020-02-03 15:30:00,113.76,113.77,113.66,113.68,16874.0,105.2012,105.2104,105.1087,105.1272,16874.0
2020-02-03 15:35:00,113.67,113.67,113.46,113.47,15153.0,105.1179,105.1179,104.9237,104.933,15153.0
2020-02-03 15:40:00,113.45,113.48,113.29,113.32,17763.0,104.9145,104.9422,104.7665,104.7943,17763.0
2020-02-03 15:45:00,113.32,113.35,113.18,113.19,31544.0,104.7943,104.822,104.6648,104.674,31544.0
2020-02-03 15:50:00,113.18,113.27,113.14,113.26,34615.0,104.6648,104.748,104.6278,104.7388,34615.0
2020-02-03 15:55:00,113.25,113.46,113.24,113.44,99764.0,104.7295,104.9237,104.7203,104.9052,99764.0
2020-02-04 09:30:00,114.58,114.98,114.38,114.91,23027.0,105.9595,106.3294,105.7745,106.2646,23027.0
2020-02-04 09:35:00,114.93,115.02,114.66,114.88,7189.0,106.2831,106.3664,106.0334,106.2369,7189.0
2020-02-04 09:40:00,114.9,115.01,114.82,114.91,7778.0,106.2554,106.3571,106.1814,106.2646,7778.0
2020-02-04 09:45:00,115.02,115.12,114.92,115.12,7210.0,106.3664,106.4588,106.2739,106.4588,7210.0
2020-02-04 09:50:00,115.12,115.37,115.06,115.34,6038.0,106.4588,106.69,106.4033,106.6623,6038.0
2020-02-04 09:55:00,115.4,115.6,115.24,115.24,20682.0,106.7178,106.9027,106.5698,106.5698,20682.0
2020-02-04 10:00:00,115.26,115.4,115.19,115.25,5608.0,106.5883,106.7178,106.5236,106.5791,5608.0
2020-02-04 10:05:00,115.23,115.23,115.1,115.1,10607.0,106.5606,106.5606,106.4403,106.4403,10607.0
2020-02-04 10:10:00,115.1,115.22,115.03,115.22,6539.0,106.4403,106.5513,106.3756,106.5513,6539.0
2020-02-04 10:15:00,115.2,115.22,115.14,115.2,6757.0,106.5328,106.5513,106.4773,106.5328,6757.0
2020-02-04 10:20:00,115.22,115.4,115.22,115.39,11813.0,106.5513,106.7178,106.5513,106.7085,11813.0
2020-02-04 10:25:00,115.39,115.48,115.39,115.46,40036.0,106.7085,106.7917,106.7085,106.7733,40036.0
2020-02-04 10:30:00,115.46,115.51,115.42,115.42,26611.0,106.7733,106.8195,106.7363,106.7363,26611.0
2020-02-04 10:35:00,115.42,115.43,115.33,115.37,26639.0,106.7363,106.7455,106.653,106.69,26639.0
2020-02-04 10:40:00,115.37,115.49,115.37,115.47,11158.0,106.69,106.801,106.69,106.7825,11158.0
2020-02-04 10:45:00,115.48,115.51,115.36,115.36,7615.0,106.7917,106.8195,106.6808,106.6808,7615.0
2020-02-04 10:50:00,115.32,115.36,115.15,115.15,12626.0,106.6438,106.6808,106.4866,106.4866,12626.0
2020-02-04 10:55:00,115.15,115.27,115.01,115.05,7168.0,106.4866,106.5975,106.3571,106.3941,7168.0
2020-02-04 11:00:00,115.05,115.1,114.95,114.97,8260.0,106.3941,106.4403,106.3016,106.3201,8260.0
2020-02-04 11:05:00,114.98,115.04,114.9,114.92,6041.0,106.3294,106.3849,106.2554,106.2739,6041.0
2020-02-04 11:10:00,114.93,115.01,114.93,114.98,10408.0,106.2831,106.3571,106.2831,106.3294,10408.0
2020-02-04 11:15:00,114.98,115.0,114.9,114.98,10924.0,106.3294,106.3479,106.2554,106.3294,10924.0
2020-02-04 11:20:00,114.97,115.0,114.91,114.97,7174.0,106.3201,106.3479,106.2646,106.3201,7174.0
2020-02-04 11:25:00,114.98,115.21,114.96,115.15,12601.0,106.3294,106.5421,106.3109,106.4866,12601.0
2020-02-04 11:30:00,115.15,115.28,115.15,115.28,7510.0,106.4866,106.6068,106.4866,106.6068,7510.0
2020-02-04 11:35:00,115.27,115.29,115.14,115.24,6326.0,106.5975,106.616,106.4773,106.5698,6326.0
2020-02-04 11:40:00,115.26,115.3,115.2,115.22,6687.0,106.5883,106.6253,106.5328,106.5513,6687.0
2020-02-04 11:45:00,115.2,115.26,115.08,115.11,6719.0,106.5328,106.5883,106.4218,106.4496,6719.0
2020-02-04 11:50:00,115.11,115.11,115.03,115.05,5184.0,106.4496,106.4496,106.3756,106.3941,5184.0
2020-02-04 11:55:00,115.07,115.19,115.04,115.16,7061.0,106.4126,106.5236,106.3849,106.4958,7061.0
2020-02-04 12:00:00,115.15,115.33,115.14,115.32,10645.0,106.4866,106.653,106.4773,106.6438,10645.0
2020-02-04 12:05:00,115.31,115.51,115.3,115.5,5368.0,106.6345,106.8195,106.6253,106.8102,5368.0
2020-02-04 12:10:00,115.52,115.89,115.48,115.74,62141.0,106.8287,107.1709,106.7917,107.0322,62141.0
2020-02-04 12:15:00,115.73,115.73,115.58,115.64,8482.0,107.0229,107.0229,106.8842,106.9397,8482.0
2020-02-04 12:20:00,115.62,115.71,115.59,115.62,4613.0,106.9212,107.0044,106.8935,106.9212,4613.0
2020-02-04 12:25:00,115.62,115.71,115.59,115.69,11565.0,106.9212,107.0044,106.8935,106.9859,11565.0
2020-02-04 12:30:00,115.73,115.73,115.62,115.63,3940.0,107.0229,107.0229,106.9212,106.9305,3940.0
2020-02-04 12:35:00,115.63,115.63,115.5,115.52,6389.0,106.9305,106.9305,106.8102,106.8287,6389.0
2020-02-04 12:40:00,115.5,115.52,115.45,115.47,3522.0,106.8102,106.8287,106.764,106.7825,3522.0
2020-02-04 12:45:00,115.5,115.55,115.46,115.5,5229.0,106.8102,106.8565,106.7733,106.8102,5229.0
2020-02-04 12:50:00,115.51,115.64,115.49,115.64,11998.0,106.8195,106.9397,106.801,106.9397,11998.0
2020-02-04 12:55:00,115.65,115.69,115.63,115.66,5017.0,106.949,106.9859,106.9305,106.9582,5017.0
2020-02-04 13:00:00,115.65,115.74,115.65,115.72,6754.0,106.949,107.0322,106.949,107.0137,6754.0
2020-02-04 13:05:00,115.71,115.74,115.64,115.66,4398.0,107.0044,107.0322,106.9397,106.9582,4398.0
2020-02-04 13:10:00,115.67,115.72,115.57,115.57,3851.0,106.9675,107.0137,106.875,106.875,3851.0
2020-02-04 13:15:00,115.58,115.6,115.44,115.48,19023.0,106.8842,106.9027,106.7548,106.7917,19023.0
2020-02-04 13:20:00,115.48,115.48,115.34,115.41,5218.0,106.7917,106.7917,106.6623,106.727,5218.0
2020-02-04 13:25:00,115.38,115.47,115.32,115.45,7666.0,106.6993,106.7825,106.6438,106.764,7666.0
2020-02-04 13:30:00,115.42,115.44,115.26,115.28,14043.0,106.7363,106.7548,106.5883,106.6068,14043.0
2020-02-04 13:35:00,115.29,115.32,115.27,115.3,3888.0,106.616,106.6438,106.5975,106.6253,3888.0
2020-02-04 13:40:00,115.29,115.34,115.24,115.25,5052.0,106.616,106.6623,106.5698,106.5791,5052.0
2020-02-04 13:45:00,115.27,115.35,115.26,115.35,2868.0,106.5975,106.6715,106.5883,106.6715,2868.0
2020-02-04 13:50:00,115.33,115.37,115.21,115.37,17036.0,106.653,106.69,106.5421,106.69,17036.0
2020-02-04 13:55:00,115.37,115.41,115.34,115.4,4306.0,106.69,106.727,106.6623,106.7178,4306.0
2020-02-04 14:00:00,115.38,115.47,115.36,115.47,3146.0,106.6993,106.7825,106.6808,106.7825,3146.0
2020-02-04 14:05:00,115.48,115.54,115.48,115.51,3312.0,106.7917,106.8472,106.7917,106.8195,3312.0
2020-02-04 14:10:00,115.52,115.57,115.49,115.57,5771.0,106.8287,106.875,106.801,106.875,5771.0
2020-02-04 14:15:00,115.54,115.54,115.43,115.43,8290.0,106.8472,106.8472,106.7455,106.7455,8290.0
2020-02-04 14:20:00,115.43,115.44,115.35,115.35,4600.0,106.7455,106.7548,106.6715,106.6715,4600.0
2020-02-04 14:25:00,115.34,115.39,115.32,115.36,5168.0,106.6623,106.7085,106.6438,106.6808,5168.0
2020-02-04 14:30:00,115.36,115.45,115.32,115.36,6325.0,106.6808,106.764,106.6438,106.6808,6325.0
2020-02-04 14:35:00,115.39,115.45,115.25,115.29,6314.0,106.7085,106.764,106.5791,106.616,6314.0
2020-02-04 14:40:00,115.31,115.44,115.26,115.41,7774.0,106.6345,106.7548,106.5883,106.727,7774.0
2020-02-04 14:45:00,115.39,115.43,115.35,115.37,4682.0,106.7085,106.7455,106.6715,106.69,4682.0
2020-02-04 14:50:00,115.38,115.39,115.25,115.25,4582.0,106.6993,106.7085,106.5791,106.5791,4582.0
2020-02-04 14:55:00,115.27,115.3,115.23,115.26,5575.0,106.5975,106.6253,106.5606,106.5883,5575.0
2020-02-04 15:00:00,115.22,115.22,115.14,115.14,7106.0,106.5513,106.5513,106.4773,106.4773,7106.0
2020-02-04 15:05:00,115.15,115.16,115.07,115.07,10658.0,106.4866,106.4958,106.4126,106.4126,10658.0
2020-02-04 15:10:00,115.05,115.1,114.94,114.95,6844.0,106.3941,106.4403,106.2924,106.3016,6844.0
2020-02-04 15:15:00,114.97,115.07,114.96,115.06,11002.0,106.3201,106.4126,106.3109,106.4033,11002.0
2020-02-04 15:20:00,115.06,115.12,115.03,115.04,10178.0,106.4033,106.4588,106.3756,106.3849,10178.0
2020-02-04 15:25:00,115.04,115.05,115.0,115.0,9298.0,106.3849,106.3941,106.3479,106.3479,9298.0
2020-02-04 15:30:00,115.02,115.12,115.01,115.07,15380.0,106.3664,106.4588,106.3571,106.4126,15380.0
2020-02-04 15:35:00,115.08,115.25,115.07,115.1,18039.0,106.4218,106.5791,106.4126,106.4403,18039.0
2020-02-04 15:40:00,115.11,115.11,114.96,114.98,15526.0,106.4496,106.4496,106.3109,106.3294,15526.0
2020-02-04 15:45:00,114.97,115.06,114.91,114.98,22723.0,106.3201,106.4033,106.2646,106.3294,22723.0
2020-02-04 15:50:00,114.98,115.04,114.84,114.85,40325.0,106.3294,106.3849,106.1999,106.2091,40325.0
2020-02-04 15:55:00,114.85,114.85,114.63,114.73,76563.0,106.2091,106.2091,106.0057,106.0982,76563.0
2020-02-05 09:30:00,115.7,115.73,114.88,114.88,28457.0,106.9952,107.0229,106.2369,106.2369,28457.0
2020-02-05 09:35:00,114.92,115.01,114.51,114.78,6600.0,106.2739,106.3571,105.8947,106.1444,6600.0
2020-02-05 09:40:00,114.77,114.82,114.56,114.62,9914.0,106.1352,106.1814,105.941,105.9964,9914.0
2020-02-05 09:45:00,114.66,115.06,114.56,114.98,7475.0,106.0334,106.4033,105.941,106.3294,7475.0
2020-02-05 09:50:00,115.0,115.1,114.94,115.1,4917.0,106.3479,106.4403,106.2924,106.4403,4917.0
2020-02-05 09:55:00,115.11,115.4,115.11,115.4,4264.0,106.4496,106.7178,106.4496,106.7178,4264.0
2020-02-05 10:00:00,115.33,115.42,115.31,115.32,5529.0,106.653,106.7363,106.6345,106.6438,5529.0
2020-02-05 10:05:00,115.27,115.54,115.27,115.35,6472.0,106.5975,106.8472,106.5975,106.6715,6472.0
2020-02-05 10:10:00,115.34,115.4,115.25,115.25,8105.0,106.6623,106.7178,106.5791,106.5791,8105.0
2020-02-05 10:15:00,115.3,115.33,115.2,115.29,2834.0,106.6253,106.653,106.5328,106.616,2834.0
2020-02-05 10:20:00,115.28,115.41,115.23,115.41,3419.0,106.6068,106.727,106.5606,106.727,3419.0
2020-02-05 10:25:00,115.39,115.39,115.26,115.34,5819.0,106.7085,106.7085,106.5883,106.6623,5819.0
2020-02-05 10:30:00,115.32,115.37,115.25,115.3,4915.0,106.6438,106.69,106.5791,106.6253,4915.0
2020-02-05 10:35:00,115.3,115.3,115.15,115.26,5307.0,106.6253,106.6253,106.4866,106.5883,5307.0
2020-02-05 10:40:00,115.27,115.27,115.11,115.16,3517.0,106.5975,106.5975,106.4496,106.4958,3517.0
2020-02-05 10:45:00,115.18,115.38,115.16,115.25,6447.0,106.5143,106.6993,106.4958,106.5791,6447.0
2020-02-05 10:50:00,115.21,115.39,115.2,115.35,4999.0,106.5421,106.7085,106.5328,106.6715,4999.0
2020-02-05 10:55:00,115.31,115.44,115.31,115.4,3999.0,106.6345,106.7548,106.6345,106.7178,3999.0
2020-02-05 11:00:00,115.38,115.46,115.35,115.36,23871.0,106.6993,106.7733,106.6715,106.6808,23871.0
2020-02-05 11:05:00,115.39,115.4,115.27,115.39,4239.0,106.7085,106.7178,106.5975,106.7085,4239.0
2020-02-05 11:10:00,115.4,115.42,115.35,115.35,5730.0,106.7178,106.7363,106.6715,106.6715,5730.0
2020-02-05 11:15:00,115.39,115.39,115.32,115.34,6791.0,106.7085,106.7085,106.6438,106.6623,6791.0
2020-02-05 11:20:00,115.34,115.5,115.33,115.5,9552.0,106.6623,106.8102,106.653,106.8102,9552.0
2020-02-05 11:25:00,115.51,115.51,115.39,115.5,6103.0,106.8195,106.8195,106.7085,106.8102,6103.0
2020-02-05 11:30:00,115.49,115.49,115.41,115.43,8283.0,106.801,106.801,106.727,106.7455,8283.0
2020-02-05 11:35:00,115.41,115.47,115.36,115.39,7843.0,106.727,106.7825,106.6808,106.7085,7843.0
2020-02-05 11:40:00,115.36,115.37,115.25,115.31,7656.0,106.6808,106.69,106.5791,106.6345,7656.0
2020-02-05 11:45:00,115.31,115.41,115.28,115.38,30768.0,106.6345,106.727,106.6068,106.6993,30768.0
2020-02-05 11:50:00,115.37,115.38,115.3,115.35,11085.0,106.69,106.6993,106.6253,106.6715,11085.0
2020-02-05 11:55:00,115.32,115.46,115.31,115.46,7168.0,106.6438,106.7733,106.6345,106.7733,7168.0
2020-02-05 12:00:00,115.42,115.55,115.42,115.54,12480.0,106.7363,106.8565,106.7363,106.8472,12480.0
2020-02-05 12:05:00,115.51,115.51,115.43,115.46,11472.0,106.8195,106.8195,106.7455,106.7733,11472.0
2020-02-05 12:10:00,115.44,115.46,115.39,115.44,8556.0,106.7548,106.7733,106.7085,106.7548,8556.0
2020-02-05 12:15:00,115.42,115.43,115.32,115.36,5158.0,106.7363,106.7455,106.6438,106.6808,5158.0
2020-02-05 12:20:00,115.35,115.4,115.29,115.32,11022.0,106.6715,106.7178,106.616,106.6438,11022.0
2020-02-05 12:25:00,115.33,115.46,115.33,115.43,2800.0,106.653,106.7733,106.653,106.7455,2800.0
2020-02-05 12:30:00,115.43,115.45,115.39,115.42,6377.0,106.7455,106.764,106.7085,106.7363,6377.0
2020-02-05 12:35:00,115.41,115.41,115.37,115.37,3195.0,106.727,106.727,106.69,106.69,3195.0
2020-02-05 12:40:00,115.39,115.4,115.28,115.29,5504.0,106.7085,106.7178,106.6068,106.616,5504.0
2020-02-05 12:45:00,115.31,115.43,115.31,115.41,1805.0,106.6345,106.7455,106.6345,106.727,1805.0
2020-02-05 12:50:00,115.47,115.53,115.42,115.43,35113.0,106.7825,106.838,106.7363,106.7455,35113.0
2020-02-05 12:55:00,115.42,115.45,115.39,115.4,5212.0,106.7363,106.764,106.7085,106.7178,5212.0
2020-02-05 13:00:00,115.4,115.44,115.39,115.41,5542.0,106.7178,106.7548,106.7085,106.727,5542.0
2020-02-05 13:05:00,115.41,115.42,115.34,115.36,8376.0,106.727,106.7363,106.6623,106.6808,8376.0
2020-02-05 13:10:00,115.36,115.36,115.3,115.32,4103.0,106.6808,106.6808,106.6253,106.6438,4103.0
2020-02-05 13:15:00,115.32,115.32,115.23,115.29,8141.0,106.6438,106.6438,106.5606,106.616,8141.0
2020-02-05 13:20:00,115.29,115.32,115.27,115.29,6005.0,106.616,106.6438,106.5975,106.616,6005.0
2020-02-05 13:25:00,115.3,115.32,115.28,115.32,5876.0,106.6253,106.6438,106.6068,106.6438,5876.0
2020-02-05 13:30:00,115.32,115.32,115.25,115.25,8880.0,106.6438,106.6438,106.5791,106.5791,8880.0
2020-02-05 13:35:00,115.3,115.32,115.27,115.3,6032.0,106.6253,106.6438,106.5975,106.6253,6032.0
2020-02-05 13:40:00,115.3,115.35,115.27,115.3,22053.0,106.6253,106.6715,106.5975,106.6253,22053.0
2020-02-05 13:45:00,115.32,115.41,115.29,115.4,25340.0,106.6438,106.727,106.616,106.7178,25340.0
2020-02-05 13:50:00,115.4,115.49,115.36,115.47,48457.0,106.7178,106.801,106.6808,106.7825,48457.0
2020-02-05 13:55:00,115.47,115.63,115.47,115.53,7686.0,106.7825,106.9305,106.7825,106.838,7686.0
2020-02-05 14:00:00,115.52,115.52,115.47,115.47,7752.0,106.8287,106.8287,106.7825,106.7825,7752.0
2020-02-05 14:05:00,115.46,115.48,115.34,115.4,5594.0,106.7733,106.7917,106.6623,106.7178,5594.0
2020-02-05 14:10:00,115.38,115.38,115.33,115.33,6174.0,106.6993,106.6993,106.653,106.653,6174.0
2020-02-05 14:15:00,115.34,115.45,115.34,115.42,5244.0,106.6623,106.764,106.6623,106.7363,5244.0
2020-02-05 14:20:00,115.42,115.55,115.42,115.55,4907.0,106.7363,106.8565,106.7363,106.8565,4907.0
2020-02-05 14:25:00,115.53,115.55,115.49,115.52,5761.0,106.838,106.8565,106.801,106.8287,5761.0
2020-02-05 14:30:00,115.51,115.65,115.49,115.64,4978.0,106.8195,106.949,106.801,106.9397,4978.0
2020-02-05 14:35:00,115.66,115.79,115.64,115.77,18617.0,106.9582,107.0784,106.9397,107.0599,18617.0
2020-02-05 14:40:00,115.77,115.8,115.74,115.78,8444.0,107.0599,107.0877,107.0322,107.0692,8444.0
2020-02-05 14:45:00,115.79,115.79,115.73,115.74,9981.0,107.0784,107.0784,107.0229,107.0322,9981.0
2020-02-05 14:50:00,115.75,115.92,115.75,115.92,10567.0,107.0414,107.1986,107.0414,107.1986,10567.0
2020-02-05 14:55:00,115.93,115.99,115.9,115.97,10753.0,107.2079,107.2634,107.1801,107.2449,10753.0
2020-02-05 15:00:00,115.99,116.15,115.98,116.12,18012.0,107.2634,107.4113,107.2541,107.3836,18012.0
2020-02-05 15:05:00,116.16,116.25,116.16,116.2,23851.0,107.4206,107.5038,107.4206,107.4576,23851.0
2020-02-05 15:10:00,116.19,116.2,116.12,116.14,31420.0,107.4483,107.4576,107.3836,107.4021,31420.0
2020-02-05 15:15:00,116.16,116.18,116.09,116.15,13956.0,107.4206,107.4391,107.3559,107.4113,13956.0
2020-02-05 15:20:00,116.15,116.31,116.15,116.31,16298.0,107.4113,107.5593,107.4113,107.5593,16298.0
2020-02-05 15:25:00,116.28,116.39,116.28,116.38,17135.0,107.5316,107.6333,107.5316,107.624,17135.0
2020-02-05 15:30:00,116.38,116.42,116.25,116.39,26899.0,107.624,107.661,107.5038,107.6333,26899.0
2020-02-05 15:35:00,116.4,116.47,116.32,116.47,36219.0,107.6425,107.7073,107.5685,107.7073,36219.0
2020-02-05 15:40:00,116.47,116.61,116.45,116.6,75797.0,107.7073,107.8367,107.6888,107.8275,75797.0
2020-02-05 15:45:00,116.59,116.6,116.37,116.45,41395.0,107.8182,107.8275,107.6148,107.6888,41395.0
2020-02-05 15:50:00,116.44,116.47,116.3,116.4,59294.0,107.6795,107.7073,107.5501,107.6425,59294.0
2020-02-05 15:55:00,116.41,116.7,116.34,116.68,152735.0,107.6518,107.92,107.587,107.9015,152735.0
2020-02-06 09:30:00,116.93,116.99,116.48,116.6,51851.0,108.1327,108.1881,107.7165,107.8275,51851.0
2020-02-06 09:35:00,116.75,116.75,116.21,116.37,8732.0,107.9662,107.9662,107.4668,107.6148,8732.0
2020-02-06 09:40:00,116.5,116.51,116.2,116.45,28648.0,107.735,107.7443,107.4576,107.6888,28648.0
2020-02-06 09:45:00,116.47,116.72,116.47,116.53,9134.0,107.7073,107.9385,107.7073,107.7627,9134.0
2020-02-06 09:50:00,116.52,116.53,116.32,116.52,7400.0,107.7535,107.7627,107.5685,107.7535,7400.0
2020-02-06 09:55:00,116.52,116.77,116.37,116.72,12735.0,107.7535,107.9847,107.6148,107.9385,12735.0
2020-02-06 10:00:00,116.69,116.69,116.46,116.47,6496.0,107.9107,107.9107,107.698,107.7073,6496.0
2020-02-06 10:05:00,116.5,116.71,116.49,116.61,3081.0,107.735,107.9292,107.7258,107.8367,3081.0
2020-02-06 10:10:00,116.64,116.71,116.54,116.64,6977.0,107.8645,107.9292,107.772,107.8645,6977.0
2020-02-06 10:15:00,116.63,116.65,116.4,116.41,6177.0,107.8552,107.8737,107.6425,107.6518,6177.0
2020-02-06 10:20:00,116.36,116.44,116.33,116.37,2629.0,107.6055,107.6795,107.5778,107.6148,2629.0
2020-02-06 10:25:00,116.38,116.43,116.35,116.37,4480.0,107.624,107.6703,107.5963,107.6148,4480.0
2020-02-06 10:30:00,116.32,116.39,116.19,116.19,9561.0,107.5685,107.6333,107.4483,107.4483,9561.0
2020-02-06 10:35:00,116.19,116.32,116.11,116.25,4429.0,107.4483,107.5685,107.3743,107.5038,4429.0
2020-02-06 10:40:00,116.29,116.29,116.07,116.07,5256.0,107.5408,107.5408,107.3374,107.3374,5256.0
2020-02-06 10:45:00,116.01,116.14,115.98,116.06,9142.0,107.2819,107.4021,107.2541,107.3281,9142.0
2020-02-06 10:50:00,116.06,116.06,115.91,115.92,5910.0,107.3281,107.3281,107.1894,107.1986,5910.0
2020-02-06 10:55:00,115.94,115.96,115.76,115.77,10078.0,107.2171,107.2356,107.0507,107.0599,10078.0
2020-02-06 11:00:00,115.75,115.81,115.69,115.76,43164.0,107.0414,107.0969,106.9859,107.0507,43164.0
2020-02-06 11:05:00,115.78,115.8,115.7,115.8,8674.0,107.0692,107.0877,106.9952,107.0877,8674.0
2020-02-06 11:10:00,115.8,115.88,115.76,115.8,34382.0,107.0877,107.1617,107.0507,107.0877,34382.0
2020-02-06 11:15:00,115.84,116.0,115.8,115.87,6973.0,107.1247,107.2726,107.0877,107.1524,6973.0
2020-02-06 11:20:00,115.84,115.9,115.77,115.86,11499.0,107.1247,107.1801,107.0599,107.1432,11499.0
2020-02-06 11:25:00,115.81,115.96,115.81,115.9,7271.0,107.0969,107.2356,107.0969,107.1801,7271.0
2020-02-06 11:30:00,115.92,116.0,115.84,115.96,5999.0,107.1986,107.2726,107.1247,107.2356,5999.0
2020-02-06 11:35:00,115.98,116.08,115.93,116.08,3555.0,107.2541,107.3466,107.2079,107.3466,3555.0
2020-02-06 11:40:00,116.05,116.13,115.97,115.97,4373.0,107.3189,107.3928,107.2449,107.2449,4373.0
2020-02-06 11:45:00,115.97,116.2,115.97,116.15,10254.0,107.2449,107.4576,107.2449,107.4113,10254.0
2020-02-06 11:50:00,116.15,116.15,116.01,116.05,23570.0,107.4113,107.4113,107.2819,107.3189,23570.0
2020-02-06 11:55:00,116.05,116.08,115.98,116.01,12993.0,107.3189,107.3466,107.2541,107.2819,12993.0
2020-02-06 12:00:00,116.02,116.23,115.99,116.21,5533.0,107.2911,107.4853,107.2634,107.4668,5533.0
2020-02-06 12:05:00,116.2,116.24,116.1,116.24,5498.0,107.4576,107.4946,107.3651,107.4946,5498.0
2020-02-06 12:10:00,116.23,116.24,116.17,116.19,3420.0,107.4853,107.4946,107.4298,107.4483,3420.0
2020-02-06 12:15:00,116.19,116.25,116.1,116.16,7695.0,107.4483,107.5038,107.3651,107.4206,7695.0
2020-02-06 12:20:00,116.14,116.19,116.12,116.19,4892.0,107.4021,107.4483,107.3836,107.4483,4892.0
2020-02-06 12:25:00,116.2,116.24,116.17,116.19,11301.0,107.4576,107.4946,107.4298,107.4483,11301.0
2020-02-06 12:30:00,116.2,116.2,116.1,116.13,31840.0,107.4576,107.4576,107.3651,107.3928,31840.0
2020-02-06 12:35:00,116.14,116.14,116.09,116.13,3545.0,107.4021,107.4021,107.3559,107.3928,3545.0
2020-02-06 12:40:00,116.13,116.13,116.01,116.01,4216.0,107.3928,107.3928,107.2819,107.2819,4216.0
2020-02-06 12:45:00,116.01,116.04,115.98,116.02,3088.0,107.2819,107.3096,107.2541,107.2911,3088.0
2020-02-06 12:50:00,116.02,116.08,115.98,116.06,3348.0,107.2911,107.3466,107.2541,107.3281,3348.0
2020-02-06 12:55:00,116.05,116.13,116.05,116.11,15391.0,107.3189,107.3928,107.3189,107.3743,15391.0
2020-02-06 13:00:00,116.12,116.15,116.09,116.15,4657.0,107.3836,107.4113,107.3559,107.4113,4657.0
2020-02-06 13:05:00,116.16,116.24,116.11,116.22,12139.0,107.4206,107.4946,107.3743,107.4761,12139.0
2020-02-06 13:10:00,116.2,116.2,116.14,116.2,7499.0,107.4576,107.4576,107.4021,107.4576,7499.0
2020-02-06 13:15:00,116.2,116.24,116.16,116.23,4101.0,107.4576,107.4946,107.4206,107.4853,4101.0
2020-02-06 13:20:00,116.22,116.22,116.13,116.16,2609.0,107.4761,107.4761,107.3928,107.4206,2609.0
2020-02-06 13:25:00,116.14,116.18,116.06,116.07,5817.0,107.4021,107.4391,107.3281,107.3374,5817.0
2020-02-06 13:30:00,116.09,116.12,116.01,116.03,10735.0,107.3559,107.3836,107.2819,107.3004,10735.0
2020-02-06 13:35:00,116.03,116.14,115.98,116.11,8676.0,107.3004,107.4021,107.2541,107.3743,8676.0
2020-02-06 13:40:00,116.11,116.19,116.07,116.18,5998.0,107.3743,107.4483,107.3374,107.4391,5998.0
2020-02-06 13:45:00,116.2,116.29,116.17,116.29,7172.0,107.4576,107.5408,107.4298,107.5408,7172.0
2020-02-06 13:50:00,116.31,116.37,116.31,116.33,7975.0,107.5593,107.6148,107.5593,107.5778,7975.0
2020-02-06 13:55:00,116.33,116.42,116.3,116.41,4972.0,107.5778,107.661,107.5501,107.6518,4972.0
2020-02-06 14:00:00,116.42,116.48,116.4,116.47,5328.0,107.661,107.7165,107.6425,107.7073,5328.0
2020-02-06 14:05:00,116.46,116.57,116.42,116.57,30732.0,107.698,107.7997,107.661,107.7997,30732.0
2020-02-06 14:10:00,116.6,116.65,116.6,116.64,6595.0,107.8275,107.8737,107.8275,107.8645,6595.0
2020-02-06 14:15:00,116.62,116.71,116.51,116.53,420731.0,107.846,107.9292,107.7443,107.7627,420731.0
2020-02-06 14:20:00,116.52,116.56,116.43,116.45,14667.0,107.7535,107.7905,107.6703,107.6888,14667.0
2020-02-06 14:25:00,116.46,116.47,116.39,116.44,55069.0,107.698,107.7073,107.6333,107.6795,55069.0
2020-02-06 14:30:00,116.46,116.55,116.44,116.5,10135.0,107.698,107.7812,107.6795,107.735,10135.0
2020-02-06 14:35:00,116.5,116.57,116.46,116.48,10981.0,107.735,107.7997,107.698,107.7165,10981.0
2020-02-06 14:40:00,116.48,116.53,116.29,116.29,113358.0,107.7165,107.7627,107.5408,107.5408,113358.0
2020-02-06 14:45:00,116.29,116.47,116.28,116.47,6525.0,107.5408,107.7073,107.5316,107.7073,6525.0
2020-02-06 14:50:00,116.46,116.46,116.4,116.4,5836.0,107.698,107.698,107.6425,107.6425,5836.0
2020-02-06 14:55:00,116.4,116.42,116.33,116.37,7075.0,107.6425,107.661,107.5778,107.6148,7075.0
2020-02-06 15:00:00,116.37,116.38,116.3,116.31,4851.0,107.6148,107.624,107.5501,107.5593,4851.0
2020-02-06 15:05:00,116.31,116.39,116.3,116.38,6969.0,107.5593,107.6333,107.5501,107.624,6969.0
2020-02-06 15:10:00,116.38,116.38,116.29,116.32,7825.0,107.624,107.624,107.5408,107.5685,7825.0
2020-02-06 15:15:00,116.34,116.34,116.25,116.28,4401.0,107.587,107.587,107.5038,107.5316,4401.0
2020-02-06 15:20:00,116.28,116.3,116.2,116.26,9019.0,107.5316,107.5501,107.4576,107.5131,9019.0
2020-02-06 15:25:00,116.27,116.29,116.17,116.23,9447.0,107.5223,107.5408,107.4298,107.4853,9447.0
2020-02-06 15:30:00,116.23,116.33,116.21,116.31,12741.0,107.4853,107.5778,107.4668,107.5593,12741.0
2020-02-06 15:35:00,116.33,116.41,116.33,116.39,15497.0,107.5778,107.6518,107.5778,107.6333,15497.0
2020-02-06 15:40:00,116.39,116.49,116.38,116.48,18264.0,107.6333,107.7258,107.624,107.7165,18264.0
2020-02-06 15:45:00,116.48,116.53,116.38,116.4,24805.0,107.7165,107.7627,107.624,107.6425,24805.0
2020-02-06 15:50:00,116.4,116.58,116.39,116.58,40996.0,107.6425,107.809,107.6333,107.809,40996.0
2020-02-06 15:55:00,116.58,116.58,116.33,116.43,119905.0,107.809,107.809,107.5778,107.6703,119905.0
2020-02-07 09:30:00,116.36,116.36,115.84,116.07,13780.0,107.6055,107.6055,107.1247,107.3374,13780.0
2020-02-07 09:35:00,116.04,116.38,115.95,116.18,7439.0,107.3096,107.624,107.2264,107.4391,7439.0
2020-02-07 09:40:00,116.12,116.29,116.03,116.22,3425.0,107.3836,107.5408,107.3004,107.4761,3425.0
2020-02-07 09:45:00,116.27,116.56,116.17,116.51,5027.0,107.5223,107.7905,107.4298,107.7443,5027.0
2020-02-07 09:50:00,116.62,116.86,116.62,116.81,14050.0,107.846,108.0679,107.846,108.0217,14050.0
2020-02-07 09:55:00,116.75,116.75,116.55,116.66,6011.0,107.9662,107.9662,107.7812,107.883,6011.0
2020-02-07 10:00:00,116.62,116.7,116.49,116.55,21564.0,107.846,107.92,107.7258,107.7812,21564.0
2020-02-07 10:05:00,116.58,116.82,116.58,116.78,17088.0,107.809,108.0309,107.809,107.9939,17088.0
2020-02-07 10:10:00,116.8,116.9,116.8,116.87,6286.0,108.0124,108.1049,108.0124,108.0772,6286.0
2020-02-07 10:15:00,116.85,116.91,116.83,116.86,3730.0,108.0587,108.1142,108.0402,108.0679,3730.0
2020-02-07 10:20:00,116.89,117.08,116.85,116.96,14733.0,108.0957,108.2714,108.0587,108.1604,14733.0
2020-02-07 10:25:00,116.96,117.18,116.92,117.17,5244.0,108.1604,108.3638,108.1234,108.3546,5244.0
2020-02-07 10:30:00,117.15,117.19,117.05,117.05,8246.0,108.3361,108.3731,108.2436,108.2436,8246.0
2020-02-07 10:35:00,117.06,117.07,117.0,117.02,2964.0,108.2529,108.2621,108.1974,108.2159,2964.0
2020-02-07 10:40:00,117.0,117.1,116.9,117.1,4440.0,108.1974,108.2899,108.1049,108.2899,4440.0
2020-02-07 10:45:00,117.12,117.12,117.02,117.02,4968.0,108.3084,108.3084,108.2159,108.2159,4968.0
2020-02-07 10:50:00,117.07,117.14,117.05,117.13,2091.0,108.2621,108.3269,108.2436,108.3176,2091.0
2020-02-07 10:55:00,117.15,117.26,117.11,117.19,5988.0,108.3361,108.4378,108.2991,108.3731,5988.0
2020-02-07 11:00:00,117.17,117.17,116.93,116.96,7910.0,108.3546,108.3546,108.1327,108.1604,7910.0
2020-02-07 11:05:00,116.92,117.0,116.88,116.95,4776.0,108.1234,108.1974,108.0864,108.1511,4776.0
2020-02-07 11:10:00,116.94,116.94,116.81,116.85,5228.0,108.1419,108.1419,108.0217,108.0587,5228.0
2020-02-07 11:15:00,116.84,116.87,116.73,116.75,153016.0,108.0494,108.0772,107.9477,107.9662,153016.0
2020-02-07 11:20:00,116.77,116.78,116.71,116.71,5020.0,107.9847,107.9939,107.9292,107.9292,5020.0
2020-02-07 11:25:00,116.75,116.76,116.6,116.69,5568.0,107.9662,107.9754,107.8275,107.9107,5568.0
2020-02-07 11:30:00,116.69,116.73,116.61,116.61,6193.0,107.9107,107.9477,107.8367,107.8367,6193.0
2020-02-07 11:35:00,116.6,116.65,116.6,116.64,5486.0,107.8275,107.8737,107.8275,107.8645,5486.0
2020-02-07 11:40:00,116.64,116.78,116.62,116.77,8906.0,107.8645,107.9939,107.846,107.9847,8906.0
2020-02-07 11:45:00,116.77,116.79,116.73,116.79,9530.0,107.9847,108.0032,107.9477,108.0032,9530.0
2020-02-07 11:50:00,116.79,116.83,116.76,116.81,3881.0,108.0032,108.0402,107.9754,108.0217,3881.0
2020-02-07 11:55:00,116.8,116.84,116.76,116.8,4465.0,108.0124,108.0494,107.9754,108.0124,4465.0
2020-02-07 12:00:00,116.84,116.97,116.84,116.93,3253.0,108.0494,108.1696,108.0494,108.1327,3253.0
2020-02-07 12:05:00,116.91,117.07,116.91,117.07,5855.0,108.1142,108.2621,108.1142,108.2621,5855.0
2020-02-07 12:10:00,117.04,117.06,116.95,116.98,11305.0,108.2344,108.2529,108.1511,108.1789,11305.0
2020-02-07 12:15:00,116.97,117.03,116.97,117.01,9961.0,108.1696,108.2251,108.1696,108.2066,9961.0
2020-02-07 12:20:00,116.99,117.01,116.92,116.92,3225.0,108.1881,108.2066,108.1234,108.1234,3225.0
2020-02-07 12:25:00,116.91,116.96,116.89,116.95,2229.0,108.1142,108.1604,108.0957,108.1511,2229.0
2020-02-07 12:30:00,116.93,116.94,116.85,116.85,3532.0,108.1327,108.1419,108.0587,108.0587,3532.0
2020-02-07 12:35:00,116.83,116.87,116.81,116.83,6529.0,108.0402,108.0772,108.0217,108.0402,6529.0
2020-02-07 12:40:00,116.86,116.87,116.8,116.8,3097.0,108.0679,108.0772,108.0124,108.0124,3097.0
2020-02-07 12:45:00,116.77,116.77,116.71,116.74,4443.0,107.9847,107.9847,107.9292,107.9569,4443.0
2020-02-07 12:50:00,116.74,116.75,116.71,116.75,1852.0,107.9569,107.9662,107.9292,107.9662,1852.0
2020-02-07 12:55:00,116.75,116.76,116.68,116.73,3849.0,107.9662,107.9754,107.9015,107.9477,3849.0
2020-02-07 13:00:00,116.73,116.73,116.64,116.69,2664.0,107.9477,107.9477,107.8645,107.9107,2664.0
2020-02-07 13:05:00,116.69,116.78,116.69,116.78,5610.0,107.9107,107.9939,107.9107,107.9939,5610.0
2020-02-07 13:10:00,116.77,116.77,116.73,116.73,3903.0,107.9847,107.9847,107.9477,107.9477,3903.0
2020-02-07 13:15:00,116.75,116.81,116.74,116.81,4388.0,107.9662,108.0217,107.9569,108.0217,4388.0
2020-02-07 13:20:00,116.82,116.86,116.82,116.86,4127.0,108.0309,108.0679,108.0309,108.0679,4127.0
2020-02-07 13:25:00,116.86,116.95,116.86,116.95,3816.0,108.0679,108.1511,108.0679,108.1511,3816.0
2020-02-07 13:30:00,116.96,116.98,116.81,116.84,6514.0,108.1604,108.1789,108.0217,108.0494,6514.0
2020-02-07 13:35:00,116.85,116.97,116.8,116.83,5118.0,108.0587,108.1696,108.0124,108.0402,5118.0
2020-02-07 13:40:00,116.82,116.85,116.73,116.75,3960.0,108.0309,108.0587,107.9477,107.9662,3960.0
2020-02-07 13:45:00,116.78,116.78,116.65,116.69,5624.0,107.9939,107.9939,107.8737,107.9107,5624.0
2020-02-07 13:50:00,116.71,116.74,116.66,116.73,2656.0,107.9292,107.9569,107.883,107.9477,2656.0
2020-02-07 13:55:00,116.78,116.78,116.63,116.66,5256.0,107.9939,107.9939,107.8552,107.883,5256.0
2020-02-07 14:00:00,116.66,116.66,116.46,116.46,14233.0,107.883,107.883,107.698,107.698,14233.0
2020-02-07 14:05:00,116.44,116.48,116.39,116.39,7226.0,107.6795,107.7165,107.6333,107.6333,7226.0
2020-02-07 14:10:00,116.4,116.4,116.26,116.26,6875.0,107.6425,107.6425,107.5131,107.5131,6875.0
2020-02-07 14:15:00,116.26,116.42,116.24,116.38,16332.0,107.5131,107.661,107.4946,107.624,16332.0
2020-02-07 14:20:00,116.37,116.41,116.32,116.37,4609.0,107.6148,107.6518,107.5685,107.6148,4609.0
2020-02-07 14:25:00,116.36,116.36,116.26,116.3,7984.0,107.6055,107.6055,107.5131,107.5501,7984.0
2020-02-07 14:30:00,116.32,116.48,116.32,116.43,5655.0,107.5685,107.7165,107.5685,107.6703,5655.0
2020-02-07 14:35:00,116.44,116.53,116.41,116.52,4620.0,107.6795,107.7627,107.6518,107.7535,4620.0
2020-02-07 14:40:00,116.52,116.56,116.46,116.56,6105.0,107.7535,107.7905,107.698,107.7905,6105.0
2020-02-07 14:45:00,116.57,116.59,116.54,116.54,4902.0,107.7997,107.8182,107.772,107.772,4902.0
2020-02-07 14:50:00,116.54,116.57,116.49,116.57,5899.0,107.772,107.7997,107.7258,107.7997,5899.0
2020-02-07 14:55:00,116.54,116.6,116.53,116.59,5154.0,107.772,107.8275,107.7627,107.8182,5154.0
2020-02-07 15:00:00,116.58,116.69,116.58,116.61,6422.0,107.809,107.9107,107.809,107.8367,6422.0
2020-02-07 15:05:00,116.62,116.77,116.61,116.75,8714.0,107.846,107.9847,107.8367,107.9662,8714.0
2020-02-07 15:10:00,116.75,116.78,116.72,116.75,5235.0,107.9662,107.9939,107.9385,107.9662,5235.0
2020-02-07 15:15:00,116.74,116.83,116.7,116.79,13311.0,107.9569,108.0402,107.92,108.0032,13311.0
2020-02-07 15:20:00,116.78,116.78,116.67,116.72,6540.0,107.9939,107.9939,107.8922,107.9385,6540.0
2020-02-07 15:25:00,116.73,116.73,116.66,116.69,6759.0,107.9477,107.9477,107.883,107.9107,6759.0
2020-02-07 15:30:00,116.68,116.76,116.68,116.75,7298.0,107.9015,107.9754,107.9015,107.9662,7298.0
2020-02-07 15:35:00,116.75,116.76,116.68,116.69,8382.0,107.9662,107.9754,107.9015,107.9107,8382.0
2020-02-07 15:40:00,116.69,116.75,116.68,116.73,19029.0,107.9107,107.9662,107.9015,107.9477,19029.0
2020-02-07 15:45:00,116.73,116.78,116.69,116.73,20502.0,107.9477,107.9939,107.9107,107.9477,20502.0
2020-02-07 15:50:00,116.74,116.83,116.59,116.6,22020.0,107.9569,108.0402,107.8182,107.8275,22020.0
2020-02-07 15:55:00,116.59,116.75,116.56,116.64,36765.0,107.8182,107.9662,107.7905,107.8645,36765.0
2020-02-10 09:30:00,116.0,116.43,115.97,116.42,24974.0,107.2726,107.6703,107.2449,107.661,24974.0
2020-02-10 09:35:00,116.35,116.55,116.2,116.46,18446.0,107.5963,107.7812,107.4576,107.698,18446.0
2020-02-10 09:40:00,116.46,116.54,116.45,116.48,6439.0,107.698,107.772,107.6888,107.7165,6439.0
2020-02-10 09:45:00,116.48,116.61,116.45,116.54,13845.0,107.7165,107.8367,107.6888,107.772,13845.0
2020-02-10 09:50:00,116.55,116.59,116.37,116.4,14420.0,107.7812,107.8182,107.6148,107.6425,14420.0
2020-02-10 09:55:00,116.39,116.45,116.23,116.38,17506.0,107.6333,107.6888,107.4853,107.624,17506.0
2020-02-10 10:00:00,116.38,116.54,116.32,116.54,13829.0,107.624,107.772,107.5685,107.772,13829.0
2020-02-10 10:05:00,116.53,116.53,116.3,116.31,5532.0,107.7627,107.7627,107.5501,107.5593,5532.0
2020-02-10 10:10:00,116.29,116.39,116.24,116.24,8024.0,107.5408,107.6333,107.4946,107.4946,8024.0
2020-02-10 10:15:00,116.28,116.43,116.26,116.43,5433.0,107.5316,107.6703,107.5131,107.6703,5433.0
2020-02-10 10:20:00,116.44,116.62,116.42,116.62,6224.0,107.6795,107.846,107.661,107.846,6224.0
2020-02-10 10:25:00,116.6,116.61,116.52,116.58,4309.0,107.8275,107.8367,107.7535,107.809,4309.0
2020-02-10 10:30:00,116.57,116.62,116.57,116.6,2815.0,107.7997,107.846,107.7997,107.8275,2815.0
2020-02-10 10:35:00,116.62,116.77,116.61,116.77,6857.0,107.846,107.9847,107.8367,107.9847,6857.0
2020-02-10 10:40:00,116.78,116.79,116.67,116.7,14045.0,107.9939,108.0032,107.8922,107.92,14045.0
2020-02-10 10:45:00,116.71,116.84,116.7,116.78,11296.0,107.9292,108.0494,107.92,107.9939,11296.0
2020-02-10 10:50:00,116.79,116.88,116.76,116.8,9194.0,108.0032,108.0864,107.9754,108.0124,9194.0
2020-02-10 10:55:00,116.78,116.84,116.77,116.81,1884.0,107.9939,108.0494,107.9847,108.0217,1884.0
2020-02-10 11:00:00,116.87,116.89,116.75,116.81,4629.0,108.0772,108.0957,107.9662,108.0217,4629.0
2020-02-10 11:05:00,116.84,116.87,116.75,116.77,5873.0,108.0494,108.0772,107.9662,107.9847,5873.0
2020-02-10 11:10:00,116.73,116.76,116.71,116.76,5117.0,107.9477,107.9754,107.9292,107.9754,5117.0
2020-02-10 11:15:00,116.76,116.79,116.67,116.78,8887.0,107.9754,108.0032,107.8922,107.9939,8887.0
2020-02-10 11:20:00,116.77,116.77,116.63,116.68,6731.0,107.9847,107.9847,107.8552,107.9015,6731.0
2020-02-10 11:25:00,116.7,116.75,116.66,116.66,4276.0,107.92,107.9662,107.883,107.883,4276.0
2020-02-10 11:30:00,116.66,116.67,116.47,116.49,10709.0,107.883,107.8922,107.7073,107.7258,10709.0
2020-02-10 11:35:00,116.47,116.64,116.47,116.64,2782.0,107.7073,107.8645,107.7073,107.8645,2782.0
2020-02-10 11:40:00,116.66,116.66,116.59,116.63,5572.0,107.883,107.883,107.8182,107.8552,5572.0
2020-02-10 11:45:00,116.63,116.71,116.56,116.66,9378.0,107.8552,107.9292,107.7905,107.883,9378.0
2020-02-10 11:50:00,116.63,116.66,116.42,116.44,8650.0,107.8552,107.883,107.661,107.6795,8650.0
2020-02-10 11:55:00,116.43,116.47,116.35,116.4,14716.0,107.6703,107.7073,107.5963,107.6425,14716.0
2020-02-10 12:00:00,116.38,116.47,116.37,116.44,5618.0,107.624,107.7073,107.6148,107.6795,5618.0
2020-02-10 12:05:00,116.44,116.57,116.44,116.5,6497.0,107.6795,107.7997,107.6795,107.735,6497.0
2020-02-10 12:10:00,116.51,116.52,116.45,116.52,5348.0,107.7443,107.7535,107.6888,107.7535,5348.0
2020-02-10 12:15:00,116.53,116.56,116.48,116.56,3458.0,107.7627,107.7905,107.7165,107.7905,3458.0
2020-02-10 12:20:00,116.54,116.59,116.51,116.57,4644.0,107.772,107.8182,107.7443,107.7997,4644.0
2020-02-10 12:25:00,116.55,116.56,116.44,116.53,10914.0,107.7812,107.7905,107.6795,107.7627,10914.0
2020-02-10 12:30:00,116.52,116.53,116.4,116.4,3093.0,107.7535,107.7627,107.6425,107.6425,3093.0
2020-02-10 12:35:00,116.4,116.49,116.38,116.49,2378.0,107.6425,107.7258,107.624,107.7258,2378.0
2020-02-10 12:40:00,116.46,116.52,116.46,116.52,1930.0,107.698,107.7535,107.698,107.7535,1930.0
2020-02-10 12:45:00,116.49,116.55,116.47,116.47,4072.0,107.7258,107.7812,107.7073,107.7073,4072.0
2020-02-10 12:50:00,116.5,116.54,116.49,116.53,5700.0,107.735,107.772,107.7258,107.7627,5700.0
2020-02-10 12:55:00,116.53,116.6,116.48,116.51,18694.0,107.7627,107.8275,107.7165,107.7443,18694.0
2020-02-10 13:00:00,116.53,116.56,116.5,116.56,3861.0,107.7627,107.7905,107.735,107.7905,3861.0
2020-02-10 13:05:00,116.57,116.62,116.55,116.61,5641.0,107.7997,107.846,107.7812,107.8367,5641.0
2020-02-10 13:10:00,116.63,116.69,116.59,116.65,5991.0,107.8552,107.9107,107.8182,107.8737,5991.0
2020-02-10 13:15:00,116.67,116.72,116.67,116.72,2857.0,107.8922,107.9385,107.8922,107.9385,2857.0
2020-02-10 13:20:00,116.7,116.72,116.65,116.68,3470.0,107.92,107.9385,107.8737,107.9015,3470.0
2020-02-10 13:25:00,116.68,116.7,116.61,116.62,2344.0,107.9015,107.92,107.8367,107.846,2344.0
2020-02-10 13:30:00,116.64,116.64,116.57,116.6,4547.0,107.8645,107.8645,107.7997,107.8275,4547.0
2020-02-10 13:35:00,116.62,116.64,116.59,116.62,2665.0,107.846,107.8645,107.8182,107.846,2665.0
2020-02-10 13:40:00,116.62,116.66,116.62,116.64,2404.0,107.846,107.883,107.846,107.8645,2404.0
2020-02-10 13:45:00,116.64,116.74,116.61,116.72,1777.0,107.8645,107.9569,107.8367,107.9385,1777.0
2020-02-10 13:50:00,116.73,116.75,116.68,116.71,5027.0,107.9477,107.9662,107.9015,107.9292,5027.0
2020-02-10 13:55:00,116.7,116.77,116.68,116.68,4981.0,107.92,107.9847,107.9015,107.9015,4981.0
2020-02-10 14:00:00,116.65,116.67,116.6,116.6,6577.0,107.8737,107.8922,107.8275,107.8275,6577.0
2020-02-10 14:05:00,116.64,116.67,116.56,116.61,11350.0,107.8645,107.8922,107.7905,107.8367,11350.0
2020-02-10 14:10:00,116.62,116.67,116.62,116.65,3306.0,107.846,107.8922,107.846,107.8737,3306.0
2020-02-10 14:15:00,116.66,116.67,116.63,116.64,4410.0,107.883,107.8922,107.8552,107.8645,4410.0
2020-02-10 14:20:00,116.64,116.67,116.63,116.64,8286.0,107.8645,107.8922,107.8552,107.8645,8286.0
2020-02-10 14:25:00,116.66,116.69,116.64,116.69,5940.0,107.883,107.9107,107.8645,107.9107,5940.0
2020-02-10 14:30:00,116.66,116.67,116.61,116.67,13939.0,107.883,107.8922,107.8367,107.8922,13939.0
2020-02-10 14:35:00,116.68,116.71,116.66,116.7,7723.0,107.9015,107.9292,107.883,107.92,7723.0
2020-02-10 14:40:00,116.67,116.83,116.67,116.83,9744.0,107.8922,108.0402,107.8922,108.0402,9744.0
2020-02-10 14:45:00,116.83,116.89,116.8,116.89,8305.0,108.0402,108.0957,108.0124,108.0957,8305.0
2020-02-10 14:50:00,116.89,116.99,116.87,116.99,4832.0,108.0957,108.1881,108.0772,108.1881,4832.0
2020-02-10 14:55:00,116.99,117.11,116.99,117.09,7530.0,108.1881,108.2991,108.1881,108.2806,7530.0
2020-02-10 15:00:00,117.09,117.14,117.08,117.13,4921.0,108.2806,108.3269,108.2714,108.3176,4921.0
2020-02-10 15:05:00,117.11,117.19,117.11,117.14,5962.0,108.2991,108.3731,108.2991,108.3269,5962.0
2020-02-10 15:10:00,117.14,117.25,117.14,117.16,10149.0,108.3269,108.4286,108.3269,108.3453,10149.0
2020-02-10 15:15:00,117.18,117.21,117.17,117.17,6580.0,108.3638,108.3916,108.3546,108.3546,6580.0
2020-02-10 15:20:00,117.14,117.19,117.14,117.14,7450.0,108.3269,108.3731,108.3269,108.3269,7450.0
2020-02-10 15:25:00,117.14,117.17,117.13,117.16,9273.0,108.3269,108.3546,108.3176,108.3453,9273.0
2020-02-10 15:30:00,117.17,117.19,117.03,117.11,14004.0,108.3546,108.3731,108.2251,108.2991,14004.0
2020-02-10 15:35:00,117.13,117.18,117.11,117.14,8364.0,108.3176,108.3638,108.2991,108.3269,8364.0
2020-02-10 15:40:00,117.14,117.22,117.13,117.21,9688.0,108.3269,108.4008,108.3176,108.3916,9688.0
2020-02-10 15:45:00,117.21,117.29,117.15,117.23,18160.0,108.3916,108.4656,108.3361,108.4101,18160.0
2020-02-10 15:50:00,117.24,117.4,117.2,117.38,26068.0,108.4193,108.5673,108.3823,108.5488,26068.0
2020-02-10 15:55:00,117.38,117.57,117.34,117.55,107250.0,108.5488,108.7245,108.5118,108.706,107250.0
2020-02-11 09:30:00,117.95,118.36,117.69,118.3,27860.0,109.0759,109.4551,108.8355,109.3996,27860.0
2020-02-11 09:35:00,118.17,118.27,117.91,118.08,8710.0,109.2794,109.3718,109.0389,109.1961,8710.0
2020-02-11 09:40:00,118.07,118.28,118.05,118.18,3704.0,109.1869,109.3811,109.1684,109.2886,3704.0
2020-02-11 09:45:00,118.11,118.15,117.88,117.88,7314.0,109.2239,109.2609,109.0112,109.0112,7314.0
2020-02-11 09:50:00,117.96,117.99,117.88,117.93,4151.0,109.0852,109.1129,109.0112,109.0574,4151.0
2020-02-11 09:55:00,117.93,118.04,117.92,117.95,4289.0,109.0574,109.1591,109.0482,109.0759,4289.0
2020-02-11 10:00:00,117.99,118.26,117.99,118.14,22254.0,109.1129,109.3626,109.1129,109.2516,22254.0
2020-02-11 10:05:00,118.15,118.17,118.07,118.17,15441.0,109.2609,109.2794,109.1869,109.2794,15441.0
2020-02-11 10:10:00,118.17,118.38,118.09,118.38,7109.0,109.2794,109.4736,109.2054,109.4736,7109.0
2020-02-11 10:15:00,118.41,118.45,118.33,118.35,7586.0,109.5013,109.5383,109.4273,109.4458,7586.0
2020-02-11 10:20:00,118.38,118.41,118.3,118.31,7786.0,109.4736,109.5013,109.3996,109.4088,7786.0
2020-02-11 10:25:00,118.27,118.34,118.27,118.29,4720.0,109.3718,109.4366,109.3718,109.3903,4720.0
2020-02-11 10:30:00,118.29,118.31,118.2,118.31,6052.0,109.3903,109.4088,109.3071,109.4088,6052.0
2020-02-11 10:35:00,118.28,118.28,118.03,118.03,9215.0,109.3811,109.3811,109.1499,109.1499,9215.0
2020-02-11 10:40:00,118.04,118.05,117.9,117.92,3517.0,109.1591,109.1684,109.0297,109.0482,3517.0
2020-02-11 10:45:00,117.94,117.99,117.87,117.96,5275.0,109.0667,109.1129,109.0019,109.0852,5275.0
2020-02-11 10:50:00,117.95,118.03,117.92,117.97,3454.0,109.0759,109.1499,109.0482,109.0944,3454.0
2020-02-11 10:55:00,117.98,118.0,117.92,117.92,4235.0,109.1037,109.1222,109.0482,109.0482,4235.0
2020-02-11 11:00:00,117.9,117.93,117.79,117.82,4905.0,109.0297,109.0574,108.928,108.9557,4905.0
2020-02-11 11:05:00,117.8,117.81,117.68,117.69,10173.0,108.9372,108.9464,108.8262,108.8355,10173.0
2020-02-11 11:10:00,117.69,117.7,117.58,117.67,8581.0,108.8355,108.8447,108.7338,108.817,8581.0
2020-02-11 11:15:00,117.69,117.95,117.69,117.87,4760.0,108.8355,109.0759,108.8355,109.0019,4760.0
2020-02-11 11:20:00,117.86,117.91,117.78,117.8,5620.0,108.9927,109.0389,108.9187,108.9372,5620.0
2020-02-11 11:25:00,117.82,117.82,117.65,117.72,8205.0,108.9557,108.9557,108.7985,108.8632,8205.0
2020-02-11 11:30:00,117.75,117.89,117.72,117.87,15224.0,108.891,109.0204,108.8632,109.0019,15224.0
2020-02-11 11:35:00,117.87,117.89,117.79,117.85,5075.0,109.0019,109.0204,108.928,108.9834,5075.0
2020-02-11 11:40:00,117.84,117.9,117.78,117.88,6078.0,108.9742,109.0297,108.9187,109.0112,6078.0
2020-02-11 11:45:00,117.9,118.03,117.88,117.95,5879.0,109.0297,109.1499,109.0112,109.0759,5879.0
2020-02-11 11:50:00,117.95,117.98,117.85,117.86,6780.0,109.0759,109.1037,108.9834,108.9927,6780.0
2020-02-11 11:55:00,117.87,117.92,117.86,117.91,5677.0,109.0019,109.0482,108.9927,109.0389,5677.0
2020-02-11 12:00:00,117.9,117.95,117.87,117.88,4145.0,109.0297,109.0759,109.0019,109.0112,4145.0
2020-02-11 12:05:00,117.88,118.01,117.88,117.98,7074.0,109.0112,109.1314,109.0112,109.1037,7074.0
2020-02-11 12:10:00,117.97,118.02,117.93,117.96,7214.0,109.0944,109.1406,109.0574,109.0852,7214.0
2020-02-11 12:15:00,118.0,118.03,117.97,117.99,7084.0,109.1222,109.1499,109.0944,109.1129,7084.0
2020-02-11 12:20:00,117.99,118.01,117.93,117.98,5406.0,109.1129,109.1314,109.0574,109.1037,5406.0
2020-02-11 12:25:00,117.97,118.02,117.96,117.96,5589.0,109.0944,109.1406,109.0852,109.0852,5589.0
2020-02-11 12:30:00,117.91,118.02,117.91,117.99,3161.0,109.0389,109.1406,109.0389,109.1129,3161.0
2020-02-11 12:35:00,117.97,118.02,117.95,118.0,2709.0,109.0944,109.1406,109.0759,109.1222,2709.0
2020-02-11 12:40:00,118.03,118.08,117.98,118.04,5866.0,109.1499,109.1961,109.1037,109.1591,5866.0
2020-02-11 12:45:00,118.03,118.09,117.99,118.06,4222.0,109.1499,109.2054,109.1129,109.1776,4222.0
2020-02-11 12:50:00,118.09,118.1,118.07,118.1,3686.0,109.2054,109.2146,109.1869,109.2146,3686.0
2020-02-11 12:55:00,118.1,118.16,118.07,118.14,4996.0,109.2146,109.2701,109.1869,109.2516,4996.0
2020-02-11 13:00:00,118.12,118.23,118.09,118.23,5997.0,109.2331,109.3348,109.2054,109.3348,5997.0
2020-02-11 13:05:00,118.23,118.23,118.14,118.16,11556.0,109.3348,109.3348,109.2516,109.2701,11556.0
2020-02-11 13:10:00,118.14,118.23,118.13,118.23,2166.0,109.2516,109.3348,109.2424,109.3348,2166.0
2020-02-11 13:15:00,118.23,118.24,118.12,118.13,4642.0,109.3348,109.3441,109.2331,109.2424,4642.0
2020-02-11 13:20:00,118.11,118.13,118.05,118.08,2194.0,109.2239,109.2424,109.1684,109.1961,2194.0
2020-02-11 13:25:00,118.08,118.12,118.07,118.07,2845.0,109.1961,109.2331,109.1869,109.1869,2845.0
2020-02-11 13:30:00,118.08,118.15,118.07,118.11,4514.0,109.1961,109.2609,109.1869,109.2239,4514.0
2020-02-11 13:35:00,118.13,118.14,118.02,118.02,5314.0,109.2424,109.2516,109.1406,109.1406,5314.0
2020-02-11 13:40:00,118.02,118.05,117.99,118.05,10389.0,109.1406,109.1684,109.1129,109.1684,10389.0
2020-02-11 13:45:00,118.05,118.07,118.01,118.01,9102.0,109.1684,109.1869,109.1314,109.1314,9102.0
2020-02-11 13:50:00,118.02,118.04,117.97,117.99,3753.0,109.1406,109.1591,109.0944,109.1129,3753.0
2020-02-11 13:55:00,117.98,118.06,117.98,118.04,8130.0,109.1037,109.1776,109.1037,109.1591,8130.0
2020-02-11 14:00:00,118.04,118.08,117.97,117.99,10744.0,109.1591,109.1961,109.0944,109.1129,10744.0
2020-02-11 14:05:00,117.97,117.97,117.91,117.94,6396.0,109.0944,109.0944,109.0389,109.0667,6396.0
2020-02-11 14:10:00,117.95,118.01,117.92,117.94,17279.0,109.0759,109.1314,109.0482,109.0667,17279.0
2020-02-11 14:15:00,117.94,118.02,117.9,117.95,18210.0,109.0667,109.1406,109.0297,109.0759,18210.0
2020-02-11 14:20:00,117.95,117.97,117.87,117.95,6627.0,109.0759,109.0944,109.0019,109.0759,6627.0
2020-02-11 14:25:00,117.93,118.01,117.93,118.01,8879.0,109.0574,109.1314,109.0574,109.1314,8879.0
2020-02-11 14:30:00,118.02,118.04,117.97,118.03,6796.0,109.1406,109.1591,109.0944,109.1499,6796.0
2020-02-11 14:35:00,118.03,118.08,118.01,118.04,5747.0,109.1499,109.1961,109.1314,109.1591,5747.0
2020-02-11 14:40:00,118.05,118.08,118.02,118.08,4736.0,109.1684,109.1961,109.1406,109.1961,4736.0
2020-02-11 14:45:00,118.07,118.1,118.06,118.08,4522.0,109.1869,109.2146,109.1776,109.1961,4522.0
2020-02-11 14:50:00,118.09,118.12,118.03,118.03,9483.0,109.2054,109.2331,109.1499,109.1499,9483.0
2020-02-11 14:55:00,118.02,118.07,117.96,117.97,5961.0,109.1406,109.1869,109.0852,109.0944,5961.0
2020-02-11 15:00:00,117.98,118.05,117.93,117.95,10199.0,109.1037,109.1684,109.0574,109.0759,10199.0
2020-02-11 15:05:00,117.96,118.01,117.94,117.95,11380.0,109.0852,109.1314,109.0667,109.0759,11380.0
2020-02-11 15:10:00,117.95,117.98,117.9,117.91,6205.0,109.0759,109.1037,109.0297,109.0389,6205.0
2020-02-11 15:15:00,117.92,117.96,117.84,117.9,15990.0,109.0482,109.0852,108.9742,109.0297,15990.0
2020-02-11 15:20:00,117.9,118.02,117.9,118.01,7242.0,109.0297,109.1406,109.0297,109.1314,7242.0
2020-02-11 15:25:00,118.02,118.05,117.99,118.04,10200.0,109.1406,109.1684,109.1129,109.1591,10200.0
2020-02-11 15:30:00,118.05,118.12,118.03,118.07,9252.0,109.1684,109.2331,109.1499,109.1869,9252.0
2020-02-11 15:35:00,118.09,118.16,118.08,118.15,13224.0,109.2054,109.2701,109.1961,109.2609,13224.0
2020-02-11 15:40:00,118.14,118.19,118.1,118.11,10268.0,109.2516,109.2979,109.2146,109.2239,10268.0
2020-02-11 15:45:00,118.1,118.14,117.99,118.0,20621.0,109.2146,109.2516,109.1129,109.1222,20621.0
2020-02-11 15:50:00,118.0,118.19,117.99,118.18,38751.0,109.1222,109.2979,109.1129,109.2886,38751.0
2020-02-11 15:55:00,118.17,118.17,118.04,118.16,87348.0,109.2794,109.2794,109.1591,109.2701,87348.0
2020-02-12 09:30:00,118.08,118.3,117.84,117.96,29158.0,109.1961,109.3996,108.9742,109.0852,29158.0
2020-02-12 09:35:00,118.0,118.2,117.8,118.06,15200.0,109.1222,109.3071,108.9372,109.1776,15200.0
2020-02-12 09:40:00,118.08,118.25,118.07,118.08,1200.0,109.1961,109.3533,109.1869,109.1961,1200.0
2020-02-12 09:45:00,118.07,118.17,118.01,118.04,8141.0,109.1869,109.2794,109.1314,109.1591,8141.0
2020-02-12 09:50:00,118.06,118.12,117.95,118.07,8998.0,109.1776,109.2331,109.0759,109.1869,8998.0
2020-02-12 09:55:00,118.05,118.1,117.99,118.03,9310.0,109.1684,109.2146,109.1129,109.1499,9310.0
2020-02-12 10:00:00,118.01,118.02,117.88,117.98,51317.0,109.1314,109.1406,109.0112,109.1037,51317.0
2020-02-12 10:05:00,118.0,118.08,117.81,117.83,24986.0,109.1222,109.1961,108.9464,108.9649,24986.0
2020-02-12 10:10:00,117.82,117.94,117.8,117.92,10890.0,108.9557,109.0667,108.9372,109.0482,10890.0
2020-02-12 10:15:00,117.91,117.91,117.84,117.86,18712.0,109.0389,109.0389,108.9742,108.9927,18712.0
2020-02-12 10:20:00,117.84,117.94,117.77,117.9,8363.0,108.9742,109.0667,108.9095,109.0297,8363.0
2020-02-12 10:25:00,117.93,117.99,117.93,117.97,9576.0,109.0574,109.1129,109.0574,109.0944,9576.0
2020-02-12 10:30:00,117.98,118.07,117.88,117.94,9042.0,109.1037,109.1869,109.0112,109.0667,9042.0
2020-02-12 10:35:00,117.94,118.01,117.9,117.97,17782.0,109.0667,109.1314,109.0297,109.0944,17782.0
2020-02-12 10:40:00,117.98,118.04,117.95,118.01,8811.0,109.1037,109.1591,109.0759,109.1314,8811.0
2020-02-12 10:45:00,118.02,118.15,118.02,118.13,9759.0,109.1406,109.2609,109.1406,109.2424,9759.0
2020-02-12 10:50:00,118.13,118.13,117.99,118.07,6816.0,109.2424,109.2424,109.1129,109.1869,6816.0
2020-02-12 10:55:00,118.06,118.13,117.96,117.99,9038.0,109.1776,109.2424,109.0852,109.1129,9038.0
2020-02-12 11:00:00,117.99,118.08,117.98,118.06,5739.0,109.1129,109.1961,109.1037,109.1776,5739.0
2020-02-12 11:05:00,118.08,118.13,118.08,118.1,8789.0,109.1961,109.2424,109.1961,109.2146,8789.0
2020-02-12 11:10:00,118.09,118.11,118.03,118.08,13213.0,109.2054,109.2239,109.1499,109.1961,13213.0
2020-02-12 11:15:00,118.1,118.18,118.1,118.18,7612.0,109.2146,109.2886,109.2146,109.2886,7612.0
2020-02-12 11:20:00,118.18,118.28,118.18,118.26,10486.0,109.2886,109.3811,109.2886,109.3626,10486.0
2020-02-12 11:25:00,118.26,118.35,118.25,118.31,6853.0,109.3626,109.4458,109.3533,109.4088,6853.0
2020-02-12 11:30:00,118.32,118.4,118.31,118.33,7540.0,109.4181,109.4921,109.4088,109.4273,7540.0
2020-02-12 11:35:00,118.35,118.42,118.33,118.42,2572.0,109.4458,109.5106,109.4273,109.5106,2572.0
2020-02-12 11:40:00,118.43,118.46,118.34,118.46,6436.0,109.5198,109.5475,109.4366,109.5475,6436.0
2020-02-12 11:45:00,118.45,118.52,118.4,118.51,4642.0,109.5383,109.603,109.4921,109.5938,4642.0
2020-02-12 11:50:00,118.49,118.52,118.46,118.51,3865.0,109.5753,109.603,109.5475,109.5938,3865.0
2020-02-12 11:55:00,118.51,118.56,118.46,118.49,6076.0,109.5938,109.64,109.5475,109.5753,6076.0
2020-02-12 12:00:00,118.48,118.5,118.39,118.42,9996.0,109.566,109.5845,109.4828,109.5106,9996.0
2020-02-12 12:05:00,118.43,118.46,118.36,118.4,4522.0,109.5198,109.5475,109.4551,109.4921,4522.0
2020-02-12 12:10:00,118.41,118.41,118.31,118.37,3448.0,109.5013,109.5013,109.4088,109.4643,3448.0
2020-02-12 12:15:00,118.4,118.43,118.35,118.35,3335.0,109.4921,109.5198,109.4458,109.4458,3335.0
2020-02-12 12:20:00,118.36,118.38,118.33,118.33,2600.0,109.4551,109.4736,109.4273,109.4273,2600.0
2020-02-12 12:25:00,118.33,118.35,118.3,118.33,5918.0,109.4273,109.4458,109.3996,109.4273,5918.0
2020-02-12 12:30:00,118.33,118.37,118.31,118.35,5677.0,109.4273,109.4643,109.4088,109.4458,5677.0
2020-02-12 12:35:00,118.33,118.33,118.18,118.25,13450.0,109.4273,109.4273,109.2886,109.3533,13450.0
2020-02-12 12:40:00,118.25,118.31,118.24,118.31,12908.0,109.3533,109.4088,109.3441,109.4088,12908.0
2020-02-12 12:45:00,118.33,118.35,118.29,118.31,9625.0,109.4273,109.4458,109.3903,109.4088,9625.0
2020-02-12 12:50:00,118.33,118.35,118.29,118.29,3179.0,109.4273,109.4458,109.3903,109.3903,3179.0
2020-02-12 12:55:00,118.28,118.28,118.24,118.27,6277.0,109.3811,109.3811,109.3441,109.3718,6277.0
2020-02-12 13:00:00,118.28,118.29,118.23,118.25,14974.0,109.3811,109.3903,109.3348,109.3533,14974.0
2020-02-12 13:05:00,118.26,118.26,118.17,118.22,9262.0,109.3626,109.3626,109.2794,109.3256,9262.0
2020-02-12 13:10:00,118.19,118.21,118.16,118.21,23711.0,109.2979,109.3164,109.2701,109.3164,23711.0
2020-02-12 13:15:00,118.18,118.2,118.09,118.15,19033.0,109.2886,109.3071,109.2054,109.2609,19033.0
2020-02-12 13:20:00,118.15,118.21,118.15,118.21,3271.0,109.2609,109.3164,109.2609,109.3164,3271.0
2020-02-12 13:25:00,118.21,118.24,118.17,118.24,4915.0,109.3164,109.3441,109.2794,109.3441,4915.0
2020-02-12 13:30:00,118.23,118.29,118.19,118.28,7410.0,109.3348,109.3903,109.2979,109.3811,7410.0
2020-02-12 13:35:00,118.27,118.28,118.22,118.26,3836.0,109.3718,109.3811,109.3256,109.3626,3836.0
2020-02-12 13:40:00,118.29,118.32,118.28,118.29,2500.0,109.3903,109.4181,109.3811,109.3903,2500.0
2020-02-12 13:45:00,118.29,118.29,118.19,118.2,4116.0,109.3903,109.3903,109.2979,109.3071,4116.0
2020-02-12 13:50:00,118.22,118.24,118.2,118.2,3590.0,109.3256,109.3441,109.3071,109.3071,3590.0
2020-02-12 13:55:00,118.2,118.27,118.18,118.24,7425.0,109.3071,109.3718,109.2886,109.3441,7425.0
2020-02-12 14:00:00,118.26,118.33,118.26,118.32,1892.0,109.3626,109.4273,109.3626,109.4181,1892.0
2020-02-12 14:05:00,118.32,118.38,118.32,118.33,2915.0,109.4181,109.4736,109.4181,109.4273,2915.0
2020-02-12 14:10:00,118.32,118.38,118.32,118.36,2841.0,109.4181,109.4736,109.4181,109.4551,2841.0
2020-02-12 14:15:00,118.36,118.42,118.35,118.41,2856.0,109.4551,109.5106,109.4458,109.5013,2856.0
2020-02-12 14:20:00,118.4,118.5,118.4,118.48,5343.0,109.4921,109.5845,109.4921,109.566,5343.0
2020-02-12 14:25:00,118.5,118.53,118.44,118.44,3846.0,109.5845,109.6123,109.529,109.529,3846.0
2020-02-12 14:30:00,118.43,118.49,118.42,118.48,3877.0,109.5198,109.5753,109.5106,109.566,3877.0
2020-02-12 14:35:00,118.47,118.51,118.45,118.5,6578.0,109.5568,109.5938,109.5383,109.5845,6578.0
2020-02-12 14:40:00,118.51,118.53,118.49,118.5,7864.0,109.5938,109.6123,109.5753,109.5845,7864.0
2020-02-12 14:45:00,118.52,118.58,118.51,118.58,6558.0,109.603,109.6585,109.5938,109.6585,6558.0
2020-02-12 14:50:00,118.59,118.64,118.55,118.57,4176.0,109.6678,109.714,109.6308,109.6493,4176.0
2020-02-12 14:55:00,118.57,118.6,118.52,118.59,3606.0,109.6493,109.677,109.603,109.6678,3606.0
2020-02-12 15:00:00,118.59,118.7,118.56,118.68,8254.0,109.6678,109.7695,109.64,109.751,8254.0
2020-02-12 15:05:00,118.67,118.69,118.59,118.59,5277.0,109.7417,109.7602,109.6678,109.6678,5277.0
2020-02-12 15:10:00,118.59,118.6,118.52,118.55,3923.0,109.6678,109.677,109.603,109.6308,3923.0
2020-02-12 15:15:00,118.53,118.58,118.51,118.57,6381.0,109.6123,109.6585,109.5938,109.6493,6381.0
2020-02-12 15:20:00,118.57,118.66,118.57,118.64,6517.0,109.6493,109.7325,109.6493,109.714,6517.0
2020-02-12 15:25:00,118.64,118.68,118.64,118.65,5836.0,109.714,109.751,109.714,109.7232,5836.0
2020-02-12 15:30:00,118.66,118.74,118.64,118.73,15896.0,109.7325,109.8065,109.714,109.7972,15896.0
2020-02-12 15:35:00,118.71,118.73,118.65,118.65,7187.0,109.7787,109.7972,109.7232,109.7232,7187.0
2020-02-12 15:40:00,118.64,118.75,118.61,118.7,10429.0,109.714,109.8157,109.6863,109.7695,10429.0
2020-02-12 15:45:00,118.7,118.8,118.68,118.78,11869.0,109.7695,109.862,109.751,109.8435,11869.0
2020-02-12 15:50:00,118.78,118.89,118.78,118.86,31230.0,109.8435,109.9452,109.8435,109.9174,31230.0
2020-02-12 15:55:00,118.86,118.86,118.65,118.76,77122.0,109.9174,109.9174,109.7232,109.825,77122.0
2020-02-13 09:30:00,118.69,119.37,118.66,119.02,29467.0,109.7602,110.3891,109.7325,110.0654,29467.0
2020-02-13 09:35:00,119.02,119.13,118.83,118.89,7329.0,110.0654,110.1671,109.8897,109.9452,7329.0
2020-02-13 09:40:00,118.99,119.09,118.78,118.79,4352.0,110.0377,110.1301,109.8435,109.8527,4352.0
2020-02-13 09:45:00,118.75,119.09,118.75,118.95,10505.0,109.8157,110.1301,109.8157,110.0007,10505.0
2020-02-13 09:50:00,118.95,119.2,118.94,119.2,4487.0,110.0007,110.2319,109.9914,110.2319,4487.0
2020-02-13 09:55:00,119.13,119.16,118.96,118.96,2524.0,110.1671,110.1949,110.0099,110.0099,2524.0
2020-02-13 10:00:00,118.89,118.98,118.76,118.82,5189.0,109.9452,110.0284,109.825,109.8805,5189.0
2020-02-13 10:05:00,118.75,118.9,118.75,118.9,3900.0,109.8157,109.9544,109.8157,109.9544,3900.0
2020-02-13 10:10:00,118.92,119.0,118.88,118.98,6039.0,109.9729,110.0469,109.9359,110.0284,6039.0
2020-02-13 10:15:00,119.03,119.03,118.88,118.9,1300.0,110.0747,110.0747,109.9359,109.9544,1300.0
2020-02-13 10:20:00,118.87,119.03,118.87,119.02,5200.0,109.9267,110.0747,109.9267,110.0654,5200.0
2020-02-13 10:25:00,118.97,119.18,118.97,119.03,5414.0,110.0192,110.2134,110.0192,110.0747,5414.0
2020-02-13 10:30:00,119.03,119.12,119.01,119.05,4512.0,110.0747,110.1579,110.0562,110.0932,4512.0
2020-02-13 10:35:00,119.09,119.17,119.04,119.15,5995.0,110.1301,110.2041,110.0839,110.1856,5995.0
2020-02-13 10:40:00,119.19,119.36,119.17,119.35,4700.0,110.2226,110.3798,110.2041,110.3706,4700.0
2020-02-13 10:45:00,119.36,119.51,119.35,119.47,5833.0,110.3798,110.5185,110.3706,110.4816,5833.0
2020-02-13 10:50:00,119.46,119.52,119.44,119.5,7135.0,110.4723,110.5278,110.4538,110.5093,7135.0
2020-02-13 10:55:00,119.5,119.55,119.46,119.5,3442.0,110.5093,110.5555,110.4723,110.5093,3442.0
2020-02-13 11:00:00,119.53,119.59,119.46,119.55,6486.0,110.537,110.5925,110.4723,110.5555,6486.0
2020-02-13 11:05:00,119.56,119.6,119.49,119.58,7023.0,110.5648,110.6018,110.5,110.5833,7023.0
2020-02-13 11:10:00,119.56,119.61,119.54,119.58,5173.0,110.5648,110.611,110.5463,110.5833,5173.0
2020-02-13 11:15:00,119.58,119.62,119.57,119.62,3941.0,110.5833,110.6203,110.574,110.6203,3941.0
2020-02-13 11:20:00,119.63,119.75,119.62,119.69,6601.0,110.6295,110.7405,110.6203,110.685,6601.0
2020-02-13 11:25:00,119.73,119.73,119.66,119.71,3649.0,110.722,110.722,110.6573,110.7035,3649.0
2020-02-13 11:30:00,119.68,119.77,119.62,119.75,5517.0,110.6758,110.759,110.6203,110.7405,5517.0
2020-02-13 11:35:00,119.75,119.77,119.68,119.72,8333.0,110.7405,110.759,110.6758,110.7127,8333.0
2020-02-13 11:40:00,119.72,119.76,119.69,119.75,9555.0,110.7127,110.7497,110.685,110.7405,9555.0
2020-02-13 11:45:00,119.75,119.79,119.68,119.7,17970.0,110.7405,110.7775,110.6758,110.6943,17970.0
2020-02-13 11:50:00,119.71,119.75,119.68,119.71,11016.0,110.7035,110.7405,110.6758,110.7035,11016.0
2020-02-13 11:55:00,119.72,119.82,119.71,119.75,7500.0,110.7127,110.8052,110.7035,110.7405,7500.0
2020-02-13 12:00:00,119.78,119.81,119.77,119.79,2221.0,110.7682,110.796,110.759,110.7775,2221.0
2020-02-13 12:05:00,119.8,119.86,119.73,119.82,11689.0,110.7867,110.8422,110.722,110.8052,11689.0
2020-02-13 12:10:00,119.81,119.85,119.77,119.77,5252.0,110.796,110.833,110.759,110.759,5252.0
2020-02-13 12:15:00,119.77,119.88,119.77,119.81,3156.0,110.759,110.8607,110.759,110.796,3156.0
2020-02-13 12:20:00,119.78,119.78,119.69,119.7,4660.0,110.7682,110.7682,110.685,110.6943,4660.0
2020-02-13 12:25:00,119.71,119.72,119.6,119.6,47586.0,110.7035,110.7127,110.6018,110.6018,47586.0
2020-02-13 12:30:00,119.57,119.58,119.5,119.5,1400.0,110.574,110.5833,110.5093,110.5093,1400.0
2020-02-13 12:35:00,119.5,119.55,119.47,119.48,35738.0,110.5093,110.5555,110.4816,110.4908,35738.0
2020-02-13 12:40:00,119.48,119.57,119.48,119.55,3837.0,110.4908,110.574,110.4908,110.5555,3837.0
2020-02-13 12:45:00,119.55,119.71,119.55,119.66,10162.0,110.5555,110.7035,110.5555,110.6573,10162.0
2020-02-13 12:50:00,119.66,119.71,119.63,119.63,3097.0,110.6573,110.7035,110.6295,110.6295,3097.0
2020-02-13 12:55:00,119.59,119.59,119.52,119.54,2361.0,110.5925,110.5925,110.5278,110.5463,2361.0
2020-02-13 13:00:00,119.53,119.55,119.41,119.44,4447.0,110.537,110.5555,110.4261,110.4538,4447.0
2020-02-13 13:05:00,119.44,119.54,119.43,119.53,12488.0,110.4538,110.5463,110.4446,110.537,12488.0
2020-02-13 13:10:00,119.51,119.57,119.47,119.48,3773.0,110.5185,110.574,110.4816,110.4908,3773.0
2020-02-13 13:15:00,119.44,119.45,119.38,119.42,3459.0,110.4538,110.4631,110.3983,110.4353,3459.0
2020-02-13 13:20:00,119.43,119.49,119.42,119.49,3345.0,110.4446,110.5,110.4353,110.5,3345.0
2020-02-13 13:25:00,119.47,119.53,119.44,119.52,3513.0,110.4816,110.537,110.4538,110.5278,3513.0
2020-02-13 13:30:00,119.55,119.56,119.5,119.54,4618.0,110.5555,110.5648,110.5093,110.5463,4618.0
2020-02-13 13:35:00,119.54,119.6,119.52,119.58,2909.0,110.5463,110.6018,110.5278,110.5833,2909.0
2020-02-13 13:40:00,119.59,119.69,119.56,119.69,2984.0,110.5925,110.685,110.5648,110.685,2984.0
2020-02-13 13:45:00,119.68,119.71,119.62,119.68,2165.0,110.6758,110.7035,110.6203,110.6758,2165.0
2020-02-13 13:50:00,119.7,119.7,119.59,119.61,4318.0,110.6943,110.6943,110.5925,110.611,4318.0
2020-02-13 13:55:00,119.61,119.64,119.6,119.63,1793.0,110.611,110.6388,110.6018,110.6295,1793.0
2020-02-13 14:00:00,119.59,119.67,119.59,119.64,5549.0,110.5925,110.6665,110.5925,110.6388,5549.0
2020-02-13 14:05:00,119.62,119.66,119.56,119.58,2822.0,110.6203,110.6573,110.5648,110.5833,2822.0
2020-02-13 14:10:00,119.48,119.51,119.44,119.49,6381.0,110.4908,110.5185,110.4538,110.5,6381.0
2020-02-13 14:15:00,119.5,119.52,119.43,119.45,19343.0,110.5093,110.5278,110.4446,110.4631,19343.0
2020-02-13 14:20:00,119.41,119.51,119.39,119.49,6521.0,110.4261,110.5185,110.4076,110.5,6521.0
2020-02-13 14:25:00,119.49,119.49,119.41,119.41,5055.0,110.5,110.5,110.4261,110.4261,5055.0
2020-02-13 14:30:00,119.43,119.52,119.43,119.48,7426.0,110.4446,110.5278,110.4446,110.4908,7426.0
2020-02-13 14:35:00,119.48,119.57,119.48,119.55,5002.0,110.4908,110.574,110.4908,110.5555,5002.0
2020-02-13 14:40:00,119.59,119.59,119.55,119.56,6599.0,110.5925,110.5925,110.5555,110.5648,6599.0
2020-02-13 14:45:00,119.57,119.63,119.53,119.63,7678.0,110.574,110.6295,110.537,110.6295,7678.0
2020-02-13 14:50:00,119.62,119.68,119.62,119.66,3007.0,110.6203,110.6758,110.6203,110.6573,3007.0
2020-02-13 14:55:00,119.66,119.69,119.62,119.62,5267.0,110.6573,110.685,110.6203,110.6203,5267.0
2020-02-13 15:00:00,119.63,119.67,119.48,119.48,5102.0,110.6295,110.6665,110.4908,110.4908,5102.0
2020-02-13 15:05:00,119.46,119.59,119.46,119.56,5202.0,110.4723,110.5925,110.4723,110.5648,5202.0
2020-02-13 15:10:00,119.57,119.6,119.46,119.49,6644.0,110.574,110.6018,110.4723,110.5,6644.0
2020-02-13 15:15:00,119.51,119.56,119.5,119.52,9311.0,110.5185,110.5648,110.5093,110.5278,9311.0
2020-02-13 15:20:00,119.51,119.56,119.5,119.52,5059.0,110.5185,110.5648,110.5093,110.5278,5059.0
2020-02-13 15:25:00,119.56,119.62,119.52,119.55,6320.0,110.5648,110.6203,110.5278,110.5555,6320.0
2020-02-13 15:30:00,119.54,119.55,119.43,119.51,5990.0,110.5463,110.5555,110.4446,110.5185,5990.0
2020-02-13 15:35:00,119.51,119.53,119.42,119.42,9625.0,110.5185,110.537,110.4353,110.4353,9625.0
2020-02-13 15:40:00,119.43,119.47,119.3,119.3,6342.0,110.4446,110.4816,110.3243,110.3243,6342.0
2020-02-13 15:45:00,119.29,119.42,119.25,119.39,13655.0,110.3151,110.4353,110.2781,110.4076,13655.0
2020-02-13 15:50:00,119.37,119.57,119.36,119.46,34477.0,110.3891,110.574,110.3798,110.4723,34477.0
2020-02-13 15:55:00,119.48,119.53,119.31,119.38,71540.0,110.4908,110.537,110.3336,110.3983,71540.0
2020-02-14 09:30:00,119.36,119.64,119.17,119.59,18351.0,110.3798,110.6388,110.2041,110.5925,18351.0
2020-02-14 09:35:00,119.4,119.59,119.2,119.34,6432.0,110.4168,110.5925,110.2319,110.3613,6432.0
2020-02-14 09:40:00,119.33,119.43,119.31,119.31,1931.0,110.3521,110.4446,110.3336,110.3336,1931.0
2020-02-14 09:45:00,119.32,119.38,119.17,119.26,3589.0,110.3428,110.3983,110.2041,110.2874,3589.0
2020-02-14 09:50:00,119.19,119.41,119.09,119.36,8910.0,110.2226,110.4261,110.1301,110.3798,8910.0
2020-02-14 09:55:00,119.37,119.37,119.09,119.11,8163.0,110.3891,110.3891,110.1301,110.1486,8163.0
2020-02-14 10:00:00,119.11,119.18,119.07,119.14,5895.0,110.1486,110.2134,110.1116,110.1764,5895.0
2020-02-14 10:05:00,119.21,119.32,119.17,119.3,3726.0,110.2411,110.3428,110.2041,110.3243,3726.0
2020-02-14 10:10:00,119.3,119.33,119.21,119.28,3757.0,110.3243,110.3521,110.2411,110.3058,3757.0
2020-02-14 10:15:00,119.29,119.3,119.12,119.2,6468.0,110.3151,110.3243,110.1579,110.2319,6468.0
2020-02-14 10:20:00,119.2,119.24,118.95,118.95,9199.0,110.2319,110.2689,110.0007,110.0007,9199.0
2020-02-14 10:25:00,118.95,118.99,118.92,118.96,8276.0,110.0007,110.0377,109.9729,110.0099,8276.0
2020-02-14 10:30:00,118.97,119.1,118.93,118.93,8416.0,110.0192,110.1394,109.9822,109.9822,8416.0
2020-02-14 10:35:00,118.96,118.97,118.77,118.8,4455.0,110.0099,110.0192,109.8342,109.862,4455.0
2020-02-14 10:40:00,118.74,118.86,118.73,118.77,6633.0,109.8065,109.9174,109.7972,109.8342,6633.0
2020-02-14 10:45:00,118.77,118.97,118.77,118.93,4580.0,109.8342,110.0192,109.8342,109.9822,4580.0
2020-02-14 10:50:00,118.9,118.98,118.84,118.89,3793.0,109.9544,110.0284,109.899,109.9452,3793.0
2020-02-14 10:55:00,118.88,118.97,118.88,118.92,4288.0,109.9359,110.0192,109.9359,109.9729,4288.0
2020-02-14 11:00:00,118.94,118.94,118.84,118.88,9480.0,109.9914,109.9914,109.899,109.9359,9480.0
2020-02-14 11:05:00,118.88,118.95,118.85,118.93,5072.0,109.9359,110.0007,109.9082,109.9822,5072.0
2020-02-14 11:10:00,118.95,118.98,118.88,118.92,7941.0,110.0007,110.0284,109.9359,109.9729,7941.0
2020-02-14 11:15:00,118.95,118.99,118.92,118.94,4544.0,110.0007,110.0377,109.9729,109.9914,4544.0
2020-02-14 11:20:00,118.91,118.97,118.9,118.93,3604.0,109.9637,110.0192,109.9544,109.9822,3604.0
2020-02-14 11:25:00,118.91,118.92,118.85,118.88,8312.0,109.9637,109.9729,109.9082,109.9359,8312.0
2020-02-14 11:30:00,118.83,118.91,118.81,118.9,4783.0,109.8897,109.9637,109.8712,109.9544,4783.0
2020-02-14 11:35:00,118.86,118.92,118.85,118.87,3205.0,109.9174,109.9729,109.9082,109.9267,3205.0
2020-02-14 11:40:00,118.86,118.92,118.85,118.87,3341.0,109.9174,109.9729,109.9082,109.9267,3341.0
2020-02-14 11:45:00,118.91,118.94,118.86,118.88,4468.0,109.9637,109.9914,109.9174,109.9359,4468.0
2020-02-14 11:50:00,118.84,118.88,118.83,118.84,4308.0,109.899,109.9359,109.8897,109.899,4308.0
2020-02-14 11:55:00,118.84,118.89,118.78,118.87,12961.0,109.899,109.9452,109.8435,109.9267,12961.0
2020-02-14 12:00:00,118.85,118.92,118.84,118.91,3395.0,109.9082,109.9729,109.899,109.9637,3395.0
2020-02-14 12:05:00,118.92,118.94,118.88,118.91,2600.0,109.9729,109.9914,109.9359,109.9637,2600.0
2020-02-14 12:10:00,118.92,119.05,118.92,119.03,4378.0,109.9729,110.0932,109.9729,110.0747,4378.0
2020-02-14 12:15:00,119.05,119.19,119.05,119.19,3808.0,110.0932,110.2226,110.0932,110.2226,3808.0
2020-02-14 12:20:00,119.17,119.17,118.99,119.0,5510.0,110.2041,110.2041,110.0377,110.0469,5510.0
2020-02-14 12:25:00,119.02,119.09,119.0,119.03,6980.0,110.0654,110.1301,110.0469,110.0747,6980.0
2020-02-14 12:30:00,119.03,119.06,119.02,119.04,3761.0,110.0747,110.1024,110.0654,110.0839,3761.0
2020-02-14 12:35:00,119.03,119.04,118.99,119.02,3101.0,110.0747,110.0839,110.0377,110.0654,3101.0
2020-02-14 12:40:00,119.03,119.04,118.94,118.96,3852.0,110.0747,110.0839,109.9914,110.0099,3852.0
2020-02-14 12:45:00,118.94,118.98,118.91,118.96,2065.0,109.9914,110.0284,109.9637,110.0099,2065.0
2020-02-14 12:50:00,118.93,118.94,118.84,118.86,9582.0,109.9822,109.9914,109.899,109.9174,9582.0
2020-02-14 12:55:00,118.84,118.91,118.78,118.83,6702.0,109.899,109.9637,109.8435,109.8897,6702.0
2020-02-14 13:00:00,118.81,118.9,118.79,118.89,3100.0,109.8712,109.9544,109.8527,109.9452,3100.0
2020-02-14 13:05:00,118.9,118.93,118.76,118.77,4251.0,109.9544,109.9822,109.825,109.8342,4251.0
2020-02-14 13:10:00,118.76,118.83,118.75,118.82,2500.0,109.825,109.8897,109.8157,109.8805,2500.0
2020-02-14 13:15:00,118.82,118.82,118.72,118.72,2926.0,109.8805,109.8805,109.788,109.788,2926.0
2020-02-14 13:20:00,118.73,118.81,118.7,118.78,7755.0,109.7972,109.8712,109.7695,109.8435,7755.0
2020-02-14 13:25:00,118.79,118.82,118.66,118.66,6503.0,109.8527,109.8805,109.7325,109.7325,6503.0
2020-02-14 13:30:00,118.68,118.69,118.63,118.67,7022.0,109.751,109.7602,109.7048,109.7417,7022.0
2020-02-14 13:35:00,118.67,118.68,118.6,118.62,2881.0,109.7417,109.751,109.677,109.6955,2881.0
2020-02-14 13:40:00,118.63,118.64,118.55,118.59,5434.0,109.7048,109.714,109.6308,109.6678,5434.0
2020-02-14 13:45:00,118.58,118.58,118.48,118.5,4430.0,109.6585,109.6585,109.566,109.5845,4430.0
2020-02-14 13:50:00,118.48,118.53,118.45,118.47,4608.0,109.566,109.6123,109.5383,109.5568,4608.0
2020-02-14 13:55:00,118.47,118.49,118.43,118.48,4011.0,109.5568,109.5753,109.5198,109.566,4011.0
2020-02-14 14:00:00,118.46,118.59,118.45,118.54,4435.0,109.5475,109.6678,109.5383,109.6215,4435.0
2020-02-14 14:05:00,118.56,118.57,118.52,118.56,8311.0,109.64,109.6493,109.603,109.64,8311.0
2020-02-14 14:10:00,118.57,118.58,118.46,118.46,6859.0,109.6493,109.6585,109.5475,109.5475,6859.0
2020-02-14 14:15:00,118.44,118.45,118.31,118.41,9538.0,109.529,109.5383,109.4088,109.5013,9538.0
2020-02-14 14:20:00,118.43,118.59,118.43,118.57,5272.0,109.5198,109.6678,109.5198,109.6493,5272.0
2020-02-14 14:25:00,118.58,118.75,118.58,118.73,5320.0,109.6585,109.8157,109.6585,109.7972,5320.0
2020-02-14 14:30:00,118.71,118.78,118.64,118.65,6505.0,109.7787,109.8435,109.714,109.7232,6505.0
2020-02-14 14:35:00,118.66,118.66,118.58,118.62,15675.0,109.7325,109.7325,109.6585,109.6955,15675.0
2020-02-14 14:40:00,118.61,118.64,118.56,118.59,5431.0,109.6863,109.714,109.64,109.6678,5431.0
2020-02-14 14:45:00,118.59,118.61,118.52,118.55,8080.0,109.6678,109.6863,109.603,109.6308,8080.0
2020-02-14 14:50:00,118.54,118.57,118.46,118.5,5998.0,109.6215,109.6493,109.5475,109.5845,5998.0
2020-02-14 14:55:00,118.51,118.52,118.42,118.43,7605.0,109.5938,109.603,109.5106,109.5198,7605.0
2020-02-14 15:00:00,118.4,118.53,118.4,118.46,108860.0,109.4921,109.6123,109.4921,109.5475,108860.0
2020-02-14 15:05:00,118.47,118.5,118.41,118.49,7981.0,109.5568,109.5845,109.5013,109.5753,7981.0
2020-02-14 15:10:00,118.48,118.49,118.31,118.33,10717.0,109.566,109.5753,109.4088,109.4273,10717.0
2020-02-14 15:15:00,118.32,118.35,118.24,118.29,9205.0,109.4181,109.4458,109.3441,109.3903,9205.0
2020-02-14 15:20:00,118.29,118.42,118.26,118.38,9000.0,109.3903,109.5106,109.3626,109.4736,9000.0
2020-02-14 15:25:00,118.38,118.38,118.31,118.31,10817.0,109.4736,109.4736,109.4088,109.4088,10817.0
2020-02-14 15:30:00,118.3,118.41,118.27,118.4,12097.0,109.3996,109.5013,109.3718,109.4921,12097.0
2020-02-14 15:35:00,118.4,118.48,118.36,118.46,6476.0,109.4921,109.566,109.4551,109.5475,6476.0
2020-02-14 15:40:00,118.46,118.51,118.43,118.51,16078.0,109.5475,109.5938,109.5198,109.5938,16078.0
2020-02-14 15:45:00,118.52,118.64,118.52,118.63,11597.0,109.603,109.714,109.603,109.7048,11597.0
2020-02-14 15:50:00,118.66,118.74,118.62,118.74,20318.0,109.7325,109.8065,109.6955,109.8065,20318.0
2020-02-14 15:55:00,118.73,118.81,118.68,118.77,96571.0,109.7972,109.8712,109.751,109.8342,96571.0
2020-02-18 09:30:00,118.63,118.9,118.26,118.47,36291.0,109.7048,109.9544,109.3626,109.5568,36291.0
2020-02-18 09:35:00,118.54,118.62,118.22,118.39,4511.0,109.6215,109.6955,109.3256,109.4828,4511.0
2020-02-18 09:40:00,118.37,118.7,118.37,118.59,4621.0,109.4643,109.7695,109.4643,109.6678,4621.0
2020-02-18 09:45:00,118.55,118.7,118.54,118.62,2832.0,109.6308,109.7695,109.6215,109.6955,2832.0
2020-02-18 09:50:00,118.58,118.72,118.49,118.72,6096.0,109.6585,109.788,109.5753,109.788,6096.0
2020-02-18 09:55:00,118.73,118.96,118.68,118.78,12813.0,109.7972,110.0099,109.751,109.8435,12813.0
2020-02-18 10:00:00,118.78,118.89,118.62,118.62,9906.0,109.8435,109.9452,109.6955,109.6955,9906.0
2020-02-18 10:05:00,118.59,118.73,118.57,118.71,3808.0,109.6678,109.7972,109.6493,109.7787,3808.0
2020-02-18 10:10:00,118.75,118.84,118.73,118.82,5738.0,109.8157,109.899,109.7972,109.8805,5738.0
2020-02-18 10:15:00,118.86,118.95,118.85,118.94,10678.0,109.9174,110.0007,109.9082,109.9914,10678.0
2020-02-18 10:20:00,118.95,119.02,118.92,118.99,10445.0,110.0007,110.0654,109.9729,110.0377,10445.0
2020-02-18 10:25:00,118.95,118.98,118.81,118.81,9169.0,110.0007,110.0284,109.8712,109.8712,9169.0
2020-02-18 10:30:00,118.83,119.02,118.82,118.94,9955.0,109.8897,110.0654,109.8805,109.9914,9955.0
2020-02-18 10:35:00,118.93,119.07,118.88,118.98,11418.0,109.9822,110.1116,109.9359,110.0284,11418.0
2020-02-18 10:40:00,118.99,119.21,118.99,119.21,8920.0,110.0377,110.2411,110.0377,110.2411,8920.0
2020-02-18 10:45:00,119.21,119.31,119.17,119.3,7789.0,110.2411,110.3336,110.2041,110.3243,7789.0
2020-02-18 10:50:00,119.3,119.33,119.25,119.31,10899.0,110.3243,110.3521,110.2781,110.3336,10899.0
2020-02-18 10:55:00,119.31,119.33,118.87,118.87,11530.0,110.3336,110.3521,109.9267,109.9267,11530.0
2020-02-18 11:00:00,118.91,119.02,118.87,118.94,8228.0,109.9637,110.0654,109.9267,109.9914,8228.0
2020-02-18 11:05:00,118.98,119.01,118.94,119.0,4844.0,110.0284,110.0562,109.9914,110.0469,4844.0
2020-02-18 11:10:00,118.96,118.98,118.93,118.98,8874.0,110.0099,110.0284,109.9822,110.0284,8874.0
2020-02-18 11:15:00,118.99,119.04,118.91,118.95,19122.0,110.0377,110.0839,109.9637,110.0007,19122.0
2020-02-18 11:20:00,118.95,118.98,118.83,118.85,7532.0,110.0007,110.0284,109.8897,109.9082,7532.0
2020-02-18 11:25:00,118.85,118.86,118.64,118.69,13080.0,109.9082,109.9174,109.714,109.7602,13080.0
2020-02-18 11:30:00,118.71,118.86,118.7,118.85,3842.0,109.7787,109.9174,109.7695,109.9082,3842.0
2020-02-18 11:35:00,118.92,119.04,118.9,118.98,5197.0,109.9729,110.0839,109.9544,110.0284,5197.0
2020-02-18 11:40:00,119.0,119.0,118.89,118.9,3455.0,110.0469,110.0469,109.9452,109.9544,3455.0
2020-02-18 11:45:00,118.9,118.98,118.89,118.96,4271.0,109.9544,110.0284,109.9452,110.0099,4271.0
2020-02-18 11:50:00,118.98,119.11,118.98,119.01,4694.0,110.0284,110.1486,110.0284,110.0562,4694.0
2020-02-18 11:55:00,119.02,119.02,118.9,118.95,2544.0,110.0654,110.0654,109.9544,110.0007,2544.0
2020-02-18 12:00:00,118.96,119.01,118.95,118.98,2645.0,110.0099,110.0562,110.0007,110.0284,2645.0
2020-02-18 12:05:00,118.97,119.03,118.93,119.02,2670.0,110.0192,110.0747,109.9822,110.0654,2670.0
2020-02-18 12:10:00,119.03,119.1,119.0,119.04,17815.0,110.0747,110.1394,110.0469,110.0839,17815.0
2020-02-18 12:15:00,119.05,119.06,118.99,119.0,4878.0,110.0932,110.1024,110.0377,110.0469,4878.0
2020-02-18 12:20:00,119.01,119.08,119.0,119.01,2580.0,110.0562,110.1209,110.0469,110.0562,2580.0
2020-02-18 12:25:00,119.0,119.06,118.99,119.03,3999.0,110.0469,110.1024,110.0377,110.0747,3999.0
2020-02-18 12:30:00,119.03,119.11,119.02,119.11,4644.0,110.0747,110.1486,110.0654,110.1486,4644.0
2020-02-18 12:35:00,119.07,119.09,119.04,119.07,6863.0,110.1116,110.1301,110.0839,110.1116,6863.0
2020-02-18 12:40:00,119.06,119.1,119.05,119.05,900.0,110.1024,110.1394,110.0932,110.0932,900.0
2020-02-18 12:45:00,119.05,119.12,119.05,119.11,5533.0,110.0932,110.1579,110.0932,110.1486,5533.0
2020-02-18 12:50:00,119.09,119.16,119.08,119.12,2648.0,110.1301,110.1949,110.1209,110.1579,2648.0
2020-02-18 12:55:00,119.14,119.19,119.14,119.14,1984.0,110.1764,110.2226,110.1764,110.1764,1984.0
2020-02-18 13:00:00,119.15,119.28,119.15,119.2,9113.0,110.1856,110.3058,110.1856,110.2319,9113.0
2020-02-18 13:05:00,119.19,119.2,119.14,119.14,3399.0,110.2226,110.2319,110.1764,110.1764,3399.0
2020-02-18 13:10:00,119.17,119.17,119.09,119.1,3036.0,110.2041,110.2041,110.1301,110.1394,3036.0
2020-02-18 13:15:00,119.08,119.15,119.04,119.09,10747.0,110.1209,110.1856,110.0839,110.1301,10747.0
2020-02-18 13:20:00,119.08,119.14,119.08,119.08,2613.0,110.1209,110.1764,110.1209,110.1209,2613.0
2020-02-18 13:25:00,119.08,119.09,119.03,119.03,32655.0,110.1209,110.1301,110.0747,110.0747,32655.0
2020-02-18 13:30:00,119.03,119.11,119.03,119.04,14357.0,110.0747,110.1486,110.0747,110.0839,14357.0
2020-02-18 13:35:00,119.06,119.06,118.95,118.98,4599.0,110.1024,110.1024,110.0007,110.0284,4599.0
2020-02-18 13:40:00,118.99,119.1,118.99,118.99,3292.0,110.0377,110.1394,110.0377,110.0377,3292.0
2020-02-18 13:45:00,118.99,119.02,118.97,119.0,63833.0,110.0377,110.0654,110.0192,110.0469,63833.0
2020-02-18 13:50:00,119.01,119.01,118.89,118.93,3882.0,110.0562,110.0562,109.9452,109.9822,3882.0
2020-02-18 13:55:00,118.96,119.0,118.9,119.0,4475.0,110.0099,110.0469,109.9544,110.0469,4475.0
2020-02-18 14:00:00,118.99,119.02,118.95,119.0,5087.0,110.0377,110.0654,110.0007,110.0469,5087.0
2020-02-18 14:05:00,118.98,119.03,118.98,118.98,4612.0,110.0284,110.0747,110.0284,110.0284,4612.0
2020-02-18 14:10:00,118.98,119.02,118.98,118.99,13077.0,110.0284,110.0654,110.0284,110.0377,13077.0
2020-02-18 14:15:00,119.0,119.14,118.98,119.14,7123.0,110.0469,110.1764,110.0284,110.1764,7123.0
2020-02-18 14:20:00,119.11,119.28,119.09,119.28,7019.0,110.1486,110.3058,110.1301,110.3058,7019.0
2020-02-18 14:25:00,119.28,119.35,119.26,119.34,5769.0,110.3058,110.3706,110.2874,110.3613,5769.0
2020-02-18 14:30:00,119.3,119.32,119.21,119.22,6748.0,110.3243,110.3428,110.2411,110.2504,6748.0
2020-02-18 14:35:00,119.23,119.28,119.23,119.26,3500.0,110.2596,110.3058,110.2596,110.2874,3500.0
2020-02-18 14:40:00,119.24,119.36,119.24,119.33,1500.0,110.2689,110.3798,110.2689,110.3521,1500.0
2020-02-18 14:45:00,119.33,119.35,119.2,119.22,6599.0,110.3521,110.3706,110.2319,110.2504,6599.0
2020-02-18 14:50:00,119.2,119.23,119.16,119.2,7799.0,110.2319,110.2596,110.1949,110.2319,7799.0
2020-02-18 14:55:00,119.21,119.22,119.16,119.22,4471.0,110.2411,110.2504,110.1949,110.2504,4471.0
2020-02-18 15:00:00,119.23,119.23,119.11,119.14,6037.0,110.2596,110.2596,110.1486,110.1764,6037.0
2020-02-18 15:05:00,119.13,119.15,119.09,119.1,8639.0,110.1671,110.1856,110.1301,110.1394,8639.0
2020-02-18 15:10:00,119.1,119.22,119.1,119.22,8168.0,110.1394,110.2504,110.1394,110.2504,8168.0
2020-02-18 15:15:00,119.22,119.22,119.08,119.09,37262.0,110.2504,110.2504,110.1209,110.1301,37262.0
2020-02-18 15:20:00,119.09,119.22,119.08,119.2,5141.0,110.1301,110.2504,110.1209,110.2319,5141.0
2020-02-18 15:25:00,119.24,119.32,119.23,119.25,21768.0,110.2689,110.3428,110.2596,110.2781,21768.0
2020-02-18 15:30:00,119.24,119.3,119.23,119.29,17229.0,110.2689,110.3243,110.2596,110.3151,17229.0
2020-02-18 15:35:00,119.29,119.31,119.27,119.28,25385.0,110.3151,110.3336,110.2966,110.3058,25385.0
2020-02-18 15:40:00,119.27,119.33,119.2,119.33,16201.0,110.2966,110.3521,110.2319,110.3521,16201.0
2020-02-18 15:45:00,119.32,119.33,119.14,119.16,23020.0,110.3428,110.3521,110.1764,110.1949,23020.0
2020-02-18 15:50:00,119.19,119.42,119.19,119.4,32920.0,110.2226,110.4353,110.2226,110.4168,32920.0
2020-02-18 15:55:00,119.4,119.51,119.37,119.45,117876.0,110.4168,110.5185,110.3891,110.4631,117876.0
2020-02-19 09:30:00,119.5,119.56,119.42,119.43,25503.0,110.5093,110.5648,110.4353,110.4446,25503.0
2020-02-19 09:35:00,119.43,119.47,119.16,119.23,11729.0,110.4446,110.4816,110.1949,110.2596,11729.0
2020-02-19 09:40:00,119.25,119.41,119.25,119.36,3233.0,110.2781,110.4261,110.2781,110.3798,3233.0
2020-02-19 09:45:00,119.37,119.37,119.23,119.25,6800.0,110.3891,110.3891,110.2596,110.2781,6800.0
2020-02-19 09:50:00,119.29,119.36,119.18,119.18,7736.0,110.3151,110.3798,110.2134,110.2134,7736.0
2020-02-19 09:55:00,119.16,119.17,118.96,119.01,7208.0,110.1949,110.2041,110.0099,110.0562,7208.0
2020-02-19 10:00:00,119.04,119.11,118.98,119.11,3768.0,110.0839,110.1486,110.0284,110.1486,3768.0
2020-02-19 10:05:00,119.12,119.33,119.12,119.32,8169.0,110.1579,110.3521,110.1579,110.3428,8169.0
2020-02-19 10:10:00,119.34,119.34,119.22,119.3,10209.0,110.3613,110.3613,110.2504,110.3243,10209.0
2020-02-19 10:15:00,119.3,119.34,119.19,119.26,11001.0,110.3243,110.3613,110.2226,110.2874,11001.0
2020-02-19 10:20:00,119.29,119.45,119.29,119.34,6762.0,110.3151,110.4631,110.3151,110.3613,6762.0
2020-02-19 10:25:00,119.36,119.37,119.23,119.36,4739.0,110.3798,110.3891,110.2596,110.3798,4739.0
2020-02-19 10:30:00,119.37,119.38,119.31,119.33,4065.0,110.3891,110.3983,110.3336,110.3521,4065.0
2020-02-19 10:35:00,119.32,119.49,119.32,119.36,13212.0,110.3428,110.5,110.3428,110.3798,13212.0
2020-02-19 10:40:00,119.37,119.39,119.34,119.38,4564.0,110.3891,110.4076,110.3613,110.3983,4564.0
2020-02-19 10:45:00,119.38,119.42,119.3,119.37,4521.0,110.3983,110.4353,110.3243,110.3891,4521.0
2020-02-19 10:50:00,119.38,119.38,119.3,119.34,3891.0,110.3983,110.3983,110.3243,110.3613,3891.0
2020-02-19 10:55:00,119.37,119.39,119.24,119.25,7137.0,110.3891,110.4076,110.2689,110.2781,7137.0
2020-02-19 11:00:00,119.22,119.26,119.18,119.21,5978.0,110.2504,110.2874,110.2134,110.2411,5978.0
2020-02-19 11:05:00,119.18,119.24,119.12,119.18,5807.0,110.2134,110.2689,110.1579,110.2134,5807.0
2020-02-19 11:10:00,119.17,119.24,119.15,119.24,9084.0,110.2041,110.2689,110.1856,110.2689,9084.0
2020-02-19 11:15:00,119.25,119.28,119.16,119.21,9791.0,110.2781,110.3058,110.1949,110.2411,9791.0
2020-02-19 11:20:00,119.18,119.33,119.18,119.25,6122.0,110.2134,110.3521,110.2134,110.2781,6122.0
2020-02-19 11:25:00,119.24,119.32,119.2,119.3,7300.0,110.2689,110.3428,110.2319,110.3243,7300.0
2020-02-19 11:30:00,119.3,119.31,119.24,119.26,5745.0,110.3243,110.3336,110.2689,110.2874,5745.0
2020-02-19 11:35:00,119.27,119.38,119.27,119.3,5202.0,110.2966,110.3983,110.2966,110.3243,5202.0
2020-02-19 11:40:00,119.31,119.38,119.2,119.22,6819.0,110.3336,110.3983,110.2319,110.2504,6819.0
2020-02-19 11:45:00,119.15,119.28,119.14,119.21,4145.0,110.1856,110.3058,110.1764,110.2411,4145.0
2020-02-19 11:50:00,119.2,119.27,119.19,119.19,3138.0,110.2319,110.2966,110.2226,110.2226,3138.0
2020-02-19 11:55:00,119.2,119.22,119.15,119.15,3843.0,110.2319,110.2504,110.1856,110.1856,3843.0
2020-02-19 12:00:00,119.17,119.24,119.15,119.18,6514.0,110.2041,110.2689,110.1856,110.2134,6514.0
2020-02-19 12:05:00,119.18,119.23,119.1,119.16,6374.0,110.2134,110.2596,110.1394,110.1949,6374.0
2020-02-19 12:10:00,119.17,119.23,119.16,119.22,3422.0,110.2041,110.2596,110.1949,110.2504,3422.0
2020-02-19 12:15:00,119.23,119.25,119.17,119.22,4796.0,110.2596,110.2781,110.2041,110.2504,4796.0
2020-02-19 12:20:00,119.21,119.23,119.16,119.2,3520.0,110.2411,110.2596,110.1949,110.2319,3520.0
2020-02-19 12:25:00,119.2,119.21,119.1,119.12,2600.0,110.2319,110.2411,110.1394,110.1579,2600.0
2020-02-19 12:30:00,119.11,119.17,119.11,119.14,3437.0,110.1486,110.2041,110.1486,110.1764,3437.0
2020-02-19 12:35:00,119.13,119.17,119.1,119.1,3783.0,110.1671,110.2041,110.1394,110.1394,3783.0
2020-02-19 12:40:00,119.1,119.15,119.06,119.12,4750.0,110.1394,110.1856,110.1024,110.1579,4750.0
2020-02-19 12:45:00,119.08,119.14,119.08,119.12,3400.0,110.1209,110.1764,110.1209,110.1579,3400.0
2020-02-19 12:50:00,119.15,119.15,118.98,118.98,5333.0,110.1856,110.1856,110.0284,110.0284,5333.0
2020-02-19 12:55:00,118.98,118.98,118.86,118.86,4628.0,110.0284,110.0284,109.9174,109.9174,4628.0
2020-02-19 13:00:00,118.88,118.92,118.85,118.9,6840.0,109.9359,109.9729,109.9082,109.9544,6840.0
2020-02-19 13:05:00,118.9,118.92,118.88,118.89,1543.0,109.9544,109.9729,109.9359,109.9452,1543.0
2020-02-19 13:10:00,118.89,118.89,118.82,118.87,8441.0,109.9452,109.9452,109.8805,109.9267,8441.0
2020-02-19 13:15:00,118.88,118.96,118.87,118.94,2418.0,109.9359,110.0099,109.9267,109.9914,2418.0
2020-02-19 13:20:00,118.95,118.95,118.82,118.83,2746.0,110.0007,110.0007,109.8805,109.8897,2746.0
2020-02-19 13:25:00,118.82,118.87,118.82,118.84,1207.0,109.8805,109.9267,109.8805,109.899,1207.0
2020-02-19 13:30:00,118.85,118.89,118.83,118.86,2754.0,109.9082,109.9452,109.8897,109.9174,2754.0
2020-02-19 13:35:00,118.86,118.88,118.81,118.83,3255.0,109.9174,109.9359,109.8712,109.8897,3255.0
2020-02-19 13:40:00,118.85,118.88,118.81,118.88,3225.0,109.9082,109.9359,109.8712,109.9359,3225.0
2020-02-19 13:45:00,118.89,118.93,118.86,118.93,1939.0,109.9452,109.9822,109.9174,109.9822,1939.0
2020-02-19 13:50:00,118.95,118.95,118.75,118.82,11714.0,110.0007,110.0007,109.8157,109.8805,11714.0
2020-02-19 13:55:00,118.8,118.81,118.74,118.78,3214.0,109.862,109.8712,109.8065,109.8435,3214.0
2020-02-19 14:00:00,118.74,118.81,118.71,118.79,3772.0,109.8065,109.8712,109.7787,109.8527,3772.0
2020-02-19 14:05:00,118.8,118.81,118.76,118.76,3939.0,109.862,109.8712,109.825,109.825,3939.0
2020-02-19 14:10:00,118.76,118.81,118.74,118.76,5212.0,109.825,109.8712,109.8065,109.825,5212.0
2020-02-19 14:15:00,118.75,118.81,118.75,118.78,11086.0,109.8157,109.8712,109.8157,109.8435,11086.0
2020-02-19 14:20:00,118.78,118.79,118.74,118.76,5370.0,109.8435,109.8527,109.8065,109.825,5370.0
2020-02-19 14:25:00,118.76,118.77,118.7,118.77,7742.0,109.825,109.8342,109.7695,109.8342,7742.0
2020-02-19 14:30:00,118.77,118.85,118.76,118.81,7990.0,109.8342,109.9082,109.825,109.8712,7990.0
2020-02-19 14:35:00,118.8,118.88,118.79,118.84,11035.0,109.862,109.9359,109.8527,109.899,11035.0
2020-02-19 14:40:00,118.84,118.9,118.84,118.89,6872.0,109.899,109.9544,109.899,109.9452,6872.0
2020-02-19 14:45:00,118.88,118.91,118.85,118.86,5626.0,109.9359,109.9637,109.9082,109.9174,5626.0
2020-02-19 14:50:00,118.86,118.91,118.74,118.77,24122.0,109.9174,109.9637,109.8065,109.8342,24122.0
2020-02-19 14:55:00,118.78,118.8,118.59,118.67,18046.0,109.8435,109.862,109.6678,109.7417,18046.0
2020-02-19 15:00:00,118.68,118.73,118.64,118.66,9962.0,109.751,109.7972,109.714,109.7325,9962.0
2020-02-19 15:05:00,118.66,118.69,118.55,118.61,11267.0,109.7325,109.7602,109.6308,109.6863,11267.0
2020-02-19 15:10:00,118.64,118.64,118.57,118.6,6008.0,109.714,109.714,109.6493,109.677,6008.0
2020-02-19 15:15:00,118.59,118.62,118.57,118.61,8475.0,109.6678,109.6955,109.6493,109.6863,8475.0
2020-02-19 15:20:00,118.61,118.62,118.53,118.57,9322.0,109.6863,109.6955,109.6123,109.6493,9322.0
2020-02-19 15:25:00,118.56,118.69,118.56,118.67,6921.0,109.64,109.7602,109.64,109.7417,6921.0
2020-02-19 15:30:00,118.66,118.78,118.62,118.75,11981.0,109.7325,109.8435,109.6955,109.8157,11981.0
2020-02-19 15:35:00,118.75,118.81,118.66,118.68,7127.0,109.8157,109.8712,109.7325,109.751,7127.0
2020-02-19 15:40:00,118.68,118.73,118.67,118.67,6746.0,109.751,109.7972,109.7417,109.7417,6746.0
2020-02-19 15:45:00,118.67,118.7,118.6,118.6,8834.0,109.7417,109.7695,109.677,109.677,8834.0
2020-02-19 15:50:00,118.54,118.64,118.54,118.61,15900.0,109.6215,109.714,109.6215,109.6863,15900.0
2020-02-19 15:55:00,118.62,118.66,118.45,118.46,61608.0,109.6955,109.7325,109.5383,109.5475,61608.0
2020-02-20 09:30:00,118.33,118.33,118.18,118.18,15210.0,109.4273,109.4273,109.2886,109.2886,15210.0
2020-02-20 09:35:00,118.23,118.47,118.23,118.47,2006.0,109.3348,109.5568,109.3348,109.5568,2006.0
2020-02-20 09:40:00,118.47,118.55,118.34,118.54,9504.0,109.5568,109.6308,109.4366,109.6215,9504.0
2020-02-20 09:45:00,118.52,118.52,118.25,118.25,3634.0,109.603,109.603,109.3533,109.3533,3634.0
2020-02-20 09:50:00,118.29,118.43,118.22,118.41,3850.0,109.3903,109.5198,109.3256,109.5013,3850.0
2020-02-20 09:55:00,118.43,118.57,118.36,118.57,4846.0,109.5198,109.6493,109.4551,109.6493,4846.0
2020-02-20 10:00:00,118.56,118.58,118.42,118.45,6570.0,109.64,109.6585,109.5106,109.5383,6570.0
2020-02-20 10:05:00,118.42,118.54,118.42,118.54,4756.0,109.5106,109.6215,109.5106,109.6215,4756.0
2020-02-20 10:10:00,118.55,118.63,118.52,118.59,3781.0,109.6308,109.7048,109.603,109.6678,3781.0
2020-02-20 10:15:00,118.59,118.59,118.42,118.42,3863.0,109.6678,109.6678,109.5106,109.5106,3863.0
2020-02-20 10:20:00,118.42,118.55,118.42,118.43,3725.0,109.5106,109.6308,109.5106,109.5198,3725.0
2020-02-20 10:25:00,118.4,118.5,118.32,118.5,4476.0,109.4921,109.5845,109.4181,109.5845,4476.0
2020-02-20 10:30:00,118.5,118.56,118.48,118.51,5500.0,109.5845,109.64,109.566,109.5938,5500.0
2020-02-20 10:35:00,118.53,118.58,118.36,118.4,9628.0,109.6123,109.6585,109.4551,109.4921,9628.0
2020-02-20 10:40:00,118.43,118.46,118.4,118.44,2291.0,109.5198,109.5475,109.4921,109.529,2291.0
2020-02-20 10:45:00,118.44,118.49,118.43,118.45,3510.0,109.529,109.5753,109.5198,109.5383,3510.0
2020-02-20 10:50:00,118.44,118.47,118.29,118.3,6600.0,109.529,109.5568,109.3903,109.3996,6600.0
2020-02-20 10:55:00,118.31,118.33,118.18,118.21,5388.0,109.4088,109.4273,109.2886,109.3164,5388.0
2020-02-20 11:00:00,118.18,118.22,118.07,118.19,6053.0,109.2886,109.3256,109.1869,109.2979,6053.0
2020-02-20 11:05:00,118.17,118.18,118.0,118.01,3186.0,109.2794,109.2886,109.1222,109.1314,3186.0
2020-02-20 11:10:00,117.95,117.95,117.79,117.79,6096.0,109.0759,109.0759,108.928,108.928,6096.0
2020-02-20 11:15:00,117.77,117.77,117.64,117.69,4575.0,108.9095,108.9095,108.7892,108.8355,4575.0
2020-02-20 11:20:00,117.69,117.73,117.65,117.69,5865.0,108.8355,108.8725,108.7985,108.8355,5865.0
2020-02-20 11:25:00,117.67,117.67,117.41,117.41,6916.0,108.817,108.817,108.5765,108.5765,6916.0
2020-02-20 11:30:00,117.45,117.46,116.84,117.03,10651.0,108.6135,108.6228,108.0494,108.2251,10651.0
2020-02-20 11:35:00,117.08,117.19,117.02,117.19,6240.0,108.2714,108.3731,108.2159,108.3731,6240.0
2020-02-20 11:40:00,117.15,117.41,117.12,117.29,6464.0,108.3361,108.5765,108.3084,108.4656,6464.0
2020-02-20 11:45:00,117.21,117.29,117.18,117.25,4752.0,108.3916,108.4656,108.3638,108.4286,4752.0
2020-02-20 11:50:00,117.25,117.51,117.2,117.51,4311.0,108.4286,108.669,108.3823,108.669,4311.0
2020-02-20 11:55:00,117.48,117.57,117.47,117.47,4596.0,108.6413,108.7245,108.632,108.632,4596.0
2020-02-20 12:00:00,117.46,117.46,117.23,117.23,4156.0,108.6228,108.6228,108.4101,108.4101,4156.0
2020-02-20 12:05:00,117.24,117.27,117.13,117.13,6222.0,108.4193,108.4471,108.3176,108.3176,6222.0
2020-02-20 12:10:00,117.11,117.38,117.09,117.37,10726.0,108.2991,108.5488,108.2806,108.5396,10726.0
2020-02-20 12:15:00,117.38,117.39,117.19,117.23,6595.0,108.5488,108.558,108.3731,108.4101,6595.0
2020-02-20 12:20:00,117.17,117.22,116.95,116.97,9846.0,108.3546,108.4008,108.1511,108.1696,9846.0
2020-02-20 12:25:00,116.98,116.98,116.75,116.9,26788.0,108.1789,108.1789,107.9662,108.1049,26788.0
2020-02-20 12:30:00,116.97,117.07,116.92,117.06,7254.0,108.1696,108.2621,108.1234,108.2529,7254.0
2020-02-20 12:35:00,117.05,117.12,117.05,117.08,3661.0,108.2436,108.3084,108.2436,108.2714,3661.0
2020-02-20 12:40:00,117.08,117.13,117.04,117.09,4915.0,108.2714,108.3176,108.2344,108.2806,4915.0
2020-02-20 12:45:00,117.07,117.19,116.99,117.11,5069.0,108.2621,108.3731,108.1881,108.2991,5069.0
2020-02-20 12:50:00,117.06,117.08,117.01,117.06,6127.0,108.2529,108.2714,108.2066,108.2529,6127.0
2020-02-20 12:55:00,117.08,117.16,117.08,117.15,5710.0,108.2714,108.3453,108.2714,108.3361,5710.0
2020-02-20 13:00:00,117.09,117.16,117.07,117.14,13248.0,108.2806,108.3453,108.2621,108.3269,13248.0
2020-02-20 13:05:00,117.14,117.29,117.11,117.2,13422.0,108.3269,108.4656,108.2991,108.3823,13422.0
2020-02-20 13:10:00,117.2,117.41,117.19,117.35,10131.0,108.3823,108.5765,108.3731,108.5211,10131.0
2020-02-20 13:15:00,117.34,117.35,117.14,117.14,14002.0,108.5118,108.5211,108.3269,108.3269,14002.0
2020-02-20 13:20:00,117.15,117.15,117.05,117.09,9986.0,108.3361,108.3361,108.2436,108.2806,9986.0
2020-02-20 13:25:00,117.06,117.08,117.01,117.06,8126.0,108.2529,108.2714,108.2066,108.2529,8126.0
2020-02-20 13:30:00,117.06,117.13,116.99,117.13,9323.0,108.2529,108.3176,108.1881,108.3176,9323.0
2020-02-20 13:35:00,117.08,117.1,116.88,116.89,9924.0,108.2714,108.2899,108.0864,108.0957,9924.0
2020-02-20 13:40:00,116.94,116.98,116.85,116.88,7696.0,108.1419,108.1789,108.0587,108.0864,7696.0
2020-02-20 13:45:00,116.88,117.02,116.86,116.98,6411.0,108.0864,108.2159,108.0679,108.1789,6411.0
2020-02-20 13:50:00,116.98,117.06,116.98,117.02,7144.0,108.1789,108.2529,108.1789,108.2159,7144.0
2020-02-20 13:55:00,117.01,117.03,116.96,117.02,7587.0,108.2066,108.2251,108.1604,108.2159,7587.0
2020-02-20 14:00:00,117.07,117.19,117.05,117.16,7874.0,108.2621,108.3731,108.2436,108.3453,7874.0
2020-02-20 14:05:00,117.17,117.2,117.11,117.14,9340.0,108.3546,108.3823,108.2991,108.3269,9340.0
2020-02-20 14:10:00,117.12,117.24,117.1,117.12,19061.0,108.3084,108.4193,108.2899,108.3084,19061.0
2020-02-20 14:15:00,117.14,117.15,117.0,117.01,15148.0,108.3269,108.3361,108.1974,108.2066,15148.0
2020-02-20 14:20:00,117.01,117.14,117.0,117.13,10989.0,108.2066,108.3269,108.1974,108.3176,10989.0
2020-02-20 14:25:00,117.11,117.12,117.05,117.06,3696.0,108.2991,108.3084,108.2436,108.2529,3696.0
2020-02-20 14:30:00,117.07,117.2,117.06,117.13,35268.0,108.2621,108.3823,108.2529,108.3176,35268.0
2020-02-20 14:35:00,117.14,117.18,117.11,117.13,20899.0,108.3269,108.3638,108.2991,108.3176,20899.0
2020-02-20 14:40:00,117.14,117.17,117.07,117.12,9409.0,108.3269,108.3546,108.2621,108.3084,9409.0
2020-02-20 14:45:00,117.09,117.1,116.97,117.0,15609.0,108.2806,108.2899,108.1696,108.1974,15609.0
2020-02-20 14:50:00,117.01,117.04,116.96,117.04,8152.0,108.2066,108.2344,108.1604,108.2344,8152.0
2020-02-20 14:55:00,117.05,117.05,116.99,117.04,10279.0,108.2436,108.2436,108.1881,108.2344,10279.0
2020-02-20 15:00:00,117.03,117.08,117.0,117.04,23319.0,108.2251,108.2714,108.1974,108.2344,23319.0
2020-02-20 15:05:00,117.06,117.11,116.95,117.0,20510.0,108.2529,108.2991,108.1511,108.1974,20510.0
2020-02-20 15:10:00,116.99,117.01,116.75,116.78,22684.0,108.1881,108.2066,107.9662,107.9939,22684.0
2020-02-20 15:15:00,116.75,116.8,116.69,116.77,21179.0,107.9662,108.0124,107.9107,107.9847,21179.0
2020-02-20 15:20:00,116.75,116.96,116.75,116.9,15289.0,107.9662,108.1604,107.9662,108.1049,15289.0
2020-02-20 15:25:00,116.92,116.92,116.86,116.9,12078.0,108.1234,108.1234,108.0679,108.1049,12078.0
2020-02-20 15:30:00,116.91,116.97,116.88,116.88,15374.0,108.1142,108.1696,108.0864,108.0864,15374.0
2020-02-20 15:35:00,116.9,116.9,116.73,116.73,18788.0,108.1049,108.1049,107.9477,107.9477,18788.0
2020-02-20 15:40:00,116.76,116.94,116.76,116.92,14719.0,107.9754,108.1419,107.9754,108.1234,14719.0
2020-02-20 15:45:00,116.94,116.94,116.79,116.86,17961.0,108.1419,108.1419,108.0032,108.0679,17961.0
2020-02-20 15:50:00,116.85,117.17,116.85,117.12,30888.0,108.0587,108.3546,108.0587,108.3084,30888.0
2020-02-20 15:55:00,117.14,117.26,117.05,117.05,76430.0,108.3269,108.4378,108.2436,108.2436,76430.0
2020-02-21 09:30:00,116.58,116.94,116.35,116.83,102252.0,107.809,108.1419,107.5963,108.0402,102252.0
2020-02-21 09:35:00,116.78,116.89,116.7,116.7,8528.0,107.9939,108.0957,107.92,107.92,8528.0
2020-02-21 09:40:00,116.74,116.74,116.44,116.58,14080.0,107.9569,107.9569,107.6795,107.809,14080.0
2020-02-21 09:45:00,116.53,116.53,116.31,116.36,4701.0,107.7627,107.7627,107.5593,107.6055,4701.0
2020-02-21 09:50:00,116.36,116.49,116.23,116.35,7178.0,107.6055,107.7258,107.4853,107.5963,7178.0
2020-02-21 09:55:00,116.38,116.47,116.33,116.47,7092.0,107.624,107.7073,107.5778,107.7073,7092.0
2020-02-21 10:00:00,116.52,116.52,116.27,116.27,6133.0,107.7535,107.7535,107.5223,107.5223,6133.0
2020-02-21 10:05:00,116.28,116.47,116.28,116.47,15800.0,107.5316,107.7073,107.5316,107.7073,15800.0
2020-02-21 10:10:00,116.46,116.46,116.25,116.31,11494.0,107.698,107.698,107.5038,107.5593,11494.0
2020-02-21 10:15:00,116.28,116.34,116.24,116.33,3751.0,107.5316,107.587,107.4946,107.5778,3751.0
2020-02-21 10:20:00,116.33,116.36,116.26,116.35,12639.0,107.5778,107.6055,107.5131,107.5963,12639.0
2020-02-21 10:25:00,116.35,116.43,116.35,116.38,7048.0,107.5963,107.6703,107.5963,107.624,7048.0
2020-02-21 10:30:00,116.38,116.38,116.21,116.23,7403.0,107.624,107.624,107.4668,107.4853,7403.0
2020-02-21 10:35:00,116.21,116.24,116.13,116.14,11033.0,107.4668,107.4946,107.3928,107.4021,11033.0
2020-02-21 10:40:00,116.13,116.13,115.93,115.97,18826.0,107.3928,107.3928,107.2079,107.2449,18826.0
2020-02-21 10:45:00,115.94,115.95,115.77,115.81,9911.0,107.2171,107.2264,107.0599,107.0969,9911.0
2020-02-21 10:50:00,115.81,115.82,115.72,115.72,6220.0,107.0969,107.1062,107.0137,107.0137,6220.0
2020-02-21 10:55:00,115.74,115.77,115.63,115.69,8702.0,107.0322,107.0599,106.9305,106.9859,8702.0
2020-02-21 11:00:00,115.7,115.72,115.6,115.63,10783.0,106.9952,107.0137,106.9027,106.9305,10783.0
2020-02-21 11:05:00,115.63,115.7,115.6,115.6,10908.0,106.9305,106.9952,106.9027,106.9027,10908.0
2020-02-21 11:10:00,115.59,115.62,115.54,115.59,5542.0,106.8935,106.9212,106.8472,106.8935,5542.0
2020-02-21 11:15:00,115.59,115.63,115.54,115.56,8525.0,106.8935,106.9305,106.8472,106.8657,8525.0
2020-02-21 11:20:00,115.55,115.77,115.54,115.77,9493.0,106.8565,107.0599,106.8472,107.0599,9493.0
2020-02-21 11:25:00,115.75,115.91,115.73,115.89,7076.0,107.0414,107.1894,107.0229,107.1709,7076.0
2020-02-21 11:30:00,115.93,116.02,115.93,116.02,5327.0,107.2079,107.2911,107.2079,107.2911,5327.0
2020-02-21 11:35:00,116.0,116.13,116.0,116.12,9396.0,107.2726,107.3928,107.2726,107.3836,9396.0
2020-02-21 11:40:00,116.13,116.26,116.09,116.18,11227.0,107.3928,107.5131,107.3559,107.4391,11227.0
2020-02-21 11:45:00,116.18,116.21,116.13,116.14,11483.0,107.4391,107.4668,107.3928,107.4021,11483.0
2020-02-21 11:50:00,116.14,116.19,116.09,116.19,10420.0,107.4021,107.4483,107.3559,107.4483,10420.0
2020-02-21 11:55:00,116.2,116.21,116.13,116.15,8710.0,107.4576,107.4668,107.3928,107.4113,8710.0
2020-02-21 12:00:00,116.15,116.22,116.07,116.2,11267.0,107.4113,107.4761,107.3374,107.4576,11267.0
2020-02-21 12:05:00,116.2,116.31,116.2,116.22,13562.0,107.4576,107.5593,107.4576,107.4761,13562.0
2020-02-21 12:10:00,116.23,116.26,116.16,116.16,20212.0,107.4853,107.5131,107.4206,107.4206,20212.0
2020-02-21 12:15:00,116.17,116.26,116.11,116.26,24712.0,107.4298,107.5131,107.3743,107.5131,24712.0
2020-02-21 12:20:00,116.27,116.3,116.25,116.29,4490.0,107.5223,107.5501,107.5038,107.5408,4490.0
2020-02-21 12:25:00,116.25,116.34,116.24,116.34,5400.0,107.5038,107.587,107.4946,107.587,5400.0
2020-02-21 12:30:00,116.35,116.42,116.34,116.36,7249.0,107.5963,107.661,107.587,107.6055,7249.0
2020-02-21 12:35:00,116.36,116.52,116.36,116.51,7462.0,107.6055,107.7535,107.6055,107.7443,7462.0
2020-02-21 12:40:00,116.52,116.54,116.39,116.49,10755.0,107.7535,107.772,107.6333,107.7258,10755.0
2020-02-21 12:45:00,116.49,116.49,116.42,116.44,3466.0,107.7258,107.7258,107.661,107.6795,3466.0
2020-02-21 12:50:00,116.46,116.48,116.35,116.37,11237.0,107.698,107.7165,107.5963,107.6148,11237.0
2020-02-21 12:55:00,116.39,116.43,116.38,116.39,8747.0,107.6333,107.6703,107.624,107.6333,8747.0
2020-02-21 13:00:00,116.38,116.44,116.36,116.42,10139.0,107.624,107.6795,107.6055,107.661,10139.0
2020-02-21 13:05:00,116.4,116.42,116.34,116.4,13569.0,107.6425,107.661,107.587,107.6425,13569.0
2020-02-21 13:10:00,116.4,116.42,116.29,116.29,13679.0,107.6425,107.661,107.5408,107.5408,13679.0
2020-02-21 13:15:00,116.28,116.33,116.21,116.22,11425.0,107.5316,107.5778,107.4668,107.4761,11425.0
2020-02-21 13:20:00,116.21,116.21,116.07,116.13,9608.0,107.4668,107.4668,107.3374,107.3928,9608.0
2020-02-21 13:25:00,116.16,116.2,116.07,116.08,12630.0,107.4206,107.4576,107.3374,107.3466,12630.0
2020-02-21 13:30:00,116.07,116.09,115.99,116.0,8901.0,107.3374,107.3559,107.2634,107.2726,8901.0
2020-02-21 13:35:00,116.02,116.11,115.99,116.11,10074.0,107.2911,107.3743,107.2634,107.3743,10074.0
2020-02-21 13:40:00,116.14,116.27,116.13,116.24,5576.0,107.4021,107.5223,107.3928,107.4946,5576.0
2020-02-21 13:45:00,116.25,116.33,116.25,116.26,5083.0,107.5038,107.5778,107.5038,107.5131,5083.0
2020-02-21 13:50:00,116.29,116.33,116.2,116.22,6415.0,107.5408,107.5778,107.4576,107.4761,6415.0
2020-02-21 13:55:00,116.23,116.35,116.23,116.34,11830.0,107.4853,107.5963,107.4853,107.587,11830.0
2020-02-21 14:00:00,116.32,116.44,116.32,116.37,26035.0,107.5685,107.6795,107.5685,107.6148,26035.0
2020-02-21 14:05:00,116.38,116.43,116.3,116.39,13370.0,107.624,107.6703,107.5501,107.6333,13370.0
2020-02-21 14:10:00,116.38,116.42,116.32,116.38,17013.0,107.624,107.661,107.5685,107.624,17013.0
2020-02-21 14:15:00,116.37,116.43,116.28,116.34,7885.0,107.6148,107.6703,107.5316,107.587,7885.0
2020-02-21 14:20:00,116.3,116.36,116.24,116.27,10028.0,107.5501,107.6055,107.4946,107.5223,10028.0
2020-02-21 14:25:00,116.28,116.43,116.28,116.41,11916.0,107.5316,107.6703,107.5316,107.6518,11916.0
2020-02-21 14:30:00,116.4,116.46,116.38,116.39,11307.0,107.6425,107.698,107.624,107.6333,11307.0
2020-02-21 14:35:00,116.38,116.38,116.17,116.21,9574.0,107.624,107.624,107.4298,107.4668,9574.0
2020-02-21 14:40:00,116.21,116.33,116.2,116.29,8413.0,107.4668,107.5778,107.4576,107.5408,8413.0
2020-02-21 14:45:00,116.29,116.29,116.2,116.2,5546.0,107.5408,107.5408,107.4576,107.4576,5546.0
2020-02-21 14:50:00,116.19,116.3,116.19,116.27,6256.0,107.4483,107.5501,107.4483,107.5223,6256.0
2020-02-21 14:55:00,116.27,116.31,116.25,116.27,6358.0,107.5223,107.5593,107.5038,107.5223,6358.0
2020-02-21 15:00:00,116.26,116.3,116.22,116.22,5337.0,107.5131,107.5501,107.4761,107.4761,5337.0
2020-02-21 15:05:00,116.23,116.29,116.16,116.28,6806.0,107.4853,107.5408,107.4206,107.5316,6806.0
2020-02-21 15:10:00,116.28,116.4,116.28,116.36,8602.0,107.5316,107.6425,107.5316,107.6055,8602.0
2020-02-21 15:15:00,116.35,116.36,116.29,116.34,8296.0,107.5963,107.6055,107.5408,107.587,8296.0
2020-02-21 15:20:00,116.33,116.38,116.29,116.38,7818.0,107.5778,107.624,107.5408,107.624,7818.0
2020-02-21 15:25:00,116.37,116.42,116.31,116.38,11015.0,107.6148,107.661,107.5593,107.624,11015.0
2020-02-21 15:30:00,116.39,116.43,116.26,116.27,15254.0,107.6333,107.6703,107.5131,107.5223,15254.0
2020-02-21 15:35:00,116.25,116.31,116.23,116.3,30692.0,107.5038,107.5593,107.4853,107.5501,30692.0
2020-02-21 15:40:00,116.29,116.3,116.24,116.26,21593.0,107.5408,107.5501,107.4946,107.5131,21593.0
2020-02-21 15:45:00,116.27,116.43,116.26,116.37,57730.0,107.5223,107.6703,107.5131,107.6148,57730.0
2020-02-21 15:50:00,116.37,116.49,116.34,116.41,36493.0,107.6148,107.7258,107.587,107.6518,36493.0
2020-02-21 15:55:00,116.41,116.47,116.29,116.35,79883.0,107.6518,107.7073,107.5408,107.5963,79883.0
2020-02-24 09:30:00,113.76,114.81,113.76,114.73,68790.0,105.2012,106.1722,105.2012,106.0982,68790.0
2020-02-24 09:35:00,114.58,115.3,114.55,115.3,20197.0,105.9595,106.6253,105.9317,106.6253,20197.0
2020-02-24 09:40:00,115.17,115.25,114.69,115.25,10647.0,106.5051,106.5791,106.0612,106.5791,10647.0
2020-02-24 09:45:00,115.26,115.35,115.03,115.05,11856.0,106.5883,106.6715,106.3756,106.3941,11856.0
2020-02-24 09:50:00,115.07,115.08,114.73,114.88,8730.0,106.4126,106.4218,106.0982,106.2369,8730.0
2020-02-24 09:55:00,114.85,114.9,114.56,114.75,7113.0,106.2091,106.2554,105.941,106.1167,7113.0
2020-02-24 10:00:00,114.7,114.9,114.59,114.67,17421.0,106.0704,106.2554,105.9687,106.0427,17421.0
2020-02-24 10:05:00,114.65,114.9,114.65,114.84,7678.0,106.0242,106.2554,106.0242,106.1999,7678.0
2020-02-24 10:10:00,114.83,114.97,114.8,114.93,8885.0,106.1906,106.3201,106.1629,106.2831,8885.0
2020-02-24 10:15:00,114.93,114.99,114.79,114.91,14459.0,106.2831,106.3386,106.1537,106.2646,14459.0
2020-02-24 10:20:00,114.93,114.97,114.85,114.88,34970.0,106.2831,106.3201,106.2091,106.2369,34970.0
2020-02-24 10:25:00,114.89,114.95,114.85,114.88,11212.0,106.2461,106.3016,106.2091,106.2369,11212.0
2020-02-24 10:30:00,114.86,114.87,114.78,114.8,5424.0,106.2184,106.2276,106.1444,106.1629,5424.0
2020-02-24 10:35:00,114.82,114.91,114.78,114.81,9185.0,106.1814,106.2646,106.1444,106.1722,9185.0
2020-02-24 10:40:00,114.8,115.0,114.71,114.99,9897.0,106.1629,106.3479,106.0797,106.3386,9897.0
2020-02-24 10:45:00,115.0,115.1,114.99,115.07,7884.0,106.3479,106.4403,106.3386,106.4126,7884.0
2020-02-24 10:50:00,115.06,115.13,115.06,115.07,9585.0,106.4033,106.4681,106.4033,106.4126,9585.0
2020-02-24 10:55:00,115.08,115.12,115.05,115.08,8136.0,106.4218,106.4588,106.3941,106.4218,8136.0
2020-02-24 11:00:00,115.06,115.11,114.86,114.95,9352.0,106.4033,106.4496,106.2184,106.3016,9352.0
2020-02-24 11:05:00,114.95,115.03,114.93,114.93,10298.0,106.3016,106.3756,106.2831,106.2831,10298.0
2020-02-24 11:10:00,114.9,114.96,114.87,114.91,13691.0,106.2554,106.3109,106.2276,106.2646,13691.0
2020-02-24 11:15:00,114.89,115.05,114.86,115.05,22548.0,106.2461,106.3941,106.2184,106.3941,22548.0
2020-02-24 11:20:00,115.06,115.08,114.9,114.91,9034.0,106.4033,106.4218,106.2554,106.2646,9034.0
2020-02-24 11:25:00,114.89,114.9,114.62,114.71,11084.0,106.2461,106.2554,105.9964,106.0797,11084.0
2020-02-24 11:30:00,114.75,114.79,114.63,114.63,7378.0,106.1167,106.1537,106.0057,106.0057,7378.0
2020-02-24 11:35:00,114.61,114.65,114.51,114.51,7883.0,105.9872,106.0242,105.8947,105.8947,7883.0
2020-02-24 11:40:00,114.48,114.48,114.09,114.14,9108.0,105.867,105.867,105.5063,105.5526,9108.0
2020-02-24 11:45:00,114.09,114.14,113.74,113.89,28579.0,105.5063,105.5526,105.1827,105.3214,28579.0
2020-02-24 11:50:00,113.92,114.12,113.86,114.04,15063.0,105.3491,105.5341,105.2936,105.4601,15063.0
2020-02-24 11:55:00,114.0,114.23,113.97,114.14,5618.0,105.4231,105.6358,105.3954,105.5526,5618.0
2020-02-24 12:00:00,114.11,114.11,113.82,113.82,4433.0,105.5248,105.5248,105.2566,105.2566,4433.0
2020-02-24 12:05:00,113.86,113.86,113.65,113.72,7578.0,105.2936,105.2936,105.0994,105.1642,7578.0
2020-02-24 12:10:00,113.63,113.76,113.63,113.7,7897.0,105.0809,105.2012,105.0809,105.1457,7897.0
2020-02-24 12:15:00,113.65,113.66,113.55,113.62,5519.0,105.0994,105.1087,105.007,105.0717,5519.0
2020-02-24 12:20:00,113.6,113.67,113.56,113.56,3121.0,105.0532,105.1179,105.0162,105.0162,3121.0
2020-02-24 12:25:00,113.56,113.7,113.54,113.55,7248.0,105.0162,105.1457,104.9977,105.007,7248.0
2020-02-24 12:30:00,113.54,113.58,113.37,113.44,8425.0,104.9977,105.0347,104.8405,104.9052,8425.0
2020-02-24 12:35:00,113.46,113.72,113.46,113.69,5396.0,104.9237,105.1642,104.9237,105.1364,5396.0
2020-02-24 12:40:00,113.72,113.72,113.62,113.67,6526.0,105.1642,105.1642,105.0717,105.1179,6526.0
2020-02-24 12:45:00,113.64,113.64,113.5,113.5,10144.0,105.0902,105.0902,104.9607,104.9607,10144.0
2020-02-24 12:50:00,113.5,113.5,113.34,113.34,17526.0,104.9607,104.9607,104.8128,104.8128,17526.0
2020-02-24 12:55:00,113.35,113.35,113.17,113.22,12317.0,104.822,104.822,104.6555,104.7018,12317.0
2020-02-24 13:00:00,113.18,113.19,112.9,112.92,20715.0,104.6648,104.674,104.4059,104.4244,20715.0
2020-02-24 13:05:00,112.94,113.04,112.9,112.9,9318.0,104.4428,104.5353,104.4059,104.4059,9318.0
2020-02-24 13:10:00,112.93,113.03,112.87,112.87,18764.0,104.4336,104.5261,104.3781,104.3781,18764.0
2020-02-24 13:15:00,112.88,112.88,112.72,112.81,13684.0,104.3874,104.3874,104.2394,104.3226,13684.0
2020-02-24 13:20:00,112.83,112.98,112.83,112.86,11078.0,104.3411,104.4798,104.3411,104.3689,11078.0
2020-02-24 13:25:00,112.83,113.26,112.79,113.26,16003.0,104.3411,104.7388,104.3041,104.7388,16003.0
2020-02-24 13:30:00,113.24,113.31,113.15,113.31,7161.0,104.7203,104.785,104.637,104.785,7161.0
2020-02-24 13:35:00,113.29,113.52,113.28,113.52,7711.0,104.7665,104.9792,104.7573,104.9792,7711.0
2020-02-24 13:40:00,113.51,113.51,113.33,113.46,6079.0,104.97,104.97,104.8035,104.9237,6079.0
2020-02-24 13:45:00,113.44,113.61,113.41,113.53,7206.0,104.9052,105.0624,104.8775,104.9885,7206.0
2020-02-24 13:50:00,113.59,113.61,113.44,113.47,8844.0,105.0439,105.0624,104.9052,104.933,8844.0
2020-02-24 13:55:00,113.48,113.48,113.33,113.46,11212.0,104.9422,104.9422,104.8035,104.9237,11212.0
2020-02-24 14:00:00,113.44,113.5,113.26,113.29,9996.0,104.9052,104.9607,104.7388,104.7665,9996.0
2020-02-24 14:05:00,113.3,113.36,113.18,113.27,20275.0,104.7758,104.8312,104.6648,104.748,20275.0
2020-02-24 14:10:00,113.29,113.32,113.13,113.13,20161.0,104.7665,104.7943,104.6186,104.6186,20161.0
2020-02-24 14:15:00,113.15,113.22,113.0,113.07,29590.0,104.637,104.7018,104.4983,104.5631,29590.0
2020-02-24 14:20:00,113.06,113.27,113.02,113.27,46726.0,104.5538,104.748,104.5168,104.748,46726.0
2020-02-24 14:25:00,113.29,113.48,113.28,113.45,30706.0,104.7665,104.9422,104.7573,104.9145,30706.0
2020-02-24 14:30:00,113.46,113.5,113.31,113.33,47279.0,104.9237,104.9607,104.785,104.8035,47279.0
2020-02-24 14:35:00,113.34,113.39,113.29,113.36,29097.0,104.8128,104.859,104.7665,104.8312,29097.0
2020-02-24 14:40:00,113.36,113.41,113.31,113.36,22769.0,104.8312,104.8775,104.785,104.8312,22769.0
2020-02-24 14:45:00,113.36,113.51,113.26,113.48,14461.0,104.8312,104.97,104.7388,104.9422,14461.0
2020-02-24 14:50:00,113.49,113.67,113.42,113.64,6935.0,104.9515,105.1179,104.8867,105.0902,6935.0
2020-02-24 14:55:00,113.65,113.86,113.63,113.83,11326.0,105.0994,105.2936,105.0809,105.2659,11326.0
2020-02-24 15:00:00,113.8,114.01,113.78,113.92,6036.0,105.2381,105.4323,105.2196,105.3491,6036.0
2020-02-24 15:05:00,113.95,114.0,113.92,114.0,7309.0,105.3769,105.4231,105.3491,105.4231,7309.0
2020-02-24 15:10:00,113.98,113.98,113.67,113.73,17860.0,105.4046,105.4046,105.1179,105.1734,17860.0
2020-02-24 15:15:00,113.75,113.83,113.68,113.81,18705.0,105.1919,105.2659,105.1272,105.2474,18705.0
2020-02-24 15:20:00,113.83,113.97,113.75,113.8,12610.0,105.2659,105.3954,105.1919,105.2381,12610.0
2020-02-24 15:25:00,113.77,113.82,113.7,113.7,12464.0,105.2104,105.2566,105.1457,105.1457,12464.0
2020-02-24 15:30:00,113.74,113.88,113.66,113.82,14109.0,105.1827,105.3121,105.1087,105.2566,14109.0
2020-02-24 15:35:00,113.78,113.83,113.63,113.65,24926.0,105.2196,105.2659,105.0809,105.0994,24926.0
2020-02-24 15:40:00,113.68,113.7,113.57,113.61,19091.0,105.1272,105.1457,105.0254,105.0624,19091.0
2020-02-24 15:45:00,113.62,113.92,113.61,113.91,25500.0,105.0717,105.3491,105.0624,105.3399,25500.0
2020-02-24 15:50:00,113.9,113.9,113.54,113.57,53469.0,105.3306,105.3306,104.9977,105.0254,53469.0
2020-02-24 15:55:00,113.57,113.61,113.25,113.31,114764.0,105.0254,105.0624,104.7295,104.785,114764.0
2020-02-25 09:30:00,113.75,114.0,113.51,113.93,24855.0,105.1919,105.4231,104.97,105.3584,24855.0
2020-02-25 09:35:00,113.98,114.12,113.82,113.97,15514.0,105.4046,105.5341,105.2566,105.3954,15514.0
2020-02-25 09:40:00,113.91,114.01,113.8,113.8,9764.0,105.3399,105.4323,105.2381,105.2381,9764.0
2020-02-25 09:45:00,113.81,113.81,113.36,113.44,10958.0,105.2474,105.2474,104.8312,104.9052,10958.0
2020-02-25 09:50:00,113.38,113.68,113.15,113.68,16293.0,104.8497,105.1272,104.637,105.1272,16293.0
2020-02-25 09:55:00,113.7,113.73,113.39,113.39,6096.0,105.1457,105.1734,104.859,104.859,6096.0
2020-02-25 10:00:00,113.37,113.69,113.29,113.66,5258.0,104.8405,105.1364,104.7665,105.1087,5258.0
2020-02-25 10:05:00,113.63,114.0,113.58,113.91,5708.0,105.0809,105.4231,105.0347,105.3399,5708.0
2020-02-25 10:10:00,113.91,113.93,113.74,113.79,6284.0,105.3399,105.3584,105.1827,105.2289,6284.0
2020-02-25 10:15:00,113.8,113.86,113.49,113.62,7364.0,105.2381,105.2936,104.9515,105.0717,7364.0
2020-02-25 10:20:00,113.57,113.57,113.13,113.15,9270.0,105.0254,105.0254,104.6186,104.637,9270.0
2020-02-25 10:25:00,113.12,113.13,112.66,112.8,15002.0,104.6093,104.6186,104.1839,104.3134,15002.0
2020-02-25 10:30:00,112.8,112.97,112.55,112.72,6972.0,104.3134,104.4706,104.0822,104.2394,6972.0
2020-02-25 10:35:00,112.85,113.09,112.81,113.04,8744.0,104.3596,104.5816,104.3226,104.5353,8744.0
2020-02-25 10:40:00,113.0,113.13,112.89,113.06,10364.0,104.4983,104.6186,104.3966,104.5538,10364.0
2020-02-25 10:45:00,113.07,113.13,112.69,112.69,5505.0,104.5631,104.6186,104.2117,104.2117,5505.0
2020-02-25 10:50:00,112.66,112.66,112.15,112.35,12895.0,104.1839,104.1839,103.7123,103.8972,12895.0
2020-02-25 10:55:00,112.43,112.66,112.37,112.63,5904.0,103.9712,104.1839,103.9157,104.1562,5904.0
2020-02-25 11:00:00,112.63,112.77,112.41,112.43,7844.0,104.1562,104.2856,103.9527,103.9712,7844.0
2020-02-25 11:05:00,112.41,112.47,112.21,112.29,7786.0,103.9527,104.0082,103.7678,103.8417,7786.0
2020-02-25 11:10:00,112.28,112.52,112.27,112.47,3809.0,103.8325,104.0544,103.8233,104.0082,3809.0
2020-02-25 11:15:00,112.44,112.47,111.99,112.15,9412.0,103.9805,104.0082,103.5643,103.7123,9412.0
2020-02-25 11:20:00,112.1,112.38,112.07,112.31,7813.0,103.666,103.925,103.6383,103.8602,7813.0
2020-02-25 11:25:00,112.28,112.68,112.25,112.5,12366.0,103.8325,104.2024,103.8048,104.0359,12366.0
2020-02-25 11:30:00,112.5,112.64,112.31,112.62,9697.0,104.0359,104.1654,103.8602,104.1469,9697.0
2020-02-25 11:35:00,112.59,112.72,112.35,112.72,7984.0,104.1192,104.2394,103.8972,104.2394,7984.0
2020-02-25 11:40:00,112.66,112.76,112.55,112.6,13297.0,104.1839,104.2764,104.0822,104.1284,13297.0
2020-02-25 11:45:00,112.61,113.05,112.6,112.96,7574.0,104.1377,104.5446,104.1284,104.4613,7574.0
2020-02-25 11:50:00,112.94,113.04,112.9,112.95,6622.0,104.4428,104.5353,104.4059,104.4521,6622.0
2020-02-25 11:55:00,112.92,112.94,112.84,112.85,12687.0,104.4244,104.4428,104.3504,104.3596,12687.0
2020-02-25 12:00:00,112.94,113.02,112.86,112.9,4445.0,104.4428,104.5168,104.3689,104.4059,4445.0
2020-02-25 12:05:00,112.94,112.94,112.77,112.87,14009.0,104.4428,104.4428,104.2856,104.3781,14009.0
2020-02-25 12:10:00,112.93,112.99,112.9,112.95,7656.0,104.4336,104.4891,104.4059,104.4521,7656.0
2020-02-25 12:15:00,112.95,112.97,112.72,112.81,15577.0,104.4521,104.4706,104.2394,104.3226,15577.0
2020-02-25 12:20:00,112.82,112.89,112.74,112.74,5086.0,104.3319,104.3966,104.2579,104.2579,5086.0
2020-02-25 12:25:00,112.74,112.77,112.67,112.77,11424.0,104.2579,104.2856,104.1932,104.2856,11424.0
2020-02-25 12:30:00,112.75,112.98,112.72,112.98,4750.0,104.2671,104.4798,104.2394,104.4798,4750.0
2020-02-25 12:35:00,112.97,113.02,112.96,112.98,6495.0,104.4706,104.5168,104.4613,104.4798,6495.0
2020-02-25 12:40:00,112.97,113.0,112.71,112.73,13524.0,104.4706,104.4983,104.2301,104.2486,13524.0
2020-02-25 12:45:00,112.69,112.69,112.49,112.57,16446.0,104.2117,104.2117,104.0267,104.1007,16446.0
2020-02-25 12:50:00,112.57,112.67,112.47,112.6,6780.0,104.1007,104.1932,104.0082,104.1284,6780.0
2020-02-25 12:55:00,112.6,112.65,112.51,112.51,13703.0,104.1284,104.1747,104.0452,104.0452,13703.0
2020-02-25 13:00:00,112.51,112.64,112.37,112.5,19228.0,104.0452,104.1654,103.9157,104.0359,19228.0
2020-02-25 13:05:00,112.56,112.72,112.52,112.68,3100.0,104.0914,104.2394,104.0544,104.2024,3100.0
2020-02-25 13:10:00,112.7,112.79,112.56,112.62,5443.0,104.2209,104.3041,104.0914,104.1469,5443.0
2020-02-25 13:15:00,112.62,112.66,112.29,112.38,25797.0,104.1469,104.1839,103.8417,103.925,25797.0
2020-02-25 13:20:00,112.35,112.58,112.35,112.51,3071.0,103.8972,104.1099,103.8972,104.0452,3071.0
2020-02-25 13:25:00,112.54,112.63,112.48,112.51,17437.0,104.0729,104.1562,104.0175,104.0452,17437.0
2020-02-25 13:30:00,112.5,112.5,112.3,112.44,8216.0,104.0359,104.0359,103.851,103.9805,8216.0
2020-02-25 13:35:00,112.42,112.47,112.26,112.36,6649.0,103.962,104.0082,103.814,103.9065,6649.0
2020-02-25 13:40:00,112.32,112.44,112.22,112.43,9002.0,103.8695,103.9805,103.777,103.9712,9002.0
2020-02-25 13:45:00,112.42,112.44,112.35,112.39,10188.0,103.962,103.9805,103.8972,103.9342,10188.0
2020-02-25 13:50:00,112.41,112.58,112.28,112.36,8791.0,103.9527,104.1099,103.8325,103.9065,8791.0
2020-02-25 13:55:00,112.35,112.36,112.17,112.17,5491.0,103.8972,103.9065,103.7308,103.7308,5491.0
2020-02-25 14:00:00,112.15,112.15,111.77,112.0,8193.0,103.7123,103.7123,103.3609,103.5736,8193.0
2020-02-25 14:05:00,111.97,112.0,111.3,111.41,10757.0,103.5458,103.5736,102.9262,103.028,10757.0
2020-02-25 14:10:00,111.48,111.94,111.41,111.93,7167.0,103.0927,103.5181,103.028,103.5088,7167.0
2020-02-25 14:15:00,111.91,111.96,111.55,111.65,5588.0,103.4903,103.5366,103.1574,103.2499,5588.0
2020-02-25 14:20:00,111.57,111.77,111.54,111.55,6643.0,103.1759,103.3609,103.1482,103.1574,6643.0
2020-02-25 14:25:00,111.59,111.65,111.27,111.3,9037.0,103.1944,103.2499,102.8985,102.9262,9037.0
2020-02-25 14:30:00,111.3,111.46,110.98,111.17,12204.0,102.9262,103.0742,102.6303,102.806,12204.0
2020-02-25 14:35:00,111.12,111.29,111.07,111.07,7566.0,102.7598,102.917,102.7135,102.7135,7566.0
2020-02-25 14:40:00,111.14,111.61,111.01,111.61,8279.0,102.7783,103.2129,102.6581,103.2129,8279.0
2020-02-25 14:45:00,111.56,111.65,111.43,111.63,5108.0,103.1667,103.2499,103.0465,103.2314,5108.0
2020-02-25 14:50:00,111.58,111.71,111.42,111.71,8062.0,103.1852,103.3054,103.0372,103.3054,8062.0
2020-02-25 14:55:00,111.68,111.77,111.52,111.58,10315.0,103.2776,103.3609,103.1297,103.1852,10315.0
2020-02-25 15:00:00,111.62,111.96,111.61,111.72,12044.0,103.2222,103.5366,103.2129,103.3146,12044.0
2020-02-25 15:05:00,111.74,111.92,111.57,111.63,8694.0,103.3331,103.4996,103.1759,103.2314,8694.0
2020-02-25 15:10:00,111.64,111.66,111.33,111.4,11619.0,103.2407,103.2591,102.954,103.0187,11619.0
2020-02-25 15:15:00,111.39,111.59,111.28,111.43,12027.0,103.0095,103.1944,102.9077,103.0465,12027.0
2020-02-25 15:20:00,111.47,111.47,110.93,111.18,20229.0,103.0834,103.0834,102.5841,102.8153,20229.0
2020-02-25 15:25:00,111.14,111.41,111.05,111.26,10667.0,102.7783,103.028,102.695,102.8892,10667.0
2020-02-25 15:30:00,111.21,111.22,110.65,110.87,19662.0,102.843,102.8523,102.3251,102.5286,19662.0
2020-02-25 15:35:00,110.82,110.9,110.67,110.81,17942.0,102.4823,102.5563,102.3436,102.4731,17942.0
2020-02-25 15:40:00,110.78,111.29,110.77,111.18,16646.0,102.4454,102.917,102.4361,102.8153,16646.0
2020-02-25 15:45:00,111.23,111.61,111.23,111.32,28063.0,102.8615,103.2129,102.8615,102.9447,28063.0
2020-02-25 15:50:00,111.32,111.36,110.98,111.09,57287.0,102.9447,102.9817,102.6303,102.732,57287.0
2020-02-25 15:55:00,111.08,111.34,110.98,111.1,127577.0,102.7228,102.9632,102.6303,102.7413,127577.0
2020-02-26 09:30:00,111.8,112.35,111.74,112.01,29473.0,103.3886,103.8972,103.3331,103.5828,29473.0
2020-02-26 09:35:00,112.05,112.47,111.97,112.47,7514.0,103.6198,104.0082,103.5458,104.0082,7514.0
2020-02-26 09:40:00,112.55,112.93,112.37,112.92,13287.0,104.0822,104.4336,103.9157,104.4244,13287.0
2020-02-26 09:45:00,112.88,112.9,112.4,112.48,17888.0,104.3874,104.4059,103.9435,104.0175,17888.0
2020-02-26 09:50:00,112.48,112.51,112.3,112.45,12727.0,104.0175,104.0452,103.851,103.9897,12727.0
2020-02-26 09:55:00,112.45,112.45,112.18,112.25,14948.0,103.9897,103.9897,103.74,103.8048,14948.0
2020-02-26 10:00:00,112.22,112.35,112.14,112.23,19579.0,103.777,103.8972,103.703,103.7863,19579.0
2020-02-26 10:05:00,112.23,112.51,112.16,112.51,11308.0,103.7863,104.0452,103.7215,104.0452,11308.0
2020-02-26 10:10:00,112.54,112.7,112.35,112.7,7814.0,104.0729,104.2209,103.8972,104.2209,7814.0
2020-02-26 10:15:00,112.82,112.95,112.74,112.84,13193.0,104.3319,104.4521,104.2579,104.3504,13193.0
2020-02-26 10:20:00,112.84,112.98,112.68,112.83,8280.0,104.3504,104.4798,104.2024,104.3411,8280.0
2020-02-26 10:25:00,112.84,113.11,112.79,112.89,7630.0,104.3504,104.6001,104.3041,104.3966,7630.0
2020-02-26 10:30:00,112.89,113.12,112.79,113.05,9724.0,104.3966,104.6093,104.3041,104.5446,9724.0
2020-02-26 10:35:00,113.03,113.21,112.99,113.07,8497.0,104.5261,104.6925,104.4891,104.5631,8497.0
2020-02-26 10:40:00,113.06,113.22,113.01,113.21,7362.0,104.5538,104.7018,104.5076,104.6925,7362.0
2020-02-26 10:45:00,113.18,113.3,113.17,113.3,6872.0,104.6648,104.7758,104.6555,104.7758,6872.0
2020-02-26 10:50:00,113.34,113.42,113.16,113.17,6108.0,104.8128,104.8867,104.6463,104.6555,6108.0
2020-02-26 10:55:00,113.17,113.2,112.96,112.96,10383.0,104.6555,104.6833,104.4613,104.4613,10383.0
2020-02-26 11:00:00,112.96,112.97,112.85,112.93,11076.0,104.4613,104.4706,104.3596,104.4336,11076.0
2020-02-26 11:05:00,112.91,112.99,112.81,112.83,10953.0,104.4151,104.4891,104.3226,104.3411,10953.0
2020-02-26 11:10:00,112.8,112.86,112.74,112.85,9303.0,104.3134,104.3689,104.2579,104.3596,9303.0
2020-02-26 11:15:00,112.87,113.07,112.87,113.07,5803.0,104.3781,104.5631,104.3781,104.5631,5803.0
2020-02-26 11:20:00,113.09,113.28,113.07,113.23,7476.0,104.5816,104.7573,104.5631,104.711,7476.0
2020-02-26 11:25:00,113.25,113.35,113.23,113.31,7674.0,104.7295,104.822,104.711,104.785,7674.0
2020-02-26 11:30:00,113.26,113.26,113.05,113.12,8805.0,104.7388,104.7388,104.5446,104.6093,8805.0
2020-02-26 11:35:00,113.09,113.2,112.86,113.15,15025.0,104.5816,104.6833,104.3689,104.637,15025.0
2020-02-26 11:40:00,113.1,113.19,112.97,112.99,10814.0,104.5908,104.674,104.4706,104.4891,10814.0
2020-02-26 11:45:00,112.97,112.97,112.87,112.87,8093.0,104.4706,104.4706,104.3781,104.3781,8093.0
2020-02-26 11:50:00,112.91,112.91,112.62,112.62,22444.0,104.4151,104.4151,104.1469,104.1469,22444.0
2020-02-26 11:55:00,112.62,112.7,112.56,112.63,8668.0,104.1469,104.2209,104.0914,104.1562,8668.0
2020-02-26 12:00:00,112.58,112.67,112.2,112.2,10602.0,104.1099,104.1932,103.7585,103.7585,10602.0
2020-02-26 12:05:00,112.2,112.26,111.93,112.07,7519.0,103.7585,103.814,103.5088,103.6383,7519.0
2020-02-26 12:10:00,112.0,112.06,111.88,111.96,6727.0,103.5736,103.6291,103.4626,103.5366,6727.0
2020-02-26 12:15:00,111.94,112.01,111.77,112.01,7454.0,103.5181,103.5828,103.3609,103.5828,7454.0
2020-02-26 12:20:00,112.06,112.17,111.99,112.11,4225.0,103.6291,103.7308,103.5643,103.6753,4225.0
2020-02-26 12:25:00,112.08,112.09,111.97,112.06,4745.0,103.6475,103.6568,103.5458,103.6291,4745.0
2020-02-26 12:30:00,112.11,112.48,112.11,112.48,3609.0,103.6753,104.0175,103.6753,104.0175,3609.0
2020-02-26 12:35:00,112.55,112.58,112.41,112.5,5231.0,104.0822,104.1099,103.9527,104.0359,5231.0
2020-02-26 12:40:00,112.46,112.46,112.35,112.38,8922.0,103.999,103.999,103.8972,103.925,8922.0
2020-02-26 12:45:00,112.37,112.64,112.37,112.5,3804.0,103.9157,104.1654,103.9157,104.0359,3804.0
2020-02-26 12:50:00,112.53,112.6,112.37,112.42,5300.0,104.0637,104.1284,103.9157,103.962,5300.0
2020-02-26 12:55:00,112.38,112.59,112.3,112.56,5316.0,103.925,104.1192,103.851,104.0914,5316.0
2020-02-26 13:00:00,112.57,112.73,112.54,112.69,4500.0,104.1007,104.2486,104.0729,104.2117,4500.0
2020-02-26 13:05:00,112.65,112.69,112.4,112.41,5773.0,104.1747,104.2117,103.9435,103.9527,5773.0
2020-02-26 13:10:00,112.44,112.46,112.3,112.38,4843.0,103.9805,103.999,103.851,103.925,4843.0
2020-02-26 13:15:00,112.4,112.52,112.36,112.44,6983.0,103.9435,104.0544,103.9065,103.9805,6983.0
2020-02-26 13:20:00,112.46,112.52,112.38,112.44,6580.0,103.999,104.0544,103.925,103.9805,6580.0
2020-02-26 13:25:00,112.46,112.69,112.45,112.68,4440.0,103.999,104.2117,103.9897,104.2024,4440.0
2020-02-26 13:30:00,112.64,112.65,112.15,112.15,10876.0,104.1654,104.1747,103.7123,103.7123,10876.0
2020-02-26 13:35:00,112.18,112.23,111.85,111.94,17092.0,103.74,103.7863,103.4349,103.5181,17092.0
2020-02-26 13:40:00,111.89,112.13,111.79,111.9,13319.0,103.4718,103.6938,103.3794,103.4811,13319.0
2020-02-26 13:45:00,111.84,112.45,111.84,112.42,6093.0,103.4256,103.9897,103.4256,103.962,6093.0
2020-02-26 13:50:00,112.28,112.37,112.15,112.15,5995.0,103.8325,103.9157,103.7123,103.7123,5995.0
2020-02-26 13:55:00,112.18,112.19,111.73,111.8,7222.0,103.74,103.7493,103.3239,103.3886,7222.0
2020-02-26 14:00:00,111.75,112.08,111.64,111.91,7014.0,103.3424,103.6475,103.2407,103.4903,7014.0
2020-02-26 14:05:00,111.92,112.23,111.89,112.05,5041.0,103.4996,103.7863,103.4718,103.6198,5041.0
2020-02-26 14:10:00,112.05,112.35,111.98,112.34,5844.0,103.6198,103.8972,103.5551,103.888,5844.0
2020-02-26 14:15:00,112.35,112.44,112.13,112.19,8545.0,103.8972,103.9805,103.6938,103.7493,8545.0
2020-02-26 14:20:00,112.16,112.43,112.13,112.43,6491.0,103.7215,103.9712,103.6938,103.9712,6491.0
2020-02-26 14:25:00,112.42,112.59,112.42,112.46,24347.0,103.962,104.1192,103.962,103.999,24347.0
2020-02-26 14:30:00,112.47,112.53,112.12,112.43,30247.0,104.0082,104.0637,103.6845,103.9712,30247.0
2020-02-26 14:35:00,112.43,112.76,112.43,112.56,11193.0,103.9712,104.2764,103.9712,104.0914,11193.0
2020-02-26 14:40:00,112.55,112.56,112.25,112.37,16574.0,104.0822,104.0914,103.8048,103.9157,16574.0
2020-02-26 14:45:00,112.4,112.63,112.31,112.47,14935.0,103.9435,104.1562,103.8602,104.0082,14935.0
2020-02-26 14:50:00,112.44,112.51,112.33,112.5,15864.0,103.9805,104.0452,103.8787,104.0359,15864.0
2020-02-26 14:55:00,112.46,112.6,112.26,112.32,14457.0,103.999,104.1284,103.814,103.8695,14457.0
2020-02-26 15:00:00,112.32,112.55,112.27,112.35,14613.0,103.8695,104.0822,103.8233,103.8972,14613.0
2020-02-26 15:05:00,112.38,112.6,112.31,112.59,20810.0,103.925,104.1284,103.8602,104.1192,20810.0
2020-02-26 15:10:00,112.61,112.86,112.58,112.66,9328.0,104.1377,104.3689,104.1099,104.1839,9328.0
2020-02-26 15:15:00,112.71,113.03,112.7,112.86,14284.0,104.2301,104.5261,104.2209,104.3689,14284.0
2020-02-26 15:20:00,112.87,112.87,112.52,112.52,24559.0,104.3781,104.3781,104.0544,104.0544,24559.0
2020-02-26 15:25:00,112.51,112.57,112.36,112.44,19264.0,104.0452,104.1007,103.9065,103.9805,19264.0
2020-02-26 15:30:00,112.47,112.64,112.38,112.43,13116.0,104.0082,104.1654,103.925,103.9712,13116.0
2020-02-26 15:35:00,112.46,112.7,112.42,112.69,17330.0,103.999,104.2209,103.962,104.2117,17330.0
2020-02-26 15:40:00,112.76,112.84,112.64,112.83,34770.0,104.2764,104.3504,104.1654,104.3411,34770.0
2020-02-26 15:45:00,112.83,112.98,112.8,112.9,76218.0,104.3411,104.4798,104.3134,104.4059,76218.0
2020-02-26 15:50:00,112.94,113.18,112.87,113.08,98903.0,104.4428,104.6648,104.3781,104.5723,98903.0
2020-02-26 15:55:00,113.05,113.08,112.59,112.6,115682.0,104.5446,104.5723,104.1192,104.1284,115682.0
2020-02-27 09:30:00,111.27,111.67,110.6,110.98,80333.0,102.8985,103.2684,102.2789,102.6303,80333.0
2020-02-27 09:35:00,110.96,111.98,110.94,111.78,14308.0,102.6118,103.5551,102.5933,103.3701,14308.0
2020-02-27 09:40:00,111.73,111.84,111.13,111.25,11917.0,103.3239,103.4256,102.769,102.88,11917.0
2020-02-27 09:45:00,111.29,111.68,111.16,111.57,27932.0,102.917,103.2776,102.7968,103.1759,27932.0
2020-02-27 09:50:00,111.55,111.95,111.52,111.95,38432.0,103.1574,103.5273,103.1297,103.5273,38432.0
2020-02-27 09:55:00,111.96,112.06,111.67,111.79,15919.0,103.5366,103.6291,103.2684,103.3794,15919.0
2020-02-27 10:00:00,111.79,111.89,111.58,111.62,11152.0,103.3794,103.4718,103.1852,103.2222,11152.0
2020-02-27 10:05:00,111.63,112.17,111.59,112.0,16688.0,103.2314,103.7308,103.1944,103.5736,16688.0
2020-02-27 10:10:00,111.99,112.23,111.93,112.22,19350.0,103.5643,103.7863,103.5088,103.777,19350.0
2020-02-27 10:15:00,112.15,112.29,111.89,111.98,22341.0,103.7123,103.8417,103.4718,103.5551,22341.0
2020-02-27 10:20:00,112.01,112.07,111.68,111.81,30657.0,103.5828,103.6383,103.2776,103.3979,30657.0
2020-02-27 10:25:00,111.76,111.76,111.41,111.49,30867.0,103.3516,103.3516,103.028,103.1019,30867.0
2020-02-27 10:30:00,111.49,111.49,110.99,110.99,40816.0,103.1019,103.1019,102.6396,102.6396,40816.0
2020-02-27 10:35:00,110.94,111.25,110.86,111.22,16217.0,102.5933,102.88,102.5193,102.8523,16217.0
2020-02-27 10:40:00,111.17,111.2,110.68,110.72,13042.0,102.806,102.8338,102.3529,102.3899,13042.0
2020-02-27 10:45:00,110.78,111.3,110.77,111.07,8826.0,102.4454,102.9262,102.4361,102.7135,8826.0
2020-02-27 10:50:00,111.18,111.42,110.85,111.13,9247.0,102.8153,103.0372,102.5101,102.769,9247.0
2020-02-27 10:55:00,111.08,111.26,110.91,111.26,4673.0,102.7228,102.8892,102.5656,102.8892,4673.0
2020-02-27 11:00:00,111.4,111.56,111.28,111.36,6995.0,103.0187,103.1667,102.9077,102.9817,6995.0
2020-02-27 11:05:00,111.33,111.6,111.23,111.47,8639.0,102.954,103.2037,102.8615,103.0834,8639.0
2020-02-27 11:10:00,111.45,111.45,110.88,110.93,9324.0,103.0649,103.0649,102.5378,102.5841,9324.0
2020-02-27 11:15:00,110.99,111.34,110.98,111.29,8484.0,102.6396,102.9632,102.6303,102.917,8484.0
2020-02-27 11:20:00,111.25,111.34,110.98,110.98,8086.0,102.88,102.9632,102.6303,102.6303,8086.0
2020-02-27 11:25:00,111.02,111.05,110.79,110.93,29665.0,102.6673,102.695,102.4546,102.5841,29665.0
2020-02-27 11:30:00,110.91,110.99,110.74,110.76,9699.0,102.5656,102.6396,102.4084,102.4269,9699.0
2020-02-27 11:35:00,110.66,110.87,110.36,110.46,14760.0,102.3344,102.5286,102.057,102.1494,14760.0
2020-02-27 11:40:00,110.46,110.65,110.33,110.37,8432.0,102.1494,102.3251,102.0292,102.0662,8432.0
2020-02-27 11:45:00,110.37,110.72,110.17,110.61,6107.0,102.0662,102.3899,101.8812,102.2881,6107.0
2020-02-27 11:50:00,110.57,110.9,110.5,110.85,8807.0,102.2512,102.5563,102.1864,102.5101,8807.0
2020-02-27 11:55:00,110.89,111.11,110.81,111.11,9587.0,102.5471,102.7505,102.4731,102.7505,9587.0
2020-02-27 12:00:00,110.96,111.15,110.92,111.01,6528.0,102.6118,102.7875,102.5748,102.6581,6528.0
2020-02-27 12:05:00,110.97,111.31,110.93,111.27,5153.0,102.6211,102.9355,102.5841,102.8985,5153.0
2020-02-27 12:10:00,111.31,111.47,111.25,111.47,5709.0,102.9355,103.0834,102.88,103.0834,5709.0
2020-02-27 12:15:00,111.51,111.63,111.34,111.62,8722.0,103.1204,103.2314,102.9632,103.2222,8722.0
2020-02-27 12:20:00,111.58,111.61,110.82,110.93,19631.0,103.1852,103.2129,102.4823,102.5841,19631.0
2020-02-27 12:25:00,111.03,111.29,110.97,111.29,15108.0,102.6765,102.917,102.6211,102.917,15108.0
2020-02-27 12:30:00,111.25,111.67,111.2,111.64,3542.0,102.88,103.2684,102.8338,103.2407,3542.0
2020-02-27 12:35:00,111.61,111.86,111.6,111.86,7280.0,103.2129,103.4441,103.2037,103.4441,7280.0
2020-02-27 12:40:00,111.8,111.8,111.37,111.4,7263.0,103.3886,103.3886,102.991,103.0187,7263.0
2020-02-27 12:45:00,111.45,111.58,111.33,111.56,5420.0,103.0649,103.1852,102.954,103.1667,5420.0
2020-02-27 12:50:00,111.52,111.65,111.37,111.56,5747.0,103.1297,103.2499,102.991,103.1667,5747.0
2020-02-27 12:55:00,111.49,111.51,110.98,110.99,7727.0,103.1019,103.1204,102.6303,102.6396,7727.0
2020-02-27 13:00:00,110.98,111.41,110.91,111.41,10713.0,102.6303,103.028,102.5656,103.028,10713.0
2020-02-27 13:05:00,111.38,111.54,111.26,111.47,3303.0,103.0002,103.1482,102.8892,103.0834,3303.0
2020-02-27 13:10:00,111.48,111.61,111.44,111.46,3288.0,103.0927,103.2129,103.0557,103.0742,3288.0
2020-02-27 13:15:00,111.47,111.51,111.2,111.27,11576.0,103.0834,103.1204,102.8338,102.8985,11576.0
2020-02-27 13:20:00,111.22,111.38,110.97,111.05,10679.0,102.8523,103.0002,102.6211,102.695,10679.0
2020-02-27 13:25:00,111.01,111.21,110.87,110.88,12755.0,102.6581,102.843,102.5286,102.5378,12755.0
2020-02-27 13:30:00,110.93,111.05,110.74,110.74,4728.0,102.5841,102.695,102.4084,102.4084,4728.0
2020-02-27 13:35:00,110.78,110.79,110.42,110.5,14863.0,102.4454,102.4546,102.1124,102.1864,14863.0
2020-02-27 13:40:00,110.55,110.58,109.58,109.65,17675.0,102.2327,102.2604,101.3356,101.4004,17675.0
2020-02-27 13:45:00,109.67,110.16,109.63,110.05,7690.0,101.4189,101.872,101.3819,101.7703,7690.0
2020-02-27 13:50:00,109.99,110.44,109.83,110.44,7734.0,101.7148,102.1309,101.5668,102.1309,7734.0
2020-02-27 13:55:00,110.4,110.54,109.69,109.86,15899.0,102.0939,102.2234,101.4374,101.5946,15899.0
2020-02-27 14:00:00,109.79,110.06,109.66,109.78,8799.0,101.5298,101.7795,101.4096,101.5206,8799.0
2020-02-27 14:05:00,109.84,109.87,109.47,109.47,10147.0,101.5761,101.6038,101.2339,101.2339,10147.0
2020-02-27 14:10:00,109.48,109.68,109.42,109.68,4507.0,101.2432,101.4281,101.1877,101.4281,4507.0
2020-02-27 14:15:00,109.78,109.92,109.43,109.55,8231.0,101.5206,101.6501,101.1969,101.3079,8231.0
2020-02-27 14:20:00,109.4,109.8,109.4,109.7,3886.0,101.1692,101.5391,101.1692,101.4466,3886.0
2020-02-27 14:25:00,109.77,110.09,109.76,110.09,6426.0,101.5113,101.8073,101.5021,101.8073,6426.0
2020-02-27 14:30:00,110.02,110.02,109.58,109.69,8142.0,101.7425,101.7425,101.3356,101.4374,8142.0
2020-02-27 14:35:00,109.64,109.84,109.61,109.65,5004.0,101.3911,101.5761,101.3634,101.4004,5004.0
2020-02-27 14:40:00,109.59,109.64,109.43,109.59,11027.0,101.3449,101.3911,101.1969,101.3449,11027.0
2020-02-27 14:45:00,109.59,109.59,109.28,109.45,7638.0,101.3449,101.3449,101.0582,101.2154,7638.0
2020-02-27 14:50:00,109.47,109.64,109.42,109.5,24913.0,101.2339,101.3911,101.1877,101.2617,24913.0
2020-02-27 14:55:00,109.44,109.44,109.1,109.16,5000.0,101.2062,101.2062,100.8918,100.9472,5000.0
2020-02-27 15:00:00,109.2,109.2,108.74,108.88,14274.0,100.9842,100.9842,100.5588,100.6883,14274.0
2020-02-27 15:05:00,108.88,109.29,108.84,109.29,7562.0,100.6883,101.0675,100.6513,101.0675,7562.0
2020-02-27 15:10:00,109.35,109.48,109.23,109.3,10378.0,101.1229,101.2432,101.012,101.0767,10378.0
2020-02-27 15:15:00,109.33,109.44,109.14,109.15,11402.0,101.1044,101.2062,100.9287,100.938,11402.0
2020-02-27 15:20:00,109.2,109.31,109.07,109.14,8416.0,100.9842,101.086,100.864,100.9287,8416.0
2020-02-27 15:25:00,109.11,109.25,108.99,109.01,10207.0,100.901,101.0305,100.79,100.8085,10207.0
2020-02-27 15:30:00,109.0,109.1,108.81,109.1,18406.0,100.7993,100.8918,100.6236,100.8918,18406.0
2020-02-27 15:35:00,108.98,108.99,108.6,108.6,12968.0,100.7808,100.79,100.4294,100.4294,12968.0
2020-02-27 15:40:00,108.6,108.67,108.19,108.21,20184.0,100.4294,100.4941,100.0502,100.0687,20184.0
2020-02-27 15:45:00,108.24,108.54,108.22,108.37,17919.0,100.0965,100.3739,100.078,100.2167,17919.0
2020-02-27 15:50:00,108.34,108.35,107.5,107.54,47928.0,100.1889,100.1982,99.4121,99.4491,47928.0
2020-02-27 15:55:00,107.53,107.64,106.85,106.85,151207.0,99.4399,99.5416,98.811,98.811,151207.0
2020-02-28 09:30:00,104.44,104.57,103.86,104.26,8329.0,96.5824,96.7026,96.046,96.4159,8329.0
2020-02-28 09:35:00,104.18,105.44,103.95,105.14,77788.0,96.3419,97.5071,96.1292,97.2297,77788.0
2020-02-28 09:40:00,105.06,105.13,104.23,104.23,34370.0,97.1557,97.2204,96.3882,96.3882,34370.0
2020-02-28 09:45:00,104.33,104.34,103.75,103.94,34234.0,96.4806,96.4899,95.9443,96.12,34234.0
2020-02-28 09:50:00,103.76,103.78,103.19,103.26,34449.0,95.9535,95.972,95.4264,95.4911,34449.0
2020-02-28 09:55:00,103.12,103.23,102.68,102.97,42896.0,95.3617,95.4634,94.9548,95.2229,42896.0
2020-02-28 10:00:00,102.98,103.03,102.19,102.21,24787.0,95.2322,95.2784,94.5016,94.5201,24787.0
2020-02-28 10:05:00,102.33,103.07,102.28,102.73,21500.0,94.6311,95.3154,94.5849,95.001,21500.0
2020-02-28 10:10:00,102.67,102.69,101.98,102.14,24853.0,94.9455,94.964,94.3074,94.4554,24853.0
2020-02-28 10:15:00,102.04,102.84,101.95,102.33,38877.0,94.3629,95.1027,94.2797,94.6311,38877.0
2020-02-28 10:20:00,102.34,102.59,101.95,102.11,22352.0,94.6403,94.8715,94.2797,94.4277,22352.0
2020-02-28 10:25:00,102.03,102.46,101.78,101.79,23818.0,94.3537,94.7513,94.1225,94.1317,23818.0
2020-02-28 10:30:00,101.75,102.23,101.68,102.23,23892.0,94.0947,94.5386,94.03,94.5386,23892.0
2020-02-28 10:35:00,102.3,102.55,102.04,102.18,18815.0,94.6034,94.8345,94.3629,94.4924,18815.0
2020-02-28 10:40:00,102.25,102.34,101.87,101.94,16161.0,94.5571,94.6403,94.2057,94.2704,16161.0
2020-02-28 10:45:00,101.99,102.0,101.56,101.93,22779.0,94.3167,94.3259,93.919,94.2612,22779.0
2020-02-28 10:50:00,101.95,103.29,101.95,103.22,15777.0,94.2797,95.5189,94.2797,95.4541,15777.0
2020-02-28 10:55:00,103.21,103.27,102.73,102.95,20852.0,95.4449,95.5004,95.001,95.2045,20852.0
2020-02-28 11:00:00,102.85,102.92,102.21,102.55,23423.0,95.112,95.1767,94.5201,94.8345,23423.0
2020-02-28 11:05:00,102.51,102.51,102.0,102.16,26196.0,94.7976,94.7976,94.3259,94.4739,26196.0
2020-02-28 11:10:00,102.14,102.9,102.14,102.84,24475.0,94.4554,95.1582,94.4554,95.1027,24475.0
2020-02-28 11:15:00,102.88,103.28,102.81,103.28,10788.0,95.1397,95.5096,95.075,95.5096,10788.0
2020-02-28 11:20:00,103.27,103.48,103.09,103.33,17222.0,95.5004,95.6946,95.3339,95.5559,17222.0
2020-02-28 11:25:00,103.4,103.47,102.94,103.45,18035.0,95.6206,95.6853,95.1952,95.6668,18035.0
2020-02-28 11:30:00,103.47,103.81,103.34,103.63,16880.0,95.6853,95.9998,95.5651,95.8333,16880.0
2020-02-28 11:35:00,103.61,103.81,103.37,103.81,11633.0,95.8148,95.9998,95.5929,95.9998,11633.0
2020-02-28 11:40:00,103.78,104.65,103.75,104.34,11805.0,95.972,96.7766,95.9443,96.4899,11805.0
2020-02-28 11:45:00,104.33,104.4,103.64,103.81,71511.0,96.4806,96.5454,95.8425,95.9998,71511.0
2020-02-28 11:50:00,103.87,104.03,103.34,103.5,45671.0,96.0552,96.2032,95.5651,95.7131,45671.0
2020-02-28 11:55:00,103.5,103.87,103.22,103.78,21190.0,95.7131,96.0552,95.4541,95.972,21190.0
2020-02-28 12:00:00,103.87,103.87,103.35,103.66,30354.0,96.0552,96.0552,95.5744,95.861,30354.0
2020-02-28 12:05:00,103.68,104.06,103.66,103.92,25987.0,95.8795,96.2309,95.861,96.1015,25987.0
2020-02-28 12:10:00,103.96,104.19,103.93,104.09,33819.0,96.1385,96.3512,96.1107,96.2587,33819.0
2020-02-28 12:15:00,104.09,104.35,103.8,104.35,34795.0,96.2587,96.4991,95.9905,96.4991,34795.0
2020-02-28 12:20:00,104.36,104.65,104.29,104.3,13297.0,96.5084,96.7766,96.4436,96.4529,13297.0
2020-02-28 12:25:00,104.3,104.75,104.3,104.73,9389.0,96.4529,96.869,96.4529,96.8505,9389.0
2020-02-28 12:30:00,104.77,105.09,104.76,104.97,23154.0,96.8875,97.1834,96.8783,97.0725,23154.0
2020-02-28 12:35:00,105.06,105.11,104.66,104.84,9478.0,97.1557,97.2019,96.7858,96.9523,9478.0
2020-02-28 12:40:00,104.9,105.21,104.74,104.89,10106.0,97.0077,97.2944,96.8598,96.9985,10106.0
2020-02-28 12:45:00,104.84,104.9,104.4,104.69,27621.0,96.9523,97.0077,96.5454,96.8135,27621.0
2020-02-28 12:50:00,104.7,105.14,104.63,105.14,9368.0,96.8228,97.2297,96.7581,97.2297,9368.0
2020-02-28 12:55:00,105.17,105.5,105.09,105.43,5448.0,97.2574,97.5626,97.1834,97.4979,5448.0
2020-02-28 13:00:00,105.5,105.62,105.09,105.16,10914.0,97.5626,97.6736,97.1834,97.2482,10914.0
2020-02-28 13:05:00,105.09,105.51,105.09,105.44,9075.0,97.1834,97.5718,97.1834,97.5071,9075.0
2020-02-28 13:10:00,105.38,105.4,104.84,104.94,19164.0,97.4516,97.4701,96.9523,97.0447,19164.0
2020-02-28 13:15:00,104.78,105.37,104.75,105.3,11475.0,96.8968,97.4424,96.869,97.3776,11475.0
2020-02-28 13:20:00,105.3,105.3,104.95,105.08,11323.0,97.3776,97.3776,97.054,97.1742,11323.0
2020-02-28 13:25:00,105.1,105.27,104.93,104.95,9145.0,97.1927,97.3499,97.0355,97.054,9145.0
2020-02-28 13:30:00,104.95,104.95,104.34,104.35,16277.0,97.054,97.054,96.4899,96.4991,16277.0
2020-02-28 13:35:00,104.28,104.43,104.11,104.37,25519.0,96.4344,96.5731,96.2772,96.5176,25519.0
2020-02-28 13:40:00,104.37,104.37,103.86,103.86,11174.0,96.5176,96.5176,96.046,96.046,11174.0
2020-02-28 13:45:00,103.81,104.03,103.53,103.94,16034.0,95.9998,96.2032,95.7408,96.12,16034.0
2020-02-28 13:50:00,104.01,104.01,103.56,103.65,11242.0,96.1847,96.1847,95.7686,95.8518,11242.0
2020-02-28 13:55:00,103.63,103.87,103.45,103.74,15988.0,95.8333,96.0552,95.6668,95.935,15988.0
2020-02-28 14:00:00,103.72,103.72,103.03,103.04,9602.0,95.9165,95.9165,95.2784,95.2877,9602.0
2020-02-28 14:05:00,102.99,103.29,102.93,102.99,25255.0,95.2414,95.5189,95.186,95.2414,25255.0
2020-02-28 14:10:00,103.08,103.52,103.08,103.4,18325.0,95.3247,95.7316,95.3247,95.6206,18325.0
2020-02-28 14:15:00,103.41,103.73,103.13,103.7,24876.0,95.6298,95.9258,95.3709,95.898,24876.0
2020-02-28 14:20:00,103.68,104.02,103.44,103.54,37709.0,95.8795,96.194,95.6576,95.7501,37709.0
2020-02-28 14:25:00,103.48,103.6,103.18,103.35,12860.0,95.6946,95.8055,95.4171,95.5744,12860.0
2020-02-28 14:30:00,103.45,104.19,103.31,103.98,35511.0,95.6668,96.3512,95.5374,96.157,35511.0
2020-02-28 14:35:00,103.95,104.03,103.5,103.71,27110.0,96.1292,96.2032,95.7131,95.9073,27110.0
2020-02-28 14:40:00,103.79,104.52,103.79,104.52,14389.0,95.9813,96.6563,95.9813,96.6563,14389.0
2020-02-28 14:45:00,104.46,104.61,104.11,104.36,41088.0,96.6008,96.7396,96.2772,96.5084,41088.0
2020-02-28 14:50:00,104.38,104.52,104.1,104.16,22609.0,96.5269,96.6563,96.2679,96.3234,22609.0
2020-02-28 14:55:00,104.26,104.26,103.79,104.17,27939.0,96.4159,96.4159,95.9813,96.3327,27939.0
2020-02-28 15:00:00,104.15,104.25,103.53,103.57,17769.0,96.3142,96.4066,95.7408,95.7778,17769.0
2020-02-28 15:05:00,103.52,103.62,103.28,103.55,16870.0,95.7316,95.824,95.5096,95.7593,16870.0
2020-02-28 15:10:00,103.5,103.8,103.36,103.69,20297.0,95.7131,95.9905,95.5836,95.8888,20297.0
2020-02-28 15:15:00,103.65,104.37,103.64,104.28,25298.0,95.8518,96.5176,95.8425,96.4344,25298.0
2020-02-28 15:20:00,104.29,104.32,103.63,103.73,24175.0,96.4436,96.4714,95.8333,95.9258,24175.0
2020-02-28 15:25:00,103.7,103.85,102.96,102.96,49932.0,95.898,96.0367,95.2137,95.2137,49932.0
2020-02-28 15:30:00,102.96,103.52,102.95,103.13,39992.0,95.2137,95.7316,95.2045,95.3709,39992.0
2020-02-28 15:35:00,103.06,103.22,102.97,103.01,33519.0,95.3062,95.4541,95.2229,95.2599,33519.0
2020-02-28 15:40:00,103.03,103.08,102.39,102.42,48703.0,95.2784,95.3247,94.6866,94.7143,48703.0
2020-02-28 15:45:00,102.44,103.27,102.44,103.2,81024.0,94.7328,95.5004,94.7328,95.4356,81024.0
2020-02-28 15:50:00,103.16,103.58,102.89,103.5,68695.0,95.3987,95.7871,95.149,95.7131,68695.0
2020-02-28 15:55:00,103.54,104.58,103.43,104.47,369433.0,95.7501,96.7118,95.6483,96.6101,369433.0
2020-03-02 09:30:00,104.18,105.66,104.1,104.71,116179.0,96.3419,97.7106,96.2679,96.832,116179.0
2020-03-02 09:35:00,104.87,105.05,104.28,104.57,29234.0,96.98,97.1465,96.4344,96.7026,29234.0
2020-03-02 09:40:00,104.77,105.29,104.58,105.13,20251.0,96.8875,97.3684,96.7118,97.2204,20251.0
2020-03-02 09:45:00,105.14,105.91,105.14,105.51,18658.0,97.2297,97.9418,97.2297,97.5718,18658.0
2020-03-02 09:50:00,105.52,105.52,105.01,105.44,24361.0,97.5811,97.5811,97.1095,97.5071,24361.0
2020-03-02 09:55:00,105.39,105.39,104.88,104.91,18128.0,97.4609,97.4609,96.9892,97.017,18128.0
2020-03-02 10:00:00,104.88,105.07,104.59,104.69,19973.0,96.9892,97.165,96.7211,96.8135,19973.0
2020-03-02 10:05:00,104.72,104.75,104.24,104.32,44365.0,96.8413,96.869,96.3974,96.4714,44365.0
2020-03-02 10:10:00,104.41,105.06,104.37,105.02,11423.0,96.5546,97.1557,96.5176,97.1187,11423.0
2020-03-02 10:15:00,105.0,105.03,104.67,104.94,14589.0,97.1002,97.128,96.795,97.0447,14589.0
2020-03-02 10:20:00,104.92,104.94,104.27,104.32,10950.0,97.0262,97.0447,96.4251,96.4714,10950.0
2020-03-02 10:25:00,104.39,104.76,104.38,104.76,11795.0,96.5361,96.8783,96.5269,96.8783,11795.0
2020-03-02 10:30:00,104.76,105.05,104.46,104.9,18349.0,96.8783,97.1465,96.6008,97.0077,18349.0
2020-03-02 10:35:00,104.93,105.32,104.9,105.27,8784.0,97.0355,97.3961,97.0077,97.3499,8784.0
2020-03-02 10:40:00,105.33,105.72,105.28,105.68,11095.0,97.4054,97.766,97.3592,97.7291,11095.0
2020-03-02 10:45:00,105.69,106.07,105.66,106.07,14155.0,97.7383,98.0897,97.7106,98.0897,14155.0
2020-03-02 10:50:00,106.1,106.41,106.04,106.2,19133.0,98.1175,98.4041,98.062,98.2099,19133.0
2020-03-02 10:55:00,106.27,106.3,105.68,105.7,20849.0,98.2747,98.3024,97.7291,97.7476,20849.0
2020-03-02 11:00:00,105.65,106.02,105.65,105.84,14616.0,97.7013,98.0435,97.7013,97.877,14616.0
2020-03-02 11:05:00,105.81,105.91,105.46,105.65,14761.0,97.8493,97.9418,97.5256,97.7013,14761.0
2020-03-02 11:10:00,105.66,106.41,105.65,106.38,19411.0,97.7106,98.4041,97.7013,98.3764,19411.0
2020-03-02 11:15:00,106.4,106.54,106.28,106.31,19159.0,98.3949,98.5244,98.2839,98.3117,19159.0
2020-03-02 11:20:00,106.53,106.68,106.44,106.46,12587.0,98.5151,98.6538,98.4319,98.4504,12587.0
2020-03-02 11:25:00,106.51,106.72,106.46,106.54,12476.0,98.4966,98.6908,98.4504,98.5244,12476.0
2020-03-02 11:30:00,106.56,106.7,106.24,106.29,17096.0,98.5429,98.6723,98.2469,98.2932,17096.0
2020-03-02 11:35:00,106.36,106.89,106.22,106.84,32187.0,98.3579,98.848,98.2284,98.8018,32187.0
2020-03-02 11:40:00,106.82,106.82,106.43,106.69,25986.0,98.7833,98.7833,98.4226,98.6631,25986.0
2020-03-02 11:45:00,106.68,106.72,106.5,106.61,21660.0,98.6538,98.6908,98.4874,98.5891,21660.0
2020-03-02 11:50:00,106.65,107.14,106.62,107.07,14590.0,98.6261,99.0792,98.5983,99.0145,14590.0
2020-03-02 11:55:00,107.1,107.14,106.88,106.94,16472.0,99.0422,99.0792,98.8388,98.8943,16472.0
2020-03-02 12:00:00,107.01,107.19,106.99,107.01,14804.0,98.959,99.1255,98.9405,98.959,14804.0
2020-03-02 12:05:00,107.02,107.16,106.91,106.93,14427.0,98.9682,99.0977,98.8665,98.885,14427.0
2020-03-02 12:10:00,106.97,107.0,106.73,106.86,12818.0,98.922,98.9497,98.7001,98.8203,12818.0
2020-03-02 12:15:00,106.81,106.84,106.56,106.71,12376.0,98.774,98.8018,98.5429,98.6816,12376.0
2020-03-02 12:20:00,106.7,106.72,106.32,106.41,25277.0,98.6723,98.6908,98.3209,98.4041,25277.0
2020-03-02 12:25:00,106.4,106.7,106.39,106.66,15566.0,98.3949,98.6723,98.3856,98.6353,15566.0
2020-03-02 12:30:00,106.7,106.98,106.7,106.79,22121.0,98.6723,98.9313,98.6723,98.7555,22121.0
2020-03-02 12:35:00,106.84,107.07,106.84,106.91,18110.0,98.8018,99.0145,98.8018,98.8665,18110.0
2020-03-02 12:40:00,106.93,106.99,106.63,106.78,18705.0,98.885,98.9405,98.6076,98.7463,18705.0
2020-03-02 12:45:00,106.78,106.98,106.76,106.84,22973.0,98.7463,98.9313,98.7278,98.8018,22973.0
2020-03-02 12:50:00,106.84,107.0,106.77,106.88,28036.0,98.8018,98.9497,98.7371,98.8388,28036.0
2020-03-02 12:55:00,106.89,106.97,106.71,106.88,13697.0,98.848,98.922,98.6816,98.8388,13697.0
2020-03-02 13:00:00,106.94,107.06,106.83,107.06,11323.0,98.8943,99.0052,98.7925,99.0052,11323.0
2020-03-02 13:05:00,107.05,107.05,106.62,106.68,10015.0,98.996,98.996,98.5983,98.6538,10015.0
2020-03-02 13:10:00,106.72,106.8,106.57,106.7,17073.0,98.6908,98.7648,98.5521,98.6723,17073.0
2020-03-02 13:15:00,106.7,106.72,106.11,106.16,14936.0,98.6723,98.6908,98.1267,98.1729,14936.0
2020-03-02 13:20:00,106.22,106.35,106.13,106.29,16552.0,98.2284,98.3487,98.1452,98.2932,16552.0
2020-03-02 13:25:00,106.29,106.38,106.01,106.18,11213.0,98.2932,98.3764,98.0342,98.1914,11213.0
2020-03-02 13:30:00,106.21,106.27,106.02,106.27,15128.0,98.2192,98.2747,98.0435,98.2747,15128.0
2020-03-02 13:35:00,106.21,106.67,106.21,106.55,19195.0,98.2192,98.6446,98.2192,98.5336,19195.0
2020-03-02 13:40:00,106.59,106.63,106.46,106.59,9240.0,98.5706,98.6076,98.4504,98.5706,9240.0
2020-03-02 13:45:00,106.64,106.66,106.21,106.3,14583.0,98.6168,98.6353,98.2192,98.3024,14583.0
2020-03-02 13:50:00,106.28,106.4,106.02,106.05,14753.0,98.2839,98.3949,98.0435,98.0712,14753.0
2020-03-02 13:55:00,106.1,106.52,106.07,106.52,15269.0,98.1175,98.5059,98.0897,98.5059,15269.0
2020-03-02 14:00:00,106.49,106.6,106.46,106.56,28012.0,98.4781,98.5798,98.4504,98.5429,28012.0
2020-03-02 14:05:00,106.55,106.59,106.33,106.56,25375.0,98.5336,98.5706,98.3302,98.5429,25375.0
2020-03-02 14:10:00,106.56,106.56,106.33,106.42,48352.0,98.5429,98.5429,98.3302,98.4134,48352.0
2020-03-02 14:15:00,106.4,106.45,106.12,106.16,25050.0,98.3949,98.4411,98.136,98.1729,25050.0
2020-03-02 14:20:00,106.18,106.34,106.08,106.08,15437.0,98.1914,98.3394,98.099,98.099,15437.0
2020-03-02 14:25:00,106.04,106.25,105.89,105.9,20308.0,98.062,98.2562,97.9233,97.9325,20308.0
2020-03-02 14:30:00,105.93,106.07,105.7,105.7,19449.0,97.9603,98.0897,97.7476,97.7476,19449.0
2020-03-02 14:35:00,105.69,105.77,105.43,105.47,23687.0,97.7383,97.8123,97.4979,97.5349,23687.0
2020-03-02 14:40:00,105.46,105.46,104.87,105.01,27776.0,97.5256,97.5256,96.98,97.1095,27776.0
2020-03-02 14:45:00,105.0,105.43,104.9,105.32,25169.0,97.1002,97.4979,97.0077,97.3961,25169.0
2020-03-02 14:50:00,105.29,105.53,105.0,105.53,22894.0,97.3684,97.5903,97.1002,97.5903,22894.0
2020-03-02 14:55:00,105.51,105.55,104.94,105.06,25414.0,97.5718,97.6088,97.0447,97.1557,25414.0
2020-03-02 15:00:00,105.07,105.46,105.03,105.43,45016.0,97.165,97.5256,97.128,97.4979,45016.0
2020-03-02 15:05:00,105.41,105.77,105.41,105.69,22188.0,97.4794,97.8123,97.4794,97.7383,22188.0
2020-03-02 15:10:00,105.7,105.84,105.54,105.75,20996.0,97.7476,97.877,97.5996,97.7938,20996.0
2020-03-02 15:15:00,105.73,105.86,105.57,105.65,36024.0,97.7753,97.8955,97.6273,97.7013,36024.0
2020-03-02 15:20:00,105.67,106.2,105.65,106.17,28551.0,97.7198,98.2099,97.7013,98.1822,28551.0
2020-03-02 15:25:00,106.19,106.3,106.05,106.09,49639.0,98.2007,98.3024,98.0712,98.1082,49639.0
2020-03-02 15:30:00,106.1,106.39,106.02,106.28,63803.0,98.1175,98.3856,98.0435,98.2839,63803.0
2020-03-02 15:35:00,106.28,106.56,106.28,106.52,81989.0,98.2839,98.5429,98.2839,98.5059,81989.0
2020-03-02 15:40:00,106.52,106.76,106.5,106.59,70469.0,98.5059,98.7278,98.4874,98.5706,70469.0
2020-03-02 15:45:00,106.61,107.26,106.58,107.24,98495.0,98.5891,99.1902,98.5613,99.1717,98495.0
2020-03-02 15:50:00,107.25,108.07,107.25,108.03,181906.0,99.1809,99.9392,99.1809,99.9023,181906.0
2020-03-02 15:55:00,108.06,108.08,107.61,107.99,456624.0,99.93,99.9485,99.5139,99.8653,456624.0
2020-03-03 09:30:00,108.21,108.21,107.33,107.53,69926.0,100.0687,100.0687,99.2549,99.4399,69926.0
2020-03-03 09:35:00,107.48,107.65,106.97,107.54,17815.0,99.3936,99.5508,98.922,99.4491,17815.0
2020-03-03 09:40:00,107.59,107.81,107.47,107.71,8403.0,99.4954,99.6988,99.3844,99.6063,8403.0
2020-03-03 09:45:00,107.58,107.59,107.16,107.5,7852.0,99.4861,99.4954,99.0977,99.4121,7852.0
2020-03-03 09:50:00,107.53,107.56,106.79,106.98,11522.0,99.4399,99.4676,98.7555,98.9313,11522.0
2020-03-03 09:55:00,107.07,107.55,106.84,107.48,18734.0,99.0145,99.4584,98.8018,99.3936,18734.0
2020-03-03 10:00:00,107.45,110.04,107.42,110.01,50673.0,99.3659,101.761,99.3381,101.7333,50673.0
2020-03-03 10:05:00,110.19,110.34,109.62,110.22,24924.0,101.8997,102.0385,101.3726,101.9275,24924.0
2020-03-03 10:10:00,110.1,110.22,108.8,108.8,9999.0,101.8165,101.9275,100.6143,100.6143,9999.0
2020-03-03 10:15:00,108.78,109.0,108.3,108.86,11578.0,100.5958,100.7993,100.1519,100.6698,11578.0
2020-03-03 10:20:00,108.88,109.99,108.87,109.84,19214.0,100.6883,101.7148,100.6791,101.5761,19214.0
2020-03-03 10:25:00,109.84,110.27,109.64,109.71,43723.0,101.5761,101.9737,101.3911,101.4559,43723.0
2020-03-03 10:30:00,109.7,109.96,109.4,109.64,15325.0,101.4466,101.687,101.1692,101.3911,15325.0
2020-03-03 10:35:00,109.57,110.06,109.57,109.7,13043.0,101.3264,101.7795,101.3264,101.4466,13043.0
2020-03-03 10:40:00,109.59,109.92,109.56,109.65,16694.0,101.3449,101.6501,101.3171,101.4004,16694.0
2020-03-03 10:45:00,109.7,109.83,109.07,109.34,21070.0,101.4466,101.5668,100.864,101.1137,21070.0
2020-03-03 10:50:00,109.3,109.52,109.17,109.52,13061.0,101.0767,101.2802,100.9565,101.2802,13061.0
2020-03-03 10:55:00,109.52,109.85,109.44,109.76,17570.0,101.2802,101.5853,101.2062,101.5021,17570.0
2020-03-03 11:00:00,109.71,109.83,109.31,109.38,18030.0,101.4559,101.5668,101.086,101.1507,18030.0
2020-03-03 11:05:00,109.35,109.35,108.78,108.81,17835.0,101.1229,101.1229,100.5958,100.6236,17835.0
2020-03-03 11:10:00,108.81,108.83,107.91,108.01,35106.0,100.6236,100.6421,99.7913,99.8838,35106.0
2020-03-03 11:15:00,107.98,108.49,107.78,107.83,19799.0,99.856,100.3276,99.6711,99.7173,19799.0
2020-03-03 11:20:00,107.75,108.1,107.15,107.16,39432.0,99.6433,99.967,99.0885,99.0977,39432.0
2020-03-03 11:25:00,107.14,107.23,106.67,106.91,19283.0,99.0792,99.1624,98.6446,98.8665,19283.0
2020-03-03 11:30:00,106.85,107.24,106.74,107.17,15754.0,98.811,99.1717,98.7093,99.107,15754.0
2020-03-03 11:35:00,107.22,107.71,107.16,107.66,12477.0,99.1532,99.6063,99.0977,99.5601,12477.0
2020-03-03 11:40:00,107.75,107.88,107.59,107.88,6770.0,99.6433,99.7635,99.4954,99.7635,6770.0
2020-03-03 11:45:00,107.86,107.92,107.41,107.41,11397.0,99.745,99.8005,99.3289,99.3289,11397.0
2020-03-03 11:50:00,107.46,108.33,107.46,108.23,6857.0,99.3751,100.1797,99.3751,100.0872,6857.0
2020-03-03 11:55:00,108.15,108.54,108.1,108.42,9471.0,100.0132,100.3739,99.967,100.2629,9471.0
2020-03-03 12:00:00,108.39,108.46,108.11,108.43,10326.0,100.2352,100.2999,99.9762,100.2722,10326.0
2020-03-03 12:05:00,108.43,108.79,108.33,108.77,5231.0,100.2722,100.6051,100.1797,100.5866,5231.0
2020-03-03 12:10:00,108.7,108.73,108.22,108.28,11232.0,100.5218,100.5496,100.078,100.1334,11232.0
2020-03-03 12:15:00,108.23,108.25,107.95,108.11,9060.0,100.0872,100.1057,99.8283,99.9762,9060.0
2020-03-03 12:20:00,108.04,108.3,108.0,108.23,9605.0,99.9115,100.1519,99.8745,100.0872,9605.0
2020-03-03 12:25:00,108.3,108.3,107.66,107.89,8619.0,100.1519,100.1519,99.5601,99.7728,8619.0
2020-03-03 12:30:00,107.93,107.98,107.63,107.74,9201.0,99.8098,99.856,99.5323,99.6341,9201.0
2020-03-03 12:35:00,107.73,107.89,107.66,107.89,11552.0,99.6248,99.7728,99.5601,99.7728,11552.0
2020-03-03 12:40:00,107.88,108.03,107.72,107.72,8498.0,99.7635,99.9023,99.6156,99.6156,8498.0
2020-03-03 12:45:00,107.74,108.09,107.71,107.97,17625.0,99.6341,99.9577,99.6063,99.8468,17625.0
2020-03-03 12:50:00,107.97,107.97,107.63,107.78,6413.0,99.8468,99.8468,99.5323,99.6711,6413.0
2020-03-03 12:55:00,107.65,107.78,107.44,107.67,8834.0,99.5508,99.6711,99.3566,99.5693,8834.0
2020-03-03 13:00:00,107.59,107.6,107.24,107.41,9315.0,99.4954,99.5046,99.1717,99.3289,9315.0
2020-03-03 13:05:00,107.37,107.54,107.3,107.42,8745.0,99.2919,99.4491,99.2272,99.3381,8745.0
2020-03-03 13:10:00,107.36,107.5,107.15,107.25,9672.0,99.2827,99.4121,99.0885,99.1809,9672.0
2020-03-03 13:15:00,107.34,107.41,106.99,107.07,8460.0,99.2642,99.3289,98.9405,99.0145,8460.0
2020-03-03 13:20:00,107.17,107.31,106.9,106.99,7207.0,99.107,99.2364,98.8573,98.9405,7207.0
2020-03-03 13:25:00,107.09,107.09,106.6,107.08,13606.0,99.033,99.033,98.5798,99.0237,13606.0
2020-03-03 13:30:00,107.05,107.4,106.8,107.33,10004.0,98.996,99.3197,98.7648,99.2549,10004.0
2020-03-03 13:35:00,107.26,107.36,107.08,107.25,6852.0,99.1902,99.2827,99.0237,99.1809,6852.0
2020-03-03 13:40:00,107.24,107.24,106.41,106.41,12104.0,99.1717,99.1717,98.4041,98.4041,12104.0
2020-03-03 13:45:00,106.46,106.58,106.33,106.48,8607.0,98.4504,98.5613,98.3302,98.4689,8607.0
2020-03-03 13:50:00,106.36,106.62,106.26,106.38,11236.0,98.3579,98.5983,98.2654,98.3764,11236.0
2020-03-03 13:55:00,106.37,106.47,106.12,106.16,13258.0,98.3671,98.4596,98.136,98.1729,13258.0
2020-03-03 14:00:00,106.18,106.38,105.99,106.06,15305.0,98.1914,98.3764,98.0157,98.0805,15305.0
2020-03-03 14:05:00,105.99,106.02,105.33,105.34,15122.0,98.0157,98.0435,97.4054,97.4146,15122.0
2020-03-03 14:10:00,105.4,106.04,105.33,106.04,11842.0,97.4701,98.062,97.4054,98.062,11842.0
2020-03-03 14:15:00,105.97,105.97,105.08,105.19,23482.0,97.9972,97.9972,97.1742,97.2759,23482.0
2020-03-03 14:20:00,105.12,105.59,105.04,105.26,12586.0,97.2112,97.6458,97.1372,97.3407,12586.0
2020-03-03 14:25:00,105.22,106.06,105.21,105.95,9659.0,97.3037,98.0805,97.2944,97.9787,9659.0
2020-03-03 14:30:00,105.99,106.3,105.86,106.3,11795.0,98.0157,98.3024,97.8955,98.3024,11795.0
2020-03-03 14:35:00,106.21,106.32,105.67,105.67,11220.0,98.2192,98.3209,97.7198,97.7198,11220.0
2020-03-03 14:40:00,105.62,105.82,105.48,105.66,16671.0,97.6736,97.8585,97.5441,97.7106,16671.0
2020-03-03 14:45:00,105.61,106.31,105.61,106.3,11882.0,97.6643,98.3117,97.6643,98.3024,11882.0
2020-03-03 14:50:00,106.27,106.45,105.99,106.42,17864.0,98.2747,98.4411,98.0157,98.4134,17864.0
2020-03-03 14:55:00,106.48,106.57,106.17,106.38,28976.0,98.4689,98.5521,98.1822,98.3764,28976.0
2020-03-03 15:00:00,106.36,106.87,106.18,106.81,20475.0,98.3579,98.8295,98.1914,98.774,20475.0
2020-03-03 15:05:00,106.76,106.76,106.3,106.55,14797.0,98.7278,98.7278,98.3024,98.5336,14797.0
2020-03-03 15:10:00,106.54,107.11,106.48,107.02,16866.0,98.5244,99.0515,98.4689,98.9682,16866.0
2020-03-03 15:15:00,106.97,107.35,106.83,107.21,14304.0,98.922,99.2734,98.7925,99.1439,14304.0
2020-03-03 15:20:00,107.17,107.24,106.52,106.52,20026.0,99.107,99.1717,98.5059,98.5059,20026.0
2020-03-03 15:25:00,106.55,107.43,106.52,107.38,19436.0,98.5336,99.3474,98.5059,99.3012,19436.0
2020-03-03 15:30:00,107.33,107.33,106.29,106.51,39202.0,99.2549,99.2549,98.2932,98.4966,39202.0
2020-03-03 15:35:00,106.68,106.7,105.72,105.85,22694.0,98.6538,98.6723,97.766,97.8863,22694.0
2020-03-03 15:40:00,105.89,106.89,105.79,106.84,31388.0,97.9233,98.848,97.8308,98.8018,31388.0
2020-03-03 15:45:00,106.86,107.18,106.52,106.66,60365.0,98.8203,99.1162,98.5059,98.6353,60365.0
2020-03-03 15:50:00,106.5,106.78,106.05,106.63,95498.0,98.4874,98.7463,98.0712,98.6076,95498.0
2020-03-03 15:55:00,106.66,107.06,106.14,106.51,149714.0,98.6353,99.0052,98.1545,98.4966,149714.0
2020-03-04 09:30:00,108.18,109.27,108.02,108.77,42354.0,100.041,101.049,99.893,100.5866,42354.0
2020-03-04 09:35:00,108.81,109.01,108.11,108.28,16680.0,100.6236,100.8085,99.9762,100.1334,16680.0
2020-03-04 09:40:00,108.43,108.65,107.98,108.05,24512.0,100.2722,100.4756,99.856,99.9207,24512.0
2020-03-04 09:45:00,108.04,108.38,107.82,107.87,22934.0,99.9115,100.2259,99.7081,99.7543,22934.0
2020-03-04 09:50:00,107.85,108.16,107.78,107.9,7807.0,99.7358,100.0225,99.6711,99.782,7807.0
2020-03-04 09:55:00,107.86,108.15,107.64,107.93,16639.0,99.745,100.0132,99.5416,99.8098,16639.0
2020-03-04 10:00:00,107.91,108.07,107.69,107.88,34844.0,99.7913,99.9392,99.5878,99.7635,34844.0
2020-03-04 10:05:00,107.86,108.31,107.53,108.17,33456.0,99.745,100.1612,99.4399,100.0317,33456.0
2020-03-04 10:10:00,108.18,108.77,108.13,108.75,33435.0,100.041,100.5866,99.9947,100.5681,33435.0
2020-03-04 10:15:00,108.71,109.0,108.56,108.95,11718.0,100.5311,100.7993,100.3924,100.753,11718.0
2020-03-04 10:20:00,108.91,109.1,108.76,108.99,9362.0,100.716,100.8918,100.5773,100.79,9362.0
2020-03-04 10:25:00,108.98,109.1,108.76,108.79,7714.0,100.7808,100.8918,100.5773,100.6051,7714.0
2020-03-04 10:30:00,108.77,108.78,108.43,108.48,13504.0,100.5866,100.5958,100.2722,100.3184,13504.0
2020-03-04 10:35:00,108.45,108.53,108.09,108.12,35379.0,100.2907,100.3646,99.9577,99.9855,35379.0
2020-03-04 10:40:00,108.08,108.18,107.74,108.18,25710.0,99.9485,100.041,99.6341,100.041,25710.0
2020-03-04 10:45:00,108.16,108.2,107.84,108.09,14820.0,100.0225,100.0595,99.7265,99.9577,14820.0
2020-03-04 10:50:00,108.1,108.37,107.98,107.98,27115.0,99.967,100.2167,99.856,99.856,27115.0
2020-03-04 10:55:00,108.04,108.04,107.71,107.8,7584.0,99.9115,99.9115,99.6063,99.6896,7584.0
2020-03-04 11:00:00,107.8,108.04,107.69,107.7,8315.0,99.6896,99.9115,99.5878,99.5971,8315.0
2020-03-04 11:05:00,107.73,107.88,107.38,107.57,21656.0,99.6248,99.7635,99.3012,99.4769,21656.0
2020-03-04 11:10:00,107.57,107.82,107.53,107.7,19043.0,99.4769,99.7081,99.4399,99.5971,19043.0
2020-03-04 11:15:00,107.72,107.75,107.44,107.64,25586.0,99.6156,99.6433,99.3566,99.5416,25586.0
2020-03-04 11:20:00,107.65,107.65,107.28,107.59,26581.0,99.5508,99.5508,99.2087,99.4954,26581.0
2020-03-04 11:25:00,107.59,107.71,107.43,107.71,29237.0,99.4954,99.6063,99.3474,99.6063,29237.0
2020-03-04 11:30:00,107.75,107.84,107.58,107.82,21907.0,99.6433,99.7265,99.4861,99.7081,21907.0
2020-03-04 11:35:00,107.86,107.88,107.43,107.43,16274.0,99.745,99.7635,99.3474,99.3474,16274.0
2020-03-04 11:40:00,107.38,107.55,107.25,107.55,27777.0,99.3012,99.4584,99.1809,99.4584,27777.0
2020-03-04 11:45:00,107.57,107.62,107.24,107.31,16240.0,99.4769,99.5231,99.1717,99.2364,16240.0
2020-03-04 11:50:00,107.32,107.59,107.32,107.46,17107.0,99.2457,99.4954,99.2457,99.3751,17107.0
2020-03-04 11:55:00,107.36,107.75,107.31,107.55,6408.0,99.2827,99.6433,99.2364,99.4584,6408.0
2020-03-04 12:00:00,107.56,107.87,107.55,107.78,98254.0,99.4676,99.7543,99.4584,99.6711,98254.0
2020-03-04 12:05:00,107.81,107.83,107.54,107.65,14226.0,99.6988,99.7173,99.4491,99.5508,14226.0
2020-03-04 12:10:00,107.63,107.66,107.41,107.53,13577.0,99.5323,99.5601,99.3289,99.4399,13577.0
2020-03-04 12:15:00,107.55,107.73,107.45,107.47,8975.0,99.4584,99.6248,99.3659,99.3844,8975.0
2020-03-04 12:20:00,107.48,107.54,107.31,107.49,6969.0,99.3936,99.4491,99.2364,99.4029,6969.0
2020-03-04 12:25:00,107.48,107.54,107.27,107.5,18909.0,99.3936,99.4491,99.1994,99.4121,18909.0
2020-03-04 12:30:00,107.51,107.55,107.38,107.48,17690.0,99.4214,99.4584,99.3012,99.3936,17690.0
2020-03-04 12:35:00,107.51,107.59,107.35,107.37,20767.0,99.4214,99.4954,99.2734,99.2919,20767.0
2020-03-04 12:40:00,107.36,107.41,107.25,107.32,618368.0,99.2827,99.3289,99.1809,99.2457,618368.0
2020-03-04 12:45:00,107.34,107.56,107.33,107.56,22701.0,99.2642,99.4676,99.2549,99.4676,22701.0
2020-03-04 12:50:00,107.53,107.61,107.43,107.51,25784.0,99.4399,99.5139,99.3474,99.4214,25784.0
2020-03-04 12:55:00,107.51,107.6,107.44,107.5,46477.0,99.4214,99.5046,99.3566,99.4121,46477.0
2020-03-04 13:00:00,107.49,107.67,107.45,107.67,35899.0,99.4029,99.5693,99.3659,99.5693,35899.0
2020-03-04 13:05:00,107.68,107.97,107.67,107.75,149688.0,99.5786,99.8468,99.5693,99.6433,149688.0
2020-03-04 13:10:00,107.75,108.05,107.65,108.05,16360.0,99.6433,99.9207,99.5508,99.9207,16360.0
2020-03-04 13:15:00,108.07,108.63,108.07,108.62,20607.0,99.9392,100.4571,99.9392,100.4479,20607.0
2020-03-04 13:20:00,108.65,108.67,108.42,108.49,111526.0,100.4756,100.4941,100.2629,100.3276,111526.0
2020-03-04 13:25:00,108.48,108.55,108.27,108.28,18476.0,100.3184,100.3831,100.1242,100.1334,18476.0
2020-03-04 13:30:00,108.28,108.34,108.21,108.3,27503.0,100.1334,100.1889,100.0687,100.1519,27503.0
2020-03-04 13:35:00,108.3,108.33,108.09,108.14,19005.0,100.1519,100.1797,99.9577,100.004,19005.0
2020-03-04 13:40:00,108.1,108.31,108.08,108.27,13017.0,99.967,100.1612,99.9485,100.1242,13017.0
2020-03-04 13:45:00,108.27,108.39,108.17,108.38,15168.0,100.1242,100.2352,100.0317,100.2259,15168.0
2020-03-04 13:50:00,108.35,108.64,108.34,108.64,23925.0,100.1982,100.4664,100.1889,100.4664,23925.0
2020-03-04 13:55:00,108.63,108.64,108.25,108.31,90734.0,100.4571,100.4664,100.1057,100.1612,90734.0
2020-03-04 14:00:00,108.3,108.39,107.97,108.14,35275.0,100.1519,100.2352,99.8468,100.004,35275.0
2020-03-04 14:05:00,108.16,108.2,108.06,108.14,24203.0,100.0225,100.0595,99.93,100.004,24203.0
2020-03-04 14:10:00,108.16,108.2,108.06,108.14,33305.0,100.0225,100.0595,99.93,100.004,33305.0
2020-03-04 14:15:00,108.15,108.3,108.11,108.27,108416.0,100.0132,100.1519,99.9762,100.1242,108416.0
2020-03-04 14:20:00,108.29,108.41,108.21,108.38,40759.0,100.1427,100.2537,100.0687,100.2259,40759.0
2020-03-04 14:25:00,108.38,108.67,108.36,108.59,22943.0,100.2259,100.4941,100.2074,100.4201,22943.0
2020-03-04 14:30:00,108.59,108.64,108.51,108.51,35362.0,100.4201,100.4664,100.3461,100.3461,35362.0
2020-03-04 14:35:00,108.51,108.61,108.36,108.41,19167.0,100.3461,100.4386,100.2074,100.2537,19167.0
2020-03-04 14:40:00,108.44,108.6,108.4,108.53,15020.0,100.2814,100.4294,100.2444,100.3646,15020.0
2020-03-04 14:45:00,108.53,108.54,108.39,108.45,14679.0,100.3646,100.3739,100.2352,100.2907,14679.0
2020-03-04 14:50:00,108.47,108.6,108.25,108.53,33580.0,100.3092,100.4294,100.1057,100.3646,33580.0
2020-03-04 14:55:00,108.5,108.64,108.49,108.54,50059.0,100.3369,100.4664,100.3276,100.3739,50059.0
2020-03-04 15:00:00,108.53,108.74,108.51,108.74,95508.0,100.3646,100.5588,100.3461,100.5588,95508.0
2020-03-04 15:05:00,108.72,108.87,108.61,108.69,22827.0,100.5403,100.6791,100.4386,100.5126,22827.0
2020-03-04 15:10:00,108.71,108.99,108.7,108.89,17040.0,100.5311,100.79,100.5218,100.6976,17040.0
2020-03-04 15:15:00,108.91,109.04,108.9,109.0,34383.0,100.716,100.8363,100.7068,100.7993,34383.0
2020-03-04 15:20:00,109.01,109.14,108.98,109.04,113102.0,100.8085,100.9287,100.7808,100.8363,113102.0
2020-03-04 15:25:00,109.04,109.53,109.03,109.53,73668.0,100.8363,101.2894,100.827,101.2894,73668.0
2020-03-04 15:30:00,109.53,109.99,109.51,109.98,31378.0,101.2894,101.7148,101.2709,101.7055,31378.0
2020-03-04 15:35:00,109.99,110.11,109.91,110.04,56240.0,101.7148,101.8258,101.6408,101.761,56240.0
2020-03-04 15:40:00,110.06,110.11,109.63,109.74,34510.0,101.7795,101.8258,101.3819,101.4836,34510.0
2020-03-04 15:45:00,109.73,109.86,109.51,109.64,50063.0,101.4744,101.5946,101.2709,101.3911,50063.0
2020-03-04 15:50:00,109.67,110.43,109.65,110.37,84578.0,101.4189,102.1217,101.4004,102.0662,84578.0
2020-03-04 15:55:00,110.37,110.67,110.24,110.6,251808.0,102.0662,102.3436,101.946,102.2789,251808.0
2020-03-05 09:30:00,108.43,108.49,107.53,108.13,53267.0,100.2722,100.3276,99.4399,99.9947,53267.0
2020-03-05 09:35:00,108.0,108.23,107.54,107.79,9802.0,99.8745,100.0872,99.4491,99.6803,9802.0
2020-03-05 09:40:00,107.62,107.72,107.31,107.59,28305.0,99.5231,99.6156,99.2364,99.4954,28305.0
2020-03-05 09:45:00,107.7,107.78,107.26,107.28,24409.0,99.5971,99.6711,99.1902,99.2087,24409.0
2020-03-05 09:50:00,107.33,107.57,107.17,107.28,14393.0,99.2549,99.4769,99.107,99.2087,14393.0
2020-03-05 09:55:00,107.31,107.33,106.91,107.21,31252.0,99.2364,99.2549,98.8665,99.1439,31252.0
2020-03-05 10:00:00,107.21,107.51,107.17,107.36,27098.0,99.1439,99.4214,99.107,99.2827,27098.0
2020-03-05 10:05:00,107.35,107.51,107.27,107.5,13160.0,99.2734,99.4214,99.1994,99.4121,13160.0
2020-03-05 10:10:00,107.49,107.83,107.48,107.83,15476.0,99.4029,99.7173,99.3936,99.7173,15476.0
2020-03-05 10:15:00,107.8,107.8,107.54,107.66,8148.0,99.6896,99.6896,99.4491,99.5601,8148.0
2020-03-05 10:20:00,107.65,107.98,107.56,107.91,17284.0,99.5508,99.856,99.4676,99.7913,17284.0
2020-03-05 10:25:00,107.86,107.86,107.54,107.61,11292.0,99.745,99.745,99.4491,99.5139,11292.0
2020-03-05 10:30:00,107.58,107.69,107.53,107.59,9861.0,99.4861,99.5878,99.4399,99.4954,9861.0
2020-03-05 10:35:00,107.56,107.62,107.16,107.16,8600.0,99.4676,99.5231,99.0977,99.0977,8600.0
2020-03-05 10:40:00,107.16,107.46,107.1,107.25,18706.0,99.0977,99.3751,99.0422,99.1809,18706.0
2020-03-05 10:45:00,107.24,107.34,107.07,107.31,9173.0,99.1717,99.2642,99.0145,99.2364,9173.0
2020-03-05 10:50:00,107.27,107.62,107.26,107.54,7904.0,99.1994,99.5231,99.1902,99.4491,7904.0
2020-03-05 10:55:00,107.54,107.63,107.46,107.53,11728.0,99.4491,99.5323,99.3751,99.4399,11728.0
2020-03-05 11:00:00,107.49,107.95,107.48,107.92,28610.0,99.4029,99.8283,99.3936,99.8005,28610.0
2020-03-05 11:05:00,107.96,108.2,107.92,108.2,16834.0,99.8375,100.0595,99.8005,100.0595,16834.0
2020-03-05 11:10:00,108.19,108.37,108.03,108.27,11883.0,100.0502,100.2167,99.9023,100.1242,11883.0
2020-03-05 11:15:00,108.33,108.38,108.25,108.25,13310.0,100.1797,100.2259,100.1057,100.1057,13310.0
2020-03-05 11:20:00,108.27,108.29,108.04,108.09,6123.0,100.1242,100.1427,99.9115,99.9577,6123.0
2020-03-05 11:25:00,108.07,108.35,108.05,108.28,20433.0,99.9392,100.1982,99.9207,100.1334,20433.0
2020-03-05 11:30:00,108.29,108.32,108.03,108.04,11265.0,100.1427,100.1704,99.9023,99.9115,11265.0
2020-03-05 11:35:00,108.04,108.1,107.95,108.02,17558.0,99.9115,99.967,99.8283,99.893,17558.0
2020-03-05 11:40:00,108.07,108.07,107.86,107.93,34382.0,99.9392,99.9392,99.745,99.8098,34382.0
2020-03-05 11:45:00,107.89,108.1,107.85,108.04,21076.0,99.7728,99.967,99.7358,99.9115,21076.0
2020-03-05 11:50:00,108.08,108.16,107.95,108.15,29782.0,99.9485,100.0225,99.8283,100.0132,29782.0
2020-03-05 11:55:00,108.12,108.12,107.62,107.76,10191.0,99.9855,99.9855,99.5231,99.6526,10191.0
2020-03-05 12:00:00,107.82,107.99,107.81,107.88,11777.0,99.7081,99.8653,99.6988,99.7635,11777.0
2020-03-05 12:05:00,107.88,107.88,107.56,107.7,25289.0,99.7635,99.7635,99.4676,99.5971,25289.0
2020-03-05 12:10:00,107.66,107.82,107.59,107.74,4241.0,99.5601,99.7081,99.4954,99.6341,4241.0
2020-03-05 12:15:00,107.71,107.76,107.24,107.25,10879.0,99.6063,99.6526,99.1717,99.1809,10879.0
2020-03-05 12:20:00,107.25,107.46,107.22,107.27,18163.0,99.1809,99.3751,99.1532,99.1994,18163.0
2020-03-05 12:25:00,107.28,107.51,107.21,107.51,15372.0,99.2087,99.4214,99.1439,99.4214,15372.0
2020-03-05 12:30:00,107.5,107.76,107.5,107.73,7517.0,99.4121,99.6526,99.4121,99.6248,7517.0
2020-03-05 12:35:00,107.76,107.76,107.22,107.27,18005.0,99.6526,99.6526,99.1532,99.1994,18005.0
2020-03-05 12:40:00,107.29,107.29,106.86,106.89,12747.0,99.2179,99.2179,98.8203,98.848,12747.0
2020-03-05 12:45:00,106.79,106.83,106.55,106.83,14606.0,98.7555,98.7925,98.5336,98.7925,14606.0
2020-03-05 12:50:00,106.86,106.99,106.72,106.79,6584.0,98.8203,98.9405,98.6908,98.7555,6584.0
2020-03-05 12:55:00,106.84,106.84,106.57,106.57,9654.0,98.8018,98.8018,98.5521,98.5521,9654.0
2020-03-05 13:00:00,106.57,106.74,106.54,106.68,12264.0,98.5521,98.7093,98.5244,98.6538,12264.0
2020-03-05 13:05:00,106.68,106.74,106.31,106.39,10866.0,98.6538,98.7093,98.3117,98.3856,10866.0
2020-03-05 13:10:00,106.37,106.47,106.23,106.29,20105.0,98.3671,98.4596,98.2377,98.2932,20105.0
2020-03-05 13:15:00,106.31,106.35,106.05,106.19,10767.0,98.3117,98.3487,98.0712,98.2007,10767.0
2020-03-05 13:20:00,106.22,106.41,106.08,106.32,9474.0,98.2284,98.4041,98.099,98.3209,9474.0
2020-03-05 13:25:00,106.35,106.64,106.29,106.63,9843.0,98.3487,98.6168,98.2932,98.6076,9843.0
2020-03-05 13:30:00,106.64,106.93,106.6,106.91,14782.0,98.6168,98.885,98.5798,98.8665,14782.0
2020-03-05 13:35:00,106.95,107.12,106.78,106.78,10108.0,98.9035,99.0607,98.7463,98.7463,10108.0
2020-03-05 13:40:00,106.8,106.81,106.57,106.63,14546.0,98.7648,98.774,98.5521,98.6076,14546.0
2020-03-05 13:45:00,106.63,107.03,106.6,106.97,5563.0,98.6076,98.9775,98.5798,98.922,5563.0
2020-03-05 13:50:00,106.95,107.0,106.42,106.42,11732.0,98.9035,98.9497,98.4134,98.4134,11732.0
2020-03-05 13:55:00,106.46,106.78,106.46,106.73,9857.0,98.4504,98.7463,98.4504,98.7001,9857.0
2020-03-05 14:00:00,106.74,106.76,106.15,106.24,16451.0,98.7093,98.7278,98.1637,98.2469,16451.0
2020-03-05 14:05:00,106.25,106.39,106.22,106.35,6820.0,98.2562,98.3856,98.2284,98.3487,6820.0
2020-03-05 14:10:00,106.3,106.7,106.29,106.64,8259.0,98.3024,98.6723,98.2932,98.6168,8259.0
2020-03-05 14:15:00,106.61,106.61,106.09,106.18,16161.0,98.5891,98.5891,98.1082,98.1914,16161.0
2020-03-05 14:20:00,106.1,106.1,105.69,105.69,12373.0,98.1175,98.1175,97.7383,97.7383,12373.0
2020-03-05 14:25:00,105.72,105.77,105.47,105.75,15232.0,97.766,97.8123,97.5349,97.7938,15232.0
2020-03-05 14:30:00,105.73,105.99,105.73,105.92,13205.0,97.7753,98.0157,97.7753,97.951,13205.0
2020-03-05 14:35:00,105.86,106.41,105.82,106.32,15814.0,97.8955,98.4041,97.8585,98.3209,15814.0
2020-03-05 14:40:00,106.31,106.42,106.21,106.21,12438.0,98.3117,98.4134,98.2192,98.2192,12438.0
2020-03-05 14:45:00,106.22,106.37,106.05,106.25,14225.0,98.2284,98.3671,98.0712,98.2562,14225.0
2020-03-05 14:50:00,106.25,106.45,106.2,106.2,39134.0,98.2562,98.4411,98.2099,98.2099,39134.0
2020-03-05 14:55:00,106.24,106.58,106.17,106.46,15943.0,98.2469,98.5613,98.1822,98.4504,15943.0
2020-03-05 15:00:00,106.44,106.44,106.07,106.09,18767.0,98.4319,98.4319,98.0897,98.1082,18767.0
2020-03-05 15:05:00,106.11,106.35,106.0,106.35,16608.0,98.1267,98.3487,98.025,98.3487,16608.0
2020-03-05 15:10:00,106.35,106.37,105.8,105.92,29972.0,98.3487,98.3671,97.84,97.951,29972.0
2020-03-05 15:15:00,105.93,105.98,105.63,105.73,16614.0,97.9603,98.0065,97.6828,97.7753,16614.0
2020-03-05 15:20:00,105.76,105.86,105.52,105.58,24353.0,97.803,97.8955,97.5811,97.6366,24353.0
2020-03-05 15:25:00,105.56,105.73,105.33,105.63,25007.0,97.6181,97.7753,97.4054,97.6828,25007.0
2020-03-05 15:30:00,105.56,106.19,105.38,106.03,33949.0,97.6181,98.2007,97.4516,98.0527,33949.0
2020-03-05 15:35:00,106.01,106.07,105.57,105.57,37315.0,98.0342,98.0897,97.6273,97.6273,37315.0
2020-03-05 15:40:00,105.59,105.87,105.39,105.81,29173.0,97.6458,97.9048,97.4609,97.8493,29173.0
2020-03-05 15:45:00,105.8,105.86,105.49,105.8,39697.0,97.84,97.8955,97.5534,97.84,39697.0
2020-03-05 15:50:00,105.82,106.46,105.79,106.24,64616.0,97.8585,98.4504,97.8308,98.2469,64616.0
2020-03-05 15:55:00,106.24,106.79,106.05,106.56,115865.0,98.2469,98.7555,98.0712,98.5429,115865.0
2020-03-06 09:30:00,103.02,103.85,103.02,103.56,41730.0,95.2692,96.0367,95.2692,95.7686,41730.0
2020-03-06 09:35:00,103.62,103.86,103.3,103.61,14987.0,95.824,96.046,95.5281,95.8148,14987.0
2020-03-06 09:40:00,103.42,103.54,102.6,102.6,21401.0,95.6391,95.7501,94.8808,94.8808,21401.0
2020-03-06 09:45:00,102.57,102.79,102.16,102.16,29402.0,94.853,95.0565,94.4739,94.4739,29402.0
2020-03-06 09:50:00,102.11,102.31,101.82,102.23,41666.0,94.4277,94.6126,94.1595,94.5386,41666.0
2020-03-06 09:55:00,102.24,102.46,101.76,102.4,29712.0,94.5479,94.7513,94.104,94.6958,29712.0
2020-03-06 10:00:00,102.48,102.89,102.46,102.68,19323.0,94.7698,95.149,94.7513,94.9548,19323.0
2020-03-06 10:05:00,102.73,102.83,102.14,102.14,21404.0,95.001,95.0935,94.4554,94.4554,21404.0
2020-03-06 10:10:00,102.04,102.64,101.93,102.56,19804.0,94.3629,94.9178,94.2612,94.8438,19804.0
2020-03-06 10:15:00,102.59,102.82,102.5,102.5,12771.0,94.8715,95.0842,94.7883,94.7883,12771.0
2020-03-06 10:20:00,102.47,102.67,102.25,102.65,11400.0,94.7606,94.9455,94.5571,94.927,11400.0
2020-03-06 10:25:00,102.7,103.51,102.7,103.47,20505.0,94.9733,95.7223,94.9733,95.6853,20505.0
2020-03-06 10:30:00,103.42,103.75,103.36,103.43,18978.0,95.6391,95.9443,95.5836,95.6483,18978.0
2020-03-06 10:35:00,103.42,103.79,103.1,103.79,13100.0,95.6391,95.9813,95.3432,95.9813,13100.0
2020-03-06 10:40:00,103.75,104.1,103.57,103.9,24076.0,95.9443,96.2679,95.7778,96.083,24076.0
2020-03-06 10:45:00,103.92,104.33,103.82,104.3,24885.0,96.1015,96.4806,96.009,96.4529,24885.0
2020-03-06 10:50:00,104.36,104.38,104.05,104.32,16909.0,96.5084,96.5269,96.2217,96.4714,16909.0
2020-03-06 10:55:00,104.33,104.44,104.05,104.43,21042.0,96.4806,96.5824,96.2217,96.5731,21042.0
2020-03-06 11:00:00,104.51,104.64,104.13,104.18,14738.0,96.6471,96.7673,96.2957,96.3419,14738.0
2020-03-06 11:05:00,104.25,104.41,104.21,104.36,32247.0,96.4066,96.5546,96.3697,96.5084,32247.0
2020-03-06 11:10:00,104.36,104.64,104.2,104.41,38235.0,96.5084,96.7673,96.3604,96.5546,38235.0
2020-03-06 11:15:00,104.43,104.71,104.31,104.51,16618.0,96.5731,96.832,96.4621,96.6471,16618.0
2020-03-06 11:20:00,104.59,104.65,104.26,104.34,19455.0,96.7211,96.7766,96.4159,96.4899,19455.0
2020-03-06 11:25:00,104.31,104.73,104.23,104.68,16694.0,96.4621,96.8505,96.3882,96.8043,16694.0
2020-03-06 11:30:00,104.73,105.18,104.73,105.01,10987.0,96.8505,97.2667,96.8505,97.1095,10987.0
2020-03-06 11:35:00,104.98,105.39,104.91,105.39,13356.0,97.0817,97.4609,97.017,97.4609,13356.0
2020-03-06 11:40:00,105.36,105.38,104.79,104.89,27593.0,97.4331,97.4516,96.906,96.9985,27593.0
2020-03-06 11:45:00,104.87,104.87,104.52,104.52,19793.0,96.98,96.98,96.6563,96.6563,19793.0
2020-03-06 11:50:00,104.57,104.85,104.52,104.72,16965.0,96.7026,96.9615,96.6563,96.8413,16965.0
2020-03-06 11:55:00,104.8,104.93,104.69,104.89,9739.0,96.9153,97.0355,96.8135,96.9985,9739.0
2020-03-06 12:00:00,104.91,104.91,104.48,104.51,9734.0,97.017,97.017,96.6193,96.6471,9734.0
2020-03-06 12:05:00,104.48,104.66,104.34,104.58,14062.0,96.6193,96.7858,96.4899,96.7118,14062.0
2020-03-06 12:10:00,104.58,104.76,104.48,104.64,36398.0,96.7118,96.8783,96.6193,96.7673,36398.0
2020-03-06 12:15:00,104.63,104.76,104.45,104.49,35466.0,96.7581,96.8783,96.5916,96.6286,35466.0
2020-03-06 12:20:00,104.51,104.73,104.48,104.65,11461.0,96.6471,96.8505,96.6193,96.7766,11461.0
2020-03-06 12:25:00,104.64,104.67,104.5,104.63,14152.0,96.7673,96.795,96.6378,96.7581,14152.0
2020-03-06 12:30:00,104.64,105.16,104.59,105.16,7502.0,96.7673,97.2482,96.7211,97.2482,7502.0
2020-03-06 12:35:00,105.22,105.56,105.07,105.39,16092.0,97.3037,97.6181,97.165,97.4609,16092.0
2020-03-06 12:40:00,105.38,105.53,105.26,105.53,8135.0,97.4516,97.5903,97.3407,97.5903,8135.0
2020-03-06 12:45:00,105.51,105.68,105.33,105.37,101848.0,97.5718,97.7291,97.4054,97.4424,101848.0
2020-03-06 12:50:00,105.39,105.54,105.21,105.42,33292.0,97.4609,97.5996,97.2944,97.4886,33292.0
2020-03-06 12:55:00,105.48,105.62,105.4,105.49,31820.0,97.5441,97.6736,97.4701,97.5534,31820.0
2020-03-06 13:00:00,105.47,105.76,105.45,105.72,38908.0,97.5349,97.803,97.5164,97.766,38908.0
2020-03-06 13:05:00,105.69,105.92,105.63,105.7,25166.0,97.7383,97.951,97.6828,97.7476,25166.0
2020-03-06 13:10:00,105.71,105.84,105.56,105.64,17768.0,97.7568,97.877,97.6181,97.6921,17768.0
2020-03-06 13:15:00,105.65,105.85,105.61,105.78,12705.0,97.7013,97.8863,97.6643,97.8215,12705.0
2020-03-06 13:20:00,105.8,106.23,105.8,106.15,15360.0,97.84,98.2377,97.84,98.1637,15360.0
2020-03-06 13:25:00,106.12,106.12,105.66,105.7,18024.0,98.136,98.136,97.7106,97.7476,18024.0
2020-03-06 13:30:00,105.67,105.82,105.4,105.45,9265.0,97.7198,97.8585,97.4701,97.5164,9265.0
2020-03-06 13:35:00,105.49,105.64,105.27,105.57,9058.0,97.5534,97.6921,97.3499,97.6273,9058.0
2020-03-06 13:40:00,105.54,105.71,105.31,105.37,13128.0,97.5996,97.7568,97.3869,97.4424,13128.0
2020-03-06 13:45:00,105.33,105.33,104.96,105.03,13387.0,97.4054,97.4054,97.0632,97.128,13387.0
2020-03-06 13:50:00,105.08,105.19,104.68,104.68,38645.0,97.1742,97.2759,96.8043,96.8043,38645.0
2020-03-06 13:55:00,104.81,104.93,104.72,104.83,6758.0,96.9245,97.0355,96.8413,96.943,6758.0
2020-03-06 14:00:00,104.86,104.86,104.56,104.58,30066.0,96.9708,96.9708,96.6933,96.7118,30066.0
2020-03-06 14:05:00,104.63,104.84,104.47,104.63,30054.0,96.7581,96.9523,96.6101,96.7581,30054.0
2020-03-06 14:10:00,104.67,104.98,104.6,104.86,58123.0,96.795,97.0817,96.7303,96.9708,58123.0
2020-03-06 14:15:00,104.83,104.93,104.41,104.57,67076.0,96.943,97.0355,96.5546,96.7026,67076.0
2020-03-06 14:20:00,104.57,104.85,104.44,104.78,15913.0,96.7026,96.9615,96.5824,96.8968,15913.0
2020-03-06 14:25:00,104.82,105.08,104.82,104.89,9082.0,96.9338,97.1742,96.9338,96.9985,9082.0
2020-03-06 14:30:00,104.92,105.02,104.56,104.58,21696.0,97.0262,97.1187,96.6933,96.7118,21696.0
2020-03-06 14:35:00,104.57,104.63,104.15,104.19,23695.0,96.7026,96.7581,96.3142,96.3512,23695.0
2020-03-06 14:40:00,104.21,104.21,103.74,103.75,51463.0,96.3697,96.3697,95.935,95.9443,51463.0
2020-03-06 14:45:00,103.74,104.0,103.36,103.39,33643.0,95.935,96.1755,95.5836,95.6113,33643.0
2020-03-06 14:50:00,103.37,103.44,103.16,103.44,57577.0,95.5929,95.6576,95.3987,95.6576,57577.0
2020-03-06 14:55:00,103.48,103.66,103.39,103.39,23171.0,95.6946,95.861,95.6113,95.6113,23171.0
2020-03-06 15:00:00,103.38,103.51,103.07,103.21,17930.0,95.6021,95.7223,95.3154,95.4449,17930.0
2020-03-06 15:05:00,103.18,103.34,102.9,103.0,14874.0,95.4171,95.5651,95.1582,95.2507,14874.0
2020-03-06 15:10:00,102.94,103.59,102.94,103.27,21050.0,95.1952,95.7963,95.1952,95.5004,21050.0
2020-03-06 15:15:00,103.27,104.08,103.25,104.03,32381.0,95.5004,96.2494,95.4819,96.2032,32381.0
2020-03-06 15:20:00,104.03,104.12,103.79,104.12,33864.0,96.2032,96.2864,95.9813,96.2864,33864.0
2020-03-06 15:25:00,104.14,104.27,103.79,103.85,40799.0,96.3049,96.4251,95.9813,96.0367,40799.0
2020-03-06 15:30:00,103.83,104.71,103.72,104.6,37410.0,96.0182,96.832,95.9165,96.7303,37410.0
2020-03-06 15:35:00,104.6,104.94,104.19,104.2,25554.0,96.7303,97.0447,96.3512,96.3604,25554.0
2020-03-06 15:40:00,104.19,104.9,104.11,104.9,33450.0,96.3512,97.0077,96.2772,97.0077,33450.0
2020-03-06 15:45:00,104.88,105.19,104.61,104.94,45065.0,96.9892,97.2759,96.7396,97.0447,45065.0
2020-03-06 15:50:00,104.93,105.87,104.9,105.6,73190.0,97.0355,97.9048,97.0077,97.6551,73190.0
2020-03-06 15:55:00,105.61,106.11,105.55,105.66,165433.0,97.6643,98.1267,97.6088,97.7106,165433.0
2020-03-09 09:30:00,98.33,98.95,97.9,98.58,61574.0,90.932,91.5054,90.5344,91.1632,61574.0
2020-03-09 09:35:00,98.58,98.58,98.58,98.58,0.0,91.1632,91.1632,91.1632,91.1632,0.0
2020-03-09 09:40:00,98.58,98.58,98.58,98.58,0.0,91.1632,91.1632,91.1632,91.1632,0.0
2020-03-09 09:45:00,98.58,98.58,98.58,98.58,0.0,91.1632,91.1632,91.1632,91.1632,0.0
2020-03-09 09:50:00,98.7,100.0,98.58,99.76,12145.0,91.2742,92.4764,91.1632,92.2545,12145.0
2020-03-09 09:55:00,99.92,101.55,99.64,100.59,35726.0,92.4024,93.9098,92.1435,93.022,35726.0
2020-03-09 10:00:00,100.4,100.4,99.63,99.71,25876.0,92.8463,92.8463,92.1342,92.2082,25876.0
2020-03-09 10:05:00,99.75,100.9,99.66,100.74,6492.0,92.2452,93.3087,92.162,93.1607,6492.0
2020-03-09 10:10:00,101.01,101.01,100.2,100.49,25753.0,93.4104,93.4104,92.6614,92.9295,25753.0
2020-03-09 10:15:00,100.49,101.05,100.4,100.91,27329.0,92.9295,93.4474,92.8463,93.3179,27329.0
2020-03-09 10:20:00,100.88,100.99,100.4,100.53,42684.0,93.2902,93.3919,92.8463,92.9665,42684.0
2020-03-09 10:25:00,100.61,101.17,100.39,100.85,34686.0,93.0405,93.5584,92.8371,93.2624,34686.0
2020-03-09 10:30:00,100.87,101.64,100.81,101.42,40151.0,93.2809,93.993,93.2255,93.7896,40151.0
2020-03-09 10:35:00,101.4,101.45,100.87,101.3,38265.0,93.7711,93.8173,93.2809,93.6786,38265.0
2020-03-09 10:40:00,101.32,101.53,101.09,101.29,31286.0,93.6971,93.8913,93.4844,93.6693,31286.0
2020-03-09 10:45:00,101.33,101.43,100.89,100.92,38647.0,93.7063,93.7988,93.2994,93.3272,38647.0
2020-03-09 10:50:00,100.9,100.98,100.46,100.48,27737.0,93.3087,93.3827,92.9018,92.9203,27737.0
2020-03-09 10:55:00,100.45,100.48,99.99,100.05,55220.0,92.8925,92.9203,92.4672,92.5226,55220.0
2020-03-09 11:00:00,100.02,100.36,100.0,100.15,43618.0,92.4949,92.8093,92.4764,92.6151,43618.0
2020-03-09 11:05:00,100.14,100.25,100.0,100.18,13949.0,92.6059,92.7076,92.4764,92.6429,13949.0
2020-03-09 11:10:00,100.18,100.44,100.14,100.21,10817.0,92.6429,92.8833,92.6059,92.6706,10817.0
2020-03-09 11:15:00,100.15,100.8,100.15,100.67,18496.0,92.6151,93.2162,92.6151,93.096,18496.0
2020-03-09 11:20:00,100.6,100.85,100.48,100.71,14815.0,93.0313,93.2624,92.9203,93.133,14815.0
2020-03-09 11:25:00,100.65,100.99,100.45,100.88,25465.0,93.0775,93.3919,92.8925,93.2902,25465.0
2020-03-09 11:30:00,100.91,100.94,100.63,100.86,69692.0,93.3179,93.3457,93.059,93.2717,69692.0
2020-03-09 11:35:00,100.86,101.41,100.82,101.3,45347.0,93.2717,93.7803,93.2347,93.6786,45347.0
2020-03-09 11:40:00,101.3,101.72,101.23,101.72,23803.0,93.6786,94.067,93.6139,94.067,23803.0
2020-03-09 11:45:00,101.71,102.09,101.59,102.08,17906.0,94.0577,94.4092,93.9468,94.3999,17906.0
2020-03-09 11:50:00,102.07,102.17,101.62,101.73,21116.0,94.3907,94.4831,93.9745,94.0762,21116.0
2020-03-09 11:55:00,101.73,101.76,101.38,101.39,26513.0,94.0762,94.104,93.7526,93.7618,26513.0
2020-03-09 12:00:00,101.39,101.45,100.76,100.9,22709.0,93.7618,93.8173,93.1792,93.3087,22709.0
2020-03-09 12:05:00,100.86,101.41,100.86,101.3,17658.0,93.2717,93.7803,93.2717,93.6786,17658.0
2020-03-09 12:10:00,101.33,101.48,101.23,101.29,16704.0,93.7063,93.8451,93.6139,93.6693,16704.0
2020-03-09 12:15:00,101.35,101.48,101.01,101.1,18621.0,93.7248,93.8451,93.4104,93.4936,18621.0
2020-03-09 12:20:00,101.1,101.26,100.93,101.1,14829.0,93.4936,93.6416,93.3364,93.4936,14829.0
2020-03-09 12:25:00,101.05,101.11,100.58,100.58,24689.0,93.4474,93.5029,93.0128,93.0128,24689.0
2020-03-09 12:30:00,100.56,100.84,100.24,100.29,51209.0,92.9943,93.2532,92.6983,92.7446,51209.0
2020-03-09 12:35:00,100.3,100.32,100.0,100.2,28675.0,92.7538,92.7723,92.4764,92.6614,28675.0
2020-03-09 12:40:00,100.17,100.3,99.9,100.04,75822.0,92.6336,92.7538,92.3839,92.5134,75822.0
2020-03-09 12:45:00,100.07,100.09,99.68,100.06,34113.0,92.5411,92.5596,92.1805,92.5319,34113.0
2020-03-09 12:50:00,100.11,100.34,100.0,100.15,13276.0,92.5781,92.7908,92.4764,92.6151,13276.0
2020-03-09 12:55:00,100.07,100.18,99.99,100.12,25423.0,92.5411,92.6429,92.4672,92.5874,25423.0
2020-03-09 13:00:00,100.0,100.36,99.99,100.0,23485.0,92.4764,92.8093,92.4672,92.4764,23485.0
2020-03-09 13:05:00,100.0,100.32,99.89,100.07,29285.0,92.4764,92.7723,92.3747,92.5411,29285.0
2020-03-09 13:10:00,100.01,100.31,100.0,100.3,24903.0,92.4856,92.7631,92.4764,92.7538,24903.0
2020-03-09 13:15:00,100.26,100.27,99.94,100.11,26851.0,92.7168,92.7261,92.4209,92.5781,26851.0
2020-03-09 13:20:00,100.0,100.2,99.84,100.2,19170.0,92.4764,92.6614,92.3284,92.6614,19170.0
2020-03-09 13:25:00,100.24,100.24,100.0,100.11,16493.0,92.6983,92.6983,92.4764,92.5781,16493.0
2020-03-09 13:30:00,100.09,100.09,99.67,99.7,25638.0,92.5596,92.5596,92.1712,92.199,25638.0
2020-03-09 13:35:00,99.76,99.78,99.4,99.41,12823.0,92.2545,92.273,91.9215,91.9308,12823.0
2020-03-09 13:40:00,99.38,99.52,99.08,99.22,15327.0,91.903,92.0325,91.6256,91.7551,15327.0
2020-03-09 13:45:00,99.25,99.52,99.11,99.52,20931.0,91.7828,92.0325,91.6534,92.0325,20931.0
2020-03-09 13:50:00,99.49,99.49,99.16,99.2,51320.0,92.0048,92.0048,91.6996,91.7366,51320.0
2020-03-09 13:55:00,99.18,99.34,99.06,99.21,59154.0,91.7181,91.8661,91.6071,91.7458,59154.0
2020-03-09 14:00:00,99.21,99.27,98.52,98.53,76872.0,91.7458,91.8013,91.1077,91.117,76872.0
2020-03-09 14:05:00,98.55,98.56,98.07,98.11,45831.0,91.1355,91.1447,90.6916,90.7286,45831.0
2020-03-09 14:10:00,98.11,98.61,98.05,98.61,20562.0,90.7286,91.191,90.6731,91.191,20562.0
2020-03-09 14:15:00,98.64,99.35,98.64,99.25,19806.0,91.2187,91.8753,91.2187,91.7828,19806.0
2020-03-09 14:20:00,99.25,99.51,99.06,99.15,20403.0,91.7828,92.0233,91.6071,91.6904,20403.0
2020-03-09 14:25:00,99.1,99.14,98.5,98.5,31977.0,91.6441,91.6811,91.0893,91.0893,31977.0
2020-03-09 14:30:00,98.56,98.57,98.2,98.39,27365.0,91.1447,91.154,90.8118,90.9875,27365.0
2020-03-09 14:35:00,98.3,98.48,97.85,98.48,36733.0,90.9043,91.0708,90.4882,91.0708,36733.0
2020-03-09 14:40:00,98.48,98.68,97.62,97.8,44479.0,91.0708,91.2557,90.2755,90.4419,44479.0
2020-03-09 14:45:00,97.8,98.47,97.69,97.95,48261.0,90.4419,91.0615,90.3402,90.5806,48261.0
2020-03-09 14:50:00,97.87,98.9,97.87,98.88,26829.0,90.5067,91.4592,90.5067,91.4407,26829.0
2020-03-09 14:55:00,98.87,99.24,98.78,98.99,14933.0,91.4314,91.7736,91.3482,91.5424,14933.0
2020-03-09 15:00:00,98.96,99.42,98.48,99.3,29602.0,91.5146,91.94,91.0708,91.8291,29602.0
2020-03-09 15:05:00,99.34,99.59,99.11,99.39,24860.0,91.8661,92.0972,91.6534,91.9123,24860.0
2020-03-09 15:10:00,99.21,99.32,98.86,98.97,53190.0,91.7458,91.8476,91.4222,91.5239,53190.0
2020-03-09 15:15:00,98.97,99.59,98.83,99.11,47390.0,91.5239,92.0972,91.3944,91.6534,47390.0
2020-03-09 15:20:00,99.15,99.74,98.94,99.67,31702.0,91.6904,92.236,91.4961,92.1712,31702.0
2020-03-09 15:25:00,99.72,100.38,99.7,99.81,39020.0,92.2175,92.8278,92.199,92.3007,39020.0
2020-03-09 15:30:00,99.77,99.92,99.19,99.19,40644.0,92.2637,92.4024,91.7273,91.7273,40644.0
2020-03-09 15:35:00,99.24,100.12,99.24,99.88,54335.0,91.7736,92.5874,91.7736,92.3654,54335.0
2020-03-09 15:40:00,99.94,100.28,99.77,100.11,199004.0,92.4209,92.7353,92.2637,92.5781,199004.0
2020-03-09 15:45:00,100.1,100.59,99.71,100.36,70974.0,92.5689,93.022,92.2082,92.8093,70974.0
2020-03-09 15:50:00,100.21,100.49,99.63,100.49,167400.0,92.6706,92.9295,92.1342,92.9295,167400.0
2020-03-09 15:55:00,100.41,100.64,99.6,99.66,386363.0,92.8556,93.0682,92.1065,92.162,386363.0
2020-03-10 09:30:00,102.72,102.76,101.96,102.75,41270.0,94.9918,95.0287,94.2889,95.0195,41270.0
2020-03-10 09:35:00,102.92,103.12,102.57,102.89,14295.0,95.1767,95.3617,94.853,95.149,14295.0
2020-03-10 09:40:00,102.8,102.84,102.47,102.66,19700.0,95.0657,95.1027,94.7606,94.9363,19700.0
2020-03-10 09:45:00,102.68,102.71,102.09,102.23,91392.0,94.9548,94.9825,94.4092,94.5386,91392.0
2020-03-10 09:50:00,102.17,102.69,102.14,102.52,78422.0,94.4831,94.964,94.4554,94.8068,78422.0
2020-03-10 09:55:00,102.51,102.92,102.48,102.52,37895.0,94.7976,95.1767,94.7698,94.8068,37895.0
2020-03-10 10:00:00,102.61,103.46,102.4,103.29,10834.0,94.89,95.6761,94.6958,95.5189,10834.0
2020-03-10 10:05:00,103.29,103.48,103.01,103.42,14950.0,95.5189,95.6946,95.2599,95.6391,14950.0
2020-03-10 10:10:00,103.51,103.8,103.44,103.63,44386.0,95.7223,95.9905,95.6576,95.8333,44386.0
2020-03-10 10:15:00,103.64,103.78,103.2,103.6,23077.0,95.8425,95.972,95.4356,95.8055,23077.0
2020-03-10 10:20:00,103.63,103.92,103.25,103.35,26835.0,95.8333,96.1015,95.4819,95.5744,26835.0
2020-03-10 10:25:00,103.31,103.31,102.97,103.03,23547.0,95.5374,95.5374,95.2229,95.2784,23547.0
2020-03-10 10:30:00,103.07,103.09,102.73,102.84,36553.0,95.3154,95.3339,95.001,95.1027,36553.0
2020-03-10 10:35:00,102.89,103.12,102.77,103.08,24307.0,95.149,95.3617,95.038,95.3247,24307.0
2020-03-10 10:40:00,103.16,103.27,102.94,103.18,32330.0,95.3987,95.5004,95.1952,95.4171,32330.0
2020-03-10 10:45:00,103.18,103.35,103.05,103.14,44947.0,95.4171,95.5744,95.2969,95.3802,44947.0
2020-03-10 10:50:00,103.14,103.22,102.65,102.65,27344.0,95.3802,95.4541,94.927,94.927,27344.0
2020-03-10 10:55:00,102.71,102.99,102.28,102.33,25027.0,94.9825,95.2414,94.5849,94.6311,25027.0
2020-03-10 11:00:00,102.33,102.48,102.08,102.38,16294.0,94.6311,94.7698,94.3999,94.6773,16294.0
2020-03-10 11:05:00,102.38,102.76,102.33,102.69,21498.0,94.6773,95.0287,94.6311,94.964,21498.0
2020-03-10 11:10:00,102.66,102.67,101.87,101.88,15280.0,94.9363,94.9455,94.2057,94.215,15280.0
2020-03-10 11:15:00,101.84,101.96,101.44,101.52,14252.0,94.178,94.2889,93.8081,93.882,14252.0
2020-03-10 11:20:00,101.45,101.45,100.59,100.64,60294.0,93.8173,93.8173,93.022,93.0682,60294.0
2020-03-10 11:25:00,100.67,100.71,99.95,99.95,27900.0,93.096,93.133,92.4302,92.4302,27900.0
2020-03-10 11:30:00,100.0,100.17,99.7,99.73,25115.0,92.4764,92.6336,92.199,92.2267,25115.0
2020-03-10 11:35:00,99.83,99.9,99.31,99.89,16518.0,92.3192,92.3839,91.8383,92.3747,16518.0
2020-03-10 11:40:00,99.96,100.39,99.58,100.34,14572.0,92.4394,92.8371,92.088,92.7908,14572.0
2020-03-10 11:45:00,100.28,100.86,100.27,100.61,41431.0,92.7353,93.2717,92.7261,93.0405,41431.0
2020-03-10 11:50:00,100.72,100.83,99.73,99.81,59333.0,93.1422,93.244,92.2267,92.3007,59333.0
2020-03-10 11:55:00,99.82,100.0,99.53,99.8,24424.0,92.3099,92.4764,92.0418,92.2914,24424.0
2020-03-10 12:00:00,99.92,100.82,99.92,100.39,18899.0,92.4024,93.2347,92.4024,92.8371,18899.0
2020-03-10 12:05:00,100.33,100.56,100.14,100.38,29649.0,92.7816,92.9943,92.6059,92.8278,29649.0
2020-03-10 12:10:00,100.54,101.1,100.41,101.0,15143.0,92.9758,93.4936,92.8556,93.4012,15143.0
2020-03-10 12:15:00,101.01,101.23,100.83,100.98,12961.0,93.4104,93.6139,93.244,93.3827,12961.0
2020-03-10 12:20:00,100.98,100.99,100.68,100.96,17632.0,93.3827,93.3919,93.1052,93.3642,17632.0
2020-03-10 12:25:00,100.98,101.18,100.84,100.9,29772.0,93.3827,93.5676,93.2532,93.3087,29772.0
2020-03-10 12:30:00,100.88,100.88,99.85,100.03,44481.0,93.2902,93.2902,92.3377,92.5041,44481.0
2020-03-10 12:35:00,99.96,100.49,99.81,100.42,31318.0,92.4394,92.9295,92.3007,92.8648,31318.0
2020-03-10 12:40:00,100.37,100.92,100.02,100.92,31219.0,92.8186,93.3272,92.4949,93.3272,31219.0
2020-03-10 12:45:00,100.89,101.1,100.65,100.96,30524.0,93.2994,93.4936,93.0775,93.3642,30524.0
2020-03-10 12:50:00,100.88,101.33,100.7,101.27,21159.0,93.2902,93.7063,93.1237,93.6508,21159.0
2020-03-10 12:55:00,101.3,101.36,100.77,100.81,36060.0,93.6786,93.7341,93.1885,93.2255,36060.0
2020-03-10 13:00:00,100.81,100.83,100.21,100.37,30333.0,93.2255,93.244,92.6706,92.8186,30333.0
2020-03-10 13:05:00,100.46,100.97,100.22,100.92,16697.0,92.9018,93.3734,92.6798,93.3272,16697.0
2020-03-10 13:10:00,100.95,101.1,100.7,101.03,20488.0,93.3549,93.4936,93.1237,93.4289,20488.0
2020-03-10 13:15:00,100.99,101.19,100.8,101.07,21271.0,93.3919,93.5769,93.2162,93.4659,21271.0
2020-03-10 13:20:00,101.13,101.39,100.97,100.98,24059.0,93.5214,93.7618,93.3734,93.3827,24059.0
2020-03-10 13:25:00,100.98,100.99,100.44,100.6,32797.0,93.3827,93.3919,92.8833,93.0313,32797.0
2020-03-10 13:30:00,100.6,100.78,100.32,100.76,24642.0,93.0313,93.1977,92.7723,93.1792,24642.0
2020-03-10 13:35:00,100.74,100.74,100.1,100.16,24557.0,93.1607,93.1607,92.5689,92.6244,24557.0
2020-03-10 13:40:00,100.24,100.42,99.97,100.22,31568.0,92.6983,92.8648,92.4487,92.6798,31568.0
2020-03-10 13:45:00,100.2,100.2,99.76,99.84,31843.0,92.6614,92.6614,92.2545,92.3284,31843.0
2020-03-10 13:50:00,99.87,100.01,99.56,99.59,41611.0,92.3562,92.4856,92.0695,92.0972,41611.0
2020-03-10 13:55:00,99.59,99.71,99.42,99.6,30718.0,92.0972,92.2082,91.94,92.1065,30718.0
2020-03-10 14:00:00,99.64,99.64,99.34,99.45,31151.0,92.1435,92.1435,91.8661,91.9678,31151.0
2020-03-10 14:05:00,99.38,99.76,99.16,99.76,32655.0,91.903,92.2545,91.6996,92.2545,32655.0
2020-03-10 14:10:00,99.78,100.1,99.59,100.01,29708.0,92.273,92.5689,92.0972,92.4856,29708.0
2020-03-10 14:15:00,99.99,100.17,99.85,99.91,27319.0,92.4672,92.6336,92.3377,92.3932,27319.0
2020-03-10 14:20:00,99.9,100.05,99.18,99.18,25664.0,92.3839,92.5226,91.7181,91.7181,25664.0
2020-03-10 14:25:00,99.16,99.7,98.95,99.57,28161.0,91.6996,92.199,91.5054,92.0788,28161.0
2020-03-10 14:30:00,99.63,99.83,99.44,99.75,19361.0,92.1342,92.3192,91.9585,92.2452,19361.0
2020-03-10 14:35:00,99.8,100.02,99.69,99.77,24587.0,92.2914,92.4949,92.1897,92.2637,24587.0
2020-03-10 14:40:00,99.77,100.42,99.7,100.35,25543.0,92.2637,92.8648,92.199,92.8001,25543.0
2020-03-10 14:45:00,100.36,100.89,100.27,100.87,23128.0,92.8093,93.2994,92.7261,93.2809,23128.0
2020-03-10 14:50:00,100.87,100.87,100.47,100.72,28381.0,93.2809,93.2809,92.911,93.1422,28381.0
2020-03-10 14:55:00,100.73,100.84,100.34,100.7,28091.0,93.1515,93.2532,92.7908,93.1237,28091.0
2020-03-10 15:00:00,100.81,101.31,100.57,101.26,32148.0,93.2255,93.6878,93.0035,93.6416,32148.0
2020-03-10 15:05:00,101.29,101.45,101.06,101.1,25283.0,93.6693,93.8173,93.4566,93.4936,25283.0
2020-03-10 15:10:00,101.13,101.47,101.06,101.38,28741.0,93.5214,93.8358,93.4566,93.7526,28741.0
2020-03-10 15:15:00,101.45,102.22,101.08,102.12,41166.0,93.8173,94.5294,93.4751,94.4369,41166.0
2020-03-10 15:20:00,102.11,102.4,101.93,102.06,29000.0,94.4277,94.6958,94.2612,94.3814,29000.0
2020-03-10 15:25:00,102.05,102.07,101.39,101.73,57797.0,94.3722,94.3907,93.7618,94.0762,57797.0
2020-03-10 15:30:00,101.75,102.26,101.32,101.74,80437.0,94.0947,94.5664,93.6971,94.0855,80437.0
2020-03-10 15:35:00,101.71,102.44,101.69,102.32,52186.0,94.0577,94.7328,94.0393,94.6219,52186.0
2020-03-10 15:40:00,102.27,102.32,101.43,101.48,91086.0,94.5756,94.6219,93.7988,93.8451,91086.0
2020-03-10 15:45:00,101.44,102.4,101.42,102.38,48924.0,93.8081,94.6958,93.7896,94.6773,48924.0
2020-03-10 15:50:00,102.35,102.84,102.28,102.79,99714.0,94.6496,95.1027,94.5849,95.0565,99714.0
2020-03-10 15:55:00,102.81,103.2,102.49,103.09,216826.0,95.075,95.4356,94.7791,95.3339,216826.0
2020-03-11 09:30:00,100.43,100.71,100.03,100.44,44997.0,92.874,93.133,92.5041,92.8833,44997.0
2020-03-11 09:35:00,100.44,100.68,99.85,99.86,10868.0,92.8833,93.1052,92.3377,92.3469,10868.0
2020-03-11 09:40:00,99.77,100.44,99.65,100.25,12010.0,92.2637,92.8833,92.1527,92.7076,12010.0
2020-03-11 09:45:00,100.27,100.41,99.77,100.1,13891.0,92.7261,92.8556,92.2637,92.5689,13891.0
2020-03-11 09:50:00,100.05,100.31,99.75,100.09,15293.0,92.5226,92.7631,92.2452,92.5596,15293.0
2020-03-11 09:55:00,100.14,100.23,99.7,100.23,13982.0,92.6059,92.6891,92.199,92.6891,13982.0
2020-03-11 10:00:00,100.24,100.32,99.7,99.75,22108.0,92.6983,92.7723,92.199,92.2452,22108.0
2020-03-11 10:05:00,99.78,100.5,99.7,100.42,19433.0,92.273,92.9388,92.199,92.8648,19433.0
2020-03-11 10:10:00,100.41,100.5,100.16,100.39,17184.0,92.8556,92.9388,92.6244,92.8371,17184.0
2020-03-11 10:15:00,100.37,100.42,100.06,100.26,14829.0,92.8186,92.8648,92.5319,92.7168,14829.0
2020-03-11 10:20:00,100.28,100.28,99.81,99.92,13180.0,92.7353,92.7353,92.3007,92.4024,13180.0
2020-03-11 10:25:00,99.94,100.08,99.56,99.62,13457.0,92.4209,92.5504,92.0695,92.125,13457.0
2020-03-11 10:30:00,99.56,100.13,99.47,100.11,14996.0,92.0695,92.5966,91.9863,92.5781,14996.0
2020-03-11 10:35:00,100.01,100.01,99.47,99.59,19063.0,92.4856,92.4856,91.9863,92.0972,19063.0
2020-03-11 10:40:00,99.55,99.73,99.33,99.42,9483.0,92.0603,92.2267,91.8568,91.94,9483.0
2020-03-11 10:45:00,99.42,99.83,99.26,99.36,9556.0,91.94,92.3192,91.7921,91.8846,9556.0
2020-03-11 10:50:00,99.41,99.51,99.24,99.34,10837.0,91.9308,92.0233,91.7736,91.8661,10837.0
2020-03-11 10:55:00,99.32,99.66,99.08,99.48,15153.0,91.8476,92.162,91.6256,91.9955,15153.0
2020-03-11 11:00:00,99.53,100.11,99.52,99.65,15740.0,92.0418,92.5781,92.0325,92.1527,15740.0
2020-03-11 11:05:00,99.66,99.74,99.31,99.74,8099.0,92.162,92.236,91.8383,92.236,8099.0
2020-03-11 11:10:00,99.8,100.09,99.68,99.79,13295.0,92.2914,92.5596,92.1805,92.2822,13295.0
2020-03-11 11:15:00,99.78,99.82,99.26,99.33,19212.0,92.273,92.3099,91.7921,91.8568,19212.0
2020-03-11 11:20:00,99.33,99.38,98.84,98.85,20062.0,91.8568,91.903,91.4037,91.4129,20062.0
2020-03-11 11:25:00,98.86,99.09,98.7,98.95,38624.0,91.4222,91.6349,91.2742,91.5054,38624.0
2020-03-11 11:30:00,98.92,99.49,98.9,99.36,26863.0,91.4777,92.0048,91.4592,91.8846,26863.0
2020-03-11 11:35:00,99.31,99.76,99.2,99.72,18340.0,91.8383,92.2545,91.7366,92.2175,18340.0
2020-03-11 11:40:00,99.71,99.75,99.22,99.4,55587.0,92.2082,92.2452,91.7551,91.9215,55587.0
2020-03-11 11:45:00,99.47,99.7,99.33,99.64,32792.0,91.9863,92.199,91.8568,92.1435,32792.0
2020-03-11 11:50:00,99.69,99.83,99.35,99.45,21326.0,92.1897,92.3192,91.8753,91.9678,21326.0
2020-03-11 11:55:00,99.47,99.86,99.39,99.81,14128.0,91.9863,92.3469,91.9123,92.3007,14128.0
2020-03-11 12:00:00,99.8,100.12,99.54,100.12,8230.0,92.2914,92.5874,92.051,92.5874,8230.0
2020-03-11 12:05:00,100.21,100.54,100.12,100.41,7440.0,92.6706,92.9758,92.5874,92.8556,7440.0
2020-03-11 12:10:00,100.43,100.59,100.27,100.45,12699.0,92.874,93.022,92.7261,92.8925,12699.0
2020-03-11 12:15:00,100.45,100.87,100.4,100.76,18617.0,92.8925,93.2809,92.8463,93.1792,18617.0
2020-03-11 12:20:00,100.81,100.96,100.47,100.53,17059.0,93.2255,93.3642,92.911,92.9665,17059.0
2020-03-11 12:25:00,100.58,100.58,99.8,99.86,23031.0,93.0128,93.0128,92.2914,92.3469,23031.0
2020-03-11 12:30:00,99.83,99.93,99.58,99.81,24402.0,92.3192,92.4117,92.088,92.3007,24402.0
2020-03-11 12:35:00,99.8,99.84,99.37,99.48,34186.0,92.2914,92.3284,91.8938,91.9955,34186.0
2020-03-11 12:40:00,99.45,99.61,99.05,99.17,19913.0,91.9678,92.1157,91.5979,91.7088,19913.0
2020-03-11 12:45:00,99.2,99.36,99.05,99.25,20100.0,91.7366,91.8846,91.5979,91.7828,20100.0
2020-03-11 12:50:00,99.31,99.59,99.09,99.09,14339.0,91.8383,92.0972,91.6349,91.6349,14339.0
2020-03-11 12:55:00,99.08,99.48,98.93,99.42,33479.0,91.6256,91.9955,91.4869,91.94,33479.0
2020-03-11 13:00:00,99.35,99.35,99.04,99.27,26831.0,91.8753,91.8753,91.5886,91.8013,26831.0
2020-03-11 13:05:00,99.29,99.43,99.03,99.08,12350.0,91.8198,91.9493,91.5794,91.6256,12350.0
2020-03-11 13:10:00,99.1,99.53,99.09,99.46,10657.0,91.6441,92.0418,91.6349,91.977,10657.0
2020-03-11 13:15:00,99.38,99.84,99.38,99.84,8525.0,91.903,92.3284,91.903,92.3284,8525.0
2020-03-11 13:20:00,99.82,99.95,99.52,99.59,7220.0,92.3099,92.4302,92.0325,92.0972,7220.0
2020-03-11 13:25:00,99.58,100.05,99.54,99.99,12912.0,92.088,92.5226,92.051,92.4672,12912.0
2020-03-11 13:30:00,99.98,100.15,99.7,99.7,5583.0,92.4579,92.6151,92.199,92.199,5583.0
2020-03-11 13:35:00,99.77,99.79,99.49,99.49,11054.0,92.2637,92.2822,92.0048,92.0048,11054.0
2020-03-11 13:40:00,99.43,99.44,99.11,99.29,11076.0,91.9493,91.9585,91.6534,91.8198,11076.0
2020-03-11 13:45:00,99.22,99.88,99.17,99.69,9006.0,91.7551,92.3654,91.7088,92.1897,9006.0
2020-03-11 13:50:00,99.67,99.68,99.45,99.65,14569.0,92.1712,92.1805,91.9678,92.1527,14569.0
2020-03-11 13:55:00,99.65,100.07,99.62,99.81,10762.0,92.1527,92.5411,92.125,92.3007,10762.0
2020-03-11 14:00:00,99.93,99.94,99.46,99.59,13971.0,92.4117,92.4209,91.977,92.0972,13971.0
2020-03-11 14:05:00,99.61,99.96,99.58,99.62,28043.0,92.1157,92.4394,92.088,92.125,28043.0
2020-03-11 14:10:00,99.68,99.8,99.61,99.66,23225.0,92.1805,92.2914,92.1157,92.162,23225.0
2020-03-11 14:15:00,99.68,99.89,99.61,99.64,15211.0,92.1805,92.3747,92.1157,92.1435,15211.0
2020-03-11 14:20:00,99.67,99.82,99.47,99.58,26174.0,92.1712,92.3099,91.9863,92.088,26174.0
2020-03-11 14:25:00,99.57,99.68,99.36,99.42,28111.0,92.0788,92.1805,91.8846,91.94,28111.0
2020-03-11 14:30:00,99.5,99.98,99.38,99.72,25957.0,92.014,92.4579,91.903,92.2175,25957.0
2020-03-11 14:35:00,99.77,99.89,99.47,99.87,15234.0,92.2637,92.3747,91.9863,92.3562,15234.0
2020-03-11 14:40:00,99.83,100.19,99.38,99.55,19047.0,92.3192,92.6521,91.903,92.0603,19047.0
2020-03-11 14:45:00,99.54,99.78,99.21,99.22,11768.0,92.051,92.273,91.7458,91.7551,11768.0
2020-03-11 14:50:00,99.25,99.55,98.95,99.14,17196.0,91.7828,92.0603,91.5054,91.6811,17196.0
2020-03-11 14:55:00,99.12,99.41,98.96,99.05,15363.0,91.6626,91.9308,91.5146,91.5979,15363.0
2020-03-11 15:00:00,99.03,99.09,98.63,98.67,21637.0,91.5794,91.6349,91.2095,91.2465,21637.0
2020-03-11 15:05:00,98.76,98.76,98.14,98.16,28114.0,91.3297,91.3297,90.7563,90.7748,28114.0
2020-03-11 15:10:00,98.16,98.3,97.96,98.16,37028.0,90.7748,90.9043,90.5899,90.7748,37028.0
2020-03-11 15:15:00,98.15,98.45,98.09,98.22,38928.0,90.7656,91.043,90.7101,90.8303,38928.0
2020-03-11 15:20:00,98.22,98.26,97.92,97.98,52370.0,90.8303,90.8673,90.5529,90.6084,52370.0
2020-03-11 15:25:00,98.05,98.84,98.02,98.77,35124.0,90.6731,91.4037,90.6454,91.3389,35124.0
2020-03-11 15:30:00,98.76,99.74,98.65,99.5,34634.0,91.3297,92.236,91.228,92.014,34634.0
2020-03-11 15:35:00,99.48,100.0,99.28,99.65,23630.0,91.9955,92.4764,91.8106,92.1527,23630.0
2020-03-11 15:40:00,99.66,99.97,99.21,99.37,30608.0,92.162,92.4487,91.7458,91.8938,30608.0
2020-03-11 15:45:00,99.42,99.79,99.08,99.48,24826.0,91.94,92.2822,91.6256,91.9955,24826.0
2020-03-11 15:50:00,99.33,99.62,98.38,99.12,88095.0,91.8568,92.125,90.9783,91.6626,88095.0
2020-03-11 15:55:00,99.25,99.58,98.87,98.93,126709.0,91.7828,92.088,91.4314,91.4869,126709.0
2020-03-12 09:30:00,93.57,94.52,92.48,93.92,104945.0,86.5302,87.4087,85.5222,86.8538,104945.0
2020-03-12 09:35:00,93.92,94.19,93.88,94.19,2328.0,86.8538,87.1035,86.8168,87.1035,2328.0
2020-03-12 09:40:00,94.19,94.19,94.19,94.19,0.0,87.1035,87.1035,87.1035,87.1035,0.0
2020-03-12 09:45:00,94.19,94.19,94.19,94.19,0.0,87.1035,87.1035,87.1035,87.1035,0.0
2020-03-12 09:50:00,94.19,94.19,94.19,94.19,0.0,87.1035,87.1035,87.1035,87.1035,0.0
2020-03-12 09:55:00,92.5,94.69,92.5,94.69,53685.0,85.5407,87.5659,85.5407,87.5659,53685.0
2020-03-12 10:00:00,94.46,94.59,92.97,93.31,108365.0,87.3532,87.4734,85.9753,86.2897,108365.0
2020-03-12 10:05:00,93.3,93.65,92.96,93.56,47885.0,86.2805,86.6041,85.9661,86.5209,47885.0
2020-03-12 10:10:00,93.27,94.88,93.27,94.57,36603.0,86.2527,87.7416,86.2527,87.4549,36603.0
2020-03-12 10:15:00,94.69,95.45,94.53,94.94,73005.0,87.5659,88.2687,87.4179,87.7971,73005.0
2020-03-12 10:20:00,94.88,95.48,94.62,95.48,41038.0,87.7416,88.2965,87.5012,88.2965,41038.0
2020-03-12 10:25:00,95.51,96.32,95.51,95.81,29456.0,88.3242,89.0733,88.3242,88.6016,29456.0
2020-03-12 10:30:00,95.81,96.91,95.53,96.74,29484.0,88.6016,89.6189,88.3427,89.4617,29484.0
2020-03-12 10:35:00,96.77,97.42,96.66,96.83,49620.0,89.4894,90.0905,89.3877,89.5449,49620.0
2020-03-12 10:40:00,96.89,97.16,96.3,96.34,61933.0,89.6004,89.8501,89.0548,89.0918,61933.0
2020-03-12 10:45:00,96.37,96.63,95.65,95.95,35130.0,89.1195,89.3599,88.4537,88.7311,35130.0
2020-03-12 10:50:00,95.98,96.56,95.88,96.54,42905.0,88.7588,89.2952,88.6664,89.2767,42905.0
2020-03-12 10:55:00,96.54,96.8,96.34,96.34,29543.0,89.2767,89.5172,89.0918,89.0918,29543.0
2020-03-12 11:00:00,96.34,96.34,95.21,95.55,28074.0,89.0918,89.0918,88.0468,88.3612,28074.0
2020-03-12 11:05:00,95.55,95.56,94.86,95.05,64182.0,88.3612,88.3704,87.7231,87.8988,64182.0
2020-03-12 11:10:00,95.0,95.12,94.79,94.83,24405.0,87.8526,87.9636,87.6584,87.6954,24405.0
2020-03-12 11:15:00,94.81,95.24,94.23,94.54,94357.0,87.6769,88.0745,87.1405,87.4272,94357.0
2020-03-12 11:20:00,94.57,94.64,94.12,94.64,31286.0,87.4549,87.5197,87.0388,87.5197,31286.0
2020-03-12 11:25:00,94.58,94.85,94.45,94.81,37387.0,87.4642,87.7139,87.344,87.6769,37387.0
2020-03-12 11:30:00,94.81,95.29,94.56,94.69,64171.0,87.6769,88.1208,87.4457,87.5659,64171.0
2020-03-12 11:35:00,94.73,95.02,94.3,94.64,52293.0,87.6029,87.8711,87.2052,87.5197,52293.0
2020-03-12 11:40:00,94.74,94.86,94.42,94.74,38573.0,87.6121,87.7231,87.3162,87.6121,38573.0
2020-03-12 11:45:00,94.77,94.77,94.24,94.29,30612.0,87.6399,87.6399,87.1498,87.196,30612.0
2020-03-12 11:50:00,94.2,94.38,93.78,94.33,46663.0,87.1128,87.2792,86.7244,87.233,46663.0
2020-03-12 11:55:00,94.37,94.77,94.15,94.72,35086.0,87.27,87.6399,87.0665,87.5936,35086.0
2020-03-12 12:00:00,94.68,94.74,93.88,93.96,29400.0,87.5567,87.6121,86.8168,86.8908,29400.0
2020-03-12 12:05:00,93.95,94.14,93.56,93.56,35370.0,86.8816,87.0573,86.5209,86.5209,35370.0
2020-03-12 12:10:00,93.59,93.59,93.16,93.38,35304.0,86.5487,86.5487,86.151,86.3545,35304.0
2020-03-12 12:15:00,93.38,93.88,93.22,93.6,20793.0,86.3545,86.8168,86.2065,86.5579,20793.0
2020-03-12 12:20:00,93.59,94.85,93.59,94.84,21532.0,86.5487,87.7139,86.5487,87.7046,21532.0
2020-03-12 12:25:00,94.82,95.15,94.64,94.75,19361.0,87.6861,87.9913,87.5197,87.6214,19361.0
2020-03-12 12:30:00,94.72,94.72,93.91,93.97,26569.0,87.5936,87.5936,86.8446,86.9001,26569.0
2020-03-12 12:35:00,93.98,94.28,93.62,94.13,19842.0,86.9093,87.1867,86.5764,87.048,19842.0
2020-03-12 12:40:00,93.96,94.05,93.63,93.72,22833.0,86.8908,86.9741,86.5857,86.6689,22833.0
2020-03-12 12:45:00,93.75,94.36,93.74,94.03,19727.0,86.6966,87.2607,86.6874,86.9556,19727.0
2020-03-12 12:50:00,94.03,96.9,93.99,96.34,39602.0,86.9556,89.6096,86.9186,89.0918,39602.0
2020-03-12 12:55:00,96.2,98.56,96.04,98.38,35194.0,88.9623,91.1447,88.8143,90.9783,35194.0
2020-03-12 13:00:00,98.29,99.69,97.34,99.53,77007.0,90.8951,92.1897,90.0165,92.0418,77007.0
2020-03-12 13:05:00,99.63,100.36,98.65,99.03,53404.0,92.1342,92.8093,91.228,91.5794,53404.0
2020-03-12 13:10:00,99.01,99.41,96.74,97.09,60046.0,91.5609,91.9308,89.4617,89.7853,60046.0
2020-03-12 13:15:00,97.06,97.43,96.49,96.95,22369.0,89.7576,90.0998,89.2305,89.6559,22369.0
2020-03-12 13:20:00,96.91,97.17,96.52,96.6,32913.0,89.6189,89.8593,89.2582,89.3322,32913.0
2020-03-12 13:25:00,96.65,96.96,96.29,96.77,25868.0,89.3784,89.6651,89.0455,89.4894,25868.0
2020-03-12 13:30:00,96.78,97.17,96.28,96.32,26678.0,89.4987,89.8593,89.0363,89.0733,26678.0
2020-03-12 13:35:00,96.28,96.29,95.02,95.12,21982.0,89.0363,89.0455,87.8711,87.9636,21982.0
2020-03-12 13:40:00,95.08,95.37,95.0,95.03,19617.0,87.9266,88.1947,87.8526,87.8803,19617.0
2020-03-12 13:45:00,95.06,96.13,94.89,95.92,32910.0,87.9081,88.8976,87.7509,88.7034,32910.0
2020-03-12 13:50:00,95.92,96.77,95.74,96.28,53797.0,88.7034,89.4894,88.5369,89.0363,53797.0
2020-03-12 13:55:00,96.35,96.79,96.12,96.79,25652.0,89.101,89.5079,88.8883,89.5079,25652.0
2020-03-12 14:00:00,96.83,97.01,95.75,96.41,30781.0,89.5449,89.7114,88.5462,89.1565,30781.0
2020-03-12 14:05:00,96.4,96.66,96.02,96.31,20388.0,89.1472,89.3877,88.7958,89.064,20388.0
2020-03-12 14:10:00,96.27,96.35,95.57,95.75,22088.0,89.027,89.101,88.3797,88.5462,22088.0
2020-03-12 14:15:00,95.77,95.95,95.39,95.49,22976.0,88.5646,88.7311,88.2132,88.3057,22976.0
2020-03-12 14:20:00,95.52,95.65,95.05,95.11,27724.0,88.3335,88.4537,87.8988,87.9543,27724.0
2020-03-12 14:25:00,95.13,95.6,94.9,95.22,28781.0,87.9728,88.4074,87.7601,88.056,28781.0
2020-03-12 14:30:00,95.25,95.48,95.01,95.02,26438.0,88.0838,88.2965,87.8618,87.8711,26438.0
2020-03-12 14:35:00,95.05,95.17,94.69,94.9,23871.0,87.8988,88.0098,87.5659,87.7601,23871.0
2020-03-12 14:40:00,94.89,95.37,94.89,95.06,30689.0,87.7509,88.1947,87.7509,87.9081,30689.0
2020-03-12 14:45:00,95.06,96.04,94.91,95.93,24014.0,87.9081,88.8143,87.7694,88.7126,24014.0
2020-03-12 14:50:00,95.91,96.36,95.39,95.43,36377.0,88.6941,89.1103,88.2132,88.2502,36377.0
2020-03-12 14:55:00,95.44,95.74,94.84,94.92,26784.0,88.2595,88.5369,87.7046,87.7786,26784.0
2020-03-12 15:00:00,94.92,95.25,94.89,95.09,38896.0,87.7786,88.0838,87.7509,87.9358,38896.0
2020-03-12 15:05:00,95.11,95.86,94.79,95.53,42192.0,87.9543,88.6479,87.6584,88.3427,42192.0
2020-03-12 15:10:00,95.49,96.56,95.49,95.63,115199.0,88.3057,89.2952,88.3057,88.4352,115199.0
2020-03-12 15:15:00,95.61,95.61,94.78,95.06,68474.0,88.4167,88.4167,87.6491,87.9081,68474.0
2020-03-12 15:20:00,95.1,95.11,94.27,94.64,46810.0,87.9451,87.9543,87.1775,87.5197,46810.0
2020-03-12 15:25:00,94.71,94.81,94.46,94.53,28723.0,87.5844,87.6769,87.3532,87.4179,28723.0
2020-03-12 15:30:00,94.56,95.03,94.48,94.58,61067.0,87.4457,87.8803,87.3717,87.4642,61067.0
2020-03-12 15:35:00,94.54,94.95,94.5,94.94,54016.0,87.4272,87.8063,87.3902,87.7971,54016.0
2020-03-12 15:40:00,94.93,95.49,94.73,95.0,83539.0,87.7878,88.3057,87.6029,87.8526,83539.0
2020-03-12 15:45:00,95.04,95.58,94.77,95.44,87856.0,87.8896,88.3889,87.6399,88.2595,87856.0
2020-03-12 15:50:00,95.43,96.04,95.0,95.06,157739.0,88.2502,88.8143,87.8526,87.9081,157739.0
2020-03-12 15:55:00,95.01,95.02,92.57,93.01,509154.0,87.8618,87.8711,85.6054,86.0123,509154.0
2020-03-13 09:30:00,95.98,97.43,95.76,95.76,71869.0,88.7588,90.0998,88.5554,88.5554,71869.0
2020-03-13 09:35:00,95.76,97.4,95.76,96.98,46099.0,88.5554,90.072,88.5554,89.6836,46099.0
2020-03-13 09:40:00,96.98,97.0,95.72,96.86,57250.0,89.6836,89.7021,88.5184,89.5726,57250.0
2020-03-13 09:45:00,96.86,97.58,96.42,97.53,46567.0,89.5726,90.2385,89.1657,90.1922,46567.0
2020-03-13 09:50:00,97.26,97.32,95.89,96.0,40442.0,89.9425,89.998,88.6756,88.7773,40442.0
2020-03-13 09:55:00,95.98,96.42,95.7,95.95,29149.0,88.7588,89.1657,88.4999,88.7311,29149.0
2020-03-13 10:00:00,95.98,96.2,95.47,95.98,41280.0,88.7588,88.9623,88.2872,88.7588,41280.0
2020-03-13 10:05:00,96.01,96.06,94.89,95.01,42158.0,88.7866,88.8328,87.7509,87.8618,42158.0
2020-03-13 10:10:00,94.98,95.5,94.62,94.98,35404.0,87.8341,88.315,87.5012,87.8341,35404.0
2020-03-13 10:15:00,94.98,96.07,94.73,95.92,54924.0,87.8341,88.8421,87.6029,88.7034,54924.0
2020-03-13 10:20:00,96.05,96.55,95.92,96.23,44746.0,88.8236,89.286,88.7034,88.99,44746.0
2020-03-13 10:25:00,96.2,96.26,94.92,95.22,56327.0,88.9623,89.0178,87.7786,88.056,56327.0
2020-03-13 10:30:00,95.24,95.79,95.02,95.47,67116.0,88.0745,88.5831,87.8711,88.2872,67116.0
2020-03-13 10:35:00,95.47,95.56,95.15,95.42,23619.0,88.2872,88.3704,87.9913,88.241,23619.0
2020-03-13 10:40:00,95.37,95.43,94.76,94.98,28482.0,88.1947,88.2502,87.6306,87.8341,28482.0
2020-03-13 10:45:00,94.96,95.26,94.85,94.93,40777.0,87.8156,88.093,87.7139,87.7878,40777.0
2020-03-13 10:50:00,94.91,95.27,94.9,95.01,81157.0,87.7694,88.1023,87.7601,87.8618,81157.0
2020-03-13 10:55:00,95.06,95.06,94.15,94.26,42991.0,87.9081,87.9081,87.0665,87.1683,42991.0
2020-03-13 11:00:00,94.29,94.47,93.91,94.32,34308.0,87.196,87.3625,86.8446,87.2237,34308.0
2020-03-13 11:05:00,94.22,94.28,93.81,94.02,38954.0,87.1313,87.1867,86.7521,86.9463,38954.0
2020-03-13 11:10:00,94.08,94.62,93.65,94.44,110525.0,87.0018,87.5012,86.6041,87.3347,110525.0
2020-03-13 11:15:00,94.43,94.46,93.65,93.98,27439.0,87.3255,87.3532,86.6041,86.9093,27439.0
2020-03-13 11:20:00,94.1,94.24,93.3,93.3,35117.0,87.0203,87.1498,86.2805,86.2805,35117.0
2020-03-13 11:25:00,93.39,93.39,91.97,91.98,26497.0,86.3637,86.3637,85.0505,85.0598,26497.0
2020-03-13 11:30:00,91.97,92.41,91.4,91.59,36638.0,85.0505,85.4574,84.5234,84.6991,36638.0
2020-03-13 11:35:00,91.57,92.92,91.51,92.08,36666.0,84.6806,85.9291,84.6252,85.1523,36666.0
2020-03-13 11:40:00,92.08,92.26,91.78,91.94,22063.0,85.1523,85.3187,84.8748,85.0228,22063.0
2020-03-13 11:45:00,92.0,92.2,91.6,91.67,85136.0,85.0783,85.2632,84.7084,84.7731,85136.0
2020-03-13 11:50:00,91.69,92.53,91.68,92.53,40222.0,84.7916,85.5684,84.7824,85.5684,40222.0
2020-03-13 11:55:00,92.6,93.36,92.59,93.0,36769.0,85.6331,86.336,85.6239,86.0031,36769.0
2020-03-13 12:00:00,93.12,93.26,92.42,92.69,28527.0,86.114,86.2435,85.4667,85.7164,28527.0
2020-03-13 12:05:00,92.79,92.83,92.21,92.71,53449.0,85.8089,85.8458,85.2725,85.7349,53449.0
2020-03-13 12:10:00,92.65,93.38,92.38,93.35,39747.0,85.6794,86.3545,85.4297,86.3267,39747.0
2020-03-13 12:15:00,93.35,93.44,92.93,93.17,24305.0,86.3267,86.4099,85.9383,86.1603,24305.0
2020-03-13 12:20:00,93.2,93.45,92.84,92.84,28871.0,86.188,86.4192,85.8551,85.8551,28871.0
2020-03-13 12:25:00,92.8,92.96,92.63,92.86,71819.0,85.8181,85.9661,85.6609,85.8736,71819.0
2020-03-13 12:30:00,92.78,94.07,92.78,93.89,39049.0,85.7996,86.9925,85.7996,86.8261,39049.0
2020-03-13 12:35:00,93.9,93.97,93.38,93.87,18726.0,86.8353,86.9001,86.3545,86.8076,18726.0
2020-03-13 12:40:00,93.89,94.63,93.85,94.59,39871.0,86.8261,87.5104,86.7891,87.4734,39871.0
2020-03-13 12:45:00,94.62,94.9,94.44,94.85,27936.0,87.5012,87.7601,87.3347,87.7139,27936.0
2020-03-13 12:50:00,94.83,95.13,94.66,94.73,29225.0,87.6954,87.9728,87.5382,87.6029,29225.0
2020-03-13 12:55:00,94.69,94.97,94.4,94.4,29380.0,87.5659,87.8248,87.2977,87.2977,29380.0
2020-03-13 13:00:00,94.45,94.64,94.01,94.11,34060.0,87.344,87.5197,86.9371,87.0295,34060.0
2020-03-13 13:05:00,94.09,94.24,93.88,93.99,21783.0,87.011,87.1498,86.8168,86.9186,21783.0
2020-03-13 13:10:00,93.94,94.74,93.78,94.66,26942.0,86.8723,87.6121,86.7244,87.5382,26942.0
2020-03-13 13:15:00,94.68,95.02,94.62,94.95,12478.0,87.5567,87.8711,87.5012,87.8063,12478.0
2020-03-13 13:20:00,95.01,95.7,95.0,95.64,27486.0,87.8618,88.4999,87.8526,88.4444,27486.0
2020-03-13 13:25:00,95.69,96.12,95.67,96.1,33823.0,88.4907,88.8883,88.4722,88.8698,33823.0
2020-03-13 13:30:00,96.14,96.51,96.04,96.09,26213.0,88.9068,89.249,88.8143,88.8606,26213.0
2020-03-13 13:35:00,96.12,96.12,95.65,95.82,29756.0,88.8883,88.8883,88.4537,88.6109,29756.0
2020-03-13 13:40:00,95.84,96.3,95.8,95.86,17270.0,88.6294,89.0548,88.5924,88.6479,17270.0
2020-03-13 13:45:00,95.96,96.34,95.96,96.23,13257.0,88.7404,89.0918,88.7404,88.99,13257.0
2020-03-13 13:50:00,96.23,96.45,96.18,96.28,21621.0,88.99,89.1935,88.9438,89.0363,21621.0
2020-03-13 13:55:00,96.28,96.28,95.69,95.73,54139.0,89.0363,89.0363,88.4907,88.5277,54139.0
2020-03-13 14:00:00,95.76,95.86,95.09,95.29,69755.0,88.5554,88.6479,87.9358,88.1208,69755.0
2020-03-13 14:05:00,95.44,95.6,94.58,95.18,54575.0,88.2595,88.4074,87.4642,88.019,54575.0
2020-03-13 14:10:00,95.12,95.49,95.07,95.14,28814.0,87.9636,88.3057,87.9173,87.982,28814.0
2020-03-13 14:15:00,95.14,95.52,95.01,95.07,34230.0,87.982,88.3335,87.8618,87.9173,34230.0
2020-03-13 14:20:00,95.02,95.5,94.94,95.5,20688.0,87.8711,88.315,87.7971,88.315,20688.0
2020-03-13 14:25:00,95.51,95.52,94.85,94.85,25243.0,88.3242,88.3335,87.7139,87.7139,25243.0
2020-03-13 14:30:00,94.92,94.95,94.39,94.88,27495.0,87.7786,87.8063,87.2885,87.7416,27495.0
2020-03-13 14:35:00,94.88,94.97,94.05,94.22,43783.0,87.7416,87.8248,86.9741,87.1313,43783.0
2020-03-13 14:40:00,94.23,95.29,94.1,95.16,30026.0,87.1405,88.1208,87.0203,88.0005,30026.0
2020-03-13 14:45:00,95.16,95.17,94.49,94.53,43182.0,88.0005,88.0098,87.3809,87.4179,43182.0
2020-03-13 14:50:00,94.43,94.8,94.28,94.58,25655.0,87.3255,87.6676,87.1867,87.4642,25655.0
2020-03-13 14:55:00,94.61,95.15,94.61,95.05,22158.0,87.4919,87.9913,87.4919,87.8988,22158.0
2020-03-13 15:00:00,95.06,95.85,94.89,95.61,46472.0,87.9081,88.6386,87.7509,88.4167,46472.0
2020-03-13 15:05:00,95.66,95.97,95.19,95.3,35521.0,88.4629,88.7496,88.0283,88.13,35521.0
2020-03-13 15:10:00,95.29,95.32,94.62,95.13,38531.0,88.1208,88.1485,87.5012,87.9728,38531.0
2020-03-13 15:15:00,95.24,95.44,94.92,95.19,41984.0,88.0745,88.2595,87.7786,88.0283,41984.0
2020-03-13 15:20:00,95.18,95.72,94.89,95.36,25971.0,88.019,88.5184,87.7509,88.1855,25971.0
2020-03-13 15:25:00,95.38,95.64,95.1,95.52,39745.0,88.204,88.4444,87.9451,88.3335,39745.0
2020-03-13 15:30:00,95.6,96.21,92.68,93.86,80674.0,88.4074,88.9715,85.7071,86.7983,80674.0
2020-03-13 15:35:00,93.97,95.5,93.62,95.4,86058.0,86.9001,88.315,86.5764,88.2225,86058.0
2020-03-13 15:40:00,95.32,96.04,94.82,95.77,121547.0,88.1485,88.8143,87.6861,88.5646,121547.0
2020-03-13 15:45:00,95.76,97.14,95.75,97.0,77295.0,88.5554,89.8316,88.5462,89.7021,77295.0
2020-03-13 15:50:00,97.03,97.98,97.03,97.95,188390.0,89.7299,90.6084,89.7299,90.5806,188390.0
2020-03-13 15:55:00,97.91,99.19,96.68,98.71,533658.0,90.5436,91.7273,89.4062,91.2835,533658.0
2020-03-16 09:30:00,88.56,89.55,88.56,89.3,7172.0,81.8971,82.8126,81.8971,82.5814,7172.0
2020-03-16 09:35:00,89.3,89.3,89.3,89.3,0.0,82.5814,82.5814,82.5814,82.5814,0.0
2020-03-16 09:40:00,89.3,89.3,89.3,89.3,0.0,82.5814,82.5814,82.5814,82.5814,0.0
2020-03-16 09:45:00,88.03,88.03,86.26,86.77,103203.0,81.407,81.407,79.7701,80.2418,103203.0
2020-03-16 09:50:00,86.76,89.03,86.59,89.03,74538.0,80.2325,82.3317,80.0753,82.3317,74538.0
2020-03-16 09:55:00,89.08,90.13,89.06,89.1,40065.0,82.378,83.349,82.3595,82.3965,40065.0
2020-03-16 10:00:00,89.29,89.34,87.89,88.3,29625.0,82.5722,82.6184,81.2775,81.6567,29625.0
2020-03-16 10:05:00,88.29,88.83,88.11,88.64,35029.0,81.6474,82.1468,81.481,81.9711,35029.0
2020-03-16 10:10:00,88.63,88.63,87.36,87.48,19271.0,81.9618,81.9618,80.7874,80.8984,19271.0
2020-03-16 10:15:00,87.49,87.55,86.77,86.87,25420.0,80.9076,80.9631,80.2418,80.3342,25420.0
2020-03-16 10:20:00,86.68,87.54,86.51,87.54,18761.0,80.1585,80.9538,80.0013,80.9538,18761.0
2020-03-16 10:25:00,87.62,88.75,87.38,88.15,31876.0,81.0278,82.0728,80.8059,81.5179,31876.0
2020-03-16 10:30:00,88.15,89.85,88.15,89.52,32280.0,81.5179,83.09,81.5179,82.7849,32280.0
2020-03-16 10:35:00,89.56,89.77,88.96,89.77,30701.0,82.8219,83.0161,82.267,83.0161,30701.0
2020-03-16 10:40:00,89.78,90.16,89.49,90.08,24402.0,83.0253,83.3767,82.7571,83.3027,24402.0
2020-03-16 10:45:00,90.09,91.0,90.09,90.29,24272.0,83.312,84.1535,83.312,83.4969,24272.0
2020-03-16 10:50:00,90.26,90.44,89.78,90.31,17627.0,83.4692,83.6357,83.0253,83.5154,17627.0
2020-03-16 10:55:00,90.37,90.95,90.08,90.64,31754.0,83.5709,84.1073,83.3027,83.8206,31754.0
2020-03-16 11:00:00,90.57,90.99,90.38,90.49,21180.0,83.7559,84.1443,83.5802,83.6819,21180.0
2020-03-16 11:05:00,90.44,91.55,90.44,91.52,36082.0,83.6357,84.6621,83.6357,84.6344,36082.0
2020-03-16 11:10:00,91.58,92.19,91.49,92.04,13684.0,84.6899,85.254,84.6067,85.1153,13684.0
2020-03-16 11:15:00,92.06,92.62,92.0,92.62,15826.0,85.1338,85.6516,85.0783,85.6516,15826.0
2020-03-16 11:20:00,92.75,92.83,92.1,92.56,27027.0,85.7719,85.8458,85.1708,85.5962,27027.0
2020-03-16 11:25:00,92.59,92.6,91.74,92.0,32703.0,85.6239,85.6331,84.8378,85.0783,32703.0
2020-03-16 11:30:00,92.03,92.32,90.63,90.8,21493.0,85.106,85.3742,83.8114,83.9686,21493.0
2020-03-16 11:35:00,90.7,91.44,90.6,91.31,16611.0,83.8761,84.5604,83.7836,84.4402,16611.0
2020-03-16 11:40:00,91.31,91.42,90.49,90.86,29154.0,84.4402,84.5419,83.6819,84.0241,29154.0
2020-03-16 11:45:00,90.87,91.47,90.67,91.4,25913.0,84.0333,84.5882,83.8484,84.5234,25913.0
2020-03-16 11:50:00,91.49,91.55,90.81,90.95,21447.0,84.6067,84.6621,83.9778,84.1073,21447.0
2020-03-16 11:55:00,90.93,91.33,90.64,91.33,25707.0,84.0888,84.4587,83.8206,84.4587,25707.0
2020-03-16 12:00:00,91.35,91.94,90.99,91.88,37026.0,84.4772,85.0228,84.1443,84.9673,37026.0
2020-03-16 12:05:00,91.85,91.89,91.55,91.57,37060.0,84.9396,84.9766,84.6621,84.6806,37060.0
2020-03-16 12:10:00,91.55,91.78,91.41,91.43,34231.0,84.6621,84.8748,84.5327,84.5512,34231.0
2020-03-16 12:15:00,91.41,91.53,90.89,90.96,14622.0,84.5327,84.6436,84.0518,84.1165,14622.0
2020-03-16 12:20:00,90.98,91.68,90.98,91.66,144408.0,84.135,84.7824,84.135,84.7639,144408.0
2020-03-16 12:25:00,91.66,93.15,91.53,92.64,67174.0,84.7639,86.1418,84.6436,85.6701,67174.0
2020-03-16 12:30:00,92.61,92.75,91.89,92.19,32976.0,85.6424,85.7719,84.9766,85.254,32976.0
2020-03-16 12:35:00,92.08,92.85,92.06,92.08,9369.0,85.1523,85.8643,85.1338,85.1523,9369.0
2020-03-16 12:40:00,92.19,92.41,92.06,92.17,15148.0,85.254,85.4574,85.1338,85.2355,15148.0
2020-03-16 12:45:00,92.17,92.29,91.86,91.9,16871.0,85.2355,85.3465,84.9488,84.9858,16871.0
2020-03-16 12:50:00,91.95,91.97,91.51,91.62,18056.0,85.032,85.0505,84.6252,84.7269,18056.0
2020-03-16 12:55:00,91.61,91.93,91.44,91.91,13348.0,84.7176,85.0136,84.5604,84.9951,13348.0
2020-03-16 13:00:00,91.88,92.56,91.86,92.56,17210.0,84.9673,85.5962,84.9488,85.5962,17210.0
2020-03-16 13:05:00,92.59,92.59,91.93,92.04,41133.0,85.6239,85.6239,85.0136,85.1153,41133.0
2020-03-16 13:10:00,92.03,93.18,92.03,92.79,25417.0,85.106,86.1695,85.106,85.8089,25417.0
2020-03-16 13:15:00,92.79,92.8,92.24,92.27,12387.0,85.8089,85.8181,85.3002,85.328,12387.0
2020-03-16 13:20:00,92.32,92.75,91.88,92.62,16115.0,85.3742,85.7719,84.9673,85.6516,16115.0
2020-03-16 13:25:00,92.59,92.59,92.13,92.28,17978.0,85.6239,85.6239,85.1985,85.3372,17978.0
2020-03-16 13:30:00,92.19,92.23,91.43,91.78,17723.0,85.254,85.291,84.5512,84.8748,17723.0
2020-03-16 13:35:00,91.74,92.49,91.6,92.21,30279.0,84.8378,85.5314,84.7084,85.2725,30279.0
2020-03-16 13:40:00,92.22,92.71,92.12,92.57,25793.0,85.2817,85.7349,85.1893,85.6054,25793.0
2020-03-16 13:45:00,92.67,93.06,92.53,92.58,17297.0,85.6979,86.0585,85.5684,85.6147,17297.0
2020-03-16 13:50:00,92.63,92.82,92.21,92.21,10290.0,85.6609,85.8366,85.2725,85.2725,10290.0
2020-03-16 13:55:00,92.24,92.65,92.21,92.22,15483.0,85.3002,85.6794,85.2725,85.2817,15483.0
2020-03-16 14:00:00,92.22,92.23,91.53,91.7,26856.0,85.2817,85.291,84.6436,84.8009,26856.0
2020-03-16 14:05:00,91.7,92.03,91.64,91.65,23593.0,84.8009,85.106,84.7454,84.7546,23593.0
2020-03-16 14:10:00,91.58,92.01,91.55,92.01,25520.0,84.6899,85.0875,84.6621,85.0875,25520.0
2020-03-16 14:15:00,92.02,92.08,91.39,91.48,16447.0,85.0968,85.1523,84.5142,84.5974,16447.0
2020-03-16 14:20:00,91.47,91.73,90.75,90.82,20023.0,84.5882,84.8286,83.9223,83.9871,20023.0
2020-03-16 14:25:00,90.8,91.48,90.65,91.48,21951.0,83.9686,84.5974,83.8299,84.5974,21951.0
2020-03-16 14:30:00,91.46,93.12,91.42,93.04,33830.0,84.5789,86.114,84.5419,86.04,33830.0
2020-03-16 14:35:00,93.16,93.47,92.16,92.24,18946.0,86.151,86.4377,85.2262,85.3002,18946.0
2020-03-16 14:40:00,92.31,92.38,91.88,92.07,19937.0,85.365,85.4297,84.9673,85.143,19937.0
2020-03-16 14:45:00,92.19,92.41,91.94,92.4,34141.0,85.254,85.4574,85.0228,85.4482,34141.0
2020-03-16 14:50:00,92.41,92.95,92.31,92.62,42265.0,85.4574,85.9568,85.365,85.6516,42265.0
2020-03-16 14:55:00,92.73,93.2,92.5,92.99,35709.0,85.7534,86.188,85.5407,85.9938,35709.0
2020-03-16 15:00:00,92.98,93.43,92.42,92.43,129936.0,85.9846,86.4007,85.4667,85.4759,129936.0
2020-03-16 15:05:00,92.51,93.01,92.46,92.72,81891.0,85.5499,86.0123,85.5037,85.7441,81891.0
2020-03-16 15:10:00,92.69,93.02,92.26,92.28,72515.0,85.7164,86.0215,85.3187,85.3372,72515.0
2020-03-16 15:15:00,92.23,92.66,92.23,92.46,28923.0,85.291,85.6886,85.291,85.5037,28923.0
2020-03-16 15:20:00,92.45,92.59,91.84,92.36,46974.0,85.4944,85.6239,84.9303,85.4112,46974.0
2020-03-16 15:25:00,92.37,92.46,91.32,91.33,32447.0,85.4205,85.5037,84.4494,84.4587,32447.0
2020-03-16 15:30:00,91.32,91.32,89.39,89.68,48353.0,84.4494,84.4494,82.6647,82.9328,48353.0
2020-03-16 15:35:00,89.72,89.95,89.47,89.93,51225.0,82.9698,83.1825,82.7386,83.164,51225.0
2020-03-16 15:40:00,89.9,91.36,89.71,91.36,39877.0,83.1363,84.4864,82.9606,84.4864,39877.0
2020-03-16 15:45:00,91.22,91.22,90.16,90.16,61555.0,84.357,84.357,83.3767,83.3767,61555.0
2020-03-16 15:50:00,90.06,90.12,88.84,88.84,114736.0,83.2842,83.3397,82.156,82.156,114736.0
2020-03-16 15:55:00,88.84,88.84,87.74,87.86,281096.0,82.156,82.156,81.1388,81.2498,281096.0
2020-03-17 09:30:00,90.46,90.84,89.78,90.03,62095.0,83.6542,84.0056,83.0253,83.2565,62095.0
2020-03-17 09:35:00,90.04,90.46,89.86,89.91,17631.0,83.2658,83.6542,83.0993,83.1455,17631.0
2020-03-17 09:40:00,89.88,90.17,89.65,89.91,20234.0,83.1178,83.386,82.9051,83.1455,20234.0
2020-03-17 09:45:00,89.83,91.56,89.83,89.97,47359.0,83.0715,84.6714,83.0715,83.201,47359.0
2020-03-17 09:50:00,89.96,90.41,89.39,89.5,25265.0,83.1918,83.6079,82.6647,82.7664,25265.0
2020-03-17 09:55:00,89.48,90.08,89.22,89.83,24025.0,82.7479,83.3027,82.5074,83.0715,24025.0
2020-03-17 10:00:00,89.85,89.87,89.18,89.79,39794.0,83.09,83.1085,82.4705,83.0346,39794.0
2020-03-17 10:05:00,90.02,90.56,89.61,89.8,57388.0,83.2473,83.7466,82.8681,83.0438,57388.0
2020-03-17 10:10:00,89.66,90.3,89.57,89.57,36814.0,82.9143,83.5062,82.8311,82.8311,36814.0
2020-03-17 10:15:00,89.5,90.58,89.39,89.58,19682.0,82.7664,83.7651,82.6647,82.8404,19682.0
2020-03-17 10:20:00,89.84,90.45,89.34,90.11,18879.0,83.0808,83.6449,82.6184,83.3305,18879.0
2020-03-17 10:25:00,89.96,91.34,89.78,91.11,12928.0,83.1918,84.4679,83.0253,84.2552,12928.0
2020-03-17 10:30:00,91.12,91.57,90.65,91.04,15638.0,84.2645,84.6806,83.8299,84.1905,15638.0
2020-03-17 10:35:00,90.74,91.76,90.7,91.25,16689.0,83.9131,84.8563,83.8761,84.3847,16689.0
2020-03-17 10:40:00,91.05,91.99,90.82,91.86,29133.0,84.1998,85.069,83.9871,84.9488,29133.0
2020-03-17 10:45:00,91.85,92.06,91.34,91.68,25776.0,84.9396,85.1338,84.4679,84.7824,25776.0
2020-03-17 10:50:00,91.83,91.84,90.82,91.43,35551.0,84.9211,84.9303,83.9871,84.5512,35551.0
2020-03-17 10:55:00,91.4,92.13,91.17,91.63,21236.0,84.5234,85.1985,84.3107,84.7361,21236.0
2020-03-17 11:00:00,91.63,92.33,91.3,92.02,21383.0,84.7361,85.3835,84.431,85.0968,21383.0
2020-03-17 11:05:00,92.04,92.32,91.93,92.32,53740.0,85.1153,85.3742,85.0136,85.3742,53740.0
2020-03-17 11:10:00,92.37,92.39,92.08,92.18,47978.0,85.4205,85.4389,85.1523,85.2447,47978.0
2020-03-17 11:15:00,92.19,92.19,91.35,92.1,40182.0,85.254,85.254,84.4772,85.1708,40182.0
2020-03-17 11:20:00,92.17,92.57,91.48,91.6,20497.0,85.2355,85.6054,84.5974,84.7084,20497.0
2020-03-17 11:25:00,91.61,92.26,91.43,91.72,25593.0,84.7176,85.3187,84.5512,84.8194,25593.0
2020-03-17 11:30:00,91.76,92.26,91.58,91.93,22729.0,84.8563,85.3187,84.6899,85.0136,22729.0
2020-03-17 11:35:00,91.88,91.88,90.58,90.61,30924.0,84.9673,84.9673,83.7651,83.7929,30924.0
2020-03-17 11:40:00,90.61,90.85,90.49,90.62,78187.0,83.7929,84.0148,83.6819,83.8021,78187.0
2020-03-17 11:45:00,90.7,91.48,90.58,91.48,24033.0,83.8761,84.5974,83.7651,84.5974,24033.0
2020-03-17 11:50:00,91.44,91.94,91.22,91.66,80977.0,84.5604,85.0228,84.357,84.7639,80977.0
2020-03-17 11:55:00,91.6,91.72,91.09,91.58,64991.0,84.7084,84.8194,84.2368,84.6899,64991.0
2020-03-17 12:00:00,91.66,91.81,91.06,91.16,32713.0,84.7639,84.9026,84.209,84.3015,32713.0
2020-03-17 12:05:00,91.19,92.44,91.18,92.0,78053.0,84.3292,85.4852,84.32,85.0783,78053.0
2020-03-17 12:10:00,92.01,92.05,91.64,91.74,78188.0,85.0875,85.1245,84.7454,84.8378,78188.0
2020-03-17 12:15:00,91.78,91.82,90.82,91.17,53222.0,84.8748,84.9118,83.9871,84.3107,53222.0
2020-03-17 12:20:00,91.09,91.17,90.22,90.59,31726.0,84.2368,84.3107,83.4322,83.7744,31726.0
2020-03-17 12:25:00,90.49,90.7,90.32,90.48,57042.0,83.6819,83.8761,83.5247,83.6726,57042.0
2020-03-17 12:30:00,90.55,91.02,90.55,90.82,15891.0,83.7374,84.172,83.7374,83.9871,15891.0
2020-03-17 12:35:00,90.87,90.91,90.34,90.39,20433.0,84.0333,84.0703,83.5432,83.5894,20433.0
2020-03-17 12:40:00,90.38,90.56,90.19,90.41,19365.0,83.5802,83.7466,83.4045,83.6079,19365.0
2020-03-17 12:45:00,90.35,90.4,90.01,90.24,24488.0,83.5524,83.5987,83.238,83.4507,24488.0
2020-03-17 12:50:00,90.24,90.28,89.84,90.1,30731.0,83.4507,83.4877,83.0808,83.3212,30731.0
2020-03-17 12:55:00,90.23,90.37,89.95,90.34,22863.0,83.4415,83.5709,83.1825,83.5432,22863.0
2020-03-17 13:00:00,90.41,90.6,90.19,90.19,37177.0,83.6079,83.7836,83.4045,83.4045,37177.0
2020-03-17 13:05:00,90.25,90.79,90.04,90.12,25320.0,83.46,83.9593,83.2658,83.3397,25320.0
2020-03-17 13:10:00,90.05,90.1,89.45,89.6,19532.0,83.275,83.3212,82.7201,82.8589,19532.0
2020-03-17 13:15:00,89.62,89.99,89.29,89.78,25215.0,82.8773,83.2195,82.5722,83.0253,25215.0
2020-03-17 13:20:00,89.79,89.99,89.67,89.84,28194.0,83.0346,83.2195,82.9236,83.0808,28194.0
2020-03-17 13:25:00,90.09,90.12,89.81,89.98,23828.0,83.312,83.3397,83.0531,83.2103,23828.0
2020-03-17 13:30:00,89.98,90.33,89.76,90.16,55631.0,83.2103,83.5339,83.0068,83.3767,55631.0
2020-03-17 13:35:00,90.12,90.33,89.96,90.33,40427.0,83.3397,83.5339,83.1918,83.5339,40427.0
2020-03-17 13:40:00,90.21,90.67,90.18,90.66,29202.0,83.423,83.8484,83.3952,83.8391,29202.0
2020-03-17 13:45:00,90.59,90.96,90.54,90.75,26575.0,83.7744,84.1165,83.7281,83.9223,26575.0
2020-03-17 13:50:00,90.79,90.9,90.49,90.55,27660.0,83.9593,84.061,83.6819,83.7374,27660.0
2020-03-17 13:55:00,90.5,90.97,90.4,90.75,54566.0,83.6911,84.1258,83.5987,83.9223,54566.0
2020-03-17 14:00:00,90.77,91.26,90.53,91.24,23122.0,83.9408,84.394,83.7189,84.3755,23122.0
2020-03-17 14:05:00,91.17,91.93,91.09,91.59,43987.0,84.3107,85.0136,84.2368,84.6991,43987.0
2020-03-17 14:10:00,91.61,92.2,91.55,92.2,43135.0,84.7176,85.2632,84.6621,85.2632,43135.0
2020-03-17 14:15:00,92.14,92.86,91.93,92.7,31326.0,85.2078,85.8736,85.0136,85.7256,31326.0
2020-03-17 14:20:00,92.75,92.92,92.08,92.16,66305.0,85.7719,85.9291,85.1523,85.2262,66305.0
2020-03-17 14:25:00,92.2,93.18,92.03,93.11,57047.0,85.2632,86.1695,85.106,86.1048,57047.0
2020-03-17 14:30:00,93.12,93.69,93.09,93.55,46132.0,86.114,86.6411,86.0863,86.5117,46132.0
2020-03-17 14:35:00,93.48,93.89,93.28,93.67,49136.0,86.4469,86.8261,86.262,86.6226,49136.0
2020-03-17 14:40:00,93.48,93.57,93.15,93.18,34381.0,86.4469,86.5302,86.1418,86.1695,34381.0
2020-03-17 14:45:00,93.15,93.15,91.88,91.97,30735.0,86.1418,86.1418,84.9673,85.0505,30735.0
2020-03-17 14:50:00,91.96,92.15,91.12,91.5,30948.0,85.0413,85.217,84.2645,84.6159,30948.0
2020-03-17 14:55:00,91.38,91.87,91.16,91.85,28804.0,84.5049,84.9581,84.3015,84.9396,28804.0
2020-03-17 15:00:00,91.76,91.76,90.31,91.01,29856.0,84.8563,84.8563,83.5154,84.1628,29856.0
2020-03-17 15:05:00,90.87,91.69,90.76,91.59,28513.0,84.0333,84.7916,83.9316,84.6991,28513.0
2020-03-17 15:10:00,91.59,91.93,91.44,91.92,19776.0,84.6991,85.0136,84.5604,85.0043,19776.0
2020-03-17 15:15:00,91.82,92.13,91.57,91.79,29223.0,84.9118,85.1985,84.6806,84.8841,29223.0
2020-03-17 15:20:00,91.73,91.75,90.92,91.01,29629.0,84.8286,84.8471,84.0795,84.1628,29629.0
2020-03-17 15:25:00,90.99,91.05,90.33,90.4,40159.0,84.1443,84.1998,83.5339,83.5987,40159.0
2020-03-17 15:30:00,90.39,90.82,90.29,90.68,32941.0,83.5894,83.9871,83.4969,83.8576,32941.0
2020-03-17 15:35:00,90.66,90.92,90.52,90.77,62721.0,83.8391,84.0795,83.7096,83.9408,62721.0
2020-03-17 15:40:00,90.79,91.52,90.73,91.28,75743.0,83.9593,84.6344,83.9038,84.4125,75743.0
2020-03-17 15:45:00,91.37,91.73,90.9,91.06,76242.0,84.4957,84.8286,84.061,84.209,76242.0
2020-03-17 15:50:00,91.15,91.76,90.47,91.34,95935.0,84.2922,84.8563,83.6634,84.4679,95935.0
2020-03-17 15:55:00,91.34,92.06,90.36,92.01,258607.0,84.4679,85.1338,83.5617,85.0875,258607.0
2020-03-18 09:30:00,87.25,87.79,85.85,86.5,65137.0,80.6857,81.185,79.391,79.9921,65137.0
2020-03-18 09:35:00,86.31,86.79,84.58,84.87,27008.0,79.8164,80.2603,78.2165,78.4847,27008.0
2020-03-18 09:40:00,84.66,85.34,84.34,84.68,31104.0,78.2905,78.9194,77.9946,78.309,31104.0
2020-03-18 09:45:00,84.66,84.83,83.33,84.06,29721.0,78.2905,78.4477,77.0606,77.7357,29721.0
2020-03-18 09:50:00,83.62,85.24,83.62,85.24,48411.0,77.3288,78.8269,77.3288,78.8269,48411.0
2020-03-18 09:55:00,85.22,85.64,84.19,84.56,42901.0,78.8084,79.1968,77.8559,78.198,42901.0
2020-03-18 10:00:00,84.42,85.06,84.21,84.73,42783.0,78.0686,78.6604,77.8744,78.3553,42783.0
2020-03-18 10:05:00,84.69,84.84,83.57,83.6,26285.0,78.3183,78.457,77.2825,77.3103,26285.0
2020-03-18 10:10:00,83.66,84.12,83.45,83.72,42477.0,77.3658,77.7911,77.1716,77.4212,42477.0
2020-03-18 10:15:00,83.8,84.11,83.02,83.02,31990.0,77.4952,77.7819,76.7739,76.7739,31990.0
2020-03-18 10:20:00,83.08,83.33,82.75,82.99,85628.0,76.8294,77.0606,76.5242,76.7462,85628.0
2020-03-18 10:25:00,83.03,83.65,82.99,83.6,22094.0,76.7832,77.3565,76.7462,77.3103,22094.0
2020-03-18 10:30:00,83.64,83.93,83.41,83.72,75407.0,77.3473,77.6154,77.1346,77.4212,75407.0
2020-03-18 10:35:00,83.66,83.7,83.03,83.44,25968.0,77.3658,77.4027,76.7832,77.1623,25968.0
2020-03-18 10:40:00,83.45,83.92,83.45,83.68,46844.0,77.1716,77.6062,77.1716,77.3843,46844.0
2020-03-18 10:45:00,83.65,83.65,82.7,83.17,25007.0,77.3565,77.3565,76.478,76.9126,25007.0
2020-03-18 10:50:00,83.13,83.28,82.1,82.13,18887.0,76.8756,77.0143,75.9231,75.9509,18887.0
2020-03-18 10:55:00,82.16,82.18,81.32,81.44,30026.0,75.9786,75.9971,75.2018,75.3128,30026.0
2020-03-18 11:00:00,81.44,81.48,80.65,80.91,29992.0,75.3128,75.3498,74.5822,74.8227,29992.0
2020-03-18 11:05:00,80.82,80.86,80.38,80.49,25184.0,74.7394,74.7764,74.3325,74.4343,25184.0
2020-03-18 11:10:00,80.49,80.55,80.02,80.12,33269.0,74.4343,74.4897,73.9996,74.0921,33269.0
2020-03-18 11:15:00,80.06,80.38,79.9,80.16,32515.0,74.0366,74.3325,73.8886,74.1291,32515.0
2020-03-18 11:20:00,80.24,80.66,80.03,80.14,35271.0,74.2031,74.5915,74.0089,74.1106,35271.0
2020-03-18 11:25:00,80.16,80.52,79.52,79.69,21519.0,74.1291,74.462,73.5372,73.6944,21519.0
2020-03-18 11:30:00,79.77,80.23,78.87,79.16,26522.0,73.7684,74.1938,72.9361,73.2043,26522.0
2020-03-18 11:35:00,79.26,79.83,79.26,79.38,19007.0,73.2968,73.8239,73.2968,73.4078,19007.0
2020-03-18 11:40:00,79.24,79.27,78.82,78.89,27265.0,73.2783,73.306,72.8899,72.9546,27265.0
2020-03-18 11:45:00,78.85,79.57,78.6,79.22,32338.0,72.9176,73.5835,72.6865,73.2598,32338.0
2020-03-18 11:50:00,79.25,80.03,79.25,80.01,25069.0,73.2875,74.0089,73.2875,73.9904,25069.0
2020-03-18 11:55:00,80.02,80.4,79.93,80.19,31596.0,73.9996,74.351,73.9164,74.1568,31596.0
2020-03-18 12:00:00,80.2,80.23,79.45,79.47,28904.0,74.1661,74.1938,73.4725,73.491,28904.0
2020-03-18 12:05:00,79.39,79.82,79.39,79.51,28687.0,73.417,73.8147,73.417,73.528,28687.0
2020-03-18 12:10:00,79.52,79.82,79.14,79.14,34243.0,73.5372,73.8147,73.1858,73.1858,34243.0
2020-03-18 12:15:00,78.93,78.99,78.27,78.4,31472.0,72.9916,73.0471,72.3813,72.5015,31472.0
2020-03-18 12:20:00,78.4,78.82,78.35,78.52,37472.0,72.5015,72.8899,72.4553,72.6125,37472.0
2020-03-18 12:25:00,78.46,78.75,78.37,78.69,90961.0,72.557,72.8252,72.4738,72.7697,90961.0
2020-03-18 12:30:00,78.71,79.33,78.71,79.16,38405.0,72.7882,73.3615,72.7882,73.2043,38405.0
2020-03-18 12:35:00,79.24,79.26,78.51,78.8,30188.0,73.2783,73.2968,72.6032,72.8714,30188.0
2020-03-18 12:40:00,78.75,78.78,78.18,78.78,23247.0,72.8252,72.8529,72.298,72.8529,23247.0
2020-03-18 12:45:00,78.77,78.81,78.42,78.59,32326.0,72.8437,72.8807,72.52,72.6772,32326.0
2020-03-18 12:50:00,78.55,78.76,78.15,78.24,29760.0,72.6402,72.8344,72.2703,72.3535,29760.0
2020-03-18 12:55:00,78.25,78.39,78.01,78.03,7250.0,72.3628,72.4922,72.1408,72.1593,7250.0
2020-03-18 13:00:00,78.03,78.03,78.03,78.03,0.0,72.1593,72.1593,72.1593,72.1593,0.0
2020-03-18 13:05:00,78.03,78.03,78.03,78.03,0.0,72.1593,72.1593,72.1593,72.1593,0.0
2020-03-18 13:10:00,77.92,78.02,77.66,77.72,38333.0,72.0576,72.1501,71.8172,71.8727,38333.0
2020-03-18 13:15:00,77.53,77.7,77.3,77.67,33856.0,71.697,71.8542,71.4843,71.8264,33856.0
2020-03-18 13:20:00,77.6,77.7,77.26,77.42,34295.0,71.7617,71.8542,71.4473,71.5952,34295.0
2020-03-18 13:25:00,77.41,77.45,76.66,76.75,36147.0,71.586,71.623,70.8924,70.9756,36147.0
2020-03-18 13:30:00,76.8,76.91,76.15,76.65,40092.0,71.0219,71.1236,70.4208,70.8832,40092.0
2020-03-18 13:35:00,76.58,77.59,76.56,77.25,39127.0,70.8184,71.7524,70.7999,71.438,39127.0
2020-03-18 13:40:00,77.22,78.08,77.04,77.98,53398.0,71.4103,72.2056,71.2438,72.1131,53398.0
2020-03-18 13:45:00,78.0,78.18,77.8,78.04,47480.0,72.1316,72.298,71.9466,72.1686,47480.0
2020-03-18 13:50:00,78.06,78.18,77.87,78.06,26939.0,72.1871,72.298,72.0114,72.1871,26939.0
2020-03-18 13:55:00,78.12,78.13,77.72,77.84,49032.0,72.2426,72.2518,71.8727,71.9836,49032.0
2020-03-18 14:00:00,77.9,77.98,77.54,77.62,39893.0,72.0391,72.1131,71.7062,71.7802,39893.0
2020-03-18 14:05:00,77.62,78.11,77.53,77.86,50339.0,71.7802,72.2333,71.697,72.0021,50339.0
2020-03-18 14:10:00,77.84,77.84,76.75,76.76,76821.0,71.9836,71.9836,70.9756,70.9849,76821.0
2020-03-18 14:15:00,76.75,76.82,75.95,75.95,67849.0,70.9756,71.0404,70.2358,70.2358,67849.0
2020-03-18 14:20:00,75.99,76.29,75.88,75.95,54796.0,70.2728,70.5502,70.1711,70.2358,54796.0
2020-03-18 14:25:00,75.93,76.14,75.79,76.09,35770.0,70.2173,70.4115,70.0879,70.3653,35770.0
2020-03-18 14:30:00,76.05,76.82,75.8,76.41,35319.0,70.3283,71.0404,70.0971,70.6612,35319.0
2020-03-18 14:35:00,76.38,77.07,76.24,77.07,24011.0,70.6335,71.2716,70.504,71.2716,24011.0
2020-03-18 14:40:00,77.05,77.14,76.47,76.74,30739.0,71.2531,71.3363,70.7167,70.9664,30739.0
2020-03-18 14:45:00,76.85,77.08,76.62,76.73,26387.0,71.0681,71.2808,70.8554,70.9571,26387.0
2020-03-18 14:50:00,76.77,77.13,76.5,77.1,35566.0,70.9941,71.327,70.7444,71.2993,35566.0
2020-03-18 14:55:00,77.09,77.9,77.05,77.88,30540.0,71.2901,72.0391,71.2531,72.0206,30540.0
2020-03-18 15:00:00,77.88,78.03,76.83,76.89,50002.0,72.0206,72.1593,71.0496,71.1051,50002.0
2020-03-18 15:05:00,76.92,77.81,76.92,77.14,40757.0,71.1328,71.9559,71.1328,71.3363,40757.0
2020-03-18 15:10:00,77.24,78.18,77.21,78.12,60707.0,71.4288,72.298,71.401,72.2426,60707.0
2020-03-18 15:15:00,78.06,78.47,77.92,78.14,82041.0,72.1871,72.5662,72.0576,72.2611,82041.0
2020-03-18 15:20:00,78.16,78.19,77.04,77.35,54734.0,72.2796,72.3073,71.2438,71.5305,54734.0
2020-03-18 15:25:00,77.38,77.99,77.31,77.32,56937.0,71.5582,72.1223,71.4935,71.5028,56937.0
2020-03-18 15:30:00,77.29,77.84,77.15,77.7,54287.0,71.475,71.9836,71.3455,71.8542,54287.0
2020-03-18 15:35:00,77.63,77.66,76.76,76.85,102818.0,71.7894,71.8172,70.9849,71.0681,102818.0
2020-03-18 15:40:00,76.9,78.13,76.87,78.11,63360.0,71.1144,72.2518,71.0866,72.2333,63360.0
2020-03-18 15:45:00,78.11,78.47,77.48,78.47,75468.0,72.2333,72.5662,71.6507,72.5662,75468.0
2020-03-18 15:50:00,78.42,82.59,78.34,82.51,120502.0,72.52,76.3763,72.446,76.3023,120502.0
2020-03-18 15:55:00,82.51,82.57,80.2,80.81,285515.0,76.3023,76.3578,74.1661,74.7302,285515.0
2020-03-19 09:30:00,80.38,80.7,79.22,79.33,75732.0,74.3325,74.6285,73.2598,73.3615,75732.0
2020-03-19 09:35:00,79.51,79.6,79.19,79.19,41251.0,73.528,73.6112,73.2321,73.2321,41251.0
2020-03-19 09:40:00,79.19,79.22,77.83,78.05,37599.0,73.2321,73.2598,71.9744,72.1778,37599.0
2020-03-19 09:45:00,77.85,78.2,77.27,77.5,52218.0,71.9929,72.3165,71.4565,71.6692,52218.0
2020-03-19 09:50:00,77.5,78.24,77.42,78.05,34345.0,71.6692,72.3535,71.5952,72.1778,34345.0
2020-03-19 09:55:00,78.49,79.61,78.17,79.6,25609.0,72.5847,73.6205,72.2888,73.6112,25609.0
2020-03-19 10:00:00,79.44,79.56,79.1,79.2,21306.0,73.4633,73.5742,73.1488,73.2413,21306.0
2020-03-19 10:05:00,79.27,79.96,79.2,79.65,27064.0,73.306,73.9441,73.2413,73.6575,27064.0
2020-03-19 10:10:00,79.65,81.21,79.59,80.86,30586.0,73.6575,75.1001,73.602,74.7764,30586.0
2020-03-19 10:15:00,80.86,81.56,80.29,80.4,22238.0,74.7764,75.4238,74.2493,74.351,22238.0
2020-03-19 10:20:00,80.38,80.62,79.99,80.1,25389.0,74.3325,74.5545,73.9719,74.0736,25389.0
2020-03-19 10:25:00,80.0,80.58,79.81,80.58,23849.0,73.9811,74.5175,73.8054,74.5175,23849.0
2020-03-19 10:30:00,80.26,81.42,80.25,81.42,14595.0,74.2216,75.2943,74.2123,75.2943,14595.0
2020-03-19 10:35:00,81.4,81.4,79.62,79.62,20970.0,75.2758,75.2758,73.6297,73.6297,20970.0
2020-03-19 10:40:00,79.63,79.95,79.24,79.61,22487.0,73.639,73.9349,73.2783,73.6205,22487.0
2020-03-19 10:45:00,79.6,79.94,79.3,79.39,18314.0,73.6112,73.9256,73.3338,73.417,18314.0
2020-03-19 10:50:00,79.33,79.46,79.03,79.45,14290.0,73.3615,73.4817,73.0841,73.4725,14290.0
2020-03-19 10:55:00,79.46,80.32,79.46,79.94,18787.0,73.4817,74.277,73.4817,73.9256,18787.0
2020-03-19 11:00:00,79.94,80.5,79.9,80.38,26143.0,73.9256,74.4435,73.8886,74.3325,26143.0
2020-03-19 11:05:00,80.31,80.78,80.17,80.57,30536.0,74.2678,74.7024,74.1383,74.5082,30536.0
2020-03-19 11:10:00,80.57,81.15,80.36,81.12,29294.0,74.5082,75.0446,74.314,75.0169,29294.0
2020-03-19 11:15:00,81.09,81.1,80.57,80.65,22010.0,74.9891,74.9984,74.5082,74.5822,22010.0
2020-03-19 11:20:00,80.67,81.03,80.5,81.02,35842.0,74.6007,74.9336,74.4435,74.9244,35842.0
2020-03-19 11:25:00,81.04,81.91,80.93,81.88,22800.0,74.9429,75.7474,74.8412,75.7197,22800.0
2020-03-19 11:30:00,81.85,82.03,81.48,81.63,22975.0,75.6919,75.8584,75.3498,75.4885,22975.0
2020-03-19 11:35:00,81.62,81.9,81.34,81.39,35407.0,75.4792,75.7382,75.2203,75.2665,35407.0
2020-03-19 11:40:00,81.3,81.91,80.97,81.5,18935.0,75.1833,75.7474,74.8781,75.3683,18935.0
2020-03-19 11:45:00,81.5,81.5,80.71,80.75,10845.0,75.3683,75.3683,74.6377,74.6747,10845.0
2020-03-19 11:50:00,80.76,80.88,80.52,80.67,19275.0,74.6839,74.7949,74.462,74.6007,19275.0
2020-03-19 11:55:00,80.66,80.88,79.58,79.7,27010.0,74.5915,74.7949,73.5927,73.7037,27010.0
2020-03-19 12:00:00,79.7,79.99,78.97,79.08,23765.0,73.7037,73.9719,73.0286,73.1303,23765.0
2020-03-19 12:05:00,79.07,79.62,78.39,78.39,28777.0,73.1211,73.6297,72.4922,72.4922,28777.0
2020-03-19 12:10:00,78.41,78.41,77.95,78.33,27609.0,72.5107,72.5107,72.0854,72.4368,27609.0
2020-03-19 12:15:00,78.26,78.26,77.11,77.2,40369.0,72.372,72.372,71.3086,71.3918,40369.0
2020-03-19 12:20:00,77.21,77.97,76.68,76.71,31563.0,71.401,72.1038,70.9109,70.9386,31563.0
2020-03-19 12:25:00,76.74,76.74,76.04,76.7,41778.0,70.9664,70.9664,70.3191,70.9294,41778.0
2020-03-19 12:30:00,76.63,76.74,75.97,76.47,32019.0,70.8647,70.9664,70.2543,70.7167,32019.0
2020-03-19 12:35:00,76.3,76.49,75.92,75.99,61924.0,70.5595,70.7352,70.2081,70.2728,61924.0
2020-03-19 12:40:00,76.07,76.4,75.88,75.92,39816.0,70.3468,70.652,70.1711,70.2081,39816.0
2020-03-19 12:45:00,75.93,76.63,75.93,76.2,35847.0,70.2173,70.8647,70.2173,70.467,35847.0
2020-03-19 12:50:00,76.13,76.98,75.98,76.92,27207.0,70.4023,71.1883,70.2636,71.1328,27207.0
2020-03-19 12:55:00,76.92,77.33,76.56,76.69,39893.0,71.1328,71.512,70.7999,70.9202,39893.0
2020-03-19 13:00:00,76.75,76.92,76.45,76.48,26111.0,70.9756,71.1328,70.6982,70.726,26111.0
2020-03-19 13:05:00,76.48,76.88,76.33,76.55,26215.0,70.726,71.0959,70.5872,70.7907,26215.0
2020-03-19 13:10:00,76.58,77.27,76.54,76.64,21975.0,70.8184,71.4565,70.7814,70.8739,21975.0
2020-03-19 13:15:00,76.65,77.53,76.57,77.47,31862.0,70.8832,71.697,70.8092,71.6415,31862.0
2020-03-19 13:20:00,77.47,78.07,77.35,78.07,27801.0,71.6415,72.1963,71.5305,72.1963,27801.0
2020-03-19 13:25:00,78.01,78.09,77.47,77.79,28194.0,72.1408,72.2148,71.6415,71.9374,28194.0
2020-03-19 13:30:00,77.79,77.85,77.19,77.42,22474.0,71.9374,71.9929,71.3825,71.5952,22474.0
2020-03-19 13:35:00,77.41,77.6,77.15,77.6,33467.0,71.586,71.7617,71.3455,71.7617,33467.0
2020-03-19 13:40:00,77.63,78.13,77.39,78.13,32455.0,71.7894,72.2518,71.5675,72.2518,32455.0
2020-03-19 13:45:00,78.03,78.83,78.03,78.57,36851.0,72.1593,72.8991,72.1593,72.6587,36851.0
2020-03-19 13:50:00,78.63,79.75,78.53,79.73,28549.0,72.7142,73.7499,72.6217,73.7314,28549.0
2020-03-19 13:55:00,79.73,80.2,79.47,80.02,65467.0,73.7314,74.1661,73.491,73.9996,65467.0
2020-03-19 14:00:00,80.02,80.11,79.24,79.42,28582.0,73.9996,74.0828,73.2783,73.4448,28582.0
2020-03-19 14:05:00,79.32,79.46,78.78,78.93,36041.0,73.3523,73.4817,72.8529,72.9916,36041.0
2020-03-19 14:10:00,78.92,79.2,78.54,78.63,20893.0,72.9824,73.2413,72.631,72.7142,20893.0
2020-03-19 14:15:00,78.59,79.84,78.58,79.67,24348.0,72.6772,73.8332,72.668,73.6759,24348.0
2020-03-19 14:20:00,79.78,79.87,79.21,79.87,18948.0,73.7777,73.8609,73.2506,73.8609,18948.0
2020-03-19 14:25:00,79.99,80.2,79.34,79.41,24122.0,73.9719,74.1661,73.3708,73.4355,24122.0
2020-03-19 14:30:00,79.39,79.77,79.29,79.68,17778.0,73.417,73.7684,73.3245,73.6852,17778.0
2020-03-19 14:35:00,79.59,79.91,79.52,79.89,30396.0,73.602,73.8979,73.5372,73.8794,30396.0
2020-03-19 14:40:00,79.92,80.14,79.76,79.78,41921.0,73.9071,74.1106,73.7592,73.7777,41921.0
2020-03-19 14:45:00,79.78,79.82,78.45,78.54,18868.0,73.7777,73.8147,72.5477,72.631,18868.0
2020-03-19 14:50:00,78.54,78.92,77.78,77.78,51039.0,72.631,72.9824,71.9281,71.9281,51039.0
2020-03-19 14:55:00,77.59,77.98,77.35,77.55,52577.0,71.7524,72.1131,71.5305,71.7154,52577.0
2020-03-19 15:00:00,77.61,77.62,76.03,76.7,44716.0,71.7709,71.7802,70.3098,70.9294,44716.0
2020-03-19 15:05:00,76.61,77.02,76.5,76.78,65652.0,70.8462,71.2253,70.7444,71.0034,65652.0
2020-03-19 15:10:00,76.79,77.2,76.56,76.91,59961.0,71.0126,71.3918,70.7999,71.1236,59961.0
2020-03-19 15:15:00,76.77,77.08,76.48,76.86,66163.0,70.9941,71.2808,70.726,71.0774,66163.0
2020-03-19 15:20:00,76.84,77.05,76.48,76.75,68226.0,71.0589,71.2531,70.726,70.9756,68226.0
2020-03-19 15:25:00,76.84,78.0,76.77,77.3,107909.0,71.0589,72.1316,70.9941,71.4843,107909.0
2020-03-19 15:30:00,77.3,77.79,76.94,77.43,87141.0,71.4843,71.9374,71.1513,71.6045,87141.0
2020-03-19 15:35:00,77.48,77.81,77.28,77.74,108359.0,71.6507,71.9559,71.4658,71.8912,108359.0
2020-03-19 15:40:00,77.67,79.24,77.52,79.17,45956.0,71.8264,73.2783,71.6877,73.2136,45956.0
2020-03-19 15:45:00,79.13,79.25,77.39,77.9,78218.0,73.1766,73.2875,71.5675,72.0391,78218.0
2020-03-19 15:50:00,77.75,78.9,77.48,78.34,124202.0,71.9004,72.9639,71.6507,72.446,124202.0
2020-03-19 15:55:00,78.38,79.15,78.29,79.03,261096.0,72.483,73.1951,72.3998,73.0841,261096.0
2020-03-20 09:30:00,79.81,79.81,77.65,78.22,390993.0,73.8054,73.8054,71.8079,72.335,390993.0
2020-03-20 09:35:00,77.92,79.3,77.92,78.16,85422.0,72.0576,73.3338,72.0576,72.2796,85422.0
2020-03-20 09:40:00,77.84,78.44,77.65,78.06,19156.0,71.9836,72.5385,71.8079,72.1871,19156.0
2020-03-20 09:45:00,78.06,78.6,77.44,78.22,30846.0,72.1871,72.6865,71.6137,72.335,30846.0
2020-03-20 09:50:00,78.23,79.05,78.22,78.96,28229.0,72.3443,73.1026,72.335,73.0194,28229.0
2020-03-20 09:55:00,78.7,79.32,78.34,78.83,20384.0,72.7789,73.3523,72.446,72.8991,20384.0
2020-03-20 10:00:00,79.03,80.11,78.97,80.07,11389.0,73.0841,74.0828,73.0286,74.0459,11389.0
2020-03-20 10:05:00,80.02,80.12,79.29,79.98,24559.0,73.9996,74.0921,73.3245,73.9626,24559.0
2020-03-20 10:10:00,79.9,80.09,79.39,79.92,17628.0,73.8886,74.0643,73.417,73.9071,17628.0
2020-03-20 10:15:00,79.92,80.78,79.69,80.04,37345.0,73.9071,74.7024,73.6944,74.0181,37345.0
2020-03-20 10:20:00,79.91,81.94,79.78,81.94,34316.0,73.8979,75.7752,73.7777,75.7752,34316.0
2020-03-20 10:25:00,81.93,82.99,81.14,81.47,51697.0,75.7659,76.7462,75.0354,75.3405,51697.0
2020-03-20 10:30:00,81.49,81.91,81.01,81.9,31277.0,75.359,75.7474,74.9151,75.7382,31277.0
2020-03-20 10:35:00,81.98,82.47,81.92,82.06,22680.0,75.8122,76.2653,75.7567,75.8861,22680.0
2020-03-20 10:40:00,82.11,82.43,81.78,81.92,17098.0,75.9324,76.2283,75.6272,75.7567,17098.0
2020-03-20 10:45:00,81.86,82.12,81.39,82.12,27096.0,75.7012,75.9416,75.2665,75.9416,27096.0
2020-03-20 10:50:00,82.13,83.0,82.0,82.8,17610.0,75.9509,76.7554,75.8306,76.5705,17610.0
2020-03-20 10:55:00,83.03,83.44,82.82,83.19,25490.0,76.7832,77.1623,76.589,76.9311,25490.0
2020-03-20 11:00:00,83.14,83.2,82.69,82.84,18715.0,76.8849,76.9404,76.4687,76.6074,18715.0
2020-03-20 11:05:00,82.98,83.53,82.71,83.53,19840.0,76.7369,77.2455,76.4872,77.2455,19840.0
2020-03-20 11:10:00,83.55,84.01,83.07,83.14,35370.0,77.264,77.6894,76.8201,76.8849,35370.0
2020-03-20 11:15:00,83.14,83.48,82.15,82.34,37207.0,76.8849,77.1993,75.9694,76.1451,37207.0
2020-03-20 11:20:00,82.37,82.42,81.01,81.28,26828.0,76.1728,76.219,74.9151,75.1648,26828.0
2020-03-20 11:25:00,81.22,82.46,81.12,82.03,32289.0,75.1093,76.256,75.0169,75.8584,32289.0
2020-03-20 11:30:00,82.04,82.21,81.54,82.06,24423.0,75.8676,76.0248,75.4053,75.8861,24423.0
2020-03-20 11:35:00,81.95,82.61,81.76,82.18,26320.0,75.7844,76.3948,75.6087,75.9971,26320.0
2020-03-20 11:40:00,82.07,82.24,81.59,81.9,22005.0,75.8954,76.0526,75.4515,75.7382,22005.0
2020-03-20 11:45:00,81.61,82.56,81.4,82.56,7941.0,75.47,76.3485,75.2758,76.3485,7941.0
2020-03-20 11:50:00,82.41,82.65,82.13,82.43,41776.0,76.2098,76.4317,75.9509,76.2283,41776.0
2020-03-20 11:55:00,82.27,82.41,81.81,81.93,23047.0,76.0803,76.2098,75.6549,75.7659,23047.0
2020-03-20 12:00:00,82.08,82.09,81.71,81.75,11821.0,75.9046,75.9139,75.5625,75.5995,11821.0
2020-03-20 12:05:00,81.62,82.27,80.9,80.94,22497.0,75.4792,76.0803,74.8134,74.8504,22497.0
2020-03-20 12:10:00,81.1,82.26,81.05,82.1,21485.0,74.9984,76.0711,74.9521,75.9231,21485.0
2020-03-20 12:15:00,82.08,82.32,81.81,81.84,29034.0,75.9046,76.1266,75.6549,75.6827,29034.0
2020-03-20 12:20:00,81.83,81.94,81.28,81.83,31308.0,75.6734,75.7752,75.1648,75.6734,31308.0
2020-03-20 12:25:00,81.7,81.76,80.63,81.04,19958.0,75.5532,75.6087,74.5637,74.9429,19958.0
2020-03-20 12:30:00,81.17,82.65,81.06,82.65,15717.0,75.0631,76.4317,74.9614,76.4317,15717.0
2020-03-20 12:35:00,82.57,83.05,82.27,82.72,22578.0,76.3578,76.8016,76.0803,76.4965,22578.0
2020-03-20 12:40:00,82.55,82.96,82.19,82.96,20966.0,76.3393,76.7184,76.0064,76.7184,20966.0
2020-03-20 12:45:00,82.89,83.14,82.66,82.83,21119.0,76.6537,76.8849,76.441,76.5982,21119.0
2020-03-20 12:50:00,82.8,83.55,82.76,83.0,16565.0,76.5705,77.264,76.5335,76.7554,16565.0
2020-03-20 12:55:00,83.15,83.99,83.15,83.48,19073.0,76.8941,77.6709,76.8941,77.1993,19073.0
2020-03-20 13:00:00,83.37,83.94,83.16,83.17,19537.0,77.0976,77.6247,76.9034,76.9126,19537.0
2020-03-20 13:05:00,83.08,83.56,82.97,83.48,33912.0,76.8294,77.2733,76.7277,77.1993,33912.0
2020-03-20 13:10:00,83.37,83.88,83.25,83.36,19750.0,77.0976,77.5692,76.9866,77.0883,19750.0
2020-03-20 13:15:00,83.44,83.94,83.24,83.78,70484.0,77.1623,77.6247,76.9774,77.4767,70484.0
2020-03-20 13:20:00,83.72,83.82,82.73,82.83,23249.0,77.4212,77.5137,76.5057,76.5982,23249.0
2020-03-20 13:25:00,82.74,83.02,82.35,82.93,15762.0,76.515,76.7739,76.1543,76.6907,15762.0
2020-03-20 13:30:00,83.02,83.41,82.68,82.77,12660.0,76.7739,77.1346,76.4595,76.5427,12660.0
2020-03-20 13:35:00,82.74,83.18,82.48,83.04,14935.0,76.515,76.9219,76.2745,76.7924,14935.0
2020-03-20 13:40:00,82.93,83.31,82.87,83.06,19666.0,76.6907,77.0421,76.6352,76.8109,19666.0
2020-03-20 13:45:00,83.02,83.6,83.02,83.49,28156.0,76.7739,77.3103,76.7739,77.2085,28156.0
2020-03-20 13:50:00,83.43,83.43,82.92,83.27,9286.0,77.1531,77.1531,76.6814,77.0051,9286.0
2020-03-20 13:55:00,83.12,83.23,82.83,82.99,14573.0,76.8664,76.9681,76.5982,76.7462,14573.0
2020-03-20 14:00:00,83.16,83.31,82.89,83.14,14514.0,76.9034,77.0421,76.6537,76.8849,14514.0
2020-03-20 14:05:00,83.09,83.96,83.09,83.79,12962.0,76.8386,77.6432,76.8386,77.486,12962.0
2020-03-20 14:10:00,83.79,83.87,83.14,83.27,20739.0,77.486,77.56,76.8849,77.0051,20739.0
2020-03-20 14:15:00,83.1,83.1,82.67,82.78,27402.0,76.8479,76.8479,76.4502,76.552,27402.0
2020-03-20 14:20:00,82.91,83.03,81.77,81.8,13078.0,76.6722,76.7832,75.618,75.6457,13078.0
2020-03-20 14:25:00,81.55,81.77,81.13,81.55,21950.0,75.4145,75.618,75.0261,75.4145,21950.0
2020-03-20 14:30:00,81.72,81.81,80.99,81.06,22702.0,75.5717,75.6549,74.8966,74.9614,22702.0
2020-03-20 14:35:00,81.18,81.43,80.95,81.05,13252.0,75.0723,75.3035,74.8596,74.9521,13252.0
2020-03-20 14:40:00,81.14,81.54,80.99,81.27,19146.0,75.0354,75.4053,74.8966,75.1556,19146.0
2020-03-20 14:45:00,81.41,81.59,81.08,81.27,28950.0,75.285,75.4515,74.9799,75.1556,28950.0
2020-03-20 14:50:00,81.41,81.64,80.45,80.58,22241.0,75.285,75.4977,74.3973,74.5175,22241.0
2020-03-20 14:55:00,80.64,80.69,80.0,80.52,21594.0,74.573,74.6192,73.9811,74.462,21594.0
2020-03-20 15:00:00,80.38,80.8,80.02,80.42,13511.0,74.3325,74.7209,73.9996,74.3695,13511.0
2020-03-20 15:05:00,80.49,80.83,80.18,80.61,20006.0,74.4343,74.7487,74.1476,74.5452,20006.0
2020-03-20 15:10:00,80.27,80.86,80.01,80.48,21418.0,74.2308,74.7764,73.9904,74.425,21418.0
2020-03-20 15:15:00,80.48,80.51,79.49,79.49,19497.0,74.425,74.4527,73.5095,73.5095,19497.0
2020-03-20 15:20:00,79.6,80.68,79.56,80.61,25322.0,73.6112,74.61,73.5742,74.5452,25322.0
2020-03-20 15:25:00,80.53,81.66,80.33,81.36,35708.0,74.4712,75.5162,74.2863,75.2388,35708.0
2020-03-20 15:30:00,81.52,82.43,81.11,82.43,39228.0,75.3868,76.2283,75.0076,76.2283,39228.0
2020-03-20 15:35:00,82.2,82.35,80.3,80.56,33293.0,76.0156,76.1543,74.2585,74.499,33293.0
2020-03-20 15:40:00,80.45,81.28,80.34,80.74,28947.0,74.3973,75.1648,74.2955,74.6654,28947.0
2020-03-20 15:45:00,80.79,80.85,79.98,79.98,47803.0,74.7117,74.7672,73.9626,73.9626,47803.0
2020-03-20 15:50:00,79.98,80.21,79.51,80.21,65027.0,73.9626,74.1753,73.528,74.1753,65027.0
2020-03-20 15:55:00,80.04,80.42,79.29,79.89,155367.0,74.0181,74.3695,73.3245,73.8794,155367.0
2020-03-23 09:30:00,78.55,78.55,75.87,76.15,59893.0,72.6402,72.6402,70.1618,70.4208,59893.0
2020-03-23 09:35:00,77.01,77.87,75.21,75.22,28855.0,71.2161,72.0114,69.5515,69.5607,28855.0
2020-03-23 09:40:00,75.36,76.0,74.33,75.76,53125.0,69.6902,70.2821,68.7377,70.0601,53125.0
2020-03-23 09:45:00,75.76,75.99,74.6,75.96,51824.0,70.0601,70.2728,68.9874,70.2451,51824.0
2020-03-23 09:50:00,75.5,77.65,75.5,76.62,104555.0,69.8197,71.8079,69.8197,70.8554,104555.0
2020-03-23 09:55:00,76.69,78.05,76.46,77.53,52442.0,70.9202,72.1778,70.7075,71.697,52442.0
2020-03-23 10:00:00,77.52,78.0,77.4,77.64,89396.0,71.6877,72.1316,71.5767,71.7987,89396.0
2020-03-23 10:05:00,77.71,78.47,77.71,78.22,21805.0,71.8634,72.5662,71.8634,72.335,21805.0
2020-03-23 10:10:00,78.31,79.4,78.18,79.4,28542.0,72.4183,73.4263,72.298,73.4263,28542.0
2020-03-23 10:15:00,79.09,79.23,78.06,78.06,14302.0,73.1396,73.2691,72.1871,72.1871,14302.0
2020-03-23 10:20:00,77.86,78.36,77.42,77.83,62913.0,72.0021,72.4645,71.5952,71.9744,62913.0
2020-03-23 10:25:00,77.92,78.98,77.73,78.98,51875.0,72.0576,73.0379,71.8819,73.0379,51875.0
2020-03-23 10:30:00,78.64,78.95,77.74,77.86,32181.0,72.7234,73.0101,71.8912,72.0021,32181.0
2020-03-23 10:35:00,77.94,78.1,77.48,77.73,30043.0,72.0761,72.2241,71.6507,71.8819,30043.0
2020-03-23 10:40:00,77.78,78.59,77.65,78.59,22106.0,71.9281,72.6772,71.8079,72.6772,22106.0
2020-03-23 10:45:00,78.47,78.58,77.67,77.94,24439.0,72.5662,72.668,71.8264,72.0761,24439.0
2020-03-23 10:50:00,78.07,78.12,77.3,77.53,18990.0,72.1963,72.2426,71.4843,71.697,18990.0
2020-03-23 10:55:00,77.5,77.67,77.27,77.53,55439.0,71.6692,71.8264,71.4565,71.697,55439.0
2020-03-23 11:00:00,77.53,77.53,76.85,77.31,33710.0,71.697,71.697,71.0681,71.4935,33710.0
2020-03-23 11:05:00,77.44,77.44,76.79,77.34,24567.0,71.6137,71.6137,71.0126,71.5212,24567.0
2020-03-23 11:10:00,77.39,77.48,76.67,77.34,40339.0,71.5675,71.6507,70.9017,71.5212,40339.0
2020-03-23 11:15:00,77.31,77.37,76.78,77.0,19664.0,71.4935,71.549,71.0034,71.2068,19664.0
2020-03-23 11:20:00,76.92,76.99,75.71,75.71,23051.0,71.1328,71.1976,70.0139,70.0139,23051.0
2020-03-23 11:25:00,75.74,75.99,75.59,75.78,18019.0,70.0416,70.2728,69.9029,70.0786,18019.0
2020-03-23 11:30:00,75.87,76.45,75.77,75.98,21489.0,70.1618,70.6982,70.0694,70.2636,21489.0
2020-03-23 11:35:00,75.99,76.37,75.78,76.01,14953.0,70.2728,70.6242,70.0786,70.2913,14953.0
2020-03-23 11:40:00,76.13,76.13,75.24,75.32,13025.0,70.4023,70.4023,69.5792,69.6532,13025.0
2020-03-23 11:45:00,75.26,75.54,74.96,75.33,18613.0,69.5977,69.8567,69.3203,69.6625,18613.0
2020-03-23 11:50:00,75.45,76.21,75.41,76.03,16366.0,69.7734,70.4763,69.7365,70.3098,16366.0
2020-03-23 11:55:00,75.96,76.27,75.61,76.27,12549.0,70.2451,70.5317,69.9214,70.5317,12549.0
2020-03-23 12:00:00,76.28,76.79,75.86,76.5,50365.0,70.541,71.0126,70.1526,70.7444,50365.0
2020-03-23 12:05:00,76.5,76.56,76.04,76.24,31658.0,70.7444,70.7999,70.3191,70.504,31658.0
2020-03-23 12:10:00,76.16,76.47,75.89,76.39,23073.0,70.43,70.7167,70.1803,70.6427,23073.0
2020-03-23 12:15:00,76.29,77.39,76.16,77.33,50350.0,70.5502,71.5675,70.43,71.512,50350.0
2020-03-23 12:20:00,77.33,77.78,77.12,77.5,80825.0,71.512,71.9281,71.3178,71.6692,80825.0
2020-03-23 12:25:00,77.41,77.43,76.59,76.77,17193.0,71.586,71.6045,70.8277,70.9941,17193.0
2020-03-23 12:30:00,76.75,76.77,75.85,76.34,18630.0,70.9756,70.9941,70.1433,70.5965,18630.0
2020-03-23 12:35:00,76.09,76.63,76.09,76.42,26168.0,70.3653,70.8647,70.3653,70.6705,26168.0
2020-03-23 12:40:00,76.41,77.41,76.4,77.15,28155.0,70.6612,71.586,70.652,71.3455,28155.0
2020-03-23 12:45:00,77.17,78.52,76.99,78.27,13276.0,71.364,72.6125,71.1976,72.3813,13276.0
2020-03-23 12:50:00,78.28,78.3,77.67,77.89,18032.0,72.3905,72.409,71.8264,72.0299,18032.0
2020-03-23 12:55:00,77.91,79.0,77.91,78.59,23797.0,72.0484,73.0564,72.0484,72.6772,23797.0
2020-03-23 13:00:00,78.47,78.74,78.23,78.29,34458.0,72.5662,72.8159,72.3443,72.3998,34458.0
2020-03-23 13:05:00,78.22,79.0,78.22,78.7,23074.0,72.335,73.0564,72.335,72.7789,23074.0
2020-03-23 13:10:00,78.68,79.22,78.52,79.01,24691.0,72.7604,73.2598,72.6125,73.0656,24691.0
2020-03-23 13:15:00,78.99,78.99,78.26,78.49,32132.0,73.0471,73.0471,72.372,72.5847,32132.0
2020-03-23 13:20:00,78.48,78.59,77.5,77.77,19756.0,72.5755,72.6772,71.6692,71.9189,19756.0
2020-03-23 13:25:00,77.83,78.0,77.55,77.71,27365.0,71.9744,72.1316,71.7154,71.8634,27365.0
2020-03-23 13:30:00,77.69,77.76,77.01,77.62,24194.0,71.8449,71.9096,71.2161,71.7802,24194.0
2020-03-23 13:35:00,77.62,77.62,76.87,77.2,15989.0,71.7802,71.7802,71.0866,71.3918,15989.0
2020-03-23 13:40:00,77.19,77.78,77.05,77.05,24531.0,71.3825,71.9281,71.2531,71.2531,24531.0
2020-03-23 13:45:00,77.21,78.19,77.15,78.12,114706.0,71.401,72.3073,71.3455,72.2426,114706.0
2020-03-23 13:50:00,78.16,78.17,77.37,77.39,26951.0,72.2796,72.2888,71.549,71.5675,26951.0
2020-03-23 13:55:00,77.22,77.22,76.1,76.65,16975.0,71.4103,71.4103,70.3745,70.8832,16975.0
2020-03-23 14:00:00,76.77,76.91,76.31,76.91,27334.0,70.9941,71.1236,70.5687,71.1236,27334.0
2020-03-23 14:05:00,76.9,77.74,76.5,76.81,27380.0,71.1144,71.8912,70.7444,71.0311,27380.0
2020-03-23 14:10:00,76.5,77.4,76.5,77.23,21502.0,70.7444,71.5767,70.7444,71.4195,21502.0
2020-03-23 14:15:00,77.11,77.45,76.88,76.88,37984.0,71.3086,71.623,71.0959,71.0959,37984.0
2020-03-23 14:20:00,76.76,77.34,76.5,77.17,39203.0,70.9849,71.5212,70.7444,71.364,39203.0
2020-03-23 14:25:00,77.13,78.25,76.89,78.24,20657.0,71.327,72.3628,71.1051,72.3535,20657.0
2020-03-23 14:30:00,78.07,78.12,77.1,77.32,35622.0,72.1963,72.2426,71.2993,71.5028,35622.0
2020-03-23 14:35:00,77.33,77.7,77.15,77.54,44482.0,71.512,71.8542,71.3455,71.7062,44482.0
2020-03-23 14:40:00,77.52,78.8,77.51,78.54,46123.0,71.6877,72.8714,71.6785,72.631,46123.0
2020-03-23 14:45:00,78.39,78.48,77.62,78.12,79271.0,72.4922,72.5755,71.7802,72.2426,79271.0
2020-03-23 14:50:00,78.13,78.13,77.16,77.47,51367.0,72.2518,72.2518,71.3548,71.6415,51367.0
2020-03-23 14:55:00,77.34,77.74,77.22,77.43,31914.0,71.5212,71.8912,71.4103,71.6045,31914.0
2020-03-23 15:00:00,77.45,77.7,76.97,77.6,37166.0,71.623,71.8542,71.1791,71.7617,37166.0
2020-03-23 15:05:00,77.62,77.81,77.17,77.22,106897.0,71.7802,71.9559,71.364,71.4103,106897.0
2020-03-23 15:10:00,77.33,77.33,76.6,76.91,33615.0,71.512,71.512,70.8369,71.1236,33615.0
2020-03-23 15:15:00,76.85,77.09,76.15,76.15,28831.0,71.0681,71.2901,70.4208,70.4208,28831.0
2020-03-23 15:20:00,76.1,76.34,75.74,76.16,52908.0,70.3745,70.5965,70.0416,70.43,52908.0
2020-03-23 15:25:00,76.06,76.75,75.98,76.08,38209.0,70.3375,70.9756,70.2636,70.356,38209.0
2020-03-23 15:30:00,76.19,76.26,75.35,75.35,36858.0,70.4578,70.5225,69.681,69.681,36858.0
2020-03-23 15:35:00,75.37,76.12,75.0,75.59,43235.0,69.6995,70.393,69.3573,69.9029,43235.0
2020-03-23 15:40:00,75.59,76.15,75.5,76.12,65404.0,69.9029,70.4208,69.8197,70.393,65404.0
2020-03-23 15:45:00,76.15,76.4,75.82,76.06,63526.0,70.4208,70.652,70.1156,70.3375,63526.0
2020-03-23 15:50:00,75.95,77.34,75.83,77.3,140069.0,70.2358,71.5212,70.1249,71.4843,140069.0
2020-03-23 15:55:00,77.29,77.69,76.7,76.7,346622.0,71.475,71.8449,70.9294,70.9294,346622.0
2020-03-24 09:30:00,80.25,80.96,79.54,80.87,57350.0,74.2123,74.8689,73.5557,74.7857,57350.0
2020-03-24 09:35:00,80.87,81.38,79.79,80.28,37848.0,74.7857,75.2573,73.7869,74.2401,37848.0
2020-03-24 09:40:00,80.39,81.01,79.69,79.69,25536.0,74.3418,74.9151,73.6944,73.6944,25536.0
2020-03-24 09:45:00,79.69,80.94,79.59,80.81,24243.0,73.6944,74.8504,73.602,74.7302,24243.0
2020-03-24 09:50:00,80.9,81.67,80.41,81.67,21606.0,74.8134,75.5255,74.3603,75.5255,21606.0
2020-03-24 09:55:00,81.66,81.85,81.25,81.6,19580.0,75.5162,75.6919,75.1371,75.4607,19580.0
2020-03-24 10:00:00,81.41,81.51,81.08,81.25,26672.0,75.285,75.3775,74.9799,75.1371,26672.0
2020-03-24 10:05:00,81.06,81.71,81.05,81.57,26433.0,74.9614,75.5625,74.9521,75.433,26433.0
2020-03-24 10:10:00,81.62,82.07,81.04,82.01,25990.0,75.4792,75.8954,74.9429,75.8399,25990.0
2020-03-24 10:15:00,82.13,82.44,81.63,81.66,8413.0,75.9509,76.2375,75.4885,75.5162,8413.0
2020-03-24 10:20:00,81.82,82.11,81.63,81.83,10339.0,75.6642,75.9324,75.4885,75.6734,10339.0
2020-03-24 10:25:00,81.82,82.77,81.65,82.77,20583.0,75.6642,76.5427,75.507,76.5427,20583.0
2020-03-24 10:30:00,82.57,82.83,82.06,82.61,31659.0,76.3578,76.5982,75.8861,76.3948,31659.0
2020-03-24 10:35:00,82.61,82.86,82.16,82.86,25613.0,76.3948,76.6259,75.9786,76.6259,25613.0
2020-03-24 10:40:00,82.81,83.46,82.66,83.08,36730.0,76.5797,77.1808,76.441,76.8294,36730.0
2020-03-24 10:45:00,83.09,83.09,82.37,82.37,26011.0,76.8386,76.8386,76.1728,76.1728,26011.0
2020-03-24 10:50:00,82.37,82.37,81.84,82.08,17287.0,76.1728,76.1728,75.6827,75.9046,17287.0
2020-03-24 10:55:00,82.16,82.73,81.93,82.4,24818.0,75.9786,76.5057,75.7659,76.2006,24818.0
2020-03-24 11:00:00,82.4,82.73,82.27,82.28,15900.0,76.2006,76.5057,76.0803,76.0896,15900.0
2020-03-24 11:05:00,82.18,82.22,81.84,81.92,36419.0,75.9971,76.0341,75.6827,75.7567,36419.0
2020-03-24 11:10:00,81.88,83.17,81.86,83.14,15205.0,75.7197,76.9126,75.7012,76.8849,15205.0
2020-03-24 11:15:00,83.0,83.05,82.71,82.85,21759.0,76.7554,76.8016,76.4872,76.6167,21759.0
2020-03-24 11:20:00,82.85,83.11,82.63,82.63,19036.0,76.6167,76.8571,76.4132,76.4132,19036.0
2020-03-24 11:25:00,82.63,82.81,82.52,82.78,28255.0,76.4132,76.5797,76.3115,76.552,28255.0
2020-03-24 11:30:00,82.71,82.71,82.09,82.17,37273.0,76.4872,76.4872,75.9139,75.9879,37273.0
2020-03-24 11:35:00,82.18,82.62,82.11,82.5,33896.0,75.9971,76.404,75.9324,76.293,33896.0
2020-03-24 11:40:00,82.44,82.54,82.06,82.17,57879.0,76.2375,76.33,75.8861,75.9879,57879.0
2020-03-24 11:45:00,82.12,82.34,82.0,82.06,26461.0,75.9416,76.1451,75.8306,75.8861,26461.0
2020-03-24 11:50:00,82.11,82.2,81.75,82.1,25671.0,75.9324,76.0156,75.5995,75.9231,25671.0
2020-03-24 11:55:00,82.09,82.73,82.08,82.73,40706.0,75.9139,76.5057,75.9046,76.5057,40706.0
2020-03-24 12:00:00,82.74,82.83,82.5,82.6,64269.0,76.515,76.5982,76.293,76.3855,64269.0
2020-03-24 12:05:00,82.72,82.8,82.35,82.52,13771.0,76.4965,76.5705,76.1543,76.3115,13771.0
2020-03-24 12:10:00,82.55,82.81,82.4,82.77,17533.0,76.3393,76.5797,76.2006,76.5427,17533.0
2020-03-24 12:15:00,82.64,83.2,82.63,83.2,12844.0,76.4225,76.9404,76.4132,76.9404,12844.0
2020-03-24 12:20:00,83.09,83.46,82.99,83.41,9351.0,76.8386,77.1808,76.7462,77.1346,9351.0
2020-03-24 12:25:00,83.41,84.68,83.41,84.64,21466.0,77.1346,78.309,77.1346,78.272,21466.0
2020-03-24 12:30:00,84.63,84.84,84.43,84.67,45390.0,78.2628,78.457,78.0778,78.2998,45390.0
2020-03-24 12:35:00,84.67,84.99,84.47,84.83,28979.0,78.2998,78.5957,78.1148,78.4477,28979.0
2020-03-24 12:40:00,84.83,84.91,84.46,84.61,17898.0,78.4477,78.5217,78.1056,78.2443,17898.0
2020-03-24 12:45:00,84.59,85.41,84.36,85.17,29766.0,78.2258,78.9841,78.0131,78.7621,29766.0
2020-03-24 12:50:00,85.17,85.34,84.63,85.34,36365.0,78.7621,78.9194,78.2628,78.9194,36365.0
2020-03-24 12:55:00,85.27,85.41,84.07,84.07,18559.0,78.8546,78.9841,77.7449,77.7449,18559.0
2020-03-24 13:00:00,84.08,84.47,83.88,84.09,28699.0,77.7542,78.1148,77.5692,77.7634,28699.0
2020-03-24 13:05:00,84.07,84.18,83.72,83.73,51127.0,77.7449,77.8466,77.4212,77.4305,51127.0
2020-03-24 13:10:00,83.66,83.9,83.46,83.69,19771.0,77.3658,77.5877,77.1808,77.3935,19771.0
2020-03-24 13:15:00,83.66,83.76,83.23,83.54,21419.0,77.3658,77.4582,76.9681,77.2548,21419.0
2020-03-24 13:20:00,83.45,83.96,83.2,83.69,23797.0,77.1716,77.6432,76.9404,77.3935,23797.0
2020-03-24 13:25:00,83.63,84.19,83.47,83.97,29325.0,77.338,77.8559,77.1901,77.6524,29325.0
2020-03-24 13:30:00,83.97,84.14,83.87,83.99,24756.0,77.6524,77.8096,77.56,77.6709,24756.0
2020-03-24 13:35:00,83.91,84.07,83.71,83.85,30375.0,77.5969,77.7449,77.412,77.5415,30375.0
2020-03-24 13:40:00,83.92,84.0,83.42,83.75,16576.0,77.6062,77.6802,77.1438,77.449,16576.0
2020-03-24 13:45:00,83.69,83.89,83.21,83.29,26581.0,77.3935,77.5785,76.9496,77.0236,26581.0
2020-03-24 13:50:00,83.43,83.43,82.66,82.75,39152.0,77.1531,77.1531,76.441,76.5242,39152.0
2020-03-24 13:55:00,82.76,83.33,82.75,83.14,68039.0,76.5335,77.0606,76.5242,76.8849,68039.0
2020-03-24 14:00:00,83.17,83.26,82.91,82.93,52031.0,76.9126,76.9959,76.6722,76.6907,52031.0
2020-03-24 14:05:00,82.93,83.22,82.86,82.86,16104.0,76.6907,76.9589,76.6259,76.6259,16104.0
2020-03-24 14:10:00,82.89,83.13,82.81,82.93,20382.0,76.6537,76.8756,76.5797,76.6907,20382.0
2020-03-24 14:15:00,83.01,83.59,82.88,83.27,31772.0,76.7647,77.301,76.6444,77.0051,31772.0
2020-03-24 14:20:00,83.41,83.41,82.81,83.02,47013.0,77.1346,77.1346,76.5797,76.7739,47013.0
2020-03-24 14:25:00,83.02,83.22,82.87,82.93,44839.0,76.7739,76.9589,76.6352,76.6907,44839.0
2020-03-24 14:30:00,82.91,83.38,82.69,83.28,29234.0,76.6722,77.1068,76.4687,77.0143,29234.0
2020-03-24 14:35:00,83.31,83.88,83.31,83.79,24697.0,77.0421,77.5692,77.0421,77.486,24697.0
2020-03-24 14:40:00,83.84,83.88,83.53,83.75,20173.0,77.5322,77.5692,77.2455,77.449,20173.0
2020-03-24 14:45:00,83.86,83.91,83.41,83.53,20153.0,77.5507,77.5969,77.1346,77.2455,20153.0
2020-03-24 14:50:00,83.7,84.03,83.6,83.75,47623.0,77.4027,77.7079,77.3103,77.449,47623.0
2020-03-24 14:55:00,83.8,84.24,83.68,84.19,68052.0,77.4952,77.9021,77.3843,77.8559,68052.0
2020-03-24 15:00:00,84.19,84.25,83.94,83.99,62939.0,77.8559,77.9114,77.6247,77.6709,62939.0
2020-03-24 15:05:00,84.02,84.9,83.99,84.89,32571.0,77.6987,78.5125,77.6709,78.5032,32571.0
2020-03-24 15:10:00,84.97,84.99,84.15,84.8,37277.0,78.5772,78.5957,77.8189,78.42,37277.0
2020-03-24 15:15:00,84.75,84.89,84.49,84.75,31097.0,78.3737,78.5032,78.1333,78.3737,31097.0
2020-03-24 15:20:00,84.75,85.0,84.45,84.76,26602.0,78.3737,78.6049,78.0963,78.383,26602.0
2020-03-24 15:25:00,84.69,85.23,84.57,85.2,26446.0,78.3183,78.8176,78.2073,78.7899,26446.0
2020-03-24 15:30:00,85.23,85.63,85.19,85.32,30579.0,78.8176,79.1875,78.7806,78.9009,30579.0
2020-03-24 15:35:00,85.27,85.73,85.1,85.65,27936.0,78.8546,79.28,78.6974,79.206,27936.0
2020-03-24 15:40:00,85.63,86.16,85.58,85.96,47793.0,79.1875,79.6777,79.1413,79.4927,47793.0
2020-03-24 15:45:00,85.95,86.1,85.24,85.51,45952.0,79.4835,79.6222,78.8269,79.0766,45952.0
2020-03-24 15:50:00,85.57,86.16,85.54,86.01,192704.0,79.1321,79.6777,79.1043,79.539,192704.0
2020-03-24 15:55:00,86.01,87.89,85.94,87.01,347214.0,79.539,81.2775,79.4742,80.4637,347214.0
2020-03-25 09:30:00,85.91,86.64,85.23,86.64,50408.0,79.4465,80.1216,78.8176,80.1216,50408.0
2020-03-25 09:35:00,86.64,87.36,86.06,86.97,31809.0,80.1216,80.7874,79.5852,80.4267,31809.0
2020-03-25 09:40:00,86.84,87.72,86.24,86.62,44292.0,80.3065,81.1203,79.7516,80.1031,44292.0
2020-03-25 09:45:00,86.65,86.9,86.24,86.55,29128.0,80.1308,80.362,79.7516,80.0383,29128.0
2020-03-25 09:50:00,86.61,86.72,84.91,85.14,25777.0,80.0938,80.1955,78.5217,78.7344,25777.0
2020-03-25 09:55:00,85.15,85.78,84.88,85.25,17663.0,78.7437,79.3263,78.494,78.8361,17663.0
2020-03-25 10:00:00,85.1,85.4,84.33,84.78,27698.0,78.6974,78.9748,77.9853,78.4015,27698.0
2020-03-25 10:05:00,84.91,85.73,84.85,85.59,14665.0,78.5217,79.28,78.4662,79.1506,14665.0
2020-03-25 10:10:00,85.5,85.7,84.97,85.34,32432.0,79.0673,79.2523,78.5772,78.9194,32432.0
2020-03-25 10:15:00,85.41,86.49,85.41,86.36,17201.0,78.9841,79.9828,78.9841,79.8626,17201.0
2020-03-25 10:20:00,86.39,86.8,86.29,86.57,11313.0,79.8904,80.2695,79.7979,80.0568,11313.0
2020-03-25 10:25:00,86.33,86.74,85.8,86.62,19689.0,79.8349,80.214,79.3448,80.1031,19689.0
2020-03-25 10:30:00,86.65,87.19,86.56,86.8,23458.0,80.1308,80.6302,80.0476,80.2695,23458.0
2020-03-25 10:35:00,86.97,86.97,86.22,86.77,24065.0,80.4267,80.4267,79.7332,80.2418,24065.0
2020-03-25 10:40:00,86.68,87.01,86.27,86.32,16267.0,80.1585,80.4637,79.7794,79.8256,16267.0
2020-03-25 10:45:00,86.4,86.71,85.74,86.0,27446.0,79.8996,80.1863,79.2893,79.5297,27446.0
2020-03-25 10:50:00,85.99,86.52,85.94,85.94,13766.0,79.5205,80.0106,79.4742,79.4742,13766.0
2020-03-25 10:55:00,85.68,86.96,85.68,86.96,9182.0,79.2338,80.4175,79.2338,80.4175,9182.0
2020-03-25 11:00:00,86.84,86.97,86.51,86.9,17108.0,80.3065,80.4267,80.0013,80.362,17108.0
2020-03-25 11:05:00,86.9,87.21,86.56,86.97,14823.0,80.362,80.6487,80.0476,80.4267,14823.0
2020-03-25 11:10:00,86.97,87.39,86.78,87.12,11164.0,80.4267,80.8151,80.251,80.5654,11164.0
2020-03-25 11:15:00,86.95,87.39,86.48,87.14,8866.0,80.4082,80.8151,79.9736,80.5839,8866.0
2020-03-25 11:20:00,87.2,87.26,86.7,87.16,16039.0,80.6394,80.6949,80.177,80.6024,16039.0
2020-03-25 11:25:00,87.19,87.81,87.03,87.18,20952.0,80.6302,81.2035,80.4822,80.6209,20952.0
2020-03-25 11:30:00,87.26,87.41,86.95,87.05,9472.0,80.6949,80.8336,80.4082,80.5007,9472.0
2020-03-25 11:35:00,87.13,87.14,86.66,86.74,21100.0,80.5747,80.5839,80.14,80.214,21100.0
2020-03-25 11:40:00,86.63,86.81,86.23,86.23,11554.0,80.1123,80.2788,79.7424,79.7424,11554.0
2020-03-25 11:45:00,86.32,86.62,86.3,86.32,15737.0,79.8256,80.1031,79.8071,79.8256,15737.0
2020-03-25 11:50:00,86.45,86.47,85.89,85.91,14493.0,79.9458,79.9643,79.428,79.4465,14493.0
2020-03-25 11:55:00,86.03,86.13,85.77,85.98,23193.0,79.5574,79.6499,79.317,79.5112,23193.0
2020-03-25 12:00:00,86.07,86.37,85.89,86.2,23197.0,79.5944,79.8719,79.428,79.7147,23197.0
2020-03-25 12:05:00,86.27,86.29,85.72,85.8,28562.0,79.7794,79.7979,79.2708,79.3448,28562.0
2020-03-25 12:10:00,85.77,86.06,85.69,86.06,22010.0,79.317,79.5852,79.243,79.5852,22010.0
2020-03-25 12:15:00,86.03,86.43,85.99,85.99,13057.0,79.5574,79.9274,79.5205,79.5205,13057.0
2020-03-25 12:20:00,86.07,86.5,86.03,86.42,10353.0,79.5944,79.9921,79.5574,79.9181,10353.0
2020-03-25 12:25:00,86.5,86.97,86.46,86.68,8232.0,79.9921,80.4267,79.9551,80.1585,8232.0
2020-03-25 12:30:00,86.75,86.99,86.44,86.87,11849.0,80.2233,80.4452,79.9366,80.3342,11849.0
2020-03-25 12:35:00,86.98,87.59,86.61,87.59,14499.0,80.436,81.0001,80.0938,81.0001,14499.0
2020-03-25 12:40:00,87.54,87.85,87.33,87.84,15144.0,80.9538,81.2405,80.7596,81.2313,15144.0
2020-03-25 12:45:00,87.85,88.11,87.74,87.81,12595.0,81.2405,81.481,81.1388,81.2035,12595.0
2020-03-25 12:50:00,87.75,88.31,87.37,87.64,15660.0,81.148,81.6659,80.7966,81.0463,15660.0
2020-03-25 12:55:00,87.49,87.88,87.4,87.88,9446.0,80.9076,81.2683,80.8244,81.2683,9446.0
2020-03-25 13:00:00,87.85,88.36,87.68,88.04,13746.0,81.2405,81.7121,81.0833,81.4162,13746.0
2020-03-25 13:05:00,87.85,88.95,87.68,88.8,12317.0,81.2405,82.2578,81.0833,82.119,12317.0
2020-03-25 13:10:00,88.86,88.9,88.49,88.79,16139.0,82.1745,82.2115,81.8324,82.1098,16139.0
2020-03-25 13:15:00,88.88,89.75,88.87,89.75,17114.0,82.193,82.9976,82.1838,82.9976,17114.0
2020-03-25 13:20:00,89.64,89.64,88.72,88.93,15665.0,82.8958,82.8958,82.0451,82.2393,15665.0
2020-03-25 13:25:00,88.92,89.35,88.64,89.35,23267.0,82.23,82.6277,81.9711,82.6277,23267.0
2020-03-25 13:30:00,89.2,89.91,89.17,89.82,14425.0,82.4889,83.1455,82.4612,83.0623,14425.0
2020-03-25 13:35:00,89.75,90.26,89.47,89.81,15396.0,82.9976,83.4692,82.7386,83.0531,15396.0
2020-03-25 13:40:00,90.04,90.78,90.04,90.68,13885.0,83.2658,83.9501,83.2658,83.8576,13885.0
2020-03-25 13:45:00,90.66,90.87,90.35,90.37,12117.0,83.8391,84.0333,83.5524,83.5709,12117.0
2020-03-25 13:50:00,90.45,90.62,89.65,89.68,13430.0,83.6449,83.8021,82.9051,82.9328,13430.0
2020-03-25 13:55:00,89.8,89.87,88.91,88.96,35637.0,83.0438,83.1085,82.2208,82.267,35637.0
2020-03-25 14:00:00,89.39,89.5,87.99,88.32,90041.0,82.6647,82.7664,81.37,81.6752,90041.0
2020-03-25 14:05:00,88.21,88.47,87.45,87.81,17921.0,81.5734,81.8139,80.8706,81.2035,17921.0
2020-03-25 14:10:00,87.89,89.05,87.7,89.05,15507.0,81.2775,82.3502,81.1018,82.3502,15507.0
2020-03-25 14:15:00,89.2,89.64,88.95,89.61,9768.0,82.4889,82.8958,82.2578,82.8681,9768.0
2020-03-25 14:20:00,89.59,89.81,89.38,89.38,18103.0,82.8496,83.0531,82.6554,82.6554,18103.0
2020-03-25 14:25:00,89.46,89.5,88.87,89.21,19642.0,82.7294,82.7664,82.1838,82.4982,19642.0
2020-03-25 14:30:00,89.2,89.53,88.08,88.29,9435.0,82.4889,82.7941,81.4532,81.6474,9435.0
2020-03-25 14:35:00,88.29,88.91,88.13,88.76,11308.0,81.6474,82.2208,81.4995,82.0821,11308.0
2020-03-25 14:40:00,88.82,88.83,88.03,88.42,10592.0,82.1375,82.1468,81.407,81.7676,10592.0
2020-03-25 14:45:00,88.59,89.75,88.58,89.53,9402.0,81.9248,82.9976,81.9156,82.7941,9402.0
2020-03-25 14:50:00,89.63,89.78,88.92,89.51,16799.0,82.8866,83.0253,82.23,82.7756,16799.0
2020-03-25 14:55:00,89.55,90.16,89.37,89.94,18545.0,82.8126,83.3767,82.6462,83.1733,18545.0
2020-03-25 15:00:00,90.16,90.58,89.68,90.52,23586.0,83.3767,83.7651,82.9328,83.7096,23586.0
2020-03-25 15:05:00,90.47,90.47,89.92,90.1,18956.0,83.6634,83.6634,83.1548,83.3212,18956.0
2020-03-25 15:10:00,90.13,90.24,89.82,90.13,24787.0,83.349,83.4507,83.0623,83.349,24787.0
2020-03-25 15:15:00,90.15,90.24,89.82,90.01,29761.0,83.3675,83.4507,83.0623,83.238,29761.0
2020-03-25 15:20:00,90.0,90.15,89.65,89.95,30916.0,83.2288,83.3675,82.9051,83.1825,30916.0
2020-03-25 15:25:00,89.95,90.15,89.45,89.78,43940.0,83.1825,83.3675,82.7201,83.0253,43940.0
2020-03-25 15:30:00,89.86,90.44,89.83,90.09,37409.0,83.0993,83.6357,83.0715,83.312,37409.0
2020-03-25 15:35:00,89.93,90.33,89.51,89.67,46769.0,83.164,83.5339,82.7756,82.9236,46769.0
2020-03-25 15:40:00,89.72,90.06,89.26,89.6,27568.0,82.9698,83.2842,82.5444,82.8589,27568.0
2020-03-25 15:45:00,89.44,89.8,88.31,88.47,35717.0,82.7109,83.0438,81.6659,81.8139,35717.0
2020-03-25 15:50:00,88.26,88.31,86.61,87.08,85210.0,81.6197,81.6659,80.0938,80.5284,85210.0
2020-03-25 15:55:00,86.96,87.74,86.25,86.66,153368.0,80.4175,81.1388,79.7609,80.14,153368.0
2020-03-26 09:30:00,88.04,88.04,87.04,87.14,23564.0,81.4162,81.4162,80.4915,80.5839,23564.0
2020-03-26 09:35:00,87.16,88.99,87.14,88.75,7575.0,80.6024,82.2947,80.5839,82.0728,7575.0
2020-03-26 09:40:00,89.0,89.48,87.15,87.59,11087.0,82.304,82.7479,80.5932,81.0001,11087.0
2020-03-26 09:45:00,87.79,87.79,86.54,87.35,18599.0,81.185,81.185,80.0291,80.7781,18599.0
2020-03-26 09:50:00,86.95,88.37,86.95,88.07,10876.0,80.4082,81.7214,80.4082,81.444,10876.0
2020-03-26 09:55:00,88.26,89.09,88.26,88.44,9893.0,81.6197,82.3872,81.6197,81.7861,9893.0
2020-03-26 10:00:00,88.46,88.6,87.97,88.3,12456.0,81.8046,81.9341,81.3515,81.6567,12456.0
2020-03-26 10:05:00,88.25,89.46,88.09,89.45,52702.0,81.6104,82.7294,81.4625,82.7201,52702.0
2020-03-26 10:10:00,89.33,89.35,88.3,88.7,21866.0,82.6092,82.6277,81.6567,82.0266,21866.0
2020-03-26 10:15:00,88.68,89.24,88.28,89.21,12591.0,82.0081,82.5259,81.6382,82.4982,12591.0
2020-03-26 10:20:00,89.25,89.71,88.7,89.01,23754.0,82.5352,82.9606,82.0266,82.3132,23754.0
2020-03-26 10:25:00,89.01,89.05,88.3,88.41,24944.0,82.3132,82.3502,81.6567,81.7584,24944.0
2020-03-26 10:30:00,88.55,88.87,88.37,88.74,23949.0,81.8879,82.1838,81.7214,82.0636,23949.0
2020-03-26 10:35:00,88.76,88.79,87.32,87.43,39348.0,82.0821,82.1098,80.7504,80.8521,39348.0
2020-03-26 10:40:00,87.32,87.77,86.95,87.69,44410.0,80.7504,81.1665,80.4082,81.0926,44410.0
2020-03-26 10:45:00,87.74,87.98,87.11,87.35,21230.0,81.1388,81.3607,80.5562,80.7781,21230.0
2020-03-26 10:50:00,87.52,87.89,87.24,87.55,14034.0,80.9353,81.2775,80.6764,80.9631,14034.0
2020-03-26 10:55:00,87.38,87.75,87.3,87.7,13656.0,80.8059,81.148,80.7319,81.1018,13656.0
2020-03-26 11:00:00,87.69,87.69,87.04,87.58,13182.0,81.0926,81.0926,80.4915,80.9908,13182.0
2020-03-26 11:05:00,87.61,87.82,87.23,87.61,10340.0,81.0186,81.2128,80.6672,81.0186,10340.0
2020-03-26 11:10:00,87.55,87.84,87.44,87.67,15584.0,80.9631,81.2313,80.8614,81.0741,15584.0
2020-03-26 11:15:00,87.74,87.9,87.48,87.68,19586.0,81.1388,81.2868,80.8984,81.0833,19586.0
2020-03-26 11:20:00,87.77,88.42,87.6,88.42,21671.0,81.1665,81.7676,81.0093,81.7676,21671.0
2020-03-26 11:25:00,88.33,88.73,88.24,88.62,12759.0,81.6844,82.0543,81.6012,81.9526,12759.0
2020-03-26 11:30:00,88.55,89.05,88.45,88.45,15732.0,81.8879,82.3502,81.7954,81.7954,15732.0
2020-03-26 11:35:00,88.44,88.87,88.24,88.38,8904.0,81.7861,82.1838,81.6012,81.7306,8904.0
2020-03-26 11:40:00,88.48,88.79,88.29,88.49,12607.0,81.8231,82.1098,81.6474,81.8324,12607.0
2020-03-26 11:45:00,88.48,88.48,87.79,87.84,6978.0,81.8231,81.8231,81.185,81.2313,6978.0
2020-03-26 11:50:00,87.71,88.4,87.71,88.19,12319.0,81.1111,81.7491,81.1111,81.5549,12319.0
2020-03-26 11:55:00,88.2,88.3,87.55,88.26,11328.0,81.5642,81.6567,80.9631,81.6197,11328.0
2020-03-26 12:00:00,88.3,88.37,87.86,88.13,11713.0,81.6567,81.7214,81.2498,81.4995,11713.0
2020-03-26 12:05:00,88.13,88.24,87.31,87.61,25513.0,81.4995,81.6012,80.7411,81.0186,25513.0
2020-03-26 12:10:00,87.6,87.61,87.09,87.16,39927.0,81.0093,81.0186,80.5377,80.6024,39927.0
2020-03-26 12:15:00,87.26,87.5,87.18,87.29,26582.0,80.6949,80.9168,80.6209,80.7226,26582.0
2020-03-26 12:20:00,87.28,87.6,87.09,87.42,12933.0,80.7134,81.0093,80.5377,80.8429,12933.0
2020-03-26 12:25:00,87.31,87.63,87.31,87.56,7318.0,80.7411,81.0371,80.7411,80.9723,7318.0
2020-03-26 12:30:00,87.56,88.04,87.56,87.79,16892.0,80.9723,81.4162,80.9723,81.185,16892.0
2020-03-26 12:35:00,87.85,88.13,87.76,88.1,12365.0,81.2405,81.4995,81.1573,81.4717,12365.0
2020-03-26 12:40:00,88.14,88.14,87.43,87.75,13719.0,81.5087,81.5087,80.8521,81.148,13719.0
2020-03-26 12:45:00,87.73,87.78,87.54,87.59,35841.0,81.1295,81.1758,80.9538,81.0001,35841.0
2020-03-26 12:50:00,87.6,87.68,87.32,87.37,17481.0,81.0093,81.0833,80.7504,80.7966,17481.0
2020-03-26 12:55:00,87.37,87.68,87.25,87.6,6745.0,80.7966,81.0833,80.6857,81.0093,6745.0
2020-03-26 13:00:00,87.56,87.66,87.32,87.41,14711.0,80.9723,81.0648,80.7504,80.8336,14711.0
2020-03-26 13:05:00,87.4,87.5,86.52,86.78,9834.0,80.8244,80.9168,80.0106,80.251,9834.0
2020-03-26 13:10:00,86.84,86.89,86.42,86.48,19282.0,80.3065,80.3527,79.9181,79.9736,19282.0
2020-03-26 13:15:00,86.52,86.88,86.39,86.58,18285.0,80.0106,80.3435,79.8904,80.0661,18285.0
2020-03-26 13:20:00,86.52,86.72,86.11,86.67,17775.0,80.0106,80.1955,79.6314,80.1493,17775.0
2020-03-26 13:25:00,86.67,86.85,86.66,86.7,10362.0,80.1493,80.3158,80.14,80.177,10362.0
2020-03-26 13:30:00,86.77,86.78,86.28,86.69,20649.0,80.2418,80.251,79.7886,80.1678,20649.0
2020-03-26 13:35:00,86.63,86.71,86.42,86.66,10691.0,80.1123,80.1863,79.9181,80.14,10691.0
2020-03-26 13:40:00,86.66,86.8,86.34,86.44,24993.0,80.14,80.2695,79.8441,79.9366,24993.0
2020-03-26 13:45:00,86.37,86.61,86.27,86.53,19732.0,79.8719,80.0938,79.7794,80.0198,19732.0
2020-03-26 13:50:00,86.54,86.74,86.45,86.67,20829.0,80.0291,80.214,79.9458,80.1493,20829.0
2020-03-26 13:55:00,86.69,86.73,86.46,86.48,19700.0,80.1678,80.2048,79.9551,79.9736,19700.0
2020-03-26 14:00:00,86.48,86.67,86.31,86.5,18286.0,79.9736,80.1493,79.8164,79.9921,18286.0
2020-03-26 14:05:00,86.5,86.51,86.02,86.07,16879.0,79.9921,80.0013,79.5482,79.5944,16879.0
2020-03-26 14:10:00,86.08,86.18,85.63,85.82,20879.0,79.6037,79.6962,79.1875,79.3632,20879.0
2020-03-26 14:15:00,85.79,86.2,85.67,86.05,22442.0,79.3355,79.7147,79.2245,79.5759,22442.0
2020-03-26 14:20:00,86.01,86.22,85.81,86.06,24471.0,79.539,79.7332,79.354,79.5852,24471.0
2020-03-26 14:25:00,86.0,86.2,85.85,85.92,29740.0,79.5297,79.7147,79.391,79.4557,29740.0
2020-03-26 14:30:00,85.99,86.55,85.98,86.38,44597.0,79.5205,80.0383,79.5112,79.8811,44597.0
2020-03-26 14:35:00,86.45,86.46,86.14,86.2,29582.0,79.9458,79.9551,79.6592,79.7147,29582.0
2020-03-26 14:40:00,86.19,86.23,85.78,85.78,17754.0,79.7054,79.7424,79.3263,79.3263,17754.0
2020-03-26 14:45:00,85.81,86.2,85.8,86.04,19173.0,79.354,79.7147,79.3448,79.5667,19173.0
2020-03-26 14:50:00,86.04,86.24,85.95,86.03,35472.0,79.5667,79.7516,79.4835,79.5574,35472.0
2020-03-26 14:55:00,86.0,86.46,85.82,86.26,17830.0,79.5297,79.9551,79.3632,79.7701,17830.0
2020-03-26 15:00:00,86.26,86.26,85.72,86.06,27399.0,79.7701,79.7701,79.2708,79.5852,27399.0
2020-03-26 15:05:00,86.02,86.17,85.56,85.62,22556.0,79.5482,79.6869,79.1228,79.1783,22556.0
2020-03-26 15:10:00,85.61,85.72,85.36,85.38,21265.0,79.169,79.2708,78.9379,78.9563,21265.0
2020-03-26 15:15:00,85.34,85.9,85.2,85.7,37862.0,78.9194,79.4372,78.7899,79.2523,37862.0
2020-03-26 15:20:00,85.67,85.84,85.53,85.55,35309.0,79.2245,79.3817,79.0951,79.1136,35309.0
2020-03-26 15:25:00,85.59,85.98,85.48,85.73,30803.0,79.1506,79.5112,79.0488,79.28,30803.0
2020-03-26 15:30:00,85.73,86.06,85.45,85.47,62444.0,79.28,79.5852,79.0211,79.0396,62444.0
2020-03-26 15:35:00,85.46,85.6,84.53,84.86,58564.0,79.0303,79.1598,78.1703,78.4755,58564.0
2020-03-26 15:40:00,85.02,85.28,84.78,85.13,52091.0,78.6234,78.8639,78.4015,78.7252,52091.0
2020-03-26 15:45:00,85.06,85.06,84.67,84.94,68774.0,78.6604,78.6604,78.2998,78.5495,68774.0
2020-03-26 15:50:00,85.03,85.94,84.94,85.72,224091.0,78.6327,79.4742,78.5495,79.2708,224091.0
2020-03-26 15:55:00,85.72,86.01,84.97,85.83,394907.0,79.2708,79.539,78.5772,79.3725,394907.0
2020-03-27 09:30:00,82.74,83.85,82.62,82.96,51204.0,76.515,77.5415,76.404,76.7184,51204.0
2020-03-27 09:35:00,82.83,83.68,82.71,83.15,37733.0,76.5982,77.3843,76.4872,76.8941,37733.0
2020-03-27 09:40:00,83.25,83.99,83.15,83.24,32756.0,76.9866,77.6709,76.8941,76.9774,32756.0
2020-03-27 09:45:00,83.27,83.66,83.09,83.55,23838.0,77.0051,77.3658,76.8386,77.264,23838.0
2020-03-27 09:50:00,83.62,84.24,83.28,83.8,39217.0,77.3288,77.9021,77.0143,77.4952,39217.0
2020-03-27 09:55:00,83.85,84.22,83.81,83.96,20307.0,77.5415,77.8836,77.5045,77.6432,20307.0
2020-03-27 10:00:00,84.17,84.58,83.91,84.14,27785.0,77.8374,78.2165,77.5969,77.8096,27785.0
2020-03-27 10:05:00,84.23,84.5,84.08,84.38,18307.0,77.8929,78.1426,77.7542,78.0316,18307.0
2020-03-27 10:10:00,84.41,84.49,83.86,84.13,23354.0,78.0593,78.1333,77.5507,77.8004,23354.0
2020-03-27 10:15:00,84.14,84.24,83.82,84.23,12197.0,77.8096,77.9021,77.5137,77.8929,12197.0
2020-03-27 10:20:00,84.21,84.59,84.01,84.24,31391.0,77.8744,78.2258,77.6894,77.9021,31391.0
2020-03-27 10:25:00,84.29,84.55,84.0,84.19,16194.0,77.9484,78.1888,77.6802,77.8559,16194.0
2020-03-27 10:30:00,84.29,84.43,83.94,84.37,26303.0,77.9484,78.0778,77.6247,78.0223,26303.0
2020-03-27 10:35:00,84.37,84.85,84.33,84.5,25490.0,78.0223,78.4662,77.9853,78.1426,25490.0
2020-03-27 10:40:00,84.47,85.29,84.41,85.03,19004.0,78.1148,78.8731,78.0593,78.6327,19004.0
2020-03-27 10:45:00,85.04,85.6,84.89,85.43,40404.0,78.6419,79.1598,78.5032,79.0026,40404.0
2020-03-27 10:50:00,85.27,85.91,85.02,85.91,13062.0,78.8546,79.4465,78.6234,79.4465,13062.0
2020-03-27 10:55:00,85.94,86.13,85.66,86.04,18687.0,79.4742,79.6499,79.2153,79.5667,18687.0
2020-03-27 11:00:00,86.03,86.32,85.8,86.25,17734.0,79.5574,79.8256,79.3448,79.7609,17734.0
2020-03-27 11:05:00,86.24,86.89,86.12,86.89,14967.0,79.7516,80.3527,79.6407,80.3527,14967.0
2020-03-27 11:10:00,86.93,87.0,86.58,86.7,23565.0,80.3897,80.4545,80.0661,80.177,23565.0
2020-03-27 11:15:00,86.73,87.24,86.72,87.19,24671.0,80.2048,80.6764,80.1955,80.6302,24671.0
2020-03-27 11:20:00,87.14,87.14,86.73,86.91,20135.0,80.5839,80.5839,80.2048,80.3712,20135.0
2020-03-27 11:25:00,86.82,86.99,86.29,86.52,12847.0,80.288,80.4452,79.7979,80.0106,12847.0
2020-03-27 11:30:00,86.51,86.6,86.06,86.6,21900.0,80.0013,80.0846,79.5852,80.0846,21900.0
2020-03-27 11:35:00,86.73,87.19,86.4,86.4,8808.0,80.2048,80.6302,79.8996,79.8996,8808.0
2020-03-27 11:40:00,86.37,86.58,85.74,85.84,19639.0,79.8719,80.0661,79.2893,79.3817,19639.0
2020-03-27 11:45:00,85.88,86.09,85.66,85.97,16025.0,79.4187,79.6129,79.2153,79.502,16025.0
2020-03-27 11:50:00,86.05,86.14,85.78,85.87,16266.0,79.5759,79.6592,79.3263,79.4095,16266.0
2020-03-27 11:55:00,85.87,85.91,85.26,85.59,11297.0,79.4095,79.4465,78.8454,79.1506,11297.0
2020-03-27 12:00:00,85.49,85.63,85.21,85.59,15003.0,79.0581,79.1875,78.7991,79.1506,15003.0
2020-03-27 12:05:00,85.57,85.67,85.21,85.6,15279.0,79.1321,79.2245,78.7991,79.1598,15279.0
2020-03-27 12:10:00,85.63,85.81,85.63,85.8,14394.0,79.1875,79.354,79.1875,79.3448,14394.0
2020-03-27 12:15:00,85.72,85.88,85.39,85.7,18703.0,79.2708,79.4187,78.9656,79.2523,18703.0
2020-03-27 12:20:00,85.79,85.79,85.41,85.51,10824.0,79.3355,79.3355,78.9841,79.0766,10824.0
2020-03-27 12:25:00,85.6,85.75,85.45,85.51,20248.0,79.1598,79.2985,79.0211,79.0766,20248.0
2020-03-27 12:30:00,85.51,85.89,85.4,85.86,57167.0,79.0766,79.428,78.9748,79.4002,57167.0
2020-03-27 12:35:00,85.95,86.47,85.79,86.44,11393.0,79.4835,79.9643,79.3355,79.9366,11393.0
2020-03-27 12:40:00,86.42,86.82,86.33,86.76,12453.0,79.9181,80.288,79.8349,80.2325,12453.0
2020-03-27 12:45:00,86.82,87.15,86.33,86.4,18669.0,80.288,80.5932,79.8349,79.8996,18669.0
2020-03-27 12:50:00,86.39,86.76,86.36,86.65,10239.0,79.8904,80.2325,79.8626,80.1308,10239.0
2020-03-27 12:55:00,86.64,86.7,86.15,86.37,13617.0,80.1216,80.177,79.6684,79.8719,13617.0
2020-03-27 13:00:00,86.4,86.53,86.3,86.37,5670.0,79.8996,80.0198,79.8071,79.8719,5670.0
2020-03-27 13:05:00,86.39,86.47,85.54,85.6,15823.0,79.8904,79.9643,79.1043,79.1598,15823.0
2020-03-27 13:10:00,85.68,85.82,85.39,85.39,11234.0,79.2338,79.3632,78.9656,78.9656,11234.0
2020-03-27 13:15:00,85.39,85.52,85.12,85.52,19836.0,78.9656,79.0858,78.7159,79.0858,19836.0
2020-03-27 13:20:00,85.54,85.55,85.31,85.42,15665.0,79.1043,79.1136,78.8916,78.9933,15665.0
2020-03-27 13:25:00,85.42,85.59,84.99,85.11,25720.0,78.9933,79.1506,78.5957,78.7067,25720.0
2020-03-27 13:30:00,85.12,86.02,85.09,86.02,9206.0,78.7159,79.5482,78.6882,79.5482,9206.0
2020-03-27 13:35:00,86.02,86.27,85.68,86.27,14699.0,79.5482,79.7794,79.2338,79.7794,14699.0
2020-03-27 13:40:00,86.35,86.73,86.25,86.37,16134.0,79.8534,80.2048,79.7609,79.8719,16134.0
2020-03-27 13:45:00,86.29,86.68,86.03,86.54,8317.0,79.7979,80.1585,79.5574,80.0291,8317.0
2020-03-27 13:50:00,86.56,86.83,86.41,86.54,22057.0,80.0476,80.2973,79.9089,80.0291,22057.0
2020-03-27 13:55:00,86.5,86.69,86.1,86.16,8835.0,79.9921,80.1678,79.6222,79.6777,8835.0
2020-03-27 14:00:00,86.07,86.22,85.85,86.06,19857.0,79.5944,79.7332,79.391,79.5852,19857.0
2020-03-27 14:05:00,86.12,86.25,85.96,86.0,17852.0,79.6407,79.7609,79.4927,79.5297,17852.0
2020-03-27 14:10:00,86.0,86.28,85.99,86.2,11575.0,79.5297,79.7886,79.5205,79.7147,11575.0
2020-03-27 14:15:00,86.22,86.49,86.19,86.4,9277.0,79.7332,79.9828,79.7054,79.8996,9277.0
2020-03-27 14:20:00,86.34,86.35,85.93,85.97,20788.0,79.8441,79.8534,79.465,79.502,20788.0
2020-03-27 14:25:00,86.04,86.3,85.85,86.07,13836.0,79.5667,79.8071,79.391,79.5944,13836.0
2020-03-27 14:30:00,86.17,86.61,86.09,86.57,12498.0,79.6869,80.0938,79.6129,80.0568,12498.0
2020-03-27 14:35:00,86.58,86.75,86.44,86.55,23252.0,80.0661,80.2233,79.9366,80.0383,23252.0
2020-03-27 14:40:00,86.62,86.87,86.31,86.39,12105.0,80.1031,80.3342,79.8164,79.8904,12105.0
2020-03-27 14:45:00,86.27,86.59,86.12,86.38,9772.0,79.7794,80.0753,79.6407,79.8811,9772.0
2020-03-27 14:50:00,86.32,86.73,86.24,86.58,17563.0,79.8256,80.2048,79.7516,80.0661,17563.0
2020-03-27 14:55:00,86.61,87.09,86.61,86.99,19128.0,80.0938,80.5377,80.0938,80.4452,19128.0
2020-03-27 15:00:00,86.95,87.12,86.73,86.98,31728.0,80.4082,80.5654,80.2048,80.436,31728.0
2020-03-27 15:05:00,87.04,87.23,86.77,87.14,36003.0,80.4915,80.6672,80.2418,80.5839,36003.0
2020-03-27 15:10:00,87.16,87.61,87.14,87.14,12773.0,80.6024,81.0186,80.5839,80.5839,12773.0
2020-03-27 15:15:00,87.18,87.44,87.16,87.38,28915.0,80.6209,80.8614,80.6024,80.8059,28915.0
2020-03-27 15:20:00,87.36,87.82,87.13,87.77,26627.0,80.7874,81.2128,80.5747,81.1665,26627.0
2020-03-27 15:25:00,87.86,88.24,87.81,87.88,28057.0,81.2498,81.6012,81.2035,81.2683,28057.0
2020-03-27 15:30:00,87.91,87.99,87.25,87.34,60137.0,81.296,81.37,80.6857,80.7689,60137.0
2020-03-27 15:35:00,87.27,87.4,87.02,87.26,26219.0,80.7042,80.8244,80.473,80.6949,26219.0
2020-03-27 15:40:00,87.11,87.21,86.53,86.67,28536.0,80.5562,80.6487,80.0198,80.1493,28536.0
2020-03-27 15:45:00,86.52,87.01,86.36,86.4,25044.0,80.0106,80.4637,79.8626,79.8996,25044.0
2020-03-27 15:50:00,86.41,86.41,85.04,85.24,89973.0,79.9089,79.9089,78.6419,78.8269,89973.0
2020-03-27 15:55:00,85.21,85.82,85.21,85.47,140177.0,78.7991,79.3632,78.7991,79.0396,140177.0
2020-03-30 09:30:00,85.7,86.93,85.64,85.7,73838.0,79.2523,80.3897,79.1968,79.2523,73838.0
2020-03-30 09:35:00,85.98,86.3,85.13,85.29,17155.0,79.5112,79.8071,78.7252,78.8731,17155.0
2020-03-30 09:40:00,85.63,85.83,85.41,85.56,31237.0,79.1875,79.3725,78.9841,79.1228,31237.0
2020-03-30 09:45:00,85.53,86.25,85.53,85.78,17452.0,79.0951,79.7609,79.0951,79.3263,17452.0
2020-03-30 09:50:00,85.9,86.69,85.79,86.23,17827.0,79.4372,80.1678,79.3355,79.7424,17827.0
2020-03-30 09:55:00,86.13,86.31,85.62,86.05,9012.0,79.6499,79.8164,79.1783,79.5759,9012.0
2020-03-30 10:00:00,86.37,86.6,85.76,86.6,13676.0,79.8719,80.0846,79.3078,80.0846,13676.0
2020-03-30 10:05:00,86.32,86.58,85.74,85.79,9088.0,79.8256,80.0661,79.2893,79.3355,9088.0
2020-03-30 10:10:00,85.78,85.96,85.1,85.87,18273.0,79.3263,79.4927,78.6974,79.4095,18273.0
2020-03-30 10:15:00,85.96,86.49,85.91,86.48,27427.0,79.4927,79.9828,79.4465,79.9736,27427.0
2020-03-30 10:20:00,86.27,86.37,85.79,86.1,19487.0,79.7794,79.8719,79.3355,79.6222,19487.0
2020-03-30 10:25:00,86.13,86.37,85.89,86.1,14627.0,79.6499,79.8719,79.428,79.6222,14627.0
2020-03-30 10:30:00,86.16,86.31,85.78,86.27,14332.0,79.6777,79.8164,79.3263,79.7794,14332.0
2020-03-30 10:35:00,86.3,86.51,86.2,86.27,12535.0,79.8071,80.0013,79.7147,79.7794,12535.0
2020-03-30 10:40:00,86.43,86.43,86.18,86.29,10759.0,79.9274,79.9274,79.6962,79.7979,10759.0
2020-03-30 10:45:00,86.29,86.47,86.0,86.17,20995.0,79.7979,79.9643,79.5297,79.6869,20995.0
2020-03-30 10:50:00,86.18,86.26,85.51,85.55,20347.0,79.6962,79.7701,79.0766,79.1136,20347.0
2020-03-30 10:55:00,85.55,85.75,84.99,85.75,138411.0,79.1136,79.2985,78.5957,79.2985,138411.0
2020-03-30 11:00:00,85.74,86.67,85.61,86.42,21667.0,79.2893,80.1493,79.169,79.9181,21667.0
2020-03-30 11:05:00,86.42,86.7,86.32,86.6,23923.0,79.9181,80.177,79.8256,80.0846,23923.0
2020-03-30 11:10:00,86.6,86.79,86.38,86.38,14925.0,80.0846,80.2603,79.8811,79.8811,14925.0
2020-03-30 11:15:00,86.45,86.82,86.44,86.64,42246.0,79.9458,80.288,79.9366,80.1216,42246.0
2020-03-30 11:20:00,86.61,86.97,86.56,86.66,64362.0,80.0938,80.4267,80.0476,80.14,64362.0
2020-03-30 11:25:00,86.72,86.93,86.3,86.86,9809.0,80.1955,80.3897,79.8071,80.325,9809.0
2020-03-30 11:30:00,86.86,87.24,86.76,87.16,22147.0,80.325,80.6764,80.2325,80.6024,22147.0
2020-03-30 11:35:00,87.16,87.37,87.06,87.23,39331.0,80.6024,80.7966,80.51,80.6672,39331.0
2020-03-30 11:40:00,87.17,87.38,87.13,87.3,16335.0,80.6117,80.8059,80.5747,80.7319,16335.0
2020-03-30 11:45:00,87.26,87.6,87.08,87.42,13859.0,80.6949,81.0093,80.5284,80.8429,13859.0
2020-03-30 11:50:00,87.38,87.58,87.27,87.34,55599.0,80.8059,80.9908,80.7042,80.7689,55599.0
2020-03-30 11:55:00,87.34,87.63,87.21,87.42,11699.0,80.7689,81.0371,80.6487,80.8429,11699.0
2020-03-30 12:00:00,87.31,87.42,86.99,87.06,16215.0,80.7411,80.8429,80.4452,80.51,16215.0
2020-03-30 12:05:00,87.1,87.19,86.91,87.16,9440.0,80.5469,80.6302,80.3712,80.6024,9440.0
2020-03-30 12:10:00,87.11,87.42,87.01,87.4,6556.0,80.5562,80.8429,80.4637,80.8244,6556.0
2020-03-30 12:15:00,87.41,87.65,87.24,87.52,16870.0,80.8336,81.0556,80.6764,80.9353,16870.0
2020-03-30 12:20:00,87.51,87.62,87.13,87.38,10100.0,80.9261,81.0278,80.5747,80.8059,10100.0
2020-03-30 12:25:00,87.38,87.64,87.29,87.58,11944.0,80.8059,81.0463,80.7226,80.9908,11944.0
2020-03-30 12:30:00,87.58,87.58,86.97,86.97,16057.0,80.9908,80.9908,80.4267,80.4267,16057.0
2020-03-30 12:35:00,87.02,87.47,87.02,87.42,11204.0,80.473,80.8891,80.473,80.8429,11204.0
2020-03-30 12:40:00,87.38,87.49,87.03,87.08,12188.0,80.8059,80.9076,80.4822,80.5284,12188.0
2020-03-30 12:45:00,87.11,87.29,86.74,86.94,13888.0,80.5562,80.7226,80.214,80.399,13888.0
2020-03-30 12:50:00,87.0,87.23,86.89,87.04,11078.0,80.4545,80.6672,80.3527,80.4915,11078.0
2020-03-30 12:55:00,86.98,87.09,86.88,87.0,10736.0,80.436,80.5377,80.3435,80.4545,10736.0
2020-03-30 13:00:00,87.03,87.04,86.79,86.93,14443.0,80.4822,80.4915,80.2603,80.3897,14443.0
2020-03-30 13:05:00,86.89,87.02,86.84,86.89,19448.0,80.3527,80.473,80.3065,80.3527,19448.0
2020-03-30 13:10:00,86.93,87.06,86.84,86.92,10049.0,80.3897,80.51,80.3065,80.3805,10049.0
2020-03-30 13:15:00,86.96,87.11,86.74,86.85,12361.0,80.4175,80.5562,80.214,80.3158,12361.0
2020-03-30 13:20:00,86.88,87.15,86.66,87.08,8763.0,80.3435,80.5932,80.14,80.5284,8763.0
2020-03-30 13:25:00,87.05,87.43,87.0,87.34,10508.0,80.5007,80.8521,80.4545,80.7689,10508.0
2020-03-30 13:30:00,87.36,87.47,86.82,86.98,22584.0,80.7874,80.8891,80.288,80.436,22584.0
2020-03-30 13:35:00,86.97,87.17,86.92,87.12,9783.0,80.4267,80.6117,80.3805,80.5654,9783.0
2020-03-30 13:40:00,87.2,87.2,86.57,86.98,12557.0,80.6394,80.6394,80.0568,80.436,12557.0
2020-03-30 13:45:00,86.95,87.3,86.88,87.3,9286.0,80.4082,80.7319,80.3435,80.7319,9286.0
2020-03-30 13:50:00,87.3,87.78,87.3,87.74,12067.0,80.7319,81.1758,80.7319,81.1388,12067.0
2020-03-30 13:55:00,87.67,87.83,87.42,87.5,27279.0,81.0741,81.222,80.8429,80.9168,27279.0
2020-03-30 14:00:00,87.5,87.69,87.39,87.47,47523.0,80.9168,81.0926,80.8151,80.8891,47523.0
2020-03-30 14:05:00,87.5,87.85,87.46,87.75,15925.0,80.9168,81.2405,80.8799,81.148,15925.0
2020-03-30 14:10:00,87.73,87.97,87.46,87.59,51080.0,81.1295,81.3515,80.8799,81.0001,51080.0
2020-03-30 14:15:00,87.7,87.96,87.49,87.81,14060.0,81.1018,81.3422,80.9076,81.2035,14060.0
2020-03-30 14:20:00,87.76,87.83,87.38,87.79,24130.0,81.1573,81.222,80.8059,81.185,24130.0
2020-03-30 14:25:00,87.86,88.0,87.69,87.93,18011.0,81.2498,81.3792,81.0926,81.3145,18011.0
2020-03-30 14:30:00,87.99,88.27,87.88,88.06,11804.0,81.37,81.6289,81.2683,81.4347,11804.0
2020-03-30 14:35:00,88.06,88.29,87.93,88.29,9619.0,81.4347,81.6474,81.3145,81.6474,9619.0
2020-03-30 14:40:00,88.35,88.36,88.0,88.34,13582.0,81.7029,81.7121,81.3792,81.6937,13582.0
2020-03-30 14:45:00,88.49,88.5,88.15,88.34,7788.0,81.8324,81.8416,81.5179,81.6937,7788.0
2020-03-30 14:50:00,88.36,88.61,88.07,88.46,12133.0,81.7121,81.9433,81.444,81.8046,12133.0
2020-03-30 14:55:00,88.56,88.6,88.06,88.25,13284.0,81.8971,81.9341,81.4347,81.6104,13284.0
2020-03-30 15:00:00,88.3,88.76,88.17,88.57,17549.0,81.6567,82.0821,81.5364,81.9063,17549.0
2020-03-30 15:05:00,88.54,88.57,88.27,88.53,22141.0,81.8786,81.9063,81.6289,81.8694,22141.0
2020-03-30 15:10:00,88.52,88.69,88.45,88.45,16916.0,81.8601,82.0173,81.7954,81.7954,16916.0
2020-03-30 15:15:00,88.46,88.46,88.15,88.46,20645.0,81.8046,81.8046,81.5179,81.8046,20645.0
2020-03-30 15:20:00,88.45,88.66,88.38,88.62,46689.0,81.7954,81.9896,81.7306,81.9526,46689.0
2020-03-30 15:25:00,88.62,88.65,87.83,88.36,21794.0,81.9526,81.9803,81.222,81.7121,21794.0
2020-03-30 15:30:00,88.37,88.67,88.22,88.42,31411.0,81.7214,81.9988,81.5827,81.7676,31411.0
2020-03-30 15:35:00,88.48,89.29,88.11,89.19,27436.0,81.8231,82.5722,81.481,82.4797,27436.0
2020-03-30 15:40:00,89.16,89.4,88.89,88.96,41546.0,82.452,82.6739,82.2023,82.267,41546.0
2020-03-30 15:45:00,88.96,89.62,88.96,89.28,40686.0,82.267,82.8773,82.267,82.5629,40686.0
2020-03-30 15:50:00,89.38,89.82,89.11,89.59,54130.0,82.6554,83.0623,82.4057,82.8496,54130.0
2020-03-30 15:55:00,89.55,89.9,89.34,89.63,110003.0,82.8126,83.1363,82.6184,82.8866,110003.0
2020-03-31 09:30:00,88.56,89.55,88.02,88.37,51571.0,81.8971,82.8126,81.3977,81.7214,51571.0
2020-03-31 09:35:00,88.06,88.53,87.9,87.9,46826.0,81.4347,81.8694,81.2868,81.2868,46826.0
2020-03-31 09:40:00,87.9,88.05,87.6,87.69,42363.0,81.2868,81.4255,81.0093,81.0926,42363.0
2020-03-31 09:45:00,87.69,87.75,87.13,87.47,19982.0,81.0926,81.148,80.5747,80.8891,19982.0
2020-03-31 09:50:00,87.62,87.75,87.0,87.0,9754.0,81.0278,81.148,80.4545,80.4545,9754.0
2020-03-31 09:55:00,87.2,88.05,87.18,87.79,7287.0,80.6394,81.4255,80.6209,81.185,7287.0
2020-03-31 10:00:00,87.78,88.24,87.44,88.24,14430.0,81.1758,81.6012,80.8614,81.6012,14430.0
2020-03-31 10:05:00,88.2,88.64,88.08,88.21,19254.0,81.5642,81.9711,81.4532,81.5734,19254.0
2020-03-31 10:10:00,88.25,88.87,88.25,88.82,16421.0,81.6104,82.1838,81.6104,82.1375,16421.0
2020-03-31 10:15:00,88.84,89.01,88.57,89.01,12637.0,82.156,82.3132,81.9063,82.3132,12637.0
2020-03-31 10:20:00,89.02,89.1,88.65,88.79,16516.0,82.3225,82.3965,81.9803,82.1098,16516.0
2020-03-31 10:25:00,88.85,88.87,88.52,88.63,22376.0,82.1653,82.1838,81.8601,81.9618,22376.0
2020-03-31 10:30:00,88.63,88.85,88.63,88.72,11578.0,81.9618,82.1653,81.9618,82.0451,11578.0
2020-03-31 10:35:00,88.7,89.58,88.69,89.4,14098.0,82.0266,82.8404,82.0173,82.6739,14098.0
2020-03-31 10:40:00,89.43,89.43,88.99,89.03,9618.0,82.7016,82.7016,82.2947,82.3317,9618.0
2020-03-31 10:45:00,89.04,89.19,88.76,89.0,9077.0,82.341,82.4797,82.0821,82.304,9077.0
2020-03-31 10:50:00,88.93,89.11,88.76,88.8,16880.0,82.2393,82.4057,82.0821,82.119,16880.0
2020-03-31 10:55:00,88.78,88.97,88.56,88.63,12309.0,82.1005,82.2763,81.8971,81.9618,12309.0
2020-03-31 11:00:00,88.65,88.65,88.0,88.38,22090.0,81.9803,81.9803,81.3792,81.7306,22090.0
2020-03-31 11:05:00,88.33,88.43,88.19,88.4,15989.0,81.6844,81.7769,81.5549,81.7491,15989.0
2020-03-31 11:10:00,88.39,88.69,88.32,88.67,15403.0,81.7399,82.0173,81.6752,81.9988,15403.0
2020-03-31 11:15:00,88.68,89.05,88.49,88.73,11869.0,82.0081,82.3502,81.8324,82.0543,11869.0
2020-03-31 11:20:00,88.73,89.03,88.59,88.72,10046.0,82.0543,82.3317,81.9248,82.0451,10046.0
2020-03-31 11:25:00,88.78,89.02,88.66,88.94,5178.0,82.1005,82.3225,81.9896,82.2485,5178.0
2020-03-31 11:30:00,88.97,89.01,88.86,88.95,7598.0,82.2763,82.3132,82.1745,82.2578,7598.0
2020-03-31 11:35:00,89.0,89.13,88.71,88.91,10002.0,82.304,82.4242,82.0358,82.2208,10002.0
2020-03-31 11:40:00,88.9,89.26,88.7,88.7,20761.0,82.2115,82.5444,82.0266,82.0266,20761.0
2020-03-31 11:45:00,88.7,88.7,88.33,88.5,36379.0,82.0266,82.0266,81.6844,81.8416,36379.0
2020-03-31 11:50:00,88.53,88.59,88.2,88.37,26915.0,81.8694,81.9248,81.5642,81.7214,26915.0
2020-03-31 11:55:00,88.34,88.56,88.31,88.46,13728.0,81.6937,81.8971,81.6659,81.8046,13728.0
2020-03-31 12:00:00,88.46,88.59,88.2,88.2,15008.0,81.8046,81.9248,81.5642,81.5642,15008.0
2020-03-31 12:05:00,88.23,88.56,88.2,88.49,10619.0,81.5919,81.8971,81.5642,81.8324,10619.0
2020-03-31 12:10:00,88.48,88.55,88.36,88.4,7465.0,81.8231,81.8879,81.7121,81.7491,7465.0
2020-03-31 12:15:00,88.47,88.6,88.01,88.06,11890.0,81.8139,81.9341,81.3885,81.4347,11890.0
2020-03-31 12:20:00,88.08,88.11,87.83,88.02,10891.0,81.4532,81.481,81.222,81.3977,10891.0
2020-03-31 12:25:00,88.04,88.07,87.49,87.81,16820.0,81.4162,81.444,80.9076,81.2035,16820.0
2020-03-31 12:30:00,87.89,87.89,87.39,87.57,7677.0,81.2775,81.2775,80.8151,80.9816,7677.0
2020-03-31 12:35:00,87.41,87.66,87.12,87.14,6231.0,80.8336,81.0648,80.5654,80.5839,6231.0
2020-03-31 12:40:00,87.27,87.64,87.27,87.42,8362.0,80.7042,81.0463,80.7042,80.8429,8362.0
2020-03-31 12:45:00,87.42,87.8,87.37,87.8,13583.0,80.8429,81.1943,80.7966,81.1943,13583.0
2020-03-31 12:50:00,87.73,87.75,87.43,87.69,8884.0,81.1295,81.148,80.8521,81.0926,8884.0
2020-03-31 12:55:00,87.65,87.67,87.29,87.34,12188.0,81.0556,81.0741,80.7226,80.7689,12188.0
2020-03-31 13:00:00,87.46,87.7,87.24,87.24,13974.0,80.8799,81.1018,80.6764,80.6764,13974.0
2020-03-31 13:05:00,87.21,87.48,87.17,87.4,10103.0,80.6487,80.8984,80.6117,80.8244,10103.0
2020-03-31 13:10:00,87.44,87.49,87.25,87.41,7916.0,80.8614,80.9076,80.6857,80.8336,7916.0
2020-03-31 13:15:00,87.36,87.45,87.21,87.35,7537.0,80.7874,80.8706,80.6487,80.7781,7537.0
2020-03-31 13:20:00,87.25,87.41,87.03,87.1,22501.0,80.6857,80.8336,80.4822,80.5469,22501.0
2020-03-31 13:25:00,87.15,87.37,87.0,87.07,10508.0,80.5932,80.7966,80.4545,80.5192,10508.0
2020-03-31 13:30:00,87.11,87.45,86.95,87.31,13749.0,80.5562,80.8706,80.4082,80.7411,13749.0
2020-03-31 13:35:00,87.34,87.45,87.06,87.18,30091.0,80.7689,80.8706,80.51,80.6209,30091.0
2020-03-31 13:40:00,87.22,87.38,87.16,87.17,15133.0,80.6579,80.8059,80.6024,80.6117,15133.0
2020-03-31 13:45:00,87.16,87.16,86.65,86.89,17161.0,80.6024,80.6024,80.1308,80.3527,17161.0
2020-03-31 13:50:00,86.86,86.94,86.63,86.73,14824.0,80.325,80.399,80.1123,80.2048,14824.0
2020-03-31 13:55:00,86.78,87.15,86.69,86.93,12504.0,80.251,80.5932,80.1678,80.3897,12504.0
2020-03-31 14:00:00,86.92,86.95,86.57,86.76,41091.0,80.3805,80.4082,80.0568,80.2325,41091.0
2020-03-31 14:05:00,86.76,86.86,86.67,86.71,24480.0,80.2325,80.325,80.1493,80.1863,24480.0
2020-03-31 14:10:00,86.71,86.81,86.64,86.69,23752.0,80.1863,80.2788,80.1216,80.1678,23752.0
2020-03-31 14:15:00,86.66,86.94,86.58,86.73,23979.0,80.14,80.399,80.0661,80.2048,23979.0
2020-03-31 14:20:00,86.77,86.81,86.62,86.75,31386.0,80.2418,80.2788,80.1031,80.2233,31386.0
2020-03-31 14:25:00,86.73,87.38,86.7,87.17,30082.0,80.2048,80.8059,80.177,80.6117,30082.0
2020-03-31 14:30:00,87.22,87.25,87.01,87.06,15332.0,80.6579,80.6857,80.4637,80.51,15332.0
2020-03-31 14:35:00,87.05,87.66,86.91,87.39,18912.0,80.5007,81.0648,80.3712,80.8151,18912.0
2020-03-31 14:40:00,87.26,87.31,86.99,87.08,30177.0,80.6949,80.7411,80.4452,80.5284,30177.0
2020-03-31 14:45:00,87.0,87.3,86.82,86.97,21065.0,80.4545,80.7319,80.288,80.4267,21065.0
2020-03-31 14:50:00,86.95,87.13,86.82,86.84,29230.0,80.4082,80.5747,80.288,80.3065,29230.0
2020-03-31 14:55:00,86.89,87.02,86.74,86.93,28182.0,80.3527,80.473,80.214,80.3897,28182.0
2020-03-31 15:00:00,86.92,87.05,86.47,86.58,37004.0,80.3805,80.5007,79.9643,80.0661,37004.0
2020-03-31 15:05:00,86.59,86.7,86.28,86.39,23158.0,80.0753,80.177,79.7886,79.8904,23158.0
2020-03-31 15:10:00,86.3,86.45,85.97,86.0,38133.0,79.8071,79.9458,79.502,79.5297,38133.0
2020-03-31 15:15:00,86.0,86.13,85.55,85.65,67092.0,79.5297,79.6499,79.1136,79.206,67092.0
2020-03-31 15:20:00,85.65,85.79,85.27,85.6,85260.0,79.206,79.3355,78.8546,79.1598,85260.0
2020-03-31 15:25:00,85.64,85.93,85.49,85.6,48471.0,79.1968,79.465,79.0581,79.1598,48471.0
2020-03-31 15:30:00,85.65,85.86,85.55,85.64,100154.0,79.206,79.4002,79.1136,79.1968,100154.0
2020-03-31 15:35:00,85.64,86.27,85.61,86.17,74602.0,79.1968,79.7794,79.169,79.6869,74602.0
2020-03-31 15:40:00,86.18,86.48,85.87,86.01,67990.0,79.6962,79.9736,79.4095,79.539,67990.0
2020-03-31 15:45:00,85.96,86.19,85.65,85.65,71524.0,79.4927,79.7054,79.206,79.206,71524.0
2020-03-31 15:50:00,85.71,87.12,85.71,86.67,134458.0,79.2615,80.5654,79.2615,80.1493,134458.0
2020-03-31 15:55:00,86.59,86.85,86.23,86.48,148960.0,80.0753,80.3158,79.7424,79.9736,148960.0
2020-04-01 09:30:00,83.69,84.9,82.01,84.12,54620.0,77.3935,78.5125,75.8399,77.7911,54620.0
2020-04-01 09:35:00,83.72,84.74,82.38,82.83,22484.0,77.4212,78.3645,76.1821,76.5982,22484.0
2020-04-01 09:40:00,82.7,84.19,82.14,83.67,22743.0,76.478,77.8559,75.9601,77.375,22743.0
2020-04-01 09:45:00,84.18,84.94,83.71,84.44,11027.0,77.8466,78.5495,77.412,78.0871,11027.0
2020-04-01 09:50:00,84.58,84.82,83.95,84.18,8670.0,78.2165,78.4385,77.6339,77.8466,8670.0
2020-04-01 09:55:00,84.18,84.23,83.57,83.71,24519.0,77.8466,77.8929,77.2825,77.412,24519.0
2020-04-01 10:00:00,83.76,84.05,83.08,83.29,17231.0,77.4582,77.7264,76.8294,77.0236,17231.0
2020-04-01 10:05:00,83.36,83.77,82.97,83.39,11903.0,77.0883,77.4675,76.7277,77.1161,11903.0
2020-04-01 10:10:00,83.31,83.51,83.16,83.32,9111.0,77.0421,77.227,76.9034,77.0513,9111.0
2020-04-01 10:15:00,83.32,83.56,83.01,83.06,9182.0,77.0513,77.2733,76.7647,76.8109,9182.0
2020-04-01 10:20:00,82.99,83.68,82.99,83.56,18237.0,76.7462,77.3843,76.7462,77.2733,18237.0
2020-04-01 10:25:00,83.61,83.8,83.43,83.8,15643.0,77.3195,77.4952,77.1531,77.4952,15643.0
2020-04-01 10:30:00,83.85,84.52,83.52,84.12,80204.0,77.5415,78.1611,77.2363,77.7911,80204.0
2020-04-01 10:35:00,84.09,84.18,83.78,83.98,16524.0,77.7634,77.8466,77.4767,77.6617,16524.0
2020-04-01 10:40:00,83.96,84.31,83.86,83.96,14807.0,77.6432,77.9669,77.5507,77.6432,14807.0
2020-04-01 10:45:00,84.0,84.53,84.0,84.45,14153.0,77.6802,78.1703,77.6802,78.0963,14153.0
2020-04-01 10:50:00,84.41,84.51,84.3,84.37,12671.0,78.0593,78.1518,77.9576,78.0223,12671.0
2020-04-01 10:55:00,84.37,84.56,84.26,84.35,15571.0,78.0223,78.198,77.9206,78.0038,15571.0
2020-04-01 11:00:00,84.27,84.68,84.17,84.68,9172.0,77.9299,78.309,77.8374,78.309,9172.0
2020-04-01 11:05:00,84.68,84.72,84.3,84.39,9348.0,78.309,78.346,77.9576,78.0408,9348.0
2020-04-01 11:10:00,84.4,84.47,84.01,84.13,10789.0,78.0501,78.1148,77.6894,77.8004,10789.0
2020-04-01 11:15:00,84.18,84.46,83.99,84.36,12950.0,77.8466,78.1056,77.6709,78.0131,12950.0
2020-04-01 11:20:00,84.32,84.68,84.1,84.16,25117.0,77.9761,78.309,77.7727,77.8281,25117.0
2020-04-01 11:25:00,84.17,84.2,83.73,83.77,13574.0,77.8374,77.8651,77.4305,77.4675,13574.0
2020-04-01 11:30:00,83.61,84.17,83.61,84.1,14106.0,77.3195,77.8374,77.3195,77.7727,14106.0
2020-04-01 11:35:00,84.1,84.28,83.99,84.02,15457.0,77.7727,77.9391,77.6709,77.6987,15457.0
2020-04-01 11:40:00,84.03,84.03,83.73,83.99,16600.0,77.7079,77.7079,77.4305,77.6709,16600.0
2020-04-01 11:45:00,84.02,84.15,83.88,84.02,48636.0,77.6987,77.8189,77.5692,77.6987,48636.0
2020-04-01 11:50:00,84.02,84.11,83.91,83.95,14341.0,77.6987,77.7819,77.5969,77.6339,14341.0
2020-04-01 11:55:00,83.98,84.34,83.98,84.06,30697.0,77.6617,77.9946,77.6617,77.7357,30697.0
2020-04-01 12:00:00,84.01,84.11,83.92,84.0,14307.0,77.6894,77.7819,77.6062,77.6802,14307.0
2020-04-01 12:05:00,84.11,84.26,84.01,84.1,11525.0,77.7819,77.9206,77.6894,77.7727,11525.0
2020-04-01 12:10:00,84.15,84.59,84.08,84.59,9522.0,77.8189,78.2258,77.7542,78.2258,9522.0
2020-04-01 12:15:00,84.59,84.67,84.43,84.5,19321.0,78.2258,78.2998,78.0778,78.1426,19321.0
2020-04-01 12:20:00,84.53,84.7,84.37,84.49,13542.0,78.1703,78.3275,78.0223,78.1333,13542.0
2020-04-01 12:25:00,84.56,84.66,84.29,84.35,11179.0,78.198,78.2905,77.9484,78.0038,11179.0
2020-04-01 12:30:00,84.41,84.57,84.27,84.38,12092.0,78.0593,78.2073,77.9299,78.0316,12092.0
2020-04-01 12:35:00,84.36,84.36,84.0,84.13,11299.0,78.0131,78.0131,77.6802,77.8004,11299.0
2020-04-01 12:40:00,84.15,84.24,83.98,84.13,25927.0,77.8189,77.9021,77.6617,77.8004,25927.0
2020-04-01 12:45:00,84.12,84.22,83.9,83.99,21931.0,77.7911,77.8836,77.5877,77.6709,21931.0
2020-04-01 12:50:00,83.99,84.16,83.96,84.1,18847.0,77.6709,77.8281,77.6432,77.7727,18847.0
2020-04-01 12:55:00,84.2,84.6,84.12,84.37,35868.0,77.8651,78.235,77.7911,78.0223,35868.0
2020-04-01 13:00:00,84.19,84.67,84.19,84.28,25817.0,77.8559,78.2998,77.8559,77.9391,25817.0
2020-04-01 13:05:00,84.14,84.69,84.06,84.57,18412.0,77.8096,78.3183,77.7357,78.2073,18412.0
2020-04-01 13:10:00,84.51,84.66,84.35,84.47,11380.0,78.1518,78.2905,78.0038,78.1148,11380.0
2020-04-01 13:15:00,84.48,84.63,84.34,84.48,17815.0,78.1241,78.2628,77.9946,78.1241,17815.0
2020-04-01 13:20:00,84.53,84.85,84.53,84.76,8302.0,78.1703,78.4662,78.1703,78.383,8302.0
2020-04-01 13:25:00,84.91,84.96,84.78,84.85,9064.0,78.5217,78.5679,78.4015,78.4662,9064.0
2020-04-01 13:30:00,84.84,84.84,84.57,84.57,11744.0,78.457,78.457,78.2073,78.2073,11744.0
2020-04-01 13:35:00,84.55,84.72,84.48,84.72,14725.0,78.1888,78.346,78.1241,78.346,14725.0
2020-04-01 13:40:00,84.74,85.01,84.73,84.9,13308.0,78.3645,78.6142,78.3553,78.5125,13308.0
2020-04-01 13:45:00,84.89,85.0,84.68,84.74,44306.0,78.5032,78.6049,78.309,78.3645,44306.0
2020-04-01 13:50:00,84.71,85.03,84.64,84.95,15714.0,78.3368,78.6327,78.272,78.5587,15714.0
2020-04-01 13:55:00,84.98,85.08,84.87,84.87,14858.0,78.5864,78.6789,78.4847,78.4847,14858.0
2020-04-01 14:00:00,84.9,84.9,84.51,84.64,23900.0,78.5125,78.5125,78.1518,78.272,23900.0
2020-04-01 14:05:00,84.69,84.77,84.34,84.35,32244.0,78.3183,78.3922,77.9946,78.0038,32244.0
2020-04-01 14:10:00,84.35,84.48,84.27,84.27,11019.0,78.0038,78.1241,77.9299,77.9299,11019.0
2020-04-01 14:15:00,84.21,84.43,84.14,84.26,55107.0,77.8744,78.0778,77.8096,77.9206,55107.0
2020-04-01 14:20:00,84.15,84.25,83.91,83.92,22096.0,77.8189,77.9114,77.5969,77.6062,22096.0
2020-04-01 14:25:00,84.01,84.24,83.94,83.99,13796.0,77.6894,77.9021,77.6247,77.6709,13796.0
2020-04-01 14:30:00,83.93,84.12,83.69,83.89,44551.0,77.6154,77.7911,77.3935,77.5785,44551.0
2020-04-01 14:35:00,83.9,83.96,83.76,83.77,15177.0,77.5877,77.6432,77.4582,77.4675,15177.0
2020-04-01 14:40:00,83.76,83.76,83.58,83.72,15967.0,77.4582,77.4582,77.2918,77.4212,15967.0
2020-04-01 14:45:00,83.7,83.8,83.53,83.64,13828.0,77.4027,77.4952,77.2455,77.3473,13828.0
2020-04-01 14:50:00,83.64,83.73,83.46,83.47,9158.0,77.3473,77.4305,77.1808,77.1901,9158.0
2020-04-01 14:55:00,83.52,83.55,83.31,83.34,10057.0,77.2363,77.264,77.0421,77.0698,10057.0
2020-04-01 15:00:00,83.51,83.6,83.12,83.13,17602.0,77.227,77.3103,76.8664,76.8756,17602.0
2020-04-01 15:05:00,83.13,83.3,82.92,83.05,14396.0,76.8756,77.0328,76.6814,76.8016,14396.0
2020-04-01 15:10:00,83.03,83.58,82.98,83.25,14499.0,76.7832,77.2918,76.7369,76.9866,14499.0
2020-04-01 15:15:00,83.25,83.37,83.14,83.26,28698.0,76.9866,77.0976,76.8849,76.9959,28698.0
2020-04-01 15:20:00,83.27,83.44,82.97,83.04,30134.0,77.0051,77.1623,76.7277,76.7924,30134.0
2020-04-01 15:25:00,83.12,83.12,82.86,82.92,14724.0,76.8664,76.8664,76.6259,76.6814,14724.0
2020-04-01 15:30:00,82.92,83.09,82.69,82.85,41557.0,76.6814,76.8386,76.4687,76.6167,41557.0
2020-04-01 15:35:00,82.86,82.91,82.27,82.33,22220.0,76.6259,76.6722,76.0803,76.1358,22220.0
2020-04-01 15:40:00,82.4,82.63,81.94,82.12,32400.0,76.2006,76.4132,75.7752,75.9416,32400.0
2020-04-01 15:45:00,82.3,82.72,82.14,82.45,95689.0,76.1081,76.4965,75.9601,76.2468,95689.0
2020-04-01 15:50:00,82.36,82.47,81.43,81.88,139324.0,76.1636,76.2653,75.3035,75.7197,139324.0
2020-04-01 15:55:00,82.0,82.27,81.71,82.02,276566.0,75.8306,76.0803,75.5625,75.8491,276566.0
2020-04-02 09:30:00,81.25,82.13,81.1,81.99,38130.0,75.1371,75.9509,74.9984,75.8214,38130.0
2020-04-02 09:35:00,81.69,82.99,81.56,82.81,20465.0,75.544,76.7462,75.4238,76.5797,20465.0
2020-04-02 09:40:00,82.68,82.99,82.24,82.66,16485.0,76.4595,76.7462,76.0526,76.441,16485.0
2020-04-02 09:45:00,82.66,82.93,82.17,82.21,48143.0,76.441,76.6907,75.9879,76.0248,48143.0
2020-04-02 09:50:00,82.21,82.8,82.13,82.65,27534.0,76.0248,76.5705,75.9509,76.4317,27534.0
2020-04-02 09:55:00,82.62,83.28,82.53,82.77,43269.0,76.404,77.0143,76.3208,76.5427,43269.0
2020-04-02 10:00:00,82.97,83.35,82.62,83.3,28791.0,76.7277,77.0791,76.404,77.0328,28791.0
2020-04-02 10:05:00,83.25,83.81,83.01,83.37,16713.0,76.9866,77.5045,76.7647,77.0976,16713.0
2020-04-02 10:10:00,83.47,83.66,82.81,82.89,15951.0,77.1901,77.3658,76.5797,76.6537,15951.0
2020-04-02 10:15:00,82.84,83.15,82.67,83.06,21574.0,76.6074,76.8941,76.4502,76.8109,21574.0
2020-04-02 10:20:00,83.11,83.27,82.75,83.17,27702.0,76.8571,77.0051,76.5242,76.9126,27702.0
2020-04-02 10:25:00,83.11,83.36,82.82,83.29,22083.0,76.8571,77.0883,76.589,77.0236,22083.0
2020-04-02 10:30:00,83.27,83.57,83.05,83.31,27278.0,77.0051,77.2825,76.8016,77.0421,27278.0
2020-04-02 10:35:00,83.29,83.89,83.24,83.48,33189.0,77.0236,77.5785,76.9774,77.1993,33189.0
2020-04-02 10:40:00,83.47,83.47,82.73,82.85,26742.0,77.1901,77.1901,76.5057,76.6167,26742.0
2020-04-02 10:45:00,82.9,83.34,82.61,82.8,17106.0,76.6629,77.0698,76.3948,76.5705,17106.0
2020-04-02 10:50:00,82.81,83.25,82.74,82.95,17255.0,76.5797,76.9866,76.515,76.7092,17255.0
2020-04-02 10:55:00,82.97,83.25,82.86,83.06,33367.0,76.7277,76.9866,76.6259,76.8109,33367.0
2020-04-02 11:00:00,83.08,83.47,82.93,83.18,20471.0,76.8294,77.1901,76.6907,76.9219,20471.0
2020-04-02 11:05:00,83.24,83.3,82.89,83.13,14977.0,76.9774,77.0328,76.6537,76.8756,14977.0
2020-04-02 11:10:00,83.02,83.19,82.85,82.96,18639.0,76.7739,76.9311,76.6167,76.7184,18639.0
2020-04-02 11:15:00,82.96,83.56,82.91,83.46,11342.0,76.7184,77.2733,76.6722,77.1808,11342.0
2020-04-02 11:20:00,83.33,83.42,83.05,83.15,20711.0,77.0606,77.1438,76.8016,76.8941,20711.0
2020-04-02 11:25:00,83.16,83.26,82.83,83.13,19076.0,76.9034,76.9959,76.5982,76.8756,19076.0
2020-04-02 11:30:00,83.16,83.53,83.06,83.11,18859.0,76.9034,77.2455,76.8109,76.8571,18859.0
2020-04-02 11:35:00,83.05,83.2,82.56,82.85,15095.0,76.8016,76.9404,76.3485,76.6167,15095.0
2020-04-02 11:40:00,82.93,83.34,82.9,83.21,52947.0,76.6907,77.0698,76.6629,76.9496,52947.0
2020-04-02 11:45:00,83.14,83.59,83.07,83.45,10463.0,76.8849,77.301,76.8201,77.1716,10463.0
2020-04-02 11:50:00,83.5,83.5,83.16,83.25,11867.0,77.2178,77.2178,76.9034,76.9866,11867.0
2020-04-02 11:55:00,83.23,83.55,83.07,83.2,14601.0,76.9681,77.264,76.8201,76.9404,14601.0
2020-04-02 12:00:00,83.25,83.47,83.12,83.46,14427.0,76.9866,77.1901,76.8664,77.1808,14427.0
2020-04-02 12:05:00,83.39,83.57,83.25,83.27,25024.0,77.1161,77.2825,76.9866,77.0051,25024.0
2020-04-02 12:10:00,83.26,83.59,83.01,83.44,23357.0,76.9959,77.301,76.7647,77.1623,23357.0
2020-04-02 12:15:00,83.41,83.8,83.33,83.63,31140.0,77.1346,77.4952,77.0606,77.338,31140.0
2020-04-02 12:20:00,83.65,83.7,83.38,83.38,12946.0,77.3565,77.4027,77.1068,77.1068,12946.0
2020-04-02 12:25:00,83.4,83.62,83.34,83.34,7978.0,77.1253,77.3288,77.0698,77.0698,7978.0
2020-04-02 12:30:00,83.42,83.55,83.26,83.44,9841.0,77.1438,77.264,76.9959,77.1623,9841.0
2020-04-02 12:35:00,83.36,83.68,83.34,83.68,5856.0,77.0883,77.3843,77.0698,77.3843,5856.0
2020-04-02 12:40:00,83.67,83.81,83.45,83.66,6154.0,77.375,77.5045,77.1716,77.3658,6154.0
2020-04-02 12:45:00,83.67,83.98,83.61,83.91,6515.0,77.375,77.6617,77.3195,77.5969,6515.0
2020-04-02 12:50:00,83.95,84.21,83.88,84.13,18706.0,77.6339,77.8744,77.5692,77.8004,18706.0
2020-04-02 12:55:00,84.22,84.22,83.87,83.96,8635.0,77.8836,77.8836,77.56,77.6432,8635.0
2020-04-02 13:00:00,83.86,84.14,83.79,83.86,9539.0,77.5507,77.8096,77.486,77.5507,9539.0
2020-04-02 13:05:00,83.88,83.88,83.55,83.55,10912.0,77.5692,77.5692,77.264,77.264,10912.0
2020-04-02 13:10:00,83.45,83.65,83.24,83.37,10303.0,77.1716,77.3565,76.9774,77.0976,10303.0
2020-04-02 13:15:00,83.37,83.42,83.12,83.2,25032.0,77.0976,77.1438,76.8664,76.9404,25032.0
2020-04-02 13:20:00,83.2,83.32,83.04,83.22,5455.0,76.9404,77.0513,76.7924,76.9589,5455.0
2020-04-02 13:25:00,83.23,83.3,82.91,83.01,4884.0,76.9681,77.0328,76.6722,76.7647,4884.0
2020-04-02 13:30:00,82.95,83.08,82.81,82.93,6336.0,76.7092,76.8294,76.5797,76.6907,6336.0
2020-04-02 13:35:00,83.01,83.04,82.77,82.9,5539.0,76.7647,76.7924,76.5427,76.6629,5539.0
2020-04-02 13:40:00,82.9,83.24,82.84,83.16,4004.0,76.6629,76.9774,76.6074,76.9034,4004.0
2020-04-02 13:45:00,83.14,83.23,83.06,83.08,7637.0,76.8849,76.9681,76.8109,76.8294,7637.0
2020-04-02 13:50:00,83.13,83.41,83.03,83.24,24202.0,76.8756,77.1346,76.7832,76.9774,24202.0
2020-04-02 13:55:00,83.26,83.28,82.85,82.88,6745.0,76.9959,77.0143,76.6167,76.6444,6745.0
2020-04-02 14:00:00,82.84,82.88,82.33,82.37,10394.0,76.6074,76.6444,76.1358,76.1728,10394.0
2020-04-02 14:05:00,82.31,82.45,82.17,82.17,10202.0,76.1173,76.2468,75.9879,75.9879,10202.0
2020-04-02 14:10:00,82.2,82.69,82.09,82.69,8005.0,76.0156,76.4687,75.9139,76.4687,8005.0
2020-04-02 14:15:00,82.7,82.7,82.18,82.2,17856.0,76.478,76.478,75.9971,76.0156,17856.0
2020-04-02 14:20:00,82.14,82.51,82.08,82.25,10003.0,75.9601,76.3023,75.9046,76.0618,10003.0
2020-04-02 14:25:00,82.29,82.64,82.29,82.45,14148.0,76.0988,76.4225,76.0988,76.2468,14148.0
2020-04-02 14:30:00,82.44,82.78,82.19,82.44,9010.0,76.2375,76.552,76.0064,76.2375,9010.0
2020-04-02 14:35:00,82.51,82.57,82.26,82.44,11812.0,76.3023,76.3578,76.0711,76.2375,11812.0
2020-04-02 14:40:00,82.45,82.55,82.15,82.16,8671.0,76.2468,76.3393,75.9694,75.9786,8671.0
2020-04-02 14:45:00,82.21,82.47,82.02,82.17,7369.0,76.0248,76.2653,75.8491,75.9879,7369.0
2020-04-02 14:50:00,82.21,82.61,82.05,82.48,11000.0,76.0248,76.3948,75.8769,76.2745,11000.0
2020-04-02 14:55:00,82.42,82.55,82.36,82.49,12660.0,76.219,76.3393,76.1636,76.2838,12660.0
2020-04-02 15:00:00,82.55,82.74,82.42,82.5,11077.0,76.3393,76.515,76.219,76.293,11077.0
2020-04-02 15:05:00,82.53,82.58,82.26,82.58,12089.0,76.3208,76.367,76.0711,76.367,12089.0
2020-04-02 15:10:00,82.51,82.56,82.13,82.37,11093.0,76.3023,76.3485,75.9509,76.1728,11093.0
2020-04-02 15:15:00,82.42,82.72,82.36,82.64,13428.0,76.219,76.4965,76.1636,76.4225,13428.0
2020-04-02 15:20:00,82.58,82.68,82.43,82.49,11315.0,76.367,76.4595,76.2283,76.2838,11315.0
2020-04-02 15:25:00,82.53,82.63,82.19,82.39,10483.0,76.3208,76.4132,76.0064,76.1913,10483.0
2020-04-02 15:30:00,82.41,82.55,81.9,82.08,21533.0,76.2098,76.3393,75.7382,75.9046,21533.0
2020-04-02 15:35:00,82.11,82.32,81.8,82.04,23219.0,75.9324,76.1266,75.6457,75.8676,23219.0
2020-04-02 15:40:00,82.03,82.53,81.89,82.47,25899.0,75.8584,76.3208,75.7289,76.2653,25899.0
2020-04-02 15:45:00,82.5,82.66,82.1,82.31,33172.0,76.293,76.441,75.9231,76.1173,33172.0
2020-04-02 15:50:00,82.54,83.46,82.42,82.95,100681.0,76.33,77.1808,76.219,76.7092,100681.0
2020-04-02 15:55:00,82.97,83.19,82.7,82.75,228581.0,76.7277,76.9311,76.478,76.5242,228581.0
2020-04-03 09:30:00,81.89,82.92,81.6,82.76,31893.0,75.7289,76.6814,75.4607,76.5335,31893.0
2020-04-03 09:35:00,82.46,82.98,82.05,82.48,6913.0,76.256,76.7369,75.8769,76.2745,6913.0
2020-04-03 09:40:00,82.65,82.89,82.5,82.75,23599.0,76.4317,76.6537,76.293,76.5242,23599.0
2020-04-03 09:45:00,82.68,82.78,82.44,82.45,9559.0,76.4595,76.552,76.2375,76.2468,9559.0
2020-04-03 09:50:00,82.54,82.65,81.93,82.02,51278.0,76.33,76.4317,75.7659,75.8491,51278.0
2020-04-03 09:55:00,82.06,82.52,81.82,81.89,32949.0,75.8861,76.3115,75.6642,75.7289,32949.0
2020-04-03 10:00:00,81.86,82.14,81.45,81.99,28414.0,75.7012,75.9601,75.322,75.8214,28414.0
2020-04-03 10:05:00,82.06,82.41,82.0,82.0,17394.0,75.8861,76.2098,75.8306,75.8306,17394.0
2020-04-03 10:10:00,82.03,82.23,81.87,81.98,20172.0,75.8584,76.0433,75.7104,75.8122,20172.0
2020-04-03 10:15:00,81.95,82.0,81.3,81.36,28291.0,75.7844,75.8306,75.1833,75.2388,28291.0
2020-04-03 10:20:00,81.4,81.81,81.29,81.72,19256.0,75.2758,75.6549,75.1741,75.5717,19256.0
2020-04-03 10:25:00,81.73,81.74,81.44,81.58,12123.0,75.581,75.5902,75.3128,75.4422,12123.0
2020-04-03 10:30:00,81.6,81.86,81.44,81.7,15393.0,75.4607,75.7012,75.3128,75.5532,15393.0
2020-04-03 10:35:00,81.58,81.6,81.22,81.33,15055.0,75.4422,75.4607,75.1093,75.2111,15055.0
2020-04-03 10:40:00,81.35,81.62,81.07,81.62,11527.0,75.2296,75.4792,74.9706,75.4792,11527.0
2020-04-03 10:45:00,81.62,81.83,81.45,81.53,6860.0,75.4792,75.6734,75.322,75.396,6860.0
2020-04-03 10:50:00,81.47,81.72,81.35,81.35,10200.0,75.3405,75.5717,75.2296,75.2296,10200.0
2020-04-03 10:55:00,81.42,81.86,81.31,81.84,8198.0,75.2943,75.7012,75.1926,75.6827,8198.0
2020-04-03 11:00:00,81.85,82.0,81.57,81.57,9340.0,75.6919,75.8306,75.433,75.433,9340.0
2020-04-03 11:05:00,81.41,81.47,80.94,81.23,29479.0,75.285,75.3405,74.8504,75.1186,29479.0
2020-04-03 11:10:00,81.29,81.35,81.09,81.09,4967.0,75.1741,75.2296,74.9891,74.9891,4967.0
2020-04-03 11:15:00,81.09,81.29,81.02,81.2,11268.0,74.9891,75.1741,74.9244,75.0908,11268.0
2020-04-03 11:20:00,81.2,81.28,80.68,80.7,17568.0,75.0908,75.1648,74.61,74.6285,17568.0
2020-04-03 11:25:00,80.81,80.95,80.66,80.87,9258.0,74.7302,74.8596,74.5915,74.7857,9258.0
2020-04-03 11:30:00,80.84,80.84,80.6,80.72,15506.0,74.7579,74.7579,74.536,74.6469,15506.0
2020-04-03 11:35:00,80.78,80.9,80.51,80.9,17197.0,74.7024,74.8134,74.4527,74.8134,17197.0
2020-04-03 11:40:00,80.9,80.9,80.44,80.58,15473.0,74.8134,74.8134,74.388,74.5175,15473.0
2020-04-03 11:45:00,80.65,80.77,80.32,80.77,10295.0,74.5822,74.6932,74.277,74.6932,10295.0
2020-04-03 11:50:00,80.8,80.93,80.59,80.86,12774.0,74.7209,74.8412,74.5267,74.7764,12774.0
2020-04-03 11:55:00,80.86,80.99,80.81,80.89,4392.0,74.7764,74.8966,74.7302,74.8042,4392.0
2020-04-03 12:00:00,80.89,81.04,80.83,81.04,5265.0,74.8042,74.9429,74.7487,74.9429,5265.0
2020-04-03 12:05:00,80.92,80.93,80.62,80.62,20745.0,74.8319,74.8412,74.5545,74.5545,20745.0
2020-04-03 12:10:00,80.71,80.77,80.51,80.6,8485.0,74.6377,74.6932,74.4527,74.536,8485.0
2020-04-03 12:15:00,80.6,80.73,80.32,80.43,9445.0,74.536,74.6562,74.277,74.3788,9445.0
2020-04-03 12:20:00,80.4,80.6,80.18,80.22,18083.0,74.351,74.536,74.1476,74.1846,18083.0
2020-04-03 12:25:00,80.17,80.42,79.97,80.4,31901.0,74.1383,74.3695,73.9534,74.351,31901.0
2020-04-03 12:30:00,80.44,80.72,80.33,80.4,35964.0,74.388,74.6469,74.2863,74.351,35964.0
2020-04-03 12:35:00,80.38,80.62,80.3,80.53,9410.0,74.3325,74.5545,74.2585,74.4712,9410.0
2020-04-03 12:40:00,80.53,80.68,80.51,80.63,6553.0,74.4712,74.61,74.4527,74.5637,6553.0
2020-04-03 12:45:00,80.62,80.62,80.04,80.04,12683.0,74.5545,74.5545,74.0181,74.0181,12683.0
2020-04-03 12:50:00,79.98,80.23,79.98,80.16,7642.0,73.9626,74.1938,73.9626,74.1291,7642.0
2020-04-03 12:55:00,80.19,80.35,80.11,80.26,4846.0,74.1568,74.3048,74.0828,74.2216,4846.0
2020-04-03 13:00:00,80.32,80.46,80.24,80.36,7499.0,74.277,74.4065,74.2031,74.314,7499.0
2020-04-03 13:05:00,80.36,80.48,80.28,80.41,5685.0,74.314,74.425,74.2401,74.3603,5685.0
2020-04-03 13:10:00,80.49,80.61,80.15,80.17,7763.0,74.4343,74.5452,74.1198,74.1383,7763.0
2020-04-03 13:15:00,80.2,80.37,80.16,80.32,10815.0,74.1661,74.3233,74.1291,74.277,10815.0
2020-04-03 13:20:00,80.3,80.31,80.04,80.13,5290.0,74.2585,74.2678,74.0181,74.1013,5290.0
2020-04-03 13:25:00,80.07,80.07,79.76,79.98,24034.0,74.0459,74.0459,73.7592,73.9626,24034.0
2020-04-03 13:30:00,79.91,79.94,79.62,79.8,8830.0,73.8979,73.9256,73.6297,73.7962,8830.0
2020-04-03 13:35:00,79.8,79.88,79.64,79.64,7739.0,73.7962,73.8701,73.6482,73.6482,7739.0
2020-04-03 13:40:00,79.58,79.62,79.14,79.22,32900.0,73.5927,73.6297,73.1858,73.2598,32900.0
2020-04-03 13:45:00,79.24,79.55,79.22,79.42,15818.0,73.2783,73.565,73.2598,73.4448,15818.0
2020-04-03 13:50:00,79.49,79.67,79.44,79.48,11900.0,73.5095,73.6759,73.4633,73.5002,11900.0
2020-04-03 13:55:00,79.48,79.49,79.31,79.42,9830.0,73.5002,73.5095,73.343,73.4448,9830.0
2020-04-03 14:00:00,79.42,79.74,79.42,79.59,18709.0,73.4448,73.7407,73.4448,73.602,18709.0
2020-04-03 14:05:00,79.58,79.58,79.15,79.38,19718.0,73.5927,73.5927,73.1951,73.4078,19718.0
2020-04-03 14:10:00,79.41,79.53,79.33,79.45,8885.0,73.4355,73.5465,73.3615,73.4725,8885.0
2020-04-03 14:15:00,79.5,79.59,79.24,79.3,15288.0,73.5187,73.602,73.2783,73.3338,15288.0
2020-04-03 14:20:00,79.3,79.55,79.29,79.5,10061.0,73.3338,73.565,73.3245,73.5187,10061.0
2020-04-03 14:25:00,79.54,79.68,79.44,79.52,12982.0,73.5557,73.6852,73.4633,73.5372,12982.0
2020-04-03 14:30:00,79.47,79.51,78.95,79.09,17144.0,73.491,73.528,73.0101,73.1396,17144.0
2020-04-03 14:35:00,79.18,79.32,79.07,79.18,9660.0,73.2228,73.3523,73.1211,73.2228,9660.0
2020-04-03 14:40:00,79.19,79.35,78.99,79.08,9515.0,73.2321,73.38,73.0471,73.1303,9515.0
2020-04-03 14:45:00,79.08,79.35,79.06,79.3,11177.0,73.1303,73.38,73.1118,73.3338,11177.0
2020-04-03 14:50:00,79.33,79.67,79.28,79.5,11640.0,73.3615,73.6759,73.3153,73.5187,11640.0
2020-04-03 14:55:00,79.55,79.76,79.46,79.76,16069.0,73.565,73.7592,73.4817,73.7592,16069.0
2020-04-03 15:00:00,79.78,79.92,79.31,79.36,64919.0,73.7777,73.9071,73.343,73.3893,64919.0
2020-04-03 15:05:00,79.29,79.42,79.25,79.26,14433.0,73.3245,73.4448,73.2875,73.2968,14433.0
2020-04-03 15:10:00,79.22,79.48,79.1,79.33,25209.0,73.2598,73.5002,73.1488,73.3615,25209.0
2020-04-03 15:15:00,79.28,79.7,79.18,79.48,60368.0,73.3153,73.7037,73.2228,73.5002,60368.0
2020-04-03 15:20:00,79.48,79.53,79.22,79.22,34855.0,73.5002,73.5465,73.2598,73.2598,34855.0
2020-04-03 15:25:00,79.2,79.69,79.05,79.69,27108.0,73.2413,73.6944,73.1026,73.6944,27108.0
2020-04-03 15:30:00,79.75,80.02,79.61,79.67,39455.0,73.7499,73.9996,73.6205,73.6759,39455.0
2020-04-03 15:35:00,79.64,79.76,79.32,79.38,59150.0,73.6482,73.7592,73.3523,73.4078,59150.0
2020-04-03 15:40:00,79.39,79.48,78.97,79.0,49219.0,73.417,73.5002,73.0286,73.0564,49219.0
2020-04-03 15:45:00,78.97,79.7,78.97,79.6,55061.0,73.0286,73.7037,73.0286,73.6112,55061.0
2020-04-03 15:50:00,79.6,80.25,79.55,80.02,120492.0,73.6112,74.2123,73.565,73.9996,120492.0
2020-04-03 15:55:00,80.03,80.09,79.67,79.88,223448.0,74.0089,74.0643,73.6759,73.8701,223448.0
2020-04-06 09:30:00,83.63,83.67,82.63,83.02,54004.0,77.338,77.375,76.4132,76.7739,54004.0
2020-04-06 09:35:00,82.98,83.94,82.96,83.48,29068.0,76.7369,77.6247,76.7184,77.1993,29068.0
2020-04-06 09:40:00,83.63,84.03,83.63,83.77,10648.0,77.338,77.7079,77.338,77.4675,10648.0
2020-04-06 09:45:00,83.78,84.21,83.77,84.12,17057.0,77.4767,77.8744,77.4675,77.7911,17057.0
2020-04-06 09:50:00,84.06,84.74,83.91,84.07,28159.0,77.7357,78.3645,77.5969,77.7449,28159.0
2020-04-06 09:55:00,84.12,84.3,83.86,84.01,59865.0,77.7911,77.9576,77.5507,77.6894,59865.0
2020-04-06 10:00:00,84.07,84.26,83.87,83.89,50378.0,77.7449,77.9206,77.56,77.5785,50378.0
2020-04-06 10:05:00,83.9,84.57,83.79,84.55,21903.0,77.5877,78.2073,77.486,78.1888,21903.0
2020-04-06 10:10:00,84.56,84.57,83.88,83.88,18821.0,78.198,78.2073,77.5692,77.5692,18821.0
2020-04-06 10:15:00,84.05,84.12,83.83,83.98,33898.0,77.7264,77.7911,77.523,77.6617,33898.0
2020-04-06 10:20:00,84.01,84.18,83.93,83.93,40023.0,77.6894,77.8466,77.6154,77.6154,40023.0
2020-04-06 10:25:00,84.0,84.11,83.77,84.02,35326.0,77.6802,77.7819,77.4675,77.6987,35326.0
2020-04-06 10:30:00,84.0,84.1,83.81,83.98,23587.0,77.6802,77.7727,77.5045,77.6617,23587.0
2020-04-06 10:35:00,84.03,84.07,83.79,84.02,44222.0,77.7079,77.7449,77.486,77.6987,44222.0
2020-04-06 10:40:00,84.08,84.36,83.94,84.27,20043.0,77.7542,78.0131,77.6247,77.9299,20043.0
2020-04-06 10:45:00,84.27,84.44,84.2,84.21,10341.0,77.9299,78.0871,77.8651,77.8744,10341.0
2020-04-06 10:50:00,84.21,84.57,84.21,84.56,11036.0,77.8744,78.2073,77.8744,78.198,11036.0
2020-04-06 10:55:00,84.59,84.69,84.36,84.36,10436.0,78.2258,78.3183,78.0131,78.0131,10436.0
2020-04-06 11:00:00,84.49,84.6,84.37,84.6,8600.0,78.1333,78.235,78.0223,78.235,8600.0
2020-04-06 11:05:00,84.53,84.63,84.37,84.53,11345.0,78.1703,78.2628,78.0223,78.1703,11345.0
2020-04-06 11:10:00,84.53,84.65,84.19,84.25,15001.0,78.1703,78.2813,77.8559,77.9114,15001.0
2020-04-06 11:15:00,84.23,84.39,83.96,84.07,12182.0,77.8929,78.0408,77.6432,77.7449,12182.0
2020-04-06 11:20:00,84.09,84.2,83.92,84.08,14543.0,77.7634,77.8651,77.6062,77.7542,14543.0
2020-04-06 11:25:00,84.13,84.44,84.11,84.38,13314.0,77.8004,78.0871,77.7819,78.0316,13314.0
2020-04-06 11:30:00,84.47,84.61,84.38,84.44,5432.0,78.1148,78.2443,78.0316,78.0871,5432.0
2020-04-06 11:35:00,84.4,84.85,84.4,84.81,7960.0,78.0501,78.4662,78.0501,78.4292,7960.0
2020-04-06 11:40:00,84.83,84.97,84.77,84.8,6051.0,78.4477,78.5772,78.3922,78.42,6051.0
2020-04-06 11:45:00,84.78,85.28,84.78,85.21,7995.0,78.4015,78.8639,78.4015,78.7991,7995.0
2020-04-06 11:50:00,85.21,85.32,85.03,85.27,14378.0,78.7991,78.9009,78.6327,78.8546,14378.0
2020-04-06 11:55:00,85.22,85.25,85.09,85.25,7550.0,78.8084,78.8361,78.6882,78.8361,7550.0
2020-04-06 12:00:00,85.29,85.46,85.15,85.33,10857.0,78.8731,79.0303,78.7437,78.9101,10857.0
2020-04-06 12:05:00,85.33,85.48,85.27,85.31,11154.0,78.9101,79.0488,78.8546,78.8916,11154.0
2020-04-06 12:10:00,85.3,85.49,85.24,85.44,13028.0,78.8824,79.0581,78.8269,79.0118,13028.0
2020-04-06 12:15:00,85.41,85.78,85.36,85.7,30943.0,78.9841,79.3263,78.9379,79.2523,30943.0
2020-04-06 12:20:00,85.73,86.16,85.73,86.05,40186.0,79.28,79.6777,79.28,79.5759,40186.0
2020-04-06 12:25:00,86.03,86.03,85.73,85.77,13304.0,79.5574,79.5574,79.28,79.317,13304.0
2020-04-06 12:30:00,85.79,86.06,85.68,85.88,10988.0,79.3355,79.5852,79.2338,79.4187,10988.0
2020-04-06 12:35:00,85.95,86.03,85.73,85.85,7482.0,79.4835,79.5574,79.28,79.391,7482.0
2020-04-06 12:40:00,85.89,85.94,85.65,85.66,8203.0,79.428,79.4742,79.206,79.2153,8203.0
2020-04-06 12:45:00,85.74,85.81,85.61,85.69,9225.0,79.2893,79.354,79.169,79.243,9225.0
2020-04-06 12:50:00,85.56,85.73,85.54,85.65,8200.0,79.1228,79.28,79.1043,79.206,8200.0
2020-04-06 12:55:00,85.62,85.8,85.55,85.78,7268.0,79.1783,79.3448,79.1136,79.3263,7268.0
2020-04-06 13:00:00,85.81,85.9,85.59,85.62,11733.0,79.354,79.4372,79.1506,79.1783,11733.0
2020-04-06 13:05:00,85.61,85.81,85.61,85.72,6628.0,79.169,79.354,79.169,79.2708,6628.0
2020-04-06 13:10:00,85.76,86.0,85.71,85.77,12195.0,79.3078,79.5297,79.2615,79.317,12195.0
2020-04-06 13:15:00,85.73,85.82,85.41,85.41,12691.0,79.28,79.3632,78.9841,78.9841,12691.0
2020-04-06 13:20:00,85.37,85.52,85.31,85.43,6235.0,78.9471,79.0858,78.8916,79.0026,6235.0
2020-04-06 13:25:00,85.52,85.53,85.23,85.34,9128.0,79.0858,79.0951,78.8176,78.9194,9128.0
2020-04-06 13:30:00,85.36,85.41,85.1,85.12,9094.0,78.9379,78.9841,78.6974,78.7159,9094.0
2020-04-06 13:35:00,85.16,85.31,85.08,85.1,11232.0,78.7529,78.8916,78.6789,78.6974,11232.0
2020-04-06 13:40:00,85.12,85.53,85.12,85.44,15584.0,78.7159,79.0951,78.7159,79.0118,15584.0
2020-04-06 13:45:00,85.5,85.56,85.46,85.47,19602.0,79.0673,79.1228,79.0303,79.0396,19602.0
2020-04-06 13:50:00,85.48,85.58,85.33,85.39,14188.0,79.0488,79.1413,78.9101,78.9656,14188.0
2020-04-06 13:55:00,85.36,85.49,85.33,85.41,8484.0,78.9379,79.0581,78.9101,78.9841,8484.0
2020-04-06 14:00:00,85.47,85.53,85.34,85.48,12378.0,79.0396,79.0951,78.9194,79.0488,12378.0
2020-04-06 14:05:00,85.49,85.49,85.29,85.32,13933.0,79.0581,79.0581,78.8731,78.9009,13933.0
2020-04-06 14:10:00,85.3,85.32,85.06,85.11,13763.0,78.8824,78.9009,78.6604,78.7067,13763.0
2020-04-06 14:15:00,85.06,85.3,85.04,85.18,13979.0,78.6604,78.8824,78.6419,78.7714,13979.0
2020-04-06 14:20:00,85.23,85.34,85.05,85.34,9930.0,78.8176,78.9194,78.6512,78.9194,9930.0
2020-04-06 14:25:00,85.37,85.55,85.37,85.45,8875.0,78.9471,79.1136,78.9471,79.0211,8875.0
2020-04-06 14:30:00,85.46,85.78,85.46,85.78,11940.0,79.0303,79.3263,79.0303,79.3263,11940.0
2020-04-06 14:35:00,85.75,85.99,85.71,85.86,9403.0,79.2985,79.5205,79.2615,79.4002,9403.0
2020-04-06 14:40:00,85.8,85.96,85.7,85.93,13343.0,79.3448,79.4927,79.2523,79.465,13343.0
2020-04-06 14:45:00,85.93,86.08,85.88,85.99,13773.0,79.465,79.6037,79.4187,79.5205,13773.0
2020-04-06 14:50:00,85.99,86.05,85.86,86.01,12562.0,79.5205,79.5759,79.4002,79.539,12562.0
2020-04-06 14:55:00,86.03,86.26,85.94,86.0,11928.0,79.5574,79.7701,79.4742,79.5297,11928.0
2020-04-06 15:00:00,85.93,86.19,85.76,86.13,14337.0,79.465,79.7054,79.3078,79.6499,14337.0
2020-04-06 15:05:00,86.15,86.54,86.15,86.54,25879.0,79.6684,80.0291,79.6684,80.0291,25879.0
2020-04-06 15:10:00,86.58,86.7,86.41,86.58,28115.0,80.0661,80.177,79.9089,80.0661,28115.0
2020-04-06 15:15:00,86.53,86.69,86.45,86.52,26968.0,80.0198,80.1678,79.9458,80.0106,26968.0
2020-04-06 15:20:00,86.49,86.88,86.45,86.62,63801.0,79.9828,80.3435,79.9458,80.1031,63801.0
2020-04-06 15:25:00,86.62,86.78,86.45,86.77,22336.0,80.1031,80.251,79.9458,80.2418,22336.0
2020-04-06 15:30:00,86.72,86.78,86.5,86.58,41217.0,80.1955,80.251,79.9921,80.0661,41217.0
2020-04-06 15:35:00,86.59,86.77,86.31,86.34,89156.0,80.0753,80.2418,79.8164,79.8441,89156.0
2020-04-06 15:40:00,86.35,86.92,86.23,86.88,43413.0,79.8534,80.3805,79.7424,80.3435,43413.0
2020-04-06 15:45:00,86.89,86.9,86.39,86.86,38406.0,80.3527,80.362,79.8904,80.325,38406.0
2020-04-06 15:50:00,86.89,88.06,86.89,87.61,119354.0,80.3527,81.4347,80.3527,81.0186,119354.0
2020-04-06 15:55:00,87.61,88.03,87.31,87.33,210804.0,81.0186,81.407,80.7411,80.7596,210804.0
2020-04-07 09:30:00,90.96,91.0,89.31,89.68,73007.0,84.5544,84.5916,83.0206,83.3646,73007.0
2020-04-07 09:35:00,89.7,89.84,88.7,88.81,26350.0,83.3832,83.5133,82.4536,82.5558,26350.0
2020-04-07 09:40:00,88.64,89.15,88.5,88.58,10056.0,82.3978,82.8719,82.2677,82.342,10056.0
2020-04-07 09:45:00,88.87,89.16,88.7,88.81,9161.0,82.6116,82.8812,82.4536,82.5558,9161.0
2020-04-07 09:50:00,88.91,89.7,88.82,89.62,13532.0,82.6488,83.3832,82.5651,83.3088,13532.0
2020-04-07 09:55:00,89.61,89.83,89.33,89.83,11407.0,83.2995,83.504,83.0392,83.504,11407.0
2020-04-07 10:00:00,89.83,90.09,89.29,89.69,17775.0,83.504,83.7457,83.002,83.3739,17775.0
2020-04-07 10:05:00,89.76,90.0,89.57,89.84,20638.0,83.4389,83.662,83.2623,83.5133,20638.0
2020-04-07 10:10:00,89.89,90.21,89.66,89.74,31384.0,83.5598,83.8573,83.346,83.4204,31384.0
2020-04-07 10:15:00,89.81,89.9,89.3,89.87,22008.0,83.4854,83.5691,83.0113,83.5412,22008.0
2020-04-07 10:20:00,89.94,90.01,89.54,89.55,33759.0,83.6063,83.6713,83.2344,83.2437,33759.0
2020-04-07 10:25:00,89.64,90.0,89.53,89.8,20360.0,83.3274,83.662,83.2251,83.4761,20360.0
2020-04-07 10:30:00,89.71,90.04,89.65,89.9,22349.0,83.3925,83.6992,83.3367,83.5691,22349.0
2020-04-07 10:35:00,90.0,90.01,89.63,89.94,14089.0,83.662,83.6713,83.3181,83.6063,14089.0
2020-04-07 10:40:00,89.88,90.01,89.56,89.64,11630.0,83.5505,83.6713,83.253,83.3274,11630.0
2020-04-07 10:45:00,89.69,89.77,89.1,89.15,13849.0,83.3739,83.4482,82.8254,82.8719,13849.0
2020-04-07 10:50:00,89.07,89.17,88.63,88.88,17938.0,82.7975,82.8905,82.3885,82.6209,17938.0
2020-04-07 10:55:00,88.95,89.2,88.94,89.05,12680.0,82.686,82.9184,82.6767,82.7789,12680.0
2020-04-07 11:00:00,89.09,89.44,88.98,89.18,25798.0,82.8161,83.1415,82.7139,82.8998,25798.0
2020-04-07 11:05:00,89.19,89.3,88.96,89.07,86969.0,82.9091,83.0113,82.6953,82.7975,86969.0
2020-04-07 11:10:00,89.04,89.52,89.03,89.3,15438.0,82.7696,83.2158,82.7604,83.0113,15438.0
2020-04-07 11:15:00,89.36,89.84,89.34,89.38,14464.0,83.0671,83.5133,83.0485,83.0857,14464.0
2020-04-07 11:20:00,89.38,89.44,89.16,89.28,13547.0,83.0857,83.1415,82.8812,82.9927,13547.0
2020-04-07 11:25:00,89.33,89.77,89.22,89.66,8805.0,83.0392,83.4482,82.937,83.346,8805.0
2020-04-07 11:30:00,89.68,89.94,89.48,89.61,10315.0,83.3646,83.6063,83.1787,83.2995,10315.0
2020-04-07 11:35:00,89.55,89.83,89.43,89.65,25203.0,83.2437,83.504,83.1322,83.3367,25203.0
2020-04-07 11:40:00,89.64,90.38,89.55,90.2,20781.0,83.3274,84.0153,83.2437,83.848,20781.0
2020-04-07 11:45:00,90.25,90.31,90.06,90.12,10564.0,83.8944,83.9502,83.7178,83.7736,10564.0
2020-04-07 11:50:00,90.18,90.21,89.92,90.08,21133.0,83.8294,83.8573,83.5877,83.7364,21133.0
2020-04-07 11:55:00,90.01,90.27,89.87,89.98,29457.0,83.6713,83.913,83.5412,83.6435,29457.0
2020-04-07 12:00:00,90.11,90.33,90.11,90.28,7946.0,83.7643,83.9688,83.7643,83.9223,7946.0
2020-04-07 12:05:00,90.33,90.89,90.32,90.78,19204.0,83.9688,84.4894,83.9595,84.3871,19204.0
2020-04-07 12:10:00,90.81,90.98,90.67,90.79,13946.0,84.415,84.573,84.2849,84.3964,13946.0
2020-04-07 12:15:00,90.78,91.08,90.78,90.88,16501.0,84.3871,84.666,84.3871,84.4801,16501.0
2020-04-07 12:20:00,90.91,90.97,90.57,90.59,13754.0,84.508,84.5637,84.1919,84.2105,13754.0
2020-04-07 12:25:00,90.63,90.72,90.5,90.66,11487.0,84.2477,84.3313,84.1268,84.2756,11487.0
2020-04-07 12:30:00,90.67,90.75,90.23,90.28,5591.0,84.2849,84.3592,83.8758,83.9223,5591.0
2020-04-07 12:35:00,90.22,90.49,90.18,90.44,7640.0,83.8666,84.1175,83.8294,84.0711,7640.0
2020-04-07 12:40:00,90.46,90.61,90.3,90.59,13624.0,84.0897,84.2291,83.9409,84.2105,13624.0
2020-04-07 12:45:00,90.63,90.83,90.55,90.71,7042.0,84.2477,84.4336,84.1733,84.322,7042.0
2020-04-07 12:50:00,90.75,90.75,90.5,90.58,7529.0,84.3592,84.3592,84.1268,84.2012,7529.0
2020-04-07 12:55:00,90.59,90.7,90.51,90.6,8899.0,84.2105,84.3127,84.1361,84.2198,8899.0
2020-04-07 13:00:00,90.61,90.74,90.58,90.63,13574.0,84.2291,84.3499,84.2012,84.2477,13574.0
2020-04-07 13:05:00,90.63,90.74,90.57,90.57,8098.0,84.2477,84.3499,84.1919,84.1919,8098.0
2020-04-07 13:10:00,90.6,90.63,90.37,90.45,5885.0,84.2198,84.2477,84.006,84.0804,5885.0
2020-04-07 13:15:00,90.5,90.5,90.01,90.13,6897.0,84.1268,84.1268,83.6713,83.7829,6897.0
2020-04-07 13:20:00,90.13,90.13,89.9,89.93,11154.0,83.7829,83.7829,83.5691,83.597,11154.0
2020-04-07 13:25:00,89.9,90.03,89.78,89.95,7388.0,83.5691,83.6899,83.4575,83.6156,7388.0
2020-04-07 13:30:00,90.02,90.07,89.84,89.9,7572.0,83.6806,83.7271,83.5133,83.5691,7572.0
2020-04-07 13:35:00,89.9,90.07,89.88,90.03,9306.0,83.5691,83.7271,83.5505,83.6899,9306.0
2020-04-07 13:40:00,89.92,90.2,89.76,89.76,10058.0,83.5877,83.848,83.4389,83.4389,10058.0
2020-04-07 13:45:00,89.78,89.91,89.56,89.56,6748.0,83.4575,83.5784,83.253,83.253,6748.0
2020-04-07 13:50:00,89.3,89.68,89.3,89.67,22883.0,83.0113,83.3646,83.0113,83.3553,22883.0
2020-04-07 13:55:00,89.68,89.76,89.55,89.67,4818.0,83.3646,83.4389,83.2437,83.3553,4818.0
2020-04-07 14:00:00,89.72,89.76,89.56,89.56,8529.0,83.4018,83.4389,83.253,83.253,8529.0
2020-04-07 14:05:00,89.5,89.69,89.39,89.65,27069.0,83.1973,83.3739,83.095,83.3367,27069.0
2020-04-07 14:10:00,89.63,89.87,89.63,89.74,9510.0,83.3181,83.5412,83.3181,83.4204,9510.0
2020-04-07 14:15:00,89.72,89.75,89.34,89.35,9959.0,83.4018,83.4296,83.0485,83.0578,9959.0
2020-04-07 14:20:00,89.4,89.78,89.36,89.69,10947.0,83.1043,83.4575,83.0671,83.3739,10947.0
2020-04-07 14:25:00,89.69,89.98,89.68,89.74,11184.0,83.3739,83.6435,83.3646,83.4204,11184.0
2020-04-07 14:30:00,89.68,89.8,89.48,89.48,13334.0,83.3646,83.4761,83.1787,83.1787,13334.0
2020-04-07 14:35:00,89.45,89.46,88.93,88.94,12271.0,83.1508,83.1601,82.6674,82.6767,12271.0
2020-04-07 14:40:00,88.92,89.05,88.7,88.73,11809.0,82.6581,82.7789,82.4536,82.4815,11809.0
2020-04-07 14:45:00,88.81,89.02,88.64,88.69,11994.0,82.5558,82.7511,82.3978,82.4443,11994.0
2020-04-07 14:50:00,88.64,88.76,88.33,88.37,10287.0,82.3978,82.5094,82.1096,82.1468,10287.0
2020-04-07 14:55:00,88.31,88.41,88.14,88.27,14197.0,82.0911,82.184,81.933,82.0539,14197.0
2020-04-07 15:00:00,88.24,88.64,88.24,88.52,37731.0,82.026,82.3978,82.026,82.2863,37731.0
2020-04-07 15:05:00,88.57,88.77,88.4,88.5,19366.0,82.3327,82.5187,82.1747,82.2677,19366.0
2020-04-07 15:10:00,88.56,88.72,88.44,88.56,13155.0,82.3235,82.4722,82.2119,82.3235,13155.0
2020-04-07 15:15:00,88.59,88.61,88.16,88.2,10777.0,82.3513,82.3699,81.9516,81.9888,10777.0
2020-04-07 15:20:00,88.2,88.26,87.86,87.91,13733.0,81.9888,82.0446,81.6727,81.7192,13733.0
2020-04-07 15:25:00,87.99,88.5,87.9,87.97,14833.0,81.7936,82.2677,81.7099,81.775,14833.0
2020-04-07 15:30:00,87.97,88.47,87.92,88.34,30506.0,81.775,82.2398,81.7285,82.1189,30506.0
2020-04-07 15:35:00,88.42,88.81,88.39,88.72,34858.0,82.1933,82.5558,82.1654,82.4722,34858.0
2020-04-07 15:40:00,88.69,88.9,88.49,88.61,31309.0,82.4443,82.6395,82.2584,82.3699,31309.0
2020-04-07 15:45:00,88.64,89.11,88.49,88.96,45097.0,82.3978,82.8347,82.2584,82.6953,45097.0
2020-04-07 15:50:00,89.3,89.3,87.65,87.69,47562.0,83.0113,83.0113,81.4775,81.5147,47562.0
2020-04-07 15:55:00,87.7,88.07,87.3,87.43,103123.0,81.524,81.868,81.1522,81.273,103123.0
2020-04-08 09:30:00,88.61,88.97,87.61,87.82,53126.0,82.3699,82.7046,81.4404,81.6356,53126.0
2020-04-08 09:35:00,87.73,88.27,87.36,88.12,13187.0,81.5519,82.0539,81.208,81.9144,13187.0
2020-04-08 09:40:00,88.34,88.93,88.06,88.27,17380.0,82.1189,82.6674,81.8587,82.0539,17380.0
2020-04-08 09:45:00,88.32,88.51,87.78,88.04,9990.0,82.1004,82.277,81.5984,81.8401,9990.0
2020-04-08 09:50:00,88.18,88.8,88.07,88.62,23410.0,81.9702,82.5466,81.868,82.3792,23410.0
2020-04-08 09:55:00,88.42,88.55,88.11,88.34,16042.0,82.1933,82.3142,81.9051,82.1189,16042.0
2020-04-08 10:00:00,88.3,88.36,87.87,87.98,10174.0,82.0818,82.1375,81.682,81.7843,10174.0
2020-04-08 10:05:00,88.0,88.17,87.75,87.78,11700.0,81.8029,81.9609,81.5705,81.5984,11700.0
2020-04-08 10:10:00,87.8,88.25,87.8,88.19,7297.0,81.617,82.0353,81.617,81.9795,7297.0
2020-04-08 10:15:00,88.23,88.99,88.14,88.8,40925.0,82.0167,82.7232,81.933,82.5466,40925.0
2020-04-08 10:20:00,88.77,89.09,88.64,88.99,13431.0,82.5187,82.8161,82.3978,82.7232,13431.0
2020-04-08 10:25:00,89.04,89.56,89.04,89.51,12447.0,82.7696,83.253,82.7696,83.2066,12447.0
2020-04-08 10:30:00,89.55,89.99,89.5,89.87,10249.0,83.2437,83.6527,83.1973,83.5412,10249.0
2020-04-08 10:35:00,89.96,90.04,89.77,89.81,14414.0,83.6249,83.6992,83.4482,83.4854,14414.0
2020-04-08 10:40:00,89.76,89.91,89.5,89.64,16545.0,83.4389,83.5784,83.1973,83.3274,16545.0
2020-04-08 10:45:00,89.7,90.04,89.57,89.89,29731.0,83.3832,83.6992,83.2623,83.5598,29731.0
2020-04-08 10:50:00,89.93,90.09,89.87,90.06,5062.0,83.597,83.7457,83.5412,83.7178,5062.0
2020-04-08 10:55:00,90.06,90.34,89.99,90.25,21536.0,83.7178,83.9781,83.6527,83.8944,21536.0
2020-04-08 11:00:00,90.29,90.33,89.96,90.03,13493.0,83.9316,83.9688,83.6249,83.6899,13493.0
2020-04-08 11:05:00,90.02,90.05,89.77,89.89,15178.0,83.6806,83.7085,83.4482,83.5598,15178.0
2020-04-08 11:10:00,89.85,90.45,89.85,90.25,17658.0,83.5226,84.0804,83.5226,83.8944,17658.0
2020-04-08 11:15:00,90.3,90.51,90.26,90.35,9989.0,83.9409,84.1361,83.9037,83.9874,9989.0
2020-04-08 11:20:00,90.42,90.91,90.39,90.65,10860.0,84.0525,84.508,84.0246,84.2663,10860.0
2020-04-08 11:25:00,90.64,90.99,90.64,90.75,10507.0,84.257,84.5823,84.257,84.3592,10507.0
2020-04-08 11:30:00,90.85,91.07,90.6,91.07,7682.0,84.4522,84.6567,84.2198,84.6567,7682.0
2020-04-08 11:35:00,91.03,91.46,90.95,91.4,15380.0,84.6195,85.0192,84.5451,84.9635,15380.0
2020-04-08 11:40:00,91.39,91.59,91.35,91.57,10104.0,84.9542,85.1401,84.917,85.1215,10104.0
2020-04-08 11:45:00,91.53,91.54,91.39,91.42,9175.0,85.0843,85.0936,84.9542,84.982,9175.0
2020-04-08 11:50:00,91.39,91.44,91.2,91.28,12908.0,84.9542,85.0006,84.7775,84.8519,12908.0
2020-04-08 11:55:00,91.28,91.58,91.23,91.39,8828.0,84.8519,85.1308,84.8054,84.9542,8828.0
2020-04-08 12:00:00,91.43,91.6,91.25,91.49,17322.0,84.9913,85.1494,84.824,85.0471,17322.0
2020-04-08 12:05:00,91.45,91.62,91.31,91.56,18121.0,85.0099,85.168,84.8798,85.1122,18121.0
2020-04-08 12:10:00,91.55,91.6,91.4,91.44,17686.0,85.1029,85.1494,84.9635,85.0006,17686.0
2020-04-08 12:15:00,91.48,92.15,91.46,92.05,17717.0,85.0378,85.6606,85.0192,85.5677,17717.0
2020-04-08 12:20:00,91.97,92.09,91.92,91.95,7309.0,85.4933,85.6049,85.4468,85.4747,7309.0
2020-04-08 12:25:00,91.93,91.95,91.68,91.7,7843.0,85.4561,85.4747,85.2237,85.2423,7843.0
2020-04-08 12:30:00,91.77,91.86,91.67,91.72,12555.0,85.3074,85.3911,85.2144,85.2609,12555.0
2020-04-08 12:35:00,91.74,92.16,91.64,92.13,16067.0,85.2795,85.6699,85.1866,85.642,16067.0
2020-04-08 12:40:00,92.1,92.14,91.74,91.91,7463.0,85.6142,85.6513,85.2795,85.4375,7463.0
2020-04-08 12:45:00,91.94,92.19,91.9,91.97,6583.0,85.4654,85.6978,85.4282,85.4933,6583.0
2020-04-08 12:50:00,92.05,92.08,91.78,91.81,6335.0,85.5677,85.5956,85.3167,85.3446,6335.0
2020-04-08 12:55:00,91.81,91.87,91.68,91.83,10401.0,85.3446,85.4004,85.2237,85.3632,10401.0
2020-04-08 13:00:00,91.81,91.99,91.75,91.87,19093.0,85.3446,85.5119,85.2888,85.4004,19093.0
2020-04-08 13:05:00,91.94,91.97,91.76,91.81,8939.0,85.4654,85.4933,85.2981,85.3446,8939.0
2020-04-08 13:10:00,91.76,91.92,91.67,91.92,7806.0,85.2981,85.4468,85.2144,85.4468,7806.0
2020-04-08 13:15:00,91.98,92.01,91.86,91.87,6229.0,85.5026,85.5305,85.3911,85.4004,6229.0
2020-04-08 13:20:00,91.85,92.09,91.83,92.0,9168.0,85.3818,85.6049,85.3632,85.5212,9168.0
2020-04-08 13:25:00,92.06,92.06,91.77,91.77,9042.0,85.577,85.577,85.3074,85.3074,9042.0
2020-04-08 13:30:00,91.82,91.86,91.62,91.63,17382.0,85.3539,85.3911,85.168,85.1773,17382.0
2020-04-08 13:35:00,91.64,91.74,91.52,91.55,12895.0,85.1866,85.2795,85.075,85.1029,12895.0
2020-04-08 13:40:00,91.52,91.58,91.46,91.49,6141.0,85.075,85.1308,85.0192,85.0471,6141.0
2020-04-08 13:45:00,91.56,91.75,91.53,91.75,20616.0,85.1122,85.2888,85.0843,85.2888,20616.0
2020-04-08 13:50:00,91.85,91.87,91.64,91.66,7836.0,85.3818,85.4004,85.1866,85.2051,7836.0
2020-04-08 13:55:00,91.63,91.79,91.56,91.65,14575.0,85.1773,85.326,85.1122,85.1958,14575.0
2020-04-08 14:00:00,91.68,92.08,91.6,91.98,15018.0,85.2237,85.5956,85.1494,85.5026,15018.0
2020-04-08 14:05:00,92.01,92.43,91.99,92.4,8090.0,85.5305,85.9209,85.5119,85.893,8090.0
2020-04-08 14:10:00,92.42,92.51,92.36,92.36,11868.0,85.9116,85.9953,85.8558,85.8558,11868.0
2020-04-08 14:15:00,92.37,92.53,92.25,92.25,10551.0,85.8651,86.0139,85.7536,85.7536,10551.0
2020-04-08 14:20:00,92.31,92.65,92.28,92.65,15305.0,85.8094,86.1254,85.7815,86.1254,15305.0
2020-04-08 14:25:00,92.71,92.86,92.62,92.86,10745.0,86.1812,86.3206,86.0975,86.3206,10745.0
2020-04-08 14:30:00,92.87,93.13,92.8,93.02,11082.0,86.3299,86.5716,86.2649,86.4694,11082.0
2020-04-08 14:35:00,93.02,93.02,92.9,92.96,12606.0,86.4694,86.4694,86.3578,86.4136,12606.0
2020-04-08 14:40:00,93.01,93.15,92.79,92.8,14183.0,86.4601,86.5902,86.2556,86.2649,14183.0
2020-04-08 14:45:00,92.83,92.99,92.78,92.87,13184.0,86.2928,86.4415,86.2463,86.3299,13184.0
2020-04-08 14:50:00,92.91,93.25,92.91,93.19,15113.0,86.3671,86.6832,86.3671,86.6274,15113.0
2020-04-08 14:55:00,93.16,93.29,93.11,93.24,10947.0,86.5995,86.7204,86.553,86.6739,10947.0
2020-04-08 15:00:00,93.31,93.39,93.06,93.38,8915.0,86.7389,86.8133,86.5066,86.804,8915.0
2020-04-08 15:05:00,93.4,93.56,93.2,93.48,32332.0,86.8226,86.9713,86.6367,86.897,32332.0
2020-04-08 15:10:00,93.53,93.54,93.07,93.11,13671.0,86.9435,86.9528,86.5158,86.553,13671.0
2020-04-08 15:15:00,93.15,93.45,93.11,93.28,28349.0,86.5902,86.8691,86.553,86.7111,28349.0
2020-04-08 15:20:00,93.31,93.38,93.0,93.17,26273.0,86.7389,86.804,86.4508,86.6088,26273.0
2020-04-08 15:25:00,93.2,93.52,93.18,93.42,20808.0,86.6367,86.9342,86.6181,86.8412,20808.0
2020-04-08 15:30:00,93.5,93.64,93.09,93.12,42147.0,86.9156,87.0457,86.5344,86.5623,42147.0
2020-04-08 15:35:00,93.13,93.27,92.83,92.9,30486.0,86.5716,86.7018,86.2928,86.3578,30486.0
2020-04-08 15:40:00,92.89,93.25,92.64,92.98,50236.0,86.3485,86.6832,86.1161,86.4322,50236.0
2020-04-08 15:45:00,92.95,93.23,92.79,93.02,37281.0,86.4043,86.6646,86.2556,86.4694,37281.0
2020-04-08 15:50:00,93.1,94.07,93.02,93.8,95265.0,86.5437,87.4454,86.4694,87.1944,95265.0
2020-04-08 15:55:00,93.83,93.9,93.28,93.64,164812.0,87.2223,87.2874,86.7111,87.0457,164812.0
2020-04-09 09:30:00,94.51,95.23,94.2,95.01,54381.0,87.8544,88.5237,87.5663,88.3192,54381.0
2020-04-09 09:35:00,95.16,95.52,94.7,95.46,15732.0,88.4587,88.7933,88.0311,88.7375,15732.0
2020-04-09 09:40:00,95.57,95.93,95.42,95.89,15225.0,88.8398,89.1744,88.7004,89.1373,15225.0
2020-04-09 09:45:00,95.78,96.35,95.54,96.02,11386.0,89.035,89.5649,88.8119,89.2581,11386.0
2020-04-09 09:50:00,96.21,96.34,95.8,96.1,10340.0,89.4347,89.5556,89.0536,89.3325,10340.0
2020-04-09 09:55:00,96.19,96.38,95.86,96.21,14667.0,89.4161,89.5928,89.1094,89.4347,14667.0
2020-04-09 10:00:00,96.18,96.46,95.95,96.0,17537.0,89.4068,89.6671,89.193,89.2395,17537.0
2020-04-09 10:05:00,96.01,96.01,95.52,95.62,19039.0,89.2488,89.2488,88.7933,88.8863,19039.0
2020-04-09 10:10:00,95.66,96.14,95.65,96.0,15081.0,88.9235,89.3697,88.9142,89.2395,15081.0
2020-04-09 10:15:00,96.11,96.17,95.69,95.71,16253.0,89.3418,89.3975,88.9513,88.9699,16253.0
2020-04-09 10:20:00,95.7,95.72,95.3,95.52,13954.0,88.9606,88.9792,88.5888,88.7933,13954.0
2020-04-09 10:25:00,95.51,96.32,95.5,95.95,17368.0,88.784,89.537,88.7747,89.193,17368.0
2020-04-09 10:30:00,96.0,96.04,95.71,95.86,52842.0,89.2395,89.2767,88.9699,89.1094,52842.0
2020-04-09 10:35:00,95.97,96.32,95.85,96.17,22424.0,89.2116,89.537,89.1001,89.3975,22424.0
2020-04-09 10:40:00,96.18,96.41,95.88,96.07,15801.0,89.4068,89.6206,89.128,89.3046,15801.0
2020-04-09 10:45:00,96.02,96.36,96.01,96.09,14460.0,89.2581,89.5742,89.2488,89.3232,14460.0
2020-04-09 10:50:00,96.13,96.13,95.61,95.68,12774.0,89.3604,89.3604,88.877,88.942,12774.0
2020-04-09 10:55:00,95.67,96.03,95.49,95.52,9920.0,88.9328,89.2674,88.7654,88.7933,9920.0
2020-04-09 11:00:00,95.49,95.49,94.88,94.88,16117.0,88.7654,88.7654,88.1984,88.1984,16117.0
2020-04-09 11:05:00,94.92,95.2,94.66,94.94,14875.0,88.2356,88.4959,87.9939,88.2542,14875.0
2020-04-09 11:10:00,94.98,95.1,94.78,94.97,17804.0,88.2913,88.4029,88.1054,88.282,17804.0
2020-04-09 11:15:00,94.9,94.92,94.62,94.67,19306.0,88.217,88.2356,87.9567,88.0032,19306.0
2020-04-09 11:20:00,94.77,95.02,94.55,94.66,21596.0,88.0961,88.3285,87.8916,87.9939,21596.0
2020-04-09 11:25:00,94.67,95.17,94.49,95.1,14442.0,88.0032,88.468,87.8359,88.4029,14442.0
2020-04-09 11:30:00,95.09,95.27,94.9,95.18,14548.0,88.3936,88.5609,88.217,88.4773,14548.0
2020-04-09 11:35:00,95.22,95.6,95.09,95.46,11688.0,88.5144,88.8677,88.3936,88.7375,11688.0
2020-04-09 11:40:00,95.52,95.63,95.21,95.38,18319.0,88.7933,88.8956,88.5051,88.6632,18319.0
2020-04-09 11:45:00,95.38,95.57,95.26,95.57,22429.0,88.6632,88.8398,88.5516,88.8398,22429.0
2020-04-09 11:50:00,95.55,95.62,95.36,95.59,13869.0,88.8212,88.8863,88.6446,88.8584,13869.0
2020-04-09 11:55:00,95.52,95.66,95.41,95.59,9970.0,88.7933,88.9235,88.6911,88.8584,9970.0
2020-04-09 12:00:00,95.69,95.81,95.5,95.8,15376.0,88.9513,89.0629,88.7747,89.0536,15376.0
2020-04-09 12:05:00,95.85,96.08,95.59,96.08,70272.0,89.1001,89.3139,88.8584,89.3139,70272.0
2020-04-09 12:10:00,96.03,96.08,95.74,95.79,9686.0,89.2674,89.3139,88.9978,89.0443,9686.0
2020-04-09 12:15:00,95.8,95.98,95.74,95.91,11198.0,89.0536,89.2209,88.9978,89.1559,11198.0
2020-04-09 12:20:00,95.97,96.06,95.93,95.95,15052.0,89.2116,89.2953,89.1744,89.193,15052.0
2020-04-09 12:25:00,95.99,95.99,95.53,95.53,15043.0,89.2302,89.2302,88.8026,88.8026,15043.0
2020-04-09 12:30:00,95.58,95.72,95.43,95.43,20259.0,88.8491,88.9792,88.7097,88.7097,20259.0
2020-04-09 12:35:00,95.4,95.58,95.26,95.55,10056.0,88.6818,88.8491,88.5516,88.8212,10056.0
2020-04-09 12:40:00,95.55,95.71,95.5,95.62,12520.0,88.8212,88.9699,88.7747,88.8863,12520.0
2020-04-09 12:45:00,95.59,95.66,95.42,95.53,9267.0,88.8584,88.9235,88.7004,88.8026,9267.0
2020-04-09 12:50:00,95.54,95.64,95.43,95.54,8179.0,88.8119,88.9049,88.7097,88.8119,8179.0
2020-04-09 12:55:00,95.5,95.86,95.44,95.74,11063.0,88.7747,89.1094,88.719,88.9978,11063.0
2020-04-09 13:00:00,95.69,95.73,95.56,95.56,13381.0,88.9513,88.9885,88.8305,88.8305,13381.0
2020-04-09 13:05:00,95.57,95.66,95.5,95.61,10404.0,88.8398,88.9235,88.7747,88.877,10404.0
2020-04-09 13:10:00,95.61,95.83,95.4,95.75,11473.0,88.877,89.0815,88.6818,89.0071,11473.0
2020-04-09 13:15:00,95.84,96.3,95.78,96.14,41311.0,89.0908,89.5184,89.035,89.3697,41311.0
2020-04-09 13:20:00,96.19,96.37,95.99,96.32,19568.0,89.4161,89.5835,89.2302,89.537,19568.0
2020-04-09 13:25:00,96.28,96.57,96.21,96.47,17766.0,89.4998,89.7694,89.4347,89.6764,17766.0
2020-04-09 13:30:00,96.5,96.53,96.14,96.44,16263.0,89.7043,89.7322,89.3697,89.6485,16263.0
2020-04-09 13:35:00,96.45,96.56,96.18,96.23,18642.0,89.6578,89.7601,89.4068,89.4533,18642.0
2020-04-09 13:40:00,96.21,96.45,96.18,96.39,15642.0,89.4347,89.6578,89.4068,89.602,15642.0
2020-04-09 13:45:00,96.39,96.44,96.27,96.4,16190.0,89.602,89.6485,89.4905,89.6113,16190.0
2020-04-09 13:50:00,96.42,96.65,96.22,96.54,14346.0,89.6299,89.8437,89.444,89.7415,14346.0
2020-04-09 13:55:00,96.54,96.81,96.4,96.7,13659.0,89.7415,89.9925,89.6113,89.8902,13659.0
2020-04-09 14:00:00,96.7,96.79,96.35,96.36,8637.0,89.8902,89.9739,89.5649,89.5742,8637.0
2020-04-09 14:05:00,96.31,96.31,95.92,96.02,11241.0,89.5277,89.5277,89.1651,89.2581,11241.0
2020-04-09 14:10:00,96.05,96.28,96.04,96.19,10839.0,89.286,89.4998,89.2767,89.4161,10839.0
2020-04-09 14:15:00,96.15,96.35,96.07,96.14,26273.0,89.379,89.5649,89.3046,89.3697,26273.0
2020-04-09 14:20:00,96.15,96.39,95.97,96.37,48452.0,89.379,89.602,89.2116,89.5835,48452.0
2020-04-09 14:25:00,96.36,96.49,96.18,96.19,11225.0,89.5742,89.695,89.4068,89.4161,11225.0
2020-04-09 14:30:00,96.18,96.72,96.15,96.4,14788.0,89.4068,89.9088,89.379,89.6113,14788.0
2020-04-09 14:35:00,96.36,96.59,96.36,96.57,13579.0,89.5742,89.788,89.5742,89.7694,13579.0
2020-04-09 14:40:00,96.57,96.65,96.17,96.23,29425.0,89.7694,89.8437,89.3975,89.4533,29425.0
2020-04-09 14:45:00,96.34,96.36,96.09,96.12,16455.0,89.5556,89.5742,89.3232,89.3511,16455.0
2020-04-09 14:50:00,96.12,96.25,95.78,95.85,47484.0,89.3511,89.4719,89.035,89.1001,47484.0
2020-04-09 14:55:00,95.83,95.92,95.46,95.73,13919.0,89.0815,89.1651,88.7375,88.9885,13919.0
2020-04-09 15:00:00,95.74,95.86,95.51,95.57,26511.0,88.9978,89.1094,88.784,88.8398,26511.0
2020-04-09 15:05:00,95.6,95.89,95.51,95.76,37064.0,88.8677,89.1373,88.784,89.0164,37064.0
2020-04-09 15:10:00,95.76,95.93,95.62,95.81,26441.0,89.0164,89.1744,88.8863,89.0629,26441.0
2020-04-09 15:15:00,95.86,96.06,95.64,96.02,32653.0,89.1094,89.2953,88.9049,89.2581,32653.0
2020-04-09 15:20:00,96.16,96.16,95.76,95.79,26734.0,89.3882,89.3882,89.0164,89.0443,26734.0
2020-04-09 15:25:00,95.82,96.03,95.58,96.02,24212.0,89.0722,89.2674,88.8491,89.2581,24212.0
2020-04-09 15:30:00,96.12,96.48,96.12,96.3,35906.0,89.3511,89.6857,89.3511,89.5184,35906.0
2020-04-09 15:35:00,96.32,96.38,95.77,95.99,66710.0,89.537,89.5928,89.0257,89.2302,66710.0
2020-04-09 15:40:00,95.95,96.3,95.75,96.24,51270.0,89.193,89.5184,89.0071,89.4626,51270.0
2020-04-09 15:45:00,96.33,96.47,96.07,96.2,51717.0,89.5463,89.6764,89.3046,89.4254,51717.0
2020-04-09 15:50:00,96.25,96.84,96.12,96.84,60392.0,89.4719,90.0204,89.3511,90.0204,60392.0
2020-04-09 15:55:00,96.81,97.0,96.53,96.61,193198.0,89.9925,90.1691,89.7322,89.8066,193198.0
2020-04-13 09:30:00,96.11,96.11,94.94,95.51,30767.0,89.3418,89.3418,88.2542,88.784,30767.0
2020-04-13 09:35:00,95.7,95.85,95.38,95.7,16015.0,88.9606,89.1001,88.6632,88.9606,16015.0
2020-04-13 09:40:00,95.57,95.6,95.04,95.25,5332.0,88.8398,88.8677,88.3471,88.5423,5332.0
2020-04-13 09:45:00,95.37,95.38,94.79,95.01,4502.0,88.6539,88.6632,88.1147,88.3192,4502.0
2020-04-13 09:50:00,95.11,95.12,94.81,94.89,5617.0,88.4122,88.4215,88.1333,88.2077,5617.0
2020-04-13 09:55:00,94.84,95.23,94.71,94.79,10188.0,88.1612,88.5237,88.0404,88.1147,10188.0
2020-04-13 10:00:00,94.82,95.24,94.69,95.19,18225.0,88.1426,88.533,88.0218,88.4866,18225.0
2020-04-13 10:05:00,95.21,95.36,95.0,95.17,18123.0,88.5051,88.6446,88.3099,88.468,18123.0
2020-04-13 10:10:00,95.17,95.3,95.03,95.24,12643.0,88.468,88.5888,88.3378,88.533,12643.0
2020-04-13 10:15:00,95.16,95.19,94.79,94.8,13311.0,88.4587,88.4866,88.1147,88.124,13311.0
2020-04-13 10:20:00,94.78,94.97,94.44,94.46,11269.0,88.1054,88.282,87.7894,87.808,11269.0
2020-04-13 10:25:00,94.36,94.66,94.31,94.52,8060.0,87.715,87.9939,87.6685,87.8637,8060.0
2020-04-13 10:30:00,94.51,94.7,94.41,94.7,8272.0,87.8544,88.0311,87.7615,88.0311,8272.0
2020-04-13 10:35:00,94.66,94.68,94.38,94.56,8854.0,87.9939,88.0125,87.7336,87.9009,8854.0
2020-04-13 10:40:00,94.51,94.54,94.32,94.38,5841.0,87.8544,87.8823,87.6778,87.7336,5841.0
2020-04-13 10:45:00,94.39,94.7,94.33,94.44,22800.0,87.7429,88.0311,87.6871,87.7894,22800.0
2020-04-13 10:50:00,94.44,94.44,94.13,94.16,4976.0,87.7894,87.7894,87.5012,87.5291,4976.0
2020-04-13 10:55:00,94.19,94.34,94.06,94.34,20816.0,87.557,87.6964,87.4361,87.6964,20816.0
2020-04-13 11:00:00,94.27,94.33,94.09,94.25,49695.0,87.6313,87.6871,87.464,87.6128,49695.0
2020-04-13 11:05:00,94.3,94.3,93.97,94.02,49779.0,87.6592,87.6592,87.3525,87.3989,49779.0
2020-04-13 11:10:00,94.06,94.27,94.0,94.27,24035.0,87.4361,87.6313,87.3804,87.6313,24035.0
2020-04-13 11:15:00,94.21,94.42,94.21,94.27,3738.0,87.5756,87.7708,87.5756,87.6313,3738.0
2020-04-13 11:20:00,94.27,94.47,94.2,94.34,21237.0,87.6313,87.8173,87.5663,87.6964,21237.0
2020-04-13 11:25:00,94.4,94.55,94.37,94.53,6961.0,87.7522,87.8916,87.7243,87.873,6961.0
2020-04-13 11:30:00,94.52,94.61,94.36,94.48,7227.0,87.8637,87.9474,87.715,87.8266,7227.0
2020-04-13 11:35:00,94.46,94.6,94.34,94.43,14944.0,87.808,87.9381,87.6964,87.7801,14944.0
2020-04-13 11:40:00,94.43,94.5,94.28,94.28,17190.0,87.7801,87.8451,87.6406,87.6406,17190.0
2020-04-13 11:45:00,94.39,94.72,94.38,94.69,51173.0,87.7429,88.0497,87.7336,88.0218,51173.0
2020-04-13 11:50:00,94.63,94.89,94.63,94.89,7499.0,87.966,88.2077,87.966,88.2077,7499.0
2020-04-13 11:55:00,94.71,95.1,94.7,94.78,6545.0,88.0404,88.4029,88.0311,88.1054,6545.0
2020-04-13 12:00:00,94.77,95.04,94.77,95.03,6830.0,88.0961,88.3471,88.0961,88.3378,6830.0
2020-04-13 12:05:00,94.97,95.1,94.93,94.93,4715.0,88.282,88.4029,88.2449,88.2449,4715.0
2020-04-13 12:10:00,94.99,95.23,94.96,95.23,7515.0,88.3006,88.5237,88.2728,88.5237,7515.0
2020-04-13 12:15:00,95.22,95.59,95.18,95.59,12578.0,88.5144,88.8584,88.4773,88.8584,12578.0
2020-04-13 12:20:00,95.51,95.58,95.17,95.27,18032.0,88.784,88.8491,88.468,88.5609,18032.0
2020-04-13 12:25:00,95.33,95.43,95.26,95.39,20247.0,88.6167,88.7097,88.5516,88.6725,20247.0
2020-04-13 12:30:00,95.31,95.42,95.31,95.35,32855.0,88.5981,88.7004,88.5981,88.6353,32855.0
2020-04-13 12:35:00,95.38,95.44,95.23,95.42,31898.0,88.6632,88.719,88.5237,88.7004,31898.0
2020-04-13 12:40:00,95.41,95.51,95.33,95.35,7251.0,88.6911,88.784,88.6167,88.6353,7251.0
2020-04-13 12:45:00,95.41,95.61,95.4,95.54,4292.0,88.6911,88.877,88.6818,88.8119,4292.0
2020-04-13 12:50:00,95.41,95.41,95.27,95.34,18823.0,88.6911,88.6911,88.5609,88.626,18823.0
2020-04-13 12:55:00,95.35,95.43,95.27,95.36,12578.0,88.6353,88.7097,88.5609,88.6446,12578.0
2020-04-13 13:00:00,95.31,95.33,95.23,95.31,16948.0,88.5981,88.6167,88.5237,88.5981,16948.0
2020-04-13 13:05:00,95.35,95.41,95.27,95.41,16288.0,88.6353,88.6911,88.5609,88.6911,16288.0
2020-04-13 13:10:00,95.37,95.41,95.2,95.21,30027.0,88.6539,88.6911,88.4959,88.5051,30027.0
2020-04-13 13:15:00,95.22,95.33,95.06,95.23,31107.0,88.5144,88.6167,88.3657,88.5237,31107.0
2020-04-13 13:20:00,95.23,95.3,95.12,95.16,42096.0,88.5237,88.5888,88.4215,88.4587,42096.0
2020-04-13 13:25:00,95.15,95.24,95.03,95.17,25693.0,88.4494,88.533,88.3378,88.468,25693.0
2020-04-13 13:30:00,95.2,95.26,95.09,95.12,10948.0,88.4959,88.5516,88.3936,88.4215,10948.0
2020-04-13 13:35:00,95.15,95.19,94.88,95.12,11641.0,88.4494,88.4866,88.1984,88.4215,11641.0
2020-04-13 13:40:00,95.06,95.29,94.95,95.19,17560.0,88.3657,88.5795,88.2635,88.4866,17560.0
2020-04-13 13:45:00,95.25,95.4,95.16,95.16,10879.0,88.5423,88.6818,88.4587,88.4587,10879.0
2020-04-13 13:50:00,95.13,95.47,95.12,95.47,19285.0,88.4308,88.7468,88.4215,88.7468,19285.0
2020-04-13 13:55:00,95.47,95.54,95.29,95.38,16738.0,88.7468,88.8119,88.5795,88.6632,16738.0
2020-04-13 14:00:00,95.42,95.54,95.33,95.43,14996.0,88.7004,88.8119,88.6167,88.7097,14996.0
2020-04-13 14:05:00,95.42,95.68,95.1,95.1,17830.0,88.7004,88.942,88.4029,88.4029,17830.0
2020-04-13 14:10:00,95.13,95.13,94.95,95.01,12608.0,88.4308,88.4308,88.2635,88.3192,12608.0
2020-04-13 14:15:00,95.03,95.29,95.03,95.19,7113.0,88.3378,88.5795,88.3378,88.4866,7113.0
2020-04-13 14:20:00,95.18,95.21,94.94,95.21,6759.0,88.4773,88.5051,88.2542,88.5051,6759.0
2020-04-13 14:25:00,95.23,95.23,94.92,95.17,14724.0,88.5237,88.5237,88.2356,88.468,14724.0
2020-04-13 14:30:00,95.13,95.24,95.07,95.22,16305.0,88.4308,88.533,88.375,88.5144,16305.0
2020-04-13 14:35:00,95.16,95.19,94.85,94.98,11387.0,88.4587,88.4866,88.1705,88.2913,11387.0
2020-04-13 14:40:00,95.03,95.05,94.85,94.92,13548.0,88.3378,88.3564,88.1705,88.2356,13548.0
2020-04-13 14:45:00,94.86,95.19,94.86,94.98,9112.0,88.1798,88.4866,88.1798,88.2913,9112.0
2020-04-13 14:50:00,94.98,95.06,94.85,94.92,7497.0,88.2913,88.3657,88.1705,88.2356,7497.0
2020-04-13 14:55:00,94.95,95.03,94.84,94.87,9787.0,88.2635,88.3378,88.1612,88.1891,9787.0
2020-04-13 15:00:00,94.85,94.86,94.44,94.45,6217.0,88.1705,88.1798,87.7894,87.7987,6217.0
2020-04-13 15:05:00,94.52,94.64,94.26,94.35,6476.0,87.8637,87.9753,87.622,87.7057,6476.0
2020-04-13 15:10:00,94.3,94.67,94.29,94.57,12108.0,87.6592,88.0032,87.6499,87.9102,12108.0
2020-04-13 15:15:00,94.58,95.16,94.52,95.16,14205.0,87.9195,88.4587,87.8637,88.4587,14205.0
2020-04-13 15:20:00,95.16,95.26,94.93,95.11,22820.0,88.4587,88.5516,88.2449,88.4122,22820.0
2020-04-13 15:25:00,95.02,95.15,94.95,95.1,13944.0,88.3285,88.4494,88.2635,88.4029,13944.0
2020-04-13 15:30:00,95.11,95.48,95.0,95.34,18953.0,88.4122,88.7561,88.3099,88.626,18953.0
2020-04-13 15:35:00,95.33,95.64,95.31,95.58,38517.0,88.6167,88.9049,88.5981,88.8491,38517.0
2020-04-13 15:40:00,95.6,95.86,95.49,95.83,28510.0,88.8677,89.1094,88.7654,89.0815,28510.0
2020-04-13 15:45:00,95.76,95.94,95.68,95.74,31313.0,89.0164,89.1837,88.942,88.9978,31313.0
2020-04-13 15:50:00,95.71,95.76,94.97,95.07,85712.0,88.9699,89.0164,88.282,88.375,85712.0
2020-04-13 15:55:00,95.07,95.33,94.99,95.03,117643.0,88.375,88.6167,88.3006,88.3378,117643.0
2020-04-14 09:30:00,97.0,97.83,96.75,97.45,33198.0,90.1691,90.9406,89.9367,90.5874,33198.0
2020-04-14 09:35:00,97.75,98.07,97.27,97.8,11465.0,90.8663,91.1637,90.4201,90.9128,11465.0
2020-04-14 09:40:00,97.75,98.25,97.63,98.2,14988.0,90.8663,91.3311,90.7547,91.2846,14988.0
2020-04-14 09:45:00,98.22,98.69,98.09,98.68,11713.0,91.3032,91.7401,91.1823,91.7308,11713.0
2020-04-14 09:50:00,98.73,98.9,98.48,98.67,15520.0,91.7773,91.9353,91.5449,91.7215,15520.0
2020-04-14 09:55:00,98.61,98.85,98.56,98.85,10260.0,91.6657,91.8888,91.6192,91.8888,10260.0
2020-04-14 10:00:00,98.87,99.0,98.69,98.81,16795.0,91.9074,92.0282,91.7401,91.8516,16795.0
2020-04-14 10:05:00,98.81,98.81,98.43,98.68,7906.0,91.8516,91.8516,91.4984,91.7308,7906.0
2020-04-14 10:10:00,98.69,98.88,98.67,98.77,9977.0,91.7401,91.9167,91.7215,91.8144,9977.0
2020-04-14 10:15:00,98.81,99.36,98.79,99.15,7880.0,91.8516,92.3629,91.833,92.1677,7880.0
2020-04-14 10:20:00,99.23,99.24,98.89,99.08,10788.0,92.2421,92.2513,91.926,92.1026,10788.0
2020-04-14 10:25:00,99.05,99.05,98.77,98.88,15488.0,92.0747,92.0747,91.8144,91.9167,15488.0
2020-04-14 10:30:00,98.88,98.88,98.59,98.8,7032.0,91.9167,91.9167,91.6471,91.8423,7032.0
2020-04-14 10:35:00,98.76,98.88,98.56,98.59,11476.0,91.8051,91.9167,91.6192,91.6471,11476.0
2020-04-14 10:40:00,98.64,98.86,98.48,98.7,27378.0,91.6936,91.8981,91.5449,91.7494,27378.0
2020-04-14 10:45:00,98.75,98.96,98.68,98.94,43983.0,91.7959,91.9911,91.7308,91.9725,43983.0
2020-04-14 10:50:00,98.89,99.01,98.75,98.77,58801.0,91.926,92.0375,91.7959,91.8144,58801.0
2020-04-14 10:55:00,98.76,98.96,98.42,98.51,72304.0,91.8051,91.9911,91.4891,91.5728,72304.0
2020-04-14 11:00:00,98.51,98.65,98.28,98.33,29563.0,91.5728,91.7029,91.359,91.4054,29563.0
2020-04-14 11:05:00,98.33,98.48,98.21,98.21,85009.0,91.4054,91.5449,91.2939,91.2939,85009.0
2020-04-14 11:10:00,98.21,98.25,97.8,98.07,14657.0,91.2939,91.3311,90.9128,91.1637,14657.0
2020-04-14 11:15:00,98.09,98.26,97.89,97.91,19303.0,91.1823,91.3404,90.9964,91.015,19303.0
2020-04-14 11:20:00,97.86,98.07,97.74,98.07,26359.0,90.9685,91.1637,90.857,91.1637,26359.0
2020-04-14 11:25:00,98.13,98.2,97.87,98.09,8753.0,91.2195,91.2846,90.9778,91.1823,8753.0
2020-04-14 11:30:00,98.12,98.46,98.11,98.32,17832.0,91.2102,91.5263,91.2009,91.3961,17832.0
2020-04-14 11:35:00,98.27,98.27,97.95,98.0,7117.0,91.3497,91.3497,91.0522,91.0987,7117.0
2020-04-14 11:40:00,97.92,98.24,97.85,98.08,6594.0,91.0243,91.3218,90.9592,91.173,6594.0
2020-04-14 11:45:00,98.1,98.29,97.95,98.04,10272.0,91.1916,91.3682,91.0522,91.1359,10272.0
2020-04-14 11:50:00,98.11,98.32,98.08,98.28,9969.0,91.2009,91.3961,91.173,91.359,9969.0
2020-04-14 11:55:00,98.21,98.48,98.16,98.31,30139.0,91.2939,91.5449,91.2474,91.3868,30139.0
2020-04-14 12:00:00,98.28,98.66,98.26,98.5,16451.0,91.359,91.7122,91.3404,91.5635,16451.0
2020-04-14 12:05:00,98.5,98.63,98.4,98.59,11537.0,91.5635,91.6843,91.4705,91.6471,11537.0
2020-04-14 12:10:00,98.6,98.6,98.41,98.47,11307.0,91.6564,91.6564,91.4798,91.5356,11307.0
2020-04-14 12:15:00,98.48,98.78,98.46,98.65,20579.0,91.5449,91.8237,91.5263,91.7029,20579.0
2020-04-14 12:20:00,98.72,98.96,98.72,98.77,7251.0,91.768,91.9911,91.768,91.8144,7251.0
2020-04-14 12:25:00,98.8,98.9,98.66,98.66,7754.0,91.8423,91.9353,91.7122,91.7122,7754.0
2020-04-14 12:30:00,98.71,98.82,98.56,98.71,13233.0,91.7587,91.8609,91.6192,91.7587,13233.0
2020-04-14 12:35:00,98.66,98.71,98.29,98.44,25300.0,91.7122,91.7587,91.3682,91.5077,25300.0
2020-04-14 12:40:00,98.47,98.49,98.27,98.35,4925.0,91.5356,91.5542,91.3497,91.424,4925.0
2020-04-14 12:45:00,98.33,98.5,98.27,98.5,6171.0,91.4054,91.5635,91.3497,91.5635,6171.0
2020-04-14 12:50:00,98.42,98.51,98.37,98.47,5698.0,91.4891,91.5728,91.4426,91.5356,5698.0
2020-04-14 12:55:00,98.53,98.6,98.31,98.31,7576.0,91.5913,91.6564,91.3868,91.3868,7576.0
2020-04-14 13:00:00,98.3,98.3,98.08,98.21,8399.0,91.3775,91.3775,91.173,91.2939,8399.0
2020-04-14 13:05:00,98.11,98.19,98.03,98.17,10002.0,91.2009,91.2753,91.1266,91.2567,10002.0
2020-04-14 13:10:00,98.13,98.24,98.11,98.18,6795.0,91.2195,91.3218,91.2009,91.266,6795.0
2020-04-14 13:15:00,98.18,98.2,98.04,98.2,11182.0,91.266,91.2846,91.1359,91.2846,11182.0
2020-04-14 13:20:00,98.24,98.61,98.23,98.53,8126.0,91.3218,91.6657,91.3125,91.5913,8126.0
2020-04-14 13:25:00,98.58,98.62,98.44,98.51,11144.0,91.6378,91.675,91.5077,91.5728,11144.0
2020-04-14 13:30:00,98.56,98.77,98.55,98.75,9443.0,91.6192,91.8144,91.6099,91.7959,9443.0
2020-04-14 13:35:00,98.76,98.8,98.61,98.75,8083.0,91.8051,91.8423,91.6657,91.7959,8083.0
2020-04-14 13:40:00,98.75,98.77,98.63,98.67,7923.0,91.7959,91.8144,91.6843,91.7215,7923.0
2020-04-14 13:45:00,98.71,98.89,98.71,98.78,11294.0,91.7587,91.926,91.7587,91.8237,11294.0
2020-04-14 13:50:00,98.74,98.78,98.55,98.55,5019.0,91.7866,91.8237,91.6099,91.6099,5019.0
2020-04-14 13:55:00,98.59,98.64,98.53,98.56,7864.0,91.6471,91.6936,91.5913,91.6192,7864.0
2020-04-14 14:00:00,98.62,98.68,98.51,98.62,11223.0,91.675,91.7308,91.5728,91.675,11223.0
2020-04-14 14:05:00,98.61,98.64,98.36,98.37,12693.0,91.6657,91.6936,91.4333,91.4426,12693.0
2020-04-14 14:10:00,98.34,98.62,98.34,98.57,7740.0,91.4147,91.675,91.4147,91.6285,7740.0
2020-04-14 14:15:00,98.55,98.69,98.53,98.67,8535.0,91.6099,91.7401,91.5913,91.7215,8535.0
2020-04-14 14:20:00,98.62,98.79,98.62,98.77,11502.0,91.675,91.833,91.675,91.8144,11502.0
2020-04-14 14:25:00,98.77,98.83,98.66,98.66,11982.0,91.8144,91.8702,91.7122,91.7122,11982.0
2020-04-14 14:30:00,98.7,98.77,98.54,98.6,7361.0,91.7494,91.8144,91.6006,91.6564,7361.0
2020-04-14 14:35:00,98.62,98.72,98.55,98.63,6132.0,91.675,91.768,91.6099,91.6843,6132.0
2020-04-14 14:40:00,98.63,98.78,98.6,98.6,6972.0,91.6843,91.8237,91.6564,91.6564,6972.0
2020-04-14 14:45:00,98.63,98.66,98.47,98.54,7758.0,91.6843,91.7122,91.5356,91.6006,7758.0
2020-04-14 14:50:00,98.55,98.73,98.55,98.71,11896.0,91.6099,91.7773,91.6099,91.7587,11896.0
2020-04-14 14:55:00,98.7,98.86,98.66,98.78,11876.0,91.7494,91.8981,91.7122,91.8237,11876.0
2020-04-14 15:00:00,98.74,98.76,98.45,98.58,11354.0,91.7866,91.8051,91.517,91.6378,11354.0
2020-04-14 15:05:00,98.57,98.7,98.47,98.67,14715.0,91.6285,91.7494,91.5356,91.7215,14715.0
2020-04-14 15:10:00,98.72,98.72,98.49,98.69,17665.0,91.768,91.768,91.5542,91.7401,17665.0
2020-04-14 15:15:00,98.65,98.7,98.37,98.63,15989.0,91.7029,91.7494,91.4426,91.6843,15989.0
2020-04-14 15:20:00,98.6,98.74,98.48,98.74,15498.0,91.6564,91.7866,91.5449,91.7866,15498.0
2020-04-14 15:25:00,98.77,99.01,98.77,99.0,15042.0,91.8144,92.0375,91.8144,92.0282,15042.0
2020-04-14 15:30:00,98.98,99.17,98.93,99.04,25233.0,92.0097,92.1863,91.9632,92.0654,25233.0
2020-04-14 15:35:00,98.95,99.33,98.95,99.24,26153.0,91.9818,92.335,91.9818,92.2513,26153.0
2020-04-14 15:40:00,99.26,99.47,99.16,99.2,36183.0,92.2699,92.4652,92.177,92.2142,36183.0
2020-04-14 15:45:00,99.22,99.57,99.19,99.57,41014.0,92.2328,92.5581,92.2049,92.5581,41014.0
2020-04-14 15:50:00,99.57,100.0,99.51,99.66,77766.0,92.5581,92.9578,92.5023,92.6418,77766.0
2020-04-14 15:55:00,99.68,99.7,99.38,99.44,129520.0,92.6604,92.679,92.3815,92.4373,129520.0
2020-04-15 09:30:00,97.0,97.64,96.12,97.46,50339.0,90.1691,90.764,89.3511,90.5967,50339.0
2020-04-15 09:35:00,97.42,97.71,97.03,97.62,5964.0,90.5595,90.8291,90.197,90.7454,5964.0
2020-04-15 09:40:00,97.71,98.0,97.01,97.3,6656.0,90.8291,91.0987,90.1784,90.448,6656.0
2020-04-15 09:45:00,97.25,97.56,96.99,97.45,8211.0,90.4015,90.6897,90.1598,90.5874,8211.0
2020-04-15 09:50:00,97.43,97.68,97.14,97.14,4742.0,90.5688,90.8012,90.2992,90.2992,4742.0
2020-04-15 09:55:00,97.2,97.69,96.92,97.35,7185.0,90.355,90.8105,90.0947,90.4944,7185.0
2020-04-15 10:00:00,97.47,97.47,97.02,97.02,5719.0,90.606,90.606,90.1877,90.1877,5719.0
2020-04-15 10:05:00,97.07,97.32,96.96,97.27,5617.0,90.2342,90.4666,90.1319,90.4201,5617.0
2020-04-15 10:10:00,97.35,97.5,96.96,96.96,8923.0,90.4944,90.6339,90.1319,90.1319,8923.0
2020-04-15 10:15:00,97.0,97.09,96.65,96.65,5365.0,90.1691,90.2528,89.8437,89.8437,5365.0
2020-04-15 10:20:00,96.65,96.9,96.64,96.8,14251.0,89.8437,90.0761,89.8344,89.9832,14251.0
2020-04-15 10:25:00,96.78,96.86,96.7,96.76,29809.0,89.9646,90.039,89.8902,89.946,29809.0
2020-04-15 10:30:00,96.75,96.89,96.48,96.55,38292.0,89.9367,90.0668,89.6857,89.7508,38292.0
2020-04-15 10:35:00,96.54,96.9,96.48,96.54,8470.0,89.7415,90.0761,89.6857,89.7415,8470.0
2020-04-15 10:40:00,96.57,96.66,96.36,96.53,6408.0,89.7694,89.853,89.5742,89.7322,6408.0
2020-04-15 10:45:00,96.59,96.73,96.59,96.72,3283.0,89.788,89.9181,89.788,89.9088,3283.0
2020-04-15 10:50:00,96.71,96.91,96.65,96.87,89375.0,89.8995,90.0854,89.8437,90.0482,89375.0
2020-04-15 10:55:00,96.88,97.02,96.76,96.82,7174.0,90.0575,90.1877,89.946,90.0018,7174.0
2020-04-15 11:00:00,96.85,96.85,96.6,96.65,5789.0,90.0297,90.0297,89.7973,89.8437,5789.0
2020-04-15 11:05:00,96.62,96.67,96.53,96.58,4999.0,89.8159,89.8623,89.7322,89.7787,4999.0
2020-04-15 11:10:00,96.62,96.71,96.57,96.61,5687.0,89.8159,89.8995,89.7694,89.8066,5687.0
2020-04-15 11:15:00,96.65,96.68,96.47,96.59,10856.0,89.8437,89.8716,89.6764,89.788,10856.0
2020-04-15 11:20:00,96.59,96.63,96.3,96.32,6690.0,89.788,89.8251,89.5184,89.537,6690.0
2020-04-15 11:25:00,96.25,96.42,96.22,96.37,7615.0,89.4719,89.6299,89.444,89.5835,7615.0
2020-04-15 11:30:00,96.47,96.93,96.47,96.93,6482.0,89.6764,90.104,89.6764,90.104,6482.0
2020-04-15 11:35:00,96.88,96.9,96.33,96.34,8460.0,90.0575,90.0761,89.5463,89.5556,8460.0
2020-04-15 11:40:00,96.41,96.44,96.25,96.32,8068.0,89.6206,89.6485,89.4719,89.537,8068.0
2020-04-15 11:45:00,96.32,96.34,96.12,96.29,4522.0,89.537,89.5556,89.3511,89.5091,4522.0
2020-04-15 11:50:00,96.28,96.34,96.12,96.13,4435.0,89.4998,89.5556,89.3511,89.3604,4435.0
2020-04-15 11:55:00,96.09,96.32,96.09,96.26,8976.0,89.3232,89.537,89.3232,89.4812,8976.0
2020-04-15 12:00:00,96.27,96.34,96.19,96.33,11931.0,89.4905,89.5556,89.4161,89.5463,11931.0
2020-04-15 12:05:00,96.27,96.27,95.83,95.83,4607.0,89.4905,89.4905,89.0815,89.0815,4607.0
2020-04-15 12:10:00,95.83,95.84,95.63,95.84,6594.0,89.0815,89.0908,88.8956,89.0908,6594.0
2020-04-15 12:15:00,95.83,95.91,95.72,95.73,5657.0,89.0815,89.1559,88.9792,88.9885,5657.0
2020-04-15 12:20:00,95.75,95.93,95.75,95.85,5303.0,89.0071,89.1744,89.0071,89.1001,5303.0
2020-04-15 12:25:00,95.87,96.1,95.83,96.04,6434.0,89.1187,89.3325,89.0815,89.2767,6434.0
2020-04-15 12:30:00,96.04,96.12,95.9,96.1,9447.0,89.2767,89.3511,89.1466,89.3325,9447.0
2020-04-15 12:35:00,96.08,96.33,96.01,96.14,133189.0,89.3139,89.5463,89.2488,89.3697,133189.0
2020-04-15 12:40:00,96.08,96.33,96.04,96.3,3030.0,89.3139,89.5463,89.2767,89.5184,3030.0
2020-04-15 12:45:00,96.27,96.33,96.11,96.19,5020.0,89.4905,89.5463,89.3418,89.4161,5020.0
2020-04-15 12:50:00,96.27,96.62,96.27,96.61,17978.0,89.4905,89.8159,89.4905,89.8066,17978.0
2020-04-15 12:55:00,96.62,96.7,96.59,96.65,16709.0,89.8159,89.8902,89.788,89.8437,16709.0
2020-04-15 13:00:00,96.62,96.72,96.52,96.64,10285.0,89.8159,89.9088,89.7229,89.8344,10285.0
2020-04-15 13:05:00,96.61,96.77,96.56,96.7,7761.0,89.8066,89.9553,89.7601,89.8902,7761.0
2020-04-15 13:10:00,96.75,97.05,96.71,97.05,6282.0,89.9367,90.2156,89.8995,90.2156,6282.0
2020-04-15 13:15:00,97.03,97.11,96.9,97.06,7692.0,90.197,90.2713,90.0761,90.2249,7692.0
2020-04-15 13:20:00,96.99,96.99,96.86,96.94,8058.0,90.1598,90.1598,90.039,90.1133,8058.0
2020-04-15 13:25:00,96.97,97.0,96.86,96.97,18085.0,90.1412,90.1691,90.039,90.1412,18085.0
2020-04-15 13:30:00,96.97,96.97,96.79,96.86,16196.0,90.1412,90.1412,89.9739,90.039,16196.0
2020-04-15 13:35:00,96.83,96.86,96.61,96.62,9149.0,90.0111,90.039,89.8066,89.8159,9149.0
2020-04-15 13:40:00,96.62,96.63,96.36,96.4,6506.0,89.8159,89.8251,89.5742,89.6113,6506.0
2020-04-15 13:45:00,96.38,96.41,96.1,96.24,8196.0,89.5928,89.6206,89.3325,89.4626,8196.0
2020-04-15 13:50:00,96.29,96.3,96.01,96.01,3300.0,89.5091,89.5184,89.2488,89.2488,3300.0
2020-04-15 13:55:00,96.03,96.05,95.71,95.72,3850.0,89.2674,89.286,88.9699,88.9792,3850.0
2020-04-15 14:00:00,95.8,96.05,95.78,95.98,3992.0,89.0536,89.286,89.035,89.2209,3992.0
2020-04-15 14:05:00,96.02,96.15,95.97,96.06,11053.0,89.2581,89.379,89.2116,89.2953,11053.0
2020-04-15 14:10:00,96.08,96.44,96.04,96.44,9210.0,89.3139,89.6485,89.2767,89.6485,9210.0
2020-04-15 14:15:00,96.47,96.58,96.39,96.58,31708.0,89.6764,89.7787,89.602,89.7787,31708.0
2020-04-15 14:20:00,96.52,96.69,96.52,96.66,18300.0,89.7229,89.8809,89.7229,89.853,18300.0
2020-04-15 14:25:00,96.67,96.78,96.55,96.78,27221.0,89.8623,89.9646,89.7508,89.9646,27221.0
2020-04-15 14:30:00,96.79,96.89,96.68,96.88,8386.0,89.9739,90.0668,89.8716,90.0575,8386.0
2020-04-15 14:35:00,96.84,97.1,96.84,97.07,9808.0,90.0204,90.2621,90.0204,90.2342,9808.0
2020-04-15 14:40:00,97.05,97.07,96.83,96.93,8315.0,90.2156,90.2342,90.0111,90.104,8315.0
2020-04-15 14:45:00,96.92,96.99,96.87,96.9,6075.0,90.0947,90.1598,90.0482,90.0761,6075.0
2020-04-15 14:50:00,96.89,96.89,96.58,96.58,4313.0,90.0668,90.0668,89.7787,89.7787,4313.0
2020-04-15 14:55:00,96.61,96.92,96.6,96.92,11514.0,89.8066,90.0947,89.7973,90.0947,11514.0
2020-04-15 15:00:00,96.91,97.0,96.82,96.91,21166.0,90.0854,90.1691,90.0018,90.0854,21166.0
2020-04-15 15:05:00,96.86,96.91,96.7,96.83,69601.0,90.039,90.0854,89.8902,90.0111,69601.0
2020-04-15 15:10:00,96.83,96.85,96.61,96.74,31194.0,90.0111,90.0297,89.8066,89.9274,31194.0
2020-04-15 15:15:00,96.82,96.93,96.71,96.84,29818.0,90.0018,90.104,89.8995,90.0204,29818.0
2020-04-15 15:20:00,96.86,96.88,96.64,96.69,13892.0,90.039,90.0575,89.8344,89.8809,13892.0
2020-04-15 15:25:00,96.67,96.87,96.62,96.77,50382.0,89.8623,90.0482,89.8159,89.9553,50382.0
2020-04-15 15:30:00,96.74,96.84,96.52,96.7,39771.0,89.9274,90.0204,89.7229,89.8902,39771.0
2020-04-15 15:35:00,96.7,96.71,96.48,96.55,30258.0,89.8902,89.8995,89.6857,89.7508,30258.0
2020-04-15 15:40:00,96.56,96.59,96.25,96.47,28518.0,89.7601,89.788,89.4719,89.6764,28518.0
2020-04-15 15:45:00,96.48,96.76,96.48,96.63,39406.0,89.6857,89.946,89.6857,89.8251,39406.0
2020-04-15 15:50:00,96.64,96.64,95.91,95.97,83709.0,89.8344,89.8344,89.1559,89.2116,83709.0
2020-04-15 15:55:00,95.97,96.4,95.97,96.27,116453.0,89.2116,89.6113,89.2116,89.4905,116453.0
2020-04-16 09:30:00,96.41,97.15,96.33,96.85,33286.0,89.6206,90.3085,89.5463,90.0297,33286.0
2020-04-16 09:35:00,96.81,96.81,96.28,96.54,13141.0,89.9925,89.9925,89.4998,89.7415,13141.0
2020-04-16 09:40:00,96.66,96.92,96.5,96.62,5752.0,89.853,90.0947,89.7043,89.8159,5752.0
2020-04-16 09:45:00,96.66,96.73,95.86,96.15,12196.0,89.853,89.9181,89.1094,89.379,12196.0
2020-04-16 09:50:00,96.05,96.3,95.81,95.92,6698.0,89.286,89.5184,89.0629,89.1651,6698.0
2020-04-16 09:55:00,95.88,96.16,95.49,95.58,10641.0,89.128,89.3882,88.7654,88.8491,10641.0
2020-04-16 10:00:00,95.67,95.82,95.51,95.58,12928.0,88.9328,89.0722,88.784,88.8491,12928.0
2020-04-16 10:05:00,95.55,96.02,95.54,95.76,10699.0,88.8212,89.2581,88.8119,89.0164,10699.0
2020-04-16 10:10:00,95.7,95.81,95.55,95.81,6970.0,88.9606,89.0629,88.8212,89.0629,6970.0
2020-04-16 10:15:00,95.81,95.96,95.71,95.82,9000.0,89.0629,89.2023,88.9699,89.0722,9000.0
2020-04-16 10:20:00,95.74,96.18,95.74,96.14,9654.0,88.9978,89.4068,88.9978,89.3697,9654.0
2020-04-16 10:25:00,96.2,96.43,96.17,96.43,8164.0,89.4254,89.6392,89.3975,89.6392,8164.0
2020-04-16 10:30:00,96.37,96.43,96.22,96.34,9767.0,89.5835,89.6392,89.444,89.5556,9767.0
2020-04-16 10:35:00,96.34,96.51,96.24,96.34,6579.0,89.5556,89.7136,89.4626,89.5556,6579.0
2020-04-16 10:40:00,96.35,96.65,96.25,96.59,8650.0,89.5649,89.8437,89.4719,89.788,8650.0
2020-04-16 10:45:00,96.57,96.76,96.43,96.58,9660.0,89.7694,89.946,89.6392,89.7787,9660.0
2020-04-16 10:50:00,96.54,96.57,96.35,96.46,12711.0,89.7415,89.7694,89.5649,89.6671,12711.0
2020-04-16 10:55:00,96.52,96.84,96.44,96.84,5950.0,89.7229,90.0204,89.6485,90.0204,5950.0
2020-04-16 11:00:00,96.78,96.9,96.63,96.81,6340.0,89.9646,90.0761,89.8251,89.9925,6340.0
2020-04-16 11:05:00,96.82,97.18,96.82,97.08,11522.0,90.0018,90.3364,90.0018,90.2435,11522.0
2020-04-16 11:10:00,97.1,97.1,96.83,96.84,8873.0,90.2621,90.2621,90.0111,90.0204,8873.0
2020-04-16 11:15:00,96.8,96.88,96.66,96.85,9898.0,89.9832,90.0575,89.853,90.0297,9898.0
2020-04-16 11:20:00,96.88,96.93,96.78,96.79,13623.0,90.0575,90.104,89.9646,89.9739,13623.0
2020-04-16 11:25:00,96.78,96.99,96.71,96.93,8544.0,89.9646,90.1598,89.8995,90.104,8544.0
2020-04-16 11:30:00,96.9,96.96,96.56,96.61,13137.0,90.0761,90.1319,89.7601,89.8066,13137.0
2020-04-16 11:35:00,96.66,96.82,96.63,96.76,7052.0,89.853,90.0018,89.8251,89.946,7052.0
2020-04-16 11:40:00,96.81,96.96,96.73,96.73,6100.0,89.9925,90.1319,89.9181,89.9181,6100.0
2020-04-16 11:45:00,96.77,96.85,96.56,96.62,18274.0,89.9553,90.0297,89.7601,89.8159,18274.0
2020-04-16 11:50:00,96.67,97.24,96.64,97.19,7447.0,89.8623,90.3922,89.8344,90.3457,7447.0
2020-04-16 11:55:00,97.17,97.22,97.06,97.17,5971.0,90.3271,90.3736,90.2249,90.3271,5971.0
2020-04-16 12:00:00,97.23,97.24,96.74,96.83,7415.0,90.3829,90.3922,89.9274,90.0111,7415.0
2020-04-16 12:05:00,96.81,96.84,96.6,96.61,5901.0,89.9925,90.0204,89.7973,89.8066,5901.0
2020-04-16 12:10:00,96.59,96.66,96.54,96.58,9507.0,89.788,89.853,89.7415,89.7787,9507.0
2020-04-16 12:15:00,96.59,96.75,96.11,96.21,9514.0,89.788,89.9367,89.3418,89.4347,9514.0
2020-04-16 12:20:00,96.24,96.24,95.96,96.08,13113.0,89.4626,89.4626,89.2023,89.3139,13113.0
2020-04-16 12:25:00,96.12,96.31,96.05,96.28,14872.0,89.3511,89.5277,89.286,89.4998,14872.0
2020-04-16 12:30:00,96.28,96.29,95.98,96.11,53762.0,89.4998,89.5091,89.2209,89.3418,53762.0
2020-04-16 12:35:00,96.13,96.29,96.05,96.27,9416.0,89.3604,89.5091,89.286,89.4905,9416.0
2020-04-16 12:40:00,96.32,96.58,96.17,96.54,29288.0,89.537,89.7787,89.3975,89.7415,29288.0
2020-04-16 12:45:00,96.51,96.72,96.47,96.72,6860.0,89.7136,89.9088,89.6764,89.9088,6860.0
2020-04-16 12:50:00,96.75,96.82,96.59,96.64,7550.0,89.9367,90.0018,89.788,89.8344,7550.0
2020-04-16 12:55:00,96.67,96.96,96.58,96.88,8134.0,89.8623,90.1319,89.7787,90.0575,8134.0
2020-04-16 13:00:00,96.84,97.01,96.75,96.77,15272.0,90.0204,90.1784,89.9367,89.9553,15272.0
2020-04-16 13:05:00,96.81,96.85,96.69,96.73,9578.0,89.9925,90.0297,89.8809,89.9181,9578.0
2020-04-16 13:10:00,96.71,97.07,96.69,97.06,15490.0,89.8995,90.2342,89.8809,90.2249,15490.0
2020-04-16 13:15:00,97.06,97.17,96.99,97.14,11817.0,90.2249,90.3271,90.1598,90.2992,11817.0
2020-04-16 13:20:00,97.13,97.15,96.97,96.99,7924.0,90.2899,90.3085,90.1412,90.1598,7924.0
2020-04-16 13:25:00,96.99,97.05,96.9,97.04,8283.0,90.1598,90.2156,90.0761,90.2063,8283.0
2020-04-16 13:30:00,97.02,97.09,96.99,97.02,11364.0,90.1877,90.2528,90.1598,90.1877,11364.0
2020-04-16 13:35:00,97.04,97.21,97.02,97.04,11470.0,90.2063,90.3643,90.1877,90.2063,11470.0
2020-04-16 13:40:00,97.06,97.07,96.83,96.99,8341.0,90.2249,90.2342,90.0111,90.1598,8341.0
2020-04-16 13:45:00,97.02,97.02,96.92,96.96,7394.0,90.1877,90.1877,90.0947,90.1319,7394.0
2020-04-16 13:50:00,96.92,96.97,96.66,96.78,6318.0,90.0947,90.1412,89.853,89.9646,6318.0
2020-04-16 13:55:00,96.73,96.85,96.71,96.77,10245.0,89.9181,90.0297,89.8995,89.9553,10245.0
2020-04-16 14:00:00,96.76,96.76,96.5,96.73,6856.0,89.946,89.946,89.7043,89.9181,6856.0
2020-04-16 14:05:00,96.76,96.99,96.57,96.9,7734.0,89.946,90.1598,89.7694,90.0761,7734.0
2020-04-16 14:10:00,96.92,97.0,96.79,96.94,7175.0,90.0947,90.1691,89.9739,90.1133,7175.0
2020-04-16 14:15:00,96.93,97.03,96.86,96.88,11804.0,90.104,90.197,90.039,90.0575,11804.0
2020-04-16 14:20:00,96.9,97.02,96.88,96.97,22697.0,90.0761,90.1877,90.0575,90.1412,22697.0
2020-04-16 14:25:00,96.9,97.07,96.87,96.91,14946.0,90.0761,90.2342,90.0482,90.0854,14946.0
2020-04-16 14:30:00,96.89,97.11,96.88,97.09,17412.0,90.0668,90.2713,90.0575,90.2528,17412.0
2020-04-16 14:35:00,97.12,97.3,96.98,97.2,12902.0,90.2806,90.448,90.1505,90.355,12902.0
2020-04-16 14:40:00,97.22,97.28,96.92,96.98,12459.0,90.3736,90.4294,90.0947,90.1505,12459.0
2020-04-16 14:45:00,97.03,97.06,96.94,97.0,16226.0,90.197,90.2249,90.1133,90.1691,16226.0
2020-04-16 14:50:00,97.01,97.08,96.81,97.05,15292.0,90.1784,90.2435,89.9925,90.2156,15292.0
2020-04-16 14:55:00,97.04,97.12,96.88,96.88,16236.0,90.2063,90.2806,90.0575,90.0575,16236.0
2020-04-16 15:00:00,96.93,97.01,96.83,96.87,21016.0,90.104,90.1784,90.0111,90.0482,21016.0
2020-04-16 15:05:00,96.88,97.01,96.82,96.87,9879.0,90.0575,90.1784,90.0018,90.0482,9879.0
2020-04-16 15:10:00,96.88,97.12,96.88,97.04,8039.0,90.0575,90.2806,90.0575,90.2063,8039.0
2020-04-16 15:15:00,97.01,97.12,96.79,96.85,14851.0,90.1784,90.2806,89.9739,90.0297,14851.0
2020-04-16 15:20:00,96.87,97.06,96.84,97.06,12788.0,90.0482,90.2249,90.0204,90.2249,12788.0
2020-04-16 15:25:00,97.05,97.2,96.94,97.2,10825.0,90.2156,90.355,90.1133,90.355,10825.0
2020-04-16 15:30:00,97.22,97.31,97.09,97.11,15898.0,90.3736,90.4573,90.2528,90.2713,15898.0
2020-04-16 15:35:00,97.19,97.24,97.05,97.09,13439.0,90.3457,90.3922,90.2156,90.2528,13439.0
2020-04-16 15:40:00,97.12,97.13,96.87,96.9,18622.0,90.2806,90.2899,90.0482,90.0761,18622.0
2020-04-16 15:45:00,96.9,97.11,96.88,97.07,28880.0,90.0761,90.2713,90.0575,90.2342,28880.0
2020-04-16 15:50:00,97.05,97.38,97.05,97.33,43075.0,90.2156,90.5223,90.2156,90.4759,43075.0
2020-04-16 15:55:00,97.33,97.36,97.09,97.23,100239.0,90.4759,90.5037,90.2528,90.3829,100239.0
2020-04-17 09:30:00,99.48,99.99,98.9,99.92,117241.0,92.4744,92.9485,91.9353,92.8835,117241.0
2020-04-17 09:35:00,99.93,100.28,99.76,100.05,16079.0,92.8928,93.2181,92.7347,93.0043,16079.0
2020-04-17 09:40:00,100.11,100.11,99.71,99.83,5751.0,93.0601,93.0601,92.6882,92.7998,5751.0
2020-04-17 09:45:00,100.01,100.22,99.8,100.03,10718.0,92.9671,93.1623,92.7719,92.9857,10718.0
2020-04-17 09:50:00,99.99,100.24,99.81,99.82,6192.0,92.9485,93.1809,92.7812,92.7905,6192.0
2020-04-17 09:55:00,99.96,100.04,99.8,99.91,13112.0,92.9206,92.995,92.7719,92.8742,13112.0
2020-04-17 10:00:00,99.88,99.89,99.04,99.28,17353.0,92.8463,92.8556,92.0654,92.2885,17353.0
2020-04-17 10:05:00,99.4,99.52,99.17,99.17,8338.0,92.4001,92.5116,92.1863,92.1863,8338.0
2020-04-17 10:10:00,99.14,99.22,98.49,98.49,29230.0,92.1584,92.2328,91.5542,91.5542,29230.0
2020-04-17 10:15:00,98.39,98.48,98.08,98.1,13819.0,91.4612,91.5449,91.173,91.1916,13819.0
2020-04-17 10:20:00,98.1,98.28,98.03,98.09,12784.0,91.1916,91.359,91.1266,91.1823,12784.0
2020-04-17 10:25:00,98.11,98.19,98.0,98.02,12099.0,91.2009,91.2753,91.0987,91.1173,12099.0
2020-04-17 10:30:00,98.02,98.06,97.78,97.89,15461.0,91.1173,91.1544,90.8942,90.9964,15461.0
2020-04-17 10:35:00,97.91,97.99,97.76,97.82,10138.0,91.015,91.0894,90.8756,90.9313,10138.0
2020-04-17 10:40:00,97.89,98.05,97.74,97.74,7997.0,90.9964,91.1451,90.857,90.857,7997.0
2020-04-17 10:45:00,97.81,97.88,97.49,97.49,7000.0,90.9221,90.9871,90.6246,90.6246,7000.0
2020-04-17 10:50:00,97.55,97.62,97.21,97.43,11014.0,90.6804,90.7454,90.3643,90.5688,11014.0
2020-04-17 10:55:00,97.49,97.62,97.41,97.54,8210.0,90.6246,90.7454,90.5502,90.6711,8210.0
2020-04-17 11:00:00,97.57,98.0,97.52,97.92,5904.0,90.699,91.0987,90.6525,91.0243,5904.0
2020-04-17 11:05:00,97.88,98.27,97.84,98.07,11908.0,90.9871,91.3497,90.9499,91.1637,11908.0
2020-04-17 11:10:00,98.15,98.15,97.4,97.4,15566.0,91.2381,91.2381,90.5409,90.5409,15566.0
2020-04-17 11:15:00,97.47,97.55,97.13,97.21,13769.0,90.606,90.6804,90.2899,90.3643,13769.0
2020-04-17 11:20:00,97.21,97.26,96.98,97.16,15763.0,90.3643,90.4108,90.1505,90.3178,15763.0
2020-04-17 11:25:00,97.12,97.27,96.81,97.0,15500.0,90.2806,90.4201,89.9925,90.1691,15500.0
2020-04-17 11:30:00,97.04,97.12,96.79,97.01,29550.0,90.2063,90.2806,89.9739,90.1784,29550.0
2020-04-17 11:35:00,97.05,97.37,97.02,97.18,15642.0,90.2156,90.513,90.1877,90.3364,15642.0
2020-04-17 11:40:00,97.18,97.27,97.09,97.2,11704.0,90.3364,90.4201,90.2528,90.355,11704.0
2020-04-17 11:45:00,97.32,97.33,97.15,97.21,9195.0,90.4666,90.4759,90.3085,90.3643,9195.0
2020-04-17 11:50:00,97.2,97.39,97.1,97.39,8274.0,90.355,90.5316,90.2621,90.5316,8274.0
2020-04-17 11:55:00,97.27,97.32,97.12,97.17,5621.0,90.4201,90.4666,90.2806,90.3271,5621.0
2020-04-17 12:00:00,97.18,97.22,97.02,97.02,8591.0,90.3364,90.3736,90.1877,90.1877,8591.0
2020-04-17 12:05:00,97.1,97.3,97.06,97.18,8517.0,90.2621,90.448,90.2249,90.3364,8517.0
2020-04-17 12:10:00,97.16,97.34,97.08,97.29,3559.0,90.3178,90.4851,90.2435,90.4387,3559.0
2020-04-17 12:15:00,97.32,97.65,97.3,97.62,11889.0,90.4666,90.7733,90.448,90.7454,11889.0
2020-04-17 12:20:00,97.65,97.65,97.34,97.37,7402.0,90.7733,90.7733,90.4851,90.513,7402.0
2020-04-17 12:25:00,97.37,97.37,97.11,97.15,13268.0,90.513,90.513,90.2713,90.3085,13268.0
2020-04-17 12:30:00,97.18,97.37,97.16,97.35,16398.0,90.3364,90.513,90.3178,90.4944,16398.0
2020-04-17 12:35:00,97.35,97.57,97.32,97.43,7456.0,90.4944,90.699,90.4666,90.5688,7456.0
2020-04-17 12:40:00,97.44,97.59,97.35,97.54,18185.0,90.5781,90.7175,90.4944,90.6711,18185.0
2020-04-17 12:45:00,97.59,97.97,97.59,97.97,7312.0,90.7175,91.0708,90.7175,91.0708,7312.0
2020-04-17 12:50:00,97.98,98.02,97.86,97.98,8616.0,91.0801,91.1173,90.9685,91.0801,8616.0
2020-04-17 12:55:00,97.94,97.99,97.77,97.77,7352.0,91.0429,91.0894,90.8849,90.8849,7352.0
2020-04-17 13:00:00,97.76,97.96,97.73,97.84,5439.0,90.8756,91.0615,90.8477,90.9499,5439.0
2020-04-17 13:05:00,97.86,97.96,97.82,97.88,5626.0,90.9685,91.0615,90.9313,90.9871,5626.0
2020-04-17 13:10:00,97.86,97.89,97.8,97.82,6531.0,90.9685,90.9964,90.9128,90.9313,6531.0
2020-04-17 13:15:00,97.91,98.15,97.82,98.11,5382.0,91.015,91.2381,90.9313,91.2009,5382.0
2020-04-17 13:20:00,98.1,98.1,97.88,97.93,4125.0,91.1916,91.1916,90.9871,91.0336,4125.0
2020-04-17 13:25:00,97.94,97.97,97.86,97.86,4019.0,91.0429,91.0708,90.9685,90.9685,4019.0
2020-04-17 13:30:00,97.89,97.97,97.75,97.75,4344.0,90.9964,91.0708,90.8663,90.8663,4344.0
2020-04-17 13:35:00,97.78,98.04,97.78,98.01,3678.0,90.8942,91.1359,90.8942,91.108,3678.0
2020-04-17 13:40:00,97.97,98.04,97.95,98.04,5327.0,91.0708,91.1359,91.0522,91.1359,5327.0
2020-04-17 13:45:00,97.94,97.97,97.79,97.83,5420.0,91.0429,91.0708,90.9035,90.9406,5420.0
2020-04-17 13:50:00,97.84,97.93,97.77,97.86,8681.0,90.9499,91.0336,90.8849,90.9685,8681.0
2020-04-17 13:55:00,97.86,97.9,97.71,97.76,16954.0,90.9685,91.0057,90.8291,90.8756,16954.0
2020-04-17 14:00:00,97.75,97.75,97.51,97.53,19923.0,90.8663,90.8663,90.6432,90.6618,19923.0
2020-04-17 14:05:00,97.48,97.51,97.4,97.43,4725.0,90.6153,90.6432,90.5409,90.5688,4725.0
2020-04-17 14:10:00,97.4,97.42,97.23,97.25,20170.0,90.5409,90.5595,90.3829,90.4015,20170.0
2020-04-17 14:15:00,97.23,97.31,97.11,97.14,12699.0,90.3829,90.4573,90.2713,90.2992,12699.0
2020-04-17 14:20:00,97.15,97.28,97.13,97.2,20185.0,90.3085,90.4294,90.2899,90.355,20185.0
2020-04-17 14:25:00,97.21,97.23,96.97,97.03,13317.0,90.3643,90.3829,90.1412,90.197,13317.0
2020-04-17 14:30:00,96.95,97.04,96.89,96.98,26980.0,90.1226,90.2063,90.0668,90.1505,26980.0
2020-04-17 14:35:00,97.01,97.03,96.88,97.01,12949.0,90.1784,90.197,90.0575,90.1784,12949.0
2020-04-17 14:40:00,97.0,97.08,96.87,96.99,18089.0,90.1691,90.2435,90.0482,90.1598,18089.0
2020-04-17 14:45:00,97.03,97.25,96.95,97.23,18330.0,90.197,90.4015,90.1226,90.3829,18330.0
2020-04-17 14:50:00,97.27,97.3,97.18,97.23,8618.0,90.4201,90.448,90.3364,90.3829,8618.0
2020-04-17 14:55:00,97.26,97.57,97.22,97.5,4502.0,90.4108,90.699,90.3736,90.6339,4502.0
2020-04-17 15:00:00,97.52,97.64,97.46,97.62,2391.0,90.6525,90.764,90.5967,90.7454,2391.0
2020-04-17 15:05:00,97.59,97.76,97.59,97.75,4028.0,90.7175,90.8756,90.7175,90.8663,4028.0
2020-04-17 15:10:00,97.77,97.85,97.72,97.81,8176.0,90.8849,90.9592,90.8384,90.9221,8176.0
2020-04-17 15:15:00,97.81,97.83,97.71,97.81,10259.0,90.9221,90.9406,90.8291,90.9221,10259.0
2020-04-17 15:20:00,97.81,97.81,97.6,97.63,9912.0,90.9221,90.9221,90.7268,90.7547,9912.0
2020-04-17 15:25:00,97.66,97.75,97.59,97.72,6810.0,90.7826,90.8663,90.7175,90.8384,6810.0
2020-04-17 15:30:00,97.69,97.98,97.69,97.88,11880.0,90.8105,91.0801,90.8105,90.9871,11880.0
2020-04-17 15:35:00,97.89,97.97,97.87,97.89,19337.0,90.9964,91.0708,90.9778,90.9964,19337.0
2020-04-17 15:40:00,97.91,97.97,97.75,97.89,25504.0,91.015,91.0708,90.8663,90.9964,25504.0
2020-04-17 15:45:00,97.91,98.03,97.82,97.94,35862.0,91.015,91.1266,90.9313,91.0429,35862.0
2020-04-17 15:50:00,98.03,98.8,97.96,98.64,50503.0,91.1266,91.8423,91.0615,91.6936,50503.0
2020-04-17 15:55:00,98.65,98.67,98.35,98.52,85750.0,91.7029,91.7215,91.424,91.5821,85750.0
2020-04-20 09:30:00,97.56,97.56,96.69,96.93,25256.0,90.6897,90.6897,89.8809,90.104,25256.0
2020-04-20 09:35:00,96.85,97.4,96.84,97.01,4730.0,90.0297,90.5409,90.0204,90.1784,4730.0
2020-04-20 09:40:00,97.07,97.22,96.91,97.09,3964.0,90.2342,90.3736,90.0854,90.2528,3964.0
2020-04-20 09:45:00,97.07,97.48,97.01,97.26,13062.0,90.2342,90.6153,90.1784,90.4108,13062.0
2020-04-20 09:50:00,97.36,97.37,96.85,96.95,9742.0,90.5037,90.513,90.0297,90.1226,9742.0
2020-04-20 09:55:00,97.03,97.05,96.71,96.71,6126.0,90.197,90.2156,89.8995,89.8995,6126.0
2020-04-20 10:00:00,96.81,96.81,96.36,96.69,6750.0,89.9925,89.9925,89.5742,89.8809,6750.0
2020-04-20 10:05:00,96.8,97.0,96.69,96.83,6650.0,89.9832,90.1691,89.8809,90.0111,6650.0
2020-04-20 10:10:00,96.83,97.04,96.83,96.96,9045.0,90.0111,90.2063,90.0111,90.1319,9045.0
2020-04-20 10:15:00,97.0,97.0,96.8,96.82,6382.0,90.1691,90.1691,89.9832,90.0018,6382.0
2020-04-20 10:20:00,96.87,96.88,96.62,96.75,7432.0,90.0482,90.0575,89.8159,89.9367,7432.0
2020-04-20 10:25:00,96.72,96.92,96.7,96.92,10356.0,89.9088,90.0947,89.8902,90.0947,10356.0
2020-04-20 10:30:00,96.84,96.92,96.76,96.89,5136.0,90.0204,90.0947,89.946,90.0668,5136.0
2020-04-20 10:35:00,96.83,96.83,96.53,96.65,17759.0,90.0111,90.0111,89.7322,89.8437,17759.0
2020-04-20 10:40:00,96.57,96.62,96.39,96.49,8793.0,89.7694,89.8159,89.602,89.695,8793.0
2020-04-20 10:45:00,96.49,96.82,96.48,96.67,7045.0,89.695,90.0018,89.6857,89.8623,7045.0
2020-04-20 10:50:00,96.69,96.9,96.6,96.6,9423.0,89.8809,90.0761,89.7973,89.7973,9423.0
2020-04-20 10:55:00,96.67,96.83,96.67,96.8,4576.0,89.8623,90.0111,89.8623,89.9832,4576.0
2020-04-20 11:00:00,96.7,96.8,96.63,96.8,11701.0,89.8902,89.9832,89.8251,89.9832,11701.0
2020-04-20 11:05:00,96.82,96.92,96.63,96.63,11754.0,90.0018,90.0947,89.8251,89.8251,11754.0
2020-04-20 11:10:00,96.66,96.74,96.53,96.57,8702.0,89.853,89.9274,89.7322,89.7694,8702.0
2020-04-20 11:15:00,96.57,96.73,96.49,96.7,6737.0,89.7694,89.9181,89.695,89.8902,6737.0
2020-04-20 11:20:00,96.74,97.03,96.69,97.03,7387.0,89.9274,90.197,89.8809,90.197,7387.0
2020-04-20 11:25:00,97.02,97.06,96.88,97.0,6963.0,90.1877,90.2249,90.0575,90.1691,6963.0
2020-04-20 11:30:00,96.96,96.99,96.78,96.84,5201.0,90.1319,90.1598,89.9646,90.0204,5201.0
2020-04-20 11:35:00,96.9,97.18,96.87,97.18,7012.0,90.0761,90.3364,90.0482,90.3364,7012.0
2020-04-20 11:40:00,97.16,97.16,96.91,96.91,8635.0,90.3178,90.3178,90.0854,90.0854,8635.0
2020-04-20 11:45:00,96.93,96.99,96.87,96.95,4162.0,90.104,90.1598,90.0482,90.1226,4162.0
2020-04-20 11:50:00,96.94,97.1,96.94,97.1,7947.0,90.1133,90.2621,90.1133,90.2621,7947.0
2020-04-20 11:55:00,97.06,97.16,97.02,97.15,5878.0,90.2249,90.3178,90.1877,90.3085,5878.0
2020-04-20 12:00:00,97.15,97.15,96.89,96.9,9780.0,90.3085,90.3085,90.0668,90.0761,9780.0
2020-04-20 12:05:00,96.91,97.03,96.89,96.97,4373.0,90.0854,90.197,90.0668,90.1412,4373.0
2020-04-20 12:10:00,96.98,97.06,96.72,96.72,8523.0,90.1505,90.2249,89.9088,89.9088,8523.0
2020-04-20 12:15:00,96.76,96.86,96.72,96.74,9437.0,89.946,90.039,89.9088,89.9274,9437.0
2020-04-20 12:20:00,96.72,96.84,96.68,96.79,12362.0,89.9088,90.0204,89.8716,89.9739,12362.0
2020-04-20 12:25:00,96.8,96.99,96.79,96.83,5619.0,89.9832,90.1598,89.9739,90.0111,5619.0
2020-04-20 12:30:00,96.87,96.97,96.84,96.87,5601.0,90.0482,90.1412,90.0204,90.0482,5601.0
2020-04-20 12:35:00,96.9,97.01,96.9,97.0,3600.0,90.0761,90.1784,90.0761,90.1691,3600.0
2020-04-20 12:40:00,97.0,97.01,96.91,96.93,4600.0,90.1691,90.1784,90.0854,90.104,4600.0
2020-04-20 12:45:00,96.95,96.95,96.69,96.75,8213.0,90.1226,90.1226,89.8809,89.9367,8213.0
2020-04-20 12:50:00,96.76,96.8,96.58,96.64,4095.0,89.946,89.9832,89.7787,89.8344,4095.0
2020-04-20 12:55:00,96.66,96.86,96.57,96.85,18836.0,89.853,90.039,89.7694,90.0297,18836.0
2020-04-20 13:00:00,96.82,96.82,96.58,96.62,3841.0,90.0018,90.0018,89.7787,89.8159,3841.0
2020-04-20 13:05:00,96.65,96.71,96.55,96.58,5558.0,89.8437,89.8995,89.7508,89.7787,5558.0
2020-04-20 13:10:00,96.56,96.69,96.48,96.59,7928.0,89.7601,89.8809,89.6857,89.788,7928.0
2020-04-20 13:15:00,96.57,96.62,96.35,96.4,9220.0,89.7694,89.8159,89.5649,89.6113,9220.0
2020-04-20 13:20:00,96.42,96.42,96.25,96.31,7674.0,89.6299,89.6299,89.4719,89.5277,7674.0
2020-04-20 13:25:00,96.33,96.5,96.31,96.44,7719.0,89.5463,89.7043,89.5277,89.6485,7719.0
2020-04-20 13:30:00,96.45,96.45,96.18,96.23,7092.0,89.6578,89.6578,89.4068,89.4533,7092.0
2020-04-20 13:35:00,96.28,96.3,96.1,96.19,3815.0,89.4998,89.5184,89.3325,89.4161,3815.0
2020-04-20 13:40:00,96.24,96.45,96.24,96.41,4449.0,89.4626,89.6578,89.4626,89.6206,4449.0
2020-04-20 13:45:00,96.47,96.49,96.2,96.23,6251.0,89.6764,89.695,89.4254,89.4533,6251.0
2020-04-20 13:50:00,96.23,96.36,96.23,96.36,5594.0,89.4533,89.5742,89.4533,89.5742,5594.0
2020-04-20 13:55:00,96.34,96.41,96.31,96.36,3435.0,89.5556,89.6206,89.5277,89.5742,3435.0
2020-04-20 14:00:00,96.33,96.4,96.24,96.32,7746.0,89.5463,89.6113,89.4626,89.537,7746.0
2020-04-20 14:05:00,96.39,96.39,96.21,96.28,4316.0,89.602,89.602,89.4347,89.4998,4316.0
2020-04-20 14:10:00,96.28,96.34,96.05,96.06,8651.0,89.4998,89.5556,89.286,89.2953,8651.0
2020-04-20 14:15:00,96.06,96.18,95.92,95.94,8203.0,89.2953,89.4068,89.1651,89.1837,8203.0
2020-04-20 14:20:00,95.91,95.97,95.81,95.88,14878.0,89.1559,89.2116,89.0629,89.128,14878.0
2020-04-20 14:25:00,95.89,95.95,95.7,95.72,15212.0,89.1373,89.193,88.9606,88.9792,15212.0
2020-04-20 14:30:00,95.73,95.99,95.73,95.86,5981.0,88.9885,89.2302,88.9885,89.1094,5981.0
2020-04-20 14:35:00,95.82,95.91,95.78,95.78,7795.0,89.0722,89.1559,89.035,89.035,7795.0
2020-04-20 14:40:00,95.8,95.84,95.66,95.7,7192.0,89.0536,89.0908,88.9235,88.9606,7192.0
2020-04-20 14:45:00,95.73,95.91,95.58,95.91,15456.0,88.9885,89.1559,88.8491,89.1559,15456.0
2020-04-20 14:50:00,95.87,95.88,95.62,95.63,7508.0,89.1187,89.128,88.8863,88.8956,7508.0
2020-04-20 14:55:00,95.62,95.63,95.31,95.31,13557.0,88.8863,88.8956,88.5981,88.5981,13557.0
2020-04-20 15:00:00,95.34,95.56,95.31,95.36,8742.0,88.626,88.8305,88.5981,88.6446,8742.0
2020-04-20 15:05:00,95.36,95.39,95.14,95.31,8501.0,88.6446,88.6725,88.4401,88.5981,8501.0
2020-04-20 15:10:00,95.31,95.54,95.29,95.34,11018.0,88.5981,88.8119,88.5795,88.626,11018.0
2020-04-20 15:15:00,95.34,95.34,95.08,95.08,7027.0,88.626,88.626,88.3843,88.3843,7027.0
2020-04-20 15:20:00,95.1,95.26,95.06,95.24,8288.0,88.4029,88.5516,88.3657,88.533,8288.0
2020-04-20 15:25:00,95.21,95.26,95.01,95.26,10245.0,88.5051,88.5516,88.3192,88.5516,10245.0
2020-04-20 15:30:00,95.3,95.62,95.25,95.54,10171.0,88.5888,88.8863,88.5423,88.8119,10171.0
2020-04-20 15:35:00,95.55,95.55,95.17,95.22,18506.0,88.8212,88.8212,88.468,88.5144,18506.0
2020-04-20 15:40:00,95.22,95.52,95.21,95.5,25579.0,88.5144,88.7933,88.5051,88.7747,25579.0
2020-04-20 15:45:00,95.55,95.71,95.5,95.65,36276.0,88.8212,88.9699,88.7747,88.9142,36276.0
2020-04-20 15:50:00,95.76,96.16,95.48,96.04,94935.0,89.0164,89.3882,88.7561,89.2767,94935.0
2020-04-20 15:55:00,96.11,96.2,95.64,95.74,135493.0,89.3418,89.4254,88.9049,88.9978,135493.0
2020-04-21 09:30:00,93.26,93.82,92.92,93.35,39727.0,86.6925,87.213,86.3764,86.7761,39727.0
2020-04-21 09:35:00,93.31,93.67,92.93,93.17,8467.0,86.7389,87.0736,86.3857,86.6088,8467.0
2020-04-21 09:40:00,92.98,93.74,92.98,93.4,12481.0,86.4322,87.1387,86.4322,86.8226,12481.0
2020-04-21 09:45:00,93.5,94.54,93.38,94.24,14365.0,86.9156,87.8823,86.804,87.6035,14365.0
2020-04-21 09:50:00,94.19,94.25,93.91,94.1,5662.0,87.557,87.6128,87.2967,87.4733,5662.0
2020-04-21 09:55:00,94.17,94.38,94.1,94.36,4800.0,87.5384,87.7336,87.4733,87.715,4800.0
2020-04-21 10:00:00,94.38,94.44,94.08,94.36,5688.0,87.7336,87.7894,87.4547,87.715,5688.0
2020-04-21 10:05:00,94.39,94.42,94.21,94.21,2946.0,87.7429,87.7708,87.5756,87.5756,2946.0
2020-04-21 10:10:00,94.31,94.32,93.95,94.08,10888.0,87.6685,87.6778,87.3339,87.4547,10888.0
2020-04-21 10:15:00,94.02,94.18,93.94,94.12,6287.0,87.3989,87.5477,87.3246,87.4919,6287.0
2020-04-21 10:20:00,94.15,94.45,94.05,94.38,4235.0,87.5198,87.7987,87.4268,87.7336,4235.0
2020-04-21 10:25:00,94.38,94.52,94.08,94.32,12621.0,87.7336,87.8637,87.4547,87.6778,12621.0
2020-04-21 10:30:00,94.39,94.4,94.09,94.25,8430.0,87.7429,87.7522,87.464,87.6128,8430.0
2020-04-21 10:35:00,94.27,94.28,94.06,94.15,11245.0,87.6313,87.6406,87.4361,87.5198,11245.0
2020-04-21 10:40:00,94.13,94.22,93.99,94.12,6314.0,87.5012,87.5849,87.3711,87.4919,6314.0
2020-04-21 10:45:00,94.17,94.24,93.96,94.01,7800.0,87.5384,87.6035,87.3432,87.3897,7800.0
2020-04-21 10:50:00,94.03,94.13,93.82,93.89,10833.0,87.4082,87.5012,87.213,87.2781,10833.0
2020-04-21 10:55:00,93.95,94.05,93.59,93.68,13622.0,87.3339,87.4268,86.9992,87.0829,13622.0
2020-04-21 11:00:00,93.55,93.62,93.37,93.41,11390.0,86.962,87.0271,86.7947,86.8319,11390.0
2020-04-21 11:05:00,93.46,93.56,93.29,93.35,10304.0,86.8784,86.9713,86.7204,86.7761,10304.0
2020-04-21 11:10:00,93.42,93.43,93.07,93.19,13916.0,86.8412,86.8505,86.5158,86.6274,13916.0
2020-04-21 11:15:00,93.12,93.47,93.06,93.45,8676.0,86.5623,86.8877,86.5066,86.8691,8676.0
2020-04-21 11:20:00,93.49,93.65,93.38,93.38,6361.0,86.9063,87.055,86.804,86.804,6361.0
2020-04-21 11:25:00,93.36,93.36,92.93,92.99,14808.0,86.7854,86.7854,86.3857,86.4415,14808.0
2020-04-21 11:30:00,93.08,93.23,92.95,93.07,50708.0,86.5251,86.6646,86.4043,86.5158,50708.0
2020-04-21 11:35:00,93.0,93.12,92.91,92.97,33399.0,86.4508,86.5623,86.3671,86.4229,33399.0
2020-04-21 11:40:00,92.95,93.16,92.89,92.91,26673.0,86.4043,86.5995,86.3485,86.3671,26673.0
2020-04-21 11:45:00,92.99,93.32,92.91,93.26,6242.0,86.4415,86.7482,86.3671,86.6925,6242.0
2020-04-21 11:50:00,93.3,93.45,93.18,93.45,6762.0,86.7297,86.8691,86.6181,86.8691,6762.0
2020-04-21 11:55:00,93.47,93.7,93.44,93.62,7894.0,86.8877,87.1015,86.8598,87.0271,7894.0
2020-04-21 12:00:00,93.61,93.66,93.5,93.58,6329.0,87.0178,87.0643,86.9156,86.9899,6329.0
2020-04-21 12:05:00,93.59,93.78,93.59,93.71,5939.0,86.9992,87.1759,86.9992,87.1108,5939.0
2020-04-21 12:10:00,93.73,93.86,93.71,93.77,9333.0,87.1294,87.2502,87.1108,87.1666,9333.0
2020-04-21 12:15:00,93.75,93.81,93.58,93.68,7322.0,87.148,87.2037,86.9899,87.0829,7322.0
2020-04-21 12:20:00,93.67,93.72,93.61,93.66,5521.0,87.0736,87.1201,87.0178,87.0643,5521.0
2020-04-21 12:25:00,93.7,93.75,93.61,93.61,13882.0,87.1015,87.148,87.0178,87.0178,13882.0
2020-04-21 12:30:00,93.67,93.68,93.15,93.15,11019.0,87.0736,87.0829,86.5902,86.5902,11019.0
2020-04-21 12:35:00,93.15,93.21,93.08,93.09,17040.0,86.5902,86.646,86.5251,86.5344,17040.0
2020-04-21 12:40:00,93.12,93.26,92.99,93.03,8147.0,86.5623,86.6925,86.4415,86.4787,8147.0
2020-04-21 12:45:00,93.0,93.14,92.88,93.03,9061.0,86.4508,86.5809,86.3392,86.4787,9061.0
2020-04-21 12:50:00,93.15,93.52,93.15,93.47,4714.0,86.5902,86.9342,86.5902,86.8877,4714.0
2020-04-21 12:55:00,93.45,93.58,93.38,93.58,5382.0,86.8691,86.9899,86.804,86.9899,5382.0
2020-04-21 13:00:00,93.56,93.72,93.56,93.62,14584.0,86.9713,87.1201,86.9713,87.0271,14584.0
2020-04-21 13:05:00,93.57,93.6,93.28,93.28,9896.0,86.9806,87.0085,86.7111,86.7111,9896.0
2020-04-21 13:10:00,93.25,93.32,93.04,93.07,10725.0,86.6832,86.7482,86.488,86.5158,10725.0
2020-04-21 13:15:00,93.18,93.38,93.1,93.32,8207.0,86.6181,86.804,86.5437,86.7482,8207.0
2020-04-21 13:20:00,93.36,93.71,93.35,93.5,5902.0,86.7854,87.1108,86.7761,86.9156,5902.0
2020-04-21 13:25:00,93.47,93.6,93.47,93.6,3747.0,86.8877,87.0085,86.8877,87.0085,3747.0
2020-04-21 13:30:00,93.58,93.64,93.4,93.63,4816.0,86.9899,87.0457,86.8226,87.0364,4816.0
2020-04-21 13:35:00,93.63,93.69,93.48,93.66,5384.0,87.0364,87.0922,86.897,87.0643,5384.0
2020-04-21 13:40:00,93.63,93.63,93.5,93.59,4688.0,87.0364,87.0364,86.9156,86.9992,4688.0
2020-04-21 13:45:00,93.64,93.64,93.13,93.15,13313.0,87.0457,87.0457,86.5716,86.5902,13313.0
2020-04-21 13:50:00,93.19,93.27,93.1,93.24,10984.0,86.6274,86.7018,86.5437,86.6739,10984.0
2020-04-21 13:55:00,93.24,93.24,92.99,93.07,6361.0,86.6739,86.6739,86.4415,86.5158,6361.0
2020-04-21 14:00:00,93.13,93.13,92.94,93.02,15741.0,86.5716,86.5716,86.395,86.4694,15741.0
2020-04-21 14:05:00,93.01,93.12,92.89,93.03,9024.0,86.4601,86.5623,86.3485,86.4787,9024.0
2020-04-21 14:10:00,93.09,93.17,93.0,93.07,10585.0,86.5344,86.6088,86.4508,86.5158,10585.0
2020-04-21 14:15:00,93.11,93.15,92.82,92.87,9273.0,86.553,86.5902,86.2835,86.3299,9273.0
2020-04-21 14:20:00,92.85,93.36,92.75,93.3,12021.0,86.3113,86.7854,86.2184,86.7297,12021.0
2020-04-21 14:25:00,93.29,93.32,93.02,93.04,9345.0,86.7204,86.7482,86.4694,86.488,9345.0
2020-04-21 14:30:00,93.06,93.11,92.97,93.03,6213.0,86.5066,86.553,86.4229,86.4787,6213.0
2020-04-21 14:35:00,93.12,93.12,92.84,93.01,6696.0,86.5623,86.5623,86.302,86.4601,6696.0
2020-04-21 14:40:00,92.94,92.98,92.68,92.75,9138.0,86.395,86.4322,86.1533,86.2184,9138.0
2020-04-21 14:45:00,92.76,92.89,92.66,92.82,6214.0,86.2277,86.3485,86.1347,86.2835,6214.0
2020-04-21 14:50:00,92.79,92.98,92.77,92.92,13361.0,86.2556,86.4322,86.237,86.3764,13361.0
2020-04-21 14:55:00,92.95,93.03,92.78,92.85,15447.0,86.4043,86.4787,86.2463,86.3113,15447.0
2020-04-21 15:00:00,92.86,93.07,92.86,92.99,10345.0,86.3206,86.5158,86.3206,86.4415,10345.0
2020-04-21 15:05:00,93.01,93.01,92.59,92.7,12889.0,86.4601,86.4601,86.0697,86.1719,12889.0
2020-04-21 15:10:00,92.7,93.01,92.69,93.01,14370.0,86.1719,86.4601,86.1626,86.4601,14370.0
2020-04-21 15:15:00,93.03,93.2,92.95,93.1,8419.0,86.4787,86.6367,86.4043,86.5437,8419.0
2020-04-21 15:20:00,93.1,93.2,93.06,93.08,11939.0,86.5437,86.6367,86.5066,86.5251,11939.0
2020-04-21 15:25:00,93.11,93.14,92.96,93.04,16417.0,86.553,86.5809,86.4136,86.488,16417.0
2020-04-21 15:30:00,93.06,93.28,92.96,93.2,20238.0,86.5066,86.7111,86.4136,86.6367,20238.0
2020-04-21 15:35:00,93.19,93.65,93.17,93.56,17111.0,86.6274,87.055,86.6088,86.9713,17111.0
2020-04-21 15:40:00,93.53,93.59,93.4,93.46,14931.0,86.9435,86.9992,86.8226,86.8784,14931.0
2020-04-21 15:45:00,93.48,93.51,93.15,93.15,19318.0,86.897,86.9249,86.5902,86.5902,19318.0
2020-04-21 15:50:00,92.91,92.97,92.46,92.47,38446.0,86.3671,86.4229,85.9488,85.9581,38446.0
2020-04-21 15:55:00,92.48,92.88,92.48,92.63,76743.0,85.9674,86.3392,85.9674,86.1068,76743.0
2020-04-22 09:30:00,94.1,94.87,92.91,93.37,43329.0,87.4733,88.1891,86.3671,86.7947,43329.0
2020-04-22 09:35:00,93.37,93.48,92.81,93.06,17009.0,86.7947,86.897,86.2742,86.5066,17009.0
2020-04-22 09:40:00,93.07,93.38,92.58,93.31,26070.0,86.5158,86.804,86.0604,86.7389,26070.0
2020-04-22 09:45:00,93.31,93.31,92.54,92.65,10501.0,86.7389,86.7389,86.0232,86.1254,10501.0
2020-04-22 09:50:00,92.78,92.85,92.35,92.7,19603.0,86.2463,86.3113,85.8466,86.1719,19603.0
2020-04-22 09:55:00,92.84,92.88,92.64,92.84,5803.0,86.302,86.3392,86.1161,86.302,5803.0
2020-04-22 10:00:00,92.74,93.11,92.74,92.77,12542.0,86.2091,86.553,86.2091,86.237,12542.0
2020-04-22 10:05:00,92.66,92.9,92.66,92.89,8133.0,86.1347,86.3578,86.1347,86.3485,8133.0
2020-04-22 10:10:00,92.9,93.17,92.77,92.83,10137.0,86.3578,86.6088,86.237,86.2928,10137.0
2020-04-22 10:15:00,92.91,93.27,92.84,93.26,63211.0,86.3671,86.7018,86.302,86.6925,63211.0
2020-04-22 10:20:00,93.26,93.34,92.95,93.23,44335.0,86.6925,86.7668,86.4043,86.6646,44335.0
2020-04-22 10:25:00,93.22,93.34,93.15,93.27,39918.0,86.6553,86.7668,86.5902,86.7018,39918.0
2020-04-22 10:30:00,93.32,93.36,93.19,93.24,13741.0,86.7482,86.7854,86.6274,86.6739,13741.0
2020-04-22 10:35:00,93.22,93.5,93.22,93.49,27310.0,86.6553,86.9156,86.6553,86.9063,27310.0
2020-04-22 10:40:00,93.4,93.71,93.4,93.53,6459.0,86.8226,87.1108,86.8226,86.9435,6459.0
2020-04-22 10:45:00,93.56,93.56,93.35,93.46,16010.0,86.9713,86.9713,86.7761,86.8784,16010.0
2020-04-22 10:50:00,93.45,93.53,93.12,93.23,19745.0,86.8691,86.9435,86.5623,86.6646,19745.0
2020-04-22 10:55:00,93.27,93.45,93.27,93.45,10986.0,86.7018,86.8691,86.7018,86.8691,10986.0
2020-04-22 11:00:00,93.42,93.52,93.09,93.23,4632.0,86.8412,86.9342,86.5344,86.6646,4632.0
2020-04-22 11:05:00,93.26,93.3,93.16,93.21,4526.0,86.6925,86.7297,86.5995,86.646,4526.0
2020-04-22 11:10:00,93.22,93.56,93.11,93.17,52329.0,86.6553,86.9713,86.553,86.6088,52329.0
2020-04-22 11:15:00,93.15,93.18,92.75,92.76,23199.0,86.5902,86.6181,86.2184,86.2277,23199.0
2020-04-22 11:20:00,92.78,92.81,92.63,92.65,16679.0,86.2463,86.2742,86.1068,86.1254,16679.0
2020-04-22 11:25:00,92.68,92.89,92.68,92.89,10813.0,86.1533,86.3485,86.1533,86.3485,10813.0
2020-04-22 11:30:00,92.87,93.03,92.83,93.01,10640.0,86.3299,86.4787,86.2928,86.4601,10640.0
2020-04-22 11:35:00,92.97,92.99,92.89,92.97,4000.0,86.4229,86.4415,86.3485,86.4229,4000.0
2020-04-22 11:40:00,92.95,93.16,92.92,93.16,19506.0,86.4043,86.5995,86.3764,86.5995,19506.0
2020-04-22 11:45:00,93.12,93.16,93.06,93.09,9938.0,86.5623,86.5995,86.5066,86.5344,9938.0
2020-04-22 11:50:00,93.16,93.2,93.0,93.06,30104.0,86.5995,86.6367,86.4508,86.5066,30104.0
2020-04-22 11:55:00,93.07,93.08,92.99,93.08,14478.0,86.5158,86.5251,86.4415,86.5251,14478.0
2020-04-22 12:00:00,93.09,93.34,93.07,93.32,9812.0,86.5344,86.7668,86.5158,86.7482,9812.0
2020-04-22 12:05:00,93.32,93.32,93.13,93.14,5822.0,86.7482,86.7482,86.5716,86.5809,5822.0
2020-04-22 12:10:00,93.18,93.21,93.05,93.05,36180.0,86.6181,86.646,86.4973,86.4973,36180.0
2020-04-22 12:15:00,93.08,93.33,93.05,93.33,44653.0,86.5251,86.7575,86.4973,86.7575,44653.0
2020-04-22 12:20:00,93.34,93.55,93.28,93.52,11485.0,86.7668,86.962,86.7111,86.9342,11485.0
2020-04-22 12:25:00,93.52,93.7,93.49,93.66,5039.0,86.9342,87.1015,86.9063,87.0643,5039.0
2020-04-22 12:30:00,93.69,93.76,93.64,93.7,26532.0,87.0922,87.1573,87.0457,87.1015,26532.0
2020-04-22 12:35:00,93.65,93.67,93.51,93.66,8120.0,87.055,87.0736,86.9249,87.0643,8120.0
2020-04-22 12:40:00,93.76,93.93,93.7,93.8,29020.0,87.1573,87.3153,87.1015,87.1944,29020.0
2020-04-22 12:45:00,93.76,93.77,93.66,93.73,2068.0,87.1573,87.1666,87.0643,87.1294,2068.0
2020-04-22 12:50:00,93.69,93.78,93.55,93.63,2566.0,87.0922,87.1759,86.962,87.0364,2566.0
2020-04-22 12:55:00,93.63,93.65,93.56,93.64,12190.0,87.0364,87.055,86.9713,87.0457,12190.0
2020-04-22 13:00:00,93.68,93.73,93.62,93.65,5562.0,87.0829,87.1294,87.0271,87.055,5562.0
2020-04-22 13:05:00,93.66,93.72,93.57,93.72,5062.0,87.0643,87.1201,86.9806,87.1201,5062.0
2020-04-22 13:10:00,93.73,93.86,93.69,93.86,2456.0,87.1294,87.2502,87.0922,87.2502,2456.0
2020-04-22 13:15:00,93.87,94.01,93.85,94.0,7652.0,87.2595,87.3897,87.2409,87.3804,7652.0
2020-04-22 13:20:00,94.03,94.13,93.98,94.13,7732.0,87.4082,87.5012,87.3618,87.5012,7732.0
2020-04-22 13:25:00,94.22,94.42,94.22,94.42,6756.0,87.5849,87.7708,87.5849,87.7708,6756.0
2020-04-22 13:30:00,94.49,94.49,94.22,94.23,5566.0,87.8359,87.8359,87.5849,87.5942,5566.0
2020-04-22 13:35:00,94.25,94.29,94.16,94.26,32425.0,87.6128,87.6499,87.5291,87.622,32425.0
2020-04-22 13:40:00,94.31,94.44,94.24,94.4,5093.0,87.6685,87.7894,87.6035,87.7522,5093.0
2020-04-22 13:45:00,94.43,94.63,94.42,94.57,11554.0,87.7801,87.966,87.7708,87.9102,11554.0
2020-04-22 13:50:00,94.58,94.71,94.49,94.66,9198.0,87.9195,88.0404,87.8359,87.9939,9198.0
2020-04-22 13:55:00,94.71,94.71,94.47,94.54,8906.0,88.0404,88.0404,87.8173,87.8823,8906.0
2020-04-22 14:00:00,94.54,94.7,94.47,94.62,8473.0,87.8823,88.0311,87.8173,87.9567,8473.0
2020-04-22 14:05:00,94.69,94.7,94.48,94.56,7489.0,88.0218,88.0311,87.8266,87.9009,7489.0
2020-04-22 14:10:00,94.54,94.57,94.49,94.56,8162.0,87.8823,87.9102,87.8359,87.9009,8162.0
2020-04-22 14:15:00,94.54,94.54,94.32,94.33,5414.0,87.8823,87.8823,87.6778,87.6871,5414.0
2020-04-22 14:20:00,94.37,94.48,94.37,94.42,2491.0,87.7243,87.8266,87.7243,87.7708,2491.0
2020-04-22 14:25:00,94.44,94.45,94.29,94.3,6081.0,87.7894,87.7987,87.6499,87.6592,6081.0
2020-04-22 14:30:00,94.32,94.53,94.32,94.51,3570.0,87.6778,87.873,87.6778,87.8544,3570.0
2020-04-22 14:35:00,94.47,94.51,94.29,94.44,9547.0,87.8173,87.8544,87.6499,87.7894,9547.0
2020-04-22 14:40:00,94.43,94.62,94.42,94.54,308572.0,87.7801,87.9567,87.7708,87.8823,308572.0
2020-04-22 14:45:00,94.53,94.69,94.5,94.6,4796.0,87.873,88.0218,87.8451,87.9381,4796.0
2020-04-22 14:50:00,94.6,94.67,94.46,94.48,2845.0,87.9381,88.0032,87.808,87.8266,2845.0
2020-04-22 14:55:00,94.52,94.65,94.52,94.56,2720.0,87.8637,87.9846,87.8637,87.9009,2720.0
2020-04-22 15:00:00,94.63,94.7,94.55,94.69,3993.0,87.966,88.0311,87.8916,88.0218,3993.0
2020-04-22 15:05:00,94.64,94.68,94.58,94.68,5352.0,87.9753,88.0125,87.9195,88.0125,5352.0
2020-04-22 15:10:00,94.67,94.69,94.53,94.56,10122.0,88.0032,88.0218,87.873,87.9009,10122.0
2020-04-22 15:15:00,94.54,94.64,94.52,94.62,5834.0,87.8823,87.9753,87.8637,87.9567,5834.0
2020-04-22 15:20:00,94.64,94.69,94.61,94.61,13664.0,87.9753,88.0218,87.9474,87.9474,13664.0
2020-04-22 15:25:00,94.61,94.69,94.58,94.58,34189.0,87.9474,88.0218,87.9195,87.9195,34189.0
2020-04-22 15:30:00,94.6,94.68,94.46,94.49,11678.0,87.9381,88.0125,87.808,87.8359,11678.0
2020-04-22 15:35:00,94.49,94.6,94.46,94.55,8933.0,87.8359,87.9381,87.808,87.8916,8933.0
2020-04-22 15:40:00,94.58,94.72,94.5,94.69,14084.0,87.9195,88.0497,87.8451,88.0218,14084.0
2020-04-22 15:45:00,94.71,94.72,94.41,94.54,24504.0,88.0404,88.0497,87.7615,87.8823,24504.0
2020-04-22 15:50:00,94.55,94.83,94.31,94.47,41321.0,87.8916,88.1519,87.6685,87.8173,41321.0
2020-04-22 15:55:00,94.46,94.46,93.9,94.07,114630.0,87.808,87.808,87.2874,87.4454,114630.0
2020-04-23 09:30:00,93.99,94.32,93.27,93.5,107699.0,87.3711,87.6778,86.7018,86.9156,107699.0
2020-04-23 09:35:00,93.6,94.07,93.34,93.95,23351.0,87.0085,87.4454,86.7668,87.3339,23351.0
2020-04-23 09:40:00,93.86,94.17,93.71,94.1,29874.0,87.2502,87.5384,87.1108,87.4733,29874.0
2020-04-23 09:45:00,94.1,94.52,94.0,94.36,19567.0,87.4733,87.8637,87.3804,87.715,19567.0
2020-04-23 09:50:00,94.42,94.5,93.95,93.95,4911.0,87.7708,87.8451,87.3339,87.3339,4911.0
2020-04-23 09:55:00,94.0,94.15,93.89,93.95,10028.0,87.3804,87.5198,87.2781,87.3339,10028.0
2020-04-23 10:00:00,94.07,94.3,93.97,94.15,14770.0,87.4454,87.6592,87.3525,87.5198,14770.0
2020-04-23 10:05:00,94.24,94.43,94.21,94.39,12965.0,87.6035,87.7801,87.5756,87.7429,12965.0
2020-04-23 10:10:00,94.46,94.74,94.4,94.65,14431.0,87.808,88.0682,87.7522,87.9846,14431.0
2020-04-23 10:15:00,94.66,94.78,94.52,94.7,19170.0,87.9939,88.1054,87.8637,88.0311,19170.0
2020-04-23 10:20:00,94.68,94.84,94.63,94.75,14223.0,88.0125,88.1612,87.966,88.0775,14223.0
2020-04-23 10:25:00,94.69,94.69,94.37,94.45,21146.0,88.0218,88.0218,87.7243,87.7987,21146.0
2020-04-23 10:30:00,94.45,94.67,94.34,94.64,13927.0,87.7987,88.0032,87.6964,87.9753,13927.0
2020-04-23 10:35:00,94.64,94.64,94.45,94.59,7493.0,87.9753,87.9753,87.7987,87.9288,7493.0
2020-04-23 10:40:00,94.69,95.03,94.69,94.97,14218.0,88.0218,88.3378,88.0218,88.282,14218.0
2020-04-23 10:45:00,95.02,95.07,94.86,94.86,19818.0,88.3285,88.375,88.1798,88.1798,19818.0
2020-04-23 10:50:00,94.91,94.93,94.7,94.71,4660.0,88.2263,88.2449,88.0311,88.0404,4660.0
2020-04-23 10:55:00,94.7,94.85,94.52,94.82,18766.0,88.0311,88.1705,87.8637,88.1426,18766.0
2020-04-23 11:00:00,94.85,95.03,94.69,95.0,20854.0,88.1705,88.3378,88.0218,88.3099,20854.0
2020-04-23 11:05:00,94.96,95.08,94.88,94.96,23057.0,88.2728,88.3843,88.1984,88.2728,23057.0
2020-04-23 11:10:00,94.96,95.03,94.83,94.95,9144.0,88.2728,88.3378,88.1519,88.2635,9144.0
2020-04-23 11:15:00,94.95,95.2,94.95,95.17,14739.0,88.2635,88.4959,88.2635,88.468,14739.0
2020-04-23 11:20:00,95.12,95.29,95.07,95.18,12209.0,88.4215,88.5795,88.375,88.4773,12209.0
2020-04-23 11:25:00,95.18,95.55,95.18,95.47,9088.0,88.4773,88.8212,88.4773,88.7468,9088.0
2020-04-23 11:30:00,95.5,95.59,95.17,95.17,37923.0,88.7747,88.8584,88.468,88.468,37923.0
2020-04-23 11:35:00,95.24,95.24,94.69,94.69,6835.0,88.533,88.533,88.0218,88.0218,6835.0
2020-04-23 11:40:00,94.68,94.68,94.55,94.56,5286.0,88.0125,88.0125,87.8916,87.9009,5286.0
2020-04-23 11:45:00,94.55,94.55,94.44,94.54,5887.0,87.8916,87.8916,87.7894,87.8823,5887.0
2020-04-23 11:50:00,94.5,94.57,94.38,94.38,6756.0,87.8451,87.9102,87.7336,87.7336,6756.0
2020-04-23 11:55:00,94.45,94.55,94.27,94.34,24847.0,87.7987,87.8916,87.6313,87.6964,24847.0
2020-04-23 12:00:00,94.34,94.83,94.29,94.77,38423.0,87.6964,88.1519,87.6499,88.0961,38423.0
2020-04-23 12:05:00,94.75,94.79,94.73,94.78,2226.0,88.0775,88.1147,88.0589,88.1054,2226.0
2020-04-23 12:10:00,94.8,94.8,94.64,94.67,8070.0,88.124,88.124,87.9753,88.0032,8070.0
2020-04-23 12:15:00,94.68,94.73,94.64,94.7,2441.0,88.0125,88.0589,87.9753,88.0311,2441.0
2020-04-23 12:20:00,94.73,94.74,94.63,94.68,2432.0,88.0589,88.0682,87.966,88.0125,2432.0
2020-04-23 12:25:00,94.7,94.75,94.66,94.7,6963.0,88.0311,88.0775,87.9939,88.0311,6963.0
2020-04-23 12:30:00,94.68,94.74,94.65,94.73,3600.0,88.0125,88.0682,87.9846,88.0589,3600.0
2020-04-23 12:35:00,94.73,94.78,94.7,94.75,3490.0,88.0589,88.1054,88.0311,88.0775,3490.0
2020-04-23 12:40:00,94.72,94.76,94.01,94.09,18335.0,88.0497,88.0868,87.3897,87.464,18335.0
2020-04-23 12:45:00,94.19,94.38,93.62,93.94,26324.0,87.557,87.7336,87.0271,87.3246,26324.0
2020-04-23 12:50:00,93.93,94.13,93.55,94.1,22646.0,87.3153,87.5012,86.962,87.4733,22646.0
2020-04-23 12:55:00,94.07,94.36,94.07,94.27,22693.0,87.4454,87.715,87.4454,87.6313,22693.0
2020-04-23 13:00:00,94.32,94.47,94.23,94.47,11487.0,87.6778,87.8173,87.5942,87.8173,11487.0
2020-04-23 13:05:00,94.4,94.41,94.25,94.3,14922.0,87.7522,87.7615,87.6128,87.6592,14922.0
2020-04-23 13:10:00,94.31,94.49,94.3,94.43,5750.0,87.6685,87.8359,87.6592,87.7801,5750.0
2020-04-23 13:15:00,94.4,94.42,94.27,94.31,8802.0,87.7522,87.7708,87.6313,87.6685,8802.0
2020-04-23 13:20:00,94.31,94.32,93.95,94.06,15689.0,87.6685,87.6778,87.3339,87.4361,15689.0
2020-04-23 13:25:00,94.03,94.18,93.89,94.17,15776.0,87.4082,87.5477,87.2781,87.5384,15776.0
2020-04-23 13:30:00,94.08,94.28,94.05,94.2,6118.0,87.4547,87.6406,87.4268,87.5663,6118.0
2020-04-23 13:35:00,94.2,94.42,94.12,94.15,8970.0,87.5663,87.7708,87.4919,87.5198,8970.0
2020-04-23 13:40:00,94.16,94.2,93.96,94.04,13159.0,87.5291,87.5663,87.3432,87.4175,13159.0
2020-04-23 13:45:00,94.11,94.27,93.91,93.91,17397.0,87.4826,87.6313,87.2967,87.2967,17397.0
2020-04-23 13:50:00,93.97,94.02,93.68,93.68,4409.0,87.3525,87.3989,87.0829,87.0829,4409.0
2020-04-23 13:55:00,93.72,94.01,93.68,93.95,12022.0,87.1201,87.3897,87.0829,87.3339,12022.0
2020-04-23 14:00:00,93.88,93.89,93.66,93.66,8683.0,87.2688,87.2781,87.0643,87.0643,8683.0
2020-04-23 14:05:00,93.63,93.71,93.48,93.59,14728.0,87.0364,87.1108,86.897,86.9992,14728.0
2020-04-23 14:10:00,93.6,93.8,93.47,93.73,20305.0,87.0085,87.1944,86.8877,87.1294,20305.0
2020-04-23 14:15:00,93.75,93.91,93.7,93.77,60210.0,87.148,87.2967,87.1015,87.1666,60210.0
2020-04-23 14:20:00,93.74,93.77,93.61,93.75,7072.0,87.1387,87.1666,87.0178,87.148,7072.0
2020-04-23 14:25:00,93.77,93.87,93.72,93.76,9370.0,87.1666,87.2595,87.1201,87.1573,9370.0
2020-04-23 14:30:00,93.69,93.72,93.48,93.49,4518.0,87.0922,87.1201,86.897,86.9063,4518.0
2020-04-23 14:35:00,93.48,93.51,93.3,93.3,2722.0,86.897,86.9249,86.7297,86.7297,2722.0
2020-04-23 14:40:00,93.37,93.54,93.36,93.41,3700.0,86.7947,86.9528,86.7854,86.8319,3700.0
2020-04-23 14:45:00,93.4,93.4,93.18,93.18,3890.0,86.8226,86.8226,86.6181,86.6181,3890.0
2020-04-23 14:50:00,93.23,93.49,93.19,93.47,6924.0,86.6646,86.9063,86.6274,86.8877,6924.0
2020-04-23 14:55:00,93.54,93.65,93.52,93.58,2450.0,86.9528,87.055,86.9342,86.9899,2450.0
2020-04-23 15:00:00,93.58,93.65,93.48,93.61,29805.0,86.9899,87.055,86.897,87.0178,29805.0
2020-04-23 15:05:00,93.62,93.63,93.35,93.37,5860.0,87.0271,87.0364,86.7761,86.7947,5860.0
2020-04-23 15:10:00,93.34,93.34,92.78,92.84,29243.0,86.7668,86.7668,86.2463,86.302,29243.0
2020-04-23 15:15:00,92.85,92.9,92.36,92.45,77572.0,86.3113,86.3578,85.8558,85.9395,77572.0
2020-04-23 15:20:00,92.42,92.58,92.33,92.55,17738.0,85.9116,86.0604,85.828,86.0325,17738.0
2020-04-23 15:25:00,92.51,92.77,92.51,92.67,11484.0,85.9953,86.237,85.9953,86.144,11484.0
2020-04-23 15:30:00,92.72,93.02,92.49,92.95,52382.0,86.1905,86.4694,85.9767,86.4043,52382.0
2020-04-23 15:35:00,92.96,93.01,92.82,92.84,12180.0,86.4136,86.4601,86.2835,86.302,12180.0
2020-04-23 15:40:00,92.91,93.08,92.79,92.79,16348.0,86.3671,86.5251,86.2556,86.2556,16348.0
2020-04-23 15:45:00,92.86,93.12,92.82,93.05,24741.0,86.3206,86.5623,86.2835,86.4973,24741.0
2020-04-23 15:50:00,93.06,93.14,92.61,92.72,50706.0,86.5066,86.5809,86.0882,86.1905,50706.0
2020-04-23 15:55:00,92.72,92.79,92.52,92.59,78906.0,86.1905,86.2556,86.0046,86.0697,78906.0
2020-04-24 09:30:00,93.23,93.39,92.8,93.08,14997.0,86.6646,86.8133,86.2649,86.5251,14997.0
2020-04-24 09:35:00,92.96,92.98,92.63,92.77,9363.0,86.4136,86.4322,86.1068,86.237,9363.0
2020-04-24 09:40:00,92.73,92.77,92.42,92.55,4643.0,86.1998,86.237,85.9116,86.0325,4643.0
2020-04-24 09:45:00,92.49,92.49,92.17,92.17,3471.0,85.9767,85.9767,85.6792,85.6792,3471.0
2020-04-24 09:50:00,92.15,92.59,92.15,92.44,31419.0,85.6606,86.0697,85.6606,85.9302,31419.0
2020-04-24 09:55:00,92.27,92.37,91.92,91.97,10208.0,85.7722,85.8651,85.4468,85.4933,10208.0
2020-04-24 10:00:00,92.0,92.13,91.89,91.89,6372.0,85.5212,85.642,85.4189,85.4189,6372.0
2020-04-24 10:05:00,91.89,92.05,91.8,91.84,3733.0,85.4189,85.5677,85.3353,85.3725,3733.0
2020-04-24 10:10:00,91.83,92.38,91.82,92.34,59136.0,85.3632,85.8744,85.3539,85.8373,59136.0
2020-04-24 10:15:00,92.25,92.46,92.18,92.4,22024.0,85.7536,85.9488,85.6885,85.893,22024.0
2020-04-24 10:20:00,92.33,92.45,92.24,92.31,5575.0,85.828,85.9395,85.7443,85.8094,5575.0
2020-04-24 10:25:00,92.34,92.37,92.23,92.26,10648.0,85.8373,85.8651,85.735,85.7629,10648.0
2020-04-24 10:30:00,92.24,92.63,92.07,92.56,7349.0,85.7443,86.1068,85.5863,86.0418,7349.0
2020-04-24 10:35:00,92.55,92.67,92.44,92.44,9659.0,86.0325,86.144,85.9302,85.9302,9659.0
2020-04-24 10:40:00,92.41,92.42,92.21,92.34,3700.0,85.9023,85.9116,85.7164,85.8373,3700.0
2020-04-24 10:45:00,92.39,92.56,92.34,92.48,8940.0,85.8837,86.0418,85.8373,85.9674,8940.0
2020-04-24 10:50:00,92.5,92.63,92.4,92.42,8531.0,85.986,86.1068,85.893,85.9116,8531.0
2020-04-24 10:55:00,92.44,92.44,92.26,92.31,2950.0,85.9302,85.9302,85.7629,85.8094,2950.0
2020-04-24 11:00:00,92.3,92.41,92.22,92.25,7326.0,85.8001,85.9023,85.7257,85.7536,7326.0
2020-04-24 11:05:00,92.29,92.42,92.21,92.38,3756.0,85.7908,85.9116,85.7164,85.8744,3756.0
2020-04-24 11:10:00,92.39,92.39,92.14,92.19,7470.0,85.8837,85.8837,85.6513,85.6978,7470.0
2020-04-24 11:15:00,92.21,92.37,92.01,92.09,11440.0,85.7164,85.8651,85.5305,85.6049,11440.0
2020-04-24 11:20:00,92.11,92.23,92.05,92.23,3500.0,85.6235,85.735,85.5677,85.735,3500.0
2020-04-24 11:25:00,92.26,92.32,92.18,92.25,6879.0,85.7629,85.8187,85.6885,85.7536,6879.0
2020-04-24 11:30:00,92.31,92.42,92.2,92.32,6089.0,85.8094,85.9116,85.7071,85.8187,6089.0
2020-04-24 11:35:00,92.38,92.53,92.33,92.53,7878.0,85.8744,86.0139,85.828,86.0139,7878.0
2020-04-24 11:40:00,92.48,92.51,92.36,92.45,3497.0,85.9674,85.9953,85.8558,85.9395,3497.0
2020-04-24 11:45:00,92.43,92.51,92.32,92.48,2637.0,85.9209,85.9953,85.8187,85.9674,2637.0
2020-04-24 11:50:00,92.47,92.5,92.3,92.32,3099.0,85.9581,85.986,85.8001,85.8187,3099.0
2020-04-24 11:55:00,92.31,92.32,92.08,92.08,4617.0,85.8094,85.8187,85.5956,85.5956,4617.0
2020-04-24 12:00:00,92.1,92.1,91.92,92.07,14826.0,85.6142,85.6142,85.4468,85.5863,14826.0
2020-04-24 12:05:00,92.13,92.43,92.09,92.35,4683.0,85.642,85.9209,85.6049,85.8466,4683.0
2020-04-24 12:10:00,92.35,92.39,92.29,92.35,4382.0,85.8466,85.8837,85.7908,85.8466,4382.0
2020-04-24 12:15:00,92.37,92.37,92.2,92.24,3054.0,85.8651,85.8651,85.7071,85.7443,3054.0
2020-04-24 12:20:00,92.27,92.27,92.13,92.18,6207.0,85.7722,85.7722,85.642,85.6885,6207.0
2020-04-24 12:25:00,92.2,92.39,92.2,92.37,4420.0,85.7071,85.8837,85.7071,85.8651,4420.0
2020-04-24 12:30:00,92.35,92.49,92.3,92.32,5858.0,85.8466,85.9767,85.8001,85.8187,5858.0
2020-04-24 12:35:00,92.29,92.44,92.23,92.43,4894.0,85.7908,85.9302,85.735,85.9209,4894.0
2020-04-24 12:40:00,92.4,92.51,92.31,92.5,12942.0,85.893,85.9953,85.8094,85.986,12942.0
2020-04-24 12:45:00,92.48,92.5,92.28,92.31,18307.0,85.9674,85.986,85.7815,85.8094,18307.0
2020-04-24 12:50:00,92.29,92.29,92.11,92.16,4592.0,85.7908,85.7908,85.6235,85.6699,4592.0
2020-04-24 12:55:00,92.15,92.27,92.14,92.24,22012.0,85.6606,85.7722,85.6513,85.7443,22012.0
2020-04-24 13:00:00,92.2,92.27,92.09,92.13,4682.0,85.7071,85.7722,85.6049,85.642,4682.0
2020-04-24 13:05:00,92.14,92.15,92.02,92.12,4338.0,85.6513,85.6606,85.5398,85.6328,4338.0
2020-04-24 13:10:00,92.09,92.13,92.03,92.09,3591.0,85.6049,85.642,85.5491,85.6049,3591.0
2020-04-24 13:15:00,92.12,92.18,92.02,92.15,13166.0,85.6328,85.6885,85.5398,85.6606,13166.0
2020-04-24 13:20:00,92.11,92.14,92.02,92.02,4288.0,85.6235,85.6513,85.5398,85.5398,4288.0
2020-04-24 13:25:00,92.08,92.21,92.02,92.17,5647.0,85.5956,85.7164,85.5398,85.6792,5647.0
2020-04-24 13:30:00,92.19,92.27,92.13,92.22,17001.0,85.6978,85.7722,85.642,85.7257,17001.0
2020-04-24 13:35:00,92.22,92.26,92.18,92.23,4911.0,85.7257,85.7629,85.6885,85.735,4911.0
2020-04-24 13:40:00,92.23,92.34,92.2,92.29,4857.0,85.735,85.8373,85.7071,85.7908,4857.0
2020-04-24 13:45:00,92.33,92.34,92.26,92.34,4527.0,85.828,85.8373,85.7629,85.8373,4527.0
2020-04-24 13:50:00,92.33,92.53,92.32,92.44,21000.0,85.828,86.0139,85.8187,85.9302,21000.0
2020-04-24 13:55:00,92.43,92.52,92.37,92.52,14146.0,85.9209,86.0046,85.8651,86.0046,14146.0
2020-04-24 14:00:00,92.5,92.62,92.38,92.61,10343.0,85.986,86.0975,85.8744,86.0882,10343.0
2020-04-24 14:05:00,92.59,92.8,92.55,92.75,11219.0,86.0697,86.2649,86.0325,86.2184,11219.0
2020-04-24 14:10:00,92.75,92.81,92.7,92.77,3725.0,86.2184,86.2742,86.1719,86.237,3725.0
2020-04-24 14:15:00,92.77,92.79,92.56,92.56,6270.0,86.237,86.2556,86.0418,86.0418,6270.0
2020-04-24 14:20:00,92.59,92.62,92.46,92.46,5479.0,86.0697,86.0975,85.9488,85.9488,5479.0
2020-04-24 14:25:00,92.42,92.52,92.39,92.47,5827.0,85.9116,86.0046,85.8837,85.9581,5827.0
2020-04-24 14:30:00,92.49,92.57,92.46,92.51,5405.0,85.9767,86.0511,85.9488,85.9953,5405.0
2020-04-24 14:35:00,92.53,92.69,92.46,92.65,7185.0,86.0139,86.1626,85.9488,86.1254,7185.0
2020-04-24 14:40:00,92.69,92.75,92.62,92.71,9018.0,86.1626,86.2184,86.0975,86.1812,9018.0
2020-04-24 14:45:00,92.71,92.87,92.71,92.85,9869.0,86.1812,86.3299,86.1812,86.3113,9869.0
2020-04-24 14:50:00,92.84,92.85,92.65,92.74,14889.0,86.302,86.3113,86.1254,86.2091,14889.0
2020-04-24 14:55:00,92.76,92.83,92.73,92.79,4271.0,86.2277,86.2928,86.1998,86.2556,4271.0
2020-04-24 15:00:00,92.73,92.78,92.66,92.68,7878.0,86.1998,86.2463,86.1347,86.1533,7878.0
2020-04-24 15:05:00,92.71,92.92,92.69,92.88,7605.0,86.1812,86.3764,86.1626,86.3392,7605.0
2020-04-24 15:10:00,92.93,92.96,92.69,92.8,14307.0,86.3857,86.4136,86.1626,86.2649,14307.0
2020-04-24 15:15:00,92.77,93.02,92.71,92.93,6387.0,86.237,86.4694,86.1812,86.3857,6387.0
2020-04-24 15:20:00,92.95,93.03,92.85,93.0,3560.0,86.4043,86.4787,86.3113,86.4508,3560.0
2020-04-24 15:25:00,93.01,93.16,92.96,93.13,10174.0,86.4601,86.5995,86.4136,86.5716,10174.0
2020-04-24 15:30:00,93.11,93.11,92.92,93.1,9046.0,86.553,86.553,86.3764,86.5437,9046.0
2020-04-24 15:35:00,93.07,93.1,92.92,93.05,10845.0,86.5158,86.5437,86.3764,86.4973,10845.0
2020-04-24 15:40:00,93.04,93.29,93.03,93.22,15307.0,86.488,86.7204,86.4787,86.6553,15307.0
2020-04-24 15:45:00,93.23,93.58,93.18,93.58,26515.0,86.6646,86.9899,86.6181,86.9899,26515.0
2020-04-24 15:50:00,93.52,93.96,92.95,93.09,31415.0,86.9342,87.3432,86.4043,86.5344,31415.0
2020-04-24 15:55:00,93.09,93.35,93.06,93.31,73516.0,86.5344,86.7761,86.5066,86.7389,73516.0
2020-04-27 09:30:00,93.83,94.35,93.61,93.84,32384.0,87.2223,87.7057,87.0178,87.2316,32384.0
2020-04-27 09:35:00,93.83,94.08,93.69,93.81,10710.0,87.2223,87.4547,87.0922,87.2037,10710.0
2020-04-27 09:40:00,93.81,93.86,93.58,93.68,6382.0,87.2037,87.2502,86.9899,87.0829,6382.0
2020-04-27 09:45:00,93.67,93.67,93.35,93.35,5772.0,87.0736,87.0736,86.7761,86.7761,5772.0
2020-04-27 09:50:00,93.38,93.38,92.92,92.98,15339.0,86.804,86.804,86.3764,86.4322,15339.0
2020-04-27 09:55:00,92.98,93.02,92.67,92.84,32253.0,86.4322,86.4694,86.144,86.302,32253.0
2020-04-27 10:00:00,92.9,93.16,92.83,92.9,13044.0,86.3578,86.5995,86.2928,86.3578,13044.0
2020-04-27 10:05:00,92.9,93.03,92.8,92.96,17554.0,86.3578,86.4787,86.2649,86.4136,17554.0
2020-04-27 10:10:00,92.99,93.15,92.9,93.14,38220.0,86.4415,86.5902,86.3578,86.5809,38220.0
2020-04-27 10:15:00,93.15,93.41,93.08,93.38,8000.0,86.5902,86.8319,86.5251,86.804,8000.0
2020-04-27 10:20:00,93.42,93.55,93.19,93.24,4656.0,86.8412,86.962,86.6274,86.6739,4656.0
2020-04-27 10:25:00,93.12,93.26,93.12,93.23,7062.0,86.5623,86.6925,86.5623,86.6646,7062.0
2020-04-27 10:30:00,93.32,93.32,93.13,93.23,3415.0,86.7482,86.7482,86.5716,86.6646,3415.0
2020-04-27 10:35:00,93.15,93.15,93.0,93.08,6936.0,86.5902,86.5902,86.4508,86.5251,6936.0
2020-04-27 10:40:00,93.07,93.31,93.04,93.28,5920.0,86.5158,86.7389,86.488,86.7111,5920.0
2020-04-27 10:45:00,93.23,93.35,93.15,93.31,10767.0,86.6646,86.7761,86.5902,86.7389,10767.0
2020-04-27 10:50:00,93.3,93.58,93.28,93.52,5913.0,86.7297,86.9899,86.7111,86.9342,5913.0
2020-04-27 10:55:00,93.5,93.53,93.33,93.33,6265.0,86.9156,86.9435,86.7575,86.7575,6265.0
2020-04-27 11:00:00,93.36,93.49,93.35,93.45,20175.0,86.7854,86.9063,86.7761,86.8691,20175.0
2020-04-27 11:05:00,93.44,93.51,93.35,93.47,14396.0,86.8598,86.9249,86.7761,86.8877,14396.0
2020-04-27 11:10:00,93.4,93.5,93.4,93.48,9477.0,86.8226,86.9156,86.8226,86.897,9477.0
2020-04-27 11:15:00,93.49,93.52,93.29,93.52,8288.0,86.9063,86.9342,86.7204,86.9342,8288.0
2020-04-27 11:20:00,93.5,93.57,93.48,93.56,12872.0,86.9156,86.9806,86.897,86.9713,12872.0
2020-04-27 11:25:00,93.54,93.61,93.42,93.59,17566.0,86.9528,87.0178,86.8412,86.9992,17566.0
2020-04-27 11:30:00,93.59,93.88,93.51,93.85,37475.0,86.9992,87.2688,86.9249,87.2409,37475.0
2020-04-27 11:35:00,93.84,93.88,93.74,93.87,12160.0,87.2316,87.2688,87.1387,87.2595,12160.0
2020-04-27 11:40:00,93.88,94.04,93.85,94.04,10278.0,87.2688,87.4175,87.2409,87.4175,10278.0
2020-04-27 11:45:00,94.01,94.04,93.92,93.96,8817.0,87.3897,87.4175,87.306,87.3432,8817.0
2020-04-27 11:50:00,93.98,94.13,93.98,94.03,13198.0,87.3618,87.5012,87.3618,87.4082,13198.0
2020-04-27 11:55:00,94.07,94.18,94.02,94.11,11522.0,87.4454,87.5477,87.3989,87.4826,11522.0
2020-04-27 12:00:00,94.11,94.15,94.0,94.1,16961.0,87.4826,87.5198,87.3804,87.4733,16961.0
2020-04-27 12:05:00,94.1,94.3,94.09,94.28,7913.0,87.4733,87.6592,87.464,87.6406,7913.0
2020-04-27 12:10:00,94.27,94.43,94.26,94.41,4742.0,87.6313,87.7801,87.622,87.7615,4742.0
2020-04-27 12:15:00,94.41,94.48,94.41,94.46,8508.0,87.7615,87.8266,87.7615,87.808,8508.0
2020-04-27 12:20:00,94.44,94.45,94.15,94.18,14363.0,87.7894,87.7987,87.5198,87.5477,14363.0
2020-04-27 12:25:00,94.19,94.2,93.98,94.03,11663.0,87.557,87.5663,87.3618,87.4082,11663.0
2020-04-27 12:30:00,94.04,94.18,94.04,94.18,13969.0,87.4175,87.5477,87.4175,87.5477,13969.0
2020-04-27 12:35:00,94.17,94.25,94.07,94.08,13924.0,87.5384,87.6128,87.4454,87.4547,13924.0
2020-04-27 12:40:00,94.08,94.08,94.01,94.06,7529.0,87.4547,87.4547,87.3897,87.4361,7529.0
2020-04-27 12:45:00,94.05,94.11,93.99,94.07,11648.0,87.4268,87.4826,87.3711,87.4454,11648.0
2020-04-27 12:50:00,94.1,94.14,94.01,94.01,4427.0,87.4733,87.5105,87.3897,87.3897,4427.0
2020-04-27 12:55:00,94.04,94.12,94.02,94.12,8916.0,87.4175,87.4919,87.3989,87.4919,8916.0
2020-04-27 13:00:00,94.11,94.15,94.01,94.04,8357.0,87.4826,87.5198,87.3897,87.4175,8357.0
2020-04-27 13:05:00,94.07,94.11,93.99,94.01,9876.0,87.4454,87.4826,87.3711,87.3897,9876.0
2020-04-27 13:10:00,94.0,94.08,93.99,94.06,12773.0,87.3804,87.4547,87.3711,87.4361,12773.0
2020-04-27 13:15:00,94.06,94.06,93.89,93.9,16629.0,87.4361,87.4361,87.2781,87.2874,16629.0
2020-04-27 13:20:00,93.9,94.0,93.85,93.96,11258.0,87.2874,87.3804,87.2409,87.3432,11258.0
2020-04-27 13:25:00,93.94,94.03,93.92,94.03,20637.0,87.3246,87.4082,87.306,87.4082,20637.0
2020-04-27 13:30:00,94.02,94.11,93.96,93.97,18833.0,87.3989,87.4826,87.3432,87.3525,18833.0
2020-04-27 13:35:00,93.96,94.0,93.91,93.98,11766.0,87.3432,87.3804,87.2967,87.3618,11766.0
2020-04-27 13:40:00,93.94,94.01,93.94,93.99,10651.0,87.3246,87.3897,87.3246,87.3711,10651.0
2020-04-27 13:45:00,93.99,94.04,93.91,93.92,8701.0,87.3711,87.4175,87.2967,87.306,8701.0
2020-04-27 13:50:00,93.91,94.1,93.91,94.08,9761.0,87.2967,87.4733,87.2967,87.4547,9761.0
2020-04-27 13:55:00,94.09,94.19,94.09,94.15,6021.0,87.464,87.557,87.464,87.5198,6021.0
2020-04-27 14:00:00,94.15,94.35,94.14,94.34,9277.0,87.5198,87.7057,87.5105,87.6964,9277.0
2020-04-27 14:05:00,94.34,94.42,94.33,94.4,8332.0,87.6964,87.7708,87.6871,87.7522,8332.0
2020-04-27 14:10:00,94.41,94.46,94.27,94.27,16395.0,87.7615,87.808,87.6313,87.6313,16395.0
2020-04-27 14:15:00,94.28,94.28,94.16,94.21,9413.0,87.6406,87.6406,87.5291,87.5756,9413.0
2020-04-27 14:20:00,94.24,94.26,94.13,94.17,11099.0,87.6035,87.622,87.5012,87.5384,11099.0
2020-04-27 14:25:00,94.15,94.18,94.06,94.07,11067.0,87.5198,87.5477,87.4361,87.4454,11067.0
2020-04-27 14:30:00,94.02,94.02,93.94,93.99,12200.0,87.3989,87.3989,87.3246,87.3711,12200.0
2020-04-27 14:35:00,94.01,94.01,93.92,93.95,5180.0,87.3897,87.3897,87.306,87.3339,5180.0
2020-04-27 14:40:00,93.95,94.11,93.95,93.97,7662.0,87.3339,87.4826,87.3339,87.3525,7662.0
2020-04-27 14:45:00,93.98,94.2,93.98,94.19,11191.0,87.3618,87.5663,87.3618,87.557,11191.0
2020-04-27 14:50:00,94.19,94.22,94.16,94.21,10720.0,87.557,87.5849,87.5291,87.5756,10720.0
2020-04-27 14:55:00,94.23,94.23,94.16,94.17,9922.0,87.5942,87.5942,87.5291,87.5384,9922.0
2020-04-27 15:00:00,94.2,94.27,94.16,94.26,14265.0,87.5663,87.6313,87.5291,87.622,14265.0
2020-04-27 15:05:00,94.27,94.33,94.12,94.12,16635.0,87.6313,87.6871,87.4919,87.4919,16635.0
2020-04-27 15:10:00,94.12,94.24,94.12,94.2,12842.0,87.4919,87.6035,87.4919,87.5663,12842.0
2020-04-27 15:15:00,94.22,94.33,94.16,94.31,11606.0,87.5849,87.6871,87.5291,87.6685,11606.0
2020-04-27 15:20:00,94.3,94.38,94.3,94.31,11614.0,87.6592,87.7336,87.6592,87.6685,11614.0
2020-04-27 15:25:00,94.3,94.49,94.3,94.48,18940.0,87.6592,87.8359,87.6592,87.8266,18940.0
2020-04-27 15:30:00,94.5,94.78,94.46,94.72,18641.0,87.8451,88.1054,87.808,88.0497,18641.0
2020-04-27 15:35:00,94.78,94.99,94.75,94.93,24845.0,88.1054,88.3006,88.0775,88.2449,24845.0
2020-04-27 15:40:00,94.93,95.21,94.92,95.16,29584.0,88.2449,88.5051,88.2356,88.4587,29584.0
2020-04-27 15:45:00,95.18,95.18,94.83,94.99,29142.0,88.4773,88.4773,88.1519,88.3006,29142.0
2020-04-27 15:50:00,95.02,95.03,94.74,94.85,36702.0,88.3285,88.3378,88.0682,88.1705,36702.0
2020-04-27 15:55:00,94.86,94.89,94.61,94.68,83963.0,88.1798,88.2077,87.9474,88.0125,83963.0
2020-04-28 09:30:00,96.3,96.68,95.14,95.37,34614.0,89.5184,89.8716,88.4401,88.6539,34614.0
2020-04-28 09:35:00,95.37,95.65,95.26,95.33,10505.0,88.6539,88.9142,88.5516,88.6167,10505.0
2020-04-28 09:40:00,95.47,95.58,95.35,95.41,13984.0,88.7468,88.8491,88.6353,88.6911,13984.0
2020-04-28 09:45:00,95.5,95.57,95.37,95.41,7523.0,88.7747,88.8398,88.6539,88.6911,7523.0
2020-04-28 09:50:00,95.31,95.65,95.26,95.31,10478.0,88.5981,88.9142,88.5516,88.5981,10478.0
2020-04-28 09:55:00,95.3,95.32,94.75,94.75,18791.0,88.5888,88.6074,88.0775,88.0775,18791.0
2020-04-28 10:00:00,94.71,94.8,94.41,94.43,19876.0,88.0404,88.124,87.7615,87.7801,19876.0
2020-04-28 10:05:00,94.43,94.92,94.4,94.91,36136.0,87.7801,88.2356,87.7522,88.2263,36136.0
2020-04-28 10:10:00,94.84,95.04,94.83,95.0,11008.0,88.1612,88.3471,88.1519,88.3099,11008.0
2020-04-28 10:15:00,94.99,95.18,94.88,95.12,14754.0,88.3006,88.4773,88.1984,88.4215,14754.0
2020-04-28 10:20:00,95.03,95.15,94.82,95.06,8538.0,88.3378,88.4494,88.1426,88.3657,8538.0
2020-04-28 10:25:00,95.07,95.07,94.87,95.07,6964.0,88.375,88.375,88.1891,88.375,6964.0
2020-04-28 10:30:00,95.1,95.17,94.85,94.93,13228.0,88.4029,88.468,88.1705,88.2449,13228.0
2020-04-28 10:35:00,94.96,95.11,94.91,94.91,9791.0,88.2728,88.4122,88.2263,88.2263,9791.0
2020-04-28 10:40:00,94.89,94.91,94.5,94.6,12073.0,88.2077,88.2263,87.8451,87.9381,12073.0
2020-04-28 10:45:00,94.59,94.68,94.52,94.58,9748.0,87.9288,88.0125,87.8637,87.9195,9748.0
2020-04-28 10:50:00,94.59,94.73,94.48,94.48,26618.0,87.9288,88.0589,87.8266,87.8266,26618.0
2020-04-28 10:55:00,94.56,94.56,93.94,93.94,9428.0,87.9009,87.9009,87.3246,87.3246,9428.0
2020-04-28 11:00:00,93.99,94.01,93.69,93.81,14512.0,87.3711,87.3897,87.0922,87.2037,14512.0
2020-04-28 11:05:00,93.87,94.18,93.78,94.18,10519.0,87.2595,87.5477,87.1759,87.5477,10519.0
2020-04-28 11:10:00,94.17,94.39,94.1,94.33,5943.0,87.5384,87.7429,87.4733,87.6871,5943.0
2020-04-28 11:15:00,94.33,94.35,94.01,94.18,7733.0,87.6871,87.7057,87.3897,87.5477,7733.0
2020-04-28 11:20:00,94.13,94.14,93.93,93.97,8251.0,87.5012,87.5105,87.3153,87.3525,8251.0
2020-04-28 11:25:00,93.98,94.16,93.97,94.11,17539.0,87.3618,87.5291,87.3525,87.4826,17539.0
2020-04-28 11:30:00,94.07,94.31,94.01,94.31,5897.0,87.4454,87.6685,87.3897,87.6685,5897.0
2020-04-28 11:35:00,94.26,94.33,94.2,94.2,5520.0,87.622,87.6871,87.5663,87.5663,5520.0
2020-04-28 11:40:00,94.16,94.28,94.05,94.27,4762.0,87.5291,87.6406,87.4268,87.6313,4762.0
2020-04-28 11:45:00,94.29,94.34,94.2,94.25,10733.0,87.6499,87.6964,87.5663,87.6128,10733.0
2020-04-28 11:50:00,94.23,94.26,93.93,94.07,7576.0,87.5942,87.622,87.3153,87.4454,7576.0
2020-04-28 11:55:00,94.06,94.11,93.91,94.06,6956.0,87.4361,87.4826,87.2967,87.4361,6956.0
2020-04-28 12:00:00,94.08,94.12,94.01,94.11,2900.0,87.4547,87.4919,87.3897,87.4826,2900.0
2020-04-28 12:05:00,94.15,94.59,94.14,94.44,11446.0,87.5198,87.9288,87.5105,87.7894,11446.0
2020-04-28 12:10:00,94.48,94.5,94.11,94.31,9260.0,87.8266,87.8451,87.4826,87.6685,9260.0
2020-04-28 12:15:00,94.25,94.25,93.85,93.96,10628.0,87.6128,87.6128,87.2409,87.3432,10628.0
2020-04-28 12:20:00,93.96,94.0,93.84,93.96,5814.0,87.3432,87.3804,87.2316,87.3432,5814.0
2020-04-28 12:25:00,93.97,94.12,93.97,94.05,3367.0,87.3525,87.4919,87.3525,87.4268,3367.0
2020-04-28 12:30:00,93.98,94.18,93.92,94.18,11208.0,87.3618,87.5477,87.306,87.5477,11208.0
2020-04-28 12:35:00,94.17,94.2,94.08,94.12,5336.0,87.5384,87.5663,87.4547,87.4919,5336.0
2020-04-28 12:40:00,94.05,94.17,94.05,94.16,4801.0,87.4268,87.5384,87.4268,87.5291,4801.0
2020-04-28 12:45:00,94.11,94.13,93.92,94.09,4661.0,87.4826,87.5012,87.306,87.464,4661.0
2020-04-28 12:50:00,94.07,94.12,93.95,94.03,7135.0,87.4454,87.4919,87.3339,87.4082,7135.0
2020-04-28 12:55:00,94.05,94.33,94.03,94.31,6116.0,87.4268,87.6871,87.4082,87.6685,6116.0
2020-04-28 13:00:00,94.33,94.42,94.26,94.38,5461.0,87.6871,87.7708,87.622,87.7336,5461.0
2020-04-28 13:05:00,94.38,94.4,94.25,94.37,5650.0,87.7336,87.7522,87.6128,87.7243,5650.0
2020-04-28 13:10:00,94.36,94.39,94.21,94.21,10508.0,87.715,87.7429,87.5756,87.5756,10508.0
2020-04-28 13:15:00,94.2,94.25,94.13,94.17,5202.0,87.5663,87.6128,87.5012,87.5384,5202.0
2020-04-28 13:20:00,94.21,94.27,94.11,94.19,4287.0,87.5756,87.6313,87.4826,87.557,4287.0
2020-04-28 13:25:00,94.24,94.38,94.2,94.29,5183.0,87.6035,87.7336,87.5663,87.6499,5183.0
2020-04-28 13:30:00,94.29,94.3,94.04,94.04,5758.0,87.6499,87.6592,87.4175,87.4175,5758.0
2020-04-28 13:35:00,94.07,94.07,93.92,93.94,6414.0,87.4454,87.4454,87.306,87.3246,6414.0
2020-04-28 13:40:00,93.97,94.23,93.95,94.18,7816.0,87.3525,87.5942,87.3339,87.5477,7816.0
2020-04-28 13:45:00,94.27,94.28,94.13,94.15,6919.0,87.6313,87.6406,87.5012,87.5198,6919.0
2020-04-28 13:50:00,94.19,94.25,94.15,94.19,2753.0,87.557,87.6128,87.5198,87.557,2753.0
2020-04-28 13:55:00,94.16,94.17,93.94,94.02,10426.0,87.5291,87.5384,87.3246,87.3989,10426.0
2020-04-28 14:00:00,94.04,94.23,94.02,94.2,8171.0,87.4175,87.5942,87.3989,87.5663,8171.0
2020-04-28 14:05:00,94.17,94.17,94.01,94.07,8730.0,87.5384,87.5384,87.3897,87.4454,8730.0
2020-04-28 14:10:00,94.1,94.26,94.08,94.21,9078.0,87.4733,87.622,87.4547,87.5756,9078.0
2020-04-28 14:15:00,94.22,94.26,94.17,94.17,8512.0,87.5849,87.622,87.5384,87.5384,8512.0
2020-04-28 14:20:00,94.19,94.19,94.12,94.14,6515.0,87.557,87.557,87.4919,87.5105,6515.0
2020-04-28 14:25:00,94.15,94.21,94.15,94.21,7923.0,87.5198,87.5756,87.5198,87.5756,7923.0
2020-04-28 14:30:00,94.19,94.25,93.97,94.03,11141.0,87.557,87.6128,87.3525,87.4082,11141.0
2020-04-28 14:35:00,94.04,94.11,93.82,93.83,7032.0,87.4175,87.4826,87.213,87.2223,7032.0
2020-04-28 14:40:00,93.83,93.93,93.81,93.85,9386.0,87.2223,87.3153,87.2037,87.2409,9386.0
2020-04-28 14:45:00,93.87,93.98,93.87,93.95,10642.0,87.2595,87.3618,87.2595,87.3339,10642.0
2020-04-28 14:50:00,93.92,94.02,93.84,93.84,8307.0,87.306,87.3989,87.2316,87.2316,8307.0
2020-04-28 14:55:00,93.88,93.89,93.82,93.83,10643.0,87.2688,87.2781,87.213,87.2223,10643.0
2020-04-28 15:00:00,93.83,94.0,93.81,93.99,11560.0,87.2223,87.3804,87.2037,87.3711,11560.0
2020-04-28 15:05:00,94.0,94.05,93.94,93.98,8214.0,87.3804,87.4268,87.3246,87.3618,8214.0
2020-04-28 15:10:00,93.98,94.0,93.91,93.92,8666.0,87.3618,87.3804,87.2967,87.306,8666.0
2020-04-28 15:15:00,93.92,93.98,93.7,93.74,12297.0,87.306,87.3618,87.1015,87.1387,12297.0
2020-04-28 15:20:00,93.74,94.01,93.57,93.81,17239.0,87.1387,87.3897,86.9806,87.2037,17239.0
2020-04-28 15:25:00,93.86,94.01,93.85,93.97,25799.0,87.2502,87.3897,87.2409,87.3525,25799.0
2020-04-28 15:30:00,93.96,93.96,93.79,93.81,15764.0,87.3432,87.3432,87.1851,87.2037,15764.0
2020-04-28 15:35:00,93.82,93.91,93.69,93.9,12167.0,87.213,87.2967,87.0922,87.2874,12167.0
2020-04-28 15:40:00,93.91,93.95,93.8,93.8,25833.0,87.2967,87.3339,87.1944,87.1944,25833.0
2020-04-28 15:45:00,93.79,93.8,93.56,93.56,22682.0,87.1851,87.1944,86.9713,86.9713,22682.0
2020-04-28 15:50:00,93.58,93.58,93.19,93.33,48949.0,86.9899,86.9899,86.6274,86.7575,48949.0
2020-04-28 15:55:00,93.31,93.48,93.13,93.27,97064.0,86.7389,86.897,86.5716,86.7018,97064.0
2020-04-29 09:30:00,95.01,95.51,94.33,94.59,29689.0,88.3192,88.784,87.6871,87.9288,29689.0
2020-04-29 09:35:00,94.7,94.89,94.44,94.61,2305.0,88.0311,88.2077,87.7894,87.9474,2305.0
2020-04-29 09:40:00,94.84,94.84,94.28,94.49,4684.0,88.1612,88.1612,87.6406,87.8359,4684.0
2020-04-29 09:45:00,94.59,94.9,94.32,94.9,3732.0,87.9288,88.217,87.6778,88.217,3732.0
2020-04-29 09:50:00,94.89,95.0,94.78,94.78,2999.0,88.2077,88.3099,88.1054,88.1054,2999.0
2020-04-29 09:55:00,94.93,95.19,94.87,95.09,6150.0,88.2449,88.4866,88.1891,88.3936,6150.0
2020-04-29 10:00:00,95.05,95.3,94.96,95.13,11135.0,88.3564,88.5888,88.2728,88.4308,11135.0
2020-04-29 10:05:00,95.16,95.18,94.96,94.99,14026.0,88.4587,88.4773,88.2728,88.3006,14026.0
2020-04-29 10:10:00,94.99,95.0,94.73,94.78,14997.0,88.3006,88.3099,88.0589,88.1054,14997.0
2020-04-29 10:15:00,94.72,94.86,94.64,94.85,3442.0,88.0497,88.1798,87.9753,88.1705,3442.0
2020-04-29 10:20:00,94.9,94.99,94.67,94.68,7784.0,88.217,88.3006,88.0032,88.0125,7784.0
2020-04-29 10:25:00,94.68,94.68,94.39,94.39,4572.0,88.0125,88.0125,87.7429,87.7429,4572.0
2020-04-29 10:30:00,94.47,94.48,94.31,94.47,8775.0,87.8173,87.8266,87.6685,87.8173,8775.0
2020-04-29 10:35:00,94.49,94.64,94.36,94.44,5946.0,87.8359,87.9753,87.715,87.7894,5946.0
2020-04-29 10:40:00,94.48,94.68,94.46,94.68,9306.0,87.8266,88.0125,87.808,88.0125,9306.0
2020-04-29 10:45:00,94.76,94.81,94.64,94.79,6687.0,88.0868,88.1333,87.9753,88.1147,6687.0
2020-04-29 10:50:00,94.87,94.87,94.65,94.66,9374.0,88.1891,88.1891,87.9846,87.9939,9374.0
2020-04-29 10:55:00,94.68,94.74,94.61,94.7,6029.0,88.0125,88.0682,87.9474,88.0311,6029.0
2020-04-29 11:00:00,94.65,94.84,94.56,94.61,7629.0,87.9846,88.1612,87.9009,87.9474,7629.0
2020-04-29 11:05:00,94.66,94.89,94.66,94.86,6746.0,87.9939,88.2077,87.9939,88.1798,6746.0
2020-04-29 11:10:00,94.96,95.12,94.85,94.85,4864.0,88.2728,88.4215,88.1705,88.1705,4864.0
2020-04-29 11:15:00,94.89,94.94,94.84,94.87,3540.0,88.2077,88.2542,88.1612,88.1891,3540.0
2020-04-29 11:20:00,94.96,95.19,94.96,95.17,9880.0,88.2728,88.4866,88.2728,88.468,9880.0
2020-04-29 11:25:00,95.23,95.26,95.03,95.12,6989.0,88.5237,88.5516,88.3378,88.4215,6989.0
2020-04-29 11:30:00,95.07,95.14,94.96,94.96,8354.0,88.375,88.4401,88.2728,88.2728,8354.0
2020-04-29 11:35:00,94.97,94.99,94.85,94.95,5653.0,88.282,88.3006,88.1705,88.2635,5653.0
2020-04-29 11:40:00,94.97,95.09,94.92,95.0,26908.0,88.282,88.3936,88.2356,88.3099,26908.0
2020-04-29 11:45:00,95.03,95.03,94.94,94.96,4045.0,88.3378,88.3378,88.2542,88.2728,4045.0
2020-04-29 11:50:00,94.99,95.29,94.99,95.23,5029.0,88.3006,88.5795,88.3006,88.5237,5029.0
2020-04-29 11:55:00,95.25,95.42,95.22,95.35,7812.0,88.5423,88.7004,88.5144,88.6353,7812.0
2020-04-29 12:00:00,95.35,95.57,95.35,95.57,11551.0,88.6353,88.8398,88.6353,88.8398,11551.0
2020-04-29 12:05:00,95.58,95.6,95.52,95.58,7338.0,88.8491,88.8677,88.7933,88.8491,7338.0
2020-04-29 12:10:00,95.55,95.71,95.55,95.68,4401.0,88.8212,88.9699,88.8212,88.942,4401.0
2020-04-29 12:15:00,95.63,95.64,95.48,95.48,8644.0,88.8956,88.9049,88.7561,88.7561,8644.0
2020-04-29 12:20:00,95.46,95.57,95.42,95.57,4522.0,88.7375,88.8398,88.7004,88.8398,4522.0
2020-04-29 12:25:00,95.54,95.56,95.46,95.48,2497.0,88.8119,88.8305,88.7375,88.7561,2497.0
2020-04-29 12:30:00,95.51,95.66,95.5,95.55,6607.0,88.784,88.9235,88.7747,88.8212,6607.0
2020-04-29 12:35:00,95.53,95.61,95.49,95.54,12174.0,88.8026,88.877,88.7654,88.8119,12174.0
2020-04-29 12:40:00,95.58,95.64,95.55,95.55,5650.0,88.8491,88.9049,88.8212,88.8212,5650.0
2020-04-29 12:45:00,95.57,95.68,95.53,95.68,4611.0,88.8398,88.942,88.8026,88.942,4611.0
2020-04-29 12:50:00,95.7,95.71,95.57,95.61,5392.0,88.9606,88.9699,88.8398,88.877,5392.0
2020-04-29 12:55:00,95.58,95.62,95.45,95.48,5618.0,88.8491,88.8863,88.7282,88.7561,5618.0
2020-04-29 13:00:00,95.52,95.66,95.52,95.66,2077.0,88.7933,88.9235,88.7933,88.9235,2077.0
2020-04-29 13:05:00,95.67,95.8,95.67,95.8,4641.0,88.9328,89.0536,88.9328,89.0536,4641.0
2020-04-29 13:10:00,95.74,95.79,95.68,95.68,3046.0,88.9978,89.0443,88.942,88.942,3046.0
2020-04-29 13:15:00,95.69,95.77,95.68,95.77,2289.0,88.9513,89.0257,88.942,89.0257,2289.0
2020-04-29 13:20:00,95.66,95.71,95.4,95.41,11220.0,88.9235,88.9699,88.6818,88.6911,11220.0
2020-04-29 13:25:00,95.39,95.54,95.39,95.44,6530.0,88.6725,88.8119,88.6725,88.719,6530.0
2020-04-29 13:30:00,95.37,95.38,95.26,95.29,10483.0,88.6539,88.6632,88.5516,88.5795,10483.0
2020-04-29 13:35:00,95.32,95.46,95.28,95.45,7670.0,88.6074,88.7375,88.5702,88.7282,7670.0
2020-04-29 13:40:00,95.41,95.44,95.32,95.39,10900.0,88.6911,88.719,88.6074,88.6725,10900.0
2020-04-29 13:45:00,95.41,95.5,95.34,95.5,10359.0,88.6911,88.7747,88.626,88.7747,10359.0
2020-04-29 13:50:00,95.5,95.54,95.34,95.35,10273.0,88.7747,88.8119,88.626,88.6353,10273.0
2020-04-29 13:55:00,95.35,95.35,95.18,95.19,9836.0,88.6353,88.6353,88.4773,88.4866,9836.0
2020-04-29 14:00:00,95.23,95.37,94.97,95.15,25804.0,88.5237,88.6539,88.282,88.4494,25804.0
2020-04-29 14:05:00,95.17,95.24,95.05,95.21,17632.0,88.468,88.533,88.3564,88.5051,17632.0
2020-04-29 14:10:00,95.29,95.29,95.0,95.17,13579.0,88.5795,88.5795,88.3099,88.468,13579.0
2020-04-29 14:15:00,95.23,95.4,95.2,95.27,8922.0,88.5237,88.6818,88.4959,88.5609,8922.0
2020-04-29 14:20:00,95.24,95.33,95.06,95.11,18300.0,88.533,88.6167,88.3657,88.4122,18300.0
2020-04-29 14:25:00,95.11,95.32,95.08,95.23,12961.0,88.4122,88.6074,88.3843,88.5237,12961.0
2020-04-29 14:30:00,95.21,95.32,95.06,95.19,8445.0,88.5051,88.6074,88.3657,88.4866,8445.0
2020-04-29 14:35:00,95.24,95.58,95.16,95.54,6936.0,88.533,88.8491,88.4587,88.8119,6936.0
2020-04-29 14:40:00,95.49,95.64,95.44,95.48,11671.0,88.7654,88.9049,88.719,88.7561,11671.0
2020-04-29 14:45:00,95.51,95.51,95.18,95.23,14995.0,88.784,88.784,88.4773,88.5237,14995.0
2020-04-29 14:50:00,95.23,95.3,95.09,95.11,11902.0,88.5237,88.5888,88.3936,88.4122,11902.0
2020-04-29 14:55:00,95.05,95.47,95.05,95.43,12655.0,88.3564,88.7468,88.3564,88.7097,12655.0
2020-04-29 15:00:00,95.46,95.67,95.42,95.62,10472.0,88.7375,88.9328,88.7004,88.8863,10472.0
2020-04-29 15:05:00,95.64,95.82,95.55,95.79,9397.0,88.9049,89.0722,88.8212,89.0443,9397.0
2020-04-29 15:10:00,95.77,95.77,95.61,95.69,8041.0,89.0257,89.0257,88.877,88.9513,8041.0
2020-04-29 15:15:00,95.7,95.7,95.55,95.57,11642.0,88.9606,88.9606,88.8212,88.8398,11642.0
2020-04-29 15:20:00,95.59,95.62,95.48,95.53,16007.0,88.8584,88.8863,88.7561,88.8026,16007.0
2020-04-29 15:25:00,95.55,95.58,95.45,95.57,26237.0,88.8212,88.8491,88.7282,88.8398,26237.0
2020-04-29 15:30:00,95.63,96.05,95.62,96.01,23507.0,88.8956,89.286,88.8863,89.2488,23507.0
2020-04-29 15:35:00,96.03,96.12,95.94,95.96,28886.0,89.2674,89.3511,89.1837,89.2023,28886.0
2020-04-29 15:40:00,95.93,96.07,95.91,96.04,24252.0,89.1744,89.3046,89.1559,89.2767,24252.0
2020-04-29 15:45:00,96.03,96.03,95.68,95.73,36802.0,89.2674,89.2674,88.942,88.9885,36802.0
2020-04-29 15:50:00,95.71,95.71,94.8,94.81,98698.0,88.9699,88.9699,88.124,88.1333,98698.0
2020-04-29 15:55:00,94.83,94.91,94.62,94.72,157801.0,88.1519,88.2263,87.9567,88.0497,157801.0
2020-04-30 09:30:00,93.71,94.54,93.4,94.41,27595.0,87.1108,87.8823,86.8226,87.7615,27595.0
2020-04-30 09:35:00,94.14,95.8,94.13,95.76,28232.0,87.5105,89.0536,87.5012,89.0164,28232.0
2020-04-30 09:40:00,95.6,96.68,95.03,96.29,31902.0,88.8677,89.8716,88.3378,89.5091,31902.0
2020-04-30 09:45:00,96.3,96.74,95.86,95.98,26295.0,89.5184,89.9274,89.1094,89.2209,26295.0
2020-04-30 09:50:00,95.86,96.59,95.8,96.36,44259.0,89.1094,89.788,89.0536,89.5742,44259.0
2020-04-30 09:55:00,96.53,97.05,96.24,97.03,39256.0,89.7322,90.2156,89.4626,90.197,39256.0
2020-04-30 10:00:00,96.96,98.42,96.89,97.6,49060.0,90.1319,91.4891,90.0668,90.7268,49060.0
2020-04-30 10:05:00,97.51,97.69,97.08,97.26,33894.0,90.6432,90.8105,90.2435,90.4108,33894.0
2020-04-30 10:10:00,97.27,97.66,97.17,97.66,117066.0,90.4201,90.7826,90.3271,90.7826,117066.0
2020-04-30 10:15:00,97.58,97.58,96.71,96.81,21699.0,90.7082,90.7082,89.8995,89.9925,21699.0
2020-04-30 10:20:00,96.95,97.92,96.82,97.82,36453.0,90.1226,91.0243,90.0018,90.9313,36453.0
2020-04-30 10:25:00,97.83,98.51,97.83,98.19,24384.0,90.9406,91.5728,90.9406,91.2753,24384.0
2020-04-30 10:30:00,98.09,98.15,97.25,97.38,18725.0,91.1823,91.2381,90.4015,90.5223,18725.0
2020-04-30 10:35:00,97.32,97.32,96.53,96.59,36503.0,90.4666,90.4666,89.7322,89.788,36503.0
2020-04-30 10:40:00,96.63,96.63,96.3,96.47,31990.0,89.8251,89.8251,89.5184,89.6764,31990.0
2020-04-30 10:45:00,96.47,96.54,96.2,96.54,30334.0,89.6764,89.7415,89.4254,89.7415,30334.0
2020-04-30 10:50:00,96.49,96.79,96.41,96.56,15522.0,89.695,89.9739,89.6206,89.7601,15522.0
2020-04-30 10:55:00,96.5,96.5,96.27,96.27,14062.0,89.7043,89.7043,89.4905,89.4905,14062.0
2020-04-30 11:00:00,96.35,97.14,96.35,97.14,12915.0,89.5649,90.2992,89.5649,90.2992,12915.0
2020-04-30 11:05:00,97.15,97.15,96.82,96.87,18241.0,90.3085,90.3085,90.0018,90.0482,18241.0
2020-04-30 11:10:00,96.86,96.9,96.66,96.66,9484.0,90.039,90.0761,89.853,89.853,9484.0
2020-04-30 11:15:00,96.71,96.83,96.55,96.79,12995.0,89.8995,90.0111,89.7508,89.9739,12995.0
2020-04-30 11:20:00,96.81,97.05,96.75,97.01,12908.0,89.9925,90.2156,89.9367,90.1784,12908.0
2020-04-30 11:25:00,96.97,97.04,96.71,96.77,21795.0,90.1412,90.2063,89.8995,89.9553,21795.0
2020-04-30 11:30:00,96.81,96.87,96.69,96.77,19655.0,89.9925,90.0482,89.8809,89.9553,19655.0
2020-04-30 11:35:00,96.77,97.03,96.75,97.01,23183.0,89.9553,90.197,89.9367,90.1784,23183.0
2020-04-30 11:40:00,97.11,97.14,96.77,96.78,17870.0,90.2713,90.2992,89.9553,89.9646,17870.0
2020-04-30 11:45:00,96.78,96.78,96.34,96.43,14825.0,89.9646,89.9646,89.5556,89.6392,14825.0
2020-04-30 11:50:00,96.45,96.58,96.23,96.4,21789.0,89.6578,89.7787,89.4533,89.6113,21789.0
2020-04-30 11:55:00,96.45,96.48,96.31,96.32,22873.0,89.6578,89.6857,89.5277,89.537,22873.0
2020-04-30 12:00:00,96.32,96.37,96.03,96.3,23221.0,89.537,89.5835,89.2674,89.5184,23221.0
2020-04-30 12:05:00,96.27,96.67,96.25,96.39,29453.0,89.4905,89.8623,89.4719,89.602,29453.0
2020-04-30 12:10:00,96.39,96.55,96.31,96.45,27587.0,89.602,89.7508,89.5277,89.6578,27587.0
2020-04-30 12:15:00,96.39,96.94,96.34,96.73,74576.0,89.602,90.1133,89.5556,89.9181,74576.0
2020-04-30 12:20:00,96.73,97.08,96.61,97.08,40844.0,89.9181,90.2435,89.8066,90.2435,40844.0
2020-04-30 12:25:00,97.03,97.37,96.97,97.17,40734.0,90.197,90.513,90.1412,90.3271,40734.0
2020-04-30 12:30:00,97.14,97.27,96.93,97.11,37718.0,90.2992,90.4201,90.104,90.2713,37718.0
2020-04-30 12:35:00,97.09,97.26,96.81,97.22,37965.0,90.2528,90.4108,89.9925,90.3736,37965.0
2020-04-30 12:40:00,97.18,97.35,96.87,96.95,22139.0,90.3364,90.4944,90.0482,90.1226,22139.0
2020-04-30 12:45:00,96.91,97.1,96.84,96.95,17577.0,90.0854,90.2621,90.0204,90.1226,17577.0
2020-04-30 12:50:00,96.95,97.17,96.89,97.11,18002.0,90.1226,90.3271,90.0668,90.2713,18002.0
2020-04-30 12:55:00,97.06,97.23,96.91,97.14,14895.0,90.2249,90.3829,90.0854,90.2992,14895.0
2020-04-30 13:00:00,97.11,97.11,96.74,96.76,19987.0,90.2713,90.2713,89.9274,89.946,19987.0
2020-04-30 13:05:00,96.79,97.03,96.75,97.03,22610.0,89.9739,90.197,89.9367,90.197,22610.0
2020-04-30 13:10:00,97.03,97.56,96.99,97.54,90694.0,90.197,90.6897,90.1598,90.6711,90694.0
2020-04-30 13:15:00,97.52,97.88,97.48,97.8,27047.0,90.6525,90.9871,90.6153,90.9128,27047.0
2020-04-30 13:20:00,97.77,97.8,97.23,97.32,33112.0,90.8849,90.9128,90.3829,90.4666,33112.0
2020-04-30 13:25:00,97.32,97.32,97.15,97.21,19314.0,90.4666,90.4666,90.3085,90.3643,19314.0
2020-04-30 13:30:00,97.23,97.24,96.88,96.94,18826.0,90.3829,90.3922,90.0575,90.1133,18826.0
2020-04-30 13:35:00,96.93,97.0,96.47,96.48,15360.0,90.104,90.1691,89.6764,89.6857,15360.0
2020-04-30 13:40:00,96.45,96.45,96.18,96.3,60548.0,89.6578,89.6578,89.4068,89.5184,60548.0
2020-04-30 13:45:00,96.28,96.48,96.22,96.47,16860.0,89.4998,89.6857,89.444,89.6764,16860.0
2020-04-30 13:50:00,96.47,96.55,96.16,96.29,18812.0,89.6764,89.7508,89.3882,89.5091,18812.0
2020-04-30 13:55:00,96.28,96.63,96.27,96.59,15694.0,89.4998,89.8251,89.4905,89.788,15694.0
2020-04-30 14:00:00,96.6,96.8,96.5,96.69,17910.0,89.7973,89.9832,89.7043,89.8809,17910.0
2020-04-30 14:05:00,96.68,96.75,96.57,96.71,11060.0,89.8716,89.9367,89.7694,89.8995,11060.0
2020-04-30 14:10:00,96.72,96.74,96.61,96.65,15263.0,89.9088,89.9274,89.8066,89.8437,15263.0
2020-04-30 14:15:00,96.66,96.66,96.46,96.49,13636.0,89.853,89.853,89.6671,89.695,13636.0
2020-04-30 14:20:00,96.49,96.66,96.48,96.63,14584.0,89.695,89.853,89.6857,89.8251,14584.0
2020-04-30 14:25:00,96.61,96.73,96.6,96.62,19856.0,89.8066,89.9181,89.7973,89.8159,19856.0
2020-04-30 14:30:00,96.63,96.76,96.63,96.63,12424.0,89.8251,89.946,89.8251,89.8251,12424.0
2020-04-30 14:35:00,96.63,96.63,96.31,96.48,19048.0,89.8251,89.8251,89.5277,89.6857,19048.0
2020-04-30 14:40:00,96.4,96.46,96.2,96.23,19813.0,89.6113,89.6671,89.4254,89.4533,19813.0
2020-04-30 14:45:00,96.23,96.34,96.13,96.26,21201.0,89.4533,89.5556,89.3604,89.4812,21201.0
2020-04-30 14:50:00,96.25,96.34,96.16,96.24,18876.0,89.4719,89.5556,89.3882,89.4626,18876.0
2020-04-30 14:55:00,96.23,96.29,96.17,96.27,16277.0,89.4533,89.5091,89.3975,89.4905,16277.0
2020-04-30 15:00:00,96.29,96.3,96.16,96.19,19781.0,89.5091,89.5184,89.3882,89.4161,19781.0
2020-04-30 15:05:00,96.2,96.42,96.19,96.42,17301.0,89.4254,89.6299,89.4161,89.6299,17301.0
2020-04-30 15:10:00,96.41,96.72,96.39,96.69,20484.0,89.6206,89.9088,89.602,89.8809,20484.0
2020-04-30 15:15:00,96.69,96.99,96.68,96.8,21465.0,89.8809,90.1598,89.8716,89.9832,21465.0
2020-04-30 15:20:00,96.82,97.11,96.75,97.05,21894.0,90.0018,90.2713,89.9367,90.2156,21894.0
2020-04-30 15:25:00,97.12,97.16,96.96,96.98,23830.0,90.2806,90.3178,90.1319,90.1505,23830.0
2020-04-30 15:30:00,97.0,97.06,96.88,96.93,32362.0,90.1691,90.2249,90.0575,90.104,32362.0
2020-04-30 15:35:00,96.91,97.02,96.73,96.79,26181.0,90.0854,90.1877,89.9181,89.9739,26181.0
2020-04-30 15:40:00,96.77,97.32,96.75,97.28,45295.0,89.9553,90.4666,89.9367,90.4294,45295.0
2020-04-30 15:45:00,97.28,97.7,97.13,97.69,61195.0,90.4294,90.8198,90.2899,90.8105,61195.0
2020-04-30 15:50:00,97.78,97.84,97.53,97.56,97617.0,90.8942,90.9499,90.6618,90.6897,97617.0
2020-04-30 15:55:00,97.56,97.71,97.25,97.25,166890.0,90.6897,90.8291,90.4015,90.4015,166890.0
2020-05-01 09:30:00,95.9,96.42,94.51,95.08,53588.0,89.1466,89.6299,87.8544,88.3843,53588.0
2020-05-01 09:35:00,95.52,95.93,94.78,95.72,41128.0,88.7933,89.1744,88.1054,88.9792,41128.0
2020-05-01 09:40:00,95.62,95.75,95.41,95.53,30418.0,88.8863,89.0071,88.6911,88.8026,30418.0
2020-05-01 09:45:00,95.49,96.14,95.41,95.95,22446.0,88.7654,89.3697,88.6911,89.193,22446.0
2020-05-01 09:50:00,95.95,96.28,95.92,96.27,31481.0,89.193,89.4998,89.1651,89.4905,31481.0
2020-05-01 09:55:00,96.25,96.58,96.2,96.53,32079.0,89.4719,89.7787,89.4254,89.7322,32079.0
2020-05-01 10:00:00,96.59,96.84,96.38,96.82,43304.0,89.788,90.0204,89.5928,90.0018,43304.0
2020-05-01 10:05:00,96.84,97.39,96.79,97.31,47006.0,90.0204,90.5316,89.9739,90.4573,47006.0
2020-05-01 10:10:00,97.25,97.31,96.43,96.75,25791.0,90.4015,90.4573,89.6392,89.9367,25791.0
2020-05-01 10:15:00,96.78,97.07,96.49,96.59,25208.0,89.9646,90.2342,89.695,89.788,25208.0
2020-05-01 10:20:00,96.51,96.69,96.39,96.49,16502.0,89.7136,89.8809,89.602,89.695,16502.0
2020-05-01 10:25:00,96.53,96.99,96.53,96.9,16488.0,89.7322,90.1598,89.7322,90.0761,16488.0
2020-05-01 10:30:00,96.95,97.16,96.94,97.11,26859.0,90.1226,90.3178,90.1133,90.2713,26859.0
2020-05-01 10:35:00,97.15,97.38,96.88,96.88,41668.0,90.3085,90.5223,90.0575,90.0575,41668.0
2020-05-01 10:40:00,96.87,97.22,96.73,97.04,42369.0,90.0482,90.3736,89.9181,90.2063,42369.0
2020-05-01 10:45:00,97.09,97.29,96.8,96.86,17393.0,90.2528,90.4387,89.9832,90.039,17393.0
2020-05-01 10:50:00,96.88,97.02,96.57,96.67,18069.0,90.0575,90.1877,89.7694,89.8623,18069.0
2020-05-01 10:55:00,96.73,96.83,96.59,96.69,17775.0,89.9181,90.0111,89.788,89.8809,17775.0
2020-05-01 11:00:00,96.64,96.7,96.36,96.39,26440.0,89.8344,89.8902,89.5742,89.602,26440.0
2020-05-01 11:05:00,96.37,96.63,96.36,96.63,16151.0,89.5835,89.8251,89.5742,89.8251,16151.0
2020-05-01 11:10:00,96.64,96.64,96.37,96.49,11650.0,89.8344,89.8344,89.5835,89.695,11650.0
2020-05-01 11:15:00,96.48,96.49,96.32,96.49,14848.0,89.6857,89.695,89.537,89.695,14848.0
2020-05-01 11:20:00,96.5,96.96,96.5,96.85,16058.0,89.7043,90.1319,89.7043,90.0297,16058.0
2020-05-01 11:25:00,96.86,96.9,96.7,96.81,17346.0,90.039,90.0761,89.8902,89.9925,17346.0
2020-05-01 11:30:00,96.75,96.8,96.39,96.44,18063.0,89.9367,89.9832,89.602,89.6485,18063.0
2020-05-01 11:35:00,96.41,96.56,96.36,96.56,11851.0,89.6206,89.7601,89.5742,89.7601,11851.0
2020-05-01 11:40:00,96.56,96.56,96.12,96.18,14517.0,89.7601,89.7601,89.3511,89.4068,14517.0
2020-05-01 11:45:00,96.15,96.15,95.88,95.88,8568.0,89.379,89.379,89.128,89.128,8568.0
2020-05-01 11:50:00,95.9,95.98,95.81,95.96,13802.0,89.1466,89.2209,89.0629,89.2023,13802.0
2020-05-01 11:55:00,95.97,96.07,95.78,96.0,23245.0,89.2116,89.3046,89.035,89.2395,23245.0
2020-05-01 12:00:00,95.97,96.12,95.84,96.07,15947.0,89.2116,89.3511,89.0908,89.3046,15947.0
2020-05-01 12:05:00,96.06,96.24,96.05,96.23,11020.0,89.2953,89.4626,89.286,89.4533,11020.0
2020-05-01 12:10:00,96.25,96.36,96.2,96.3,10309.0,89.4719,89.5742,89.4254,89.5184,10309.0
2020-05-01 12:15:00,96.3,96.33,96.04,96.04,10395.0,89.5184,89.5463,89.2767,89.2767,10395.0
2020-05-01 12:20:00,96.07,96.15,95.9,95.93,9020.0,89.3046,89.379,89.1466,89.1744,9020.0
2020-05-01 12:25:00,95.92,95.94,95.77,95.78,7556.0,89.1651,89.1837,89.0257,89.035,7556.0
2020-05-01 12:30:00,95.78,95.78,95.6,95.67,13980.0,89.035,89.035,88.8677,88.9328,13980.0
2020-05-01 12:35:00,95.71,95.71,95.43,95.62,9430.0,88.9699,88.9699,88.7097,88.8863,9430.0
2020-05-01 12:40:00,95.65,95.65,95.4,95.6,5324.0,88.9142,88.9142,88.6818,88.8677,5324.0
2020-05-01 12:45:00,95.56,95.73,95.56,95.65,8929.0,88.8305,88.9885,88.8305,88.9142,8929.0
2020-05-01 12:50:00,95.66,96.02,95.62,96.02,16183.0,88.9235,89.2581,88.8863,89.2581,16183.0
2020-05-01 12:55:00,96.01,96.17,95.94,95.98,14923.0,89.2488,89.3975,89.1837,89.2209,14923.0
2020-05-01 13:00:00,95.94,96.01,95.81,95.85,7793.0,89.1837,89.2488,89.0629,89.1001,7793.0
2020-05-01 13:05:00,95.81,95.82,95.65,95.66,9998.0,89.0629,89.0722,88.9142,88.9235,9998.0
2020-05-01 13:10:00,95.65,95.75,95.51,95.64,7590.0,88.9142,89.0071,88.784,88.9049,7590.0
2020-05-01 13:15:00,95.61,95.66,95.48,95.48,28191.0,88.877,88.9235,88.7561,88.7561,28191.0
2020-05-01 13:20:00,95.45,95.5,95.3,95.3,5908.0,88.7282,88.7747,88.5888,88.5888,5908.0
2020-05-01 13:25:00,95.27,95.59,95.27,95.59,6997.0,88.5609,88.8584,88.5609,88.8584,6997.0
2020-05-01 13:30:00,95.56,95.8,95.56,95.63,7031.0,88.8305,89.0536,88.8305,88.8956,7031.0
2020-05-01 13:35:00,95.57,95.61,95.43,95.44,7387.0,88.8398,88.877,88.7097,88.719,7387.0
2020-05-01 13:40:00,95.49,95.71,95.49,95.69,8503.0,88.7654,88.9699,88.7654,88.9513,8503.0
2020-05-01 13:45:00,95.68,95.77,95.47,95.57,12463.0,88.942,89.0257,88.7468,88.8398,12463.0
2020-05-01 13:50:00,95.57,95.59,95.38,95.38,9655.0,88.8398,88.8584,88.6632,88.6632,9655.0
2020-05-01 13:55:00,95.42,95.77,95.42,95.77,8722.0,88.7004,89.0257,88.7004,89.0257,8722.0
2020-05-01 14:00:00,95.75,95.75,95.56,95.72,12363.0,89.0071,89.0071,88.8305,88.9792,12363.0
2020-05-01 14:05:00,95.74,96.04,95.74,95.84,37726.0,88.9978,89.2767,88.9978,89.0908,37726.0
2020-05-01 14:10:00,95.85,95.95,95.8,95.88,26310.0,89.1001,89.193,89.0536,89.128,26310.0
2020-05-01 14:15:00,95.89,96.28,95.84,96.28,16551.0,89.1373,89.4998,89.0908,89.4998,16551.0
2020-05-01 14:20:00,96.28,96.4,96.24,96.31,10943.0,89.4998,89.6113,89.4626,89.5277,10943.0
2020-05-01 14:25:00,96.31,96.41,96.27,96.3,16143.0,89.5277,89.6206,89.4905,89.5184,16143.0
2020-05-01 14:30:00,96.32,96.32,96.18,96.2,17093.0,89.537,89.537,89.4068,89.4254,17093.0
2020-05-01 14:35:00,96.21,96.27,96.14,96.26,13465.0,89.4347,89.4905,89.3697,89.4812,13465.0
2020-05-01 14:40:00,96.25,96.54,96.21,96.44,13959.0,89.4719,89.7415,89.4347,89.6485,13959.0
2020-05-01 14:45:00,96.46,96.55,96.37,96.48,12914.0,89.6671,89.7508,89.5835,89.6857,12914.0
2020-05-01 14:50:00,96.46,96.54,96.35,96.53,12263.0,89.6671,89.7415,89.5649,89.7322,12263.0
2020-05-01 14:55:00,96.54,96.61,96.47,96.56,13391.0,89.7415,89.8066,89.6764,89.7601,13391.0
2020-05-01 15:00:00,96.54,96.58,96.24,96.27,25737.0,89.7415,89.7787,89.4626,89.4905,25737.0
2020-05-01 15:05:00,96.28,96.36,96.24,96.35,40735.0,89.4998,89.5742,89.4626,89.5649,40735.0
2020-05-01 15:10:00,96.35,96.78,96.34,96.72,14653.0,89.5649,89.9646,89.5556,89.9088,14653.0
2020-05-01 15:15:00,96.75,97.07,96.75,97.07,29929.0,89.9367,90.2342,89.9367,90.2342,29929.0
2020-05-01 15:20:00,97.07,97.11,96.94,97.01,23517.0,90.2342,90.2713,90.1133,90.1784,23517.0
2020-05-01 15:25:00,97.0,97.09,96.87,96.92,31337.0,90.1691,90.2528,90.0482,90.0947,31337.0
2020-05-01 15:30:00,96.93,97.08,96.87,96.93,41909.0,90.104,90.2435,90.0482,90.104,41909.0
2020-05-01 15:35:00,96.93,96.96,96.72,96.82,36110.0,90.104,90.1319,89.9088,90.0018,36110.0
2020-05-01 15:40:00,96.82,96.92,96.69,96.72,44565.0,90.0018,90.0947,89.8809,89.9088,44565.0
2020-05-01 15:45:00,96.71,96.75,96.52,96.7,48732.0,89.8995,89.9367,89.7229,89.8902,48732.0
2020-05-01 15:50:00,96.66,96.7,96.43,96.54,71507.0,89.853,89.8902,89.6392,89.7415,71507.0
2020-05-01 15:55:00,96.55,97.21,96.55,97.11,199771.0,89.7508,90.3643,89.7508,90.2713,199771.0
2020-05-04 09:30:00,98.05,98.13,96.77,97.6,65591.0,91.1451,91.2195,89.9553,90.7268,65591.0
2020-05-04 09:35:00,97.68,97.84,97.36,97.38,37937.0,90.8012,90.9499,90.5037,90.5223,37937.0
2020-05-04 09:40:00,97.35,97.61,97.19,97.45,40937.0,90.4944,90.7361,90.3457,90.5874,40937.0
2020-05-04 09:45:00,97.43,97.44,96.85,97.07,29402.0,90.5688,90.5781,90.0297,90.2342,29402.0
2020-05-04 09:50:00,97.01,97.65,96.93,97.52,34916.0,90.1784,90.7733,90.104,90.6525,34916.0
2020-05-04 09:55:00,97.52,98.05,97.49,97.84,41176.0,90.6525,91.1451,90.6246,90.9499,41176.0
2020-05-04 10:00:00,97.8,98.41,97.8,98.36,74587.0,90.9128,91.4798,90.9128,91.4333,74587.0
2020-05-04 10:05:00,98.36,98.44,98.05,98.05,35427.0,91.4333,91.5077,91.1451,91.1451,35427.0
2020-05-04 10:10:00,98.1,98.4,98.08,98.28,25819.0,91.1916,91.4705,91.173,91.359,25819.0
2020-05-04 10:15:00,98.23,98.72,98.2,98.6,30380.0,91.3125,91.768,91.2846,91.6564,30380.0
2020-05-04 10:20:00,98.6,98.76,98.56,98.61,37902.0,91.6564,91.8051,91.6192,91.6657,37902.0
2020-05-04 10:25:00,98.6,99.0,98.4,98.96,47425.0,91.6564,92.0282,91.4705,91.9911,47425.0
2020-05-04 10:30:00,98.93,98.95,98.18,98.28,74517.0,91.9632,91.9818,91.266,91.359,74517.0
2020-05-04 10:35:00,98.32,98.32,97.94,98.32,33775.0,91.3961,91.3961,91.0429,91.3961,33775.0
2020-05-04 10:40:00,98.34,99.0,98.29,98.87,64189.0,91.4147,92.0282,91.3682,91.9074,64189.0
2020-05-04 10:45:00,98.88,99.18,98.76,99.06,52045.0,91.9167,92.1956,91.8051,92.084,52045.0
2020-05-04 10:50:00,99.05,99.72,99.02,99.42,53094.0,92.0747,92.6975,92.0468,92.4187,53094.0
2020-05-04 10:55:00,99.33,99.54,98.99,99.03,49114.0,92.335,92.5302,92.019,92.0561,49114.0
2020-05-04 11:00:00,99.02,99.25,99.0,99.07,30454.0,92.0468,92.2606,92.0282,92.0933,30454.0
2020-05-04 11:05:00,99.04,99.38,99.0,99.02,35238.0,92.0654,92.3815,92.0282,92.0468,35238.0
2020-05-04 11:10:00,99.01,99.08,98.74,98.8,28160.0,92.0375,92.1026,91.7866,91.8423,28160.0
2020-05-04 11:15:00,98.81,99.26,98.81,99.23,23707.0,91.8516,92.2699,91.8516,92.2421,23707.0
2020-05-04 11:20:00,99.25,99.52,99.14,99.48,23440.0,92.2606,92.5116,92.1584,92.4744,23440.0
2020-05-04 11:25:00,99.46,99.47,99.12,99.4,36780.0,92.4559,92.4652,92.1398,92.4001,36780.0
2020-05-04 11:30:00,99.39,99.4,99.04,99.29,29077.0,92.3908,92.4001,92.0654,92.2978,29077.0
2020-05-04 11:35:00,99.31,99.47,99.23,99.44,24760.0,92.3164,92.4652,92.2421,92.4373,24760.0
2020-05-04 11:40:00,99.41,99.59,99.26,99.31,21949.0,92.4094,92.5767,92.2699,92.3164,21949.0
2020-05-04 11:45:00,99.33,99.46,99.18,99.45,23840.0,92.335,92.4559,92.1956,92.4466,23840.0
2020-05-04 11:50:00,99.43,99.57,99.38,99.41,29552.0,92.428,92.5581,92.3815,92.4094,29552.0
2020-05-04 11:55:00,99.41,99.41,99.18,99.24,19550.0,92.4094,92.4094,92.1956,92.2513,19550.0
2020-05-04 12:00:00,99.26,99.31,99.16,99.25,17901.0,92.2699,92.3164,92.177,92.2606,17901.0
2020-05-04 12:05:00,99.25,99.27,98.91,98.99,18471.0,92.2606,92.2792,91.9446,92.019,18471.0
2020-05-04 12:10:00,98.95,99.04,98.86,98.89,29360.0,91.9818,92.0654,91.8981,91.926,29360.0
2020-05-04 12:15:00,98.88,98.97,98.78,98.85,24395.0,91.9167,92.0004,91.8237,91.8888,24395.0
2020-05-04 12:20:00,98.82,99.03,98.79,99.02,16095.0,91.8609,92.0561,91.833,92.0468,16095.0
2020-05-04 12:25:00,99.03,99.42,99.0,99.42,24847.0,92.0561,92.4187,92.0282,92.4187,24847.0
2020-05-04 12:30:00,99.44,99.57,99.37,99.53,26978.0,92.4373,92.5581,92.3722,92.5209,26978.0
2020-05-04 12:35:00,99.57,99.67,99.48,99.58,38480.0,92.5581,92.6511,92.4744,92.5674,38480.0
2020-05-04 12:40:00,99.56,99.68,99.49,99.56,29355.0,92.5488,92.6604,92.4837,92.5488,29355.0
2020-05-04 12:45:00,99.54,99.6,99.2,99.26,42705.0,92.5302,92.586,92.2142,92.2699,42705.0
2020-05-04 12:50:00,99.24,99.24,99.01,99.1,23282.0,92.2513,92.2513,92.0375,92.1212,23282.0
2020-05-04 12:55:00,99.11,99.2,99.09,99.2,17213.0,92.1305,92.2142,92.1119,92.2142,17213.0
2020-05-04 13:00:00,99.19,99.25,99.09,99.13,16684.0,92.2049,92.2606,92.1119,92.1491,16684.0
2020-05-04 13:05:00,99.12,99.17,99.05,99.13,20984.0,92.1398,92.1863,92.0747,92.1491,20984.0
2020-05-04 13:10:00,99.14,99.21,98.99,99.17,41900.0,92.1584,92.2235,92.019,92.1863,41900.0
2020-05-04 13:15:00,99.16,99.16,98.82,98.93,38111.0,92.177,92.177,91.8609,91.9632,38111.0
2020-05-04 13:20:00,98.94,99.05,98.74,98.78,28398.0,91.9725,92.0747,91.7866,91.8237,28398.0
2020-05-04 13:25:00,98.77,98.98,98.74,98.93,16687.0,91.8144,92.0097,91.7866,91.9632,16687.0
2020-05-04 13:30:00,98.93,98.99,98.88,98.93,12544.0,91.9632,92.019,91.9167,91.9632,12544.0
2020-05-04 13:35:00,98.92,98.98,98.81,98.9,28094.0,91.9539,92.0097,91.8516,91.9353,28094.0
2020-05-04 13:40:00,98.9,98.9,98.73,98.73,10596.0,91.9353,91.9353,91.7773,91.7773,10596.0
2020-05-04 13:45:00,98.75,98.92,98.69,98.9,15957.0,91.7959,91.9539,91.7401,91.9353,15957.0
2020-05-04 13:50:00,98.89,99.0,98.85,98.93,10618.0,91.926,92.0282,91.8888,91.9632,10618.0
2020-05-04 13:55:00,98.93,98.96,98.86,98.95,12057.0,91.9632,91.9911,91.8981,91.9818,12057.0
2020-05-04 14:00:00,98.93,98.97,98.77,98.84,13959.0,91.9632,92.0004,91.8144,91.8795,13959.0
2020-05-04 14:05:00,98.83,98.9,98.72,98.75,26358.0,91.8702,91.9353,91.768,91.7959,26358.0
2020-05-04 14:10:00,98.76,99.02,98.76,99.02,10997.0,91.8051,92.0468,91.8051,92.0468,10997.0
2020-05-04 14:15:00,99.09,99.17,99.02,99.05,17558.0,92.1119,92.1863,92.0468,92.0747,17558.0
2020-05-04 14:20:00,99.05,99.13,98.97,99.09,18854.0,92.0747,92.1491,92.0004,92.1119,18854.0
2020-05-04 14:25:00,99.09,99.13,98.86,98.91,14977.0,92.1119,92.1491,91.8981,91.9446,14977.0
2020-05-04 14:30:00,98.92,99.1,98.92,98.96,14667.0,91.9539,92.1212,91.9539,91.9911,14667.0
2020-05-04 14:35:00,98.93,98.95,98.74,98.77,16149.0,91.9632,91.9818,91.7866,91.8144,16149.0
2020-05-04 14:40:00,98.77,99.01,98.74,98.95,17385.0,91.8144,92.0375,91.7866,91.9818,17385.0
2020-05-04 14:45:00,98.95,99.22,98.92,99.22,14120.0,91.9818,92.2328,91.9539,92.2328,14120.0
2020-05-04 14:50:00,99.23,99.43,99.22,99.37,19702.0,92.2421,92.428,92.2328,92.3722,19702.0
2020-05-04 14:55:00,99.34,99.56,99.33,99.52,14999.0,92.3443,92.5488,92.335,92.5116,14999.0
2020-05-04 15:00:00,99.51,99.53,99.32,99.39,26275.0,92.5023,92.5209,92.3257,92.3908,26275.0
2020-05-04 15:05:00,99.34,99.55,99.28,99.55,24678.0,92.3443,92.5395,92.2885,92.5395,24678.0
2020-05-04 15:10:00,99.55,99.95,99.53,99.94,35497.0,92.5395,92.9113,92.5209,92.9021,35497.0
2020-05-04 15:15:00,99.95,100.4,99.92,100.28,76402.0,92.9113,93.3297,92.8835,93.2181,76402.0
2020-05-04 15:20:00,100.28,100.51,100.16,100.25,109593.0,93.2181,93.4319,93.1066,93.1902,109593.0
2020-05-04 15:25:00,100.24,100.35,100.01,100.29,39018.0,93.1809,93.2832,92.9671,93.2274,39018.0
2020-05-04 15:30:00,100.28,100.35,100.04,100.19,38526.0,93.2181,93.2832,92.995,93.1344,38526.0
2020-05-04 15:35:00,100.19,100.24,99.66,99.83,148606.0,93.1344,93.1809,92.6418,92.7998,148606.0
2020-05-04 15:40:00,99.84,99.91,99.55,99.55,61257.0,92.8091,92.8742,92.5395,92.5395,61257.0
2020-05-04 15:45:00,99.53,99.69,99.31,99.44,47954.0,92.5209,92.6697,92.3164,92.4373,47954.0
2020-05-04 15:50:00,99.43,99.43,98.68,98.84,126879.0,92.428,92.428,91.7308,91.8795,126879.0
2020-05-04 15:55:00,98.84,99.03,98.68,98.7,259817.0,91.8795,92.0561,91.7308,91.7494,259817.0
2020-05-05 09:30:00,99.19,99.91,99.07,99.81,54066.0,92.2049,92.8742,92.0933,92.7812,54066.0
2020-05-05 09:35:00,99.81,99.81,98.88,98.98,13768.0,92.7812,92.7812,91.9167,92.0097,13768.0
2020-05-05 09:40:00,99.04,99.34,99.0,99.13,13240.0,92.0654,92.3443,92.0282,92.1491,13240.0
2020-05-05 09:45:00,99.12,99.65,99.12,99.57,12126.0,92.1398,92.6325,92.1398,92.5581,12126.0
2020-05-05 09:50:00,99.58,99.61,99.17,99.25,16855.0,92.5674,92.5953,92.1863,92.2606,16855.0
2020-05-05 09:55:00,99.2,99.47,99.17,99.47,17542.0,92.2142,92.4652,92.1863,92.4652,17542.0
2020-05-05 10:00:00,99.56,99.8,99.5,99.7,15560.0,92.5488,92.7719,92.493,92.679,15560.0
2020-05-05 10:05:00,99.7,99.88,99.69,99.76,18834.0,92.679,92.8463,92.6697,92.7347,18834.0
2020-05-05 10:10:00,99.74,99.74,99.5,99.5,26024.0,92.7161,92.7161,92.493,92.493,26024.0
2020-05-05 10:15:00,99.54,99.93,99.54,99.9,32596.0,92.5302,92.8928,92.5302,92.8649,32596.0
2020-05-05 10:20:00,99.93,100.03,99.84,99.89,21557.0,92.8928,92.9857,92.8091,92.8556,21557.0
2020-05-05 10:25:00,99.9,99.92,99.51,99.63,22608.0,92.8649,92.8835,92.5023,92.6139,22608.0
2020-05-05 10:30:00,99.63,99.63,99.36,99.48,20979.0,92.6139,92.6139,92.3629,92.4744,20979.0
2020-05-05 10:35:00,99.5,99.62,99.43,99.62,17281.0,92.493,92.6046,92.428,92.6046,17281.0
2020-05-05 10:40:00,99.62,99.68,99.54,99.61,17556.0,92.6046,92.6604,92.5302,92.5953,17556.0
2020-05-05 10:45:00,99.61,99.61,99.14,99.17,19289.0,92.5953,92.5953,92.1584,92.1863,19289.0
2020-05-05 10:50:00,99.19,99.44,99.15,99.41,18529.0,92.2049,92.4373,92.1677,92.4094,18529.0
2020-05-05 10:55:00,99.4,99.61,99.4,99.55,14587.0,92.4001,92.5953,92.4001,92.5395,14587.0
2020-05-05 11:00:00,99.56,99.68,99.52,99.6,17926.0,92.5488,92.6604,92.5116,92.586,17926.0
2020-05-05 11:05:00,99.6,99.99,99.55,99.92,25790.0,92.586,92.9485,92.5395,92.8835,25790.0
2020-05-05 11:10:00,99.92,99.97,99.8,99.81,18338.0,92.8835,92.9299,92.7719,92.7812,18338.0
2020-05-05 11:15:00,99.79,99.84,99.52,99.79,18127.0,92.7626,92.8091,92.5116,92.7626,18127.0
2020-05-05 11:20:00,99.79,100.11,99.78,100.06,14654.0,92.7626,93.0601,92.7533,93.0136,14654.0
2020-05-05 11:25:00,100.07,100.07,99.94,99.98,12333.0,93.0229,93.0229,92.9021,92.9392,12333.0
2020-05-05 11:30:00,99.98,100.14,99.98,100.03,14141.0,92.9392,93.088,92.9392,92.9857,14141.0
2020-05-05 11:35:00,100.03,100.2,99.93,100.06,17841.0,92.9857,93.1437,92.8928,93.0136,17841.0
2020-05-05 11:40:00,100.07,100.22,100.05,100.14,11511.0,93.0229,93.1623,93.0043,93.088,11511.0
2020-05-05 11:45:00,100.13,100.21,100.11,100.2,14009.0,93.0787,93.153,93.0601,93.1437,14009.0
2020-05-05 11:50:00,100.19,100.22,99.97,99.97,17509.0,93.1344,93.1623,92.9299,92.9299,17509.0
2020-05-05 11:55:00,99.98,100.06,99.94,100.05,10526.0,92.9392,93.0136,92.9021,93.0043,10526.0
2020-05-05 12:00:00,100.06,100.4,100.06,100.38,20269.0,93.0136,93.3297,93.0136,93.3111,20269.0
2020-05-05 12:05:00,100.38,100.53,100.37,100.49,13693.0,93.3111,93.4505,93.3018,93.4133,13693.0
2020-05-05 12:10:00,100.49,100.53,100.42,100.44,12695.0,93.4133,93.4505,93.3482,93.3668,12695.0
2020-05-05 12:15:00,100.42,100.53,100.33,100.51,15923.0,93.3482,93.4505,93.2646,93.4319,15923.0
2020-05-05 12:20:00,100.51,100.63,100.49,100.51,26372.0,93.4319,93.5435,93.4133,93.4319,26372.0
2020-05-05 12:25:00,100.52,100.55,100.22,100.26,14575.0,93.4412,93.4691,93.1623,93.1995,14575.0
2020-05-05 12:30:00,100.23,100.41,100.21,100.3,16691.0,93.1716,93.339,93.153,93.2367,16691.0
2020-05-05 12:35:00,100.27,100.28,100.17,100.19,9720.0,93.2088,93.2181,93.1159,93.1344,9720.0
2020-05-05 12:40:00,100.17,100.24,100.16,100.22,17870.0,93.1159,93.1809,93.1066,93.1623,17870.0
2020-05-05 12:45:00,100.23,100.38,100.22,100.38,18125.0,93.1716,93.3111,93.1623,93.3111,18125.0
2020-05-05 12:50:00,100.4,100.45,100.28,100.37,22915.0,93.3297,93.3761,93.2181,93.3018,22915.0
2020-05-05 12:55:00,100.37,100.4,100.27,100.32,12386.0,93.3018,93.3297,93.2088,93.2553,12386.0
2020-05-05 13:00:00,100.31,100.38,100.31,100.34,17656.0,93.246,93.3111,93.246,93.2739,17656.0
2020-05-05 13:05:00,100.36,100.36,100.05,100.06,19897.0,93.2925,93.2925,93.0043,93.0136,19897.0
2020-05-05 13:10:00,100.07,100.28,100.05,100.25,15561.0,93.0229,93.2181,93.0043,93.1902,15561.0
2020-05-05 13:15:00,100.25,100.43,100.25,100.42,12495.0,93.1902,93.3575,93.1902,93.3482,12495.0
2020-05-05 13:20:00,100.42,100.59,100.36,100.53,39942.0,93.3482,93.5063,93.2925,93.4505,39942.0
2020-05-05 13:25:00,100.53,100.61,100.44,100.51,14067.0,93.4505,93.5249,93.3668,93.4319,14067.0
2020-05-05 13:30:00,100.52,100.74,100.52,100.74,13541.0,93.4412,93.6457,93.4412,93.6457,13541.0
2020-05-05 13:35:00,100.76,100.95,100.75,100.9,14088.0,93.6643,93.8409,93.655,93.7944,14088.0
2020-05-05 13:40:00,100.89,101.02,100.85,100.9,16296.0,93.7852,93.906,93.748,93.7944,16296.0
2020-05-05 13:45:00,100.9,100.98,100.88,100.95,16138.0,93.7944,93.8688,93.7759,93.8409,16138.0
2020-05-05 13:50:00,100.94,101.07,100.89,101.05,26232.0,93.8316,93.9525,93.7852,93.9339,26232.0
2020-05-05 13:55:00,101.06,101.18,101.06,101.18,25669.0,93.9432,94.0547,93.9432,94.0547,25669.0
2020-05-05 14:00:00,101.2,101.33,101.17,101.32,24168.0,94.0733,94.1942,94.0454,94.1849,24168.0
2020-05-05 14:05:00,101.3,101.4,101.24,101.4,19186.0,94.1663,94.2592,94.1105,94.2592,19186.0
2020-05-05 14:10:00,101.37,101.57,101.37,101.57,16545.0,94.2313,94.4173,94.2313,94.4173,16545.0
2020-05-05 14:15:00,101.58,101.58,101.38,101.52,57760.0,94.4266,94.4266,94.2406,94.3708,57760.0
2020-05-05 14:20:00,101.53,101.59,101.5,101.52,18749.0,94.3801,94.4359,94.3522,94.3708,18749.0
2020-05-05 14:25:00,101.51,101.58,101.51,101.57,9678.0,94.3615,94.4266,94.3615,94.4173,9678.0
2020-05-05 14:30:00,101.55,101.58,101.23,101.23,23158.0,94.3987,94.4266,94.1012,94.1012,23158.0
2020-05-05 14:35:00,101.24,101.25,101.12,101.18,10956.0,94.1105,94.1198,93.999,94.0547,10956.0
2020-05-05 14:40:00,101.18,101.27,101.14,101.27,15324.0,94.0547,94.1384,94.0175,94.1384,15324.0
2020-05-05 14:45:00,101.3,101.36,101.25,101.34,18169.0,94.1663,94.2221,94.1198,94.2035,18169.0
2020-05-05 14:50:00,101.34,101.44,101.34,101.4,15776.0,94.2035,94.2964,94.2035,94.2592,15776.0
2020-05-05 14:55:00,101.39,101.73,101.39,101.73,33482.0,94.2499,94.566,94.2499,94.566,33482.0
2020-05-05 15:00:00,101.75,101.79,101.61,101.75,27439.0,94.5846,94.6218,94.4544,94.5846,27439.0
2020-05-05 15:05:00,101.78,101.78,101.57,101.71,19745.0,94.6125,94.6125,94.4173,94.5474,19745.0
2020-05-05 15:10:00,101.7,101.71,101.65,101.7,15072.0,94.5381,94.5474,94.4916,94.5381,15072.0
2020-05-05 15:15:00,101.7,101.71,101.16,101.17,36815.0,94.5381,94.5474,94.0361,94.0454,36815.0
2020-05-05 15:20:00,101.18,101.22,101.1,101.14,38524.0,94.0547,94.0919,93.9804,94.0175,38524.0
2020-05-05 15:25:00,101.16,101.24,100.92,101.04,65910.0,94.0361,94.1105,93.813,93.9246,65910.0
2020-05-05 15:30:00,101.04,101.18,100.92,100.97,39910.0,93.9246,94.0547,93.813,93.8595,39910.0
2020-05-05 15:35:00,100.97,100.99,100.72,100.75,45945.0,93.8595,93.8781,93.6271,93.655,45945.0
2020-05-05 15:40:00,100.73,100.81,100.55,100.71,35646.0,93.6364,93.7108,93.4691,93.6178,35646.0
2020-05-05 15:45:00,100.71,100.76,100.39,100.46,43907.0,93.6178,93.6643,93.3204,93.3854,43907.0
2020-05-05 15:50:00,100.44,100.71,100.36,100.51,77931.0,93.3668,93.6178,93.2925,93.4319,77931.0
2020-05-05 15:55:00,100.53,100.53,100.25,100.26,125502.0,93.4505,93.4505,93.1902,93.1995,125502.0
2020-05-06 09:30:00,101.16,101.39,100.88,100.88,26727.0,94.0361,94.2499,93.7759,93.7759,26727.0
2020-05-06 09:35:00,100.91,101.01,100.17,100.24,10376.0,93.8037,93.8967,93.1159,93.1809,10376.0
2020-05-06 09:40:00,100.28,100.34,99.72,99.86,14176.0,93.2181,93.2739,92.6975,92.8277,14176.0
2020-05-06 09:45:00,99.96,100.36,99.87,100.26,25279.0,92.9206,93.2925,92.837,93.1995,25279.0
2020-05-06 09:50:00,100.2,100.23,99.51,99.51,32689.0,93.1437,93.1716,92.5023,92.5023,32689.0
2020-05-06 09:55:00,99.4,99.62,99.29,99.37,15520.0,92.4001,92.6046,92.2978,92.3722,15520.0
2020-05-06 10:00:00,99.42,99.61,99.05,99.05,9694.0,92.4187,92.5953,92.0747,92.0747,9694.0
2020-05-06 10:05:00,98.99,99.48,98.98,99.01,15453.0,92.019,92.4744,92.0097,92.0375,15453.0
2020-05-06 10:10:00,99.06,99.44,98.88,99.44,13604.0,92.084,92.4373,91.9167,92.4373,13604.0
2020-05-06 10:15:00,99.44,99.9,99.41,99.83,19577.0,92.4373,92.8649,92.4094,92.7998,19577.0
2020-05-06 10:20:00,99.78,100.14,99.69,100.08,17620.0,92.7533,93.088,92.6697,93.0322,17620.0
2020-05-06 10:25:00,100.12,100.44,100.1,100.14,21340.0,93.0694,93.3668,93.0508,93.088,21340.0
2020-05-06 10:30:00,100.16,100.35,99.9,99.93,13005.0,93.1066,93.2832,92.8649,92.8928,13005.0
2020-05-06 10:35:00,99.9,99.97,99.64,99.77,12122.0,92.8649,92.9299,92.6232,92.744,12122.0
2020-05-06 10:40:00,99.83,100.08,99.83,100.06,27269.0,92.7998,93.0322,92.7998,93.0136,27269.0
2020-05-06 10:45:00,100.05,100.5,100.03,100.44,10091.0,93.0043,93.4226,92.9857,93.3668,10091.0
2020-05-06 10:50:00,100.45,100.55,100.37,100.44,9209.0,93.3761,93.4691,93.3018,93.3668,9209.0
2020-05-06 10:55:00,100.42,100.53,100.34,100.4,10224.0,93.3482,93.4505,93.2739,93.3297,10224.0
2020-05-06 11:00:00,100.48,100.59,100.41,100.5,16586.0,93.404,93.5063,93.339,93.4226,16586.0
2020-05-06 11:05:00,100.49,100.56,100.23,100.3,17151.0,93.4133,93.4784,93.1716,93.2367,17151.0
2020-05-06 11:10:00,100.33,100.37,99.87,99.95,13128.0,93.2646,93.3018,92.837,92.9113,13128.0
2020-05-06 11:15:00,99.95,99.99,99.83,99.91,7451.0,92.9113,92.9485,92.7998,92.8742,7451.0
2020-05-06 11:20:00,99.91,99.95,99.61,99.66,7831.0,92.8742,92.9113,92.5953,92.6418,7831.0
2020-05-06 11:25:00,99.61,99.78,99.55,99.75,10425.0,92.5953,92.7533,92.5395,92.7254,10425.0
2020-05-06 11:30:00,99.74,99.82,99.71,99.72,6950.0,92.7161,92.7905,92.6882,92.6975,6950.0
2020-05-06 11:35:00,99.7,100.03,99.7,99.87,14251.0,92.679,92.9857,92.679,92.837,14251.0
2020-05-06 11:40:00,99.9,99.9,99.58,99.61,7210.0,92.8649,92.8649,92.5674,92.5953,7210.0
2020-05-06 11:45:00,99.61,99.62,99.3,99.41,13110.0,92.5953,92.6046,92.3071,92.4094,13110.0
2020-05-06 11:50:00,99.38,99.38,99.21,99.35,9933.0,92.3815,92.3815,92.2235,92.3536,9933.0
2020-05-06 11:55:00,99.32,99.66,99.32,99.66,5039.0,92.3257,92.6418,92.3257,92.6418,5039.0
2020-05-06 12:00:00,99.65,99.73,99.58,99.71,6008.0,92.6325,92.7068,92.5674,92.6882,6008.0
2020-05-06 12:05:00,99.68,99.72,99.48,99.58,6494.0,92.6604,92.6975,92.4744,92.5674,6494.0
2020-05-06 12:10:00,99.54,99.6,99.46,99.54,6099.0,92.5302,92.586,92.4559,92.5302,6099.0
2020-05-06 12:15:00,99.57,99.65,99.52,99.62,9297.0,92.5581,92.6325,92.5116,92.6046,9297.0
2020-05-06 12:20:00,99.61,99.61,99.47,99.53,5756.0,92.5953,92.5953,92.4652,92.5209,5756.0
2020-05-06 12:25:00,99.56,99.64,99.42,99.6,5720.0,92.5488,92.6232,92.4187,92.586,5720.0
2020-05-06 12:30:00,99.67,99.73,99.61,99.67,6564.0,92.6511,92.7068,92.5953,92.6511,6564.0
2020-05-06 12:35:00,99.69,99.82,99.63,99.76,5796.0,92.6697,92.7905,92.6139,92.7347,5796.0
2020-05-06 12:40:00,99.73,99.76,99.65,99.73,4088.0,92.7068,92.7347,92.6325,92.7068,4088.0
2020-05-06 12:45:00,99.75,99.86,99.73,99.77,5773.0,92.7254,92.8277,92.7068,92.744,5773.0
2020-05-06 12:50:00,99.79,99.94,99.78,99.89,5706.0,92.7626,92.9021,92.7533,92.8556,5706.0
2020-05-06 12:55:00,99.85,99.9,99.71,99.74,7340.0,92.8184,92.8649,92.6882,92.7161,7340.0
2020-05-06 13:00:00,99.77,99.79,99.59,99.66,8083.0,92.744,92.7626,92.5767,92.6418,8083.0
2020-05-06 13:05:00,99.64,99.75,99.62,99.67,6425.0,92.6232,92.7254,92.6046,92.6511,6425.0
2020-05-06 13:10:00,99.66,99.76,99.64,99.74,4367.0,92.6418,92.7347,92.6232,92.7161,4367.0
2020-05-06 13:15:00,99.77,99.77,99.68,99.75,8572.0,92.744,92.744,92.6604,92.7254,8572.0
2020-05-06 13:20:00,99.76,99.78,99.46,99.58,6790.0,92.7347,92.7533,92.4559,92.5674,6790.0
2020-05-06 13:25:00,99.6,99.74,99.56,99.69,6321.0,92.586,92.7161,92.5488,92.6697,6321.0
2020-05-06 13:30:00,99.71,99.76,99.68,99.71,3919.0,92.6882,92.7347,92.6604,92.6882,3919.0
2020-05-06 13:35:00,99.7,99.85,99.68,99.84,5490.0,92.679,92.8184,92.6604,92.8091,5490.0
2020-05-06 13:40:00,99.83,99.84,99.8,99.81,4900.0,92.7998,92.8091,92.7719,92.7812,4900.0
2020-05-06 13:45:00,99.82,99.92,99.77,99.8,6298.0,92.7905,92.8835,92.744,92.7719,6298.0
2020-05-06 13:50:00,99.82,99.93,99.8,99.82,4473.0,92.7905,92.8928,92.7719,92.7905,4473.0
2020-05-06 13:55:00,99.86,99.86,99.72,99.79,9888.0,92.8277,92.8277,92.6975,92.7626,9888.0
2020-05-06 14:00:00,99.76,99.76,99.52,99.59,7780.0,92.7347,92.7347,92.5116,92.5767,7780.0
2020-05-06 14:05:00,99.55,99.56,99.33,99.34,7099.0,92.5395,92.5488,92.335,92.3443,7099.0
2020-05-06 14:10:00,99.31,99.39,99.09,99.16,8894.0,92.3164,92.3908,92.1119,92.177,8894.0
2020-05-06 14:15:00,99.19,99.34,99.19,99.22,9634.0,92.2049,92.3443,92.2049,92.2328,9634.0
2020-05-06 14:20:00,99.24,99.36,99.24,99.32,5291.0,92.2513,92.3629,92.2513,92.3257,5291.0
2020-05-06 14:25:00,99.29,99.36,99.14,99.16,9820.0,92.2978,92.3629,92.1584,92.177,9820.0
2020-05-06 14:30:00,99.12,99.43,99.02,99.39,8819.0,92.1398,92.428,92.0468,92.3908,8819.0
2020-05-06 14:35:00,99.37,99.42,99.33,99.37,4502.0,92.3722,92.4187,92.335,92.3722,4502.0
2020-05-06 14:40:00,99.38,99.42,99.21,99.38,9937.0,92.3815,92.4187,92.2235,92.3815,9937.0
2020-05-06 14:45:00,99.37,99.48,99.36,99.44,7252.0,92.3722,92.4744,92.3629,92.4373,7252.0
2020-05-06 14:50:00,99.42,99.5,99.4,99.48,6850.0,92.4187,92.493,92.4001,92.4744,6850.0
2020-05-06 14:55:00,99.49,99.5,99.16,99.17,8800.0,92.4837,92.493,92.177,92.1863,8800.0
2020-05-06 15:00:00,99.23,99.24,99.0,99.07,14255.0,92.2421,92.2513,92.0282,92.0933,14255.0
2020-05-06 15:05:00,99.09,99.42,99.08,99.39,12975.0,92.1119,92.4187,92.1026,92.3908,12975.0
2020-05-06 15:10:00,99.37,99.42,99.29,99.4,12324.0,92.3722,92.4187,92.2978,92.4001,12324.0
2020-05-06 15:15:00,99.37,99.48,99.32,99.48,14083.0,92.3722,92.4744,92.3257,92.4744,14083.0
2020-05-06 15:20:00,99.46,99.61,99.45,99.51,15700.0,92.4559,92.5953,92.4466,92.5023,15700.0
2020-05-06 15:25:00,99.53,99.6,99.37,99.41,18172.0,92.5209,92.586,92.3722,92.4094,18172.0
2020-05-06 15:30:00,99.4,99.4,98.89,98.9,29791.0,92.4001,92.4001,91.926,91.9353,29791.0
2020-05-06 15:35:00,98.9,99.01,98.77,99.01,27352.0,91.9353,92.0375,91.8144,92.0375,27352.0
2020-05-06 15:40:00,99.01,99.17,98.84,99.16,37433.0,92.0375,92.1863,91.8795,92.177,37433.0
2020-05-06 15:45:00,99.14,99.16,98.74,98.76,44791.0,92.1584,92.177,91.7866,91.8051,44791.0
2020-05-06 15:50:00,98.75,99.28,98.64,99.24,102963.0,91.7959,92.2885,91.6936,92.2513,102963.0
2020-05-06 15:55:00,99.21,99.24,98.83,98.83,82278.0,92.2235,92.2513,91.8702,91.8702,82278.0
2020-05-07 09:30:00,99.87,100.76,99.87,100.7,22252.0,92.837,93.6643,92.837,93.6085,22252.0
2020-05-07 09:35:00,100.73,100.88,100.37,100.87,13648.0,93.6364,93.7759,93.3018,93.7666,13648.0
2020-05-07 09:40:00,100.87,101.33,100.52,100.59,14640.0,93.7666,94.1942,93.4412,93.5063,14640.0
2020-05-07 09:45:00,100.68,100.94,100.62,100.74,13187.0,93.5899,93.8316,93.5342,93.6457,13187.0
2020-05-07 09:50:00,100.7,101.29,100.7,101.29,9064.0,93.6085,94.157,93.6085,94.157,9064.0
2020-05-07 09:55:00,101.35,101.59,101.24,101.55,26077.0,94.2128,94.4359,94.1105,94.3987,26077.0
2020-05-07 10:00:00,101.58,101.66,101.44,101.58,17578.0,94.4266,94.5009,94.2964,94.4266,17578.0
2020-05-07 10:05:00,101.58,101.61,101.41,101.61,15031.0,94.4266,94.4544,94.2685,94.4544,15031.0
2020-05-07 10:10:00,101.58,101.64,101.47,101.54,18588.0,94.4266,94.4823,94.3243,94.3894,18588.0
2020-05-07 10:15:00,101.53,101.85,101.46,101.75,16669.0,94.3801,94.6775,94.315,94.5846,16669.0
2020-05-07 10:20:00,101.75,101.82,101.59,101.76,23150.0,94.5846,94.6497,94.4359,94.5939,23150.0
2020-05-07 10:25:00,101.73,101.88,101.65,101.76,10818.0,94.566,94.7054,94.4916,94.5939,10818.0
2020-05-07 10:30:00,101.78,101.84,101.61,101.71,14709.0,94.6125,94.6683,94.4544,94.5474,14709.0
2020-05-07 10:35:00,101.72,101.77,101.59,101.62,9350.0,94.5567,94.6032,94.4359,94.4637,9350.0
2020-05-07 10:40:00,101.63,102.05,101.62,101.91,16628.0,94.473,94.8635,94.4637,94.7333,16628.0
2020-05-07 10:45:00,101.92,101.95,101.58,101.66,13550.0,94.7426,94.7705,94.4266,94.5009,13550.0
2020-05-07 10:50:00,101.67,101.75,101.58,101.7,7554.0,94.5102,94.5846,94.4266,94.5381,7554.0
2020-05-07 10:55:00,101.8,101.82,101.55,101.56,20964.0,94.6311,94.6497,94.3987,94.408,20964.0
2020-05-07 11:00:00,101.56,101.68,101.44,101.68,11633.0,94.408,94.5195,94.2964,94.5195,11633.0
2020-05-07 11:05:00,101.65,101.93,101.63,101.82,8881.0,94.4916,94.7519,94.473,94.6497,8881.0
2020-05-07 11:10:00,101.79,102.07,101.76,102.02,11706.0,94.6218,94.8821,94.5939,94.8356,11706.0
2020-05-07 11:15:00,102.05,102.06,101.62,101.7,15864.0,94.8635,94.8728,94.4637,94.5381,15864.0
2020-05-07 11:20:00,101.69,101.69,101.49,101.63,28149.0,94.5288,94.5288,94.3429,94.473,28149.0
2020-05-07 11:25:00,101.59,101.67,101.26,101.37,9336.0,94.4359,94.5102,94.1291,94.2313,9336.0
2020-05-07 11:30:00,101.3,101.38,101.14,101.27,12078.0,94.1663,94.2406,94.0175,94.1384,12078.0
2020-05-07 11:35:00,101.27,101.3,101.01,101.04,8569.0,94.1384,94.1663,93.8967,93.9246,8569.0
2020-05-07 11:40:00,101.05,101.72,101.04,101.59,10995.0,93.9339,94.5567,93.9246,94.4359,10995.0
2020-05-07 11:45:00,101.6,101.7,101.52,101.54,13111.0,94.4452,94.5381,94.3708,94.3894,13111.0
2020-05-07 11:50:00,101.51,101.61,101.25,101.61,19893.0,94.3615,94.4544,94.1198,94.4544,19893.0
2020-05-07 11:55:00,101.55,101.79,101.44,101.78,33978.0,94.3987,94.6218,94.2964,94.6125,33978.0
2020-05-07 12:00:00,101.8,101.9,101.5,101.5,17637.0,94.6311,94.724,94.3522,94.3522,17637.0
2020-05-07 12:05:00,101.47,101.68,101.47,101.56,7402.0,94.3243,94.5195,94.3243,94.408,7402.0
2020-05-07 12:10:00,101.54,101.54,101.26,101.26,16937.0,94.3894,94.3894,94.1291,94.1291,16937.0
2020-05-07 12:15:00,101.26,101.5,101.26,101.42,13777.0,94.1291,94.3522,94.1291,94.2778,13777.0
2020-05-07 12:20:00,101.42,101.49,101.36,101.49,13125.0,94.2778,94.3429,94.2221,94.3429,13125.0
2020-05-07 12:25:00,101.52,101.71,101.49,101.53,11836.0,94.3708,94.5474,94.3429,94.3801,11836.0
2020-05-07 12:30:00,101.52,101.62,101.52,101.6,4787.0,94.3708,94.4637,94.3708,94.4452,4787.0
2020-05-07 12:35:00,101.6,101.72,101.52,101.53,8607.0,94.4452,94.5567,94.3708,94.3801,8607.0
2020-05-07 12:40:00,101.51,101.55,101.44,101.53,8151.0,94.3615,94.3987,94.2964,94.3801,8151.0
2020-05-07 12:45:00,101.52,101.58,101.41,101.49,7689.0,94.3708,94.4266,94.2685,94.3429,7689.0
2020-05-07 12:50:00,101.46,101.58,101.23,101.23,8436.0,94.315,94.4266,94.1012,94.1012,8436.0
2020-05-07 12:55:00,101.25,101.3,101.14,101.27,13300.0,94.1198,94.1663,94.0175,94.1384,13300.0
2020-05-07 13:00:00,101.26,101.53,101.24,101.53,5942.0,94.1291,94.3801,94.1105,94.3801,5942.0
2020-05-07 13:05:00,101.54,101.74,101.51,101.74,6763.0,94.3894,94.5753,94.3615,94.5753,6763.0
2020-05-07 13:10:00,101.73,101.88,101.7,101.8,12104.0,94.566,94.7054,94.5381,94.6311,12104.0
2020-05-07 13:15:00,101.79,101.95,101.7,101.91,8601.0,94.6218,94.7705,94.5381,94.7333,8601.0
2020-05-07 13:20:00,101.91,102.01,101.87,101.87,7430.0,94.7333,94.8263,94.6961,94.6961,7430.0
2020-05-07 13:25:00,101.87,101.88,101.64,101.67,9374.0,94.6961,94.7054,94.4823,94.5102,9374.0
2020-05-07 13:30:00,101.69,101.72,101.62,101.7,8054.0,94.5288,94.5567,94.4637,94.5381,8054.0
2020-05-07 13:35:00,101.71,101.75,101.56,101.66,9528.0,94.5474,94.5846,94.408,94.5009,9528.0
2020-05-07 13:40:00,101.68,101.85,101.63,101.85,9427.0,94.5195,94.6775,94.473,94.6775,9427.0
2020-05-07 13:45:00,101.87,101.89,101.8,101.81,10862.0,94.6961,94.7147,94.6311,94.6404,10862.0
2020-05-07 13:50:00,101.81,101.84,101.57,101.6,9646.0,94.6404,94.6683,94.4173,94.4452,9646.0
2020-05-07 13:55:00,101.6,101.72,101.59,101.7,7365.0,94.4452,94.5567,94.4359,94.5381,7365.0
2020-05-07 14:00:00,101.66,101.66,101.42,101.48,9805.0,94.5009,94.5009,94.2778,94.3336,9805.0
2020-05-07 14:05:00,101.48,101.57,101.44,101.5,5563.0,94.3336,94.4173,94.2964,94.3522,5563.0
2020-05-07 14:10:00,101.52,101.66,101.51,101.58,7755.0,94.3708,94.5009,94.3615,94.4266,7755.0
2020-05-07 14:15:00,101.57,101.6,101.37,101.39,10411.0,94.4173,94.4452,94.2313,94.2499,10411.0
2020-05-07 14:20:00,101.39,101.39,101.2,101.23,11302.0,94.2499,94.2499,94.0733,94.1012,11302.0
2020-05-07 14:25:00,101.21,101.3,101.09,101.11,15500.0,94.0826,94.1663,93.9711,93.9897,15500.0
2020-05-07 14:30:00,101.13,101.28,101.12,101.2,9798.0,94.0083,94.1477,93.999,94.0733,9798.0
2020-05-07 14:35:00,101.2,101.46,101.2,101.4,8342.0,94.0733,94.315,94.0733,94.2592,8342.0
2020-05-07 14:40:00,101.39,101.4,101.24,101.33,12595.0,94.2499,94.2592,94.1105,94.1942,12595.0
2020-05-07 14:45:00,101.33,101.4,101.24,101.4,13080.0,94.1942,94.2592,94.1105,94.2592,13080.0
2020-05-07 14:50:00,101.39,101.49,101.25,101.48,9608.0,94.2499,94.3429,94.1198,94.3336,9608.0
2020-05-07 14:55:00,101.46,101.5,101.34,101.5,9214.0,94.315,94.3522,94.2035,94.3522,9214.0
2020-05-07 15:00:00,101.47,101.51,101.19,101.47,19797.0,94.3243,94.3615,94.064,94.3243,19797.0
2020-05-07 15:05:00,101.46,101.6,101.46,101.54,8878.0,94.315,94.4452,94.315,94.3894,8878.0
2020-05-07 15:10:00,101.51,101.55,101.37,101.41,18148.0,94.3615,94.3987,94.2313,94.2685,18148.0
2020-05-07 15:15:00,101.38,101.4,101.09,101.36,21077.0,94.2406,94.2592,93.9711,94.2221,21077.0
2020-05-07 15:20:00,101.36,101.49,101.32,101.45,16760.0,94.2221,94.3429,94.1849,94.3057,16760.0
2020-05-07 15:25:00,101.46,101.55,101.44,101.49,20578.0,94.315,94.3987,94.2964,94.3429,20578.0
2020-05-07 15:30:00,101.53,101.58,101.22,101.39,24335.0,94.3801,94.4266,94.0919,94.2499,24335.0
2020-05-07 15:35:00,101.41,101.55,101.37,101.4,22816.0,94.2685,94.3987,94.2313,94.2592,22816.0
2020-05-07 15:40:00,101.4,101.58,101.39,101.54,27631.0,94.2592,94.4266,94.2499,94.3894,27631.0
2020-05-07 15:45:00,101.56,101.82,101.53,101.63,31386.0,94.408,94.6497,94.3801,94.473,31386.0
2020-05-07 15:50:00,101.53,101.83,101.51,101.62,54534.0,94.3801,94.659,94.3615,94.4637,54534.0
2020-05-07 15:55:00,101.58,101.72,101.54,101.7,87182.0,94.4266,94.5567,94.3894,94.5381,87182.0
2020-05-08 09:30:00,102.62,102.86,102.0,102.43,22432.0,95.3933,95.6164,94.817,95.2167,22432.0
2020-05-08 09:35:00,102.26,102.27,101.5,101.79,8589.0,95.0587,95.068,94.3522,94.6218,8589.0
2020-05-08 09:40:00,101.91,102.1,101.69,102.1,18170.0,94.7333,94.9099,94.5288,94.9099,18170.0
2020-05-08 09:45:00,102.04,102.49,102.04,102.25,7499.0,94.8542,95.2725,94.8542,95.0494,7499.0
2020-05-08 09:50:00,102.26,102.54,102.25,102.38,7794.0,95.0587,95.319,95.0494,95.1702,7794.0
2020-05-08 09:55:00,102.39,102.81,102.39,102.73,16854.0,95.1795,95.5699,95.1795,95.4956,16854.0
2020-05-08 10:00:00,102.73,102.89,102.67,102.73,6168.0,95.4956,95.6443,95.4398,95.4956,6168.0
2020-05-08 10:05:00,102.7,102.8,102.55,102.55,8980.0,95.4677,95.5606,95.3283,95.3283,8980.0
2020-05-08 10:10:00,102.55,102.62,102.41,102.5,8571.0,95.3283,95.3933,95.1981,95.2818,8571.0
2020-05-08 10:15:00,102.55,102.59,102.34,102.36,7913.0,95.3283,95.3654,95.133,95.1516,7913.0
2020-05-08 10:20:00,102.38,102.39,101.97,102.06,9983.0,95.1702,95.1795,94.7891,94.8728,9983.0
2020-05-08 10:25:00,102.06,102.12,101.78,101.78,12719.0,94.8728,94.9285,94.6125,94.6125,12719.0
2020-05-08 10:30:00,101.85,102.07,101.73,102.05,8899.0,94.6775,94.8821,94.566,94.8635,8899.0
2020-05-08 10:35:00,102.02,102.22,101.99,102.22,5254.0,94.8356,95.0215,94.8077,95.0215,5254.0
2020-05-08 10:40:00,102.22,102.28,102.12,102.13,11532.0,95.0215,95.0773,94.9285,94.9378,11532.0
2020-05-08 10:45:00,102.15,102.43,102.13,102.43,4736.0,94.9564,95.2167,94.9378,95.2167,4736.0
2020-05-08 10:50:00,102.39,102.48,102.28,102.31,5825.0,95.1795,95.2632,95.0773,95.1052,5825.0
2020-05-08 10:55:00,102.29,102.5,102.2,102.39,9398.0,95.0866,95.2818,95.0029,95.1795,9398.0
2020-05-08 11:00:00,102.38,102.43,102.1,102.18,11604.0,95.1702,95.2167,94.9099,94.9843,11604.0
2020-05-08 11:05:00,102.2,102.45,102.2,102.39,11046.0,95.0029,95.2353,95.0029,95.1795,11046.0
2020-05-08 11:10:00,102.4,102.48,102.36,102.39,9085.0,95.1888,95.2632,95.1516,95.1795,9085.0
2020-05-08 11:15:00,102.41,102.62,102.41,102.6,7218.0,95.1981,95.3933,95.1981,95.3747,7218.0
2020-05-08 11:20:00,102.58,102.81,102.53,102.77,5329.0,95.3561,95.5699,95.3097,95.5328,5329.0
2020-05-08 11:25:00,102.76,102.81,102.73,102.81,6520.0,95.5235,95.5699,95.4956,95.5699,6520.0
2020-05-08 11:30:00,102.79,102.91,102.78,102.8,7146.0,95.5514,95.6629,95.5421,95.5606,7146.0
2020-05-08 11:35:00,102.83,102.86,102.75,102.85,5188.0,95.5885,95.6164,95.5142,95.6071,5188.0
2020-05-08 11:40:00,102.86,102.97,102.8,102.94,6632.0,95.6164,95.7187,95.5606,95.6908,6632.0
2020-05-08 11:45:00,102.96,103.0,102.73,102.73,18544.0,95.7094,95.7466,95.4956,95.4956,18544.0
2020-05-08 11:50:00,102.76,102.76,102.48,102.55,5808.0,95.5235,95.5235,95.2632,95.3283,5808.0
2020-05-08 11:55:00,102.55,102.64,102.53,102.56,5914.0,95.3283,95.4119,95.3097,95.3375,5914.0
2020-05-08 12:00:00,102.57,102.68,102.51,102.55,5845.0,95.3468,95.4491,95.2911,95.3283,5845.0
2020-05-08 12:05:00,102.57,102.76,102.57,102.63,5884.0,95.3468,95.5235,95.3468,95.4026,5884.0
2020-05-08 12:10:00,102.66,102.7,102.64,102.64,9173.0,95.4305,95.4677,95.4119,95.4119,9173.0
2020-05-08 12:15:00,102.65,102.7,102.52,102.68,3717.0,95.4212,95.4677,95.3004,95.4491,3717.0
2020-05-08 12:20:00,102.7,102.77,102.68,102.77,10802.0,95.4677,95.5328,95.4491,95.5328,10802.0
2020-05-08 12:25:00,102.77,102.83,102.7,102.82,5498.0,95.5328,95.5885,95.4677,95.5792,5498.0
2020-05-08 12:30:00,102.86,102.91,102.85,102.87,6247.0,95.6164,95.6629,95.6071,95.6257,6247.0
2020-05-08 12:35:00,102.87,102.87,102.77,102.79,4288.0,95.6257,95.6257,95.5328,95.5514,4288.0
2020-05-08 12:40:00,102.79,102.79,102.69,102.69,5679.0,95.5514,95.5514,95.4584,95.4584,5679.0
2020-05-08 12:45:00,102.72,102.82,102.69,102.76,6327.0,95.4863,95.5792,95.4584,95.5235,6327.0
2020-05-08 12:50:00,102.77,102.93,102.77,102.9,6361.0,95.5328,95.6815,95.5328,95.6536,6361.0
2020-05-08 12:55:00,102.9,102.93,102.86,102.93,7716.0,95.6536,95.6815,95.6164,95.6815,7716.0
2020-05-08 13:00:00,102.95,103.0,102.95,102.98,6247.0,95.7001,95.7466,95.7001,95.728,6247.0
2020-05-08 13:05:00,102.97,102.97,102.72,102.82,15028.0,95.7187,95.7187,95.4863,95.5792,15028.0
2020-05-08 13:10:00,102.83,103.02,102.83,103.02,6918.0,95.5885,95.7652,95.5885,95.7652,6918.0
2020-05-08 13:15:00,102.99,102.99,102.85,102.98,8557.0,95.7373,95.7373,95.6071,95.728,8557.0
2020-05-08 13:20:00,102.97,103.04,102.94,103.01,8100.0,95.7187,95.7837,95.6908,95.7559,8100.0
2020-05-08 13:25:00,103.09,103.22,103.07,103.22,10840.0,95.8302,95.9511,95.8116,95.9511,10840.0
2020-05-08 13:30:00,103.25,103.27,103.11,103.17,14525.0,95.979,95.9975,95.8488,95.9046,14525.0
2020-05-08 13:35:00,103.13,103.15,103.04,103.1,11313.0,95.8674,95.886,95.7837,95.8395,11313.0
2020-05-08 13:40:00,103.1,103.26,103.07,103.18,21278.0,95.8395,95.9883,95.8116,95.9139,21278.0
2020-05-08 13:45:00,103.18,103.3,103.18,103.3,9920.0,95.9139,96.0254,95.9139,96.0254,9920.0
2020-05-08 13:50:00,103.31,103.37,103.22,103.27,13878.0,96.0347,96.0905,95.9511,95.9975,13878.0
2020-05-08 13:55:00,103.27,103.39,103.27,103.39,10436.0,95.9975,96.1091,95.9975,96.1091,10436.0
2020-05-08 14:00:00,103.39,103.47,103.36,103.37,15293.0,96.1091,96.1835,96.0812,96.0905,15293.0
2020-05-08 14:05:00,103.38,103.61,103.38,103.56,12070.0,96.0998,96.3136,96.0998,96.2671,12070.0
2020-05-08 14:10:00,103.52,103.57,103.49,103.57,11990.0,96.2299,96.2764,96.2021,96.2764,11990.0
2020-05-08 14:15:00,103.57,103.77,103.57,103.69,14102.0,96.2764,96.4623,96.2764,96.388,14102.0
2020-05-08 14:20:00,103.69,103.78,103.67,103.78,13356.0,96.388,96.4716,96.3694,96.4716,13356.0
2020-05-08 14:25:00,103.76,103.81,103.59,103.64,14997.0,96.453,96.4995,96.295,96.3415,14997.0
2020-05-08 14:30:00,103.64,103.66,103.52,103.58,12786.0,96.3415,96.3601,96.2299,96.2857,12786.0
2020-05-08 14:35:00,103.61,103.61,103.45,103.47,9924.0,96.3136,96.3136,96.1649,96.1835,9924.0
2020-05-08 14:40:00,103.46,103.51,103.36,103.51,9661.0,96.1742,96.2206,96.0812,96.2206,9661.0
2020-05-08 14:45:00,103.53,103.56,103.4,103.41,14855.0,96.2392,96.2671,96.1184,96.1277,14855.0
2020-05-08 14:50:00,103.45,103.45,103.28,103.33,25179.0,96.1649,96.1649,96.0068,96.0533,25179.0
2020-05-08 14:55:00,103.36,103.48,103.31,103.42,17904.0,96.0812,96.1928,96.0347,96.137,17904.0
2020-05-08 15:00:00,103.42,103.74,103.33,103.71,11558.0,96.137,96.4344,96.0533,96.4066,11558.0
2020-05-08 15:05:00,103.68,103.68,103.51,103.53,9559.0,96.3787,96.3787,96.2206,96.2392,9559.0
2020-05-08 15:10:00,103.52,103.57,103.37,103.41,9671.0,96.2299,96.2764,96.0905,96.1277,9671.0
2020-05-08 15:15:00,103.43,103.51,103.36,103.51,15211.0,96.1463,96.2206,96.0812,96.2206,15211.0
2020-05-08 15:20:00,103.48,103.51,103.39,103.44,15182.0,96.1928,96.2206,96.1091,96.1556,15182.0
2020-05-08 15:25:00,103.43,103.5,103.4,103.46,13729.0,96.1463,96.2114,96.1184,96.1742,13729.0
2020-05-08 15:30:00,103.49,103.69,103.43,103.63,15004.0,96.2021,96.388,96.1463,96.3322,15004.0
2020-05-08 15:35:00,103.62,103.71,103.61,103.68,15400.0,96.3229,96.4066,96.3136,96.3787,15400.0
2020-05-08 15:40:00,103.66,103.82,103.66,103.82,18918.0,96.3601,96.5088,96.3601,96.5088,18918.0
2020-05-08 15:45:00,103.82,103.9,103.68,103.8,25862.0,96.5088,96.5832,96.3787,96.4902,25862.0
2020-05-08 15:50:00,103.84,103.97,103.68,103.87,53291.0,96.5274,96.6483,96.3787,96.5553,53291.0
2020-05-08 15:55:00,103.86,104.01,103.78,104.01,113239.0,96.546,96.6854,96.4716,96.6854,113239.0
2020-05-11 09:30:00,103.15,103.42,102.87,103.2,30620.0,95.886,96.137,95.6257,95.9325,30620.0
2020-05-11 09:35:00,103.21,103.94,103.1,103.81,10024.0,95.9418,96.6204,95.8395,96.4995,10024.0
2020-05-11 09:40:00,103.82,104.27,103.82,104.2,14213.0,96.5088,96.9271,96.5088,96.8621,14213.0
2020-05-11 09:45:00,104.22,104.36,104.09,104.23,15274.0,96.8806,97.0108,96.7598,96.8899,15274.0
2020-05-11 09:50:00,104.23,104.38,103.91,103.95,11760.0,96.8899,97.0294,96.5925,96.6297,11760.0
2020-05-11 09:55:00,103.94,103.99,103.73,103.8,14588.0,96.6204,96.6668,96.4252,96.4902,14588.0
2020-05-11 10:00:00,103.8,104.0,103.62,103.95,16438.0,96.4902,96.6761,96.3229,96.6297,16438.0
2020-05-11 10:05:00,104.0,104.07,103.8,103.84,20344.0,96.6761,96.7412,96.4902,96.5274,20344.0
2020-05-11 10:10:00,103.82,103.82,103.39,103.39,16969.0,96.5088,96.5088,96.1091,96.1091,16969.0
2020-05-11 10:15:00,103.43,103.43,103.15,103.37,19571.0,96.1463,96.1463,95.886,96.0905,19571.0
2020-05-11 10:20:00,103.38,103.59,103.35,103.51,31230.0,96.0998,96.295,96.0719,96.2206,31230.0
2020-05-11 10:25:00,103.49,103.68,103.39,103.64,28321.0,96.2021,96.3787,96.1091,96.3415,28321.0
2020-05-11 10:30:00,103.64,104.15,103.55,104.15,10863.0,96.3415,96.8156,96.2578,96.8156,10863.0
2020-05-11 10:35:00,104.12,104.23,103.99,104.23,15925.0,96.7877,96.8899,96.6668,96.8899,15925.0
2020-05-11 10:40:00,104.23,104.38,104.19,104.34,5557.0,96.8899,97.0294,96.8528,96.9922,5557.0
2020-05-11 10:45:00,104.35,104.41,104.23,104.39,9240.0,97.0015,97.0573,96.8899,97.0387,9240.0
2020-05-11 10:50:00,104.37,104.38,104.25,104.25,8458.0,97.0201,97.0294,96.9085,96.9085,8458.0
2020-05-11 10:55:00,104.23,104.34,104.05,104.15,10017.0,96.8899,96.9922,96.7226,96.8156,10017.0
2020-05-11 11:00:00,104.19,104.41,104.11,104.35,7847.0,96.8528,97.0573,96.7784,97.0015,7847.0
2020-05-11 11:05:00,104.44,104.64,104.39,104.61,16225.0,97.0852,97.2711,97.0387,97.2432,16225.0
2020-05-11 11:10:00,104.61,104.75,104.55,104.74,14165.0,97.2432,97.3733,97.1874,97.364,14165.0
2020-05-11 11:15:00,104.73,104.94,104.69,104.87,13148.0,97.3547,97.5499,97.3175,97.4849,13148.0
2020-05-11 11:20:00,104.87,104.95,104.62,104.62,14038.0,97.4849,97.5592,97.2525,97.2525,14038.0
2020-05-11 11:25:00,104.61,104.68,104.48,104.61,13536.0,97.2432,97.3083,97.1223,97.2432,13536.0
2020-05-11 11:30:00,104.61,104.63,104.52,104.6,10032.0,97.2432,97.2618,97.1595,97.2339,10032.0
2020-05-11 11:35:00,104.57,104.57,104.38,104.4,4899.0,97.206,97.206,97.0294,97.048,4899.0
2020-05-11 11:40:00,104.38,104.42,104.31,104.39,11664.0,97.0294,97.0666,96.9643,97.0387,11664.0
2020-05-11 11:45:00,104.38,104.53,104.27,104.37,8881.0,97.0294,97.1688,96.9271,97.0201,8881.0
2020-05-11 11:50:00,104.36,104.36,104.15,104.27,9023.0,97.0108,97.0108,96.8156,96.9271,9023.0
2020-05-11 11:55:00,104.27,104.39,104.21,104.23,9881.0,96.9271,97.0387,96.8714,96.8899,9881.0
2020-05-11 12:00:00,104.24,104.24,104.03,104.06,8059.0,96.8992,96.8992,96.704,96.7319,8059.0
2020-05-11 12:05:00,104.03,104.17,103.99,104.12,11575.0,96.704,96.8342,96.6668,96.7877,11575.0
2020-05-11 12:10:00,104.11,104.11,104.0,104.03,7115.0,96.7784,96.7784,96.6761,96.704,7115.0
2020-05-11 12:15:00,104.02,104.27,104.0,104.27,10328.0,96.6947,96.9271,96.6761,96.9271,10328.0
2020-05-11 12:20:00,104.26,104.35,104.23,104.26,18798.0,96.9178,97.0015,96.8899,96.9178,18798.0
2020-05-11 12:25:00,104.25,104.36,104.21,104.29,8131.0,96.9085,97.0108,96.8714,96.9457,8131.0
2020-05-11 12:30:00,104.28,104.32,104.23,104.32,7846.0,96.9364,96.9736,96.8899,96.9736,7846.0
2020-05-11 12:35:00,104.32,104.35,104.27,104.27,8660.0,96.9736,97.0015,96.9271,96.9271,8660.0
2020-05-11 12:40:00,104.24,104.34,104.24,104.31,6912.0,96.8992,96.9922,96.8992,96.9643,6912.0
2020-05-11 12:45:00,104.35,104.35,104.15,104.2,12436.0,97.0015,97.0015,96.8156,96.8621,12436.0
2020-05-11 12:50:00,104.21,104.31,104.19,104.28,11268.0,96.8714,96.9643,96.8528,96.9364,11268.0
2020-05-11 12:55:00,104.27,104.37,104.27,104.31,7926.0,96.9271,97.0201,96.9271,96.9643,7926.0
2020-05-11 13:00:00,104.27,104.36,104.18,104.31,12678.0,96.9271,97.0108,96.8435,96.9643,12678.0
2020-05-11 13:05:00,104.3,104.4,104.28,104.33,18669.0,96.955,97.048,96.9364,96.9829,18669.0
2020-05-11 13:10:00,104.33,104.33,104.2,104.21,11744.0,96.9829,96.9829,96.8621,96.8714,11744.0
2020-05-11 13:15:00,104.2,104.25,104.03,104.25,14132.0,96.8621,96.9085,96.704,96.9085,14132.0
2020-05-11 13:20:00,104.27,104.32,104.25,104.31,5287.0,96.9271,96.9736,96.9085,96.9643,5287.0
2020-05-11 13:25:00,104.32,104.4,104.25,104.3,14668.0,96.9736,97.048,96.9085,96.955,14668.0
2020-05-11 13:30:00,104.32,104.33,104.22,104.29,12376.0,96.9736,96.9829,96.8806,96.9457,12376.0
2020-05-11 13:35:00,104.3,104.47,104.29,104.41,13709.0,96.955,97.113,96.9457,97.0573,13709.0
2020-05-11 13:40:00,104.41,104.41,104.28,104.29,6885.0,97.0573,97.0573,96.9364,96.9457,6885.0
2020-05-11 13:45:00,104.26,104.38,104.23,104.32,8425.0,96.9178,97.0294,96.8899,96.9736,8425.0
2020-05-11 13:50:00,104.33,104.41,104.3,104.36,9838.0,96.9829,97.0573,96.955,97.0108,9838.0
2020-05-11 13:55:00,104.37,104.38,104.24,104.35,36320.0,97.0201,97.0294,96.8992,97.0015,36320.0
2020-05-11 14:00:00,104.36,104.37,104.21,104.25,21267.0,97.0108,97.0201,96.8714,96.9085,21267.0
2020-05-11 14:05:00,104.25,104.39,104.23,104.39,12450.0,96.9085,97.0387,96.8899,97.0387,12450.0
2020-05-11 14:10:00,104.37,104.38,104.21,104.21,24893.0,97.0201,97.0294,96.8714,96.8714,24893.0
2020-05-11 14:15:00,104.14,104.24,104.01,104.22,10769.0,96.8063,96.8992,96.6854,96.8806,10769.0
2020-05-11 14:20:00,104.2,104.39,104.2,104.37,9842.0,96.8621,97.0387,96.8621,97.0201,9842.0
2020-05-11 14:25:00,104.36,104.36,104.2,104.32,13952.0,97.0108,97.0108,96.8621,96.9736,13952.0
2020-05-11 14:30:00,104.33,104.48,104.32,104.41,10071.0,96.9829,97.1223,96.9736,97.0573,10071.0
2020-05-11 14:35:00,104.43,104.53,104.38,104.48,8612.0,97.0759,97.1688,97.0294,97.1223,8612.0
2020-05-11 14:40:00,104.44,104.44,104.36,104.4,19989.0,97.0852,97.0852,97.0108,97.048,19989.0
2020-05-11 14:45:00,104.39,104.42,104.31,104.31,29119.0,97.0387,97.0666,96.9643,96.9643,29119.0
2020-05-11 14:50:00,104.32,104.44,104.32,104.42,13480.0,96.9736,97.0852,96.9736,97.0666,13480.0
2020-05-11 14:55:00,104.44,104.51,104.4,104.41,21275.0,97.0852,97.1502,97.048,97.0573,21275.0
2020-05-11 15:00:00,104.41,104.62,104.41,104.59,18156.0,97.0573,97.2525,97.0573,97.2246,18156.0
2020-05-11 15:05:00,104.58,104.58,104.43,104.45,24640.0,97.2153,97.2153,97.0759,97.0945,24640.0
2020-05-11 15:10:00,104.45,104.54,104.33,104.35,8355.0,97.0945,97.1781,96.9829,97.0015,8355.0
2020-05-11 15:15:00,104.33,104.4,104.14,104.23,21375.0,96.9829,97.048,96.8063,96.8899,21375.0
2020-05-11 15:20:00,104.25,104.26,104.04,104.05,12322.0,96.9085,96.9178,96.7133,96.7226,12322.0
2020-05-11 15:25:00,104.06,104.1,104.0,104.06,15603.0,96.7319,96.7691,96.6761,96.7319,15603.0
2020-05-11 15:30:00,104.05,104.14,103.93,104.05,46425.0,96.7226,96.8063,96.6111,96.7226,46425.0
2020-05-11 15:35:00,104.04,104.2,104.02,104.1,33014.0,96.7133,96.8621,96.6947,96.7691,33014.0
2020-05-11 15:40:00,104.11,104.26,103.97,104.26,41822.0,96.7784,96.9178,96.6483,96.9178,41822.0
2020-05-11 15:45:00,104.28,104.39,104.2,104.39,46147.0,96.9364,97.0387,96.8621,97.0387,46147.0
2020-05-11 15:50:00,104.35,104.35,103.99,104.31,87068.0,97.0015,97.0015,96.6668,96.9643,87068.0
2020-05-11 15:55:00,104.34,104.4,104.09,104.15,165224.0,96.9922,97.048,96.7598,96.8156,165224.0
2020-05-12 09:30:00,104.61,105.15,104.2,104.94,64248.0,97.2432,97.7452,96.8621,97.5499,64248.0
2020-05-12 09:35:00,105.0,105.09,104.76,104.86,14875.0,97.6057,97.6894,97.3826,97.4756,14875.0
2020-05-12 09:40:00,104.84,104.89,104.39,104.39,18412.0,97.457,97.5035,97.0387,97.0387,18412.0
2020-05-12 09:45:00,104.42,104.42,104.11,104.27,12032.0,97.0666,97.0666,96.7784,96.9271,12032.0
2020-05-12 09:50:00,104.33,104.38,104.07,104.14,12640.0,96.9829,97.0294,96.7412,96.8063,12640.0
2020-05-12 09:55:00,104.14,104.38,104.04,104.25,12260.0,96.8063,97.0294,96.7133,96.9085,12260.0
2020-05-12 10:00:00,104.26,104.37,104.03,104.13,14520.0,96.9178,97.0201,96.704,96.797,14520.0
2020-05-12 10:05:00,104.16,104.16,103.96,104.08,14329.0,96.8249,96.8249,96.639,96.7505,14329.0
2020-05-12 10:10:00,104.13,104.31,104.09,104.18,10856.0,96.797,96.9643,96.7598,96.8435,10856.0
2020-05-12 10:15:00,104.21,104.32,104.14,104.29,12951.0,96.8714,96.9736,96.8063,96.9457,12951.0
2020-05-12 10:20:00,104.27,104.5,104.24,104.39,15115.0,96.9271,97.1409,96.8992,97.0387,15115.0
2020-05-12 10:25:00,104.4,104.43,104.14,104.22,43394.0,97.048,97.0759,96.8063,96.8806,43394.0
2020-05-12 10:30:00,104.19,104.5,104.15,104.46,25314.0,96.8528,97.1409,96.8156,97.1037,25314.0
2020-05-12 10:35:00,104.44,104.65,104.41,104.5,13853.0,97.0852,97.2804,97.0573,97.1409,13853.0
2020-05-12 10:40:00,104.45,104.61,104.43,104.6,24334.0,97.0945,97.2432,97.0759,97.2339,24334.0
2020-05-12 10:45:00,104.6,104.65,104.32,104.45,42566.0,97.2339,97.2804,96.9736,97.0945,42566.0
2020-05-12 10:50:00,104.42,104.61,104.39,104.58,12325.0,97.0666,97.2432,97.0387,97.2153,12325.0
2020-05-12 10:55:00,104.57,104.62,104.33,104.39,18092.0,97.206,97.2525,96.9829,97.0387,18092.0
2020-05-12 11:00:00,104.37,104.59,104.31,104.4,10828.0,97.0201,97.2246,96.9643,97.048,10828.0
2020-05-12 11:05:00,104.44,104.49,104.23,104.38,16068.0,97.0852,97.1316,96.8899,97.0294,16068.0
2020-05-12 11:10:00,104.37,104.37,104.06,104.08,7469.0,97.0201,97.0201,96.7319,96.7505,7469.0
2020-05-12 11:15:00,104.03,104.18,103.89,104.18,30872.0,96.704,96.8435,96.5739,96.8435,30872.0
2020-05-12 11:20:00,104.22,104.5,104.21,104.37,26407.0,96.8806,97.1409,96.8714,97.0201,26407.0
2020-05-12 11:25:00,104.34,104.59,104.3,104.47,28281.0,96.9922,97.2246,96.955,97.113,28281.0
2020-05-12 11:30:00,104.42,104.59,104.32,104.38,53382.0,97.0666,97.2246,96.9736,97.0294,53382.0
2020-05-12 11:35:00,104.26,104.4,104.17,104.2,29229.0,96.9178,97.048,96.8342,96.8621,29229.0
2020-05-12 11:40:00,104.18,104.25,104.1,104.15,18064.0,96.8435,96.9085,96.7691,96.8156,18064.0
2020-05-12 11:45:00,104.16,104.22,104.07,104.09,7660.0,96.8249,96.8806,96.7412,96.7598,7660.0
2020-05-12 11:50:00,104.1,104.19,104.1,104.12,6297.0,96.7691,96.8528,96.7691,96.7877,6297.0
2020-05-12 11:55:00,104.12,104.42,104.09,104.39,33982.0,96.7877,97.0666,96.7598,97.0387,33982.0
2020-05-12 12:00:00,104.39,104.43,104.3,104.43,20822.0,97.0387,97.0759,96.955,97.0759,20822.0
2020-05-12 12:05:00,104.41,104.42,104.25,104.25,8770.0,97.0573,97.0666,96.9085,96.9085,8770.0
2020-05-12 12:10:00,104.25,104.26,104.1,104.16,8412.0,96.9085,96.9178,96.7691,96.8249,8412.0
2020-05-12 12:15:00,104.17,104.27,104.06,104.24,10264.0,96.8342,96.9271,96.7319,96.8992,10264.0
2020-05-12 12:20:00,104.24,104.24,103.96,104.04,18371.0,96.8992,96.8992,96.639,96.7133,18371.0
2020-05-12 12:25:00,104.06,104.3,104.06,104.19,15252.0,96.7319,96.955,96.7319,96.8528,15252.0
2020-05-12 12:30:00,104.15,104.16,104.01,104.04,6336.0,96.8156,96.8249,96.6854,96.7133,6336.0
2020-05-12 12:35:00,104.01,104.21,104.01,104.07,34215.0,96.6854,96.8714,96.6854,96.7412,34215.0
2020-05-12 12:40:00,104.07,104.07,103.92,103.95,4900.0,96.7412,96.7412,96.6018,96.6297,4900.0
2020-05-12 12:45:00,103.95,104.03,103.83,103.85,9132.0,96.6297,96.704,96.5181,96.5367,9132.0
2020-05-12 12:50:00,103.85,103.92,103.78,103.9,11588.0,96.5367,96.6018,96.4716,96.5832,11588.0
2020-05-12 12:55:00,103.91,103.99,103.86,103.99,12111.0,96.5925,96.6668,96.546,96.6668,12111.0
2020-05-12 13:00:00,103.98,104.01,103.78,103.84,12625.0,96.6575,96.6854,96.4716,96.5274,12625.0
2020-05-12 13:05:00,103.82,104.01,103.82,104.0,65051.0,96.5088,96.6854,96.5088,96.6761,65051.0
2020-05-12 13:10:00,104.0,104.04,103.92,104.0,49148.0,96.6761,96.7133,96.6018,96.6761,49148.0
2020-05-12 13:15:00,104.0,104.04,103.9,103.99,70680.0,96.6761,96.7133,96.5832,96.6668,70680.0
2020-05-12 13:20:00,103.99,104.05,103.92,103.94,37101.0,96.6668,96.7226,96.6018,96.6204,37101.0
2020-05-12 13:25:00,103.93,104.08,103.9,103.98,16435.0,96.6111,96.7505,96.5832,96.6575,16435.0
2020-05-12 13:30:00,103.95,104.32,103.95,104.32,28912.0,96.6297,96.9736,96.6297,96.9736,28912.0
2020-05-12 13:35:00,104.3,104.36,104.13,104.31,37069.0,96.955,97.0108,96.797,96.9643,37069.0
2020-05-12 13:40:00,104.31,104.4,104.25,104.32,9365.0,96.9643,97.048,96.9085,96.9736,9365.0
2020-05-12 13:45:00,104.33,104.6,104.32,104.6,42645.0,96.9829,97.2339,96.9736,97.2339,42645.0
2020-05-12 13:50:00,104.59,104.61,104.32,104.38,19264.0,97.2246,97.2432,96.9736,97.0294,19264.0
2020-05-12 13:55:00,104.35,104.71,104.33,104.71,13618.0,97.0015,97.3361,96.9829,97.3361,13618.0
2020-05-12 14:00:00,104.72,104.72,104.6,104.65,25065.0,97.3454,97.3454,97.2339,97.2804,25065.0
2020-05-12 14:05:00,104.66,104.67,104.61,104.64,23576.0,97.2897,97.299,97.2432,97.2711,23576.0
2020-05-12 14:10:00,104.65,104.68,104.48,104.51,44193.0,97.2804,97.3083,97.1223,97.1502,44193.0
2020-05-12 14:15:00,104.54,104.56,104.35,104.41,20207.0,97.1781,97.1967,97.0015,97.0573,20207.0
2020-05-12 14:20:00,104.42,104.55,104.42,104.53,12158.0,97.0666,97.1874,97.0666,97.1688,12158.0
2020-05-12 14:25:00,104.51,104.57,104.48,104.52,22401.0,97.1502,97.206,97.1223,97.1595,22401.0
2020-05-12 14:30:00,104.51,104.51,104.32,104.45,49765.0,97.1502,97.1502,96.9736,97.0945,49765.0
2020-05-12 14:35:00,104.44,104.7,104.39,104.65,35070.0,97.0852,97.3268,97.0387,97.2804,35070.0
2020-05-12 14:40:00,104.65,104.65,104.37,104.6,18901.0,97.2804,97.2804,97.0201,97.2339,18901.0
2020-05-12 14:45:00,104.63,104.92,104.58,104.85,41125.0,97.2618,97.5314,97.2153,97.4663,41125.0
2020-05-12 14:50:00,104.84,104.95,104.84,104.94,30624.0,97.457,97.5592,97.457,97.5499,30624.0
2020-05-12 14:55:00,104.94,104.96,104.84,104.87,29205.0,97.5499,97.5685,97.457,97.4849,29205.0
2020-05-12 15:00:00,104.87,104.98,104.77,104.9,96680.0,97.4849,97.5871,97.3919,97.5128,96680.0
2020-05-12 15:05:00,104.91,104.93,104.68,104.81,95229.0,97.5221,97.5406,97.3083,97.4291,95229.0
2020-05-12 15:10:00,104.79,104.79,104.31,104.36,28885.0,97.4105,97.4105,96.9643,97.0108,28885.0
2020-05-12 15:15:00,104.33,104.53,104.33,104.49,25404.0,96.9829,97.1688,96.9829,97.1316,25404.0
2020-05-12 15:20:00,104.48,104.62,104.38,104.45,51269.0,97.1223,97.2525,97.0294,97.0945,51269.0
2020-05-12 15:25:00,104.45,104.59,104.4,104.4,30707.0,97.0945,97.2246,97.048,97.048,30707.0
2020-05-12 15:30:00,104.43,104.81,104.4,104.79,73601.0,97.0759,97.4291,97.048,97.4105,73601.0
2020-05-12 15:35:00,104.79,104.87,104.51,104.68,131957.0,97.4105,97.4849,97.1502,97.3083,131957.0
2020-05-12 15:40:00,104.67,104.67,104.19,104.26,94695.0,97.299,97.299,96.8528,96.9178,94695.0
2020-05-12 15:45:00,104.28,104.33,104.13,104.2,42120.0,96.9364,96.9829,96.797,96.8621,42120.0
2020-05-12 15:50:00,104.23,104.45,104.05,104.4,81984.0,96.8899,97.0945,96.7226,97.048,81984.0
2020-05-12 15:55:00,104.41,104.51,104.24,104.3,215043.0,97.0573,97.1502,96.8992,96.955,215043.0
2020-05-13 09:30:00,103.75,104.21,103.59,103.99,77038.0,96.4437,96.8714,96.295,96.6668,77038.0
2020-05-13 09:35:00,104.0,104.28,103.87,104.06,76159.0,96.6761,96.9364,96.5553,96.7319,76159.0
2020-05-13 09:40:00,104.06,104.34,103.77,103.9,57271.0,96.7319,96.9922,96.4623,96.5832,57271.0
2020-05-13 09:45:00,103.82,104.11,103.7,103.84,80199.0,96.5088,96.7784,96.3973,96.5274,80199.0
2020-05-13 09:50:00,103.89,104.11,103.82,103.95,59037.0,96.5739,96.7784,96.5088,96.6297,59037.0
2020-05-13 09:55:00,103.91,104.04,103.77,103.9,89605.0,96.5925,96.7133,96.4623,96.5832,89605.0
2020-05-13 10:00:00,103.89,104.1,103.85,104.1,35439.0,96.5739,96.7691,96.5367,96.7691,35439.0
2020-05-13 10:05:00,104.13,104.57,104.11,104.48,33851.0,96.797,97.206,96.7784,97.1223,33851.0
2020-05-13 10:10:00,104.53,104.83,104.44,104.69,26144.0,97.1688,97.4477,97.0852,97.3175,26144.0
2020-05-13 10:15:00,104.72,104.97,104.67,104.77,24370.0,97.3454,97.5778,97.299,97.3919,24370.0
2020-05-13 10:20:00,104.77,104.84,104.64,104.7,34009.0,97.3919,97.457,97.2711,97.3268,34009.0
2020-05-13 10:25:00,104.73,105.22,104.68,105.16,23019.0,97.3547,97.8102,97.3083,97.7545,23019.0
2020-05-13 10:30:00,105.2,105.44,105.09,105.2,17043.0,97.7916,98.0147,97.6894,97.7916,17043.0
2020-05-13 10:35:00,105.27,105.38,105.13,105.25,24960.0,97.8567,97.959,97.7266,97.8381,24960.0
2020-05-13 10:40:00,105.25,105.32,105.14,105.15,36301.0,97.8381,97.9032,97.7359,97.7452,36301.0
2020-05-13 10:45:00,105.17,105.2,104.98,105.1,47301.0,97.7637,97.7916,97.5871,97.6987,47301.0
2020-05-13 10:50:00,105.11,105.34,105.01,105.34,52252.0,97.708,97.9218,97.615,97.9218,52252.0
2020-05-13 10:55:00,105.3,105.85,105.18,105.19,656374.0,97.8846,98.3959,97.773,97.7823,656374.0
2020-05-13 11:00:00,105.2,105.39,105.19,105.3,35009.0,97.7916,97.9683,97.7823,97.8846,35009.0
2020-05-13 11:05:00,105.3,105.38,105.19,105.33,51143.0,97.8846,97.959,97.7823,97.9125,51143.0
2020-05-13 11:10:00,105.35,105.48,105.24,105.41,31265.0,97.9311,98.0519,97.8288,97.9868,31265.0
2020-05-13 11:15:00,105.43,105.45,104.81,104.81,15102.0,98.0054,98.024,97.4291,97.4291,15102.0
2020-05-13 11:20:00,104.81,104.89,104.55,104.61,33139.0,97.4291,97.5035,97.1874,97.2432,33139.0
2020-05-13 11:25:00,104.55,104.68,104.46,104.68,23755.0,97.1874,97.3083,97.1037,97.3083,23755.0
2020-05-13 11:30:00,104.66,104.68,104.48,104.5,22233.0,97.2897,97.3083,97.1223,97.1409,22233.0
2020-05-13 11:35:00,104.53,104.66,104.46,104.55,51680.0,97.1688,97.2897,97.1037,97.1874,51680.0
2020-05-13 11:40:00,104.58,104.58,104.12,104.23,35582.0,97.2153,97.2153,96.7877,96.8899,35582.0
2020-05-13 11:45:00,104.2,104.21,104.0,104.12,100462.0,96.8621,96.8714,96.6761,96.7877,100462.0
2020-05-13 11:50:00,104.15,104.15,103.86,103.99,62816.0,96.8156,96.8156,96.546,96.6668,62816.0
2020-05-13 11:55:00,103.98,104.19,103.74,104.16,33001.0,96.6575,96.8528,96.4344,96.8249,33001.0
2020-05-13 12:00:00,104.15,104.25,103.85,103.85,21942.0,96.8156,96.9085,96.5367,96.5367,21942.0
2020-05-13 12:05:00,103.82,103.93,103.62,103.69,19884.0,96.5088,96.6111,96.3229,96.388,19884.0
2020-05-13 12:10:00,103.69,103.91,103.62,103.71,29498.0,96.388,96.5925,96.3229,96.4066,29498.0
2020-05-13 12:15:00,103.69,103.8,103.48,103.6,34244.0,96.388,96.4902,96.1928,96.3043,34244.0
2020-05-13 12:20:00,103.62,103.78,103.59,103.65,81642.0,96.3229,96.4716,96.295,96.3508,81642.0
2020-05-13 12:25:00,103.64,104.01,103.59,104.01,69964.0,96.3415,96.6854,96.295,96.6854,69964.0
2020-05-13 12:30:00,104.04,104.07,103.58,103.75,17156.0,96.7133,96.7412,96.2857,96.4437,17156.0
2020-05-13 12:35:00,103.75,103.85,103.68,103.78,24593.0,96.4437,96.5367,96.3787,96.4716,24593.0
2020-05-13 12:40:00,103.74,103.79,103.39,103.42,13969.0,96.4344,96.4809,96.1091,96.137,13969.0
2020-05-13 12:45:00,103.46,103.66,103.35,103.63,22012.0,96.1742,96.3601,96.0719,96.3322,22012.0
2020-05-13 12:50:00,103.63,103.8,103.57,103.63,15103.0,96.3322,96.4902,96.2764,96.3322,15103.0
2020-05-13 12:55:00,103.65,103.7,103.5,103.7,11378.0,96.3508,96.3973,96.2114,96.3973,11378.0
2020-05-13 13:00:00,103.71,103.76,103.5,103.5,15313.0,96.4066,96.453,96.2114,96.2114,15313.0
2020-05-13 13:05:00,103.52,103.56,103.3,103.51,46248.0,96.2299,96.2671,96.0254,96.2206,46248.0
2020-05-13 13:10:00,103.51,103.66,103.49,103.63,42052.0,96.2206,96.3601,96.2021,96.3322,42052.0
2020-05-13 13:15:00,103.59,103.89,103.5,103.83,17965.0,96.295,96.5739,96.2114,96.5181,17965.0
2020-05-13 13:20:00,103.81,103.91,103.68,103.81,19850.0,96.4995,96.5925,96.3787,96.4995,19850.0
2020-05-13 13:25:00,103.8,103.9,103.62,103.82,11141.0,96.4902,96.5832,96.3229,96.5088,11141.0
2020-05-13 13:30:00,103.79,103.9,103.76,103.83,89036.0,96.4809,96.5832,96.453,96.5181,89036.0
2020-05-13 13:35:00,103.86,104.02,103.79,104.02,27564.0,96.546,96.6947,96.4809,96.6947,27564.0
2020-05-13 13:40:00,104.01,104.1,103.83,103.91,18200.0,96.6854,96.7691,96.5181,96.5925,18200.0
2020-05-13 13:45:00,103.9,104.06,103.85,103.91,9924.0,96.5832,96.7319,96.5367,96.5925,9924.0
2020-05-13 13:50:00,103.94,103.95,103.83,103.85,19680.0,96.6204,96.6297,96.5181,96.5367,19680.0
2020-05-13 13:55:00,103.87,103.91,103.82,103.89,20792.0,96.5553,96.5925,96.5088,96.5739,20792.0
2020-05-13 14:00:00,103.86,103.97,103.82,103.86,125608.0,96.546,96.6483,96.5088,96.546,125608.0
2020-05-13 14:05:00,103.83,104.15,103.83,104.09,63831.0,96.5181,96.8156,96.5181,96.7598,63831.0
2020-05-13 14:10:00,104.09,104.26,103.97,104.21,19108.0,96.7598,96.9178,96.6483,96.8714,19108.0
2020-05-13 14:15:00,104.19,104.51,104.19,104.37,42540.0,96.8528,97.1502,96.8528,97.0201,42540.0
2020-05-13 14:20:00,104.36,104.49,104.22,104.29,23050.0,97.0108,97.1316,96.8806,96.9457,23050.0
2020-05-13 14:25:00,104.28,104.31,104.02,104.03,16289.0,96.9364,96.9643,96.6947,96.704,16289.0
2020-05-13 14:30:00,104.05,104.08,103.95,104.03,55744.0,96.7226,96.7505,96.6297,96.704,55744.0
2020-05-13 14:35:00,104.01,104.16,103.99,104.13,69474.0,96.6854,96.8249,96.6668,96.797,69474.0
2020-05-13 14:40:00,104.13,104.23,104.05,104.12,109956.0,96.797,96.8899,96.7226,96.7877,109956.0
2020-05-13 14:45:00,104.13,104.33,104.13,104.31,93244.0,96.797,96.9829,96.797,96.9643,93244.0
2020-05-13 14:50:00,104.31,104.46,104.31,104.4,57196.0,96.9643,97.1037,96.9643,97.048,57196.0
2020-05-13 14:55:00,104.4,104.46,104.28,104.41,78261.0,97.048,97.1037,96.9364,97.0573,78261.0
2020-05-13 15:00:00,104.4,104.78,104.36,104.68,55920.0,97.048,97.4012,97.0108,97.3083,55920.0
2020-05-13 15:05:00,104.66,104.66,104.43,104.52,63011.0,97.2897,97.2897,97.0759,97.1595,63011.0
2020-05-13 15:10:00,104.54,104.62,104.42,104.58,55876.0,97.1781,97.2525,97.0666,97.2153,55876.0
2020-05-13 15:15:00,104.56,104.59,104.46,104.59,61246.0,97.1967,97.2246,97.1037,97.2246,61246.0
2020-05-13 15:20:00,104.58,104.61,104.4,104.48,67431.0,97.2153,97.2432,97.048,97.1223,67431.0
2020-05-13 15:25:00,104.48,104.76,104.46,104.64,59057.0,97.1223,97.3826,97.1037,97.2711,59057.0
2020-05-13 15:30:00,104.64,105.1,104.47,104.95,54707.0,97.2711,97.6987,97.113,97.5592,54707.0
2020-05-13 15:35:00,104.95,105.1,104.7,104.74,65054.0,97.5592,97.6987,97.3268,97.364,65054.0
2020-05-13 15:40:00,104.79,104.88,104.65,104.76,55363.0,97.4105,97.4942,97.2804,97.3826,55363.0
2020-05-13 15:45:00,104.76,105.01,104.75,104.87,87085.0,97.3826,97.615,97.3733,97.4849,87085.0
2020-05-13 15:50:00,104.95,105.05,104.81,104.95,114866.0,97.5592,97.6522,97.4291,97.5592,114866.0
2020-05-13 15:55:00,104.95,105.22,104.84,105.1,232183.0,97.5592,97.8102,97.457,97.6987,232183.0
2020-05-14 09:30:00,103.75,104.16,103.5,104.01,55534.0,96.4437,96.8249,96.2114,96.6854,55534.0
2020-05-14 09:35:00,104.06,104.56,104.03,104.44,44144.0,96.7319,97.1967,96.704,97.0852,44144.0
2020-05-14 09:40:00,104.34,104.44,104.1,104.12,37224.0,96.9922,97.0852,96.7691,96.7877,37224.0
2020-05-14 09:45:00,104.12,104.41,104.04,104.21,39139.0,96.7877,97.0573,96.7133,96.8714,39139.0
2020-05-14 09:50:00,104.21,104.36,104.06,104.32,193622.0,96.8714,97.0108,96.7319,96.9736,193622.0
2020-05-14 09:55:00,104.3,104.41,104.01,104.05,90254.0,96.955,97.0573,96.6854,96.7226,90254.0
2020-05-14 10:00:00,104.06,104.07,103.79,103.9,55514.0,96.7319,96.7412,96.4809,96.5832,55514.0
2020-05-14 10:05:00,103.9,104.12,103.89,104.01,139343.0,96.5832,96.7877,96.5739,96.6854,139343.0
2020-05-14 10:10:00,104.01,104.26,103.9,104.04,51965.0,96.6854,96.9178,96.5832,96.7133,51965.0
2020-05-14 10:15:00,104.04,104.24,104.0,104.08,60675.0,96.7133,96.8992,96.6761,96.7505,60675.0
2020-05-14 10:20:00,104.08,104.34,104.07,104.31,69347.0,96.7505,96.9922,96.7412,96.9643,69347.0
2020-05-14 10:25:00,104.34,104.37,104.05,104.19,72667.0,96.9922,97.0201,96.7226,96.8528,72667.0
2020-05-14 10:30:00,104.19,104.45,104.07,104.37,84288.0,96.8528,97.0945,96.7412,97.0201,84288.0
2020-05-14 10:35:00,104.35,104.75,104.34,104.61,61108.0,97.0015,97.3733,96.9922,97.2432,61108.0
2020-05-14 10:40:00,104.63,104.73,104.55,104.69,26553.0,97.2618,97.3547,97.1874,97.3175,26553.0
2020-05-14 10:45:00,104.7,104.87,104.45,104.86,37409.0,97.3268,97.4849,97.0945,97.4756,37409.0
2020-05-14 10:50:00,104.85,105.07,104.8,104.92,64666.0,97.4663,97.6708,97.4198,97.5314,64666.0
2020-05-14 10:55:00,104.94,105.15,104.74,105.1,103665.0,97.5499,97.7452,97.364,97.6987,103665.0
2020-05-14 11:00:00,105.08,105.34,104.98,105.25,29300.0,97.6801,97.9218,97.5871,97.8381,29300.0
2020-05-14 11:05:00,105.26,105.4,105.16,105.29,25741.0,97.8474,97.9775,97.7545,97.8753,25741.0
2020-05-14 11:10:00,105.3,105.35,105.1,105.12,20026.0,97.8846,97.9311,97.6987,97.7173,20026.0
2020-05-14 11:15:00,105.11,105.44,105.11,105.33,54009.0,97.708,98.0147,97.708,97.9125,54009.0
2020-05-14 11:20:00,105.32,105.35,105.07,105.19,56821.0,97.9032,97.9311,97.6708,97.7823,56821.0
2020-05-14 11:25:00,105.2,105.28,105.1,105.14,42646.0,97.7916,97.866,97.6987,97.7359,42646.0
2020-05-14 11:30:00,105.2,105.31,105.13,105.24,30388.0,97.7916,97.8939,97.7266,97.8288,30388.0
2020-05-14 11:35:00,105.29,105.61,105.08,105.09,33834.0,97.8753,98.1728,97.6801,97.6894,33834.0
2020-05-14 11:40:00,105.05,105.59,104.88,105.59,93604.0,97.6522,98.1542,97.4942,98.1542,93604.0
2020-05-14 11:45:00,105.56,105.81,105.28,105.75,51358.0,98.1263,98.3587,97.866,98.3029,51358.0
2020-05-14 11:50:00,105.72,105.84,105.36,105.72,68502.0,98.275,98.3866,97.9404,98.275,68502.0
2020-05-14 11:55:00,105.59,105.63,105.11,105.13,48629.0,98.1542,98.1914,97.708,97.7266,48629.0
2020-05-14 12:00:00,105.16,105.33,104.98,105.16,73192.0,97.7545,97.9125,97.5871,97.7545,73192.0
2020-05-14 12:05:00,105.14,105.15,105.0,105.1,58726.0,97.7359,97.7452,97.6057,97.6987,58726.0
2020-05-14 12:10:00,105.1,105.33,105.03,105.3,13873.0,97.6987,97.9125,97.6336,97.8846,13873.0
2020-05-14 12:15:00,105.32,105.51,105.25,105.36,14177.0,97.9032,98.0798,97.8381,97.9404,14177.0
2020-05-14 12:20:00,105.39,105.66,105.39,105.49,33744.0,97.9683,98.2192,97.9683,98.0612,33744.0
2020-05-14 12:25:00,105.49,105.56,105.37,105.39,14171.0,98.0612,98.1263,97.9497,97.9683,14171.0
2020-05-14 12:30:00,105.41,105.54,105.35,105.53,13261.0,97.9868,98.1077,97.9311,98.0984,13261.0
2020-05-14 12:35:00,105.52,105.67,105.39,105.39,20392.0,98.0891,98.2285,97.9683,97.9683,20392.0
2020-05-14 12:40:00,105.39,105.47,105.3,105.34,13544.0,97.9683,98.0426,97.8846,97.9218,13544.0
2020-05-14 12:45:00,105.3,105.37,105.27,105.33,9805.0,97.8846,97.9497,97.8567,97.9125,9805.0
2020-05-14 12:50:00,105.31,105.87,105.25,105.85,32913.0,97.8939,98.4145,97.8381,98.3959,32913.0
2020-05-14 12:55:00,105.95,106.06,105.92,105.96,25429.0,98.4888,98.5911,98.4609,98.4981,25429.0
2020-05-14 13:00:00,105.98,106.11,105.93,105.96,46222.0,98.5167,98.6376,98.4702,98.4981,46222.0
2020-05-14 13:05:00,105.98,106.0,105.56,105.6,52491.0,98.5167,98.5353,98.1263,98.1635,52491.0
2020-05-14 13:10:00,105.6,105.68,105.45,105.52,22630.0,98.1635,98.2378,98.024,98.0891,22630.0
2020-05-14 13:15:00,105.53,105.82,105.52,105.71,34598.0,98.0984,98.368,98.0891,98.2657,34598.0
2020-05-14 13:20:00,105.82,106.2,105.82,106.07,25485.0,98.368,98.7212,98.368,98.6004,25485.0
2020-05-14 13:25:00,106.09,106.38,106.07,106.28,12935.0,98.619,98.8885,98.6004,98.7956,12935.0
2020-05-14 13:30:00,106.23,106.27,106.07,106.12,22432.0,98.7491,98.7863,98.6004,98.6468,22432.0
2020-05-14 13:35:00,106.1,106.17,105.97,106.09,12151.0,98.6283,98.6933,98.5074,98.619,12151.0
2020-05-14 13:40:00,106.09,106.15,106.04,106.14,23192.0,98.619,98.6747,98.5725,98.6654,23192.0
2020-05-14 13:45:00,106.15,106.17,106.1,106.11,24669.0,98.6747,98.6933,98.6283,98.6376,24669.0
2020-05-14 13:50:00,106.13,106.35,106.12,106.27,58691.0,98.6561,98.8606,98.6468,98.7863,58691.0
2020-05-14 13:55:00,106.28,106.38,106.15,106.22,59288.0,98.7956,98.8885,98.6747,98.7398,59288.0
2020-05-14 14:00:00,106.23,106.32,106.0,106.08,63654.0,98.7491,98.8328,98.5353,98.6097,63654.0
2020-05-14 14:05:00,106.09,106.34,105.93,106.28,44846.0,98.619,98.8514,98.4702,98.7956,44846.0
2020-05-14 14:10:00,106.31,106.35,105.92,106.04,53314.0,98.8235,98.8606,98.4609,98.5725,53314.0
2020-05-14 14:15:00,106.07,106.15,105.91,106.12,29955.0,98.6004,98.6747,98.4516,98.6468,29955.0
2020-05-14 14:20:00,106.05,106.31,106.03,106.21,22097.0,98.5818,98.8235,98.5632,98.7305,22097.0
2020-05-14 14:25:00,106.24,106.3,106.02,106.1,24557.0,98.7584,98.8142,98.5539,98.6283,24557.0
2020-05-14 14:30:00,106.14,106.29,105.84,105.84,40524.0,98.6654,98.8049,98.3866,98.3866,40524.0
2020-05-14 14:35:00,105.84,105.84,105.54,105.54,23051.0,98.3866,98.3866,98.1077,98.1077,23051.0
2020-05-14 14:40:00,105.55,105.64,105.39,105.52,16516.0,98.117,98.2006,97.9683,98.0891,16516.0
2020-05-14 14:45:00,105.51,105.62,105.43,105.49,22781.0,98.0798,98.1821,98.0054,98.0612,22781.0
2020-05-14 14:50:00,105.41,105.66,105.33,105.61,17687.0,97.9868,98.2192,97.9125,98.1728,17687.0
2020-05-14 14:55:00,105.67,105.83,105.63,105.65,30457.0,98.2285,98.3773,98.1914,98.2099,30457.0
2020-05-14 15:00:00,105.62,105.77,105.53,105.73,19124.0,98.1821,98.3215,98.0984,98.2843,19124.0
2020-05-14 15:05:00,105.73,106.03,105.71,105.96,25146.0,98.2843,98.5632,98.2657,98.4981,25146.0
2020-05-14 15:10:00,105.97,106.04,105.76,106.02,29698.0,98.5074,98.5725,98.3122,98.5539,29698.0
2020-05-14 15:15:00,106.03,106.19,105.71,105.78,41596.0,98.5632,98.7119,98.2657,98.3308,41596.0
2020-05-14 15:20:00,105.8,106.14,105.72,106.1,32701.0,98.3494,98.6654,98.275,98.6283,32701.0
2020-05-14 15:25:00,106.09,106.22,106.07,106.2,28969.0,98.619,98.7398,98.6004,98.7212,28969.0
2020-05-14 15:30:00,106.23,106.3,105.95,105.96,29852.0,98.7491,98.8142,98.4888,98.4981,29852.0
2020-05-14 15:35:00,105.95,105.95,105.5,105.58,49512.0,98.4888,98.4888,98.0705,98.1449,49512.0
2020-05-14 15:40:00,105.59,105.84,105.55,105.8,47301.0,98.1542,98.3866,98.117,98.3494,47301.0
2020-05-14 15:45:00,105.83,106.14,105.83,106.07,47002.0,98.3773,98.6654,98.3773,98.6004,47002.0
2020-05-14 15:50:00,106.03,106.05,105.54,105.91,97108.0,98.5632,98.5818,98.1077,98.4516,97108.0
2020-05-14 15:55:00,105.9,106.27,105.79,106.21,240304.0,98.4423,98.7863,98.3401,98.7305,240304.0
2020-05-15 09:30:00,105.59,106.18,105.5,105.89,182563.0,98.1542,98.7026,98.0705,98.433,182563.0
2020-05-15 09:35:00,105.93,106.54,105.86,106.53,121983.0,98.4702,99.0373,98.4052,99.028,121983.0
2020-05-15 09:40:00,106.53,106.64,106.04,106.14,92952.0,99.028,99.1302,98.5725,98.6654,92952.0
2020-05-15 09:45:00,106.19,106.41,106.04,106.31,30018.0,98.7119,98.9164,98.5725,98.8235,30018.0
2020-05-15 09:50:00,106.34,106.65,106.28,106.6,37326.0,98.8514,99.1395,98.7956,99.093,37326.0
2020-05-15 09:55:00,106.63,107.03,106.29,106.97,132575.0,99.1209,99.4928,98.8049,99.437,132575.0
2020-05-15 10:00:00,107.0,107.22,106.81,106.86,208992.0,99.4649,99.6694,99.2883,99.3347,208992.0
2020-05-15 10:05:00,106.9,107.2,106.84,107.14,54377.0,99.3719,99.6508,99.3161,99.595,54377.0
2020-05-15 10:10:00,107.16,107.66,107.08,107.54,108710.0,99.6136,100.0784,99.5392,99.9668,108710.0
2020-05-15 10:15:00,107.56,107.87,107.37,107.43,200305.0,99.9854,100.2736,99.8088,99.8646,200305.0
2020-05-15 10:20:00,107.44,107.65,107.27,107.3,240543.0,99.8739,100.0691,99.7159,99.7437,240543.0
2020-05-15 10:25:00,107.33,107.45,107.18,107.29,304719.0,99.7716,99.8832,99.6322,99.7345,304719.0
2020-05-15 10:30:00,107.24,107.64,107.14,107.28,333477.0,99.688,100.0598,99.595,99.7252,333477.0
2020-05-15 10:35:00,107.28,107.32,106.56,106.6,176192.0,99.7252,99.7623,99.0559,99.093,176192.0
2020-05-15 10:40:00,106.59,106.6,106.11,106.23,32535.0,99.0837,99.093,98.6376,98.7491,32535.0
2020-05-15 10:45:00,106.17,106.35,105.93,106.15,29832.0,98.6933,98.8606,98.4702,98.6747,29832.0
2020-05-15 10:50:00,106.18,106.43,106.08,106.17,39109.0,98.7026,98.935,98.6097,98.6933,39109.0
2020-05-15 10:55:00,106.16,106.27,105.98,106.03,33018.0,98.684,98.7863,98.5167,98.5632,33018.0
2020-05-15 11:00:00,105.98,106.09,105.86,106.0,40889.0,98.5167,98.619,98.4052,98.5353,40889.0
2020-05-15 11:05:00,105.98,106.16,105.86,106.07,48958.0,98.5167,98.684,98.4052,98.6004,48958.0
2020-05-15 11:10:00,106.06,106.08,105.9,106.05,73063.0,98.5911,98.6097,98.4423,98.5818,73063.0
2020-05-15 11:15:00,106.02,106.12,105.95,106.01,39726.0,98.5539,98.6468,98.4888,98.5446,39726.0
2020-05-15 11:20:00,105.98,106.11,105.85,105.91,46272.0,98.5167,98.6376,98.3959,98.4516,46272.0
2020-05-15 11:25:00,105.88,105.88,105.49,105.66,34193.0,98.4237,98.4237,98.0612,98.2192,34193.0
2020-05-15 11:30:00,105.62,105.84,105.44,105.83,62493.0,98.1821,98.3866,98.0147,98.3773,62493.0
2020-05-15 11:35:00,105.81,105.81,105.56,105.61,31656.0,98.3587,98.3587,98.1263,98.1728,31656.0
2020-05-15 11:40:00,105.65,105.67,105.44,105.58,57612.0,98.2099,98.2285,98.0147,98.1449,57612.0
2020-05-15 11:45:00,105.57,105.66,105.42,105.58,33415.0,98.1356,98.2192,97.9961,98.1449,33415.0
2020-05-15 11:50:00,105.59,106.06,105.58,105.96,65459.0,98.1542,98.5911,98.1449,98.4981,65459.0
2020-05-15 11:55:00,105.95,105.98,105.6,105.7,29856.0,98.4888,98.5167,98.1635,98.2564,29856.0
2020-05-15 12:00:00,105.67,105.92,105.59,105.81,26851.0,98.2285,98.4609,98.1542,98.3587,26851.0
2020-05-15 12:05:00,105.81,106.04,105.79,106.01,24397.0,98.3587,98.5725,98.3401,98.5446,24397.0
2020-05-15 12:10:00,105.98,106.0,105.77,105.8,68226.0,98.5167,98.5353,98.3215,98.3494,68226.0
2020-05-15 12:15:00,105.8,105.8,105.49,105.63,26628.0,98.3494,98.3494,98.0612,98.1914,26628.0
2020-05-15 12:20:00,105.65,105.82,105.65,105.82,19202.0,98.2099,98.368,98.2099,98.368,19202.0
2020-05-15 12:25:00,105.81,105.9,105.62,105.75,21170.0,98.3587,98.4423,98.1821,98.3029,21170.0
2020-05-15 12:30:00,105.75,105.96,105.71,105.93,20241.0,98.3029,98.4981,98.2657,98.4702,20241.0
2020-05-15 12:35:00,105.96,105.96,105.77,105.88,19086.0,98.4981,98.4981,98.3215,98.4237,19086.0
2020-05-15 12:40:00,105.88,105.96,105.65,105.65,20492.0,98.4237,98.4981,98.2099,98.2099,20492.0
2020-05-15 12:45:00,105.65,105.77,105.48,105.7,36651.0,98.2099,98.3215,98.0519,98.2564,36651.0
2020-05-15 12:50:00,105.7,105.76,105.63,105.69,47008.0,98.2564,98.3122,98.1914,98.2471,47008.0
2020-05-15 12:55:00,105.69,105.8,105.66,105.8,82416.0,98.2471,98.3494,98.2192,98.3494,82416.0
2020-05-15 13:00:00,105.81,106.1,105.81,105.99,22678.0,98.3587,98.6283,98.3587,98.526,22678.0
2020-05-15 13:05:00,105.98,106.08,105.86,105.86,24697.0,98.5167,98.6097,98.4052,98.4052,24697.0
2020-05-15 13:10:00,105.88,106.1,105.88,106.09,18341.0,98.4237,98.6283,98.4237,98.619,18341.0
2020-05-15 13:15:00,106.09,106.12,106.04,106.05,15071.0,98.619,98.6468,98.5725,98.5818,15071.0
2020-05-15 13:20:00,106.04,106.11,105.98,105.99,18984.0,98.5725,98.6376,98.5167,98.526,18984.0
2020-05-15 13:25:00,106.0,106.15,105.99,106.09,15046.0,98.5353,98.6747,98.526,98.619,15046.0
2020-05-15 13:30:00,106.08,106.09,105.94,106.05,16699.0,98.6097,98.619,98.4795,98.5818,16699.0
2020-05-15 13:35:00,106.03,106.21,105.96,106.03,13422.0,98.5632,98.7305,98.4981,98.5632,13422.0
2020-05-15 13:40:00,106.05,106.13,105.99,106.09,13594.0,98.5818,98.6561,98.526,98.619,13594.0
2020-05-15 13:45:00,106.09,106.12,105.97,106.08,75894.0,98.619,98.6468,98.5074,98.6097,75894.0
2020-05-15 13:50:00,106.09,106.26,106.05,106.19,67569.0,98.619,98.777,98.5818,98.7119,67569.0
2020-05-15 13:55:00,106.2,106.26,106.08,106.25,126838.0,98.7212,98.777,98.6097,98.7677,126838.0
2020-05-15 14:00:00,106.27,106.63,106.26,106.52,54899.0,98.7863,99.1209,98.777,99.0187,54899.0
2020-05-15 14:05:00,106.48,106.48,106.12,106.14,24983.0,98.9815,98.9815,98.6468,98.6654,24983.0
2020-05-15 14:10:00,106.15,106.26,106.1,106.18,47214.0,98.6747,98.777,98.6283,98.7026,47214.0
2020-05-15 14:15:00,106.18,106.37,106.18,106.36,98825.0,98.7026,98.8792,98.7026,98.8699,98825.0
2020-05-15 14:20:00,106.37,106.6,106.35,106.51,80075.0,98.8792,99.093,98.8606,99.0094,80075.0
2020-05-15 14:25:00,106.51,106.83,106.5,106.72,202822.0,99.0094,99.3068,99.0001,99.2046,202822.0
2020-05-15 14:30:00,106.74,106.82,106.56,106.66,190242.0,99.2232,99.2976,99.0559,99.1488,190242.0
2020-05-15 14:35:00,106.66,106.69,106.36,106.64,199324.0,99.1488,99.1767,98.8699,99.1302,199324.0
2020-05-15 14:40:00,106.63,107.04,106.6,106.96,115356.0,99.1209,99.5021,99.093,99.4277,115356.0
2020-05-15 14:45:00,106.94,107.09,106.9,107.05,61080.0,99.4091,99.5485,99.3719,99.5114,61080.0
2020-05-15 14:50:00,107.03,107.12,106.74,106.82,58461.0,99.4928,99.5764,99.2232,99.2976,58461.0
2020-05-15 14:55:00,106.83,106.84,106.4,106.47,47521.0,99.3068,99.3161,98.9071,98.9722,47521.0
2020-05-15 15:00:00,106.47,106.67,106.34,106.62,64718.0,98.9722,99.1581,98.8514,99.1116,64718.0
2020-05-15 15:05:00,106.61,107.2,106.57,107.18,231240.0,99.1023,99.6508,99.0652,99.6322,231240.0
2020-05-15 15:10:00,107.18,107.22,106.94,107.15,200571.0,99.6322,99.6694,99.4091,99.6043,200571.0
2020-05-15 15:15:00,107.13,107.21,107.1,107.13,65245.0,99.5857,99.6601,99.5578,99.5857,65245.0
2020-05-15 15:20:00,107.16,107.23,106.69,106.83,77730.0,99.6136,99.6787,99.1767,99.3068,77730.0
2020-05-15 15:25:00,106.81,106.83,106.41,106.46,64192.0,99.2883,99.3068,98.9164,98.9629,64192.0
2020-05-15 15:30:00,106.45,106.61,106.26,106.27,62970.0,98.9536,99.1023,98.777,98.7863,62970.0
2020-05-15 15:35:00,106.27,106.34,105.99,106.05,60109.0,98.7863,98.8514,98.526,98.5818,60109.0
2020-05-15 15:40:00,106.05,106.08,105.93,106.02,124122.0,98.5818,98.6097,98.4702,98.5539,124122.0
2020-05-15 15:45:00,106.01,106.28,105.95,106.07,175186.0,98.5446,98.7956,98.4888,98.6004,175186.0
2020-05-15 15:50:00,106.02,106.18,105.17,105.23,341816.0,98.5539,98.7026,97.7637,97.8195,341816.0
2020-05-15 15:55:00,105.18,105.35,104.6,104.66,1001102.0,97.773,97.9311,97.2339,97.2897,1001102.0
2020-05-18 09:30:00,107.21,108.16,106.95,106.95,101177.0,99.6601,100.5432,99.4184,99.4184,101177.0
2020-05-18 09:35:00,106.99,107.5,106.78,107.3,39354.0,99.4556,99.9297,99.2604,99.7437,39354.0
2020-05-18 09:40:00,107.25,107.8,107.14,107.56,30473.0,99.6973,100.2085,99.595,99.9854,30473.0
2020-05-18 09:45:00,107.58,108.27,107.57,108.23,32571.0,100.004,100.6454,99.9947,100.6083,32571.0
2020-05-18 09:50:00,108.24,108.38,107.5,107.66,38348.0,100.6176,100.7477,99.9297,100.0784,38348.0
2020-05-18 09:55:00,107.67,108.04,107.61,107.84,30338.0,100.0877,100.4316,100.0319,100.2457,30338.0
2020-05-18 10:00:00,107.84,107.89,107.37,107.51,44367.0,100.2457,100.2922,99.8088,99.939,44367.0
2020-05-18 10:05:00,107.48,107.49,107.22,107.23,11999.0,99.9111,99.9204,99.6694,99.6787,11999.0
2020-05-18 10:10:00,107.23,107.28,106.88,106.99,46083.0,99.6787,99.7252,99.3533,99.4556,46083.0
2020-05-18 10:15:00,106.99,107.16,106.83,107.04,25386.0,99.4556,99.6136,99.3068,99.5021,25386.0
2020-05-18 10:20:00,107.03,107.08,106.75,106.79,27438.0,99.4928,99.5392,99.2325,99.2697,27438.0
2020-05-18 10:25:00,106.8,106.91,106.71,106.76,20648.0,99.279,99.3812,99.1953,99.2418,20648.0
2020-05-18 10:30:00,106.79,107.09,106.77,107.06,22478.0,99.2697,99.5485,99.2511,99.5206,22478.0
2020-05-18 10:35:00,107.07,107.18,106.96,107.17,36093.0,99.5299,99.6322,99.4277,99.6229,36093.0
2020-05-18 10:40:00,107.17,107.39,107.09,107.29,22818.0,99.6229,99.8274,99.5485,99.7345,22818.0
2020-05-18 10:45:00,107.27,107.56,107.25,107.49,28947.0,99.7159,99.9854,99.6973,99.9204,28947.0
2020-05-18 10:50:00,107.49,107.67,107.46,107.49,23687.0,99.9204,100.0877,99.8925,99.9204,23687.0
2020-05-18 10:55:00,107.48,107.74,107.46,107.48,46024.0,99.9111,100.1528,99.8925,99.9111,46024.0
2020-05-18 11:00:00,107.54,107.63,107.27,107.29,19895.0,99.9668,100.0505,99.7159,99.7345,19895.0
2020-05-18 11:05:00,107.29,107.39,107.04,107.1,26972.0,99.7345,99.8274,99.5021,99.5578,26972.0
2020-05-18 11:10:00,107.1,107.28,107.08,107.14,29720.0,99.5578,99.7252,99.5392,99.595,29720.0
2020-05-18 11:15:00,107.16,107.38,107.11,107.3,33436.0,99.6136,99.8181,99.5671,99.7437,33436.0
2020-05-18 11:20:00,107.29,107.61,107.21,107.53,26456.0,99.7345,100.0319,99.6601,99.9576,26456.0
2020-05-18 11:25:00,107.57,107.6,107.22,107.34,48121.0,99.9947,100.0226,99.6694,99.7809,48121.0
2020-05-18 11:30:00,107.4,107.42,107.13,107.22,13726.0,99.8367,99.8553,99.5857,99.6694,13726.0
2020-05-18 11:35:00,107.26,107.37,107.13,107.18,24459.0,99.7066,99.8088,99.5857,99.6322,24459.0
2020-05-18 11:40:00,107.21,107.33,107.16,107.26,11016.0,99.6601,99.7716,99.6136,99.7066,11016.0
2020-05-18 11:45:00,107.25,107.28,107.1,107.14,15025.0,99.6973,99.7252,99.5578,99.595,15025.0
2020-05-18 11:50:00,107.13,107.25,107.03,107.13,15977.0,99.5857,99.6973,99.4928,99.5857,15977.0
2020-05-18 11:55:00,107.15,107.23,107.06,107.06,14465.0,99.6043,99.6787,99.5206,99.5206,14465.0
2020-05-18 12:00:00,106.99,107.03,106.82,106.83,16201.0,99.4556,99.4928,99.2976,99.3068,16201.0
2020-05-18 12:05:00,106.83,107.04,106.79,106.97,16377.0,99.3068,99.5021,99.2697,99.437,16377.0
2020-05-18 12:10:00,106.97,107.0,106.74,106.76,16057.0,99.437,99.4649,99.2232,99.2418,16057.0
2020-05-18 12:15:00,106.75,106.87,106.66,106.67,15746.0,99.2325,99.344,99.1488,99.1581,15746.0
2020-05-18 12:20:00,106.68,106.8,106.67,106.74,16449.0,99.1674,99.279,99.1581,99.2232,16449.0
2020-05-18 12:25:00,106.74,106.75,106.57,106.68,16946.0,99.2232,99.2325,99.0652,99.1674,16946.0
2020-05-18 12:30:00,106.68,106.71,106.61,106.66,12691.0,99.1674,99.1953,99.1023,99.1488,12691.0
2020-05-18 12:35:00,106.67,106.78,106.67,106.69,14651.0,99.1581,99.2604,99.1581,99.1767,14651.0
2020-05-18 12:40:00,106.69,106.69,106.49,106.57,17000.0,99.1767,99.1767,98.9908,99.0652,17000.0
2020-05-18 12:45:00,106.55,106.57,106.44,106.48,17735.0,99.0466,99.0652,98.9443,98.9815,17735.0
2020-05-18 12:50:00,106.49,106.57,106.44,106.47,14693.0,98.9908,99.0652,98.9443,98.9722,14693.0
2020-05-18 12:55:00,106.44,106.54,106.42,106.53,11454.0,98.9443,99.0373,98.9257,99.028,11454.0
2020-05-18 13:00:00,106.53,106.72,106.53,106.7,10322.0,99.028,99.2046,99.028,99.186,10322.0
2020-05-18 13:05:00,106.72,106.75,106.67,106.74,12080.0,99.2046,99.2325,99.1581,99.2232,12080.0
2020-05-18 13:10:00,106.72,106.79,106.63,106.7,16588.0,99.2046,99.2697,99.1209,99.186,16588.0
2020-05-18 13:15:00,106.69,106.76,106.59,106.76,10364.0,99.1767,99.2418,99.0837,99.2418,10364.0
2020-05-18 13:20:00,106.75,106.84,106.73,106.8,13670.0,99.2325,99.3161,99.2139,99.279,13670.0
2020-05-18 13:25:00,106.79,106.98,106.78,106.87,12141.0,99.2697,99.4463,99.2604,99.344,12141.0
2020-05-18 13:30:00,106.88,107.19,106.85,107.19,15161.0,99.3533,99.6415,99.3254,99.6415,15161.0
2020-05-18 13:35:00,107.24,107.25,107.07,107.14,12917.0,99.688,99.6973,99.5299,99.595,12917.0
2020-05-18 13:40:00,107.15,107.19,107.11,107.16,11465.0,99.6043,99.6415,99.5671,99.6136,11465.0
2020-05-18 13:45:00,107.17,107.38,107.16,107.25,14592.0,99.6229,99.8181,99.6136,99.6973,14592.0
2020-05-18 13:50:00,107.28,107.39,107.25,107.37,10671.0,99.7252,99.8274,99.6973,99.8088,10671.0
2020-05-18 13:55:00,107.38,107.4,107.32,107.38,12870.0,99.8181,99.8367,99.7623,99.8181,12870.0
2020-05-18 14:00:00,107.41,107.64,107.33,107.61,18149.0,99.846,100.0598,99.7716,100.0319,18149.0
2020-05-18 14:05:00,107.6,107.65,107.4,107.41,17742.0,100.0226,100.0691,99.8367,99.846,17742.0
2020-05-18 14:10:00,107.42,107.79,107.39,107.77,29819.0,99.8553,100.1992,99.8274,100.1807,29819.0
2020-05-18 14:15:00,107.79,107.79,107.62,107.66,13263.0,100.1992,100.1992,100.0412,100.0784,13263.0
2020-05-18 14:20:00,107.66,107.77,107.64,107.71,28454.0,100.0784,100.1807,100.0598,100.1249,28454.0
2020-05-18 14:25:00,107.7,107.86,107.67,107.86,17838.0,100.1156,100.2643,100.0877,100.2643,17838.0
2020-05-18 14:30:00,107.84,108.01,107.84,107.98,19362.0,100.2457,100.4037,100.2457,100.3759,19362.0
2020-05-18 14:35:00,107.97,108.15,107.97,108.13,14718.0,100.3666,100.5339,100.3666,100.5153,14718.0
2020-05-18 14:40:00,108.12,108.24,108.08,108.2,15103.0,100.506,100.6176,100.4688,100.5804,15103.0
2020-05-18 14:45:00,108.21,108.22,107.99,108.06,12155.0,100.5897,100.599,100.3852,100.4502,12155.0
2020-05-18 14:50:00,107.99,108.1,107.99,108.1,17013.0,100.3852,100.4874,100.3852,100.4874,17013.0
2020-05-18 14:55:00,108.09,108.1,107.95,107.98,19667.0,100.4781,100.4874,100.348,100.3759,19667.0
2020-05-18 15:00:00,107.98,108.1,107.88,107.88,11477.0,100.3759,100.4874,100.2829,100.2829,11477.0
2020-05-18 15:05:00,107.88,107.92,107.79,107.8,16986.0,100.2829,100.3201,100.1992,100.2085,16986.0
2020-05-18 15:10:00,107.8,107.81,107.64,107.73,13684.0,100.2085,100.2178,100.0598,100.1435,13684.0
2020-05-18 15:15:00,107.74,107.75,107.43,107.43,19756.0,100.1528,100.1621,99.8646,99.8646,19756.0
2020-05-18 15:20:00,107.36,107.41,107.19,107.19,20600.0,99.7995,99.846,99.6415,99.6415,20600.0
2020-05-18 15:25:00,107.2,107.26,107.06,107.16,18423.0,99.6508,99.7066,99.5206,99.6136,18423.0
2020-05-18 15:30:00,107.15,107.36,107.15,107.36,26868.0,99.6043,99.7995,99.6043,99.7995,26868.0
2020-05-18 15:35:00,107.37,107.57,107.34,107.46,41421.0,99.8088,99.9947,99.7809,99.8925,41421.0
2020-05-18 15:40:00,107.46,107.79,107.46,107.74,49286.0,99.8925,100.1992,99.8925,100.1528,49286.0
2020-05-18 15:45:00,107.77,107.77,107.64,107.73,53045.0,100.1807,100.1807,100.0598,100.1435,53045.0
2020-05-18 15:50:00,107.74,107.81,107.43,107.51,71789.0,100.1528,100.2178,99.8646,99.939,71789.0
2020-05-18 15:55:00,107.52,107.54,106.93,107.01,160370.0,99.9483,99.9668,99.3998,99.4742,160370.0
2020-05-19 09:30:00,106.67,107.19,106.53,107.06,41256.0,99.1581,99.6415,99.028,99.5206,41256.0
2020-05-19 09:35:00,106.95,107.03,106.55,107.01,20864.0,99.4184,99.4928,99.0466,99.4742,20864.0
2020-05-19 09:40:00,106.95,107.15,106.86,106.94,20709.0,99.4184,99.6043,99.3347,99.4091,20709.0
2020-05-19 09:45:00,106.97,107.12,106.64,106.94,32763.0,99.437,99.5764,99.1302,99.4091,32763.0
2020-05-19 09:50:00,107.0,107.1,106.82,106.83,23948.0,99.4649,99.5578,99.2976,99.3068,23948.0
2020-05-19 09:55:00,106.85,107.07,106.72,106.83,23152.0,99.3254,99.5299,99.2046,99.3068,23152.0
2020-05-19 10:00:00,106.82,107.24,106.81,107.23,15419.0,99.2976,99.688,99.2883,99.6787,15419.0
2020-05-19 10:05:00,107.2,107.34,107.06,107.3,19807.0,99.6508,99.7809,99.5206,99.7437,19807.0
2020-05-19 10:10:00,107.32,107.33,107.06,107.12,24304.0,99.7623,99.7716,99.5206,99.5764,24304.0
2020-05-19 10:15:00,107.1,107.11,106.7,106.81,20008.0,99.5578,99.5671,99.186,99.2883,20008.0
2020-05-19 10:20:00,106.83,106.94,106.64,106.68,19316.0,99.3068,99.4091,99.1302,99.1674,19316.0
2020-05-19 10:25:00,106.68,106.71,106.48,106.62,15630.0,99.1674,99.1953,98.9815,99.1116,15630.0
2020-05-19 10:30:00,106.68,106.88,106.56,106.63,13662.0,99.1674,99.3533,99.0559,99.1209,13662.0
2020-05-19 10:35:00,106.66,106.68,106.35,106.42,16911.0,99.1488,99.1674,98.8606,98.9257,16911.0
2020-05-19 10:40:00,106.34,106.39,106.08,106.14,23904.0,98.8514,98.8978,98.6097,98.6654,23904.0
2020-05-19 10:45:00,106.17,106.34,106.14,106.27,19173.0,98.6933,98.8514,98.6654,98.7863,19173.0
2020-05-19 10:50:00,106.24,106.42,106.24,106.42,18936.0,98.7584,98.9257,98.7584,98.9257,18936.0
2020-05-19 10:55:00,106.41,106.67,106.34,106.67,13208.0,98.9164,99.1581,98.8514,99.1581,13208.0
2020-05-19 11:00:00,106.67,106.73,106.59,106.69,13460.0,99.1581,99.2139,99.0837,99.1767,13460.0
2020-05-19 11:05:00,106.67,106.67,106.55,106.6,14861.0,99.1581,99.1581,99.0466,99.093,14861.0
2020-05-19 11:10:00,106.62,106.63,106.43,106.5,13486.0,99.1116,99.1209,98.935,99.0001,13486.0
2020-05-19 11:15:00,106.52,106.69,106.44,106.48,24260.0,99.0187,99.1767,98.9443,98.9815,24260.0
2020-05-19 11:20:00,106.49,106.5,106.25,106.3,12826.0,98.9908,99.0001,98.7677,98.8142,12826.0
2020-05-19 11:25:00,106.28,106.42,106.13,106.39,24875.0,98.7956,98.9257,98.6561,98.8978,24875.0
2020-05-19 11:30:00,106.38,106.48,106.29,106.38,29427.0,98.8885,98.9815,98.8049,98.8885,29427.0
2020-05-19 11:35:00,106.38,106.44,106.33,106.39,22878.0,98.8885,98.9443,98.8421,98.8978,22878.0
2020-05-19 11:40:00,106.4,106.54,106.28,106.31,18304.0,98.9071,99.0373,98.7956,98.8235,18304.0
2020-05-19 11:45:00,106.33,106.41,106.24,106.26,11946.0,98.8421,98.9164,98.7584,98.777,11946.0
2020-05-19 11:50:00,106.3,106.42,106.24,106.4,18536.0,98.8142,98.9257,98.7584,98.9071,18536.0
2020-05-19 11:55:00,106.41,106.43,106.22,106.27,14700.0,98.9164,98.935,98.7398,98.7863,14700.0
2020-05-19 12:00:00,106.27,106.34,106.18,106.19,14112.0,98.7863,98.8514,98.7026,98.7119,14112.0
2020-05-19 12:05:00,106.18,106.18,106.05,106.09,10347.0,98.7026,98.7026,98.5818,98.619,10347.0
2020-05-19 12:10:00,106.13,106.23,106.08,106.23,11045.0,98.6561,98.7491,98.6097,98.7491,11045.0
2020-05-19 12:15:00,106.22,106.26,106.04,106.06,15846.0,98.7398,98.777,98.5725,98.5911,15846.0
2020-05-19 12:20:00,106.08,106.24,106.05,106.2,49196.0,98.6097,98.7584,98.5818,98.7212,49196.0
2020-05-19 12:25:00,106.21,106.41,106.16,106.39,15037.0,98.7305,98.9164,98.684,98.8978,15037.0
2020-05-19 12:30:00,106.4,106.41,106.03,106.07,18956.0,98.9071,98.9164,98.5632,98.6004,18956.0
2020-05-19 12:35:00,106.07,106.2,106.07,106.09,11401.0,98.6004,98.7212,98.6004,98.619,11401.0
2020-05-19 12:40:00,106.1,106.32,106.1,106.29,11614.0,98.6283,98.8328,98.6283,98.8049,11614.0
2020-05-19 12:45:00,106.29,106.39,106.25,106.34,15940.0,98.8049,98.8978,98.7677,98.8514,15940.0
2020-05-19 12:50:00,106.34,106.34,106.13,106.24,15264.0,98.8514,98.8514,98.6561,98.7584,15264.0
2020-05-19 12:55:00,106.26,106.34,106.24,106.28,9902.0,98.777,98.8514,98.7584,98.7956,9902.0
2020-05-19 13:00:00,106.28,106.28,106.13,106.15,10257.0,98.7956,98.7956,98.6561,98.6747,10257.0
2020-05-19 13:05:00,106.16,106.27,106.16,106.25,16058.0,98.684,98.7863,98.684,98.7677,16058.0
2020-05-19 13:10:00,106.24,106.39,106.24,106.37,9980.0,98.7584,98.8978,98.7584,98.8792,9980.0
2020-05-19 13:15:00,106.38,106.42,106.34,106.38,20567.0,98.8885,98.9257,98.8514,98.8885,20567.0
2020-05-19 13:20:00,106.4,106.5,106.39,106.49,18445.0,98.9071,99.0001,98.8978,98.9908,18445.0
2020-05-19 13:25:00,106.49,106.5,106.37,106.37,16904.0,98.9908,99.0001,98.8792,98.8792,16904.0
2020-05-19 13:30:00,106.35,106.46,106.27,106.45,48877.0,98.8606,98.9629,98.7863,98.9536,48877.0
2020-05-19 13:35:00,106.54,106.72,106.54,106.7,12038.0,99.0373,99.2046,99.0373,99.186,12038.0
2020-05-19 13:40:00,106.73,106.74,106.6,106.67,12419.0,99.2139,99.2232,99.093,99.1581,12419.0
2020-05-19 13:45:00,106.67,106.67,106.54,106.61,11185.0,99.1581,99.1581,99.0373,99.1023,11185.0
2020-05-19 13:50:00,106.61,106.75,106.6,106.73,9351.0,99.1023,99.2325,99.093,99.2139,9351.0
2020-05-19 13:55:00,106.73,106.75,106.63,106.69,13328.0,99.2139,99.2325,99.1209,99.1767,13328.0
2020-05-19 14:00:00,106.68,106.7,106.49,106.57,13047.0,99.1674,99.186,98.9908,99.0652,13047.0
2020-05-19 14:05:00,106.57,106.71,106.53,106.69,10542.0,99.0652,99.1953,99.028,99.1767,10542.0
2020-05-19 14:10:00,106.69,106.69,106.51,106.51,21045.0,99.1767,99.1767,99.0094,99.0094,21045.0
2020-05-19 14:15:00,106.53,106.6,106.46,106.57,12694.0,99.028,99.093,98.9629,99.0652,12694.0
2020-05-19 14:20:00,106.55,106.66,106.55,106.62,11457.0,99.0466,99.1488,99.0466,99.1116,11457.0
2020-05-19 14:25:00,106.64,106.64,106.51,106.59,16184.0,99.1302,99.1302,99.0094,99.0837,16184.0
2020-05-19 14:30:00,106.59,106.71,106.59,106.6,14030.0,99.0837,99.1953,99.0837,99.093,14030.0
2020-05-19 14:35:00,106.6,106.63,106.38,106.46,13930.0,99.093,99.1209,98.8885,98.9629,13930.0
2020-05-19 14:40:00,106.46,106.46,106.31,106.45,11147.0,98.9629,98.9629,98.8235,98.9536,11147.0
2020-05-19 14:45:00,106.44,106.56,106.44,106.56,9629.0,98.9443,99.0559,98.9443,99.0559,9629.0
2020-05-19 14:50:00,106.54,106.58,106.5,106.5,19265.0,99.0373,99.0745,99.0001,99.0001,19265.0
2020-05-19 14:55:00,106.51,106.55,105.79,105.94,26846.0,99.0094,99.0466,98.3401,98.4795,26846.0
2020-05-19 15:00:00,105.89,106.13,105.83,106.12,26035.0,98.433,98.6561,98.3773,98.6468,26035.0
2020-05-19 15:05:00,106.13,106.23,106.08,106.18,19863.0,98.6561,98.7491,98.6097,98.7026,19863.0
2020-05-19 15:10:00,106.14,106.64,106.07,106.39,25078.0,98.6654,99.1302,98.6004,98.8978,25078.0
2020-05-19 15:15:00,106.4,106.52,106.35,106.41,19363.0,98.9071,99.0187,98.8606,98.9164,19363.0
2020-05-19 15:20:00,106.4,106.44,106.18,106.23,19211.0,98.9071,98.9443,98.7026,98.7491,19211.0
2020-05-19 15:25:00,106.25,106.45,106.18,106.39,18744.0,98.7677,98.9536,98.7026,98.8978,18744.0
2020-05-19 15:30:00,106.36,106.36,106.09,106.15,24167.0,98.8699,98.8699,98.619,98.6747,24167.0
2020-05-19 15:35:00,106.16,106.2,105.85,105.95,29160.0,98.684,98.7212,98.3959,98.4888,29160.0
2020-05-19 15:40:00,105.95,106.07,105.85,105.9,31420.0,98.4888,98.6004,98.3959,98.4423,31420.0
2020-05-19 15:45:00,105.92,106.01,105.69,105.69,33698.0,98.4609,98.5446,98.2471,98.2471,33698.0
2020-05-19 15:50:00,105.68,105.8,105.56,105.66,56673.0,98.2378,98.3494,98.1263,98.2192,56673.0
2020-05-19 15:55:00,105.66,105.77,105.48,105.53,94566.0,98.2192,98.3215,98.0519,98.0984,94566.0
2020-05-20 09:30:00,105.92,106.15,105.81,105.9,40644.0,98.4609,98.6747,98.3587,98.4423,40644.0
2020-05-20 09:35:00,105.8,106.09,105.8,106.09,18259.0,98.3494,98.619,98.3494,98.619,18259.0
2020-05-20 09:40:00,106.0,106.04,105.61,105.65,14779.0,98.5353,98.5725,98.1728,98.2099,14779.0
2020-05-20 09:45:00,105.66,106.03,105.6,105.66,16674.0,98.2192,98.5632,98.1635,98.2192,16674.0
2020-05-20 09:50:00,105.72,105.79,105.39,105.4,26980.0,98.275,98.3401,97.9683,97.9775,26980.0
2020-05-20 09:55:00,105.38,105.63,105.26,105.55,21904.0,97.959,98.1914,97.8474,98.117,21904.0
2020-05-20 10:00:00,105.56,106.12,105.56,106.04,43914.0,98.1263,98.6468,98.1263,98.5725,43914.0
2020-05-20 10:05:00,106.04,106.14,105.92,106.07,32753.0,98.5725,98.6654,98.4609,98.6004,32753.0
2020-05-20 10:10:00,106.08,106.36,106.02,106.31,14689.0,98.6097,98.8699,98.5539,98.8235,14689.0
2020-05-20 10:15:00,106.28,106.37,106.22,106.26,12315.0,98.7956,98.8792,98.7398,98.777,12315.0
2020-05-20 10:20:00,106.26,106.3,106.0,106.0,14203.0,98.777,98.8142,98.5353,98.5353,14203.0
2020-05-20 10:25:00,106.03,106.04,105.8,105.82,16878.0,98.5632,98.5725,98.3494,98.368,16878.0
2020-05-20 10:30:00,105.81,105.89,105.72,105.73,17560.0,98.3587,98.433,98.275,98.2843,17560.0
2020-05-20 10:35:00,105.78,105.93,105.73,105.88,6861.0,98.3308,98.4702,98.2843,98.4237,6861.0
2020-05-20 10:40:00,105.91,105.92,105.78,105.87,11248.0,98.4516,98.4609,98.3308,98.4145,11248.0
2020-05-20 10:45:00,105.84,105.98,105.74,105.91,40890.0,98.3866,98.5167,98.2936,98.4516,40890.0
2020-05-20 10:50:00,105.88,105.96,105.59,105.59,20760.0,98.4237,98.4981,98.1542,98.1542,20760.0
2020-05-20 10:55:00,105.61,105.71,105.33,105.34,20414.0,98.1728,98.2657,97.9125,97.9218,20414.0
2020-05-20 11:00:00,105.35,105.46,105.24,105.24,20552.0,97.9311,98.0333,97.8288,97.8288,20552.0
2020-05-20 11:05:00,105.26,105.55,105.24,105.49,14661.0,97.8474,98.117,97.8288,98.0612,14661.0
2020-05-20 11:10:00,105.48,105.59,105.43,105.44,14854.0,98.0519,98.1542,98.0054,98.0147,14854.0
2020-05-20 11:15:00,105.45,105.58,105.37,105.56,17163.0,98.024,98.1449,97.9497,98.1263,17163.0
2020-05-20 11:20:00,105.55,105.57,105.38,105.42,19408.0,98.117,98.1356,97.959,97.9961,19408.0
2020-05-20 11:25:00,105.38,105.57,105.36,105.36,12636.0,97.959,98.1356,97.9404,97.9404,12636.0
2020-05-20 11:30:00,105.37,105.76,105.37,105.75,16503.0,97.9497,98.3122,97.9497,98.3029,16503.0
2020-05-20 11:35:00,105.72,105.74,105.58,105.67,20779.0,98.275,98.2936,98.1449,98.2285,20779.0
2020-05-20 11:40:00,105.67,105.76,105.63,105.73,12209.0,98.2285,98.3122,98.1914,98.2843,12209.0
2020-05-20 11:45:00,105.73,105.89,105.67,105.88,17648.0,98.2843,98.433,98.2285,98.4237,17648.0
2020-05-20 11:50:00,105.87,105.87,105.58,105.62,26308.0,98.4145,98.4145,98.1449,98.1821,26308.0
2020-05-20 11:55:00,105.61,105.76,105.58,105.67,20300.0,98.1728,98.3122,98.1449,98.2285,20300.0
2020-05-20 12:00:00,105.68,105.78,105.57,105.7,15756.0,98.2378,98.3308,98.1356,98.2564,15756.0
2020-05-20 12:05:00,105.69,105.78,105.46,105.46,8953.0,98.2471,98.3308,98.0333,98.0333,8953.0
2020-05-20 12:10:00,105.42,105.43,105.23,105.26,16682.0,97.9961,98.0054,97.8195,97.8474,16682.0
2020-05-20 12:15:00,105.24,105.24,105.08,105.12,12528.0,97.8288,97.8288,97.6801,97.7173,12528.0
2020-05-20 12:20:00,105.13,105.28,105.08,105.17,20212.0,97.7266,97.866,97.6801,97.7637,20212.0
2020-05-20 12:25:00,105.21,105.24,105.13,105.22,12731.0,97.8009,97.8288,97.7266,97.8102,12731.0
2020-05-20 12:30:00,105.23,105.27,105.14,105.25,16048.0,97.8195,97.8567,97.7359,97.8381,16048.0
2020-05-20 12:35:00,105.27,105.27,104.96,104.97,15021.0,97.8567,97.8567,97.5685,97.5778,15021.0
2020-05-20 12:40:00,104.96,105.09,104.87,104.9,15777.0,97.5685,97.6894,97.4849,97.5128,15777.0
2020-05-20 12:45:00,104.9,104.96,104.76,104.8,21177.0,97.5128,97.5685,97.3826,97.4198,21177.0
2020-05-20 12:50:00,104.81,104.92,104.76,104.79,16627.0,97.4291,97.5314,97.3826,97.4105,16627.0
2020-05-20 12:55:00,104.79,104.86,104.75,104.76,14115.0,97.4105,97.4756,97.3733,97.3826,14115.0
2020-05-20 13:00:00,104.77,104.82,104.76,104.8,21512.0,97.3919,97.4384,97.3826,97.4198,21512.0
2020-05-20 13:05:00,104.81,104.93,104.65,104.69,42855.0,97.4291,97.5406,97.2804,97.3175,42855.0
2020-05-20 13:10:00,104.7,104.87,104.7,104.81,15025.0,97.3268,97.4849,97.3268,97.4291,15025.0
2020-05-20 13:15:00,104.83,104.85,104.68,104.68,18529.0,97.4477,97.4663,97.3083,97.3083,18529.0
2020-05-20 13:20:00,104.69,104.83,104.68,104.76,16730.0,97.3175,97.4477,97.3083,97.3826,16730.0
2020-05-20 13:25:00,104.77,104.77,104.6,104.62,15099.0,97.3919,97.3919,97.2339,97.2525,15099.0
2020-05-20 13:30:00,104.64,104.75,104.45,104.51,21139.0,97.2711,97.3733,97.0945,97.1502,21139.0
2020-05-20 13:35:00,104.52,104.58,104.43,104.54,20711.0,97.1595,97.2153,97.0759,97.1781,20711.0
2020-05-20 13:40:00,104.55,104.6,104.47,104.52,49617.0,97.1874,97.2339,97.113,97.1595,49617.0
2020-05-20 13:45:00,104.55,104.72,104.54,104.64,33504.0,97.1874,97.3454,97.1781,97.2711,33504.0
2020-05-20 13:50:00,104.66,104.73,104.51,104.51,16882.0,97.2897,97.3547,97.1502,97.1502,16882.0
2020-05-20 13:55:00,104.51,104.52,104.37,104.4,19358.0,97.1502,97.1595,97.0201,97.048,19358.0
2020-05-20 14:00:00,104.38,104.43,104.22,104.28,22755.0,97.0294,97.0759,96.8806,96.9364,22755.0
2020-05-20 14:05:00,104.29,104.62,104.29,104.37,16754.0,96.9457,97.2525,96.9457,97.0201,16754.0
2020-05-20 14:10:00,104.37,104.5,104.17,104.2,24574.0,97.0201,97.1409,96.8342,96.8621,24574.0
2020-05-20 14:15:00,104.23,104.38,104.12,104.29,21506.0,96.8899,97.0294,96.7877,96.9457,21506.0
2020-05-20 14:20:00,104.26,104.43,104.23,104.41,16786.0,96.9178,97.0759,96.8899,97.0573,16786.0
2020-05-20 14:25:00,104.39,104.51,104.37,104.44,17145.0,97.0387,97.1502,97.0201,97.0852,17145.0
2020-05-20 14:30:00,104.41,104.61,104.37,104.61,15663.0,97.0573,97.2432,97.0201,97.2432,15663.0
2020-05-20 14:35:00,104.6,104.61,104.45,104.48,15907.0,97.2339,97.2432,97.0945,97.1223,15907.0
2020-05-20 14:40:00,104.49,104.5,104.36,104.44,17141.0,97.1316,97.1409,97.0108,97.0852,17141.0
2020-05-20 14:45:00,104.43,104.51,104.38,104.5,23932.0,97.0759,97.1502,97.0294,97.1409,23932.0
2020-05-20 14:50:00,104.49,104.71,104.49,104.66,16149.0,97.1316,97.3361,97.1316,97.2897,16149.0
2020-05-20 14:55:00,104.67,104.73,104.57,104.59,19235.0,97.299,97.3547,97.206,97.2246,19235.0
2020-05-20 15:00:00,104.6,104.6,104.38,104.39,19538.0,97.2339,97.2339,97.0294,97.0387,19538.0
2020-05-20 15:05:00,104.37,104.44,104.26,104.32,22638.0,97.0201,97.0852,96.9178,96.9736,22638.0
2020-05-20 15:10:00,104.3,104.32,104.03,104.12,24916.0,96.955,96.9736,96.704,96.7877,24916.0
2020-05-20 15:15:00,104.12,104.14,103.92,104.02,21865.0,96.7877,96.8063,96.6018,96.6947,21865.0
2020-05-20 15:20:00,104.04,104.2,104.03,104.08,22898.0,96.7133,96.8621,96.704,96.7505,22898.0
2020-05-20 15:25:00,104.08,104.14,104.02,104.1,20618.0,96.7505,96.8063,96.6947,96.7691,20618.0
2020-05-20 15:30:00,104.09,104.18,103.91,103.98,27645.0,96.7598,96.8435,96.5925,96.6575,27645.0
2020-05-20 15:35:00,103.98,104.07,103.94,103.97,38870.0,96.6575,96.7412,96.6204,96.6483,38870.0
2020-05-20 15:40:00,103.95,104.01,103.9,104.01,43840.0,96.6297,96.6854,96.5832,96.6854,43840.0
2020-05-20 15:45:00,104.01,104.02,103.72,103.77,54935.0,96.6854,96.6947,96.4159,96.4623,54935.0
2020-05-20 15:50:00,103.75,103.8,103.51,103.77,85079.0,96.4437,96.4902,96.2206,96.4623,85079.0
2020-05-20 15:55:00,103.75,104.04,103.64,103.97,136919.0,96.4437,96.7133,96.3415,96.6483,136919.0
2020-05-21 09:30:00,103.43,103.76,103.19,103.19,31422.0,96.1463,96.453,95.9232,95.9232,31422.0
2020-05-21 09:35:00,103.18,103.69,103.18,103.69,24198.0,95.9139,96.388,95.9139,96.388,24198.0
2020-05-21 09:40:00,103.64,103.75,103.54,103.56,39586.0,96.3415,96.4437,96.2485,96.2671,39586.0
2020-05-21 09:45:00,103.54,103.79,103.43,103.71,57603.0,96.2485,96.4809,96.1463,96.4066,57603.0
2020-05-21 09:50:00,103.71,103.71,103.21,103.39,21115.0,96.4066,96.4066,95.9418,96.1091,21115.0
2020-05-21 09:55:00,103.33,103.8,103.33,103.79,19011.0,96.0533,96.4902,96.0533,96.4809,19011.0
2020-05-21 10:00:00,103.73,103.96,103.73,103.79,27435.0,96.4252,96.639,96.4252,96.4809,27435.0
2020-05-21 10:05:00,103.78,103.95,103.61,103.95,15333.0,96.4716,96.6297,96.3136,96.6297,15333.0
2020-05-21 10:10:00,103.96,104.1,103.87,103.92,19297.0,96.639,96.7691,96.5553,96.6018,19297.0
2020-05-21 10:15:00,103.92,104.14,103.9,104.14,19764.0,96.6018,96.8063,96.5832,96.8063,19764.0
2020-05-21 10:20:00,104.16,104.42,104.12,104.33,16825.0,96.8249,97.0666,96.7877,96.9829,16825.0
2020-05-21 10:25:00,104.34,104.35,104.07,104.11,23074.0,96.9922,97.0015,96.7412,96.7784,23074.0
2020-05-21 10:30:00,104.09,104.4,103.95,104.36,23336.0,96.7598,97.048,96.6297,97.0108,23336.0
2020-05-21 10:35:00,104.33,104.48,104.19,104.39,11614.0,96.9829,97.1223,96.8528,97.0387,11614.0
2020-05-21 10:40:00,104.39,104.54,104.32,104.43,14658.0,97.0387,97.1781,96.9736,97.0759,14658.0
2020-05-21 10:45:00,104.44,104.55,104.35,104.35,10127.0,97.0852,97.1874,97.0015,97.0015,10127.0
2020-05-21 10:50:00,104.37,104.5,104.35,104.36,9382.0,97.0201,97.1409,97.0015,97.0108,9382.0
2020-05-21 10:55:00,104.31,104.58,104.28,104.45,13566.0,96.9643,97.2153,96.9364,97.0945,13566.0
2020-05-21 11:00:00,104.45,104.45,104.17,104.26,14602.0,97.0945,97.0945,96.8342,96.9178,14602.0
2020-05-21 11:05:00,104.26,104.29,104.13,104.22,12296.0,96.9178,96.9457,96.797,96.8806,12296.0
2020-05-21 11:10:00,104.22,104.38,104.2,104.27,19647.0,96.8806,97.0294,96.8621,96.9271,19647.0
2020-05-21 11:15:00,104.25,104.29,104.08,104.13,33001.0,96.9085,96.9457,96.7505,96.797,33001.0
2020-05-21 11:20:00,104.15,104.22,104.0,104.16,13863.0,96.8156,96.8806,96.6761,96.8249,13863.0
2020-05-21 11:25:00,104.12,104.36,104.06,104.36,15459.0,96.7877,97.0108,96.7319,97.0108,15459.0
2020-05-21 11:30:00,104.38,104.49,104.33,104.48,12684.0,97.0294,97.1316,96.9829,97.1223,12684.0
2020-05-21 11:35:00,104.49,104.54,104.43,104.49,10714.0,97.1316,97.1781,97.0759,97.1316,10714.0
2020-05-21 11:40:00,104.54,104.61,104.41,104.59,13312.0,97.1781,97.2432,97.0573,97.2246,13312.0
2020-05-21 11:45:00,104.57,104.59,104.43,104.45,10809.0,97.206,97.2246,97.0759,97.0945,10809.0
2020-05-21 11:50:00,104.49,104.6,104.46,104.52,6940.0,97.1316,97.2339,97.1037,97.1595,6940.0
2020-05-21 11:55:00,104.52,104.57,104.43,104.47,20237.0,97.1595,97.206,97.0759,97.113,20237.0
2020-05-21 12:00:00,104.51,104.68,104.45,104.53,9789.0,97.1502,97.3083,97.0945,97.1688,9789.0
2020-05-21 12:05:00,104.53,104.59,104.46,104.51,32937.0,97.1688,97.2246,97.1037,97.1502,32937.0
2020-05-21 12:10:00,104.5,104.62,104.44,104.55,17240.0,97.1409,97.2525,97.0852,97.1874,17240.0
2020-05-21 12:15:00,104.53,104.71,104.53,104.7,14219.0,97.1688,97.3361,97.1688,97.3268,14219.0
2020-05-21 12:20:00,104.67,104.71,104.35,104.46,14709.0,97.299,97.3361,97.0015,97.1037,14709.0
2020-05-21 12:25:00,104.48,104.61,104.41,104.41,17348.0,97.1223,97.2432,97.0573,97.0573,17348.0
2020-05-21 12:30:00,104.37,104.45,104.24,104.25,13395.0,97.0201,97.0945,96.8992,96.9085,13395.0
2020-05-21 12:35:00,104.26,104.33,104.07,104.09,15403.0,96.9178,96.9829,96.7412,96.7598,15403.0
2020-05-21 12:40:00,104.14,104.41,104.13,104.41,6701.0,96.8063,97.0573,96.797,97.0573,6701.0
2020-05-21 12:45:00,104.37,104.52,104.36,104.4,11715.0,97.0201,97.1595,97.0108,97.048,11715.0
2020-05-21 12:50:00,104.38,104.53,104.33,104.5,18419.0,97.0294,97.1688,96.9829,97.1409,18419.0
2020-05-21 12:55:00,104.47,104.5,104.35,104.45,11994.0,97.113,97.1409,97.0015,97.0945,11994.0
2020-05-21 13:00:00,104.42,104.78,104.37,104.7,20999.0,97.0666,97.4012,97.0201,97.3268,20999.0
2020-05-21 13:05:00,104.71,104.74,104.48,104.5,12704.0,97.3361,97.364,97.1223,97.1409,12704.0
2020-05-21 13:10:00,104.5,104.74,104.5,104.62,12661.0,97.1409,97.364,97.1409,97.2525,12661.0
2020-05-21 13:15:00,104.63,104.76,104.6,104.66,12459.0,97.2618,97.3826,97.2339,97.2897,12459.0
2020-05-21 13:20:00,104.66,104.7,104.59,104.62,11514.0,97.2897,97.3268,97.2246,97.2525,11514.0
2020-05-21 13:25:00,104.61,104.7,104.58,104.7,9150.0,97.2432,97.3268,97.2153,97.3268,9150.0
2020-05-21 13:30:00,104.72,104.74,104.64,104.73,7962.0,97.3454,97.364,97.2711,97.3547,7962.0
2020-05-21 13:35:00,104.74,104.78,104.59,104.59,10351.0,97.364,97.4012,97.2246,97.2246,10351.0
2020-05-21 13:40:00,104.63,104.76,104.59,104.74,5871.0,97.2618,97.3826,97.2246,97.364,5871.0
2020-05-21 13:45:00,104.74,104.88,104.7,104.81,7907.0,97.364,97.4942,97.3268,97.4291,7907.0
2020-05-21 13:50:00,104.82,104.97,104.82,104.88,13695.0,97.4384,97.5778,97.4384,97.4942,13695.0
2020-05-21 13:55:00,104.88,104.9,104.82,104.82,8344.0,97.4942,97.5128,97.4384,97.4384,8344.0
2020-05-21 14:00:00,104.83,104.87,104.7,104.75,11987.0,97.4477,97.4849,97.3268,97.3733,11987.0
2020-05-21 14:05:00,104.74,104.83,104.69,104.82,10533.0,97.364,97.4477,97.3175,97.4384,10533.0
2020-05-21 14:10:00,104.83,105.01,104.81,105.0,17962.0,97.4477,97.615,97.4291,97.6057,17962.0
2020-05-21 14:15:00,105.01,105.04,104.84,104.89,11436.0,97.615,97.6429,97.457,97.5035,11436.0
2020-05-21 14:20:00,104.9,104.96,104.89,104.94,9875.0,97.5128,97.5685,97.5035,97.5499,9875.0
2020-05-21 14:25:00,104.93,105.07,104.92,105.03,14533.0,97.5406,97.6708,97.5314,97.6336,14533.0
2020-05-21 14:30:00,105.05,105.1,104.99,105.04,22186.0,97.6522,97.6987,97.5964,97.6429,22186.0
2020-05-21 14:35:00,105.01,105.06,104.81,105.05,27052.0,97.615,97.6615,97.4291,97.6522,27052.0
2020-05-21 14:40:00,105.08,105.11,104.99,105.04,11202.0,97.6801,97.708,97.5964,97.6429,11202.0
2020-05-21 14:45:00,105.05,105.27,105.03,105.23,44128.0,97.6522,97.8567,97.6336,97.8195,44128.0
2020-05-21 14:50:00,105.26,105.29,105.13,105.22,11993.0,97.8474,97.8753,97.7266,97.8102,11993.0
2020-05-21 14:55:00,105.21,105.23,105.07,105.1,13648.0,97.8009,97.8195,97.6708,97.6987,13648.0
2020-05-21 15:00:00,105.11,105.27,105.11,105.18,20234.0,97.708,97.8567,97.708,97.773,20234.0
2020-05-21 15:05:00,105.18,105.24,105.13,105.21,11593.0,97.773,97.8288,97.7266,97.8009,11593.0
2020-05-21 15:10:00,105.22,105.25,105.1,105.23,16165.0,97.8102,97.8381,97.6987,97.8195,16165.0
2020-05-21 15:15:00,105.25,105.33,105.2,105.28,14466.0,97.8381,97.9125,97.7916,97.866,14466.0
2020-05-21 15:20:00,105.26,105.28,105.11,105.12,11552.0,97.8474,97.866,97.708,97.7173,11552.0
2020-05-21 15:25:00,105.13,105.15,104.68,104.69,30578.0,97.7266,97.7452,97.3083,97.3175,30578.0
2020-05-21 15:30:00,104.67,104.93,104.57,104.81,54437.0,97.299,97.5406,97.206,97.4291,54437.0
2020-05-21 15:35:00,104.8,104.93,104.7,104.83,66639.0,97.4198,97.5406,97.3268,97.4477,66639.0
2020-05-21 15:40:00,104.84,104.84,104.68,104.83,32944.0,97.457,97.457,97.3083,97.4477,32944.0
2020-05-21 15:45:00,104.84,104.85,104.7,104.78,37508.0,97.457,97.4663,97.3268,97.4012,37508.0
2020-05-21 15:50:00,104.8,105.01,104.62,104.62,53310.0,97.4198,97.615,97.2525,97.2525,53310.0
2020-05-21 15:55:00,104.63,104.69,104.35,104.51,198380.0,97.2618,97.3175,97.0015,97.1502,198380.0
2020-05-22 09:30:00,104.51,104.74,103.9,103.94,26540.0,97.1502,97.364,96.5832,96.6204,26540.0
2020-05-22 09:35:00,103.95,104.0,103.64,103.77,33747.0,96.6297,96.6761,96.3415,96.4623,33747.0
2020-05-22 09:40:00,103.81,103.95,103.73,103.93,28248.0,96.4995,96.6297,96.4252,96.6111,28248.0
2020-05-22 09:45:00,103.95,103.95,103.55,103.55,17584.0,96.6297,96.6297,96.2578,96.2578,17584.0
2020-05-22 09:50:00,103.52,103.7,103.5,103.58,18394.0,96.2299,96.3973,96.2114,96.2857,18394.0
2020-05-22 09:55:00,103.62,103.78,103.6,103.69,21180.0,96.3229,96.4716,96.3043,96.388,21180.0
2020-05-22 10:00:00,103.69,103.99,103.58,103.98,24251.0,96.388,96.6668,96.2857,96.6575,24251.0
2020-05-22 10:05:00,103.99,104.0,103.83,103.85,14832.0,96.6668,96.6761,96.5181,96.5367,14832.0
2020-05-22 10:10:00,103.87,103.92,103.72,103.75,20103.0,96.5553,96.6018,96.4159,96.4437,20103.0
2020-05-22 10:15:00,103.74,103.97,103.65,103.89,12719.0,96.4344,96.6483,96.3508,96.5739,12719.0
2020-05-22 10:20:00,103.92,103.96,103.74,103.8,7902.0,96.6018,96.639,96.4344,96.4902,7902.0
2020-05-22 10:25:00,103.73,103.96,103.62,103.94,15199.0,96.4252,96.639,96.3229,96.6204,15199.0
2020-05-22 10:30:00,103.94,104.13,103.92,104.02,13855.0,96.6204,96.797,96.6018,96.6947,13855.0
2020-05-22 10:35:00,103.97,104.06,103.86,104.06,11872.0,96.6483,96.7319,96.546,96.7319,11872.0
2020-05-22 10:40:00,104.07,104.11,103.92,103.96,6698.0,96.7412,96.7784,96.6018,96.639,6698.0
2020-05-22 10:45:00,103.94,104.15,103.93,103.93,6056.0,96.6204,96.8156,96.6111,96.6111,6056.0
2020-05-22 10:50:00,103.9,104.0,103.87,103.87,8196.0,96.5832,96.6761,96.5553,96.5553,8196.0
2020-05-22 10:55:00,103.87,103.87,103.68,103.78,11347.0,96.5553,96.5553,96.3787,96.4716,11347.0
2020-05-22 11:00:00,103.77,103.81,103.7,103.8,12742.0,96.4623,96.4995,96.3973,96.4902,12742.0
2020-05-22 11:05:00,103.81,103.94,103.78,103.86,9860.0,96.4995,96.6204,96.4716,96.546,9860.0
2020-05-22 11:10:00,103.84,103.84,103.69,103.79,9923.0,96.5274,96.5274,96.388,96.4809,9923.0
2020-05-22 11:15:00,103.81,103.91,103.74,103.91,9779.0,96.4995,96.5925,96.4344,96.5925,9779.0
2020-05-22 11:20:00,103.91,104.01,103.85,103.88,9889.0,96.5925,96.6854,96.5367,96.5646,9889.0
2020-05-22 11:25:00,103.86,103.92,103.81,103.81,9129.0,96.546,96.6018,96.4995,96.4995,9129.0
2020-05-22 11:30:00,103.82,103.87,103.74,103.84,10558.0,96.5088,96.5553,96.4344,96.5274,10558.0
2020-05-22 11:35:00,103.8,103.88,103.77,103.88,9100.0,96.4902,96.5646,96.4623,96.5646,9100.0
2020-05-22 11:40:00,103.9,103.9,103.74,103.78,6971.0,96.5832,96.5832,96.4344,96.4716,6971.0
2020-05-22 11:45:00,103.75,103.97,103.75,103.97,5740.0,96.4437,96.6483,96.4437,96.6483,5740.0
2020-05-22 11:50:00,103.96,104.04,103.92,104.03,8466.0,96.639,96.7133,96.6018,96.704,8466.0
2020-05-22 11:55:00,104.02,104.1,103.9,103.94,9383.0,96.6947,96.7691,96.5832,96.6204,9383.0
2020-05-22 12:00:00,103.91,104.13,103.91,104.06,5520.0,96.5925,96.797,96.5925,96.7319,5520.0
2020-05-22 12:05:00,104.08,104.17,104.03,104.08,8177.0,96.7505,96.8342,96.704,96.7505,8177.0
2020-05-22 12:10:00,104.09,104.09,103.95,104.01,8914.0,96.7598,96.7598,96.6297,96.6854,8914.0
2020-05-22 12:15:00,104.01,104.1,103.95,104.1,7362.0,96.6854,96.7691,96.6297,96.7691,7362.0
2020-05-22 12:20:00,104.13,104.15,104.04,104.13,8916.0,96.797,96.8156,96.7133,96.797,8916.0
2020-05-22 12:25:00,104.11,104.12,104.06,104.1,19556.0,96.7784,96.7877,96.7319,96.7691,19556.0
2020-05-22 12:30:00,104.08,104.28,104.08,104.28,6822.0,96.7505,96.9364,96.7505,96.9364,6822.0
2020-05-22 12:35:00,104.29,104.4,104.29,104.35,15576.0,96.9457,97.048,96.9457,97.0015,15576.0
2020-05-22 12:40:00,104.39,104.39,104.3,104.36,5093.0,97.0387,97.0387,96.955,97.0108,5093.0
2020-05-22 12:45:00,104.4,104.4,104.18,104.2,7025.0,97.048,97.048,96.8435,96.8621,7025.0
2020-05-22 12:50:00,104.21,104.25,104.15,104.15,5513.0,96.8714,96.9085,96.8156,96.8156,5513.0
2020-05-22 12:55:00,104.16,104.23,104.14,104.18,7336.0,96.8249,96.8899,96.8063,96.8435,7336.0
2020-05-22 13:00:00,104.18,104.31,104.14,104.17,52248.0,96.8435,96.9643,96.8063,96.8342,52248.0
2020-05-22 13:05:00,104.14,104.14,103.92,103.98,12499.0,96.8063,96.8063,96.6018,96.6575,12499.0
2020-05-22 13:10:00,103.96,103.98,103.77,103.84,14458.0,96.639,96.6575,96.4623,96.5274,14458.0
2020-05-22 13:15:00,103.84,103.9,103.82,103.84,7852.0,96.5274,96.5832,96.5088,96.5274,7852.0
2020-05-22 13:20:00,103.83,103.9,103.81,103.88,7121.0,96.5181,96.5832,96.4995,96.5646,7121.0
2020-05-22 13:25:00,103.87,103.9,103.72,103.76,8154.0,96.5553,96.5832,96.4159,96.453,8154.0
2020-05-22 13:30:00,103.73,103.86,103.73,103.78,6103.0,96.4252,96.546,96.4252,96.4716,6103.0
2020-05-22 13:35:00,103.76,103.93,103.73,103.9,8566.0,96.453,96.6111,96.4252,96.5832,8566.0
2020-05-22 13:40:00,103.91,103.93,103.85,103.87,7665.0,96.5925,96.6111,96.5367,96.5553,7665.0
2020-05-22 13:45:00,103.88,103.97,103.88,103.91,5677.0,96.5646,96.6483,96.5646,96.5925,5677.0
2020-05-22 13:50:00,103.91,103.96,103.87,103.9,8333.0,96.5925,96.639,96.5553,96.5832,8333.0
2020-05-22 13:55:00,103.89,104.08,103.88,104.0,6084.0,96.5739,96.7505,96.5646,96.6761,6084.0
2020-05-22 14:00:00,104.0,104.19,103.97,104.1,11192.0,96.6761,96.8528,96.6483,96.7691,11192.0
2020-05-22 14:05:00,104.1,104.2,104.09,104.19,10069.0,96.7691,96.8621,96.7598,96.8528,10069.0
2020-05-22 14:10:00,104.19,104.19,104.03,104.04,13683.0,96.8528,96.8528,96.704,96.7133,13683.0
2020-05-22 14:15:00,104.03,104.08,103.93,103.93,13637.0,96.704,96.7505,96.6111,96.6111,13637.0
2020-05-22 14:20:00,103.95,103.99,103.87,103.88,11056.0,96.6297,96.6668,96.5553,96.5646,11056.0
2020-05-22 14:25:00,103.88,104.1,103.88,104.1,11919.0,96.5646,96.7691,96.5646,96.7691,11919.0
2020-05-22 14:30:00,104.1,104.2,104.06,104.19,7253.0,96.7691,96.8621,96.7319,96.8528,7253.0
2020-05-22 14:35:00,104.2,104.35,104.11,104.35,13758.0,96.8621,97.0015,96.7784,97.0015,13758.0
2020-05-22 14:40:00,104.32,104.44,104.23,104.27,17559.0,96.9736,97.0852,96.8899,96.9271,17559.0
2020-05-22 14:45:00,104.29,104.39,104.22,104.39,14794.0,96.9457,97.0387,96.8806,97.0387,14794.0
2020-05-22 14:50:00,104.39,104.54,104.36,104.52,25314.0,97.0387,97.1781,97.0108,97.1595,25314.0
2020-05-22 14:55:00,104.53,104.64,104.48,104.55,16465.0,97.1688,97.2711,97.1223,97.1874,16465.0
2020-05-22 15:00:00,104.53,104.71,104.47,104.7,22791.0,97.1688,97.3361,97.113,97.3268,22791.0
2020-05-22 15:05:00,104.69,104.81,104.62,104.77,19693.0,97.3175,97.4291,97.2525,97.3919,19693.0
2020-05-22 15:10:00,104.77,104.84,104.68,104.7,17417.0,97.3919,97.457,97.3083,97.3268,17417.0
2020-05-22 15:15:00,104.69,104.71,104.57,104.57,17484.0,97.3175,97.3361,97.206,97.206,17484.0
2020-05-22 15:20:00,104.56,104.57,104.32,104.38,39666.0,97.1967,97.206,96.9736,97.0294,39666.0
2020-05-22 15:25:00,104.4,104.43,104.29,104.34,22544.0,97.048,97.0759,96.9457,96.9922,22544.0
2020-05-22 15:30:00,104.36,104.58,104.33,104.54,23410.0,97.0108,97.2153,96.9829,97.1781,23410.0
2020-05-22 15:35:00,104.54,104.55,104.43,104.51,23141.0,97.1781,97.1874,97.0759,97.1502,23141.0
2020-05-22 15:40:00,104.51,104.56,104.41,104.53,24995.0,97.1502,97.1967,97.0573,97.1688,24995.0
2020-05-22 15:45:00,104.53,104.72,104.52,104.69,35659.0,97.1688,97.3454,97.1595,97.3175,35659.0
2020-05-22 15:50:00,104.7,104.71,104.4,104.48,44370.0,97.3268,97.3361,97.048,97.1223,44370.0
2020-05-22 15:55:00,104.48,104.5,104.32,104.47,109174.0,97.1223,97.1409,96.9736,97.113,109174.0
2020-05-26 09:30:00,106.64,106.73,106.03,106.15,42894.0,99.1302,99.2139,98.5632,98.6747,42894.0
2020-05-26 09:35:00,106.22,106.27,105.85,105.86,42449.0,98.7398,98.7863,98.3959,98.4052,42449.0
2020-05-26 09:40:00,105.9,106.02,105.7,105.99,32413.0,98.4423,98.5539,98.2564,98.526,32413.0
2020-05-26 09:45:00,105.98,106.32,105.94,106.28,26521.0,98.5167,98.8328,98.4795,98.7956,26521.0
2020-05-26 09:50:00,106.27,106.39,106.13,106.25,15937.0,98.7863,98.8978,98.6561,98.7677,15937.0
2020-05-26 09:55:00,106.3,106.48,106.22,106.26,18256.0,98.8142,98.9815,98.7398,98.777,18256.0
2020-05-26 10:00:00,106.23,106.32,106.06,106.17,24613.0,98.7491,98.8328,98.5911,98.6933,24613.0
2020-05-26 10:05:00,106.19,106.37,106.15,106.18,27369.0,98.7119,98.8792,98.6747,98.7026,27369.0
2020-05-26 10:10:00,106.16,106.47,106.15,106.28,63321.0,98.684,98.9722,98.6747,98.7956,63321.0
2020-05-26 10:15:00,106.27,106.57,106.23,106.46,12462.0,98.7863,99.0652,98.7491,98.9629,12462.0
2020-05-26 10:20:00,106.46,106.57,106.38,106.48,15023.0,98.9629,99.0652,98.8885,98.9815,15023.0
2020-05-26 10:25:00,106.48,106.68,106.44,106.68,22571.0,98.9815,99.1674,98.9443,99.1674,22571.0
2020-05-26 10:30:00,106.68,106.7,106.48,106.52,13137.0,99.1674,99.186,98.9815,99.0187,13137.0
2020-05-26 10:35:00,106.55,106.65,106.44,106.49,20199.0,99.0466,99.1395,98.9443,98.9908,20199.0
2020-05-26 10:40:00,106.48,106.7,106.4,106.65,14064.0,98.9815,99.186,98.9071,99.1395,14064.0
2020-05-26 10:45:00,106.66,106.83,106.62,106.83,22983.0,99.1488,99.3068,99.1116,99.3068,22983.0
2020-05-26 10:50:00,106.83,107.07,106.72,106.72,97609.0,99.3068,99.5299,99.2046,99.2046,97609.0
2020-05-26 10:55:00,106.73,107.0,106.68,106.92,26435.0,99.2139,99.4649,99.1674,99.3905,26435.0
2020-05-26 11:00:00,106.92,107.1,106.85,106.94,29777.0,99.3905,99.5578,99.3254,99.4091,29777.0
2020-05-26 11:05:00,106.9,106.93,106.62,106.64,34990.0,99.3719,99.3998,99.1116,99.1302,34990.0
2020-05-26 11:10:00,106.62,106.68,106.5,106.58,52570.0,99.1116,99.1674,99.0001,99.0745,52570.0
2020-05-26 11:15:00,106.58,106.64,106.31,106.55,90159.0,99.0745,99.1302,98.8235,99.0466,90159.0
2020-05-26 11:20:00,106.52,106.53,106.27,106.27,16967.0,99.0187,99.028,98.7863,98.7863,16967.0
2020-05-26 11:25:00,106.29,106.34,106.08,106.3,21967.0,98.8049,98.8514,98.6097,98.8142,21967.0
2020-05-26 11:30:00,106.25,106.31,106.16,106.16,13159.0,98.7677,98.8235,98.684,98.684,13159.0
2020-05-26 11:35:00,106.12,106.25,106.12,106.25,14429.0,98.6468,98.7677,98.6468,98.7677,14429.0
2020-05-26 11:40:00,106.24,106.24,106.07,106.11,15240.0,98.7584,98.7584,98.6004,98.6376,15240.0
2020-05-26 11:45:00,106.09,106.16,106.07,106.13,30295.0,98.619,98.684,98.6004,98.6561,30295.0
2020-05-26 11:50:00,106.12,106.32,106.1,106.31,46095.0,98.6468,98.8328,98.6283,98.8235,46095.0
2020-05-26 11:55:00,106.31,106.34,106.2,106.34,39511.0,98.8235,98.8514,98.7212,98.8514,39511.0
2020-05-26 12:00:00,106.37,106.5,106.35,106.36,15201.0,98.8792,99.0001,98.8606,98.8699,15201.0
2020-05-26 12:05:00,106.34,106.42,106.31,106.35,14662.0,98.8514,98.9257,98.8235,98.8606,14662.0
2020-05-26 12:10:00,106.35,106.43,106.28,106.32,34874.0,98.8606,98.935,98.7956,98.8328,34874.0
2020-05-26 12:15:00,106.3,106.43,106.26,106.4,14639.0,98.8142,98.935,98.777,98.9071,14639.0
2020-05-26 12:20:00,106.38,106.38,106.26,106.26,9496.0,98.8885,98.8885,98.777,98.777,9496.0
2020-05-26 12:25:00,106.29,106.32,106.2,106.28,7023.0,98.8049,98.8328,98.7212,98.7956,7023.0
2020-05-26 12:30:00,106.26,106.29,106.18,106.19,13246.0,98.777,98.8049,98.7026,98.7119,13246.0
2020-05-26 12:35:00,106.19,106.26,106.07,106.21,23838.0,98.7119,98.777,98.6004,98.7305,23838.0
2020-05-26 12:40:00,106.21,106.42,106.21,106.39,14010.0,98.7305,98.9257,98.7305,98.8978,14010.0
2020-05-26 12:45:00,106.38,106.41,106.34,106.36,7798.0,98.8885,98.9164,98.8514,98.8699,7798.0
2020-05-26 12:50:00,106.37,106.44,106.35,106.4,10946.0,98.8792,98.9443,98.8606,98.9071,10946.0
2020-05-26 12:55:00,106.4,106.55,106.4,106.5,9049.0,98.9071,99.0466,98.9071,99.0001,9049.0
2020-05-26 13:00:00,106.53,106.73,106.48,106.72,15599.0,99.028,99.2139,98.9815,99.2046,15599.0
2020-05-26 13:05:00,106.75,106.83,106.66,106.73,17820.0,99.2325,99.3068,99.1488,99.2139,17820.0
2020-05-26 13:10:00,106.73,106.93,106.73,106.89,20320.0,99.2139,99.3998,99.2139,99.3626,20320.0
2020-05-26 13:15:00,106.9,107.11,106.88,107.07,29399.0,99.3719,99.5671,99.3533,99.5299,29399.0
2020-05-26 13:20:00,107.08,107.12,106.89,106.93,48667.0,99.5392,99.5764,99.3626,99.3998,48667.0
2020-05-26 13:25:00,106.94,107.03,106.94,106.95,9611.0,99.4091,99.4928,99.4091,99.4184,9611.0
2020-05-26 13:30:00,106.96,107.01,106.92,106.96,17180.0,99.4277,99.4742,99.3905,99.4277,17180.0
2020-05-26 13:35:00,106.96,107.0,106.69,106.72,26020.0,99.4277,99.4649,99.1767,99.2046,26020.0
2020-05-26 13:40:00,106.72,106.78,106.59,106.6,21606.0,99.2046,99.2604,99.0837,99.093,21606.0
2020-05-26 13:45:00,106.6,106.71,106.57,106.59,21242.0,99.093,99.1953,99.0652,99.0837,21242.0
2020-05-26 13:50:00,106.6,106.62,106.53,106.54,12897.0,99.093,99.1116,99.028,99.0373,12897.0
2020-05-26 13:55:00,106.54,106.56,106.4,106.48,52832.0,99.0373,99.0559,98.9071,98.9815,52832.0
2020-05-26 14:00:00,106.49,106.57,106.45,106.52,14107.0,98.9908,99.0652,98.9536,99.0187,14107.0
2020-05-26 14:05:00,106.53,106.57,106.44,106.44,14694.0,99.028,99.0652,98.9443,98.9443,14694.0
2020-05-26 14:10:00,106.43,106.46,106.36,106.41,13535.0,98.935,98.9629,98.8699,98.9164,13535.0
2020-05-26 14:15:00,106.42,106.49,106.42,106.47,15316.0,98.9257,98.9908,98.9257,98.9722,15316.0
2020-05-26 14:20:00,106.47,106.55,106.44,106.44,23924.0,98.9722,99.0466,98.9443,98.9443,23924.0
2020-05-26 14:25:00,106.43,106.43,106.24,106.27,20733.0,98.935,98.935,98.7584,98.7863,20733.0
2020-05-26 14:30:00,106.27,106.29,106.21,106.21,22794.0,98.7863,98.8049,98.7305,98.7305,22794.0
2020-05-26 14:35:00,106.22,106.39,106.22,106.34,16756.0,98.7398,98.8978,98.7398,98.8514,16756.0
2020-05-26 14:40:00,106.34,106.34,106.13,106.13,15730.0,98.8514,98.8514,98.6561,98.6561,15730.0
2020-05-26 14:45:00,106.13,106.22,106.05,106.15,22444.0,98.6561,98.7398,98.5818,98.6747,22444.0
2020-05-26 14:50:00,106.17,106.22,106.09,106.14,20324.0,98.6933,98.7398,98.619,98.6654,20324.0
2020-05-26 14:55:00,106.13,106.16,106.03,106.1,29290.0,98.6561,98.684,98.5632,98.6283,29290.0
2020-05-26 15:00:00,106.1,106.13,106.0,106.07,53202.0,98.6283,98.6561,98.5353,98.6004,53202.0
2020-05-26 15:05:00,106.07,106.13,106.05,106.05,21795.0,98.6004,98.6561,98.5818,98.5818,21795.0
2020-05-26 15:10:00,106.06,106.12,106.05,106.09,16505.0,98.5911,98.6468,98.5818,98.619,16505.0
2020-05-26 15:15:00,106.08,106.21,106.04,106.17,33146.0,98.6097,98.7305,98.5725,98.6933,33146.0
2020-05-26 15:20:00,106.18,106.32,106.11,106.31,23897.0,98.7026,98.8328,98.6376,98.8235,23897.0
2020-05-26 15:25:00,106.32,106.32,106.1,106.13,21007.0,98.8328,98.8328,98.6283,98.6561,21007.0
2020-05-26 15:30:00,106.14,106.24,105.94,106.0,32930.0,98.6654,98.7584,98.4795,98.5353,32930.0
2020-05-26 15:35:00,106.02,106.29,105.98,106.14,35540.0,98.5539,98.8049,98.5167,98.6654,35540.0
2020-05-26 15:40:00,106.13,106.16,105.84,105.92,39079.0,98.6561,98.684,98.3866,98.4609,39079.0
2020-05-26 15:45:00,105.88,105.93,105.7,105.82,46896.0,98.4237,98.4702,98.2564,98.368,46896.0
2020-05-26 15:50:00,105.84,106.1,105.67,105.77,87513.0,98.3866,98.6283,98.2285,98.3215,87513.0
2020-05-26 15:55:00,105.79,105.84,105.57,105.76,215267.0,98.3401,98.3866,98.1356,98.3122,215267.0
2020-05-27 09:30:00,106.15,106.75,105.88,106.05,51391.0,98.6747,99.2325,98.4237,98.5818,51391.0
2020-05-27 09:35:00,106.0,106.18,105.85,106.17,18103.0,98.5353,98.7026,98.3959,98.6933,18103.0
2020-05-27 09:40:00,106.11,106.45,106.11,106.34,12419.0,98.6376,98.9536,98.6376,98.8514,12419.0
2020-05-27 09:45:00,106.34,106.57,106.27,106.57,20078.0,98.8514,99.0652,98.7863,99.0652,20078.0
2020-05-27 09:50:00,106.54,106.75,106.37,106.45,30990.0,99.0373,99.2325,98.8792,98.9536,30990.0
2020-05-27 09:55:00,106.47,106.59,106.31,106.41,9126.0,98.9722,99.0837,98.8235,98.9164,9126.0
2020-05-27 10:00:00,106.41,106.49,106.27,106.43,11475.0,98.9164,98.9908,98.7863,98.935,11475.0
2020-05-27 10:05:00,106.44,106.61,106.22,106.29,11913.0,98.9443,99.1023,98.7398,98.8049,11913.0
2020-05-27 10:10:00,106.26,106.61,106.18,106.61,15596.0,98.777,99.1023,98.7026,99.1023,15596.0
2020-05-27 10:15:00,106.63,107.13,106.57,107.13,17717.0,99.1209,99.5857,99.0652,99.5857,17717.0
2020-05-27 10:20:00,107.15,107.26,107.07,107.14,22394.0,99.6043,99.7066,99.5299,99.595,22394.0
2020-05-27 10:25:00,107.14,107.27,106.84,106.97,14016.0,99.595,99.7159,99.3161,99.437,14016.0
2020-05-27 10:30:00,106.96,107.15,106.82,106.85,30884.0,99.4277,99.6043,99.2976,99.3254,30884.0
2020-05-27 10:35:00,106.88,107.44,106.87,107.4,25719.0,99.3533,99.8739,99.344,99.8367,25719.0
2020-05-27 10:40:00,107.43,107.46,107.03,107.1,21048.0,99.8646,99.8925,99.4928,99.5578,21048.0
2020-05-27 10:45:00,107.13,107.13,106.65,106.69,9432.0,99.5857,99.5857,99.1395,99.1767,9432.0
2020-05-27 10:50:00,106.72,106.96,106.7,106.92,20572.0,99.2046,99.4277,99.186,99.3905,20572.0
2020-05-27 10:55:00,106.87,106.89,106.58,106.63,23811.0,99.344,99.3626,99.0745,99.1209,23811.0
2020-05-27 11:00:00,106.58,106.59,106.42,106.53,14908.0,99.0745,99.0837,98.9257,99.028,14908.0
2020-05-27 11:05:00,106.51,106.65,106.43,106.43,14041.0,99.0094,99.1395,98.935,98.935,14041.0
2020-05-27 11:10:00,106.33,106.33,106.07,106.07,11990.0,98.8421,98.8421,98.6004,98.6004,11990.0
2020-05-27 11:15:00,106.01,106.18,105.94,106.18,12775.0,98.5446,98.7026,98.4795,98.7026,12775.0
2020-05-27 11:20:00,106.15,106.15,105.78,105.92,16371.0,98.6747,98.6747,98.3308,98.4609,16371.0
2020-05-27 11:25:00,105.94,106.17,105.89,106.17,15495.0,98.4795,98.6933,98.433,98.6933,15495.0
2020-05-27 11:30:00,106.14,106.26,106.07,106.07,20699.0,98.6654,98.777,98.6004,98.6004,20699.0
2020-05-27 11:35:00,106.05,106.05,105.15,105.59,25402.0,98.5818,98.5818,97.7452,98.1542,25402.0
2020-05-27 11:40:00,105.55,105.64,105.49,105.62,16796.0,98.117,98.2006,98.0612,98.1821,16796.0
2020-05-27 11:45:00,105.61,105.9,105.57,105.86,14007.0,98.1728,98.4423,98.1356,98.4052,14007.0
2020-05-27 11:50:00,105.84,105.92,105.71,105.92,6055.0,98.3866,98.4609,98.2657,98.4609,6055.0
2020-05-27 11:55:00,105.95,106.0,105.87,105.99,9397.0,98.4888,98.5353,98.4145,98.526,9397.0
2020-05-27 12:00:00,105.98,106.15,105.97,106.01,9194.0,98.5167,98.6747,98.5074,98.5446,9194.0
2020-05-27 12:05:00,106.0,106.05,105.93,106.03,6949.0,98.5353,98.5818,98.4702,98.5632,6949.0
2020-05-27 12:10:00,106.03,106.04,105.85,105.92,6573.0,98.5632,98.5725,98.3959,98.4609,6573.0
2020-05-27 12:15:00,105.89,106.04,105.87,106.03,8392.0,98.433,98.5725,98.4145,98.5632,8392.0
2020-05-27 12:20:00,106.04,106.07,105.9,105.93,5709.0,98.5725,98.6004,98.4423,98.4702,5709.0
2020-05-27 12:25:00,105.97,106.04,105.82,105.88,11215.0,98.5074,98.5725,98.368,98.4237,11215.0
2020-05-27 12:30:00,105.9,105.9,105.75,105.85,14323.0,98.4423,98.4423,98.3029,98.3959,14323.0
2020-05-27 12:35:00,105.83,105.84,105.7,105.72,7928.0,98.3773,98.3866,98.2564,98.275,7928.0
2020-05-27 12:40:00,105.72,105.74,105.6,105.71,10054.0,98.275,98.2936,98.1635,98.2657,10054.0
2020-05-27 12:45:00,105.72,105.79,105.64,105.64,9180.0,98.275,98.3401,98.2006,98.2006,9180.0
2020-05-27 12:50:00,105.62,105.69,105.54,105.55,7969.0,98.1821,98.2471,98.1077,98.117,7969.0
2020-05-27 12:55:00,105.51,105.58,105.43,105.49,17058.0,98.0798,98.1449,98.0054,98.0612,17058.0
2020-05-27 13:00:00,105.51,105.55,105.21,105.52,25415.0,98.0798,98.117,97.8009,98.0891,25415.0
2020-05-27 13:05:00,105.51,105.59,105.37,105.37,14025.0,98.0798,98.1542,97.9497,97.9497,14025.0
2020-05-27 13:10:00,105.36,105.39,105.3,105.35,12659.0,97.9404,97.9683,97.8846,97.9311,12659.0
2020-05-27 13:15:00,105.36,105.36,105.2,105.24,10438.0,97.9404,97.9404,97.7916,97.8288,10438.0
2020-05-27 13:20:00,105.22,105.33,105.07,105.29,16905.0,97.8102,97.9125,97.6708,97.8753,16905.0
2020-05-27 13:25:00,105.31,105.36,105.08,105.18,15142.0,97.8939,97.9404,97.6801,97.773,15142.0
2020-05-27 13:30:00,105.21,105.22,105.05,105.11,12552.0,97.8009,97.8102,97.6522,97.708,12552.0
2020-05-27 13:35:00,105.12,105.13,104.91,105.09,13702.0,97.7173,97.7266,97.5221,97.6894,13702.0
2020-05-27 13:40:00,105.11,105.14,104.87,104.9,15054.0,97.708,97.7359,97.4849,97.5128,15054.0
2020-05-27 13:45:00,104.9,104.96,104.76,104.76,18831.0,97.5128,97.5685,97.3826,97.3826,18831.0
2020-05-27 13:50:00,104.74,104.95,104.7,104.87,23367.0,97.364,97.5592,97.3268,97.4849,23367.0
2020-05-27 13:55:00,104.86,104.91,104.83,104.9,19573.0,97.4756,97.5221,97.4477,97.5128,19573.0
2020-05-27 14:00:00,104.9,105.19,104.89,105.17,16439.0,97.5128,97.7823,97.5035,97.7637,16439.0
2020-05-27 14:05:00,105.18,105.18,105.11,105.11,10761.0,97.773,97.773,97.708,97.708,10761.0
2020-05-27 14:10:00,105.12,105.21,105.11,105.2,10557.0,97.7173,97.8009,97.708,97.7916,10557.0
2020-05-27 14:15:00,105.22,105.44,105.2,105.4,15010.0,97.8102,98.0147,97.7916,97.9775,15010.0
2020-05-27 14:20:00,105.4,105.44,105.37,105.4,13447.0,97.9775,98.0147,97.9497,97.9775,13447.0
2020-05-27 14:25:00,105.4,105.52,105.37,105.48,11404.0,97.9775,98.0891,97.9497,98.0519,11404.0
2020-05-27 14:30:00,105.51,105.61,105.49,105.6,8582.0,98.0798,98.1728,98.0612,98.1635,8582.0
2020-05-27 14:35:00,105.6,105.67,105.59,105.64,10010.0,98.1635,98.2285,98.1542,98.2006,10010.0
2020-05-27 14:40:00,105.64,105.79,105.64,105.75,11761.0,98.2006,98.3401,98.2006,98.3029,11761.0
2020-05-27 14:45:00,105.75,105.75,105.64,105.73,9714.0,98.3029,98.3029,98.2006,98.2843,9714.0
2020-05-27 14:50:00,105.73,105.78,105.72,105.75,13287.0,98.2843,98.3308,98.275,98.3029,13287.0
2020-05-27 14:55:00,105.74,105.75,105.53,105.53,17120.0,98.2936,98.3029,98.0984,98.0984,17120.0
2020-05-27 15:00:00,105.55,105.6,105.42,105.48,17397.0,98.117,98.1635,97.9961,98.0519,17397.0
2020-05-27 15:05:00,105.48,105.54,105.41,105.49,19806.0,98.0519,98.1077,97.9868,98.0612,19806.0
2020-05-27 15:10:00,105.49,105.61,105.48,105.53,18637.0,98.0612,98.1728,98.0519,98.0984,18637.0
2020-05-27 15:15:00,105.53,105.56,105.45,105.54,20207.0,98.0984,98.1263,98.024,98.1077,20207.0
2020-05-27 15:20:00,105.54,105.57,105.44,105.5,21989.0,98.1077,98.1356,98.0147,98.0705,21989.0
2020-05-27 15:25:00,105.5,105.6,105.45,105.54,25158.0,98.0705,98.1635,98.024,98.1077,25158.0
2020-05-27 15:30:00,105.54,105.54,105.37,105.4,32149.0,98.1077,98.1077,97.9497,97.9775,32149.0
2020-05-27 15:35:00,105.4,105.43,105.28,105.37,35457.0,97.9775,98.0054,97.866,97.9497,35457.0
2020-05-27 15:40:00,105.36,105.51,105.31,105.45,48081.0,97.9404,98.0798,97.8939,98.024,48081.0
2020-05-27 15:45:00,105.45,105.51,105.37,105.47,47932.0,98.024,98.0798,97.9497,98.0426,47932.0
2020-05-27 15:50:00,105.51,105.75,105.46,105.56,108379.0,98.0798,98.3029,98.0333,98.1263,108379.0
2020-05-27 15:55:00,105.57,105.96,105.56,105.95,115233.0,98.1356,98.4981,98.1263,98.4888,115233.0
2020-05-28 09:30:00,106.92,107.29,106.31,106.71,53119.0,99.3905,99.7345,98.8235,99.1953,53119.0
2020-05-28 09:35:00,106.93,107.0,106.22,106.26,26750.0,99.3998,99.4649,98.7398,98.777,26750.0
2020-05-28 09:40:00,106.27,106.52,106.07,106.52,14874.0,98.7863,99.0187,98.6004,99.0187,14874.0
2020-05-28 09:45:00,106.52,106.54,106.12,106.25,19338.0,99.0187,99.0373,98.6468,98.7677,19338.0
2020-05-28 09:50:00,106.28,106.5,106.13,106.34,39407.0,98.7956,99.0001,98.6561,98.8514,39407.0
2020-05-28 09:55:00,106.36,106.57,106.15,106.48,38678.0,98.8699,99.0652,98.6747,98.9815,38678.0
2020-05-28 10:00:00,106.45,106.67,106.3,106.53,33501.0,98.9536,99.1581,98.8142,99.028,33501.0
2020-05-28 10:05:00,106.54,107.31,106.49,107.01,73621.0,99.0373,99.753,98.9908,99.4742,73621.0
2020-05-28 10:10:00,106.95,107.13,106.85,106.98,36336.0,99.4184,99.5857,99.3254,99.4463,36336.0
2020-05-28 10:15:00,106.98,107.03,106.55,106.62,19013.0,99.4463,99.4928,99.0466,99.1116,19013.0
2020-05-28 10:20:00,106.58,106.69,106.44,106.59,12964.0,99.0745,99.1767,98.9443,99.0837,12964.0
2020-05-28 10:25:00,106.59,106.72,106.52,106.59,27010.0,99.0837,99.2046,99.0187,99.0837,27010.0
2020-05-28 10:30:00,106.61,106.73,106.38,106.68,55460.0,99.1023,99.2139,98.8885,99.1674,55460.0
2020-05-28 10:35:00,106.64,106.75,106.46,106.55,12988.0,99.1302,99.2325,98.9629,99.0466,12988.0
2020-05-28 10:40:00,106.52,106.61,106.38,106.43,20101.0,99.0187,99.1023,98.8885,98.935,20101.0
2020-05-28 10:45:00,106.39,106.54,106.36,106.44,10323.0,98.8978,99.0373,98.8699,98.9443,10323.0
2020-05-28 10:50:00,106.45,106.72,106.44,106.66,13259.0,98.9536,99.2046,98.9443,99.1488,13259.0
2020-05-28 10:55:00,106.68,106.79,106.63,106.63,28045.0,99.1674,99.2697,99.1209,99.1209,28045.0
2020-05-28 11:00:00,106.65,106.68,106.4,106.4,33973.0,99.1395,99.1674,98.9071,98.9071,33973.0
2020-05-28 11:05:00,106.4,106.59,106.35,106.36,22953.0,98.9071,99.0837,98.8606,98.8699,22953.0
2020-05-28 11:10:00,106.31,106.37,106.1,106.33,15466.0,98.8235,98.8792,98.6283,98.8421,15466.0
2020-05-28 11:15:00,106.34,106.45,106.21,106.43,13517.0,98.8514,98.9536,98.7305,98.935,13517.0
2020-05-28 11:20:00,106.43,106.43,106.29,106.36,15553.0,98.935,98.935,98.8049,98.8699,15553.0
2020-05-28 11:25:00,106.39,106.57,106.37,106.57,13775.0,98.8978,99.0652,98.8792,99.0652,13775.0
2020-05-28 11:30:00,106.56,106.62,106.35,106.47,9237.0,99.0559,99.1116,98.8606,98.9722,9237.0
2020-05-28 11:35:00,106.42,106.59,106.41,106.59,10548.0,98.9257,99.0837,98.9164,99.0837,10548.0
2020-05-28 11:40:00,106.59,106.66,106.47,106.47,22235.0,99.0837,99.1488,98.9722,98.9722,22235.0
2020-05-28 11:45:00,106.48,106.61,106.39,106.56,11029.0,98.9815,99.1023,98.8978,99.0559,11029.0
2020-05-28 11:50:00,106.57,106.67,106.54,106.65,7415.0,99.0652,99.1581,99.0373,99.1395,7415.0
2020-05-28 11:55:00,106.62,106.81,106.52,106.8,25792.0,99.1116,99.2883,99.0187,99.279,25792.0
2020-05-28 12:00:00,106.83,106.84,106.71,106.76,11084.0,99.3068,99.3161,99.1953,99.2418,11084.0
2020-05-28 12:05:00,106.77,106.8,106.7,106.72,11527.0,99.2511,99.279,99.186,99.2046,11527.0
2020-05-28 12:10:00,106.72,106.78,106.69,106.75,13037.0,99.2046,99.2604,99.1767,99.2325,13037.0
2020-05-28 12:15:00,106.74,106.74,106.59,106.7,10670.0,99.2232,99.2232,99.0837,99.186,10670.0
2020-05-28 12:20:00,106.7,106.81,106.7,106.8,13845.0,99.186,99.2883,99.186,99.279,13845.0
2020-05-28 12:25:00,106.79,106.85,106.73,106.85,12496.0,99.2697,99.3254,99.2139,99.3254,12496.0
2020-05-28 12:30:00,106.84,106.85,106.72,106.81,8528.0,99.3161,99.3254,99.2046,99.2883,8528.0
2020-05-28 12:35:00,106.83,107.05,106.82,107.04,9771.0,99.3068,99.5114,99.2976,99.5021,9771.0
2020-05-28 12:40:00,107.05,107.13,107.04,107.05,9567.0,99.5114,99.5857,99.5021,99.5114,9567.0
2020-05-28 12:45:00,107.06,107.13,107.05,107.11,8331.0,99.5206,99.5857,99.5114,99.5671,8331.0
2020-05-28 12:50:00,107.1,107.25,107.04,107.19,8418.0,99.5578,99.6973,99.5021,99.6415,8418.0
2020-05-28 12:55:00,107.21,107.25,107.09,107.1,19296.0,99.6601,99.6973,99.5485,99.5578,19296.0
2020-05-28 13:00:00,107.11,107.28,107.11,107.27,9259.0,99.5671,99.7252,99.5671,99.7159,9259.0
2020-05-28 13:05:00,107.27,107.27,107.13,107.15,6021.0,99.7159,99.7159,99.5857,99.6043,6021.0
2020-05-28 13:10:00,107.15,107.27,107.12,107.26,9493.0,99.6043,99.7159,99.5764,99.7066,9493.0
2020-05-28 13:15:00,107.25,107.25,107.15,107.19,7107.0,99.6973,99.6973,99.6043,99.6415,7107.0
2020-05-28 13:20:00,107.16,107.17,107.1,107.12,9997.0,99.6136,99.6229,99.5578,99.5764,9997.0
2020-05-28 13:25:00,107.14,107.18,106.98,107.17,13602.0,99.595,99.6322,99.4463,99.6229,13602.0
2020-05-28 13:30:00,107.17,107.17,107.05,107.12,15922.0,99.6229,99.6229,99.5114,99.5764,15922.0
2020-05-28 13:35:00,107.1,107.15,107.07,107.11,13680.0,99.5578,99.6043,99.5299,99.5671,13680.0
2020-05-28 13:40:00,107.12,107.12,106.94,106.94,10715.0,99.5764,99.5764,99.4091,99.4091,10715.0
2020-05-28 13:45:00,106.97,107.19,106.96,107.14,11693.0,99.437,99.6415,99.4277,99.595,11693.0
2020-05-28 13:50:00,107.17,107.25,107.03,107.25,11366.0,99.6229,99.6973,99.4928,99.6973,11366.0
2020-05-28 13:55:00,107.26,107.38,107.06,107.07,20618.0,99.7066,99.8181,99.5206,99.5299,20618.0
2020-05-28 14:00:00,107.08,107.13,106.99,106.99,12564.0,99.5392,99.5857,99.4556,99.4556,12564.0
2020-05-28 14:05:00,106.99,107.08,106.86,106.86,9661.0,99.4556,99.5392,99.3347,99.3347,9661.0
2020-05-28 14:10:00,106.87,106.91,106.82,106.9,6874.0,99.344,99.3812,99.2976,99.3719,6874.0
2020-05-28 14:15:00,106.87,107.12,106.85,107.1,13795.0,99.344,99.5764,99.3254,99.5578,13795.0
2020-05-28 14:20:00,107.09,107.09,106.95,106.95,12029.0,99.5485,99.5485,99.4184,99.4184,12029.0
2020-05-28 14:25:00,106.94,106.98,106.85,106.88,6755.0,99.4091,99.4463,99.3254,99.3533,6755.0
2020-05-28 14:30:00,106.89,107.01,106.87,106.99,7148.0,99.3626,99.4742,99.344,99.4556,7148.0
2020-05-28 14:35:00,107.01,107.05,106.87,106.9,7096.0,99.4742,99.5114,99.344,99.3719,7096.0
2020-05-28 14:40:00,106.91,106.94,106.82,106.82,5619.0,99.3812,99.4091,99.2976,99.2976,5619.0
2020-05-28 14:45:00,106.84,106.99,106.83,106.86,9413.0,99.3161,99.4556,99.3068,99.3347,9413.0
2020-05-28 14:50:00,106.88,106.88,106.8,106.88,9403.0,99.3533,99.3533,99.279,99.3533,9403.0
2020-05-28 14:55:00,106.9,107.01,106.78,106.97,12291.0,99.3719,99.4742,99.2604,99.437,12291.0
2020-05-28 15:00:00,106.98,107.09,106.96,107.01,12831.0,99.4463,99.5485,99.4277,99.4742,12831.0
2020-05-28 15:05:00,107.01,107.01,106.78,106.82,10169.0,99.4742,99.4742,99.2604,99.2976,10169.0
2020-05-28 15:10:00,106.82,106.98,106.74,106.88,11858.0,99.2976,99.4463,99.2232,99.3533,11858.0
2020-05-28 15:15:00,106.88,106.92,106.46,106.49,22688.0,99.3533,99.3905,98.9629,98.9908,22688.0
2020-05-28 15:20:00,106.52,106.63,106.46,106.6,17365.0,99.0187,99.1209,98.9629,99.093,17365.0
2020-05-28 15:25:00,106.6,106.75,106.56,106.6,21422.0,99.093,99.2325,99.0559,99.093,21422.0
2020-05-28 15:30:00,106.59,106.69,106.51,106.64,25449.0,99.0837,99.1767,99.0094,99.1302,25449.0
2020-05-28 15:35:00,106.61,106.74,106.52,106.7,26263.0,99.1023,99.2232,99.0187,99.186,26263.0
2020-05-28 15:40:00,106.68,106.74,106.59,106.64,33611.0,99.1674,99.2232,99.0837,99.1302,33611.0
2020-05-28 15:45:00,106.66,106.79,106.34,106.34,39935.0,99.1488,99.2697,98.8514,98.8514,39935.0
2020-05-28 15:50:00,106.32,106.4,106.12,106.38,53719.0,98.8328,98.9071,98.6468,98.8885,53719.0
2020-05-28 15:55:00,106.39,106.64,106.39,106.58,105515.0,98.8978,99.1302,98.8978,99.0745,105515.0
2020-05-29 09:30:00,106.07,106.24,105.46,105.46,37257.0,98.6004,98.7584,98.0333,98.0333,37257.0
2020-05-29 09:35:00,105.43,105.74,105.37,105.69,23044.0,98.0054,98.2936,97.9497,98.2471,23044.0
2020-05-29 09:40:00,105.69,105.78,105.44,105.59,18047.0,98.2471,98.3308,98.0147,98.1542,18047.0
2020-05-29 09:45:00,105.6,105.8,105.51,105.68,45809.0,98.1635,98.3494,98.0798,98.2378,45809.0
2020-05-29 09:50:00,105.63,105.81,105.47,105.7,53986.0,98.1914,98.3587,98.0426,98.2564,53986.0
2020-05-29 09:55:00,105.73,105.94,105.67,105.67,20205.0,98.2843,98.4795,98.2285,98.2285,20205.0
2020-05-29 10:00:00,105.57,105.79,105.3,105.61,33407.0,98.1356,98.3401,97.8846,98.1728,33407.0
2020-05-29 10:05:00,105.63,105.79,105.53,105.67,14816.0,98.1914,98.3401,98.0984,98.2285,14816.0
2020-05-29 10:10:00,105.64,105.86,105.47,105.83,48451.0,98.2006,98.4052,98.0426,98.3773,48451.0
2020-05-29 10:15:00,105.82,105.92,105.67,105.9,41722.0,98.368,98.4609,98.2285,98.4423,41722.0
2020-05-29 10:20:00,105.89,106.14,105.79,106.08,9537.0,98.433,98.6654,98.3401,98.6097,9537.0
2020-05-29 10:25:00,106.05,106.21,105.88,105.95,11975.0,98.5818,98.7305,98.4237,98.4888,11975.0
2020-05-29 10:30:00,105.96,106.26,105.96,106.11,15022.0,98.4981,98.777,98.4981,98.6376,15022.0
2020-05-29 10:35:00,106.09,106.09,105.47,105.47,17840.0,98.619,98.619,98.0426,98.0426,17840.0
2020-05-29 10:40:00,105.46,105.53,105.27,105.27,13816.0,98.0333,98.0984,97.8567,97.8567,13816.0
2020-05-29 10:45:00,105.26,105.36,105.15,105.33,14475.0,97.8474,97.9404,97.7452,97.9125,14475.0
2020-05-29 10:50:00,105.35,105.35,105.13,105.2,10549.0,97.9311,97.9311,97.7266,97.7916,10549.0
2020-05-29 10:55:00,105.21,105.25,105.05,105.12,20240.0,97.8009,97.8381,97.6522,97.7173,20240.0
2020-05-29 11:00:00,105.11,105.22,105.02,105.1,49796.0,97.708,97.8102,97.6243,97.6987,49796.0
2020-05-29 11:05:00,105.09,105.31,105.05,105.23,21596.0,97.6894,97.8939,97.6522,97.8195,21596.0
2020-05-29 11:10:00,105.22,105.29,105.07,105.14,22840.0,97.8102,97.8753,97.6708,97.7359,22840.0
2020-05-29 11:15:00,105.13,105.3,105.11,105.23,20104.0,97.7266,97.8846,97.708,97.8195,20104.0
2020-05-29 11:20:00,105.19,105.63,105.19,105.55,14503.0,97.7823,98.1914,97.7823,98.117,14503.0
2020-05-29 11:25:00,105.53,105.96,105.53,105.88,16676.0,98.0984,98.4981,98.0984,98.4237,16676.0
2020-05-29 11:30:00,105.84,105.92,105.57,105.74,10973.0,98.3866,98.4609,98.1356,98.2936,10973.0
2020-05-29 11:35:00,105.75,105.96,105.7,105.95,12735.0,98.3029,98.4981,98.2564,98.4888,12735.0
2020-05-29 11:40:00,105.93,105.94,105.68,105.77,11306.0,98.4702,98.4795,98.2378,98.3215,11306.0
2020-05-29 11:45:00,105.75,105.89,105.69,105.89,12260.0,98.3029,98.433,98.2471,98.433,12260.0
2020-05-29 11:50:00,105.88,105.96,105.77,105.78,8581.0,98.4237,98.4981,98.3215,98.3308,8581.0
2020-05-29 11:55:00,105.8,105.87,105.76,105.77,10435.0,98.3494,98.4145,98.3122,98.3215,10435.0
2020-05-29 12:00:00,105.77,105.78,105.52,105.55,7578.0,98.3215,98.3308,98.0891,98.117,7578.0
2020-05-29 12:05:00,105.55,105.61,105.49,105.59,18529.0,98.117,98.1728,98.0612,98.1542,18529.0
2020-05-29 12:10:00,105.6,105.61,105.32,105.32,9149.0,98.1635,98.1728,97.9032,97.9032,9149.0
2020-05-29 12:15:00,105.35,105.36,105.09,105.14,12920.0,97.9311,97.9404,97.6894,97.7359,12920.0
2020-05-29 12:20:00,105.12,105.2,105.04,105.07,18570.0,97.7173,97.7916,97.6429,97.6708,18570.0
2020-05-29 12:25:00,105.06,105.31,104.98,105.24,28834.0,97.6615,97.8939,97.5871,97.8288,28834.0
2020-05-29 12:30:00,105.26,105.39,105.24,105.35,11939.0,97.8474,97.9683,97.8288,97.9311,11939.0
2020-05-29 12:35:00,105.35,105.48,105.27,105.48,10570.0,97.9311,98.0519,97.8567,98.0519,10570.0
2020-05-29 12:40:00,105.47,105.49,105.37,105.41,7271.0,98.0426,98.0612,97.9497,97.9868,7271.0
2020-05-29 12:45:00,105.39,105.39,105.14,105.15,10466.0,97.9683,97.9683,97.7359,97.7452,10466.0
2020-05-29 12:50:00,105.14,105.14,104.85,105.02,15767.0,97.7359,97.7359,97.4663,97.6243,15767.0
2020-05-29 12:55:00,105.0,105.53,104.96,105.32,16179.0,97.6057,98.0984,97.5685,97.9032,16179.0
2020-05-29 13:00:00,105.29,105.34,105.18,105.24,11855.0,97.8753,97.9218,97.773,97.8288,11855.0
2020-05-29 13:05:00,105.24,105.31,105.13,105.25,12873.0,97.8288,97.8939,97.7266,97.8381,12873.0
2020-05-29 13:10:00,105.24,105.27,105.03,105.2,36019.0,97.8288,97.8567,97.6336,97.7916,36019.0
2020-05-29 13:15:00,105.22,105.31,105.22,105.27,9627.0,97.8102,97.8939,97.8102,97.8567,9627.0
2020-05-29 13:20:00,105.28,105.43,105.24,105.34,9187.0,97.866,98.0054,97.8288,97.9218,9187.0
2020-05-29 13:25:00,105.32,105.39,105.29,105.37,6028.0,97.9032,97.9683,97.8753,97.9497,6028.0
2020-05-29 13:30:00,105.37,105.44,105.29,105.32,11384.0,97.9497,98.0147,97.8753,97.9032,11384.0
2020-05-29 13:35:00,105.3,105.3,105.1,105.1,8172.0,97.8846,97.8846,97.6987,97.6987,8172.0
2020-05-29 13:40:00,105.09,105.23,105.08,105.22,8676.0,97.6894,97.8195,97.6801,97.8102,8676.0
2020-05-29 13:45:00,105.19,105.23,105.17,105.17,8406.0,97.7823,97.8195,97.7637,97.7637,8406.0
2020-05-29 13:50:00,105.18,105.19,104.91,105.03,11242.0,97.773,97.7823,97.5221,97.6336,11242.0
2020-05-29 13:55:00,105.06,105.18,105.06,105.14,9990.0,97.6615,97.773,97.6615,97.7359,9990.0
2020-05-29 14:00:00,105.13,105.21,104.99,105.09,11628.0,97.7266,97.8009,97.5964,97.6894,11628.0
2020-05-29 14:05:00,105.06,105.51,105.0,105.51,17374.0,97.6615,98.0798,97.6057,98.0798,17374.0
2020-05-29 14:10:00,105.51,105.57,105.43,105.47,14126.0,98.0798,98.1356,98.0054,98.0426,14126.0
2020-05-29 14:15:00,105.45,105.5,105.33,105.5,31682.0,98.024,98.0705,97.9125,98.0705,31682.0
2020-05-29 14:20:00,105.48,105.49,105.35,105.41,24691.0,98.0519,98.0612,97.9311,97.9868,24691.0
2020-05-29 14:25:00,105.39,105.64,105.39,105.5,36877.0,97.9683,98.2006,97.9683,98.0705,36877.0
2020-05-29 14:30:00,105.51,105.55,105.38,105.43,30519.0,98.0798,98.117,97.959,98.0054,30519.0
2020-05-29 14:35:00,105.43,105.68,105.39,105.62,22970.0,98.0054,98.2378,97.9683,98.1821,22970.0
2020-05-29 14:40:00,105.6,105.77,105.6,105.72,32323.0,98.1635,98.3215,98.1635,98.275,32323.0
2020-05-29 14:45:00,105.75,105.79,105.44,105.44,15821.0,98.3029,98.3401,98.0147,98.0147,15821.0
2020-05-29 14:50:00,105.38,105.38,104.94,105.18,19532.0,97.959,97.959,97.5499,97.773,19532.0
2020-05-29 14:55:00,105.21,106.09,105.18,106.03,26642.0,97.8009,98.619,97.773,98.5632,26642.0
2020-05-29 15:00:00,106.06,106.33,106.06,106.28,14241.0,98.5911,98.8421,98.5911,98.7956,14241.0
2020-05-29 15:05:00,106.27,106.27,106.03,106.03,16776.0,98.7863,98.7863,98.5632,98.5632,16776.0
2020-05-29 15:10:00,106.04,106.19,105.89,105.93,18260.0,98.5725,98.7119,98.433,98.4702,18260.0
2020-05-29 15:15:00,105.91,106.07,105.81,106.03,21534.0,98.4516,98.6004,98.3587,98.5632,21534.0
2020-05-29 15:20:00,106.04,106.26,106.03,106.23,26006.0,98.5725,98.777,98.5632,98.7491,26006.0
2020-05-29 15:25:00,106.21,106.23,105.98,106.02,26215.0,98.7305,98.7491,98.5167,98.5539,26215.0
2020-05-29 15:30:00,105.99,106.23,105.92,105.96,26383.0,98.526,98.7491,98.4609,98.4981,26383.0
2020-05-29 15:35:00,105.97,106.08,105.89,105.98,45909.0,98.5074,98.6097,98.433,98.5167,45909.0
2020-05-29 15:40:00,105.97,105.99,105.6,105.6,81292.0,98.5074,98.526,98.1635,98.1635,81292.0
2020-05-29 15:45:00,105.6,105.64,105.16,105.24,101256.0,98.1635,98.2006,97.7545,97.8288,101256.0
2020-05-29 15:50:00,105.38,106.16,105.26,105.91,211216.0,97.959,98.684,97.8474,98.4516,211216.0
2020-05-29 15:55:00,105.9,106.1,105.4,105.83,469048.0,98.4423,98.6283,97.9775,98.3773,469048.0
2020-06-01 09:30:00,105.97,106.41,105.6,105.89,27983.0,98.5074,98.9164,98.1635,98.433,27983.0
2020-06-01 09:35:00,105.88,106.11,105.77,105.86,13143.0,98.4237,98.6376,98.3215,98.4052,13143.0
2020-06-01 09:40:00,105.87,106.4,105.86,106.2,11372.0,98.4145,98.9071,98.4052,98.7212,11372.0
2020-06-01 09:45:00,106.3,106.35,105.54,105.78,15280.0,98.8142,98.8606,98.1077,98.3308,15280.0
2020-06-01 09:50:00,105.91,105.98,105.62,105.7,14292.0,98.4516,98.5167,98.1821,98.2564,14292.0
2020-06-01 09:55:00,105.69,105.75,105.44,105.59,23793.0,98.2471,98.3029,98.0147,98.1542,23793.0
2020-06-01 10:00:00,105.65,105.74,105.5,105.61,15056.0,98.2099,98.2936,98.0705,98.1728,15056.0
2020-06-01 10:05:00,105.65,105.83,105.61,105.75,12733.0,98.2099,98.3773,98.1728,98.3029,12733.0
2020-06-01 10:10:00,105.69,106.12,105.69,106.09,11298.0,98.2471,98.6468,98.2471,98.619,11298.0
2020-06-01 10:15:00,106.13,106.13,106.01,106.03,9930.0,98.6561,98.6561,98.5446,98.5632,9930.0
2020-06-01 10:20:00,106.05,106.19,106.03,106.17,8667.0,98.5818,98.7119,98.5632,98.6933,8667.0
2020-06-01 10:25:00,106.16,106.29,106.05,106.1,10984.0,98.684,98.8049,98.5818,98.6283,10984.0
2020-06-01 10:30:00,106.13,106.32,106.11,106.23,8980.0,98.6561,98.8328,98.6376,98.7491,8980.0
2020-06-01 10:35:00,106.28,106.28,106.1,106.2,10340.0,98.7956,98.7956,98.6283,98.7212,10340.0
2020-06-01 10:40:00,106.16,106.25,106.1,106.22,8968.0,98.684,98.7677,98.6283,98.7398,8968.0
2020-06-01 10:45:00,106.21,106.31,106.2,106.24,5670.0,98.7305,98.8235,98.7212,98.7584,5670.0
2020-06-01 10:50:00,106.23,106.45,106.23,106.25,9016.0,98.7491,98.9536,98.7491,98.7677,9016.0
2020-06-01 10:55:00,106.26,106.44,106.21,106.44,8250.0,98.777,98.9443,98.7305,98.9443,8250.0
2020-06-01 11:00:00,106.44,106.47,106.22,106.25,10457.0,98.9443,98.9722,98.7398,98.7677,10457.0
2020-06-01 11:05:00,106.21,106.23,106.06,106.09,14501.0,98.7305,98.7491,98.5911,98.619,14501.0
2020-06-01 11:10:00,106.1,106.16,105.99,106.05,17264.0,98.6283,98.684,98.526,98.5818,17264.0
2020-06-01 11:15:00,106.09,106.28,106.04,106.2,10412.0,98.619,98.7956,98.5725,98.7212,10412.0
2020-06-01 11:20:00,106.23,106.28,105.89,105.91,8981.0,98.7491,98.7956,98.433,98.4516,8981.0
2020-06-01 11:25:00,105.88,105.94,105.8,105.85,9513.0,98.4237,98.4795,98.3494,98.3959,9513.0
2020-06-01 11:30:00,105.87,105.95,105.86,105.94,8816.0,98.4145,98.4888,98.4052,98.4795,8816.0
2020-06-01 11:35:00,105.93,106.16,105.9,106.12,19883.0,98.4702,98.684,98.4423,98.6468,19883.0
2020-06-01 11:40:00,106.11,106.33,106.11,106.25,6514.0,98.6376,98.8421,98.6376,98.7677,6514.0
2020-06-01 11:45:00,106.26,106.32,106.23,106.24,9368.0,98.777,98.8328,98.7491,98.7584,9368.0
2020-06-01 11:50:00,106.22,106.34,106.22,106.26,7479.0,98.7398,98.8514,98.7398,98.777,7479.0
2020-06-01 11:55:00,106.24,106.3,106.15,106.3,9059.0,98.7584,98.8142,98.6747,98.8142,9059.0
2020-06-01 12:00:00,106.3,106.37,106.29,106.34,7373.0,98.8142,98.8792,98.8049,98.8514,7373.0
2020-06-01 12:05:00,106.38,106.42,106.28,106.34,7791.0,98.8885,98.9257,98.7956,98.8514,7791.0
2020-06-01 12:10:00,106.35,106.39,106.32,106.37,7851.0,98.8606,98.8978,98.8328,98.8792,7851.0
2020-06-01 12:15:00,106.36,106.47,106.32,106.42,12428.0,98.8699,98.9722,98.8328,98.9257,12428.0
2020-06-01 12:20:00,106.39,106.53,106.36,106.53,11832.0,98.8978,99.028,98.8699,99.028,11832.0
2020-06-01 12:25:00,106.51,106.52,106.38,106.4,6567.0,99.0094,99.0187,98.8885,98.9071,6567.0
2020-06-01 12:30:00,106.42,106.52,106.4,106.47,9033.0,98.9257,99.0187,98.9071,98.9722,9033.0
2020-06-01 12:35:00,106.48,106.58,106.48,106.55,9581.0,98.9815,99.0745,98.9815,99.0466,9581.0
2020-06-01 12:40:00,106.53,106.55,106.4,106.46,10191.0,99.028,99.0466,98.9071,98.9629,10191.0
2020-06-01 12:45:00,106.44,106.59,106.44,106.59,7805.0,98.9443,99.0837,98.9443,99.0837,7805.0
2020-06-01 12:50:00,106.58,106.61,106.54,106.6,5594.0,99.0745,99.1023,99.0373,99.093,5594.0
2020-06-01 12:55:00,106.59,106.62,106.54,106.62,7185.0,99.0837,99.1116,99.0373,99.1116,7185.0
2020-06-01 13:00:00,106.61,106.69,106.6,106.67,6249.0,99.1023,99.1767,99.093,99.1581,6249.0
2020-06-01 13:05:00,106.66,106.73,106.64,106.72,7448.0,99.1488,99.2139,99.1302,99.2046,7448.0
2020-06-01 13:10:00,106.69,106.82,106.69,106.81,7596.0,99.1767,99.2976,99.1767,99.2883,7596.0
2020-06-01 13:15:00,106.82,106.84,106.77,106.83,10033.0,99.2976,99.3161,99.2511,99.3068,10033.0
2020-06-01 13:20:00,106.81,106.97,106.81,106.89,11447.0,99.2883,99.437,99.2883,99.3626,11447.0
2020-06-01 13:25:00,106.89,106.96,106.89,106.91,7305.0,99.3626,99.4277,99.3626,99.3812,7305.0
2020-06-01 13:30:00,106.93,106.94,106.8,106.84,13669.0,99.3998,99.4091,99.279,99.3161,13669.0
2020-06-01 13:35:00,106.84,106.93,106.82,106.92,9206.0,99.3161,99.3998,99.2976,99.3905,9206.0
2020-06-01 13:40:00,106.91,106.93,106.88,106.89,6000.0,99.3812,99.3998,99.3533,99.3626,6000.0
2020-06-01 13:45:00,106.89,106.9,106.79,106.84,5799.0,99.3626,99.3719,99.2697,99.3161,5799.0
2020-06-01 13:50:00,106.85,106.9,106.82,106.82,6984.0,99.3254,99.3719,99.2976,99.2976,6984.0
2020-06-01 13:55:00,106.81,106.81,106.66,106.76,7411.0,99.2883,99.2883,99.1488,99.2418,7411.0
2020-06-01 14:00:00,106.77,106.85,106.7,106.8,9016.0,99.2511,99.3254,99.186,99.279,9016.0
2020-06-01 14:05:00,106.81,106.83,106.71,106.77,9112.0,99.2883,99.3068,99.1953,99.2511,9112.0
2020-06-01 14:10:00,106.77,106.8,106.75,106.77,7117.0,99.2511,99.279,99.2325,99.2511,7117.0
2020-06-01 14:15:00,106.77,106.8,106.73,106.75,8579.0,99.2511,99.279,99.2139,99.2325,8579.0
2020-06-01 14:20:00,106.74,106.76,106.66,106.73,10864.0,99.2232,99.2418,99.1488,99.2139,10864.0
2020-06-01 14:25:00,106.75,106.8,106.74,106.77,8478.0,99.2325,99.279,99.2232,99.2511,8478.0
2020-06-01 14:30:00,106.77,106.92,106.77,106.88,7092.0,99.2511,99.3905,99.2511,99.3533,7092.0
2020-06-01 14:35:00,106.86,107.0,106.78,106.98,7694.0,99.3347,99.4649,99.2604,99.4463,7694.0
2020-06-01 14:40:00,106.99,106.99,106.84,106.87,11807.0,99.4556,99.4556,99.3161,99.344,11807.0
2020-06-01 14:45:00,106.87,106.89,106.84,106.88,5492.0,99.344,99.3626,99.3161,99.3533,5492.0
2020-06-01 14:50:00,106.86,106.96,106.85,106.91,9003.0,99.3347,99.4277,99.3254,99.3812,9003.0
2020-06-01 14:55:00,106.93,106.94,106.86,106.93,6477.0,99.3998,99.4091,99.3347,99.3998,6477.0
2020-06-01 15:00:00,106.93,107.02,106.93,106.99,10201.0,99.3998,99.4835,99.3998,99.4556,10201.0
2020-06-01 15:05:00,106.98,106.99,106.79,106.9,9623.0,99.4463,99.4556,99.2697,99.3719,9623.0
2020-06-01 15:10:00,106.89,106.89,106.73,106.73,11041.0,99.3626,99.3626,99.2139,99.2139,11041.0
2020-06-01 15:15:00,106.72,106.81,106.65,106.74,9909.0,99.2046,99.2883,99.1395,99.2232,9909.0
2020-06-01 15:20:00,106.74,106.87,106.74,106.84,14392.0,99.2232,99.344,99.2232,99.3161,14392.0
2020-06-01 15:25:00,106.84,106.89,106.74,106.77,10361.0,99.3161,99.3626,99.2232,99.2511,10361.0
2020-06-01 15:30:00,106.76,106.76,106.58,106.62,16748.0,99.2418,99.2418,99.0745,99.1116,16748.0
2020-06-01 15:35:00,106.61,106.63,106.46,106.47,10783.0,99.1023,99.1209,98.9629,98.9722,10783.0
2020-06-01 15:40:00,106.46,106.48,106.38,106.48,16361.0,98.9629,98.9815,98.8885,98.9815,16361.0
2020-06-01 15:45:00,106.47,106.5,106.29,106.29,21586.0,98.9722,99.0001,98.8049,98.8049,21586.0
2020-06-01 15:50:00,106.26,106.59,106.23,106.47,34587.0,98.777,99.0837,98.7491,98.9722,34587.0
2020-06-01 15:55:00,106.48,106.72,106.46,106.7,74624.0,98.9815,99.2046,98.9629,99.186,74624.0
2020-06-02 09:30:00,106.86,106.99,106.51,106.95,16102.0,99.3347,99.4556,99.0094,99.4184,16102.0
2020-06-02 09:35:00,106.95,107.26,106.89,107.25,22930.0,99.4184,99.7066,99.3626,99.6973,22930.0
2020-06-02 09:40:00,107.44,107.52,107.22,107.23,8063.0,99.8739,99.9483,99.6694,99.6787,8063.0
2020-06-02 09:45:00,107.17,107.26,106.99,107.14,5102.0,99.6229,99.7066,99.4556,99.595,5102.0
2020-06-02 09:50:00,107.09,107.17,106.86,107.02,10558.0,99.5485,99.6229,99.3347,99.4835,10558.0
2020-06-02 09:55:00,107.07,107.18,106.94,107.18,12861.0,99.5299,99.6322,99.4091,99.6322,12861.0
2020-06-02 10:00:00,107.13,107.39,107.05,107.39,9545.0,99.5857,99.8274,99.5114,99.8274,9545.0
2020-06-02 10:05:00,107.31,107.34,107.19,107.27,8931.0,99.753,99.7809,99.6415,99.7159,8931.0
2020-06-02 10:10:00,107.25,107.31,107.19,107.24,5184.0,99.6973,99.753,99.6415,99.688,5184.0
2020-06-02 10:15:00,107.3,107.37,107.13,107.14,8014.0,99.7437,99.8088,99.5857,99.595,8014.0
2020-06-02 10:20:00,107.16,107.3,107.16,107.18,12206.0,99.6136,99.7437,99.6136,99.6322,12206.0
2020-06-02 10:25:00,107.18,107.28,107.14,107.19,9830.0,99.6322,99.7252,99.595,99.6415,9830.0
2020-06-02 10:30:00,107.2,107.44,107.19,107.32,8535.0,99.6508,99.8739,99.6415,99.7623,8535.0
2020-06-02 10:35:00,107.32,107.49,107.31,107.36,8489.0,99.7623,99.9204,99.753,99.7995,8489.0
2020-06-02 10:40:00,107.38,107.54,107.31,107.31,21875.0,99.8181,99.9668,99.753,99.753,21875.0
2020-06-02 10:45:00,107.33,107.42,107.24,107.33,7074.0,99.7716,99.8553,99.688,99.7716,7074.0
2020-06-02 10:50:00,107.29,107.38,107.23,107.37,14640.0,99.7345,99.8181,99.6787,99.8088,14640.0
2020-06-02 10:55:00,107.38,107.46,107.32,107.4,6581.0,99.8181,99.8925,99.7623,99.8367,6581.0
2020-06-02 11:00:00,107.41,107.41,107.21,107.36,7300.0,99.846,99.846,99.6601,99.7995,7300.0
2020-06-02 11:05:00,107.32,107.41,107.16,107.21,8529.0,99.7623,99.846,99.6136,99.6601,8529.0
2020-06-02 11:10:00,107.21,107.3,107.09,107.1,7364.0,99.6601,99.7437,99.5485,99.5578,7364.0
2020-06-02 11:15:00,107.12,107.18,107.0,107.0,11681.0,99.5764,99.6322,99.4649,99.4649,11681.0
2020-06-02 11:20:00,106.97,107.1,106.96,107.0,8660.0,99.437,99.5578,99.4277,99.4649,8660.0
2020-06-02 11:25:00,106.97,107.05,106.94,106.97,10227.0,99.437,99.5114,99.4091,99.437,10227.0
2020-06-02 11:30:00,106.93,107.01,106.85,107.01,12565.0,99.3998,99.4742,99.3254,99.4742,12565.0
2020-06-02 11:35:00,107.05,107.06,106.91,106.91,10613.0,99.5114,99.5206,99.3812,99.3812,10613.0
2020-06-02 11:40:00,106.96,107.01,106.92,107.01,7846.0,99.4277,99.4742,99.3905,99.4742,7846.0
2020-06-02 11:45:00,106.99,107.03,106.82,107.03,11310.0,99.4556,99.4928,99.2976,99.4928,11310.0
2020-06-02 11:50:00,106.98,107.09,106.92,107.0,12599.0,99.4463,99.5485,99.3905,99.4649,12599.0
2020-06-02 11:55:00,106.98,106.99,106.87,106.96,6672.0,99.4463,99.4556,99.344,99.4277,6672.0
2020-06-02 12:00:00,106.93,107.22,106.92,107.18,32800.0,99.3998,99.6694,99.3905,99.6322,32800.0
2020-06-02 12:05:00,107.18,107.26,107.11,107.14,5652.0,99.6322,99.7066,99.5671,99.595,5652.0
2020-06-02 12:10:00,107.13,107.19,107.08,107.1,7835.0,99.5857,99.6415,99.5392,99.5578,7835.0
2020-06-02 12:15:00,107.09,107.12,107.04,107.04,6441.0,99.5485,99.5764,99.5021,99.5021,6441.0
2020-06-02 12:20:00,107.03,107.1,106.92,106.95,9430.0,99.4928,99.5578,99.3905,99.4184,9430.0
2020-06-02 12:25:00,106.93,107.05,106.93,107.02,6741.0,99.3998,99.5114,99.3998,99.4835,6741.0
2020-06-02 12:30:00,107.03,107.08,106.99,107.01,5918.0,99.4928,99.5392,99.4556,99.4742,5918.0
2020-06-02 12:35:00,107.0,107.35,106.96,107.34,115126.0,99.4649,99.7902,99.4277,99.7809,115126.0
2020-06-02 12:40:00,107.34,107.54,107.28,107.48,16402.0,99.7809,99.9668,99.7252,99.9111,16402.0
2020-06-02 12:45:00,107.45,107.45,107.27,107.37,10203.0,99.8832,99.8832,99.7159,99.8088,10203.0
2020-06-02 12:50:00,107.37,107.49,107.37,107.44,8265.0,99.8088,99.9204,99.8088,99.8739,8265.0
2020-06-02 12:55:00,107.43,107.48,107.43,107.43,7673.0,99.8646,99.9111,99.8646,99.8646,7673.0
2020-06-02 13:00:00,107.42,107.49,107.39,107.41,9544.0,99.8553,99.9204,99.8274,99.846,9544.0
2020-06-02 13:05:00,107.44,107.47,107.42,107.44,6581.0,99.8739,99.9018,99.8553,99.8739,6581.0
2020-06-02 13:10:00,107.43,107.52,107.4,107.47,9202.0,99.8646,99.9483,99.8367,99.9018,9202.0
2020-06-02 13:15:00,107.46,107.5,107.41,107.47,35848.0,99.8925,99.9297,99.846,99.9018,35848.0
2020-06-02 13:20:00,107.5,107.53,107.43,107.48,7577.0,99.9297,99.9576,99.8646,99.9111,7577.0
2020-06-02 13:25:00,107.48,107.62,107.46,107.62,11082.0,99.9111,100.0412,99.8925,100.0412,11082.0
2020-06-02 13:30:00,107.62,107.66,107.51,107.51,11738.0,100.0412,100.0784,99.939,99.939,11738.0
2020-06-02 13:35:00,107.52,107.57,107.47,107.53,11239.0,99.9483,99.9947,99.9018,99.9576,11239.0
2020-06-02 13:40:00,107.53,107.76,107.52,107.7,10175.0,99.9576,100.1714,99.9483,100.1156,10175.0
2020-06-02 13:45:00,107.72,107.8,107.67,107.69,10563.0,100.1342,100.2085,100.0877,100.1063,10563.0
2020-06-02 13:50:00,107.69,107.7,107.48,107.64,15020.0,100.1063,100.1156,99.9111,100.0598,15020.0
2020-06-02 13:55:00,107.62,107.65,107.58,107.63,11658.0,100.0412,100.0691,100.004,100.0505,11658.0
2020-06-02 14:00:00,107.63,107.71,107.58,107.71,9278.0,100.0505,100.1249,100.004,100.1249,9278.0
2020-06-02 14:05:00,107.7,107.73,107.54,107.56,13124.0,100.1156,100.1435,99.9668,99.9854,13124.0
2020-06-02 14:10:00,107.58,107.59,107.53,107.54,3757.0,100.004,100.0133,99.9576,99.9668,3757.0
2020-06-02 14:15:00,107.56,107.73,107.53,107.7,16964.0,99.9854,100.1435,99.9576,100.1156,16964.0
2020-06-02 14:20:00,107.69,107.76,107.63,107.7,5196.0,100.1063,100.1714,100.0505,100.1156,5196.0
2020-06-02 14:25:00,107.7,107.7,107.47,107.53,12941.0,100.1156,100.1156,99.9018,99.9576,12941.0
2020-06-02 14:30:00,107.49,107.51,107.33,107.41,15865.0,99.9204,99.939,99.7716,99.846,15865.0
2020-06-02 14:35:00,107.43,107.43,107.27,107.28,9484.0,99.8646,99.8646,99.7159,99.7252,9484.0
2020-06-02 14:40:00,107.29,107.42,107.24,107.33,8137.0,99.7345,99.8553,99.688,99.7716,8137.0
2020-06-02 14:45:00,107.34,107.36,107.27,107.35,10376.0,99.7809,99.7995,99.7159,99.7902,10376.0
2020-06-02 14:50:00,107.37,107.46,107.35,107.37,9505.0,99.8088,99.8925,99.7902,99.8088,9505.0
2020-06-02 14:55:00,107.37,107.46,107.29,107.29,14644.0,99.8088,99.8925,99.7345,99.7345,14644.0
2020-06-02 15:00:00,107.3,107.44,107.27,107.44,11848.0,99.7437,99.8739,99.7159,99.8739,11848.0
2020-06-02 15:05:00,107.43,107.49,107.39,107.41,15838.0,99.8646,99.9204,99.8274,99.846,15838.0
2020-06-02 15:10:00,107.41,107.5,107.38,107.43,19756.0,99.846,99.9297,99.8181,99.8646,19756.0
2020-06-02 15:15:00,107.44,107.5,107.39,107.44,9942.0,99.8739,99.9297,99.8274,99.8739,9942.0
2020-06-02 15:20:00,107.43,107.48,107.28,107.32,15054.0,99.8646,99.9111,99.7252,99.7623,15054.0
2020-06-02 15:25:00,107.32,107.37,107.22,107.26,12235.0,99.7623,99.8088,99.6694,99.7066,12235.0
2020-06-02 15:30:00,107.27,107.32,107.22,107.3,52111.0,99.7159,99.7623,99.6694,99.7437,52111.0
2020-06-02 15:35:00,107.32,107.47,107.31,107.42,18844.0,99.7623,99.9018,99.753,99.8553,18844.0
2020-06-02 15:40:00,107.42,107.51,107.37,107.49,19204.0,99.8553,99.939,99.8088,99.9204,19204.0
2020-06-02 15:45:00,107.49,107.56,107.44,107.55,27701.0,99.9204,99.9854,99.8739,99.9761,27701.0
2020-06-02 15:50:00,107.61,107.8,107.57,107.67,52317.0,100.0319,100.2085,99.9947,100.0877,52317.0
2020-06-02 15:55:00,107.68,108.05,107.54,108.05,182405.0,100.097,100.4409,99.9668,100.4409,182405.0
2020-06-03 09:30:00,108.82,108.96,108.45,108.86,25866.0,101.1567,101.2868,100.8128,101.1939,25866.0
2020-06-03 09:35:00,108.78,109.14,108.63,108.89,18189.0,101.1195,101.4542,100.9801,101.2218,18189.0
2020-06-03 09:40:00,108.96,109.04,108.76,109.0,10465.0,101.2868,101.3612,101.1009,101.324,10465.0
2020-06-03 09:45:00,109.03,109.05,108.82,108.83,13626.0,101.3519,101.3705,101.1567,101.166,13626.0
2020-06-03 09:50:00,108.83,108.94,108.58,108.77,20537.0,101.166,101.2683,100.9336,101.1102,20537.0
2020-06-03 09:55:00,108.79,108.82,108.57,108.66,12701.0,101.1288,101.1567,100.9243,101.008,12701.0
2020-06-03 10:00:00,108.67,108.67,108.37,108.43,17157.0,101.0173,101.0173,100.7384,100.7942,17157.0
2020-06-03 10:05:00,108.43,108.62,108.37,108.62,55247.0,100.7942,100.9708,100.7384,100.9708,55247.0
2020-06-03 10:10:00,108.66,108.81,108.44,108.8,154154.0,101.008,101.1474,100.8035,101.1381,154154.0
2020-06-03 10:15:00,108.79,108.88,108.55,108.58,42399.0,101.1288,101.2125,100.9057,100.9336,42399.0
2020-06-03 10:20:00,108.55,108.74,108.32,108.72,75813.0,100.9057,101.0823,100.6919,101.0637,75813.0
2020-06-03 10:25:00,108.72,108.88,108.68,108.81,13422.0,101.0637,101.2125,101.0266,101.1474,13422.0
2020-06-03 10:30:00,108.76,108.82,108.58,108.8,15305.0,101.1009,101.1567,100.9336,101.1381,15305.0
2020-06-03 10:35:00,108.81,108.96,108.76,108.95,13619.0,101.1474,101.2868,101.1009,101.2776,13619.0
2020-06-03 10:40:00,108.95,108.99,108.88,108.97,13573.0,101.2776,101.3147,101.2125,101.2961,13573.0
2020-06-03 10:45:00,108.98,109.02,108.92,109.02,28289.0,101.3054,101.3426,101.2497,101.3426,28289.0
2020-06-03 10:50:00,109.02,109.14,108.98,109.05,40083.0,101.3426,101.4542,101.3054,101.3705,40083.0
2020-06-03 10:55:00,109.03,109.03,108.76,108.79,39153.0,101.3519,101.3519,101.1009,101.1288,39153.0
2020-06-03 11:00:00,108.78,109.02,108.78,109.02,84067.0,101.1195,101.3426,101.1195,101.3426,84067.0
2020-06-03 11:05:00,109.03,109.28,109.02,109.21,27371.0,101.3519,101.5843,101.3426,101.5192,27371.0
2020-06-03 11:10:00,109.21,109.3,109.02,109.26,34116.0,101.5192,101.6029,101.3426,101.5657,34116.0
2020-06-03 11:15:00,109.24,109.44,109.24,109.44,12940.0,101.5471,101.733,101.5471,101.733,12940.0
2020-06-03 11:20:00,109.43,109.57,109.43,109.56,7013.0,101.7238,101.8539,101.7238,101.8446,7013.0
2020-06-03 11:25:00,109.56,109.71,109.55,109.68,8888.0,101.8446,101.984,101.8353,101.9561,8888.0
2020-06-03 11:30:00,109.7,109.88,109.69,109.85,11240.0,101.9747,102.1421,101.9654,102.1142,11240.0
2020-06-03 11:35:00,109.83,109.85,109.76,109.84,8835.0,102.0956,102.1142,102.0305,102.1049,8835.0
2020-06-03 11:40:00,109.84,109.89,109.82,109.86,9269.0,102.1049,102.1514,102.0863,102.1235,9269.0
2020-06-03 11:45:00,109.84,109.97,109.83,109.95,13819.0,102.1049,102.2257,102.0956,102.2071,13819.0
2020-06-03 11:50:00,109.93,110.0,109.86,109.89,15143.0,102.1885,102.2536,102.1235,102.1514,15143.0
2020-06-03 11:55:00,109.91,109.95,109.86,109.94,7994.0,102.1699,102.2071,102.1235,102.1978,7994.0
2020-06-03 12:00:00,109.94,109.95,109.77,109.95,9399.0,102.1978,102.2071,102.0398,102.2071,9399.0
2020-06-03 12:05:00,109.98,110.0,109.92,109.97,12549.0,102.235,102.2536,102.1792,102.2257,12549.0
2020-06-03 12:10:00,109.97,109.97,109.82,109.93,26314.0,102.2257,102.2257,102.0863,102.1885,26314.0
2020-06-03 12:15:00,109.92,109.92,109.67,109.72,10212.0,102.1792,102.1792,101.9468,101.9933,10212.0
2020-06-03 12:20:00,109.72,109.74,109.59,109.59,10694.0,101.9933,102.0119,101.8725,101.8725,10694.0
2020-06-03 12:25:00,109.6,109.69,109.54,109.69,11814.0,101.8818,101.9654,101.826,101.9654,11814.0
2020-06-03 12:30:00,109.67,109.86,109.67,109.86,4500.0,101.9468,102.1235,101.9468,102.1235,4500.0
2020-06-03 12:35:00,109.86,109.91,109.57,109.57,9940.0,102.1235,102.1699,101.8539,101.8539,9940.0
2020-06-03 12:40:00,109.6,109.61,109.41,109.44,8521.0,101.8818,101.8911,101.7052,101.733,8521.0
2020-06-03 12:45:00,109.38,109.43,109.32,109.37,3410.0,101.6773,101.7238,101.6215,101.668,3410.0
2020-06-03 12:50:00,109.37,109.45,109.37,109.41,2525.0,101.668,101.7423,101.668,101.7052,2525.0
2020-06-03 12:55:00,109.42,109.44,109.32,109.32,9773.0,101.7145,101.733,101.6215,101.6215,9773.0
2020-06-03 13:00:00,109.35,109.37,109.22,109.27,7939.0,101.6494,101.668,101.5285,101.575,7939.0
2020-06-03 13:05:00,109.32,109.32,109.12,109.14,38498.0,101.6215,101.6215,101.4356,101.4542,38498.0
2020-06-03 13:10:00,109.13,109.24,109.11,109.2,3533.0,101.4449,101.5471,101.4263,101.5099,3533.0
2020-06-03 13:15:00,109.22,109.31,109.12,109.3,42559.0,101.5285,101.6122,101.4356,101.6029,42559.0
2020-06-03 13:20:00,109.32,109.39,109.3,109.32,7201.0,101.6215,101.6866,101.6029,101.6215,7201.0
2020-06-03 13:25:00,109.32,109.32,109.09,109.11,6840.0,101.6215,101.6215,101.4077,101.4263,6840.0
2020-06-03 13:30:00,109.11,109.19,109.04,109.12,13014.0,101.4263,101.5007,101.3612,101.4356,13014.0
2020-06-03 13:35:00,109.12,109.14,108.98,109.01,13573.0,101.4356,101.4542,101.3054,101.3333,13573.0
2020-06-03 13:40:00,109.0,109.09,109.0,109.08,10762.0,101.324,101.4077,101.324,101.3984,10762.0
2020-06-03 13:45:00,109.07,109.07,108.91,108.94,8531.0,101.3891,101.3891,101.2404,101.2683,8531.0
2020-06-03 13:50:00,108.92,109.0,108.88,109.0,5771.0,101.2497,101.324,101.2125,101.324,5771.0
2020-06-03 13:55:00,109.01,109.07,108.97,109.02,9258.0,101.3333,101.3891,101.2961,101.3426,9258.0
2020-06-03 14:00:00,109.01,109.31,108.97,109.23,18130.0,101.3333,101.6122,101.2961,101.5378,18130.0
2020-06-03 14:05:00,109.22,109.22,108.99,109.05,13509.0,101.5285,101.5285,101.3147,101.3705,13509.0
2020-06-03 14:10:00,109.04,109.12,109.0,109.11,21066.0,101.3612,101.4356,101.324,101.4263,21066.0
2020-06-03 14:15:00,109.12,109.34,109.11,109.34,52973.0,101.4356,101.6401,101.4263,101.6401,52973.0
2020-06-03 14:20:00,109.37,109.42,109.3,109.42,6705.0,101.668,101.7145,101.6029,101.7145,6705.0
2020-06-03 14:25:00,109.4,109.4,109.28,109.3,12379.0,101.6959,101.6959,101.5843,101.6029,12379.0
2020-06-03 14:30:00,109.3,109.32,109.16,109.3,10400.0,101.6029,101.6215,101.4728,101.6029,10400.0
2020-06-03 14:35:00,109.29,109.34,109.18,109.18,9367.0,101.5936,101.6401,101.4914,101.4914,9367.0
2020-06-03 14:40:00,109.18,109.19,109.09,109.15,19029.0,101.4914,101.5007,101.4077,101.4635,19029.0
2020-06-03 14:45:00,109.12,109.16,109.06,109.12,27195.0,101.4356,101.4728,101.3798,101.4356,27195.0
2020-06-03 14:50:00,109.11,109.14,109.06,109.12,21468.0,101.4263,101.4542,101.3798,101.4356,21468.0
2020-06-03 14:55:00,109.07,109.11,108.9,108.91,16880.0,101.3891,101.4263,101.2311,101.2404,16880.0
2020-06-03 15:00:00,108.92,109.0,108.85,108.95,13447.0,101.2497,101.324,101.1846,101.2776,13447.0
2020-06-03 15:05:00,108.95,109.06,108.9,109.05,11447.0,101.2776,101.3798,101.2311,101.3705,11447.0
2020-06-03 15:10:00,109.06,109.2,109.02,109.15,15521.0,101.3798,101.5099,101.3426,101.4635,15521.0
2020-06-03 15:15:00,109.14,109.26,109.08,109.21,9099.0,101.4542,101.5657,101.3984,101.5192,9099.0
2020-06-03 15:20:00,109.21,109.28,109.16,109.25,10066.0,101.5192,101.5843,101.4728,101.5564,10066.0
2020-06-03 15:25:00,109.23,109.24,109.16,109.2,26728.0,101.5378,101.5471,101.4728,101.5099,26728.0
2020-06-03 15:30:00,109.2,109.21,109.14,109.2,22872.0,101.5099,101.5192,101.4542,101.5099,22872.0
2020-06-03 15:35:00,109.2,109.33,109.18,109.3,33525.0,101.5099,101.6308,101.4914,101.6029,33525.0
2020-06-03 15:40:00,109.29,109.41,109.29,109.29,30067.0,101.5936,101.7052,101.5936,101.5936,30067.0
2020-06-03 15:45:00,109.27,109.42,109.16,109.39,44635.0,101.575,101.7145,101.4728,101.6866,44635.0
2020-06-03 15:50:00,109.4,109.57,109.25,109.39,52021.0,101.6959,101.8539,101.5564,101.6866,52021.0
2020-06-03 15:55:00,109.37,109.37,109.17,109.22,85611.0,101.668,101.668,101.4821,101.5285,85611.0
2020-06-04 09:30:00,108.69,108.69,108.13,108.34,20164.0,101.0359,101.0359,100.5153,100.7105,20164.0
2020-06-04 09:35:00,108.35,108.47,108.01,108.2,6099.0,100.7198,100.8314,100.4037,100.5804,6099.0
2020-06-04 09:40:00,108.25,108.25,108.03,108.19,8505.0,100.6268,100.6268,100.4223,100.5711,8505.0
2020-06-04 09:45:00,108.25,108.53,108.09,108.09,15362.0,100.6268,100.8871,100.4781,100.4781,15362.0
2020-06-04 09:50:00,108.14,108.41,108.05,108.35,12187.0,100.5246,100.7756,100.4409,100.7198,12187.0
2020-06-04 09:55:00,108.33,108.58,108.32,108.43,24413.0,100.7012,100.9336,100.6919,100.7942,24413.0
2020-06-04 10:00:00,108.5,108.5,108.18,108.22,45741.0,100.8592,100.8592,100.5618,100.599,45741.0
2020-06-04 10:05:00,108.21,108.61,108.21,108.5,53705.0,100.5897,100.9615,100.5897,100.8592,53705.0
2020-06-04 10:10:00,108.5,108.69,108.45,108.61,6762.0,100.8592,101.0359,100.8128,100.9615,6762.0
2020-06-04 10:15:00,108.62,108.67,108.37,108.52,12894.0,100.9708,101.0173,100.7384,100.8778,12894.0
2020-06-04 10:20:00,108.51,108.51,108.34,108.47,7756.0,100.8685,100.8685,100.7105,100.8314,7756.0
2020-06-04 10:25:00,108.45,108.64,108.45,108.6,8088.0,100.8128,100.9894,100.8128,100.9522,8088.0
2020-06-04 10:30:00,108.62,108.81,108.58,108.8,8194.0,100.9708,101.1474,100.9336,101.1381,8194.0
2020-06-04 10:35:00,108.8,108.89,108.73,108.78,11670.0,101.1381,101.2218,101.073,101.1195,11670.0
2020-06-04 10:40:00,108.83,108.83,108.62,108.75,9576.0,101.166,101.166,100.9708,101.0916,9576.0
2020-06-04 10:45:00,108.74,108.87,108.68,108.82,24816.0,101.0823,101.2032,101.0266,101.1567,24816.0
2020-06-04 10:50:00,108.81,109.04,108.81,109.04,14281.0,101.1474,101.3612,101.1474,101.3612,14281.0
2020-06-04 10:55:00,109.06,109.07,108.9,108.9,5318.0,101.3798,101.3891,101.2311,101.2311,5318.0
2020-06-04 11:00:00,108.92,109.1,108.92,109.1,17895.0,101.2497,101.417,101.2497,101.417,17895.0
2020-06-04 11:05:00,109.12,109.15,108.87,108.9,15568.0,101.4356,101.4635,101.2032,101.2311,15568.0
2020-06-04 11:10:00,108.86,108.88,108.72,108.8,18022.0,101.1939,101.2125,101.0637,101.1381,18022.0
2020-06-04 11:15:00,108.8,109.05,108.76,108.94,28293.0,101.1381,101.3705,101.1009,101.2683,28293.0
2020-06-04 11:20:00,108.94,109.03,108.88,108.93,8413.0,101.2683,101.3519,101.2125,101.259,8413.0
2020-06-04 11:25:00,108.88,108.98,108.77,108.95,28519.0,101.2125,101.3054,101.1102,101.2776,28519.0
2020-06-04 11:30:00,108.95,108.95,108.76,108.8,38473.0,101.2776,101.2776,101.1009,101.1381,38473.0
2020-06-04 11:35:00,108.74,108.76,108.64,108.64,14187.0,101.0823,101.1009,100.9894,100.9894,14187.0
2020-06-04 11:40:00,108.62,108.62,108.31,108.34,16714.0,100.9708,100.9708,100.6826,100.7105,16714.0
2020-06-04 11:45:00,108.34,108.4,108.17,108.24,13465.0,100.7105,100.7663,100.5525,100.6176,13465.0
2020-06-04 11:50:00,108.22,108.24,108.07,108.21,50507.0,100.599,100.6176,100.4595,100.5897,50507.0
2020-06-04 11:55:00,108.21,108.33,108.16,108.31,43740.0,100.5897,100.7012,100.5432,100.6826,43740.0
2020-06-04 12:00:00,108.3,108.3,107.95,108.04,21201.0,100.6733,100.6733,100.348,100.4316,21201.0
2020-06-04 12:05:00,108.03,108.17,108.0,108.17,23412.0,100.4223,100.5525,100.3945,100.5525,23412.0
2020-06-04 12:10:00,108.15,108.24,108.08,108.2,30315.0,100.5339,100.6176,100.4688,100.5804,30315.0
2020-06-04 12:15:00,108.18,108.23,108.11,108.2,6708.0,100.5618,100.6083,100.4967,100.5804,6708.0
2020-06-04 12:20:00,108.19,108.43,108.17,108.42,6327.0,100.5711,100.7942,100.5525,100.7849,6327.0
2020-06-04 12:25:00,108.41,108.42,108.37,108.42,6441.0,100.7756,100.7849,100.7384,100.7849,6441.0
2020-06-04 12:30:00,108.39,108.42,108.25,108.33,61793.0,100.757,100.7849,100.6268,100.7012,61793.0
2020-06-04 12:35:00,108.35,108.37,108.24,108.26,13531.0,100.7198,100.7384,100.6176,100.6361,13531.0
2020-06-04 12:40:00,108.24,108.29,108.14,108.15,23545.0,100.6176,100.664,100.5246,100.5339,23545.0
2020-06-04 12:45:00,108.14,108.33,108.1,108.33,41882.0,100.5246,100.7012,100.4874,100.7012,41882.0
2020-06-04 12:50:00,108.36,108.53,108.36,108.52,6515.0,100.7291,100.8871,100.7291,100.8778,6515.0
2020-06-04 12:55:00,108.48,108.71,108.42,108.56,9045.0,100.8407,101.0545,100.7849,100.915,9045.0
2020-06-04 13:00:00,108.51,108.56,108.4,108.48,12704.0,100.8685,100.915,100.7663,100.8407,12704.0
2020-06-04 13:05:00,108.45,108.72,108.45,108.61,8276.0,100.8128,101.0637,100.8128,100.9615,8276.0
2020-06-04 13:10:00,108.58,108.61,108.55,108.55,7064.0,100.9336,100.9615,100.9057,100.9057,7064.0
2020-06-04 13:15:00,108.56,108.57,108.47,108.51,8634.0,100.915,100.9243,100.8314,100.8685,8634.0
2020-06-04 13:20:00,108.51,108.51,108.37,108.39,5963.0,100.8685,100.8685,100.7384,100.757,5963.0
2020-06-04 13:25:00,108.4,108.48,108.36,108.47,6362.0,100.7663,100.8407,100.7291,100.8314,6362.0
2020-06-04 13:30:00,108.47,108.56,108.47,108.51,4969.0,100.8314,100.915,100.8314,100.8685,4969.0
2020-06-04 13:35:00,108.51,108.7,108.48,108.67,5155.0,100.8685,101.0452,100.8407,101.0173,5155.0
2020-06-04 13:40:00,108.68,108.79,108.67,108.77,4954.0,101.0266,101.1288,101.0173,101.1102,4954.0
2020-06-04 13:45:00,108.79,108.81,108.7,108.75,4756.0,101.1288,101.1474,101.0452,101.0916,4756.0
2020-06-04 13:50:00,108.75,108.75,108.6,108.69,8780.0,101.0916,101.0916,100.9522,101.0359,8780.0
2020-06-04 13:55:00,108.69,108.84,108.69,108.77,6668.0,101.0359,101.1753,101.0359,101.1102,6668.0
2020-06-04 14:00:00,108.77,108.78,108.62,108.64,10275.0,101.1102,101.1195,100.9708,100.9894,10275.0
2020-06-04 14:05:00,108.6,108.6,108.55,108.57,6822.0,100.9522,100.9522,100.9057,100.9243,6822.0
2020-06-04 14:10:00,108.58,108.69,108.51,108.68,5936.0,100.9336,101.0359,100.8685,101.0266,5936.0
2020-06-04 14:15:00,108.69,108.78,108.64,108.77,4936.0,101.0359,101.1195,100.9894,101.1102,4936.0
2020-06-04 14:20:00,108.72,108.72,108.57,108.6,8698.0,101.0637,101.0637,100.9243,100.9522,8698.0
2020-06-04 14:25:00,108.58,108.69,108.58,108.65,4305.0,100.9336,101.0359,100.9336,100.9987,4305.0
2020-06-04 14:30:00,108.67,108.69,108.4,108.46,8118.0,101.0173,101.0359,100.7663,100.8221,8118.0
2020-06-04 14:35:00,108.45,108.5,108.4,108.44,8406.0,100.8128,100.8592,100.7663,100.8035,8406.0
2020-06-04 14:40:00,108.43,108.45,108.35,108.42,10641.0,100.7942,100.8128,100.7198,100.7849,10641.0
2020-06-04 14:45:00,108.43,108.54,108.42,108.48,5400.0,100.7942,100.8964,100.7849,100.8407,5400.0
2020-06-04 14:50:00,108.45,108.54,108.41,108.49,14946.0,100.8128,100.8964,100.7756,100.8499,14946.0
2020-06-04 14:55:00,108.49,108.49,108.35,108.41,11043.0,100.8499,100.8499,100.7198,100.7756,11043.0
2020-06-04 15:00:00,108.4,108.48,108.38,108.43,14734.0,100.7663,100.8407,100.7477,100.7942,14734.0
2020-06-04 15:05:00,108.43,108.43,108.3,108.4,21400.0,100.7942,100.7942,100.6733,100.7663,21400.0
2020-06-04 15:10:00,108.39,108.41,108.23,108.34,26881.0,100.757,100.7756,100.6083,100.7105,26881.0
2020-06-04 15:15:00,108.35,108.35,108.2,108.35,12414.0,100.7198,100.7198,100.5804,100.7198,12414.0
2020-06-04 15:20:00,108.33,108.37,108.26,108.28,12779.0,100.7012,100.7384,100.6361,100.6547,12779.0
2020-06-04 15:25:00,108.27,108.33,108.22,108.3,13741.0,100.6454,100.7012,100.599,100.6733,13741.0
2020-06-04 15:30:00,108.3,108.53,108.27,108.52,18096.0,100.6733,100.8871,100.6454,100.8778,18096.0
2020-06-04 15:35:00,108.51,108.56,108.35,108.36,22434.0,100.8685,100.915,100.7198,100.7291,22434.0
2020-06-04 15:40:00,108.35,108.38,108.29,108.3,22182.0,100.7198,100.7477,100.664,100.6733,22182.0
2020-06-04 15:45:00,108.3,108.4,108.23,108.26,25183.0,100.6733,100.7663,100.6083,100.6361,25183.0
2020-06-04 15:50:00,108.3,108.38,108.24,108.38,41196.0,100.6733,100.7477,100.6176,100.7477,41196.0
2020-06-04 15:55:00,108.41,108.77,108.35,108.73,75196.0,100.7756,101.1102,100.7198,101.073,75196.0
2020-06-05 09:30:00,110.23,110.23,109.13,109.78,102941.0,102.4674,102.4674,101.4449,102.0491,102941.0
2020-06-05 09:35:00,109.73,109.87,109.29,109.32,31218.0,102.0026,102.1328,101.5936,101.6215,31218.0
2020-06-05 09:40:00,109.36,109.38,108.76,109.0,43084.0,101.6587,101.6773,101.1009,101.324,43084.0
2020-06-05 09:45:00,109.01,109.39,109.01,109.39,21870.0,101.3333,101.6866,101.3333,101.6866,21870.0
2020-06-05 09:50:00,109.44,109.72,109.3,109.72,33333.0,101.733,101.9933,101.6029,101.9933,33333.0
2020-06-05 09:55:00,109.76,110.08,109.7,109.86,33941.0,102.0305,102.328,101.9747,102.1235,33941.0
2020-06-05 10:00:00,109.84,110.11,109.77,110.11,15334.0,102.1049,102.3559,102.0398,102.3559,15334.0
2020-06-05 10:05:00,110.07,110.12,109.97,110.08,26105.0,102.3187,102.3652,102.2257,102.328,26105.0
2020-06-05 10:10:00,110.08,110.14,109.78,110.04,47050.0,102.328,102.3838,102.0491,102.2908,47050.0
2020-06-05 10:15:00,110.03,110.2,109.95,110.11,61497.0,102.2815,102.4395,102.2071,102.3559,61497.0
2020-06-05 10:20:00,110.13,110.15,109.89,109.97,40298.0,102.3745,102.393,102.1514,102.2257,40298.0
2020-06-05 10:25:00,109.98,110.07,109.6,109.79,58995.0,102.235,102.3187,101.8818,102.0584,58995.0
2020-06-05 10:30:00,109.76,109.9,109.68,109.8,41147.0,102.0305,102.1607,101.9561,102.0677,41147.0
2020-06-05 10:35:00,109.81,109.94,109.78,109.82,125124.0,102.077,102.1978,102.0491,102.0863,125124.0
2020-06-05 10:40:00,109.83,109.87,109.69,109.7,56787.0,102.0956,102.1328,101.9654,101.9747,56787.0
2020-06-05 10:45:00,109.68,109.99,109.65,109.94,43493.0,101.9561,102.2443,101.9283,102.1978,43493.0
2020-06-05 10:50:00,109.94,110.01,109.74,109.97,137965.0,102.1978,102.2629,102.0119,102.2257,137965.0
2020-06-05 10:55:00,110.0,110.37,109.95,110.18,68611.0,102.2536,102.5976,102.2071,102.4209,68611.0
2020-06-05 11:00:00,110.19,110.53,110.03,110.52,141237.0,102.4302,102.7463,102.2815,102.737,141237.0
2020-06-05 11:05:00,110.53,110.71,110.51,110.63,34766.0,102.7463,102.9136,102.7277,102.8392,34766.0
2020-06-05 11:10:00,110.66,110.93,110.65,110.93,29840.0,102.8671,103.1181,102.8578,103.1181,29840.0
2020-06-05 11:15:00,110.92,111.08,110.9,111.01,27414.0,103.1088,103.2576,103.0902,103.1925,27414.0
2020-06-05 11:20:00,111.05,111.17,110.99,111.1,18929.0,103.2297,103.3412,103.1739,103.2761,18929.0
2020-06-05 11:25:00,111.15,111.16,111.0,111.11,16547.0,103.3226,103.3319,103.1832,103.2854,16547.0
2020-06-05 11:30:00,111.11,111.41,111.1,111.15,14766.0,103.2854,103.5643,103.2761,103.3226,14766.0
2020-06-05 11:35:00,111.14,111.26,111.01,111.07,17173.0,103.3133,103.4249,103.1925,103.2483,17173.0
2020-06-05 11:40:00,111.07,111.17,111.0,111.04,20345.0,103.2483,103.3412,103.1832,103.2204,20345.0
2020-06-05 11:45:00,111.0,111.07,110.94,111.05,11109.0,103.1832,103.2483,103.1274,103.2297,11109.0
2020-06-05 11:50:00,111.05,111.15,111.02,111.05,9081.0,103.2297,103.3226,103.2018,103.2297,9081.0
2020-06-05 11:55:00,111.05,111.07,110.9,110.91,10744.0,103.2297,103.2483,103.0902,103.0995,10744.0
2020-06-05 12:00:00,110.92,110.92,110.81,110.84,9187.0,103.1088,103.1088,103.0066,103.0345,9187.0
2020-06-05 12:05:00,110.83,110.89,110.8,110.8,7443.0,103.0252,103.0809,102.9973,102.9973,7443.0
2020-06-05 12:10:00,110.82,110.85,110.74,110.74,4486.0,103.0159,103.0438,102.9415,102.9415,4486.0
2020-06-05 12:15:00,110.74,110.84,110.64,110.67,10359.0,102.9415,103.0345,102.8485,102.8764,10359.0
2020-06-05 12:20:00,110.72,110.87,110.72,110.78,8613.0,102.9229,103.0623,102.9229,102.9787,8613.0
2020-06-05 12:25:00,110.8,110.91,110.79,110.85,8074.0,102.9973,103.0995,102.988,103.0438,8074.0
2020-06-05 12:30:00,110.88,111.17,110.87,111.17,12639.0,103.0716,103.3412,103.0623,103.3412,12639.0
2020-06-05 12:35:00,111.17,111.29,111.07,111.13,105911.0,103.3412,103.4528,103.2483,103.304,105911.0
2020-06-05 12:40:00,111.14,111.14,111.0,111.06,6560.0,103.3133,103.3133,103.1832,103.239,6560.0
2020-06-05 12:45:00,111.07,111.14,110.95,111.03,17062.0,103.2483,103.3133,103.1367,103.2111,17062.0
2020-06-05 12:50:00,111.03,111.03,110.88,110.98,11933.0,103.2111,103.2111,103.0716,103.1646,11933.0
2020-06-05 12:55:00,110.96,111.0,110.94,111.0,9252.0,103.146,103.1832,103.1274,103.1832,9252.0
2020-06-05 13:00:00,110.98,111.2,110.94,111.14,16763.0,103.1646,103.3691,103.1274,103.3133,16763.0
2020-06-05 13:05:00,111.14,111.16,110.98,111.13,9462.0,103.3133,103.3319,103.1646,103.304,9462.0
2020-06-05 13:10:00,111.12,111.12,110.95,110.95,14877.0,103.2947,103.2947,103.1367,103.1367,14877.0
2020-06-05 13:15:00,110.95,111.04,110.69,110.77,43744.0,103.1367,103.2204,102.895,102.9694,43744.0
2020-06-05 13:20:00,110.76,110.78,110.5,110.51,95969.0,102.9601,102.9787,102.7184,102.7277,95969.0
2020-06-05 13:25:00,110.52,110.57,110.12,110.52,103694.0,102.737,102.7835,102.3652,102.737,103694.0
2020-06-05 13:30:00,110.58,110.74,110.45,110.49,42398.0,102.7928,102.9415,102.6719,102.7091,42398.0
2020-06-05 13:35:00,110.49,110.94,110.49,110.79,21463.0,102.7091,103.1274,102.7091,102.988,21463.0
2020-06-05 13:40:00,110.74,110.85,110.74,110.8,16614.0,102.9415,103.0438,102.9415,102.9973,16614.0
2020-06-05 13:45:00,110.8,111.04,110.75,111.01,19041.0,102.9973,103.2204,102.9508,103.1925,19041.0
2020-06-05 13:50:00,111.03,111.14,110.97,111.09,32071.0,103.2111,103.3133,103.1553,103.2669,32071.0
2020-06-05 13:55:00,111.09,111.15,111.0,111.0,43011.0,103.2669,103.3226,103.1832,103.1832,43011.0
2020-06-05 14:00:00,111.04,111.32,111.01,111.32,126087.0,103.2204,103.4807,103.1925,103.4807,126087.0
2020-06-05 14:05:00,111.35,111.35,111.19,111.27,9040.0,103.5085,103.5085,103.3598,103.4342,9040.0
2020-06-05 14:10:00,111.29,111.34,111.27,111.32,4776.0,103.4528,103.4992,103.4342,103.4807,4776.0
2020-06-05 14:15:00,111.31,111.46,111.28,111.35,11085.0,103.4714,103.6108,103.4435,103.5085,11085.0
2020-06-05 14:20:00,111.32,111.48,111.32,111.46,7048.0,103.4807,103.6294,103.4807,103.6108,7048.0
2020-06-05 14:25:00,111.44,111.64,111.33,111.59,16467.0,103.5922,103.7781,103.4899,103.7316,16467.0
2020-06-05 14:30:00,111.61,111.65,111.41,111.43,10679.0,103.7502,103.7874,103.5643,103.5829,10679.0
2020-06-05 14:35:00,111.41,111.49,111.2,111.49,17028.0,103.5643,103.6387,103.3691,103.6387,17028.0
2020-06-05 14:40:00,111.5,111.64,111.38,111.64,10147.0,103.648,103.7781,103.5364,103.7781,10147.0
2020-06-05 14:45:00,111.61,111.73,111.51,111.58,12104.0,103.7502,103.8618,103.6573,103.7223,12104.0
2020-06-05 14:50:00,111.62,111.66,111.32,111.36,15057.0,103.7595,103.7967,103.4807,103.5178,15057.0
2020-06-05 14:55:00,111.35,111.38,111.22,111.33,11122.0,103.5085,103.5364,103.3877,103.4899,11122.0
2020-06-05 15:00:00,111.35,111.35,111.02,111.1,11915.0,103.5085,103.5085,103.2018,103.2761,11915.0
2020-06-05 15:05:00,111.1,111.22,111.08,111.22,9798.0,103.2761,103.3877,103.2576,103.3877,9798.0
2020-06-05 15:10:00,111.23,111.28,111.15,111.26,12632.0,103.397,103.4435,103.3226,103.4249,12632.0
2020-06-05 15:15:00,111.21,111.36,111.16,111.31,33776.0,103.3784,103.5178,103.3319,103.4714,33776.0
2020-06-05 15:20:00,111.3,111.34,111.15,111.28,21071.0,103.4621,103.4992,103.3226,103.4435,21071.0
2020-06-05 15:25:00,111.25,111.58,111.2,111.54,25821.0,103.4156,103.7223,103.3691,103.6852,25821.0
2020-06-05 15:30:00,111.58,111.58,111.36,111.38,20089.0,103.7223,103.7223,103.5178,103.5364,20089.0
2020-06-05 15:35:00,111.4,111.54,111.35,111.43,17804.0,103.555,103.6852,103.5085,103.5829,17804.0
2020-06-05 15:40:00,111.4,111.41,111.26,111.34,28314.0,103.555,103.5643,103.4249,103.4992,28314.0
2020-06-05 15:45:00,111.33,111.33,111.1,111.17,27822.0,103.4899,103.4899,103.2761,103.3412,27822.0
2020-06-05 15:50:00,111.22,111.44,111.16,111.3,61233.0,103.3877,103.5922,103.3319,103.4621,61233.0
2020-06-05 15:55:00,111.28,111.58,111.23,111.43,131913.0,103.4435,103.7223,103.397,103.5829,131913.0
2020-06-08 09:30:00,111.02,111.11,110.51,110.97,44093.0,103.2018,103.2854,102.7277,103.1553,44093.0
2020-06-08 09:35:00,111.08,111.19,110.45,110.57,80107.0,103.2576,103.3598,102.6719,102.7835,80107.0
2020-06-08 09:40:00,110.57,110.94,110.49,110.94,16658.0,102.7835,103.1274,102.7091,103.1274,16658.0
2020-06-08 09:45:00,110.95,111.04,110.71,110.8,35251.0,103.1367,103.2204,102.9136,102.9973,35251.0
2020-06-08 09:50:00,110.84,110.98,110.77,110.9,19256.0,103.0345,103.1646,102.9694,103.0902,19256.0
2020-06-08 09:55:00,110.9,111.01,110.72,110.9,16147.0,103.0902,103.1925,102.9229,103.0902,16147.0
2020-06-08 10:00:00,110.87,110.91,110.58,110.76,39145.0,103.0623,103.0995,102.7928,102.9601,39145.0
2020-06-08 10:05:00,110.76,110.78,110.6,110.73,30250.0,102.9601,102.9787,102.8114,102.9322,30250.0
2020-06-08 10:10:00,110.73,110.84,110.63,110.73,10987.0,102.9322,103.0345,102.8392,102.9322,10987.0
2020-06-08 10:15:00,110.77,110.87,110.68,110.79,10658.0,102.9694,103.0623,102.8857,102.988,10658.0
2020-06-08 10:20:00,110.81,111.06,110.73,111.05,9340.0,103.0066,103.239,102.9322,103.2297,9340.0
2020-06-08 10:25:00,111.04,111.31,111.03,111.28,16011.0,103.2204,103.4714,103.2111,103.4435,16011.0
2020-06-08 10:30:00,111.33,111.59,111.32,111.53,25335.0,103.4899,103.7316,103.4807,103.6759,25335.0
2020-06-08 10:35:00,111.51,111.68,111.47,111.55,26229.0,103.6573,103.8153,103.6201,103.6945,26229.0
2020-06-08 10:40:00,111.54,111.68,111.47,111.65,34723.0,103.6852,103.8153,103.6201,103.7874,34723.0
2020-06-08 10:45:00,111.65,111.84,111.65,111.8,12867.0,103.7874,103.964,103.7874,103.9269,12867.0
2020-06-08 10:50:00,111.8,111.83,111.68,111.72,18441.0,103.9269,103.9547,103.8153,103.8525,18441.0
2020-06-08 10:55:00,111.71,111.78,111.61,111.62,13168.0,103.8432,103.9083,103.7502,103.7595,13168.0
2020-06-08 11:00:00,111.62,111.65,111.53,111.63,5830.0,103.7595,103.7874,103.6759,103.7688,5830.0
2020-06-08 11:05:00,111.66,111.66,111.43,111.48,17154.0,103.7967,103.7967,103.5829,103.6294,17154.0
2020-06-08 11:10:00,111.45,111.58,111.44,111.55,10645.0,103.6015,103.7223,103.5922,103.6945,10645.0
2020-06-08 11:15:00,111.55,111.77,111.55,111.73,5853.0,103.6945,103.899,103.6945,103.8618,5853.0
2020-06-08 11:20:00,111.7,111.78,111.62,111.72,7226.0,103.8339,103.9083,103.7595,103.8525,7226.0
2020-06-08 11:25:00,111.73,111.79,111.68,111.75,9827.0,103.8618,103.9176,103.8153,103.8804,9827.0
2020-06-08 11:30:00,111.71,111.74,111.63,111.65,10502.0,103.8432,103.8711,103.7688,103.7874,10502.0
2020-06-08 11:35:00,111.69,111.69,111.49,111.51,11199.0,103.8246,103.8246,103.6387,103.6573,11199.0
2020-06-08 11:40:00,111.48,111.73,111.48,111.68,27126.0,103.6294,103.8618,103.6294,103.8153,27126.0
2020-06-08 11:45:00,111.71,111.92,111.71,111.92,5470.0,103.8432,104.0384,103.8432,104.0384,5470.0
2020-06-08 11:50:00,111.93,111.93,111.79,111.81,8950.0,104.0477,104.0477,103.9176,103.9361,8950.0
2020-06-08 11:55:00,111.84,111.88,111.75,111.83,5588.0,103.964,104.0012,103.8804,103.9547,5588.0
2020-06-08 12:00:00,111.88,111.88,111.73,111.8,8192.0,104.0012,104.0012,103.8618,103.9269,8192.0
2020-06-08 12:05:00,111.81,111.88,111.77,111.78,17880.0,103.9361,104.0012,103.899,103.9083,17880.0
2020-06-08 12:10:00,111.8,111.81,111.58,111.58,36797.0,103.9269,103.9361,103.7223,103.7223,36797.0
2020-06-08 12:15:00,111.6,111.7,111.6,111.64,24749.0,103.7409,103.8339,103.7409,103.7781,24749.0
2020-06-08 12:20:00,111.63,111.63,111.52,111.62,23447.0,103.7688,103.7688,103.6666,103.7595,23447.0
2020-06-08 12:25:00,111.58,111.62,111.55,111.61,4796.0,103.7223,103.7595,103.6945,103.7502,4796.0
2020-06-08 12:30:00,111.59,111.61,111.53,111.54,5674.0,103.7316,103.7502,103.6759,103.6852,5674.0
2020-06-08 12:35:00,111.54,111.57,111.45,111.55,15469.0,103.6852,103.713,103.6015,103.6945,15469.0
2020-06-08 12:40:00,111.53,111.59,111.5,111.54,11718.0,103.6759,103.7316,103.648,103.6852,11718.0
2020-06-08 12:45:00,111.52,111.56,111.47,111.51,10712.0,103.6666,103.7038,103.6201,103.6573,10712.0
2020-06-08 12:50:00,111.51,111.64,111.49,111.61,16594.0,103.6573,103.7781,103.6387,103.7502,16594.0
2020-06-08 12:55:00,111.57,111.57,111.48,111.51,11054.0,103.713,103.713,103.6294,103.6573,11054.0
2020-06-08 13:00:00,111.51,111.55,111.44,111.55,21364.0,103.6573,103.6945,103.5922,103.6945,21364.0
2020-06-08 13:05:00,111.55,111.6,111.53,111.58,11380.0,103.6945,103.7409,103.6759,103.7223,11380.0
2020-06-08 13:10:00,111.55,111.59,111.52,111.54,8733.0,103.6945,103.7316,103.6666,103.6852,8733.0
2020-06-08 13:15:00,111.53,111.59,111.39,111.55,21287.0,103.6759,103.7316,103.5457,103.6945,21287.0
2020-06-08 13:20:00,111.55,111.65,111.55,111.64,16285.0,103.6945,103.7874,103.6945,103.7781,16285.0
2020-06-08 13:25:00,111.64,111.68,111.61,111.61,5708.0,103.7781,103.8153,103.7502,103.7502,5708.0
2020-06-08 13:30:00,111.61,111.74,111.5,111.74,24633.0,103.7502,103.8711,103.648,103.8711,24633.0
2020-06-08 13:35:00,111.73,111.85,111.7,111.82,17976.0,103.8618,103.9733,103.8339,103.9454,17976.0
2020-06-08 13:40:00,111.8,111.9,111.79,111.79,5055.0,103.9269,104.0198,103.9176,103.9176,5055.0
2020-06-08 13:45:00,111.81,111.84,111.72,111.84,9494.0,103.9361,103.964,103.8525,103.964,9494.0
2020-06-08 13:50:00,111.81,111.86,111.75,111.81,6532.0,103.9361,103.9826,103.8804,103.9361,6532.0
2020-06-08 13:55:00,111.82,111.89,111.8,111.84,6900.0,103.9454,104.0105,103.9269,103.964,6900.0
2020-06-08 14:00:00,111.83,111.89,111.8,111.89,7240.0,103.9547,104.0105,103.9269,104.0105,7240.0
2020-06-08 14:05:00,111.88,111.93,111.86,111.88,6174.0,104.0012,104.0477,103.9826,104.0012,6174.0
2020-06-08 14:10:00,111.88,111.93,111.84,111.89,16203.0,104.0012,104.0477,103.964,104.0105,16203.0
2020-06-08 14:15:00,111.92,111.99,111.8,111.83,9335.0,104.0384,104.1035,103.9269,103.9547,9335.0
2020-06-08 14:20:00,111.84,111.87,111.66,111.71,8318.0,103.964,103.9919,103.7967,103.8432,8318.0
2020-06-08 14:25:00,111.73,111.75,111.65,111.68,14184.0,103.8618,103.8804,103.7874,103.8153,14184.0
2020-06-08 14:30:00,111.64,111.71,111.59,111.7,5250.0,103.7781,103.8432,103.7316,103.8339,5250.0
2020-06-08 14:35:00,111.72,111.78,111.67,111.76,8890.0,103.8525,103.9083,103.806,103.8897,8890.0
2020-06-08 14:40:00,111.77,111.9,111.76,111.82,9614.0,103.899,104.0198,103.8897,103.9454,9614.0
2020-06-08 14:45:00,111.8,111.83,111.69,111.81,10591.0,103.9269,103.9547,103.8246,103.9361,10591.0
2020-06-08 14:50:00,111.82,111.82,111.61,111.62,11260.0,103.9454,103.9454,103.7502,103.7595,11260.0
2020-06-08 14:55:00,111.62,111.68,111.52,111.54,12482.0,103.7595,103.8153,103.6666,103.6852,12482.0
2020-06-08 15:00:00,111.55,111.62,111.47,111.5,17611.0,103.6945,103.7595,103.6201,103.648,17611.0
2020-06-08 15:05:00,111.5,111.6,111.43,111.56,23314.0,103.648,103.7409,103.5829,103.7038,23314.0
2020-06-08 15:10:00,111.55,111.61,111.5,111.5,14433.0,103.6945,103.7502,103.648,103.648,14433.0
2020-06-08 15:15:00,111.51,111.55,111.23,111.25,20875.0,103.6573,103.6945,103.397,103.4156,20875.0
2020-06-08 15:20:00,111.28,111.36,111.16,111.22,20065.0,103.4435,103.5178,103.3319,103.3877,20065.0
2020-06-08 15:25:00,111.21,111.29,111.15,111.19,23979.0,103.3784,103.4528,103.3226,103.3598,23979.0
2020-06-08 15:30:00,111.19,111.27,111.11,111.19,21678.0,103.3598,103.4342,103.2854,103.3598,21678.0
2020-06-08 15:35:00,111.16,111.33,111.13,111.28,42983.0,103.3319,103.4899,103.304,103.4435,42983.0
2020-06-08 15:40:00,111.27,111.42,111.26,111.4,32875.0,103.4342,103.5736,103.4249,103.555,32875.0
2020-06-08 15:45:00,111.39,111.4,111.06,111.13,48857.0,103.5457,103.555,103.239,103.304,48857.0
2020-06-08 15:50:00,111.12,111.23,111.02,111.1,74058.0,103.2947,103.397,103.2018,103.2761,74058.0
2020-06-08 15:55:00,111.11,111.53,111.09,111.34,195072.0,103.2854,103.6759,103.2669,103.4992,195072.0
2020-06-09 09:30:00,110.75,110.78,110.38,110.59,25081.0,102.9508,102.9787,102.6068,102.8021,25081.0
2020-06-09 09:35:00,110.55,110.78,110.51,110.51,4967.0,102.7649,102.9787,102.7277,102.7277,4967.0
2020-06-09 09:40:00,110.71,110.71,110.44,110.64,3461.0,102.9136,102.9136,102.6626,102.8485,3461.0
2020-06-09 09:45:00,110.64,110.68,110.43,110.57,5247.0,102.8485,102.8857,102.6533,102.7835,5247.0
2020-06-09 09:50:00,110.49,110.49,110.14,110.17,4254.0,102.7091,102.7091,102.3838,102.4116,4254.0
2020-06-09 09:55:00,110.17,110.23,109.69,109.94,7001.0,102.4116,102.4674,101.9654,102.1978,7001.0
2020-06-09 10:00:00,109.95,110.25,109.89,110.11,8352.0,102.2071,102.486,102.1514,102.3559,8352.0
2020-06-09 10:05:00,110.11,110.11,109.89,109.94,8442.0,102.3559,102.3559,102.1514,102.1978,8442.0
2020-06-09 10:10:00,109.99,110.02,109.76,109.93,7286.0,102.2443,102.2722,102.0305,102.1885,7286.0
2020-06-09 10:15:00,109.87,109.93,109.77,109.92,4839.0,102.1328,102.1885,102.0398,102.1792,4839.0
2020-06-09 10:20:00,109.9,110.04,109.9,110.0,4602.0,102.1607,102.2908,102.1607,102.2536,4602.0
2020-06-09 10:25:00,109.97,110.17,109.87,110.17,15572.0,102.2257,102.4116,102.1328,102.4116,15572.0
2020-06-09 10:30:00,110.2,110.34,110.11,110.15,7142.0,102.4395,102.5697,102.3559,102.393,7142.0
2020-06-09 10:35:00,110.15,110.15,109.97,109.97,11243.0,102.393,102.393,102.2257,102.2257,11243.0
2020-06-09 10:40:00,109.93,110.13,109.93,110.11,6757.0,102.1885,102.3745,102.1885,102.3559,6757.0
2020-06-09 10:45:00,110.12,110.13,109.93,110.05,9686.0,102.3652,102.3745,102.1885,102.3001,9686.0
2020-06-09 10:50:00,110.05,110.41,109.96,110.41,9818.0,102.3001,102.6347,102.2164,102.6347,9818.0
2020-06-09 10:55:00,110.38,110.38,110.01,110.01,11624.0,102.6068,102.6068,102.2629,102.2629,11624.0
2020-06-09 11:00:00,110.0,110.15,110.0,110.14,13061.0,102.2536,102.393,102.2536,102.3838,13061.0
2020-06-09 11:05:00,110.14,110.17,110.0,110.0,7895.0,102.3838,102.4116,102.2536,102.2536,7895.0
2020-06-09 11:10:00,110.0,110.14,109.97,110.05,6202.0,102.2536,102.3838,102.2257,102.3001,6202.0
2020-06-09 11:15:00,110.03,110.08,109.98,110.05,5571.0,102.2815,102.328,102.235,102.3001,5571.0
2020-06-09 11:20:00,110.07,110.16,110.03,110.11,7415.0,102.3187,102.4023,102.2815,102.3559,7415.0
2020-06-09 11:25:00,110.12,110.19,110.06,110.14,8705.0,102.3652,102.4302,102.3094,102.3838,8705.0
2020-06-09 11:30:00,110.18,110.24,110.06,110.2,6285.0,102.4209,102.4767,102.3094,102.4395,6285.0
2020-06-09 11:35:00,110.24,110.24,110.14,110.17,3407.0,102.4767,102.4767,102.3838,102.4116,3407.0
2020-06-09 11:40:00,110.23,110.31,110.18,110.22,5736.0,102.4674,102.5418,102.4209,102.4581,5736.0
2020-06-09 11:45:00,110.22,110.24,110.06,110.09,4619.0,102.4581,102.4767,102.3094,102.3373,4619.0
2020-06-09 11:50:00,110.1,110.14,110.03,110.05,7026.0,102.3466,102.3838,102.2815,102.3001,7026.0
2020-06-09 11:55:00,110.06,110.08,109.98,110.07,7324.0,102.3094,102.328,102.235,102.3187,7324.0
2020-06-09 12:00:00,110.07,110.08,109.93,109.93,6791.0,102.3187,102.328,102.1885,102.1885,6791.0
2020-06-09 12:05:00,109.96,110.04,109.92,110.04,5457.0,102.2164,102.2908,102.1792,102.2908,5457.0
2020-06-09 12:10:00,110.06,110.24,109.99,110.2,11027.0,102.3094,102.4767,102.2443,102.4395,11027.0
2020-06-09 12:15:00,110.22,110.26,110.18,110.23,4498.0,102.4581,102.4953,102.4209,102.4674,4498.0
2020-06-09 12:20:00,110.26,110.3,110.2,110.26,4430.0,102.4953,102.5325,102.4395,102.4953,4430.0
2020-06-09 12:25:00,110.29,110.32,110.25,110.32,2879.0,102.5232,102.5511,102.486,102.5511,2879.0
2020-06-09 12:30:00,110.31,110.46,110.31,110.46,5156.0,102.5418,102.6812,102.5418,102.6812,5156.0
2020-06-09 12:35:00,110.47,110.6,110.47,110.6,7607.0,102.6905,102.8114,102.6905,102.8114,7607.0
2020-06-09 12:40:00,110.63,110.63,110.53,110.57,5464.0,102.8392,102.8392,102.7463,102.7835,5464.0
2020-06-09 12:45:00,110.58,110.64,110.56,110.59,8949.0,102.7928,102.8485,102.7742,102.8021,8949.0
2020-06-09 12:50:00,110.55,110.55,110.42,110.45,2978.0,102.7649,102.7649,102.644,102.6719,2978.0
2020-06-09 12:55:00,110.43,110.48,110.39,110.48,5062.0,102.6533,102.6998,102.6161,102.6998,5062.0
2020-06-09 13:00:00,110.5,110.66,110.46,110.66,10655.0,102.7184,102.8671,102.6812,102.8671,10655.0
2020-06-09 13:05:00,110.66,110.66,110.59,110.59,5596.0,102.8671,102.8671,102.8021,102.8021,5596.0
2020-06-09 13:10:00,110.6,110.69,110.6,110.66,4190.0,102.8114,102.895,102.8114,102.8671,4190.0
2020-06-09 13:15:00,110.65,110.8,110.65,110.77,2810.0,102.8578,102.9973,102.8578,102.9694,2810.0
2020-06-09 13:20:00,110.78,110.9,110.74,110.89,6104.0,102.9787,103.0902,102.9415,103.0809,6104.0
2020-06-09 13:25:00,110.9,110.92,110.81,110.84,7287.0,103.0902,103.1088,103.0066,103.0345,7287.0
2020-06-09 13:30:00,110.83,110.84,110.78,110.81,4545.0,103.0252,103.0345,102.9787,103.0066,4545.0
2020-06-09 13:35:00,110.81,110.87,110.81,110.85,4908.0,103.0066,103.0623,103.0066,103.0438,4908.0
2020-06-09 13:40:00,110.86,110.87,110.78,110.82,5150.0,103.053,103.0623,102.9787,103.0159,5150.0
2020-06-09 13:45:00,110.81,110.83,110.74,110.81,4531.0,103.0066,103.0252,102.9415,103.0066,4531.0
2020-06-09 13:50:00,110.8,110.8,110.7,110.73,7558.0,102.9973,102.9973,102.9043,102.9322,7558.0
2020-06-09 13:55:00,110.71,110.72,110.57,110.59,6954.0,102.9136,102.9229,102.7835,102.8021,6954.0
2020-06-09 14:00:00,110.57,110.58,110.39,110.55,15624.0,102.7835,102.7928,102.6161,102.7649,15624.0
2020-06-09 14:05:00,110.55,110.63,110.46,110.63,13847.0,102.7649,102.8392,102.6812,102.8392,13847.0
2020-06-09 14:10:00,110.67,110.79,110.67,110.77,4867.0,102.8764,102.988,102.8764,102.9694,4867.0
2020-06-09 14:15:00,110.73,110.75,110.65,110.66,11114.0,102.9322,102.9508,102.8578,102.8671,11114.0
2020-06-09 14:20:00,110.64,110.77,110.64,110.76,10695.0,102.8485,102.9694,102.8485,102.9601,10695.0
2020-06-09 14:25:00,110.77,110.81,110.71,110.71,5676.0,102.9694,103.0066,102.9136,102.9136,5676.0
2020-06-09 14:30:00,110.71,110.87,110.71,110.84,7448.0,102.9136,103.0623,102.9136,103.0345,7448.0
2020-06-09 14:35:00,110.8,110.81,110.7,110.74,2786.0,102.9973,103.0066,102.9043,102.9415,2786.0
2020-06-09 14:40:00,110.75,110.86,110.74,110.81,9337.0,102.9508,103.053,102.9415,103.0066,9337.0
2020-06-09 14:45:00,110.81,110.88,110.65,110.86,13884.0,103.0066,103.0716,102.8578,103.053,13884.0
2020-06-09 14:50:00,110.84,110.88,110.75,110.83,3869.0,103.0345,103.0716,102.9508,103.0252,3869.0
2020-06-09 14:55:00,110.84,110.85,110.75,110.75,6156.0,103.0345,103.0438,102.9508,102.9508,6156.0
2020-06-09 15:00:00,110.76,110.76,110.66,110.68,13199.0,102.9601,102.9601,102.8671,102.8857,13199.0
2020-06-09 15:05:00,110.69,110.79,110.66,110.78,19256.0,102.895,102.988,102.8671,102.9787,19256.0
2020-06-09 15:10:00,110.78,110.79,110.68,110.73,8927.0,102.9787,102.988,102.8857,102.9322,8927.0
2020-06-09 15:15:00,110.71,110.83,110.69,110.78,7101.0,102.9136,103.0252,102.895,102.9787,7101.0
2020-06-09 15:20:00,110.79,110.86,110.71,110.71,13566.0,102.988,103.053,102.9136,102.9136,13566.0
2020-06-09 15:25:00,110.71,110.76,110.64,110.65,8374.0,102.9136,102.9601,102.8485,102.8578,8374.0
2020-06-09 15:30:00,110.6,110.6,110.42,110.45,14404.0,102.8114,102.8114,102.644,102.6719,14404.0
2020-06-09 15:35:00,110.44,110.63,110.43,110.58,14271.0,102.6626,102.8392,102.6533,102.7928,14271.0
2020-06-09 15:40:00,110.58,110.65,110.42,110.42,15944.0,102.7928,102.8578,102.644,102.644,15944.0
2020-06-09 15:45:00,110.42,110.63,110.39,110.54,46776.0,102.644,102.8392,102.6161,102.7556,46776.0
2020-06-09 15:50:00,110.54,110.56,110.21,110.26,77388.0,102.7556,102.7742,102.4488,102.4953,77388.0
2020-06-09 15:55:00,110.28,110.63,110.25,110.47,124893.0,102.5139,102.8392,102.486,102.6905,124893.0
2020-06-10 09:30:00,110.14,110.24,109.51,109.51,44086.0,102.3838,102.4767,101.7981,101.7981,44086.0
2020-06-10 09:35:00,109.68,109.83,109.39,109.45,13027.0,101.9561,102.0956,101.6866,101.7423,13027.0
2020-06-10 09:40:00,109.5,109.65,109.24,109.43,9967.0,101.7888,101.9283,101.5471,101.7238,9967.0
2020-06-10 09:45:00,109.51,109.83,109.43,109.83,8803.0,101.7981,102.0956,101.7238,102.0956,8803.0
2020-06-10 09:50:00,109.81,109.81,109.58,109.72,11125.0,102.077,102.077,101.8632,101.9933,11125.0
2020-06-10 09:55:00,109.56,109.9,109.56,109.85,11040.0,101.8446,102.1607,101.8446,102.1142,11040.0
2020-06-10 10:00:00,109.9,110.16,109.82,110.02,13122.0,102.1607,102.4023,102.0863,102.2722,13122.0
2020-06-10 10:05:00,110.02,110.16,110.01,110.16,13250.0,102.2722,102.4023,102.2629,102.4023,13250.0
2020-06-10 10:10:00,110.13,110.17,109.81,109.81,13887.0,102.3745,102.4116,102.077,102.077,13887.0
2020-06-10 10:15:00,109.87,109.87,109.6,109.63,5535.0,102.1328,102.1328,101.8818,101.9097,5535.0
2020-06-10 10:20:00,109.62,109.81,109.48,109.79,8899.0,101.9004,102.077,101.7702,102.0584,8899.0
2020-06-10 10:25:00,109.85,109.99,109.78,109.83,15175.0,102.1142,102.2443,102.0491,102.0956,15175.0
2020-06-10 10:30:00,109.78,110.13,109.76,110.06,9249.0,102.0491,102.3745,102.0305,102.3094,9249.0
2020-06-10 10:35:00,110.03,110.06,109.93,110.02,11765.0,102.2815,102.3094,102.1885,102.2722,11765.0
2020-06-10 10:40:00,110.05,110.07,109.92,109.97,57914.0,102.3001,102.3187,102.1792,102.2257,57914.0
2020-06-10 10:45:00,109.97,110.06,109.83,109.83,10091.0,102.2257,102.3094,102.0956,102.0956,10091.0
2020-06-10 10:50:00,109.82,109.87,109.44,109.48,20834.0,102.0863,102.1328,101.733,101.7702,20834.0
2020-06-10 10:55:00,109.45,109.62,109.29,109.62,21660.0,101.7423,101.9004,101.5936,101.9004,21660.0
2020-06-10 11:00:00,109.57,109.8,109.55,109.8,14540.0,101.8539,102.0677,101.8353,102.0677,14540.0
2020-06-10 11:05:00,109.84,109.95,109.73,109.73,18689.0,102.1049,102.2071,102.0026,102.0026,18689.0
2020-06-10 11:10:00,109.72,109.96,109.55,109.96,36668.0,101.9933,102.2164,101.8353,102.2164,36668.0
2020-06-10 11:15:00,109.95,109.99,109.64,109.76,10725.0,102.2071,102.2443,101.919,102.0305,10725.0
2020-06-10 11:20:00,109.82,109.94,109.77,109.87,6740.0,102.0863,102.1978,102.0398,102.1328,6740.0
2020-06-10 11:25:00,109.86,109.96,109.83,109.87,6849.0,102.1235,102.2164,102.0956,102.1328,6849.0
2020-06-10 11:30:00,109.88,109.88,109.61,109.61,8044.0,102.1421,102.1421,101.8911,101.8911,8044.0
2020-06-10 11:35:00,109.6,109.66,109.44,109.54,21409.0,101.8818,101.9376,101.733,101.826,21409.0
2020-06-10 11:40:00,109.55,109.82,109.5,109.53,15032.0,101.8353,102.0863,101.7888,101.8167,15032.0
2020-06-10 11:45:00,109.52,109.57,109.42,109.49,13514.0,101.8074,101.8539,101.7145,101.7795,13514.0
2020-06-10 11:50:00,109.48,109.54,109.34,109.34,30021.0,101.7702,101.826,101.6401,101.6401,30021.0
2020-06-10 11:55:00,109.36,109.37,109.2,109.2,7582.0,101.6587,101.668,101.5099,101.5099,7582.0
2020-06-10 12:00:00,109.2,109.41,109.18,109.41,6875.0,101.5099,101.7052,101.4914,101.7052,6875.0
2020-06-10 12:05:00,109.44,109.86,109.43,109.83,40850.0,101.733,102.1235,101.7238,102.0956,40850.0
2020-06-10 12:10:00,109.84,109.97,109.78,109.86,15269.0,102.1049,102.2257,102.0491,102.1235,15269.0
2020-06-10 12:15:00,109.87,109.99,109.76,109.96,9892.0,102.1328,102.2443,102.0305,102.2164,9892.0
2020-06-10 12:20:00,109.97,110.26,109.97,110.26,5476.0,102.2257,102.4953,102.2257,102.4953,5476.0
2020-06-10 12:25:00,110.26,110.41,110.16,110.29,10288.0,102.4953,102.6347,102.4023,102.5232,10288.0
2020-06-10 12:30:00,110.29,110.56,110.26,110.49,19307.0,102.5232,102.7742,102.4953,102.7091,19307.0
2020-06-10 12:35:00,110.51,110.74,110.51,110.67,17964.0,102.7277,102.9415,102.7277,102.8764,17964.0
2020-06-10 12:40:00,110.64,110.64,110.56,110.62,11479.0,102.8485,102.8485,102.7742,102.8299,11479.0
2020-06-10 12:45:00,110.63,110.72,110.6,110.65,29332.0,102.8392,102.9229,102.8114,102.8578,29332.0
2020-06-10 12:50:00,110.63,110.68,110.43,110.43,7533.0,102.8392,102.8857,102.6533,102.6533,7533.0
2020-06-10 12:55:00,110.47,110.58,110.4,110.54,10433.0,102.6905,102.7928,102.6254,102.7556,10433.0
2020-06-10 13:00:00,110.52,110.53,110.38,110.45,11387.0,102.737,102.7463,102.6068,102.6719,11387.0
2020-06-10 13:05:00,110.42,110.44,110.35,110.39,23882.0,102.644,102.6626,102.579,102.6161,23882.0
2020-06-10 13:10:00,110.36,110.36,110.2,110.2,15018.0,102.5883,102.5883,102.4395,102.4395,15018.0
2020-06-10 13:15:00,110.18,110.34,110.18,110.22,6893.0,102.4209,102.5697,102.4209,102.4581,6893.0
2020-06-10 13:20:00,110.19,110.39,110.18,110.36,58130.0,102.4302,102.6161,102.4209,102.5883,58130.0
2020-06-10 13:25:00,110.36,110.38,110.31,110.38,8518.0,102.5883,102.6068,102.5418,102.6068,8518.0
2020-06-10 13:30:00,110.4,110.42,110.29,110.34,6880.0,102.6254,102.644,102.5232,102.5697,6880.0
2020-06-10 13:35:00,110.34,110.34,110.27,110.31,3778.0,102.5697,102.5697,102.5046,102.5418,3778.0
2020-06-10 13:40:00,110.33,110.49,110.33,110.38,5151.0,102.5604,102.7091,102.5604,102.6068,5151.0
2020-06-10 13:45:00,110.37,110.48,110.36,110.44,5666.0,102.5976,102.6998,102.5883,102.6626,5666.0
2020-06-10 13:50:00,110.46,110.49,110.35,110.38,4132.0,102.6812,102.7091,102.579,102.6068,4132.0
2020-06-10 13:55:00,110.36,110.37,110.18,110.19,9254.0,102.5883,102.5976,102.4209,102.4302,9254.0
2020-06-10 14:00:00,110.16,110.58,109.68,110.55,13542.0,102.4023,102.7928,101.9561,102.7649,13542.0
2020-06-10 14:05:00,110.48,110.72,110.34,110.47,25309.0,102.6998,102.9229,102.5697,102.6905,25309.0
2020-06-10 14:10:00,110.47,110.63,110.47,110.6,31808.0,102.6905,102.8392,102.6905,102.8114,31808.0
2020-06-10 14:15:00,110.62,110.83,110.61,110.7,11309.0,102.8299,103.0252,102.8207,102.9043,11309.0
2020-06-10 14:20:00,110.7,110.76,110.39,110.52,13335.0,102.9043,102.9601,102.6161,102.737,13335.0
2020-06-10 14:25:00,110.5,110.58,110.38,110.45,8234.0,102.7184,102.7928,102.6068,102.6719,8234.0
2020-06-10 14:30:00,110.47,110.6,110.3,110.3,9703.0,102.6905,102.8114,102.5325,102.5325,9703.0
2020-06-10 14:35:00,110.32,110.37,110.03,110.07,15598.0,102.5511,102.5976,102.2815,102.3187,15598.0
2020-06-10 14:40:00,110.06,110.11,109.78,110.1,15850.0,102.3094,102.3559,102.0491,102.3466,15850.0
2020-06-10 14:45:00,110.06,110.18,109.89,109.89,12002.0,102.3094,102.4209,102.1514,102.1514,12002.0
2020-06-10 14:50:00,109.98,110.06,109.58,109.77,19990.0,102.235,102.3094,101.8632,102.0398,19990.0
2020-06-10 14:55:00,109.78,110.03,109.7,109.92,21859.0,102.0491,102.2815,101.9747,102.1792,21859.0
2020-06-10 15:00:00,109.84,109.91,109.55,109.77,77251.0,102.1049,102.1699,101.8353,102.0398,77251.0
2020-06-10 15:05:00,109.81,110.08,109.75,110.07,30790.0,102.077,102.328,102.0212,102.3187,30790.0
2020-06-10 15:10:00,110.05,110.24,109.94,110.16,11319.0,102.3001,102.4767,102.1978,102.4023,11319.0
2020-06-10 15:15:00,110.19,110.23,110.04,110.23,15248.0,102.4302,102.4674,102.2908,102.4674,15248.0
2020-06-10 15:20:00,110.23,110.23,109.97,110.06,12921.0,102.4674,102.4674,102.2257,102.3094,12921.0
2020-06-10 15:25:00,110.11,110.54,110.01,110.54,12123.0,102.3559,102.7556,102.2629,102.7556,12123.0
2020-06-10 15:30:00,110.57,110.66,110.45,110.59,17274.0,102.7835,102.8671,102.6719,102.8021,17274.0
2020-06-10 15:35:00,110.59,110.63,110.44,110.63,15510.0,102.8021,102.8392,102.6626,102.8392,15510.0
2020-06-10 15:40:00,110.62,110.68,110.51,110.57,18781.0,102.8299,102.8857,102.7277,102.7835,18781.0
2020-06-10 15:45:00,110.56,110.57,110.19,110.57,28429.0,102.7742,102.7835,102.4302,102.7835,28429.0
2020-06-10 15:50:00,110.53,110.62,110.36,110.44,40433.0,102.7463,102.8299,102.5883,102.6626,40433.0
2020-06-10 15:55:00,110.45,110.54,110.09,110.12,109276.0,102.6719,102.7556,102.3373,102.3652,109276.0
2020-06-11 09:30:00,108.43,108.43,107.24,108.14,59656.0,100.7942,100.7942,99.688,100.5246,59656.0
2020-06-11 09:35:00,108.26,108.43,107.69,107.79,13994.0,100.6361,100.7942,100.1063,100.1992,13994.0
2020-06-11 09:40:00,107.81,107.95,107.48,107.78,18517.0,100.2178,100.348,99.9111,100.1899,18517.0
2020-06-11 09:45:00,107.78,108.29,107.76,108.09,8471.0,100.1899,100.664,100.1714,100.4781,8471.0
2020-06-11 09:50:00,107.96,108.28,107.93,108.17,32707.0,100.3573,100.6547,100.3294,100.5525,32707.0
2020-06-11 09:55:00,108.16,108.24,107.88,107.95,19856.0,100.5432,100.6176,100.2829,100.348,19856.0
2020-06-11 10:00:00,107.94,107.97,107.52,107.59,40042.0,100.3387,100.3666,99.9483,100.0133,40042.0
2020-06-11 10:05:00,107.61,107.75,107.55,107.66,22655.0,100.0319,100.1621,99.9761,100.0784,22655.0
2020-06-11 10:10:00,107.62,107.85,107.61,107.79,21305.0,100.0412,100.255,100.0319,100.1992,21305.0
2020-06-11 10:15:00,107.81,107.85,107.55,107.65,22243.0,100.2178,100.255,99.9761,100.0691,22243.0
2020-06-11 10:20:00,107.69,107.83,107.64,107.8,17740.0,100.1063,100.2364,100.0598,100.2085,17740.0
2020-06-11 10:25:00,107.78,107.84,107.53,107.65,26894.0,100.1899,100.2457,99.9576,100.0691,26894.0
2020-06-11 10:30:00,107.66,107.78,107.5,107.52,28707.0,100.0784,100.1899,99.9297,99.9483,28707.0
2020-06-11 10:35:00,107.5,107.66,107.42,107.6,19944.0,99.9297,100.0784,99.8553,100.0226,19944.0
2020-06-11 10:40:00,107.61,107.68,107.46,107.51,41251.0,100.0319,100.097,99.8925,99.939,41251.0
2020-06-11 10:45:00,107.51,107.79,107.35,107.38,199364.0,99.939,100.1992,99.7902,99.8181,199364.0
2020-06-11 10:50:00,107.37,107.37,106.76,106.93,79166.0,99.8088,99.8088,99.2418,99.3998,79166.0
2020-06-11 10:55:00,106.9,106.91,106.61,106.74,23172.0,99.3719,99.3812,99.1023,99.2232,23172.0
2020-06-11 11:00:00,106.67,106.79,106.61,106.79,14161.0,99.1581,99.2697,99.1023,99.2697,14161.0
2020-06-11 11:05:00,106.79,106.89,106.44,106.44,19998.0,99.2697,99.3626,98.9443,98.9443,19998.0
2020-06-11 11:10:00,106.49,106.62,106.32,106.41,18048.0,98.9908,99.1116,98.8328,98.9164,18048.0
2020-06-11 11:15:00,106.42,106.9,106.42,106.88,16951.0,98.9257,99.3719,98.9257,99.3533,16951.0
2020-06-11 11:20:00,106.86,106.86,106.65,106.73,10243.0,99.3347,99.3347,99.1395,99.2139,10243.0
2020-06-11 11:25:00,106.73,106.74,106.39,106.53,23344.0,99.2139,99.2232,98.8978,99.028,23344.0
2020-06-11 11:30:00,106.54,106.58,106.19,106.19,14453.0,99.0373,99.0745,98.7119,98.7119,14453.0
2020-06-11 11:35:00,106.19,106.27,106.11,106.12,14704.0,98.7119,98.7863,98.6376,98.6468,14704.0
2020-06-11 11:40:00,106.15,106.19,105.97,106.02,7880.0,98.6747,98.7119,98.5074,98.5539,7880.0
2020-06-11 11:45:00,106.03,106.1,105.68,105.72,18332.0,98.5632,98.6283,98.2378,98.275,18332.0
2020-06-11 11:50:00,105.73,105.98,105.68,105.95,9574.0,98.2843,98.5167,98.2378,98.4888,9574.0
2020-06-11 11:55:00,105.91,106.2,105.87,106.19,8182.0,98.4516,98.7212,98.4145,98.7119,8182.0
2020-06-11 12:00:00,106.17,106.55,106.02,106.43,85136.0,98.6933,99.0466,98.5539,98.935,85136.0
2020-06-11 12:05:00,106.44,106.67,106.35,106.59,113078.0,98.9443,99.1581,98.8606,99.0837,113078.0
2020-06-11 12:10:00,106.62,107.03,106.56,106.98,116845.0,99.1116,99.4928,99.0559,99.4463,116845.0
2020-06-11 12:15:00,106.99,107.04,106.21,106.21,44646.0,99.4556,99.5021,98.7305,98.7305,44646.0
2020-06-11 12:20:00,106.26,106.38,106.05,106.05,9106.0,98.777,98.8885,98.5818,98.5818,9106.0
2020-06-11 12:25:00,106.05,106.06,105.85,105.92,12513.0,98.5818,98.5911,98.3959,98.4609,12513.0
2020-06-11 12:30:00,105.94,106.3,105.93,106.17,8548.0,98.4795,98.8142,98.4702,98.6933,8548.0
2020-06-11 12:35:00,106.09,106.26,105.97,105.97,9223.0,98.619,98.777,98.5074,98.5074,9223.0
2020-06-11 12:40:00,106.0,106.04,105.79,105.9,13051.0,98.5353,98.5725,98.3401,98.4423,13051.0
2020-06-11 12:45:00,105.91,106.01,105.63,105.68,9837.0,98.4516,98.5446,98.1914,98.2378,9837.0
2020-06-11 12:50:00,105.61,105.61,105.44,105.45,9203.0,98.1728,98.1728,98.0147,98.024,9203.0
2020-06-11 12:55:00,105.36,105.61,105.3,105.58,12146.0,97.9404,98.1728,97.8846,98.1449,12146.0
2020-06-11 13:00:00,105.55,105.83,105.5,105.82,14137.0,98.117,98.3773,98.0705,98.368,14137.0
2020-06-11 13:05:00,105.82,105.86,105.63,105.86,9517.0,98.368,98.4052,98.1914,98.4052,9517.0
2020-06-11 13:10:00,105.8,106.02,105.72,105.93,14085.0,98.3494,98.5539,98.275,98.4702,14085.0
2020-06-11 13:15:00,105.91,105.95,105.73,105.84,21664.0,98.4516,98.4888,98.2843,98.3866,21664.0
2020-06-11 13:20:00,105.86,105.91,105.8,105.81,9972.0,98.4052,98.4516,98.3494,98.3587,9972.0
2020-06-11 13:25:00,105.79,105.8,105.51,105.56,17058.0,98.3401,98.3494,98.0798,98.1263,17058.0
2020-06-11 13:30:00,105.57,105.76,105.54,105.76,7357.0,98.1356,98.3122,98.1077,98.3122,7357.0
2020-06-11 13:35:00,105.71,105.74,105.51,105.53,13276.0,98.2657,98.2936,98.0798,98.0984,13276.0
2020-06-11 13:40:00,105.5,105.52,105.19,105.2,12428.0,98.0705,98.0891,97.7823,97.7916,12428.0
2020-06-11 13:45:00,105.22,105.39,105.19,105.37,8758.0,97.8102,97.9683,97.7823,97.9497,8758.0
2020-06-11 13:50:00,105.36,105.52,105.35,105.52,9784.0,97.9404,98.0891,97.9311,98.0891,9784.0
2020-06-11 13:55:00,105.5,105.64,105.47,105.58,8653.0,98.0705,98.2006,98.0426,98.1449,8653.0
2020-06-11 14:00:00,105.55,105.56,105.12,105.19,10215.0,98.117,98.1263,97.7173,97.7823,10215.0
2020-06-11 14:05:00,105.23,105.42,105.18,105.21,13323.0,97.8195,97.9961,97.773,97.8009,13323.0
2020-06-11 14:10:00,105.21,105.34,105.11,105.17,16220.0,97.8009,97.9218,97.708,97.7637,16220.0
2020-06-11 14:15:00,105.19,105.24,105.09,105.09,11304.0,97.7823,97.8288,97.6894,97.6894,11304.0
2020-06-11 14:20:00,105.1,105.23,104.98,105.18,13672.0,97.6987,97.8195,97.5871,97.773,13672.0
2020-06-11 14:25:00,105.19,105.33,105.14,105.19,8843.0,97.7823,97.9125,97.7359,97.7823,8843.0
2020-06-11 14:30:00,105.2,105.27,104.88,105.07,14188.0,97.7916,97.8567,97.4942,97.6708,14188.0
2020-06-11 14:35:00,105.07,105.07,104.72,104.79,13079.0,97.6708,97.6708,97.3454,97.4105,13079.0
2020-06-11 14:40:00,104.8,104.82,104.49,104.61,13604.0,97.4198,97.4384,97.1316,97.2432,13604.0
2020-06-11 14:45:00,104.59,104.72,104.46,104.49,19990.0,97.2246,97.3454,97.1037,97.1316,19990.0
2020-06-11 14:50:00,104.49,104.58,104.23,104.28,28131.0,97.1316,97.2153,96.8899,96.9364,28131.0
2020-06-11 14:55:00,104.26,104.43,104.06,104.35,22580.0,96.9178,97.0759,96.7319,97.0015,22580.0
2020-06-11 15:00:00,104.26,104.49,104.21,104.44,14800.0,96.9178,97.1316,96.8714,97.0852,14800.0
2020-06-11 15:05:00,104.47,104.66,104.23,104.54,17422.0,97.113,97.2897,96.8899,97.1781,17422.0
2020-06-11 15:10:00,104.51,104.71,104.34,104.37,22653.0,97.1502,97.3361,96.9922,97.0201,22653.0
2020-06-11 15:15:00,104.35,104.58,104.26,104.44,31836.0,97.0015,97.2153,96.9178,97.0852,31836.0
2020-06-11 15:20:00,104.44,104.46,104.23,104.23,33478.0,97.0852,97.1037,96.8899,96.8899,33478.0
2020-06-11 15:25:00,104.24,104.46,104.09,104.36,24717.0,96.8992,97.1037,96.7598,97.0108,24717.0
2020-06-11 15:30:00,104.33,104.57,104.07,104.55,38316.0,96.9829,97.206,96.7412,97.1874,38316.0
2020-06-11 15:35:00,104.48,104.54,104.29,104.42,30515.0,97.1223,97.1781,96.9457,97.0666,30515.0
2020-06-11 15:40:00,104.38,105.0,104.38,105.0,36879.0,97.0294,97.6057,97.0294,97.6057,36879.0
2020-06-11 15:45:00,104.99,104.99,104.33,104.49,50764.0,97.5964,97.5964,96.9829,97.1316,50764.0
2020-06-11 15:50:00,104.41,104.49,104.2,104.28,69634.0,97.0573,97.1316,96.8621,96.9364,69634.0
2020-06-11 15:55:00,104.29,104.38,104.09,104.21,214743.0,96.9457,97.0294,96.7598,96.8714,214743.0
2020-06-12 09:30:00,106.23,106.39,105.91,106.21,21301.0,98.7491,98.8978,98.4516,98.7305,21301.0
2020-06-12 09:35:00,106.3,106.47,106.16,106.44,10668.0,98.8142,98.9722,98.684,98.9443,10668.0
2020-06-12 09:40:00,106.5,106.82,106.45,106.67,8594.0,99.0001,99.2976,98.9536,99.1581,8594.0
2020-06-12 09:45:00,106.52,106.55,105.89,105.9,7124.0,99.0187,99.0466,98.433,98.4423,7124.0
2020-06-12 09:50:00,105.99,106.13,105.57,105.57,11823.0,98.526,98.6561,98.1356,98.1356,11823.0
2020-06-12 09:55:00,105.58,105.79,105.53,105.74,10729.0,98.1449,98.3401,98.0984,98.2936,10729.0
2020-06-12 10:00:00,105.86,106.05,105.8,105.88,16352.0,98.4052,98.5818,98.3494,98.4237,16352.0
2020-06-12 10:05:00,105.85,105.85,105.64,105.71,11875.0,98.3959,98.3959,98.2006,98.2657,11875.0
2020-06-12 10:10:00,105.74,105.76,105.25,105.42,20598.0,98.2936,98.3122,97.8381,97.9961,20598.0
2020-06-12 10:15:00,105.39,105.67,105.33,105.48,14066.0,97.9683,98.2285,97.9125,98.0519,14066.0
2020-06-12 10:20:00,105.52,105.68,105.46,105.48,7629.0,98.0891,98.2378,98.0333,98.0519,7629.0
2020-06-12 10:25:00,105.39,105.47,105.07,105.1,18624.0,97.9683,98.0426,97.6708,97.6987,18624.0
2020-06-12 10:30:00,105.13,105.27,104.98,105.1,20579.0,97.7266,97.8567,97.5871,97.6987,20579.0
2020-06-12 10:35:00,105.06,105.1,104.66,104.68,8750.0,97.6615,97.6987,97.2897,97.3083,8750.0
2020-06-12 10:40:00,104.68,105.04,104.68,104.82,19759.0,97.3083,97.6429,97.3083,97.4384,19759.0
2020-06-12 10:45:00,104.76,104.98,104.71,104.96,12673.0,97.3826,97.5871,97.3361,97.5685,12673.0
2020-06-12 10:50:00,104.82,104.83,104.3,104.3,10812.0,97.4384,97.4477,96.955,96.955,10812.0
2020-06-12 10:55:00,104.35,104.48,104.15,104.23,22571.0,97.0015,97.1223,96.8156,96.8899,22571.0
2020-06-12 11:00:00,104.25,104.45,103.96,103.96,25051.0,96.9085,97.0945,96.639,96.639,25051.0
2020-06-12 11:05:00,103.97,104.49,103.97,104.4,27012.0,96.6483,97.1316,96.6483,97.048,27012.0
2020-06-12 11:10:00,104.36,104.4,104.1,104.11,12790.0,97.0108,97.048,96.7691,96.7784,12790.0
2020-06-12 11:15:00,104.17,104.33,103.69,103.73,21053.0,96.8342,96.9829,96.388,96.4252,21053.0
2020-06-12 11:20:00,103.73,103.99,103.57,103.63,25328.0,96.4252,96.6668,96.2764,96.3322,25328.0
2020-06-12 11:25:00,103.65,104.24,103.65,104.13,11541.0,96.3508,96.8992,96.3508,96.797,11541.0
2020-06-12 11:30:00,104.08,104.2,103.91,104.19,11841.0,96.7505,96.8621,96.5925,96.8528,11841.0
2020-06-12 11:35:00,104.15,104.66,104.14,104.58,8943.0,96.8156,97.2897,96.8063,97.2153,8943.0
2020-06-12 11:40:00,104.57,104.65,104.29,104.29,6803.0,97.206,97.2804,96.9457,96.9457,6803.0
2020-06-12 11:45:00,104.29,104.45,104.14,104.3,28255.0,96.9457,97.0945,96.8063,96.955,28255.0
2020-06-12 11:50:00,104.3,104.41,104.06,104.15,12246.0,96.955,97.0573,96.7319,96.8156,12246.0
2020-06-12 11:55:00,104.17,104.61,104.17,104.61,12732.0,96.8342,97.2432,96.8342,97.2432,12732.0
2020-06-12 12:00:00,104.56,104.71,104.47,104.71,12277.0,97.1967,97.3361,97.113,97.3361,12277.0
2020-06-12 12:05:00,104.73,104.84,104.62,104.62,49120.0,97.3547,97.457,97.2525,97.2525,49120.0
2020-06-12 12:10:00,104.67,104.67,104.35,104.44,12919.0,97.299,97.299,97.0015,97.0852,12919.0
2020-06-12 12:15:00,104.39,104.59,104.36,104.56,8938.0,97.0387,97.2246,97.0108,97.1967,8938.0
2020-06-12 12:20:00,104.52,104.59,104.2,104.23,15441.0,97.1595,97.2246,96.8621,96.8899,15441.0
2020-06-12 12:25:00,104.23,104.34,104.1,104.19,12847.0,96.8899,96.9922,96.7691,96.8528,12847.0
2020-06-12 12:30:00,104.19,104.21,104.03,104.07,43598.0,96.8528,96.8714,96.704,96.7412,43598.0
2020-06-12 12:35:00,104.06,104.14,103.87,103.95,11906.0,96.7319,96.8063,96.5553,96.6297,11906.0
2020-06-12 12:40:00,104.01,104.15,103.93,103.94,11185.0,96.6854,96.8156,96.6111,96.6204,11185.0
2020-06-12 12:45:00,103.89,103.89,103.51,103.65,11807.0,96.5739,96.5739,96.2206,96.3508,11807.0
2020-06-12 12:50:00,103.63,103.93,103.59,103.9,14224.0,96.3322,96.6111,96.295,96.5832,14224.0
2020-06-12 12:55:00,103.85,104.0,103.83,103.94,10552.0,96.5367,96.6761,96.5181,96.6204,10552.0
2020-06-12 13:00:00,103.99,103.99,103.48,103.51,17205.0,96.6668,96.6668,96.1928,96.2206,17205.0
2020-06-12 13:05:00,103.48,103.58,103.35,103.44,9913.0,96.1928,96.2857,96.0719,96.1556,9913.0
2020-06-12 13:10:00,103.45,103.51,103.31,103.51,9111.0,96.1649,96.2206,96.0347,96.2206,9111.0
2020-06-12 13:15:00,103.47,103.49,103.24,103.38,11409.0,96.1835,96.2021,95.9697,96.0998,11409.0
2020-06-12 13:20:00,103.28,103.46,103.07,103.14,8332.0,96.0068,96.1742,95.8116,95.8767,8332.0
2020-06-12 13:25:00,103.18,103.4,103.15,103.15,13161.0,95.9139,96.1184,95.886,95.886,13161.0
2020-06-12 13:30:00,103.22,103.3,102.87,102.87,9035.0,95.9511,96.0254,95.6257,95.6257,9035.0
2020-06-12 13:35:00,102.83,102.93,102.59,102.7,11079.0,95.5885,95.6815,95.3654,95.4677,11079.0
2020-06-12 13:40:00,102.63,103.0,102.57,102.69,9698.0,95.4026,95.7466,95.3468,95.4584,9698.0
2020-06-12 13:45:00,102.66,102.73,102.32,102.38,10860.0,95.4305,95.4956,95.1144,95.1702,10860.0
2020-06-12 13:50:00,102.42,102.48,102.26,102.45,14598.0,95.2074,95.2632,95.0587,95.2353,14598.0
2020-06-12 13:55:00,102.47,102.66,102.28,102.3,21557.0,95.2539,95.4305,95.0773,95.0959,21557.0
2020-06-12 14:00:00,102.34,102.78,102.28,102.66,28089.0,95.133,95.5421,95.0773,95.4305,28089.0
2020-06-12 14:05:00,102.74,102.77,102.48,102.64,40569.0,95.5049,95.5328,95.2632,95.4119,40569.0
2020-06-12 14:10:00,102.63,102.98,102.59,102.93,27279.0,95.4026,95.728,95.3654,95.6815,27279.0
2020-06-12 14:15:00,102.98,102.98,102.74,102.82,16476.0,95.728,95.728,95.5049,95.5792,16476.0
2020-06-12 14:20:00,102.78,102.96,102.71,102.82,20792.0,95.5421,95.7094,95.477,95.5792,20792.0
2020-06-12 14:25:00,102.86,103.11,102.81,103.1,21741.0,95.6164,95.8488,95.5699,95.8395,21741.0
2020-06-12 14:30:00,103.14,103.63,103.14,103.41,14688.0,95.8767,96.3322,95.8767,96.1277,14688.0
2020-06-12 14:35:00,103.47,103.47,103.31,103.37,28572.0,96.1835,96.1835,96.0347,96.0905,28572.0
2020-06-12 14:40:00,103.35,103.41,103.0,103.12,53852.0,96.0719,96.1277,95.7466,95.8581,53852.0
2020-06-12 14:45:00,103.13,103.45,103.13,103.19,7551.0,95.8674,96.1649,95.8674,95.9232,7551.0
2020-06-12 14:50:00,103.25,103.68,103.13,103.48,36553.0,95.979,96.3787,95.8674,96.1928,36553.0
2020-06-12 14:55:00,103.5,103.58,103.31,103.56,46294.0,96.2114,96.2857,96.0347,96.2671,46294.0
2020-06-12 15:00:00,103.59,103.83,103.56,103.65,38051.0,96.295,96.5181,96.2671,96.3508,38051.0
2020-06-12 15:05:00,103.63,104.03,103.59,103.83,47061.0,96.3322,96.704,96.295,96.5181,47061.0
2020-06-12 15:10:00,103.8,104.08,103.79,104.07,9344.0,96.4902,96.7505,96.4809,96.7412,9344.0
2020-06-12 15:15:00,104.02,104.05,103.71,103.93,25261.0,96.6947,96.7226,96.4066,96.6111,25261.0
2020-06-12 15:20:00,103.9,104.03,103.76,103.8,41448.0,96.5832,96.704,96.453,96.4902,41448.0
2020-06-12 15:25:00,103.8,103.95,103.61,103.76,43401.0,96.4902,96.6297,96.3136,96.453,43401.0
2020-06-12 15:30:00,103.77,103.84,103.59,103.8,17692.0,96.4623,96.5274,96.295,96.4902,17692.0
2020-06-12 15:35:00,103.81,103.98,103.66,103.78,42502.0,96.4995,96.6575,96.3601,96.4716,42502.0
2020-06-12 15:40:00,103.81,103.94,103.7,103.94,48703.0,96.4995,96.6204,96.3973,96.6204,48703.0
2020-06-12 15:45:00,103.98,104.54,103.98,104.54,28050.0,96.6575,97.1781,96.6575,97.1781,28050.0
2020-06-12 15:50:00,104.49,104.58,104.17,104.38,77449.0,97.1316,97.2153,96.8342,97.0294,77449.0
2020-06-12 15:55:00,104.35,104.56,104.22,104.34,215925.0,97.0015,97.1967,96.8806,96.9922,215925.0
2020-06-15 09:30:00,102.0,102.37,101.51,101.76,46720.0,94.817,95.1609,94.3615,94.5939,46720.0
2020-06-15 09:35:00,101.77,102.52,101.77,102.37,6821.0,94.6032,95.3004,94.6032,95.1609,6821.0
2020-06-15 09:40:00,102.48,102.63,102.4,102.4,7030.0,95.2632,95.4026,95.1888,95.1888,7030.0
2020-06-15 09:45:00,102.39,102.56,102.3,102.44,20397.0,95.1795,95.3375,95.0959,95.226,20397.0
2020-06-15 09:50:00,102.43,103.08,102.35,102.95,61072.0,95.2167,95.8209,95.1423,95.7001,61072.0
2020-06-15 09:55:00,102.99,103.15,102.98,103.14,9688.0,95.7373,95.886,95.728,95.8767,9688.0
2020-06-15 10:00:00,103.02,103.04,102.83,103.04,6944.0,95.7652,95.7837,95.5885,95.7837,6944.0
2020-06-15 10:05:00,102.99,103.21,102.81,103.16,14471.0,95.7373,95.9418,95.5699,95.8953,14471.0
2020-06-15 10:10:00,103.16,103.29,103.08,103.17,10333.0,95.8953,96.0161,95.8209,95.9046,10333.0
2020-06-15 10:15:00,103.13,103.29,103.07,103.15,8940.0,95.8674,96.0161,95.8116,95.886,8940.0
2020-06-15 10:20:00,103.21,103.21,102.9,102.99,13627.0,95.9418,95.9418,95.6536,95.7373,13627.0
2020-06-15 10:25:00,102.99,103.09,102.87,102.92,8644.0,95.7373,95.8302,95.6257,95.6722,8644.0
2020-06-15 10:30:00,102.91,103.09,102.75,103.09,23350.0,95.6629,95.8302,95.5142,95.8302,23350.0
2020-06-15 10:35:00,103.07,103.09,102.69,102.69,10375.0,95.8116,95.8302,95.4584,95.4584,10375.0
2020-06-15 10:40:00,102.68,102.72,102.53,102.72,7533.0,95.4491,95.4863,95.3097,95.4863,7533.0
2020-06-15 10:45:00,102.74,103.27,102.74,103.15,8851.0,95.5049,95.9975,95.5049,95.886,8851.0
2020-06-15 10:50:00,103.18,103.37,103.07,103.25,12774.0,95.9139,96.0905,95.8116,95.979,12774.0
2020-06-15 10:55:00,103.19,103.3,103.12,103.13,15397.0,95.9232,96.0254,95.8581,95.8674,15397.0
2020-06-15 11:00:00,103.12,103.47,103.06,103.47,9356.0,95.8581,96.1835,95.8023,96.1835,9356.0
2020-06-15 11:05:00,103.44,103.7,103.44,103.64,12126.0,96.1556,96.3973,96.1556,96.3415,12126.0
2020-06-15 11:10:00,103.67,103.86,103.57,103.78,27040.0,96.3694,96.546,96.2764,96.4716,27040.0
2020-06-15 11:15:00,103.75,103.75,103.44,103.58,6639.0,96.4437,96.4437,96.1556,96.2857,6639.0
2020-06-15 11:20:00,103.52,103.79,103.47,103.79,11939.0,96.2299,96.4809,96.1835,96.4809,11939.0
2020-06-15 11:25:00,103.82,103.82,103.38,103.56,16095.0,96.5088,96.5088,96.0998,96.2671,16095.0
2020-06-15 11:30:00,103.56,103.65,103.27,103.27,12965.0,96.2671,96.3508,95.9975,95.9975,12965.0
2020-06-15 11:35:00,103.32,103.51,103.29,103.43,5805.0,96.044,96.2206,96.0161,96.1463,5805.0
2020-06-15 11:40:00,103.45,103.54,103.14,103.24,7645.0,96.1649,96.2485,95.8767,95.9697,7645.0
2020-06-15 11:45:00,103.2,103.29,103.11,103.22,8719.0,95.9325,96.0161,95.8488,95.9511,8719.0
2020-06-15 11:50:00,103.22,103.36,103.15,103.17,9784.0,95.9511,96.0812,95.886,95.9046,9784.0
2020-06-15 11:55:00,103.19,103.47,103.19,103.4,6961.0,95.9232,96.1835,95.9232,96.1184,6961.0
2020-06-15 12:00:00,103.37,103.84,103.24,103.78,26502.0,96.0905,96.5274,95.9697,96.4716,26502.0
2020-06-15 12:05:00,103.78,103.81,103.69,103.77,9699.0,96.4716,96.4995,96.388,96.4623,9699.0
2020-06-15 12:10:00,103.8,103.81,103.65,103.73,8630.0,96.4902,96.4995,96.3508,96.4252,8630.0
2020-06-15 12:15:00,103.77,104.01,103.68,103.98,9883.0,96.4623,96.6854,96.3787,96.6575,9883.0
2020-06-15 12:20:00,103.99,104.05,103.94,104.02,10119.0,96.6668,96.7226,96.6204,96.6947,10119.0
2020-06-15 12:25:00,104.04,104.04,103.86,103.92,8615.0,96.7133,96.7133,96.546,96.6018,8615.0
2020-06-15 12:30:00,103.92,103.93,103.79,103.82,5934.0,96.6018,96.6111,96.4809,96.5088,5934.0
2020-06-15 12:35:00,103.82,103.97,103.79,103.88,8444.0,96.5088,96.6483,96.4809,96.5646,8444.0
2020-06-15 12:40:00,103.87,104.03,103.85,104.0,8794.0,96.5553,96.704,96.5367,96.6761,8794.0
2020-06-15 12:45:00,104.01,104.21,103.99,104.17,5832.0,96.6854,96.8714,96.6668,96.8342,5832.0
2020-06-15 12:50:00,104.11,104.23,104.0,104.23,9433.0,96.7784,96.8899,96.6761,96.8899,9433.0
2020-06-15 12:55:00,104.21,104.3,104.16,104.29,4356.0,96.8714,96.955,96.8249,96.9457,4356.0
2020-06-15 13:00:00,104.25,104.35,104.24,104.33,9654.0,96.9085,97.0015,96.8992,96.9829,9654.0
2020-06-15 13:05:00,104.34,104.42,104.3,104.42,17267.0,96.9922,97.0666,96.955,97.0666,17267.0
2020-06-15 13:10:00,104.46,104.58,104.43,104.48,18677.0,97.1037,97.2153,97.0759,97.1223,18677.0
2020-06-15 13:15:00,104.5,104.6,104.49,104.49,8459.0,97.1409,97.2339,97.1316,97.1316,8459.0
2020-06-15 13:20:00,104.48,104.59,104.48,104.53,11639.0,97.1223,97.2246,97.1223,97.1688,11639.0
2020-06-15 13:25:00,104.51,104.82,104.5,104.71,52741.0,97.1502,97.4384,97.1409,97.3361,52741.0
2020-06-15 13:30:00,104.69,104.7,104.41,104.58,33396.0,97.3175,97.3268,97.0573,97.2153,33396.0
2020-06-15 13:35:00,104.6,104.78,104.6,104.72,22167.0,97.2339,97.4012,97.2339,97.3454,22167.0
2020-06-15 13:40:00,104.72,104.75,104.67,104.73,11293.0,97.3454,97.3733,97.299,97.3547,11293.0
2020-06-15 13:45:00,104.73,104.76,104.69,104.69,6158.0,97.3547,97.3826,97.3175,97.3175,6158.0
2020-06-15 13:50:00,104.68,104.72,104.63,104.67,8314.0,97.3083,97.3454,97.2618,97.299,8314.0
2020-06-15 13:55:00,104.69,104.81,104.67,104.81,7198.0,97.3175,97.4291,97.299,97.4291,7198.0
2020-06-15 14:00:00,104.83,105.58,104.83,105.54,23987.0,97.4477,98.1449,97.4477,98.1077,23987.0
2020-06-15 14:05:00,105.43,105.91,105.43,105.72,20545.0,98.0054,98.4516,98.0054,98.275,20545.0
2020-06-15 14:10:00,105.69,105.77,105.57,105.77,6912.0,98.2471,98.3215,98.1356,98.3215,6912.0
2020-06-15 14:15:00,105.76,106.04,105.74,105.96,12892.0,98.3122,98.5725,98.2936,98.4981,12892.0
2020-06-15 14:20:00,105.96,106.02,105.75,105.94,10488.0,98.4981,98.5539,98.3029,98.4795,10488.0
2020-06-15 14:25:00,105.97,106.05,105.8,105.88,7638.0,98.5074,98.5818,98.3494,98.4237,7638.0
2020-06-15 14:30:00,105.91,106.03,105.53,105.55,17908.0,98.4516,98.5632,98.0984,98.117,17908.0
2020-06-15 14:35:00,105.58,105.81,105.58,105.8,9324.0,98.1449,98.3587,98.1449,98.3494,9324.0
2020-06-15 14:40:00,105.8,105.9,105.67,105.69,7823.0,98.3494,98.4423,98.2285,98.2471,7823.0
2020-06-15 14:45:00,105.69,105.87,105.68,105.76,7361.0,98.2471,98.4145,98.2378,98.3122,7361.0
2020-06-15 14:50:00,105.7,105.76,105.45,105.52,10086.0,98.2564,98.3122,98.024,98.0891,10086.0
2020-06-15 14:55:00,105.48,105.71,105.47,105.64,5647.0,98.0519,98.2657,98.0426,98.2006,5647.0
2020-06-15 15:00:00,105.64,105.93,105.62,105.9,8766.0,98.2006,98.4702,98.1821,98.4423,8766.0
2020-06-15 15:05:00,105.83,105.84,105.66,105.7,9522.0,98.3773,98.3866,98.2192,98.2564,9522.0
2020-06-15 15:10:00,105.73,105.85,105.72,105.82,9398.0,98.2843,98.3959,98.275,98.368,9398.0
2020-06-15 15:15:00,105.82,105.86,105.72,105.74,6600.0,98.368,98.4052,98.275,98.2936,6600.0
2020-06-15 15:20:00,105.73,105.76,105.53,105.71,9900.0,98.2843,98.3122,98.0984,98.2657,9900.0
2020-06-15 15:25:00,105.74,105.81,105.33,105.33,14382.0,98.2936,98.3587,97.9125,97.9125,14382.0
2020-06-15 15:30:00,105.34,105.38,104.94,105.05,12878.0,97.9218,97.959,97.5499,97.6522,12878.0
2020-06-15 15:35:00,105.03,105.17,104.84,105.07,13591.0,97.6336,97.7637,97.457,97.6708,13591.0
2020-06-15 15:40:00,105.06,105.14,104.86,105.12,19913.0,97.6615,97.7359,97.4756,97.7173,19913.0
2020-06-15 15:45:00,105.05,105.29,105.03,105.1,22290.0,97.6522,97.8753,97.6336,97.6987,22290.0
2020-06-15 15:50:00,105.11,105.6,105.05,105.52,33906.0,97.708,98.1635,97.6522,98.0891,33906.0
2020-06-15 15:55:00,105.52,106.04,105.5,106.02,201763.0,98.0891,98.5725,98.0705,98.5539,201763.0
2020-06-16 09:30:00,108.43,108.72,107.55,107.67,31754.0,100.7942,101.0637,99.9761,100.0877,31754.0
2020-06-16 09:35:00,107.57,107.92,107.56,107.64,35637.0,99.9947,100.3201,99.9854,100.0598,35637.0
2020-06-16 09:40:00,107.72,108.04,107.67,108.04,8611.0,100.1342,100.4316,100.0877,100.4316,8611.0
2020-06-16 09:45:00,108.05,108.32,107.51,107.61,25250.0,100.4409,100.6919,99.939,100.0319,25250.0
2020-06-16 09:50:00,107.62,107.74,107.51,107.68,8938.0,100.0412,100.1528,99.939,100.097,8938.0
2020-06-16 09:55:00,107.71,108.01,107.71,107.96,9688.0,100.1249,100.4037,100.1249,100.3573,9688.0
2020-06-16 10:00:00,107.97,108.12,107.62,107.65,54200.0,100.3666,100.506,100.0412,100.0691,54200.0
2020-06-16 10:05:00,107.65,107.78,107.52,107.59,45274.0,100.0691,100.1899,99.9483,100.0133,45274.0
2020-06-16 10:10:00,107.55,108.17,107.5,108.02,18135.0,99.9761,100.5525,99.9297,100.413,18135.0
2020-06-16 10:15:00,108.03,108.31,108.03,108.26,7581.0,100.4223,100.6826,100.4223,100.6361,7581.0
2020-06-16 10:20:00,108.25,108.25,107.87,108.08,2646.0,100.6268,100.6268,100.2736,100.4688,2646.0
2020-06-16 10:25:00,108.13,108.27,108.02,108.12,7896.0,100.5153,100.6454,100.413,100.506,7896.0
2020-06-16 10:30:00,108.13,108.18,107.9,107.9,10711.0,100.5153,100.5618,100.3015,100.3015,10711.0
2020-06-16 10:35:00,107.89,107.93,107.46,107.68,14452.0,100.2922,100.3294,99.8925,100.097,14452.0
2020-06-16 10:40:00,107.65,107.72,107.53,107.61,9048.0,100.0691,100.1342,99.9576,100.0319,9048.0
2020-06-16 10:45:00,107.56,107.75,107.4,107.74,6838.0,99.9854,100.1621,99.8367,100.1528,6838.0
2020-06-16 10:50:00,107.72,107.73,106.8,106.97,18001.0,100.1342,100.1435,99.279,99.437,18001.0
2020-06-16 10:55:00,106.9,107.09,106.22,106.39,13330.0,99.3719,99.5485,98.7398,98.8978,13330.0
2020-06-16 11:00:00,106.28,106.7,106.02,106.69,13752.0,98.7956,99.186,98.5539,99.1767,13752.0
2020-06-16 11:05:00,106.64,106.88,106.64,106.84,10779.0,99.1302,99.3533,99.1302,99.3161,10779.0
2020-06-16 11:10:00,106.89,106.93,106.66,106.8,12292.0,99.3626,99.3998,99.1488,99.279,12292.0
2020-06-16 11:15:00,106.81,107.23,106.76,106.96,14382.0,99.2883,99.6787,99.2418,99.4277,14382.0
2020-06-16 11:20:00,106.89,107.16,106.88,107.05,15845.0,99.3626,99.6136,99.3533,99.5114,15845.0
2020-06-16 11:25:00,107.06,107.13,106.95,107.06,8600.0,99.5206,99.5857,99.4184,99.5206,8600.0
2020-06-16 11:30:00,107.03,107.33,106.98,107.18,10535.0,99.4928,99.7716,99.4463,99.6322,10535.0
2020-06-16 11:35:00,107.25,107.26,106.9,107.0,8866.0,99.6973,99.7066,99.3719,99.4649,8866.0
2020-06-16 11:40:00,106.9,107.18,106.9,107.07,8629.0,99.3719,99.6322,99.3719,99.5299,8629.0
2020-06-16 11:45:00,107.09,107.31,107.09,107.27,4355.0,99.5485,99.753,99.5485,99.7159,4355.0
2020-06-16 11:50:00,107.26,107.33,107.01,107.07,8058.0,99.7066,99.7716,99.4742,99.5299,8058.0
2020-06-16 11:55:00,107.08,107.1,106.76,106.76,3968.0,99.5392,99.5578,99.2418,99.2418,3968.0
2020-06-16 12:00:00,106.87,106.87,106.51,106.54,5407.0,99.344,99.344,99.0094,99.0373,5407.0
2020-06-16 12:05:00,106.54,106.66,106.42,106.57,7769.0,99.0373,99.1488,98.9257,99.0652,7769.0
2020-06-16 12:10:00,106.52,106.8,106.47,106.8,6047.0,99.0187,99.279,98.9722,99.279,6047.0
2020-06-16 12:15:00,106.81,106.88,106.57,106.72,4907.0,99.2883,99.3533,99.0652,99.2046,4907.0
2020-06-16 12:20:00,106.77,106.91,106.75,106.88,7007.0,99.2511,99.3812,99.2325,99.3533,7007.0
2020-06-16 12:25:00,106.95,107.03,106.9,106.95,8975.0,99.4184,99.4928,99.3719,99.4184,8975.0
2020-06-16 12:30:00,106.99,107.28,106.98,107.27,16675.0,99.4556,99.7252,99.4463,99.7159,16675.0
2020-06-16 12:35:00,107.28,107.58,107.25,107.51,16307.0,99.7252,100.004,99.6973,99.939,16307.0
2020-06-16 12:40:00,107.51,107.6,107.37,107.53,5639.0,99.939,100.0226,99.8088,99.9576,5639.0
2020-06-16 12:45:00,107.58,107.6,107.43,107.43,7346.0,100.004,100.0226,99.8646,99.8646,7346.0
2020-06-16 12:50:00,107.46,107.52,107.46,107.47,12444.0,99.8925,99.9483,99.8925,99.9018,12444.0
2020-06-16 12:55:00,107.44,107.51,107.34,107.45,7813.0,99.8739,99.939,99.7809,99.8832,7813.0
2020-06-16 13:00:00,107.45,107.69,107.44,107.59,10345.0,99.8832,100.1063,99.8739,100.0133,10345.0
2020-06-16 13:05:00,107.51,107.58,107.47,107.47,4353.0,99.939,100.004,99.9018,99.9018,4353.0
2020-06-16 13:10:00,107.53,107.62,107.5,107.54,4971.0,99.9576,100.0412,99.9297,99.9668,4971.0
2020-06-16 13:15:00,107.54,107.69,107.54,107.63,6510.0,99.9668,100.1063,99.9668,100.0505,6510.0
2020-06-16 13:20:00,107.63,107.68,107.38,107.61,25646.0,100.0505,100.097,99.8181,100.0319,25646.0
2020-06-16 13:25:00,107.59,107.72,107.54,107.65,7099.0,100.0133,100.1342,99.9668,100.0691,7099.0
2020-06-16 13:30:00,107.63,107.65,107.43,107.43,3458.0,100.0505,100.0691,99.8646,99.8646,3458.0
2020-06-16 13:35:00,107.4,107.41,107.08,107.23,5622.0,99.8367,99.846,99.5392,99.6787,5622.0
2020-06-16 13:40:00,107.25,107.41,107.25,107.4,6971.0,99.6973,99.846,99.6973,99.8367,6971.0
2020-06-16 13:45:00,107.39,107.4,107.3,107.34,5726.0,99.8274,99.8367,99.7437,99.7809,5726.0
2020-06-16 13:50:00,107.35,107.44,107.09,107.13,21014.0,99.7902,99.8739,99.5485,99.5857,21014.0
2020-06-16 13:55:00,107.1,107.16,107.01,107.14,10916.0,99.5578,99.6136,99.4742,99.595,10916.0
2020-06-16 14:00:00,107.15,107.31,107.14,107.27,11086.0,99.6043,99.753,99.595,99.7159,11086.0
2020-06-16 14:05:00,107.25,107.41,107.23,107.36,8471.0,99.6973,99.846,99.6787,99.7995,8471.0
2020-06-16 14:10:00,107.37,107.65,107.35,107.53,16105.0,99.8088,100.0691,99.7902,99.9576,16105.0
2020-06-16 14:15:00,107.56,107.77,107.52,107.63,26714.0,99.9854,100.1807,99.9483,100.0505,26714.0
2020-06-16 14:20:00,107.66,107.71,107.01,107.28,21244.0,100.0784,100.1249,99.4742,99.7252,21244.0
2020-06-16 14:25:00,107.25,107.36,107.1,107.36,17301.0,99.6973,99.7995,99.5578,99.7995,17301.0
2020-06-16 14:30:00,107.37,107.61,107.37,107.5,24254.0,99.8088,100.0319,99.8088,99.9297,24254.0
2020-06-16 14:35:00,107.48,107.58,107.38,107.48,10256.0,99.9111,100.004,99.8181,99.9111,10256.0
2020-06-16 14:40:00,107.5,107.5,107.35,107.37,7906.0,99.9297,99.9297,99.7902,99.8088,7906.0
2020-06-16 14:45:00,107.37,107.4,107.22,107.26,7536.0,99.8088,99.8367,99.6694,99.7066,7536.0
2020-06-16 14:50:00,107.32,107.39,107.18,107.38,9570.0,99.7623,99.8274,99.6322,99.8181,9570.0
2020-06-16 14:55:00,107.41,107.48,107.29,107.46,17280.0,99.846,99.9111,99.7345,99.8925,17280.0
2020-06-16 15:00:00,107.48,107.51,107.33,107.37,15875.0,99.9111,99.939,99.7716,99.8088,15875.0
2020-06-16 15:05:00,107.42,107.42,107.03,107.06,11376.0,99.8553,99.8553,99.4928,99.5206,11376.0
2020-06-16 15:10:00,107.06,107.09,106.89,106.98,26861.0,99.5206,99.5485,99.3626,99.4463,26861.0
2020-06-16 15:15:00,106.97,107.0,106.61,106.7,18196.0,99.437,99.4649,99.1023,99.186,18196.0
2020-06-16 15:20:00,106.73,107.09,106.73,107.06,18809.0,99.2139,99.5485,99.2139,99.5206,18809.0
2020-06-16 15:25:00,107.1,107.31,107.1,107.24,23304.0,99.5578,99.753,99.5578,99.688,23304.0
2020-06-16 15:30:00,107.22,107.51,107.13,107.37,53656.0,99.6694,99.939,99.5857,99.8088,53656.0
2020-06-16 15:35:00,107.36,107.37,107.08,107.19,50419.0,99.7995,99.8088,99.5392,99.6415,50419.0
2020-06-16 15:40:00,107.19,107.27,107.06,107.09,41834.0,99.6415,99.7159,99.5206,99.5485,41834.0
2020-06-16 15:45:00,107.1,107.28,107.04,107.26,44928.0,99.5578,99.7252,99.5021,99.7066,44928.0
2020-06-16 15:50:00,107.25,107.37,106.82,106.96,54465.0,99.6973,99.8088,99.2976,99.4277,54465.0
2020-06-16 15:55:00,106.93,107.52,106.84,107.43,126056.0,99.3998,99.9483,99.3161,99.8646,126056.0
2020-06-17 09:30:00,107.48,107.98,107.41,107.7,27147.0,99.9111,100.3759,99.846,100.1156,27147.0
2020-06-17 09:35:00,107.88,108.07,107.47,107.54,18439.0,100.2829,100.4595,99.9018,99.9668,18439.0
2020-06-17 09:40:00,107.55,107.88,107.55,107.85,9322.0,99.9761,100.2829,99.9761,100.255,9322.0
2020-06-17 09:45:00,107.95,108.16,107.92,108.16,5373.0,100.348,100.5432,100.3201,100.5432,5373.0
2020-06-17 09:50:00,108.2,108.29,107.97,108.04,5951.0,100.5804,100.664,100.3666,100.4316,5951.0
2020-06-17 09:55:00,108.0,108.07,107.57,108.03,18243.0,100.3945,100.4595,99.9947,100.4223,18243.0
2020-06-17 10:00:00,108.03,108.3,107.97,108.09,34426.0,100.4223,100.6733,100.3666,100.4781,34426.0
2020-06-17 10:05:00,108.05,108.33,108.04,108.19,8000.0,100.4409,100.7012,100.4316,100.5711,8000.0
2020-06-17 10:10:00,108.15,108.31,108.02,108.02,19869.0,100.5339,100.6826,100.413,100.413,19869.0
2020-06-17 10:15:00,108.05,108.25,107.84,107.92,11019.0,100.4409,100.6268,100.2457,100.3201,11019.0
2020-06-17 10:20:00,107.91,108.04,107.79,107.8,9098.0,100.3108,100.4316,100.1992,100.2085,9098.0
2020-06-17 10:25:00,107.8,107.89,107.7,107.75,10373.0,100.2085,100.2922,100.1156,100.1621,10373.0
2020-06-17 10:30:00,107.8,108.04,107.64,108.04,15738.0,100.2085,100.4316,100.0598,100.4316,15738.0
2020-06-17 10:35:00,108.04,108.23,108.02,108.21,12859.0,100.4316,100.6083,100.413,100.5897,12859.0
2020-06-17 10:40:00,108.18,108.2,107.99,108.14,12707.0,100.5618,100.5804,100.3852,100.5246,12707.0
2020-06-17 10:45:00,108.17,108.41,108.17,108.41,4859.0,100.5525,100.7756,100.5525,100.7756,4859.0
2020-06-17 10:50:00,108.42,108.63,108.42,108.58,7850.0,100.7849,100.9801,100.7849,100.9336,7850.0
2020-06-17 10:55:00,108.56,108.69,108.39,108.53,61671.0,100.915,101.0359,100.757,100.8871,61671.0
2020-06-17 11:00:00,108.56,108.77,108.56,108.72,17748.0,100.915,101.1102,100.915,101.0637,17748.0
2020-06-17 11:05:00,108.64,108.84,108.64,108.83,12880.0,100.9894,101.1753,100.9894,101.166,12880.0
2020-06-17 11:10:00,108.79,108.97,108.77,108.84,10279.0,101.1288,101.2961,101.1102,101.1753,10279.0
2020-06-17 11:15:00,108.86,108.97,108.74,108.88,16060.0,101.1939,101.2961,101.0823,101.2125,16060.0
2020-06-17 11:20:00,108.88,108.88,108.76,108.82,20299.0,101.2125,101.2125,101.1009,101.1567,20299.0
2020-06-17 11:25:00,108.83,109.19,108.82,109.19,16121.0,101.166,101.5007,101.1567,101.5007,16121.0
2020-06-17 11:30:00,109.16,109.16,108.98,109.08,35683.0,101.4728,101.4728,101.3054,101.3984,35683.0
2020-06-17 11:35:00,109.09,109.25,109.08,109.18,19002.0,101.4077,101.5564,101.3984,101.4914,19002.0
2020-06-17 11:40:00,109.22,109.31,109.2,109.31,9013.0,101.5285,101.6122,101.5099,101.6122,9013.0
2020-06-17 11:45:00,109.32,109.33,109.16,109.25,24387.0,101.6215,101.6308,101.4728,101.5564,24387.0
2020-06-17 11:50:00,109.28,109.44,109.25,109.38,18201.0,101.5843,101.733,101.5564,101.6773,18201.0
2020-06-17 11:55:00,109.4,109.59,109.38,109.57,16007.0,101.6959,101.8725,101.6773,101.8539,16007.0
2020-06-17 12:00:00,109.58,109.61,109.44,109.53,16493.0,101.8632,101.8911,101.733,101.8167,16493.0
2020-06-17 12:05:00,109.51,109.53,109.36,109.37,10058.0,101.7981,101.8167,101.6587,101.668,10058.0
2020-06-17 12:10:00,109.37,109.38,109.24,109.3,6807.0,101.668,101.6773,101.5471,101.6029,6807.0
2020-06-17 12:15:00,109.29,109.42,109.26,109.36,6810.0,101.5936,101.7145,101.5657,101.6587,6810.0
2020-06-17 12:20:00,109.37,109.41,109.24,109.38,8021.0,101.668,101.7052,101.5471,101.6773,8021.0
2020-06-17 12:25:00,109.4,109.45,109.24,109.27,9044.0,101.6959,101.7423,101.5471,101.575,9044.0
2020-06-17 12:30:00,109.27,109.57,109.24,109.55,8924.0,101.575,101.8539,101.5471,101.8353,8924.0
2020-06-17 12:35:00,109.54,109.6,109.51,109.57,5470.0,101.826,101.8818,101.7981,101.8539,5470.0
2020-06-17 12:40:00,109.57,109.62,109.49,109.6,5892.0,101.8539,101.9004,101.7795,101.8818,5892.0
2020-06-17 12:45:00,109.59,109.65,109.57,109.64,4979.0,101.8725,101.9283,101.8539,101.919,4979.0
2020-06-17 12:50:00,109.63,109.65,109.48,109.49,6183.0,101.9097,101.9283,101.7702,101.7795,6183.0
2020-06-17 12:55:00,109.47,109.55,109.35,109.55,8163.0,101.7609,101.8353,101.6494,101.8353,8163.0
2020-06-17 13:00:00,109.55,109.64,109.53,109.6,4922.0,101.8353,101.919,101.8167,101.8818,4922.0
2020-06-17 13:05:00,109.6,109.65,109.57,109.64,4301.0,101.8818,101.9283,101.8539,101.919,4301.0
2020-06-17 13:10:00,109.62,109.64,109.54,109.57,7063.0,101.9004,101.919,101.826,101.8539,7063.0
2020-06-17 13:15:00,109.59,109.6,109.54,109.58,3941.0,101.8725,101.8818,101.826,101.8632,3941.0
2020-06-17 13:20:00,109.59,109.64,109.59,109.6,3706.0,101.8725,101.919,101.8725,101.8818,3706.0
2020-06-17 13:25:00,109.64,109.65,109.56,109.59,8916.0,101.919,101.9283,101.8446,101.8725,8916.0
2020-06-17 13:30:00,109.57,109.65,109.55,109.59,7072.0,101.8539,101.9283,101.8353,101.8725,7072.0
2020-06-17 13:35:00,109.59,109.71,109.58,109.67,8471.0,101.8725,101.984,101.8632,101.9468,8471.0
2020-06-17 13:40:00,109.68,109.74,109.63,109.65,14587.0,101.9561,102.0119,101.9097,101.9283,14587.0
2020-06-17 13:45:00,109.63,109.63,109.59,109.6,5753.0,101.9097,101.9097,101.8725,101.8818,5753.0
2020-06-17 13:50:00,109.67,109.71,109.59,109.68,10327.0,101.9468,101.984,101.8725,101.9561,10327.0
2020-06-17 13:55:00,109.69,109.75,109.6,109.6,6636.0,101.9654,102.0212,101.8818,101.8818,6636.0
2020-06-17 14:00:00,109.61,109.62,109.45,109.45,10735.0,101.8911,101.9004,101.7423,101.7423,10735.0
2020-06-17 14:05:00,109.45,109.6,109.45,109.56,9017.0,101.7423,101.8818,101.7423,101.8446,9017.0
2020-06-17 14:10:00,109.58,109.64,109.5,109.51,10335.0,101.8632,101.919,101.7888,101.7981,10335.0
2020-06-17 14:15:00,109.51,109.52,109.34,109.42,19272.0,101.7981,101.8074,101.6401,101.7145,19272.0
2020-06-17 14:20:00,109.45,109.5,109.44,109.44,11763.0,101.7423,101.7888,101.733,101.733,11763.0
2020-06-17 14:25:00,109.42,109.5,109.31,109.46,10500.0,101.7145,101.7888,101.6122,101.7516,10500.0
2020-06-17 14:30:00,109.44,109.45,109.24,109.27,4308.0,101.733,101.7423,101.5471,101.575,4308.0
2020-06-17 14:35:00,109.31,109.31,109.06,109.15,6268.0,101.6122,101.6122,101.3798,101.4635,6268.0
2020-06-17 14:40:00,109.17,109.35,109.14,109.3,14195.0,101.4821,101.6494,101.4542,101.6029,14195.0
2020-06-17 14:45:00,109.28,109.31,109.14,109.2,8353.0,101.5843,101.6122,101.4542,101.5099,8353.0
2020-06-17 14:50:00,109.21,109.28,109.11,109.15,8990.0,101.5192,101.5843,101.4263,101.4635,8990.0
2020-06-17 14:55:00,109.17,109.19,108.91,108.96,13785.0,101.4821,101.5007,101.2404,101.2868,13785.0
2020-06-17 15:00:00,108.87,108.9,108.7,108.74,22450.0,101.2032,101.2311,101.0452,101.0823,22450.0
2020-06-17 15:05:00,108.78,108.79,108.61,108.73,17091.0,101.1195,101.1288,100.9615,101.073,17091.0
2020-06-17 15:10:00,108.72,108.78,108.61,108.75,9581.0,101.0637,101.1195,100.9615,101.0916,9581.0
2020-06-17 15:15:00,108.77,108.81,108.65,108.7,9416.0,101.1102,101.1474,100.9987,101.0452,9416.0
2020-06-17 15:20:00,108.72,108.75,108.57,108.62,12037.0,101.0637,101.0916,100.9243,100.9708,12037.0
2020-06-17 15:25:00,108.64,108.66,108.45,108.59,14152.0,100.9894,101.008,100.8128,100.9429,14152.0
2020-06-17 15:30:00,108.58,108.71,108.42,108.69,14881.0,100.9336,101.0545,100.7849,101.0359,14881.0
2020-06-17 15:35:00,108.65,108.72,108.55,108.68,19268.0,100.9987,101.0637,100.9057,101.0266,19268.0
2020-06-17 15:40:00,108.69,108.7,108.41,108.48,18714.0,101.0359,101.0452,100.7756,100.8407,18714.0
2020-06-17 15:45:00,108.49,108.64,108.45,108.47,24867.0,100.8499,100.9894,100.8128,100.8314,24867.0
2020-06-17 15:50:00,108.42,108.67,108.42,108.64,36415.0,100.7849,101.0173,100.7849,100.9894,36415.0
2020-06-17 15:55:00,108.63,108.7,108.54,108.54,71569.0,100.9801,101.0452,100.8964,100.8964,71569.0
2020-06-18 09:30:00,108.11,108.54,107.92,108.54,25529.0,100.4967,100.8964,100.3201,100.8964,25529.0
2020-06-18 09:35:00,108.55,108.55,107.87,108.04,14583.0,100.9057,100.9057,100.2736,100.4316,14583.0
2020-06-18 09:40:00,108.02,108.21,107.97,108.19,10629.0,100.413,100.5897,100.3666,100.5711,10629.0
2020-06-18 09:45:00,108.21,108.46,108.2,108.4,9513.0,100.5897,100.8221,100.5804,100.7663,9513.0
2020-06-18 09:50:00,108.44,108.53,108.4,108.48,8128.0,100.8035,100.8871,100.7663,100.8407,8128.0
2020-06-18 09:55:00,108.45,108.51,108.34,108.38,12417.0,100.8128,100.8685,100.7105,100.7477,12417.0
2020-06-18 10:00:00,108.38,108.4,108.08,108.16,16005.0,100.7477,100.7663,100.4688,100.5432,16005.0
2020-06-18 10:05:00,108.16,108.32,108.16,108.26,14490.0,100.5432,100.6919,100.5432,100.6361,14490.0
2020-06-18 10:10:00,108.28,108.28,108.05,108.15,12241.0,100.6547,100.6547,100.4409,100.5339,12241.0
2020-06-18 10:15:00,108.16,108.16,108.01,108.07,5932.0,100.5432,100.5432,100.4037,100.4595,5932.0
2020-06-18 10:20:00,108.12,108.24,108.03,108.12,9239.0,100.506,100.6176,100.4223,100.506,9239.0
2020-06-18 10:25:00,108.15,108.22,107.86,107.86,13438.0,100.5339,100.599,100.2643,100.2643,13438.0
2020-06-18 10:30:00,107.88,107.95,107.63,107.86,24060.0,100.2829,100.348,100.0505,100.2643,24060.0
2020-06-18 10:35:00,107.87,108.3,107.87,108.19,11241.0,100.2736,100.6733,100.2736,100.5711,11241.0
2020-06-18 10:40:00,108.13,108.34,108.07,108.32,14443.0,100.5153,100.7105,100.4595,100.6919,14443.0
2020-06-18 10:45:00,108.32,108.54,108.29,108.54,8155.0,100.6919,100.8964,100.664,100.8964,8155.0
2020-06-18 10:50:00,108.54,108.68,108.39,108.64,14096.0,100.8964,101.0266,100.757,100.9894,14096.0
2020-06-18 10:55:00,108.67,108.95,108.67,108.9,12124.0,101.0173,101.2776,101.0173,101.2311,12124.0
2020-06-18 11:00:00,108.9,109.02,108.89,108.94,6412.0,101.2311,101.3426,101.2218,101.2683,6412.0
2020-06-18 11:05:00,108.92,109.07,108.87,109.02,5308.0,101.2497,101.3891,101.2032,101.3426,5308.0
2020-06-18 11:10:00,109.01,109.06,108.86,109.04,9618.0,101.3333,101.3798,101.1939,101.3612,9618.0
2020-06-18 11:15:00,109.05,109.12,109.01,109.01,5825.0,101.3705,101.4356,101.3333,101.3333,5825.0
2020-06-18 11:20:00,109.02,109.02,108.79,108.82,5675.0,101.3426,101.3426,101.1288,101.1567,5675.0
2020-06-18 11:25:00,108.8,108.87,108.71,108.71,10734.0,101.1381,101.2032,101.0545,101.0545,10734.0
2020-06-18 11:30:00,108.71,108.78,108.61,108.61,4934.0,101.0545,101.1195,100.9615,100.9615,4934.0
2020-06-18 11:35:00,108.66,108.68,108.51,108.53,3200.0,101.008,101.0266,100.8685,100.8871,3200.0
2020-06-18 11:40:00,108.51,108.51,108.35,108.38,7664.0,100.8685,100.8685,100.7198,100.7477,7664.0
2020-06-18 11:45:00,108.36,108.44,108.3,108.39,6209.0,100.7291,100.8035,100.6733,100.757,6209.0
2020-06-18 11:50:00,108.36,108.41,108.21,108.26,3992.0,100.7291,100.7756,100.5897,100.6361,3992.0
2020-06-18 11:55:00,108.21,108.26,108.18,108.18,4554.0,100.5897,100.6361,100.5618,100.5618,4554.0
2020-06-18 12:00:00,108.15,108.19,107.95,108.01,5894.0,100.5339,100.5711,100.348,100.4037,5894.0
2020-06-18 12:05:00,108.01,108.12,107.97,108.06,13524.0,100.4037,100.506,100.3666,100.4502,13524.0
2020-06-18 12:10:00,108.04,108.17,108.04,108.13,4815.0,100.4316,100.5525,100.4316,100.5153,4815.0
2020-06-18 12:15:00,108.14,108.14,108.02,108.08,6111.0,100.5246,100.5246,100.413,100.4688,6111.0
2020-06-18 12:20:00,108.05,108.11,107.96,108.09,6330.0,100.4409,100.4967,100.3573,100.4781,6330.0
2020-06-18 12:25:00,108.09,108.31,108.09,108.22,7881.0,100.4781,100.6826,100.4781,100.599,7881.0
2020-06-18 12:30:00,108.2,108.24,108.18,108.22,4075.0,100.5804,100.6176,100.5618,100.599,4075.0
2020-06-18 12:35:00,108.2,108.32,108.1,108.19,8511.0,100.5804,100.6919,100.4874,100.5711,8511.0
2020-06-18 12:40:00,108.21,108.3,108.19,108.23,3711.0,100.5897,100.6733,100.5711,100.6083,3711.0
2020-06-18 12:45:00,108.25,108.39,108.21,108.39,7524.0,100.6268,100.757,100.5897,100.757,7524.0
2020-06-18 12:50:00,108.37,108.47,108.31,108.44,6401.0,100.7384,100.8314,100.6826,100.8035,6401.0
2020-06-18 12:55:00,108.41,108.45,108.31,108.43,3470.0,100.7756,100.8128,100.6826,100.7942,3470.0
2020-06-18 13:00:00,108.41,108.47,108.3,108.35,5607.0,100.7756,100.8314,100.6733,100.7198,5607.0
2020-06-18 13:05:00,108.37,108.45,108.33,108.39,6341.0,100.7384,100.8128,100.7012,100.757,6341.0
2020-06-18 13:10:00,108.38,108.43,108.19,108.2,6822.0,100.7477,100.7942,100.5711,100.5804,6822.0
2020-06-18 13:15:00,108.22,108.24,108.15,108.23,8111.0,100.599,100.6176,100.5339,100.6083,8111.0
2020-06-18 13:20:00,108.26,108.26,108.17,108.2,5400.0,100.6361,100.6361,100.5525,100.5804,5400.0
2020-06-18 13:25:00,108.19,108.35,108.15,108.35,6318.0,100.5711,100.7198,100.5339,100.7198,6318.0
2020-06-18 13:30:00,108.35,108.36,108.21,108.36,17136.0,100.7198,100.7291,100.5897,100.7291,17136.0
2020-06-18 13:35:00,108.36,108.44,108.33,108.42,3630.0,100.7291,100.8035,100.7012,100.7849,3630.0
2020-06-18 13:40:00,108.43,108.45,108.39,108.43,3022.0,100.7942,100.8128,100.757,100.7942,3022.0
2020-06-18 13:45:00,108.42,108.44,108.4,108.4,2670.0,100.7849,100.8035,100.7663,100.7663,2670.0
2020-06-18 13:50:00,108.41,108.48,108.39,108.44,7959.0,100.7756,100.8407,100.757,100.8035,7959.0
2020-06-18 13:55:00,108.44,108.46,108.38,108.41,3960.0,100.8035,100.8221,100.7477,100.7756,3960.0
2020-06-18 14:00:00,108.45,108.46,108.15,108.18,10113.0,100.8128,100.8221,100.5339,100.5618,10113.0
2020-06-18 14:05:00,108.22,108.23,108.1,108.17,4412.0,100.599,100.6083,100.4874,100.5525,4412.0
2020-06-18 14:10:00,108.19,108.21,108.11,108.19,5879.0,100.5711,100.5897,100.4967,100.5711,5879.0
2020-06-18 14:15:00,108.15,108.22,108.01,108.21,15140.0,100.5339,100.599,100.4037,100.5897,15140.0
2020-06-18 14:20:00,108.19,108.34,108.16,108.33,4662.0,100.5711,100.7105,100.5432,100.7012,4662.0
2020-06-18 14:25:00,108.37,108.37,108.28,108.33,5995.0,100.7384,100.7384,100.6547,100.7012,5995.0
2020-06-18 14:30:00,108.34,108.5,108.24,108.37,6143.0,100.7105,100.8592,100.6176,100.7384,6143.0
2020-06-18 14:35:00,108.36,108.37,108.28,108.37,5915.0,100.7291,100.7384,100.6547,100.7384,5915.0
2020-06-18 14:40:00,108.4,108.42,108.24,108.3,4935.0,100.7663,100.7849,100.6176,100.6733,4935.0
2020-06-18 14:45:00,108.3,108.33,108.25,108.28,8225.0,100.6733,100.7012,100.6268,100.6547,8225.0
2020-06-18 14:50:00,108.28,108.35,108.26,108.28,8109.0,100.6547,100.7198,100.6361,100.6547,8109.0
2020-06-18 14:55:00,108.28,108.31,108.12,108.12,11989.0,100.6547,100.6826,100.506,100.506,11989.0
2020-06-18 15:00:00,108.12,108.18,107.91,107.96,11218.0,100.506,100.5618,100.3108,100.3573,11218.0
2020-06-18 15:05:00,107.95,108.1,107.93,108.07,8932.0,100.348,100.4874,100.3294,100.4595,8932.0
2020-06-18 15:10:00,108.04,108.06,107.93,108.06,22852.0,100.4316,100.4502,100.3294,100.4502,22852.0
2020-06-18 15:15:00,108.07,108.19,108.05,108.15,12286.0,100.4595,100.5711,100.4409,100.5339,12286.0
2020-06-18 15:20:00,108.16,108.22,108.13,108.21,11180.0,100.5432,100.599,100.5153,100.5897,11180.0
2020-06-18 15:25:00,108.2,108.23,108.1,108.15,10793.0,100.5804,100.6083,100.4874,100.5339,10793.0
2020-06-18 15:30:00,108.17,108.35,108.1,108.18,13086.0,100.5525,100.7198,100.4874,100.5618,13086.0
2020-06-18 15:35:00,108.18,108.26,108.17,108.23,12667.0,100.5618,100.6361,100.5525,100.6083,12667.0
2020-06-18 15:40:00,108.2,108.22,107.99,108.09,17875.0,100.5804,100.599,100.3852,100.4781,17875.0
2020-06-18 15:45:00,108.13,108.16,107.97,108.03,18552.0,100.5153,100.5432,100.3666,100.4223,18552.0
2020-06-18 15:50:00,108.05,108.32,107.97,108.28,34549.0,100.4409,100.6919,100.3666,100.6547,34549.0
2020-06-18 15:55:00,108.27,108.53,108.25,108.44,92300.0,100.6454,100.8871,100.6268,100.8035,92300.0
2020-06-19 09:30:00,109.9,109.9,108.91,109.27,316245.0,102.1607,102.1607,101.2404,101.575,316245.0
2020-06-19 09:35:00,109.1,109.42,108.97,109.21,12595.0,101.417,101.7145,101.2961,101.5192,12595.0
2020-06-19 09:40:00,109.22,109.38,109.03,109.19,10969.0,101.5285,101.6773,101.3519,101.5007,10969.0
2020-06-19 09:45:00,109.15,109.16,108.92,109.08,10400.0,101.4635,101.4728,101.2497,101.3984,10400.0
2020-06-19 09:50:00,109.13,109.31,109.12,109.25,12021.0,101.4449,101.6122,101.4356,101.5564,12021.0
2020-06-19 09:55:00,109.21,109.4,108.89,109.36,23105.0,101.5192,101.6959,101.2218,101.6587,23105.0
2020-06-19 10:00:00,109.4,109.68,109.34,109.43,13571.0,101.6959,101.9561,101.6401,101.7238,13571.0
2020-06-19 10:05:00,109.39,109.39,109.09,109.09,5183.0,101.6866,101.6866,101.4077,101.4077,5183.0
2020-06-19 10:10:00,109.12,109.12,108.93,108.95,8773.0,101.4356,101.4356,101.259,101.2776,8773.0
2020-06-19 10:15:00,108.95,109.01,108.8,108.92,9875.0,101.2776,101.3333,101.1381,101.2497,9875.0
2020-06-19 10:20:00,108.95,108.95,108.74,108.74,5513.0,101.2776,101.2776,101.0823,101.0823,5513.0
2020-06-19 10:25:00,108.82,108.87,108.69,108.77,7638.0,101.1567,101.2032,101.0359,101.1102,7638.0
2020-06-19 10:30:00,108.79,108.83,108.59,108.73,8948.0,101.1288,101.166,100.9429,101.073,8948.0
2020-06-19 10:35:00,108.83,108.83,108.62,108.63,10566.0,101.166,101.166,100.9708,100.9801,10566.0
2020-06-19 10:40:00,108.61,108.64,108.44,108.51,10686.0,100.9615,100.9894,100.8035,100.8685,10686.0
2020-06-19 10:45:00,108.54,108.58,108.5,108.58,7112.0,100.8964,100.9336,100.8592,100.9336,7112.0
2020-06-19 10:50:00,108.6,108.62,108.48,108.59,9791.0,100.9522,100.9708,100.8407,100.9429,9791.0
2020-06-19 10:55:00,108.57,108.57,108.11,108.11,38041.0,100.9243,100.9243,100.4967,100.4967,38041.0
2020-06-19 11:00:00,108.13,108.16,107.99,108.14,6479.0,100.5153,100.5432,100.3852,100.5246,6479.0
2020-06-19 11:05:00,108.14,108.18,107.96,108.01,7125.0,100.5246,100.5618,100.3573,100.4037,7125.0
2020-06-19 11:10:00,108.01,108.21,107.97,108.08,7406.0,100.4037,100.5897,100.3666,100.4688,7406.0
2020-06-19 11:15:00,108.05,108.06,107.67,107.67,7030.0,100.4409,100.4502,100.0877,100.0877,7030.0
2020-06-19 11:20:00,107.73,107.74,107.53,107.69,19785.0,100.1435,100.1528,99.9576,100.1063,19785.0
2020-06-19 11:25:00,107.68,107.81,107.61,107.71,6881.0,100.097,100.2178,100.0319,100.1249,6881.0
2020-06-19 11:30:00,107.67,107.74,107.65,107.69,6928.0,100.0877,100.1528,100.0691,100.1063,6928.0
2020-06-19 11:35:00,107.74,107.84,107.65,107.76,8393.0,100.1528,100.2457,100.0691,100.1714,8393.0
2020-06-19 11:40:00,107.74,107.82,107.58,107.65,7794.0,100.1528,100.2271,100.004,100.0691,7794.0
2020-06-19 11:45:00,107.65,107.7,107.49,107.49,16608.0,100.0691,100.1156,99.9204,99.9204,16608.0
2020-06-19 11:50:00,107.49,107.59,107.41,107.5,12399.0,99.9204,100.0133,99.846,99.9297,12399.0
2020-06-19 11:55:00,107.47,107.5,107.42,107.44,10265.0,99.9018,99.9297,99.8553,99.8739,10265.0
2020-06-19 12:00:00,107.46,107.49,107.34,107.43,16825.0,99.8925,99.9204,99.7809,99.8646,16825.0
2020-06-19 12:05:00,107.4,107.4,107.27,107.3,6288.0,99.8367,99.8367,99.7159,99.7437,6288.0
2020-06-19 12:10:00,107.31,107.33,106.95,106.95,11617.0,99.753,99.7716,99.4184,99.4184,11617.0
2020-06-19 12:15:00,106.97,106.98,106.19,106.2,29251.0,99.437,99.4463,98.7119,98.7212,29251.0
2020-06-19 12:20:00,106.32,106.62,106.09,106.41,15028.0,98.8328,99.1116,98.619,98.9164,15028.0
2020-06-19 12:25:00,106.46,106.76,106.46,106.7,9449.0,98.9629,99.2418,98.9629,99.186,9449.0
2020-06-19 12:30:00,106.73,106.91,106.61,106.76,20905.0,99.2139,99.3812,99.1023,99.2418,20905.0
2020-06-19 12:35:00,106.77,107.05,106.76,106.97,22475.0,99.2511,99.5114,99.2418,99.437,22475.0
2020-06-19 12:40:00,106.96,107.17,106.9,107.0,23293.0,99.4277,99.6229,99.3719,99.4649,23293.0
2020-06-19 12:45:00,106.91,107.07,106.87,107.06,30415.0,99.3812,99.5299,99.344,99.5206,30415.0
2020-06-19 12:50:00,107.1,107.13,106.96,107.1,6647.0,99.5578,99.5857,99.4277,99.5578,6647.0
2020-06-19 12:55:00,107.09,107.38,107.05,107.38,8218.0,99.5485,99.8181,99.5114,99.8181,8218.0
2020-06-19 13:00:00,107.4,107.41,107.01,107.09,9692.0,99.8367,99.846,99.4742,99.5485,9692.0
2020-06-19 13:05:00,107.12,107.14,107.01,107.11,18222.0,99.5764,99.595,99.4742,99.5671,18222.0
2020-06-19 13:10:00,107.13,107.24,107.0,107.02,8275.0,99.5857,99.688,99.4649,99.4835,8275.0
2020-06-19 13:15:00,107.02,107.02,106.94,106.95,12824.0,99.4835,99.4835,99.4091,99.4184,12824.0
2020-06-19 13:20:00,106.93,106.93,106.7,106.72,9596.0,99.3998,99.3998,99.186,99.2046,9596.0
2020-06-19 13:25:00,106.7,106.85,106.68,106.75,8002.0,99.186,99.3254,99.1674,99.2325,8002.0
2020-06-19 13:30:00,106.72,106.72,106.55,106.6,8777.0,99.2046,99.2046,99.0466,99.093,8777.0
2020-06-19 13:35:00,106.6,106.86,106.59,106.86,8572.0,99.093,99.3347,99.0837,99.3347,8572.0
2020-06-19 13:40:00,106.85,106.92,106.76,106.81,6153.0,99.3254,99.3905,99.2418,99.2883,6153.0
2020-06-19 13:45:00,106.86,106.9,106.63,106.76,33916.0,99.3347,99.3719,99.1209,99.2418,33916.0
2020-06-19 13:50:00,106.77,106.79,106.65,106.66,11805.0,99.2511,99.2697,99.1395,99.1488,11805.0
2020-06-19 13:55:00,106.7,106.79,106.51,106.55,18359.0,99.186,99.2697,99.0094,99.0466,18359.0
2020-06-19 14:00:00,106.56,106.71,106.52,106.61,21952.0,99.0559,99.1953,99.0187,99.1023,21952.0
2020-06-19 14:05:00,106.62,106.63,106.32,106.4,19337.0,99.1116,99.1209,98.8328,98.9071,19337.0
2020-06-19 14:10:00,106.42,106.42,106.22,106.28,8000.0,98.9257,98.9257,98.7398,98.7956,8000.0
2020-06-19 14:15:00,106.27,106.38,106.08,106.13,12150.0,98.7863,98.8885,98.6097,98.6561,12150.0
2020-06-19 14:20:00,106.15,106.3,106.1,106.25,7734.0,98.6747,98.8142,98.6283,98.7677,7734.0
2020-06-19 14:25:00,106.28,106.33,106.09,106.15,10178.0,98.7956,98.8421,98.619,98.6747,10178.0
2020-06-19 14:30:00,106.14,106.46,106.02,106.4,9024.0,98.6654,98.9629,98.5539,98.9071,9024.0
2020-06-19 14:35:00,106.4,106.54,106.32,106.46,10303.0,98.9071,99.0373,98.8328,98.9629,10303.0
2020-06-19 14:40:00,106.48,106.52,106.37,106.5,13677.0,98.9815,99.0187,98.8792,99.0001,13677.0
2020-06-19 14:45:00,106.47,106.61,106.42,106.45,9920.0,98.9722,99.1023,98.9257,98.9536,9920.0
2020-06-19 14:50:00,106.47,106.56,106.35,106.51,10706.0,98.9722,99.0559,98.8606,99.0094,10706.0
2020-06-19 14:55:00,106.5,106.75,106.47,106.65,12564.0,99.0001,99.2325,98.9722,99.1395,12564.0
2020-06-19 15:00:00,106.6,106.68,106.53,106.63,8756.0,99.093,99.1674,99.028,99.1209,8756.0
2020-06-19 15:05:00,106.59,106.68,106.49,106.49,8255.0,99.0837,99.1674,98.9908,98.9908,8255.0
2020-06-19 15:10:00,106.47,106.81,106.42,106.78,16761.0,98.9722,99.2883,98.9257,99.2604,16761.0
2020-06-19 15:15:00,106.77,107.05,106.77,107.04,14493.0,99.2511,99.5114,99.2511,99.5021,14493.0
2020-06-19 15:20:00,107.06,107.1,106.86,106.87,14436.0,99.5206,99.5578,99.3347,99.344,14436.0
2020-06-19 15:25:00,106.88,106.95,106.78,106.79,17459.0,99.3533,99.4184,99.2604,99.2697,17459.0
2020-06-19 15:30:00,106.77,106.85,106.68,106.85,18092.0,99.2511,99.3254,99.1674,99.3254,18092.0
2020-06-19 15:35:00,106.81,106.82,106.5,106.53,34254.0,99.2883,99.2976,99.0001,99.028,34254.0
2020-06-19 15:40:00,106.51,106.53,106.19,106.21,79674.0,99.0094,99.028,98.7119,98.7305,79674.0
2020-06-19 15:45:00,106.19,106.36,105.54,105.89,98491.0,98.7119,98.8699,98.1077,98.433,98491.0
2020-06-19 15:50:00,105.84,105.86,105.17,105.47,171876.0,98.3866,98.4052,97.7637,98.0426,171876.0
2020-06-19 15:55:00,105.46,105.46,103.55,103.68,591265.0,98.0333,98.0333,96.2578,96.3787,591265.0
2020-06-22 09:30:00,103.87,104.98,103.75,104.98,50989.0,96.5553,97.5871,96.4437,97.5871,50989.0
2020-06-22 09:35:00,104.9,105.45,104.84,105.21,26374.0,97.5128,98.024,97.457,97.8009,26374.0
2020-06-22 09:40:00,105.19,105.5,105.13,105.36,10667.0,97.7823,98.0705,97.7266,97.9404,10667.0
2020-06-22 09:45:00,105.39,105.53,105.04,105.51,24120.0,97.9683,98.0984,97.6429,98.0798,24120.0
2020-06-22 09:50:00,105.42,105.63,105.23,105.59,19900.0,97.9961,98.1914,97.8195,98.1542,19900.0
2020-06-22 09:55:00,105.44,105.79,105.36,105.71,9663.0,98.0147,98.3401,97.9404,98.2657,9663.0
2020-06-22 10:00:00,105.71,105.95,105.61,105.74,11365.0,98.2657,98.4888,98.1728,98.2936,11365.0
2020-06-22 10:05:00,105.74,106.11,105.69,106.03,10902.0,98.2936,98.6376,98.2471,98.5632,10902.0
2020-06-22 10:10:00,106.0,106.0,105.7,105.72,12178.0,98.5353,98.5353,98.2564,98.275,12178.0
2020-06-22 10:15:00,105.76,106.03,105.67,106.01,20589.0,98.3122,98.5632,98.2285,98.5446,20589.0
2020-06-22 10:20:00,106.04,106.04,105.88,106.01,29860.0,98.5725,98.5725,98.4237,98.5446,29860.0
2020-06-22 10:25:00,106.01,106.06,105.9,106.06,19141.0,98.5446,98.5911,98.4423,98.5911,19141.0
2020-06-22 10:30:00,106.07,106.08,105.64,105.65,13213.0,98.6004,98.6097,98.2006,98.2099,13213.0
2020-06-22 10:35:00,105.67,105.81,105.61,105.69,16829.0,98.2285,98.3587,98.1728,98.2471,16829.0
2020-06-22 10:40:00,105.69,105.82,105.61,105.67,16062.0,98.2471,98.368,98.1728,98.2285,16062.0
2020-06-22 10:45:00,105.68,105.79,105.49,105.49,15680.0,98.2378,98.3401,98.0612,98.0612,15680.0
2020-06-22 10:50:00,105.55,105.63,105.51,105.62,17895.0,98.117,98.1914,98.0798,98.1821,17895.0
2020-06-22 10:55:00,105.64,105.67,105.22,105.26,16420.0,98.2006,98.2285,97.8102,97.8474,16420.0
2020-06-22 11:00:00,105.22,105.43,105.2,105.36,16299.0,97.8102,98.0054,97.7916,97.9404,16299.0
2020-06-22 11:05:00,105.31,105.33,105.1,105.14,10651.0,97.8939,97.9125,97.6987,97.7359,10651.0
2020-06-22 11:10:00,105.15,105.47,105.15,105.42,14369.0,97.7452,98.0426,97.7452,97.9961,14369.0
2020-06-22 11:15:00,105.45,105.67,105.4,105.56,10087.0,98.024,98.2285,97.9775,98.1263,10087.0
2020-06-22 11:20:00,105.59,105.72,105.59,105.7,9856.0,98.1542,98.275,98.1542,98.2564,9856.0
2020-06-22 11:25:00,105.7,105.7,105.48,105.49,11793.0,98.2564,98.2564,98.0519,98.0612,11793.0
2020-06-22 11:30:00,105.51,105.74,105.46,105.74,14696.0,98.0798,98.2936,98.0333,98.2936,14696.0
2020-06-22 11:35:00,105.72,105.83,105.63,105.78,5993.0,98.275,98.3773,98.1914,98.3308,5993.0
2020-06-22 11:40:00,105.78,105.81,105.65,105.66,4006.0,98.3308,98.3587,98.2099,98.2192,4006.0
2020-06-22 11:45:00,105.69,105.82,105.65,105.78,9317.0,98.2471,98.368,98.2099,98.3308,9317.0
2020-06-22 11:50:00,105.79,105.87,105.71,105.77,16294.0,98.3401,98.4145,98.2657,98.3215,16294.0
2020-06-22 11:55:00,105.78,105.9,105.78,105.82,6432.0,98.3308,98.4423,98.3308,98.368,6432.0
2020-06-22 12:00:00,105.82,105.98,105.78,105.98,7783.0,98.368,98.5167,98.3308,98.5167,7783.0
2020-06-22 12:05:00,105.95,106.11,105.94,106.09,7437.0,98.4888,98.6376,98.4795,98.619,7437.0
2020-06-22 12:10:00,106.09,106.14,105.97,106.14,8238.0,98.619,98.6654,98.5074,98.6654,8238.0
2020-06-22 12:15:00,106.15,106.2,106.07,106.1,5024.0,98.6747,98.7212,98.6004,98.6283,5024.0
2020-06-22 12:20:00,106.1,106.15,105.94,105.96,8535.0,98.6283,98.6747,98.4795,98.4981,8535.0
2020-06-22 12:25:00,105.98,105.99,105.83,105.91,11943.0,98.5167,98.526,98.3773,98.4516,11943.0
2020-06-22 12:30:00,105.9,105.9,105.68,105.69,6194.0,98.4423,98.4423,98.2378,98.2471,6194.0
2020-06-22 12:35:00,105.7,105.81,105.65,105.69,5696.0,98.2564,98.3587,98.2099,98.2471,5696.0
2020-06-22 12:40:00,105.66,105.85,105.62,105.84,8033.0,98.2192,98.3959,98.1821,98.3866,8033.0
2020-06-22 12:45:00,105.86,106.04,105.79,106.04,8485.0,98.4052,98.5725,98.3401,98.5725,8485.0
2020-06-22 12:50:00,106.02,106.09,105.99,106.04,8196.0,98.5539,98.619,98.526,98.5725,8196.0
2020-06-22 12:55:00,106.04,106.07,105.93,105.98,4553.0,98.5725,98.6004,98.4702,98.5167,4553.0
2020-06-22 13:00:00,106.0,106.12,105.94,105.97,12301.0,98.5353,98.6468,98.4795,98.5074,12301.0
2020-06-22 13:05:00,106.01,106.03,105.94,106.01,6099.0,98.5446,98.5632,98.4795,98.5446,6099.0
2020-06-22 13:10:00,106.0,106.01,105.84,105.84,10342.0,98.5353,98.5446,98.3866,98.3866,10342.0
2020-06-22 13:15:00,105.83,105.85,105.79,105.81,6468.0,98.3773,98.3959,98.3401,98.3587,6468.0
2020-06-22 13:20:00,105.79,105.8,105.66,105.7,7511.0,98.3401,98.3494,98.2192,98.2564,7511.0
2020-06-22 13:25:00,105.72,105.76,105.63,105.65,42039.0,98.275,98.3122,98.1914,98.2099,42039.0
2020-06-22 13:30:00,105.65,105.75,105.54,105.67,45739.0,98.2099,98.3029,98.1077,98.2285,45739.0
2020-06-22 13:35:00,105.65,105.78,105.58,105.76,10186.0,98.2099,98.3308,98.1449,98.3122,10186.0
2020-06-22 13:40:00,105.76,105.81,105.66,105.73,4953.0,98.3122,98.3587,98.2192,98.2843,4953.0
2020-06-22 13:45:00,105.73,105.76,105.69,105.75,7032.0,98.2843,98.3122,98.2471,98.3029,7032.0
2020-06-22 13:50:00,105.76,105.8,105.67,105.75,8984.0,98.3122,98.3494,98.2285,98.3029,8984.0
2020-06-22 13:55:00,105.77,105.8,105.71,105.73,3609.0,98.3215,98.3494,98.2657,98.2843,3609.0
2020-06-22 14:00:00,105.73,105.74,105.51,105.62,21747.0,98.2843,98.2936,98.0798,98.1821,21747.0
2020-06-22 14:05:00,105.61,105.65,105.48,105.62,7290.0,98.1728,98.2099,98.0519,98.1821,7290.0
2020-06-22 14:10:00,105.59,105.59,105.39,105.39,4994.0,98.1542,98.1542,97.9683,97.9683,4994.0
2020-06-22 14:15:00,105.4,105.55,105.36,105.49,9669.0,97.9775,98.117,97.9404,98.0612,9669.0
2020-06-22 14:20:00,105.48,105.7,105.41,105.66,19217.0,98.0519,98.2564,97.9868,98.2192,19217.0
2020-06-22 14:25:00,105.67,105.79,105.64,105.65,6633.0,98.2285,98.3401,98.2006,98.2099,6633.0
2020-06-22 14:30:00,105.64,105.67,105.53,105.59,9771.0,98.2006,98.2285,98.0984,98.1542,9771.0
2020-06-22 14:35:00,105.61,105.77,105.61,105.75,6701.0,98.1728,98.3215,98.1728,98.3029,6701.0
2020-06-22 14:40:00,105.72,105.78,105.71,105.75,3797.0,98.275,98.3308,98.2657,98.3029,3797.0
2020-06-22 14:45:00,105.77,105.98,105.74,105.93,10250.0,98.3215,98.5167,98.2936,98.4702,10250.0
2020-06-22 14:50:00,105.97,105.97,105.82,105.9,11304.0,98.5074,98.5074,98.368,98.4423,11304.0
2020-06-22 14:55:00,105.88,106.04,105.88,106.01,7886.0,98.4237,98.5725,98.4237,98.5446,7886.0
2020-06-22 15:00:00,106.0,106.02,105.91,105.94,14525.0,98.5353,98.5539,98.4516,98.4795,14525.0
2020-06-22 15:05:00,105.93,105.93,105.86,105.88,11122.0,98.4702,98.4702,98.4052,98.4237,11122.0
2020-06-22 15:10:00,105.89,105.95,105.68,105.68,16133.0,98.433,98.4888,98.2378,98.2378,16133.0
2020-06-22 15:15:00,105.69,105.75,105.53,105.57,10252.0,98.2471,98.3029,98.0984,98.1356,10252.0
2020-06-22 15:20:00,105.55,105.57,105.3,105.3,12391.0,98.117,98.1356,97.8846,97.8846,12391.0
2020-06-22 15:25:00,105.34,105.43,105.31,105.37,10025.0,97.9218,98.0054,97.8939,97.9497,10025.0
2020-06-22 15:30:00,105.39,105.53,105.35,105.51,17923.0,97.9683,98.0984,97.9311,98.0798,17923.0
2020-06-22 15:35:00,105.49,105.54,105.39,105.48,18134.0,98.0612,98.1077,97.9683,98.0519,18134.0
2020-06-22 15:40:00,105.47,105.55,105.39,105.55,19851.0,98.0426,98.117,97.9683,98.117,19851.0
2020-06-22 15:45:00,105.52,105.61,105.25,105.25,32834.0,98.0891,98.1728,97.8381,97.8381,32834.0
2020-06-22 15:50:00,105.19,105.4,105.19,105.4,50969.0,97.7823,97.9775,97.7823,97.9775,50969.0
2020-06-22 15:55:00,105.4,105.61,105.37,105.56,93105.0,97.9775,98.1728,97.9497,98.1263,93105.0
2020-06-23 09:30:00,106.88,107.04,106.51,106.9,32188.0,99.3533,99.5021,99.0094,99.3719,32188.0
2020-06-23 09:35:00,106.89,107.09,106.8,106.9,8305.0,99.3626,99.5485,99.279,99.3719,8305.0
2020-06-23 09:40:00,106.99,107.04,106.77,106.98,5204.0,99.4556,99.5021,99.2511,99.4463,5204.0
2020-06-23 09:45:00,106.87,106.9,106.44,106.51,8554.0,99.344,99.3719,98.9443,99.0094,8554.0
2020-06-23 09:50:00,106.54,106.64,106.26,106.26,15266.0,99.0373,99.1302,98.777,98.777,15266.0
2020-06-23 09:55:00,106.22,106.41,106.18,106.36,16759.0,98.7398,98.9164,98.7026,98.8699,16759.0
2020-06-23 10:00:00,106.4,106.58,106.22,106.22,6774.0,98.9071,99.0745,98.7398,98.7398,6774.0
2020-06-23 10:05:00,106.26,106.47,106.14,106.43,7624.0,98.777,98.9722,98.6654,98.935,7624.0
2020-06-23 10:10:00,106.44,106.58,106.34,106.58,7110.0,98.9443,99.0745,98.8514,99.0745,7110.0
2020-06-23 10:15:00,106.54,106.71,106.51,106.7,7314.0,99.0373,99.1953,99.0094,99.186,7314.0
2020-06-23 10:20:00,106.71,106.72,106.5,106.63,7185.0,99.1953,99.2046,99.0001,99.1209,7185.0
2020-06-23 10:25:00,106.64,106.65,106.48,106.54,5398.0,99.1302,99.1395,98.9815,99.0373,5398.0
2020-06-23 10:30:00,106.5,106.56,106.42,106.42,4815.0,99.0001,99.0559,98.9257,98.9257,4815.0
2020-06-23 10:35:00,106.36,106.44,106.26,106.34,5818.0,98.8699,98.9443,98.777,98.8514,5818.0
2020-06-23 10:40:00,106.33,106.5,106.26,106.26,6149.0,98.8421,99.0001,98.777,98.777,6149.0
2020-06-23 10:45:00,106.25,106.25,106.01,106.12,5970.0,98.7677,98.7677,98.5446,98.6468,5970.0
2020-06-23 10:50:00,106.12,106.22,106.11,106.12,4058.0,98.6468,98.7398,98.6376,98.6468,4058.0
2020-06-23 10:55:00,106.1,106.15,106.09,106.12,3300.0,98.6283,98.6747,98.619,98.6468,3300.0
2020-06-23 11:00:00,106.11,106.29,106.07,106.24,7556.0,98.6376,98.8049,98.6004,98.7584,7556.0
2020-06-23 11:05:00,106.28,106.44,106.28,106.37,7106.0,98.7956,98.9443,98.7956,98.8792,7106.0
2020-06-23 11:10:00,106.4,106.4,106.26,106.27,7801.0,98.9071,98.9071,98.777,98.7863,7801.0
2020-06-23 11:15:00,106.27,106.36,106.24,106.25,8067.0,98.7863,98.8699,98.7584,98.7677,8067.0
2020-06-23 11:20:00,106.24,106.45,106.17,106.41,12175.0,98.7584,98.9536,98.6933,98.9164,12175.0
2020-06-23 11:25:00,106.45,106.55,106.4,106.54,5463.0,98.9536,99.0466,98.9071,99.0373,5463.0
2020-06-23 11:30:00,106.52,106.69,106.51,106.65,12626.0,99.0187,99.1767,99.0094,99.1395,12626.0
2020-06-23 11:35:00,106.64,106.69,106.56,106.69,5755.0,99.1302,99.1767,99.0559,99.1767,5755.0
2020-06-23 11:40:00,106.69,106.75,106.65,106.7,6250.0,99.1767,99.2325,99.1395,99.186,6250.0
2020-06-23 11:45:00,106.7,106.7,106.54,106.64,6753.0,99.186,99.186,99.0373,99.1302,6753.0
2020-06-23 11:50:00,106.62,106.63,106.39,106.44,9721.0,99.1116,99.1209,98.8978,98.9443,9721.0
2020-06-23 11:55:00,106.44,106.58,106.44,106.58,3900.0,98.9443,99.0745,98.9443,99.0745,3900.0
2020-06-23 12:00:00,106.59,106.62,106.48,106.59,18585.0,99.0837,99.1116,98.9815,99.0837,18585.0
2020-06-23 12:05:00,106.58,106.62,106.51,106.52,10096.0,99.0745,99.1116,99.0094,99.0187,10096.0
2020-06-23 12:10:00,106.48,106.54,106.44,106.48,43789.0,98.9815,99.0373,98.9443,98.9815,43789.0
2020-06-23 12:15:00,106.45,106.55,106.37,106.42,13502.0,98.9536,99.0466,98.8792,98.9257,13502.0
2020-06-23 12:20:00,106.39,106.53,106.37,106.48,11661.0,98.8978,99.028,98.8792,98.9815,11661.0
2020-06-23 12:25:00,106.51,106.51,106.31,106.36,5444.0,99.0094,99.0094,98.8235,98.8699,5444.0
2020-06-23 12:30:00,106.39,106.43,106.36,106.43,5418.0,98.8978,98.935,98.8699,98.935,5418.0
2020-06-23 12:35:00,106.41,106.47,106.36,106.42,6145.0,98.9164,98.9722,98.8699,98.9257,6145.0
2020-06-23 12:40:00,106.39,106.41,106.34,106.35,2561.0,98.8978,98.9164,98.8514,98.8606,2561.0
2020-06-23 12:45:00,106.33,106.38,106.31,106.37,6011.0,98.8421,98.8885,98.8235,98.8792,6011.0
2020-06-23 12:50:00,106.37,106.42,106.36,106.42,4076.0,98.8792,98.9257,98.8699,98.9257,4076.0
2020-06-23 12:55:00,106.4,106.54,106.32,106.51,12495.0,98.9071,99.0373,98.8328,99.0094,12495.0
2020-06-23 13:00:00,106.52,106.56,106.51,106.53,4313.0,99.0187,99.0559,99.0094,99.028,4313.0
2020-06-23 13:05:00,106.54,106.57,106.49,106.57,6340.0,99.0373,99.0652,98.9908,99.0652,6340.0
2020-06-23 13:10:00,106.55,106.58,106.52,106.56,3623.0,99.0466,99.0745,99.0187,99.0559,3623.0
2020-06-23 13:15:00,106.56,106.61,106.54,106.6,4149.0,99.0559,99.1023,99.0373,99.093,4149.0
2020-06-23 13:20:00,106.59,106.65,106.58,106.58,8832.0,99.0837,99.1395,99.0745,99.0745,8832.0
2020-06-23 13:25:00,106.58,106.58,106.54,106.58,3442.0,99.0745,99.0745,99.0373,99.0745,3442.0
2020-06-23 13:30:00,106.58,106.6,106.5,106.57,3728.0,99.0745,99.093,99.0001,99.0652,3728.0
2020-06-23 13:35:00,106.59,106.7,106.59,106.69,9417.0,99.0837,99.186,99.0837,99.1767,9417.0
2020-06-23 13:40:00,106.71,106.71,106.65,106.66,4171.0,99.1953,99.1953,99.1395,99.1488,4171.0
2020-06-23 13:45:00,106.68,106.68,106.61,106.61,3902.0,99.1674,99.1674,99.1023,99.1023,3902.0
2020-06-23 13:50:00,106.62,106.64,106.39,106.39,31392.0,99.1116,99.1302,98.8978,98.8978,31392.0
2020-06-23 13:55:00,106.37,106.42,106.21,106.22,3427.0,98.8792,98.9257,98.7305,98.7398,3427.0
2020-06-23 14:00:00,106.15,106.15,105.95,106.02,13369.0,98.6747,98.6747,98.4888,98.5539,13369.0
2020-06-23 14:05:00,106.03,106.22,105.96,106.18,5457.0,98.5632,98.7398,98.4981,98.7026,5457.0
2020-06-23 14:10:00,106.22,106.22,106.15,106.17,4837.0,98.7398,98.7398,98.6747,98.6933,4837.0
2020-06-23 14:15:00,106.18,106.21,106.15,106.16,5049.0,98.7026,98.7305,98.6747,98.684,5049.0
2020-06-23 14:20:00,106.15,106.21,106.15,106.18,6328.0,98.6747,98.7305,98.6747,98.7026,6328.0
2020-06-23 14:25:00,106.19,106.19,106.13,106.14,3443.0,98.7119,98.7119,98.6561,98.6654,3443.0
2020-06-23 14:30:00,106.16,106.25,106.15,106.24,12854.0,98.684,98.7677,98.6747,98.7584,12854.0
2020-06-23 14:35:00,106.26,106.31,106.23,106.27,10546.0,98.777,98.8235,98.7491,98.7863,10546.0
2020-06-23 14:40:00,106.27,106.3,106.19,106.25,7743.0,98.7863,98.8142,98.7119,98.7677,7743.0
2020-06-23 14:45:00,106.23,106.24,106.11,106.23,10365.0,98.7491,98.7584,98.6376,98.7491,10365.0
2020-06-23 14:50:00,106.25,106.27,106.16,106.27,10191.0,98.7677,98.7863,98.684,98.7863,10191.0
2020-06-23 14:55:00,106.3,106.35,106.25,106.34,9736.0,98.8142,98.8606,98.7677,98.8514,9736.0
2020-06-23 15:00:00,106.34,106.36,106.18,106.24,14097.0,98.8514,98.8699,98.7026,98.7584,14097.0
2020-06-23 15:05:00,106.26,106.32,106.21,106.28,10253.0,98.777,98.8328,98.7305,98.7956,10253.0
2020-06-23 15:10:00,106.29,106.33,106.2,106.26,9933.0,98.8049,98.8421,98.7212,98.777,9933.0
2020-06-23 15:15:00,106.28,106.38,106.26,106.34,10734.0,98.7956,98.8885,98.777,98.8514,10734.0
2020-06-23 15:20:00,106.33,106.34,106.16,106.19,13620.0,98.8421,98.8514,98.684,98.7119,13620.0
2020-06-23 15:25:00,106.22,106.23,106.11,106.14,10386.0,98.7398,98.7491,98.6376,98.6654,10386.0
2020-06-23 15:30:00,106.14,106.18,106.04,106.14,14788.0,98.6654,98.7026,98.5725,98.6654,14788.0
2020-06-23 15:35:00,106.13,106.19,106.11,106.17,16166.0,98.6561,98.7119,98.6376,98.6933,16166.0
2020-06-23 15:40:00,106.16,106.18,106.02,106.11,19031.0,98.684,98.7026,98.5539,98.6376,19031.0
2020-06-23 15:45:00,106.11,106.14,106.05,106.1,19674.0,98.6376,98.6654,98.5818,98.6283,19674.0
2020-06-23 15:50:00,106.09,106.11,105.9,106.03,38273.0,98.619,98.6376,98.4423,98.5632,38273.0
2020-06-23 15:55:00,106.0,106.01,105.72,105.75,62234.0,98.5353,98.5446,98.275,98.3029,62234.0
2020-06-24 09:30:00,105.0,105.38,104.78,105.36,58935.0,97.6057,97.959,97.4012,97.9404,58935.0
2020-06-24 09:35:00,105.35,105.69,105.32,105.39,11814.0,97.9311,98.2471,97.9032,97.9683,11814.0
2020-06-24 09:40:00,105.39,105.47,105.29,105.37,9211.0,97.9683,98.0426,97.8753,97.9497,9211.0
2020-06-24 09:45:00,105.33,105.43,105.14,105.15,9313.0,97.9125,98.0054,97.7359,97.7452,9313.0
2020-06-24 09:50:00,105.16,105.24,104.88,104.92,6944.0,97.7545,97.8288,97.4942,97.5314,6944.0
2020-06-24 09:55:00,104.92,105.16,104.92,105.12,23891.0,97.5314,97.7545,97.5314,97.7173,23891.0
2020-06-24 10:00:00,105.12,105.24,104.62,104.67,21705.0,97.7173,97.8288,97.2525,97.299,21705.0
2020-06-24 10:05:00,104.7,104.87,104.7,104.73,14804.0,97.3268,97.4849,97.3268,97.3547,14804.0
2020-06-24 10:10:00,104.77,105.07,104.76,105.06,18582.0,97.3919,97.6708,97.3826,97.6615,18582.0
2020-06-24 10:15:00,105.07,105.15,104.81,105.02,27157.0,97.6708,97.7452,97.4291,97.6243,27157.0
2020-06-24 10:20:00,104.99,105.19,104.95,105.18,12548.0,97.5964,97.7823,97.5592,97.773,12548.0
2020-06-24 10:25:00,105.17,105.29,104.95,104.95,9128.0,97.7637,97.8753,97.5592,97.5592,9128.0
2020-06-24 10:30:00,104.96,105.17,104.72,104.83,19389.0,97.5685,97.7637,97.3454,97.4477,19389.0
2020-06-24 10:35:00,104.79,104.91,104.64,104.68,13971.0,97.4105,97.5221,97.2711,97.3083,13971.0
2020-06-24 10:40:00,104.71,104.75,104.58,104.71,7346.0,97.3361,97.3733,97.2153,97.3361,7346.0
2020-06-24 10:45:00,104.7,104.82,104.59,104.78,8531.0,97.3268,97.4384,97.2246,97.4012,8531.0
2020-06-24 10:50:00,104.8,104.89,104.68,104.75,9976.0,97.4198,97.5035,97.3083,97.3733,9976.0
2020-06-24 10:55:00,104.78,104.95,104.77,104.87,6405.0,97.4012,97.5592,97.3919,97.4849,6405.0
2020-06-24 11:00:00,104.8,104.85,104.6,104.83,10666.0,97.4198,97.4663,97.2339,97.4477,10666.0
2020-06-24 11:05:00,104.86,105.02,104.56,104.6,13537.0,97.4756,97.6243,97.1967,97.2339,13537.0
2020-06-24 11:10:00,104.61,104.67,104.51,104.56,17274.0,97.2432,97.299,97.1502,97.1967,17274.0
2020-06-24 11:15:00,104.54,104.59,104.26,104.26,9245.0,97.1781,97.2246,96.9178,96.9178,9245.0
2020-06-24 11:20:00,104.27,104.39,104.18,104.21,11606.0,96.9271,97.0387,96.8435,96.8714,11606.0
2020-06-24 11:25:00,104.24,104.5,104.22,104.39,18233.0,96.8992,97.1409,96.8806,97.0387,18233.0
2020-06-24 11:30:00,104.41,104.53,104.21,104.24,7842.0,97.0573,97.1688,96.8714,96.8992,7842.0
2020-06-24 11:35:00,104.31,104.47,104.12,104.17,11324.0,96.9643,97.113,96.7877,96.8342,11324.0
2020-06-24 11:40:00,104.16,104.21,103.92,103.92,13048.0,96.8249,96.8714,96.6018,96.6018,13048.0
2020-06-24 11:45:00,103.95,104.12,103.76,103.79,17430.0,96.6297,96.7877,96.453,96.4809,17430.0
2020-06-24 11:50:00,103.8,103.94,103.8,103.93,10980.0,96.4902,96.6204,96.4902,96.6111,10980.0
2020-06-24 11:55:00,103.93,104.07,103.88,104.07,15726.0,96.6111,96.7412,96.5646,96.7412,15726.0
2020-06-24 12:00:00,104.07,104.24,103.84,104.16,45953.0,96.7412,96.8992,96.5274,96.8249,45953.0
2020-06-24 12:05:00,104.14,104.16,103.92,104.0,10826.0,96.8063,96.8249,96.6018,96.6761,10826.0
2020-06-24 12:10:00,104.03,104.17,103.98,104.11,7771.0,96.704,96.8342,96.6575,96.7784,7771.0
2020-06-24 12:15:00,104.14,104.39,104.13,104.38,9163.0,96.8063,97.0387,96.797,97.0294,9163.0
2020-06-24 12:20:00,104.38,104.44,104.31,104.37,10847.0,97.0294,97.0852,96.9643,97.0201,10847.0
2020-06-24 12:25:00,104.36,104.36,104.1,104.28,11476.0,97.0108,97.0108,96.7691,96.9364,11476.0
2020-06-24 12:30:00,104.27,104.33,104.22,104.23,7658.0,96.9271,96.9829,96.8806,96.8899,7658.0
2020-06-24 12:35:00,104.2,104.35,104.2,104.29,6264.0,96.8621,97.0015,96.8621,96.9457,6264.0
2020-06-24 12:40:00,104.27,104.6,104.23,104.58,12227.0,96.9271,97.2339,96.8899,97.2153,12227.0
2020-06-24 12:45:00,104.58,104.6,104.46,104.46,11648.0,97.2153,97.2339,97.1037,97.1037,11648.0
2020-06-24 12:50:00,104.44,104.5,104.4,104.42,6077.0,97.0852,97.1409,97.048,97.0666,6077.0
2020-06-24 12:55:00,104.44,104.62,104.44,104.61,6997.0,97.0852,97.2525,97.0852,97.2432,6997.0
2020-06-24 13:00:00,104.59,104.65,104.54,104.62,5513.0,97.2246,97.2804,97.1781,97.2525,5513.0
2020-06-24 13:05:00,104.65,104.68,104.49,104.52,10910.0,97.2804,97.3083,97.1316,97.1595,10910.0
2020-06-24 13:10:00,104.55,104.58,104.36,104.36,9207.0,97.1874,97.2153,97.0108,97.0108,9207.0
2020-06-24 13:15:00,104.38,104.59,104.37,104.47,7627.0,97.0294,97.2246,97.0201,97.113,7627.0
2020-06-24 13:20:00,104.45,104.47,104.28,104.29,8367.0,97.0945,97.113,96.9364,96.9457,8367.0
2020-06-24 13:25:00,104.31,104.34,104.1,104.11,9006.0,96.9643,96.9922,96.7691,96.7784,9006.0
2020-06-24 13:30:00,104.05,104.05,103.87,103.88,9558.0,96.7226,96.7226,96.5553,96.5646,9558.0
2020-06-24 13:35:00,103.83,103.91,103.79,103.8,11335.0,96.5181,96.5925,96.4809,96.4902,11335.0
2020-06-24 13:40:00,103.76,103.85,103.66,103.67,5827.0,96.453,96.5367,96.3601,96.3694,5827.0
2020-06-24 13:45:00,103.67,103.77,103.54,103.77,6668.0,96.3694,96.4623,96.2485,96.4623,6668.0
2020-06-24 13:50:00,103.75,103.75,103.62,103.68,11321.0,96.4437,96.4437,96.3229,96.3787,11321.0
2020-06-24 13:55:00,103.67,103.73,103.61,103.73,5532.0,96.3694,96.4252,96.3136,96.4252,5532.0
2020-06-24 14:00:00,103.77,103.81,103.54,103.64,6698.0,96.4623,96.4995,96.2485,96.3415,6698.0
2020-06-24 14:05:00,103.68,103.9,103.64,103.9,4871.0,96.3787,96.5832,96.3415,96.5832,4871.0
2020-06-24 14:10:00,103.92,103.93,103.75,103.76,4506.0,96.6018,96.6111,96.4437,96.453,4506.0
2020-06-24 14:15:00,103.79,103.92,103.79,103.83,11234.0,96.4809,96.6018,96.4809,96.5181,11234.0
2020-06-24 14:20:00,103.87,103.94,103.81,103.87,6426.0,96.5553,96.6204,96.4995,96.5553,6426.0
2020-06-24 14:25:00,103.89,104.05,103.82,104.04,5532.0,96.5739,96.7226,96.5088,96.7133,5532.0
2020-06-24 14:30:00,104.01,104.17,103.92,104.16,8868.0,96.6854,96.8342,96.6018,96.8249,8868.0
2020-06-24 14:35:00,104.15,104.15,103.98,104.09,11888.0,96.8156,96.8156,96.6575,96.7598,11888.0
2020-06-24 14:40:00,104.08,104.16,103.86,103.86,12627.0,96.7505,96.8249,96.546,96.546,12627.0
2020-06-24 14:45:00,103.9,104.1,103.87,104.05,9884.0,96.5832,96.7691,96.5553,96.7226,9884.0
2020-06-24 14:50:00,104.05,104.07,103.86,103.96,12149.0,96.7226,96.7412,96.546,96.639,12149.0
2020-06-24 14:55:00,104.01,104.11,103.93,103.95,10713.0,96.6854,96.7784,96.6111,96.6297,10713.0
2020-06-24 15:00:00,103.94,104.2,103.94,104.18,15259.0,96.6204,96.8621,96.6204,96.8435,15259.0
2020-06-24 15:05:00,104.17,104.17,103.99,104.06,20379.0,96.8342,96.8342,96.6668,96.7319,20379.0
2020-06-24 15:10:00,104.07,104.32,104.01,104.32,18082.0,96.7412,96.9736,96.6854,96.9736,18082.0
2020-06-24 15:15:00,104.34,104.67,104.24,104.64,18006.0,96.9922,97.299,96.8992,97.2711,18006.0
2020-06-24 15:20:00,104.69,104.71,104.49,104.56,14939.0,97.3175,97.3361,97.1316,97.1967,14939.0
2020-06-24 15:25:00,104.59,104.63,104.4,104.4,10047.0,97.2246,97.2618,97.048,97.048,10047.0
2020-06-24 15:30:00,104.4,104.48,104.36,104.43,16772.0,97.048,97.1223,97.0108,97.0759,16772.0
2020-06-24 15:35:00,104.39,104.42,104.13,104.22,18232.0,97.0387,97.0666,96.797,96.8806,18232.0
2020-06-24 15:40:00,104.21,104.55,104.21,104.53,22195.0,96.8714,97.1874,96.8714,97.1688,22195.0
2020-06-24 15:45:00,104.52,104.61,104.39,104.39,36807.0,97.1595,97.2432,97.0387,97.0387,36807.0
2020-06-24 15:50:00,104.3,104.37,103.85,103.95,75786.0,96.955,97.0201,96.5367,96.6297,75786.0
2020-06-24 15:55:00,103.97,104.16,103.85,103.94,125376.0,96.6483,96.8249,96.5367,96.6204,125376.0
2020-06-25 09:30:00,103.97,104.13,103.62,103.77,16526.0,96.6483,96.797,96.3229,96.4623,16526.0
2020-06-25 09:35:00,103.84,104.08,103.72,103.96,11145.0,96.5274,96.7505,96.4159,96.639,11145.0
2020-06-25 09:40:00,103.95,103.98,103.46,103.52,17180.0,96.6297,96.6575,96.1742,96.2299,17180.0
2020-06-25 09:45:00,103.52,103.52,103.27,103.3,16136.0,96.2299,96.2299,95.9975,96.0254,16136.0
2020-06-25 09:50:00,103.32,103.55,103.17,103.52,26585.0,96.044,96.2578,95.9046,96.2299,26585.0
2020-06-25 09:55:00,103.61,103.86,103.56,103.86,10743.0,96.3136,96.546,96.2671,96.546,10743.0
2020-06-25 10:00:00,103.85,104.41,103.81,104.31,18139.0,96.5367,97.0573,96.4995,96.9643,18139.0
2020-06-25 10:05:00,104.34,104.35,104.03,104.15,20471.0,96.9922,97.0015,96.704,96.8156,20471.0
2020-06-25 10:10:00,104.23,104.79,104.23,104.76,31644.0,96.8899,97.4105,96.8899,97.3826,31644.0
2020-06-25 10:15:00,104.76,104.96,104.69,104.9,28369.0,97.3826,97.5685,97.3175,97.5128,28369.0
2020-06-25 10:20:00,104.89,105.15,104.82,104.91,16254.0,97.5035,97.7452,97.4384,97.5221,16254.0
2020-06-25 10:25:00,104.93,105.27,104.84,105.21,13097.0,97.5406,97.8567,97.457,97.8009,13097.0
2020-06-25 10:30:00,105.23,105.36,105.09,105.25,18862.0,97.8195,97.9404,97.6894,97.8381,18862.0
2020-06-25 10:35:00,105.25,105.33,105.13,105.21,13565.0,97.8381,97.9125,97.7266,97.8009,13565.0
2020-06-25 10:40:00,105.23,105.31,105.06,105.29,12823.0,97.8195,97.8939,97.6615,97.8753,12823.0
2020-06-25 10:45:00,105.28,105.44,105.1,105.19,12617.0,97.866,98.0147,97.6987,97.7823,12617.0
2020-06-25 10:50:00,105.19,105.3,105.09,105.25,9824.0,97.7823,97.8846,97.6894,97.8381,9824.0
2020-06-25 10:55:00,105.24,105.4,105.12,105.33,10931.0,97.8288,97.9775,97.7173,97.9125,10931.0
2020-06-25 11:00:00,105.28,105.32,105.0,105.02,10645.0,97.866,97.9032,97.6057,97.6243,10645.0
2020-06-25 11:05:00,105.05,105.05,104.77,104.83,8509.0,97.6522,97.6522,97.3919,97.4477,8509.0
2020-06-25 11:10:00,104.81,105.22,104.75,105.18,13650.0,97.4291,97.8102,97.3733,97.773,13650.0
2020-06-25 11:15:00,105.14,105.28,105.07,105.23,6618.0,97.7359,97.866,97.6708,97.8195,6618.0
2020-06-25 11:20:00,105.2,105.26,105.15,105.19,8849.0,97.7916,97.8474,97.7452,97.7823,8849.0
2020-06-25 11:25:00,105.23,105.24,105.11,105.15,8933.0,97.8195,97.8288,97.708,97.7452,8933.0
2020-06-25 11:30:00,105.14,105.19,104.85,104.85,12388.0,97.7359,97.7823,97.4663,97.4663,12388.0
2020-06-25 11:35:00,104.79,105.08,104.78,105.08,5803.0,97.4105,97.6801,97.4012,97.6801,5803.0
2020-06-25 11:40:00,105.06,105.16,104.85,105.11,5756.0,97.6615,97.7545,97.4663,97.708,5756.0
2020-06-25 11:45:00,105.06,105.24,105.02,105.15,7863.0,97.6615,97.8288,97.6243,97.7452,7863.0
2020-06-25 11:50:00,105.16,105.23,105.09,105.15,8398.0,97.7545,97.8195,97.6894,97.7452,8398.0
2020-06-25 11:55:00,105.14,105.28,105.12,105.23,6263.0,97.7359,97.866,97.7173,97.8195,6263.0
2020-06-25 12:00:00,105.24,105.44,105.23,105.37,8875.0,97.8288,98.0147,97.8195,97.9497,8875.0
2020-06-25 12:05:00,105.34,105.44,105.25,105.34,8097.0,97.9218,98.0147,97.8381,97.9218,8097.0
2020-06-25 12:10:00,105.32,105.44,105.32,105.36,5746.0,97.9032,98.0147,97.9032,97.9404,5746.0
2020-06-25 12:15:00,105.43,105.59,105.43,105.53,5206.0,98.0054,98.1542,98.0054,98.0984,5206.0
2020-06-25 12:20:00,105.51,105.63,105.49,105.53,8442.0,98.0798,98.1914,98.0612,98.0984,8442.0
2020-06-25 12:25:00,105.53,105.59,105.48,105.54,10037.0,98.0984,98.1542,98.0519,98.1077,10037.0
2020-06-25 12:30:00,105.55,105.64,105.38,105.49,12358.0,98.117,98.2006,97.959,98.0612,12358.0
2020-06-25 12:35:00,105.46,105.64,105.39,105.53,7219.0,98.0333,98.2006,97.9683,98.0984,7219.0
2020-06-25 12:40:00,105.49,105.82,105.49,105.8,11523.0,98.0612,98.368,98.0612,98.3494,11523.0
2020-06-25 12:45:00,105.79,105.8,105.64,105.64,7861.0,98.3401,98.3494,98.2006,98.2006,7861.0
2020-06-25 12:50:00,105.64,105.68,105.58,105.64,8325.0,98.2006,98.2378,98.1449,98.2006,8325.0
2020-06-25 12:55:00,105.64,105.8,105.58,105.6,30881.0,98.2006,98.3494,98.1449,98.1635,30881.0
2020-06-25 13:00:00,105.57,105.68,105.54,105.59,24604.0,98.1356,98.2378,98.1077,98.1542,24604.0
2020-06-25 13:05:00,105.6,105.62,105.5,105.55,10722.0,98.1635,98.1821,98.0705,98.117,10722.0
2020-06-25 13:10:00,105.54,105.64,105.52,105.64,6264.0,98.1077,98.2006,98.0891,98.2006,6264.0
2020-06-25 13:15:00,105.64,105.78,105.61,105.65,8705.0,98.2006,98.3308,98.1728,98.2099,8705.0
2020-06-25 13:20:00,105.65,105.73,105.54,105.6,8566.0,98.2099,98.2843,98.1077,98.1635,8566.0
2020-06-25 13:25:00,105.6,105.74,105.58,105.69,6502.0,98.1635,98.2936,98.1449,98.2471,6502.0
2020-06-25 13:30:00,105.7,105.78,105.64,105.71,9078.0,98.2564,98.3308,98.2006,98.2657,9078.0
2020-06-25 13:35:00,105.7,105.9,105.68,105.84,9187.0,98.2564,98.4423,98.2378,98.3866,9187.0
2020-06-25 13:40:00,105.83,105.89,105.76,105.76,5411.0,98.3773,98.433,98.3122,98.3122,5411.0
2020-06-25 13:45:00,105.78,105.91,105.77,105.88,6868.0,98.3308,98.4516,98.3215,98.4237,6868.0
2020-06-25 13:50:00,105.87,105.91,105.81,105.88,8774.0,98.4145,98.4516,98.3587,98.4237,8774.0
2020-06-25 13:55:00,105.88,105.88,105.78,105.78,5806.0,98.4237,98.4237,98.3308,98.3308,5806.0
2020-06-25 14:00:00,105.79,105.79,105.69,105.77,7896.0,98.3401,98.3401,98.2471,98.3215,7896.0
2020-06-25 14:05:00,105.77,105.9,105.76,105.79,8221.0,98.3215,98.4423,98.3122,98.3401,8221.0
2020-06-25 14:10:00,105.79,105.92,105.76,105.87,5401.0,98.3401,98.4609,98.3122,98.4145,5401.0
2020-06-25 14:15:00,105.87,106.03,105.87,105.93,7358.0,98.4145,98.5632,98.4145,98.4702,7358.0
2020-06-25 14:20:00,105.88,105.89,105.61,105.68,9917.0,98.4237,98.433,98.1728,98.2378,9917.0
2020-06-25 14:25:00,105.68,105.82,105.68,105.78,9324.0,98.2378,98.368,98.2378,98.3308,9324.0
2020-06-25 14:30:00,105.74,105.77,105.65,105.7,11708.0,98.2936,98.3215,98.2099,98.2564,11708.0
2020-06-25 14:35:00,105.74,105.81,105.65,105.8,10527.0,98.2936,98.3587,98.2099,98.3494,10527.0
2020-06-25 14:40:00,105.78,105.92,105.76,105.91,9000.0,98.3308,98.4609,98.3122,98.4516,9000.0
2020-06-25 14:45:00,105.89,106.01,105.83,105.95,9486.0,98.433,98.5446,98.3773,98.4888,9486.0
2020-06-25 14:50:00,105.97,106.05,105.93,105.94,16475.0,98.5074,98.5818,98.4702,98.4795,16475.0
2020-06-25 14:55:00,105.95,106.02,105.83,105.84,8493.0,98.4888,98.5539,98.3773,98.3866,8493.0
2020-06-25 15:00:00,105.84,106.05,105.74,106.05,15423.0,98.3866,98.5818,98.2936,98.5818,15423.0
2020-06-25 15:05:00,106.07,106.37,106.05,106.34,23007.0,98.6004,98.8792,98.5818,98.8514,23007.0
2020-06-25 15:10:00,106.36,106.42,106.21,106.3,17113.0,98.8699,98.9257,98.7305,98.8142,17113.0
2020-06-25 15:15:00,106.29,106.52,106.25,106.44,14290.0,98.8049,99.0187,98.7677,98.9443,14290.0
2020-06-25 15:20:00,106.44,106.72,106.44,106.69,13004.0,98.9443,99.2046,98.9443,99.1767,13004.0
2020-06-25 15:25:00,106.68,106.88,106.66,106.77,18458.0,99.1674,99.3533,99.1488,99.2511,18458.0
2020-06-25 15:30:00,106.77,107.02,106.61,106.92,24541.0,99.2511,99.4835,99.1023,99.3905,24541.0
2020-06-25 15:35:00,106.92,106.94,106.68,106.73,24954.0,99.3905,99.4091,99.1674,99.2139,24954.0
2020-06-25 15:40:00,106.77,106.91,106.75,106.9,31925.0,99.2511,99.3812,99.2325,99.3719,31925.0
2020-06-25 15:45:00,106.91,107.02,106.72,106.77,31038.0,99.3812,99.4835,99.2046,99.2511,31038.0
2020-06-25 15:50:00,106.77,107.15,106.76,107.13,61383.0,99.2511,99.6043,99.2418,99.5857,61383.0
2020-06-25 15:55:00,107.13,107.15,106.94,106.99,121171.0,99.5857,99.6043,99.4091,99.4556,121171.0
2020-06-26 09:30:00,106.45,107.04,106.38,106.73,35925.0,98.9536,99.5021,98.8885,99.2139,35925.0
2020-06-26 09:35:00,106.84,107.02,106.74,106.99,12551.0,99.3161,99.4835,99.2232,99.4556,12551.0
2020-06-26 09:40:00,106.94,107.17,106.86,106.86,18090.0,99.4091,99.6229,99.3347,99.3347,18090.0
2020-06-26 09:45:00,106.88,107.35,106.88,107.32,7268.0,99.3533,99.7902,99.3533,99.7623,7268.0
2020-06-26 09:50:00,107.25,107.26,107.02,107.26,11180.0,99.6973,99.7066,99.4835,99.7066,11180.0
2020-06-26 09:55:00,107.22,107.49,107.04,107.34,6608.0,99.6694,99.9204,99.5021,99.7809,6608.0
2020-06-26 10:00:00,107.42,107.46,107.21,107.28,5360.0,99.8553,99.8925,99.6601,99.7252,5360.0
2020-06-26 10:05:00,107.31,107.38,107.23,107.32,7953.0,99.753,99.8181,99.6787,99.7623,7953.0
2020-06-26 10:10:00,107.33,107.33,107.15,107.15,4329.0,99.7716,99.7716,99.6043,99.6043,4329.0
2020-06-26 10:15:00,107.12,107.12,106.65,106.74,14662.0,99.5764,99.5764,99.1395,99.2232,14662.0
2020-06-26 10:20:00,106.67,106.68,106.2,106.32,8721.0,99.1581,99.1674,98.7212,98.8328,8721.0
2020-06-26 10:25:00,106.35,106.46,106.19,106.23,4187.0,98.8606,98.9629,98.7119,98.7491,4187.0
2020-06-26 10:30:00,106.38,106.48,106.0,106.08,9865.0,98.8885,98.9815,98.5353,98.6097,9865.0
2020-06-26 10:35:00,106.14,106.22,105.94,106.01,5232.0,98.6654,98.7398,98.4795,98.5446,5232.0
2020-06-26 10:40:00,105.9,106.07,105.89,105.96,4260.0,98.4423,98.6004,98.433,98.4981,4260.0
2020-06-26 10:45:00,106.01,106.08,105.92,105.95,4444.0,98.5446,98.6097,98.4609,98.4888,4444.0
2020-06-26 10:50:00,105.95,106.06,105.79,105.81,7200.0,98.4888,98.5911,98.3401,98.3587,7200.0
2020-06-26 10:55:00,105.81,106.02,105.77,105.94,8074.0,98.3587,98.5539,98.3215,98.4795,8074.0
2020-06-26 11:00:00,105.94,106.11,105.91,106.09,7318.0,98.4795,98.6376,98.4516,98.619,7318.0
2020-06-26 11:05:00,106.13,106.47,106.07,106.22,13748.0,98.6561,98.9722,98.6004,98.7398,13748.0
2020-06-26 11:10:00,106.12,106.18,105.96,106.03,8741.0,98.6468,98.7026,98.4981,98.5632,8741.0
2020-06-26 11:15:00,106.02,106.02,105.75,105.8,6887.0,98.5539,98.5539,98.3029,98.3494,6887.0
2020-06-26 11:20:00,105.83,105.89,105.73,105.78,5374.0,98.3773,98.433,98.2843,98.3308,5374.0
2020-06-26 11:25:00,105.78,105.82,105.67,105.68,5296.0,98.3308,98.368,98.2285,98.2378,5296.0
2020-06-26 11:30:00,105.7,105.72,105.52,105.52,5527.0,98.2564,98.275,98.0891,98.0891,5527.0
2020-06-26 11:35:00,105.58,105.77,105.58,105.75,5640.0,98.1449,98.3215,98.1449,98.3029,5640.0
2020-06-26 11:40:00,105.73,105.76,105.59,105.61,3595.0,98.2843,98.3122,98.1542,98.1728,3595.0
2020-06-26 11:45:00,105.65,105.67,105.44,105.66,13682.0,98.2099,98.2285,98.0147,98.2192,13682.0
2020-06-26 11:50:00,105.65,105.67,105.56,105.57,6338.0,98.2099,98.2285,98.1263,98.1356,6338.0
2020-06-26 11:55:00,105.6,105.98,105.6,105.98,8976.0,98.1635,98.5167,98.1635,98.5167,8976.0
2020-06-26 12:00:00,105.96,105.98,105.78,105.84,7701.0,98.4981,98.5167,98.3308,98.3866,7701.0
2020-06-26 12:05:00,105.86,105.92,105.78,105.81,7760.0,98.4052,98.4609,98.3308,98.3587,7760.0
2020-06-26 12:10:00,105.78,105.92,105.72,105.92,6601.0,98.3308,98.4609,98.275,98.4609,6601.0
2020-06-26 12:15:00,105.92,105.93,105.77,105.82,12043.0,98.4609,98.4702,98.3215,98.368,12043.0
2020-06-26 12:20:00,105.85,105.88,105.64,105.86,11612.0,98.3959,98.4237,98.2006,98.4052,11612.0
2020-06-26 12:25:00,105.85,105.93,105.81,105.93,4503.0,98.3959,98.4702,98.3587,98.4702,4503.0
2020-06-26 12:30:00,105.87,105.87,105.71,105.76,4875.0,98.4145,98.4145,98.2657,98.3122,4875.0
2020-06-26 12:35:00,105.77,106.01,105.67,105.97,19509.0,98.3215,98.5446,98.2285,98.5074,19509.0
2020-06-26 12:40:00,105.93,106.01,105.86,105.97,22759.0,98.4702,98.5446,98.4052,98.5074,22759.0
2020-06-26 12:45:00,105.91,105.98,105.77,105.9,13735.0,98.4516,98.5167,98.3215,98.4423,13735.0
2020-06-26 12:50:00,105.9,105.93,105.77,105.93,6000.0,98.4423,98.4702,98.3215,98.4702,6000.0
2020-06-26 12:55:00,105.97,106.06,105.9,106.03,6805.0,98.5074,98.5911,98.4423,98.5632,6805.0
2020-06-26 13:00:00,105.93,106.09,105.92,106.01,8226.0,98.4702,98.619,98.4609,98.5446,8226.0
2020-06-26 13:05:00,106.01,106.08,105.9,105.93,4033.0,98.5446,98.6097,98.4423,98.4702,4033.0
2020-06-26 13:10:00,105.91,105.91,105.71,105.71,3665.0,98.4516,98.4516,98.2657,98.2657,3665.0
2020-06-26 13:15:00,105.74,105.79,105.72,105.77,6304.0,98.2936,98.3401,98.275,98.3215,6304.0
2020-06-26 13:20:00,105.79,105.98,105.73,105.88,7175.0,98.3401,98.5167,98.2843,98.4237,7175.0
2020-06-26 13:25:00,105.85,105.85,105.78,105.8,4251.0,98.3959,98.3959,98.3308,98.3494,4251.0
2020-06-26 13:30:00,105.81,105.83,105.65,105.83,6083.0,98.3587,98.3773,98.2099,98.3773,6083.0
2020-06-26 13:35:00,105.84,106.01,105.73,105.95,22259.0,98.3866,98.5446,98.2843,98.4888,22259.0
2020-06-26 13:40:00,105.93,105.93,105.75,105.8,5202.0,98.4702,98.4702,98.3029,98.3494,5202.0
2020-06-26 13:45:00,105.77,105.92,105.77,105.88,14341.0,98.3215,98.4609,98.3215,98.4237,14341.0
2020-06-26 13:50:00,105.91,105.94,105.74,105.77,5024.0,98.4516,98.4795,98.2936,98.3215,5024.0
2020-06-26 13:55:00,105.76,105.77,105.66,105.68,3951.0,98.3122,98.3215,98.2192,98.2378,3951.0
2020-06-26 14:00:00,105.66,105.74,105.56,105.72,10689.0,98.2192,98.2936,98.1263,98.275,10689.0
2020-06-26 14:05:00,105.73,105.74,105.53,105.57,5886.0,98.2843,98.2936,98.0984,98.1356,5886.0
2020-06-26 14:10:00,105.6,105.6,105.46,105.54,20121.0,98.1635,98.1635,98.0333,98.1077,20121.0
2020-06-26 14:15:00,105.52,105.54,105.36,105.45,15726.0,98.0891,98.1077,97.9404,98.024,15726.0
2020-06-26 14:20:00,105.43,105.6,105.37,105.5,7267.0,98.0054,98.1635,97.9497,98.0705,7267.0
2020-06-26 14:25:00,105.51,105.51,105.27,105.39,21079.0,98.0798,98.0798,97.8567,97.9683,21079.0
2020-06-26 14:30:00,105.41,105.49,105.22,105.41,13304.0,97.9868,98.0612,97.8102,97.9868,13304.0
2020-06-26 14:35:00,105.42,105.46,105.26,105.28,12217.0,97.9961,98.0333,97.8474,97.866,12217.0
2020-06-26 14:40:00,105.29,105.38,105.25,105.25,6481.0,97.8753,97.959,97.8381,97.8381,6481.0
2020-06-26 14:45:00,105.25,105.32,105.12,105.2,13643.0,97.8381,97.9032,97.7173,97.7916,13643.0
2020-06-26 14:50:00,105.22,105.51,105.21,105.39,10941.0,97.8102,98.0798,97.8009,97.9683,10941.0
2020-06-26 14:55:00,105.4,105.42,105.25,105.4,8246.0,97.9775,97.9961,97.8381,97.9775,8246.0
2020-06-26 15:00:00,105.39,105.55,105.39,105.42,10699.0,97.9683,98.117,97.9683,97.9961,10699.0
2020-06-26 15:05:00,105.38,105.42,105.22,105.35,11720.0,97.959,97.9961,97.8102,97.9311,11720.0
2020-06-26 15:10:00,105.32,105.46,105.21,105.46,12443.0,97.9032,98.0333,97.8009,98.0333,12443.0
2020-06-26 15:15:00,105.44,105.53,105.15,105.18,16700.0,98.0147,98.0984,97.7452,97.773,16700.0
2020-06-26 15:20:00,105.18,105.24,105.01,105.01,14623.0,97.773,97.8288,97.615,97.615,14623.0
2020-06-26 15:25:00,105.0,105.28,104.88,105.21,20124.0,97.6057,97.866,97.4942,97.8009,20124.0
2020-06-26 15:30:00,105.19,105.19,104.88,104.92,20512.0,97.7823,97.7823,97.4942,97.5314,20512.0
2020-06-26 15:35:00,104.91,104.92,104.76,104.83,33000.0,97.5221,97.5314,97.3826,97.4477,33000.0
2020-06-26 15:40:00,104.82,105.33,104.66,105.32,40479.0,97.4384,97.9125,97.2897,97.9032,40479.0
2020-06-26 15:45:00,105.29,105.53,104.97,105.19,44647.0,97.8753,98.0984,97.5778,97.7823,44647.0
2020-06-26 15:50:00,105.13,105.18,104.56,104.65,83695.0,97.7266,97.773,97.1967,97.2804,83695.0
2020-06-26 15:55:00,104.66,104.86,104.63,104.75,159081.0,97.2897,97.4756,97.2618,97.3733,159081.0
2020-06-29 09:30:00,105.75,105.75,105.3,105.42,20437.0,98.3029,98.3029,97.8846,97.9961,20437.0
2020-06-29 09:35:00,105.33,105.41,104.81,104.81,7150.0,97.9125,97.9868,97.4291,97.4291,7150.0
2020-06-29 09:40:00,104.75,104.75,104.39,104.43,4449.0,97.3733,97.3733,97.0387,97.0759,4449.0
2020-06-29 09:45:00,104.32,104.46,104.19,104.19,23109.0,96.9736,97.1037,96.8528,96.8528,23109.0
2020-06-29 09:50:00,104.23,104.33,104.0,104.29,6702.0,96.8899,96.9829,96.6761,96.9457,6702.0
2020-06-29 09:55:00,104.28,104.74,104.24,104.61,3889.0,96.9364,97.364,96.8992,97.2432,3889.0
2020-06-29 10:00:00,104.64,104.82,104.64,104.75,3962.0,97.2711,97.4384,97.2711,97.3733,3962.0
2020-06-29 10:05:00,104.78,104.92,104.65,104.65,6741.0,97.4012,97.5314,97.2804,97.2804,6741.0
2020-06-29 10:10:00,104.69,104.86,104.56,104.84,3702.0,97.3175,97.4756,97.1967,97.457,3702.0
2020-06-29 10:15:00,104.77,104.86,104.71,104.71,2103.0,97.3919,97.4756,97.3361,97.3361,2103.0
2020-06-29 10:20:00,104.7,104.7,104.51,104.53,2315.0,97.3268,97.3268,97.1502,97.1688,2315.0
2020-06-29 10:25:00,104.57,104.91,104.56,104.58,2972.0,97.206,97.5221,97.1967,97.2153,2972.0
2020-06-29 10:30:00,104.57,104.93,104.57,104.82,6151.0,97.206,97.5406,97.206,97.4384,6151.0
2020-06-29 10:35:00,104.82,105.09,104.81,105.01,3872.0,97.4384,97.6894,97.4291,97.615,3872.0
2020-06-29 10:40:00,104.96,104.97,104.8,104.96,6369.0,97.5685,97.5778,97.4198,97.5685,6369.0
2020-06-29 10:45:00,104.97,105.01,104.88,104.91,6683.0,97.5778,97.615,97.4942,97.5221,6683.0
2020-06-29 10:50:00,104.91,105.05,104.79,104.87,10575.0,97.5221,97.6522,97.4105,97.4849,10575.0
2020-06-29 10:55:00,104.9,104.93,104.82,104.85,5914.0,97.5128,97.5406,97.4384,97.4663,5914.0
2020-06-29 11:00:00,104.86,104.98,104.86,104.94,7771.0,97.4756,97.5871,97.4756,97.5499,7771.0
2020-06-29 11:05:00,104.9,104.97,104.85,104.97,8744.0,97.5128,97.5778,97.4663,97.5778,8744.0
2020-06-29 11:10:00,104.96,105.0,104.86,104.95,9606.0,97.5685,97.6057,97.4756,97.5592,9606.0
2020-06-29 11:15:00,104.95,105.13,104.95,105.13,10179.0,97.5592,97.7266,97.5592,97.7266,10179.0
2020-06-29 11:20:00,105.13,105.22,105.0,105.07,8039.0,97.7266,97.8102,97.6057,97.6708,8039.0
2020-06-29 11:25:00,105.1,105.24,105.02,105.19,6541.0,97.6987,97.8288,97.6243,97.7823,6541.0
2020-06-29 11:30:00,105.2,105.34,105.09,105.15,10467.0,97.7916,97.9218,97.6894,97.7452,10467.0
2020-06-29 11:35:00,105.22,105.31,105.15,105.29,4505.0,97.8102,97.8939,97.7452,97.8753,4505.0
2020-06-29 11:40:00,105.29,105.37,105.22,105.26,58156.0,97.8753,97.9497,97.8102,97.8474,58156.0
2020-06-29 11:45:00,105.27,105.39,105.27,105.32,4570.0,97.8567,97.9683,97.8567,97.9032,4570.0
2020-06-29 11:50:00,105.36,105.51,105.3,105.51,4764.0,97.9404,98.0798,97.8846,98.0798,4764.0
2020-06-29 11:55:00,105.5,105.5,105.27,105.29,4763.0,98.0705,98.0705,97.8567,97.8753,4763.0
2020-06-29 12:00:00,105.32,105.39,105.3,105.31,2377.0,97.9032,97.9683,97.8846,97.8939,2377.0
2020-06-29 12:05:00,105.32,105.34,105.25,105.28,2000.0,97.9032,97.9218,97.8381,97.866,2000.0
2020-06-29 12:10:00,105.25,105.44,105.25,105.44,3682.0,97.8381,98.0147,97.8381,98.0147,3682.0
2020-06-29 12:15:00,105.42,105.43,105.27,105.35,4252.0,97.9961,98.0054,97.8567,97.9311,4252.0
2020-06-29 12:20:00,105.39,105.5,105.38,105.47,5545.0,97.9683,98.0705,97.959,98.0426,5545.0
2020-06-29 12:25:00,105.45,105.53,105.44,105.49,3383.0,98.024,98.0984,98.0147,98.0612,3383.0
2020-06-29 12:30:00,105.46,105.57,105.35,105.37,6669.0,98.0333,98.1356,97.9311,97.9497,6669.0
2020-06-29 12:35:00,105.4,105.43,105.38,105.42,2701.0,97.9775,98.0054,97.959,97.9961,2701.0
2020-06-29 12:40:00,105.39,105.4,105.3,105.34,5275.0,97.9683,97.9775,97.8846,97.9218,5275.0
2020-06-29 12:45:00,105.35,105.39,105.31,105.37,4190.0,97.9311,97.9683,97.8939,97.9497,4190.0
2020-06-29 12:50:00,105.39,105.45,105.31,105.34,3268.0,97.9683,98.024,97.8939,97.9218,3268.0
2020-06-29 12:55:00,105.32,105.36,105.25,105.27,5086.0,97.9032,97.9404,97.8381,97.8567,5086.0
2020-06-29 13:00:00,105.28,105.35,105.28,105.35,6178.0,97.866,97.9311,97.866,97.9311,6178.0
2020-06-29 13:05:00,105.34,105.43,105.31,105.42,22906.0,97.9218,98.0054,97.8939,97.9961,22906.0
2020-06-29 13:10:00,105.4,105.45,105.4,105.42,4820.0,97.9775,98.024,97.9775,97.9961,4820.0
2020-06-29 13:15:00,105.4,105.41,105.3,105.39,4536.0,97.9775,97.9868,97.8846,97.9683,4536.0
2020-06-29 13:20:00,105.38,105.39,105.32,105.37,5914.0,97.959,97.9683,97.9032,97.9497,5914.0
2020-06-29 13:25:00,105.38,105.41,105.35,105.41,5259.0,97.959,97.9868,97.9311,97.9868,5259.0
2020-06-29 13:30:00,105.41,105.46,105.28,105.32,3733.0,97.9868,98.0333,97.866,97.9032,3733.0
2020-06-29 13:35:00,105.35,105.55,105.32,105.52,5745.0,97.9311,98.117,97.9032,98.0891,5745.0
2020-06-29 13:40:00,105.52,105.52,105.4,105.4,25173.0,98.0891,98.0891,97.9775,97.9775,25173.0
2020-06-29 13:45:00,105.41,105.41,105.25,105.27,19512.0,97.9868,97.9868,97.8381,97.8567,19512.0
2020-06-29 13:50:00,105.28,105.37,105.2,105.36,21493.0,97.866,97.9497,97.7916,97.9404,21493.0
2020-06-29 13:55:00,105.36,105.36,105.2,105.23,4941.0,97.9404,97.9404,97.7916,97.8195,4941.0
2020-06-29 14:00:00,105.25,105.35,105.23,105.28,4732.0,97.8381,97.9311,97.8195,97.866,4732.0
2020-06-29 14:05:00,105.28,105.28,105.17,105.19,5836.0,97.866,97.866,97.7637,97.7823,5836.0
2020-06-29 14:10:00,105.23,105.36,105.19,105.3,4239.0,97.8195,97.9404,97.7823,97.8846,4239.0
2020-06-29 14:15:00,105.31,105.32,105.22,105.22,4218.0,97.8939,97.9032,97.8102,97.8102,4218.0
2020-06-29 14:20:00,105.2,105.22,105.06,105.09,4297.0,97.7916,97.8102,97.6615,97.6894,4297.0
2020-06-29 14:25:00,105.12,105.12,105.02,105.04,5145.0,97.7173,97.7173,97.6243,97.6429,5145.0
2020-06-29 14:30:00,105.05,105.1,104.94,104.94,11057.0,97.6522,97.6987,97.5499,97.5499,11057.0
2020-06-29 14:35:00,104.97,105.02,104.96,105.02,7051.0,97.5778,97.6243,97.5685,97.6243,7051.0
2020-06-29 14:40:00,105.01,105.15,104.98,105.14,25013.0,97.615,97.7452,97.5871,97.7359,25013.0
2020-06-29 14:45:00,105.12,105.16,104.93,105.1,26691.0,97.7173,97.7545,97.5406,97.6987,26691.0
2020-06-29 14:50:00,105.08,105.17,105.04,105.16,18019.0,97.6801,97.7637,97.6429,97.7545,18019.0
2020-06-29 14:55:00,105.17,105.29,105.13,105.21,29809.0,97.7637,97.8753,97.7266,97.8009,29809.0
2020-06-29 15:00:00,105.23,105.28,105.09,105.14,66889.0,97.8195,97.866,97.6894,97.7359,66889.0
2020-06-29 15:05:00,105.14,105.19,105.09,105.15,19284.0,97.7359,97.7823,97.6894,97.7452,19284.0
2020-06-29 15:10:00,105.15,105.18,105.09,105.12,9477.0,97.7452,97.773,97.6894,97.7173,9477.0
2020-06-29 15:15:00,105.13,105.19,105.1,105.19,5785.0,97.7266,97.7823,97.6987,97.7823,5785.0
2020-06-29 15:20:00,105.14,105.22,105.13,105.17,12130.0,97.7359,97.8102,97.7266,97.7637,12130.0
2020-06-29 15:25:00,105.19,105.33,105.18,105.29,8117.0,97.7823,97.9125,97.773,97.8753,8117.0
2020-06-29 15:30:00,105.3,105.33,105.24,105.31,7760.0,97.8846,97.9125,97.8288,97.8939,7760.0
2020-06-29 15:35:00,105.3,105.35,105.28,105.3,12161.0,97.8846,97.9311,97.866,97.8846,12161.0
2020-06-29 15:40:00,105.3,105.32,105.07,105.17,46660.0,97.8846,97.9032,97.6708,97.7637,46660.0
2020-06-29 15:45:00,105.16,105.24,105.02,105.09,57828.0,97.7545,97.8288,97.6243,97.6894,57828.0
2020-06-29 15:50:00,105.09,105.24,105.03,105.19,49862.0,97.6894,97.8288,97.6336,97.7823,49862.0
2020-06-29 15:55:00,105.22,105.3,104.97,105.29,353354.0,97.8102,97.8846,97.5778,97.8753,353354.0
2020-06-30 09:30:00,105.34,105.36,104.72,105.05,39494.0,97.9218,97.9404,97.3454,97.6522,39494.0
2020-06-30 09:35:00,105.07,105.78,105.07,105.72,8690.0,97.6708,98.3308,97.6708,98.275,8690.0
2020-06-30 09:40:00,105.75,105.87,105.65,105.8,7993.0,98.3029,98.4145,98.2099,98.3494,7993.0
2020-06-30 09:45:00,105.77,105.84,105.51,105.7,10531.0,98.3215,98.3866,98.0798,98.2564,10531.0
2020-06-30 09:50:00,105.66,105.87,105.61,105.86,7014.0,98.2192,98.4145,98.1728,98.4052,7014.0
2020-06-30 09:55:00,105.79,105.96,105.76,105.76,8354.0,98.3401,98.4981,98.3122,98.3122,8354.0
2020-06-30 10:00:00,105.82,105.96,105.77,105.86,11883.0,98.368,98.4981,98.3215,98.4052,11883.0
2020-06-30 10:05:00,105.87,106.14,105.84,106.13,6756.0,98.4145,98.6654,98.3866,98.6561,6756.0
2020-06-30 10:10:00,106.04,106.07,105.95,106.07,5717.0,98.5725,98.6004,98.4888,98.6004,5717.0
2020-06-30 10:15:00,106.14,106.26,105.97,106.07,9149.0,98.6654,98.777,98.5074,98.6004,9149.0
2020-06-30 10:20:00,106.12,106.27,106.04,106.27,6427.0,98.6468,98.7863,98.5725,98.7863,6427.0
2020-06-30 10:25:00,106.25,106.31,106.08,106.09,6176.0,98.7677,98.8235,98.6097,98.619,6176.0
2020-06-30 10:30:00,106.14,106.2,106.04,106.04,7625.0,98.6654,98.7212,98.5725,98.5725,7625.0
2020-06-30 10:35:00,106.05,106.12,106.0,106.05,5651.0,98.5818,98.6468,98.5353,98.5818,5651.0
2020-06-30 10:40:00,106.06,106.23,106.06,106.1,8512.0,98.5911,98.7491,98.5911,98.6283,8512.0
2020-06-30 10:45:00,106.12,106.29,106.07,106.07,5573.0,98.6468,98.8049,98.6004,98.6004,5573.0
2020-06-30 10:50:00,106.09,106.45,106.08,106.34,15630.0,98.619,98.9536,98.6097,98.8514,15630.0
2020-06-30 10:55:00,106.34,106.39,106.17,106.2,7907.0,98.8514,98.8978,98.6933,98.7212,7907.0
2020-06-30 11:00:00,106.2,106.24,106.15,106.23,40952.0,98.7212,98.7584,98.6747,98.7491,40952.0
2020-06-30 11:05:00,106.23,106.26,106.04,106.1,40606.0,98.7491,98.777,98.5725,98.6283,40606.0
2020-06-30 11:10:00,106.11,106.14,106.01,106.14,5406.0,98.6376,98.6654,98.5446,98.6654,5406.0
2020-06-30 11:15:00,106.22,106.4,106.22,106.37,58102.0,98.7398,98.9071,98.7398,98.8792,58102.0
2020-06-30 11:20:00,106.37,106.5,106.32,106.36,6391.0,98.8792,99.0001,98.8328,98.8699,6391.0
2020-06-30 11:25:00,106.34,106.44,106.27,106.41,62294.0,98.8514,98.9443,98.7863,98.9164,62294.0
2020-06-30 11:30:00,106.42,106.48,106.36,106.43,9143.0,98.9257,98.9815,98.8699,98.935,9143.0
2020-06-30 11:35:00,106.41,106.45,106.33,106.37,6727.0,98.9164,98.9536,98.8421,98.8792,6727.0
2020-06-30 11:40:00,106.38,106.44,106.29,106.44,19937.0,98.8885,98.9443,98.8049,98.9443,19937.0
2020-06-30 11:45:00,106.44,106.44,106.32,106.35,6456.0,98.9443,98.9443,98.8328,98.8606,6456.0
2020-06-30 11:50:00,106.33,106.37,106.2,106.37,21733.0,98.8421,98.8792,98.7212,98.8792,21733.0
2020-06-30 11:55:00,106.32,106.32,106.17,106.21,8825.0,98.8328,98.8328,98.6933,98.7305,8825.0
2020-06-30 12:00:00,106.2,106.28,106.19,106.23,4855.0,98.7212,98.7956,98.7119,98.7491,4855.0
2020-06-30 12:05:00,106.27,106.33,106.27,106.3,8319.0,98.7863,98.8421,98.7863,98.8142,8319.0
2020-06-30 12:10:00,106.3,106.4,106.3,106.33,3472.0,98.8142,98.9071,98.8142,98.8421,3472.0
2020-06-30 12:15:00,106.37,106.46,106.34,106.41,4258.0,98.8792,98.9629,98.8514,98.9164,4258.0
2020-06-30 12:20:00,106.4,106.45,106.37,106.43,4141.0,98.9071,98.9536,98.8792,98.935,4141.0
2020-06-30 12:25:00,106.43,106.43,106.35,106.37,2872.0,98.935,98.935,98.8606,98.8792,2872.0
2020-06-30 12:30:00,106.37,106.45,106.25,106.32,43780.0,98.8792,98.9536,98.7677,98.8328,43780.0
2020-06-30 12:35:00,106.35,106.48,106.33,106.45,7219.0,98.8606,98.9815,98.8421,98.9536,7219.0
2020-06-30 12:40:00,106.48,106.48,106.26,106.38,26714.0,98.9815,98.9815,98.777,98.8885,26714.0
2020-06-30 12:45:00,106.39,106.42,106.33,106.4,14700.0,98.8978,98.9257,98.8421,98.9071,14700.0
2020-06-30 12:50:00,106.42,106.44,106.36,106.38,3693.0,98.9257,98.9443,98.8699,98.8885,3693.0
2020-06-30 12:55:00,106.43,106.45,106.27,106.28,3794.0,98.935,98.9536,98.7863,98.7956,3794.0
2020-06-30 13:00:00,106.28,106.35,106.18,106.18,6015.0,98.7956,98.8606,98.7026,98.7026,6015.0
2020-06-30 13:05:00,106.19,106.22,106.15,106.18,39854.0,98.7119,98.7398,98.6747,98.7026,39854.0
2020-06-30 13:10:00,106.18,106.19,105.98,105.99,8686.0,98.7026,98.7119,98.5167,98.526,8686.0
2020-06-30 13:15:00,105.98,106.02,105.92,105.95,7989.0,98.5167,98.5539,98.4609,98.4888,7989.0
2020-06-30 13:20:00,105.92,105.95,105.87,105.9,9348.0,98.4609,98.4888,98.4145,98.4423,9348.0
2020-06-30 13:25:00,105.9,105.98,105.9,105.94,4081.0,98.4423,98.5167,98.4423,98.4795,4081.0
2020-06-30 13:30:00,105.92,105.92,105.79,105.84,5896.0,98.4609,98.4609,98.3401,98.3866,5896.0
2020-06-30 13:35:00,105.84,105.92,105.83,105.91,4701.0,98.3866,98.4609,98.3773,98.4516,4701.0
2020-06-30 13:40:00,105.89,105.89,105.77,105.77,3818.0,98.433,98.433,98.3215,98.3215,3818.0
2020-06-30 13:45:00,105.77,105.93,105.75,105.93,3724.0,98.3215,98.4702,98.3029,98.4702,3724.0
2020-06-30 13:50:00,105.92,106.09,105.92,106.09,4681.0,98.4609,98.619,98.4609,98.619,4681.0
2020-06-30 13:55:00,106.11,106.14,106.1,106.1,3744.0,98.6376,98.6654,98.6283,98.6283,3744.0
2020-06-30 14:00:00,106.09,106.09,105.98,106.08,7456.0,98.619,98.619,98.5167,98.6097,7456.0
2020-06-30 14:05:00,106.08,106.13,106.07,106.13,4530.0,98.6097,98.6561,98.6004,98.6561,4530.0
2020-06-30 14:10:00,106.14,106.14,106.07,106.1,6331.0,98.6654,98.6654,98.6004,98.6283,6331.0
2020-06-30 14:15:00,106.09,106.15,106.0,106.15,7433.0,98.619,98.6747,98.5353,98.6747,7433.0
2020-06-30 14:20:00,106.13,106.33,106.13,106.27,6374.0,98.6561,98.8421,98.6561,98.7863,6374.0
2020-06-30 14:25:00,106.29,106.4,106.27,106.36,18702.0,98.8049,98.9071,98.7863,98.8699,18702.0
2020-06-30 14:30:00,106.33,106.36,106.28,106.35,4474.0,98.8421,98.8699,98.7956,98.8606,4474.0
2020-06-30 14:35:00,106.38,106.46,106.35,106.37,5334.0,98.8885,98.9629,98.8606,98.8792,5334.0
2020-06-30 14:40:00,106.39,106.45,106.35,106.43,7352.0,98.8978,98.9536,98.8606,98.935,7352.0
2020-06-30 14:45:00,106.43,106.47,106.37,106.45,4034.0,98.935,98.9722,98.8792,98.9536,4034.0
2020-06-30 14:50:00,106.48,106.49,106.42,106.48,5454.0,98.9815,98.9908,98.9257,98.9815,5454.0
2020-06-30 14:55:00,106.46,106.55,106.43,106.54,5826.0,98.9629,99.0466,98.935,99.0373,5826.0
2020-06-30 15:00:00,106.55,106.59,106.35,106.36,6373.0,99.0466,99.0837,98.8606,98.8699,6373.0
2020-06-30 15:05:00,106.39,106.41,106.28,106.34,9592.0,98.8978,98.9164,98.7956,98.8514,9592.0
2020-06-30 15:10:00,106.33,106.49,106.32,106.47,5124.0,98.8421,98.9908,98.8328,98.9722,5124.0
2020-06-30 15:15:00,106.45,106.52,106.4,106.49,8750.0,98.9536,99.0187,98.9071,98.9908,8750.0
2020-06-30 15:20:00,106.49,106.62,106.47,106.6,6406.0,98.9908,99.1116,98.9722,99.093,6406.0
2020-06-30 15:25:00,106.6,106.61,106.55,106.57,5365.0,99.093,99.1023,99.0466,99.0652,5365.0
2020-06-30 15:30:00,106.55,106.8,106.54,106.8,17712.0,99.0466,99.279,99.0373,99.279,17712.0
2020-06-30 15:35:00,106.81,106.92,106.79,106.86,10127.0,99.2883,99.3905,99.2697,99.3347,10127.0
2020-06-30 15:40:00,106.88,107.03,106.88,106.98,15863.0,99.3533,99.4928,99.3533,99.4463,15863.0
2020-06-30 15:45:00,106.99,107.21,106.98,107.14,31724.0,99.4556,99.6601,99.4463,99.595,31724.0
2020-06-30 15:50:00,107.17,107.84,107.16,107.78,66495.0,99.6229,100.2457,99.6136,100.1899,66495.0
2020-06-30 15:55:00,107.78,107.78,107.29,107.36,168346.0,100.1899,100.1899,99.7345,99.7995,168346.0
2020-07-01 09:30:00,107.49,107.69,107.11,107.48,20680.0,99.9204,100.1063,99.5671,99.9111,20680.0
2020-07-01 09:35:00,107.57,107.6,107.26,107.45,11461.0,99.9947,100.0226,99.7066,99.8832,11461.0
2020-07-01 09:40:00,107.46,107.77,107.46,107.53,7040.0,99.8925,100.1807,99.8925,99.9576,7040.0
2020-07-01 09:45:00,107.49,107.49,107.23,107.46,9250.0,99.9204,99.9204,99.6787,99.8925,9250.0
2020-07-01 09:50:00,107.42,107.51,107.04,107.14,6927.0,99.8553,99.939,99.5021,99.595,6927.0
2020-07-01 09:55:00,107.18,107.32,107.11,107.32,7400.0,99.6322,99.7623,99.5671,99.7623,7400.0
2020-07-01 10:00:00,107.32,107.67,107.31,107.61,8411.0,99.7623,100.0877,99.753,100.0319,8411.0
2020-07-01 10:05:00,107.61,107.82,107.61,107.75,9413.0,100.0319,100.2271,100.0319,100.1621,9413.0
2020-07-01 10:10:00,107.77,107.78,107.53,107.58,6311.0,100.1807,100.1899,99.9576,100.004,6311.0
2020-07-01 10:15:00,107.58,107.84,107.57,107.7,7612.0,100.004,100.2457,99.9947,100.1156,7612.0
2020-07-01 10:20:00,107.7,107.92,107.7,107.8,13567.0,100.1156,100.3201,100.1156,100.2085,13567.0
2020-07-01 10:25:00,107.79,107.97,107.78,107.96,9057.0,100.1992,100.3666,100.1899,100.3573,9057.0
2020-07-01 10:30:00,107.98,108.09,107.86,108.01,9564.0,100.3759,100.4781,100.2643,100.4037,9564.0
2020-07-01 10:35:00,108.01,108.01,107.66,107.79,7950.0,100.4037,100.4037,100.0784,100.1992,7950.0
2020-07-01 10:40:00,107.79,107.93,107.77,107.77,10964.0,100.1992,100.3294,100.1807,100.1807,10964.0
2020-07-01 10:45:00,107.75,107.86,107.62,107.63,20056.0,100.1621,100.2643,100.0412,100.0505,20056.0
2020-07-01 10:50:00,107.59,107.67,107.42,107.45,10095.0,100.0133,100.0877,99.8553,99.8832,10095.0
2020-07-01 10:55:00,107.44,107.59,107.42,107.59,10637.0,99.8739,100.0133,99.8553,100.0133,10637.0
2020-07-01 11:00:00,107.61,107.74,107.57,107.61,9743.0,100.0319,100.1528,99.9947,100.0319,9743.0
2020-07-01 11:05:00,107.58,107.68,107.55,107.66,3002.0,100.004,100.097,99.9761,100.0784,3002.0
2020-07-01 11:10:00,107.65,107.65,107.38,107.47,6355.0,100.0691,100.0691,99.8181,99.9018,6355.0
2020-07-01 11:15:00,107.47,107.54,107.21,107.26,11061.0,99.9018,99.9668,99.6601,99.7066,11061.0
2020-07-01 11:20:00,107.24,107.27,107.15,107.18,4690.0,99.688,99.7159,99.6043,99.6322,4690.0
2020-07-01 11:25:00,107.2,107.26,106.9,106.9,14374.0,99.6508,99.7066,99.3719,99.3719,14374.0
2020-07-01 11:30:00,106.94,107.23,106.93,107.09,29604.0,99.4091,99.6787,99.3998,99.5485,29604.0
2020-07-01 11:35:00,107.14,107.27,107.11,107.2,7078.0,99.595,99.7159,99.5671,99.6508,7078.0
2020-07-01 11:40:00,107.17,107.25,107.07,107.21,11621.0,99.6229,99.6973,99.5299,99.6601,11621.0
2020-07-01 11:45:00,107.2,107.27,107.12,107.27,60559.0,99.6508,99.7159,99.5764,99.7159,60559.0
2020-07-01 11:50:00,107.28,107.56,107.28,107.5,9340.0,99.7252,99.9854,99.7252,99.9297,9340.0
2020-07-01 11:55:00,107.56,107.62,107.4,107.46,7939.0,99.9854,100.0412,99.8367,99.8925,7939.0
2020-07-01 12:00:00,107.44,107.59,107.42,107.44,5301.0,99.8739,100.0133,99.8553,99.8739,5301.0
2020-07-01 12:05:00,107.45,107.55,107.43,107.55,4617.0,99.8832,99.9761,99.8646,99.9761,4617.0
2020-07-01 12:10:00,107.53,107.55,107.47,107.5,10035.0,99.9576,99.9761,99.9018,99.9297,10035.0
2020-07-01 12:15:00,107.49,107.7,107.49,107.67,4109.0,99.9204,100.1156,99.9204,100.0877,4109.0
2020-07-01 12:20:00,107.65,107.71,107.63,107.65,7478.0,100.0691,100.1249,100.0505,100.0691,7478.0
2020-07-01 12:25:00,107.68,107.79,107.66,107.79,4806.0,100.097,100.1992,100.0784,100.1992,4806.0
2020-07-01 12:30:00,107.79,107.79,107.61,107.65,3100.0,100.1992,100.1992,100.0319,100.0691,3100.0
2020-07-01 12:35:00,107.63,107.79,107.63,107.77,4800.0,100.0505,100.1992,100.0505,100.1807,4800.0
2020-07-01 12:40:00,107.78,107.8,107.7,107.71,3840.0,100.1899,100.2085,100.1156,100.1249,3840.0
2020-07-01 12:45:00,107.72,107.76,107.49,107.52,10894.0,100.1342,100.1714,99.9204,99.9483,10894.0
2020-07-01 12:50:00,107.53,107.6,107.4,107.5,3600.0,99.9576,100.0226,99.8367,99.9297,3600.0
2020-07-01 12:55:00,107.61,107.65,107.52,107.63,3715.0,100.0319,100.0691,99.9483,100.0505,3715.0
2020-07-01 13:00:00,107.64,107.64,107.54,107.63,3314.0,100.0598,100.0598,99.9668,100.0505,3314.0
2020-07-01 13:05:00,107.66,107.68,107.53,107.55,3305.0,100.0784,100.097,99.9576,99.9761,3305.0
2020-07-01 13:10:00,107.55,107.65,107.53,107.62,3064.0,99.9761,100.0691,99.9576,100.0412,3064.0
2020-07-01 13:15:00,107.62,107.64,107.55,107.6,23600.0,100.0412,100.0598,99.9761,100.0226,23600.0
2020-07-01 13:20:00,107.6,107.74,107.56,107.74,15830.0,100.0226,100.1528,99.9854,100.1528,15830.0
2020-07-01 13:25:00,107.74,107.74,107.66,107.74,4573.0,100.1528,100.1528,100.0784,100.1528,4573.0
2020-07-01 13:30:00,107.73,107.78,107.7,107.78,5653.0,100.1435,100.1899,100.1156,100.1899,5653.0
2020-07-01 13:35:00,107.77,107.8,107.71,107.79,5408.0,100.1807,100.2085,100.1249,100.1992,5408.0
2020-07-01 13:40:00,107.78,107.78,107.49,107.5,6808.0,100.1899,100.1899,99.9204,99.9297,6808.0
2020-07-01 13:45:00,107.5,107.57,107.48,107.51,3863.0,99.9297,99.9947,99.9111,99.939,3863.0
2020-07-01 13:50:00,107.53,107.59,107.42,107.54,6857.0,99.9576,100.0133,99.8553,99.9668,6857.0
2020-07-01 13:55:00,107.57,107.58,107.48,107.56,5559.0,99.9947,100.004,99.9111,99.9854,5559.0
2020-07-01 14:00:00,107.56,107.78,107.52,107.69,7720.0,99.9854,100.1899,99.9483,100.1063,7720.0
2020-07-01 14:05:00,107.75,107.77,107.61,107.72,7529.0,100.1621,100.1807,100.0319,100.1342,7529.0
2020-07-01 14:10:00,107.71,107.73,107.62,107.68,3316.0,100.1249,100.1435,100.0412,100.097,3316.0
2020-07-01 14:15:00,107.68,107.71,107.55,107.59,5536.0,100.097,100.1249,99.9761,100.0133,5536.0
2020-07-01 14:20:00,107.61,107.62,107.53,107.62,5437.0,100.0319,100.0412,99.9576,100.0412,5437.0
2020-07-01 14:25:00,107.63,107.64,107.56,107.63,3550.0,100.0505,100.0598,99.9854,100.0505,3550.0
2020-07-01 14:30:00,107.64,107.73,107.55,107.56,10552.0,100.0598,100.1435,99.9761,99.9854,10552.0
2020-07-01 14:35:00,107.55,107.55,107.46,107.47,3211.0,99.9761,99.9761,99.8925,99.9018,3211.0
2020-07-01 14:40:00,107.47,107.58,107.41,107.48,24618.0,99.9018,100.004,99.846,99.9111,24618.0
2020-07-01 14:45:00,107.48,107.51,107.41,107.44,5325.0,99.9111,99.939,99.846,99.8739,5325.0
2020-07-01 14:50:00,107.45,107.57,107.43,107.55,6767.0,99.8832,99.9947,99.8646,99.9761,6767.0
2020-07-01 14:55:00,107.55,107.65,107.54,107.62,5139.0,99.9761,100.0691,99.9668,100.0412,5139.0
2020-07-01 15:00:00,107.6,107.76,107.57,107.76,4862.0,100.0226,100.1714,99.9947,100.1714,4862.0
2020-07-01 15:05:00,107.76,107.83,107.71,107.71,5859.0,100.1714,100.2364,100.1249,100.1249,5859.0
2020-07-01 15:10:00,107.72,107.79,107.69,107.78,2562.0,100.1342,100.1992,100.1063,100.1899,2562.0
2020-07-01 15:15:00,107.77,107.82,107.72,107.8,9303.0,100.1807,100.2271,100.1342,100.2085,9303.0
2020-07-01 15:20:00,107.81,107.9,107.8,107.88,24656.0,100.2178,100.3015,100.2085,100.2829,24656.0
2020-07-01 15:25:00,107.89,108.13,107.89,108.12,10879.0,100.2922,100.5153,100.2922,100.506,10879.0
2020-07-01 15:30:00,108.12,108.22,108.07,108.1,15826.0,100.506,100.599,100.4595,100.4874,15826.0
2020-07-01 15:35:00,108.09,108.09,107.94,108.06,13306.0,100.4781,100.4781,100.3387,100.4502,13306.0
2020-07-01 15:40:00,108.06,108.11,108.0,108.02,12628.0,100.4502,100.4967,100.3945,100.413,12628.0
2020-07-01 15:45:00,108.05,108.16,107.98,108.11,12732.0,100.4409,100.5432,100.3759,100.4967,12732.0
2020-07-01 15:50:00,108.1,108.1,107.51,107.56,51763.0,100.4874,100.4874,99.939,99.9854,51763.0
2020-07-01 15:55:00,107.55,107.55,107.35,107.55,113264.0,99.9761,99.9761,99.7902,99.9761,113264.0
2020-07-02 09:30:00,108.88,109.02,108.65,108.65,27237.0,101.2125,101.3426,100.9987,100.9987,27237.0
2020-07-02 09:35:00,108.8,108.88,108.56,108.63,10190.0,101.1381,101.2125,100.915,100.9801,10190.0
2020-07-02 09:40:00,108.7,108.8,108.53,108.55,11238.0,101.0452,101.1381,100.8871,100.9057,11238.0
2020-07-02 09:45:00,108.59,108.83,108.57,108.69,7464.0,100.9429,101.166,100.9243,101.0359,7464.0
2020-07-02 09:50:00,108.73,108.9,108.65,108.69,9388.0,101.073,101.2311,100.9987,101.0359,9388.0
2020-07-02 09:55:00,108.73,109.05,108.63,109.05,10143.0,101.073,101.3705,100.9801,101.3705,10143.0
2020-07-02 10:00:00,109.04,109.04,108.89,108.98,7141.0,101.3612,101.3612,101.2218,101.3054,7141.0
2020-07-02 10:05:00,108.95,109.09,108.85,108.88,8994.0,101.2776,101.4077,101.1846,101.2125,8994.0
2020-07-02 10:10:00,108.88,108.89,108.43,108.43,6446.0,101.2125,101.2218,100.7942,100.7942,6446.0
2020-07-02 10:15:00,108.48,108.57,108.48,108.5,5398.0,100.8407,100.9243,100.8407,100.8592,5398.0
2020-07-02 10:20:00,108.45,108.55,108.39,108.39,8865.0,100.8128,100.9057,100.757,100.757,8865.0
2020-07-02 10:25:00,108.43,108.53,108.23,108.23,4484.0,100.7942,100.8871,100.6083,100.6083,4484.0
2020-07-02 10:30:00,108.23,108.42,108.23,108.34,4237.0,100.6083,100.7849,100.6083,100.7105,4237.0
2020-07-02 10:35:00,108.34,108.4,108.17,108.33,6231.0,100.7105,100.7663,100.5525,100.7012,6231.0
2020-07-02 10:40:00,108.26,108.31,108.16,108.19,10038.0,100.6361,100.6826,100.5432,100.5711,10038.0
2020-07-02 10:45:00,108.2,108.31,108.05,108.05,7258.0,100.5804,100.6826,100.4409,100.4409,7258.0
2020-07-02 10:50:00,108.05,108.24,107.82,107.86,7494.0,100.4409,100.6176,100.2271,100.2643,7494.0
2020-07-02 10:55:00,107.85,107.89,107.79,107.84,4345.0,100.255,100.2922,100.1992,100.2457,4345.0
2020-07-02 11:00:00,107.87,108.0,107.76,107.81,6869.0,100.2736,100.3945,100.1714,100.2178,6869.0
2020-07-02 11:05:00,107.86,107.97,107.81,107.81,6156.0,100.2643,100.3666,100.2178,100.2178,6156.0
2020-07-02 11:10:00,107.85,107.89,107.71,107.77,4810.0,100.255,100.2922,100.1249,100.1807,4810.0
2020-07-02 11:15:00,107.77,107.86,107.7,107.86,6129.0,100.1807,100.2643,100.1156,100.2643,6129.0
2020-07-02 11:20:00,107.86,108.0,107.83,107.93,6033.0,100.2643,100.3945,100.2364,100.3294,6033.0
2020-07-02 11:25:00,107.95,107.99,107.86,107.98,3280.0,100.348,100.3852,100.2643,100.3759,3280.0
2020-07-02 11:30:00,107.99,108.13,107.96,108.11,4453.0,100.3852,100.5153,100.3573,100.4967,4453.0
2020-07-02 11:35:00,108.11,108.11,107.93,108.0,3238.0,100.4967,100.4967,100.3294,100.3945,3238.0
2020-07-02 11:40:00,107.96,108.06,107.95,108.06,4782.0,100.3573,100.4502,100.348,100.4502,4782.0
2020-07-02 11:45:00,108.05,108.05,108.0,108.04,4822.0,100.4409,100.4409,100.3945,100.4316,4822.0
2020-07-02 11:50:00,108.05,108.05,107.95,108.02,5553.0,100.4409,100.4409,100.348,100.413,5553.0
2020-07-02 11:55:00,108.04,108.1,108.01,108.06,1585.0,100.4316,100.4874,100.4037,100.4502,1585.0
2020-07-02 12:00:00,108.07,108.1,107.77,107.8,6808.0,100.4595,100.4874,100.1807,100.2085,6808.0
2020-07-02 12:05:00,107.82,107.86,107.79,107.83,4597.0,100.2271,100.2643,100.1992,100.2364,4597.0
2020-07-02 12:10:00,107.81,107.98,107.81,107.94,2739.0,100.2178,100.3759,100.2178,100.3387,2739.0
2020-07-02 12:15:00,107.94,107.94,107.81,107.84,6766.0,100.3387,100.3387,100.2178,100.2457,6766.0
2020-07-02 12:20:00,107.84,107.89,107.76,107.85,4396.0,100.2457,100.2922,100.1714,100.255,4396.0
2020-07-02 12:25:00,107.85,107.96,107.83,107.93,4722.0,100.255,100.3573,100.2364,100.3294,4722.0
2020-07-02 12:30:00,107.91,107.91,107.77,107.84,5888.0,100.3108,100.3108,100.1807,100.2457,5888.0
2020-07-02 12:35:00,107.81,107.86,107.74,107.85,4335.0,100.2178,100.2643,100.1528,100.255,4335.0
2020-07-02 12:40:00,107.84,107.84,107.74,107.82,5558.0,100.2457,100.2457,100.1528,100.2271,5558.0
2020-07-02 12:45:00,107.82,107.83,107.8,107.8,3271.0,100.2271,100.2364,100.2085,100.2085,3271.0
2020-07-02 12:50:00,107.82,107.9,107.79,107.81,5135.0,100.2271,100.3015,100.1992,100.2178,5135.0
2020-07-02 12:55:00,107.84,107.98,107.84,107.98,5497.0,100.2457,100.3759,100.2457,100.3759,5497.0
2020-07-02 13:00:00,108.0,108.0,107.9,107.95,3149.0,100.3945,100.3945,100.3015,100.348,3149.0
2020-07-02 13:05:00,107.96,108.04,107.96,108.04,6849.0,100.3573,100.4316,100.3573,100.4316,6849.0
2020-07-02 13:10:00,108.03,108.11,108.0,108.04,9154.0,100.4223,100.4967,100.3945,100.4316,9154.0
2020-07-02 13:15:00,108.01,108.05,107.99,108.02,3595.0,100.4037,100.4409,100.3852,100.413,3595.0
2020-07-02 13:20:00,108.03,108.12,108.01,108.12,6547.0,100.4223,100.506,100.4037,100.506,6547.0
2020-07-02 13:25:00,108.14,108.14,108.03,108.05,6734.0,100.5246,100.5246,100.4223,100.4409,6734.0
2020-07-02 13:30:00,108.05,108.05,107.95,107.97,5371.0,100.4409,100.4409,100.348,100.3666,5371.0
2020-07-02 13:35:00,107.98,108.01,107.94,107.97,6694.0,100.3759,100.4037,100.3387,100.3666,6694.0
2020-07-02 13:40:00,107.97,108.09,107.97,108.09,8123.0,100.3666,100.4781,100.3666,100.4781,8123.0
2020-07-02 13:45:00,108.1,108.24,108.1,108.24,6458.0,100.4874,100.6176,100.4874,100.6176,6458.0
2020-07-02 13:50:00,108.22,108.29,108.2,108.29,5758.0,100.599,100.664,100.5804,100.664,5758.0
2020-07-02 13:55:00,108.29,108.3,108.12,108.13,7526.0,100.664,100.6733,100.506,100.5153,7526.0
2020-07-02 14:00:00,108.12,108.19,108.1,108.17,6747.0,100.506,100.5711,100.4874,100.5525,6747.0
2020-07-02 14:05:00,108.15,108.21,108.14,108.18,8538.0,100.5339,100.5897,100.5246,100.5618,8538.0
2020-07-02 14:10:00,108.19,108.31,108.19,108.3,4098.0,100.5711,100.6826,100.5711,100.6733,4098.0
2020-07-02 14:15:00,108.29,108.35,108.26,108.35,5506.0,100.664,100.7198,100.6361,100.7198,5506.0
2020-07-02 14:20:00,108.34,108.42,108.29,108.38,5147.0,100.7105,100.7849,100.664,100.7477,5147.0
2020-07-02 14:25:00,108.37,108.41,108.37,108.41,3429.0,100.7384,100.7756,100.7384,100.7756,3429.0
2020-07-02 14:30:00,108.41,108.53,108.41,108.5,5545.0,100.7756,100.8871,100.7756,100.8592,5545.0
2020-07-02 14:35:00,108.48,108.56,108.46,108.56,6959.0,100.8407,100.915,100.8221,100.915,6959.0
2020-07-02 14:40:00,108.53,108.56,108.52,108.53,5092.0,100.8871,100.915,100.8778,100.8871,5092.0
2020-07-02 14:45:00,108.51,108.53,108.49,108.52,4898.0,100.8685,100.8871,100.8499,100.8778,4898.0
2020-07-02 14:50:00,108.5,108.57,108.46,108.48,8517.0,100.8592,100.9243,100.8221,100.8407,8517.0
2020-07-02 14:55:00,108.49,108.53,108.42,108.43,3937.0,100.8499,100.8871,100.7849,100.7942,3937.0
2020-07-02 15:00:00,108.41,108.47,108.31,108.32,8785.0,100.7756,100.8314,100.6826,100.6919,8785.0
2020-07-02 15:05:00,108.31,108.34,108.28,108.28,7683.0,100.6826,100.7105,100.6547,100.6547,7683.0
2020-07-02 15:10:00,108.28,108.28,108.15,108.19,7342.0,100.6547,100.6547,100.5339,100.5711,7342.0
2020-07-02 15:15:00,108.2,108.26,108.17,108.23,8957.0,100.5804,100.6361,100.5525,100.6083,8957.0
2020-07-02 15:20:00,108.23,108.33,108.23,108.31,7501.0,100.6083,100.7012,100.6083,100.6826,7501.0
2020-07-02 15:25:00,108.3,108.3,108.16,108.2,7856.0,100.6733,100.6733,100.5432,100.5804,7856.0
2020-07-02 15:30:00,108.18,108.22,108.07,108.19,14721.0,100.5618,100.599,100.4595,100.5711,14721.0
2020-07-02 15:35:00,108.18,108.19,108.14,108.15,11749.0,100.5618,100.5711,100.5246,100.5339,11749.0
2020-07-02 15:40:00,108.17,108.17,107.96,107.97,11915.0,100.5525,100.5525,100.3573,100.3666,11915.0
2020-07-02 15:45:00,107.96,108.0,107.87,107.87,21289.0,100.3573,100.3945,100.2736,100.2736,21289.0
2020-07-02 15:50:00,107.87,107.87,107.55,107.57,35723.0,100.2736,100.2736,99.9761,99.9947,35723.0
2020-07-02 15:55:00,107.57,107.9,107.39,107.9,114630.0,99.9947,100.3015,99.8274,100.3015,114630.0
2020-07-06 09:30:00,109.39,109.72,108.82,108.97,27361.0,101.6866,101.9933,101.1567,101.2961,27361.0
2020-07-06 09:35:00,109.02,109.13,108.89,108.97,5991.0,101.3426,101.4449,101.2218,101.2961,5991.0
2020-07-06 09:40:00,109.01,109.07,108.72,108.72,7845.0,101.3333,101.3891,101.0637,101.0637,7845.0
2020-07-06 09:45:00,108.7,108.81,108.62,108.67,10446.0,101.0452,101.1474,100.9708,101.0173,10446.0
2020-07-06 09:50:00,108.68,108.68,108.34,108.37,17435.0,101.0266,101.0266,100.7105,100.7384,17435.0
2020-07-06 09:55:00,108.35,108.47,108.25,108.25,22029.0,100.7198,100.8314,100.6268,100.6268,22029.0
2020-07-06 10:00:00,108.27,108.56,108.26,108.38,12127.0,100.6454,100.915,100.6361,100.7477,12127.0
2020-07-06 10:05:00,108.42,108.42,108.05,108.1,14801.0,100.7849,100.7849,100.4409,100.4874,14801.0
2020-07-06 10:10:00,108.1,108.24,107.99,108.09,17519.0,100.4874,100.6176,100.3852,100.4781,17519.0
2020-07-06 10:15:00,108.1,108.23,108.1,108.19,8513.0,100.4874,100.6083,100.4874,100.5711,8513.0
2020-07-06 10:20:00,108.15,108.22,108.1,108.13,6500.0,100.5339,100.599,100.4874,100.5153,6500.0
2020-07-06 10:25:00,108.14,108.16,108.03,108.12,8465.0,100.5246,100.5432,100.4223,100.506,8465.0
2020-07-06 10:30:00,108.11,108.13,108.02,108.08,9096.0,100.4967,100.5153,100.413,100.4688,9096.0
2020-07-06 10:35:00,108.06,108.18,107.98,108.15,8899.0,100.4502,100.5618,100.3759,100.5339,8899.0
2020-07-06 10:40:00,108.14,108.22,108.05,108.15,8366.0,100.5246,100.599,100.4409,100.5339,8366.0
2020-07-06 10:45:00,108.17,108.22,108.09,108.2,11743.0,100.5525,100.599,100.4781,100.5804,11743.0
2020-07-06 10:50:00,108.2,108.33,108.11,108.33,23233.0,100.5804,100.7012,100.4967,100.7012,23233.0
2020-07-06 10:55:00,108.38,108.5,108.33,108.45,9427.0,100.7477,100.8592,100.7012,100.8128,9427.0
2020-07-06 11:00:00,108.47,108.53,108.41,108.47,8638.0,100.8314,100.8871,100.7756,100.8314,8638.0
2020-07-06 11:05:00,108.43,108.5,108.39,108.48,5811.0,100.7942,100.8592,100.757,100.8407,5811.0
2020-07-06 11:10:00,108.47,108.53,108.4,108.48,9166.0,100.8314,100.8871,100.7663,100.8407,9166.0
2020-07-06 11:15:00,108.46,108.52,108.45,108.5,9037.0,100.8221,100.8778,100.8128,100.8592,9037.0
2020-07-06 11:20:00,108.51,108.51,108.42,108.5,5213.0,100.8685,100.8685,100.7849,100.8592,5213.0
2020-07-06 11:25:00,108.5,108.5,108.44,108.48,8422.0,100.8592,100.8592,100.8035,100.8407,8422.0
2020-07-06 11:30:00,108.46,108.46,108.3,108.34,5201.0,100.8221,100.8221,100.6733,100.7105,5201.0
2020-07-06 11:35:00,108.34,108.41,108.26,108.27,5987.0,100.7105,100.7756,100.6361,100.6454,5987.0
2020-07-06 11:40:00,108.3,108.41,108.2,108.2,4966.0,100.6733,100.7756,100.5804,100.5804,4966.0
2020-07-06 11:45:00,108.22,108.39,108.21,108.39,5527.0,100.599,100.757,100.5897,100.757,5527.0
2020-07-06 11:50:00,108.38,108.45,108.36,108.38,7412.0,100.7477,100.8128,100.7291,100.7477,7412.0
2020-07-06 11:55:00,108.35,108.35,108.28,108.29,2600.0,100.7198,100.7198,100.6547,100.664,2600.0
2020-07-06 12:00:00,108.27,108.39,108.25,108.39,4927.0,100.6454,100.757,100.6268,100.757,4927.0
2020-07-06 12:05:00,108.38,108.38,108.29,108.31,4331.0,100.7477,100.7477,100.664,100.6826,4331.0
2020-07-06 12:10:00,108.31,108.31,108.24,108.28,4096.0,100.6826,100.6826,100.6176,100.6547,4096.0
2020-07-06 12:15:00,108.29,108.35,108.18,108.18,3800.0,100.664,100.7198,100.5618,100.5618,3800.0
2020-07-06 12:20:00,108.16,108.21,108.05,108.15,10816.0,100.5432,100.5897,100.4409,100.5339,10816.0
2020-07-06 12:25:00,108.13,108.18,108.11,108.13,3332.0,100.5153,100.5618,100.4967,100.5153,3332.0
2020-07-06 12:30:00,108.13,108.26,108.13,108.26,7242.0,100.5153,100.6361,100.5153,100.6361,7242.0
2020-07-06 12:35:00,108.26,108.3,108.2,108.27,2047.0,100.6361,100.6733,100.5804,100.6454,2047.0
2020-07-06 12:40:00,108.27,108.29,108.22,108.25,2974.0,100.6454,100.664,100.599,100.6268,2974.0
2020-07-06 12:45:00,108.22,108.22,108.08,108.09,3255.0,100.599,100.599,100.4688,100.4781,3255.0
2020-07-06 12:50:00,108.06,108.07,108.0,108.02,2969.0,100.4502,100.4595,100.3945,100.413,2969.0
2020-07-06 12:55:00,107.99,108.02,107.96,108.01,5439.0,100.3852,100.413,100.3573,100.4037,5439.0
2020-07-06 13:00:00,108.01,108.03,107.98,107.98,5401.0,100.4037,100.4223,100.3759,100.3759,5401.0
2020-07-06 13:05:00,107.98,108.0,107.92,108.0,3342.0,100.3759,100.3945,100.3201,100.3945,3342.0
2020-07-06 13:10:00,108.0,108.03,107.91,107.95,4003.0,100.3945,100.4223,100.3108,100.348,4003.0
2020-07-06 13:15:00,107.94,107.99,107.91,107.94,9448.0,100.3387,100.3852,100.3108,100.3387,9448.0
2020-07-06 13:20:00,107.94,107.97,107.87,107.93,6461.0,100.3387,100.3666,100.2736,100.3294,6461.0
2020-07-06 13:25:00,107.93,108.0,107.91,107.97,12890.0,100.3294,100.3945,100.3108,100.3666,12890.0
2020-07-06 13:30:00,107.99,108.03,107.98,108.02,8044.0,100.3852,100.4223,100.3759,100.413,8044.0
2020-07-06 13:35:00,108.02,108.04,107.96,107.96,3119.0,100.413,100.4316,100.3573,100.3573,3119.0
2020-07-06 13:40:00,107.94,107.98,107.88,107.98,3446.0,100.3387,100.3759,100.2829,100.3759,3446.0
2020-07-06 13:45:00,107.97,108.0,107.95,107.97,2764.0,100.3666,100.3945,100.348,100.3666,2764.0
2020-07-06 13:50:00,107.97,108.03,107.97,108.0,3365.0,100.3666,100.4223,100.3666,100.3945,3365.0
2020-07-06 13:55:00,107.97,107.98,107.94,107.97,6485.0,100.3666,100.3759,100.3387,100.3666,6485.0
2020-07-06 14:00:00,107.97,107.97,107.81,107.9,4810.0,100.3666,100.3666,100.2178,100.3015,4810.0
2020-07-06 14:05:00,107.86,107.91,107.72,107.73,11877.0,100.2643,100.3108,100.1342,100.1435,11877.0
2020-07-06 14:10:00,107.73,107.86,107.7,107.78,4315.0,100.1435,100.2643,100.1156,100.1899,4315.0
2020-07-06 14:15:00,107.76,107.78,107.67,107.69,5043.0,100.1714,100.1899,100.0877,100.1063,5043.0
2020-07-06 14:20:00,107.69,107.81,107.65,107.77,3509.0,100.1063,100.2178,100.0691,100.1807,3509.0
2020-07-06 14:25:00,107.8,107.8,107.69,107.78,3127.0,100.2085,100.2085,100.1063,100.1899,3127.0
2020-07-06 14:30:00,107.77,107.87,107.76,107.87,4335.0,100.1807,100.2736,100.1714,100.2736,4335.0
2020-07-06 14:35:00,107.88,107.88,107.76,107.81,5871.0,100.2829,100.2829,100.1714,100.2178,5871.0
2020-07-06 14:40:00,107.79,107.8,107.73,107.73,5354.0,100.1992,100.2085,100.1435,100.1435,5354.0
2020-07-06 14:45:00,107.73,107.78,107.7,107.73,4492.0,100.1435,100.1899,100.1156,100.1435,4492.0
2020-07-06 14:50:00,107.72,107.72,107.58,107.66,4477.0,100.1342,100.1342,100.004,100.0784,4477.0
2020-07-06 14:55:00,107.63,107.65,107.57,107.57,5283.0,100.0505,100.0691,99.9947,99.9947,5283.0
2020-07-06 15:00:00,107.56,107.64,107.54,107.63,3775.0,99.9854,100.0598,99.9668,100.0505,3775.0
2020-07-06 15:05:00,107.61,107.66,107.55,107.61,6917.0,100.0319,100.0784,99.9761,100.0319,6917.0
2020-07-06 15:10:00,107.62,107.66,107.51,107.59,8900.0,100.0412,100.0784,99.939,100.0133,8900.0
2020-07-06 15:15:00,107.6,107.63,107.51,107.63,6657.0,100.0226,100.0505,99.939,100.0505,6657.0
2020-07-06 15:20:00,107.6,107.66,107.56,107.63,6582.0,100.0226,100.0784,99.9854,100.0505,6582.0
2020-07-06 15:25:00,107.61,107.67,107.61,107.63,6473.0,100.0319,100.0877,100.0319,100.0505,6473.0
2020-07-06 15:30:00,107.62,107.64,107.51,107.62,9809.0,100.0412,100.0598,99.939,100.0412,9809.0
2020-07-06 15:35:00,107.63,107.67,107.58,107.63,12458.0,100.0505,100.0877,100.004,100.0505,12458.0
2020-07-06 15:40:00,107.63,107.7,107.55,107.7,15922.0,100.0505,100.1156,99.9761,100.1156,15922.0
2020-07-06 15:45:00,107.68,107.81,107.61,107.81,22455.0,100.097,100.2178,100.0319,100.2178,22455.0
2020-07-06 15:50:00,107.85,107.9,107.73,107.88,31414.0,100.255,100.3015,100.1435,100.2829,31414.0
2020-07-06 15:55:00,107.87,107.94,107.67,107.88,87864.0,100.2736,100.3387,100.0877,100.2829,87864.0
2020-07-07 09:30:00,107.6,107.85,107.45,107.81,18795.0,100.0226,100.255,99.8832,100.2178,18795.0
2020-07-07 09:35:00,107.86,108.17,107.84,107.87,15892.0,100.2643,100.5525,100.2457,100.2736,15892.0
2020-07-07 09:40:00,107.87,108.03,107.84,107.88,6600.0,100.2736,100.4223,100.2457,100.2829,6600.0
2020-07-07 09:45:00,107.87,108.03,107.75,107.93,6747.0,100.2736,100.4223,100.1621,100.3294,6747.0
2020-07-07 09:50:00,107.8,107.91,107.69,107.72,19108.0,100.2085,100.3108,100.1063,100.1342,19108.0
2020-07-07 09:55:00,107.69,107.79,107.59,107.79,13001.0,100.1063,100.1992,100.0133,100.1992,13001.0
2020-07-07 10:00:00,107.82,108.02,107.76,107.88,21107.0,100.2271,100.413,100.1714,100.2829,21107.0
2020-07-07 10:05:00,107.89,107.94,107.77,107.77,38128.0,100.2922,100.3387,100.1807,100.1807,38128.0
2020-07-07 10:10:00,107.75,107.9,107.7,107.85,16719.0,100.1621,100.3015,100.1156,100.255,16719.0
2020-07-07 10:15:00,107.84,107.89,107.79,107.87,15955.0,100.2457,100.2922,100.1992,100.2736,15955.0
2020-07-07 10:20:00,107.87,107.9,107.8,107.9,17457.0,100.2736,100.3015,100.2085,100.3015,17457.0
2020-07-07 10:25:00,107.91,107.99,107.84,107.86,20126.0,100.3108,100.3852,100.2457,100.2643,20126.0
2020-07-07 10:30:00,107.87,107.89,107.71,107.71,20240.0,100.2736,100.2922,100.1249,100.1249,20240.0
2020-07-07 10:35:00,107.71,107.91,107.7,107.83,13404.0,100.1249,100.3108,100.1156,100.2364,13404.0
2020-07-07 10:40:00,107.82,107.89,107.77,107.83,8528.0,100.2271,100.2922,100.1807,100.2364,8528.0
2020-07-07 10:45:00,107.82,107.83,107.76,107.8,5026.0,100.2271,100.2364,100.1714,100.2085,5026.0
2020-07-07 10:50:00,107.82,107.89,107.81,107.87,9164.0,100.2271,100.2922,100.2178,100.2736,9164.0
2020-07-07 10:55:00,107.87,107.9,107.84,107.85,6409.0,100.2736,100.3015,100.2457,100.255,6409.0
2020-07-07 11:00:00,107.8,107.9,107.78,107.86,9534.0,100.2085,100.3015,100.1899,100.2643,9534.0
2020-07-07 11:05:00,107.85,107.97,107.82,107.97,11901.0,100.255,100.3666,100.2271,100.3666,11901.0
2020-07-07 11:10:00,107.97,108.06,107.96,108.03,10570.0,100.3666,100.4502,100.3573,100.4223,10570.0
2020-07-07 11:15:00,108.04,108.23,108.03,108.19,6910.0,100.4316,100.6083,100.4223,100.5711,6910.0
2020-07-07 11:20:00,108.19,108.29,108.18,108.24,6067.0,100.5711,100.664,100.5618,100.6176,6067.0
2020-07-07 11:25:00,108.25,108.26,108.19,108.26,5661.0,100.6268,100.6361,100.5711,100.6361,5661.0
2020-07-07 11:30:00,108.3,108.3,108.13,108.13,4682.0,100.6733,100.6733,100.5153,100.5153,4682.0
2020-07-07 11:35:00,108.15,108.17,108.07,108.17,4626.0,100.5339,100.5525,100.4595,100.5525,4626.0
2020-07-07 11:40:00,108.17,108.3,108.15,108.27,4526.0,100.5525,100.6733,100.5339,100.6454,4526.0
2020-07-07 11:45:00,108.26,108.29,108.22,108.28,3257.0,100.6361,100.664,100.599,100.6547,3257.0
2020-07-07 11:50:00,108.28,108.29,108.15,108.17,4600.0,100.6547,100.664,100.5339,100.5525,4600.0
2020-07-07 11:55:00,108.15,108.17,108.1,108.14,29215.0,100.5339,100.5525,100.4874,100.5246,29215.0
2020-07-07 12:00:00,108.16,108.16,108.07,108.09,5201.0,100.5432,100.5432,100.4595,100.4781,5201.0
2020-07-07 12:05:00,108.08,108.18,108.08,108.18,11464.0,100.4688,100.5618,100.4688,100.5618,11464.0
2020-07-07 12:10:00,108.18,108.18,108.1,108.14,8770.0,100.5618,100.5618,100.4874,100.5246,8770.0
2020-07-07 12:15:00,108.12,108.18,108.06,108.11,5700.0,100.506,100.5618,100.4502,100.4967,5700.0
2020-07-07 12:20:00,108.13,108.18,108.08,108.1,6223.0,100.5153,100.5618,100.4688,100.4874,6223.0
2020-07-07 12:25:00,108.05,108.11,107.99,108.08,23374.0,100.4409,100.4967,100.3852,100.4688,23374.0
2020-07-07 12:30:00,108.06,108.1,108.02,108.05,5535.0,100.4502,100.4874,100.413,100.4409,5535.0
2020-07-07 12:35:00,108.05,108.08,107.98,108.0,5300.0,100.4409,100.4688,100.3759,100.3945,5300.0
2020-07-07 12:40:00,107.92,107.97,107.91,107.94,6581.0,100.3201,100.3666,100.3108,100.3387,6581.0
2020-07-07 12:45:00,107.96,108.06,107.96,107.98,4879.0,100.3573,100.4502,100.3573,100.3759,4879.0
2020-07-07 12:50:00,107.96,108.0,107.94,107.94,4241.0,100.3573,100.3945,100.3387,100.3387,4241.0
2020-07-07 12:55:00,107.96,107.97,107.94,107.97,3107.0,100.3573,100.3666,100.3387,100.3666,3107.0
2020-07-07 13:00:00,107.97,108.04,107.89,107.9,7930.0,100.3666,100.4316,100.2922,100.3015,7930.0
2020-07-07 13:05:00,107.88,107.9,107.78,107.86,6662.0,100.2829,100.3015,100.1899,100.2643,6662.0
2020-07-07 13:10:00,107.85,107.98,107.85,107.91,9172.0,100.255,100.3759,100.255,100.3108,9172.0
2020-07-07 13:15:00,107.93,108.0,107.9,107.94,5430.0,100.3294,100.3945,100.3015,100.3387,5430.0
2020-07-07 13:20:00,107.92,107.96,107.9,107.96,3655.0,100.3201,100.3573,100.3015,100.3573,3655.0
2020-07-07 13:25:00,107.96,108.01,107.85,107.98,6800.0,100.3573,100.4037,100.255,100.3759,6800.0
2020-07-07 13:30:00,107.94,108.01,107.91,108.01,3123.0,100.3387,100.4037,100.3108,100.4037,3123.0
2020-07-07 13:35:00,107.99,108.02,107.96,107.96,2200.0,100.3852,100.413,100.3573,100.3573,2200.0
2020-07-07 13:40:00,107.94,107.94,107.86,107.91,8057.0,100.3387,100.3387,100.2643,100.3108,8057.0
2020-07-07 13:45:00,107.92,107.93,107.89,107.9,4084.0,100.3201,100.3294,100.2922,100.3015,4084.0
2020-07-07 13:50:00,107.92,107.92,107.82,107.88,3615.0,100.3201,100.3201,100.2271,100.2829,3615.0
2020-07-07 13:55:00,107.86,107.94,107.84,107.94,5369.0,100.2643,100.3387,100.2457,100.3387,5369.0
2020-07-07 14:00:00,107.92,107.94,107.85,107.89,3978.0,100.3201,100.3387,100.255,100.2922,3978.0
2020-07-07 14:05:00,107.89,107.89,107.83,107.83,5032.0,100.2922,100.2922,100.2364,100.2364,5032.0
2020-07-07 14:10:00,107.82,107.87,107.78,107.84,4431.0,100.2271,100.2736,100.1899,100.2457,4431.0
2020-07-07 14:15:00,107.84,107.85,107.78,107.84,4876.0,100.2457,100.255,100.1899,100.2457,4876.0
2020-07-07 14:20:00,107.83,107.93,107.82,107.84,5669.0,100.2364,100.3294,100.2271,100.2457,5669.0
2020-07-07 14:25:00,107.85,107.86,107.78,107.79,4460.0,100.255,100.2643,100.1899,100.1992,4460.0
2020-07-07 14:30:00,107.78,107.8,107.66,107.72,12005.0,100.1899,100.2085,100.0784,100.1342,12005.0
2020-07-07 14:35:00,107.71,107.71,107.61,107.69,5855.0,100.1249,100.1249,100.0319,100.1063,5855.0
2020-07-07 14:40:00,107.69,107.74,107.68,107.72,7766.0,100.1063,100.1528,100.097,100.1342,7766.0
2020-07-07 14:45:00,107.7,107.75,107.62,107.63,12744.0,100.1156,100.1621,100.0412,100.0505,12744.0
2020-07-07 14:50:00,107.63,107.71,107.62,107.68,7683.0,100.0505,100.1249,100.0412,100.097,7683.0
2020-07-07 14:55:00,107.67,107.7,107.62,107.65,4121.0,100.0877,100.1156,100.0412,100.0691,4121.0
2020-07-07 15:00:00,107.62,107.65,107.46,107.56,7653.0,100.0412,100.0691,99.8925,99.9854,7653.0
2020-07-07 15:05:00,107.56,107.66,107.53,107.58,5092.0,99.9854,100.0784,99.9576,100.004,5092.0
2020-07-07 15:10:00,107.56,107.63,107.54,107.57,6932.0,99.9854,100.0505,99.9668,99.9947,6932.0
2020-07-07 15:15:00,107.58,107.67,107.54,107.59,15364.0,100.004,100.0877,99.9668,100.0133,15364.0
2020-07-07 15:20:00,107.6,107.62,107.53,107.54,16135.0,100.0226,100.0412,99.9576,99.9668,16135.0
2020-07-07 15:25:00,107.53,107.57,107.47,107.49,15031.0,99.9576,99.9947,99.9018,99.9204,15031.0
2020-07-07 15:30:00,107.49,107.49,107.39,107.41,17693.0,99.9204,99.9204,99.8274,99.846,17693.0
2020-07-07 15:35:00,107.41,107.42,107.29,107.38,17027.0,99.846,99.8553,99.7345,99.8181,17027.0
2020-07-07 15:40:00,107.38,107.4,107.31,107.32,17906.0,99.8181,99.8367,99.753,99.7623,17906.0
2020-07-07 15:45:00,107.31,107.31,107.16,107.2,49916.0,99.753,99.753,99.6136,99.6508,49916.0
2020-07-07 15:50:00,107.2,107.25,107.03,107.04,52258.0,99.6508,99.6973,99.4928,99.5021,52258.0
2020-07-07 15:55:00,107.03,107.34,106.96,107.27,173263.0,99.4928,99.7809,99.4277,99.7159,173263.0
2020-07-08 09:30:00,107.52,107.96,107.1,107.86,29857.0,99.9483,100.3573,99.5578,100.2643,29857.0
2020-07-08 09:35:00,107.9,108.02,107.73,108.02,9005.0,100.3015,100.413,100.1435,100.413,9005.0
2020-07-08 09:40:00,107.95,108.08,107.93,108.0,13539.0,100.348,100.4688,100.3294,100.3945,13539.0
2020-07-08 09:45:00,108.01,108.18,107.84,108.12,8302.0,100.4037,100.5618,100.2457,100.506,8302.0
2020-07-08 09:50:00,108.17,108.18,108.1,108.16,10955.0,100.5525,100.5618,100.4874,100.5432,10955.0
2020-07-08 09:55:00,108.14,108.15,107.99,108.03,12863.0,100.5246,100.5339,100.3852,100.4223,12863.0
2020-07-08 10:00:00,108.02,108.2,107.91,108.14,12697.0,100.413,100.5804,100.3108,100.5246,12697.0
2020-07-08 10:05:00,108.13,108.13,107.99,108.06,9078.0,100.5153,100.5153,100.3852,100.4502,9078.0
2020-07-08 10:10:00,108.05,108.11,107.91,108.09,9934.0,100.4409,100.4967,100.3108,100.4781,9934.0
2020-07-08 10:15:00,108.1,108.14,107.98,108.03,12462.0,100.4874,100.5246,100.3759,100.4223,12462.0
2020-07-08 10:20:00,108.04,108.17,108.01,108.13,6528.0,100.4316,100.5525,100.4037,100.5153,6528.0
2020-07-08 10:25:00,108.13,108.2,107.98,108.01,16823.0,100.5153,100.5804,100.3759,100.4037,16823.0
2020-07-08 10:30:00,108.03,108.19,108.03,108.14,6797.0,100.4223,100.5711,100.4223,100.5246,6797.0
2020-07-08 10:35:00,108.13,108.23,108.08,108.2,16849.0,100.5153,100.6083,100.4688,100.5804,16849.0
2020-07-08 10:40:00,108.19,108.25,108.11,108.18,59908.0,100.5711,100.6268,100.4967,100.5618,59908.0
2020-07-08 10:45:00,108.16,108.2,108.11,108.2,9164.0,100.5432,100.5804,100.4967,100.5804,9164.0
2020-07-08 10:50:00,108.17,108.39,108.13,108.38,6267.0,100.5525,100.757,100.5153,100.7477,6267.0
2020-07-08 10:55:00,108.36,108.47,108.31,108.39,4686.0,100.7291,100.8314,100.6826,100.757,4686.0
2020-07-08 11:00:00,108.39,108.39,108.12,108.16,8082.0,100.757,100.757,100.506,100.5432,8082.0
2020-07-08 11:05:00,108.18,108.29,108.01,108.11,6947.0,100.5618,100.664,100.4037,100.4967,6947.0
2020-07-08 11:10:00,108.05,108.13,108.02,108.02,4423.0,100.4409,100.5153,100.413,100.413,4423.0
2020-07-08 11:15:00,108.03,108.03,107.82,107.85,7248.0,100.4223,100.4223,100.2271,100.255,7248.0
2020-07-08 11:20:00,107.84,107.89,107.74,107.75,6822.0,100.2457,100.2922,100.1528,100.1621,6822.0
2020-07-08 11:25:00,107.77,107.92,107.66,107.89,3943.0,100.1807,100.3201,100.0784,100.2922,3943.0
2020-07-08 11:30:00,107.89,107.95,107.83,107.86,7792.0,100.2922,100.348,100.2364,100.2643,7792.0
2020-07-08 11:35:00,107.86,107.93,107.85,107.91,5237.0,100.2643,100.3294,100.255,100.3108,5237.0
2020-07-08 11:40:00,107.92,108.06,107.9,108.06,4774.0,100.3201,100.4502,100.3015,100.4502,4774.0
2020-07-08 11:45:00,108.06,108.13,107.96,108.02,4381.0,100.4502,100.5153,100.3573,100.413,4381.0
2020-07-08 11:50:00,108.02,108.1,107.93,108.06,6148.0,100.413,100.4874,100.3294,100.4502,6148.0
2020-07-08 11:55:00,108.05,108.05,107.79,107.79,11183.0,100.4409,100.4409,100.1992,100.1992,11183.0
2020-07-08 12:00:00,107.8,107.81,107.66,107.7,13862.0,100.2085,100.2178,100.0784,100.1156,13862.0
2020-07-08 12:05:00,107.71,107.72,107.62,107.66,7169.0,100.1249,100.1342,100.0412,100.0784,7169.0
2020-07-08 12:10:00,107.66,107.71,107.56,107.61,9304.0,100.0784,100.1249,99.9854,100.0319,9304.0
2020-07-08 12:15:00,107.61,107.7,107.54,107.66,7215.0,100.0319,100.1156,99.9668,100.0784,7215.0
2020-07-08 12:20:00,107.67,107.67,107.41,107.43,17469.0,100.0877,100.0877,99.846,99.8646,17469.0
2020-07-08 12:25:00,107.43,107.55,107.39,107.55,12119.0,99.8646,99.9761,99.8274,99.9761,12119.0
2020-07-08 12:30:00,107.56,107.6,107.47,107.5,6817.0,99.9854,100.0226,99.9018,99.9297,6817.0
2020-07-08 12:35:00,107.49,107.5,107.43,107.5,3900.0,99.9204,99.9297,99.8646,99.9297,3900.0
2020-07-08 12:40:00,107.49,107.51,107.41,107.48,5512.0,99.9204,99.939,99.846,99.9111,5512.0
2020-07-08 12:45:00,107.49,107.52,107.39,107.41,5919.0,99.9204,99.9483,99.8274,99.846,5919.0
2020-07-08 12:50:00,107.39,107.44,107.28,107.29,6621.0,99.8274,99.8739,99.7252,99.7345,6621.0
2020-07-08 12:55:00,107.26,107.44,107.23,107.38,11441.0,99.7066,99.8739,99.6787,99.8181,11441.0
2020-07-08 13:00:00,107.41,107.52,107.38,107.47,10666.0,99.846,99.9483,99.8181,99.9018,10666.0
2020-07-08 13:05:00,107.48,107.55,107.38,107.55,11857.0,99.9111,99.9761,99.8181,99.9761,11857.0
2020-07-08 13:10:00,107.53,107.53,107.43,107.44,5821.0,99.9576,99.9576,99.8646,99.8739,5821.0
2020-07-08 13:15:00,107.45,107.5,107.42,107.44,7554.0,99.8832,99.9297,99.8553,99.8739,7554.0
2020-07-08 13:20:00,107.43,107.51,107.4,107.4,9315.0,99.8646,99.939,99.8367,99.8367,9315.0
2020-07-08 13:25:00,107.4,107.53,107.31,107.51,69729.0,99.8367,99.9576,99.753,99.939,69729.0
2020-07-08 13:30:00,107.52,107.78,107.51,107.75,121689.0,99.9483,100.1899,99.939,100.1621,121689.0
2020-07-08 13:35:00,107.77,107.79,107.72,107.79,9518.0,100.1807,100.1992,100.1342,100.1992,9518.0
2020-07-08 13:40:00,107.79,107.79,107.66,107.68,7044.0,100.1992,100.1992,100.0784,100.097,7044.0
2020-07-08 13:45:00,107.72,107.8,107.69,107.75,8052.0,100.1342,100.2085,100.1063,100.1621,8052.0
2020-07-08 13:50:00,107.76,107.89,107.73,107.86,8108.0,100.1714,100.2922,100.1435,100.2643,8108.0
2020-07-08 13:55:00,107.85,107.9,107.77,107.87,7975.0,100.255,100.3015,100.1807,100.2736,7975.0
2020-07-08 14:00:00,107.86,107.99,107.79,107.89,9742.0,100.2643,100.3852,100.1992,100.2922,9742.0
2020-07-08 14:05:00,107.91,107.93,107.84,107.91,4573.0,100.3108,100.3294,100.2457,100.3108,4573.0
2020-07-08 14:10:00,107.87,108.02,107.87,108.0,6385.0,100.2736,100.413,100.2736,100.3945,6385.0
2020-07-08 14:15:00,108.02,108.09,107.95,108.07,9873.0,100.413,100.4781,100.348,100.4595,9873.0
2020-07-08 14:20:00,108.07,108.25,108.04,108.19,8591.0,100.4595,100.6268,100.4316,100.5711,8591.0
2020-07-08 14:25:00,108.15,108.19,108.09,108.19,3907.0,100.5339,100.5711,100.4781,100.5711,3907.0
2020-07-08 14:30:00,108.2,108.21,108.08,108.08,7040.0,100.5804,100.5897,100.4688,100.4688,7040.0
2020-07-08 14:35:00,108.06,108.15,108.06,108.14,3900.0,100.4502,100.5339,100.4502,100.5246,3900.0
2020-07-08 14:40:00,108.15,108.17,108.0,108.05,9726.0,100.5339,100.5525,100.3945,100.4409,9726.0
2020-07-08 14:45:00,108.06,108.17,108.05,108.17,7001.0,100.4502,100.5525,100.4409,100.5525,7001.0
2020-07-08 14:50:00,108.17,108.23,108.07,108.09,8310.0,100.5525,100.6083,100.4595,100.4781,8310.0
2020-07-08 14:55:00,108.1,108.29,108.06,108.29,10617.0,100.4874,100.664,100.4502,100.664,10617.0
2020-07-08 15:00:00,108.29,108.39,108.2,108.33,9411.0,100.664,100.757,100.5804,100.7012,9411.0
2020-07-08 15:05:00,108.3,108.44,108.3,108.37,11383.0,100.6733,100.8035,100.6733,100.7384,11383.0
2020-07-08 15:10:00,108.38,108.62,108.38,108.62,8543.0,100.7477,100.9708,100.7477,100.9708,8543.0
2020-07-08 15:15:00,108.61,108.63,108.53,108.6,8274.0,100.9615,100.9801,100.8871,100.9522,8274.0
2020-07-08 15:20:00,108.61,108.63,108.47,108.63,14516.0,100.9615,100.9801,100.8314,100.9801,14516.0
2020-07-08 15:25:00,108.61,108.74,108.59,108.62,9752.0,100.9615,101.0823,100.9429,100.9708,9752.0
2020-07-08 15:30:00,108.62,108.73,108.62,108.7,10743.0,100.9708,101.073,100.9708,101.0452,10743.0
2020-07-08 15:35:00,108.69,108.76,108.62,108.7,22669.0,101.0359,101.1009,100.9708,101.0452,22669.0
2020-07-08 15:40:00,108.69,108.86,108.69,108.86,20279.0,101.0359,101.1939,101.0359,101.1939,20279.0
2020-07-08 15:45:00,108.88,108.98,108.75,108.87,23586.0,101.2125,101.3054,101.0916,101.2032,23586.0
2020-07-08 15:50:00,108.85,108.9,108.73,108.89,35852.0,101.1846,101.2311,101.073,101.2218,35852.0
2020-07-08 15:55:00,108.9,109.12,108.85,109.12,97055.0,101.2311,101.4356,101.1846,101.4356,97055.0
2020-07-09 09:30:00,109.17,109.26,108.97,108.97,17468.0,101.4821,101.5657,101.2961,101.2961,17468.0
2020-07-09 09:35:00,109.11,109.11,108.63,108.64,8413.0,101.4263,101.4263,100.9801,100.9894,8413.0
2020-07-09 09:40:00,108.58,108.72,108.43,108.44,3643.0,100.9336,101.0637,100.7942,100.8035,3643.0
2020-07-09 09:45:00,108.46,108.5,108.31,108.35,3807.0,100.8221,100.8592,100.6826,100.7198,3807.0
2020-07-09 09:50:00,108.41,108.69,108.37,108.69,2900.0,100.7756,101.0359,100.7384,101.0359,2900.0
2020-07-09 09:55:00,108.69,108.85,108.68,108.85,5895.0,101.0359,101.1846,101.0266,101.1846,5895.0
2020-07-09 10:00:00,108.94,109.04,108.82,108.9,6427.0,101.2683,101.3612,101.1567,101.2311,6427.0
2020-07-09 10:05:00,108.9,108.94,108.76,108.79,5804.0,101.2311,101.2683,101.1009,101.1288,5804.0
2020-07-09 10:10:00,108.78,108.78,108.51,108.62,9264.0,101.1195,101.1195,100.8685,100.9708,9264.0
2020-07-09 10:15:00,108.67,108.67,108.39,108.4,6476.0,101.0173,101.0173,100.757,100.7663,6476.0
2020-07-09 10:20:00,108.43,108.54,108.32,108.37,4606.0,100.7942,100.8964,100.6919,100.7384,4606.0
2020-07-09 10:25:00,108.42,108.53,108.38,108.47,3168.0,100.7849,100.8871,100.7477,100.8314,3168.0
2020-07-09 10:30:00,108.6,108.6,108.35,108.37,5382.0,100.9522,100.9522,100.7198,100.7384,5382.0
2020-07-09 10:35:00,108.4,108.41,108.0,108.05,5495.0,100.7663,100.7756,100.3945,100.4409,5495.0
2020-07-09 10:40:00,108.02,108.05,107.8,107.8,4963.0,100.413,100.4409,100.2085,100.2085,4963.0
2020-07-09 10:45:00,107.76,107.92,107.76,107.78,2300.0,100.1714,100.3201,100.1714,100.1899,2300.0
2020-07-09 10:50:00,107.74,108.0,107.7,107.88,4513.0,100.1528,100.3945,100.1156,100.2829,4513.0
2020-07-09 10:55:00,107.88,107.9,107.31,107.41,8957.0,100.2829,100.3015,99.753,99.846,8957.0
2020-07-09 11:00:00,107.43,107.51,107.14,107.25,5707.0,99.8646,99.939,99.595,99.6973,5707.0
2020-07-09 11:05:00,107.17,107.46,107.16,107.44,4950.0,99.6229,99.8925,99.6136,99.8739,4950.0
2020-07-09 11:10:00,107.38,107.44,107.22,107.27,4948.0,99.8181,99.8739,99.6694,99.7159,4948.0
2020-07-09 11:15:00,107.25,107.3,106.88,106.89,10790.0,99.6973,99.7437,99.3533,99.3626,10790.0
2020-07-09 11:20:00,106.89,107.1,106.88,107.05,7424.0,99.3626,99.5578,99.3533,99.5114,7424.0
2020-07-09 11:25:00,107.0,107.17,106.83,107.11,6112.0,99.4649,99.6229,99.3068,99.5671,6112.0
2020-07-09 11:30:00,107.09,107.19,106.99,107.12,4212.0,99.5485,99.6415,99.4556,99.5764,4212.0
2020-07-09 11:35:00,107.17,107.33,107.16,107.31,8072.0,99.6229,99.7716,99.6136,99.753,8072.0
2020-07-09 11:40:00,107.33,107.4,107.13,107.14,9005.0,99.7716,99.8367,99.5857,99.595,9005.0
2020-07-09 11:45:00,107.13,107.45,107.13,107.35,3664.0,99.5857,99.8832,99.5857,99.7902,3664.0
2020-07-09 11:50:00,107.38,107.41,107.18,107.41,4425.0,99.8181,99.846,99.6322,99.846,4425.0
2020-07-09 11:55:00,107.34,107.5,107.28,107.45,6926.0,99.7809,99.9297,99.7252,99.8832,6926.0
2020-07-09 12:00:00,107.42,107.61,107.4,107.52,19731.0,99.8553,100.0319,99.8367,99.9483,19731.0
2020-07-09 12:05:00,107.52,107.61,107.52,107.55,1990.0,99.9483,100.0319,99.9483,99.9761,1990.0
2020-07-09 12:10:00,107.55,107.62,107.36,107.36,2083.0,99.9761,100.0412,99.7995,99.7995,2083.0
2020-07-09 12:15:00,107.37,107.44,107.33,107.41,10366.0,99.8088,99.8739,99.7716,99.846,10366.0
2020-07-09 12:20:00,107.39,107.5,107.28,107.49,4069.0,99.8274,99.9297,99.7252,99.9204,4069.0
2020-07-09 12:25:00,107.51,107.58,107.34,107.38,6807.0,99.939,100.004,99.7809,99.8181,6807.0
2020-07-09 12:30:00,107.36,107.4,107.3,107.37,5053.0,99.7995,99.8367,99.7437,99.8088,5053.0
2020-07-09 12:35:00,107.33,107.4,107.31,107.34,8123.0,99.7716,99.8367,99.753,99.7809,8123.0
2020-07-09 12:40:00,107.36,107.41,107.29,107.31,5226.0,99.7995,99.846,99.7345,99.753,5226.0
2020-07-09 12:45:00,107.27,107.39,107.27,107.36,3365.0,99.7159,99.8274,99.7159,99.7995,3365.0
2020-07-09 12:50:00,107.34,107.37,107.22,107.24,5681.0,99.7809,99.8088,99.6694,99.688,5681.0
2020-07-09 12:55:00,107.26,107.3,107.25,107.28,4539.0,99.7066,99.7437,99.6973,99.7252,4539.0
2020-07-09 13:00:00,107.3,107.4,107.19,107.3,9958.0,99.7437,99.8367,99.6415,99.7437,9958.0
2020-07-09 13:05:00,107.31,107.33,107.23,107.26,5439.0,99.753,99.7716,99.6787,99.7066,5439.0
2020-07-09 13:10:00,107.26,107.35,107.26,107.27,2110.0,99.7066,99.7902,99.7066,99.7159,2110.0
2020-07-09 13:15:00,107.26,107.41,107.26,107.39,6413.0,99.7066,99.846,99.7066,99.8274,6413.0
2020-07-09 13:20:00,107.39,107.39,107.31,107.34,2333.0,99.8274,99.8274,99.753,99.7809,2333.0
2020-07-09 13:25:00,107.33,107.44,107.3,107.43,4183.0,99.7716,99.8739,99.7437,99.8646,4183.0
2020-07-09 13:30:00,107.44,107.52,107.43,107.49,2528.0,99.8739,99.9483,99.8646,99.9204,2528.0
2020-07-09 13:35:00,107.54,107.71,107.52,107.71,4308.0,99.9668,100.1249,99.9483,100.1249,4308.0
2020-07-09 13:40:00,107.72,107.76,107.57,107.6,4037.0,100.1342,100.1714,99.9947,100.0226,4037.0
2020-07-09 13:45:00,107.6,107.75,107.59,107.75,2632.0,100.0226,100.1621,100.0133,100.1621,2632.0
2020-07-09 13:50:00,107.72,107.72,107.62,107.71,2195.0,100.1342,100.1342,100.0412,100.1249,2195.0
2020-07-09 13:55:00,107.67,107.73,107.64,107.72,2751.0,100.0877,100.1435,100.0598,100.1342,2751.0
2020-07-09 14:00:00,107.7,107.72,107.64,107.7,2403.0,100.1156,100.1342,100.0598,100.1156,2403.0
2020-07-09 14:05:00,107.75,107.91,107.75,107.91,2339.0,100.1621,100.3108,100.1621,100.3108,2339.0
2020-07-09 14:10:00,107.93,107.94,107.84,107.86,3000.0,100.3294,100.3387,100.2457,100.2643,3000.0
2020-07-09 14:15:00,107.89,108.11,107.89,108.11,3822.0,100.2922,100.4967,100.2922,100.4967,3822.0
2020-07-09 14:20:00,108.1,108.14,108.05,108.14,1953.0,100.4874,100.5246,100.4409,100.5246,1953.0
2020-07-09 14:25:00,108.16,108.26,108.12,108.25,3698.0,100.5432,100.6361,100.506,100.6268,3698.0
2020-07-09 14:30:00,108.24,108.24,108.12,108.16,4041.0,100.6176,100.6176,100.506,100.5432,4041.0
2020-07-09 14:35:00,108.15,108.23,108.12,108.17,2499.0,100.5339,100.6083,100.506,100.5525,2499.0
2020-07-09 14:40:00,108.17,108.2,108.14,108.17,1616.0,100.5525,100.5804,100.5246,100.5525,1616.0
2020-07-09 14:45:00,108.15,108.23,108.13,108.17,5910.0,100.5339,100.6083,100.5153,100.5525,5910.0
2020-07-09 14:50:00,108.22,108.29,108.21,108.29,2596.0,100.599,100.664,100.5897,100.664,2596.0
2020-07-09 14:55:00,108.27,108.38,108.23,108.27,8607.0,100.6454,100.7477,100.6083,100.6454,8607.0
2020-07-09 15:00:00,108.26,108.36,108.25,108.3,11843.0,100.6361,100.7291,100.6268,100.6733,11843.0
2020-07-09 15:05:00,108.32,108.32,108.23,108.27,2150.0,100.6919,100.6919,100.6083,100.6454,2150.0
2020-07-09 15:10:00,108.27,108.37,108.22,108.36,5678.0,100.6454,100.7384,100.599,100.7291,5678.0
2020-07-09 15:15:00,108.36,108.42,108.23,108.27,8156.0,100.7291,100.7849,100.6083,100.6454,8156.0
2020-07-09 15:20:00,108.23,108.24,108.1,108.15,5255.0,100.6083,100.6176,100.4874,100.5339,5255.0
2020-07-09 15:25:00,108.14,108.14,107.98,108.05,6386.0,100.5246,100.5246,100.3759,100.4409,6386.0
2020-07-09 15:30:00,108.04,108.07,107.88,107.95,7417.0,100.4316,100.4595,100.2829,100.348,7417.0
2020-07-09 15:35:00,107.95,108.01,107.8,107.98,11359.0,100.348,100.4037,100.2085,100.3759,11359.0
2020-07-09 15:40:00,107.97,108.04,107.87,108.01,9085.0,100.3666,100.4316,100.2736,100.4037,9085.0
2020-07-09 15:45:00,107.97,108.47,107.97,108.44,13570.0,100.3666,100.8314,100.3666,100.8035,13570.0
2020-07-09 15:50:00,108.4,108.42,108.15,108.21,20737.0,100.7663,100.7849,100.5339,100.5897,20737.0
2020-07-09 15:55:00,108.25,108.3,108.09,108.23,58359.0,100.6268,100.6733,100.4781,100.6083,58359.0
2020-07-10 09:30:00,108.58,108.58,108.13,108.13,15606.0,100.9336,100.9336,100.5153,100.5153,15606.0
2020-07-10 09:35:00,108.09,108.24,107.91,108.16,10347.0,100.4781,100.6176,100.3108,100.5432,10347.0
2020-07-10 09:40:00,108.24,108.87,108.24,108.72,7408.0,100.6176,101.2032,100.6176,101.0637,7408.0
2020-07-10 09:45:00,108.72,108.82,108.57,108.57,4174.0,101.0637,101.1567,100.9243,100.9243,4174.0
2020-07-10 09:50:00,108.55,108.55,108.07,108.08,1319.0,100.9057,100.9057,100.4595,100.4688,1319.0
2020-07-10 09:55:00,108.06,108.35,108.05,108.33,10080.0,100.4502,100.7198,100.4409,100.7012,10080.0
2020-07-10 10:00:00,108.24,108.24,107.89,107.91,7626.0,100.6176,100.6176,100.2922,100.3108,7626.0
2020-07-10 10:05:00,107.96,108.24,107.9,108.24,7597.0,100.3573,100.6176,100.3015,100.6176,7597.0
2020-07-10 10:10:00,108.21,108.46,108.2,108.38,5211.0,100.5897,100.8221,100.5804,100.7477,5211.0
2020-07-10 10:15:00,108.49,108.58,108.4,108.43,11282.0,100.8499,100.9336,100.7663,100.7942,11282.0
2020-07-10 10:20:00,108.4,108.42,108.22,108.22,3280.0,100.7663,100.7849,100.599,100.599,3280.0
2020-07-10 10:25:00,108.32,108.68,108.28,108.62,6360.0,100.6919,101.0266,100.6547,100.9708,6360.0
2020-07-10 10:30:00,108.62,108.82,108.61,108.77,4671.0,100.9708,101.1567,100.9615,101.1102,4671.0
2020-07-10 10:35:00,108.77,108.81,108.51,108.54,6470.0,101.1102,101.1474,100.8685,100.8964,6470.0
2020-07-10 10:40:00,108.6,108.83,108.48,108.75,11630.0,100.9522,101.166,100.8407,101.0916,11630.0
2020-07-10 10:45:00,108.79,108.79,108.48,108.55,9478.0,101.1288,101.1288,100.8407,100.9057,9478.0
2020-07-10 10:50:00,108.55,108.55,108.36,108.47,3957.0,100.9057,100.9057,100.7291,100.8314,3957.0
2020-07-10 10:55:00,108.5,108.6,108.43,108.6,6961.0,100.8592,100.9522,100.7942,100.9522,6961.0
2020-07-10 11:00:00,108.59,108.61,108.4,108.52,7094.0,100.9429,100.9615,100.7663,100.8778,7094.0
2020-07-10 11:05:00,108.48,108.63,108.43,108.63,2820.0,100.8407,100.9801,100.7942,100.9801,2820.0
2020-07-10 11:10:00,108.63,108.65,108.48,108.51,4953.0,100.9801,100.9987,100.8407,100.8685,4953.0
2020-07-10 11:15:00,108.5,108.52,108.38,108.43,5211.0,100.8592,100.8778,100.7477,100.7942,5211.0
2020-07-10 11:20:00,108.41,108.56,108.41,108.54,2587.0,100.7756,100.915,100.7756,100.8964,2587.0
2020-07-10 11:25:00,108.51,108.59,108.49,108.53,4011.0,100.8685,100.9429,100.8499,100.8871,4011.0
2020-07-10 11:30:00,108.5,108.57,108.41,108.45,1925.0,100.8592,100.9243,100.7756,100.8128,1925.0
2020-07-10 11:35:00,108.48,108.6,108.46,108.6,3000.0,100.8407,100.9522,100.8221,100.9522,3000.0
2020-07-10 11:40:00,108.59,108.88,108.58,108.82,4252.0,100.9429,101.2125,100.9336,101.1567,4252.0
2020-07-10 11:45:00,108.8,108.8,108.64,108.64,2762.0,101.1381,101.1381,100.9894,100.9894,2762.0
2020-07-10 11:50:00,108.64,108.68,108.59,108.67,2511.0,100.9894,101.0266,100.9429,101.0173,2511.0
2020-07-10 11:55:00,108.65,108.75,108.61,108.74,5265.0,100.9987,101.0916,100.9615,101.0823,5265.0
2020-07-10 12:00:00,108.65,108.67,108.58,108.66,2750.0,100.9987,101.0173,100.9336,101.008,2750.0
2020-07-10 12:05:00,108.66,108.81,108.66,108.81,3032.0,101.008,101.1474,101.008,101.1474,3032.0
2020-07-10 12:10:00,108.84,108.9,108.8,108.89,2668.0,101.1753,101.2311,101.1381,101.2218,2668.0
2020-07-10 12:15:00,108.92,108.92,108.69,108.71,5723.0,101.2497,101.2497,101.0359,101.0545,5723.0
2020-07-10 12:20:00,108.72,108.74,108.51,108.53,5301.0,101.0637,101.0823,100.8685,100.8871,5301.0
2020-07-10 12:25:00,108.52,108.53,108.44,108.45,2588.0,100.8778,100.8871,100.8035,100.8128,2588.0
2020-07-10 12:30:00,108.43,108.58,108.43,108.54,7242.0,100.7942,100.9336,100.7942,100.8964,7242.0
2020-07-10 12:35:00,108.52,108.61,108.52,108.56,3155.0,100.8778,100.9615,100.8778,100.915,3155.0
2020-07-10 12:40:00,108.55,108.6,108.46,108.6,4496.0,100.9057,100.9522,100.8221,100.9522,4496.0
2020-07-10 12:45:00,108.55,108.63,108.53,108.59,3538.0,100.9057,100.9801,100.8871,100.9429,3538.0
2020-07-10 12:50:00,108.59,108.68,108.53,108.66,3800.0,100.9429,101.0266,100.8871,101.008,3800.0
2020-07-10 12:55:00,108.69,108.72,108.66,108.71,5211.0,101.0359,101.0637,101.008,101.0545,5211.0
2020-07-10 13:00:00,108.68,108.77,108.64,108.74,2998.0,101.0266,101.1102,100.9894,101.0823,2998.0
2020-07-10 13:05:00,108.75,108.81,108.74,108.81,3110.0,101.0916,101.1474,101.0823,101.1474,3110.0
2020-07-10 13:10:00,108.82,108.83,108.72,108.73,5932.0,101.1567,101.166,101.0637,101.073,5932.0
2020-07-10 13:15:00,108.74,108.74,108.63,108.67,3300.0,101.0823,101.0823,100.9801,101.0173,3300.0
2020-07-10 13:20:00,108.68,108.77,108.64,108.73,3425.0,101.0266,101.1102,100.9894,101.073,3425.0
2020-07-10 13:25:00,108.78,108.92,108.72,108.92,5520.0,101.1195,101.2497,101.0637,101.2497,5520.0
2020-07-10 13:30:00,108.92,109.08,108.9,109.01,7714.0,101.2497,101.3984,101.2311,101.3333,7714.0
2020-07-10 13:35:00,109.01,109.08,108.98,109.04,4476.0,101.3333,101.3984,101.3054,101.3612,4476.0
2020-07-10 13:40:00,109.03,109.18,109.03,109.14,4491.0,101.3519,101.4914,101.3519,101.4542,4491.0
2020-07-10 13:45:00,109.16,109.21,109.1,109.18,26366.0,101.4728,101.5192,101.417,101.4914,26366.0
2020-07-10 13:50:00,109.17,109.31,109.17,109.25,4643.0,101.4821,101.6122,101.4821,101.5564,4643.0
2020-07-10 13:55:00,109.27,109.35,109.23,109.34,2835.0,101.575,101.6494,101.5378,101.6401,2835.0
2020-07-10 14:00:00,109.31,109.43,109.29,109.43,5095.0,101.6122,101.7238,101.5936,101.7238,5095.0
2020-07-10 14:05:00,109.42,109.48,109.42,109.43,8657.0,101.7145,101.7702,101.7145,101.7238,8657.0
2020-07-10 14:10:00,109.41,109.45,109.28,109.29,10662.0,101.7052,101.7423,101.5843,101.5936,10662.0
2020-07-10 14:15:00,109.29,109.35,109.15,109.22,7786.0,101.5936,101.6494,101.4635,101.5285,7786.0
2020-07-10 14:20:00,109.25,109.25,109.16,109.2,2944.0,101.5564,101.5564,101.4728,101.5099,2944.0
2020-07-10 14:25:00,109.2,109.21,109.11,109.2,12447.0,101.5099,101.5192,101.4263,101.5099,12447.0
2020-07-10 14:30:00,109.2,109.28,109.19,109.28,8063.0,101.5099,101.5843,101.5007,101.5843,8063.0
2020-07-10 14:35:00,109.29,109.35,109.28,109.35,3660.0,101.5936,101.6494,101.5843,101.6494,3660.0
2020-07-10 14:40:00,109.32,109.36,109.31,109.35,13772.0,101.6215,101.6587,101.6122,101.6494,13772.0
2020-07-10 14:45:00,109.36,109.4,109.35,109.39,6877.0,101.6587,101.6959,101.6494,101.6866,6877.0
2020-07-10 14:50:00,109.39,109.4,109.3,109.4,5930.0,101.6866,101.6959,101.6029,101.6959,5930.0
2020-07-10 14:55:00,109.41,109.42,109.32,109.32,9842.0,101.7052,101.7145,101.6215,101.6215,9842.0
2020-07-10 15:00:00,109.31,109.35,109.23,109.35,9471.0,101.6122,101.6494,101.5378,101.6494,9471.0
2020-07-10 15:05:00,109.33,109.41,109.29,109.35,11926.0,101.6308,101.7052,101.5936,101.6494,11926.0
2020-07-10 15:10:00,109.34,109.45,109.32,109.43,15822.0,101.6401,101.7423,101.6215,101.7238,15822.0
2020-07-10 15:15:00,109.43,109.51,109.41,109.48,8285.0,101.7238,101.7981,101.7052,101.7702,8285.0
2020-07-10 15:20:00,109.48,109.48,109.39,109.43,10704.0,101.7702,101.7702,101.6866,101.7238,10704.0
2020-07-10 15:25:00,109.41,109.44,109.39,109.42,8518.0,101.7052,101.733,101.6866,101.7145,8518.0
2020-07-10 15:30:00,109.41,109.53,109.37,109.52,11173.0,101.7052,101.8167,101.668,101.8074,11173.0
2020-07-10 15:35:00,109.5,109.51,109.17,109.4,21547.0,101.7888,101.7981,101.4821,101.6959,21547.0
2020-07-10 15:40:00,109.4,109.44,109.24,109.31,12890.0,101.6959,101.733,101.5471,101.6122,12890.0
2020-07-10 15:45:00,109.31,109.47,109.29,109.44,11185.0,101.6122,101.7609,101.5936,101.733,11185.0
2020-07-10 15:50:00,109.49,109.59,109.47,109.57,22707.0,101.7795,101.8725,101.7609,101.8539,22707.0
2020-07-10 15:55:00,109.54,109.65,109.46,109.48,51260.0,101.826,101.9283,101.7516,101.7702,51260.0
2020-07-13 09:30:00,109.78,109.89,109.57,109.71,31282.0,102.0491,102.1514,101.8539,101.984,31282.0
2020-07-13 09:35:00,109.75,109.83,109.49,109.5,5889.0,102.0212,102.0956,101.7795,101.7888,5889.0
2020-07-13 09:40:00,109.49,109.76,109.45,109.65,2299.0,101.7795,102.0305,101.7423,101.9283,2299.0
2020-07-13 09:45:00,109.6,109.76,109.48,109.7,5442.0,101.8818,102.0305,101.7702,101.9747,5442.0
2020-07-13 09:50:00,109.68,109.75,109.52,109.58,4621.0,101.9561,102.0212,101.8074,101.8632,4621.0
2020-07-13 09:55:00,109.54,109.57,109.43,109.48,2000.0,101.826,101.8539,101.7238,101.7702,2000.0
2020-07-13 10:00:00,109.42,109.5,109.3,109.33,5101.0,101.7145,101.7888,101.6029,101.6308,5101.0
2020-07-13 10:05:00,109.38,109.61,109.37,109.61,2960.0,101.6773,101.8911,101.668,101.8911,2960.0
2020-07-13 10:10:00,109.63,109.88,109.62,109.78,10752.0,101.9097,102.1421,101.9004,102.0491,10752.0
2020-07-13 10:15:00,109.77,109.85,109.75,109.85,4138.0,102.0398,102.1142,102.0212,102.1142,4138.0
2020-07-13 10:20:00,109.88,109.98,109.82,109.88,4601.0,102.1421,102.235,102.0863,102.1421,4601.0
2020-07-13 10:25:00,109.89,110.05,109.89,109.99,35469.0,102.1514,102.3001,102.1514,102.2443,35469.0
2020-07-13 10:30:00,110.0,110.06,109.94,110.02,9724.0,102.2536,102.3094,102.1978,102.2722,9724.0
2020-07-13 10:35:00,109.96,109.96,109.61,109.62,6051.0,102.2164,102.2164,101.8911,101.9004,6051.0
2020-07-13 10:40:00,109.63,109.72,109.58,109.72,7781.0,101.9097,101.9933,101.8632,101.9933,7781.0
2020-07-13 10:45:00,109.72,109.72,109.6,109.69,4454.0,101.9933,101.9933,101.8818,101.9654,4454.0
2020-07-13 10:50:00,109.66,109.66,109.5,109.56,3025.0,101.9376,101.9376,101.7888,101.8446,3025.0
2020-07-13 10:55:00,109.57,109.93,109.56,109.89,7259.0,101.8539,102.1885,101.8446,102.1514,7259.0
2020-07-13 11:00:00,109.89,109.98,109.83,109.98,5541.0,102.1514,102.235,102.0956,102.235,5541.0
2020-07-13 11:05:00,109.98,110.09,109.92,109.95,9897.0,102.235,102.3373,102.1792,102.2071,9897.0
2020-07-13 11:10:00,109.93,110.11,109.91,110.08,3917.0,102.1885,102.3559,102.1699,102.328,3917.0
2020-07-13 11:15:00,110.06,110.13,110.01,110.13,2472.0,102.3094,102.3745,102.2629,102.3745,2472.0
2020-07-13 11:20:00,110.15,110.2,110.08,110.12,8977.0,102.393,102.4395,102.328,102.3652,8977.0
2020-07-13 11:25:00,110.16,110.38,110.16,110.31,5876.0,102.4023,102.6068,102.4023,102.5418,5876.0
2020-07-13 11:30:00,110.31,110.49,110.31,110.33,5319.0,102.5418,102.7091,102.5418,102.5604,5319.0
2020-07-13 11:35:00,110.29,110.33,110.2,110.27,3701.0,102.5232,102.5604,102.4395,102.5046,3701.0
2020-07-13 11:40:00,110.26,110.48,110.26,110.48,6130.0,102.4953,102.6998,102.4953,102.6998,6130.0
2020-07-13 11:45:00,110.48,110.48,110.31,110.33,5879.0,102.6998,102.6998,102.5418,102.5604,5879.0
2020-07-13 11:50:00,110.35,110.37,110.26,110.33,6601.0,102.579,102.5976,102.4953,102.5604,6601.0
2020-07-13 11:55:00,110.32,110.32,110.18,110.19,4036.0,102.5511,102.5511,102.4209,102.4302,4036.0
2020-07-13 12:00:00,110.2,110.3,110.18,110.27,3530.0,102.4395,102.5325,102.4209,102.5046,3530.0
2020-07-13 12:05:00,110.27,110.29,110.23,110.27,4600.0,102.5046,102.5232,102.4674,102.5046,4600.0
2020-07-13 12:10:00,110.28,110.31,110.24,110.28,3694.0,102.5139,102.5418,102.4767,102.5139,3694.0
2020-07-13 12:15:00,110.27,110.31,110.23,110.27,3600.0,102.5046,102.5418,102.4674,102.5046,3600.0
2020-07-13 12:20:00,110.22,110.34,110.22,110.29,5500.0,102.4581,102.5697,102.4581,102.5232,5500.0
2020-07-13 12:25:00,110.34,110.37,110.29,110.29,2945.0,102.5697,102.5976,102.5232,102.5232,2945.0
2020-07-13 12:30:00,110.31,110.31,110.2,110.2,2518.0,102.5418,102.5418,102.4395,102.4395,2518.0
2020-07-13 12:35:00,110.2,110.22,110.15,110.21,5574.0,102.4395,102.4581,102.393,102.4488,5574.0
2020-07-13 12:40:00,110.2,110.2,110.12,110.18,4814.0,102.4395,102.4395,102.3652,102.4209,4814.0
2020-07-13 12:45:00,110.14,110.18,110.07,110.14,5544.0,102.3838,102.4209,102.3187,102.3838,5544.0
2020-07-13 12:50:00,110.15,110.15,110.03,110.03,7604.0,102.393,102.393,102.2815,102.2815,7604.0
2020-07-13 12:55:00,110.05,110.25,110.05,110.17,5627.0,102.3001,102.486,102.3001,102.4116,5627.0
2020-07-13 13:00:00,110.17,110.24,110.13,110.17,4987.0,102.4116,102.4767,102.3745,102.4116,4987.0
2020-07-13 13:05:00,110.21,110.24,110.19,110.21,3807.0,102.4488,102.4767,102.4302,102.4488,3807.0
2020-07-13 13:10:00,110.21,110.22,110.16,110.2,4528.0,102.4488,102.4581,102.4023,102.4395,4528.0
2020-07-13 13:15:00,110.21,110.42,110.21,110.41,5152.0,102.4488,102.644,102.4488,102.6347,5152.0
2020-07-13 13:20:00,110.44,110.47,110.33,110.33,5798.0,102.6626,102.6905,102.5604,102.5604,5798.0
2020-07-13 13:25:00,110.33,110.35,110.29,110.3,4926.0,102.5604,102.579,102.5232,102.5325,4926.0
2020-07-13 13:30:00,110.31,110.51,110.29,110.49,6730.0,102.5418,102.7277,102.5232,102.7091,6730.0
2020-07-13 13:35:00,110.53,110.59,110.46,110.46,4421.0,102.7463,102.8021,102.6812,102.6812,4421.0
2020-07-13 13:40:00,110.46,110.47,110.39,110.39,3788.0,102.6812,102.6905,102.6161,102.6161,3788.0
2020-07-13 13:45:00,110.41,110.45,110.37,110.39,3186.0,102.6347,102.6719,102.5976,102.6161,3186.0
2020-07-13 13:50:00,110.42,110.42,110.33,110.39,6499.0,102.644,102.644,102.5604,102.6161,6499.0
2020-07-13 13:55:00,110.42,110.47,110.39,110.44,3784.0,102.644,102.6905,102.6161,102.6626,3784.0
2020-07-13 14:00:00,110.42,110.46,110.16,110.18,27081.0,102.644,102.6812,102.4023,102.4209,27081.0
2020-07-13 14:05:00,110.15,110.19,109.98,110.03,15685.0,102.393,102.4302,102.235,102.2815,15685.0
2020-07-13 14:10:00,110.01,110.1,109.96,110.06,8358.0,102.2629,102.3466,102.2164,102.3094,8358.0
2020-07-13 14:15:00,110.05,110.09,109.96,110.05,5997.0,102.3001,102.3373,102.2164,102.3001,5997.0
2020-07-13 14:20:00,110.05,110.09,109.92,109.94,12962.0,102.3001,102.3373,102.1792,102.1978,12962.0
2020-07-13 14:25:00,109.93,110.05,109.92,109.99,14949.0,102.1885,102.3001,102.1792,102.2443,14949.0
2020-07-13 14:30:00,110.02,110.03,109.76,109.81,7173.0,102.2722,102.2815,102.0305,102.077,7173.0
2020-07-13 14:35:00,109.74,109.91,109.73,109.89,10096.0,102.0119,102.1699,102.0026,102.1514,10096.0
2020-07-13 14:40:00,109.92,109.95,109.8,109.85,7362.0,102.1792,102.2071,102.0677,102.1142,7362.0
2020-07-13 14:45:00,109.86,109.94,109.8,109.94,4816.0,102.1235,102.1978,102.0677,102.1978,4816.0
2020-07-13 14:50:00,109.89,110.02,109.84,110.02,7708.0,102.1514,102.2722,102.1049,102.2722,7708.0
2020-07-13 14:55:00,110.02,110.03,109.87,109.95,10732.0,102.2722,102.2815,102.1328,102.2071,10732.0
2020-07-13 15:00:00,109.97,110.01,109.72,109.72,8401.0,102.2257,102.2629,101.9933,101.9933,8401.0
2020-07-13 15:05:00,109.72,109.77,109.44,109.48,13767.0,101.9933,102.0398,101.733,101.7702,13767.0
2020-07-13 15:10:00,109.46,109.59,109.4,109.47,15557.0,101.7516,101.8725,101.6959,101.7609,15557.0
2020-07-13 15:15:00,109.47,109.55,109.37,109.42,12664.0,101.7609,101.8353,101.668,101.7145,12664.0
2020-07-13 15:20:00,109.39,109.5,109.39,109.41,10182.0,101.6866,101.7888,101.6866,101.7052,10182.0
2020-07-13 15:25:00,109.43,109.46,109.31,109.32,11052.0,101.7238,101.7516,101.6122,101.6215,11052.0
2020-07-13 15:30:00,109.34,109.38,108.86,108.86,14686.0,101.6401,101.6773,101.1939,101.1939,14686.0
2020-07-13 15:35:00,108.88,109.05,108.78,108.82,23439.0,101.2125,101.3705,101.1195,101.1567,23439.0
2020-07-13 15:40:00,108.85,109.27,108.85,109.12,25839.0,101.1846,101.575,101.1846,101.4356,25839.0
2020-07-13 15:45:00,109.11,109.11,108.68,108.72,22400.0,101.4263,101.4263,101.0266,101.0637,22400.0
2020-07-13 15:50:00,108.66,108.76,108.25,108.62,56657.0,101.008,101.1009,100.6268,100.9708,56657.0
2020-07-13 15:55:00,108.63,108.83,108.49,108.76,191033.0,100.9801,101.166,100.8499,101.1009,191033.0
2020-07-14 09:30:00,108.78,109.5,108.52,108.87,21389.0,101.1195,101.7888,100.8778,101.2032,21389.0
2020-07-14 09:35:00,108.8,109.38,108.78,109.38,4758.0,101.1381,101.6773,101.1195,101.6773,4758.0
2020-07-14 09:40:00,109.34,109.54,109.27,109.54,2090.0,101.6401,101.826,101.575,101.826,2090.0
2020-07-14 09:45:00,109.46,109.74,109.46,109.54,6916.0,101.7516,102.0119,101.7516,101.826,6916.0
2020-07-14 09:50:00,109.55,109.61,109.11,109.22,8990.0,101.8353,101.8911,101.4263,101.5285,8990.0
2020-07-14 09:55:00,109.22,109.84,109.18,109.61,15704.0,101.5285,102.1049,101.4914,101.8911,15704.0
2020-07-14 10:00:00,109.53,109.62,109.18,109.25,10425.0,101.8167,101.9004,101.4914,101.5564,10425.0
2020-07-14 10:05:00,109.31,109.37,109.1,109.18,3800.0,101.6122,101.668,101.417,101.4914,3800.0
2020-07-14 10:10:00,109.17,109.54,109.04,109.04,9810.0,101.4821,101.826,101.3612,101.3612,9810.0
2020-07-14 10:15:00,109.08,109.43,109.07,109.14,7704.0,101.3984,101.7238,101.3891,101.4542,7704.0
2020-07-14 10:20:00,109.15,109.56,109.1,109.46,4759.0,101.4635,101.8446,101.417,101.7516,4759.0
2020-07-14 10:25:00,109.3,109.37,109.04,109.2,11786.0,101.6029,101.668,101.3612,101.5099,11786.0
2020-07-14 10:30:00,109.27,109.67,109.25,109.64,5811.0,101.575,101.9468,101.5564,101.919,5811.0
2020-07-14 10:35:00,109.66,109.75,109.55,109.55,4831.0,101.9376,102.0212,101.8353,101.8353,4831.0
2020-07-14 10:40:00,109.59,109.73,109.48,109.53,5378.0,101.8725,102.0026,101.7702,101.8167,5378.0
2020-07-14 10:45:00,109.54,109.61,109.41,109.47,2900.0,101.826,101.8911,101.7052,101.7609,2900.0
2020-07-14 10:50:00,109.48,109.7,109.48,109.64,2461.0,101.7702,101.9747,101.7702,101.919,2461.0
2020-07-14 10:55:00,109.58,109.58,109.27,109.34,4291.0,101.8632,101.8632,101.575,101.6401,4291.0
2020-07-14 11:00:00,109.35,109.61,109.17,109.52,5040.0,101.6494,101.8911,101.4821,101.8074,5040.0
2020-07-14 11:05:00,109.5,109.59,109.3,109.55,3412.0,101.7888,101.8725,101.6029,101.8353,3412.0
2020-07-14 11:10:00,109.53,109.6,109.43,109.55,2974.0,101.8167,101.8818,101.7238,101.8353,2974.0
2020-07-14 11:15:00,109.5,109.59,109.16,109.44,13564.0,101.7888,101.8725,101.4728,101.733,13564.0
2020-07-14 11:20:00,109.57,109.75,109.49,109.62,3423.0,101.8539,102.0212,101.7795,101.9004,3423.0
2020-07-14 11:25:00,109.69,109.69,109.42,109.47,3021.0,101.9654,101.9654,101.7145,101.7609,3021.0
2020-07-14 11:30:00,109.4,109.75,109.39,109.57,5565.0,101.6959,102.0212,101.6866,101.8539,5565.0
2020-07-14 11:35:00,109.56,109.56,109.44,109.44,2913.0,101.8446,101.8446,101.733,101.733,2913.0
2020-07-14 11:40:00,109.48,109.56,109.47,109.48,3014.0,101.7702,101.8446,101.7609,101.7702,3014.0
2020-07-14 11:45:00,109.49,109.57,109.38,109.43,4903.0,101.7795,101.8539,101.6773,101.7238,4903.0
2020-07-14 11:50:00,109.39,109.51,109.37,109.44,3034.0,101.6866,101.7981,101.668,101.733,3034.0
2020-07-14 11:55:00,109.45,109.45,109.37,109.39,2598.0,101.7423,101.7423,101.668,101.6866,2598.0
2020-07-14 12:00:00,109.43,109.53,109.39,109.53,2200.0,101.7238,101.8167,101.6866,101.8167,2200.0
2020-07-14 12:05:00,109.51,109.52,109.31,109.31,4972.0,101.7981,101.8074,101.6122,101.6122,4972.0
2020-07-14 12:10:00,109.36,109.41,109.35,109.37,2569.0,101.6587,101.7052,101.6494,101.668,2569.0
2020-07-14 12:15:00,109.33,109.57,109.33,109.5,7985.0,101.6308,101.8539,101.6308,101.7888,7985.0
2020-07-14 12:20:00,109.52,109.59,109.51,109.58,3050.0,101.8074,101.8725,101.7981,101.8632,3050.0
2020-07-14 12:25:00,109.51,109.51,109.39,109.39,1083.0,101.7981,101.7981,101.6866,101.6866,1083.0
2020-07-14 12:30:00,109.43,109.46,109.41,109.42,1333.0,101.7238,101.7516,101.7052,101.7145,1333.0
2020-07-14 12:35:00,109.48,109.52,109.45,109.5,2041.0,101.7702,101.8074,101.7423,101.7888,2041.0
2020-07-14 12:40:00,109.51,109.51,109.38,109.38,1200.0,101.7981,101.7981,101.6773,101.6773,1200.0
2020-07-14 12:45:00,109.38,109.54,109.38,109.51,1915.0,101.6773,101.826,101.6773,101.7981,1915.0
2020-07-14 12:50:00,109.49,109.49,109.36,109.36,2620.0,101.7795,101.7795,101.6587,101.6587,2620.0
2020-07-14 12:55:00,109.33,109.34,109.25,109.28,2853.0,101.6308,101.6401,101.5564,101.5843,2853.0
2020-07-14 13:00:00,109.22,109.24,109.2,109.23,3385.0,101.5285,101.5471,101.5099,101.5378,3385.0
2020-07-14 13:05:00,109.22,109.27,109.1,109.14,3249.0,101.5285,101.575,101.417,101.4542,3249.0
2020-07-14 13:10:00,109.14,109.24,109.14,109.22,8351.0,101.4542,101.5471,101.4542,101.5285,8351.0
2020-07-14 13:15:00,109.19,109.22,109.12,109.12,5169.0,101.5007,101.5285,101.4356,101.4356,5169.0
2020-07-14 13:20:00,109.14,109.23,109.13,109.19,9090.0,101.4542,101.5378,101.4449,101.5007,9090.0
2020-07-14 13:25:00,109.17,109.21,109.11,109.13,5818.0,101.4821,101.5192,101.4263,101.4449,5818.0
2020-07-14 13:30:00,109.11,109.19,109.08,109.18,4813.0,101.4263,101.5007,101.3984,101.4914,4813.0
2020-07-14 13:35:00,109.18,109.43,109.18,109.43,9839.0,101.4914,101.7238,101.4914,101.7238,9839.0
2020-07-14 13:40:00,109.43,109.53,109.41,109.53,2508.0,101.7238,101.8167,101.7052,101.8167,2508.0
2020-07-14 13:45:00,109.51,109.54,109.46,109.46,5977.0,101.7981,101.826,101.7516,101.7516,5977.0
2020-07-14 13:50:00,109.45,109.47,109.36,109.45,4878.0,101.7423,101.7609,101.6587,101.7423,4878.0
2020-07-14 13:55:00,109.45,109.47,109.06,109.2,15098.0,101.7423,101.7609,101.3798,101.5099,15098.0
2020-07-14 14:00:00,109.21,109.5,109.12,109.48,9057.0,101.5192,101.7888,101.4356,101.7702,9057.0
2020-07-14 14:05:00,109.47,109.54,109.39,109.48,3700.0,101.7609,101.826,101.6866,101.7702,3700.0
2020-07-14 14:10:00,109.51,109.54,109.46,109.54,5572.0,101.7981,101.826,101.7516,101.826,5572.0
2020-07-14 14:15:00,109.6,109.82,109.58,109.77,8693.0,101.8818,102.0863,101.8632,102.0398,8693.0
2020-07-14 14:20:00,109.75,109.84,109.75,109.81,2307.0,102.0212,102.1049,102.0212,102.077,2307.0
2020-07-14 14:25:00,109.8,109.8,109.64,109.64,2990.0,102.0677,102.0677,101.919,101.919,2990.0
2020-07-14 14:30:00,109.67,109.71,109.6,109.65,3912.0,101.9468,101.984,101.8818,101.9283,3912.0
2020-07-14 14:35:00,109.59,109.72,109.52,109.52,4904.0,101.8725,101.9933,101.8074,101.8074,4904.0
2020-07-14 14:40:00,109.54,109.61,109.48,109.58,3554.0,101.826,101.8911,101.7702,101.8632,3554.0
2020-07-14 14:45:00,109.61,109.66,109.43,109.46,4383.0,101.8911,101.9376,101.7238,101.7516,4383.0
2020-07-14 14:50:00,109.47,109.71,109.45,109.71,3343.0,101.7609,101.984,101.7423,101.984,3343.0
2020-07-14 14:55:00,109.67,109.77,109.6,109.77,15033.0,101.9468,102.0398,101.8818,102.0398,15033.0
2020-07-14 15:00:00,109.77,109.84,109.37,109.38,8052.0,102.0398,102.1049,101.668,101.6773,8052.0
2020-07-14 15:05:00,109.4,109.64,109.33,109.54,15001.0,101.6959,101.919,101.6308,101.826,15001.0
2020-07-14 15:10:00,109.54,109.61,109.44,109.47,5709.0,101.826,101.8911,101.733,101.7609,5709.0
2020-07-14 15:15:00,109.46,109.46,109.32,109.32,7009.0,101.7516,101.7516,101.6215,101.6215,7009.0
2020-07-14 15:20:00,109.35,109.73,109.35,109.68,10843.0,101.6494,102.0026,101.6494,101.9561,10843.0
2020-07-14 15:25:00,109.7,109.71,109.6,109.61,4615.0,101.9747,101.984,101.8818,101.8911,4615.0
2020-07-14 15:30:00,109.62,109.85,109.61,109.81,5965.0,101.9004,102.1142,101.8911,102.077,5965.0
2020-07-14 15:35:00,109.82,109.94,109.75,109.94,6988.0,102.0863,102.1978,102.0212,102.1978,6988.0
2020-07-14 15:40:00,109.91,110.04,109.9,110.03,11668.0,102.1699,102.2908,102.1607,102.2815,11668.0
2020-07-14 15:45:00,110.06,110.15,109.97,110.04,28144.0,102.3094,102.393,102.2257,102.2908,28144.0
2020-07-14 15:50:00,110.07,110.32,110.07,110.29,22787.0,102.3187,102.5511,102.3187,102.5232,22787.0
2020-07-14 15:55:00,110.27,110.35,110.14,110.24,65572.0,102.5046,102.579,102.3838,102.4767,65572.0
2020-07-15 09:30:00,111.67,111.87,110.87,111.02,22353.0,103.806,103.9919,103.0623,103.2018,22353.0
2020-07-15 09:35:00,110.77,110.93,110.47,110.55,5955.0,102.9694,103.1181,102.6905,102.7649,5955.0
2020-07-15 09:40:00,110.61,110.62,110.45,110.62,1951.0,102.8207,102.8299,102.6719,102.8299,1951.0
2020-07-15 09:45:00,110.62,110.99,110.59,110.83,6072.0,102.8299,103.1739,102.8021,103.0252,6072.0
2020-07-15 09:50:00,110.85,111.11,110.85,111.03,6650.0,103.0438,103.2854,103.0438,103.2111,6650.0
2020-07-15 09:55:00,111.17,111.27,111.06,111.16,4718.0,103.3412,103.4342,103.239,103.3319,4718.0
2020-07-15 10:00:00,111.12,111.13,110.6,110.6,4392.0,103.2947,103.304,102.8114,102.8114,4392.0
2020-07-15 10:05:00,110.71,111.01,110.71,110.89,3576.0,102.9136,103.1925,102.9136,103.0809,3576.0
2020-07-15 10:10:00,110.95,111.03,110.85,110.98,4318.0,103.1367,103.2111,103.0438,103.1646,4318.0
2020-07-15 10:15:00,110.99,111.34,110.99,111.25,3858.0,103.1739,103.4992,103.1739,103.4156,3858.0
2020-07-15 10:20:00,111.26,111.53,111.26,111.32,6150.0,103.4249,103.6759,103.4249,103.4807,6150.0
2020-07-15 10:25:00,111.34,111.52,111.3,111.52,3471.0,103.4992,103.6666,103.4621,103.6666,3471.0
2020-07-15 10:30:00,111.46,111.53,111.36,111.43,6477.0,103.6108,103.6759,103.5178,103.5829,6477.0
2020-07-15 10:35:00,111.44,111.44,111.23,111.35,6200.0,103.5922,103.5922,103.397,103.5085,6200.0
2020-07-15 10:40:00,111.38,111.52,111.24,111.24,6301.0,103.5364,103.6666,103.4063,103.4063,6301.0
2020-07-15 10:45:00,111.29,111.29,111.09,111.14,6680.0,103.4528,103.4528,103.2669,103.3133,6680.0
2020-07-15 10:50:00,111.13,111.2,111.02,111.02,8098.0,103.304,103.3691,103.2018,103.2018,8098.0
2020-07-15 10:55:00,110.99,111.13,110.86,110.92,7759.0,103.1739,103.304,103.053,103.1088,7759.0
2020-07-15 11:00:00,110.94,110.97,110.71,110.76,10618.0,103.1274,103.1553,102.9136,102.9601,10618.0
2020-07-15 11:05:00,110.76,110.87,110.69,110.77,12606.0,102.9601,103.0623,102.895,102.9694,12606.0
2020-07-15 11:10:00,110.8,110.88,110.77,110.83,8110.0,102.9973,103.0716,102.9694,103.0252,8110.0
2020-07-15 11:15:00,110.82,110.82,110.66,110.72,5692.0,103.0159,103.0159,102.8671,102.9229,5692.0
2020-07-15 11:20:00,110.73,110.76,110.51,110.75,12144.0,102.9322,102.9601,102.7277,102.9508,12144.0
2020-07-15 11:25:00,110.76,110.86,110.71,110.86,5189.0,102.9601,103.053,102.9136,103.053,5189.0
2020-07-15 11:30:00,110.89,110.99,110.86,110.87,3709.0,103.0809,103.1739,103.053,103.0623,3709.0
2020-07-15 11:35:00,110.83,110.95,110.78,110.78,2500.0,103.0252,103.1367,102.9787,102.9787,2500.0
2020-07-15 11:40:00,110.73,110.78,110.6,110.73,4969.0,102.9322,102.9787,102.8114,102.9322,4969.0
2020-07-15 11:45:00,110.68,110.73,110.64,110.7,3743.0,102.8857,102.9322,102.8485,102.9043,3743.0
2020-07-15 11:50:00,110.71,110.89,110.68,110.88,11008.0,102.9136,103.0809,102.8857,103.0716,11008.0
2020-07-15 11:55:00,110.9,110.98,110.75,110.75,6789.0,103.0902,103.1646,102.9508,102.9508,6789.0
2020-07-15 12:00:00,110.73,110.77,110.55,110.58,3724.0,102.9322,102.9694,102.7649,102.7928,3724.0
2020-07-15 12:05:00,110.65,110.79,110.64,110.76,5515.0,102.8578,102.988,102.8485,102.9601,5515.0
2020-07-15 12:10:00,110.71,110.73,110.6,110.73,3798.0,102.9136,102.9322,102.8114,102.9322,3798.0
2020-07-15 12:15:00,110.77,111.01,110.77,110.98,8996.0,102.9694,103.1925,102.9694,103.1646,8996.0
2020-07-15 12:20:00,110.99,111.12,110.97,111.05,7528.0,103.1739,103.2947,103.1553,103.2297,7528.0
2020-07-15 12:25:00,111.05,111.15,110.97,111.15,2400.0,103.2297,103.3226,103.1553,103.3226,2400.0
2020-07-15 12:30:00,111.12,111.28,110.92,111.01,6210.0,103.2947,103.4435,103.1088,103.1925,6210.0
2020-07-15 12:35:00,110.96,111.1,110.94,110.95,4800.0,103.146,103.2761,103.1274,103.1367,4800.0
2020-07-15 12:40:00,110.92,111.14,110.89,111.05,2345.0,103.1088,103.3133,103.0809,103.2297,2345.0
2020-07-15 12:45:00,111.04,111.33,111.04,111.3,3557.0,103.2204,103.4899,103.2204,103.4621,3557.0
2020-07-15 12:50:00,111.28,111.44,111.25,111.41,4855.0,103.4435,103.5922,103.4156,103.5643,4855.0
2020-07-15 12:55:00,111.39,111.47,111.36,111.47,2586.0,103.5457,103.6201,103.5178,103.6201,2586.0
2020-07-15 13:00:00,111.48,111.54,111.45,111.49,4402.0,103.6294,103.6852,103.6015,103.6387,4402.0
2020-07-15 13:05:00,111.46,111.72,111.46,111.68,7128.0,103.6108,103.8525,103.6108,103.8153,7128.0
2020-07-15 13:10:00,111.67,111.71,111.63,111.68,4568.0,103.806,103.8432,103.7688,103.8153,4568.0
2020-07-15 13:15:00,111.68,111.7,111.66,111.68,4013.0,103.8153,103.8339,103.7967,103.8153,4013.0
2020-07-15 13:20:00,111.7,111.81,111.7,111.74,6871.0,103.8339,103.9361,103.8339,103.8711,6871.0
2020-07-15 13:25:00,111.73,111.74,111.58,111.64,9028.0,103.8618,103.8711,103.7223,103.7781,9028.0
2020-07-15 13:30:00,111.62,111.78,111.62,111.78,4440.0,103.7595,103.9083,103.7595,103.9083,4440.0
2020-07-15 13:35:00,111.8,111.95,111.8,111.94,6148.0,103.9269,104.0663,103.9269,104.057,6148.0
2020-07-15 13:40:00,111.92,112.02,111.92,112.0,24605.0,104.0384,104.1314,104.0384,104.1128,24605.0
2020-07-15 13:45:00,112.02,112.02,111.76,111.76,11514.0,104.1314,104.1314,103.8897,103.8897,11514.0
2020-07-15 13:50:00,111.71,111.81,111.68,111.72,5369.0,103.8432,103.9361,103.8153,103.8525,5369.0
2020-07-15 13:55:00,111.69,111.71,111.52,111.6,4966.0,103.8246,103.8432,103.6666,103.7409,4966.0
2020-07-15 14:00:00,111.54,111.84,111.47,111.78,8683.0,103.6852,103.964,103.6201,103.9083,8683.0
2020-07-15 14:05:00,111.77,111.79,111.67,111.67,3724.0,103.899,103.9176,103.806,103.806,3724.0
2020-07-15 14:10:00,111.63,111.68,111.61,111.67,2203.0,103.7688,103.8153,103.7502,103.806,2203.0
2020-07-15 14:15:00,111.65,111.74,111.62,111.72,4594.0,103.7874,103.8711,103.7595,103.8525,4594.0
2020-07-15 14:20:00,111.7,111.73,111.56,111.61,3030.0,103.8339,103.8618,103.7038,103.7502,3030.0
2020-07-15 14:25:00,111.6,111.61,111.49,111.55,4967.0,103.7409,103.7502,103.6387,103.6945,4967.0
2020-07-15 14:30:00,111.57,111.61,111.54,111.58,7028.0,103.713,103.7502,103.6852,103.7223,7028.0
2020-07-15 14:35:00,111.59,111.6,111.46,111.5,6454.0,103.7316,103.7409,103.6108,103.648,6454.0
2020-07-15 14:40:00,111.51,111.6,111.47,111.47,2411.0,103.6573,103.7409,103.6201,103.6201,2411.0
2020-07-15 14:45:00,111.46,111.54,111.46,111.52,3799.0,103.6108,103.6852,103.6108,103.6666,3799.0
2020-07-15 14:50:00,111.48,111.48,111.27,111.29,5527.0,103.6294,103.6294,103.4342,103.4528,5527.0
2020-07-15 14:55:00,111.31,111.4,111.28,111.29,2589.0,103.4714,103.555,103.4435,103.4528,2589.0
2020-07-15 15:00:00,111.28,111.38,111.22,111.3,8108.0,103.4435,103.5364,103.3877,103.4621,8108.0
2020-07-15 15:05:00,111.32,111.34,111.23,111.28,5874.0,103.4807,103.4992,103.397,103.4435,5874.0
2020-07-15 15:10:00,111.24,111.3,111.19,111.26,5729.0,103.4063,103.4621,103.3598,103.4249,5729.0
2020-07-15 15:15:00,111.22,111.34,111.1,111.3,9678.0,103.3877,103.4992,103.2761,103.4621,9678.0
2020-07-15 15:20:00,111.3,111.31,111.2,111.25,9085.0,103.4621,103.4714,103.3691,103.4156,9085.0
2020-07-15 15:25:00,111.26,111.44,111.18,111.38,9278.0,103.4249,103.5922,103.3505,103.5364,9278.0
2020-07-15 15:30:00,111.4,111.65,111.39,111.65,7617.0,103.555,103.7874,103.5457,103.7874,7617.0
2020-07-15 15:35:00,111.64,111.68,111.56,111.68,9621.0,103.7781,103.8153,103.7038,103.8153,9621.0
2020-07-15 15:40:00,111.67,111.73,111.55,111.72,17045.0,103.806,103.8618,103.6945,103.8525,17045.0
2020-07-15 15:45:00,111.71,111.98,111.71,111.93,26733.0,103.8432,104.0942,103.8432,104.0477,26733.0
2020-07-15 15:50:00,111.92,111.93,111.53,111.59,34706.0,104.0384,104.0477,103.6759,103.7316,34706.0
2020-07-15 15:55:00,111.59,111.69,111.43,111.59,83187.0,103.7316,103.8246,103.5829,103.7316,83187.0
2020-07-16 09:30:00,111.42,111.55,111.14,111.43,15070.0,103.5736,103.6945,103.3133,103.5829,15070.0
2020-07-16 09:35:00,111.3,111.61,111.26,111.56,2644.0,103.4621,103.7502,103.4249,103.7038,2644.0
2020-07-16 09:40:00,111.69,111.69,111.32,111.55,3574.0,103.8246,103.8246,103.4807,103.6945,3574.0
2020-07-16 09:45:00,111.56,111.82,111.45,111.82,2100.0,103.7038,103.9454,103.6015,103.9454,2100.0
2020-07-16 09:50:00,111.75,112.0,111.75,111.94,4624.0,103.8804,104.1128,103.8804,104.057,4624.0
2020-07-16 09:55:00,111.88,112.0,111.57,111.57,8419.0,104.0012,104.1128,103.713,103.713,8419.0
2020-07-16 10:00:00,111.66,111.82,111.57,111.79,4478.0,103.7967,103.9454,103.713,103.9176,4478.0
2020-07-16 10:05:00,111.75,111.94,111.69,111.94,1888.0,103.8804,104.057,103.8246,104.057,1888.0
2020-07-16 10:10:00,111.93,111.96,111.76,111.87,3323.0,104.0477,104.0756,103.8897,103.9919,3323.0
2020-07-16 10:15:00,111.95,111.95,111.76,111.81,4254.0,104.0663,104.0663,103.8897,103.9361,4254.0
2020-07-16 10:20:00,111.79,111.88,111.74,111.76,3991.0,103.9176,104.0012,103.8711,103.8897,3991.0
2020-07-16 10:25:00,111.77,111.89,111.61,111.88,5562.0,103.899,104.0105,103.7502,104.0012,5562.0
2020-07-16 10:30:00,111.87,111.99,111.83,111.99,7263.0,103.9919,104.1035,103.9547,104.1035,7263.0
2020-07-16 10:35:00,112.0,112.03,111.94,111.99,4581.0,104.1128,104.1407,104.057,104.1035,4581.0
2020-07-16 10:40:00,112.01,112.13,111.99,111.99,3752.0,104.1221,104.2336,104.1035,104.1035,3752.0
2020-07-16 10:45:00,112.03,112.06,111.96,111.98,2137.0,104.1407,104.1685,104.0756,104.0942,2137.0
2020-07-16 10:50:00,111.96,112.07,111.81,112.04,5203.0,104.0756,104.1778,103.9361,104.1499,5203.0
2020-07-16 10:55:00,112.02,112.02,111.89,111.92,3419.0,104.1314,104.1314,104.0105,104.0384,3419.0
2020-07-16 11:00:00,111.95,111.96,111.85,111.89,3863.0,104.0663,104.0756,103.9733,104.0105,3863.0
2020-07-16 11:05:00,111.96,112.01,111.91,112.0,3100.0,104.0756,104.1221,104.0291,104.1128,3100.0
2020-07-16 11:10:00,112.02,112.04,111.84,111.84,3268.0,104.1314,104.1499,103.964,103.964,3268.0
2020-07-16 11:15:00,111.88,111.88,111.72,111.83,5405.0,104.0012,104.0012,103.8525,103.9547,5405.0
2020-07-16 11:20:00,111.85,111.89,111.71,111.74,6025.0,103.9733,104.0105,103.8432,103.8711,6025.0
2020-07-16 11:25:00,111.7,111.83,111.66,111.68,11893.0,103.8339,103.9547,103.7967,103.8153,11893.0
2020-07-16 11:30:00,111.65,111.65,111.51,111.59,6667.0,103.7874,103.7874,103.6573,103.7316,6667.0
2020-07-16 11:35:00,111.59,111.74,111.58,111.67,4836.0,103.7316,103.8711,103.7223,103.806,4836.0
2020-07-16 11:40:00,111.73,111.74,111.66,111.69,2291.0,103.8618,103.8711,103.7967,103.8246,2291.0
2020-07-16 11:45:00,111.65,111.65,111.54,111.55,4690.0,103.7874,103.7874,103.6852,103.6945,4690.0
2020-07-16 11:50:00,111.56,111.6,111.52,111.54,2089.0,103.7038,103.7409,103.6666,103.6852,2089.0
2020-07-16 11:55:00,111.56,111.58,111.52,111.52,2100.0,103.7038,103.7223,103.6666,103.6666,2100.0
2020-07-16 12:00:00,111.46,111.47,111.35,111.45,4139.0,103.6108,103.6201,103.5085,103.6015,4139.0
2020-07-16 12:05:00,111.47,111.49,111.37,111.41,3359.0,103.6201,103.6387,103.5271,103.5643,3359.0
2020-07-16 12:10:00,111.45,111.46,111.32,111.41,6135.0,103.6015,103.6108,103.4807,103.5643,6135.0
2020-07-16 12:15:00,111.43,111.46,111.33,111.36,4746.0,103.5829,103.6108,103.4899,103.5178,4746.0
2020-07-16 12:20:00,111.33,111.52,111.33,111.52,3187.0,103.4899,103.6666,103.4899,103.6666,3187.0
2020-07-16 12:25:00,111.51,111.6,111.51,111.59,6448.0,103.6573,103.7409,103.6573,103.7316,6448.0
2020-07-16 12:30:00,111.59,111.7,111.59,111.68,5425.0,103.7316,103.8339,103.7316,103.8153,5425.0
2020-07-16 12:35:00,111.69,111.74,111.66,111.66,3600.0,103.8246,103.8711,103.7967,103.7967,3600.0
2020-07-16 12:40:00,111.68,111.78,111.67,111.78,2921.0,103.8153,103.9083,103.806,103.9083,2921.0
2020-07-16 12:45:00,111.81,111.88,111.8,111.81,4190.0,103.9361,104.0012,103.9269,103.9361,4190.0
2020-07-16 12:50:00,111.79,111.95,111.78,111.95,3633.0,103.9176,104.0663,103.9083,104.0663,3633.0
2020-07-16 12:55:00,111.96,111.97,111.81,111.82,5512.0,104.0756,104.0849,103.9361,103.9454,5512.0
2020-07-16 13:00:00,111.87,112.03,111.87,112.0,2374.0,103.9919,104.1407,103.9919,104.1128,2374.0
2020-07-16 13:05:00,111.99,112.09,111.98,112.02,3816.0,104.1035,104.1964,104.0942,104.1314,3816.0
2020-07-16 13:10:00,112.04,112.12,112.04,112.12,2430.0,104.1499,104.2243,104.1499,104.2243,2430.0
2020-07-16 13:15:00,112.14,112.2,112.11,112.15,4132.0,104.2429,104.2987,104.215,104.2522,4132.0
2020-07-16 13:20:00,112.14,112.22,112.12,112.17,3962.0,104.2429,104.3173,104.2243,104.2708,3962.0
2020-07-16 13:25:00,112.15,112.15,112.02,112.13,4901.0,104.2522,104.2522,104.1314,104.2336,4901.0
2020-07-16 13:30:00,112.11,112.11,112.04,112.06,3376.0,104.215,104.215,104.1499,104.1685,3376.0
2020-07-16 13:35:00,112.05,112.05,111.94,111.99,3952.0,104.1592,104.1592,104.057,104.1035,3952.0
2020-07-16 13:40:00,112.02,112.04,112.0,112.02,2409.0,104.1314,104.1499,104.1128,104.1314,2409.0
2020-07-16 13:45:00,112.03,112.09,112.02,112.03,2274.0,104.1407,104.1964,104.1314,104.1407,2274.0
2020-07-16 13:50:00,112.01,112.07,111.96,111.97,3320.0,104.1221,104.1778,104.0756,104.0849,3320.0
2020-07-16 13:55:00,111.96,111.98,111.83,111.89,4271.0,104.0756,104.0942,103.9547,104.0105,4271.0
2020-07-16 14:00:00,111.91,111.95,111.81,111.81,8541.0,104.0291,104.0663,103.9361,103.9361,8541.0
2020-07-16 14:05:00,111.82,111.97,111.8,111.93,12626.0,103.9454,104.0849,103.9269,104.0477,12626.0
2020-07-16 14:10:00,111.97,112.0,111.81,112.0,11308.0,104.0849,104.1128,103.9361,104.1128,11308.0
2020-07-16 14:15:00,112.02,112.07,111.92,111.93,6160.0,104.1314,104.1778,104.0384,104.0477,6160.0
2020-07-16 14:20:00,111.94,112.05,111.91,112.05,4487.0,104.057,104.1592,104.0291,104.1592,4487.0
2020-07-16 14:25:00,112.05,112.1,112.0,112.09,2637.0,104.1592,104.2057,104.1128,104.1964,2637.0
2020-07-16 14:30:00,112.1,112.15,111.98,112.05,4764.0,104.2057,104.2522,104.0942,104.1592,4764.0
2020-07-16 14:35:00,112.04,112.04,111.94,111.94,5574.0,104.1499,104.1499,104.057,104.057,5574.0
2020-07-16 14:40:00,111.95,112.05,111.95,111.96,5894.0,104.0663,104.1592,104.0663,104.0756,5894.0
2020-07-16 14:45:00,111.93,111.97,111.75,111.75,6798.0,104.0477,104.0849,103.8804,103.8804,6798.0
2020-07-16 14:50:00,111.75,111.82,111.66,111.67,6885.0,103.8804,103.9454,103.7967,103.806,6885.0
2020-07-16 14:55:00,111.68,111.74,111.63,111.67,8269.0,103.8153,103.8711,103.7688,103.806,8269.0
2020-07-16 15:00:00,111.74,111.78,111.66,111.69,4498.0,103.8711,103.9083,103.7967,103.8246,4498.0
2020-07-16 15:05:00,111.68,111.81,111.66,111.77,12427.0,103.8153,103.9361,103.7967,103.899,12427.0
2020-07-16 15:10:00,111.77,111.78,111.68,111.71,5221.0,103.899,103.9083,103.8153,103.8432,5221.0
2020-07-16 15:15:00,111.72,111.8,111.71,111.76,11743.0,103.8525,103.9269,103.8432,103.8897,11743.0
2020-07-16 15:20:00,111.77,111.77,111.69,111.75,7497.0,103.899,103.899,103.8246,103.8804,7497.0
2020-07-16 15:25:00,111.74,111.85,111.73,111.83,12654.0,103.8711,103.9733,103.8618,103.9547,12654.0
2020-07-16 15:30:00,111.82,111.93,111.74,111.89,10983.0,103.9454,104.0477,103.8711,104.0105,10983.0
2020-07-16 15:35:00,111.88,111.94,111.8,111.88,12890.0,104.0012,104.057,103.9269,104.0012,12890.0
2020-07-16 15:40:00,111.88,111.94,111.8,111.8,16668.0,104.0012,104.057,103.9269,103.9269,16668.0
2020-07-16 15:45:00,111.8,111.89,111.74,111.76,27948.0,103.9269,104.0105,103.8711,103.8897,27948.0
2020-07-16 15:50:00,111.71,111.85,111.62,111.8,23276.0,103.8432,103.9733,103.7595,103.9269,23276.0
2020-07-16 15:55:00,111.81,111.99,111.72,111.82,43723.0,103.9361,104.1035,103.8525,103.9454,43723.0
2020-07-17 09:30:00,112.51,112.51,112.28,112.48,119251.0,104.5869,104.5869,104.373,104.559,119251.0
2020-07-17 09:35:00,112.37,112.51,112.18,112.19,10269.0,104.4567,104.5869,104.2801,104.2894,10269.0
2020-07-17 09:40:00,112.11,112.11,111.83,111.86,7517.0,104.215,104.215,103.9547,103.9826,7517.0
2020-07-17 09:45:00,111.92,112.02,111.85,111.94,6749.0,104.0384,104.1314,103.9733,104.057,6749.0
2020-07-17 09:50:00,111.99,112.16,111.98,112.01,4083.0,104.1035,104.2615,104.0942,104.1221,4083.0
2020-07-17 09:55:00,111.97,112.11,111.88,112.1,5391.0,104.0849,104.215,104.0012,104.2057,5391.0
2020-07-17 10:00:00,112.04,112.07,111.91,112.01,10194.0,104.1499,104.1778,104.0291,104.1221,10194.0
2020-07-17 10:05:00,112.03,112.15,111.95,112.12,12377.0,104.1407,104.2522,104.0663,104.2243,12377.0
2020-07-17 10:10:00,112.11,112.26,112.1,112.18,6938.0,104.215,104.3545,104.2057,104.2801,6938.0
2020-07-17 10:15:00,112.23,112.34,112.23,112.33,10791.0,104.3266,104.4288,104.3266,104.4195,10791.0
2020-07-17 10:20:00,112.3,112.44,112.17,112.21,6014.0,104.3916,104.5218,104.2708,104.308,6014.0
2020-07-17 10:25:00,112.18,112.23,112.04,112.17,5012.0,104.2801,104.3266,104.1499,104.2708,5012.0
2020-07-17 10:30:00,112.15,112.18,112.08,112.08,8563.0,104.2522,104.2801,104.1871,104.1871,8563.0
2020-07-17 10:35:00,112.09,112.41,112.09,112.37,5744.0,104.1964,104.4939,104.1964,104.4567,5744.0
2020-07-17 10:40:00,112.35,112.41,112.33,112.39,3652.0,104.4381,104.4939,104.4195,104.4753,3652.0
2020-07-17 10:45:00,112.37,112.46,112.35,112.46,2400.0,104.4567,104.5404,104.4381,104.5404,2400.0
2020-07-17 10:50:00,112.49,112.61,112.45,112.48,6026.0,104.5683,104.6798,104.5311,104.559,6026.0
2020-07-17 10:55:00,112.47,112.53,112.43,112.44,4955.0,104.5497,104.6054,104.5125,104.5218,4955.0
2020-07-17 11:00:00,112.45,112.58,112.42,112.52,7203.0,104.5311,104.6519,104.5032,104.5961,7203.0
2020-07-17 11:05:00,112.51,112.63,112.51,112.63,2470.0,104.5869,104.6984,104.5869,104.6984,2470.0
2020-07-17 11:10:00,112.62,112.64,112.53,112.63,3391.0,104.6891,104.7077,104.6054,104.6984,3391.0
2020-07-17 11:15:00,112.66,112.7,112.58,112.63,3958.0,104.7263,104.7635,104.6519,104.6984,3958.0
2020-07-17 11:20:00,112.65,112.68,112.58,112.61,14959.0,104.717,104.7449,104.6519,104.6798,14959.0
2020-07-17 11:25:00,112.66,112.7,112.64,112.7,2000.0,104.7263,104.7635,104.7077,104.7635,2000.0
2020-07-17 11:30:00,112.73,112.8,112.69,112.71,8376.0,104.7914,104.8564,104.7542,104.7728,8376.0
2020-07-17 11:35:00,112.72,112.8,112.64,112.8,6512.0,104.7821,104.8564,104.7077,104.8564,6512.0
2020-07-17 11:40:00,112.82,112.84,112.7,112.82,7170.0,104.875,104.8936,104.7635,104.875,7170.0
2020-07-17 11:45:00,112.82,112.86,112.76,112.81,8510.0,104.875,104.9122,104.8192,104.8657,8510.0
2020-07-17 11:50:00,112.8,112.99,112.79,112.98,8611.0,104.8564,105.033,104.8471,105.0238,8611.0
2020-07-17 11:55:00,113.0,113.05,112.97,112.99,8117.0,105.0423,105.0888,105.0145,105.033,8117.0
2020-07-17 12:00:00,112.98,113.17,112.98,113.17,3800.0,105.0238,105.2004,105.0238,105.2004,3800.0
2020-07-17 12:05:00,113.18,113.26,113.12,113.24,4112.0,105.2097,105.284,105.1539,105.2654,4112.0
2020-07-17 12:10:00,113.22,113.25,113.15,113.17,4999.0,105.2469,105.2747,105.1818,105.2004,4999.0
2020-07-17 12:15:00,113.18,113.2,113.12,113.17,10659.0,105.2097,105.2283,105.1539,105.2004,10659.0
2020-07-17 12:20:00,113.19,113.35,113.19,113.34,4931.0,105.219,105.3677,105.219,105.3584,4931.0
2020-07-17 12:25:00,113.34,113.34,113.14,113.17,14049.0,105.3584,105.3584,105.1725,105.2004,14049.0
2020-07-17 12:30:00,113.19,113.35,113.19,113.26,20619.0,105.219,105.3677,105.219,105.284,20619.0
2020-07-17 12:35:00,113.3,113.31,113.19,113.2,2941.0,105.3212,105.3305,105.219,105.2283,2941.0
2020-07-17 12:40:00,113.21,113.25,113.13,113.14,4722.0,105.2376,105.2747,105.1632,105.1725,4722.0
2020-07-17 12:45:00,113.15,113.23,113.13,113.15,4021.0,105.1818,105.2561,105.1632,105.1818,4021.0
2020-07-17 12:50:00,113.16,113.24,113.16,113.23,3887.0,105.1911,105.2654,105.1911,105.2561,3887.0
2020-07-17 12:55:00,113.23,113.24,113.17,113.22,4284.0,105.2561,105.2654,105.2004,105.2469,4284.0
2020-07-17 13:00:00,113.23,113.29,113.19,113.21,3301.0,105.2561,105.3119,105.219,105.2376,3301.0
2020-07-17 13:05:00,113.24,113.31,113.24,113.3,3028.0,105.2654,105.3305,105.2654,105.3212,3028.0
2020-07-17 13:10:00,113.32,113.36,113.27,113.28,6007.0,105.3398,105.377,105.2933,105.3026,6007.0
2020-07-17 13:15:00,113.28,113.33,113.17,113.29,16884.0,105.3026,105.3491,105.2004,105.3119,16884.0
2020-07-17 13:20:00,113.29,113.44,113.28,113.41,5843.0,105.3119,105.4514,105.3026,105.4235,5843.0
2020-07-17 13:25:00,113.42,113.42,113.36,113.41,5899.0,105.4328,105.4328,105.377,105.4235,5899.0
2020-07-17 13:30:00,113.42,113.47,113.37,113.37,4285.0,105.4328,105.4792,105.3863,105.3863,4285.0
2020-07-17 13:35:00,113.37,113.37,113.25,113.26,3906.0,105.3863,105.3863,105.2747,105.284,3906.0
2020-07-17 13:40:00,113.26,113.28,113.2,113.26,3766.0,105.284,105.3026,105.2283,105.284,3766.0
2020-07-17 13:45:00,113.25,113.26,113.18,113.2,3483.0,105.2747,105.284,105.2097,105.2283,3483.0
2020-07-17 13:50:00,113.17,113.18,113.05,113.09,4839.0,105.2004,105.2097,105.0888,105.126,4839.0
2020-07-17 13:55:00,113.07,113.13,113.04,113.12,5467.0,105.1074,105.1632,105.0795,105.1539,5467.0
2020-07-17 14:00:00,113.12,113.28,113.11,113.27,6325.0,105.1539,105.3026,105.1446,105.2933,6325.0
2020-07-17 14:05:00,113.29,113.29,113.18,113.27,5786.0,105.3119,105.3119,105.2097,105.2933,5786.0
2020-07-17 14:10:00,113.27,113.33,113.21,113.33,7441.0,105.2933,105.3491,105.2376,105.3491,7441.0
2020-07-17 14:15:00,113.36,113.4,113.25,113.28,11288.0,105.377,105.4142,105.2747,105.3026,11288.0
2020-07-17 14:20:00,113.3,113.39,113.27,113.35,5199.0,105.3212,105.4049,105.2933,105.3677,5199.0
2020-07-17 14:25:00,113.36,113.41,113.35,113.41,2539.0,105.377,105.4235,105.3677,105.4235,2539.0
2020-07-17 14:30:00,113.4,113.44,113.37,113.37,3270.0,105.4142,105.4514,105.3863,105.3863,3270.0
2020-07-17 14:35:00,113.37,113.37,113.27,113.3,2153.0,105.3863,105.3863,105.2933,105.3212,2153.0
2020-07-17 14:40:00,113.33,113.41,113.32,113.41,3691.0,105.3491,105.4235,105.3398,105.4235,3691.0
2020-07-17 14:45:00,113.43,113.45,113.36,113.39,11014.0,105.4421,105.4607,105.377,105.4049,11014.0
2020-07-17 14:50:00,113.41,113.49,113.4,113.44,5650.0,105.4235,105.4978,105.4142,105.4514,5650.0
2020-07-17 14:55:00,113.47,113.47,113.42,113.44,3708.0,105.4792,105.4792,105.4328,105.4514,3708.0
2020-07-17 15:00:00,113.42,113.44,113.33,113.36,8412.0,105.4328,105.4514,105.3491,105.377,8412.0
2020-07-17 15:05:00,113.34,113.42,113.33,113.34,3358.0,105.3584,105.4328,105.3491,105.3584,3358.0
2020-07-17 15:10:00,113.33,113.42,113.31,113.36,19303.0,105.3491,105.4328,105.3305,105.377,19303.0
2020-07-17 15:15:00,113.36,113.46,113.32,113.46,15983.0,105.377,105.47,105.3398,105.47,15983.0
2020-07-17 15:20:00,113.46,113.6,113.46,113.52,13685.0,105.47,105.6001,105.47,105.5257,13685.0
2020-07-17 15:25:00,113.55,113.59,113.51,113.55,6014.0,105.5536,105.5908,105.5164,105.5536,6014.0
2020-07-17 15:30:00,113.55,113.65,113.52,113.65,10203.0,105.5536,105.6466,105.5257,105.6466,10203.0
2020-07-17 15:35:00,113.64,113.74,113.6,113.67,29750.0,105.6373,105.7302,105.6001,105.6652,29750.0
2020-07-17 15:40:00,113.65,113.8,113.61,113.8,19286.0,105.6466,105.786,105.6094,105.786,19286.0
2020-07-17 15:45:00,113.8,113.85,113.71,113.85,26559.0,105.786,105.8325,105.7023,105.8325,26559.0
2020-07-17 15:50:00,113.82,113.82,113.36,113.39,37376.0,105.8046,105.8046,105.377,105.4049,37376.0
2020-07-17 15:55:00,113.37,113.73,113.37,113.7,96570.0,105.3863,105.7209,105.3863,105.693,96570.0
2020-07-20 09:30:00,113.46,113.6,113.22,113.38,23873.0,105.47,105.6001,105.2469,105.3956,23873.0
2020-07-20 09:35:00,113.33,113.37,112.92,113.31,6600.0,105.3491,105.3863,104.968,105.3305,6600.0
2020-07-20 09:40:00,113.17,113.17,113.01,113.11,2686.0,105.2004,105.2004,105.0516,105.1446,2686.0
2020-07-20 09:45:00,113.07,113.26,113.0,113.1,5410.0,105.1074,105.284,105.0423,105.1353,5410.0
2020-07-20 09:50:00,113.04,113.21,112.96,113.05,11483.0,105.0795,105.2376,105.0052,105.0888,11483.0
2020-07-20 09:55:00,113.08,113.21,113.03,113.18,10399.0,105.1167,105.2376,105.0702,105.2097,10399.0
2020-07-20 10:00:00,113.19,113.43,113.16,113.37,11243.0,105.219,105.4421,105.1911,105.3863,11243.0
2020-07-20 10:05:00,113.41,113.51,113.21,113.21,8394.0,105.4235,105.5164,105.2376,105.2376,8394.0
2020-07-20 10:10:00,113.26,113.34,113.15,113.32,7432.0,105.284,105.3584,105.1818,105.3398,7432.0
2020-07-20 10:15:00,113.32,113.32,113.17,113.24,9430.0,105.3398,105.3398,105.2004,105.2654,9430.0
2020-07-20 10:20:00,113.2,113.23,113.12,113.16,8330.0,105.2283,105.2561,105.1539,105.1911,8330.0
2020-07-20 10:25:00,113.16,113.23,113.06,113.16,6301.0,105.1911,105.2561,105.0981,105.1911,6301.0
2020-07-20 10:30:00,113.22,113.43,113.17,113.4,5615.0,105.2469,105.4421,105.2004,105.4142,5615.0
2020-07-20 10:35:00,113.4,113.55,113.4,113.51,4759.0,105.4142,105.5536,105.4142,105.5164,4759.0
2020-07-20 10:40:00,113.47,113.91,113.42,113.73,39307.0,105.4792,105.8883,105.4328,105.7209,39307.0
2020-07-20 10:45:00,113.66,113.72,113.56,113.57,5866.0,105.6559,105.7116,105.5629,105.5722,5866.0
2020-07-20 10:50:00,113.55,113.55,113.34,113.38,11808.0,105.5536,105.5536,105.3584,105.3956,11808.0
2020-07-20 10:55:00,113.38,113.52,113.38,113.46,8945.0,105.3956,105.5257,105.3956,105.47,8945.0
2020-07-20 11:00:00,113.45,113.46,113.38,113.46,12909.0,105.4607,105.47,105.3956,105.47,12909.0
2020-07-20 11:05:00,113.44,113.53,113.39,113.46,9109.0,105.4514,105.535,105.4049,105.47,9109.0
2020-07-20 11:10:00,113.45,113.52,113.35,113.42,7462.0,105.4607,105.5257,105.3677,105.4328,7462.0
2020-07-20 11:15:00,113.41,113.56,113.41,113.48,2523.0,105.4235,105.5629,105.4235,105.4885,2523.0
2020-07-20 11:20:00,113.51,113.51,113.34,113.38,4356.0,105.5164,105.5164,105.3584,105.3956,4356.0
2020-07-20 11:25:00,113.37,113.39,113.33,113.38,2834.0,105.3863,105.4049,105.3491,105.3956,2834.0
2020-07-20 11:30:00,113.36,113.38,113.31,113.33,4102.0,105.377,105.3956,105.3305,105.3491,4102.0
2020-07-20 11:35:00,113.31,113.38,113.22,113.38,3555.0,105.3305,105.3956,105.2469,105.3956,3555.0
2020-07-20 11:40:00,113.36,113.39,113.23,113.26,5173.0,105.377,105.4049,105.2561,105.284,5173.0
2020-07-20 11:45:00,113.27,113.31,113.24,113.3,3679.0,105.2933,105.3305,105.2654,105.3212,3679.0
2020-07-20 11:50:00,113.31,113.34,113.2,113.26,5007.0,105.3305,105.3584,105.2283,105.284,5007.0
2020-07-20 11:55:00,113.26,113.3,113.14,113.28,7177.0,105.284,105.3212,105.1725,105.3026,7177.0
2020-07-20 12:00:00,113.24,113.24,113.13,113.13,3717.0,105.2654,105.2654,105.1632,105.1632,3717.0
2020-07-20 12:05:00,113.08,113.16,113.08,113.14,1308.0,105.1167,105.1911,105.1167,105.1725,1308.0
2020-07-20 12:10:00,113.15,113.19,113.13,113.18,4031.0,105.1818,105.219,105.1632,105.2097,4031.0
2020-07-20 12:15:00,113.18,113.39,113.18,113.38,3320.0,105.2097,105.4049,105.2097,105.3956,3320.0
2020-07-20 12:20:00,113.42,113.42,113.32,113.32,1903.0,105.4328,105.4328,105.3398,105.3398,1903.0
2020-07-20 12:25:00,113.32,113.35,113.3,113.32,2040.0,105.3398,105.3677,105.3212,105.3398,2040.0
2020-07-20 12:30:00,113.36,113.4,113.31,113.38,3598.0,105.377,105.4142,105.3305,105.3956,3598.0
2020-07-20 12:35:00,113.36,113.4,113.33,113.36,2100.0,105.377,105.4142,105.3491,105.377,2100.0
2020-07-20 12:40:00,113.35,113.35,113.21,113.25,4368.0,105.3677,105.3677,105.2376,105.2747,4368.0
2020-07-20 12:45:00,113.33,113.34,113.26,113.33,2851.0,105.3491,105.3584,105.284,105.3491,2851.0
2020-07-20 12:50:00,113.32,113.41,113.32,113.4,2728.0,105.3398,105.4235,105.3398,105.4142,2728.0
2020-07-20 12:55:00,113.38,113.45,113.37,113.4,5107.0,105.3956,105.4607,105.3863,105.4142,5107.0
2020-07-20 13:00:00,113.4,113.4,113.31,113.32,15104.0,105.4142,105.4142,105.3305,105.3398,15104.0
2020-07-20 13:05:00,113.32,113.33,113.27,113.27,3296.0,105.3398,105.3491,105.2933,105.2933,3296.0
2020-07-20 13:10:00,113.29,113.34,113.23,113.23,3903.0,105.3119,105.3584,105.2561,105.2561,3903.0
2020-07-20 13:15:00,113.23,113.34,113.21,113.32,2905.0,105.2561,105.3584,105.2376,105.3398,2905.0
2020-07-20 13:20:00,113.32,113.33,113.3,113.31,1991.0,105.3398,105.3491,105.3212,105.3305,1991.0
2020-07-20 13:25:00,113.3,113.32,113.25,113.28,4715.0,105.3212,105.3398,105.2747,105.3026,4715.0
2020-07-20 13:30:00,113.25,113.25,113.2,113.2,1794.0,105.2747,105.2747,105.2283,105.2283,1794.0
2020-07-20 13:35:00,113.17,113.18,113.12,113.17,3826.0,105.2004,105.2097,105.1539,105.2004,3826.0
2020-07-20 13:40:00,113.21,113.37,113.2,113.37,2522.0,105.2376,105.3863,105.2283,105.3863,2522.0
2020-07-20 13:45:00,113.37,113.39,113.33,113.34,1511.0,105.3863,105.4049,105.3491,105.3584,1511.0
2020-07-20 13:50:00,113.37,113.43,113.27,113.43,4744.0,105.3863,105.4421,105.2933,105.4421,4744.0
2020-07-20 13:55:00,113.46,113.46,113.35,113.35,3245.0,105.47,105.47,105.3677,105.3677,3245.0
2020-07-20 14:00:00,113.31,113.32,113.21,113.23,5944.0,105.3305,105.3398,105.2376,105.2561,5944.0
2020-07-20 14:05:00,113.21,113.24,113.18,113.19,3651.0,105.2376,105.2654,105.2097,105.219,3651.0
2020-07-20 14:10:00,113.2,113.26,113.19,113.26,2493.0,105.2283,105.284,105.219,105.284,2493.0
2020-07-20 14:15:00,113.26,113.28,113.22,113.26,1897.0,105.284,105.3026,105.2469,105.284,1897.0
2020-07-20 14:20:00,113.26,113.28,113.21,113.22,3474.0,105.284,105.3026,105.2376,105.2469,3474.0
2020-07-20 14:25:00,113.26,113.31,113.24,113.31,3082.0,105.284,105.3305,105.2654,105.3305,3082.0
2020-07-20 14:30:00,113.32,113.38,113.29,113.38,2053.0,105.3398,105.3956,105.3119,105.3956,2053.0
2020-07-20 14:35:00,113.38,113.38,113.31,113.37,12902.0,105.3956,105.3956,105.3305,105.3863,12902.0
2020-07-20 14:40:00,113.36,113.41,113.35,113.38,9633.0,105.377,105.4235,105.3677,105.3956,9633.0
2020-07-20 14:45:00,113.39,113.47,113.34,113.46,6782.0,105.4049,105.4792,105.3584,105.47,6782.0
2020-07-20 14:50:00,113.47,113.47,113.35,113.41,6523.0,105.4792,105.4792,105.3677,105.4235,6523.0
2020-07-20 14:55:00,113.39,113.41,113.3,113.3,7696.0,105.4049,105.4235,105.3212,105.3212,7696.0
2020-07-20 15:00:00,113.31,113.37,113.31,113.34,2225.0,105.3305,105.3863,105.3305,105.3584,2225.0
2020-07-20 15:05:00,113.34,113.36,113.22,113.25,6937.0,105.3584,105.377,105.2469,105.2747,6937.0
2020-07-20 15:10:00,113.25,113.25,113.13,113.16,4107.0,105.2747,105.2747,105.1632,105.1911,4107.0
2020-07-20 15:15:00,113.18,113.34,113.15,113.28,4459.0,105.2097,105.3584,105.1818,105.3026,4459.0
2020-07-20 15:20:00,113.3,113.39,113.29,113.37,4996.0,105.3212,105.4049,105.3119,105.3863,4996.0
2020-07-20 15:25:00,113.36,113.56,113.36,113.56,3834.0,105.377,105.5629,105.377,105.5629,3834.0
2020-07-20 15:30:00,113.55,113.73,113.5,113.67,6042.0,105.5536,105.7209,105.5071,105.6652,6042.0
2020-07-20 15:35:00,113.67,113.73,113.55,113.59,5950.0,105.6652,105.7209,105.5536,105.5908,5950.0
2020-07-20 15:40:00,113.62,113.62,113.48,113.5,5111.0,105.6187,105.6187,105.4885,105.5071,5111.0
2020-07-20 15:45:00,113.53,113.61,113.5,113.57,8321.0,105.535,105.6094,105.5071,105.5722,8321.0
2020-07-20 15:50:00,113.58,113.67,113.53,113.62,14835.0,105.5815,105.6652,105.535,105.6187,14835.0
2020-07-20 15:55:00,113.57,113.66,113.48,113.48,43480.0,105.5722,105.6559,105.4885,105.4885,43480.0
2020-07-21 09:30:00,114.62,114.63,114.05,114.12,33572.0,106.5483,106.5576,106.0184,106.0835,33572.0
2020-07-21 09:35:00,114.09,114.24,114.02,114.04,5082.0,106.0556,106.195,105.9905,106.0091,5082.0
2020-07-21 09:40:00,114.06,114.23,113.96,114.12,4853.0,106.0277,106.1857,105.9347,106.0835,4853.0
2020-07-21 09:45:00,114.19,114.31,114.12,114.24,5644.0,106.1485,106.2601,106.0835,106.195,5644.0
2020-07-21 09:50:00,114.27,114.34,114.06,114.28,5724.0,106.2229,106.288,106.0277,106.2322,5724.0
2020-07-21 09:55:00,114.34,114.34,114.01,114.07,3528.0,106.288,106.288,105.9812,106.037,3528.0
2020-07-21 10:00:00,114.01,114.1,113.91,113.98,4946.0,105.9812,106.0649,105.8883,105.9533,4946.0
2020-07-21 10:05:00,114.03,114.08,113.88,113.9,4491.0,105.9998,106.0463,105.8604,105.879,4491.0
2020-07-21 10:10:00,113.9,114.03,113.78,113.79,4673.0,105.879,105.9998,105.7674,105.7767,4673.0
2020-07-21 10:15:00,113.77,113.9,113.65,113.9,6351.0,105.7581,105.879,105.6466,105.879,6351.0
2020-07-21 10:20:00,113.87,113.94,113.81,113.94,5889.0,105.8511,105.9161,105.7953,105.9161,5889.0
2020-07-21 10:25:00,113.96,114.05,113.81,114.05,5369.0,105.9347,106.0184,105.7953,106.0184,5369.0
2020-07-21 10:30:00,114.05,114.12,113.98,114.11,9991.0,106.0184,106.0835,105.9533,106.0742,9991.0
2020-07-21 10:35:00,114.1,114.21,113.98,114.18,11713.0,106.0649,106.1671,105.9533,106.1392,11713.0
2020-07-21 10:40:00,114.19,114.27,114.11,114.19,23347.0,106.1485,106.2229,106.0742,106.1485,23347.0
2020-07-21 10:45:00,114.16,114.41,114.16,114.38,19706.0,106.1207,106.353,106.1207,106.3252,19706.0
2020-07-21 10:50:00,114.4,114.7,114.4,114.57,9563.0,106.3438,106.6226,106.3438,106.5018,9563.0
2020-07-21 10:55:00,114.6,114.79,114.6,114.79,9482.0,106.5297,106.7063,106.5297,106.7063,9482.0
2020-07-21 11:00:00,114.8,114.88,114.58,114.68,9181.0,106.7156,106.79,106.5111,106.604,9181.0
2020-07-21 11:05:00,114.68,114.68,114.49,114.52,5577.0,106.604,106.604,106.4274,106.4553,5577.0
2020-07-21 11:10:00,114.56,114.58,114.46,114.53,5112.0,106.4925,106.5111,106.3995,106.4646,5112.0
2020-07-21 11:15:00,114.58,114.6,114.41,114.41,6312.0,106.5111,106.5297,106.353,106.353,6312.0
2020-07-21 11:20:00,114.42,114.5,114.42,114.48,3135.0,106.3623,106.4367,106.3623,106.4181,3135.0
2020-07-21 11:25:00,114.48,114.6,114.44,114.6,5705.0,106.4181,106.5297,106.3809,106.5297,5705.0
2020-07-21 11:30:00,114.61,114.62,114.52,114.61,3844.0,106.539,106.5483,106.4553,106.539,3844.0
2020-07-21 11:35:00,114.63,114.73,114.63,114.73,4370.0,106.5576,106.6505,106.5576,106.6505,4370.0
2020-07-21 11:40:00,114.7,114.7,114.57,114.63,2851.0,106.6226,106.6226,106.5018,106.5576,2851.0
2020-07-21 11:45:00,114.63,114.65,114.49,114.52,8424.0,106.5576,106.5761,106.4274,106.4553,8424.0
2020-07-21 11:50:00,114.52,114.52,114.42,114.43,5612.0,106.4553,106.4553,106.3623,106.3716,5612.0
2020-07-21 11:55:00,114.42,114.53,114.39,114.53,4621.0,106.3623,106.4646,106.3345,106.4646,4621.0
2020-07-21 12:00:00,114.55,114.58,114.48,114.54,5690.0,106.4832,106.5111,106.4181,106.4739,5690.0
2020-07-21 12:05:00,114.55,114.58,114.45,114.45,3781.0,106.4832,106.5111,106.3902,106.3902,3781.0
2020-07-21 12:10:00,114.46,114.49,114.42,114.46,6282.0,106.3995,106.4274,106.3623,106.3995,6282.0
2020-07-21 12:15:00,114.46,114.53,114.46,114.51,3081.0,106.3995,106.4646,106.3995,106.446,3081.0
2020-07-21 12:20:00,114.5,114.53,114.48,114.51,2822.0,106.4367,106.4646,106.4181,106.446,2822.0
2020-07-21 12:25:00,114.53,114.57,114.5,114.52,2148.0,106.4646,106.5018,106.4367,106.4553,2148.0
2020-07-21 12:30:00,114.56,114.56,114.52,114.54,2336.0,106.4925,106.4925,106.4553,106.4739,2336.0
2020-07-21 12:35:00,114.56,114.66,114.54,114.6,5965.0,106.4925,106.5854,106.4739,106.5297,5965.0
2020-07-21 12:40:00,114.6,114.62,114.56,114.59,2282.0,106.5297,106.5483,106.4925,106.5204,2282.0
2020-07-21 12:45:00,114.64,114.64,114.5,114.53,2701.0,106.5669,106.5669,106.4367,106.4646,2701.0
2020-07-21 12:50:00,114.56,114.6,114.55,114.59,1728.0,106.4925,106.5297,106.4832,106.5204,1728.0
2020-07-21 12:55:00,114.61,114.68,114.58,114.58,4305.0,106.539,106.604,106.5111,106.5111,4305.0
2020-07-21 13:00:00,114.6,114.66,114.6,114.66,2450.0,106.5297,106.5854,106.5297,106.5854,2450.0
2020-07-21 13:05:00,114.67,114.74,114.64,114.74,5268.0,106.5947,106.6598,106.5669,106.6598,5268.0
2020-07-21 13:10:00,114.74,114.81,114.72,114.76,7550.0,106.6598,106.7249,106.6412,106.6784,7550.0
2020-07-21 13:15:00,114.75,114.81,114.69,114.75,3000.0,106.6691,106.7249,106.6133,106.6691,3000.0
2020-07-21 13:20:00,114.77,114.82,114.76,114.81,2503.0,106.6877,106.7342,106.6784,106.7249,2503.0
2020-07-21 13:25:00,114.81,114.87,114.77,114.86,4058.0,106.7249,106.7807,106.6877,106.7714,4058.0
2020-07-21 13:30:00,114.84,114.88,114.82,114.83,2700.0,106.7528,106.79,106.7342,106.7435,2700.0
2020-07-21 13:35:00,114.87,114.88,114.84,114.87,1958.0,106.7807,106.79,106.7528,106.7807,1958.0
2020-07-21 13:40:00,114.85,114.89,114.82,114.86,6613.0,106.7621,106.7992,106.7342,106.7714,6613.0
2020-07-21 13:45:00,114.85,114.86,114.82,114.85,3138.0,106.7621,106.7714,106.7342,106.7621,3138.0
2020-07-21 13:50:00,114.82,114.83,114.74,114.79,4022.0,106.7342,106.7435,106.6598,106.7063,4022.0
2020-07-21 13:55:00,114.72,114.78,114.72,114.74,2778.0,106.6412,106.697,106.6412,106.6598,2778.0
2020-07-21 14:00:00,114.73,114.76,114.71,114.73,2489.0,106.6505,106.6784,106.6319,106.6505,2489.0
2020-07-21 14:05:00,114.74,114.74,114.65,114.68,3764.0,106.6598,106.6598,106.5761,106.604,3764.0
2020-07-21 14:10:00,114.69,114.69,114.63,114.68,2282.0,106.6133,106.6133,106.5576,106.604,2282.0
2020-07-21 14:15:00,114.68,114.68,114.56,114.57,4017.0,106.604,106.604,106.4925,106.5018,4017.0
2020-07-21 14:20:00,114.57,114.59,114.56,114.59,2369.0,106.5018,106.5204,106.4925,106.5204,2369.0
2020-07-21 14:25:00,114.6,114.62,114.55,114.57,2489.0,106.5297,106.5483,106.4832,106.5018,2489.0
2020-07-21 14:30:00,114.57,114.57,114.52,114.54,3533.0,106.5018,106.5018,106.4553,106.4739,3533.0
2020-07-21 14:35:00,114.54,114.54,114.47,114.5,2609.0,106.4739,106.4739,106.4088,106.4367,2609.0
2020-07-21 14:40:00,114.5,114.5,114.45,114.49,5120.0,106.4367,106.4367,106.3902,106.4274,5120.0
2020-07-21 14:45:00,114.46,114.47,114.37,114.37,2039.0,106.3995,106.4088,106.3159,106.3159,2039.0
2020-07-21 14:50:00,114.39,114.39,114.31,114.33,2690.0,106.3345,106.3345,106.2601,106.2787,2690.0
2020-07-21 14:55:00,114.35,114.35,114.26,114.26,3011.0,106.2973,106.2973,106.2136,106.2136,3011.0
2020-07-21 15:00:00,114.26,114.3,114.23,114.3,3249.0,106.2136,106.2508,106.1857,106.2508,3249.0
2020-07-21 15:05:00,114.29,114.33,114.25,114.3,4037.0,106.2415,106.2787,106.2043,106.2508,4037.0
2020-07-21 15:10:00,114.3,114.3,114.16,114.19,7429.0,106.2508,106.2508,106.1207,106.1485,7429.0
2020-07-21 15:15:00,114.16,114.19,114.05,114.08,1968.0,106.1207,106.1485,106.0184,106.0463,1968.0
2020-07-21 15:20:00,114.09,114.2,114.07,114.09,4523.0,106.0556,106.1578,106.037,106.0556,4523.0
2020-07-21 15:25:00,114.1,114.22,114.07,114.08,4101.0,106.0649,106.1764,106.037,106.0463,4101.0
2020-07-21 15:30:00,114.13,114.13,113.95,113.97,6018.0,106.0928,106.0928,105.9254,105.944,6018.0
2020-07-21 15:35:00,114.0,114.03,113.93,113.97,8618.0,105.9719,105.9998,105.9069,105.944,8618.0
2020-07-21 15:40:00,113.99,114.04,113.86,114.03,10064.0,105.9626,106.0091,105.8418,105.9998,10064.0
2020-07-21 15:45:00,114.05,114.23,114.03,114.07,13571.0,106.0184,106.1857,105.9998,106.037,13571.0
2020-07-21 15:50:00,114.01,114.04,113.84,114.04,28239.0,105.9812,106.0091,105.8232,106.0091,28239.0
2020-07-21 15:55:00,114.02,114.48,113.99,114.4,132918.0,105.9905,106.4181,105.9626,106.3438,132918.0
2020-07-22 09:30:00,113.76,114.06,113.76,113.87,20740.0,105.7488,106.0277,105.7488,105.8511,20740.0
2020-07-22 09:35:00,113.87,114.02,113.81,113.84,40305.0,105.8511,105.9905,105.7953,105.8232,40305.0
2020-07-22 09:40:00,113.94,114.05,113.83,114.05,3765.0,105.9161,106.0184,105.8139,106.0184,3765.0
2020-07-22 09:45:00,114.11,114.22,114.11,114.17,2393.0,106.0742,106.1764,106.0742,106.13,2393.0
2020-07-22 09:50:00,114.19,114.53,114.18,114.5,7946.0,106.1485,106.4646,106.1392,106.4367,7946.0
2020-07-22 09:55:00,114.49,114.85,114.45,114.85,6476.0,106.4274,106.7621,106.3902,106.7621,6476.0
2020-07-22 10:00:00,114.81,114.87,114.57,114.65,10893.0,106.7249,106.7807,106.5018,106.5761,10893.0
2020-07-22 10:05:00,114.67,114.67,114.49,114.6,8349.0,106.5947,106.5947,106.4274,106.5297,8349.0
2020-07-22 10:10:00,114.57,114.72,114.54,114.67,11463.0,106.5018,106.6412,106.4739,106.5947,11463.0
2020-07-22 10:15:00,114.66,114.78,114.66,114.72,5617.0,106.5854,106.697,106.5854,106.6412,5617.0
2020-07-22 10:20:00,114.71,114.72,114.55,114.72,6538.0,106.6319,106.6412,106.4832,106.6412,6538.0
2020-07-22 10:25:00,114.7,114.84,114.66,114.75,7227.0,106.6226,106.7528,106.5854,106.6691,7227.0
2020-07-22 10:30:00,114.75,114.94,114.72,114.94,9727.0,106.6691,106.8457,106.6412,106.8457,9727.0
2020-07-22 10:35:00,114.91,114.95,114.9,114.93,5393.0,106.8178,106.855,106.8085,106.8364,5393.0
2020-07-22 10:40:00,114.91,114.94,114.84,114.87,8446.0,106.8178,106.8457,106.7528,106.7807,8446.0
2020-07-22 10:45:00,114.88,114.91,114.75,114.77,5643.0,106.79,106.8178,106.6691,106.6877,5643.0
2020-07-22 10:50:00,114.76,114.87,114.69,114.74,9367.0,106.6784,106.7807,106.6133,106.6598,9367.0
2020-07-22 10:55:00,114.73,114.91,114.73,114.91,4226.0,106.6505,106.8178,106.6505,106.8178,4226.0
2020-07-22 11:00:00,114.92,114.96,114.83,114.87,8480.0,106.8271,106.8643,106.7435,106.7807,8480.0
2020-07-22 11:05:00,114.87,114.89,114.8,114.84,7282.0,106.7807,106.7992,106.7156,106.7528,7282.0
2020-07-22 11:10:00,114.85,114.91,114.72,114.73,6167.0,106.7621,106.8178,106.6412,106.6505,6167.0
2020-07-22 11:15:00,114.74,114.86,114.74,114.8,3197.0,106.6598,106.7714,106.6598,106.7156,3197.0
2020-07-22 11:20:00,114.8,114.88,114.79,114.85,14278.0,106.7156,106.79,106.7063,106.7621,14278.0
2020-07-22 11:25:00,114.85,114.91,114.85,114.87,7592.0,106.7621,106.8178,106.7621,106.7807,7592.0
2020-07-22 11:30:00,114.83,114.89,114.8,114.85,9278.0,106.7435,106.7992,106.7156,106.7621,9278.0
2020-07-22 11:35:00,114.83,114.9,114.81,114.9,16074.0,106.7435,106.8085,106.7249,106.8085,16074.0
2020-07-22 11:40:00,114.93,114.96,114.9,114.96,15081.0,106.8364,106.8643,106.8085,106.8643,15081.0
2020-07-22 11:45:00,114.95,114.98,114.95,114.98,3565.0,106.855,106.8829,106.855,106.8829,3565.0
2020-07-22 11:50:00,114.95,114.98,114.93,114.96,2796.0,106.855,106.8829,106.8364,106.8643,2796.0
2020-07-22 11:55:00,114.94,114.94,114.9,114.92,1973.0,106.8457,106.8457,106.8085,106.8271,1973.0
2020-07-22 12:00:00,114.9,114.93,114.87,114.93,3024.0,106.8085,106.8364,106.7807,106.8364,3024.0
2020-07-22 12:05:00,114.93,114.94,114.9,114.93,5066.0,106.8364,106.8457,106.8085,106.8364,5066.0
2020-07-22 12:10:00,114.94,115.0,114.94,114.99,18671.0,106.8457,106.9015,106.8457,106.8922,18671.0
2020-07-22 12:15:00,115.0,115.08,114.98,115.05,17219.0,106.9015,106.9759,106.8829,106.948,17219.0
2020-07-22 12:20:00,115.05,115.07,115.0,115.05,7062.0,106.948,106.9666,106.9015,106.948,7062.0
2020-07-22 12:25:00,115.03,115.1,115.01,115.01,3103.0,106.9294,106.9945,106.9108,106.9108,3103.0
2020-07-22 12:30:00,114.99,115.08,114.94,115.04,15595.0,106.8922,106.9759,106.8457,106.9387,15595.0
2020-07-22 12:35:00,115.03,115.17,115.02,115.15,7205.0,106.9294,107.0595,106.9201,107.0409,7205.0
2020-07-22 12:40:00,115.17,115.17,115.08,115.13,19654.0,107.0595,107.0595,106.9759,107.0223,19654.0
2020-07-22 12:45:00,115.13,115.14,115.07,115.13,8620.0,107.0223,107.0316,106.9666,107.0223,8620.0
2020-07-22 12:50:00,115.13,115.19,115.12,115.19,3021.0,107.0223,107.0781,107.0131,107.0781,3021.0
2020-07-22 12:55:00,115.2,115.27,115.2,115.27,3801.0,107.0874,107.1525,107.0874,107.1525,3801.0
2020-07-22 13:00:00,115.29,115.32,115.24,115.28,5086.0,107.1711,107.199,107.1246,107.1618,5086.0
2020-07-22 13:05:00,115.29,115.32,115.28,115.32,4159.0,107.1711,107.199,107.1618,107.199,4159.0
2020-07-22 13:10:00,115.32,115.32,115.23,115.27,4144.0,107.199,107.199,107.1153,107.1525,4144.0
2020-07-22 13:15:00,115.27,115.27,115.23,115.26,3591.0,107.1525,107.1525,107.1153,107.1432,3591.0
2020-07-22 13:20:00,115.29,115.34,115.26,115.29,4437.0,107.1711,107.2176,107.1432,107.1711,4437.0
2020-07-22 13:25:00,115.3,115.38,115.27,115.36,6915.0,107.1804,107.2547,107.1525,107.2361,6915.0
2020-07-22 13:30:00,115.34,115.34,115.29,115.31,5383.0,107.2176,107.2176,107.1711,107.1897,5383.0
2020-07-22 13:35:00,115.29,115.31,115.19,115.2,7509.0,107.1711,107.1897,107.0781,107.0874,7509.0
2020-07-22 13:40:00,115.19,115.22,115.16,115.16,4204.0,107.0781,107.106,107.0502,107.0502,4204.0
2020-07-22 13:45:00,115.16,115.17,115.03,115.11,9651.0,107.0502,107.0595,106.9294,107.0038,9651.0
2020-07-22 13:50:00,115.13,115.17,115.08,115.14,28809.0,107.0223,107.0595,106.9759,107.0316,28809.0
2020-07-22 13:55:00,115.15,115.27,114.91,114.92,64375.0,107.0409,107.1525,106.8178,106.8271,64375.0
2020-07-22 14:00:00,114.93,115.12,114.93,115.09,5851.0,106.8364,107.0131,106.8364,106.9852,5851.0
2020-07-22 14:05:00,115.09,115.09,115.01,115.09,3908.0,106.9852,106.9852,106.9108,106.9852,3908.0
2020-07-22 14:10:00,115.09,115.11,115.06,115.07,3518.0,106.9852,107.0038,106.9573,106.9666,3518.0
2020-07-22 14:15:00,115.06,115.09,115.03,115.07,3416.0,106.9573,106.9852,106.9294,106.9666,3416.0
2020-07-22 14:20:00,115.06,115.11,115.0,115.11,4392.0,106.9573,107.0038,106.9015,107.0038,4392.0
2020-07-22 14:25:00,115.09,115.12,115.02,115.07,5247.0,106.9852,107.0131,106.9201,106.9666,5247.0
2020-07-22 14:30:00,115.07,115.08,115.02,115.06,10260.0,106.9666,106.9759,106.9201,106.9573,10260.0
2020-07-22 14:35:00,115.03,115.15,115.02,115.15,3376.0,106.9294,107.0409,106.9201,107.0409,3376.0
2020-07-22 14:40:00,115.09,115.16,115.07,115.11,3110.0,106.9852,107.0502,106.9666,107.0038,3110.0
2020-07-22 14:45:00,115.14,115.15,115.06,115.08,5524.0,107.0316,107.0409,106.9573,106.9759,5524.0
2020-07-22 14:50:00,115.06,115.11,115.05,115.11,5010.0,106.9573,107.0038,106.948,107.0038,5010.0
2020-07-22 14:55:00,115.08,115.11,115.05,115.08,3977.0,106.9759,107.0038,106.948,106.9759,3977.0
2020-07-22 15:00:00,115.07,115.14,115.04,115.13,5041.0,106.9666,107.0316,106.9387,107.0223,5041.0
2020-07-22 15:05:00,115.12,115.2,115.11,115.15,5946.0,107.0131,107.0874,107.0038,107.0409,5946.0
2020-07-22 15:10:00,115.15,115.3,115.09,115.26,8183.0,107.0409,107.1804,106.9852,107.1432,8183.0
2020-07-22 15:15:00,115.24,115.26,115.2,115.24,8434.0,107.1246,107.1432,107.0874,107.1246,8434.0
2020-07-22 15:20:00,115.24,115.31,115.23,115.28,4413.0,107.1246,107.1897,107.1153,107.1618,4413.0
2020-07-22 15:25:00,115.28,115.28,115.22,115.26,6516.0,107.1618,107.1618,107.106,107.1432,6516.0
2020-07-22 15:30:00,115.28,115.29,115.19,115.23,33713.0,107.1618,107.1711,107.0781,107.1153,33713.0
2020-07-22 15:35:00,115.22,115.34,115.22,115.33,9103.0,107.106,107.2176,107.106,107.2083,9103.0
2020-07-22 15:40:00,115.31,115.4,115.26,115.36,11041.0,107.1897,107.2733,107.1432,107.2361,11041.0
2020-07-22 15:45:00,115.37,115.57,115.35,115.57,14560.0,107.2454,107.4314,107.2269,107.4314,14560.0
2020-07-22 15:50:00,115.56,115.58,115.34,115.36,24653.0,107.4221,107.4407,107.2176,107.2361,24653.0
2020-07-22 15:55:00,115.35,115.61,115.35,115.51,51604.0,107.2269,107.4685,107.2269,107.3756,51604.0
2020-07-23 09:30:00,115.58,116.28,115.58,116.07,21208.0,107.4407,108.0914,107.4407,107.8961,21208.0
2020-07-23 09:35:00,116.05,116.05,115.77,115.96,4021.0,107.8776,107.8776,107.6173,107.7939,4021.0
2020-07-23 09:40:00,116.01,116.17,115.99,116.06,3201.0,107.8404,107.9891,107.8218,107.8869,3201.0
2020-07-23 09:45:00,115.97,116.01,115.66,115.72,3759.0,107.8032,107.8404,107.515,107.5708,3759.0
2020-07-23 09:50:00,115.69,115.8,115.69,115.74,7129.0,107.5429,107.6452,107.5429,107.5894,7129.0
2020-07-23 09:55:00,115.85,115.98,115.81,115.92,3787.0,107.6916,107.8125,107.6545,107.7567,3787.0
2020-07-23 10:00:00,115.94,116.0,115.9,115.93,7770.0,107.7753,107.8311,107.7381,107.766,7770.0
2020-07-23 10:05:00,115.99,116.1,115.99,116.0,4613.0,107.8218,107.924,107.8218,107.8311,4613.0
2020-07-23 10:10:00,116.02,116.03,115.89,115.89,3475.0,107.8497,107.859,107.7288,107.7288,3475.0
2020-07-23 10:15:00,115.89,115.97,115.86,115.9,2846.0,107.7288,107.8032,107.7009,107.7381,2846.0
2020-07-23 10:20:00,115.88,115.9,115.78,115.82,3734.0,107.7195,107.7381,107.6266,107.6638,3734.0
2020-07-23 10:25:00,115.86,116.0,115.86,115.99,4635.0,107.7009,107.8311,107.7009,107.8218,4635.0
2020-07-23 10:30:00,115.97,116.19,115.96,116.18,5893.0,107.8032,108.0077,107.7939,107.9984,5893.0
2020-07-23 10:35:00,116.19,116.2,116.14,116.14,4767.0,108.0077,108.017,107.9612,107.9612,4767.0
2020-07-23 10:40:00,116.17,116.29,116.16,116.2,5239.0,107.9891,108.1007,107.9798,108.017,5239.0
2020-07-23 10:45:00,116.18,116.33,116.13,116.3,7057.0,107.9984,108.1378,107.9519,108.11,7057.0
2020-07-23 10:50:00,116.3,116.44,116.26,116.27,5766.0,108.11,108.2401,108.0728,108.0821,5766.0
2020-07-23 10:55:00,116.32,116.36,116.15,116.18,2093.0,108.1285,108.1657,107.9705,107.9984,2093.0
2020-07-23 11:00:00,116.22,116.26,116.14,116.2,5847.0,108.0356,108.0728,107.9612,108.017,5847.0
2020-07-23 11:05:00,116.17,116.31,116.1,116.23,6076.0,107.9891,108.1192,107.924,108.0449,6076.0
2020-07-23 11:10:00,116.23,116.24,116.14,116.17,2600.0,108.0449,108.0542,107.9612,107.9891,2600.0
2020-07-23 11:15:00,116.17,116.24,116.08,116.1,3937.0,107.9891,108.0542,107.9054,107.924,3937.0
2020-07-23 11:20:00,116.12,116.12,116.03,116.08,13457.0,107.9426,107.9426,107.859,107.9054,13457.0
2020-07-23 11:25:00,116.12,116.39,116.12,116.35,9719.0,107.9426,108.1936,107.9426,108.1564,9719.0
2020-07-23 11:30:00,116.37,116.47,116.29,116.41,4516.0,108.175,108.268,108.1007,108.2122,4516.0
2020-07-23 11:35:00,116.41,116.56,116.3,116.56,41597.0,108.2122,108.3516,108.11,108.3516,41597.0
2020-07-23 11:40:00,116.5,116.52,116.32,116.34,4523.0,108.2959,108.3145,108.1285,108.1471,4523.0
2020-07-23 11:45:00,116.34,116.52,116.3,116.52,23854.0,108.1471,108.3145,108.11,108.3145,23854.0
2020-07-23 11:50:00,116.45,116.52,116.43,116.49,3634.0,108.2494,108.3145,108.2308,108.2866,3634.0
2020-07-23 11:55:00,116.52,116.54,116.38,116.4,44792.0,108.3145,108.3331,108.1843,108.2029,44792.0
2020-07-23 12:00:00,116.43,116.52,116.41,116.47,4633.0,108.2308,108.3145,108.2122,108.268,4633.0
2020-07-23 12:05:00,116.43,116.44,116.26,116.29,11215.0,108.2308,108.2401,108.0728,108.1007,11215.0
2020-07-23 12:10:00,116.26,116.43,116.26,116.35,9993.0,108.0728,108.2308,108.0728,108.1564,9993.0
2020-07-23 12:15:00,116.36,116.37,116.11,116.15,33848.0,108.1657,108.175,107.9333,107.9705,33848.0
2020-07-23 12:20:00,116.16,116.25,116.12,116.15,4485.0,107.9798,108.0635,107.9426,107.9705,4485.0
2020-07-23 12:25:00,116.15,116.28,116.13,116.23,8034.0,107.9705,108.0914,107.9519,108.0449,8034.0
2020-07-23 12:30:00,116.25,116.27,116.12,116.16,12939.0,108.0635,108.0821,107.9426,107.9798,12939.0
2020-07-23 12:35:00,116.18,116.18,116.02,116.07,5306.0,107.9984,107.9984,107.8497,107.8961,5306.0
2020-07-23 12:40:00,116.04,116.1,115.98,115.98,7411.0,107.8683,107.924,107.8125,107.8125,7411.0
2020-07-23 12:45:00,116.0,116.04,115.91,115.96,3729.0,107.8311,107.8683,107.7474,107.7939,3729.0
2020-07-23 12:50:00,115.94,116.01,115.87,115.91,6369.0,107.7753,107.8404,107.7102,107.7474,6369.0
2020-07-23 12:55:00,115.92,115.96,115.9,115.92,6468.0,107.7567,107.7939,107.7381,107.7567,6468.0
2020-07-23 13:00:00,115.97,116.2,115.94,116.17,9667.0,107.8032,108.017,107.7753,107.9891,9667.0
2020-07-23 13:05:00,116.14,116.25,116.09,116.19,5638.0,107.9612,108.0635,107.9147,108.0077,5638.0
2020-07-23 13:10:00,116.17,116.27,116.17,116.19,4594.0,107.9891,108.0821,107.9891,108.0077,4594.0
2020-07-23 13:15:00,116.22,116.45,116.22,116.27,29038.0,108.0356,108.2494,108.0356,108.0821,29038.0
2020-07-23 13:20:00,116.17,116.2,116.03,116.04,4415.0,107.9891,108.017,107.859,107.8683,4415.0
2020-07-23 13:25:00,116.05,116.06,116.02,116.05,4559.0,107.8776,107.8869,107.8497,107.8776,4559.0
2020-07-23 13:30:00,116.03,116.06,115.96,116.0,14524.0,107.859,107.8869,107.7939,107.8311,14524.0
2020-07-23 13:35:00,115.99,116.11,115.98,116.06,11645.0,107.8218,107.9333,107.8125,107.8869,11645.0
2020-07-23 13:40:00,116.01,116.06,115.83,115.84,16131.0,107.8404,107.8869,107.6731,107.6823,16131.0
2020-07-23 13:45:00,115.85,116.01,115.8,115.83,23490.0,107.6916,107.8404,107.6452,107.6731,23490.0
2020-07-23 13:50:00,115.77,115.82,115.61,115.68,8782.0,107.6173,107.6638,107.4685,107.5336,8782.0
2020-07-23 13:55:00,115.59,115.64,115.53,115.64,5234.0,107.45,107.4964,107.3942,107.4964,5234.0
2020-07-23 14:00:00,115.63,115.63,115.32,115.35,10851.0,107.4871,107.4871,107.199,107.2269,10851.0
2020-07-23 14:05:00,115.38,115.43,115.25,115.26,6765.0,107.2547,107.3012,107.1339,107.1432,6765.0
2020-07-23 14:10:00,115.24,115.24,115.05,115.15,10812.0,107.1246,107.1246,106.948,107.0409,10812.0
2020-07-23 14:15:00,115.11,115.15,114.97,115.09,7732.0,107.0038,107.0409,106.8736,106.9852,7732.0
2020-07-23 14:20:00,115.09,115.17,114.96,115.14,8972.0,106.9852,107.0595,106.8643,107.0316,8972.0
2020-07-23 14:25:00,115.17,115.27,115.13,115.22,5353.0,107.0595,107.1525,107.0223,107.106,5353.0
2020-07-23 14:30:00,115.2,115.34,115.08,115.33,5259.0,107.0874,107.2176,106.9759,107.2083,5259.0
2020-07-23 14:35:00,115.32,115.34,115.1,115.11,10416.0,107.199,107.2176,106.9945,107.0038,10416.0
2020-07-23 14:40:00,115.14,115.33,115.14,115.28,9828.0,107.0316,107.2083,107.0316,107.1618,9828.0
2020-07-23 14:45:00,115.28,115.41,115.21,115.4,17229.0,107.1618,107.2826,107.0967,107.2733,17229.0
2020-07-23 14:50:00,115.38,115.45,115.34,115.35,3200.0,107.2547,107.3198,107.2176,107.2269,3200.0
2020-07-23 14:55:00,115.29,115.31,115.22,115.28,4150.0,107.1711,107.1897,107.106,107.1618,4150.0
2020-07-23 15:00:00,115.3,115.36,115.23,115.32,5107.0,107.1804,107.2361,107.1153,107.199,5107.0
2020-07-23 15:05:00,115.36,115.39,115.12,115.17,6515.0,107.2361,107.264,107.0131,107.0595,6515.0
2020-07-23 15:10:00,115.21,115.22,115.1,115.14,4068.0,107.0967,107.106,106.9945,107.0316,4068.0
2020-07-23 15:15:00,115.14,115.28,115.13,115.24,4169.0,107.0316,107.1618,107.0223,107.1246,4169.0
2020-07-23 15:20:00,115.27,115.33,115.15,115.15,9747.0,107.1525,107.2083,107.0409,107.0409,9747.0
2020-07-23 15:25:00,115.16,115.2,115.02,115.09,5331.0,107.0502,107.0874,106.9201,106.9852,5331.0
2020-07-23 15:30:00,115.1,115.1,114.86,115.06,11233.0,106.9945,106.9945,106.7714,106.9573,11233.0
2020-07-23 15:35:00,115.03,115.17,114.98,115.13,8680.0,106.9294,107.0595,106.8829,107.0223,8680.0
2020-07-23 15:40:00,115.11,115.14,115.04,115.11,14035.0,107.0038,107.0316,106.9387,107.0038,14035.0
2020-07-23 15:45:00,115.11,115.2,114.97,114.99,10496.0,107.0038,107.0874,106.8736,106.8922,10496.0
2020-07-23 15:50:00,114.97,115.05,114.75,115.05,32664.0,106.8736,106.948,106.6691,106.948,32664.0
2020-07-23 15:55:00,115.02,115.34,114.99,115.28,57659.0,106.9201,107.2176,106.8922,107.1618,57659.0
2020-07-24 09:30:00,114.78,115.07,114.68,114.68,20906.0,107.1299,107.4005,107.0365,107.0365,20906.0
2020-07-24 09:35:00,114.63,114.72,114.45,114.62,7187.0,106.9898,107.0739,106.8218,106.9805,7187.0
2020-07-24 09:40:00,114.59,114.97,114.36,114.36,5188.0,106.9525,107.3072,106.7378,106.7378,5188.0
2020-07-24 09:45:00,114.35,114.83,114.35,114.76,12242.0,106.7285,107.1765,106.7285,107.1112,12242.0
2020-07-24 09:50:00,114.66,114.9,114.64,114.71,8606.0,107.0178,107.2419,106.9992,107.0645,8606.0
2020-07-24 09:55:00,114.72,114.87,114.64,114.76,12910.0,107.0739,107.2139,106.9992,107.1112,12910.0
2020-07-24 10:00:00,114.76,114.98,114.58,114.58,9837.0,107.1112,107.3165,106.9432,106.9432,9837.0
2020-07-24 10:05:00,114.57,114.62,114.38,114.54,5532.0,106.9338,106.9805,106.7565,106.9058,5532.0
2020-07-24 10:10:00,114.53,114.68,114.52,114.68,4642.0,106.8965,107.0365,106.8872,107.0365,4642.0
2020-07-24 10:15:00,114.63,114.71,114.59,114.62,4943.0,106.9898,107.0645,106.9525,106.9805,4943.0
2020-07-24 10:20:00,114.62,114.65,114.52,114.56,6385.0,106.9805,107.0085,106.8872,106.9245,6385.0
2020-07-24 10:25:00,114.57,114.86,114.55,114.75,25312.0,106.9338,107.2045,106.9152,107.1019,25312.0
2020-07-24 10:30:00,114.66,114.71,114.58,114.66,23654.0,107.0178,107.0645,106.9432,107.0178,23654.0
2020-07-24 10:35:00,114.63,114.66,114.55,114.6,6526.0,106.9898,107.0178,106.9152,106.9618,6526.0
2020-07-24 10:40:00,114.62,114.68,114.61,114.62,1982.0,106.9805,107.0365,106.9712,106.9805,1982.0
2020-07-24 10:45:00,114.64,114.82,114.62,114.78,2100.0,106.9992,107.1672,106.9805,107.1299,2100.0
2020-07-24 10:50:00,114.73,114.8,114.68,114.72,2515.0,107.0832,107.1485,107.0365,107.0739,2515.0
2020-07-24 10:55:00,114.67,114.83,114.66,114.81,4364.0,107.0272,107.1765,107.0178,107.1579,4364.0
2020-07-24 11:00:00,114.81,114.87,114.71,114.71,4121.0,107.1579,107.2139,107.0645,107.0645,4121.0
2020-07-24 11:05:00,114.71,114.74,114.66,114.66,4450.0,107.0645,107.0925,107.0178,107.0178,4450.0
2020-07-24 11:10:00,114.66,114.72,114.6,114.6,4337.0,107.0178,107.0739,106.9618,106.9618,4337.0
2020-07-24 11:15:00,114.65,114.69,114.55,114.55,5158.0,107.0085,107.0458,106.9152,106.9152,5158.0
2020-07-24 11:20:00,114.55,114.63,114.51,114.61,5023.0,106.9152,106.9898,106.8778,106.9712,5023.0
2020-07-24 11:25:00,114.61,114.7,114.59,114.64,7465.0,106.9712,107.0552,106.9525,106.9992,7465.0
2020-07-24 11:30:00,114.64,114.68,114.6,114.64,6579.0,106.9992,107.0365,106.9618,106.9992,6579.0
2020-07-24 11:35:00,114.6,114.64,114.57,114.57,5978.0,106.9618,106.9992,106.9338,106.9338,5978.0
2020-07-24 11:40:00,114.54,114.58,114.51,114.56,2449.0,106.9058,106.9432,106.8778,106.9245,2449.0
2020-07-24 11:45:00,114.57,114.58,114.45,114.46,2782.0,106.9338,106.9432,106.8218,106.8312,2782.0
2020-07-24 11:50:00,114.46,114.52,114.42,114.48,3721.0,106.8312,106.8872,106.7938,106.8498,3721.0
2020-07-24 11:55:00,114.47,114.54,114.42,114.5,3088.0,106.8405,106.9058,106.7938,106.8685,3088.0
2020-07-24 12:00:00,114.58,114.58,114.44,114.44,2422.0,106.9432,106.9432,106.8125,106.8125,2422.0
2020-07-24 12:05:00,114.42,114.42,114.35,114.36,1818.0,106.7938,106.7938,106.7285,106.7378,1818.0
2020-07-24 12:10:00,114.39,114.46,114.39,114.41,1500.0,106.7658,106.8312,106.7658,106.7845,1500.0
2020-07-24 12:15:00,114.4,114.47,114.37,114.37,2838.0,106.7752,106.8405,106.7472,106.7472,2838.0
2020-07-24 12:20:00,114.39,114.48,114.37,114.37,4416.0,106.7658,106.8498,106.7472,106.7472,4416.0
2020-07-24 12:25:00,114.4,114.45,114.39,114.43,4849.0,106.7752,106.8218,106.7658,106.8032,4849.0
2020-07-24 12:30:00,114.48,114.53,114.44,114.48,23208.0,106.8498,106.8965,106.8125,106.8498,23208.0
2020-07-24 12:35:00,114.47,114.55,114.46,114.52,1492.0,106.8405,106.9152,106.8312,106.8872,1492.0
2020-07-24 12:40:00,114.53,114.53,114.4,114.4,2837.0,106.8965,106.8965,106.7752,106.7752,2837.0
2020-07-24 12:45:00,114.39,114.41,114.37,114.39,1947.0,106.7658,106.7845,106.7472,106.7658,1947.0
2020-07-24 12:50:00,114.34,114.38,114.33,114.34,2200.0,106.7192,106.7565,106.7098,106.7192,2200.0
2020-07-24 12:55:00,114.33,114.36,114.31,114.36,2219.0,106.7098,106.7378,106.6912,106.7378,2219.0
2020-07-24 13:00:00,114.37,114.44,114.34,114.34,2525.0,106.7472,106.8125,106.7192,106.7192,2525.0
2020-07-24 13:05:00,114.32,114.32,114.23,114.23,3149.0,106.7005,106.7005,106.6165,106.6165,3149.0
2020-07-24 13:10:00,114.25,114.3,114.23,114.24,3312.0,106.6352,106.6818,106.6165,106.6258,3312.0
2020-07-24 13:15:00,114.24,114.26,114.21,114.26,5049.0,106.6258,106.6445,106.5978,106.6445,5049.0
2020-07-24 13:20:00,114.26,114.37,114.26,114.36,3208.0,106.6445,106.7472,106.6445,106.7378,3208.0
2020-07-24 13:25:00,114.36,114.43,114.36,114.43,2177.0,106.7378,106.8032,106.7378,106.8032,2177.0
2020-07-24 13:30:00,114.44,114.47,114.41,114.41,2856.0,106.8125,106.8405,106.7845,106.7845,2856.0
2020-07-24 13:35:00,114.41,114.44,114.36,114.38,1800.0,106.7845,106.8125,106.7378,106.7565,1800.0
2020-07-24 13:40:00,114.38,114.43,114.37,114.43,2967.0,106.7565,106.8032,106.7472,106.8032,2967.0
2020-07-24 13:45:00,114.45,114.51,114.44,114.48,3029.0,106.8218,106.8778,106.8125,106.8498,3029.0
2020-07-24 13:50:00,114.47,114.47,114.43,114.46,1700.0,106.8405,106.8405,106.8032,106.8312,1700.0
2020-07-24 13:55:00,114.46,114.47,114.35,114.4,3599.0,106.8312,106.8405,106.7285,106.7752,3599.0
2020-07-24 14:00:00,114.4,114.5,114.38,114.41,3165.0,106.7752,106.8685,106.7565,106.7845,3165.0
2020-07-24 14:05:00,114.4,114.48,114.33,114.43,10242.0,106.7752,106.8498,106.7098,106.8032,10242.0
2020-07-24 14:10:00,114.43,114.43,114.38,114.41,3006.0,106.8032,106.8032,106.7565,106.7845,3006.0
2020-07-24 14:15:00,114.41,114.5,114.39,114.47,3602.0,106.7845,106.8685,106.7658,106.8405,3602.0
2020-07-24 14:20:00,114.47,114.55,114.43,114.55,1890.0,106.8405,106.9152,106.8032,106.9152,1890.0
2020-07-24 14:25:00,114.55,114.56,114.46,114.52,4575.0,106.9152,106.9245,106.8312,106.8872,4575.0
2020-07-24 14:30:00,114.54,114.55,114.52,114.53,2800.0,106.9058,106.9152,106.8872,106.8965,2800.0
2020-07-24 14:35:00,114.54,114.54,114.44,114.5,3321.0,106.9058,106.9058,106.8125,106.8685,3321.0
2020-07-24 14:40:00,114.53,114.56,114.44,114.46,2849.0,106.8965,106.9245,106.8125,106.8312,2849.0
2020-07-24 14:45:00,114.46,114.48,114.41,114.41,2601.0,106.8312,106.8498,106.7845,106.7845,2601.0
2020-07-24 14:50:00,114.4,114.49,114.37,114.41,3605.0,106.7752,106.8592,106.7472,106.7845,3605.0
2020-07-24 14:55:00,114.42,114.43,114.35,114.4,2600.0,106.7938,106.8032,106.7285,106.7752,2600.0
2020-07-24 15:00:00,114.39,114.53,114.39,114.53,5514.0,106.7658,106.8965,106.7658,106.8965,5514.0
2020-07-24 15:05:00,114.52,114.53,114.49,114.49,5580.0,106.8872,106.8965,106.8592,106.8592,5580.0
2020-07-24 15:10:00,114.47,114.54,114.45,114.49,5994.0,106.8405,106.9058,106.8218,106.8592,5994.0
2020-07-24 15:15:00,114.5,114.5,114.32,114.32,10005.0,106.8685,106.8685,106.7005,106.7005,10005.0
2020-07-24 15:20:00,114.34,114.45,114.33,114.37,5921.0,106.7192,106.8218,106.7098,106.7472,5921.0
2020-07-24 15:25:00,114.34,114.37,114.23,114.28,5482.0,106.7192,106.7472,106.6165,106.6632,5482.0
2020-07-24 15:30:00,114.3,114.3,114.13,114.27,10620.0,106.6818,106.6818,106.5232,106.6538,10620.0
2020-07-24 15:35:00,114.27,114.47,114.26,114.44,9589.0,106.6538,106.8405,106.6445,106.8125,9589.0
2020-07-24 15:40:00,114.43,114.53,114.28,114.28,8562.0,106.8032,106.8965,106.6632,106.6632,8562.0
2020-07-24 15:45:00,114.32,114.42,114.31,114.35,13140.0,106.7005,106.7938,106.6912,106.7285,13140.0
2020-07-24 15:50:00,114.33,114.47,114.27,114.41,18045.0,106.7098,106.8405,106.6538,106.7845,18045.0
2020-07-24 15:55:00,114.4,114.63,114.32,114.61,45779.0,106.7752,106.9898,106.7005,106.9712,45779.0
2020-07-27 09:30:00,114.6,114.6,113.81,113.88,19250.0,106.9618,106.9618,106.2245,106.2898,19250.0
2020-07-27 09:35:00,114.09,114.28,113.22,113.25,17722.0,106.4858,106.6632,105.6738,105.7018,17722.0
2020-07-27 09:40:00,113.22,113.96,113.22,113.96,12139.0,105.6738,106.3645,105.6738,106.3645,12139.0
2020-07-27 09:45:00,113.89,113.96,113.75,113.8,11148.0,106.2992,106.3645,106.1685,106.2152,11148.0
2020-07-27 09:50:00,113.79,114.05,113.77,114.01,23851.0,106.2058,106.4485,106.1872,106.4112,23851.0
2020-07-27 09:55:00,113.98,114.11,113.97,113.98,17708.0,106.3832,106.5045,106.3738,106.3832,17708.0
2020-07-27 10:00:00,113.92,114.09,113.82,114.05,23674.0,106.3272,106.4858,106.2338,106.4485,23674.0
2020-07-27 10:05:00,114.1,114.21,114.05,114.21,10501.0,106.4952,106.5978,106.4485,106.5978,10501.0
2020-07-27 10:10:00,114.19,114.52,114.19,114.42,12508.0,106.5792,106.8872,106.5792,106.7938,12508.0
2020-07-27 10:15:00,114.44,114.57,114.43,114.57,12684.0,106.8125,106.9338,106.8032,106.9338,12684.0
2020-07-27 10:20:00,114.57,114.7,114.54,114.59,11700.0,106.9338,107.0552,106.9058,106.9525,11700.0
2020-07-27 10:25:00,114.59,114.66,114.51,114.62,10039.0,106.9525,107.0178,106.8778,106.9805,10039.0
2020-07-27 10:30:00,114.59,114.59,114.46,114.51,9497.0,106.9525,106.9525,106.8312,106.8778,9497.0
2020-07-27 10:35:00,114.49,114.69,114.47,114.64,7768.0,106.8592,107.0458,106.8405,106.9992,7768.0
2020-07-27 10:40:00,114.64,114.72,114.58,114.62,8301.0,106.9992,107.0739,106.9432,106.9805,8301.0
2020-07-27 10:45:00,114.59,114.62,114.47,114.53,7124.0,106.9525,106.9805,106.8405,106.8965,7124.0
2020-07-27 10:50:00,114.6,114.69,114.55,114.63,6903.0,106.9618,107.0458,106.9152,106.9898,6903.0
2020-07-27 10:55:00,114.61,114.73,114.54,114.54,6536.0,106.9712,107.0832,106.9058,106.9058,6536.0
2020-07-27 11:00:00,114.56,114.69,114.55,114.66,5522.0,106.9245,107.0458,106.9152,107.0178,5522.0
2020-07-27 11:05:00,114.63,114.87,114.63,114.81,8079.0,106.9898,107.2139,106.9898,107.1579,8079.0
2020-07-27 11:10:00,114.83,114.86,114.77,114.81,3537.0,107.1765,107.2045,107.1205,107.1579,3537.0
2020-07-27 11:15:00,114.79,114.85,114.73,114.84,2558.0,107.1392,107.1952,107.0832,107.1859,2558.0
2020-07-27 11:20:00,114.83,114.83,114.65,114.65,11057.0,107.1765,107.1765,107.0085,107.0085,11057.0
2020-07-27 11:25:00,114.66,114.72,114.53,114.58,5001.0,107.0178,107.0739,106.8965,106.9432,5001.0
2020-07-27 11:30:00,114.58,114.7,114.56,114.66,3231.0,106.9432,107.0552,106.9245,107.0178,3231.0
2020-07-27 11:35:00,114.55,114.58,114.45,114.58,2495.0,106.9152,106.9432,106.8218,106.9432,2495.0
2020-07-27 11:40:00,114.57,114.57,114.43,114.47,2051.0,106.9338,106.9338,106.8032,106.8405,2051.0
2020-07-27 11:45:00,114.49,114.6,114.47,114.51,3100.0,106.8592,106.9618,106.8405,106.8778,3100.0
2020-07-27 11:50:00,114.48,114.54,114.41,114.44,7780.0,106.8498,106.9058,106.7845,106.8125,7780.0
2020-07-27 11:55:00,114.46,114.58,114.44,114.55,9918.0,106.8312,106.9432,106.8125,106.9152,9918.0
2020-07-27 12:00:00,114.57,114.6,114.49,114.55,4775.0,106.9338,106.9618,106.8592,106.9152,4775.0
2020-07-27 12:05:00,114.54,114.56,114.49,114.5,3403.0,106.9058,106.9245,106.8592,106.8685,3403.0
2020-07-27 12:10:00,114.49,114.51,114.38,114.4,13572.0,106.8592,106.8778,106.7565,106.7752,13572.0
2020-07-27 12:15:00,114.4,114.41,114.37,114.4,2710.0,106.7752,106.7845,106.7472,106.7752,2710.0
2020-07-27 12:20:00,114.42,114.5,114.42,114.47,5388.0,106.7938,106.8685,106.7938,106.8405,5388.0
2020-07-27 12:25:00,114.41,114.47,114.37,114.47,6522.0,106.7845,106.8405,106.7472,106.8405,6522.0
2020-07-27 12:30:00,114.46,114.46,114.38,114.44,3200.0,106.8312,106.8312,106.7565,106.8125,3200.0
2020-07-27 12:35:00,114.44,114.47,114.38,114.45,4145.0,106.8125,106.8405,106.7565,106.8218,4145.0
2020-07-27 12:40:00,114.49,114.55,114.49,114.49,4418.0,106.8592,106.9152,106.8592,106.8592,4418.0
2020-07-27 12:45:00,114.49,114.56,114.48,114.52,3424.0,106.8592,106.9245,106.8498,106.8872,3424.0
2020-07-27 12:50:00,114.5,114.52,114.4,114.42,3345.0,106.8685,106.8872,106.7752,106.7938,3345.0
2020-07-27 12:55:00,114.42,114.54,114.39,114.52,3602.0,106.7938,106.9058,106.7658,106.8872,3602.0
2020-07-27 13:00:00,114.51,114.59,114.5,114.53,2500.0,106.8778,106.9525,106.8685,106.8965,2500.0
2020-07-27 13:05:00,114.55,114.6,114.52,114.53,3400.0,106.9152,106.9618,106.8872,106.8965,3400.0
2020-07-27 13:10:00,114.53,114.55,114.48,114.52,4329.0,106.8965,106.9152,106.8498,106.8872,4329.0
2020-07-27 13:15:00,114.49,114.56,114.48,114.48,3495.0,106.8592,106.9245,106.8498,106.8498,3495.0
2020-07-27 13:20:00,114.48,114.51,114.45,114.49,2308.0,106.8498,106.8778,106.8218,106.8592,2308.0
2020-07-27 13:25:00,114.49,114.55,114.48,114.48,2952.0,106.8592,106.9152,106.8498,106.8498,2952.0
2020-07-27 13:30:00,114.51,114.51,114.42,114.44,3915.0,106.8778,106.8778,106.7938,106.8125,3915.0
2020-07-27 13:35:00,114.46,114.51,114.46,114.51,9865.0,106.8312,106.8778,106.8312,106.8778,9865.0
2020-07-27 13:40:00,114.5,114.5,114.41,114.41,5878.0,106.8685,106.8685,106.7845,106.7845,5878.0
2020-07-27 13:45:00,114.38,114.43,114.38,114.38,5037.0,106.7565,106.8032,106.7565,106.7565,5037.0
2020-07-27 13:50:00,114.36,114.42,114.3,114.4,6674.0,106.7378,106.7938,106.6818,106.7752,6674.0
2020-07-27 13:55:00,114.4,114.45,114.4,114.42,2287.0,106.7752,106.8218,106.7752,106.7938,2287.0
2020-07-27 14:00:00,114.41,114.41,114.36,114.4,3089.0,106.7845,106.7845,106.7378,106.7752,3089.0
2020-07-27 14:05:00,114.38,114.44,114.38,114.41,5247.0,106.7565,106.8125,106.7565,106.7845,5247.0
2020-07-27 14:10:00,114.42,114.44,114.35,114.36,4515.0,106.7938,106.8125,106.7285,106.7378,4515.0
2020-07-27 14:15:00,114.36,114.39,114.33,114.39,4142.0,106.7378,106.7658,106.7098,106.7658,4142.0
2020-07-27 14:20:00,114.39,114.46,114.39,114.43,6547.0,106.7658,106.8312,106.7658,106.8032,6547.0
2020-07-27 14:25:00,114.45,114.45,114.37,114.39,9376.0,106.8218,106.8218,106.7472,106.7658,9376.0
2020-07-27 14:30:00,114.39,114.45,114.37,114.39,9919.0,106.7658,106.8218,106.7472,106.7658,9919.0
2020-07-27 14:35:00,114.39,114.41,114.34,114.35,4306.0,106.7658,106.7845,106.7192,106.7285,4306.0
2020-07-27 14:40:00,114.35,114.45,114.35,114.45,8013.0,106.7285,106.8218,106.7285,106.8218,8013.0
2020-07-27 14:45:00,114.43,114.47,114.36,114.39,6249.0,106.8032,106.8405,106.7378,106.7658,6249.0
2020-07-27 14:50:00,114.39,114.41,114.31,114.34,11439.0,106.7658,106.7845,106.6912,106.7192,11439.0
2020-07-27 14:55:00,114.36,114.36,114.21,114.31,7710.0,106.7378,106.7378,106.5978,106.6912,7710.0
2020-07-27 15:00:00,114.32,114.37,114.31,114.34,14280.0,106.7005,106.7472,106.6912,106.7192,14280.0
2020-07-27 15:05:00,114.36,114.44,114.35,114.36,9317.0,106.7378,106.8125,106.7285,106.7378,9317.0
2020-07-27 15:10:00,114.35,114.36,114.28,114.32,11304.0,106.7285,106.7378,106.6632,106.7005,11304.0
2020-07-27 15:15:00,114.32,114.45,114.31,114.4,9087.0,106.7005,106.8218,106.6912,106.7752,9087.0
2020-07-27 15:20:00,114.39,114.49,114.37,114.45,7977.0,106.7658,106.8592,106.7472,106.8218,7977.0
2020-07-27 15:25:00,114.46,114.57,114.45,114.52,9063.0,106.8312,106.9338,106.8218,106.8872,9063.0
2020-07-27 15:30:00,114.53,114.61,114.49,114.55,6872.0,106.8965,106.9712,106.8592,106.9152,6872.0
2020-07-27 15:35:00,114.55,114.66,114.53,114.62,9755.0,106.9152,107.0178,106.8965,106.9805,9755.0
2020-07-27 15:40:00,114.6,114.73,114.49,114.58,26449.0,106.9618,107.0832,106.8592,106.9432,26449.0
2020-07-27 15:45:00,114.61,114.78,114.5,114.76,23732.0,106.9712,107.1299,106.8685,107.1112,23732.0
2020-07-27 15:50:00,114.73,114.78,114.63,114.75,24754.0,107.0832,107.1299,106.9898,107.1019,24754.0
2020-07-27 15:55:00,114.76,114.82,114.63,114.63,63138.0,107.1112,107.1672,106.9898,106.9898,63138.0
2020-07-28 09:30:00,114.49,114.88,114.31,114.86,25819.0,106.8592,107.2232,106.6912,107.2045,25819.0
2020-07-28 09:35:00,114.98,114.98,114.35,114.48,6402.0,107.3165,107.3165,106.7285,106.8498,6402.0
2020-07-28 09:40:00,114.48,114.52,114.39,114.47,4859.0,106.8498,106.8872,106.7658,106.8405,4859.0
2020-07-28 09:45:00,114.5,114.51,114.16,114.17,8128.0,106.8685,106.8778,106.5512,106.5605,8128.0
2020-07-28 09:50:00,114.14,114.14,113.74,113.88,9852.0,106.5325,106.5325,106.1592,106.2898,9852.0
2020-07-28 09:55:00,113.87,114.09,113.73,114.04,10437.0,106.2805,106.4858,106.1498,106.4392,10437.0
2020-07-28 10:00:00,114.09,114.15,113.95,114.0,5341.0,106.4858,106.5418,106.3552,106.4018,5341.0
2020-07-28 10:05:00,113.94,114.11,113.89,113.95,6330.0,106.3458,106.5045,106.2992,106.3552,6330.0
2020-07-28 10:10:00,113.96,114.12,113.84,114.12,10132.0,106.3645,106.5138,106.2525,106.5138,10132.0
2020-07-28 10:15:00,114.12,114.13,113.98,114.04,10396.0,106.5138,106.5232,106.3832,106.4392,10396.0
2020-07-28 10:20:00,114.04,114.17,114.02,114.1,8398.0,106.4392,106.5605,106.4205,106.4952,8398.0
2020-07-28 10:25:00,114.11,114.18,113.98,114.17,11617.0,106.5045,106.5698,106.3832,106.5605,11617.0
2020-07-28 10:30:00,114.18,114.3,114.11,114.11,12775.0,106.5698,106.6818,106.5045,106.5045,12775.0
2020-07-28 10:35:00,114.14,114.28,114.12,114.24,5468.0,106.5325,106.6632,106.5138,106.6258,5468.0
2020-07-28 10:40:00,114.2,114.23,114.16,114.17,7192.0,106.5885,106.6165,106.5512,106.5605,7192.0
2020-07-28 10:45:00,114.18,114.18,114.09,114.11,7306.0,106.5698,106.5698,106.4858,106.5045,7306.0
2020-07-28 10:50:00,114.13,114.15,113.99,114.01,12014.0,106.5232,106.5418,106.3925,106.4112,12014.0
2020-07-28 10:55:00,114.01,114.16,114.01,114.05,12420.0,106.4112,106.5512,106.4112,106.4485,12420.0
2020-07-28 11:00:00,114.07,114.07,113.96,113.98,8685.0,106.4672,106.4672,106.3645,106.3832,8685.0
2020-07-28 11:05:00,113.94,114.01,113.88,113.99,5130.0,106.3458,106.4112,106.2898,106.3925,5130.0
2020-07-28 11:10:00,114.0,114.06,113.88,114.06,14720.0,106.4018,106.4578,106.2898,106.4578,14720.0
2020-07-28 11:15:00,114.07,114.16,114.06,114.14,5956.0,106.4672,106.5512,106.4578,106.5325,5956.0
2020-07-28 11:20:00,114.11,114.12,114.0,114.0,5406.0,106.5045,106.5138,106.4018,106.4018,5406.0
2020-07-28 11:25:00,113.97,114.08,113.97,114.03,7088.0,106.3738,106.4765,106.3738,106.4298,7088.0
2020-07-28 11:30:00,114.03,114.14,114.03,114.12,4579.0,106.4298,106.5325,106.4298,106.5138,4579.0
2020-07-28 11:35:00,114.12,114.26,114.12,114.23,5518.0,106.5138,106.6445,106.5138,106.6165,5518.0
2020-07-28 11:40:00,114.19,114.23,114.13,114.14,6638.0,106.5792,106.6165,106.5232,106.5325,6638.0
2020-07-28 11:45:00,114.1,114.36,114.08,114.28,29061.0,106.4952,106.7378,106.4765,106.6632,29061.0
2020-07-28 11:50:00,114.28,114.32,114.19,114.2,5393.0,106.6632,106.7005,106.5792,106.5885,5393.0
2020-07-28 11:55:00,114.21,114.21,114.05,114.11,4415.0,106.5978,106.5978,106.4485,106.5045,4415.0
2020-07-28 12:00:00,114.09,114.15,114.08,114.12,6220.0,106.4858,106.5418,106.4765,106.5138,6220.0
2020-07-28 12:05:00,114.09,114.15,114.06,114.1,4755.0,106.4858,106.5418,106.4578,106.4952,4755.0
2020-07-28 12:10:00,114.09,114.1,114.0,114.04,5100.0,106.4858,106.4952,106.4018,106.4392,5100.0
2020-07-28 12:15:00,114.03,114.06,113.97,113.97,3800.0,106.4298,106.4578,106.3738,106.3738,3800.0
2020-07-28 12:20:00,113.97,114.07,113.95,114.06,10451.0,106.3738,106.4672,106.3552,106.4578,10451.0
2020-07-28 12:25:00,114.06,114.08,113.96,114.05,4801.0,106.4578,106.4765,106.3645,106.4485,4801.0
2020-07-28 12:30:00,114.06,114.08,113.97,114.06,8149.0,106.4578,106.4765,106.3738,106.4578,8149.0
2020-07-28 12:35:00,114.07,114.1,114.01,114.09,9700.0,106.4672,106.4952,106.4112,106.4858,9700.0
2020-07-28 12:40:00,114.05,114.11,114.01,114.02,2789.0,106.4485,106.5045,106.4112,106.4205,2789.0
2020-07-28 12:45:00,114.02,114.13,113.97,114.13,8673.0,106.4205,106.5232,106.3738,106.5232,8673.0
2020-07-28 12:50:00,114.11,114.19,114.11,114.19,4075.0,106.5045,106.5792,106.5045,106.5792,4075.0
2020-07-28 12:55:00,114.2,114.2,114.09,114.16,8290.0,106.5885,106.5885,106.4858,106.5512,8290.0
2020-07-28 13:00:00,114.16,114.23,114.1,114.14,9725.0,106.5512,106.6165,106.4952,106.5325,9725.0
2020-07-28 13:05:00,114.16,114.27,114.15,114.27,3105.0,106.5512,106.6538,106.5418,106.6538,3105.0
2020-07-28 13:10:00,114.26,114.34,114.26,114.28,9521.0,106.6445,106.7192,106.6445,106.6632,9521.0
2020-07-28 13:15:00,114.26,114.35,114.17,114.35,7357.0,106.6445,106.7285,106.5605,106.7285,7357.0
2020-07-28 13:20:00,114.36,114.45,114.34,114.4,5647.0,106.7378,106.8218,106.7192,106.7752,5647.0
2020-07-28 13:25:00,114.37,114.4,114.31,114.31,5741.0,106.7472,106.7752,106.6912,106.6912,5741.0
2020-07-28 13:30:00,114.31,114.41,114.31,114.41,5633.0,106.6912,106.7845,106.6912,106.7845,5633.0
2020-07-28 13:35:00,114.42,114.49,114.41,114.44,7815.0,106.7938,106.8592,106.7845,106.8125,7815.0
2020-07-28 13:40:00,114.45,114.45,114.38,114.4,13188.0,106.8218,106.8218,106.7565,106.7752,13188.0
2020-07-28 13:45:00,114.41,114.48,114.41,114.45,8348.0,106.7845,106.8498,106.7845,106.8218,8348.0
2020-07-28 13:50:00,114.44,114.46,114.37,114.41,17847.0,106.8125,106.8312,106.7472,106.7845,17847.0
2020-07-28 13:55:00,114.4,114.47,114.39,114.47,9638.0,106.7752,106.8405,106.7658,106.8405,9638.0
2020-07-28 14:00:00,114.47,114.47,114.39,114.44,12053.0,106.8405,106.8405,106.7658,106.8125,12053.0
2020-07-28 14:05:00,114.44,114.47,114.36,114.37,8356.0,106.8125,106.8405,106.7378,106.7472,8356.0
2020-07-28 14:10:00,114.36,114.42,114.35,114.42,11414.0,106.7378,106.7938,106.7285,106.7938,11414.0
2020-07-28 14:15:00,114.41,114.42,114.35,114.4,6293.0,106.7845,106.7938,106.7285,106.7752,6293.0
2020-07-28 14:20:00,114.38,114.52,114.38,114.52,8259.0,106.7565,106.8872,106.7565,106.8872,8259.0
2020-07-28 14:25:00,114.5,114.55,114.47,114.54,9037.0,106.8685,106.9152,106.8405,106.9058,9037.0
2020-07-28 14:30:00,114.54,114.61,114.51,114.51,11134.0,106.9058,106.9712,106.8778,106.8778,11134.0
2020-07-28 14:35:00,114.5,114.54,114.47,114.53,7707.0,106.8685,106.9058,106.8405,106.8965,7707.0
2020-07-28 14:40:00,114.54,114.55,114.5,114.51,9083.0,106.9058,106.9152,106.8685,106.8778,9083.0
2020-07-28 14:45:00,114.52,114.58,114.44,114.44,7350.0,106.8872,106.9432,106.8125,106.8125,7350.0
2020-07-28 14:50:00,114.44,114.52,114.44,114.51,8266.0,106.8125,106.8872,106.8125,106.8778,8266.0
2020-07-28 14:55:00,114.51,114.61,114.48,114.51,9257.0,106.8778,106.9712,106.8498,106.8778,9257.0
2020-07-28 15:00:00,114.51,114.52,114.43,114.47,4902.0,106.8778,106.8872,106.8032,106.8405,4902.0
2020-07-28 15:05:00,114.46,114.52,114.46,114.48,5873.0,106.8312,106.8872,106.8312,106.8498,5873.0
2020-07-28 15:10:00,114.48,114.54,114.45,114.51,7258.0,106.8498,106.9058,106.8218,106.8778,7258.0
2020-07-28 15:15:00,114.51,114.54,114.44,114.52,10458.0,106.8778,106.9058,106.8125,106.8872,10458.0
2020-07-28 15:20:00,114.52,114.53,114.4,114.43,6420.0,106.8872,106.8965,106.7752,106.8032,6420.0
2020-07-28 15:25:00,114.44,114.52,114.34,114.38,7116.0,106.8125,106.8872,106.7192,106.7565,7116.0
2020-07-28 15:30:00,114.36,114.48,114.35,114.41,6030.0,106.7378,106.8498,106.7285,106.7845,6030.0
2020-07-28 15:35:00,114.4,114.46,114.38,114.43,10279.0,106.7752,106.8312,106.7565,106.8032,10279.0
2020-07-28 15:40:00,114.41,114.45,114.26,114.32,12478.0,106.7845,106.8218,106.6445,106.7005,12478.0
2020-07-28 15:45:00,114.37,114.43,114.15,114.15,22478.0,106.7472,106.8032,106.5418,106.5418,22478.0
2020-07-28 15:50:00,114.11,114.24,114.09,114.22,21106.0,106.5045,106.6258,106.4858,106.6072,21106.0
2020-07-28 15:55:00,114.2,114.24,114.04,114.22,72193.0,106.5885,106.6258,106.4392,106.6072,72193.0
2020-07-29 09:30:00,114.01,114.36,113.84,114.08,18455.0,106.4112,106.7378,106.2525,106.4765,18455.0
2020-07-29 09:35:00,114.09,114.13,113.6,113.6,8606.0,106.4858,106.5232,106.0285,106.0285,8606.0
2020-07-29 09:40:00,113.67,113.76,113.51,113.53,11714.0,106.0938,106.1778,105.9445,105.9632,11714.0
2020-07-29 09:45:00,113.53,113.59,113.37,113.42,9618.0,105.9632,106.0192,105.8138,105.8605,9618.0
2020-07-29 09:50:00,113.42,113.46,113.15,113.39,19099.0,105.8605,105.8978,105.6085,105.8325,19099.0
2020-07-29 09:55:00,113.36,113.42,113.21,113.32,15874.0,105.8045,105.8605,105.6645,105.7672,15874.0
2020-07-29 10:00:00,113.34,113.52,113.34,113.52,13227.0,105.7858,105.9538,105.7858,105.9538,13227.0
2020-07-29 10:05:00,113.54,113.57,113.4,113.4,11981.0,105.9725,106.0005,105.8418,105.8418,11981.0
2020-07-29 10:10:00,113.36,113.63,113.36,113.52,8150.0,105.8045,106.0565,105.8045,105.9538,8150.0
2020-07-29 10:15:00,113.5,113.88,113.49,113.81,13773.0,105.9352,106.2898,105.9258,106.2245,13773.0
2020-07-29 10:20:00,113.77,113.81,113.66,113.79,15810.0,106.1872,106.2245,106.0845,106.2058,15810.0
2020-07-29 10:25:00,113.8,113.87,113.75,113.82,17667.0,106.2152,106.2805,106.1685,106.2338,17667.0
2020-07-29 10:30:00,113.82,113.96,113.75,113.91,7200.0,106.2338,106.3645,106.1685,106.3178,7200.0
2020-07-29 10:35:00,113.9,114.09,113.88,114.09,8117.0,106.3085,106.4858,106.2898,106.4858,8117.0
2020-07-29 10:40:00,114.07,114.19,114.01,114.18,7846.0,106.4672,106.5792,106.4112,106.5698,7846.0
2020-07-29 10:45:00,114.18,114.18,114.08,114.09,8067.0,106.5698,106.5698,106.4765,106.4858,8067.0
2020-07-29 10:50:00,114.06,114.06,113.85,113.89,8367.0,106.4578,106.4578,106.2618,106.2992,8367.0
2020-07-29 10:55:00,113.86,114.14,113.86,114.14,7487.0,106.2712,106.5325,106.2712,106.5325,7487.0
2020-07-29 11:00:00,114.13,114.13,114.03,114.08,6135.0,106.5232,106.5232,106.4298,106.4765,6135.0
2020-07-29 11:05:00,114.08,114.38,114.02,114.38,4930.0,106.4765,106.7565,106.4205,106.7565,4930.0
2020-07-29 11:10:00,114.41,114.41,114.25,114.3,7316.0,106.7845,106.7845,106.6352,106.6818,7316.0
2020-07-29 11:15:00,114.28,114.31,114.24,114.25,4870.0,106.6632,106.6912,106.6258,106.6352,4870.0
2020-07-29 11:20:00,114.26,114.33,114.26,114.26,4614.0,106.6445,106.7098,106.6445,106.6445,4614.0
2020-07-29 11:25:00,114.25,114.32,114.25,114.31,8645.0,106.6352,106.7005,106.6352,106.6912,8645.0
2020-07-29 11:30:00,114.34,114.34,114.08,114.08,3807.0,106.7192,106.7192,106.4765,106.4765,3807.0
2020-07-29 11:35:00,114.11,114.21,114.09,114.09,6574.0,106.5045,106.5978,106.4858,106.4858,6574.0
2020-07-29 11:40:00,114.09,114.32,114.09,114.31,8075.0,106.4858,106.7005,106.4858,106.6912,8075.0
2020-07-29 11:45:00,114.31,114.47,114.31,114.46,3317.0,106.6912,106.8405,106.6912,106.8312,3317.0
2020-07-29 11:50:00,114.48,114.48,114.34,114.44,8093.0,106.8498,106.8498,106.7192,106.8125,8093.0
2020-07-29 11:55:00,114.43,114.51,114.4,114.48,7739.0,106.8032,106.8778,106.7752,106.8498,7739.0
2020-07-29 12:00:00,114.47,114.49,114.29,114.3,5519.0,106.8405,106.8592,106.6725,106.6818,5519.0
2020-07-29 12:05:00,114.3,114.37,114.27,114.28,7272.0,106.6818,106.7472,106.6538,106.6632,7272.0
2020-07-29 12:10:00,114.29,114.37,114.27,114.32,7102.0,106.6725,106.7472,106.6538,106.7005,7102.0
2020-07-29 12:15:00,114.32,114.44,114.31,114.42,7647.0,106.7005,106.8125,106.6912,106.7938,7647.0
2020-07-29 12:20:00,114.45,114.55,114.4,114.55,6617.0,106.8218,106.9152,106.7752,106.9152,6617.0
2020-07-29 12:25:00,114.57,114.72,114.57,114.67,4633.0,106.9338,107.0739,106.9338,107.0272,4633.0
2020-07-29 12:30:00,114.66,114.71,114.62,114.7,8815.0,107.0178,107.0645,106.9805,107.0552,8815.0
2020-07-29 12:35:00,114.73,114.84,114.69,114.77,6366.0,107.0832,107.1859,107.0458,107.1205,6366.0
2020-07-29 12:40:00,114.8,114.92,114.8,114.84,8327.0,107.1485,107.2605,107.1485,107.1859,8327.0
2020-07-29 12:45:00,114.83,114.89,114.81,114.82,6006.0,107.1765,107.2325,107.1579,107.1672,6006.0
2020-07-29 12:50:00,114.8,114.85,114.8,114.81,4063.0,107.1485,107.1952,107.1485,107.1579,4063.0
2020-07-29 12:55:00,114.81,114.97,114.81,114.95,9338.0,107.1579,107.3072,107.1579,107.2885,9338.0
2020-07-29 13:00:00,114.94,115.01,114.87,114.92,8624.0,107.2792,107.3445,107.2139,107.2605,8624.0
2020-07-29 13:05:00,114.91,115.07,114.91,115.03,4833.0,107.2512,107.4005,107.2512,107.3632,4833.0
2020-07-29 13:10:00,115.02,115.02,114.97,115.02,7708.0,107.3539,107.3539,107.3072,107.3539,7708.0
2020-07-29 13:15:00,115.01,115.04,114.97,114.98,4482.0,107.3445,107.3725,107.3072,107.3165,4482.0
2020-07-29 13:20:00,114.98,114.98,114.92,114.93,8695.0,107.3165,107.3165,107.2605,107.2699,8695.0
2020-07-29 13:25:00,114.92,114.92,114.78,114.79,6197.0,107.2605,107.2605,107.1299,107.1392,6197.0
2020-07-29 13:30:00,114.78,114.84,114.76,114.82,6312.0,107.1299,107.1859,107.1112,107.1672,6312.0
2020-07-29 13:35:00,114.83,114.84,114.72,114.73,5755.0,107.1765,107.1859,107.0739,107.0832,5755.0
2020-07-29 13:40:00,114.73,114.76,114.65,114.67,12223.0,107.0832,107.1112,107.0085,107.0272,12223.0
2020-07-29 13:45:00,114.66,114.66,114.6,114.66,6504.0,107.0178,107.0178,106.9618,107.0178,6504.0
2020-07-29 13:50:00,114.67,114.81,114.67,114.8,3367.0,107.0272,107.1579,107.0272,107.1485,3367.0
2020-07-29 13:55:00,114.79,114.83,114.74,114.76,12369.0,107.1392,107.1765,107.0925,107.1112,12369.0
2020-07-29 14:00:00,114.81,114.9,114.71,114.75,10523.0,107.1579,107.2419,107.0645,107.1019,10523.0
2020-07-29 14:05:00,114.76,114.84,114.74,114.83,6329.0,107.1112,107.1859,107.0925,107.1765,6329.0
2020-07-29 14:10:00,114.84,114.93,114.83,114.84,5736.0,107.1859,107.2699,107.1765,107.1859,5736.0
2020-07-29 14:15:00,114.85,114.88,114.83,114.84,5763.0,107.1952,107.2232,107.1765,107.1859,5763.0
2020-07-29 14:20:00,114.85,114.91,114.85,114.9,4705.0,107.1952,107.2512,107.1952,107.2419,4705.0
2020-07-29 14:25:00,114.9,114.9,114.85,114.87,4098.0,107.2419,107.2419,107.1952,107.2139,4098.0
2020-07-29 14:30:00,114.88,115.06,114.88,114.97,7926.0,107.2232,107.3912,107.2232,107.3072,7926.0
2020-07-29 14:35:00,114.97,115.04,114.95,115.04,5980.0,107.3072,107.3725,107.2885,107.3725,5980.0
2020-07-29 14:40:00,115.04,115.23,114.99,115.21,9445.0,107.3725,107.5499,107.3259,107.5312,9445.0
2020-07-29 14:45:00,115.18,115.19,115.13,115.14,5705.0,107.5032,107.5125,107.4565,107.4659,5705.0
2020-07-29 14:50:00,115.13,115.21,115.13,115.18,7744.0,107.4565,107.5312,107.4565,107.5032,7744.0
2020-07-29 14:55:00,115.16,115.17,115.0,115.0,6298.0,107.4845,107.4939,107.3352,107.3352,6298.0
2020-07-29 15:00:00,115.0,115.02,114.86,114.87,9204.0,107.3352,107.3539,107.2045,107.2139,9204.0
2020-07-29 15:05:00,114.87,115.1,114.87,115.1,6567.0,107.2139,107.4285,107.2139,107.4285,6567.0
2020-07-29 15:10:00,115.12,115.24,115.11,115.21,9716.0,107.4472,107.5592,107.4379,107.5312,9716.0
2020-07-29 15:15:00,115.21,115.26,115.15,115.23,9050.0,107.5312,107.5779,107.4752,107.5499,9050.0
2020-07-29 15:20:00,115.27,115.54,115.27,115.41,12699.0,107.5872,107.8392,107.5872,107.7179,12699.0
2020-07-29 15:25:00,115.4,115.46,115.25,115.32,11967.0,107.7085,107.7645,107.5685,107.6339,11967.0
2020-07-29 15:30:00,115.32,115.43,115.25,115.4,16522.0,107.6339,107.7365,107.5685,107.7085,16522.0
2020-07-29 15:35:00,115.4,115.41,115.17,115.29,20595.0,107.7085,107.7179,107.4939,107.6059,20595.0
2020-07-29 15:40:00,115.31,115.36,115.22,115.23,20090.0,107.6245,107.6712,107.5405,107.5499,20090.0
2020-07-29 15:45:00,115.23,115.46,115.21,115.45,27829.0,107.5499,107.7645,107.5312,107.7552,27829.0
2020-07-29 15:50:00,115.5,115.5,115.18,115.28,43657.0,107.8019,107.8019,107.5032,107.5965,43657.0
2020-07-29 15:55:00,115.28,115.54,115.26,115.51,79888.0,107.5965,107.8392,107.5779,107.8112,79888.0
2020-07-30 09:30:00,114.22,115.51,114.22,115.44,25388.0,106.6072,107.8112,106.6072,107.7459,25388.0
2020-07-30 09:35:00,115.49,115.8,114.96,115.31,23242.0,107.7925,108.0819,107.2979,107.6245,23242.0
2020-07-30 09:40:00,115.45,115.88,114.84,114.9,25666.0,107.7552,108.1565,107.1859,107.2419,25666.0
2020-07-30 09:45:00,115.02,115.42,114.31,114.52,27778.0,107.3539,107.7272,106.6912,106.8872,27778.0
2020-07-30 09:50:00,114.73,114.77,113.2,113.21,18628.0,107.0832,107.1205,105.6552,105.6645,18628.0
2020-07-30 09:55:00,113.47,113.89,113.24,113.77,22309.0,105.9072,106.2992,105.6925,106.1872,22309.0
2020-07-30 10:00:00,113.75,115.01,113.74,114.75,29222.0,106.1685,107.3445,106.1592,107.1019,29222.0
2020-07-30 10:05:00,114.96,115.58,114.67,115.57,19745.0,107.2979,107.8765,107.0272,107.8672,19745.0
2020-07-30 10:10:00,115.43,115.43,114.42,114.64,17826.0,107.7365,107.7365,106.7938,106.9992,17826.0
2020-07-30 10:15:00,114.51,114.76,114.41,114.58,18528.0,106.8778,107.1112,106.7845,106.9432,18528.0
2020-07-30 10:20:00,114.54,114.74,114.3,114.74,10865.0,106.9058,107.0925,106.6818,107.0925,10865.0
2020-07-30 10:25:00,114.7,115.33,114.51,115.13,23760.0,107.0552,107.6432,106.8778,107.4565,23760.0
2020-07-30 10:30:00,115.22,115.61,115.21,115.57,30448.0,107.5405,107.9045,107.5312,107.8672,30448.0
2020-07-30 10:35:00,115.55,115.98,115.48,115.87,18425.0,107.8485,108.2499,107.7832,108.1472,18425.0
2020-07-30 10:40:00,115.97,115.98,115.57,115.7,19794.0,108.2405,108.2499,107.8672,107.9885,19794.0
2020-07-30 10:45:00,115.7,115.95,115.7,115.77,11837.0,107.9885,108.2219,107.9885,108.0539,11837.0
2020-07-30 10:50:00,115.75,115.87,115.64,115.86,12049.0,108.0352,108.1472,107.9325,108.1379,12049.0
2020-07-30 10:55:00,115.8,116.17,115.78,116.07,12853.0,108.0819,108.4272,108.0632,108.3339,12853.0
2020-07-30 11:00:00,116.07,116.38,116.07,116.38,12357.0,108.3339,108.6232,108.3339,108.6232,12357.0
2020-07-30 11:05:00,116.36,116.66,116.35,116.63,14979.0,108.6045,108.8845,108.5952,108.8565,14979.0
2020-07-30 11:10:00,116.63,116.75,116.52,116.56,9931.0,108.8565,108.9685,108.7539,108.7912,9931.0
2020-07-30 11:15:00,116.54,116.81,116.5,116.77,31217.0,108.7725,109.0246,108.7352,108.9872,31217.0
2020-07-30 11:20:00,116.75,117.01,116.72,116.87,17403.0,108.9685,109.2112,108.9405,109.0806,17403.0
2020-07-30 11:25:00,116.87,116.88,116.71,116.78,14271.0,109.0806,109.0899,108.9312,108.9966,14271.0
2020-07-30 11:30:00,116.8,116.82,116.5,116.63,11657.0,109.0152,109.0339,108.7352,108.8565,11657.0
2020-07-30 11:35:00,116.67,116.72,116.51,116.51,7720.0,108.8939,108.9405,108.7445,108.7445,7720.0
2020-07-30 11:40:00,116.55,116.62,116.46,116.58,8443.0,108.7819,108.8472,108.6979,108.8099,8443.0
2020-07-30 11:45:00,116.59,116.83,116.59,116.83,8322.0,108.8192,109.0432,108.8192,109.0432,8322.0
2020-07-30 11:50:00,116.87,117.05,116.86,116.92,10281.0,109.0806,109.2486,109.0712,109.1272,10281.0
2020-07-30 11:55:00,116.94,116.96,116.61,116.71,10150.0,109.1459,109.1646,108.8379,108.9312,10150.0
2020-07-30 12:00:00,116.73,116.81,116.61,116.68,9126.0,108.9499,109.0246,108.8379,108.9032,9126.0
2020-07-30 12:05:00,116.7,116.72,116.2,116.2,9815.0,108.9219,108.9405,108.4552,108.4552,9815.0
2020-07-30 12:10:00,116.14,116.19,115.99,116.02,6518.0,108.3992,108.4459,108.2592,108.2872,6518.0
2020-07-30 12:15:00,116.04,116.47,116.04,116.44,14851.0,108.3059,108.7072,108.3059,108.6792,14851.0
2020-07-30 12:20:00,116.45,116.47,116.01,116.04,13430.0,108.6885,108.7072,108.2779,108.3059,13430.0
2020-07-30 12:25:00,116.03,116.04,115.81,115.93,7464.0,108.2965,108.3059,108.0912,108.2032,7464.0
2020-07-30 12:30:00,115.93,116.1,115.91,116.07,9617.0,108.2032,108.3619,108.1845,108.3339,9617.0
2020-07-30 12:35:00,116.05,116.17,116.02,116.08,6096.0,108.3152,108.4272,108.2872,108.3432,6096.0
2020-07-30 12:40:00,116.09,116.23,116.06,116.23,7620.0,108.3525,108.4832,108.3245,108.4832,7620.0
2020-07-30 12:45:00,116.23,116.52,116.23,116.41,7354.0,108.4832,108.7539,108.4832,108.6512,7354.0
2020-07-30 12:50:00,116.41,116.41,116.21,116.27,10226.0,108.6512,108.6512,108.4645,108.5205,10226.0
2020-07-30 12:55:00,116.26,116.38,116.15,116.27,9159.0,108.5112,108.6232,108.4085,108.5205,9159.0
2020-07-30 13:00:00,116.28,116.41,116.28,116.38,4390.0,108.5299,108.6512,108.5299,108.6232,4390.0
2020-07-30 13:05:00,116.38,116.51,116.36,116.44,7680.0,108.6232,108.7445,108.6045,108.6792,7680.0
2020-07-30 13:10:00,116.43,116.52,116.43,116.48,5200.0,108.6699,108.7539,108.6699,108.7165,5200.0
2020-07-30 13:15:00,116.47,116.81,116.47,116.7,14222.0,108.7072,109.0246,108.7072,108.9219,14222.0
2020-07-30 13:20:00,116.64,116.64,116.39,116.39,2600.0,108.8659,108.8659,108.6325,108.6325,2600.0
2020-07-30 13:25:00,116.38,116.38,116.24,116.29,9652.0,108.6232,108.6232,108.4925,108.5392,9652.0
2020-07-30 13:30:00,116.27,116.34,116.17,116.21,9215.0,108.5205,108.5859,108.4272,108.4645,9215.0
2020-07-30 13:35:00,116.21,116.3,116.19,116.29,8348.0,108.4645,108.5485,108.4459,108.5392,8348.0
2020-07-30 13:40:00,116.29,116.4,116.29,116.38,7603.0,108.5392,108.6419,108.5392,108.6232,7603.0
2020-07-30 13:45:00,116.38,116.64,116.36,116.61,7229.0,108.6232,108.8659,108.6045,108.8379,7229.0
2020-07-30 13:50:00,116.66,116.84,116.59,116.84,11843.0,108.8845,109.0526,108.8192,109.0526,11843.0
2020-07-30 13:55:00,116.82,116.84,116.65,116.7,8999.0,109.0339,109.0526,108.8752,108.9219,8999.0
2020-07-30 14:00:00,116.69,116.76,116.63,116.64,8314.0,108.9125,108.9779,108.8565,108.8659,8314.0
2020-07-30 14:05:00,116.66,116.78,116.66,116.74,4971.0,108.8845,108.9966,108.8845,108.9592,4971.0
2020-07-30 14:10:00,116.75,116.75,116.59,116.65,5966.0,108.9685,108.9685,108.8192,108.8752,5966.0
2020-07-30 14:15:00,116.63,116.66,116.49,116.51,8795.0,108.8565,108.8845,108.7259,108.7445,8795.0
2020-07-30 14:20:00,116.47,116.48,116.39,116.42,8052.0,108.7072,108.7165,108.6325,108.6605,8052.0
2020-07-30 14:25:00,116.42,116.42,116.25,116.36,4954.0,108.6605,108.6605,108.5019,108.6045,4954.0
2020-07-30 14:30:00,116.36,116.45,116.33,116.37,8672.0,108.6045,108.6885,108.5765,108.6139,8672.0
2020-07-30 14:35:00,116.34,116.45,116.34,116.43,5768.0,108.5859,108.6885,108.5859,108.6699,5768.0
2020-07-30 14:40:00,116.43,116.56,116.43,116.55,5091.0,108.6699,108.7912,108.6699,108.7819,5091.0
2020-07-30 14:45:00,116.57,116.66,116.54,116.62,9227.0,108.8005,108.8845,108.7725,108.8472,9227.0
2020-07-30 14:50:00,116.62,116.63,116.53,116.55,8622.0,108.8472,108.8565,108.7632,108.7819,8622.0
2020-07-30 14:55:00,116.54,116.61,116.52,116.59,7610.0,108.7725,108.8379,108.7539,108.8192,7610.0
2020-07-30 15:00:00,116.61,116.68,116.55,116.59,12779.0,108.8379,108.9032,108.7819,108.8192,12779.0
2020-07-30 15:05:00,116.56,116.56,116.42,116.46,12371.0,108.7912,108.7912,108.6605,108.6979,12371.0
2020-07-30 15:10:00,116.44,116.53,116.41,116.46,8780.0,108.6792,108.7632,108.6512,108.6979,8780.0
2020-07-30 15:15:00,116.4,116.71,116.39,116.65,11010.0,108.6419,108.9312,108.6325,108.8752,11010.0
2020-07-30 15:20:00,116.62,116.71,116.5,116.7,9152.0,108.8472,108.9312,108.7352,108.9219,9152.0
2020-07-30 15:25:00,116.7,116.81,116.68,116.8,13445.0,108.9219,109.0246,108.9032,109.0152,13445.0
2020-07-30 15:30:00,116.81,116.85,116.64,116.8,17619.0,109.0246,109.0619,108.8659,109.0152,17619.0
2020-07-30 15:35:00,116.79,116.82,116.7,116.73,13412.0,109.0059,109.0339,108.9219,108.9499,13412.0
2020-07-30 15:40:00,116.72,116.8,116.68,116.73,28783.0,108.9405,109.0152,108.9032,108.9499,28783.0
2020-07-30 15:45:00,116.7,116.74,116.51,116.6,39299.0,108.9219,108.9592,108.7445,108.8285,39299.0
2020-07-30 15:50:00,116.63,116.84,116.6,116.78,38921.0,108.8565,109.0526,108.8285,108.9966,38921.0
2020-07-30 15:55:00,116.76,116.9,116.6,116.74,80100.0,108.9779,109.1086,108.8285,108.9592,80100.0
2020-07-31 09:30:00,118.0,118.0,116.63,117.02,37441.0,110.1352,110.1352,108.8565,109.2206,37441.0
2020-07-31 09:35:00,116.96,117.14,116.38,116.38,15300.0,109.1646,109.3326,108.6232,108.6232,15300.0
2020-07-31 09:40:00,116.31,116.75,116.19,116.43,15165.0,108.5579,108.9685,108.4459,108.6699,15165.0
2020-07-31 09:45:00,116.33,116.4,116.24,116.31,8818.0,108.5765,108.6419,108.4925,108.5579,8818.0
2020-07-31 09:50:00,116.31,116.43,116.19,116.32,8391.0,108.5579,108.6699,108.4459,108.5672,8391.0
2020-07-31 09:55:00,116.37,116.63,116.19,116.19,8313.0,108.6139,108.8565,108.4459,108.4459,8313.0
2020-07-31 10:00:00,116.17,116.29,115.9,115.91,13928.0,108.4272,108.5392,108.1752,108.1845,13928.0
2020-07-31 10:05:00,115.91,116.63,115.9,116.53,13249.0,108.1845,108.8565,108.1752,108.7632,13249.0
2020-07-31 10:10:00,116.54,116.8,116.45,116.61,24208.0,108.7725,109.0152,108.6885,108.8379,24208.0
2020-07-31 10:15:00,116.59,116.7,116.45,116.57,44530.0,108.8192,108.9219,108.6885,108.8005,44530.0
2020-07-31 10:20:00,116.55,116.57,116.14,116.47,12591.0,108.7819,108.8005,108.3992,108.7072,12591.0
2020-07-31 10:25:00,116.41,116.6,116.4,116.44,25962.0,108.6512,108.8285,108.6419,108.6792,25962.0
2020-07-31 10:30:00,116.39,116.41,116.09,116.12,8105.0,108.6325,108.6512,108.3525,108.3805,8105.0
2020-07-31 10:35:00,116.14,116.22,116.06,116.2,12714.0,108.3992,108.4739,108.3245,108.4552,12714.0
2020-07-31 10:40:00,116.2,116.28,115.88,115.88,8225.0,108.4552,108.5299,108.1565,108.1565,8225.0
2020-07-31 10:45:00,115.85,116.12,115.73,116.1,10476.0,108.1285,108.3805,108.0165,108.3619,10476.0
2020-07-31 10:50:00,116.02,116.02,115.54,115.66,10889.0,108.2872,108.2872,107.8392,107.9512,10889.0
2020-07-31 10:55:00,115.65,115.94,115.49,115.94,9749.0,107.9419,108.2125,107.7925,108.2125,9749.0
2020-07-31 11:00:00,116.01,116.39,116.01,116.22,14790.0,108.2779,108.6325,108.2779,108.4739,14790.0
2020-07-31 11:05:00,116.27,116.32,115.87,115.88,13307.0,108.5205,108.5672,108.1472,108.1565,13307.0
2020-07-31 11:10:00,115.89,116.13,115.79,116.11,14720.0,108.1659,108.3899,108.0725,108.3712,14720.0
2020-07-31 11:15:00,116.07,116.32,116.03,116.19,14725.0,108.3339,108.5672,108.2965,108.4459,14725.0
2020-07-31 11:20:00,116.19,116.21,115.97,116.03,11732.0,108.4459,108.4645,108.2405,108.2965,11732.0
2020-07-31 11:25:00,116.01,116.23,116.0,116.14,24358.0,108.2779,108.4832,108.2685,108.3992,24358.0
2020-07-31 11:30:00,116.17,116.22,115.97,116.05,13056.0,108.4272,108.4739,108.2405,108.3152,13056.0
2020-07-31 11:35:00,116.03,116.05,115.92,116.0,4328.0,108.2965,108.3152,108.1939,108.2685,4328.0
2020-07-31 11:40:00,116.04,116.3,116.02,116.28,5582.0,108.3059,108.5485,108.2872,108.5299,5582.0
2020-07-31 11:45:00,116.31,116.41,116.28,116.33,5331.0,108.5579,108.6512,108.5299,108.5765,5331.0
2020-07-31 11:50:00,116.37,116.4,116.19,116.25,5926.0,108.6139,108.6419,108.4459,108.5019,5926.0
2020-07-31 11:55:00,116.22,116.34,116.19,116.32,4216.0,108.4739,108.5859,108.4459,108.5672,4216.0
2020-07-31 12:00:00,116.3,116.34,115.99,116.04,6071.0,108.5485,108.5859,108.2592,108.3059,6071.0
2020-07-31 12:05:00,116.1,116.22,115.98,116.05,4540.0,108.3619,108.4739,108.2499,108.3152,4540.0
2020-07-31 12:10:00,116.09,116.25,116.09,116.15,3281.0,108.3525,108.5019,108.3525,108.4085,3281.0
2020-07-31 12:15:00,116.17,116.24,116.02,116.12,8375.0,108.4272,108.4925,108.2872,108.3805,8375.0
2020-07-31 12:20:00,116.13,116.2,116.03,116.17,7268.0,108.3899,108.4552,108.2965,108.4272,7268.0
2020-07-31 12:25:00,116.16,116.4,116.11,116.38,7543.0,108.4179,108.6419,108.3712,108.6232,7543.0
2020-07-31 12:30:00,116.39,116.4,116.09,116.09,5040.0,108.6325,108.6419,108.3525,108.3525,5040.0
2020-07-31 12:35:00,116.09,116.11,115.89,115.92,6822.0,108.3525,108.3712,108.1659,108.1939,6822.0
2020-07-31 12:40:00,116.03,116.05,116.0,116.02,5100.0,108.2965,108.3152,108.2685,108.2872,5100.0
2020-07-31 12:45:00,116.0,116.01,115.88,115.93,5941.0,108.2685,108.2779,108.1565,108.2032,5941.0
2020-07-31 12:50:00,115.94,115.99,115.83,115.88,9411.0,108.2125,108.2592,108.1099,108.1565,9411.0
2020-07-31 12:55:00,115.88,115.97,115.86,115.97,6723.0,108.1565,108.2405,108.1379,108.2405,6723.0
2020-07-31 13:00:00,115.93,116.02,115.89,115.92,5337.0,108.2032,108.2872,108.1659,108.1939,5337.0
2020-07-31 13:05:00,115.97,116.07,115.9,115.91,7653.0,108.2405,108.3339,108.1752,108.1845,7653.0
2020-07-31 13:10:00,115.88,115.92,115.78,115.78,5598.0,108.1565,108.1939,108.0632,108.0632,5598.0
2020-07-31 13:15:00,115.78,115.8,115.67,115.79,5380.0,108.0632,108.0819,107.9605,108.0725,5380.0
2020-07-31 13:20:00,115.86,116.01,115.85,116.01,4554.0,108.1379,108.2779,108.1285,108.2779,4554.0
2020-07-31 13:25:00,116.0,116.03,115.96,116.0,7901.0,108.2685,108.2965,108.2312,108.2685,7901.0
2020-07-31 13:30:00,115.97,116.02,115.87,115.89,7363.0,108.2405,108.2872,108.1472,108.1659,7363.0
2020-07-31 13:35:00,115.9,115.94,115.77,115.77,3523.0,108.1752,108.2125,108.0539,108.0539,3523.0
2020-07-31 13:40:00,115.76,115.86,115.72,115.81,8771.0,108.0445,108.1379,108.0072,108.0912,8771.0
2020-07-31 13:45:00,115.8,115.82,115.67,115.82,6110.0,108.0819,108.1005,107.9605,108.1005,6110.0
2020-07-31 13:50:00,115.84,115.93,115.77,115.88,5152.0,108.1192,108.2032,108.0539,108.1565,5152.0
2020-07-31 13:55:00,115.9,115.9,115.65,115.86,14768.0,108.1752,108.1752,107.9419,108.1379,14768.0
2020-07-31 14:00:00,115.87,116.04,115.84,115.95,8353.0,108.1472,108.3059,108.1192,108.2219,8353.0
2020-07-31 14:05:00,115.94,115.95,115.85,115.89,6663.0,108.2125,108.2219,108.1285,108.1659,6663.0
2020-07-31 14:10:00,115.89,115.93,115.89,115.92,4291.0,108.1659,108.2032,108.1659,108.1939,4291.0
2020-07-31 14:15:00,115.94,116.02,115.93,115.94,5500.0,108.2125,108.2872,108.2032,108.2125,5500.0
2020-07-31 14:20:00,115.94,116.02,115.94,115.96,9335.0,108.2125,108.2872,108.2125,108.2312,9335.0
2020-07-31 14:25:00,115.98,116.02,115.98,116.0,9076.0,108.2499,108.2872,108.2499,108.2685,9076.0
2020-07-31 14:30:00,116.01,116.02,115.96,116.0,13332.0,108.2779,108.2872,108.2312,108.2685,13332.0
2020-07-31 14:35:00,116.0,116.03,115.9,115.96,15948.0,108.2685,108.2965,108.1752,108.2312,15948.0
2020-07-31 14:40:00,115.93,116.04,115.87,116.0,11791.0,108.2032,108.3059,108.1472,108.2685,11791.0
2020-07-31 14:45:00,115.98,116.09,115.97,115.98,22229.0,108.2499,108.3525,108.2405,108.2499,22229.0
2020-07-31 14:50:00,115.97,116.25,115.97,116.16,22156.0,108.2405,108.5019,108.2405,108.4179,22156.0
2020-07-31 14:55:00,116.17,116.18,115.98,116.05,29595.0,108.4272,108.4365,108.2499,108.3152,29595.0
2020-07-31 15:00:00,116.07,116.4,116.0,116.28,86602.0,108.3339,108.6419,108.2685,108.5299,86602.0
2020-07-31 15:05:00,116.3,116.33,116.19,116.21,14704.0,108.5485,108.5765,108.4459,108.4645,14704.0
2020-07-31 15:10:00,116.2,116.25,116.06,116.06,13696.0,108.4552,108.5019,108.3245,108.3245,13696.0
2020-07-31 15:15:00,116.09,116.26,116.08,116.15,24807.0,108.3525,108.5112,108.3432,108.4085,24807.0
2020-07-31 15:20:00,116.15,116.23,116.14,116.2,29671.0,108.4085,108.4832,108.3992,108.4552,29671.0
2020-07-31 15:25:00,116.21,116.21,116.08,116.16,12692.0,108.4645,108.4645,108.3432,108.4179,12692.0
2020-07-31 15:30:00,116.16,116.19,116.1,116.14,18616.0,108.4179,108.4459,108.3619,108.3992,18616.0
2020-07-31 15:35:00,116.12,116.17,116.0,116.0,15712.0,108.3805,108.4272,108.2685,108.2685,15712.0
2020-07-31 15:40:00,116.01,116.11,115.96,116.03,19986.0,108.2779,108.3712,108.2312,108.2965,19986.0
2020-07-31 15:45:00,116.02,116.28,116.0,116.23,48034.0,108.2872,108.5299,108.2685,108.4832,48034.0
2020-07-31 15:50:00,116.25,116.28,115.99,116.16,36296.0,108.5019,108.5299,108.2592,108.4179,36296.0
2020-07-31 15:55:00,116.16,116.67,116.14,116.54,122156.0,108.4179,108.8939,108.3992,108.7725,122156.0
2020-08-03 09:30:00,116.53,116.71,116.21,116.21,33979.0,108.7632,108.9312,108.4645,108.4645,33979.0
2020-08-03 09:35:00,116.32,116.44,116.17,116.35,8801.0,108.5672,108.6792,108.4272,108.5952,8801.0
2020-08-03 09:40:00,116.37,116.55,116.29,116.41,3858.0,108.6139,108.7819,108.5392,108.6512,3858.0
2020-08-03 09:45:00,116.56,116.74,116.55,116.6,16361.0,108.7912,108.9592,108.7819,108.8285,16361.0
2020-08-03 09:50:00,116.58,116.68,116.53,116.57,8601.0,108.8099,108.9032,108.7632,108.8005,8601.0
2020-08-03 09:55:00,116.58,117.03,116.58,117.03,9850.0,108.8099,109.2299,108.8099,109.2299,9850.0
2020-08-03 10:00:00,117.15,117.33,116.94,116.96,7145.0,109.3419,109.5099,109.1459,109.1646,7145.0
2020-08-03 10:05:00,116.97,117.23,116.85,117.09,13275.0,109.1739,109.4166,109.0619,109.2859,13275.0
2020-08-03 10:10:00,117.11,117.14,116.9,116.93,6742.0,109.3046,109.3326,109.1086,109.1366,6742.0
2020-08-03 10:15:00,116.92,116.98,116.89,116.97,9636.0,109.1272,109.1832,109.0992,109.1739,9636.0
2020-08-03 10:20:00,116.99,116.99,116.78,116.85,6500.0,109.1926,109.1926,108.9966,109.0619,6500.0
2020-08-03 10:25:00,116.86,117.12,116.78,117.12,7477.0,109.0712,109.3139,108.9966,109.3139,7477.0
2020-08-03 10:30:00,117.08,117.27,117.08,117.24,9867.0,109.2766,109.4539,109.2766,109.4259,9867.0
2020-08-03 10:35:00,117.23,117.27,117.11,117.16,5825.0,109.4166,109.4539,109.3046,109.3512,5825.0
2020-08-03 10:40:00,117.13,117.18,116.93,116.94,6201.0,109.3232,109.3699,109.1366,109.1459,6201.0
2020-08-03 10:45:00,116.94,117.01,116.87,116.93,9261.0,109.1459,109.2112,109.0806,109.1366,9261.0
2020-08-03 10:50:00,116.9,116.92,116.83,116.87,8345.0,109.1086,109.1272,109.0432,109.0806,8345.0
2020-08-03 10:55:00,116.87,116.96,116.87,116.96,5714.0,109.0806,109.1646,109.0806,109.1646,5714.0
2020-08-03 11:00:00,117.03,117.08,116.87,116.92,12773.0,109.2299,109.2766,109.0806,109.1272,12773.0
2020-08-03 11:05:00,116.91,116.93,116.72,116.75,9721.0,109.1179,109.1366,108.9405,108.9685,9721.0
2020-08-03 11:10:00,116.76,116.9,116.7,116.83,9788.0,108.9779,109.1086,108.9219,109.0432,9788.0
2020-08-03 11:15:00,116.82,116.93,116.81,116.83,7200.0,109.0339,109.1366,109.0246,109.0432,7200.0
2020-08-03 11:20:00,116.8,116.85,116.63,116.66,6549.0,109.0152,109.0619,108.8565,108.8845,6549.0
2020-08-03 11:25:00,116.67,116.69,116.38,116.47,7888.0,108.8939,108.9125,108.6232,108.7072,7888.0
2020-08-03 11:30:00,116.46,116.61,116.46,116.5,4256.0,108.6979,108.8379,108.6979,108.7352,4256.0
2020-08-03 11:35:00,116.5,116.56,116.48,116.51,3830.0,108.7352,108.7912,108.7165,108.7445,3830.0
2020-08-03 11:40:00,116.48,116.53,116.37,116.4,10593.0,108.7165,108.7632,108.6139,108.6419,10593.0
2020-08-03 11:45:00,116.43,116.45,116.31,116.37,8163.0,108.6699,108.6885,108.5579,108.6139,8163.0
2020-08-03 11:50:00,116.4,116.42,116.25,116.37,6024.0,108.6419,108.6605,108.5019,108.6139,6024.0
2020-08-03 11:55:00,116.39,116.39,116.26,116.27,4000.0,108.6325,108.6325,108.5112,108.5205,4000.0
2020-08-03 12:00:00,116.27,116.36,116.19,116.24,3900.0,108.5205,108.6045,108.4459,108.4925,3900.0
2020-08-03 12:05:00,116.21,116.35,116.17,116.31,7628.0,108.4645,108.5952,108.4272,108.5579,7628.0
2020-08-03 12:10:00,116.32,116.32,116.13,116.23,4051.0,108.5672,108.5672,108.3899,108.4832,4051.0
2020-08-03 12:15:00,116.21,116.33,116.1,116.1,5111.0,108.4645,108.5765,108.3619,108.3619,5111.0
2020-08-03 12:20:00,116.08,116.14,115.99,116.08,11471.0,108.3432,108.3992,108.2592,108.3432,11471.0
2020-08-03 12:25:00,116.07,116.08,115.91,115.98,11245.0,108.3339,108.3432,108.1845,108.2499,11245.0
2020-08-03 12:30:00,115.99,116.17,115.98,116.12,7886.0,108.2592,108.4272,108.2499,108.3805,7886.0
2020-08-03 12:35:00,116.14,116.24,116.09,116.24,4199.0,108.3992,108.4925,108.3525,108.4925,4199.0
2020-08-03 12:40:00,116.25,116.25,116.1,116.18,7550.0,108.5019,108.5019,108.3619,108.4365,7550.0
2020-08-03 12:45:00,116.16,116.18,116.06,116.06,8450.0,108.4179,108.4365,108.3245,108.3245,8450.0
2020-08-03 12:50:00,116.05,116.16,116.02,116.13,5855.0,108.3152,108.4179,108.2872,108.3899,5855.0
2020-08-03 12:55:00,116.16,116.16,115.99,116.01,4505.0,108.4179,108.4179,108.2592,108.2779,4505.0
2020-08-03 13:00:00,116.02,116.05,115.97,116.01,3438.0,108.2872,108.3152,108.2405,108.2779,3438.0
2020-08-03 13:05:00,116.05,116.09,116.01,116.02,3774.0,108.3152,108.3525,108.2779,108.2872,3774.0
2020-08-03 13:10:00,116.05,116.14,116.03,116.03,6649.0,108.3152,108.3992,108.2965,108.2965,6649.0
2020-08-03 13:15:00,116.0,116.12,116.0,116.02,7353.0,108.2685,108.3805,108.2685,108.2872,7353.0
2020-08-03 13:20:00,116.0,116.08,116.0,116.08,3295.0,108.2685,108.3432,108.2685,108.3432,3295.0
2020-08-03 13:25:00,116.06,116.08,115.99,116.04,7282.0,108.3245,108.3432,108.2592,108.3059,7282.0
2020-08-03 13:30:00,115.99,116.03,115.98,116.01,4065.0,108.2592,108.2965,108.2499,108.2779,4065.0
2020-08-03 13:35:00,116.0,116.0,115.89,115.95,4945.0,108.2685,108.2685,108.1659,108.2219,4945.0
2020-08-03 13:40:00,116.0,116.05,115.92,116.04,4969.0,108.2685,108.3152,108.1939,108.3059,4969.0
2020-08-03 13:45:00,116.03,116.1,116.02,116.04,6282.0,108.2965,108.3619,108.2872,108.3059,6282.0
2020-08-03 13:50:00,116.01,116.09,115.98,116.09,2657.0,108.2779,108.3525,108.2499,108.3525,2657.0
2020-08-03 13:55:00,116.09,116.12,116.08,116.09,5584.0,108.3525,108.3805,108.3432,108.3525,5584.0
2020-08-03 14:00:00,116.11,116.11,116.0,116.07,9522.0,108.3712,108.3712,108.2685,108.3339,9522.0
2020-08-03 14:05:00,116.07,116.15,116.01,116.01,6651.0,108.3339,108.4085,108.2779,108.2779,6651.0
2020-08-03 14:10:00,116.0,116.04,115.97,116.04,4769.0,108.2685,108.3059,108.2405,108.3059,4769.0
2020-08-03 14:15:00,116.04,116.04,115.95,115.95,2430.0,108.3059,108.3059,108.2219,108.2219,2430.0
2020-08-03 14:20:00,115.96,115.96,115.84,115.87,3945.0,108.2312,108.2312,108.1192,108.1472,3945.0
2020-08-03 14:25:00,115.85,115.96,115.85,115.86,4412.0,108.1285,108.2312,108.1285,108.1379,4412.0
2020-08-03 14:30:00,115.86,115.88,115.79,115.86,4491.0,108.1379,108.1565,108.0725,108.1379,4491.0
2020-08-03 14:35:00,115.86,115.93,115.84,115.91,5707.0,108.1379,108.2032,108.1192,108.1845,5707.0
2020-08-03 14:40:00,115.86,115.94,115.86,115.87,4208.0,108.1379,108.2125,108.1379,108.1472,4208.0
2020-08-03 14:45:00,115.84,115.86,115.76,115.84,5407.0,108.1192,108.1379,108.0445,108.1192,5407.0
2020-08-03 14:50:00,115.82,115.85,115.7,115.71,5675.0,108.1005,108.1285,107.9885,107.9979,5675.0
2020-08-03 14:55:00,115.69,115.8,115.68,115.8,9431.0,107.9792,108.0819,107.9699,108.0819,9431.0
2020-08-03 15:00:00,115.84,115.94,115.78,115.94,8749.0,108.1192,108.2125,108.0632,108.2125,8749.0
2020-08-03 15:05:00,115.95,116.08,115.9,116.08,54594.0,108.2219,108.3432,108.1752,108.3432,54594.0
2020-08-03 15:10:00,116.09,116.16,115.99,115.99,15999.0,108.3525,108.4179,108.2592,108.2592,15999.0
2020-08-03 15:15:00,116.02,116.02,115.92,115.94,9497.0,108.2872,108.2872,108.1939,108.2125,9497.0
2020-08-03 15:20:00,115.93,116.01,115.89,115.9,8004.0,108.2032,108.2779,108.1659,108.1752,8004.0
2020-08-03 15:25:00,115.88,115.97,115.83,115.9,10652.0,108.1565,108.2405,108.1099,108.1752,10652.0
2020-08-03 15:30:00,115.89,115.97,115.83,115.84,44870.0,108.1659,108.2405,108.1099,108.1192,44870.0
2020-08-03 15:35:00,115.82,116.05,115.82,116.05,15191.0,108.1005,108.3152,108.1005,108.3152,15191.0
2020-08-03 15:40:00,116.04,116.11,115.97,116.11,25131.0,108.3059,108.3712,108.2405,108.3712,25131.0
2020-08-03 15:45:00,116.11,116.15,115.91,115.92,21314.0,108.3712,108.4085,108.1845,108.1939,21314.0
2020-08-03 15:50:00,115.91,116.12,115.83,116.07,45125.0,108.1845,108.3805,108.1099,108.3339,45125.0
2020-08-03 15:55:00,116.08,116.18,115.77,115.81,149245.0,108.3432,108.4365,108.0539,108.0912,149245.0
2020-08-04 09:30:00,115.85,116.19,115.64,116.01,27989.0,108.1285,108.4459,107.9325,108.2779,27989.0
2020-08-04 09:35:00,116.07,116.47,115.85,116.47,8286.0,108.3339,108.7072,108.1285,108.7072,8286.0
2020-08-04 09:40:00,116.48,116.58,116.27,116.42,8004.0,108.7165,108.8099,108.5205,108.6605,8004.0
2020-08-04 09:45:00,116.35,116.55,116.2,116.55,3500.0,108.5952,108.7819,108.4552,108.7819,3500.0
2020-08-04 09:50:00,116.59,116.76,116.56,116.57,11148.0,108.8192,108.9779,108.7912,108.8005,11148.0
2020-08-04 09:55:00,116.62,116.79,116.59,116.68,11060.0,108.8472,109.0059,108.8192,108.9032,11060.0
2020-08-04 10:00:00,116.68,116.78,116.63,116.67,11170.0,108.9032,108.9966,108.8565,108.8939,11170.0
2020-08-04 10:05:00,116.65,116.93,116.59,116.85,10260.0,108.8752,109.1366,108.8192,109.0619,10260.0
2020-08-04 10:10:00,116.84,116.87,116.74,116.82,11053.0,109.0526,109.0806,108.9592,109.0339,11053.0
2020-08-04 10:15:00,116.88,116.92,116.77,116.82,18593.0,109.0899,109.1272,108.9872,109.0339,18593.0
2020-08-04 10:20:00,116.84,116.94,116.76,116.81,10308.0,109.0526,109.1459,108.9779,109.0246,10308.0
2020-08-04 10:25:00,116.82,116.91,116.71,116.73,17849.0,109.0339,109.1179,108.9312,108.9499,17849.0
2020-08-04 10:30:00,116.75,116.77,116.53,116.53,21065.0,108.9685,108.9872,108.7632,108.7632,21065.0
2020-08-04 10:35:00,116.52,116.6,116.46,116.6,7002.0,108.7539,108.8285,108.6979,108.8285,7002.0
2020-08-04 10:40:00,116.58,116.73,116.57,116.65,10637.0,108.8099,108.9499,108.8005,108.8752,10637.0
2020-08-04 10:45:00,116.67,116.96,116.67,116.9,5155.0,108.8939,109.1646,108.8939,109.1086,5155.0
2020-08-04 10:50:00,116.92,117.22,116.92,117.14,11270.0,109.1272,109.4072,109.1272,109.3326,11270.0
2020-08-04 10:55:00,117.12,117.37,117.06,117.32,12262.0,109.3139,109.5472,109.2579,109.5006,12262.0
2020-08-04 11:00:00,117.32,117.44,117.19,117.19,15280.0,109.5006,109.6126,109.3792,109.3792,15280.0
2020-08-04 11:05:00,117.23,117.26,117.18,117.25,7500.0,109.4166,109.4446,109.3699,109.4352,7500.0
2020-08-04 11:10:00,117.25,117.39,117.21,117.36,6935.0,109.4352,109.5659,109.3979,109.5379,6935.0
2020-08-04 11:15:00,117.38,117.42,117.32,117.34,15149.0,109.5566,109.5939,109.5006,109.5192,15149.0
2020-08-04 11:20:00,117.36,117.41,117.32,117.32,10790.0,109.5379,109.5846,109.5006,109.5006,10790.0
2020-08-04 11:25:00,117.37,117.55,117.36,117.46,12624.0,109.5472,109.7152,109.5379,109.6312,12624.0
2020-08-04 11:30:00,117.44,117.47,117.29,117.37,7801.0,109.6126,109.6406,109.4726,109.5472,7801.0
2020-08-04 11:35:00,117.37,117.39,117.22,117.22,6464.0,109.5472,109.5659,109.4072,109.4072,6464.0
2020-08-04 11:40:00,117.23,117.36,117.22,117.34,2930.0,109.4166,109.5379,109.4072,109.5192,2930.0
2020-08-04 11:45:00,117.32,117.32,117.23,117.25,5120.0,109.5006,109.5006,109.4166,109.4352,5120.0
2020-08-04 11:50:00,117.26,117.47,117.24,117.43,13420.0,109.4446,109.6406,109.4259,109.6032,13420.0
2020-08-04 11:55:00,117.44,117.5,117.42,117.48,6402.0,109.6126,109.6686,109.5939,109.6499,6402.0
2020-08-04 12:00:00,117.49,117.62,117.42,117.47,7513.0,109.6592,109.7806,109.5939,109.6406,7513.0
2020-08-04 12:05:00,117.46,117.46,117.27,117.33,7457.0,109.6312,109.6312,109.4539,109.5099,7457.0
2020-08-04 12:10:00,117.36,117.44,117.32,117.42,5260.0,109.5379,109.6126,109.5006,109.5939,5260.0
2020-08-04 12:15:00,117.42,117.42,117.26,117.34,12332.0,109.5939,109.5939,109.4446,109.5192,12332.0
2020-08-04 12:20:00,117.34,117.38,117.3,117.35,23338.0,109.5192,109.5566,109.4819,109.5286,23338.0
2020-08-04 12:25:00,117.37,117.43,117.35,117.36,8562.0,109.5472,109.6032,109.5286,109.5379,8562.0
2020-08-04 12:30:00,117.35,117.36,117.25,117.27,9765.0,109.5286,109.5379,109.4352,109.4539,9765.0
2020-08-04 12:35:00,117.25,117.27,117.17,117.21,13688.0,109.4352,109.4539,109.3606,109.3979,13688.0
2020-08-04 12:40:00,117.16,117.18,117.14,117.16,7130.0,109.3512,109.3699,109.3326,109.3512,7130.0
2020-08-04 12:45:00,117.17,117.25,117.12,117.15,9541.0,109.3606,109.4352,109.3139,109.3419,9541.0
2020-08-04 12:50:00,117.16,117.22,117.1,117.12,6360.0,109.3512,109.4072,109.2952,109.3139,6360.0
2020-08-04 12:55:00,117.13,117.13,117.01,117.02,8102.0,109.3232,109.3232,109.2112,109.2206,8102.0
2020-08-04 13:00:00,117.02,117.1,116.95,117.08,30725.0,109.2206,109.2952,109.1552,109.2766,30725.0
2020-08-04 13:05:00,117.08,117.28,117.07,117.24,33017.0,109.2766,109.4632,109.2672,109.4259,33017.0
2020-08-04 13:10:00,117.25,117.36,116.97,116.97,30602.0,109.4352,109.5379,109.1739,109.1739,30602.0
2020-08-04 13:15:00,116.99,117.05,116.95,117.04,6610.0,109.1926,109.2486,109.1552,109.2392,6610.0
2020-08-04 13:20:00,117.04,117.05,116.79,116.85,11503.0,109.2392,109.2486,109.0059,109.0619,11503.0
2020-08-04 13:25:00,116.85,116.99,116.85,116.99,3806.0,109.0619,109.1926,109.0619,109.1926,3806.0
2020-08-04 13:30:00,116.97,116.99,116.88,116.97,11184.0,109.1739,109.1926,109.0899,109.1739,11184.0
2020-08-04 13:35:00,116.98,116.98,116.81,116.83,41313.0,109.1832,109.1832,109.0246,109.0432,41313.0
2020-08-04 13:40:00,116.85,116.89,116.66,116.76,17158.0,109.0619,109.0992,108.8845,108.9779,17158.0
2020-08-04 13:45:00,116.75,116.9,116.73,116.86,13686.0,108.9685,109.1086,108.9499,109.0712,13686.0
2020-08-04 13:50:00,116.88,116.95,116.87,116.92,4286.0,109.0899,109.1552,109.0806,109.1272,4286.0
2020-08-04 13:55:00,116.92,117.08,116.91,117.06,5050.0,109.1272,109.2766,109.1179,109.2579,5050.0
2020-08-04 14:00:00,117.05,117.05,116.97,116.97,6659.0,109.2486,109.2486,109.1739,109.1739,6659.0
2020-08-04 14:05:00,116.98,116.98,116.9,116.94,6703.0,109.1832,109.1832,109.1086,109.1459,6703.0
2020-08-04 14:10:00,116.95,116.98,116.87,116.87,8607.0,109.1552,109.1832,109.0806,109.0806,8607.0
2020-08-04 14:15:00,116.87,116.92,116.86,116.91,8400.0,109.0806,109.1272,109.0712,109.1179,8400.0
2020-08-04 14:20:00,116.92,117.0,116.92,116.94,7659.0,109.1272,109.2019,109.1272,109.1459,7659.0
2020-08-04 14:25:00,116.95,116.95,116.79,116.81,10613.0,109.1552,109.1552,109.0059,109.0246,10613.0
2020-08-04 14:30:00,116.8,116.8,116.68,116.72,11753.0,109.0152,109.0152,108.9032,108.9405,11753.0
2020-08-04 14:35:00,116.69,116.71,116.44,116.44,7840.0,108.9125,108.9312,108.6792,108.6792,7840.0
2020-08-04 14:40:00,116.45,116.6,116.44,116.6,7203.0,108.6885,108.8285,108.6792,108.8285,7203.0
2020-08-04 14:45:00,116.59,116.7,116.57,116.7,6982.0,108.8192,108.9219,108.8005,108.9219,6982.0
2020-08-04 14:50:00,116.7,116.88,116.69,116.87,7322.0,108.9219,109.0899,108.9125,109.0806,7322.0
2020-08-04 14:55:00,116.86,117.04,116.8,117.0,7048.0,109.0712,109.2392,109.0152,109.2019,7048.0
2020-08-04 15:00:00,117.0,117.2,116.99,117.18,7976.0,109.2019,109.3886,109.1926,109.3699,7976.0
2020-08-04 15:05:00,117.18,117.2,117.12,117.19,14772.0,109.3699,109.3886,109.3139,109.3792,14772.0
2020-08-04 15:10:00,117.22,117.29,117.15,117.26,8352.0,109.4072,109.4726,109.3419,109.4446,8352.0
2020-08-04 15:15:00,117.31,117.33,117.09,117.09,28326.0,109.4912,109.5099,109.2859,109.2859,28326.0
2020-08-04 15:20:00,117.07,117.13,116.94,117.11,5814.0,109.2672,109.3232,109.1459,109.3046,5814.0
2020-08-04 15:25:00,117.13,117.18,117.1,117.15,7537.0,109.3232,109.3699,109.2952,109.3419,7537.0
2020-08-04 15:30:00,117.14,117.15,116.99,117.14,13677.0,109.3326,109.3419,109.1926,109.3326,13677.0
2020-08-04 15:35:00,117.14,117.16,117.08,117.15,20158.0,109.3326,109.3512,109.2766,109.3419,20158.0
2020-08-04 15:40:00,117.16,117.32,117.14,117.27,22128.0,109.3512,109.5006,109.3326,109.4539,22128.0
2020-08-04 15:45:00,117.27,117.42,117.18,117.4,19912.0,109.4539,109.5939,109.3699,109.5752,19912.0
2020-08-04 15:50:00,117.4,117.5,117.32,117.38,43904.0,109.5752,109.6686,109.5006,109.5566,43904.0
2020-08-04 15:55:00,117.39,117.51,117.3,117.41,179980.0,109.5659,109.6779,109.4819,109.5846,179980.0
2020-08-05 09:30:00,117.27,117.93,117.1,117.47,26835.0,109.4539,110.0699,109.2952,109.6406,26835.0
2020-08-05 09:35:00,117.51,117.8,117.51,117.6,15908.0,109.6779,109.9486,109.6779,109.7619,15908.0
2020-08-05 09:40:00,117.65,117.8,117.59,117.72,15297.0,109.8086,109.9486,109.7526,109.8739,15297.0
2020-08-05 09:45:00,117.78,117.98,117.78,117.82,15239.0,109.9299,110.1166,109.9299,109.9672,15239.0
2020-08-05 09:50:00,117.85,118.0,117.81,117.95,15799.0,109.9952,110.1352,109.9579,110.0886,15799.0
2020-08-05 09:55:00,117.95,118.04,117.93,117.98,19165.0,110.0886,110.1726,110.0699,110.1166,19165.0
2020-08-05 10:00:00,117.98,118.02,117.79,117.89,14657.0,110.1166,110.1539,109.9392,110.0326,14657.0
2020-08-05 10:05:00,117.94,117.97,117.82,117.97,6683.0,110.0792,110.1072,109.9672,110.1072,6683.0
2020-08-05 10:10:00,117.96,118.05,117.93,117.97,11545.0,110.0979,110.1819,110.0699,110.1072,11545.0
2020-08-05 10:15:00,117.96,117.96,117.8,117.8,10018.0,110.0979,110.0979,109.9486,109.9486,10018.0
2020-08-05 10:20:00,117.81,117.96,117.78,117.96,13489.0,109.9579,110.0979,109.9299,110.0979,13489.0
2020-08-05 10:25:00,117.99,118.05,117.92,117.95,14257.0,110.1259,110.1819,110.0606,110.0886,14257.0
2020-08-05 10:30:00,117.92,117.92,117.66,117.7,32071.0,110.0606,110.0606,109.8179,109.8552,32071.0
2020-08-05 10:35:00,117.68,117.68,117.41,117.41,8365.0,109.8366,109.8366,109.5846,109.5846,8365.0
2020-08-05 10:40:00,117.42,117.65,117.35,117.49,8287.0,109.5939,109.8086,109.5286,109.6592,8287.0
2020-08-05 10:45:00,117.48,117.66,117.39,117.59,10302.0,109.6499,109.8179,109.5659,109.7526,10302.0
2020-08-05 10:50:00,117.6,117.73,117.51,117.6,15221.0,109.7619,109.8832,109.6779,109.7619,15221.0
2020-08-05 10:55:00,117.57,117.65,117.56,117.58,6189.0,109.7339,109.8086,109.7246,109.7432,6189.0
2020-08-05 11:00:00,117.59,117.77,117.59,117.74,9152.0,109.7526,109.9206,109.7526,109.8926,9152.0
2020-08-05 11:05:00,117.74,117.89,117.72,117.85,6306.0,109.8926,110.0326,109.8739,109.9952,6306.0
2020-08-05 11:10:00,117.84,117.89,117.82,117.86,12144.0,109.9859,110.0326,109.9672,110.0046,12144.0
2020-08-05 11:15:00,117.87,118.03,117.85,118.01,12216.0,110.0139,110.1632,109.9952,110.1446,12216.0
2020-08-05 11:20:00,118.03,118.21,118.03,118.13,13313.0,110.1632,110.3312,110.1632,110.2566,13313.0
2020-08-05 11:25:00,118.15,118.15,117.97,118.03,6627.0,110.2752,110.2752,110.1072,110.1632,6627.0
2020-08-05 11:30:00,118.04,118.13,117.99,118.05,29102.0,110.1726,110.2566,110.1259,110.1819,29102.0
2020-08-05 11:35:00,118.04,118.09,118.02,118.06,7503.0,110.1726,110.2192,110.1539,110.1912,7503.0
2020-08-05 11:40:00,118.07,118.09,117.95,117.96,10678.0,110.2006,110.2192,110.0886,110.0979,10678.0
2020-08-05 11:45:00,117.97,118.0,117.89,117.89,7470.0,110.1072,110.1352,110.0326,110.0326,7470.0
2020-08-05 11:50:00,117.9,117.92,117.83,117.87,7056.0,110.0419,110.0606,109.9766,110.0139,7056.0
2020-08-05 11:55:00,117.87,117.95,117.86,117.88,8331.0,110.0139,110.0886,110.0046,110.0232,8331.0
2020-08-05 12:00:00,117.87,117.94,117.85,117.92,8549.0,110.0139,110.0792,109.9952,110.0606,8549.0
2020-08-05 12:05:00,117.92,117.97,117.89,117.97,10588.0,110.0606,110.1072,110.0326,110.1072,10588.0
2020-08-05 12:10:00,117.99,118.05,117.96,118.01,4380.0,110.1259,110.1819,110.0979,110.1446,4380.0
2020-08-05 12:15:00,118.02,118.02,117.98,118.0,10067.0,110.1539,110.1539,110.1166,110.1352,10067.0
2020-08-05 12:20:00,117.99,118.01,117.97,117.98,10437.0,110.1259,110.1446,110.1072,110.1166,10437.0
2020-08-05 12:25:00,117.98,118.03,117.93,118.03,6140.0,110.1166,110.1632,110.0699,110.1632,6140.0
2020-08-05 12:30:00,118.01,118.1,118.01,118.09,5181.0,110.1446,110.2286,110.1446,110.2192,5181.0
2020-08-05 12:35:00,118.1,118.1,118.02,118.04,4213.0,110.2286,110.2286,110.1539,110.1726,4213.0
2020-08-05 12:40:00,118.02,118.07,118.0,118.07,4442.0,110.1539,110.2006,110.1352,110.2006,4442.0
2020-08-05 12:45:00,118.09,118.16,118.09,118.12,4444.0,110.2192,110.2846,110.2192,110.2472,4444.0
2020-08-05 12:50:00,118.11,118.11,118.07,118.1,3585.0,110.2379,110.2379,110.2006,110.2286,3585.0
2020-08-05 12:55:00,118.1,118.12,118.03,118.09,7444.0,110.2286,110.2472,110.1632,110.2192,7444.0
2020-08-05 13:00:00,118.09,118.19,118.08,118.18,4170.0,110.2192,110.3126,110.2099,110.3032,4170.0
2020-08-05 13:05:00,118.18,118.22,118.1,118.21,6205.0,110.3032,110.3406,110.2286,110.3312,6205.0
2020-08-05 13:10:00,118.21,118.23,118.19,118.23,10088.0,110.3312,110.3499,110.3126,110.3499,10088.0
2020-08-05 13:15:00,118.23,118.29,118.2,118.29,9708.0,110.3499,110.4059,110.3219,110.4059,9708.0
2020-08-05 13:20:00,118.29,118.38,118.23,118.26,13304.0,110.4059,110.4899,110.3499,110.3779,13304.0
2020-08-05 13:25:00,118.28,118.33,118.27,118.27,6141.0,110.3966,110.4432,110.3872,110.3872,6141.0
2020-08-05 13:30:00,118.25,118.3,118.21,118.25,7512.0,110.3686,110.4152,110.3312,110.3686,7512.0
2020-08-05 13:35:00,118.26,118.31,118.26,118.29,5906.0,110.3779,110.4246,110.3779,110.4059,5906.0
2020-08-05 13:40:00,118.26,118.27,118.2,118.27,8285.0,110.3779,110.3872,110.3219,110.3872,8285.0
2020-08-05 13:45:00,118.26,118.28,118.2,118.2,8409.0,110.3779,110.3966,110.3219,110.3219,8409.0
2020-08-05 13:50:00,118.22,118.22,118.1,118.11,6000.0,110.3406,110.3406,110.2286,110.2379,6000.0
2020-08-05 13:55:00,118.11,118.24,118.11,118.19,7735.0,110.2379,110.3592,110.2379,110.3126,7735.0
2020-08-05 14:00:00,118.19,118.3,118.18,118.29,4492.0,110.3126,110.4152,110.3032,110.4059,4492.0
2020-08-05 14:05:00,118.3,118.42,118.28,118.41,4267.0,110.4152,110.5272,110.3966,110.5179,4267.0
2020-08-05 14:10:00,118.4,118.53,118.4,118.52,11293.0,110.5086,110.6299,110.5086,110.6206,11293.0
2020-08-05 14:15:00,118.52,118.61,118.52,118.61,15971.0,110.6206,110.7046,110.6206,110.7046,15971.0
2020-08-05 14:20:00,118.61,118.7,118.59,118.7,16207.0,110.7046,110.7886,110.6859,110.7886,16207.0
2020-08-05 14:25:00,118.7,118.81,118.69,118.81,10071.0,110.7886,110.8912,110.7792,110.8912,10071.0
2020-08-05 14:30:00,118.82,118.85,118.76,118.77,14319.0,110.9006,110.9286,110.8446,110.8539,14319.0
2020-08-05 14:35:00,118.77,118.81,118.75,118.79,12814.0,110.8539,110.8912,110.8352,110.8726,12814.0
2020-08-05 14:40:00,118.8,118.91,118.78,118.88,19054.0,110.8819,110.9846,110.8632,110.9566,19054.0
2020-08-05 14:45:00,118.87,118.88,118.74,118.78,16474.0,110.9473,110.9566,110.8259,110.8632,16474.0
2020-08-05 14:50:00,118.78,118.81,118.64,118.69,10670.0,110.8632,110.8912,110.7326,110.7792,10670.0
2020-08-05 14:55:00,118.68,118.69,118.56,118.58,9792.0,110.7699,110.7792,110.6579,110.6766,9792.0
2020-08-05 15:00:00,118.58,118.7,118.57,118.64,19367.0,110.6766,110.7886,110.6672,110.7326,19367.0
2020-08-05 15:05:00,118.64,118.67,118.53,118.56,14221.0,110.7326,110.7606,110.6299,110.6579,14221.0
2020-08-05 15:10:00,118.58,118.63,118.42,118.42,21179.0,110.6766,110.7232,110.5272,110.5272,21179.0
2020-08-05 15:15:00,118.44,118.54,118.41,118.53,10315.0,110.5459,110.6392,110.5179,110.6299,10315.0
2020-08-05 15:20:00,118.53,118.61,118.45,118.6,10271.0,110.6299,110.7046,110.5552,110.6952,10271.0
2020-08-05 15:25:00,118.59,118.63,118.56,118.62,15312.0,110.6859,110.7232,110.6579,110.7139,15312.0
2020-08-05 15:30:00,118.61,118.75,118.59,118.72,18565.0,110.7046,110.8352,110.6859,110.8072,18565.0
2020-08-05 15:35:00,118.72,118.73,118.6,118.62,14429.0,110.8072,110.8166,110.6952,110.7139,14429.0
2020-08-05 15:40:00,118.63,118.66,118.57,118.58,30850.0,110.7232,110.7512,110.6672,110.6766,30850.0
2020-08-05 15:45:00,118.58,118.63,118.49,118.5,22016.0,110.6766,110.7232,110.5926,110.6019,22016.0
2020-08-05 15:50:00,118.49,118.49,118.15,118.41,34455.0,110.5926,110.5926,110.2752,110.5179,34455.0
2020-08-05 15:55:00,118.4,118.52,118.37,118.45,67290.0,110.5086,110.6206,110.4806,110.5552,67290.0
2020-08-06 09:30:00,118.05,118.5,118.0,118.5,19479.0,110.1819,110.6019,110.1352,110.6019,19479.0
2020-08-06 09:35:00,118.36,118.41,118.22,118.25,6247.0,110.4712,110.5179,110.3406,110.3686,6247.0
2020-08-06 09:40:00,118.29,118.4,118.08,118.17,27051.0,110.4059,110.5086,110.2099,110.2939,27051.0
2020-08-06 09:45:00,118.1,118.19,118.01,118.12,9983.0,110.2286,110.3126,110.1446,110.2472,9983.0
2020-08-06 09:50:00,118.08,118.12,117.91,118.05,8737.0,110.2099,110.2472,110.0512,110.1819,8737.0
2020-08-06 09:55:00,118.08,118.21,118.07,118.14,5151.0,110.2099,110.3312,110.2006,110.2659,5151.0
2020-08-06 10:00:00,118.17,118.31,118.15,118.23,5810.0,110.2939,110.4246,110.2752,110.3499,5810.0
2020-08-06 10:05:00,118.15,118.27,118.09,118.15,6191.0,110.2752,110.3872,110.2192,110.2752,6191.0
2020-08-06 10:10:00,118.17,118.3,118.09,118.3,10621.0,110.2939,110.4152,110.2192,110.4152,10621.0
2020-08-06 10:15:00,118.45,118.46,118.32,118.35,7314.0,110.5552,110.5646,110.4339,110.4619,7314.0
2020-08-06 10:20:00,118.37,118.58,118.37,118.43,7173.0,110.4806,110.6766,110.4806,110.5366,7173.0
2020-08-06 10:25:00,118.47,118.61,118.33,118.35,13108.0,110.5739,110.7046,110.4432,110.4619,13108.0
2020-08-06 10:30:00,118.33,118.34,117.99,118.08,10683.0,110.4432,110.4526,110.1259,110.2099,10683.0
2020-08-06 10:35:00,118.04,118.13,117.8,117.83,7355.0,110.1726,110.2566,109.9486,109.9766,7355.0
2020-08-06 10:40:00,117.83,117.85,117.72,117.77,8817.0,109.9766,109.9952,109.8739,109.9206,8817.0
2020-08-06 10:45:00,117.77,118.0,117.76,117.99,5400.0,109.9206,110.1352,109.9112,110.1259,5400.0
2020-08-06 10:50:00,117.97,118.08,117.94,117.98,8434.0,110.1072,110.2099,110.0792,110.1166,8434.0
2020-08-06 10:55:00,117.97,118.11,117.95,118.0,5266.0,110.1072,110.2379,110.0886,110.1352,5266.0
2020-08-06 11:00:00,118.0,118.0,117.78,117.9,7699.0,110.1352,110.1352,109.9299,110.0419,7699.0
2020-08-06 11:05:00,117.89,117.99,117.86,117.91,4554.0,110.0326,110.1259,110.0046,110.0512,4554.0
2020-08-06 11:10:00,117.89,117.91,117.73,117.73,7481.0,110.0326,110.0512,109.8832,109.8832,7481.0
2020-08-06 11:15:00,117.62,117.69,117.54,117.56,5343.0,109.7806,109.8459,109.7059,109.7246,5343.0
2020-08-06 11:20:00,117.58,117.64,117.54,117.6,6359.0,109.7432,109.7992,109.7059,109.7619,6359.0
2020-08-06 11:25:00,117.6,117.64,117.47,117.55,4219.0,109.7619,109.7992,109.6406,109.7152,4219.0
2020-08-06 11:30:00,117.54,117.57,117.43,117.57,3511.0,109.7059,109.7339,109.6032,109.7339,3511.0
2020-08-06 11:35:00,117.53,117.79,117.53,117.76,12408.0,109.6966,109.9392,109.6966,109.9112,12408.0
2020-08-06 11:40:00,117.78,117.79,117.73,117.77,4000.0,109.9299,109.9392,109.8832,109.9206,4000.0
2020-08-06 11:45:00,117.79,117.8,117.71,117.79,9200.0,109.9392,109.9486,109.8646,109.9392,9200.0
2020-08-06 11:50:00,117.79,117.88,117.75,117.82,4142.0,109.9392,110.0232,109.9019,109.9672,4142.0
2020-08-06 11:55:00,117.8,117.88,117.8,117.84,3261.0,109.9486,110.0232,109.9486,109.9859,3261.0
2020-08-06 12:00:00,117.84,117.99,117.84,117.98,10365.0,109.9859,110.1259,109.9859,110.1166,10365.0
2020-08-06 12:05:00,117.98,117.98,117.77,117.79,13391.0,110.1166,110.1166,109.9206,109.9392,13391.0
2020-08-06 12:10:00,117.8,117.96,117.79,117.89,3118.0,109.9486,110.0979,109.9392,110.0326,3118.0
2020-08-06 12:15:00,117.91,117.91,117.75,117.78,6243.0,110.0512,110.0512,109.9019,109.9299,6243.0
2020-08-06 12:20:00,117.79,117.85,117.75,117.85,4865.0,109.9392,109.9952,109.9019,109.9952,4865.0
2020-08-06 12:25:00,117.83,117.83,117.67,117.69,5448.0,109.9766,109.9766,109.8272,109.8459,5448.0
2020-08-06 12:30:00,117.69,117.69,117.64,117.68,1507.0,109.8459,109.8459,109.7992,109.8366,1507.0
2020-08-06 12:35:00,117.68,117.77,117.68,117.69,2808.0,109.8366,109.9206,109.8366,109.8459,2808.0
2020-08-06 12:40:00,117.71,117.71,117.61,117.64,2723.0,109.8646,109.8646,109.7712,109.7992,2723.0
2020-08-06 12:45:00,117.66,117.71,117.62,117.62,3600.0,109.8179,109.8646,109.7806,109.7806,3600.0
2020-08-06 12:50:00,117.63,117.75,117.61,117.71,3052.0,109.7899,109.9019,109.7712,109.8646,3052.0
2020-08-06 12:55:00,117.69,117.74,117.67,117.69,4209.0,109.8459,109.8926,109.8272,109.8459,4209.0
2020-08-06 13:00:00,117.73,117.73,117.63,117.7,2814.0,109.8832,109.8832,109.7899,109.8552,2814.0
2020-08-06 13:05:00,117.72,117.76,117.72,117.75,8409.0,109.8739,109.9112,109.8739,109.9019,8409.0
2020-08-06 13:10:00,117.75,117.85,117.73,117.8,6177.0,109.9019,109.9952,109.8832,109.9486,6177.0
2020-08-06 13:15:00,117.81,117.85,117.75,117.85,1900.0,109.9579,109.9952,109.9019,109.9952,1900.0
2020-08-06 13:20:00,117.83,117.97,117.83,117.97,3900.0,109.9766,110.1072,109.9766,110.1072,3900.0
2020-08-06 13:25:00,117.97,118.02,117.88,117.9,7658.0,110.1072,110.1539,110.0232,110.0419,7658.0
2020-08-06 13:30:00,117.89,117.89,117.78,117.8,6170.0,110.0326,110.0326,109.9299,109.9486,6170.0
2020-08-06 13:35:00,117.8,117.86,117.78,117.84,5749.0,109.9486,110.0046,109.9299,109.9859,5749.0
2020-08-06 13:40:00,117.84,117.86,117.76,117.86,4100.0,109.9859,110.0046,109.9112,110.0046,4100.0
2020-08-06 13:45:00,117.84,117.93,117.84,117.92,3781.0,109.9859,110.0699,109.9859,110.0606,3781.0
2020-08-06 13:50:00,117.94,118.08,117.94,118.05,3607.0,110.0792,110.2099,110.0792,110.1819,3607.0
2020-08-06 13:55:00,118.04,118.06,118.01,118.03,3663.0,110.1726,110.1912,110.1446,110.1632,3663.0
2020-08-06 14:00:00,118.02,118.13,117.99,118.07,7842.0,110.1539,110.2566,110.1259,110.2006,7842.0
2020-08-06 14:05:00,118.08,118.21,118.08,118.21,2735.0,110.2099,110.3312,110.2099,110.3312,2735.0
2020-08-06 14:10:00,118.21,118.21,118.12,118.16,4834.0,110.3312,110.3312,110.2472,110.2846,4834.0
2020-08-06 14:15:00,118.15,118.18,118.09,118.18,3806.0,110.2752,110.3032,110.2192,110.3032,3806.0
2020-08-06 14:20:00,118.18,118.25,118.15,118.25,7290.0,110.3032,110.3686,110.2752,110.3686,7290.0
2020-08-06 14:25:00,118.25,118.33,118.2,118.24,5915.0,110.3686,110.4432,110.3219,110.3592,5915.0
2020-08-06 14:30:00,118.26,118.31,118.23,118.26,4089.0,110.3779,110.4246,110.3499,110.3779,4089.0
2020-08-06 14:35:00,118.26,118.37,118.26,118.29,6263.0,110.3779,110.4806,110.3779,110.4059,6263.0
2020-08-06 14:40:00,118.28,118.43,118.27,118.42,8340.0,110.3966,110.5366,110.3872,110.5272,8340.0
2020-08-06 14:45:00,118.4,118.55,118.39,118.55,5677.0,110.5086,110.6486,110.4992,110.6486,5677.0
2020-08-06 14:50:00,118.56,118.61,118.53,118.58,4726.0,110.6579,110.7046,110.6299,110.6766,4726.0
2020-08-06 14:55:00,118.55,118.59,118.5,118.51,5672.0,110.6486,110.6859,110.6019,110.6112,5672.0
2020-08-06 15:00:00,118.52,118.56,118.46,118.48,8053.0,110.6206,110.6579,110.5646,110.5832,8053.0
2020-08-06 15:05:00,118.47,118.54,118.39,118.41,11367.0,110.5739,110.6392,110.4992,110.5179,11367.0
2020-08-06 15:10:00,118.41,118.51,118.38,118.47,7740.0,110.5179,110.6112,110.4899,110.5739,7740.0
2020-08-06 15:15:00,118.47,118.56,118.47,118.55,4455.0,110.5739,110.6579,110.5739,110.6486,4455.0
2020-08-06 15:20:00,118.55,118.58,118.43,118.44,7624.0,110.6486,110.6766,110.5366,110.5459,7624.0
2020-08-06 15:25:00,118.44,118.48,118.38,118.48,12906.0,110.5459,110.5832,110.4899,110.5832,12906.0
2020-08-06 15:30:00,118.48,118.55,118.42,118.52,15853.0,110.5832,110.6486,110.5272,110.6206,15853.0
2020-08-06 15:35:00,118.49,118.57,118.43,118.55,8236.0,110.5926,110.6672,110.5366,110.6486,8236.0
2020-08-06 15:40:00,118.55,118.56,118.45,118.51,12220.0,110.6486,110.6579,110.5552,110.6112,12220.0
2020-08-06 15:45:00,118.49,118.57,118.46,118.49,22781.0,110.5926,110.6672,110.5646,110.5926,22781.0
2020-08-06 15:50:00,118.47,118.67,118.41,118.61,26086.0,110.5739,110.7606,110.5179,110.7046,26086.0
2020-08-06 15:55:00,118.64,118.81,118.51,118.8,119189.0,110.7326,110.8912,110.6112,110.8819,119189.0
2020-08-07 09:30:00,118.38,119.21,118.38,118.82,20894.0,110.4899,111.2646,110.4899,110.9006,20894.0
2020-08-07 09:35:00,118.74,118.74,118.12,118.27,4681.0,110.8259,110.8259,110.2472,110.3872,4681.0
2020-08-07 09:40:00,118.28,118.54,118.23,118.33,5062.0,110.3966,110.6392,110.3499,110.4432,5062.0
2020-08-07 09:45:00,118.24,118.45,118.22,118.27,5670.0,110.3592,110.5552,110.3406,110.3872,5670.0
2020-08-07 09:50:00,118.26,118.46,118.2,118.41,3920.0,110.3779,110.5646,110.3219,110.5179,3920.0
2020-08-07 09:55:00,118.38,118.47,118.28,118.37,5193.0,110.4899,110.5739,110.3966,110.4806,5193.0
2020-08-07 10:00:00,118.36,118.39,118.21,118.23,8345.0,110.4712,110.4992,110.3312,110.3499,8345.0
2020-08-07 10:05:00,118.24,118.24,118.04,118.07,5430.0,110.3592,110.3592,110.1726,110.2006,5430.0
2020-08-07 10:10:00,118.07,118.25,118.06,118.16,16286.0,110.2006,110.3686,110.1912,110.2846,16286.0
2020-08-07 10:15:00,118.07,118.11,117.98,118.02,3354.0,110.2006,110.2379,110.1166,110.1539,3354.0
2020-08-07 10:20:00,118.02,118.05,117.92,118.01,5319.0,110.1539,110.1819,110.0606,110.1446,5319.0
2020-08-07 10:25:00,118.0,118.01,117.87,117.9,4220.0,110.1352,110.1446,110.0139,110.0419,4220.0
2020-08-07 10:30:00,117.92,118.19,117.92,118.18,5261.0,110.0606,110.3126,110.0606,110.3032,5261.0
2020-08-07 10:35:00,118.16,118.17,118.0,118.08,7541.0,110.2846,110.2939,110.1352,110.2099,7541.0
2020-08-07 10:40:00,118.07,118.1,117.98,118.01,8830.0,110.2006,110.2286,110.1166,110.1446,8830.0
2020-08-07 10:45:00,117.97,117.99,117.83,117.94,7126.0,110.1072,110.1259,109.9766,110.0792,7126.0
2020-08-07 10:50:00,117.92,117.97,117.76,117.87,6732.0,110.0606,110.1072,109.9112,110.0139,6732.0
2020-08-07 10:55:00,117.87,117.9,117.53,117.53,6479.0,110.0139,110.0419,109.6966,109.6966,6479.0
2020-08-07 11:00:00,117.54,118.01,117.54,118.0,11420.0,109.7059,110.1446,109.7059,110.1352,11420.0
2020-08-07 11:05:00,118.0,118.05,117.92,118.05,4931.0,110.1352,110.1819,110.0606,110.1819,4931.0
2020-08-07 11:10:00,118.04,118.05,117.83,117.86,20778.0,110.1726,110.1819,109.9766,110.0046,20778.0
2020-08-07 11:15:00,117.83,117.83,117.6,117.6,7260.0,109.9766,109.9766,109.7619,109.7619,7260.0
2020-08-07 11:20:00,117.62,117.71,117.53,117.53,6746.0,109.7806,109.8646,109.6966,109.6966,6746.0
2020-08-07 11:25:00,117.58,117.64,117.53,117.58,7775.0,109.7432,109.7992,109.6966,109.7432,7775.0
2020-08-07 11:30:00,117.57,117.83,117.55,117.75,35820.0,109.7339,109.9766,109.7152,109.9019,35820.0
2020-08-07 11:35:00,117.76,117.91,117.75,117.91,4291.0,109.9112,110.0512,109.9019,110.0512,4291.0
2020-08-07 11:40:00,117.9,117.95,117.85,117.95,5070.0,110.0419,110.0886,109.9952,110.0886,5070.0
2020-08-07 11:45:00,117.94,118.0,117.74,117.91,109427.0,110.0792,110.1352,109.8926,110.0512,109427.0
2020-08-07 11:50:00,117.89,117.89,117.6,117.67,10328.0,110.0326,110.0326,109.7619,109.8272,10328.0
2020-08-07 11:55:00,117.65,117.69,117.59,117.6,5097.0,109.8086,109.8459,109.7526,109.7619,5097.0
2020-08-07 12:00:00,117.61,117.73,117.6,117.65,9863.0,109.7712,109.8832,109.7619,109.8086,9863.0
2020-08-07 12:05:00,117.69,117.69,117.55,117.61,7638.0,109.8459,109.8459,109.7152,109.7712,7638.0
2020-08-07 12:10:00,117.61,117.67,117.57,117.61,7758.0,109.7712,109.8272,109.7339,109.7712,7758.0
2020-08-07 12:15:00,117.62,117.62,117.38,117.39,5237.0,109.7806,109.7806,109.5566,109.5659,5237.0
2020-08-07 12:20:00,117.39,117.51,117.31,117.42,5966.0,109.5659,109.6779,109.4912,109.5939,5966.0
2020-08-07 12:25:00,117.42,117.62,117.42,117.62,11024.0,109.5939,109.7806,109.5939,109.7806,11024.0
2020-08-07 12:30:00,117.63,117.78,117.6,117.67,6708.0,109.7899,109.9299,109.7619,109.8272,6708.0
2020-08-07 12:35:00,117.68,117.73,117.64,117.72,8626.0,109.8366,109.8832,109.7992,109.8739,8626.0
2020-08-07 12:40:00,117.75,117.77,117.64,117.66,4309.0,109.9019,109.9206,109.7992,109.8179,4309.0
2020-08-07 12:45:00,117.69,117.79,117.67,117.7,10005.0,109.8459,109.9392,109.8272,109.8552,10005.0
2020-08-07 12:50:00,117.69,117.76,117.6,117.64,10591.0,109.8459,109.9112,109.7619,109.7992,10591.0
2020-08-07 12:55:00,117.63,117.71,117.6,117.67,5845.0,109.7899,109.8646,109.7619,109.8272,5845.0
2020-08-07 13:00:00,117.67,117.76,117.62,117.68,8968.0,109.8272,109.9112,109.7806,109.8366,8968.0
2020-08-07 13:05:00,117.7,117.72,117.46,117.5,5450.0,109.8552,109.8739,109.6312,109.6686,5450.0
2020-08-07 13:10:00,117.5,117.61,117.45,117.61,7984.0,109.6686,109.7712,109.6219,109.7712,7984.0
2020-08-07 13:15:00,117.57,117.58,117.5,117.54,14082.0,109.7339,109.7432,109.6686,109.7059,14082.0
2020-08-07 13:20:00,117.54,117.58,117.46,117.46,15325.0,109.7059,109.7432,109.6312,109.6312,15325.0
2020-08-07 13:25:00,117.44,117.63,117.42,117.6,12148.0,109.6126,109.7899,109.5939,109.7619,12148.0
2020-08-07 13:30:00,117.61,117.73,117.56,117.63,8748.0,109.7712,109.8832,109.7246,109.7899,8748.0
2020-08-07 13:35:00,117.63,117.72,117.47,117.53,17499.0,109.7899,109.8739,109.6406,109.6966,17499.0
2020-08-07 13:40:00,117.54,117.65,117.53,117.65,5317.0,109.7059,109.8086,109.6966,109.8086,5317.0
2020-08-07 13:45:00,117.66,117.66,117.51,117.51,13240.0,109.8179,109.8179,109.6779,109.6779,13240.0
2020-08-07 13:50:00,117.52,117.52,117.4,117.46,4195.0,109.6872,109.6872,109.5752,109.6312,4195.0
2020-08-07 13:55:00,117.46,117.56,117.46,117.5,6913.0,109.6312,109.7246,109.6312,109.6686,6913.0
2020-08-07 14:00:00,117.51,117.61,117.5,117.55,6568.0,109.6779,109.7712,109.6686,109.7152,6568.0
2020-08-07 14:05:00,117.55,117.55,117.34,117.36,7640.0,109.7152,109.7152,109.5192,109.5379,7640.0
2020-08-07 14:10:00,117.4,117.46,117.36,117.43,5301.0,109.5752,109.6312,109.5379,109.6032,5301.0
2020-08-07 14:15:00,117.43,117.43,117.26,117.29,6656.0,109.6032,109.6032,109.4446,109.4726,6656.0
2020-08-07 14:20:00,117.3,117.32,117.2,117.23,7656.0,109.4819,109.5006,109.3886,109.4166,7656.0
2020-08-07 14:25:00,117.26,117.26,117.17,117.18,11259.0,109.4446,109.4446,109.3606,109.3699,11259.0
2020-08-07 14:30:00,117.16,117.26,117.11,117.25,18835.0,109.3512,109.4446,109.3046,109.4352,18835.0
2020-08-07 14:35:00,117.24,117.36,117.24,117.34,6086.0,109.4259,109.5379,109.4259,109.5192,6086.0
2020-08-07 14:40:00,117.32,117.44,117.28,117.44,7318.0,109.5006,109.6126,109.4632,109.6126,7318.0
2020-08-07 14:45:00,117.46,117.49,117.32,117.32,7577.0,109.6312,109.6592,109.5006,109.5006,7577.0
2020-08-07 14:50:00,117.3,117.37,117.2,117.2,8696.0,109.4819,109.5472,109.3886,109.3886,8696.0
2020-08-07 14:55:00,117.19,117.34,117.19,117.27,10034.0,109.3792,109.5192,109.3792,109.4539,10034.0
2020-08-07 15:00:00,117.26,117.44,117.24,117.43,4326.0,109.4446,109.6126,109.4259,109.6032,4326.0
2020-08-07 15:05:00,117.42,117.47,117.35,117.37,14990.0,109.5939,109.6406,109.5286,109.5472,14990.0
2020-08-07 15:10:00,117.41,117.41,116.95,116.96,13557.0,109.5846,109.5846,109.1552,109.1646,13557.0
2020-08-07 15:15:00,116.98,117.18,116.98,117.09,6462.0,109.1832,109.3699,109.1832,109.2859,6462.0
2020-08-07 15:20:00,117.09,117.2,117.06,117.06,11128.0,109.2859,109.3886,109.2579,109.2579,11128.0
2020-08-07 15:25:00,117.09,117.15,116.95,117.07,10086.0,109.2859,109.3419,109.1552,109.2672,10086.0
2020-08-07 15:30:00,117.1,117.31,117.07,117.2,16381.0,109.2952,109.4912,109.2672,109.3886,16381.0
2020-08-07 15:35:00,117.19,117.43,117.19,117.33,22838.0,109.3792,109.6032,109.3792,109.5099,22838.0
2020-08-07 15:40:00,117.33,117.51,117.3,117.46,34025.0,109.5099,109.6779,109.4819,109.6312,34025.0
2020-08-07 15:45:00,117.46,117.65,117.37,117.55,35063.0,109.6312,109.8086,109.5472,109.7152,35063.0
2020-08-07 15:50:00,117.55,117.61,117.43,117.56,47874.0,109.7152,109.7712,109.6032,109.7246,47874.0
2020-08-07 15:55:00,117.57,117.79,117.52,117.75,90813.0,109.7339,109.9392,109.6872,109.9019,90813.0
2020-08-10 09:30:00,118.05,118.12,117.51,117.83,14675.0,110.1819,110.2472,109.6779,109.9766,14675.0
2020-08-10 09:35:00,117.64,118.07,117.63,117.94,4141.0,109.7992,110.2006,109.7899,110.0792,4141.0
2020-08-10 09:40:00,117.92,117.95,117.82,117.87,15747.0,110.0606,110.0886,109.9672,110.0139,15747.0
2020-08-10 09:45:00,117.81,117.81,117.61,117.74,6711.0,109.9579,109.9579,109.7712,109.8926,6711.0
2020-08-10 09:50:00,117.8,117.83,117.66,117.66,18552.0,109.9486,109.9766,109.8179,109.8179,18552.0
2020-08-10 09:55:00,117.64,117.75,117.6,117.67,7639.0,109.7992,109.9019,109.7619,109.8272,7639.0
2020-08-10 10:00:00,117.68,117.68,117.45,117.45,9247.0,109.8366,109.8366,109.6219,109.6219,9247.0
2020-08-10 10:05:00,117.49,117.54,117.32,117.54,9897.0,109.6592,109.7059,109.5006,109.7059,9897.0
2020-08-10 10:10:00,117.53,117.73,117.52,117.72,7973.0,109.6966,109.8832,109.6872,109.8739,7973.0
2020-08-10 10:15:00,117.71,117.72,117.53,117.57,9570.0,109.8646,109.8739,109.6966,109.7339,9570.0
2020-08-10 10:20:00,117.52,117.73,117.46,117.71,4033.0,109.6872,109.8832,109.6312,109.8646,4033.0
2020-08-10 10:25:00,117.72,117.78,117.61,117.62,7228.0,109.8739,109.9299,109.7712,109.7806,7228.0
2020-08-10 10:30:00,117.67,117.67,117.5,117.53,3951.0,109.8272,109.8272,109.6686,109.6966,3951.0
2020-08-10 10:35:00,117.56,117.56,117.45,117.51,10345.0,109.7246,109.7246,109.6219,109.6779,10345.0
2020-08-10 10:40:00,117.52,117.54,117.34,117.4,8026.0,109.6872,109.7059,109.5192,109.5752,8026.0
2020-08-10 10:45:00,117.37,117.41,117.24,117.29,8312.0,109.5472,109.5846,109.4259,109.4726,8312.0
2020-08-10 10:50:00,117.23,117.23,117.09,117.11,6983.0,109.4166,109.4166,109.2859,109.3046,6983.0
2020-08-10 10:55:00,117.14,117.25,116.91,116.92,8424.0,109.3326,109.4352,109.1179,109.1272,8424.0
2020-08-10 11:00:00,116.89,117.04,116.87,116.99,8123.0,109.0992,109.2392,109.0806,109.1926,8123.0
2020-08-10 11:05:00,116.97,117.15,116.96,117.07,10109.0,109.1739,109.3419,109.1646,109.2672,10109.0
2020-08-10 11:10:00,117.08,117.19,117.07,117.15,3576.0,109.2766,109.3792,109.2672,109.3419,3576.0
2020-08-10 11:15:00,117.17,117.24,117.12,117.12,4599.0,109.3606,109.4259,109.3139,109.3139,4599.0
2020-08-10 11:20:00,117.11,117.19,117.07,117.19,3805.0,109.3046,109.3792,109.2672,109.3792,3805.0
2020-08-10 11:25:00,117.21,117.24,117.13,117.18,2829.0,109.3979,109.4259,109.3232,109.3699,2829.0
2020-08-10 11:30:00,117.21,117.35,117.19,117.28,5895.0,109.3979,109.5286,109.3792,109.4632,5895.0
2020-08-10 11:35:00,117.24,117.32,117.18,117.2,8658.0,109.4259,109.5006,109.3699,109.3886,8658.0
2020-08-10 11:40:00,117.22,117.27,117.18,117.24,2950.0,109.4072,109.4539,109.3699,109.4259,2950.0
2020-08-10 11:45:00,117.27,117.31,117.17,117.18,3428.0,109.4539,109.4912,109.3606,109.3699,3428.0
2020-08-10 11:50:00,117.18,117.26,117.18,117.18,3287.0,109.3699,109.4446,109.3699,109.3699,3287.0
2020-08-10 11:55:00,117.19,117.26,117.13,117.26,4333.0,109.3792,109.4446,109.3232,109.4446,4333.0
2020-08-10 12:00:00,117.29,117.29,117.24,117.28,6700.0,109.4726,109.4726,109.4259,109.4632,6700.0
2020-08-10 12:05:00,117.29,117.31,117.19,117.21,2206.0,109.4726,109.4912,109.3792,109.3979,2206.0
2020-08-10 12:10:00,117.19,117.35,117.17,117.35,4528.0,109.3792,109.5286,109.3606,109.5286,4528.0
2020-08-10 12:15:00,117.38,117.4,117.35,117.39,5194.0,109.5566,109.5752,109.5286,109.5659,5194.0
2020-08-10 12:20:00,117.39,117.46,117.38,117.46,6509.0,109.5659,109.6312,109.5566,109.6312,6509.0
2020-08-10 12:25:00,117.46,117.47,117.39,117.4,7392.0,109.6312,109.6406,109.5659,109.5752,7392.0
2020-08-10 12:30:00,117.41,117.42,117.33,117.39,2028.0,109.5846,109.5939,109.5099,109.5659,2028.0
2020-08-10 12:35:00,117.41,117.43,117.36,117.36,2260.0,109.5846,109.6032,109.5379,109.5379,2260.0
2020-08-10 12:40:00,117.41,117.45,117.36,117.45,3139.0,109.5846,109.6219,109.5379,109.6219,3139.0
2020-08-10 12:45:00,117.44,117.44,117.34,117.34,1025.0,109.6126,109.6126,109.5192,109.5192,1025.0
2020-08-10 12:50:00,117.37,117.37,117.27,117.31,2064.0,109.5472,109.5472,109.4539,109.4912,2064.0
2020-08-10 12:55:00,117.32,117.32,117.19,117.23,3680.0,109.5006,109.5006,109.3792,109.4166,3680.0
2020-08-10 13:00:00,117.29,117.31,117.29,117.31,1600.0,109.4726,109.4912,109.4726,109.4912,1600.0
2020-08-10 13:05:00,117.3,117.32,117.24,117.25,1779.0,109.4819,109.5006,109.4259,109.4352,1779.0
2020-08-10 13:10:00,117.23,117.27,117.18,117.19,5934.0,109.4166,109.4539,109.3699,109.3792,5934.0
2020-08-10 13:15:00,117.23,117.26,117.05,117.08,8972.0,109.4166,109.4446,109.2486,109.2766,8972.0
2020-08-10 13:20:00,117.05,117.1,116.99,117.05,7298.0,109.2486,109.2952,109.1926,109.2486,7298.0
2020-08-10 13:25:00,117.02,117.03,116.95,116.97,5275.0,109.2206,109.2299,109.1552,109.1739,5275.0
2020-08-10 13:30:00,117.0,117.01,116.96,116.97,6316.0,109.2019,109.2112,109.1646,109.1739,6316.0
2020-08-10 13:35:00,116.98,116.98,116.91,116.98,6198.0,109.1832,109.1832,109.1179,109.1832,6198.0
2020-08-10 13:40:00,117.01,117.07,117.0,117.04,8803.0,109.2112,109.2672,109.2019,109.2392,8803.0
2020-08-10 13:45:00,117.04,117.08,117.0,117.0,4077.0,109.2392,109.2766,109.2019,109.2019,4077.0
2020-08-10 13:50:00,117.02,117.03,116.85,116.98,4586.0,109.2206,109.2299,109.0619,109.1832,4586.0
2020-08-10 13:55:00,117.0,117.03,116.98,117.03,4374.0,109.2019,109.2299,109.1832,109.2299,4374.0
2020-08-10 14:00:00,117.03,117.07,116.99,117.02,10402.0,109.2299,109.2672,109.1926,109.2206,10402.0
2020-08-10 14:05:00,117.01,117.08,116.97,116.98,5803.0,109.2112,109.2766,109.1739,109.1832,5803.0
2020-08-10 14:10:00,116.99,117.01,116.91,116.92,5214.0,109.1926,109.2112,109.1179,109.1272,5214.0
2020-08-10 14:15:00,116.92,116.97,116.87,116.92,6619.0,109.1272,109.1739,109.0806,109.1272,6619.0
2020-08-10 14:20:00,116.94,116.94,116.88,116.91,3252.0,109.1459,109.1459,109.0899,109.1179,3252.0
2020-08-10 14:25:00,116.9,116.91,116.77,116.87,10398.0,109.1086,109.1179,108.9872,109.0806,10398.0
2020-08-10 14:30:00,116.86,116.98,116.84,116.96,4843.0,109.0712,109.1832,109.0526,109.1646,4843.0
2020-08-10 14:35:00,117.04,117.05,116.96,116.97,10244.0,109.2392,109.2486,109.1646,109.1739,10244.0
2020-08-10 14:40:00,116.96,117.01,116.88,116.88,3939.0,109.1646,109.2112,109.0899,109.0899,3939.0
2020-08-10 14:45:00,116.89,116.94,116.84,116.94,4767.0,109.0992,109.1459,109.0526,109.1459,4767.0
2020-08-10 14:50:00,116.94,116.95,116.8,116.81,7850.0,109.1459,109.1552,109.0152,109.0246,7850.0
2020-08-10 14:55:00,116.79,116.83,116.74,116.76,4483.0,109.0059,109.0432,108.9592,108.9779,4483.0
2020-08-10 15:00:00,116.76,116.76,116.5,116.69,13506.0,108.9779,108.9779,108.7352,108.9125,13506.0
2020-08-10 15:05:00,116.68,116.68,116.57,116.67,13958.0,108.9032,108.9032,108.8005,108.8939,13958.0
2020-08-10 15:10:00,116.7,116.7,116.59,116.61,3756.0,108.9219,108.9219,108.8192,108.8379,3756.0
2020-08-10 15:15:00,116.58,116.64,116.54,116.63,6671.0,108.8099,108.8659,108.7725,108.8565,6671.0
2020-08-10 15:20:00,116.64,116.8,116.64,116.76,5568.0,108.8659,109.0152,108.8659,108.9779,5568.0
2020-08-10 15:25:00,116.79,116.8,116.65,116.67,14795.0,109.0059,109.0152,108.8752,108.8939,14795.0
2020-08-10 15:30:00,116.67,116.69,116.52,116.53,25989.0,108.8939,108.9125,108.7539,108.7632,25989.0
2020-08-10 15:35:00,116.52,116.54,116.38,116.4,17523.0,108.7539,108.7725,108.6232,108.6419,17523.0
2020-08-10 15:40:00,116.39,116.45,116.38,116.4,21078.0,108.6325,108.6885,108.6232,108.6419,21078.0
2020-08-10 15:45:00,116.39,116.41,116.22,116.26,37496.0,108.6325,108.6512,108.4739,108.5112,37496.0
2020-08-10 15:50:00,116.24,116.3,116.16,116.27,91683.0,108.4925,108.5485,108.4179,108.5205,91683.0
2020-08-10 15:55:00,116.26,116.47,116.11,116.42,143666.0,108.5112,108.7072,108.3712,108.6605,143666.0
2020-08-11 09:30:00,117.18,117.34,117.03,117.19,18781.0,109.3699,109.5192,109.2299,109.3792,18781.0
2020-08-11 09:35:00,117.25,117.25,116.63,116.99,9161.0,109.4352,109.4352,108.8565,109.1926,9161.0
2020-08-11 09:40:00,116.82,116.93,116.56,116.7,5899.0,109.0339,109.1366,108.7912,108.9219,5899.0
2020-08-11 09:45:00,116.55,116.57,116.31,116.36,13164.0,108.7819,108.8005,108.5579,108.6045,13164.0
2020-08-11 09:50:00,116.27,116.27,115.91,116.1,24796.0,108.5205,108.5205,108.1845,108.3619,24796.0
2020-08-11 09:55:00,116.1,116.15,115.78,115.87,9917.0,108.3619,108.4085,108.0632,108.1472,9917.0
2020-08-11 10:00:00,115.91,115.96,115.78,115.95,6671.0,108.1845,108.2312,108.0632,108.2219,6671.0
2020-08-11 10:05:00,115.98,116.28,115.95,116.28,10733.0,108.2499,108.5299,108.2219,108.5299,10733.0
2020-08-11 10:10:00,116.32,116.46,116.28,116.34,15073.0,108.5672,108.6979,108.5299,108.5859,15073.0
2020-08-11 10:15:00,116.33,116.69,116.33,116.62,6156.0,108.5765,108.9125,108.5765,108.8472,6156.0
2020-08-11 10:20:00,116.58,116.67,116.51,116.57,8025.0,108.8099,108.8939,108.7445,108.8005,8025.0
2020-08-11 10:25:00,116.61,116.76,116.53,116.76,5270.0,108.8379,108.9779,108.7632,108.9779,5270.0
2020-08-11 10:30:00,116.73,116.73,116.65,116.68,4596.0,108.9499,108.9499,108.8752,108.9032,4596.0
2020-08-11 10:35:00,116.69,116.91,116.69,116.84,5161.0,108.9125,109.1179,108.9125,109.0526,5161.0
2020-08-11 10:40:00,116.84,117.05,116.8,116.94,7667.0,109.0526,109.2486,109.0152,109.1459,7667.0
2020-08-11 10:45:00,116.98,117.41,116.98,117.38,12929.0,109.1832,109.5846,109.1832,109.5566,12929.0
2020-08-11 10:50:00,117.38,117.38,117.21,117.34,8436.0,109.5566,109.5566,109.3979,109.5192,8436.0
2020-08-11 10:55:00,117.35,117.48,117.29,117.43,13633.0,109.5286,109.6499,109.4726,109.6032,13633.0
2020-08-11 11:00:00,117.45,117.55,117.21,117.24,15371.0,109.6219,109.7152,109.3979,109.4259,15371.0
2020-08-11 11:05:00,117.21,117.22,117.08,117.18,11114.0,109.3979,109.4072,109.2766,109.3699,11114.0
2020-08-11 11:10:00,117.16,117.39,117.1,117.39,16551.0,109.3512,109.5659,109.2952,109.5659,16551.0
2020-08-11 11:15:00,117.4,117.42,117.26,117.26,9978.0,109.5752,109.5939,109.4446,109.4446,9978.0
2020-08-11 11:20:00,117.26,117.34,117.2,117.31,10884.0,109.4446,109.5192,109.3886,109.4912,10884.0
2020-08-11 11:25:00,117.33,117.5,117.26,117.44,13459.0,109.5099,109.6686,109.4446,109.6126,13459.0
2020-08-11 11:30:00,117.45,117.5,117.44,117.5,14270.0,109.6219,109.6686,109.6126,109.6686,14270.0
2020-08-11 11:35:00,117.51,117.51,117.36,117.38,11798.0,109.6779,109.6779,109.5379,109.5566,11798.0
2020-08-11 11:40:00,117.39,117.5,117.38,117.46,9708.0,109.5659,109.6686,109.5566,109.6312,9708.0
2020-08-11 11:45:00,117.46,117.48,117.41,117.45,23850.0,109.6312,109.6499,109.5846,109.6219,23850.0
2020-08-11 11:50:00,117.48,117.52,117.37,117.38,16689.0,109.6499,109.6872,109.5472,109.5566,16689.0
2020-08-11 11:55:00,117.4,117.55,117.4,117.51,18426.0,109.5752,109.7152,109.5752,109.6779,18426.0
2020-08-11 12:00:00,117.52,117.6,117.35,117.4,36451.0,109.6872,109.7619,109.5286,109.5752,36451.0
2020-08-11 12:05:00,117.37,117.46,117.33,117.35,6301.0,109.5472,109.6312,109.5099,109.5286,6301.0
2020-08-11 12:10:00,117.36,117.42,117.32,117.33,5850.0,109.5379,109.5939,109.5006,109.5099,5850.0
2020-08-11 12:15:00,117.35,117.48,117.35,117.47,7659.0,109.5286,109.6499,109.5286,109.6406,7659.0
2020-08-11 12:20:00,117.47,117.54,117.46,117.5,4269.0,109.6406,109.7059,109.6312,109.6686,4269.0
2020-08-11 12:25:00,117.53,117.72,117.53,117.68,2476.0,109.6966,109.8739,109.6966,109.8366,2476.0
2020-08-11 12:30:00,117.66,117.67,117.48,117.54,7260.0,109.8179,109.8272,109.6499,109.7059,7260.0
2020-08-11 12:35:00,117.52,117.56,117.47,117.56,5087.0,109.6872,109.7246,109.6406,109.7246,5087.0
2020-08-11 12:40:00,117.55,117.61,117.51,117.61,3843.0,109.7152,109.7712,109.6779,109.7712,3843.0
2020-08-11 12:45:00,117.57,117.67,117.53,117.62,5605.0,109.7339,109.8272,109.6966,109.7806,5605.0
2020-08-11 12:50:00,117.62,117.62,117.53,117.55,4506.0,109.7806,109.7806,109.6966,109.7152,4506.0
2020-08-11 12:55:00,117.52,117.61,117.5,117.61,3084.0,109.6872,109.7712,109.6686,109.7712,3084.0
2020-08-11 13:00:00,117.59,117.66,117.57,117.61,2182.0,109.7526,109.8179,109.7339,109.7712,2182.0
2020-08-11 13:05:00,117.57,117.64,117.54,117.64,2857.0,109.7339,109.7992,109.7059,109.7992,2857.0
2020-08-11 13:10:00,117.62,117.65,117.57,117.64,6512.0,109.7806,109.8086,109.7339,109.7992,6512.0
2020-08-11 13:15:00,117.68,117.74,117.62,117.67,4493.0,109.8366,109.8926,109.7806,109.8272,4493.0
2020-08-11 13:20:00,117.64,117.76,117.64,117.71,5843.0,109.7992,109.9112,109.7992,109.8646,5843.0
2020-08-11 13:25:00,117.7,117.75,117.69,117.73,2063.0,109.8552,109.9019,109.8459,109.8832,2063.0
2020-08-11 13:30:00,117.72,117.73,117.65,117.65,2849.0,109.8739,109.8832,109.8086,109.8086,2849.0
2020-08-11 13:35:00,117.66,117.8,117.63,117.79,32401.0,109.8179,109.9486,109.7899,109.9392,32401.0
2020-08-11 13:40:00,117.8,117.88,117.75,117.76,4042.0,109.9486,110.0232,109.9019,109.9112,4042.0
2020-08-11 13:45:00,117.75,117.82,117.71,117.74,4156.0,109.9019,109.9672,109.8646,109.8926,4156.0
2020-08-11 13:50:00,117.73,117.79,117.71,117.78,2436.0,109.8832,109.9392,109.8646,109.9299,2436.0
2020-08-11 13:55:00,117.76,117.84,117.75,117.83,3414.0,109.9112,109.9859,109.9019,109.9766,3414.0
2020-08-11 14:00:00,117.84,117.91,117.8,117.89,3993.0,109.9859,110.0512,109.9486,110.0326,3993.0
2020-08-11 14:05:00,117.89,117.96,117.86,117.92,5089.0,110.0326,110.0979,110.0046,110.0606,5089.0
2020-08-11 14:10:00,117.92,117.96,117.82,117.82,3687.0,110.0606,110.0979,109.9672,109.9672,3687.0
2020-08-11 14:15:00,117.81,117.89,117.76,117.88,7883.0,109.9579,110.0326,109.9112,110.0232,7883.0
2020-08-11 14:20:00,117.82,117.97,117.77,117.78,9557.0,109.9672,110.1072,109.9206,109.9299,9557.0
2020-08-11 14:25:00,117.78,117.78,117.63,117.63,7553.0,109.9299,109.9299,109.7899,109.7899,7553.0
2020-08-11 14:30:00,117.6,117.62,117.49,117.52,30108.0,109.7619,109.7806,109.6592,109.6872,30108.0
2020-08-11 14:35:00,117.49,117.64,117.48,117.6,12486.0,109.6592,109.7992,109.6499,109.7619,12486.0
2020-08-11 14:40:00,117.6,117.69,117.49,117.64,9661.0,109.7619,109.8459,109.6592,109.7992,9661.0
2020-08-11 14:45:00,117.59,117.61,117.51,117.57,4371.0,109.7526,109.7712,109.6779,109.7339,4371.0
2020-08-11 14:50:00,117.53,117.65,117.5,117.63,7218.0,109.6966,109.8086,109.6686,109.7899,7218.0
2020-08-11 14:55:00,117.62,117.63,117.56,117.58,7145.0,109.7806,109.7899,109.7246,109.7432,7145.0
2020-08-11 15:00:00,117.61,117.62,117.46,117.52,41912.0,109.7712,109.7806,109.6312,109.6872,41912.0
2020-08-11 15:05:00,117.53,117.64,117.47,117.48,11586.0,109.6966,109.7992,109.6406,109.6499,11586.0
2020-08-11 15:10:00,117.48,117.62,117.41,117.42,20945.0,109.6499,109.7806,109.5846,109.5939,20945.0
2020-08-11 15:15:00,117.42,117.46,117.07,117.18,27272.0,109.5939,109.6312,109.2672,109.3699,27272.0
2020-08-11 15:20:00,117.16,117.45,117.15,117.43,17514.0,109.3512,109.6219,109.3419,109.6032,17514.0
2020-08-11 15:25:00,117.42,117.59,117.42,117.53,22178.0,109.5939,109.7526,109.5939,109.6966,22178.0
2020-08-11 15:30:00,117.52,117.55,117.22,117.26,35889.0,109.6872,109.7152,109.4072,109.4446,35889.0
2020-08-11 15:35:00,117.26,117.46,117.17,117.24,26094.0,109.4446,109.6312,109.3606,109.4259,26094.0
2020-08-11 15:40:00,117.27,117.36,117.11,117.23,33173.0,109.4539,109.5379,109.3046,109.4166,33173.0
2020-08-11 15:45:00,117.21,117.28,117.02,117.02,74265.0,109.3979,109.4632,109.2206,109.2206,74265.0
2020-08-11 15:50:00,116.99,117.03,116.71,116.77,63438.0,109.1926,109.2299,108.9312,108.9872,63438.0
2020-08-11 15:55:00,116.76,116.98,116.73,116.97,151440.0,108.9779,109.1832,108.9499,109.1739,151440.0
2020-08-12 09:30:00,117.84,117.98,117.53,117.53,15636.0,109.9859,110.1166,109.6966,109.6966,15636.0
2020-08-12 09:35:00,117.42,117.65,117.2,117.58,12325.0,109.5939,109.8086,109.3886,109.7432,12325.0
2020-08-12 09:40:00,117.62,117.74,117.51,117.59,6433.0,109.7806,109.8926,109.6779,109.7526,6433.0
2020-08-12 09:45:00,117.53,117.77,117.42,117.73,4504.0,109.6966,109.9206,109.5939,109.8832,4504.0
2020-08-12 09:50:00,117.68,117.7,117.39,117.65,4492.0,109.8366,109.8552,109.5659,109.8086,4492.0
2020-08-12 09:55:00,117.7,117.76,117.58,117.74,5699.0,109.8552,109.9112,109.7432,109.8926,5699.0
2020-08-12 10:00:00,117.71,117.95,117.61,117.94,10273.0,109.8646,110.0886,109.7712,110.0792,10273.0
2020-08-12 10:05:00,117.94,117.96,117.84,117.86,7310.0,110.0792,110.0979,109.9859,110.0046,7310.0
2020-08-12 10:10:00,117.83,117.83,117.46,117.57,8622.0,109.9766,109.9766,109.6312,109.7339,8622.0
2020-08-12 10:15:00,117.61,117.65,117.4,117.4,5764.0,109.7712,109.8086,109.5752,109.5752,5764.0
2020-08-12 10:20:00,117.39,117.62,117.39,117.62,14141.0,109.5659,109.7806,109.5659,109.7806,14141.0
2020-08-12 10:25:00,117.65,117.78,117.56,117.78,5288.0,109.8086,109.9299,109.7246,109.9299,5288.0
2020-08-12 10:30:00,117.84,117.93,117.82,117.86,6785.0,109.9859,110.0699,109.9672,110.0046,6785.0
2020-08-12 10:35:00,117.86,117.88,117.72,117.76,5810.0,110.0046,110.0232,109.8739,109.9112,5810.0
2020-08-12 10:40:00,117.78,117.88,117.78,117.84,3558.0,109.9299,110.0232,109.9299,109.9859,3558.0
2020-08-12 10:45:00,117.84,117.92,117.75,117.75,4696.0,109.9859,110.0606,109.9019,109.9019,4696.0
2020-08-12 10:50:00,117.77,117.95,117.75,117.94,7151.0,109.9206,110.0886,109.9019,110.0792,7151.0
2020-08-12 10:55:00,117.91,118.08,117.9,118.03,5400.0,110.0512,110.2099,110.0419,110.1632,5400.0
2020-08-12 11:00:00,117.98,118.15,117.98,118.14,5225.0,110.1166,110.2752,110.1166,110.2659,5225.0
2020-08-12 11:05:00,118.12,118.21,118.01,118.12,4451.0,110.2472,110.3312,110.1446,110.2472,4451.0
2020-08-12 11:10:00,118.12,118.14,117.92,118.04,4921.0,110.2472,110.2659,110.0606,110.1726,4921.0
2020-08-12 11:15:00,118.03,118.09,118.03,118.05,3355.0,110.1632,110.2192,110.1632,110.1819,3355.0
2020-08-12 11:20:00,118.0,118.02,117.9,117.95,3941.0,110.1352,110.1539,110.0419,110.0886,3941.0
2020-08-12 11:25:00,117.94,118.05,117.94,118.03,4319.0,110.0792,110.1819,110.0792,110.1632,4319.0
2020-08-12 11:30:00,118.02,118.13,117.95,118.13,5165.0,110.1539,110.2566,110.0886,110.2566,5165.0
2020-08-12 11:35:00,118.14,118.22,118.13,118.14,6001.0,110.2659,110.3406,110.2566,110.2659,6001.0
2020-08-12 11:40:00,118.07,118.15,117.93,117.95,4624.0,110.2006,110.2752,110.0699,110.0886,4624.0
2020-08-12 11:45:00,117.93,118.0,117.89,117.89,5381.0,110.0699,110.1352,110.0326,110.0326,5381.0
2020-08-12 11:50:00,117.87,117.93,117.84,117.92,10238.0,110.0139,110.0699,109.9859,110.0606,10238.0
2020-08-12 11:55:00,117.95,117.99,117.86,117.94,8710.0,110.0886,110.1259,110.0046,110.0792,8710.0
2020-08-12 12:00:00,117.97,118.07,117.79,117.81,6488.0,110.1072,110.2006,109.9392,109.9579,6488.0
2020-08-12 12:05:00,117.83,117.83,117.67,117.67,6056.0,109.9766,109.9766,109.8272,109.8272,6056.0
2020-08-12 12:10:00,117.7,117.73,117.64,117.68,4301.0,109.8552,109.8832,109.7992,109.8366,4301.0
2020-08-12 12:15:00,117.68,117.88,117.66,117.76,8402.0,109.8366,110.0232,109.8179,109.9112,8402.0
2020-08-12 12:20:00,117.76,117.78,117.68,117.71,5435.0,109.9112,109.9299,109.8366,109.8646,5435.0
2020-08-12 12:25:00,117.69,117.82,117.64,117.75,23874.0,109.8459,109.9672,109.7992,109.9019,23874.0
2020-08-12 12:30:00,117.76,117.96,117.74,117.92,19249.0,109.9112,110.0979,109.8926,110.0606,19249.0
2020-08-12 12:35:00,117.91,117.91,117.79,117.85,3917.0,110.0512,110.0512,109.9392,109.9952,3917.0
2020-08-12 12:40:00,117.85,117.85,117.64,117.66,2441.0,109.9952,109.9952,109.7992,109.8179,2441.0
2020-08-12 12:45:00,117.66,117.71,117.62,117.63,3725.0,109.8179,109.8646,109.7806,109.7899,3725.0
2020-08-12 12:50:00,117.61,117.69,117.58,117.66,4998.0,109.7712,109.8459,109.7432,109.8179,4998.0
2020-08-12 12:55:00,117.65,117.71,117.53,117.59,3634.0,109.8086,109.8646,109.6966,109.7526,3634.0
2020-08-12 13:00:00,117.6,117.64,117.53,117.56,3596.0,109.7619,109.7992,109.6966,109.7246,3596.0
2020-08-12 13:05:00,117.56,117.57,117.45,117.46,10169.0,109.7246,109.7339,109.6219,109.6312,10169.0
2020-08-12 13:10:00,117.48,117.51,117.37,117.39,6880.0,109.6499,109.6779,109.5472,109.5659,6880.0
2020-08-12 13:15:00,117.41,117.48,117.25,117.32,12656.0,109.5846,109.6499,109.4352,109.5006,12656.0
2020-08-12 13:20:00,117.33,117.36,117.22,117.24,2871.0,109.5099,109.5379,109.4072,109.4259,2871.0
2020-08-12 13:25:00,117.24,117.29,117.2,117.2,4322.0,109.4259,109.4726,109.3886,109.3886,4322.0
2020-08-12 13:30:00,117.22,117.36,117.19,117.36,6101.0,109.4072,109.5379,109.3792,109.5379,6101.0
2020-08-12 13:35:00,117.34,117.36,117.28,117.29,4240.0,109.5192,109.5379,109.4632,109.4726,4240.0
2020-08-12 13:40:00,117.3,117.38,117.26,117.38,3976.0,109.4819,109.5566,109.4446,109.5566,3976.0
2020-08-12 13:45:00,117.37,117.46,117.3,117.44,5978.0,109.5472,109.6312,109.4819,109.6126,5978.0
2020-08-12 13:50:00,117.47,117.62,117.47,117.62,3979.0,109.6406,109.7806,109.6406,109.7806,3979.0
2020-08-12 13:55:00,117.65,117.66,117.59,117.64,6086.0,109.8086,109.8179,109.7526,109.7992,6086.0
2020-08-12 14:00:00,117.64,117.7,117.63,117.64,5679.0,109.7992,109.8552,109.7899,109.7992,5679.0
2020-08-12 14:05:00,117.68,117.69,117.52,117.52,3414.0,109.8366,109.8459,109.6872,109.6872,3414.0
2020-08-12 14:10:00,117.51,117.63,117.51,117.59,3698.0,109.6779,109.7899,109.6779,109.7526,3698.0
2020-08-12 14:15:00,117.64,117.67,117.56,117.62,4988.0,109.7992,109.8272,109.7246,109.7806,4988.0
2020-08-12 14:20:00,117.65,117.65,117.55,117.6,7695.0,109.8086,109.8086,109.7152,109.7619,7695.0
2020-08-12 14:25:00,117.61,117.61,117.44,117.51,5351.0,109.7712,109.7712,109.6126,109.6779,5351.0
2020-08-12 14:30:00,117.52,117.56,117.37,117.38,16221.0,109.6872,109.7246,109.5472,109.5566,16221.0
2020-08-12 14:35:00,117.4,117.44,117.31,117.31,5263.0,109.5752,109.6126,109.4912,109.4912,5263.0
2020-08-12 14:40:00,117.33,117.37,117.28,117.31,5588.0,109.5099,109.5472,109.4632,109.4912,5588.0
2020-08-12 14:45:00,117.32,117.36,117.28,117.36,6762.0,109.5006,109.5379,109.4632,109.5379,6762.0
2020-08-12 14:50:00,117.35,117.36,117.27,117.28,4700.0,109.5286,109.5379,109.4539,109.4632,4700.0
2020-08-12 14:55:00,117.28,117.49,117.28,117.45,5149.0,109.4632,109.6592,109.4632,109.6219,5149.0
2020-08-12 15:00:00,117.44,117.48,117.35,117.41,8041.0,109.6126,109.6499,109.5286,109.5846,8041.0
2020-08-12 15:05:00,117.42,117.46,117.21,117.24,12618.0,109.5939,109.6312,109.3979,109.4259,12618.0
2020-08-12 15:10:00,117.22,117.36,117.19,117.3,12030.0,109.4072,109.5379,109.3792,109.4819,12030.0
2020-08-12 15:15:00,117.31,117.43,117.28,117.31,18555.0,109.4912,109.6032,109.4632,109.4912,18555.0
2020-08-12 15:20:00,117.31,117.35,117.03,117.03,26856.0,109.4912,109.5286,109.2299,109.2299,26856.0
2020-08-12 15:25:00,117.05,117.1,116.99,117.06,34440.0,109.2486,109.2952,109.1926,109.2579,34440.0
2020-08-12 15:30:00,117.05,117.05,116.91,117.0,21947.0,109.2486,109.2486,109.1179,109.2019,21947.0
2020-08-12 15:35:00,116.97,116.97,116.84,116.88,16790.0,109.1739,109.1739,109.0526,109.0899,16790.0
2020-08-12 15:40:00,116.88,117.03,116.82,117.01,25877.0,109.0899,109.2299,109.0339,109.2112,25877.0
2020-08-12 15:45:00,117.01,117.01,116.67,116.71,33677.0,109.2112,109.2112,108.8939,108.9312,33677.0
2020-08-12 15:50:00,116.73,116.84,116.44,116.57,76066.0,108.9499,109.0526,108.6792,108.8005,76066.0
2020-08-12 15:55:00,116.57,116.74,116.49,116.63,100687.0,108.8005,108.9592,108.7259,108.8565,100687.0
2020-08-13 09:30:00,116.26,116.83,116.17,116.59,28335.0,108.5112,109.0432,108.4272,108.8192,28335.0
2020-08-13 09:35:00,116.51,116.68,116.17,116.17,8124.0,108.7445,108.9032,108.4272,108.4272,8124.0
2020-08-13 09:40:00,116.15,116.4,116.12,116.32,6068.0,108.4085,108.6419,108.3805,108.5672,6068.0
2020-08-13 09:45:00,116.27,116.36,116.08,116.31,12447.0,108.5205,108.6045,108.3432,108.5579,12447.0
2020-08-13 09:50:00,116.14,116.48,116.11,116.42,14891.0,108.3992,108.7165,108.3712,108.6605,14891.0
2020-08-13 09:55:00,116.41,116.51,116.35,116.45,9233.0,108.6512,108.7445,108.5952,108.6885,9233.0
2020-08-13 10:00:00,116.42,116.5,116.36,116.45,5806.0,108.6605,108.7352,108.6045,108.6885,5806.0
2020-08-13 10:05:00,116.44,116.58,116.31,116.51,4286.0,108.6792,108.8099,108.5579,108.7445,4286.0
2020-08-13 10:10:00,116.56,116.64,116.43,116.43,5204.0,108.7912,108.8659,108.6699,108.6699,5204.0
2020-08-13 10:15:00,116.37,116.48,116.32,116.37,8460.0,108.6139,108.7165,108.5672,108.6139,8460.0
2020-08-13 10:20:00,116.43,116.49,116.35,116.42,5601.0,108.6699,108.7259,108.5952,108.6605,5601.0
2020-08-13 10:25:00,116.43,116.63,116.41,116.59,2493.0,108.6699,108.8565,108.6512,108.8192,2493.0
2020-08-13 10:30:00,116.64,116.7,116.6,116.65,4956.0,108.8659,108.9219,108.8285,108.8752,4956.0
2020-08-13 10:35:00,116.68,116.7,116.54,116.58,16274.0,108.9032,108.9219,108.7725,108.8099,16274.0
2020-08-13 10:40:00,116.6,116.6,116.5,116.55,5635.0,108.8285,108.8285,108.7352,108.7819,5635.0
2020-08-13 10:45:00,116.51,116.81,116.47,116.8,23439.0,108.7445,109.0246,108.7072,109.0152,23439.0
2020-08-13 10:50:00,116.78,116.88,116.72,116.72,3711.0,108.9966,109.0899,108.9405,108.9405,3711.0
2020-08-13 10:55:00,116.74,116.78,116.61,116.71,3123.0,108.9592,108.9966,108.8379,108.9312,3123.0
2020-08-13 11:00:00,116.68,116.86,116.68,116.81,5858.0,108.9032,109.0712,108.9032,109.0246,5858.0
2020-08-13 11:05:00,116.79,116.87,116.79,116.86,2911.0,109.0059,109.0806,109.0059,109.0712,2911.0
2020-08-13 11:10:00,116.84,116.92,116.81,116.92,3760.0,109.0526,109.1272,109.0246,109.1272,3760.0
2020-08-13 11:15:00,116.89,116.92,116.83,116.87,4409.0,109.0992,109.1272,109.0432,109.0806,4409.0
2020-08-13 11:20:00,116.85,116.89,116.82,116.87,5731.0,109.0619,109.0992,109.0339,109.0806,5731.0
2020-08-13 11:25:00,116.85,116.87,116.82,116.87,4639.0,109.0619,109.0806,109.0339,109.0806,4639.0
2020-08-13 11:30:00,116.85,116.95,116.81,116.88,6201.0,109.0619,109.1552,109.0246,109.0899,6201.0
2020-08-13 11:35:00,116.93,116.93,116.86,116.92,5576.0,109.1366,109.1366,109.0712,109.1272,5576.0
2020-08-13 11:40:00,116.93,116.95,116.83,116.94,5535.0,109.1366,109.1552,109.0432,109.1459,5535.0
2020-08-13 11:45:00,116.92,116.92,116.82,116.86,2902.0,109.1272,109.1272,109.0339,109.0712,2902.0
2020-08-13 11:50:00,116.85,116.85,116.72,116.72,3450.0,109.0619,109.0619,108.9405,108.9405,3450.0
2020-08-13 11:55:00,116.72,116.72,116.65,116.7,4905.0,108.9405,108.9405,108.8752,108.9219,4905.0
2020-08-13 12:00:00,116.71,116.78,116.71,116.77,3431.0,108.9312,108.9966,108.9312,108.9872,3431.0
2020-08-13 12:05:00,116.79,116.81,116.66,116.66,2536.0,109.0059,109.0246,108.8845,108.8845,2536.0
2020-08-13 12:10:00,116.65,116.65,116.58,116.61,9338.0,108.8752,108.8752,108.8099,108.8379,9338.0
2020-08-13 12:15:00,116.62,116.74,116.58,116.58,9144.0,108.8472,108.9592,108.8099,108.8099,9144.0
2020-08-13 12:20:00,116.6,116.61,116.53,116.58,4922.0,108.8285,108.8379,108.7632,108.8099,4922.0
2020-08-13 12:25:00,116.56,116.61,116.54,116.59,3600.0,108.7912,108.8379,108.7725,108.8192,3600.0
2020-08-13 12:30:00,116.58,116.67,116.57,116.65,6141.0,108.8099,108.8939,108.8005,108.8752,6141.0
2020-08-13 12:35:00,116.65,116.65,116.54,116.61,7564.0,108.8752,108.8752,108.7725,108.8379,7564.0
2020-08-13 12:40:00,116.66,116.78,116.65,116.77,5076.0,108.8845,108.9966,108.8752,108.9872,5076.0
2020-08-13 12:45:00,116.78,116.85,116.76,116.78,5065.0,108.9966,109.0619,108.9779,108.9966,5065.0
2020-08-13 12:50:00,116.75,117.05,116.75,116.97,12435.0,108.9685,109.2486,108.9685,109.1739,12435.0
2020-08-13 12:55:00,116.96,117.01,116.95,116.97,5359.0,109.1646,109.2112,109.1552,109.1739,5359.0
2020-08-13 13:00:00,116.98,117.1,116.95,117.05,6107.0,109.1832,109.2952,109.1552,109.2486,6107.0
2020-08-13 13:05:00,117.01,117.03,116.93,116.95,3829.0,109.2112,109.2299,109.1366,109.1552,3829.0
2020-08-13 13:10:00,116.95,117.04,116.9,117.04,3966.0,109.1552,109.2392,109.1086,109.2392,3966.0
2020-08-13 13:15:00,117.07,117.1,117.03,117.08,5753.0,109.2672,109.2952,109.2299,109.2766,5753.0
2020-08-13 13:20:00,117.1,117.18,117.07,117.1,2321.0,109.2952,109.3699,109.2672,109.2952,2321.0
2020-08-13 13:25:00,117.09,117.1,117.04,117.05,3700.0,109.2859,109.2952,109.2392,109.2486,3700.0
2020-08-13 13:30:00,117.06,117.08,116.9,117.0,7441.0,109.2579,109.2766,109.1086,109.2019,7441.0
2020-08-13 13:35:00,116.98,117.01,116.93,116.95,3676.0,109.1832,109.2112,109.1366,109.1552,3676.0
2020-08-13 13:40:00,116.95,117.23,116.95,117.21,10257.0,109.1552,109.4166,109.1552,109.3979,10257.0
2020-08-13 13:45:00,117.21,117.26,117.1,117.14,5600.0,109.3979,109.4446,109.2952,109.3326,5600.0
2020-08-13 13:50:00,117.14,117.25,117.11,117.23,3294.0,109.3326,109.4352,109.3046,109.4166,3294.0
2020-08-13 13:55:00,117.22,117.23,117.13,117.16,5431.0,109.4072,109.4166,109.3232,109.3512,5431.0
2020-08-13 14:00:00,117.16,117.31,117.05,117.27,41441.0,109.3512,109.4912,109.2486,109.4539,41441.0
2020-08-13 14:05:00,117.28,117.31,117.16,117.17,11368.0,109.4632,109.4912,109.3512,109.3606,11368.0
2020-08-13 14:10:00,117.17,117.17,117.08,117.16,6565.0,109.3606,109.3606,109.2766,109.3512,6565.0
2020-08-13 14:15:00,117.18,117.21,117.07,117.08,6662.0,109.3699,109.3979,109.2672,109.2766,6662.0
2020-08-13 14:20:00,117.06,117.14,117.03,117.1,8885.0,109.2579,109.3326,109.2299,109.2952,8885.0
2020-08-13 14:25:00,117.14,117.25,117.14,117.21,7738.0,109.3326,109.4352,109.3326,109.3979,7738.0
2020-08-13 14:30:00,117.21,117.23,117.03,117.04,6679.0,109.3979,109.4166,109.2299,109.2392,6679.0
2020-08-13 14:35:00,117.03,117.08,116.84,116.88,20358.0,109.2299,109.2766,109.0526,109.0899,20358.0
2020-08-13 14:40:00,116.87,116.93,116.75,116.76,4388.0,109.0806,109.1366,108.9685,108.9779,4388.0
2020-08-13 14:45:00,116.83,116.96,116.83,116.88,8111.0,109.0432,109.1646,109.0432,109.0899,8111.0
2020-08-13 14:50:00,116.86,116.86,116.67,116.75,6958.0,109.0712,109.0712,108.8939,108.9685,6958.0
2020-08-13 14:55:00,116.78,116.81,116.68,116.74,6740.0,108.9966,109.0246,108.9032,108.9592,6740.0
2020-08-13 15:00:00,116.76,116.82,116.66,116.78,3951.0,108.9779,109.0339,108.8845,108.9966,3951.0
2020-08-13 15:05:00,116.75,116.81,116.7,116.74,4402.0,108.9685,109.0246,108.9219,108.9592,4402.0
2020-08-13 15:10:00,116.73,116.79,116.69,116.78,6662.0,108.9499,109.0059,108.9125,108.9966,6662.0
2020-08-13 15:15:00,116.75,116.85,116.75,116.82,4461.0,108.9685,109.0619,108.9685,109.0339,4461.0
2020-08-13 15:20:00,116.83,117.04,116.81,116.96,10097.0,109.0432,109.2392,109.0246,109.1646,10097.0
2020-08-13 15:25:00,116.98,117.01,116.93,116.99,3913.0,109.1832,109.2112,109.1366,109.1926,3913.0
2020-08-13 15:30:00,117.01,117.11,116.98,117.06,10122.0,109.2112,109.3046,109.1832,109.2579,10122.0
2020-08-13 15:35:00,117.05,117.1,116.99,117.03,5505.0,109.2486,109.2952,109.1926,109.2299,5505.0
2020-08-13 15:40:00,116.97,117.08,116.94,117.03,9102.0,109.1739,109.2766,109.1459,109.2299,9102.0
2020-08-13 15:45:00,117.01,117.06,116.92,117.02,10327.0,109.2112,109.2579,109.1272,109.2206,10327.0
2020-08-13 15:50:00,117.05,117.29,116.97,117.06,20027.0,109.2486,109.4726,109.1739,109.2579,20027.0
2020-08-13 15:55:00,117.08,117.24,117.01,117.2,53563.0,109.2766,109.4259,109.2112,109.3886,53563.0
2020-08-14 09:30:00,116.81,117.39,116.81,117.33,29781.0,109.0246,109.5659,109.0246,109.5099,29781.0
2020-08-14 09:35:00,117.3,117.73,117.23,117.51,13933.0,109.4819,109.8832,109.4166,109.6779,13933.0
2020-08-14 09:40:00,117.55,117.57,117.16,117.27,7547.0,109.7152,109.7339,109.3512,109.4539,7547.0
2020-08-14 09:45:00,117.3,117.37,117.09,117.33,7331.0,109.4819,109.5472,109.2859,109.5099,7331.0
2020-08-14 09:50:00,117.35,117.44,117.07,117.08,8039.0,109.5286,109.6126,109.2672,109.2766,8039.0
2020-08-14 09:55:00,117.11,117.14,116.98,117.08,7444.0,109.3046,109.3326,109.1832,109.2766,7444.0
2020-08-14 10:00:00,117.11,117.3,117.09,117.2,7943.0,109.3046,109.4819,109.2859,109.3886,7943.0
2020-08-14 10:05:00,117.24,117.27,117.15,117.19,3785.0,109.4259,109.4539,109.3419,109.3792,3785.0
2020-08-14 10:10:00,117.24,117.27,117.11,117.18,3993.0,109.4259,109.4539,109.3046,109.3699,3993.0
2020-08-14 10:15:00,117.23,117.35,117.13,117.26,5546.0,109.4166,109.5286,109.3232,109.4446,5546.0
2020-08-14 10:20:00,117.24,117.46,117.24,117.46,6555.0,109.4259,109.6312,109.4259,109.6312,6555.0
2020-08-14 10:25:00,117.46,117.53,117.41,117.44,6934.0,109.6312,109.6966,109.5846,109.6126,6934.0
2020-08-14 10:30:00,117.44,117.6,117.41,117.6,5286.0,109.6126,109.7619,109.5846,109.7619,5286.0
2020-08-14 10:35:00,117.53,117.67,117.5,117.63,11983.0,109.6966,109.8272,109.6686,109.7899,11983.0
2020-08-14 10:40:00,117.64,117.74,117.4,117.42,8463.0,109.7992,109.8926,109.5752,109.5939,8463.0
2020-08-14 10:45:00,117.45,117.49,117.41,117.43,2989.0,109.6219,109.6592,109.5846,109.6032,2989.0
2020-08-14 10:50:00,117.49,117.53,117.44,117.51,4361.0,109.6592,109.6966,109.6126,109.6779,4361.0
2020-08-14 10:55:00,117.52,117.53,117.47,117.5,5457.0,109.6872,109.6966,109.6406,109.6686,5457.0
2020-08-14 11:00:00,117.48,117.51,117.43,117.46,13565.0,109.6499,109.6779,109.6032,109.6312,13565.0
2020-08-14 11:05:00,117.46,117.59,117.45,117.52,4020.0,109.6312,109.7526,109.6219,109.6872,4020.0
2020-08-14 11:10:00,117.49,117.51,117.36,117.38,8896.0,109.6592,109.6779,109.5379,109.5566,8896.0
2020-08-14 11:15:00,117.4,117.54,117.4,117.52,10558.0,109.5752,109.7059,109.5752,109.6872,10558.0
2020-08-14 11:20:00,117.51,117.61,117.49,117.61,6164.0,109.6779,109.7712,109.6592,109.7712,6164.0
2020-08-14 11:25:00,117.65,117.66,117.48,117.51,6431.0,109.8086,109.8179,109.6499,109.6779,6431.0
2020-08-14 11:30:00,117.54,117.63,117.53,117.6,10039.0,109.7059,109.7899,109.6966,109.7619,10039.0
2020-08-14 11:35:00,117.58,117.64,117.4,117.43,5498.0,109.7432,109.7992,109.5752,109.6032,5498.0
2020-08-14 11:40:00,117.44,117.48,117.39,117.43,5460.0,109.6126,109.6499,109.5659,109.6032,5460.0
2020-08-14 11:45:00,117.41,117.46,117.33,117.38,5362.0,109.5846,109.6312,109.5099,109.5566,5362.0
2020-08-14 11:50:00,117.4,117.46,117.37,117.44,6588.0,109.5752,109.6312,109.5472,109.6126,6588.0
2020-08-14 11:55:00,117.45,117.47,117.4,117.46,5376.0,109.6219,109.6406,109.5752,109.6312,5376.0
2020-08-14 12:00:00,117.45,117.48,117.41,117.42,6333.0,109.6219,109.6499,109.5846,109.5939,6333.0
2020-08-14 12:05:00,117.37,117.37,117.33,117.36,3798.0,109.5472,109.5472,109.5099,109.5379,3798.0
2020-08-14 12:10:00,117.35,117.36,117.27,117.34,7610.0,109.5286,109.5379,109.4539,109.5192,7610.0
2020-08-14 12:15:00,117.31,117.34,117.2,117.21,6206.0,109.4912,109.5192,109.3886,109.3979,6206.0
2020-08-14 12:20:00,117.22,117.3,117.19,117.28,12208.0,109.4072,109.4819,109.3792,109.4632,12208.0
2020-08-14 12:25:00,117.27,117.29,117.09,117.12,7193.0,109.4539,109.4726,109.2859,109.3139,7193.0
2020-08-14 12:30:00,117.11,117.18,117.1,117.11,4829.0,109.3046,109.3699,109.2952,109.3046,4829.0
2020-08-14 12:35:00,117.15,117.18,117.04,117.04,2320.0,109.3419,109.3699,109.2392,109.2392,2320.0
2020-08-14 12:40:00,116.94,117.11,116.94,117.08,12681.0,109.1459,109.3046,109.1459,109.2766,12681.0
2020-08-14 12:45:00,117.07,117.07,116.92,116.99,3165.0,109.2672,109.2672,109.1272,109.1926,3165.0
2020-08-14 12:50:00,117.0,117.0,116.86,116.91,3924.0,109.2019,109.2019,109.0712,109.1179,3924.0
2020-08-14 12:55:00,116.91,116.91,116.77,116.77,4349.0,109.1179,109.1179,108.9872,108.9872,4349.0
2020-08-14 13:00:00,116.8,116.86,116.76,116.79,4872.0,109.0152,109.0712,108.9779,109.0059,4872.0
2020-08-14 13:05:00,116.79,116.8,116.73,116.79,3136.0,109.0059,109.0152,108.9499,109.0059,3136.0
2020-08-14 13:10:00,116.76,116.79,116.72,116.73,2227.0,108.9779,109.0059,108.9405,108.9499,2227.0
2020-08-14 13:15:00,116.73,116.76,116.65,116.71,3580.0,108.9499,108.9779,108.8752,108.9312,3580.0
2020-08-14 13:20:00,116.72,116.78,116.69,116.7,3300.0,108.9405,108.9966,108.9125,108.9219,3300.0
2020-08-14 13:25:00,116.73,116.76,116.68,116.76,3101.0,108.9499,108.9779,108.9032,108.9779,3101.0
2020-08-14 13:30:00,116.75,116.93,116.72,116.91,5725.0,108.9685,109.1366,108.9405,109.1179,5725.0
2020-08-14 13:35:00,116.89,116.89,116.82,116.83,2344.0,109.0992,109.0992,109.0339,109.0432,2344.0
2020-08-14 13:40:00,116.88,116.89,116.85,116.89,5743.0,109.0899,109.0992,109.0619,109.0992,5743.0
2020-08-14 13:45:00,116.89,116.99,116.85,116.98,5302.0,109.0992,109.1926,109.0619,109.1832,5302.0
2020-08-14 13:50:00,116.96,117.03,116.95,117.0,2982.0,109.1646,109.2299,109.1552,109.2019,2982.0
2020-08-14 13:55:00,117.0,117.01,116.97,116.97,1904.0,109.2019,109.2112,109.1739,109.1739,1904.0
2020-08-14 14:00:00,116.97,117.03,116.94,116.96,14605.0,109.1739,109.2299,109.1459,109.1646,14605.0
2020-08-14 14:05:00,116.96,116.98,116.91,116.97,7771.0,109.1646,109.1832,109.1179,109.1739,7771.0
2020-08-14 14:10:00,116.94,117.0,116.92,117.0,2942.0,109.1459,109.2019,109.1272,109.2019,2942.0
2020-08-14 14:15:00,116.98,116.98,116.88,116.88,1381.0,109.1832,109.1832,109.0899,109.0899,1381.0
2020-08-14 14:20:00,116.88,116.91,116.82,116.82,1178.0,109.0899,109.1179,109.0339,109.0339,1178.0
2020-08-14 14:25:00,116.81,116.87,116.78,116.87,2690.0,109.0246,109.0806,108.9966,109.0806,2690.0
2020-08-14 14:30:00,116.84,116.89,116.76,116.76,3465.0,109.0526,109.0992,108.9779,108.9779,3465.0
2020-08-14 14:35:00,116.75,116.76,116.69,116.76,2421.0,108.9685,108.9779,108.9125,108.9779,2421.0
2020-08-14 14:40:00,116.73,116.73,116.6,116.66,1793.0,108.9499,108.9499,108.8285,108.8845,1793.0
2020-08-14 14:45:00,116.69,116.69,116.46,116.46,9712.0,108.9125,108.9125,108.6979,108.6979,9712.0
2020-08-14 14:50:00,116.47,116.54,116.46,116.47,7754.0,108.7072,108.7725,108.6979,108.7072,7754.0
2020-08-14 14:55:00,116.5,116.5,116.37,116.4,10550.0,108.7352,108.7352,108.6139,108.6419,10550.0
2020-08-14 15:00:00,116.41,116.43,116.3,116.34,9142.0,108.6512,108.6699,108.5485,108.5859,9142.0
2020-08-14 15:05:00,116.35,116.38,116.29,116.3,7733.0,108.5952,108.6232,108.5392,108.5485,7733.0
2020-08-14 15:10:00,116.28,116.32,116.24,116.27,13217.0,108.5299,108.5672,108.4925,108.5205,13217.0
2020-08-14 15:15:00,116.27,116.45,116.26,116.4,11291.0,108.5205,108.6885,108.5112,108.6419,11291.0
2020-08-14 15:20:00,116.44,116.48,116.35,116.35,11495.0,108.6792,108.7165,108.5952,108.5952,11495.0
2020-08-14 15:25:00,116.32,116.52,116.31,116.44,6003.0,108.5672,108.7539,108.5579,108.6792,6003.0
2020-08-14 15:30:00,116.4,116.42,116.25,116.31,10501.0,108.6419,108.6605,108.5019,108.5579,10501.0
2020-08-14 15:35:00,116.31,116.31,116.21,116.21,8131.0,108.5579,108.5579,108.4645,108.4645,8131.0
2020-08-14 15:40:00,116.21,116.42,116.14,116.36,34365.0,108.4645,108.6605,108.3992,108.6045,34365.0
2020-08-14 15:45:00,116.35,116.37,116.19,116.2,11397.0,108.5952,108.6139,108.4459,108.4552,11397.0
2020-08-14 15:50:00,116.18,116.44,116.09,116.43,26305.0,108.4365,108.6792,108.3525,108.6699,26305.0
2020-08-14 15:55:00,116.42,116.65,116.37,116.64,66308.0,108.6605,108.8752,108.6139,108.8659,66308.0
2020-08-17 09:30:00,116.44,117.26,116.37,117.26,15123.0,108.6792,109.4446,108.6139,109.4446,15123.0
2020-08-17 09:35:00,117.12,117.15,116.83,116.94,2422.0,109.3139,109.3419,109.0432,109.1459,2422.0
2020-08-17 09:40:00,116.97,117.04,116.95,116.95,2397.0,109.1739,109.2392,109.1552,109.1552,2397.0
2020-08-17 09:45:00,116.92,117.07,116.92,117.01,3868.0,109.1272,109.2672,109.1272,109.2112,3868.0
2020-08-17 09:50:00,117.03,117.12,116.96,117.02,9719.0,109.2299,109.3139,109.1646,109.2206,9719.0
2020-08-17 09:55:00,116.95,116.97,116.86,116.87,7796.0,109.1552,109.1739,109.0712,109.0806,7796.0
2020-08-17 10:00:00,116.95,116.96,116.84,116.89,17029.0,109.1552,109.1646,109.0526,109.0992,17029.0
2020-08-17 10:05:00,116.92,116.95,116.73,116.75,12263.0,109.1272,109.1552,108.9499,108.9685,12263.0
2020-08-17 10:10:00,116.77,116.79,116.64,116.7,8776.0,108.9872,109.0059,108.8659,108.9219,8776.0
2020-08-17 10:15:00,116.72,116.8,116.69,116.72,4939.0,108.9405,109.0152,108.9125,108.9405,4939.0
2020-08-17 10:20:00,116.76,116.85,116.68,116.8,5555.0,108.9779,109.0619,108.9032,109.0152,5555.0
2020-08-17 10:25:00,116.89,116.97,116.82,116.97,4473.0,109.0992,109.1739,109.0339,109.1739,4473.0
2020-08-17 10:30:00,117.0,117.1,116.95,117.1,6660.0,109.2019,109.2952,109.1552,109.2952,6660.0
2020-08-17 10:35:00,117.1,117.22,117.09,117.14,9610.0,109.2952,109.4072,109.2859,109.3326,9610.0
2020-08-17 10:40:00,117.16,117.19,117.09,117.09,7122.0,109.3512,109.3792,109.2859,109.2859,7122.0
2020-08-17 10:45:00,117.08,117.22,117.07,117.16,18509.0,109.2766,109.4072,109.2672,109.3512,18509.0
2020-08-17 10:50:00,117.15,117.18,117.09,117.18,4569.0,109.3419,109.3699,109.2859,109.3699,4569.0
2020-08-17 10:55:00,117.15,117.15,116.83,116.84,11289.0,109.3419,109.3419,109.0432,109.0526,11289.0
2020-08-17 11:00:00,116.82,116.87,116.45,116.52,10679.0,109.0339,109.0806,108.6885,108.7539,10679.0
2020-08-17 11:05:00,116.58,116.59,116.42,116.44,6835.0,108.8099,108.8192,108.6605,108.6792,6835.0
2020-08-17 11:10:00,116.42,116.45,116.32,116.38,8483.0,108.6605,108.6885,108.5672,108.6232,8483.0
2020-08-17 11:15:00,116.36,116.42,116.3,116.38,3765.0,108.6045,108.6605,108.5485,108.6232,3765.0
2020-08-17 11:20:00,116.34,116.45,116.29,116.45,5615.0,108.5859,108.6885,108.5392,108.6885,5615.0
2020-08-17 11:25:00,116.47,116.57,116.38,116.57,4911.0,108.7072,108.8005,108.6232,108.8005,4911.0
2020-08-17 11:30:00,116.56,116.56,116.35,116.35,5115.0,108.7912,108.7912,108.5952,108.5952,5115.0
2020-08-17 11:35:00,116.35,116.4,116.31,116.35,3227.0,108.5952,108.6419,108.5579,108.5952,3227.0
2020-08-17 11:40:00,116.36,116.36,116.29,116.34,2213.0,108.6045,108.6045,108.5392,108.5859,2213.0
2020-08-17 11:45:00,116.4,116.42,116.35,116.36,2895.0,108.6419,108.6605,108.5952,108.6045,2895.0
2020-08-17 11:50:00,116.37,116.41,116.35,116.36,2300.0,108.6139,108.6512,108.5952,108.6045,2300.0
2020-08-17 11:55:00,116.37,116.42,116.34,116.42,2734.0,108.6139,108.6605,108.5859,108.6605,2734.0
2020-08-17 12:00:00,116.44,116.5,116.39,116.46,6818.0,108.6792,108.7352,108.6325,108.6979,6818.0
2020-08-17 12:05:00,116.44,116.44,116.24,116.29,3974.0,108.6792,108.6792,108.4925,108.5392,3974.0
2020-08-17 12:10:00,116.28,116.28,116.24,116.24,1300.0,108.5299,108.5299,108.4925,108.4925,1300.0
2020-08-17 12:15:00,116.27,116.29,116.26,116.29,1300.0,108.5205,108.5392,108.5112,108.5392,1300.0
2020-08-17 12:20:00,116.28,116.3,116.25,116.26,2001.0,108.5299,108.5485,108.5019,108.5112,2001.0
2020-08-17 12:25:00,116.31,116.34,116.29,116.29,1604.0,108.5579,108.5859,108.5392,108.5392,1604.0
2020-08-17 12:30:00,116.28,116.38,116.28,116.38,2089.0,108.5299,108.6232,108.5299,108.6232,2089.0
2020-08-17 12:35:00,116.35,116.35,116.27,116.34,2929.0,108.5952,108.5952,108.5205,108.5859,2929.0
2020-08-17 12:40:00,116.33,116.38,116.33,116.34,2068.0,108.5765,108.6232,108.5765,108.5859,2068.0
2020-08-17 12:45:00,116.35,116.41,116.31,116.36,7699.0,108.5952,108.6512,108.5579,108.6045,7699.0
2020-08-17 12:50:00,116.37,116.37,116.26,116.26,6902.0,108.6139,108.6139,108.5112,108.5112,6902.0
2020-08-17 12:55:00,116.24,116.34,116.23,116.34,2977.0,108.4925,108.5859,108.4832,108.5859,2977.0
2020-08-17 13:00:00,116.33,116.33,116.2,116.22,14336.0,108.5765,108.5765,108.4552,108.4739,14336.0
2020-08-17 13:05:00,116.2,116.22,116.16,116.18,4200.0,108.4552,108.4739,108.4179,108.4365,4200.0
2020-08-17 13:10:00,116.17,116.27,116.17,116.23,6641.0,108.4272,108.5205,108.4272,108.4832,6641.0
2020-08-17 13:15:00,116.25,116.25,116.2,116.24,15312.0,108.5019,108.5019,108.4552,108.4925,15312.0
2020-08-17 13:20:00,116.24,116.26,116.21,116.22,9111.0,108.4925,108.5112,108.4645,108.4739,9111.0
2020-08-17 13:25:00,116.23,116.29,116.23,116.27,4627.0,108.4832,108.5392,108.4832,108.5205,4627.0
2020-08-17 13:30:00,116.28,116.28,116.24,116.24,4921.0,108.5299,108.5299,108.4925,108.4925,4921.0
2020-08-17 13:35:00,116.25,116.37,116.24,116.37,9835.0,108.5019,108.6139,108.4925,108.6139,9835.0
2020-08-17 13:40:00,116.38,116.47,116.36,116.42,7711.0,108.6232,108.7072,108.6045,108.6605,7711.0
2020-08-17 13:45:00,116.4,116.42,116.38,116.4,2806.0,108.6419,108.6605,108.6232,108.6419,2806.0
2020-08-17 13:50:00,116.4,116.43,116.38,116.43,5189.0,108.6419,108.6699,108.6232,108.6699,5189.0
2020-08-17 13:55:00,116.42,116.52,116.42,116.51,7568.0,108.6605,108.7539,108.6605,108.7445,7568.0
2020-08-17 14:00:00,116.53,116.65,116.53,116.65,13606.0,108.7632,108.8752,108.7632,108.8752,13606.0
2020-08-17 14:05:00,116.65,116.65,116.58,116.6,2500.0,108.8752,108.8752,108.8099,108.8285,2500.0
2020-08-17 14:10:00,116.59,116.59,116.47,116.57,3260.0,108.8192,108.8192,108.7072,108.8005,3260.0
2020-08-17 14:15:00,116.55,116.62,116.55,116.59,6580.0,108.7819,108.8472,108.7819,108.8192,6580.0
2020-08-17 14:20:00,116.59,116.64,116.58,116.64,5314.0,108.8192,108.8659,108.8099,108.8659,5314.0
2020-08-17 14:25:00,116.64,116.67,116.58,116.67,5291.0,108.8659,108.8939,108.8099,108.8939,5291.0
2020-08-17 14:30:00,116.68,116.74,116.66,116.68,6218.0,108.9032,108.9592,108.8845,108.9032,6218.0
2020-08-17 14:35:00,116.67,116.74,116.66,116.7,7416.0,108.8939,108.9592,108.8845,108.9219,7416.0
2020-08-17 14:40:00,116.69,116.75,116.68,116.75,2772.0,108.9125,108.9685,108.9032,108.9685,2772.0
2020-08-17 14:45:00,116.71,116.73,116.62,116.62,4761.0,108.9312,108.9499,108.8472,108.8472,4761.0
2020-08-17 14:50:00,116.62,116.64,116.55,116.56,2989.0,108.8472,108.8659,108.7819,108.7912,2989.0
2020-08-17 14:55:00,116.56,116.59,116.53,116.58,3266.0,108.7912,108.8192,108.7632,108.8099,3266.0
2020-08-17 15:00:00,116.57,116.61,116.53,116.57,7667.0,108.8005,108.8379,108.7632,108.8005,7667.0
2020-08-17 15:05:00,116.56,116.57,116.51,116.55,14151.0,108.7912,108.8005,108.7445,108.7819,14151.0
2020-08-17 15:10:00,116.55,116.55,116.51,116.54,6089.0,108.7819,108.7819,108.7445,108.7725,6089.0
2020-08-17 15:15:00,116.54,116.62,116.53,116.59,5445.0,108.7725,108.8472,108.7632,108.8192,5445.0
2020-08-17 15:20:00,116.58,116.61,116.52,116.53,6952.0,108.8099,108.8379,108.7539,108.7632,6952.0
2020-08-17 15:25:00,116.54,116.58,116.51,116.58,6545.0,108.7725,108.8099,108.7445,108.8099,6545.0
2020-08-17 15:30:00,116.58,116.63,116.57,116.61,6196.0,108.8099,108.8565,108.8005,108.8379,6196.0
2020-08-17 15:35:00,116.61,116.61,116.56,116.56,3589.0,108.8379,108.8379,108.7912,108.7912,3589.0
2020-08-17 15:40:00,116.57,116.63,116.54,116.6,20634.0,108.8005,108.8565,108.7725,108.8285,20634.0
2020-08-17 15:45:00,116.59,116.66,116.53,116.62,16526.0,108.8192,108.8845,108.7632,108.8472,16526.0
2020-08-17 15:50:00,116.61,116.68,116.54,116.62,27986.0,108.8379,108.9032,108.7725,108.8472,27986.0
2020-08-17 15:55:00,116.63,116.67,116.49,116.52,70479.0,108.8565,108.8939,108.7259,108.7539,70479.0
2020-08-18 09:30:00,116.5,116.94,116.37,116.75,14193.0,108.7352,109.1459,108.6139,108.9685,14193.0
2020-08-18 09:35:00,116.81,116.94,116.68,116.89,9176.0,109.0246,109.1459,108.9032,109.0992,9176.0
2020-08-18 09:40:00,116.89,117.04,116.63,116.64,9351.0,109.0992,109.2392,108.8565,108.8659,9351.0
2020-08-18 09:45:00,116.61,116.73,116.58,116.65,9568.0,108.8379,108.9499,108.8099,108.8752,9568.0
2020-08-18 09:50:00,116.65,116.65,116.46,116.54,29633.0,108.8752,108.8752,108.6979,108.7725,29633.0
2020-08-18 09:55:00,116.54,116.86,116.53,116.8,20803.0,108.7725,109.0712,108.7632,109.0152,20803.0
2020-08-18 10:00:00,116.81,117.04,116.79,117.04,9606.0,109.0246,109.2392,109.0059,109.2392,9606.0
2020-08-18 10:05:00,117.07,117.07,116.78,116.78,10068.0,109.2672,109.2672,108.9966,108.9966,10068.0
2020-08-18 10:10:00,116.71,116.77,116.64,116.65,6655.0,108.9312,108.9872,108.8659,108.8752,6655.0
2020-08-18 10:15:00,116.71,116.72,116.58,116.6,4918.0,108.9312,108.9405,108.8099,108.8285,4918.0
2020-08-18 10:20:00,116.61,116.67,116.57,116.57,3791.0,108.8379,108.8939,108.8005,108.8005,3791.0
2020-08-18 10:25:00,116.57,116.69,116.55,116.62,5751.0,108.8005,108.9125,108.7819,108.8472,5751.0
2020-08-18 10:30:00,116.55,116.61,116.43,116.51,5264.0,108.7819,108.8379,108.6699,108.7445,5264.0
2020-08-18 10:35:00,116.5,116.62,116.5,116.61,12374.0,108.7352,108.8472,108.7352,108.8379,12374.0
2020-08-18 10:40:00,116.61,116.62,116.51,116.59,14101.0,108.8379,108.8472,108.7445,108.8192,14101.0
2020-08-18 10:45:00,116.61,116.68,116.59,116.65,4453.0,108.8379,108.9032,108.8192,108.8752,4453.0
2020-08-18 10:50:00,116.67,116.8,116.66,116.78,8142.0,108.8939,109.0152,108.8845,108.9966,8142.0
2020-08-18 10:55:00,116.81,116.86,116.75,116.86,7416.0,109.0246,109.0712,108.9685,109.0712,7416.0
2020-08-18 11:00:00,116.86,116.93,116.85,116.91,2811.0,109.0712,109.1366,109.0619,109.1179,2811.0
2020-08-18 11:05:00,116.94,116.97,116.9,116.95,2715.0,109.1459,109.1739,109.1086,109.1552,2715.0
2020-08-18 11:10:00,116.97,117.0,116.9,116.96,3539.0,109.1739,109.2019,109.1086,109.1646,3539.0
2020-08-18 11:15:00,116.99,117.04,116.92,116.92,3194.0,109.1926,109.2392,109.1272,109.1272,3194.0
2020-08-18 11:20:00,116.92,116.94,116.88,116.93,4637.0,109.1272,109.1459,109.0899,109.1366,4637.0
2020-08-18 11:25:00,116.96,117.11,116.96,117.08,6449.0,109.1646,109.3046,109.1646,109.2766,6449.0
2020-08-18 11:30:00,117.08,117.13,117.08,117.09,4620.0,109.2766,109.3232,109.2766,109.2859,4620.0
2020-08-18 11:35:00,117.08,117.16,117.08,117.12,4204.0,109.2766,109.3512,109.2766,109.3139,4204.0
2020-08-18 11:40:00,117.12,117.13,117.04,117.06,4580.0,109.3139,109.3232,109.2392,109.2579,4580.0
2020-08-18 11:45:00,117.08,117.09,117.06,117.07,1317.0,109.2766,109.2859,109.2579,109.2672,1317.0
2020-08-18 11:50:00,117.07,117.08,117.02,117.05,2583.0,109.2672,109.2766,109.2206,109.2486,2583.0
2020-08-18 11:55:00,117.04,117.04,116.89,116.98,5545.0,109.2392,109.2392,109.0992,109.1832,5545.0
2020-08-18 12:00:00,116.98,117.09,116.97,117.09,7113.0,109.1832,109.2859,109.1739,109.2859,7113.0
2020-08-18 12:05:00,117.08,117.18,117.07,117.09,4677.0,109.2766,109.3699,109.2672,109.2859,4677.0
2020-08-18 12:10:00,117.08,117.1,117.05,117.05,3260.0,109.2766,109.2952,109.2486,109.2486,3260.0
2020-08-18 12:15:00,117.04,117.13,117.04,117.12,4739.0,109.2392,109.3232,109.2392,109.3139,4739.0
2020-08-18 12:20:00,117.09,117.11,117.05,117.09,3234.0,109.2859,109.3046,109.2486,109.2859,3234.0
2020-08-18 12:25:00,117.06,117.09,117.04,117.08,5554.0,109.2579,109.2859,109.2392,109.2766,5554.0
2020-08-18 12:30:00,117.08,117.17,117.07,117.09,3869.0,109.2766,109.3606,109.2672,109.2859,3869.0
2020-08-18 12:35:00,117.11,117.21,117.1,117.21,4413.0,109.3046,109.3979,109.2952,109.3979,4413.0
2020-08-18 12:40:00,117.2,117.26,117.19,117.23,2147.0,109.3886,109.4446,109.3792,109.4166,2147.0
2020-08-18 12:45:00,117.22,117.32,117.21,117.29,3205.0,109.4072,109.5006,109.3979,109.4726,3205.0
2020-08-18 12:50:00,117.3,117.43,117.3,117.43,3231.0,109.4819,109.6032,109.4819,109.6032,3231.0
2020-08-18 12:55:00,117.46,117.46,117.31,117.32,2702.0,109.6312,109.6312,109.4912,109.5006,2702.0
2020-08-18 13:00:00,117.34,117.34,117.32,117.32,1000.0,109.5192,109.5192,109.5006,109.5006,1000.0
2020-08-18 13:05:00,117.33,117.34,117.3,117.31,2470.0,109.5099,109.5192,109.4819,109.4912,2470.0
2020-08-18 13:10:00,117.33,117.37,117.31,117.32,2120.0,109.5099,109.5472,109.4912,109.5006,2120.0
2020-08-18 13:15:00,117.32,117.36,117.27,117.36,4474.0,109.5006,109.5379,109.4539,109.5379,4474.0
2020-08-18 13:20:00,117.36,117.43,117.31,117.32,5169.0,109.5379,109.6032,109.4912,109.5006,5169.0
2020-08-18 13:25:00,117.32,117.55,117.31,117.51,15200.0,109.5006,109.7152,109.4912,109.6779,15200.0
2020-08-18 13:30:00,117.53,117.53,117.45,117.5,5214.0,109.6966,109.6966,109.6219,109.6686,5214.0
2020-08-18 13:35:00,117.53,117.61,117.49,117.49,6703.0,109.6966,109.7712,109.6592,109.6592,6703.0
2020-08-18 13:40:00,117.47,117.47,117.41,117.45,5704.0,109.6406,109.6406,109.5846,109.6219,5704.0
2020-08-18 13:45:00,117.44,117.52,117.35,117.45,43103.0,109.6126,109.6872,109.5286,109.6219,43103.0
2020-08-18 13:50:00,117.43,117.44,117.37,117.42,7895.0,109.6032,109.6126,109.5472,109.5939,7895.0
2020-08-18 13:55:00,117.42,117.5,117.26,117.3,45901.0,109.5939,109.6686,109.4446,109.4819,45901.0
2020-08-18 14:00:00,117.3,117.37,117.3,117.33,7098.0,109.4819,109.5472,109.4819,109.5099,7098.0
2020-08-18 14:05:00,117.32,117.37,117.29,117.35,7382.0,109.5006,109.5472,109.4726,109.5286,7382.0
2020-08-18 14:10:00,117.38,117.44,117.3,117.3,3704.0,109.5566,109.6126,109.4819,109.4819,3704.0
2020-08-18 14:15:00,117.27,117.32,117.21,117.3,5059.0,109.4539,109.5006,109.3979,109.4819,5059.0
2020-08-18 14:20:00,117.28,117.33,117.21,117.23,5850.0,109.4632,109.5099,109.3979,109.4166,5850.0
2020-08-18 14:25:00,117.23,117.26,117.22,117.24,2694.0,109.4166,109.4446,109.4072,109.4259,2694.0
2020-08-18 14:30:00,117.25,117.25,117.13,117.14,5351.0,109.4352,109.4352,109.3232,109.3326,5351.0
2020-08-18 14:35:00,117.14,117.16,117.06,117.07,4665.0,109.3326,109.3512,109.2579,109.2672,4665.0
2020-08-18 14:40:00,117.09,117.1,117.07,117.07,15423.0,109.2859,109.2952,109.2672,109.2672,15423.0
2020-08-18 14:45:00,117.09,117.26,117.09,117.24,22063.0,109.2859,109.4446,109.2859,109.4259,22063.0
2020-08-18 14:50:00,117.23,117.36,117.23,117.31,9291.0,109.4166,109.5379,109.4166,109.4912,9291.0
2020-08-18 14:55:00,117.32,117.33,117.15,117.15,4441.0,109.5006,109.5099,109.3419,109.3419,4441.0
2020-08-18 15:00:00,117.17,117.17,117.01,117.01,4306.0,109.3606,109.3606,109.2112,109.2112,4306.0
2020-08-18 15:05:00,117.0,117.04,116.92,116.93,8246.0,109.2019,109.2392,109.1272,109.1366,8246.0
2020-08-18 15:10:00,116.96,117.03,116.9,117.02,7009.0,109.1646,109.2299,109.1086,109.2206,7009.0
2020-08-18 15:15:00,117.05,117.05,116.88,116.94,4687.0,109.2486,109.2486,109.0899,109.1459,4687.0
2020-08-18 15:20:00,116.92,116.96,116.87,116.88,9871.0,109.1272,109.1646,109.0806,109.0899,9871.0
2020-08-18 15:25:00,116.87,116.94,116.84,116.93,6439.0,109.0806,109.1459,109.0526,109.1366,6439.0
2020-08-18 15:30:00,116.93,117.01,116.92,117.0,13836.0,109.1366,109.2112,109.1272,109.2019,13836.0
2020-08-18 15:35:00,116.98,117.05,116.96,117.04,20413.0,109.1832,109.2486,109.1646,109.2392,20413.0
2020-08-18 15:40:00,117.03,117.06,116.95,116.98,14724.0,109.2299,109.2579,109.1552,109.1832,14724.0
2020-08-18 15:45:00,116.97,117.08,116.96,117.06,24418.0,109.1739,109.2766,109.1646,109.2579,24418.0
2020-08-18 15:50:00,117.07,117.2,116.99,117.04,36227.0,109.2672,109.3886,109.1926,109.2392,36227.0
2020-08-18 15:55:00,117.05,117.13,116.83,116.94,94308.0,109.2486,109.3232,109.0432,109.1459,94308.0
2020-08-19 09:30:00,116.92,117.36,116.85,116.88,15269.0,109.1272,109.5379,109.0619,109.0899,15269.0
2020-08-19 09:35:00,116.89,116.9,116.72,116.88,3793.0,109.0992,109.1086,108.9405,109.0899,3793.0
2020-08-19 09:40:00,116.94,117.32,116.94,117.2,4815.0,109.1459,109.5006,109.1459,109.3886,4815.0
2020-08-19 09:45:00,117.29,117.35,117.02,117.02,4390.0,109.4726,109.5286,109.2206,109.2206,4390.0
2020-08-19 09:50:00,117.02,117.06,116.81,117.04,7946.0,109.2206,109.2579,109.0246,109.2392,7946.0
2020-08-19 09:55:00,117.12,117.16,116.99,116.99,3786.0,109.3139,109.3512,109.1926,109.1926,3786.0
2020-08-19 10:00:00,116.99,117.34,116.99,117.25,8046.0,109.1926,109.5192,109.1926,109.4352,8046.0
2020-08-19 10:05:00,117.24,117.28,117.09,117.12,4803.0,109.4259,109.4632,109.2859,109.3139,4803.0
2020-08-19 10:10:00,117.11,117.17,117.05,117.1,6660.0,109.3046,109.3606,109.2486,109.2952,6660.0
2020-08-19 10:15:00,117.13,117.14,116.94,116.95,3450.0,109.3232,109.3326,109.1459,109.1552,3450.0
2020-08-19 10:20:00,116.95,117.01,116.9,116.9,3914.0,109.1552,109.2112,109.1086,109.1086,3914.0
2020-08-19 10:25:00,116.94,116.94,116.78,116.88,3442.0,109.1459,109.1459,108.9966,109.0899,3442.0
2020-08-19 10:30:00,116.87,116.91,116.82,116.82,2756.0,109.0806,109.1179,109.0339,109.0339,2756.0
2020-08-19 10:35:00,116.83,116.83,116.71,116.78,1800.0,109.0432,109.0432,108.9312,108.9966,1800.0
2020-08-19 10:40:00,116.79,116.86,116.77,116.81,3053.0,109.0059,109.0712,108.9872,109.0246,3053.0
2020-08-19 10:45:00,116.8,116.86,116.74,116.86,4126.0,109.0152,109.0712,108.9592,109.0712,4126.0
2020-08-19 10:50:00,116.85,116.9,116.83,116.88,3499.0,109.0619,109.1086,109.0432,109.0899,3499.0
2020-08-19 10:55:00,116.9,116.9,116.75,116.77,3037.0,109.1086,109.1086,108.9685,108.9872,3037.0
2020-08-19 11:00:00,116.78,116.86,116.67,116.67,6203.0,108.9966,109.0712,108.8939,108.8939,6203.0
2020-08-19 11:05:00,116.69,116.85,116.69,116.83,7342.0,108.9125,109.0619,108.9125,109.0432,7342.0
2020-08-19 11:10:00,116.84,116.99,116.84,116.91,4361.0,109.0526,109.1926,109.0526,109.1179,4361.0
2020-08-19 11:15:00,116.94,117.05,116.88,116.88,3006.0,109.1459,109.2486,109.0899,109.0899,3006.0
2020-08-19 11:20:00,116.87,116.87,116.78,116.84,6058.0,109.0806,109.0806,108.9966,109.0526,6058.0
2020-08-19 11:25:00,116.94,117.07,116.86,116.97,3973.0,109.1459,109.2672,109.0712,109.1739,3973.0
2020-08-19 11:30:00,116.92,117.0,116.9,116.93,4593.0,109.1272,109.2019,109.1086,109.1366,4593.0
2020-08-19 11:35:00,116.98,117.04,116.92,117.0,2629.0,109.1832,109.2392,109.1272,109.2019,2629.0
2020-08-19 11:40:00,117.01,117.11,117.01,117.03,2810.0,109.2112,109.3046,109.2112,109.2299,2810.0
2020-08-19 11:45:00,117.07,117.09,117.02,117.03,2772.0,109.2672,109.2859,109.2206,109.2299,2772.0
2020-08-19 11:50:00,117.03,117.03,116.98,117.0,2527.0,109.2299,109.2299,109.1832,109.2019,2527.0
2020-08-19 11:55:00,116.98,117.03,116.93,116.99,4820.0,109.1832,109.2299,109.1366,109.1926,4820.0
2020-08-19 12:00:00,116.96,116.96,116.89,116.91,2107.0,109.1646,109.1646,109.0992,109.1179,2107.0
2020-08-19 12:05:00,116.89,116.91,116.84,116.85,2408.0,109.0992,109.1179,109.0526,109.0619,2408.0
2020-08-19 12:10:00,116.9,116.9,116.79,116.87,6661.0,109.1086,109.1086,109.0059,109.0806,6661.0
2020-08-19 12:15:00,116.91,116.91,116.65,116.69,4143.0,109.1179,109.1179,108.8752,108.9125,4143.0
2020-08-19 12:20:00,116.66,116.66,116.51,116.61,3564.0,108.8845,108.8845,108.7445,108.8379,3564.0
2020-08-19 12:25:00,116.62,116.68,116.57,116.64,3124.0,108.8472,108.9032,108.8005,108.8659,3124.0
2020-08-19 12:30:00,116.6,116.64,116.53,116.58,2509.0,108.8285,108.8659,108.7632,108.8099,2509.0
2020-08-19 12:35:00,116.61,116.74,116.53,116.69,3311.0,108.8379,108.9592,108.7632,108.9125,3311.0
2020-08-19 12:40:00,116.61,116.63,116.52,116.54,3222.0,108.8379,108.8565,108.7539,108.7725,3222.0
2020-08-19 12:45:00,116.57,116.59,116.49,116.52,3564.0,108.8005,108.8192,108.7259,108.7539,3564.0
2020-08-19 12:50:00,116.47,116.51,116.41,116.41,1600.0,108.7072,108.7445,108.6512,108.6512,1600.0
2020-08-19 12:55:00,116.42,116.46,116.38,116.41,3077.0,108.6605,108.6979,108.6232,108.6512,3077.0
2020-08-19 13:00:00,116.43,116.55,116.4,116.55,7720.0,108.6699,108.7819,108.6419,108.7819,7720.0
2020-08-19 13:05:00,116.57,116.57,116.5,116.55,4581.0,108.8005,108.8005,108.7352,108.7819,4581.0
2020-08-19 13:10:00,116.53,116.56,116.48,116.48,3246.0,108.7632,108.7912,108.7165,108.7165,3246.0
2020-08-19 13:15:00,116.49,116.52,116.49,116.51,2737.0,108.7259,108.7539,108.7259,108.7445,2737.0
2020-08-19 13:20:00,116.53,116.58,116.49,116.49,3261.0,108.7632,108.8099,108.7259,108.7259,3261.0
2020-08-19 13:25:00,116.49,116.54,116.47,116.49,3195.0,108.7259,108.7725,108.7072,108.7259,3195.0
2020-08-19 13:30:00,116.49,116.54,116.39,116.41,4006.0,108.7259,108.7725,108.6325,108.6512,4006.0
2020-08-19 13:35:00,116.45,116.48,116.33,116.38,5166.0,108.6885,108.7165,108.5765,108.6232,5166.0
2020-08-19 13:40:00,116.38,116.51,116.38,116.46,4455.0,108.6232,108.7445,108.6232,108.6979,4455.0
2020-08-19 13:45:00,116.49,116.51,116.44,116.48,4044.0,108.7259,108.7445,108.6792,108.7165,4044.0
2020-08-19 13:50:00,116.48,116.76,116.48,116.74,4402.0,108.7165,108.9779,108.7165,108.9592,4402.0
2020-08-19 13:55:00,116.74,116.77,116.71,116.71,1600.0,108.9592,108.9872,108.9312,108.9312,1600.0
2020-08-19 14:00:00,116.68,116.86,116.67,116.84,5345.0,108.9032,109.0712,108.8939,109.0526,5345.0
2020-08-19 14:05:00,116.84,116.88,116.72,116.88,3973.0,109.0526,109.0899,108.9405,109.0899,3973.0
2020-08-19 14:10:00,116.85,116.85,116.62,116.62,4730.0,109.0619,109.0619,108.8472,108.8472,4730.0
2020-08-19 14:15:00,116.7,116.77,116.66,116.67,3365.0,108.9219,108.9872,108.8845,108.8939,3365.0
2020-08-19 14:20:00,116.65,116.82,116.65,116.76,9030.0,108.8752,109.0339,108.8752,108.9779,9030.0
2020-08-19 14:25:00,116.77,116.82,116.65,116.71,4118.0,108.9872,109.0339,108.8752,108.9312,4118.0
2020-08-19 14:30:00,116.64,116.7,116.61,116.62,3294.0,108.8659,108.9219,108.8379,108.8472,3294.0
2020-08-19 14:35:00,116.59,116.6,116.49,116.58,2812.0,108.8192,108.8285,108.7259,108.8099,2812.0
2020-08-19 14:40:00,116.64,116.64,116.45,116.48,3782.0,108.8659,108.8659,108.6885,108.7165,3782.0
2020-08-19 14:45:00,116.49,116.66,116.49,116.59,2141.0,108.7259,108.8845,108.7259,108.8192,2141.0
2020-08-19 14:50:00,116.61,116.71,116.61,116.71,3880.0,108.8379,108.9312,108.8379,108.9312,3880.0
2020-08-19 14:55:00,116.68,116.68,116.62,116.64,5278.0,108.9032,108.9032,108.8472,108.8659,5278.0
2020-08-19 15:00:00,116.66,116.71,116.63,116.7,3295.0,108.8845,108.9312,108.8565,108.9219,3295.0
2020-08-19 15:05:00,116.72,116.72,116.64,116.65,2001.0,108.9405,108.9405,108.8659,108.8752,2001.0
2020-08-19 15:10:00,116.67,116.7,116.57,116.57,3367.0,108.8939,108.9219,108.8005,108.8005,3367.0
2020-08-19 15:15:00,116.61,116.65,116.53,116.56,2466.0,108.8379,108.8752,108.7632,108.7912,2466.0
2020-08-19 15:20:00,116.52,116.52,116.33,116.37,4128.0,108.7539,108.7539,108.5765,108.6139,4128.0
2020-08-19 15:25:00,116.36,116.43,116.24,116.33,4075.0,108.6045,108.6699,108.4925,108.5765,4075.0
2020-08-19 15:30:00,116.31,116.45,116.3,116.4,7026.0,108.5579,108.6885,108.5485,108.6419,7026.0
2020-08-19 15:35:00,116.43,116.47,116.33,116.34,4646.0,108.6699,108.7072,108.5765,108.5859,4646.0
2020-08-19 15:40:00,116.34,116.41,116.27,116.37,6221.0,108.5859,108.6512,108.5205,108.6139,6221.0
2020-08-19 15:45:00,116.37,116.37,116.01,116.01,12721.0,108.6139,108.6139,108.2779,108.2779,12721.0
2020-08-19 15:50:00,115.97,116.28,115.92,116.25,17306.0,108.2405,108.5299,108.1939,108.5019,17306.0
2020-08-19 15:55:00,116.25,116.31,116.04,116.11,72873.0,108.5019,108.5579,108.3059,108.3712,72873.0
2020-08-20 09:30:00,115.56,116.02,115.14,115.89,13651.0,107.8579,108.2872,107.4659,108.1659,13651.0
2020-08-20 09:35:00,115.9,116.1,115.77,115.82,3982.0,108.1752,108.3619,108.0539,108.1005,3982.0
2020-08-20 09:40:00,115.78,115.96,115.71,115.94,4515.0,108.0632,108.2312,107.9979,108.2125,4515.0
2020-08-20 09:45:00,116.0,116.14,115.95,116.01,2667.0,108.2685,108.3992,108.2219,108.2779,2667.0
2020-08-20 09:50:00,115.94,115.96,115.85,115.87,6016.0,108.2125,108.2312,108.1285,108.1472,6016.0
2020-08-20 09:55:00,115.85,115.92,115.76,115.89,4291.0,108.1285,108.1939,108.0445,108.1659,4291.0
2020-08-20 10:00:00,115.93,116.0,115.74,115.77,4783.0,108.2032,108.2685,108.0259,108.0539,4783.0
2020-08-20 10:05:00,115.74,115.98,115.65,115.97,7923.0,108.0259,108.2499,107.9419,108.2405,7923.0
2020-08-20 10:10:00,115.97,116.0,115.82,115.87,6785.0,108.2405,108.2685,108.1005,108.1472,6785.0
2020-08-20 10:15:00,115.91,116.26,115.88,116.23,8569.0,108.1845,108.5112,108.1565,108.4832,8569.0
2020-08-20 10:20:00,116.23,116.33,116.15,116.21,5022.0,108.4832,108.5765,108.4085,108.4645,5022.0
2020-08-20 10:25:00,116.23,116.24,116.11,116.19,4414.0,108.4832,108.4925,108.3712,108.4459,4414.0
2020-08-20 10:30:00,116.2,116.29,116.15,116.24,6447.0,108.4552,108.5392,108.4085,108.4925,6447.0
2020-08-20 10:35:00,116.21,116.28,116.18,116.23,3604.0,108.4645,108.5299,108.4365,108.4832,3604.0
2020-08-20 10:40:00,116.19,116.19,116.03,116.09,5632.0,108.4459,108.4459,108.2965,108.3525,5632.0
2020-08-20 10:45:00,116.08,116.25,116.08,116.22,5374.0,108.3432,108.5019,108.3432,108.4739,5374.0
2020-08-20 10:50:00,116.23,116.35,116.23,116.32,8027.0,108.4832,108.5952,108.4832,108.5672,8027.0
2020-08-20 10:55:00,116.31,116.32,116.1,116.1,6041.0,108.5579,108.5672,108.3619,108.3619,6041.0
2020-08-20 11:00:00,116.12,116.19,116.09,116.15,4972.0,108.3805,108.4459,108.3525,108.4085,4972.0
2020-08-20 11:05:00,116.15,116.17,116.06,116.09,3333.0,108.4085,108.4272,108.3245,108.3525,3333.0
2020-08-20 11:10:00,116.1,116.16,116.05,116.06,3466.0,108.3619,108.4179,108.3152,108.3245,3466.0
2020-08-20 11:15:00,116.07,116.16,116.07,116.12,4493.0,108.3339,108.4179,108.3339,108.3805,4493.0
2020-08-20 11:20:00,116.14,116.23,116.14,116.17,5392.0,108.3992,108.4832,108.3992,108.4272,5392.0
2020-08-20 11:25:00,116.19,116.23,116.12,116.15,8782.0,108.4459,108.4832,108.3805,108.4085,8782.0
2020-08-20 11:30:00,116.16,116.27,116.11,116.27,6019.0,108.4179,108.5205,108.3712,108.5205,6019.0
2020-08-20 11:35:00,116.25,116.32,116.21,116.29,6541.0,108.5019,108.5672,108.4645,108.5392,6541.0
2020-08-20 11:40:00,116.27,116.31,116.22,116.27,10706.0,108.5205,108.5579,108.4739,108.5205,10706.0
2020-08-20 11:45:00,116.26,116.33,116.25,116.28,3389.0,108.5112,108.5765,108.5019,108.5299,3389.0
2020-08-20 11:50:00,116.25,116.3,116.2,116.28,6100.0,108.5019,108.5485,108.4552,108.5299,6100.0
2020-08-20 11:55:00,116.28,116.36,116.27,116.32,3110.0,108.5299,108.6045,108.5205,108.5672,3110.0
2020-08-20 12:00:00,116.3,116.31,116.25,116.26,2290.0,108.5485,108.5579,108.5019,108.5112,2290.0
2020-08-20 12:05:00,116.24,116.28,116.23,116.28,3087.0,108.4925,108.5299,108.4832,108.5299,3087.0
2020-08-20 12:10:00,116.26,116.4,116.26,116.36,8878.0,108.5112,108.6419,108.5112,108.6045,8878.0
2020-08-20 12:15:00,116.34,116.46,116.34,116.46,10039.0,108.5859,108.6979,108.5859,108.6979,10039.0
2020-08-20 12:20:00,116.43,116.46,116.41,116.43,2677.0,108.6699,108.6979,108.6512,108.6699,2677.0
2020-08-20 12:25:00,116.41,116.46,116.41,116.43,2430.0,108.6512,108.6979,108.6512,108.6699,2430.0
2020-08-20 12:30:00,116.42,116.44,116.35,116.39,1951.0,108.6605,108.6792,108.5952,108.6325,1951.0
2020-08-20 12:35:00,116.36,116.36,116.31,116.33,1707.0,108.6045,108.6045,108.5579,108.5765,1707.0
2020-08-20 12:40:00,116.32,116.36,116.29,116.36,2552.0,108.5672,108.6045,108.5392,108.6045,2552.0
2020-08-20 12:45:00,116.35,116.4,116.32,116.4,2241.0,108.5952,108.6419,108.5672,108.6419,2241.0
2020-08-20 12:50:00,116.41,116.41,116.33,116.33,1747.0,108.6512,108.6512,108.5765,108.5765,1747.0
2020-08-20 12:55:00,116.34,116.36,116.31,116.34,2180.0,108.5859,108.6045,108.5579,108.5859,2180.0
2020-08-20 13:00:00,116.32,116.33,116.28,116.3,2388.0,108.5672,108.5765,108.5299,108.5485,2388.0
2020-08-20 13:05:00,116.3,116.31,116.23,116.25,3362.0,108.5485,108.5579,108.4832,108.5019,3362.0
2020-08-20 13:10:00,116.26,116.28,116.21,116.23,3916.0,108.5112,108.5299,108.4645,108.4832,3916.0
2020-08-20 13:15:00,116.23,116.26,116.2,116.26,2916.0,108.4832,108.5112,108.4552,108.5112,2916.0
2020-08-20 13:20:00,116.26,116.35,116.26,116.32,2356.0,108.5112,108.5952,108.5112,108.5672,2356.0
2020-08-20 13:25:00,116.31,116.36,116.3,116.31,2119.0,108.5579,108.6045,108.5485,108.5579,2119.0
2020-08-20 13:30:00,116.31,116.37,116.31,116.37,2599.0,108.5579,108.6139,108.5579,108.6139,2599.0
2020-08-20 13:35:00,116.4,116.4,116.33,116.36,2005.0,108.6419,108.6419,108.5765,108.6045,2005.0
2020-08-20 13:40:00,116.34,116.35,116.27,116.28,5474.0,108.5859,108.5952,108.5205,108.5299,5474.0
2020-08-20 13:45:00,116.28,116.31,116.24,116.26,7541.0,108.5299,108.5579,108.4925,108.5112,7541.0
2020-08-20 13:50:00,116.26,116.27,116.19,116.21,3110.0,108.5112,108.5205,108.4459,108.4645,3110.0
2020-08-20 13:55:00,116.18,116.22,116.09,116.13,2752.0,108.4365,108.4739,108.3525,108.3899,2752.0
2020-08-20 14:00:00,116.15,116.15,116.09,116.1,2400.0,108.4085,108.4085,108.3525,108.3619,2400.0
2020-08-20 14:05:00,116.11,116.11,116.03,116.06,3867.0,108.3712,108.3712,108.2965,108.3245,3867.0
2020-08-20 14:10:00,116.06,116.09,116.02,116.09,2194.0,108.3245,108.3525,108.2872,108.3525,2194.0
2020-08-20 14:15:00,116.1,116.1,115.93,115.95,4359.0,108.3619,108.3619,108.2032,108.2219,4359.0
2020-08-20 14:20:00,115.96,116.09,115.96,116.04,9633.0,108.2312,108.3525,108.2312,108.3059,9633.0
2020-08-20 14:25:00,116.05,116.11,116.05,116.1,2408.0,108.3152,108.3712,108.3152,108.3619,2408.0
2020-08-20 14:30:00,116.11,116.16,116.08,116.1,2301.0,108.3712,108.4179,108.3432,108.3619,2301.0
2020-08-20 14:35:00,116.09,116.13,116.03,116.07,4490.0,108.3525,108.3899,108.2965,108.3339,4490.0
2020-08-20 14:40:00,116.07,116.09,115.98,115.99,4931.0,108.3339,108.3525,108.2499,108.2592,4931.0
2020-08-20 14:45:00,115.96,116.01,115.93,115.97,3433.0,108.2312,108.2779,108.2032,108.2405,3433.0
2020-08-20 14:50:00,115.97,116.01,115.97,116.01,2222.0,108.2405,108.2779,108.2405,108.2779,2222.0
2020-08-20 14:55:00,115.99,116.09,115.99,116.07,5142.0,108.2592,108.3525,108.2592,108.3339,5142.0
2020-08-20 15:00:00,116.05,116.16,116.04,116.09,5046.0,108.3152,108.4179,108.3059,108.3525,5046.0
2020-08-20 15:05:00,116.11,116.15,116.1,116.11,3863.0,108.3712,108.4085,108.3619,108.3712,3863.0
2020-08-20 15:10:00,116.12,116.12,116.0,116.01,3755.0,108.3805,108.3805,108.2685,108.2779,3755.0
2020-08-20 15:15:00,116.01,116.02,115.92,115.92,6187.0,108.2779,108.2872,108.1939,108.1939,6187.0
2020-08-20 15:20:00,115.93,115.97,115.87,115.89,4494.0,108.2032,108.2405,108.1472,108.1659,4494.0
2020-08-20 15:25:00,115.87,116.01,115.84,115.99,9247.0,108.1472,108.2779,108.1192,108.2592,9247.0
2020-08-20 15:30:00,115.99,116.01,115.9,115.95,8477.0,108.2592,108.2779,108.1752,108.2219,8477.0
2020-08-20 15:35:00,115.96,116.0,115.95,115.99,8123.0,108.2312,108.2685,108.2219,108.2592,8123.0
2020-08-20 15:40:00,115.98,116.16,115.95,116.13,11135.0,108.2499,108.4179,108.2219,108.3899,11135.0
2020-08-20 15:45:00,116.12,116.27,116.12,116.2,15294.0,108.3805,108.5205,108.3805,108.4552,15294.0
2020-08-20 15:50:00,116.18,116.19,116.06,116.13,23491.0,108.4365,108.4459,108.3245,108.3899,23491.0
2020-08-20 15:55:00,116.14,116.19,116.02,116.06,54493.0,108.3992,108.4459,108.2872,108.3245,54493.0
2020-08-21 09:30:00,114.86,115.29,114.34,114.68,155810.0,107.2045,107.6059,106.7192,107.0365,155810.0
2020-08-21 09:35:00,114.63,114.66,113.81,114.19,37265.0,106.9898,107.0178,106.2245,106.5792,37265.0
2020-08-21 09:40:00,114.13,114.37,113.57,113.62,26872.0,106.5232,106.7472,106.0005,106.0472,26872.0
2020-08-21 09:45:00,113.62,113.95,113.48,113.52,20687.0,106.0472,106.3552,105.9165,105.9538,20687.0
2020-08-21 09:50:00,113.52,113.75,113.2,113.66,31821.0,105.9538,106.1685,105.6552,106.0845,31821.0
2020-08-21 09:55:00,113.63,113.65,113.38,113.6,43586.0,106.0565,106.0752,105.8232,106.0285,43586.0
2020-08-21 10:00:00,113.6,113.87,113.58,113.79,22781.0,106.0285,106.2805,106.0098,106.2058,22781.0
2020-08-21 10:05:00,113.79,113.97,113.78,113.79,30844.0,106.2058,106.3738,106.1965,106.2058,30844.0
2020-08-21 10:10:00,113.78,113.8,113.34,113.38,21921.0,106.1965,106.2152,105.7858,105.8232,21921.0
2020-08-21 10:15:00,113.39,113.52,113.34,113.39,15987.0,105.8325,105.9538,105.7858,105.8325,15987.0
2020-08-21 10:20:00,113.39,113.53,113.21,113.22,21411.0,105.8325,105.9632,105.6645,105.6738,21411.0
2020-08-21 10:25:00,113.21,113.33,113.17,113.29,9671.0,105.6645,105.7765,105.6272,105.7392,9671.0
2020-08-21 10:30:00,113.31,113.46,113.09,113.1,28660.0,105.7578,105.8978,105.5525,105.5618,28660.0
2020-08-21 10:35:00,113.1,113.47,113.08,113.47,29683.0,105.5618,105.9072,105.5432,105.9072,29683.0
2020-08-21 10:40:00,113.5,113.6,113.49,113.58,13254.0,105.9352,106.0285,105.9258,106.0098,13254.0
2020-08-21 10:45:00,113.55,113.71,113.53,113.66,18508.0,105.9818,106.1312,105.9632,106.0845,18508.0
2020-08-21 10:50:00,113.67,113.68,113.39,113.41,14714.0,106.0938,106.1032,105.8325,105.8512,14714.0
2020-08-21 10:55:00,113.38,113.44,113.29,113.29,12448.0,105.8232,105.8792,105.7392,105.7392,12448.0
2020-08-21 11:00:00,113.28,113.3,113.08,113.11,23079.0,105.7298,105.7485,105.5432,105.5712,23079.0
2020-08-21 11:05:00,113.11,113.19,112.97,113.1,13733.0,105.5712,105.6458,105.4405,105.5618,13733.0
2020-08-21 11:10:00,113.09,113.14,113.04,113.12,9069.0,105.5525,105.5992,105.5058,105.5805,9069.0
2020-08-21 11:15:00,113.11,113.24,113.11,113.19,8152.0,105.5712,105.6925,105.5712,105.6458,8152.0
2020-08-21 11:20:00,113.2,113.2,112.79,112.84,15131.0,105.6552,105.6552,105.2725,105.3192,15131.0
2020-08-21 11:25:00,112.82,112.88,112.66,112.83,16810.0,105.3005,105.3565,105.1512,105.3098,16810.0
2020-08-21 11:30:00,112.85,113.1,112.84,112.95,10965.0,105.3285,105.5618,105.3192,105.4218,10965.0
2020-08-21 11:35:00,112.94,113.09,112.94,113.04,6474.0,105.4125,105.5525,105.4125,105.5058,6474.0
2020-08-21 11:40:00,113.01,113.14,112.97,113.04,13103.0,105.4778,105.5992,105.4405,105.5058,13103.0
2020-08-21 11:45:00,113.02,113.04,112.82,112.84,10734.0,105.4872,105.5058,105.3005,105.3192,10734.0
2020-08-21 11:50:00,112.84,112.84,112.7,112.7,7977.0,105.3192,105.3192,105.1885,105.1885,7977.0
2020-08-21 11:55:00,112.72,112.79,112.62,112.62,11098.0,105.2072,105.2725,105.1138,105.1138,11098.0
2020-08-21 12:00:00,112.62,112.62,112.49,112.54,9851.0,105.1138,105.1138,104.9925,105.0391,9851.0
2020-08-21 12:05:00,112.56,112.61,112.5,112.52,4602.0,105.0578,105.1045,105.0018,105.0205,4602.0
2020-08-21 12:10:00,112.52,112.61,112.44,112.48,10637.0,105.0205,105.1045,104.9458,104.9831,10637.0
2020-08-21 12:15:00,112.44,112.52,112.44,112.49,4300.0,104.9458,105.0205,104.9458,104.9925,4300.0
2020-08-21 12:20:00,112.49,112.75,112.47,112.66,12158.0,104.9925,105.2352,104.9738,105.1512,12158.0
2020-08-21 12:25:00,112.68,112.68,112.53,112.59,9177.0,105.1698,105.1698,105.0298,105.0858,9177.0
2020-08-21 12:30:00,112.61,112.68,112.54,112.55,5058.0,105.1045,105.1698,105.0391,105.0485,5058.0
2020-08-21 12:35:00,112.51,112.53,112.45,112.48,5737.0,105.0111,105.0298,104.9551,104.9831,5737.0
2020-08-21 12:40:00,112.46,112.49,112.35,112.45,12363.0,104.9645,104.9925,104.8618,104.9551,12363.0
2020-08-21 12:45:00,112.43,112.44,112.36,112.36,4910.0,104.9365,104.9458,104.8711,104.8711,4910.0
2020-08-21 12:50:00,112.39,112.42,112.23,112.28,17009.0,104.8991,104.9271,104.7498,104.7965,17009.0
2020-08-21 12:55:00,112.27,112.38,112.24,112.3,11983.0,104.7871,104.8898,104.7591,104.8151,11983.0
2020-08-21 13:00:00,112.34,112.44,112.3,112.44,7416.0,104.8525,104.9458,104.8151,104.9458,7416.0
2020-08-21 13:05:00,112.44,112.48,112.18,112.4,69306.0,104.9458,104.9831,104.7031,104.9085,69306.0
2020-08-21 13:10:00,112.39,112.39,112.26,112.31,6069.0,104.8991,104.8991,104.7778,104.8245,6069.0
2020-08-21 13:15:00,112.3,112.43,112.27,112.43,12457.0,104.8151,104.9365,104.7871,104.9365,12457.0
2020-08-21 13:20:00,112.44,112.44,112.28,112.29,12523.0,104.9458,104.9458,104.7965,104.8058,12523.0
2020-08-21 13:25:00,112.3,112.47,112.3,112.41,12172.0,104.8151,104.9738,104.8151,104.9178,12172.0
2020-08-21 13:30:00,112.4,112.4,112.33,112.37,12648.0,104.9085,104.9085,104.8431,104.8805,12648.0
2020-08-21 13:35:00,112.36,112.45,112.36,112.41,11602.0,104.8711,104.9551,104.8711,104.9178,11602.0
2020-08-21 13:40:00,112.41,112.47,112.4,112.47,6466.0,104.9178,104.9738,104.9085,104.9738,6466.0
2020-08-21 13:45:00,112.45,112.51,112.43,112.45,11768.0,104.9551,105.0111,104.9365,104.9551,11768.0
2020-08-21 13:50:00,112.46,112.48,112.44,112.46,3803.0,104.9645,104.9831,104.9458,104.9645,3803.0
2020-08-21 13:55:00,112.46,112.52,112.46,112.5,29969.0,104.9645,105.0205,104.9645,105.0018,29969.0
2020-08-21 14:00:00,112.49,112.5,112.35,112.39,9742.0,104.9925,105.0018,104.8618,104.8991,9742.0
2020-08-21 14:05:00,112.38,112.47,112.38,112.41,5835.0,104.8898,104.9738,104.8898,104.9178,5835.0
2020-08-21 14:10:00,112.42,112.51,112.4,112.4,18206.0,104.9271,105.0111,104.9085,104.9085,18206.0
2020-08-21 14:15:00,112.4,112.5,112.36,112.47,10842.0,104.9085,105.0018,104.8711,104.9738,10842.0
2020-08-21 14:20:00,112.48,112.5,112.45,112.49,6238.0,104.9831,105.0018,104.9551,104.9925,6238.0
2020-08-21 14:25:00,112.48,112.51,112.47,112.5,12165.0,104.9831,105.0111,104.9738,105.0018,12165.0
2020-08-21 14:30:00,112.5,112.59,112.5,112.59,8171.0,105.0018,105.0858,105.0018,105.0858,8171.0
2020-08-21 14:35:00,112.59,112.64,112.57,112.61,9333.0,105.0858,105.1325,105.0671,105.1045,9333.0
2020-08-21 14:40:00,112.62,112.67,112.56,112.67,9734.0,105.1138,105.1605,105.0578,105.1605,9734.0
2020-08-21 14:45:00,112.66,112.79,112.64,112.79,14676.0,105.1512,105.2725,105.1325,105.2725,14676.0
2020-08-21 14:50:00,112.79,112.79,112.74,112.75,5680.0,105.2725,105.2725,105.2258,105.2352,5680.0
2020-08-21 14:55:00,112.75,112.9,112.75,112.89,15526.0,105.2352,105.3752,105.2352,105.3658,15526.0
2020-08-21 15:00:00,112.91,113.29,112.89,113.29,25172.0,105.3845,105.7392,105.3658,105.7392,25172.0
2020-08-21 15:05:00,113.29,113.55,113.28,113.55,16421.0,105.7392,105.9818,105.7298,105.9818,16421.0
2020-08-21 15:10:00,113.52,113.54,113.44,113.49,20276.0,105.9538,105.9725,105.8792,105.9258,20276.0
2020-08-21 15:15:00,113.5,113.55,113.44,113.49,35827.0,105.9352,105.9818,105.8792,105.9258,35827.0
2020-08-21 15:20:00,113.49,113.51,113.38,113.48,19757.0,105.9258,105.9445,105.8232,105.9165,19757.0
2020-08-21 15:25:00,113.46,113.52,113.44,113.49,15800.0,105.8978,105.9538,105.8792,105.9258,15800.0
2020-08-21 15:30:00,113.5,113.51,113.44,113.45,18713.0,105.9352,105.9445,105.8792,105.8885,18713.0
2020-08-21 15:35:00,113.45,113.52,113.43,113.47,30641.0,105.8885,105.9538,105.8698,105.9072,30641.0
2020-08-21 15:40:00,113.47,113.71,113.46,113.65,34023.0,105.9072,106.1312,105.8978,106.0752,34023.0
2020-08-21 15:45:00,113.63,113.66,113.47,113.57,36466.0,106.0565,106.0845,105.9072,106.0005,36466.0
2020-08-21 15:50:00,113.57,113.61,113.46,113.59,55015.0,106.0005,106.0378,105.8978,106.0192,55015.0
2020-08-21 15:55:00,113.59,113.67,113.38,113.48,160126.0,106.0192,106.0938,105.8232,105.9165,160126.0
2020-08-24 09:30:00,113.87,114.11,113.72,113.87,20989.0,106.2805,106.5045,106.1405,106.2805,20989.0
2020-08-24 09:35:00,113.81,113.9,113.44,113.9,7781.0,106.2245,106.3085,105.8792,106.3085,7781.0
2020-08-24 09:40:00,113.84,113.95,113.72,113.74,6072.0,106.2525,106.3552,106.1405,106.1592,6072.0
2020-08-24 09:45:00,113.8,113.8,113.34,113.38,8691.0,106.2152,106.2152,105.7858,105.8232,8691.0
2020-08-24 09:50:00,113.36,113.36,112.98,113.06,13068.0,105.8045,105.8045,105.4498,105.5245,13068.0
2020-08-24 09:55:00,113.08,113.22,112.94,113.02,11356.0,105.5432,105.6738,105.4125,105.4872,11356.0
2020-08-24 10:00:00,113.05,113.11,112.78,112.92,16597.0,105.5152,105.5712,105.2632,105.3938,16597.0
2020-08-24 10:05:00,112.88,112.98,112.73,112.95,7122.0,105.3565,105.4498,105.2165,105.4218,7122.0
2020-08-24 10:10:00,112.97,113.2,112.86,113.03,29384.0,105.4405,105.6552,105.3378,105.4965,29384.0
2020-08-24 10:15:00,113.03,113.18,113.0,113.03,7242.0,105.4965,105.6365,105.4685,105.4965,7242.0
2020-08-24 10:20:00,113.01,113.06,112.9,113.0,31936.0,105.4778,105.5245,105.3752,105.4685,31936.0
2020-08-24 10:25:00,113.02,113.34,113.01,113.18,8028.0,105.4872,105.7858,105.4778,105.6365,8028.0
2020-08-24 10:30:00,113.16,113.16,112.96,113.09,12433.0,105.6178,105.6178,105.4312,105.5525,12433.0
2020-08-24 10:35:00,113.08,113.1,112.92,113.02,43088.0,105.5432,105.5618,105.3938,105.4872,43088.0
2020-08-24 10:40:00,113.02,113.02,112.88,112.9,11356.0,105.4872,105.4872,105.3565,105.3752,11356.0
2020-08-24 10:45:00,112.89,112.91,112.74,112.74,12402.0,105.3658,105.3845,105.2258,105.2258,12402.0
2020-08-24 10:50:00,112.72,112.75,112.55,112.58,9546.0,105.2072,105.2352,105.0485,105.0765,9546.0
2020-08-24 10:55:00,112.59,112.69,112.49,112.54,9939.0,105.0858,105.1792,104.9925,105.0391,9939.0
2020-08-24 11:00:00,112.55,112.86,112.47,112.67,61071.0,105.0485,105.3378,104.9738,105.1605,61071.0
2020-08-24 11:05:00,112.67,112.69,112.54,112.59,20273.0,105.1605,105.1792,105.0391,105.0858,20273.0
2020-08-24 11:10:00,112.6,112.7,112.58,112.65,14545.0,105.0951,105.1885,105.0765,105.1418,14545.0
2020-08-24 11:15:00,112.65,112.84,112.64,112.81,12593.0,105.1418,105.3192,105.1325,105.2912,12593.0
2020-08-24 11:20:00,112.79,112.8,112.76,112.77,7750.0,105.2725,105.2818,105.2445,105.2538,7750.0
2020-08-24 11:25:00,112.77,112.87,112.74,112.74,15945.0,105.2538,105.3472,105.2258,105.2258,15945.0
2020-08-24 11:30:00,112.73,112.86,112.72,112.78,7248.0,105.2165,105.3378,105.2072,105.2632,7248.0
2020-08-24 11:35:00,112.8,112.81,112.66,112.72,7416.0,105.2818,105.2912,105.1512,105.2072,7416.0
2020-08-24 11:40:00,112.71,112.72,112.56,112.58,6007.0,105.1978,105.2072,105.0578,105.0765,6007.0
2020-08-24 11:45:00,112.59,112.61,112.55,112.56,6967.0,105.0858,105.1045,105.0485,105.0578,6967.0
2020-08-24 11:50:00,112.56,112.6,112.47,112.51,33139.0,105.0578,105.0951,104.9738,105.0111,33139.0
2020-08-24 11:55:00,112.51,112.51,112.36,112.38,8500.0,105.0111,105.0111,104.8711,104.8898,8500.0
2020-08-24 12:00:00,112.38,112.56,112.38,112.48,29178.0,104.8898,105.0578,104.8898,104.9831,29178.0
2020-08-24 12:05:00,112.47,112.47,112.24,112.37,14132.0,104.9738,104.9738,104.7591,104.8805,14132.0
2020-08-24 12:10:00,112.38,112.51,112.31,112.31,8319.0,104.8898,105.0111,104.8245,104.8245,8319.0
2020-08-24 12:15:00,112.32,112.33,112.24,112.25,7601.0,104.8338,104.8431,104.7591,104.7685,7601.0
2020-08-24 12:20:00,112.26,112.29,112.23,112.24,7660.0,104.7778,104.8058,104.7498,104.7591,7660.0
2020-08-24 12:25:00,112.25,112.25,112.09,112.11,8767.0,104.7685,104.7685,104.6191,104.6378,8767.0
2020-08-24 12:30:00,112.1,112.22,112.08,112.19,7854.0,104.6285,104.7405,104.6098,104.7125,7854.0
2020-08-24 12:35:00,112.2,112.27,112.13,112.25,6546.0,104.7218,104.7871,104.6565,104.7685,6546.0
2020-08-24 12:40:00,112.26,112.52,112.26,112.5,8619.0,104.7778,105.0205,104.7778,105.0018,8619.0
2020-08-24 12:45:00,112.5,112.64,112.48,112.64,7200.0,105.0018,105.1325,104.9831,105.1325,7200.0
2020-08-24 12:50:00,112.61,112.64,112.55,112.55,11579.0,105.1045,105.1325,105.0485,105.0485,11579.0
2020-08-24 12:55:00,112.57,112.62,112.51,112.57,7595.0,105.0671,105.1138,105.0111,105.0671,7595.0
2020-08-24 13:00:00,112.57,112.57,112.43,112.44,28917.0,105.0671,105.0671,104.9365,104.9458,28917.0
2020-08-24 13:05:00,112.44,112.48,112.35,112.36,8567.0,104.9458,104.9831,104.8618,104.8711,8567.0
2020-08-24 13:10:00,112.35,112.41,112.33,112.34,6020.0,104.8618,104.9178,104.8431,104.8525,6020.0
2020-08-24 13:15:00,112.34,112.4,112.34,112.36,4768.0,104.8525,104.9085,104.8525,104.8711,4768.0
2020-08-24 13:20:00,112.34,112.38,112.33,112.38,5789.0,104.8525,104.8898,104.8431,104.8898,5789.0
2020-08-24 13:25:00,112.39,112.39,112.25,112.25,9287.0,104.8991,104.8991,104.7685,104.7685,9287.0
2020-08-24 13:30:00,112.25,112.28,112.19,112.2,5230.0,104.7685,104.7965,104.7125,104.7218,5230.0
2020-08-24 13:35:00,112.18,112.31,112.18,112.27,7811.0,104.7031,104.8245,104.7031,104.7871,7811.0
2020-08-24 13:40:00,112.28,112.28,112.22,112.22,3611.0,104.7965,104.7965,104.7405,104.7405,3611.0
2020-08-24 13:45:00,112.23,112.23,112.16,112.17,11280.0,104.7498,104.7498,104.6845,104.6938,11280.0
2020-08-24 13:50:00,112.17,112.19,112.12,112.13,4649.0,104.6938,104.7125,104.6471,104.6565,4649.0
2020-08-24 13:55:00,112.13,112.14,112.04,112.07,5609.0,104.6565,104.6658,104.5725,104.6005,5609.0
2020-08-24 14:00:00,112.04,112.22,112.0,112.17,7532.0,104.5725,104.7405,104.5351,104.6938,7532.0
2020-08-24 14:05:00,112.17,112.2,112.13,112.19,7245.0,104.6938,104.7218,104.6565,104.7125,7245.0
2020-08-24 14:10:00,112.18,112.33,112.18,112.24,7400.0,104.7031,104.8431,104.7031,104.7591,7400.0
2020-08-24 14:15:00,112.23,112.31,112.23,112.25,4583.0,104.7498,104.8245,104.7498,104.7685,4583.0
2020-08-24 14:20:00,112.26,112.26,112.16,112.25,8386.0,104.7778,104.7778,104.6845,104.7685,8386.0
2020-08-24 14:25:00,112.25,112.28,112.19,112.27,8824.0,104.7685,104.7965,104.7125,104.7871,8824.0
2020-08-24 14:30:00,112.28,112.29,112.2,112.27,8958.0,104.7965,104.8058,104.7218,104.7871,8958.0
2020-08-24 14:35:00,112.26,112.26,112.11,112.12,6481.0,104.7778,104.7778,104.6378,104.6471,6481.0
2020-08-24 14:40:00,112.11,112.11,112.01,112.04,8422.0,104.6378,104.6378,104.5445,104.5725,8422.0
2020-08-24 14:45:00,112.06,112.06,112.0,112.01,3627.0,104.5911,104.5911,104.5351,104.5445,3627.0
2020-08-24 14:50:00,112.02,112.16,112.01,112.03,17880.0,104.5538,104.6845,104.5445,104.5631,17880.0
2020-08-24 14:55:00,112.02,112.15,112.02,112.13,5577.0,104.5538,104.6751,104.5538,104.6565,5577.0
2020-08-24 15:00:00,112.1,112.11,112.01,112.05,9320.0,104.6285,104.6378,104.5445,104.5818,9320.0
2020-08-24 15:05:00,112.03,112.08,112.0,112.06,10533.0,104.5631,104.6098,104.5351,104.5911,10533.0
2020-08-24 15:10:00,112.06,112.06,111.97,112.02,11214.0,104.5911,104.5911,104.5071,104.5538,11214.0
2020-08-24 15:15:00,112.04,112.06,111.96,112.0,12306.0,104.5725,104.5911,104.4978,104.5351,12306.0
2020-08-24 15:20:00,112.0,112.11,111.99,112.09,12885.0,104.5351,104.6378,104.5258,104.6191,12885.0
2020-08-24 15:25:00,112.08,112.17,112.04,112.17,7820.0,104.6098,104.6938,104.5725,104.6938,7820.0
2020-08-24 15:30:00,112.16,112.38,112.15,112.35,13232.0,104.6845,104.8898,104.6751,104.8618,13232.0
2020-08-24 15:35:00,112.34,112.39,112.29,112.39,38303.0,104.8525,104.8991,104.8058,104.8991,38303.0
2020-08-24 15:40:00,112.42,112.42,112.21,112.27,65403.0,104.9271,104.9271,104.7311,104.7871,65403.0
2020-08-24 15:45:00,112.26,112.37,112.26,112.35,42197.0,104.7778,104.8805,104.7778,104.8618,42197.0
2020-08-24 15:50:00,112.37,112.56,112.37,112.44,46272.0,104.8805,105.0578,104.8805,104.9458,46272.0
2020-08-24 15:55:00,112.41,112.63,112.35,112.63,152312.0,104.9178,105.1231,104.8618,105.1231,152312.0
2020-08-25 09:30:00,113.35,113.48,112.27,112.5,32638.0,105.7952,105.9165,104.7871,105.0018,32638.0
2020-08-25 09:35:00,112.52,112.99,112.45,112.93,11397.0,105.0205,105.4592,104.9551,105.4032,11397.0
2020-08-25 09:40:00,112.96,113.25,112.95,112.99,6119.0,105.4312,105.7018,105.4218,105.4592,6119.0
2020-08-25 09:45:00,113.07,113.38,113.0,113.34,6126.0,105.5338,105.8232,105.4685,105.7858,6126.0
2020-08-25 09:50:00,113.29,113.44,113.12,113.31,7188.0,105.7392,105.8792,105.5805,105.7578,7188.0
2020-08-25 09:55:00,113.26,113.67,113.26,113.62,8233.0,105.7112,106.0938,105.7112,106.0472,8233.0
2020-08-25 10:00:00,113.55,113.61,113.36,113.47,8686.0,105.9818,106.0378,105.8045,105.9072,8686.0
2020-08-25 10:05:00,113.43,113.47,113.29,113.29,5508.0,105.8698,105.9072,105.7392,105.7392,5508.0
2020-08-25 10:10:00,113.31,113.4,113.24,113.37,6182.0,105.7578,105.8418,105.6925,105.8138,6182.0
2020-08-25 10:15:00,113.37,113.4,113.32,113.36,4008.0,105.8138,105.8418,105.7672,105.8045,4008.0
2020-08-25 10:20:00,113.27,113.4,113.27,113.37,2833.0,105.7205,105.8418,105.7205,105.8138,2833.0
2020-08-25 10:25:00,113.38,113.41,113.33,113.38,3051.0,105.8232,105.8512,105.7765,105.8232,3051.0
2020-08-25 10:30:00,113.36,113.36,113.28,113.3,3600.0,105.8045,105.8045,105.7298,105.7485,3600.0
2020-08-25 10:35:00,113.28,113.28,113.21,113.26,2700.0,105.7298,105.7298,105.6645,105.7112,2700.0
2020-08-25 10:40:00,113.32,113.32,113.2,113.23,12387.0,105.7672,105.7672,105.6552,105.6832,12387.0
2020-08-25 10:45:00,113.24,113.33,113.17,113.22,10299.0,105.6925,105.7765,105.6272,105.6738,10299.0
2020-08-25 10:50:00,113.15,113.18,113.1,113.15,3813.0,105.6085,105.6365,105.5618,105.6085,3813.0
2020-08-25 10:55:00,113.13,113.21,113.11,113.21,5475.0,105.5898,105.6645,105.5712,105.6645,5475.0
2020-08-25 11:00:00,113.21,113.23,113.14,113.19,6083.0,105.6645,105.6832,105.5992,105.6458,6083.0
2020-08-25 11:05:00,113.18,113.19,113.03,113.06,4567.0,105.6365,105.6458,105.4965,105.5245,4567.0
2020-08-25 11:10:00,113.06,113.21,113.05,113.2,5640.0,105.5245,105.6645,105.5152,105.6552,5640.0
2020-08-25 11:15:00,113.19,113.31,113.13,113.16,8004.0,105.6458,105.7578,105.5898,105.6178,8004.0
2020-08-25 11:20:00,113.17,113.18,113.1,113.16,3915.0,105.6272,105.6365,105.5618,105.6178,3915.0
2020-08-25 11:25:00,113.17,113.17,113.03,113.03,5990.0,105.6272,105.6272,105.4965,105.4965,5990.0
2020-08-25 11:30:00,113.04,113.11,113.03,113.07,5100.0,105.5058,105.5712,105.4965,105.5338,5100.0
2020-08-25 11:35:00,113.04,113.06,112.98,112.99,4178.0,105.5058,105.5245,105.4498,105.4592,4178.0
2020-08-25 11:40:00,112.98,113.08,112.97,113.06,8651.0,105.4498,105.5432,105.4405,105.5245,8651.0
2020-08-25 11:45:00,113.04,113.08,112.99,113.0,4933.0,105.5058,105.5432,105.4592,105.4685,4933.0
2020-08-25 11:50:00,112.97,112.99,112.91,112.93,3289.0,105.4405,105.4592,105.3845,105.4032,3289.0
2020-08-25 11:55:00,112.92,112.97,112.89,112.92,4659.0,105.3938,105.4405,105.3658,105.3938,4659.0
2020-08-25 12:00:00,112.91,112.91,112.83,112.9,5453.0,105.3845,105.3845,105.3098,105.3752,5453.0
2020-08-25 12:05:00,112.89,112.94,112.85,112.94,4671.0,105.3658,105.4125,105.3285,105.4125,4671.0
2020-08-25 12:10:00,112.94,113.03,112.89,112.92,7082.0,105.4125,105.4965,105.3658,105.3938,7082.0
2020-08-25 12:15:00,112.92,113.09,112.92,113.07,6797.0,105.3938,105.5525,105.3938,105.5338,6797.0
2020-08-25 12:20:00,113.07,113.07,113.0,113.03,3272.0,105.5338,105.5338,105.4685,105.4965,3272.0
2020-08-25 12:25:00,113.04,113.09,113.03,113.06,4115.0,105.5058,105.5525,105.4965,105.5245,4115.0
2020-08-25 12:30:00,113.06,113.14,113.05,113.06,6166.0,105.5245,105.5992,105.5152,105.5245,6166.0
2020-08-25 12:35:00,113.07,113.11,113.06,113.1,2536.0,105.5338,105.5712,105.5245,105.5618,2536.0
2020-08-25 12:40:00,113.07,113.08,112.98,112.98,2104.0,105.5338,105.5432,105.4498,105.4498,2104.0
2020-08-25 12:45:00,113.01,113.06,112.97,112.97,1987.0,105.4778,105.5245,105.4405,105.4405,1987.0
2020-08-25 12:50:00,112.99,113.0,112.95,112.98,2312.0,105.4592,105.4685,105.4218,105.4498,2312.0
2020-08-25 12:55:00,112.96,112.98,112.89,112.9,3840.0,105.4312,105.4498,105.3658,105.3752,3840.0
2020-08-25 13:00:00,112.9,112.94,112.89,112.91,2412.0,105.3752,105.4125,105.3658,105.3845,2412.0
2020-08-25 13:05:00,112.88,112.96,112.86,112.96,4434.0,105.3565,105.4312,105.3378,105.4312,4434.0
2020-08-25 13:10:00,112.97,113.03,112.95,113.03,3600.0,105.4405,105.4965,105.4218,105.4965,3600.0
2020-08-25 13:15:00,113.0,113.03,112.96,113.0,4611.0,105.4685,105.4965,105.4312,105.4685,4611.0
2020-08-25 13:20:00,112.96,113.0,112.92,112.98,2636.0,105.4312,105.4685,105.3938,105.4498,2636.0
2020-08-25 13:25:00,112.98,113.01,112.96,112.98,4958.0,105.4498,105.4778,105.4312,105.4498,4958.0
2020-08-25 13:30:00,112.96,113.01,112.93,112.94,2520.0,105.4312,105.4778,105.4032,105.4125,2520.0
2020-08-25 13:35:00,112.94,112.95,112.88,112.9,2456.0,105.4125,105.4218,105.3565,105.3752,2456.0
2020-08-25 13:40:00,112.89,112.91,112.85,112.86,3054.0,105.3658,105.3845,105.3285,105.3378,3054.0
2020-08-25 13:45:00,112.85,112.85,112.78,112.79,4206.0,105.3285,105.3285,105.2632,105.2725,4206.0
2020-08-25 13:50:00,112.78,112.9,112.77,112.84,11310.0,105.2632,105.3752,105.2538,105.3192,11310.0
2020-08-25 13:55:00,112.85,112.98,112.84,112.93,3882.0,105.3285,105.4498,105.3192,105.4032,3882.0
2020-08-25 14:00:00,112.93,112.95,112.83,112.9,10474.0,105.4032,105.4218,105.3098,105.3752,10474.0
2020-08-25 14:05:00,112.93,112.93,112.89,112.92,2244.0,105.4032,105.4032,105.3658,105.3938,2244.0
2020-08-25 14:10:00,112.92,112.96,112.86,112.88,7459.0,105.3938,105.4312,105.3378,105.3565,7459.0
2020-08-25 14:15:00,112.86,112.96,112.84,112.96,6402.0,105.3378,105.4312,105.3192,105.4312,6402.0
2020-08-25 14:20:00,112.95,113.03,112.94,112.97,7807.0,105.4218,105.4965,105.4125,105.4405,7807.0
2020-08-25 14:25:00,112.98,113.07,112.93,113.04,9918.0,105.4498,105.5338,105.4032,105.5058,9918.0
2020-08-25 14:30:00,112.98,113.0,112.95,112.97,4892.0,105.4498,105.4685,105.4218,105.4405,4892.0
2020-08-25 14:35:00,112.98,113.08,112.98,113.02,4040.0,105.4498,105.5432,105.4498,105.4872,4040.0
2020-08-25 14:40:00,113.01,113.11,113.0,113.04,8039.0,105.4778,105.5712,105.4685,105.5058,8039.0
2020-08-25 14:45:00,113.05,113.06,112.99,113.02,6172.0,105.5152,105.5245,105.4592,105.4872,6172.0
2020-08-25 14:50:00,113.03,113.1,113.01,113.08,4425.0,105.4965,105.5618,105.4778,105.5432,4425.0
2020-08-25 14:55:00,113.09,113.16,113.06,113.13,2900.0,105.5525,105.6178,105.5245,105.5898,2900.0
2020-08-25 15:00:00,113.12,113.12,112.95,113.03,6016.0,105.5805,105.5805,105.4218,105.4965,6016.0
2020-08-25 15:05:00,113.01,113.08,113.01,113.01,6532.0,105.4778,105.5432,105.4778,105.4778,6532.0
2020-08-25 15:10:00,113.01,113.01,112.89,112.94,3750.0,105.4778,105.4778,105.3658,105.4125,3750.0
2020-08-25 15:15:00,112.92,112.97,112.9,112.97,3239.0,105.3938,105.4405,105.3752,105.4405,3239.0
2020-08-25 15:20:00,112.99,113.0,112.93,112.94,4013.0,105.4592,105.4685,105.4032,105.4125,4013.0
2020-08-25 15:25:00,112.94,113.08,112.94,113.06,6721.0,105.4125,105.5432,105.4125,105.5245,6721.0
2020-08-25 15:30:00,113.06,113.09,112.96,112.99,39961.0,105.5245,105.5525,105.4312,105.4592,39961.0
2020-08-25 15:35:00,113.0,113.01,112.83,112.87,30559.0,105.4685,105.4778,105.3098,105.3472,30559.0
2020-08-25 15:40:00,112.86,112.86,112.68,112.74,65163.0,105.3378,105.3378,105.1698,105.2258,65163.0
2020-08-25 15:45:00,112.73,112.81,112.7,112.78,14043.0,105.2165,105.2912,105.1885,105.2632,14043.0
2020-08-25 15:50:00,112.77,112.86,112.73,112.81,84496.0,105.2538,105.3378,105.2165,105.2912,84496.0
2020-08-25 15:55:00,112.81,113.03,112.68,112.99,255945.0,105.2912,105.4965,105.1698,105.4592,255945.0
2020-08-26 09:30:00,112.88,112.88,112.51,112.58,31866.0,105.3565,105.3565,105.0111,105.0765,31866.0
2020-08-26 09:35:00,112.52,112.58,112.39,112.43,5119.0,105.0205,105.0765,104.8991,104.9365,5119.0
2020-08-26 09:40:00,112.44,112.44,112.24,112.39,4712.0,104.9458,104.9458,104.7591,104.8991,4712.0
2020-08-26 09:45:00,112.38,112.69,112.35,112.69,11512.0,104.8898,105.1792,104.8618,105.1792,11512.0
2020-08-26 09:50:00,112.65,112.76,112.62,112.7,7444.0,105.1418,105.2445,105.1138,105.1885,7444.0
2020-08-26 09:55:00,112.75,112.92,112.73,112.87,9663.0,105.2352,105.3938,105.2165,105.3472,9663.0
2020-08-26 10:00:00,112.81,113.24,112.81,113.23,22338.0,105.2912,105.6925,105.2912,105.6832,22338.0
2020-08-26 10:05:00,113.26,113.29,112.98,113.0,9759.0,105.7112,105.7392,105.4498,105.4685,9759.0
2020-08-26 10:10:00,113.04,113.21,112.96,113.21,8009.0,105.5058,105.6645,105.4312,105.6645,8009.0
2020-08-26 10:15:00,113.19,113.42,113.18,113.4,5133.0,105.6458,105.8605,105.6365,105.8418,5133.0
2020-08-26 10:20:00,113.39,113.56,113.3,113.53,7063.0,105.8325,105.9912,105.7485,105.9632,7063.0
2020-08-26 10:25:00,113.53,113.56,113.32,113.55,8399.0,105.9632,105.9912,105.7672,105.9818,8399.0
2020-08-26 10:30:00,113.53,113.67,113.46,113.54,5696.0,105.9632,106.0938,105.8978,105.9725,5696.0
2020-08-26 10:35:00,113.61,113.64,113.45,113.46,4345.0,106.0378,106.0658,105.8885,105.8978,4345.0
2020-08-26 10:40:00,113.43,113.49,113.36,113.37,3234.0,105.8698,105.9258,105.8045,105.8138,3234.0
2020-08-26 10:45:00,113.4,113.45,113.35,113.44,4786.0,105.8418,105.8885,105.7952,105.8792,4786.0
2020-08-26 10:50:00,113.47,113.47,113.34,113.38,2731.0,105.9072,105.9072,105.7858,105.8232,2731.0
2020-08-26 10:55:00,113.38,113.54,113.36,113.53,5378.0,105.8232,105.9725,105.8045,105.9632,5378.0
2020-08-26 11:00:00,113.51,113.51,113.33,113.41,8734.0,105.9445,105.9445,105.7765,105.8512,8734.0
2020-08-26 11:05:00,113.42,113.5,113.39,113.47,7191.0,105.8605,105.9352,105.8325,105.9072,7191.0
2020-08-26 11:10:00,113.45,113.61,113.45,113.57,10407.0,105.8885,106.0378,105.8885,106.0005,10407.0
2020-08-26 11:15:00,113.56,113.61,113.39,113.42,6622.0,105.9912,106.0378,105.8325,105.8605,6622.0
2020-08-26 11:20:00,113.41,113.47,113.37,113.38,5334.0,105.8512,105.9072,105.8138,105.8232,5334.0
2020-08-26 11:25:00,113.39,113.45,113.36,113.45,5797.0,105.8325,105.8885,105.8045,105.8885,5797.0
2020-08-26 11:30:00,113.44,113.54,113.44,113.51,6504.0,105.8792,105.9725,105.8792,105.9445,6504.0
2020-08-26 11:35:00,113.46,113.5,113.39,113.39,5069.0,105.8978,105.9352,105.8325,105.8325,5069.0
2020-08-26 11:40:00,113.4,113.42,113.35,113.36,4381.0,105.8418,105.8605,105.7952,105.8045,4381.0
2020-08-26 11:45:00,113.34,113.43,113.33,113.39,4363.0,105.7858,105.8698,105.7765,105.8325,4363.0
2020-08-26 11:50:00,113.41,113.52,113.41,113.52,3409.0,105.8512,105.9538,105.8512,105.9538,3409.0
2020-08-26 11:55:00,113.52,113.52,113.41,113.52,3797.0,105.9538,105.9538,105.8512,105.9538,3797.0
2020-08-26 12:00:00,113.6,113.71,113.59,113.62,5013.0,106.0285,106.1312,106.0192,106.0472,5013.0
2020-08-26 12:05:00,113.63,113.75,113.63,113.67,5915.0,106.0565,106.1685,106.0565,106.0938,5915.0
2020-08-26 12:10:00,113.65,113.65,113.52,113.56,2808.0,106.0752,106.0752,105.9538,105.9912,2808.0
2020-08-26 12:15:00,113.54,113.56,113.48,113.53,4834.0,105.9725,105.9912,105.9165,105.9632,4834.0
2020-08-26 12:20:00,113.53,113.58,113.53,113.56,2427.0,105.9632,106.0098,105.9632,105.9912,2427.0
2020-08-26 12:25:00,113.57,113.64,113.56,113.57,2997.0,106.0005,106.0658,105.9912,106.0005,2997.0
2020-08-26 12:30:00,113.58,113.64,113.56,113.6,4616.0,106.0098,106.0658,105.9912,106.0285,4616.0
2020-08-26 12:35:00,113.6,113.6,113.51,113.54,3227.0,106.0285,106.0285,105.9445,105.9725,3227.0
2020-08-26 12:40:00,113.52,113.59,113.46,113.51,3772.0,105.9538,106.0192,105.8978,105.9445,3772.0
2020-08-26 12:45:00,113.54,113.6,113.54,113.59,3563.0,105.9725,106.0285,105.9725,106.0192,3563.0
2020-08-26 12:50:00,113.6,113.69,113.57,113.67,3270.0,106.0285,106.1125,106.0005,106.0938,3270.0
2020-08-26 12:55:00,113.68,113.72,113.64,113.64,4428.0,106.1032,106.1405,106.0658,106.0658,4428.0
2020-08-26 13:00:00,113.68,113.88,113.68,113.85,5603.0,106.1032,106.2898,106.1032,106.2618,5603.0
2020-08-26 13:05:00,113.83,113.85,113.78,113.8,3552.0,106.2432,106.2618,106.1965,106.2152,3552.0
2020-08-26 13:10:00,113.81,113.82,113.7,113.7,3818.0,106.2245,106.2338,106.1218,106.1218,3818.0
2020-08-26 13:15:00,113.7,113.8,113.7,113.8,3927.0,106.1218,106.2152,106.1218,106.2152,3927.0
2020-08-26 13:20:00,113.79,113.8,113.73,113.76,4726.0,106.2058,106.2152,106.1498,106.1778,4726.0
2020-08-26 13:25:00,113.73,113.77,113.71,113.71,3028.0,106.1498,106.1872,106.1312,106.1312,3028.0
2020-08-26 13:30:00,113.71,113.74,113.65,113.71,4451.0,106.1312,106.1592,106.0752,106.1312,4451.0
2020-08-26 13:35:00,113.73,113.88,113.7,113.88,7500.0,106.1498,106.2898,106.1218,106.2898,7500.0
2020-08-26 13:40:00,113.88,113.93,113.83,113.91,3819.0,106.2898,106.3365,106.2432,106.3178,3819.0
2020-08-26 13:45:00,113.91,113.99,113.9,113.91,3816.0,106.3178,106.3925,106.3085,106.3178,3816.0
2020-08-26 13:50:00,113.91,113.91,113.8,113.87,3667.0,106.3178,106.3178,106.2152,106.2805,3667.0
2020-08-26 13:55:00,113.89,113.94,113.89,113.92,2597.0,106.2992,106.3458,106.2992,106.3272,2597.0
2020-08-26 14:00:00,113.91,114.04,113.9,114.0,3652.0,106.3178,106.4392,106.3085,106.4018,3652.0
2020-08-26 14:05:00,114.03,114.03,113.95,113.95,3661.0,106.4298,106.4298,106.3552,106.3552,3661.0
2020-08-26 14:10:00,113.96,113.97,113.91,113.93,2095.0,106.3645,106.3738,106.3178,106.3365,2095.0
2020-08-26 14:15:00,113.93,113.93,113.86,113.9,3561.0,106.3365,106.3365,106.2712,106.3085,3561.0
2020-08-26 14:20:00,113.93,114.08,113.93,114.08,36122.0,106.3365,106.4765,106.3365,106.4765,36122.0
2020-08-26 14:25:00,114.12,114.2,114.09,114.17,4607.0,106.5138,106.5885,106.4858,106.5605,4607.0
2020-08-26 14:30:00,114.19,114.27,114.19,114.19,4948.0,106.5792,106.6538,106.5792,106.5792,4948.0
2020-08-26 14:35:00,114.25,114.35,114.23,114.34,6602.0,106.6352,106.7285,106.6165,106.7192,6602.0
2020-08-26 14:40:00,114.38,114.39,114.26,114.28,3825.0,106.7565,106.7658,106.6445,106.6632,3825.0
2020-08-26 14:45:00,114.28,114.35,114.27,114.3,3529.0,106.6632,106.7285,106.6538,106.6818,3529.0
2020-08-26 14:50:00,114.3,114.39,114.3,114.31,7634.0,106.6818,106.7658,106.6818,106.6912,7634.0
2020-08-26 14:55:00,114.3,114.39,114.26,114.39,5102.0,106.6818,106.7658,106.6445,106.7658,5102.0
2020-08-26 15:00:00,114.36,114.36,114.27,114.34,4861.0,106.7378,106.7378,106.6538,106.7192,4861.0
2020-08-26 15:05:00,114.34,114.38,114.32,114.36,2845.0,106.7192,106.7565,106.7005,106.7378,2845.0
2020-08-26 15:10:00,114.36,114.45,114.36,114.44,2869.0,106.7378,106.8218,106.7378,106.8125,2869.0
2020-08-26 15:15:00,114.45,114.45,114.37,114.42,9466.0,106.8218,106.8218,106.7472,106.7938,9466.0
2020-08-26 15:20:00,114.4,114.47,114.4,114.43,6770.0,106.7752,106.8405,106.7752,106.8032,6770.0
2020-08-26 15:25:00,114.44,114.45,114.41,114.45,5836.0,106.8125,106.8218,106.7845,106.8218,5836.0
2020-08-26 15:30:00,114.46,114.47,114.24,114.27,13130.0,106.8312,106.8405,106.6258,106.6538,13130.0
2020-08-26 15:35:00,114.26,114.34,114.23,114.25,20641.0,106.6445,106.7192,106.6165,106.6352,20641.0
2020-08-26 15:40:00,114.25,114.31,114.24,114.28,17358.0,106.6352,106.6912,106.6258,106.6632,17358.0
2020-08-26 15:45:00,114.29,114.38,114.27,114.3,23385.0,106.6725,106.7565,106.6538,106.6818,23385.0
2020-08-26 15:50:00,114.34,114.37,114.12,114.2,40386.0,106.7192,106.7472,106.5138,106.5885,40386.0
2020-08-26 15:55:00,114.21,114.32,114.14,114.21,70440.0,106.5978,106.7005,106.5325,106.5978,70440.0
2020-08-27 09:30:00,114.3,114.84,114.22,114.3,36398.0,106.6818,107.1859,106.6072,106.6818,36398.0
2020-08-27 09:35:00,114.27,114.47,114.23,114.32,4100.0,106.6538,106.8405,106.6165,106.7005,4100.0
2020-08-27 09:40:00,114.36,114.58,114.3,114.45,5796.0,106.7378,106.9432,106.6818,106.8218,5796.0
2020-08-27 09:45:00,114.4,114.61,114.27,114.59,20621.0,106.7752,106.9712,106.6538,106.9525,20621.0
2020-08-27 09:50:00,114.61,114.7,114.58,114.62,5491.0,106.9712,107.0552,106.9432,106.9805,5491.0
2020-08-27 09:55:00,114.64,114.7,114.49,114.6,5940.0,106.9992,107.0552,106.8592,106.9618,5940.0
2020-08-27 10:00:00,114.63,114.8,114.56,114.77,10340.0,106.9898,107.1485,106.9245,107.1205,10340.0
2020-08-27 10:05:00,114.74,114.8,114.49,114.58,11150.0,107.0925,107.1485,106.8592,106.9432,11150.0
2020-08-27 10:10:00,114.54,114.58,114.46,114.53,8324.0,106.9058,106.9432,106.8312,106.8965,8324.0
2020-08-27 10:15:00,114.52,114.77,114.48,114.71,5242.0,106.8872,107.1205,106.8498,107.0645,5242.0
2020-08-27 10:20:00,114.72,114.96,114.72,114.94,8030.0,107.0739,107.2979,107.0739,107.2792,8030.0
2020-08-27 10:25:00,114.97,115.04,114.87,115.03,9634.0,107.3072,107.3725,107.2139,107.3632,9634.0
2020-08-27 10:30:00,115.01,115.05,114.91,115.05,5617.0,107.3445,107.3819,107.2512,107.3819,5617.0
2020-08-27 10:35:00,115.03,115.1,114.97,115.04,9719.0,107.3632,107.4285,107.3072,107.3725,9719.0
2020-08-27 10:40:00,115.0,115.0,114.77,114.82,5378.0,107.3352,107.3352,107.1205,107.1672,5378.0
2020-08-27 10:45:00,114.81,114.89,114.75,114.89,5613.0,107.1579,107.2325,107.1019,107.2325,5613.0
2020-08-27 10:50:00,114.89,115.21,114.87,115.11,3456.0,107.2325,107.5312,107.2139,107.4379,3456.0
2020-08-27 10:55:00,115.05,115.19,115.05,115.17,4624.0,107.3819,107.5125,107.3819,107.4939,4624.0
2020-08-27 11:00:00,115.15,115.24,115.14,115.15,5945.0,107.4752,107.5592,107.4659,107.4752,5945.0
2020-08-27 11:05:00,115.14,115.14,115.02,115.02,5292.0,107.4659,107.4659,107.3539,107.3539,5292.0
2020-08-27 11:10:00,115.0,115.04,114.95,115.02,5077.0,107.3352,107.3725,107.2885,107.3539,5077.0
2020-08-27 11:15:00,115.01,115.03,114.87,114.9,4386.0,107.3445,107.3632,107.2139,107.2419,4386.0
2020-08-27 11:20:00,114.89,115.11,114.86,115.1,79307.0,107.2325,107.4379,107.2045,107.4285,79307.0
2020-08-27 11:25:00,115.07,115.17,114.97,115.04,20207.0,107.4005,107.4939,107.3072,107.3725,20207.0
2020-08-27 11:30:00,115.01,115.06,114.89,115.04,7195.0,107.3445,107.3912,107.2325,107.3725,7195.0
2020-08-27 11:35:00,114.99,115.08,114.99,115.04,4059.0,107.3259,107.4099,107.3259,107.3725,4059.0
2020-08-27 11:40:00,115.06,115.17,115.05,115.15,3790.0,107.3912,107.4939,107.3819,107.4752,3790.0
2020-08-27 11:45:00,115.15,115.22,115.15,115.2,3613.0,107.4752,107.5405,107.4752,107.5219,3613.0
2020-08-27 11:50:00,115.22,115.22,115.17,115.22,4676.0,107.5405,107.5405,107.4939,107.5405,4676.0
2020-08-27 11:55:00,115.22,115.3,115.21,115.3,3524.0,107.5405,107.6152,107.5312,107.6152,3524.0
2020-08-27 12:00:00,115.28,115.29,115.2,115.28,6012.0,107.5965,107.6059,107.5219,107.5965,6012.0
2020-08-27 12:05:00,115.28,115.36,115.24,115.33,9115.0,107.5965,107.6712,107.5592,107.6432,9115.0
2020-08-27 12:10:00,115.35,115.38,115.16,115.17,5175.0,107.6619,107.6899,107.4845,107.4939,5175.0
2020-08-27 12:15:00,115.19,115.2,114.99,115.01,10482.0,107.5125,107.5219,107.3259,107.3445,10482.0
2020-08-27 12:20:00,114.99,115.04,114.89,115.03,31590.0,107.3259,107.3725,107.2325,107.3632,31590.0
2020-08-27 12:25:00,115.02,115.04,114.81,114.82,19871.0,107.3539,107.3725,107.1579,107.1672,19871.0
2020-08-27 12:30:00,114.83,114.96,114.83,114.85,2863.0,107.1765,107.2979,107.1765,107.1952,2863.0
2020-08-27 12:35:00,114.79,114.86,114.73,114.76,7267.0,107.1392,107.2045,107.0832,107.1112,7267.0
2020-08-27 12:40:00,114.77,114.85,114.73,114.8,4376.0,107.1205,107.1952,107.0832,107.1485,4376.0
2020-08-27 12:45:00,114.78,114.84,114.65,114.69,4091.0,107.1299,107.1859,107.0085,107.0458,4091.0
2020-08-27 12:50:00,114.65,114.7,114.58,114.6,4868.0,107.0085,107.0552,106.9432,106.9618,4868.0
2020-08-27 12:55:00,114.64,114.76,114.63,114.69,2693.0,106.9992,107.1112,106.9898,107.0458,2693.0
2020-08-27 13:00:00,114.63,114.72,114.58,114.65,4523.0,106.9898,107.0739,106.9432,107.0085,4523.0
2020-08-27 13:05:00,114.63,114.84,114.63,114.84,4810.0,106.9898,107.1859,106.9898,107.1859,4810.0
2020-08-27 13:10:00,114.85,114.99,114.85,114.98,7098.0,107.1952,107.3259,107.1952,107.3165,7098.0
2020-08-27 13:15:00,114.95,115.24,114.87,115.19,10015.0,107.2885,107.5592,107.2139,107.5125,10015.0
2020-08-27 13:20:00,115.19,115.25,115.01,115.07,12341.0,107.5125,107.5685,107.3445,107.4005,12341.0
2020-08-27 13:25:00,115.03,115.13,114.93,115.04,14318.0,107.3632,107.4565,107.2699,107.3725,14318.0
2020-08-27 13:30:00,115.04,115.11,115.02,115.1,3904.0,107.3725,107.4379,107.3539,107.4285,3904.0
2020-08-27 13:35:00,115.08,115.13,115.02,115.03,3774.0,107.4099,107.4565,107.3539,107.3632,3774.0
2020-08-27 13:40:00,115.03,115.12,114.98,115.12,4881.0,107.3632,107.4472,107.3165,107.4472,4881.0
2020-08-27 13:45:00,115.1,115.11,114.99,115.03,9058.0,107.4285,107.4379,107.3259,107.3632,9058.0
2020-08-27 13:50:00,115.0,115.01,114.83,114.85,6778.0,107.3352,107.3445,107.1765,107.1952,6778.0
2020-08-27 13:55:00,114.89,115.06,114.89,115.01,7900.0,107.2325,107.3912,107.2325,107.3445,7900.0
2020-08-27 14:00:00,115.02,115.15,114.97,115.1,8857.0,107.3539,107.4752,107.3072,107.4285,8857.0
2020-08-27 14:05:00,115.12,115.12,115.03,115.06,3520.0,107.4472,107.4472,107.3632,107.3912,3520.0
2020-08-27 14:10:00,115.05,115.06,114.94,115.03,3083.0,107.3819,107.3912,107.2792,107.3632,3083.0
2020-08-27 14:15:00,114.99,115.03,114.91,114.91,1800.0,107.3259,107.3632,107.2512,107.2512,1800.0
2020-08-27 14:20:00,114.86,114.88,114.79,114.82,5040.0,107.2045,107.2232,107.1392,107.1672,5040.0
2020-08-27 14:25:00,114.84,114.99,114.84,114.97,7153.0,107.1859,107.3259,107.1859,107.3072,7153.0
2020-08-27 14:30:00,114.98,115.02,114.95,115.02,3069.0,107.3165,107.3539,107.2885,107.3539,3069.0
2020-08-27 14:35:00,115.02,115.06,114.97,115.01,2745.0,107.3539,107.3912,107.3072,107.3445,2745.0
2020-08-27 14:40:00,115.03,115.05,114.82,114.86,3414.0,107.3632,107.3819,107.1672,107.2045,3414.0
2020-08-27 14:45:00,114.83,115.01,114.83,114.99,5818.0,107.1765,107.3445,107.1765,107.3259,5818.0
2020-08-27 14:50:00,114.98,115.01,114.91,114.94,6227.0,107.3165,107.3445,107.2512,107.2792,6227.0
2020-08-27 14:55:00,114.91,114.96,114.83,114.92,4055.0,107.2512,107.2979,107.1765,107.2605,4055.0
2020-08-27 15:00:00,114.94,115.0,114.88,114.93,7399.0,107.2792,107.3352,107.2232,107.2699,7399.0
2020-08-27 15:05:00,114.92,115.02,114.85,115.02,13831.0,107.2605,107.3539,107.1952,107.3539,13831.0
2020-08-27 15:10:00,114.98,115.04,114.92,114.93,5954.0,107.3165,107.3725,107.2605,107.2699,5954.0
2020-08-27 15:15:00,114.93,115.05,114.92,115.03,9556.0,107.2699,107.3819,107.2605,107.3632,9556.0
2020-08-27 15:20:00,115.05,115.12,114.99,114.99,6886.0,107.3819,107.4472,107.3259,107.3259,6886.0
2020-08-27 15:25:00,115.01,115.03,114.92,114.94,13820.0,107.3445,107.3632,107.2605,107.2792,13820.0
2020-08-27 15:30:00,114.95,115.0,114.86,114.94,10248.0,107.2885,107.3352,107.2045,107.2792,10248.0
2020-08-27 15:35:00,114.87,114.88,114.74,114.74,14308.0,107.2139,107.2232,107.0925,107.0925,14308.0
2020-08-27 15:40:00,114.76,114.77,114.69,114.71,23835.0,107.1112,107.1205,107.0458,107.0645,23835.0
2020-08-27 15:45:00,114.71,114.79,114.65,114.72,35925.0,107.0645,107.1392,107.0085,107.0739,35925.0
2020-08-27 15:50:00,114.71,114.8,114.53,114.77,51375.0,107.0645,107.1485,106.8965,107.1205,51375.0
2020-08-27 15:55:00,114.79,114.85,114.65,114.71,92372.0,107.1392,107.1952,107.0085,107.0645,92372.0
2020-08-28 09:30:00,115.15,115.42,114.6,114.6,23798.0,107.4752,107.7272,106.9618,106.9618,23798.0
2020-08-28 09:35:00,114.6,114.73,114.39,114.42,10418.0,106.9618,107.0832,106.7658,106.7938,10418.0
2020-08-28 09:40:00,114.44,114.64,114.37,114.64,6887.0,106.8125,106.9992,106.7472,106.9992,6887.0
2020-08-28 09:45:00,114.57,114.65,114.32,114.36,10573.0,106.9338,107.0085,106.7005,106.7378,10573.0
2020-08-28 09:50:00,114.38,114.6,114.33,114.53,9033.0,106.7565,106.9618,106.7098,106.8965,9033.0
2020-08-28 09:55:00,114.51,114.51,114.15,114.48,29669.0,106.8778,106.8778,106.5418,106.8498,29669.0
2020-08-28 10:00:00,114.45,114.61,114.26,114.33,13075.0,106.8218,106.9712,106.6445,106.7098,13075.0
2020-08-28 10:05:00,114.33,114.33,114.15,114.31,22250.0,106.7098,106.7098,106.5418,106.6912,22250.0
2020-08-28 10:10:00,114.31,114.33,114.16,114.23,11659.0,106.6912,106.7098,106.5512,106.6165,11659.0
2020-08-28 10:15:00,114.25,114.43,114.21,114.37,8436.0,106.6352,106.8032,106.5978,106.7472,8436.0
2020-08-28 10:20:00,114.39,114.42,114.27,114.33,4489.0,106.7658,106.7938,106.6538,106.7098,4489.0
2020-08-28 10:25:00,114.31,114.31,114.11,114.12,11609.0,106.6912,106.6912,106.5045,106.5138,11609.0
2020-08-28 10:30:00,114.11,114.16,114.06,114.07,6620.0,106.5045,106.5512,106.4578,106.4672,6620.0
2020-08-28 10:35:00,114.07,114.14,113.95,114.14,7427.0,106.4672,106.5325,106.3552,106.5325,7427.0
2020-08-28 10:40:00,114.16,114.33,114.15,114.29,6632.0,106.5512,106.7098,106.5418,106.6725,6632.0
2020-08-28 10:45:00,114.28,114.3,114.19,114.25,5775.0,106.6632,106.6818,106.5792,106.6352,5775.0
2020-08-28 10:50:00,114.25,114.31,114.23,114.31,3306.0,106.6352,106.6912,106.6165,106.6912,3306.0
2020-08-28 10:55:00,114.29,114.29,114.11,114.15,3501.0,106.6725,106.6725,106.5045,106.5418,3501.0
2020-08-28 11:00:00,114.16,114.23,114.1,114.11,6706.0,106.5512,106.6165,106.4952,106.5045,6706.0
2020-08-28 11:05:00,114.16,114.24,114.12,114.14,2159.0,106.5512,106.6258,106.5138,106.5325,2159.0
2020-08-28 11:10:00,114.14,114.15,114.04,114.12,6484.0,106.5325,106.5418,106.4392,106.5138,6484.0
2020-08-28 11:15:00,114.04,114.16,114.04,114.08,3440.0,106.4392,106.5512,106.4392,106.4765,3440.0
2020-08-28 11:20:00,114.08,114.14,113.97,113.98,6750.0,106.4765,106.5325,106.3738,106.3832,6750.0
2020-08-28 11:25:00,113.99,114.04,113.96,113.99,4500.0,106.3925,106.4392,106.3645,106.3925,4500.0
2020-08-28 11:30:00,113.97,114.0,113.95,113.95,2701.0,106.3738,106.4018,106.3552,106.3552,2701.0
2020-08-28 11:35:00,113.88,114.04,113.88,114.04,51244.0,106.2898,106.4392,106.2898,106.4392,51244.0
2020-08-28 11:40:00,114.04,114.09,114.03,114.09,2968.0,106.4392,106.4858,106.4298,106.4858,2968.0
2020-08-28 11:45:00,114.05,114.06,113.96,114.03,2514.0,106.4485,106.4578,106.3645,106.4298,2514.0
2020-08-28 11:50:00,114.05,114.05,113.97,114.04,3517.0,106.4485,106.4485,106.3738,106.4392,3517.0
2020-08-28 11:55:00,114.04,114.06,113.91,113.93,7146.0,106.4392,106.4578,106.3178,106.3365,7146.0
2020-08-28 12:00:00,113.93,114.02,113.92,114.01,10189.0,106.3365,106.4205,106.3272,106.4112,10189.0
2020-08-28 12:05:00,114.0,114.1,114.0,114.01,6555.0,106.4018,106.4952,106.4018,106.4112,6555.0
2020-08-28 12:10:00,114.02,114.07,114.0,114.06,8174.0,106.4205,106.4672,106.4018,106.4578,8174.0
2020-08-28 12:15:00,114.04,114.09,114.04,114.08,4138.0,106.4392,106.4858,106.4392,106.4765,4138.0
2020-08-28 12:20:00,114.08,114.09,113.99,113.99,7377.0,106.4765,106.4858,106.3925,106.3925,7377.0
2020-08-28 12:25:00,113.97,114.16,113.97,114.09,18333.0,106.3738,106.5512,106.3738,106.4858,18333.0
2020-08-28 12:30:00,114.14,114.17,113.99,114.03,10380.0,106.5325,106.5605,106.3925,106.4298,10380.0
2020-08-28 12:35:00,114.04,114.09,114.02,114.05,2879.0,106.4392,106.4858,106.4205,106.4485,2879.0
2020-08-28 12:40:00,114.07,114.22,114.0,114.14,32692.0,106.4672,106.6072,106.4018,106.5325,32692.0
2020-08-28 12:45:00,114.14,114.18,114.12,114.17,5323.0,106.5325,106.5698,106.5138,106.5605,5323.0
2020-08-28 12:50:00,114.17,114.2,114.07,114.17,9767.0,106.5605,106.5885,106.4672,106.5605,9767.0
2020-08-28 12:55:00,114.15,114.19,114.13,114.17,5753.0,106.5418,106.5792,106.5232,106.5605,5753.0
2020-08-28 13:00:00,114.14,114.15,114.02,114.09,8353.0,106.5325,106.5418,106.4205,106.4858,8353.0
2020-08-28 13:05:00,114.1,114.14,113.89,113.89,31143.0,106.4952,106.5325,106.2992,106.2992,31143.0
2020-08-28 13:10:00,113.91,114.0,113.73,113.78,21258.0,106.3178,106.4018,106.1498,106.1965,21258.0
2020-08-28 13:15:00,113.75,113.92,113.74,113.84,9536.0,106.1685,106.3272,106.1592,106.2525,9536.0
2020-08-28 13:20:00,113.85,113.85,113.68,113.76,33020.0,106.2618,106.2618,106.1032,106.1778,33020.0
2020-08-28 13:25:00,113.76,113.76,113.54,113.54,10809.0,106.1778,106.1778,105.9725,105.9725,10809.0
2020-08-28 13:30:00,113.53,113.7,113.51,113.69,9230.0,105.9632,106.1218,105.9445,106.1125,9230.0
2020-08-28 13:35:00,113.67,113.67,113.46,113.55,47614.0,106.0938,106.0938,105.8978,105.9818,47614.0
2020-08-28 13:40:00,113.53,113.73,113.52,113.72,11773.0,105.9632,106.1498,105.9538,106.1405,11773.0
2020-08-28 13:45:00,113.67,113.73,113.59,113.59,6971.0,106.0938,106.1498,106.0192,106.0192,6971.0
2020-08-28 13:50:00,113.6,113.64,113.57,113.64,7805.0,106.0285,106.0658,106.0005,106.0658,7805.0
2020-08-28 13:55:00,113.66,113.68,113.54,113.56,67925.0,106.0845,106.1032,105.9725,105.9912,67925.0
2020-08-28 14:00:00,113.51,113.68,113.49,113.64,7990.0,105.9445,106.1032,105.9258,106.0658,7990.0
2020-08-28 14:05:00,113.67,113.67,113.59,113.62,3467.0,106.0938,106.0938,106.0192,106.0472,3467.0
2020-08-28 14:10:00,113.59,113.68,113.59,113.66,3095.0,106.0192,106.1032,106.0192,106.0845,3095.0
2020-08-28 14:15:00,113.66,113.67,113.62,113.64,4000.0,106.0845,106.0938,106.0472,106.0658,4000.0
2020-08-28 14:20:00,113.66,113.66,113.54,113.54,4800.0,106.0845,106.0845,105.9725,105.9725,4800.0
2020-08-28 14:25:00,113.54,113.55,113.45,113.45,2982.0,105.9725,105.9818,105.8885,105.8885,2982.0
2020-08-28 14:30:00,113.45,113.54,113.44,113.53,44482.0,105.8885,105.9725,105.8792,105.9632,44482.0
2020-08-28 14:35:00,113.54,113.57,113.5,113.5,112301.0,105.9725,106.0005,105.9352,105.9352,112301.0
2020-08-28 14:40:00,113.49,113.52,113.43,113.46,38209.0,105.9258,105.9538,105.8698,105.8978,38209.0
2020-08-28 14:45:00,113.46,113.63,113.45,113.59,20979.0,105.8978,106.0565,105.8885,106.0192,20979.0
2020-08-28 14:50:00,113.62,113.64,113.56,113.6,15762.0,106.0472,106.0658,105.9912,106.0285,15762.0
2020-08-28 14:55:00,113.59,113.72,113.59,113.7,5497.0,106.0192,106.1405,106.0192,106.1218,5497.0
2020-08-28 15:00:00,113.71,113.78,113.69,113.78,6122.0,106.1312,106.1965,106.1125,106.1965,6122.0
2020-08-28 15:05:00,113.79,113.85,113.65,113.81,62794.0,106.2058,106.2618,106.0752,106.2245,62794.0
2020-08-28 15:10:00,113.85,114.03,113.84,114.03,7437.0,106.2618,106.4298,106.2525,106.4298,7437.0
2020-08-28 15:15:00,114.0,114.09,113.99,114.08,11888.0,106.4018,106.4858,106.3925,106.4765,11888.0
2020-08-28 15:20:00,114.04,114.07,113.97,114.01,9741.0,106.4392,106.4672,106.3738,106.4112,9741.0
2020-08-28 15:25:00,114.01,114.07,113.96,114.04,6604.0,106.4112,106.4672,106.3645,106.4392,6604.0
2020-08-28 15:30:00,114.04,114.12,114.04,114.1,13841.0,106.4392,106.5138,106.4392,106.4952,13841.0
2020-08-28 15:35:00,114.1,114.15,114.09,114.15,9841.0,106.4952,106.5418,106.4858,106.5418,9841.0
2020-08-28 15:40:00,114.15,114.27,114.15,114.25,12972.0,106.5418,106.6538,106.5418,106.6352,12972.0
2020-08-28 15:45:00,114.27,114.27,114.19,114.22,23357.0,106.6538,106.6538,106.5792,106.6072,23357.0
2020-08-28 15:50:00,114.2,114.35,114.16,114.35,61160.0,106.5885,106.7285,106.5512,106.7285,61160.0
2020-08-28 15:55:00,114.34,114.38,113.99,114.0,228082.0,106.7192,106.7565,106.3925,106.4018,228082.0
2020-08-31 09:30:00,114.21,114.6,114.11,114.6,28212.0,106.5978,106.9618,106.5045,106.9618,28212.0
2020-08-31 09:35:00,114.6,114.75,114.49,114.65,6767.0,106.9618,107.1019,106.8592,107.0085,6767.0
2020-08-31 09:40:00,114.69,114.74,114.54,114.7,4567.0,107.0458,107.0925,106.9058,107.0552,4567.0
2020-08-31 09:45:00,114.71,114.9,114.64,114.7,10050.0,107.0645,107.2419,106.9992,107.0552,10050.0
2020-08-31 09:50:00,114.67,114.69,114.23,114.39,23770.0,107.0272,107.0458,106.6165,106.7658,23770.0
2020-08-31 09:55:00,114.4,114.4,114.08,114.12,13539.0,106.7752,106.7752,106.4765,106.5138,13539.0
2020-08-31 10:00:00,114.12,114.19,113.97,114.16,9993.0,106.5138,106.5792,106.3738,106.5512,9993.0
2020-08-31 10:05:00,114.17,114.31,114.13,114.3,6747.0,106.5605,106.6912,106.5232,106.6818,6747.0
2020-08-31 10:10:00,114.35,114.41,114.24,114.24,6104.0,106.7285,106.7845,106.6258,106.6258,6104.0
2020-08-31 10:15:00,114.25,114.33,114.16,114.33,7683.0,106.6352,106.7098,106.5512,106.7098,7683.0
2020-08-31 10:20:00,114.32,114.42,114.28,114.39,7321.0,106.7005,106.7938,106.6632,106.7658,7321.0
2020-08-31 10:25:00,114.36,114.36,114.17,114.33,4850.0,106.7378,106.7378,106.5605,106.7098,4850.0
2020-08-31 10:30:00,114.34,114.61,114.34,114.61,11574.0,106.7192,106.9712,106.7192,106.9712,11574.0
2020-08-31 10:35:00,114.6,114.63,114.46,114.48,8378.0,106.9618,106.9898,106.8312,106.8498,8378.0
2020-08-31 10:40:00,114.46,114.48,114.26,114.3,7579.0,106.8312,106.8498,106.6445,106.6818,7579.0
2020-08-31 10:45:00,114.31,114.44,114.26,114.3,8899.0,106.6912,106.8125,106.6445,106.6818,8899.0
2020-08-31 10:50:00,114.32,114.33,114.22,114.33,17424.0,106.7005,106.7098,106.6072,106.7098,17424.0
2020-08-31 10:55:00,114.32,114.4,114.29,114.39,5101.0,106.7005,106.7752,106.6725,106.7658,5101.0
2020-08-31 11:00:00,114.42,114.59,114.42,114.52,6086.0,106.7938,106.9525,106.7938,106.8872,6086.0
2020-08-31 11:05:00,114.58,114.74,114.58,114.69,3230.0,106.9432,107.0925,106.9432,107.0458,3230.0
2020-08-31 11:10:00,114.73,114.74,114.65,114.67,3978.0,107.0832,107.0925,107.0085,107.0272,3978.0
2020-08-31 11:15:00,114.66,114.8,114.64,114.69,6134.0,107.0178,107.1485,106.9992,107.0458,6134.0
2020-08-31 11:20:00,114.66,114.67,114.42,114.49,4136.0,107.0178,107.0272,106.7938,106.8592,4136.0
2020-08-31 11:25:00,114.5,114.5,114.1,114.24,23391.0,106.8685,106.8685,106.4952,106.6258,23391.0
2020-08-31 11:30:00,114.25,114.29,114.15,114.18,6301.0,106.6352,106.6725,106.5418,106.5698,6301.0
2020-08-31 11:35:00,114.18,114.51,114.18,114.42,2823.0,106.5698,106.8778,106.5698,106.7938,2823.0
2020-08-31 11:40:00,114.44,114.59,114.44,114.58,2139.0,106.8125,106.9525,106.8125,106.9432,2139.0
2020-08-31 11:45:00,114.59,114.62,114.53,114.62,2100.0,106.9525,106.9805,106.8965,106.9805,2100.0
2020-08-31 11:50:00,114.62,114.68,114.62,114.65,5881.0,106.9805,107.0365,106.9805,107.0085,5881.0
2020-08-31 11:55:00,114.64,114.97,114.63,114.96,52831.0,106.9992,107.3072,106.9898,107.2979,52831.0
2020-08-31 12:00:00,114.96,115.1,114.87,115.1,32469.0,107.2979,107.4285,107.2139,107.4285,32469.0
2020-08-31 12:05:00,115.12,115.31,115.1,115.25,4923.0,107.4472,107.6245,107.4285,107.5685,4923.0
2020-08-31 12:10:00,115.27,115.28,115.15,115.15,4961.0,107.5872,107.5965,107.4752,107.4752,4961.0
2020-08-31 12:15:00,115.11,115.24,115.01,115.23,4744.0,107.4379,107.5592,107.3445,107.5499,4744.0
2020-08-31 12:20:00,115.21,115.21,115.1,115.15,3100.0,107.5312,107.5312,107.4285,107.4752,3100.0
2020-08-31 12:25:00,115.18,115.22,115.14,115.18,1710.0,107.5032,107.5405,107.4659,107.5032,1710.0
2020-08-31 12:30:00,115.2,115.2,115.13,115.19,2008.0,107.5219,107.5219,107.4565,107.5125,2008.0
2020-08-31 12:35:00,115.21,115.21,114.94,114.94,5770.0,107.5312,107.5312,107.2792,107.2792,5770.0
2020-08-31 12:40:00,114.92,115.09,114.91,115.08,5140.0,107.2605,107.4192,107.2512,107.4099,5140.0
2020-08-31 12:45:00,115.07,115.34,115.07,115.27,7259.0,107.4005,107.6525,107.4005,107.5872,7259.0
2020-08-31 12:50:00,115.25,115.25,115.05,115.21,9349.0,107.5685,107.5685,107.3819,107.5312,9349.0
2020-08-31 12:55:00,115.22,115.27,115.21,115.25,2207.0,107.5405,107.5872,107.5312,107.5685,2207.0
2020-08-31 13:00:00,115.18,115.25,115.18,115.25,3038.0,107.5032,107.5685,107.5032,107.5685,3038.0
2020-08-31 13:05:00,115.25,115.33,115.2,115.22,3200.0,107.5685,107.6432,107.5219,107.5405,3200.0
2020-08-31 13:10:00,115.18,115.23,115.16,115.23,2400.0,107.5032,107.5499,107.4845,107.5499,2400.0
2020-08-31 13:15:00,115.24,115.27,115.18,115.18,6354.0,107.5592,107.5872,107.5032,107.5032,6354.0
2020-08-31 13:20:00,115.17,115.19,115.14,115.17,4950.0,107.4939,107.5125,107.4659,107.4939,4950.0
2020-08-31 13:25:00,115.18,115.18,115.02,115.03,6232.0,107.5032,107.5032,107.3539,107.3632,6232.0
2020-08-31 13:30:00,115.01,115.1,114.99,115.08,3296.0,107.3445,107.4285,107.3259,107.4099,3296.0
2020-08-31 13:35:00,115.07,115.07,114.88,114.89,5312.0,107.4005,107.4005,107.2232,107.2325,5312.0
2020-08-31 13:40:00,114.89,114.93,114.86,114.87,4349.0,107.2325,107.2699,107.2045,107.2139,4349.0
2020-08-31 13:45:00,114.86,114.9,114.84,114.87,6807.0,107.2045,107.2419,107.1859,107.2139,6807.0
2020-08-31 13:50:00,114.86,114.89,114.8,114.81,5102.0,107.2045,107.2325,107.1485,107.1579,5102.0
2020-08-31 13:55:00,114.82,114.83,114.73,114.77,6462.0,107.1672,107.1765,107.0832,107.1205,6462.0
2020-08-31 14:00:00,114.78,114.82,114.66,114.82,69300.0,107.1299,107.1672,107.0178,107.1672,69300.0
2020-08-31 14:05:00,114.8,114.84,114.72,114.83,4738.0,107.1485,107.1859,107.0739,107.1765,4738.0
2020-08-31 14:10:00,114.83,114.87,114.82,114.87,2809.0,107.1765,107.2139,107.1672,107.2139,2809.0
2020-08-31 14:15:00,114.86,114.88,114.77,114.77,5870.0,107.2045,107.2232,107.1205,107.1205,5870.0
2020-08-31 14:20:00,114.79,114.84,114.78,114.82,2500.0,107.1392,107.1859,107.1299,107.1672,2500.0
2020-08-31 14:25:00,114.84,114.84,114.73,114.77,5228.0,107.1859,107.1859,107.0832,107.1205,5228.0
2020-08-31 14:30:00,114.75,114.85,114.75,114.81,5238.0,107.1019,107.1952,107.1019,107.1579,5238.0
2020-08-31 14:35:00,114.83,114.85,114.8,114.83,2796.0,107.1765,107.1952,107.1485,107.1765,2796.0
2020-08-31 14:40:00,114.83,114.93,114.81,114.92,5740.0,107.1765,107.2699,107.1579,107.2605,5740.0
2020-08-31 14:45:00,114.91,115.06,114.91,115.06,4925.0,107.2512,107.3912,107.2512,107.3912,4925.0
2020-08-31 14:50:00,115.07,115.07,115.0,115.0,4300.0,107.4005,107.4005,107.3352,107.3352,4300.0
2020-08-31 14:55:00,115.01,115.07,115.0,115.04,3514.0,107.3445,107.4005,107.3352,107.3725,3514.0
2020-08-31 15:00:00,115.05,115.05,114.97,115.01,4755.0,107.3819,107.3819,107.3072,107.3445,4755.0
2020-08-31 15:05:00,114.99,115.07,114.96,115.06,6484.0,107.3259,107.4005,107.2979,107.3912,6484.0
2020-08-31 15:10:00,115.07,115.07,114.97,115.06,6192.0,107.4005,107.4005,107.3072,107.3912,6192.0
2020-08-31 15:15:00,115.06,115.11,114.96,114.96,6275.0,107.3912,107.4379,107.2979,107.2979,6275.0
2020-08-31 15:20:00,114.96,114.97,114.85,114.86,4850.0,107.2979,107.3072,107.1952,107.2045,4850.0
2020-08-31 15:25:00,114.86,115.04,114.82,115.02,29123.0,107.2045,107.3725,107.1672,107.3539,29123.0
2020-08-31 15:30:00,115.05,115.13,114.97,115.13,5311.0,107.3819,107.4565,107.3072,107.4565,5311.0
2020-08-31 15:35:00,115.14,115.18,115.0,115.02,11758.0,107.4659,107.5032,107.3352,107.3539,11758.0
2020-08-31 15:40:00,115.04,115.11,114.99,115.09,9180.0,107.3725,107.4379,107.3259,107.4192,9180.0
2020-08-31 15:45:00,115.11,115.29,115.1,115.28,21934.0,107.4379,107.6059,107.4285,107.5965,21934.0
2020-08-31 15:50:00,115.26,115.27,115.05,115.05,37810.0,107.5779,107.5872,107.3819,107.3819,37810.0
2020-08-31 15:55:00,115.04,115.12,114.9,114.91,85272.0,107.3725,107.4472,107.2419,107.2512,85272.0
2020-09-01 09:30:00,114.63,115.0,114.0,114.9,49471.0,106.9898,107.3352,106.4018,107.2419,49471.0
2020-09-01 09:35:00,114.96,115.2,114.55,114.7,11062.0,107.2979,107.5219,106.9152,107.0552,11062.0
2020-09-01 09:40:00,114.52,114.65,114.31,114.65,7564.0,106.8872,107.0085,106.6912,107.0085,7564.0
2020-09-01 09:45:00,114.69,114.71,114.38,114.45,9861.0,107.0458,107.0645,106.7565,106.8218,9861.0
2020-09-01 09:50:00,114.43,114.47,114.27,114.33,80746.0,106.8032,106.8405,106.6538,106.7098,80746.0
2020-09-01 09:55:00,114.34,114.34,114.0,114.02,6375.0,106.7192,106.7192,106.4018,106.4205,6375.0
2020-09-01 10:00:00,114.01,114.5,113.94,114.48,24315.0,106.4112,106.8685,106.3458,106.8498,24315.0
2020-09-01 10:05:00,114.44,114.54,114.18,114.26,10843.0,106.8125,106.9058,106.5698,106.6445,10843.0
2020-09-01 10:10:00,114.24,114.41,114.22,114.28,11593.0,106.6258,106.7845,106.6072,106.6632,11593.0
2020-09-01 10:15:00,114.31,114.45,114.18,114.45,13303.0,106.6912,106.8218,106.5698,106.8218,13303.0
2020-09-01 10:20:00,114.42,114.45,114.29,114.38,6820.0,106.7938,106.8218,106.6725,106.7565,6820.0
2020-09-01 10:25:00,114.39,114.65,114.32,114.64,5974.0,106.7658,107.0085,106.7005,106.9992,5974.0
2020-09-01 10:30:00,114.62,114.67,114.58,114.67,5606.0,106.9805,107.0272,106.9432,107.0272,5606.0
2020-09-01 10:35:00,114.68,114.74,114.6,114.67,6975.0,107.0365,107.0925,106.9618,107.0272,6975.0
2020-09-01 10:40:00,114.64,114.68,114.53,114.54,4553.0,106.9992,107.0365,106.8965,106.9058,4553.0
2020-09-01 10:45:00,114.56,114.62,114.51,114.51,7818.0,106.9245,106.9805,106.8778,106.8778,7818.0
2020-09-01 10:50:00,114.56,114.63,114.5,114.54,14291.0,106.9245,106.9898,106.8685,106.9058,14291.0
2020-09-01 10:55:00,114.55,114.55,114.34,114.38,6644.0,106.9152,106.9152,106.7192,106.7565,6644.0
2020-09-01 11:00:00,114.4,114.59,114.39,114.57,104905.0,106.7752,106.9525,106.7658,106.9338,104905.0
2020-09-01 11:05:00,114.59,114.6,114.42,114.48,19959.0,106.9525,106.9618,106.7938,106.8498,19959.0
2020-09-01 11:10:00,114.51,114.67,114.5,114.67,4748.0,106.8778,107.0272,106.8685,107.0272,4748.0
2020-09-01 11:15:00,114.69,114.85,114.68,114.75,8649.0,107.0458,107.1952,107.0365,107.1019,8649.0
2020-09-01 11:20:00,114.72,114.78,114.56,114.56,10263.0,107.0739,107.1299,106.9245,106.9245,10263.0
2020-09-01 11:25:00,114.55,114.64,114.51,114.58,11157.0,106.9152,106.9992,106.8778,106.9432,11157.0
2020-09-01 11:30:00,114.57,114.64,114.48,114.5,7557.0,106.9338,106.9992,106.8498,106.8685,7557.0
2020-09-01 11:35:00,114.51,114.6,114.44,114.52,9635.0,106.8778,106.9618,106.8125,106.8872,9635.0
2020-09-01 11:40:00,114.53,114.59,114.49,114.58,11249.0,106.8965,106.9525,106.8592,106.9432,11249.0
2020-09-01 11:45:00,114.56,114.68,114.55,114.62,16502.0,106.9245,107.0365,106.9152,106.9805,16502.0
2020-09-01 11:50:00,114.65,114.67,114.53,114.55,8201.0,107.0085,107.0272,106.8965,106.9152,8201.0
2020-09-01 11:55:00,114.55,114.62,114.52,114.59,3488.0,106.9152,106.9805,106.8872,106.9525,3488.0
2020-09-01 12:00:00,114.55,114.62,114.5,114.6,7740.0,106.9152,106.9805,106.8685,106.9618,7740.0
2020-09-01 12:05:00,114.61,114.62,114.55,114.57,11900.0,106.9712,106.9805,106.9152,106.9338,11900.0
2020-09-01 12:10:00,114.57,114.64,114.55,114.58,12693.0,106.9338,106.9992,106.9152,106.9432,12693.0
2020-09-01 12:15:00,114.59,114.6,114.5,114.53,10057.0,106.9525,106.9618,106.8685,106.8965,10057.0
2020-09-01 12:20:00,114.53,114.55,114.5,114.52,6279.0,106.8965,106.9152,106.8685,106.8872,6279.0
2020-09-01 12:25:00,114.54,114.57,114.51,114.55,4125.0,106.9058,106.9338,106.8778,106.9152,4125.0
2020-09-01 12:30:00,114.54,114.57,114.51,114.57,4839.0,106.9058,106.9338,106.8778,106.9338,4839.0
2020-09-01 12:35:00,114.58,114.6,114.48,114.48,9852.0,106.9432,106.9618,106.8498,106.8498,9852.0
2020-09-01 12:40:00,114.48,114.56,114.46,114.5,9807.0,106.8498,106.9245,106.8312,106.8685,9807.0
2020-09-01 12:45:00,114.49,114.54,114.4,114.47,17806.0,106.8592,106.9058,106.7752,106.8405,17806.0
2020-09-01 12:50:00,114.47,114.55,114.47,114.49,13746.0,106.8405,106.9152,106.8405,106.8592,13746.0
2020-09-01 12:55:00,114.5,114.57,114.48,114.56,7798.0,106.8685,106.9338,106.8498,106.9245,7798.0
2020-09-01 13:00:00,114.58,114.6,114.55,114.58,3728.0,106.9432,106.9618,106.9152,106.9432,3728.0
2020-09-01 13:05:00,114.56,114.58,114.46,114.47,4665.0,106.9245,106.9432,106.8312,106.8405,4665.0
2020-09-01 13:10:00,114.47,114.49,114.38,114.47,4544.0,106.8405,106.8592,106.7565,106.8405,4544.0
2020-09-01 13:15:00,114.46,114.49,114.43,114.44,14527.0,106.8312,106.8592,106.8032,106.8125,14527.0
2020-09-01 13:20:00,114.44,114.53,114.44,114.5,27255.0,106.8125,106.8965,106.8125,106.8685,27255.0
2020-09-01 13:25:00,114.5,114.53,114.41,114.47,23885.0,106.8685,106.8965,106.7845,106.8405,23885.0
2020-09-01 13:30:00,114.47,114.54,114.44,114.45,8878.0,106.8405,106.9058,106.8125,106.8218,8878.0
2020-09-01 13:35:00,114.46,114.54,114.46,114.5,2717.0,106.8312,106.9058,106.8312,106.8685,2717.0
2020-09-01 13:40:00,114.5,114.62,114.49,114.61,3000.0,106.8685,106.9805,106.8592,106.9712,3000.0
2020-09-01 13:45:00,114.62,114.86,114.6,114.83,28148.0,106.9805,107.2045,106.9618,107.1765,28148.0
2020-09-01 13:50:00,114.83,114.87,114.72,114.79,6009.0,107.1765,107.2139,107.0739,107.1392,6009.0
2020-09-01 13:55:00,114.76,114.82,114.76,114.82,3557.0,107.1112,107.1672,107.1112,107.1672,3557.0
2020-09-01 14:00:00,114.82,114.95,114.82,114.95,9636.0,107.1672,107.2885,107.1672,107.2885,9636.0
2020-09-01 14:05:00,114.95,114.96,114.92,114.95,2723.0,107.2885,107.2979,107.2605,107.2885,2723.0
2020-09-01 14:10:00,114.96,115.0,114.91,114.97,3032.0,107.2979,107.3352,107.2512,107.3072,3032.0
2020-09-01 14:15:00,114.96,114.97,114.93,114.97,5631.0,107.2979,107.3072,107.2699,107.3072,5631.0
2020-09-01 14:20:00,114.97,115.0,114.92,115.0,8818.0,107.3072,107.3352,107.2605,107.3352,8818.0
2020-09-01 14:25:00,115.01,115.01,114.86,114.98,6003.0,107.3445,107.3445,107.2045,107.3165,6003.0
2020-09-01 14:30:00,114.96,115.01,114.94,115.0,3406.0,107.2979,107.3445,107.2792,107.3352,3406.0
2020-09-01 14:35:00,115.01,115.04,114.98,115.03,6338.0,107.3445,107.3725,107.3165,107.3632,6338.0
2020-09-01 14:40:00,115.04,115.07,115.0,115.01,4374.0,107.3725,107.4005,107.3352,107.3445,4374.0
2020-09-01 14:45:00,114.96,115.05,114.96,115.02,3939.0,107.2979,107.3819,107.2979,107.3539,3939.0
2020-09-01 14:50:00,115.01,115.09,115.0,115.09,4600.0,107.3445,107.4192,107.3352,107.4192,4600.0
2020-09-01 14:55:00,115.06,115.13,115.06,115.12,4899.0,107.3912,107.4565,107.3912,107.4472,4899.0
2020-09-01 15:00:00,115.12,115.13,115.02,115.03,4208.0,107.4472,107.4565,107.3539,107.3632,4208.0
2020-09-01 15:05:00,115.02,115.06,115.01,115.05,4737.0,107.3539,107.3912,107.3445,107.3819,4737.0
2020-09-01 15:10:00,115.01,115.05,114.9,114.97,10220.0,107.3445,107.3819,107.2419,107.3072,10220.0
2020-09-01 15:15:00,114.97,115.1,114.96,115.1,10017.0,107.3072,107.4285,107.2979,107.4285,10017.0
2020-09-01 15:20:00,115.09,115.21,115.09,115.21,21968.0,107.4192,107.5312,107.4192,107.5312,21968.0
2020-09-01 15:25:00,115.18,115.21,115.15,115.17,6612.0,107.5032,107.5312,107.4752,107.4939,6612.0
2020-09-01 15:30:00,115.18,115.21,115.02,115.1,17010.0,107.5032,107.5312,107.3539,107.4285,17010.0
2020-09-01 15:35:00,115.11,115.13,115.05,115.12,21835.0,107.4379,107.4565,107.3819,107.4472,21835.0
2020-09-01 15:40:00,115.13,115.24,115.12,115.22,14198.0,107.4565,107.5592,107.4472,107.5405,14198.0
2020-09-01 15:45:00,115.21,115.22,114.99,115.05,22052.0,107.5312,107.5405,107.3259,107.3819,22052.0
2020-09-01 15:50:00,115.04,115.13,114.96,115.05,30883.0,107.3725,107.4565,107.2979,107.3819,30883.0
2020-09-01 15:55:00,115.04,115.5,115.0,115.5,100336.0,107.3725,107.8019,107.3352,107.8019,100336.0
2020-09-02 09:30:00,115.28,115.68,115.07,115.12,27168.0,107.5965,107.9699,107.4005,107.4472,27168.0
2020-09-02 09:35:00,115.21,115.77,115.14,115.73,8857.0,107.5312,108.0539,107.4659,108.0165,8857.0
2020-09-02 09:40:00,115.69,115.98,115.65,115.94,3665.0,107.9792,108.2499,107.9419,108.2125,3665.0
2020-09-02 09:45:00,115.88,116.08,115.75,116.06,28327.0,108.1565,108.3432,108.0352,108.3245,28327.0
2020-09-02 09:50:00,116.01,116.34,115.91,116.34,47879.0,108.2779,108.5859,108.1845,108.5859,47879.0
2020-09-02 09:55:00,116.31,116.78,116.25,116.76,23908.0,108.5579,108.9966,108.5019,108.9779,23908.0
2020-09-02 10:00:00,116.81,116.81,116.17,116.7,48555.0,109.0246,109.0246,108.4272,108.9219,48555.0
2020-09-02 10:05:00,116.7,116.96,116.7,116.77,18334.0,108.9219,109.1646,108.9219,108.9872,18334.0
2020-09-02 10:10:00,116.76,116.8,116.48,116.59,12376.0,108.9779,109.0152,108.7165,108.8192,12376.0
2020-09-02 10:15:00,116.57,116.84,116.57,116.83,10315.0,108.8005,109.0526,108.8005,109.0432,10315.0
2020-09-02 10:20:00,116.8,116.95,116.78,116.87,14748.0,109.0152,109.1552,108.9966,109.0806,14748.0
2020-09-02 10:25:00,116.89,117.04,116.89,116.94,8816.0,109.0992,109.2392,109.0992,109.1459,8816.0
2020-09-02 10:30:00,116.96,117.05,116.94,116.98,12247.0,109.1646,109.2486,109.1459,109.1832,12247.0
2020-09-02 10:35:00,116.97,117.16,116.89,117.14,40181.0,109.1739,109.3512,109.0992,109.3326,40181.0
2020-09-02 10:40:00,117.14,117.17,117.02,117.07,24197.0,109.3326,109.3606,109.2206,109.2672,24197.0
2020-09-02 10:45:00,117.06,117.09,116.95,116.95,13514.0,109.2579,109.2859,109.1552,109.1552,13514.0
2020-09-02 10:50:00,116.98,117.13,116.93,117.09,14658.0,109.1832,109.3232,109.1366,109.2859,14658.0
2020-09-02 10:55:00,117.09,117.16,117.01,117.07,16926.0,109.2859,109.3512,109.2112,109.2672,16926.0
2020-09-02 11:00:00,117.07,117.22,117.0,117.08,19386.0,109.2672,109.4072,109.2019,109.2766,19386.0
2020-09-02 11:05:00,117.09,117.09,116.9,117.0,11546.0,109.2859,109.2859,109.1086,109.2019,11546.0
2020-09-02 11:10:00,117.03,117.22,116.95,117.19,65834.0,109.2299,109.4072,109.1552,109.3792,65834.0
2020-09-02 11:15:00,117.18,117.18,117.04,117.09,6269.0,109.3699,109.3699,109.2392,109.2859,6269.0
2020-09-02 11:20:00,117.12,117.18,117.05,117.15,5715.0,109.3139,109.3699,109.2486,109.3419,5715.0
2020-09-02 11:25:00,117.1,117.19,117.1,117.13,3186.0,109.2952,109.3792,109.2952,109.3232,3186.0
2020-09-02 11:30:00,117.17,117.37,117.17,117.35,3313.0,109.3606,109.5472,109.3606,109.5286,3313.0
2020-09-02 11:35:00,117.38,117.51,117.32,117.47,8533.0,109.5566,109.6779,109.5006,109.6406,8533.0
2020-09-02 11:40:00,117.49,117.51,117.38,117.44,4775.0,109.6592,109.6779,109.5566,109.6126,4775.0
2020-09-02 11:45:00,117.42,117.46,117.31,117.31,5442.0,109.5939,109.6312,109.4912,109.4912,5442.0
2020-09-02 11:50:00,117.34,117.39,117.31,117.36,5394.0,109.5192,109.5659,109.4912,109.5379,5394.0
2020-09-02 11:55:00,117.36,117.52,117.34,117.42,15079.0,109.5379,109.6872,109.5192,109.5939,15079.0
2020-09-02 12:00:00,117.38,117.49,117.32,117.32,6572.0,109.5566,109.6592,109.5006,109.5006,6572.0
2020-09-02 12:05:00,117.32,117.4,117.31,117.37,3339.0,109.5006,109.5752,109.4912,109.5472,3339.0
2020-09-02 12:10:00,117.38,117.44,117.35,117.41,6617.0,109.5566,109.6126,109.5286,109.5846,6617.0
2020-09-02 12:15:00,117.43,117.49,117.31,117.33,7267.0,109.6032,109.6592,109.4912,109.5099,7267.0
2020-09-02 12:20:00,117.35,117.54,117.32,117.51,3379.0,109.5286,109.7059,109.5006,109.6779,3379.0
2020-09-02 12:25:00,117.52,117.55,117.47,117.52,4308.0,109.6872,109.7152,109.6406,109.6872,4308.0
2020-09-02 12:30:00,117.52,117.6,117.48,117.52,2909.0,109.6872,109.7619,109.6499,109.6872,2909.0
2020-09-02 12:35:00,117.54,117.56,117.47,117.52,2644.0,109.7059,109.7246,109.6406,109.6872,2644.0
2020-09-02 12:40:00,117.53,117.61,117.51,117.61,3550.0,109.6966,109.7712,109.6779,109.7712,3550.0
2020-09-02 12:45:00,117.62,117.76,117.62,117.76,4501.0,109.7806,109.9112,109.7806,109.9112,4501.0
2020-09-02 12:50:00,117.77,117.81,117.72,117.8,5267.0,109.9206,109.9579,109.8739,109.9486,5267.0
2020-09-02 12:55:00,117.8,117.83,117.75,117.77,3495.0,109.9486,109.9766,109.9019,109.9206,3495.0
2020-09-02 13:00:00,117.76,117.82,117.73,117.82,9220.0,109.9112,109.9672,109.8832,109.9672,9220.0
2020-09-02 13:05:00,117.81,117.84,117.75,117.83,2154.0,109.9579,109.9859,109.9019,109.9766,2154.0
2020-09-02 13:10:00,117.84,117.92,117.81,117.91,5878.0,109.9859,110.0606,109.9579,110.0512,5878.0
2020-09-02 13:15:00,117.95,118.08,117.93,118.08,56939.0,110.0886,110.2099,110.0699,110.2099,56939.0
2020-09-02 13:20:00,118.04,118.06,117.86,118.01,23379.0,110.1726,110.1912,110.0046,110.1446,23379.0
2020-09-02 13:25:00,118.01,118.07,118.0,118.03,4535.0,110.1446,110.2006,110.1352,110.1632,4535.0
2020-09-02 13:30:00,118.06,118.06,117.84,117.89,8121.0,110.1912,110.1912,109.9859,110.0326,8121.0
2020-09-02 13:35:00,117.88,117.99,117.81,117.99,12715.0,110.0232,110.1259,109.9579,110.1259,12715.0
2020-09-02 13:40:00,117.99,118.14,117.96,118.07,18243.0,110.1259,110.2659,110.0979,110.2006,18243.0
2020-09-02 13:45:00,118.07,118.08,117.95,118.06,12141.0,110.2006,110.2099,110.0886,110.1912,12141.0
2020-09-02 13:50:00,118.08,118.14,118.08,118.14,2806.0,110.2099,110.2659,110.2099,110.2659,2806.0
2020-09-02 13:55:00,118.14,118.18,118.14,118.15,2410.0,110.2659,110.3032,110.2659,110.2752,2410.0
2020-09-02 14:00:00,118.15,118.18,118.04,118.18,3143.0,110.2752,110.3032,110.1726,110.3032,3143.0
2020-09-02 14:05:00,118.18,118.23,118.04,118.08,9440.0,110.3032,110.3499,110.1726,110.2099,9440.0
2020-09-02 14:10:00,118.07,118.22,118.0,118.22,17828.0,110.2006,110.3406,110.1352,110.3406,17828.0
2020-09-02 14:15:00,118.22,118.39,118.22,118.36,11403.0,110.3406,110.4992,110.3406,110.4712,11403.0
2020-09-02 14:20:00,118.37,118.47,118.32,118.41,8565.0,110.4806,110.5739,110.4339,110.5179,8565.0
2020-09-02 14:25:00,118.4,118.46,118.34,118.43,6992.0,110.5086,110.5646,110.4526,110.5366,6992.0
2020-09-02 14:30:00,118.41,118.46,118.37,118.42,6481.0,110.5179,110.5646,110.4806,110.5272,6481.0
2020-09-02 14:35:00,118.42,118.47,118.38,118.46,8271.0,110.5272,110.5739,110.4899,110.5646,8271.0
2020-09-02 14:40:00,118.47,118.57,118.38,118.4,10296.0,110.5739,110.6672,110.4899,110.5086,10296.0
2020-09-02 14:45:00,118.38,118.53,118.37,118.52,7438.0,110.4899,110.6299,110.4806,110.6206,7438.0
2020-09-02 14:50:00,118.53,118.77,118.52,118.76,25921.0,110.6299,110.8539,110.6206,110.8446,25921.0
2020-09-02 14:55:00,118.75,118.89,118.66,118.86,21415.0,110.8352,110.9659,110.7512,110.9379,21415.0
2020-09-02 15:00:00,118.9,118.9,118.72,118.82,9729.0,110.9753,110.9753,110.8072,110.9006,9729.0
2020-09-02 15:05:00,118.82,118.82,118.72,118.78,22195.0,110.9006,110.9006,110.8072,110.8632,22195.0
2020-09-02 15:10:00,118.78,118.8,118.41,118.77,46883.0,110.8632,110.8819,110.5179,110.8539,46883.0
2020-09-02 15:15:00,118.77,118.95,118.73,118.91,15865.0,110.8539,111.0219,110.8166,110.9846,15865.0
2020-09-02 15:20:00,118.94,118.95,118.89,118.92,20261.0,111.0126,111.0219,110.9659,110.9939,20261.0
2020-09-02 15:25:00,118.9,118.95,118.88,118.94,25605.0,110.9753,111.0219,110.9566,111.0126,25605.0
2020-09-02 15:30:00,118.94,118.96,118.91,118.94,55185.0,111.0126,111.0313,110.9846,111.0126,55185.0
2020-09-02 15:35:00,118.95,118.95,118.68,118.73,30802.0,111.0219,111.0219,110.7699,110.8166,30802.0
2020-09-02 15:40:00,118.73,118.86,118.67,118.85,35223.0,110.8166,110.9379,110.7606,110.9286,35223.0
2020-09-02 15:45:00,118.86,118.95,118.79,118.94,39316.0,110.9379,111.0219,110.8726,111.0126,39316.0
2020-09-02 15:50:00,118.95,118.95,118.85,118.95,59829.0,111.0219,111.0219,110.9286,111.0219,59829.0
2020-09-02 15:55:00,118.93,118.96,118.86,118.9,142441.0,111.0033,111.0313,110.9379,110.9753,142441.0
2020-09-03 09:30:00,119.34,119.58,119.14,119.45,49186.0,111.3859,111.6099,111.1993,111.4886,49186.0
2020-09-03 09:35:00,119.52,120.32,119.5,120.2,60575.0,111.5539,112.3006,111.5353,112.1886,60575.0
2020-09-03 09:40:00,120.08,120.29,119.47,119.66,20521.0,112.0766,112.2726,111.5073,111.6846,20521.0
2020-09-03 09:45:00,119.62,120.12,119.43,120.12,21457.0,111.6473,112.1139,111.4699,112.1139,21457.0
2020-09-03 09:50:00,120.12,120.47,120.08,120.4,27014.0,112.1139,112.4406,112.0766,112.3753,27014.0
2020-09-03 09:55:00,120.36,120.77,120.29,120.77,37985.0,112.3379,112.7206,112.2726,112.7206,37985.0
2020-09-03 10:00:00,120.83,120.97,120.4,120.44,31040.0,112.7766,112.9073,112.3753,112.4126,31040.0
2020-09-03 10:05:00,120.44,120.63,120.33,120.49,29808.0,112.4126,112.5899,112.3099,112.4593,29808.0
2020-09-03 10:10:00,120.48,120.55,120.22,120.37,37855.0,112.4499,112.5153,112.2073,112.3473,37855.0
2020-09-03 10:15:00,120.34,120.37,120.1,120.15,15957.0,112.3193,112.3473,112.0953,112.1419,15957.0
2020-09-03 10:20:00,120.11,120.14,119.43,119.45,17010.0,112.1046,112.1326,111.4699,111.4886,17010.0
2020-09-03 10:25:00,119.5,119.59,119.35,119.47,11492.0,111.5353,111.6193,111.3953,111.5073,11492.0
2020-09-03 10:30:00,119.47,119.62,119.33,119.61,16239.0,111.5073,111.6473,111.3766,111.6379,16239.0
2020-09-03 10:35:00,119.62,119.62,119.3,119.45,16642.0,111.6473,111.6473,111.3486,111.4886,16642.0
2020-09-03 10:40:00,119.47,119.74,119.44,119.69,17127.0,111.5073,111.7593,111.4793,111.7126,17127.0
2020-09-03 10:45:00,119.67,119.92,119.59,119.66,28213.0,111.6939,111.9273,111.6193,111.6846,28213.0
2020-09-03 10:50:00,119.67,120.08,119.63,119.97,26122.0,111.6939,112.0766,111.6566,111.9739,26122.0
2020-09-03 10:55:00,119.95,119.95,119.59,119.7,16001.0,111.9553,111.9553,111.6193,111.7219,16001.0
2020-09-03 11:00:00,119.68,119.69,119.02,119.04,14839.0,111.7033,111.7126,111.0873,111.1059,14839.0
2020-09-03 11:05:00,119.02,119.07,118.44,118.65,27800.0,111.0873,111.1339,110.5459,110.7419,27800.0
2020-09-03 11:10:00,118.7,118.95,118.69,118.81,21738.0,110.7886,111.0219,110.7792,110.8912,21738.0
2020-09-03 11:15:00,118.76,118.76,117.65,117.72,18766.0,110.8446,110.8446,109.8086,109.8739,18766.0
2020-09-03 11:20:00,117.71,118.11,117.59,118.11,33459.0,109.8646,110.2379,109.7526,110.2379,33459.0
2020-09-03 11:25:00,118.15,118.23,117.84,118.16,33450.0,110.2752,110.3499,109.9859,110.2846,33450.0
2020-09-03 11:30:00,118.17,118.52,118.07,118.42,25698.0,110.2939,110.6206,110.2006,110.5272,25698.0
2020-09-03 11:35:00,118.41,118.65,118.17,118.64,23982.0,110.5179,110.7419,110.2939,110.7326,23982.0
2020-09-03 11:40:00,118.63,118.86,118.58,118.58,19225.0,110.7232,110.9379,110.6766,110.6766,19225.0
2020-09-03 11:45:00,118.57,118.79,118.45,118.55,20023.0,110.6672,110.8726,110.5552,110.6486,20023.0
2020-09-03 11:50:00,118.58,118.75,118.55,118.63,14210.0,110.6766,110.8352,110.6486,110.7232,14210.0
2020-09-03 11:55:00,118.62,118.63,118.28,118.39,20301.0,110.7139,110.7232,110.3966,110.4992,20301.0
2020-09-03 12:00:00,118.38,118.38,118.05,118.05,12990.0,110.4899,110.4899,110.1819,110.1819,12990.0
2020-09-03 12:05:00,118.08,118.28,117.96,118.14,17352.0,110.2099,110.3966,110.0979,110.2659,17352.0
2020-09-03 12:10:00,118.14,118.29,118.14,118.28,12525.0,110.2659,110.4059,110.2659,110.3966,12525.0
2020-09-03 12:15:00,118.27,118.54,118.17,118.5,15384.0,110.3872,110.6392,110.2939,110.6019,15384.0
2020-09-03 12:20:00,118.46,118.48,118.27,118.41,9169.0,110.5646,110.5832,110.3872,110.5179,9169.0
2020-09-03 12:25:00,118.35,118.38,118.19,118.28,9391.0,110.4619,110.4899,110.3126,110.3966,9391.0
2020-09-03 12:30:00,118.2,118.32,117.94,117.96,8345.0,110.3219,110.4339,110.0792,110.0979,8345.0
2020-09-03 12:35:00,117.93,118.2,117.84,118.12,12081.0,110.0699,110.3219,109.9859,110.2472,12081.0
2020-09-03 12:40:00,118.14,118.14,117.86,117.89,7933.0,110.2659,110.2659,110.0046,110.0326,7933.0
2020-09-03 12:45:00,117.84,117.92,117.7,117.76,10518.0,109.9859,110.0606,109.8552,109.9112,10518.0
2020-09-03 12:50:00,117.84,117.84,117.48,117.67,10151.0,109.9859,109.9859,109.6499,109.8272,10151.0
2020-09-03 12:55:00,117.6,117.81,117.52,117.52,12674.0,109.7619,109.9579,109.6872,109.6872,12674.0
2020-09-03 13:00:00,117.52,117.52,117.09,117.15,12601.0,109.6872,109.6872,109.2859,109.3419,12601.0
2020-09-03 13:05:00,117.17,117.58,117.14,117.58,12970.0,109.3606,109.7432,109.3326,109.7432,12970.0
2020-09-03 13:10:00,117.51,117.75,117.44,117.72,10017.0,109.6779,109.9019,109.6126,109.8739,10017.0
2020-09-03 13:15:00,117.66,117.7,117.31,117.43,9201.0,109.8179,109.8552,109.4912,109.6032,9201.0
2020-09-03 13:20:00,117.38,117.53,117.27,117.53,11829.0,109.5566,109.6966,109.4539,109.6966,11829.0
2020-09-03 13:25:00,117.46,117.72,117.4,117.7,8124.0,109.6312,109.8739,109.5752,109.8552,8124.0
2020-09-03 13:30:00,117.68,117.68,117.08,117.2,15767.0,109.8366,109.8366,109.2766,109.3886,15767.0
2020-09-03 13:35:00,117.16,117.24,116.99,117.03,38327.0,109.3512,109.4259,109.1926,109.2299,38327.0
2020-09-03 13:40:00,117.06,117.18,116.91,116.93,16349.0,109.2579,109.3699,109.1179,109.1366,16349.0
2020-09-03 13:45:00,116.96,117.14,116.96,117.02,24742.0,109.1646,109.3326,109.1646,109.2206,24742.0
2020-09-03 13:50:00,117.0,117.39,117.0,117.39,11427.0,109.2019,109.5659,109.2019,109.5659,11427.0
2020-09-03 13:55:00,117.31,117.5,117.31,117.39,5022.0,109.4912,109.6686,109.4912,109.5659,5022.0
2020-09-03 14:00:00,117.31,117.41,117.16,117.33,14955.0,109.4912,109.5846,109.3512,109.5099,14955.0
2020-09-03 14:05:00,117.34,117.47,117.23,117.44,20742.0,109.5192,109.6406,109.4166,109.6126,20742.0
2020-09-03 14:10:00,117.42,117.66,117.32,117.44,17101.0,109.5939,109.8179,109.5006,109.6126,17101.0
2020-09-03 14:15:00,117.38,117.38,117.08,117.11,16515.0,109.5566,109.5566,109.2766,109.3046,16515.0
2020-09-03 14:20:00,117.17,117.26,117.06,117.08,15213.0,109.3606,109.4446,109.2579,109.2766,15213.0
2020-09-03 14:25:00,117.06,117.32,116.99,117.24,29618.0,109.2579,109.5006,109.1926,109.4259,29618.0
2020-09-03 14:30:00,117.19,117.59,117.15,117.41,27066.0,109.3792,109.7526,109.3419,109.5846,27066.0
2020-09-03 14:35:00,117.4,117.61,117.31,117.38,25706.0,109.5752,109.7712,109.4912,109.5566,25706.0
2020-09-03 14:40:00,117.37,117.4,117.04,117.08,34945.0,109.5472,109.5752,109.2392,109.2766,34945.0
2020-09-03 14:45:00,117.06,117.14,116.83,116.96,25855.0,109.2579,109.3326,109.0432,109.1646,25855.0
2020-09-03 14:50:00,116.98,117.01,116.67,116.75,26771.0,109.1832,109.2112,108.8939,108.9685,26771.0
2020-09-03 14:55:00,116.75,116.8,116.39,116.42,29462.0,108.9685,109.0152,108.6325,108.6605,29462.0
2020-09-03 15:00:00,116.43,116.51,116.11,116.18,27476.0,108.6699,108.7445,108.3712,108.4365,27476.0
2020-09-03 15:05:00,116.21,116.43,116.06,116.37,26645.0,108.4645,108.6699,108.3245,108.6139,26645.0
2020-09-03 15:10:00,116.36,116.6,116.19,116.6,26912.0,108.6045,108.8285,108.4459,108.8285,26912.0
2020-09-03 15:15:00,116.54,116.57,116.22,116.27,28264.0,108.7725,108.8005,108.4739,108.5205,28264.0
2020-09-03 15:20:00,116.24,116.32,116.04,116.13,33147.0,108.4925,108.5672,108.3059,108.3899,33147.0
2020-09-03 15:25:00,116.12,116.28,116.01,116.07,32618.0,108.3805,108.5299,108.2779,108.3339,32618.0
2020-09-03 15:30:00,116.06,116.19,115.77,115.77,158324.0,108.3245,108.4459,108.0539,108.0539,158324.0
2020-09-03 15:35:00,115.8,116.33,115.79,116.25,84842.0,108.0819,108.5765,108.0725,108.5019,84842.0
2020-09-03 15:40:00,116.25,116.44,116.14,116.35,64866.0,108.5019,108.6792,108.3992,108.5952,64866.0
2020-09-03 15:45:00,116.37,116.46,116.05,116.08,71410.0,108.6139,108.6979,108.3152,108.3432,71410.0
2020-09-03 15:50:00,116.06,116.6,115.75,116.5,104748.0,108.3245,108.8285,108.0352,108.7352,104748.0
2020-09-03 15:55:00,116.5,116.75,116.43,116.58,184425.0,108.7352,108.9685,108.6699,108.8099,184425.0
2020-09-04 09:30:00,117.31,117.87,116.94,117.58,34602.0,109.4912,110.0139,109.1459,109.7432,34602.0
2020-09-04 09:35:00,117.58,117.75,117.22,117.25,10137.0,109.7432,109.9019,109.4072,109.4352,10137.0
2020-09-04 09:40:00,117.17,117.94,117.17,117.69,25743.0,109.3606,110.0792,109.3606,109.8459,25743.0
2020-09-04 09:45:00,117.56,117.63,117.29,117.32,22465.0,109.7246,109.7899,109.4726,109.5006,22465.0
2020-09-04 09:50:00,117.29,117.36,117.06,117.29,17824.0,109.4726,109.5379,109.2579,109.4726,17824.0
2020-09-04 09:55:00,117.28,117.3,116.99,117.02,10108.0,109.4632,109.4819,109.1926,109.2206,10108.0
2020-09-04 10:00:00,117.09,117.34,117.05,117.13,11093.0,109.2859,109.5192,109.2486,109.3232,11093.0
2020-09-04 10:05:00,117.12,117.19,116.86,116.95,14128.0,109.3139,109.3792,109.0712,109.1552,14128.0
2020-09-04 10:10:00,116.89,116.89,116.32,116.42,8929.0,109.0992,109.0992,108.5672,108.6605,8929.0
2020-09-04 10:15:00,116.45,116.45,115.74,115.74,6952.0,108.6885,108.6885,108.0259,108.0259,6952.0
2020-09-04 10:20:00,115.75,116.02,115.64,115.71,10887.0,108.0352,108.2872,107.9325,107.9979,10887.0
2020-09-04 10:25:00,115.8,115.8,115.47,115.51,4341.0,108.0819,108.0819,107.7739,107.8112,4341.0
2020-09-04 10:30:00,115.41,115.66,115.2,115.38,7519.0,107.7179,107.9512,107.5219,107.6899,7519.0
2020-09-04 10:35:00,115.36,115.36,114.66,115.05,5992.0,107.6712,107.6712,107.0178,107.3819,5992.0
2020-09-04 10:40:00,114.96,115.14,114.53,114.57,11752.0,107.2979,107.4659,106.8965,106.9338,11752.0
2020-09-04 10:45:00,114.53,114.89,114.53,114.71,13661.0,106.8965,107.2325,106.8965,107.0645,13661.0
2020-09-04 10:50:00,114.71,114.77,114.31,114.49,8260.0,107.0645,107.1205,106.6912,106.8592,8260.0
2020-09-04 10:55:00,114.5,114.92,114.49,114.84,6895.0,106.8685,107.2605,106.8592,107.1859,6895.0
2020-09-04 11:00:00,114.83,115.26,114.82,115.26,23732.0,107.1765,107.5779,107.1672,107.5779,23732.0
2020-09-04 11:05:00,115.26,115.3,114.92,115.03,20077.0,107.5779,107.6152,107.2605,107.3632,20077.0
2020-09-04 11:10:00,114.98,115.06,114.66,114.83,8110.0,107.3165,107.3912,107.0178,107.1765,8110.0
2020-09-04 11:15:00,114.75,114.8,114.28,114.53,11822.0,107.1019,107.1485,106.6632,106.8965,11822.0
2020-09-04 11:20:00,114.45,114.46,113.85,113.86,8891.0,106.8218,106.8312,106.2618,106.2712,8891.0
2020-09-04 11:25:00,113.86,114.06,113.71,114.0,16308.0,106.2712,106.4578,106.1312,106.4018,16308.0
2020-09-04 11:30:00,113.96,114.39,113.94,114.24,8367.0,106.3645,106.7658,106.3458,106.6258,8367.0
2020-09-04 11:35:00,114.24,114.26,113.98,114.03,6014.0,106.6258,106.6445,106.3832,106.4298,6014.0
2020-09-04 11:40:00,113.93,114.08,113.65,113.66,6426.0,106.3365,106.4765,106.0752,106.0845,6426.0
2020-09-04 11:45:00,113.63,113.91,113.63,113.84,30801.0,106.0565,106.3178,106.0565,106.2525,30801.0
2020-09-04 11:50:00,113.79,114.25,113.71,114.25,6779.0,106.2058,106.6352,106.1312,106.6352,6779.0
2020-09-04 11:55:00,114.27,114.28,113.71,113.86,91782.0,106.6538,106.6632,106.1312,106.2712,91782.0
2020-09-04 12:00:00,113.86,114.54,113.81,114.36,22568.0,106.2712,106.9058,106.2245,106.7378,22568.0
2020-09-04 12:05:00,114.35,114.51,114.33,114.35,16563.0,106.7285,106.8778,106.7098,106.7285,16563.0
2020-09-04 12:10:00,114.38,114.49,114.17,114.33,4994.0,106.7565,106.8592,106.5605,106.7098,4994.0
2020-09-04 12:15:00,114.27,114.43,114.12,114.38,12564.0,106.6538,106.8032,106.5138,106.7565,12564.0
2020-09-04 12:20:00,114.38,114.71,114.35,114.66,5041.0,106.7565,107.0645,106.7285,107.0178,5041.0
2020-09-04 12:25:00,114.67,115.08,114.65,115.08,4397.0,107.0272,107.4099,107.0085,107.4099,4397.0
2020-09-04 12:30:00,115.0,115.26,115.0,115.17,3456.0,107.3352,107.5779,107.3352,107.4939,3456.0
2020-09-04 12:35:00,115.18,115.3,114.98,115.3,3962.0,107.5032,107.6152,107.3165,107.6152,3962.0
2020-09-04 12:40:00,115.29,115.42,115.25,115.31,2082.0,107.6059,107.7272,107.5685,107.6245,2082.0
2020-09-04 12:45:00,115.35,115.59,115.35,115.42,5788.0,107.6619,107.8859,107.6619,107.7272,5788.0
2020-09-04 12:50:00,115.47,115.58,115.32,115.51,3586.0,107.7739,107.8765,107.6339,107.8112,3586.0
2020-09-04 12:55:00,115.45,115.6,115.38,115.53,2935.0,107.7552,107.8952,107.6899,107.8299,2935.0
2020-09-04 13:00:00,115.43,115.43,115.22,115.3,4698.0,107.7365,107.7365,107.5405,107.6152,4698.0
2020-09-04 13:05:00,115.31,115.41,115.31,115.41,7409.0,107.6245,107.7179,107.6245,107.7179,7409.0
2020-09-04 13:10:00,115.37,115.43,115.3,115.38,3927.0,107.6805,107.7365,107.6152,107.6899,3927.0
2020-09-04 13:15:00,115.35,115.35,115.04,115.05,4675.0,107.6619,107.6619,107.3725,107.3819,4675.0
2020-09-04 13:20:00,115.05,115.25,115.04,115.23,6711.0,107.3819,107.5685,107.3725,107.5499,6711.0
2020-09-04 13:25:00,115.19,115.25,115.08,115.08,3375.0,107.5125,107.5685,107.4099,107.4099,3375.0
2020-09-04 13:30:00,115.05,115.11,114.83,114.91,3465.0,107.3819,107.4379,107.1765,107.2512,3465.0
2020-09-04 13:35:00,114.94,115.29,114.86,115.26,3406.0,107.2792,107.6059,107.2045,107.5779,3406.0
2020-09-04 13:40:00,115.23,115.27,115.06,115.11,6035.0,107.5499,107.5872,107.3912,107.4379,6035.0
2020-09-04 13:45:00,115.15,115.39,115.15,115.29,6517.0,107.4752,107.6992,107.4752,107.6059,6517.0
2020-09-04 13:50:00,115.26,115.29,115.08,115.29,2895.0,107.5779,107.6059,107.4099,107.6059,2895.0
2020-09-04 13:55:00,115.26,115.34,115.1,115.24,1711.0,107.5779,107.6525,107.4285,107.5592,1711.0
2020-09-04 14:00:00,115.18,115.34,115.17,115.24,9716.0,107.5032,107.6525,107.4939,107.5592,9716.0
2020-09-04 14:05:00,115.18,115.27,115.11,115.19,6513.0,107.5032,107.5872,107.4379,107.5125,6513.0
2020-09-04 14:10:00,115.17,115.2,114.97,115.04,2448.0,107.4939,107.5219,107.3072,107.3725,2448.0
2020-09-04 14:15:00,115.05,115.2,115.03,115.19,3348.0,107.3819,107.5219,107.3632,107.5125,3348.0
2020-09-04 14:20:00,115.14,115.38,115.11,115.33,8173.0,107.4659,107.6899,107.4379,107.6432,8173.0
2020-09-04 14:25:00,115.3,115.51,115.28,115.47,2843.0,107.6152,107.8112,107.5965,107.7739,2843.0
2020-09-04 14:30:00,115.54,115.56,115.41,115.52,6201.0,107.8392,107.8579,107.7179,107.8205,6201.0
2020-09-04 14:35:00,115.56,115.82,115.54,115.82,7261.0,107.8579,108.1005,107.8392,108.1005,7261.0
2020-09-04 14:40:00,115.87,116.09,115.8,115.84,7120.0,108.1472,108.3525,108.0819,108.1192,7120.0
2020-09-04 14:45:00,115.84,116.06,115.84,115.88,9750.0,108.1192,108.3245,108.1192,108.1565,9750.0
2020-09-04 14:50:00,115.9,115.94,115.78,115.82,3544.0,108.1752,108.2125,108.0632,108.1005,3544.0
2020-09-04 14:55:00,115.79,116.03,115.79,116.01,7273.0,108.0725,108.2965,108.0725,108.2779,7273.0
2020-09-04 15:00:00,116.01,116.08,115.89,116.01,5456.0,108.2779,108.3432,108.1659,108.2779,5456.0
2020-09-04 15:05:00,116.03,116.07,115.91,115.98,7095.0,108.2965,108.3339,108.1845,108.2499,7095.0
2020-09-04 15:10:00,115.97,115.97,115.74,115.74,7565.0,108.2405,108.2405,108.0259,108.0259,7565.0
2020-09-04 15:15:00,115.73,116.37,115.73,116.34,19066.0,108.0165,108.6139,108.0165,108.5859,19066.0
2020-09-04 15:20:00,116.34,116.41,116.23,116.31,9508.0,108.5859,108.6512,108.4832,108.5579,9508.0
2020-09-04 15:25:00,116.26,116.48,116.18,116.35,11717.0,108.5112,108.7165,108.4365,108.5952,11717.0
2020-09-04 15:30:00,116.27,116.3,116.01,116.07,9801.0,108.5205,108.5485,108.2779,108.3339,9801.0
2020-09-04 15:35:00,116.11,116.11,115.59,115.67,11828.0,108.3712,108.3712,107.8859,107.9605,11828.0
2020-09-04 15:40:00,115.69,115.79,115.61,115.73,12966.0,107.9792,108.0725,107.9045,108.0165,12966.0
2020-09-04 15:45:00,115.71,115.94,115.49,115.49,19487.0,107.9979,108.2125,107.7925,107.7925,19487.0
2020-09-04 15:50:00,115.39,115.72,115.38,115.58,26028.0,107.6992,108.0072,107.6899,107.8765,26028.0
2020-09-04 15:55:00,115.58,115.67,115.37,115.37,52330.0,107.8765,107.9605,107.6805,107.6805,52330.0
2020-09-08 09:30:00,114.54,114.74,113.37,113.97,53960.0,106.9058,107.0925,105.8138,106.3738,53960.0
2020-09-08 09:35:00,114.01,114.16,113.63,113.84,17357.0,106.4112,106.5512,106.0565,106.2525,17357.0
2020-09-08 09:40:00,113.73,113.73,112.66,112.73,17614.0,106.1498,106.1498,105.1512,105.2165,17614.0
2020-09-08 09:45:00,112.58,112.87,112.27,112.36,19913.0,105.0765,105.3472,104.7871,104.8711,19913.0
2020-09-08 09:50:00,112.37,112.59,112.14,112.52,20697.0,104.8805,105.0858,104.6658,105.0205,20697.0
2020-09-08 09:55:00,112.59,113.15,112.55,113.09,13043.0,105.0858,105.6085,105.0485,105.5525,13043.0
2020-09-08 10:00:00,113.07,113.14,112.32,112.42,15721.0,105.5338,105.5992,104.8338,104.9271,15721.0
2020-09-08 10:05:00,112.43,112.74,112.29,112.68,9178.0,104.9365,105.2258,104.8058,105.1698,9178.0
2020-09-08 10:10:00,112.8,113.12,112.68,113.02,9788.0,105.2818,105.5805,105.1698,105.4872,9788.0
2020-09-08 10:15:00,112.95,113.19,112.88,112.97,11099.0,105.4218,105.6458,105.3565,105.4405,11099.0
2020-09-08 10:20:00,112.97,113.31,112.79,113.11,12886.0,105.4405,105.7578,105.2725,105.5712,12886.0
2020-09-08 10:25:00,113.2,113.3,113.11,113.25,10032.0,105.6552,105.7485,105.5712,105.7018,10032.0
2020-09-08 10:30:00,113.24,113.57,113.24,113.36,7778.0,105.6925,106.0005,105.6925,105.8045,7778.0
2020-09-08 10:35:00,113.42,113.76,113.42,113.74,13620.0,105.8605,106.1778,105.8605,106.1592,13620.0
2020-09-08 10:40:00,113.81,113.81,113.35,113.35,5795.0,106.2245,106.2245,105.7952,105.7952,5795.0
2020-09-08 10:45:00,113.34,113.42,113.09,113.11,10793.0,105.7858,105.8605,105.5525,105.5712,10793.0
2020-09-08 10:50:00,113.03,113.39,113.02,113.18,9900.0,105.4965,105.8325,105.4872,105.6365,9900.0
2020-09-08 10:55:00,113.2,113.37,112.99,113.0,5953.0,105.6552,105.8138,105.4592,105.4685,5953.0
2020-09-08 11:00:00,112.94,113.36,112.78,113.23,14463.0,105.4125,105.8045,105.2632,105.6832,14463.0
2020-09-08 11:05:00,113.21,113.23,112.88,113.1,12309.0,105.6645,105.6832,105.3565,105.5618,12309.0
2020-09-08 11:10:00,113.11,113.19,112.9,112.99,11063.0,105.5712,105.6458,105.3752,105.4592,11063.0
2020-09-08 11:15:00,113.03,113.33,112.99,113.29,7432.0,105.4965,105.7765,105.4592,105.7392,7432.0
2020-09-08 11:20:00,113.3,113.41,113.16,113.32,6799.0,105.7485,105.8512,105.6178,105.7672,6799.0
2020-09-08 11:25:00,113.29,113.36,113.05,113.12,49867.0,105.7392,105.8045,105.5152,105.5805,49867.0
2020-09-08 11:30:00,113.13,113.2,112.81,112.88,15756.0,105.5898,105.6552,105.2912,105.3565,15756.0
2020-09-08 11:35:00,112.92,113.06,112.81,112.85,52925.0,105.3938,105.5245,105.2912,105.3285,52925.0
2020-09-08 11:40:00,112.86,112.92,112.67,112.9,8963.0,105.3378,105.3938,105.1605,105.3752,8963.0
2020-09-08 11:45:00,112.9,112.94,112.71,112.84,38230.0,105.3752,105.4125,105.1978,105.3192,38230.0
2020-09-08 11:50:00,112.85,112.87,112.62,112.68,6587.0,105.3285,105.3472,105.1138,105.1698,6587.0
2020-09-08 11:55:00,112.61,113.0,112.61,112.98,6823.0,105.1045,105.4685,105.1045,105.4498,6823.0
2020-09-08 12:00:00,112.92,113.06,112.91,113.01,6360.0,105.3938,105.5245,105.3845,105.4778,6360.0
2020-09-08 12:05:00,112.98,113.18,112.9,113.14,7234.0,105.4498,105.6365,105.3752,105.5992,7234.0
2020-09-08 12:10:00,113.17,113.26,113.11,113.2,18983.0,105.6272,105.7112,105.5712,105.6552,18983.0
2020-09-08 12:15:00,113.19,113.34,113.19,113.2,5453.0,105.6458,105.7858,105.6458,105.6552,5453.0
2020-09-08 12:20:00,113.22,113.42,113.2,113.37,4669.0,105.6738,105.8605,105.6552,105.8138,4669.0
2020-09-08 12:25:00,113.35,113.38,113.12,113.12,2782.0,105.7952,105.8232,105.5805,105.5805,2782.0
2020-09-08 12:30:00,113.15,113.15,113.04,113.09,7251.0,105.6085,105.6085,105.5058,105.5525,7251.0
2020-09-08 12:35:00,113.1,113.15,113.05,113.13,16815.0,105.5618,105.6085,105.5152,105.5898,16815.0
2020-09-08 12:40:00,113.08,113.2,113.08,113.13,4122.0,105.5432,105.6552,105.5432,105.5898,4122.0
2020-09-08 12:45:00,113.16,113.34,113.11,113.34,7627.0,105.6178,105.7858,105.5712,105.7858,7627.0
2020-09-08 12:50:00,113.32,113.39,113.29,113.29,6574.0,105.7672,105.8325,105.7392,105.7392,6574.0
2020-09-08 12:55:00,113.3,113.47,113.27,113.43,5999.0,105.7485,105.9072,105.7205,105.8698,5999.0
2020-09-08 13:00:00,113.46,113.58,113.4,113.58,6030.0,105.8978,106.0098,105.8418,106.0098,6030.0
2020-09-08 13:05:00,113.52,113.67,113.5,113.51,9514.0,105.9538,106.0938,105.9352,105.9445,9514.0
2020-09-08 13:10:00,113.52,113.68,113.52,113.65,8208.0,105.9538,106.1032,105.9538,106.0752,8208.0
2020-09-08 13:15:00,113.62,113.83,113.62,113.81,7273.0,106.0472,106.2432,106.0472,106.2245,7273.0
2020-09-08 13:20:00,113.79,113.84,113.77,113.82,6665.0,106.2058,106.2525,106.1872,106.2338,6665.0
2020-09-08 13:25:00,113.83,113.9,113.82,113.89,5984.0,106.2432,106.3085,106.2338,106.2992,5984.0
2020-09-08 13:30:00,113.86,113.86,113.68,113.77,36546.0,106.2712,106.2712,106.1032,106.1872,36546.0
2020-09-08 13:35:00,113.77,114.31,113.77,114.26,69287.0,106.1872,106.6912,106.1872,106.6445,69287.0
2020-09-08 13:40:00,114.25,114.6,114.23,114.42,56693.0,106.6352,106.9618,106.6165,106.7938,56693.0
2020-09-08 13:45:00,114.44,114.5,114.31,114.4,50738.0,106.8125,106.8685,106.6912,106.7752,50738.0
2020-09-08 13:50:00,114.4,114.57,114.4,114.5,9178.0,106.7752,106.9338,106.7752,106.8685,9178.0
2020-09-08 13:55:00,114.5,114.5,114.38,114.45,13237.0,106.8685,106.8685,106.7565,106.8218,13237.0
2020-09-08 14:00:00,114.46,114.51,114.22,114.24,10377.0,106.8312,106.8778,106.6072,106.6258,10377.0
2020-09-08 14:05:00,114.25,114.27,114.09,114.12,12414.0,106.6352,106.6538,106.4858,106.5138,12414.0
2020-09-08 14:10:00,114.12,114.27,114.08,114.21,39513.0,106.5138,106.6538,106.4765,106.5978,39513.0
2020-09-08 14:15:00,114.2,114.28,114.09,114.16,16332.0,106.5885,106.6632,106.4858,106.5512,16332.0
2020-09-08 14:20:00,114.14,114.16,113.95,114.0,12461.0,106.5325,106.5512,106.3552,106.4018,12461.0
2020-09-08 14:25:00,114.01,114.03,113.84,113.84,6280.0,106.4112,106.4298,106.2525,106.2525,6280.0
2020-09-08 14:30:00,113.83,113.84,113.58,113.67,8435.0,106.2432,106.2525,106.0098,106.0938,8435.0
2020-09-08 14:35:00,113.64,113.67,113.35,113.37,11952.0,106.0658,106.0938,105.7952,105.8138,11952.0
2020-09-08 14:40:00,113.37,113.51,113.23,113.23,11911.0,105.8138,105.9445,105.6832,105.6832,11911.0
2020-09-08 14:45:00,113.24,113.41,113.19,113.3,10528.0,105.6925,105.8512,105.6458,105.7485,10528.0
2020-09-08 14:50:00,113.25,113.45,113.19,113.42,22726.0,105.7018,105.8885,105.6458,105.8605,22726.0
2020-09-08 14:55:00,113.39,114.02,113.36,113.89,40186.0,105.8325,106.4205,105.8045,106.2992,40186.0
2020-09-08 15:00:00,113.89,113.89,113.35,113.35,18251.0,106.2992,106.2992,105.7952,105.7952,18251.0
2020-09-08 15:05:00,113.37,113.47,113.31,113.41,20754.0,105.8138,105.9072,105.7578,105.8512,20754.0
2020-09-08 15:10:00,113.38,113.76,113.38,113.68,16604.0,105.8232,106.1778,105.8232,106.1032,16604.0
2020-09-08 15:15:00,113.62,113.67,113.45,113.59,12142.0,106.0472,106.0938,105.8885,106.0192,12142.0
2020-09-08 15:20:00,113.57,113.8,113.57,113.79,12008.0,106.0005,106.2152,106.0005,106.2058,12008.0
2020-09-08 15:25:00,113.79,113.91,113.71,113.9,16471.0,106.2058,106.3178,106.1312,106.3085,16471.0
2020-09-08 15:30:00,113.88,114.08,113.87,113.96,30705.0,106.2898,106.4765,106.2805,106.3645,30705.0
2020-09-08 15:35:00,113.97,114.37,113.97,114.2,36989.0,106.3738,106.7472,106.3738,106.5885,36989.0
2020-09-08 15:40:00,114.19,114.45,114.16,114.34,27035.0,106.5792,106.8218,106.5512,106.7192,27035.0
2020-09-08 15:45:00,114.35,114.4,113.99,114.19,35207.0,106.7285,106.7752,106.3925,106.5792,35207.0
2020-09-08 15:50:00,114.15,114.15,113.36,113.42,79398.0,106.5418,106.5418,105.8045,105.8605,79398.0
2020-09-08 15:55:00,113.44,113.72,113.33,113.49,255211.0,105.8792,106.1405,105.7765,105.9258,255211.0
2020-09-09 09:30:00,114.45,114.87,114.43,114.56,16984.0,106.8218,107.2139,106.8032,106.9245,16984.0
2020-09-09 09:35:00,114.66,114.67,114.35,114.67,3200.0,107.0178,107.0272,106.7285,107.0272,3200.0
2020-09-09 09:40:00,114.63,114.96,114.63,114.9,1853.0,106.9898,107.2979,106.9898,107.2419,1853.0
2020-09-09 09:45:00,114.99,115.2,114.94,115.17,4261.0,107.3259,107.5219,107.2792,107.4939,4261.0
2020-09-09 09:50:00,115.16,115.72,115.16,115.61,6558.0,107.4845,108.0072,107.4845,107.9045,6558.0
2020-09-09 09:55:00,115.61,115.82,115.58,115.82,7512.0,107.9045,108.1005,107.8765,108.1005,7512.0
2020-09-09 10:00:00,115.83,116.09,115.55,115.71,27868.0,108.1099,108.3525,107.8485,107.9979,27868.0
2020-09-09 10:05:00,115.72,115.81,115.41,115.41,6036.0,108.0072,108.0912,107.7179,107.7179,6036.0
2020-09-09 10:10:00,115.45,115.77,115.4,115.45,9114.0,107.7552,108.0539,107.7085,107.7552,9114.0
2020-09-09 10:15:00,115.58,116.18,115.58,116.13,7478.0,107.8765,108.4365,107.8765,108.3899,7478.0
2020-09-09 10:20:00,116.0,116.19,115.86,116.09,7617.0,108.2685,108.4459,108.1379,108.3525,7617.0
2020-09-09 10:25:00,116.14,116.14,115.73,115.73,7693.0,108.3992,108.3992,108.0165,108.0165,7693.0
2020-09-09 10:30:00,115.79,115.87,115.59,115.59,6590.0,108.0725,108.1472,107.8859,107.8859,6590.0
2020-09-09 10:35:00,115.62,115.64,115.48,115.48,3528.0,107.9139,107.9325,107.7832,107.7832,3528.0
2020-09-09 10:40:00,115.53,115.67,115.53,115.57,3384.0,107.8299,107.9605,107.8299,107.8672,3384.0
2020-09-09 10:45:00,115.53,115.53,115.25,115.25,2282.0,107.8299,107.8299,107.5685,107.5685,2282.0
2020-09-09 10:50:00,115.25,115.29,115.13,115.14,3631.0,107.5685,107.6059,107.4565,107.4659,3631.0
2020-09-09 10:55:00,115.11,115.22,115.01,115.06,8213.0,107.4379,107.5405,107.3445,107.3912,8213.0
2020-09-09 11:00:00,115.09,115.52,115.09,115.51,4239.0,107.4192,107.8205,107.4192,107.8112,4239.0
2020-09-09 11:05:00,115.53,115.54,115.38,115.38,3940.0,107.8299,107.8392,107.6899,107.6899,3940.0
2020-09-09 11:10:00,115.38,115.47,115.32,115.41,4496.0,107.6899,107.7739,107.6339,107.7179,4496.0
2020-09-09 11:15:00,115.45,115.55,115.43,115.53,5801.0,107.7552,107.8485,107.7365,107.8299,5801.0
2020-09-09 11:20:00,115.52,115.68,115.52,115.64,4804.0,107.8205,107.9699,107.8205,107.9325,4804.0
2020-09-09 11:25:00,115.62,115.87,115.6,115.87,7202.0,107.9139,108.1472,107.8952,108.1472,7202.0
2020-09-09 11:30:00,115.81,115.86,115.6,115.74,27244.0,108.0912,108.1379,107.8952,108.0259,27244.0
2020-09-09 11:35:00,115.77,115.81,115.73,115.81,8078.0,108.0539,108.0912,108.0165,108.0912,8078.0
2020-09-09 11:40:00,115.84,115.92,115.78,115.89,4420.0,108.1192,108.1939,108.0632,108.1659,4420.0
2020-09-09 11:45:00,115.92,115.99,115.86,115.97,4126.0,108.1939,108.2592,108.1379,108.2405,4126.0
2020-09-09 11:50:00,115.99,116.12,115.82,116.04,52350.0,108.2592,108.3805,108.1005,108.3059,52350.0
2020-09-09 11:55:00,116.07,116.19,116.07,116.17,6710.0,108.3339,108.4459,108.3339,108.4272,6710.0
2020-09-09 12:00:00,116.22,116.27,116.13,116.27,6403.0,108.4739,108.5205,108.3899,108.5205,6403.0
2020-09-09 12:05:00,116.26,116.26,116.09,116.2,3192.0,108.5112,108.5112,108.3525,108.4552,3192.0
2020-09-09 12:10:00,116.22,116.31,116.09,116.14,185927.0,108.4739,108.5579,108.3525,108.3992,185927.0
2020-09-09 12:15:00,116.11,116.19,116.07,116.09,4645.0,108.3712,108.4459,108.3339,108.3525,4645.0
2020-09-09 12:20:00,116.07,116.07,115.9,115.94,9760.0,108.3339,108.3339,108.1752,108.2125,9760.0
2020-09-09 12:25:00,115.92,115.96,115.78,115.78,6853.0,108.1939,108.2312,108.0632,108.0632,6853.0
2020-09-09 12:30:00,115.8,115.93,115.74,115.86,6744.0,108.0819,108.2032,108.0259,108.1379,6744.0
2020-09-09 12:35:00,115.86,116.17,115.86,116.13,4042.0,108.1379,108.4272,108.1379,108.3899,4042.0
2020-09-09 12:40:00,116.1,116.16,116.03,116.16,2573.0,108.3619,108.4179,108.2965,108.4179,2573.0
2020-09-09 12:45:00,116.14,116.17,116.05,116.05,2458.0,108.3992,108.4272,108.3152,108.3152,2458.0
2020-09-09 12:50:00,116.02,116.04,115.94,115.97,2988.0,108.2872,108.3059,108.2125,108.2405,2988.0
2020-09-09 12:55:00,115.97,115.99,115.89,115.98,4692.0,108.2405,108.2592,108.1659,108.2499,4692.0
2020-09-09 13:00:00,116.02,116.23,116.01,116.22,4942.0,108.2872,108.4832,108.2779,108.4739,4942.0
2020-09-09 13:05:00,116.22,116.39,116.22,116.38,4208.0,108.4739,108.6325,108.4739,108.6232,4208.0
2020-09-09 13:10:00,116.37,116.48,116.37,116.44,3334.0,108.6139,108.7165,108.6139,108.6792,3334.0
2020-09-09 13:15:00,116.44,116.53,116.43,116.49,6338.0,108.6792,108.7632,108.6699,108.7259,6338.0
2020-09-09 13:20:00,116.5,116.63,116.43,116.63,12974.0,108.7352,108.8565,108.6699,108.8565,12974.0
2020-09-09 13:25:00,116.66,116.69,116.53,116.53,8735.0,108.8845,108.9125,108.7632,108.7632,8735.0
2020-09-09 13:30:00,116.56,116.84,116.56,116.82,9711.0,108.7912,109.0526,108.7912,109.0339,9711.0
2020-09-09 13:35:00,116.84,116.92,116.84,116.87,5025.0,109.0526,109.1272,109.0526,109.0806,5025.0
2020-09-09 13:40:00,116.89,116.95,116.83,116.88,3830.0,109.0992,109.1552,109.0432,109.0899,3830.0
2020-09-09 13:45:00,116.84,116.91,116.71,116.85,6941.0,109.0526,109.1179,108.9312,109.0619,6941.0
2020-09-09 13:50:00,116.87,116.89,116.71,116.71,3210.0,109.0806,109.0992,108.9312,108.9312,3210.0
2020-09-09 13:55:00,116.69,116.72,116.6,116.72,7034.0,108.9125,108.9405,108.8285,108.9405,7034.0
2020-09-09 14:00:00,116.73,116.8,116.6,116.61,13004.0,108.9499,109.0152,108.8285,108.8379,13004.0
2020-09-09 14:05:00,116.63,116.85,116.61,116.84,11372.0,108.8565,109.0619,108.8379,109.0526,11372.0
2020-09-09 14:10:00,116.87,116.9,116.8,116.81,10839.0,109.0806,109.1086,109.0152,109.0246,10839.0
2020-09-09 14:15:00,116.81,117.03,116.72,116.98,29879.0,109.0246,109.2299,108.9405,109.1832,29879.0
2020-09-09 14:20:00,116.98,117.03,116.93,117.0,37879.0,109.1832,109.2299,109.1366,109.2019,37879.0
2020-09-09 14:25:00,117.01,117.03,116.9,116.96,7800.0,109.2112,109.2299,109.1086,109.1646,7800.0
2020-09-09 14:30:00,116.96,117.23,116.96,117.16,7090.0,109.1646,109.4166,109.1646,109.3512,7090.0
2020-09-09 14:35:00,117.18,117.21,117.14,117.21,4344.0,109.3699,109.3979,109.3326,109.3979,4344.0
2020-09-09 14:40:00,117.18,117.24,117.11,117.24,4349.0,109.3699,109.4259,109.3046,109.4259,4349.0
2020-09-09 14:45:00,117.24,117.25,117.17,117.21,9999.0,109.4259,109.4352,109.3606,109.3979,9999.0
2020-09-09 14:50:00,117.21,117.27,117.15,117.27,4547.0,109.3979,109.4539,109.3419,109.4539,4547.0
2020-09-09 14:55:00,117.28,117.37,117.25,117.3,6571.0,109.4632,109.5472,109.4352,109.4819,6571.0
2020-09-09 15:00:00,117.33,117.5,117.33,117.48,6415.0,109.5099,109.6686,109.5099,109.6499,6415.0
2020-09-09 15:05:00,117.47,117.69,117.44,117.64,13607.0,109.6406,109.8459,109.6126,109.7992,13607.0
2020-09-09 15:10:00,117.63,117.69,117.61,117.65,12965.0,109.7899,109.8459,109.7712,109.8086,12965.0
2020-09-09 15:15:00,117.67,117.72,117.57,117.71,10316.0,109.8272,109.8739,109.7339,109.8646,10316.0
2020-09-09 15:20:00,117.72,117.81,117.58,117.68,8384.0,109.8739,109.9579,109.7432,109.8366,8384.0
2020-09-09 15:25:00,117.66,117.66,117.53,117.62,11567.0,109.8179,109.8179,109.6966,109.7806,11567.0
2020-09-09 15:30:00,117.63,117.68,117.39,117.39,13947.0,109.7899,109.8366,109.5659,109.5659,13947.0
2020-09-09 15:35:00,117.4,117.4,117.18,117.18,20904.0,109.5752,109.5752,109.3699,109.3699,20904.0
2020-09-09 15:40:00,117.21,117.25,117.02,117.19,44217.0,109.3979,109.4352,109.2206,109.3792,44217.0
2020-09-09 15:45:00,117.18,117.19,117.01,117.18,55008.0,109.3699,109.3792,109.2112,109.3699,55008.0
2020-09-09 15:50:00,117.15,117.27,117.05,117.16,58089.0,109.3419,109.4539,109.2486,109.3512,58089.0
2020-09-09 15:55:00,117.16,117.16,116.69,116.77,118450.0,109.3512,109.3512,108.9125,108.9872,118450.0
2020-09-10 09:30:00,116.82,116.82,116.27,116.31,23088.0,109.0339,109.0339,108.5205,108.5579,23088.0
2020-09-10 09:35:00,116.21,116.86,116.19,116.86,10245.0,108.4645,109.0712,108.4459,109.0712,10245.0
2020-09-10 09:40:00,116.96,117.09,116.77,117.05,7926.0,109.1646,109.2859,108.9872,109.2486,7926.0
2020-09-10 09:45:00,117.05,117.34,117.05,117.28,3173.0,109.2486,109.5192,109.2486,109.4632,3173.0
2020-09-10 09:50:00,117.27,117.44,117.15,117.44,6894.0,109.4539,109.6126,109.3419,109.6126,6894.0
2020-09-10 09:55:00,117.39,117.5,117.22,117.24,8734.0,109.5659,109.6686,109.4072,109.4259,8734.0
2020-09-10 10:00:00,117.27,117.38,117.27,117.35,3275.0,109.4539,109.5566,109.4539,109.5286,3275.0
2020-09-10 10:05:00,117.31,117.34,117.0,117.15,7083.0,109.4912,109.5192,109.2019,109.3419,7083.0
2020-09-10 10:10:00,117.15,117.2,117.01,117.13,8986.0,109.3419,109.3886,109.2112,109.3232,8986.0
2020-09-10 10:15:00,117.22,117.48,117.21,117.32,16354.0,109.4072,109.6499,109.3979,109.5006,16354.0
2020-09-10 10:20:00,117.28,117.42,117.26,117.34,6054.0,109.4632,109.5939,109.4446,109.5192,6054.0
2020-09-10 10:25:00,117.32,117.36,117.08,117.15,11346.0,109.5006,109.5379,109.2766,109.3419,11346.0
2020-09-10 10:30:00,117.15,117.35,117.14,117.3,3795.0,109.3419,109.5286,109.3326,109.4819,3795.0
2020-09-10 10:35:00,117.29,117.37,117.2,117.29,11085.0,109.4726,109.5472,109.3886,109.4726,11085.0
2020-09-10 10:40:00,117.27,117.34,117.11,117.25,10889.0,109.4539,109.5192,109.3046,109.4352,10889.0
2020-09-10 10:45:00,117.16,117.16,116.72,117.09,24579.0,109.3512,109.3512,108.9405,109.2859,24579.0
2020-09-10 10:50:00,117.1,117.18,117.02,117.05,9249.0,109.2952,109.3699,109.2206,109.2486,9249.0
2020-09-10 10:55:00,117.05,117.08,116.54,116.56,15282.0,109.2486,109.2766,108.7725,108.7912,15282.0
2020-09-10 11:00:00,116.52,116.76,116.37,116.63,6367.0,108.7539,108.9779,108.6139,108.8565,6367.0
2020-09-10 11:05:00,116.69,116.86,116.68,116.84,4678.0,108.9125,109.0712,108.9032,109.0526,4678.0
2020-09-10 11:10:00,116.82,117.19,116.77,117.12,12725.0,109.0339,109.3792,108.9872,109.3139,12725.0
2020-09-10 11:15:00,117.14,117.14,116.73,116.87,98331.0,109.3326,109.3326,108.9499,109.0806,98331.0
2020-09-10 11:20:00,116.91,117.24,116.91,117.17,18016.0,109.1179,109.4259,109.1179,109.3606,18016.0
2020-09-10 11:25:00,117.16,117.19,117.01,117.16,5423.0,109.3512,109.3792,109.2112,109.3512,5423.0
2020-09-10 11:30:00,117.17,117.2,117.07,117.11,5099.0,109.3606,109.3886,109.2672,109.3046,5099.0
2020-09-10 11:35:00,117.09,117.18,116.97,117.06,49229.0,109.2859,109.3699,109.1739,109.2579,49229.0
2020-09-10 11:40:00,117.08,117.16,117.01,117.01,4728.0,109.2766,109.3512,109.2112,109.2112,4728.0
2020-09-10 11:45:00,117.02,117.06,116.74,117.04,24832.0,109.2206,109.2579,108.9592,109.2392,24832.0
2020-09-10 11:50:00,117.02,117.06,116.83,116.83,16780.0,109.2206,109.2579,109.0432,109.0432,16780.0
2020-09-10 11:55:00,116.69,116.69,116.51,116.51,5927.0,108.9125,108.9125,108.7445,108.7445,5927.0
2020-09-10 12:00:00,116.49,116.72,116.29,116.33,8431.0,108.7259,108.9405,108.5392,108.5765,8431.0
2020-09-10 12:05:00,116.35,116.5,116.3,116.33,12178.0,108.5952,108.7352,108.5485,108.5765,12178.0
2020-09-10 12:10:00,116.37,116.73,116.37,116.59,43453.0,108.6139,108.9499,108.6139,108.8192,43453.0
2020-09-10 12:15:00,116.54,116.82,116.49,116.82,43110.0,108.7725,109.0339,108.7259,109.0339,43110.0
2020-09-10 12:20:00,116.79,116.84,116.63,116.72,45132.0,109.0059,109.0526,108.8565,108.9405,45132.0
2020-09-10 12:25:00,116.71,116.98,116.71,116.98,24035.0,108.9312,109.1832,108.9312,109.1832,24035.0
2020-09-10 12:30:00,116.97,117.05,116.88,116.91,23706.0,109.1739,109.2486,109.0899,109.1179,23706.0
2020-09-10 12:35:00,116.9,116.91,116.42,116.42,20842.0,109.1086,109.1179,108.6605,108.6605,20842.0
2020-09-10 12:40:00,116.47,116.51,116.11,116.11,4877.0,108.7072,108.7445,108.3712,108.3712,4877.0
2020-09-10 12:45:00,116.14,116.2,116.03,116.04,7235.0,108.3992,108.4552,108.2965,108.3059,7235.0
2020-09-10 12:50:00,116.03,116.31,116.02,116.23,5034.0,108.2965,108.5579,108.2872,108.4832,5034.0
2020-09-10 12:55:00,116.33,116.51,116.29,116.36,9839.0,108.5765,108.7445,108.5392,108.6045,9839.0
2020-09-10 13:00:00,116.38,116.42,116.29,116.39,8793.0,108.6232,108.6605,108.5392,108.6325,8793.0
2020-09-10 13:05:00,116.36,116.46,116.31,116.42,4787.0,108.6045,108.6979,108.5579,108.6605,4787.0
2020-09-10 13:10:00,116.46,116.48,116.33,116.43,4799.0,108.6979,108.7165,108.5765,108.6699,4799.0
2020-09-10 13:15:00,116.43,116.76,116.42,116.76,16358.0,108.6699,108.9779,108.6605,108.9779,16358.0
2020-09-10 13:20:00,116.76,116.84,116.72,116.77,5288.0,108.9779,109.0526,108.9405,108.9872,5288.0
2020-09-10 13:25:00,116.73,116.81,116.6,116.65,9091.0,108.9499,109.0246,108.8285,108.8752,9091.0
2020-09-10 13:30:00,116.68,116.85,116.68,116.85,4591.0,108.9032,109.0619,108.9032,109.0619,4591.0
2020-09-10 13:35:00,116.81,116.88,116.71,116.73,3186.0,109.0246,109.0899,108.9312,108.9499,3186.0
2020-09-10 13:40:00,116.68,117.0,116.67,116.78,56394.0,108.9032,109.2019,108.8939,108.9966,56394.0
2020-09-10 13:45:00,116.8,116.93,116.8,116.9,5243.0,109.0152,109.1366,109.0152,109.1086,5243.0
2020-09-10 13:50:00,116.94,116.95,116.75,116.81,7234.0,109.1459,109.1552,108.9685,109.0246,7234.0
2020-09-10 13:55:00,116.82,117.02,116.82,116.86,22809.0,109.0339,109.2206,109.0339,109.0712,22809.0
2020-09-10 14:00:00,116.82,117.02,116.81,117.0,8060.0,109.0339,109.2206,109.0246,109.2019,8060.0
2020-09-10 14:05:00,117.04,117.06,116.95,117.01,6281.0,109.2392,109.2579,109.1552,109.2112,6281.0
2020-09-10 14:10:00,117.05,117.08,116.84,116.92,13849.0,109.2486,109.2766,109.0526,109.1272,13849.0
2020-09-10 14:15:00,116.9,116.94,116.7,116.77,31270.0,109.1086,109.1459,108.9219,108.9872,31270.0
2020-09-10 14:20:00,116.79,116.8,116.49,116.5,13136.0,109.0059,109.0152,108.7259,108.7352,13136.0
2020-09-10 14:25:00,116.44,116.61,116.09,116.09,8692.0,108.6792,108.8379,108.3525,108.3525,8692.0
2020-09-10 14:30:00,116.14,116.24,115.99,116.19,9852.0,108.3992,108.4925,108.2592,108.4459,9852.0
2020-09-10 14:35:00,116.16,116.31,116.09,116.31,8025.0,108.4179,108.5579,108.3525,108.5579,8025.0
2020-09-10 14:40:00,116.29,116.29,116.08,116.18,6107.0,108.5392,108.5392,108.3432,108.4365,6107.0
2020-09-10 14:45:00,116.11,116.53,116.1,116.5,15576.0,108.3712,108.7632,108.3619,108.7352,15576.0
2020-09-10 14:50:00,116.48,116.56,116.26,116.28,6776.0,108.7165,108.7912,108.5112,108.5299,6776.0
2020-09-10 14:55:00,116.35,116.61,116.32,116.6,6727.0,108.5952,108.8379,108.5672,108.8285,6727.0
2020-09-10 15:00:00,116.63,116.63,116.38,116.38,9491.0,108.8565,108.8565,108.6232,108.6232,9491.0
2020-09-10 15:05:00,116.38,116.47,116.14,116.18,17447.0,108.6232,108.7072,108.3992,108.4365,17447.0
2020-09-10 15:10:00,116.17,116.27,116.05,116.19,7258.0,108.4272,108.5205,108.3152,108.4459,7258.0
2020-09-10 15:15:00,116.06,116.11,115.84,115.86,21117.0,108.3245,108.3712,108.1192,108.1379,21117.0
2020-09-10 15:20:00,115.87,116.02,115.77,115.77,16886.0,108.1472,108.2872,108.0539,108.0539,16886.0
2020-09-10 15:25:00,115.81,116.05,115.7,115.96,18919.0,108.0912,108.3152,107.9885,108.2312,18919.0
2020-09-10 15:30:00,115.94,116.08,115.77,116.01,15902.0,108.2125,108.3432,108.0539,108.2779,15902.0
2020-09-10 15:35:00,115.93,116.08,115.91,116.02,17306.0,108.2032,108.3432,108.1845,108.2872,17306.0
2020-09-10 15:40:00,116.02,116.32,115.94,116.26,25129.0,108.2872,108.5672,108.2125,108.5112,25129.0
2020-09-10 15:45:00,116.24,116.27,115.65,115.73,30985.0,108.4925,108.5205,107.9419,108.0165,30985.0
2020-09-10 15:50:00,115.71,116.07,115.58,116.02,36839.0,107.9979,108.3339,107.8765,108.2872,36839.0
2020-09-10 15:55:00,116.01,116.12,115.58,115.65,71421.0,108.2779,108.3805,107.8765,107.9419,71421.0
2020-09-11 09:30:00,115.96,116.07,115.31,115.31,23253.0,108.2312,108.3339,107.6245,107.6245,23253.0
2020-09-11 09:35:00,115.48,115.52,115.26,115.5,5383.0,107.7832,107.8205,107.5779,107.8019,5383.0
2020-09-11 09:40:00,115.44,115.59,115.32,115.53,6553.0,107.7459,107.8859,107.6339,107.8299,6553.0
2020-09-11 09:45:00,115.54,115.66,115.53,115.57,2840.0,107.8392,107.9512,107.8299,107.8672,2840.0
2020-09-11 09:50:00,115.62,115.99,115.58,115.71,3900.0,107.9139,108.2592,107.8765,107.9979,3900.0
2020-09-11 09:55:00,115.57,115.57,115.24,115.28,5100.0,107.8672,107.8672,107.5592,107.5965,5100.0
2020-09-11 10:00:00,115.36,115.54,115.3,115.47,3946.0,107.6712,107.8392,107.6152,107.7739,3946.0
2020-09-11 10:05:00,115.51,115.63,115.39,115.44,3399.0,107.8112,107.9232,107.6992,107.7459,3399.0
2020-09-11 10:10:00,115.41,115.57,115.29,115.55,5596.0,107.7179,107.8672,107.6059,107.8485,5596.0
2020-09-11 10:15:00,115.49,115.68,115.39,115.54,6058.0,107.7925,107.9699,107.6992,107.8392,6058.0
2020-09-11 10:20:00,115.55,115.64,115.49,115.6,5258.0,107.8485,107.9325,107.7925,107.8952,5258.0
2020-09-11 10:25:00,115.59,115.74,115.55,115.63,6842.0,107.8859,108.0259,107.8485,107.9232,6842.0
2020-09-11 10:30:00,115.66,115.69,115.5,115.56,4460.0,107.9512,107.9792,107.8019,107.8579,4460.0
2020-09-11 10:35:00,115.52,115.72,115.49,115.64,6243.0,107.8205,108.0072,107.7925,107.9325,6243.0
2020-09-11 10:40:00,115.7,116.02,115.7,116.02,5347.0,107.9885,108.2872,107.9885,108.2872,5347.0
2020-09-11 10:45:00,116.03,116.03,115.83,115.92,5080.0,108.2965,108.2965,108.1099,108.1939,5080.0
2020-09-11 10:50:00,115.95,116.05,115.9,115.93,2757.0,108.2219,108.3152,108.1752,108.2032,2757.0
2020-09-11 10:55:00,115.84,115.98,115.74,115.74,4027.0,108.1192,108.2499,108.0259,108.0259,4027.0
2020-09-11 11:00:00,115.73,116.03,115.73,116.01,2651.0,108.0165,108.2965,108.0165,108.2779,2651.0
2020-09-11 11:05:00,116.04,116.08,115.97,116.08,3013.0,108.3059,108.3432,108.2405,108.3432,3013.0
2020-09-11 11:10:00,116.1,116.12,116.05,116.06,1400.0,108.3619,108.3805,108.3152,108.3245,1400.0
2020-09-11 11:15:00,116.0,116.15,115.96,116.13,5576.0,108.2685,108.4085,108.2312,108.3899,5576.0
2020-09-11 11:20:00,116.06,116.07,115.81,116.02,4550.0,108.3245,108.3339,108.0912,108.2872,4550.0
2020-09-11 11:25:00,116.03,116.08,115.94,116.06,6543.0,108.2965,108.3432,108.2125,108.3245,6543.0
2020-09-11 11:30:00,116.05,116.06,115.87,115.93,2296.0,108.3152,108.3245,108.1472,108.2032,2296.0
2020-09-11 11:35:00,115.88,116.0,115.88,115.97,2614.0,108.1565,108.2685,108.1565,108.2405,2614.0
2020-09-11 11:40:00,115.94,116.0,115.83,115.93,5600.0,108.2125,108.2685,108.1099,108.2032,5600.0
2020-09-11 11:45:00,115.97,115.97,115.88,115.92,3131.0,108.2405,108.2405,108.1565,108.1939,3131.0
2020-09-11 11:50:00,115.92,116.14,115.84,116.14,8631.0,108.1939,108.3992,108.1192,108.3992,8631.0
2020-09-11 11:55:00,116.15,116.18,115.98,116.14,7069.0,108.4085,108.4365,108.2499,108.3992,7069.0
2020-09-11 12:00:00,116.09,116.33,116.01,116.29,5437.0,108.3525,108.5765,108.2779,108.5392,5437.0
2020-09-11 12:05:00,116.32,116.35,116.22,116.32,4550.0,108.5672,108.5952,108.4739,108.5672,4550.0
2020-09-11 12:10:00,116.32,116.39,116.26,116.3,4605.0,108.5672,108.6325,108.5112,108.5485,4605.0
2020-09-11 12:15:00,116.33,116.42,116.23,116.37,4066.0,108.5765,108.6605,108.4832,108.6139,4066.0
2020-09-11 12:20:00,116.38,116.43,116.36,116.43,2571.0,108.6232,108.6699,108.6045,108.6699,2571.0
2020-09-11 12:25:00,116.38,116.45,116.36,116.45,3000.0,108.6232,108.6885,108.6045,108.6885,3000.0
2020-09-11 12:30:00,116.37,116.37,116.22,116.26,4966.0,108.6139,108.6139,108.4739,108.5112,4966.0
2020-09-11 12:35:00,116.28,116.28,116.12,116.12,4493.0,108.5299,108.5299,108.3805,108.3805,4493.0
2020-09-11 12:40:00,116.09,116.11,115.94,115.99,5078.0,108.3525,108.3712,108.2125,108.2592,5078.0
2020-09-11 12:45:00,115.94,116.02,115.86,115.88,4689.0,108.2125,108.2872,108.1379,108.1565,4689.0
2020-09-11 12:50:00,115.88,115.96,115.86,115.91,6963.0,108.1565,108.2312,108.1379,108.1845,6963.0
2020-09-11 12:55:00,115.91,115.93,115.59,115.61,5566.0,108.1845,108.2032,107.8859,107.9045,5566.0
2020-09-11 13:00:00,115.65,115.8,115.61,115.77,6529.0,107.9419,108.0819,107.9045,108.0539,6529.0
2020-09-11 13:05:00,115.71,115.71,115.41,115.47,4607.0,107.9979,107.9979,107.7179,107.7739,4607.0
2020-09-11 13:10:00,115.42,115.43,115.31,115.36,5516.0,107.7272,107.7365,107.6245,107.6712,5516.0
2020-09-11 13:15:00,115.35,115.45,115.13,115.26,7714.0,107.6619,107.7552,107.4565,107.5779,7714.0
2020-09-11 13:20:00,115.38,115.38,115.22,115.22,2111.0,107.6899,107.6899,107.5405,107.5405,2111.0
2020-09-11 13:25:00,115.23,115.26,115.0,115.02,4753.0,107.5499,107.5779,107.3352,107.3539,4753.0
2020-09-11 13:30:00,115.06,115.11,114.86,114.98,8103.0,107.3912,107.4379,107.2045,107.3165,8103.0
2020-09-11 13:35:00,115.06,115.25,115.06,115.24,7720.0,107.3912,107.5685,107.3912,107.5592,7720.0
2020-09-11 13:40:00,115.2,115.35,115.2,115.25,3480.0,107.5219,107.6619,107.5219,107.5685,3480.0
2020-09-11 13:45:00,115.3,115.32,115.14,115.17,4991.0,107.6152,107.6339,107.4659,107.4939,4991.0
2020-09-11 13:50:00,115.16,115.23,115.1,115.11,4293.0,107.4845,107.5499,107.4285,107.4379,4293.0
2020-09-11 13:55:00,115.11,115.11,114.99,115.02,6611.0,107.4379,107.4379,107.3259,107.3539,6611.0
2020-09-11 14:00:00,115.05,115.07,114.89,115.04,5427.0,107.3819,107.4005,107.2325,107.3725,5427.0
2020-09-11 14:05:00,115.03,115.15,115.03,115.12,3400.0,107.3632,107.4752,107.3632,107.4472,3400.0
2020-09-11 14:10:00,115.1,115.21,115.05,115.19,3326.0,107.4285,107.5312,107.3819,107.5125,3326.0
2020-09-11 14:15:00,115.22,115.33,115.16,115.31,5242.0,107.5405,107.6432,107.4845,107.6245,5242.0
2020-09-11 14:20:00,115.31,115.35,115.14,115.32,7109.0,107.6245,107.6619,107.4659,107.6339,7109.0
2020-09-11 14:25:00,115.31,115.41,115.29,115.31,3936.0,107.6245,107.7179,107.6059,107.6245,3936.0
2020-09-11 14:30:00,115.35,115.55,115.34,115.5,5065.0,107.6619,107.8485,107.6525,107.8019,5065.0
2020-09-11 14:35:00,115.55,115.76,115.52,115.71,8258.0,107.8485,108.0445,107.8205,107.9979,8258.0
2020-09-11 14:40:00,115.7,115.82,115.63,115.71,4332.0,107.9885,108.1005,107.9232,107.9979,4332.0
2020-09-11 14:45:00,115.68,115.74,115.61,115.67,2717.0,107.9699,108.0259,107.9045,107.9605,2717.0
2020-09-11 14:50:00,115.67,115.85,115.61,115.82,4943.0,107.9605,108.1285,107.9045,108.1005,4943.0
2020-09-11 14:55:00,115.84,115.9,115.77,115.83,4720.0,108.1192,108.1752,108.0539,108.1099,4720.0
2020-09-11 15:00:00,115.81,115.87,115.63,115.65,7969.0,108.0912,108.1472,107.9232,107.9419,7969.0
2020-09-11 15:05:00,115.69,115.7,115.57,115.58,4700.0,107.9792,107.9885,107.8672,107.8765,4700.0
2020-09-11 15:10:00,115.57,115.64,115.43,115.63,7249.0,107.8672,107.9325,107.7365,107.9232,7249.0
2020-09-11 15:15:00,115.62,115.86,115.61,115.78,7699.0,107.9139,108.1379,107.9045,108.0632,7699.0
2020-09-11 15:20:00,115.77,116.05,115.75,116.02,6905.0,108.0539,108.3152,108.0352,108.2872,6905.0
2020-09-11 15:25:00,115.99,116.12,115.95,116.1,6369.0,108.2592,108.3805,108.2219,108.3619,6369.0
2020-09-11 15:30:00,116.08,116.23,116.07,116.1,12721.0,108.3432,108.4832,108.3339,108.3619,12721.0
2020-09-11 15:35:00,116.11,116.13,115.93,115.94,8213.0,108.3712,108.3899,108.2032,108.2125,8213.0
2020-09-11 15:40:00,115.92,115.98,115.82,115.87,15290.0,108.1939,108.2499,108.1005,108.1472,15290.0
2020-09-11 15:45:00,115.89,116.01,115.74,115.94,27317.0,108.1659,108.2779,108.0259,108.2125,27317.0
2020-09-11 15:50:00,115.94,116.1,115.82,115.91,29521.0,108.2125,108.3619,108.1005,108.1845,29521.0
2020-09-11 15:55:00,115.86,115.86,115.67,115.77,79513.0,108.1379,108.1379,107.9605,108.0539,79513.0
2020-09-14 09:30:00,116.84,116.84,116.64,116.76,9747.0,109.0526,109.0526,108.8659,108.9779,9747.0
2020-09-14 09:35:00,116.71,116.71,116.47,116.63,5934.0,108.9312,108.9312,108.7072,108.8565,5934.0
2020-09-14 09:40:00,116.74,116.82,116.67,116.72,4613.0,108.9592,109.0339,108.8939,108.9405,4613.0
2020-09-14 09:45:00,116.74,116.93,116.74,116.78,8216.0,108.9592,109.1366,108.9592,108.9966,8216.0
2020-09-14 09:50:00,116.83,116.91,116.8,116.9,4112.0,109.0432,109.1179,109.0152,109.1086,4112.0
2020-09-14 09:55:00,116.93,117.25,116.92,117.17,9360.0,109.1366,109.4352,109.1272,109.3606,9360.0
2020-09-14 10:00:00,117.22,117.42,117.22,117.33,5448.0,109.4072,109.5939,109.4072,109.5099,5448.0
2020-09-14 10:05:00,117.4,117.61,117.35,117.35,4876.0,109.5752,109.7712,109.5286,109.5286,4876.0
2020-09-14 10:10:00,117.36,117.39,117.17,117.17,2842.0,109.5379,109.5659,109.3606,109.3606,2842.0
2020-09-14 10:15:00,117.17,117.56,117.17,117.52,8258.0,109.3606,109.7246,109.3606,109.6872,8258.0
2020-09-14 10:20:00,117.53,117.59,117.49,117.56,13302.0,109.6966,109.7526,109.6592,109.7246,13302.0
2020-09-14 10:25:00,117.53,117.61,117.48,117.57,7518.0,109.6966,109.7712,109.6499,109.7339,7518.0
2020-09-14 10:30:00,117.57,117.57,117.28,117.36,4257.0,109.7339,109.7339,109.4632,109.5379,4257.0
2020-09-14 10:35:00,117.37,117.38,117.23,117.23,3850.0,109.5472,109.5566,109.4166,109.4166,3850.0
2020-09-14 10:40:00,117.25,117.31,117.18,117.19,5154.0,109.4352,109.4912,109.3699,109.3792,5154.0
2020-09-14 10:45:00,117.21,117.41,117.2,117.38,5645.0,109.3979,109.5846,109.3886,109.5566,5645.0
2020-09-14 10:50:00,117.41,117.44,117.3,117.3,5135.0,109.5846,109.6126,109.4819,109.4819,5135.0
2020-09-14 10:55:00,117.27,117.27,117.16,117.16,2174.0,109.4539,109.4539,109.3512,109.3512,2174.0
2020-09-14 11:00:00,117.18,117.23,117.16,117.22,2913.0,109.3699,109.4166,109.3512,109.4072,2913.0
2020-09-14 11:05:00,117.21,117.21,117.01,117.01,7748.0,109.3979,109.3979,109.2112,109.2112,7748.0
2020-09-14 11:10:00,117.04,117.07,116.96,117.03,6086.0,109.2392,109.2672,109.1646,109.2299,6086.0
2020-09-14 11:15:00,117.06,117.16,117.01,117.01,4762.0,109.2579,109.3512,109.2112,109.2112,4762.0
2020-09-14 11:20:00,117.02,117.04,116.98,117.01,8721.0,109.2206,109.2392,109.1832,109.2112,8721.0
2020-09-14 11:25:00,117.01,117.03,116.91,116.92,10021.0,109.2112,109.2299,109.1179,109.1272,10021.0
2020-09-14 11:30:00,116.94,117.03,116.92,117.0,8455.0,109.1459,109.2299,109.1272,109.2019,8455.0
2020-09-14 11:35:00,116.96,117.04,116.89,117.0,9336.0,109.1646,109.2392,109.0992,109.2019,9336.0
2020-09-14 11:40:00,117.02,117.03,116.99,117.01,5926.0,109.2206,109.2299,109.1926,109.2112,5926.0
2020-09-14 11:45:00,117.01,117.04,116.87,116.93,6606.0,109.2112,109.2392,109.0806,109.1366,6606.0
2020-09-14 11:50:00,116.95,116.99,116.89,116.98,3672.0,109.1552,109.1926,109.0992,109.1832,3672.0
2020-09-14 11:55:00,116.99,116.99,116.88,116.94,5772.0,109.1926,109.1926,109.0899,109.1459,5772.0
2020-09-14 12:00:00,116.92,116.98,116.92,116.93,7063.0,109.1272,109.1832,109.1272,109.1366,7063.0
2020-09-14 12:05:00,116.94,117.12,116.94,117.09,4336.0,109.1459,109.3139,109.1459,109.2859,4336.0
2020-09-14 12:10:00,117.08,117.16,117.04,117.06,4994.0,109.2766,109.3512,109.2392,109.2579,4994.0
2020-09-14 12:15:00,117.04,117.16,117.02,117.08,8084.0,109.2392,109.3512,109.2206,109.2766,8084.0
2020-09-14 12:20:00,117.11,117.32,117.07,117.31,7643.0,109.3046,109.5006,109.2672,109.4912,7643.0
2020-09-14 12:25:00,117.28,117.4,117.28,117.4,6071.0,109.4632,109.5752,109.4632,109.5752,6071.0
2020-09-14 12:30:00,117.42,117.44,117.24,117.36,5419.0,109.5939,109.6126,109.4259,109.5379,5419.0
2020-09-14 12:35:00,117.34,117.37,117.32,117.36,5541.0,109.5192,109.5472,109.5006,109.5379,5541.0
2020-09-14 12:40:00,117.37,117.38,117.31,117.31,3669.0,109.5472,109.5566,109.4912,109.4912,3669.0
2020-09-14 12:45:00,117.32,117.35,117.25,117.26,4846.0,109.5006,109.5286,109.4352,109.4446,4846.0
2020-09-14 12:50:00,117.28,117.38,117.26,117.31,3900.0,109.4632,109.5566,109.4446,109.4912,3900.0
2020-09-14 12:55:00,117.32,117.45,117.32,117.45,4133.0,109.5006,109.6219,109.5006,109.6219,4133.0
2020-09-14 13:00:00,117.47,117.53,117.47,117.5,4901.0,109.6406,109.6966,109.6406,109.6686,4901.0
2020-09-14 13:05:00,117.45,117.45,117.36,117.39,4498.0,109.6219,109.6219,109.5379,109.5659,4498.0
2020-09-14 13:10:00,117.36,117.37,117.31,117.37,3683.0,109.5379,109.5472,109.4912,109.5472,3683.0
2020-09-14 13:15:00,117.37,117.38,117.29,117.31,4735.0,109.5472,109.5566,109.4726,109.4912,4735.0
2020-09-14 13:20:00,117.29,117.51,117.26,117.51,5104.0,109.4726,109.6779,109.4446,109.6779,5104.0
2020-09-14 13:25:00,117.46,117.58,117.43,117.54,9217.0,109.6312,109.7432,109.6032,109.7059,9217.0
2020-09-14 13:30:00,117.52,117.57,117.47,117.53,10061.0,109.6872,109.7339,109.6406,109.6966,10061.0
2020-09-14 13:35:00,117.5,117.53,117.45,117.46,2963.0,109.6686,109.6966,109.6219,109.6312,2963.0
2020-09-14 13:40:00,117.48,117.48,117.42,117.42,2757.0,109.6499,109.6499,109.5939,109.5939,2757.0
2020-09-14 13:45:00,117.43,117.63,117.41,117.59,5386.0,109.6032,109.7899,109.5846,109.7526,5386.0
2020-09-14 13:50:00,117.61,117.72,117.59,117.72,3406.0,109.7712,109.8739,109.7526,109.8739,3406.0
2020-09-14 13:55:00,117.71,117.83,117.71,117.77,7971.0,109.8646,109.9766,109.8646,109.9206,7971.0
2020-09-14 14:00:00,117.73,117.75,117.61,117.62,7247.0,109.8832,109.9019,109.7712,109.7806,7247.0
2020-09-14 14:05:00,117.62,117.8,117.6,117.77,8563.0,109.7806,109.9486,109.7619,109.9206,8563.0
2020-09-14 14:10:00,117.76,117.79,117.67,117.78,9470.0,109.9112,109.9392,109.8272,109.9299,9470.0
2020-09-14 14:15:00,117.78,117.82,117.76,117.78,6135.0,109.9299,109.9672,109.9112,109.9299,6135.0
2020-09-14 14:20:00,117.77,117.81,117.7,117.81,4850.0,109.9206,109.9579,109.8552,109.9579,4850.0
2020-09-14 14:25:00,117.79,117.83,117.68,117.71,14102.0,109.9392,109.9766,109.8366,109.8646,14102.0
2020-09-14 14:30:00,117.73,117.88,117.73,117.85,7562.0,109.8832,110.0232,109.8832,109.9952,7562.0
2020-09-14 14:35:00,117.78,117.85,117.76,117.84,6056.0,109.9299,109.9952,109.9112,109.9859,6056.0
2020-09-14 14:40:00,117.88,118.0,117.8,117.89,22700.0,110.0232,110.1352,109.9486,110.0326,22700.0
2020-09-14 14:45:00,117.83,117.84,117.75,117.79,6266.0,109.9766,109.9859,109.9019,109.9392,6266.0
2020-09-14 14:50:00,117.8,117.9,117.66,117.66,8071.0,109.9486,110.0419,109.8179,109.8179,8071.0
2020-09-14 14:55:00,117.61,117.72,117.44,117.71,15463.0,109.7712,109.8739,109.6126,109.8646,15463.0
2020-09-14 15:00:00,117.7,117.71,117.53,117.57,6956.0,109.8552,109.8646,109.6966,109.7339,6956.0
2020-09-14 15:05:00,117.55,117.67,117.48,117.67,9301.0,109.7152,109.8272,109.6499,109.8272,9301.0
2020-09-14 15:10:00,117.57,117.57,117.46,117.52,11504.0,109.7339,109.7339,109.6312,109.6872,11504.0
2020-09-14 15:15:00,117.48,117.63,117.38,117.55,15722.0,109.6499,109.7899,109.5566,109.7152,15722.0
2020-09-14 15:20:00,117.54,117.58,117.23,117.4,11908.0,109.7059,109.7432,109.4166,109.5752,11908.0
2020-09-14 15:25:00,117.41,117.54,117.36,117.5,9746.0,109.5846,109.7059,109.5379,109.6686,9746.0
2020-09-14 15:30:00,117.53,117.58,117.44,117.53,8619.0,109.6966,109.7432,109.6126,109.6966,8619.0
2020-09-14 15:35:00,117.48,117.72,117.46,117.72,11512.0,109.6499,109.8739,109.6312,109.8739,11512.0
2020-09-14 15:40:00,117.75,117.9,117.72,117.81,14629.0,109.9019,110.0419,109.8739,109.9579,14629.0
2020-09-14 15:45:00,117.85,118.04,117.84,118.04,47643.0,109.9952,110.1726,109.9859,110.1726,47643.0
2020-09-14 15:50:00,118.03,118.03,117.83,117.84,31348.0,110.1632,110.1632,109.9766,109.9859,31348.0
2020-09-14 15:55:00,117.84,117.9,117.7,117.77,92387.0,109.9859,110.0419,109.8552,109.9206,92387.0
2020-09-15 09:30:00,118.11,118.29,118.0,118.14,30321.0,110.2379,110.4059,110.1352,110.2659,30321.0
2020-09-15 09:35:00,118.22,118.46,118.18,118.28,6532.0,110.3406,110.5646,110.3032,110.3966,6532.0
2020-09-15 09:40:00,118.29,118.65,118.29,118.61,7254.0,110.4059,110.7419,110.4059,110.7046,7254.0
2020-09-15 09:45:00,118.63,118.83,118.62,118.63,10241.0,110.7232,110.9099,110.7139,110.7232,10241.0
2020-09-15 09:50:00,118.64,118.71,118.46,118.66,6605.0,110.7326,110.7979,110.5646,110.7512,6605.0
2020-09-15 09:55:00,118.64,118.7,118.54,118.7,6657.0,110.7326,110.7886,110.6392,110.7886,6657.0
2020-09-15 10:00:00,118.75,119.09,118.74,118.94,15904.0,110.8352,111.1526,110.8259,111.0126,15904.0
2020-09-15 10:05:00,118.94,118.99,118.85,118.98,10389.0,111.0126,111.0593,110.9286,111.0499,10389.0
2020-09-15 10:10:00,118.98,118.99,118.7,118.99,9545.0,111.0499,111.0593,110.7886,111.0593,9545.0
2020-09-15 10:15:00,118.99,119.25,118.94,119.19,26537.0,111.0593,111.3019,111.0126,111.2459,26537.0
2020-09-15 10:20:00,119.19,119.4,119.15,119.38,13175.0,111.2459,111.4419,111.2086,111.4233,13175.0
2020-09-15 10:25:00,119.39,119.39,119.25,119.33,6944.0,111.4326,111.4326,111.3019,111.3766,6944.0
2020-09-15 10:30:00,119.34,119.34,119.13,119.14,13945.0,111.3859,111.3859,111.1899,111.1993,13945.0
2020-09-15 10:35:00,119.14,119.26,119.08,119.13,11763.0,111.1993,111.3113,111.1433,111.1899,11763.0
2020-09-15 10:40:00,119.04,119.12,118.82,118.82,8284.0,111.1059,111.1806,110.9006,110.9006,8284.0
2020-09-15 10:45:00,118.81,118.82,118.68,118.82,12771.0,110.8912,110.9006,110.7699,110.9006,12771.0
2020-09-15 10:50:00,118.81,118.89,118.7,118.84,12878.0,110.8912,110.9659,110.7886,110.9192,12878.0
2020-09-15 10:55:00,118.85,118.89,118.67,118.67,9361.0,110.9286,110.9659,110.7606,110.7606,9361.0
2020-09-15 11:00:00,118.7,118.81,118.7,118.75,9717.0,110.7886,110.8912,110.7886,110.8352,9717.0
2020-09-15 11:05:00,118.77,118.79,118.64,118.65,8352.0,110.8539,110.8726,110.7326,110.7419,8352.0
2020-09-15 11:10:00,118.67,118.7,118.51,118.51,8499.0,110.7606,110.7886,110.6112,110.6112,8499.0
2020-09-15 11:15:00,118.51,118.68,118.49,118.64,5472.0,110.6112,110.7699,110.5926,110.7326,5472.0
2020-09-15 11:20:00,118.67,118.73,118.51,118.7,8620.0,110.7606,110.8166,110.6112,110.7886,8620.0
2020-09-15 11:25:00,118.7,118.7,118.46,118.65,10705.0,110.7886,110.7886,110.5646,110.7419,10705.0
2020-09-15 11:30:00,118.64,118.65,118.49,118.56,4023.0,110.7326,110.7419,110.5926,110.6579,4023.0
2020-09-15 11:35:00,118.6,118.64,118.53,118.53,8107.0,110.6952,110.7326,110.6299,110.6299,8107.0
2020-09-15 11:40:00,118.53,118.53,118.42,118.46,2491.0,110.6299,110.6299,110.5272,110.5646,2491.0
2020-09-15 11:45:00,118.46,118.54,118.41,118.51,6287.0,110.5646,110.6392,110.5179,110.6112,6287.0
2020-09-15 11:50:00,118.51,118.58,118.48,118.5,5700.0,110.6112,110.6766,110.5832,110.6019,5700.0
2020-09-15 11:55:00,118.49,118.5,118.41,118.43,4231.0,110.5926,110.6019,110.5179,110.5366,4231.0
2020-09-15 12:00:00,118.4,118.46,118.3,118.3,6026.0,110.5086,110.5646,110.4152,110.4152,6026.0
2020-09-15 12:05:00,118.28,118.37,118.28,118.37,3332.0,110.3966,110.4806,110.3966,110.4806,3332.0
2020-09-15 12:10:00,118.33,118.46,118.31,118.44,8301.0,110.4432,110.5646,110.4246,110.5459,8301.0
2020-09-15 12:15:00,118.46,118.47,118.43,118.47,4449.0,110.5646,110.5739,110.5366,110.5739,4449.0
2020-09-15 12:20:00,118.46,118.51,118.42,118.5,6586.0,110.5646,110.6112,110.5272,110.6019,6586.0
2020-09-15 12:25:00,118.5,118.57,118.48,118.54,4918.0,110.6019,110.6672,110.5832,110.6392,4918.0
2020-09-15 12:30:00,118.54,118.58,118.53,118.53,3490.0,110.6392,110.6766,110.6299,110.6299,3490.0
2020-09-15 12:35:00,118.54,118.57,118.51,118.56,4739.0,110.6392,110.6672,110.6112,110.6579,4739.0
2020-09-15 12:40:00,118.56,118.57,118.53,118.53,5726.0,110.6579,110.6672,110.6299,110.6299,5726.0
2020-09-15 12:45:00,118.52,118.53,118.45,118.53,4837.0,110.6206,110.6299,110.5552,110.6299,4837.0
2020-09-15 12:50:00,118.51,118.53,118.46,118.53,3893.0,110.6112,110.6299,110.5646,110.6299,3893.0
2020-09-15 12:55:00,118.5,118.52,118.42,118.51,3900.0,110.6019,110.6206,110.5272,110.6112,3900.0
2020-09-15 13:00:00,118.53,118.67,118.52,118.66,4813.0,110.6299,110.7606,110.6206,110.7512,4813.0
2020-09-15 13:05:00,118.7,118.72,118.66,118.7,5914.0,110.7886,110.8072,110.7512,110.7886,5914.0
2020-09-15 13:10:00,118.71,118.72,118.66,118.69,2738.0,110.7979,110.8072,110.7512,110.7792,2738.0
2020-09-15 13:15:00,118.69,118.71,118.61,118.65,6567.0,110.7792,110.7979,110.7046,110.7419,6567.0
2020-09-15 13:20:00,118.67,118.68,118.65,118.67,7134.0,110.7606,110.7699,110.7419,110.7606,7134.0
2020-09-15 13:25:00,118.66,118.72,118.65,118.7,6003.0,110.7512,110.8072,110.7419,110.7886,6003.0
2020-09-15 13:30:00,118.7,118.74,118.64,118.7,17147.0,110.7886,110.8259,110.7326,110.7886,17147.0
2020-09-15 13:35:00,118.71,118.74,118.66,118.74,5893.0,110.7979,110.8259,110.7512,110.8259,5893.0
2020-09-15 13:40:00,118.75,118.75,118.65,118.66,7880.0,110.8352,110.8352,110.7419,110.7512,7880.0
2020-09-15 13:45:00,118.65,118.7,118.57,118.7,14056.0,110.7419,110.7886,110.6672,110.7886,14056.0
2020-09-15 13:50:00,118.7,118.75,118.65,118.65,21824.0,110.7886,110.8352,110.7419,110.7419,21824.0
2020-09-15 13:55:00,118.65,118.71,118.64,118.68,9161.0,110.7419,110.7979,110.7326,110.7699,9161.0
2020-09-15 14:00:00,118.69,118.72,118.64,118.66,13620.0,110.7792,110.8072,110.7326,110.7512,13620.0
2020-09-15 14:05:00,118.67,118.76,118.65,118.76,9193.0,110.7606,110.8446,110.7419,110.8446,9193.0
2020-09-15 14:10:00,118.75,118.76,118.71,118.73,5114.0,110.8352,110.8446,110.7979,110.8166,5114.0
2020-09-15 14:15:00,118.73,118.74,118.64,118.67,6198.0,110.8166,110.8259,110.7326,110.7606,6198.0
2020-09-15 14:20:00,118.65,118.72,118.65,118.69,8122.0,110.7419,110.8072,110.7419,110.7792,8122.0
2020-09-15 14:25:00,118.71,118.76,118.63,118.65,6197.0,110.7979,110.8446,110.7232,110.7419,6197.0
2020-09-15 14:30:00,118.66,118.73,118.64,118.73,4636.0,110.7512,110.8166,110.7326,110.8166,4636.0
2020-09-15 14:35:00,118.73,118.77,118.67,118.7,5330.0,110.8166,110.8539,110.7606,110.7886,5330.0
2020-09-15 14:40:00,118.7,118.84,118.68,118.79,12870.0,110.7886,110.9192,110.7699,110.8726,12870.0
2020-09-15 14:45:00,118.78,118.79,118.7,118.73,4138.0,110.8632,110.8726,110.7886,110.8166,4138.0
2020-09-15 14:50:00,118.73,118.74,118.71,118.73,4101.0,110.8166,110.8259,110.7979,110.8166,4101.0
2020-09-15 14:55:00,118.73,118.75,118.65,118.69,13208.0,110.8166,110.8352,110.7419,110.7792,13208.0
2020-09-15 15:00:00,118.68,118.74,118.65,118.71,6345.0,110.7699,110.8259,110.7419,110.7979,6345.0
2020-09-15 15:05:00,118.69,118.72,118.64,118.64,13976.0,110.7792,110.8072,110.7326,110.7326,13976.0
2020-09-15 15:10:00,118.63,118.77,118.63,118.66,11008.0,110.7232,110.8539,110.7232,110.7512,11008.0
2020-09-15 15:15:00,118.66,118.76,118.65,118.68,12449.0,110.7512,110.8446,110.7419,110.7699,12449.0
2020-09-15 15:20:00,118.72,118.72,118.64,118.67,14107.0,110.8072,110.8072,110.7326,110.7606,14107.0
2020-09-15 15:25:00,118.69,118.73,118.64,118.64,17142.0,110.7792,110.8166,110.7326,110.7326,17142.0
2020-09-15 15:30:00,118.64,118.65,118.39,118.4,15394.0,110.7326,110.7419,110.4992,110.5086,15394.0
2020-09-15 15:35:00,118.4,118.62,118.39,118.6,20175.0,110.5086,110.7139,110.4992,110.6952,20175.0
2020-09-15 15:40:00,118.59,118.71,118.55,118.7,17831.0,110.6859,110.7979,110.6486,110.7886,17831.0
2020-09-15 15:45:00,118.69,118.85,118.65,118.85,30667.0,110.7792,110.9286,110.7419,110.9286,30667.0
2020-09-15 15:50:00,118.78,118.81,118.61,118.63,35561.0,110.8632,110.8912,110.7046,110.7232,35561.0
2020-09-15 15:55:00,118.63,118.7,118.58,118.64,54102.0,110.7232,110.7886,110.6766,110.7326,54102.0
2020-09-16 09:30:00,118.96,119.45,118.61,119.45,21241.0,111.0313,111.4886,110.7046,111.4886,21241.0
2020-09-16 09:35:00,119.28,119.58,119.26,119.44,4297.0,111.3299,111.6099,111.3113,111.4793,4297.0
2020-09-16 09:40:00,119.53,119.71,119.42,119.51,5657.0,111.5633,111.7313,111.4606,111.5446,5657.0
2020-09-16 09:45:00,119.52,119.7,119.42,119.5,19972.0,111.5539,111.7219,111.4606,111.5353,19972.0
2020-09-16 09:50:00,119.51,119.61,119.42,119.43,7691.0,111.5446,111.6379,111.4606,111.4699,7691.0
2020-09-16 09:55:00,119.47,119.7,119.47,119.59,10294.0,111.5073,111.7219,111.5073,111.6193,10294.0
2020-09-16 10:00:00,119.64,119.9,119.64,119.85,6134.0,111.6659,111.9086,111.6659,111.8619,6134.0
2020-09-16 10:05:00,119.83,119.91,119.81,119.91,5980.0,111.8433,111.9179,111.8246,111.9179,5980.0
2020-09-16 10:10:00,119.82,119.95,119.81,119.89,3918.0,111.8339,111.9553,111.8246,111.8993,3918.0
2020-09-16 10:15:00,119.89,120.1,119.83,120.1,12237.0,111.8993,112.0953,111.8433,112.0953,12237.0
2020-09-16 10:20:00,120.13,120.21,119.89,120.02,6890.0,112.1233,112.1979,111.8993,112.0206,6890.0
2020-09-16 10:25:00,120.05,120.08,119.91,119.99,4626.0,112.0486,112.0766,111.9179,111.9926,4626.0
2020-09-16 10:30:00,119.97,120.03,119.81,119.81,4721.0,111.9739,112.0299,111.8246,111.8246,4721.0
2020-09-16 10:35:00,119.83,120.07,119.83,120.07,5330.0,111.8433,112.0673,111.8433,112.0673,5330.0
2020-09-16 10:40:00,120.07,120.09,119.81,119.85,5514.0,112.0673,112.0859,111.8246,111.8619,5514.0
2020-09-16 10:45:00,119.86,119.87,119.7,119.79,6650.0,111.8713,111.8806,111.7219,111.8059,6650.0
2020-09-16 10:50:00,119.78,119.81,119.66,119.8,6923.0,111.7966,111.8246,111.6846,111.8153,6923.0
2020-09-16 10:55:00,119.81,120.07,119.7,120.01,10696.0,111.8246,112.0673,111.7219,112.0113,10696.0
2020-09-16 11:00:00,119.98,120.07,119.93,120.07,5394.0,111.9833,112.0673,111.9366,112.0673,5394.0
2020-09-16 11:05:00,120.03,120.13,119.97,120.07,8641.0,112.0299,112.1233,111.9739,112.0673,8641.0
2020-09-16 11:10:00,120.04,120.1,119.9,119.95,9228.0,112.0393,112.0953,111.9086,111.9553,9228.0
2020-09-16 11:15:00,119.97,120.19,119.96,120.14,4918.0,111.9739,112.1793,111.9646,112.1326,4918.0
2020-09-16 11:20:00,120.24,120.35,120.19,120.22,5772.0,112.2259,112.3286,112.1793,112.2073,5772.0
2020-09-16 11:25:00,120.21,120.27,120.08,120.16,6362.0,112.1979,112.2539,112.0766,112.1513,6362.0
2020-09-16 11:30:00,120.16,120.16,120.06,120.1,3913.0,112.1513,112.1513,112.0579,112.0953,3913.0
2020-09-16 11:35:00,120.09,120.2,120.07,120.13,4396.0,112.0859,112.1886,112.0673,112.1233,4396.0
2020-09-16 11:40:00,120.15,120.19,120.08,120.13,2750.0,112.1419,112.1793,112.0766,112.1233,2750.0
2020-09-16 11:45:00,120.14,120.25,120.11,120.15,4113.0,112.1326,112.2353,112.1046,112.1419,4113.0
2020-09-16 11:50:00,120.15,120.22,120.12,120.22,4464.0,112.1419,112.2073,112.1139,112.2073,4464.0
2020-09-16 11:55:00,120.18,120.22,120.09,120.11,6500.0,112.1699,112.2073,112.0859,112.1046,6500.0
2020-09-16 12:00:00,120.12,120.12,120.02,120.02,6109.0,112.1139,112.1139,112.0206,112.0206,6109.0
2020-09-16 12:05:00,119.99,119.99,119.85,119.85,5800.0,111.9926,111.9926,111.8619,111.8619,5800.0
2020-09-16 12:10:00,119.82,119.94,119.76,119.9,6864.0,111.8339,111.9459,111.7779,111.9086,6864.0
2020-09-16 12:15:00,119.85,119.91,119.81,119.91,3984.0,111.8619,111.9179,111.8246,111.9179,3984.0
2020-09-16 12:20:00,119.91,120.06,119.89,119.89,8451.0,111.9179,112.0579,111.8993,111.8993,8451.0
2020-09-16 12:25:00,119.91,119.96,119.91,119.94,2942.0,111.9179,111.9646,111.9179,111.9459,2942.0
2020-09-16 12:30:00,119.92,119.97,119.92,119.94,4616.0,111.9273,111.9739,111.9273,111.9459,4616.0
2020-09-16 12:35:00,119.94,119.97,119.9,119.93,3837.0,111.9459,111.9739,111.9086,111.9366,3837.0
2020-09-16 12:40:00,119.92,119.95,119.84,119.89,2544.0,111.9273,111.9553,111.8526,111.8993,2544.0
2020-09-16 12:45:00,119.9,119.94,119.86,119.86,4054.0,111.9086,111.9459,111.8713,111.8713,4054.0
2020-09-16 12:50:00,119.83,119.83,119.76,119.83,3858.0,111.8433,111.8433,111.7779,111.8433,3858.0
2020-09-16 12:55:00,119.83,119.9,119.82,119.82,4182.0,111.8433,111.9086,111.8339,111.8339,4182.0
2020-09-16 13:00:00,119.8,119.84,119.76,119.78,2916.0,111.8153,111.8526,111.7779,111.7966,2916.0
2020-09-16 13:05:00,119.78,119.84,119.75,119.84,6912.0,111.7966,111.8526,111.7686,111.8526,6912.0
2020-09-16 13:10:00,119.83,119.87,119.76,119.86,3797.0,111.8433,111.8806,111.7779,111.8713,3797.0
2020-09-16 13:15:00,119.85,119.85,119.71,119.75,3278.0,111.8619,111.8619,111.7313,111.7686,3278.0
2020-09-16 13:20:00,119.74,119.75,119.67,119.7,4745.0,111.7593,111.7686,111.6939,111.7219,4745.0
2020-09-16 13:25:00,119.73,119.77,119.67,119.7,4205.0,111.7499,111.7873,111.6939,111.7219,4205.0
2020-09-16 13:30:00,119.7,119.72,119.64,119.71,3200.0,111.7219,111.7406,111.6659,111.7313,3200.0
2020-09-16 13:35:00,119.71,119.8,119.67,119.76,6289.0,111.7313,111.8153,111.6939,111.7779,6289.0
2020-09-16 13:40:00,119.75,119.8,119.73,119.77,3788.0,111.7686,111.8153,111.7499,111.7873,3788.0
2020-09-16 13:45:00,119.78,119.85,119.78,119.81,3673.0,111.7966,111.8619,111.7966,111.8246,3673.0
2020-09-16 13:50:00,119.81,119.88,119.77,119.78,4265.0,111.8246,111.8899,111.7873,111.7966,4265.0
2020-09-16 13:55:00,119.79,119.82,119.67,119.67,7528.0,111.8059,111.8339,111.6939,111.6939,7528.0
2020-09-16 14:00:00,119.54,119.79,119.52,119.63,8753.0,111.5726,111.8059,111.5539,111.6566,8753.0
2020-09-16 14:05:00,119.54,119.57,119.27,119.31,11299.0,111.5726,111.6006,111.3206,111.3579,11299.0
2020-09-16 14:10:00,119.32,119.46,119.22,119.36,9774.0,111.3673,111.4979,111.2739,111.4046,9774.0
2020-09-16 14:15:00,119.34,119.63,119.34,119.59,8073.0,111.3859,111.6566,111.3859,111.6193,8073.0
2020-09-16 14:20:00,119.69,119.78,119.69,119.78,4258.0,111.7126,111.7966,111.7126,111.7966,4258.0
2020-09-16 14:25:00,119.84,119.9,119.8,119.83,3615.0,111.8526,111.9086,111.8153,111.8433,3615.0
2020-09-16 14:30:00,119.84,119.94,119.79,119.92,6201.0,111.8526,111.9459,111.8059,111.9273,6201.0
2020-09-16 14:35:00,119.83,120.08,119.83,120.08,5588.0,111.8433,112.0766,111.8433,112.0766,5588.0
2020-09-16 14:40:00,120.05,120.51,120.05,120.1,15998.0,112.0486,112.4779,112.0486,112.0953,15998.0
2020-09-16 14:45:00,120.11,120.12,119.9,120.12,7574.0,112.1046,112.1139,111.9086,112.1139,7574.0
2020-09-16 14:50:00,120.1,120.1,119.81,119.9,9672.0,112.0953,112.0953,111.8246,111.9086,9672.0
2020-09-16 14:55:00,119.84,119.93,119.73,119.9,7386.0,111.8526,111.9366,111.7499,111.9086,7386.0
2020-09-16 15:00:00,119.9,120.04,119.86,120.03,5349.0,111.9086,112.0393,111.8713,112.0299,5349.0
2020-09-16 15:05:00,119.96,119.96,119.63,119.68,5131.0,111.9646,111.9646,111.6566,111.7033,5131.0
2020-09-16 15:10:00,119.68,119.69,119.27,119.44,9420.0,111.7033,111.7126,111.3206,111.4793,9420.0
2020-09-16 15:15:00,119.43,119.43,119.23,119.43,8509.0,111.4699,111.4699,111.2833,111.4699,8509.0
2020-09-16 15:20:00,119.42,119.42,119.16,119.16,5519.0,111.4606,111.4606,111.2179,111.2179,5519.0
2020-09-16 15:25:00,119.2,119.42,119.2,119.28,7040.0,111.2553,111.4606,111.2553,111.3299,7040.0
2020-09-16 15:30:00,119.27,119.29,119.05,119.29,10528.0,111.3206,111.3393,111.1153,111.3393,10528.0
2020-09-16 15:35:00,119.31,119.5,119.18,119.21,22668.0,111.3579,111.5353,111.2366,111.2646,22668.0
2020-09-16 15:40:00,119.21,119.38,119.06,119.33,17633.0,111.2646,111.4233,111.1246,111.3766,17633.0
2020-09-16 15:45:00,119.32,119.52,119.27,119.39,32421.0,111.3673,111.5539,111.3206,111.4326,32421.0
2020-09-16 15:50:00,119.38,119.43,118.93,119.0,27102.0,111.4233,111.4699,111.0033,111.0686,27102.0
2020-09-16 15:55:00,119.02,119.04,118.77,118.83,57786.0,111.0873,111.1059,110.8539,110.9099,57786.0
2020-09-17 09:30:00,117.7,117.7,116.51,117.28,36121.0,109.8552,109.8552,108.7445,109.4632,36121.0
2020-09-17 09:35:00,117.33,117.47,117.19,117.22,4129.0,109.5099,109.6406,109.3792,109.4072,4129.0
2020-09-17 09:40:00,117.17,117.51,116.78,116.94,6962.0,109.3606,109.6779,108.9966,109.1459,6962.0
2020-09-17 09:45:00,116.94,116.96,116.77,116.92,6177.0,109.1459,109.1646,108.9872,109.1272,6177.0
2020-09-17 09:50:00,116.83,117.29,116.8,117.24,7603.0,109.0432,109.4726,109.0152,109.4259,7603.0
2020-09-17 09:55:00,117.24,117.27,117.15,117.25,11853.0,109.4259,109.4539,109.3419,109.4352,11853.0
2020-09-17 10:00:00,117.25,117.49,117.23,117.32,14626.0,109.4352,109.6592,109.4166,109.5006,14626.0
2020-09-17 10:05:00,117.43,117.83,117.42,117.72,11369.0,109.6032,109.9766,109.5939,109.8739,11369.0
2020-09-17 10:10:00,117.69,118.08,117.69,117.83,8574.0,109.8459,110.2099,109.8459,109.9766,8574.0
2020-09-17 10:15:00,117.79,117.98,117.78,117.94,7015.0,109.9392,110.1166,109.9299,110.0792,7015.0
2020-09-17 10:20:00,118.0,118.13,117.83,117.83,16235.0,110.1352,110.2566,109.9766,109.9766,16235.0
2020-09-17 10:25:00,117.84,118.14,117.83,118.13,5189.0,109.9859,110.2659,109.9766,110.2566,5189.0
2020-09-17 10:30:00,118.07,118.23,117.92,118.12,15425.0,110.2006,110.3499,110.0606,110.2472,15425.0
2020-09-17 10:35:00,118.16,118.16,117.85,117.89,7987.0,110.2846,110.2846,109.9952,110.0326,7987.0
2020-09-17 10:40:00,117.85,118.08,117.8,118.05,13101.0,109.9952,110.2099,109.9486,110.1819,13101.0
2020-09-17 10:45:00,118.07,118.33,118.06,118.29,8594.0,110.2006,110.4432,110.1912,110.4059,8594.0
2020-09-17 10:50:00,118.26,118.45,118.25,118.38,6743.0,110.3779,110.5552,110.3686,110.4899,6743.0
2020-09-17 10:55:00,118.37,118.37,118.15,118.17,7854.0,110.4806,110.4806,110.2752,110.2939,7854.0
2020-09-17 11:00:00,118.16,118.48,118.13,118.47,5409.0,110.2846,110.5832,110.2566,110.5739,5409.0
2020-09-17 11:05:00,118.47,118.56,118.42,118.49,8627.0,110.5739,110.6579,110.5272,110.5926,8627.0
2020-09-17 11:10:00,118.48,118.52,118.34,118.44,4679.0,110.5832,110.6206,110.4526,110.5459,4679.0
2020-09-17 11:15:00,118.47,118.51,118.2,118.39,10609.0,110.5739,110.6112,110.3219,110.4992,10609.0
2020-09-17 11:20:00,118.41,118.41,118.33,118.36,7186.0,110.5179,110.5179,110.4432,110.4712,7186.0
2020-09-17 11:25:00,118.37,118.44,118.17,118.18,4066.0,110.4806,110.5459,110.2939,110.3032,4066.0
2020-09-17 11:30:00,118.21,118.29,118.13,118.17,4487.0,110.3312,110.4059,110.2566,110.2939,4487.0
2020-09-17 11:35:00,118.24,118.24,118.09,118.09,6852.0,110.3592,110.3592,110.2192,110.2192,6852.0
2020-09-17 11:40:00,118.09,118.12,117.98,118.04,5702.0,110.2192,110.2472,110.1166,110.1726,5702.0
2020-09-17 11:45:00,118.03,118.04,117.83,117.84,17345.0,110.1632,110.1726,109.9766,109.9859,17345.0
2020-09-17 11:50:00,117.87,117.87,117.73,117.73,6889.0,110.0139,110.0139,109.8832,109.8832,6889.0
2020-09-17 11:55:00,117.73,117.78,117.5,117.61,10096.0,109.8832,109.9299,109.6686,109.7712,10096.0
2020-09-17 12:00:00,117.59,117.62,117.46,117.5,8277.0,109.7526,109.7806,109.6312,109.6686,8277.0
2020-09-17 12:05:00,117.46,117.54,117.27,117.31,10188.0,109.6312,109.7059,109.4539,109.4912,10188.0
2020-09-17 12:10:00,117.3,117.3,116.94,116.98,11788.0,109.4819,109.4819,109.1459,109.1832,11788.0
2020-09-17 12:15:00,116.96,116.96,116.6,116.61,16382.0,109.1646,109.1646,108.8285,108.8379,16382.0
2020-09-17 12:20:00,116.57,116.74,116.51,116.68,8932.0,108.8005,108.9592,108.7445,108.9032,8932.0
2020-09-17 12:25:00,116.69,116.87,116.52,116.85,11478.0,108.9125,109.0806,108.7539,109.0619,11478.0
2020-09-17 12:30:00,116.84,116.96,116.78,116.96,5789.0,109.0526,109.1646,108.9966,109.1646,5789.0
2020-09-17 12:35:00,117.01,117.2,116.96,117.13,5937.0,109.2112,109.3886,109.1646,109.3232,5937.0
2020-09-17 12:40:00,117.18,117.18,116.98,117.06,10490.0,109.3699,109.3699,109.1832,109.2579,10490.0
2020-09-17 12:45:00,117.06,117.29,117.03,117.23,6724.0,109.2579,109.4726,109.2299,109.4166,6724.0
2020-09-17 12:50:00,117.23,117.41,117.14,117.31,3839.0,109.4166,109.5846,109.3326,109.4912,3839.0
2020-09-17 12:55:00,117.29,117.46,117.28,117.4,2658.0,109.4726,109.6312,109.4632,109.5752,2658.0
2020-09-17 13:00:00,117.43,117.43,117.23,117.27,3525.0,109.6032,109.6032,109.4166,109.4539,3525.0
2020-09-17 13:05:00,117.2,117.34,117.2,117.3,3107.0,109.3886,109.5192,109.3886,109.4819,3107.0
2020-09-17 13:10:00,117.3,117.33,117.2,117.2,2401.0,109.4819,109.5099,109.3886,109.3886,2401.0
2020-09-17 13:15:00,117.24,117.24,117.05,117.1,6322.0,109.4259,109.4259,109.2486,109.2952,6322.0
2020-09-17 13:20:00,117.08,117.2,117.08,117.18,5175.0,109.2766,109.3886,109.2766,109.3699,5175.0
2020-09-17 13:25:00,117.16,117.2,117.06,117.18,4809.0,109.3512,109.3886,109.2579,109.3699,4809.0
2020-09-17 13:30:00,117.18,117.21,117.1,117.19,4038.0,109.3699,109.3979,109.2952,109.3792,4038.0
2020-09-17 13:35:00,117.18,117.18,117.08,117.11,4745.0,109.3699,109.3699,109.2766,109.3046,4745.0
2020-09-17 13:40:00,117.12,117.18,117.0,117.15,6071.0,109.3139,109.3699,109.2019,109.3419,6071.0
2020-09-17 13:45:00,117.16,117.17,117.02,117.1,3533.0,109.3512,109.3606,109.2206,109.2952,3533.0
2020-09-17 13:50:00,117.16,117.19,117.1,117.11,2792.0,109.3512,109.3792,109.2952,109.3046,2792.0
2020-09-17 13:55:00,117.12,117.15,117.05,117.09,4968.0,109.3139,109.3419,109.2486,109.2859,4968.0
2020-09-17 14:00:00,117.09,117.34,117.05,117.31,12474.0,109.2859,109.5192,109.2486,109.4912,12474.0
2020-09-17 14:05:00,117.36,117.55,117.32,117.44,43333.0,109.5379,109.7152,109.5006,109.6126,43333.0
2020-09-17 14:10:00,117.45,117.54,117.38,117.43,4762.0,109.6219,109.7059,109.5566,109.6032,4762.0
2020-09-17 14:15:00,117.42,117.59,117.42,117.48,9250.0,109.5939,109.7526,109.5939,109.6499,9250.0
2020-09-17 14:20:00,117.51,117.57,117.44,117.5,5872.0,109.6779,109.7339,109.6126,109.6686,5872.0
2020-09-17 14:25:00,117.47,117.48,117.18,117.18,9366.0,109.6406,109.6499,109.3699,109.3699,9366.0
2020-09-17 14:30:00,117.17,117.24,117.08,117.13,5278.0,109.3606,109.4259,109.2766,109.3232,5278.0
2020-09-17 14:35:00,117.11,117.18,117.04,117.05,5895.0,109.3046,109.3699,109.2392,109.2486,5895.0
2020-09-17 14:40:00,117.05,117.37,117.05,117.34,6107.0,109.2486,109.5472,109.2486,109.5192,6107.0
2020-09-17 14:45:00,117.36,117.47,117.32,117.43,4401.0,109.5379,109.6406,109.5006,109.6032,4401.0
2020-09-17 14:50:00,117.46,117.51,117.37,117.42,8852.0,109.6312,109.6779,109.5472,109.5939,8852.0
2020-09-17 14:55:00,117.39,117.5,117.29,117.29,13265.0,109.5659,109.6686,109.4726,109.4726,13265.0
2020-09-17 15:00:00,117.29,117.62,117.12,117.13,51517.0,109.4726,109.7806,109.3139,109.3232,51517.0
2020-09-17 15:05:00,117.1,117.3,117.03,117.3,12361.0,109.2952,109.4819,109.2299,109.4819,12361.0
2020-09-17 15:10:00,117.34,117.61,117.32,117.51,7004.0,109.5192,109.7712,109.5006,109.6779,7004.0
2020-09-17 15:15:00,117.49,117.58,117.43,117.52,8455.0,109.6592,109.7432,109.6032,109.6872,8455.0
2020-09-17 15:20:00,117.5,117.64,117.44,117.47,10118.0,109.6686,109.7992,109.6126,109.6406,10118.0
2020-09-17 15:25:00,117.45,117.52,117.37,117.52,7418.0,109.6219,109.6872,109.5472,109.6872,7418.0
2020-09-17 15:30:00,117.47,117.89,117.46,117.86,11709.0,109.6406,110.0326,109.6312,110.0046,11709.0
2020-09-17 15:35:00,117.85,117.98,117.71,117.89,21459.0,109.9952,110.1166,109.8646,110.0326,21459.0
2020-09-17 15:40:00,117.92,118.03,117.72,117.72,16545.0,110.0606,110.1632,109.8739,109.8739,16545.0
2020-09-17 15:45:00,117.7,117.81,117.64,117.76,35066.0,109.8552,109.9579,109.7992,109.9112,35066.0
2020-09-17 15:50:00,117.74,117.89,117.69,117.81,40482.0,109.8926,110.0326,109.8459,109.9579,40482.0
2020-09-17 15:55:00,117.79,117.97,117.59,117.96,106898.0,109.9392,110.1072,109.7526,110.0979,106898.0
2020-09-18 09:30:00,117.53,118.74,117.53,118.61,361786.0,109.6966,110.8259,109.6966,110.7046,361786.0
2020-09-18 09:35:00,118.62,118.62,117.95,118.21,6845.0,110.7139,110.7139,110.0886,110.3312,6845.0
2020-09-18 09:40:00,118.13,118.3,118.09,118.23,2672.0,110.2566,110.4152,110.2192,110.3499,2672.0
2020-09-18 09:45:00,118.25,118.29,118.09,118.23,8215.0,110.3686,110.4059,110.2192,110.3499,8215.0
2020-09-18 09:50:00,118.28,118.59,118.17,118.59,5285.0,110.3966,110.6859,110.2939,110.6859,5285.0
2020-09-18 09:55:00,118.52,118.69,118.24,118.58,4249.0,110.6206,110.7792,110.3592,110.6766,4249.0
2020-09-18 10:00:00,118.54,118.94,118.54,118.79,6819.0,110.6392,111.0126,110.6392,110.8726,6819.0
2020-09-18 10:05:00,118.82,119.05,118.8,119.04,7756.0,110.9006,111.1153,110.8819,111.1059,7756.0
2020-09-18 10:10:00,118.99,119.15,118.98,119.11,4465.0,111.0593,111.2086,111.0499,111.1713,4465.0
2020-09-18 10:15:00,119.11,119.36,119.11,119.33,4606.0,111.1713,111.4046,111.1713,111.3766,4606.0
2020-09-18 10:20:00,119.31,119.36,119.13,119.32,3927.0,111.3579,111.4046,111.1899,111.3673,3927.0
2020-09-18 10:25:00,119.34,119.4,118.88,118.92,20100.0,111.3859,111.4419,110.9566,110.9939,20100.0
2020-09-18 10:30:00,118.94,118.96,118.83,118.95,8067.0,111.0126,111.0313,110.9099,111.0219,8067.0
2020-09-18 10:35:00,118.9,118.9,118.62,118.66,11929.0,110.9753,110.9753,110.7139,110.7512,11929.0
2020-09-18 10:40:00,118.68,118.83,118.63,118.79,6245.0,110.7699,110.9099,110.7232,110.8726,6245.0
2020-09-18 10:45:00,118.74,118.81,118.52,118.81,9718.0,110.8259,110.8912,110.6206,110.8912,9718.0
2020-09-18 10:50:00,118.76,118.88,118.64,118.69,5886.0,110.8446,110.9566,110.7326,110.7792,5886.0
2020-09-18 10:55:00,118.73,118.82,118.67,118.74,5912.0,110.8166,110.9006,110.7606,110.8259,5912.0
2020-09-18 11:00:00,118.71,118.85,118.68,118.73,10131.0,110.7979,110.9286,110.7699,110.8166,10131.0
2020-09-18 11:05:00,118.72,118.81,118.7,118.75,4020.0,110.8072,110.8912,110.7886,110.8352,4020.0
2020-09-18 11:10:00,118.78,118.79,118.54,118.6,8895.0,110.8632,110.8726,110.6392,110.6952,8895.0
2020-09-18 11:15:00,118.62,118.74,118.5,118.5,6600.0,110.7139,110.8259,110.6019,110.6019,6600.0
2020-09-18 11:20:00,118.55,118.84,118.55,118.73,8966.0,110.6486,110.9192,110.6486,110.8166,8966.0
2020-09-18 11:25:00,118.74,118.79,118.62,118.68,8382.0,110.8259,110.8726,110.7139,110.7699,8382.0
2020-09-18 11:30:00,118.68,118.76,118.56,118.57,8032.0,110.7699,110.8446,110.6579,110.6672,8032.0
2020-09-18 11:35:00,118.59,118.64,118.49,118.63,8693.0,110.6859,110.7326,110.5926,110.7232,8693.0
2020-09-18 11:40:00,118.67,118.68,118.5,118.5,5802.0,110.7606,110.7699,110.6019,110.6019,5802.0
2020-09-18 11:45:00,118.53,118.8,118.53,118.79,14254.0,110.6299,110.8819,110.6299,110.8726,14254.0
2020-09-18 11:50:00,118.79,118.81,118.68,118.72,24275.0,110.8726,110.8912,110.7699,110.8072,24275.0
2020-09-18 11:55:00,118.73,118.93,118.73,118.85,10255.0,110.8166,111.0033,110.8166,110.9286,10255.0
2020-09-18 12:00:00,118.82,118.97,118.77,118.86,9715.0,110.9006,111.0406,110.8539,110.9379,9715.0
2020-09-18 12:05:00,118.88,118.93,118.83,118.9,10645.0,110.9566,111.0033,110.9099,110.9753,10645.0
2020-09-18 12:10:00,118.86,118.9,118.69,118.73,10660.0,110.9379,110.9753,110.7792,110.8166,10660.0
2020-09-18 12:15:00,118.73,118.77,118.65,118.71,12340.0,110.8166,110.8539,110.7419,110.7979,12340.0
2020-09-18 12:20:00,118.72,118.75,118.6,118.68,9245.0,110.8072,110.8352,110.6952,110.7699,9245.0
2020-09-18 12:25:00,118.66,118.88,118.66,118.87,5773.0,110.7512,110.9566,110.7512,110.9473,5773.0
2020-09-18 12:30:00,118.87,118.88,118.59,118.63,9944.0,110.9473,110.9566,110.6859,110.7232,9944.0
2020-09-18 12:35:00,118.64,118.91,118.64,118.91,10159.0,110.7326,110.9846,110.7326,110.9846,10159.0
2020-09-18 12:40:00,118.89,118.94,118.78,118.83,10673.0,110.9659,111.0126,110.8632,110.9099,10673.0
2020-09-18 12:45:00,118.87,118.87,118.69,118.75,6822.0,110.9473,110.9473,110.7792,110.8352,6822.0
2020-09-18 12:50:00,118.72,118.83,118.67,118.77,5609.0,110.8072,110.9099,110.7606,110.8539,5609.0
2020-09-18 12:55:00,118.74,118.8,118.72,118.74,4609.0,110.8259,110.8819,110.8072,110.8259,4609.0
2020-09-18 13:00:00,118.75,118.78,118.55,118.67,6149.0,110.8352,110.8632,110.6486,110.7606,6149.0
2020-09-18 13:05:00,118.61,118.63,118.54,118.58,7981.0,110.7046,110.7232,110.6392,110.6766,7981.0
2020-09-18 13:10:00,118.56,118.72,118.51,118.65,8164.0,110.6579,110.8072,110.6112,110.7419,8164.0
2020-09-18 13:15:00,118.58,118.58,118.44,118.46,10499.0,110.6766,110.6766,110.5459,110.5646,10499.0
2020-09-18 13:20:00,118.44,118.49,118.37,118.37,9999.0,110.5459,110.5926,110.4806,110.4806,9999.0
2020-09-18 13:25:00,118.32,118.34,117.99,117.99,9646.0,110.4339,110.4526,110.1259,110.1259,9646.0
2020-09-18 13:30:00,117.91,117.91,117.56,117.84,7686.0,110.0512,110.0512,109.7246,109.9859,7686.0
2020-09-18 13:35:00,117.83,117.87,117.6,117.69,6987.0,109.9766,110.0139,109.7619,109.8459,6987.0
2020-09-18 13:40:00,117.69,117.8,117.66,117.73,9297.0,109.8459,109.9486,109.8179,109.8832,9297.0
2020-09-18 13:45:00,117.69,117.78,117.64,117.73,4390.0,109.8459,109.9299,109.7992,109.8832,4390.0
2020-09-18 13:50:00,117.7,117.72,117.54,117.72,7343.0,109.8552,109.8739,109.7059,109.8739,7343.0
2020-09-18 13:55:00,117.74,117.78,117.69,117.78,5783.0,109.8926,109.9299,109.8459,109.9299,5783.0
2020-09-18 14:00:00,117.76,117.76,117.48,117.53,8829.0,109.9112,109.9112,109.6499,109.6966,8829.0
2020-09-18 14:05:00,117.56,117.66,117.55,117.6,12695.0,109.7246,109.8179,109.7152,109.7619,12695.0
2020-09-18 14:10:00,117.62,117.64,117.56,117.59,5101.0,109.7806,109.7992,109.7246,109.7526,5101.0
2020-09-18 14:15:00,117.6,117.7,117.32,117.35,9480.0,109.7619,109.8552,109.5006,109.5286,9480.0
2020-09-18 14:20:00,117.36,117.43,117.27,117.27,23347.0,109.5379,109.6032,109.4539,109.4539,23347.0
2020-09-18 14:25:00,117.3,117.4,117.27,117.39,12905.0,109.4819,109.5752,109.4539,109.5659,12905.0
2020-09-18 14:30:00,117.38,117.51,117.36,117.5,9992.0,109.5566,109.6779,109.5379,109.6686,9992.0
2020-09-18 14:35:00,117.49,117.55,117.4,117.47,9986.0,109.6592,109.7152,109.5752,109.6406,9986.0
2020-09-18 14:40:00,117.48,117.55,117.34,117.38,7307.0,109.6499,109.7152,109.5192,109.5566,7307.0
2020-09-18 14:45:00,117.39,117.5,117.36,117.44,7448.0,109.5659,109.6686,109.5379,109.6126,7448.0
2020-09-18 14:50:00,117.45,117.49,117.33,117.42,6829.0,109.6219,109.6592,109.5099,109.5939,6829.0
2020-09-18 14:55:00,117.41,117.58,117.39,117.58,6384.0,109.5846,109.7432,109.5659,109.7432,6384.0
2020-09-18 15:00:00,117.6,117.77,117.56,117.77,8055.0,109.7619,109.9206,109.7246,109.9206,8055.0
2020-09-18 15:05:00,117.76,117.77,117.65,117.68,7487.0,109.9112,109.9206,109.8086,109.8366,7487.0
2020-09-18 15:10:00,117.69,117.77,117.57,117.57,8090.0,109.8459,109.9206,109.7339,109.7339,8090.0
2020-09-18 15:15:00,117.59,117.63,117.53,117.6,6253.0,109.7526,109.7899,109.6966,109.7619,6253.0
2020-09-18 15:20:00,117.59,117.69,117.55,117.69,8403.0,109.7526,109.8459,109.7152,109.8459,8403.0
2020-09-18 15:25:00,117.7,117.88,117.67,117.87,8239.0,109.8552,110.0232,109.8272,110.0139,8239.0
2020-09-18 15:30:00,117.87,117.97,117.79,117.93,12605.0,110.0139,110.1072,109.9392,110.0699,12605.0
2020-09-18 15:35:00,117.91,118.06,117.86,118.04,11236.0,110.0512,110.1912,110.0046,110.1726,11236.0
2020-09-18 15:40:00,118.05,118.15,118.02,118.02,17875.0,110.1819,110.2752,110.1539,110.1539,17875.0
2020-09-18 15:45:00,117.97,118.16,117.94,118.06,23535.0,110.1072,110.2846,110.0792,110.1912,23535.0
2020-09-18 15:50:00,118.03,118.03,117.49,117.53,32862.0,110.1632,110.1632,109.6592,109.6966,32862.0
2020-09-18 15:55:00,117.52,117.84,117.52,117.62,79997.0,109.6872,109.9859,109.6872,109.7806,79997.0
2020-09-21 09:30:00,116.44,116.44,115.55,115.68,20620.0,108.6792,108.6792,107.8485,107.9699,20620.0
2020-09-21 09:35:00,115.7,115.85,115.35,115.82,12575.0,107.9885,108.1285,107.6619,108.1005,12575.0
2020-09-21 09:40:00,115.77,116.01,115.7,115.88,12874.0,108.0539,108.2779,107.9885,108.1565,12874.0
2020-09-21 09:45:00,115.86,116.27,115.79,116.19,10956.0,108.1379,108.5205,108.0725,108.4459,10956.0
2020-09-21 09:50:00,116.21,116.53,116.17,116.41,15865.0,108.4645,108.7632,108.4272,108.6512,15865.0
2020-09-21 09:55:00,116.35,116.76,116.21,116.44,8857.0,108.5952,108.9779,108.4645,108.6792,8857.0
2020-09-21 10:00:00,116.44,116.54,116.01,116.31,26555.0,108.6792,108.7725,108.2779,108.5579,26555.0
2020-09-21 10:05:00,116.38,116.43,115.93,116.02,11188.0,108.6232,108.6699,108.2032,108.2872,11188.0
2020-09-21 10:10:00,116.01,116.21,115.95,116.19,18917.0,108.2779,108.4645,108.2219,108.4459,18917.0
2020-09-21 10:15:00,116.14,116.14,115.63,115.63,14702.0,108.3992,108.3992,107.9232,107.9232,14702.0
2020-09-21 10:20:00,115.55,115.6,115.26,115.51,20821.0,107.8485,107.8952,107.5779,107.8112,20821.0
2020-09-21 10:25:00,115.48,115.48,115.27,115.38,17807.0,107.7832,107.7832,107.5872,107.6899,17807.0
2020-09-21 10:30:00,115.39,115.4,115.24,115.36,11396.0,107.6992,107.7085,107.5592,107.6712,11396.0
2020-09-21 10:35:00,115.38,115.43,115.23,115.29,10788.0,107.6899,107.7365,107.5499,107.6059,10788.0
2020-09-21 10:40:00,115.3,115.48,115.13,115.38,8902.0,107.6152,107.7832,107.4565,107.6899,8902.0
2020-09-21 10:45:00,115.38,115.55,115.32,115.54,7095.0,107.6899,107.8485,107.6339,107.8392,7095.0
2020-09-21 10:50:00,115.53,115.6,115.35,115.59,8956.0,107.8299,107.8952,107.6619,107.8859,8956.0
2020-09-21 10:55:00,115.54,115.56,115.45,115.46,5886.0,107.8392,107.8579,107.7552,107.7645,5886.0
2020-09-21 11:00:00,115.45,115.71,115.4,115.67,11874.0,107.7552,107.9979,107.7085,107.9605,11874.0
2020-09-21 11:05:00,115.65,115.68,115.5,115.67,6297.0,107.9419,107.9699,107.8019,107.9605,6297.0
2020-09-21 11:10:00,115.68,115.71,115.37,115.43,7034.0,107.9699,107.9979,107.6805,107.7365,7034.0
2020-09-21 11:15:00,115.47,115.47,115.2,115.24,8647.0,107.7739,107.7739,107.5219,107.5592,8647.0
2020-09-21 11:20:00,115.26,115.28,115.1,115.13,4424.0,107.5779,107.5965,107.4285,107.4565,4424.0
2020-09-21 11:25:00,115.13,115.23,114.93,115.15,7152.0,107.4565,107.5499,107.2699,107.4752,7152.0
2020-09-21 11:30:00,115.11,115.22,114.95,115.03,4658.0,107.4379,107.5405,107.2885,107.3632,4658.0
2020-09-21 11:35:00,115.04,115.11,114.93,115.0,6343.0,107.3725,107.4379,107.2699,107.3352,6343.0
2020-09-21 11:40:00,114.99,115.18,114.85,114.94,5418.0,107.3259,107.5032,107.1952,107.2792,5418.0
2020-09-21 11:45:00,114.91,115.2,114.91,115.06,4352.0,107.2512,107.5219,107.2512,107.3912,4352.0
2020-09-21 11:50:00,115.09,115.18,115.05,115.09,5866.0,107.4192,107.5032,107.3819,107.4192,5866.0
2020-09-21 11:55:00,114.99,115.15,114.99,115.11,5476.0,107.3259,107.4752,107.3259,107.4379,5476.0
2020-09-21 12:00:00,115.1,115.28,115.07,115.25,6679.0,107.4285,107.5965,107.4005,107.5685,6679.0
2020-09-21 12:05:00,115.25,115.3,115.13,115.2,10028.0,107.5685,107.6152,107.4565,107.5219,10028.0
2020-09-21 12:10:00,115.13,115.15,114.95,114.98,6128.0,107.4565,107.4752,107.2885,107.3165,6128.0
2020-09-21 12:15:00,114.95,115.06,114.85,115.01,6270.0,107.2885,107.3912,107.1952,107.3445,6270.0
2020-09-21 12:20:00,115.06,115.17,114.96,115.15,7181.0,107.3912,107.4939,107.2979,107.4752,7181.0
2020-09-21 12:25:00,115.15,115.21,115.1,115.17,7046.0,107.4752,107.5312,107.4285,107.4939,7046.0
2020-09-21 12:30:00,115.17,115.17,114.9,114.93,4674.0,107.4939,107.4939,107.2419,107.2699,4674.0
2020-09-21 12:35:00,114.99,115.04,114.93,114.93,5604.0,107.3259,107.3725,107.2699,107.2699,5604.0
2020-09-21 12:40:00,114.97,115.12,114.88,114.91,10347.0,107.3072,107.4472,107.2232,107.2512,10347.0
2020-09-21 12:45:00,114.92,114.94,114.73,114.83,2812.0,107.2605,107.2792,107.0832,107.1765,2812.0
2020-09-21 12:50:00,114.79,114.82,114.64,114.7,7489.0,107.1392,107.1672,106.9992,107.0552,7489.0
2020-09-21 12:55:00,114.75,114.75,114.58,114.68,6949.0,107.1019,107.1019,106.9432,107.0365,6949.0
2020-09-21 13:00:00,114.69,114.72,114.54,114.61,5611.0,107.0458,107.0739,106.9058,106.9712,5611.0
2020-09-21 13:05:00,114.53,114.57,114.47,114.54,6108.0,106.8965,106.9338,106.8405,106.9058,6108.0
2020-09-21 13:10:00,114.54,114.68,114.51,114.68,6263.0,106.9058,107.0365,106.8778,107.0365,6263.0
2020-09-21 13:15:00,114.69,114.7,114.59,114.59,5190.0,107.0458,107.0552,106.9525,106.9525,5190.0
2020-09-21 13:20:00,114.59,114.78,114.57,114.76,8654.0,106.9525,107.1299,106.9338,107.1112,8654.0
2020-09-21 13:25:00,114.77,114.83,114.72,114.78,7660.0,107.1205,107.1765,107.0739,107.1299,7660.0
2020-09-21 13:30:00,114.76,114.95,114.73,114.9,8754.0,107.1112,107.2885,107.0832,107.2419,8754.0
2020-09-21 13:35:00,114.89,115.03,114.89,115.03,6141.0,107.2325,107.3632,107.2325,107.3632,6141.0
2020-09-21 13:40:00,115.06,115.12,114.98,115.02,10443.0,107.3912,107.4472,107.3165,107.3539,10443.0
2020-09-21 13:45:00,115.02,115.11,114.97,115.03,7320.0,107.3539,107.4379,107.3072,107.3632,7320.0
2020-09-21 13:50:00,115.03,115.16,115.0,115.01,7551.0,107.3632,107.4845,107.3352,107.3445,7551.0
2020-09-21 13:55:00,115.0,115.15,114.93,115.07,10507.0,107.3352,107.4752,107.2699,107.4005,10507.0
2020-09-21 14:00:00,115.05,115.19,114.95,115.13,13365.0,107.3819,107.5125,107.2885,107.4565,13365.0
2020-09-21 14:05:00,115.13,115.13,114.98,115.12,12603.0,107.4565,107.4565,107.3165,107.4472,12603.0
2020-09-21 14:10:00,115.15,115.17,114.99,115.05,6587.0,107.4752,107.4939,107.3259,107.3819,6587.0
2020-09-21 14:15:00,115.1,115.21,115.01,115.08,5162.0,107.4285,107.5312,107.3445,107.4099,5162.0
2020-09-21 14:20:00,115.09,115.26,115.08,115.23,4067.0,107.4192,107.5779,107.4099,107.5499,4067.0
2020-09-21 14:25:00,115.22,115.48,115.2,115.38,8937.0,107.5405,107.7832,107.5219,107.6899,8937.0
2020-09-21 14:30:00,115.35,115.35,115.0,115.01,8062.0,107.6619,107.6619,107.3352,107.3445,8062.0
2020-09-21 14:35:00,115.04,115.04,114.96,115.01,11481.0,107.3725,107.3725,107.2979,107.3445,11481.0
2020-09-21 14:40:00,115.01,115.03,114.9,114.95,10555.0,107.3445,107.3632,107.2419,107.2885,10555.0
2020-09-21 14:45:00,114.96,115.03,114.91,114.94,5934.0,107.2979,107.3632,107.2512,107.2792,5934.0
2020-09-21 14:50:00,114.93,115.07,114.9,115.06,7358.0,107.2699,107.4005,107.2419,107.3912,7358.0
2020-09-21 14:55:00,115.08,115.29,115.08,115.24,25703.0,107.4099,107.6059,107.4099,107.5592,25703.0
2020-09-21 15:00:00,115.23,115.45,115.14,115.45,6970.0,107.5499,107.7552,107.4659,107.7552,6970.0
2020-09-21 15:05:00,115.45,115.49,115.39,115.48,4860.0,107.7552,107.7925,107.6992,107.7832,4860.0
2020-09-21 15:10:00,115.5,115.67,115.49,115.64,9642.0,107.8019,107.9605,107.7925,107.9325,9642.0
2020-09-21 15:15:00,115.65,115.77,115.58,115.67,12864.0,107.9419,108.0539,107.8765,107.9605,12864.0
2020-09-21 15:20:00,115.67,115.93,115.65,115.9,11790.0,107.9605,108.2032,107.9419,108.1752,11790.0
2020-09-21 15:25:00,115.87,115.95,115.79,115.82,6762.0,108.1472,108.2219,108.0725,108.1005,6762.0
2020-09-21 15:30:00,115.86,115.98,115.74,115.94,17103.0,108.1379,108.2499,108.0259,108.2125,17103.0
2020-09-21 15:35:00,115.94,116.16,115.93,115.97,26757.0,108.2125,108.4179,108.2032,108.2405,26757.0
2020-09-21 15:40:00,115.97,116.03,115.76,115.79,18620.0,108.2405,108.2965,108.0445,108.0725,18620.0
2020-09-21 15:45:00,115.82,115.9,115.61,115.76,31942.0,108.1005,108.1752,107.9045,108.0445,31942.0
2020-09-21 15:50:00,115.77,116.04,115.72,115.98,36023.0,108.0539,108.3059,108.0072,108.2499,36023.0
2020-09-21 15:55:00,115.98,116.41,115.98,116.28,137683.0,108.2499,108.6512,108.2499,108.5299,137683.0
2020-09-22 09:30:00,116.28,117.29,115.84,116.8,31336.0,108.5299,109.4726,108.1192,109.0152,31336.0
2020-09-22 09:35:00,116.8,117.38,116.65,117.38,8326.0,109.0152,109.5566,108.8752,109.5566,8326.0
2020-09-22 09:40:00,117.31,117.61,116.89,117.06,15459.0,109.4912,109.7712,109.0992,109.2579,15459.0
2020-09-22 09:45:00,117.16,117.18,116.71,116.71,20362.0,109.3512,109.3699,108.9312,108.9312,20362.0
2020-09-22 09:50:00,116.69,116.74,116.36,116.4,11758.0,108.9125,108.9592,108.6045,108.6419,11758.0
2020-09-22 09:55:00,116.45,116.49,116.11,116.12,10835.0,108.6885,108.7259,108.3712,108.3805,10835.0
2020-09-22 10:00:00,116.16,116.63,116.15,116.59,11782.0,108.4179,108.8565,108.4085,108.8192,11782.0
2020-09-22 10:05:00,116.57,116.59,116.34,116.51,11615.0,108.8005,108.8192,108.5859,108.7445,11615.0
2020-09-22 10:10:00,116.48,116.55,116.18,116.23,14508.0,108.7165,108.7819,108.4365,108.4832,14508.0
2020-09-22 10:15:00,116.27,116.31,116.13,116.3,11014.0,108.5205,108.5579,108.3899,108.5485,11014.0
2020-09-22 10:20:00,116.26,116.3,116.12,116.21,11296.0,108.5112,108.5485,108.3805,108.4645,11296.0
2020-09-22 10:25:00,116.18,116.21,115.96,116.19,13204.0,108.4365,108.4645,108.2312,108.4459,13204.0
2020-09-22 10:30:00,116.22,116.32,116.17,116.21,5845.0,108.4739,108.5672,108.4272,108.4645,5845.0
2020-09-22 10:35:00,116.2,116.3,116.16,116.17,8214.0,108.4552,108.5485,108.4179,108.4272,8214.0
2020-09-22 10:40:00,116.15,116.23,115.98,116.05,7559.0,108.4085,108.4832,108.2499,108.3152,7559.0
2020-09-22 10:45:00,116.02,116.02,115.83,115.83,5792.0,108.2872,108.2872,108.1099,108.1099,5792.0
2020-09-22 10:50:00,115.84,115.94,115.78,115.82,6524.0,108.1192,108.2125,108.0632,108.1005,6524.0
2020-09-22 10:55:00,115.79,115.85,115.34,115.35,7999.0,108.0725,108.1285,107.6525,107.6619,7999.0
2020-09-22 11:00:00,115.37,115.43,115.22,115.32,7200.0,107.6805,107.7365,107.5405,107.6339,7200.0
2020-09-22 11:05:00,115.37,115.49,115.28,115.38,12300.0,107.6805,107.7925,107.5965,107.6899,12300.0
2020-09-22 11:10:00,115.38,115.46,115.27,115.39,7382.0,107.6899,107.7645,107.5872,107.6992,7382.0
2020-09-22 11:15:00,115.39,115.64,115.39,115.61,6287.0,107.6992,107.9325,107.6992,107.9045,6287.0
2020-09-22 11:20:00,115.59,115.61,115.46,115.47,5297.0,107.8859,107.9045,107.7645,107.7739,5297.0
2020-09-22 11:25:00,115.48,115.5,115.3,115.3,6031.0,107.7832,107.8019,107.6152,107.6152,6031.0
2020-09-22 11:30:00,115.33,115.35,114.99,114.99,6897.0,107.6432,107.6619,107.3259,107.3259,6897.0
2020-09-22 11:35:00,114.97,115.22,114.97,115.09,11295.0,107.3072,107.5405,107.3072,107.4192,11295.0
2020-09-22 11:40:00,115.1,115.33,115.1,115.22,7911.0,107.4285,107.6432,107.4285,107.5405,7911.0
2020-09-22 11:45:00,115.22,115.27,115.17,115.21,5889.0,107.5405,107.5872,107.4939,107.5312,5889.0
2020-09-22 11:50:00,115.22,115.22,115.06,115.1,6708.0,107.5405,107.5405,107.3912,107.4285,6708.0
2020-09-22 11:55:00,115.09,115.32,115.07,115.28,10356.0,107.4192,107.6339,107.4005,107.5965,10356.0
2020-09-22 12:00:00,115.26,115.33,115.2,115.3,6928.0,107.5779,107.6432,107.5219,107.6152,6928.0
2020-09-22 12:05:00,115.32,115.46,115.3,115.46,13778.0,107.6339,107.7645,107.6152,107.7645,13778.0
2020-09-22 12:10:00,115.46,115.54,115.42,115.54,8574.0,107.7645,107.8392,107.7272,107.8392,8574.0
2020-09-22 12:15:00,115.54,115.55,115.42,115.46,8184.0,107.8392,107.8485,107.7272,107.7645,8184.0
2020-09-22 12:20:00,115.46,115.49,115.42,115.45,4111.0,107.7645,107.7925,107.7272,107.7552,4111.0
2020-09-22 12:25:00,115.45,115.47,115.31,115.38,7723.0,107.7552,107.7739,107.6245,107.6899,7723.0
2020-09-22 12:30:00,115.41,115.43,115.32,115.34,4910.0,107.7179,107.7365,107.6339,107.6525,4910.0
2020-09-22 12:35:00,115.32,115.44,115.29,115.43,5893.0,107.6339,107.7459,107.6059,107.7365,5893.0
2020-09-22 12:40:00,115.46,115.52,115.38,115.52,6697.0,107.7645,107.8205,107.6899,107.8205,6697.0
2020-09-22 12:45:00,115.53,115.53,115.45,115.48,6523.0,107.8299,107.8299,107.7552,107.7832,6523.0
2020-09-22 12:50:00,115.47,115.5,115.34,115.36,5324.0,107.7739,107.8019,107.6525,107.6712,5324.0
2020-09-22 12:55:00,115.33,115.33,115.18,115.18,6287.0,107.6432,107.6432,107.5032,107.5032,6287.0
2020-09-22 13:00:00,115.23,115.23,115.14,115.2,7297.0,107.5499,107.5499,107.4659,107.5219,7297.0
2020-09-22 13:05:00,115.19,115.25,115.18,115.25,5722.0,107.5125,107.5685,107.5032,107.5685,5722.0
2020-09-22 13:10:00,115.26,115.45,115.26,115.42,5016.0,107.5779,107.7552,107.5779,107.7272,5016.0
2020-09-22 13:15:00,115.42,115.47,115.39,115.43,4000.0,107.7272,107.7739,107.6992,107.7365,4000.0
2020-09-22 13:20:00,115.43,115.62,115.42,115.57,6059.0,107.7365,107.9139,107.7272,107.8672,6059.0
2020-09-22 13:25:00,115.59,115.73,115.58,115.69,4362.0,107.8859,108.0165,107.8765,107.9792,4362.0
2020-09-22 13:30:00,115.67,115.8,115.66,115.73,4744.0,107.9605,108.0819,107.9512,108.0165,4744.0
2020-09-22 13:35:00,115.73,115.82,115.65,115.76,7696.0,108.0165,108.1005,107.9419,108.0445,7696.0
2020-09-22 13:40:00,115.82,115.82,115.74,115.78,2090.0,108.1005,108.1005,108.0259,108.0632,2090.0
2020-09-22 13:45:00,115.76,115.86,115.76,115.86,5613.0,108.0445,108.1379,108.0445,108.1379,5613.0
2020-09-22 13:50:00,115.84,115.86,115.75,115.84,6963.0,108.1192,108.1379,108.0352,108.1192,6963.0
2020-09-22 13:55:00,115.85,115.87,115.81,115.86,3364.0,108.1285,108.1472,108.0912,108.1379,3364.0
2020-09-22 14:00:00,115.88,116.08,115.88,116.08,4792.0,108.1565,108.3432,108.1565,108.3432,4792.0
2020-09-22 14:05:00,116.05,116.08,115.96,115.98,6803.0,108.3152,108.3432,108.2312,108.2499,6803.0
2020-09-22 14:10:00,115.95,115.99,115.91,115.99,5861.0,108.2219,108.2592,108.1845,108.2592,5861.0
2020-09-22 14:15:00,115.98,116.05,115.91,116.05,7498.0,108.2499,108.3152,108.1845,108.3152,7498.0
2020-09-22 14:20:00,116.01,116.01,115.83,115.93,6378.0,108.2779,108.2779,108.1099,108.2032,6378.0
2020-09-22 14:25:00,115.95,116.01,115.92,116.01,3598.0,108.2219,108.2779,108.1939,108.2779,3598.0
2020-09-22 14:30:00,116.02,116.08,115.93,116.01,6280.0,108.2872,108.3432,108.2032,108.2779,6280.0
2020-09-22 14:35:00,115.95,116.14,115.95,116.05,6136.0,108.2219,108.3992,108.2219,108.3152,6136.0
2020-09-22 14:40:00,116.03,116.16,116.03,116.08,5805.0,108.2965,108.4179,108.2965,108.3432,5805.0
2020-09-22 14:45:00,116.06,116.11,116.03,116.04,4490.0,108.3245,108.3712,108.2965,108.3059,4490.0
2020-09-22 14:50:00,116.06,116.13,116.06,116.08,5267.0,108.3245,108.3899,108.3245,108.3432,5267.0
2020-09-22 14:55:00,116.07,116.11,116.0,116.07,12262.0,108.3339,108.3712,108.2685,108.3339,12262.0
2020-09-22 15:00:00,116.08,116.09,116.0,116.02,7973.0,108.3432,108.3525,108.2685,108.2872,7973.0
2020-09-22 15:05:00,116.0,116.16,116.0,116.09,4714.0,108.2685,108.4179,108.2685,108.3525,4714.0
2020-09-22 15:10:00,116.09,116.12,116.04,116.06,8751.0,108.3525,108.3805,108.3059,108.3245,8751.0
2020-09-22 15:15:00,116.06,116.12,115.99,116.12,6784.0,108.3245,108.3805,108.2592,108.3805,6784.0
2020-09-22 15:20:00,116.1,116.15,116.04,116.14,6106.0,108.3619,108.4085,108.3059,108.3992,6106.0
2020-09-22 15:25:00,116.16,116.35,116.16,116.34,11368.0,108.4179,108.5952,108.4179,108.5859,11368.0
2020-09-22 15:30:00,116.31,116.31,116.11,116.25,14460.0,108.5579,108.5579,108.3712,108.5019,14460.0
2020-09-22 15:35:00,116.24,116.43,116.24,116.41,11969.0,108.4925,108.6699,108.4925,108.6512,11969.0
2020-09-22 15:40:00,116.42,116.49,116.38,116.42,14051.0,108.6605,108.7259,108.6232,108.6605,14051.0
2020-09-22 15:45:00,116.41,116.55,116.32,116.41,26553.0,108.6512,108.7819,108.5672,108.6512,26553.0
2020-09-22 15:50:00,116.39,116.4,116.17,116.25,39664.0,108.6325,108.6419,108.4272,108.5019,39664.0
2020-09-22 15:55:00,116.28,116.47,116.19,116.26,78507.0,108.5299,108.7072,108.4459,108.5112,78507.0
2020-09-23 09:30:00,116.35,117.07,115.91,116.27,30855.0,108.5952,109.2672,108.1845,108.5205,30855.0
2020-09-23 09:35:00,116.2,116.45,116.2,116.39,3475.0,108.4552,108.6885,108.4552,108.6325,3475.0
2020-09-23 09:40:00,116.46,116.48,116.26,116.36,2062.0,108.6979,108.7165,108.5112,108.6045,2062.0
2020-09-23 09:45:00,116.36,116.79,116.32,116.74,6094.0,108.6045,109.0059,108.5672,108.9592,6094.0
2020-09-23 09:50:00,116.71,116.72,116.59,116.67,5085.0,108.9312,108.9405,108.8192,108.8939,5085.0
2020-09-23 09:55:00,116.72,116.77,116.67,116.68,2156.0,108.9405,108.9872,108.8939,108.9032,2156.0
2020-09-23 10:00:00,116.73,116.74,116.49,116.66,9012.0,108.9499,108.9592,108.7259,108.8845,9012.0
2020-09-23 10:05:00,116.6,116.68,116.55,116.64,4885.0,108.8285,108.9032,108.7819,108.8659,4885.0
2020-09-23 10:10:00,116.66,116.8,116.57,116.8,3415.0,108.8845,109.0152,108.8005,109.0152,3415.0
2020-09-23 10:15:00,116.85,116.94,116.8,116.89,3309.0,109.0619,109.1459,109.0152,109.0992,3309.0
2020-09-23 10:20:00,116.91,116.91,116.63,116.68,3669.0,109.1179,109.1179,108.8565,108.9032,3669.0
2020-09-23 10:25:00,116.64,116.72,116.52,116.63,11850.0,108.8659,108.9405,108.7539,108.8565,11850.0
2020-09-23 10:30:00,116.69,116.88,116.62,116.78,4003.0,108.9125,109.0899,108.8472,108.9966,4003.0
2020-09-23 10:35:00,116.74,116.74,116.37,116.45,7992.0,108.9592,108.9592,108.6139,108.6885,7992.0
2020-09-23 10:40:00,116.43,116.6,116.41,116.52,4307.0,108.6699,108.8285,108.6512,108.7539,4307.0
2020-09-23 10:45:00,116.56,116.59,116.48,116.59,5833.0,108.7912,108.8192,108.7165,108.8192,5833.0
2020-09-23 10:50:00,116.58,116.58,116.26,116.35,6198.0,108.8099,108.8099,108.5112,108.5952,6198.0
2020-09-23 10:55:00,116.41,116.52,116.21,116.26,2053.0,108.6512,108.7539,108.4645,108.5112,2053.0
2020-09-23 11:00:00,116.31,116.36,116.19,116.28,5424.0,108.5579,108.6045,108.4459,108.5299,5424.0
2020-09-23 11:05:00,116.44,116.5,116.35,116.35,2846.0,108.6792,108.7352,108.5952,108.5952,2846.0
2020-09-23 11:10:00,116.42,116.43,116.34,116.34,1934.0,108.6605,108.6699,108.5859,108.5859,1934.0
2020-09-23 11:15:00,116.36,116.36,116.18,116.34,6206.0,108.6045,108.6045,108.4365,108.5859,6206.0
2020-09-23 11:20:00,116.31,116.31,116.17,116.19,4593.0,108.5579,108.5579,108.4272,108.4459,4593.0
2020-09-23 11:25:00,116.17,116.3,116.11,116.29,12676.0,108.4272,108.5485,108.3712,108.5392,12676.0
2020-09-23 11:30:00,116.27,116.32,116.2,116.29,5194.0,108.5205,108.5672,108.4552,108.5392,5194.0
2020-09-23 11:35:00,116.26,116.5,116.25,116.45,2967.0,108.5112,108.7352,108.5019,108.6885,2967.0
2020-09-23 11:40:00,116.48,116.48,116.35,116.41,3352.0,108.7165,108.7165,108.5952,108.6512,3352.0
2020-09-23 11:45:00,116.34,116.35,116.17,116.21,3221.0,108.5859,108.5952,108.4272,108.4645,3221.0
2020-09-23 11:50:00,116.17,116.18,116.0,116.1,5418.0,108.4272,108.4365,108.2685,108.3619,5418.0
2020-09-23 11:55:00,116.13,116.31,116.09,116.24,8695.0,108.3899,108.5579,108.3525,108.4925,8695.0
2020-09-23 12:00:00,116.15,116.33,116.14,116.14,2593.0,108.4085,108.5765,108.3992,108.3992,2593.0
2020-09-23 12:05:00,116.1,116.15,116.03,116.07,2906.0,108.3619,108.4085,108.2965,108.3339,2906.0
2020-09-23 12:10:00,116.09,116.14,116.0,116.04,1866.0,108.3525,108.3992,108.2685,108.3059,1866.0
2020-09-23 12:15:00,116.0,116.11,115.97,115.99,1300.0,108.2685,108.3712,108.2405,108.2592,1300.0
2020-09-23 12:20:00,115.99,116.0,115.9,116.0,1890.0,108.2592,108.2685,108.1752,108.2685,1890.0
2020-09-23 12:25:00,116.0,116.16,115.99,116.16,1527.0,108.2685,108.4179,108.2592,108.4179,1527.0
2020-09-23 12:30:00,116.12,116.24,116.04,116.2,4620.0,108.3805,108.4925,108.3059,108.4552,4620.0
2020-09-23 12:35:00,116.22,116.34,116.18,116.34,2752.0,108.4739,108.5859,108.4365,108.5859,2752.0
2020-09-23 12:40:00,116.38,116.42,116.27,116.34,4458.0,108.6232,108.6605,108.5205,108.5859,4458.0
2020-09-23 12:45:00,116.33,116.38,116.29,116.37,1301.0,108.5765,108.6232,108.5392,108.6139,1301.0
2020-09-23 12:50:00,116.34,116.39,116.32,116.37,2046.0,108.5859,108.6325,108.5672,108.6139,2046.0
2020-09-23 12:55:00,116.39,116.42,116.36,116.41,2612.0,108.6325,108.6605,108.6045,108.6512,2612.0
2020-09-23 13:00:00,116.38,116.39,116.21,116.21,5813.0,108.6232,108.6325,108.4645,108.4645,5813.0
2020-09-23 13:05:00,116.2,116.3,116.15,116.15,11714.0,108.4552,108.5485,108.4085,108.4085,11714.0
2020-09-23 13:10:00,116.18,116.2,116.12,116.14,4132.0,108.4365,108.4552,108.3805,108.3992,4132.0
2020-09-23 13:15:00,116.16,116.22,116.08,116.22,2974.0,108.4179,108.4739,108.3432,108.4739,2974.0
2020-09-23 13:20:00,116.23,116.3,116.21,116.23,4301.0,108.4832,108.5485,108.4645,108.4832,4301.0
2020-09-23 13:25:00,116.25,116.25,116.06,116.09,5991.0,108.5019,108.5019,108.3245,108.3525,5991.0
2020-09-23 13:30:00,116.1,116.15,116.04,116.15,2842.0,108.3619,108.4085,108.3059,108.4085,2842.0
2020-09-23 13:35:00,116.11,116.19,116.06,116.15,6004.0,108.3712,108.4459,108.3245,108.4085,6004.0
2020-09-23 13:40:00,116.15,116.15,115.98,115.98,6197.0,108.4085,108.4085,108.2499,108.2499,6197.0
2020-09-23 13:45:00,116.03,116.06,115.87,116.06,30382.0,108.2965,108.3245,108.1472,108.3245,30382.0
2020-09-23 13:50:00,116.03,116.1,115.94,116.03,8145.0,108.2965,108.3619,108.2125,108.2965,8145.0
2020-09-23 13:55:00,116.01,116.11,115.93,116.11,4815.0,108.2779,108.3712,108.2032,108.3712,4815.0
2020-09-23 14:00:00,116.06,116.11,115.92,116.1,10950.0,108.3245,108.3712,108.1939,108.3619,10950.0
2020-09-23 14:05:00,116.09,116.2,116.04,116.04,6574.0,108.3525,108.4552,108.3059,108.3059,6574.0
2020-09-23 14:10:00,116.0,116.12,115.96,116.11,4401.0,108.2685,108.3805,108.2312,108.3712,4401.0
2020-09-23 14:15:00,116.1,116.1,115.51,115.54,36423.0,108.3619,108.3619,107.8112,107.8392,36423.0
2020-09-23 14:20:00,115.62,115.7,115.4,115.47,8151.0,107.9139,107.9885,107.7085,107.7739,8151.0
2020-09-23 14:25:00,115.49,115.59,115.33,115.43,9307.0,107.7925,107.8859,107.6432,107.7365,9307.0
2020-09-23 14:30:00,115.46,115.57,115.38,115.57,4975.0,107.7645,107.8672,107.6899,107.8672,4975.0
2020-09-23 14:35:00,115.52,115.52,115.41,115.51,5594.0,107.8205,107.8205,107.7179,107.8112,5594.0
2020-09-23 14:40:00,115.48,115.48,115.26,115.31,7426.0,107.7832,107.7832,107.5779,107.6245,7426.0
2020-09-23 14:45:00,115.32,115.34,115.19,115.25,6155.0,107.6339,107.6525,107.5125,107.5685,6155.0
2020-09-23 14:50:00,115.26,115.33,115.12,115.12,6811.0,107.5779,107.6432,107.4472,107.4472,6811.0
2020-09-23 14:55:00,115.09,115.11,114.9,114.94,10323.0,107.4192,107.4379,107.2419,107.2792,10323.0
2020-09-23 15:00:00,114.97,115.08,114.74,114.77,10187.0,107.3072,107.4099,107.0925,107.1205,10187.0
2020-09-23 15:05:00,114.77,114.82,114.63,114.81,10479.0,107.1205,107.1672,106.9898,107.1579,10479.0
2020-09-23 15:10:00,114.79,114.92,114.78,114.86,7168.0,107.1392,107.2605,107.1299,107.2045,7168.0
2020-09-23 15:15:00,114.82,114.82,114.56,114.73,12719.0,107.1672,107.1672,106.9245,107.0832,12719.0
2020-09-23 15:20:00,114.72,114.79,114.59,114.62,11229.0,107.0739,107.1392,106.9525,106.9805,11229.0
2020-09-23 15:25:00,114.62,114.8,114.47,114.8,21348.0,106.9805,107.1485,106.8405,107.1485,21348.0
2020-09-23 15:30:00,114.73,114.79,114.59,114.74,13462.0,107.0832,107.1392,106.9525,107.0925,13462.0
2020-09-23 15:35:00,114.73,114.79,114.57,114.76,19733.0,107.0832,107.1392,106.9338,107.1112,19733.0
2020-09-23 15:40:00,114.73,114.94,114.69,114.92,18886.0,107.0832,107.2792,107.0458,107.2605,18886.0
2020-09-23 15:45:00,114.94,114.98,114.63,114.71,27669.0,107.2792,107.3165,106.9898,107.0645,27669.0
2020-09-23 15:50:00,114.69,114.7,114.52,114.62,26149.0,107.0458,107.0552,106.8872,106.9805,26149.0
2020-09-23 15:55:00,114.59,114.7,114.46,114.54,84554.0,106.9525,107.0552,106.8312,106.9058,84554.0
2020-09-24 09:30:00,114.42,114.74,113.83,113.83,23656.0,106.7938,107.0925,106.2432,106.2432,23656.0
2020-09-24 09:35:00,113.87,114.14,113.66,113.66,9566.0,106.2805,106.5325,106.0845,106.0845,9566.0
2020-09-24 09:40:00,113.58,113.64,113.35,113.47,20018.0,106.0098,106.0658,105.7952,105.9072,20018.0
2020-09-24 09:45:00,113.48,113.92,113.33,113.84,15037.0,105.9165,106.3272,105.7765,106.2525,15037.0
2020-09-24 09:50:00,113.87,114.0,113.77,113.93,8481.0,106.2805,106.4018,106.1872,106.3365,8481.0
2020-09-24 09:55:00,113.93,113.93,113.57,113.57,7971.0,106.3365,106.3365,106.0005,106.0005,7971.0
2020-09-24 10:00:00,113.56,113.88,113.51,113.75,16746.0,105.9912,106.2898,105.9445,106.1685,16746.0
2020-09-24 10:05:00,113.79,114.22,113.79,114.07,15042.0,106.2058,106.6072,106.2058,106.4672,15042.0
2020-09-24 10:10:00,114.04,114.17,114.01,114.09,6638.0,106.4392,106.5605,106.4112,106.4858,6638.0
2020-09-24 10:15:00,114.18,114.25,114.12,114.13,4919.0,106.5698,106.6352,106.5138,106.5232,4919.0
2020-09-24 10:20:00,114.07,114.09,113.9,113.91,12081.0,106.4672,106.4858,106.3085,106.3178,12081.0
2020-09-24 10:25:00,113.89,113.93,113.67,113.67,5442.0,106.2992,106.3365,106.0938,106.0938,5442.0
2020-09-24 10:30:00,113.65,113.65,113.23,113.26,12970.0,106.0752,106.0752,105.6832,105.7112,12970.0
2020-09-24 10:35:00,113.26,113.46,113.22,113.31,8211.0,105.7112,105.8978,105.6738,105.7578,8211.0
2020-09-24 10:40:00,113.27,113.48,113.26,113.3,3313.0,105.7205,105.9165,105.7112,105.7485,3313.0
2020-09-24 10:45:00,113.3,113.72,113.29,113.7,10024.0,105.7485,106.1405,105.7392,106.1218,10024.0
2020-09-24 10:50:00,113.68,113.81,113.52,113.79,3763.0,106.1032,106.2245,105.9538,106.2058,3763.0
2020-09-24 10:55:00,113.78,113.85,113.64,113.85,4113.0,106.1965,106.2618,106.0658,106.2618,4113.0
2020-09-24 11:00:00,113.84,113.91,113.77,113.8,4377.0,106.2525,106.3178,106.1872,106.2152,4377.0
2020-09-24 11:05:00,113.8,113.82,113.54,113.54,7305.0,106.2152,106.2338,105.9725,105.9725,7305.0
2020-09-24 11:10:00,113.59,113.59,113.42,113.54,35009.0,106.0192,106.0192,105.8605,105.9725,35009.0
2020-09-24 11:15:00,113.54,113.55,113.22,113.31,87758.0,105.9725,105.9818,105.6738,105.7578,87758.0
2020-09-24 11:20:00,113.37,113.71,113.33,113.56,6595.0,105.8138,106.1312,105.7765,105.9912,6595.0
2020-09-24 11:25:00,113.57,113.79,113.57,113.6,4527.0,106.0005,106.2058,106.0005,106.0285,4527.0
2020-09-24 11:30:00,113.62,113.79,113.58,113.79,34535.0,106.0472,106.2058,106.0098,106.2058,34535.0
2020-09-24 11:35:00,113.79,113.89,113.74,113.89,4562.0,106.2058,106.2992,106.1592,106.2992,4562.0
2020-09-24 11:40:00,113.87,114.0,113.77,113.77,7709.0,106.2805,106.4018,106.1872,106.1872,7709.0
2020-09-24 11:45:00,113.79,113.84,113.65,113.71,6209.0,106.2058,106.2525,106.0752,106.1312,6209.0
2020-09-24 11:50:00,113.74,113.9,113.74,113.9,3913.0,106.1592,106.3085,106.1592,106.3085,3913.0
2020-09-24 11:55:00,113.89,114.15,113.83,114.14,3328.0,106.2992,106.5418,106.2432,106.5325,3328.0
2020-09-24 12:00:00,114.17,114.24,114.09,114.22,4467.0,106.5605,106.6258,106.4858,106.6072,4467.0
2020-09-24 12:05:00,114.24,114.3,114.18,114.28,4462.0,106.6258,106.6818,106.5698,106.6632,4462.0
2020-09-24 12:10:00,114.3,114.3,114.15,114.17,3466.0,106.6818,106.6818,106.5418,106.5605,3466.0
2020-09-24 12:15:00,114.18,114.28,114.16,114.18,7504.0,106.5698,106.6632,106.5512,106.5698,7504.0
2020-09-24 12:20:00,114.21,114.3,114.16,114.2,4824.0,106.5978,106.6818,106.5512,106.5885,4824.0
2020-09-24 12:25:00,114.21,114.37,114.19,114.19,11079.0,106.5978,106.7472,106.5792,106.5792,11079.0
2020-09-24 12:30:00,114.19,114.19,113.8,113.82,12833.0,106.5792,106.5792,106.2152,106.2338,12833.0
2020-09-24 12:35:00,113.82,113.83,113.57,113.57,12088.0,106.2338,106.2432,106.0005,106.0005,12088.0
2020-09-24 12:40:00,113.54,113.58,113.45,113.56,5661.0,105.9725,106.0098,105.8885,105.9912,5661.0
2020-09-24 12:45:00,113.55,113.62,113.46,113.62,6017.0,105.9818,106.0472,105.8978,106.0472,6017.0
2020-09-24 12:50:00,113.67,113.67,113.55,113.56,3714.0,106.0938,106.0938,105.9818,105.9912,3714.0
2020-09-24 12:55:00,113.56,113.89,113.55,113.85,6029.0,105.9912,106.2992,105.9818,106.2618,6029.0
2020-09-24 13:00:00,113.85,113.99,113.83,113.97,7614.0,106.2618,106.3925,106.2432,106.3738,7614.0
2020-09-24 13:05:00,113.97,114.12,113.91,114.12,7464.0,106.3738,106.5138,106.3178,106.5138,7464.0
2020-09-24 13:10:00,114.09,114.22,113.98,114.19,7823.0,106.4858,106.6072,106.3832,106.5792,7823.0
2020-09-24 13:15:00,114.22,114.41,114.22,114.27,12825.0,106.6072,106.7845,106.6072,106.6538,12825.0
2020-09-24 13:20:00,114.29,114.52,114.29,114.46,6815.0,106.6725,106.8872,106.6725,106.8312,6815.0
2020-09-24 13:25:00,114.41,114.51,114.39,114.41,6681.0,106.7845,106.8778,106.7658,106.7845,6681.0
2020-09-24 13:30:00,114.46,114.56,114.43,114.54,5285.0,106.8312,106.9245,106.8032,106.9058,5285.0
2020-09-24 13:35:00,114.52,114.52,114.34,114.41,5582.0,106.8872,106.8872,106.7192,106.7845,5582.0
2020-09-24 13:40:00,114.43,114.44,114.2,114.24,18732.0,106.8032,106.8125,106.5885,106.6258,18732.0
2020-09-24 13:45:00,114.29,114.3,114.21,114.28,9198.0,106.6725,106.6818,106.5978,106.6632,9198.0
2020-09-24 13:50:00,114.31,114.31,114.15,114.16,8058.0,106.6912,106.6912,106.5418,106.5512,8058.0
2020-09-24 13:55:00,114.12,114.17,113.94,114.01,4662.0,106.5138,106.5605,106.3458,106.4112,4662.0
2020-09-24 14:00:00,114.0,114.01,113.82,113.9,8275.0,106.4018,106.4112,106.2338,106.3085,8275.0
2020-09-24 14:05:00,113.89,114.1,113.89,114.08,3517.0,106.2992,106.4952,106.2992,106.4765,3517.0
2020-09-24 14:10:00,114.07,114.07,113.92,113.96,8170.0,106.4672,106.4672,106.3272,106.3645,8170.0
2020-09-24 14:15:00,113.98,114.04,113.66,113.7,10679.0,106.3832,106.4392,106.0845,106.1218,10679.0
2020-09-24 14:20:00,113.69,113.69,113.61,113.68,4396.0,106.1125,106.1125,106.0378,106.1032,4396.0
2020-09-24 14:25:00,113.64,113.86,113.64,113.78,5368.0,106.0658,106.2712,106.0658,106.1965,5368.0
2020-09-24 14:30:00,113.8,113.88,113.76,113.85,7342.0,106.2152,106.2898,106.1778,106.2618,7342.0
2020-09-24 14:35:00,113.83,113.86,113.71,113.82,7764.0,106.2432,106.2712,106.1312,106.2338,7764.0
2020-09-24 14:40:00,113.83,113.92,113.76,113.87,5997.0,106.2432,106.3272,106.1778,106.2805,5997.0
2020-09-24 14:45:00,113.84,113.84,113.53,113.53,7651.0,106.2525,106.2525,105.9632,105.9632,7651.0
2020-09-24 14:50:00,113.55,113.58,113.41,113.42,4480.0,105.9818,106.0098,105.8512,105.8605,4480.0
2020-09-24 14:55:00,113.39,113.4,113.1,113.1,11136.0,105.8325,105.8418,105.5618,105.5618,11136.0
2020-09-24 15:00:00,113.11,113.22,113.1,113.1,7548.0,105.5712,105.6738,105.5618,105.5618,7548.0
2020-09-24 15:05:00,113.1,113.22,113.07,113.16,9223.0,105.5618,105.6738,105.5338,105.6178,9223.0
2020-09-24 15:10:00,113.07,113.2,112.98,113.17,11110.0,105.5338,105.6552,105.4498,105.6272,11110.0
2020-09-24 15:15:00,113.13,113.29,113.06,113.06,9910.0,105.5898,105.7392,105.5245,105.5245,9910.0
2020-09-24 15:20:00,113.11,113.11,112.74,112.81,13268.0,105.5712,105.5712,105.2258,105.2912,13268.0
2020-09-24 15:25:00,112.79,112.92,112.73,112.77,20547.0,105.2725,105.3938,105.2165,105.2538,20547.0
2020-09-24 15:30:00,112.76,112.95,112.69,112.9,16896.0,105.2445,105.4218,105.1792,105.3752,16896.0
2020-09-24 15:35:00,112.88,112.88,112.68,112.75,33366.0,105.3565,105.3565,105.1698,105.2352,33366.0
2020-09-24 15:40:00,112.74,112.81,112.62,112.68,41312.0,105.2258,105.2912,105.1138,105.1698,41312.0
2020-09-24 15:45:00,112.64,112.9,112.59,112.59,57797.0,105.1325,105.3752,105.0858,105.0858,57797.0
2020-09-24 15:50:00,112.59,112.93,112.54,112.93,56076.0,105.0858,105.4032,105.0391,105.4032,56076.0
2020-09-24 15:55:00,112.92,112.96,112.65,112.71,125780.0,105.3938,105.4312,105.1418,105.1978,125780.0
2020-09-25 09:30:00,112.4,112.75,112.13,112.62,41971.0,104.9085,105.2352,104.6565,105.1138,41971.0
2020-09-25 09:35:00,112.62,112.64,111.71,112.04,41271.0,105.1138,105.1325,104.2645,104.5725,41271.0
2020-09-25 09:40:00,112.04,112.46,112.0,112.25,12307.0,104.5725,104.9645,104.5351,104.7685,12307.0
2020-09-25 09:45:00,112.2,112.22,111.57,111.58,16578.0,104.7218,104.7405,104.1338,104.1431,16578.0
2020-09-25 09:50:00,111.51,111.71,111.35,111.44,15101.0,104.0778,104.2645,103.9285,104.0125,15101.0
2020-09-25 09:55:00,111.46,111.76,111.35,111.46,39050.0,104.0311,104.3111,103.9285,104.0311,39050.0
2020-09-25 10:00:00,111.49,111.51,111.18,111.24,20004.0,104.0591,104.0778,103.7698,103.8258,20004.0
2020-09-25 10:05:00,111.29,111.38,111.14,111.18,18067.0,103.8725,103.9565,103.7325,103.7698,18067.0
2020-09-25 10:10:00,111.15,111.15,110.74,110.77,26838.0,103.7418,103.7418,103.3591,103.3871,26838.0
2020-09-25 10:15:00,110.76,111.01,110.71,110.95,30455.0,103.3778,103.6111,103.3311,103.5551,30455.0
2020-09-25 10:20:00,110.98,111.53,110.98,111.35,23498.0,103.5831,104.0965,103.5831,103.9285,23498.0
2020-09-25 10:25:00,111.35,111.59,111.26,111.28,28095.0,103.9285,104.1525,103.8445,103.8631,28095.0
2020-09-25 10:30:00,111.29,111.29,110.86,111.12,34255.0,103.8725,103.8725,103.4711,103.7138,34255.0
2020-09-25 10:35:00,111.07,111.56,111.03,111.54,18547.0,103.6671,104.1245,103.6298,104.1058,18547.0
2020-09-25 10:40:00,111.52,111.82,111.4,111.77,17409.0,104.0871,104.3671,103.9751,104.3205,17409.0
2020-09-25 10:45:00,111.84,111.93,111.63,111.74,11301.0,104.3858,104.4698,104.1898,104.2925,11301.0
2020-09-25 10:50:00,111.74,112.09,111.73,112.02,13615.0,104.2925,104.6191,104.2831,104.5538,13615.0
2020-09-25 10:55:00,112.0,112.0,111.8,111.84,13945.0,104.5351,104.5351,104.3485,104.3858,13945.0
2020-09-25 11:00:00,111.85,111.91,111.63,111.66,20732.0,104.3951,104.4511,104.1898,104.2178,20732.0
2020-09-25 11:05:00,111.69,111.87,111.62,111.84,14845.0,104.2458,104.4138,104.1805,104.3858,14845.0
2020-09-25 11:10:00,111.83,112.27,111.79,112.19,14693.0,104.3765,104.7871,104.3391,104.7125,14693.0
2020-09-25 11:15:00,112.21,112.36,112.19,112.21,11471.0,104.7311,104.8711,104.7125,104.7311,11471.0
2020-09-25 11:20:00,112.2,112.21,112.04,112.16,4876.0,104.7218,104.7311,104.5725,104.6845,4876.0
2020-09-25 11:25:00,112.12,112.15,112.02,112.03,8806.0,104.6471,104.6751,104.5538,104.5631,8806.0
2020-09-25 11:30:00,112.03,112.04,111.89,112.0,9336.0,104.5631,104.5725,104.4325,104.5351,9336.0
2020-09-25 11:35:00,112.03,112.11,111.97,111.97,3619.0,104.5631,104.6378,104.5071,104.5071,3619.0
2020-09-25 11:40:00,112.02,112.15,111.9,111.92,18722.0,104.5538,104.6751,104.4418,104.4605,18722.0
2020-09-25 11:45:00,111.93,112.02,111.82,111.9,16841.0,104.4698,104.5538,104.3671,104.4418,16841.0
2020-09-25 11:50:00,111.9,111.92,111.78,111.8,8506.0,104.4418,104.4605,104.3298,104.3485,8506.0
2020-09-25 11:55:00,111.78,111.84,111.63,111.63,6747.0,104.3298,104.3858,104.1898,104.1898,6747.0
2020-09-25 12:00:00,111.62,111.74,111.62,111.68,8843.0,104.1805,104.2925,104.1805,104.2365,8843.0
2020-09-25 12:05:00,111.67,111.91,111.67,111.91,6500.0,104.2271,104.4511,104.2271,104.4511,6500.0
2020-09-25 12:10:00,111.88,111.93,111.86,111.92,5656.0,104.4231,104.4698,104.4045,104.4605,5656.0
2020-09-25 12:15:00,111.92,112.0,111.77,111.82,9696.0,104.4605,104.5351,104.3205,104.3671,9696.0
2020-09-25 12:20:00,111.86,111.86,111.69,111.73,7817.0,104.4045,104.4045,104.2458,104.2831,7817.0
2020-09-25 12:25:00,111.73,111.74,111.59,111.69,10838.0,104.2831,104.2925,104.1525,104.2458,10838.0
2020-09-25 12:30:00,111.7,111.76,111.56,111.64,9649.0,104.2551,104.3111,104.1245,104.1991,9649.0
2020-09-25 12:35:00,111.63,111.73,111.55,111.73,8851.0,104.1898,104.2831,104.1151,104.2831,8851.0
2020-09-25 12:40:00,111.74,111.83,111.71,111.83,8161.0,104.2925,104.3765,104.2645,104.3765,8161.0
2020-09-25 12:45:00,111.86,111.86,111.72,111.72,9822.0,104.4045,104.4045,104.2738,104.2738,9822.0
2020-09-25 12:50:00,111.74,111.76,111.67,111.72,5750.0,104.2925,104.3111,104.2271,104.2738,5750.0
2020-09-25 12:55:00,111.72,111.72,111.65,111.65,3936.0,104.2738,104.2738,104.2085,104.2085,3936.0
2020-09-25 13:00:00,111.65,111.9,111.56,111.9,24497.0,104.2085,104.4418,104.1245,104.4418,24497.0
2020-09-25 13:05:00,111.85,111.93,111.81,111.89,14488.0,104.3951,104.4698,104.3578,104.4325,14488.0
2020-09-25 13:10:00,111.89,111.99,111.88,111.95,9419.0,104.4325,104.5258,104.4231,104.4885,9419.0
2020-09-25 13:15:00,111.95,111.98,111.86,111.87,11646.0,104.4885,104.5165,104.4045,104.4138,11646.0
2020-09-25 13:20:00,111.87,112.02,111.87,111.91,11693.0,104.4138,104.5538,104.4138,104.4511,11693.0
2020-09-25 13:25:00,111.92,111.94,111.89,111.94,3289.0,104.4605,104.4791,104.4325,104.4791,3289.0
2020-09-25 13:30:00,111.95,112.09,111.92,112.09,3802.0,104.4885,104.6191,104.4605,104.6191,3802.0
2020-09-25 13:35:00,112.03,112.04,111.94,111.95,3599.0,104.5631,104.5725,104.4791,104.4885,3599.0
2020-09-25 13:40:00,111.96,112.21,111.96,112.2,12369.0,104.4978,104.7311,104.4978,104.7218,12369.0
2020-09-25 13:45:00,112.22,112.28,112.2,112.21,8829.0,104.7405,104.7965,104.7218,104.7311,8829.0
2020-09-25 13:50:00,112.23,112.42,112.22,112.38,4935.0,104.7498,104.9271,104.7405,104.8898,4935.0
2020-09-25 13:55:00,112.36,112.38,112.31,112.34,4992.0,104.8711,104.8898,104.8245,104.8525,4992.0
2020-09-25 14:00:00,112.34,112.4,112.3,112.4,5921.0,104.8525,104.9085,104.8151,104.9085,5921.0
2020-09-25 14:05:00,112.43,112.46,112.35,112.39,7237.0,104.9365,104.9645,104.8618,104.8991,7237.0
2020-09-25 14:10:00,112.39,112.39,112.28,112.29,7679.0,104.8991,104.8991,104.7965,104.8058,7679.0
2020-09-25 14:15:00,112.29,112.63,112.28,112.63,11366.0,104.8058,105.1231,104.7965,105.1231,11366.0
2020-09-25 14:20:00,112.65,112.65,112.48,112.57,10002.0,105.1418,105.1418,104.9831,105.0671,10002.0
2020-09-25 14:25:00,112.58,112.61,112.51,112.55,8361.0,105.0765,105.1045,105.0111,105.0485,8361.0
2020-09-25 14:30:00,112.54,112.54,112.38,112.38,6590.0,105.0391,105.0391,104.8898,104.8898,6590.0
2020-09-25 14:35:00,112.41,112.48,112.39,112.42,9085.0,104.9178,104.9831,104.8991,104.9271,9085.0
2020-09-25 14:40:00,112.41,112.5,112.35,112.37,14429.0,104.9178,105.0018,104.8618,104.8805,14429.0
2020-09-25 14:45:00,112.38,112.5,112.37,112.45,4240.0,104.8898,105.0018,104.8805,104.9551,4240.0
2020-09-25 14:50:00,112.46,112.55,112.39,112.54,8308.0,104.9645,105.0485,104.8991,105.0391,8308.0
2020-09-25 14:55:00,112.53,112.7,112.48,112.7,7083.0,105.0298,105.1885,104.9831,105.1885,7083.0
2020-09-25 15:00:00,112.69,112.83,112.65,112.83,7705.0,105.1792,105.3098,105.1418,105.3098,7705.0
2020-09-25 15:05:00,112.81,113.05,112.8,113.05,11851.0,105.2912,105.5152,105.2818,105.5152,11851.0
2020-09-25 15:10:00,113.08,113.16,112.98,113.01,9822.0,105.5432,105.6178,105.4498,105.4778,9822.0
2020-09-25 15:15:00,113.03,113.3,113.03,113.29,9243.0,105.4965,105.7485,105.4965,105.7392,9243.0
2020-09-25 15:20:00,113.26,113.37,113.24,113.31,16237.0,105.7112,105.8138,105.6925,105.7578,16237.0
2020-09-25 15:25:00,113.31,113.33,113.14,113.2,14476.0,105.7578,105.7765,105.5992,105.6552,14476.0
2020-09-25 15:30:00,113.18,113.18,112.71,112.72,27848.0,105.6365,105.6365,105.1978,105.2072,27848.0
2020-09-25 15:35:00,112.73,112.81,112.62,112.62,42792.0,105.2165,105.2912,105.1138,105.1138,42792.0
2020-09-25 15:40:00,112.63,112.75,112.6,112.73,27806.0,105.1231,105.2352,105.0951,105.2165,27806.0
2020-09-25 15:45:00,112.71,112.87,112.57,112.87,42485.0,105.1978,105.3472,105.0671,105.3472,42485.0
2020-09-25 15:50:00,112.95,112.95,112.7,112.82,100907.0,105.4218,105.4218,105.1885,105.3005,100907.0
2020-09-25 15:55:00,112.82,113.02,112.73,112.93,235320.0,105.3005,105.4872,105.2165,105.4032,235320.0
2020-09-28 09:30:00,114.1,114.8,114.03,114.38,32627.0,106.4952,107.1485,106.4298,106.7565,32627.0
2020-09-28 09:35:00,114.38,114.51,113.6,113.64,43734.0,106.7565,106.8778,106.0285,106.0658,43734.0
2020-09-28 09:40:00,113.66,113.68,113.27,113.35,22897.0,106.0845,106.1032,105.7205,105.7952,22897.0
2020-09-28 09:45:00,113.26,113.63,113.26,113.5,16128.0,105.7112,106.0565,105.7112,105.9352,16128.0
2020-09-28 09:50:00,113.47,113.83,113.39,113.77,12606.0,105.9072,106.2432,105.8325,106.1872,12606.0
2020-09-28 09:55:00,113.82,114.06,113.74,114.04,21567.0,106.2338,106.4578,106.1592,106.4392,21567.0
2020-09-28 10:00:00,114.04,114.07,113.88,113.98,14320.0,106.4392,106.4672,106.2898,106.3832,14320.0
2020-09-28 10:05:00,114.02,114.18,113.87,114.18,10502.0,106.4205,106.5698,106.2805,106.5698,10502.0
2020-09-28 10:10:00,114.18,114.35,114.16,114.28,26087.0,106.5698,106.7285,106.5512,106.6632,26087.0
2020-09-28 10:15:00,114.28,114.52,114.23,114.52,17395.0,106.6632,106.8872,106.6165,106.8872,17395.0
2020-09-28 10:20:00,114.49,114.94,114.47,114.94,12468.0,106.8592,107.2792,106.8405,107.2792,12468.0
2020-09-28 10:25:00,114.94,115.25,114.94,114.98,9846.0,107.2792,107.5685,107.2792,107.3165,9846.0
2020-09-28 10:30:00,114.98,115.16,114.97,115.14,5684.0,107.3165,107.4845,107.3072,107.4659,5684.0
2020-09-28 10:35:00,115.11,115.23,115.01,115.13,8618.0,107.4379,107.5499,107.3445,107.4565,8618.0
2020-09-28 10:40:00,115.15,115.37,115.15,115.3,7004.0,107.4752,107.6805,107.4752,107.6152,7004.0
2020-09-28 10:45:00,115.33,115.37,114.86,114.86,10690.0,107.6432,107.6805,107.2045,107.2045,10690.0
2020-09-28 10:50:00,114.86,114.92,114.79,114.85,6363.0,107.2045,107.2605,107.1392,107.1952,6363.0
2020-09-28 10:55:00,114.87,114.93,114.73,114.76,8331.0,107.2139,107.2699,107.0832,107.1112,8331.0
2020-09-28 11:00:00,114.77,114.85,114.67,114.69,7175.0,107.1205,107.1952,107.0272,107.0458,7175.0
2020-09-28 11:05:00,114.63,114.95,114.63,114.95,5876.0,106.9898,107.2885,106.9898,107.2885,5876.0
2020-09-28 11:10:00,114.96,115.02,114.93,115.0,6358.0,107.2979,107.3539,107.2699,107.3352,6358.0
2020-09-28 11:15:00,115.04,115.08,114.9,114.98,9890.0,107.3725,107.4099,107.2419,107.3165,9890.0
2020-09-28 11:20:00,115.04,115.17,114.97,115.17,6576.0,107.3725,107.4939,107.3072,107.4939,6576.0
2020-09-28 11:25:00,115.19,115.36,115.05,115.36,4894.0,107.5125,107.6712,107.3819,107.6712,4894.0
2020-09-28 11:30:00,115.35,115.39,115.3,115.34,8084.0,107.6619,107.6992,107.6152,107.6525,8084.0
2020-09-28 11:35:00,115.32,115.57,115.3,115.45,5650.0,107.6339,107.8672,107.6152,107.7552,5650.0
2020-09-28 11:40:00,115.47,115.5,115.39,115.47,5533.0,107.7739,107.8019,107.6992,107.7739,5533.0
2020-09-28 11:45:00,115.5,115.58,115.45,115.5,6430.0,107.8019,107.8765,107.7552,107.8019,6430.0
2020-09-28 11:50:00,115.48,115.5,115.4,115.47,5008.0,107.7832,107.8019,107.7085,107.7739,5008.0
2020-09-28 11:55:00,115.47,115.47,115.28,115.37,3977.0,107.7739,107.7739,107.5965,107.6805,3977.0
2020-09-28 12:00:00,115.38,115.48,115.28,115.45,4993.0,107.6899,107.7832,107.5965,107.7552,4993.0
2020-09-28 12:05:00,115.49,115.53,115.44,115.53,3234.0,107.7925,107.8299,107.7459,107.8299,3234.0
2020-09-28 12:10:00,115.5,115.57,115.44,115.48,6927.0,107.8019,107.8672,107.7459,107.7832,6927.0
2020-09-28 12:15:00,115.5,115.54,115.37,115.42,4083.0,107.8019,107.8392,107.6805,107.7272,4083.0
2020-09-28 12:20:00,115.41,115.51,115.4,115.46,5663.0,107.7179,107.8112,107.7085,107.7645,5663.0
2020-09-28 12:25:00,115.44,115.5,115.32,115.46,4565.0,107.7459,107.8019,107.6339,107.7645,4565.0
2020-09-28 12:30:00,115.46,115.48,115.2,115.2,13126.0,107.7645,107.7832,107.5219,107.5219,13126.0
2020-09-28 12:35:00,115.18,115.21,115.05,115.09,18727.0,107.5032,107.5312,107.3819,107.4192,18727.0
2020-09-28 12:40:00,115.1,115.32,115.09,115.32,11930.0,107.4285,107.6339,107.4192,107.6339,11930.0
2020-09-28 12:45:00,115.32,115.46,115.31,115.43,5356.0,107.6339,107.7645,107.6245,107.7365,5356.0
2020-09-28 12:50:00,115.45,115.47,115.36,115.36,3208.0,107.7552,107.7739,107.6712,107.6712,3208.0
2020-09-28 12:55:00,115.36,115.36,115.2,115.27,8518.0,107.6712,107.6712,107.5219,107.5872,8518.0
2020-09-28 13:00:00,115.27,115.28,115.18,115.22,5254.0,107.5872,107.5965,107.5032,107.5405,5254.0
2020-09-28 13:05:00,115.22,115.25,115.13,115.19,5012.0,107.5405,107.5685,107.4565,107.5125,5012.0
2020-09-28 13:10:00,115.19,115.31,115.18,115.31,3200.0,107.5125,107.6245,107.5032,107.6245,3200.0
2020-09-28 13:15:00,115.32,115.37,115.3,115.3,5752.0,107.6339,107.6805,107.6152,107.6152,5752.0
2020-09-28 13:20:00,115.28,115.4,115.27,115.34,5143.0,107.5965,107.7085,107.5872,107.6525,5143.0
2020-09-28 13:25:00,115.34,115.39,115.24,115.27,4473.0,107.6525,107.6992,107.5592,107.5872,4473.0
2020-09-28 13:30:00,115.32,115.45,115.32,115.43,5545.0,107.6339,107.7552,107.6339,107.7365,5545.0
2020-09-28 13:35:00,115.46,115.63,115.45,115.57,7261.0,107.7645,107.9232,107.7552,107.8672,7261.0
2020-09-28 13:40:00,115.55,115.58,115.45,115.46,7246.0,107.8485,107.8765,107.7552,107.7645,7246.0
2020-09-28 13:45:00,115.46,115.54,115.4,115.51,38582.0,107.7645,107.8392,107.7085,107.8112,38582.0
2020-09-28 13:50:00,115.53,115.6,115.51,115.58,2284.0,107.8299,107.8952,107.8112,107.8765,2284.0
2020-09-28 13:55:00,115.58,115.65,115.53,115.62,5004.0,107.8765,107.9419,107.8299,107.9139,5004.0
2020-09-28 14:00:00,115.62,115.63,115.53,115.53,5730.0,107.9139,107.9232,107.8299,107.8299,5730.0
2020-09-28 14:05:00,115.52,115.55,115.49,115.49,9775.0,107.8205,107.8485,107.7925,107.7925,9775.0
2020-09-28 14:10:00,115.51,115.63,115.5,115.57,6646.0,107.8112,107.9232,107.8019,107.8672,6646.0
2020-09-28 14:15:00,115.58,115.68,115.57,115.65,5985.0,107.8765,107.9699,107.8672,107.9419,5985.0
2020-09-28 14:20:00,115.68,115.69,115.6,115.67,5813.0,107.9699,107.9792,107.8952,107.9605,5813.0
2020-09-28 14:25:00,115.66,115.77,115.62,115.77,6663.0,107.9512,108.0539,107.9139,108.0539,6663.0
2020-09-28 14:30:00,115.78,115.85,115.74,115.74,9625.0,108.0632,108.1285,108.0259,108.0259,9625.0
2020-09-28 14:35:00,115.73,115.77,115.63,115.77,12109.0,108.0165,108.0539,107.9232,108.0539,12109.0
2020-09-28 14:40:00,115.77,115.78,115.66,115.74,10345.0,108.0539,108.0632,107.9512,108.0259,10345.0
2020-09-28 14:45:00,115.71,115.75,115.63,115.64,9411.0,107.9979,108.0352,107.9232,107.9325,9411.0
2020-09-28 14:50:00,115.67,115.69,115.45,115.46,7260.0,107.9605,107.9792,107.7552,107.7645,7260.0
2020-09-28 14:55:00,115.45,115.51,115.45,115.51,4205.0,107.7552,107.8112,107.7552,107.8112,4205.0
2020-09-28 15:00:00,115.49,115.53,115.4,115.5,9935.0,107.7925,107.8299,107.7085,107.8019,9935.0
2020-09-28 15:05:00,115.48,115.48,115.27,115.27,9462.0,107.7832,107.7832,107.5872,107.5872,9462.0
2020-09-28 15:10:00,115.28,115.34,115.22,115.34,7639.0,107.5965,107.6525,107.5405,107.6525,7639.0
2020-09-28 15:15:00,115.33,115.39,115.18,115.2,12250.0,107.6432,107.6992,107.5032,107.5219,12250.0
2020-09-28 15:20:00,115.19,115.25,115.13,115.17,8984.0,107.5125,107.5685,107.4565,107.4939,8984.0
2020-09-28 15:25:00,115.19,115.27,115.13,115.21,13814.0,107.5125,107.5872,107.4565,107.5312,13814.0
2020-09-28 15:30:00,115.21,115.21,114.9,114.94,27652.0,107.5312,107.5312,107.2419,107.2792,27652.0
2020-09-28 15:35:00,114.95,115.0,114.89,115.0,24519.0,107.2885,107.3352,107.2325,107.3352,24519.0
2020-09-28 15:40:00,114.98,115.0,114.9,114.94,34801.0,107.3165,107.3352,107.2419,107.2792,34801.0
2020-09-28 15:45:00,114.93,114.93,114.51,114.52,93504.0,107.2699,107.2699,106.8778,106.8872,93504.0
2020-09-28 15:50:00,114.5,114.63,114.39,114.61,81062.0,106.8685,106.9898,106.7658,106.9712,81062.0
2020-09-28 15:55:00,114.61,114.63,114.3,114.53,202635.0,106.9712,106.9898,106.6818,106.8965,202635.0
2020-09-29 09:30:00,114.32,114.72,114.01,114.47,25784.0,106.7005,107.0739,106.4112,106.8405,25784.0
2020-09-29 09:35:00,114.48,114.54,114.26,114.39,13358.0,106.8498,106.9058,106.6445,106.7658,13358.0
2020-09-29 09:40:00,114.4,114.55,114.24,114.37,12426.0,106.7752,106.9152,106.6258,106.7472,12426.0
2020-09-29 09:45:00,114.38,114.63,114.3,114.54,15197.0,106.7565,106.9898,106.6818,106.9058,15197.0
2020-09-29 09:50:00,114.53,114.53,114.34,114.37,14902.0,106.8965,106.8965,106.7192,106.7472,14902.0
2020-09-29 09:55:00,114.38,114.43,114.2,114.28,18297.0,106.7565,106.8032,106.5885,106.6632,18297.0
2020-09-29 10:00:00,114.29,114.46,114.21,114.46,21901.0,106.6725,106.8312,106.5978,106.8312,21901.0
2020-09-29 10:05:00,114.47,114.57,114.27,114.33,10190.0,106.8405,106.9338,106.6538,106.7098,10190.0
2020-09-29 10:10:00,114.32,114.5,114.32,114.42,9356.0,106.7005,106.8685,106.7005,106.7938,9356.0
2020-09-29 10:15:00,114.42,114.59,114.39,114.5,16493.0,106.7938,106.9525,106.7658,106.8685,16493.0
2020-09-29 10:20:00,114.52,114.71,114.45,114.71,14975.0,106.8872,107.0645,106.8218,107.0645,14975.0
2020-09-29 10:25:00,114.72,114.87,114.66,114.8,18853.0,107.0739,107.2139,107.0178,107.1485,18853.0
2020-09-29 10:30:00,114.8,114.88,114.46,114.49,22567.0,107.1485,107.2232,106.8312,106.8592,22567.0
2020-09-29 10:35:00,114.5,114.54,114.32,114.34,13045.0,106.8685,106.9058,106.7005,106.7192,13045.0
2020-09-29 10:40:00,114.36,114.59,114.36,114.56,15596.0,106.7378,106.9525,106.7378,106.9245,15596.0
2020-09-29 10:45:00,114.54,114.54,114.13,114.2,21869.0,106.9058,106.9058,106.5232,106.5885,21869.0
2020-09-29 10:50:00,114.22,114.31,114.1,114.2,27427.0,106.6072,106.6912,106.4952,106.5885,27427.0
2020-09-29 10:55:00,114.2,114.25,114.06,114.14,15883.0,106.5885,106.6352,106.4578,106.5325,15883.0
2020-09-29 11:00:00,114.12,114.12,113.97,114.04,16195.0,106.5138,106.5138,106.3738,106.4392,16195.0
2020-09-29 11:05:00,114.03,114.2,113.97,113.97,15793.0,106.4298,106.5885,106.3738,106.3738,15793.0
2020-09-29 11:10:00,113.98,114.08,113.77,113.81,19574.0,106.3832,106.4765,106.1872,106.2245,19574.0
2020-09-29 11:15:00,113.81,113.91,113.7,113.76,16187.0,106.2245,106.3178,106.1218,106.1778,16187.0
2020-09-29 11:20:00,113.77,113.91,113.76,113.9,26050.0,106.1872,106.3178,106.1778,106.3085,26050.0
2020-09-29 11:25:00,113.9,113.98,113.82,113.87,21900.0,106.3085,106.3832,106.2338,106.2805,21900.0
2020-09-29 11:30:00,113.87,113.88,113.71,113.78,14044.0,106.2805,106.2898,106.1312,106.1965,14044.0
2020-09-29 11:35:00,113.79,113.84,113.74,113.74,8803.0,106.2058,106.2525,106.1592,106.1592,8803.0
2020-09-29 11:40:00,113.73,113.73,113.29,113.39,13173.0,106.1498,106.1498,105.7392,105.8325,13173.0
2020-09-29 11:45:00,113.39,113.44,113.27,113.3,11282.0,105.8325,105.8792,105.7205,105.7485,11282.0
2020-09-29 11:50:00,113.31,113.39,113.21,113.38,12993.0,105.7578,105.8325,105.6645,105.8232,12993.0
2020-09-29 11:55:00,113.36,113.43,113.27,113.28,6368.0,105.8045,105.8698,105.7205,105.7298,6368.0
2020-09-29 12:00:00,113.3,113.34,113.23,113.23,5695.0,105.7485,105.7858,105.6832,105.6832,5695.0
2020-09-29 12:05:00,113.23,113.38,113.17,113.33,8145.0,105.6832,105.8232,105.6272,105.7765,8145.0
2020-09-29 12:10:00,113.32,113.48,113.32,113.45,19289.0,105.7672,105.9165,105.7672,105.8885,19289.0
2020-09-29 12:15:00,113.44,113.48,113.39,113.46,7206.0,105.8792,105.9165,105.8325,105.8978,7206.0
2020-09-29 12:20:00,113.43,113.49,113.31,113.32,9725.0,105.8698,105.9258,105.7578,105.7672,9725.0
2020-09-29 12:25:00,113.33,113.49,113.29,113.49,4520.0,105.7765,105.9258,105.7392,105.9258,4520.0
2020-09-29 12:30:00,113.46,113.49,113.42,113.48,3801.0,105.8978,105.9258,105.8605,105.9165,3801.0
2020-09-29 12:35:00,113.49,113.67,113.49,113.67,5331.0,105.9258,106.0938,105.9258,106.0938,5331.0
2020-09-29 12:40:00,113.67,113.86,113.67,113.82,6866.0,106.0938,106.2712,106.0938,106.2338,6866.0
2020-09-29 12:45:00,113.83,114.05,113.83,114.05,5255.0,106.2432,106.4485,106.2432,106.4485,5255.0
2020-09-29 12:50:00,114.01,114.11,114.01,114.1,7851.0,106.4112,106.5045,106.4112,106.4952,7851.0
2020-09-29 12:55:00,114.09,114.2,114.03,114.17,5108.0,106.4858,106.5885,106.4298,106.5605,5108.0
2020-09-29 13:00:00,114.16,114.21,114.16,114.2,3306.0,106.5512,106.5978,106.5512,106.5885,3306.0
2020-09-29 13:05:00,114.19,114.19,113.98,114.01,4983.0,106.5792,106.5792,106.3832,106.4112,4983.0
2020-09-29 13:10:00,114.02,114.15,114.02,114.04,7113.0,106.4205,106.5418,106.4205,106.4392,7113.0
2020-09-29 13:15:00,114.07,114.27,113.97,114.23,4941.0,106.4672,106.6538,106.3738,106.6165,4941.0
2020-09-29 13:20:00,114.24,114.42,114.24,114.39,8670.0,106.6258,106.7938,106.6258,106.7658,8670.0
2020-09-29 13:25:00,114.39,114.42,114.34,114.37,5110.0,106.7658,106.7938,106.7192,106.7472,5110.0
2020-09-29 13:30:00,114.35,114.42,114.34,114.37,5555.0,106.7285,106.7938,106.7192,106.7472,5555.0
2020-09-29 13:35:00,114.38,114.42,114.33,114.34,4939.0,106.7565,106.7938,106.7098,106.7192,4939.0
2020-09-29 13:40:00,114.33,114.42,114.33,114.42,3257.0,106.7098,106.7938,106.7098,106.7938,3257.0
2020-09-29 13:45:00,114.42,114.53,114.42,114.53,4066.0,106.7938,106.8965,106.7938,106.8965,4066.0
2020-09-29 13:50:00,114.53,114.8,114.52,114.78,6184.0,106.8965,107.1485,106.8872,107.1299,6184.0
2020-09-29 13:55:00,114.8,114.84,114.76,114.83,4220.0,107.1485,107.1859,107.1112,107.1765,4220.0
2020-09-29 14:00:00,114.83,114.87,114.76,114.83,6120.0,107.1765,107.2139,107.1112,107.1765,6120.0
2020-09-29 14:05:00,114.81,114.85,114.74,114.76,14064.0,107.1579,107.1952,107.0925,107.1112,14064.0
2020-09-29 14:10:00,114.76,114.77,114.49,114.52,7577.0,107.1112,107.1205,106.8592,106.8872,7577.0
2020-09-29 14:15:00,114.52,114.61,114.46,114.61,6844.0,106.8872,106.9712,106.8312,106.9712,6844.0
2020-09-29 14:20:00,114.59,114.65,114.55,114.63,4034.0,106.9525,107.0085,106.9152,106.9898,4034.0
2020-09-29 14:25:00,114.64,114.83,114.63,114.83,4124.0,106.9992,107.1765,106.9898,107.1765,4124.0
2020-09-29 14:30:00,114.81,114.89,114.76,114.76,5552.0,107.1579,107.2325,107.1112,107.1112,5552.0
2020-09-29 14:35:00,114.74,114.75,114.66,114.7,3452.0,107.0925,107.1019,107.0178,107.0552,3452.0
2020-09-29 14:40:00,114.67,114.8,114.65,114.76,3931.0,107.0272,107.1485,107.0085,107.1112,3931.0
2020-09-29 14:45:00,114.75,114.75,114.66,114.69,5697.0,107.1019,107.1019,107.0178,107.0458,5697.0
2020-09-29 14:50:00,114.69,114.74,114.58,114.59,4943.0,107.0458,107.0925,106.9432,106.9525,4943.0
2020-09-29 14:55:00,114.64,114.69,114.57,114.57,3588.0,106.9992,107.0458,106.9338,106.9338,3588.0
2020-09-29 15:00:00,114.6,114.63,114.5,114.63,4502.0,106.9618,106.9898,106.8685,106.9898,4502.0
2020-09-29 15:05:00,114.62,114.63,114.54,114.57,5676.0,106.9805,106.9898,106.9058,106.9338,5676.0
2020-09-29 15:10:00,114.58,114.61,114.49,114.51,11331.0,106.9432,106.9712,106.8592,106.8778,11331.0
2020-09-29 15:15:00,114.5,114.71,114.45,114.67,4985.0,106.8685,107.0645,106.8218,107.0272,4985.0
2020-09-29 15:20:00,114.69,114.7,114.5,114.6,14366.0,107.0458,107.0552,106.8685,106.9618,14366.0
2020-09-29 15:25:00,114.59,114.6,114.5,114.55,5526.0,106.9525,106.9618,106.8685,106.9152,5526.0
2020-09-29 15:30:00,114.55,114.55,114.43,114.48,12004.0,106.9152,106.9152,106.8032,106.8498,12004.0
2020-09-29 15:35:00,114.45,114.46,114.32,114.39,12708.0,106.8218,106.8312,106.7005,106.7658,12708.0
2020-09-29 15:40:00,114.42,114.43,114.32,114.33,17673.0,106.7938,106.8032,106.7005,106.7098,17673.0
2020-09-29 15:45:00,114.34,114.42,114.31,114.37,24502.0,106.7192,106.7938,106.6912,106.7472,24502.0
2020-09-29 15:50:00,114.38,114.41,114.28,114.3,33419.0,106.7565,106.7845,106.6632,106.6818,33419.0
2020-09-29 15:55:00,114.3,114.3,113.98,114.06,112326.0,106.6818,106.6818,106.3832,106.4578,112326.0
2020-09-30 09:30:00,114.55,114.67,113.92,114.67,17004.0,106.9152,107.0272,106.3272,107.0272,17004.0
2020-09-30 09:35:00,114.68,114.81,114.53,114.56,2856.0,107.0365,107.1579,106.8965,106.9245,2856.0
2020-09-30 09:40:00,114.51,114.54,114.24,114.26,9594.0,106.8778,106.9058,106.6258,106.6445,9594.0
2020-09-30 09:45:00,114.34,114.34,113.83,113.84,12015.0,106.7192,106.7192,106.2432,106.2525,12015.0
2020-09-30 09:50:00,113.78,113.87,113.58,113.86,30590.0,106.1965,106.2805,106.0098,106.2712,30590.0
2020-09-30 09:55:00,113.87,114.05,113.82,113.92,21791.0,106.2805,106.4485,106.2338,106.3272,21791.0
2020-09-30 10:00:00,113.91,114.22,113.8,114.18,15713.0,106.3178,106.6072,106.2152,106.5698,15713.0
2020-09-30 10:05:00,114.15,114.29,113.98,114.08,8885.0,106.5418,106.6725,106.3832,106.4765,8885.0
2020-09-30 10:10:00,114.09,114.15,113.98,114.15,11464.0,106.4858,106.5418,106.3832,106.5418,11464.0
2020-09-30 10:15:00,114.13,114.39,114.13,114.26,9088.0,106.5232,106.7658,106.5232,106.6445,9088.0
2020-09-30 10:20:00,114.28,114.32,114.18,114.18,10583.0,106.6632,106.7005,106.5698,106.5698,10583.0
2020-09-30 10:25:00,114.17,114.19,113.93,113.95,14375.0,106.5605,106.5792,106.3365,106.3552,14375.0
2020-09-30 10:30:00,113.97,114.07,113.84,113.88,23219.0,106.3738,106.4672,106.2525,106.2898,23219.0
2020-09-30 10:35:00,113.86,113.92,113.78,113.8,17413.0,106.2712,106.3272,106.1965,106.2152,17413.0
2020-09-30 10:40:00,113.81,113.97,113.62,113.8,20576.0,106.2245,106.3738,106.0472,106.2152,20576.0
2020-09-30 10:45:00,113.82,113.95,113.75,113.94,19470.0,106.2338,106.3552,106.1685,106.3458,19470.0
2020-09-30 10:50:00,113.94,114.18,113.9,114.14,20247.0,106.3458,106.5698,106.3085,106.5325,20247.0
2020-09-30 10:55:00,114.16,114.31,114.09,114.09,29442.0,106.5512,106.6912,106.4858,106.4858,29442.0
2020-09-30 11:00:00,114.0,114.03,113.9,113.92,14228.0,106.4018,106.4298,106.3085,106.3272,14228.0
2020-09-30 11:05:00,113.94,114.0,113.9,113.98,22919.0,106.3458,106.4018,106.3085,106.3832,22919.0
2020-09-30 11:10:00,113.97,114.07,113.95,114.05,14442.0,106.3738,106.4672,106.3552,106.4485,14442.0
2020-09-30 11:15:00,114.07,114.29,114.06,114.28,17871.0,106.4672,106.6725,106.4578,106.6632,17871.0
2020-09-30 11:20:00,114.29,114.6,114.28,114.6,11921.0,106.6725,106.9618,106.6632,106.9618,11921.0
2020-09-30 11:25:00,114.6,114.64,114.36,114.41,22433.0,106.9618,106.9992,106.7378,106.7845,22433.0
2020-09-30 11:30:00,114.38,114.4,114.29,114.29,11593.0,106.7565,106.7752,106.6725,106.6725,11593.0
2020-09-30 11:35:00,114.28,114.43,114.24,114.29,36028.0,106.6632,106.8032,106.6258,106.6725,36028.0
2020-09-30 11:40:00,114.34,114.4,114.25,114.38,5804.0,106.7192,106.7752,106.6352,106.7565,5804.0
2020-09-30 11:45:00,114.4,114.51,114.39,114.42,9997.0,106.7752,106.8778,106.7658,106.7938,9997.0
2020-09-30 11:50:00,114.42,114.48,114.34,114.45,6771.0,106.7938,106.8498,106.7192,106.8218,6771.0
2020-09-30 11:55:00,114.45,114.46,114.36,114.37,9860.0,106.8218,106.8312,106.7378,106.7472,9860.0
2020-09-30 12:00:00,114.37,114.44,114.36,114.44,11956.0,106.7472,106.8125,106.7378,106.8125,11956.0
2020-09-30 12:05:00,114.43,114.43,114.34,114.34,10767.0,106.8032,106.8032,106.7192,106.7192,10767.0
2020-09-30 12:10:00,114.35,114.52,114.32,114.48,10173.0,106.7285,106.8872,106.7005,106.8498,10173.0
2020-09-30 12:15:00,114.48,114.72,114.47,114.7,3945.0,106.8498,107.0739,106.8405,107.0552,3945.0
2020-09-30 12:20:00,114.75,114.97,114.73,114.93,8176.0,107.1019,107.3072,107.0832,107.2699,8176.0
2020-09-30 12:25:00,114.95,115.05,114.87,115.02,6479.0,107.2885,107.3819,107.2139,107.3539,6479.0
2020-09-30 12:30:00,115.04,115.06,114.95,115.04,6451.0,107.3725,107.3912,107.2885,107.3725,6451.0
2020-09-30 12:35:00,115.07,115.21,115.06,115.18,5126.0,107.4005,107.5312,107.3912,107.5032,5126.0
2020-09-30 12:40:00,115.15,115.22,115.02,115.09,7581.0,107.4752,107.5405,107.3539,107.4192,7581.0
2020-09-30 12:45:00,115.08,115.11,115.03,115.09,3286.0,107.4099,107.4379,107.3632,107.4192,3286.0
2020-09-30 12:50:00,115.07,115.12,115.0,115.06,5169.0,107.4005,107.4472,107.3352,107.3912,5169.0
2020-09-30 12:55:00,115.03,115.13,115.02,115.07,4991.0,107.3632,107.4565,107.3539,107.4005,4991.0
2020-09-30 13:00:00,115.08,115.09,114.9,114.93,4570.0,107.4099,107.4192,107.2419,107.2699,4570.0
2020-09-30 13:05:00,114.93,115.08,114.92,115.05,8293.0,107.2699,107.4099,107.2605,107.3819,8293.0
2020-09-30 13:10:00,115.07,115.07,114.9,114.9,6430.0,107.4005,107.4005,107.2419,107.2419,6430.0
2020-09-30 13:15:00,114.9,115.05,114.9,115.03,10321.0,107.2419,107.3819,107.2419,107.3632,10321.0
2020-09-30 13:20:00,115.05,115.32,115.01,115.3,5773.0,107.3819,107.6339,107.3445,107.6152,5773.0
2020-09-30 13:25:00,115.3,115.33,115.2,115.21,6808.0,107.6152,107.6432,107.5219,107.5312,6808.0
2020-09-30 13:30:00,115.18,115.44,115.18,115.41,3717.0,107.5032,107.7459,107.5032,107.7179,3717.0
2020-09-30 13:35:00,115.42,115.55,115.42,115.53,9891.0,107.7272,107.8485,107.7272,107.8299,9891.0
2020-09-30 13:40:00,115.53,115.68,115.52,115.58,7557.0,107.8299,107.9699,107.8205,107.8765,7557.0
2020-09-30 13:45:00,115.58,115.64,115.47,115.6,8177.0,107.8765,107.9325,107.7739,107.8952,8177.0
2020-09-30 13:50:00,115.63,115.64,115.5,115.53,7143.0,107.9232,107.9325,107.8019,107.8299,7143.0
2020-09-30 13:55:00,115.59,115.61,115.41,115.42,3728.0,107.8859,107.9045,107.7179,107.7272,3728.0
2020-09-30 14:00:00,115.42,115.43,115.24,115.33,6809.0,107.7272,107.7365,107.5592,107.6432,6809.0
2020-09-30 14:05:00,115.35,115.54,115.34,115.54,2293.0,107.6619,107.8392,107.6525,107.8392,2293.0
2020-09-30 14:10:00,115.53,115.6,115.53,115.54,3965.0,107.8299,107.8952,107.8299,107.8392,3965.0
2020-09-30 14:15:00,115.54,115.61,115.5,115.59,5154.0,107.8392,107.9045,107.8019,107.8859,5154.0
2020-09-30 14:20:00,115.59,115.82,115.02,115.02,18952.0,107.8859,108.1005,107.3539,107.3539,18952.0
2020-09-30 14:25:00,115.07,115.08,114.7,114.97,10167.0,107.4005,107.4099,107.0552,107.3072,10167.0
2020-09-30 14:30:00,114.91,114.99,114.83,114.88,7369.0,107.2512,107.3259,107.1765,107.2232,7369.0
2020-09-30 14:35:00,114.96,115.0,114.81,114.81,7273.0,107.2979,107.3352,107.1579,107.1579,7273.0
2020-09-30 14:40:00,114.87,114.9,114.54,114.62,4352.0,107.2139,107.2419,106.9058,106.9805,4352.0
2020-09-30 14:45:00,114.64,114.67,114.38,114.46,7279.0,106.9992,107.0272,106.7565,106.8312,7279.0
2020-09-30 14:50:00,114.41,114.56,114.39,114.48,4364.0,106.7845,106.9245,106.7658,106.8498,4364.0
2020-09-30 14:55:00,114.53,114.88,114.43,114.82,7949.0,106.8965,107.2232,106.8032,107.1672,7949.0
2020-09-30 15:00:00,114.79,114.94,114.65,114.7,7193.0,107.1392,107.2792,107.0085,107.0552,7193.0
2020-09-30 15:05:00,114.7,114.75,114.6,114.65,12393.0,107.0552,107.1019,106.9618,107.0085,12393.0
2020-09-30 15:10:00,114.65,114.67,114.08,114.11,11656.0,107.0085,107.0272,106.4765,106.5045,11656.0
2020-09-30 15:15:00,114.05,114.22,113.97,114.07,15040.0,106.4485,106.6072,106.3738,106.4672,15040.0
2020-09-30 15:20:00,114.16,114.16,113.92,114.11,10336.0,106.5512,106.5512,106.3272,106.5045,10336.0
2020-09-30 15:25:00,114.08,114.4,113.97,114.31,11651.0,106.4765,106.7752,106.3738,106.6912,11651.0
2020-09-30 15:30:00,114.33,114.41,114.14,114.39,13039.0,106.7098,106.7845,106.5325,106.7658,13039.0
2020-09-30 15:35:00,114.41,114.58,114.31,114.44,11221.0,106.7845,106.9432,106.6912,106.8125,11221.0
2020-09-30 15:40:00,114.37,114.55,114.29,114.52,20543.0,106.7472,106.9152,106.6725,106.8872,20543.0
2020-09-30 15:45:00,114.51,114.8,114.47,114.77,36392.0,106.8778,107.1485,106.8405,107.1205,36392.0
2020-09-30 15:50:00,114.8,114.97,114.63,114.81,62686.0,107.1485,107.3072,106.9898,107.1579,62686.0
2020-09-30 15:55:00,114.8,115.05,114.62,114.64,196198.0,107.1485,107.3819,106.9805,106.9992,196198.0
2020-10-01 09:30:00,115.03,115.45,114.9,114.94,32953.0,107.3632,107.7552,107.2419,107.2792,32953.0
2020-10-01 09:35:00,115.05,115.13,114.45,114.53,18062.0,107.3819,107.4565,106.8218,106.8965,18062.0
2020-10-01 09:40:00,114.58,115.0,114.38,114.44,19092.0,106.9432,107.3352,106.7565,106.8125,19092.0
2020-10-01 09:45:00,114.38,114.5,114.27,114.34,19358.0,106.7565,106.8685,106.6538,106.7192,19358.0
2020-10-01 09:50:00,114.33,114.62,113.94,113.94,25926.0,106.7098,106.9805,106.3458,106.3458,25926.0
2020-10-01 09:55:00,113.96,113.98,113.73,113.79,24788.0,106.3645,106.3832,106.1498,106.2058,24788.0
2020-10-01 10:00:00,113.74,113.99,113.61,113.68,36243.0,106.1592,106.3925,106.0378,106.1032,36243.0
2020-10-01 10:05:00,113.65,114.04,113.59,113.94,18015.0,106.0752,106.4392,106.0192,106.3458,18015.0
2020-10-01 10:10:00,113.9,114.12,113.84,114.12,13283.0,106.3085,106.5138,106.2525,106.5138,13283.0
2020-10-01 10:15:00,114.15,114.21,113.96,114.02,17387.0,106.5418,106.5978,106.3645,106.4205,17387.0
2020-10-01 10:20:00,114.03,114.2,113.98,114.13,13388.0,106.4298,106.5885,106.3832,106.5232,13388.0
2020-10-01 10:25:00,114.1,114.1,113.8,113.91,27460.0,106.4952,106.4952,106.2152,106.3178,27460.0
2020-10-01 10:30:00,113.88,114.51,113.82,114.5,15491.0,106.2898,106.8778,106.2338,106.8685,15491.0
2020-10-01 10:35:00,114.47,114.59,114.42,114.42,17526.0,106.8405,106.9525,106.7938,106.7938,17526.0
2020-10-01 10:40:00,114.46,114.47,114.22,114.38,35399.0,106.8312,106.8405,106.6072,106.7565,35399.0
2020-10-01 10:45:00,114.39,114.49,114.28,114.31,10736.0,106.7658,106.8592,106.6632,106.6912,10736.0
2020-10-01 10:50:00,114.23,114.39,114.15,114.25,13640.0,106.6165,106.7658,106.5418,106.6352,13640.0
2020-10-01 10:55:00,114.25,114.5,114.15,114.5,10058.0,106.6352,106.8685,106.5418,106.8685,10058.0
2020-10-01 11:00:00,114.52,114.52,114.24,114.47,12788.0,106.8872,106.8872,106.6258,106.8405,12788.0
2020-10-01 11:05:00,114.46,114.52,114.23,114.26,10833.0,106.8312,106.8872,106.6165,106.6445,10833.0
2020-10-01 11:10:00,114.22,114.34,114.12,114.34,8437.0,106.6072,106.7192,106.5138,106.7192,8437.0
2020-10-01 11:15:00,114.36,114.47,114.28,114.37,13760.0,106.7378,106.8405,106.6632,106.7472,13760.0
2020-10-01 11:20:00,114.36,114.65,114.3,114.62,11997.0,106.7378,107.0085,106.6818,106.9805,11997.0
2020-10-01 11:25:00,114.59,114.72,114.59,114.64,16708.0,106.9525,107.0739,106.9525,106.9992,16708.0
2020-10-01 11:30:00,114.68,114.85,114.51,114.84,56704.0,107.0365,107.1952,106.8778,107.1859,56704.0
2020-10-01 11:35:00,114.83,114.89,114.62,114.63,14040.0,107.1765,107.2325,106.9805,106.9898,14040.0
2020-10-01 11:40:00,114.64,114.83,114.61,114.83,6596.0,106.9992,107.1765,106.9712,107.1765,6596.0
2020-10-01 11:45:00,114.85,114.96,114.78,114.78,9554.0,107.1952,107.2979,107.1299,107.1299,9554.0
2020-10-01 11:50:00,114.8,115.08,114.77,115.06,7442.0,107.1485,107.4099,107.1205,107.3912,7442.0
2020-10-01 11:55:00,115.06,115.16,115.02,115.07,6250.0,107.3912,107.4845,107.3539,107.4005,6250.0
2020-10-01 12:00:00,115.07,115.07,114.8,114.9,6602.0,107.4005,107.4005,107.1485,107.2419,6602.0
2020-10-01 12:05:00,114.93,115.08,114.91,114.96,7262.0,107.2699,107.4099,107.2512,107.2979,7262.0
2020-10-01 12:10:00,114.98,115.05,114.9,114.98,4107.0,107.3165,107.3819,107.2419,107.3165,4107.0
2020-10-01 12:15:00,114.95,114.98,114.77,114.78,17252.0,107.2885,107.3165,107.1205,107.1299,17252.0
2020-10-01 12:20:00,114.78,115.15,114.77,115.14,4589.0,107.1299,107.4752,107.1205,107.4659,4589.0
2020-10-01 12:25:00,115.13,115.14,115.08,115.14,5058.0,107.4565,107.4659,107.4099,107.4659,5058.0
2020-10-01 12:30:00,115.12,115.14,115.01,115.01,6724.0,107.4472,107.4659,107.3445,107.3445,6724.0
2020-10-01 12:35:00,115.01,115.09,114.99,115.07,5094.0,107.3445,107.4192,107.3259,107.4005,5094.0
2020-10-01 12:40:00,115.07,115.19,115.06,115.17,4130.0,107.4005,107.5125,107.3912,107.4939,4130.0
2020-10-01 12:45:00,115.18,115.19,115.07,115.07,5575.0,107.5032,107.5125,107.4005,107.4005,5575.0
2020-10-01 12:50:00,115.07,115.09,114.99,114.99,4402.0,107.4005,107.4192,107.3259,107.3259,4402.0
2020-10-01 12:55:00,115.0,115.04,114.91,114.92,9624.0,107.3352,107.3725,107.2512,107.2605,9624.0
2020-10-01 13:00:00,114.92,115.05,114.91,115.03,8084.0,107.2605,107.3819,107.2512,107.3632,8084.0
2020-10-01 13:05:00,115.04,115.2,115.02,115.2,7746.0,107.3725,107.5219,107.3539,107.5219,7746.0
2020-10-01 13:10:00,115.19,115.19,115.01,115.02,8820.0,107.5125,107.5125,107.3445,107.3539,8820.0
2020-10-01 13:15:00,115.02,115.1,115.0,115.02,9226.0,107.3539,107.4285,107.3352,107.3539,9226.0
2020-10-01 13:20:00,115.04,115.07,114.99,115.01,7529.0,107.3725,107.4005,107.3259,107.3445,7529.0
2020-10-01 13:25:00,115.0,115.0,114.79,114.81,8475.0,107.3352,107.3352,107.1392,107.1579,8475.0
2020-10-01 13:30:00,114.83,114.85,114.69,114.69,18547.0,107.1765,107.1952,107.0458,107.0458,18547.0
2020-10-01 13:35:00,114.7,114.78,114.63,114.64,9737.0,107.0552,107.1299,106.9898,106.9992,9737.0
2020-10-01 13:40:00,114.61,114.63,114.49,114.54,9586.0,106.9712,106.9898,106.8592,106.9058,9586.0
2020-10-01 13:45:00,114.55,114.56,114.4,114.42,9028.0,106.9152,106.9245,106.7752,106.7938,9028.0
2020-10-01 13:50:00,114.45,114.45,114.28,114.34,9302.0,106.8218,106.8218,106.6632,106.7192,9302.0
2020-10-01 13:55:00,114.32,114.33,113.98,114.12,12495.0,106.7005,106.7098,106.3832,106.5138,12495.0
2020-10-01 14:00:00,114.17,114.34,113.91,114.16,15733.0,106.5605,106.7192,106.3178,106.5512,15733.0
2020-10-01 14:05:00,114.13,114.13,113.75,113.83,19545.0,106.5232,106.5232,106.1685,106.2432,19545.0
2020-10-01 14:10:00,113.78,113.82,113.63,113.75,8024.0,106.1965,106.2338,106.0565,106.1685,8024.0
2020-10-01 14:15:00,113.73,113.86,113.64,113.86,7339.0,106.1498,106.2712,106.0658,106.2712,7339.0
2020-10-01 14:20:00,113.82,113.93,113.76,113.88,4390.0,106.2338,106.3365,106.1778,106.2898,4390.0
2020-10-01 14:25:00,113.87,114.15,113.87,114.03,4952.0,106.2805,106.5418,106.2805,106.4298,4952.0
2020-10-01 14:30:00,114.04,114.14,114.04,114.14,6112.0,106.4392,106.5325,106.4392,106.5325,6112.0
2020-10-01 14:35:00,114.14,114.23,114.12,114.21,10418.0,106.5325,106.6165,106.5138,106.5978,10418.0
2020-10-01 14:40:00,114.23,114.23,114.06,114.19,6459.0,106.6165,106.6165,106.4578,106.5792,6459.0
2020-10-01 14:45:00,114.16,114.2,114.11,114.13,4232.0,106.5512,106.5885,106.5045,106.5232,4232.0
2020-10-01 14:50:00,114.12,114.27,114.08,114.17,4971.0,106.5138,106.6538,106.4765,106.5605,4971.0
2020-10-01 14:55:00,114.15,114.22,114.12,114.22,4979.0,106.5418,106.6072,106.5138,106.6072,4979.0
2020-10-01 15:00:00,114.22,114.46,114.22,114.41,6840.0,106.6072,106.8312,106.6072,106.7845,6840.0
2020-10-01 15:05:00,114.41,114.41,114.28,114.32,6687.0,106.7845,106.7845,106.6632,106.7005,6687.0
2020-10-01 15:10:00,114.36,114.45,114.24,114.26,8198.0,106.7378,106.8218,106.6258,106.6445,8198.0
2020-10-01 15:15:00,114.26,114.31,114.15,114.18,8500.0,106.6445,106.6912,106.5418,106.5698,8500.0
2020-10-01 15:20:00,114.18,114.18,113.99,114.05,8602.0,106.5698,106.5698,106.3925,106.4485,8602.0
2020-10-01 15:25:00,114.05,114.06,113.95,114.03,10985.0,106.4485,106.4578,106.3552,106.4298,10985.0
2020-10-01 15:30:00,113.99,114.09,113.98,114.09,12135.0,106.3925,106.4858,106.3832,106.4858,12135.0
2020-10-01 15:35:00,114.08,114.19,114.01,114.09,14785.0,106.4765,106.5792,106.4112,106.4858,14785.0
2020-10-01 15:40:00,114.11,114.24,113.94,113.96,20735.0,106.5045,106.6258,106.3458,106.3645,20735.0
2020-10-01 15:45:00,113.99,114.09,113.96,114.06,44581.0,106.3925,106.4858,106.3645,106.4578,44581.0
2020-10-01 15:50:00,114.08,114.37,114.04,114.2,43276.0,106.4765,106.7472,106.4392,106.5885,43276.0
2020-10-01 15:55:00,114.19,114.35,114.08,114.2,222656.0,106.5792,106.7285,106.4765,106.5885,222656.0
2020-10-02 09:30:00,113.42,114.0,113.18,113.95,38207.0,105.8605,106.4018,105.6365,106.3552,38207.0
2020-10-02 09:35:00,113.97,114.27,113.7,114.23,13675.0,106.3738,106.6538,106.1218,106.6165,13675.0
2020-10-02 09:40:00,114.18,114.24,114.06,114.18,8330.0,106.5698,106.6258,106.4578,106.5698,8330.0
2020-10-02 09:45:00,114.15,114.35,114.05,114.26,14980.0,106.5418,106.7285,106.4485,106.6445,14980.0
2020-10-02 09:50:00,114.25,114.28,113.97,114.09,3557.0,106.6352,106.6632,106.3738,106.4858,3557.0
2020-10-02 09:55:00,114.09,114.62,114.06,114.57,6083.0,106.4858,106.9805,106.4578,106.9338,6083.0
2020-10-02 10:00:00,114.62,114.78,114.46,114.47,6421.0,106.9805,107.1299,106.8312,106.8405,6421.0
2020-10-02 10:05:00,114.52,114.67,114.46,114.46,11127.0,106.8872,107.0272,106.8312,106.8312,11127.0
2020-10-02 10:10:00,114.47,114.47,114.07,114.07,5627.0,106.8405,106.8405,106.4672,106.4672,5627.0
2020-10-02 10:15:00,114.09,114.16,113.86,114.09,39656.0,106.4858,106.5512,106.2712,106.4858,39656.0
2020-10-02 10:20:00,114.13,114.14,113.86,113.94,7567.0,106.5232,106.5325,106.2712,106.3458,7567.0
2020-10-02 10:25:00,113.9,114.33,113.89,114.29,6808.0,106.3085,106.7098,106.2992,106.6725,6808.0
2020-10-02 10:30:00,114.29,114.29,114.07,114.24,5055.0,106.6725,106.6725,106.4672,106.6258,5055.0
2020-10-02 10:35:00,114.19,114.25,114.08,114.25,2856.0,106.5792,106.6352,106.4765,106.6352,2856.0
2020-10-02 10:40:00,114.18,114.21,114.08,114.11,3555.0,106.5698,106.5978,106.4765,106.5045,3555.0
2020-10-02 10:45:00,114.17,114.34,114.14,114.2,5792.0,106.5605,106.7192,106.5325,106.5885,5792.0
2020-10-02 10:50:00,114.19,114.23,114.05,114.2,5799.0,106.5792,106.6165,106.4485,106.5885,5799.0
2020-10-02 10:55:00,114.24,114.37,114.17,114.2,7091.0,106.6258,106.7472,106.5605,106.5885,7091.0
2020-10-02 11:00:00,114.14,114.33,114.06,114.2,8983.0,106.5325,106.7098,106.4578,106.5885,8983.0
2020-10-02 11:05:00,114.2,114.3,114.15,114.19,6516.0,106.5885,106.6818,106.5418,106.5792,6516.0
2020-10-02 11:10:00,114.23,114.36,114.23,114.36,5119.0,106.6165,106.7378,106.6165,106.7378,5119.0
2020-10-02 11:15:00,114.37,114.51,114.19,114.48,12501.0,106.7472,106.8778,106.5792,106.8498,12501.0
2020-10-02 11:20:00,114.5,114.59,114.43,114.43,8503.0,106.8685,106.9525,106.8032,106.8032,8503.0
2020-10-02 11:25:00,114.42,114.57,114.3,114.55,10892.0,106.7938,106.9338,106.6818,106.9152,10892.0
2020-10-02 11:30:00,114.55,114.55,114.27,114.27,6397.0,106.9152,106.9152,106.6538,106.6538,6397.0
2020-10-02 11:35:00,114.31,114.31,114.23,114.23,3768.0,106.6912,106.6912,106.6165,106.6165,3768.0
2020-10-02 11:40:00,114.21,114.31,114.2,114.25,5398.0,106.5978,106.6912,106.5885,106.6352,5398.0
2020-10-02 11:45:00,114.28,114.47,114.15,114.47,7136.0,106.6632,106.8405,106.5418,106.8405,7136.0
2020-10-02 11:50:00,114.44,114.5,114.33,114.41,19250.0,106.8125,106.8685,106.7098,106.7845,19250.0
2020-10-02 11:55:00,114.4,114.4,114.19,114.34,11850.0,106.7752,106.7752,106.5792,106.7192,11850.0
2020-10-02 12:00:00,114.32,114.42,114.24,114.33,11584.0,106.7005,106.7938,106.6258,106.7098,11584.0
2020-10-02 12:05:00,114.34,114.61,114.28,114.57,13883.0,106.7192,106.9712,106.6632,106.9338,13883.0
2020-10-02 12:10:00,114.57,115.0,114.56,114.77,16858.0,106.9338,107.3352,106.9245,107.1205,16858.0
2020-10-02 12:15:00,114.76,115.0,114.72,114.9,21455.0,107.1112,107.3352,107.0739,107.2419,21455.0
2020-10-02 12:20:00,114.94,115.16,114.94,114.99,7941.0,107.2792,107.4845,107.2792,107.3259,7941.0
2020-10-02 12:25:00,115.02,115.08,114.94,114.96,7463.0,107.3539,107.4099,107.2792,107.2979,7463.0
2020-10-02 12:30:00,115.02,115.31,115.02,115.29,7466.0,107.3539,107.6245,107.3539,107.6059,7466.0
2020-10-02 12:35:00,115.3,115.48,115.26,115.42,6519.0,107.6152,107.7832,107.5779,107.7272,6519.0
2020-10-02 12:40:00,115.45,115.57,115.42,115.45,19382.0,107.7552,107.8672,107.7272,107.7552,19382.0
2020-10-02 12:45:00,115.49,115.5,115.37,115.38,10062.0,107.7925,107.8019,107.6805,107.6899,10062.0
2020-10-02 12:50:00,115.43,115.48,115.34,115.4,11275.0,107.7365,107.7832,107.6525,107.7085,11275.0
2020-10-02 12:55:00,115.38,115.5,115.34,115.48,10448.0,107.6899,107.8019,107.6525,107.7832,10448.0
2020-10-02 13:00:00,115.52,115.73,115.51,115.52,10503.0,107.8205,108.0165,107.8112,107.8205,10503.0
2020-10-02 13:05:00,115.46,115.51,115.39,115.45,10069.0,107.7645,107.8112,107.6992,107.7552,10069.0
2020-10-02 13:10:00,115.49,115.58,115.42,115.45,7896.0,107.7925,107.8765,107.7272,107.7552,7896.0
2020-10-02 13:15:00,115.46,115.64,115.45,115.57,13288.0,107.7645,107.9325,107.7552,107.8672,13288.0
2020-10-02 13:20:00,115.63,115.67,115.55,115.66,12766.0,107.9232,107.9605,107.8485,107.9512,12766.0
2020-10-02 13:25:00,115.68,115.8,115.67,115.68,5881.0,107.9699,108.0819,107.9605,107.9699,5881.0
2020-10-02 13:30:00,115.71,115.71,115.51,115.53,4647.0,107.9979,107.9979,107.8112,107.8299,4647.0
2020-10-02 13:35:00,115.51,115.64,115.5,115.63,2781.0,107.8112,107.9325,107.8019,107.9232,2781.0
2020-10-02 13:40:00,115.6,115.62,115.15,115.2,5394.0,107.8952,107.9139,107.4752,107.5219,5394.0
2020-10-02 13:45:00,115.18,115.25,115.11,115.17,5636.0,107.5032,107.5685,107.4379,107.4939,5636.0
2020-10-02 13:50:00,115.14,115.24,115.07,115.24,1685.0,107.4659,107.5592,107.4005,107.5592,1685.0
2020-10-02 13:55:00,115.19,115.24,115.15,115.19,2500.0,107.5125,107.5592,107.4752,107.5125,2500.0
2020-10-02 14:00:00,115.26,115.42,115.25,115.29,3114.0,107.5779,107.7272,107.5685,107.6059,3114.0
2020-10-02 14:05:00,115.3,115.47,115.3,115.41,3850.0,107.6152,107.7739,107.6152,107.7179,3850.0
2020-10-02 14:10:00,115.44,115.52,115.33,115.36,9537.0,107.7459,107.8205,107.6432,107.6712,9537.0
2020-10-02 14:15:00,115.39,115.54,115.35,115.54,6048.0,107.6992,107.8392,107.6619,107.8392,6048.0
2020-10-02 14:20:00,115.54,115.7,115.54,115.65,8549.0,107.8392,107.9885,107.8392,107.9419,8549.0
2020-10-02 14:25:00,115.7,115.7,115.57,115.61,4922.0,107.9885,107.9885,107.8672,107.9045,4922.0
2020-10-02 14:30:00,115.59,115.75,115.55,115.71,5098.0,107.8859,108.0352,107.8485,107.9979,5098.0
2020-10-02 14:35:00,115.68,115.77,115.65,115.66,6565.0,107.9699,108.0539,107.9419,107.9512,6565.0
2020-10-02 14:40:00,115.73,115.79,115.66,115.7,7914.0,108.0165,108.0725,107.9512,107.9885,7914.0
2020-10-02 14:45:00,115.73,115.77,115.57,115.61,7401.0,108.0165,108.0539,107.8672,107.9045,7401.0
2020-10-02 14:50:00,115.58,115.68,115.52,115.6,13292.0,107.8765,107.9699,107.8205,107.8952,13292.0
2020-10-02 14:55:00,115.62,115.75,115.51,115.64,11326.0,107.9139,108.0352,107.8112,107.9325,11326.0
2020-10-02 15:00:00,115.6,115.63,115.4,115.49,11391.0,107.8952,107.9232,107.7085,107.7925,11391.0
2020-10-02 15:05:00,115.46,115.5,115.4,115.43,7929.0,107.7645,107.8019,107.7085,107.7365,7929.0
2020-10-02 15:10:00,115.45,115.58,115.15,115.29,18575.0,107.7552,107.8765,107.4752,107.6059,18575.0
2020-10-02 15:15:00,115.3,115.43,115.23,115.43,6061.0,107.6152,107.7365,107.5499,107.7365,6061.0
2020-10-02 15:20:00,115.38,115.55,115.35,115.44,8547.0,107.6899,107.8485,107.6619,107.7459,8547.0
2020-10-02 15:25:00,115.48,115.48,115.35,115.35,9180.0,107.7832,107.7832,107.6619,107.6619,9180.0
2020-10-02 15:30:00,115.35,115.51,115.27,115.35,19149.0,107.6619,107.8112,107.5872,107.6619,19149.0
2020-10-02 15:35:00,115.35,115.4,115.16,115.21,20847.0,107.6619,107.7085,107.4845,107.5312,20847.0
2020-10-02 15:40:00,115.18,115.2,114.93,114.96,17351.0,107.5032,107.5219,107.2699,107.2979,17351.0
2020-10-02 15:45:00,114.96,114.98,114.79,114.83,34368.0,107.2979,107.3165,107.1392,107.1765,34368.0
2020-10-02 15:50:00,114.9,114.95,114.8,114.83,37834.0,107.2419,107.2885,107.1485,107.1765,37834.0
2020-10-02 15:55:00,114.83,114.83,114.48,114.62,157405.0,107.1765,107.1765,106.8498,106.9805,157405.0
2020-10-05 09:30:00,115.44,115.97,115.33,115.34,13238.0,107.7459,108.2405,107.6432,107.6525,13238.0
2020-10-05 09:35:00,115.01,115.29,114.87,115.07,2550.0,107.3445,107.6059,107.2139,107.4005,2550.0
2020-10-05 09:40:00,115.08,115.22,115.0,115.17,3263.0,107.4099,107.5405,107.3352,107.4939,3263.0
2020-10-05 09:45:00,115.19,115.43,115.17,115.22,12168.0,107.5125,107.7365,107.4939,107.5405,12168.0
2020-10-05 09:50:00,115.26,115.31,114.91,115.02,6678.0,107.5779,107.6245,107.2512,107.3539,6678.0
2020-10-05 09:55:00,114.98,114.99,114.68,114.79,9876.0,107.3165,107.3259,107.0365,107.1392,9876.0
2020-10-05 10:00:00,114.9,114.94,114.71,114.87,11726.0,107.2419,107.2792,107.0645,107.2139,11726.0
2020-10-05 10:05:00,114.87,115.1,114.87,115.09,4860.0,107.2139,107.4285,107.2139,107.4192,4860.0
2020-10-05 10:10:00,115.03,115.38,115.03,115.35,4818.0,107.3632,107.6899,107.3632,107.6619,4818.0
2020-10-05 10:15:00,115.39,115.6,115.33,115.34,6042.0,107.6992,107.8952,107.6432,107.6525,6042.0
2020-10-05 10:20:00,115.3,115.45,115.29,115.45,3154.0,107.6152,107.7552,107.6059,107.7552,3154.0
2020-10-05 10:25:00,115.53,115.69,115.53,115.66,3210.0,107.8299,107.9792,107.8299,107.9512,3210.0
2020-10-05 10:30:00,115.78,116.0,115.71,116.0,6442.0,108.0632,108.2685,107.9979,108.2685,6442.0
2020-10-05 10:35:00,115.96,115.98,115.88,115.94,3203.0,108.2312,108.2499,108.1565,108.2125,3203.0
2020-10-05 10:40:00,115.99,116.1,115.92,115.92,4269.0,108.2592,108.3619,108.1939,108.1939,4269.0
2020-10-05 10:45:00,115.92,116.0,115.89,115.96,4476.0,108.1939,108.2685,108.1659,108.2312,4476.0
2020-10-05 10:50:00,115.89,115.99,115.74,115.95,5270.0,108.1659,108.2592,108.0259,108.2219,5270.0
2020-10-05 10:55:00,115.96,115.98,115.67,115.71,4264.0,108.2312,108.2499,107.9605,107.9979,4264.0
2020-10-05 11:00:00,115.65,115.85,115.65,115.85,6976.0,107.9419,108.1285,107.9419,108.1285,6976.0
2020-10-05 11:05:00,115.85,115.93,115.47,115.47,15306.0,108.1285,108.2032,107.7739,107.7739,15306.0
2020-10-05 11:10:00,115.49,115.57,115.1,115.47,14854.0,107.7925,107.8672,107.4285,107.7739,14854.0
2020-10-05 11:15:00,115.51,115.83,115.43,115.79,6988.0,107.8112,108.1099,107.7365,108.0725,6988.0
2020-10-05 11:20:00,115.8,115.85,115.68,115.68,6423.0,108.0819,108.1285,107.9699,107.9699,6423.0
2020-10-05 11:25:00,115.72,115.73,115.58,115.58,9345.0,108.0072,108.0165,107.8765,107.8765,9345.0
2020-10-05 11:30:00,115.55,115.64,115.55,115.62,3485.0,107.8485,107.9325,107.8485,107.9139,3485.0
2020-10-05 11:35:00,115.59,115.73,115.58,115.62,3733.0,107.8859,108.0165,107.8765,107.9139,3733.0
2020-10-05 11:40:00,115.62,115.76,115.62,115.75,1961.0,107.9139,108.0445,107.9139,108.0352,1961.0
2020-10-05 11:45:00,115.76,115.76,115.63,115.65,5371.0,108.0445,108.0445,107.9232,107.9419,5371.0
2020-10-05 11:50:00,115.68,115.72,115.58,115.58,4062.0,107.9699,108.0072,107.8765,107.8765,4062.0
2020-10-05 11:55:00,115.6,115.6,115.35,115.35,5226.0,107.8952,107.8952,107.6619,107.6619,5226.0
2020-10-05 12:00:00,115.36,115.39,115.27,115.31,7809.0,107.6712,107.6992,107.5872,107.6245,7809.0
2020-10-05 12:05:00,115.31,115.35,115.28,115.3,3043.0,107.6245,107.6619,107.5965,107.6152,3043.0
2020-10-05 12:10:00,115.28,115.32,115.11,115.17,8451.0,107.5965,107.6339,107.4379,107.4939,8451.0
2020-10-05 12:15:00,115.17,115.25,115.12,115.25,15452.0,107.4939,107.5685,107.4472,107.5685,15452.0
2020-10-05 12:20:00,115.29,115.36,115.24,115.25,6948.0,107.6059,107.6712,107.5592,107.5685,6948.0
2020-10-05 12:25:00,115.27,115.28,115.15,115.22,5604.0,107.5872,107.5965,107.4752,107.5405,5604.0
2020-10-05 12:30:00,115.22,115.36,115.21,115.36,2698.0,107.5405,107.6712,107.5312,107.6712,2698.0
2020-10-05 12:35:00,115.35,115.48,115.35,115.41,5756.0,107.6619,107.7832,107.6619,107.7179,5756.0
2020-10-05 12:40:00,115.45,115.47,115.36,115.47,2287.0,107.7552,107.7739,107.6712,107.7739,2287.0
2020-10-05 12:45:00,115.47,115.51,115.44,115.44,2477.0,107.7739,107.8112,107.7459,107.7459,2477.0
2020-10-05 12:50:00,115.46,115.54,115.4,115.51,4011.0,107.7645,107.8392,107.7085,107.8112,4011.0
2020-10-05 12:55:00,115.5,115.57,115.5,115.57,3830.0,107.8019,107.8672,107.8019,107.8672,3830.0
2020-10-05 13:00:00,115.58,115.58,115.44,115.46,3400.0,107.8765,107.8765,107.7459,107.7645,3400.0
2020-10-05 13:05:00,115.51,115.57,115.48,115.57,1799.0,107.8112,107.8672,107.7832,107.8672,1799.0
2020-10-05 13:10:00,115.61,115.68,115.6,115.63,3896.0,107.9045,107.9699,107.8952,107.9232,3896.0
2020-10-05 13:15:00,115.63,115.63,115.5,115.53,4739.0,107.9232,107.9232,107.8019,107.8299,4739.0
2020-10-05 13:20:00,115.52,115.54,115.45,115.52,3206.0,107.8205,107.8392,107.7552,107.8205,3206.0
2020-10-05 13:25:00,115.52,115.55,115.49,115.55,2344.0,107.8205,107.8485,107.7925,107.8485,2344.0
2020-10-05 13:30:00,115.55,115.59,115.51,115.59,2721.0,107.8485,107.8859,107.8112,107.8859,2721.0
2020-10-05 13:35:00,115.57,115.61,115.52,115.55,5606.0,107.8672,107.9045,107.8205,107.8485,5606.0
2020-10-05 13:40:00,115.53,115.62,115.53,115.56,6085.0,107.8299,107.9139,107.8299,107.8579,6085.0
2020-10-05 13:45:00,115.56,115.56,115.41,115.42,4100.0,107.8579,107.8579,107.7179,107.7272,4100.0
2020-10-05 13:50:00,115.43,115.49,115.39,115.41,5526.0,107.7365,107.7925,107.6992,107.7179,5526.0
2020-10-05 13:55:00,115.41,115.42,115.24,115.33,11972.0,107.7179,107.7272,107.5592,107.6432,11972.0
2020-10-05 14:00:00,115.33,115.36,115.28,115.33,5135.0,107.6432,107.6712,107.5965,107.6432,5135.0
2020-10-05 14:05:00,115.33,115.41,115.3,115.36,6570.0,107.6432,107.7179,107.6152,107.6712,6570.0
2020-10-05 14:10:00,115.35,115.38,115.29,115.36,3594.0,107.6619,107.6899,107.6059,107.6712,3594.0
2020-10-05 14:15:00,115.38,115.42,115.35,115.41,8635.0,107.6899,107.7272,107.6619,107.7179,8635.0
2020-10-05 14:20:00,115.42,115.53,115.42,115.5,6181.0,107.7272,107.8299,107.7272,107.8019,6181.0
2020-10-05 14:25:00,115.51,115.51,115.31,115.36,5745.0,107.8112,107.8112,107.6245,107.6712,5745.0
2020-10-05 14:30:00,115.38,115.44,115.34,115.38,3904.0,107.6899,107.7459,107.6525,107.6899,3904.0
2020-10-05 14:35:00,115.35,115.5,115.35,115.44,1760.0,107.6619,107.8019,107.6619,107.7459,1760.0
2020-10-05 14:40:00,115.42,115.43,115.35,115.38,4894.0,107.7272,107.7365,107.6619,107.6899,4894.0
2020-10-05 14:45:00,115.4,115.4,115.29,115.36,3805.0,107.7085,107.7085,107.6059,107.6712,3805.0
2020-10-05 14:50:00,115.37,115.42,115.28,115.31,4932.0,107.6805,107.7272,107.5965,107.6245,4932.0
2020-10-05 14:55:00,115.34,115.44,115.32,115.44,7277.0,107.6525,107.7459,107.6339,107.7459,7277.0
2020-10-05 15:00:00,115.44,115.45,115.33,115.39,5437.0,107.7459,107.7552,107.6432,107.6992,5437.0
2020-10-05 15:05:00,115.41,115.53,115.4,115.53,3925.0,107.7179,107.8299,107.7085,107.8299,3925.0
2020-10-05 15:10:00,115.5,115.57,115.47,115.52,4967.0,107.8019,107.8672,107.7739,107.8205,4967.0
2020-10-05 15:15:00,115.55,115.65,115.54,115.59,6849.0,107.8485,107.9419,107.8392,107.8859,6849.0
2020-10-05 15:20:00,115.61,115.61,115.52,115.53,6085.0,107.9045,107.9045,107.8205,107.8299,6085.0
2020-10-05 15:25:00,115.53,115.72,115.5,115.71,11949.0,107.8299,108.0072,107.8019,107.9979,11949.0
2020-10-05 15:30:00,115.7,115.7,115.56,115.56,12779.0,107.9885,107.9885,107.8579,107.8579,12779.0
2020-10-05 15:35:00,115.57,115.6,115.47,115.52,16030.0,107.8672,107.8952,107.7739,107.8205,16030.0
2020-10-05 15:40:00,115.55,115.62,115.47,115.47,26865.0,107.8485,107.9139,107.7739,107.7739,26865.0
2020-10-05 15:45:00,115.48,115.48,115.26,115.27,27964.0,107.7832,107.7832,107.5779,107.5872,27964.0
2020-10-05 15:50:00,115.28,115.5,115.27,115.48,37730.0,107.5965,107.8019,107.5872,107.7832,37730.0
2020-10-05 15:55:00,115.5,115.75,115.41,115.68,121554.0,107.8019,108.0352,107.7179,107.9699,121554.0
2020-10-06 09:30:00,116.08,116.08,115.2,115.33,17669.0,108.3432,108.3432,107.5219,107.6432,17669.0
2020-10-06 09:35:00,115.21,115.65,115.2,115.29,11898.0,107.5312,107.9419,107.5219,107.6059,11898.0
2020-10-06 09:40:00,115.28,115.75,115.19,115.75,7625.0,107.5965,108.0352,107.5125,108.0352,7625.0
2020-10-06 09:45:00,115.67,115.84,115.59,115.59,4617.0,107.9605,108.1192,107.8859,107.8859,4617.0
2020-10-06 09:50:00,115.54,115.95,115.54,115.93,7013.0,107.8392,108.2219,107.8392,108.2032,7013.0
2020-10-06 09:55:00,115.96,116.03,115.66,115.82,22861.0,108.2312,108.2965,107.9512,108.1005,22861.0
2020-10-06 10:00:00,115.73,115.92,115.68,115.87,5035.0,108.0165,108.1939,107.9699,108.1472,5035.0
2020-10-06 10:05:00,115.87,116.09,115.86,116.06,7057.0,108.1472,108.3525,108.1379,108.3245,7057.0
2020-10-06 10:10:00,116.09,116.15,115.93,115.99,5732.0,108.3525,108.4085,108.2032,108.2592,5732.0
2020-10-06 10:15:00,116.04,116.33,116.04,116.27,3451.0,108.3059,108.5765,108.3059,108.5205,3451.0
2020-10-06 10:20:00,116.32,116.41,116.3,116.31,7035.0,108.5672,108.6512,108.5485,108.5579,7035.0
2020-10-06 10:25:00,116.3,116.31,116.15,116.17,7051.0,108.5485,108.5579,108.4085,108.4272,7051.0
2020-10-06 10:30:00,116.22,116.32,116.18,116.29,16476.0,108.4739,108.5672,108.4365,108.5392,16476.0
2020-10-06 10:35:00,116.33,116.39,116.26,116.27,9039.0,108.5765,108.6325,108.5112,108.5205,9039.0
2020-10-06 10:40:00,116.27,116.55,116.13,116.23,20869.0,108.5205,108.7819,108.3899,108.4832,20869.0
2020-10-06 10:45:00,116.23,116.49,116.23,116.37,6977.0,108.4832,108.7259,108.4832,108.6139,6977.0
2020-10-06 10:50:00,116.44,116.58,116.27,116.27,8035.0,108.6792,108.8099,108.5205,108.5205,8035.0
2020-10-06 10:55:00,116.31,116.5,116.28,116.34,10103.0,108.5579,108.7352,108.5299,108.5859,10103.0
2020-10-06 11:00:00,116.36,116.52,116.33,116.48,16648.0,108.6045,108.7539,108.5765,108.7165,16648.0
2020-10-06 11:05:00,116.48,116.59,116.4,116.57,11801.0,108.7165,108.8192,108.6419,108.8005,11801.0
2020-10-06 11:10:00,116.57,116.59,116.25,116.31,9695.0,108.8005,108.8192,108.5019,108.5579,9695.0
2020-10-06 11:15:00,116.31,116.49,116.28,116.49,8226.0,108.5579,108.7259,108.5299,108.7259,8226.0
2020-10-06 11:20:00,116.44,116.6,116.44,116.54,20721.0,108.6792,108.8285,108.6792,108.7725,20721.0
2020-10-06 11:25:00,116.55,116.55,116.39,116.45,5128.0,108.7819,108.7819,108.6325,108.6885,5128.0
2020-10-06 11:30:00,116.45,116.53,116.34,116.53,7829.0,108.6885,108.7632,108.5859,108.7632,7829.0
2020-10-06 11:35:00,116.53,116.57,116.47,116.49,6308.0,108.7632,108.8005,108.7072,108.7259,6308.0
2020-10-06 11:40:00,116.52,116.52,116.34,116.34,4814.0,108.7539,108.7539,108.5859,108.5859,4814.0
2020-10-06 11:45:00,116.34,116.44,116.32,116.34,10573.0,108.5859,108.6792,108.5672,108.5859,10573.0
2020-10-06 11:50:00,116.3,116.3,116.19,116.28,7486.0,108.5485,108.5485,108.4459,108.5299,7486.0
2020-10-06 11:55:00,116.3,116.36,116.04,116.05,6397.0,108.5485,108.6045,108.3059,108.3152,6397.0
2020-10-06 12:00:00,116.04,116.09,115.96,115.96,8185.0,108.3059,108.3525,108.2312,108.2312,8185.0
2020-10-06 12:05:00,115.96,116.1,115.95,116.1,5417.0,108.2312,108.3619,108.2219,108.3619,5417.0
2020-10-06 12:10:00,116.1,116.18,116.09,116.16,7689.0,108.3619,108.4365,108.3525,108.4179,7689.0
2020-10-06 12:15:00,116.18,116.26,116.14,116.15,9375.0,108.4365,108.5112,108.3992,108.4085,9375.0
2020-10-06 12:20:00,116.15,116.23,116.1,116.2,5857.0,108.4085,108.4832,108.3619,108.4552,5857.0
2020-10-06 12:25:00,116.19,116.21,116.15,116.19,7229.0,108.4459,108.4645,108.4085,108.4459,7229.0
2020-10-06 12:30:00,116.19,116.29,116.19,116.26,6851.0,108.4459,108.5392,108.4459,108.5112,6851.0
2020-10-06 12:35:00,116.26,116.41,116.26,116.41,3671.0,108.5112,108.6512,108.5112,108.6512,3671.0
2020-10-06 12:40:00,116.42,116.49,116.4,116.48,6956.0,108.6605,108.7259,108.6419,108.7165,6956.0
2020-10-06 12:45:00,116.5,116.64,116.49,116.61,3907.0,108.7352,108.8659,108.7259,108.8379,3907.0
2020-10-06 12:50:00,116.64,116.77,116.6,116.7,7450.0,108.8659,108.9872,108.8285,108.9219,7450.0
2020-10-06 12:55:00,116.7,116.73,116.61,116.62,8300.0,108.9219,108.9499,108.8379,108.8472,8300.0
2020-10-06 13:00:00,116.65,116.66,116.55,116.64,8426.0,108.8752,108.8845,108.7819,108.8659,8426.0
2020-10-06 13:05:00,116.64,116.84,116.64,116.83,4855.0,108.8659,109.0526,108.8659,109.0432,4855.0
2020-10-06 13:10:00,116.84,116.96,116.79,116.96,10535.0,109.0526,109.1646,109.0059,109.1646,10535.0
2020-10-06 13:15:00,116.96,117.0,116.83,116.94,13922.0,109.1646,109.2019,109.0432,109.1459,13922.0
2020-10-06 13:20:00,116.95,117.12,116.88,116.96,6724.0,109.1552,109.3139,109.0899,109.1646,6724.0
2020-10-06 13:25:00,116.96,116.98,116.79,116.79,4622.0,109.1646,109.1832,109.0059,109.0059,4622.0
2020-10-06 13:30:00,116.77,116.89,116.74,116.85,9596.0,108.9872,109.0992,108.9592,109.0619,9596.0
2020-10-06 13:35:00,116.86,116.92,116.85,116.88,4667.0,109.0712,109.1272,109.0619,109.0899,4667.0
2020-10-06 13:40:00,116.9,117.03,116.9,116.93,11017.0,109.1086,109.2299,109.1086,109.1366,11017.0
2020-10-06 13:45:00,116.94,116.96,116.76,116.82,5865.0,109.1459,109.1646,108.9779,109.0339,5865.0
2020-10-06 13:50:00,116.82,116.82,116.73,116.76,5087.0,109.0339,109.0339,108.9499,108.9779,5087.0
2020-10-06 13:55:00,116.77,116.82,116.74,116.76,14009.0,108.9872,109.0339,108.9592,108.9779,14009.0
2020-10-06 14:00:00,116.7,116.77,116.62,116.77,7118.0,108.9219,108.9872,108.8472,108.9872,7118.0
2020-10-06 14:05:00,116.74,116.82,116.61,116.61,12210.0,108.9592,109.0339,108.8379,108.8379,12210.0
2020-10-06 14:10:00,116.62,116.63,116.48,116.63,8863.0,108.8472,108.8565,108.7165,108.8565,8863.0
2020-10-06 14:15:00,116.6,116.64,116.55,116.58,8409.0,108.8285,108.8659,108.7819,108.8099,8409.0
2020-10-06 14:20:00,116.6,116.66,116.56,116.57,8871.0,108.8285,108.8845,108.7912,108.8005,8871.0
2020-10-06 14:25:00,116.57,116.64,116.54,116.61,10837.0,108.8005,108.8659,108.7725,108.8379,10837.0
2020-10-06 14:30:00,116.65,116.84,116.63,116.8,6706.0,108.8752,109.0526,108.8565,109.0152,6706.0
2020-10-06 14:35:00,116.83,116.97,116.8,116.86,5451.0,109.0432,109.1739,109.0152,109.0712,5451.0
2020-10-06 14:40:00,116.87,117.11,116.87,117.07,6658.0,109.0806,109.3046,109.0806,109.2672,6658.0
2020-10-06 14:45:00,117.07,117.14,116.49,116.57,10580.0,109.2672,109.3326,108.7259,108.8005,10580.0
2020-10-06 14:50:00,116.44,116.44,115.12,115.12,17846.0,108.6792,108.6792,107.4472,107.4472,17846.0
2020-10-06 14:55:00,115.29,115.62,114.91,115.31,21525.0,107.6059,107.9139,107.2512,107.6245,21525.0
2020-10-06 15:00:00,115.3,115.35,114.91,115.17,14963.0,107.6152,107.6619,107.2512,107.4939,14963.0
2020-10-06 15:05:00,115.19,115.27,114.78,115.15,10931.0,107.5125,107.5872,107.1299,107.4752,10931.0
2020-10-06 15:10:00,115.15,115.29,114.96,115.07,9962.0,107.4752,107.6059,107.2979,107.4005,9962.0
2020-10-06 15:15:00,114.99,115.05,114.59,114.63,11261.0,107.3259,107.3819,106.9525,106.9898,11261.0
2020-10-06 15:20:00,114.67,114.76,114.53,114.53,10423.0,107.0272,107.1112,106.8965,106.8965,10423.0
2020-10-06 15:25:00,114.56,114.75,114.46,114.68,18444.0,106.9245,107.1019,106.8312,107.0365,18444.0
2020-10-06 15:30:00,114.68,115.32,114.67,115.32,11746.0,107.0365,107.6339,107.0272,107.6339,11746.0
2020-10-06 15:35:00,115.29,115.42,115.1,115.11,32089.0,107.6059,107.7272,107.4285,107.4379,32089.0
2020-10-06 15:40:00,115.08,115.22,114.93,115.04,17521.0,107.4099,107.5405,107.2699,107.3725,17521.0
2020-10-06 15:45:00,115.02,115.09,114.65,114.81,24298.0,107.3539,107.4192,107.0085,107.1579,24298.0
2020-10-06 15:50:00,114.81,114.86,114.56,114.83,23256.0,107.1579,107.2045,106.9245,107.1765,23256.0
2020-10-06 15:55:00,114.89,115.11,114.85,114.86,54588.0,107.2325,107.4379,107.1952,107.2045,54588.0
2020-10-07 09:30:00,115.59,116.2,115.59,115.98,17414.0,107.8859,108.4552,107.8859,108.2499,17414.0
2020-10-07 09:35:00,115.98,116.07,115.58,115.58,10632.0,108.2499,108.3339,107.8765,107.8765,10632.0
2020-10-07 09:40:00,115.61,115.61,115.23,115.33,9093.0,107.9045,107.9045,107.5499,107.6432,9093.0
2020-10-07 09:45:00,115.4,115.4,114.93,115.13,9002.0,107.7085,107.7085,107.2699,107.4565,9002.0
2020-10-07 09:50:00,115.09,115.34,115.07,115.07,11555.0,107.4192,107.6525,107.4005,107.4005,11555.0
2020-10-07 09:55:00,115.07,115.12,114.67,114.77,13228.0,107.4005,107.4472,107.0272,107.1205,13228.0
2020-10-07 10:00:00,114.72,115.04,114.61,115.02,15506.0,107.0739,107.3725,106.9712,107.3539,15506.0
2020-10-07 10:05:00,115.03,115.05,114.82,114.84,13682.0,107.3632,107.3819,107.1672,107.1859,13682.0
2020-10-07 10:10:00,114.81,115.0,114.5,114.92,30645.0,107.1579,107.3352,106.8685,107.2605,30645.0
2020-10-07 10:15:00,114.93,115.39,114.86,115.39,9249.0,107.2699,107.6992,107.2045,107.6992,9249.0
2020-10-07 10:20:00,115.42,115.51,115.31,115.33,13217.0,107.7272,107.8112,107.6245,107.6432,13217.0
2020-10-07 10:25:00,115.35,115.39,115.12,115.26,19872.0,107.6619,107.6992,107.4472,107.5779,19872.0
2020-10-07 10:30:00,115.22,115.38,114.94,115.09,11402.0,107.5405,107.6899,107.2792,107.4192,11402.0
2020-10-07 10:35:00,115.13,115.31,115.05,115.07,12932.0,107.4565,107.6245,107.3819,107.4005,12932.0
2020-10-07 10:40:00,115.08,115.15,114.89,114.96,9569.0,107.4099,107.4752,107.2325,107.2979,9569.0
2020-10-07 10:45:00,115.04,115.19,114.97,115.16,5673.0,107.3725,107.5125,107.3072,107.4845,5673.0
2020-10-07 10:50:00,115.13,115.13,114.82,114.85,10206.0,107.4565,107.4565,107.1672,107.1952,10206.0
2020-10-07 10:55:00,114.83,115.02,114.8,114.97,6784.0,107.1765,107.3539,107.1485,107.3072,6784.0
2020-10-07 11:00:00,114.97,114.98,114.69,114.72,5547.0,107.3072,107.3165,107.0458,107.0739,5547.0
2020-10-07 11:05:00,114.7,114.89,114.69,114.89,12100.0,107.0552,107.2325,107.0458,107.2325,12100.0
2020-10-07 11:10:00,114.89,114.92,114.47,114.63,14701.0,107.2325,107.2605,106.8405,106.9898,14701.0
2020-10-07 11:15:00,114.65,114.79,114.55,114.56,10632.0,107.0085,107.1392,106.9152,106.9245,10632.0
2020-10-07 11:20:00,114.52,114.63,114.33,114.37,12955.0,106.8872,106.9898,106.7098,106.7472,12955.0
2020-10-07 11:25:00,114.37,114.58,114.32,114.57,19385.0,106.7472,106.9432,106.7005,106.9338,19385.0
2020-10-07 11:30:00,114.59,114.59,114.25,114.38,12274.0,106.9525,106.9525,106.6352,106.7565,12274.0
2020-10-07 11:35:00,114.38,114.41,114.28,114.28,11560.0,106.7565,106.7845,106.6632,106.6632,11560.0
2020-10-07 11:40:00,114.28,114.44,114.28,114.44,8889.0,106.6632,106.8125,106.6632,106.8125,8889.0
2020-10-07 11:45:00,114.43,114.55,114.39,114.44,7873.0,106.8032,106.9152,106.7658,106.8125,7873.0
2020-10-07 11:50:00,114.48,114.5,114.42,114.43,8225.0,106.8498,106.8685,106.7938,106.8032,8225.0
2020-10-07 11:55:00,114.47,114.54,114.27,114.27,18781.0,106.8405,106.9058,106.6538,106.6538,18781.0
2020-10-07 12:00:00,114.32,114.38,114.28,114.33,5928.0,106.7005,106.7565,106.6632,106.7098,5928.0
2020-10-07 12:05:00,114.29,114.5,114.29,114.49,4100.0,106.6725,106.8685,106.6725,106.8592,4100.0
2020-10-07 12:10:00,114.49,114.58,114.46,114.57,6056.0,106.8592,106.9432,106.8312,106.9338,6056.0
2020-10-07 12:15:00,114.53,114.57,114.42,114.47,5800.0,106.8965,106.9338,106.7938,106.8405,5800.0
2020-10-07 12:20:00,114.46,114.51,114.42,114.48,9087.0,106.8312,106.8778,106.7938,106.8498,9087.0
2020-10-07 12:25:00,114.52,114.6,114.35,114.49,7496.0,106.8872,106.9618,106.7285,106.8592,7496.0
2020-10-07 12:30:00,114.6,114.73,114.56,114.64,3378.0,106.9618,107.0832,106.9245,106.9992,3378.0
2020-10-07 12:35:00,114.7,114.71,114.62,114.65,2831.0,107.0552,107.0645,106.9805,107.0085,2831.0
2020-10-07 12:40:00,114.68,114.7,114.62,114.67,2700.0,107.0365,107.0552,106.9805,107.0272,2700.0
2020-10-07 12:45:00,114.64,114.71,114.61,114.67,3065.0,106.9992,107.0645,106.9712,107.0272,3065.0
2020-10-07 12:50:00,114.66,114.68,114.57,114.57,4937.0,107.0178,107.0365,106.9338,106.9338,4937.0
2020-10-07 12:55:00,114.57,114.69,114.54,114.69,4410.0,106.9338,107.0458,106.9058,107.0458,4410.0
2020-10-07 13:00:00,114.69,114.79,114.64,114.78,5709.0,107.0458,107.1392,106.9992,107.1299,5709.0
2020-10-07 13:05:00,114.8,114.85,114.75,114.81,7819.0,107.1485,107.1952,107.1019,107.1579,7819.0
2020-10-07 13:10:00,114.82,114.89,114.79,114.82,4599.0,107.1672,107.2325,107.1392,107.1672,4599.0
2020-10-07 13:15:00,114.82,114.93,114.81,114.86,7911.0,107.1672,107.2699,107.1579,107.2045,7911.0
2020-10-07 13:20:00,114.87,114.92,114.8,114.85,5128.0,107.2139,107.2605,107.1485,107.1952,5128.0
2020-10-07 13:25:00,114.88,114.96,114.88,114.94,2526.0,107.2232,107.2979,107.2232,107.2792,2526.0
2020-10-07 13:30:00,114.98,115.03,114.9,114.91,5803.0,107.3165,107.3632,107.2419,107.2512,5803.0
2020-10-07 13:35:00,114.9,114.99,114.9,114.96,6450.0,107.2419,107.3259,107.2419,107.2979,6450.0
2020-10-07 13:40:00,114.97,115.05,114.81,115.01,11717.0,107.3072,107.3819,107.1579,107.3445,11717.0
2020-10-07 13:45:00,115.05,115.16,114.96,115.16,9164.0,107.3819,107.4845,107.2979,107.4845,9164.0
2020-10-07 13:50:00,115.2,115.31,115.19,115.29,7336.0,107.5219,107.6245,107.5125,107.6059,7336.0
2020-10-07 13:55:00,115.28,115.3,115.16,115.26,12381.0,107.5965,107.6152,107.4845,107.5779,12381.0
2020-10-07 14:00:00,115.29,115.3,115.19,115.23,6326.0,107.6059,107.6152,107.5125,107.5499,6326.0
2020-10-07 14:05:00,115.2,115.22,115.09,115.14,14052.0,107.5219,107.5405,107.4192,107.4659,14052.0
2020-10-07 14:10:00,115.16,115.24,115.13,115.14,7372.0,107.4845,107.5592,107.4565,107.4659,7372.0
2020-10-07 14:15:00,115.19,115.37,115.09,115.3,7280.0,107.5125,107.6805,107.4192,107.6152,7280.0
2020-10-07 14:20:00,115.31,115.45,115.18,115.33,9789.0,107.6245,107.7552,107.5032,107.6432,9789.0
2020-10-07 14:25:00,115.31,115.32,115.2,115.27,7262.0,107.6245,107.6339,107.5219,107.5872,7262.0
2020-10-07 14:30:00,115.27,115.33,115.21,115.3,4337.0,107.5872,107.6432,107.5312,107.6152,4337.0
2020-10-07 14:35:00,115.3,115.33,115.21,115.21,6176.0,107.6152,107.6432,107.5312,107.5312,6176.0
2020-10-07 14:40:00,115.24,115.24,115.08,115.14,6797.0,107.5592,107.5592,107.4099,107.4659,6797.0
2020-10-07 14:45:00,115.18,115.21,115.04,115.04,8090.0,107.5032,107.5312,107.3725,107.3725,8090.0
2020-10-07 14:50:00,115.07,115.23,115.03,115.2,5596.0,107.4005,107.5499,107.3632,107.5219,5596.0
2020-10-07 14:55:00,115.2,115.25,115.14,115.14,9000.0,107.5219,107.5685,107.4659,107.4659,9000.0
2020-10-07 15:00:00,115.16,115.16,115.07,115.07,9017.0,107.4845,107.4845,107.4005,107.4005,9017.0
2020-10-07 15:05:00,115.07,115.16,115.04,115.05,11724.0,107.4005,107.4845,107.3725,107.3819,11724.0
2020-10-07 15:10:00,115.08,115.08,114.98,114.99,7473.0,107.4099,107.4099,107.3165,107.3259,7473.0
2020-10-07 15:15:00,114.99,115.04,114.96,114.98,11387.0,107.3259,107.3725,107.2979,107.3165,11387.0
2020-10-07 15:20:00,114.99,115.12,114.97,115.06,11341.0,107.3259,107.4472,107.3072,107.3912,11341.0
2020-10-07 15:25:00,115.05,115.12,115.03,115.05,11357.0,107.3819,107.4472,107.3632,107.3819,11357.0
2020-10-07 15:30:00,115.03,115.06,114.79,114.82,23248.0,107.3632,107.3912,107.1392,107.1672,23248.0
2020-10-07 15:35:00,114.81,114.86,114.75,114.8,35377.0,107.1579,107.2045,107.1019,107.1485,35377.0
2020-10-07 15:40:00,114.8,114.81,114.57,114.63,33538.0,107.1485,107.1579,106.9338,106.9898,33538.0
2020-10-07 15:45:00,114.65,114.79,114.57,114.79,43918.0,107.0085,107.1392,106.9338,107.1392,43918.0
2020-10-07 15:50:00,114.77,114.88,114.59,114.82,49432.0,107.1205,107.2232,106.9525,107.1672,49432.0
2020-10-07 15:55:00,114.82,114.84,114.64,114.67,80901.0,107.1672,107.1859,106.9992,107.0272,80901.0
2020-10-08 09:30:00,114.61,114.95,114.26,114.6,12471.0,107.4065,107.7251,107.0785,107.3971,12471.0
2020-10-08 09:35:00,114.78,115.02,114.62,115.02,5272.0,107.5658,107.7907,107.4159,107.7907,5272.0
2020-10-08 09:40:00,114.94,115.48,114.81,115.41,11516.0,107.7158,108.2218,107.5939,108.1562,11516.0
2020-10-08 09:45:00,115.41,115.41,114.94,115.13,15131.0,108.1562,108.1562,107.7158,107.8938,15131.0
2020-10-08 09:50:00,115.13,115.55,115.08,115.51,13722.0,107.8938,108.2874,107.847,108.25,13722.0
2020-10-08 09:55:00,115.51,115.68,115.23,115.33,24328.0,108.25,108.4093,107.9876,108.0813,24328.0
2020-10-08 10:00:00,115.34,115.44,114.75,114.75,30403.0,108.0906,108.1844,107.5377,107.5377,30403.0
2020-10-08 10:05:00,114.75,114.96,114.74,114.84,26137.0,107.5377,107.7345,107.5283,107.6221,26137.0
2020-10-08 10:10:00,114.85,114.92,114.61,114.61,22474.0,107.6314,107.697,107.4065,107.4065,22474.0
2020-10-08 10:15:00,114.61,115.07,114.57,115.02,25277.0,107.4065,107.8376,107.369,107.7907,25277.0
2020-10-08 10:20:00,115.02,115.19,115.0,115.13,18147.0,107.7907,107.9501,107.772,107.8938,18147.0
2020-10-08 10:25:00,115.1,115.2,114.96,115.2,12527.0,107.8657,107.9594,107.7345,107.9594,12527.0
2020-10-08 10:30:00,115.18,115.35,115.1,115.23,71289.0,107.9407,108.1,107.8657,107.9876,71289.0
2020-10-08 10:35:00,115.23,115.34,115.16,115.3,34768.0,107.9876,108.0906,107.922,108.0532,34768.0
2020-10-08 10:40:00,115.32,115.32,115.17,115.2,10891.0,108.0719,108.0719,107.9313,107.9594,10891.0
2020-10-08 10:45:00,115.15,115.25,115.13,115.23,9972.0,107.9126,108.0063,107.8938,107.9876,9972.0
2020-10-08 10:50:00,115.22,115.29,114.99,115.02,17914.0,107.9782,108.0438,107.7626,107.7907,17914.0
2020-10-08 10:55:00,115.02,115.18,114.97,114.99,24219.0,107.7907,107.9407,107.7439,107.7626,24219.0
2020-10-08 11:00:00,114.99,115.09,114.78,114.79,12872.0,107.7626,107.8563,107.5658,107.5752,12872.0
2020-10-08 11:05:00,114.81,114.85,114.72,114.72,12759.0,107.5939,107.6314,107.5096,107.5096,12759.0
2020-10-08 11:10:00,114.72,114.75,114.61,114.7,7497.0,107.5096,107.5377,107.4065,107.4909,7497.0
2020-10-08 11:15:00,114.75,114.84,114.68,114.72,6052.0,107.5377,107.6221,107.4721,107.5096,6052.0
2020-10-08 11:20:00,114.74,114.74,114.59,114.63,3850.0,107.5283,107.5283,107.3878,107.4253,3850.0
2020-10-08 11:25:00,114.64,114.64,114.41,114.43,5627.0,107.4346,107.4346,107.2191,107.2378,5627.0
2020-10-08 11:30:00,114.48,114.54,114.38,114.44,6483.0,107.2847,107.3409,107.191,107.2472,6483.0
2020-10-08 11:35:00,114.46,114.72,114.45,114.72,4025.0,107.2659,107.5096,107.2566,107.5096,4025.0
2020-10-08 11:40:00,114.7,114.7,114.52,114.59,5850.0,107.4909,107.4909,107.3222,107.3878,5850.0
2020-10-08 11:45:00,114.59,114.63,114.53,114.57,3914.0,107.3878,107.4253,107.3315,107.369,3914.0
2020-10-08 11:50:00,114.54,114.67,114.52,114.52,4321.0,107.3409,107.4627,107.3222,107.3222,4321.0
2020-10-08 11:55:00,114.53,114.56,114.46,114.53,2909.0,107.3315,107.3597,107.2659,107.3315,2909.0
2020-10-08 12:00:00,114.5,114.63,114.45,114.63,4233.0,107.3034,107.4253,107.2566,107.4253,4233.0
2020-10-08 12:05:00,114.64,114.71,114.6,114.69,4418.0,107.4346,107.5002,107.3971,107.4815,4418.0
2020-10-08 12:10:00,114.72,114.74,114.64,114.69,3347.0,107.5096,107.5283,107.4346,107.4815,3347.0
2020-10-08 12:15:00,114.72,114.79,114.7,114.78,5152.0,107.5096,107.5752,107.4909,107.5658,5152.0
2020-10-08 12:20:00,114.77,114.85,114.72,114.85,2664.0,107.5565,107.6314,107.5096,107.6314,2664.0
2020-10-08 12:25:00,114.85,115.0,114.85,114.96,3440.0,107.6314,107.772,107.6314,107.7345,3440.0
2020-10-08 12:30:00,115.0,115.0,114.83,114.85,5816.0,107.772,107.772,107.6127,107.6314,5816.0
2020-10-08 12:35:00,114.85,114.91,114.83,114.88,3400.0,107.6314,107.6877,107.6127,107.6595,3400.0
2020-10-08 12:40:00,114.9,114.91,114.72,114.73,3291.0,107.6783,107.6877,107.5096,107.519,3291.0
2020-10-08 12:45:00,114.69,114.73,114.62,114.62,5876.0,107.4815,107.519,107.4159,107.4159,5876.0
2020-10-08 12:50:00,114.61,114.64,114.6,114.6,4554.0,107.4065,107.4346,107.3971,107.3971,4554.0
2020-10-08 12:55:00,114.62,114.81,114.6,114.81,6141.0,107.4159,107.5939,107.3971,107.5939,6141.0
2020-10-08 13:00:00,114.78,114.83,114.73,114.73,3584.0,107.5658,107.6127,107.519,107.519,3584.0
2020-10-08 13:05:00,114.74,114.74,114.62,114.63,6473.0,107.5283,107.5283,107.4159,107.4253,6473.0
2020-10-08 13:10:00,114.62,114.63,114.48,114.49,6849.0,107.4159,107.4253,107.2847,107.2941,6849.0
2020-10-08 13:15:00,114.51,114.53,114.46,114.51,6196.0,107.3128,107.3315,107.2659,107.3128,6196.0
2020-10-08 13:20:00,114.48,114.49,114.31,114.32,6275.0,107.2847,107.2941,107.1254,107.1347,6275.0
2020-10-08 13:25:00,114.3,114.45,114.24,114.45,7875.0,107.116,107.2566,107.0598,107.2566,7875.0
2020-10-08 13:30:00,114.46,114.48,114.2,114.31,15901.0,107.2659,107.2847,107.0223,107.1254,15901.0
2020-10-08 13:35:00,114.29,114.4,114.23,114.25,19320.0,107.1066,107.2097,107.0504,107.0691,19320.0
2020-10-08 13:40:00,114.26,114.33,114.21,114.28,4900.0,107.0785,107.1441,107.0317,107.0973,4900.0
2020-10-08 13:45:00,114.29,114.37,114.25,114.37,6424.0,107.1066,107.1816,107.0691,107.1816,6424.0
2020-10-08 13:50:00,114.34,114.44,114.33,114.44,6667.0,107.1535,107.2472,107.1441,107.2472,6667.0
2020-10-08 13:55:00,114.4,114.77,114.37,114.73,145565.0,107.2097,107.5565,107.1816,107.519,145565.0
2020-10-08 14:00:00,114.77,115.01,114.63,114.63,21567.0,107.5565,107.7814,107.4253,107.4253,21567.0
2020-10-08 14:05:00,114.71,114.95,114.63,114.87,6705.0,107.5002,107.7251,107.4253,107.6502,6705.0
2020-10-08 14:10:00,114.92,114.99,114.89,114.95,3275.0,107.697,107.7626,107.6689,107.7251,3275.0
2020-10-08 14:15:00,114.89,114.94,114.79,114.8,15671.0,107.6689,107.7158,107.5752,107.5846,15671.0
2020-10-08 14:20:00,114.83,114.86,114.8,114.84,5187.0,107.6127,107.6408,107.5846,107.6221,5187.0
2020-10-08 14:25:00,114.82,114.84,114.76,114.8,6409.0,107.6033,107.6221,107.5471,107.5846,6409.0
2020-10-08 14:30:00,114.78,114.8,114.74,114.77,7985.0,107.5658,107.5846,107.5283,107.5565,7985.0
2020-10-08 14:35:00,114.76,114.76,114.63,114.64,9640.0,107.5471,107.5471,107.4253,107.4346,9640.0
2020-10-08 14:40:00,114.64,114.68,114.55,114.6,8575.0,107.4346,107.4721,107.3503,107.3971,8575.0
2020-10-08 14:45:00,114.62,114.65,114.57,114.63,7167.0,107.4159,107.444,107.369,107.4253,7167.0
2020-10-08 14:50:00,114.6,114.6,114.48,114.54,5423.0,107.3971,107.3971,107.2847,107.3409,5423.0
2020-10-08 14:55:00,114.54,114.63,114.54,114.55,9200.0,107.3409,107.4253,107.3409,107.3503,9200.0
2020-10-08 15:00:00,114.57,114.63,114.45,114.61,10482.0,107.369,107.4253,107.2566,107.4065,10482.0
2020-10-08 15:05:00,114.62,114.62,114.44,114.57,35135.0,107.4159,107.4159,107.2472,107.369,35135.0
2020-10-08 15:10:00,114.59,114.66,114.55,114.58,9792.0,107.3878,107.4534,107.3503,107.3784,9792.0
2020-10-08 15:15:00,114.57,114.62,114.52,114.61,8136.0,107.369,107.4159,107.3222,107.4065,8136.0
2020-10-08 15:20:00,114.57,114.65,114.55,114.56,10389.0,107.369,107.444,107.3503,107.3597,10389.0
2020-10-08 15:25:00,114.56,114.56,114.46,114.48,10895.0,107.3597,107.3597,107.2659,107.2847,10895.0
2020-10-08 15:30:00,114.51,114.51,114.43,114.45,20262.0,107.3128,107.3128,107.2378,107.2566,20262.0
2020-10-08 15:35:00,114.46,114.6,114.41,114.41,27853.0,107.2659,107.3971,107.2191,107.2191,27853.0
2020-10-08 15:40:00,114.42,114.48,114.34,114.38,29655.0,107.2285,107.2847,107.1535,107.191,29655.0
2020-10-08 15:45:00,114.38,114.47,114.32,114.32,22840.0,107.191,107.2753,107.1347,107.1347,22840.0
2020-10-08 15:50:00,114.35,114.42,114.28,114.29,45049.0,107.1629,107.2285,107.0973,107.1066,45049.0
2020-10-08 15:55:00,114.3,114.38,114.13,114.27,143342.0,107.116,107.191,106.9567,107.0879,143342.0
2020-10-09 09:30:00,115.19,115.5,114.23,115.36,25704.0,107.9501,108.2406,107.0504,108.1094,25704.0
2020-10-09 09:35:00,115.21,115.28,114.86,114.92,7026.0,107.9688,108.0344,107.6408,107.697,7026.0
2020-10-09 09:40:00,114.85,115.12,114.85,115.12,6554.0,107.6314,107.8845,107.6314,107.8845,6554.0
2020-10-09 09:45:00,115.15,115.27,115.04,115.14,18971.0,107.9126,108.025,107.8095,107.9032,18971.0
2020-10-09 09:50:00,115.09,115.27,115.0,115.01,38189.0,107.8563,108.025,107.772,107.7814,38189.0
2020-10-09 09:55:00,114.99,115.2,114.94,115.2,57687.0,107.7626,107.9594,107.7158,107.9594,57687.0
2020-10-09 10:00:00,115.2,115.35,115.13,115.3,32544.0,107.9594,108.1,107.8938,108.0532,32544.0
2020-10-09 10:05:00,115.33,115.47,115.17,115.17,18367.0,108.0813,108.2125,107.9313,107.9313,18367.0
2020-10-09 10:10:00,115.13,115.28,115.08,115.13,18354.0,107.8938,108.0344,107.847,107.8938,18354.0
2020-10-09 10:15:00,115.15,115.38,115.06,115.21,31952.0,107.9126,108.1281,107.8282,107.9688,31952.0
2020-10-09 10:20:00,115.22,115.31,115.17,115.28,12511.0,107.9782,108.0625,107.9313,108.0344,12511.0
2020-10-09 10:25:00,115.27,115.27,115.02,115.05,15564.0,108.025,108.025,107.7907,107.8189,15564.0
2020-10-09 10:30:00,115.05,115.09,114.92,115.05,15297.0,107.8189,107.8563,107.697,107.8189,15297.0
2020-10-09 10:35:00,115.06,115.15,115.03,115.13,11663.0,107.8282,107.9126,107.8001,107.8938,11663.0
2020-10-09 10:40:00,115.12,115.15,114.96,115.03,24147.0,107.8845,107.9126,107.7345,107.8001,24147.0
2020-10-09 10:45:00,115.06,115.16,115.05,115.13,6784.0,107.8282,107.922,107.8189,107.8938,6784.0
2020-10-09 10:50:00,115.14,115.53,115.12,115.53,41248.0,107.9032,108.2687,107.8845,108.2687,41248.0
2020-10-09 10:55:00,115.58,115.67,115.42,115.51,12470.0,108.3156,108.3999,108.1656,108.25,12470.0
2020-10-09 11:00:00,115.48,115.56,115.45,115.53,20541.0,108.2218,108.2968,108.1937,108.2687,20541.0
2020-10-09 11:05:00,115.51,115.64,115.32,115.33,48951.0,108.25,108.3718,108.0719,108.0813,48951.0
2020-10-09 11:10:00,115.33,115.55,115.32,115.48,45964.0,108.0813,108.2874,108.0719,108.2218,45964.0
2020-10-09 11:15:00,115.46,115.47,115.37,115.39,19285.0,108.2031,108.2125,108.1188,108.1375,19285.0
2020-10-09 11:20:00,115.38,115.59,115.37,115.5,21407.0,108.1281,108.3249,108.1188,108.2406,21407.0
2020-10-09 11:25:00,115.51,115.65,115.47,115.56,9093.0,108.25,108.3812,108.2125,108.2968,9093.0
2020-10-09 11:30:00,115.54,115.8,115.49,115.8,10676.0,108.2781,108.5217,108.2312,108.5217,10676.0
2020-10-09 11:35:00,115.76,115.86,115.72,115.86,12681.0,108.4842,108.578,108.4468,108.578,12681.0
2020-10-09 11:40:00,115.88,116.2,115.87,116.04,33553.0,108.5967,108.8966,108.5873,108.7466,33553.0
2020-10-09 11:45:00,116.19,116.39,116.14,116.31,13933.0,108.8872,109.0746,108.8404,108.9997,13933.0
2020-10-09 11:50:00,116.33,116.45,116.2,116.34,28479.0,109.0184,109.1309,108.8966,109.0278,28479.0
2020-10-09 11:55:00,116.35,116.38,116.27,116.33,20503.0,109.0372,109.0653,108.9622,109.0184,20503.0
2020-10-09 12:00:00,116.34,116.51,116.34,116.44,26635.0,109.0278,109.1871,109.0278,109.1215,26635.0
2020-10-09 12:05:00,116.46,116.48,116.37,116.41,4979.0,109.1402,109.159,109.0559,109.0934,4979.0
2020-10-09 12:10:00,116.4,116.4,116.23,116.31,5445.0,109.084,109.084,108.9247,108.9997,5445.0
2020-10-09 12:15:00,116.28,116.28,116.08,116.11,4421.0,108.9716,108.9716,108.7841,108.8122,4421.0
2020-10-09 12:20:00,116.15,116.15,115.9,115.98,8531.0,108.8497,108.8497,108.6154,108.6904,8531.0
2020-10-09 12:25:00,116.03,116.13,115.92,115.97,9475.0,108.7373,108.831,108.6342,108.681,9475.0
2020-10-09 12:30:00,115.94,116.05,115.94,116.03,5253.0,108.6529,108.756,108.6529,108.7373,5253.0
2020-10-09 12:35:00,116.0,116.04,115.94,115.98,6404.0,108.7092,108.7466,108.6529,108.6904,6404.0
2020-10-09 12:40:00,115.97,116.05,115.85,116.01,7761.0,108.681,108.756,108.5686,108.7185,7761.0
2020-10-09 12:45:00,116.02,116.04,115.87,115.87,3042.0,108.7279,108.7466,108.5873,108.5873,3042.0
2020-10-09 12:50:00,115.83,115.9,115.77,115.9,3310.0,108.5498,108.6154,108.4936,108.6154,3310.0
2020-10-09 12:55:00,115.86,115.88,115.74,115.76,5318.0,108.578,108.5967,108.4655,108.4842,5318.0
2020-10-09 13:00:00,115.76,115.76,115.59,115.59,4822.0,108.4842,108.4842,108.3249,108.3249,4822.0
2020-10-09 13:05:00,115.57,115.66,115.55,115.64,6876.0,108.3062,108.3905,108.2874,108.3718,6876.0
2020-10-09 13:10:00,115.64,115.71,115.58,115.7,8321.0,108.3718,108.4374,108.3156,108.428,8321.0
2020-10-09 13:15:00,115.7,115.76,115.69,115.72,8367.0,108.428,108.4842,108.4186,108.4468,8367.0
2020-10-09 13:20:00,115.7,115.71,115.54,115.63,9472.0,108.428,108.4374,108.2781,108.3624,9472.0
2020-10-09 13:25:00,115.58,115.71,115.55,115.68,5470.0,108.3156,108.4374,108.2874,108.4093,5470.0
2020-10-09 13:30:00,115.7,115.7,115.57,115.59,4712.0,108.428,108.428,108.3062,108.3249,4712.0
2020-10-09 13:35:00,115.58,115.78,115.58,115.77,6699.0,108.3156,108.503,108.3156,108.4936,6699.0
2020-10-09 13:40:00,115.76,115.84,115.63,115.68,6719.0,108.4842,108.5592,108.3624,108.4093,6719.0
2020-10-09 13:45:00,115.66,115.7,115.62,115.7,4426.0,108.3905,108.428,108.353,108.428,4426.0
2020-10-09 13:50:00,115.68,115.72,115.64,115.69,5424.0,108.4093,108.4468,108.3718,108.4186,5424.0
2020-10-09 13:55:00,115.66,115.71,115.61,115.71,6364.0,108.3905,108.4374,108.3437,108.4374,6364.0
2020-10-09 14:00:00,115.69,115.69,115.57,115.58,3799.0,108.4186,108.4186,108.3062,108.3156,3799.0
2020-10-09 14:05:00,115.57,115.61,115.52,115.59,4368.0,108.3062,108.3437,108.2593,108.3249,4368.0
2020-10-09 14:10:00,115.62,115.68,115.54,115.58,5299.0,108.353,108.4093,108.2781,108.3156,5299.0
2020-10-09 14:15:00,115.58,115.58,115.5,115.5,4830.0,108.3156,108.3156,108.2406,108.2406,4830.0
2020-10-09 14:20:00,115.54,115.73,115.53,115.59,4657.0,108.2781,108.4561,108.2687,108.3249,4657.0
2020-10-09 14:25:00,115.62,115.63,115.53,115.59,6068.0,108.353,108.3624,108.2687,108.3249,6068.0
2020-10-09 14:30:00,115.57,115.61,115.48,115.53,6010.0,108.3062,108.3437,108.2218,108.2687,6010.0
2020-10-09 14:35:00,115.52,115.57,115.27,115.46,9922.0,108.2593,108.3062,108.025,108.2031,9922.0
2020-10-09 14:40:00,115.42,115.54,115.38,115.54,4573.0,108.1656,108.2781,108.1281,108.2781,4573.0
2020-10-09 14:45:00,115.56,115.61,115.51,115.61,3840.0,108.2968,108.3437,108.25,108.3437,3840.0
2020-10-09 14:50:00,115.61,115.64,115.52,115.52,1884.0,108.3437,108.3718,108.2593,108.2593,1884.0
2020-10-09 14:55:00,115.51,115.57,115.48,115.51,5969.0,108.25,108.3062,108.2218,108.25,5969.0
2020-10-09 15:00:00,115.5,115.63,115.47,115.6,5456.0,108.2406,108.3624,108.2125,108.3343,5456.0
2020-10-09 15:05:00,115.59,115.59,115.51,115.53,4254.0,108.3249,108.3249,108.25,108.2687,4254.0
2020-10-09 15:10:00,115.53,115.62,115.52,115.57,7210.0,108.2687,108.353,108.2593,108.3062,7210.0
2020-10-09 15:15:00,115.59,115.66,115.57,115.64,4921.0,108.3249,108.3905,108.3062,108.3718,4921.0
2020-10-09 15:20:00,115.65,115.81,115.64,115.73,10154.0,108.3812,108.5311,108.3718,108.4561,10154.0
2020-10-09 15:25:00,115.73,115.93,115.73,115.9,10697.0,108.4561,108.6436,108.4561,108.6154,10697.0
2020-10-09 15:30:00,115.89,115.92,115.67,115.71,21873.0,108.6061,108.6342,108.3999,108.4374,21873.0
2020-10-09 15:35:00,115.71,115.83,115.7,115.82,11256.0,108.4374,108.5498,108.428,108.5405,11256.0
2020-10-09 15:40:00,115.83,115.88,115.65,115.65,14782.0,108.5498,108.5967,108.3812,108.3812,14782.0
2020-10-09 15:45:00,115.65,115.71,115.59,115.6,20904.0,108.3812,108.4374,108.3249,108.3343,20904.0
2020-10-09 15:50:00,115.65,115.77,115.61,115.72,27792.0,108.3812,108.4936,108.3437,108.4468,27792.0
2020-10-09 15:55:00,115.71,115.76,115.61,115.76,62940.0,108.4374,108.4842,108.3437,108.4842,62940.0
2020-10-12 09:30:00,115.3,115.66,115.27,115.46,48056.0,108.0532,108.3905,108.025,108.2031,48056.0
2020-10-12 09:35:00,115.55,115.59,115.33,115.59,5567.0,108.2874,108.3249,108.0813,108.3249,5567.0
2020-10-12 09:40:00,115.63,115.67,115.46,115.56,4900.0,108.3624,108.3999,108.2031,108.2968,4900.0
2020-10-12 09:45:00,115.53,115.64,115.51,115.64,5177.0,108.2687,108.3718,108.25,108.3718,5177.0
2020-10-12 09:50:00,115.64,115.69,115.45,115.45,7786.0,108.3718,108.4186,108.1937,108.1937,7786.0
2020-10-12 09:55:00,115.45,115.46,115.29,115.43,9824.0,108.1937,108.2031,108.0438,108.175,9824.0
2020-10-12 10:00:00,115.44,115.71,115.44,115.64,5435.0,108.1844,108.4374,108.1844,108.3718,5435.0
2020-10-12 10:05:00,115.7,115.81,115.68,115.8,4111.0,108.428,108.5311,108.4093,108.5217,4111.0
2020-10-12 10:10:00,115.76,115.92,115.72,115.83,8537.0,108.4842,108.6342,108.4468,108.5498,8537.0
2020-10-12 10:15:00,115.84,116.05,115.84,116.05,5209.0,108.5592,108.756,108.5592,108.756,5209.0
2020-10-12 10:20:00,115.99,116.05,115.8,115.91,1415.0,108.6998,108.756,108.5217,108.6248,1415.0
2020-10-12 10:25:00,115.9,115.99,115.8,115.8,8586.0,108.6154,108.6998,108.5217,108.5217,8586.0
2020-10-12 10:30:00,115.81,116.01,115.78,115.97,4266.0,108.5311,108.7185,108.503,108.681,4266.0
2020-10-12 10:35:00,115.97,116.16,115.97,116.16,4250.0,108.681,108.8591,108.681,108.8591,4250.0
2020-10-12 10:40:00,116.15,116.49,116.12,116.48,8785.0,108.8497,109.1684,108.8216,109.159,8785.0
2020-10-12 10:45:00,116.48,116.5,116.18,116.23,4045.0,109.159,109.1777,108.8778,108.9247,4045.0
2020-10-12 10:50:00,116.32,116.32,116.26,116.26,1631.0,109.009,109.009,108.9528,108.9528,1631.0
2020-10-12 10:55:00,116.26,116.31,116.11,116.15,14555.0,108.9528,108.9997,108.8122,108.8497,14555.0
2020-10-12 11:00:00,116.22,116.48,116.19,116.45,7450.0,108.9153,109.159,108.8872,109.1309,7450.0
2020-10-12 11:05:00,116.46,116.69,116.43,116.69,3691.0,109.1402,109.3558,109.1121,109.3558,3691.0
2020-10-12 11:10:00,116.71,116.77,116.61,116.66,7460.0,109.3745,109.4308,109.2808,109.3277,7460.0
2020-10-12 11:15:00,116.65,116.73,116.62,116.67,11035.0,109.3183,109.3933,109.2902,109.337,11035.0
2020-10-12 11:20:00,116.65,116.94,116.65,116.88,12732.0,109.3183,109.5901,109.3183,109.5338,12732.0
2020-10-12 11:25:00,116.84,116.92,116.72,116.74,7748.0,109.4964,109.5713,109.3839,109.4026,7748.0
2020-10-12 11:30:00,116.74,116.77,116.66,116.7,2523.0,109.4026,109.4308,109.3277,109.3652,2523.0
2020-10-12 11:35:00,116.75,116.89,116.74,116.8,3340.0,109.412,109.5432,109.4026,109.4589,3340.0
2020-10-12 11:40:00,116.76,116.77,116.68,116.7,3993.0,109.4214,109.4308,109.3464,109.3652,3993.0
2020-10-12 11:45:00,116.7,116.73,116.61,116.7,6672.0,109.3652,109.3933,109.2808,109.3652,6672.0
2020-10-12 11:50:00,116.68,116.71,116.61,116.62,3971.0,109.3464,109.3745,109.2808,109.2902,3971.0
2020-10-12 11:55:00,116.61,116.65,116.46,116.5,28619.0,109.2808,109.3183,109.1402,109.1777,28619.0
2020-10-12 12:00:00,116.52,116.57,116.38,116.53,48703.0,109.1965,109.2433,109.0653,109.2058,48703.0
2020-10-12 12:05:00,116.54,116.57,116.42,116.45,3387.0,109.2152,109.2433,109.1028,109.1309,3387.0
2020-10-12 12:10:00,116.44,116.47,116.3,116.33,13883.0,109.1215,109.1496,108.9903,109.0184,13883.0
2020-10-12 12:15:00,116.33,116.61,116.3,116.61,12234.0,109.0184,109.2808,108.9903,109.2808,12234.0
2020-10-12 12:20:00,116.6,116.78,116.6,116.75,4488.0,109.2714,109.4401,109.2714,109.412,4488.0
2020-10-12 12:25:00,116.74,116.84,116.72,116.78,2694.0,109.4026,109.4964,109.3839,109.4401,2694.0
2020-10-12 12:30:00,116.75,116.78,116.7,116.7,2074.0,109.412,109.4401,109.3652,109.3652,2074.0
2020-10-12 12:35:00,116.7,116.79,116.68,116.79,3432.0,109.3652,109.4495,109.3464,109.4495,3432.0
2020-10-12 12:40:00,116.8,116.9,116.73,116.73,12188.0,109.4589,109.5526,109.3933,109.3933,12188.0
2020-10-12 12:45:00,116.75,116.75,116.66,116.71,5443.0,109.412,109.412,109.3277,109.3745,5443.0
2020-10-12 12:50:00,116.73,116.9,116.63,116.84,6927.0,109.3933,109.5526,109.2996,109.4964,6927.0
2020-10-12 12:55:00,116.82,116.83,116.76,116.8,1652.0,109.4776,109.487,109.4214,109.4589,1652.0
2020-10-12 13:00:00,116.78,116.78,116.74,116.75,970.0,109.4401,109.4401,109.4026,109.412,970.0
2020-10-12 13:05:00,116.75,116.81,116.74,116.8,846.0,109.412,109.4682,109.4026,109.4589,846.0
2020-10-12 13:10:00,116.81,116.81,116.73,116.78,1853.0,109.4682,109.4682,109.3933,109.4401,1853.0
2020-10-12 13:15:00,116.78,117.08,116.77,117.04,6166.0,109.4401,109.7213,109.4308,109.6838,6166.0
2020-10-12 13:20:00,117.05,117.08,117.01,117.04,5898.0,109.6932,109.7213,109.6557,109.6838,5898.0
2020-10-12 13:25:00,117.08,117.18,117.01,117.09,6058.0,109.7213,109.815,109.6557,109.7306,6058.0
2020-10-12 13:30:00,117.13,117.16,117.03,117.14,13991.0,109.7681,109.7962,109.6744,109.7775,13991.0
2020-10-12 13:35:00,117.12,117.14,116.85,116.89,4820.0,109.7588,109.7775,109.5057,109.5432,4820.0
2020-10-12 13:40:00,116.85,116.89,116.79,116.84,2258.0,109.5057,109.5432,109.4495,109.4964,2258.0
2020-10-12 13:45:00,116.78,116.86,116.78,116.84,1988.0,109.4401,109.5151,109.4401,109.4964,1988.0
2020-10-12 13:50:00,116.82,116.82,116.72,116.72,2380.0,109.4776,109.4776,109.3839,109.3839,2380.0
2020-10-12 13:55:00,116.73,116.92,116.7,116.92,4998.0,109.3933,109.5713,109.3652,109.5713,4998.0
2020-10-12 14:00:00,116.9,116.95,116.72,116.81,2202.0,109.5526,109.5994,109.3839,109.4682,2202.0
2020-10-12 14:05:00,116.79,116.82,116.74,116.77,1223.0,109.4495,109.4776,109.4026,109.4308,1223.0
2020-10-12 14:10:00,116.73,116.78,116.65,116.69,5227.0,109.3933,109.4401,109.3183,109.3558,5227.0
2020-10-12 14:15:00,116.66,116.69,116.6,116.64,3300.0,109.3277,109.3558,109.2714,109.3089,3300.0
2020-10-12 14:20:00,116.65,116.67,116.52,116.52,4619.0,109.3183,109.337,109.1965,109.1965,4619.0
2020-10-12 14:25:00,116.55,116.64,116.5,116.62,3360.0,109.2246,109.3089,109.1777,109.2902,3360.0
2020-10-12 14:30:00,116.59,116.62,116.5,116.5,3090.0,109.2621,109.2902,109.1777,109.1777,3090.0
2020-10-12 14:35:00,116.44,116.56,116.4,116.52,2233.0,109.1215,109.234,109.084,109.1965,2233.0
2020-10-12 14:40:00,116.5,116.59,116.43,116.59,3410.0,109.1777,109.2621,109.1121,109.2621,3410.0
2020-10-12 14:45:00,116.53,116.56,116.43,116.51,2455.0,109.2058,109.234,109.1121,109.1871,2455.0
2020-10-12 14:50:00,116.47,116.47,116.41,116.43,2468.0,109.1496,109.1496,109.0934,109.1121,2468.0
2020-10-12 14:55:00,116.48,116.63,116.48,116.57,1828.0,109.159,109.2996,109.159,109.2433,1828.0
2020-10-12 15:00:00,116.64,116.64,116.56,116.59,2649.0,109.3089,109.3089,109.234,109.2621,2649.0
2020-10-12 15:05:00,116.59,116.61,116.53,116.55,3608.0,109.2621,109.2808,109.2058,109.2246,3608.0
2020-10-12 15:10:00,116.56,116.59,116.45,116.5,3544.0,109.234,109.2621,109.1309,109.1777,3544.0
2020-10-12 15:15:00,116.5,116.65,116.49,116.62,7355.0,109.1777,109.3183,109.1684,109.2902,7355.0
2020-10-12 15:20:00,116.66,116.75,116.65,116.74,4984.0,109.3277,109.412,109.3183,109.4026,4984.0
2020-10-12 15:25:00,116.74,116.82,116.74,116.81,2918.0,109.4026,109.4776,109.4026,109.4682,2918.0
2020-10-12 15:30:00,116.84,116.85,116.73,116.75,6989.0,109.4964,109.5057,109.3933,109.412,6989.0
2020-10-12 15:35:00,116.75,116.85,116.73,116.82,10086.0,109.412,109.5057,109.3933,109.4776,10086.0
2020-10-12 15:40:00,116.75,116.83,116.74,116.77,10716.0,109.412,109.487,109.4026,109.4308,10716.0
2020-10-12 15:45:00,116.78,116.79,116.53,116.54,25769.0,109.4401,109.4495,109.2058,109.2152,25769.0
2020-10-12 15:50:00,116.45,116.68,116.44,116.6,19850.0,109.1309,109.3464,109.1215,109.2714,19850.0
2020-10-12 15:55:00,116.63,116.72,116.51,116.56,40288.0,109.2996,109.3839,109.1871,109.234,40288.0
2020-10-13 09:30:00,116.26,116.54,116.16,116.48,26091.0,108.9528,109.2152,108.8591,109.159,26091.0
2020-10-13 09:35:00,116.49,117.32,116.36,117.11,11208.0,109.1684,109.9462,109.0465,109.7494,11208.0
2020-10-13 09:40:00,117.07,117.49,117.01,117.34,10773.0,109.7119,110.1055,109.6557,109.9649,10773.0
2020-10-13 09:45:00,117.27,117.56,117.23,117.44,6203.0,109.8993,110.1711,109.8618,110.0586,6203.0
2020-10-13 09:50:00,117.44,117.44,116.93,117.04,8309.0,110.0586,110.0586,109.5807,109.6838,8309.0
2020-10-13 09:55:00,117.04,117.06,116.83,116.9,6686.0,109.6838,109.7025,109.487,109.5526,6686.0
2020-10-13 10:00:00,116.89,117.03,116.83,116.91,7154.0,109.5432,109.6744,109.487,109.562,7154.0
2020-10-13 10:05:00,116.91,116.91,116.54,116.58,7591.0,109.562,109.562,109.2152,109.2527,7591.0
2020-10-13 10:10:00,116.53,116.54,116.28,116.33,6200.0,109.2058,109.2152,108.9716,109.0184,6200.0
2020-10-13 10:15:00,116.32,116.4,116.2,116.23,4100.0,109.009,109.084,108.8966,108.9247,4100.0
2020-10-13 10:20:00,116.17,116.19,116.1,116.15,6610.0,108.8685,108.8872,108.8029,108.8497,6610.0
2020-10-13 10:25:00,116.22,116.34,116.03,116.03,3782.0,108.9153,109.0278,108.7373,108.7373,3782.0
2020-10-13 10:30:00,115.99,116.1,115.98,116.05,2419.0,108.6998,108.8029,108.6904,108.756,2419.0
2020-10-13 10:35:00,116.03,116.17,115.95,115.95,4604.0,108.7373,108.8685,108.6623,108.6623,4604.0
2020-10-13 10:40:00,116.01,116.01,115.71,115.81,3958.0,108.7185,108.7185,108.4374,108.5311,3958.0
2020-10-13 10:45:00,115.76,115.78,115.62,115.68,7000.0,108.4842,108.503,108.353,108.4093,7000.0
2020-10-13 10:50:00,115.71,115.74,115.52,115.56,6186.0,108.4374,108.4655,108.2593,108.2968,6186.0
2020-10-13 10:55:00,115.56,115.74,115.49,115.55,7004.0,108.2968,108.4655,108.2312,108.2874,7004.0
2020-10-13 11:00:00,115.51,115.61,115.43,115.59,6265.0,108.25,108.3437,108.175,108.3249,6265.0
2020-10-13 11:05:00,115.6,115.69,115.53,115.63,6332.0,108.3343,108.4186,108.2687,108.3624,6332.0
2020-10-13 11:10:00,115.56,115.6,115.2,115.41,16050.0,108.2968,108.3343,107.9594,108.1562,16050.0
2020-10-13 11:15:00,115.49,115.65,115.44,115.45,5442.0,108.2312,108.3812,108.1844,108.1937,5442.0
2020-10-13 11:20:00,115.5,115.56,115.43,115.43,6196.0,108.2406,108.2968,108.175,108.175,6196.0
2020-10-13 11:25:00,115.45,115.55,115.33,115.49,4278.0,108.1937,108.2874,108.0813,108.2312,4278.0
2020-10-13 11:30:00,115.42,115.46,115.26,115.35,6289.0,108.1656,108.2031,108.0157,108.1,6289.0
2020-10-13 11:35:00,115.35,115.52,115.33,115.36,5056.0,108.1,108.2593,108.0813,108.1094,5056.0
2020-10-13 11:40:00,115.4,115.48,115.23,115.23,6576.0,108.1469,108.2218,107.9876,107.9876,6576.0
2020-10-13 11:45:00,115.32,115.47,115.3,115.44,3643.0,108.0719,108.2125,108.0532,108.1844,3643.0
2020-10-13 11:50:00,115.51,115.64,115.51,115.64,4030.0,108.25,108.3718,108.25,108.3718,4030.0
2020-10-13 11:55:00,115.64,115.65,115.4,115.45,3463.0,108.3718,108.3812,108.1469,108.1937,3463.0
2020-10-13 12:00:00,115.46,115.58,115.44,115.52,3953.0,108.2031,108.3156,108.1844,108.2593,3953.0
2020-10-13 12:05:00,115.51,115.55,115.45,115.45,3991.0,108.25,108.2874,108.1937,108.1937,3991.0
2020-10-13 12:10:00,115.5,115.51,115.37,115.5,8967.0,108.2406,108.25,108.1188,108.2406,8967.0
2020-10-13 12:15:00,115.5,115.63,115.49,115.59,4557.0,108.2406,108.3624,108.2312,108.3249,4557.0
2020-10-13 12:20:00,115.59,115.6,115.51,115.56,3919.0,108.3249,108.3343,108.25,108.2968,3919.0
2020-10-13 12:25:00,115.56,115.56,115.45,115.45,3262.0,108.2968,108.2968,108.1937,108.1937,3262.0
2020-10-13 12:30:00,115.47,115.5,115.29,115.29,6248.0,108.2125,108.2406,108.0438,108.0438,6248.0
2020-10-13 12:35:00,115.31,115.31,114.99,115.02,3535.0,108.0625,108.0625,107.7626,107.7907,3535.0
2020-10-13 12:40:00,114.94,115.08,114.91,115.08,2765.0,107.7158,107.847,107.6877,107.847,2765.0
2020-10-13 12:45:00,115.07,115.2,115.06,115.16,2819.0,107.8376,107.9594,107.8282,107.922,2819.0
2020-10-13 12:50:00,115.09,115.1,114.97,115.04,3348.0,107.8563,107.8657,107.7439,107.8095,3348.0
2020-10-13 12:55:00,115.0,115.06,114.91,115.0,2211.0,107.772,107.8282,107.6877,107.772,2211.0
2020-10-13 13:00:00,114.99,115.15,114.99,115.08,5228.0,107.7626,107.9126,107.7626,107.847,5228.0
2020-10-13 13:05:00,115.05,115.09,114.87,114.87,4111.0,107.8189,107.8563,107.6502,107.6502,4111.0
2020-10-13 13:10:00,114.94,114.98,114.89,114.98,4303.0,107.7158,107.7533,107.6689,107.7533,4303.0
2020-10-13 13:15:00,114.96,115.04,114.96,115.03,4454.0,107.7345,107.8095,107.7345,107.8001,4454.0
2020-10-13 13:20:00,115.04,115.13,114.98,115.07,11144.0,107.8095,107.8938,107.7533,107.8376,11144.0
2020-10-13 13:25:00,115.05,115.19,115.05,115.15,4387.0,107.8189,107.9501,107.8189,107.9126,4387.0
2020-10-13 13:30:00,115.15,115.16,115.0,115.08,3466.0,107.9126,107.922,107.772,107.847,3466.0
2020-10-13 13:35:00,115.02,115.06,114.99,115.04,6072.0,107.7907,107.8282,107.7626,107.8095,6072.0
2020-10-13 13:40:00,115.08,115.13,115.0,115.03,2306.0,107.847,107.8938,107.772,107.8001,2306.0
2020-10-13 13:45:00,115.05,115.1,114.99,114.99,2412.0,107.8189,107.8657,107.7626,107.7626,2412.0
2020-10-13 13:50:00,114.97,115.0,114.91,114.91,3788.0,107.7439,107.772,107.6877,107.6877,3788.0
2020-10-13 13:55:00,114.94,114.94,114.81,114.88,4458.0,107.7158,107.7158,107.5939,107.6595,4458.0
2020-10-13 14:00:00,114.85,114.94,114.82,114.85,2106.0,107.6314,107.7158,107.6033,107.6314,2106.0
2020-10-13 14:05:00,114.84,114.89,114.8,114.89,3368.0,107.6221,107.6689,107.5846,107.6689,3368.0
2020-10-13 14:10:00,114.89,115.0,114.88,115.0,5106.0,107.6689,107.772,107.6595,107.772,5106.0
2020-10-13 14:15:00,115.01,115.09,114.9,114.99,4631.0,107.7814,107.8563,107.6783,107.7626,4631.0
2020-10-13 14:20:00,114.97,115.0,114.86,114.89,4722.0,107.7439,107.772,107.6408,107.6689,4722.0
2020-10-13 14:25:00,114.91,114.92,114.64,114.65,4773.0,107.6877,107.697,107.4346,107.444,4773.0
2020-10-13 14:30:00,114.61,114.7,114.48,114.63,7627.0,107.4065,107.4909,107.2847,107.4253,7627.0
2020-10-13 14:35:00,114.62,114.64,114.44,114.5,8184.0,107.4159,107.4346,107.2472,107.3034,8184.0
2020-10-13 14:40:00,114.43,114.52,114.41,114.52,4319.0,107.2378,107.3222,107.2191,107.3222,4319.0
2020-10-13 14:45:00,114.53,114.54,114.38,114.46,6577.0,107.3315,107.3409,107.191,107.2659,6577.0
2020-10-13 14:50:00,114.51,114.51,114.37,114.38,3976.0,107.3128,107.3128,107.1816,107.191,3976.0
2020-10-13 14:55:00,114.41,114.72,114.41,114.67,5704.0,107.2191,107.5096,107.2191,107.4627,5704.0
2020-10-13 15:00:00,114.63,114.79,114.61,114.74,3360.0,107.4253,107.5752,107.4065,107.5283,3360.0
2020-10-13 15:05:00,114.74,114.78,114.69,114.73,8870.0,107.5283,107.5658,107.4815,107.519,8870.0
2020-10-13 15:10:00,114.74,114.83,114.67,114.7,4551.0,107.5283,107.6127,107.4627,107.4909,4551.0
2020-10-13 15:15:00,114.73,114.84,114.68,114.83,7706.0,107.519,107.6221,107.4721,107.6127,7706.0
2020-10-13 15:20:00,114.81,114.99,114.79,114.97,10979.0,107.5939,107.7626,107.5752,107.7439,10979.0
2020-10-13 15:25:00,114.97,115.0,114.93,114.95,8712.0,107.7439,107.772,107.7064,107.7251,8712.0
2020-10-13 15:30:00,115.0,115.09,115.0,115.01,11320.0,107.772,107.8563,107.772,107.7814,11320.0
2020-10-13 15:35:00,115.03,115.09,114.93,115.09,18279.0,107.8001,107.8563,107.7064,107.8563,18279.0
2020-10-13 15:40:00,115.09,115.09,114.98,114.98,12483.0,107.8563,107.8563,107.7533,107.7533,12483.0
2020-10-13 15:45:00,114.99,115.05,114.81,114.84,17392.0,107.7626,107.8189,107.5939,107.6221,17392.0
2020-10-13 15:50:00,114.9,115.0,114.85,114.95,31407.0,107.6783,107.772,107.6314,107.7251,31407.0
2020-10-13 15:55:00,114.96,115.04,114.86,114.87,85321.0,107.7345,107.8095,107.6408,107.6502,85321.0
2020-10-14 09:30:00,115.4,115.49,114.94,115.49,21464.0,108.1469,108.2312,107.7158,108.2312,21464.0
2020-10-14 09:35:00,115.47,115.95,115.47,115.57,9164.0,108.2125,108.6623,108.2125,108.3062,9164.0
2020-10-14 09:40:00,115.41,115.75,115.41,115.48,15534.0,108.1562,108.4749,108.1562,108.2218,15534.0
2020-10-14 09:45:00,115.47,115.98,115.47,115.98,5153.0,108.2125,108.6904,108.2125,108.6904,5153.0
2020-10-14 09:50:00,115.98,116.19,115.79,115.79,9666.0,108.6904,108.8872,108.5124,108.5124,9666.0
2020-10-14 09:55:00,115.77,116.1,115.77,116.09,6904.0,108.4936,108.8029,108.4936,108.7935,6904.0
2020-10-14 10:00:00,116.09,116.21,115.98,116.21,7571.0,108.7935,108.906,108.6904,108.906,7571.0
2020-10-14 10:05:00,116.21,116.28,115.96,116.03,5082.0,108.906,108.9716,108.6717,108.7373,5082.0
2020-10-14 10:10:00,116.03,116.14,116.01,116.11,5378.0,108.7373,108.8404,108.7185,108.8122,5378.0
2020-10-14 10:15:00,116.13,116.13,115.86,115.86,5880.0,108.831,108.831,108.578,108.578,5880.0
2020-10-14 10:20:00,115.9,116.15,115.86,116.12,6191.0,108.6154,108.8497,108.578,108.8216,6191.0
2020-10-14 10:25:00,116.02,116.02,115.81,115.82,3539.0,108.7279,108.7279,108.5311,108.5405,3539.0
2020-10-14 10:30:00,115.85,115.99,115.72,115.73,4939.0,108.5686,108.6998,108.4468,108.4561,4939.0
2020-10-14 10:35:00,115.73,115.91,115.73,115.85,5989.0,108.4561,108.6248,108.4561,108.5686,5989.0
2020-10-14 10:40:00,115.8,115.87,115.79,115.84,4209.0,108.5217,108.5873,108.5124,108.5592,4209.0
2020-10-14 10:45:00,115.87,115.96,115.8,115.85,6171.0,108.5873,108.6717,108.5217,108.5686,6171.0
2020-10-14 10:50:00,115.88,115.88,115.7,115.8,26040.0,108.5967,108.5967,108.428,108.5217,26040.0
2020-10-14 10:55:00,115.79,116.01,115.68,115.9,21211.0,108.5124,108.7185,108.4093,108.6154,21211.0
2020-10-14 11:00:00,115.9,115.97,115.74,115.88,12125.0,108.6154,108.681,108.4655,108.5967,12125.0
2020-10-14 11:05:00,115.91,116.03,115.79,115.89,5141.0,108.6248,108.7373,108.5124,108.6061,5141.0
2020-10-14 11:10:00,115.92,115.92,115.76,115.79,4237.0,108.6342,108.6342,108.4842,108.5124,4237.0
2020-10-14 11:15:00,115.8,115.87,115.76,115.82,4174.0,108.5217,108.5873,108.4842,108.5405,4174.0
2020-10-14 11:20:00,115.79,115.82,115.71,115.76,3048.0,108.5124,108.5405,108.4374,108.4842,3048.0
2020-10-14 11:25:00,115.76,115.79,115.68,115.79,8144.0,108.4842,108.5124,108.4093,108.5124,8144.0
2020-10-14 11:30:00,115.75,115.83,115.7,115.78,9955.0,108.4749,108.5498,108.428,108.503,9955.0
2020-10-14 11:35:00,115.78,115.82,115.71,115.76,9451.0,108.503,108.5405,108.4374,108.4842,9451.0
2020-10-14 11:40:00,115.74,115.79,115.65,115.72,8005.0,108.4655,108.5124,108.3812,108.4468,8005.0
2020-10-14 11:45:00,115.7,115.74,115.36,115.42,12457.0,108.428,108.4655,108.1094,108.1656,12457.0
2020-10-14 11:50:00,115.4,115.4,115.12,115.16,5998.0,108.1469,108.1469,107.8845,107.922,5998.0
2020-10-14 11:55:00,115.17,115.33,115.13,115.23,17424.0,107.9313,108.0813,107.8938,107.9876,17424.0
2020-10-14 12:00:00,115.24,115.28,115.02,115.14,26463.0,107.9969,108.0344,107.7907,107.9032,26463.0
2020-10-14 12:05:00,115.15,115.32,115.14,115.24,7018.0,107.9126,108.0719,107.9032,107.9969,7018.0
2020-10-14 12:10:00,115.16,115.26,115.12,115.26,7134.0,107.922,108.0157,107.8845,108.0157,7134.0
2020-10-14 12:15:00,115.14,115.26,114.98,114.98,4827.0,107.9032,108.0157,107.7533,107.7533,4827.0
2020-10-14 12:20:00,115.02,115.13,115.01,115.01,3132.0,107.7907,107.8938,107.7814,107.7814,3132.0
2020-10-14 12:25:00,115.03,115.25,115.03,115.25,3029.0,107.8001,108.0063,107.8001,108.0063,3029.0
2020-10-14 12:30:00,115.18,115.3,115.16,115.29,3830.0,107.9407,108.0532,107.922,108.0438,3830.0
2020-10-14 12:35:00,115.25,115.27,115.02,115.13,6538.0,108.0063,108.025,107.7907,107.8938,6538.0
2020-10-14 12:40:00,115.12,115.27,115.12,115.26,9992.0,107.8845,108.025,107.8845,108.0157,9992.0
2020-10-14 12:45:00,115.16,115.22,115.06,115.1,2772.0,107.922,107.9782,107.8282,107.8657,2772.0
2020-10-14 12:50:00,115.12,115.21,115.12,115.15,2400.0,107.8845,107.9688,107.8845,107.9126,2400.0
2020-10-14 12:55:00,115.17,115.31,115.15,115.23,5121.0,107.9313,108.0625,107.9126,107.9876,5121.0
2020-10-14 13:00:00,115.18,115.31,115.13,115.16,3100.0,107.9407,108.0625,107.8938,107.922,3100.0
2020-10-14 13:05:00,115.16,115.3,115.15,115.19,12467.0,107.922,108.0532,107.9126,107.9501,12467.0
2020-10-14 13:10:00,115.23,115.35,115.05,115.09,4867.0,107.9876,108.1,107.8189,107.8563,4867.0
2020-10-14 13:15:00,115.07,115.13,114.94,115.08,6769.0,107.8376,107.8938,107.7158,107.847,6769.0
2020-10-14 13:20:00,115.1,115.11,115.03,115.04,2541.0,107.8657,107.8751,107.8001,107.8095,2541.0
2020-10-14 13:25:00,115.01,115.06,114.86,114.86,14832.0,107.7814,107.8282,107.6408,107.6408,14832.0
2020-10-14 13:30:00,114.84,114.88,114.78,114.82,4265.0,107.6221,107.6595,107.5658,107.6033,4265.0
2020-10-14 13:35:00,114.83,114.95,114.82,114.82,7556.0,107.6127,107.7251,107.6033,107.6033,7556.0
2020-10-14 13:40:00,114.84,114.87,114.73,114.8,3733.0,107.6221,107.6502,107.519,107.5846,3733.0
2020-10-14 13:45:00,114.81,114.86,114.78,114.86,2632.0,107.5939,107.6408,107.5658,107.6408,2632.0
2020-10-14 13:50:00,114.86,114.86,114.78,114.82,3070.0,107.6408,107.6408,107.5658,107.6033,3070.0
2020-10-14 13:55:00,114.84,114.86,114.8,114.8,667.0,107.6221,107.6408,107.5846,107.5846,667.0
2020-10-14 14:00:00,114.81,114.82,114.71,114.76,4413.0,107.5939,107.6033,107.5002,107.5471,4413.0
2020-10-14 14:05:00,114.72,114.87,114.72,114.84,3704.0,107.5096,107.6502,107.5096,107.6221,3704.0
2020-10-14 14:10:00,114.83,114.94,114.82,114.87,2885.0,107.6127,107.7158,107.6033,107.6502,2885.0
2020-10-14 14:15:00,114.85,114.9,114.78,114.79,2264.0,107.6314,107.6783,107.5658,107.5752,2264.0
2020-10-14 14:20:00,114.81,114.87,114.75,114.78,3097.0,107.5939,107.6502,107.5377,107.5658,3097.0
2020-10-14 14:25:00,114.72,114.74,114.62,114.72,5480.0,107.5096,107.5283,107.4159,107.5096,5480.0
2020-10-14 14:30:00,114.71,114.72,114.48,114.51,3799.0,107.5002,107.5096,107.2847,107.3128,3799.0
2020-10-14 14:35:00,114.48,114.48,114.27,114.37,5354.0,107.2847,107.2847,107.0879,107.1816,5354.0
2020-10-14 14:40:00,114.39,114.57,114.39,114.49,13223.0,107.2003,107.369,107.2003,107.2941,13223.0
2020-10-14 14:45:00,114.45,114.63,114.44,114.62,2878.0,107.2566,107.4253,107.2472,107.4159,2878.0
2020-10-14 14:50:00,114.59,114.66,114.54,114.59,2546.0,107.3878,107.4534,107.3409,107.3878,2546.0
2020-10-14 14:55:00,114.59,114.67,114.59,114.63,1445.0,107.3878,107.4627,107.3878,107.4253,1445.0
2020-10-14 15:00:00,114.63,114.78,114.63,114.77,4384.0,107.4253,107.5658,107.4253,107.5565,4384.0
2020-10-14 15:05:00,114.78,115.0,114.78,114.9,3238.0,107.5658,107.772,107.5658,107.6783,3238.0
2020-10-14 15:10:00,114.93,114.98,114.89,114.95,2941.0,107.7064,107.7533,107.6689,107.7251,2941.0
2020-10-14 15:15:00,114.94,114.94,114.83,114.87,4114.0,107.7158,107.7158,107.6127,107.6502,4114.0
2020-10-14 15:20:00,114.87,114.95,114.81,114.85,3594.0,107.6502,107.7251,107.5939,107.6314,3594.0
2020-10-14 15:25:00,114.81,114.87,114.73,114.77,7819.0,107.5939,107.6502,107.519,107.5565,7819.0
2020-10-14 15:30:00,114.75,114.8,114.56,114.63,16304.0,107.5377,107.5846,107.3597,107.4253,16304.0
2020-10-14 15:35:00,114.63,114.76,114.62,114.73,9847.0,107.4253,107.5471,107.4159,107.519,9847.0
2020-10-14 15:40:00,114.73,114.8,114.72,114.77,23484.0,107.519,107.5846,107.5096,107.5565,23484.0
2020-10-14 15:45:00,114.77,114.8,114.67,114.7,21555.0,107.5565,107.5846,107.4627,107.4909,21555.0
2020-10-14 15:50:00,114.71,114.8,114.7,114.77,21112.0,107.5002,107.5846,107.4909,107.5565,21112.0
2020-10-14 15:55:00,114.78,114.78,114.41,114.51,75585.0,107.5658,107.5658,107.2191,107.3128,75585.0
2020-10-15 09:30:00,113.76,113.77,113.34,113.45,19702.0,106.6099,106.6193,106.2163,106.3194,19702.0
2020-10-15 09:35:00,113.34,113.87,113.3,113.81,11967.0,106.2163,106.713,106.1789,106.6568,11967.0
2020-10-15 09:40:00,113.86,114.12,113.71,114.05,6401.0,106.7037,106.9473,106.5631,106.8817,6401.0
2020-10-15 09:45:00,114.1,114.57,114.04,114.35,20361.0,106.9286,107.369,106.8723,107.1629,20361.0
2020-10-15 09:50:00,114.29,114.5,114.0,114.46,30636.0,107.1066,107.3034,106.8349,107.2659,30636.0
2020-10-15 09:55:00,114.46,114.54,114.1,114.37,29281.0,107.2659,107.3409,106.9286,107.1816,29281.0
2020-10-15 10:00:00,114.42,114.47,114.23,114.42,39745.0,107.2285,107.2753,107.0504,107.2285,39745.0
2020-10-15 10:05:00,114.52,114.52,114.25,114.32,23626.0,107.3222,107.3222,107.0691,107.1347,23626.0
2020-10-15 10:10:00,114.25,114.3,113.96,114.11,14002.0,107.0691,107.116,106.7974,106.9379,14002.0
2020-10-15 10:15:00,114.1,114.15,114.03,114.06,26578.0,106.9286,106.9754,106.863,106.8911,26578.0
2020-10-15 10:20:00,114.05,114.22,113.96,114.16,36597.0,106.8817,107.041,106.7974,106.9848,36597.0
2020-10-15 10:25:00,114.15,114.15,114.0,114.09,10800.0,106.9754,106.9754,106.8349,106.9192,10800.0
2020-10-15 10:30:00,114.05,114.21,113.76,113.83,6008.0,106.8817,107.0317,106.6099,106.6755,6008.0
2020-10-15 10:35:00,113.79,113.84,113.59,113.76,3597.0,106.6381,106.6849,106.4506,106.6099,3597.0
2020-10-15 10:40:00,113.85,113.91,113.62,113.73,4334.0,106.6943,106.7505,106.4787,106.5818,4334.0
2020-10-15 10:45:00,113.66,113.73,113.58,113.64,5478.0,106.5162,106.5818,106.4413,106.4975,5478.0
2020-10-15 10:50:00,113.6,113.62,113.35,113.46,7181.0,106.46,106.4787,106.2257,106.3288,7181.0
2020-10-15 10:55:00,113.49,113.68,113.35,113.63,4041.0,106.3569,106.535,106.2257,106.4881,4041.0
2020-10-15 11:00:00,113.59,113.59,113.35,113.45,3621.0,106.4506,106.4506,106.2257,106.3194,3621.0
2020-10-15 11:05:00,113.47,113.8,113.43,113.8,5013.0,106.3382,106.6474,106.3007,106.6474,5013.0
2020-10-15 11:10:00,113.82,113.82,113.71,113.78,2739.0,106.6662,106.6662,106.5631,106.6287,2739.0
2020-10-15 11:15:00,113.82,113.99,113.77,113.99,12076.0,106.6662,106.8255,106.6193,106.8255,12076.0
2020-10-15 11:20:00,113.99,113.99,113.85,113.94,1694.0,106.8255,106.8255,106.6943,106.7786,1694.0
2020-10-15 11:25:00,113.99,114.0,113.89,113.92,2690.0,106.8255,106.8349,106.7318,106.7599,2690.0
2020-10-15 11:30:00,113.93,113.96,113.86,113.96,3095.0,106.7693,106.7974,106.7037,106.7974,3095.0
2020-10-15 11:35:00,113.97,113.98,113.77,113.86,4288.0,106.8067,106.8161,106.6193,106.7037,4288.0
2020-10-15 11:40:00,113.86,113.95,113.85,113.91,2388.0,106.7037,106.788,106.6943,106.7505,2388.0
2020-10-15 11:45:00,113.94,114.04,113.92,114.02,7551.0,106.7786,106.8723,106.7599,106.8536,7551.0
2020-10-15 11:50:00,114.13,114.27,113.98,114.27,6831.0,106.9567,107.0879,106.8161,107.0879,6831.0
2020-10-15 11:55:00,114.24,114.33,114.07,114.07,2695.0,107.0598,107.1441,106.9005,106.9005,2695.0
2020-10-15 12:00:00,114.08,114.2,114.07,114.18,6064.0,106.9098,107.0223,106.9005,107.0035,6064.0
2020-10-15 12:05:00,114.18,114.25,114.16,114.25,2632.0,107.0035,107.0691,106.9848,107.0691,2632.0
2020-10-15 12:10:00,114.22,114.24,114.11,114.16,4316.0,107.041,107.0598,106.9379,106.9848,4316.0
2020-10-15 12:15:00,114.15,114.16,114.04,114.05,4762.0,106.9754,106.9848,106.8723,106.8817,4762.0
2020-10-15 12:20:00,114.09,114.14,114.02,114.14,3696.0,106.9192,106.9661,106.8536,106.9661,3696.0
2020-10-15 12:25:00,114.19,114.26,114.15,114.18,2540.0,107.0129,107.0785,106.9754,107.0035,2540.0
2020-10-15 12:30:00,114.2,114.23,114.08,114.08,4967.0,107.0223,107.0504,106.9098,106.9098,4967.0
2020-10-15 12:35:00,114.1,114.31,114.1,114.22,5281.0,106.9286,107.1254,106.9286,107.041,5281.0
2020-10-15 12:40:00,114.23,114.27,114.19,114.26,2591.0,107.0504,107.0879,107.0129,107.0785,2591.0
2020-10-15 12:45:00,114.23,114.42,114.14,114.34,3373.0,107.0504,107.2285,106.9661,107.1535,3373.0
2020-10-15 12:50:00,114.35,114.51,114.35,114.48,3618.0,107.1629,107.3128,107.1629,107.2847,3618.0
2020-10-15 12:55:00,114.43,114.61,114.43,114.61,3085.0,107.2378,107.4065,107.2378,107.4065,3085.0
2020-10-15 13:00:00,114.61,114.67,114.55,114.62,4050.0,107.4065,107.4627,107.3503,107.4159,4050.0
2020-10-15 13:05:00,114.66,114.89,114.66,114.89,9297.0,107.4534,107.6689,107.4534,107.6689,9297.0
2020-10-15 13:10:00,114.89,114.94,114.79,114.83,3925.0,107.6689,107.7158,107.5752,107.6127,3925.0
2020-10-15 13:15:00,114.87,114.93,114.83,114.91,3903.0,107.6502,107.7064,107.6127,107.6877,3903.0
2020-10-15 13:20:00,114.91,114.91,114.84,114.85,3183.0,107.6877,107.6877,107.6221,107.6314,3183.0
2020-10-15 13:25:00,114.87,114.96,114.81,114.81,2643.0,107.6502,107.7345,107.5939,107.5939,2643.0
2020-10-15 13:30:00,114.9,114.97,114.89,114.94,3103.0,107.6783,107.7439,107.6689,107.7158,3103.0
2020-10-15 13:35:00,114.96,115.0,114.88,114.97,6197.0,107.7345,107.772,107.6595,107.7439,6197.0
2020-10-15 13:40:00,114.95,115.08,114.9,115.08,7366.0,107.7251,107.847,107.6783,107.847,7366.0
2020-10-15 13:45:00,115.07,115.07,114.86,114.87,5254.0,107.8376,107.8376,107.6408,107.6502,5254.0
2020-10-15 13:50:00,114.88,114.93,114.86,114.93,900.0,107.6595,107.7064,107.6408,107.7064,900.0
2020-10-15 13:55:00,114.92,114.92,114.81,114.89,2170.0,107.697,107.697,107.5939,107.6689,2170.0
2020-10-15 14:00:00,114.92,114.96,114.9,114.96,2894.0,107.697,107.7345,107.6783,107.7345,2894.0
2020-10-15 14:05:00,115.0,115.12,114.99,115.02,4300.0,107.772,107.8845,107.7626,107.7907,4300.0
2020-10-15 14:10:00,114.95,115.03,114.85,114.85,16964.0,107.7251,107.8001,107.6314,107.6314,16964.0
2020-10-15 14:15:00,114.85,115.01,114.85,114.92,4047.0,107.6314,107.7814,107.6314,107.697,4047.0
2020-10-15 14:20:00,114.9,114.97,114.8,114.89,7728.0,107.6783,107.7439,107.5846,107.6689,7728.0
2020-10-15 14:25:00,114.84,114.9,114.81,114.86,4578.0,107.6221,107.6783,107.5939,107.6408,4578.0
2020-10-15 14:30:00,114.84,114.98,114.79,114.82,19644.0,107.6221,107.7533,107.5752,107.6033,19644.0
2020-10-15 14:35:00,114.8,114.82,114.64,114.68,4517.0,107.5846,107.6033,107.4346,107.4721,4517.0
2020-10-15 14:40:00,114.73,114.8,114.68,114.72,5505.0,107.519,107.5846,107.4721,107.5096,5505.0
2020-10-15 14:45:00,114.64,114.7,114.58,114.67,5572.0,107.4346,107.4909,107.3784,107.4627,5572.0
2020-10-15 14:50:00,114.68,114.81,114.63,114.65,5885.0,107.4721,107.5939,107.4253,107.444,5885.0
2020-10-15 14:55:00,114.58,114.64,114.53,114.56,7075.0,107.3784,107.4346,107.3315,107.3597,7075.0
2020-10-15 15:00:00,114.54,114.64,114.53,114.59,5105.0,107.3409,107.4346,107.3315,107.3878,5105.0
2020-10-15 15:05:00,114.6,114.63,114.51,114.51,5922.0,107.3971,107.4253,107.3128,107.3128,5922.0
2020-10-15 15:10:00,114.52,114.6,114.48,114.52,8143.0,107.3222,107.3971,107.2847,107.3222,8143.0
2020-10-15 15:15:00,114.52,114.52,114.41,114.49,4633.0,107.3222,107.3222,107.2191,107.2941,4633.0
2020-10-15 15:20:00,114.51,114.56,114.47,114.52,5532.0,107.3128,107.3597,107.2753,107.3222,5532.0
2020-10-15 15:25:00,114.52,114.56,114.46,114.49,9083.0,107.3222,107.3597,107.2659,107.2941,9083.0
2020-10-15 15:30:00,114.44,114.45,114.35,114.36,19869.0,107.2472,107.2566,107.1629,107.1722,19869.0
2020-10-15 15:35:00,114.34,114.48,114.31,114.4,19406.0,107.1535,107.2847,107.1254,107.2097,19406.0
2020-10-15 15:40:00,114.42,114.44,114.34,114.34,39127.0,107.2285,107.2472,107.1535,107.1535,39127.0
2020-10-15 15:45:00,114.31,114.37,114.04,114.05,20156.0,107.1254,107.1816,106.8723,106.8817,20156.0
2020-10-15 15:50:00,114.04,114.28,113.99,114.25,34078.0,106.8723,107.0973,106.8255,107.0691,34078.0
2020-10-15 15:55:00,114.25,114.37,114.16,114.36,80010.0,107.0691,107.1816,106.9848,107.1722,80010.0
2020-10-16 09:30:00,114.66,114.87,114.34,114.7,120284.0,107.4534,107.6502,107.1535,107.4909,120284.0
2020-10-16 09:35:00,114.72,114.86,114.5,114.7,6688.0,107.5096,107.6408,107.3034,107.4909,6688.0
2020-10-16 09:40:00,114.71,114.95,114.7,114.81,4462.0,107.5002,107.7251,107.4909,107.5939,4462.0
2020-10-16 09:45:00,114.84,115.0,114.79,115.0,5800.0,107.6221,107.772,107.5752,107.772,5800.0
2020-10-16 09:50:00,115.06,115.08,114.77,114.8,3772.0,107.8282,107.847,107.5565,107.5846,3772.0
2020-10-16 09:55:00,114.83,115.05,114.82,114.9,3395.0,107.6127,107.8189,107.6033,107.6783,3395.0
2020-10-16 10:00:00,115.01,115.26,114.96,115.25,6977.0,107.7814,108.0157,107.7345,108.0063,6977.0
2020-10-16 10:05:00,115.26,115.31,115.13,115.16,9477.0,108.0157,108.0625,107.8938,107.922,9477.0
2020-10-16 10:10:00,115.16,115.3,115.13,115.29,5343.0,107.922,108.0532,107.8938,108.0438,5343.0
2020-10-16 10:15:00,115.26,115.44,115.24,115.44,3100.0,108.0157,108.1844,107.9969,108.1844,3100.0
2020-10-16 10:20:00,115.43,115.46,115.35,115.36,3708.0,108.175,108.2031,108.1,108.1094,3708.0
2020-10-16 10:25:00,115.36,115.61,115.34,115.61,2122.0,108.1094,108.3437,108.0906,108.3437,2122.0
2020-10-16 10:30:00,115.58,115.86,115.57,115.8,5114.0,108.3156,108.578,108.3062,108.5217,5114.0
2020-10-16 10:35:00,115.82,115.98,115.79,115.84,4628.0,108.5405,108.6904,108.5124,108.5592,4628.0
2020-10-16 10:40:00,115.86,115.92,115.82,115.89,5436.0,108.578,108.6342,108.5405,108.6061,5436.0
2020-10-16 10:45:00,115.84,115.95,115.8,115.86,6087.0,108.5592,108.6623,108.5217,108.578,6087.0
2020-10-16 10:50:00,115.85,115.88,115.69,115.81,4002.0,108.5686,108.5967,108.4186,108.5311,4002.0
2020-10-16 10:55:00,115.85,115.9,115.62,115.71,5592.0,108.5686,108.6154,108.353,108.4374,5592.0
2020-10-16 11:00:00,115.69,115.73,115.5,115.5,2877.0,108.4186,108.4561,108.2406,108.2406,2877.0
2020-10-16 11:05:00,115.52,115.54,115.45,115.52,3762.0,108.2593,108.2781,108.1937,108.2593,3762.0
2020-10-16 11:10:00,115.5,115.5,115.37,115.49,4634.0,108.2406,108.2406,108.1188,108.2312,4634.0
2020-10-16 11:15:00,115.51,115.51,115.35,115.47,3943.0,108.25,108.25,108.1,108.2125,3943.0
2020-10-16 11:20:00,115.47,115.5,115.25,115.34,2936.0,108.2125,108.2406,108.0063,108.0906,2936.0
2020-10-16 11:25:00,115.28,115.35,115.2,115.29,3216.0,108.0344,108.1,107.9594,108.0438,3216.0
2020-10-16 11:30:00,115.31,115.34,115.22,115.3,2603.0,108.0625,108.0906,107.9782,108.0532,2603.0
2020-10-16 11:35:00,115.34,115.44,115.31,115.44,3730.0,108.0906,108.1844,108.0625,108.1844,3730.0
2020-10-16 11:40:00,115.41,115.53,115.3,115.34,29047.0,108.1562,108.2687,108.0532,108.0906,29047.0
2020-10-16 11:45:00,115.34,115.41,115.33,115.4,9018.0,108.0906,108.1562,108.0813,108.1469,9018.0
2020-10-16 11:50:00,115.4,115.42,115.29,115.31,3767.0,108.1469,108.1656,108.0438,108.0625,3767.0
2020-10-16 11:55:00,115.31,115.31,115.17,115.17,1964.0,108.0625,108.0625,107.9313,107.9313,1964.0
2020-10-16 12:00:00,115.18,115.18,115.02,115.05,3311.0,107.9407,107.9407,107.7907,107.8189,3311.0
2020-10-16 12:05:00,115.02,115.02,114.87,115.01,3194.0,107.7907,107.7907,107.6502,107.7814,3194.0
2020-10-16 12:10:00,114.97,115.0,114.92,114.95,2003.0,107.7439,107.772,107.697,107.7251,2003.0
2020-10-16 12:15:00,114.95,114.95,114.85,114.85,2189.0,107.7251,107.7251,107.6314,107.6314,2189.0
2020-10-16 12:20:00,114.79,114.84,114.79,114.81,1603.0,107.5752,107.6221,107.5752,107.5939,1603.0
2020-10-16 12:25:00,114.85,114.86,114.78,114.78,1500.0,107.6314,107.6408,107.5658,107.5658,1500.0
2020-10-16 12:30:00,114.8,114.87,114.79,114.87,2804.0,107.5846,107.6502,107.5752,107.6502,2804.0
2020-10-16 12:35:00,114.85,114.88,114.81,114.85,3698.0,107.6314,107.6595,107.5939,107.6314,3698.0
2020-10-16 12:40:00,114.83,114.87,114.75,114.82,3836.0,107.6127,107.6502,107.5377,107.6033,3836.0
2020-10-16 12:45:00,114.83,114.85,114.78,114.81,2412.0,107.6127,107.6314,107.5658,107.5939,2412.0
2020-10-16 12:50:00,114.8,114.92,114.77,114.92,6030.0,107.5846,107.697,107.5565,107.697,6030.0
2020-10-16 12:55:00,114.89,114.89,114.83,114.87,2820.0,107.6689,107.6689,107.6127,107.6502,2820.0
2020-10-16 13:00:00,114.87,114.93,114.85,114.91,4396.0,107.6502,107.7064,107.6314,107.6877,4396.0
2020-10-16 13:05:00,114.93,115.01,114.89,115.01,6618.0,107.7064,107.7814,107.6689,107.7814,6618.0
2020-10-16 13:10:00,114.97,115.04,114.96,115.02,5287.0,107.7439,107.8095,107.7345,107.7907,5287.0
2020-10-16 13:15:00,115.02,115.04,114.95,114.96,5880.0,107.7907,107.8095,107.7251,107.7345,5880.0
2020-10-16 13:20:00,114.94,114.98,114.94,114.98,2300.0,107.7158,107.7533,107.7158,107.7533,2300.0
2020-10-16 13:25:00,115.0,115.02,114.95,114.98,6200.0,107.772,107.7907,107.7251,107.7533,6200.0
2020-10-16 13:30:00,114.99,114.99,114.91,114.98,2407.0,107.7626,107.7626,107.6877,107.7533,2407.0
2020-10-16 13:35:00,115.0,115.09,114.99,115.07,7847.0,107.772,107.8563,107.7626,107.8376,7847.0
2020-10-16 13:40:00,115.09,115.09,114.92,114.94,6411.0,107.8563,107.8563,107.697,107.7158,6411.0
2020-10-16 13:45:00,114.95,114.96,114.84,114.94,7467.0,107.7251,107.7345,107.6221,107.7158,7467.0
2020-10-16 13:50:00,114.91,115.02,114.91,114.94,2672.0,107.6877,107.7907,107.6877,107.7158,2672.0
2020-10-16 13:55:00,114.93,114.95,114.9,114.92,1557.0,107.7064,107.7251,107.6783,107.697,1557.0
2020-10-16 14:00:00,114.93,115.11,114.93,115.06,5862.0,107.7064,107.8751,107.7064,107.8282,5862.0
2020-10-16 14:05:00,115.05,115.13,115.05,115.13,4937.0,107.8189,107.8938,107.8189,107.8938,4937.0
2020-10-16 14:10:00,115.13,115.22,115.13,115.19,5190.0,107.8938,107.9782,107.8938,107.9501,5190.0
2020-10-16 14:15:00,115.2,115.27,115.18,115.26,5260.0,107.9594,108.025,107.9407,108.0157,5260.0
2020-10-16 14:20:00,115.24,115.27,115.19,115.24,5492.0,107.9969,108.025,107.9501,107.9969,5492.0
2020-10-16 14:25:00,115.24,115.28,115.19,115.28,4991.0,107.9969,108.0344,107.9501,108.0344,4991.0
2020-10-16 14:30:00,115.29,115.34,115.27,115.34,3916.0,108.0438,108.0906,108.025,108.0906,3916.0
2020-10-16 14:35:00,115.31,115.37,115.29,115.3,5898.0,108.0625,108.1188,108.0438,108.0532,5898.0
2020-10-16 14:40:00,115.29,115.29,115.14,115.14,7116.0,108.0438,108.0438,107.9032,107.9032,7116.0
2020-10-16 14:45:00,115.13,115.15,115.0,115.06,12404.0,107.8938,107.9126,107.772,107.8282,12404.0
2020-10-16 14:50:00,115.03,115.15,115.01,115.13,5522.0,107.8001,107.9126,107.7814,107.8938,5522.0
2020-10-16 14:55:00,115.15,115.19,115.06,115.19,14701.0,107.9126,107.9501,107.8282,107.9501,14701.0
2020-10-16 15:00:00,115.18,115.18,115.03,115.03,6868.0,107.9407,107.9407,107.8001,107.8001,6868.0
2020-10-16 15:05:00,115.06,115.11,115.02,115.04,2820.0,107.8282,107.8751,107.7907,107.8095,2820.0
2020-10-16 15:10:00,115.02,115.03,114.91,114.91,8942.0,107.7907,107.8001,107.6877,107.6877,8942.0
2020-10-16 15:15:00,114.9,114.92,114.82,114.85,14477.0,107.6783,107.697,107.6033,107.6314,14477.0
2020-10-16 15:20:00,114.84,114.85,114.77,114.83,8091.0,107.6221,107.6314,107.5565,107.6127,8091.0
2020-10-16 15:25:00,114.82,114.84,114.72,114.75,13073.0,107.6033,107.6221,107.5096,107.5377,13073.0
2020-10-16 15:30:00,114.77,114.85,114.66,114.83,34102.0,107.5565,107.6314,107.4534,107.6127,34102.0
2020-10-16 15:35:00,114.86,115.0,114.83,114.87,13064.0,107.6408,107.772,107.6127,107.6502,13064.0
2020-10-16 15:40:00,114.83,115.01,114.79,114.98,22186.0,107.6127,107.7814,107.5752,107.7533,22186.0
2020-10-16 15:45:00,114.97,115.05,114.94,114.94,16322.0,107.7439,107.8189,107.7158,107.7158,16322.0
2020-10-16 15:50:00,114.92,114.98,114.82,114.92,13967.0,107.697,107.7533,107.6033,107.697,13967.0
2020-10-16 15:55:00,114.95,114.97,114.78,114.95,50975.0,107.7251,107.7439,107.5658,107.7251,50975.0
2020-10-19 09:30:00,115.18,115.47,114.96,115.08,13451.0,107.9407,108.2125,107.7345,107.847,13451.0
2020-10-19 09:35:00,115.14,115.2,114.97,114.97,4196.0,107.9032,107.9594,107.7439,107.7439,4196.0
2020-10-19 09:40:00,114.94,115.11,114.83,115.11,4910.0,107.7158,107.8751,107.6127,107.8751,4910.0
2020-10-19 09:45:00,115.12,115.36,115.04,115.32,2719.0,107.8845,108.1094,107.8095,108.0719,2719.0
2020-10-19 09:50:00,115.39,115.5,115.32,115.48,3015.0,108.1375,108.2406,108.0719,108.2218,3015.0
2020-10-19 09:55:00,115.44,115.56,115.2,115.33,7000.0,108.1844,108.2968,107.9594,108.0813,7000.0
2020-10-19 10:00:00,115.26,115.3,115.12,115.18,4703.0,108.0157,108.0532,107.8845,107.9407,4703.0
2020-10-19 10:05:00,115.19,115.19,114.89,114.95,8968.0,107.9501,107.9501,107.6689,107.7251,8968.0
2020-10-19 10:10:00,114.92,115.09,114.85,115.07,3130.0,107.697,107.8563,107.6314,107.8376,3130.0
2020-10-19 10:15:00,115.07,115.28,115.07,115.28,3413.0,107.8376,108.0344,107.8376,108.0344,3413.0
2020-10-19 10:20:00,115.35,115.35,115.24,115.24,2065.0,108.1,108.1,107.9969,107.9969,2065.0
2020-10-19 10:25:00,115.23,115.3,115.23,115.3,801.0,107.9876,108.0532,107.9876,108.0532,801.0
2020-10-19 10:30:00,115.32,115.34,115.19,115.24,3225.0,108.0719,108.0906,107.9501,107.9969,3225.0
2020-10-19 10:35:00,115.21,115.21,114.89,114.99,7024.0,107.9688,107.9688,107.6689,107.7626,7024.0
2020-10-19 10:40:00,114.94,115.06,114.8,114.8,6094.0,107.7158,107.8282,107.5846,107.5846,6094.0
2020-10-19 10:45:00,114.76,114.92,114.61,114.68,5578.0,107.5471,107.697,107.4065,107.4721,5578.0
2020-10-19 10:50:00,114.63,114.83,114.6,114.72,6275.0,107.4253,107.6127,107.3971,107.5096,6275.0
2020-10-19 10:55:00,114.72,114.76,114.62,114.76,3574.0,107.5096,107.5471,107.4159,107.5471,3574.0
2020-10-19 11:00:00,114.74,114.82,114.64,114.64,3828.0,107.5283,107.6033,107.4346,107.4346,3828.0
2020-10-19 11:05:00,114.6,114.6,114.37,114.49,8578.0,107.3971,107.3971,107.1816,107.2941,8578.0
2020-10-19 11:10:00,114.51,114.55,114.43,114.52,6089.0,107.3128,107.3503,107.2378,107.3222,6089.0
2020-10-19 11:15:00,114.5,114.65,114.45,114.61,7453.0,107.3034,107.444,107.2566,107.4065,7453.0
2020-10-19 11:20:00,114.6,114.63,114.32,114.37,11129.0,107.3971,107.4253,107.1347,107.1816,11129.0
2020-10-19 11:25:00,114.39,114.52,114.36,114.52,3704.0,107.2003,107.3222,107.1722,107.3222,3704.0
2020-10-19 11:30:00,114.54,114.64,114.39,114.42,4170.0,107.3409,107.4346,107.2003,107.2285,4170.0
2020-10-19 11:35:00,114.48,114.68,114.48,114.61,3123.0,107.2847,107.4721,107.2847,107.4065,3123.0
2020-10-19 11:40:00,114.61,114.71,114.6,114.71,3915.0,107.4065,107.5002,107.3971,107.5002,3915.0
2020-10-19 11:45:00,114.68,114.68,114.58,114.6,3950.0,107.4721,107.4721,107.3784,107.3971,3950.0
2020-10-19 11:50:00,114.58,114.73,114.55,114.68,3408.0,107.3784,107.519,107.3503,107.4721,3408.0
2020-10-19 11:55:00,114.65,114.73,114.63,114.63,1600.0,107.444,107.519,107.4253,107.4253,1600.0
2020-10-19 12:00:00,114.64,114.68,114.51,114.67,2148.0,107.4346,107.4721,107.3128,107.4627,2148.0
2020-10-19 12:05:00,114.67,114.69,114.55,114.66,3018.0,107.4627,107.4815,107.3503,107.4534,3018.0
2020-10-19 12:10:00,114.64,114.66,114.51,114.55,2332.0,107.4346,107.4534,107.3128,107.3503,2332.0
2020-10-19 12:15:00,114.54,114.68,114.51,114.67,2555.0,107.3409,107.4721,107.3128,107.4627,2555.0
2020-10-19 12:20:00,114.6,114.66,114.46,114.59,3408.0,107.3971,107.4534,107.2659,107.3878,3408.0
2020-10-19 12:25:00,114.54,114.54,114.46,114.46,1700.0,107.3409,107.3409,107.2659,107.2659,1700.0
2020-10-19 12:30:00,114.43,114.56,114.35,114.46,2200.0,107.2378,107.3597,107.1629,107.2659,2200.0
2020-10-19 12:35:00,114.48,114.55,114.47,114.49,2200.0,107.2847,107.3503,107.2753,107.2941,2200.0
2020-10-19 12:40:00,114.53,114.7,114.53,114.61,2835.0,107.3315,107.4909,107.3315,107.4065,2835.0
2020-10-19 12:45:00,114.59,114.66,114.57,114.61,3813.0,107.3878,107.4534,107.369,107.4065,3813.0
2020-10-19 12:50:00,114.65,114.67,114.6,114.65,1100.0,107.444,107.4627,107.3971,107.444,1100.0
2020-10-19 12:55:00,114.63,114.65,114.51,114.51,2952.0,107.4253,107.444,107.3128,107.3128,2952.0
2020-10-19 13:00:00,114.49,114.51,114.38,114.38,4495.0,107.2941,107.3128,107.191,107.191,4495.0
2020-10-19 13:05:00,114.38,114.38,114.27,114.29,2709.0,107.191,107.191,107.0879,107.1066,2709.0
2020-10-19 13:10:00,114.29,114.43,114.28,114.39,1950.0,107.1066,107.2378,107.0973,107.2003,1950.0
2020-10-19 13:15:00,114.38,114.48,114.38,114.42,2213.0,107.191,107.2847,107.191,107.2285,2213.0
2020-10-19 13:20:00,114.38,114.45,114.35,114.4,9648.0,107.191,107.2566,107.1629,107.2097,9648.0
2020-10-19 13:25:00,114.36,114.42,114.32,114.4,3149.0,107.1722,107.2285,107.1347,107.2097,3149.0
2020-10-19 13:30:00,114.41,114.41,114.24,114.31,10231.0,107.2191,107.2191,107.0598,107.1254,10231.0
2020-10-19 13:35:00,114.29,114.32,114.22,114.22,3492.0,107.1066,107.1347,107.041,107.041,3492.0
2020-10-19 13:40:00,114.19,114.26,114.19,114.24,3186.0,107.0129,107.0785,107.0129,107.0598,3186.0
2020-10-19 13:45:00,114.23,114.23,114.07,114.12,4464.0,107.0504,107.0504,106.9005,106.9473,4464.0
2020-10-19 13:50:00,114.1,114.12,113.95,113.96,3700.0,106.9286,106.9473,106.788,106.7974,3700.0
2020-10-19 13:55:00,113.97,113.97,113.81,113.83,4282.0,106.8067,106.8067,106.6568,106.6755,4282.0
2020-10-19 14:00:00,113.81,113.83,113.61,113.63,5525.0,106.6568,106.6755,106.4694,106.4881,5525.0
2020-10-19 14:05:00,113.62,113.84,113.62,113.81,4151.0,106.4787,106.6849,106.4787,106.6568,4151.0
2020-10-19 14:10:00,113.79,113.99,113.79,113.94,4307.0,106.6381,106.8255,106.6381,106.7786,4307.0
2020-10-19 14:15:00,113.91,114.01,113.89,113.96,2569.0,106.7505,106.8442,106.7318,106.7974,2569.0
2020-10-19 14:20:00,113.9,114.01,113.89,114.01,2483.0,106.7411,106.8442,106.7318,106.8442,2483.0
2020-10-19 14:25:00,113.97,114.0,113.94,113.97,4339.0,106.8067,106.8349,106.7786,106.8067,4339.0
2020-10-19 14:30:00,113.97,114.09,113.86,113.86,11505.0,106.8067,106.9192,106.7037,106.7037,11505.0
2020-10-19 14:35:00,113.84,113.84,113.71,113.72,2338.0,106.6849,106.6849,106.5631,106.5725,2338.0
2020-10-19 14:40:00,113.7,113.73,113.46,113.51,2887.0,106.5537,106.5818,106.3288,106.3757,2887.0
2020-10-19 14:45:00,113.43,113.44,113.23,113.3,4547.0,106.3007,106.3101,106.1133,106.1789,4547.0
2020-10-19 14:50:00,113.23,113.26,113.13,113.22,4903.0,106.1133,106.1414,106.0195,106.1039,4903.0
2020-10-19 14:55:00,113.16,113.32,112.92,113.07,6930.0,106.0477,106.1976,105.8227,105.9633,6930.0
2020-10-19 15:00:00,113.06,113.12,112.84,113.06,13285.0,105.9539,106.0102,105.7478,105.9539,13285.0
2020-10-19 15:05:00,113.05,113.14,112.97,113.14,9651.0,105.9446,106.0289,105.8696,106.0289,9651.0
2020-10-19 15:10:00,113.14,113.48,113.07,113.33,13996.0,106.0289,106.3475,105.9633,106.207,13996.0
2020-10-19 15:15:00,113.34,113.34,113.1,113.14,12452.0,106.2163,106.2163,105.9914,106.0289,12452.0
2020-10-19 15:20:00,113.13,113.25,113.09,113.09,11501.0,106.0195,106.132,105.9821,105.9821,11501.0
2020-10-19 15:25:00,113.12,113.34,113.11,113.34,12997.0,106.0102,106.2163,106.0008,106.2163,12997.0
2020-10-19 15:30:00,113.29,113.46,113.29,113.32,8349.0,106.1695,106.3288,106.1695,106.1976,8349.0
2020-10-19 15:35:00,113.28,113.4,113.26,113.38,18887.0,106.1601,106.2726,106.1414,106.2538,18887.0
2020-10-19 15:40:00,113.36,113.38,113.16,113.2,12752.0,106.2351,106.2538,106.0477,106.0851,12752.0
2020-10-19 15:45:00,113.23,113.31,113.14,113.22,19733.0,106.1133,106.1882,106.0289,106.1039,19733.0
2020-10-19 15:50:00,113.22,113.22,113.0,113.04,28827.0,106.1039,106.1039,105.8977,105.9352,28827.0
2020-10-19 15:55:00,113.06,113.32,112.9,113.07,136075.0,105.9539,106.1976,105.804,105.9633,136075.0
2020-10-20 09:30:00,113.79,113.9,113.75,113.83,12689.0,106.6381,106.7411,106.6006,106.6755,12689.0
2020-10-20 09:35:00,113.83,113.99,113.54,113.57,14133.0,106.6755,106.8255,106.4038,106.4319,14133.0
2020-10-20 09:40:00,113.57,113.71,113.26,113.68,6618.0,106.4319,106.5631,106.1414,106.535,6618.0
2020-10-20 09:45:00,113.76,113.79,113.39,113.49,16106.0,106.6099,106.6381,106.2632,106.3569,16106.0
2020-10-20 09:50:00,113.43,113.74,113.43,113.74,3236.0,106.3007,106.5912,106.3007,106.5912,3236.0
2020-10-20 09:55:00,113.74,113.88,113.57,113.88,4019.0,106.5912,106.7224,106.4319,106.7224,4019.0
2020-10-20 10:00:00,113.87,114.02,113.86,113.91,9300.0,106.713,106.8536,106.7037,106.7505,9300.0
2020-10-20 10:05:00,113.86,113.88,113.69,113.69,3535.0,106.7037,106.7224,106.5443,106.5443,3535.0
2020-10-20 10:10:00,113.7,113.79,113.6,113.79,2866.0,106.5537,106.6381,106.46,106.6381,2866.0
2020-10-20 10:15:00,113.79,113.93,113.78,113.79,3217.0,106.6381,106.7693,106.6287,106.6381,3217.0
2020-10-20 10:20:00,113.77,113.77,113.49,113.59,1738.0,106.6193,106.6193,106.3569,106.4506,1738.0
2020-10-20 10:25:00,113.61,113.64,113.45,113.45,4392.0,106.4694,106.4975,106.3194,106.3194,4392.0
2020-10-20 10:30:00,113.48,113.49,113.2,113.33,14402.0,106.3475,106.3569,106.0851,106.207,14402.0
2020-10-20 10:35:00,113.31,113.32,113.02,113.21,4178.0,106.1882,106.1976,105.9165,106.0945,4178.0
2020-10-20 10:40:00,113.29,113.32,113.17,113.24,5758.0,106.1695,106.1976,106.057,106.1226,5758.0
2020-10-20 10:45:00,113.23,113.28,112.96,113.07,7900.0,106.1133,106.1601,105.8602,105.9633,7900.0
2020-10-20 10:50:00,113.13,113.18,112.92,112.92,4302.0,106.0195,106.0664,105.8227,105.8227,4302.0
2020-10-20 10:55:00,112.99,113.02,112.69,112.7,8410.0,105.8883,105.9165,105.6072,105.6166,8410.0
2020-10-20 11:00:00,112.69,112.69,112.47,112.6,7086.0,105.6072,105.6072,105.401,105.5229,7086.0
2020-10-20 11:05:00,112.66,112.76,112.6,112.74,3206.0,105.5791,105.6728,105.5229,105.6541,3206.0
2020-10-20 11:10:00,112.7,112.9,112.67,112.77,3531.0,105.6166,105.804,105.5885,105.6822,3531.0
2020-10-20 11:15:00,112.77,112.95,112.77,112.95,4352.0,105.6822,105.8509,105.6822,105.8509,4352.0
2020-10-20 11:20:00,112.93,113.07,112.85,113.07,2249.0,105.8321,105.9633,105.7571,105.9633,2249.0
2020-10-20 11:25:00,113.04,113.19,113.04,113.09,6773.0,105.9352,106.0758,105.9352,105.9821,6773.0
2020-10-20 11:30:00,113.1,113.1,112.94,112.94,2660.0,105.9914,105.9914,105.8415,105.8415,2660.0
2020-10-20 11:35:00,112.97,113.11,112.93,113.07,10046.0,105.8696,106.0008,105.8321,105.9633,10046.0
2020-10-20 11:40:00,113.03,113.12,113.01,113.06,2777.0,105.9258,106.0102,105.9071,105.9539,2777.0
2020-10-20 11:45:00,113.03,113.09,112.94,113.08,4100.0,105.9258,105.9821,105.8415,105.9727,4100.0
2020-10-20 11:50:00,113.06,113.15,113.05,113.07,3075.0,105.9539,106.0383,105.9446,105.9633,3075.0
2020-10-20 11:55:00,113.09,113.14,113.07,113.1,2353.0,105.9821,106.0289,105.9633,105.9914,2353.0
2020-10-20 12:00:00,113.13,113.19,113.12,113.19,3433.0,106.0195,106.0758,106.0102,106.0758,3433.0
2020-10-20 12:05:00,113.22,113.35,113.22,113.26,2474.0,106.1039,106.2257,106.1039,106.1414,2474.0
2020-10-20 12:10:00,113.27,113.27,113.17,113.2,3322.0,106.1507,106.1507,106.057,106.0851,3322.0
2020-10-20 12:15:00,113.2,113.21,113.04,113.06,7154.0,106.0851,106.0945,105.9352,105.9539,7154.0
2020-10-20 12:20:00,113.06,113.08,113.02,113.08,2098.0,105.9539,105.9727,105.9165,105.9727,2098.0
2020-10-20 12:25:00,113.07,113.16,113.06,113.08,4109.0,105.9633,106.0477,105.9539,105.9727,4109.0
2020-10-20 12:30:00,113.1,113.51,113.1,113.51,5300.0,105.9914,106.3757,105.9914,106.3757,5300.0
2020-10-20 12:35:00,113.58,113.58,113.36,113.47,4050.0,106.4413,106.4413,106.2351,106.3382,4050.0
2020-10-20 12:40:00,113.51,113.56,113.46,113.5,2700.0,106.3757,106.4225,106.3288,106.3663,2700.0
2020-10-20 12:45:00,113.52,113.52,113.37,113.37,1200.0,106.385,106.385,106.2445,106.2445,1200.0
2020-10-20 12:50:00,113.37,113.39,113.24,113.27,2570.0,106.2445,106.2632,106.1226,106.1507,2570.0
2020-10-20 12:55:00,113.27,113.31,113.23,113.29,2965.0,106.1507,106.1882,106.1133,106.1695,2965.0
2020-10-20 13:00:00,113.3,113.49,113.29,113.43,2700.0,106.1789,106.3569,106.1695,106.3007,2700.0
2020-10-20 13:05:00,113.36,113.41,113.27,113.33,3983.0,106.2351,106.2819,106.1507,106.207,3983.0
2020-10-20 13:10:00,113.28,113.39,113.26,113.36,6359.0,106.1601,106.2632,106.1414,106.2351,6359.0
2020-10-20 13:15:00,113.35,113.58,113.35,113.55,7946.0,106.2257,106.4413,106.2257,106.4131,7946.0
2020-10-20 13:20:00,113.49,113.89,113.49,113.87,5310.0,106.3569,106.7318,106.3569,106.713,5310.0
2020-10-20 13:25:00,113.89,114.04,113.86,113.92,6714.0,106.7318,106.8723,106.7037,106.7599,6714.0
2020-10-20 13:30:00,113.93,113.93,113.81,113.86,2180.0,106.7693,106.7693,106.6568,106.7037,2180.0
2020-10-20 13:35:00,113.91,114.01,113.88,113.94,8916.0,106.7505,106.8442,106.7224,106.7786,8916.0
2020-10-20 13:40:00,113.93,114.01,113.92,113.93,2579.0,106.7693,106.8442,106.7599,106.7693,2579.0
2020-10-20 13:45:00,113.93,114.11,113.87,114.11,2699.0,106.7693,106.9379,106.713,106.9379,2699.0
2020-10-20 13:50:00,114.02,114.02,113.83,113.86,1700.0,106.8536,106.8536,106.6755,106.7037,1700.0
2020-10-20 13:55:00,113.78,113.81,113.53,113.6,2461.0,106.6287,106.6568,106.3944,106.46,2461.0
2020-10-20 14:00:00,113.59,113.75,113.59,113.75,2043.0,106.4506,106.6006,106.4506,106.6006,2043.0
2020-10-20 14:05:00,113.75,113.77,113.62,113.73,3578.0,106.6006,106.6193,106.4787,106.5818,3578.0
2020-10-20 14:10:00,113.59,113.72,113.59,113.67,3992.0,106.4506,106.5725,106.4506,106.5256,3992.0
2020-10-20 14:15:00,113.72,113.81,113.7,113.78,3300.0,106.5725,106.6568,106.5537,106.6287,3300.0
2020-10-20 14:20:00,113.78,113.78,113.69,113.72,1300.0,106.6287,106.6287,106.5443,106.5725,1300.0
2020-10-20 14:25:00,113.75,113.77,113.47,113.47,6384.0,106.6006,106.6193,106.3382,106.3382,6384.0
2020-10-20 14:30:00,113.49,113.63,113.47,113.59,4056.0,106.3569,106.4881,106.3382,106.4506,4056.0
2020-10-20 14:35:00,113.56,113.58,113.46,113.49,2648.0,106.4225,106.4413,106.3288,106.3569,2648.0
2020-10-20 14:40:00,113.49,113.57,113.46,113.53,5162.0,106.3569,106.4319,106.3288,106.3944,5162.0
2020-10-20 14:45:00,113.53,113.57,113.37,113.47,11255.0,106.3944,106.4319,106.2445,106.3382,11255.0
2020-10-20 14:50:00,113.41,113.44,113.36,113.36,2575.0,106.2819,106.3101,106.2351,106.2351,2575.0
2020-10-20 14:55:00,113.33,113.41,113.25,113.31,8276.0,106.207,106.2819,106.132,106.1882,8276.0
2020-10-20 15:00:00,113.3,113.38,113.28,113.37,4499.0,106.1789,106.2538,106.1601,106.2445,4499.0
2020-10-20 15:05:00,113.34,113.34,112.86,112.86,6079.0,106.2163,106.2163,105.7665,105.7665,6079.0
2020-10-20 15:10:00,112.82,112.86,112.58,112.77,6716.0,105.729,105.7665,105.5041,105.6822,6716.0
2020-10-20 15:15:00,112.77,112.87,112.44,112.77,7757.0,105.6822,105.7759,105.3729,105.6822,7757.0
2020-10-20 15:20:00,112.71,112.86,112.61,112.86,4155.0,105.6259,105.7665,105.5322,105.7665,4155.0
2020-10-20 15:25:00,112.82,113.02,112.8,112.97,5557.0,105.729,105.9165,105.7103,105.8696,5557.0
2020-10-20 15:30:00,112.98,113.01,112.74,112.82,6912.0,105.879,105.9071,105.6541,105.729,6912.0
2020-10-20 15:35:00,112.83,112.83,112.52,112.64,9122.0,105.7384,105.7384,105.4479,105.5603,9122.0
2020-10-20 15:40:00,112.63,112.93,112.6,112.85,23932.0,105.551,105.8321,105.5229,105.7571,23932.0
2020-10-20 15:45:00,112.85,112.86,112.4,112.4,31034.0,105.7571,105.7665,105.3354,105.3354,31034.0
2020-10-20 15:50:00,112.37,112.6,112.23,112.46,52487.0,105.3073,105.5229,105.1761,105.3917,52487.0
2020-10-20 15:55:00,112.48,112.57,112.36,112.48,91156.0,105.4104,105.4947,105.2979,105.4104,91156.0
2020-10-21 09:30:00,112.61,112.89,112.58,112.58,21896.0,105.5322,105.7946,105.5041,105.5041,21896.0
2020-10-21 09:35:00,112.84,112.94,112.72,112.78,7296.0,105.7478,105.8415,105.6353,105.6915,7296.0
2020-10-21 09:40:00,112.78,113.44,112.77,113.44,13525.0,105.6915,106.3101,105.6822,106.3101,13525.0
2020-10-21 09:45:00,113.48,113.8,113.45,113.55,12981.0,106.3475,106.6474,106.3194,106.4131,12981.0
2020-10-21 09:50:00,113.56,113.6,113.32,113.39,10725.0,106.4225,106.46,106.1976,106.2632,10725.0
2020-10-21 09:55:00,113.4,113.43,113.03,113.03,6217.0,106.2726,106.3007,105.9258,105.9258,6217.0
2020-10-21 10:00:00,113.16,113.28,113.04,113.27,1955.0,106.0477,106.1601,105.9352,106.1507,1955.0
2020-10-21 10:05:00,113.31,113.45,113.27,113.29,2790.0,106.1882,106.3194,106.1507,106.1695,2790.0
2020-10-21 10:10:00,113.3,113.6,113.24,113.6,1757.0,106.1789,106.46,106.1226,106.46,1757.0
2020-10-21 10:15:00,113.63,113.64,113.27,113.35,22034.0,106.4881,106.4975,106.1507,106.2257,22034.0
2020-10-21 10:20:00,113.35,113.64,113.34,113.64,6568.0,106.2257,106.4975,106.2163,106.4975,6568.0
2020-10-21 10:25:00,113.62,113.83,113.54,113.63,22430.0,106.4787,106.6755,106.4038,106.4881,22430.0
2020-10-21 10:30:00,113.62,113.62,113.5,113.51,4174.0,106.4787,106.4787,106.3663,106.3757,4174.0
2020-10-21 10:35:00,113.56,113.6,113.49,113.58,8143.0,106.4225,106.46,106.3569,106.4413,8143.0
2020-10-21 10:40:00,113.56,113.8,113.56,113.8,4979.0,106.4225,106.6474,106.4225,106.6474,4979.0
2020-10-21 10:45:00,113.79,113.81,113.63,113.74,3894.0,106.6381,106.6568,106.4881,106.5912,3894.0
2020-10-21 10:50:00,113.71,113.8,113.64,113.8,3777.0,106.5631,106.6474,106.4975,106.6474,3777.0
2020-10-21 10:55:00,113.75,113.75,113.45,113.45,4166.0,106.6006,106.6006,106.3194,106.3194,4166.0
2020-10-21 11:00:00,113.53,113.53,113.32,113.36,4872.0,106.3944,106.3944,106.1976,106.2351,4872.0
2020-10-21 11:05:00,113.39,113.44,113.34,113.42,2536.0,106.2632,106.3101,106.2163,106.2913,2536.0
2020-10-21 11:10:00,113.39,113.44,113.14,113.18,17514.0,106.2632,106.3101,106.0289,106.0664,17514.0
2020-10-21 11:15:00,113.11,113.15,112.92,112.93,3478.0,106.0008,106.0383,105.8227,105.8321,3478.0
2020-10-21 11:20:00,112.95,112.95,112.78,112.8,4118.0,105.8509,105.8509,105.6915,105.7103,4118.0
2020-10-21 11:25:00,112.76,113.0,112.73,112.95,3637.0,105.6728,105.8977,105.6447,105.8509,3637.0
2020-10-21 11:30:00,112.93,113.25,112.93,113.1,2971.0,105.8321,106.132,105.8321,105.9914,2971.0
2020-10-21 11:35:00,113.13,113.16,113.06,113.16,3159.0,106.0195,106.0477,105.9539,106.0477,3159.0
2020-10-21 11:40:00,113.09,113.13,113.01,113.05,5292.0,105.9821,106.0195,105.9071,105.9446,5292.0
2020-10-21 11:45:00,113.05,113.05,112.9,112.95,4487.0,105.9446,105.9446,105.804,105.8509,4487.0
2020-10-21 11:50:00,112.98,113.07,112.93,112.94,3515.0,105.879,105.9633,105.8321,105.8415,3515.0
2020-10-21 11:55:00,112.93,112.93,112.57,112.66,5644.0,105.8321,105.8321,105.4947,105.5791,5644.0
2020-10-21 12:00:00,112.72,112.77,112.67,112.74,3126.0,105.6353,105.6822,105.5885,105.6541,3126.0
2020-10-21 12:05:00,112.73,112.92,112.68,112.88,8206.0,105.6447,105.8227,105.5978,105.7853,8206.0
2020-10-21 12:10:00,112.87,112.87,112.65,112.78,3600.0,105.7759,105.7759,105.5697,105.6915,3600.0
2020-10-21 12:15:00,112.74,112.74,112.64,112.68,3903.0,105.6541,105.6541,105.5603,105.5978,3903.0
2020-10-21 12:20:00,112.64,113.29,112.64,113.12,4303.0,105.5603,106.1695,105.5603,106.0102,4303.0
2020-10-21 12:25:00,113.09,113.1,112.86,112.93,3288.0,105.9821,105.9914,105.7665,105.8321,3288.0
2020-10-21 12:30:00,112.9,112.94,112.59,112.65,3400.0,105.804,105.8415,105.5135,105.5697,3400.0
2020-10-21 12:35:00,112.66,112.86,112.52,112.86,4707.0,105.5791,105.7665,105.4479,105.7665,4707.0
2020-10-21 12:40:00,112.86,112.86,112.69,112.73,5026.0,105.7665,105.7665,105.6072,105.6447,5026.0
2020-10-21 12:45:00,112.73,112.84,112.62,112.62,4349.0,105.6447,105.7478,105.5416,105.5416,4349.0
2020-10-21 12:50:00,112.63,112.67,112.53,112.53,7287.0,105.551,105.5885,105.4573,105.4573,7287.0
2020-10-21 12:55:00,112.57,112.74,112.49,112.73,6425.0,105.4947,105.6541,105.4198,105.6447,6425.0
2020-10-21 13:00:00,112.76,112.93,112.73,112.91,3521.0,105.6728,105.8321,105.6447,105.8134,3521.0
2020-10-21 13:05:00,112.9,112.9,112.63,112.64,6948.0,105.804,105.804,105.551,105.5603,6948.0
2020-10-21 13:10:00,112.61,112.77,112.59,112.6,9258.0,105.5322,105.6822,105.5135,105.5229,9258.0
2020-10-21 13:15:00,112.67,112.85,112.63,112.78,8526.0,105.5885,105.7571,105.551,105.6915,8526.0
2020-10-21 13:20:00,112.73,112.83,112.64,112.83,9200.0,105.6447,105.7384,105.5603,105.7384,9200.0
2020-10-21 13:25:00,112.8,112.93,112.79,112.8,2992.0,105.7103,105.8321,105.7009,105.7103,2992.0
2020-10-21 13:30:00,112.8,112.82,112.67,112.7,2760.0,105.7103,105.729,105.5885,105.6166,2760.0
2020-10-21 13:35:00,112.71,112.76,112.61,112.61,9161.0,105.6259,105.6728,105.5322,105.5322,9161.0
2020-10-21 13:40:00,112.63,112.82,112.63,112.82,3763.0,105.551,105.729,105.551,105.729,3763.0
2020-10-21 13:45:00,112.77,112.85,112.74,112.77,3464.0,105.6822,105.7571,105.6541,105.6822,3464.0
2020-10-21 13:50:00,112.86,112.97,112.74,112.82,4822.0,105.7665,105.8696,105.6541,105.729,4822.0
2020-10-21 13:55:00,112.81,112.91,112.78,112.8,3069.0,105.7197,105.8134,105.6915,105.7103,3069.0
2020-10-21 14:00:00,112.8,112.89,112.68,112.72,9779.0,105.7103,105.7946,105.5978,105.6353,9779.0
2020-10-21 14:05:00,112.69,112.73,112.51,112.73,15228.0,105.6072,105.6447,105.4385,105.6447,15228.0
2020-10-21 14:10:00,112.71,113.0,112.69,112.94,5421.0,105.6259,105.8977,105.6072,105.8415,5421.0
2020-10-21 14:15:00,112.95,112.98,112.88,112.91,3000.0,105.8509,105.879,105.7853,105.8134,3000.0
2020-10-21 14:20:00,112.89,112.92,112.84,112.86,6987.0,105.7946,105.8227,105.7478,105.7665,6987.0
2020-10-21 14:25:00,112.89,113.12,112.87,112.96,2943.0,105.7946,106.0102,105.7759,105.8602,2943.0
2020-10-21 14:30:00,112.95,113.05,112.89,112.93,2710.0,105.8509,105.9446,105.7946,105.8321,2710.0
2020-10-21 14:35:00,112.98,113.06,112.87,112.93,5422.0,105.879,105.9539,105.7759,105.8321,5422.0
2020-10-21 14:40:00,112.94,112.97,112.89,112.89,4757.0,105.8415,105.8696,105.7946,105.7946,4757.0
2020-10-21 14:45:00,112.89,112.93,112.8,112.82,8250.0,105.7946,105.8321,105.7103,105.729,8250.0
2020-10-21 14:50:00,112.79,112.91,112.77,112.9,4044.0,105.7009,105.8134,105.6822,105.804,4044.0
2020-10-21 14:55:00,112.88,112.91,112.82,112.88,5391.0,105.7853,105.8134,105.729,105.7853,5391.0
2020-10-21 15:00:00,112.89,112.91,112.71,112.73,7751.0,105.7946,105.8134,105.6259,105.6447,7751.0
2020-10-21 15:05:00,112.7,112.75,112.54,112.62,10676.0,105.6166,105.6634,105.4666,105.5416,10676.0
2020-10-21 15:10:00,112.58,112.67,112.52,112.61,6527.0,105.5041,105.5885,105.4479,105.5322,6527.0
2020-10-21 15:15:00,112.65,112.76,112.59,112.76,6823.0,105.5697,105.6728,105.5135,105.6728,6823.0
2020-10-21 15:20:00,112.75,112.87,112.69,112.87,3905.0,105.6634,105.7759,105.6072,105.7759,3905.0
2020-10-21 15:25:00,112.87,112.92,112.77,112.85,9310.0,105.7759,105.8227,105.6822,105.7571,9310.0
2020-10-21 15:30:00,112.87,112.94,112.64,112.68,7948.0,105.7759,105.8415,105.5603,105.5978,7948.0
2020-10-21 15:35:00,112.71,112.78,112.65,112.72,7877.0,105.6259,105.6915,105.5697,105.6353,7877.0
2020-10-21 15:40:00,112.73,112.74,112.48,112.52,17841.0,105.6447,105.6541,105.4104,105.4479,17841.0
2020-10-21 15:45:00,112.51,112.51,112.3,112.43,19185.0,105.4385,105.4385,105.2417,105.3635,19185.0
2020-10-21 15:50:00,112.44,112.65,112.41,112.6,24797.0,105.3729,105.5697,105.3448,105.5229,24797.0
2020-10-21 15:55:00,112.6,112.66,112.28,112.3,79655.0,105.5229,105.5791,105.223,105.2417,79655.0
2020-10-22 09:30:00,112.3,112.4,112.22,112.31,26088.0,105.2417,105.3354,105.1667,105.2511,26088.0
2020-10-22 09:35:00,112.19,112.26,111.84,111.88,4735.0,105.1386,105.2042,104.8106,104.8481,4735.0
2020-10-22 09:40:00,111.92,112.15,111.92,112.11,4475.0,104.8856,105.1011,104.8856,105.0636,4475.0
2020-10-22 09:45:00,112.22,112.26,111.95,112.05,2684.0,105.1667,105.2042,104.9137,105.0074,2684.0
2020-10-22 09:50:00,112.01,112.3,112.01,112.23,10957.0,104.9699,105.2417,104.9699,105.1761,10957.0
2020-10-22 09:55:00,112.31,112.57,112.22,112.57,12237.0,105.2511,105.4947,105.1667,105.4947,12237.0
2020-10-22 10:00:00,112.57,112.68,112.33,112.64,13162.0,105.4947,105.5978,105.2698,105.5603,13162.0
2020-10-22 10:05:00,112.64,112.64,112.43,112.43,10531.0,105.5603,105.5603,105.3635,105.3635,10531.0
2020-10-22 10:10:00,112.43,112.51,112.34,112.46,3645.0,105.3635,105.4385,105.2792,105.3917,3645.0
2020-10-22 10:15:00,112.51,112.58,112.47,112.53,3139.0,105.4385,105.5041,105.401,105.4573,3139.0
2020-10-22 10:20:00,112.54,112.65,112.4,112.4,8155.0,105.4666,105.5697,105.3354,105.3354,8155.0
2020-10-22 10:25:00,112.39,112.5,112.24,112.5,6248.0,105.3261,105.4291,105.1855,105.4291,6248.0
2020-10-22 10:30:00,112.48,112.57,112.4,112.5,6817.0,105.4104,105.4947,105.3354,105.4291,6817.0
2020-10-22 10:35:00,112.55,112.86,112.55,112.73,4611.0,105.476,105.7665,105.476,105.6447,4611.0
2020-10-22 10:40:00,112.7,112.73,112.46,112.46,6640.0,105.6166,105.6447,105.3917,105.3917,6640.0
2020-10-22 10:45:00,112.48,112.61,112.41,112.51,6700.0,105.4104,105.5322,105.3448,105.4385,6700.0
2020-10-22 10:50:00,112.52,113.19,112.44,113.03,8404.0,105.4479,106.0758,105.3729,105.9258,8404.0
2020-10-22 10:55:00,112.99,113.22,112.99,113.09,5136.0,105.8883,106.1039,105.8883,105.9821,5136.0
2020-10-22 11:00:00,113.08,113.24,113.06,113.24,12471.0,105.9727,106.1226,105.9539,106.1226,12471.0
2020-10-22 11:05:00,113.17,113.34,113.15,113.24,3000.0,106.057,106.2163,106.0383,106.1226,3000.0
2020-10-22 11:10:00,113.3,113.65,113.23,113.6,5212.0,106.1789,106.5069,106.1133,106.46,5212.0
2020-10-22 11:15:00,113.65,113.65,113.27,113.34,8842.0,106.5069,106.5069,106.1507,106.2163,8842.0
2020-10-22 11:20:00,113.36,113.51,113.27,113.49,6877.0,106.2351,106.3757,106.1507,106.3569,6877.0
2020-10-22 11:25:00,113.49,113.6,113.42,113.42,5713.0,106.3569,106.46,106.2913,106.2913,5713.0
2020-10-22 11:30:00,113.47,113.47,113.31,113.31,2400.0,106.3382,106.3382,106.1882,106.1882,2400.0
2020-10-22 11:35:00,113.33,113.42,113.29,113.29,1925.0,106.207,106.2913,106.1695,106.1695,1925.0
2020-10-22 11:40:00,113.26,113.38,113.22,113.33,1768.0,106.1414,106.2538,106.1039,106.207,1768.0
2020-10-22 11:45:00,113.39,113.43,113.34,113.34,2371.0,106.2632,106.3007,106.2163,106.2163,2371.0
2020-10-22 11:50:00,113.33,113.36,113.23,113.26,7090.0,106.207,106.2351,106.1133,106.1414,7090.0
2020-10-22 11:55:00,113.25,113.37,113.21,113.31,6175.0,106.132,106.2445,106.0945,106.1882,6175.0
2020-10-22 12:00:00,113.33,113.45,113.27,113.28,6233.0,106.207,106.3194,106.1507,106.1601,6233.0
2020-10-22 12:05:00,113.29,113.44,113.29,113.43,7616.0,106.1695,106.3101,106.1695,106.3007,7616.0
2020-10-22 12:10:00,113.43,113.44,113.34,113.36,5811.0,106.3007,106.3101,106.2163,106.2351,5811.0
2020-10-22 12:15:00,113.39,113.42,113.26,113.28,4023.0,106.2632,106.2913,106.1414,106.1601,4023.0
2020-10-22 12:20:00,113.26,113.33,113.13,113.17,6038.0,106.1414,106.207,106.0195,106.057,6038.0
2020-10-22 12:25:00,113.17,113.26,113.15,113.23,4106.0,106.057,106.1414,106.0383,106.1133,4106.0
2020-10-22 12:30:00,113.3,113.3,113.18,113.23,5094.0,106.1789,106.1789,106.0664,106.1133,5094.0
2020-10-22 12:35:00,113.22,113.24,113.17,113.24,3315.0,106.1039,106.1226,106.057,106.1226,3315.0
2020-10-22 12:40:00,113.21,113.32,113.16,113.32,3384.0,106.0945,106.1976,106.0477,106.1976,3384.0
2020-10-22 12:45:00,113.3,113.4,113.25,113.4,4001.0,106.1789,106.2726,106.132,106.2726,4001.0
2020-10-22 12:50:00,113.4,113.41,113.23,113.23,3578.0,106.2726,106.2819,106.1133,106.1133,3578.0
2020-10-22 12:55:00,113.23,113.29,113.22,113.24,2281.0,106.1133,106.1695,106.1039,106.1226,2281.0
2020-10-22 13:00:00,113.25,113.28,113.17,113.18,9188.0,106.132,106.1601,106.057,106.0664,9188.0
2020-10-22 13:05:00,113.23,113.34,113.21,113.34,3791.0,106.1133,106.2163,106.0945,106.2163,3791.0
2020-10-22 13:10:00,113.34,113.54,113.27,113.5,8815.0,106.2163,106.4038,106.1507,106.3663,8815.0
2020-10-22 13:15:00,113.48,113.5,113.42,113.42,4340.0,106.3475,106.3663,106.2913,106.2913,4340.0
2020-10-22 13:20:00,113.39,113.39,113.33,113.35,1129.0,106.2632,106.2632,106.207,106.2257,1129.0
2020-10-22 13:25:00,113.37,113.41,113.33,113.4,4081.0,106.2445,106.2819,106.207,106.2726,4081.0
2020-10-22 13:30:00,113.39,113.39,113.31,113.37,2841.0,106.2632,106.2632,106.1882,106.2445,2841.0
2020-10-22 13:35:00,113.3,113.37,113.3,113.37,4948.0,106.1789,106.2445,106.1789,106.2445,4948.0
2020-10-22 13:40:00,113.35,113.4,113.24,113.35,5035.0,106.2257,106.2726,106.1226,106.2257,5035.0
2020-10-22 13:45:00,113.36,113.36,113.28,113.36,1206.0,106.2351,106.2351,106.1601,106.2351,1206.0
2020-10-22 13:50:00,113.37,113.48,113.3,113.48,2773.0,106.2445,106.3475,106.1789,106.3475,2773.0
2020-10-22 13:55:00,113.47,113.49,113.43,113.47,3263.0,106.3382,106.3569,106.3007,106.3382,3263.0
2020-10-22 14:00:00,113.52,113.61,113.51,113.56,2320.0,106.385,106.4694,106.3757,106.4225,2320.0
2020-10-22 14:05:00,113.61,113.61,113.51,113.54,3118.0,106.4694,106.4694,106.3757,106.4038,3118.0
2020-10-22 14:10:00,113.54,113.55,113.46,113.46,4235.0,106.4038,106.4131,106.3288,106.3288,4235.0
2020-10-22 14:15:00,113.5,113.63,113.46,113.56,4928.0,106.3663,106.4881,106.3288,106.4225,4928.0
2020-10-22 14:20:00,113.58,113.58,113.48,113.54,2106.0,106.4413,106.4413,106.3475,106.4038,2106.0
2020-10-22 14:25:00,113.54,113.54,113.43,113.47,2719.0,106.4038,106.4038,106.3007,106.3382,2719.0
2020-10-22 14:30:00,113.45,113.59,113.43,113.53,13134.0,106.3194,106.4506,106.3007,106.3944,13134.0
2020-10-22 14:35:00,113.57,113.58,113.44,113.46,5808.0,106.4319,106.4413,106.3101,106.3288,5808.0
2020-10-22 14:40:00,113.45,113.53,113.42,113.44,4521.0,106.3194,106.3944,106.2913,106.3101,4521.0
2020-10-22 14:45:00,113.44,113.49,113.41,113.44,4668.0,106.3101,106.3569,106.2819,106.3101,4668.0
2020-10-22 14:50:00,113.46,113.5,113.41,113.47,4580.0,106.3288,106.3663,106.2819,106.3382,4580.0
2020-10-22 14:55:00,113.48,113.48,113.39,113.4,3825.0,106.3475,106.3475,106.2632,106.2726,3825.0
2020-10-22 15:00:00,113.41,113.41,113.32,113.34,2027.0,106.2819,106.2819,106.1976,106.2163,2027.0
2020-10-22 15:05:00,113.33,113.33,113.21,113.25,6591.0,106.207,106.207,106.0945,106.132,6591.0
2020-10-22 15:10:00,113.28,113.32,113.21,113.32,24327.0,106.1601,106.1976,106.0945,106.1976,24327.0
2020-10-22 15:15:00,113.33,113.37,113.26,113.27,3945.0,106.207,106.2445,106.1414,106.1507,3945.0
2020-10-22 15:20:00,113.27,113.27,113.21,113.21,5863.0,106.1507,106.1507,106.0945,106.0945,5863.0
2020-10-22 15:25:00,113.19,113.31,113.17,113.29,5141.0,106.0758,106.1882,106.057,106.1695,5141.0
2020-10-22 15:30:00,113.31,113.35,113.27,113.35,4545.0,106.1882,106.2257,106.1507,106.2257,4545.0
2020-10-22 15:35:00,113.37,113.39,113.28,113.3,7532.0,106.2445,106.2632,106.1601,106.1789,7532.0
2020-10-22 15:40:00,113.32,113.37,113.3,113.32,7215.0,106.1976,106.2445,106.1789,106.1976,7215.0
2020-10-22 15:45:00,113.32,113.36,113.2,113.29,26161.0,106.1976,106.2351,106.0851,106.1695,26161.0
2020-10-22 15:50:00,113.35,113.55,113.3,113.54,55381.0,106.2257,106.4131,106.1789,106.4038,55381.0
2020-10-22 15:55:00,113.52,113.53,113.3,113.4,76602.0,106.385,106.3944,106.1789,106.2726,76602.0
2020-10-23 09:30:00,113.82,113.86,113.23,113.48,18960.0,106.6662,106.7037,106.1133,106.3475,18960.0
2020-10-23 09:35:00,113.47,113.54,113.36,113.48,7678.0,106.3382,106.4038,106.2351,106.3475,7678.0
2020-10-23 09:40:00,113.43,113.61,113.38,113.51,3241.0,106.3007,106.4694,106.2538,106.3757,3241.0
2020-10-23 09:45:00,113.59,113.63,113.43,113.44,6885.0,106.4506,106.4881,106.3007,106.3101,6885.0
2020-10-23 09:50:00,113.48,113.65,113.45,113.45,9333.0,106.3475,106.5069,106.3194,106.3194,9333.0
2020-10-23 09:55:00,113.46,113.55,113.32,113.36,7436.0,106.3288,106.4131,106.1976,106.2351,7436.0
2020-10-23 10:00:00,113.36,113.41,113.19,113.19,13905.0,106.2351,106.2819,106.0758,106.0758,13905.0
2020-10-23 10:05:00,113.13,113.4,113.11,113.4,13827.0,106.0195,106.2726,106.0008,106.2726,13827.0
2020-10-23 10:10:00,113.42,113.42,113.19,113.25,7966.0,106.2913,106.2913,106.0758,106.132,7966.0
2020-10-23 10:15:00,113.26,113.29,113.16,113.26,8136.0,106.1414,106.1695,106.0477,106.1414,8136.0
2020-10-23 10:20:00,113.26,113.33,113.21,113.31,6444.0,106.1414,106.207,106.0945,106.1882,6444.0
2020-10-23 10:25:00,113.36,113.41,113.25,113.26,5238.0,106.2351,106.2819,106.132,106.1414,5238.0
2020-10-23 10:30:00,113.24,113.32,113.19,113.24,2389.0,106.1226,106.1976,106.0758,106.1226,2389.0
2020-10-23 10:35:00,113.26,113.42,113.21,113.42,7986.0,106.1414,106.2913,106.0945,106.2913,7986.0
2020-10-23 10:40:00,113.36,113.43,113.26,113.36,5209.0,106.2351,106.3007,106.1414,106.2351,5209.0
2020-10-23 10:45:00,113.37,113.55,113.26,113.26,4334.0,106.2445,106.4131,106.1414,106.1414,4334.0
2020-10-23 10:50:00,113.24,113.34,113.16,113.16,4050.0,106.1226,106.2163,106.0477,106.0477,4050.0
2020-10-23 10:55:00,113.11,113.36,113.1,113.36,3770.0,106.0008,106.2351,105.9914,106.2351,3770.0
2020-10-23 11:00:00,113.3,113.33,113.21,113.21,3193.0,106.1789,106.207,106.0945,106.0945,3193.0
2020-10-23 11:05:00,113.17,113.17,112.95,112.98,3402.0,106.057,106.057,105.8509,105.879,3402.0
2020-10-23 11:10:00,113.08,113.18,112.99,113.04,5039.0,105.9727,106.0664,105.8883,105.9352,5039.0
2020-10-23 11:15:00,113.07,113.19,112.99,113.0,3291.0,105.9633,106.0758,105.8883,105.8977,3291.0
2020-10-23 11:20:00,113.07,113.11,112.85,112.93,5574.0,105.9633,106.0008,105.7571,105.8321,5574.0
2020-10-23 11:25:00,112.93,113.05,112.78,113.02,6048.0,105.8321,105.9446,105.6915,105.9165,6048.0
2020-10-23 11:30:00,113.05,113.13,113.0,113.08,3987.0,105.9446,106.0195,105.8977,105.9727,3987.0
2020-10-23 11:35:00,113.01,113.15,112.98,113.06,8904.0,105.9071,106.0383,105.879,105.9539,8904.0
2020-10-23 11:40:00,113.06,113.16,113.05,113.1,2872.0,105.9539,106.0477,105.9446,105.9914,2872.0
2020-10-23 11:45:00,113.07,113.07,112.91,112.96,4195.0,105.9633,105.9633,105.8134,105.8602,4195.0
2020-10-23 11:50:00,112.97,113.08,112.94,113.05,4227.0,105.8696,105.9727,105.8415,105.9446,4227.0
2020-10-23 11:55:00,113.09,113.14,113.05,113.09,4579.0,105.9821,106.0289,105.9446,105.9821,4579.0
2020-10-23 12:00:00,113.09,113.19,113.06,113.19,3761.0,105.9821,106.0758,105.9539,106.0758,3761.0
2020-10-23 12:05:00,113.16,113.24,113.12,113.18,5130.0,106.0477,106.1226,106.0102,106.0664,5130.0
2020-10-23 12:10:00,113.2,113.22,113.08,113.14,4343.0,106.0851,106.1039,105.9727,106.0289,4343.0
2020-10-23 12:15:00,113.14,113.2,112.96,113.06,4858.0,106.0289,106.0851,105.8602,105.9539,4858.0
2020-10-23 12:20:00,113.01,113.03,112.91,112.98,6084.0,105.9071,105.9258,105.8134,105.879,6084.0
2020-10-23 12:25:00,112.95,113.17,112.93,113.17,5891.0,105.8509,106.057,105.8321,106.057,5891.0
2020-10-23 12:30:00,113.09,113.19,113.08,113.18,7132.0,105.9821,106.0758,105.9727,106.0664,7132.0
2020-10-23 12:35:00,113.18,113.21,113.11,113.16,5377.0,106.0664,106.0945,106.0008,106.0477,5377.0
2020-10-23 12:40:00,113.19,113.2,113.13,113.16,3882.0,106.0758,106.0851,106.0195,106.0477,3882.0
2020-10-23 12:45:00,113.18,113.27,113.11,113.12,3685.0,106.0664,106.1507,106.0008,106.0102,3685.0
2020-10-23 12:50:00,113.1,113.19,113.1,113.11,2837.0,105.9914,106.0758,105.9914,106.0008,2837.0
2020-10-23 12:55:00,113.09,113.11,112.9,112.99,4166.0,105.9821,106.0008,105.804,105.8883,4166.0
2020-10-23 13:00:00,112.97,113.08,112.95,113.08,1920.0,105.8696,105.9727,105.8509,105.9727,1920.0
2020-10-23 13:05:00,113.06,113.1,112.97,112.99,11793.0,105.9539,105.9914,105.8696,105.8883,11793.0
2020-10-23 13:10:00,112.98,113.01,112.9,112.97,2537.0,105.879,105.9071,105.804,105.8696,2537.0
2020-10-23 13:15:00,112.97,113.14,112.97,113.05,16962.0,105.8696,106.0289,105.8696,105.9446,16962.0
2020-10-23 13:20:00,113.09,113.33,113.06,113.23,43204.0,105.9821,106.207,105.9539,106.1133,43204.0
2020-10-23 13:25:00,113.24,113.3,113.24,113.3,1296.0,106.1226,106.1789,106.1226,106.1789,1296.0
2020-10-23 13:30:00,113.27,113.33,113.24,113.29,2824.0,106.1507,106.207,106.1226,106.1695,2824.0
2020-10-23 13:35:00,113.3,113.34,113.29,113.3,2151.0,106.1789,106.2163,106.1695,106.1789,2151.0
2020-10-23 13:40:00,113.29,113.33,113.25,113.3,2316.0,106.1695,106.207,106.132,106.1789,2316.0
2020-10-23 13:45:00,113.27,113.35,113.24,113.3,11487.0,106.1507,106.2257,106.1226,106.1789,11487.0
2020-10-23 13:50:00,113.31,113.33,113.28,113.33,2952.0,106.1882,106.207,106.1601,106.207,2952.0
2020-10-23 13:55:00,113.33,113.4,113.32,113.4,3445.0,106.207,106.2726,106.1976,106.2726,3445.0
2020-10-23 14:00:00,113.41,113.51,113.41,113.46,1630.0,106.2819,106.3757,106.2819,106.3288,1630.0
2020-10-23 14:05:00,113.55,113.64,113.48,113.49,3525.0,106.4131,106.4975,106.3475,106.3569,3525.0
2020-10-23 14:10:00,113.51,113.58,113.5,113.58,1831.0,106.3757,106.4413,106.3663,106.4413,1831.0
2020-10-23 14:15:00,113.58,113.65,113.56,113.65,2800.0,106.4413,106.5069,106.4225,106.5069,2800.0
2020-10-23 14:20:00,113.61,113.71,113.6,113.71,1600.0,106.4694,106.5631,106.46,106.5631,1600.0
2020-10-23 14:25:00,113.71,113.71,113.62,113.62,4745.0,106.5631,106.5631,106.4787,106.4787,4745.0
2020-10-23 14:30:00,113.65,113.68,113.64,113.66,1527.0,106.5069,106.535,106.4975,106.5162,1527.0
2020-10-23 14:35:00,113.64,113.64,113.51,113.56,3958.0,106.4975,106.4975,106.3757,106.4225,3958.0
2020-10-23 14:40:00,113.59,113.6,113.54,113.56,1561.0,106.4506,106.46,106.4038,106.4225,1561.0
2020-10-23 14:45:00,113.55,113.65,113.55,113.65,2683.0,106.4131,106.5069,106.4131,106.5069,2683.0
2020-10-23 14:50:00,113.65,113.69,113.57,113.65,4449.0,106.5069,106.5443,106.4319,106.5069,4449.0
2020-10-23 14:55:00,113.67,113.67,113.61,113.61,1945.0,106.5256,106.5256,106.4694,106.4694,1945.0
2020-10-23 15:00:00,113.63,113.72,113.63,113.66,5180.0,106.4881,106.5725,106.4881,106.5162,5180.0
2020-10-23 15:05:00,113.68,113.7,113.64,113.69,2615.0,106.535,106.5537,106.4975,106.5443,2615.0
2020-10-23 15:10:00,113.7,113.83,113.68,113.82,5260.0,106.5537,106.6755,106.535,106.6662,5260.0
2020-10-23 15:15:00,113.81,113.82,113.7,113.73,6329.0,106.6568,106.6662,106.5537,106.5818,6329.0
2020-10-23 15:20:00,113.75,113.76,113.71,113.73,4918.0,106.6006,106.6099,106.5631,106.5818,4918.0
2020-10-23 15:25:00,113.71,113.72,113.62,113.64,4858.0,106.5631,106.5725,106.4787,106.4975,4858.0
2020-10-23 15:30:00,113.66,113.71,113.66,113.68,4708.0,106.5162,106.5631,106.5162,106.535,4708.0
2020-10-23 15:35:00,113.68,113.7,113.63,113.64,8121.0,106.535,106.5537,106.4881,106.4975,8121.0
2020-10-23 15:40:00,113.65,113.74,113.64,113.7,8507.0,106.5069,106.5912,106.4975,106.5537,8507.0
2020-10-23 15:45:00,113.68,113.8,113.68,113.77,11100.0,106.535,106.6474,106.535,106.6193,11100.0
2020-10-23 15:50:00,113.77,113.77,113.66,113.74,19771.0,106.6193,106.6193,106.5162,106.5912,19771.0
2020-10-23 15:55:00,113.71,113.76,113.57,113.7,42009.0,106.5631,106.6099,106.4319,106.5537,42009.0
2020-10-26 09:30:00,112.71,112.71,112.5,112.5,13696.0,105.6259,105.6259,105.4291,105.4291,13696.0
2020-10-26 09:35:00,112.56,112.72,112.49,112.6,3014.0,105.4854,105.6353,105.4198,105.5229,3014.0
2020-10-26 09:40:00,112.5,112.5,112.06,112.07,11341.0,105.4291,105.4291,105.0168,105.0262,11341.0
2020-10-26 09:45:00,112.07,112.07,111.75,111.85,5919.0,105.0262,105.0262,104.7263,104.82,5919.0
2020-10-26 09:50:00,111.89,112.05,111.86,111.92,8332.0,104.8575,105.0074,104.8294,104.8856,8332.0
2020-10-26 09:55:00,111.95,111.95,111.75,111.85,6500.0,104.9137,104.9137,104.7263,104.82,6500.0
2020-10-26 10:00:00,111.76,111.89,111.75,111.88,4795.0,104.7356,104.8575,104.7263,104.8481,4795.0
2020-10-26 10:05:00,111.88,111.94,111.64,111.79,9649.0,104.8481,104.9043,104.6232,104.7638,9649.0
2020-10-26 10:10:00,111.82,111.86,111.7,111.74,5560.0,104.7919,104.8294,104.6794,104.7169,5560.0
2020-10-26 10:15:00,111.76,111.76,111.52,111.52,4006.0,104.7356,104.7356,104.5107,104.5107,4006.0
2020-10-26 10:20:00,111.48,111.5,111.37,111.39,6527.0,104.4732,104.492,104.3702,104.3889,6527.0
2020-10-26 10:25:00,111.39,111.47,111.32,111.39,17557.0,104.3889,104.4639,104.3233,104.3889,17557.0
2020-10-26 10:30:00,111.32,111.32,110.89,111.01,9847.0,104.3233,104.3233,103.9203,104.0328,9847.0
2020-10-26 10:35:00,110.92,110.98,110.81,110.98,7122.0,103.9484,104.0047,103.8454,104.0047,7122.0
2020-10-26 10:40:00,110.89,110.93,110.62,110.68,5370.0,103.9203,103.9578,103.6673,103.7235,5370.0
2020-10-26 10:45:00,110.67,110.8,110.65,110.76,23866.0,103.7142,103.836,103.6954,103.7985,23866.0
2020-10-26 10:50:00,110.72,111.03,110.72,111.03,8468.0,103.761,104.0515,103.761,104.0515,8468.0
2020-10-26 10:55:00,111.06,111.21,111.06,111.14,4294.0,104.0796,104.2202,104.0796,104.1546,4294.0
2020-10-26 11:00:00,111.09,111.12,110.88,111.09,8097.0,104.1078,104.1359,103.911,104.1078,8097.0
2020-10-26 11:05:00,111.06,111.24,111.04,111.11,4286.0,104.0796,104.2483,104.0609,104.1265,4286.0
2020-10-26 11:10:00,111.15,111.29,111.11,111.17,5917.0,104.164,104.2952,104.1265,104.1827,5917.0
2020-10-26 11:15:00,111.2,111.2,110.91,110.93,7898.0,104.2108,104.2108,103.9391,103.9578,7898.0
2020-10-26 11:20:00,110.93,111.17,110.92,111.08,18601.0,103.9578,104.1827,103.9484,104.0984,18601.0
2020-10-26 11:25:00,111.09,111.22,111.0,111.09,19387.0,104.1078,104.2296,104.0234,104.1078,19387.0
2020-10-26 11:30:00,111.06,111.17,110.97,111.0,11080.0,104.0796,104.1827,103.9953,104.0234,11080.0
2020-10-26 11:35:00,111.0,111.22,111.0,111.22,5971.0,104.0234,104.2296,104.0234,104.2296,5971.0
2020-10-26 11:40:00,111.16,111.17,111.08,111.16,5357.0,104.1734,104.1827,104.0984,104.1734,5357.0
2020-10-26 11:45:00,111.17,111.26,111.16,111.25,5001.0,104.1827,104.2671,104.1734,104.2577,5001.0
2020-10-26 11:50:00,111.25,111.27,111.06,111.08,7191.0,104.2577,104.2764,104.0796,104.0984,7191.0
2020-10-26 11:55:00,111.08,111.27,111.08,111.22,7999.0,104.0984,104.2764,104.0984,104.2296,7999.0
2020-10-26 12:00:00,111.22,111.29,111.13,111.26,4327.0,104.2296,104.2952,104.1452,104.2671,4327.0
2020-10-26 12:05:00,111.25,111.26,111.12,111.16,7278.0,104.2577,104.2671,104.1359,104.1734,7278.0
2020-10-26 12:10:00,111.11,111.12,110.97,110.99,6639.0,104.1265,104.1359,103.9953,104.014,6639.0
2020-10-26 12:15:00,111.03,111.09,110.98,111.09,3566.0,104.0515,104.1078,104.0047,104.1078,3566.0
2020-10-26 12:20:00,111.11,111.31,111.08,111.2,10998.0,104.1265,104.3139,104.0984,104.2108,10998.0
2020-10-26 12:25:00,111.25,111.39,111.24,111.39,5524.0,104.2577,104.3889,104.2483,104.3889,5524.0
2020-10-26 12:30:00,111.33,111.33,111.02,111.03,5976.0,104.3327,104.3327,104.0422,104.0515,5976.0
2020-10-26 12:35:00,111.05,111.16,111.03,111.03,4292.0,104.0703,104.1734,104.0515,104.0515,4292.0
2020-10-26 12:40:00,111.04,111.05,110.93,111.01,7291.0,104.0609,104.0703,103.9578,104.0328,7291.0
2020-10-26 12:45:00,111.0,111.02,110.86,110.98,7146.0,104.0234,104.0422,103.8922,104.0047,7146.0
2020-10-26 12:50:00,110.97,111.17,110.93,111.08,3243.0,103.9953,104.1827,103.9578,104.0984,3243.0
2020-10-26 12:55:00,111.12,111.12,110.9,110.9,3695.0,104.1359,104.1359,103.9297,103.9297,3695.0
2020-10-26 13:00:00,110.91,110.94,110.79,110.92,3978.0,103.9391,103.9672,103.8266,103.9484,3978.0
2020-10-26 13:05:00,110.92,110.95,110.81,110.85,4052.0,103.9484,103.9766,103.8454,103.8828,4052.0
2020-10-26 13:10:00,110.9,110.9,110.7,110.7,3636.0,103.9297,103.9297,103.7423,103.7423,3636.0
2020-10-26 13:15:00,110.7,110.74,110.56,110.58,3427.0,103.7423,103.7798,103.6111,103.6298,3427.0
2020-10-26 13:20:00,110.58,110.59,110.48,110.49,5276.0,103.6298,103.6392,103.5361,103.5455,5276.0
2020-10-26 13:25:00,110.5,110.58,110.49,110.53,5985.0,103.5548,103.6298,103.5455,103.583,5985.0
2020-10-26 13:30:00,110.5,110.5,110.35,110.43,6711.0,103.5548,103.5548,103.4143,103.4892,6711.0
2020-10-26 13:35:00,110.44,110.6,110.41,110.57,3692.0,103.4986,103.6486,103.4705,103.6204,3692.0
2020-10-26 13:40:00,110.6,110.62,110.47,110.6,4950.0,103.6486,103.6673,103.5267,103.6486,4950.0
2020-10-26 13:45:00,110.58,110.8,110.55,110.8,4708.0,103.6298,103.836,103.6017,103.836,4708.0
2020-10-26 13:50:00,110.79,110.93,110.74,110.89,7327.0,103.8266,103.9578,103.7798,103.9203,7327.0
2020-10-26 13:55:00,110.86,110.92,110.83,110.92,3993.0,103.8922,103.9484,103.8641,103.9484,3993.0
2020-10-26 14:00:00,110.94,110.97,110.81,110.97,4907.0,103.9672,103.9953,103.8454,103.9953,4907.0
2020-10-26 14:05:00,110.96,111.2,110.94,111.2,9631.0,103.9859,104.2108,103.9672,104.2108,9631.0
2020-10-26 14:10:00,111.18,111.19,111.04,111.07,2847.0,104.1921,104.2015,104.0609,104.089,2847.0
2020-10-26 14:15:00,111.07,111.25,111.07,111.21,7575.0,104.089,104.2577,104.089,104.2202,7575.0
2020-10-26 14:20:00,111.17,111.22,111.09,111.15,4290.0,104.1827,104.2296,104.1078,104.164,4290.0
2020-10-26 14:25:00,111.14,111.5,111.11,111.41,4600.0,104.1546,104.492,104.1265,104.4076,4600.0
2020-10-26 14:30:00,111.4,111.4,111.33,111.33,3399.0,104.3983,104.3983,104.3327,104.3327,3399.0
2020-10-26 14:35:00,111.33,111.33,111.17,111.19,7178.0,104.3327,104.3327,104.1827,104.2015,7178.0
2020-10-26 14:40:00,111.2,111.36,111.2,111.25,6222.0,104.2108,104.3608,104.2108,104.2577,6222.0
2020-10-26 14:45:00,111.21,111.21,111.14,111.16,2566.0,104.2202,104.2202,104.1546,104.1734,2566.0
2020-10-26 14:50:00,111.17,111.31,111.15,111.25,9323.0,104.1827,104.3139,104.164,104.2577,9323.0
2020-10-26 14:55:00,111.27,111.4,111.22,111.23,4690.0,104.2764,104.3983,104.2296,104.239,4690.0
2020-10-26 15:00:00,111.25,111.32,111.16,111.21,5526.0,104.2577,104.3233,104.1734,104.2202,5526.0
2020-10-26 15:05:00,111.16,111.22,111.12,111.14,8030.0,104.1734,104.2296,104.1359,104.1546,8030.0
2020-10-26 15:10:00,111.17,111.22,111.08,111.13,7008.0,104.1827,104.2296,104.0984,104.1452,7008.0
2020-10-26 15:15:00,111.14,111.2,111.01,111.09,37876.0,104.1546,104.2108,104.0328,104.1078,37876.0
2020-10-26 15:20:00,111.13,111.29,110.95,110.95,64327.0,104.1452,104.2952,103.9766,103.9766,64327.0
2020-10-26 15:25:00,110.97,111.11,110.97,111.02,9103.0,103.9953,104.1265,103.9953,104.0422,9103.0
2020-10-26 15:30:00,111.06,111.25,110.98,111.15,9601.0,104.0796,104.2577,104.0047,104.164,9601.0
2020-10-26 15:35:00,111.16,111.16,110.94,110.99,12716.0,104.1734,104.1734,103.9672,104.014,12716.0
2020-10-26 15:40:00,110.98,111.07,110.88,110.93,19043.0,104.0047,104.089,103.911,103.9578,19043.0
2020-10-26 15:45:00,110.94,110.94,110.65,110.66,23595.0,103.9672,103.9672,103.6954,103.7048,23595.0
2020-10-26 15:50:00,110.69,110.97,110.58,110.94,27169.0,103.7329,103.9953,103.6298,103.9672,27169.0
2020-10-26 15:55:00,110.96,111.14,110.9,111.11,103398.0,103.9859,104.1546,103.9297,104.1265,103398.0
2020-10-27 09:30:00,111.33,111.84,111.27,111.58,22012.0,104.3327,104.8106,104.2764,104.567,22012.0
2020-10-27 09:35:00,111.59,111.74,111.5,111.68,17464.0,104.5763,104.7169,104.492,104.6607,17464.0
2020-10-27 09:40:00,111.68,111.69,110.96,110.97,11458.0,104.6607,104.67,103.9859,103.9953,11458.0
2020-10-27 09:45:00,110.98,111.33,110.96,111.21,4781.0,104.0047,104.3327,103.9859,104.2202,4781.0
2020-10-27 09:50:00,111.22,111.56,111.21,111.5,13381.0,104.2296,104.5482,104.2202,104.492,13381.0
2020-10-27 09:55:00,111.64,111.72,111.38,111.72,6841.0,104.6232,104.6982,104.3795,104.6982,6841.0
2020-10-27 10:00:00,111.68,111.68,111.41,111.46,7985.0,104.6607,104.6607,104.4076,104.4545,7985.0
2020-10-27 10:05:00,111.44,111.82,111.39,111.69,7504.0,104.4358,104.7919,104.3889,104.67,7504.0
2020-10-27 10:10:00,111.73,111.99,111.65,111.69,15905.0,104.7075,104.9512,104.6326,104.67,15905.0
2020-10-27 10:15:00,111.62,111.7,111.53,111.55,5183.0,104.6044,104.6794,104.5201,104.5388,5183.0
2020-10-27 10:20:00,111.52,111.54,111.32,111.32,13191.0,104.5107,104.5295,104.3233,104.3233,13191.0
2020-10-27 10:25:00,111.31,111.35,111.21,111.35,6034.0,104.3139,104.3514,104.2202,104.3514,6034.0
2020-10-27 10:30:00,111.32,111.38,111.17,111.36,14489.0,104.3233,104.3795,104.1827,104.3608,14489.0
2020-10-27 10:35:00,111.37,111.52,111.34,111.45,6786.0,104.3702,104.5107,104.342,104.4451,6786.0
2020-10-27 10:40:00,111.4,111.41,111.1,111.1,10511.0,104.3983,104.4076,104.1171,104.1171,10511.0
2020-10-27 10:45:00,111.05,111.1,110.92,111.1,5624.0,104.0703,104.1171,103.9484,104.1171,5624.0
2020-10-27 10:50:00,111.21,111.21,111.0,111.02,4656.0,104.2202,104.2202,104.0234,104.0422,4656.0
2020-10-27 10:55:00,111.05,111.09,110.93,110.94,5265.0,104.0703,104.1078,103.9578,103.9672,5265.0
2020-10-27 11:00:00,110.87,110.97,110.87,110.97,2019.0,103.9016,103.9953,103.9016,103.9953,2019.0
2020-10-27 11:05:00,110.98,111.03,110.94,110.98,4459.0,104.0047,104.0515,103.9672,104.0047,4459.0
2020-10-27 11:10:00,110.98,111.17,110.95,111.07,6816.0,104.0047,104.1827,103.9766,104.089,6816.0
2020-10-27 11:15:00,111.03,111.09,110.9,110.95,4791.0,104.0515,104.1078,103.9297,103.9766,4791.0
2020-10-27 11:20:00,110.95,110.95,110.79,110.83,6379.0,103.9766,103.9766,103.8266,103.8641,6379.0
2020-10-27 11:25:00,110.8,110.89,110.71,110.72,6455.0,103.836,103.9203,103.7516,103.761,6455.0
2020-10-27 11:30:00,110.71,110.71,110.57,110.65,7039.0,103.7516,103.7516,103.6204,103.6954,7039.0
2020-10-27 11:35:00,110.64,110.8,110.64,110.77,4562.0,103.686,103.836,103.686,103.8079,4562.0
2020-10-27 11:40:00,110.78,110.78,110.7,110.76,5811.0,103.8172,103.8172,103.7423,103.7985,5811.0
2020-10-27 11:45:00,110.81,110.95,110.81,110.89,4245.0,103.8454,103.9766,103.8454,103.9203,4245.0
2020-10-27 11:50:00,110.84,110.87,110.75,110.83,6578.0,103.8735,103.9016,103.7891,103.8641,6578.0
2020-10-27 11:55:00,110.79,111.0,110.78,110.98,4168.0,103.8266,104.0234,103.8172,104.0047,4168.0
2020-10-27 12:00:00,110.98,111.04,110.92,111.03,2744.0,104.0047,104.0609,103.9484,104.0515,2744.0
2020-10-27 12:05:00,111.11,111.17,111.09,111.1,3540.0,104.1265,104.1827,104.1078,104.1171,3540.0
2020-10-27 12:10:00,111.1,111.13,111.0,111.0,4056.0,104.1171,104.1452,104.0234,104.0234,4056.0
2020-10-27 12:15:00,110.99,111.05,110.93,111.05,4284.0,104.014,104.0703,103.9578,104.0703,4284.0
2020-10-27 12:20:00,111.04,111.11,111.02,111.08,3546.0,104.0609,104.1265,104.0422,104.0984,3546.0
2020-10-27 12:25:00,111.08,111.08,110.95,110.95,7168.0,104.0984,104.0984,103.9766,103.9766,7168.0
2020-10-27 12:30:00,110.95,111.0,110.81,110.84,5176.0,103.9766,104.0234,103.8454,103.8735,5176.0
2020-10-27 12:35:00,110.86,110.93,110.81,110.93,1500.0,103.8922,103.9578,103.8454,103.9578,1500.0
2020-10-27 12:40:00,110.91,110.95,110.8,110.82,4965.0,103.9391,103.9766,103.836,103.8547,4965.0
2020-10-27 12:45:00,110.81,110.94,110.81,110.91,6072.0,103.8454,103.9672,103.8454,103.9391,6072.0
2020-10-27 12:50:00,110.91,110.95,110.88,110.92,3950.0,103.9391,103.9766,103.911,103.9484,3950.0
2020-10-27 12:55:00,110.92,110.98,110.83,110.88,3439.0,103.9484,104.0047,103.8641,103.911,3439.0
2020-10-27 13:00:00,110.92,110.92,110.79,110.88,1863.0,103.9484,103.9484,103.8266,103.911,1863.0
2020-10-27 13:05:00,110.89,110.89,110.73,110.78,3828.0,103.9203,103.9203,103.7704,103.8172,3828.0
2020-10-27 13:10:00,110.81,110.86,110.77,110.85,3473.0,103.8454,103.8922,103.8079,103.8828,3473.0
2020-10-27 13:15:00,110.8,110.93,110.8,110.91,4450.0,103.836,103.9578,103.836,103.9391,4450.0
2020-10-27 13:20:00,110.92,110.95,110.78,110.95,5474.0,103.9484,103.9766,103.8172,103.9766,5474.0
2020-10-27 13:25:00,110.99,111.29,110.99,111.27,6680.0,104.014,104.2952,104.014,104.2764,6680.0
2020-10-27 13:30:00,111.24,111.57,111.24,111.44,9790.0,104.2483,104.5576,104.2483,104.4358,9790.0
2020-10-27 13:35:00,111.42,111.42,111.21,111.21,3615.0,104.417,104.417,104.2202,104.2202,3615.0
2020-10-27 13:40:00,111.23,111.26,111.18,111.21,2300.0,104.239,104.2671,104.1921,104.2202,2300.0
2020-10-27 13:45:00,111.24,111.32,111.19,111.32,4811.0,104.2483,104.3233,104.2015,104.3233,4811.0
2020-10-27 13:50:00,111.35,111.37,111.23,111.27,3145.0,104.3514,104.3702,104.239,104.2764,3145.0
2020-10-27 13:55:00,111.28,111.29,111.21,111.24,2475.0,104.2858,104.2952,104.2202,104.2483,2475.0
2020-10-27 14:00:00,111.24,111.33,111.23,111.23,4414.0,104.2483,104.3327,104.239,104.239,4414.0
2020-10-27 14:05:00,111.25,111.31,111.25,111.27,3069.0,104.2577,104.3139,104.2577,104.2764,3069.0
2020-10-27 14:10:00,111.28,111.28,111.16,111.28,3035.0,104.2858,104.2858,104.1734,104.2858,3035.0
2020-10-27 14:15:00,111.26,111.31,111.12,111.12,3823.0,104.2671,104.3139,104.1359,104.1359,3823.0
2020-10-27 14:20:00,111.12,111.17,111.11,111.12,1621.0,104.1359,104.1827,104.1265,104.1359,1621.0
2020-10-27 14:25:00,111.17,111.22,111.12,111.16,7331.0,104.1827,104.2296,104.1359,104.1734,7331.0
2020-10-27 14:30:00,111.17,111.17,111.08,111.14,3529.0,104.1827,104.1827,104.0984,104.1546,3529.0
2020-10-27 14:35:00,111.16,111.17,111.05,111.05,4089.0,104.1734,104.1827,104.0703,104.0703,4089.0
2020-10-27 14:40:00,111.05,111.19,111.0,111.0,8106.0,104.0703,104.2015,104.0234,104.0234,8106.0
2020-10-27 14:45:00,111.01,111.11,110.87,111.09,5600.0,104.0328,104.1265,103.9016,104.1078,5600.0
2020-10-27 14:50:00,111.05,111.06,111.0,111.04,5750.0,104.0703,104.0796,104.0234,104.0609,5750.0
2020-10-27 14:55:00,111.01,111.01,110.9,110.91,2694.0,104.0328,104.0328,103.9297,103.9391,2694.0
2020-10-27 15:00:00,110.92,110.92,110.78,110.82,3657.0,103.9484,103.9484,103.8172,103.8547,3657.0
2020-10-27 15:05:00,110.83,110.86,110.73,110.73,3647.0,103.8641,103.8922,103.7704,103.7704,3647.0
2020-10-27 15:10:00,110.76,110.9,110.76,110.86,3749.0,103.7985,103.9297,103.7985,103.8922,3749.0
2020-10-27 15:15:00,110.84,110.91,110.81,110.91,5912.0,103.8735,103.9391,103.8454,103.9391,5912.0
2020-10-27 15:20:00,110.89,110.98,110.87,110.93,6137.0,103.9203,104.0047,103.9016,103.9578,6137.0
2020-10-27 15:25:00,110.9,111.0,110.85,110.93,6464.0,103.9297,104.0234,103.8828,103.9578,6464.0
2020-10-27 15:30:00,110.92,110.99,110.85,110.9,5421.0,103.9484,104.014,103.8828,103.9297,5421.0
2020-10-27 15:35:00,110.89,110.96,110.83,110.87,10023.0,103.9203,103.9859,103.8641,103.9016,10023.0
2020-10-27 15:40:00,110.87,110.92,110.8,110.8,13994.0,103.9016,103.9484,103.836,103.836,13994.0
2020-10-27 15:45:00,110.8,110.86,110.63,110.72,14934.0,103.836,103.8922,103.6767,103.761,14934.0
2020-10-27 15:50:00,110.71,110.71,110.48,110.67,26328.0,103.7516,103.7516,103.5361,103.7142,26328.0
2020-10-27 15:55:00,110.68,110.72,110.41,110.52,83697.0,103.7235,103.761,103.4705,103.5736,83697.0
2020-10-28 09:30:00,108.83,109.26,108.53,109.18,28262.0,101.9898,102.3928,101.7087,102.3178,28262.0
2020-10-28 09:35:00,109.23,109.4,108.43,108.46,25260.0,102.3647,102.524,101.6149,101.6431,25260.0
2020-10-28 09:40:00,108.47,109.05,108.46,108.83,12155.0,101.6524,102.196,101.6431,101.9898,12155.0
2020-10-28 09:45:00,108.78,109.07,108.71,108.81,8371.0,101.9429,102.2147,101.8773,101.9711,8371.0
2020-10-28 09:50:00,108.81,109.06,108.81,109.05,10054.0,101.9711,102.2053,101.9711,102.196,10054.0
2020-10-28 09:55:00,108.94,109.16,108.86,109.16,20889.0,102.0929,102.2991,102.0179,102.2991,20889.0
2020-10-28 10:00:00,109.13,109.13,108.54,108.57,21481.0,102.2709,102.2709,101.718,101.7461,21481.0
2020-10-28 10:05:00,108.6,108.62,108.28,108.37,12690.0,101.7743,101.793,101.4744,101.5587,12690.0
2020-10-28 10:10:00,108.42,108.67,108.34,108.65,14003.0,101.6056,101.8399,101.5306,101.8211,14003.0
2020-10-28 10:15:00,108.65,108.68,108.23,108.24,33564.0,101.8211,101.8492,101.4275,101.4369,33564.0
2020-10-28 10:20:00,108.23,108.37,107.87,107.87,34071.0,101.4275,101.5587,101.0901,101.0901,34071.0
2020-10-28 10:25:00,107.86,107.99,107.64,107.97,22615.0,101.0808,101.2026,100.8746,101.1839,22615.0
2020-10-28 10:30:00,107.97,108.12,107.91,107.97,10281.0,101.1839,101.3244,101.1276,101.1839,10281.0
2020-10-28 10:35:00,107.91,108.03,107.74,107.8,16084.0,101.1276,101.2401,100.9683,101.0245,16084.0
2020-10-28 10:40:00,107.77,107.92,107.57,107.83,43891.0,100.9964,101.137,100.809,101.0527,43891.0
2020-10-28 10:45:00,107.76,107.8,107.64,107.79,16083.0,100.9871,101.0245,100.8746,101.0152,16083.0
2020-10-28 10:50:00,107.73,107.75,107.33,107.65,16279.0,100.9589,100.9777,100.5841,100.884,16279.0
2020-10-28 10:55:00,107.72,107.83,107.52,107.52,27655.0,100.9496,101.0527,100.7621,100.7621,27655.0
2020-10-28 11:00:00,107.54,107.62,107.29,107.29,18953.0,100.7809,100.8559,100.5466,100.5466,18953.0
2020-10-28 11:05:00,107.33,107.79,107.33,107.64,8611.0,100.5841,101.0152,100.5841,100.8746,8611.0
2020-10-28 11:10:00,107.64,108.05,107.6,108.0,11828.0,100.8746,101.2588,100.8371,101.212,11828.0
2020-10-28 11:15:00,107.98,108.05,107.75,107.83,13096.0,101.1932,101.2588,100.9777,101.0527,13096.0
2020-10-28 11:20:00,107.83,107.97,107.8,107.9,14207.0,101.0527,101.1839,101.0245,101.1183,14207.0
2020-10-28 11:25:00,107.87,107.9,107.66,107.72,15428.0,101.0901,101.1183,100.8933,100.9496,15428.0
2020-10-28 11:30:00,107.71,107.73,107.44,107.73,11989.0,100.9402,100.9589,100.6872,100.9589,11989.0
2020-10-28 11:35:00,107.75,108.21,107.75,108.19,11244.0,100.9777,101.4088,100.9777,101.39,11244.0
2020-10-28 11:40:00,108.17,108.4,108.04,108.36,11799.0,101.3713,101.5868,101.2495,101.5493,11799.0
2020-10-28 11:45:00,108.34,108.5,108.28,108.43,5529.0,101.5306,101.6805,101.4744,101.6149,5529.0
2020-10-28 11:50:00,108.39,108.6,108.34,108.52,13233.0,101.5775,101.7743,101.5306,101.6993,13233.0
2020-10-28 11:55:00,108.47,108.6,108.36,108.45,8473.0,101.6524,101.7743,101.5493,101.6337,8473.0
2020-10-28 12:00:00,108.43,108.5,108.27,108.4,7191.0,101.6149,101.6805,101.465,101.5868,7191.0
2020-10-28 12:05:00,108.42,108.49,108.31,108.4,6669.0,101.6056,101.6712,101.5025,101.5868,6669.0
2020-10-28 12:10:00,108.39,108.5,108.3,108.47,10157.0,101.5775,101.6805,101.4931,101.6524,10157.0
2020-10-28 12:15:00,108.51,108.61,108.43,108.49,8527.0,101.6899,101.7836,101.6149,101.6712,8527.0
2020-10-28 12:20:00,108.54,108.54,108.35,108.42,7622.0,101.718,101.718,101.54,101.6056,7622.0
2020-10-28 12:25:00,108.47,108.47,108.17,108.17,9619.0,101.6524,101.6524,101.3713,101.3713,9619.0
2020-10-28 12:30:00,108.18,108.18,108.01,108.07,10042.0,101.3807,101.3807,101.2213,101.2776,10042.0
2020-10-28 12:35:00,108.1,108.11,107.74,107.85,6726.0,101.3057,101.3151,100.9683,101.0714,6726.0
2020-10-28 12:40:00,107.78,107.85,107.72,107.79,9678.0,101.0058,101.0714,100.9496,101.0152,9678.0
2020-10-28 12:45:00,107.78,107.83,107.63,107.65,6640.0,101.0058,101.0527,100.8652,100.884,6640.0
2020-10-28 12:50:00,107.66,108.05,107.63,108.02,11633.0,100.8933,101.2588,100.8652,101.2307,11633.0
2020-10-28 12:55:00,107.98,108.07,107.86,108.04,7868.0,101.1932,101.2776,101.0808,101.2495,7868.0
2020-10-28 13:00:00,107.95,107.96,107.69,107.79,6435.0,101.1651,101.1745,100.9215,101.0152,6435.0
2020-10-28 13:05:00,107.75,107.84,107.6,107.61,7012.0,100.9777,101.062,100.8371,100.8465,7012.0
2020-10-28 13:10:00,107.58,107.73,107.53,107.72,7734.0,100.8184,100.9589,100.7715,100.9496,7734.0
2020-10-28 13:15:00,107.7,107.82,107.65,107.82,8994.0,100.9308,101.0433,100.884,101.0433,8994.0
2020-10-28 13:20:00,107.8,107.8,107.65,107.71,9056.0,101.0245,101.0245,100.884,100.9402,9056.0
2020-10-28 13:25:00,107.7,107.83,107.62,107.77,5389.0,100.9308,101.0527,100.8559,100.9964,5389.0
2020-10-28 13:30:00,107.86,107.89,107.66,107.7,16532.0,101.0808,101.1089,100.8933,100.9308,16532.0
2020-10-28 13:35:00,107.68,107.96,107.68,107.85,22947.0,100.9121,101.1745,100.9121,101.0714,22947.0
2020-10-28 13:40:00,107.84,107.88,107.76,107.83,6014.0,101.062,101.0995,100.9871,101.0527,6014.0
2020-10-28 13:45:00,107.79,108.07,107.79,107.91,4561.0,101.0152,101.2776,101.0152,101.1276,4561.0
2020-10-28 13:50:00,107.95,107.98,107.82,107.89,8109.0,101.1651,101.1932,101.0433,101.1089,8109.0
2020-10-28 13:55:00,107.89,107.91,107.76,107.89,7194.0,101.1089,101.1276,100.9871,101.1089,7194.0
2020-10-28 14:00:00,107.96,107.98,107.74,107.82,8627.0,101.1745,101.1932,100.9683,101.0433,8627.0
2020-10-28 14:05:00,107.82,107.84,107.72,107.76,10449.0,101.0433,101.062,100.9496,100.9871,10449.0
2020-10-28 14:10:00,107.76,107.76,107.48,107.54,18869.0,100.9871,100.9871,100.7247,100.7809,18869.0
2020-10-28 14:15:00,107.53,107.6,107.41,107.52,12034.0,100.7715,100.8371,100.6591,100.7621,12034.0
2020-10-28 14:20:00,107.52,107.94,107.51,107.94,11350.0,100.7621,101.1557,100.7528,101.1557,11350.0
2020-10-28 14:25:00,107.92,108.02,107.85,107.96,20216.0,101.137,101.2307,101.0714,101.1745,20216.0
2020-10-28 14:30:00,107.94,107.98,107.77,107.84,10068.0,101.1557,101.1932,100.9964,101.062,10068.0
2020-10-28 14:35:00,107.79,107.82,107.46,107.51,13672.0,101.0152,101.0433,100.7059,100.7528,13672.0
2020-10-28 14:40:00,107.52,107.7,107.51,107.63,7788.0,100.7621,100.9308,100.7528,100.8652,7788.0
2020-10-28 14:45:00,107.63,107.88,107.59,107.87,9691.0,100.8652,101.0995,100.8277,101.0901,9691.0
2020-10-28 14:50:00,107.93,107.97,107.63,107.67,7709.0,101.1464,101.1839,100.8652,100.9027,7709.0
2020-10-28 14:55:00,107.67,108.06,107.66,107.94,11108.0,100.9027,101.2682,100.8933,101.1557,11108.0
2020-10-28 15:00:00,107.98,108.03,107.81,107.89,11861.0,101.1932,101.2401,101.0339,101.1089,11861.0
2020-10-28 15:05:00,107.85,108.02,107.85,107.95,9130.0,101.0714,101.2307,101.0714,101.1651,9130.0
2020-10-28 15:10:00,107.94,108.05,107.78,108.01,11344.0,101.1557,101.2588,101.0058,101.2213,11344.0
2020-10-28 15:15:00,108.01,108.03,107.89,107.93,12660.0,101.2213,101.2401,101.1089,101.1464,12660.0
2020-10-28 15:20:00,107.89,108.22,107.8,108.18,27541.0,101.1089,101.4181,101.0245,101.3807,27541.0
2020-10-28 15:25:00,108.16,108.31,108.06,108.15,12536.0,101.3619,101.5025,101.2682,101.3525,12536.0
2020-10-28 15:30:00,108.18,108.46,108.18,108.44,18083.0,101.3807,101.6431,101.3807,101.6243,18083.0
2020-10-28 15:35:00,108.46,108.49,108.09,108.09,20821.0,101.6431,101.6712,101.2963,101.2963,20821.0
2020-10-28 15:40:00,108.11,108.3,108.03,108.16,21671.0,101.3151,101.4931,101.2401,101.3619,21671.0
2020-10-28 15:45:00,108.19,108.23,108.04,108.1,30056.0,101.39,101.4275,101.2495,101.3057,30056.0
2020-10-28 15:50:00,108.09,108.13,107.83,107.92,45872.0,101.2963,101.3338,101.0527,101.137,45872.0
2020-10-28 15:55:00,107.94,107.95,107.43,107.7,112998.0,101.1557,101.1651,100.6778,100.9308,112998.0
2020-10-29 09:30:00,107.32,107.87,105.77,106.83,28012.0,100.5747,101.0901,99.1221,100.1155,28012.0
2020-10-29 09:35:00,107.16,107.38,105.82,105.83,20338.0,100.4248,100.6309,99.169,99.1784,20338.0
2020-10-29 09:40:00,105.95,105.95,105.18,105.19,16354.0,99.2908,99.2908,98.5692,98.5786,16354.0
2020-10-29 09:45:00,105.28,105.98,105.08,105.41,20936.0,98.6629,99.3189,98.4755,98.7848,20936.0
2020-10-29 09:50:00,105.44,105.82,105.43,105.54,8543.0,98.8129,99.169,98.8035,98.9066,8543.0
2020-10-29 09:55:00,105.66,106.19,105.57,105.93,15288.0,99.019,99.5157,98.9347,99.2721,15288.0
2020-10-29 10:00:00,105.99,106.15,105.4,105.63,11914.0,99.3283,99.4782,98.7754,98.9909,11914.0
2020-10-29 10:05:00,105.62,105.63,105.06,105.18,11996.0,98.9816,98.9909,98.4568,98.5692,11996.0
2020-10-29 10:10:00,105.24,105.58,105.18,105.43,17371.0,98.6254,98.9441,98.5692,98.8035,17371.0
2020-10-29 10:15:00,105.37,106.43,105.36,106.43,5960.0,98.7473,99.7406,98.7379,99.7406,5960.0
2020-10-29 10:20:00,106.39,106.57,106.07,106.53,14692.0,99.7032,99.8718,99.4033,99.8344,14692.0
2020-10-29 10:25:00,106.45,106.54,106.05,106.13,10404.0,99.7594,99.8437,99.3845,99.4595,10404.0
2020-10-29 10:30:00,106.22,106.4,105.94,106.07,10615.0,99.5438,99.7125,99.2814,99.4033,10615.0
2020-10-29 10:35:00,106.07,106.21,105.93,106.09,8220.0,99.4033,99.5345,99.2721,99.422,8220.0
2020-10-29 10:40:00,106.13,106.24,105.79,105.84,14995.0,99.4595,99.5626,99.1409,99.1877,14995.0
2020-10-29 10:45:00,105.84,105.98,105.48,105.95,25123.0,99.1877,99.3189,98.8504,99.2908,25123.0
2020-10-29 10:50:00,105.96,106.37,105.83,106.37,32911.0,99.3002,99.6844,99.1784,99.6844,32911.0
2020-10-29 10:55:00,106.34,106.84,106.34,106.38,23085.0,99.6563,100.1249,99.6563,99.6938,23085.0
2020-10-29 11:00:00,106.38,106.39,105.44,105.45,50601.0,99.6938,99.7032,98.8129,98.8222,50601.0
2020-10-29 11:05:00,105.48,106.25,105.48,106.19,8589.0,98.8504,99.572,98.8504,99.5157,8589.0
2020-10-29 11:10:00,106.19,106.26,105.75,106.12,10091.0,99.5157,99.5813,99.1034,99.4501,10091.0
2020-10-29 11:15:00,106.25,106.61,106.24,106.57,18825.0,99.572,99.9093,99.5626,99.8718,18825.0
2020-10-29 11:20:00,106.54,106.8,106.43,106.58,17916.0,99.8437,100.0874,99.7406,99.8812,17916.0
2020-10-29 11:25:00,106.56,106.62,106.4,106.43,10652.0,99.8625,99.9187,99.7125,99.7406,10652.0
2020-10-29 11:30:00,106.34,106.37,105.94,106.05,8073.0,99.6563,99.6844,99.2814,99.3845,8073.0
2020-10-29 11:35:00,106.09,106.25,105.92,105.98,9898.0,99.422,99.572,99.2627,99.3189,9898.0
2020-10-29 11:40:00,106.06,106.15,105.68,105.78,7807.0,99.3939,99.4782,99.0378,99.1315,7807.0
2020-10-29 11:45:00,105.72,105.93,105.68,105.8,33449.0,99.0753,99.2721,99.0378,99.1502,33449.0
2020-10-29 11:50:00,105.8,105.8,105.42,105.74,18491.0,99.1502,99.1502,98.7941,99.094,18491.0
2020-10-29 11:55:00,105.72,105.8,105.25,105.55,14141.0,99.0753,99.1502,98.6348,98.916,14141.0
2020-10-29 12:00:00,105.7,105.7,105.45,105.47,6207.0,99.0565,99.0565,98.8222,98.841,6207.0
2020-10-29 12:05:00,105.43,105.44,105.2,105.25,6361.0,98.8035,98.8129,98.588,98.6348,6361.0
2020-10-29 12:10:00,105.3,105.51,105.16,105.51,17866.0,98.6817,98.8785,98.5505,98.8785,17866.0
2020-10-29 12:15:00,105.52,105.65,105.45,105.61,10757.0,98.8878,99.0097,98.8222,98.9722,10757.0
2020-10-29 12:20:00,105.61,105.64,105.49,105.56,9065.0,98.9722,99.0003,98.8597,98.9253,9065.0
2020-10-29 12:25:00,105.58,105.61,105.29,105.29,15609.0,98.9441,98.9722,98.6723,98.6723,15609.0
2020-10-29 12:30:00,105.33,105.53,105.33,105.5,13387.0,98.7098,98.8972,98.7098,98.8691,13387.0
2020-10-29 12:35:00,105.52,105.55,105.41,105.51,11487.0,98.8878,98.916,98.7848,98.8785,11487.0
2020-10-29 12:40:00,105.51,105.51,105.4,105.45,4861.0,98.8785,98.8785,98.7754,98.8222,4861.0
2020-10-29 12:45:00,105.39,105.39,105.24,105.27,6630.0,98.766,98.766,98.6254,98.6536,6630.0
2020-10-29 12:50:00,105.27,105.27,105.04,105.24,5552.0,98.6536,98.6536,98.438,98.6254,5552.0
2020-10-29 12:55:00,105.25,105.25,105.07,105.14,7000.0,98.6348,98.6348,98.4661,98.5317,7000.0
2020-10-29 13:00:00,105.16,105.22,104.71,104.72,22629.0,98.5505,98.6067,98.1288,98.1381,22629.0
2020-10-29 13:05:00,104.77,104.77,104.48,104.53,19127.0,98.185,98.185,97.9132,97.9601,19127.0
2020-10-29 13:10:00,104.55,104.67,104.51,104.65,11022.0,97.9788,98.0913,97.9413,98.0725,11022.0
2020-10-29 13:15:00,104.66,104.67,104.49,104.54,10324.0,98.0819,98.0913,97.9226,97.9694,10324.0
2020-10-29 13:20:00,104.56,104.56,104.31,104.38,26260.0,97.9882,97.9882,97.7539,97.8195,26260.0
2020-10-29 13:25:00,104.36,104.48,104.32,104.44,61918.0,97.8008,97.9132,97.7633,97.8757,61918.0
2020-10-29 13:30:00,104.46,104.46,104.34,104.37,85380.0,97.8945,97.8945,97.782,97.8101,85380.0
2020-10-29 13:35:00,104.4,104.83,104.37,104.7,42145.0,97.8382,98.2412,97.8101,98.1194,42145.0
2020-10-29 13:40:00,104.66,104.72,104.54,104.63,21313.0,98.0819,98.1381,97.9694,98.0538,21313.0
2020-10-29 13:45:00,104.63,104.63,104.43,104.51,16831.0,98.0538,98.0538,97.8664,97.9413,16831.0
2020-10-29 13:50:00,104.51,104.65,104.45,104.65,11517.0,97.9413,98.0725,97.8851,98.0725,11517.0
2020-10-29 13:55:00,104.65,104.69,104.43,104.58,16445.0,98.0725,98.11,97.8664,98.0069,16445.0
2020-10-29 14:00:00,104.61,104.73,104.55,104.66,33235.0,98.035,98.1475,97.9788,98.0819,33235.0
2020-10-29 14:05:00,104.65,104.92,104.65,104.79,21857.0,98.0725,98.3256,98.0725,98.2037,21857.0
2020-10-29 14:10:00,104.83,104.85,104.67,104.67,11119.0,98.2412,98.26,98.0913,98.0913,11119.0
2020-10-29 14:15:00,104.69,104.84,104.66,104.74,23195.0,98.11,98.2506,98.0819,98.1569,23195.0
2020-10-29 14:20:00,104.73,104.77,104.64,104.74,26747.0,98.1475,98.185,98.0632,98.1569,26747.0
2020-10-29 14:25:00,104.75,104.78,104.6,104.65,27132.0,98.1662,98.1944,98.0257,98.0725,27132.0
2020-10-29 14:30:00,104.65,104.75,104.55,104.73,16316.0,98.0725,98.1662,97.9788,98.1475,16316.0
2020-10-29 14:35:00,104.69,104.7,104.27,104.27,107025.0,98.11,98.1194,97.7164,97.7164,107025.0
2020-10-29 14:40:00,104.33,104.37,103.94,104.0,25549.0,97.7726,97.8101,97.4072,97.4634,25549.0
2020-10-29 14:45:00,103.97,103.97,103.52,103.54,21744.0,97.4353,97.4353,97.0135,97.0323,21744.0
2020-10-29 14:50:00,103.54,104.31,103.24,104.21,24787.0,97.0323,97.7539,96.7511,97.6602,24787.0
2020-10-29 14:55:00,104.21,104.34,103.77,103.78,22250.0,97.6602,97.782,97.2478,97.2572,22250.0
2020-10-29 15:00:00,103.84,103.84,103.43,103.6,28712.0,97.3134,97.3134,96.9292,97.0885,28712.0
2020-10-29 15:05:00,103.52,103.59,103.32,103.38,15318.0,97.0135,97.0791,96.8261,96.8823,15318.0
2020-10-29 15:10:00,103.37,103.37,103.08,103.14,17127.0,96.873,96.873,96.6012,96.6574,17127.0
2020-10-29 15:15:00,103.14,103.44,103.14,103.41,24137.0,96.6574,96.9386,96.6574,96.9105,24137.0
2020-10-29 15:20:00,103.37,103.42,103.03,103.15,50191.0,96.873,96.9198,96.5543,96.6668,50191.0
2020-10-29 15:25:00,103.08,103.46,102.86,103.44,49273.0,96.6012,96.9573,96.395,96.9386,49273.0
2020-10-29 15:30:00,103.47,103.57,103.18,103.32,25719.0,96.9667,97.0604,96.6949,96.8261,25719.0
2020-10-29 15:35:00,103.31,103.62,103.13,103.49,35077.0,96.8167,97.1073,96.6481,96.9854,35077.0
2020-10-29 15:40:00,103.51,103.51,103.08,103.16,43352.0,97.0042,97.0042,96.6012,96.6762,43352.0
2020-10-29 15:45:00,103.11,103.31,103.08,103.29,105931.0,96.6293,96.8167,96.6012,96.798,105931.0
2020-10-29 15:50:00,103.26,103.86,103.22,103.72,87098.0,96.7699,97.3322,96.7324,97.201,87098.0
2020-10-29 15:55:00,103.74,103.74,102.94,103.02,295350.0,97.2197,97.2197,96.47,96.545,295350.0
2020-10-30 09:30:00,102.59,103.75,102.11,103.46,35415.0,96.142,97.2291,95.6922,96.9573,35415.0
2020-10-30 09:35:00,103.59,103.6,102.96,103.55,14540.0,97.0791,97.0885,96.4887,97.0417,14540.0
2020-10-30 09:40:00,103.43,104.19,103.43,104.17,14094.0,96.9292,97.6414,96.9292,97.6227,14094.0
2020-10-30 09:45:00,104.04,104.26,103.24,103.49,23606.0,97.5009,97.707,96.7511,96.9854,23606.0
2020-10-30 09:50:00,103.43,104.4,103.43,104.4,6713.0,96.9292,97.8382,96.9292,97.8382,6713.0
2020-10-30 09:55:00,104.53,104.64,104.08,104.45,22568.0,97.9601,98.0632,97.5384,97.8851,22568.0
2020-10-30 10:00:00,104.45,104.58,103.87,104.24,20596.0,97.8851,98.0069,97.3416,97.6883,20596.0
2020-10-30 10:05:00,104.27,104.38,103.82,103.9,25856.0,97.7164,97.8195,97.2947,97.3697,25856.0
2020-10-30 10:10:00,103.88,104.15,103.75,103.89,33348.0,97.3509,97.604,97.2291,97.3603,33348.0
2020-10-30 10:15:00,103.9,103.96,103.54,103.58,14240.0,97.3697,97.4259,97.0323,97.0698,14240.0
2020-10-30 10:20:00,103.68,103.87,103.47,103.52,26429.0,97.1635,97.3416,96.9667,97.0135,26429.0
2020-10-30 10:25:00,103.48,103.53,103.0,103.17,39632.0,96.9761,97.0229,96.5262,96.6855,39632.0
2020-10-30 10:30:00,103.24,103.85,103.24,103.7,17134.0,96.7511,97.3228,96.7511,97.1822,17134.0
2020-10-30 10:35:00,103.65,103.84,103.37,103.68,15734.0,97.1354,97.3134,96.873,97.1635,15734.0
2020-10-30 10:40:00,103.59,103.59,103.14,103.21,13634.0,97.0791,97.0791,96.6574,96.723,13634.0
2020-10-30 10:45:00,103.15,103.16,102.59,102.83,23301.0,96.6668,96.6762,96.142,96.3669,23301.0
2020-10-30 10:50:00,102.75,103.22,102.75,103.0,18787.0,96.2919,96.7324,96.2919,96.5262,18787.0
2020-10-30 10:55:00,102.94,103.17,102.44,102.49,16966.0,96.47,96.6855,96.0014,96.0483,16966.0
2020-10-30 11:00:00,102.55,103.23,102.47,103.08,8974.0,96.1045,96.7418,96.0295,96.6012,8974.0
2020-10-30 11:05:00,103.06,103.19,102.29,102.3,20800.0,96.5825,96.7043,95.8609,95.8702,20800.0
2020-10-30 11:10:00,102.3,102.86,102.29,102.86,17012.0,95.8702,96.395,95.8609,96.395,17012.0
2020-10-30 11:15:00,102.83,102.83,102.49,102.53,17636.0,96.3669,96.3669,96.0483,96.0858,17636.0
2020-10-30 11:20:00,102.52,102.81,102.35,102.81,33832.0,96.0764,96.3482,95.9171,96.3482,33832.0
2020-10-30 11:25:00,102.84,102.91,102.38,102.47,16785.0,96.3763,96.4419,95.9452,96.0295,16785.0
2020-10-30 11:30:00,102.46,102.63,102.36,102.5,20952.0,96.0202,96.1795,95.9265,96.0577,20952.0
2020-10-30 11:35:00,102.5,102.72,102.47,102.56,15101.0,96.0577,96.2638,96.0295,96.1139,15101.0
2020-10-30 11:40:00,102.54,102.59,102.33,102.59,13774.0,96.0951,96.142,95.8983,96.142,13774.0
2020-10-30 11:45:00,102.57,102.98,102.51,102.95,10556.0,96.1233,96.5075,96.067,96.4794,10556.0
2020-10-30 11:50:00,103.0,103.03,102.9,103.03,10764.0,96.5262,96.5543,96.4325,96.5543,10764.0
2020-10-30 11:55:00,103.04,103.04,102.86,102.95,12200.0,96.5637,96.5637,96.395,96.4794,12200.0
2020-10-30 12:00:00,102.92,103.2,102.84,103.18,9159.0,96.4513,96.7137,96.3763,96.6949,9159.0
2020-10-30 12:05:00,103.13,103.35,103.09,103.22,18443.0,96.6481,96.8542,96.6106,96.7324,18443.0
2020-10-30 12:10:00,103.21,103.22,103.08,103.14,9715.0,96.723,96.7324,96.6012,96.6574,9715.0
2020-10-30 12:15:00,103.17,103.44,103.16,103.41,25505.0,96.6855,96.9386,96.6762,96.9105,25505.0
2020-10-30 12:20:00,103.36,103.58,103.32,103.41,22719.0,96.8636,97.0698,96.8261,96.9105,22719.0
2020-10-30 12:25:00,103.4,103.44,103.2,103.28,50640.0,96.9011,96.9386,96.7137,96.7886,50640.0
2020-10-30 12:30:00,103.23,103.29,103.08,103.15,13705.0,96.7418,96.798,96.6012,96.6668,13705.0
2020-10-30 12:35:00,103.11,103.15,102.72,102.83,16855.0,96.6293,96.6668,96.2638,96.3669,16855.0
2020-10-30 12:40:00,102.76,102.8,102.65,102.76,16061.0,96.3013,96.3388,96.1982,96.3013,16061.0
2020-10-30 12:45:00,102.72,103.0,102.72,102.95,16469.0,96.2638,96.5262,96.2638,96.4794,16469.0
2020-10-30 12:50:00,102.89,102.89,102.61,102.7,12043.0,96.4231,96.4231,96.1607,96.2451,12043.0
2020-10-30 12:55:00,102.72,102.73,102.48,102.52,8934.0,96.2638,96.2732,96.0389,96.0764,8934.0
2020-10-30 13:00:00,102.47,102.64,102.35,102.6,7923.0,96.0295,96.1889,95.9171,96.1514,7923.0
2020-10-30 13:05:00,102.6,102.64,102.33,102.48,23862.0,96.1514,96.1889,95.8983,96.0389,23862.0
2020-10-30 13:10:00,102.48,102.67,102.47,102.62,13787.0,96.0389,96.217,96.0295,96.1701,13787.0
2020-10-30 13:15:00,102.65,102.67,102.54,102.59,24412.0,96.1982,96.217,96.0951,96.142,24412.0
2020-10-30 13:20:00,102.59,102.83,102.5,102.82,15989.0,96.142,96.3669,96.0577,96.3575,15989.0
2020-10-30 13:25:00,102.84,103.18,102.72,102.98,18063.0,96.3763,96.6949,96.2638,96.5075,18063.0
2020-10-30 13:30:00,102.97,102.97,102.59,102.73,18078.0,96.4981,96.4981,96.142,96.2732,18078.0
2020-10-30 13:35:00,102.74,102.75,102.57,102.61,19135.0,96.2826,96.2919,96.1233,96.1607,19135.0
2020-10-30 13:40:00,102.56,102.73,102.52,102.64,31188.0,96.1139,96.2732,96.0764,96.1889,31188.0
2020-10-30 13:45:00,102.68,102.78,102.5,102.72,12432.0,96.2263,96.3201,96.0577,96.2638,12432.0
2020-10-30 13:50:00,102.72,102.81,102.64,102.78,8821.0,96.2638,96.3482,96.1889,96.3201,8821.0
2020-10-30 13:55:00,102.8,102.81,102.62,102.67,20634.0,96.3388,96.3482,96.1701,96.217,20634.0
2020-10-30 14:00:00,102.66,102.83,102.54,102.64,19708.0,96.2076,96.3669,96.0951,96.1889,19708.0
2020-10-30 14:05:00,102.62,103.02,102.62,102.82,14966.0,96.1701,96.545,96.1701,96.3575,14966.0
2020-10-30 14:10:00,102.83,102.91,102.56,102.58,10844.0,96.3669,96.4419,96.1139,96.1326,10844.0
2020-10-30 14:15:00,102.62,102.77,102.48,102.67,11451.0,96.1701,96.3107,96.0389,96.217,11451.0
2020-10-30 14:20:00,102.63,102.82,102.62,102.66,14016.0,96.1795,96.3575,96.1701,96.2076,14016.0
2020-10-30 14:25:00,102.63,102.65,102.34,102.4,19042.0,96.1795,96.1982,95.9077,95.9639,19042.0
2020-10-30 14:30:00,102.35,102.48,102.31,102.48,16315.0,95.9171,96.0389,95.8796,96.0389,16315.0
2020-10-30 14:35:00,102.5,102.53,102.28,102.47,13064.0,96.0577,96.0858,95.8515,96.0295,13064.0
2020-10-30 14:40:00,102.45,102.46,102.19,102.33,18238.0,96.0108,96.0202,95.7671,95.8983,18238.0
2020-10-30 14:45:00,102.3,102.52,102.19,102.5,12022.0,95.8702,96.0764,95.7671,96.0577,12022.0
2020-10-30 14:50:00,102.49,102.56,102.41,102.46,12533.0,96.0483,96.1139,95.9733,96.0202,12533.0
2020-10-30 14:55:00,102.44,102.6,102.35,102.39,20237.0,96.0014,96.1514,95.9171,95.9546,20237.0
2020-10-30 15:00:00,102.36,102.6,102.35,102.43,20386.0,95.9265,96.1514,95.9171,95.9921,20386.0
2020-10-30 15:05:00,102.41,102.46,102.29,102.32,18822.0,95.9733,96.0202,95.8609,95.889,18822.0
2020-10-30 15:10:00,102.34,102.68,102.34,102.68,27888.0,95.9077,96.2263,95.9077,96.2263,27888.0
2020-10-30 15:15:00,102.65,102.67,102.43,102.58,25897.0,96.1982,96.217,95.9921,96.1326,25897.0
2020-10-30 15:20:00,102.62,102.88,102.6,102.86,23349.0,96.1701,96.4138,96.1514,96.395,23349.0
2020-10-30 15:25:00,102.91,103.1,102.82,102.96,27282.0,96.4419,96.6199,96.3575,96.4887,27282.0
2020-10-30 15:30:00,102.95,102.99,102.45,102.51,40346.0,96.4794,96.5169,96.0108,96.067,40346.0
2020-10-30 15:35:00,102.47,102.65,102.42,102.64,25189.0,96.0295,96.1982,95.9827,96.1889,25189.0
2020-10-30 15:40:00,102.65,102.91,102.54,102.88,40617.0,96.1982,96.4419,96.0951,96.4138,40617.0
2020-10-30 15:45:00,102.89,103.06,102.64,102.75,65322.0,96.4231,96.5825,96.1889,96.2919,65322.0
2020-10-30 15:50:00,102.74,103.08,102.74,102.96,100714.0,96.2826,96.6012,96.2826,96.4887,100714.0
2020-10-30 15:55:00,102.91,103.48,102.79,103.45,187894.0,96.4419,96.9761,96.3294,96.9479,187894.0
2020-11-02 09:30:00,104.0,104.81,103.95,104.34,57813.0,97.4634,98.2225,97.4165,97.782,57813.0
2020-11-02 09:35:00,104.3,104.58,103.69,103.73,10266.0,97.7445,98.0069,97.1729,97.2103,10266.0
2020-11-02 09:40:00,103.65,103.73,103.27,103.52,8709.0,97.1354,97.2103,96.7793,97.0135,8709.0
2020-11-02 09:45:00,103.55,104.41,103.4,104.28,382551.0,97.0417,97.8476,96.9011,97.7258,382551.0
2020-11-02 09:50:00,104.27,104.68,103.82,103.99,19977.0,97.7164,98.1006,97.2947,97.454,19977.0
2020-11-02 09:55:00,104.07,104.96,104.05,104.8,15917.0,97.529,98.363,97.5102,98.2131,15917.0
2020-11-02 10:00:00,104.8,105.17,104.37,104.38,26832.0,98.2131,98.5598,97.8101,97.8195,26832.0
2020-11-02 10:05:00,104.39,104.9,104.39,104.9,15084.0,97.8289,98.3068,97.8289,98.3068,15084.0
2020-11-02 10:10:00,104.87,105.0,104.68,104.95,14247.0,98.2787,98.4005,98.1006,98.3537,14247.0
2020-11-02 10:15:00,104.95,105.2,104.86,105.16,17410.0,98.3537,98.588,98.2693,98.5505,17410.0
2020-11-02 10:20:00,105.26,105.32,105.1,105.19,52526.0,98.6442,98.7004,98.4942,98.5786,52526.0
2020-11-02 10:25:00,105.23,105.44,105.12,105.37,12276.0,98.6161,98.8129,98.513,98.7473,12276.0
2020-11-02 10:30:00,105.35,105.35,104.96,104.97,11702.0,98.7285,98.7285,98.363,98.3724,11702.0
2020-11-02 10:35:00,104.99,105.15,104.99,105.07,28087.0,98.3912,98.5411,98.3912,98.4661,28087.0
2020-11-02 10:40:00,105.02,105.18,104.97,105.12,15353.0,98.4193,98.5692,98.3724,98.513,15353.0
2020-11-02 10:45:00,105.14,105.22,104.95,105.1,12408.0,98.5317,98.6067,98.3537,98.4942,12408.0
2020-11-02 10:50:00,105.1,105.16,105.04,105.12,11012.0,98.4942,98.5505,98.438,98.513,11012.0
2020-11-02 10:55:00,105.09,105.1,104.74,104.74,9856.0,98.4849,98.4942,98.1569,98.1569,9856.0
2020-11-02 11:00:00,104.68,104.8,104.4,104.66,17531.0,98.1006,98.2131,97.8382,98.0819,17531.0
2020-11-02 11:05:00,104.72,104.78,104.62,104.63,13433.0,98.1381,98.1944,98.0444,98.0538,13433.0
2020-11-02 11:10:00,104.6,104.66,104.45,104.52,7737.0,98.0257,98.0819,97.8851,97.9507,7737.0
2020-11-02 11:15:00,104.56,104.71,104.49,104.56,28457.0,97.9882,98.1288,97.9226,97.9882,28457.0
2020-11-02 11:20:00,104.55,104.57,104.44,104.5,13097.0,97.9788,97.9976,97.8757,97.932,13097.0
2020-11-02 11:25:00,104.49,105.14,104.49,105.12,44531.0,97.9226,98.5317,97.9226,98.513,44531.0
2020-11-02 11:30:00,105.18,105.18,104.78,104.81,16696.0,98.5692,98.5692,98.1944,98.2225,16696.0
2020-11-02 11:35:00,104.84,104.84,104.73,104.79,9518.0,98.2506,98.2506,98.1475,98.2037,9518.0
2020-11-02 11:40:00,104.79,104.98,104.79,104.9,12102.0,98.2037,98.3818,98.2037,98.3068,12102.0
2020-11-02 11:45:00,104.91,104.91,104.57,104.64,6139.0,98.3162,98.3162,97.9976,98.0632,6139.0
2020-11-02 11:50:00,104.65,104.76,104.63,104.63,8861.0,98.0725,98.1756,98.0538,98.0538,8861.0
2020-11-02 11:55:00,104.71,105.02,104.69,104.99,8551.0,98.1288,98.4193,98.11,98.3912,8551.0
2020-11-02 12:00:00,104.99,105.11,104.95,105.11,11232.0,98.3912,98.5036,98.3537,98.5036,11232.0
2020-11-02 12:05:00,105.14,105.38,105.09,105.16,10312.0,98.5317,98.7566,98.4849,98.5505,10312.0
2020-11-02 12:10:00,105.19,105.25,104.83,105.09,18960.0,98.5786,98.6348,98.2412,98.4849,18960.0
2020-11-02 12:15:00,105.04,105.22,105.0,105.16,16846.0,98.438,98.6067,98.4005,98.5505,16846.0
2020-11-02 12:20:00,105.13,105.17,104.95,105.15,7813.0,98.5224,98.5598,98.3537,98.5411,7813.0
2020-11-02 12:25:00,105.15,105.34,105.15,105.34,7046.0,98.5411,98.7192,98.5411,98.7192,7046.0
2020-11-02 12:30:00,105.3,105.3,105.12,105.24,10328.0,98.6817,98.6817,98.513,98.6254,10328.0
2020-11-02 12:35:00,105.29,105.39,105.04,105.08,11387.0,98.6723,98.766,98.438,98.4755,11387.0
2020-11-02 12:40:00,105.08,105.17,104.76,104.76,4063.0,98.4755,98.5598,98.1756,98.1756,4063.0
2020-11-02 12:45:00,104.81,104.85,104.55,104.61,8351.0,98.2225,98.26,97.9788,98.035,8351.0
2020-11-02 12:50:00,104.6,104.61,104.23,104.23,8541.0,98.0257,98.035,97.6789,97.6789,8541.0
2020-11-02 12:55:00,104.22,104.37,104.21,104.34,7628.0,97.6696,97.8101,97.6602,97.782,7628.0
2020-11-02 13:00:00,104.31,104.37,104.08,104.13,8274.0,97.7539,97.8101,97.5384,97.5852,8274.0
2020-11-02 13:05:00,104.17,104.17,103.99,104.13,3246.0,97.6227,97.6227,97.454,97.5852,3246.0
2020-11-02 13:10:00,104.1,104.12,103.92,103.94,13819.0,97.5571,97.5758,97.3884,97.4072,13819.0
2020-11-02 13:15:00,103.94,103.95,103.78,103.84,17077.0,97.4072,97.4165,97.2572,97.3134,17077.0
2020-11-02 13:20:00,103.83,104.02,103.73,103.75,16245.0,97.3041,97.4821,97.2103,97.2291,16245.0
2020-11-02 13:25:00,103.77,103.77,103.43,103.58,17321.0,97.2478,97.2478,96.9292,97.0698,17321.0
2020-11-02 13:30:00,103.55,103.84,103.55,103.84,5577.0,97.0417,97.3134,97.0417,97.3134,5577.0
2020-11-02 13:35:00,103.82,103.82,103.61,103.64,6118.0,97.2947,97.2947,97.0979,97.126,6118.0
2020-11-02 13:40:00,103.63,103.78,103.61,103.64,9383.0,97.1166,97.2572,97.0979,97.126,9383.0
2020-11-02 13:45:00,103.6,103.88,103.59,103.78,8583.0,97.0885,97.3509,97.0791,97.2572,8583.0
2020-11-02 13:50:00,103.75,103.76,103.59,103.65,8733.0,97.2291,97.2385,97.0791,97.1354,8733.0
2020-11-02 13:55:00,103.61,103.65,103.53,103.59,6486.0,97.0979,97.1354,97.0229,97.0791,6486.0
2020-11-02 14:00:00,103.54,103.65,103.53,103.64,4938.0,97.0323,97.1354,97.0229,97.126,4938.0
2020-11-02 14:05:00,103.66,103.78,103.56,103.75,8824.0,97.1447,97.2572,97.051,97.2291,8824.0
2020-11-02 14:10:00,103.77,103.83,103.68,103.74,8067.0,97.2478,97.3041,97.1635,97.2197,8067.0
2020-11-02 14:15:00,103.74,103.77,103.58,103.62,32551.0,97.2197,97.2478,97.0698,97.1073,32551.0
2020-11-02 14:20:00,103.59,103.67,103.44,103.66,28324.0,97.0791,97.1541,96.9386,97.1447,28324.0
2020-11-02 14:25:00,103.64,104.03,103.61,104.03,20912.0,97.126,97.4915,97.0979,97.4915,20912.0
2020-11-02 14:30:00,104.11,104.17,104.04,104.11,8225.0,97.5665,97.6227,97.5009,97.5665,8225.0
2020-11-02 14:35:00,104.06,104.34,104.06,104.3,5279.0,97.5196,97.782,97.5196,97.7445,5279.0
2020-11-02 14:40:00,104.3,104.45,104.29,104.45,5647.0,97.7445,97.8851,97.7352,97.8851,5647.0
2020-11-02 14:45:00,104.42,104.66,104.4,104.53,10256.0,97.857,98.0819,97.8382,97.9601,10256.0
2020-11-02 14:50:00,104.55,104.7,104.39,104.44,57921.0,97.9788,98.1194,97.8289,97.8757,57921.0
2020-11-02 14:55:00,104.44,104.47,104.3,104.41,9125.0,97.8757,97.9038,97.7445,97.8476,9125.0
2020-11-02 15:00:00,104.37,104.56,104.37,104.56,9167.0,97.8101,97.9882,97.8101,97.9882,9167.0
2020-11-02 15:05:00,104.53,104.54,104.44,104.46,9527.0,97.9601,97.9694,97.8757,97.8945,9527.0
2020-11-02 15:10:00,104.49,104.56,104.4,104.47,7606.0,97.9226,97.9882,97.8382,97.9038,7606.0
2020-11-02 15:15:00,104.47,104.63,104.47,104.61,13227.0,97.9038,98.0538,97.9038,98.035,13227.0
2020-11-02 15:20:00,104.61,104.68,104.57,104.58,13609.0,98.035,98.1006,97.9976,98.0069,13609.0
2020-11-02 15:25:00,104.55,104.66,104.51,104.62,30555.0,97.9788,98.0819,97.9413,98.0444,30555.0
2020-11-02 15:30:00,104.66,104.88,104.51,104.51,48786.0,98.0819,98.2881,97.9413,97.9413,48786.0
2020-11-02 15:35:00,104.51,104.53,104.31,104.34,15436.0,97.9413,97.9601,97.7539,97.782,15436.0
2020-11-02 15:40:00,104.37,104.39,104.27,104.32,13493.0,97.8101,97.8289,97.7164,97.7633,13493.0
2020-11-02 15:45:00,104.31,104.58,104.29,104.56,33217.0,97.7539,98.0069,97.7352,97.9882,33217.0
2020-11-02 15:50:00,104.6,104.62,104.36,104.48,38127.0,98.0257,98.0444,97.8008,97.9132,38127.0
2020-11-02 15:55:00,104.47,104.88,104.42,104.88,154998.0,97.9038,98.2881,97.857,98.2881,154998.0
2020-11-03 09:30:00,106.43,106.73,106.05,106.18,25360.0,99.7406,100.0218,99.3845,99.5064,25360.0
2020-11-03 09:35:00,106.03,106.17,105.7,106.0,5330.0,99.3658,99.497,99.0565,99.3377,5330.0
2020-11-03 09:40:00,106.05,106.05,105.72,105.72,11124.0,99.3845,99.3845,99.0753,99.0753,11124.0
2020-11-03 09:45:00,105.71,106.03,105.64,106.01,12802.0,99.0659,99.3658,99.0003,99.347,12802.0
2020-11-03 09:50:00,105.96,106.3,105.86,106.23,111342.0,99.3002,99.6188,99.2065,99.5532,111342.0
2020-11-03 09:55:00,106.19,106.24,105.74,105.79,13824.0,99.5157,99.5626,99.094,99.1409,13824.0
2020-11-03 10:00:00,105.69,106.49,105.48,106.46,226452.0,99.0472,99.7969,98.8504,99.7688,226452.0
2020-11-03 10:05:00,106.48,106.82,106.24,106.49,19649.0,99.7875,100.1061,99.5626,99.7969,19649.0
2020-11-03 10:10:00,106.46,106.59,106.28,106.42,9212.0,99.7688,99.8906,99.6001,99.7313,9212.0
2020-11-03 10:15:00,106.46,106.83,106.41,106.79,29805.0,99.7688,100.1155,99.7219,100.078,29805.0
2020-11-03 10:20:00,106.79,107.13,106.68,106.98,89825.0,100.078,100.3967,99.9749,100.2561,89825.0
2020-11-03 10:25:00,107.01,107.05,106.87,106.93,14137.0,100.2842,100.3217,100.153,100.2092,14137.0
2020-11-03 10:30:00,106.88,107.16,106.74,106.95,119761.0,100.1624,100.4248,100.0312,100.228,119761.0
2020-11-03 10:35:00,106.95,106.97,106.74,106.9,13111.0,100.228,100.2467,100.0312,100.1811,13111.0
2020-11-03 10:40:00,106.82,106.92,106.72,106.8,7091.0,100.1061,100.1999,100.0124,100.0874,7091.0
2020-11-03 10:45:00,106.8,106.94,106.71,106.8,6345.0,100.0874,100.2186,100.0031,100.0874,6345.0
2020-11-03 10:50:00,106.83,106.89,106.69,106.76,7210.0,100.1155,100.1717,99.9843,100.0499,7210.0
2020-11-03 10:55:00,106.78,106.86,106.62,106.86,8507.0,100.0687,100.1436,99.9187,100.1436,8507.0
2020-11-03 11:00:00,106.83,107.04,106.67,106.78,7363.0,100.1155,100.3123,99.9656,100.0687,7363.0
2020-11-03 11:05:00,106.84,106.91,106.7,106.91,8974.0,100.1249,100.1905,99.9937,100.1905,8974.0
2020-11-03 11:10:00,106.81,106.86,106.61,106.61,7631.0,100.0968,100.1436,99.9093,99.9093,7631.0
2020-11-03 11:15:00,106.66,106.78,106.62,106.64,5750.0,99.9562,100.0687,99.9187,99.9375,5750.0
2020-11-03 11:20:00,106.64,106.81,106.62,106.74,23608.0,99.9375,100.0968,99.9187,100.0312,23608.0
2020-11-03 11:25:00,106.77,107.02,106.74,106.95,6424.0,100.0593,100.2936,100.0312,100.228,6424.0
2020-11-03 11:30:00,106.88,107.04,106.83,107.04,7036.0,100.1624,100.3123,100.1155,100.3123,7036.0
2020-11-03 11:35:00,107.0,107.16,106.92,107.16,9501.0,100.2748,100.4248,100.1999,100.4248,9501.0
2020-11-03 11:40:00,107.18,107.35,107.13,107.3,11732.0,100.4435,100.6028,100.3967,100.556,11732.0
2020-11-03 11:45:00,107.33,107.43,107.15,107.15,5834.0,100.5841,100.6778,100.4154,100.4154,5834.0
2020-11-03 11:50:00,107.18,107.18,106.94,106.97,36283.0,100.4435,100.4435,100.2186,100.2467,36283.0
2020-11-03 11:55:00,106.96,107.11,106.9,107.11,8409.0,100.2373,100.3779,100.1811,100.3779,8409.0
2020-11-03 12:00:00,107.11,107.2,106.96,107.01,6213.0,100.3779,100.4623,100.2373,100.2842,6213.0
2020-11-03 12:05:00,106.98,107.22,106.88,107.16,5870.0,100.2561,100.481,100.1624,100.4248,5870.0
2020-11-03 12:10:00,107.14,107.17,106.98,107.03,22583.0,100.406,100.4341,100.2561,100.3029,22583.0
2020-11-03 12:15:00,107.0,107.11,106.89,106.95,6442.0,100.2748,100.3779,100.1717,100.228,6442.0
2020-11-03 12:20:00,106.95,106.99,106.87,106.92,5985.0,100.228,100.2655,100.153,100.1999,5985.0
2020-11-03 12:25:00,106.89,107.03,106.76,106.98,7563.0,100.1717,100.3029,100.0499,100.2561,7563.0
2020-11-03 12:30:00,106.98,107.15,106.98,107.12,5753.0,100.2561,100.4154,100.2561,100.3873,5753.0
2020-11-03 12:35:00,107.12,107.12,106.93,106.96,6240.0,100.3873,100.3873,100.2092,100.2373,6240.0
2020-11-03 12:40:00,106.97,107.03,106.84,106.88,8882.0,100.2467,100.3029,100.1249,100.1624,8882.0
2020-11-03 12:45:00,106.91,106.96,106.87,106.95,7032.0,100.1905,100.2373,100.153,100.228,7032.0
2020-11-03 12:50:00,106.93,106.94,106.8,106.89,3598.0,100.2092,100.2186,100.0874,100.1717,3598.0
2020-11-03 12:55:00,106.89,106.94,106.82,106.92,8420.0,100.1717,100.2186,100.1061,100.1999,8420.0
2020-11-03 13:00:00,106.92,107.0,106.9,106.96,5232.0,100.1999,100.2748,100.1811,100.2373,5232.0
2020-11-03 13:05:00,106.96,107.06,106.91,107.06,20149.0,100.2373,100.3311,100.1905,100.3311,20149.0
2020-11-03 13:10:00,107.08,107.08,106.89,106.92,46247.0,100.3498,100.3498,100.1717,100.1999,46247.0
2020-11-03 13:15:00,106.93,106.93,106.72,106.72,5688.0,100.2092,100.2092,100.0124,100.0124,5688.0
2020-11-03 13:20:00,106.71,106.81,106.63,106.8,6110.0,100.0031,100.0968,99.9281,100.0874,6110.0
2020-11-03 13:25:00,106.81,106.96,106.74,106.95,16610.0,100.0968,100.2373,100.0312,100.228,16610.0
2020-11-03 13:30:00,106.96,107.09,106.95,107.03,7056.0,100.2373,100.3592,100.228,100.3029,7056.0
2020-11-03 13:35:00,107.11,107.11,106.95,106.97,10821.0,100.3779,100.3779,100.228,100.2467,10821.0
2020-11-03 13:40:00,106.97,107.04,106.84,107.0,9493.0,100.2467,100.3123,100.1249,100.2748,9493.0
2020-11-03 13:45:00,107.02,107.03,106.9,106.9,8694.0,100.2936,100.3029,100.1811,100.1811,8694.0
2020-11-03 13:50:00,106.88,106.88,106.73,106.81,5739.0,100.1624,100.1624,100.0218,100.0968,5739.0
2020-11-03 13:55:00,106.83,106.84,106.6,106.63,8193.0,100.1155,100.1249,99.9,99.9281,8193.0
2020-11-03 14:00:00,106.59,106.74,106.56,106.6,6509.0,99.8906,100.0312,99.8625,99.9,6509.0
2020-11-03 14:05:00,106.61,106.61,106.43,106.46,12755.0,99.9093,99.9093,99.7406,99.7688,12755.0
2020-11-03 14:10:00,106.47,106.57,106.42,106.48,7925.0,99.7781,99.8718,99.7313,99.7875,7925.0
2020-11-03 14:15:00,106.49,106.49,106.24,106.38,16590.0,99.7969,99.7969,99.5626,99.6938,16590.0
2020-11-03 14:20:00,106.38,106.38,106.18,106.21,4601.0,99.6938,99.6938,99.5064,99.5345,4601.0
2020-11-03 14:25:00,106.24,106.31,106.17,106.26,5275.0,99.5626,99.6282,99.497,99.5813,5275.0
2020-11-03 14:30:00,106.28,106.57,106.28,106.56,16821.0,99.6001,99.8718,99.6001,99.8625,16821.0
2020-11-03 14:35:00,106.49,106.56,106.49,106.5,3910.0,99.7969,99.8625,99.7969,99.8062,3910.0
2020-11-03 14:40:00,106.5,106.62,106.49,106.59,6195.0,99.8062,99.9187,99.7969,99.8906,6195.0
2020-11-03 14:45:00,106.59,106.66,106.54,106.65,7410.0,99.8906,99.9562,99.8437,99.9468,7410.0
2020-11-03 14:50:00,106.62,106.63,106.48,106.57,15510.0,99.9187,99.9281,99.7875,99.8718,15510.0
2020-11-03 14:55:00,106.55,106.55,106.4,106.5,7071.0,99.8531,99.8531,99.7125,99.8062,7071.0
2020-11-03 15:00:00,106.47,106.5,106.34,106.42,9212.0,99.7781,99.8062,99.6563,99.7313,9212.0
2020-11-03 15:05:00,106.43,106.44,106.24,106.31,9665.0,99.7406,99.75,99.5626,99.6282,9665.0
2020-11-03 15:10:00,106.32,106.4,106.27,106.3,9847.0,99.6376,99.7125,99.5907,99.6188,9847.0
2020-11-03 15:15:00,106.32,106.34,106.21,106.21,159122.0,99.6376,99.6563,99.5345,99.5345,159122.0
2020-11-03 15:20:00,106.24,106.28,105.98,106.02,10904.0,99.5626,99.6001,99.3189,99.3564,10904.0
2020-11-03 15:25:00,106.06,106.23,106.01,106.08,13991.0,99.3939,99.5532,99.347,99.4126,13991.0
2020-11-03 15:30:00,106.08,106.32,106.08,106.29,13468.0,99.4126,99.6376,99.4126,99.6094,13468.0
2020-11-03 15:35:00,106.29,106.31,106.15,106.18,19891.0,99.6094,99.6282,99.4782,99.5064,19891.0
2020-11-03 15:40:00,106.17,106.51,106.17,106.28,28785.0,99.497,99.8156,99.497,99.6001,28785.0
2020-11-03 15:45:00,106.32,106.67,106.32,106.64,16299.0,99.6376,99.9656,99.6376,99.9375,16299.0
2020-11-03 15:50:00,106.61,106.9,106.48,106.81,37668.0,99.9093,100.1811,99.7875,100.0968,37668.0
2020-11-03 15:55:00,106.81,106.81,106.37,106.57,149947.0,100.0968,100.0968,99.6844,99.8718,149947.0
2020-11-04 09:30:00,106.86,107.76,106.65,107.31,42887.0,100.1436,100.9871,99.9468,100.5653,42887.0
2020-11-04 09:35:00,107.49,108.19,107.42,108.15,40535.0,100.734,101.39,100.6684,101.3525,40535.0
2020-11-04 09:40:00,108.14,108.62,107.93,108.35,54064.0,101.3432,101.793,101.1464,101.54,54064.0
2020-11-04 09:45:00,108.4,109.09,108.23,109.0,38353.0,101.5868,102.2335,101.4275,102.1491,38353.0
2020-11-04 09:50:00,109.01,109.4,108.85,109.32,66792.0,102.1585,102.524,102.0085,102.449,66792.0
2020-11-04 09:55:00,109.3,109.59,109.0,109.59,21607.0,102.4303,102.702,102.1491,102.702,21607.0
2020-11-04 10:00:00,109.59,110.59,109.59,110.59,29005.0,102.702,103.6392,102.702,103.6392,29005.0
2020-11-04 10:05:00,110.46,110.61,110.12,110.53,37049.0,103.5174,103.6579,103.1987,103.583,37049.0
2020-11-04 10:10:00,110.53,110.86,110.38,110.7,26403.0,103.583,103.8922,103.4424,103.7423,26403.0
2020-11-04 10:15:00,110.7,111.15,110.58,110.73,31795.0,103.7423,104.164,103.6298,103.7704,31795.0
2020-11-04 10:20:00,110.65,110.88,110.45,110.51,24694.0,103.6954,103.911,103.508,103.5642,24694.0
2020-11-04 10:25:00,110.48,110.58,110.23,110.31,15970.0,103.5361,103.6298,103.3018,103.3768,15970.0
2020-11-04 10:30:00,110.27,110.49,110.11,110.33,9171.0,103.3393,103.5455,103.1894,103.3955,9171.0
2020-11-04 10:35:00,110.24,110.32,110.13,110.26,9625.0,103.3112,103.3862,103.2081,103.3299,9625.0
2020-11-04 10:40:00,110.23,110.64,110.21,110.59,15533.0,103.3018,103.686,103.2831,103.6392,15533.0
2020-11-04 10:45:00,110.59,110.77,110.48,110.59,11424.0,103.6392,103.8079,103.5361,103.6392,11424.0
2020-11-04 10:50:00,110.58,111.15,110.58,111.15,16233.0,103.6298,104.164,103.6298,104.164,16233.0
2020-11-04 10:55:00,111.15,111.38,111.06,111.09,37396.0,104.164,104.3795,104.0796,104.1078,37396.0
2020-11-04 11:00:00,111.12,111.2,110.81,111.04,22262.0,104.1359,104.2108,103.8454,104.0609,22262.0
2020-11-04 11:05:00,110.98,111.08,110.31,110.31,23085.0,104.0047,104.0984,103.3768,103.3768,23085.0
2020-11-04 11:10:00,110.31,110.35,109.89,109.89,28457.0,103.3768,103.4143,102.9832,102.9832,28457.0
2020-11-04 11:15:00,109.94,110.08,109.81,109.89,31901.0,103.03,103.1612,102.9082,102.9832,31901.0
2020-11-04 11:20:00,109.85,110.1,109.67,109.89,14158.0,102.9457,103.18,102.777,102.9832,14158.0
2020-11-04 11:25:00,109.89,109.98,109.7,109.76,15490.0,102.9832,103.0675,102.8051,102.8614,15490.0
2020-11-04 11:30:00,109.77,109.96,109.59,109.69,11495.0,102.8707,103.0488,102.702,102.7958,11495.0
2020-11-04 11:35:00,109.73,109.83,109.51,109.64,13716.0,102.8332,102.927,102.6271,102.7489,13716.0
2020-11-04 11:40:00,109.63,109.69,109.44,109.52,8231.0,102.7395,102.7958,102.5615,102.6364,8231.0
2020-11-04 11:45:00,109.54,109.66,109.48,109.66,10477.0,102.6552,102.7676,102.599,102.7676,10477.0
2020-11-04 11:50:00,109.68,109.88,109.65,109.88,11391.0,102.7864,102.9738,102.7583,102.9738,11391.0
2020-11-04 11:55:00,109.91,110.24,109.86,110.1,11412.0,103.0019,103.3112,102.9551,103.18,11412.0
2020-11-04 12:00:00,110.16,110.23,109.88,110.04,21401.0,103.2362,103.3018,102.9738,103.1238,21401.0
2020-11-04 12:05:00,110.0,110.01,109.78,109.84,8117.0,103.0863,103.0956,102.8801,102.9363,8117.0
2020-11-04 12:10:00,109.9,110.18,109.89,110.1,8428.0,102.9926,103.255,102.9832,103.18,8428.0
2020-11-04 12:15:00,110.1,110.42,110.1,110.35,10143.0,103.18,103.4799,103.18,103.4143,10143.0
2020-11-04 12:20:00,110.35,110.71,110.35,110.71,6970.0,103.4143,103.7516,103.4143,103.7516,6970.0
2020-11-04 12:25:00,110.65,110.77,110.37,110.37,7658.0,103.6954,103.8079,103.433,103.433,7658.0
2020-11-04 12:30:00,110.38,110.68,110.38,110.67,8053.0,103.4424,103.7235,103.4424,103.7142,8053.0
2020-11-04 12:35:00,110.66,110.85,110.63,110.84,8351.0,103.7048,103.8828,103.6767,103.8735,8351.0
2020-11-04 12:40:00,110.87,111.18,110.87,111.18,10472.0,103.9016,104.1921,103.9016,104.1921,10472.0
2020-11-04 12:45:00,111.08,111.13,110.82,111.03,6157.0,104.0984,104.1452,103.8547,104.0515,6157.0
2020-11-04 12:50:00,110.95,111.01,110.74,110.74,5383.0,103.9766,104.0328,103.7798,103.7798,5383.0
2020-11-04 12:55:00,110.8,110.95,110.75,110.92,6729.0,103.836,103.9766,103.7891,103.9484,6729.0
2020-11-04 13:00:00,110.97,110.97,110.83,110.93,4959.0,103.9953,103.9953,103.8641,103.9578,4959.0
2020-11-04 13:05:00,110.9,111.0,110.73,110.88,7782.0,103.9297,104.0234,103.7704,103.911,7782.0
2020-11-04 13:10:00,110.83,110.94,110.78,110.83,10497.0,103.8641,103.9672,103.8172,103.8641,10497.0
2020-11-04 13:15:00,110.83,110.9,110.69,110.73,7305.0,103.8641,103.9297,103.7329,103.7704,7305.0
2020-11-04 13:20:00,110.69,110.89,110.65,110.89,7657.0,103.7329,103.9203,103.6954,103.9203,7657.0
2020-11-04 13:25:00,110.89,110.89,110.7,110.75,13501.0,103.9203,103.9203,103.7423,103.7891,13501.0
2020-11-04 13:30:00,110.71,111.05,110.68,111.05,14155.0,103.7516,104.0703,103.7235,104.0703,14155.0
2020-11-04 13:35:00,111.03,111.09,110.88,111.09,12421.0,104.0515,104.1078,103.911,104.1078,12421.0
2020-11-04 13:40:00,111.09,111.16,110.71,110.98,12101.0,104.1078,104.1734,103.7516,104.0047,12101.0
2020-11-04 13:45:00,111.0,111.0,110.74,110.84,5880.0,104.0234,104.0234,103.7798,103.8735,5880.0
2020-11-04 13:50:00,110.76,111.0,110.76,110.88,6138.0,103.7985,104.0234,103.7985,103.911,6138.0
2020-11-04 13:55:00,110.88,110.95,110.76,110.77,5890.0,103.911,103.9766,103.7985,103.8079,5890.0
2020-11-04 14:00:00,110.8,111.01,110.76,110.83,10727.0,103.836,104.0328,103.7985,103.8641,10727.0
2020-11-04 14:05:00,110.86,110.97,110.8,110.85,10842.0,103.8922,103.9953,103.836,103.8828,10842.0
2020-11-04 14:10:00,110.88,110.98,110.83,110.95,9017.0,103.911,104.0047,103.8641,103.9766,9017.0
2020-11-04 14:15:00,110.92,111.1,110.88,111.09,9203.0,103.9484,104.1171,103.911,104.1078,9203.0
2020-11-04 14:20:00,111.09,111.16,110.93,111.04,11757.0,104.1078,104.1734,103.9578,104.0609,11757.0
2020-11-04 14:25:00,111.08,111.09,110.93,110.98,7791.0,104.0984,104.1078,103.9578,104.0047,7791.0
2020-11-04 14:30:00,111.02,111.08,110.98,111.08,12699.0,104.0422,104.0984,104.0047,104.0984,12699.0
2020-11-04 14:35:00,111.09,111.2,111.04,111.06,9565.0,104.1078,104.2108,104.0609,104.0796,9565.0
2020-11-04 14:40:00,111.08,111.1,110.89,111.05,11613.0,104.0984,104.1171,103.9203,104.0703,11613.0
2020-11-04 14:45:00,111.01,111.04,110.7,110.79,16252.0,104.0328,104.0609,103.7423,103.8266,16252.0
2020-11-04 14:50:00,110.81,111.0,110.77,110.94,12242.0,103.8454,104.0234,103.8079,103.9672,12242.0
2020-11-04 14:55:00,110.92,110.92,110.7,110.75,13467.0,103.9484,103.9484,103.7423,103.7891,13467.0
2020-11-04 15:00:00,110.76,110.77,110.31,110.38,12591.0,103.7985,103.8079,103.3768,103.4424,12591.0
2020-11-04 15:05:00,110.38,110.38,109.85,109.9,13548.0,103.4424,103.4424,102.9457,102.9926,13548.0
2020-11-04 15:10:00,109.93,110.15,109.88,110.11,13929.0,103.0207,103.2268,102.9738,103.1894,13929.0
2020-11-04 15:15:00,110.05,110.16,110.01,110.09,14515.0,103.1331,103.2362,103.0956,103.1706,14515.0
2020-11-04 15:20:00,110.05,110.17,109.99,110.14,19618.0,103.1331,103.2456,103.0769,103.2175,19618.0
2020-11-04 15:25:00,110.11,110.21,109.96,110.05,12818.0,103.1894,103.2831,103.0488,103.1331,12818.0
2020-11-04 15:30:00,110.08,110.15,109.92,110.02,20316.0,103.1612,103.2268,103.0113,103.105,20316.0
2020-11-04 15:35:00,110.0,110.02,109.62,109.63,27288.0,103.0863,103.105,102.7302,102.7395,27288.0
2020-11-04 15:40:00,109.6,109.82,109.56,109.74,26421.0,102.7114,102.9176,102.6739,102.8426,26421.0
2020-11-04 15:45:00,109.74,109.87,109.56,109.61,39717.0,102.8426,102.9644,102.6739,102.7208,39717.0
2020-11-04 15:50:00,109.6,109.71,109.4,109.49,43000.0,102.7114,102.8145,102.524,102.6083,43000.0
2020-11-04 15:55:00,109.45,109.45,108.97,108.99,148586.0,102.5708,102.5708,102.121,102.1397,148586.0
2020-11-05 09:30:00,110.65,110.65,109.85,110.59,44618.0,103.6954,103.6954,102.9457,103.6392,44618.0
2020-11-05 09:35:00,110.54,110.73,110.11,110.42,23266.0,103.5923,103.7704,103.1894,103.4799,23266.0
2020-11-05 09:40:00,110.26,110.52,109.93,110.22,28427.0,103.3299,103.5736,103.0207,103.2924,28427.0
2020-11-05 09:45:00,110.22,110.47,110.14,110.36,25728.0,103.2924,103.5267,103.2175,103.4236,25728.0
2020-11-05 09:50:00,110.22,110.36,110.01,110.01,13174.0,103.2924,103.4236,103.0956,103.0956,13174.0
2020-11-05 09:55:00,110.01,110.2,109.87,109.94,11304.0,103.0956,103.2737,102.9644,103.03,11304.0
2020-11-05 10:00:00,109.89,109.97,109.39,109.46,11435.0,102.9832,103.0582,102.5146,102.5802,11435.0
2020-11-05 10:05:00,109.52,109.9,109.51,109.75,7478.0,102.6364,102.9926,102.6271,102.852,7478.0
2020-11-05 10:10:00,109.75,110.04,109.75,109.91,10242.0,102.852,103.1238,102.852,103.0019,10242.0
2020-11-05 10:15:00,109.86,110.19,109.75,110.11,16721.0,102.9551,103.2643,102.852,103.1894,16721.0
2020-11-05 10:20:00,110.1,110.69,110.03,110.69,14861.0,103.18,103.7329,103.1144,103.7329,14861.0
2020-11-05 10:25:00,110.67,110.69,110.37,110.42,10113.0,103.7142,103.7329,103.433,103.4799,10113.0
2020-11-05 10:30:00,110.33,110.46,110.26,110.34,3874.0,103.3955,103.5174,103.3299,103.4049,3874.0
2020-11-05 10:35:00,110.29,110.37,110.06,110.27,9133.0,103.358,103.433,103.1425,103.3393,9133.0
2020-11-05 10:40:00,110.19,110.37,110.19,110.19,6236.0,103.2643,103.433,103.2643,103.2643,6236.0
2020-11-05 10:45:00,110.24,110.39,110.23,110.33,5348.0,103.3112,103.4518,103.3018,103.3955,5348.0
2020-11-05 10:50:00,110.32,110.46,110.23,110.42,9190.0,103.3862,103.5174,103.3018,103.4799,9190.0
2020-11-05 10:55:00,110.43,110.43,110.01,110.08,7740.0,103.4892,103.4892,103.0956,103.1612,7740.0
2020-11-05 11:00:00,110.09,110.23,110.09,110.12,5478.0,103.1706,103.3018,103.1706,103.1987,5478.0
2020-11-05 11:05:00,110.08,110.21,109.97,109.99,10119.0,103.1612,103.2831,103.0582,103.0769,10119.0
2020-11-05 11:10:00,110.01,110.02,109.66,109.75,5151.0,103.0956,103.105,102.7676,102.852,5151.0
2020-11-05 11:15:00,109.81,109.83,109.59,109.62,4482.0,102.9082,102.927,102.702,102.7302,4482.0
2020-11-05 11:20:00,109.6,109.61,109.34,109.46,4313.0,102.7114,102.7208,102.4677,102.5802,4313.0
2020-11-05 11:25:00,109.42,109.42,109.04,109.15,8527.0,102.5427,102.5427,102.1866,102.2897,8527.0
2020-11-05 11:30:00,109.14,109.35,109.06,109.2,13470.0,102.2803,102.4771,102.2053,102.3365,13470.0
2020-11-05 11:35:00,109.15,109.17,108.93,108.93,9201.0,102.2897,102.3084,102.0835,102.0835,9201.0
2020-11-05 11:40:00,108.99,109.13,108.86,108.86,9191.0,102.1397,102.2709,102.0179,102.0179,9191.0
2020-11-05 11:45:00,108.93,109.12,108.87,109.07,13016.0,102.0835,102.2616,102.0273,102.2147,13016.0
2020-11-05 11:50:00,109.09,109.18,109.0,109.02,10642.0,102.2335,102.3178,102.1491,102.1679,10642.0
2020-11-05 11:55:00,109.05,109.18,109.02,109.09,7026.0,102.196,102.3178,102.1679,102.2335,7026.0
2020-11-05 12:00:00,109.14,109.17,108.93,109.04,32787.0,102.2803,102.3084,102.0835,102.1866,32787.0
2020-11-05 12:05:00,109.08,109.12,108.68,108.72,9535.0,102.2241,102.2616,101.8492,101.8867,9535.0
2020-11-05 12:10:00,108.76,108.89,108.54,108.55,8280.0,101.9242,102.046,101.718,101.7274,8280.0
2020-11-05 12:15:00,108.58,108.58,107.99,108.06,21352.0,101.7555,101.7555,101.2026,101.2682,21352.0
2020-11-05 12:20:00,108.11,108.15,107.85,108.0,9827.0,101.3151,101.3525,101.0714,101.212,9827.0
2020-11-05 12:25:00,108.01,108.14,107.99,107.99,8460.0,101.2213,101.3432,101.2026,101.2026,8460.0
2020-11-05 12:30:00,108.03,108.24,108.02,108.13,6250.0,101.2401,101.4369,101.2307,101.3338,6250.0
2020-11-05 12:35:00,108.14,108.29,108.11,108.24,9683.0,101.3432,101.4837,101.3151,101.4369,9683.0
2020-11-05 12:40:00,108.25,108.32,108.2,108.29,4755.0,101.4463,101.5119,101.3994,101.4837,4755.0
2020-11-05 12:45:00,108.29,108.56,108.29,108.53,4939.0,101.4837,101.7368,101.4837,101.7087,4939.0
2020-11-05 12:50:00,108.5,108.66,108.47,108.59,7499.0,101.6805,101.8305,101.6524,101.7649,7499.0
2020-11-05 12:55:00,108.62,108.62,108.52,108.53,3377.0,101.793,101.793,101.6993,101.7087,3377.0
2020-11-05 13:00:00,108.59,108.88,108.56,108.83,6409.0,101.7649,102.0367,101.7368,101.9898,6409.0
2020-11-05 13:05:00,108.81,108.9,108.74,108.74,6736.0,101.9711,102.0554,101.9055,101.9055,6736.0
2020-11-05 13:10:00,108.76,108.83,108.64,108.64,8836.0,101.9242,101.9898,101.8117,101.8117,8836.0
2020-11-05 13:15:00,108.62,108.77,108.52,108.77,7153.0,101.793,101.9336,101.6993,101.9336,7153.0
2020-11-05 13:20:00,108.8,108.88,108.75,108.78,9280.0,101.9617,102.0367,101.9148,101.9429,9280.0
2020-11-05 13:25:00,108.81,108.82,108.66,108.79,6305.0,101.9711,101.9804,101.8305,101.9523,6305.0
2020-11-05 13:30:00,108.8,109.01,108.8,108.96,7262.0,101.9617,102.1585,101.9617,102.1116,7262.0
2020-11-05 13:35:00,108.98,109.0,108.89,109.0,6986.0,102.1304,102.1491,102.046,102.1491,6986.0
2020-11-05 13:40:00,109.01,109.18,109.0,109.15,7479.0,102.1585,102.3178,102.1491,102.2897,7479.0
2020-11-05 13:45:00,109.15,109.16,108.83,108.83,7626.0,102.2897,102.2991,101.9898,101.9898,7626.0
2020-11-05 13:50:00,108.82,108.87,108.58,108.63,6923.0,101.9804,102.0273,101.7555,101.8024,6923.0
2020-11-05 13:55:00,108.6,108.65,108.51,108.62,8179.0,101.7743,101.8211,101.6899,101.793,8179.0
2020-11-05 14:00:00,108.59,108.73,108.47,108.63,10478.0,101.7649,101.8961,101.6524,101.8024,10478.0
2020-11-05 14:05:00,108.66,108.66,108.15,108.22,11702.0,101.8305,101.8305,101.3525,101.4181,11702.0
2020-11-05 14:10:00,108.16,108.36,108.06,108.28,10635.0,101.3619,101.5493,101.2682,101.4744,10635.0
2020-11-05 14:15:00,108.25,108.46,108.23,108.38,6598.0,101.4463,101.6431,101.4275,101.5681,6598.0
2020-11-05 14:20:00,108.4,108.54,108.36,108.52,5476.0,101.5868,101.718,101.5493,101.6993,5476.0
2020-11-05 14:25:00,108.53,108.6,108.39,108.58,8916.0,101.7087,101.7743,101.5775,101.7555,8916.0
2020-11-05 14:30:00,108.62,108.93,108.62,108.74,9100.0,101.793,102.0835,101.793,101.9055,9100.0
2020-11-05 14:35:00,108.78,108.81,108.54,108.65,7228.0,101.9429,101.9711,101.718,101.8211,7228.0
2020-11-05 14:40:00,108.69,108.83,108.64,108.77,8329.0,101.8586,101.9898,101.8117,101.9336,8329.0
2020-11-05 14:45:00,108.77,108.79,108.61,108.65,7352.0,101.9336,101.9523,101.7836,101.8211,7352.0
2020-11-05 14:50:00,108.64,108.66,108.49,108.66,7092.0,101.8117,101.8305,101.6712,101.8305,7092.0
2020-11-05 14:55:00,108.66,108.71,108.59,108.69,10321.0,101.8305,101.8773,101.7649,101.8586,10321.0
2020-11-05 15:00:00,108.67,108.67,108.56,108.62,8342.0,101.8399,101.8399,101.7368,101.793,8342.0
2020-11-05 15:05:00,108.62,108.7,108.57,108.61,8283.0,101.793,101.868,101.7461,101.7836,8283.0
2020-11-05 15:10:00,108.61,108.65,108.36,108.37,26119.0,101.7836,101.8211,101.5493,101.5587,26119.0
2020-11-05 15:15:00,108.37,108.47,108.28,108.44,12357.0,101.5587,101.6524,101.4744,101.6243,12357.0
2020-11-05 15:20:00,108.41,108.66,108.41,108.66,8411.0,101.5962,101.8305,101.5962,101.8305,8411.0
2020-11-05 15:25:00,108.67,108.81,108.62,108.72,13619.0,101.8399,101.9711,101.793,101.8867,13619.0
2020-11-05 15:30:00,108.75,108.79,108.45,108.45,13438.0,101.9148,101.9523,101.6337,101.6337,13438.0
2020-11-05 15:35:00,108.45,108.46,108.32,108.33,15481.0,101.6337,101.6431,101.5119,101.5212,15481.0
2020-11-05 15:40:00,108.34,108.52,108.34,108.39,14298.0,101.5306,101.6993,101.5306,101.5775,14298.0
2020-11-05 15:45:00,108.39,108.46,108.29,108.38,34621.0,101.5775,101.6431,101.4837,101.5681,34621.0
2020-11-05 15:50:00,108.34,108.78,108.27,108.77,42096.0,101.5306,101.9429,101.465,101.9336,42096.0
2020-11-05 15:55:00,108.72,108.76,108.3,108.4,84480.0,101.8867,101.9242,101.4931,101.5868,84480.0
2020-11-06 09:30:00,109.14,109.23,108.47,108.61,21903.0,102.2803,102.3647,101.6524,101.7836,21903.0
2020-11-06 09:35:00,108.61,108.61,108.22,108.23,2793.0,101.7836,101.7836,101.4181,101.4275,2793.0
2020-11-06 09:40:00,108.21,108.74,108.21,108.49,3239.0,101.4088,101.9055,101.4088,101.6712,3239.0
2020-11-06 09:45:00,108.42,108.52,108.17,108.47,20550.0,101.6056,101.6993,101.3713,101.6524,20550.0
2020-11-06 09:50:00,108.45,109.05,108.41,108.98,6457.0,101.6337,102.196,101.5962,102.1304,6457.0
2020-11-06 09:55:00,108.92,109.3,108.82,109.04,14013.0,102.0741,102.4303,101.9804,102.1866,14013.0
2020-11-06 10:00:00,109.14,109.16,108.75,108.75,7551.0,102.2803,102.2991,101.9148,101.9148,7551.0
2020-11-06 10:05:00,108.79,109.14,108.73,109.0,7372.0,101.9523,102.2803,101.8961,102.1491,7372.0
2020-11-06 10:10:00,109.08,109.24,108.79,108.79,8972.0,102.2241,102.374,101.9523,101.9523,8972.0
2020-11-06 10:15:00,108.85,109.02,108.77,108.86,7155.0,102.0085,102.1679,101.9336,102.0179,7155.0
2020-11-06 10:20:00,108.9,109.42,108.87,109.41,10254.0,102.0554,102.5427,102.0273,102.5333,10254.0
2020-11-06 10:25:00,109.34,109.42,109.15,109.24,11236.0,102.4677,102.5427,102.2897,102.374,11236.0
2020-11-06 10:30:00,109.32,109.43,109.27,109.32,3542.0,102.449,102.5521,102.4021,102.449,3542.0
2020-11-06 10:35:00,109.36,109.41,109.15,109.27,37418.0,102.4865,102.5333,102.2897,102.4021,37418.0
2020-11-06 10:40:00,109.27,109.48,109.22,109.38,5811.0,102.4021,102.599,102.3553,102.5052,5811.0
2020-11-06 10:45:00,109.34,109.34,109.1,109.32,6690.0,102.4677,102.4677,102.2428,102.449,6690.0
2020-11-06 10:50:00,109.38,109.4,109.24,109.33,7568.0,102.5052,102.524,102.374,102.4584,7568.0
2020-11-06 10:55:00,109.28,109.39,108.81,109.0,13858.0,102.4115,102.5146,101.9711,102.1491,13858.0
2020-11-06 11:00:00,108.89,109.34,108.88,109.34,7080.0,102.046,102.4677,102.0367,102.4677,7080.0
2020-11-06 11:05:00,109.41,109.51,109.28,109.48,5350.0,102.5333,102.6271,102.4115,102.599,5350.0
2020-11-06 11:10:00,109.45,109.71,109.45,109.65,7602.0,102.5708,102.8145,102.5708,102.7583,7602.0
2020-11-06 11:15:00,109.6,109.86,109.47,109.82,6817.0,102.7114,102.9551,102.5896,102.9176,6817.0
2020-11-06 11:20:00,109.77,109.84,109.6,109.8,11212.0,102.8707,102.9363,102.7114,102.8988,11212.0
2020-11-06 11:25:00,109.83,110.03,109.64,110.0,42952.0,102.927,103.1144,102.7489,103.0863,42952.0
2020-11-06 11:30:00,110.01,110.1,109.91,110.0,5398.0,103.0956,103.18,103.0019,103.0863,5398.0
2020-11-06 11:35:00,110.07,110.35,110.07,110.27,22960.0,103.1519,103.4143,103.1519,103.3393,22960.0
2020-11-06 11:40:00,110.27,110.31,110.13,110.26,39005.0,103.3393,103.3768,103.2081,103.3299,39005.0
2020-11-06 11:45:00,110.26,110.37,110.2,110.37,13016.0,103.3299,103.433,103.2737,103.433,13016.0
2020-11-06 11:50:00,110.36,110.73,110.35,110.51,5562.0,103.4236,103.7704,103.4143,103.5642,5562.0
2020-11-06 11:55:00,110.47,110.54,110.35,110.38,8982.0,103.5267,103.5923,103.4143,103.4424,8982.0
2020-11-06 12:00:00,110.32,110.48,110.2,110.28,4212.0,103.3862,103.5361,103.2737,103.3487,4212.0
2020-11-06 12:05:00,110.3,110.33,110.16,110.2,3917.0,103.3674,103.3955,103.2362,103.2737,3917.0
2020-11-06 12:10:00,110.25,110.35,110.2,110.24,6501.0,103.3206,103.4143,103.2737,103.3112,6501.0
2020-11-06 12:15:00,110.31,110.31,110.22,110.24,4776.0,103.3768,103.3768,103.2924,103.3112,4776.0
2020-11-06 12:20:00,110.26,110.28,110.18,110.22,11438.0,103.3299,103.3487,103.255,103.2924,11438.0
2020-11-06 12:25:00,110.22,110.29,110.17,110.28,6951.0,103.2924,103.358,103.2456,103.3487,6951.0
2020-11-06 12:30:00,110.31,110.34,110.16,110.24,10260.0,103.3768,103.4049,103.2362,103.3112,10260.0
2020-11-06 12:35:00,110.22,110.23,110.05,110.09,25796.0,103.2924,103.3018,103.1331,103.1706,25796.0
2020-11-06 12:40:00,110.05,110.07,109.85,109.99,4273.0,103.1331,103.1519,102.9457,103.0769,4273.0
2020-11-06 12:45:00,110.02,110.09,109.99,110.08,2415.0,103.105,103.1706,103.0769,103.1612,2415.0
2020-11-06 12:50:00,110.03,110.11,109.98,109.99,2731.0,103.1144,103.1894,103.0675,103.0769,2731.0
2020-11-06 12:55:00,110.02,110.02,109.84,109.96,2817.0,103.105,103.105,102.9363,103.0488,2817.0
2020-11-06 13:00:00,109.96,110.09,109.94,110.06,4228.0,103.0488,103.1706,103.03,103.1425,4228.0
2020-11-06 13:05:00,110.07,110.11,110.02,110.1,6915.0,103.1519,103.1894,103.105,103.18,6915.0
2020-11-06 13:10:00,110.03,110.05,109.96,109.96,5109.0,103.1144,103.1331,103.0488,103.0488,5109.0
2020-11-06 13:15:00,109.96,109.96,109.83,109.95,4585.0,103.0488,103.0488,102.927,103.0394,4585.0
2020-11-06 13:20:00,109.89,109.95,109.8,109.86,4417.0,102.9832,103.0394,102.8988,102.9551,4417.0
2020-11-06 13:25:00,109.9,110.04,109.9,110.01,12617.0,102.9926,103.1238,102.9926,103.0956,12617.0
2020-11-06 13:30:00,109.96,109.96,109.88,109.88,3979.0,103.0488,103.0488,102.9738,102.9738,3979.0
2020-11-06 13:35:00,109.88,109.97,109.87,109.88,6422.0,102.9738,103.0582,102.9644,102.9738,6422.0
2020-11-06 13:40:00,109.85,109.88,109.76,109.8,4214.0,102.9457,102.9738,102.8614,102.8988,4214.0
2020-11-06 13:45:00,109.78,109.82,109.74,109.78,2414.0,102.8801,102.9176,102.8426,102.8801,2414.0
2020-11-06 13:50:00,109.78,109.79,109.63,109.66,2961.0,102.8801,102.8895,102.7395,102.7676,2961.0
2020-11-06 13:55:00,109.68,109.68,109.56,109.56,3784.0,102.7864,102.7864,102.6739,102.6739,3784.0
2020-11-06 14:00:00,109.59,109.84,109.58,109.82,12700.0,102.702,102.9363,102.6927,102.9176,12700.0
2020-11-06 14:05:00,109.84,110.0,109.84,109.98,6676.0,102.9363,103.0863,102.9363,103.0675,6676.0
2020-11-06 14:10:00,109.98,110.04,109.86,110.02,7270.0,103.0675,103.1238,102.9551,103.105,7270.0
2020-11-06 14:15:00,109.99,110.03,109.92,109.98,5213.0,103.0769,103.1144,103.0113,103.0675,5213.0
2020-11-06 14:20:00,110.0,110.11,109.96,110.1,2916.0,103.0863,103.1894,103.0488,103.18,2916.0
2020-11-06 14:25:00,110.08,110.12,110.0,110.04,28754.0,103.1612,103.1987,103.0863,103.1238,28754.0
2020-11-06 14:30:00,110.04,110.12,109.97,109.97,6051.0,103.1238,103.1987,103.0582,103.0582,6051.0
2020-11-06 14:35:00,109.98,109.99,109.87,109.87,4160.0,103.0675,103.0769,102.9644,102.9644,4160.0
2020-11-06 14:40:00,109.89,109.92,109.79,109.79,3323.0,102.9832,103.0113,102.8895,102.8895,3323.0
2020-11-06 14:45:00,109.81,109.95,109.75,109.91,2953.0,102.9082,103.0394,102.852,103.0019,2953.0
2020-11-06 14:50:00,109.91,109.94,109.87,109.91,5098.0,103.0019,103.03,102.9644,103.0019,5098.0
2020-11-06 14:55:00,109.94,109.94,109.81,109.86,6027.0,103.03,103.03,102.9082,102.9551,6027.0
2020-11-06 15:00:00,109.83,109.83,109.67,109.7,6410.0,102.927,102.927,102.777,102.8051,6410.0
2020-11-06 15:05:00,109.68,109.73,109.65,109.7,6290.0,102.7864,102.8332,102.7583,102.8051,6290.0
2020-11-06 15:10:00,109.66,109.77,109.62,109.76,8401.0,102.7676,102.8707,102.7302,102.8614,8401.0
2020-11-06 15:15:00,109.78,109.8,109.7,109.71,7551.0,102.8801,102.8988,102.8051,102.8145,7551.0
2020-11-06 15:20:00,109.71,109.75,109.65,109.71,6071.0,102.8145,102.852,102.7583,102.8145,6071.0
2020-11-06 15:25:00,109.74,109.93,109.71,109.88,6513.0,102.8426,103.0207,102.8145,102.9738,6513.0
2020-11-06 15:30:00,109.88,110.08,109.85,110.03,8090.0,102.9738,103.1612,102.9457,103.1144,8090.0
2020-11-06 15:35:00,110.03,110.08,109.99,110.0,7365.0,103.1144,103.1612,103.0769,103.0863,7365.0
2020-11-06 15:40:00,110.01,110.28,110.01,110.19,10668.0,103.0956,103.3487,103.0956,103.2643,10668.0
2020-11-06 15:45:00,110.21,110.39,110.21,110.37,22500.0,103.2831,103.4518,103.2831,103.433,22500.0
2020-11-06 15:50:00,110.41,110.53,110.11,110.12,39499.0,103.4705,103.583,103.1894,103.1987,39499.0
2020-11-06 15:55:00,110.12,110.12,109.5,109.57,110319.0,103.1987,103.1987,102.6177,102.6833,110319.0
2020-11-09 09:30:00,116.0,116.05,115.0,115.27,946.0,108.7092,108.756,107.772,108.025,946.0
2020-11-09 09:35:00,115.04,115.85,114.77,115.61,2988.0,107.8095,108.5686,107.5565,108.3437,2988.0
2020-11-09 09:40:00,115.86,117.13,115.64,116.48,106242.0,108.578,109.7681,108.3718,109.159,106242.0
2020-11-09 09:45:00,116.08,116.99,115.26,115.86,63949.0,108.7841,109.6369,108.0157,108.578,63949.0
2020-11-09 09:50:00,116.05,116.05,115.18,115.89,56264.0,108.756,108.756,107.9407,108.6061,56264.0
2020-11-09 09:55:00,115.76,115.83,114.47,114.98,52535.0,108.4842,108.5498,107.2753,107.7533,52535.0
2020-11-09 10:00:00,114.83,115.18,114.28,114.79,52552.0,107.6127,107.9407,107.0973,107.5752,52552.0
2020-11-09 10:05:00,114.67,115.07,114.03,114.19,22232.0,107.4627,107.8376,106.863,107.0129,22232.0
2020-11-09 10:10:00,114.11,114.53,114.07,114.28,30559.0,106.9379,107.3315,106.9005,107.0973,30559.0
2020-11-09 10:15:00,114.2,114.62,114.14,114.4,62998.0,107.0223,107.4159,106.9661,107.2097,62998.0
2020-11-09 10:20:00,114.43,114.85,114.38,114.52,19149.0,107.2378,107.6314,107.191,107.3222,19149.0
2020-11-09 10:25:00,114.49,114.59,114.0,114.0,11722.0,107.2941,107.3878,106.8349,106.8349,11722.0
2020-11-09 10:30:00,114.0,114.22,113.66,113.94,14882.0,106.8349,107.041,106.5162,106.7786,14882.0
2020-11-09 10:35:00,114.02,114.25,113.68,113.86,21205.0,106.8536,107.0691,106.535,106.7037,21205.0
2020-11-09 10:40:00,113.8,113.91,113.43,113.48,9216.0,106.6474,106.7505,106.3007,106.3475,9216.0
2020-11-09 10:45:00,113.52,113.59,113.04,113.32,11047.0,106.385,106.4506,105.9352,106.1976,11047.0
2020-11-09 10:50:00,113.4,113.75,113.36,113.43,9558.0,106.2726,106.6006,106.2351,106.3007,9558.0
2020-11-09 10:55:00,113.29,113.42,112.85,113.34,12668.0,106.1695,106.2913,105.7571,106.2163,12668.0
2020-11-09 11:00:00,113.38,113.45,112.91,112.93,12288.0,106.2538,106.3194,105.8134,105.8321,12288.0
2020-11-09 11:05:00,112.95,113.55,112.94,113.55,12603.0,105.8509,106.4131,105.8415,106.4131,12603.0
2020-11-09 11:10:00,113.55,113.65,113.13,113.29,13065.0,106.4131,106.5069,106.0195,106.1695,13065.0
2020-11-09 11:15:00,113.18,113.31,112.69,112.8,12566.0,106.0664,106.1882,105.6072,105.7103,12566.0
2020-11-09 11:20:00,112.79,112.92,112.36,112.37,33360.0,105.7009,105.8227,105.2979,105.3073,33360.0
2020-11-09 11:25:00,112.36,112.65,112.08,112.65,18377.0,105.2979,105.5697,105.0355,105.5697,18377.0
2020-11-09 11:30:00,112.65,112.71,112.32,112.38,19042.0,105.5697,105.6259,105.2605,105.3167,19042.0
2020-11-09 11:35:00,112.41,112.46,112.12,112.24,20371.0,105.3448,105.3917,105.073,105.1855,20371.0
2020-11-09 11:40:00,112.24,112.24,111.88,112.09,14306.0,105.1855,105.1855,104.8481,105.0449,14306.0
2020-11-09 11:45:00,112.13,112.14,111.84,111.98,16231.0,105.0824,105.0918,104.8106,104.9418,16231.0
2020-11-09 11:50:00,112.01,112.29,111.79,112.12,8998.0,104.9699,105.2323,104.7638,105.073,8998.0
2020-11-09 11:55:00,112.12,112.13,111.8,111.86,12669.0,105.073,105.0824,104.7731,104.8294,12669.0
2020-11-09 12:00:00,111.89,112.22,111.78,112.17,23856.0,104.8575,105.1667,104.7544,105.1199,23856.0
2020-11-09 12:05:00,112.16,112.29,112.02,112.22,13127.0,105.1105,105.2323,104.9793,105.1667,13127.0
2020-11-09 12:10:00,112.17,112.54,111.93,112.5,11707.0,105.1199,105.4666,104.895,105.4291,11707.0
2020-11-09 12:15:00,112.5,112.5,112.13,112.43,93213.0,105.4291,105.4291,105.0824,105.3635,93213.0
2020-11-09 12:20:00,112.44,112.89,112.44,112.75,12644.0,105.3729,105.7946,105.3729,105.6634,12644.0
2020-11-09 12:25:00,112.84,113.17,112.84,113.04,34871.0,105.7478,106.057,105.7478,105.9352,34871.0
2020-11-09 12:30:00,113.05,113.56,113.04,113.32,11644.0,105.9446,106.4225,105.9352,106.1976,11644.0
2020-11-09 12:35:00,113.32,113.42,113.17,113.31,29103.0,106.1976,106.2913,106.057,106.1882,29103.0
2020-11-09 12:40:00,113.34,113.5,113.26,113.5,9018.0,106.2163,106.3663,106.1414,106.3663,9018.0
2020-11-09 12:45:00,113.57,113.69,113.05,113.21,20768.0,106.4319,106.5443,105.9446,106.0945,20768.0
2020-11-09 12:50:00,113.16,113.8,112.94,113.8,31086.0,106.0477,106.6474,105.8415,106.6474,31086.0
2020-11-09 12:55:00,113.83,114.05,113.59,114.01,21773.0,106.6755,106.8817,106.4506,106.8442,21773.0
2020-11-09 13:00:00,114.09,114.56,113.96,114.08,16163.0,106.9192,107.3597,106.7974,106.9098,16163.0
2020-11-09 13:05:00,114.14,114.32,114.1,114.25,9331.0,106.9661,107.1347,106.9286,107.0691,9331.0
2020-11-09 13:10:00,114.28,114.46,114.11,114.34,16624.0,107.0973,107.2659,106.9379,107.1535,16624.0
2020-11-09 13:15:00,114.27,114.37,114.14,114.34,10712.0,107.0879,107.1816,106.9661,107.1535,10712.0
2020-11-09 13:20:00,114.28,114.28,114.09,114.17,10943.0,107.0973,107.0973,106.9192,106.9942,10943.0
2020-11-09 13:25:00,114.26,114.34,114.15,114.15,14840.0,107.0785,107.1535,106.9754,106.9754,14840.0
2020-11-09 13:30:00,114.17,114.49,114.17,114.49,11737.0,106.9942,107.2941,106.9942,107.2941,11737.0
2020-11-09 13:35:00,114.45,114.45,114.19,114.32,19833.0,107.2566,107.2566,107.0129,107.1347,19833.0
2020-11-09 13:40:00,114.35,114.43,114.21,114.27,13413.0,107.1629,107.2378,107.0317,107.0879,13413.0
2020-11-09 13:45:00,114.27,114.36,114.16,114.23,16927.0,107.0879,107.1722,106.9848,107.0504,16927.0
2020-11-09 13:50:00,114.23,114.23,113.57,113.63,30045.0,107.0504,107.0504,106.4319,106.4881,30045.0
2020-11-09 13:55:00,113.64,113.7,113.47,113.49,25379.0,106.4975,106.5537,106.3382,106.3569,25379.0
2020-11-09 14:00:00,113.53,113.56,113.23,113.33,15395.0,106.3944,106.4225,106.1133,106.207,15395.0
2020-11-09 14:05:00,113.31,113.49,113.26,113.31,14475.0,106.1882,106.3569,106.1414,106.1882,14475.0
2020-11-09 14:10:00,113.34,113.37,112.97,113.04,26401.0,106.2163,106.2445,105.8696,105.9352,26401.0
2020-11-09 14:15:00,113.01,113.15,112.86,113.11,21455.0,105.9071,106.0383,105.7665,106.0008,21455.0
2020-11-09 14:20:00,113.07,113.09,112.66,112.84,23678.0,105.9633,105.9821,105.5791,105.7478,23678.0
2020-11-09 14:25:00,112.79,113.07,112.78,112.99,24114.0,105.7009,105.9633,105.6915,105.8883,24114.0
2020-11-09 14:30:00,112.98,113.07,112.83,112.89,17125.0,105.879,105.9633,105.7384,105.7946,17125.0
2020-11-09 14:35:00,112.94,113.11,112.66,112.73,20102.0,105.8415,106.0008,105.5791,105.6447,20102.0
2020-11-09 14:40:00,112.82,112.82,112.44,112.69,14897.0,105.729,105.729,105.3729,105.6072,14897.0
2020-11-09 14:45:00,112.69,112.76,112.41,112.45,27314.0,105.6072,105.6728,105.3448,105.3823,27314.0
2020-11-09 14:50:00,112.44,112.45,111.85,112.02,35192.0,105.3729,105.3823,104.82,104.9793,35192.0
2020-11-09 14:55:00,112.08,112.27,112.05,112.14,24362.0,105.0355,105.2136,105.0074,105.0918,24362.0
2020-11-09 15:00:00,112.14,112.22,112.09,112.22,28722.0,105.0918,105.1667,105.0449,105.1667,28722.0
2020-11-09 15:05:00,112.18,112.35,112.05,112.23,22710.0,105.1292,105.2886,105.0074,105.1761,22710.0
2020-11-09 15:10:00,112.27,112.27,111.98,112.06,12938.0,105.2136,105.2136,104.9418,105.0168,12938.0
2020-11-09 15:15:00,112.08,112.54,112.06,112.3,17685.0,105.0355,105.4666,105.0168,105.2417,17685.0
2020-11-09 15:20:00,112.27,112.27,112.02,112.17,14844.0,105.2136,105.2136,104.9793,105.1199,14844.0
2020-11-09 15:25:00,112.13,112.19,111.67,111.86,26825.0,105.0824,105.1386,104.6513,104.8294,26825.0
2020-11-09 15:30:00,111.89,112.36,111.89,112.0,19018.0,104.8575,105.2979,104.8575,104.9606,19018.0
2020-11-09 15:35:00,112.05,112.28,111.95,112.22,30266.0,105.0074,105.223,104.9137,105.1667,30266.0
2020-11-09 15:40:00,112.21,112.21,111.55,111.6,44651.0,105.1574,105.1574,104.5388,104.5857,44651.0
2020-11-09 15:45:00,111.63,111.72,111.5,111.59,59563.0,104.6138,104.6982,104.492,104.5763,59563.0
2020-11-09 15:50:00,111.55,111.61,110.8,110.8,78312.0,104.5388,104.5951,103.836,103.836,78312.0
2020-11-09 15:55:00,110.79,111.02,110.17,110.5,314042.0,103.8266,104.0422,103.2456,103.5548,314042.0
2020-11-10 09:30:00,110.68,111.1,110.39,110.39,22435.0,103.7235,104.1171,103.4518,103.4518,22435.0
2020-11-10 09:35:00,110.41,110.83,110.07,110.69,109442.0,103.4705,103.8641,103.1519,103.7329,109442.0
2020-11-10 09:40:00,110.61,110.74,109.97,110.31,75853.0,103.6579,103.7798,103.0582,103.3768,75853.0
2020-11-10 09:45:00,110.31,110.76,110.03,110.48,85834.0,103.3768,103.7985,103.1144,103.5361,85834.0
2020-11-10 09:50:00,110.48,110.87,110.27,110.76,11499.0,103.5361,103.9016,103.3393,103.7985,11499.0
2020-11-10 09:55:00,110.82,111.53,110.82,111.53,14231.0,103.8547,104.5201,103.8547,104.5201,14231.0
2020-11-10 10:00:00,111.53,111.85,111.35,111.83,15855.0,104.5201,104.82,104.3514,104.8012,15855.0
2020-11-10 10:05:00,111.82,111.96,111.31,111.58,23118.0,104.7919,104.9231,104.3139,104.567,23118.0
2020-11-10 10:10:00,111.57,111.87,111.46,111.77,29400.0,104.5576,104.8387,104.4545,104.745,29400.0
2020-11-10 10:15:00,111.81,111.94,111.65,111.94,24893.0,104.7825,104.9043,104.6326,104.9043,24893.0
2020-11-10 10:20:00,111.95,111.95,111.4,111.4,12248.0,104.9137,104.9137,104.3983,104.3983,12248.0
2020-11-10 10:25:00,111.41,111.79,111.28,111.65,6886.0,104.4076,104.7638,104.2858,104.6326,6886.0
2020-11-10 10:30:00,111.63,111.91,111.49,111.91,18393.0,104.6138,104.8762,104.4826,104.8762,18393.0
2020-11-10 10:35:00,111.85,111.88,111.5,111.75,15318.0,104.82,104.8481,104.492,104.7263,15318.0
2020-11-10 10:40:00,111.78,111.89,111.23,111.34,21996.0,104.7544,104.8575,104.239,104.342,21996.0
2020-11-10 10:45:00,111.32,111.81,111.32,111.66,9579.0,104.3233,104.7825,104.3233,104.6419,9579.0
2020-11-10 10:50:00,111.58,111.59,111.04,111.12,11717.0,104.567,104.5763,104.0609,104.1359,11717.0
2020-11-10 10:55:00,111.2,111.33,111.06,111.25,16356.0,104.2108,104.3327,104.0796,104.2577,16356.0
2020-11-10 11:00:00,111.18,111.32,111.0,111.26,12572.0,104.1921,104.3233,104.0234,104.2671,12572.0
2020-11-10 11:05:00,111.38,111.4,111.15,111.19,10115.0,104.3795,104.3983,104.164,104.2015,10115.0
2020-11-10 11:10:00,111.2,111.43,111.19,111.36,9705.0,104.2108,104.4264,104.2015,104.3608,9705.0
2020-11-10 11:15:00,111.36,111.49,111.01,111.01,11446.0,104.3608,104.4826,104.0328,104.0328,11446.0
2020-11-10 11:20:00,110.98,111.09,110.83,110.94,37576.0,104.0047,104.1078,103.8641,103.9672,37576.0
2020-11-10 11:25:00,110.99,111.31,110.96,111.27,9597.0,104.014,104.3139,103.9859,104.2764,9597.0
2020-11-10 11:30:00,111.19,111.36,111.15,111.17,10861.0,104.2015,104.3608,104.164,104.1827,10861.0
2020-11-10 11:35:00,111.17,111.24,111.06,111.13,8428.0,104.1827,104.2483,104.0796,104.1452,8428.0
2020-11-10 11:40:00,111.18,111.56,111.17,111.4,14237.0,104.1921,104.5482,104.1827,104.3983,14237.0
2020-11-10 11:45:00,111.45,111.69,111.39,111.51,11253.0,104.4451,104.67,104.3889,104.5014,11253.0
2020-11-10 11:50:00,111.51,111.64,111.36,111.44,9764.0,104.5014,104.6232,104.3608,104.4358,9764.0
2020-11-10 11:55:00,111.38,111.7,111.38,111.63,9304.0,104.3795,104.6794,104.3795,104.6138,9304.0
2020-11-10 12:00:00,111.63,111.83,111.57,111.68,12660.0,104.6138,104.8012,104.5576,104.6607,12660.0
2020-11-10 12:05:00,111.73,111.84,111.63,111.82,11859.0,104.7075,104.8106,104.6138,104.7919,11859.0
2020-11-10 12:10:00,111.83,111.92,111.76,111.84,6045.0,104.8012,104.8856,104.7356,104.8106,6045.0
2020-11-10 12:15:00,111.89,111.95,111.78,111.89,9761.0,104.8575,104.9137,104.7544,104.8575,9761.0
2020-11-10 12:20:00,111.86,112.17,111.84,112.17,4859.0,104.8294,105.1199,104.8106,105.1199,4859.0
2020-11-10 12:25:00,112.11,112.13,111.99,112.13,10486.0,105.0636,105.0824,104.9512,105.0824,10486.0
2020-11-10 12:30:00,112.13,112.22,112.08,112.22,15526.0,105.0824,105.1667,105.0355,105.1667,15526.0
2020-11-10 12:35:00,112.21,112.3,112.19,112.19,22731.0,105.1574,105.2417,105.1386,105.1386,22731.0
2020-11-10 12:40:00,112.21,112.36,112.21,112.32,4482.0,105.1574,105.2979,105.1574,105.2605,4482.0
2020-11-10 12:45:00,112.32,112.37,112.05,112.08,11787.0,105.2605,105.3073,105.0074,105.0355,11787.0
2020-11-10 12:50:00,112.08,112.16,111.97,112.02,9143.0,105.0355,105.1105,104.9324,104.9793,9143.0
2020-11-10 12:55:00,111.99,112.1,111.81,111.95,7022.0,104.9512,105.0543,104.7825,104.9137,7022.0
2020-11-10 13:00:00,111.93,112.08,111.93,112.05,8269.0,104.895,105.0355,104.895,105.0074,8269.0
2020-11-10 13:05:00,112.06,112.22,112.02,112.22,8424.0,105.0168,105.1667,104.9793,105.1667,8424.0
2020-11-10 13:10:00,112.19,112.23,111.96,111.99,9392.0,105.1386,105.1761,104.9231,104.9512,9392.0
2020-11-10 13:15:00,112.0,112.09,111.98,112.07,10416.0,104.9606,105.0449,104.9418,105.0262,10416.0
2020-11-10 13:20:00,112.04,112.07,111.69,111.69,12044.0,104.998,105.0262,104.67,104.67,12044.0
2020-11-10 13:25:00,111.7,111.81,111.68,111.81,6255.0,104.6794,104.7825,104.6607,104.7825,6255.0
2020-11-10 13:30:00,111.84,111.84,111.65,111.81,8222.0,104.8106,104.8106,104.6326,104.7825,8222.0
2020-11-10 13:35:00,111.81,111.99,111.8,111.97,6034.0,104.7825,104.9512,104.7731,104.9324,6034.0
2020-11-10 13:40:00,111.93,112.2,111.93,112.2,9520.0,104.895,105.148,104.895,105.148,9520.0
2020-11-10 13:45:00,112.13,112.36,112.13,112.32,4854.0,105.0824,105.2979,105.0824,105.2605,4854.0
2020-11-10 13:50:00,112.32,112.57,112.31,112.48,8277.0,105.2605,105.4947,105.2511,105.4104,8277.0
2020-11-10 13:55:00,112.49,112.6,112.37,112.37,9895.0,105.4198,105.5229,105.3073,105.3073,9895.0
2020-11-10 14:00:00,112.38,112.41,112.23,112.29,8229.0,105.3167,105.3448,105.1761,105.2323,8229.0
2020-11-10 14:05:00,112.3,112.33,112.22,112.31,7578.0,105.2417,105.2698,105.1667,105.2511,7578.0
2020-11-10 14:10:00,112.34,112.36,112.07,112.34,13507.0,105.2792,105.2979,105.0262,105.2792,13507.0
2020-11-10 14:15:00,112.34,112.4,112.24,112.4,7211.0,105.2792,105.3354,105.1855,105.3354,7211.0
2020-11-10 14:20:00,112.43,112.64,112.43,112.57,13161.0,105.3635,105.5603,105.3635,105.4947,13161.0
2020-11-10 14:25:00,112.64,112.68,112.22,112.48,9215.0,105.5603,105.5978,105.1667,105.4104,9215.0
2020-11-10 14:30:00,112.51,112.64,112.42,112.5,9186.0,105.4385,105.5603,105.3542,105.4291,9186.0
2020-11-10 14:35:00,112.45,112.63,112.37,112.54,11500.0,105.3823,105.551,105.3073,105.4666,11500.0
2020-11-10 14:40:00,112.53,112.73,112.35,112.46,14720.0,105.4573,105.6447,105.2886,105.3917,14720.0
2020-11-10 14:45:00,112.48,112.58,112.44,112.55,11195.0,105.4104,105.5041,105.3729,105.476,11195.0
2020-11-10 14:50:00,112.53,112.66,112.5,112.61,12407.0,105.4573,105.5791,105.4291,105.5322,12407.0
2020-11-10 14:55:00,112.61,112.82,112.58,112.7,11590.0,105.5322,105.729,105.5041,105.6166,11590.0
2020-11-10 15:00:00,112.7,112.78,112.63,112.66,10583.0,105.6166,105.6915,105.551,105.5791,10583.0
2020-11-10 15:05:00,112.67,112.78,112.6,112.73,12493.0,105.5885,105.6915,105.5229,105.6447,12493.0
2020-11-10 15:10:00,112.75,112.77,112.56,112.74,11763.0,105.6634,105.6822,105.4854,105.6541,11763.0
2020-11-10 15:15:00,112.71,112.93,112.71,112.83,24243.0,105.6259,105.8321,105.6259,105.7384,24243.0
2020-11-10 15:20:00,112.83,113.01,112.83,112.88,13720.0,105.7384,105.9071,105.7384,105.7853,13720.0
2020-11-10 15:25:00,112.89,113.08,112.81,113.04,15458.0,105.7946,105.9727,105.7197,105.9352,15458.0
2020-11-10 15:30:00,113.03,113.05,112.86,112.91,16207.0,105.9258,105.9446,105.7665,105.8134,16207.0
2020-11-10 15:35:00,112.92,112.97,112.56,112.58,18640.0,105.8227,105.8696,105.4854,105.5041,18640.0
2020-11-10 15:40:00,112.57,112.88,112.57,112.76,26378.0,105.4947,105.7853,105.4947,105.6728,26378.0
2020-11-10 15:45:00,112.8,112.88,112.77,112.82,27463.0,105.7103,105.7853,105.6822,105.729,27463.0
2020-11-10 15:50:00,112.8,112.92,112.61,112.72,52872.0,105.7103,105.8227,105.5322,105.6353,52872.0
2020-11-10 15:55:00,112.73,112.73,112.37,112.51,128912.0,105.6447,105.6447,105.3073,105.4385,128912.0
2020-11-11 09:30:00,113.42,113.77,113.0,113.41,23342.0,106.2913,106.6193,105.8977,106.2819,23342.0
2020-11-11 09:35:00,113.52,113.67,112.83,112.87,19477.0,106.385,106.5256,105.7384,105.7759,19477.0
2020-11-11 09:40:00,112.94,113.36,112.71,113.35,15204.0,105.8415,106.2351,105.6259,106.2257,15204.0
2020-11-11 09:45:00,113.51,113.96,113.33,113.83,14613.0,106.3757,106.7974,106.207,106.6755,14613.0
2020-11-11 09:50:00,113.82,113.85,113.53,113.74,9256.0,106.6662,106.6943,106.3944,106.5912,9256.0
2020-11-11 09:55:00,113.72,113.72,113.3,113.37,7290.0,106.5725,106.5725,106.1789,106.2445,7290.0
2020-11-11 10:00:00,113.4,113.45,113.18,113.26,10732.0,106.2726,106.3194,106.0664,106.1414,10732.0
2020-11-11 10:05:00,113.33,113.41,113.28,113.31,6947.0,106.207,106.2819,106.1601,106.1882,6947.0
2020-11-11 10:10:00,113.32,113.51,113.2,113.44,18565.0,106.1976,106.3757,106.0851,106.3101,18565.0
2020-11-11 10:15:00,113.49,113.49,113.27,113.37,14686.0,106.3569,106.3569,106.1507,106.2445,14686.0
2020-11-11 10:20:00,113.41,113.57,113.38,113.42,8308.0,106.2819,106.4319,106.2538,106.2913,8308.0
2020-11-11 10:25:00,113.43,113.55,113.36,113.42,9850.0,106.3007,106.4131,106.2351,106.2913,9850.0
2020-11-11 10:30:00,113.46,113.46,112.97,112.98,3950.0,106.3288,106.3288,105.8696,105.879,3950.0
2020-11-11 10:35:00,112.98,113.19,112.97,113.14,4083.0,105.879,106.0758,105.8696,106.0289,4083.0
2020-11-11 10:40:00,113.2,113.28,113.02,113.11,6520.0,106.0851,106.1601,105.9165,106.0008,6520.0
2020-11-11 10:45:00,113.15,113.29,113.13,113.21,7806.0,106.0383,106.1695,106.0195,106.0945,7806.0
2020-11-11 10:50:00,113.17,113.28,113.16,113.28,10156.0,106.057,106.1601,106.0477,106.1601,10156.0
2020-11-11 10:55:00,113.27,113.58,113.21,113.55,16607.0,106.1507,106.4413,106.0945,106.4131,16607.0
2020-11-11 11:00:00,113.56,113.74,113.5,113.51,9855.0,106.4225,106.5912,106.3663,106.3757,9855.0
2020-11-11 11:05:00,113.49,113.66,113.44,113.44,8208.0,106.3569,106.5162,106.3101,106.3101,8208.0
2020-11-11 11:10:00,113.43,113.55,113.42,113.48,3087.0,106.3007,106.4131,106.2913,106.3475,3087.0
2020-11-11 11:15:00,113.5,113.55,113.42,113.55,10159.0,106.3663,106.4131,106.2913,106.4131,10159.0
2020-11-11 11:20:00,113.55,113.59,113.47,113.51,8632.0,106.4131,106.4506,106.3382,106.3757,8632.0
2020-11-11 11:25:00,113.5,113.53,113.39,113.43,5997.0,106.3663,106.3944,106.2632,106.3007,5997.0
2020-11-11 11:30:00,113.5,113.62,113.48,113.57,6765.0,106.3663,106.4787,106.3475,106.4319,6765.0
2020-11-11 11:35:00,113.6,113.68,113.55,113.55,5912.0,106.46,106.535,106.4131,106.4131,5912.0
2020-11-11 11:40:00,113.54,113.7,113.54,113.6,4705.0,106.4038,106.5537,106.4038,106.46,4705.0
2020-11-11 11:45:00,113.63,113.63,113.52,113.52,7019.0,106.4881,106.4881,106.385,106.385,7019.0
2020-11-11 11:50:00,113.48,113.48,113.37,113.4,3936.0,106.3475,106.3475,106.2445,106.2726,3936.0
2020-11-11 11:55:00,113.39,113.43,113.35,113.4,3648.0,106.2632,106.3007,106.2257,106.2726,3648.0
2020-11-11 12:00:00,113.41,113.61,113.41,113.52,6693.0,106.2819,106.4694,106.2819,106.385,6693.0
2020-11-11 12:05:00,113.49,113.64,113.44,113.64,4702.0,106.3569,106.4975,106.3101,106.4975,4702.0
2020-11-11 12:10:00,113.6,113.6,113.44,113.48,2577.0,106.46,106.46,106.3101,106.3475,2577.0
2020-11-11 12:15:00,113.49,113.52,113.44,113.48,5679.0,106.3569,106.385,106.3101,106.3475,5679.0
2020-11-11 12:20:00,113.45,113.45,113.39,113.44,4535.0,106.3194,106.3194,106.2632,106.3101,4535.0
2020-11-11 12:25:00,113.42,113.53,113.42,113.52,4119.0,106.2913,106.3944,106.2913,106.385,4119.0
2020-11-11 12:30:00,113.51,113.58,113.49,113.56,6596.0,106.3757,106.4413,106.3569,106.4225,6596.0
2020-11-11 12:35:00,113.6,113.62,113.54,113.56,3856.0,106.46,106.4787,106.4038,106.4225,3856.0
2020-11-11 12:40:00,113.59,113.59,113.45,113.47,1500.0,106.4506,106.4506,106.3194,106.3382,1500.0
2020-11-11 12:45:00,113.47,113.54,113.45,113.49,3462.0,106.3382,106.4038,106.3194,106.3569,3462.0
2020-11-11 12:50:00,113.51,113.53,113.44,113.5,5176.0,106.3757,106.3944,106.3101,106.3663,5176.0
2020-11-11 12:55:00,113.51,113.53,113.39,113.47,4726.0,106.3757,106.3944,106.2632,106.3382,4726.0
2020-11-11 13:00:00,113.44,113.51,113.4,113.51,3936.0,106.3101,106.3757,106.2726,106.3757,3936.0
2020-11-11 13:05:00,113.44,113.46,113.35,113.38,3633.0,106.3101,106.3288,106.2257,106.2538,3633.0
2020-11-11 13:10:00,113.36,113.37,113.3,113.36,5583.0,106.2351,106.2445,106.1789,106.2351,5583.0
2020-11-11 13:15:00,113.35,113.51,113.35,113.5,3441.0,106.2257,106.3757,106.2257,106.3663,3441.0
2020-11-11 13:20:00,113.48,113.54,113.47,113.54,5289.0,106.3475,106.4038,106.3382,106.4038,5289.0
2020-11-11 13:25:00,113.56,113.64,113.54,113.54,4867.0,106.4225,106.4975,106.4038,106.4038,4867.0
2020-11-11 13:30:00,113.56,113.59,113.4,113.46,4521.0,106.4225,106.4506,106.2726,106.3288,4521.0
2020-11-11 13:35:00,113.45,113.53,113.4,113.41,10797.0,106.3194,106.3944,106.2726,106.2819,10797.0
2020-11-11 13:40:00,113.4,113.4,113.22,113.37,5713.0,106.2726,106.2726,106.1039,106.2445,5713.0
2020-11-11 13:45:00,113.37,113.4,113.26,113.39,3737.0,106.2445,106.2726,106.1414,106.2632,3737.0
2020-11-11 13:50:00,113.36,113.46,113.35,113.43,6207.0,106.2351,106.3288,106.2257,106.3007,6207.0
2020-11-11 13:55:00,113.42,113.52,113.37,113.45,13408.0,106.2913,106.385,106.2445,106.3194,13408.0
2020-11-11 14:00:00,113.48,113.55,113.45,113.52,6069.0,106.3475,106.4131,106.3194,106.385,6069.0
2020-11-11 14:05:00,113.55,113.61,113.5,113.57,9386.0,106.4131,106.4694,106.3663,106.4319,9386.0
2020-11-11 14:10:00,113.58,113.62,113.57,113.57,7195.0,106.4413,106.4787,106.4319,106.4319,7195.0
2020-11-11 14:15:00,113.57,113.57,113.47,113.51,3212.0,106.4319,106.4319,106.3382,106.3757,3212.0
2020-11-11 14:20:00,113.51,113.51,113.27,113.34,5241.0,106.3757,106.3757,106.1507,106.2163,5241.0
2020-11-11 14:25:00,113.34,113.36,113.2,113.2,4265.0,106.2163,106.2351,106.0851,106.0851,4265.0
2020-11-11 14:30:00,113.24,113.29,113.15,113.15,7801.0,106.1226,106.1695,106.0383,106.0383,7801.0
2020-11-11 14:35:00,113.12,113.17,112.98,112.98,5766.0,106.0102,106.057,105.879,105.879,5766.0
2020-11-11 14:40:00,113.02,113.02,112.95,112.95,7902.0,105.9165,105.9165,105.8509,105.8509,7902.0
2020-11-11 14:45:00,112.95,112.95,112.75,112.78,16591.0,105.8509,105.8509,105.6634,105.6915,16591.0
2020-11-11 14:50:00,112.75,112.89,112.71,112.87,8195.0,105.6634,105.7946,105.6259,105.7759,8195.0
2020-11-11 14:55:00,112.86,112.97,112.86,112.97,5855.0,105.7665,105.8696,105.7665,105.8696,5855.0
2020-11-11 15:00:00,112.95,113.0,112.93,112.97,4671.0,105.8509,105.8977,105.8321,105.8696,4671.0
2020-11-11 15:05:00,112.94,113.1,112.94,113.1,5538.0,105.8415,105.9914,105.8415,105.9914,5538.0
2020-11-11 15:10:00,113.09,113.12,113.03,113.06,4610.0,105.9821,106.0102,105.9258,105.9539,4610.0
2020-11-11 15:15:00,113.05,113.09,113.02,113.09,5603.0,105.9446,105.9821,105.9165,105.9821,5603.0
2020-11-11 15:20:00,113.07,113.09,113.0,113.09,8026.0,105.9633,105.9821,105.8977,105.9821,8026.0
2020-11-11 15:25:00,113.09,113.09,112.94,112.99,8591.0,105.9821,105.9821,105.8415,105.8883,8591.0
2020-11-11 15:30:00,112.95,113.1,112.9,113.05,5200.0,105.8509,105.9914,105.804,105.9446,5200.0
2020-11-11 15:35:00,113.02,113.56,112.99,113.25,38396.0,105.9165,106.4225,105.8883,106.132,38396.0
2020-11-11 15:40:00,113.27,113.33,113.21,113.24,14396.0,106.1507,106.207,106.0945,106.1226,14396.0
2020-11-11 15:45:00,113.24,113.31,113.23,113.3,18642.0,106.1226,106.1882,106.1133,106.1789,18642.0
2020-11-11 15:50:00,113.31,113.44,113.3,113.31,25462.0,106.1882,106.3101,106.1789,106.1882,25462.0
2020-11-11 15:55:00,113.31,113.39,113.25,113.37,68487.0,106.1882,106.2632,106.132,106.2445,68487.0
2020-11-12 09:30:00,112.99,113.05,112.51,112.51,12144.0,105.8883,105.9446,105.4385,105.4385,12144.0
2020-11-12 09:35:00,112.25,112.84,112.25,112.64,5657.0,105.1948,105.7478,105.1948,105.5603,5657.0
2020-11-12 09:40:00,112.71,112.72,112.27,112.39,5818.0,105.6259,105.6353,105.2136,105.3261,5818.0
2020-11-12 09:45:00,112.4,112.62,112.33,112.45,6465.0,105.3354,105.5416,105.2698,105.3823,6465.0
2020-11-12 09:50:00,112.5,112.89,112.35,112.76,5886.0,105.4291,105.7946,105.2886,105.6728,5886.0
2020-11-12 09:55:00,112.69,112.7,112.35,112.55,3807.0,105.6072,105.6166,105.2886,105.476,3807.0
2020-11-12 10:00:00,112.39,112.51,112.34,112.46,7879.0,105.3261,105.4385,105.2792,105.3917,7879.0
2020-11-12 10:05:00,112.52,112.68,112.44,112.46,7943.0,105.4479,105.5978,105.3729,105.3917,7943.0
2020-11-12 10:10:00,112.47,112.83,112.45,112.83,13428.0,105.401,105.7384,105.3823,105.7384,13428.0
2020-11-12 10:15:00,112.84,113.14,112.8,113.12,9026.0,105.7478,106.0289,105.7103,106.0102,9026.0
2020-11-12 10:20:00,113.09,113.22,112.86,112.93,14030.0,105.9821,106.1039,105.7665,105.8321,14030.0
2020-11-12 10:25:00,112.96,113.01,112.84,113.0,5840.0,105.8602,105.9071,105.7478,105.8977,5840.0
2020-11-12 10:30:00,112.98,113.08,112.89,112.96,4657.0,105.879,105.9727,105.7946,105.8602,4657.0
2020-11-12 10:35:00,112.97,113.28,112.96,113.11,3910.0,105.8696,106.1601,105.8602,106.0008,3910.0
2020-11-12 10:40:00,113.18,113.24,113.03,113.24,6854.0,106.0664,106.1226,105.9258,106.1226,6854.0
2020-11-12 10:45:00,113.15,113.25,113.04,113.13,3191.0,106.0383,106.132,105.9352,106.0195,3191.0
2020-11-12 10:50:00,113.15,113.15,112.97,113.04,4120.0,106.0383,106.0383,105.8696,105.9352,4120.0
2020-11-12 10:55:00,112.99,113.13,112.92,113.01,4712.0,105.8883,106.0195,105.8227,105.9071,4712.0
2020-11-12 11:00:00,112.97,113.02,112.89,112.95,3056.0,105.8696,105.9165,105.7946,105.8509,3056.0
2020-11-12 11:05:00,112.96,113.13,112.95,113.1,3141.0,105.8602,106.0195,105.8509,105.9914,3141.0
2020-11-12 11:10:00,113.09,113.1,112.83,112.92,5864.0,105.9821,105.9914,105.7384,105.8227,5864.0
2020-11-12 11:15:00,112.87,112.89,112.72,112.72,1767.0,105.7759,105.7946,105.6353,105.6353,1767.0
2020-11-12 11:20:00,112.76,112.76,112.58,112.74,3009.0,105.6728,105.6728,105.5041,105.6541,3009.0
2020-11-12 11:25:00,112.79,112.82,112.74,112.76,4797.0,105.7009,105.729,105.6541,105.6728,4797.0
2020-11-12 11:30:00,112.8,112.9,112.7,112.87,5385.0,105.7103,105.804,105.6166,105.7759,5385.0
2020-11-12 11:35:00,112.87,112.95,112.84,112.88,5301.0,105.7759,105.8509,105.7478,105.7853,5301.0
2020-11-12 11:40:00,112.84,112.94,112.84,112.9,5247.0,105.7478,105.8415,105.7478,105.804,5247.0
2020-11-12 11:45:00,112.94,113.01,112.63,112.69,78227.0,105.8415,105.9071,105.551,105.6072,78227.0
2020-11-12 11:50:00,112.63,112.91,112.58,112.82,25402.0,105.551,105.8134,105.5041,105.729,25402.0
2020-11-12 11:55:00,112.86,113.07,112.75,113.0,99254.0,105.7665,105.9633,105.6634,105.8977,99254.0
2020-11-12 12:00:00,113.04,113.04,112.86,112.98,21759.0,105.9352,105.9352,105.7665,105.879,21759.0
2020-11-12 12:05:00,113.02,113.03,112.94,112.97,27602.0,105.9165,105.9258,105.8415,105.8696,27602.0
2020-11-12 12:10:00,112.99,112.99,112.76,112.83,15532.0,105.8883,105.8883,105.6728,105.7384,15532.0
2020-11-12 12:15:00,112.82,112.98,112.75,112.88,12164.0,105.729,105.879,105.6634,105.7853,12164.0
2020-11-12 12:20:00,112.91,112.96,112.78,112.81,6089.0,105.8134,105.8602,105.6915,105.7197,6089.0
2020-11-12 12:25:00,112.83,112.83,112.41,112.43,6286.0,105.7384,105.7384,105.3448,105.3635,6286.0
2020-11-12 12:30:00,112.43,112.55,112.35,112.51,12412.0,105.3635,105.476,105.2886,105.4385,12412.0
2020-11-12 12:35:00,112.51,112.54,112.46,112.5,6033.0,105.4385,105.4666,105.3917,105.4291,6033.0
2020-11-12 12:40:00,112.4,112.5,112.33,112.45,5200.0,105.3354,105.4291,105.2698,105.3823,5200.0
2020-11-12 12:45:00,112.46,112.46,112.19,112.23,9518.0,105.3917,105.3917,105.1386,105.1761,9518.0
2020-11-12 12:50:00,112.2,112.26,112.03,112.05,5924.0,105.148,105.2042,104.9887,105.0074,5924.0
2020-11-12 12:55:00,112.13,112.29,112.06,112.25,11233.0,105.0824,105.2323,105.0168,105.1948,11233.0
2020-11-12 13:00:00,112.23,112.4,112.22,112.3,4939.0,105.1761,105.3354,105.1667,105.2417,4939.0
2020-11-12 13:05:00,112.34,112.34,112.14,112.17,10750.0,105.2792,105.2792,105.0918,105.1199,10750.0
2020-11-12 13:10:00,112.18,112.42,112.09,112.35,6249.0,105.1292,105.3542,105.0449,105.2886,6249.0
2020-11-12 13:15:00,112.34,112.38,112.13,112.3,10062.0,105.2792,105.3167,105.0824,105.2417,10062.0
2020-11-12 13:20:00,112.3,112.47,112.18,112.27,5512.0,105.2417,105.401,105.1292,105.2136,5512.0
2020-11-12 13:25:00,112.27,112.4,112.19,112.37,7823.0,105.2136,105.3354,105.1386,105.3073,7823.0
2020-11-12 13:30:00,112.33,112.54,112.29,112.5,7978.0,105.2698,105.4666,105.2323,105.4291,7978.0
2020-11-12 13:35:00,112.46,112.46,112.26,112.33,7949.0,105.3917,105.3917,105.2042,105.2698,7949.0
2020-11-12 13:40:00,112.26,112.26,112.09,112.09,2157.0,105.2042,105.2042,105.0449,105.0449,2157.0
2020-11-12 13:45:00,112.13,112.14,112.02,112.07,4700.0,105.0824,105.0918,104.9793,105.0262,4700.0
2020-11-12 13:50:00,112.05,112.13,112.02,112.05,3775.0,105.0074,105.0824,104.9793,105.0074,3775.0
2020-11-12 13:55:00,112.03,112.03,111.97,112.0,2328.0,104.9887,104.9887,104.9324,104.9606,2328.0
2020-11-12 14:00:00,112.0,112.21,111.99,112.1,4199.0,104.9606,105.1574,104.9512,105.0543,4199.0
2020-11-12 14:05:00,112.13,112.13,112.04,112.05,3482.0,105.0824,105.0824,104.998,105.0074,3482.0
2020-11-12 14:10:00,112.08,112.13,111.99,111.99,5799.0,105.0355,105.0824,104.9512,104.9512,5799.0
2020-11-12 14:15:00,111.96,111.97,111.86,111.88,3883.0,104.9231,104.9324,104.8294,104.8481,3883.0
2020-11-12 14:20:00,111.9,112.02,111.85,112.0,4750.0,104.8668,104.9793,104.82,104.9606,4750.0
2020-11-12 14:25:00,112.0,112.04,111.97,112.0,1604.0,104.9606,104.998,104.9324,104.9606,1604.0
2020-11-12 14:30:00,111.97,112.27,111.94,112.15,5453.0,104.9324,105.2136,104.9043,105.1011,5453.0
2020-11-12 14:35:00,112.13,112.18,112.0,112.0,5609.0,105.0824,105.1292,104.9606,104.9606,5609.0
2020-11-12 14:40:00,111.98,111.98,111.8,111.8,2893.0,104.9418,104.9418,104.7731,104.7731,2893.0
2020-11-12 14:45:00,111.83,111.93,111.79,111.91,6609.0,104.8012,104.895,104.7638,104.8762,6609.0
2020-11-12 14:50:00,111.89,111.98,111.89,111.97,4356.0,104.8575,104.9418,104.8575,104.9324,4356.0
2020-11-12 14:55:00,111.94,112.08,111.94,112.05,4050.0,104.9043,105.0355,104.9043,105.0074,4050.0
2020-11-12 15:00:00,112.08,112.1,111.94,111.98,3664.0,105.0355,105.0543,104.9043,104.9418,3664.0
2020-11-12 15:05:00,111.83,111.83,111.62,111.74,4802.0,104.8012,104.8012,104.6044,104.7169,4802.0
2020-11-12 15:10:00,111.8,111.8,111.65,111.72,5496.0,104.7731,104.7731,104.6326,104.6982,5496.0
2020-11-12 15:15:00,111.69,111.92,111.65,111.92,7259.0,104.67,104.8856,104.6326,104.8856,7259.0
2020-11-12 15:20:00,111.9,112.02,111.9,111.96,6156.0,104.8668,104.9793,104.8668,104.9231,6156.0
2020-11-12 15:25:00,111.96,111.97,111.74,111.79,7870.0,104.9231,104.9324,104.7169,104.7638,7870.0
2020-11-12 15:30:00,111.79,111.79,111.66,111.69,11386.0,104.7638,104.7638,104.6419,104.67,11386.0
2020-11-12 15:35:00,111.66,111.77,111.58,111.77,9825.0,104.6419,104.745,104.567,104.745,9825.0
2020-11-12 15:40:00,111.8,111.9,111.75,111.83,13234.0,104.7731,104.8668,104.7263,104.8012,13234.0
2020-11-12 15:45:00,111.83,111.88,111.64,111.87,19492.0,104.8012,104.8481,104.6232,104.8387,19492.0
2020-11-12 15:50:00,112.0,112.12,111.91,112.06,21220.0,104.9606,105.073,104.8762,105.0168,21220.0
2020-11-12 15:55:00,112.07,112.4,112.06,112.31,87155.0,105.0262,105.3354,105.0168,105.2511,87155.0
2020-11-13 09:30:00,112.94,113.34,112.94,113.22,17796.0,105.8415,106.2163,105.8415,106.1039,17796.0
2020-11-13 09:35:00,113.22,113.46,112.99,113.46,4000.0,106.1039,106.3288,105.8883,106.3288,4000.0
2020-11-13 09:40:00,113.49,113.52,113.12,113.14,6522.0,106.3569,106.385,106.0102,106.0289,6522.0
2020-11-13 09:45:00,113.19,113.64,113.15,113.58,2000.0,106.0758,106.4975,106.0383,106.4413,2000.0
2020-11-13 09:50:00,113.58,113.58,113.27,113.27,4902.0,106.4413,106.4413,106.1507,106.1507,4902.0
2020-11-13 09:55:00,113.33,113.83,113.32,113.83,6370.0,106.207,106.6755,106.1976,106.6755,6370.0
2020-11-13 10:00:00,113.75,113.95,113.73,113.84,5361.0,106.6006,106.788,106.5818,106.6849,5361.0
2020-11-13 10:05:00,113.9,113.9,113.47,113.47,4637.0,106.7411,106.7411,106.3382,106.3382,4637.0
2020-11-13 10:10:00,113.51,113.56,113.29,113.51,5971.0,106.3757,106.4225,106.1695,106.3757,5971.0
2020-11-13 10:15:00,113.63,113.63,113.27,113.36,4345.0,106.4881,106.4881,106.1507,106.2351,4345.0
2020-11-13 10:20:00,113.3,113.38,113.16,113.22,5242.0,106.1789,106.2538,106.0477,106.1039,5242.0
2020-11-13 10:25:00,113.18,113.41,113.09,113.36,5550.0,106.0664,106.2819,105.9821,106.2351,5550.0
2020-11-13 10:30:00,113.34,113.41,113.21,113.41,2659.0,106.2163,106.2819,106.0945,106.2819,2659.0
2020-11-13 10:35:00,113.41,113.41,113.1,113.16,2325.0,106.2819,106.2819,105.9914,106.0477,2325.0
2020-11-13 10:40:00,113.19,113.43,113.18,113.4,1635.0,106.0758,106.3007,106.0664,106.2726,1635.0
2020-11-13 10:45:00,113.24,113.39,113.06,113.34,5731.0,106.1226,106.2632,105.9539,106.2163,5731.0
2020-11-13 10:50:00,113.34,113.59,113.23,113.58,20760.0,106.2163,106.4506,106.1133,106.4413,20760.0
2020-11-13 10:55:00,113.55,113.58,113.47,113.5,4625.0,106.4131,106.4413,106.3382,106.3663,4625.0
2020-11-13 11:00:00,113.54,113.62,113.48,113.48,6043.0,106.4038,106.4787,106.3475,106.3475,6043.0
2020-11-13 11:05:00,113.45,113.53,113.37,113.47,10212.0,106.3194,106.3944,106.2445,106.3382,10212.0
2020-11-13 11:10:00,113.51,113.56,113.34,113.39,4423.0,106.3757,106.4225,106.2163,106.2632,4423.0
2020-11-13 11:15:00,113.36,113.41,113.27,113.29,3125.0,106.2351,106.2819,106.1507,106.1695,3125.0
2020-11-13 11:20:00,113.3,113.33,113.04,113.33,11954.0,106.1789,106.207,105.9352,106.207,11954.0
2020-11-13 11:25:00,113.38,113.56,113.24,113.55,6021.0,106.2538,106.4225,106.1226,106.4131,6021.0
2020-11-13 11:30:00,113.51,113.52,113.32,113.48,8544.0,106.3757,106.385,106.1976,106.3475,8544.0
2020-11-13 11:35:00,113.41,113.47,113.36,113.41,4273.0,106.2819,106.3382,106.2351,106.2819,4273.0
2020-11-13 11:40:00,113.35,113.49,113.33,113.49,5370.0,106.2257,106.3569,106.207,106.3569,5370.0
2020-11-13 11:45:00,113.49,113.51,113.41,113.5,5673.0,106.3569,106.3757,106.2819,106.3663,5673.0
2020-11-13 11:50:00,113.46,113.57,113.34,113.53,14081.0,106.3288,106.4319,106.2163,106.3944,14081.0
2020-11-13 11:55:00,113.54,113.56,113.49,113.54,3563.0,106.4038,106.4225,106.3569,106.4038,3563.0
2020-11-13 12:00:00,113.54,113.62,113.44,113.48,5931.0,106.4038,106.4787,106.3101,106.3475,5931.0
2020-11-13 12:05:00,113.49,113.52,113.41,113.43,6489.0,106.3569,106.385,106.2819,106.3007,6489.0
2020-11-13 12:10:00,113.42,113.57,113.32,113.5,7746.0,106.2913,106.4319,106.1976,106.3663,7746.0
2020-11-13 12:15:00,113.5,113.53,113.41,113.43,7504.0,106.3663,106.3944,106.2819,106.3007,7504.0
2020-11-13 12:20:00,113.35,113.38,113.25,113.29,4067.0,106.2257,106.2538,106.132,106.1695,4067.0
2020-11-13 12:25:00,113.26,113.32,113.06,113.08,7029.0,106.1414,106.1976,105.9539,105.9727,7029.0
2020-11-13 12:30:00,113.08,113.11,112.89,113.01,17944.0,105.9727,106.0008,105.7946,105.9071,17944.0
2020-11-13 12:35:00,113.01,113.16,113.01,113.16,10797.0,105.9071,106.0477,105.9071,106.0477,10797.0
2020-11-13 12:40:00,113.15,113.22,113.09,113.15,2803.0,106.0383,106.1039,105.9821,106.0383,2803.0
2020-11-13 12:45:00,113.11,113.15,112.91,112.95,6150.0,106.0008,106.0383,105.8134,105.8509,6150.0
2020-11-13 12:50:00,112.95,112.97,112.92,112.95,5996.0,105.8509,105.8696,105.8227,105.8509,5996.0
2020-11-13 12:55:00,112.98,113.06,112.96,113.01,5594.0,105.879,105.9539,105.8602,105.9071,5594.0
2020-11-13 13:00:00,113.05,113.06,112.95,113.02,11419.0,105.9446,105.9539,105.8509,105.9165,11419.0
2020-11-13 13:05:00,113.04,113.11,113.02,113.11,4837.0,105.9352,106.0008,105.9165,106.0008,4837.0
2020-11-13 13:10:00,113.12,113.29,113.12,113.22,5682.0,106.0102,106.1695,106.0102,106.1039,5682.0
2020-11-13 13:15:00,113.26,113.4,113.25,113.4,27598.0,106.1414,106.2726,106.132,106.2726,27598.0
2020-11-13 13:20:00,113.36,113.36,113.27,113.31,6494.0,106.2351,106.2351,106.1507,106.1882,6494.0
2020-11-13 13:25:00,113.35,113.39,113.29,113.34,7241.0,106.2257,106.2632,106.1695,106.2163,7241.0
2020-11-13 13:30:00,113.33,113.34,113.17,113.22,3214.0,106.207,106.2163,106.057,106.1039,3214.0
2020-11-13 13:35:00,113.23,113.35,113.23,113.33,4099.0,106.1133,106.2257,106.1133,106.207,4099.0
2020-11-13 13:40:00,113.33,113.34,113.21,113.23,12719.0,106.207,106.2163,106.0945,106.1133,12719.0
2020-11-13 13:45:00,113.22,113.28,113.08,113.13,8982.0,106.1039,106.1601,105.9727,106.0195,8982.0
2020-11-13 13:50:00,113.12,113.14,113.03,113.08,14197.0,106.0102,106.0289,105.9258,105.9727,14197.0
2020-11-13 13:55:00,113.08,113.11,113.0,113.03,17782.0,105.9727,106.0008,105.8977,105.9258,17782.0
2020-11-13 14:00:00,113.05,113.12,113.02,113.08,8687.0,105.9446,106.0102,105.9165,105.9727,8687.0
2020-11-13 14:05:00,113.1,113.22,113.05,113.17,23041.0,105.9914,106.1039,105.9446,106.057,23041.0
2020-11-13 14:10:00,113.19,113.28,113.14,113.21,7048.0,106.0758,106.1601,106.0289,106.0945,7048.0
2020-11-13 14:15:00,113.21,113.24,113.04,113.24,10608.0,106.0945,106.1226,105.9352,106.1226,10608.0
2020-11-13 14:20:00,113.3,113.58,113.29,113.42,25629.0,106.1789,106.4413,106.1695,106.2913,25629.0
2020-11-13 14:25:00,113.38,113.61,113.23,113.61,27152.0,106.2538,106.4694,106.1133,106.4694,27152.0
2020-11-13 14:30:00,113.68,113.79,113.63,113.63,5623.0,106.535,106.6381,106.4881,106.4881,5623.0
2020-11-13 14:35:00,113.67,113.72,113.59,113.59,7487.0,106.5256,106.5725,106.4506,106.4506,7487.0
2020-11-13 14:40:00,113.59,113.72,113.53,113.59,5800.0,106.4506,106.5725,106.3944,106.4506,5800.0
2020-11-13 14:45:00,113.62,113.65,113.09,113.17,42017.0,106.4787,106.5069,105.9821,106.057,42017.0
2020-11-13 14:50:00,113.25,113.48,113.24,113.48,11398.0,106.132,106.3475,106.1226,106.3475,11398.0
2020-11-13 14:55:00,113.45,113.54,113.18,113.33,18057.0,106.3194,106.4038,106.0664,106.207,18057.0
2020-11-13 15:00:00,113.37,113.52,113.29,113.41,23382.0,106.2445,106.385,106.1695,106.2819,23382.0
2020-11-13 15:05:00,113.39,113.47,113.14,113.14,16363.0,106.2632,106.3382,106.0289,106.0289,16363.0
2020-11-13 15:10:00,113.15,113.36,113.14,113.25,6936.0,106.0383,106.2351,106.0289,106.132,6936.0
2020-11-13 15:15:00,113.25,113.25,112.87,112.97,10817.0,106.132,106.132,105.7759,105.8696,10817.0
2020-11-13 15:20:00,112.96,113.05,112.84,113.04,14657.0,105.8602,105.9446,105.7478,105.9352,14657.0
2020-11-13 15:25:00,113.02,113.13,113.01,113.13,7201.0,105.9165,106.0195,105.9071,106.0195,7201.0
2020-11-13 15:30:00,113.09,113.36,113.07,113.31,13128.0,105.9821,106.2351,105.9633,106.1882,13128.0
2020-11-13 15:35:00,113.34,113.48,113.31,113.44,21266.0,106.2163,106.3475,106.1882,106.3101,21266.0
2020-11-13 15:40:00,113.45,113.6,113.44,113.54,16451.0,106.3194,106.46,106.3101,106.4038,16451.0
2020-11-13 15:45:00,113.5,113.57,113.47,113.47,13794.0,106.3663,106.4319,106.3382,106.3382,13794.0
2020-11-13 15:50:00,113.47,113.54,113.34,113.39,24661.0,106.3382,106.4038,106.2163,106.2632,24661.0
2020-11-13 15:55:00,113.37,113.51,113.22,113.3,91454.0,106.2445,106.3757,106.1039,106.1789,91454.0
2020-11-16 09:30:00,114.12,114.64,113.85,113.97,56546.0,106.9473,107.4346,106.6943,106.8067,56546.0
2020-11-16 09:35:00,114.04,114.66,113.95,114.51,14253.0,106.8723,107.4534,106.788,107.3128,14253.0
2020-11-16 09:40:00,114.38,114.8,114.27,114.49,68369.0,107.191,107.5846,107.0879,107.2941,68369.0
2020-11-16 09:45:00,114.48,114.85,114.12,114.85,42409.0,107.2847,107.6314,106.9473,107.6314,42409.0
2020-11-16 09:50:00,114.88,114.89,114.4,114.51,42840.0,107.6595,107.6689,107.2097,107.3128,42840.0
2020-11-16 09:55:00,114.48,114.56,114.2,114.55,35733.0,107.2847,107.3597,107.0223,107.3503,35733.0
2020-11-16 10:00:00,114.53,114.56,113.75,113.79,14805.0,107.3315,107.3597,106.6006,106.6381,14805.0
2020-11-16 10:05:00,113.79,114.05,113.77,113.94,44687.0,106.6381,106.8817,106.6193,106.7786,44687.0
2020-11-16 10:10:00,113.94,113.98,113.88,113.93,11569.0,106.7786,106.8161,106.7224,106.7693,11569.0
2020-11-16 10:15:00,113.92,114.09,113.87,114.08,10309.0,106.7599,106.9192,106.713,106.9098,10309.0
2020-11-16 10:20:00,114.05,114.22,113.89,114.15,9007.0,106.8817,107.041,106.7318,106.9754,9007.0
2020-11-16 10:25:00,114.11,114.28,113.98,114.27,5226.0,106.9379,107.0973,106.8161,107.0879,5226.0
2020-11-16 10:30:00,114.34,114.34,114.2,114.3,8597.0,107.1535,107.1535,107.0223,107.116,8597.0
2020-11-16 10:35:00,114.33,114.53,114.31,114.48,6152.0,107.1441,107.3315,107.1254,107.2847,6152.0
2020-11-16 10:40:00,114.46,114.63,114.41,114.6,4027.0,107.2659,107.4253,107.2191,107.3971,4027.0
2020-11-16 10:45:00,114.61,114.61,114.48,114.5,6000.0,107.4065,107.4065,107.2847,107.3034,6000.0
2020-11-16 10:50:00,114.52,114.79,114.33,114.79,8286.0,107.3222,107.5752,107.1441,107.5752,8286.0
2020-11-16 10:55:00,114.77,114.79,114.49,114.56,8730.0,107.5565,107.5752,107.2941,107.3597,8730.0
2020-11-16 11:00:00,114.56,114.7,114.51,114.69,6864.0,107.3597,107.4909,107.3128,107.4815,6864.0
2020-11-16 11:05:00,114.71,114.73,114.55,114.55,5821.0,107.5002,107.519,107.3503,107.3503,5821.0
2020-11-16 11:10:00,114.58,114.68,114.48,114.64,17205.0,107.3784,107.4721,107.2847,107.4346,17205.0
2020-11-16 11:15:00,114.69,114.97,114.68,114.82,7316.0,107.4815,107.7439,107.4721,107.6033,7316.0
2020-11-16 11:20:00,114.81,114.84,114.72,114.74,7880.0,107.5939,107.6221,107.5096,107.5283,7880.0
2020-11-16 11:25:00,114.73,114.81,114.62,114.79,7674.0,107.519,107.5939,107.4159,107.5752,7674.0
2020-11-16 11:30:00,114.78,114.84,114.69,114.78,4751.0,107.5658,107.6221,107.4815,107.5658,4751.0
2020-11-16 11:35:00,114.76,114.85,114.74,114.83,5020.0,107.5471,107.6314,107.5283,107.6127,5020.0
2020-11-16 11:40:00,114.87,114.97,114.76,114.92,13568.0,107.6502,107.7439,107.5471,107.697,13568.0
2020-11-16 11:45:00,114.91,114.98,114.91,114.98,4127.0,107.6877,107.7533,107.6877,107.7533,4127.0
2020-11-16 11:50:00,115.0,115.06,114.91,114.91,7273.0,107.772,107.8282,107.6877,107.6877,7273.0
2020-11-16 11:55:00,114.91,114.94,114.76,114.76,5338.0,107.6877,107.7158,107.5471,107.5471,5338.0
2020-11-16 12:00:00,114.8,114.87,114.72,114.74,5281.0,107.5846,107.6502,107.5096,107.5283,5281.0
2020-11-16 12:05:00,114.77,114.93,114.76,114.93,3810.0,107.5565,107.7064,107.5471,107.7064,3810.0
2020-11-16 12:10:00,114.9,114.97,114.77,114.82,5912.0,107.6783,107.7439,107.5565,107.6033,5912.0
2020-11-16 12:15:00,114.83,114.92,114.81,114.87,4595.0,107.6127,107.697,107.5939,107.6502,4595.0
2020-11-16 12:20:00,114.87,114.89,114.8,114.8,1458.0,107.6502,107.6689,107.5846,107.5846,1458.0
2020-11-16 12:25:00,114.85,115.11,114.85,115.07,62791.0,107.6314,107.8751,107.6314,107.8376,62791.0
2020-11-16 12:30:00,115.08,115.16,115.04,115.13,5069.0,107.847,107.922,107.8095,107.8938,5069.0
2020-11-16 12:35:00,115.13,115.2,115.0,115.05,8509.0,107.8938,107.9594,107.772,107.8189,8509.0
2020-11-16 12:40:00,115.01,115.12,115.01,115.09,2703.0,107.7814,107.8845,107.7814,107.8563,2703.0
2020-11-16 12:45:00,115.09,115.2,115.02,115.19,4488.0,107.8563,107.9594,107.7907,107.9501,4488.0
2020-11-16 12:50:00,115.22,115.22,115.05,115.09,4877.0,107.9782,107.9782,107.8189,107.8563,4877.0
2020-11-16 12:55:00,115.09,115.26,115.08,115.19,5410.0,107.8563,108.0157,107.847,107.9501,5410.0
2020-11-16 13:00:00,115.19,115.26,115.17,115.23,3841.0,107.9501,108.0157,107.9313,107.9876,3841.0
2020-11-16 13:05:00,115.2,115.2,115.09,115.09,2981.0,107.9594,107.9594,107.8563,107.8563,2981.0
2020-11-16 13:10:00,115.01,115.01,114.91,114.92,4172.0,107.7814,107.7814,107.6877,107.697,4172.0
2020-11-16 13:15:00,114.95,114.99,114.71,114.71,13419.0,107.7251,107.7626,107.5002,107.5002,13419.0
2020-11-16 13:20:00,114.69,114.71,114.59,114.68,5884.0,107.4815,107.5002,107.3878,107.4721,5884.0
2020-11-16 13:25:00,114.7,114.74,114.58,114.61,3830.0,107.4909,107.5283,107.3784,107.4065,3830.0
2020-11-16 13:30:00,114.62,114.73,114.61,114.69,4403.0,107.4159,107.519,107.4065,107.4815,4403.0
2020-11-16 13:35:00,114.71,114.97,114.71,114.95,9581.0,107.5002,107.7439,107.5002,107.7251,9581.0
2020-11-16 13:40:00,114.92,115.06,114.86,115.06,25672.0,107.697,107.8282,107.6408,107.8282,25672.0
2020-11-16 13:45:00,115.09,115.22,115.06,115.18,29481.0,107.8563,107.9782,107.8282,107.9407,29481.0
2020-11-16 13:50:00,115.21,115.29,115.2,115.23,9390.0,107.9688,108.0438,107.9594,107.9876,9390.0
2020-11-16 13:55:00,115.23,115.3,115.08,115.08,10497.0,107.9876,108.0532,107.847,107.847,10497.0
2020-11-16 14:00:00,115.04,115.04,114.9,114.92,3932.0,107.8095,107.8095,107.6783,107.697,3932.0
2020-11-16 14:05:00,114.92,115.0,114.87,114.9,3690.0,107.697,107.772,107.6502,107.6783,3690.0
2020-11-16 14:10:00,114.89,114.97,114.79,114.95,7223.0,107.6689,107.7439,107.5752,107.7251,7223.0
2020-11-16 14:15:00,114.95,115.05,114.91,114.97,8429.0,107.7251,107.8189,107.6877,107.7439,8429.0
2020-11-16 14:20:00,114.97,114.97,114.72,114.79,5076.0,107.7439,107.7439,107.5096,107.5752,5076.0
2020-11-16 14:25:00,114.77,114.8,114.67,114.73,9091.0,107.5565,107.5846,107.4627,107.519,9091.0
2020-11-16 14:30:00,114.77,114.82,114.66,114.74,7144.0,107.5565,107.6033,107.4534,107.5283,7144.0
2020-11-16 14:35:00,114.78,114.85,114.74,114.75,5590.0,107.5658,107.6314,107.5283,107.5377,5590.0
2020-11-16 14:40:00,114.75,114.84,114.73,114.84,6474.0,107.5377,107.6221,107.519,107.6221,6474.0
2020-11-16 14:45:00,114.87,115.08,114.8,115.02,13597.0,107.6502,107.847,107.5846,107.7907,13597.0
2020-11-16 14:50:00,114.99,115.06,114.94,115.0,30053.0,107.7626,107.8282,107.7158,107.772,30053.0
2020-11-16 14:55:00,115.03,115.07,115.0,115.05,4733.0,107.8001,107.8376,107.772,107.8189,4733.0
2020-11-16 15:00:00,115.02,115.06,114.96,114.98,20765.0,107.7907,107.8282,107.7345,107.7533,20765.0
2020-11-16 15:05:00,115.02,115.04,114.86,115.04,8447.0,107.7907,107.8095,107.6408,107.8095,8447.0
2020-11-16 15:10:00,115.01,115.17,115.0,115.04,5032.0,107.7814,107.9313,107.772,107.8095,5032.0
2020-11-16 15:15:00,115.06,115.19,115.03,115.18,4998.0,107.8282,107.9501,107.8001,107.9407,4998.0
2020-11-16 15:20:00,115.16,115.28,115.13,115.25,6869.0,107.922,108.0344,107.8938,108.0063,6869.0
2020-11-16 15:25:00,115.27,115.27,115.06,115.1,18439.0,108.025,108.025,107.8282,107.8657,18439.0
2020-11-16 15:30:00,115.13,115.21,115.09,115.17,6724.0,107.8938,107.9688,107.8563,107.9313,6724.0
2020-11-16 15:35:00,115.14,115.26,115.1,115.25,7330.0,107.9032,108.0157,107.8657,108.0063,7330.0
2020-11-16 15:40:00,115.26,115.29,115.1,115.25,17283.0,108.0157,108.0438,107.8657,108.0063,17283.0
2020-11-16 15:45:00,115.27,115.31,115.18,115.29,23272.0,108.025,108.0625,107.9407,108.0438,23272.0
2020-11-16 15:50:00,115.25,115.35,115.2,115.26,78153.0,108.0063,108.1,107.9594,108.0157,78153.0
2020-11-16 15:55:00,115.25,115.72,115.16,115.72,96120.0,108.0063,108.4468,107.922,108.4468,96120.0
2020-11-17 09:30:00,114.64,114.88,114.4,114.73,28933.0,107.4346,107.6595,107.2097,107.519,28933.0
2020-11-17 09:35:00,114.64,114.69,114.4,114.63,5604.0,107.4346,107.4815,107.2097,107.4253,5604.0
2020-11-17 09:40:00,114.67,114.74,114.39,114.39,6500.0,107.4627,107.5283,107.2003,107.2003,6500.0
2020-11-17 09:45:00,114.4,114.43,114.07,114.07,6412.0,107.2097,107.2378,106.9005,106.9005,6412.0
2020-11-17 09:50:00,114.11,114.11,113.62,113.62,6329.0,106.9379,106.9379,106.4787,106.4787,6329.0
2020-11-17 09:55:00,113.69,113.71,113.38,113.38,8065.0,106.5443,106.5631,106.2538,106.2538,8065.0
2020-11-17 10:00:00,113.38,113.65,113.36,113.39,8956.0,106.2538,106.5069,106.2351,106.2632,8956.0
2020-11-17 10:05:00,113.4,113.42,113.12,113.34,22419.0,106.2726,106.2913,106.0102,106.2163,22419.0
2020-11-17 10:10:00,113.34,113.45,113.2,113.27,12555.0,106.2163,106.3194,106.0851,106.1507,12555.0
2020-11-17 10:15:00,113.22,113.26,113.07,113.13,11205.0,106.1039,106.1414,105.9633,106.0195,11205.0
2020-11-17 10:20:00,113.14,113.32,112.92,113.0,12107.0,106.0289,106.1976,105.8227,105.8977,12107.0
2020-11-17 10:25:00,113.05,113.1,112.95,113.04,14623.0,105.9446,105.9914,105.8509,105.9352,14623.0
2020-11-17 10:30:00,113.04,113.35,113.02,113.14,8163.0,105.9352,106.2257,105.9165,106.0289,8163.0
2020-11-17 10:35:00,113.14,113.26,113.05,113.1,11999.0,106.0289,106.1414,105.9446,105.9914,11999.0
2020-11-17 10:40:00,113.1,113.21,113.05,113.21,10154.0,105.9914,106.0945,105.9446,106.0945,10154.0
2020-11-17 10:45:00,113.26,113.42,113.26,113.4,7419.0,106.1414,106.2913,106.1414,106.2726,7419.0
2020-11-17 10:50:00,113.42,113.45,113.29,113.41,8389.0,106.2913,106.3194,106.1695,106.2819,8389.0
2020-11-17 10:55:00,113.38,113.59,113.38,113.59,5472.0,106.2538,106.4506,106.2538,106.4506,5472.0
2020-11-17 11:00:00,113.54,113.61,113.53,113.58,4029.0,106.4038,106.4694,106.3944,106.4413,4029.0
2020-11-17 11:05:00,113.62,113.87,113.61,113.8,8738.0,106.4787,106.713,106.4694,106.6474,8738.0
2020-11-17 11:10:00,113.73,113.74,113.64,113.64,2588.0,106.5818,106.5912,106.4975,106.4975,2588.0
2020-11-17 11:15:00,113.67,113.71,113.65,113.66,3344.0,106.5256,106.5631,106.5069,106.5162,3344.0
2020-11-17 11:20:00,113.66,113.82,113.66,113.8,5508.0,106.5162,106.6662,106.5162,106.6474,5508.0
2020-11-17 11:25:00,113.8,113.87,113.72,113.77,9322.0,106.6474,106.713,106.5725,106.6193,9322.0
2020-11-17 11:30:00,113.75,114.0,113.73,113.89,6488.0,106.6006,106.8349,106.5818,106.7318,6488.0
2020-11-17 11:35:00,113.87,114.0,113.86,113.96,4155.0,106.713,106.8349,106.7037,106.7974,4155.0
2020-11-17 11:40:00,113.95,113.96,113.81,113.89,47675.0,106.788,106.7974,106.6568,106.7318,47675.0
2020-11-17 11:45:00,113.94,114.04,113.89,114.0,22281.0,106.7786,106.8723,106.7318,106.8349,22281.0
2020-11-17 11:50:00,113.97,114.01,113.9,114.01,7607.0,106.8067,106.8442,106.7411,106.8442,7607.0
2020-11-17 11:55:00,113.99,114.02,113.89,113.89,23786.0,106.8255,106.8536,106.7318,106.7318,23786.0
2020-11-17 12:00:00,113.89,114.01,113.75,113.99,41492.0,106.7318,106.8442,106.6006,106.8255,41492.0
2020-11-17 12:05:00,114.01,114.11,113.97,114.01,8174.0,106.8442,106.9379,106.8067,106.8442,8174.0
2020-11-17 12:10:00,113.97,114.4,113.97,114.4,9471.0,106.8067,107.2097,106.8067,107.2097,9471.0
2020-11-17 12:15:00,114.44,114.44,114.23,114.3,7082.0,107.2472,107.2472,107.0504,107.116,7082.0
2020-11-17 12:20:00,114.33,114.38,114.31,114.33,5326.0,107.1441,107.191,107.1254,107.1441,5326.0
2020-11-17 12:25:00,114.32,114.51,114.31,114.39,11279.0,107.1347,107.3128,107.1254,107.2003,11279.0
2020-11-17 12:30:00,114.39,114.41,114.33,114.4,5014.0,107.2003,107.2191,107.1441,107.2097,5014.0
2020-11-17 12:35:00,114.29,114.56,114.28,114.49,7934.0,107.1066,107.3597,107.0973,107.2941,7934.0
2020-11-17 12:40:00,114.5,114.54,114.45,114.47,6247.0,107.3034,107.3409,107.2566,107.2753,6247.0
2020-11-17 12:45:00,114.48,114.48,114.38,114.42,3612.0,107.2847,107.2847,107.191,107.2285,3612.0
2020-11-17 12:50:00,114.4,114.47,114.35,114.44,8070.0,107.2097,107.2753,107.1629,107.2472,8070.0
2020-11-17 12:55:00,114.43,114.52,114.43,114.5,4663.0,107.2378,107.3222,107.2378,107.3034,4663.0
2020-11-17 13:00:00,114.5,114.56,114.48,114.56,8583.0,107.3034,107.3597,107.2847,107.3597,8583.0
2020-11-17 13:05:00,114.56,114.72,114.55,114.7,16375.0,107.3597,107.5096,107.3503,107.4909,16375.0
2020-11-17 13:10:00,114.68,114.68,114.53,114.53,2867.0,107.4721,107.4721,107.3315,107.3315,2867.0
2020-11-17 13:15:00,114.54,114.69,114.54,114.63,8033.0,107.3409,107.4815,107.3409,107.4253,8033.0
2020-11-17 13:20:00,114.63,114.65,114.55,114.57,6867.0,107.4253,107.444,107.3503,107.369,6867.0
2020-11-17 13:25:00,114.56,114.61,114.51,114.51,8510.0,107.3597,107.4065,107.3128,107.3128,8510.0
2020-11-17 13:30:00,114.54,114.59,114.45,114.46,7949.0,107.3409,107.3878,107.2566,107.2659,7949.0
2020-11-17 13:35:00,114.44,114.63,114.44,114.63,9874.0,107.2472,107.4253,107.2472,107.4253,9874.0
2020-11-17 13:40:00,114.63,114.63,114.46,114.5,7822.0,107.4253,107.4253,107.2659,107.3034,7822.0
2020-11-17 13:45:00,114.51,114.51,114.4,114.46,6730.0,107.3128,107.3128,107.2097,107.2659,6730.0
2020-11-17 13:50:00,114.44,114.49,114.43,114.46,4049.0,107.2472,107.2941,107.2378,107.2659,4049.0
2020-11-17 13:55:00,114.47,114.55,114.43,114.55,3769.0,107.2753,107.3503,107.2378,107.3503,3769.0
2020-11-17 14:00:00,114.51,114.61,114.51,114.61,10167.0,107.3128,107.4065,107.3128,107.4065,10167.0
2020-11-17 14:05:00,114.61,114.72,114.59,114.72,14474.0,107.4065,107.5096,107.3878,107.5096,14474.0
2020-11-17 14:10:00,114.74,114.83,114.71,114.82,4885.0,107.5283,107.6127,107.5002,107.6033,4885.0
2020-11-17 14:15:00,114.8,114.8,114.58,114.67,14882.0,107.5846,107.5846,107.3784,107.4627,14882.0
2020-11-17 14:20:00,114.65,114.75,114.65,114.7,4611.0,107.444,107.5377,107.444,107.4909,4611.0
2020-11-17 14:25:00,114.69,114.71,114.6,114.71,6748.0,107.4815,107.5002,107.3971,107.5002,6748.0
2020-11-17 14:30:00,114.7,114.74,114.61,114.68,31765.0,107.4909,107.5283,107.4065,107.4721,31765.0
2020-11-17 14:35:00,114.68,114.79,114.68,114.76,16041.0,107.4721,107.5752,107.4721,107.5471,16041.0
2020-11-17 14:40:00,114.73,114.81,114.73,114.74,11965.0,107.519,107.5939,107.519,107.5283,11965.0
2020-11-17 14:45:00,114.75,114.86,114.7,114.85,10566.0,107.5377,107.6408,107.4909,107.6314,10566.0
2020-11-17 14:50:00,114.85,114.85,114.65,114.71,11474.0,107.6314,107.6314,107.444,107.5002,11474.0
2020-11-17 14:55:00,114.72,114.75,114.64,114.71,11047.0,107.5096,107.5377,107.4346,107.5002,11047.0
2020-11-17 15:00:00,114.69,114.76,114.67,114.73,13233.0,107.4815,107.5471,107.4627,107.519,13233.0
2020-11-17 15:05:00,114.73,114.75,114.59,114.61,11580.0,107.519,107.5377,107.3878,107.4065,11580.0
2020-11-17 15:10:00,114.61,114.61,114.5,114.51,7570.0,107.4065,107.4065,107.3034,107.3128,7570.0
2020-11-17 15:15:00,114.5,114.52,114.31,114.33,18096.0,107.3034,107.3222,107.1254,107.1441,18096.0
2020-11-17 15:20:00,114.34,114.43,114.23,114.39,32810.0,107.1535,107.2378,107.0504,107.2003,32810.0
2020-11-17 15:25:00,114.43,114.47,114.27,114.28,6433.0,107.2378,107.2753,107.0879,107.0973,6433.0
2020-11-17 15:30:00,114.31,114.33,114.12,114.12,10064.0,107.1254,107.1441,106.9473,106.9473,10064.0
2020-11-17 15:35:00,114.1,114.44,114.08,114.25,27761.0,106.9286,107.2472,106.9098,107.0691,27761.0
2020-11-17 15:40:00,114.26,114.26,114.03,114.14,23848.0,107.0785,107.0785,106.863,106.9661,23848.0
2020-11-17 15:45:00,114.11,114.15,114.02,114.1,20951.0,106.9379,106.9754,106.8536,106.9286,20951.0
2020-11-17 15:50:00,114.06,114.21,113.92,114.16,35210.0,106.8911,107.0317,106.7599,106.9848,35210.0
2020-11-17 15:55:00,114.16,114.36,114.15,114.23,52592.0,106.9848,107.1722,106.9754,107.0504,52592.0
2020-11-18 09:30:00,114.04,114.51,113.83,114.28,27497.0,106.8723,107.3128,106.6755,107.0973,27497.0
2020-11-18 09:35:00,114.09,114.23,113.42,113.72,10412.0,106.9192,107.0504,106.2913,106.5725,10412.0
2020-11-18 09:40:00,113.7,114.02,113.59,113.92,8107.0,106.5537,106.8536,106.4506,106.7599,8107.0
2020-11-18 09:45:00,113.82,113.82,113.3,113.3,4477.0,106.6662,106.6662,106.1789,106.1789,4477.0
2020-11-18 09:50:00,113.35,113.37,113.12,113.15,11144.0,106.2257,106.2445,106.0102,106.0383,11144.0
2020-11-18 09:55:00,113.1,113.69,113.1,113.69,11126.0,105.9914,106.5443,105.9914,106.5443,11126.0
2020-11-18 10:00:00,113.73,113.76,113.45,113.5,13632.0,106.5818,106.6099,106.3194,106.3663,13632.0
2020-11-18 10:05:00,113.55,113.61,113.34,113.51,21761.0,106.4131,106.4694,106.2163,106.3757,21761.0
2020-11-18 10:10:00,113.53,113.98,113.52,113.91,9085.0,106.3944,106.8161,106.385,106.7505,9085.0
2020-11-18 10:15:00,113.95,114.22,113.95,114.12,6791.0,106.788,107.041,106.788,106.9473,6791.0
2020-11-18 10:20:00,114.11,114.35,114.1,114.35,14228.0,106.9379,107.1629,106.9286,107.1629,14228.0
2020-11-18 10:25:00,114.4,114.48,114.37,114.39,4194.0,107.2097,107.2847,107.1816,107.2003,4194.0
2020-11-18 10:30:00,114.37,114.51,114.32,114.48,27076.0,107.1816,107.3128,107.1347,107.2847,27076.0
2020-11-18 10:35:00,114.49,114.77,114.49,114.77,12736.0,107.2941,107.5565,107.2941,107.5565,12736.0
2020-11-18 10:40:00,114.73,114.86,114.73,114.84,7110.0,107.519,107.6408,107.519,107.6221,7110.0
2020-11-18 10:45:00,114.86,114.86,114.58,114.61,6066.0,107.6408,107.6408,107.3784,107.4065,6066.0
2020-11-18 10:50:00,114.63,114.63,114.56,114.58,2900.0,107.4253,107.4253,107.3597,107.3784,2900.0
2020-11-18 10:55:00,114.55,114.55,114.27,114.31,6751.0,107.3503,107.3503,107.0879,107.1254,6751.0
2020-11-18 11:00:00,114.33,114.44,114.33,114.43,10802.0,107.1441,107.2472,107.1441,107.2378,10802.0
2020-11-18 11:05:00,114.46,114.51,114.37,114.41,4815.0,107.2659,107.3128,107.1816,107.2191,4815.0
2020-11-18 11:10:00,114.41,114.52,114.37,114.39,8829.0,107.2191,107.3222,107.1816,107.2003,8829.0
2020-11-18 11:15:00,114.36,114.55,114.36,114.46,3312.0,107.1722,107.3503,107.1722,107.2659,3312.0
2020-11-18 11:20:00,114.49,114.56,114.46,114.53,4597.0,107.2941,107.3597,107.2659,107.3315,4597.0
2020-11-18 11:25:00,114.54,114.57,114.39,114.39,4468.0,107.3409,107.369,107.2003,107.2003,4468.0
2020-11-18 11:30:00,114.39,114.46,114.26,114.46,6696.0,107.2003,107.2659,107.0785,107.2659,6696.0
2020-11-18 11:35:00,114.47,114.56,114.47,114.52,4730.0,107.2753,107.3597,107.2753,107.3222,4730.0
2020-11-18 11:40:00,114.51,114.52,114.41,114.44,2843.0,107.3128,107.3222,107.2191,107.2472,2843.0
2020-11-18 11:45:00,114.46,114.52,114.33,114.33,3713.0,107.2659,107.3222,107.1441,107.1441,3713.0
2020-11-18 11:50:00,114.34,114.42,114.34,114.42,4018.0,107.1535,107.2285,107.1535,107.2285,4018.0
2020-11-18 11:55:00,114.41,114.5,114.41,114.48,4823.0,107.2191,107.3034,107.2191,107.2847,4823.0
2020-11-18 12:00:00,114.48,114.48,114.33,114.36,15592.0,107.2847,107.2847,107.1441,107.1722,15592.0
2020-11-18 12:05:00,114.32,114.33,114.21,114.21,17708.0,107.1347,107.1441,107.0317,107.0317,17708.0
2020-11-18 12:10:00,114.18,114.18,113.92,113.96,19309.0,107.0035,107.0035,106.7599,106.7974,19309.0
2020-11-18 12:15:00,113.98,114.03,113.93,114.0,10232.0,106.8161,106.863,106.7693,106.8349,10232.0
2020-11-18 12:20:00,114.02,114.05,113.76,113.76,10993.0,106.8536,106.8817,106.6099,106.6099,10993.0
2020-11-18 12:25:00,113.79,113.79,113.67,113.78,30515.0,106.6381,106.6381,106.5256,106.6287,30515.0
2020-11-18 12:30:00,113.8,113.87,113.71,113.82,19261.0,106.6474,106.713,106.5631,106.6662,19261.0
2020-11-18 12:35:00,113.84,113.85,113.74,113.83,17177.0,106.6849,106.6943,106.5912,106.6755,17177.0
2020-11-18 12:40:00,113.86,114.1,113.85,114.08,10700.0,106.7037,106.9286,106.6943,106.9098,10700.0
2020-11-18 12:45:00,114.09,114.16,114.04,114.04,8080.0,106.9192,106.9848,106.8723,106.8723,8080.0
2020-11-18 12:50:00,114.06,114.09,113.89,113.91,5116.0,106.8911,106.9192,106.7318,106.7505,5116.0
2020-11-18 12:55:00,113.9,113.91,113.75,113.83,5092.0,106.7411,106.7505,106.6006,106.6755,5092.0
2020-11-18 13:00:00,113.86,113.88,113.71,113.81,19618.0,106.7037,106.7224,106.5631,106.6568,19618.0
2020-11-18 13:05:00,113.81,114.0,113.8,113.9,4697.0,106.6568,106.8349,106.6474,106.7411,4697.0
2020-11-18 13:10:00,113.88,113.92,113.64,113.73,22599.0,106.7224,106.7599,106.4975,106.5818,22599.0
2020-11-18 13:15:00,113.75,113.91,113.74,113.88,7337.0,106.6006,106.7505,106.5912,106.7224,7337.0
2020-11-18 13:20:00,113.85,114.02,113.69,114.02,39415.0,106.6943,106.8536,106.5443,106.8536,39415.0
2020-11-18 13:25:00,113.99,114.11,113.89,113.9,12061.0,106.8255,106.9379,106.7318,106.7411,12061.0
2020-11-18 13:30:00,113.86,113.92,113.79,113.81,8010.0,106.7037,106.7599,106.6381,106.6568,8010.0
2020-11-18 13:35:00,113.82,113.93,113.79,113.8,14207.0,106.6662,106.7693,106.6381,106.6474,14207.0
2020-11-18 13:40:00,113.79,113.81,113.74,113.79,9657.0,106.6381,106.6568,106.5912,106.6381,9657.0
2020-11-18 13:45:00,113.79,113.8,113.47,113.51,9054.0,106.6381,106.6474,106.3382,106.3757,9054.0
2020-11-18 13:50:00,113.48,113.48,113.35,113.38,11603.0,106.3475,106.3475,106.2257,106.2538,11603.0
2020-11-18 13:55:00,113.42,113.44,113.34,113.41,7207.0,106.2913,106.3101,106.2163,106.2819,7207.0
2020-11-18 14:00:00,113.38,113.51,113.35,113.39,18570.0,106.2538,106.3757,106.2257,106.2632,18570.0
2020-11-18 14:05:00,113.37,113.63,113.29,113.57,48183.0,106.2445,106.4881,106.1695,106.4319,48183.0
2020-11-18 14:10:00,113.53,113.53,113.3,113.3,7041.0,106.3944,106.3944,106.1789,106.1789,7041.0
2020-11-18 14:15:00,113.3,113.3,113.17,113.2,19040.0,106.1789,106.1789,106.057,106.0851,19040.0
2020-11-18 14:20:00,113.22,113.26,113.06,113.07,11150.0,106.1039,106.1414,105.9539,105.9633,11150.0
2020-11-18 14:25:00,113.08,113.15,113.08,113.14,10052.0,105.9727,106.0383,105.9727,106.0289,10052.0
2020-11-18 14:30:00,113.14,113.22,113.07,113.19,15092.0,106.0289,106.1039,105.9633,106.0758,15092.0
2020-11-18 14:35:00,113.18,113.23,113.05,113.23,7812.0,106.0664,106.1133,105.9446,106.1133,7812.0
2020-11-18 14:40:00,113.21,113.24,113.11,113.21,14855.0,106.0945,106.1226,106.0008,106.0945,14855.0
2020-11-18 14:45:00,113.23,113.24,112.96,113.0,28784.0,106.1133,106.1226,105.8602,105.8977,28784.0
2020-11-18 14:50:00,113.0,113.04,112.97,113.01,12662.0,105.8977,105.9352,105.8696,105.9071,12662.0
2020-11-18 14:55:00,113.01,113.03,112.83,112.83,11248.0,105.9071,105.9258,105.7384,105.7384,11248.0
2020-11-18 15:00:00,112.87,113.02,112.83,112.89,38395.0,105.7759,105.9165,105.7384,105.7946,38395.0
2020-11-18 15:05:00,112.9,112.99,112.81,112.95,9920.0,105.804,105.8883,105.7197,105.8509,9920.0
2020-11-18 15:10:00,112.97,113.11,112.97,113.04,17215.0,105.8696,106.0008,105.8696,105.9352,17215.0
2020-11-18 15:15:00,113.03,113.07,112.9,112.93,11736.0,105.9258,105.9633,105.804,105.8321,11736.0
2020-11-18 15:20:00,112.9,112.92,112.81,112.85,17798.0,105.804,105.8227,105.7197,105.7571,17798.0
2020-11-18 15:25:00,112.85,112.87,112.56,112.67,16423.0,105.7571,105.7759,105.4854,105.5885,16423.0
2020-11-18 15:30:00,112.67,112.78,112.56,112.6,15144.0,105.5885,105.6915,105.4854,105.5229,15144.0
2020-11-18 15:35:00,112.59,112.61,112.23,112.31,23353.0,105.5135,105.5322,105.1761,105.2511,23353.0
2020-11-18 15:40:00,112.33,112.35,112.12,112.12,23784.0,105.2698,105.2886,105.073,105.073,23784.0
2020-11-18 15:45:00,112.09,112.52,112.09,112.41,33239.0,105.0449,105.4479,105.0449,105.3448,33239.0
2020-11-18 15:50:00,112.38,112.5,112.13,112.16,47656.0,105.3167,105.4291,105.0824,105.1105,47656.0
2020-11-18 15:55:00,112.16,112.35,111.96,112.02,134730.0,105.1105,105.2886,104.9231,104.9793,134730.0
2020-11-19 09:30:00,112.08,112.26,111.44,111.98,42474.0,105.0355,105.2042,104.4358,104.9418,42474.0
2020-11-19 09:35:00,111.93,112.18,111.93,112.0,22744.0,104.895,105.1292,104.895,104.9606,22744.0
2020-11-19 09:40:00,112.01,112.73,112.0,112.72,13799.0,104.9699,105.6447,104.9606,105.6353,13799.0
2020-11-19 09:45:00,112.75,113.21,112.75,113.18,26732.0,105.6634,106.0945,105.6634,106.0664,26732.0
2020-11-19 09:50:00,113.23,113.8,113.2,113.42,37608.0,106.1133,106.6474,106.0851,106.2913,37608.0
2020-11-19 09:55:00,113.27,113.31,112.91,112.96,13599.0,106.1507,106.1882,105.8134,105.8602,13599.0
2020-11-19 10:00:00,113.04,113.25,113.01,113.12,12548.0,105.9352,106.132,105.9071,106.0102,12548.0
2020-11-19 10:05:00,113.13,113.42,113.09,113.42,9744.0,106.0195,106.2913,105.9821,106.2913,9744.0
2020-11-19 10:10:00,113.48,113.5,112.97,113.11,11783.0,106.3475,106.3663,105.8696,106.0008,11783.0
2020-11-19 10:15:00,113.11,113.25,113.08,113.17,7164.0,106.0008,106.132,105.9727,106.057,7164.0
2020-11-19 10:20:00,113.17,113.4,113.11,113.19,81288.0,106.057,106.2726,106.0008,106.0758,81288.0
2020-11-19 10:25:00,113.06,113.17,112.95,113.05,10037.0,105.9539,106.057,105.8509,105.9446,10037.0
2020-11-19 10:30:00,113.13,113.34,113.03,113.29,8828.0,106.0195,106.2163,105.9258,106.1695,8828.0
2020-11-19 10:35:00,113.28,113.47,113.24,113.46,12499.0,106.1601,106.3382,106.1226,106.3288,12499.0
2020-11-19 10:40:00,113.47,113.77,113.42,113.63,22132.0,106.3382,106.6193,106.2913,106.4881,22132.0
2020-11-19 10:45:00,113.68,114.2,113.68,114.16,10483.0,106.535,107.0223,106.535,106.9848,10483.0
2020-11-19 10:50:00,114.2,114.28,114.04,114.24,15203.0,107.0223,107.0973,106.8723,107.0598,15203.0
2020-11-19 10:55:00,114.24,114.4,114.02,114.03,16308.0,107.0598,107.2097,106.8536,106.863,16308.0
2020-11-19 11:00:00,114.05,114.13,113.8,113.8,9793.0,106.8817,106.9567,106.6474,106.6474,9793.0
2020-11-19 11:05:00,113.8,114.05,113.74,113.8,7945.0,106.6474,106.8817,106.5912,106.6474,7945.0
2020-11-19 11:10:00,113.8,113.89,113.73,113.81,13886.0,106.6474,106.7318,106.5818,106.6568,13886.0
2020-11-19 11:15:00,113.81,114.04,113.81,114.04,5578.0,106.6568,106.8723,106.6568,106.8723,5578.0
2020-11-19 11:20:00,114.07,114.19,114.03,114.09,12209.0,106.9005,107.0129,106.863,106.9192,12209.0
2020-11-19 11:25:00,114.07,114.07,113.65,113.73,7922.0,106.9005,106.9005,106.5069,106.5818,7922.0
2020-11-19 11:30:00,113.67,113.67,113.28,113.3,9549.0,106.5256,106.5256,106.1601,106.1789,9549.0
2020-11-19 11:35:00,113.3,113.32,113.08,113.17,12748.0,106.1789,106.1976,105.9727,106.057,12748.0
2020-11-19 11:40:00,113.24,113.46,113.24,113.46,4596.0,106.1226,106.3288,106.1226,106.3288,4596.0
2020-11-19 11:45:00,113.43,113.61,113.3,113.39,8399.0,106.3007,106.4694,106.1789,106.2632,8399.0
2020-11-19 11:50:00,113.44,113.52,113.44,113.5,6533.0,106.3101,106.385,106.3101,106.3663,6533.0
2020-11-19 11:55:00,113.5,113.81,113.5,113.81,11851.0,106.3663,106.6568,106.3663,106.6568,11851.0
2020-11-19 12:00:00,113.8,113.8,113.63,113.72,7099.0,106.6474,106.6474,106.4881,106.5725,7099.0
2020-11-19 12:05:00,113.73,113.9,113.71,113.75,10427.0,106.5818,106.7411,106.5631,106.6006,10427.0
2020-11-19 12:10:00,113.74,113.92,113.7,113.92,4679.0,106.5912,106.7599,106.5537,106.7599,4679.0
2020-11-19 12:15:00,113.92,113.95,113.54,113.61,9083.0,106.7599,106.788,106.4038,106.4694,9083.0
2020-11-19 12:20:00,113.63,113.73,113.37,113.39,5994.0,106.4881,106.5818,106.2445,106.2632,5994.0
2020-11-19 12:25:00,113.38,113.51,113.38,113.48,4972.0,106.2538,106.3757,106.2538,106.3475,4972.0
2020-11-19 12:30:00,113.5,113.6,113.27,113.31,8157.0,106.3663,106.46,106.1507,106.1882,8157.0
2020-11-19 12:35:00,113.31,113.63,113.3,113.62,7959.0,106.1882,106.4881,106.1789,106.4787,7959.0
2020-11-19 12:40:00,113.62,113.62,113.26,113.33,9569.0,106.4787,106.4787,106.1414,106.207,9569.0
2020-11-19 12:45:00,113.29,113.55,113.25,113.55,23167.0,106.1695,106.4131,106.132,106.4131,23167.0
2020-11-19 12:50:00,113.57,113.68,113.52,113.62,11981.0,106.4319,106.535,106.385,106.4787,11981.0
2020-11-19 12:55:00,113.57,113.67,113.53,113.54,7543.0,106.4319,106.5256,106.3944,106.4038,7543.0
2020-11-19 13:00:00,113.51,113.85,113.51,113.78,12024.0,106.3757,106.6943,106.3757,106.6287,12024.0
2020-11-19 13:05:00,113.8,113.8,113.53,113.59,5793.0,106.6474,106.6474,106.3944,106.4506,5793.0
2020-11-19 13:10:00,113.61,113.73,113.6,113.67,5612.0,106.4694,106.5818,106.46,106.5256,5612.0
2020-11-19 13:15:00,113.66,113.71,113.6,113.65,7798.0,106.5162,106.5631,106.46,106.5069,7798.0
2020-11-19 13:20:00,113.61,113.62,113.43,113.48,8681.0,106.4694,106.4787,106.3007,106.3475,8681.0
2020-11-19 13:25:00,113.48,113.59,113.41,113.45,8650.0,106.3475,106.4506,106.2819,106.3194,8650.0
2020-11-19 13:30:00,113.45,113.47,113.33,113.42,7307.0,106.3194,106.3382,106.207,106.2913,7307.0
2020-11-19 13:35:00,113.42,113.55,113.41,113.52,10338.0,106.2913,106.4131,106.2819,106.385,10338.0
2020-11-19 13:40:00,113.53,113.53,113.28,113.3,8400.0,106.3944,106.3944,106.1601,106.1789,8400.0
2020-11-19 13:45:00,113.34,113.62,113.29,113.58,7299.0,106.2163,106.4787,106.1695,106.4413,7299.0
2020-11-19 13:50:00,113.58,113.66,113.52,113.6,8953.0,106.4413,106.5162,106.385,106.46,8953.0
2020-11-19 13:55:00,113.65,113.7,113.61,113.69,12477.0,106.5069,106.5537,106.4694,106.5443,12477.0
2020-11-19 14:00:00,113.69,113.71,113.59,113.64,21849.0,106.5443,106.5631,106.4506,106.4975,21849.0
2020-11-19 14:05:00,113.62,113.68,113.6,113.66,5503.0,106.4787,106.535,106.46,106.5162,5503.0
2020-11-19 14:10:00,113.68,113.75,113.65,113.73,8811.0,106.535,106.6006,106.5069,106.5818,8811.0
2020-11-19 14:15:00,113.76,113.79,113.68,113.69,11486.0,106.6099,106.6381,106.535,106.5443,11486.0
2020-11-19 14:20:00,113.74,113.8,113.72,113.79,9746.0,106.5912,106.6474,106.5725,106.6381,9746.0
2020-11-19 14:25:00,113.82,113.93,113.75,113.92,10369.0,106.6662,106.7693,106.6006,106.7599,10369.0
2020-11-19 14:30:00,113.92,113.98,113.86,113.92,12710.0,106.7599,106.8161,106.7037,106.7599,12710.0
2020-11-19 14:35:00,113.96,114.17,113.91,114.06,10960.0,106.7974,106.9942,106.7505,106.8911,10960.0
2020-11-19 14:40:00,114.07,114.46,114.05,114.35,14650.0,106.9005,107.2659,106.8817,107.1629,14650.0
2020-11-19 14:45:00,114.29,114.39,114.28,114.3,10274.0,107.1066,107.2003,107.0973,107.116,10274.0
2020-11-19 14:50:00,114.3,114.35,114.24,114.24,14470.0,107.116,107.1629,107.0598,107.0598,14470.0
2020-11-19 14:55:00,114.24,114.36,114.18,114.25,12785.0,107.0598,107.1722,107.0035,107.0691,12785.0
2020-11-19 15:00:00,114.28,114.37,114.24,114.33,13890.0,107.0973,107.1816,107.0598,107.1441,13890.0
2020-11-19 15:05:00,114.35,114.35,114.23,114.31,16251.0,107.1629,107.1629,107.0504,107.1254,16251.0
2020-11-19 15:10:00,114.32,114.54,114.31,114.54,19926.0,107.1347,107.3409,107.1254,107.3409,19926.0
2020-11-19 15:15:00,114.54,114.55,114.36,114.37,18027.0,107.3409,107.3503,107.1722,107.1816,18027.0
2020-11-19 15:20:00,114.38,114.48,114.37,114.45,11589.0,107.191,107.2847,107.1816,107.2566,11589.0
2020-11-19 15:25:00,114.45,114.45,114.29,114.39,18237.0,107.2566,107.2566,107.1066,107.2003,18237.0
2020-11-19 15:30:00,114.38,114.6,114.32,114.59,23244.0,107.191,107.3971,107.1347,107.3878,23244.0
2020-11-19 15:35:00,114.58,114.81,114.57,114.7,30563.0,107.3784,107.5939,107.369,107.4909,30563.0
2020-11-19 15:40:00,114.7,114.9,114.64,114.87,25450.0,107.4909,107.6783,107.4346,107.6502,25450.0
2020-11-19 15:45:00,114.89,114.94,114.63,114.68,38867.0,107.6689,107.7158,107.4253,107.4721,38867.0
2020-11-19 15:50:00,114.65,114.91,114.65,114.79,56566.0,107.444,107.6877,107.444,107.5752,56566.0
2020-11-19 15:55:00,114.8,114.8,114.33,114.49,239713.0,107.5846,107.5846,107.1441,107.2941,239713.0
2020-11-20 09:30:00,114.76,114.99,114.39,114.55,73035.0,107.5471,107.7626,107.2003,107.3503,73035.0
2020-11-20 09:35:00,114.34,114.34,113.96,114.22,9323.0,107.1535,107.1535,106.7974,107.041,9323.0
2020-11-20 09:40:00,114.29,114.57,113.95,114.32,21549.0,107.1066,107.369,106.788,107.1347,21549.0
2020-11-20 09:45:00,114.36,114.72,114.31,114.38,10157.0,107.1722,107.5096,107.1254,107.191,10157.0
2020-11-20 09:50:00,114.34,114.44,114.25,114.29,7025.0,107.1535,107.2472,107.0691,107.1066,7025.0
2020-11-20 09:55:00,114.19,114.32,114.02,114.32,4700.0,107.0129,107.1347,106.8536,107.1347,4700.0
2020-11-20 10:00:00,114.28,114.39,114.13,114.27,18765.0,107.0973,107.2003,106.9567,107.0879,18765.0
2020-11-20 10:05:00,114.26,114.3,114.17,114.22,9768.0,107.0785,107.116,106.9942,107.041,9768.0
2020-11-20 10:10:00,114.18,114.18,113.89,113.96,9141.0,107.0035,107.0035,106.7318,106.7974,9141.0
2020-11-20 10:15:00,114.03,114.06,113.86,113.91,8592.0,106.863,106.8911,106.7037,106.7505,8592.0
2020-11-20 10:20:00,113.95,114.53,113.9,114.44,31479.0,106.788,107.3315,106.7411,107.2472,31479.0
2020-11-20 10:25:00,114.4,114.43,114.34,114.39,5291.0,107.2097,107.2378,107.1535,107.2003,5291.0
2020-11-20 10:30:00,114.39,114.4,114.11,114.29,11568.0,107.2003,107.2097,106.9379,107.1066,11568.0
2020-11-20 10:35:00,114.28,114.77,114.27,114.63,17437.0,107.0973,107.5565,107.0879,107.4253,17437.0
2020-11-20 10:40:00,114.62,114.7,114.38,114.41,28694.0,107.4159,107.4909,107.191,107.2191,28694.0
2020-11-20 10:45:00,114.44,114.48,114.29,114.36,12325.0,107.2472,107.2847,107.1066,107.1722,12325.0
2020-11-20 10:50:00,114.28,114.48,114.28,114.33,8713.0,107.0973,107.2847,107.0973,107.1441,8713.0
2020-11-20 10:55:00,114.33,114.58,114.25,114.53,15830.0,107.1441,107.3784,107.0691,107.3315,15830.0
2020-11-20 11:00:00,114.5,114.5,114.17,114.36,33879.0,107.3034,107.3034,106.9942,107.1722,33879.0
2020-11-20 11:05:00,114.36,114.57,114.26,114.55,11581.0,107.1722,107.369,107.0785,107.3503,11581.0
2020-11-20 11:10:00,114.57,114.69,114.51,114.65,7323.0,107.369,107.4815,107.3128,107.444,7323.0
2020-11-20 11:15:00,114.64,114.67,114.49,114.52,3725.0,107.4346,107.4627,107.2941,107.3222,3725.0
2020-11-20 11:20:00,114.52,114.53,114.35,114.5,7391.0,107.3222,107.3315,107.1629,107.3034,7391.0
2020-11-20 11:25:00,114.46,114.51,114.32,114.41,5567.0,107.2659,107.3128,107.1347,107.2191,5567.0
2020-11-20 11:30:00,114.41,114.51,114.41,114.5,2787.0,107.2191,107.3128,107.2191,107.3034,2787.0
2020-11-20 11:35:00,114.5,114.56,114.44,114.45,4827.0,107.3034,107.3597,107.2472,107.2566,4827.0
2020-11-20 11:40:00,114.43,114.53,114.35,114.35,5427.0,107.2378,107.3315,107.1629,107.1629,5427.0
2020-11-20 11:45:00,114.43,114.43,114.1,114.1,4164.0,107.2378,107.2378,106.9286,106.9286,4164.0
2020-11-20 11:50:00,114.09,114.22,114.09,114.18,21386.0,106.9192,107.041,106.9192,107.0035,21386.0
2020-11-20 11:55:00,114.17,114.22,114.11,114.22,8893.0,106.9942,107.041,106.9379,107.041,8893.0
2020-11-20 12:00:00,114.18,114.25,114.14,114.22,8413.0,107.0035,107.0691,106.9661,107.041,8413.0
2020-11-20 12:05:00,114.19,114.22,114.12,114.14,3871.0,107.0129,107.041,106.9473,106.9661,3871.0
2020-11-20 12:10:00,114.15,114.19,114.04,114.08,6105.0,106.9754,107.0129,106.8723,106.9098,6105.0
2020-11-20 12:15:00,114.08,114.22,114.07,114.2,12118.0,106.9098,107.041,106.9005,107.0223,12118.0
2020-11-20 12:20:00,114.2,114.26,114.2,114.22,3269.0,107.0223,107.0785,107.0223,107.041,3269.0
2020-11-20 12:25:00,114.19,114.27,114.16,114.27,6056.0,107.0129,107.0879,106.9848,107.0879,6056.0
2020-11-20 12:30:00,114.27,114.42,114.24,114.37,7311.0,107.0879,107.2285,107.0598,107.1816,7311.0
2020-11-20 12:35:00,114.36,114.37,114.24,114.25,3009.0,107.1722,107.1816,107.0598,107.0691,3009.0
2020-11-20 12:40:00,114.28,114.3,114.21,114.24,2826.0,107.0973,107.116,107.0317,107.0598,2826.0
2020-11-20 12:45:00,114.29,114.33,114.16,114.16,3150.0,107.1066,107.1441,106.9848,106.9848,3150.0
2020-11-20 12:50:00,114.13,114.19,114.08,114.18,3047.0,106.9567,107.0129,106.9098,107.0035,3047.0
2020-11-20 12:55:00,114.19,114.22,114.12,114.13,2910.0,107.0129,107.041,106.9473,106.9567,2910.0
2020-11-20 13:00:00,114.12,114.19,114.12,114.15,3981.0,106.9473,107.0129,106.9473,106.9754,3981.0
2020-11-20 13:05:00,114.13,114.13,113.99,114.0,4341.0,106.9567,106.9567,106.8255,106.8349,4341.0
2020-11-20 13:10:00,114.0,114.0,113.88,113.91,3112.0,106.8349,106.8349,106.7224,106.7505,3112.0
2020-11-20 13:15:00,113.86,113.91,113.85,113.86,2939.0,106.7037,106.7505,106.6943,106.7037,2939.0
2020-11-20 13:20:00,113.83,113.86,113.72,113.86,5027.0,106.6755,106.7037,106.5725,106.7037,5027.0
2020-11-20 13:25:00,113.85,113.86,113.8,113.85,3996.0,106.6943,106.7037,106.6474,106.6943,3996.0
2020-11-20 13:30:00,113.85,113.93,113.84,113.93,4160.0,106.6943,106.7693,106.6849,106.7693,4160.0
2020-11-20 13:35:00,113.96,114.11,113.96,114.1,6680.0,106.7974,106.9379,106.7974,106.9286,6680.0
2020-11-20 13:40:00,114.08,114.1,114.04,114.08,3567.0,106.9098,106.9286,106.8723,106.9098,3567.0
2020-11-20 13:45:00,114.06,114.07,113.95,114.04,4055.0,106.8911,106.9005,106.788,106.8723,4055.0
2020-11-20 13:50:00,114.07,114.16,114.04,114.09,11153.0,106.9005,106.9848,106.8723,106.9192,11153.0
2020-11-20 13:55:00,114.03,114.06,114.0,114.05,7042.0,106.863,106.8911,106.8349,106.8817,7042.0
2020-11-20 14:00:00,114.06,114.08,114.02,114.03,13881.0,106.8911,106.9098,106.8536,106.863,13881.0
2020-11-20 14:05:00,114.06,114.06,113.87,113.89,4646.0,106.8911,106.8911,106.713,106.7318,4646.0
2020-11-20 14:10:00,113.87,113.92,113.85,113.89,3126.0,106.713,106.7599,106.6943,106.7318,3126.0
2020-11-20 14:15:00,113.88,113.93,113.52,113.52,26604.0,106.7224,106.7693,106.385,106.385,26604.0
2020-11-20 14:20:00,113.52,113.67,113.52,113.55,14464.0,106.385,106.5256,106.385,106.4131,14464.0
2020-11-20 14:25:00,113.58,113.6,113.5,113.57,5629.0,106.4413,106.46,106.3663,106.4319,5629.0
2020-11-20 14:30:00,113.58,113.66,113.56,113.61,10801.0,106.4413,106.5162,106.4225,106.4694,10801.0
2020-11-20 14:35:00,113.62,113.75,113.57,113.58,3515.0,106.4787,106.6006,106.4319,106.4413,3515.0
2020-11-20 14:40:00,113.56,113.58,113.45,113.58,2492.0,106.4225,106.4413,106.3194,106.4413,2492.0
2020-11-20 14:45:00,113.6,113.61,113.53,113.58,2535.0,106.46,106.4694,106.3944,106.4413,2535.0
2020-11-20 14:50:00,113.56,113.62,113.53,113.54,6733.0,106.4225,106.4787,106.3944,106.4038,6733.0
2020-11-20 14:55:00,113.54,113.55,113.45,113.52,3627.0,106.4038,106.4131,106.3194,106.385,3627.0
2020-11-20 15:00:00,113.51,113.55,113.48,113.53,2502.0,106.3757,106.4131,106.3475,106.3944,2502.0
2020-11-20 15:05:00,113.48,113.57,113.35,113.36,5967.0,106.3475,106.4319,106.2257,106.2351,5967.0
2020-11-20 15:10:00,113.33,113.41,113.18,113.24,6804.0,106.207,106.2819,106.0664,106.1226,6804.0
2020-11-20 15:15:00,113.21,113.23,112.94,113.01,9285.0,106.0945,106.1133,105.8415,105.9071,9285.0
2020-11-20 15:20:00,113.02,113.27,112.98,113.21,5281.0,105.9165,106.1507,105.879,106.0945,5281.0
2020-11-20 15:25:00,113.22,113.37,113.19,113.25,5279.0,106.1039,106.2445,106.0758,106.132,5279.0
2020-11-20 15:30:00,113.26,113.28,113.07,113.08,9830.0,106.1414,106.1601,105.9633,105.9727,9830.0
2020-11-20 15:35:00,113.09,113.25,113.07,113.23,9737.0,105.9821,106.132,105.9633,106.1133,9737.0
2020-11-20 15:40:00,113.21,113.33,113.15,113.33,6868.0,106.0945,106.207,106.0383,106.207,6868.0
2020-11-20 15:45:00,113.31,113.45,113.26,113.34,10459.0,106.1882,106.3194,106.1414,106.2163,10459.0
2020-11-20 15:50:00,113.3,113.3,112.93,112.95,18444.0,106.1789,106.1789,105.8321,105.8509,18444.0
2020-11-20 15:55:00,112.94,113.06,112.9,112.99,65084.0,105.8415,105.9539,105.804,105.8883,65084.0
2020-11-23 09:30:00,113.58,113.96,113.18,113.18,25056.0,106.4413,106.7974,106.0664,106.0664,25056.0
2020-11-23 09:35:00,113.07,113.25,113.01,113.13,1858.0,105.9633,106.132,105.9071,106.0195,1858.0
2020-11-23 09:40:00,113.15,113.33,113.06,113.33,1000.0,106.0383,106.207,105.9539,106.207,1000.0
2020-11-23 09:45:00,113.45,113.62,113.4,113.51,5122.0,106.3194,106.4787,106.2726,106.3757,5122.0
2020-11-23 09:50:00,113.51,113.62,113.46,113.62,3289.0,106.3757,106.4787,106.3288,106.4787,3289.0
2020-11-23 09:55:00,113.57,113.61,113.4,113.54,6385.0,106.4319,106.4694,106.2726,106.4038,6385.0
2020-11-23 10:00:00,113.58,113.64,113.39,113.57,5508.0,106.4413,106.4975,106.2632,106.4319,5508.0
2020-11-23 10:05:00,113.55,113.55,113.33,113.43,5617.0,106.4131,106.4131,106.207,106.3007,5617.0
2020-11-23 10:10:00,113.39,113.46,113.25,113.45,4916.0,106.2632,106.3288,106.132,106.3194,4916.0
2020-11-23 10:15:00,113.45,113.54,113.39,113.51,3754.0,106.3194,106.4038,106.2632,106.3757,3754.0
2020-11-23 10:20:00,113.51,113.51,113.4,113.4,2866.0,106.3757,106.3757,106.2726,106.2726,2866.0
2020-11-23 10:25:00,113.38,113.38,113.14,113.14,2578.0,106.2538,106.2538,106.0289,106.0289,2578.0
2020-11-23 10:30:00,113.14,113.2,113.1,113.14,5916.0,106.0289,106.0851,105.9914,106.0289,5916.0
2020-11-23 10:35:00,113.11,113.34,113.11,113.22,4205.0,106.0008,106.2163,106.0008,106.1039,4205.0
2020-11-23 10:40:00,113.25,113.31,113.19,113.19,2947.0,106.132,106.1882,106.0758,106.0758,2947.0
2020-11-23 10:45:00,113.16,113.33,113.11,113.24,3023.0,106.0477,106.207,106.0008,106.1226,3023.0
2020-11-23 10:50:00,113.24,113.46,113.24,113.36,6972.0,106.1226,106.3288,106.1226,106.2351,6972.0
2020-11-23 10:55:00,113.33,113.4,113.31,113.4,3905.0,106.207,106.2726,106.1882,106.2726,3905.0
2020-11-23 11:00:00,113.37,113.48,113.32,113.32,5437.0,106.2445,106.3475,106.1976,106.1976,5437.0
2020-11-23 11:05:00,113.36,113.36,113.07,113.18,6556.0,106.2351,106.2351,105.9633,106.0664,6556.0
2020-11-23 11:10:00,113.18,113.22,113.03,113.03,3666.0,106.0664,106.1039,105.9258,105.9258,3666.0
2020-11-23 11:15:00,113.04,113.17,112.9,112.93,3547.0,105.9352,106.057,105.804,105.8321,3547.0
2020-11-23 11:20:00,112.93,112.93,112.72,112.78,4149.0,105.8321,105.8321,105.6353,105.6915,4149.0
2020-11-23 11:25:00,112.69,112.85,112.63,112.79,8836.0,105.6072,105.7571,105.551,105.7009,8836.0
2020-11-23 11:30:00,112.73,112.73,112.44,112.44,1607.0,105.6447,105.6447,105.3729,105.3729,1607.0
2020-11-23 11:35:00,112.39,112.49,112.34,112.34,3319.0,105.3261,105.4198,105.2792,105.2792,3319.0
2020-11-23 11:40:00,112.33,112.35,112.16,112.17,3367.0,105.2698,105.2886,105.1105,105.1199,3367.0
2020-11-23 11:45:00,112.16,112.2,112.05,112.2,3286.0,105.1105,105.148,105.0074,105.148,3286.0
2020-11-23 11:50:00,112.19,112.39,112.16,112.39,5914.0,105.1386,105.3261,105.1105,105.3261,5914.0
2020-11-23 11:55:00,112.38,112.52,112.38,112.41,5423.0,105.3167,105.4479,105.3167,105.3448,5423.0
2020-11-23 12:00:00,112.43,112.47,112.29,112.38,9208.0,105.3635,105.401,105.2323,105.3167,9208.0
2020-11-23 12:05:00,112.36,112.51,112.33,112.44,4674.0,105.2979,105.4385,105.2698,105.3729,4674.0
2020-11-23 12:10:00,112.49,112.57,112.47,112.5,11735.0,105.4198,105.4947,105.401,105.4291,11735.0
2020-11-23 12:15:00,112.51,112.67,112.46,112.66,3213.0,105.4385,105.5885,105.3917,105.5791,3213.0
2020-11-23 12:20:00,112.64,112.83,112.64,112.82,5781.0,105.5603,105.7384,105.5603,105.729,5781.0
2020-11-23 12:25:00,112.81,112.82,112.75,112.81,4614.0,105.7197,105.729,105.6634,105.7197,4614.0
2020-11-23 12:30:00,112.83,112.91,112.77,112.85,4971.0,105.7384,105.8134,105.6822,105.7571,4971.0
2020-11-23 12:35:00,112.87,112.98,112.87,112.92,2042.0,105.7759,105.879,105.7759,105.8227,2042.0
2020-11-23 12:40:00,112.94,113.05,112.94,113.05,2594.0,105.8415,105.9446,105.8415,105.9446,2594.0
2020-11-23 12:45:00,113.02,113.07,113.02,113.05,2867.0,105.9165,105.9633,105.9165,105.9446,2867.0
2020-11-23 12:50:00,113.05,113.14,113.04,113.08,1615.0,105.9446,106.0289,105.9352,105.9727,1615.0
2020-11-23 12:55:00,113.08,113.08,113.02,113.02,2861.0,105.9727,105.9727,105.9165,105.9165,2861.0
2020-11-23 13:00:00,112.96,112.97,112.89,112.89,4018.0,105.8602,105.8696,105.7946,105.7946,4018.0
2020-11-23 13:05:00,112.9,113.01,112.9,113.0,2734.0,105.804,105.9071,105.804,105.8977,2734.0
2020-11-23 13:10:00,113.0,113.03,112.94,112.98,3222.0,105.8977,105.9258,105.8415,105.879,3222.0
2020-11-23 13:15:00,113.01,113.02,112.92,112.92,4887.0,105.9071,105.9165,105.8227,105.8227,4887.0
2020-11-23 13:20:00,112.89,112.92,112.85,112.92,2973.0,105.7946,105.8227,105.7571,105.8227,2973.0
2020-11-23 13:25:00,112.92,113.0,112.88,112.92,5168.0,105.8227,105.8977,105.7853,105.8227,5168.0
2020-11-23 13:30:00,112.92,113.03,112.92,113.01,6083.0,105.8227,105.9258,105.8227,105.9071,6083.0
2020-11-23 13:35:00,113.01,113.11,113.01,113.11,2709.0,105.9071,106.0008,105.9071,106.0008,2709.0
2020-11-23 13:40:00,113.08,113.13,112.95,112.97,5333.0,105.9727,106.0195,105.8509,105.8696,5333.0
2020-11-23 13:45:00,112.97,113.13,112.97,113.02,8524.0,105.8696,106.0195,105.8696,105.9165,8524.0
2020-11-23 13:50:00,112.98,113.06,112.98,113.01,1122.0,105.879,105.9539,105.879,105.9071,1122.0
2020-11-23 13:55:00,112.99,113.07,112.94,113.05,56914.0,105.8883,105.9633,105.8415,105.9446,56914.0
2020-11-23 14:00:00,113.04,113.13,113.02,113.06,7375.0,105.9352,106.0195,105.9165,105.9539,7375.0
2020-11-23 14:05:00,113.04,113.04,112.87,112.87,3368.0,105.9352,105.9352,105.7759,105.7759,3368.0
2020-11-23 14:10:00,112.85,112.89,112.81,112.86,1959.0,105.7571,105.7946,105.7197,105.7665,1959.0
2020-11-23 14:15:00,112.87,112.91,112.8,112.8,4165.0,105.7759,105.8134,105.7103,105.7103,4165.0
2020-11-23 14:20:00,112.81,112.83,112.74,112.77,1200.0,105.7197,105.7384,105.6541,105.6822,1200.0
2020-11-23 14:25:00,112.79,112.84,112.78,112.81,2905.0,105.7009,105.7478,105.6915,105.7197,2905.0
2020-11-23 14:30:00,112.79,112.8,112.73,112.8,794.0,105.7009,105.7103,105.6447,105.7103,794.0
2020-11-23 14:35:00,112.77,112.79,112.75,112.79,1900.0,105.6822,105.7009,105.6634,105.7009,1900.0
2020-11-23 14:40:00,112.79,112.85,112.76,112.77,4873.0,105.7009,105.7571,105.6728,105.6822,4873.0
2020-11-23 14:45:00,112.74,112.84,112.7,112.79,7839.0,105.6541,105.7478,105.6166,105.7009,7839.0
2020-11-23 14:50:00,112.76,113.08,112.75,112.97,10652.0,105.6728,105.9727,105.6634,105.8696,10652.0
2020-11-23 14:55:00,112.97,113.04,112.94,113.02,5092.0,105.8696,105.9352,105.8415,105.9165,5092.0
2020-11-23 15:00:00,113.02,113.22,113.02,113.22,5683.0,105.9165,106.1039,105.9165,106.1039,5683.0
2020-11-23 15:05:00,113.26,113.39,113.25,113.27,3516.0,106.1414,106.2632,106.132,106.1507,3516.0
2020-11-23 15:10:00,113.28,113.32,113.22,113.28,8403.0,106.1601,106.1976,106.1039,106.1601,8403.0
2020-11-23 15:15:00,113.31,113.51,113.27,113.49,11419.0,106.1882,106.3757,106.1507,106.3569,11419.0
2020-11-23 15:20:00,113.47,113.49,113.39,113.42,4809.0,106.3382,106.3569,106.2632,106.2913,4809.0
2020-11-23 15:25:00,113.39,113.39,113.3,113.33,2300.0,106.2632,106.2632,106.1789,106.207,2300.0
2020-11-23 15:30:00,113.33,113.35,113.11,113.16,10471.0,106.207,106.2257,106.0008,106.0477,10471.0
2020-11-23 15:35:00,113.17,113.29,113.15,113.23,13397.0,106.057,106.1695,106.0383,106.1133,13397.0
2020-11-23 15:40:00,113.22,113.25,113.18,113.24,8038.0,106.1039,106.132,106.0664,106.1226,8038.0
2020-11-23 15:45:00,113.22,113.33,113.2,113.29,14657.0,106.1039,106.207,106.0851,106.1695,14657.0
2020-11-23 15:50:00,113.32,113.53,113.2,113.23,42339.0,106.1976,106.3944,106.0851,106.1133,42339.0
2020-11-23 15:55:00,113.24,113.29,112.91,113.24,126386.0,106.1226,106.1695,105.8134,106.1226,126386.0
2020-11-24 09:30:00,114.28,114.38,113.5,114.25,35334.0,107.0973,107.191,106.3663,107.0691,35334.0
2020-11-24 09:35:00,114.27,114.47,114.02,114.08,21449.0,107.0879,107.2753,106.8536,106.9098,21449.0
2020-11-24 09:40:00,114.02,114.77,114.02,114.61,9991.0,106.8536,107.5565,106.8536,107.4065,9991.0
2020-11-24 09:45:00,114.59,114.74,114.45,114.53,22144.0,107.3878,107.5283,107.2566,107.3315,22144.0
2020-11-24 09:50:00,114.51,114.82,114.4,114.65,6906.0,107.3128,107.6033,107.2097,107.444,6906.0
2020-11-24 09:55:00,114.72,114.95,114.59,114.84,6166.0,107.5096,107.7251,107.3878,107.6221,6166.0
2020-11-24 10:00:00,114.81,114.88,114.68,114.76,6176.0,107.5939,107.6595,107.4721,107.5471,6176.0
2020-11-24 10:05:00,114.79,114.92,114.53,114.87,4649.0,107.5752,107.697,107.3315,107.6502,4649.0
2020-11-24 10:10:00,114.87,115.13,114.72,114.96,26202.0,107.6502,107.8938,107.5096,107.7345,26202.0
2020-11-24 10:15:00,115.0,115.13,114.85,114.85,5047.0,107.772,107.8938,107.6314,107.6314,5047.0
2020-11-24 10:20:00,114.93,115.16,114.93,115.12,19893.0,107.7064,107.922,107.7064,107.8845,19893.0
2020-11-24 10:25:00,115.14,115.17,115.01,115.11,11143.0,107.9032,107.9313,107.7814,107.8751,11143.0
2020-11-24 10:30:00,115.11,115.25,114.9,115.07,18352.0,107.8751,108.0063,107.6783,107.8376,18352.0
2020-11-24 10:35:00,115.09,115.24,114.72,114.75,37498.0,107.8563,107.9969,107.5096,107.5377,37498.0
2020-11-24 10:40:00,114.74,114.86,114.62,114.78,11414.0,107.5283,107.6408,107.4159,107.5658,11414.0
2020-11-24 10:45:00,114.79,114.94,114.73,114.85,3100.0,107.5752,107.7158,107.519,107.6314,3100.0
2020-11-24 10:50:00,114.89,114.89,114.54,114.7,9336.0,107.6689,107.6689,107.3409,107.4909,9336.0
2020-11-24 10:55:00,114.72,114.77,114.41,114.53,4400.0,107.5096,107.5565,107.2191,107.3315,4400.0
2020-11-24 11:00:00,114.57,114.71,114.5,114.66,4470.0,107.369,107.5002,107.3034,107.4534,4470.0
2020-11-24 11:05:00,114.65,114.66,114.47,114.51,3571.0,107.444,107.4534,107.2753,107.3128,3571.0
2020-11-24 11:10:00,114.5,114.59,114.39,114.45,7100.0,107.3034,107.3878,107.2003,107.2566,7100.0
2020-11-24 11:15:00,114.45,114.63,114.45,114.63,14465.0,107.2566,107.4253,107.2566,107.4253,14465.0
2020-11-24 11:20:00,114.62,114.93,114.61,114.91,6025.0,107.4159,107.7064,107.4065,107.6877,6025.0
2020-11-24 11:25:00,114.89,114.96,114.8,114.84,11496.0,107.6689,107.7345,107.5846,107.6221,11496.0
2020-11-24 11:30:00,114.77,115.0,114.76,114.96,8238.0,107.5565,107.772,107.5471,107.7345,8238.0
2020-11-24 11:35:00,114.98,114.98,114.78,114.86,2772.0,107.7533,107.7533,107.5658,107.6408,2772.0
2020-11-24 11:40:00,114.79,114.85,114.72,114.79,4738.0,107.5752,107.6314,107.5096,107.5752,4738.0
2020-11-24 11:45:00,114.8,115.02,114.77,114.91,7826.0,107.5846,107.7907,107.5565,107.6877,7826.0
2020-11-24 11:50:00,114.94,115.14,114.89,115.05,14661.0,107.7158,107.9032,107.6689,107.8189,14661.0
2020-11-24 11:55:00,115.02,115.14,114.95,115.0,3969.0,107.7907,107.9032,107.7251,107.772,3969.0
2020-11-24 12:00:00,114.99,115.05,114.82,114.88,15512.0,107.7626,107.8189,107.6033,107.6595,15512.0
2020-11-24 12:05:00,114.86,115.07,114.86,114.93,12412.0,107.6408,107.8376,107.6408,107.7064,12412.0
2020-11-24 12:10:00,114.91,114.98,114.74,114.92,5176.0,107.6877,107.7533,107.5283,107.697,5176.0
2020-11-24 12:15:00,114.88,114.91,114.76,114.85,5837.0,107.6595,107.6877,107.5471,107.6314,5837.0
2020-11-24 12:20:00,114.85,114.89,114.8,114.82,3756.0,107.6314,107.6689,107.5846,107.6033,3756.0
2020-11-24 12:25:00,114.82,114.89,114.76,114.76,3909.0,107.6033,107.6689,107.5471,107.5471,3909.0
2020-11-24 12:30:00,114.79,114.95,114.76,114.95,11372.0,107.5752,107.7251,107.5471,107.7251,11372.0
2020-11-24 12:35:00,114.98,115.07,114.95,115.01,5369.0,107.7533,107.8376,107.7251,107.7814,5369.0
2020-11-24 12:40:00,114.98,115.07,114.98,115.01,8251.0,107.7533,107.8376,107.7533,107.7814,8251.0
2020-11-24 12:45:00,114.94,115.05,114.94,115.01,5134.0,107.7158,107.8189,107.7158,107.7814,5134.0
2020-11-24 12:50:00,114.98,115.12,114.96,115.1,4638.0,107.7533,107.8845,107.7345,107.8657,4638.0
2020-11-24 12:55:00,115.07,115.07,114.98,115.03,5498.0,107.8376,107.8376,107.7533,107.8001,5498.0
2020-11-24 13:00:00,115.0,115.08,114.98,115.03,7635.0,107.772,107.847,107.7533,107.8001,7635.0
2020-11-24 13:05:00,115.05,115.23,115.04,115.23,4168.0,107.8189,107.9876,107.8095,107.9876,4168.0
2020-11-24 13:10:00,115.23,115.26,115.18,115.22,3843.0,107.9876,108.0157,107.9407,107.9782,3843.0
2020-11-24 13:15:00,115.27,115.3,115.19,115.19,4741.0,108.025,108.0532,107.9501,107.9501,4741.0
2020-11-24 13:20:00,115.19,115.19,115.03,115.07,21441.0,107.9501,107.9501,107.8001,107.8376,21441.0
2020-11-24 13:25:00,115.06,115.11,114.99,115.06,9465.0,107.8282,107.8751,107.7626,107.8282,9465.0
2020-11-24 13:30:00,115.03,115.19,115.03,115.18,8701.0,107.8001,107.9501,107.8001,107.9407,8701.0
2020-11-24 13:35:00,115.18,115.18,115.0,115.02,5674.0,107.9407,107.9407,107.772,107.7907,5674.0
2020-11-24 13:40:00,115.06,115.38,114.98,115.03,27698.0,107.8282,108.1281,107.7533,107.8001,27698.0
2020-11-24 13:45:00,115.05,115.1,114.89,114.91,5504.0,107.8189,107.8657,107.6689,107.6877,5504.0
2020-11-24 13:50:00,114.89,115.0,114.85,114.88,5650.0,107.6689,107.772,107.6314,107.6595,5650.0
2020-11-24 13:55:00,114.93,115.02,114.93,115.02,3820.0,107.7064,107.7907,107.7064,107.7907,3820.0
2020-11-24 14:00:00,115.0,115.07,114.9,114.94,9213.0,107.772,107.8376,107.6783,107.7158,9213.0
2020-11-24 14:05:00,114.96,115.0,114.92,115.0,13044.0,107.7345,107.772,107.697,107.772,13044.0
2020-11-24 14:10:00,115.0,115.2,115.0,115.17,7330.0,107.772,107.9594,107.772,107.9313,7330.0
2020-11-24 14:15:00,115.07,115.07,114.95,115.06,2652.0,107.8376,107.8376,107.7251,107.8282,2652.0
2020-11-24 14:20:00,115.07,115.07,114.97,115.01,3732.0,107.8376,107.8376,107.7439,107.7814,3732.0
2020-11-24 14:25:00,115.01,115.01,114.88,114.88,39148.0,107.7814,107.7814,107.6595,107.6595,39148.0
2020-11-24 14:30:00,114.86,114.96,114.76,114.91,6719.0,107.6408,107.7345,107.5471,107.6877,6719.0
2020-11-24 14:35:00,114.94,115.17,114.94,114.95,10394.0,107.7158,107.9313,107.7158,107.7251,10394.0
2020-11-24 14:40:00,114.96,115.09,114.96,115.06,3049.0,107.7345,107.8563,107.7345,107.8282,3049.0
2020-11-24 14:45:00,115.02,115.14,114.96,115.02,17016.0,107.7907,107.9032,107.7345,107.7907,17016.0
2020-11-24 14:50:00,115.01,115.13,114.98,115.01,8006.0,107.7814,107.8938,107.7533,107.7814,8006.0
2020-11-24 14:55:00,114.96,114.99,114.82,114.88,15461.0,107.7345,107.7626,107.6033,107.6595,15461.0
2020-11-24 15:00:00,114.85,114.88,114.71,114.76,40276.0,107.6314,107.6595,107.5002,107.5471,40276.0
2020-11-24 15:05:00,114.77,114.82,114.7,114.75,5067.0,107.5565,107.6033,107.4909,107.5377,5067.0
2020-11-24 15:10:00,114.74,114.84,114.73,114.84,3700.0,107.5283,107.6221,107.519,107.6221,3700.0
2020-11-24 15:15:00,114.84,114.84,114.75,114.83,5428.0,107.6221,107.6221,107.5377,107.6127,5428.0
2020-11-24 15:20:00,114.84,114.95,114.8,114.82,10113.0,107.6221,107.7251,107.5846,107.6033,10113.0
2020-11-24 15:25:00,114.82,114.99,114.79,114.95,7079.0,107.6033,107.7626,107.5752,107.7251,7079.0
2020-11-24 15:30:00,114.98,114.98,114.81,114.91,9800.0,107.7533,107.7533,107.5939,107.6877,9800.0
2020-11-24 15:35:00,114.96,114.97,114.72,114.79,16529.0,107.7345,107.7439,107.5096,107.5752,16529.0
2020-11-24 15:40:00,114.8,114.85,114.72,114.77,11054.0,107.5846,107.6314,107.5096,107.5565,11054.0
2020-11-24 15:45:00,114.78,114.94,114.77,114.91,22611.0,107.5658,107.7158,107.5565,107.6877,22611.0
2020-11-24 15:50:00,114.89,115.18,114.77,115.15,66929.0,107.6689,107.9407,107.5565,107.9126,66929.0
2020-11-24 15:55:00,115.15,115.28,114.95,115.04,125469.0,107.9126,108.0344,107.7251,107.8095,125469.0
2020-11-25 09:30:00,114.7,114.8,113.92,113.92,25131.0,107.4909,107.5846,106.7599,106.7599,25131.0
2020-11-25 09:35:00,113.98,114.14,113.89,114.11,12718.0,106.8161,106.9661,106.7318,106.9379,12718.0
2020-11-25 09:40:00,114.0,114.17,113.81,113.82,7277.0,106.8349,106.9942,106.6568,106.6662,7277.0
2020-11-25 09:45:00,113.86,114.04,113.73,113.74,6700.0,106.7037,106.8723,106.5818,106.5912,6700.0
2020-11-25 09:50:00,113.74,113.96,113.56,113.67,27392.0,106.5912,106.7974,106.4225,106.5256,27392.0
2020-11-25 09:55:00,113.56,113.82,113.45,113.68,9738.0,106.4225,106.6662,106.3194,106.535,9738.0
2020-11-25 10:00:00,113.56,113.72,113.48,113.57,13657.0,106.4225,106.5725,106.3475,106.4319,13657.0
2020-11-25 10:05:00,113.64,113.82,113.51,113.7,16084.0,106.4975,106.6662,106.3757,106.5537,16084.0
2020-11-25 10:10:00,113.72,113.88,113.49,113.66,10198.0,106.5725,106.7224,106.3569,106.5162,10198.0
2020-11-25 10:15:00,113.6,113.79,113.49,113.61,24292.0,106.46,106.6381,106.3569,106.4694,24292.0
2020-11-25 10:20:00,113.58,113.74,113.5,113.63,20947.0,106.4413,106.5912,106.3663,106.4881,20947.0
2020-11-25 10:25:00,113.59,113.6,113.44,113.55,9520.0,106.4506,106.46,106.3101,106.4131,9520.0
2020-11-25 10:30:00,113.56,113.71,113.56,113.7,11089.0,106.4225,106.5631,106.4225,106.5537,11089.0
2020-11-25 10:35:00,113.7,113.73,113.57,113.63,8374.0,106.5537,106.5818,106.4319,106.4881,8374.0
2020-11-25 10:40:00,113.64,113.71,113.45,113.48,15308.0,106.4975,106.5631,106.3194,106.3475,15308.0
2020-11-25 10:45:00,113.52,113.72,113.44,113.62,5854.0,106.385,106.5725,106.3101,106.4787,5854.0
2020-11-25 10:50:00,113.66,113.82,113.66,113.8,15405.0,106.5162,106.6662,106.5162,106.6474,15405.0
2020-11-25 10:55:00,113.8,113.83,113.6,113.65,10298.0,106.6474,106.6755,106.46,106.5069,10298.0
2020-11-25 11:00:00,113.71,113.93,113.59,113.8,8726.0,106.5631,106.7693,106.4506,106.6474,8726.0
2020-11-25 11:05:00,113.79,114.1,113.77,114.1,3475.0,106.6381,106.9286,106.6193,106.9286,3475.0
2020-11-25 11:10:00,114.12,114.18,114.05,114.1,6378.0,106.9473,107.0035,106.8817,106.9286,6378.0
2020-11-25 11:15:00,114.11,114.17,114.06,114.12,9081.0,106.9379,106.9942,106.8911,106.9473,9081.0
2020-11-25 11:20:00,114.11,114.47,114.11,114.32,14492.0,106.9379,107.2753,106.9379,107.1347,14492.0
2020-11-25 11:25:00,114.28,114.42,114.28,114.35,7678.0,107.0973,107.2285,107.0973,107.1629,7678.0
2020-11-25 11:30:00,114.35,114.49,114.32,114.44,7542.0,107.1629,107.2941,107.1347,107.2472,7542.0
2020-11-25 11:35:00,114.44,114.55,114.36,114.55,3236.0,107.2472,107.3503,107.1722,107.3503,3236.0
2020-11-25 11:40:00,114.54,114.54,114.25,114.37,7050.0,107.3409,107.3409,107.0691,107.1816,7050.0
2020-11-25 11:45:00,114.43,114.61,114.43,114.61,2778.0,107.2378,107.4065,107.2378,107.4065,2778.0
2020-11-25 11:50:00,114.63,114.72,114.58,114.62,7651.0,107.4253,107.5096,107.3784,107.4159,7651.0
2020-11-25 11:55:00,114.66,114.71,114.6,114.71,2947.0,107.4534,107.5002,107.3971,107.5002,2947.0
2020-11-25 12:00:00,114.78,114.79,114.73,114.74,2210.0,107.5658,107.5752,107.519,107.5283,2210.0
2020-11-25 12:05:00,114.75,114.75,114.49,114.57,8050.0,107.5377,107.5377,107.2941,107.369,8050.0
2020-11-25 12:10:00,114.5,114.57,114.5,114.56,3044.0,107.3034,107.369,107.3034,107.3597,3044.0
2020-11-25 12:15:00,114.57,114.59,114.54,114.57,3974.0,107.369,107.3878,107.3409,107.369,3974.0
2020-11-25 12:20:00,114.58,114.58,114.38,114.38,4042.0,107.3784,107.3784,107.191,107.191,4042.0
2020-11-25 12:25:00,114.4,114.48,114.39,114.44,3540.0,107.2097,107.2847,107.2003,107.2472,3540.0
2020-11-25 12:30:00,114.45,114.54,114.43,114.43,5644.0,107.2566,107.3409,107.2378,107.2378,5644.0
2020-11-25 12:35:00,114.42,114.46,114.38,114.44,3087.0,107.2285,107.2659,107.191,107.2472,3087.0
2020-11-25 12:40:00,114.43,114.55,114.43,114.5,5066.0,107.2378,107.3503,107.2378,107.3034,5066.0
2020-11-25 12:45:00,114.48,114.51,114.46,114.5,3775.0,107.2847,107.3128,107.2659,107.3034,3775.0
2020-11-25 12:50:00,114.5,114.54,114.49,114.53,2083.0,107.3034,107.3409,107.2941,107.3315,2083.0
2020-11-25 12:55:00,114.52,114.59,114.47,114.59,5464.0,107.3222,107.3878,107.2753,107.3878,5464.0
2020-11-25 13:00:00,114.6,114.62,114.36,114.36,7795.0,107.3971,107.4159,107.1722,107.1722,7795.0
2020-11-25 13:05:00,114.36,114.36,114.25,114.28,5748.0,107.1722,107.1722,107.0691,107.0973,5748.0
2020-11-25 13:10:00,114.25,114.3,114.23,114.23,7173.0,107.0691,107.116,107.0504,107.0504,7173.0
2020-11-25 13:15:00,114.23,114.26,114.15,114.15,12399.0,107.0504,107.0785,106.9754,106.9754,12399.0
2020-11-25 13:20:00,114.18,114.23,114.15,114.2,2357.0,107.0035,107.0504,106.9754,107.0223,2357.0
2020-11-25 13:25:00,114.21,114.29,114.19,114.29,10606.0,107.0317,107.1066,107.0129,107.1066,10606.0
2020-11-25 13:30:00,114.31,114.44,114.23,114.38,11957.0,107.1254,107.2472,107.0504,107.191,11957.0
2020-11-25 13:35:00,114.4,114.5,114.36,114.48,9868.0,107.2097,107.3034,107.1722,107.2847,9868.0
2020-11-25 13:40:00,114.48,114.49,114.4,114.45,9133.0,107.2847,107.2941,107.2097,107.2566,9133.0
2020-11-25 13:45:00,114.45,114.62,114.44,114.56,5255.0,107.2566,107.4159,107.2472,107.3597,5255.0
2020-11-25 13:50:00,114.57,114.65,114.55,114.65,2487.0,107.369,107.444,107.3503,107.444,2487.0
2020-11-25 13:55:00,114.64,114.74,114.64,114.71,3574.0,107.4346,107.5283,107.4346,107.5002,3574.0
2020-11-25 14:00:00,114.72,114.72,114.66,114.67,4025.0,107.5096,107.5096,107.4534,107.4627,4025.0
2020-11-25 14:05:00,114.66,114.76,114.56,114.73,12199.0,107.4534,107.5471,107.3597,107.519,12199.0
2020-11-25 14:10:00,114.72,114.79,114.71,114.74,7325.0,107.5096,107.5752,107.5002,107.5283,7325.0
2020-11-25 14:15:00,114.75,114.88,114.74,114.8,10847.0,107.5377,107.6595,107.5283,107.5846,10847.0
2020-11-25 14:20:00,114.82,114.85,114.73,114.83,7790.0,107.6033,107.6314,107.519,107.6127,7790.0
2020-11-25 14:25:00,114.84,114.89,114.74,114.76,10292.0,107.6221,107.6689,107.5283,107.5471,10292.0
2020-11-25 14:30:00,114.79,114.88,114.73,114.78,6148.0,107.5752,107.6595,107.519,107.5658,6148.0
2020-11-25 14:35:00,114.79,114.8,114.73,114.76,4982.0,107.5752,107.5846,107.519,107.5471,4982.0
2020-11-25 14:40:00,114.77,114.79,114.73,114.76,6456.0,107.5565,107.5752,107.519,107.5471,6456.0
2020-11-25 14:45:00,114.77,114.8,114.74,114.79,8268.0,107.5565,107.5846,107.5283,107.5752,8268.0
2020-11-25 14:50:00,114.78,114.85,114.77,114.78,11996.0,107.5658,107.6314,107.5565,107.5658,11996.0
2020-11-25 14:55:00,114.81,114.89,114.81,114.84,5885.0,107.5939,107.6689,107.5939,107.6221,5885.0
2020-11-25 15:00:00,114.83,114.92,114.82,114.91,7156.0,107.6127,107.697,107.6033,107.6877,7156.0
2020-11-25 15:05:00,114.9,115.16,114.89,115.12,11651.0,107.6783,107.922,107.6689,107.8845,11651.0
2020-11-25 15:10:00,115.1,115.16,115.09,115.14,8055.0,107.8657,107.922,107.8563,107.9032,8055.0
2020-11-25 15:15:00,115.15,115.15,115.04,115.05,9092.0,107.9126,107.9126,107.8095,107.8189,9092.0
2020-11-25 15:20:00,115.09,115.11,114.98,115.01,9543.0,107.8563,107.8751,107.7533,107.7814,9543.0
2020-11-25 15:25:00,115.01,115.02,114.88,114.88,12204.0,107.7814,107.7907,107.6595,107.6595,12204.0
2020-11-25 15:30:00,114.87,115.15,114.87,115.13,16420.0,107.6502,107.9126,107.6502,107.8938,16420.0
2020-11-25 15:35:00,115.13,115.13,114.9,114.95,17080.0,107.8938,107.8938,107.6783,107.7251,17080.0
2020-11-25 15:40:00,114.96,115.07,114.96,115.06,12651.0,107.7345,107.8376,107.7345,107.8282,12651.0
2020-11-25 15:45:00,115.07,115.1,115.01,115.04,25482.0,107.8376,107.8657,107.7814,107.8095,25482.0
2020-11-25 15:50:00,115.02,115.02,114.8,114.92,34144.0,107.7907,107.7907,107.5846,107.697,34144.0
2020-11-25 15:55:00,114.9,115.27,114.86,115.21,113249.0,107.6783,108.025,107.6408,107.9688,113249.0
2020-11-27 09:30:00,115.0,115.3,114.66,114.7,27461.0,107.772,108.0532,107.4534,107.4909,27461.0
2020-11-27 09:35:00,114.74,114.94,114.56,114.91,9391.0,107.5283,107.7158,107.3597,107.6877,9391.0
2020-11-27 09:40:00,114.85,115.3,114.67,115.3,6309.0,107.6314,108.0532,107.4627,108.0532,6309.0
2020-11-27 09:45:00,115.45,115.65,115.27,115.59,8893.0,108.1937,108.3812,108.025,108.3249,8893.0
2020-11-27 09:50:00,115.61,115.61,115.37,115.37,4023.0,108.3437,108.3437,108.1188,108.1188,4023.0
2020-11-27 09:55:00,115.42,115.68,115.27,115.68,4706.0,108.1656,108.4093,108.025,108.4093,4706.0
2020-11-27 10:00:00,115.54,115.79,115.49,115.72,5953.0,108.2781,108.5124,108.2312,108.4468,5953.0
2020-11-27 10:05:00,115.61,115.61,115.29,115.38,6437.0,108.3437,108.3437,108.0438,108.1281,6437.0
2020-11-27 10:10:00,115.34,115.46,115.15,115.22,7969.0,108.0906,108.2031,107.9126,107.9782,7969.0
2020-11-27 10:15:00,115.28,115.28,114.89,114.95,6455.0,108.0344,108.0344,107.6689,107.7251,6455.0
2020-11-27 10:20:00,114.82,115.15,114.76,114.96,7491.0,107.6033,107.9126,107.5471,107.7345,7491.0
2020-11-27 10:25:00,114.95,114.99,114.87,114.94,4984.0,107.7251,107.7626,107.6502,107.7158,4984.0
2020-11-27 10:30:00,114.83,114.94,114.74,114.88,7027.0,107.6127,107.7158,107.5283,107.6595,7027.0
2020-11-27 10:35:00,114.82,114.91,114.78,114.84,3206.0,107.6033,107.6877,107.5658,107.6221,3206.0
2020-11-27 10:40:00,114.82,114.99,114.8,114.92,12622.0,107.6033,107.7626,107.5846,107.697,12622.0
2020-11-27 10:45:00,114.85,114.92,114.78,114.78,5279.0,107.6314,107.697,107.5658,107.5658,5279.0
2020-11-27 10:50:00,114.74,114.83,114.68,114.81,4556.0,107.5283,107.6127,107.4721,107.5939,4556.0
2020-11-27 10:55:00,114.77,114.87,114.73,114.73,4928.0,107.5565,107.6502,107.519,107.519,4928.0
2020-11-27 11:00:00,114.79,114.86,114.75,114.82,7582.0,107.5752,107.6408,107.5377,107.6033,7582.0
2020-11-27 11:05:00,114.83,114.93,114.81,114.87,3548.0,107.6127,107.7064,107.5939,107.6502,3548.0
2020-11-27 11:10:00,114.9,114.91,114.83,114.83,2576.0,107.6783,107.6877,107.6127,107.6127,2576.0
2020-11-27 11:15:00,114.89,115.01,114.89,114.96,3477.0,107.6689,107.7814,107.6689,107.7345,3477.0
2020-11-27 11:20:00,114.99,115.0,114.86,114.89,5255.0,107.7626,107.772,107.6408,107.6689,5255.0
2020-11-27 11:25:00,114.88,114.92,114.75,114.77,5819.0,107.6595,107.697,107.5377,107.5565,5819.0
2020-11-27 11:30:00,114.8,114.93,114.67,114.73,7081.0,107.5846,107.7064,107.4627,107.519,7081.0
2020-11-27 11:35:00,114.74,114.84,114.68,114.7,3490.0,107.5283,107.6221,107.4721,107.4909,3490.0
2020-11-27 11:40:00,114.74,114.79,114.68,114.75,2847.0,107.5283,107.5752,107.4721,107.5377,2847.0
2020-11-27 11:45:00,114.8,114.8,114.63,114.67,4810.0,107.5846,107.5846,107.4253,107.4627,4810.0
2020-11-27 11:50:00,114.67,114.7,114.62,114.66,6004.0,107.4627,107.4909,107.4159,107.4534,6004.0
2020-11-27 11:55:00,114.68,114.8,114.6,114.8,4825.0,107.4721,107.5846,107.3971,107.5846,4825.0
2020-11-27 12:00:00,114.8,114.84,114.75,114.75,3234.0,107.5846,107.6221,107.5377,107.5377,3234.0
2020-11-27 12:05:00,114.78,114.86,114.67,114.84,10350.0,107.5658,107.6408,107.4627,107.6221,10350.0
2020-11-27 12:10:00,114.88,114.9,114.7,114.83,8993.0,107.6595,107.6783,107.4909,107.6127,8993.0
2020-11-27 12:15:00,114.83,114.83,114.67,114.69,4540.0,107.6127,107.6127,107.4627,107.4815,4540.0
2020-11-27 12:20:00,114.7,114.71,114.34,114.34,5676.0,107.4909,107.5002,107.1535,107.1535,5676.0
2020-11-27 12:25:00,114.35,114.45,114.25,114.25,5582.0,107.1629,107.2566,107.0691,107.0691,5582.0
2020-11-27 12:30:00,114.25,114.35,114.15,114.16,5207.0,107.0691,107.1629,106.9754,106.9848,5207.0
2020-11-27 12:35:00,114.23,114.38,114.19,114.3,5358.0,107.0504,107.191,107.0129,107.116,5358.0
2020-11-27 12:40:00,114.25,114.4,114.24,114.3,4395.0,107.0691,107.2097,107.0598,107.116,4395.0
2020-11-27 12:45:00,114.33,114.62,114.33,114.56,5570.0,107.1441,107.4159,107.1441,107.3597,5570.0
2020-11-27 12:50:00,114.58,114.82,114.58,114.63,6885.0,107.3784,107.6033,107.3784,107.4253,6885.0
2020-11-27 12:55:00,114.65,114.65,114.33,114.46,27571.0,107.444,107.444,107.1441,107.2659,27571.0
2020-11-30 09:30:00,114.26,114.49,113.95,114.34,27966.0,107.0785,107.2941,106.788,107.1535,27966.0
2020-11-30 09:35:00,114.33,114.38,113.62,113.75,20736.0,107.1441,107.191,106.4787,106.6006,20736.0
2020-11-30 09:40:00,113.86,113.96,113.71,113.96,3331.0,106.7037,106.7974,106.5631,106.7974,3331.0
2020-11-30 09:45:00,113.96,114.12,113.78,113.91,4593.0,106.7974,106.9473,106.6287,106.7505,4593.0
2020-11-30 09:50:00,113.79,113.86,113.32,113.72,12529.0,106.6381,106.7037,106.1976,106.5725,12529.0
2020-11-30 09:55:00,113.82,114.11,113.72,114.0,12279.0,106.6662,106.9379,106.5725,106.8349,12279.0
2020-11-30 10:00:00,113.85,114.26,113.85,114.09,11206.0,106.6943,107.0785,106.6943,106.9192,11206.0
2020-11-30 10:05:00,114.05,114.15,113.89,113.91,10884.0,106.8817,106.9754,106.7318,106.7505,10884.0
2020-11-30 10:10:00,113.9,113.9,113.61,113.82,8141.0,106.7411,106.7411,106.4694,106.6662,8141.0
2020-11-30 10:15:00,113.82,114.13,113.82,114.09,6487.0,106.6662,106.9567,106.6662,106.9192,6487.0
2020-11-30 10:20:00,114.12,114.44,114.1,114.44,37347.0,106.9473,107.2472,106.9286,107.2472,37347.0
2020-11-30 10:25:00,114.37,114.46,114.15,114.15,20464.0,107.1816,107.2659,106.9754,106.9754,20464.0
2020-11-30 10:30:00,114.15,114.19,113.89,113.89,5424.0,106.9754,107.0129,106.7318,106.7318,5424.0
2020-11-30 10:35:00,113.89,113.95,113.72,113.9,9339.0,106.7318,106.788,106.5725,106.7411,9339.0
2020-11-30 10:40:00,113.89,114.0,113.78,114.0,22961.0,106.7318,106.8349,106.6287,106.8349,22961.0
2020-11-30 10:45:00,113.99,114.46,113.99,114.17,14348.0,106.8255,107.2659,106.8255,106.9942,14348.0
2020-11-30 10:50:00,114.17,114.39,114.11,114.3,7039.0,106.9942,107.2003,106.9379,107.116,7039.0
2020-11-30 10:55:00,114.36,114.63,114.25,114.36,25676.0,107.1722,107.4253,107.0691,107.1722,25676.0
2020-11-30 11:00:00,114.23,114.54,114.23,114.5,7402.0,107.0504,107.3409,107.0504,107.3034,7402.0
2020-11-30 11:05:00,114.5,114.55,114.34,114.34,9207.0,107.3034,107.3503,107.1535,107.1535,9207.0
2020-11-30 11:10:00,114.28,114.47,114.17,114.19,6624.0,107.0973,107.2753,106.9942,107.0129,6624.0
2020-11-30 11:15:00,114.16,114.17,113.94,114.01,4751.0,106.9848,106.9942,106.7786,106.8442,4751.0
2020-11-30 11:20:00,113.99,114.09,113.89,113.89,6273.0,106.8255,106.9192,106.7318,106.7318,6273.0
2020-11-30 11:25:00,113.85,113.99,113.85,113.89,8906.0,106.6943,106.8255,106.6943,106.7318,8906.0
2020-11-30 11:30:00,113.93,113.99,113.77,113.77,4022.0,106.7693,106.8255,106.6193,106.6193,4022.0
2020-11-30 11:35:00,113.75,113.83,113.66,113.76,6383.0,106.6006,106.6755,106.5162,106.6099,6383.0
2020-11-30 11:40:00,113.73,113.89,113.71,113.74,5701.0,106.5818,106.7318,106.5631,106.5912,5701.0
2020-11-30 11:45:00,113.75,114.02,113.74,114.02,16178.0,106.6006,106.8536,106.5912,106.8536,16178.0
2020-11-30 11:50:00,114.02,114.15,113.93,113.94,12027.0,106.8536,106.9754,106.7693,106.7786,12027.0
2020-11-30 11:55:00,113.94,114.03,113.9,114.0,12471.0,106.7786,106.863,106.7411,106.8349,12471.0
2020-11-30 12:00:00,114.0,114.05,113.98,114.0,6165.0,106.8349,106.8817,106.8161,106.8349,6165.0
2020-11-30 12:05:00,114.01,114.08,113.99,114.06,6884.0,106.8442,106.9098,106.8255,106.8911,6884.0
2020-11-30 12:10:00,114.03,114.09,113.99,114.02,7331.0,106.863,106.9192,106.8255,106.8536,7331.0
2020-11-30 12:15:00,114.02,114.14,113.99,114.08,14250.0,106.8536,106.9661,106.8255,106.9098,14250.0
2020-11-30 12:20:00,114.12,114.32,114.11,114.32,23732.0,106.9473,107.1347,106.9379,107.1347,23732.0
2020-11-30 12:25:00,114.31,114.38,114.21,114.22,6296.0,107.1254,107.191,107.0317,107.041,6296.0
2020-11-30 12:30:00,114.24,114.26,114.14,114.17,9554.0,107.0598,107.0785,106.9661,106.9942,9554.0
2020-11-30 12:35:00,114.21,114.27,114.2,114.27,4531.0,107.0317,107.0879,107.0223,107.0879,4531.0
2020-11-30 12:40:00,114.27,114.38,114.26,114.34,6243.0,107.0879,107.191,107.0785,107.1535,6243.0
2020-11-30 12:45:00,114.35,114.39,114.32,114.37,20190.0,107.1629,107.2003,107.1347,107.1816,20190.0
2020-11-30 12:50:00,114.38,114.4,114.31,114.37,6717.0,107.191,107.2097,107.1254,107.1816,6717.0
2020-11-30 12:55:00,114.36,114.36,114.18,114.25,10543.0,107.1722,107.1722,107.0035,107.0691,10543.0
2020-11-30 13:00:00,114.23,114.28,114.19,114.28,3643.0,107.0504,107.0973,107.0129,107.0973,3643.0
2020-11-30 13:05:00,114.26,114.3,114.2,114.26,6915.0,107.0785,107.116,107.0223,107.0785,6915.0
2020-11-30 13:10:00,114.23,114.24,114.07,114.1,4006.0,107.0504,107.0598,106.9005,106.9286,4006.0
2020-11-30 13:15:00,114.1,114.23,114.1,114.22,5247.0,106.9286,107.0504,106.9286,107.041,5247.0
2020-11-30 13:20:00,114.2,114.32,114.2,114.32,9349.0,107.0223,107.1347,107.0223,107.1347,9349.0
2020-11-30 13:25:00,114.33,114.36,114.28,114.32,7155.0,107.1441,107.1722,107.0973,107.1347,7155.0
2020-11-30 13:30:00,114.31,114.31,114.15,114.22,9113.0,107.1254,107.1254,106.9754,107.041,9113.0
2020-11-30 13:35:00,114.21,114.35,114.2,114.25,9306.0,107.0317,107.1629,107.0223,107.0691,9306.0
2020-11-30 13:40:00,114.24,114.31,114.23,114.29,5196.0,107.0598,107.1254,107.0504,107.1066,5196.0
2020-11-30 13:45:00,114.31,114.37,114.25,114.31,7761.0,107.1254,107.1816,107.0691,107.1254,7761.0
2020-11-30 13:50:00,114.32,114.32,114.2,114.21,5362.0,107.1347,107.1347,107.0223,107.0317,5362.0
2020-11-30 13:55:00,114.19,114.19,114.08,114.15,4699.0,107.0129,107.0129,106.9098,106.9754,4699.0
2020-11-30 14:00:00,114.15,114.18,114.01,114.09,63575.0,106.9754,107.0035,106.8442,106.9192,63575.0
2020-11-30 14:05:00,114.12,114.33,114.12,114.29,16011.0,106.9473,107.1441,106.9473,107.1066,16011.0
2020-11-30 14:10:00,114.32,114.46,114.29,114.46,6035.0,107.1347,107.2659,107.1066,107.2659,6035.0
2020-11-30 14:15:00,114.44,114.5,114.37,114.43,12822.0,107.2472,107.3034,107.1816,107.2378,12822.0
2020-11-30 14:20:00,114.43,114.56,114.41,114.56,4809.0,107.2378,107.3597,107.2191,107.3597,4809.0
2020-11-30 14:25:00,114.57,114.59,114.47,114.52,31272.0,107.369,107.3878,107.2753,107.3222,31272.0
2020-11-30 14:30:00,114.5,114.56,114.39,114.48,60105.0,107.3034,107.3597,107.2003,107.2847,60105.0
2020-11-30 14:35:00,114.47,114.47,114.13,114.13,61287.0,107.2753,107.2753,106.9567,106.9567,61287.0
2020-11-30 14:40:00,114.11,114.21,114.04,114.11,10005.0,106.9379,107.0317,106.8723,106.9379,10005.0
2020-11-30 14:45:00,114.09,114.16,114.01,114.11,16209.0,106.9192,106.9848,106.8442,106.9379,16209.0
2020-11-30 14:50:00,114.1,114.16,114.01,114.04,13670.0,106.9286,106.9848,106.8442,106.8723,13670.0
2020-11-30 14:55:00,114.06,114.42,114.06,114.38,29644.0,106.8911,107.2285,106.8911,107.191,29644.0
2020-11-30 15:00:00,114.38,114.42,114.13,114.14,57416.0,107.191,107.2285,106.9567,106.9661,57416.0
2020-11-30 15:05:00,114.1,114.13,113.98,114.03,13435.0,106.9286,106.9567,106.8161,106.863,13435.0
2020-11-30 15:10:00,114.04,114.11,113.94,114.0,17882.0,106.8723,106.9379,106.7786,106.8349,17882.0
2020-11-30 15:15:00,114.05,114.17,114.01,114.17,9767.0,106.8817,106.9942,106.8442,106.9942,9767.0
2020-11-30 15:20:00,114.14,114.25,114.11,114.23,13265.0,106.9661,107.0691,106.9379,107.0504,13265.0
2020-11-30 15:25:00,114.2,114.22,114.04,114.05,14076.0,107.0223,107.041,106.8723,106.8817,14076.0
2020-11-30 15:30:00,114.03,114.18,113.98,114.17,20442.0,106.863,107.0035,106.8161,106.9942,20442.0
2020-11-30 15:35:00,114.18,114.22,114.13,114.17,18548.0,107.0035,107.041,106.9567,106.9942,18548.0
2020-11-30 15:40:00,114.15,114.23,114.13,114.17,20791.0,106.9754,107.0504,106.9567,106.9942,20791.0
2020-11-30 15:45:00,114.18,114.33,114.11,114.32,24188.0,107.0035,107.1441,106.9379,107.1347,24188.0
2020-11-30 15:50:00,114.4,114.49,114.21,114.33,63023.0,107.2097,107.2941,107.0317,107.1441,63023.0
2020-11-30 15:55:00,114.31,114.73,114.06,114.7,220946.0,107.1254,107.519,106.8911,107.4909,220946.0
2020-12-01 09:30:00,115.35,115.96,115.17,115.27,33662.0,108.1,108.6717,107.9313,108.025,33662.0
2020-12-01 09:35:00,115.17,115.83,115.17,115.59,5323.0,107.9313,108.5498,107.9313,108.3249,5323.0
2020-12-01 09:40:00,115.41,115.72,115.35,115.56,3016.0,108.1562,108.4468,108.1,108.2968,3016.0
2020-12-01 09:45:00,115.59,115.81,115.5,115.5,9603.0,108.3249,108.5311,108.2406,108.2406,9603.0
2020-12-01 09:50:00,115.61,115.96,115.4,115.94,18101.0,108.3437,108.6717,108.1469,108.6529,18101.0
2020-12-01 09:55:00,115.95,116.17,115.66,115.93,41612.0,108.6623,108.8685,108.3905,108.6436,41612.0
2020-12-01 10:00:00,115.83,115.92,115.52,115.52,10985.0,108.5498,108.6342,108.2593,108.2593,10985.0
2020-12-01 10:05:00,115.5,115.78,115.44,115.76,11987.0,108.2406,108.503,108.1844,108.4842,11987.0
2020-12-01 10:10:00,115.75,115.81,115.61,115.77,15143.0,108.4749,108.5311,108.3437,108.4936,15143.0
2020-12-01 10:15:00,115.85,115.98,115.8,115.98,3005.0,108.5686,108.6904,108.5217,108.6904,3005.0
2020-12-01 10:20:00,116.0,116.24,116.0,116.23,17581.0,108.7092,108.9341,108.7092,108.9247,17581.0
2020-12-01 10:25:00,116.29,116.32,116.2,116.31,5159.0,108.9809,109.009,108.8966,108.9997,5159.0
2020-12-01 10:30:00,116.27,116.37,115.92,115.92,4574.0,108.9622,109.0559,108.6342,108.6342,4574.0
2020-12-01 10:35:00,115.92,115.99,115.78,115.87,5593.0,108.6342,108.6998,108.503,108.5873,5593.0
2020-12-01 10:40:00,115.88,115.97,115.86,115.94,8626.0,108.5967,108.681,108.578,108.6529,8626.0
2020-12-01 10:45:00,116.01,116.1,115.94,115.96,4681.0,108.7185,108.8029,108.6529,108.6717,4681.0
2020-12-01 10:50:00,115.96,116.11,115.89,116.1,5108.0,108.6717,108.8122,108.6061,108.8029,5108.0
2020-12-01 10:55:00,116.1,116.21,115.93,116.08,16760.0,108.8029,108.906,108.6436,108.7841,16760.0
2020-12-01 11:00:00,116.09,116.3,116.09,116.3,4102.0,108.7935,108.9903,108.7935,108.9903,4102.0
2020-12-01 11:05:00,116.31,116.38,116.21,116.28,4091.0,108.9997,109.0653,108.906,108.9716,4091.0
2020-12-01 11:10:00,116.31,116.48,116.23,116.23,5351.0,108.9997,109.159,108.9247,108.9247,5351.0
2020-12-01 11:15:00,116.27,116.37,116.21,116.31,5901.0,108.9622,109.0559,108.906,108.9997,5901.0
2020-12-01 11:20:00,116.31,116.36,116.16,116.36,7221.0,108.9997,109.0465,108.8591,109.0465,7221.0
2020-12-01 11:25:00,116.34,116.45,116.28,116.31,3667.0,109.0278,109.1309,108.9716,108.9997,3667.0
2020-12-01 11:30:00,116.26,116.48,116.25,116.44,5677.0,108.9528,109.159,108.9434,109.1215,5677.0
2020-12-01 11:35:00,116.44,116.44,116.1,116.28,8294.0,109.1215,109.1215,108.8029,108.9716,8294.0
2020-12-01 11:40:00,116.3,116.35,116.16,116.21,9231.0,108.9903,109.0372,108.8591,108.906,9231.0
2020-12-01 11:45:00,116.23,116.34,116.13,116.13,9289.0,108.9247,109.0278,108.831,108.831,9289.0
2020-12-01 11:50:00,116.08,116.15,115.99,116.05,7472.0,108.7841,108.8497,108.6998,108.756,7472.0
2020-12-01 11:55:00,116.08,116.22,116.08,116.21,6726.0,108.7841,108.9153,108.7841,108.906,6726.0
2020-12-01 12:00:00,116.17,116.37,116.17,116.35,9618.0,108.8685,109.0559,108.8685,109.0372,9618.0
2020-12-01 12:05:00,116.33,116.53,116.32,116.52,18279.0,109.0184,109.2058,109.009,109.1965,18279.0
2020-12-01 12:10:00,116.46,116.46,116.32,116.4,2271.0,109.1402,109.1402,109.009,109.084,2271.0
2020-12-01 12:15:00,116.39,116.48,116.22,116.27,7136.0,109.0746,109.159,108.9153,108.9622,7136.0
2020-12-01 12:20:00,116.24,116.31,116.04,116.04,8657.0,108.9341,108.9997,108.7466,108.7466,8657.0
2020-12-01 12:25:00,116.1,116.21,116.07,116.17,7635.0,108.8029,108.906,108.7748,108.8685,7635.0
2020-12-01 12:30:00,116.15,116.3,116.13,116.25,6193.0,108.8497,108.9903,108.831,108.9434,6193.0
2020-12-01 12:35:00,116.23,116.26,116.09,116.13,6412.0,108.9247,108.9528,108.7935,108.831,6412.0
2020-12-01 12:40:00,116.1,116.17,116.04,116.08,2195.0,108.8029,108.8685,108.7466,108.7841,2195.0
2020-12-01 12:45:00,116.05,116.29,116.02,116.25,9240.0,108.756,108.9809,108.7279,108.9434,9240.0
2020-12-01 12:50:00,116.25,116.37,116.23,116.3,8981.0,108.9434,109.0559,108.9247,108.9903,8981.0
2020-12-01 12:55:00,116.32,116.46,116.3,116.42,6689.0,109.009,109.1402,108.9903,109.1028,6689.0
2020-12-01 13:00:00,116.44,116.45,116.34,116.34,5908.0,109.1215,109.1309,109.0278,109.0278,5908.0
2020-12-01 13:05:00,116.39,116.43,116.32,116.43,5463.0,109.0746,109.1121,109.009,109.1121,5463.0
2020-12-01 13:10:00,116.42,116.47,116.28,116.4,8214.0,109.1028,109.1496,108.9716,109.084,8214.0
2020-12-01 13:15:00,116.4,116.46,116.33,116.33,3185.0,109.084,109.1402,109.0184,109.0184,3185.0
2020-12-01 13:20:00,116.35,116.4,116.29,116.36,7996.0,109.0372,109.084,108.9809,109.0465,7996.0
2020-12-01 13:25:00,116.38,116.44,116.33,116.44,4692.0,109.0653,109.1215,109.0184,109.1215,4692.0
2020-12-01 13:30:00,116.45,116.57,116.41,116.56,7340.0,109.1309,109.2433,109.0934,109.234,7340.0
2020-12-01 13:35:00,116.57,116.63,116.55,116.55,3121.0,109.2433,109.2996,109.2246,109.2246,3121.0
2020-12-01 13:40:00,116.55,116.68,116.5,116.5,12162.0,109.2246,109.3464,109.1777,109.1777,12162.0
2020-12-01 13:45:00,116.53,116.54,116.45,116.48,8602.0,109.2058,109.2152,109.1309,109.159,8602.0
2020-12-01 13:50:00,116.46,116.49,116.33,116.37,5582.0,109.1402,109.1684,109.0184,109.0559,5582.0
2020-12-01 13:55:00,116.39,116.57,116.39,116.57,3524.0,109.0746,109.2433,109.0746,109.2433,3524.0
2020-12-01 14:00:00,116.56,116.64,116.54,116.62,3855.0,109.234,109.3089,109.2152,109.2902,3855.0
2020-12-01 14:05:00,116.65,116.69,116.58,116.69,6790.0,109.3183,109.3558,109.2527,109.3558,6790.0
2020-12-01 14:10:00,116.68,116.7,116.58,116.65,4596.0,109.3464,109.3652,109.2527,109.3183,4596.0
2020-12-01 14:15:00,116.65,116.86,116.65,116.73,6350.0,109.3183,109.5151,109.3183,109.3933,6350.0
2020-12-01 14:20:00,116.7,116.73,116.61,116.68,4043.0,109.3652,109.3933,109.2808,109.3464,4043.0
2020-12-01 14:25:00,116.75,116.76,116.64,116.71,6336.0,109.412,109.4214,109.3089,109.3745,6336.0
2020-12-01 14:30:00,116.7,116.72,116.63,116.68,5885.0,109.3652,109.3839,109.2996,109.3464,5885.0
2020-12-01 14:35:00,116.67,116.86,116.65,116.86,8620.0,109.337,109.5151,109.3183,109.5151,8620.0
2020-12-01 14:40:00,116.86,116.95,116.82,116.95,10781.0,109.5151,109.5994,109.4776,109.5994,10781.0
2020-12-01 14:45:00,116.95,116.99,116.89,116.92,7896.0,109.5994,109.6369,109.5432,109.5713,7896.0
2020-12-01 14:50:00,116.9,116.91,116.77,116.81,8780.0,109.5526,109.562,109.4308,109.4682,8780.0
2020-12-01 14:55:00,116.79,116.84,116.64,116.82,18316.0,109.4495,109.4964,109.3089,109.4776,18316.0
2020-12-01 15:00:00,116.8,116.85,116.71,116.75,17377.0,109.4589,109.5057,109.3745,109.412,17377.0
2020-12-01 15:05:00,116.72,116.73,116.47,116.52,22648.0,109.3839,109.3933,109.1496,109.1965,22648.0
2020-12-01 15:10:00,116.53,116.55,116.36,116.36,16472.0,109.2058,109.2246,109.0465,109.0465,16472.0
2020-12-01 15:15:00,116.38,116.4,116.14,116.17,26422.0,109.0653,109.084,108.8404,108.8685,26422.0
2020-12-01 15:20:00,116.18,116.22,116.01,116.11,39114.0,108.8778,108.9153,108.7185,108.8122,39114.0
2020-12-01 15:25:00,116.12,116.23,116.0,116.08,29381.0,108.8216,108.9247,108.7092,108.7841,29381.0
2020-12-01 15:30:00,116.09,116.09,115.95,116.05,8210.0,108.7935,108.7935,108.6623,108.756,8210.0
2020-12-01 15:35:00,116.04,116.09,115.95,116.03,9520.0,108.7466,108.7935,108.6623,108.7373,9520.0
2020-12-01 15:40:00,116.03,116.08,115.93,115.97,13867.0,108.7373,108.7841,108.6436,108.681,13867.0
2020-12-01 15:45:00,115.95,116.06,115.92,116.02,13755.0,108.6623,108.7654,108.6342,108.7279,13755.0
2020-12-01 15:50:00,115.96,116.26,115.96,116.23,31375.0,108.6717,108.9528,108.6717,108.9247,31375.0
2020-12-01 15:55:00,116.22,116.38,116.22,116.34,118483.0,108.9153,109.0653,108.9153,109.0278,118483.0
2020-12-02 09:30:00,116.38,116.38,115.66,116.12,23611.0,109.0653,109.0653,108.3905,108.8216,23611.0
2020-12-02 09:35:00,115.98,116.47,115.86,116.37,11110.0,108.6904,109.1496,108.578,109.0559,11110.0
2020-12-02 09:40:00,116.3,116.58,115.97,115.97,23089.0,108.9903,109.2527,108.681,108.681,23089.0
2020-12-02 09:45:00,115.96,115.96,115.71,115.84,4324.0,108.6717,108.6717,108.4374,108.5592,4324.0
2020-12-02 09:50:00,115.82,116.13,115.77,116.04,5460.0,108.5405,108.831,108.4936,108.7466,5460.0
2020-12-02 09:55:00,116.03,116.27,115.96,116.06,6708.0,108.7373,108.9622,108.6717,108.7654,6708.0
2020-12-02 10:00:00,116.03,116.14,115.85,116.14,9684.0,108.7373,108.8404,108.5686,108.8404,9684.0
2020-12-02 10:05:00,116.23,116.28,116.02,116.12,3474.0,108.9247,108.9716,108.7279,108.8216,3474.0
2020-12-02 10:10:00,116.05,116.14,115.98,115.98,4798.0,108.756,108.8404,108.6904,108.6904,4798.0
2020-12-02 10:15:00,115.96,116.07,115.82,115.82,6896.0,108.6717,108.7748,108.5405,108.5405,6896.0
2020-12-02 10:20:00,115.8,115.85,115.7,115.85,1903.0,108.5217,108.5686,108.428,108.5686,1903.0
2020-12-02 10:25:00,115.74,115.78,115.41,115.48,5977.0,108.4655,108.503,108.1562,108.2218,5977.0
2020-12-02 10:30:00,115.42,115.5,115.15,115.38,12480.0,108.1656,108.2406,107.9126,108.1281,12480.0
2020-12-02 10:35:00,115.43,115.52,115.36,115.49,7611.0,108.175,108.2593,108.1094,108.2312,7611.0
2020-12-02 10:40:00,115.5,115.68,115.45,115.56,5005.0,108.2406,108.4093,108.1937,108.2968,5005.0
2020-12-02 10:45:00,115.55,115.58,115.28,115.28,4737.0,108.2874,108.3156,108.0344,108.0344,4737.0
2020-12-02 10:50:00,115.28,115.39,115.28,115.34,3923.0,108.0344,108.1375,108.0344,108.0906,3923.0
2020-12-02 10:55:00,115.33,115.48,115.26,115.38,3719.0,108.0813,108.2218,108.0157,108.1281,3719.0
2020-12-02 11:00:00,115.43,115.52,115.43,115.48,2469.0,108.175,108.2593,108.175,108.2218,2469.0
2020-12-02 11:05:00,115.47,115.47,115.33,115.34,5859.0,108.2125,108.2125,108.0813,108.0906,5859.0
2020-12-02 11:10:00,115.35,115.35,115.25,115.25,3581.0,108.1,108.1,108.0063,108.0063,3581.0
2020-12-02 11:15:00,115.2,115.38,115.19,115.3,16031.0,107.9594,108.1281,107.9501,108.0532,16031.0
2020-12-02 11:20:00,115.3,115.46,115.3,115.46,3855.0,108.0532,108.2031,108.0532,108.2031,3855.0
2020-12-02 11:25:00,115.51,115.54,115.43,115.51,1910.0,108.25,108.2781,108.175,108.25,1910.0
2020-12-02 11:30:00,115.5,115.57,115.45,115.57,1809.0,108.2406,108.3062,108.1937,108.3062,1809.0
2020-12-02 11:35:00,115.57,115.57,115.45,115.46,2722.0,108.3062,108.3062,108.1937,108.2031,2722.0
2020-12-02 11:40:00,115.43,115.47,115.35,115.46,2162.0,108.175,108.2125,108.1,108.2031,2162.0
2020-12-02 11:45:00,115.42,115.42,115.32,115.33,1027.0,108.1656,108.1656,108.0719,108.0813,1027.0
2020-12-02 11:50:00,115.32,115.36,115.26,115.29,2660.0,108.0719,108.1094,108.0157,108.0438,2660.0
2020-12-02 11:55:00,115.28,115.38,115.23,115.26,5131.0,108.0344,108.1281,107.9876,108.0157,5131.0
2020-12-02 12:00:00,115.32,115.37,115.22,115.22,2147.0,108.0719,108.1188,107.9782,107.9782,2147.0
2020-12-02 12:05:00,115.2,115.2,114.97,115.08,6318.0,107.9594,107.9594,107.7439,107.847,6318.0
2020-12-02 12:10:00,115.08,115.12,115.04,115.12,4547.0,107.847,107.8845,107.8095,107.8845,4547.0
2020-12-02 12:15:00,115.09,115.17,115.08,115.15,8450.0,107.8563,107.9313,107.847,107.9126,8450.0
2020-12-02 12:20:00,115.13,115.23,115.13,115.17,4609.0,107.8938,107.9876,107.8938,107.9313,4609.0
2020-12-02 12:25:00,115.18,115.26,115.18,115.18,6392.0,107.9407,108.0157,107.9407,107.9407,6392.0
2020-12-02 12:30:00,115.17,115.22,115.17,115.18,1598.0,107.9313,107.9782,107.9313,107.9407,1598.0
2020-12-02 12:35:00,115.17,115.17,115.09,115.1,2685.0,107.9313,107.9313,107.8563,107.8657,2685.0
2020-12-02 12:40:00,115.06,115.14,115.03,115.03,1457.0,107.8282,107.9032,107.8001,107.8001,1457.0
2020-12-02 12:45:00,115.03,115.16,115.02,115.09,5472.0,107.8001,107.922,107.7907,107.8563,5472.0
2020-12-02 12:50:00,115.08,115.25,115.08,115.18,3405.0,107.847,108.0063,107.847,107.9407,3405.0
2020-12-02 12:55:00,115.14,115.2,115.08,115.17,2631.0,107.9032,107.9594,107.847,107.9313,2631.0
2020-12-02 13:00:00,115.22,115.23,115.13,115.15,2053.0,107.9782,107.9876,107.8938,107.9126,2053.0
2020-12-02 13:05:00,115.15,115.2,115.1,115.12,2091.0,107.9126,107.9594,107.8657,107.8845,2091.0
2020-12-02 13:10:00,115.09,115.16,115.09,115.15,1700.0,107.8563,107.922,107.8563,107.9126,1700.0
2020-12-02 13:15:00,115.17,115.34,115.13,115.26,3632.0,107.9313,108.0906,107.8938,108.0157,3632.0
2020-12-02 13:20:00,115.31,115.4,115.3,115.39,3829.0,108.0625,108.1469,108.0532,108.1375,3829.0
2020-12-02 13:25:00,115.41,115.5,115.39,115.48,4230.0,108.1562,108.2406,108.1375,108.2218,4230.0
2020-12-02 13:30:00,115.5,115.62,115.5,115.58,7920.0,108.2406,108.353,108.2406,108.3156,7920.0
2020-12-02 13:35:00,115.6,115.62,115.53,115.6,4138.0,108.3343,108.353,108.2687,108.3343,4138.0
2020-12-02 13:40:00,115.6,115.61,115.45,115.47,7168.0,108.3343,108.3437,108.1937,108.2125,7168.0
2020-12-02 13:45:00,115.51,115.55,115.48,115.53,1642.0,108.25,108.2874,108.2218,108.2687,1642.0
2020-12-02 13:50:00,115.53,115.55,115.39,115.39,3991.0,108.2687,108.2874,108.1375,108.1375,3991.0
2020-12-02 13:55:00,115.41,115.51,115.41,115.46,1851.0,108.1562,108.25,108.1562,108.2031,1851.0
2020-12-02 14:00:00,115.44,115.51,115.42,115.51,1752.0,108.1844,108.25,108.1656,108.25,1752.0
2020-12-02 14:05:00,115.51,115.53,115.46,115.51,3522.0,108.25,108.2687,108.2031,108.25,3522.0
2020-12-02 14:10:00,115.55,115.55,115.47,115.49,3300.0,108.2874,108.2874,108.2125,108.2312,3300.0
2020-12-02 14:15:00,115.49,115.72,115.45,115.7,5757.0,108.2312,108.4468,108.1937,108.428,5757.0
2020-12-02 14:20:00,115.68,115.83,115.67,115.78,3964.0,108.4093,108.5498,108.3999,108.503,3964.0
2020-12-02 14:25:00,115.78,115.82,115.75,115.8,3541.0,108.503,108.5405,108.4749,108.5217,3541.0
2020-12-02 14:30:00,115.82,115.94,115.81,115.94,4378.0,108.5405,108.6529,108.5311,108.6529,4378.0
2020-12-02 14:35:00,115.9,115.93,115.84,115.89,7245.0,108.6154,108.6436,108.5592,108.6061,7245.0
2020-12-02 14:40:00,115.88,115.97,115.86,115.86,4299.0,108.5967,108.681,108.578,108.578,4299.0
2020-12-02 14:45:00,115.86,115.91,115.81,115.82,3694.0,108.578,108.6248,108.5311,108.5405,3694.0
2020-12-02 14:50:00,115.83,115.85,115.78,115.78,3152.0,108.5498,108.5686,108.503,108.503,3152.0
2020-12-02 14:55:00,115.78,115.86,115.68,115.73,4222.0,108.503,108.578,108.4093,108.4561,4222.0
2020-12-02 15:00:00,115.75,115.82,115.69,115.73,5852.0,108.4749,108.5405,108.4186,108.4561,5852.0
2020-12-02 15:05:00,115.72,115.72,115.57,115.64,10513.0,108.4468,108.4468,108.3062,108.3718,10513.0
2020-12-02 15:10:00,115.61,115.65,115.58,115.63,2119.0,108.3437,108.3812,108.3156,108.3624,2119.0
2020-12-02 15:15:00,115.65,115.7,115.56,115.61,11937.0,108.3812,108.428,108.2968,108.3437,11937.0
2020-12-02 15:20:00,115.63,115.64,115.57,115.61,3656.0,108.3624,108.3718,108.3062,108.3437,3656.0
2020-12-02 15:25:00,115.58,115.62,115.47,115.53,6560.0,108.3156,108.353,108.2125,108.2687,6560.0
2020-12-02 15:30:00,115.55,115.68,115.48,115.65,10926.0,108.2874,108.4093,108.2218,108.3812,10926.0
2020-12-02 15:35:00,115.63,115.72,115.63,115.7,12442.0,108.3624,108.4468,108.3624,108.428,12442.0
2020-12-02 15:40:00,115.72,115.92,115.71,115.91,12164.0,108.4468,108.6342,108.4374,108.6248,12164.0
2020-12-02 15:45:00,115.9,115.96,115.85,115.95,14739.0,108.6154,108.6717,108.5686,108.6623,14739.0
2020-12-02 15:50:00,115.91,116.0,115.87,115.92,17203.0,108.6248,108.7092,108.5873,108.6342,17203.0
2020-12-02 15:55:00,115.92,116.13,115.86,116.0,64576.0,108.6342,108.831,108.578,108.7092,64576.0
2020-12-03 09:30:00,115.98,116.03,115.11,115.97,16001.0,108.6904,108.7373,107.8751,108.681,16001.0
2020-12-03 09:35:00,116.11,116.27,116.08,116.08,1740.0,108.8122,108.9622,108.7841,108.7841,1740.0
2020-12-03 09:40:00,116.25,116.48,116.08,116.09,1982.0,108.9434,109.159,108.7841,108.7935,1982.0
2020-12-03 09:45:00,116.22,116.46,116.22,116.35,4444.0,108.9153,109.1402,108.9153,109.0372,4444.0
2020-12-03 09:50:00,116.41,116.58,116.33,116.48,5471.0,109.0934,109.2527,109.0184,109.159,5471.0
2020-12-03 09:55:00,116.48,116.66,116.25,116.25,3477.0,109.159,109.3277,108.9434,108.9434,3477.0
2020-12-03 10:00:00,116.18,116.54,116.17,116.41,6225.0,108.8778,109.2152,108.8685,109.0934,6225.0
2020-12-03 10:05:00,116.38,116.46,116.31,116.46,1512.0,109.0653,109.1402,108.9997,109.1402,1512.0
2020-12-03 10:10:00,116.45,116.6,116.31,116.6,2842.0,109.1309,109.2714,108.9997,109.2714,2842.0
2020-12-03 10:15:00,116.57,116.68,116.49,116.63,3789.0,109.2433,109.3464,109.1684,109.2996,3789.0
2020-12-03 10:20:00,116.66,116.84,116.62,116.75,13466.0,109.3277,109.4964,109.2902,109.412,13466.0
2020-12-03 10:25:00,116.77,116.79,116.66,116.73,6246.0,109.4308,109.4495,109.3277,109.3933,6246.0
2020-12-03 10:30:00,116.73,116.92,116.7,116.92,10518.0,109.3933,109.5713,109.3652,109.5713,10518.0
2020-12-03 10:35:00,116.92,116.94,116.84,116.87,4272.0,109.5713,109.5901,109.4964,109.5245,4272.0
2020-12-03 10:40:00,116.86,116.92,116.78,116.8,4766.0,109.5151,109.5713,109.4401,109.4589,4766.0
2020-12-03 10:45:00,116.8,116.87,116.74,116.87,5028.0,109.4589,109.5245,109.4026,109.5245,5028.0
2020-12-03 10:50:00,116.9,116.91,116.73,116.73,7208.0,109.5526,109.562,109.3933,109.3933,7208.0
2020-12-03 10:55:00,116.67,116.88,116.67,116.84,5465.0,109.337,109.5338,109.337,109.4964,5465.0
2020-12-03 11:00:00,116.87,116.87,116.65,116.76,3381.0,109.5245,109.5245,109.3183,109.4214,3381.0
2020-12-03 11:05:00,116.76,116.84,116.64,116.64,11846.0,109.4214,109.4964,109.3089,109.3089,11846.0
2020-12-03 11:10:00,116.67,116.67,116.52,116.67,15112.0,109.337,109.337,109.1965,109.337,15112.0
2020-12-03 11:15:00,116.68,116.79,116.67,116.79,7368.0,109.3464,109.4495,109.337,109.4495,7368.0
2020-12-03 11:20:00,116.81,116.9,116.8,116.84,4061.0,109.4682,109.5526,109.4589,109.4964,4061.0
2020-12-03 11:25:00,116.79,116.84,116.73,116.84,2210.0,109.4495,109.4964,109.3933,109.4964,2210.0
2020-12-03 11:30:00,116.84,116.88,116.8,116.82,4026.0,109.4964,109.5338,109.4589,109.4776,4026.0
2020-12-03 11:35:00,116.78,116.82,116.72,116.73,4674.0,109.4401,109.4776,109.3839,109.3933,4674.0
2020-12-03 11:40:00,116.72,116.8,116.68,116.75,2855.0,109.3839,109.4589,109.3464,109.412,2855.0
2020-12-03 11:45:00,116.74,116.77,116.64,116.64,3175.0,109.4026,109.4308,109.3089,109.3089,3175.0
2020-12-03 11:50:00,116.63,116.65,116.58,116.59,6953.0,109.2996,109.3183,109.2527,109.2621,6953.0
2020-12-03 11:55:00,116.61,116.68,116.59,116.59,5882.0,109.2808,109.3464,109.2621,109.2621,5882.0
2020-12-03 12:00:00,116.54,116.56,116.44,116.46,5054.0,109.2152,109.234,109.1215,109.1402,5054.0
2020-12-03 12:05:00,116.42,116.47,116.39,116.47,4070.0,109.1028,109.1496,109.0746,109.1496,4070.0
2020-12-03 12:10:00,116.48,116.48,116.35,116.38,8816.0,109.159,109.159,109.0372,109.0653,8816.0
2020-12-03 12:15:00,116.36,116.55,116.35,116.55,6100.0,109.0465,109.2246,109.0372,109.2246,6100.0
2020-12-03 12:20:00,116.55,116.61,116.52,116.56,8649.0,109.2246,109.2808,109.1965,109.234,8649.0
2020-12-03 12:25:00,116.54,116.56,116.49,116.49,3357.0,109.2152,109.234,109.1684,109.1684,3357.0
2020-12-03 12:30:00,116.51,116.68,116.51,116.68,5771.0,109.1871,109.3464,109.1871,109.3464,5771.0
2020-12-03 12:35:00,116.62,116.69,116.58,116.68,9527.0,109.2902,109.3558,109.2527,109.3464,9527.0
2020-12-03 12:40:00,116.66,116.74,116.63,116.69,3726.0,109.3277,109.4026,109.2996,109.3558,3726.0
2020-12-03 12:45:00,116.71,116.84,116.7,116.76,5468.0,109.3745,109.4964,109.3652,109.4214,5468.0
2020-12-03 12:50:00,116.79,116.82,116.67,116.81,6005.0,109.4495,109.4776,109.337,109.4682,6005.0
2020-12-03 12:55:00,116.82,116.99,116.8,116.97,7724.0,109.4776,109.6369,109.4589,109.6182,7724.0
2020-12-03 13:00:00,116.99,117.0,116.83,116.83,10311.0,109.6369,109.6463,109.487,109.487,10311.0
2020-12-03 13:05:00,116.81,116.83,116.41,116.52,17032.0,109.4682,109.487,109.0934,109.1965,17032.0
2020-12-03 13:10:00,116.5,116.5,116.25,116.27,13784.0,109.1777,109.1777,108.9434,108.9622,13784.0
2020-12-03 13:15:00,116.26,116.3,116.22,116.26,4215.0,108.9528,108.9903,108.9153,108.9528,4215.0
2020-12-03 13:20:00,116.3,116.59,116.3,116.47,36154.0,108.9903,109.2621,108.9903,109.1496,36154.0
2020-12-03 13:25:00,116.49,116.53,116.36,116.45,8185.0,109.1684,109.2058,109.0465,109.1309,8185.0
2020-12-03 13:30:00,116.43,116.43,116.24,116.31,9473.0,109.1121,109.1121,108.9341,108.9997,9473.0
2020-12-03 13:35:00,116.3,116.39,116.27,116.35,5751.0,108.9903,109.0746,108.9622,109.0372,5751.0
2020-12-03 13:40:00,116.37,116.39,116.33,116.38,6594.0,109.0559,109.0746,109.0184,109.0653,6594.0
2020-12-03 13:45:00,116.4,116.46,116.21,116.4,8050.0,109.084,109.1402,108.906,109.084,8050.0
2020-12-03 13:50:00,116.36,116.36,116.24,116.25,6282.0,109.0465,109.0465,108.9341,108.9434,6282.0
2020-12-03 13:55:00,116.27,116.32,116.17,116.22,7762.0,108.9622,109.009,108.8685,108.9153,7762.0
2020-12-03 14:00:00,116.25,116.32,116.22,116.25,18268.0,108.9434,109.009,108.9153,108.9434,18268.0
2020-12-03 14:05:00,116.23,116.25,116.09,116.1,10929.0,108.9247,108.9434,108.7935,108.8029,10929.0
2020-12-03 14:10:00,116.09,116.09,115.98,115.99,4111.0,108.7935,108.7935,108.6904,108.6998,4111.0
2020-12-03 14:15:00,116.02,116.02,115.88,115.91,6409.0,108.7279,108.7279,108.5967,108.6248,6409.0
2020-12-03 14:20:00,115.93,115.93,115.84,115.85,10600.0,108.6436,108.6436,108.5592,108.5686,10600.0
2020-12-03 14:25:00,115.84,116.04,115.77,116.04,10341.0,108.5592,108.7466,108.4936,108.7466,10341.0
2020-12-03 14:30:00,116.02,116.11,115.88,115.92,12138.0,108.7279,108.8122,108.5967,108.6342,12138.0
2020-12-03 14:35:00,116.0,116.06,115.97,116.06,4615.0,108.7092,108.7654,108.681,108.7654,4615.0
2020-12-03 14:40:00,116.03,116.06,115.89,115.91,8627.0,108.7373,108.7654,108.6061,108.6248,8627.0
2020-12-03 14:45:00,115.91,115.97,115.83,115.87,13107.0,108.6248,108.681,108.5498,108.5873,13107.0
2020-12-03 14:50:00,115.87,116.0,115.85,115.98,10536.0,108.5873,108.7092,108.5686,108.6904,10536.0
2020-12-03 14:55:00,116.0,116.1,115.92,116.03,12046.0,108.7092,108.8029,108.6342,108.7373,12046.0
2020-12-03 15:00:00,116.02,116.08,115.95,115.95,12909.0,108.7279,108.7841,108.6623,108.6623,12909.0
2020-12-03 15:05:00,115.98,116.05,115.92,115.94,12420.0,108.6904,108.756,108.6342,108.6529,12420.0
2020-12-03 15:10:00,115.93,116.21,115.93,116.19,15495.0,108.6436,108.906,108.6436,108.8872,15495.0
2020-12-03 15:15:00,116.2,116.22,116.1,116.17,25483.0,108.8966,108.9153,108.8029,108.8685,25483.0
2020-12-03 15:20:00,116.15,116.33,116.14,116.23,16664.0,108.8497,109.0184,108.8404,108.9247,16664.0
2020-12-03 15:25:00,116.22,116.36,116.17,116.33,18381.0,108.9153,109.0465,108.8685,109.0184,18381.0
2020-12-03 15:30:00,116.34,116.41,116.25,116.38,20431.0,109.0278,109.0934,108.9434,109.0653,20431.0
2020-12-03 15:35:00,116.41,116.46,116.1,116.1,20725.0,109.0934,109.1402,108.8029,108.8029,20725.0
2020-12-03 15:40:00,116.1,116.2,115.88,116.18,30481.0,108.8029,108.8966,108.5967,108.8778,30481.0
2020-12-03 15:45:00,116.18,116.44,116.1,116.29,42154.0,108.8778,109.1215,108.8029,108.9809,42154.0
2020-12-03 15:50:00,116.26,116.26,115.94,116.01,58264.0,108.9528,108.9528,108.6529,108.7185,58264.0
2020-12-03 15:55:00,116.0,116.53,115.99,116.5,286924.0,108.7092,109.2058,108.6998,109.1777,286924.0
2020-12-04 09:30:00,116.39,116.82,116.18,116.34,18131.0,109.0746,109.4776,108.8778,109.0278,18131.0
2020-12-04 09:35:00,116.21,116.41,116.19,116.41,3200.0,108.906,109.0934,108.8872,109.0934,3200.0
2020-12-04 09:40:00,116.5,116.84,116.5,116.74,5229.0,109.1777,109.4964,109.1777,109.4026,5229.0
2020-12-04 09:45:00,116.81,116.92,116.58,116.58,6429.0,109.4682,109.5713,109.2527,109.2527,6429.0
2020-12-04 09:50:00,116.63,116.87,116.62,116.7,6064.0,109.2996,109.5245,109.2902,109.3652,6064.0
2020-12-04 09:55:00,116.55,116.68,116.47,116.67,7779.0,109.2246,109.3464,109.1496,109.337,7779.0
2020-12-04 10:00:00,116.72,116.86,116.65,116.86,5386.0,109.3839,109.5151,109.3183,109.5151,5386.0
2020-12-04 10:05:00,116.88,116.88,116.67,116.67,5493.0,109.5338,109.5338,109.337,109.337,5493.0
2020-12-04 10:10:00,116.64,116.65,116.47,116.55,17727.0,109.3089,109.3183,109.1496,109.2246,17727.0
2020-12-04 10:15:00,116.55,116.81,116.54,116.68,9340.0,109.2246,109.4682,109.2152,109.3464,9340.0
2020-12-04 10:20:00,116.68,116.68,116.41,116.6,25448.0,109.3464,109.3464,109.0934,109.2714,25448.0
2020-12-04 10:25:00,116.58,116.61,116.36,116.51,11459.0,109.2527,109.2808,109.0465,109.1871,11459.0
2020-12-04 10:30:00,116.55,116.55,116.31,116.4,5606.0,109.2246,109.2246,108.9997,109.084,5606.0
2020-12-04 10:35:00,116.48,116.56,116.37,116.53,7039.0,109.159,109.234,109.0559,109.2058,7039.0
2020-12-04 10:40:00,116.59,116.67,116.46,116.63,18523.0,109.2621,109.337,109.1402,109.2996,18523.0
2020-12-04 10:45:00,116.64,116.79,116.53,116.53,20680.0,109.3089,109.4495,109.2058,109.2058,20680.0
2020-12-04 10:50:00,116.57,116.65,116.5,116.54,6256.0,109.2433,109.3183,109.1777,109.2152,6256.0
2020-12-04 10:55:00,116.58,116.61,116.53,116.59,10060.0,109.2527,109.2808,109.2058,109.2621,10060.0
2020-12-04 11:00:00,116.6,116.68,116.39,116.39,8624.0,109.2714,109.3464,109.0746,109.0746,8624.0
2020-12-04 11:05:00,116.38,116.38,116.15,116.18,12442.0,109.0653,109.0653,108.8497,108.8778,12442.0
2020-12-04 11:10:00,116.22,116.28,116.14,116.28,8531.0,108.9153,108.9716,108.8404,108.9716,8531.0
2020-12-04 11:15:00,116.3,116.31,116.11,116.3,11072.0,108.9903,108.9997,108.8122,108.9903,11072.0
2020-12-04 11:20:00,116.22,116.3,116.2,116.28,5290.0,108.9153,108.9903,108.8966,108.9716,5290.0
2020-12-04 11:25:00,116.23,116.23,116.09,116.11,6413.0,108.9247,108.9247,108.7935,108.8122,6413.0
2020-12-04 11:30:00,116.1,116.18,116.02,116.03,5585.0,108.8029,108.8778,108.7279,108.7373,5585.0
2020-12-04 11:35:00,116.03,116.07,115.85,115.91,15319.0,108.7373,108.7748,108.5686,108.6248,15319.0
2020-12-04 11:40:00,115.92,116.0,115.87,115.91,8139.0,108.6342,108.7092,108.5873,108.6248,8139.0
2020-12-04 11:45:00,115.9,116.08,115.88,116.03,10200.0,108.6154,108.7841,108.5967,108.7373,10200.0
2020-12-04 11:50:00,116.03,116.12,115.95,116.02,9237.0,108.7373,108.8216,108.6623,108.7279,9237.0
2020-12-04 11:55:00,116.0,116.0,115.83,115.91,6892.0,108.7092,108.7092,108.5498,108.6248,6892.0
2020-12-04 12:00:00,115.95,116.05,115.87,116.05,9571.0,108.6623,108.756,108.5873,108.756,9571.0
2020-12-04 12:05:00,116.03,116.04,115.92,115.92,3162.0,108.7373,108.7466,108.6342,108.6342,3162.0
2020-12-04 12:10:00,115.94,116.03,115.88,115.88,5063.0,108.6529,108.7373,108.5967,108.5967,5063.0
2020-12-04 12:15:00,115.9,115.93,115.79,115.84,8304.0,108.6154,108.6436,108.5124,108.5592,8304.0
2020-12-04 12:20:00,115.84,115.9,115.8,115.88,4332.0,108.5592,108.6154,108.5217,108.5967,4332.0
2020-12-04 12:25:00,115.9,115.97,115.87,115.94,6189.0,108.6154,108.681,108.5873,108.6529,6189.0
2020-12-04 12:30:00,115.9,115.95,115.85,115.86,5348.0,108.6154,108.6623,108.5686,108.578,5348.0
2020-12-04 12:35:00,115.84,115.86,115.78,115.84,6234.0,108.5592,108.578,108.503,108.5592,6234.0
2020-12-04 12:40:00,115.85,115.88,115.8,115.88,7833.0,108.5686,108.5967,108.5217,108.5967,7833.0
2020-12-04 12:45:00,115.86,115.91,115.85,115.85,1900.0,108.578,108.6248,108.5686,108.5686,1900.0
2020-12-04 12:50:00,115.86,115.87,115.74,115.78,5789.0,108.578,108.5873,108.4655,108.503,5789.0
2020-12-04 12:55:00,115.77,115.78,115.45,115.47,5849.0,108.4936,108.503,108.1937,108.2125,5849.0
2020-12-04 13:00:00,115.5,115.61,115.49,115.58,9378.0,108.2406,108.3437,108.2312,108.3156,9378.0
2020-12-04 13:05:00,115.6,115.61,115.52,115.52,3607.0,108.3343,108.3437,108.2593,108.2593,3607.0
2020-12-04 13:10:00,115.56,115.68,115.52,115.67,13083.0,108.2968,108.4093,108.2593,108.3999,13083.0
2020-12-04 13:15:00,115.58,115.68,115.53,115.59,8525.0,108.3156,108.4093,108.2687,108.3249,8525.0
2020-12-04 13:20:00,115.56,115.56,115.41,115.49,15001.0,108.2968,108.2968,108.1562,108.2312,15001.0
2020-12-04 13:25:00,115.51,115.52,115.42,115.45,4456.0,108.25,108.2593,108.1656,108.1937,4456.0
2020-12-04 13:30:00,115.43,115.48,115.33,115.47,10959.0,108.175,108.2218,108.0813,108.2125,10959.0
2020-12-04 13:35:00,115.52,115.62,115.51,115.59,7533.0,108.2593,108.353,108.25,108.3249,7533.0
2020-12-04 13:40:00,115.64,115.95,115.64,115.95,17181.0,108.3718,108.6623,108.3718,108.6623,17181.0
2020-12-04 13:45:00,115.95,116.0,115.83,115.94,16412.0,108.6623,108.7092,108.5498,108.6529,16412.0
2020-12-04 13:50:00,115.93,116.07,115.93,116.0,5311.0,108.6436,108.7748,108.6436,108.7092,5311.0
2020-12-04 13:55:00,115.97,116.06,115.97,116.02,4849.0,108.681,108.7654,108.681,108.7279,4849.0
2020-12-04 14:00:00,116.03,116.2,116.03,116.11,8428.0,108.7373,108.8966,108.7373,108.8122,8428.0
2020-12-04 14:05:00,116.13,116.21,116.1,116.21,17462.0,108.831,108.906,108.8029,108.906,17462.0
2020-12-04 14:10:00,116.21,116.51,116.2,116.43,37352.0,108.906,109.1871,108.8966,109.1121,37352.0
2020-12-04 14:15:00,116.43,116.53,116.39,116.51,9241.0,109.1121,109.2058,109.0746,109.1871,9241.0
2020-12-04 14:20:00,116.47,116.47,116.27,116.3,4662.0,109.1496,109.1496,108.9622,108.9903,4662.0
2020-12-04 14:25:00,116.29,116.33,116.17,116.29,6490.0,108.9809,109.0184,108.8685,108.9809,6490.0
2020-12-04 14:30:00,116.31,116.4,116.25,116.4,5140.0,108.9997,109.084,108.9434,109.084,5140.0
2020-12-04 14:35:00,116.4,116.4,116.32,116.36,3392.0,109.084,109.084,109.009,109.0465,3392.0
2020-12-04 14:40:00,116.35,116.51,116.31,116.49,14859.0,109.0372,109.1871,108.9997,109.1684,14859.0
2020-12-04 14:45:00,116.52,116.52,116.41,116.46,6405.0,109.1965,109.1965,109.0934,109.1402,6405.0
2020-12-04 14:50:00,116.44,116.45,116.27,116.31,9875.0,109.1215,109.1309,108.9622,108.9997,9875.0
2020-12-04 14:55:00,116.31,116.41,116.31,116.37,4693.0,108.9997,109.0934,108.9997,109.0559,4693.0
2020-12-04 15:00:00,116.38,116.52,116.38,116.39,8385.0,109.0653,109.1965,109.0653,109.0746,8385.0
2020-12-04 15:05:00,116.39,116.45,116.38,116.44,3588.0,109.0746,109.1309,109.0653,109.1215,3588.0
2020-12-04 15:10:00,116.46,116.48,116.3,116.35,10607.0,109.1402,109.159,108.9903,109.0372,10607.0
2020-12-04 15:15:00,116.32,116.37,116.28,116.35,7001.0,109.009,109.0559,108.9716,109.0372,7001.0
2020-12-04 15:20:00,116.37,116.43,116.31,116.42,10507.0,109.0559,109.1121,108.9997,109.1028,10507.0
2020-12-04 15:25:00,116.44,116.45,116.33,116.43,11447.0,109.1215,109.1309,109.0184,109.1121,11447.0
2020-12-04 15:30:00,116.45,116.51,116.4,116.41,52884.0,109.1309,109.1871,109.084,109.0934,52884.0
2020-12-04 15:35:00,116.43,116.55,116.42,116.43,36258.0,109.1121,109.2246,109.1028,109.1121,36258.0
2020-12-04 15:40:00,116.44,116.65,116.39,116.65,37896.0,109.1215,109.3183,109.0746,109.3183,37896.0
2020-12-04 15:45:00,116.64,116.83,116.55,116.74,48020.0,109.3089,109.487,109.2246,109.4026,48020.0
2020-12-04 15:50:00,116.74,117.11,116.67,116.98,66964.0,109.4026,109.7494,109.337,109.6276,66964.0
2020-12-04 15:55:00,116.98,117.39,116.89,117.32,199468.0,109.6276,110.0118,109.5432,109.9462,199468.0
2020-12-07 09:30:00,117.03,117.21,116.86,117.2,17784.0,109.6744,109.8431,109.5151,109.8337,17784.0
2020-12-07 09:35:00,117.2,117.86,117.19,117.86,5592.0,109.8337,110.4522,109.8244,110.4522,5592.0
2020-12-07 09:40:00,117.87,118.26,117.84,118.21,15734.0,110.4616,110.8271,110.4335,110.7803,15734.0
2020-12-07 09:45:00,118.21,118.43,118.14,118.14,9797.0,110.7803,110.9864,110.7147,110.7147,9797.0
2020-12-07 09:50:00,118.11,118.21,117.76,117.88,4282.0,110.6865,110.7803,110.3585,110.471,4282.0
2020-12-07 09:55:00,117.77,117.95,117.68,117.95,3797.0,110.3679,110.5366,110.2836,110.5366,3797.0
2020-12-07 10:00:00,117.89,117.89,117.24,117.24,16794.0,110.4804,110.4804,109.8712,109.8712,16794.0
2020-12-07 10:05:00,117.23,117.39,117.2,117.2,9860.0,109.8618,110.0118,109.8337,109.8337,9860.0
2020-12-07 10:10:00,117.25,117.36,117.07,117.13,7119.0,109.8806,109.9837,109.7119,109.7681,7119.0
2020-12-07 10:15:00,117.06,117.28,116.93,117.22,5873.0,109.7025,109.9087,109.5807,109.8525,5873.0
2020-12-07 10:20:00,117.19,117.21,116.84,117.19,13628.0,109.8244,109.8431,109.4964,109.8244,13628.0
2020-12-07 10:25:00,117.19,117.2,117.01,117.02,6477.0,109.8244,109.8337,109.6557,109.665,6477.0
2020-12-07 10:30:00,116.98,117.12,116.92,116.94,7571.0,109.6276,109.7588,109.5713,109.5901,7571.0
2020-12-07 10:35:00,116.96,117.0,116.82,116.89,8224.0,109.6088,109.6463,109.4776,109.5432,8224.0
2020-12-07 10:40:00,116.95,117.02,116.74,116.88,6695.0,109.5994,109.665,109.4026,109.5338,6695.0
2020-12-07 10:45:00,116.87,116.87,116.76,116.76,4667.0,109.5245,109.5245,109.4214,109.4214,4667.0
2020-12-07 10:50:00,116.81,116.85,116.63,116.67,4742.0,109.4682,109.5057,109.2996,109.337,4742.0
2020-12-07 10:55:00,116.63,116.74,116.5,116.6,8601.0,109.2996,109.4026,109.1777,109.2714,8601.0
2020-12-07 11:00:00,116.57,116.65,116.53,116.61,8165.0,109.2433,109.3183,109.2058,109.2808,8165.0
2020-12-07 11:05:00,116.6,116.74,116.6,116.74,5709.0,109.2714,109.4026,109.2714,109.4026,5709.0
2020-12-07 11:10:00,116.74,116.77,116.44,116.44,5202.0,109.4026,109.4308,109.1215,109.1215,5202.0
2020-12-07 11:15:00,116.45,116.67,116.45,116.61,10205.0,109.1309,109.337,109.1309,109.2808,10205.0
2020-12-07 11:20:00,116.59,116.74,116.48,116.5,13679.0,109.2621,109.4026,109.159,109.1777,13679.0
2020-12-07 11:25:00,116.54,116.56,116.36,116.5,21431.0,109.2152,109.234,109.0465,109.1777,21431.0
2020-12-07 11:30:00,116.49,116.53,116.41,116.49,16505.0,109.1684,109.2058,109.0934,109.1684,16505.0
2020-12-07 11:35:00,116.5,116.52,116.47,116.47,4098.0,109.1777,109.1965,109.1496,109.1496,4098.0
2020-12-07 11:40:00,116.51,116.52,116.33,116.5,10995.0,109.1871,109.1965,109.0184,109.1777,10995.0
2020-12-07 11:45:00,116.5,116.6,116.5,116.59,30303.0,109.1777,109.2714,109.1777,109.2621,30303.0
2020-12-07 11:50:00,116.66,116.66,116.47,116.5,10719.0,109.3277,109.3277,109.1496,109.1777,10719.0
2020-12-07 11:55:00,116.45,116.59,116.31,116.5,32894.0,109.1309,109.2621,108.9997,109.1777,32894.0
2020-12-07 12:00:00,116.47,116.54,116.41,116.51,21781.0,109.1496,109.2152,109.0934,109.1871,21781.0
2020-12-07 12:05:00,116.52,116.52,116.29,116.32,12045.0,109.1965,109.1965,108.9809,109.009,12045.0
2020-12-07 12:10:00,116.32,116.52,116.27,116.44,61180.0,109.009,109.1965,108.9622,109.1215,61180.0
2020-12-07 12:15:00,116.42,116.48,116.28,116.47,24896.0,109.1028,109.159,108.9716,109.1496,24896.0
2020-12-07 12:20:00,116.47,116.51,116.29,116.29,26949.0,109.1496,109.1871,108.9809,108.9809,26949.0
2020-12-07 12:25:00,116.31,116.4,116.28,116.4,6852.0,108.9997,109.084,108.9716,109.084,6852.0
2020-12-07 12:30:00,116.42,116.54,116.38,116.51,41694.0,109.1028,109.2152,109.0653,109.1871,41694.0
2020-12-07 12:35:00,116.5,116.52,116.42,116.42,6168.0,109.1777,109.1965,109.1028,109.1028,6168.0
2020-12-07 12:40:00,116.41,116.41,116.02,116.02,19526.0,109.0934,109.0934,108.7279,108.7279,19526.0
2020-12-07 12:45:00,116.04,116.34,115.97,116.34,19813.0,108.7466,109.0278,108.681,109.0278,19813.0
2020-12-07 12:50:00,116.34,116.42,116.09,116.09,5488.0,109.0278,109.1028,108.7935,108.7935,5488.0
2020-12-07 12:55:00,116.09,116.19,115.96,116.06,6928.0,108.7935,108.8872,108.6717,108.7654,6928.0
2020-12-07 13:00:00,116.09,116.25,116.09,116.23,3721.0,108.7935,108.9434,108.7935,108.9247,3721.0
2020-12-07 13:05:00,116.24,116.24,116.09,116.18,5044.0,108.9341,108.9341,108.7935,108.8778,5044.0
2020-12-07 13:10:00,116.18,116.27,116.05,116.06,3611.0,108.8778,108.9622,108.756,108.7654,3611.0
2020-12-07 13:15:00,116.08,116.2,116.06,116.13,3713.0,108.7841,108.8966,108.7654,108.831,3713.0
2020-12-07 13:20:00,116.1,116.16,116.08,116.15,3527.0,108.8029,108.8591,108.7841,108.8497,3527.0
2020-12-07 13:25:00,116.14,116.16,116.11,116.16,1600.0,108.8404,108.8591,108.8122,108.8591,1600.0
2020-12-07 13:30:00,116.14,116.3,116.14,116.3,4652.0,108.8404,108.9903,108.8404,108.9903,4652.0
2020-12-07 13:35:00,116.32,116.43,116.3,116.36,6473.0,109.009,109.1121,108.9903,109.0465,6473.0
2020-12-07 13:40:00,116.34,116.41,116.26,116.37,4665.0,109.0278,109.0934,108.9528,109.0559,4665.0
2020-12-07 13:45:00,116.39,116.5,116.35,116.46,5627.0,109.0746,109.1777,109.0372,109.1402,5627.0
2020-12-07 13:50:00,116.44,116.44,116.36,116.41,3065.0,109.1215,109.1215,109.0465,109.0934,3065.0
2020-12-07 13:55:00,116.41,116.42,116.37,116.39,2689.0,109.0934,109.1028,109.0559,109.0746,2689.0
2020-12-07 14:00:00,116.38,116.38,116.15,116.2,4287.0,109.0653,109.0653,108.8497,108.8966,4287.0
2020-12-07 14:05:00,116.22,116.29,116.21,116.29,1713.0,108.9153,108.9809,108.906,108.9809,1713.0
2020-12-07 14:10:00,116.32,116.32,116.14,116.19,3858.0,109.009,109.009,108.8404,108.8872,3858.0
2020-12-07 14:15:00,116.18,116.18,116.01,116.07,5950.0,108.8778,108.8778,108.7185,108.7748,5950.0
2020-12-07 14:20:00,116.1,116.18,116.09,116.16,6651.0,108.8029,108.8778,108.7935,108.8591,6651.0
2020-12-07 14:25:00,116.18,116.18,116.11,116.14,4433.0,108.8778,108.8778,108.8122,108.8404,4433.0
2020-12-07 14:30:00,116.13,116.21,116.04,116.21,8166.0,108.831,108.906,108.7466,108.906,8166.0
2020-12-07 14:35:00,116.2,116.3,116.17,116.26,4497.0,108.8966,108.9903,108.8685,108.9528,4497.0
2020-12-07 14:40:00,116.28,116.29,116.11,116.14,9299.0,108.9716,108.9809,108.8122,108.8404,9299.0
2020-12-07 14:45:00,116.15,116.25,116.14,116.18,6446.0,108.8497,108.9434,108.8404,108.8778,6446.0
2020-12-07 14:50:00,116.18,116.2,116.11,116.11,2895.0,108.8778,108.8966,108.8122,108.8122,2895.0
2020-12-07 14:55:00,116.12,116.14,116.07,116.07,5596.0,108.8216,108.8404,108.7748,108.7748,5596.0
2020-12-07 15:00:00,116.1,116.1,116.02,116.06,4730.0,108.8029,108.8029,108.7279,108.7654,4730.0
2020-12-07 15:05:00,116.06,116.06,115.95,115.98,14354.0,108.7654,108.7654,108.6623,108.6904,14354.0
2020-12-07 15:10:00,116.0,116.03,115.97,116.02,22321.0,108.7092,108.7373,108.681,108.7279,22321.0
2020-12-07 15:15:00,116.03,116.15,115.99,116.14,9056.0,108.7373,108.8497,108.6998,108.8404,9056.0
2020-12-07 15:20:00,116.2,116.22,116.05,116.06,3768.0,108.8966,108.9153,108.756,108.7654,3768.0
2020-12-07 15:25:00,116.07,116.18,116.07,116.18,5123.0,108.7748,108.8778,108.7748,108.8778,5123.0
2020-12-07 15:30:00,116.16,116.32,116.13,116.23,6792.0,108.8591,109.009,108.831,108.9247,6792.0
2020-12-07 15:35:00,116.22,116.24,116.03,116.08,6657.0,108.9153,108.9341,108.7373,108.7841,6657.0
2020-12-07 15:40:00,116.06,116.07,115.86,115.88,6806.0,108.7654,108.7748,108.578,108.5967,6806.0
2020-12-07 15:45:00,115.86,115.91,115.69,115.69,13471.0,108.578,108.6248,108.4186,108.4186,13471.0
2020-12-07 15:50:00,115.71,115.97,115.7,115.97,18472.0,108.4374,108.681,108.428,108.681,18472.0
2020-12-07 15:55:00,115.98,116.25,115.96,116.04,52541.0,108.6904,108.9434,108.6717,108.7466,52541.0
2020-12-08 09:30:00,114.18,114.82,114.09,114.5,62808.0,107.0035,107.6033,106.9192,107.3034,62808.0
2020-12-08 09:35:00,114.5,114.66,114.15,114.5,21138.0,107.3034,107.4534,106.9754,107.3034,21138.0
2020-12-08 09:40:00,114.42,115.25,114.41,115.19,11207.0,107.2285,108.0063,107.2191,107.9501,11207.0
2020-12-08 09:45:00,115.07,115.28,114.76,114.88,17530.0,107.8376,108.0344,107.5471,107.6595,17530.0
2020-12-08 09:50:00,114.96,115.29,114.96,115.29,10290.0,107.7345,108.0438,107.7345,108.0438,10290.0
2020-12-08 09:55:00,115.4,115.57,115.21,115.38,14307.0,108.1469,108.3062,107.9688,108.1281,14307.0
2020-12-08 10:00:00,115.38,115.59,115.16,115.57,12806.0,108.1281,108.3249,107.922,108.3062,12806.0
2020-12-08 10:05:00,115.67,115.84,115.61,115.67,9233.0,108.3999,108.5592,108.3437,108.3999,9233.0
2020-12-08 10:10:00,115.66,115.68,115.45,115.48,18610.0,108.3905,108.4093,108.1937,108.2218,18610.0
2020-12-08 10:15:00,115.48,115.73,115.41,115.5,10435.0,108.2218,108.4561,108.1562,108.2406,10435.0
2020-12-08 10:20:00,115.5,115.79,115.43,115.64,9971.0,108.2406,108.5124,108.175,108.3718,9971.0
2020-12-08 10:25:00,115.63,115.91,115.59,115.77,8045.0,108.3624,108.6248,108.3249,108.4936,8045.0
2020-12-08 10:30:00,115.72,115.89,115.61,115.66,16481.0,108.4468,108.6061,108.3437,108.3905,16481.0
2020-12-08 10:35:00,115.67,115.79,115.57,115.7,13814.0,108.3999,108.5124,108.3062,108.428,13814.0
2020-12-08 10:40:00,115.7,115.7,115.49,115.57,10282.0,108.428,108.428,108.2312,108.3062,10282.0
2020-12-08 10:45:00,115.62,115.83,115.62,115.83,8373.0,108.353,108.5498,108.353,108.5498,8373.0
2020-12-08 10:50:00,115.8,115.98,115.8,115.91,8919.0,108.5217,108.6904,108.5217,108.6248,8919.0
2020-12-08 10:55:00,115.92,116.07,115.92,116.01,6177.0,108.6342,108.7748,108.6342,108.7185,6177.0
2020-12-08 11:00:00,116.03,116.21,116.03,116.12,7188.0,108.7373,108.906,108.7373,108.8216,7188.0
2020-12-08 11:05:00,116.13,116.22,115.99,115.99,12526.0,108.831,108.9153,108.6998,108.6998,12526.0
2020-12-08 11:10:00,115.96,116.01,115.87,115.95,15042.0,108.6717,108.7185,108.5873,108.6623,15042.0
2020-12-08 11:15:00,115.95,116.32,115.95,116.19,20733.0,108.6623,109.009,108.6623,108.8872,20733.0
2020-12-08 11:20:00,116.19,116.25,116.11,116.13,7636.0,108.8872,108.9434,108.8122,108.831,7636.0
2020-12-08 11:25:00,116.14,116.31,116.09,116.3,13986.0,108.8404,108.9997,108.7935,108.9903,13986.0
2020-12-08 11:30:00,116.32,116.42,116.24,116.28,6676.0,109.009,109.1028,108.9341,108.9716,6676.0
2020-12-08 11:35:00,116.28,116.36,116.26,116.35,8233.0,108.9716,109.0465,108.9528,109.0372,8233.0
2020-12-08 11:40:00,116.35,116.39,116.19,116.27,8682.0,109.0372,109.0746,108.8872,108.9622,8682.0
2020-12-08 11:45:00,116.3,116.35,116.19,116.24,7024.0,108.9903,109.0372,108.8872,108.9341,7024.0
2020-12-08 11:50:00,116.25,116.27,116.13,116.16,11949.0,108.9434,108.9622,108.831,108.8591,11949.0
2020-12-08 11:55:00,116.19,116.25,116.11,116.21,15489.0,108.8872,108.9434,108.8122,108.906,15489.0
2020-12-08 12:00:00,116.21,116.44,116.19,116.44,16234.0,108.906,109.1215,108.8872,109.1215,16234.0
2020-12-08 12:05:00,116.47,116.49,116.34,116.42,6280.0,109.1496,109.1684,109.0278,109.1028,6280.0
2020-12-08 12:10:00,116.44,116.54,116.41,116.5,6098.0,109.1215,109.2152,109.0934,109.1777,6098.0
2020-12-08 12:15:00,116.51,116.52,116.41,116.45,8779.0,109.1871,109.1965,109.0934,109.1309,8779.0
2020-12-08 12:20:00,116.45,116.71,116.45,116.61,41342.0,109.1309,109.3745,109.1309,109.2808,41342.0
2020-12-08 12:25:00,116.61,116.69,116.6,116.63,6112.0,109.2808,109.3558,109.2714,109.2996,6112.0
2020-12-08 12:30:00,116.67,116.84,116.67,116.82,22129.0,109.337,109.4964,109.337,109.4776,22129.0
2020-12-08 12:35:00,116.81,116.81,116.66,116.67,10711.0,109.4682,109.4682,109.3277,109.337,10711.0
2020-12-08 12:40:00,116.68,116.84,116.66,116.83,10140.0,109.3464,109.4964,109.3277,109.487,10140.0
2020-12-08 12:45:00,116.8,116.95,116.77,116.83,11378.0,109.4589,109.5994,109.4308,109.487,11378.0
2020-12-08 12:50:00,116.82,116.93,116.72,116.74,11166.0,109.4776,109.5807,109.3839,109.4026,11166.0
2020-12-08 12:55:00,116.72,116.76,116.6,116.63,16077.0,109.3839,109.4214,109.2714,109.2996,16077.0
2020-12-08 13:00:00,116.61,116.74,116.57,116.72,9619.0,109.2808,109.4026,109.2433,109.3839,9619.0
2020-12-08 13:05:00,116.72,116.81,116.68,116.81,5318.0,109.3839,109.4682,109.3464,109.4682,5318.0
2020-12-08 13:10:00,116.77,116.77,116.61,116.64,10839.0,109.4308,109.4308,109.2808,109.3089,10839.0
2020-12-08 13:15:00,116.64,116.79,116.63,116.79,7595.0,109.3089,109.4495,109.2996,109.4495,7595.0
2020-12-08 13:20:00,116.79,116.92,116.77,116.88,32917.0,109.4495,109.5713,109.4308,109.5338,32917.0
2020-12-08 13:25:00,116.9,116.92,116.86,116.9,6110.0,109.5526,109.5713,109.5151,109.5526,6110.0
2020-12-08 13:30:00,116.9,117.0,116.86,116.86,7970.0,109.5526,109.6463,109.5151,109.5151,7970.0
2020-12-08 13:35:00,116.89,116.93,116.71,116.72,8644.0,109.5432,109.5807,109.3745,109.3839,8644.0
2020-12-08 13:40:00,116.74,116.77,116.68,116.73,6286.0,109.4026,109.4308,109.3464,109.3933,6286.0
2020-12-08 13:45:00,116.76,116.78,116.66,116.72,8054.0,109.4214,109.4401,109.3277,109.3839,8054.0
2020-12-08 13:50:00,116.7,116.7,116.48,116.5,7250.0,109.3652,109.3652,109.159,109.1777,7250.0
2020-12-08 13:55:00,116.51,116.54,116.37,116.45,7126.0,109.1871,109.2152,109.0559,109.1309,7126.0
2020-12-08 14:00:00,116.41,116.51,116.33,116.51,6229.0,109.0934,109.1871,109.0184,109.1871,6229.0
2020-12-08 14:05:00,116.49,116.54,116.43,116.53,13571.0,109.1684,109.2152,109.1121,109.2058,13571.0
2020-12-08 14:10:00,116.52,116.64,116.51,116.64,8091.0,109.1965,109.3089,109.1871,109.3089,8091.0
2020-12-08 14:15:00,116.64,116.65,116.45,116.48,7346.0,109.3089,109.3183,109.1309,109.159,7346.0
2020-12-08 14:20:00,116.52,116.61,116.49,116.57,17279.0,109.1965,109.2808,109.1684,109.2433,17279.0
2020-12-08 14:25:00,116.57,116.98,116.56,116.97,20156.0,109.2433,109.6276,109.234,109.6182,20156.0
2020-12-08 14:30:00,116.99,116.99,116.78,116.83,43076.0,109.6369,109.6369,109.4401,109.487,43076.0
2020-12-08 14:35:00,116.83,116.87,116.55,116.55,7088.0,109.487,109.5245,109.2246,109.2246,7088.0
2020-12-08 14:40:00,116.58,116.6,116.37,116.45,9124.0,109.2527,109.2714,109.0559,109.1309,9124.0
2020-12-08 14:45:00,116.42,116.46,116.34,116.36,7623.0,109.1028,109.1402,109.0278,109.0465,7623.0
2020-12-08 14:50:00,116.32,116.4,116.26,116.38,11189.0,109.009,109.084,108.9528,109.0653,11189.0
2020-12-08 14:55:00,116.39,116.49,116.35,116.44,14426.0,109.0746,109.1684,109.0372,109.1215,14426.0
2020-12-08 15:00:00,116.44,116.44,116.35,116.39,6837.0,109.1215,109.1215,109.0372,109.0746,6837.0
2020-12-08 15:05:00,116.35,116.41,116.29,116.37,8682.0,109.0372,109.0934,108.9809,109.0559,8682.0
2020-12-08 15:10:00,116.39,116.71,116.24,116.7,55710.0,109.0746,109.3745,108.9341,109.3652,55710.0
2020-12-08 15:15:00,116.68,116.68,116.5,116.55,22631.0,109.3464,109.3464,109.1777,109.2246,22631.0
2020-12-08 15:20:00,116.55,116.65,116.47,116.6,8341.0,109.2246,109.3183,109.1496,109.2714,8341.0
2020-12-08 15:25:00,116.58,116.66,116.47,116.65,21976.0,109.2527,109.3277,109.1496,109.3183,21976.0
2020-12-08 15:30:00,116.64,116.74,116.62,116.67,12031.0,109.3089,109.4026,109.2902,109.337,12031.0
2020-12-08 15:35:00,116.67,116.71,116.6,116.62,11129.0,109.337,109.3745,109.2714,109.2902,11129.0
2020-12-08 15:40:00,116.61,116.66,116.52,116.66,12161.0,109.2808,109.3277,109.1965,109.3277,12161.0
2020-12-08 15:45:00,116.65,116.66,116.59,116.62,16315.0,109.3183,109.3277,109.2621,109.2902,16315.0
2020-12-08 15:50:00,116.61,116.63,116.49,116.52,36742.0,109.2808,109.2996,109.1684,109.1965,36742.0
2020-12-08 15:55:00,116.53,116.81,116.52,116.64,83977.0,109.2058,109.4682,109.1965,109.3089,83977.0
2020-12-09 09:30:00,116.49,116.93,116.37,116.45,132480.0,109.1684,109.5807,109.0559,109.1309,132480.0
2020-12-09 09:35:00,116.44,116.67,116.18,116.32,7913.0,109.1215,109.337,108.8778,109.009,7913.0
2020-12-09 09:40:00,116.39,116.69,116.33,116.38,16635.0,109.0746,109.3558,109.0184,109.0653,16635.0
2020-12-09 09:45:00,116.4,116.4,115.92,116.11,12121.0,109.084,109.084,108.6342,108.8122,12121.0
2020-12-09 09:50:00,116.19,116.25,115.75,115.95,10629.0,108.8872,108.9434,108.4749,108.6623,10629.0
2020-12-09 09:55:00,115.99,115.99,115.73,115.77,10762.0,108.6998,108.6998,108.4561,108.4936,10762.0
2020-12-09 10:00:00,115.77,115.77,115.55,115.74,17380.0,108.4936,108.4936,108.2874,108.4655,17380.0
2020-12-09 10:05:00,115.74,115.89,115.64,115.86,26388.0,108.4655,108.6061,108.3718,108.578,26388.0
2020-12-09 10:10:00,115.83,115.97,115.51,115.56,41034.0,108.5498,108.681,108.25,108.2968,41034.0
2020-12-09 10:15:00,115.5,115.64,115.45,115.58,11085.0,108.2406,108.3718,108.1937,108.3156,11085.0
2020-12-09 10:20:00,115.58,115.8,115.58,115.7,7356.0,108.3156,108.5217,108.3156,108.428,7356.0
2020-12-09 10:25:00,115.73,115.97,115.73,115.95,11818.0,108.4561,108.681,108.4561,108.6623,11818.0
2020-12-09 10:30:00,115.95,116.1,115.95,116.02,10447.0,108.6623,108.8029,108.6623,108.7279,10447.0
2020-12-09 10:35:00,116.02,116.1,115.86,115.94,5715.0,108.7279,108.8029,108.578,108.6529,5715.0
2020-12-09 10:40:00,115.9,115.97,115.79,115.94,11231.0,108.6154,108.681,108.5124,108.6529,11231.0
2020-12-09 10:45:00,115.97,116.03,115.71,115.79,8719.0,108.681,108.7373,108.4374,108.5124,8719.0
2020-12-09 10:50:00,115.78,116.02,115.73,115.95,14164.0,108.503,108.7279,108.4561,108.6623,14164.0
2020-12-09 10:55:00,115.95,115.99,115.8,115.85,8446.0,108.6623,108.6998,108.5217,108.5686,8446.0
2020-12-09 11:00:00,115.85,115.98,115.53,115.54,11510.0,108.5686,108.6904,108.2687,108.2781,11510.0
2020-12-09 11:05:00,115.54,115.75,115.35,115.49,5078.0,108.2781,108.4749,108.1,108.2312,5078.0
2020-12-09 11:10:00,115.52,115.54,115.41,115.49,7435.0,108.2593,108.2781,108.1562,108.2312,7435.0
2020-12-09 11:15:00,115.46,115.75,115.45,115.65,25038.0,108.2031,108.4749,108.1937,108.3812,25038.0
2020-12-09 11:20:00,115.66,115.74,115.61,115.7,16131.0,108.3905,108.4655,108.3437,108.428,16131.0
2020-12-09 11:25:00,115.64,115.75,115.6,115.73,9170.0,108.3718,108.4749,108.3343,108.4561,9170.0
2020-12-09 11:30:00,115.76,115.77,115.62,115.64,10910.0,108.4842,108.4936,108.353,108.3718,10910.0
2020-12-09 11:35:00,115.62,115.8,115.58,115.79,9573.0,108.353,108.5217,108.3156,108.5124,9573.0
2020-12-09 11:40:00,115.76,115.76,115.25,115.67,13846.0,108.4842,108.4842,108.0063,108.3999,13846.0
2020-12-09 11:45:00,115.59,115.6,115.48,115.53,16370.0,108.3249,108.3343,108.2218,108.2687,16370.0
2020-12-09 11:50:00,115.53,115.55,115.45,115.5,7907.0,108.2687,108.2874,108.1937,108.2406,7907.0
2020-12-09 11:55:00,115.51,115.56,115.5,115.53,11746.0,108.25,108.2968,108.2406,108.2687,11746.0
2020-12-09 12:00:00,115.55,115.65,115.51,115.63,6569.0,108.2874,108.3812,108.25,108.3624,6569.0
2020-12-09 12:05:00,115.63,115.83,115.63,115.83,4543.0,108.3624,108.5498,108.3624,108.5498,4543.0
2020-12-09 12:10:00,115.83,115.84,115.76,115.8,8615.0,108.5498,108.5592,108.4842,108.5217,8615.0
2020-12-09 12:15:00,115.81,115.82,115.7,115.8,6150.0,108.5311,108.5405,108.428,108.5217,6150.0
2020-12-09 12:20:00,115.78,115.95,115.76,115.95,9251.0,108.503,108.6623,108.4842,108.6623,9251.0
2020-12-09 12:25:00,115.97,116.01,115.91,115.92,5421.0,108.681,108.7185,108.6248,108.6342,5421.0
2020-12-09 12:30:00,115.92,115.94,115.78,115.78,4911.0,108.6342,108.6529,108.503,108.503,4911.0
2020-12-09 12:35:00,115.8,115.88,115.78,115.84,4256.0,108.5217,108.5967,108.503,108.5592,4256.0
2020-12-09 12:40:00,115.83,115.93,115.82,115.87,4621.0,108.5498,108.6436,108.5405,108.5873,4621.0
2020-12-09 12:45:00,115.9,115.96,115.84,115.95,8916.0,108.6154,108.6717,108.5592,108.6623,8916.0
2020-12-09 12:50:00,115.92,115.99,115.84,115.98,10286.0,108.6342,108.6998,108.5592,108.6904,10286.0
2020-12-09 12:55:00,115.97,116.03,115.96,115.98,3754.0,108.681,108.7373,108.6717,108.6904,3754.0
2020-12-09 13:00:00,115.98,115.98,115.76,115.78,3508.0,108.6904,108.6904,108.4842,108.503,3508.0
2020-12-09 13:05:00,115.76,115.87,115.75,115.81,7795.0,108.4842,108.5873,108.4749,108.5311,7795.0
2020-12-09 13:10:00,115.84,115.9,115.77,115.78,5932.0,108.5592,108.6154,108.4936,108.503,5932.0
2020-12-09 13:15:00,115.77,115.8,115.63,115.68,7384.0,108.4936,108.5217,108.3624,108.4093,7384.0
2020-12-09 13:20:00,115.71,115.71,115.61,115.63,5453.0,108.4374,108.4374,108.3437,108.3624,5453.0
2020-12-09 13:25:00,115.64,115.76,115.59,115.73,7651.0,108.3718,108.4842,108.3249,108.4561,7651.0
2020-12-09 13:30:00,115.73,115.92,115.72,115.85,6257.0,108.4561,108.6342,108.4468,108.5686,6257.0
2020-12-09 13:35:00,115.79,115.89,115.74,115.86,6702.0,108.5124,108.6061,108.4655,108.578,6702.0
2020-12-09 13:40:00,115.83,116.07,115.83,116.01,7038.0,108.5498,108.7748,108.5498,108.7185,7038.0
2020-12-09 13:45:00,116.02,116.03,115.95,115.98,6667.0,108.7279,108.7373,108.6623,108.6904,6667.0
2020-12-09 13:50:00,115.95,116.04,115.85,115.9,5138.0,108.6623,108.7466,108.5686,108.6154,5138.0
2020-12-09 13:55:00,115.9,115.95,115.83,115.91,5637.0,108.6154,108.6623,108.5498,108.6248,5637.0
2020-12-09 14:00:00,115.95,116.1,115.91,115.96,9193.0,108.6623,108.8029,108.6248,108.6717,9193.0
2020-12-09 14:05:00,115.96,116.07,115.92,116.02,4886.0,108.6717,108.7748,108.6342,108.7279,4886.0
2020-12-09 14:10:00,116.01,116.12,115.96,116.07,8574.0,108.7185,108.8216,108.6717,108.7748,8574.0
2020-12-09 14:15:00,116.06,116.08,115.95,116.06,7120.0,108.7654,108.7841,108.6623,108.7654,7120.0
2020-12-09 14:20:00,116.04,116.17,116.0,116.16,6250.0,108.7466,108.8685,108.7092,108.8591,6250.0
2020-12-09 14:25:00,116.14,116.21,116.11,116.18,5974.0,108.8404,108.906,108.8122,108.8778,5974.0
2020-12-09 14:30:00,116.15,116.15,115.89,115.94,5319.0,108.8497,108.8497,108.6061,108.6529,5319.0
2020-12-09 14:35:00,115.95,116.08,115.95,116.03,20506.0,108.6623,108.7841,108.6623,108.7373,20506.0
2020-12-09 14:40:00,116.04,116.07,115.95,115.98,5713.0,108.7466,108.7748,108.6623,108.6904,5713.0
2020-12-09 14:45:00,115.97,116.13,115.94,116.02,9341.0,108.681,108.831,108.6529,108.7279,9341.0
2020-12-09 14:50:00,115.99,116.0,115.67,115.77,15154.0,108.6998,108.7092,108.3999,108.4936,15154.0
2020-12-09 14:55:00,115.79,115.93,115.78,115.83,6400.0,108.5124,108.6436,108.503,108.5498,6400.0
2020-12-09 15:00:00,115.84,115.85,115.72,115.78,12702.0,108.5592,108.5686,108.4468,108.503,12702.0
2020-12-09 15:05:00,115.8,115.91,115.75,115.81,64749.0,108.5217,108.6248,108.4749,108.5311,64749.0
2020-12-09 15:10:00,115.83,115.94,115.82,115.89,27690.0,108.5498,108.6529,108.5405,108.6061,27690.0
2020-12-09 15:15:00,115.89,115.96,115.77,115.81,15568.0,108.6061,108.6717,108.4936,108.5311,15568.0
2020-12-09 15:20:00,115.82,115.87,115.76,115.76,10811.0,108.5405,108.5873,108.4842,108.4842,10811.0
2020-12-09 15:25:00,115.75,115.83,115.74,115.8,16924.0,108.4749,108.5498,108.4655,108.5217,16924.0
2020-12-09 15:30:00,115.79,115.92,115.79,115.91,18814.0,108.5124,108.6342,108.5124,108.6248,18814.0
2020-12-09 15:35:00,115.92,115.92,115.6,115.7,30414.0,108.6342,108.6342,108.3343,108.428,30414.0
2020-12-09 15:40:00,115.71,115.9,115.65,115.84,27101.0,108.4374,108.6154,108.3812,108.5592,27101.0
2020-12-09 15:45:00,115.84,115.86,115.69,115.69,36404.0,108.5592,108.578,108.4186,108.4186,36404.0
2020-12-09 15:50:00,115.71,115.9,115.71,115.86,46491.0,108.4374,108.6154,108.4374,108.578,46491.0
2020-12-09 15:55:00,115.84,116.22,115.84,115.85,164754.0,108.5592,108.9153,108.5592,108.5686,164754.0
2020-12-10 09:30:00,116.02,116.31,115.66,115.74,22493.0,108.7279,108.9997,108.3905,108.4655,22493.0
2020-12-10 09:35:00,115.73,115.74,115.31,115.34,24157.0,108.4561,108.4655,108.0625,108.0906,24157.0
2020-12-10 09:40:00,115.51,115.89,115.5,115.65,15018.0,108.25,108.6061,108.2406,108.3812,15018.0
2020-12-10 09:45:00,115.65,115.79,115.51,115.59,11219.0,108.3812,108.5124,108.25,108.3249,11219.0
2020-12-10 09:50:00,115.72,115.95,115.63,115.93,10962.0,108.4468,108.6623,108.3624,108.6436,10962.0
2020-12-10 09:55:00,115.96,115.99,115.69,115.97,9176.0,108.6717,108.6998,108.4186,108.681,9176.0
2020-12-10 10:00:00,115.97,116.08,115.91,116.06,20525.0,108.681,108.7841,108.6248,108.7654,20525.0
2020-12-10 10:05:00,116.03,116.13,115.93,115.95,5948.0,108.7373,108.831,108.6436,108.6623,5948.0
2020-12-10 10:10:00,115.93,116.0,115.86,115.96,32399.0,108.6436,108.7092,108.578,108.6717,32399.0
2020-12-10 10:15:00,115.96,116.03,115.91,116.01,13281.0,108.6717,108.7373,108.6248,108.7185,13281.0
2020-12-10 10:20:00,116.0,116.0,115.6,115.6,12881.0,108.7092,108.7092,108.3343,108.3343,12881.0
2020-12-10 10:25:00,115.59,115.62,115.37,115.41,14412.0,108.3249,108.353,108.1188,108.1562,14412.0
2020-12-10 10:30:00,115.39,115.39,115.06,115.18,16316.0,108.1375,108.1375,107.8282,107.9407,16316.0
2020-12-10 10:35:00,115.14,115.42,115.02,115.32,32132.0,107.9032,108.1656,107.7907,108.0719,32132.0
2020-12-10 10:40:00,115.3,115.37,115.22,115.32,19524.0,108.0532,108.1188,107.9782,108.0719,19524.0
2020-12-10 10:45:00,115.32,115.57,115.28,115.45,51386.0,108.0719,108.3062,108.0344,108.1937,51386.0
2020-12-10 10:50:00,115.49,115.68,115.36,115.68,19112.0,108.2312,108.4093,108.1094,108.4093,19112.0
2020-12-10 10:55:00,115.62,115.68,115.41,115.64,9562.0,108.353,108.4093,108.1562,108.3718,9562.0
2020-12-10 11:00:00,115.64,115.84,115.64,115.74,6220.0,108.3718,108.5592,108.3718,108.4655,6220.0
2020-12-10 11:05:00,115.68,115.75,115.57,115.62,15531.0,108.4093,108.4749,108.3062,108.353,15531.0
2020-12-10 11:10:00,115.63,115.96,115.62,115.95,5767.0,108.3624,108.6717,108.353,108.6623,5767.0
2020-12-10 11:15:00,115.94,116.01,115.87,115.95,5226.0,108.6529,108.7185,108.5873,108.6623,5226.0
2020-12-10 11:20:00,115.95,116.09,115.87,116.08,7845.0,108.6623,108.7935,108.5873,108.7841,7845.0
2020-12-10 11:25:00,116.06,116.07,115.92,115.98,12446.0,108.7654,108.7748,108.6342,108.6904,12446.0
2020-12-10 11:30:00,115.99,116.0,115.84,115.97,25469.0,108.6998,108.7092,108.5592,108.681,25469.0
2020-12-10 11:35:00,115.96,116.06,115.76,115.81,24023.0,108.6717,108.7654,108.4842,108.5311,24023.0
2020-12-10 11:40:00,115.8,115.91,115.76,115.9,46557.0,108.5217,108.6248,108.4842,108.6154,46557.0
2020-12-10 11:45:00,115.9,115.92,115.7,115.7,54165.0,108.6154,108.6342,108.428,108.428,54165.0
2020-12-10 11:50:00,115.72,115.76,115.58,115.61,46225.0,108.4468,108.4842,108.3156,108.3437,46225.0
2020-12-10 11:55:00,115.61,115.61,115.49,115.49,68650.0,108.3437,108.3437,108.2312,108.2312,68650.0
2020-12-10 12:00:00,115.49,115.68,115.45,115.5,107614.0,108.2312,108.4093,108.1937,108.2406,107614.0
2020-12-10 12:05:00,115.5,115.65,115.39,115.58,73601.0,108.2406,108.3812,108.1375,108.3156,73601.0
2020-12-10 12:10:00,115.58,115.9,115.58,115.9,80213.0,108.3156,108.6154,108.3156,108.6154,80213.0
2020-12-10 12:15:00,115.92,116.06,115.85,115.86,74271.0,108.6342,108.7654,108.5686,108.578,74271.0
2020-12-10 12:20:00,115.9,115.96,115.78,115.86,26690.0,108.6154,108.6717,108.503,108.578,26690.0
2020-12-10 12:25:00,115.84,115.85,115.76,115.81,8562.0,108.5592,108.5686,108.4842,108.5311,8562.0
2020-12-10 12:30:00,115.8,115.95,115.78,115.84,27729.0,108.5217,108.6623,108.503,108.5592,27729.0
2020-12-10 12:35:00,115.84,115.88,115.8,115.86,6785.0,108.5592,108.5967,108.5217,108.578,6785.0
2020-12-10 12:40:00,115.88,115.96,115.86,115.95,9961.0,108.5967,108.6717,108.578,108.6623,9961.0
2020-12-10 12:45:00,115.9,115.96,115.74,115.8,19692.0,108.6154,108.6717,108.4655,108.5217,19692.0
2020-12-10 12:50:00,115.83,115.85,115.66,115.68,20928.0,108.5498,108.5686,108.3905,108.4093,20928.0
2020-12-10 12:55:00,115.63,115.98,115.61,115.93,27890.0,108.3624,108.6904,108.3437,108.6436,27890.0
2020-12-10 13:00:00,115.92,116.11,115.92,116.11,64157.0,108.6342,108.8122,108.6342,108.8122,64157.0
2020-12-10 13:05:00,116.08,116.15,115.81,115.85,71404.0,108.7841,108.8497,108.5311,108.5686,71404.0
2020-12-10 13:10:00,115.76,115.95,115.75,115.9,7694.0,108.4842,108.6623,108.4749,108.6154,7694.0
2020-12-10 13:15:00,115.93,116.06,115.93,116.06,9803.0,108.6436,108.7654,108.6436,108.7654,9803.0
2020-12-10 13:20:00,115.99,116.03,115.85,115.86,12672.0,108.6998,108.7373,108.5686,108.578,12672.0
2020-12-10 13:25:00,115.92,115.96,115.82,115.84,15866.0,108.6342,108.6717,108.5405,108.5592,15866.0
2020-12-10 13:30:00,115.8,115.89,115.75,115.82,23944.0,108.5217,108.6061,108.4749,108.5405,23944.0
2020-12-10 13:35:00,115.84,115.9,115.63,115.87,27897.0,108.5592,108.6154,108.3624,108.5873,27897.0
2020-12-10 13:40:00,115.9,115.95,115.85,115.91,21292.0,108.6154,108.6623,108.5686,108.6248,21292.0
2020-12-10 13:45:00,115.92,116.04,115.88,116.04,61038.0,108.6342,108.7466,108.5967,108.7466,61038.0
2020-12-10 13:50:00,116.03,116.15,115.98,116.11,16271.0,108.7373,108.8497,108.6904,108.8122,16271.0
2020-12-10 13:55:00,116.1,116.1,115.86,115.92,31818.0,108.8029,108.8029,108.578,108.6342,31818.0
2020-12-10 14:00:00,115.92,115.96,115.62,115.65,30422.0,108.6342,108.6717,108.353,108.3812,30422.0
2020-12-10 14:05:00,115.66,115.7,115.54,115.6,39334.0,108.3905,108.428,108.2781,108.3343,39334.0
2020-12-10 14:10:00,115.57,115.57,115.38,115.42,10024.0,108.3062,108.3062,108.1281,108.1656,10024.0
2020-12-10 14:15:00,115.4,115.5,115.3,115.42,20846.0,108.1469,108.2406,108.0532,108.1656,20846.0
2020-12-10 14:20:00,115.42,115.44,115.13,115.16,6289.0,108.1656,108.1844,107.8938,107.922,6289.0
2020-12-10 14:25:00,115.23,115.27,114.93,114.98,23990.0,107.9876,108.025,107.7064,107.7533,23990.0
2020-12-10 14:30:00,115.03,115.28,115.02,115.03,228992.0,107.8001,108.0344,107.7907,107.8001,228992.0
2020-12-10 14:35:00,115.03,115.19,114.94,115.11,14265.0,107.8001,107.9501,107.7158,107.8751,14265.0
2020-12-10 14:40:00,115.11,115.26,115.05,115.24,8076.0,107.8751,108.0157,107.8189,107.9969,8076.0
2020-12-10 14:45:00,115.23,115.29,115.17,115.25,9962.0,107.9876,108.0438,107.9313,108.0063,9962.0
2020-12-10 14:50:00,115.25,115.25,115.14,115.16,11233.0,108.0063,108.0063,107.9032,107.922,11233.0
2020-12-10 14:55:00,115.16,115.27,115.1,115.14,38201.0,107.922,108.025,107.8657,107.9032,38201.0
2020-12-10 15:00:00,115.14,115.22,115.02,115.05,25062.0,107.9032,107.9782,107.7907,107.8189,25062.0
2020-12-10 15:05:00,115.06,115.15,115.02,115.04,19305.0,107.8282,107.9126,107.7907,107.8095,19305.0
2020-12-10 15:10:00,115.04,115.14,115.04,115.12,11005.0,107.8095,107.9032,107.8095,107.8845,11005.0
2020-12-10 15:15:00,115.13,115.2,115.08,115.14,19148.0,107.8938,107.9594,107.847,107.9032,19148.0
2020-12-10 15:20:00,115.14,115.27,115.14,115.21,24911.0,107.9032,108.025,107.9032,107.9688,24911.0
2020-12-10 15:25:00,115.21,115.22,115.14,115.19,17700.0,107.9688,107.9782,107.9032,107.9501,17700.0
2020-12-10 15:30:00,115.21,115.23,114.96,115.01,28262.0,107.9688,107.9876,107.7345,107.7814,28262.0
2020-12-10 15:35:00,115.01,115.03,114.96,115.01,23604.0,107.7814,107.8001,107.7345,107.7814,23604.0
2020-12-10 15:40:00,115.0,115.13,115.0,115.13,27890.0,107.772,107.8938,107.772,107.8938,27890.0
2020-12-10 15:45:00,115.12,115.24,115.11,115.18,51673.0,107.8845,107.9969,107.8751,107.9407,51673.0
2020-12-10 15:50:00,115.16,115.49,115.14,115.48,56494.0,107.922,108.2312,107.9032,108.2218,56494.0
2020-12-10 15:55:00,115.48,115.51,115.36,115.38,111972.0,108.2218,108.25,108.1094,108.1281,111972.0
2020-12-11 09:30:00,114.66,115.19,114.43,114.75,86569.0,107.4534,107.9501,107.2378,107.5377,86569.0
2020-12-11 09:35:00,114.8,115.25,114.64,115.22,38137.0,107.5846,108.0063,107.4346,107.9782,38137.0
2020-12-11 09:40:00,115.22,115.78,115.18,115.47,255512.0,107.9782,108.503,107.9407,108.2125,255512.0
2020-12-11 09:45:00,115.42,115.79,115.25,115.69,38724.0,108.1656,108.5124,108.0063,108.4186,38724.0
2020-12-11 09:50:00,115.67,115.86,115.24,115.34,19705.0,108.3999,108.578,107.9969,108.0906,19705.0
2020-12-11 09:55:00,115.43,115.6,115.38,115.6,20138.0,108.175,108.3343,108.1281,108.3343,20138.0
2020-12-11 10:00:00,115.6,115.93,115.52,115.52,26532.0,108.3343,108.6436,108.2593,108.2593,26532.0
2020-12-11 10:05:00,115.58,115.94,115.54,115.86,50245.0,108.3156,108.6529,108.2781,108.578,50245.0
2020-12-11 10:10:00,115.88,116.02,115.82,116.02,7699.0,108.5967,108.7279,108.5405,108.7279,7699.0
2020-12-11 10:15:00,115.98,116.32,115.98,116.22,13709.0,108.6904,109.009,108.6904,108.9153,13709.0
2020-12-11 10:20:00,116.17,116.18,115.98,115.99,6433.0,108.8685,108.8778,108.6904,108.6998,6433.0
2020-12-11 10:25:00,115.94,115.94,115.64,115.64,16867.0,108.6529,108.6529,108.3718,108.3718,16867.0
2020-12-11 10:30:00,115.62,115.62,115.28,115.32,5933.0,108.353,108.353,108.0344,108.0719,5933.0
2020-12-11 10:35:00,115.32,115.32,115.13,115.13,12641.0,108.0719,108.0719,107.8938,107.8938,12641.0
2020-12-11 10:40:00,115.15,115.22,115.06,115.06,14488.0,107.9126,107.9782,107.8282,107.8282,14488.0
2020-12-11 10:45:00,115.0,115.1,114.97,115.05,9751.0,107.772,107.8657,107.7439,107.8189,9751.0
2020-12-11 10:50:00,115.03,115.24,115.03,115.18,12541.0,107.8001,107.9969,107.8001,107.9407,12541.0
2020-12-11 10:55:00,115.2,115.33,115.19,115.22,8413.0,107.9594,108.0813,107.9501,107.9782,8413.0
2020-12-11 11:00:00,115.22,115.3,115.21,115.21,6565.0,107.9782,108.0532,107.9688,107.9688,6565.0
2020-12-11 11:05:00,115.19,115.27,115.18,115.22,4913.0,107.9501,108.025,107.9407,107.9782,4913.0
2020-12-11 11:10:00,115.25,115.3,115.21,115.28,19706.0,108.0063,108.0532,107.9688,108.0344,19706.0
2020-12-11 11:15:00,115.26,115.33,115.25,115.32,8328.0,108.0157,108.0813,108.0063,108.0719,8328.0
2020-12-11 11:20:00,115.32,115.41,115.29,115.41,9918.0,108.0719,108.1562,108.0438,108.1562,9918.0
2020-12-11 11:25:00,115.41,115.48,115.37,115.46,6111.0,108.1562,108.2218,108.1188,108.2031,6111.0
2020-12-11 11:30:00,115.47,115.51,115.39,115.49,4508.0,108.2125,108.25,108.1375,108.2312,4508.0
2020-12-11 11:35:00,115.53,115.53,115.42,115.49,6430.0,108.2687,108.2687,108.1656,108.2312,6430.0
2020-12-11 11:40:00,115.44,115.5,115.42,115.49,2189.0,108.1844,108.2406,108.1656,108.2312,2189.0
2020-12-11 11:45:00,115.47,115.5,115.32,115.32,12365.0,108.2125,108.2406,108.0719,108.0719,12365.0
2020-12-11 11:50:00,115.31,115.35,115.3,115.33,3019.0,108.0625,108.1,108.0532,108.0813,3019.0
2020-12-11 11:55:00,115.33,115.35,115.09,115.14,6453.0,108.0813,108.1,107.8563,107.9032,6453.0
2020-12-11 12:00:00,115.12,115.12,114.93,114.93,14516.0,107.8845,107.8845,107.7064,107.7064,14516.0
2020-12-11 12:05:00,114.96,115.05,114.94,115.0,14207.0,107.7345,107.8189,107.7158,107.772,14207.0
2020-12-11 12:10:00,114.89,114.89,114.8,114.87,9440.0,107.6689,107.6689,107.5846,107.6502,9440.0
2020-12-11 12:15:00,114.87,114.97,114.87,114.87,10521.0,107.6502,107.7439,107.6502,107.6502,10521.0
2020-12-11 12:20:00,114.87,114.99,114.86,114.97,14156.0,107.6502,107.7626,107.6408,107.7439,14156.0
2020-12-11 12:25:00,114.99,115.02,114.87,114.93,7325.0,107.7626,107.7907,107.6502,107.7064,7325.0
2020-12-11 12:30:00,114.9,114.9,114.79,114.82,5559.0,107.6783,107.6783,107.5752,107.6033,5559.0
2020-12-11 12:35:00,114.82,114.9,114.82,114.89,10612.0,107.6033,107.6783,107.6033,107.6689,10612.0
2020-12-11 12:40:00,114.9,114.95,114.89,114.92,8296.0,107.6783,107.7251,107.6689,107.697,8296.0
2020-12-11 12:45:00,114.91,114.96,114.87,114.92,6843.0,107.6877,107.7345,107.6502,107.697,6843.0
2020-12-11 12:50:00,114.93,115.02,114.9,114.98,8630.0,107.7064,107.7907,107.6783,107.7533,8630.0
2020-12-11 12:55:00,114.95,114.97,114.84,114.86,7879.0,107.7251,107.7439,107.6221,107.6408,7879.0
2020-12-11 13:00:00,114.89,114.93,114.87,114.9,25171.0,107.6689,107.7064,107.6502,107.6783,25171.0
2020-12-11 13:05:00,114.9,114.94,114.88,114.9,15213.0,107.6783,107.7158,107.6595,107.6783,15213.0
2020-12-11 13:10:00,114.9,114.95,114.88,114.95,9879.0,107.6783,107.7251,107.6595,107.7251,9879.0
2020-12-11 13:15:00,114.94,115.02,114.93,115.0,9805.0,107.7158,107.7907,107.7064,107.772,9805.0
2020-12-11 13:20:00,115.0,115.01,114.91,114.93,4609.0,107.772,107.7814,107.6877,107.7064,4609.0
2020-12-11 13:25:00,114.92,115.08,114.92,115.08,8812.0,107.697,107.847,107.697,107.847,8812.0
2020-12-11 13:30:00,115.07,115.22,115.06,115.18,5216.0,107.8376,107.9782,107.8282,107.9407,5216.0
2020-12-11 13:35:00,115.18,115.26,115.15,115.2,11130.0,107.9407,108.0157,107.9126,107.9594,11130.0
2020-12-11 13:40:00,115.21,115.32,115.19,115.29,9308.0,107.9688,108.0719,107.9501,108.0438,9308.0
2020-12-11 13:45:00,115.28,115.36,115.24,115.35,5339.0,108.0344,108.1094,107.9969,108.1,5339.0
2020-12-11 13:50:00,115.35,115.44,115.34,115.44,16807.0,108.1,108.1844,108.0906,108.1844,16807.0
2020-12-11 13:55:00,115.44,115.64,115.43,115.64,18481.0,108.1844,108.3718,108.175,108.3718,18481.0
2020-12-11 14:00:00,115.64,115.64,115.58,115.6,3907.0,108.3718,108.3718,108.3156,108.3343,3907.0
2020-12-11 14:05:00,115.6,115.66,115.54,115.56,11113.0,108.3343,108.3905,108.2781,108.2968,11113.0
2020-12-11 14:10:00,115.57,115.64,115.55,115.64,7140.0,108.3062,108.3718,108.2874,108.3718,7140.0
2020-12-11 14:15:00,115.67,115.73,115.55,115.55,5003.0,108.3999,108.4561,108.2874,108.2874,5003.0
2020-12-11 14:20:00,115.53,115.55,115.36,115.37,38240.0,108.2687,108.2874,108.1094,108.1188,38240.0
2020-12-11 14:25:00,115.35,115.38,115.28,115.36,6028.0,108.1,108.1281,108.0344,108.1094,6028.0
2020-12-11 14:30:00,115.37,115.54,115.35,115.51,19229.0,108.1188,108.2781,108.1,108.25,19229.0
2020-12-11 14:35:00,115.51,115.53,115.46,115.51,11558.0,108.25,108.2687,108.2031,108.25,11558.0
2020-12-11 14:40:00,115.51,115.61,115.49,115.56,9060.0,108.25,108.3437,108.2312,108.2968,9060.0
2020-12-11 14:45:00,115.58,115.59,115.44,115.45,8170.0,108.3156,108.3249,108.1844,108.1937,8170.0
2020-12-11 14:50:00,115.45,115.47,115.26,115.28,12395.0,108.1937,108.2125,108.0157,108.0344,12395.0
2020-12-11 14:55:00,115.28,115.34,115.16,115.19,11805.0,108.0344,108.0906,107.922,107.9501,11805.0
2020-12-11 15:00:00,115.21,115.32,115.21,115.31,13536.0,107.9688,108.0719,107.9688,108.0625,13536.0
2020-12-11 15:05:00,115.31,115.34,115.25,115.25,12128.0,108.0625,108.0906,108.0063,108.0063,12128.0
2020-12-11 15:10:00,115.26,115.3,115.12,115.3,12882.0,108.0157,108.0532,107.8845,108.0532,12882.0
2020-12-11 15:15:00,115.32,115.49,115.32,115.48,21502.0,108.0719,108.2312,108.0719,108.2218,21502.0
2020-12-11 15:20:00,115.49,115.52,115.45,115.46,21667.0,108.2312,108.2593,108.1937,108.2031,21667.0
2020-12-11 15:25:00,115.46,115.52,115.41,115.41,11290.0,108.2031,108.2593,108.1562,108.1562,11290.0
2020-12-11 15:30:00,115.41,115.43,115.35,115.38,20063.0,108.1562,108.175,108.1,108.1281,20063.0
2020-12-11 15:35:00,115.39,115.52,115.39,115.45,13267.0,108.1375,108.2593,108.1375,108.1937,13267.0
2020-12-11 15:40:00,115.44,115.56,115.44,115.46,10715.0,108.1844,108.2968,108.1844,108.2031,10715.0
2020-12-11 15:45:00,115.43,115.44,115.26,115.26,35738.0,108.175,108.1844,108.0157,108.0157,35738.0
2020-12-11 15:50:00,115.26,115.33,115.21,115.26,37946.0,108.0157,108.0813,107.9688,108.0157,37946.0
2020-12-11 15:55:00,115.26,115.58,115.26,115.44,157229.0,108.0157,108.3156,108.0157,108.1844,157229.0
2020-12-14 09:30:00,116.28,116.44,115.97,116.31,25482.0,108.9716,109.1215,108.681,108.9997,25482.0
2020-12-14 09:35:00,116.44,116.79,116.12,116.75,25043.0,109.1215,109.4495,108.8216,109.412,25043.0
2020-12-14 09:40:00,116.76,116.79,116.15,116.35,104013.0,109.4214,109.4495,108.8497,109.0372,104013.0
2020-12-14 09:45:00,116.37,116.37,116.06,116.15,11460.0,109.0559,109.0559,108.7654,108.8497,11460.0
2020-12-14 09:50:00,116.13,116.73,116.13,116.6,22448.0,108.831,109.3933,108.831,109.2714,22448.0
2020-12-14 09:55:00,116.62,116.65,116.31,116.43,33482.0,109.2902,109.3183,108.9997,109.1121,33482.0
2020-12-14 10:00:00,116.56,116.69,116.34,116.48,15185.0,109.234,109.3558,109.0278,109.159,15185.0
2020-12-14 10:05:00,116.56,116.57,116.4,116.41,37555.0,109.234,109.2433,109.084,109.0934,37555.0
2020-12-14 10:10:00,116.38,116.62,116.34,116.54,3361.0,109.0653,109.2902,109.0278,109.2152,3361.0
2020-12-14 10:15:00,116.56,116.72,116.41,116.54,38899.0,109.234,109.3839,109.0934,109.2152,38899.0
2020-12-14 10:20:00,116.59,116.75,116.43,116.55,45399.0,109.2621,109.412,109.1121,109.2246,45399.0
2020-12-14 10:25:00,116.53,116.56,116.35,116.44,8768.0,109.2058,109.234,109.0372,109.1215,8768.0
2020-12-14 10:30:00,116.45,116.5,116.35,116.35,16990.0,109.1309,109.1777,109.0372,109.0372,16990.0
2020-12-14 10:35:00,116.41,116.55,116.34,116.38,19016.0,109.0934,109.2246,109.0278,109.0653,19016.0
2020-12-14 10:40:00,116.39,116.43,116.33,116.36,6893.0,109.0746,109.1121,109.0184,109.0465,6893.0
2020-12-14 10:45:00,116.36,116.37,116.16,116.19,17048.0,109.0465,109.0559,108.8591,108.8872,17048.0
2020-12-14 10:50:00,116.2,116.32,116.2,116.23,21916.0,108.8966,109.009,108.8966,108.9247,21916.0
2020-12-14 10:55:00,116.25,116.32,116.07,116.11,23063.0,108.9434,109.009,108.7748,108.8122,23063.0
2020-12-14 11:00:00,116.13,116.13,116.03,116.06,7542.0,108.831,108.831,108.7373,108.7654,7542.0
2020-12-14 11:05:00,116.04,116.09,115.91,115.91,13223.0,108.7466,108.7935,108.6248,108.6248,13223.0
2020-12-14 11:10:00,115.95,116.18,115.95,116.15,33925.0,108.6623,108.8778,108.6623,108.8497,33925.0
2020-12-14 11:15:00,116.16,116.2,116.08,116.17,11751.0,108.8591,108.8966,108.7841,108.8685,11751.0
2020-12-14 11:20:00,116.15,116.21,116.12,116.19,21865.0,108.8497,108.906,108.8216,108.8872,21865.0
2020-12-14 11:25:00,116.18,116.2,116.1,116.1,5576.0,108.8778,108.8966,108.8029,108.8029,5576.0
2020-12-14 11:30:00,116.11,116.14,116.0,116.06,16554.0,108.8122,108.8404,108.7092,108.7654,16554.0
2020-12-14 11:35:00,116.05,116.07,115.88,115.98,8335.0,108.756,108.7748,108.5967,108.6904,8335.0
2020-12-14 11:40:00,115.98,116.17,115.89,116.12,7756.0,108.6904,108.8685,108.6061,108.8216,7756.0
2020-12-14 11:45:00,116.09,116.16,115.98,116.03,10854.0,108.7935,108.8591,108.6904,108.7373,10854.0
2020-12-14 11:50:00,116.01,116.05,115.83,115.97,8806.0,108.7185,108.756,108.5498,108.681,8806.0
2020-12-14 11:55:00,115.98,116.06,115.93,116.0,22433.0,108.6904,108.7654,108.6436,108.7092,22433.0
2020-12-14 12:00:00,115.97,115.97,115.83,115.88,10868.0,108.681,108.681,108.5498,108.5967,10868.0
2020-12-14 12:05:00,115.89,115.9,115.76,115.82,12128.0,108.6061,108.6154,108.4842,108.5405,12128.0
2020-12-14 12:10:00,115.82,115.91,115.78,115.91,15063.0,108.5405,108.6248,108.503,108.6248,15063.0
2020-12-14 12:15:00,115.88,115.95,115.8,115.82,6521.0,108.5967,108.6623,108.5217,108.5405,6521.0
2020-12-14 12:20:00,115.8,115.87,115.77,115.8,6376.0,108.5217,108.5873,108.4936,108.5217,6376.0
2020-12-14 12:25:00,115.78,115.84,115.69,115.73,10503.0,108.503,108.5592,108.4186,108.4561,10503.0
2020-12-14 12:30:00,115.73,115.73,115.55,115.62,4039.0,108.4561,108.4561,108.2874,108.353,4039.0
2020-12-14 12:35:00,115.68,115.68,115.52,115.57,2715.0,108.4093,108.4093,108.2593,108.3062,2715.0
2020-12-14 12:40:00,115.57,115.65,115.53,115.64,2206.0,108.3062,108.3812,108.2687,108.3718,2206.0
2020-12-14 12:45:00,115.62,115.66,115.56,115.57,6054.0,108.353,108.3905,108.2968,108.3062,6054.0
2020-12-14 12:50:00,115.57,115.66,115.5,115.66,4697.0,108.3062,108.3905,108.2406,108.3905,4697.0
2020-12-14 12:55:00,115.62,115.68,115.57,115.64,4158.0,108.353,108.4093,108.3062,108.3718,4158.0
2020-12-14 13:00:00,115.68,115.74,115.59,115.59,5776.0,108.4093,108.4655,108.3249,108.3249,5776.0
2020-12-14 13:05:00,115.58,115.73,115.55,115.73,9753.0,108.3156,108.4561,108.2874,108.4561,9753.0
2020-12-14 13:10:00,115.73,115.89,115.69,115.82,7303.0,108.4561,108.6061,108.4186,108.5405,7303.0
2020-12-14 13:15:00,115.84,115.89,115.76,115.78,5231.0,108.5592,108.6061,108.4842,108.503,5231.0
2020-12-14 13:20:00,115.8,115.87,115.8,115.82,4900.0,108.5217,108.5873,108.5217,108.5405,4900.0
2020-12-14 13:25:00,115.83,115.87,115.8,115.84,5987.0,108.5498,108.5873,108.5217,108.5592,5987.0
2020-12-14 13:30:00,115.84,115.95,115.84,115.95,6341.0,108.5592,108.6623,108.5592,108.6623,6341.0
2020-12-14 13:35:00,115.94,116.05,115.94,115.99,14692.0,108.6529,108.756,108.6529,108.6998,14692.0
2020-12-14 13:40:00,115.96,116.03,115.93,116.01,29789.0,108.6717,108.7373,108.6436,108.7185,29789.0
2020-12-14 13:45:00,116.01,116.01,115.89,115.93,2737.0,108.7185,108.7185,108.6061,108.6436,2737.0
2020-12-14 13:50:00,115.95,116.04,115.93,116.0,4466.0,108.6623,108.7466,108.6436,108.7092,4466.0
2020-12-14 13:55:00,116.0,116.13,116.0,116.05,3542.0,108.7092,108.831,108.7092,108.756,3542.0
2020-12-14 14:00:00,116.06,116.07,115.91,115.91,5089.0,108.7654,108.7748,108.6248,108.6248,5089.0
2020-12-14 14:05:00,115.88,115.96,115.87,115.87,3200.0,108.5967,108.6717,108.5873,108.5873,3200.0
2020-12-14 14:10:00,115.83,115.83,115.65,115.65,9251.0,108.5498,108.5498,108.3812,108.3812,9251.0
2020-12-14 14:15:00,115.68,115.72,115.66,115.71,4373.0,108.4093,108.4468,108.3905,108.4374,4373.0
2020-12-14 14:20:00,115.67,115.72,115.64,115.65,3821.0,108.3999,108.4468,108.3718,108.3812,3821.0
2020-12-14 14:25:00,115.64,115.66,115.6,115.61,6862.0,108.3718,108.3905,108.3343,108.3437,6862.0
2020-12-14 14:30:00,115.61,115.62,115.47,115.47,2402.0,108.3437,108.353,108.2125,108.2125,2402.0
2020-12-14 14:35:00,115.46,115.46,115.33,115.33,5843.0,108.2031,108.2031,108.0813,108.0813,5843.0
2020-12-14 14:40:00,115.34,115.46,115.34,115.41,5718.0,108.0906,108.2031,108.0906,108.1562,5718.0
2020-12-14 14:45:00,115.42,115.47,115.36,115.39,4368.0,108.1656,108.2125,108.1094,108.1375,4368.0
2020-12-14 14:50:00,115.35,115.5,115.3,115.48,3116.0,108.1,108.2406,108.0532,108.2218,3116.0
2020-12-14 14:55:00,115.49,115.53,115.47,115.47,5423.0,108.2312,108.2687,108.2125,108.2125,5423.0
2020-12-14 15:00:00,115.5,115.5,115.44,115.45,4198.0,108.2406,108.2406,108.1844,108.1937,4198.0
2020-12-14 15:05:00,115.47,115.49,115.38,115.41,5789.0,108.2125,108.2312,108.1281,108.1562,5789.0
2020-12-14 15:10:00,115.42,115.48,115.41,115.45,4276.0,108.1656,108.2218,108.1562,108.1937,4276.0
2020-12-14 15:15:00,115.44,115.48,115.32,115.34,3307.0,108.1844,108.2218,108.0719,108.0906,3307.0
2020-12-14 15:20:00,115.35,115.42,115.35,115.37,4959.0,108.1,108.1656,108.1,108.1188,4959.0
2020-12-14 15:25:00,115.39,115.5,115.29,115.31,3761.0,108.1375,108.2406,108.0438,108.0625,3761.0
2020-12-14 15:30:00,115.29,115.36,115.18,115.27,12572.0,108.0438,108.1094,107.9407,108.025,12572.0
2020-12-14 15:35:00,115.28,115.32,115.17,115.17,10359.0,108.0344,108.0719,107.9313,107.9313,10359.0
2020-12-14 15:40:00,115.16,115.17,114.93,114.96,10738.0,107.922,107.9313,107.7064,107.7345,10738.0
2020-12-14 15:45:00,114.96,115.15,114.96,115.13,8061.0,107.7345,107.9126,107.7345,107.8938,8061.0
2020-12-14 15:50:00,115.15,115.16,115.04,115.12,16626.0,107.9126,107.922,107.8095,107.8845,16626.0
2020-12-14 15:55:00,115.13,115.19,114.88,114.88,67552.0,107.8938,107.9501,107.6595,107.6595,67552.0
2020-12-15 09:30:00,115.5,115.63,115.17,115.43,19439.0,108.2406,108.3624,107.9313,108.175,19439.0
2020-12-15 09:35:00,115.5,115.51,115.15,115.15,1897.0,108.2406,108.25,107.9126,107.9126,1897.0
2020-12-15 09:40:00,115.21,115.73,115.21,115.55,6211.0,107.9688,108.4561,107.9688,108.2874,6211.0
2020-12-15 09:45:00,115.49,115.67,115.45,115.67,5978.0,108.2312,108.3999,108.1937,108.3999,5978.0
2020-12-15 09:50:00,115.64,115.94,115.56,115.86,6723.0,108.3718,108.6529,108.2968,108.578,6723.0
2020-12-15 09:55:00,115.88,115.95,115.65,115.95,12417.0,108.5967,108.6623,108.3812,108.6623,12417.0
2020-12-15 10:00:00,116.0,116.01,115.65,115.68,17134.0,108.7092,108.7185,108.3812,108.4093,17134.0
2020-12-15 10:05:00,115.77,116.0,115.76,115.8,11377.0,108.4936,108.7092,108.4842,108.5217,11377.0
2020-12-15 10:10:00,115.77,115.99,115.77,115.92,14226.0,108.4936,108.6998,108.4936,108.6342,14226.0
2020-12-15 10:15:00,115.9,115.93,115.77,115.77,6692.0,108.6154,108.6436,108.4936,108.4936,6692.0
2020-12-15 10:20:00,115.78,115.81,115.63,115.76,3842.0,108.503,108.5311,108.3624,108.4842,3842.0
2020-12-15 10:25:00,115.76,115.81,115.7,115.74,4616.0,108.4842,108.5311,108.428,108.4655,4616.0
2020-12-15 10:30:00,115.75,115.99,115.73,115.93,6568.0,108.4749,108.6998,108.4561,108.6436,6568.0
2020-12-15 10:35:00,115.93,115.93,115.79,115.85,5645.0,108.6436,108.6436,108.5124,108.5686,5645.0
2020-12-15 10:40:00,115.86,115.97,115.84,115.91,16527.0,108.578,108.681,108.5592,108.6248,16527.0
2020-12-15 10:45:00,115.91,116.27,115.91,116.01,33159.0,108.6248,108.9622,108.6248,108.7185,33159.0
2020-12-15 10:50:00,116.04,116.09,115.95,116.04,6804.0,108.7466,108.7935,108.6623,108.7466,6804.0
2020-12-15 10:55:00,116.01,116.16,115.98,116.1,12874.0,108.7185,108.8591,108.6904,108.8029,12874.0
2020-12-15 11:00:00,116.1,116.13,116.03,116.05,5035.0,108.8029,108.831,108.7373,108.756,5035.0
2020-12-15 11:05:00,116.0,116.03,115.83,115.84,11557.0,108.7092,108.7373,108.5498,108.5592,11557.0
2020-12-15 11:10:00,115.88,116.13,115.88,116.04,68426.0,108.5967,108.831,108.5967,108.7466,68426.0
2020-12-15 11:15:00,116.07,116.19,116.05,116.12,18776.0,108.7748,108.8872,108.756,108.8216,18776.0
2020-12-15 11:20:00,116.12,116.13,116.03,116.07,5934.0,108.8216,108.831,108.7373,108.7748,5934.0
2020-12-15 11:25:00,116.09,116.16,116.05,116.11,11050.0,108.7935,108.8591,108.756,108.8122,11050.0
2020-12-15 11:30:00,116.1,116.26,116.09,116.14,6346.0,108.8029,108.9528,108.7935,108.8404,6346.0
2020-12-15 11:35:00,116.15,116.24,116.03,116.05,17262.0,108.8497,108.9341,108.7373,108.756,17262.0
2020-12-15 11:40:00,116.07,116.26,116.06,116.26,7432.0,108.7748,108.9528,108.7654,108.9528,7432.0
2020-12-15 11:45:00,116.28,116.5,116.27,116.38,6039.0,108.9716,109.1777,108.9622,109.0653,6039.0
2020-12-15 11:50:00,116.44,116.46,116.31,116.33,3805.0,109.1215,109.1402,108.9997,109.0184,3805.0
2020-12-15 11:55:00,116.31,116.33,116.18,116.29,29651.0,108.9997,109.0184,108.8778,108.9809,29651.0
2020-12-15 12:00:00,116.35,116.46,116.33,116.46,6590.0,109.0372,109.1402,109.0184,109.1402,6590.0
2020-12-15 12:05:00,116.5,116.56,116.44,116.44,6222.0,109.1777,109.234,109.1215,109.1215,6222.0
2020-12-15 12:10:00,116.41,116.67,116.41,116.66,4900.0,109.0934,109.337,109.0934,109.3277,4900.0
2020-12-15 12:15:00,116.69,116.7,116.62,116.69,6838.0,109.3558,109.3652,109.2902,109.3558,6838.0
2020-12-15 12:20:00,116.7,116.81,116.7,116.75,7110.0,109.3652,109.4682,109.3652,109.412,7110.0
2020-12-15 12:25:00,116.72,116.77,116.64,116.64,17331.0,109.3839,109.4308,109.3089,109.3089,17331.0
2020-12-15 12:30:00,116.65,116.83,116.63,116.83,27876.0,109.3183,109.487,109.2996,109.487,27876.0
2020-12-15 12:35:00,116.87,116.94,116.69,116.9,15309.0,109.5245,109.5901,109.3558,109.5526,15309.0
2020-12-15 12:40:00,116.94,117.02,116.88,116.89,71881.0,109.5901,109.665,109.5338,109.5432,71881.0
2020-12-15 12:45:00,116.91,117.08,116.91,117.08,7908.0,109.562,109.7213,109.562,109.7213,7908.0
2020-12-15 12:50:00,117.08,117.08,116.91,117.05,32741.0,109.7213,109.7213,109.562,109.6932,32741.0
2020-12-15 12:55:00,117.03,117.09,116.96,117.06,19853.0,109.6744,109.7306,109.6088,109.7025,19853.0
2020-12-15 13:00:00,117.09,117.15,116.91,116.91,21329.0,109.7306,109.7869,109.562,109.562,21329.0
2020-12-15 13:05:00,116.94,117.28,116.84,117.02,39699.0,109.5901,109.9087,109.4964,109.665,39699.0
2020-12-15 13:10:00,117.01,117.05,116.89,117.0,53365.0,109.6557,109.6932,109.5432,109.6463,53365.0
2020-12-15 13:15:00,116.96,117.12,116.94,117.05,43246.0,109.6088,109.7588,109.5901,109.6932,43246.0
2020-12-15 13:20:00,117.05,117.05,116.76,116.76,55438.0,109.6932,109.6932,109.4214,109.4214,55438.0
2020-12-15 13:25:00,116.79,116.86,116.62,116.73,32893.0,109.4495,109.5151,109.2902,109.3933,32893.0
2020-12-15 13:30:00,116.76,116.89,116.7,116.78,24982.0,109.4214,109.5432,109.3652,109.4401,24982.0
2020-12-15 13:35:00,116.82,116.84,116.72,116.8,9117.0,109.4776,109.4964,109.3839,109.4589,9117.0
2020-12-15 13:40:00,116.79,116.92,116.74,116.86,9147.0,109.4495,109.5713,109.4026,109.5151,9147.0
2020-12-15 13:45:00,116.86,117.03,116.86,117.02,77409.0,109.5151,109.6744,109.5151,109.665,77409.0
2020-12-15 13:50:00,117.02,117.04,116.96,117.0,10878.0,109.665,109.6838,109.6088,109.6463,10878.0
2020-12-15 13:55:00,117.0,117.09,116.99,117.03,5481.0,109.6463,109.7306,109.6369,109.6744,5481.0
2020-12-15 14:00:00,117.0,117.07,116.99,117.07,8970.0,109.6463,109.7119,109.6369,109.7119,8970.0
2020-12-15 14:05:00,117.07,117.22,117.02,117.17,9732.0,109.7119,109.8525,109.665,109.8056,9732.0
2020-12-15 14:10:00,117.13,117.23,117.09,117.23,4162.0,109.7681,109.8618,109.7306,109.8618,4162.0
2020-12-15 14:15:00,117.25,117.29,117.19,117.2,5189.0,109.8806,109.9181,109.8244,109.8337,5189.0
2020-12-15 14:20:00,117.21,117.21,117.02,117.05,5963.0,109.8431,109.8431,109.665,109.6932,5963.0
2020-12-15 14:25:00,117.05,117.05,116.95,116.96,3290.0,109.6932,109.6932,109.5994,109.6088,3290.0
2020-12-15 14:30:00,116.98,117.0,116.92,116.95,6881.0,109.6276,109.6463,109.5713,109.5994,6881.0
2020-12-15 14:35:00,116.95,116.96,116.91,116.92,3508.0,109.5994,109.6088,109.562,109.5713,3508.0
2020-12-15 14:40:00,116.94,117.08,116.94,117.05,6124.0,109.5901,109.7213,109.5901,109.6932,6124.0
2020-12-15 14:45:00,117.04,117.11,117.03,117.05,6884.0,109.6838,109.7494,109.6744,109.6932,6884.0
2020-12-15 14:50:00,117.06,117.07,116.83,116.83,13804.0,109.7025,109.7119,109.487,109.487,13804.0
2020-12-15 14:55:00,116.82,116.82,116.69,116.75,19617.0,109.4776,109.4776,109.3558,109.412,19617.0
2020-12-15 15:00:00,116.74,116.85,116.68,116.7,27973.0,109.4026,109.5057,109.3464,109.3652,27973.0
2020-12-15 15:05:00,116.74,116.9,116.72,116.78,8448.0,109.4026,109.5526,109.3839,109.4401,8448.0
2020-12-15 15:10:00,116.79,116.8,116.72,116.77,6343.0,109.4495,109.4589,109.3839,109.4308,6343.0
2020-12-15 15:15:00,116.78,116.84,116.76,116.76,4551.0,109.4401,109.4964,109.4214,109.4214,4551.0
2020-12-15 15:20:00,116.72,116.76,116.71,116.72,2557.0,109.3839,109.4214,109.3745,109.3839,2557.0
2020-12-15 15:25:00,116.71,116.71,116.45,116.47,4413.0,109.3745,109.3745,109.1309,109.1496,4413.0
2020-12-15 15:30:00,116.44,116.47,116.23,116.25,12148.0,109.1215,109.1496,108.9247,108.9434,12148.0
2020-12-15 15:35:00,116.25,116.5,116.24,116.42,10166.0,108.9434,109.1777,108.9341,109.1028,10166.0
2020-12-15 15:40:00,116.41,116.48,116.38,116.46,10289.0,109.0934,109.159,109.0653,109.1402,10289.0
2020-12-15 15:45:00,116.45,116.5,116.44,116.5,13881.0,109.1309,109.1777,109.1215,109.1777,13881.0
2020-12-15 15:50:00,116.49,116.53,116.42,116.46,17544.0,109.1684,109.2058,109.1028,109.1402,17544.0
2020-12-15 15:55:00,116.43,116.64,116.36,116.61,99030.0,109.1121,109.3089,109.0465,109.2808,99030.0
2020-12-16 09:30:00,117.01,117.11,116.67,117.03,26060.0,109.6557,109.7494,109.337,109.6744,26060.0
2020-12-16 09:35:00,117.07,117.3,116.58,116.6,12747.0,109.7119,109.9274,109.2527,109.2714,12747.0
2020-12-16 09:40:00,116.67,116.83,116.62,116.81,6536.0,109.337,109.487,109.2902,109.4682,6536.0
2020-12-16 09:45:00,116.88,117.11,116.86,116.89,4726.0,109.5338,109.7494,109.5151,109.5432,4726.0
2020-12-16 09:50:00,116.89,117.05,116.86,117.05,6225.0,109.5432,109.6932,109.5151,109.6932,6225.0
2020-12-16 09:55:00,117.06,117.15,116.99,117.06,14015.0,109.7025,109.7869,109.6369,109.7025,14015.0
2020-12-16 10:00:00,116.99,117.29,116.9,117.22,13528.0,109.6369,109.9181,109.5526,109.8525,13528.0
2020-12-16 10:05:00,117.26,117.5,117.14,117.48,9831.0,109.89,110.1149,109.7775,110.0961,9831.0
2020-12-16 10:10:00,117.48,117.74,117.44,117.63,7496.0,110.0961,110.3398,110.0586,110.2367,7496.0
2020-12-16 10:15:00,117.63,117.86,117.6,117.65,10487.0,110.2367,110.4522,110.2086,110.2554,10487.0
2020-12-16 10:20:00,117.69,117.78,117.59,117.76,4693.0,110.2929,110.3773,110.1992,110.3585,4693.0
2020-12-16 10:25:00,117.79,117.93,117.69,117.76,9030.0,110.3866,110.5178,110.2929,110.3585,9030.0
2020-12-16 10:30:00,117.78,117.98,117.78,117.96,10838.0,110.3773,110.5647,110.3773,110.546,10838.0
2020-12-16 10:35:00,117.96,117.98,117.86,117.91,11399.0,110.546,110.5647,110.4522,110.4991,11399.0
2020-12-16 10:40:00,117.87,118.1,117.86,118.01,25574.0,110.4616,110.6772,110.4522,110.5928,25574.0
2020-12-16 10:45:00,118.04,118.07,117.87,117.91,9228.0,110.6209,110.6491,110.4616,110.4991,9228.0
2020-12-16 10:50:00,117.88,118.32,117.87,118.19,13105.0,110.471,110.8833,110.4616,110.7615,13105.0
2020-12-16 10:55:00,118.19,118.2,117.8,117.9,13551.0,110.7615,110.7709,110.396,110.4897,13551.0
2020-12-16 11:00:00,117.94,118.19,117.89,118.18,16984.0,110.5272,110.7615,110.4804,110.7521,16984.0
2020-12-16 11:05:00,118.15,118.26,118.04,118.04,16757.0,110.724,110.8271,110.6209,110.6209,16757.0
2020-12-16 11:10:00,118.05,118.07,117.95,117.99,12878.0,110.6303,110.6491,110.5366,110.5741,12878.0
2020-12-16 11:15:00,117.97,117.98,117.8,117.87,15822.0,110.5553,110.5647,110.396,110.4616,15822.0
2020-12-16 11:20:00,117.89,118.04,117.88,117.97,18888.0,110.4804,110.6209,110.471,110.5553,18888.0
2020-12-16 11:25:00,117.96,117.96,117.69,117.82,37356.0,110.546,110.546,110.2929,110.4148,37356.0
2020-12-16 11:30:00,117.78,117.78,117.61,117.62,14132.0,110.3773,110.3773,110.218,110.2273,14132.0
2020-12-16 11:35:00,117.61,117.7,117.49,117.67,23954.0,110.218,110.3023,110.1055,110.2742,23954.0
2020-12-16 11:40:00,117.59,117.88,117.55,117.88,10138.0,110.1992,110.471,110.1617,110.471,10138.0
2020-12-16 11:45:00,117.87,117.87,117.7,117.8,29469.0,110.4616,110.4616,110.3023,110.396,29469.0
2020-12-16 11:50:00,117.81,117.87,117.76,117.81,8556.0,110.4054,110.4616,110.3585,110.4054,8556.0
2020-12-16 11:55:00,117.82,117.86,117.73,117.85,5164.0,110.4148,110.4522,110.3304,110.4429,5164.0
2020-12-16 12:00:00,117.86,117.93,117.84,117.84,5022.0,110.4522,110.5178,110.4335,110.4335,5022.0
2020-12-16 12:05:00,117.83,117.89,117.8,117.84,5068.0,110.4241,110.4804,110.396,110.4335,5068.0
2020-12-16 12:10:00,117.81,117.89,117.68,117.85,11228.0,110.4054,110.4804,110.2836,110.4429,11228.0
2020-12-16 12:15:00,117.83,117.89,117.8,117.81,3112.0,110.4241,110.4804,110.396,110.4054,3112.0
2020-12-16 12:20:00,117.89,117.89,117.71,117.8,6866.0,110.4804,110.4804,110.3117,110.396,6866.0
2020-12-16 12:25:00,117.82,117.83,117.7,117.7,8749.0,110.4148,110.4241,110.3023,110.3023,8749.0
2020-12-16 12:30:00,117.71,117.85,117.71,117.85,4873.0,110.3117,110.4429,110.3117,110.4429,4873.0
2020-12-16 12:35:00,117.86,117.87,117.81,117.86,4085.0,110.4522,110.4616,110.4054,110.4522,4085.0
2020-12-16 12:40:00,117.84,117.85,117.71,117.74,4530.0,110.4335,110.4429,110.3117,110.3398,4530.0
2020-12-16 12:45:00,117.74,117.75,117.58,117.58,4699.0,110.3398,110.3492,110.1898,110.1898,4699.0
2020-12-16 12:50:00,117.54,117.57,117.44,117.48,7343.0,110.1524,110.1805,110.0586,110.0961,7343.0
2020-12-16 12:55:00,117.49,117.62,117.29,117.35,49431.0,110.1055,110.2273,109.9181,109.9743,49431.0
2020-12-16 13:00:00,117.38,117.47,117.36,117.45,4002.0,110.0024,110.0868,109.9837,110.068,4002.0
2020-12-16 13:05:00,117.43,117.43,117.17,117.19,3850.0,110.0493,110.0493,109.8056,109.8244,3850.0
2020-12-16 13:10:00,117.14,117.24,117.14,117.23,5511.0,109.7775,109.8712,109.7775,109.8618,5511.0
2020-12-16 13:15:00,117.24,117.27,117.19,117.27,2900.0,109.8712,109.8993,109.8244,109.8993,2900.0
2020-12-16 13:20:00,117.29,117.29,117.1,117.13,6569.0,109.9181,109.9181,109.74,109.7681,6569.0
2020-12-16 13:25:00,117.13,117.23,117.1,117.1,4507.0,109.7681,109.8618,109.74,109.74,4507.0
2020-12-16 13:30:00,117.13,117.18,117.1,117.18,6893.0,109.7681,109.815,109.74,109.815,6893.0
2020-12-16 13:35:00,117.17,117.17,117.03,117.03,2289.0,109.8056,109.8056,109.6744,109.6744,2289.0
2020-12-16 13:40:00,117.08,117.11,117.0,117.05,5249.0,109.7213,109.7494,109.6463,109.6932,5249.0
2020-12-16 13:45:00,117.07,117.21,117.07,117.18,2000.0,109.7119,109.8431,109.7119,109.815,2000.0
2020-12-16 13:50:00,117.17,117.2,117.12,117.12,6372.0,109.8056,109.8337,109.7588,109.7588,6372.0
2020-12-16 13:55:00,117.06,117.1,117.05,117.1,4722.0,109.7025,109.74,109.6932,109.74,4722.0
2020-12-16 14:00:00,117.1,117.33,117.02,117.24,5891.0,109.74,109.9556,109.665,109.8712,5891.0
2020-12-16 14:05:00,117.25,117.33,117.01,117.06,6726.0,109.8806,109.9556,109.6557,109.7025,6726.0
2020-12-16 14:10:00,117.08,117.08,116.98,117.02,11311.0,109.7213,109.7213,109.6276,109.665,11311.0
2020-12-16 14:15:00,116.99,117.08,116.98,117.07,4759.0,109.6369,109.7213,109.6276,109.7119,4759.0
2020-12-16 14:20:00,117.09,117.22,117.04,117.22,5374.0,109.7306,109.8525,109.6838,109.8525,5374.0
2020-12-16 14:25:00,117.24,117.25,117.06,117.09,12352.0,109.8712,109.8806,109.7025,109.7306,12352.0
2020-12-16 14:30:00,117.09,117.2,117.09,117.2,7254.0,109.7306,109.8337,109.7306,109.8337,7254.0
2020-12-16 14:35:00,117.25,117.43,117.25,117.39,7839.0,109.8806,110.0493,109.8806,110.0118,7839.0
2020-12-16 14:40:00,117.39,117.45,117.34,117.45,9501.0,110.0118,110.068,109.9649,110.068,9501.0
2020-12-16 14:45:00,117.45,117.57,117.44,117.57,6808.0,110.068,110.1805,110.0586,110.1805,6808.0
2020-12-16 14:50:00,117.56,117.68,117.56,117.65,11380.0,110.1711,110.2836,110.1711,110.2554,11380.0
2020-12-16 14:55:00,117.63,117.65,117.59,117.62,7832.0,110.2367,110.2554,110.1992,110.2273,7832.0
2020-12-16 15:00:00,117.66,117.69,117.56,117.57,7880.0,110.2648,110.2929,110.1711,110.1805,7880.0
2020-12-16 15:05:00,117.5,117.51,117.3,117.36,7757.0,110.1149,110.1242,109.9274,109.9837,7757.0
2020-12-16 15:10:00,117.35,117.35,117.24,117.28,8938.0,109.9743,109.9743,109.8712,109.9087,8938.0
2020-12-16 15:15:00,117.31,117.32,117.24,117.32,7099.0,109.9368,109.9462,109.8712,109.9462,7099.0
2020-12-16 15:20:00,117.35,117.4,117.28,117.36,9182.0,109.9743,110.0212,109.9087,109.9837,9182.0
2020-12-16 15:25:00,117.38,117.39,117.27,117.29,5331.0,110.0024,110.0118,109.8993,109.9181,5331.0
2020-12-16 15:30:00,117.29,117.47,117.29,117.42,11773.0,109.9181,110.0868,109.9181,110.0399,11773.0
2020-12-16 15:35:00,117.42,117.42,117.15,117.26,16743.0,110.0399,110.0399,109.7869,109.89,16743.0
2020-12-16 15:40:00,117.28,117.29,117.2,117.23,15854.0,109.9087,109.9181,109.8337,109.8618,15854.0
2020-12-16 15:45:00,117.22,117.26,117.19,117.23,20496.0,109.8525,109.89,109.8244,109.8618,20496.0
2020-12-16 15:50:00,117.23,117.23,117.03,117.11,29783.0,109.8618,109.8618,109.6744,109.7494,29783.0
2020-12-16 15:55:00,117.09,117.23,117.03,117.15,65140.0,109.7306,109.8618,109.6744,109.7869,65140.0
2020-12-17 09:30:00,117.57,118.24,117.56,118.07,25321.0,110.1805,110.8084,110.1711,110.6491,25321.0
2020-12-17 09:35:00,118.07,118.2,117.57,117.57,7193.0,110.6491,110.7709,110.1805,110.1805,7193.0
2020-12-17 09:40:00,117.67,117.94,117.6,117.77,14293.0,110.2742,110.5272,110.2086,110.3679,14293.0
2020-12-17 09:45:00,117.86,118.07,117.85,117.99,7990.0,110.4522,110.6491,110.4429,110.5741,7990.0
2020-12-17 09:50:00,117.93,118.03,117.74,117.79,7151.0,110.5178,110.6116,110.3398,110.3866,7151.0
2020-12-17 09:55:00,117.79,117.91,117.7,117.87,7978.0,110.3866,110.4991,110.3023,110.4616,7978.0
2020-12-17 10:00:00,117.88,118.09,117.8,117.86,11385.0,110.471,110.6678,110.396,110.4522,11385.0
2020-12-17 10:05:00,117.81,118.02,117.79,117.92,8271.0,110.4054,110.6022,110.3866,110.5085,8271.0
2020-12-17 10:10:00,117.98,118.13,117.95,118.08,7303.0,110.5647,110.7053,110.5366,110.6584,7303.0
2020-12-17 10:15:00,118.05,118.07,117.9,117.91,7439.0,110.6303,110.6491,110.4897,110.4991,7439.0
2020-12-17 10:20:00,117.93,118.04,117.93,118.02,8402.0,110.5178,110.6209,110.5178,110.6022,8402.0
2020-12-17 10:25:00,118.02,118.02,117.81,117.92,9183.0,110.6022,110.6022,110.4054,110.5085,9183.0
2020-12-17 10:30:00,117.91,118.07,117.88,117.97,11087.0,110.4991,110.6491,110.471,110.5553,11087.0
2020-12-17 10:35:00,117.99,118.42,117.99,118.41,10448.0,110.5741,110.9771,110.5741,110.9677,10448.0
2020-12-17 10:40:00,118.46,118.73,118.44,118.67,20406.0,111.0145,111.2676,110.9958,111.2113,20406.0
2020-12-17 10:45:00,118.68,118.83,118.67,118.78,9613.0,111.2207,111.3613,111.2113,111.3144,9613.0
2020-12-17 10:50:00,118.8,118.87,118.72,118.74,9573.0,111.3332,111.3988,111.2582,111.2769,9573.0
2020-12-17 10:55:00,118.71,118.81,118.69,118.79,4528.0,111.2488,111.3425,111.2301,111.3238,4528.0
2020-12-17 11:00:00,118.8,118.94,118.75,118.79,13133.0,111.3332,111.4644,111.2863,111.3238,13133.0
2020-12-17 11:05:00,118.84,119.22,118.84,119.22,11334.0,111.3707,111.7268,111.3707,111.7268,11334.0
2020-12-17 11:10:00,119.18,119.31,119.08,119.13,17249.0,111.6893,111.8111,111.5956,111.6424,17249.0
2020-12-17 11:15:00,119.13,119.2,118.75,118.82,13248.0,111.6424,111.708,111.2863,111.3519,13248.0
2020-12-17 11:20:00,118.85,118.86,118.66,118.86,8913.0,111.38,111.3894,111.202,111.3894,8913.0
2020-12-17 11:25:00,118.82,118.87,118.54,118.58,10692.0,111.3519,111.3988,111.0895,111.127,10692.0
2020-12-17 11:30:00,118.6,118.62,118.52,118.62,4000.0,111.1457,111.1645,111.0708,111.1645,4000.0
2020-12-17 11:35:00,118.67,118.67,118.34,118.34,15473.0,111.2113,111.2113,110.9021,110.9021,15473.0
2020-12-17 11:40:00,118.34,118.37,118.05,118.22,20224.0,110.9021,110.9302,110.6303,110.7896,20224.0
2020-12-17 11:45:00,118.22,118.37,118.06,118.37,6761.0,110.7896,110.9302,110.6397,110.9302,6761.0
2020-12-17 11:50:00,118.38,118.42,118.18,118.3,7694.0,110.9396,110.9771,110.7521,110.8646,7694.0
2020-12-17 11:55:00,118.27,118.4,118.19,118.4,3713.0,110.8365,110.9583,110.7615,110.9583,3713.0
2020-12-17 12:00:00,118.38,118.42,118.27,118.33,5375.0,110.9396,110.9771,110.8365,110.8927,5375.0
2020-12-17 12:05:00,118.35,118.5,118.3,118.33,4507.0,110.9115,111.052,110.8646,110.8927,4507.0
2020-12-17 12:10:00,118.32,118.34,118.21,118.22,2843.0,110.8833,110.9021,110.7803,110.7896,2843.0
2020-12-17 12:15:00,118.2,118.23,118.09,118.16,5733.0,110.7709,110.799,110.6678,110.7334,5733.0
2020-12-17 12:20:00,118.14,118.15,118.0,118.02,2616.0,110.7147,110.724,110.5835,110.6022,2616.0
2020-12-17 12:25:00,118.04,118.14,118.04,118.07,4347.0,110.6209,110.7147,110.6209,110.6491,4347.0
2020-12-17 12:30:00,118.05,118.09,118.02,118.02,4500.0,110.6303,110.6678,110.6022,110.6022,4500.0
2020-12-17 12:35:00,117.98,118.1,117.98,118.04,2300.0,110.5647,110.6772,110.5647,110.6209,2300.0
2020-12-17 12:40:00,118.07,118.17,118.06,118.07,4943.0,110.6491,110.7428,110.6397,110.6491,4943.0
2020-12-17 12:45:00,118.08,118.2,118.08,118.2,2469.0,110.6584,110.7709,110.6584,110.7709,2469.0
2020-12-17 12:50:00,118.15,118.19,118.11,118.19,5934.0,110.724,110.7615,110.6865,110.7615,5934.0
2020-12-17 12:55:00,118.18,118.3,118.11,118.28,5506.0,110.7521,110.8646,110.6865,110.8459,5506.0
2020-12-17 13:00:00,118.3,118.38,118.3,118.38,6181.0,110.8646,110.9396,110.8646,110.9396,6181.0
2020-12-17 13:05:00,118.36,118.37,118.26,118.28,5348.0,110.9208,110.9302,110.8271,110.8459,5348.0
2020-12-17 13:10:00,118.29,118.45,118.29,118.45,14071.0,110.8552,111.0052,110.8552,111.0052,14071.0
2020-12-17 13:15:00,118.47,118.56,118.45,118.53,7350.0,111.0239,111.1083,111.0052,111.0801,7350.0
2020-12-17 13:20:00,118.53,118.68,118.51,118.68,8000.0,111.0801,111.2207,111.0614,111.2207,8000.0
2020-12-17 13:25:00,118.67,118.68,118.55,118.58,4364.0,111.2113,111.2207,111.0989,111.127,4364.0
2020-12-17 13:30:00,118.57,118.58,118.49,118.52,13683.0,111.1176,111.127,111.0427,111.0708,13683.0
2020-12-17 13:35:00,118.53,118.68,118.52,118.66,4733.0,111.0801,111.2207,111.0708,111.202,4733.0
2020-12-17 13:40:00,118.65,118.7,118.62,118.64,3709.0,111.1926,111.2395,111.1645,111.1832,3709.0
2020-12-17 13:45:00,118.65,118.65,118.56,118.64,5934.0,111.1926,111.1926,111.1083,111.1832,5934.0
2020-12-17 13:50:00,118.59,118.62,118.55,118.55,5008.0,111.1364,111.1645,111.0989,111.0989,5008.0
2020-12-17 13:55:00,118.5,118.56,118.48,118.51,4063.0,111.052,111.1083,111.0333,111.0614,4063.0
2020-12-17 14:00:00,118.51,118.68,118.48,118.65,17673.0,111.0614,111.2207,111.0333,111.1926,17673.0
2020-12-17 14:05:00,118.6,118.65,118.57,118.6,5280.0,111.1457,111.1926,111.1176,111.1457,5280.0
2020-12-17 14:10:00,118.59,118.63,118.54,118.63,3695.0,111.1364,111.1739,111.0895,111.1739,3695.0
2020-12-17 14:15:00,118.6,118.7,118.54,118.58,7611.0,111.1457,111.2395,111.0895,111.127,7611.0
2020-12-17 14:20:00,118.6,118.72,118.59,118.69,7378.0,111.1457,111.2582,111.1364,111.2301,7378.0
2020-12-17 14:25:00,118.75,118.83,118.72,118.81,6446.0,111.2863,111.3613,111.2582,111.3425,6446.0
2020-12-17 14:30:00,118.81,118.86,118.78,118.81,3784.0,111.3425,111.3894,111.3144,111.3425,3784.0
2020-12-17 14:35:00,118.79,118.84,118.75,118.75,6831.0,111.3238,111.3707,111.2863,111.2863,6831.0
2020-12-17 14:40:00,118.77,118.79,118.74,118.75,2900.0,111.3051,111.3238,111.2769,111.2863,2900.0
2020-12-17 14:45:00,118.78,118.82,118.75,118.75,5468.0,111.3144,111.3519,111.2863,111.2863,5468.0
2020-12-17 14:50:00,118.74,118.74,118.65,118.65,7892.0,111.2769,111.2769,111.1926,111.1926,7892.0
2020-12-17 14:55:00,118.63,118.63,118.46,118.46,12416.0,111.1739,111.1739,111.0145,111.0145,12416.0
2020-12-17 15:00:00,118.49,118.61,118.47,118.61,13887.0,111.0427,111.1551,111.0239,111.1551,13887.0
2020-12-17 15:05:00,118.58,118.61,118.46,118.46,9208.0,111.127,111.1551,111.0145,111.0145,9208.0
2020-12-17 15:10:00,118.48,118.48,118.4,118.4,2643.0,111.0333,111.0333,110.9583,110.9583,2643.0
2020-12-17 15:15:00,118.41,118.51,118.39,118.44,8030.0,110.9677,111.0614,110.9489,110.9958,8030.0
2020-12-17 15:20:00,118.44,118.49,118.4,118.48,4741.0,110.9958,111.0427,110.9583,111.0333,4741.0
2020-12-17 15:25:00,118.5,118.57,118.47,118.52,8001.0,111.052,111.1176,111.0239,111.0708,8001.0
2020-12-17 15:30:00,118.5,118.5,118.36,118.37,9186.0,111.052,111.052,110.9208,110.9302,9186.0
2020-12-17 15:35:00,118.35,118.39,118.24,118.36,23975.0,110.9115,110.9489,110.8084,110.9208,23975.0
2020-12-17 15:40:00,118.34,118.42,118.32,118.39,11211.0,110.9021,110.9771,110.8833,110.9489,11211.0
2020-12-17 15:45:00,118.39,118.47,118.39,118.42,17681.0,110.9489,111.0239,110.9489,110.9771,17681.0
2020-12-17 15:50:00,118.42,118.62,118.41,118.53,28407.0,110.9771,111.1645,110.9677,111.0801,28407.0
2020-12-17 15:55:00,118.54,118.72,118.49,118.63,104217.0,111.0895,111.2582,111.0427,111.1739,104217.0
2020-12-18 09:30:00,118.36,118.62,118.25,118.41,381507.0,110.9208,111.1645,110.8177,110.9677,381507.0
2020-12-18 09:35:00,118.46,118.46,118.16,118.23,2189.0,111.0145,111.0145,110.7334,110.799,2189.0
2020-12-18 09:40:00,118.1,118.1,117.74,117.74,7093.0,110.6772,110.6772,110.3398,110.3398,7093.0
2020-12-18 09:45:00,117.71,117.86,117.64,117.7,12997.0,110.3117,110.4522,110.2461,110.3023,12997.0
2020-12-18 09:50:00,117.71,117.71,117.42,117.55,4261.0,110.3117,110.3117,110.0399,110.1617,4261.0
2020-12-18 09:55:00,117.66,117.8,117.4,117.48,6759.0,110.2648,110.396,110.0212,110.0961,6759.0
2020-12-18 10:00:00,117.53,117.54,117.05,117.23,8370.0,110.143,110.1524,109.6932,109.8618,8370.0
2020-12-18 10:05:00,117.33,117.43,117.19,117.19,6683.0,109.9556,110.0493,109.8244,109.8244,6683.0
2020-12-18 10:10:00,117.27,117.51,117.05,117.46,11692.0,109.8993,110.1242,109.6932,110.0774,11692.0
2020-12-18 10:15:00,117.42,117.55,117.3,117.52,6353.0,110.0399,110.1617,109.9274,110.1336,6353.0
2020-12-18 10:20:00,117.49,117.73,117.48,117.55,7143.0,110.1055,110.3304,110.0961,110.1617,7143.0
2020-12-18 10:25:00,117.59,117.71,117.43,117.43,2042.0,110.1992,110.3117,110.0493,110.0493,2042.0
2020-12-18 10:30:00,117.39,117.58,117.33,117.36,6080.0,110.0118,110.1898,109.9556,109.9837,6080.0
2020-12-18 10:35:00,117.34,117.57,117.23,117.37,13085.0,109.9649,110.1805,109.8618,109.993,13085.0
2020-12-18 10:40:00,117.38,117.42,117.27,117.28,4297.0,110.0024,110.0399,109.8993,109.9087,4297.0
2020-12-18 10:45:00,117.28,117.32,117.14,117.2,5687.0,109.9087,109.9462,109.7775,109.8337,5687.0
2020-12-18 10:50:00,117.23,117.44,117.22,117.4,4019.0,109.8618,110.0586,109.8525,110.0212,4019.0
2020-12-18 10:55:00,117.36,117.39,117.11,117.21,7968.0,109.9837,110.0118,109.7494,109.8431,7968.0
2020-12-18 11:00:00,117.2,117.23,117.14,117.15,6993.0,109.8337,109.8618,109.7775,109.7869,6993.0
2020-12-18 11:05:00,117.15,117.15,116.96,117.15,10960.0,109.7869,109.7869,109.6088,109.7869,10960.0
2020-12-18 11:10:00,117.1,117.1,116.76,116.82,5653.0,109.74,109.74,109.4214,109.4776,5653.0
2020-12-18 11:15:00,116.83,116.83,116.66,116.8,8706.0,109.487,109.487,109.3277,109.4589,8706.0
2020-12-18 11:20:00,116.83,116.96,116.82,116.87,2625.0,109.487,109.6088,109.4776,109.5245,2625.0
2020-12-18 11:25:00,116.84,116.84,116.61,116.77,13592.0,109.4964,109.4964,109.2808,109.4308,13592.0
2020-12-18 11:30:00,116.8,116.83,116.51,116.58,8216.0,109.4589,109.487,109.1871,109.2527,8216.0
2020-12-18 11:35:00,116.61,116.72,116.57,116.58,2804.0,109.2808,109.3839,109.2433,109.2527,2804.0
2020-12-18 11:40:00,116.53,116.69,116.52,116.69,1053.0,109.2058,109.3558,109.1965,109.3558,1053.0
2020-12-18 11:45:00,116.7,116.74,116.66,116.73,3405.0,109.3652,109.4026,109.3277,109.3933,3405.0
2020-12-18 11:50:00,116.71,116.82,116.69,116.82,3006.0,109.3745,109.4776,109.3558,109.4776,3006.0
2020-12-18 11:55:00,116.82,116.84,116.74,116.78,5803.0,109.4776,109.4964,109.4026,109.4401,5803.0
2020-12-18 12:00:00,116.77,116.81,116.74,116.8,3413.0,109.4308,109.4682,109.4026,109.4589,3413.0
2020-12-18 12:05:00,116.79,116.8,116.66,116.66,4520.0,109.4495,109.4589,109.3277,109.3277,4520.0
2020-12-18 12:10:00,116.7,116.83,116.68,116.82,3639.0,109.3652,109.487,109.3464,109.4776,3639.0
2020-12-18 12:15:00,116.79,116.86,116.72,116.76,6249.0,109.4495,109.5151,109.3839,109.4214,6249.0
2020-12-18 12:20:00,116.77,116.82,116.68,116.8,5688.0,109.4308,109.4776,109.3464,109.4589,5688.0
2020-12-18 12:25:00,116.81,116.83,116.76,116.78,4055.0,109.4682,109.487,109.4214,109.4401,4055.0
2020-12-18 12:30:00,116.8,116.8,116.67,116.73,3710.0,109.4589,109.4589,109.337,109.3933,3710.0
2020-12-18 12:35:00,116.73,116.81,116.66,116.78,7843.0,109.3933,109.4682,109.3277,109.4401,7843.0
2020-12-18 12:40:00,116.79,116.88,116.79,116.85,2473.0,109.4495,109.5338,109.4495,109.5057,2473.0
2020-12-18 12:45:00,116.85,116.89,116.71,116.72,4865.0,109.5057,109.5432,109.3745,109.3839,4865.0
2020-12-18 12:50:00,116.73,116.8,116.57,116.57,4940.0,109.3933,109.4589,109.2433,109.2433,4940.0
2020-12-18 12:55:00,116.61,116.62,116.54,116.57,2713.0,109.2808,109.2902,109.2152,109.2433,2713.0
2020-12-18 13:00:00,116.6,116.64,116.5,116.52,3756.0,109.2714,109.3089,109.1777,109.1965,3756.0
2020-12-18 13:05:00,116.51,116.53,116.41,116.53,3174.0,109.1871,109.2058,109.0934,109.2058,3174.0
2020-12-18 13:10:00,116.51,116.51,116.42,116.42,3850.0,109.1871,109.1871,109.1028,109.1028,3850.0
2020-12-18 13:15:00,116.48,116.48,116.34,116.36,2791.0,109.159,109.159,109.0278,109.0465,2791.0
2020-12-18 13:20:00,116.45,116.48,116.37,116.42,4289.0,109.1309,109.159,109.0559,109.1028,4289.0
2020-12-18 13:25:00,116.46,116.51,116.38,116.39,5814.0,109.1402,109.1871,109.0653,109.0746,5814.0
2020-12-18 13:30:00,116.36,116.36,116.25,116.32,2480.0,109.0465,109.0465,108.9434,109.009,2480.0
2020-12-18 13:35:00,116.32,116.32,116.2,116.24,5343.0,109.009,109.009,108.8966,108.9341,5343.0
2020-12-18 13:40:00,116.26,116.42,116.25,116.42,5775.0,108.9528,109.1028,108.9434,109.1028,5775.0
2020-12-18 13:45:00,116.4,116.4,116.31,116.31,2533.0,109.084,109.084,108.9997,108.9997,2533.0
2020-12-18 13:50:00,116.32,116.34,116.2,116.2,7618.0,109.009,109.0278,108.8966,108.8966,7618.0
2020-12-18 13:55:00,116.23,116.24,116.16,116.2,6520.0,108.9247,108.9341,108.8591,108.8966,6520.0
2020-12-18 14:00:00,116.17,116.17,115.95,116.03,6687.0,108.8685,108.8685,108.6623,108.7373,6687.0
2020-12-18 14:05:00,116.02,116.1,115.95,116.05,6533.0,108.7279,108.8029,108.6623,108.756,6533.0
2020-12-18 14:10:00,116.03,116.03,115.88,115.9,9273.0,108.7373,108.7373,108.5967,108.6154,9273.0
2020-12-18 14:15:00,115.93,116.0,115.89,115.9,3757.0,108.6436,108.7092,108.6061,108.6154,3757.0
2020-12-18 14:20:00,115.91,116.0,115.91,115.94,2494.0,108.6248,108.7092,108.6248,108.6529,2494.0
2020-12-18 14:25:00,115.95,115.95,115.76,115.77,2482.0,108.6623,108.6623,108.4842,108.4936,2482.0
2020-12-18 14:30:00,115.76,115.86,115.74,115.83,10107.0,108.4842,108.578,108.4655,108.5498,10107.0
2020-12-18 14:35:00,115.82,116.0,115.82,115.9,5219.0,108.5405,108.7092,108.5405,108.6154,5219.0
2020-12-18 14:40:00,115.9,115.93,115.8,115.8,3939.0,108.6154,108.6436,108.5217,108.5217,3939.0
2020-12-18 14:45:00,115.8,115.94,115.8,115.84,15035.0,108.5217,108.6529,108.5217,108.5592,15035.0
2020-12-18 14:50:00,115.84,115.85,115.76,115.79,6397.0,108.5592,108.5686,108.4842,108.5124,6397.0
2020-12-18 14:55:00,115.78,115.82,115.58,115.66,11783.0,108.503,108.5405,108.3156,108.3905,11783.0
2020-12-18 15:00:00,115.68,115.84,115.67,115.68,12297.0,108.4093,108.5592,108.3999,108.4093,12297.0
2020-12-18 15:05:00,115.67,115.82,115.67,115.79,6406.0,108.3999,108.5405,108.3999,108.5124,6406.0
2020-12-18 15:10:00,115.76,115.77,115.62,115.68,9515.0,108.4842,108.4936,108.353,108.4093,9515.0
2020-12-18 15:15:00,115.68,115.85,115.66,115.72,12002.0,108.4093,108.5686,108.3905,108.4468,12002.0
2020-12-18 15:20:00,115.71,115.72,115.26,115.26,17523.0,108.4374,108.4468,108.0157,108.0157,17523.0
2020-12-18 15:25:00,115.26,115.46,115.22,115.3,30567.0,108.0157,108.2031,107.9782,108.0532,30567.0
2020-12-18 15:30:00,115.31,115.67,115.3,115.65,17681.0,108.0625,108.3999,108.0532,108.3812,17681.0
2020-12-18 15:35:00,115.6,115.6,115.47,115.5,24025.0,108.3343,108.3343,108.2125,108.2406,24025.0
2020-12-18 15:40:00,115.47,115.62,115.32,115.48,58175.0,108.2125,108.353,108.0719,108.2218,58175.0
2020-12-18 15:45:00,115.51,116.14,115.5,116.04,67648.0,108.25,108.8404,108.2406,108.7466,67648.0
2020-12-18 15:50:00,115.98,116.3,115.7,116.21,62066.0,108.6904,108.9903,108.428,108.906,62066.0
2020-12-18 15:55:00,116.18,116.4,115.94,116.26,177064.0,108.8778,109.084,108.6529,108.9528,177064.0
2020-12-21 09:30:00,115.62,116.05,115.01,115.27,40622.0,108.353,108.756,107.7814,108.025,40622.0
2020-12-21 09:35:00,115.18,115.31,114.67,114.84,6995.0,107.9407,108.0625,107.4627,107.6221,6995.0
2020-12-21 09:40:00,115.0,115.44,114.48,114.53,8378.0,107.772,108.1844,107.2847,107.3315,8378.0
2020-12-21 09:45:00,114.54,114.6,114.01,114.19,5570.0,107.3409,107.3971,106.8442,107.0129,5570.0
2020-12-21 09:50:00,114.13,114.68,114.13,114.28,6837.0,106.9567,107.4721,106.9567,107.0973,6837.0
2020-12-21 09:55:00,114.03,114.29,113.86,113.86,4960.0,106.863,107.1066,106.7037,106.7037,4960.0
2020-12-21 10:00:00,113.77,113.84,113.19,113.24,10323.0,106.6193,106.6849,106.0758,106.1226,10323.0
2020-12-21 10:05:00,113.15,113.23,112.88,113.12,12134.0,106.0383,106.1133,105.7853,106.0102,12134.0
2020-12-21 10:10:00,113.12,113.13,112.8,113.06,10847.0,106.0102,106.0195,105.7103,105.9539,10847.0
2020-12-21 10:15:00,112.97,112.98,112.64,112.77,9389.0,105.8696,105.879,105.5603,105.6822,9389.0
2020-12-21 10:20:00,112.81,112.95,112.54,112.84,10745.0,105.7197,105.8509,105.4666,105.7478,10745.0
2020-12-21 10:25:00,112.81,113.23,112.73,113.23,15630.0,105.7197,106.1133,105.6447,106.1133,15630.0
2020-12-21 10:30:00,113.1,113.37,112.96,113.26,9651.0,105.9914,106.2445,105.8602,106.1414,9651.0
2020-12-21 10:35:00,113.25,113.53,112.99,113.53,6303.0,106.132,106.3944,105.8883,106.3944,6303.0
2020-12-21 10:40:00,113.43,113.77,113.35,113.52,8707.0,106.3007,106.6193,106.2257,106.385,8707.0
2020-12-21 10:45:00,113.59,113.59,113.13,113.26,6158.0,106.4506,106.4506,106.0195,106.1414,6158.0
2020-12-21 10:50:00,113.23,113.38,113.12,113.24,9675.0,106.1133,106.2538,106.0102,106.1226,9675.0
2020-12-21 10:55:00,113.2,113.46,113.2,113.31,7054.0,106.0851,106.3288,106.0851,106.1882,7054.0
2020-12-21 11:00:00,113.29,113.55,113.18,113.55,6395.0,106.1695,106.4131,106.0664,106.4131,6395.0
2020-12-21 11:05:00,113.65,113.71,113.52,113.67,7319.0,106.5069,106.5631,106.385,106.5256,7319.0
2020-12-21 11:10:00,113.65,113.83,113.58,113.81,3031.0,106.5069,106.6755,106.4413,106.6568,3031.0
2020-12-21 11:15:00,113.83,113.91,113.62,113.67,11361.0,106.6755,106.7505,106.4787,106.5256,11361.0
2020-12-21 11:20:00,113.71,113.95,113.68,113.92,6634.0,106.5631,106.788,106.535,106.7599,6634.0
2020-12-21 11:25:00,113.88,113.98,113.81,113.98,5846.0,106.7224,106.8161,106.6568,106.8161,5846.0
2020-12-21 11:30:00,113.92,113.97,113.66,113.67,14229.0,106.7599,106.8067,106.5162,106.5256,14229.0
2020-12-21 11:35:00,113.7,113.92,113.67,113.81,5705.0,106.5537,106.7599,106.5256,106.6568,5705.0
2020-12-21 11:40:00,113.81,113.94,113.8,113.87,6377.0,106.6568,106.7786,106.6474,106.713,6377.0
2020-12-21 11:45:00,113.81,113.98,113.78,113.9,6142.0,106.6568,106.8161,106.6287,106.7411,6142.0
2020-12-21 11:50:00,113.94,113.97,113.88,113.92,8646.0,106.7786,106.8067,106.7224,106.7599,8646.0
2020-12-21 11:55:00,113.92,113.98,113.85,113.97,17466.0,106.7599,106.8161,106.6943,106.8067,17466.0
2020-12-21 12:00:00,114.0,114.23,113.97,114.22,3795.0,106.8349,107.0504,106.8067,107.041,3795.0
2020-12-21 12:05:00,114.22,114.26,114.16,114.19,6233.0,107.041,107.0785,106.9848,107.0129,6233.0
2020-12-21 12:10:00,114.19,114.25,114.13,114.13,6970.0,107.0129,107.0691,106.9567,106.9567,6970.0
2020-12-21 12:15:00,114.15,114.2,114.11,114.14,10220.0,106.9754,107.0223,106.9379,106.9661,10220.0
2020-12-21 12:20:00,114.12,114.21,114.03,114.19,13403.0,106.9473,107.0317,106.863,107.0129,13403.0
2020-12-21 12:25:00,114.19,114.53,114.17,114.53,10025.0,107.0129,107.3315,106.9942,107.3315,10025.0
2020-12-21 12:30:00,114.57,114.68,114.41,114.43,3548.0,107.369,107.4721,107.2191,107.2378,3548.0
2020-12-21 12:35:00,114.4,114.49,114.33,114.46,9855.0,107.2097,107.2941,107.1441,107.2659,9855.0
2020-12-21 12:40:00,114.44,114.44,114.3,114.32,5078.0,107.2472,107.2472,107.116,107.1347,5078.0
2020-12-21 12:45:00,114.32,114.55,114.3,114.55,6145.0,107.1347,107.3503,107.116,107.3503,6145.0
2020-12-21 12:50:00,114.53,114.64,114.49,114.5,5305.0,107.3315,107.4346,107.2941,107.3034,5305.0
2020-12-21 12:55:00,114.44,114.57,114.44,114.51,4626.0,107.2472,107.369,107.2472,107.3128,4626.0
2020-12-21 13:00:00,114.51,114.51,114.4,114.4,2274.0,107.3128,107.3128,107.2097,107.2097,2274.0
2020-12-21 13:05:00,114.41,114.42,114.23,114.32,18411.0,107.2191,107.2285,107.0504,107.1347,18411.0
2020-12-21 13:10:00,114.35,114.65,114.35,114.56,11014.0,107.1629,107.444,107.1629,107.3597,11014.0
2020-12-21 13:15:00,114.56,114.56,114.48,114.51,3489.0,107.3597,107.3597,107.2847,107.3128,3489.0
2020-12-21 13:20:00,114.49,114.62,114.49,114.54,6230.0,107.2941,107.4159,107.2941,107.3409,6230.0
2020-12-21 13:25:00,114.52,114.71,114.51,114.71,4885.0,107.3222,107.5002,107.3128,107.5002,4885.0
2020-12-21 13:30:00,114.69,114.85,114.67,114.81,3288.0,107.4815,107.6314,107.4627,107.5939,3288.0
2020-12-21 13:35:00,114.83,114.88,114.76,114.79,2733.0,107.6127,107.6595,107.5471,107.5752,2733.0
2020-12-21 13:40:00,114.81,114.9,114.77,114.86,4995.0,107.5939,107.6783,107.5565,107.6408,4995.0
2020-12-21 13:45:00,114.82,114.88,114.74,114.84,7321.0,107.6033,107.6595,107.5283,107.6221,7321.0
2020-12-21 13:50:00,114.88,114.98,114.86,114.98,3950.0,107.6595,107.7533,107.6408,107.7533,3950.0
2020-12-21 13:55:00,114.97,115.05,114.93,114.93,5472.0,107.7439,107.8189,107.7064,107.7064,5472.0
2020-12-21 14:00:00,114.9,114.9,114.75,114.82,21065.0,107.6783,107.6783,107.5377,107.6033,21065.0
2020-12-21 14:05:00,114.77,114.81,114.7,114.71,6559.0,107.5565,107.5939,107.4909,107.5002,6559.0
2020-12-21 14:10:00,114.7,114.73,114.62,114.71,7638.0,107.4909,107.519,107.4159,107.5002,7638.0
2020-12-21 14:15:00,114.73,114.83,114.7,114.79,11494.0,107.519,107.6127,107.4909,107.5752,11494.0
2020-12-21 14:20:00,114.76,114.94,114.69,114.87,5964.0,107.5471,107.7158,107.4815,107.6502,5964.0
2020-12-21 14:25:00,114.85,114.88,114.77,114.84,4656.0,107.6314,107.6595,107.5565,107.6221,4656.0
2020-12-21 14:30:00,114.81,114.9,114.8,114.82,8106.0,107.5939,107.6783,107.5846,107.6033,8106.0
2020-12-21 14:35:00,114.81,114.87,114.68,114.69,7961.0,107.5939,107.6502,107.4721,107.4815,7961.0
2020-12-21 14:40:00,114.73,114.91,114.7,114.91,7958.0,107.519,107.6877,107.4909,107.6877,7958.0
2020-12-21 14:45:00,114.91,115.08,114.88,114.99,3415.0,107.6877,107.847,107.6595,107.7626,3415.0
2020-12-21 14:50:00,114.99,115.06,114.97,115.03,13557.0,107.7626,107.8282,107.7439,107.8001,13557.0
2020-12-21 14:55:00,115.0,115.03,114.81,114.86,10669.0,107.772,107.8001,107.5939,107.6408,10669.0
2020-12-21 15:00:00,114.91,114.98,114.87,114.92,16960.0,107.6877,107.7533,107.6502,107.697,16960.0
2020-12-21 15:05:00,114.86,114.88,114.77,114.78,4704.0,107.6408,107.6595,107.5565,107.5658,4704.0
2020-12-21 15:10:00,114.78,115.0,114.74,115.0,4658.0,107.5658,107.772,107.5283,107.772,4658.0
2020-12-21 15:15:00,114.95,114.95,114.83,114.91,6001.0,107.7251,107.7251,107.6127,107.6877,6001.0
2020-12-21 15:20:00,114.93,114.93,114.77,114.87,14255.0,107.7064,107.7064,107.5565,107.6502,14255.0
2020-12-21 15:25:00,114.87,114.98,114.87,114.94,12019.0,107.6502,107.7533,107.6502,107.7158,12019.0
2020-12-21 15:30:00,114.94,115.0,114.8,114.82,13839.0,107.7158,107.772,107.5846,107.6033,13839.0
2020-12-21 15:35:00,114.82,114.99,114.68,114.99,20972.0,107.6033,107.7626,107.4721,107.7626,20972.0
2020-12-21 15:40:00,115.01,115.01,114.75,114.79,22623.0,107.7814,107.7814,107.5377,107.5752,22623.0
2020-12-21 15:45:00,114.77,114.84,114.71,114.71,16388.0,107.5565,107.6221,107.5002,107.5002,16388.0
2020-12-21 15:50:00,114.65,114.8,114.51,114.78,43181.0,107.444,107.5846,107.3128,107.5658,43181.0
2020-12-21 15:55:00,114.84,115.07,114.72,115.05,83793.0,107.6221,107.8376,107.5096,107.8189,83793.0
2020-12-22 09:30:00,114.63,115.08,114.25,114.45,18262.0,107.4253,107.847,107.0691,107.2566,18262.0
2020-12-22 09:35:00,114.49,114.59,114.16,114.17,4495.0,107.2941,107.3878,106.9848,106.9942,4495.0
2020-12-22 09:40:00,114.17,114.64,114.05,114.52,11831.0,106.9942,107.4346,106.8817,107.3222,11831.0
2020-12-22 09:45:00,114.64,114.79,114.56,114.74,7942.0,107.4346,107.5752,107.3597,107.5283,7942.0
2020-12-22 09:50:00,114.71,114.71,114.13,114.13,4302.0,107.5002,107.5002,106.9567,106.9567,4302.0
2020-12-22 09:55:00,114.1,114.42,114.09,114.23,7470.0,106.9286,107.2285,106.9192,107.0504,7470.0
2020-12-22 10:00:00,114.24,114.31,113.98,114.18,5293.0,107.0598,107.1254,106.8161,107.0035,5293.0
2020-12-22 10:05:00,114.1,114.23,114.02,114.23,4252.0,106.9286,107.0504,106.8536,107.0504,4252.0
2020-12-22 10:10:00,114.29,114.29,113.98,113.98,4256.0,107.1066,107.1066,106.8161,106.8161,4256.0
2020-12-22 10:15:00,113.98,113.99,113.88,113.93,3894.0,106.8161,106.8255,106.7224,106.7693,3894.0
2020-12-22 10:20:00,113.92,114.07,113.89,113.99,3961.0,106.7599,106.9005,106.7318,106.8255,3961.0
2020-12-22 10:25:00,113.99,114.29,113.96,114.29,1681.0,106.8255,107.1066,106.7974,107.1066,1681.0
2020-12-22 10:30:00,114.25,114.57,114.22,114.34,5215.0,107.0691,107.369,107.041,107.1535,5215.0
2020-12-22 10:35:00,114.31,114.57,114.3,114.47,2579.0,107.1254,107.369,107.116,107.2753,2579.0
2020-12-22 10:40:00,114.52,114.66,114.5,114.58,1800.0,107.3222,107.4534,107.3034,107.3784,1800.0
2020-12-22 10:45:00,114.62,114.69,114.54,114.54,4402.0,107.4159,107.4815,107.3409,107.3409,4402.0
2020-12-22 10:50:00,114.52,114.67,114.52,114.63,2247.0,107.3222,107.4627,107.3222,107.4253,2247.0
2020-12-22 10:55:00,114.63,114.73,114.59,114.64,5927.0,107.4253,107.519,107.3878,107.4346,5927.0
2020-12-22 11:00:00,114.63,114.64,114.51,114.57,4782.0,107.4253,107.4346,107.3128,107.369,4782.0
2020-12-22 11:05:00,114.6,114.86,114.6,114.82,13394.0,107.3971,107.6408,107.3971,107.6033,13394.0
2020-12-22 11:10:00,114.8,114.84,114.71,114.71,2265.0,107.5846,107.6221,107.5002,107.5002,2265.0
2020-12-22 11:15:00,114.73,114.79,114.67,114.69,4281.0,107.519,107.5752,107.4627,107.4815,4281.0
2020-12-22 11:20:00,114.68,114.72,114.62,114.63,1832.0,107.4721,107.5096,107.4159,107.4253,1832.0
2020-12-22 11:25:00,114.61,114.63,114.55,114.58,3002.0,107.4065,107.4253,107.3503,107.3784,3002.0
2020-12-22 11:30:00,114.61,114.73,114.52,114.73,6537.0,107.4065,107.519,107.3222,107.519,6537.0
2020-12-22 11:35:00,114.77,114.85,114.7,114.79,1623.0,107.5565,107.6314,107.4909,107.5752,1623.0
2020-12-22 11:40:00,114.78,114.78,114.62,114.64,5803.0,107.5658,107.5658,107.4159,107.4346,5803.0
2020-12-22 11:45:00,114.59,114.64,114.52,114.52,3095.0,107.3878,107.4346,107.3222,107.3222,3095.0
2020-12-22 11:50:00,114.47,114.51,114.36,114.43,2799.0,107.2753,107.3128,107.1722,107.2378,2799.0
2020-12-22 11:55:00,114.39,114.46,114.36,114.36,2348.0,107.2003,107.2659,107.1722,107.1722,2348.0
2020-12-22 12:00:00,114.36,114.48,114.35,114.41,4433.0,107.1722,107.2847,107.1629,107.2191,4433.0
2020-12-22 12:05:00,114.46,114.52,114.45,114.52,3312.0,107.2659,107.3222,107.2566,107.3222,3312.0
2020-12-22 12:10:00,114.55,114.67,114.52,114.58,5980.0,107.3503,107.4627,107.3222,107.3784,5980.0
2020-12-22 12:15:00,114.62,114.69,114.57,114.57,5105.0,107.4159,107.4815,107.369,107.369,5105.0
2020-12-22 12:20:00,114.59,114.77,114.59,114.72,4866.0,107.3878,107.5565,107.3878,107.5096,4866.0
2020-12-22 12:25:00,114.73,114.81,114.64,114.64,3969.0,107.519,107.5939,107.4346,107.4346,3969.0
2020-12-22 12:30:00,114.71,114.74,114.66,114.71,4927.0,107.5002,107.5283,107.4534,107.5002,4927.0
2020-12-22 12:35:00,114.73,114.82,114.73,114.79,4362.0,107.519,107.6033,107.519,107.5752,4362.0
2020-12-22 12:40:00,114.76,114.85,114.72,114.81,2617.0,107.5471,107.6314,107.5096,107.5939,2617.0
2020-12-22 12:45:00,114.75,114.78,114.7,114.72,1979.0,107.5377,107.5658,107.4909,107.5096,1979.0
2020-12-22 12:50:00,114.7,114.7,114.64,114.64,3442.0,107.4909,107.4909,107.4346,107.4346,3442.0
2020-12-22 12:55:00,114.65,114.65,114.51,114.53,6144.0,107.444,107.444,107.3128,107.3315,6144.0
2020-12-22 13:00:00,114.56,114.69,114.54,114.63,4944.0,107.3597,107.4815,107.3409,107.4253,4944.0
2020-12-22 13:05:00,114.59,114.67,114.59,114.67,2701.0,107.3878,107.4627,107.3878,107.4627,2701.0
2020-12-22 13:10:00,114.67,114.71,114.64,114.7,2097.0,107.4627,107.5002,107.4346,107.4909,2097.0
2020-12-22 13:15:00,114.71,114.77,114.63,114.63,3977.0,107.5002,107.5565,107.4253,107.4253,3977.0
2020-12-22 13:20:00,114.62,114.63,114.51,114.56,6005.0,107.4159,107.4253,107.3128,107.3597,6005.0
2020-12-22 13:25:00,114.55,114.65,114.55,114.63,2100.0,107.3503,107.444,107.3503,107.4253,2100.0
2020-12-22 13:30:00,114.63,114.68,114.59,114.67,3928.0,107.4253,107.4721,107.3878,107.4627,3928.0
2020-12-22 13:35:00,114.64,114.67,114.6,114.6,2727.0,107.4346,107.4627,107.3971,107.3971,2727.0
2020-12-22 13:40:00,114.6,114.65,114.53,114.65,4289.0,107.3971,107.444,107.3315,107.444,4289.0
2020-12-22 13:45:00,114.65,114.79,114.64,114.74,3701.0,107.444,107.5752,107.4346,107.5283,3701.0
2020-12-22 13:50:00,114.74,114.85,114.74,114.8,2468.0,107.5283,107.6314,107.5283,107.5846,2468.0
2020-12-22 13:55:00,114.79,114.83,114.74,114.74,3000.0,107.5752,107.6127,107.5283,107.5283,3000.0
2020-12-22 14:00:00,114.79,114.82,114.72,114.75,7307.0,107.5752,107.6033,107.5096,107.5377,7307.0
2020-12-22 14:05:00,114.73,114.78,114.68,114.73,7879.0,107.519,107.5658,107.4721,107.519,7879.0
2020-12-22 14:10:00,114.73,114.8,114.67,114.73,5066.0,107.519,107.5846,107.4627,107.519,5066.0
2020-12-22 14:15:00,114.73,114.79,114.71,114.79,3387.0,107.519,107.5752,107.5002,107.5752,3387.0
2020-12-22 14:20:00,114.81,114.86,114.8,114.81,5541.0,107.5939,107.6408,107.5846,107.5939,5541.0
2020-12-22 14:25:00,114.82,114.86,114.8,114.86,3706.0,107.6033,107.6408,107.5846,107.6408,3706.0
2020-12-22 14:30:00,114.84,114.88,114.82,114.83,4429.0,107.6221,107.6595,107.6033,107.6127,4429.0
2020-12-22 14:35:00,114.87,114.9,114.72,114.72,9209.0,107.6502,107.6783,107.5096,107.5096,9209.0
2020-12-22 14:40:00,114.71,114.73,114.6,114.6,4716.0,107.5002,107.519,107.3971,107.3971,4716.0
2020-12-22 14:45:00,114.61,114.77,114.56,114.72,11173.0,107.4065,107.5565,107.3597,107.5096,11173.0
2020-12-22 14:50:00,114.75,114.79,114.72,114.72,7823.0,107.5377,107.5752,107.5096,107.5096,7823.0
2020-12-22 14:55:00,114.74,114.79,114.72,114.72,4014.0,107.5283,107.5752,107.5096,107.5096,4014.0
2020-12-22 15:00:00,114.73,114.81,114.72,114.76,10256.0,107.519,107.5939,107.5096,107.5471,10256.0
2020-12-22 15:05:00,114.74,114.77,114.67,114.67,7066.0,107.5283,107.5565,107.4627,107.4627,7066.0
2020-12-22 15:10:00,114.66,114.69,114.55,114.62,9952.0,107.4534,107.4815,107.3503,107.4159,9952.0
2020-12-22 15:15:00,114.62,114.62,114.51,114.53,6710.0,107.4159,107.4159,107.3128,107.3315,6710.0
2020-12-22 15:20:00,114.52,114.58,114.52,114.54,6459.0,107.3222,107.3784,107.3222,107.3409,6459.0
2020-12-22 15:25:00,114.53,114.65,114.53,114.65,8579.0,107.3315,107.444,107.3315,107.444,8579.0
2020-12-22 15:30:00,114.69,114.78,114.64,114.73,11860.0,107.4815,107.5658,107.4346,107.519,11860.0
2020-12-22 15:35:00,114.7,114.76,114.66,114.67,12048.0,107.4909,107.5471,107.4534,107.4627,12048.0
2020-12-22 15:40:00,114.65,114.84,114.61,114.74,14705.0,107.444,107.6221,107.4065,107.5283,14705.0
2020-12-22 15:45:00,114.72,114.74,114.4,114.42,18750.0,107.5096,107.5283,107.2097,107.2285,18750.0
2020-12-22 15:50:00,114.42,114.54,114.33,114.47,13965.0,107.2285,107.3409,107.1441,107.2753,13965.0
2020-12-22 15:55:00,114.46,114.6,114.31,114.39,68227.0,107.2659,107.3971,107.1254,107.2003,68227.0
2020-12-23 09:30:00,114.65,115.14,114.65,114.77,17985.0,107.444,107.9032,107.444,107.5565,17985.0
2020-12-23 09:35:00,114.77,115.04,114.71,114.76,8629.0,107.5565,107.8095,107.5002,107.5471,8629.0
2020-12-23 09:40:00,114.68,114.95,114.46,114.86,8818.0,107.4721,107.7251,107.2659,107.6408,8818.0
2020-12-23 09:45:00,114.95,115.13,114.8,114.84,9969.0,107.7251,107.8938,107.5846,107.6221,9969.0
2020-12-23 09:50:00,114.85,115.16,114.74,114.74,4124.0,107.6314,107.922,107.5283,107.5283,4124.0
2020-12-23 09:55:00,114.8,114.91,114.69,114.77,4472.0,107.5846,107.6877,107.4815,107.5565,4472.0
2020-12-23 10:00:00,114.8,114.8,114.65,114.79,3127.0,107.5846,107.5846,107.444,107.5752,3127.0
2020-12-23 10:05:00,114.73,114.77,114.42,114.42,7237.0,107.519,107.5565,107.2285,107.2285,7237.0
2020-12-23 10:10:00,114.45,114.49,114.17,114.26,6238.0,107.2566,107.2941,106.9942,107.0785,6238.0
2020-12-23 10:15:00,114.26,114.32,114.04,114.09,5297.0,107.0785,107.1347,106.8723,106.9192,5297.0
2020-12-23 10:20:00,114.11,114.19,114.07,114.09,3444.0,106.9379,107.0129,106.9005,106.9192,3444.0
2020-12-23 10:25:00,114.07,114.32,114.0,114.32,8618.0,106.9005,107.1347,106.8349,107.1347,8618.0
2020-12-23 10:30:00,114.23,114.24,114.15,114.18,1837.0,107.0504,107.0598,106.9754,107.0035,1837.0
2020-12-23 10:35:00,114.22,114.22,114.11,114.17,5511.0,107.041,107.041,106.9379,106.9942,5511.0
2020-12-23 10:40:00,114.15,114.17,114.03,114.04,4937.0,106.9754,106.9942,106.863,106.8723,4937.0
2020-12-23 10:45:00,114.06,114.26,114.06,114.18,5177.0,106.8911,107.0785,106.8911,107.0035,5177.0
2020-12-23 10:50:00,114.17,114.2,114.0,114.02,2443.0,106.9942,107.0223,106.8349,106.8536,2443.0
2020-12-23 10:55:00,114.04,114.3,114.02,114.19,13584.0,106.8723,107.116,106.8536,107.0129,13584.0
2020-12-23 11:00:00,114.19,114.32,114.18,114.31,2600.0,107.0129,107.1347,107.0035,107.1254,2600.0
2020-12-23 11:05:00,114.37,114.58,114.37,114.51,6681.0,107.1816,107.3784,107.1816,107.3128,6681.0
2020-12-23 11:10:00,114.5,114.66,114.5,114.58,2386.0,107.3034,107.4534,107.3034,107.3784,2386.0
2020-12-23 11:15:00,114.6,114.65,114.52,114.64,6784.0,107.3971,107.444,107.3222,107.4346,6784.0
2020-12-23 11:20:00,114.68,114.84,114.68,114.72,6778.0,107.4721,107.6221,107.4721,107.5096,6778.0
2020-12-23 11:25:00,114.72,114.76,114.55,114.55,1801.0,107.5096,107.5471,107.3503,107.3503,1801.0
2020-12-23 11:30:00,114.58,114.66,114.42,114.42,6154.0,107.3784,107.4534,107.2285,107.2285,6154.0
2020-12-23 11:35:00,114.42,114.48,114.21,114.25,9475.0,107.2285,107.2847,107.0317,107.0691,9475.0
2020-12-23 11:40:00,114.29,114.31,114.24,114.24,3226.0,107.1066,107.1254,107.0598,107.0598,3226.0
2020-12-23 11:45:00,114.24,114.33,114.17,114.17,5492.0,107.0598,107.1441,106.9942,106.9942,5492.0
2020-12-23 11:50:00,114.19,114.29,114.18,114.22,4460.0,107.0129,107.1066,107.0035,107.041,4460.0
2020-12-23 11:55:00,114.23,114.25,114.18,114.18,6268.0,107.0504,107.0691,107.0035,107.0035,6268.0
2020-12-23 12:00:00,114.2,114.34,114.2,114.33,3312.0,107.0223,107.1535,107.0223,107.1441,3312.0
2020-12-23 12:05:00,114.36,114.36,114.22,114.26,9654.0,107.1722,107.1722,107.041,107.0785,9654.0
2020-12-23 12:10:00,114.28,114.28,114.25,114.27,4074.0,107.0973,107.0973,107.0691,107.0879,4074.0
2020-12-23 12:15:00,114.25,114.28,114.19,114.23,3195.0,107.0691,107.0973,107.0129,107.0504,3195.0
2020-12-23 12:20:00,114.22,114.33,114.2,114.24,3896.0,107.041,107.1441,107.0223,107.0598,3896.0
2020-12-23 12:25:00,114.25,114.25,114.22,114.22,1562.0,107.0691,107.0691,107.041,107.041,1562.0
2020-12-23 12:30:00,114.17,114.33,114.16,114.32,2874.0,106.9942,107.1441,106.9848,107.1347,2874.0
2020-12-23 12:35:00,114.31,114.32,114.25,114.29,2809.0,107.1254,107.1347,107.0691,107.1066,2809.0
2020-12-23 12:40:00,114.32,114.44,114.32,114.38,2434.0,107.1347,107.2472,107.1347,107.191,2434.0
2020-12-23 12:45:00,114.31,114.36,114.31,114.33,2846.0,107.1254,107.1722,107.1254,107.1441,2846.0
2020-12-23 12:50:00,114.3,114.38,114.26,114.32,2525.0,107.116,107.191,107.0785,107.1347,2525.0
2020-12-23 12:55:00,114.28,114.41,114.28,114.38,2298.0,107.0973,107.2191,107.0973,107.191,2298.0
2020-12-23 13:00:00,114.43,114.47,114.4,114.4,1904.0,107.2378,107.2753,107.2097,107.2097,1904.0
2020-12-23 13:05:00,114.4,114.4,114.28,114.36,2987.0,107.2097,107.2097,107.0973,107.1722,2987.0
2020-12-23 13:10:00,114.38,114.42,114.32,114.4,2738.0,107.191,107.2285,107.1347,107.2097,2738.0
2020-12-23 13:15:00,114.37,114.43,114.32,114.42,2004.0,107.1816,107.2378,107.1347,107.2285,2004.0
2020-12-23 13:20:00,114.41,114.43,114.34,114.39,2303.0,107.2191,107.2378,107.1535,107.2003,2303.0
2020-12-23 13:25:00,114.39,114.39,114.3,114.3,3652.0,107.2003,107.2003,107.116,107.116,3652.0
2020-12-23 13:30:00,114.34,114.42,114.34,114.39,3102.0,107.1535,107.2285,107.1535,107.2003,3102.0
2020-12-23 13:35:00,114.39,114.41,114.26,114.26,11079.0,107.2003,107.2191,107.0785,107.0785,11079.0
2020-12-23 13:40:00,114.25,114.27,114.22,114.24,3431.0,107.0691,107.0879,107.041,107.0598,3431.0
2020-12-23 13:45:00,114.23,114.3,114.23,114.28,2237.0,107.0504,107.116,107.0504,107.0973,2237.0
2020-12-23 13:50:00,114.28,114.3,114.2,114.22,2050.0,107.0973,107.116,107.0223,107.041,2050.0
2020-12-23 13:55:00,114.19,114.29,114.17,114.29,2465.0,107.0129,107.1066,106.9942,107.1066,2465.0
2020-12-23 14:00:00,114.28,114.32,114.23,114.23,2128.0,107.0973,107.1347,107.0504,107.0504,2128.0
2020-12-23 14:05:00,114.22,114.31,114.18,114.29,3995.0,107.041,107.1254,107.0035,107.1066,3995.0
2020-12-23 14:10:00,114.23,114.28,114.23,114.25,5816.0,107.0504,107.0973,107.0504,107.0691,5816.0
2020-12-23 14:15:00,114.23,114.26,114.22,114.25,1300.0,107.0504,107.0785,107.041,107.0691,1300.0
2020-12-23 14:20:00,114.23,114.24,114.13,114.13,2595.0,107.0504,107.0598,106.9567,106.9567,2595.0
2020-12-23 14:25:00,114.13,114.13,114.03,114.07,3921.0,106.9567,106.9567,106.863,106.9005,3921.0
2020-12-23 14:30:00,114.11,114.19,114.11,114.13,1608.0,106.9379,107.0129,106.9379,106.9567,1608.0
2020-12-23 14:35:00,114.16,114.17,114.07,114.12,3894.0,106.9848,106.9942,106.9005,106.9473,3894.0
2020-12-23 14:40:00,114.09,114.09,114.0,114.0,600.0,106.9192,106.9192,106.8349,106.8349,600.0
2020-12-23 14:45:00,114.01,114.03,113.94,114.03,4228.0,106.8442,106.863,106.7786,106.863,4228.0
2020-12-23 14:50:00,113.92,114.0,113.85,113.86,3728.0,106.7599,106.8349,106.6943,106.7037,3728.0
2020-12-23 14:55:00,113.88,113.9,113.85,113.9,1900.0,106.7224,106.7411,106.6943,106.7411,1900.0
2020-12-23 15:00:00,113.91,113.97,113.88,113.97,3539.0,106.7505,106.8067,106.7224,106.8067,3539.0
2020-12-23 15:05:00,113.96,113.97,113.84,113.84,4129.0,106.7974,106.8067,106.6849,106.6849,4129.0
2020-12-23 15:10:00,113.85,113.96,113.85,113.91,4421.0,106.6943,106.7974,106.6943,106.7505,4421.0
2020-12-23 15:15:00,113.91,113.98,113.9,113.98,2446.0,106.7505,106.8161,106.7411,106.8161,2446.0
2020-12-23 15:20:00,113.97,113.99,113.89,113.99,3689.0,106.8067,106.8255,106.7318,106.8255,3689.0
2020-12-23 15:25:00,113.98,113.99,113.93,113.98,2299.0,106.8161,106.8255,106.7693,106.8161,2299.0
2020-12-23 15:30:00,113.96,113.99,113.9,113.9,5961.0,106.7974,106.8255,106.7411,106.7411,5961.0
2020-12-23 15:35:00,113.9,113.99,113.89,113.99,4236.0,106.7411,106.8255,106.7318,106.8255,4236.0
2020-12-23 15:40:00,113.95,114.04,113.9,114.04,4972.0,106.788,106.8723,106.7411,106.8723,4972.0
2020-12-23 15:45:00,114.0,114.06,113.93,113.97,5502.0,106.8349,106.8911,106.7693,106.8067,5502.0
2020-12-23 15:50:00,113.9,113.94,113.72,113.84,14919.0,106.7411,106.7786,106.5725,106.6849,14919.0
2020-12-23 15:55:00,113.81,113.91,113.68,113.68,43563.0,106.6568,106.7505,106.535,106.535,43563.0
2020-12-24 09:30:00,114.14,114.57,114.13,114.57,15692.0,106.9661,107.369,106.9567,107.369,15692.0
2020-12-24 09:35:00,114.57,114.57,114.27,114.47,1900.0,107.369,107.369,107.0879,107.2753,1900.0
2020-12-24 09:40:00,114.34,114.35,113.92,114.05,2031.0,107.1535,107.1629,106.7599,106.8817,2031.0
2020-12-24 09:45:00,114.11,114.21,114.02,114.18,1816.0,106.9379,107.0317,106.8536,107.0035,1816.0
2020-12-24 09:50:00,114.18,114.18,114.02,114.02,3026.0,107.0035,107.0035,106.8536,106.8536,3026.0
2020-12-24 09:55:00,114.04,114.26,113.97,114.25,3133.0,106.8723,107.0785,106.8067,107.0691,3133.0
2020-12-24 10:00:00,114.25,114.53,114.25,114.52,56299.0,107.0691,107.3315,107.0691,107.3222,56299.0
2020-12-24 10:05:00,114.56,114.59,114.46,114.53,5458.0,107.3597,107.3878,107.2659,107.3315,5458.0
2020-12-24 10:10:00,114.51,114.54,114.37,114.37,2051.0,107.3128,107.3409,107.1816,107.1816,2051.0
2020-12-24 10:15:00,114.37,114.54,114.37,114.54,2456.0,107.1816,107.3409,107.1816,107.3409,2456.0
2020-12-24 10:20:00,114.55,114.66,114.48,114.61,5426.0,107.3503,107.4534,107.2847,107.4065,5426.0
2020-12-24 10:25:00,114.58,114.61,114.55,114.59,3341.0,107.3784,107.4065,107.3503,107.3878,3341.0
2020-12-24 10:30:00,114.57,114.62,114.5,114.61,3329.0,107.369,107.4159,107.3034,107.4065,3329.0
2020-12-24 10:35:00,114.65,114.66,114.58,114.59,2338.0,107.444,107.4534,107.3784,107.3878,2338.0
2020-12-24 10:40:00,114.58,114.58,114.54,114.58,2734.0,107.3784,107.3784,107.3409,107.3784,2734.0
2020-12-24 10:45:00,114.56,114.56,114.34,114.4,3465.0,107.3597,107.3597,107.1535,107.2097,3465.0
2020-12-24 10:50:00,114.4,114.54,114.4,114.5,5026.0,107.2097,107.3409,107.2097,107.3034,5026.0
2020-12-24 10:55:00,114.5,114.68,114.49,114.67,3794.0,107.3034,107.4721,107.2941,107.4627,3794.0
2020-12-24 11:00:00,114.64,114.77,114.6,114.73,3737.0,107.4346,107.5565,107.3971,107.519,3737.0
2020-12-24 11:05:00,114.76,114.94,114.75,114.93,1823.0,107.5471,107.7158,107.5377,107.7064,1823.0
2020-12-24 11:10:00,114.94,114.97,114.88,114.95,5024.0,107.7158,107.7439,107.6595,107.7251,5024.0
2020-12-24 11:15:00,114.96,114.98,114.8,114.87,7718.0,107.7345,107.7533,107.5846,107.6502,7718.0
2020-12-24 11:20:00,114.84,114.87,114.75,114.75,2675.0,107.6221,107.6502,107.5377,107.5377,2675.0
2020-12-24 11:25:00,114.74,114.75,114.63,114.66,2360.0,107.5283,107.5377,107.4253,107.4534,2360.0
2020-12-24 11:30:00,114.67,114.67,114.5,114.59,4894.0,107.4627,107.4627,107.3034,107.3878,4894.0
2020-12-24 11:35:00,114.59,114.61,114.53,114.55,1305.0,107.3878,107.4065,107.3315,107.3503,1305.0
2020-12-24 11:40:00,114.52,114.59,114.45,114.51,7972.0,107.3222,107.3878,107.2566,107.3128,7972.0
2020-12-24 11:45:00,114.53,114.56,114.49,114.5,3323.0,107.3315,107.3597,107.2941,107.3034,3323.0
2020-12-24 11:50:00,114.51,114.61,114.48,114.61,3298.0,107.3128,107.4065,107.2847,107.4065,3298.0
2020-12-24 11:55:00,114.63,114.65,114.62,114.65,1060.0,107.4253,107.444,107.4159,107.444,1060.0
2020-12-24 12:00:00,114.61,114.64,114.56,114.63,4632.0,107.4065,107.4346,107.3597,107.4253,4632.0
2020-12-24 12:05:00,114.63,114.79,114.62,114.79,7562.0,107.4253,107.5752,107.4159,107.5752,7562.0
2020-12-24 12:10:00,114.75,114.79,114.72,114.77,1869.0,107.5377,107.5752,107.5096,107.5565,1869.0
2020-12-24 12:15:00,114.77,114.84,114.7,114.7,3351.0,107.5565,107.6221,107.4909,107.4909,3351.0
2020-12-24 12:20:00,114.74,114.78,114.65,114.69,2205.0,107.5283,107.5658,107.444,107.4815,2205.0
2020-12-24 12:25:00,114.69,114.98,114.69,114.98,2600.0,107.4815,107.7533,107.4815,107.7533,2600.0
2020-12-24 12:30:00,114.95,115.11,114.9,115.11,5308.0,107.7251,107.8751,107.6783,107.8751,5308.0
2020-12-24 12:35:00,115.08,115.08,114.98,115.04,2990.0,107.847,107.847,107.7533,107.8095,2990.0
2020-12-24 12:40:00,115.03,115.03,114.95,115.01,3411.0,107.8001,107.8001,107.7251,107.7814,3411.0
2020-12-24 12:45:00,115.0,115.13,115.0,115.12,2376.0,107.772,107.8938,107.772,107.8845,2376.0
2020-12-24 12:50:00,115.14,115.29,115.02,115.09,6297.0,107.9032,108.0438,107.7907,107.8563,6297.0
2020-12-24 12:55:00,115.06,115.21,115.02,115.17,17113.0,107.8282,107.9688,107.7907,107.9313,17113.0
2020-12-28 09:30:00,115.89,116.11,115.64,115.84,17441.0,108.6061,108.8122,108.3718,108.5592,17441.0
2020-12-28 09:35:00,115.83,115.99,115.27,115.29,8668.0,108.5498,108.6998,108.025,108.0438,8668.0
2020-12-28 09:40:00,115.2,115.43,115.2,115.37,6226.0,107.9594,108.175,107.9594,108.1188,6226.0
2020-12-28 09:45:00,115.39,115.48,115.0,115.3,8849.0,108.1375,108.2218,107.772,108.0532,8849.0
2020-12-28 09:50:00,115.27,115.27,114.98,115.11,5509.0,108.025,108.025,107.7533,107.8751,5509.0
2020-12-28 09:55:00,115.18,115.19,115.07,115.14,3191.0,107.9407,107.9501,107.8376,107.9032,3191.0
2020-12-28 10:00:00,115.12,115.17,114.94,114.98,4184.0,107.8845,107.9313,107.7158,107.7533,4184.0
2020-12-28 10:05:00,115.03,115.2,114.84,114.84,2724.0,107.8001,107.9594,107.6221,107.6221,2724.0
2020-12-28 10:10:00,114.91,115.03,114.88,115.0,4286.0,107.6877,107.8001,107.6595,107.772,4286.0
2020-12-28 10:15:00,114.98,115.07,114.95,115.03,17327.0,107.7533,107.8376,107.7251,107.8001,17327.0
2020-12-28 10:20:00,114.9,115.05,114.9,115.05,4933.0,107.6783,107.8189,107.6783,107.8189,4933.0
2020-12-28 10:25:00,115.06,115.36,115.06,115.35,6345.0,107.8282,108.1094,107.8282,108.1,6345.0
2020-12-28 10:30:00,115.31,115.42,115.25,115.41,7017.0,108.0625,108.1656,108.0063,108.1562,7017.0
2020-12-28 10:35:00,115.41,115.45,115.4,115.42,3400.0,108.1562,108.1937,108.1469,108.1656,3400.0
2020-12-28 10:40:00,115.42,115.65,115.42,115.58,5868.0,108.1656,108.3812,108.1656,108.3156,5868.0
2020-12-28 10:45:00,115.58,115.74,115.54,115.65,2496.0,108.3156,108.4655,108.2781,108.3812,2496.0
2020-12-28 10:50:00,115.65,115.68,115.61,115.65,6217.0,108.3812,108.4093,108.3437,108.3812,6217.0
2020-12-28 10:55:00,115.65,115.65,115.38,115.41,3697.0,108.3812,108.3812,108.1281,108.1562,3697.0
2020-12-28 11:00:00,115.44,115.64,115.35,115.64,10936.0,108.1844,108.3718,108.1,108.3718,10936.0
2020-12-28 11:05:00,115.61,115.83,115.6,115.8,11367.0,108.3437,108.5498,108.3343,108.5217,11367.0
2020-12-28 11:10:00,115.74,115.74,115.57,115.62,8132.0,108.4655,108.4655,108.3062,108.353,8132.0
2020-12-28 11:15:00,115.59,115.75,115.53,115.67,14893.0,108.3249,108.4749,108.2687,108.3999,14893.0
2020-12-28 11:20:00,115.65,115.65,115.42,115.42,5710.0,108.3812,108.3812,108.1656,108.1656,5710.0
2020-12-28 11:25:00,115.39,115.39,115.23,115.32,5774.0,108.1375,108.1375,107.9876,108.0719,5774.0
2020-12-28 11:30:00,115.36,115.39,115.25,115.28,7968.0,108.1094,108.1375,108.0063,108.0344,7968.0
2020-12-28 11:35:00,115.25,115.37,115.21,115.34,3451.0,108.0063,108.1188,107.9688,108.0906,3451.0
2020-12-28 11:40:00,115.35,115.42,115.35,115.42,2202.0,108.1,108.1656,108.1,108.1656,2202.0
2020-12-28 11:45:00,115.41,115.48,115.39,115.44,4755.0,108.1562,108.2218,108.1375,108.1844,4755.0
2020-12-28 11:50:00,115.42,115.49,115.32,115.33,6058.0,108.1656,108.2312,108.0719,108.0813,6058.0
2020-12-28 11:55:00,115.27,115.33,115.24,115.27,6101.0,108.025,108.0813,107.9969,108.025,6101.0
2020-12-28 12:00:00,115.26,115.3,115.21,115.28,5185.0,108.0157,108.0532,107.9688,108.0344,5185.0
2020-12-28 12:05:00,115.26,115.26,115.11,115.12,3337.0,108.0157,108.0157,107.8751,107.8845,3337.0
2020-12-28 12:10:00,115.12,115.29,115.12,115.24,5482.0,107.8845,108.0438,107.8845,107.9969,5482.0
2020-12-28 12:15:00,115.26,115.34,115.1,115.13,13998.0,108.0157,108.0906,107.8657,107.8938,13998.0
2020-12-28 12:20:00,115.15,115.15,115.04,115.08,4497.0,107.9126,107.9126,107.8095,107.847,4497.0
2020-12-28 12:25:00,115.08,115.21,115.07,115.18,6220.0,107.847,107.9688,107.8376,107.9407,6220.0
2020-12-28 12:30:00,115.18,115.28,115.18,115.26,3073.0,107.9407,108.0344,107.9407,108.0157,3073.0
2020-12-28 12:35:00,115.26,115.28,115.19,115.27,3265.0,108.0157,108.0344,107.9501,108.025,3265.0
2020-12-28 12:40:00,115.36,115.36,115.27,115.27,2081.0,108.1094,108.1094,108.025,108.025,2081.0
2020-12-28 12:45:00,115.28,115.36,115.28,115.34,4925.0,108.0344,108.1094,108.0344,108.0906,4925.0
2020-12-28 12:50:00,115.35,115.4,115.32,115.4,5838.0,108.1,108.1469,108.0719,108.1469,5838.0
2020-12-28 12:55:00,115.38,115.39,115.26,115.28,3607.0,108.1281,108.1375,108.0157,108.0344,3607.0
2020-12-28 13:00:00,115.27,115.33,115.25,115.31,3532.0,108.025,108.0813,108.0063,108.0625,3532.0
2020-12-28 13:05:00,115.3,115.3,115.22,115.23,3246.0,108.0532,108.0532,107.9782,107.9876,3246.0
2020-12-28 13:10:00,115.2,115.31,115.2,115.31,2744.0,107.9594,108.0625,107.9594,108.0625,2744.0
2020-12-28 13:15:00,115.31,115.34,115.27,115.32,2489.0,108.0625,108.0906,108.025,108.0719,2489.0
2020-12-28 13:20:00,115.3,115.3,115.25,115.26,4026.0,108.0532,108.0532,108.0063,108.0157,4026.0
2020-12-28 13:25:00,115.23,115.28,115.2,115.27,5678.0,107.9876,108.0344,107.9594,108.025,5678.0
2020-12-28 13:30:00,115.26,115.37,115.26,115.31,3599.0,108.0157,108.1188,108.0157,108.0625,3599.0
2020-12-28 13:35:00,115.32,115.45,115.32,115.44,4368.0,108.0719,108.1937,108.0719,108.1844,4368.0
2020-12-28 13:40:00,115.42,115.52,115.42,115.52,2714.0,108.1656,108.2593,108.1656,108.2593,2714.0
2020-12-28 13:45:00,115.47,115.5,115.41,115.41,1159.0,108.2125,108.2406,108.1562,108.1562,1159.0
2020-12-28 13:50:00,115.38,115.43,115.32,115.33,7071.0,108.1281,108.175,108.0719,108.0813,7071.0
2020-12-28 13:55:00,115.34,115.43,115.3,115.3,2290.0,108.0906,108.175,108.0532,108.0532,2290.0
2020-12-28 14:00:00,115.32,115.34,115.27,115.34,4036.0,108.0719,108.0906,108.025,108.0906,4036.0
2020-12-28 14:05:00,115.31,115.48,115.26,115.35,37034.0,108.0625,108.2218,108.0157,108.1,37034.0
2020-12-28 14:10:00,115.4,115.42,115.35,115.4,2354.0,108.1469,108.1656,108.1,108.1469,2354.0
2020-12-28 14:15:00,115.41,115.45,115.34,115.34,2573.0,108.1562,108.1937,108.0906,108.0906,2573.0
2020-12-28 14:20:00,115.34,115.34,115.27,115.3,2299.0,108.0906,108.0906,108.025,108.0532,2299.0
2020-12-28 14:25:00,115.24,115.27,115.23,115.25,3104.0,107.9969,108.025,107.9876,108.0063,3104.0
2020-12-28 14:30:00,115.23,115.23,115.06,115.12,15239.0,107.9876,107.9876,107.8282,107.8845,15239.0
2020-12-28 14:35:00,115.14,115.21,115.12,115.16,3366.0,107.9032,107.9688,107.8845,107.922,3366.0
2020-12-28 14:40:00,115.18,115.31,115.17,115.31,2985.0,107.9407,108.0625,107.9313,108.0625,2985.0
2020-12-28 14:45:00,115.28,115.31,115.25,115.28,2704.0,108.0344,108.0625,108.0063,108.0344,2704.0
2020-12-28 14:50:00,115.27,115.31,115.24,115.25,4441.0,108.025,108.0625,107.9969,108.0063,4441.0
2020-12-28 14:55:00,115.27,115.27,115.17,115.19,3799.0,108.025,108.025,107.9313,107.9501,3799.0
2020-12-28 15:00:00,115.2,115.27,115.18,115.27,5762.0,107.9594,108.025,107.9407,108.025,5762.0
2020-12-28 15:05:00,115.28,115.36,115.27,115.29,3532.0,108.0344,108.1094,108.025,108.0438,3532.0
2020-12-28 15:10:00,115.3,115.31,115.27,115.29,6092.0,108.0532,108.0625,108.025,108.0438,6092.0
2020-12-28 15:15:00,115.28,115.3,115.22,115.23,6040.0,108.0344,108.0532,107.9782,107.9876,6040.0
2020-12-28 15:20:00,115.23,115.23,115.1,115.12,9189.0,107.9876,107.9876,107.8657,107.8845,9189.0
2020-12-28 15:25:00,115.11,115.11,115.03,115.03,11383.0,107.8751,107.8751,107.8001,107.8001,11383.0
2020-12-28 15:30:00,115.06,115.07,114.99,115.01,7397.0,107.8282,107.8376,107.7626,107.7814,7397.0
2020-12-28 15:35:00,115.03,115.11,115.01,115.03,4390.0,107.8001,107.8751,107.7814,107.8001,4390.0
2020-12-28 15:40:00,115.04,115.21,115.04,115.17,11388.0,107.8095,107.9688,107.8095,107.9313,11388.0
2020-12-28 15:45:00,115.19,115.27,115.18,115.21,10024.0,107.9501,108.025,107.9407,107.9688,10024.0
2020-12-28 15:50:00,115.24,115.25,115.13,115.19,13079.0,107.9969,108.0063,107.8938,107.9501,13079.0
2020-12-28 15:55:00,115.17,115.22,115.03,115.21,64497.0,107.9313,107.9782,107.8001,107.9688,64497.0
2020-12-29 09:30:00,115.48,115.94,115.4,115.69,20757.0,108.2218,108.6529,108.1469,108.4186,20757.0
2020-12-29 09:35:00,115.59,115.7,115.4,115.46,4004.0,108.3249,108.428,108.1469,108.2031,4004.0
2020-12-29 09:40:00,115.36,115.56,115.28,115.55,5413.0,108.1094,108.2968,108.0344,108.2874,5413.0
2020-12-29 09:45:00,115.54,115.65,115.4,115.44,7575.0,108.2781,108.3812,108.1469,108.1844,7575.0
2020-12-29 09:50:00,115.44,115.44,115.33,115.33,1975.0,108.1844,108.1844,108.0813,108.0813,1975.0
2020-12-29 09:55:00,115.29,115.29,115.02,115.08,2896.0,108.0438,108.0438,107.7907,107.847,2896.0
2020-12-29 10:00:00,115.17,115.35,115.16,115.35,2860.0,107.9313,108.1,107.922,108.1,2860.0
2020-12-29 10:05:00,115.28,115.33,115.14,115.33,3839.0,108.0344,108.0813,107.9032,108.0813,3839.0
2020-12-29 10:10:00,115.32,115.59,115.32,115.59,2350.0,108.0719,108.3249,108.0719,108.3249,2350.0
2020-12-29 10:15:00,115.6,115.73,115.5,115.73,3143.0,108.3343,108.4561,108.2406,108.4561,3143.0
2020-12-29 10:20:00,115.66,115.77,115.58,115.73,2296.0,108.3905,108.4936,108.3156,108.4561,2296.0
2020-12-29 10:25:00,115.77,115.77,115.66,115.67,3328.0,108.4936,108.4936,108.3905,108.3999,3328.0
2020-12-29 10:30:00,115.64,115.8,115.61,115.79,1230.0,108.3718,108.5217,108.3437,108.5124,1230.0
2020-12-29 10:35:00,115.73,115.78,115.62,115.72,3207.0,108.4561,108.503,108.353,108.4468,3207.0
2020-12-29 10:40:00,115.67,115.71,115.6,115.63,3094.0,108.3999,108.4374,108.3343,108.3624,3094.0
2020-12-29 10:45:00,115.58,115.67,115.41,115.41,4313.0,108.3156,108.3999,108.1562,108.1562,4313.0
2020-12-29 10:50:00,115.32,115.4,115.32,115.38,2062.0,108.0719,108.1469,108.0719,108.1281,2062.0
2020-12-29 10:55:00,115.38,115.38,115.14,115.2,5600.0,108.1281,108.1281,107.9032,107.9594,5600.0
2020-12-29 11:00:00,115.16,115.19,114.98,115.02,2996.0,107.922,107.9501,107.7533,107.7907,2996.0
2020-12-29 11:05:00,115.01,115.09,115.01,115.02,1408.0,107.7814,107.8563,107.7814,107.7907,1408.0
2020-12-29 11:10:00,115.05,115.15,115.01,115.09,6505.0,107.8189,107.9126,107.7814,107.8563,6505.0
2020-12-29 11:15:00,115.1,115.24,115.0,115.12,11139.0,107.8657,107.9969,107.772,107.8845,11139.0
2020-12-29 11:20:00,115.24,115.47,115.05,115.47,13725.0,107.9969,108.2125,107.8189,108.2125,13725.0
2020-12-29 11:25:00,115.47,115.53,115.4,115.41,1600.0,108.2125,108.2687,108.1469,108.1562,1600.0
2020-12-29 11:30:00,115.43,115.47,115.4,115.47,7828.0,108.175,108.2125,108.1469,108.2125,7828.0
2020-12-29 11:35:00,115.45,115.51,115.38,115.48,3089.0,108.1937,108.25,108.1281,108.2218,3089.0
2020-12-29 11:40:00,115.43,115.5,115.41,115.49,1314.0,108.175,108.2406,108.1562,108.2312,1314.0
2020-12-29 11:45:00,115.46,115.55,115.46,115.49,2350.0,108.2031,108.2874,108.2031,108.2312,2350.0
2020-12-29 11:50:00,115.49,115.51,115.42,115.42,1400.0,108.2312,108.25,108.1656,108.1656,1400.0
2020-12-29 11:55:00,115.47,115.54,115.47,115.52,1654.0,108.2125,108.2781,108.2125,108.2593,1654.0
2020-12-29 12:00:00,115.54,115.58,115.5,115.5,1993.0,108.2781,108.3156,108.2406,108.2406,1993.0
2020-12-29 12:05:00,115.51,115.62,115.46,115.61,3095.0,108.25,108.353,108.2031,108.3437,3095.0
2020-12-29 12:10:00,115.67,115.69,115.62,115.66,1325.0,108.3999,108.4186,108.353,108.3905,1325.0
2020-12-29 12:15:00,115.69,115.74,115.69,115.73,1887.0,108.4186,108.4655,108.4186,108.4561,1887.0
2020-12-29 12:20:00,115.69,115.69,115.46,115.47,6627.0,108.4186,108.4186,108.2031,108.2125,6627.0
2020-12-29 12:25:00,115.52,115.59,115.43,115.46,2586.0,108.2593,108.3249,108.175,108.2031,2586.0
2020-12-29 12:30:00,115.45,115.45,115.14,115.14,1300.0,108.1937,108.1937,107.9032,107.9032,1300.0
2020-12-29 12:35:00,115.15,115.17,115.05,115.05,2413.0,107.9126,107.9313,107.8189,107.8189,2413.0
2020-12-29 12:40:00,115.07,115.13,115.02,115.04,2632.0,107.8376,107.8938,107.7907,107.8095,2632.0
2020-12-29 12:45:00,115.05,115.1,115.04,115.1,3100.0,107.8189,107.8657,107.8095,107.8657,3100.0
2020-12-29 12:50:00,115.09,115.13,115.02,115.04,5265.0,107.8563,107.8938,107.7907,107.8095,5265.0
2020-12-29 12:55:00,115.03,115.14,115.03,115.14,2516.0,107.8001,107.9032,107.8001,107.9032,2516.0
2020-12-29 13:00:00,115.1,115.12,115.04,115.06,4015.0,107.8657,107.8845,107.8095,107.8282,4015.0
2020-12-29 13:05:00,115.05,115.08,115.02,115.06,2674.0,107.8189,107.847,107.7907,107.8282,2674.0
2020-12-29 13:10:00,115.03,115.11,114.95,115.11,7121.0,107.8001,107.8751,107.7251,107.8751,7121.0
2020-12-29 13:15:00,115.09,115.13,115.06,115.13,600.0,107.8563,107.8938,107.8282,107.8938,600.0
2020-12-29 13:20:00,115.12,115.28,115.12,115.18,2341.0,107.8845,108.0344,107.8845,107.9407,2341.0
2020-12-29 13:25:00,115.23,115.25,115.2,115.22,2329.0,107.9876,108.0063,107.9594,107.9782,2329.0
2020-12-29 13:30:00,115.23,115.26,115.19,115.23,3390.0,107.9876,108.0157,107.9501,107.9876,3390.0
2020-12-29 13:35:00,115.28,115.28,115.16,115.21,3225.0,108.0344,108.0344,107.922,107.9688,3225.0
2020-12-29 13:40:00,115.18,115.18,115.07,115.07,2758.0,107.9407,107.9407,107.8376,107.8376,2758.0
2020-12-29 13:45:00,115.07,115.11,115.02,115.09,3985.0,107.8376,107.8751,107.7907,107.8563,3985.0
2020-12-29 13:50:00,115.07,115.17,115.05,115.13,7020.0,107.8376,107.9313,107.8189,107.8938,7020.0
2020-12-29 13:55:00,115.18,115.22,115.15,115.19,2839.0,107.9407,107.9782,107.9126,107.9501,2839.0
2020-12-29 14:00:00,115.16,115.21,115.08,115.08,3294.0,107.922,107.9688,107.847,107.847,3294.0
2020-12-29 14:05:00,115.06,115.11,115.02,115.02,1776.0,107.8282,107.8751,107.7907,107.7907,1776.0
2020-12-29 14:10:00,115.0,115.0,114.93,114.93,2159.0,107.772,107.772,107.7064,107.7064,2159.0
2020-12-29 14:15:00,115.0,115.0,114.96,115.0,1429.0,107.772,107.772,107.7345,107.772,1429.0
2020-12-29 14:20:00,114.97,115.07,114.97,115.07,2090.0,107.7439,107.8376,107.7439,107.8376,2090.0
2020-12-29 14:25:00,115.06,115.06,114.95,114.99,5493.0,107.8282,107.8282,107.7251,107.7626,5493.0
2020-12-29 14:30:00,115.0,115.0,114.92,114.93,3358.0,107.772,107.772,107.697,107.7064,3358.0
2020-12-29 14:35:00,114.93,115.04,114.93,114.97,3969.0,107.7064,107.8095,107.7064,107.7439,3969.0
2020-12-29 14:40:00,114.97,115.04,114.95,114.99,1861.0,107.7439,107.8095,107.7251,107.7626,1861.0
2020-12-29 14:45:00,115.02,115.03,114.95,114.99,3090.0,107.7907,107.8001,107.7251,107.7626,3090.0
2020-12-29 14:50:00,115.01,115.12,115.01,115.06,5926.0,107.7814,107.8845,107.7814,107.8282,5926.0
2020-12-29 14:55:00,115.08,115.1,115.05,115.05,2896.0,107.847,107.8657,107.8189,107.8189,2896.0
2020-12-29 15:00:00,115.07,115.16,115.06,115.15,3645.0,107.8376,107.922,107.8282,107.9126,3645.0
2020-12-29 15:05:00,115.14,115.15,115.08,115.12,3504.0,107.9032,107.9126,107.847,107.8845,3504.0
2020-12-29 15:10:00,115.19,115.23,115.16,115.21,2282.0,107.9501,107.9876,107.922,107.9688,2282.0
2020-12-29 15:15:00,115.21,115.25,115.14,115.2,7257.0,107.9688,108.0063,107.9032,107.9594,7257.0
2020-12-29 15:20:00,115.22,115.35,115.22,115.29,2407.0,107.9782,108.1,107.9782,108.0438,2407.0
2020-12-29 15:25:00,115.31,115.35,115.29,115.31,3453.0,108.0625,108.1,108.0438,108.0625,3453.0
2020-12-29 15:30:00,115.32,115.34,115.24,115.26,5027.0,108.0719,108.0906,107.9969,108.0157,5027.0
2020-12-29 15:35:00,115.24,115.26,115.17,115.26,5582.0,107.9969,108.0157,107.9313,108.0157,5582.0
2020-12-29 15:40:00,115.25,115.29,115.17,115.17,7869.0,108.0063,108.0438,107.9313,107.9313,7869.0
2020-12-29 15:45:00,115.17,115.23,115.11,115.13,10007.0,107.9313,107.9876,107.8751,107.8938,10007.0
2020-12-29 15:50:00,115.17,115.23,115.0,115.01,21086.0,107.9313,107.9876,107.772,107.7814,21086.0
2020-12-29 15:55:00,115.03,115.03,114.77,114.81,91671.0,107.8001,107.8001,107.5565,107.5939,91671.0
2020-12-30 09:30:00,115.21,115.3,115.0,115.01,9143.0,107.9688,108.0532,107.772,107.7814,9143.0
2020-12-30 09:35:00,115.2,115.2,115.2,115.2,200.0,107.9594,107.9594,107.9594,107.9594,200.0
2020-12-30 09:40:00,115.36,115.59,115.27,115.27,5604.0,108.1094,108.3249,108.025,108.025,5604.0
2020-12-30 09:45:00,115.27,115.27,115.09,115.18,2650.0,108.025,108.025,107.8563,107.9407,2650.0
2020-12-30 09:50:00,115.25,115.25,115.12,115.15,2457.0,108.0063,108.0063,107.8845,107.9126,2457.0
2020-12-30 09:55:00,115.23,115.24,115.05,115.21,6700.0,107.9876,107.9969,107.8189,107.9688,6700.0
2020-12-30 10:00:00,115.2,115.36,115.14,115.36,2461.0,107.9594,108.1094,107.9032,108.1094,2461.0
2020-12-30 10:05:00,115.44,115.66,115.4,115.4,5048.0,108.1844,108.3905,108.1469,108.1469,5048.0
2020-12-30 10:10:00,115.45,115.49,115.42,115.49,1096.0,108.1937,108.2312,108.1656,108.2312,1096.0
2020-12-30 10:15:00,115.44,115.57,115.43,115.47,1500.0,108.1844,108.3062,108.175,108.2125,1500.0
2020-12-30 10:20:00,115.36,115.36,115.23,115.32,3022.0,108.1094,108.1094,107.9876,108.0719,3022.0
2020-12-30 10:25:00,115.4,115.57,115.37,115.57,2326.0,108.1469,108.3062,108.1188,108.3062,2326.0
2020-12-30 10:30:00,115.55,115.61,115.48,115.61,4147.0,108.2874,108.3437,108.2218,108.3437,4147.0
2020-12-30 10:35:00,115.62,115.62,115.44,115.45,2580.0,108.353,108.353,108.1844,108.1937,2580.0
2020-12-30 10:40:00,115.41,115.53,115.4,115.53,1300.0,108.1562,108.2687,108.1469,108.2687,1300.0
2020-12-30 10:45:00,115.41,115.52,115.41,115.5,4083.0,108.1562,108.2593,108.1562,108.2406,4083.0
2020-12-30 10:50:00,115.46,115.46,115.33,115.33,1401.0,108.2031,108.2031,108.0813,108.0813,1401.0
2020-12-30 10:55:00,115.3,115.37,115.23,115.26,1700.0,108.0532,108.1188,107.9876,108.0157,1700.0
2020-12-30 11:00:00,115.32,115.43,115.32,115.4,820.0,108.0719,108.175,108.0719,108.1469,820.0
2020-12-30 11:05:00,115.4,115.41,115.25,115.28,4090.0,108.1469,108.1562,108.0063,108.0344,4090.0
2020-12-30 11:10:00,115.29,115.31,115.22,115.27,1305.0,108.0438,108.0625,107.9782,108.025,1305.0
2020-12-30 11:15:00,115.26,115.3,115.24,115.28,1697.0,108.0157,108.0532,107.9969,108.0344,1697.0
2020-12-30 11:20:00,115.25,115.28,115.22,115.22,620.0,108.0063,108.0344,107.9782,107.9782,620.0
2020-12-30 11:25:00,115.26,115.26,115.18,115.23,1700.0,108.0157,108.0157,107.9407,107.9876,1700.0
2020-12-30 11:30:00,115.16,115.19,115.09,115.1,4680.0,107.922,107.9501,107.8563,107.8657,4680.0
2020-12-30 11:35:00,115.1,115.11,115.08,115.09,1298.0,107.8657,107.8751,107.847,107.8563,1298.0
2020-12-30 11:40:00,115.06,115.13,115.06,115.1,2550.0,107.8282,107.8938,107.8282,107.8657,2550.0
2020-12-30 11:45:00,115.07,115.07,115.02,115.02,551.0,107.8376,107.8376,107.7907,107.7907,551.0
2020-12-30 11:50:00,115.03,115.03,114.95,114.95,1100.0,107.8001,107.8001,107.7251,107.7251,1100.0
2020-12-30 11:55:00,114.94,114.96,114.9,114.95,942.0,107.7158,107.7345,107.6783,107.7251,942.0
2020-12-30 12:00:00,114.97,114.98,114.87,114.89,2203.0,107.7439,107.7533,107.6502,107.6689,2203.0
2020-12-30 12:05:00,114.92,114.92,114.79,114.81,3202.0,107.697,107.697,107.5752,107.5939,3202.0
2020-12-30 12:10:00,114.8,114.83,114.77,114.79,2794.0,107.5846,107.6127,107.5565,107.5752,2794.0
2020-12-30 12:15:00,114.77,114.87,114.77,114.83,2360.0,107.5565,107.6502,107.5565,107.6127,2360.0
2020-12-30 12:20:00,114.85,114.88,114.77,114.77,4479.0,107.6314,107.6595,107.5565,107.5565,4479.0
2020-12-30 12:25:00,114.8,114.86,114.79,114.8,4011.0,107.5846,107.6408,107.5752,107.5846,4011.0
2020-12-30 12:30:00,114.8,114.8,114.71,114.72,2396.0,107.5846,107.5846,107.5002,107.5096,2396.0
2020-12-30 12:35:00,114.73,114.84,114.73,114.84,1965.0,107.519,107.6221,107.519,107.6221,1965.0
2020-12-30 12:40:00,114.77,114.79,114.73,114.79,1126.0,107.5565,107.5752,107.519,107.5752,1126.0
2020-12-30 12:45:00,114.82,114.82,114.78,114.78,1500.0,107.6033,107.6033,107.5658,107.5658,1500.0
2020-12-30 12:50:00,114.76,114.79,114.73,114.79,1198.0,107.5471,107.5752,107.519,107.5752,1198.0
2020-12-30 12:55:00,114.77,114.78,114.74,114.75,2717.0,107.5565,107.5658,107.5283,107.5377,2717.0
2020-12-30 13:00:00,114.76,115.01,114.74,114.97,4984.0,107.5471,107.7814,107.5283,107.7439,4984.0
2020-12-30 13:05:00,115.0,115.12,115.0,115.12,1720.0,107.772,107.8845,107.772,107.8845,1720.0
2020-12-30 13:10:00,115.12,115.2,115.07,115.19,3931.0,107.8845,107.9594,107.8376,107.9501,3931.0
2020-12-30 13:15:00,115.17,115.2,115.09,115.09,3739.0,107.9313,107.9594,107.8563,107.8563,3739.0
2020-12-30 13:20:00,115.09,115.09,114.99,115.09,1130.0,107.8563,107.8563,107.7626,107.8563,1130.0
2020-12-30 13:25:00,115.06,115.11,114.98,114.98,2823.0,107.8282,107.8751,107.7533,107.7533,2823.0
2020-12-30 13:30:00,115.02,115.06,115.01,115.06,3735.0,107.7907,107.8282,107.7814,107.8282,3735.0
2020-12-30 13:35:00,115.03,115.05,115.0,115.04,2320.0,107.8001,107.8189,107.772,107.8095,2320.0
2020-12-30 13:40:00,115.05,115.1,115.02,115.1,5339.0,107.8189,107.8657,107.7907,107.8657,5339.0
2020-12-30 13:45:00,115.1,115.17,115.1,115.16,3371.0,107.8657,107.9313,107.8657,107.922,3371.0
2020-12-30 13:50:00,115.14,115.18,115.11,115.15,2248.0,107.9032,107.9407,107.8751,107.9126,2248.0
2020-12-30 13:55:00,115.15,115.17,115.1,115.14,2598.0,107.9126,107.9313,107.8657,107.9032,2598.0
2020-12-30 14:00:00,115.15,115.19,115.1,115.1,2428.0,107.9126,107.9501,107.8657,107.8657,2428.0
2020-12-30 14:05:00,115.09,115.09,115.04,115.08,2800.0,107.8563,107.8563,107.8095,107.847,2800.0
2020-12-30 14:10:00,115.11,115.14,115.05,115.12,1983.0,107.8751,107.9032,107.8189,107.8845,1983.0
2020-12-30 14:15:00,115.11,115.14,115.0,115.07,3217.0,107.8751,107.9032,107.772,107.8376,3217.0
2020-12-30 14:20:00,115.07,115.1,114.99,115.0,2771.0,107.8376,107.8657,107.7626,107.772,2771.0
2020-12-30 14:25:00,114.98,115.04,114.98,115.01,3074.0,107.7533,107.8095,107.7533,107.7814,3074.0
2020-12-30 14:30:00,114.98,115.07,114.98,115.06,3024.0,107.7533,107.8376,107.7533,107.8282,3024.0
2020-12-30 14:35:00,115.03,115.03,114.96,115.02,6607.0,107.8001,107.8001,107.7345,107.7907,6607.0
2020-12-30 14:40:00,115.01,115.06,115.01,115.01,2600.0,107.7814,107.8282,107.7814,107.7814,2600.0
2020-12-30 14:45:00,115.02,115.06,115.0,115.0,2734.0,107.7907,107.8282,107.772,107.772,2734.0
2020-12-30 14:50:00,114.96,115.06,114.96,115.04,4192.0,107.7345,107.8282,107.7345,107.8095,4192.0
2020-12-30 14:55:00,115.06,115.06,114.97,114.97,2402.0,107.8282,107.8282,107.7439,107.7439,2402.0
2020-12-30 15:00:00,115.01,115.09,115.0,115.09,3076.0,107.7814,107.8563,107.772,107.8563,3076.0
2020-12-30 15:05:00,115.05,115.06,115.0,115.04,1807.0,107.8189,107.8282,107.772,107.8095,1807.0
2020-12-30 15:10:00,115.05,115.07,115.02,115.06,5195.0,107.8189,107.8376,107.7907,107.8282,5195.0
2020-12-30 15:15:00,115.08,115.08,115.01,115.01,3440.0,107.847,107.847,107.7814,107.7814,3440.0
2020-12-30 15:20:00,115.04,115.04,114.99,115.02,3094.0,107.8095,107.8095,107.7626,107.7907,3094.0
2020-12-30 15:25:00,115.0,115.0,114.92,114.92,3943.0,107.772,107.772,107.697,107.697,3943.0
2020-12-30 15:30:00,114.93,114.97,114.9,114.97,7344.0,107.7064,107.7439,107.6783,107.7439,7344.0
2020-12-30 15:35:00,114.96,114.96,114.9,114.92,4273.0,107.7345,107.7345,107.6783,107.697,4273.0
2020-12-30 15:40:00,114.94,115.04,114.93,114.97,6679.0,107.7158,107.8095,107.7064,107.7439,6679.0
2020-12-30 15:45:00,114.96,115.08,114.93,115.03,7631.0,107.7345,107.847,107.7064,107.8001,7631.0
2020-12-30 15:50:00,115.06,115.21,115.06,115.2,16346.0,107.8282,107.9688,107.8282,107.9594,16346.0
2020-12-30 15:55:00,115.18,115.21,114.99,115.14,84145.0,107.9407,107.9688,107.7626,107.9032,84145.0
2020-12-31 09:30:00,115.34,115.34,115.04,115.34,6439.0,108.0906,108.0906,107.8095,108.0906,6439.0
2020-12-31 09:35:00,115.24,115.28,114.8,114.8,2553.0,107.9969,108.0344,107.5846,107.5846,2553.0
2020-12-31 09:40:00,114.74,115.29,114.74,115.24,2213.0,107.5283,108.0438,107.5283,107.9969,2213.0
2020-12-31 09:45:00,115.16,115.19,115.05,115.12,700.0,107.922,107.9501,107.8189,107.8845,700.0
2020-12-31 09:50:00,115.31,115.41,115.2,115.41,1237.0,108.0625,108.1562,107.9594,108.1562,1237.0
2020-12-31 09:55:00,115.36,115.61,115.31,115.52,2518.0,108.1094,108.3437,108.0625,108.2593,2518.0
2020-12-31 10:00:00,115.47,115.72,115.47,115.59,1494.0,108.2125,108.4468,108.2125,108.3249,1494.0
2020-12-31 10:05:00,115.59,115.68,115.53,115.63,848.0,108.3249,108.4093,108.2687,108.3624,848.0
2020-12-31 10:10:00,115.62,115.64,115.41,115.42,3501.0,108.353,108.3718,108.1562,108.1656,3501.0
2020-12-31 10:15:00,115.5,115.57,115.49,115.5,2627.0,108.2406,108.3062,108.2312,108.2406,2627.0
2020-12-31 10:20:00,115.52,115.53,115.45,115.45,1051.0,108.2593,108.2687,108.1937,108.1937,1051.0
2020-12-31 10:25:00,115.51,115.52,115.45,115.45,1000.0,108.25,108.2593,108.1937,108.1937,1000.0
2020-12-31 10:30:00,115.38,115.55,115.38,115.48,877.0,108.1281,108.2874,108.1281,108.2218,877.0
2020-12-31 10:35:00,115.46,115.47,115.35,115.39,2402.0,108.2031,108.2125,108.1,108.1375,2402.0
2020-12-31 10:40:00,115.43,115.57,115.42,115.51,1803.0,108.175,108.3062,108.1656,108.25,1803.0
2020-12-31 10:45:00,115.44,115.46,115.4,115.46,1385.0,108.1844,108.2031,108.1469,108.2031,1385.0
2020-12-31 10:50:00,115.36,115.41,115.23,115.23,935.0,108.1094,108.1562,107.9876,107.9876,935.0
2020-12-31 10:55:00,115.19,115.27,115.12,115.2,6234.0,107.9501,108.025,107.8845,107.9594,6234.0
2020-12-31 11:00:00,115.23,115.3,115.15,115.15,2530.0,107.9876,108.0532,107.9126,107.9126,2530.0
2020-12-31 11:05:00,115.22,115.28,115.22,115.25,1156.0,107.9782,108.0344,107.9782,108.0063,1156.0
2020-12-31 11:10:00,115.23,115.26,115.14,115.22,1823.0,107.9876,108.0157,107.9032,107.9782,1823.0
2020-12-31 11:15:00,115.21,115.25,115.18,115.19,500.0,107.9688,108.0063,107.9407,107.9501,500.0
2020-12-31 11:20:00,115.15,115.2,115.09,115.2,1277.0,107.9126,107.9594,107.8563,107.9594,1277.0
2020-12-31 11:25:00,115.23,115.33,115.23,115.31,1014.0,107.9876,108.0813,107.9876,108.0625,1014.0
2020-12-31 11:30:00,115.36,115.36,115.21,115.25,1385.0,108.1094,108.1094,107.9688,108.0063,1385.0
2020-12-31 11:35:00,115.31,115.32,115.15,115.16,1612.0,108.0625,108.0719,107.9126,107.922,1612.0
2020-12-31 11:40:00,115.12,115.15,115.12,115.15,600.0,107.8845,107.9126,107.8845,107.9126,600.0
2020-12-31 11:45:00,115.14,115.23,115.14,115.22,1179.0,107.9032,107.9876,107.9032,107.9782,1179.0
2020-12-31 11:50:00,115.28,115.37,115.27,115.33,1678.0,108.0344,108.1188,108.025,108.0813,1678.0
2020-12-31 11:55:00,115.34,115.34,115.23,115.25,1399.0,108.0906,108.0906,107.9876,108.0063,1399.0
2020-12-31 12:00:00,115.28,115.56,115.27,115.47,2535.0,108.0344,108.2968,108.025,108.2125,2535.0
2020-12-31 12:05:00,115.47,115.5,115.4,115.48,2914.0,108.2125,108.2406,108.1469,108.2218,2914.0
2020-12-31 12:10:00,115.51,115.66,115.5,115.62,1771.0,108.25,108.3905,108.2406,108.353,1771.0
2020-12-31 12:15:00,115.59,115.64,115.56,115.57,1227.0,108.3249,108.3718,108.2968,108.3062,1227.0
2020-12-31 12:20:00,115.55,115.55,115.47,115.48,1455.0,108.2874,108.2874,108.2125,108.2218,1455.0
2020-12-31 12:25:00,115.53,115.58,115.49,115.49,2154.0,108.2687,108.3156,108.2312,108.2312,2154.0
2020-12-31 12:30:00,115.58,115.64,115.57,115.64,3291.0,108.3156,108.3718,108.3062,108.3718,3291.0
2020-12-31 12:35:00,115.65,115.8,115.65,115.69,1626.0,108.3812,108.5217,108.3812,108.4186,1626.0
2020-12-31 12:40:00,115.73,115.77,115.73,115.76,700.0,108.4561,108.4936,108.4561,108.4842,700.0
2020-12-31 12:45:00,115.71,115.88,115.71,115.81,2779.0,108.4374,108.5967,108.4374,108.5311,2779.0
2020-12-31 12:50:00,115.79,115.83,115.65,115.68,2980.0,108.5124,108.5498,108.3812,108.4093,2980.0
2020-12-31 12:55:00,115.69,115.8,115.64,115.71,2651.0,108.4186,108.5217,108.3718,108.4374,2651.0
2020-12-31 13:00:00,115.73,115.74,115.69,115.73,1422.0,108.4561,108.4655,108.4186,108.4561,1422.0
2020-12-31 13:05:00,115.75,115.8,115.71,115.78,2537.0,108.4749,108.5217,108.4374,108.503,2537.0
2020-12-31 13:10:00,115.77,115.83,115.72,115.79,4673.0,108.4936,108.5498,108.4468,108.5124,4673.0
2020-12-31 13:15:00,115.8,115.87,115.8,115.87,700.0,108.5217,108.5873,108.5217,108.5873,700.0
2020-12-31 13:20:00,115.8,115.84,115.78,115.79,2113.0,108.5217,108.5592,108.503,108.5124,2113.0
2020-12-31 13:25:00,115.75,115.79,115.74,115.75,903.0,108.4749,108.5124,108.4655,108.4749,903.0
2020-12-31 13:30:00,115.74,115.8,115.71,115.8,2437.0,108.4655,108.5217,108.4374,108.5217,2437.0
2020-12-31 13:35:00,115.8,115.84,115.77,115.8,1799.0,108.5217,108.5592,108.4936,108.5217,1799.0
2020-12-31 13:40:00,115.83,115.89,115.79,115.89,700.0,108.5498,108.6061,108.5124,108.6061,700.0
2020-12-31 13:45:00,115.81,115.82,115.68,115.72,4645.0,108.5311,108.5405,108.4093,108.4468,4645.0
2020-12-31 13:50:00,115.69,115.72,115.65,115.67,2396.0,108.4186,108.4468,108.3812,108.3999,2396.0
2020-12-31 13:55:00,115.66,115.86,115.66,115.85,4806.0,108.3905,108.578,108.3905,108.5686,4806.0
2020-12-31 14:00:00,115.83,115.83,115.74,115.78,2350.0,108.5498,108.5498,108.4655,108.503,2350.0
2020-12-31 14:05:00,115.79,115.84,115.7,115.8,2255.0,108.5124,108.5592,108.428,108.5217,2255.0
2020-12-31 14:10:00,115.82,115.98,115.81,115.91,8731.0,108.5405,108.6904,108.5311,108.6248,8731.0
2020-12-31 14:15:00,115.93,116.19,115.93,116.06,8165.0,108.6436,108.8872,108.6436,108.7654,8165.0
2020-12-31 14:20:00,116.07,116.08,115.88,115.88,5486.0,108.7748,108.7841,108.5967,108.5967,5486.0
2020-12-31 14:25:00,115.89,115.94,115.82,115.85,13775.0,108.6061,108.6529,108.5405,108.5686,13775.0
2020-12-31 14:30:00,115.85,116.1,115.83,116.04,4974.0,108.5686,108.8029,108.5498,108.7466,4974.0
2020-12-31 14:35:00,116.1,116.14,116.08,116.13,1864.0,108.8029,108.8404,108.7841,108.831,1864.0
2020-12-31 14:40:00,116.09,116.28,116.08,116.23,4052.0,108.7935,108.9716,108.7841,108.9247,4052.0
2020-12-31 14:45:00,116.2,116.22,116.14,116.18,2706.0,108.8966,108.9153,108.8404,108.8778,2706.0
2020-12-31 14:50:00,116.19,116.29,116.19,116.24,2765.0,108.8872,108.9809,108.8872,108.9341,2765.0
2020-12-31 14:55:00,116.25,116.31,116.21,116.29,4205.0,108.9434,108.9997,108.906,108.9809,4205.0
2020-12-31 15:00:00,116.32,116.42,116.3,116.39,3469.0,109.009,109.1028,108.9903,109.0746,3469.0
2020-12-31 15:05:00,116.42,116.58,116.42,116.51,4418.0,109.1028,109.2527,109.1028,109.1871,4418.0
2020-12-31 15:10:00,116.5,116.71,116.48,116.69,6721.0,109.1777,109.3745,109.159,109.3558,6721.0
2020-12-31 15:15:00,116.68,116.79,116.65,116.69,8018.0,109.3464,109.4495,109.3183,109.3558,8018.0
2020-12-31 15:20:00,116.69,116.82,116.66,116.66,6286.0,109.3558,109.4776,109.3277,109.3277,6286.0
2020-12-31 15:25:00,116.7,116.75,116.63,116.64,7181.0,109.3652,109.412,109.2996,109.3089,7181.0
2020-12-31 15:30:00,116.68,116.69,116.54,116.67,7453.0,109.3464,109.3558,109.2152,109.337,7453.0
2020-12-31 15:35:00,116.65,116.71,116.54,116.55,5527.0,109.3183,109.3745,109.2152,109.2246,5527.0
2020-12-31 15:40:00,116.52,116.52,116.36,116.43,7238.0,109.1965,109.1965,109.0465,109.1121,7238.0
2020-12-31 15:45:00,116.41,116.72,116.38,116.59,13182.0,109.0934,109.3839,109.0653,109.2621,13182.0
2020-12-31 15:50:00,116.65,117.01,116.62,116.94,24843.0,109.3183,109.6557,109.2902,109.5901,24843.0
2020-12-31 15:55:00,116.97,117.19,116.89,117.02,110682.0,109.6182,109.8244,109.5432,109.665,110682.0
2021-01-04 09:30:00,116.73,116.81,115.47,115.47,31072.0,109.3933,109.4682,108.2125,108.2125,31072.0
2021-01-04 09:35:00,115.66,115.67,114.8,115.08,11758.0,108.3905,108.3999,107.5846,107.847,11758.0
2021-01-04 09:40:00,115.0,115.1,114.3,114.53,14129.0,107.772,107.8657,107.116,107.3315,14129.0
2021-01-04 09:45:00,114.65,114.77,114.24,114.33,17246.0,107.444,107.5565,107.0598,107.1441,17246.0
2021-01-04 09:50:00,114.41,114.65,114.32,114.57,12889.0,107.2191,107.444,107.1347,107.369,12889.0
2021-01-04 09:55:00,114.55,115.06,114.46,114.96,8045.0,107.3503,107.8282,107.2659,107.7345,8045.0
2021-01-04 10:00:00,114.96,115.05,114.68,114.98,8620.0,107.7345,107.8189,107.4721,107.7533,8620.0
2021-01-04 10:05:00,114.97,114.98,114.68,114.93,14041.0,107.7439,107.7533,107.4721,107.7064,14041.0
2021-01-04 10:10:00,114.95,115.18,114.87,115.02,4013.0,107.7251,107.9407,107.6502,107.7907,4013.0
2021-01-04 10:15:00,114.97,115.13,114.9,115.07,6876.0,107.7439,107.8938,107.6783,107.8376,6876.0
2021-01-04 10:20:00,115.08,115.24,114.95,115.16,10768.0,107.847,107.9969,107.7251,107.922,10768.0
2021-01-04 10:25:00,115.06,115.21,114.97,115.02,7819.0,107.8282,107.9688,107.7439,107.7907,7819.0
2021-01-04 10:30:00,115.03,115.07,114.89,115.05,8668.0,107.8001,107.8376,107.6689,107.8189,8668.0
2021-01-04 10:35:00,115.02,115.02,114.91,114.97,6978.0,107.7907,107.7907,107.6877,107.7439,6978.0
2021-01-04 10:40:00,114.89,115.22,114.89,115.12,7388.0,107.6689,107.9782,107.6689,107.8845,7388.0
2021-01-04 10:45:00,115.06,115.15,114.94,114.99,12615.0,107.8282,107.9126,107.7158,107.7626,12615.0
2021-01-04 10:50:00,114.92,114.92,114.44,114.48,7393.0,107.697,107.697,107.2472,107.2847,7393.0
2021-01-04 10:55:00,114.46,114.51,114.26,114.38,8869.0,107.2659,107.3128,107.0785,107.191,8869.0
2021-01-04 11:00:00,114.36,114.49,114.2,114.24,25122.0,107.1722,107.2941,107.0223,107.0598,25122.0
2021-01-04 11:05:00,114.38,114.39,113.71,113.71,5073.0,107.191,107.2003,106.5631,106.5631,5073.0
2021-01-04 11:10:00,113.7,114.09,113.7,114.06,10827.0,106.5537,106.9192,106.5537,106.8911,10827.0
2021-01-04 11:15:00,114.06,114.1,113.95,114.04,10699.0,106.8911,106.9286,106.788,106.8723,10699.0
2021-01-04 11:20:00,114.1,114.11,113.87,113.87,5857.0,106.9286,106.9379,106.713,106.713,5857.0
2021-01-04 11:25:00,113.82,113.9,113.78,113.82,5300.0,106.6662,106.7411,106.6287,106.6662,5300.0
2021-01-04 11:30:00,113.81,113.81,113.57,113.66,7276.0,106.6568,106.6568,106.4319,106.5162,7276.0
2021-01-04 11:35:00,113.64,113.64,113.44,113.55,7022.0,106.4975,106.4975,106.3101,106.4131,7022.0
2021-01-04 11:40:00,113.52,113.71,113.49,113.7,3216.0,106.385,106.5631,106.3569,106.5537,3216.0
2021-01-04 11:45:00,113.65,113.65,113.45,113.47,5360.0,106.5069,106.5069,106.3194,106.3382,5360.0
2021-01-04 11:50:00,113.46,113.48,113.24,113.25,9744.0,106.3288,106.3475,106.1226,106.132,9744.0
2021-01-04 11:55:00,113.21,113.27,113.05,113.13,5414.0,106.0945,106.1507,105.9446,106.0195,5414.0
2021-01-04 12:00:00,113.12,113.19,112.85,113.02,9868.0,106.0102,106.0758,105.7571,105.9165,9868.0
2021-01-04 12:05:00,113.09,113.15,112.92,112.97,4483.0,105.9821,106.0383,105.8227,105.8696,4483.0
2021-01-04 12:10:00,113.02,113.02,112.75,112.93,4100.0,105.9165,105.9165,105.6634,105.8321,4100.0
2021-01-04 12:15:00,112.77,113.07,112.77,113.05,4234.0,105.6822,105.9633,105.6822,105.9446,4234.0
2021-01-04 12:20:00,113.01,113.1,112.98,113.1,16382.0,105.9071,105.9914,105.879,105.9914,16382.0
2021-01-04 12:25:00,113.14,113.14,113.02,113.08,2527.0,106.0289,106.0289,105.9165,105.9727,2527.0
2021-01-04 12:30:00,113.04,113.13,112.87,113.13,4989.0,105.9352,106.0195,105.7759,106.0195,4989.0
2021-01-04 12:35:00,113.09,113.09,112.89,112.96,3871.0,105.9821,105.9821,105.7946,105.8602,3871.0
2021-01-04 12:40:00,112.96,112.96,112.85,112.94,3687.0,105.8602,105.8602,105.7571,105.8415,3687.0
2021-01-04 12:45:00,112.9,112.9,112.72,112.74,4594.0,105.804,105.804,105.6353,105.6541,4594.0
2021-01-04 12:50:00,112.72,113.11,112.62,113.02,9788.0,105.6353,106.0008,105.5416,105.9165,9788.0
2021-01-04 12:55:00,113.0,113.0,112.89,112.98,3871.0,105.8977,105.8977,105.7946,105.879,3871.0
2021-01-04 13:00:00,112.97,112.97,112.75,112.87,33068.0,105.8696,105.8696,105.6634,105.7759,33068.0
2021-01-04 13:05:00,112.78,112.97,112.78,112.97,2015.0,105.6915,105.8696,105.6915,105.8696,2015.0
2021-01-04 13:10:00,112.97,113.04,112.93,112.95,2987.0,105.8696,105.9352,105.8321,105.8509,2987.0
2021-01-04 13:15:00,112.98,113.15,112.97,113.13,2957.0,105.879,106.0383,105.8696,106.0195,2957.0
2021-01-04 13:20:00,113.12,113.29,113.09,113.25,4531.0,106.0102,106.1695,105.9821,106.132,4531.0
2021-01-04 13:25:00,113.25,113.31,113.18,113.24,7797.0,106.132,106.1882,106.0664,106.1226,7797.0
2021-01-04 13:30:00,113.22,113.24,113.13,113.14,11071.0,106.1039,106.1226,106.0195,106.0289,11071.0
2021-01-04 13:35:00,113.16,113.25,113.13,113.17,10964.0,106.0477,106.132,106.0195,106.057,10964.0
2021-01-04 13:40:00,113.2,113.29,113.13,113.19,9598.0,106.0851,106.1695,106.0195,106.0758,9598.0
2021-01-04 13:45:00,113.2,113.22,113.14,113.16,4339.0,106.0851,106.1039,106.0289,106.0477,4339.0
2021-01-04 13:50:00,113.21,113.35,113.21,113.29,7293.0,106.0945,106.2257,106.0945,106.1695,7293.0
2021-01-04 13:55:00,113.31,113.49,113.29,113.34,12107.0,106.1882,106.3569,106.1695,106.2163,12107.0
2021-01-04 14:00:00,113.29,113.3,113.14,113.14,5455.0,106.1695,106.1789,106.0289,106.0289,5455.0
2021-01-04 14:05:00,113.15,113.17,113.0,113.0,7028.0,106.0383,106.057,105.8977,105.8977,7028.0
2021-01-04 14:10:00,113.0,113.03,112.85,112.89,4098.0,105.8977,105.9258,105.7571,105.7946,4098.0
2021-01-04 14:15:00,112.9,113.08,112.89,112.98,6100.0,105.804,105.9727,105.7946,105.879,6100.0
2021-01-04 14:20:00,112.98,113.11,112.98,113.11,3968.0,105.879,106.0008,105.879,106.0008,3968.0
2021-01-04 14:25:00,113.06,113.17,113.04,113.12,10416.0,105.9539,106.057,105.9352,106.0102,10416.0
2021-01-04 14:30:00,113.05,113.07,112.75,112.75,7918.0,105.9446,105.9633,105.6634,105.6634,7918.0
2021-01-04 14:35:00,112.79,112.79,112.67,112.76,5517.0,105.7009,105.7009,105.5885,105.6728,5517.0
2021-01-04 14:40:00,112.8,112.9,112.74,112.79,3151.0,105.7103,105.804,105.6541,105.7009,3151.0
2021-01-04 14:45:00,112.78,112.82,112.7,112.7,3161.0,105.6915,105.729,105.6166,105.6166,3161.0
2021-01-04 14:50:00,112.7,112.76,112.66,112.74,5619.0,105.6166,105.6728,105.5791,105.6541,5619.0
2021-01-04 14:55:00,112.72,113.12,112.71,113.09,8328.0,105.6353,106.0102,105.6259,105.9821,8328.0
2021-01-04 15:00:00,113.06,113.15,112.81,112.86,8783.0,105.9539,106.0383,105.7197,105.7665,8783.0
2021-01-04 15:05:00,112.88,113.13,112.87,113.03,3889.0,105.7853,106.0195,105.7759,105.9258,3889.0
2021-01-04 15:10:00,113.03,113.21,113.02,113.2,6881.0,105.9258,106.0945,105.9165,106.0851,6881.0
2021-01-04 15:15:00,113.21,113.25,113.06,113.09,5883.0,106.0945,106.132,105.9539,105.9821,5883.0
2021-01-04 15:20:00,113.09,113.18,113.09,113.15,7471.0,105.9821,106.0664,105.9821,106.0383,7471.0
2021-01-04 15:25:00,113.13,113.23,113.12,113.21,7704.0,106.0195,106.1133,106.0102,106.0945,7704.0
2021-01-04 15:30:00,113.18,113.54,113.08,113.43,21578.0,106.0664,106.4038,105.9727,106.3007,21578.0
2021-01-04 15:35:00,113.46,113.68,113.4,113.66,10628.0,106.3288,106.535,106.2726,106.5162,10628.0
2021-01-04 15:40:00,113.63,113.72,113.61,113.66,9793.0,106.4881,106.5725,106.4694,106.5162,9793.0
2021-01-04 15:45:00,113.61,113.85,113.58,113.84,13727.0,106.4694,106.6943,106.4413,106.6849,13727.0
2021-01-04 15:50:00,113.86,113.89,113.74,113.75,20281.0,106.7037,106.7318,106.5912,106.6006,20281.0
2021-01-04 15:55:00,113.76,113.77,113.37,113.48,105279.0,106.6099,106.6193,106.2445,106.3475,105279.0
2021-01-05 09:30:00,113.93,114.0,113.33,113.59,20560.0,106.7693,106.8349,106.207,106.4506,20560.0
2021-01-05 09:35:00,113.58,113.89,113.52,113.78,2887.0,106.4413,106.7318,106.385,106.6287,2887.0
2021-01-05 09:40:00,113.87,113.92,113.41,113.42,4635.0,106.713,106.7599,106.2819,106.2913,4635.0
2021-01-05 09:45:00,113.42,113.76,113.42,113.73,3515.0,106.2913,106.6099,106.2913,106.5818,3515.0
2021-01-05 09:50:00,113.79,113.85,113.4,113.53,10002.0,106.6381,106.6943,106.2726,106.3944,10002.0
2021-01-05 09:55:00,113.5,113.71,113.43,113.52,10284.0,106.3663,106.5631,106.3007,106.385,10284.0
2021-01-05 10:00:00,113.56,113.96,113.56,113.77,4655.0,106.4225,106.7974,106.4225,106.6193,4655.0
2021-01-05 10:05:00,113.77,113.78,113.24,113.24,3000.0,106.6193,106.6287,106.1226,106.1226,3000.0
2021-01-05 10:10:00,113.25,113.43,113.17,113.17,3652.0,106.132,106.3007,106.057,106.057,3652.0
2021-01-05 10:15:00,113.23,113.23,112.76,112.76,4464.0,106.1133,106.1133,105.6728,105.6728,4464.0
2021-01-05 10:20:00,112.64,112.91,112.56,112.91,4359.0,105.5603,105.8134,105.4854,105.8134,4359.0
2021-01-05 10:25:00,112.88,112.9,112.74,112.88,3195.0,105.7853,105.804,105.6541,105.7853,3195.0
2021-01-05 10:30:00,112.88,112.88,112.55,112.63,5355.0,105.7853,105.7853,105.476,105.551,5355.0
2021-01-05 10:35:00,112.55,112.6,112.33,112.35,3861.0,105.476,105.5229,105.2698,105.2886,3861.0
2021-01-05 10:40:00,112.31,112.31,112.11,112.28,5331.0,105.2511,105.2511,105.0636,105.223,5331.0
2021-01-05 10:45:00,112.22,112.65,112.21,112.56,3883.0,105.1667,105.5697,105.1574,105.4854,3883.0
2021-01-05 10:50:00,112.52,112.93,112.51,112.93,6236.0,105.4479,105.8321,105.4385,105.8321,6236.0
2021-01-05 10:55:00,112.81,112.84,112.43,112.43,3224.0,105.7197,105.7478,105.3635,105.3635,3224.0
2021-01-05 11:00:00,112.45,112.51,112.39,112.51,3541.0,105.3823,105.4385,105.3261,105.4385,3541.0
2021-01-05 11:05:00,112.4,112.46,112.23,112.28,5200.0,105.3354,105.3917,105.1761,105.223,5200.0
2021-01-05 11:10:00,112.29,112.44,112.29,112.37,6380.0,105.2323,105.3729,105.2323,105.3073,6380.0
2021-01-05 11:15:00,112.3,112.31,112.18,112.29,3885.0,105.2417,105.2511,105.1292,105.2323,3885.0
2021-01-05 11:20:00,112.27,112.48,112.27,112.48,4915.0,105.2136,105.4104,105.2136,105.4104,4915.0
2021-01-05 11:25:00,112.5,112.67,112.46,112.67,4865.0,105.4291,105.5885,105.3917,105.5885,4865.0
2021-01-05 11:30:00,112.66,112.71,112.54,112.69,5541.0,105.5791,105.6259,105.4666,105.6072,5541.0
2021-01-05 11:35:00,112.77,112.85,112.77,112.82,2073.0,105.6822,105.7571,105.6822,105.729,2073.0
2021-01-05 11:40:00,112.82,112.95,112.79,112.95,2269.0,105.729,105.8509,105.7009,105.8509,2269.0
2021-01-05 11:45:00,112.98,112.98,112.76,112.76,2453.0,105.879,105.879,105.6728,105.6728,2453.0
2021-01-05 11:50:00,112.78,112.87,112.78,112.8,2656.0,105.6915,105.7759,105.6915,105.7103,2656.0
2021-01-05 11:55:00,112.82,112.89,112.72,112.73,4868.0,105.729,105.7946,105.6353,105.6447,4868.0
2021-01-05 12:00:00,112.77,112.83,112.74,112.83,3159.0,105.6822,105.7384,105.6541,105.7384,3159.0
2021-01-05 12:05:00,112.9,113.18,112.9,113.1,5074.0,105.804,106.0664,105.804,105.9914,5074.0
2021-01-05 12:10:00,113.12,113.16,113.0,113.01,4582.0,106.0102,106.0477,105.8977,105.9071,4582.0
2021-01-05 12:15:00,112.98,113.01,112.82,112.9,4983.0,105.879,105.9071,105.729,105.804,4983.0
2021-01-05 12:20:00,112.92,112.96,112.83,112.84,3464.0,105.8227,105.8602,105.7384,105.7478,3464.0
2021-01-05 12:25:00,112.81,112.86,112.71,112.81,5642.0,105.7197,105.7665,105.6259,105.7197,5642.0
2021-01-05 12:30:00,112.8,112.89,112.8,112.84,2804.0,105.7103,105.7946,105.7103,105.7478,2804.0
2021-01-05 12:35:00,112.81,112.97,112.81,112.96,2602.0,105.7197,105.8696,105.7197,105.8602,2602.0
2021-01-05 12:40:00,112.86,112.86,112.8,112.82,2607.0,105.7665,105.7665,105.7103,105.729,2607.0
2021-01-05 12:45:00,112.82,112.84,112.79,112.82,5851.0,105.729,105.7478,105.7009,105.729,5851.0
2021-01-05 12:50:00,112.85,112.98,112.85,112.95,4205.0,105.7571,105.879,105.7571,105.8509,4205.0
2021-01-05 12:55:00,113.0,113.02,112.97,112.99,7526.0,105.8977,105.9165,105.8696,105.8883,7526.0
2021-01-05 13:00:00,112.96,113.17,112.92,113.11,3600.0,105.8602,106.057,105.8227,106.0008,3600.0
2021-01-05 13:05:00,113.11,113.17,113.1,113.12,3488.0,106.0008,106.057,105.9914,106.0102,3488.0
2021-01-05 13:10:00,113.13,113.14,113.05,113.06,3268.0,106.0195,106.0289,105.9446,105.9539,3268.0
2021-01-05 13:15:00,113.02,113.07,112.98,113.0,4682.0,105.9165,105.9633,105.879,105.8977,4682.0
2021-01-05 13:20:00,112.98,112.98,112.86,112.86,3737.0,105.879,105.879,105.7665,105.7665,3737.0
2021-01-05 13:25:00,112.87,112.89,112.8,112.8,7617.0,105.7759,105.7946,105.7103,105.7103,7617.0
2021-01-05 13:30:00,112.77,112.77,112.68,112.68,4480.0,105.6822,105.6822,105.5978,105.5978,4480.0
2021-01-05 13:35:00,112.71,112.71,112.55,112.55,3900.0,105.6259,105.6259,105.476,105.476,3900.0
2021-01-05 13:40:00,112.54,112.62,112.49,112.54,4882.0,105.4666,105.5416,105.4198,105.4666,4882.0
2021-01-05 13:45:00,112.55,112.63,112.54,112.59,4203.0,105.476,105.551,105.4666,105.5135,4203.0
2021-01-05 13:50:00,112.57,112.67,112.55,112.62,4627.0,105.4947,105.5885,105.476,105.5416,4627.0
2021-01-05 13:55:00,112.63,112.69,112.57,112.59,5121.0,105.551,105.6072,105.4947,105.5135,5121.0
2021-01-05 14:00:00,112.62,112.86,112.62,112.84,17933.0,105.5416,105.7665,105.5416,105.7478,17933.0
2021-01-05 14:05:00,112.82,113.11,112.81,113.08,12076.0,105.729,106.0008,105.7197,105.9727,12076.0
2021-01-05 14:10:00,113.09,113.1,112.91,112.95,8492.0,105.9821,105.9914,105.8134,105.8509,8492.0
2021-01-05 14:15:00,112.94,113.03,112.87,112.9,5793.0,105.8415,105.9258,105.7759,105.804,5793.0
2021-01-05 14:20:00,112.91,112.91,112.79,112.84,5633.0,105.8134,105.8134,105.7009,105.7478,5633.0
2021-01-05 14:25:00,112.87,112.93,112.83,112.86,6816.0,105.7759,105.8321,105.7384,105.7665,6816.0
2021-01-05 14:30:00,112.88,113.0,112.87,112.89,9925.0,105.7853,105.8977,105.7759,105.7946,9925.0
2021-01-05 14:35:00,112.89,112.92,112.75,112.76,8479.0,105.7946,105.8227,105.6634,105.6728,8479.0
2021-01-05 14:40:00,112.76,112.83,112.73,112.8,4859.0,105.6728,105.7384,105.6447,105.7103,4859.0
2021-01-05 14:45:00,112.74,112.8,112.7,112.75,9462.0,105.6541,105.7103,105.6166,105.6634,9462.0
2021-01-05 14:50:00,112.79,112.81,112.75,112.81,9061.0,105.7009,105.7197,105.6634,105.7197,9061.0
2021-01-05 14:55:00,112.8,112.82,112.68,112.68,9942.0,105.7103,105.729,105.5978,105.5978,9942.0
2021-01-05 15:00:00,112.66,112.91,112.66,112.87,12733.0,105.5791,105.8134,105.5791,105.7759,12733.0
2021-01-05 15:05:00,112.9,112.92,112.84,112.88,7048.0,105.804,105.8227,105.7478,105.7853,7048.0
2021-01-05 15:10:00,112.88,112.93,112.75,112.79,12624.0,105.7853,105.8321,105.6634,105.7009,12624.0
2021-01-05 15:15:00,112.8,112.81,112.64,112.65,8313.0,105.7103,105.7197,105.5603,105.5697,8313.0
2021-01-05 15:20:00,112.64,112.67,112.54,112.66,12731.0,105.5603,105.5885,105.4666,105.5791,12731.0
2021-01-05 15:25:00,112.67,112.68,112.54,112.63,11747.0,105.5885,105.5978,105.4666,105.551,11747.0
2021-01-05 15:30:00,112.62,112.64,112.5,112.61,13590.0,105.5416,105.5603,105.4291,105.5322,13590.0
2021-01-05 15:35:00,112.6,112.71,112.57,112.59,12379.0,105.5229,105.6259,105.4947,105.5135,12379.0
2021-01-05 15:40:00,112.6,112.91,112.59,112.89,21039.0,105.5229,105.8134,105.5135,105.7946,21039.0
2021-01-05 15:45:00,112.86,112.9,112.73,112.87,24427.0,105.7665,105.804,105.6447,105.7759,24427.0
2021-01-05 15:50:00,112.87,112.98,112.74,112.81,27842.0,105.7759,105.879,105.6541,105.7197,27842.0
2021-01-05 15:55:00,112.82,112.82,112.63,112.72,65107.0,105.729,105.729,105.551,105.6353,65107.0
2021-01-06 09:30:00,112.95,113.62,111.89,112.39,20989.0,105.8509,106.4787,104.8575,105.3261,20989.0
2021-01-06 09:35:00,112.33,112.64,112.2,112.24,10102.0,105.2698,105.5603,105.148,105.1855,10102.0
2021-01-06 09:40:00,112.13,112.38,112.07,112.26,14314.0,105.0824,105.3167,105.0262,105.2042,14314.0
2021-01-06 09:45:00,112.29,112.55,112.04,112.48,26607.0,105.2323,105.476,104.998,105.4104,26607.0
2021-01-06 09:50:00,112.4,112.76,112.32,112.49,19682.0,105.3354,105.6728,105.2605,105.4198,19682.0
2021-01-06 09:55:00,112.48,112.58,112.31,112.49,24479.0,105.4104,105.5041,105.2511,105.4198,24479.0
2021-01-06 10:00:00,112.56,112.7,112.21,112.3,19230.0,105.4854,105.6166,105.1574,105.2417,19230.0
2021-01-06 10:05:00,112.44,112.53,112.11,112.5,21587.0,105.3729,105.4573,105.0636,105.4291,21587.0
2021-01-06 10:10:00,112.46,112.72,112.32,112.69,35086.0,105.3917,105.6353,105.2605,105.6072,35086.0
2021-01-06 10:15:00,112.67,112.89,112.56,112.59,17346.0,105.5885,105.7946,105.4854,105.5135,17346.0
2021-01-06 10:20:00,112.61,112.73,112.48,112.72,23276.0,105.5322,105.6447,105.4104,105.6353,23276.0
2021-01-06 10:25:00,112.7,112.85,112.6,112.69,14785.0,105.6166,105.7571,105.5229,105.6072,14785.0
2021-01-06 10:30:00,112.69,112.98,112.68,112.88,18475.0,105.6072,105.879,105.5978,105.7853,18475.0
2021-01-06 10:35:00,112.91,112.97,112.74,112.74,19243.0,105.8134,105.8696,105.6541,105.6541,19243.0
2021-01-06 10:40:00,112.75,113.05,112.74,112.89,26006.0,105.6634,105.9446,105.6541,105.7946,26006.0
2021-01-06 10:45:00,112.9,113.25,112.9,113.13,17700.0,105.804,106.132,105.804,106.0195,17700.0
2021-01-06 10:50:00,113.19,113.39,113.13,113.32,21018.0,106.0758,106.2632,106.0195,106.1976,21018.0
2021-01-06 10:55:00,113.29,113.46,113.26,113.29,19375.0,106.1695,106.3288,106.1414,106.1695,19375.0
2021-01-06 11:00:00,113.37,113.52,113.29,113.45,14199.0,106.2445,106.385,106.1695,106.3194,14199.0
2021-01-06 11:05:00,113.43,113.71,113.43,113.71,45962.0,106.3007,106.5631,106.3007,106.5631,45962.0
2021-01-06 11:10:00,113.68,113.75,113.53,113.63,10019.0,106.535,106.6006,106.3944,106.4881,10019.0
2021-01-06 11:15:00,113.66,113.78,113.52,113.61,17939.0,106.5162,106.6287,106.385,106.4694,17939.0
2021-01-06 11:20:00,113.61,113.64,113.43,113.53,12047.0,106.4694,106.4975,106.3007,106.3944,12047.0
2021-01-06 11:25:00,113.57,113.61,113.45,113.49,12311.0,106.4319,106.4694,106.3194,106.3569,12311.0
2021-01-06 11:30:00,113.51,113.54,113.35,113.35,11049.0,106.3757,106.4038,106.2257,106.2257,11049.0
2021-01-06 11:35:00,113.37,113.45,113.29,113.34,10111.0,106.2445,106.3194,106.1695,106.2163,10111.0
2021-01-06 11:40:00,113.36,113.36,113.18,113.27,14208.0,106.2351,106.2351,106.0664,106.1507,14208.0
2021-01-06 11:45:00,113.29,113.51,113.22,113.46,19776.0,106.1695,106.3757,106.1039,106.3288,19776.0
2021-01-06 11:50:00,113.41,113.48,113.4,113.48,9078.0,106.2819,106.3475,106.2726,106.3475,9078.0
2021-01-06 11:55:00,113.46,113.54,113.26,113.26,11353.0,106.3288,106.4038,106.1414,106.1414,11353.0
2021-01-06 12:00:00,113.31,113.43,113.27,113.34,10442.0,106.1882,106.3007,106.1507,106.2163,10442.0
2021-01-06 12:05:00,113.35,113.42,113.27,113.29,13179.0,106.2257,106.2913,106.1507,106.1695,13179.0
2021-01-06 12:10:00,113.29,113.36,113.28,113.35,7727.0,106.1695,106.2351,106.1601,106.2257,7727.0
2021-01-06 12:15:00,113.36,113.5,113.36,113.42,7767.0,106.2351,106.3663,106.2351,106.2913,7767.0
2021-01-06 12:20:00,113.43,113.47,113.35,113.36,6792.0,106.3007,106.3382,106.2257,106.2351,6792.0
2021-01-06 12:25:00,113.35,113.48,113.35,113.48,4900.0,106.2257,106.3475,106.2257,106.3475,4900.0
2021-01-06 12:30:00,113.48,113.57,113.46,113.48,7962.0,106.3475,106.4319,106.3288,106.3475,7962.0
2021-01-06 12:35:00,113.51,113.58,113.49,113.52,18343.0,106.3757,106.4413,106.3569,106.385,18343.0
2021-01-06 12:40:00,113.5,113.54,113.4,113.44,9276.0,106.3663,106.4038,106.2726,106.3101,9276.0
2021-01-06 12:45:00,113.42,113.55,113.41,113.53,23684.0,106.2913,106.4131,106.2819,106.3944,23684.0
2021-01-06 12:50:00,113.51,113.69,113.5,113.63,7455.0,106.3757,106.5443,106.3663,106.4881,7455.0
2021-01-06 12:55:00,113.67,113.75,113.65,113.72,5577.0,106.5256,106.6006,106.5069,106.5725,5577.0
2021-01-06 13:00:00,113.79,113.96,113.74,113.96,7218.0,106.6381,106.7974,106.5912,106.7974,7218.0
2021-01-06 13:05:00,113.9,113.98,113.87,113.88,7848.0,106.7411,106.8161,106.713,106.7224,7848.0
2021-01-06 13:10:00,113.88,113.91,113.73,113.91,15680.0,106.7224,106.7505,106.5818,106.7505,15680.0
2021-01-06 13:15:00,113.9,114.02,113.87,113.88,10036.0,106.7411,106.8536,106.713,106.7224,10036.0
2021-01-06 13:20:00,113.89,113.93,113.83,113.9,11186.0,106.7318,106.7693,106.6755,106.7411,11186.0
2021-01-06 13:25:00,113.87,114.02,113.82,114.02,20436.0,106.713,106.8536,106.6662,106.8536,20436.0
2021-01-06 13:30:00,114.01,114.13,113.94,114.13,10205.0,106.8442,106.9567,106.7786,106.9567,10205.0
2021-01-06 13:35:00,114.15,114.2,114.09,114.15,6562.0,106.9754,107.0223,106.9192,106.9754,6562.0
2021-01-06 13:40:00,114.13,114.4,114.1,114.31,6525.0,106.9567,107.2097,106.9286,107.1254,6525.0
2021-01-06 13:45:00,114.32,114.37,114.18,114.18,7903.0,107.1347,107.1816,107.0035,107.0035,7903.0
2021-01-06 13:50:00,114.18,114.21,114.07,114.1,13148.0,107.0035,107.0317,106.9005,106.9286,13148.0
2021-01-06 13:55:00,114.11,114.3,114.09,114.26,23364.0,106.9379,107.116,106.9192,107.0785,23364.0
2021-01-06 14:00:00,114.36,114.4,114.27,114.31,4302.0,107.1722,107.2097,107.0879,107.1254,4302.0
2021-01-06 14:05:00,114.34,114.49,114.27,114.33,19653.0,107.1535,107.2941,107.0879,107.1441,19653.0
2021-01-06 14:10:00,114.33,114.46,113.98,114.19,49468.0,107.1441,107.2659,106.8161,107.0129,49468.0
2021-01-06 14:15:00,114.11,114.17,113.76,114.06,21484.0,106.9379,106.9942,106.6099,106.8911,21484.0
2021-01-06 14:20:00,114.03,114.13,113.76,113.9,22329.0,106.863,106.9567,106.6099,106.7411,22329.0
2021-01-06 14:25:00,113.77,113.94,113.69,113.94,6073.0,106.6193,106.7786,106.5443,106.7786,6073.0
2021-01-06 14:30:00,113.94,114.29,113.94,114.17,7716.0,106.7786,107.1066,106.7786,106.9942,7716.0
2021-01-06 14:35:00,114.12,114.21,113.78,113.97,6348.0,106.9473,107.0317,106.6287,106.8067,6348.0
2021-01-06 14:40:00,113.97,114.3,113.88,114.27,8039.0,106.8067,107.116,106.7224,107.0879,8039.0
2021-01-06 14:45:00,114.24,114.28,113.79,113.83,6394.0,107.0598,107.0973,106.6381,106.6755,6394.0
2021-01-06 14:50:00,113.83,113.88,113.76,113.86,6515.0,106.6755,106.7224,106.6099,106.7037,6515.0
2021-01-06 14:55:00,113.85,113.98,113.81,113.85,6223.0,106.6943,106.8161,106.6568,106.6943,6223.0
2021-01-06 15:00:00,113.85,113.89,113.43,113.47,7075.0,106.6943,106.7318,106.3007,106.3382,7075.0
2021-01-06 15:05:00,113.49,113.75,113.46,113.66,8956.0,106.3569,106.6006,106.3288,106.5162,8956.0
2021-01-06 15:10:00,113.68,114.19,113.68,113.98,6134.0,106.535,107.0129,106.535,106.8161,6134.0
2021-01-06 15:15:00,114.02,114.05,113.68,113.86,23210.0,106.8536,106.8817,106.535,106.7037,23210.0
2021-01-06 15:20:00,113.91,113.95,113.53,113.54,20822.0,106.7505,106.788,106.3944,106.4038,20822.0
2021-01-06 15:25:00,113.53,114.01,113.53,113.9,12445.0,106.3944,106.8442,106.3944,106.7411,12445.0
2021-01-06 15:30:00,113.87,113.91,113.75,113.85,10640.0,106.713,106.7505,106.6006,106.6943,10640.0
2021-01-06 15:35:00,113.86,113.86,113.43,113.49,24288.0,106.7037,106.7037,106.3007,106.3569,24288.0
2021-01-06 15:40:00,113.47,113.77,113.47,113.69,14317.0,106.3382,106.6193,106.3382,106.5443,14317.0
2021-01-06 15:45:00,113.7,113.7,113.2,113.59,42325.0,106.5537,106.5537,106.0851,106.4506,42325.0
2021-01-06 15:50:00,113.55,113.65,113.43,113.63,34999.0,106.4131,106.5069,106.3007,106.4881,34999.0
2021-01-06 15:55:00,113.6,113.72,113.42,113.53,93407.0,106.46,106.5725,106.2913,106.3944,93407.0
2021-01-07 09:30:00,113.46,113.65,113.09,113.29,25423.0,106.3288,106.5069,105.9821,106.1695,25423.0
2021-01-07 09:35:00,113.23,113.46,113.16,113.25,2639.0,106.1133,106.3288,106.0477,106.132,2639.0
2021-01-07 09:40:00,113.32,113.32,112.42,112.59,30572.0,106.1976,106.1976,105.3542,105.5135,30572.0
2021-01-07 09:45:00,112.55,112.93,112.54,112.82,7258.0,105.476,105.8321,105.4666,105.729,7258.0
2021-01-07 09:50:00,112.74,112.86,112.49,112.49,6071.0,105.6541,105.7665,105.4198,105.4198,6071.0
2021-01-07 09:55:00,112.48,112.85,112.48,112.82,8553.0,105.4104,105.7571,105.4104,105.729,8553.0
2021-01-07 10:00:00,112.83,113.12,112.7,113.1,10469.0,105.7384,106.0102,105.6166,105.9914,10469.0
2021-01-07 10:05:00,113.05,113.15,112.89,113.04,6599.0,105.9446,106.0383,105.7946,105.9352,6599.0
2021-01-07 10:10:00,113.11,113.53,113.11,113.53,10681.0,106.0008,106.3944,106.0008,106.3944,10681.0
2021-01-07 10:15:00,113.54,113.71,113.53,113.7,7358.0,106.4038,106.5631,106.3944,106.5537,7358.0
2021-01-07 10:20:00,113.67,113.92,113.6,113.8,16219.0,106.5256,106.7599,106.46,106.6474,16219.0
2021-01-07 10:25:00,113.76,113.76,113.53,113.54,8098.0,106.6099,106.6099,106.3944,106.4038,8098.0
2021-01-07 10:30:00,113.54,113.54,113.25,113.25,12150.0,106.4038,106.4038,106.132,106.132,12150.0
2021-01-07 10:35:00,113.18,113.27,113.1,113.23,5992.0,106.0664,106.1507,105.9914,106.1133,5992.0
2021-01-07 10:40:00,113.11,113.43,113.11,113.42,8853.0,106.0008,106.3007,106.0008,106.2913,8853.0
2021-01-07 10:45:00,113.45,113.67,113.42,113.67,9144.0,106.3194,106.5256,106.2913,106.5256,9144.0
2021-01-07 10:50:00,113.72,113.85,113.7,113.79,7077.0,106.5725,106.6943,106.5537,106.6381,7077.0
2021-01-07 10:55:00,113.77,113.81,113.65,113.65,5537.0,106.6193,106.6568,106.5069,106.5069,5537.0
2021-01-07 11:00:00,113.67,113.85,113.63,113.63,2199.0,106.5256,106.6943,106.4881,106.4881,2199.0
2021-01-07 11:05:00,113.61,113.65,113.47,113.52,5892.0,106.4694,106.5069,106.3382,106.385,5892.0
2021-01-07 11:10:00,113.53,113.53,113.24,113.49,24676.0,106.3944,106.3944,106.1226,106.3569,24676.0
2021-01-07 11:15:00,113.51,113.63,113.28,113.61,15347.0,106.3757,106.4881,106.1601,106.4694,15347.0
2021-01-07 11:20:00,113.66,113.66,113.35,113.35,16301.0,106.5162,106.5162,106.2257,106.2257,16301.0
2021-01-07 11:25:00,113.39,113.54,113.3,113.3,14562.0,106.2632,106.4038,106.1789,106.1789,14562.0
2021-01-07 11:30:00,113.3,113.31,113.15,113.15,4747.0,106.1789,106.1882,106.0383,106.0383,4747.0
2021-01-07 11:35:00,113.1,113.3,113.04,113.2,19914.0,105.9914,106.1789,105.9352,106.0851,19914.0
2021-01-07 11:40:00,113.17,113.33,113.16,113.25,2062.0,106.057,106.207,106.0477,106.132,2062.0
2021-01-07 11:45:00,113.28,113.32,113.18,113.21,3101.0,106.1601,106.1976,106.0664,106.0945,3101.0
2021-01-07 11:50:00,113.22,113.22,113.16,113.19,3526.0,106.1039,106.1039,106.0477,106.0758,3526.0
2021-01-07 11:55:00,113.21,113.23,113.16,113.2,3534.0,106.0945,106.1133,106.0477,106.0851,3534.0
2021-01-07 12:00:00,113.23,113.36,113.23,113.34,3833.0,106.1133,106.2351,106.1133,106.2163,3833.0
2021-01-07 12:05:00,113.34,113.39,113.28,113.39,4483.0,106.2163,106.2632,106.1601,106.2632,4483.0
2021-01-07 12:10:00,113.37,113.38,113.21,113.22,2647.0,106.2445,106.2538,106.0945,106.1039,2647.0
2021-01-07 12:15:00,113.22,113.24,113.11,113.18,5352.0,106.1039,106.1226,106.0008,106.0664,5352.0
2021-01-07 12:20:00,113.15,113.31,113.15,113.29,10548.0,106.0383,106.1882,106.0383,106.1695,10548.0
2021-01-07 12:25:00,113.31,113.31,113.14,113.14,3352.0,106.1882,106.1882,106.0289,106.0289,3352.0
2021-01-07 12:30:00,113.11,113.28,113.11,113.21,8108.0,106.0008,106.1601,106.0008,106.0945,8108.0
2021-01-07 12:35:00,113.18,113.33,113.17,113.28,98246.0,106.0664,106.207,106.057,106.1601,98246.0
2021-01-07 12:40:00,113.29,113.41,113.28,113.31,5903.0,106.1695,106.2819,106.1601,106.1882,5903.0
2021-01-07 12:45:00,113.28,113.34,113.23,113.31,97323.0,106.1601,106.2163,106.1133,106.1882,97323.0
2021-01-07 12:50:00,113.31,113.48,113.31,113.47,215644.0,106.1882,106.3475,106.1882,106.3382,215644.0
2021-01-07 12:55:00,113.47,113.61,113.45,113.56,14030.0,106.3382,106.4694,106.3194,106.4225,14030.0
2021-01-07 13:00:00,113.62,114.06,113.62,114.06,5832.0,106.4787,106.8911,106.4787,106.8911,5832.0
2021-01-07 13:05:00,114.02,114.02,113.87,113.91,7793.0,106.8536,106.8536,106.713,106.7505,7793.0
2021-01-07 13:10:00,113.91,114.0,113.87,113.89,6053.0,106.7505,106.8349,106.713,106.7318,6053.0
2021-01-07 13:15:00,113.89,113.92,113.77,113.82,11803.0,106.7318,106.7599,106.6193,106.6662,11803.0
2021-01-07 13:20:00,113.79,113.92,113.69,113.86,16983.0,106.6381,106.7599,106.5443,106.7037,16983.0
2021-01-07 13:25:00,113.85,113.85,113.66,113.72,7407.0,106.6943,106.6943,106.5162,106.5725,7407.0
2021-01-07 13:30:00,113.72,113.77,113.65,113.7,6159.0,106.5725,106.6193,106.5069,106.5537,6159.0
2021-01-07 13:35:00,113.69,113.75,113.48,113.53,28059.0,106.5443,106.6006,106.3475,106.3944,28059.0
2021-01-07 13:40:00,113.52,113.58,113.44,113.5,45089.0,106.385,106.4413,106.3101,106.3663,45089.0
2021-01-07 13:45:00,113.5,113.67,113.47,113.47,44341.0,106.3663,106.5256,106.3382,106.3382,44341.0
2021-01-07 13:50:00,113.5,113.55,113.41,113.46,17494.0,106.3663,106.4131,106.2819,106.3288,17494.0
2021-01-07 13:55:00,113.46,113.47,113.26,113.43,11035.0,106.3288,106.3382,106.1414,106.3007,11035.0
2021-01-07 14:00:00,113.41,113.57,113.36,113.56,7320.0,106.2819,106.4319,106.2351,106.4225,7320.0
2021-01-07 14:05:00,113.57,113.61,113.49,113.58,6574.0,106.4319,106.4694,106.3569,106.4413,6574.0
2021-01-07 14:10:00,113.55,113.6,113.49,113.55,14745.0,106.4131,106.46,106.3569,106.4131,14745.0
2021-01-07 14:15:00,113.53,113.55,113.42,113.45,8881.0,106.3944,106.4131,106.2913,106.3194,8881.0
2021-01-07 14:20:00,113.41,113.5,113.39,113.48,4502.0,106.2819,106.3663,106.2632,106.3475,4502.0
2021-01-07 14:25:00,113.46,113.46,113.31,113.31,8072.0,106.3288,106.3288,106.1882,106.1882,8072.0
2021-01-07 14:30:00,113.34,113.43,113.34,113.41,9170.0,106.2163,106.3007,106.2163,106.2819,9170.0
2021-01-07 14:35:00,113.39,113.42,113.34,113.39,37546.0,106.2632,106.2913,106.2163,106.2632,37546.0
2021-01-07 14:40:00,113.41,113.47,113.35,113.41,10263.0,106.2819,106.3382,106.2257,106.2819,10263.0
2021-01-07 14:45:00,113.39,113.5,113.35,113.48,7967.0,106.2632,106.3663,106.2257,106.3475,7967.0
2021-01-07 14:50:00,113.48,113.54,113.47,113.51,9046.0,106.3475,106.4038,106.3382,106.3757,9046.0
2021-01-07 14:55:00,113.53,113.73,113.53,113.72,10923.0,106.3944,106.5818,106.3944,106.5725,10923.0
2021-01-07 15:00:00,113.71,113.76,113.67,113.71,9702.0,106.5631,106.6099,106.5256,106.5631,9702.0
2021-01-07 15:05:00,113.71,113.74,113.6,113.62,9605.0,106.5631,106.5912,106.46,106.4787,9605.0
2021-01-07 15:10:00,113.62,113.64,113.42,113.43,24682.0,106.4787,106.4975,106.2913,106.3007,24682.0
2021-01-07 15:15:00,113.44,113.44,113.37,113.38,5520.0,106.3101,106.3101,106.2445,106.2538,5520.0
2021-01-07 15:20:00,113.37,113.45,113.34,113.43,14359.0,106.2445,106.3194,106.2163,106.3007,14359.0
2021-01-07 15:25:00,113.42,113.42,113.26,113.32,13456.0,106.2913,106.2913,106.1414,106.1976,13456.0
2021-01-07 15:30:00,113.32,113.32,113.25,113.26,28739.0,106.1976,106.1976,106.132,106.1414,28739.0
2021-01-07 15:35:00,113.26,113.38,113.21,113.36,42152.0,106.1414,106.2538,106.0945,106.2351,42152.0
2021-01-07 15:40:00,113.34,113.36,113.24,113.32,33296.0,106.2163,106.2351,106.1226,106.1976,33296.0
2021-01-07 15:45:00,113.32,113.44,113.29,113.43,69983.0,106.1976,106.3101,106.1695,106.3007,69983.0
2021-01-07 15:50:00,113.44,113.5,113.22,113.29,102545.0,106.3101,106.3663,106.1039,106.1695,102545.0
2021-01-07 15:55:00,113.28,113.42,113.22,113.34,239142.0,106.1601,106.2913,106.1039,106.2163,239142.0
2021-01-08 09:30:00,111.83,112.69,111.83,112.26,61563.0,104.8012,105.6072,104.8012,105.2042,61563.0
2021-01-08 09:35:00,112.41,113.34,112.27,113.17,86944.0,105.3448,106.2163,105.2136,106.057,86944.0
2021-01-08 09:40:00,113.25,113.76,113.05,113.66,107080.0,106.132,106.6099,105.9446,106.5162,107080.0
2021-01-08 09:45:00,113.67,113.9,113.19,113.37,19235.0,106.5256,106.7411,106.0758,106.2445,19235.0
2021-01-08 09:50:00,113.25,113.56,113.1,113.45,13174.0,106.132,106.4225,105.9914,106.3194,13174.0
2021-01-08 09:55:00,113.48,113.84,113.43,113.8,18425.0,106.3475,106.6849,106.3007,106.6474,18425.0
2021-01-08 10:00:00,113.71,114.3,113.64,113.74,25916.0,106.5631,107.116,106.4975,106.5912,25916.0
2021-01-08 10:05:00,113.68,113.98,113.66,113.82,8858.0,106.535,106.8161,106.5162,106.6662,8858.0
2021-01-08 10:10:00,113.78,114.04,113.63,113.75,13297.0,106.6287,106.8723,106.4881,106.6006,13297.0
2021-01-08 10:15:00,113.75,113.99,113.7,113.79,11336.0,106.6006,106.8255,106.5537,106.6381,11336.0
2021-01-08 10:20:00,113.76,113.76,113.44,113.62,9244.0,106.6099,106.6099,106.3101,106.4787,9244.0
2021-01-08 10:25:00,113.75,113.75,113.23,113.25,8582.0,106.6006,106.6006,106.1133,106.132,8582.0
2021-01-08 10:30:00,113.26,113.42,113.2,113.31,9874.0,106.1414,106.2913,106.0851,106.1882,9874.0
2021-01-08 10:35:00,113.28,113.47,113.16,113.23,13651.0,106.1601,106.3382,106.0477,106.1133,13651.0
2021-01-08 10:40:00,113.2,113.36,113.18,113.33,18227.0,106.0851,106.2351,106.0664,106.207,18227.0
2021-01-08 10:45:00,113.33,113.42,113.14,113.27,22309.0,106.207,106.2913,106.0289,106.1507,22309.0
2021-01-08 10:50:00,113.26,113.36,113.18,113.27,10110.0,106.1414,106.2351,106.0664,106.1507,10110.0
2021-01-08 10:55:00,113.25,113.42,113.24,113.3,7798.0,106.132,106.2913,106.1226,106.1789,7798.0
2021-01-08 11:00:00,113.25,113.26,113.1,113.18,10596.0,106.132,106.1414,105.9914,106.0664,10596.0
2021-01-08 11:05:00,113.19,113.19,113.0,113.02,7158.0,106.0758,106.0758,105.8977,105.9165,7158.0
2021-01-08 11:10:00,113.04,113.08,112.97,113.0,12893.0,105.9352,105.9727,105.8696,105.8977,12893.0
2021-01-08 11:15:00,112.97,113.03,112.86,113.01,10057.0,105.8696,105.9258,105.7665,105.9071,10057.0
2021-01-08 11:20:00,112.99,113.03,112.88,113.0,7059.0,105.8883,105.9258,105.7853,105.8977,7059.0
2021-01-08 11:25:00,113.04,113.04,112.82,112.9,4071.0,105.9352,105.9352,105.729,105.804,4071.0
2021-01-08 11:30:00,112.98,112.98,112.83,112.91,14138.0,105.879,105.879,105.7384,105.8134,14138.0
2021-01-08 11:35:00,112.97,112.98,112.85,112.9,10311.0,105.8696,105.879,105.7571,105.804,10311.0
2021-01-08 11:40:00,112.86,112.88,112.73,112.85,6059.0,105.7665,105.7853,105.6447,105.7571,6059.0
2021-01-08 11:45:00,112.87,112.92,112.78,112.89,8040.0,105.7759,105.8227,105.6915,105.7946,8040.0
2021-01-08 11:50:00,112.86,112.89,112.75,112.81,9334.0,105.7665,105.7946,105.6634,105.7197,9334.0
2021-01-08 11:55:00,112.82,112.89,112.74,112.88,8489.0,105.729,105.7946,105.6541,105.7853,8489.0
2021-01-08 12:00:00,112.86,112.9,112.72,112.75,10419.0,105.7665,105.804,105.6353,105.6634,10419.0
2021-01-08 12:05:00,112.77,112.88,112.75,112.87,8149.0,105.6822,105.7853,105.6634,105.7759,8149.0
2021-01-08 12:10:00,112.9,112.91,112.81,112.85,8193.0,105.804,105.8134,105.7197,105.7571,8193.0
2021-01-08 12:15:00,112.84,112.9,112.84,112.84,5284.0,105.7478,105.804,105.7478,105.7478,5284.0
2021-01-08 12:20:00,112.87,112.9,112.81,112.87,10989.0,105.7759,105.804,105.7197,105.7759,10989.0
2021-01-08 12:25:00,112.87,112.96,112.78,112.93,7661.0,105.7759,105.8602,105.6915,105.8321,7661.0
2021-01-08 12:30:00,112.85,112.97,112.85,112.94,3170.0,105.7571,105.8696,105.7571,105.8415,3170.0
2021-01-08 12:35:00,112.88,112.9,112.79,112.83,14932.0,105.7853,105.804,105.7009,105.7384,14932.0
2021-01-08 12:40:00,112.84,112.92,112.79,112.89,11979.0,105.7478,105.8227,105.7009,105.7946,11979.0
2021-01-08 12:45:00,112.86,112.88,112.74,112.74,3590.0,105.7665,105.7853,105.6541,105.6541,3590.0
2021-01-08 12:50:00,112.74,112.81,112.57,112.71,19016.0,105.6541,105.7197,105.4947,105.6259,19016.0
2021-01-08 12:55:00,112.66,112.66,112.49,112.5,1325.0,105.5791,105.5791,105.4198,105.4291,1325.0
2021-01-08 13:00:00,112.5,112.56,112.47,112.5,4273.0,105.4291,105.4854,105.401,105.4291,4273.0
2021-01-08 13:05:00,112.52,112.61,112.47,112.58,3795.0,105.4479,105.5322,105.401,105.5041,3795.0
2021-01-08 13:10:00,112.55,112.63,112.48,112.51,4675.0,105.476,105.551,105.4104,105.4385,4675.0
2021-01-08 13:15:00,112.51,112.57,112.46,112.51,5801.0,105.4385,105.4947,105.3917,105.4385,5801.0
2021-01-08 13:20:00,112.48,112.49,112.3,112.35,7014.0,105.4104,105.4198,105.2417,105.2886,7014.0
2021-01-08 13:25:00,112.34,112.44,112.34,112.44,2060.0,105.2792,105.3729,105.2792,105.3729,2060.0
2021-01-08 13:30:00,112.48,112.52,112.34,112.45,6329.0,105.4104,105.4479,105.2792,105.3823,6329.0
2021-01-08 13:35:00,112.44,112.5,112.28,112.36,24773.0,105.3729,105.4291,105.223,105.2979,24773.0
2021-01-08 13:40:00,112.29,112.34,112.15,112.34,21518.0,105.2323,105.2792,105.1011,105.2792,21518.0
2021-01-08 13:45:00,112.35,112.45,112.27,112.41,2010.0,105.2886,105.3823,105.2136,105.3448,2010.0
2021-01-08 13:50:00,112.48,112.51,112.3,112.37,5196.0,105.4104,105.4385,105.2417,105.3073,5196.0
2021-01-08 13:55:00,112.37,112.61,112.36,112.56,6033.0,105.3073,105.5322,105.2979,105.4854,6033.0
2021-01-08 14:00:00,112.52,112.8,112.51,112.8,10701.0,105.4479,105.7103,105.4385,105.7103,10701.0
2021-01-08 14:05:00,112.8,112.95,112.8,112.88,5867.0,105.7103,105.8509,105.7103,105.7853,5867.0
2021-01-08 14:10:00,112.93,113.0,112.82,112.85,4856.0,105.8321,105.8977,105.729,105.7571,4856.0
2021-01-08 14:15:00,112.83,113.1,112.83,113.1,5925.0,105.7384,105.9914,105.7384,105.9914,5925.0
2021-01-08 14:20:00,113.11,113.23,113.06,113.2,8574.0,106.0008,106.1133,105.9539,106.0851,8574.0
2021-01-08 14:25:00,113.21,113.39,113.14,113.36,8724.0,106.0945,106.2632,106.0289,106.2351,8724.0
2021-01-08 14:30:00,113.36,113.53,113.31,113.44,5730.0,106.2351,106.3944,106.1882,106.3101,5730.0
2021-01-08 14:35:00,113.41,113.41,113.23,113.25,5255.0,106.2819,106.2819,106.1133,106.132,5255.0
2021-01-08 14:40:00,113.24,113.24,112.99,113.0,2812.0,106.1226,106.1226,105.8883,105.8977,2812.0
2021-01-08 14:45:00,112.98,113.26,112.9,113.26,4982.0,105.879,106.1414,105.804,106.1414,4982.0
2021-01-08 14:50:00,113.2,113.35,113.15,113.16,4740.0,106.0851,106.2257,106.0383,106.0477,4740.0
2021-01-08 14:55:00,113.19,113.32,113.18,113.22,4784.0,106.0758,106.1976,106.0664,106.1039,4784.0
2021-01-08 15:00:00,113.29,113.46,113.29,113.37,5708.0,106.1695,106.3288,106.1695,106.2445,5708.0
2021-01-08 15:05:00,113.39,113.57,113.34,113.57,3208.0,106.2632,106.4319,106.2163,106.4319,3208.0
2021-01-08 15:10:00,113.51,113.68,113.46,113.64,6211.0,106.3757,106.535,106.3288,106.4975,6211.0
2021-01-08 15:15:00,113.71,113.77,113.52,113.57,16975.0,106.5631,106.6193,106.385,106.4319,16975.0
2021-01-08 15:20:00,113.57,113.6,113.4,113.43,7297.0,106.4319,106.46,106.2726,106.3007,7297.0
2021-01-08 15:25:00,113.46,113.52,113.23,113.27,20712.0,106.3288,106.385,106.1133,106.1507,20712.0
2021-01-08 15:30:00,113.25,113.35,113.1,113.19,95552.0,106.132,106.2257,105.9914,106.0758,95552.0
2021-01-08 15:35:00,113.19,113.24,113.03,113.23,23091.0,106.0758,106.1226,105.9258,106.1133,23091.0
2021-01-08 15:40:00,113.21,113.25,112.94,113.05,97022.0,106.0945,106.132,105.8415,105.9446,97022.0
2021-01-08 15:45:00,113.04,113.13,112.97,113.02,116363.0,105.9352,106.0195,105.8696,105.9165,116363.0
2021-01-08 15:50:00,113.07,113.36,112.94,113.36,34086.0,105.9633,106.2351,105.8415,106.2351,34086.0
2021-01-08 15:55:00,113.34,113.48,113.12,113.48,169182.0,106.2163,106.3475,106.0102,106.3475,169182.0
2021-01-11 09:30:00,113.82,113.82,113.09,113.09,31991.0,106.6662,106.6662,105.9821,105.9821,31991.0
2021-01-11 09:35:00,113.19,113.28,112.92,113.18,10458.0,106.0758,106.1601,105.8227,106.0664,10458.0
2021-01-11 09:40:00,113.15,113.32,113.02,113.31,3198.0,106.0383,106.1976,105.9165,106.1882,3198.0
2021-01-11 09:45:00,113.45,113.49,112.89,113.03,7032.0,106.3194,106.3569,105.7946,105.9258,7032.0
2021-01-11 09:50:00,112.88,112.92,112.74,112.82,6610.0,105.7853,105.8227,105.6541,105.729,6610.0
2021-01-11 09:55:00,112.93,113.1,112.67,112.72,27051.0,105.8321,105.9914,105.5885,105.6353,27051.0
2021-01-11 10:00:00,112.7,112.96,112.6,112.7,24579.0,105.6166,105.8602,105.5229,105.6166,24579.0
2021-01-11 10:05:00,112.8,112.99,112.72,112.99,11217.0,105.7103,105.8883,105.6353,105.8883,11217.0
2021-01-11 10:10:00,112.99,113.1,112.8,112.81,4761.0,105.8883,105.9914,105.7103,105.7197,4761.0
2021-01-11 10:15:00,112.81,112.97,112.72,112.78,6857.0,105.7197,105.8696,105.6353,105.6915,6857.0
2021-01-11 10:20:00,112.8,112.94,112.7,112.93,3661.0,105.7103,105.8415,105.6166,105.8321,3661.0
2021-01-11 10:25:00,112.87,113.16,112.87,113.03,2311.0,105.7759,106.0477,105.7759,105.9258,2311.0
2021-01-11 10:30:00,113.12,113.23,113.02,113.05,5408.0,106.0102,106.1133,105.9165,105.9446,5408.0
2021-01-11 10:35:00,112.96,112.96,112.82,112.85,2841.0,105.8602,105.8602,105.729,105.7571,2841.0
2021-01-11 10:40:00,112.85,112.96,112.76,112.79,5263.0,105.7571,105.8602,105.6728,105.7009,5263.0
2021-01-11 10:45:00,112.78,112.87,112.63,112.8,4699.0,105.6915,105.7759,105.551,105.7103,4699.0
2021-01-11 10:50:00,112.78,112.84,112.73,112.73,4127.0,105.6915,105.7478,105.6447,105.6447,4127.0
2021-01-11 10:55:00,112.74,112.81,112.69,112.8,5256.0,105.6541,105.7197,105.6072,105.7103,5256.0
2021-01-11 11:00:00,112.72,112.88,112.72,112.84,6912.0,105.6353,105.7853,105.6353,105.7478,6912.0
2021-01-11 11:05:00,112.86,112.92,112.77,112.79,5171.0,105.7665,105.8227,105.6822,105.7009,5171.0
2021-01-11 11:10:00,112.77,112.82,112.73,112.76,8905.0,105.6822,105.729,105.6447,105.6728,8905.0
2021-01-11 11:15:00,112.81,112.98,112.8,112.89,3389.0,105.7197,105.879,105.7103,105.7946,3389.0
2021-01-11 11:20:00,112.94,113.01,112.72,112.95,30658.0,105.8415,105.9071,105.6353,105.8509,30658.0
2021-01-11 11:25:00,112.93,112.94,112.79,112.88,3680.0,105.8321,105.8415,105.7009,105.7853,3680.0
2021-01-11 11:30:00,112.79,112.8,112.68,112.77,9496.0,105.7009,105.7103,105.5978,105.6822,9496.0
2021-01-11 11:35:00,112.77,112.8,112.7,112.73,3598.0,105.6822,105.7103,105.6166,105.6447,3598.0
2021-01-11 11:40:00,112.74,112.77,112.66,112.73,9433.0,105.6541,105.6822,105.5791,105.6447,9433.0
2021-01-11 11:45:00,112.75,112.85,112.7,112.82,5474.0,105.6634,105.7571,105.6166,105.729,5474.0
2021-01-11 11:50:00,112.78,112.79,112.7,112.72,4113.0,105.6915,105.7009,105.6166,105.6353,4113.0
2021-01-11 11:55:00,112.73,112.76,112.65,112.75,6360.0,105.6447,105.6728,105.5697,105.6634,6360.0
2021-01-11 12:00:00,112.72,112.77,112.6,112.75,12536.0,105.6353,105.6822,105.5229,105.6634,12536.0
2021-01-11 12:05:00,112.75,112.83,112.7,112.78,4764.0,105.6634,105.7384,105.6166,105.6915,4764.0
2021-01-11 12:10:00,112.75,112.79,112.71,112.75,9850.0,105.6634,105.7009,105.6259,105.6634,9850.0
2021-01-11 12:15:00,112.78,112.82,112.7,112.81,15381.0,105.6915,105.729,105.6166,105.7197,15381.0
2021-01-11 12:20:00,112.8,112.88,112.79,112.88,3562.0,105.7103,105.7853,105.7009,105.7853,3562.0
2021-01-11 12:25:00,112.88,112.88,112.77,112.82,14387.0,105.7853,105.7853,105.6822,105.729,14387.0
2021-01-11 12:30:00,112.82,112.94,112.79,112.93,12902.0,105.729,105.8415,105.7009,105.8321,12902.0
2021-01-11 12:35:00,112.91,113.03,112.9,112.91,3306.0,105.8134,105.9258,105.804,105.8134,3306.0
2021-01-11 12:40:00,112.91,112.91,112.84,112.91,4553.0,105.8134,105.8134,105.7478,105.8134,4553.0
2021-01-11 12:45:00,112.89,112.92,112.76,112.83,6189.0,105.7946,105.8227,105.6728,105.7384,6189.0
2021-01-11 12:50:00,112.84,112.92,112.8,112.8,6999.0,105.7478,105.8227,105.7103,105.7103,6999.0
2021-01-11 12:55:00,112.83,112.88,112.77,112.84,5552.0,105.7384,105.7853,105.6822,105.7478,5552.0
2021-01-11 13:00:00,112.86,112.89,112.82,112.82,2750.0,105.7665,105.7946,105.729,105.729,2750.0
2021-01-11 13:05:00,112.82,112.87,112.79,112.85,5624.0,105.729,105.7759,105.7009,105.7571,5624.0
2021-01-11 13:10:00,112.83,112.85,112.73,112.82,10531.0,105.7384,105.7571,105.6447,105.729,10531.0
2021-01-11 13:15:00,112.77,112.84,112.7,112.73,10444.0,105.6822,105.7478,105.6166,105.6447,10444.0
2021-01-11 13:20:00,112.72,112.79,112.66,112.77,3885.0,105.6353,105.7009,105.5791,105.6822,3885.0
2021-01-11 13:25:00,112.75,112.75,112.6,112.69,6121.0,105.6634,105.6634,105.5229,105.6072,6121.0
2021-01-11 13:30:00,112.68,112.72,112.66,112.71,5897.0,105.5978,105.6353,105.5791,105.6259,5897.0
2021-01-11 13:35:00,112.69,112.73,112.67,112.7,5790.0,105.6072,105.6447,105.5885,105.6166,5790.0
2021-01-11 13:40:00,112.69,112.7,112.59,112.64,5902.0,105.6072,105.6166,105.5135,105.5603,5902.0
2021-01-11 13:45:00,112.63,112.63,112.46,112.53,18941.0,105.551,105.551,105.3917,105.4573,18941.0
2021-01-11 13:50:00,112.54,112.59,112.48,112.59,6358.0,105.4666,105.5135,105.4104,105.5135,6358.0
2021-01-11 13:55:00,112.55,112.73,112.51,112.66,117481.0,105.476,105.6447,105.4385,105.5791,117481.0
2021-01-11 14:00:00,112.63,112.63,112.4,112.51,6337.0,105.551,105.551,105.3354,105.4385,6337.0
2021-01-11 14:05:00,112.39,112.51,112.34,112.34,7183.0,105.3261,105.4385,105.2792,105.2792,7183.0
2021-01-11 14:10:00,112.27,112.33,112.23,112.26,5540.0,105.2136,105.2698,105.1761,105.2042,5540.0
2021-01-11 14:15:00,112.27,112.37,112.23,112.28,3492.0,105.2136,105.3073,105.1761,105.223,3492.0
2021-01-11 14:20:00,112.25,112.31,112.05,112.11,15444.0,105.1948,105.2511,105.0074,105.0636,15444.0
2021-01-11 14:25:00,112.13,112.22,112.08,112.15,4349.0,105.0824,105.1667,105.0355,105.1011,4349.0
2021-01-11 14:30:00,112.15,112.16,112.01,112.01,8514.0,105.1011,105.1105,104.9699,104.9699,8514.0
2021-01-11 14:35:00,112.01,112.05,111.9,111.96,6343.0,104.9699,105.0074,104.8668,104.9231,6343.0
2021-01-11 14:40:00,111.94,112.01,111.91,111.91,5522.0,104.9043,104.9699,104.8762,104.8762,5522.0
2021-01-11 14:45:00,111.92,112.17,111.9,112.12,9894.0,104.8856,105.1199,104.8668,105.073,9894.0
2021-01-11 14:50:00,112.12,112.25,112.06,112.25,6304.0,105.073,105.1948,105.0168,105.1948,6304.0
2021-01-11 14:55:00,112.25,112.35,112.22,112.32,5264.0,105.1948,105.2886,105.1667,105.2605,5264.0
2021-01-11 15:00:00,112.3,112.4,112.25,112.38,5951.0,105.2417,105.3354,105.1948,105.3167,5951.0
2021-01-11 15:05:00,112.38,112.51,112.35,112.43,13213.0,105.3167,105.4385,105.2886,105.3635,13213.0
2021-01-11 15:10:00,112.41,112.41,112.24,112.25,5144.0,105.3448,105.3448,105.1855,105.1948,5144.0
2021-01-11 15:15:00,112.24,112.31,112.13,112.22,7431.0,105.1855,105.2511,105.0824,105.1667,7431.0
2021-01-11 15:20:00,112.19,112.26,112.12,112.24,7865.0,105.1386,105.2042,105.073,105.1855,7865.0
2021-01-11 15:25:00,112.24,112.29,112.19,112.2,6890.0,105.1855,105.2323,105.1386,105.148,6890.0
2021-01-11 15:30:00,112.24,112.35,112.22,112.28,12635.0,105.1855,105.2886,105.1667,105.223,12635.0
2021-01-11 15:35:00,112.28,112.32,112.2,112.2,11018.0,105.223,105.2605,105.148,105.148,11018.0
2021-01-11 15:40:00,112.2,112.3,112.18,112.23,10794.0,105.148,105.2417,105.1292,105.1761,10794.0
2021-01-11 15:45:00,112.27,112.68,112.23,112.51,14666.0,105.2136,105.5978,105.1761,105.4385,14666.0
2021-01-11 15:50:00,112.45,112.57,112.43,112.49,24409.0,105.3823,105.4947,105.3635,105.4198,24409.0
2021-01-11 15:55:00,112.48,112.63,112.41,112.59,78876.0,105.4104,105.551,105.3448,105.5135,78876.0
2021-01-12 09:30:00,112.47,112.78,112.27,112.61,56966.0,105.401,105.6915,105.2136,105.5322,56966.0
2021-01-12 09:35:00,112.52,112.7,112.31,112.34,12523.0,105.4479,105.6166,105.2511,105.2792,12523.0
2021-01-12 09:40:00,112.25,112.52,112.2,112.35,13182.0,105.1948,105.4479,105.148,105.2886,13182.0
2021-01-12 09:45:00,112.3,112.5,112.22,112.5,12475.0,105.2417,105.4291,105.1667,105.4291,12475.0
2021-01-12 09:50:00,112.44,112.53,112.26,112.43,15578.0,105.3729,105.4573,105.2042,105.3635,15578.0
2021-01-12 09:55:00,112.38,112.58,112.32,112.36,33391.0,105.3167,105.5041,105.2605,105.2979,33391.0
2021-01-12 10:00:00,112.28,112.37,112.09,112.11,7468.0,105.223,105.3073,105.0449,105.0636,7468.0
2021-01-12 10:05:00,112.12,112.34,111.97,112.34,58061.0,105.073,105.2792,104.9324,105.2792,58061.0
2021-01-12 10:10:00,112.32,112.86,112.32,112.83,14400.0,105.2605,105.7665,105.2605,105.7384,14400.0
2021-01-12 10:15:00,112.81,113.26,112.81,113.24,19014.0,105.7197,106.1414,105.7197,106.1226,19014.0
2021-01-12 10:20:00,113.18,113.22,112.93,113.21,46997.0,106.0664,106.1039,105.8321,106.0945,46997.0
2021-01-12 10:25:00,113.17,113.32,112.88,112.88,55904.0,106.057,106.1976,105.7853,105.7853,55904.0
2021-01-12 10:30:00,112.87,113.05,112.8,112.93,9505.0,105.7759,105.9446,105.7103,105.8321,9505.0
2021-01-12 10:35:00,112.93,113.11,112.92,112.98,12475.0,105.8321,106.0008,105.8227,105.879,12475.0
2021-01-12 10:40:00,112.93,113.07,112.93,113.0,5931.0,105.8321,105.9633,105.8321,105.8977,5931.0
2021-01-12 10:45:00,112.96,113.11,112.93,113.09,7246.0,105.8602,106.0008,105.8321,105.9821,7246.0
2021-01-12 10:50:00,113.11,113.21,113.04,113.04,3050.0,106.0008,106.0945,105.9352,105.9352,3050.0
2021-01-12 10:55:00,113.06,113.38,113.05,113.31,6454.0,105.9539,106.2538,105.9446,106.1882,6454.0
2021-01-12 11:00:00,113.3,113.41,113.11,113.33,6185.0,106.1789,106.2819,106.0008,106.207,6185.0
2021-01-12 11:05:00,113.33,113.47,113.33,113.43,2970.0,106.207,106.3382,106.207,106.3007,2970.0
2021-01-12 11:10:00,113.45,113.61,113.43,113.56,26505.0,106.3194,106.4694,106.3007,106.4225,26505.0
2021-01-12 11:15:00,113.54,113.57,113.29,113.3,2300.0,106.4038,106.4319,106.1695,106.1789,2300.0
2021-01-12 11:20:00,113.19,113.41,113.06,113.26,24416.0,106.0758,106.2819,105.9539,106.1414,24416.0
2021-01-12 11:25:00,113.26,113.39,113.25,113.32,3942.0,106.1414,106.2632,106.132,106.1976,3942.0
2021-01-12 11:30:00,113.34,113.34,113.14,113.32,24281.0,106.2163,106.2163,106.0289,106.1976,24281.0
2021-01-12 11:35:00,113.28,113.28,113.15,113.21,22494.0,106.1601,106.1601,106.0383,106.0945,22494.0
2021-01-12 11:40:00,113.14,113.17,112.97,113.11,4144.0,106.0289,106.057,105.8696,106.0008,4144.0
2021-01-12 11:45:00,113.09,113.09,112.96,113.03,3212.0,105.9821,105.9821,105.8602,105.9258,3212.0
2021-01-12 11:50:00,113.05,113.05,112.96,113.02,6506.0,105.9446,105.9446,105.8602,105.9165,6506.0
2021-01-12 11:55:00,113.02,113.07,113.02,113.05,2419.0,105.9165,105.9633,105.9165,105.9446,2419.0
2021-01-12 12:00:00,113.03,113.11,113.0,113.07,3800.0,105.9258,106.0008,105.8977,105.9633,3800.0
2021-01-12 12:05:00,113.03,113.04,112.93,113.02,11688.0,105.9258,105.9352,105.8321,105.9165,11688.0
2021-01-12 12:10:00,112.95,113.02,112.88,113.02,4488.0,105.8509,105.9165,105.7853,105.9165,4488.0
2021-01-12 12:15:00,112.92,113.15,112.87,113.05,5742.0,105.8227,106.0383,105.7759,105.9446,5742.0
2021-01-12 12:20:00,113.07,113.09,112.92,112.93,3817.0,105.9633,105.9821,105.8227,105.8321,3817.0
2021-01-12 12:25:00,112.93,113.09,112.89,113.09,6795.0,105.8321,105.9821,105.7946,105.9821,6795.0
2021-01-12 12:30:00,113.07,113.1,113.0,113.0,6122.0,105.9633,105.9914,105.8977,105.8977,6122.0
2021-01-12 12:35:00,113.02,113.16,113.01,113.16,5470.0,105.9165,106.0477,105.9071,106.0477,5470.0
2021-01-12 12:40:00,113.13,113.22,113.07,113.21,6304.0,106.0195,106.1039,105.9633,106.0945,6304.0
2021-01-12 12:45:00,113.17,113.24,113.14,113.19,6249.0,106.057,106.1226,106.0289,106.0758,6249.0
2021-01-12 12:50:00,113.22,113.35,113.21,113.34,4413.0,106.1039,106.2257,106.0945,106.2163,4413.0
2021-01-12 12:55:00,113.34,113.34,113.15,113.25,18194.0,106.2163,106.2163,106.0383,106.132,18194.0
2021-01-12 13:00:00,113.27,113.55,113.27,113.5,7306.0,106.1507,106.4131,106.1507,106.3663,7306.0
2021-01-12 13:05:00,113.39,113.41,113.22,113.22,4791.0,106.2632,106.2819,106.1039,106.1039,4791.0
2021-01-12 13:10:00,113.27,113.33,113.14,113.2,325859.0,106.1507,106.207,106.0289,106.0851,325859.0
2021-01-12 13:15:00,113.26,113.46,113.2,113.44,13829.0,106.1414,106.3288,106.0851,106.3101,13829.0
2021-01-12 13:20:00,113.44,113.52,113.38,113.38,6860.0,106.3101,106.385,106.2538,106.2538,6860.0
2021-01-12 13:25:00,113.39,113.51,113.36,113.51,6090.0,106.2632,106.3757,106.2351,106.3757,6090.0
2021-01-12 13:30:00,113.52,113.67,113.47,113.64,3533.0,106.385,106.5256,106.3382,106.4975,3533.0
2021-01-12 13:35:00,113.6,113.61,113.53,113.59,6762.0,106.46,106.4694,106.3944,106.4506,6762.0
2021-01-12 13:40:00,113.58,113.62,113.49,113.54,3586.0,106.4413,106.4787,106.3569,106.4038,3586.0
2021-01-12 13:45:00,113.52,113.59,113.5,113.59,3300.0,106.385,106.4506,106.3663,106.4506,3300.0
2021-01-12 13:50:00,113.59,113.68,113.55,113.65,2358.0,106.4506,106.535,106.4131,106.5069,2358.0
2021-01-12 13:55:00,113.63,113.73,113.58,113.73,6096.0,106.4881,106.5818,106.4413,106.5818,6096.0
2021-01-12 14:00:00,113.7,113.84,113.68,113.84,3894.0,106.5537,106.6849,106.535,106.6849,3894.0
2021-01-12 14:05:00,113.84,113.93,113.81,113.93,5036.0,106.6849,106.7693,106.6568,106.7693,5036.0
2021-01-12 14:10:00,113.97,114.11,113.93,114.03,14503.0,106.8067,106.9379,106.7693,106.863,14503.0
2021-01-12 14:15:00,114.03,114.08,113.78,113.8,18313.0,106.863,106.9098,106.6287,106.6474,18313.0
2021-01-12 14:20:00,113.83,113.84,113.66,113.74,6205.0,106.6755,106.6849,106.5162,106.5912,6205.0
2021-01-12 14:25:00,113.73,113.8,113.62,113.67,5470.0,106.5818,106.6474,106.4787,106.5256,5470.0
2021-01-12 14:30:00,113.71,113.75,113.62,113.65,4645.0,106.5631,106.6006,106.4787,106.5069,4645.0
2021-01-12 14:35:00,113.62,113.63,113.52,113.63,1983.0,106.4787,106.4881,106.385,106.4881,1983.0
2021-01-12 14:40:00,113.59,113.59,113.32,113.36,29500.0,106.4506,106.4506,106.1976,106.2351,29500.0
2021-01-12 14:45:00,113.34,113.48,113.34,113.48,2686.0,106.2163,106.3475,106.2163,106.3475,2686.0
2021-01-12 14:50:00,113.45,113.45,113.28,113.35,3747.0,106.3194,106.3194,106.1601,106.2257,3747.0
2021-01-12 14:55:00,113.38,113.52,113.36,113.41,2964.0,106.2538,106.385,106.2351,106.2819,2964.0
2021-01-12 15:00:00,113.44,113.64,113.44,113.57,6927.0,106.3101,106.4975,106.3101,106.4319,6927.0
2021-01-12 15:05:00,113.54,113.59,113.44,113.44,3217.0,106.4038,106.4506,106.3101,106.3101,3217.0
2021-01-12 15:10:00,113.4,113.41,113.21,113.21,8851.0,106.2726,106.2819,106.0945,106.0945,8851.0
2021-01-12 15:15:00,113.27,113.36,113.09,113.19,7426.0,106.1507,106.2351,105.9821,106.0758,7426.0
2021-01-12 15:20:00,113.17,113.22,113.0,113.03,12665.0,106.057,106.1039,105.8977,105.9258,12665.0
2021-01-12 15:25:00,112.99,113.15,112.93,113.11,24879.0,105.8883,106.0383,105.8321,106.0008,24879.0
2021-01-12 15:30:00,113.15,113.22,113.02,113.05,10500.0,106.0383,106.1039,105.9165,105.9446,10500.0
2021-01-12 15:35:00,113.09,113.11,112.99,112.99,9141.0,105.9821,106.0008,105.8883,105.8883,9141.0
2021-01-12 15:40:00,112.99,113.15,112.97,113.12,12020.0,105.8883,106.0383,105.8696,106.0102,12020.0
2021-01-12 15:45:00,113.13,113.25,113.09,113.23,10288.0,106.0195,106.132,105.9821,106.1133,10288.0
2021-01-12 15:50:00,113.18,113.18,113.05,113.06,20611.0,106.0664,106.0664,105.9446,105.9539,20611.0
2021-01-12 15:55:00,113.06,113.1,112.94,112.94,102780.0,105.9539,105.9914,105.8415,105.8415,102780.0
2021-01-13 09:30:00,112.56,113.14,112.56,113.14,33494.0,105.4854,106.0289,105.4854,106.0289,33494.0
2021-01-13 09:35:00,113.03,113.16,112.75,112.81,22066.0,105.9258,106.0477,105.6634,105.7197,22066.0
2021-01-13 09:40:00,112.75,112.75,112.26,112.52,18241.0,105.6634,105.6634,105.2042,105.4479,18241.0
2021-01-13 09:45:00,112.5,112.59,112.32,112.46,15575.0,105.4291,105.5135,105.2605,105.3917,15575.0
2021-01-13 09:50:00,112.31,112.58,112.23,112.3,8190.0,105.2511,105.5041,105.1761,105.2417,8190.0
2021-01-13 09:55:00,112.27,112.36,112.18,112.3,11842.0,105.2136,105.2979,105.1292,105.2417,11842.0
2021-01-13 10:00:00,112.32,112.55,112.07,112.15,8396.0,105.2605,105.476,105.0262,105.1011,8396.0
2021-01-13 10:05:00,112.06,112.44,112.01,112.44,12076.0,105.0168,105.3729,104.9699,105.3729,12076.0
2021-01-13 10:10:00,112.48,112.79,112.48,112.76,8272.0,105.4104,105.7009,105.4104,105.6728,8272.0
2021-01-13 10:15:00,112.75,113.01,112.72,112.95,10649.0,105.6634,105.9071,105.6353,105.8509,10649.0
2021-01-13 10:20:00,112.91,113.13,112.87,113.13,7221.0,105.8134,106.0195,105.7759,106.0195,7221.0
2021-01-13 10:25:00,113.13,113.19,112.98,112.99,8715.0,106.0195,106.0758,105.879,105.8883,8715.0
2021-01-13 10:30:00,113.02,113.16,112.99,113.08,12017.0,105.9165,106.0477,105.8883,105.9727,12017.0
2021-01-13 10:35:00,113.07,113.08,112.91,113.08,25604.0,105.9633,105.9727,105.8134,105.9727,25604.0
2021-01-13 10:40:00,113.04,113.05,112.9,112.9,13251.0,105.9352,105.9446,105.804,105.804,13251.0
2021-01-13 10:45:00,112.87,112.87,112.55,112.63,6655.0,105.7759,105.7759,105.476,105.551,6655.0
2021-01-13 10:50:00,112.59,112.76,112.52,112.55,5348.0,105.5135,105.6728,105.4479,105.476,5348.0
2021-01-13 10:55:00,112.56,112.81,112.56,112.68,5973.0,105.4854,105.7197,105.4854,105.5978,5973.0
2021-01-13 11:00:00,112.68,112.88,112.52,112.53,5187.0,105.5978,105.7853,105.4479,105.4573,5187.0
2021-01-13 11:05:00,112.52,112.56,112.5,112.53,3969.0,105.4479,105.4854,105.4291,105.4573,3969.0
2021-01-13 11:10:00,112.5,112.7,112.44,112.68,47318.0,105.4291,105.6166,105.3729,105.5978,47318.0
2021-01-13 11:15:00,112.68,112.94,112.65,112.94,11490.0,105.5978,105.8415,105.5697,105.8415,11490.0
2021-01-13 11:20:00,112.88,113.02,112.88,112.98,3033.0,105.7853,105.9165,105.7853,105.879,3033.0
2021-01-13 11:25:00,112.98,113.12,112.84,112.84,4526.0,105.879,106.0102,105.7478,105.7478,4526.0
2021-01-13 11:30:00,112.79,113.02,112.75,113.02,1701.0,105.7009,105.9165,105.6634,105.9165,1701.0
2021-01-13 11:35:00,112.98,113.38,112.98,113.21,28039.0,105.879,106.2538,105.879,106.0945,28039.0
2021-01-13 11:40:00,113.26,113.34,113.2,113.29,28341.0,106.1414,106.2163,106.0851,106.1695,28341.0
2021-01-13 11:45:00,113.3,113.53,113.3,113.53,8722.0,106.1789,106.3944,106.1789,106.3944,8722.0
2021-01-13 11:50:00,113.56,113.7,113.55,113.56,5771.0,106.4225,106.5537,106.4131,106.4225,5771.0
2021-01-13 11:55:00,113.58,113.63,113.38,113.57,3394.0,106.4413,106.4881,106.2538,106.4319,3394.0
2021-01-13 12:00:00,113.55,113.57,113.37,113.38,3481.0,106.4131,106.4319,106.2445,106.2538,3481.0
2021-01-13 12:05:00,113.41,113.41,113.29,113.35,4567.0,106.2819,106.2819,106.1695,106.2257,4567.0
2021-01-13 12:10:00,113.35,113.41,113.33,113.37,42304.0,106.2257,106.2819,106.207,106.2445,42304.0
2021-01-13 12:15:00,113.34,113.54,113.34,113.54,2594.0,106.2163,106.4038,106.2163,106.4038,2594.0
2021-01-13 12:20:00,113.57,113.65,113.52,113.62,6142.0,106.4319,106.5069,106.385,106.4787,6142.0
2021-01-13 12:25:00,113.6,113.78,113.58,113.63,5481.0,106.46,106.6287,106.4413,106.4881,5481.0
2021-01-13 12:30:00,113.67,113.67,113.46,113.52,4542.0,106.5256,106.5256,106.3288,106.385,4542.0
2021-01-13 12:35:00,113.53,113.54,113.35,113.52,5352.0,106.3944,106.4038,106.2257,106.385,5352.0
2021-01-13 12:40:00,113.5,113.53,113.43,113.5,6461.0,106.3663,106.3944,106.3007,106.3663,6461.0
2021-01-13 12:45:00,113.53,113.55,113.4,113.48,9419.0,106.3944,106.4131,106.2726,106.3475,9419.0
2021-01-13 12:50:00,113.48,113.51,113.37,113.44,6170.0,106.3475,106.3757,106.2445,106.3101,6170.0
2021-01-13 12:55:00,113.41,113.52,113.37,113.37,4042.0,106.2819,106.385,106.2445,106.2445,4042.0
2021-01-13 13:00:00,113.29,113.38,113.28,113.38,9484.0,106.1695,106.2538,106.1601,106.2538,9484.0
2021-01-13 13:05:00,113.31,113.31,113.24,113.24,2815.0,106.1882,106.1882,106.1226,106.1226,2815.0
2021-01-13 13:10:00,113.27,113.47,113.27,113.44,5671.0,106.1507,106.3382,106.1507,106.3101,5671.0
2021-01-13 13:15:00,113.49,113.54,113.43,113.43,3861.0,106.3569,106.4038,106.3007,106.3007,3861.0
2021-01-13 13:20:00,113.45,113.57,113.39,113.5,6744.0,106.3194,106.4319,106.2632,106.3663,6744.0
2021-01-13 13:25:00,113.52,113.56,113.5,113.5,5849.0,106.385,106.4225,106.3663,106.3663,5849.0
2021-01-13 13:30:00,113.55,113.59,113.52,113.52,4599.0,106.4131,106.4506,106.385,106.385,4599.0
2021-01-13 13:35:00,113.55,113.58,113.51,113.55,5937.0,106.4131,106.4413,106.3757,106.4131,5937.0
2021-01-13 13:40:00,113.6,113.63,113.48,113.53,6177.0,106.46,106.4881,106.3475,106.3944,6177.0
2021-01-13 13:45:00,113.53,113.53,113.43,113.48,5984.0,106.3944,106.3944,106.3007,106.3475,5984.0
2021-01-13 13:50:00,113.48,113.5,113.24,113.24,9551.0,106.3475,106.3663,106.1226,106.1226,9551.0
2021-01-13 13:55:00,113.23,113.29,113.17,113.18,11440.0,106.1133,106.1695,106.057,106.0664,11440.0
2021-01-13 14:00:00,113.15,113.36,113.13,113.27,12673.0,106.0383,106.2351,106.0195,106.1507,12673.0
2021-01-13 14:05:00,113.25,113.43,113.19,113.42,5048.0,106.132,106.3007,106.0758,106.2913,5048.0
2021-01-13 14:10:00,113.43,113.57,113.42,113.53,8961.0,106.3007,106.4319,106.2913,106.3944,8961.0
2021-01-13 14:15:00,113.51,113.53,113.37,113.37,7998.0,106.3757,106.3944,106.2445,106.2445,7998.0
2021-01-13 14:20:00,113.39,113.56,113.35,113.51,10564.0,106.2632,106.4225,106.2257,106.3757,10564.0
2021-01-13 14:25:00,113.54,113.55,113.4,113.43,9236.0,106.4038,106.4131,106.2726,106.3007,9236.0
2021-01-13 14:30:00,113.46,113.48,113.33,113.4,5840.0,106.3288,106.3475,106.207,106.2726,5840.0
2021-01-13 14:35:00,113.4,113.42,113.32,113.32,5106.0,106.2726,106.2913,106.1976,106.1976,5106.0
2021-01-13 14:40:00,113.32,113.38,113.29,113.32,3505.0,106.1976,106.2538,106.1695,106.1976,3505.0
2021-01-13 14:45:00,113.33,113.37,113.29,113.33,7485.0,106.207,106.2445,106.1695,106.207,7485.0
2021-01-13 14:50:00,113.33,113.51,113.29,113.47,8719.0,106.207,106.3757,106.1695,106.3382,8719.0
2021-01-13 14:55:00,113.5,113.6,113.48,113.55,9000.0,106.3663,106.46,106.3475,106.4131,9000.0
2021-01-13 15:00:00,113.57,113.67,113.55,113.55,11746.0,106.4319,106.5256,106.4131,106.4131,11746.0
2021-01-13 15:05:00,113.55,113.58,113.3,113.37,7108.0,106.4131,106.4413,106.1789,106.2445,7108.0
2021-01-13 15:10:00,113.39,113.43,113.31,113.43,11331.0,106.2632,106.3007,106.1882,106.3007,11331.0
2021-01-13 15:15:00,113.45,113.48,113.3,113.31,13916.0,106.3194,106.3475,106.1789,106.1882,13916.0
2021-01-13 15:20:00,113.31,113.41,113.27,113.34,7914.0,106.1882,106.2819,106.1507,106.2163,7914.0
2021-01-13 15:25:00,113.35,113.44,113.33,113.41,11634.0,106.2257,106.3101,106.207,106.2819,11634.0
2021-01-13 15:30:00,113.4,113.49,113.29,113.48,11125.0,106.2726,106.3569,106.1695,106.3475,11125.0
2021-01-13 15:35:00,113.48,113.49,113.4,113.42,10610.0,106.3475,106.3569,106.2726,106.2913,10610.0
2021-01-13 15:40:00,113.43,113.48,113.35,113.43,13320.0,106.3007,106.3475,106.2257,106.3007,13320.0
2021-01-13 15:45:00,113.43,113.65,113.31,113.65,26545.0,106.3007,106.5069,106.1882,106.5069,26545.0
2021-01-13 15:50:00,113.6,113.61,113.5,113.56,33167.0,106.46,106.4694,106.3663,106.4225,33167.0
2021-01-13 15:55:00,113.57,113.69,113.47,113.47,90175.0,106.4319,106.5443,106.3382,106.3382,90175.0
2021-01-14 09:30:00,113.69,113.9,113.04,113.57,34010.0,106.5443,106.7411,105.9352,106.4319,34010.0
2021-01-14 09:35:00,113.58,113.58,113.2,113.28,2600.0,106.4413,106.4413,106.0851,106.1601,2600.0
2021-01-14 09:40:00,113.3,113.48,113.3,113.46,6997.0,106.1789,106.3475,106.1789,106.3288,6997.0
2021-01-14 09:45:00,113.41,113.49,112.85,112.99,15653.0,106.2819,106.3569,105.7571,105.8883,15653.0
2021-01-14 09:50:00,112.98,112.99,112.8,112.88,2985.0,105.879,105.8883,105.7103,105.7853,2985.0
2021-01-14 09:55:00,112.85,112.97,112.77,112.94,13195.0,105.7571,105.8696,105.6822,105.8415,13195.0
2021-01-14 10:00:00,112.99,113.08,112.91,112.93,2435.0,105.8883,105.9727,105.8134,105.8321,2435.0
2021-01-14 10:05:00,112.89,112.93,112.74,112.75,10859.0,105.7946,105.8321,105.6541,105.6634,10859.0
2021-01-14 10:10:00,112.7,112.72,112.55,112.57,10055.0,105.6166,105.6353,105.476,105.4947,10055.0
2021-01-14 10:15:00,112.57,112.8,112.48,112.66,17958.0,105.4947,105.7103,105.4104,105.5791,17958.0
2021-01-14 10:20:00,112.64,112.65,112.49,112.5,10543.0,105.5603,105.5697,105.4198,105.4291,10543.0
2021-01-14 10:25:00,112.54,112.61,112.46,112.49,6798.0,105.4666,105.5322,105.3917,105.4198,6798.0
2021-01-14 10:30:00,112.39,112.48,112.29,112.3,5982.0,105.3261,105.4104,105.2323,105.2417,5982.0
2021-01-14 10:35:00,112.29,112.46,112.18,112.46,7812.0,105.2323,105.3917,105.1292,105.3917,7812.0
2021-01-14 10:40:00,112.47,112.73,112.47,112.61,4200.0,105.401,105.6447,105.401,105.5322,4200.0
2021-01-14 10:45:00,112.59,112.74,112.56,112.74,4518.0,105.5135,105.6541,105.4854,105.6541,4518.0
2021-01-14 10:50:00,112.8,112.84,112.52,112.54,3456.0,105.7103,105.7478,105.4479,105.4666,3456.0
2021-01-14 10:55:00,112.51,112.57,112.45,112.57,3190.0,105.4385,105.4947,105.3823,105.4947,3190.0
2021-01-14 11:00:00,112.53,112.57,112.44,112.53,13762.0,105.4573,105.4947,105.3729,105.4573,13762.0
2021-01-14 11:05:00,112.57,112.68,112.47,112.47,4708.0,105.4947,105.5978,105.401,105.401,4708.0
2021-01-14 11:10:00,112.55,112.81,112.55,112.8,2029.0,105.476,105.7197,105.476,105.7103,2029.0
2021-01-14 11:15:00,112.74,112.84,112.74,112.78,4058.0,105.6541,105.7478,105.6541,105.6915,4058.0
2021-01-14 11:20:00,112.78,112.78,112.57,112.58,3470.0,105.6915,105.6915,105.4947,105.5041,3470.0
2021-01-14 11:25:00,112.59,112.61,112.46,112.51,8579.0,105.5135,105.5322,105.3917,105.4385,8579.0
2021-01-14 11:30:00,112.52,112.57,112.43,112.52,15170.0,105.4479,105.4947,105.3635,105.4479,15170.0
2021-01-14 11:35:00,112.49,112.56,112.44,112.51,8898.0,105.4198,105.4854,105.3729,105.4385,8898.0
2021-01-14 11:40:00,112.53,112.61,112.51,112.57,2600.0,105.4573,105.5322,105.4385,105.4947,2600.0
2021-01-14 11:45:00,112.6,112.69,112.53,112.62,3799.0,105.5229,105.6072,105.4573,105.5416,3799.0
2021-01-14 11:50:00,112.61,112.66,112.6,112.64,1200.0,105.5322,105.5791,105.5229,105.5603,1200.0
2021-01-14 11:55:00,112.61,112.66,112.54,112.57,1707.0,105.5322,105.5791,105.4666,105.4947,1707.0
2021-01-14 12:00:00,112.52,112.63,112.5,112.58,3720.0,105.4479,105.551,105.4291,105.5041,3720.0
2021-01-14 12:05:00,112.56,112.58,112.51,112.54,1421.0,105.4854,105.5041,105.4385,105.4666,1421.0
2021-01-14 12:10:00,112.5,112.51,112.4,112.51,5792.0,105.4291,105.4385,105.3354,105.4385,5792.0
2021-01-14 12:15:00,112.53,112.56,112.46,112.56,3768.0,105.4573,105.4854,105.3917,105.4854,3768.0
2021-01-14 12:20:00,112.54,112.64,112.49,112.52,5192.0,105.4666,105.5603,105.4198,105.4479,5192.0
2021-01-14 12:25:00,112.49,112.52,112.46,112.5,4458.0,105.4198,105.4479,105.3917,105.4291,4458.0
2021-01-14 12:30:00,112.53,112.6,112.52,112.56,9340.0,105.4573,105.5229,105.4479,105.4854,9340.0
2021-01-14 12:35:00,112.56,112.56,112.49,112.51,2758.0,105.4854,105.4854,105.4198,105.4385,2758.0
2021-01-14 12:40:00,112.51,112.62,112.49,112.58,1945.0,105.4385,105.5416,105.4198,105.5041,1945.0
2021-01-14 12:45:00,112.58,112.63,112.49,112.56,3523.0,105.5041,105.551,105.4198,105.4854,3523.0
2021-01-14 12:50:00,112.59,112.7,112.54,112.68,3590.0,105.5135,105.6166,105.4666,105.5978,3590.0
2021-01-14 12:55:00,112.71,112.74,112.63,112.64,2994.0,105.6259,105.6541,105.551,105.5603,2994.0
2021-01-14 13:00:00,112.59,112.66,112.48,112.54,3212.0,105.5135,105.5791,105.4104,105.4666,3212.0
2021-01-14 13:05:00,112.51,112.57,112.47,112.53,2350.0,105.4385,105.4947,105.401,105.4573,2350.0
2021-01-14 13:10:00,112.54,112.65,112.48,112.54,4269.0,105.4666,105.5697,105.4104,105.4666,4269.0
2021-01-14 13:15:00,112.54,112.57,112.48,112.55,7259.0,105.4666,105.4947,105.4104,105.476,7259.0
2021-01-14 13:20:00,112.55,112.68,112.52,112.62,6795.0,105.476,105.5978,105.4479,105.5416,6795.0
2021-01-14 13:25:00,112.62,112.66,112.56,112.56,2595.0,105.5416,105.5791,105.4854,105.4854,2595.0
2021-01-14 13:30:00,112.6,112.63,112.47,112.47,7029.0,105.5229,105.551,105.401,105.401,7029.0
2021-01-14 13:35:00,112.54,112.6,112.46,112.5,9136.0,105.4666,105.5229,105.3917,105.4291,9136.0
2021-01-14 13:40:00,112.53,112.55,112.5,112.53,4109.0,105.4573,105.476,105.4291,105.4573,4109.0
2021-01-14 13:45:00,112.55,112.55,112.49,112.51,11070.0,105.476,105.476,105.4198,105.4385,11070.0
2021-01-14 13:50:00,112.53,112.54,112.45,112.5,15628.0,105.4573,105.4666,105.3823,105.4291,15628.0
2021-01-14 13:55:00,112.5,112.53,112.45,112.5,7597.0,105.4291,105.4573,105.3823,105.4291,7597.0
2021-01-14 14:00:00,112.5,112.54,112.41,112.52,8674.0,105.4291,105.4666,105.3448,105.4479,8674.0
2021-01-14 14:05:00,112.51,112.57,112.5,112.52,3300.0,105.4385,105.4947,105.4291,105.4479,3300.0
2021-01-14 14:10:00,112.52,112.54,112.43,112.46,15744.0,105.4479,105.4666,105.3635,105.3917,15744.0
2021-01-14 14:15:00,112.48,112.49,112.41,112.45,8029.0,105.4104,105.4198,105.3448,105.3823,8029.0
2021-01-14 14:20:00,112.45,112.47,112.33,112.36,15830.0,105.3823,105.401,105.2698,105.2979,15830.0
2021-01-14 14:25:00,112.36,112.4,112.27,112.32,8255.0,105.2979,105.3354,105.2136,105.2605,8255.0
2021-01-14 14:30:00,112.34,112.34,112.19,112.19,6546.0,105.2792,105.2792,105.1386,105.1386,6546.0
2021-01-14 14:35:00,112.23,112.35,112.2,112.29,5979.0,105.1761,105.2886,105.148,105.2323,5979.0
2021-01-14 14:40:00,112.33,112.39,112.25,112.3,6748.0,105.2698,105.3261,105.1948,105.2417,6748.0
2021-01-14 14:45:00,112.31,112.34,112.1,112.1,10204.0,105.2511,105.2792,105.0543,105.0543,10204.0
2021-01-14 14:50:00,112.12,112.15,111.92,111.92,10120.0,105.073,105.1011,104.8856,104.8856,10120.0
2021-01-14 14:55:00,111.93,112.01,111.88,111.97,8965.0,104.895,104.9699,104.8481,104.9324,8965.0
2021-01-14 15:00:00,112.0,112.15,112.0,112.11,7308.0,104.9606,105.1011,104.9606,105.0636,7308.0
2021-01-14 15:05:00,112.1,112.1,111.96,111.97,11693.0,105.0543,105.0543,104.9231,104.9324,11693.0
2021-01-14 15:10:00,111.97,112.04,111.93,111.99,9304.0,104.9324,104.998,104.895,104.9512,9304.0
2021-01-14 15:15:00,111.98,112.0,111.88,111.89,7269.0,104.9418,104.9606,104.8481,104.8575,7269.0
2021-01-14 15:20:00,111.91,112.2,111.89,112.13,10733.0,104.8762,105.148,104.8575,105.0824,10733.0
2021-01-14 15:25:00,112.08,112.08,111.93,112.04,8730.0,105.0355,105.0355,104.895,104.998,8730.0
2021-01-14 15:30:00,112.04,112.21,112.0,112.11,13456.0,104.998,105.1574,104.9606,105.0636,13456.0
2021-01-14 15:35:00,112.09,112.25,112.06,112.24,20110.0,105.0449,105.1948,105.0168,105.1855,20110.0
2021-01-14 15:40:00,112.21,112.29,112.21,112.24,17516.0,105.1574,105.2323,105.1574,105.1855,17516.0
2021-01-14 15:45:00,112.26,112.32,112.12,112.19,24148.0,105.2042,105.2605,105.073,105.1386,24148.0
2021-01-14 15:50:00,112.15,112.26,111.91,111.98,31425.0,105.1011,105.2042,104.8762,104.9418,31425.0
2021-01-14 15:55:00,112.0,112.07,111.88,111.98,116254.0,104.9606,105.0262,104.8481,104.9418,116254.0
2021-01-15 09:30:00,111.53,112.65,111.53,112.58,212767.0,104.5201,105.5697,104.5201,105.5041,212767.0
2021-01-15 09:35:00,112.66,112.7,111.85,111.85,14948.0,105.5791,105.6166,104.82,104.82,14948.0
2021-01-15 09:40:00,111.86,111.91,111.28,111.67,12251.0,104.8294,104.8762,104.2858,104.6513,12251.0
2021-01-15 09:45:00,111.57,111.75,111.56,111.75,4759.0,104.5576,104.7263,104.5482,104.7263,4759.0
2021-01-15 09:50:00,111.69,111.75,111.46,111.75,8364.0,104.67,104.7263,104.4545,104.7263,8364.0
2021-01-15 09:55:00,111.72,112.0,111.67,112.0,13211.0,104.6982,104.9606,104.6513,104.9606,13211.0
2021-01-15 10:00:00,112.09,112.18,111.93,112.04,11016.0,105.0449,105.1292,104.895,104.998,11016.0
2021-01-15 10:05:00,112.01,112.12,111.6,111.6,31273.0,104.9699,105.073,104.5857,104.5857,31273.0
2021-01-15 10:10:00,111.63,111.83,111.54,111.56,25155.0,104.6138,104.8012,104.5295,104.5482,25155.0
2021-01-15 10:15:00,111.47,111.65,111.41,111.55,9231.0,104.4639,104.6326,104.4076,104.5388,9231.0
2021-01-15 10:20:00,111.49,111.78,111.33,111.66,25784.0,104.4826,104.7544,104.3327,104.6419,25784.0
2021-01-15 10:25:00,111.65,111.81,111.16,111.16,37166.0,104.6326,104.7825,104.1734,104.1734,37166.0
2021-01-15 10:30:00,111.24,111.3,111.06,111.23,15454.0,104.2483,104.3046,104.0796,104.239,15454.0
2021-01-15 10:35:00,111.25,111.66,111.24,111.63,25226.0,104.2577,104.6419,104.2483,104.6138,25226.0
2021-01-15 10:40:00,111.6,111.77,111.55,111.71,10398.0,104.5857,104.745,104.5388,104.6888,10398.0
2021-01-15 10:45:00,111.69,111.86,111.65,111.85,285985.0,104.67,104.8294,104.6326,104.82,285985.0
2021-01-15 10:50:00,111.81,111.83,111.66,111.72,10731.0,104.7825,104.8012,104.6419,104.6982,10731.0
2021-01-15 10:55:00,111.79,111.81,111.59,111.63,4661.0,104.7638,104.7825,104.5763,104.6138,4661.0
2021-01-15 11:00:00,111.65,111.69,111.56,111.63,19525.0,104.6326,104.67,104.5482,104.6138,19525.0
2021-01-15 11:05:00,111.63,111.67,111.58,111.65,7707.0,104.6138,104.6513,104.567,104.6326,7707.0
2021-01-15 11:10:00,111.65,111.68,111.49,111.49,9615.0,104.6326,104.6607,104.4826,104.4826,9615.0
2021-01-15 11:15:00,111.52,111.67,111.47,111.65,11109.0,104.5107,104.6513,104.4639,104.6326,11109.0
2021-01-15 11:20:00,111.63,111.74,111.52,111.58,19511.0,104.6138,104.7169,104.5107,104.567,19511.0
2021-01-15 11:25:00,111.54,111.69,111.53,111.65,7806.0,104.5295,104.67,104.5201,104.6326,7806.0
2021-01-15 11:30:00,111.65,111.66,111.51,111.56,5945.0,104.6326,104.6419,104.5014,104.5482,5945.0
2021-01-15 11:35:00,111.55,111.76,111.54,111.7,8551.0,104.5388,104.7356,104.5295,104.6794,8551.0
2021-01-15 11:40:00,111.7,111.79,111.6,111.6,15614.0,104.6794,104.7638,104.5857,104.5857,15614.0
2021-01-15 11:45:00,111.59,111.7,111.58,111.69,4523.0,104.5763,104.6794,104.567,104.67,4523.0
2021-01-15 11:50:00,111.65,111.71,111.36,111.44,8745.0,104.6326,104.6888,104.3608,104.4358,8745.0
2021-01-15 11:55:00,111.44,111.67,111.36,111.64,4600.0,104.4358,104.6513,104.3608,104.6232,4600.0
2021-01-15 12:00:00,111.59,111.67,111.46,111.53,5625.0,104.5763,104.6513,104.4545,104.5201,5625.0
2021-01-15 12:05:00,111.51,111.58,111.43,111.47,5705.0,104.5014,104.567,104.4264,104.4639,5705.0
2021-01-15 12:10:00,111.41,111.57,111.4,111.55,10468.0,104.4076,104.5576,104.3983,104.5388,10468.0
2021-01-15 12:15:00,111.51,111.73,111.46,111.72,58522.0,104.5014,104.7075,104.4545,104.6982,58522.0
2021-01-15 12:20:00,111.72,111.72,111.58,111.71,24341.0,104.6982,104.6982,104.567,104.6888,24341.0
2021-01-15 12:25:00,111.72,111.93,111.7,111.84,12002.0,104.6982,104.895,104.6794,104.8106,12002.0
2021-01-15 12:30:00,111.91,111.93,111.83,111.88,21502.0,104.8762,104.895,104.8012,104.8481,21502.0
2021-01-15 12:35:00,111.88,111.92,111.82,111.91,3097.0,104.8481,104.8856,104.7919,104.8762,3097.0
2021-01-15 12:40:00,111.88,112.02,111.88,111.98,107848.0,104.8481,104.9793,104.8481,104.9418,107848.0
2021-01-15 12:45:00,111.98,112.07,111.92,112.04,10115.0,104.9418,105.0262,104.8856,104.998,10115.0
2021-01-15 12:50:00,112.04,112.18,111.99,112.14,5686.0,104.998,105.1292,104.9512,105.0918,5686.0
2021-01-15 12:55:00,112.14,112.27,112.13,112.27,2839.0,105.0918,105.2136,105.0824,105.2136,2839.0
2021-01-15 13:00:00,112.26,112.29,112.14,112.28,10380.0,105.2042,105.2323,105.0918,105.223,10380.0
2021-01-15 13:05:00,112.25,112.43,112.25,112.36,6487.0,105.1948,105.3635,105.1948,105.2979,6487.0
2021-01-15 13:10:00,112.32,112.49,112.29,112.49,6942.0,105.2605,105.4198,105.2323,105.4198,6942.0
2021-01-15 13:15:00,112.54,112.67,112.5,112.66,6688.0,105.4666,105.5885,105.4291,105.5791,6688.0
2021-01-15 13:20:00,112.64,112.76,112.63,112.63,6895.0,105.5603,105.6728,105.551,105.551,6895.0
2021-01-15 13:25:00,112.6,112.6,112.48,112.51,2398.0,105.5229,105.5229,105.4104,105.4385,2398.0
2021-01-15 13:30:00,112.48,112.54,112.46,112.47,4089.0,105.4104,105.4666,105.3917,105.401,4089.0
2021-01-15 13:35:00,112.47,112.49,112.37,112.45,4223.0,105.401,105.4198,105.3073,105.3823,4223.0
2021-01-15 13:40:00,112.4,112.41,112.3,112.4,7724.0,105.3354,105.3448,105.2417,105.3354,7724.0
2021-01-15 13:45:00,112.43,112.45,112.3,112.31,58243.0,105.3635,105.3823,105.2417,105.2511,58243.0
2021-01-15 13:50:00,112.28,112.35,112.15,112.17,3900.0,105.223,105.2886,105.1011,105.1199,3900.0
2021-01-15 13:55:00,112.14,112.17,111.93,111.94,18509.0,105.0918,105.1199,104.895,104.9043,18509.0
2021-01-15 14:00:00,111.94,112.06,111.9,112.0,6924.0,104.9043,105.0168,104.8668,104.9606,6924.0
2021-01-15 14:05:00,111.94,111.96,111.89,111.93,3533.0,104.9043,104.9231,104.8575,104.895,3533.0
2021-01-15 14:10:00,111.93,111.99,111.85,111.98,6345.0,104.895,104.9512,104.82,104.9418,6345.0
2021-01-15 14:15:00,112.01,112.07,111.86,111.95,10904.0,104.9699,105.0262,104.8294,104.9137,10904.0
2021-01-15 14:20:00,111.95,112.05,111.94,112.03,3077.0,104.9137,105.0074,104.9043,104.9887,3077.0
2021-01-15 14:25:00,112.01,112.12,112.0,112.07,4866.0,104.9699,105.073,104.9606,105.0262,4866.0
2021-01-15 14:30:00,112.07,112.18,112.03,112.17,13806.0,105.0262,105.1292,104.9887,105.1199,13806.0
2021-01-15 14:35:00,112.24,112.37,112.24,112.37,2599.0,105.1855,105.3073,105.1855,105.3073,2599.0
2021-01-15 14:40:00,112.34,112.38,112.31,112.34,1888.0,105.2792,105.3167,105.2511,105.2792,1888.0
2021-01-15 14:45:00,112.31,112.48,112.31,112.43,3624.0,105.2511,105.4104,105.2511,105.3635,3624.0
2021-01-15 14:50:00,112.38,112.39,112.31,112.37,29684.0,105.3167,105.3261,105.2511,105.3073,29684.0
2021-01-15 14:55:00,112.42,112.59,112.35,112.59,8661.0,105.3542,105.5135,105.2886,105.5135,8661.0
2021-01-15 15:00:00,112.59,112.67,112.48,112.52,21281.0,105.5135,105.5885,105.4104,105.4479,21281.0
2021-01-15 15:05:00,112.5,112.53,112.41,112.48,3956.0,105.4291,105.4573,105.3448,105.4104,3956.0
2021-01-15 15:10:00,112.5,112.69,112.5,112.58,11117.0,105.4291,105.6072,105.4291,105.5041,11117.0
2021-01-15 15:15:00,112.59,112.61,112.3,112.31,11691.0,105.5135,105.5322,105.2417,105.2511,11691.0
2021-01-15 15:20:00,112.34,112.4,112.26,112.4,7528.0,105.2792,105.3354,105.2042,105.3354,7528.0
2021-01-15 15:25:00,112.37,112.4,112.1,112.16,18256.0,105.3073,105.3354,105.0543,105.1105,18256.0
2021-01-15 15:30:00,112.16,112.16,112.07,112.1,10747.0,105.1105,105.1105,105.0262,105.0543,10747.0
2021-01-15 15:35:00,112.11,112.16,111.91,111.91,20909.0,105.0636,105.1105,104.8762,104.8762,20909.0
2021-01-15 15:40:00,111.93,112.1,111.81,111.81,21217.0,104.895,105.0543,104.7825,104.7825,21217.0
2021-01-15 15:45:00,111.85,112.01,111.76,111.76,21406.0,104.82,104.9699,104.7356,104.7356,21406.0
2021-01-15 15:50:00,111.69,111.92,111.64,111.87,33149.0,104.67,104.8856,104.6232,104.8387,33149.0
2021-01-15 15:55:00,111.85,111.95,111.7,111.84,169786.0,104.82,104.9137,104.6794,104.8106,169786.0
2021-01-19 09:30:00,112.26,112.46,111.56,112.09,44333.0,105.2042,105.3917,104.5482,105.0449,44333.0
2021-01-19 09:35:00,112.05,112.47,111.98,112.47,9800.0,105.0074,105.401,104.9418,105.401,9800.0
2021-01-19 09:40:00,112.4,112.48,111.99,112.14,12107.0,105.3354,105.4104,104.9512,105.0918,12107.0
2021-01-19 09:45:00,112.13,112.31,111.97,112.23,11245.0,105.0824,105.2511,104.9324,105.1761,11245.0
2021-01-19 09:50:00,112.26,112.44,112.14,112.44,5171.0,105.2042,105.3729,105.0918,105.3729,5171.0
2021-01-19 09:55:00,112.38,112.5,112.25,112.34,4800.0,105.3167,105.4291,105.1948,105.2792,4800.0
2021-01-19 10:00:00,112.3,112.44,112.26,112.43,11897.0,105.2417,105.3729,105.2042,105.3635,11897.0
2021-01-19 10:05:00,112.43,112.43,112.16,112.16,11096.0,105.3635,105.3635,105.1105,105.1105,11096.0
2021-01-19 10:10:00,112.22,112.4,112.17,112.4,10066.0,105.1667,105.3354,105.1199,105.3354,10066.0
2021-01-19 10:15:00,112.41,112.64,112.37,112.59,8498.0,105.3448,105.5603,105.3073,105.5135,8498.0
2021-01-19 10:20:00,112.55,112.84,112.54,112.71,9637.0,105.476,105.7478,105.4666,105.6259,9637.0
2021-01-19 10:25:00,112.71,113.0,112.7,112.97,6357.0,105.6259,105.8977,105.6166,105.8696,6357.0
2021-01-19 10:30:00,113.0,113.0,112.68,112.72,8246.0,105.8977,105.8977,105.5978,105.6353,8246.0
2021-01-19 10:35:00,112.72,112.76,112.52,112.52,7498.0,105.6353,105.6728,105.4479,105.4479,7498.0
2021-01-19 10:40:00,112.51,112.76,112.51,112.76,4015.0,105.4385,105.6728,105.4385,105.6728,4015.0
2021-01-19 10:45:00,112.75,112.84,112.75,112.76,5364.0,105.6634,105.7478,105.6634,105.6728,5364.0
2021-01-19 10:50:00,112.76,112.77,112.66,112.73,22727.0,105.6728,105.6822,105.5791,105.6447,22727.0
2021-01-19 10:55:00,112.71,112.96,112.71,112.89,5912.0,105.6259,105.8602,105.6259,105.7946,5912.0
2021-01-19 11:00:00,112.91,113.09,112.9,112.95,7586.0,105.8134,105.9821,105.804,105.8509,7586.0
2021-01-19 11:05:00,112.99,113.01,112.83,112.84,4465.0,105.8883,105.9071,105.7384,105.7478,4465.0
2021-01-19 11:10:00,112.85,112.89,112.67,112.67,6568.0,105.7571,105.7946,105.5885,105.5885,6568.0
2021-01-19 11:15:00,112.64,112.69,112.36,112.41,7702.0,105.5603,105.6072,105.2979,105.3448,7702.0
2021-01-19 11:20:00,112.44,112.49,112.35,112.38,5403.0,105.3729,105.4198,105.2886,105.3167,5403.0
2021-01-19 11:25:00,112.43,112.49,112.32,112.49,3720.0,105.3635,105.4198,105.2605,105.4198,3720.0
2021-01-19 11:30:00,112.5,112.5,112.13,112.13,9072.0,105.4291,105.4291,105.0824,105.0824,9072.0
2021-01-19 11:35:00,112.15,112.3,112.12,112.27,13252.0,105.1011,105.2417,105.073,105.2136,13252.0
2021-01-19 11:40:00,112.24,112.41,112.24,112.4,4527.0,105.1855,105.3448,105.1855,105.3354,4527.0
2021-01-19 11:45:00,112.39,112.57,112.34,112.57,2337.0,105.3261,105.4947,105.2792,105.4947,2337.0
2021-01-19 11:50:00,112.55,112.67,112.52,112.59,4646.0,105.476,105.5885,105.4479,105.5135,4646.0
2021-01-19 11:55:00,112.56,112.56,112.35,112.4,6115.0,105.4854,105.4854,105.2886,105.3354,6115.0
2021-01-19 12:00:00,112.4,112.57,112.4,112.44,6490.0,105.3354,105.4947,105.3354,105.3729,6490.0
2021-01-19 12:05:00,112.45,112.46,112.38,112.41,4003.0,105.3823,105.3917,105.3167,105.3448,4003.0
2021-01-19 12:10:00,112.44,112.49,112.41,112.42,5715.0,105.3729,105.4198,105.3448,105.3542,5715.0
2021-01-19 12:15:00,112.42,112.44,112.33,112.44,4603.0,105.3542,105.3729,105.2698,105.3729,4603.0
2021-01-19 12:20:00,112.47,112.49,112.3,112.33,3750.0,105.401,105.4198,105.2417,105.2698,3750.0
2021-01-19 12:25:00,112.29,112.3,112.21,112.25,10417.0,105.2323,105.2417,105.1574,105.1948,10417.0
2021-01-19 12:30:00,112.28,112.28,112.05,112.05,26983.0,105.223,105.223,105.0074,105.0074,26983.0
2021-01-19 12:35:00,112.03,112.2,111.91,112.14,16900.0,104.9887,105.148,104.8762,105.0918,16900.0
2021-01-19 12:40:00,112.21,112.33,112.18,112.29,7130.0,105.1574,105.2698,105.1292,105.2323,7130.0
2021-01-19 12:45:00,112.33,112.37,112.16,112.19,5170.0,105.2698,105.3073,105.1105,105.1386,5170.0
2021-01-19 12:50:00,112.22,112.24,112.16,112.22,3262.0,105.1667,105.1855,105.1105,105.1667,3262.0
2021-01-19 12:55:00,112.24,112.41,112.21,112.41,2253.0,105.1855,105.3448,105.1574,105.3448,2253.0
2021-01-19 13:00:00,112.41,112.41,112.3,112.34,4272.0,105.3448,105.3448,105.2417,105.2792,4272.0
2021-01-19 13:05:00,112.35,112.38,112.22,112.24,71558.0,105.2886,105.3167,105.1667,105.1855,71558.0
2021-01-19 13:10:00,112.24,112.48,112.22,112.43,57299.0,105.1855,105.4104,105.1667,105.3635,57299.0
2021-01-19 13:15:00,112.43,112.49,112.3,112.3,6017.0,105.3635,105.4198,105.2417,105.2417,6017.0
2021-01-19 13:20:00,112.29,112.38,112.27,112.35,4356.0,105.2323,105.3167,105.2136,105.2886,4356.0
2021-01-19 13:25:00,112.37,112.39,112.29,112.3,5360.0,105.3073,105.3261,105.2323,105.2417,5360.0
2021-01-19 13:30:00,112.29,112.3,112.17,112.22,35543.0,105.2323,105.2417,105.1199,105.1667,35543.0
2021-01-19 13:35:00,112.25,112.26,112.19,112.19,7531.0,105.1948,105.2042,105.1386,105.1386,7531.0
2021-01-19 13:40:00,112.18,112.29,112.12,112.23,9701.0,105.1292,105.2323,105.073,105.1761,9701.0
2021-01-19 13:45:00,112.25,112.26,112.12,112.18,7728.0,105.1948,105.2042,105.073,105.1292,7728.0
2021-01-19 13:50:00,112.18,112.28,112.14,112.23,4646.0,105.1292,105.223,105.0918,105.1761,4646.0
2021-01-19 13:55:00,112.24,112.32,112.23,112.3,12238.0,105.1855,105.2605,105.1761,105.2417,12238.0
2021-01-19 14:00:00,112.3,112.39,112.24,112.28,7376.0,105.2417,105.3261,105.1855,105.223,7376.0
2021-01-19 14:05:00,112.27,112.39,112.25,112.38,13789.0,105.2136,105.3261,105.1948,105.3167,13789.0
2021-01-19 14:10:00,112.37,112.46,112.28,112.46,19827.0,105.3073,105.3917,105.223,105.3917,19827.0
2021-01-19 14:15:00,112.46,112.46,112.38,112.43,2885.0,105.3917,105.3917,105.3167,105.3635,2885.0
2021-01-19 14:20:00,112.41,112.46,112.39,112.39,2517.0,105.3448,105.3917,105.3261,105.3261,2517.0
2021-01-19 14:25:00,112.4,112.51,112.39,112.51,5001.0,105.3354,105.4385,105.3261,105.4385,5001.0
2021-01-19 14:30:00,112.53,112.58,112.45,112.49,5412.0,105.4573,105.5041,105.3823,105.4198,5412.0
2021-01-19 14:35:00,112.44,112.44,112.32,112.35,6962.0,105.3729,105.3729,105.2605,105.2886,6962.0
2021-01-19 14:40:00,112.39,112.43,112.37,112.4,2837.0,105.3261,105.3635,105.3073,105.3354,2837.0
2021-01-19 14:45:00,112.43,112.44,112.33,112.39,2819.0,105.3635,105.3729,105.2698,105.3261,2819.0
2021-01-19 14:50:00,112.38,112.38,112.29,112.32,8036.0,105.3167,105.3167,105.2323,105.2605,8036.0
2021-01-19 14:55:00,112.33,112.46,112.33,112.43,5851.0,105.2698,105.3917,105.2698,105.3635,5851.0
2021-01-19 15:00:00,112.44,112.49,112.42,112.42,3458.0,105.3729,105.4198,105.3542,105.3542,3458.0
2021-01-19 15:05:00,112.4,112.44,112.35,112.42,4009.0,105.3354,105.3729,105.2886,105.3542,4009.0
2021-01-19 15:10:00,112.43,112.43,112.36,112.37,3229.0,105.3635,105.3635,105.2979,105.3073,3229.0
2021-01-19 15:15:00,112.38,112.41,112.3,112.31,6747.0,105.3167,105.3448,105.2417,105.2511,6747.0
2021-01-19 15:20:00,112.29,112.3,112.24,112.25,15941.0,105.2323,105.2417,105.1855,105.1948,15941.0
2021-01-19 15:25:00,112.27,112.37,112.27,112.31,5374.0,105.2136,105.3073,105.2136,105.2511,5374.0
2021-01-19 15:30:00,112.32,112.32,112.25,112.27,6608.0,105.2605,105.2605,105.1948,105.2136,6608.0
2021-01-19 15:35:00,112.25,112.29,112.19,112.24,9304.0,105.1948,105.2323,105.1386,105.1855,9304.0
2021-01-19 15:40:00,112.23,112.29,112.22,112.29,11238.0,105.1761,105.2323,105.1667,105.2323,11238.0
2021-01-19 15:45:00,112.28,112.34,112.22,112.25,14547.0,105.223,105.2792,105.1667,105.1948,14547.0
2021-01-19 15:50:00,112.23,112.38,112.23,112.32,20919.0,105.1761,105.3167,105.1761,105.2605,20919.0
2021-01-19 15:55:00,112.34,112.47,112.21,112.21,88002.0,105.2792,105.401,105.1574,105.1574,88002.0
2021-01-20 09:30:00,112.19,112.19,111.54,112.04,26850.0,105.1386,105.1386,104.5295,104.998,26850.0
2021-01-20 09:35:00,111.97,112.04,111.88,111.99,4614.0,104.9324,104.998,104.8481,104.9512,4614.0
2021-01-20 09:40:00,111.99,112.07,111.84,111.96,7006.0,104.9512,105.0262,104.8106,104.9231,7006.0
2021-01-20 09:45:00,111.99,112.03,111.78,112.03,6168.0,104.9512,104.9887,104.7544,104.9887,6168.0
2021-01-20 09:50:00,112.01,112.35,112.01,112.32,6044.0,104.9699,105.2886,104.9699,105.2605,6044.0
2021-01-20 09:55:00,112.33,112.33,111.74,112.01,9975.0,105.2698,105.2698,104.7169,104.9699,9975.0
2021-01-20 10:00:00,112.01,112.29,111.89,112.29,3073.0,104.9699,105.2323,104.8575,105.2323,3073.0
2021-01-20 10:05:00,112.25,112.58,112.14,112.48,8987.0,105.1948,105.5041,105.0918,105.4104,8987.0
2021-01-20 10:10:00,112.51,112.91,112.51,112.78,8406.0,105.4385,105.8134,105.4385,105.6915,8406.0
2021-01-20 10:15:00,112.87,113.29,112.87,113.22,13765.0,105.7759,106.1695,105.7759,106.1039,13765.0
2021-01-20 10:20:00,113.2,113.44,113.19,113.32,14653.0,106.0851,106.3101,106.0758,106.1976,14653.0
2021-01-20 10:25:00,113.32,113.41,113.17,113.22,9667.0,106.1976,106.2819,106.057,106.1039,9667.0
2021-01-20 10:30:00,113.22,113.24,113.09,113.23,11323.0,106.1039,106.1226,105.9821,106.1133,11323.0
2021-01-20 10:35:00,113.2,113.41,113.16,113.39,9676.0,106.0851,106.2819,106.0477,106.2632,9676.0
2021-01-20 10:40:00,113.34,113.47,113.22,113.36,9594.0,106.2163,106.3382,106.1039,106.2351,9594.0
2021-01-20 10:45:00,113.43,113.51,113.34,113.51,6491.0,106.3007,106.3757,106.2163,106.3757,6491.0
2021-01-20 10:50:00,113.58,113.78,113.48,113.48,12229.0,106.4413,106.6287,106.3475,106.3475,12229.0
2021-01-20 10:55:00,113.48,113.5,113.13,113.17,6122.0,106.3475,106.3663,106.0195,106.057,6122.0
2021-01-20 11:00:00,113.14,113.14,112.94,113.13,6147.0,106.0289,106.0289,105.8415,106.0195,6147.0
2021-01-20 11:05:00,113.11,113.17,112.97,113.09,11101.0,106.0008,106.057,105.8696,105.9821,11101.0
2021-01-20 11:10:00,113.07,113.23,113.07,113.22,8954.0,105.9633,106.1133,105.9633,106.1039,8954.0
2021-01-20 11:15:00,113.22,113.35,113.18,113.23,5653.0,106.1039,106.2257,106.0664,106.1133,5653.0
2021-01-20 11:20:00,113.21,113.28,113.06,113.12,6985.0,106.0945,106.1601,105.9539,106.0102,6985.0
2021-01-20 11:25:00,113.05,113.1,112.91,112.99,7260.0,105.9446,105.9914,105.8134,105.8883,7260.0
2021-01-20 11:30:00,113.0,113.2,112.94,113.2,9208.0,105.8977,106.0851,105.8415,106.0851,9208.0
2021-01-20 11:35:00,113.12,113.27,113.06,113.26,5484.0,106.0102,106.1507,105.9539,106.1414,5484.0
2021-01-20 11:40:00,113.26,113.43,113.21,113.35,12515.0,106.1414,106.3007,106.0945,106.2257,12515.0
2021-01-20 11:45:00,113.32,113.42,113.23,113.31,10626.0,106.1976,106.2913,106.1133,106.1882,10626.0
2021-01-20 11:50:00,113.31,113.39,113.22,113.3,8401.0,106.1882,106.2632,106.1039,106.1789,8401.0
2021-01-20 11:55:00,113.25,113.4,113.24,113.37,7882.0,106.132,106.2726,106.1226,106.2445,7882.0
2021-01-20 12:00:00,113.39,113.62,113.39,113.62,7028.0,106.2632,106.4787,106.2632,106.4787,7028.0
2021-01-20 12:05:00,113.64,113.73,113.57,113.61,10076.0,106.4975,106.5818,106.4319,106.4694,10076.0
2021-01-20 12:10:00,113.64,113.75,113.49,113.49,14913.0,106.4975,106.6006,106.3569,106.3569,14913.0
2021-01-20 12:15:00,113.5,113.61,113.43,113.56,16612.0,106.3663,106.4694,106.3007,106.4225,16612.0
2021-01-20 12:20:00,113.55,113.71,113.49,113.54,9740.0,106.4131,106.5631,106.3569,106.4038,9740.0
2021-01-20 12:25:00,113.52,113.76,113.51,113.76,11458.0,106.385,106.6099,106.3757,106.6099,11458.0
2021-01-20 12:30:00,113.72,113.77,113.64,113.77,4788.0,106.5725,106.6193,106.4975,106.6193,4788.0
2021-01-20 12:35:00,113.72,113.75,113.67,113.72,7342.0,106.5725,106.6006,106.5256,106.5725,7342.0
2021-01-20 12:40:00,113.74,113.83,113.7,113.78,9322.0,106.5912,106.6755,106.5537,106.6287,9322.0
2021-01-20 12:45:00,113.73,113.83,113.68,113.74,7995.0,106.5818,106.6755,106.535,106.5912,7995.0
2021-01-20 12:50:00,113.75,113.83,113.72,113.82,4494.0,106.6006,106.6755,106.5725,106.6662,4494.0
2021-01-20 12:55:00,113.77,113.78,113.7,113.74,4025.0,106.6193,106.6287,106.5537,106.5912,4025.0
2021-01-20 13:00:00,113.74,113.83,113.73,113.83,5161.0,106.5912,106.6755,106.5818,106.6755,5161.0
2021-01-20 13:05:00,113.78,113.8,113.73,113.76,4639.0,106.6287,106.6474,106.5818,106.6099,4639.0
2021-01-20 13:10:00,113.76,113.84,113.74,113.78,4660.0,106.6099,106.6849,106.5912,106.6287,4660.0
2021-01-20 13:15:00,113.79,113.8,113.72,113.72,3924.0,106.6381,106.6474,106.5725,106.5725,3924.0
2021-01-20 13:20:00,113.74,113.87,113.71,113.71,6438.0,106.5912,106.713,106.5631,106.5631,6438.0
2021-01-20 13:25:00,113.75,113.87,113.74,113.79,4590.0,106.6006,106.713,106.5912,106.6381,4590.0
2021-01-20 13:30:00,113.83,113.92,113.79,113.9,6801.0,106.6755,106.7599,106.6381,106.7411,6801.0
2021-01-20 13:35:00,113.88,113.93,113.86,113.89,17104.0,106.7224,106.7693,106.7037,106.7318,17104.0
2021-01-20 13:40:00,113.89,113.93,113.74,113.77,8388.0,106.7318,106.7693,106.5912,106.6193,8388.0
2021-01-20 13:45:00,113.78,113.78,113.6,113.67,4108.0,106.6287,106.6287,106.46,106.5256,4108.0
2021-01-20 13:50:00,113.61,113.73,113.6,113.65,8884.0,106.4694,106.5818,106.46,106.5069,8884.0
2021-01-20 13:55:00,113.64,113.65,113.58,113.58,6668.0,106.4975,106.5069,106.4413,106.4413,6668.0
2021-01-20 14:00:00,113.58,113.7,113.55,113.69,4009.0,106.4413,106.5537,106.4131,106.5443,4009.0
2021-01-20 14:05:00,113.68,113.73,113.64,113.7,5884.0,106.535,106.5818,106.4975,106.5537,5884.0
2021-01-20 14:10:00,113.64,113.68,113.51,113.54,4688.0,106.4975,106.535,106.3757,106.4038,4688.0
2021-01-20 14:15:00,113.56,113.56,113.39,113.5,4816.0,106.4225,106.4225,106.2632,106.3663,4816.0
2021-01-20 14:20:00,113.49,113.49,113.38,113.41,2235.0,106.3569,106.3569,106.2538,106.2819,2235.0
2021-01-20 14:25:00,113.41,113.46,113.37,113.46,4258.0,106.2819,106.3288,106.2445,106.3288,4258.0
2021-01-20 14:30:00,113.44,113.47,113.39,113.47,3782.0,106.3101,106.3382,106.2632,106.3382,3782.0
2021-01-20 14:35:00,113.43,113.48,113.41,113.43,3626.0,106.3007,106.3475,106.2819,106.3007,3626.0
2021-01-20 14:40:00,113.45,113.5,113.44,113.48,3278.0,106.3194,106.3663,106.3101,106.3475,3278.0
2021-01-20 14:45:00,113.46,113.56,113.4,113.49,5721.0,106.3288,106.4225,106.2726,106.3569,5721.0
2021-01-20 14:50:00,113.48,113.57,113.42,113.52,4187.0,106.3475,106.4319,106.2913,106.385,4187.0
2021-01-20 14:55:00,113.54,113.55,113.38,113.4,9877.0,106.4038,106.4131,106.2538,106.2726,9877.0
2021-01-20 15:00:00,113.4,113.41,113.31,113.34,7149.0,106.2726,106.2819,106.1882,106.2163,7149.0
2021-01-20 15:05:00,113.36,113.42,113.3,113.33,5905.0,106.2351,106.2913,106.1789,106.207,5905.0
2021-01-20 15:10:00,113.33,113.38,113.14,113.19,5580.0,106.207,106.2538,106.0289,106.0758,5580.0
2021-01-20 15:15:00,113.22,113.29,113.19,113.24,6573.0,106.1039,106.1695,106.0758,106.1226,6573.0
2021-01-20 15:20:00,113.23,113.32,113.18,113.27,9624.0,106.1133,106.1976,106.0664,106.1507,9624.0
2021-01-20 15:25:00,113.28,113.36,113.25,113.36,8284.0,106.1601,106.2351,106.132,106.2351,8284.0
2021-01-20 15:30:00,113.38,113.5,113.32,113.47,13382.0,106.2538,106.3663,106.1976,106.3382,13382.0
2021-01-20 15:35:00,113.48,113.48,113.37,113.47,13452.0,106.3475,106.3475,106.2445,106.3382,13452.0
2021-01-20 15:40:00,113.42,113.54,113.37,113.46,13016.0,106.2913,106.4038,106.2445,106.3288,13016.0
2021-01-20 15:45:00,113.45,113.56,113.41,113.41,16395.0,106.3194,106.4225,106.2819,106.2819,16395.0
2021-01-20 15:50:00,113.41,113.52,113.39,113.47,21012.0,106.2819,106.385,106.2632,106.3382,21012.0
2021-01-20 15:55:00,113.48,113.59,113.36,113.44,92241.0,106.3475,106.4506,106.2351,106.3101,92241.0
2021-01-21 09:30:00,113.12,113.33,112.72,113.33,20182.0,106.0102,106.207,105.6353,106.207,20182.0
2021-01-21 09:35:00,113.29,113.44,113.15,113.25,3931.0,106.1695,106.3101,106.0383,106.132,3931.0
2021-01-21 09:40:00,113.23,113.28,112.99,113.27,3198.0,106.1133,106.1601,105.8883,106.1507,3198.0
2021-01-21 09:45:00,113.23,113.25,113.03,113.25,4898.0,106.1133,106.132,105.9258,106.132,4898.0
2021-01-21 09:50:00,113.2,113.21,112.89,113.03,2994.0,106.0851,106.0945,105.7946,105.9258,2994.0
2021-01-21 09:55:00,113.08,113.12,112.79,112.84,9435.0,105.9727,106.0102,105.7009,105.7478,9435.0
2021-01-21 10:00:00,112.89,113.05,112.75,112.75,4530.0,105.7946,105.9446,105.6634,105.6634,4530.0
2021-01-21 10:05:00,112.77,112.83,112.67,112.67,4734.0,105.6822,105.7384,105.5885,105.5885,4734.0
2021-01-21 10:10:00,112.7,113.09,112.69,113.09,5286.0,105.6166,105.9821,105.6072,105.9821,5286.0
2021-01-21 10:15:00,113.02,113.22,112.99,113.14,6300.0,105.9165,106.1039,105.8883,106.0289,6300.0
2021-01-21 10:20:00,113.13,113.27,113.06,113.06,4868.0,106.0195,106.1507,105.9539,105.9539,4868.0
2021-01-21 10:25:00,113.01,113.06,112.9,112.96,3166.0,105.9071,105.9539,105.804,105.8602,3166.0
2021-01-21 10:30:00,112.96,113.19,112.96,113.12,6245.0,105.8602,106.0758,105.8602,106.0102,6245.0
2021-01-21 10:35:00,113.08,113.13,113.01,113.07,10289.0,105.9727,106.0195,105.9071,105.9633,10289.0
2021-01-21 10:40:00,113.12,113.18,113.04,113.05,6952.0,106.0102,106.0664,105.9352,105.9446,6952.0
2021-01-21 10:45:00,113.07,113.11,113.03,113.07,7670.0,105.9633,106.0008,105.9258,105.9633,7670.0
2021-01-21 10:50:00,113.09,113.1,113.04,113.09,6161.0,105.9821,105.9914,105.9352,105.9821,6161.0
2021-01-21 10:55:00,113.05,113.09,113.01,113.06,6882.0,105.9446,105.9821,105.9071,105.9539,6882.0
2021-01-21 11:00:00,113.02,113.03,112.79,112.79,6130.0,105.9165,105.9258,105.7009,105.7009,6130.0
2021-01-21 11:05:00,112.8,112.88,112.68,112.74,4629.0,105.7103,105.7853,105.5978,105.6541,4629.0
2021-01-21 11:10:00,112.68,112.75,112.63,112.75,4732.0,105.5978,105.6634,105.551,105.6634,4732.0
2021-01-21 11:15:00,112.72,112.78,112.67,112.76,13419.0,105.6353,105.6915,105.5885,105.6728,13419.0
2021-01-21 11:20:00,112.79,112.96,112.76,112.91,5541.0,105.7009,105.8602,105.6728,105.8134,5541.0
2021-01-21 11:25:00,112.85,112.89,112.8,112.82,10798.0,105.7571,105.7946,105.7103,105.729,10798.0
2021-01-21 11:30:00,112.85,112.87,112.77,112.8,6809.0,105.7571,105.7759,105.6822,105.7103,6809.0
2021-01-21 11:35:00,112.77,112.96,112.76,112.88,5621.0,105.6822,105.8602,105.6728,105.7853,5621.0
2021-01-21 11:40:00,112.88,112.94,112.84,112.91,2973.0,105.7853,105.8415,105.7478,105.8134,2973.0
2021-01-21 11:45:00,112.91,112.99,112.85,112.99,3988.0,105.8134,105.8883,105.7571,105.8883,3988.0
2021-01-21 11:50:00,112.95,112.99,112.85,112.87,2915.0,105.8509,105.8883,105.7571,105.7759,2915.0
2021-01-21 11:55:00,112.87,112.95,112.82,112.95,12321.0,105.7759,105.8509,105.729,105.8509,12321.0
2021-01-21 12:00:00,112.99,113.0,112.95,112.99,4165.0,105.8883,105.8977,105.8509,105.8883,4165.0
2021-01-21 12:05:00,113.03,113.07,112.99,113.07,5385.0,105.9258,105.9633,105.8883,105.9633,5385.0
2021-01-21 12:10:00,113.03,113.17,113.02,113.14,3647.0,105.9258,106.057,105.9165,106.0289,3647.0
2021-01-21 12:15:00,113.16,113.16,113.02,113.11,3202.0,106.0477,106.0477,105.9165,106.0008,3202.0
2021-01-21 12:20:00,113.11,113.29,113.08,113.29,4994.0,106.0008,106.1695,105.9727,106.1695,4994.0
2021-01-21 12:25:00,113.4,113.4,113.32,113.33,5031.0,106.2726,106.2726,106.1976,106.207,5031.0
2021-01-21 12:30:00,113.25,113.25,112.95,112.98,9782.0,106.132,106.132,105.8509,105.879,9782.0
2021-01-21 12:35:00,112.96,112.99,112.86,112.99,5764.0,105.8602,105.8883,105.7665,105.8883,5764.0
2021-01-21 12:40:00,112.94,113.0,112.86,112.88,2553.0,105.8415,105.8977,105.7665,105.7853,2553.0
2021-01-21 12:45:00,112.91,112.95,112.8,112.9,5627.0,105.8134,105.8509,105.7103,105.804,5627.0
2021-01-21 12:50:00,112.88,112.9,112.8,112.81,4096.0,105.7853,105.804,105.7103,105.7197,4096.0
2021-01-21 12:55:00,112.81,112.93,112.77,112.89,5463.0,105.7197,105.8321,105.6822,105.7946,5463.0
2021-01-21 13:00:00,112.96,112.98,112.87,112.98,4393.0,105.8602,105.879,105.7759,105.879,4393.0
2021-01-21 13:05:00,112.98,113.01,112.94,113.0,4192.0,105.879,105.9071,105.8415,105.8977,4192.0
2021-01-21 13:10:00,113.0,113.11,113.0,113.08,4612.0,105.8977,106.0008,105.8977,105.9727,4612.0
2021-01-21 13:15:00,113.05,113.1,113.04,113.09,8429.0,105.9446,105.9914,105.9352,105.9821,8429.0
2021-01-21 13:20:00,113.11,113.19,113.06,113.14,7133.0,106.0008,106.0758,105.9539,106.0289,7133.0
2021-01-21 13:25:00,113.12,113.17,113.08,113.15,4022.0,106.0102,106.057,105.9727,106.0383,4022.0
2021-01-21 13:30:00,113.12,113.2,113.08,113.2,14387.0,106.0102,106.0851,105.9727,106.0851,14387.0
2021-01-21 13:35:00,113.23,113.3,113.21,113.26,3632.0,106.1133,106.1789,106.0945,106.1414,3632.0
2021-01-21 13:40:00,113.26,113.33,113.17,113.2,8001.0,106.1414,106.207,106.057,106.0851,8001.0
2021-01-21 13:45:00,113.21,113.3,113.15,113.28,12423.0,106.0945,106.1789,106.0383,106.1601,12423.0
2021-01-21 13:50:00,113.3,113.32,113.21,113.21,3201.0,106.1789,106.1976,106.0945,106.0945,3201.0
2021-01-21 13:55:00,113.19,113.26,113.13,113.17,7172.0,106.0758,106.1414,106.0195,106.057,7172.0
2021-01-21 14:00:00,113.18,113.18,113.06,113.06,3630.0,106.0664,106.0664,105.9539,105.9539,3630.0
2021-01-21 14:05:00,113.07,113.12,113.06,113.1,4931.0,105.9633,106.0102,105.9539,105.9914,4931.0
2021-01-21 14:10:00,113.07,113.15,113.05,113.1,5359.0,105.9633,106.0383,105.9446,105.9914,5359.0
2021-01-21 14:15:00,113.12,113.12,112.97,112.97,18511.0,106.0102,106.0102,105.8696,105.8696,18511.0
2021-01-21 14:20:00,112.97,113.04,112.89,112.95,8402.0,105.8696,105.9352,105.7946,105.8509,8402.0
2021-01-21 14:25:00,112.9,112.99,112.87,112.99,3895.0,105.804,105.8883,105.7759,105.8883,3895.0
2021-01-21 14:30:00,112.98,112.98,112.81,112.81,3992.0,105.879,105.879,105.7197,105.7197,3992.0
2021-01-21 14:35:00,112.78,112.91,112.78,112.91,4163.0,105.6915,105.8134,105.6915,105.8134,4163.0
2021-01-21 14:40:00,112.88,112.9,112.77,112.8,3021.0,105.7853,105.804,105.6822,105.7103,3021.0
2021-01-21 14:45:00,112.77,112.78,112.72,112.73,3221.0,105.6822,105.6915,105.6353,105.6447,3221.0
2021-01-21 14:50:00,112.68,112.75,112.62,112.63,6827.0,105.5978,105.6634,105.5416,105.551,6827.0
2021-01-21 14:55:00,112.62,112.72,112.56,112.59,11895.0,105.5416,105.6353,105.4854,105.5135,11895.0
2021-01-21 15:00:00,112.6,112.61,112.5,112.58,7098.0,105.5229,105.5322,105.4291,105.5041,7098.0
2021-01-21 15:05:00,112.58,112.58,112.49,112.51,6631.0,105.5041,105.5041,105.4198,105.4385,6631.0
2021-01-21 15:10:00,112.5,112.5,112.37,112.4,4699.0,105.4291,105.4291,105.3073,105.3354,4699.0
2021-01-21 15:15:00,112.4,112.41,112.35,112.36,8265.0,105.3354,105.3448,105.2886,105.2979,8265.0
2021-01-21 15:20:00,112.35,112.43,112.33,112.37,10428.0,105.2886,105.3635,105.2698,105.3073,10428.0
2021-01-21 15:25:00,112.39,112.42,112.3,112.3,5161.0,105.3261,105.3542,105.2417,105.2417,5161.0
2021-01-21 15:30:00,112.3,112.43,112.3,112.36,13288.0,105.2417,105.3635,105.2417,105.2979,13288.0
2021-01-21 15:35:00,112.37,112.39,112.3,112.32,11836.0,105.3073,105.3261,105.2417,105.2605,11836.0
2021-01-21 15:40:00,112.33,112.5,112.31,112.39,20019.0,105.2698,105.4291,105.2511,105.3261,20019.0
2021-01-21 15:45:00,112.38,112.41,112.02,112.08,15765.0,105.3167,105.3448,104.9793,105.0355,15765.0
2021-01-21 15:50:00,112.13,112.26,112.06,112.13,24974.0,105.0824,105.2042,105.0168,105.0824,24974.0
2021-01-21 15:55:00,112.13,112.15,111.81,111.83,103738.0,105.0824,105.1011,104.7825,104.8012,103738.0
2021-01-22 09:30:00,111.59,111.76,111.17,111.17,20658.0,104.5763,104.7356,104.1827,104.1827,20658.0
2021-01-22 09:35:00,111.26,111.46,110.77,110.77,8933.0,104.2671,104.4545,103.8079,103.8079,8933.0
2021-01-22 09:40:00,110.9,111.05,110.71,111.0,5217.0,103.9297,104.0703,103.7516,104.0234,5217.0
2021-01-22 09:45:00,111.03,111.05,110.8,110.92,6196.0,104.0515,104.0703,103.836,103.9484,6196.0
2021-01-22 09:50:00,110.94,111.23,110.94,111.23,17471.0,103.9672,104.239,103.9672,104.239,17471.0
2021-01-22 09:55:00,111.2,111.4,111.08,111.25,10619.0,104.2108,104.3983,104.0984,104.2577,10619.0
2021-01-22 10:00:00,111.19,111.5,111.1,111.31,10051.0,104.2015,104.492,104.1171,104.3139,10051.0
2021-01-22 10:05:00,111.36,111.37,111.16,111.22,8887.0,104.3608,104.3702,104.1734,104.2296,8887.0
2021-01-22 10:10:00,111.16,111.32,111.11,111.32,8591.0,104.1734,104.3233,104.1265,104.3233,8591.0
2021-01-22 10:15:00,111.35,111.35,111.1,111.19,8624.0,104.3514,104.3514,104.1171,104.2015,8624.0
2021-01-22 10:20:00,111.23,111.35,110.98,111.15,9678.0,104.239,104.3514,104.0047,104.164,9678.0
2021-01-22 10:25:00,111.18,111.34,111.16,111.29,15718.0,104.1921,104.342,104.1734,104.2952,15718.0
2021-01-22 10:30:00,111.24,111.48,111.24,111.4,12184.0,104.2483,104.4732,104.2483,104.3983,12184.0
2021-01-22 10:35:00,111.38,111.44,111.29,111.41,9780.0,104.3795,104.4358,104.2952,104.4076,9780.0
2021-01-22 10:40:00,111.42,111.43,111.23,111.24,6649.0,104.417,104.4264,104.239,104.2483,6649.0
2021-01-22 10:45:00,111.2,111.42,111.15,111.42,9896.0,104.2108,104.417,104.164,104.417,9896.0
2021-01-22 10:50:00,111.45,111.5,111.38,111.46,8904.0,104.4451,104.492,104.3795,104.4545,8904.0
2021-01-22 10:55:00,111.49,111.58,111.45,111.55,5468.0,104.4826,104.567,104.4451,104.5388,5468.0
2021-01-22 11:00:00,111.48,111.51,111.43,111.45,6366.0,104.4732,104.5014,104.4264,104.4451,6366.0
2021-01-22 11:05:00,111.48,111.48,111.4,111.47,7960.0,104.4732,104.4732,104.3983,104.4639,7960.0
2021-01-22 11:10:00,111.42,111.49,111.4,111.44,10222.0,104.417,104.4826,104.3983,104.4358,10222.0
2021-01-22 11:15:00,111.41,111.46,111.28,111.35,9702.0,104.4076,104.4545,104.2858,104.3514,9702.0
2021-01-22 11:20:00,111.36,111.79,111.36,111.6,14500.0,104.3608,104.7638,104.3608,104.5857,14500.0
2021-01-22 11:25:00,111.58,111.58,111.33,111.36,7403.0,104.567,104.567,104.3327,104.3608,7403.0
2021-01-22 11:30:00,111.34,111.64,111.3,111.64,7902.0,104.342,104.6232,104.3046,104.6232,7902.0
2021-01-22 11:35:00,111.64,111.69,111.53,111.64,10241.0,104.6232,104.67,104.5201,104.6232,10241.0
2021-01-22 11:40:00,111.64,111.64,111.49,111.6,3153.0,104.6232,104.6232,104.4826,104.5857,3153.0
2021-01-22 11:45:00,111.65,111.72,111.61,111.72,4000.0,104.6326,104.6982,104.5951,104.6982,4000.0
2021-01-22 11:50:00,111.77,111.81,111.67,111.74,5168.0,104.745,104.7825,104.6513,104.7169,5168.0
2021-01-22 11:55:00,111.76,111.82,111.67,111.82,8026.0,104.7356,104.7919,104.6513,104.7919,8026.0
2021-01-22 12:00:00,111.83,111.83,111.7,111.73,2564.0,104.8012,104.8012,104.6794,104.7075,2564.0
2021-01-22 12:05:00,111.7,111.8,111.69,111.75,7781.0,104.6794,104.7731,104.67,104.7263,7781.0
2021-01-22 12:10:00,111.75,111.77,111.72,111.73,4968.0,104.7263,104.745,104.6982,104.7075,4968.0
2021-01-22 12:15:00,111.74,111.83,111.74,111.83,5662.0,104.7169,104.8012,104.7169,104.8012,5662.0
2021-01-22 12:20:00,111.84,112.0,111.81,111.89,10727.0,104.8106,104.9606,104.7825,104.8575,10727.0
2021-01-22 12:25:00,111.89,111.92,111.85,111.89,5231.0,104.8575,104.8856,104.82,104.8575,5231.0
2021-01-22 12:30:00,111.87,111.89,111.78,111.8,7850.0,104.8387,104.8575,104.7544,104.7731,7850.0
2021-01-22 12:35:00,111.79,111.88,111.76,111.84,6068.0,104.7638,104.8481,104.7356,104.8106,6068.0
2021-01-22 12:40:00,111.84,111.95,111.82,111.91,9820.0,104.8106,104.9137,104.7919,104.8762,9820.0
2021-01-22 12:45:00,111.9,111.9,111.83,111.87,5808.0,104.8668,104.8668,104.8012,104.8387,5808.0
2021-01-22 12:50:00,111.87,111.96,111.85,111.96,5863.0,104.8387,104.9231,104.82,104.9231,5863.0
2021-01-22 12:55:00,112.01,112.01,111.81,111.82,5328.0,104.9699,104.9699,104.7825,104.7919,5328.0
2021-01-22 13:00:00,111.83,111.89,111.79,111.84,3934.0,104.8012,104.8575,104.7638,104.8106,3934.0
2021-01-22 13:05:00,111.87,111.87,111.78,111.86,7108.0,104.8387,104.8387,104.7544,104.8294,7108.0
2021-01-22 13:10:00,111.83,111.87,111.78,111.87,5631.0,104.8012,104.8387,104.7544,104.8387,5631.0
2021-01-22 13:15:00,111.93,111.93,111.84,111.84,5751.0,104.895,104.895,104.8106,104.8106,5751.0
2021-01-22 13:20:00,111.84,112.06,111.82,112.06,5117.0,104.8106,105.0168,104.7919,105.0168,5117.0
2021-01-22 13:25:00,112.09,112.12,112.0,112.09,6937.0,105.0449,105.073,104.9606,105.0449,6937.0
2021-01-22 13:30:00,112.08,112.08,111.99,112.03,7440.0,105.0355,105.0355,104.9512,104.9887,7440.0
2021-01-22 13:35:00,112.07,112.18,112.06,112.13,6306.0,105.0262,105.1292,105.0168,105.0824,6306.0
2021-01-22 13:40:00,112.09,112.18,112.05,112.11,14070.0,105.0449,105.1292,105.0074,105.0636,14070.0
2021-01-22 13:45:00,112.12,112.17,112.0,112.06,6464.0,105.073,105.1199,104.9606,105.0168,6464.0
2021-01-22 13:50:00,112.06,112.06,112.0,112.05,4283.0,105.0168,105.0168,104.9606,105.0074,4283.0
2021-01-22 13:55:00,112.06,112.11,111.97,111.97,8284.0,105.0168,105.0636,104.9324,104.9324,8284.0
2021-01-22 14:00:00,111.97,111.98,111.88,111.94,4497.0,104.9324,104.9418,104.8481,104.9043,4497.0
2021-01-22 14:05:00,111.94,111.97,111.92,111.97,5917.0,104.9043,104.9324,104.8856,104.9324,5917.0
2021-01-22 14:10:00,111.94,111.95,111.9,111.93,4926.0,104.9043,104.9137,104.8668,104.895,4926.0
2021-01-22 14:15:00,111.93,112.0,111.93,112.0,7401.0,104.895,104.9606,104.895,104.9606,7401.0
2021-01-22 14:20:00,112.0,112.08,111.98,112.08,7261.0,104.9606,105.0355,104.9418,105.0355,7261.0
2021-01-22 14:25:00,112.05,112.12,111.98,112.09,8618.0,105.0074,105.073,104.9418,105.0449,8618.0
2021-01-22 14:30:00,112.1,112.16,112.03,112.13,9549.0,105.0543,105.1105,104.9887,105.0824,9549.0
2021-01-22 14:35:00,112.12,112.22,112.07,112.2,7140.0,105.073,105.1667,105.0262,105.148,7140.0
2021-01-22 14:40:00,112.22,112.24,112.15,112.19,8537.0,105.1667,105.1855,105.1011,105.1386,8537.0
2021-01-22 14:45:00,112.14,112.16,111.95,112.01,12659.0,105.0918,105.1105,104.9137,104.9699,12659.0
2021-01-22 14:50:00,112.02,112.18,112.02,112.18,8323.0,104.9793,105.1292,104.9793,105.1292,8323.0
2021-01-22 14:55:00,112.19,112.23,112.05,112.17,8356.0,105.1386,105.1761,105.0074,105.1199,8356.0
2021-01-22 15:00:00,112.16,112.16,112.05,112.08,6934.0,105.1105,105.1105,105.0074,105.0355,6934.0
2021-01-22 15:05:00,112.05,112.12,111.95,111.95,7790.0,105.0074,105.073,104.9137,104.9137,7790.0
2021-01-22 15:10:00,111.95,111.97,111.79,111.88,9378.0,104.9137,104.9324,104.7638,104.8481,9378.0
2021-01-22 15:15:00,111.91,111.93,111.74,111.75,9973.0,104.8762,104.895,104.7169,104.7263,9973.0
2021-01-22 15:20:00,111.73,112.0,111.73,112.0,14183.0,104.7075,104.9606,104.7075,104.9606,14183.0
2021-01-22 15:25:00,112.0,112.07,111.9,111.96,9254.0,104.9606,105.0262,104.8668,104.9231,9254.0
2021-01-22 15:30:00,111.93,111.94,111.84,111.84,18876.0,104.895,104.9043,104.8106,104.8106,18876.0
2021-01-22 15:35:00,111.85,111.95,111.84,111.89,9480.0,104.82,104.9137,104.8106,104.8575,9480.0
2021-01-22 15:40:00,111.89,112.02,111.89,111.99,14040.0,104.8575,104.9793,104.8575,104.9512,14040.0
2021-01-22 15:45:00,111.96,112.06,111.9,111.96,21176.0,104.9231,105.0168,104.8668,104.9231,21176.0
2021-01-22 15:50:00,111.96,111.99,111.79,111.83,35243.0,104.9231,104.9512,104.7638,104.8012,35243.0
2021-01-22 15:55:00,111.83,111.85,111.52,111.52,102168.0,104.8012,104.82,104.5107,104.5107,102168.0
2021-01-25 09:30:00,111.52,111.72,110.88,110.9,40300.0,104.5107,104.6982,103.911,103.9297,40300.0
2021-01-25 09:35:00,110.94,111.24,110.79,111.2,5861.0,103.9672,104.2483,103.8266,104.2108,5861.0
2021-01-25 09:40:00,111.25,111.53,111.15,111.48,9643.0,104.2577,104.5201,104.164,104.4732,9643.0
2021-01-25 09:45:00,111.56,111.76,111.24,111.34,6529.0,104.5482,104.7356,104.2483,104.342,6529.0
2021-01-25 09:50:00,111.35,111.62,111.2,111.62,5390.0,104.3514,104.6044,104.2108,104.6044,5390.0
2021-01-25 09:55:00,111.52,111.77,111.35,111.46,8903.0,104.5107,104.745,104.3514,104.4545,8903.0
2021-01-25 10:00:00,111.53,111.86,111.48,111.74,11531.0,104.5201,104.8294,104.4732,104.7169,11531.0
2021-01-25 10:05:00,111.7,111.85,111.61,111.73,5843.0,104.6794,104.82,104.5951,104.7075,5843.0
2021-01-25 10:10:00,111.74,111.82,111.67,111.8,7386.0,104.7169,104.7919,104.6513,104.7731,7386.0
2021-01-25 10:15:00,111.76,111.76,111.59,111.75,6659.0,104.7356,104.7356,104.5763,104.7263,6659.0
2021-01-25 10:20:00,111.73,111.82,111.7,111.81,6079.0,104.7075,104.7919,104.6794,104.7825,6079.0
2021-01-25 10:25:00,111.77,111.96,111.77,111.94,5899.0,104.745,104.9231,104.745,104.9043,5899.0
2021-01-25 10:30:00,112.0,112.0,111.84,111.98,4232.0,104.9606,104.9606,104.8106,104.9418,4232.0
2021-01-25 10:35:00,112.06,112.14,111.94,112.1,3845.0,105.0168,105.0918,104.9043,105.0543,3845.0
2021-01-25 10:40:00,112.16,112.24,112.01,112.07,4909.0,105.1105,105.1855,104.9699,105.0262,4909.0
2021-01-25 10:45:00,112.07,112.07,111.89,111.93,6118.0,105.0262,105.0262,104.8575,104.895,6118.0
2021-01-25 10:50:00,111.93,111.93,111.71,111.93,3698.0,104.895,104.895,104.6888,104.895,3698.0
2021-01-25 10:55:00,111.86,111.89,111.65,111.72,6325.0,104.8294,104.8575,104.6326,104.6982,6325.0
2021-01-25 11:00:00,111.66,111.82,111.34,111.43,6117.0,104.6419,104.7919,104.342,104.4264,6117.0
2021-01-25 11:05:00,111.49,111.94,111.38,111.39,12615.0,104.4826,104.9043,104.3795,104.3889,12615.0
2021-01-25 11:10:00,111.34,111.63,111.25,111.25,13043.0,104.342,104.6138,104.2577,104.2577,13043.0
2021-01-25 11:15:00,111.26,111.31,111.03,111.2,10063.0,104.2671,104.3139,104.0515,104.2108,10063.0
2021-01-25 11:20:00,111.21,111.56,111.19,111.5,4485.0,104.2202,104.5482,104.2015,104.492,4485.0
2021-01-25 11:25:00,111.43,111.64,111.42,111.43,3958.0,104.4264,104.6232,104.417,104.4264,3958.0
2021-01-25 11:30:00,111.53,111.57,111.38,111.54,2281.0,104.5201,104.5576,104.3795,104.5295,2281.0
2021-01-25 11:35:00,111.53,111.6,111.47,111.54,2541.0,104.5201,104.5857,104.4639,104.5295,2541.0
2021-01-25 11:40:00,111.44,111.7,111.38,111.65,4144.0,104.4358,104.6794,104.3795,104.6326,4144.0
2021-01-25 11:45:00,111.74,111.9,111.73,111.89,1585.0,104.7169,104.8668,104.7075,104.8575,1585.0
2021-01-25 11:50:00,111.9,111.99,111.83,111.85,3379.0,104.8668,104.9512,104.8012,104.82,3379.0
2021-01-25 11:55:00,111.87,112.0,111.84,112.0,3671.0,104.8387,104.9606,104.8106,104.9606,3671.0
2021-01-25 12:00:00,111.95,112.02,111.84,111.88,2590.0,104.9137,104.9793,104.8106,104.8481,2590.0
2021-01-25 12:05:00,111.9,111.97,111.85,111.87,8033.0,104.8668,104.9324,104.82,104.8387,8033.0
2021-01-25 12:10:00,111.83,112.11,111.81,111.95,5233.0,104.8012,105.0636,104.7825,104.9137,5233.0
2021-01-25 12:15:00,111.94,112.1,111.94,112.1,3962.0,104.9043,105.0543,104.9043,105.0543,3962.0
2021-01-25 12:20:00,112.16,112.23,112.05,112.13,4293.0,105.1105,105.1761,105.0074,105.0824,4293.0
2021-01-25 12:25:00,112.15,112.29,112.13,112.15,7890.0,105.1011,105.2323,105.0824,105.1011,7890.0
2021-01-25 12:30:00,112.06,112.22,112.03,112.22,5822.0,105.0168,105.1667,104.9887,105.1667,5822.0
2021-01-25 12:35:00,112.23,112.37,112.21,112.26,5938.0,105.1761,105.3073,105.1574,105.2042,5938.0
2021-01-25 12:40:00,112.29,112.43,112.25,112.37,4617.0,105.2323,105.3635,105.1948,105.3073,4617.0
2021-01-25 12:45:00,112.4,112.46,112.31,112.39,5838.0,105.3354,105.3917,105.2511,105.3261,5838.0
2021-01-25 12:50:00,112.43,112.48,112.36,112.42,6034.0,105.3635,105.4104,105.2979,105.3542,6034.0
2021-01-25 12:55:00,112.44,112.46,112.34,112.39,9449.0,105.3729,105.3917,105.2792,105.3261,9449.0
2021-01-25 13:00:00,112.41,112.47,112.39,112.44,5888.0,105.3448,105.401,105.3261,105.3729,5888.0
2021-01-25 13:05:00,112.4,112.47,112.25,112.28,10705.0,105.3354,105.401,105.1948,105.223,10705.0
2021-01-25 13:10:00,112.27,112.44,112.21,112.4,6797.0,105.2136,105.3729,105.1574,105.3354,6797.0
2021-01-25 13:15:00,112.32,112.46,112.3,112.33,2897.0,105.2605,105.3917,105.2417,105.2698,2897.0
2021-01-25 13:20:00,112.36,112.51,112.32,112.48,5393.0,105.2979,105.4385,105.2605,105.4104,5393.0
2021-01-25 13:25:00,112.48,112.66,112.46,112.66,5687.0,105.4104,105.5791,105.3917,105.5791,5687.0
2021-01-25 13:30:00,112.67,112.91,112.58,112.79,17307.0,105.5885,105.8134,105.5041,105.7009,17307.0
2021-01-25 13:35:00,112.78,112.8,112.66,112.8,9187.0,105.6915,105.7103,105.5791,105.7103,9187.0
2021-01-25 13:40:00,112.79,112.81,112.65,112.69,5994.0,105.7009,105.7197,105.5697,105.6072,5994.0
2021-01-25 13:45:00,112.64,112.66,112.56,112.65,8259.0,105.5603,105.5791,105.4854,105.5697,8259.0
2021-01-25 13:50:00,112.61,112.65,112.54,112.56,8019.0,105.5322,105.5697,105.4666,105.4854,8019.0
2021-01-25 13:55:00,112.54,112.67,112.53,112.63,5732.0,105.4666,105.5885,105.4573,105.551,5732.0
2021-01-25 14:00:00,112.65,112.67,112.42,112.5,3906.0,105.5697,105.5885,105.3542,105.4291,3906.0
2021-01-25 14:05:00,112.47,112.47,112.36,112.36,6987.0,105.401,105.401,105.2979,105.2979,6987.0
2021-01-25 14:10:00,112.37,112.42,112.34,112.42,3200.0,105.3073,105.3542,105.2792,105.3542,3200.0
2021-01-25 14:15:00,112.4,112.41,112.28,112.38,12405.0,105.3354,105.3448,105.223,105.3167,12405.0
2021-01-25 14:20:00,112.38,112.45,112.34,112.36,5242.0,105.3167,105.3823,105.2792,105.2979,5242.0
2021-01-25 14:25:00,112.34,112.43,112.27,112.4,4960.0,105.2792,105.3635,105.2136,105.3354,4960.0
2021-01-25 14:30:00,112.38,112.61,112.38,112.49,4791.0,105.3167,105.5322,105.3167,105.4198,4791.0
2021-01-25 14:35:00,112.47,112.51,112.36,112.36,3578.0,105.401,105.4385,105.2979,105.2979,3578.0
2021-01-25 14:40:00,112.37,112.38,112.24,112.25,2644.0,105.3073,105.3167,105.1855,105.1948,2644.0
2021-01-25 14:45:00,112.24,112.24,112.09,112.09,2751.0,105.1855,105.1855,105.0449,105.0449,2751.0
2021-01-25 14:50:00,112.11,112.18,112.11,112.12,6195.0,105.0636,105.1292,105.0636,105.073,6195.0
2021-01-25 14:55:00,112.12,112.16,112.03,112.04,5247.0,105.073,105.1105,104.9887,104.998,5247.0
2021-01-25 15:00:00,112.06,112.09,112.03,112.07,7436.0,105.0168,105.0449,104.9887,105.0262,7436.0
2021-01-25 15:05:00,112.07,112.12,112.02,112.06,7591.0,105.0262,105.073,104.9793,105.0168,7591.0
2021-01-25 15:10:00,112.06,112.07,111.8,111.84,4449.0,105.0168,105.0262,104.7731,104.8106,4449.0
2021-01-25 15:15:00,111.83,111.93,111.81,111.88,5836.0,104.8012,104.895,104.7825,104.8481,5836.0
2021-01-25 15:20:00,111.89,111.99,111.88,111.94,8879.0,104.8575,104.9512,104.8481,104.9043,8879.0
2021-01-25 15:25:00,111.95,112.07,111.95,111.99,11527.0,104.9137,105.0262,104.9137,104.9512,11527.0
2021-01-25 15:30:00,112.01,112.09,111.95,111.97,10356.0,104.9699,105.0449,104.9137,104.9324,10356.0
2021-01-25 15:35:00,111.95,111.97,111.88,111.92,8550.0,104.9137,104.9324,104.8481,104.8856,8550.0
2021-01-25 15:40:00,111.91,111.91,111.79,111.89,16347.0,104.8762,104.8762,104.7638,104.8575,16347.0
2021-01-25 15:45:00,111.87,112.0,111.85,111.99,12865.0,104.8387,104.9606,104.82,104.9512,12865.0
2021-01-25 15:50:00,112.03,112.08,111.96,112.01,23466.0,104.9887,105.0355,104.9231,104.9699,23466.0
2021-01-25 15:55:00,111.99,112.15,111.99,112.07,53838.0,104.9512,105.1011,104.9512,105.0262,53838.0
2021-01-26 09:30:00,112.12,112.41,111.78,111.9,25810.0,105.073,105.3448,104.7544,104.8668,25810.0
2021-01-26 09:35:00,111.93,112.06,111.9,111.96,16382.0,104.895,105.0168,104.8668,104.9231,16382.0
2021-01-26 09:40:00,111.92,111.97,111.9,111.91,12004.0,104.8856,104.9324,104.8668,104.8762,12004.0
2021-01-26 09:45:00,111.96,111.96,111.9,111.92,7621.0,104.9231,104.9231,104.8668,104.8856,7621.0
2021-01-26 09:50:00,111.9,111.93,111.67,111.93,25751.0,104.8668,104.895,104.6513,104.895,25751.0
2021-01-26 09:55:00,111.98,112.01,111.68,111.69,4000.0,104.9418,104.9699,104.6607,104.67,4000.0
2021-01-26 10:00:00,111.74,112.01,111.63,111.65,8116.0,104.7169,104.9699,104.6138,104.6326,8116.0
2021-01-26 10:05:00,111.64,111.68,111.25,111.39,10328.0,104.6232,104.6607,104.2577,104.3889,10328.0
2021-01-26 10:10:00,111.37,111.52,111.24,111.44,7548.0,104.3702,104.5107,104.2483,104.4358,7548.0
2021-01-26 10:15:00,111.51,111.68,111.45,111.54,4300.0,104.5014,104.6607,104.4451,104.5295,4300.0
2021-01-26 10:20:00,111.52,111.63,111.43,111.51,5536.0,104.5107,104.6138,104.4264,104.5014,5536.0
2021-01-26 10:25:00,111.43,111.52,111.33,111.52,7280.0,104.4264,104.5107,104.3327,104.5107,7280.0
2021-01-26 10:30:00,111.49,111.6,111.28,111.3,3000.0,104.4826,104.5857,104.2858,104.3046,3000.0
2021-01-26 10:35:00,111.22,111.29,111.19,111.29,5656.0,104.2296,104.2952,104.2015,104.2952,5656.0
2021-01-26 10:40:00,111.2,111.28,111.11,111.28,4526.0,104.2108,104.2858,104.1265,104.2858,4526.0
2021-01-26 10:45:00,111.29,111.46,111.29,111.41,4925.0,104.2952,104.4545,104.2952,104.4076,4925.0
2021-01-26 10:50:00,111.43,111.43,111.24,111.24,5277.0,104.4264,104.4264,104.2483,104.2483,5277.0
2021-01-26 10:55:00,111.23,111.29,111.01,111.04,5604.0,104.239,104.2952,104.0328,104.0609,5604.0
2021-01-26 11:00:00,111.06,111.12,110.98,111.09,8526.0,104.0796,104.1359,104.0047,104.1078,8526.0
2021-01-26 11:05:00,111.08,111.16,110.97,111.0,11110.0,104.0984,104.1734,103.9953,104.0234,11110.0
2021-01-26 11:10:00,110.99,111.13,110.98,111.11,6121.0,104.014,104.1452,104.0047,104.1265,6121.0
2021-01-26 11:15:00,111.16,111.2,111.08,111.09,2877.0,104.1734,104.2108,104.0984,104.1078,2877.0
2021-01-26 11:20:00,111.05,111.07,110.99,111.07,6603.0,104.0703,104.089,104.014,104.089,6603.0
2021-01-26 11:25:00,111.07,111.39,111.06,111.39,17268.0,104.089,104.3889,104.0796,104.3889,17268.0
2021-01-26 11:30:00,111.42,111.46,111.3,111.36,3257.0,104.417,104.4545,104.3046,104.3608,3257.0
2021-01-26 11:35:00,111.31,111.31,111.21,111.28,6056.0,104.3139,104.3139,104.2202,104.2858,6056.0
2021-01-26 11:40:00,111.33,111.37,111.25,111.3,1900.0,104.3327,104.3702,104.2577,104.3046,1900.0
2021-01-26 11:45:00,111.31,111.38,111.28,111.38,1665.0,104.3139,104.3795,104.2858,104.3795,1665.0
2021-01-26 11:50:00,111.4,111.45,111.27,111.28,5033.0,104.3983,104.4451,104.2764,104.2858,5033.0
2021-01-26 11:55:00,111.31,111.4,111.29,111.38,4089.0,104.3139,104.3983,104.2952,104.3795,4089.0
2021-01-26 12:00:00,111.41,111.41,111.34,111.35,3983.0,104.4076,104.4076,104.342,104.3514,3983.0
2021-01-26 12:05:00,111.3,111.3,111.09,111.1,4261.0,104.3046,104.3046,104.1078,104.1171,4261.0
2021-01-26 12:10:00,111.12,111.12,111.05,111.06,17577.0,104.1359,104.1359,104.0703,104.0796,17577.0
2021-01-26 12:15:00,111.05,111.19,111.04,111.17,2512.0,104.0703,104.2015,104.0609,104.1827,2512.0
2021-01-26 12:20:00,111.16,111.23,111.08,111.19,23620.0,104.1734,104.239,104.0984,104.2015,23620.0
2021-01-26 12:25:00,111.23,111.35,111.22,111.33,5402.0,104.239,104.3514,104.2296,104.3327,5402.0
2021-01-26 12:30:00,111.32,111.43,111.27,111.43,13936.0,104.3233,104.4264,104.2764,104.4264,13936.0
2021-01-26 12:35:00,111.43,111.71,111.42,111.63,3370.0,104.4264,104.6888,104.417,104.6138,3370.0
2021-01-26 12:40:00,111.63,111.66,111.54,111.58,3540.0,104.6138,104.6419,104.5295,104.567,3540.0
2021-01-26 12:45:00,111.57,111.57,111.49,111.49,2903.0,104.5576,104.5576,104.4826,104.4826,2903.0
2021-01-26 12:50:00,111.48,111.62,111.48,111.62,3883.0,104.4732,104.6044,104.4732,104.6044,3883.0
2021-01-26 12:55:00,111.59,111.65,111.56,111.59,4300.0,104.5763,104.6326,104.5482,104.5763,4300.0
2021-01-26 13:00:00,111.59,111.68,111.59,111.68,2178.0,104.5763,104.6607,104.5763,104.6607,2178.0
2021-01-26 13:05:00,111.66,111.72,111.62,111.72,6797.0,104.6419,104.6982,104.6044,104.6982,6797.0
2021-01-26 13:10:00,111.72,111.75,111.7,111.73,4345.0,104.6982,104.7263,104.6794,104.7075,4345.0
2021-01-26 13:15:00,111.73,111.74,111.6,111.6,3626.0,104.7075,104.7169,104.5857,104.5857,3626.0
2021-01-26 13:20:00,111.61,111.62,111.51,111.52,3445.0,104.5951,104.6044,104.5014,104.5107,3445.0
2021-01-26 13:25:00,111.52,111.63,111.51,111.63,4122.0,104.5107,104.6138,104.5014,104.6138,4122.0
2021-01-26 13:30:00,111.64,111.67,111.64,111.65,3113.0,104.6232,104.6513,104.6232,104.6326,3113.0
2021-01-26 13:35:00,111.64,111.69,111.62,111.66,3880.0,104.6232,104.67,104.6044,104.6419,3880.0
2021-01-26 13:40:00,111.62,111.84,111.59,111.84,6337.0,104.6044,104.8106,104.5763,104.8106,6337.0
2021-01-26 13:45:00,111.8,111.86,111.78,111.78,3133.0,104.7731,104.8294,104.7544,104.7544,3133.0
2021-01-26 13:50:00,111.8,111.8,111.7,111.77,4136.0,104.7731,104.7731,104.6794,104.745,4136.0
2021-01-26 13:55:00,111.76,111.82,111.74,111.74,8595.0,104.7356,104.7919,104.7169,104.7169,8595.0
2021-01-26 14:00:00,111.73,111.84,111.73,111.79,3736.0,104.7075,104.8106,104.7075,104.7638,3736.0
2021-01-26 14:05:00,111.76,111.83,111.73,111.83,5300.0,104.7356,104.8012,104.7075,104.8012,5300.0
2021-01-26 14:10:00,111.79,111.82,111.75,111.78,8335.0,104.7638,104.7919,104.7263,104.7544,8335.0
2021-01-26 14:15:00,111.76,111.78,111.62,111.65,5956.0,104.7356,104.7544,104.6044,104.6326,5956.0
2021-01-26 14:20:00,111.65,111.7,111.56,111.63,7981.0,104.6326,104.6794,104.5482,104.6138,7981.0
2021-01-26 14:25:00,111.62,111.62,111.41,111.44,5500.0,104.6044,104.6044,104.4076,104.4358,5500.0
2021-01-26 14:30:00,111.41,111.51,111.41,111.46,6245.0,104.4076,104.5014,104.4076,104.4545,6245.0
2021-01-26 14:35:00,111.5,111.59,111.47,111.57,6451.0,104.492,104.5763,104.4639,104.5576,6451.0
2021-01-26 14:40:00,111.56,111.59,111.51,111.59,9150.0,104.5482,104.5763,104.5014,104.5763,9150.0
2021-01-26 14:45:00,111.59,111.59,111.41,111.5,14744.0,104.5763,104.5763,104.4076,104.492,14744.0
2021-01-26 14:50:00,111.49,111.56,111.49,111.51,10257.0,104.4826,104.5482,104.4826,104.5014,10257.0
2021-01-26 14:55:00,111.51,111.65,111.5,111.63,10796.0,104.5014,104.6326,104.492,104.6138,10796.0
2021-01-26 15:00:00,111.63,111.7,111.58,111.68,4035.0,104.6138,104.6794,104.567,104.6607,4035.0
2021-01-26 15:05:00,111.68,111.71,111.61,111.64,4523.0,104.6607,104.6888,104.5951,104.6232,4523.0
2021-01-26 15:10:00,111.65,111.65,111.52,111.62,6310.0,104.6326,104.6326,104.5107,104.6044,6310.0
2021-01-26 15:15:00,111.59,111.62,111.52,111.58,7446.0,104.5763,104.6044,104.5107,104.567,7446.0
2021-01-26 15:20:00,111.58,111.61,111.53,111.59,5531.0,104.567,104.5951,104.5201,104.5763,5531.0
2021-01-26 15:25:00,111.59,111.72,111.59,111.69,9300.0,104.5763,104.6982,104.5763,104.67,9300.0
2021-01-26 15:30:00,111.7,111.74,111.59,111.59,7203.0,104.6794,104.7169,104.5763,104.5763,7203.0
2021-01-26 15:35:00,111.61,111.68,111.54,111.55,10951.0,104.5951,104.6607,104.5295,104.5388,10951.0
2021-01-26 15:40:00,111.55,111.6,111.47,111.57,14276.0,104.5388,104.5857,104.4639,104.5576,14276.0
2021-01-26 15:45:00,111.57,111.64,111.46,111.46,17450.0,104.5576,104.6232,104.4545,104.4545,17450.0
2021-01-26 15:50:00,111.35,111.47,111.3,111.37,23751.0,104.3514,104.4639,104.3046,104.3702,23751.0
2021-01-26 15:55:00,111.38,111.52,111.25,111.25,121408.0,104.3795,104.5107,104.2577,104.2577,121408.0
2021-01-27 09:30:00,110.44,110.44,109.72,109.8,31174.0,103.4986,103.4986,102.8239,102.8988,31174.0
2021-01-27 09:35:00,110.12,110.18,109.5,109.5,8290.0,103.1987,103.255,102.6177,102.6177,8290.0
2021-01-27 09:40:00,109.49,109.72,109.16,109.19,8110.0,102.6083,102.8239,102.2991,102.3272,8110.0
2021-01-27 09:45:00,109.0,109.82,108.73,109.53,19531.0,102.1491,102.9176,101.8961,102.6458,19531.0
2021-01-27 09:50:00,109.53,109.94,109.43,109.63,14466.0,102.6458,103.03,102.5521,102.7395,14466.0
2021-01-27 09:55:00,109.62,110.26,109.62,109.73,10833.0,102.7302,103.3299,102.7302,102.8332,10833.0
2021-01-27 10:00:00,109.58,110.14,109.38,109.95,9288.0,102.6927,103.2175,102.5052,103.0394,9288.0
2021-01-27 10:05:00,109.85,110.44,109.85,110.28,5974.0,102.9457,103.4986,102.9457,103.3487,5974.0
2021-01-27 10:10:00,110.3,110.43,110.05,110.25,10407.0,103.3674,103.4892,103.1331,103.3206,10407.0
2021-01-27 10:15:00,110.31,110.31,110.01,110.26,9336.0,103.3768,103.3768,103.0956,103.3299,9336.0
2021-01-27 10:20:00,110.27,110.59,110.22,110.35,9280.0,103.3393,103.6392,103.2924,103.4143,9280.0
2021-01-27 10:25:00,110.35,110.51,110.11,110.38,11866.0,103.4143,103.5642,103.1894,103.4424,11866.0
2021-01-27 10:30:00,110.41,110.41,109.94,110.17,16888.0,103.4705,103.4705,103.03,103.2456,16888.0
2021-01-27 10:35:00,110.18,110.22,110.0,110.14,7304.0,103.255,103.2924,103.0863,103.2175,7304.0
2021-01-27 10:40:00,110.12,110.52,110.05,110.38,20339.0,103.1987,103.5736,103.1331,103.4424,20339.0
2021-01-27 10:45:00,110.38,110.45,110.21,110.3,14810.0,103.4424,103.508,103.2831,103.3674,14810.0
2021-01-27 10:50:00,110.3,110.3,110.07,110.08,10961.0,103.3674,103.3674,103.1519,103.1612,10961.0
2021-01-27 10:55:00,110.14,110.14,109.73,109.86,10614.0,103.2175,103.2175,102.8332,102.9551,10614.0
2021-01-27 11:00:00,109.84,109.88,109.5,109.55,6552.0,102.9363,102.9738,102.6177,102.6646,6552.0
2021-01-27 11:05:00,109.58,109.62,109.45,109.45,7794.0,102.6927,102.7302,102.5708,102.5708,7794.0
2021-01-27 11:10:00,109.47,109.5,109.09,109.15,8333.0,102.5896,102.6177,102.2335,102.2897,8333.0
2021-01-27 11:15:00,109.16,109.21,109.03,109.12,15728.0,102.2991,102.3459,102.1772,102.2616,15728.0
2021-01-27 11:20:00,109.1,109.4,109.1,109.32,14697.0,102.2428,102.524,102.2428,102.449,14697.0
2021-01-27 11:25:00,109.33,109.52,109.18,109.48,11862.0,102.4584,102.6364,102.3178,102.599,11862.0
2021-01-27 11:30:00,109.46,109.46,108.53,108.53,6952.0,102.5802,102.5802,101.7087,101.7087,6952.0
2021-01-27 11:35:00,108.51,108.67,108.39,108.63,13313.0,101.6899,101.8399,101.5775,101.8024,13313.0
2021-01-27 11:40:00,108.63,108.7,108.39,108.45,12524.0,101.8024,101.868,101.5775,101.6337,12524.0
2021-01-27 11:45:00,108.45,108.59,108.18,108.32,20347.0,101.6337,101.7649,101.3807,101.5119,20347.0
2021-01-27 11:50:00,108.32,108.46,108.09,108.09,17157.0,101.5119,101.6431,101.2963,101.2963,17157.0
2021-01-27 11:55:00,108.18,108.4,107.95,108.06,12688.0,101.3807,101.5868,101.1651,101.2682,12688.0
2021-01-27 12:00:00,108.01,108.29,107.99,108.2,17878.0,101.2213,101.4837,101.2026,101.3994,17878.0
2021-01-27 12:05:00,108.21,108.7,108.18,108.7,7989.0,101.4088,101.868,101.3807,101.868,7989.0
2021-01-27 12:10:00,108.66,108.82,108.63,108.75,10098.0,101.8305,101.9804,101.8024,101.9148,10098.0
2021-01-27 12:15:00,108.76,108.97,108.69,108.88,9542.0,101.9242,102.121,101.8586,102.0367,9542.0
2021-01-27 12:20:00,108.92,108.94,108.84,108.91,10789.0,102.0741,102.0929,101.9992,102.0648,10789.0
2021-01-27 12:25:00,108.9,108.97,108.72,108.92,10106.0,102.0554,102.121,101.8867,102.0741,10106.0
2021-01-27 12:30:00,108.9,108.94,108.7,108.9,13545.0,102.0554,102.0929,101.868,102.0554,13545.0
2021-01-27 12:35:00,108.94,109.03,108.8,109.01,8175.0,102.0929,102.1772,101.9617,102.1585,8175.0
2021-01-27 12:40:00,109.07,109.3,109.03,109.23,4924.0,102.2147,102.4303,102.1772,102.3647,4924.0
2021-01-27 12:45:00,109.27,109.4,109.07,109.4,7198.0,102.4021,102.524,102.2147,102.524,7198.0
2021-01-27 12:50:00,109.41,109.51,109.32,109.51,7000.0,102.5333,102.6271,102.449,102.6271,7000.0
2021-01-27 12:55:00,109.45,109.54,109.29,109.49,9297.0,102.5708,102.6552,102.4209,102.6083,9297.0
2021-01-27 13:00:00,109.5,109.53,109.36,109.5,10536.0,102.6177,102.6458,102.4865,102.6177,10536.0
2021-01-27 13:05:00,109.5,109.59,109.49,109.53,4617.0,102.6177,102.702,102.6083,102.6458,4617.0
2021-01-27 13:10:00,109.58,109.58,109.4,109.53,14109.0,102.6927,102.6927,102.524,102.6458,14109.0
2021-01-27 13:15:00,109.53,109.56,109.32,109.52,9411.0,102.6458,102.6739,102.449,102.6364,9411.0
2021-01-27 13:20:00,109.54,109.61,109.29,109.29,8085.0,102.6552,102.7208,102.4209,102.4209,8085.0
2021-01-27 13:25:00,109.3,109.45,109.15,109.41,7573.0,102.4303,102.5708,102.2897,102.5333,7573.0
2021-01-27 13:30:00,109.33,109.48,109.3,109.39,8307.0,102.4584,102.599,102.4303,102.5146,8307.0
2021-01-27 13:35:00,109.39,109.5,109.28,109.28,4641.0,102.5146,102.6177,102.4115,102.4115,4641.0
2021-01-27 13:40:00,109.3,109.41,109.16,109.29,9199.0,102.4303,102.5333,102.2991,102.4209,9199.0
2021-01-27 13:45:00,109.29,109.31,109.09,109.16,7916.0,102.4209,102.4396,102.2335,102.2991,7916.0
2021-01-27 13:50:00,109.11,109.31,109.11,109.31,10825.0,102.2522,102.4396,102.2522,102.4396,10825.0
2021-01-27 13:55:00,109.25,109.25,108.95,108.97,10127.0,102.3834,102.3834,102.1023,102.121,10127.0
2021-01-27 14:00:00,109.02,109.13,108.59,108.59,9121.0,102.1679,102.2709,101.7649,101.7649,9121.0
2021-01-27 14:05:00,108.59,108.77,108.53,108.57,9041.0,101.7649,101.9336,101.7087,101.7461,9041.0
2021-01-27 14:10:00,108.62,108.62,108.43,108.55,15938.0,101.793,101.793,101.6149,101.7274,15938.0
2021-01-27 14:15:00,108.49,108.53,107.91,107.99,25904.0,101.6712,101.7087,101.1276,101.2026,25904.0
2021-01-27 14:20:00,107.93,108.29,107.93,108.16,88717.0,101.1464,101.4837,101.1464,101.3619,88717.0
2021-01-27 14:25:00,108.13,108.14,107.78,107.83,25634.0,101.3338,101.3432,101.0058,101.0527,25634.0
2021-01-27 14:30:00,107.84,107.88,107.38,107.67,81811.0,101.062,101.0995,100.6309,100.9027,81811.0
2021-01-27 14:35:00,107.64,108.08,107.62,108.08,17203.0,100.8746,101.2869,100.8559,101.2869,17203.0
2021-01-27 14:40:00,108.05,108.29,107.95,108.06,21482.0,101.2588,101.4837,101.1651,101.2682,21482.0
2021-01-27 14:45:00,108.03,108.19,107.68,107.79,45916.0,101.2401,101.39,100.9121,101.0152,45916.0
2021-01-27 14:50:00,107.79,107.93,107.65,107.8,28294.0,101.0152,101.1464,100.884,101.0245,28294.0
2021-01-27 14:55:00,107.78,107.81,107.51,107.54,41248.0,101.0058,101.0339,100.7528,100.7809,41248.0
2021-01-27 15:00:00,107.58,107.59,107.3,107.42,34538.0,100.8184,100.8277,100.556,100.6684,34538.0
2021-01-27 15:05:00,107.44,107.56,107.3,107.41,30227.0,100.6872,100.7996,100.556,100.6591,30227.0
2021-01-27 15:10:00,107.44,107.79,107.44,107.79,12961.0,100.6872,101.0152,100.6872,101.0152,12961.0
2021-01-27 15:15:00,107.73,108.01,107.61,107.61,24286.0,100.9589,101.2213,100.8465,100.8465,24286.0
2021-01-27 15:20:00,107.62,107.82,107.55,107.6,23270.0,100.8559,101.0433,100.7903,100.8371,23270.0
2021-01-27 15:25:00,107.65,107.75,107.3,107.39,19480.0,100.884,100.9777,100.556,100.6403,19480.0
2021-01-27 15:30:00,107.38,107.44,107.14,107.21,22234.0,100.6309,100.6872,100.406,100.4716,22234.0
2021-01-27 15:35:00,107.24,107.38,106.95,107.15,35971.0,100.4997,100.6309,100.228,100.4154,35971.0
2021-01-27 15:40:00,107.13,107.29,107.07,107.12,29979.0,100.3967,100.5466,100.3404,100.3873,29979.0
2021-01-27 15:45:00,107.13,107.32,107.09,107.32,35429.0,100.3967,100.5747,100.3592,100.5747,35429.0
2021-01-27 15:50:00,107.27,107.62,107.22,107.58,53144.0,100.5279,100.8559,100.481,100.8184,53144.0
2021-01-27 15:55:00,107.65,107.96,107.6,107.84,105546.0,100.884,101.1745,100.8371,101.062,105546.0
2021-01-28 09:30:00,108.6,110.87,107.6,108.73,42084.0,101.7743,103.9016,100.8371,101.8961,42084.0
2021-01-28 09:35:00,109.03,109.11,108.33,108.66,46921.0,102.1772,102.2522,101.5212,101.8305,46921.0
2021-01-28 09:40:00,108.61,108.78,108.0,108.3,9751.0,101.7836,101.9429,101.212,101.4931,9751.0
2021-01-28 09:45:00,108.34,108.74,108.27,108.67,22876.0,101.5306,101.9055,101.465,101.8399,22876.0
2021-01-28 09:50:00,108.55,109.46,108.44,109.22,10508.0,101.7274,102.5802,101.6243,102.3553,10508.0
2021-01-28 09:55:00,109.2,109.5,108.43,109.04,12109.0,102.3365,102.6177,101.6149,102.1866,12109.0
2021-01-28 10:00:00,109.34,110.01,109.12,109.55,11901.0,102.4677,103.0956,102.2616,102.6646,11901.0
2021-01-28 10:05:00,109.56,110.22,109.44,109.64,13045.0,102.6739,103.2924,102.5615,102.7489,13045.0
2021-01-28 10:10:00,109.65,109.65,109.22,109.29,12987.0,102.7583,102.7583,102.3553,102.4209,12987.0
2021-01-28 10:15:00,109.31,109.61,109.29,109.42,17777.0,102.4396,102.7208,102.4209,102.5427,17777.0
2021-01-28 10:20:00,109.36,109.42,108.43,109.25,24399.0,102.4865,102.5427,101.6149,102.3834,24399.0
2021-01-28 10:25:00,109.28,109.28,108.53,108.87,9378.0,102.4115,102.4115,101.7087,102.0273,9378.0
2021-01-28 10:30:00,108.87,109.11,108.57,109.03,12932.0,102.0273,102.2522,101.7461,102.1772,12932.0
2021-01-28 10:35:00,109.05,109.05,108.66,108.82,17198.0,102.196,102.196,101.8305,101.9804,17198.0
2021-01-28 10:40:00,108.82,109.02,108.74,108.84,15085.0,101.9804,102.1679,101.9055,101.9992,15085.0
2021-01-28 10:45:00,108.79,109.27,108.75,109.27,13933.0,101.9523,102.4021,101.9148,102.4021,13933.0
2021-01-28 10:50:00,109.26,109.26,108.91,109.19,11625.0,102.3928,102.3928,102.0648,102.3272,11625.0
2021-01-28 10:55:00,109.19,109.23,108.86,108.98,18423.0,102.3272,102.3647,102.0179,102.1304,18423.0
2021-01-28 11:00:00,108.98,109.28,108.97,109.17,16487.0,102.1304,102.4115,102.121,102.3084,16487.0
2021-01-28 11:05:00,109.11,109.15,108.77,108.94,17209.0,102.2522,102.2897,101.9336,102.0929,17209.0
2021-01-28 11:10:00,108.94,109.14,108.92,109.09,15501.0,102.0929,102.2803,102.0741,102.2335,15501.0
2021-01-28 11:15:00,109.09,109.2,108.93,108.93,13047.0,102.2335,102.3365,102.0835,102.0835,13047.0
2021-01-28 11:20:00,108.92,109.1,108.86,109.02,13916.0,102.0741,102.2428,102.0179,102.1679,13916.0
2021-01-28 11:25:00,108.98,109.26,108.81,109.19,16565.0,102.1304,102.3928,101.9711,102.3272,16565.0
2021-01-28 11:30:00,109.18,109.46,109.15,109.15,11026.0,102.3178,102.5802,102.2897,102.2897,11026.0
2021-01-28 11:35:00,109.22,109.43,109.05,109.13,12690.0,102.3553,102.5521,102.196,102.2709,12690.0
2021-01-28 11:40:00,109.19,109.37,108.99,109.04,15065.0,102.3272,102.4959,102.1397,102.1866,15065.0
2021-01-28 11:45:00,109.22,109.48,109.17,109.48,9918.0,102.3553,102.599,102.3084,102.599,9918.0
2021-01-28 11:50:00,109.43,109.7,109.43,109.59,10322.0,102.5521,102.8051,102.5521,102.702,10322.0
2021-01-28 11:55:00,109.66,109.71,109.22,109.31,11951.0,102.7676,102.8145,102.3553,102.4396,11951.0
2021-01-28 12:00:00,109.36,109.76,109.36,109.76,27683.0,102.4865,102.8614,102.4865,102.8614,27683.0
2021-01-28 12:05:00,109.76,110.05,109.76,110.05,9004.0,102.8614,103.1331,102.8614,103.1331,9004.0
2021-01-28 12:10:00,110.05,110.17,110.0,110.06,13568.0,103.1331,103.2456,103.0863,103.1425,13568.0
2021-01-28 12:15:00,110.11,110.41,110.11,110.39,13141.0,103.1894,103.4705,103.1894,103.4518,13141.0
2021-01-28 12:20:00,110.4,110.4,110.03,110.13,13460.0,103.4611,103.4611,103.1144,103.2081,13460.0
2021-01-28 12:25:00,110.16,110.26,110.03,110.12,9800.0,103.2362,103.3299,103.1144,103.1987,9800.0
2021-01-28 12:30:00,110.14,110.51,110.14,110.47,15809.0,103.2175,103.5642,103.2175,103.5267,15809.0
2021-01-28 12:35:00,110.52,110.56,110.38,110.41,10318.0,103.5736,103.6111,103.4424,103.4705,10318.0
2021-01-28 12:40:00,110.41,110.54,110.31,110.34,11608.0,103.4705,103.5923,103.3768,103.4049,11608.0
2021-01-28 12:45:00,110.34,110.48,110.24,110.29,12256.0,103.4049,103.5361,103.3112,103.358,12256.0
2021-01-28 12:50:00,110.28,110.28,110.1,110.21,12545.0,103.3487,103.3487,103.18,103.2831,12545.0
2021-01-28 12:55:00,110.17,110.18,110.01,110.17,8007.0,103.2456,103.255,103.0956,103.2456,8007.0
2021-01-28 13:00:00,110.16,110.3,110.1,110.3,6693.0,103.2362,103.3674,103.18,103.3674,6693.0
2021-01-28 13:05:00,110.27,110.42,110.21,110.29,8424.0,103.3393,103.4799,103.2831,103.358,8424.0
2021-01-28 13:10:00,110.26,110.34,110.07,110.34,10011.0,103.3299,103.4049,103.1519,103.4049,10011.0
2021-01-28 13:15:00,110.3,110.42,110.12,110.3,10131.0,103.3674,103.4799,103.1987,103.3674,10131.0
2021-01-28 13:20:00,110.29,110.29,110.0,110.15,12378.0,103.358,103.358,103.0863,103.2268,12378.0
2021-01-28 13:25:00,110.15,110.31,110.11,110.16,7599.0,103.2268,103.3768,103.1894,103.2362,7599.0
2021-01-28 13:30:00,110.2,110.28,110.1,110.11,9621.0,103.2737,103.3487,103.18,103.1894,9621.0
2021-01-28 13:35:00,110.12,110.15,109.96,110.05,13626.0,103.1987,103.2268,103.0488,103.1331,13626.0
2021-01-28 13:40:00,110.0,110.12,110.0,110.02,8127.0,103.0863,103.1987,103.0863,103.105,8127.0
2021-01-28 13:45:00,109.96,109.99,109.71,109.76,15932.0,103.0488,103.0769,102.8145,102.8614,15932.0
2021-01-28 13:50:00,109.76,110.11,109.75,110.08,12017.0,102.8614,103.1894,102.852,103.1612,12017.0
2021-01-28 13:55:00,110.1,110.28,110.0,110.28,19553.0,103.18,103.3487,103.0863,103.3487,19553.0
2021-01-28 14:00:00,110.31,110.41,110.21,110.23,15219.0,103.3768,103.4705,103.2831,103.3018,15219.0
2021-01-28 14:05:00,110.2,110.26,110.1,110.18,19629.0,103.2737,103.3299,103.18,103.255,19629.0
2021-01-28 14:10:00,110.22,110.22,110.03,110.11,8568.0,103.2924,103.2924,103.1144,103.1894,8568.0
2021-01-28 14:15:00,110.14,110.14,109.98,110.03,8271.0,103.2175,103.2175,103.0675,103.1144,8271.0
2021-01-28 14:20:00,110.0,110.05,109.88,109.98,16539.0,103.0863,103.1331,102.9738,103.0675,16539.0
2021-01-28 14:25:00,110.0,110.08,109.98,110.04,9654.0,103.0863,103.1612,103.0675,103.1238,9654.0
2021-01-28 14:30:00,110.06,110.07,109.84,109.84,11950.0,103.1425,103.1519,102.9363,102.9363,11950.0
2021-01-28 14:35:00,109.84,110.13,109.78,110.1,19698.0,102.9363,103.2081,102.8801,103.18,19698.0
2021-01-28 14:40:00,110.12,110.13,109.54,109.72,11058.0,103.1987,103.2081,102.6552,102.8239,11058.0
2021-01-28 14:45:00,109.8,109.8,109.6,109.7,7312.0,102.8988,102.8988,102.7114,102.8051,7312.0
2021-01-28 14:50:00,109.72,109.73,109.58,109.62,9934.0,102.8239,102.8332,102.6927,102.7302,9934.0
2021-01-28 14:55:00,109.58,109.68,109.49,109.64,8616.0,102.6927,102.7864,102.6083,102.7489,8616.0
2021-01-28 15:00:00,109.63,109.87,109.54,109.77,8516.0,102.7395,102.9644,102.6552,102.8707,8516.0
2021-01-28 15:05:00,109.69,109.79,109.45,109.45,9176.0,102.7958,102.8895,102.5708,102.5708,9176.0
2021-01-28 15:10:00,109.45,109.58,109.37,109.37,12117.0,102.5708,102.6927,102.4959,102.4959,12117.0
2021-01-28 15:15:00,109.39,109.59,109.36,109.55,16070.0,102.5146,102.702,102.4865,102.6646,16070.0
2021-01-28 15:20:00,109.58,109.63,109.38,109.6,11810.0,102.6927,102.7395,102.5052,102.7114,11810.0
2021-01-28 15:25:00,109.53,109.73,109.49,109.66,16282.0,102.6458,102.8332,102.6083,102.7676,16282.0
2021-01-28 15:30:00,109.69,109.74,109.37,109.39,19893.0,102.7958,102.8426,102.4959,102.5146,19893.0
2021-01-28 15:35:00,109.4,109.57,109.36,109.5,22837.0,102.524,102.6833,102.4865,102.6177,22837.0
2021-01-28 15:40:00,109.53,109.57,109.16,109.2,21367.0,102.6458,102.6833,102.2991,102.3365,21367.0
2021-01-28 15:45:00,109.24,109.26,108.97,109.17,30394.0,102.374,102.3928,102.121,102.3084,30394.0
2021-01-28 15:50:00,109.2,109.21,108.75,108.91,56932.0,102.3365,102.3459,101.9148,102.0648,56932.0
2021-01-28 15:55:00,108.92,109.09,108.67,108.83,115238.0,102.0741,102.2335,101.8399,101.9898,115238.0
2021-01-29 09:30:00,107.74,108.53,107.28,108.38,38281.0,101.3955,102.139,100.9626,101.9978,38281.0
2021-01-29 09:35:00,108.53,108.75,108.04,108.48,56599.0,102.139,102.346,101.6778,102.0919,56599.0
2021-01-29 09:40:00,108.39,109.14,108.28,108.57,37394.0,102.0072,102.713,101.9037,102.1766,37394.0
2021-01-29 09:45:00,108.49,109.49,108.47,109.26,45096.0,102.1013,103.0424,102.0825,102.826,45096.0
2021-01-29 09:50:00,109.35,109.45,108.77,108.78,14134.0,102.9107,103.0048,102.3648,102.3742,14134.0
2021-01-29 09:55:00,108.81,109.57,108.8,109.2,15041.0,102.4025,103.1177,102.3931,102.7695,15041.0
2021-01-29 10:00:00,109.39,109.98,109.38,109.66,25364.0,102.9483,103.5036,102.9389,103.2024,25364.0
2021-01-29 10:05:00,109.69,109.7,108.91,109.19,10088.0,103.2307,103.2401,102.4966,102.7601,10088.0
2021-01-29 10:10:00,109.32,109.82,109.31,109.68,20218.0,102.8824,103.353,102.873,103.2212,20218.0
2021-01-29 10:15:00,109.68,110.03,109.61,109.79,8351.0,103.2212,103.5506,103.1554,103.3248,8351.0
2021-01-29 10:20:00,109.78,109.93,109.64,109.87,7581.0,103.3154,103.4565,103.1836,103.4001,7581.0
2021-01-29 10:25:00,109.77,109.77,109.37,109.66,6970.0,103.3059,103.3059,102.9295,103.2024,6970.0
2021-01-29 10:30:00,109.67,109.87,109.47,109.82,4002.0,103.2118,103.4001,103.0236,103.353,4002.0
2021-01-29 10:35:00,109.81,110.11,109.71,109.75,8771.0,103.3436,103.6259,103.2495,103.2871,8771.0
2021-01-29 10:40:00,109.75,109.81,109.48,109.52,5193.0,103.2871,103.3436,103.033,103.0707,5193.0
2021-01-29 10:45:00,109.68,109.87,109.46,109.76,6747.0,103.2212,103.4001,103.0142,103.2965,6747.0
2021-01-29 10:50:00,109.72,109.74,109.49,109.49,2423.0,103.2589,103.2777,103.0424,103.0424,2423.0
2021-01-29 10:55:00,109.52,109.7,109.48,109.67,3279.0,103.0707,103.2401,103.033,103.2118,3279.0
2021-01-29 11:00:00,109.71,109.73,109.06,109.06,4563.0,103.2495,103.2683,102.6378,102.6378,4563.0
2021-01-29 11:05:00,109.06,109.14,108.96,109.13,9076.0,102.6378,102.713,102.5436,102.7036,9076.0
2021-01-29 11:10:00,109.12,109.13,108.89,109.01,5366.0,102.6942,102.7036,102.4778,102.5907,5366.0
2021-01-29 11:15:00,109.03,109.21,108.96,109.2,7235.0,102.6095,102.7789,102.5436,102.7695,7235.0
2021-01-29 11:20:00,109.19,109.59,109.18,109.42,8153.0,102.7601,103.1365,102.7507,102.9766,8153.0
2021-01-29 11:25:00,109.46,109.58,109.1,109.11,4960.0,103.0142,103.1271,102.6754,102.6848,4960.0
2021-01-29 11:30:00,109.13,109.2,108.96,108.97,6790.0,102.7036,102.7695,102.5436,102.5531,6790.0
2021-01-29 11:35:00,109.05,109.24,108.91,109.24,12314.0,102.6283,102.8072,102.4966,102.8072,12314.0
2021-01-29 11:40:00,109.26,109.31,109.06,109.24,5580.0,102.826,102.873,102.6378,102.8072,5580.0
2021-01-29 11:45:00,109.23,109.38,109.16,109.31,8546.0,102.7977,102.9389,102.7319,102.873,8546.0
2021-01-29 11:50:00,109.26,109.32,109.1,109.17,4817.0,102.826,102.8824,102.6754,102.7413,4817.0
2021-01-29 11:55:00,109.21,109.54,109.2,109.53,8929.0,102.7789,103.0895,102.7695,103.0801,8929.0
2021-01-29 12:00:00,109.48,109.81,109.47,109.8,13824.0,103.033,103.3436,103.0236,103.3342,13824.0
2021-01-29 12:05:00,109.83,109.92,109.71,109.76,11790.0,103.3624,103.4471,103.2495,103.2965,11790.0
2021-01-29 12:10:00,109.72,109.79,109.4,109.4,5139.0,103.2589,103.3248,102.9577,102.9577,5139.0
2021-01-29 12:15:00,109.36,109.47,109.24,109.39,13929.0,102.9201,103.0236,102.8072,102.9483,13929.0
2021-01-29 12:20:00,109.43,109.44,109.25,109.28,8844.0,102.986,102.9954,102.8166,102.8448,8844.0
2021-01-29 12:25:00,109.25,109.46,109.23,109.37,9953.0,102.8166,103.0142,102.7977,102.9295,9953.0
2021-01-29 12:30:00,109.33,109.49,109.23,109.28,11889.0,102.8919,103.0424,102.7977,102.8448,11889.0
2021-01-29 12:35:00,109.3,109.39,109.16,109.31,12088.0,102.8636,102.9483,102.7319,102.873,12088.0
2021-01-29 12:40:00,109.32,109.7,109.23,109.4,11646.0,102.8824,103.2401,102.7977,102.9577,11646.0
2021-01-29 12:45:00,109.36,109.36,109.01,109.04,12873.0,102.9201,102.9201,102.5907,102.6189,12873.0
2021-01-29 12:50:00,109.05,109.28,108.97,109.2,15548.0,102.6283,102.8448,102.5531,102.7695,15548.0
2021-01-29 12:55:00,109.17,109.3,109.11,109.24,10738.0,102.7413,102.8636,102.6848,102.8072,10738.0
2021-01-29 13:00:00,109.22,109.35,109.0,109.16,15648.0,102.7883,102.9107,102.5813,102.7319,15648.0
2021-01-29 13:05:00,109.18,109.43,109.13,109.32,8894.0,102.7507,102.986,102.7036,102.8824,8894.0
2021-01-29 13:10:00,109.35,109.39,109.17,109.31,6024.0,102.9107,102.9483,102.7413,102.873,6024.0
2021-01-29 13:15:00,109.21,109.21,108.98,109.12,16032.0,102.7789,102.7789,102.5625,102.6942,16032.0
2021-01-29 13:20:00,109.12,109.34,109.11,109.22,13013.0,102.6942,102.9013,102.6848,102.7883,13013.0
2021-01-29 13:25:00,109.2,109.59,109.2,109.55,8874.0,102.7695,103.1365,102.7695,103.0989,8874.0
2021-01-29 13:30:00,109.54,109.64,109.39,109.47,20019.0,103.0895,103.1836,102.9483,103.0236,20019.0
2021-01-29 13:35:00,109.48,109.52,109.34,109.35,9292.0,103.033,103.0707,102.9013,102.9107,9292.0
2021-01-29 13:40:00,109.26,109.49,109.2,109.41,12330.0,102.826,103.0424,102.7695,102.9671,12330.0
2021-01-29 13:45:00,109.4,109.48,109.24,109.29,7862.0,102.9577,103.033,102.8072,102.8542,7862.0
2021-01-29 13:50:00,109.31,109.36,109.2,109.28,18015.0,102.873,102.9201,102.7695,102.8448,18015.0
2021-01-29 13:55:00,109.28,109.44,109.27,109.29,11880.0,102.8448,102.9954,102.8354,102.8542,11880.0
2021-01-29 14:00:00,109.25,109.68,109.22,109.62,8501.0,102.8166,103.2212,102.7883,103.1648,8501.0
2021-01-29 14:05:00,109.58,109.89,109.55,109.84,9116.0,103.1271,103.4189,103.0989,103.3718,9116.0
2021-01-29 14:10:00,109.83,109.91,109.73,109.86,9159.0,103.3624,103.4377,103.2683,103.3906,9159.0
2021-01-29 14:15:00,109.87,109.93,109.74,109.86,8700.0,103.4001,103.4565,103.2777,103.3906,8700.0
2021-01-29 14:20:00,109.89,109.9,109.68,109.81,9441.0,103.4189,103.4283,103.2212,103.3436,9441.0
2021-01-29 14:25:00,109.82,109.85,109.7,109.73,6719.0,103.353,103.3812,103.2401,103.2683,6719.0
2021-01-29 14:30:00,109.7,109.9,109.67,109.84,50467.0,103.2401,103.4283,103.2118,103.3718,50467.0
2021-01-29 14:35:00,109.84,110.03,109.83,109.93,32527.0,103.3718,103.5506,103.3624,103.4565,32527.0
2021-01-29 14:40:00,109.91,110.11,109.86,110.03,21394.0,103.4377,103.6259,103.3906,103.5506,21394.0
2021-01-29 14:45:00,110.01,110.11,109.96,110.09,10865.0,103.5318,103.6259,103.4848,103.6071,10865.0
2021-01-29 14:50:00,110.11,110.27,109.99,110.13,9247.0,103.6259,103.7765,103.513,103.6447,9247.0
2021-01-29 14:55:00,110.04,110.19,109.99,110.0,8870.0,103.56,103.7012,103.513,103.5224,8870.0
2021-01-29 15:00:00,110.02,110.25,110.02,110.22,7774.0,103.5412,103.7577,103.5412,103.7294,7774.0
2021-01-29 15:05:00,110.22,110.24,110.09,110.22,9643.0,103.7294,103.7483,103.6071,103.7294,9643.0
2021-01-29 15:10:00,110.24,110.37,110.24,110.28,8936.0,103.7483,103.8706,103.7483,103.7859,8936.0
2021-01-29 15:15:00,110.25,110.26,110.1,110.19,12705.0,103.7577,103.7671,103.6165,103.7012,12705.0
2021-01-29 15:20:00,110.17,110.25,110.09,110.15,12818.0,103.6824,103.7577,103.6071,103.6636,12818.0
2021-01-29 15:25:00,110.16,110.18,110.01,110.05,12837.0,103.673,103.6918,103.5318,103.5695,12837.0
2021-01-29 15:30:00,110.08,110.44,110.04,110.34,39103.0,103.5977,103.9365,103.56,103.8424,39103.0
2021-01-29 15:35:00,110.37,110.39,110.2,110.22,55256.0,103.8706,103.8894,103.7106,103.7294,55256.0
2021-01-29 15:40:00,110.2,110.32,110.16,110.22,56266.0,103.7106,103.8236,103.673,103.7294,56266.0
2021-01-29 15:45:00,110.2,110.31,110.11,110.27,84591.0,103.7106,103.8141,103.6259,103.7765,84591.0
2021-01-29 15:50:00,110.26,110.46,110.21,110.36,56636.0,103.7671,103.9553,103.72,103.8612,56636.0
2021-01-29 15:55:00,110.32,110.49,109.82,109.92,174931.0,103.8236,103.9835,103.353,103.4471,174931.0
2021-02-01 09:30:00,110.73,111.55,110.23,111.19,47309.0,104.2094,104.9811,103.7389,104.6423,47309.0
2021-02-01 09:35:00,111.13,111.69,110.9,111.29,23959.0,104.5859,105.1129,104.3694,104.7364,23959.0
2021-02-01 09:40:00,111.44,111.76,111.25,111.61,15750.0,104.8776,105.1788,104.6988,105.0376,15750.0
2021-02-01 09:45:00,111.77,112.23,111.66,112.14,16743.0,105.1882,105.6211,105.0846,105.5364,16743.0
2021-02-01 09:50:00,112.29,112.62,112.2,112.28,51041.0,105.6775,105.9881,105.5928,105.6681,51041.0
2021-02-01 09:55:00,112.3,112.52,112.15,112.22,26337.0,105.687,105.894,105.5458,105.6117,26337.0
2021-02-01 10:00:00,112.22,112.25,111.76,112.05,45432.0,105.6117,105.6399,105.1788,105.4517,45432.0
2021-02-01 10:05:00,111.99,112.13,111.82,111.91,16425.0,105.3952,105.527,105.2352,105.3199,16425.0
2021-02-01 10:10:00,111.92,111.92,111.51,111.66,44113.0,105.3293,105.3293,104.9435,105.0846,44113.0
2021-02-01 10:15:00,111.61,111.77,111.38,111.75,37153.0,105.0376,105.1882,104.8211,105.1693,37153.0
2021-02-01 10:20:00,111.78,111.8,111.11,111.47,34910.0,105.1976,105.2164,104.567,104.9058,34910.0
2021-02-01 10:25:00,111.41,111.58,111.14,111.18,17599.0,104.8494,105.0094,104.5953,104.6329,17599.0
2021-02-01 10:30:00,111.18,111.56,111.13,111.42,34362.0,104.6329,104.9905,104.5859,104.8588,34362.0
2021-02-01 10:35:00,111.34,111.34,111.02,111.3,14693.0,104.7835,104.7835,104.4823,104.7458,14693.0
2021-02-01 10:40:00,111.31,111.44,111.15,111.16,28787.0,104.7553,104.8776,104.6047,104.6141,28787.0
2021-02-01 10:45:00,111.07,111.16,111.02,111.09,36086.0,104.5294,104.6141,104.4823,104.5482,36086.0
2021-02-01 10:50:00,111.08,111.12,110.72,110.75,10538.0,104.5388,104.5764,104.2,104.2282,10538.0
2021-02-01 10:55:00,110.72,110.74,110.34,110.38,8229.0,104.2,104.2188,103.8424,103.88,8229.0
2021-02-01 11:00:00,110.36,110.88,110.36,110.72,12433.0,103.8612,104.3506,103.8612,104.2,12433.0
2021-02-01 11:05:00,110.75,110.9,110.75,110.78,10370.0,104.2282,104.3694,104.2282,104.2565,10370.0
2021-02-01 11:10:00,110.72,110.86,110.72,110.86,7069.0,104.2,104.3318,104.2,104.3318,7069.0
2021-02-01 11:15:00,110.82,111.2,110.82,111.2,23871.0,104.2941,104.6517,104.2941,104.6517,23871.0
2021-02-01 11:20:00,111.24,111.32,111.08,111.09,24895.0,104.6894,104.7647,104.5388,104.5482,24895.0
2021-02-01 11:25:00,111.1,111.28,111.06,111.06,12730.0,104.5576,104.727,104.52,104.52,12730.0
2021-02-01 11:30:00,111.04,111.32,110.93,110.99,16492.0,104.5012,104.7647,104.3976,104.4541,16492.0
2021-02-01 11:35:00,111.04,111.13,110.94,111.11,13046.0,104.5012,104.5859,104.407,104.567,13046.0
2021-02-01 11:40:00,111.14,111.41,111.09,111.34,26686.0,104.5953,104.8494,104.5482,104.7835,26686.0
2021-02-01 11:45:00,111.39,111.64,111.39,111.51,12850.0,104.8305,105.0658,104.8305,104.9435,12850.0
2021-02-01 11:50:00,111.48,111.48,111.32,111.43,49055.0,104.9152,104.9152,104.7647,104.8682,49055.0
2021-02-01 11:55:00,111.42,111.48,111.15,111.21,16896.0,104.8588,104.9152,104.6047,104.6611,16896.0
2021-02-01 12:00:00,111.23,111.39,111.22,111.23,15766.0,104.68,104.8305,104.6706,104.68,15766.0
2021-02-01 12:05:00,111.27,111.29,111.16,111.2,5077.0,104.7176,104.7364,104.6141,104.6517,5077.0
2021-02-01 12:10:00,111.22,111.43,111.15,111.41,10225.0,104.6706,104.8682,104.6047,104.8494,10225.0
2021-02-01 12:15:00,111.4,111.49,111.4,111.43,15925.0,104.84,104.9247,104.84,104.8682,15925.0
2021-02-01 12:20:00,111.44,111.46,111.3,111.41,11531.0,104.8776,104.8964,104.7458,104.8494,11531.0
2021-02-01 12:25:00,111.43,111.49,111.35,111.42,8079.0,104.8682,104.9247,104.7929,104.8588,8079.0
2021-02-01 12:30:00,111.42,111.51,111.33,111.34,9220.0,104.8588,104.9435,104.7741,104.7835,9220.0
2021-02-01 12:35:00,111.36,111.39,111.26,111.28,6888.0,104.8023,104.8305,104.7082,104.727,6888.0
2021-02-01 12:40:00,111.25,111.27,111.13,111.15,9063.0,104.6988,104.7176,104.5859,104.6047,9063.0
2021-02-01 12:45:00,111.13,111.15,110.99,111.05,22014.0,104.5859,104.6047,104.4541,104.5106,22014.0
2021-02-01 12:50:00,111.07,111.28,111.06,111.26,7751.0,104.5294,104.727,104.52,104.7082,7751.0
2021-02-01 12:55:00,111.26,111.26,110.98,110.98,15881.0,104.7082,104.7082,104.4447,104.4447,15881.0
2021-02-01 13:00:00,110.92,111.01,110.92,110.92,4569.0,104.3882,104.4729,104.3882,104.3882,4569.0
2021-02-01 13:05:00,110.93,110.95,110.74,110.79,8424.0,104.3976,104.4165,104.2188,104.2659,8424.0
2021-02-01 13:10:00,110.75,110.84,110.64,110.74,10077.0,104.2282,104.3129,104.1247,104.2188,10077.0
2021-02-01 13:15:00,110.71,110.74,110.57,110.6,8779.0,104.1906,104.2188,104.0588,104.0871,8779.0
2021-02-01 13:20:00,110.62,110.64,110.51,110.51,9536.0,104.1059,104.1247,104.0024,104.0024,9536.0
2021-02-01 13:25:00,110.51,110.51,110.33,110.36,12038.0,104.0024,104.0024,103.833,103.8612,12038.0
2021-02-01 13:30:00,110.39,110.58,110.37,110.56,9761.0,103.8894,104.0682,103.8706,104.0494,9761.0
2021-02-01 13:35:00,110.56,110.6,110.41,110.44,9822.0,104.0494,104.0871,103.9083,103.9365,9822.0
2021-02-01 13:40:00,110.44,110.48,110.35,110.38,9135.0,103.9365,103.9741,103.8518,103.88,9135.0
2021-02-01 13:45:00,110.4,110.47,110.39,110.45,4009.0,103.8988,103.9647,103.8894,103.9459,4009.0
2021-02-01 13:50:00,110.43,110.43,110.32,110.36,5848.0,103.9271,103.9271,103.8236,103.8612,5848.0
2021-02-01 13:55:00,110.38,110.44,110.26,110.26,11214.0,103.88,103.9365,103.7671,103.7671,11214.0
2021-02-01 14:00:00,110.29,110.32,110.1,110.28,20197.0,103.7953,103.8236,103.6165,103.7859,20197.0
2021-02-01 14:05:00,110.28,110.28,110.05,110.07,12953.0,103.7859,103.7859,103.5695,103.5883,12953.0
2021-02-01 14:10:00,110.08,110.23,110.06,110.23,10815.0,103.5977,103.7389,103.5789,103.7389,10815.0
2021-02-01 14:15:00,110.23,110.35,110.21,110.34,10186.0,103.7389,103.8518,103.72,103.8424,10186.0
2021-02-01 14:20:00,110.34,110.67,110.29,110.57,11801.0,103.8424,104.1529,103.7953,104.0588,11801.0
2021-02-01 14:25:00,110.59,110.6,110.35,110.39,13823.0,104.0777,104.0871,103.8518,103.8894,13823.0
2021-02-01 14:30:00,110.41,110.52,110.36,110.52,12365.0,103.9083,104.0118,103.8612,104.0118,12365.0
2021-02-01 14:35:00,110.53,110.73,110.52,110.73,21130.0,104.0212,104.2094,104.0118,104.2094,21130.0
2021-02-01 14:40:00,110.73,110.83,110.69,110.69,5562.0,104.2094,104.3035,104.1718,104.1718,5562.0
2021-02-01 14:45:00,110.6,110.75,110.58,110.74,16776.0,104.0871,104.2282,104.0682,104.2188,16776.0
2021-02-01 14:50:00,110.73,110.74,110.56,110.62,7402.0,104.2094,104.2188,104.0494,104.1059,7402.0
2021-02-01 14:55:00,110.63,110.72,110.6,110.61,11376.0,104.1153,104.2,104.0871,104.0965,11376.0
2021-02-01 15:00:00,110.66,110.67,110.47,110.52,8681.0,104.1435,104.1529,103.9647,104.0118,8681.0
2021-02-01 15:05:00,110.5,110.57,110.47,110.47,6202.0,103.993,104.0588,103.9647,103.9647,6202.0
2021-02-01 15:10:00,110.48,110.49,110.34,110.39,8604.0,103.9741,103.9835,103.8424,103.8894,8604.0
2021-02-01 15:15:00,110.41,110.46,110.36,110.44,8198.0,103.9083,103.9553,103.8612,103.9365,8198.0
2021-02-01 15:20:00,110.46,110.49,110.31,110.33,9661.0,103.9553,103.9835,103.8141,103.833,9661.0
2021-02-01 15:25:00,110.34,110.46,110.34,110.38,11614.0,103.8424,103.9553,103.8424,103.88,11614.0
2021-02-01 15:30:00,110.38,110.39,110.16,110.26,19401.0,103.88,103.8894,103.673,103.7671,19401.0
2021-02-01 15:35:00,110.27,110.41,110.25,110.25,11718.0,103.7765,103.9083,103.7577,103.7577,11718.0
2021-02-01 15:40:00,110.24,110.41,110.11,110.32,20276.0,103.7483,103.9083,103.6259,103.8236,20276.0
2021-02-01 15:45:00,110.31,110.39,110.26,110.3,25922.0,103.8141,103.8894,103.7671,103.8047,25922.0
2021-02-01 15:50:00,110.31,110.31,110.16,110.26,56101.0,103.8141,103.8141,103.673,103.7671,56101.0
2021-02-01 15:55:00,110.26,110.26,109.97,110.0,112746.0,103.7671,103.7671,103.4942,103.5224,112746.0
2021-02-02 09:30:00,110.79,111.14,110.75,110.76,34797.0,104.2659,104.5953,104.2282,104.2376,34797.0
2021-02-02 09:35:00,110.9,111.11,110.78,110.9,12028.0,104.3694,104.567,104.2565,104.3694,12028.0
2021-02-02 09:40:00,110.95,111.14,110.89,111.14,11418.0,104.4165,104.5953,104.36,104.5953,11418.0
2021-02-02 09:45:00,111.27,111.75,111.26,111.68,7194.0,104.7176,105.1693,104.7082,105.1035,7194.0
2021-02-02 09:50:00,111.73,112.0,111.49,111.89,8221.0,105.1505,105.4046,104.9247,105.3011,8221.0
2021-02-02 09:55:00,111.88,112.07,111.82,111.93,4625.0,105.2917,105.4705,105.2352,105.3387,4625.0
2021-02-02 10:00:00,111.98,112.33,111.98,112.22,6540.0,105.3858,105.7152,105.3858,105.6117,6540.0
2021-02-02 10:05:00,112.17,112.58,112.05,112.58,7609.0,105.5646,105.9505,105.4517,105.9505,7609.0
2021-02-02 10:10:00,112.53,112.55,112.33,112.44,7657.0,105.9034,105.9222,105.7152,105.8187,7657.0
2021-02-02 10:15:00,112.51,112.73,112.4,112.73,10589.0,105.8846,106.0916,105.7811,106.0916,10589.0
2021-02-02 10:20:00,112.72,112.95,112.63,112.94,10168.0,106.0822,106.2987,105.9975,106.2893,10168.0
2021-02-02 10:25:00,112.92,112.99,112.59,112.6,32066.0,106.2704,106.3363,105.9599,105.9693,32066.0
2021-02-02 10:30:00,112.58,112.65,112.5,112.54,9684.0,105.9505,106.0163,105.8752,105.9128,9684.0
2021-02-02 10:35:00,112.54,112.7,112.36,112.4,17812.0,105.9128,106.0634,105.7434,105.7811,17812.0
2021-02-02 10:40:00,112.41,112.56,112.3,112.5,7846.0,105.7905,105.9316,105.687,105.8752,7846.0
2021-02-02 10:45:00,112.5,112.6,112.44,112.57,5603.0,105.8752,105.9693,105.8187,105.9411,5603.0
2021-02-02 10:50:00,112.5,112.58,112.47,112.47,3881.0,105.8752,105.9505,105.8469,105.8469,3881.0
2021-02-02 10:55:00,112.46,112.76,112.4,112.69,5803.0,105.8375,106.1199,105.7811,106.054,5803.0
2021-02-02 11:00:00,112.69,112.94,112.69,112.9,5759.0,106.054,106.2893,106.054,106.2516,5759.0
2021-02-02 11:05:00,112.93,112.97,112.61,112.8,18853.0,106.2799,106.3175,105.9787,106.1575,18853.0
2021-02-02 11:10:00,112.85,112.9,112.64,112.72,14009.0,106.2046,106.2516,106.0069,106.0822,14009.0
2021-02-02 11:15:00,112.75,112.76,112.44,112.59,16571.0,106.1105,106.1199,105.8187,105.9599,16571.0
2021-02-02 11:20:00,112.59,112.6,112.33,112.45,13161.0,105.9599,105.9693,105.7152,105.8281,13161.0
2021-02-02 11:25:00,112.49,112.68,112.49,112.57,8844.0,105.8658,106.0446,105.8658,105.9411,8844.0
2021-02-02 11:30:00,112.58,112.75,112.39,112.54,16353.0,105.9505,106.1105,105.7717,105.9128,16353.0
2021-02-02 11:35:00,112.66,112.69,112.5,112.52,9723.0,106.0258,106.054,105.8752,105.894,9723.0
2021-02-02 11:40:00,112.48,112.66,112.44,112.66,5217.0,105.8564,106.0258,105.8187,106.0258,5217.0
2021-02-02 11:45:00,112.68,112.78,112.68,112.76,4401.0,106.0446,106.1387,106.0446,106.1199,4401.0
2021-02-02 11:50:00,112.77,112.93,112.76,112.93,5821.0,106.1293,106.2799,106.1199,106.2799,5821.0
2021-02-02 11:55:00,112.96,112.96,112.76,112.84,4351.0,106.3081,106.3081,106.1199,106.1952,4351.0
2021-02-02 12:00:00,112.84,112.99,112.82,112.98,3167.0,106.1952,106.3363,106.1763,106.3269,3167.0
2021-02-02 12:05:00,112.98,113.0,112.9,112.94,4169.0,106.3269,106.3457,106.2516,106.2893,4169.0
2021-02-02 12:10:00,112.93,112.99,112.93,112.97,3632.0,106.2799,106.3363,106.2799,106.3175,3632.0
2021-02-02 12:15:00,112.97,112.99,112.86,112.9,5615.0,106.3175,106.3363,106.214,106.2516,5615.0
2021-02-02 12:20:00,112.88,112.89,112.68,112.7,6577.0,106.2328,106.2422,106.0446,106.0634,6577.0
2021-02-02 12:25:00,112.73,112.73,112.59,112.61,3537.0,106.0916,106.0916,105.9599,105.9787,3537.0
2021-02-02 12:30:00,112.6,112.66,112.6,112.61,8564.0,105.9693,106.0258,105.9693,105.9787,8564.0
2021-02-02 12:35:00,112.63,112.93,112.63,112.84,4970.0,105.9975,106.2799,105.9975,106.1952,4970.0
2021-02-02 12:40:00,112.81,112.89,112.79,112.86,3196.0,106.1669,106.2422,106.1481,106.214,3196.0
2021-02-02 12:45:00,112.85,112.85,112.77,112.79,2784.0,106.2046,106.2046,106.1293,106.1481,2784.0
2021-02-02 12:50:00,112.8,112.83,112.72,112.8,6809.0,106.1575,106.1857,106.0822,106.1575,6809.0
2021-02-02 12:55:00,112.78,112.84,112.77,112.82,10288.0,106.1387,106.1952,106.1293,106.1763,10288.0
2021-02-02 13:00:00,112.8,112.88,112.77,112.88,14948.0,106.1575,106.2328,106.1293,106.2328,14948.0
2021-02-02 13:05:00,112.85,113.01,112.85,113.01,4330.0,106.2046,106.3551,106.2046,106.3551,4330.0
2021-02-02 13:10:00,113.06,113.14,113.04,113.07,5267.0,106.4022,106.4775,106.3834,106.4116,5267.0
2021-02-02 13:15:00,113.05,113.06,112.98,113.03,2901.0,106.3928,106.4022,106.3269,106.374,2901.0
2021-02-02 13:20:00,113.03,113.04,112.98,113.0,3100.0,106.374,106.3834,106.3269,106.3457,3100.0
2021-02-02 13:25:00,112.98,113.04,112.94,113.01,7147.0,106.3269,106.3834,106.2893,106.3551,7147.0
2021-02-02 13:30:00,113.0,113.01,112.86,112.94,9621.0,106.3457,106.3551,106.214,106.2893,9621.0
2021-02-02 13:35:00,112.93,113.06,112.93,112.98,7519.0,106.2799,106.4022,106.2799,106.3269,7519.0
2021-02-02 13:40:00,112.99,113.0,112.86,112.89,8966.0,106.3363,106.3457,106.214,106.2422,8966.0
2021-02-02 13:45:00,112.89,112.96,112.81,112.96,15785.0,106.2422,106.3081,106.1669,106.3081,15785.0
2021-02-02 13:50:00,112.93,113.0,112.92,112.95,5410.0,106.2799,106.3457,106.2704,106.2987,5410.0
2021-02-02 13:55:00,112.96,113.13,112.96,113.13,6230.0,106.3081,106.4681,106.3081,106.4681,6230.0
2021-02-02 14:00:00,113.16,113.35,113.14,113.16,9047.0,106.4963,106.6751,106.4775,106.4963,9047.0
2021-02-02 14:05:00,113.13,113.22,113.13,113.22,4604.0,106.4681,106.5528,106.4681,106.5528,4604.0
2021-02-02 14:10:00,113.22,113.28,113.2,113.26,7541.0,106.5528,106.6092,106.534,106.5904,7541.0
2021-02-02 14:15:00,113.24,113.24,113.02,113.02,7290.0,106.5716,106.5716,106.3646,106.3646,7290.0
2021-02-02 14:20:00,113.01,113.11,112.97,113.11,6317.0,106.3551,106.4493,106.3175,106.4493,6317.0
2021-02-02 14:25:00,113.13,113.13,112.97,112.97,7789.0,106.4681,106.4681,106.3175,106.3175,7789.0
2021-02-02 14:30:00,112.99,113.13,112.94,113.09,12393.0,106.3363,106.4681,106.2893,106.4304,12393.0
2021-02-02 14:35:00,113.11,113.17,113.09,113.09,12616.0,106.4493,106.5057,106.4304,106.4304,12616.0
2021-02-02 14:40:00,113.08,113.08,112.94,113.03,8343.0,106.421,106.421,106.2893,106.374,8343.0
2021-02-02 14:45:00,113.04,113.07,113.02,113.04,4641.0,106.3834,106.4116,106.3646,106.3834,4641.0
2021-02-02 14:50:00,113.04,113.05,112.94,112.99,9196.0,106.3834,106.3928,106.2893,106.3363,9196.0
2021-02-02 14:55:00,112.98,113.19,112.97,113.15,10006.0,106.3269,106.5245,106.3175,106.4869,10006.0
2021-02-02 15:00:00,113.13,113.2,113.08,113.16,7447.0,106.4681,106.534,106.421,106.4963,7447.0
2021-02-02 15:05:00,113.15,113.19,113.13,113.15,6792.0,106.4869,106.5245,106.4681,106.4869,6792.0
2021-02-02 15:10:00,113.16,113.16,113.0,113.03,9294.0,106.4963,106.4963,106.3457,106.374,9294.0
2021-02-02 15:15:00,113.01,113.01,112.82,112.98,9771.0,106.3551,106.3551,106.1763,106.3269,9771.0
2021-02-02 15:20:00,113.0,113.02,112.95,112.96,10602.0,106.3457,106.3646,106.2987,106.3081,10602.0
2021-02-02 15:25:00,112.95,113.01,112.89,113.0,15988.0,106.2987,106.3551,106.2422,106.3457,15988.0
2021-02-02 15:30:00,113.02,113.04,112.94,113.01,12203.0,106.3646,106.3834,106.2893,106.3551,12203.0
2021-02-02 15:35:00,113.01,113.03,112.92,112.98,20599.0,106.3551,106.374,106.2704,106.3269,20599.0
2021-02-02 15:40:00,113.0,113.07,112.99,113.01,12007.0,106.3457,106.4116,106.3363,106.3551,12007.0
2021-02-02 15:45:00,113.01,113.08,113.0,113.04,15180.0,106.3551,106.421,106.3457,106.3834,15180.0
2021-02-02 15:50:00,113.08,113.32,113.06,113.14,43053.0,106.421,106.6469,106.4022,106.4775,43053.0
2021-02-02 15:55:00,113.14,113.16,112.8,112.92,148092.0,106.4775,106.4963,106.1575,106.2704,148092.0
2021-02-03 09:30:00,112.52,112.79,111.98,112.48,36620.0,105.894,106.1481,105.3858,105.8564,36620.0
2021-02-03 09:35:00,112.45,112.59,112.3,112.37,11397.0,105.8281,105.9599,105.687,105.7528,11397.0
2021-02-03 09:40:00,112.4,112.51,112.05,112.11,10347.0,105.7811,105.8846,105.4517,105.5081,10347.0
2021-02-03 09:45:00,112.07,112.23,112.02,112.23,9895.0,105.4705,105.6211,105.4234,105.6211,9895.0
2021-02-03 09:50:00,112.23,112.39,111.66,111.66,8793.0,105.6211,105.7717,105.0846,105.0846,8793.0
2021-02-03 09:55:00,111.74,111.85,111.49,111.61,13896.0,105.1599,105.2635,104.9247,105.0376,13896.0
2021-02-03 10:00:00,111.58,111.91,111.58,111.89,14707.0,105.0094,105.3199,105.0094,105.3011,14707.0
2021-02-03 10:05:00,111.85,112.02,111.73,112.02,12894.0,105.2635,105.4234,105.1505,105.4234,12894.0
2021-02-03 10:10:00,112.09,112.11,111.94,112.03,12661.0,105.4893,105.5081,105.3482,105.4329,12661.0
2021-02-03 10:15:00,112.0,112.07,111.8,111.98,13421.0,105.4046,105.4705,105.2164,105.3858,13421.0
2021-02-03 10:20:00,112.02,112.25,112.02,112.24,5407.0,105.4234,105.6399,105.4234,105.6305,5407.0
2021-02-03 10:25:00,112.19,112.41,111.92,111.96,13510.0,105.5834,105.7905,105.3293,105.367,13510.0
2021-02-03 10:30:00,111.96,112.01,111.73,111.73,10594.0,105.367,105.414,105.1505,105.1505,10594.0
2021-02-03 10:35:00,111.73,111.84,111.63,111.81,8558.0,105.1505,105.254,105.0564,105.2258,8558.0
2021-02-03 10:40:00,111.81,111.81,111.61,111.71,5522.0,105.2258,105.2258,105.0376,105.1317,5522.0
2021-02-03 10:45:00,111.75,112.14,111.74,111.99,9938.0,105.1693,105.5364,105.1599,105.3952,9938.0
2021-02-03 10:50:00,111.96,111.96,111.54,111.54,12762.0,105.367,105.367,104.9717,104.9717,12762.0
2021-02-03 10:55:00,111.55,111.61,111.32,111.61,9818.0,104.9811,105.0376,104.7647,105.0376,9818.0
2021-02-03 11:00:00,111.68,111.71,111.58,111.65,6681.0,105.1035,105.1317,105.0094,105.0752,6681.0
2021-02-03 11:05:00,111.68,111.85,111.6,111.76,5659.0,105.1035,105.2635,105.0282,105.1788,5659.0
2021-02-03 11:10:00,111.79,111.89,111.72,111.8,7035.0,105.207,105.3011,105.1411,105.2164,7035.0
2021-02-03 11:15:00,111.84,112.04,111.84,111.93,10183.0,105.254,105.4423,105.254,105.3387,10183.0
2021-02-03 11:20:00,111.96,112.18,111.96,112.13,7168.0,105.367,105.574,105.367,105.527,7168.0
2021-02-03 11:25:00,112.19,112.33,112.17,112.25,6995.0,105.5834,105.7152,105.5646,105.6399,6995.0
2021-02-03 11:30:00,112.27,112.27,112.17,112.21,9980.0,105.6587,105.6587,105.5646,105.6023,9980.0
2021-02-03 11:35:00,112.2,112.2,111.94,111.96,8013.0,105.5928,105.5928,105.3482,105.367,8013.0
2021-02-03 11:40:00,111.91,111.93,111.81,111.84,6056.0,105.3199,105.3387,105.2258,105.254,6056.0
2021-02-03 11:45:00,111.84,111.91,111.79,111.88,5578.0,105.254,105.3199,105.207,105.2917,5578.0
2021-02-03 11:50:00,111.89,112.01,111.89,111.97,5600.0,105.3011,105.414,105.3011,105.3764,5600.0
2021-02-03 11:55:00,111.97,111.99,111.86,111.86,2695.0,105.3764,105.3952,105.2729,105.2729,2695.0
2021-02-03 12:00:00,111.87,111.88,111.83,111.84,5004.0,105.2823,105.2917,105.2446,105.254,5004.0
2021-02-03 12:05:00,111.85,112.01,111.84,111.96,3963.0,105.2635,105.414,105.254,105.367,3963.0
2021-02-03 12:10:00,111.98,111.98,111.8,111.85,9383.0,105.3858,105.3858,105.2164,105.2635,9383.0
2021-02-03 12:15:00,111.87,111.94,111.86,111.92,2873.0,105.2823,105.3482,105.2729,105.3293,2873.0
2021-02-03 12:20:00,111.93,111.93,111.84,111.84,4677.0,105.3387,105.3387,105.254,105.254,4677.0
2021-02-03 12:25:00,111.81,111.81,111.69,111.7,2835.0,105.2258,105.2258,105.1129,105.1223,2835.0
2021-02-03 12:30:00,111.7,111.77,111.59,111.59,4816.0,105.1223,105.1882,105.0188,105.0188,4816.0
2021-02-03 12:35:00,111.61,111.71,111.6,111.7,2985.0,105.0376,105.1317,105.0282,105.1223,2985.0
2021-02-03 12:40:00,111.72,111.72,111.63,111.67,3495.0,105.1411,105.1411,105.0564,105.0941,3495.0
2021-02-03 12:45:00,111.73,111.73,111.58,111.58,3342.0,105.1505,105.1505,105.0094,105.0094,3342.0
2021-02-03 12:50:00,111.58,111.59,111.55,111.58,1905.0,105.0094,105.0188,104.9811,105.0094,1905.0
2021-02-03 12:55:00,111.61,111.73,111.57,111.7,4317.0,105.0376,105.1505,104.9999,105.1223,4317.0
2021-02-03 13:00:00,111.74,111.85,111.74,111.8,4634.0,105.1599,105.2635,105.1599,105.2164,4634.0
2021-02-03 13:05:00,111.87,111.95,111.63,111.7,4210.0,105.2823,105.3576,105.0564,105.1223,4210.0
2021-02-03 13:10:00,111.71,111.74,111.7,111.72,1629.0,105.1317,105.1599,105.1223,105.1411,1629.0
2021-02-03 13:15:00,111.7,111.74,111.69,111.69,2540.0,105.1223,105.1599,105.1129,105.1129,2540.0
2021-02-03 13:20:00,111.72,111.8,111.7,111.7,3747.0,105.1411,105.2164,105.1223,105.1223,3747.0
2021-02-03 13:25:00,111.71,111.78,111.7,111.76,2482.0,105.1317,105.1976,105.1223,105.1788,2482.0
2021-02-03 13:30:00,111.78,111.86,111.77,111.86,3412.0,105.1976,105.2729,105.1882,105.2729,3412.0
2021-02-03 13:35:00,111.85,111.95,111.83,111.89,7177.0,105.2635,105.3576,105.2446,105.3011,7177.0
2021-02-03 13:40:00,111.88,111.92,111.8,111.83,7787.0,105.2917,105.3293,105.2164,105.2446,7787.0
2021-02-03 13:45:00,111.82,111.86,111.81,111.83,5006.0,105.2352,105.2729,105.2258,105.2446,5006.0
2021-02-03 13:50:00,111.83,111.84,111.75,111.79,3016.0,105.2446,105.254,105.1693,105.207,3016.0
2021-02-03 13:55:00,111.79,111.8,111.7,111.8,4288.0,105.207,105.2164,105.1223,105.2164,4288.0
2021-02-03 14:00:00,111.77,111.8,111.74,111.77,4416.0,105.1882,105.2164,105.1599,105.1882,4416.0
2021-02-03 14:05:00,111.77,111.77,111.58,111.59,11529.0,105.1882,105.1882,105.0094,105.0188,11529.0
2021-02-03 14:10:00,111.6,111.6,111.44,111.45,6815.0,105.0282,105.0282,104.8776,104.887,6815.0
2021-02-03 14:15:00,111.45,111.53,111.37,111.44,11409.0,104.887,104.9623,104.8117,104.8776,11409.0
2021-02-03 14:20:00,111.4,111.44,111.32,111.33,5869.0,104.84,104.8776,104.7647,104.7741,5869.0
2021-02-03 14:25:00,111.33,111.41,111.3,111.39,5999.0,104.7741,104.8494,104.7458,104.8305,5999.0
2021-02-03 14:30:00,111.38,111.6,111.37,111.59,11450.0,104.8211,105.0282,104.8117,105.0188,11450.0
2021-02-03 14:35:00,111.58,111.69,111.45,111.45,8139.0,105.0094,105.1129,104.887,104.887,8139.0
2021-02-03 14:40:00,111.42,111.46,111.26,111.3,8052.0,104.8588,104.8964,104.7082,104.7458,8052.0
2021-02-03 14:45:00,111.33,111.43,111.29,111.37,6826.0,104.7741,104.8682,104.7364,104.8117,6826.0
2021-02-03 14:50:00,111.37,111.38,111.18,111.23,6510.0,104.8117,104.8211,104.6329,104.68,6510.0
2021-02-03 14:55:00,111.24,111.25,111.09,111.12,8306.0,104.6894,104.6988,104.5482,104.5764,8306.0
2021-02-03 15:00:00,111.12,111.23,111.12,111.2,7579.0,104.5764,104.68,104.5764,104.6517,7579.0
2021-02-03 15:05:00,111.21,111.32,111.16,111.29,6510.0,104.6611,104.7647,104.6141,104.7364,6510.0
2021-02-03 15:10:00,111.29,111.29,111.23,111.27,6990.0,104.7364,104.7364,104.68,104.7176,6990.0
2021-02-03 15:15:00,111.28,111.38,111.26,111.35,9810.0,104.727,104.8211,104.7082,104.7929,9810.0
2021-02-03 15:20:00,111.36,111.43,111.33,111.36,7904.0,104.8023,104.8682,104.7741,104.8023,7904.0
2021-02-03 15:25:00,111.35,111.39,111.3,111.33,11424.0,104.7929,104.8305,104.7458,104.7741,11424.0
2021-02-03 15:30:00,111.34,111.37,111.26,111.28,13327.0,104.7835,104.8117,104.7082,104.727,13327.0
2021-02-03 15:35:00,111.28,111.28,111.11,111.12,11132.0,104.727,104.727,104.567,104.5764,11132.0
2021-02-03 15:40:00,111.11,111.17,111.09,111.09,15706.0,104.567,104.6235,104.5482,104.5482,15706.0
2021-02-03 15:45:00,111.12,111.14,111.03,111.1,16392.0,104.5764,104.5953,104.4917,104.5576,16392.0
2021-02-03 15:50:00,111.1,111.26,110.99,111.26,28463.0,104.5576,104.7082,104.4541,104.7082,28463.0
2021-02-03 15:55:00,111.27,111.38,111.14,111.14,74355.0,104.7176,104.8211,104.5953,104.5953,74355.0
2021-02-04 09:30:00,111.58,111.71,111.12,111.12,38726.0,105.0094,105.1317,104.5764,104.5764,38726.0
2021-02-04 09:35:00,111.07,111.19,110.66,110.68,16828.0,104.5294,104.6423,104.1435,104.1624,16828.0
2021-02-04 09:40:00,110.7,110.97,110.65,110.73,12990.0,104.1812,104.4353,104.1341,104.2094,12990.0
2021-02-04 09:45:00,110.84,111.25,110.84,111.19,13222.0,104.3129,104.6988,104.3129,104.6423,13222.0
2021-02-04 09:50:00,111.23,111.49,111.12,111.4,14920.0,104.68,104.9247,104.5764,104.84,14920.0
2021-02-04 09:55:00,111.4,111.59,111.27,111.43,12521.0,104.84,105.0188,104.7176,104.8682,12521.0
2021-02-04 10:00:00,111.43,111.7,111.33,111.7,10780.0,104.8682,105.1223,104.7741,105.1223,10780.0
2021-02-04 10:05:00,111.67,111.82,111.55,111.64,8178.0,105.0941,105.2352,104.9811,105.0658,8178.0
2021-02-04 10:10:00,111.63,111.76,111.55,111.55,8242.0,105.0564,105.1788,104.9811,104.9811,8242.0
2021-02-04 10:15:00,111.53,111.71,111.4,111.64,12893.0,104.9623,105.1317,104.84,105.0658,12893.0
2021-02-04 10:20:00,111.65,111.77,111.62,111.77,17563.0,105.0752,105.1882,105.047,105.1882,17563.0
2021-02-04 10:25:00,111.78,111.96,111.66,111.92,11901.0,105.1976,105.367,105.0846,105.3293,11901.0
2021-02-04 10:30:00,111.94,112.06,111.57,111.79,12714.0,105.3482,105.4611,104.9999,105.207,12714.0
2021-02-04 10:35:00,111.81,111.96,111.79,111.79,4162.0,105.2258,105.367,105.207,105.207,4162.0
2021-02-04 10:40:00,111.78,111.95,111.75,111.88,8739.0,105.1976,105.3576,105.1693,105.2917,8739.0
2021-02-04 10:45:00,111.9,111.91,111.64,111.7,9600.0,105.3105,105.3199,105.0658,105.1223,9600.0
2021-02-04 10:50:00,111.7,111.92,111.63,111.91,7282.0,105.1223,105.3293,105.0564,105.3199,7282.0
2021-02-04 10:55:00,111.86,111.88,111.74,111.87,6879.0,105.2729,105.2917,105.1599,105.2823,6879.0
2021-02-04 11:00:00,111.86,111.86,111.64,111.69,10866.0,105.2729,105.2729,105.0658,105.1129,10866.0
2021-02-04 11:05:00,111.66,112.06,111.66,111.96,6361.0,105.0846,105.4611,105.0846,105.367,6361.0
2021-02-04 11:10:00,111.95,112.0,111.92,111.94,4337.0,105.3576,105.4046,105.3293,105.3482,4337.0
2021-02-04 11:15:00,111.94,111.99,111.85,111.88,4505.0,105.3482,105.3952,105.2635,105.2917,4505.0
2021-02-04 11:20:00,111.89,111.93,111.78,111.79,9901.0,105.3011,105.3387,105.1976,105.207,9901.0
2021-02-04 11:25:00,111.76,111.76,111.45,111.52,12032.0,105.1788,105.1788,104.887,104.9529,12032.0
2021-02-04 11:30:00,111.52,111.62,111.47,111.59,13444.0,104.9529,105.047,104.9058,105.0188,13444.0
2021-02-04 11:35:00,111.58,111.59,111.43,111.53,9881.0,105.0094,105.0188,104.8682,104.9623,9881.0
2021-02-04 11:40:00,111.53,111.62,111.49,111.5,9810.0,104.9623,105.047,104.9247,104.9341,9810.0
2021-02-04 11:45:00,111.5,111.81,111.49,111.78,8155.0,104.9341,105.2258,104.9247,105.1976,8155.0
2021-02-04 11:50:00,111.76,111.76,111.62,111.64,5926.0,105.1788,105.1788,105.047,105.0658,5926.0
2021-02-04 11:55:00,111.65,111.69,111.64,111.69,2992.0,105.0752,105.1129,105.0658,105.1129,2992.0
2021-02-04 12:00:00,111.7,111.7,111.64,111.69,4960.0,105.1223,105.1223,105.0658,105.1129,4960.0
2021-02-04 12:05:00,111.7,111.72,111.6,111.7,6233.0,105.1223,105.1411,105.0282,105.1223,6233.0
2021-02-04 12:10:00,111.71,111.8,111.69,111.76,2945.0,105.1317,105.2164,105.1129,105.1788,2945.0
2021-02-04 12:15:00,111.76,111.77,111.59,111.61,6799.0,105.1788,105.1882,105.0188,105.0376,6799.0
2021-02-04 12:20:00,111.61,111.63,111.53,111.54,6008.0,105.0376,105.0564,104.9623,104.9717,6008.0
2021-02-04 12:25:00,111.54,111.65,111.53,111.6,8342.0,104.9717,105.0752,104.9623,105.0282,8342.0
2021-02-04 12:30:00,111.59,111.67,111.58,111.6,6129.0,105.0188,105.0941,105.0094,105.0282,6129.0
2021-02-04 12:35:00,111.6,111.65,111.5,111.51,6389.0,105.0282,105.0752,104.9341,104.9435,6389.0
2021-02-04 12:40:00,111.53,111.63,111.53,111.57,5029.0,104.9623,105.0564,104.9623,104.9999,5029.0
2021-02-04 12:45:00,111.57,111.6,111.43,111.43,17508.0,104.9999,105.0282,104.8682,104.8682,17508.0
2021-02-04 12:50:00,111.44,111.45,111.3,111.33,6774.0,104.8776,104.887,104.7458,104.7741,6774.0
2021-02-04 12:55:00,111.32,111.48,111.29,111.48,6649.0,104.7647,104.9152,104.7364,104.9152,6649.0
2021-02-04 13:00:00,111.47,111.56,111.41,111.43,3564.0,104.9058,104.9905,104.8494,104.8682,3564.0
2021-02-04 13:05:00,111.4,111.54,111.39,111.54,3614.0,104.84,104.9717,104.8305,104.9717,3614.0
2021-02-04 13:10:00,111.55,111.56,111.49,111.54,4970.0,104.9811,104.9905,104.9247,104.9717,4970.0
2021-02-04 13:15:00,111.52,111.67,111.52,111.63,6552.0,104.9529,105.0941,104.9529,105.0564,6552.0
2021-02-04 13:20:00,111.62,111.62,111.51,111.59,6569.0,105.047,105.047,104.9435,105.0188,6569.0
2021-02-04 13:25:00,111.59,111.59,111.54,111.56,2482.0,105.0188,105.0188,104.9717,104.9905,2482.0
2021-02-04 13:30:00,111.57,111.61,111.49,111.56,8167.0,104.9999,105.0376,104.9247,104.9905,8167.0
2021-02-04 13:35:00,111.57,111.57,111.48,111.52,7569.0,104.9999,104.9999,104.9152,104.9529,7569.0
2021-02-04 13:40:00,111.5,111.61,111.49,111.55,5415.0,104.9341,105.0376,104.9247,104.9811,5415.0
2021-02-04 13:45:00,111.56,111.59,111.43,111.48,16081.0,104.9905,105.0188,104.8682,104.9152,16081.0
2021-02-04 13:50:00,111.48,111.5,111.4,111.46,6465.0,104.9152,104.9341,104.84,104.8964,6465.0
2021-02-04 13:55:00,111.45,111.47,111.29,111.29,3973.0,104.887,104.9058,104.7364,104.7364,3973.0
2021-02-04 14:00:00,111.29,111.55,111.28,111.55,10696.0,104.7364,104.9811,104.727,104.9811,10696.0
2021-02-04 14:05:00,111.55,111.65,111.53,111.53,5698.0,104.9811,105.0752,104.9623,104.9623,5698.0
2021-02-04 14:10:00,111.52,111.54,111.43,111.49,5583.0,104.9529,104.9717,104.8682,104.9247,5583.0
2021-02-04 14:15:00,111.47,111.51,111.41,111.5,8539.0,104.9058,104.9435,104.8494,104.9341,8539.0
2021-02-04 14:20:00,111.5,111.5,111.41,111.44,7536.0,104.9341,104.9341,104.8494,104.8776,7536.0
2021-02-04 14:25:00,111.45,111.52,111.42,111.52,8248.0,104.887,104.9529,104.8588,104.9529,8248.0
2021-02-04 14:30:00,111.51,111.53,111.42,111.43,7277.0,104.9435,104.9623,104.8588,104.8682,7277.0
2021-02-04 14:35:00,111.36,111.59,111.36,111.5,11326.0,104.8023,105.0188,104.8023,104.9341,11326.0
2021-02-04 14:40:00,111.5,111.52,111.44,111.51,5749.0,104.9341,104.9529,104.8776,104.9435,5749.0
2021-02-04 14:45:00,111.5,111.51,111.43,111.47,8918.0,104.9341,104.9435,104.8682,104.9058,8918.0
2021-02-04 14:50:00,111.48,111.5,111.43,111.44,7737.0,104.9152,104.9341,104.8682,104.8776,7737.0
2021-02-04 14:55:00,111.44,111.62,111.43,111.58,19798.0,104.8776,105.047,104.8682,105.0094,19798.0
2021-02-04 15:00:00,111.56,111.61,111.53,111.6,12976.0,104.9905,105.0376,104.9623,105.0282,12976.0
2021-02-04 15:05:00,111.59,111.61,111.55,111.59,24433.0,105.0188,105.0376,104.9811,105.0188,24433.0
2021-02-04 15:10:00,111.58,111.58,111.45,111.45,12129.0,105.0094,105.0094,104.887,104.887,12129.0
2021-02-04 15:15:00,111.43,111.47,111.37,111.43,10739.0,104.8682,104.9058,104.8117,104.8682,10739.0
2021-02-04 15:20:00,111.42,111.46,111.4,111.45,16045.0,104.8588,104.8964,104.84,104.887,16045.0
2021-02-04 15:25:00,111.44,111.48,111.35,111.38,17316.0,104.8776,104.9152,104.7929,104.8211,17316.0
2021-02-04 15:30:00,111.38,111.46,111.35,111.37,20324.0,104.8211,104.8964,104.7929,104.8117,20324.0
2021-02-04 15:35:00,111.37,111.46,111.37,111.42,19270.0,104.8117,104.8964,104.8117,104.8588,19270.0
2021-02-04 15:40:00,111.42,111.48,111.39,111.41,26731.0,104.8588,104.9152,104.8305,104.8494,26731.0
2021-02-04 15:45:00,111.42,111.44,111.19,111.21,32794.0,104.8588,104.8776,104.6423,104.6611,32794.0
2021-02-04 15:50:00,111.19,111.42,111.04,111.37,45874.0,104.6423,104.8588,104.5012,104.8117,45874.0
2021-02-04 15:55:00,111.37,111.73,111.36,111.7,125701.0,104.8117,105.1505,104.8023,105.1223,125701.0
2021-02-05 09:30:00,112.44,112.97,112.07,112.91,32805.0,105.8187,106.3175,105.4705,106.261,32805.0
2021-02-05 09:35:00,112.95,113.24,112.8,113.03,14915.0,106.2987,106.5716,106.1575,106.374,14915.0
2021-02-05 09:40:00,112.98,113.33,112.85,112.88,10102.0,106.3269,106.6563,106.2046,106.2328,10102.0
2021-02-05 09:45:00,112.98,113.59,112.97,113.41,18340.0,106.3269,106.901,106.3175,106.7316,18340.0
2021-02-05 09:50:00,113.47,113.74,113.19,113.33,15930.0,106.7881,107.0422,106.5245,106.6563,15930.0
2021-02-05 09:55:00,113.36,113.52,113.17,113.41,7394.0,106.6845,106.8351,106.5057,106.7316,7394.0
2021-02-05 10:00:00,113.37,113.76,113.11,113.12,15375.0,106.6939,107.061,106.4493,106.4587,15375.0
2021-02-05 10:05:00,113.19,113.32,112.96,112.96,9116.0,106.5245,106.6469,106.3081,106.3081,9116.0
2021-02-05 10:10:00,113.0,113.14,112.67,112.73,9603.0,106.3457,106.4775,106.0352,106.0916,9603.0
2021-02-05 10:15:00,112.72,112.83,112.57,112.74,9574.0,106.0822,106.1857,105.9411,106.101,9574.0
2021-02-05 10:20:00,112.74,112.79,112.5,112.52,4907.0,106.101,106.1481,105.8752,105.894,4907.0
2021-02-05 10:25:00,112.54,112.82,112.54,112.82,13445.0,105.9128,106.1763,105.9128,106.1763,13445.0
2021-02-05 10:30:00,112.83,113.08,112.8,113.04,7345.0,106.1857,106.421,106.1575,106.3834,7345.0
2021-02-05 10:35:00,113.09,113.09,112.8,112.81,7551.0,106.4304,106.4304,106.1575,106.1669,7551.0
2021-02-05 10:40:00,112.79,112.93,112.79,112.92,8431.0,106.1481,106.2799,106.1481,106.2704,8431.0
2021-02-05 10:45:00,112.98,113.2,112.98,113.17,7139.0,106.3269,106.534,106.3269,106.5057,7139.0
2021-02-05 10:50:00,113.12,113.16,113.06,113.12,5362.0,106.4587,106.4963,106.4022,106.4587,5362.0
2021-02-05 10:55:00,113.14,113.19,113.04,113.1,6736.0,106.4775,106.5245,106.3834,106.4398,6736.0
2021-02-05 11:00:00,113.1,113.13,112.89,113.04,12669.0,106.4398,106.4681,106.2422,106.3834,12669.0
2021-02-05 11:05:00,113.03,113.06,112.89,112.9,5323.0,106.374,106.4022,106.2422,106.2516,5323.0
2021-02-05 11:10:00,112.92,113.02,112.86,113.01,4894.0,106.2704,106.3646,106.214,106.3551,4894.0
2021-02-05 11:15:00,113.0,113.08,112.98,113.04,6151.0,106.3457,106.421,106.3269,106.3834,6151.0
2021-02-05 11:20:00,113.02,113.18,113.01,113.17,4472.0,106.3646,106.5151,106.3551,106.5057,4472.0
2021-02-05 11:25:00,113.17,113.17,113.01,113.15,8202.0,106.5057,106.5057,106.3551,106.4869,8202.0
2021-02-05 11:30:00,113.18,113.29,113.07,113.29,6820.0,106.5151,106.6187,106.4116,106.6187,6820.0
2021-02-05 11:35:00,113.3,113.37,113.25,113.28,7644.0,106.6281,106.6939,106.581,106.6092,7644.0
2021-02-05 11:40:00,113.25,113.34,113.17,113.19,4500.0,106.581,106.6657,106.5057,106.5245,4500.0
2021-02-05 11:45:00,113.21,113.36,113.15,113.3,10936.0,106.5434,106.6845,106.4869,106.6281,10936.0
2021-02-05 11:50:00,113.29,113.36,113.23,113.33,6901.0,106.6187,106.6845,106.5622,106.6563,6901.0
2021-02-05 11:55:00,113.35,113.37,113.29,113.36,13355.0,106.6751,106.6939,106.6187,106.6845,13355.0
2021-02-05 12:00:00,113.38,113.48,113.38,113.48,5597.0,106.7034,106.7975,106.7034,106.7975,5597.0
2021-02-05 12:05:00,113.46,113.61,113.39,113.4,9187.0,106.7786,106.9198,106.7128,106.7222,9187.0
2021-02-05 12:10:00,113.38,113.53,113.31,113.53,7730.0,106.7034,106.8445,106.6375,106.8445,7730.0
2021-02-05 12:15:00,113.54,113.58,113.5,113.55,9263.0,106.8539,106.8916,106.8163,106.8633,9263.0
2021-02-05 12:20:00,113.53,113.54,113.44,113.45,12943.0,106.8445,106.8539,106.7598,106.7692,12943.0
2021-02-05 12:25:00,113.45,113.48,113.34,113.43,11714.0,106.7692,106.7975,106.6657,106.7504,11714.0
2021-02-05 12:30:00,113.42,113.45,113.41,113.45,6578.0,106.741,106.7692,106.7316,106.7692,6578.0
2021-02-05 12:35:00,113.43,113.43,113.36,113.43,7708.0,106.7504,106.7504,106.6845,106.7504,7708.0
2021-02-05 12:40:00,113.43,113.55,113.41,113.48,10204.0,106.7504,106.8633,106.7316,106.7975,10204.0
2021-02-05 12:45:00,113.47,113.55,113.42,113.46,6415.0,106.7881,106.8633,106.741,106.7786,6415.0
2021-02-05 12:50:00,113.46,113.5,113.41,113.46,3865.0,106.7786,106.8163,106.7316,106.7786,3865.0
2021-02-05 12:55:00,113.46,113.61,113.46,113.61,6457.0,106.7786,106.9198,106.7786,106.9198,6457.0
2021-02-05 13:00:00,113.58,113.61,113.49,113.54,4207.0,106.8916,106.9198,106.8069,106.8539,4207.0
2021-02-05 13:05:00,113.52,113.53,113.49,113.53,4405.0,106.8351,106.8445,106.8069,106.8445,4405.0
2021-02-05 13:10:00,113.53,113.65,113.43,113.65,8637.0,106.8445,106.9575,106.7504,106.9575,8637.0
2021-02-05 13:15:00,113.69,113.72,113.58,113.58,37475.0,106.9951,107.0233,106.8916,106.8916,37475.0
2021-02-05 13:20:00,113.56,113.71,113.47,113.71,10089.0,106.8728,107.0139,106.7881,107.0139,10089.0
2021-02-05 13:25:00,113.76,113.82,113.71,113.75,6828.0,107.061,107.1174,107.0139,107.0516,6828.0
2021-02-05 13:30:00,113.75,113.79,113.67,113.68,5620.0,107.0516,107.0892,106.9763,106.9857,5620.0
2021-02-05 13:35:00,113.67,113.7,113.61,113.64,8814.0,106.9763,107.0045,106.9198,106.948,8814.0
2021-02-05 13:40:00,113.62,113.8,113.61,113.8,14632.0,106.9292,107.0986,106.9198,107.0986,14632.0
2021-02-05 13:45:00,113.79,113.88,113.79,113.8,6223.0,107.0892,107.1739,107.0892,107.0986,6223.0
2021-02-05 13:50:00,113.79,113.85,113.78,113.78,5719.0,107.0892,107.1457,107.0798,107.0798,5719.0
2021-02-05 13:55:00,113.78,113.87,113.75,113.85,9629.0,107.0798,107.1645,107.0516,107.1457,9629.0
2021-02-05 14:00:00,113.83,113.94,113.75,113.94,9087.0,107.1269,107.2304,107.0516,107.2304,9087.0
2021-02-05 14:05:00,113.97,113.98,113.89,113.9,7105.0,107.2586,107.268,107.1833,107.1927,7105.0
2021-02-05 14:10:00,113.93,113.93,113.74,113.8,5031.0,107.221,107.221,107.0422,107.0986,5031.0
2021-02-05 14:15:00,113.82,113.85,113.74,113.75,9537.0,107.1174,107.1457,107.0422,107.0516,9537.0
2021-02-05 14:20:00,113.75,113.84,113.71,113.84,9106.0,107.0516,107.1363,107.0139,107.1363,9106.0
2021-02-05 14:25:00,113.84,113.97,113.83,113.91,12672.0,107.1363,107.2586,107.1269,107.2021,12672.0
2021-02-05 14:30:00,113.89,113.9,113.72,113.73,5609.0,107.1833,107.1927,107.0233,107.0327,5609.0
2021-02-05 14:35:00,113.74,113.74,113.59,113.61,8828.0,107.0422,107.0422,106.901,106.9198,8828.0
2021-02-05 14:40:00,113.6,113.75,113.6,113.73,6164.0,106.9104,107.0516,106.9104,107.0327,6164.0
2021-02-05 14:45:00,113.73,113.81,113.64,113.7,11782.0,107.0327,107.108,106.948,107.0045,11782.0
2021-02-05 14:50:00,113.68,113.76,113.65,113.68,8795.0,106.9857,107.061,106.9575,106.9857,8795.0
2021-02-05 14:55:00,113.65,113.65,113.51,113.53,9044.0,106.9575,106.9575,106.8257,106.8445,9044.0
2021-02-05 15:00:00,113.52,113.59,113.41,113.59,10329.0,106.8351,106.901,106.7316,106.901,10329.0
2021-02-05 15:05:00,113.57,113.6,113.49,113.57,10833.0,106.8822,106.9104,106.8069,106.8822,10833.0
2021-02-05 15:10:00,113.57,113.65,113.52,113.53,9878.0,106.8822,106.9575,106.8351,106.8445,9878.0
2021-02-05 15:15:00,113.54,113.67,113.54,113.62,8815.0,106.8539,106.9763,106.8539,106.9292,8815.0
2021-02-05 15:20:00,113.62,113.75,113.62,113.73,13025.0,106.9292,107.0516,106.9292,107.0327,13025.0
2021-02-05 15:25:00,113.73,113.73,113.61,113.7,10727.0,107.0327,107.0327,106.9198,107.0045,10727.0
2021-02-05 15:30:00,113.7,113.75,113.65,113.72,12507.0,107.0045,107.0516,106.9575,107.0233,12507.0
2021-02-05 15:35:00,113.73,113.82,113.73,113.76,15299.0,107.0327,107.1174,107.0327,107.061,15299.0
2021-02-05 15:40:00,113.75,113.75,113.57,113.6,16027.0,107.0516,107.0516,106.8822,106.9104,16027.0
2021-02-05 15:45:00,113.61,113.75,113.59,113.61,20961.0,106.9198,107.0516,106.901,106.9198,20961.0
2021-02-05 15:50:00,113.59,113.75,113.59,113.66,38486.0,106.901,107.0516,106.901,106.9669,38486.0
2021-02-05 15:55:00,113.67,113.91,113.59,113.62,123654.0,106.9763,107.2021,106.901,106.9292,123654.0
2021-02-08 09:30:00,113.42,113.65,113.31,113.45,23186.0,106.741,106.9575,106.6375,106.7692,23186.0
2021-02-08 09:35:00,113.53,113.95,113.53,113.81,8546.0,106.8445,107.2398,106.8445,107.108,8546.0
2021-02-08 09:40:00,113.84,113.94,113.67,113.9,5325.0,107.1363,107.2304,106.9763,107.1927,5325.0
2021-02-08 09:45:00,113.89,113.92,113.65,113.9,10030.0,107.1833,107.2116,106.9575,107.1927,10030.0
2021-02-08 09:50:00,113.91,114.1,113.72,113.79,10726.0,107.2021,107.381,107.0233,107.0892,10726.0
2021-02-08 09:55:00,113.79,113.79,113.56,113.56,6950.0,107.0892,107.0892,106.8728,106.8728,6950.0
2021-02-08 10:00:00,113.52,113.86,113.49,113.86,8415.0,106.8351,107.1551,106.8069,107.1551,8415.0
2021-02-08 10:05:00,113.87,113.88,113.74,113.85,16534.0,107.1645,107.1739,107.0422,107.1457,16534.0
2021-02-08 10:10:00,113.77,113.77,113.51,113.64,9883.0,107.0704,107.0704,106.8257,106.948,9883.0
2021-02-08 10:15:00,113.67,113.74,113.56,113.58,3450.0,106.9763,107.0422,106.8728,106.8916,3450.0
2021-02-08 10:20:00,113.59,113.84,113.59,113.72,7412.0,106.901,107.1363,106.901,107.0233,7412.0
2021-02-08 10:25:00,113.66,113.79,113.6,113.71,6602.0,106.9669,107.0892,106.9104,107.0139,6602.0
2021-02-08 10:30:00,113.73,113.82,113.63,113.67,10303.0,107.0327,107.1174,106.9386,106.9763,10303.0
2021-02-08 10:35:00,113.65,113.66,113.59,113.65,8359.0,106.9575,106.9669,106.901,106.9575,8359.0
2021-02-08 10:40:00,113.61,113.61,113.36,113.38,6856.0,106.9198,106.9198,106.6845,106.7034,6856.0
2021-02-08 10:45:00,113.41,113.47,113.39,113.4,7238.0,106.7316,106.7881,106.7128,106.7222,7238.0
2021-02-08 10:50:00,113.41,113.58,113.41,113.52,3847.0,106.7316,106.8916,106.7316,106.8351,3847.0
2021-02-08 10:55:00,113.54,113.54,113.25,113.4,11338.0,106.8539,106.8539,106.581,106.7222,11338.0
2021-02-08 11:00:00,113.4,113.5,113.34,113.47,9432.0,106.7222,106.8163,106.6657,106.7881,9432.0
2021-02-08 11:05:00,113.48,113.48,113.13,113.13,7889.0,106.7975,106.7975,106.4681,106.4681,7889.0
2021-02-08 11:10:00,113.08,113.08,112.95,113.02,7695.0,106.421,106.421,106.2987,106.3646,7695.0
2021-02-08 11:15:00,112.96,113.02,112.92,113.0,7679.0,106.3081,106.3646,106.2704,106.3457,7679.0
2021-02-08 11:20:00,113.0,113.1,113.0,113.1,5146.0,106.3457,106.4398,106.3457,106.4398,5146.0
2021-02-08 11:25:00,113.11,113.11,113.02,113.08,5622.0,106.4493,106.4493,106.3646,106.421,5622.0
2021-02-08 11:30:00,113.08,113.17,113.08,113.16,5756.0,106.421,106.5057,106.421,106.4963,5756.0
2021-02-08 11:35:00,113.14,113.23,113.12,113.19,5099.0,106.4775,106.5622,106.4587,106.5245,5099.0
2021-02-08 11:40:00,113.2,113.29,113.18,113.29,8995.0,106.534,106.6187,106.5151,106.6187,8995.0
2021-02-08 11:45:00,113.28,113.28,113.19,113.25,4121.0,106.6092,106.6092,106.5245,106.581,4121.0
2021-02-08 11:50:00,113.28,113.35,113.28,113.31,3815.0,106.6092,106.6751,106.6092,106.6375,3815.0
2021-02-08 11:55:00,113.3,113.34,113.1,113.1,2535.0,106.6281,106.6657,106.4398,106.4398,2535.0
2021-02-08 12:00:00,113.08,113.11,112.99,113.01,2246.0,106.421,106.4493,106.3363,106.3551,2246.0
2021-02-08 12:05:00,112.98,113.0,112.88,112.88,4379.0,106.3269,106.3457,106.2328,106.2328,4379.0
2021-02-08 12:10:00,112.88,112.94,112.82,112.94,12554.0,106.2328,106.2893,106.1763,106.2893,12554.0
2021-02-08 12:15:00,112.92,112.97,112.92,112.97,3317.0,106.2704,106.3175,106.2704,106.3175,3317.0
2021-02-08 12:20:00,112.97,112.98,112.91,112.95,6032.0,106.3175,106.3269,106.261,106.2987,6032.0
2021-02-08 12:25:00,112.96,112.98,112.88,112.9,2924.0,106.3081,106.3269,106.2328,106.2516,2924.0
2021-02-08 12:30:00,112.9,112.97,112.89,112.9,5781.0,106.2516,106.3175,106.2422,106.2516,5781.0
2021-02-08 12:35:00,112.9,113.07,112.88,113.06,6030.0,106.2516,106.4116,106.2328,106.4022,6030.0
2021-02-08 12:40:00,113.07,113.16,113.04,113.16,5221.0,106.4116,106.4963,106.3834,106.4963,5221.0
2021-02-08 12:45:00,113.14,113.18,113.12,113.13,4522.0,106.4775,106.5151,106.4587,106.4681,4522.0
2021-02-08 12:50:00,113.09,113.21,112.99,113.21,4008.0,106.4304,106.5434,106.3363,106.5434,4008.0
2021-02-08 12:55:00,113.19,113.31,113.14,113.28,6309.0,106.5245,106.6375,106.4775,106.6092,6309.0
2021-02-08 13:00:00,113.24,113.26,113.21,113.23,3010.0,106.5716,106.5904,106.5434,106.5622,3010.0
2021-02-08 13:05:00,113.2,113.23,113.16,113.22,4436.0,106.534,106.5622,106.4963,106.5528,4436.0
2021-02-08 13:10:00,113.2,113.23,113.18,113.21,5088.0,106.534,106.5622,106.5151,106.5434,5088.0
2021-02-08 13:15:00,113.22,113.4,113.22,113.4,2955.0,106.5528,106.7222,106.5528,106.7222,2955.0
2021-02-08 13:20:00,113.39,113.51,113.39,113.48,10003.0,106.7128,106.8257,106.7128,106.7975,10003.0
2021-02-08 13:25:00,113.47,113.47,113.36,113.38,5817.0,106.7881,106.7881,106.6845,106.7034,5817.0
2021-02-08 13:30:00,113.35,113.37,113.3,113.32,2696.0,106.6751,106.6939,106.6281,106.6469,2696.0
2021-02-08 13:35:00,113.31,113.43,113.31,113.43,7283.0,106.6375,106.7504,106.6375,106.7504,7283.0
2021-02-08 13:40:00,113.42,113.51,113.37,113.48,6178.0,106.741,106.8257,106.6939,106.7975,6178.0
2021-02-08 13:45:00,113.49,113.51,113.44,113.46,5035.0,106.8069,106.8257,106.7598,106.7786,5035.0
2021-02-08 13:50:00,113.44,113.44,113.18,113.26,10518.0,106.7598,106.7598,106.5151,106.5904,10518.0
2021-02-08 13:55:00,113.25,113.34,113.24,113.26,4111.0,106.581,106.6657,106.5716,106.5904,4111.0
2021-02-08 14:00:00,113.24,113.26,113.1,113.16,5500.0,106.5716,106.5904,106.4398,106.4963,5500.0
2021-02-08 14:05:00,113.13,113.29,113.13,113.23,9021.0,106.4681,106.6187,106.4681,106.5622,9021.0
2021-02-08 14:10:00,113.22,113.3,113.22,113.22,8763.0,106.5528,106.6281,106.5528,106.5528,8763.0
2021-02-08 14:15:00,113.24,113.24,113.18,113.18,8585.0,106.5716,106.5716,106.5151,106.5151,8585.0
2021-02-08 14:20:00,113.17,113.22,113.15,113.15,9946.0,106.5057,106.5528,106.4869,106.4869,9946.0
2021-02-08 14:25:00,113.15,113.18,113.09,113.11,4290.0,106.4869,106.5151,106.4304,106.4493,4290.0
2021-02-08 14:30:00,113.1,113.11,113.06,113.06,8182.0,106.4398,106.4493,106.4022,106.4022,8182.0
2021-02-08 14:35:00,113.06,113.08,112.97,113.03,5822.0,106.4022,106.421,106.3175,106.374,5822.0
2021-02-08 14:40:00,113.03,113.09,113.01,113.07,40355.0,106.374,106.4304,106.3551,106.4116,40355.0
2021-02-08 14:45:00,113.07,113.3,113.07,113.27,18527.0,106.4116,106.6281,106.4116,106.5998,18527.0
2021-02-08 14:50:00,113.27,113.33,113.24,113.33,6908.0,106.5998,106.6563,106.5716,106.6563,6908.0
2021-02-08 14:55:00,113.34,113.4,113.3,113.34,5993.0,106.6657,106.7222,106.6281,106.6657,5993.0
2021-02-08 15:00:00,113.34,113.38,113.29,113.37,7148.0,106.6657,106.7034,106.6187,106.6939,7148.0
2021-02-08 15:05:00,113.38,113.47,113.38,113.41,8589.0,106.7034,106.7881,106.7034,106.7316,8589.0
2021-02-08 15:10:00,113.4,113.47,113.33,113.46,6599.0,106.7222,106.7881,106.6563,106.7786,6599.0
2021-02-08 15:15:00,113.46,113.51,113.41,113.49,4401.0,106.7786,106.8257,106.7316,106.8069,4401.0
2021-02-08 15:20:00,113.47,113.54,113.46,113.48,6600.0,106.7881,106.8539,106.7786,106.7975,6600.0
2021-02-08 15:25:00,113.49,113.56,113.38,113.43,7025.0,106.8069,106.8728,106.7034,106.7504,7025.0
2021-02-08 15:30:00,113.41,113.45,113.32,113.34,8615.0,106.7316,106.7692,106.6469,106.6657,8615.0
2021-02-08 15:35:00,113.33,113.37,113.24,113.28,16700.0,106.6563,106.6939,106.5716,106.6092,16700.0
2021-02-08 15:40:00,113.28,113.35,113.26,113.32,15389.0,106.6092,106.6751,106.5904,106.6469,15389.0
2021-02-08 15:45:00,113.3,113.48,113.28,113.4,14490.0,106.6281,106.7975,106.6092,106.7222,14490.0
2021-02-08 15:50:00,113.41,113.7,113.4,113.65,25488.0,106.7316,107.0045,106.7222,106.9575,25488.0
2021-02-08 15:55:00,113.64,113.88,113.57,113.8,168266.0,106.948,107.1739,106.8822,107.0986,168266.0
2021-02-09 09:30:00,113.76,113.9,113.51,113.62,24381.0,107.061,107.1927,106.8257,106.9292,24381.0
2021-02-09 09:35:00,113.59,113.79,113.47,113.66,18812.0,106.901,107.0892,106.7881,106.9669,18812.0
2021-02-09 09:40:00,113.71,113.8,113.51,113.51,13988.0,107.0139,107.0986,106.8257,106.8257,13988.0
2021-02-09 09:45:00,113.55,113.81,113.32,113.4,10415.0,106.8633,107.108,106.6469,106.7222,10415.0
2021-02-09 09:50:00,113.4,113.4,113.07,113.2,7997.0,106.7222,106.7222,106.4116,106.534,7997.0
2021-02-09 09:55:00,113.28,113.49,113.17,113.27,15067.0,106.6092,106.8069,106.5057,106.5998,15067.0
2021-02-09 10:00:00,113.21,113.34,113.06,113.1,9766.0,106.5434,106.6657,106.4022,106.4398,9766.0
2021-02-09 10:05:00,113.07,113.24,112.91,112.92,5035.0,106.4116,106.5716,106.261,106.2704,5035.0
2021-02-09 10:10:00,112.9,113.17,112.89,113.06,10604.0,106.2516,106.5057,106.2422,106.4022,10604.0
2021-02-09 10:15:00,113.06,113.17,113.0,113.02,12885.0,106.4022,106.5057,106.3457,106.3646,12885.0
2021-02-09 10:20:00,113.04,113.12,112.87,113.0,9507.0,106.3834,106.4587,106.2234,106.3457,9507.0
2021-02-09 10:25:00,113.0,113.09,112.96,113.08,6513.0,106.3457,106.4304,106.3081,106.421,6513.0
2021-02-09 10:30:00,113.06,113.15,113.03,113.15,3627.0,106.4022,106.4869,106.374,106.4869,3627.0
2021-02-09 10:35:00,113.11,113.29,113.05,113.23,17668.0,106.4493,106.6187,106.3928,106.5622,17668.0
2021-02-09 10:40:00,113.28,113.51,113.28,113.36,10380.0,106.6092,106.8257,106.6092,106.6845,10380.0
2021-02-09 10:45:00,113.31,113.38,113.18,113.3,13657.0,106.6375,106.7034,106.5151,106.6281,13657.0
2021-02-09 10:50:00,113.3,113.34,113.25,113.26,8183.0,106.6281,106.6657,106.581,106.5904,8183.0
2021-02-09 10:55:00,113.29,113.31,113.05,113.18,25298.0,106.6187,106.6375,106.3928,106.5151,25298.0
2021-02-09 11:00:00,113.16,113.39,113.04,113.39,52788.0,106.4963,106.7128,106.3834,106.7128,52788.0
2021-02-09 11:05:00,113.42,113.56,113.37,113.48,4578.0,106.741,106.8728,106.6939,106.7975,4578.0
2021-02-09 11:10:00,113.47,113.63,113.46,113.63,2706.0,106.7881,106.9386,106.7786,106.9386,2706.0
2021-02-09 11:15:00,113.6,113.62,113.51,113.59,7263.0,106.9104,106.9292,106.8257,106.901,7263.0
2021-02-09 11:20:00,113.59,113.63,113.49,113.54,4822.0,106.901,106.9386,106.8069,106.8539,4822.0
2021-02-09 11:25:00,113.54,113.57,113.32,113.34,7432.0,106.8539,106.8822,106.6469,106.6657,7432.0
2021-02-09 11:30:00,113.37,113.42,113.28,113.39,6764.0,106.6939,106.741,106.6092,106.7128,6764.0
2021-02-09 11:35:00,113.4,113.4,113.33,113.34,4648.0,106.7222,106.7222,106.6563,106.6657,4648.0
2021-02-09 11:40:00,113.35,113.36,113.22,113.29,5801.0,106.6751,106.6845,106.5528,106.6187,5801.0
2021-02-09 11:45:00,113.3,113.43,113.29,113.43,3708.0,106.6281,106.7504,106.6187,106.7504,3708.0
2021-02-09 11:50:00,113.43,113.44,113.37,113.4,3256.0,106.7504,106.7598,106.6939,106.7222,3256.0
2021-02-09 11:55:00,113.4,113.43,113.3,113.3,4111.0,106.7222,106.7504,106.6281,106.6281,4111.0
2021-02-09 12:00:00,113.32,113.44,113.32,113.43,6281.0,106.6469,106.7598,106.6469,106.7504,6281.0
2021-02-09 12:05:00,113.45,113.49,113.44,113.46,4485.0,106.7692,106.8069,106.7598,106.7786,4485.0
2021-02-09 12:10:00,113.49,113.55,113.49,113.54,3102.0,106.8069,106.8633,106.8069,106.8539,3102.0
2021-02-09 12:15:00,113.54,113.6,113.52,113.6,2173.0,106.8539,106.9104,106.8351,106.9104,2173.0
2021-02-09 12:20:00,113.59,113.6,113.53,113.53,3301.0,106.901,106.9104,106.8445,106.8445,3301.0
2021-02-09 12:25:00,113.56,113.6,113.56,113.57,2963.0,106.8728,106.9104,106.8728,106.8822,2963.0
2021-02-09 12:30:00,113.57,113.69,113.56,113.61,4618.0,106.8822,106.9951,106.8728,106.9198,4618.0
2021-02-09 12:35:00,113.59,113.65,113.59,113.62,4551.0,106.901,106.9575,106.901,106.9292,4551.0
2021-02-09 12:40:00,113.61,113.65,113.58,113.63,4911.0,106.9198,106.9575,106.8916,106.9386,4911.0
2021-02-09 12:45:00,113.64,113.64,113.49,113.49,8340.0,106.948,106.948,106.8069,106.8069,8340.0
2021-02-09 12:50:00,113.45,113.59,113.43,113.55,6883.0,106.7692,106.901,106.7504,106.8633,6883.0
2021-02-09 12:55:00,113.54,113.54,113.4,113.46,4469.0,106.8539,106.8539,106.7222,106.7786,4469.0
2021-02-09 13:00:00,113.48,113.61,113.48,113.61,25582.0,106.7975,106.9198,106.7975,106.9198,25582.0
2021-02-09 13:05:00,113.59,113.6,113.53,113.56,2665.0,106.901,106.9104,106.8445,106.8728,2665.0
2021-02-09 13:10:00,113.55,113.62,113.55,113.61,5577.0,106.8633,106.9292,106.8633,106.9198,5577.0
2021-02-09 13:15:00,113.62,113.66,113.57,113.61,8800.0,106.9292,106.9669,106.8822,106.9198,8800.0
2021-02-09 13:20:00,113.62,113.78,113.61,113.78,4858.0,106.9292,107.0798,106.9198,107.0798,4858.0
2021-02-09 13:25:00,113.77,113.84,113.75,113.75,3746.0,107.0704,107.1363,107.0516,107.0516,3746.0
2021-02-09 13:30:00,113.77,113.79,113.67,113.74,6883.0,107.0704,107.0892,106.9763,107.0422,6883.0
2021-02-09 13:35:00,113.76,113.81,113.69,113.81,7032.0,107.061,107.108,106.9951,107.108,7032.0
2021-02-09 13:40:00,113.8,113.81,113.72,113.81,3284.0,107.0986,107.108,107.0233,107.108,3284.0
2021-02-09 13:45:00,113.79,113.88,113.78,113.84,4600.0,107.0892,107.1739,107.0798,107.1363,4600.0
2021-02-09 13:50:00,113.87,113.9,113.83,113.87,2815.0,107.1645,107.1927,107.1269,107.1645,2815.0
2021-02-09 13:55:00,113.88,113.93,113.86,113.9,5948.0,107.1739,107.221,107.1551,107.1927,5948.0
2021-02-09 14:00:00,113.88,114.0,113.88,113.93,8272.0,107.1739,107.2868,107.1739,107.221,8272.0
2021-02-09 14:05:00,113.91,113.97,113.91,113.95,7088.0,107.2021,107.2586,107.2021,107.2398,7088.0
2021-02-09 14:10:00,113.97,113.98,113.93,113.95,4273.0,107.2586,107.268,107.221,107.2398,4273.0
2021-02-09 14:15:00,113.95,113.97,113.86,113.92,6005.0,107.2398,107.2586,107.1551,107.2116,6005.0
2021-02-09 14:20:00,113.91,113.95,113.9,113.92,18605.0,107.2021,107.2398,107.1927,107.2116,18605.0
2021-02-09 14:25:00,113.93,113.95,113.87,113.95,12015.0,107.221,107.2398,107.1645,107.2398,12015.0
2021-02-09 14:30:00,113.92,114.02,113.91,113.99,6392.0,107.2116,107.3057,107.2021,107.2774,6392.0
2021-02-09 14:35:00,114.0,114.08,113.99,114.07,9591.0,107.2868,107.3621,107.2774,107.3527,9591.0
2021-02-09 14:40:00,114.09,114.11,113.96,113.96,6815.0,107.3715,107.3904,107.2492,107.2492,6815.0
2021-02-09 14:45:00,113.97,114.01,113.94,113.96,7474.0,107.2586,107.2963,107.2304,107.2492,7474.0
2021-02-09 14:50:00,113.97,114.05,113.95,114.04,8391.0,107.2586,107.3339,107.2398,107.3245,8391.0
2021-02-09 14:55:00,114.03,114.09,114.0,114.02,6796.0,107.3151,107.3715,107.2868,107.3057,6796.0
2021-02-09 15:00:00,114.01,114.12,113.99,114.11,7055.0,107.2963,107.3998,107.2774,107.3904,7055.0
2021-02-09 15:05:00,114.12,114.13,114.08,114.08,14478.0,107.3998,107.4092,107.3621,107.3621,14478.0
2021-02-09 15:10:00,114.09,114.09,113.97,114.01,10355.0,107.3715,107.3715,107.2586,107.2963,10355.0
2021-02-09 15:15:00,114.01,114.06,113.95,113.97,7290.0,107.2963,107.3433,107.2398,107.2586,7290.0
2021-02-09 15:20:00,113.97,114.1,113.97,114.08,44533.0,107.2586,107.381,107.2586,107.3621,44533.0
2021-02-09 15:25:00,114.07,114.15,114.01,114.1,10210.0,107.3527,107.428,107.2963,107.381,10210.0
2021-02-09 15:30:00,114.11,114.16,114.08,114.12,12604.0,107.3904,107.4374,107.3621,107.3998,12604.0
2021-02-09 15:35:00,114.12,114.22,114.12,114.13,9782.0,107.3998,107.4939,107.3998,107.4092,9782.0
2021-02-09 15:40:00,114.12,114.16,114.09,114.09,12907.0,107.3998,107.4374,107.3715,107.3715,12907.0
2021-02-09 15:45:00,114.08,114.22,114.08,114.21,18559.0,107.3621,107.4939,107.3621,107.4845,18559.0
2021-02-09 15:50:00,114.19,114.22,113.95,113.96,32685.0,107.4657,107.4939,107.2398,107.2492,32685.0
2021-02-09 15:55:00,113.96,114.0,113.8,113.85,77029.0,107.2492,107.2868,107.0986,107.1457,77029.0
2021-02-10 09:30:00,114.58,114.67,113.91,113.91,29461.0,107.8327,107.9174,107.2021,107.2021,29461.0
2021-02-10 09:35:00,113.81,114.14,113.8,114.11,2073.0,107.108,107.4186,107.0986,107.3904,2073.0
2021-02-10 09:40:00,113.99,114.27,113.99,114.27,1981.0,107.2774,107.5409,107.2774,107.5409,1981.0
2021-02-10 09:45:00,114.22,114.24,114.12,114.2,1400.0,107.4939,107.5127,107.3998,107.4751,1400.0
2021-02-10 09:50:00,114.19,114.3,114.0,114.16,3343.0,107.4657,107.5692,107.2868,107.4374,3343.0
2021-02-10 09:55:00,114.08,114.21,113.95,114.02,3839.0,107.3621,107.4845,107.2398,107.3057,3839.0
2021-02-10 10:00:00,114.17,114.19,113.83,113.99,7155.0,107.4468,107.4657,107.1269,107.2774,7155.0
2021-02-10 10:05:00,114.03,114.25,114.03,114.22,4259.0,107.3151,107.5221,107.3151,107.4939,4259.0
2021-02-10 10:10:00,114.22,114.24,114.11,114.18,1860.0,107.4939,107.5127,107.3904,107.4562,1860.0
2021-02-10 10:15:00,114.18,114.18,113.75,113.79,3901.0,107.4562,107.4562,107.0516,107.0892,3901.0
2021-02-10 10:20:00,113.8,114.04,113.8,114.02,8317.0,107.0986,107.3245,107.0986,107.3057,8317.0
2021-02-10 10:25:00,113.99,114.0,113.54,113.56,11186.0,107.2774,107.2868,106.8539,106.8728,11186.0
2021-02-10 10:30:00,113.52,113.72,113.39,113.49,9134.0,106.8351,107.0233,106.7128,106.8069,9134.0
2021-02-10 10:35:00,113.56,113.65,113.47,113.49,3240.0,106.8728,106.9575,106.7881,106.8069,3240.0
2021-02-10 10:40:00,113.46,113.48,113.15,113.2,13869.0,106.7786,106.7975,106.4869,106.534,13869.0
2021-02-10 10:45:00,113.24,113.41,113.21,113.31,19843.0,106.5716,106.7316,106.5434,106.6375,19843.0
2021-02-10 10:50:00,113.3,113.46,113.27,113.32,8524.0,106.6281,106.7786,106.5998,106.6469,8524.0
2021-02-10 10:55:00,113.37,113.76,113.34,113.67,40063.0,106.6939,107.061,106.6657,106.9763,40063.0
2021-02-10 11:00:00,113.67,113.79,113.61,113.61,12841.0,106.9763,107.0892,106.9198,106.9198,12841.0
2021-02-10 11:05:00,113.63,113.69,113.5,113.51,4838.0,106.9386,106.9951,106.8163,106.8257,4838.0
2021-02-10 11:10:00,113.52,113.6,113.49,113.59,12481.0,106.8351,106.9104,106.8069,106.901,12481.0
2021-02-10 11:15:00,113.56,113.59,113.5,113.56,18248.0,106.8728,106.901,106.8163,106.8728,18248.0
2021-02-10 11:20:00,113.55,113.65,113.49,113.62,11502.0,106.8633,106.9575,106.8069,106.9292,11502.0
2021-02-10 11:25:00,113.68,113.69,113.57,113.57,7784.0,106.9857,106.9951,106.8822,106.8822,7784.0
2021-02-10 11:30:00,113.52,113.52,113.21,113.3,12118.0,106.8351,106.8351,106.5434,106.6281,12118.0
2021-02-10 11:35:00,113.31,113.32,112.96,112.96,4677.0,106.6375,106.6469,106.3081,106.3081,4677.0
2021-02-10 11:40:00,112.96,113.09,112.86,112.97,7685.0,106.3081,106.4304,106.214,106.3175,7685.0
2021-02-10 11:45:00,112.96,113.0,112.87,112.91,4210.0,106.3081,106.3457,106.2234,106.261,4210.0
2021-02-10 11:50:00,112.94,112.96,112.83,112.83,7072.0,106.2893,106.3081,106.1857,106.1857,7072.0
2021-02-10 11:55:00,112.85,112.91,112.6,112.6,25416.0,106.2046,106.261,105.9693,105.9693,25416.0
2021-02-10 12:00:00,112.64,112.67,112.51,112.61,11347.0,106.0069,106.0352,105.8846,105.9787,11347.0
2021-02-10 12:05:00,112.57,112.69,112.56,112.69,4802.0,105.9411,106.054,105.9316,106.054,4802.0
2021-02-10 12:10:00,112.71,112.88,112.68,112.88,5532.0,106.0728,106.2328,106.0446,106.2328,5532.0
2021-02-10 12:15:00,112.84,113.01,112.81,112.94,5331.0,106.1952,106.3551,106.1669,106.2893,5331.0
2021-02-10 12:20:00,112.95,112.95,112.83,112.83,3037.0,106.2987,106.2987,106.1857,106.1857,3037.0
2021-02-10 12:25:00,112.86,113.02,112.85,113.01,6346.0,106.214,106.3646,106.2046,106.3551,6346.0
2021-02-10 12:30:00,113.0,113.05,112.86,112.92,3340.0,106.3457,106.3928,106.214,106.2704,3340.0
2021-02-10 12:35:00,112.95,112.95,112.78,112.78,7152.0,106.2987,106.2987,106.1387,106.1387,7152.0
2021-02-10 12:40:00,112.78,112.98,112.72,112.89,13957.0,106.1387,106.3269,106.0822,106.2422,13957.0
2021-02-10 12:45:00,112.9,113.03,112.84,113.03,10700.0,106.2516,106.374,106.1952,106.374,10700.0
2021-02-10 12:50:00,113.05,113.22,113.05,113.18,3304.0,106.3928,106.5528,106.3928,106.5151,3304.0
2021-02-10 12:55:00,113.16,113.23,113.1,113.13,3555.0,106.4963,106.5622,106.4398,106.4681,3555.0
2021-02-10 13:00:00,113.15,113.19,113.06,113.07,2100.0,106.4869,106.5245,106.4022,106.4116,2100.0
2021-02-10 13:05:00,113.06,113.14,113.04,113.14,1958.0,106.4022,106.4775,106.3834,106.4775,1958.0
2021-02-10 13:10:00,113.16,113.18,113.05,113.07,5723.0,106.4963,106.5151,106.3928,106.4116,5723.0
2021-02-10 13:15:00,113.07,113.12,112.97,113.0,5374.0,106.4116,106.4587,106.3175,106.3457,5374.0
2021-02-10 13:20:00,113.0,113.07,113.0,113.05,3539.0,106.3457,106.4116,106.3457,106.3928,3539.0
2021-02-10 13:25:00,113.07,113.1,113.02,113.09,6433.0,106.4116,106.4398,106.3646,106.4304,6433.0
2021-02-10 13:30:00,113.1,113.25,113.09,113.25,4624.0,106.4398,106.581,106.4304,106.581,4624.0
2021-02-10 13:35:00,113.23,113.25,113.13,113.13,4043.0,106.5622,106.581,106.4681,106.4681,4043.0
2021-02-10 13:40:00,113.1,113.16,113.06,113.13,3066.0,106.4398,106.4963,106.4022,106.4681,3066.0
2021-02-10 13:45:00,113.1,113.13,113.0,113.02,3020.0,106.4398,106.4681,106.3457,106.3646,3020.0
2021-02-10 13:50:00,113.0,113.17,112.99,113.12,23620.0,106.3457,106.5057,106.3363,106.4587,23620.0
2021-02-10 13:55:00,113.12,113.12,113.02,113.05,4203.0,106.4587,106.4587,106.3646,106.3928,4203.0
2021-02-10 14:00:00,113.06,113.16,113.01,113.13,9851.0,106.4022,106.4963,106.3551,106.4681,9851.0
2021-02-10 14:05:00,113.15,113.22,113.1,113.19,7863.0,106.4869,106.5528,106.4398,106.5245,7863.0
2021-02-10 14:10:00,113.22,113.24,113.16,113.19,3719.0,106.5528,106.5716,106.4963,106.5245,3719.0
2021-02-10 14:15:00,113.16,113.18,113.11,113.15,3305.0,106.4963,106.5151,106.4493,106.4869,3305.0
2021-02-10 14:20:00,113.18,113.18,113.09,113.16,5846.0,106.5151,106.5151,106.4304,106.4963,5846.0
2021-02-10 14:25:00,113.19,113.35,113.17,113.34,4046.0,106.5245,106.6751,106.5057,106.6657,4046.0
2021-02-10 14:30:00,113.33,113.42,113.3,113.31,5849.0,106.6563,106.741,106.6281,106.6375,5849.0
2021-02-10 14:35:00,113.33,113.34,113.21,113.21,2756.0,106.6563,106.6657,106.5434,106.5434,2756.0
2021-02-10 14:40:00,113.18,113.26,113.16,113.22,6503.0,106.5151,106.5904,106.4963,106.5528,6503.0
2021-02-10 14:45:00,113.19,113.23,113.13,113.23,5393.0,106.5245,106.5622,106.4681,106.5622,5393.0
2021-02-10 14:50:00,113.21,113.21,113.09,113.11,4622.0,106.5434,106.5434,106.4304,106.4493,4622.0
2021-02-10 14:55:00,113.13,113.19,113.09,113.19,5069.0,106.4681,106.5245,106.4304,106.5245,5069.0
2021-02-10 15:00:00,113.19,113.26,113.16,113.24,9114.0,106.5245,106.5904,106.4963,106.5716,9114.0
2021-02-10 15:05:00,113.23,113.23,113.12,113.12,7873.0,106.5622,106.5622,106.4587,106.4587,7873.0
2021-02-10 15:10:00,113.14,113.17,113.04,113.16,7037.0,106.4775,106.5057,106.3834,106.4963,7037.0
2021-02-10 15:15:00,113.12,113.17,113.07,113.12,3773.0,106.4587,106.5057,106.4116,106.4587,3773.0
2021-02-10 15:20:00,113.1,113.17,113.06,113.09,11286.0,106.4398,106.5057,106.4022,106.4304,11286.0
2021-02-10 15:25:00,113.05,113.08,112.91,113.0,10250.0,106.3928,106.421,106.261,106.3457,10250.0
2021-02-10 15:30:00,112.98,113.03,112.91,112.96,12015.0,106.3269,106.374,106.261,106.3081,12015.0
2021-02-10 15:35:00,112.93,112.95,112.74,112.76,13023.0,106.2799,106.2987,106.101,106.1199,13023.0
2021-02-10 15:40:00,112.78,112.88,112.74,112.77,13292.0,106.1387,106.2328,106.101,106.1293,13292.0
2021-02-10 15:45:00,112.72,112.9,112.69,112.74,20316.0,106.0822,106.2516,106.054,106.101,20316.0
2021-02-10 15:50:00,112.74,112.86,112.74,112.79,32252.0,106.101,106.214,106.101,106.1481,32252.0
2021-02-10 15:55:00,112.79,112.79,112.67,112.73,114619.0,106.1481,106.1481,106.0352,106.0916,114619.0
2021-02-11 09:30:00,113.34,113.34,113.0,113.15,24331.0,106.6657,106.6657,106.3457,106.4869,24331.0
2021-02-11 09:35:00,113.25,113.29,113.12,113.14,2700.0,106.581,106.6187,106.4587,106.4775,2700.0
2021-02-11 09:40:00,113.17,113.29,113.05,113.12,17091.0,106.5057,106.6187,106.3928,106.4587,17091.0
2021-02-11 09:45:00,113.28,113.45,113.25,113.39,11317.0,106.6092,106.7692,106.581,106.7128,11317.0
2021-02-11 09:50:00,113.39,113.56,113.26,113.38,13246.0,106.7128,106.8728,106.5904,106.7034,13246.0
2021-02-11 09:55:00,113.32,113.41,113.22,113.27,7795.0,106.6469,106.7316,106.5528,106.5998,7795.0
2021-02-11 10:00:00,113.24,113.5,113.24,113.48,4893.0,106.5716,106.8163,106.5716,106.7975,4893.0
2021-02-11 10:05:00,113.5,113.51,113.42,113.45,4063.0,106.8163,106.8257,106.741,106.7692,4063.0
2021-02-11 10:10:00,113.41,113.41,113.25,113.31,2327.0,106.7316,106.7316,106.581,106.6375,2327.0
2021-02-11 10:15:00,113.35,113.5,113.32,113.34,13347.0,106.6751,106.8163,106.6469,106.6657,13347.0
2021-02-11 10:20:00,113.33,113.44,113.3,113.38,4766.0,106.6563,106.7598,106.6281,106.7034,4766.0
2021-02-11 10:25:00,113.39,113.45,113.29,113.45,3281.0,106.7128,106.7692,106.6187,106.7692,3281.0
2021-02-11 10:30:00,113.49,113.49,113.36,113.37,3453.0,106.8069,106.8069,106.6845,106.6939,3453.0
2021-02-11 10:35:00,113.4,113.5,113.36,113.46,8925.0,106.7222,106.8163,106.6845,106.7786,8925.0
2021-02-11 10:40:00,113.47,113.51,113.45,113.47,4131.0,106.7881,106.8257,106.7692,106.7881,4131.0
2021-02-11 10:45:00,113.47,113.47,113.33,113.37,8149.0,106.7881,106.7881,106.6563,106.6939,8149.0
2021-02-11 10:50:00,113.37,113.41,113.33,113.38,5092.0,106.6939,106.7316,106.6563,106.7034,5092.0
2021-02-11 10:55:00,113.36,113.36,113.05,113.11,4906.0,106.6845,106.6845,106.3928,106.4493,4906.0
2021-02-11 11:00:00,113.13,113.23,113.13,113.21,1868.0,106.4681,106.5622,106.4681,106.5434,1868.0
2021-02-11 11:05:00,113.24,113.27,113.18,113.27,2374.0,106.5716,106.5998,106.5151,106.5998,2374.0
2021-02-11 11:10:00,113.28,113.32,113.17,113.21,3404.0,106.6092,106.6469,106.5057,106.5434,3404.0
2021-02-11 11:15:00,113.28,113.34,113.19,113.23,5056.0,106.6092,106.6657,106.5245,106.5622,5056.0
2021-02-11 11:20:00,113.25,113.33,113.24,113.33,3022.0,106.581,106.6563,106.5716,106.6563,3022.0
2021-02-11 11:25:00,113.37,113.37,113.21,113.22,5407.0,106.6939,106.6939,106.5434,106.5528,5407.0
2021-02-11 11:30:00,113.22,113.31,113.22,113.27,2408.0,106.5528,106.6375,106.5528,106.5998,2408.0
2021-02-11 11:35:00,113.28,113.37,113.27,113.28,4973.0,106.6092,106.6939,106.5998,106.6092,4973.0
2021-02-11 11:40:00,113.28,113.36,113.22,113.22,3579.0,106.6092,106.6845,106.5528,106.5528,3579.0
2021-02-11 11:45:00,113.22,113.28,113.18,113.28,3706.0,106.5528,106.6092,106.5151,106.6092,3706.0
2021-02-11 11:50:00,113.29,113.31,113.22,113.22,5785.0,106.6187,106.6375,106.5528,106.5528,5785.0
2021-02-11 11:55:00,113.2,113.22,113.13,113.14,5011.0,106.534,106.5528,106.4681,106.4775,5011.0
2021-02-11 12:00:00,113.19,113.2,113.14,113.19,2076.0,106.5245,106.534,106.4775,106.5245,2076.0
2021-02-11 12:05:00,113.17,113.25,113.12,113.17,3437.0,106.5057,106.581,106.4587,106.5057,3437.0
2021-02-11 12:10:00,113.19,113.19,113.08,113.13,5664.0,106.5245,106.5245,106.421,106.4681,5664.0
2021-02-11 12:15:00,113.16,113.16,112.99,113.05,4973.0,106.4963,106.4963,106.3363,106.3928,4973.0
2021-02-11 12:20:00,113.04,113.13,112.99,113.09,5025.0,106.3834,106.4681,106.3363,106.4304,5025.0
2021-02-11 12:25:00,113.08,113.11,112.93,112.93,8281.0,106.421,106.4493,106.2799,106.2799,8281.0
2021-02-11 12:30:00,112.93,112.96,112.83,112.84,8731.0,106.2799,106.3081,106.1857,106.1952,8731.0
2021-02-11 12:35:00,112.87,113.08,112.87,113.03,5209.0,106.2234,106.421,106.2234,106.374,5209.0
2021-02-11 12:40:00,113.01,113.01,112.79,112.85,4951.0,106.3551,106.3551,106.1481,106.2046,4951.0
2021-02-11 12:45:00,112.86,112.86,112.79,112.8,4700.0,106.214,106.214,106.1481,106.1575,4700.0
2021-02-11 12:50:00,112.83,112.9,112.77,112.8,5553.0,106.1857,106.2516,106.1293,106.1575,5553.0
2021-02-11 12:55:00,112.82,112.84,112.78,112.82,9462.0,106.1763,106.1952,106.1387,106.1763,9462.0
2021-02-11 13:00:00,112.82,112.87,112.8,112.87,4306.0,106.1763,106.2234,106.1575,106.2234,4306.0
2021-02-11 13:05:00,112.88,112.92,112.79,112.79,18403.0,106.2328,106.2704,106.1481,106.1481,18403.0
2021-02-11 13:10:00,112.77,112.88,112.71,112.85,2749.0,106.1293,106.2328,106.0728,106.2046,2749.0
2021-02-11 13:15:00,112.87,112.94,112.85,112.9,3417.0,106.2234,106.2893,106.2046,106.2516,3417.0
2021-02-11 13:20:00,112.91,113.03,112.89,113.03,4966.0,106.261,106.374,106.2422,106.374,4966.0
2021-02-11 13:25:00,113.01,113.02,112.93,112.95,4193.0,106.3551,106.3646,106.2799,106.2987,4193.0
2021-02-11 13:30:00,112.95,112.98,112.89,112.89,5932.0,106.2987,106.3269,106.2422,106.2422,5932.0
2021-02-11 13:35:00,112.89,112.92,112.85,112.89,4180.0,106.2422,106.2704,106.2046,106.2422,4180.0
2021-02-11 13:40:00,112.9,112.99,112.84,112.84,6559.0,106.2516,106.3363,106.1952,106.1952,6559.0
2021-02-11 13:45:00,112.82,112.84,112.74,112.79,3203.0,106.1763,106.1952,106.101,106.1481,3203.0
2021-02-11 13:50:00,112.82,112.86,112.78,112.79,3601.0,106.1763,106.214,106.1387,106.1481,3601.0
2021-02-11 13:55:00,112.78,112.82,112.63,112.68,15799.0,106.1387,106.1763,105.9975,106.0446,15799.0
2021-02-11 14:00:00,112.66,112.71,112.61,112.61,4101.0,106.0258,106.0728,105.9787,105.9787,4101.0
2021-02-11 14:05:00,112.59,112.82,112.59,112.78,4889.0,105.9599,106.1763,105.9599,106.1387,4889.0
2021-02-11 14:10:00,112.77,112.88,112.76,112.87,3574.0,106.1293,106.2328,106.1199,106.2234,3574.0
2021-02-11 14:15:00,112.84,112.89,112.82,112.89,2097.0,106.1952,106.2422,106.1763,106.2422,2097.0
2021-02-11 14:20:00,112.9,113.07,112.87,113.03,3775.0,106.2516,106.4116,106.2234,106.374,3775.0
2021-02-11 14:25:00,113.05,113.1,112.95,113.03,1926.0,106.3928,106.4398,106.2987,106.374,1926.0
2021-02-11 14:30:00,113.04,113.11,113.0,113.07,6581.0,106.3834,106.4493,106.3457,106.4116,6581.0
2021-02-11 14:35:00,113.05,113.05,112.97,113.01,6016.0,106.3928,106.3928,106.3175,106.3551,6016.0
2021-02-11 14:40:00,113.03,113.09,112.99,113.05,5703.0,106.374,106.4304,106.3363,106.3928,5703.0
2021-02-11 14:45:00,113.06,113.13,113.03,113.06,5750.0,106.4022,106.4681,106.374,106.4022,5750.0
2021-02-11 14:50:00,113.1,113.18,113.05,113.16,4870.0,106.4398,106.5151,106.3928,106.4963,4870.0
2021-02-11 14:55:00,113.17,113.23,113.15,113.22,5750.0,106.5057,106.5622,106.4869,106.5528,5750.0
2021-02-11 15:00:00,113.25,113.27,113.14,113.16,6364.0,106.581,106.5998,106.4775,106.4963,6364.0
2021-02-11 15:05:00,113.17,113.3,113.16,113.26,10541.0,106.5057,106.6281,106.4963,106.5904,10541.0
2021-02-11 15:10:00,113.27,113.28,113.19,113.22,4717.0,106.5998,106.6092,106.5245,106.5528,4717.0
2021-02-11 15:15:00,113.21,113.21,113.1,113.15,4551.0,106.5434,106.5434,106.4398,106.4869,4551.0
2021-02-11 15:20:00,113.19,113.3,113.17,113.21,4269.0,106.5245,106.6281,106.5057,106.5434,4269.0
2021-02-11 15:25:00,113.21,113.22,113.09,113.09,3229.0,106.5434,106.5528,106.4304,106.4304,3229.0
2021-02-11 15:30:00,113.11,113.11,113.0,113.04,9778.0,106.4493,106.4493,106.3457,106.3834,9778.0
2021-02-11 15:35:00,113.03,113.04,112.9,112.94,13544.0,106.374,106.3834,106.2516,106.2893,13544.0
2021-02-11 15:40:00,112.94,113.03,112.9,112.91,13613.0,106.2893,106.374,106.2516,106.261,13613.0
2021-02-11 15:45:00,112.9,113.05,112.88,112.96,18545.0,106.2516,106.3928,106.2328,106.3081,18545.0
2021-02-11 15:50:00,112.95,112.95,112.81,112.81,34728.0,106.2987,106.2987,106.1669,106.1669,34728.0
2021-02-11 15:55:00,112.82,112.87,112.73,112.81,124566.0,106.1763,106.2234,106.0916,106.1669,124566.0
2021-02-12 09:30:00,112.78,113.18,112.61,112.61,20936.0,106.1387,106.5151,105.9787,105.9787,20936.0
2021-02-12 09:35:00,112.78,112.97,112.73,112.91,10633.0,106.1387,106.3175,106.0916,106.261,10633.0
2021-02-12 09:40:00,112.92,112.97,112.8,112.8,5131.0,106.2704,106.3175,106.1575,106.1575,5131.0
2021-02-12 09:45:00,112.76,112.94,112.76,112.85,19190.0,106.1199,106.2893,106.1199,106.2046,19190.0
2021-02-12 09:50:00,112.85,112.91,112.78,112.79,3359.0,106.2046,106.261,106.1387,106.1481,3359.0
2021-02-12 09:55:00,112.79,112.87,112.72,112.74,7060.0,106.1481,106.2234,106.0822,106.101,7060.0
2021-02-12 10:00:00,112.73,112.75,112.62,112.66,5761.0,106.0916,106.1105,105.9881,106.0258,5761.0
2021-02-12 10:05:00,112.64,112.64,112.51,112.59,6847.0,106.0069,106.0069,105.8846,105.9599,6847.0
2021-02-12 10:10:00,112.53,112.57,112.48,112.48,3038.0,105.9034,105.9411,105.8564,105.8564,3038.0
2021-02-12 10:15:00,112.43,112.61,112.39,112.57,7511.0,105.8093,105.9787,105.7717,105.9411,7511.0
2021-02-12 10:20:00,112.52,112.6,112.48,112.55,3682.0,105.894,105.9693,105.8564,105.9222,3682.0
2021-02-12 10:25:00,112.55,112.58,112.47,112.47,5828.0,105.9222,105.9505,105.8469,105.8469,5828.0
2021-02-12 10:30:00,112.51,112.57,112.36,112.37,6986.0,105.8846,105.9411,105.7434,105.7528,6986.0
2021-02-12 10:35:00,112.46,112.59,112.43,112.55,4963.0,105.8375,105.9599,105.8093,105.9222,4963.0
2021-02-12 10:40:00,112.56,112.72,112.54,112.72,8175.0,105.9316,106.0822,105.9128,106.0822,8175.0
2021-02-12 10:45:00,112.71,112.77,112.64,112.66,3236.0,106.0728,106.1293,106.0069,106.0258,3236.0
2021-02-12 10:50:00,112.66,112.67,112.55,112.57,5871.0,106.0258,106.0352,105.9222,105.9411,5871.0
2021-02-12 10:55:00,112.51,112.57,112.47,112.48,7985.0,105.8846,105.9411,105.8469,105.8564,7985.0
2021-02-12 11:00:00,112.51,112.56,112.44,112.47,8353.0,105.8846,105.9316,105.8187,105.8469,8353.0
2021-02-12 11:05:00,112.47,112.49,112.41,112.45,7331.0,105.8469,105.8658,105.7905,105.8281,7331.0
2021-02-12 11:10:00,112.44,112.47,112.34,112.34,10886.0,105.8187,105.8469,105.7246,105.7246,10886.0
2021-02-12 11:15:00,112.35,112.37,112.13,112.13,9015.0,105.734,105.7528,105.527,105.527,9015.0
2021-02-12 11:20:00,112.14,112.32,112.12,112.2,4735.0,105.5364,105.7058,105.5176,105.5928,4735.0
2021-02-12 11:25:00,112.2,112.36,112.19,112.34,13941.0,105.5928,105.7434,105.5834,105.7246,13941.0
2021-02-12 11:30:00,112.33,112.48,112.33,112.44,6515.0,105.7152,105.8564,105.7152,105.8187,6515.0
2021-02-12 11:35:00,112.45,112.46,112.26,112.31,4361.0,105.8281,105.8375,105.6493,105.6964,4361.0
2021-02-12 11:40:00,112.33,112.38,112.27,112.33,3569.0,105.7152,105.7622,105.6587,105.7152,3569.0
2021-02-12 11:45:00,112.33,112.4,112.33,112.36,4504.0,105.7152,105.7811,105.7152,105.7434,4504.0
2021-02-12 11:50:00,112.32,112.42,112.32,112.37,3203.0,105.7058,105.7999,105.7058,105.7528,3203.0
2021-02-12 11:55:00,112.37,112.38,112.28,112.3,3118.0,105.7528,105.7622,105.6681,105.687,3118.0
2021-02-12 12:00:00,112.29,112.48,112.27,112.45,9569.0,105.6775,105.8564,105.6587,105.8281,9569.0
2021-02-12 12:05:00,112.46,112.54,112.41,112.41,6336.0,105.8375,105.9128,105.7905,105.7905,6336.0
2021-02-12 12:10:00,112.38,112.43,112.3,112.4,5025.0,105.7622,105.8093,105.687,105.7811,5025.0
2021-02-12 12:15:00,112.38,112.47,112.37,112.4,10891.0,105.7622,105.8469,105.7528,105.7811,10891.0
2021-02-12 12:20:00,112.43,112.47,112.39,112.43,11848.0,105.8093,105.8469,105.7717,105.8093,11848.0
2021-02-12 12:25:00,112.44,112.46,112.38,112.39,3227.0,105.8187,105.8375,105.7622,105.7717,3227.0
2021-02-12 12:30:00,112.4,112.4,112.25,112.27,6333.0,105.7811,105.7811,105.6399,105.6587,6333.0
2021-02-12 12:35:00,112.26,112.29,112.02,112.05,9970.0,105.6493,105.6775,105.4234,105.4517,9970.0
2021-02-12 12:40:00,112.02,112.14,111.99,112.14,8107.0,105.4234,105.5364,105.3952,105.5364,8107.0
2021-02-12 12:45:00,112.17,112.35,112.17,112.29,5011.0,105.5646,105.734,105.5646,105.6775,5011.0
2021-02-12 12:50:00,112.31,112.33,112.25,112.28,4751.0,105.6964,105.7152,105.6399,105.6681,4751.0
2021-02-12 12:55:00,112.26,112.28,112.15,112.17,8995.0,105.6493,105.6681,105.5458,105.5646,8995.0
2021-02-12 13:00:00,112.17,112.18,112.05,112.07,8545.0,105.5646,105.574,105.4517,105.4705,8545.0
2021-02-12 13:05:00,112.08,112.11,112.02,112.06,11856.0,105.4799,105.5081,105.4234,105.4611,11856.0
2021-02-12 13:10:00,112.05,112.08,111.97,111.97,9009.0,105.4517,105.4799,105.3764,105.3764,9009.0
2021-02-12 13:15:00,111.98,112.0,111.89,111.92,7884.0,105.3858,105.4046,105.3011,105.3293,7884.0
2021-02-12 13:20:00,111.9,112.04,111.89,112.02,8045.0,105.3105,105.4423,105.3011,105.4234,8045.0
2021-02-12 13:25:00,112.02,112.02,111.92,112.01,4954.0,105.4234,105.4234,105.3293,105.414,4954.0
2021-02-12 13:30:00,112.0,112.13,112.0,112.13,5092.0,105.4046,105.527,105.4046,105.527,5092.0
2021-02-12 13:35:00,112.13,112.18,112.03,112.03,8177.0,105.527,105.574,105.4329,105.4329,8177.0
2021-02-12 13:40:00,112.03,112.03,111.97,111.98,3917.0,105.4329,105.4329,105.3764,105.3858,3917.0
2021-02-12 13:45:00,111.97,112.14,111.97,112.14,3802.0,105.3764,105.5364,105.3764,105.5364,3802.0
2021-02-12 13:50:00,112.14,112.2,112.11,112.12,5583.0,105.5364,105.5928,105.5081,105.5176,5583.0
2021-02-12 13:55:00,112.09,112.09,111.93,112.03,10344.0,105.4893,105.4893,105.3387,105.4329,10344.0
2021-02-12 14:00:00,111.99,112.01,111.9,111.95,2908.0,105.3952,105.414,105.3105,105.3576,2908.0
2021-02-12 14:05:00,111.95,111.95,111.88,111.93,5919.0,105.3576,105.3576,105.2917,105.3387,5919.0
2021-02-12 14:10:00,111.94,111.95,111.88,111.95,4323.0,105.3482,105.3576,105.2917,105.3576,4323.0
2021-02-12 14:15:00,111.95,112.02,111.94,112.02,7171.0,105.3576,105.4234,105.3482,105.4234,7171.0
2021-02-12 14:20:00,112.0,112.07,111.99,112.04,9289.0,105.4046,105.4705,105.3952,105.4423,9289.0
2021-02-12 14:25:00,112.03,112.15,112.01,112.13,3275.0,105.4329,105.5458,105.414,105.527,3275.0
2021-02-12 14:30:00,112.15,112.17,112.13,112.16,6175.0,105.5458,105.5646,105.527,105.5552,6175.0
2021-02-12 14:35:00,112.14,112.15,112.07,112.14,7240.0,105.5364,105.5458,105.4705,105.5364,7240.0
2021-02-12 14:40:00,112.13,112.15,112.08,112.08,7200.0,105.527,105.5458,105.4799,105.4799,7200.0
2021-02-12 14:45:00,112.07,112.07,111.97,111.97,27629.0,105.4705,105.4705,105.3764,105.3764,27629.0
2021-02-12 14:50:00,111.97,111.97,111.88,111.89,10419.0,105.3764,105.3764,105.2917,105.3011,10419.0
2021-02-12 14:55:00,111.89,111.89,111.81,111.85,7761.0,105.3011,105.3011,105.2258,105.2635,7761.0
2021-02-12 15:00:00,111.86,111.87,111.81,111.82,6750.0,105.2729,105.2823,105.2258,105.2352,6750.0
2021-02-12 15:05:00,111.83,111.83,111.78,111.78,13859.0,105.2446,105.2446,105.1976,105.1976,13859.0
2021-02-12 15:10:00,111.78,111.89,111.77,111.89,21177.0,105.1976,105.3011,105.1882,105.3011,21177.0
2021-02-12 15:15:00,111.94,112.16,111.9,112.09,69983.0,105.3482,105.5552,105.3105,105.4893,69983.0
2021-02-12 15:20:00,112.13,112.28,112.09,112.11,39446.0,105.527,105.6681,105.4893,105.5081,39446.0
2021-02-12 15:25:00,112.11,112.19,112.05,112.18,18292.0,105.5081,105.5834,105.4517,105.574,18292.0
2021-02-12 15:30:00,112.18,112.18,112.08,112.11,18343.0,105.574,105.574,105.4799,105.5081,18343.0
2021-02-12 15:35:00,112.1,112.2,112.1,112.15,11543.0,105.4987,105.5928,105.4987,105.5458,11543.0
2021-02-12 15:40:00,112.16,112.42,112.15,112.4,15924.0,105.5552,105.7999,105.5458,105.7811,15924.0
2021-02-12 15:45:00,112.39,112.54,112.37,112.54,16751.0,105.7717,105.9128,105.7528,105.9128,16751.0
2021-02-12 15:50:00,112.54,112.85,112.54,112.85,36323.0,105.9128,106.2046,105.9128,106.2046,36323.0
2021-02-12 15:55:00,112.88,112.91,112.76,112.82,90393.0,106.2328,106.261,106.1199,106.1763,90393.0
2021-02-16 09:30:00,112.8,113.37,112.8,112.93,32173.0,106.1575,106.6939,106.1575,106.2799,32173.0
2021-02-16 09:35:00,112.93,113.18,112.72,113.06,8037.0,106.2799,106.5151,106.0822,106.4022,8037.0
2021-02-16 09:40:00,113.08,113.43,113.08,113.34,5041.0,106.421,106.7504,106.421,106.6657,5041.0
2021-02-16 09:45:00,113.4,113.63,113.34,113.61,16105.0,106.7222,106.9386,106.6657,106.9198,16105.0
2021-02-16 09:50:00,113.5,113.53,113.29,113.44,11397.0,106.8163,106.8445,106.6187,106.7598,11397.0
2021-02-16 09:55:00,113.41,113.58,113.4,113.46,11671.0,106.7316,106.8916,106.7222,106.7786,11671.0
2021-02-16 10:00:00,113.41,113.74,113.38,113.66,14127.0,106.7316,107.0422,106.7034,106.9669,14127.0
2021-02-16 10:05:00,113.62,113.67,113.46,113.67,16809.0,106.9292,106.9763,106.7786,106.9763,16809.0
2021-02-16 10:10:00,113.65,113.71,113.44,113.46,8101.0,106.9575,107.0139,106.7598,106.7786,8101.0
2021-02-16 10:15:00,113.47,113.53,113.29,113.53,13078.0,106.7881,106.8445,106.6187,106.8445,13078.0
2021-02-16 10:20:00,113.5,113.53,113.38,113.48,19336.0,106.8163,106.8445,106.7034,106.7975,19336.0
2021-02-16 10:25:00,113.49,113.66,113.43,113.66,14642.0,106.8069,106.9669,106.7504,106.9669,14642.0
2021-02-16 10:30:00,113.7,113.82,113.64,113.73,18876.0,107.0045,107.1174,106.948,107.0327,18876.0
2021-02-16 10:35:00,113.73,113.98,113.73,113.92,14775.0,107.0327,107.268,107.0327,107.2116,14775.0
2021-02-16 10:40:00,113.91,113.94,113.74,113.81,12370.0,107.2021,107.2304,107.0422,107.108,12370.0
2021-02-16 10:45:00,113.85,113.86,113.62,113.64,13185.0,107.1457,107.1551,106.9292,106.948,13185.0
2021-02-16 10:50:00,113.67,113.7,113.52,113.6,18824.0,106.9763,107.0045,106.8351,106.9104,18824.0
2021-02-16 10:55:00,113.65,113.83,113.59,113.79,18348.0,106.9575,107.1269,106.901,107.0892,18348.0
2021-02-16 11:00:00,113.76,113.93,113.72,113.84,6200.0,107.061,107.221,107.0233,107.1363,6200.0
2021-02-16 11:05:00,113.78,113.83,113.56,113.62,11584.0,107.0798,107.1269,106.8728,106.9292,11584.0
2021-02-16 11:10:00,113.59,113.81,113.59,113.76,6878.0,106.901,107.108,106.901,107.061,6878.0
2021-02-16 11:15:00,113.78,113.87,113.69,113.83,9495.0,107.0798,107.1645,106.9951,107.1269,9495.0
2021-02-16 11:20:00,113.8,113.86,113.68,113.76,8368.0,107.0986,107.1551,106.9857,107.061,8368.0
2021-02-16 11:25:00,113.73,113.97,113.72,113.9,7424.0,107.0327,107.2586,107.0233,107.1927,7424.0
2021-02-16 11:30:00,113.86,113.9,113.76,113.9,6237.0,107.1551,107.1927,107.061,107.1927,6237.0
2021-02-16 11:35:00,113.9,114.14,113.85,114.08,11171.0,107.1927,107.4186,107.1457,107.3621,11171.0
2021-02-16 11:40:00,114.08,114.1,113.83,113.86,5845.0,107.3621,107.381,107.1269,107.1551,5845.0
2021-02-16 11:45:00,113.88,113.92,113.76,113.79,5705.0,107.1739,107.2116,107.061,107.0892,5705.0
2021-02-16 11:50:00,113.75,113.95,113.72,113.91,8901.0,107.0516,107.2398,107.0233,107.2021,8901.0
2021-02-16 11:55:00,113.95,114.09,113.94,114.03,7100.0,107.2398,107.3715,107.2304,107.3151,7100.0
2021-02-16 12:00:00,114.02,114.33,113.97,114.33,5960.0,107.3057,107.5974,107.2586,107.5974,5960.0
2021-02-16 12:05:00,114.31,114.34,114.23,114.24,5950.0,107.5786,107.6068,107.5033,107.5127,5950.0
2021-02-16 12:10:00,114.3,114.5,114.27,114.42,7743.0,107.5692,107.7574,107.5409,107.6821,7743.0
2021-02-16 12:15:00,114.42,114.45,114.02,114.11,19924.0,107.6821,107.7103,107.3057,107.3904,19924.0
2021-02-16 12:20:00,114.17,114.3,114.14,114.17,6428.0,107.4468,107.5692,107.4186,107.4468,6428.0
2021-02-16 12:25:00,114.17,114.31,114.11,114.26,5810.0,107.4468,107.5786,107.3904,107.5315,5810.0
2021-02-16 12:30:00,114.27,114.3,114.21,114.21,6082.0,107.5409,107.5692,107.4845,107.4845,6082.0
2021-02-16 12:35:00,114.21,114.24,114.06,114.06,15426.0,107.4845,107.5127,107.3433,107.3433,15426.0
2021-02-16 12:40:00,114.15,114.22,114.11,114.14,2402.0,107.428,107.4939,107.3904,107.4186,2402.0
2021-02-16 12:45:00,114.15,114.15,113.97,114.01,5437.0,107.428,107.428,107.2586,107.2963,5437.0
2021-02-16 12:50:00,113.98,114.0,113.91,113.94,3819.0,107.268,107.2868,107.2021,107.2304,3819.0
2021-02-16 12:55:00,113.99,114.01,113.93,113.95,4534.0,107.2774,107.2963,107.221,107.2398,4534.0
2021-02-16 13:00:00,113.95,114.08,113.95,114.05,5942.0,107.2398,107.3621,107.2398,107.3339,5942.0
2021-02-16 13:05:00,114.06,114.12,114.01,114.01,3355.0,107.3433,107.3998,107.2963,107.2963,3355.0
2021-02-16 13:10:00,114.02,114.08,113.96,114.06,3710.0,107.3057,107.3621,107.2492,107.3433,3710.0
2021-02-16 13:15:00,114.11,114.15,113.92,113.93,8280.0,107.3904,107.428,107.2116,107.221,8280.0
2021-02-16 13:20:00,113.91,114.02,113.91,114.01,3259.0,107.2021,107.3057,107.2021,107.2963,3259.0
2021-02-16 13:25:00,114.01,114.09,114.0,114.04,121423.0,107.2963,107.3715,107.2868,107.3245,121423.0
2021-02-16 13:30:00,114.0,114.17,113.98,114.16,10990.0,107.2868,107.4468,107.268,107.4374,10990.0
2021-02-16 13:35:00,114.16,114.24,114.11,114.23,16213.0,107.4374,107.5127,107.3904,107.5033,16213.0
2021-02-16 13:40:00,114.21,114.21,113.98,114.14,12806.0,107.4845,107.4845,107.268,107.4186,12806.0
2021-02-16 13:45:00,114.12,114.22,114.05,114.22,6756.0,107.3998,107.4939,107.3339,107.4939,6756.0
2021-02-16 13:50:00,114.22,114.22,114.03,114.05,8169.0,107.4939,107.4939,107.3151,107.3339,8169.0
2021-02-16 13:55:00,114.02,114.16,113.99,114.13,2926.0,107.3057,107.4374,107.2774,107.4092,2926.0
2021-02-16 14:00:00,114.13,114.15,114.09,114.14,2628.0,107.4092,107.428,107.3715,107.4186,2628.0
2021-02-16 14:05:00,114.17,114.24,114.13,114.24,5794.0,107.4468,107.5127,107.4092,107.5127,5794.0
2021-02-16 14:10:00,114.23,114.23,114.1,114.13,5301.0,107.5033,107.5033,107.381,107.4092,5301.0
2021-02-16 14:15:00,114.12,114.24,114.07,114.21,4818.0,107.3998,107.5127,107.3527,107.4845,4818.0
2021-02-16 14:20:00,114.19,114.3,114.17,114.27,9426.0,107.4657,107.5692,107.4468,107.5409,9426.0
2021-02-16 14:25:00,114.27,114.36,114.23,114.34,11709.0,107.5409,107.6256,107.5033,107.6068,11709.0
2021-02-16 14:30:00,114.36,114.48,114.34,114.43,5060.0,107.6256,107.7386,107.6068,107.6915,5060.0
2021-02-16 14:35:00,114.46,114.46,114.22,114.29,4068.0,107.7198,107.7198,107.4939,107.5598,4068.0
2021-02-16 14:40:00,114.34,114.34,114.25,114.29,4343.0,107.6068,107.6068,107.5221,107.5598,4343.0
2021-02-16 14:45:00,114.28,114.3,114.23,114.24,2960.0,107.5504,107.5692,107.5033,107.5127,2960.0
2021-02-16 14:50:00,114.24,114.27,114.21,114.27,6152.0,107.5127,107.5409,107.4845,107.5409,6152.0
2021-02-16 14:55:00,114.27,114.35,114.27,114.35,4466.0,107.5409,107.6162,107.5409,107.6162,4466.0
2021-02-16 15:00:00,114.35,114.36,114.16,114.25,5611.0,107.6162,107.6256,107.4374,107.5221,5611.0
2021-02-16 15:05:00,114.25,114.31,114.22,114.25,6183.0,107.5221,107.5786,107.4939,107.5221,6183.0
2021-02-16 15:10:00,114.26,114.26,114.0,114.15,9687.0,107.5315,107.5315,107.2868,107.428,9687.0
2021-02-16 15:15:00,114.15,114.24,114.12,114.17,7299.0,107.428,107.5127,107.3998,107.4468,7299.0
2021-02-16 15:20:00,114.18,114.29,114.17,114.29,5756.0,107.4562,107.5598,107.4468,107.5598,5756.0
2021-02-16 15:25:00,114.29,114.29,114.19,114.24,7946.0,107.5598,107.5598,107.4657,107.5127,7946.0
2021-02-16 15:30:00,114.23,114.24,114.14,114.23,9120.0,107.5033,107.5127,107.4186,107.5033,9120.0
2021-02-16 15:35:00,114.24,114.28,113.98,114.0,13529.0,107.5127,107.5504,107.268,107.2868,13529.0
2021-02-16 15:40:00,114.03,114.2,114.0,114.18,17318.0,107.3151,107.4751,107.2868,107.4562,17318.0
2021-02-16 15:45:00,114.18,114.39,114.09,114.38,29872.0,107.4562,107.6539,107.3715,107.6445,29872.0
2021-02-16 15:50:00,114.43,114.44,114.22,114.4,68466.0,107.6915,107.7009,107.4939,107.6633,68466.0
2021-02-16 15:55:00,114.4,114.5,114.38,114.49,110943.0,107.6633,107.7574,107.6445,107.748,110943.0
2021-02-17 09:30:00,114.86,115.19,114.54,114.78,102860.0,108.0962,108.4068,107.795,108.0209,102860.0
2021-02-17 09:35:00,114.82,115.28,114.82,115.24,23406.0,108.0586,108.4915,108.0586,108.4538,23406.0
2021-02-17 09:40:00,115.24,115.67,115.2,115.65,31483.0,108.4538,108.8585,108.4162,108.8397,31483.0
2021-02-17 09:45:00,115.64,115.87,115.53,115.66,32738.0,108.8303,109.0467,108.7268,108.8491,32738.0
2021-02-17 09:50:00,115.62,115.76,115.56,115.66,12127.0,108.8115,108.9432,108.755,108.8491,12127.0
2021-02-17 09:55:00,115.62,115.62,115.18,115.18,9456.0,108.8115,108.8115,108.3974,108.3974,9456.0
2021-02-17 10:00:00,115.21,115.39,115.12,115.3,13324.0,108.4256,108.595,108.3409,108.5103,13324.0
2021-02-17 10:05:00,115.25,115.5,115.23,115.5,25837.0,108.4632,108.6985,108.4444,108.6985,25837.0
2021-02-17 10:10:00,115.48,115.48,115.34,115.44,14462.0,108.6797,108.6797,108.5479,108.6421,14462.0
2021-02-17 10:15:00,115.43,115.55,115.37,115.54,10931.0,108.6326,108.7456,108.5762,108.7362,10931.0
2021-02-17 10:20:00,115.58,115.77,115.49,115.7,11693.0,108.7738,108.9526,108.6891,108.8867,11693.0
2021-02-17 10:25:00,115.75,115.93,115.69,115.91,13875.0,108.9338,109.1032,108.8773,109.0844,13875.0
2021-02-17 10:30:00,115.88,116.16,115.85,116.07,21926.0,109.0561,109.3197,109.0279,109.235,21926.0
2021-02-17 10:35:00,116.09,116.11,115.92,116.02,11152.0,109.2538,109.2726,109.0938,109.1879,11152.0
2021-02-17 10:40:00,116.03,116.19,115.93,116.04,30819.0,109.1973,109.3479,109.1032,109.2067,30819.0
2021-02-17 10:45:00,116.01,116.14,115.88,116.11,21920.0,109.1785,109.3008,109.0561,109.2726,21920.0
2021-02-17 10:50:00,116.11,116.33,116.08,116.27,20489.0,109.2726,109.4796,109.2444,109.4232,20489.0
2021-02-17 10:55:00,116.27,116.47,116.27,116.43,25166.0,109.4232,109.6114,109.4232,109.5738,25166.0
2021-02-17 11:00:00,116.42,116.72,116.31,116.54,68737.0,109.5643,109.8467,109.4608,109.6773,68737.0
2021-02-17 11:05:00,116.53,116.94,116.52,116.89,25575.0,109.6679,110.0537,109.6585,110.0067,25575.0
2021-02-17 11:10:00,116.79,116.88,116.6,116.82,14501.0,109.9126,109.9973,109.7337,109.9408,14501.0
2021-02-17 11:15:00,116.78,116.9,116.66,116.9,11109.0,109.9031,110.0161,109.7902,110.0161,11109.0
2021-02-17 11:20:00,116.89,117.16,116.89,117.15,24473.0,110.0067,110.2608,110.0067,110.2514,24473.0
2021-02-17 11:25:00,117.15,117.39,117.08,117.31,31451.0,110.2514,110.4772,110.1855,110.4019,31451.0
2021-02-17 11:30:00,117.3,117.47,117.24,117.26,25305.0,110.3925,110.5525,110.3361,110.3549,25305.0
2021-02-17 11:35:00,117.28,117.33,117.15,117.23,10724.0,110.3737,110.4208,110.2514,110.3266,10724.0
2021-02-17 11:40:00,117.23,117.49,117.21,117.42,14844.0,110.3266,110.5713,110.3078,110.5055,14844.0
2021-02-17 11:45:00,117.41,117.53,117.39,117.51,7434.0,110.496,110.609,110.4772,110.5902,7434.0
2021-02-17 11:50:00,117.54,117.79,117.49,117.55,41866.0,110.6184,110.8537,110.5713,110.6278,41866.0
2021-02-17 11:55:00,117.51,117.69,117.44,117.68,22203.0,110.5902,110.7596,110.5243,110.7501,22203.0
2021-02-17 12:00:00,117.71,117.88,117.65,117.86,22263.0,110.7784,110.9384,110.7219,110.9195,22263.0
2021-02-17 12:05:00,117.85,117.98,117.84,117.95,25688.0,110.9101,111.0325,110.9007,111.0042,25688.0
2021-02-17 12:10:00,117.93,118.02,117.83,117.96,38059.0,110.9854,111.0701,110.8913,111.0137,38059.0
2021-02-17 12:15:00,117.98,118.02,117.92,118.0,36338.0,111.0325,111.0701,110.976,111.0513,36338.0
2021-02-17 12:20:00,118.0,118.01,117.7,117.7,24256.0,111.0513,111.0607,110.769,110.769,24256.0
2021-02-17 12:25:00,117.7,117.82,117.66,117.77,8363.0,110.769,110.8819,110.7313,110.8348,8363.0
2021-02-17 12:30:00,117.79,117.96,117.69,117.9,18659.0,110.8537,111.0137,110.7596,110.9572,18659.0
2021-02-17 12:35:00,117.92,117.93,117.76,117.77,9326.0,110.976,110.9854,110.8254,110.8348,9326.0
2021-02-17 12:40:00,117.73,117.75,117.57,117.61,13078.0,110.7972,110.816,110.6466,110.6843,13078.0
2021-02-17 12:45:00,117.59,117.62,117.42,117.47,8564.0,110.6654,110.6937,110.5055,110.5525,8564.0
2021-02-17 12:50:00,117.45,117.52,117.4,117.51,13404.0,110.5337,110.5996,110.4866,110.5902,13404.0
2021-02-17 12:55:00,117.5,117.56,117.46,117.47,9290.0,110.5807,110.6372,110.5431,110.5525,9290.0
2021-02-17 13:00:00,117.48,117.53,117.44,117.51,7745.0,110.5619,110.609,110.5243,110.5902,7745.0
2021-02-17 13:05:00,117.5,117.58,117.4,117.44,9095.0,110.5807,110.656,110.4866,110.5243,9095.0
2021-02-17 13:10:00,117.43,117.43,117.27,117.28,7120.0,110.5149,110.5149,110.3643,110.3737,7120.0
2021-02-17 13:15:00,117.28,117.29,117.17,117.18,9264.0,110.3737,110.3831,110.2702,110.2796,9264.0
2021-02-17 13:20:00,117.17,117.17,117.1,117.13,7744.0,110.2702,110.2702,110.2043,110.2325,7744.0
2021-02-17 13:25:00,117.11,117.11,116.93,116.97,15539.0,110.2137,110.2137,110.0443,110.082,15539.0
2021-02-17 13:30:00,116.92,117.08,116.91,117.02,42872.0,110.0349,110.1855,110.0255,110.129,42872.0
2021-02-17 13:35:00,117.03,117.07,116.95,116.98,19534.0,110.1384,110.1761,110.0631,110.0914,19534.0
2021-02-17 13:40:00,116.98,117.0,116.84,116.84,9899.0,110.0914,110.1102,109.9596,109.9596,9899.0
2021-02-17 13:45:00,116.84,116.84,116.71,116.73,7365.0,109.9596,109.9596,109.8373,109.8561,7365.0
2021-02-17 13:50:00,116.76,116.76,116.62,116.65,7299.0,109.8843,109.8843,109.7526,109.7808,7299.0
2021-02-17 13:55:00,116.66,116.84,116.65,116.71,34432.0,109.7902,109.9596,109.7808,109.8373,34432.0
2021-02-17 14:00:00,116.7,116.82,116.66,116.8,8003.0,109.8279,109.9408,109.7902,109.922,8003.0
2021-02-17 14:05:00,116.77,116.87,116.74,116.87,5800.0,109.8937,109.9878,109.8655,109.9878,5800.0
2021-02-17 14:10:00,116.86,116.92,116.83,116.9,7909.0,109.9784,110.0349,109.9502,110.0161,7909.0
2021-02-17 14:15:00,116.9,116.98,116.87,116.96,6213.0,110.0161,110.0914,109.9878,110.0725,6213.0
2021-02-17 14:20:00,116.91,116.94,116.82,116.83,30602.0,110.0255,110.0537,109.9408,109.9502,30602.0
2021-02-17 14:25:00,116.85,116.86,116.76,116.83,8947.0,109.969,109.9784,109.8843,109.9502,8947.0
2021-02-17 14:30:00,116.82,116.86,116.76,116.76,9200.0,109.9408,109.9784,109.8843,109.8843,9200.0
2021-02-17 14:35:00,116.77,116.95,116.7,116.95,9415.0,109.8937,110.0631,109.8279,110.0631,9415.0
2021-02-17 14:40:00,116.93,117.02,116.88,116.92,14930.0,110.0443,110.129,109.9973,110.0349,14930.0
2021-02-17 14:45:00,116.91,116.93,116.83,116.84,11157.0,110.0255,110.0443,109.9502,109.9596,11157.0
2021-02-17 14:50:00,116.82,116.93,116.81,116.93,8071.0,109.9408,110.0443,109.9314,110.0443,8071.0
2021-02-17 14:55:00,116.94,117.01,116.9,116.95,12261.0,110.0537,110.1196,110.0161,110.0631,12261.0
2021-02-17 15:00:00,116.93,117.06,116.91,117.06,10216.0,110.0443,110.1667,110.0255,110.1667,10216.0
2021-02-17 15:05:00,117.06,117.25,117.05,117.25,12812.0,110.1667,110.3455,110.1572,110.3455,12812.0
2021-02-17 15:10:00,117.21,117.37,117.19,117.34,18320.0,110.3078,110.4584,110.289,110.4302,18320.0
2021-02-17 15:15:00,117.32,117.42,117.27,117.41,14433.0,110.4113,110.5055,110.3643,110.496,14433.0
2021-02-17 15:20:00,117.42,117.46,117.34,117.42,22757.0,110.5055,110.5431,110.4302,110.5055,22757.0
2021-02-17 15:25:00,117.4,117.5,117.34,117.5,22723.0,110.4866,110.5807,110.4302,110.5807,22723.0
2021-02-17 15:30:00,117.5,117.58,117.41,117.5,37277.0,110.5807,110.656,110.496,110.5807,37277.0
2021-02-17 15:35:00,117.5,117.6,117.5,117.55,48257.0,110.5807,110.6749,110.5807,110.6278,48257.0
2021-02-17 15:40:00,117.54,117.57,117.49,117.5,31958.0,110.6184,110.6466,110.5713,110.5807,31958.0
2021-02-17 15:45:00,117.5,117.52,117.38,117.44,40264.0,110.5807,110.5996,110.4678,110.5243,40264.0
2021-02-17 15:50:00,117.44,117.59,117.42,117.59,65863.0,110.5243,110.6654,110.5055,110.6654,65863.0
2021-02-17 15:55:00,117.58,117.78,117.58,117.68,153045.0,110.656,110.8443,110.656,110.7501,153045.0
2021-02-18 09:30:00,117.51,117.91,117.47,117.54,58982.0,110.5902,110.9666,110.5525,110.6184,58982.0
2021-02-18 09:35:00,117.68,118.18,117.42,117.53,31608.0,110.7501,111.2207,110.5055,110.609,31608.0
2021-02-18 09:40:00,117.61,117.66,117.03,117.13,14742.0,110.6843,110.7313,110.1384,110.2325,14742.0
2021-02-18 09:45:00,117.08,117.29,116.93,117.17,41341.0,110.1855,110.3831,110.0443,110.2702,41341.0
2021-02-18 09:50:00,117.21,117.21,116.82,116.82,14259.0,110.3078,110.3078,109.9408,109.9408,14259.0
2021-02-18 09:55:00,116.94,117.44,116.87,117.44,17199.0,110.0537,110.5243,109.9878,110.5243,17199.0
2021-02-18 10:00:00,117.44,117.46,117.14,117.34,16633.0,110.5243,110.5431,110.2419,110.4302,16633.0
2021-02-18 10:05:00,117.26,117.55,117.11,117.39,69372.0,110.3549,110.6278,110.2137,110.4772,69372.0
2021-02-18 10:10:00,117.39,117.75,117.39,117.75,15143.0,110.4772,110.816,110.4772,110.816,15143.0
2021-02-18 10:15:00,117.73,117.97,117.65,117.65,24093.0,110.7972,111.0231,110.7219,110.7219,24093.0
2021-02-18 10:20:00,117.72,117.78,117.37,117.37,16113.0,110.7878,110.8443,110.4584,110.4584,16113.0
2021-02-18 10:25:00,117.43,117.57,117.29,117.43,27290.0,110.5149,110.6466,110.3831,110.5149,27290.0
2021-02-18 10:30:00,117.45,117.45,117.14,117.22,19833.0,110.5337,110.5337,110.2419,110.3172,19833.0
2021-02-18 10:35:00,117.22,117.74,117.15,117.67,56198.0,110.3172,110.8066,110.2514,110.7407,56198.0
2021-02-18 10:40:00,117.72,117.72,117.52,117.6,12899.0,110.7878,110.7878,110.5996,110.6749,12899.0
2021-02-18 10:45:00,117.57,117.88,117.53,117.83,62855.0,110.6466,110.9384,110.609,110.8913,62855.0
2021-02-18 10:50:00,117.85,118.31,117.82,118.26,61156.0,110.9101,111.343,110.8819,111.296,61156.0
2021-02-18 10:55:00,118.26,118.29,118.14,118.28,13674.0,111.296,111.3242,111.1831,111.3148,13674.0
2021-02-18 11:00:00,118.29,118.29,117.83,117.84,9279.0,111.3242,111.3242,110.8913,110.9007,9279.0
2021-02-18 11:05:00,117.82,117.88,117.74,117.82,18084.0,110.8819,110.9384,110.8066,110.8819,18084.0
2021-02-18 11:10:00,117.83,118.18,117.78,118.08,15133.0,110.8913,111.2207,110.8443,111.1266,15133.0
2021-02-18 11:15:00,118.02,118.09,117.8,117.95,11698.0,111.0701,111.136,110.8631,111.0042,11698.0
2021-02-18 11:20:00,117.95,117.95,117.53,117.58,16810.0,111.0042,111.0042,110.609,110.656,16810.0
2021-02-18 11:25:00,117.63,117.84,117.6,117.69,43431.0,110.7031,110.9007,110.6749,110.7596,43431.0
2021-02-18 11:30:00,117.74,117.78,117.57,117.63,8301.0,110.8066,110.8443,110.6466,110.7031,8301.0
2021-02-18 11:35:00,117.61,117.7,117.46,117.55,11371.0,110.6843,110.769,110.5431,110.6278,11371.0
2021-02-18 11:40:00,117.52,117.56,117.46,117.48,11861.0,110.5996,110.6372,110.5431,110.5619,11861.0
2021-02-18 11:45:00,117.5,117.68,117.49,117.68,10646.0,110.5807,110.7501,110.5713,110.7501,10646.0
2021-02-18 11:50:00,117.66,117.78,117.64,117.68,9666.0,110.7313,110.8443,110.7125,110.7501,9666.0
2021-02-18 11:55:00,117.67,117.8,117.65,117.79,41171.0,110.7407,110.8631,110.7219,110.8537,41171.0
2021-02-18 12:00:00,117.75,117.75,117.6,117.65,24348.0,110.816,110.816,110.6749,110.7219,24348.0
2021-02-18 12:05:00,117.64,117.7,117.54,117.54,12927.0,110.7125,110.769,110.6184,110.6184,12927.0
2021-02-18 12:10:00,117.52,117.6,117.44,117.52,24359.0,110.5996,110.6749,110.5243,110.5996,24359.0
2021-02-18 12:15:00,117.52,117.52,117.23,117.24,11874.0,110.5996,110.5996,110.3266,110.3361,11874.0
2021-02-18 12:20:00,117.25,117.3,116.97,116.97,11846.0,110.3455,110.3925,110.082,110.082,11846.0
2021-02-18 12:25:00,117.01,117.15,116.99,117.09,12641.0,110.1196,110.2514,110.1008,110.1949,12641.0
2021-02-18 12:30:00,117.13,117.15,117.04,117.15,11915.0,110.2325,110.2514,110.1478,110.2514,11915.0
2021-02-18 12:35:00,117.15,117.21,117.11,117.21,11645.0,110.2514,110.3078,110.2137,110.3078,11645.0
2021-02-18 12:40:00,117.23,117.27,117.18,117.27,22198.0,110.3266,110.3643,110.2796,110.3643,22198.0
2021-02-18 12:45:00,117.27,117.36,117.23,117.34,9878.0,110.3643,110.449,110.3266,110.4302,9878.0
2021-02-18 12:50:00,117.34,117.36,117.24,117.27,11095.0,110.4302,110.449,110.3361,110.3643,11095.0
2021-02-18 12:55:00,117.27,117.51,117.25,117.47,58733.0,110.3643,110.5902,110.3455,110.5525,58733.0
2021-02-18 13:00:00,117.51,117.65,117.51,117.64,7501.0,110.5902,110.7219,110.5902,110.7125,7501.0
2021-02-18 13:05:00,117.66,117.72,117.61,117.71,11448.0,110.7313,110.7878,110.6843,110.7784,11448.0
2021-02-18 13:10:00,117.79,117.81,117.62,117.68,10148.0,110.8537,110.8725,110.6937,110.7501,10148.0
2021-02-18 13:15:00,117.67,117.77,117.66,117.73,9899.0,110.7407,110.8348,110.7313,110.7972,9899.0
2021-02-18 13:20:00,117.76,117.84,117.61,117.77,20959.0,110.8254,110.9007,110.6843,110.8348,20959.0
2021-02-18 13:25:00,117.8,117.88,117.77,117.81,16252.0,110.8631,110.9384,110.8348,110.8725,16252.0
2021-02-18 13:30:00,117.83,117.85,117.67,117.79,13368.0,110.8913,110.9101,110.7407,110.8537,13368.0
2021-02-18 13:35:00,117.8,117.8,117.57,117.62,13344.0,110.8631,110.8631,110.6466,110.6937,13344.0
2021-02-18 13:40:00,117.63,117.75,117.58,117.75,9282.0,110.7031,110.816,110.656,110.816,9282.0
2021-02-18 13:45:00,117.73,117.87,117.66,117.86,8012.0,110.7972,110.929,110.7313,110.9195,8012.0
2021-02-18 13:50:00,117.89,117.9,117.83,117.86,9978.0,110.9478,110.9572,110.8913,110.9195,9978.0
2021-02-18 13:55:00,117.89,117.99,117.82,117.88,9174.0,110.9478,111.0419,110.8819,110.9384,9174.0
2021-02-18 14:00:00,117.89,117.95,117.78,117.85,19219.0,110.9478,111.0042,110.8443,110.9101,19219.0
2021-02-18 14:05:00,117.83,117.95,117.83,117.94,9464.0,110.8913,111.0042,110.8913,110.9948,9464.0
2021-02-18 14:10:00,117.94,117.99,117.89,117.98,12344.0,110.9948,111.0419,110.9478,111.0325,12344.0
2021-02-18 14:15:00,117.99,118.05,117.86,117.87,15561.0,111.0419,111.0984,110.9195,110.929,15561.0
2021-02-18 14:20:00,117.88,117.9,117.67,117.75,20138.0,110.9384,110.9572,110.7407,110.816,20138.0
2021-02-18 14:25:00,117.75,117.84,117.75,117.83,17958.0,110.816,110.9007,110.816,110.8913,17958.0
2021-02-18 14:30:00,117.84,117.85,117.72,117.79,19207.0,110.9007,110.9101,110.7878,110.8537,19207.0
2021-02-18 14:35:00,117.8,117.87,117.76,117.87,11261.0,110.8631,110.929,110.8254,110.929,11261.0
2021-02-18 14:40:00,117.87,117.87,117.75,117.82,13124.0,110.929,110.929,110.816,110.8819,13124.0
2021-02-18 14:45:00,117.81,117.91,117.77,117.91,16078.0,110.8725,110.9666,110.8348,110.9666,16078.0
2021-02-18 14:50:00,117.92,117.95,117.68,117.74,46147.0,110.976,111.0042,110.7501,110.8066,46147.0
2021-02-18 14:55:00,117.76,117.92,117.74,117.82,16015.0,110.8254,110.976,110.8066,110.8819,16015.0
2021-02-18 15:00:00,117.82,117.93,117.75,117.92,12375.0,110.8819,110.9854,110.816,110.976,12375.0
2021-02-18 15:05:00,117.92,117.98,117.86,117.95,10290.0,110.976,111.0325,110.9195,111.0042,10290.0
2021-02-18 15:10:00,117.95,117.98,117.9,117.92,11396.0,111.0042,111.0325,110.9572,110.976,11396.0
2021-02-18 15:15:00,117.92,117.94,117.8,117.81,16855.0,110.976,110.9948,110.8631,110.8725,16855.0
2021-02-18 15:20:00,117.81,117.83,117.56,117.61,19981.0,110.8725,110.8913,110.6372,110.6843,19981.0
2021-02-18 15:25:00,117.61,117.65,117.51,117.56,19945.0,110.6843,110.7219,110.5902,110.6372,19945.0
2021-02-18 15:30:00,117.56,117.69,117.56,117.64,25047.0,110.6372,110.7596,110.6372,110.7125,25047.0
2021-02-18 15:35:00,117.65,117.83,117.65,117.83,26227.0,110.7219,110.8913,110.7219,110.8913,26227.0
2021-02-18 15:40:00,117.83,117.89,117.79,117.82,21094.0,110.8913,110.9478,110.8537,110.8819,21094.0
2021-02-18 15:45:00,117.82,117.94,117.81,117.81,34624.0,110.8819,110.9948,110.8725,110.8725,34624.0
2021-02-18 15:50:00,117.83,117.93,117.7,117.75,51533.0,110.8913,110.9854,110.769,110.816,51533.0
2021-02-18 15:55:00,117.75,117.91,117.61,117.74,158363.0,110.816,110.9666,110.6843,110.8066,158363.0
2021-02-19 09:30:00,118.36,118.43,118.0,118.18,82715.0,111.3901,111.456,111.0513,111.2207,82715.0
2021-02-19 09:35:00,118.18,118.23,117.97,118.11,7020.0,111.2207,111.2678,111.0231,111.1548,7020.0
2021-02-19 09:40:00,118.03,118.19,117.9,117.91,2337.0,111.0795,111.2301,110.9572,110.9666,2337.0
2021-02-19 09:45:00,117.91,118.08,117.62,117.76,21316.0,110.9666,111.1266,110.6937,110.8254,21316.0
2021-02-19 09:50:00,117.84,118.0,117.84,117.92,2000.0,110.9007,111.0513,110.9007,110.976,2000.0
2021-02-19 09:55:00,117.9,118.0,117.54,117.68,6415.0,110.9572,111.0513,110.6184,110.7501,6415.0
2021-02-19 10:00:00,117.74,117.86,117.67,117.71,15491.0,110.8066,110.9195,110.7407,110.7784,15491.0
2021-02-19 10:05:00,117.75,117.83,117.66,117.66,5036.0,110.816,110.8913,110.7313,110.7313,5036.0
2021-02-19 10:10:00,117.64,117.64,117.51,117.53,3038.0,110.7125,110.7125,110.5902,110.609,3038.0
2021-02-19 10:15:00,117.52,117.7,117.49,117.69,8315.0,110.5996,110.769,110.5713,110.7596,8315.0
2021-02-19 10:20:00,117.69,117.73,117.58,117.67,10702.0,110.7596,110.7972,110.656,110.7407,10702.0
2021-02-19 10:25:00,117.65,117.91,117.63,117.85,8244.0,110.7219,110.9666,110.7031,110.9101,8244.0
2021-02-19 10:30:00,117.87,117.97,117.71,117.71,5130.0,110.929,111.0231,110.7784,110.7784,5130.0
2021-02-19 10:35:00,117.7,117.76,117.6,117.71,14133.0,110.769,110.8254,110.6749,110.7784,14133.0
2021-02-19 10:40:00,117.7,117.77,117.52,117.56,8374.0,110.769,110.8348,110.5996,110.6372,8374.0
2021-02-19 10:45:00,117.61,117.67,117.55,117.58,1798.0,110.6843,110.7407,110.6278,110.656,1798.0
2021-02-19 10:50:00,117.58,117.63,117.52,117.54,3200.0,110.656,110.7031,110.5996,110.6184,3200.0
2021-02-19 10:55:00,117.56,117.73,117.56,117.73,4613.0,110.6372,110.7972,110.6372,110.7972,4613.0
2021-02-19 11:00:00,117.68,117.7,117.64,117.7,1283.0,110.7501,110.769,110.7125,110.769,1283.0
2021-02-19 11:05:00,117.72,117.72,117.6,117.7,6127.0,110.7878,110.7878,110.6749,110.769,6127.0
2021-02-19 11:10:00,117.73,117.73,117.68,117.69,1673.0,110.7972,110.7972,110.7501,110.7596,1673.0
2021-02-19 11:15:00,117.66,117.69,117.6,117.64,5648.0,110.7313,110.7596,110.6749,110.7125,5648.0
2021-02-19 11:20:00,117.64,117.69,117.52,117.59,9457.0,110.7125,110.7596,110.5996,110.6654,9457.0
2021-02-19 11:25:00,117.59,117.63,117.51,117.63,4810.0,110.6654,110.7031,110.5902,110.7031,4810.0
2021-02-19 11:30:00,117.62,117.68,117.57,117.58,4054.0,110.6937,110.7501,110.6466,110.656,4054.0
2021-02-19 11:35:00,117.59,117.67,117.55,117.57,13818.0,110.6654,110.7407,110.6278,110.6466,13818.0
2021-02-19 11:40:00,117.55,117.66,117.54,117.57,6266.0,110.6278,110.7313,110.6184,110.6466,6266.0
2021-02-19 11:45:00,117.55,117.57,117.44,117.48,17205.0,110.6278,110.6466,110.5243,110.5619,17205.0
2021-02-19 11:50:00,117.48,117.55,117.46,117.48,13383.0,110.5619,110.6278,110.5431,110.5619,13383.0
2021-02-19 11:55:00,117.49,117.5,117.38,117.38,8377.0,110.5713,110.5807,110.4678,110.4678,8377.0
2021-02-19 12:00:00,117.38,117.39,117.3,117.37,11154.0,110.4678,110.4772,110.3925,110.4584,11154.0
2021-02-19 12:05:00,117.36,117.37,117.29,117.32,8534.0,110.449,110.4584,110.3831,110.4113,8534.0
2021-02-19 12:10:00,117.32,117.35,117.25,117.32,5987.0,110.4113,110.4396,110.3455,110.4113,5987.0
2021-02-19 12:15:00,117.32,117.32,117.23,117.28,7986.0,110.4113,110.4113,110.3266,110.3737,7986.0
2021-02-19 12:20:00,117.3,117.32,117.14,117.19,10808.0,110.3925,110.4113,110.2419,110.289,10808.0
2021-02-19 12:25:00,117.2,117.26,117.17,117.22,8666.0,110.2984,110.3549,110.2702,110.3172,8666.0
2021-02-19 12:30:00,117.21,117.21,117.07,117.1,11345.0,110.3078,110.3078,110.1761,110.2043,11345.0
2021-02-19 12:35:00,117.1,117.32,117.07,117.31,11924.0,110.2043,110.4113,110.1761,110.4019,11924.0
2021-02-19 12:40:00,117.31,117.35,117.25,117.29,9916.0,110.4019,110.4396,110.3455,110.3831,9916.0
2021-02-19 12:45:00,117.27,117.38,117.21,117.3,14792.0,110.3643,110.4678,110.3078,110.3925,14792.0
2021-02-19 12:50:00,117.29,117.33,117.27,117.33,8281.0,110.3831,110.4208,110.3643,110.4208,8281.0
2021-02-19 12:55:00,117.31,117.37,117.24,117.33,18617.0,110.4019,110.4584,110.3361,110.4208,18617.0
2021-02-19 13:00:00,117.35,117.35,117.24,117.3,7089.0,110.4396,110.4396,110.3361,110.3925,7089.0
2021-02-19 13:05:00,117.31,117.32,117.16,117.16,5232.0,110.4019,110.4113,110.2608,110.2608,5232.0
2021-02-19 13:10:00,117.1,117.26,117.1,117.26,3120.0,110.2043,110.3549,110.2043,110.3549,3120.0
2021-02-19 13:15:00,117.23,117.31,117.18,117.19,6061.0,110.3266,110.4019,110.2796,110.289,6061.0
2021-02-19 13:20:00,117.15,117.15,117.04,117.05,8774.0,110.2514,110.2514,110.1478,110.1572,8774.0
2021-02-19 13:25:00,117.04,117.07,116.9,116.91,10833.0,110.1478,110.1761,110.0161,110.0255,10833.0
2021-02-19 13:30:00,116.93,116.94,116.85,116.9,6260.0,110.0443,110.0537,109.969,110.0161,6260.0
2021-02-19 13:35:00,116.91,116.94,116.86,116.92,9615.0,110.0255,110.0537,109.9784,110.0349,9615.0
2021-02-19 13:40:00,116.93,116.97,116.87,116.93,14740.0,110.0443,110.082,109.9878,110.0443,14740.0
2021-02-19 13:45:00,116.92,116.99,116.89,116.89,14660.0,110.0349,110.1008,110.0067,110.0067,14660.0
2021-02-19 13:50:00,116.92,116.95,116.88,116.9,6971.0,110.0349,110.0631,109.9973,110.0161,6971.0
2021-02-19 13:55:00,116.92,116.98,116.88,116.91,13543.0,110.0349,110.0914,109.9973,110.0255,13543.0
2021-02-19 14:00:00,116.88,116.93,116.87,116.91,8620.0,109.9973,110.0443,109.9878,110.0255,8620.0
2021-02-19 14:05:00,116.93,116.95,116.89,116.9,6260.0,110.0443,110.0631,110.0067,110.0161,6260.0
2021-02-19 14:10:00,116.91,116.92,116.87,116.89,3640.0,110.0255,110.0349,109.9878,110.0067,3640.0
2021-02-19 14:15:00,116.88,117.08,116.87,117.08,13374.0,109.9973,110.1855,109.9878,110.1855,13374.0
2021-02-19 14:20:00,117.09,117.15,116.96,116.98,8834.0,110.1949,110.2514,110.0725,110.0914,8834.0
2021-02-19 14:25:00,116.97,116.97,116.63,116.69,10227.0,110.082,110.082,109.762,109.8184,10227.0
2021-02-19 14:30:00,116.7,116.86,116.7,116.79,5632.0,109.8279,109.9784,109.8279,109.9126,5632.0
2021-02-19 14:35:00,116.78,116.88,116.76,116.88,6871.0,109.9031,109.9973,109.8843,109.9973,6871.0
2021-02-19 14:40:00,116.88,116.97,116.82,116.97,3061.0,109.9973,110.082,109.9408,110.082,3061.0
2021-02-19 14:45:00,116.96,117.1,116.94,117.06,7292.0,110.0725,110.2043,110.0537,110.1667,7292.0
2021-02-19 14:50:00,117.02,117.07,116.97,116.99,3706.0,110.129,110.1761,110.082,110.1008,3706.0
2021-02-19 14:55:00,117.0,117.0,116.85,116.87,5550.0,110.1102,110.1102,109.969,109.9878,5550.0
2021-02-19 15:00:00,116.88,116.98,116.87,116.95,7945.0,109.9973,110.0914,109.9878,110.0631,7945.0
2021-02-19 15:05:00,116.97,117.11,116.95,117.11,6425.0,110.082,110.2137,110.0631,110.2137,6425.0
2021-02-19 15:10:00,117.11,117.21,117.08,117.09,8593.0,110.2137,110.3078,110.1855,110.1949,8593.0
2021-02-19 15:15:00,117.07,117.13,117.01,117.09,7493.0,110.1761,110.2325,110.1196,110.1949,7493.0
2021-02-19 15:20:00,117.1,117.14,117.04,117.1,7105.0,110.2043,110.2419,110.1478,110.2043,7105.0
2021-02-19 15:25:00,117.12,117.22,117.1,117.22,8922.0,110.2231,110.3172,110.2043,110.3172,8922.0
2021-02-19 15:30:00,117.24,117.32,117.18,117.23,10246.0,110.3361,110.4113,110.2796,110.3266,10246.0
2021-02-19 15:35:00,117.2,117.31,117.15,117.3,10937.0,110.2984,110.4019,110.2514,110.3925,10937.0
2021-02-19 15:40:00,117.28,117.36,117.19,117.23,15309.0,110.3737,110.449,110.289,110.3266,15309.0
2021-02-19 15:45:00,117.21,117.27,117.17,117.26,19068.0,110.3078,110.3643,110.2702,110.3549,19068.0
2021-02-19 15:50:00,117.27,117.27,117.08,117.09,26181.0,110.3643,110.3643,110.1855,110.1949,26181.0
2021-02-19 15:55:00,117.09,117.21,117.0,117.1,67405.0,110.1949,110.3078,110.1102,110.2043,67405.0
2021-02-22 09:30:00,116.96,117.13,116.62,116.84,25632.0,110.0725,110.2325,109.7526,109.9596,25632.0
2021-02-22 09:35:00,116.89,117.34,116.64,116.92,13900.0,110.0067,110.4302,109.7714,110.0349,13900.0
2021-02-22 09:40:00,116.98,117.27,116.93,117.13,11987.0,110.0914,110.3643,110.0443,110.2325,11987.0
2021-02-22 09:45:00,117.19,117.42,117.15,117.2,12538.0,110.289,110.5055,110.2514,110.2984,12538.0
2021-02-22 09:50:00,117.2,117.41,117.05,117.41,3977.0,110.2984,110.496,110.1572,110.496,3977.0
2021-02-22 09:55:00,117.21,117.41,117.07,117.18,7587.0,110.3078,110.496,110.1761,110.2796,7587.0
2021-02-22 10:00:00,117.21,117.42,117.16,117.3,20489.0,110.3078,110.5055,110.2608,110.3925,20489.0
2021-02-22 10:05:00,117.3,117.43,117.29,117.31,3700.0,110.3925,110.5149,110.3831,110.4019,3700.0
2021-02-22 10:10:00,117.32,117.41,117.31,117.33,8400.0,110.4113,110.496,110.4019,110.4208,8400.0
2021-02-22 10:15:00,117.31,117.33,117.12,117.13,12578.0,110.4019,110.4208,110.2231,110.2325,12578.0
2021-02-22 10:20:00,117.11,117.18,117.06,117.1,8379.0,110.2137,110.2796,110.1667,110.2043,8379.0
2021-02-22 10:25:00,117.14,117.29,117.13,117.27,4909.0,110.2419,110.3831,110.2325,110.3643,4909.0
2021-02-22 10:30:00,117.26,117.33,117.15,117.33,7311.0,110.3549,110.4208,110.2514,110.4208,7311.0
2021-02-22 10:35:00,117.3,117.63,117.22,117.55,15786.0,110.3925,110.7031,110.3172,110.6278,15786.0
2021-02-22 10:40:00,117.53,117.67,117.49,117.61,7105.0,110.609,110.7407,110.5713,110.6843,7105.0
2021-02-22 10:45:00,117.61,117.61,117.27,117.37,13956.0,110.6843,110.6843,110.3643,110.4584,13956.0
2021-02-22 10:50:00,117.38,117.48,117.29,117.3,6895.0,110.4678,110.5619,110.3831,110.3925,6895.0
2021-02-22 10:55:00,117.3,117.44,117.21,117.29,11485.0,110.3925,110.5243,110.3078,110.3831,11485.0
2021-02-22 11:00:00,117.22,117.28,117.15,117.28,6374.0,110.3172,110.3737,110.2514,110.3737,6374.0
2021-02-22 11:05:00,117.27,117.38,117.23,117.33,8100.0,110.3643,110.4678,110.3266,110.4208,8100.0
2021-02-22 11:10:00,117.35,117.35,117.19,117.19,5288.0,110.4396,110.4396,110.289,110.289,5288.0
2021-02-22 11:15:00,117.18,117.18,116.93,117.04,12840.0,110.2796,110.2796,110.0443,110.1478,12840.0
2021-02-22 11:20:00,117.06,117.07,116.87,116.93,5398.0,110.1667,110.1761,109.9878,110.0443,5398.0
2021-02-22 11:25:00,116.94,117.06,116.93,116.94,6965.0,110.0537,110.1667,110.0443,110.0537,6965.0
2021-02-22 11:30:00,116.96,117.03,116.9,116.9,5089.0,110.0725,110.1384,110.0161,110.0161,5089.0
2021-02-22 11:35:00,116.92,116.93,116.75,116.88,6607.0,110.0349,110.0443,109.8749,109.9973,6607.0
2021-02-22 11:40:00,116.88,116.93,116.86,116.9,4803.0,109.9973,110.0443,109.9784,110.0161,4803.0
2021-02-22 11:45:00,116.88,116.9,116.82,116.9,7133.0,109.9973,110.0161,109.9408,110.0161,7133.0
2021-02-22 11:50:00,116.92,117.09,116.92,117.09,2902.0,110.0349,110.1949,110.0349,110.1949,2902.0
2021-02-22 11:55:00,117.12,117.2,117.06,117.19,3939.0,110.2231,110.2984,110.1667,110.289,3939.0
2021-02-22 12:00:00,117.19,117.36,117.15,117.36,6014.0,110.289,110.449,110.2514,110.449,6014.0
2021-02-22 12:05:00,117.36,117.5,117.33,117.5,4171.0,110.449,110.5807,110.4208,110.5807,4171.0
2021-02-22 12:10:00,117.53,117.72,117.51,117.64,7812.0,110.609,110.7878,110.5902,110.7125,7812.0
2021-02-22 12:15:00,117.69,117.84,117.64,117.8,4935.0,110.7596,110.9007,110.7125,110.8631,4935.0
2021-02-22 12:20:00,117.78,117.89,117.7,117.83,13416.0,110.8443,110.9478,110.769,110.8913,13416.0
2021-02-22 12:25:00,117.81,117.95,117.81,117.92,8325.0,110.8725,111.0042,110.8725,110.976,8325.0
2021-02-22 12:30:00,117.94,118.08,117.88,118.05,8095.0,110.9948,111.1266,110.9384,111.0984,8095.0
2021-02-22 12:35:00,118.07,118.16,117.91,117.94,9347.0,111.1172,111.2019,110.9666,110.9948,9347.0
2021-02-22 12:40:00,117.83,117.88,117.68,117.88,9737.0,110.8913,110.9384,110.7501,110.9384,9737.0
2021-02-22 12:45:00,117.86,117.9,117.8,117.84,8420.0,110.9195,110.9572,110.8631,110.9007,8420.0
2021-02-22 12:50:00,117.84,117.96,117.74,117.94,8010.0,110.9007,111.0137,110.8066,110.9948,8010.0
2021-02-22 12:55:00,117.92,117.97,117.87,117.87,6729.0,110.976,111.0231,110.929,110.929,6729.0
2021-02-22 13:00:00,117.86,117.96,117.84,117.95,4259.0,110.9195,111.0137,110.9007,111.0042,4259.0
2021-02-22 13:05:00,117.94,118.0,117.86,117.86,5149.0,110.9948,111.0513,110.9195,110.9195,5149.0
2021-02-22 13:10:00,117.8,117.96,117.77,117.95,3588.0,110.8631,111.0137,110.8348,111.0042,3588.0
2021-02-22 13:15:00,117.95,117.97,117.8,117.85,6575.0,111.0042,111.0231,110.8631,110.9101,6575.0
2021-02-22 13:20:00,117.84,117.85,117.71,117.82,3948.0,110.9007,110.9101,110.7784,110.8819,3948.0
2021-02-22 13:25:00,117.81,117.87,117.78,117.87,2599.0,110.8725,110.929,110.8443,110.929,2599.0
2021-02-22 13:30:00,117.88,117.9,117.82,117.87,3745.0,110.9384,110.9572,110.8819,110.929,3745.0
2021-02-22 13:35:00,117.89,117.91,117.85,117.87,8180.0,110.9478,110.9666,110.9101,110.929,8180.0
2021-02-22 13:40:00,117.91,117.98,117.9,117.97,6506.0,110.9666,111.0325,110.9572,111.0231,6506.0
2021-02-22 13:45:00,117.95,117.97,117.88,117.89,3680.0,111.0042,111.0231,110.9384,110.9478,3680.0
2021-02-22 13:50:00,117.89,118.07,117.89,118.04,7821.0,110.9478,111.1172,110.9478,111.0889,7821.0
2021-02-22 13:55:00,118.06,118.09,117.93,118.01,4284.0,111.1078,111.136,110.9854,111.0607,4284.0
2021-02-22 14:00:00,118.03,118.07,117.96,117.96,8540.0,111.0795,111.1172,111.0137,111.0137,8540.0
2021-02-22 14:05:00,117.98,118.08,117.97,118.06,5125.0,111.0325,111.1266,111.0231,111.1078,5125.0
2021-02-22 14:10:00,118.06,118.09,117.95,118.0,5653.0,111.1078,111.136,111.0042,111.0513,5653.0
2021-02-22 14:15:00,117.98,118.08,117.97,118.03,6471.0,111.0325,111.1266,111.0231,111.0795,6471.0
2021-02-22 14:20:00,118.03,118.08,117.95,117.98,5385.0,111.0795,111.1266,111.0042,111.0325,5385.0
2021-02-22 14:25:00,117.98,118.12,117.95,118.12,4358.0,111.0325,111.1642,111.0042,111.1642,4358.0
2021-02-22 14:30:00,118.13,118.13,118.02,118.09,7651.0,111.1736,111.1736,111.0701,111.136,7651.0
2021-02-22 14:35:00,118.13,118.17,118.1,118.12,4345.0,111.1736,111.2113,111.1454,111.1642,4345.0
2021-02-22 14:40:00,118.11,118.19,118.11,118.15,6094.0,111.1548,111.2301,111.1548,111.1925,6094.0
2021-02-22 14:45:00,118.18,118.18,118.06,118.06,10354.0,111.2207,111.2207,111.1078,111.1078,10354.0
2021-02-22 14:50:00,118.05,118.07,117.97,117.97,8472.0,111.0984,111.1172,111.0231,111.0231,8472.0
2021-02-22 14:55:00,117.97,117.97,117.79,117.87,8439.0,111.0231,111.0231,110.8537,110.929,8439.0
2021-02-22 15:00:00,117.89,117.95,117.83,117.93,9059.0,110.9478,111.0042,110.8913,110.9854,9059.0
2021-02-22 15:05:00,117.95,117.95,117.8,117.89,11048.0,111.0042,111.0042,110.8631,110.9478,11048.0
2021-02-22 15:10:00,117.9,118.04,117.89,117.95,7612.0,110.9572,111.0889,110.9478,111.0042,7612.0
2021-02-22 15:15:00,117.95,118.02,117.93,117.97,11091.0,111.0042,111.0701,110.9854,111.0231,11091.0
2021-02-22 15:20:00,117.97,118.05,117.94,118.05,14347.0,111.0231,111.0984,110.9948,111.0984,14347.0
2021-02-22 15:25:00,118.05,118.08,117.97,118.06,13734.0,111.0984,111.1266,111.0231,111.1078,13734.0
2021-02-22 15:30:00,118.05,118.22,117.99,118.21,11806.0,111.0984,111.2583,111.0419,111.2489,11806.0
2021-02-22 15:35:00,118.22,118.31,118.15,118.28,20681.0,111.2583,111.343,111.1925,111.3148,20681.0
2021-02-22 15:40:00,118.29,118.3,118.15,118.21,24433.0,111.3242,111.3336,111.1925,111.2489,24433.0
2021-02-22 15:45:00,118.23,118.41,118.23,118.37,30926.0,111.2678,111.4372,111.2678,111.3995,30926.0
2021-02-22 15:50:00,118.39,118.39,118.15,118.19,41975.0,111.4183,111.4183,111.1925,111.2301,41975.0
2021-02-22 15:55:00,118.21,118.42,118.09,118.39,124347.0,111.2489,111.4466,111.136,111.4183,124347.0
2021-02-23 09:30:00,119.31,119.78,118.81,118.92,36133.0,112.2842,112.7265,111.8136,111.9171,36133.0
2021-02-23 09:35:00,119.06,119.41,118.82,119.31,9388.0,112.0489,112.3783,111.823,112.2842,9388.0
2021-02-23 09:40:00,119.2,119.47,119.13,119.46,21230.0,112.1806,112.4347,112.1148,112.4253,21230.0
2021-02-23 09:45:00,119.41,119.85,119.37,119.48,14633.0,112.3783,112.7924,112.3406,112.4441,14633.0
2021-02-23 09:50:00,119.42,119.45,118.83,118.95,23201.0,112.3877,112.4159,111.8324,111.9454,23201.0
2021-02-23 09:55:00,118.94,118.94,118.36,118.36,18536.0,111.9359,111.9359,111.3901,111.3901,18536.0
2021-02-23 10:00:00,118.34,118.35,117.95,117.98,14343.0,111.3713,111.3807,111.0042,111.0325,14343.0
2021-02-23 10:05:00,117.95,118.21,117.92,118.18,7545.0,111.0042,111.2489,110.976,111.2207,7545.0
2021-02-23 10:10:00,118.2,118.38,118.11,118.33,8061.0,111.2395,111.4089,111.1548,111.3619,8061.0
2021-02-23 10:15:00,118.31,118.4,118.16,118.17,5837.0,111.343,111.4277,111.2019,111.2113,5837.0
2021-02-23 10:20:00,118.04,118.11,117.84,117.84,6291.0,111.0889,111.1548,110.9007,110.9007,6291.0
2021-02-23 10:25:00,117.87,118.01,117.8,118.01,10323.0,110.929,111.0607,110.8631,111.0607,10323.0
2021-02-23 10:30:00,118.0,118.31,117.95,118.14,24551.0,111.0513,111.343,111.0042,111.1831,24551.0
2021-02-23 10:35:00,118.11,118.37,118.11,118.29,4726.0,111.1548,111.3995,111.1548,111.3242,4726.0
2021-02-23 10:40:00,118.12,118.19,118.12,118.13,2651.0,111.1642,111.2301,111.1642,111.1736,2651.0
2021-02-23 10:45:00,118.17,118.44,118.17,118.44,5604.0,111.2113,111.4654,111.2113,111.4654,5604.0
2021-02-23 10:50:00,118.44,118.6,118.44,118.59,3945.0,111.4654,111.616,111.4654,111.6066,3945.0
2021-02-23 10:55:00,118.51,118.64,118.46,118.58,9277.0,111.5313,111.6536,111.4842,111.5971,9277.0
2021-02-23 11:00:00,118.59,118.69,118.48,118.6,5841.0,111.6066,111.7007,111.503,111.616,5841.0
2021-02-23 11:05:00,118.61,118.8,118.58,118.72,3353.0,111.6254,111.8042,111.5971,111.7289,3353.0
2021-02-23 11:10:00,118.69,118.97,118.69,118.73,5819.0,111.7007,111.9642,111.7007,111.7383,5819.0
2021-02-23 11:15:00,118.79,118.85,118.51,118.64,11812.0,111.7948,111.8512,111.5313,111.6536,11812.0
2021-02-23 11:20:00,118.63,118.83,118.62,118.79,10268.0,111.6442,111.8324,111.6348,111.7948,10268.0
2021-02-23 11:25:00,118.81,118.81,118.55,118.77,5688.0,111.8136,111.8136,111.5689,111.776,5688.0
2021-02-23 11:30:00,118.77,118.83,118.61,118.83,7912.0,111.776,111.8324,111.6254,111.8324,7912.0
2021-02-23 11:35:00,118.83,118.95,118.78,118.92,7564.0,111.8324,111.9454,111.7854,111.9171,7564.0
2021-02-23 11:40:00,118.93,118.93,118.71,118.8,7112.0,111.9265,111.9265,111.7195,111.8042,7112.0
2021-02-23 11:45:00,118.8,118.95,118.8,118.93,4647.0,111.8042,111.9454,111.8042,111.9265,4647.0
2021-02-23 11:50:00,118.95,119.08,118.91,118.92,8179.0,111.9454,112.0677,111.9077,111.9171,8179.0
2021-02-23 11:55:00,118.93,118.95,118.83,118.84,7069.0,111.9265,111.9454,111.8324,111.8418,7069.0
2021-02-23 12:00:00,118.78,118.84,118.61,118.69,5489.0,111.7854,111.8418,111.6254,111.7007,5489.0
2021-02-23 12:05:00,118.67,118.74,118.55,118.56,5363.0,111.6818,111.7477,111.5689,111.5783,5363.0
2021-02-23 12:10:00,118.57,118.77,118.54,118.71,4751.0,111.5877,111.776,111.5595,111.7195,4751.0
2021-02-23 12:15:00,118.7,118.74,118.62,118.71,6812.0,111.7101,111.7477,111.6348,111.7195,6812.0
2021-02-23 12:20:00,118.64,118.7,118.57,118.57,2903.0,111.6536,111.7101,111.5877,111.5877,2903.0
2021-02-23 12:25:00,118.58,118.83,118.54,118.76,4901.0,111.5971,111.8324,111.5595,111.7665,4901.0
2021-02-23 12:30:00,118.72,119.0,118.7,118.96,6524.0,111.7289,111.9924,111.7101,111.9548,6524.0
2021-02-23 12:35:00,118.93,118.94,118.67,118.74,11790.0,111.9265,111.9359,111.6818,111.7477,11790.0
2021-02-23 12:40:00,118.71,118.86,118.71,118.81,10202.0,111.7195,111.8607,111.7195,111.8136,10202.0
2021-02-23 12:45:00,118.82,118.87,118.71,118.78,7000.0,111.823,111.8701,111.7195,111.7854,7000.0
2021-02-23 12:50:00,118.7,118.78,118.65,118.69,6315.0,111.7101,111.7854,111.663,111.7007,6315.0
2021-02-23 12:55:00,118.69,118.73,118.62,118.69,5071.0,111.7007,111.7383,111.6348,111.7007,5071.0
2021-02-23 13:00:00,118.71,118.8,118.67,118.74,10407.0,111.7195,111.8042,111.6818,111.7477,10407.0
2021-02-23 13:05:00,118.75,118.82,118.65,118.82,11531.0,111.7571,111.823,111.663,111.823,11531.0
2021-02-23 13:10:00,118.83,118.92,118.79,118.79,7295.0,111.8324,111.9171,111.7948,111.7948,7295.0
2021-02-23 13:15:00,118.77,118.78,118.6,118.68,9041.0,111.776,111.7854,111.616,111.6913,9041.0
2021-02-23 13:20:00,118.66,118.69,118.58,118.61,7934.0,111.6724,111.7007,111.5971,111.6254,7934.0
2021-02-23 13:25:00,118.61,118.65,118.53,118.55,5871.0,111.6254,111.663,111.5501,111.5689,5871.0
2021-02-23 13:30:00,118.51,118.54,118.41,118.41,8634.0,111.5313,111.5595,111.4372,111.4372,8634.0
2021-02-23 13:35:00,118.39,118.39,118.33,118.37,5755.0,111.4183,111.4183,111.3619,111.3995,5755.0
2021-02-23 13:40:00,118.39,118.49,118.33,118.49,9750.0,111.4183,111.5124,111.3619,111.5124,9750.0
2021-02-23 13:45:00,118.53,118.54,118.34,118.42,9017.0,111.5501,111.5595,111.3713,111.4466,9017.0
2021-02-23 13:50:00,118.4,118.51,118.38,118.49,8892.0,111.4277,111.5313,111.4089,111.5124,8892.0
2021-02-23 13:55:00,118.47,118.65,118.46,118.59,4059.0,111.4936,111.663,111.4842,111.6066,4059.0
2021-02-23 14:00:00,118.59,118.69,118.56,118.62,7134.0,111.6066,111.7007,111.5783,111.6348,7134.0
2021-02-23 14:05:00,118.61,118.7,118.6,118.67,9678.0,111.6254,111.7101,111.616,111.6818,9678.0
2021-02-23 14:10:00,118.64,118.76,118.61,118.73,5105.0,111.6536,111.7665,111.6254,111.7383,5105.0
2021-02-23 14:15:00,118.75,118.84,118.7,118.76,4560.0,111.7571,111.8418,111.7101,111.7665,4560.0
2021-02-23 14:20:00,118.71,118.71,118.63,118.65,8246.0,111.7195,111.7195,111.6442,111.663,8246.0
2021-02-23 14:25:00,118.64,118.67,118.46,118.53,8188.0,111.6536,111.6818,111.4842,111.5501,8188.0
2021-02-23 14:30:00,118.52,118.57,118.37,118.37,7316.0,111.5407,111.5877,111.3995,111.3995,7316.0
2021-02-23 14:35:00,118.38,118.41,118.34,118.36,7373.0,111.4089,111.4372,111.3713,111.3901,7373.0
2021-02-23 14:40:00,118.39,118.45,118.34,118.42,11585.0,111.4183,111.4748,111.3713,111.4466,11585.0
2021-02-23 14:45:00,118.41,118.48,118.41,118.46,11896.0,111.4372,111.503,111.4372,111.4842,11896.0
2021-02-23 14:50:00,118.46,118.6,118.44,118.51,13765.0,111.4842,111.616,111.4654,111.5313,13765.0
2021-02-23 14:55:00,118.49,118.52,118.38,118.47,3801.0,111.5124,111.5407,111.4089,111.4936,3801.0
2021-02-23 15:00:00,118.47,118.55,118.43,118.52,7590.0,111.4936,111.5689,111.456,111.5407,7590.0
2021-02-23 15:05:00,118.53,118.57,118.49,118.53,6340.0,111.5501,111.5877,111.5124,111.5501,6340.0
2021-02-23 15:10:00,118.53,118.65,118.42,118.44,13281.0,111.5501,111.663,111.4466,111.4654,13281.0
2021-02-23 15:15:00,118.45,118.56,118.43,118.51,7390.0,111.4748,111.5783,111.456,111.5313,7390.0
2021-02-23 15:20:00,118.52,118.59,118.5,118.57,9323.0,111.5407,111.6066,111.5219,111.5877,9323.0
2021-02-23 15:25:00,118.57,118.63,118.51,118.61,9802.0,111.5877,111.6442,111.5313,111.6254,9802.0
2021-02-23 15:30:00,118.66,118.75,118.63,118.73,7016.0,111.6724,111.7571,111.6442,111.7383,7016.0
2021-02-23 15:35:00,118.72,118.74,118.63,118.66,11689.0,111.7289,111.7477,111.6442,111.6724,11689.0
2021-02-23 15:40:00,118.64,118.78,118.59,118.61,11602.0,111.6536,111.7854,111.6066,111.6254,11602.0
2021-02-23 15:45:00,118.59,118.7,118.51,118.7,21324.0,111.6066,111.7101,111.5313,111.7101,21324.0
2021-02-23 15:50:00,118.68,118.68,118.45,118.65,37714.0,111.6913,111.6913,111.4748,111.663,37714.0
2021-02-23 15:55:00,118.64,118.67,118.32,118.37,82482.0,111.6536,111.6818,111.3525,111.3995,82482.0
2021-02-24 09:30:00,118.15,118.84,118.05,118.47,36964.0,111.1925,111.8418,111.0984,111.4936,36964.0
2021-02-24 09:35:00,118.48,118.9,118.39,118.87,12306.0,111.503,111.8983,111.4183,111.8701,12306.0
2021-02-24 09:40:00,118.84,118.84,118.56,118.7,10896.0,111.8418,111.8418,111.5783,111.7101,10896.0
2021-02-24 09:45:00,118.65,118.73,118.49,118.62,6507.0,111.663,111.7383,111.5124,111.6348,6507.0
2021-02-24 09:50:00,118.62,118.74,118.57,118.73,4375.0,111.6348,111.7477,111.5877,111.7383,4375.0
2021-02-24 09:55:00,118.74,119.01,118.74,119.01,6359.0,111.7477,112.0018,111.7477,112.0018,6359.0
2021-02-24 10:00:00,118.95,119.34,118.94,119.26,10163.0,111.9454,112.3124,111.9359,112.2371,10163.0
2021-02-24 10:05:00,119.32,119.32,119.04,119.04,2200.0,112.2936,112.2936,112.0301,112.0301,2200.0
2021-02-24 10:10:00,119.05,119.29,118.99,119.22,11914.0,112.0395,112.2653,111.983,112.1995,11914.0
2021-02-24 10:15:00,119.16,119.28,119.08,119.28,6425.0,112.143,112.2559,112.0677,112.2559,6425.0
2021-02-24 10:20:00,119.29,119.3,119.2,119.29,5381.0,112.2653,112.2747,112.1806,112.2653,5381.0
2021-02-24 10:25:00,119.31,119.51,119.3,119.51,8399.0,112.2842,112.4724,112.2747,112.4724,8399.0
2021-02-24 10:30:00,119.5,119.76,119.47,119.5,10435.0,112.463,112.7077,112.4347,112.463,10435.0
2021-02-24 10:35:00,119.49,119.54,119.4,119.48,17112.0,112.4536,112.5006,112.3689,112.4441,17112.0
2021-02-24 10:40:00,119.49,119.6,119.48,119.5,21475.0,112.4536,112.5571,112.4441,112.463,21475.0
2021-02-24 10:45:00,119.52,119.54,119.16,119.23,10986.0,112.4818,112.5006,112.143,112.2089,10986.0
2021-02-24 10:50:00,119.24,119.29,119.16,119.16,3952.0,112.2183,112.2653,112.143,112.143,3952.0
2021-02-24 10:55:00,119.2,119.27,119.15,119.27,6324.0,112.1806,112.2465,112.1336,112.2465,6324.0
2021-02-24 11:00:00,119.29,119.52,119.24,119.51,8939.0,112.2653,112.4818,112.2183,112.4724,8939.0
2021-02-24 11:05:00,119.52,119.52,119.37,119.42,4421.0,112.4818,112.4818,112.3406,112.3877,4421.0
2021-02-24 11:10:00,119.37,119.5,119.29,119.46,10811.0,112.3406,112.463,112.2653,112.4253,10811.0
2021-02-24 11:15:00,119.49,119.49,119.27,119.27,5571.0,112.4536,112.4536,112.2465,112.2465,5571.0
2021-02-24 11:20:00,119.29,119.33,119.17,119.22,3483.0,112.2653,112.303,112.1524,112.1995,3483.0
2021-02-24 11:25:00,119.28,119.35,119.16,119.3,16888.0,112.2559,112.3218,112.143,112.2747,16888.0
2021-02-24 11:30:00,119.31,119.35,119.27,119.3,3020.0,112.2842,112.3218,112.2465,112.2747,3020.0
2021-02-24 11:35:00,119.34,119.6,119.34,119.6,5893.0,112.3124,112.5571,112.3124,112.5571,5893.0
2021-02-24 11:40:00,119.54,119.55,119.41,119.55,5952.0,112.5006,112.51,112.3783,112.51,5952.0
2021-02-24 11:45:00,119.55,119.55,119.38,119.41,2470.0,112.51,112.51,112.35,112.3783,2470.0
2021-02-24 11:50:00,119.39,119.41,119.24,119.29,7113.0,112.3594,112.3783,112.2183,112.2653,7113.0
2021-02-24 11:55:00,119.32,119.42,119.25,119.33,4324.0,112.2936,112.3877,112.2277,112.303,4324.0
2021-02-24 12:00:00,119.34,119.36,119.23,119.24,5172.0,112.3124,112.3312,112.2089,112.2183,5172.0
2021-02-24 12:05:00,119.24,119.31,119.22,119.27,6795.0,112.2183,112.2842,112.1995,112.2465,6795.0
2021-02-24 12:10:00,119.24,119.31,119.21,119.3,2095.0,112.2183,112.2842,112.19,112.2747,2095.0
2021-02-24 12:15:00,119.3,119.31,119.22,119.31,6384.0,112.2747,112.2842,112.1995,112.2842,6384.0
2021-02-24 12:20:00,119.31,119.36,119.25,119.32,3882.0,112.2842,112.3312,112.2277,112.2936,3882.0
2021-02-24 12:25:00,119.32,119.37,119.25,119.27,6699.0,112.2936,112.3406,112.2277,112.2465,6699.0
2021-02-24 12:30:00,119.28,119.42,119.25,119.39,3813.0,112.2559,112.3877,112.2277,112.3594,3813.0
2021-02-24 12:35:00,119.4,119.52,119.34,119.34,2579.0,112.3689,112.4818,112.3124,112.3124,2579.0
2021-02-24 12:40:00,119.4,119.4,119.34,119.34,1545.0,112.3689,112.3689,112.3124,112.3124,1545.0
2021-02-24 12:45:00,119.34,119.36,119.29,119.33,4132.0,112.3124,112.3312,112.2653,112.303,4132.0
2021-02-24 12:50:00,119.35,119.35,119.25,119.34,2861.0,112.3218,112.3218,112.2277,112.3124,2861.0
2021-02-24 12:55:00,119.33,119.38,119.31,119.32,4789.0,112.303,112.35,112.2842,112.2936,4789.0
2021-02-24 13:00:00,119.35,119.52,119.34,119.52,4231.0,112.3218,112.4818,112.3124,112.4818,4231.0
2021-02-24 13:05:00,119.56,119.64,119.47,119.47,2806.0,112.5194,112.5947,112.4347,112.4347,2806.0
2021-02-24 13:10:00,119.47,119.61,119.45,119.6,3451.0,112.4347,112.5665,112.4159,112.5571,3451.0
2021-02-24 13:15:00,119.61,119.61,119.54,119.59,3707.0,112.5665,112.5665,112.5006,112.5477,3707.0
2021-02-24 13:20:00,119.61,119.74,119.59,119.74,4593.0,112.5665,112.6888,112.5477,112.6888,4593.0
2021-02-24 13:25:00,119.77,119.93,119.77,119.83,2864.0,112.7171,112.8676,112.7171,112.7735,2864.0
2021-02-24 13:30:00,119.86,119.89,119.81,119.89,3179.0,112.8018,112.83,112.7547,112.83,3179.0
2021-02-24 13:35:00,119.84,119.86,119.77,119.85,3731.0,112.7829,112.8018,112.7171,112.7924,3731.0
2021-02-24 13:40:00,119.85,119.91,119.76,119.8,7251.0,112.7924,112.8488,112.7077,112.7453,7251.0
2021-02-24 13:45:00,119.8,119.82,119.75,119.82,3175.0,112.7453,112.7641,112.6982,112.7641,3175.0
2021-02-24 13:50:00,119.83,119.86,119.71,119.77,15212.0,112.7735,112.8018,112.6606,112.7171,15212.0
2021-02-24 13:55:00,119.77,119.88,119.69,119.69,16620.0,112.7171,112.8206,112.6418,112.6418,16620.0
2021-02-24 14:00:00,119.72,119.8,119.6,119.6,10569.0,112.67,112.7453,112.5571,112.5571,10569.0
2021-02-24 14:05:00,119.59,119.61,119.4,119.46,14526.0,112.5477,112.5665,112.3689,112.4253,14526.0
2021-02-24 14:10:00,119.47,119.48,119.29,119.33,14139.0,112.4347,112.4441,112.2653,112.303,14139.0
2021-02-24 14:15:00,119.35,119.43,119.33,119.42,17039.0,112.3218,112.3971,112.303,112.3877,17039.0
2021-02-24 14:20:00,119.42,119.43,119.24,119.25,12851.0,112.3877,112.3971,112.2183,112.2277,12851.0
2021-02-24 14:25:00,119.25,119.41,119.23,119.38,3870.0,112.2277,112.3783,112.2089,112.35,3870.0
2021-02-24 14:30:00,119.39,119.47,119.36,119.37,8172.0,112.3594,112.4347,112.3312,112.3406,8172.0
2021-02-24 14:35:00,119.39,119.39,119.27,119.31,3186.0,112.3594,112.3594,112.2465,112.2842,3186.0
2021-02-24 14:40:00,119.29,119.33,119.23,119.32,15852.0,112.2653,112.303,112.2089,112.2936,15852.0
2021-02-24 14:45:00,119.3,119.31,119.19,119.2,4517.0,112.2747,112.2842,112.1712,112.1806,4517.0
2021-02-24 14:50:00,119.22,119.22,118.81,118.99,23660.0,112.1995,112.1995,111.8136,111.983,23660.0
2021-02-24 14:55:00,119.02,119.19,119.0,119.04,5786.0,112.0112,112.1712,111.9924,112.0301,5786.0
2021-02-24 15:00:00,119.07,119.12,119.0,119.0,34297.0,112.0583,112.1053,111.9924,111.9924,34297.0
2021-02-24 15:05:00,119.02,119.04,118.97,119.04,6664.0,112.0112,112.0301,111.9642,112.0301,6664.0
2021-02-24 15:10:00,119.02,119.12,118.98,119.11,5860.0,112.0112,112.1053,111.9736,112.0959,5860.0
2021-02-24 15:15:00,119.08,119.12,118.98,119.03,20920.0,112.0677,112.1053,111.9736,112.0206,20920.0
2021-02-24 15:20:00,119.03,119.19,119.02,119.17,4308.0,112.0206,112.1712,112.0112,112.1524,4308.0
2021-02-24 15:25:00,119.17,119.33,119.16,119.29,3746.0,112.1524,112.303,112.143,112.2653,3746.0
2021-02-24 15:30:00,119.3,119.36,119.12,119.18,22679.0,112.2747,112.3312,112.1053,112.1618,22679.0
2021-02-24 15:35:00,119.18,119.31,119.13,119.19,10922.0,112.1618,112.2842,112.1148,112.1712,10922.0
2021-02-24 15:40:00,119.2,119.27,119.16,119.23,17393.0,112.1806,112.2465,112.143,112.2089,17393.0
2021-02-24 15:45:00,119.23,119.32,119.19,119.26,24338.0,112.2089,112.2936,112.1712,112.2371,24338.0
2021-02-24 15:50:00,119.27,119.5,119.2,119.28,39464.0,112.2465,112.463,112.1806,112.2559,39464.0
2021-02-24 15:55:00,119.28,119.29,118.99,119.02,115209.0,112.2559,112.2653,111.983,112.0112,115209.0
2021-02-25 09:30:00,119.2,119.22,118.87,118.87,18654.0,112.1806,112.1995,111.8701,111.8701,18654.0
2021-02-25 09:35:00,119.02,119.18,118.76,118.83,15510.0,112.0112,112.1618,111.7665,111.8324,15510.0
2021-02-25 09:40:00,118.72,119.71,118.7,119.66,12400.0,111.7289,112.6606,111.7101,112.6135,12400.0
2021-02-25 09:45:00,119.54,119.85,119.32,119.48,13421.0,112.5006,112.7924,112.2936,112.4441,13421.0
2021-02-25 09:50:00,119.52,119.6,119.13,119.4,16190.0,112.4818,112.5571,112.1148,112.3689,16190.0
2021-02-25 09:55:00,119.44,119.84,119.44,119.84,10246.0,112.4065,112.7829,112.4065,112.7829,10246.0
2021-02-25 10:00:00,119.69,119.9,119.61,119.75,27437.0,112.6418,112.8394,112.5665,112.6982,27437.0
2021-02-25 10:05:00,119.75,119.75,119.24,119.48,39089.0,112.6982,112.6982,112.2183,112.4441,39089.0
2021-02-25 10:10:00,119.51,119.83,119.45,119.62,12055.0,112.4724,112.7735,112.4159,112.5759,12055.0
2021-02-25 10:15:00,119.67,119.74,119.32,119.51,11949.0,112.623,112.6888,112.2936,112.4724,11949.0
2021-02-25 10:20:00,119.56,119.69,119.33,119.64,8288.0,112.5194,112.6418,112.303,112.5947,8288.0
2021-02-25 10:25:00,119.66,119.67,119.24,119.37,11588.0,112.6135,112.623,112.2183,112.3406,11588.0
2021-02-25 10:30:00,119.29,119.29,118.97,119.04,7879.0,112.2653,112.2653,111.9642,112.0301,7879.0
2021-02-25 10:35:00,119.03,119.1,118.85,119.04,8333.0,112.0206,112.0865,111.8512,112.0301,8333.0
2021-02-25 10:40:00,119.02,119.07,118.86,118.98,7536.0,112.0112,112.0583,111.8607,111.9736,7536.0
2021-02-25 10:45:00,118.97,119.1,118.91,119.0,10230.0,111.9642,112.0865,111.9077,111.9924,10230.0
2021-02-25 10:50:00,118.9,119.04,118.77,119.04,9613.0,111.8983,112.0301,111.776,112.0301,9613.0
2021-02-25 10:55:00,119.01,119.21,119.01,119.15,6919.0,112.0018,112.19,112.0018,112.1336,6919.0
2021-02-25 11:00:00,119.17,119.45,119.14,119.35,10118.0,112.1524,112.4159,112.1242,112.3218,10118.0
2021-02-25 11:05:00,119.37,119.56,119.36,119.56,3453.0,112.3406,112.5194,112.3312,112.5194,3453.0
2021-02-25 11:10:00,119.54,119.54,119.35,119.42,5572.0,112.5006,112.5006,112.3218,112.3877,5572.0
2021-02-25 11:15:00,119.39,119.6,119.35,119.54,5271.0,112.3594,112.5571,112.3218,112.5006,5271.0
2021-02-25 11:20:00,119.49,119.53,119.25,119.36,5253.0,112.4536,112.4912,112.2277,112.3312,5253.0
2021-02-25 11:25:00,119.33,119.34,119.09,119.11,5405.0,112.303,112.3124,112.0771,112.0959,5405.0
2021-02-25 11:30:00,119.13,119.32,119.1,119.23,7752.0,112.1148,112.2936,112.0865,112.2089,7752.0
2021-02-25 11:35:00,119.23,119.25,119.01,119.02,4210.0,112.2089,112.2277,112.0018,112.0112,4210.0
2021-02-25 11:40:00,119.08,119.1,118.9,119.0,2502.0,112.0677,112.0865,111.8983,111.9924,2502.0
2021-02-25 11:45:00,118.97,118.97,118.76,118.8,11495.0,111.9642,111.9642,111.7665,111.8042,11495.0
2021-02-25 11:50:00,118.77,118.8,118.45,118.45,13930.0,111.776,111.8042,111.4748,111.4748,13930.0
2021-02-25 11:55:00,118.43,118.47,118.3,118.45,17481.0,111.456,111.4936,111.3336,111.4748,17481.0
2021-02-25 12:00:00,118.44,118.73,118.44,118.66,10725.0,111.4654,111.7383,111.4654,111.6724,10725.0
2021-02-25 12:05:00,118.63,118.85,118.62,118.85,2670.0,111.6442,111.8512,111.6348,111.8512,2670.0
2021-02-25 12:10:00,118.83,119.03,118.79,118.93,5862.0,111.8324,112.0206,111.7948,111.9265,5862.0
2021-02-25 12:15:00,118.91,118.93,118.84,118.87,4815.0,111.9077,111.9265,111.8418,111.8701,4815.0
2021-02-25 12:20:00,118.85,118.99,118.8,118.93,6353.0,111.8512,111.983,111.8042,111.9265,6353.0
2021-02-25 12:25:00,118.89,118.89,118.68,118.86,6189.0,111.8889,111.8889,111.6913,111.8607,6189.0
2021-02-25 12:30:00,118.81,118.82,118.62,118.72,4384.0,111.8136,111.823,111.6348,111.7289,4384.0
2021-02-25 12:35:00,118.71,118.71,118.56,118.59,3256.0,111.7195,111.7195,111.5783,111.6066,3256.0
2021-02-25 12:40:00,118.55,118.63,118.49,118.63,6415.0,111.5689,111.6442,111.5124,111.6442,6415.0
2021-02-25 12:45:00,118.64,118.77,118.55,118.66,8019.0,111.6536,111.776,111.5689,111.6724,8019.0
2021-02-25 12:50:00,118.64,118.68,118.48,118.51,5927.0,111.6536,111.6913,111.503,111.5313,5927.0
2021-02-25 12:55:00,118.53,118.59,118.41,118.41,10975.0,111.5501,111.6066,111.4372,111.4372,10975.0
2021-02-25 13:00:00,118.39,118.44,117.99,118.17,3681.0,111.4183,111.4654,111.0419,111.2113,3681.0
2021-02-25 13:05:00,118.14,118.19,117.95,118.12,16491.0,111.1831,111.2301,111.0042,111.1642,16491.0
2021-02-25 13:10:00,118.12,118.2,118.02,118.2,7229.0,111.1642,111.2395,111.0701,111.2395,7229.0
2021-02-25 13:15:00,118.17,118.35,118.06,118.32,6016.0,111.2113,111.3807,111.1078,111.3525,6016.0
2021-02-25 13:20:00,118.36,118.5,118.34,118.38,5219.0,111.3901,111.5219,111.3713,111.4089,5219.0
2021-02-25 13:25:00,118.45,118.56,118.38,118.5,11548.0,111.4748,111.5783,111.4089,111.5219,11548.0
2021-02-25 13:30:00,118.52,118.56,118.46,118.56,6061.0,111.5407,111.5783,111.4842,111.5783,6061.0
2021-02-25 13:35:00,118.51,118.64,118.42,118.62,10313.0,111.5313,111.6536,111.4466,111.6348,10313.0
2021-02-25 13:40:00,118.64,118.89,118.57,118.89,17181.0,111.6536,111.8889,111.5877,111.8889,17181.0
2021-02-25 13:45:00,118.9,118.9,118.66,118.72,8525.0,111.8983,111.8983,111.6724,111.7289,8525.0
2021-02-25 13:50:00,118.75,118.75,118.57,118.59,5700.0,111.7571,111.7571,111.5877,111.6066,5700.0
2021-02-25 13:55:00,118.58,118.66,118.51,118.56,8320.0,111.5971,111.6724,111.5313,111.5783,8320.0
2021-02-25 14:00:00,118.57,118.79,118.5,118.77,13557.0,111.5877,111.7948,111.5219,111.776,13557.0
2021-02-25 14:05:00,118.75,118.8,118.69,118.8,6442.0,111.7571,111.8042,111.7007,111.8042,6442.0
2021-02-25 14:10:00,118.83,118.91,118.74,118.75,6530.0,111.8324,111.9077,111.7477,111.7571,6530.0
2021-02-25 14:15:00,118.79,118.93,118.77,118.93,9625.0,111.7948,111.9265,111.776,111.9265,9625.0
2021-02-25 14:20:00,118.88,119.0,118.83,119.0,9901.0,111.8795,111.9924,111.8324,111.9924,9901.0
2021-02-25 14:25:00,119.03,119.03,118.87,118.92,5692.0,112.0206,112.0206,111.8701,111.9171,5692.0
2021-02-25 14:30:00,118.88,118.91,118.82,118.82,7080.0,111.8795,111.9077,111.823,111.823,7080.0
2021-02-25 14:35:00,118.8,118.83,118.66,118.66,10074.0,111.8042,111.8324,111.6724,111.6724,10074.0
2021-02-25 14:40:00,118.63,118.73,118.63,118.7,3118.0,111.6442,111.7383,111.6442,111.7101,3118.0
2021-02-25 14:45:00,118.71,118.73,118.46,118.54,6251.0,111.7195,111.7383,111.4842,111.5595,6251.0
2021-02-25 14:50:00,118.52,118.57,118.39,118.39,5244.0,111.5407,111.5877,111.4183,111.4183,5244.0
2021-02-25 14:55:00,118.36,118.41,118.34,118.38,5686.0,111.3901,111.4372,111.3713,111.4089,5686.0
2021-02-25 15:00:00,118.32,118.51,118.3,118.51,9588.0,111.3525,111.5313,111.3336,111.5313,9588.0
2021-02-25 15:05:00,118.51,118.57,118.28,118.34,15673.0,111.5313,111.5877,111.3148,111.3713,15673.0
2021-02-25 15:10:00,118.36,118.5,118.36,118.46,8645.0,111.3901,111.5219,111.3901,111.4842,8645.0
2021-02-25 15:15:00,118.34,118.38,118.2,118.23,4212.0,111.3713,111.4089,111.2395,111.2678,4212.0
2021-02-25 15:20:00,118.26,118.27,118.11,118.14,4421.0,111.296,111.3054,111.1548,111.1831,4421.0
2021-02-25 15:25:00,118.14,118.29,118.09,118.2,7543.0,111.1831,111.3242,111.136,111.2395,7543.0
2021-02-25 15:30:00,118.18,118.28,118.03,118.03,7297.0,111.2207,111.3148,111.0795,111.0795,7297.0
2021-02-25 15:35:00,118.04,118.09,117.91,118.09,12487.0,111.0889,111.136,110.9666,111.136,12487.0
2021-02-25 15:40:00,118.11,118.22,117.98,118.22,12431.0,111.1548,111.2583,111.0325,111.2583,12431.0
2021-02-25 15:45:00,118.21,118.53,118.19,118.37,19486.0,111.2489,111.5501,111.2301,111.3995,19486.0
2021-02-25 15:50:00,118.4,118.54,118.32,118.52,27913.0,111.4277,111.5595,111.3525,111.5407,27913.0
2021-02-25 15:55:00,118.49,118.55,118.16,118.24,91502.0,111.5124,111.5689,111.2019,111.2772,91502.0
2021-02-26 09:30:00,118.58,118.58,117.92,117.92,24485.0,111.5971,111.5971,110.976,110.976,24485.0
2021-02-26 09:35:00,117.85,117.94,117.61,117.8,10397.0,110.9101,110.9948,110.6843,110.8631,10397.0
2021-02-26 09:40:00,117.79,118.18,117.76,118.12,12066.0,110.8537,111.2207,110.8254,111.1642,12066.0
2021-02-26 09:45:00,118.14,118.54,118.05,118.15,11910.0,111.1831,111.5595,111.0984,111.1925,11910.0
2021-02-26 09:50:00,118.15,118.23,117.99,118.19,12043.0,111.1925,111.2678,111.0419,111.2301,12043.0
2021-02-26 09:55:00,118.16,118.16,117.67,117.67,9347.0,111.2019,111.2019,110.7407,110.7407,9347.0
2021-02-26 10:00:00,117.74,117.77,117.46,117.49,13678.0,110.8066,110.8348,110.5431,110.5713,13678.0
2021-02-26 10:05:00,117.4,117.47,117.14,117.27,7611.0,110.4866,110.5525,110.2419,110.3643,7611.0
2021-02-26 10:10:00,117.21,117.36,117.11,117.19,13129.0,110.3078,110.449,110.2137,110.289,13129.0
2021-02-26 10:15:00,117.11,117.3,116.91,117.05,10254.0,110.2137,110.3925,110.0255,110.1572,10254.0
2021-02-26 10:20:00,117.07,117.08,116.72,116.8,8312.0,110.1761,110.1855,109.8467,109.922,8312.0
2021-02-26 10:25:00,116.79,116.83,116.35,116.35,8673.0,109.9126,109.9502,109.4985,109.4985,8673.0
2021-02-26 10:30:00,116.4,116.77,116.37,116.56,5505.0,109.5455,109.8937,109.5173,109.6961,5505.0
2021-02-26 10:35:00,116.53,116.88,116.39,116.88,5005.0,109.6679,109.9973,109.5361,109.9973,5005.0
2021-02-26 10:40:00,116.84,116.92,116.72,116.81,7982.0,109.9596,110.0349,109.8467,109.9314,7982.0
2021-02-26 10:45:00,116.73,116.88,116.6,116.7,7647.0,109.8561,109.9973,109.7337,109.8279,7647.0
2021-02-26 10:50:00,116.69,116.75,116.58,116.65,7489.0,109.8184,109.8749,109.7149,109.7808,7489.0
2021-02-26 10:55:00,116.67,116.67,116.45,116.49,5122.0,109.7996,109.7996,109.5926,109.6302,5122.0
2021-02-26 11:00:00,116.42,116.66,116.41,116.6,5776.0,109.5643,109.7902,109.5549,109.7337,5776.0
2021-02-26 11:05:00,116.62,116.7,116.31,116.31,10149.0,109.7526,109.8279,109.4608,109.4608,10149.0
2021-02-26 11:10:00,116.35,116.35,116.1,116.14,8318.0,109.4985,109.4985,109.2632,109.3008,8318.0
2021-02-26 11:15:00,116.15,116.4,116.1,116.1,8401.0,109.3102,109.5455,109.2632,109.2632,8401.0
2021-02-26 11:20:00,116.16,116.19,115.98,116.0,4341.0,109.3197,109.3479,109.1503,109.1691,4341.0
2021-02-26 11:25:00,116.03,116.03,115.81,115.84,6754.0,109.1973,109.1973,108.9903,109.0185,6754.0
2021-02-26 11:30:00,115.9,116.15,115.9,116.12,6975.0,109.075,109.3102,109.075,109.282,6975.0
2021-02-26 11:35:00,116.17,116.38,116.17,116.31,4500.0,109.3291,109.5267,109.3291,109.4608,4500.0
2021-02-26 11:40:00,116.31,116.32,116.23,116.23,8068.0,109.4608,109.4702,109.3855,109.3855,8068.0
2021-02-26 11:45:00,116.21,116.21,116.04,116.05,5466.0,109.3667,109.3667,109.2067,109.2161,5466.0
2021-02-26 11:50:00,116.07,116.16,116.0,116.09,10308.0,109.235,109.3197,109.1691,109.2538,10308.0
2021-02-26 11:55:00,116.06,116.08,115.92,116.01,8368.0,109.2255,109.2444,109.0938,109.1785,8368.0
2021-02-26 12:00:00,116.06,116.11,116.0,116.06,9461.0,109.2255,109.2726,109.1691,109.2255,9461.0
2021-02-26 12:05:00,116.03,116.3,115.94,116.29,6833.0,109.1973,109.4514,109.1126,109.442,6833.0
2021-02-26 12:10:00,116.34,116.58,116.29,116.55,13065.0,109.4891,109.7149,109.442,109.6867,13065.0
2021-02-26 12:15:00,116.57,116.74,116.51,116.65,5562.0,109.7055,109.8655,109.649,109.7808,5562.0
2021-02-26 12:20:00,116.69,116.73,116.62,116.67,4431.0,109.8184,109.8561,109.7526,109.7996,4431.0
2021-02-26 12:25:00,116.69,116.71,116.55,116.55,6542.0,109.8184,109.8373,109.6867,109.6867,6542.0
2021-02-26 12:30:00,116.61,116.68,116.54,116.61,10318.0,109.7432,109.809,109.6773,109.7432,10318.0
2021-02-26 12:35:00,116.63,116.64,116.48,116.56,6736.0,109.762,109.7714,109.6208,109.6961,6736.0
2021-02-26 12:40:00,116.58,116.66,116.53,116.53,2762.0,109.7149,109.7902,109.6679,109.6679,2762.0
2021-02-26 12:45:00,116.53,116.55,116.38,116.46,4120.0,109.6679,109.6867,109.5267,109.602,4120.0
2021-02-26 12:50:00,116.44,116.56,116.44,116.46,5479.0,109.5832,109.6961,109.5832,109.602,5479.0
2021-02-26 12:55:00,116.51,116.51,116.19,116.23,4788.0,109.649,109.649,109.3479,109.3855,4788.0
2021-02-26 13:00:00,116.23,116.23,115.87,115.89,5001.0,109.3855,109.3855,109.0467,109.0656,5001.0
2021-02-26 13:05:00,115.82,115.91,115.77,115.91,5872.0,108.9997,109.0844,108.9526,109.0844,5872.0
2021-02-26 13:10:00,115.91,116.05,115.77,115.92,8712.0,109.0844,109.2161,108.9526,109.0938,8712.0
2021-02-26 13:15:00,115.89,115.99,115.86,115.9,3717.0,109.0656,109.1597,109.0373,109.075,3717.0
2021-02-26 13:20:00,115.93,115.97,115.85,115.85,3047.0,109.1032,109.1408,109.0279,109.0279,3047.0
2021-02-26 13:25:00,115.89,115.91,115.8,115.84,6322.0,109.0656,109.0844,108.9809,109.0185,6322.0
2021-02-26 13:30:00,115.87,115.88,115.58,115.79,9537.0,109.0467,109.0561,108.7738,108.9714,9537.0
2021-02-26 13:35:00,115.76,115.92,115.75,115.91,3467.0,108.9432,109.0938,108.9338,109.0844,3467.0
2021-02-26 13:40:00,115.87,115.91,115.8,115.89,3001.0,109.0467,109.0844,108.9809,109.0656,3001.0
2021-02-26 13:45:00,115.91,115.99,115.63,115.69,4554.0,109.0844,109.1597,108.8209,108.8773,4554.0
2021-02-26 13:50:00,115.69,115.7,115.53,115.58,10394.0,108.8773,108.8867,108.7268,108.7738,10394.0
2021-02-26 13:55:00,115.56,115.75,115.52,115.56,5644.0,108.755,108.9338,108.7173,108.755,5644.0
2021-02-26 14:00:00,115.53,115.75,115.53,115.58,4747.0,108.7268,108.9338,108.7268,108.7738,4747.0
2021-02-26 14:05:00,115.55,115.61,115.48,115.61,5470.0,108.7456,108.802,108.6797,108.802,5470.0
2021-02-26 14:10:00,115.61,115.64,115.5,115.61,8053.0,108.802,108.8303,108.6985,108.802,8053.0
2021-02-26 14:15:00,115.58,115.68,115.48,115.54,14226.0,108.7738,108.8679,108.6797,108.7362,14226.0
2021-02-26 14:20:00,115.56,115.57,115.43,115.54,8606.0,108.755,108.7644,108.6326,108.7362,8606.0
2021-02-26 14:25:00,115.55,115.65,115.51,115.51,5322.0,108.7456,108.8397,108.7079,108.7079,5322.0
2021-02-26 14:30:00,115.54,115.75,115.46,115.75,7336.0,108.7362,108.9338,108.6609,108.9338,7336.0
2021-02-26 14:35:00,115.72,115.79,115.62,115.67,3781.0,108.9056,108.9714,108.8115,108.8585,3781.0
2021-02-26 14:40:00,115.64,115.64,115.45,115.54,4900.0,108.8303,108.8303,108.6515,108.7362,4900.0
2021-02-26 14:45:00,115.56,115.87,115.56,115.83,7053.0,108.755,109.0467,108.755,109.0091,7053.0
2021-02-26 14:50:00,115.88,115.88,115.76,115.78,8414.0,109.0561,109.0561,108.9432,108.962,8414.0
2021-02-26 14:55:00,115.86,115.98,115.8,115.91,11873.0,109.0373,109.1503,108.9809,109.0844,11873.0
2021-02-26 15:00:00,115.98,116.1,115.94,116.09,11832.0,109.1503,109.2632,109.1126,109.2538,11832.0
2021-02-26 15:05:00,116.04,116.19,115.95,116.19,9448.0,109.2067,109.3479,109.122,109.3479,9448.0
2021-02-26 15:10:00,116.16,116.18,115.97,116.08,7739.0,109.3197,109.3385,109.1408,109.2444,7739.0
2021-02-26 15:15:00,116.1,116.17,116.04,116.14,8029.0,109.2632,109.3291,109.2067,109.3008,8029.0
2021-02-26 15:20:00,116.16,116.22,116.12,116.13,13876.0,109.3197,109.3761,109.282,109.2914,13876.0
2021-02-26 15:25:00,116.09,116.1,115.77,115.77,6918.0,109.2538,109.2632,108.9526,108.9526,6918.0
2021-02-26 15:30:00,115.75,115.79,115.62,115.75,17471.0,108.9338,108.9714,108.8115,108.9338,17471.0
2021-02-26 15:35:00,115.71,115.74,115.6,115.63,11555.0,108.8962,108.9244,108.7926,108.8209,11555.0
2021-02-26 15:40:00,115.6,115.75,115.52,115.64,14823.0,108.7926,108.9338,108.7173,108.8303,14823.0
2021-02-26 15:45:00,115.65,116.13,115.64,116.07,25428.0,108.8397,109.2914,108.8303,109.235,25428.0
2021-02-26 15:50:00,116.02,116.02,115.44,115.48,37363.0,109.1879,109.1879,108.6421,108.6797,37363.0
2021-02-26 15:55:00,115.49,115.68,115.08,115.21,99517.0,108.6891,108.8679,108.3033,108.4256,99517.0
2021-03-01 09:30:00,115.62,116.6,115.62,116.53,59602.0,108.8115,109.7337,108.8115,109.6679,59602.0
2021-03-01 09:35:00,116.55,116.95,116.53,116.66,18054.0,109.6867,110.0631,109.6679,109.7902,18054.0
2021-03-01 09:40:00,116.66,116.95,116.57,116.9,11954.0,109.7902,110.0631,109.7055,110.0161,11954.0
2021-03-01 09:45:00,116.94,117.2,116.87,117.13,13433.0,110.0537,110.2984,109.9878,110.2325,13433.0
2021-03-01 09:50:00,117.08,117.23,116.79,116.83,7878.0,110.1855,110.3266,109.9126,109.9502,7878.0
2021-03-01 09:55:00,116.89,117.16,116.81,116.81,8538.0,110.0067,110.2608,109.9314,109.9314,8538.0
2021-03-01 10:00:00,116.78,116.91,116.67,116.87,6967.0,109.9031,110.0255,109.7996,109.9878,6967.0
2021-03-01 10:05:00,116.93,116.93,116.65,116.68,5388.0,110.0443,110.0443,109.7808,109.809,5388.0
2021-03-01 10:10:00,116.69,116.87,116.63,116.82,6322.0,109.8184,109.9878,109.762,109.9408,6322.0
2021-03-01 10:15:00,116.85,117.13,116.85,117.08,7367.0,109.969,110.2325,109.969,110.1855,7367.0
2021-03-01 10:20:00,117.06,117.32,117.03,117.04,6233.0,110.1667,110.4113,110.1384,110.1478,6233.0
2021-03-01 10:25:00,117.06,117.23,116.93,117.1,8351.0,110.1667,110.3266,110.0443,110.2043,8351.0
2021-03-01 10:30:00,117.14,117.34,117.13,117.21,5060.0,110.2419,110.4302,110.2325,110.3078,5060.0
2021-03-01 10:35:00,117.14,117.49,117.11,117.45,6529.0,110.2419,110.5713,110.2137,110.5337,6529.0
2021-03-01 10:40:00,117.46,117.48,117.26,117.41,6287.0,110.5431,110.5619,110.3549,110.496,6287.0
2021-03-01 10:45:00,117.44,117.44,117.33,117.42,4701.0,110.5243,110.5243,110.4208,110.5055,4701.0
2021-03-01 10:50:00,117.42,117.42,117.28,117.34,5120.0,110.5055,110.5055,110.3737,110.4302,5120.0
2021-03-01 10:55:00,117.34,117.34,117.15,117.17,5706.0,110.4302,110.4302,110.2514,110.2702,5706.0
2021-03-01 11:00:00,117.15,117.24,116.96,117.0,7318.0,110.2514,110.3361,110.0725,110.1102,7318.0
2021-03-01 11:05:00,116.96,117.08,116.83,117.05,7937.0,110.0725,110.1855,109.9502,110.1572,7937.0
2021-03-01 11:10:00,117.08,117.31,117.04,117.25,3333.0,110.1855,110.4019,110.1478,110.3455,3333.0
2021-03-01 11:15:00,117.25,117.28,117.1,117.27,4570.0,110.3455,110.3737,110.2043,110.3643,4570.0
2021-03-01 11:20:00,117.25,117.29,117.22,117.26,5056.0,110.3455,110.3831,110.3172,110.3549,5056.0
2021-03-01 11:25:00,117.25,117.3,117.15,117.16,7687.0,110.3455,110.3925,110.2514,110.2608,7687.0
2021-03-01 11:30:00,117.2,117.24,117.11,117.13,6200.0,110.2984,110.3361,110.2137,110.2325,6200.0
2021-03-01 11:35:00,117.13,117.26,117.13,117.26,7751.0,110.2325,110.3549,110.2325,110.3549,7751.0
2021-03-01 11:40:00,117.26,117.35,117.18,117.34,9943.0,110.3549,110.4396,110.2796,110.4302,9943.0
2021-03-01 11:45:00,117.34,117.35,117.24,117.25,3363.0,110.4302,110.4396,110.3361,110.3455,3363.0
2021-03-01 11:50:00,117.23,117.27,117.2,117.27,11298.0,110.3266,110.3643,110.2984,110.3643,11298.0
2021-03-01 11:55:00,117.3,117.36,117.22,117.34,12929.0,110.3925,110.449,110.3172,110.4302,12929.0
2021-03-01 12:00:00,117.37,117.5,117.34,117.5,8844.0,110.4584,110.5807,110.4302,110.5807,8844.0
2021-03-01 12:05:00,117.5,117.71,117.5,117.69,9571.0,110.5807,110.7784,110.5807,110.7596,9571.0
2021-03-01 12:10:00,117.71,117.89,117.7,117.86,13570.0,110.7784,110.9478,110.769,110.9195,13570.0
2021-03-01 12:15:00,117.86,117.91,117.71,117.76,6524.0,110.9195,110.9666,110.7784,110.8254,6524.0
2021-03-01 12:20:00,117.72,117.76,117.59,117.7,7952.0,110.7878,110.8254,110.6654,110.769,7952.0
2021-03-01 12:25:00,117.71,117.8,117.64,117.68,13543.0,110.7784,110.8631,110.7125,110.7501,13543.0
2021-03-01 12:30:00,117.68,117.73,117.57,117.57,7333.0,110.7501,110.7972,110.6466,110.6466,7333.0
2021-03-01 12:35:00,117.57,117.58,117.44,117.58,19240.0,110.6466,110.656,110.5243,110.656,19240.0
2021-03-01 12:40:00,117.62,117.62,117.44,117.56,6750.0,110.6937,110.6937,110.5243,110.6372,6750.0
2021-03-01 12:45:00,117.5,117.66,117.49,117.61,5664.0,110.5807,110.7313,110.5713,110.6843,5664.0
2021-03-01 12:50:00,117.59,117.65,117.57,117.63,2504.0,110.6654,110.7219,110.6466,110.7031,2504.0
2021-03-01 12:55:00,117.59,117.62,117.5,117.57,11920.0,110.6654,110.6937,110.5807,110.6466,11920.0
2021-03-01 13:00:00,117.64,117.72,117.51,117.56,6303.0,110.7125,110.7878,110.5902,110.6372,6303.0
2021-03-01 13:05:00,117.6,117.66,117.52,117.57,9379.0,110.6749,110.7313,110.5996,110.6466,9379.0
2021-03-01 13:10:00,117.61,117.67,117.52,117.54,9845.0,110.6843,110.7407,110.5996,110.6184,9845.0
2021-03-01 13:15:00,117.54,117.67,117.52,117.58,4883.0,110.6184,110.7407,110.5996,110.656,4883.0
2021-03-01 13:20:00,117.6,117.67,117.56,117.65,3271.0,110.6749,110.7407,110.6372,110.7219,3271.0
2021-03-01 13:25:00,117.64,117.71,117.58,117.71,6290.0,110.7125,110.7784,110.656,110.7784,6290.0
2021-03-01 13:30:00,117.77,117.89,117.77,117.87,4615.0,110.8348,110.9478,110.8348,110.929,4615.0
2021-03-01 13:35:00,117.87,117.97,117.85,117.93,6801.0,110.929,111.0231,110.9101,110.9854,6801.0
2021-03-01 13:40:00,117.97,117.99,117.92,117.94,4640.0,111.0231,111.0419,110.976,110.9948,4640.0
2021-03-01 13:45:00,117.92,117.92,117.79,117.79,3506.0,110.976,110.976,110.8537,110.8537,3506.0
2021-03-01 13:50:00,117.82,117.91,117.79,117.91,4752.0,110.8819,110.9666,110.8537,110.9666,4752.0
2021-03-01 13:55:00,117.91,117.96,117.88,117.88,3693.0,110.9666,111.0137,110.9384,110.9384,3693.0
2021-03-01 14:00:00,117.93,118.09,117.93,118.04,4210.0,110.9854,111.136,110.9854,111.0889,4210.0
2021-03-01 14:05:00,118.07,118.25,117.99,118.11,10939.0,111.1172,111.2866,111.0419,111.1548,10939.0
2021-03-01 14:10:00,118.08,118.16,118.08,118.11,4412.0,111.1266,111.2019,111.1266,111.1548,4412.0
2021-03-01 14:15:00,118.07,118.07,117.9,117.92,4554.0,111.1172,111.1172,110.9572,110.976,4554.0
2021-03-01 14:20:00,117.9,117.93,117.86,117.92,3358.0,110.9572,110.9854,110.9195,110.976,3358.0
2021-03-01 14:25:00,117.85,117.85,117.76,117.81,3567.0,110.9101,110.9101,110.8254,110.8725,3567.0
2021-03-01 14:30:00,117.79,117.92,117.79,117.9,3339.0,110.8537,110.976,110.8537,110.9572,3339.0
2021-03-01 14:35:00,117.92,118.07,117.89,118.05,5508.0,110.976,111.1172,110.9478,111.0984,5508.0
2021-03-01 14:40:00,118.06,118.08,118.02,118.07,4883.0,111.1078,111.1266,111.0701,111.1172,4883.0
2021-03-01 14:45:00,118.08,118.08,117.95,117.97,15324.0,111.1266,111.1266,111.0042,111.0231,15324.0
2021-03-01 14:50:00,117.97,118.0,117.88,117.95,5427.0,111.0231,111.0513,110.9384,111.0042,5427.0
2021-03-01 14:55:00,117.92,117.97,117.82,117.82,6126.0,110.976,111.0231,110.8819,110.8819,6126.0
2021-03-01 15:00:00,117.84,117.88,117.76,117.83,4258.0,110.9007,110.9384,110.8254,110.8913,4258.0
2021-03-01 15:05:00,117.77,117.88,117.77,117.88,3472.0,110.8348,110.9384,110.8348,110.9384,3472.0
2021-03-01 15:10:00,117.88,117.92,117.8,117.86,4531.0,110.9384,110.976,110.8631,110.9195,4531.0
2021-03-01 15:15:00,117.85,117.85,117.74,117.75,4873.0,110.9101,110.9101,110.8066,110.816,4873.0
2021-03-01 15:20:00,117.77,117.82,117.76,117.81,6417.0,110.8348,110.8819,110.8254,110.8725,6417.0
2021-03-01 15:25:00,117.77,117.79,117.7,117.76,6243.0,110.8348,110.8537,110.769,110.8254,6243.0
2021-03-01 15:30:00,117.78,117.79,117.65,117.65,6632.0,110.8443,110.8537,110.7219,110.7219,6632.0
2021-03-01 15:35:00,117.67,117.7,117.57,117.6,8229.0,110.7407,110.769,110.6466,110.6749,8229.0
2021-03-01 15:40:00,117.6,117.67,117.58,117.62,8345.0,110.6749,110.7407,110.656,110.6937,8345.0
2021-03-01 15:45:00,117.6,117.6,117.42,117.42,21375.0,110.6749,110.6749,110.5055,110.5055,21375.0
2021-03-01 15:50:00,117.4,117.52,117.35,117.44,19002.0,110.4866,110.5996,110.4396,110.5243,19002.0
2021-03-01 15:55:00,117.46,117.6,117.29,117.46,70348.0,110.5431,110.6749,110.3831,110.5431,70348.0
2021-03-02 09:30:00,117.01,117.46,116.57,117.16,63837.0,110.1196,110.5431,109.7055,110.2608,63837.0
2021-03-02 09:35:00,117.04,117.2,116.88,117.03,23866.0,110.1478,110.2984,109.9973,110.1384,23866.0
2021-03-02 09:40:00,117.01,117.43,116.52,116.57,14176.0,110.1196,110.5149,109.6585,109.7055,14176.0
2021-03-02 09:45:00,116.57,116.72,116.43,116.59,18351.0,109.7055,109.8467,109.5738,109.7243,18351.0
2021-03-02 09:50:00,116.59,116.78,116.46,116.78,5227.0,109.7243,109.9031,109.602,109.9031,5227.0
2021-03-02 09:55:00,116.77,116.81,116.44,116.48,12326.0,109.8937,109.9314,109.5832,109.6208,12326.0
2021-03-02 10:00:00,116.41,116.44,116.18,116.34,12446.0,109.5549,109.5832,109.3385,109.4891,12446.0
2021-03-02 10:05:00,116.4,116.4,116.09,116.24,10109.0,109.5455,109.5455,109.2538,109.3949,10109.0
2021-03-02 10:10:00,116.18,116.24,115.94,116.04,10016.0,109.3385,109.3949,109.1126,109.2067,10016.0
2021-03-02 10:15:00,116.03,116.19,115.98,116.02,15902.0,109.1973,109.3479,109.1503,109.1879,15902.0
2021-03-02 10:20:00,115.98,115.99,115.73,115.77,10611.0,109.1503,109.1597,108.915,108.9526,10611.0
2021-03-02 10:25:00,115.83,115.92,115.67,115.71,16608.0,109.0091,109.0938,108.8585,108.8962,16608.0
2021-03-02 10:30:00,115.68,115.86,115.67,115.75,10991.0,108.8679,109.0373,108.8585,108.9338,10991.0
2021-03-02 10:35:00,115.75,115.92,115.66,115.92,14081.0,108.9338,109.0938,108.8491,109.0938,14081.0
2021-03-02 10:40:00,115.83,115.83,115.71,115.75,31852.0,109.0091,109.0091,108.8962,108.9338,31852.0
2021-03-02 10:45:00,115.73,115.75,115.54,115.68,13770.0,108.915,108.9338,108.7362,108.8679,13770.0
2021-03-02 10:50:00,115.66,115.75,115.61,115.72,9325.0,108.8491,108.9338,108.802,108.9056,9325.0
2021-03-02 10:55:00,115.72,115.74,115.49,115.51,51899.0,108.9056,108.9244,108.6891,108.7079,51899.0
2021-03-02 11:00:00,115.5,115.53,115.42,115.49,11824.0,108.6985,108.7268,108.6232,108.6891,11824.0
2021-03-02 11:05:00,115.5,115.71,115.5,115.7,7449.0,108.6985,108.8962,108.6985,108.8867,7449.0
2021-03-02 11:10:00,115.7,115.82,115.69,115.73,16105.0,108.8867,108.9997,108.8773,108.915,16105.0
2021-03-02 11:15:00,115.73,115.75,115.61,115.64,8845.0,108.915,108.9338,108.802,108.8303,8845.0
2021-03-02 11:20:00,115.64,115.76,115.63,115.73,11563.0,108.8303,108.9432,108.8209,108.915,11563.0
2021-03-02 11:25:00,115.77,116.05,115.75,116.03,7947.0,108.9526,109.2161,108.9338,109.1973,7947.0
2021-03-02 11:30:00,116.08,116.08,115.77,115.82,6747.0,109.2444,109.2444,108.9526,108.9997,6747.0
2021-03-02 11:35:00,115.81,115.99,115.81,115.95,8725.0,108.9903,109.1597,108.9903,109.122,8725.0
2021-03-02 11:40:00,115.95,115.95,115.86,115.92,11945.0,109.122,109.122,109.0373,109.0938,11945.0
2021-03-02 11:45:00,115.94,116.13,115.93,116.11,8374.0,109.1126,109.2914,109.1032,109.2726,8374.0
2021-03-02 11:50:00,116.08,116.16,116.08,116.16,12879.0,109.2444,109.3197,109.2444,109.3197,12879.0
2021-03-02 11:55:00,116.16,116.2,116.07,116.08,9855.0,109.3197,109.3573,109.235,109.2444,9855.0
2021-03-02 12:00:00,116.07,116.62,116.07,116.62,5135.0,109.235,109.7526,109.235,109.7526,5135.0
2021-03-02 12:05:00,116.65,116.69,116.5,116.66,3516.0,109.7808,109.8184,109.6396,109.7902,3516.0
2021-03-02 12:10:00,116.62,116.67,116.53,116.61,5341.0,109.7526,109.7996,109.6679,109.7432,5341.0
2021-03-02 12:15:00,116.67,116.75,116.63,116.69,6524.0,109.7996,109.8749,109.762,109.8184,6524.0
2021-03-02 12:20:00,116.72,116.73,116.61,116.64,7189.0,109.8467,109.8561,109.7432,109.7714,7189.0
2021-03-02 12:25:00,116.64,116.64,116.46,116.59,9913.0,109.7714,109.7714,109.602,109.7243,9913.0
2021-03-02 12:30:00,116.62,116.7,116.6,116.68,5947.0,109.7526,109.8279,109.7337,109.809,5947.0
2021-03-02 12:35:00,116.68,116.78,116.67,116.76,9046.0,109.809,109.9031,109.7996,109.8843,9046.0
2021-03-02 12:40:00,116.76,116.77,116.7,116.72,11660.0,109.8843,109.8937,109.8279,109.8467,11660.0
2021-03-02 12:45:00,116.74,116.84,116.74,116.75,10579.0,109.8655,109.9596,109.8655,109.8749,10579.0
2021-03-02 12:50:00,116.75,116.77,116.67,116.7,6213.0,109.8749,109.8937,109.7996,109.8279,6213.0
2021-03-02 12:55:00,116.73,116.73,116.48,116.54,7531.0,109.8561,109.8561,109.6208,109.6773,7531.0
2021-03-02 13:00:00,116.58,116.74,116.56,116.68,5873.0,109.7149,109.8655,109.6961,109.809,5873.0
2021-03-02 13:05:00,116.7,116.8,116.67,116.8,5541.0,109.8279,109.922,109.7996,109.922,5541.0
2021-03-02 13:10:00,116.77,116.87,116.72,116.85,6126.0,109.8937,109.9878,109.8467,109.969,6126.0
2021-03-02 13:15:00,116.87,116.91,116.82,116.89,13905.0,109.9878,110.0255,109.9408,110.0067,13905.0
2021-03-02 13:20:00,116.86,116.86,116.62,116.66,17820.0,109.9784,109.9784,109.7526,109.7902,17820.0
2021-03-02 13:25:00,116.64,116.76,116.63,116.74,5938.0,109.7714,109.8843,109.762,109.8655,5938.0
2021-03-02 13:30:00,116.76,116.8,116.73,116.73,9872.0,109.8843,109.922,109.8561,109.8561,9872.0
2021-03-02 13:35:00,116.73,116.83,116.72,116.81,20328.0,109.8561,109.9502,109.8467,109.9314,20328.0
2021-03-02 13:40:00,116.81,116.81,116.61,116.61,12529.0,109.9314,109.9314,109.7432,109.7432,12529.0
2021-03-02 13:45:00,116.64,116.72,116.49,116.58,8333.0,109.7714,109.8467,109.6302,109.7149,8333.0
2021-03-02 13:50:00,116.64,116.67,116.47,116.6,5792.0,109.7714,109.7996,109.6114,109.7337,5792.0
2021-03-02 13:55:00,116.57,116.67,116.51,116.57,8566.0,109.7055,109.7996,109.649,109.7055,8566.0
2021-03-02 14:00:00,116.6,116.61,116.51,116.55,8693.0,109.7337,109.7432,109.649,109.6867,8693.0
2021-03-02 14:05:00,116.58,116.58,116.4,116.56,15992.0,109.7149,109.7149,109.5455,109.6961,15992.0
2021-03-02 14:10:00,116.59,116.59,116.35,116.41,10154.0,109.7243,109.7243,109.4985,109.5549,10154.0
2021-03-02 14:15:00,116.42,116.49,116.39,116.43,6774.0,109.5643,109.6302,109.5361,109.5738,6774.0
2021-03-02 14:20:00,116.44,116.65,116.39,116.52,11444.0,109.5832,109.7808,109.5361,109.6585,11444.0
2021-03-02 14:25:00,116.51,116.59,116.44,116.44,7345.0,109.649,109.7243,109.5832,109.5832,7345.0
2021-03-02 14:30:00,116.44,116.47,116.33,116.4,5982.0,109.5832,109.6114,109.4796,109.5455,5982.0
2021-03-02 14:35:00,116.42,116.63,116.39,116.57,16643.0,109.5643,109.762,109.5361,109.7055,16643.0
2021-03-02 14:40:00,116.57,116.63,116.48,116.56,12798.0,109.7055,109.762,109.6208,109.6961,12798.0
2021-03-02 14:45:00,116.54,116.59,116.48,116.59,5057.0,109.6773,109.7243,109.6208,109.7243,5057.0
2021-03-02 14:50:00,116.65,116.68,116.6,116.63,9126.0,109.7808,109.809,109.7337,109.762,9126.0
2021-03-02 14:55:00,116.65,116.8,116.59,116.59,9553.0,109.7808,109.922,109.7243,109.7243,9553.0
2021-03-02 15:00:00,116.6,116.7,116.58,116.68,4059.0,109.7337,109.8279,109.7149,109.809,4059.0
2021-03-02 15:05:00,116.66,116.76,116.66,116.7,9927.0,109.7902,109.8843,109.7902,109.8279,9927.0
2021-03-02 15:10:00,116.68,116.71,116.65,116.65,6899.0,109.809,109.8373,109.7808,109.7808,6899.0
2021-03-02 15:15:00,116.64,116.64,116.44,116.51,10703.0,109.7714,109.7714,109.5832,109.649,10703.0
2021-03-02 15:20:00,116.51,116.53,116.43,116.48,6946.0,109.649,109.6679,109.5738,109.6208,6946.0
2021-03-02 15:25:00,116.48,116.53,116.4,116.47,8634.0,109.6208,109.6679,109.5455,109.6114,8634.0
2021-03-02 15:30:00,116.48,116.52,116.45,116.45,11567.0,109.6208,109.6585,109.5926,109.5926,11567.0
2021-03-02 15:35:00,116.48,116.5,116.37,116.5,11726.0,109.6208,109.6396,109.5173,109.6396,11726.0
2021-03-02 15:40:00,116.49,116.57,116.45,116.49,14632.0,109.6302,109.7055,109.5926,109.6302,14632.0
2021-03-02 15:45:00,116.49,116.51,116.24,116.25,24451.0,109.6302,109.649,109.3949,109.4044,24451.0
2021-03-02 15:50:00,116.26,116.34,116.14,116.19,33770.0,109.4138,109.4891,109.3008,109.3479,33770.0
2021-03-02 15:55:00,116.19,116.3,115.91,115.96,126293.0,109.3479,109.4514,109.0844,109.1314,126293.0
2021-03-03 09:30:00,115.59,116.05,115.34,115.98,28396.0,108.7832,109.2161,108.5479,109.1503,28396.0
2021-03-03 09:35:00,115.98,116.01,115.45,115.46,7279.0,109.1503,109.1785,108.6515,108.6609,7279.0
2021-03-03 09:40:00,115.54,115.81,115.5,115.81,7801.0,108.7362,108.9903,108.6985,108.9903,7801.0
2021-03-03 09:45:00,115.77,115.97,115.66,115.97,4249.0,108.9526,109.1408,108.8491,109.1408,4249.0
2021-03-03 09:50:00,115.97,116.2,115.97,116.16,6870.0,109.1408,109.3573,109.1408,109.3197,6870.0
2021-03-03 09:55:00,116.18,116.19,115.86,115.91,5036.0,109.3385,109.3479,109.0373,109.0844,5036.0
2021-03-03 10:00:00,115.91,116.07,115.86,116.07,7542.0,109.0844,109.235,109.0373,109.235,7542.0
2021-03-03 10:05:00,116.02,116.23,115.95,116.12,9455.0,109.1879,109.3855,109.122,109.282,9455.0
2021-03-03 10:10:00,116.1,116.1,115.93,116.02,9043.0,109.2632,109.2632,109.1032,109.1879,9043.0
2021-03-03 10:15:00,115.99,116.01,115.83,115.84,17796.0,109.1597,109.1785,109.0091,109.0185,17796.0
2021-03-03 10:20:00,115.85,116.08,115.85,116.03,12093.0,109.0279,109.2444,109.0279,109.1973,12093.0
2021-03-03 10:25:00,116.03,116.2,116.0,116.18,19044.0,109.1973,109.3573,109.1691,109.3385,19044.0
2021-03-03 10:30:00,116.19,116.24,116.06,116.11,10618.0,109.3479,109.3949,109.2255,109.2726,10618.0
2021-03-03 10:35:00,116.15,116.16,115.96,116.06,15905.0,109.3102,109.3197,109.1314,109.2255,15905.0
2021-03-03 10:40:00,116.07,116.08,115.95,116.02,6158.0,109.235,109.2444,109.122,109.1879,6158.0
2021-03-03 10:45:00,116.06,116.17,116.02,116.04,24257.0,109.2255,109.3291,109.1879,109.2067,24257.0
2021-03-03 10:50:00,116.04,116.08,115.95,116.03,13444.0,109.2067,109.2444,109.122,109.1973,13444.0
2021-03-03 10:55:00,116.04,116.17,115.93,116.03,66848.0,109.2067,109.3291,109.1032,109.1973,66848.0
2021-03-03 11:00:00,116.07,116.2,115.83,115.9,18920.0,109.235,109.3573,109.0091,109.075,18920.0
2021-03-03 11:05:00,115.89,116.17,115.86,116.17,9604.0,109.0656,109.3291,109.0373,109.3291,9604.0
2021-03-03 11:10:00,116.14,116.15,116.02,116.02,5057.0,109.3008,109.3102,109.1879,109.1879,5057.0
2021-03-03 11:15:00,116.0,116.14,115.82,116.06,3788.0,109.1691,109.3008,108.9997,109.2255,3788.0
2021-03-03 11:20:00,116.11,116.2,116.1,116.1,11017.0,109.2726,109.3573,109.2632,109.2632,11017.0
2021-03-03 11:25:00,116.07,116.07,115.87,115.88,4229.0,109.235,109.235,109.0467,109.0561,4229.0
2021-03-03 11:30:00,115.9,115.97,115.86,115.97,6742.0,109.075,109.1408,109.0373,109.1408,6742.0
2021-03-03 11:35:00,115.91,115.96,115.81,115.87,7803.0,109.0844,109.1314,108.9903,109.0467,7803.0
2021-03-03 11:40:00,115.84,115.84,115.66,115.68,5056.0,109.0185,109.0185,108.8491,108.8679,5056.0
2021-03-03 11:45:00,115.68,115.72,115.61,115.72,2724.0,108.8679,108.9056,108.802,108.9056,2724.0
2021-03-03 11:50:00,115.69,115.84,115.62,115.84,5929.0,108.8773,109.0185,108.8115,109.0185,5929.0
2021-03-03 11:55:00,115.86,115.92,115.81,115.85,4106.0,109.0373,109.0938,108.9903,109.0279,4106.0
2021-03-03 12:00:00,115.78,115.8,115.66,115.72,9192.0,108.962,108.9809,108.8491,108.9056,9192.0
2021-03-03 12:05:00,115.7,115.75,115.53,115.6,9803.0,108.8867,108.9338,108.7268,108.7926,9803.0
2021-03-03 12:10:00,115.61,115.61,115.5,115.55,11474.0,108.802,108.802,108.6985,108.7456,11474.0
2021-03-03 12:15:00,115.58,115.61,115.5,115.51,5980.0,108.7738,108.802,108.6985,108.7079,5980.0
2021-03-03 12:20:00,115.52,115.56,115.42,115.43,10794.0,108.7173,108.755,108.6232,108.6326,10794.0
2021-03-03 12:25:00,115.43,115.63,115.41,115.58,8708.0,108.6326,108.8209,108.6138,108.7738,8708.0
2021-03-03 12:30:00,115.6,115.67,115.53,115.67,7567.0,108.7926,108.8585,108.7268,108.8585,7567.0
2021-03-03 12:35:00,115.65,115.66,115.49,115.5,7602.0,108.8397,108.8491,108.6891,108.6985,7602.0
2021-03-03 12:40:00,115.49,115.53,115.42,115.52,8126.0,108.6891,108.7268,108.6232,108.7173,8126.0
2021-03-03 12:45:00,115.53,115.63,115.48,115.58,10475.0,108.7268,108.8209,108.6797,108.7738,10475.0
2021-03-03 12:50:00,115.62,115.69,115.6,115.6,4449.0,108.8115,108.8773,108.7926,108.7926,4449.0
2021-03-03 12:55:00,115.6,115.7,115.45,115.7,123740.0,108.7926,108.8867,108.6515,108.8867,123740.0
2021-03-03 13:00:00,115.72,115.96,115.71,115.87,22644.0,108.9056,109.1314,108.8962,109.0467,22644.0
2021-03-03 13:05:00,115.9,115.97,115.85,115.91,8942.0,109.075,109.1408,109.0279,109.0844,8942.0
2021-03-03 13:10:00,115.94,116.02,115.91,115.95,9286.0,109.1126,109.1879,109.0844,109.122,9286.0
2021-03-03 13:15:00,115.94,116.02,115.9,116.0,13170.0,109.1126,109.1879,109.075,109.1691,13170.0
2021-03-03 13:20:00,116.01,116.02,115.94,115.94,15017.0,109.1785,109.1879,109.1126,109.1126,15017.0
2021-03-03 13:25:00,115.96,116.0,115.87,115.99,22691.0,109.1314,109.1691,109.0467,109.1597,22691.0
2021-03-03 13:30:00,115.99,116.02,115.86,115.89,13265.0,109.1597,109.1879,109.0373,109.0656,13265.0
2021-03-03 13:35:00,115.9,116.05,115.89,115.99,15271.0,109.075,109.2161,109.0656,109.1597,15271.0
2021-03-03 13:40:00,115.99,116.02,115.55,116.0,149928.0,109.1597,109.1879,108.7456,109.1691,149928.0
2021-03-03 13:45:00,116.09,116.14,115.88,115.91,11590.0,109.2538,109.3008,109.0561,109.0844,11590.0
2021-03-03 13:50:00,115.91,116.02,115.9,115.95,10280.0,109.0844,109.1879,109.075,109.122,10280.0
2021-03-03 13:55:00,115.93,116.02,115.93,115.99,17787.0,109.1032,109.1879,109.1032,109.1597,17787.0
2021-03-03 14:00:00,115.98,116.02,115.91,115.96,29227.0,109.1503,109.1879,109.0844,109.1314,29227.0
2021-03-03 14:05:00,115.98,116.0,115.87,115.93,9736.0,109.1503,109.1691,109.0467,109.1032,9736.0
2021-03-03 14:10:00,115.96,116.02,115.94,115.99,29986.0,109.1314,109.1879,109.1126,109.1597,29986.0
2021-03-03 14:15:00,115.99,115.99,115.88,115.91,23950.0,109.1597,109.1597,109.0561,109.0844,23950.0
2021-03-03 14:20:00,115.91,115.91,115.7,115.77,25343.0,109.0844,109.0844,108.8867,108.9526,25343.0
2021-03-03 14:25:00,115.76,115.85,115.68,115.81,33613.0,108.9432,109.0279,108.8679,108.9903,33613.0
2021-03-03 14:30:00,115.8,115.8,115.4,115.54,85627.0,108.9809,108.9809,108.6044,108.7362,85627.0
2021-03-03 14:35:00,115.54,115.76,115.49,115.76,15815.0,108.7362,108.9432,108.6891,108.9432,15815.0
2021-03-03 14:40:00,115.76,115.83,115.72,115.73,9099.0,108.9432,109.0091,108.9056,108.915,9099.0
2021-03-03 14:45:00,115.75,115.78,115.57,115.62,11450.0,108.9338,108.962,108.7644,108.8115,11450.0
2021-03-03 14:50:00,115.65,115.77,115.61,115.73,10971.0,108.8397,108.9526,108.802,108.915,10971.0
2021-03-03 14:55:00,115.77,115.81,115.73,115.81,10209.0,108.9526,108.9903,108.915,108.9903,10209.0
2021-03-03 15:00:00,115.81,115.87,115.73,115.75,11159.0,108.9903,109.0467,108.915,108.9338,11159.0
2021-03-03 15:05:00,115.77,115.8,115.69,115.74,10056.0,108.9526,108.9809,108.8773,108.9244,10056.0
2021-03-03 15:10:00,115.76,115.92,115.76,115.77,13280.0,108.9432,109.0938,108.9432,108.9526,13280.0
2021-03-03 15:15:00,115.74,115.74,115.44,115.56,19449.0,108.9244,108.9244,108.6421,108.755,19449.0
2021-03-03 15:20:00,115.59,115.71,115.54,115.68,11406.0,108.7832,108.8962,108.7362,108.8679,11406.0
2021-03-03 15:25:00,115.73,115.75,115.6,115.62,13744.0,108.915,108.9338,108.7926,108.8115,13744.0
2021-03-03 15:30:00,115.61,115.68,115.47,115.47,11109.0,108.802,108.8679,108.6703,108.6703,11109.0
2021-03-03 15:35:00,115.46,115.53,115.37,115.41,14259.0,108.6609,108.7268,108.5762,108.6138,14259.0
2021-03-03 15:40:00,115.39,115.49,115.36,115.48,18255.0,108.595,108.6891,108.5668,108.6797,18255.0
2021-03-03 15:45:00,115.5,115.72,115.44,115.47,13321.0,108.6985,108.9056,108.6421,108.6703,13321.0
2021-03-03 15:50:00,115.45,115.45,115.1,115.21,36430.0,108.6515,108.6515,108.3221,108.4256,36430.0
2021-03-03 15:55:00,115.23,115.31,114.97,115.03,110462.0,108.4444,108.5197,108.1997,108.2562,110462.0
2021-03-04 09:30:00,115.28,115.61,115.0,115.2,99444.0,108.4915,108.802,108.228,108.4162,99444.0
2021-03-04 09:35:00,115.22,115.75,115.21,115.61,8923.0,108.435,108.9338,108.4256,108.802,8923.0
2021-03-04 09:40:00,115.49,115.49,115.08,115.1,11218.0,108.6891,108.6891,108.3033,108.3221,11218.0
2021-03-04 09:45:00,115.24,115.27,114.98,114.98,7410.0,108.4538,108.4821,108.2091,108.2091,7410.0
2021-03-04 09:50:00,115.0,115.28,114.94,115.25,4600.0,108.228,108.4915,108.1715,108.4632,4600.0
2021-03-04 09:55:00,115.21,115.45,115.12,115.45,9117.0,108.4256,108.6515,108.3409,108.6515,9117.0
2021-03-04 10:00:00,115.44,115.56,115.31,115.36,11195.0,108.6421,108.755,108.5197,108.5668,11195.0
2021-03-04 10:05:00,115.42,115.46,115.28,115.31,9521.0,108.6232,108.6609,108.4915,108.5197,9521.0
2021-03-04 10:10:00,115.24,115.32,114.99,115.16,11744.0,108.4538,108.5291,108.2185,108.3785,11744.0
2021-03-04 10:15:00,115.18,115.32,115.08,115.18,8573.0,108.3974,108.5291,108.3033,108.3974,8573.0
2021-03-04 10:20:00,115.17,115.2,114.98,115.09,9139.0,108.388,108.4162,108.2091,108.3127,9139.0
2021-03-04 10:25:00,115.13,115.32,115.13,115.16,5503.0,108.3503,108.5291,108.3503,108.3785,5503.0
2021-03-04 10:30:00,115.14,115.4,115.13,115.33,6644.0,108.3597,108.6044,108.3503,108.5385,6644.0
2021-03-04 10:35:00,115.33,115.46,115.18,115.31,4225.0,108.5385,108.6609,108.3974,108.5197,4225.0
2021-03-04 10:40:00,115.34,115.43,115.15,115.18,5837.0,108.5479,108.6326,108.3691,108.3974,5837.0
2021-03-04 10:45:00,115.25,115.56,115.25,115.56,4623.0,108.4632,108.755,108.4632,108.755,4623.0
2021-03-04 10:50:00,115.55,115.55,115.22,115.29,6129.0,108.7456,108.7456,108.435,108.5009,6129.0
2021-03-04 10:55:00,115.29,115.37,115.12,115.14,9571.0,108.5009,108.5762,108.3409,108.3597,9571.0
2021-03-04 11:00:00,115.18,115.56,115.14,115.56,5303.0,108.3974,108.755,108.3597,108.755,5303.0
2021-03-04 11:05:00,115.55,115.55,115.34,115.38,8997.0,108.7456,108.7456,108.5479,108.5856,8997.0
2021-03-04 11:10:00,115.43,115.51,115.41,115.51,3200.0,108.6326,108.7079,108.6138,108.7079,3200.0
2021-03-04 11:15:00,115.47,115.63,115.45,115.58,4334.0,108.6703,108.8209,108.6515,108.7738,4334.0
2021-03-04 11:20:00,115.54,115.74,115.49,115.67,5276.0,108.7362,108.9244,108.6891,108.8585,5276.0
2021-03-04 11:25:00,115.71,115.82,115.64,115.76,3087.0,108.8962,108.9997,108.8303,108.9432,3087.0
2021-03-04 11:30:00,115.81,115.95,115.74,115.75,5658.0,108.9903,109.122,108.9244,108.9338,5658.0
2021-03-04 11:35:00,115.72,116.04,115.71,116.02,8264.0,108.9056,109.2067,108.8962,109.1879,8264.0
2021-03-04 11:40:00,116.03,116.07,115.96,116.03,5754.0,109.1973,109.235,109.1314,109.1973,5754.0
2021-03-04 11:45:00,116.04,116.16,115.99,116.16,6650.0,109.2067,109.3197,109.1597,109.3197,6650.0
2021-03-04 11:50:00,116.14,116.21,116.08,116.2,3706.0,109.3008,109.3667,109.2444,109.3573,3706.0
2021-03-04 11:55:00,116.19,116.23,116.14,116.18,5509.0,109.3479,109.3855,109.3008,109.3385,5509.0
2021-03-04 12:00:00,116.21,116.29,116.16,116.29,10700.0,109.3667,109.442,109.3197,109.442,10700.0
2021-03-04 12:05:00,116.27,116.45,116.24,116.43,7526.0,109.4232,109.5926,109.3949,109.5738,7526.0
2021-03-04 12:10:00,116.38,116.41,115.95,115.95,5723.0,109.5267,109.5549,109.122,109.122,5723.0
2021-03-04 12:15:00,115.95,116.18,115.89,115.98,25842.0,109.122,109.3385,109.0656,109.1503,25842.0
2021-03-04 12:20:00,115.95,115.95,115.52,115.52,4655.0,109.122,109.122,108.7173,108.7173,4655.0
2021-03-04 12:25:00,115.57,115.6,115.23,115.28,5835.0,108.7644,108.7926,108.4444,108.4915,5835.0
2021-03-04 12:30:00,115.28,115.3,114.96,115.03,6395.0,108.4915,108.5103,108.1903,108.2562,6395.0
2021-03-04 12:35:00,114.96,114.96,114.51,114.79,20783.0,108.1903,108.1903,107.7668,108.0303,20783.0
2021-03-04 12:40:00,114.77,114.94,114.6,114.65,8265.0,108.0115,108.1715,107.8515,107.8986,8265.0
2021-03-04 12:45:00,114.57,114.59,114.34,114.34,6173.0,107.8233,107.8421,107.6068,107.6068,6173.0
2021-03-04 12:50:00,114.32,114.47,114.03,114.09,8654.0,107.588,107.7292,107.3151,107.3715,8654.0
2021-03-04 12:55:00,114.09,114.12,113.77,114.04,20262.0,107.3715,107.3998,107.0704,107.3245,20262.0
2021-03-04 13:00:00,114.04,114.26,114.04,114.24,2956.0,107.3245,107.5315,107.3245,107.5127,2956.0
2021-03-04 13:05:00,114.23,114.3,114.01,114.17,9047.0,107.5033,107.5692,107.2963,107.4468,9047.0
2021-03-04 13:10:00,114.15,114.15,113.85,113.98,42038.0,107.428,107.428,107.1457,107.268,42038.0
2021-03-04 13:15:00,113.98,114.3,113.89,114.18,18646.0,107.268,107.5692,107.1833,107.4562,18646.0
2021-03-04 13:20:00,114.11,114.27,113.97,114.23,17313.0,107.3904,107.5409,107.2586,107.5033,17313.0
2021-03-04 13:25:00,114.18,114.24,114.01,114.24,9633.0,107.4562,107.5127,107.2963,107.5127,9633.0
2021-03-04 13:30:00,114.18,114.18,113.87,113.87,9371.0,107.4562,107.4562,107.1645,107.1645,9371.0
2021-03-04 13:35:00,113.89,114.16,113.89,114.0,14108.0,107.1833,107.4374,107.1833,107.2868,14108.0
2021-03-04 13:40:00,114.0,114.05,113.74,113.75,28786.0,107.2868,107.3339,107.0422,107.0516,28786.0
2021-03-04 13:45:00,113.71,113.86,113.5,113.5,45173.0,107.0139,107.1551,106.8163,106.8163,45173.0
2021-03-04 13:50:00,113.52,113.57,113.15,113.18,14443.0,106.8351,106.8822,106.4869,106.5151,14443.0
2021-03-04 13:55:00,113.12,113.29,112.99,112.99,9055.0,106.4587,106.6187,106.3363,106.3363,9055.0
2021-03-04 14:00:00,113.02,113.23,112.98,113.1,9145.0,106.3646,106.5622,106.3269,106.4398,9145.0
2021-03-04 14:05:00,113.12,113.64,113.04,113.6,5677.0,106.4587,106.948,106.3834,106.9104,5677.0
2021-03-04 14:10:00,113.59,113.83,113.47,113.77,117399.0,106.901,107.1269,106.7881,107.0704,117399.0
2021-03-04 14:15:00,113.74,113.77,113.62,113.76,9586.0,107.0422,107.0704,106.9292,107.061,9586.0
2021-03-04 14:20:00,113.72,114.12,113.69,114.06,9030.0,107.0233,107.3998,106.9951,107.3433,9030.0
2021-03-04 14:25:00,114.08,114.24,114.07,114.11,7353.0,107.3621,107.5127,107.3527,107.3904,7353.0
2021-03-04 14:30:00,114.05,114.05,113.7,113.75,8816.0,107.3339,107.3339,107.0045,107.0516,8816.0
2021-03-04 14:35:00,113.76,113.77,113.49,113.57,14120.0,107.061,107.0704,106.8069,106.8822,14120.0
2021-03-04 14:40:00,113.55,113.94,113.51,113.94,16839.0,106.8633,107.2304,106.8257,107.2304,16839.0
2021-03-04 14:45:00,113.9,114.02,113.81,113.87,22674.0,107.1927,107.3057,107.108,107.1645,22674.0
2021-03-04 14:50:00,113.89,113.89,113.6,113.7,17651.0,107.1833,107.1833,106.9104,107.0045,17651.0
2021-03-04 14:55:00,113.7,113.84,113.66,113.66,16428.0,107.0045,107.1363,106.9669,106.9669,16428.0
2021-03-04 15:00:00,113.66,113.7,113.42,113.46,15950.0,106.9669,107.0045,106.741,106.7786,15950.0
2021-03-04 15:05:00,113.48,113.65,113.44,113.44,16362.0,106.7975,106.9575,106.7598,106.7598,16362.0
2021-03-04 15:10:00,113.39,113.42,113.16,113.19,13727.0,106.7128,106.741,106.4963,106.5245,13727.0
2021-03-04 15:15:00,113.12,113.16,112.99,113.12,11026.0,106.4587,106.4963,106.3363,106.4587,11026.0
2021-03-04 15:20:00,113.09,113.18,112.98,113.18,10728.0,106.4304,106.5151,106.3269,106.5151,10728.0
2021-03-04 15:25:00,113.14,113.45,113.07,113.42,14333.0,106.4775,106.7692,106.4116,106.741,14333.0
2021-03-04 15:30:00,113.38,113.72,113.36,113.72,10888.0,106.7034,107.0233,106.6845,107.0233,10888.0
2021-03-04 15:35:00,113.72,113.81,113.49,113.57,18667.0,107.0233,107.108,106.8069,106.8822,18667.0
2021-03-04 15:40:00,113.58,113.6,113.18,113.19,45873.0,106.8916,106.9104,106.5151,106.5245,45873.0
2021-03-04 15:45:00,113.21,113.4,113.16,113.39,20076.0,106.5434,106.7222,106.4963,106.7128,20076.0
2021-03-04 15:50:00,113.45,113.5,113.25,113.26,29278.0,106.7692,106.8163,106.581,106.5904,29278.0
2021-03-04 15:55:00,113.24,113.3,112.99,113.21,225151.0,106.5716,106.6281,106.3363,106.5434,225151.0
2021-03-05 09:30:00,114.17,114.52,113.95,114.18,50235.0,107.4468,107.7762,107.2398,107.4562,50235.0
2021-03-05 09:35:00,114.42,114.43,113.92,114.27,16560.0,107.6821,107.6915,107.2116,107.5409,16560.0
2021-03-05 09:40:00,114.18,114.32,113.84,113.84,16512.0,107.4562,107.588,107.1363,107.1363,16512.0
2021-03-05 09:45:00,113.82,114.03,113.67,113.74,8770.0,107.1174,107.3151,106.9763,107.0422,8770.0
2021-03-05 09:50:00,113.71,114.05,113.71,113.89,12657.0,107.0139,107.3339,107.0139,107.1833,12657.0
2021-03-05 09:55:00,113.9,114.11,113.82,114.07,12651.0,107.1927,107.3904,107.1174,107.3527,12651.0
2021-03-05 10:00:00,114.07,114.26,114.01,114.12,12900.0,107.3527,107.5315,107.2963,107.3998,12900.0
2021-03-05 10:05:00,114.04,114.32,113.99,114.0,14063.0,107.3245,107.588,107.2774,107.2868,14063.0
2021-03-05 10:10:00,114.0,114.14,113.69,113.74,5451.0,107.2868,107.4186,106.9951,107.0422,5451.0
2021-03-05 10:15:00,113.78,113.91,113.56,113.91,8828.0,107.0798,107.2021,106.8728,107.2021,8828.0
2021-03-05 10:20:00,113.9,113.94,113.69,113.87,6630.0,107.1927,107.2304,106.9951,107.1645,6630.0
2021-03-05 10:25:00,113.98,114.26,113.97,113.97,7759.0,107.268,107.5315,107.2586,107.2586,7759.0
2021-03-05 10:30:00,114.0,114.15,113.94,114.08,14021.0,107.2868,107.428,107.2304,107.3621,14021.0
2021-03-05 10:35:00,114.05,114.07,113.68,113.78,17408.0,107.3339,107.3527,106.9857,107.0798,17408.0
2021-03-05 10:40:00,113.76,113.92,113.62,113.71,9654.0,107.061,107.2116,106.9292,107.0139,9654.0
2021-03-05 10:45:00,113.58,113.85,113.57,113.81,13384.0,106.8916,107.1457,106.8822,107.108,13384.0
2021-03-05 10:50:00,113.81,113.88,113.67,113.72,16405.0,107.108,107.1739,106.9763,107.0233,16405.0
2021-03-05 10:55:00,113.73,113.73,113.5,113.54,14597.0,107.0327,107.0327,106.8163,106.8539,14597.0
2021-03-05 11:00:00,113.52,113.73,113.38,113.6,17178.0,106.8351,107.0327,106.7034,106.9104,17178.0
2021-03-05 11:05:00,113.57,113.79,113.44,113.79,11748.0,106.8822,107.0892,106.7598,107.0892,11748.0
2021-03-05 11:10:00,113.79,114.12,113.78,114.07,13903.0,107.0892,107.3998,107.0798,107.3527,13903.0
2021-03-05 11:15:00,114.12,114.38,114.11,114.21,18264.0,107.3998,107.6445,107.3904,107.4845,18264.0
2021-03-05 11:20:00,114.2,114.44,114.16,114.31,16063.0,107.4751,107.7009,107.4374,107.5786,16063.0
2021-03-05 11:25:00,114.3,114.48,114.25,114.32,19721.0,107.5692,107.7386,107.5221,107.588,19721.0
2021-03-05 11:30:00,114.37,114.59,114.33,114.44,12416.0,107.6351,107.8421,107.5974,107.7009,12416.0
2021-03-05 11:35:00,114.45,114.61,114.45,114.5,20701.0,107.7103,107.8609,107.7103,107.7574,20701.0
2021-03-05 11:40:00,114.5,114.58,114.36,114.55,18448.0,107.7574,107.8327,107.6256,107.8045,18448.0
2021-03-05 11:45:00,114.57,114.66,114.54,114.55,10789.0,107.8233,107.908,107.795,107.8045,10789.0
2021-03-05 11:50:00,114.54,114.63,114.44,114.44,9743.0,107.795,107.8797,107.7009,107.7009,9743.0
2021-03-05 11:55:00,114.47,115.05,114.47,115.05,13346.0,107.7292,108.275,107.7292,108.275,13346.0
2021-03-05 12:00:00,115.01,115.09,114.85,115.03,13684.0,108.2374,108.3127,108.0868,108.2562,13684.0
2021-03-05 12:05:00,114.99,115.14,114.91,114.96,18831.0,108.2185,108.3597,108.1433,108.1903,18831.0
2021-03-05 12:10:00,115.0,115.16,114.96,115.0,10718.0,108.228,108.3785,108.1903,108.228,10718.0
2021-03-05 12:15:00,114.98,115.23,114.95,115.21,35678.0,108.2091,108.4444,108.1809,108.4256,35678.0
2021-03-05 12:20:00,115.21,115.46,115.07,115.46,8131.0,108.4256,108.6609,108.2938,108.6609,8131.0
2021-03-05 12:25:00,115.45,115.66,115.42,115.54,7452.0,108.6515,108.8491,108.6232,108.7362,7452.0
2021-03-05 12:30:00,115.57,115.68,115.44,115.44,9205.0,108.7644,108.8679,108.6421,108.6421,9205.0
2021-03-05 12:35:00,115.39,115.55,115.36,115.5,9712.0,108.595,108.7456,108.5668,108.6985,9712.0
2021-03-05 12:40:00,115.46,115.53,115.41,115.49,8682.0,108.6609,108.7268,108.6138,108.6891,8682.0
2021-03-05 12:45:00,115.52,115.68,115.52,115.54,8529.0,108.7173,108.8679,108.7173,108.7362,8529.0
2021-03-05 12:50:00,115.55,115.66,115.45,115.52,9942.0,108.7456,108.8491,108.6515,108.7173,9942.0
2021-03-05 12:55:00,115.57,115.64,115.32,115.34,10087.0,108.7644,108.8303,108.5291,108.5479,10087.0
2021-03-05 13:00:00,115.37,115.52,115.34,115.34,8937.0,108.5762,108.7173,108.5479,108.5479,8937.0
2021-03-05 13:05:00,115.37,115.53,115.34,115.51,4264.0,108.5762,108.7268,108.5479,108.7079,4264.0
2021-03-05 13:10:00,115.5,115.53,115.34,115.4,5932.0,108.6985,108.7268,108.5479,108.6044,5932.0
2021-03-05 13:15:00,115.34,115.7,115.34,115.67,8500.0,108.5479,108.8867,108.5479,108.8585,8500.0
2021-03-05 13:20:00,115.66,115.75,115.64,115.69,9017.0,108.8491,108.9338,108.8303,108.8773,9017.0
2021-03-05 13:25:00,115.68,115.68,115.45,115.5,8704.0,108.8679,108.8679,108.6515,108.6985,8704.0
2021-03-05 13:30:00,115.52,115.59,115.4,115.53,14659.0,108.7173,108.7832,108.6044,108.7268,14659.0
2021-03-05 13:35:00,115.59,115.69,115.55,115.57,7563.0,108.7832,108.8773,108.7456,108.7644,7563.0
2021-03-05 13:40:00,115.56,115.82,115.56,115.75,14375.0,108.755,108.9997,108.755,108.9338,14375.0
2021-03-05 13:45:00,115.73,115.83,115.69,115.71,8730.0,108.915,109.0091,108.8773,108.8962,8730.0
2021-03-05 13:50:00,115.68,115.86,115.68,115.76,11961.0,108.8679,109.0373,108.8679,108.9432,11961.0
2021-03-05 13:55:00,115.73,115.89,115.72,115.83,7624.0,108.915,109.0656,108.9056,109.0091,7624.0
2021-03-05 14:00:00,115.86,115.92,115.57,115.63,9116.0,109.0373,109.0938,108.7644,108.8209,9116.0
2021-03-05 14:05:00,115.64,115.74,115.53,115.58,5117.0,108.8303,108.9244,108.7268,108.7738,5117.0
2021-03-05 14:10:00,115.6,115.66,115.5,115.58,7273.0,108.7926,108.8491,108.6985,108.7738,7273.0
2021-03-05 14:15:00,115.59,115.71,115.59,115.63,8280.0,108.7832,108.8962,108.7832,108.8209,8280.0
2021-03-05 14:20:00,115.66,115.89,115.64,115.89,4448.0,108.8491,109.0656,108.8303,109.0656,4448.0
2021-03-05 14:25:00,115.91,116.03,115.81,116.02,15071.0,109.0844,109.1973,108.9903,109.1879,15071.0
2021-03-05 14:30:00,116.04,116.17,116.03,116.09,9131.0,109.2067,109.3291,109.1973,109.2538,9131.0
2021-03-05 14:35:00,116.09,116.24,116.08,116.19,8569.0,109.2538,109.3949,109.2444,109.3479,8569.0
2021-03-05 14:40:00,116.2,116.22,116.09,116.11,4804.0,109.3573,109.3761,109.2538,109.2726,4804.0
2021-03-05 14:45:00,116.13,116.26,116.1,116.22,9744.0,109.2914,109.4138,109.2632,109.3761,9744.0
2021-03-05 14:50:00,116.19,116.19,116.06,116.14,12719.0,109.3479,109.3479,109.2255,109.3008,12719.0
2021-03-05 14:55:00,116.19,116.31,116.19,116.29,5683.0,109.3479,109.4608,109.3479,109.442,5683.0
2021-03-05 15:00:00,116.28,116.35,116.24,116.34,8108.0,109.4326,109.4985,109.3949,109.4891,8108.0
2021-03-05 15:05:00,116.33,116.36,116.16,116.16,14357.0,109.4796,109.5079,109.3197,109.3197,14357.0
2021-03-05 15:10:00,116.16,116.22,116.06,116.14,7283.0,109.3197,109.3761,109.2255,109.3008,7283.0
2021-03-05 15:15:00,116.24,116.35,116.09,116.24,11029.0,109.3949,109.4985,109.2538,109.3949,11029.0
2021-03-05 15:20:00,116.23,116.42,116.18,116.38,7499.0,109.3855,109.5643,109.3385,109.5267,7499.0
2021-03-05 15:25:00,116.34,116.44,116.25,116.36,10854.0,109.4891,109.5832,109.4044,109.5079,10854.0
2021-03-05 15:30:00,116.38,116.56,116.29,116.53,13610.0,109.5267,109.6961,109.442,109.6679,13610.0
2021-03-05 15:35:00,116.53,116.69,116.47,116.69,14403.0,109.6679,109.8184,109.6114,109.8184,14403.0
2021-03-05 15:40:00,116.66,116.77,116.57,116.77,18373.0,109.7902,109.8937,109.7055,109.8937,18373.0
2021-03-05 15:45:00,116.8,116.83,116.66,116.82,23512.0,109.922,109.9502,109.7902,109.9408,23512.0
2021-03-05 15:50:00,116.86,117.11,116.83,116.97,43913.0,109.9784,110.2137,109.9502,110.082,43913.0
2021-03-05 15:55:00,116.96,117.04,116.8,116.98,119205.0,110.0725,110.1478,109.922,110.0914,119205.0
2021-03-08 09:30:00,117.41,117.87,117.17,117.66,48777.0,110.496,110.929,110.2702,110.7313,48777.0
2021-03-08 09:35:00,117.52,117.88,117.41,117.88,19661.0,110.5996,110.9384,110.496,110.9384,19661.0
2021-03-08 09:40:00,117.9,118.03,117.57,117.79,16626.0,110.9572,111.0795,110.6466,110.8537,16626.0
2021-03-08 09:45:00,117.9,117.92,117.54,117.88,10575.0,110.9572,110.976,110.6184,110.9384,10575.0
2021-03-08 09:50:00,117.88,118.44,117.88,118.14,20355.0,110.9384,111.4654,110.9384,111.1831,20355.0
2021-03-08 09:55:00,118.18,118.22,117.58,117.65,13425.0,111.2207,111.2583,110.656,110.7219,13425.0
2021-03-08 10:00:00,117.68,117.89,117.65,117.75,10837.0,110.7501,110.9478,110.7219,110.816,10837.0
2021-03-08 10:05:00,117.81,118.0,117.75,117.8,38577.0,110.8725,111.0513,110.816,110.8631,38577.0
2021-03-08 10:10:00,117.7,118.36,117.69,118.27,27281.0,110.769,111.3901,110.7596,111.3054,27281.0
2021-03-08 10:15:00,118.26,118.49,118.09,118.25,21105.0,111.296,111.5124,111.136,111.2866,21105.0
2021-03-08 10:20:00,118.28,118.51,118.12,118.35,20097.0,111.3148,111.5313,111.1642,111.3807,20097.0
2021-03-08 10:25:00,118.41,118.66,118.37,118.61,12542.0,111.4372,111.6724,111.3995,111.6254,12542.0
2021-03-08 10:30:00,118.65,118.67,118.47,118.58,11742.0,111.663,111.6818,111.4936,111.5971,11742.0
2021-03-08 10:35:00,118.58,118.58,118.29,118.42,15843.0,111.5971,111.5971,111.3242,111.4466,15843.0
2021-03-08 10:40:00,118.45,118.47,118.27,118.37,33444.0,111.4748,111.4936,111.3054,111.3995,33444.0
2021-03-08 10:45:00,118.43,118.54,118.35,118.54,12812.0,111.456,111.5595,111.3807,111.5595,12812.0
2021-03-08 10:50:00,118.66,118.98,118.62,118.89,19520.0,111.6724,111.9736,111.6348,111.8889,19520.0
2021-03-08 10:55:00,118.86,119.12,118.86,118.92,39091.0,111.8607,112.1053,111.8607,111.9171,39091.0
2021-03-08 11:00:00,118.95,119.1,118.67,118.67,23577.0,111.9454,112.0865,111.6818,111.6818,23577.0
2021-03-08 11:05:00,118.64,118.8,118.64,118.72,9707.0,111.6536,111.8042,111.6536,111.7289,9707.0
2021-03-08 11:10:00,118.75,118.75,118.47,118.5,9856.0,111.7571,111.7571,111.4936,111.5219,9856.0
2021-03-08 11:15:00,118.5,118.5,118.38,118.39,7646.0,111.5219,111.5219,111.4089,111.4183,7646.0
2021-03-08 11:20:00,118.39,118.45,118.24,118.45,23162.0,111.4183,111.4748,111.2772,111.4748,23162.0
2021-03-08 11:25:00,118.43,118.56,118.38,118.45,11533.0,111.456,111.5783,111.4089,111.4748,11533.0
2021-03-08 11:30:00,118.44,118.44,118.13,118.3,8320.0,111.4654,111.4654,111.1736,111.3336,8320.0
2021-03-08 11:35:00,118.29,118.34,118.13,118.13,9523.0,111.3242,111.3713,111.1736,111.1736,9523.0
2021-03-08 11:40:00,118.2,118.44,118.15,118.2,7606.0,111.2395,111.4654,111.1925,111.2395,7606.0
2021-03-08 11:45:00,118.18,118.34,118.18,118.29,10930.0,111.2207,111.3713,111.2207,111.3242,10930.0
2021-03-08 11:50:00,118.3,118.41,118.26,118.38,5213.0,111.3336,111.4372,111.296,111.4089,5213.0
2021-03-08 11:55:00,118.38,118.42,118.13,118.13,4448.0,111.4089,111.4466,111.1736,111.1736,4448.0
2021-03-08 12:00:00,118.16,118.16,117.99,118.02,5304.0,111.2019,111.2019,111.0419,111.0701,5304.0
2021-03-08 12:05:00,118.01,118.11,117.98,118.11,10045.0,111.0607,111.1548,111.0325,111.1548,10045.0
2021-03-08 12:10:00,118.14,118.23,118.13,118.23,4960.0,111.1831,111.2678,111.1736,111.2678,4960.0
2021-03-08 12:15:00,118.26,118.39,118.07,118.09,14231.0,111.296,111.4183,111.1172,111.136,14231.0
2021-03-08 12:20:00,118.09,118.32,118.08,118.27,15721.0,111.136,111.3525,111.1266,111.3054,15721.0
2021-03-08 12:25:00,118.29,118.34,118.13,118.31,27189.0,111.3242,111.3713,111.1736,111.343,27189.0
2021-03-08 12:30:00,118.3,118.43,118.27,118.36,15800.0,111.3336,111.456,111.3054,111.3901,15800.0
2021-03-08 12:35:00,118.42,118.51,118.41,118.45,11994.0,111.4466,111.5313,111.4372,111.4748,11994.0
2021-03-08 12:40:00,118.46,118.57,118.45,118.49,7504.0,111.4842,111.5877,111.4748,111.5124,7504.0
2021-03-08 12:45:00,118.45,118.57,118.37,118.53,13893.0,111.4748,111.5877,111.3995,111.5501,13893.0
2021-03-08 12:50:00,118.57,118.72,118.54,118.68,7284.0,111.5877,111.7289,111.5595,111.6913,7284.0
2021-03-08 12:55:00,118.69,118.69,118.6,118.67,2496.0,111.7007,111.7007,111.616,111.6818,2496.0
2021-03-08 13:00:00,118.67,118.8,118.64,118.8,5724.0,111.6818,111.8042,111.6536,111.8042,5724.0
2021-03-08 13:05:00,118.85,118.97,118.79,118.94,6815.0,111.8512,111.9642,111.7948,111.9359,6815.0
2021-03-08 13:10:00,118.96,119.05,118.84,118.91,12903.0,111.9548,112.0395,111.8418,111.9077,12903.0
2021-03-08 13:15:00,118.92,119.07,118.91,118.94,7786.0,111.9171,112.0583,111.9077,111.9359,7786.0
2021-03-08 13:20:00,118.97,119.01,118.91,118.91,6119.0,111.9642,112.0018,111.9077,111.9077,6119.0
2021-03-08 13:25:00,118.92,118.92,118.8,118.81,4201.0,111.9171,111.9171,111.8042,111.8136,4201.0
2021-03-08 13:30:00,118.85,118.85,118.7,118.73,5845.0,111.8512,111.8512,111.7101,111.7383,5845.0
2021-03-08 13:35:00,118.73,118.9,118.73,118.82,7301.0,111.7383,111.8983,111.7383,111.823,7301.0
2021-03-08 13:40:00,118.78,118.88,118.78,118.85,7846.0,111.7854,111.8795,111.7854,111.8512,7846.0
2021-03-08 13:45:00,118.83,118.85,118.61,118.68,5296.0,111.8324,111.8512,111.6254,111.6913,5296.0
2021-03-08 13:50:00,118.66,118.73,118.4,118.43,14085.0,111.6724,111.7383,111.4277,111.456,14085.0
2021-03-08 13:55:00,118.43,118.5,118.2,118.26,10484.0,111.456,111.5219,111.2395,111.296,10484.0
2021-03-08 14:00:00,118.27,118.36,118.17,118.33,13461.0,111.3054,111.3901,111.2113,111.3619,13461.0
2021-03-08 14:05:00,118.3,118.47,118.26,118.47,7296.0,111.3336,111.4936,111.296,111.4936,7296.0
2021-03-08 14:10:00,118.43,118.61,118.39,118.53,18373.0,111.456,111.6254,111.4183,111.5501,18373.0
2021-03-08 14:15:00,118.54,118.69,118.52,118.57,4824.0,111.5595,111.7007,111.5407,111.5877,4824.0
2021-03-08 14:20:00,118.54,118.58,118.35,118.36,11259.0,111.5595,111.5971,111.3807,111.3901,11259.0
2021-03-08 14:25:00,118.39,118.56,118.39,118.46,5987.0,111.4183,111.5783,111.4183,111.4842,5987.0
2021-03-08 14:30:00,118.47,118.52,118.29,118.29,8078.0,111.4936,111.5407,111.3242,111.3242,8078.0
2021-03-08 14:35:00,118.32,118.47,118.32,118.4,9344.0,111.3525,111.4936,111.3525,111.4277,9344.0
2021-03-08 14:40:00,118.39,118.42,118.08,118.1,7958.0,111.4183,111.4466,111.1266,111.1454,7958.0
2021-03-08 14:45:00,118.13,118.14,118.03,118.06,6814.0,111.1736,111.1831,111.0795,111.1078,6814.0
2021-03-08 14:50:00,118.08,118.26,118.04,118.26,8517.0,111.1266,111.296,111.0889,111.296,8517.0
2021-03-08 14:55:00,118.23,118.3,118.19,118.29,5249.0,111.2678,111.3336,111.2301,111.3242,5249.0
2021-03-08 15:00:00,118.29,118.29,117.93,118.04,11030.0,111.3242,111.3242,110.9854,111.0889,11030.0
2021-03-08 15:05:00,118.0,118.04,117.93,117.94,7083.0,111.0513,111.0889,110.9854,110.9948,7083.0
2021-03-08 15:10:00,117.95,117.95,117.83,117.91,6504.0,111.0042,111.0042,110.8913,110.9666,6504.0
2021-03-08 15:15:00,117.92,117.93,117.63,117.67,8153.0,110.976,110.9854,110.7031,110.7407,8153.0
2021-03-08 15:20:00,117.66,117.81,117.65,117.79,6690.0,110.7313,110.8725,110.7219,110.8537,6690.0
2021-03-08 15:25:00,117.76,117.8,117.58,117.58,6962.0,110.8254,110.8631,110.656,110.656,6962.0
2021-03-08 15:30:00,117.62,117.69,117.56,117.67,9625.0,110.6937,110.7596,110.6372,110.7407,9625.0
2021-03-08 15:35:00,117.69,117.81,117.69,117.76,10499.0,110.7596,110.8725,110.7596,110.8254,10499.0
2021-03-08 15:40:00,117.81,117.97,117.76,117.82,14907.0,110.8725,111.0231,110.8254,110.8819,14907.0
2021-03-08 15:45:00,117.83,117.88,117.62,117.62,12274.0,110.8913,110.9384,110.6937,110.6937,12274.0
2021-03-08 15:50:00,117.62,117.74,117.62,117.62,21685.0,110.6937,110.8066,110.6937,110.6937,21685.0
2021-03-08 15:55:00,117.64,117.64,117.22,117.34,105461.0,110.7125,110.7125,110.3172,110.4302,105461.0
2021-03-09 09:30:00,117.07,117.61,116.69,117.29,52285.0,110.1761,110.6843,109.8184,110.3831,52285.0
2021-03-09 09:35:00,117.3,117.43,117.08,117.37,28401.0,110.3925,110.5149,110.1855,110.4584,28401.0
2021-03-09 09:40:00,117.39,117.96,117.31,117.94,21101.0,110.4772,111.0137,110.4019,110.9948,21101.0
2021-03-09 09:45:00,117.93,118.18,117.68,117.68,20292.0,110.9854,111.2207,110.7501,110.7501,20292.0
2021-03-09 09:50:00,117.71,118.03,117.67,117.79,10039.0,110.7784,111.0795,110.7407,110.8537,10039.0
2021-03-09 09:55:00,117.69,118.23,117.63,118.2,17734.0,110.7596,111.2678,110.7031,111.2395,17734.0
2021-03-09 10:00:00,118.2,118.95,118.15,118.74,41096.0,111.2395,111.9454,111.1925,111.7477,41096.0
2021-03-09 10:05:00,118.79,119.2,118.67,118.76,25204.0,111.7948,112.1806,111.6818,111.7665,25204.0
2021-03-09 10:10:00,118.69,118.7,118.21,118.37,13876.0,111.7007,111.7101,111.2489,111.3995,13876.0
2021-03-09 10:15:00,118.45,118.66,118.29,118.47,14416.0,111.4748,111.6724,111.3242,111.4936,14416.0
2021-03-09 10:20:00,118.51,118.54,118.31,118.34,14746.0,111.5313,111.5595,111.343,111.3713,14746.0
2021-03-09 10:25:00,118.33,118.33,118.09,118.25,12564.0,111.3619,111.3619,111.136,111.2866,12564.0
2021-03-09 10:30:00,118.28,118.44,118.1,118.21,17062.0,111.3148,111.4654,111.1454,111.2489,17062.0
2021-03-09 10:35:00,118.21,118.21,117.93,118.08,23021.0,111.2489,111.2489,110.9854,111.1266,23021.0
2021-03-09 10:40:00,118.1,118.24,118.05,118.21,13625.0,111.1454,111.2772,111.0984,111.2489,13625.0
2021-03-09 10:45:00,118.19,118.4,118.13,118.36,22975.0,111.2301,111.4277,111.1736,111.3901,22975.0
2021-03-09 10:50:00,118.4,118.61,118.33,118.55,15381.0,111.4277,111.6254,111.3619,111.5689,15381.0
2021-03-09 10:55:00,118.54,118.54,118.26,118.33,17104.0,111.5595,111.5595,111.296,111.3619,17104.0
2021-03-09 11:00:00,118.33,118.35,118.14,118.15,8864.0,111.3619,111.3807,111.1831,111.1925,8864.0
2021-03-09 11:05:00,118.13,118.31,118.11,118.31,9968.0,111.1736,111.343,111.1548,111.343,9968.0
2021-03-09 11:10:00,118.31,118.38,118.21,118.24,41108.0,111.343,111.4089,111.2489,111.2772,41108.0
2021-03-09 11:15:00,118.23,118.28,117.9,117.99,20987.0,111.2678,111.3148,110.9572,111.0419,20987.0
2021-03-09 11:20:00,118.05,118.1,117.96,118.0,6855.0,111.0984,111.1454,111.0137,111.0513,6855.0
2021-03-09 11:25:00,117.98,118.05,117.93,118.03,6587.0,111.0325,111.0984,110.9854,111.0795,6587.0
2021-03-09 11:30:00,118.01,118.03,117.85,117.91,7418.0,111.0607,111.0795,110.9101,110.9666,7418.0
2021-03-09 11:35:00,117.96,118.03,117.95,117.96,5205.0,111.0137,111.0795,111.0042,111.0137,5205.0
2021-03-09 11:40:00,117.98,117.98,117.9,117.91,16529.0,111.0325,111.0325,110.9572,110.9666,16529.0
2021-03-09 11:45:00,117.9,118.07,117.88,118.01,5317.0,110.9572,111.1172,110.9384,111.0607,5317.0
2021-03-09 11:50:00,118.03,118.23,118.01,118.14,6010.0,111.0795,111.2678,111.0607,111.1831,6010.0
2021-03-09 11:55:00,118.16,118.21,118.06,118.21,15249.0,111.2019,111.2489,111.1078,111.2489,15249.0
2021-03-09 12:00:00,118.21,118.31,118.2,118.21,5440.0,111.2489,111.343,111.2395,111.2489,5440.0
2021-03-09 12:05:00,118.21,118.24,118.14,118.22,5603.0,111.2489,111.2772,111.1831,111.2583,5603.0
2021-03-09 12:10:00,118.22,118.3,118.17,118.17,11663.0,111.2583,111.3336,111.2113,111.2113,11663.0
2021-03-09 12:15:00,118.18,118.21,118.07,118.21,5841.0,111.2207,111.2489,111.1172,111.2489,5841.0
2021-03-09 12:20:00,118.21,118.26,118.16,118.17,7170.0,111.2489,111.296,111.2019,111.2113,7170.0
2021-03-09 12:25:00,118.19,118.23,118.16,118.21,4090.0,111.2301,111.2678,111.2019,111.2489,4090.0
2021-03-09 12:30:00,118.23,118.35,118.23,118.26,5520.0,111.2678,111.3807,111.2678,111.296,5520.0
2021-03-09 12:35:00,118.3,118.33,118.24,118.3,7405.0,111.3336,111.3619,111.2772,111.3336,7405.0
2021-03-09 12:40:00,118.31,118.36,118.3,118.32,5937.0,111.343,111.3901,111.3336,111.3525,5937.0
2021-03-09 12:45:00,118.33,118.33,118.2,118.22,3322.0,111.3619,111.3619,111.2395,111.2583,3322.0
2021-03-09 12:50:00,118.23,118.32,118.16,118.32,8120.0,111.2678,111.3525,111.2019,111.3525,8120.0
2021-03-09 12:55:00,118.31,118.33,118.21,118.22,8773.0,111.343,111.3619,111.2489,111.2583,8773.0
2021-03-09 13:00:00,118.23,118.32,118.23,118.28,5333.0,111.2678,111.3525,111.2678,111.3148,5333.0
2021-03-09 13:05:00,118.27,118.27,118.12,118.12,9987.0,111.3054,111.3054,111.1642,111.1642,9987.0
2021-03-09 13:10:00,118.12,118.16,118.01,118.04,8584.0,111.1642,111.2019,111.0607,111.0889,8584.0
2021-03-09 13:15:00,118.03,118.03,117.94,117.97,6145.0,111.0795,111.0795,110.9948,111.0231,6145.0
2021-03-09 13:20:00,117.99,118.01,117.95,118.0,5519.0,111.0419,111.0607,111.0042,111.0513,5519.0
2021-03-09 13:25:00,118.01,118.05,117.94,118.03,8866.0,111.0607,111.0984,110.9948,111.0795,8866.0
2021-03-09 13:30:00,118.05,118.05,117.89,117.9,7145.0,111.0984,111.0984,110.9478,110.9572,7145.0
2021-03-09 13:35:00,117.9,118.03,117.88,118.02,10108.0,110.9572,111.0795,110.9384,111.0701,10108.0
2021-03-09 13:40:00,118.03,118.08,117.98,118.06,10737.0,111.0795,111.1266,111.0325,111.1078,10737.0
2021-03-09 13:45:00,118.01,118.06,117.99,118.06,8572.0,111.0607,111.1078,111.0419,111.1078,8572.0
2021-03-09 13:50:00,118.06,118.2,118.06,118.11,11433.0,111.1078,111.2395,111.1078,111.1548,11433.0
2021-03-09 13:55:00,118.13,118.13,118.01,118.01,5517.0,111.1736,111.1736,111.0607,111.0607,5517.0
2021-03-09 14:00:00,118.02,118.04,117.91,117.91,8582.0,111.0701,111.0889,110.9666,110.9666,8582.0
2021-03-09 14:05:00,117.94,117.94,117.79,117.81,7735.0,110.9948,110.9948,110.8537,110.8725,7735.0
2021-03-09 14:10:00,117.8,117.85,117.8,117.81,7745.0,110.8631,110.9101,110.8631,110.8725,7745.0
2021-03-09 14:15:00,117.73,117.8,117.7,117.75,7274.0,110.7972,110.8631,110.769,110.816,7274.0
2021-03-09 14:20:00,117.74,117.75,117.61,117.61,13922.0,110.8066,110.816,110.6843,110.6843,13922.0
2021-03-09 14:25:00,117.6,117.63,117.57,117.62,12674.0,110.6749,110.7031,110.6466,110.6937,12674.0
2021-03-09 14:30:00,117.63,117.69,117.57,117.59,12241.0,110.7031,110.7596,110.6466,110.6654,12241.0
2021-03-09 14:35:00,117.58,117.63,117.5,117.52,11682.0,110.656,110.7031,110.5807,110.5996,11682.0
2021-03-09 14:40:00,117.54,117.64,117.53,117.54,7837.0,110.6184,110.7125,110.609,110.6184,7837.0
2021-03-09 14:45:00,117.53,117.56,117.51,117.55,12664.0,110.609,110.6372,110.5902,110.6278,12664.0
2021-03-09 14:50:00,117.55,117.6,117.51,117.53,9607.0,110.6278,110.6749,110.5902,110.609,9607.0
2021-03-09 14:55:00,117.54,117.55,117.46,117.51,10193.0,110.6184,110.6278,110.5431,110.5902,10193.0
2021-03-09 15:00:00,117.5,117.5,117.39,117.44,10216.0,110.5807,110.5807,110.4772,110.5243,10216.0
2021-03-09 15:05:00,117.44,117.5,117.43,117.47,8920.0,110.5243,110.5807,110.5149,110.5525,8920.0
2021-03-09 15:10:00,117.44,117.58,117.44,117.56,8134.0,110.5243,110.656,110.5243,110.6372,8134.0
2021-03-09 15:15:00,117.53,117.6,117.5,117.56,13276.0,110.609,110.6749,110.5807,110.6372,13276.0
2021-03-09 15:20:00,117.56,117.56,117.37,117.43,12715.0,110.6372,110.6372,110.4584,110.5149,12715.0
2021-03-09 15:25:00,117.44,117.52,117.43,117.52,12516.0,110.5243,110.5996,110.5149,110.5996,12516.0
2021-03-09 15:30:00,117.52,117.52,117.32,117.41,13902.0,110.5996,110.5996,110.4113,110.496,13902.0
2021-03-09 15:35:00,117.4,117.44,117.29,117.38,15458.0,110.4866,110.5243,110.3831,110.4678,15458.0
2021-03-09 15:40:00,117.38,117.4,117.16,117.17,17290.0,110.4678,110.4866,110.2608,110.2702,17290.0
2021-03-09 15:45:00,117.15,117.17,117.0,117.06,23476.0,110.2514,110.2702,110.1102,110.1667,23476.0
2021-03-09 15:50:00,117.06,117.16,116.99,117.11,37999.0,110.1667,110.2608,110.1008,110.2137,37999.0
2021-03-09 15:55:00,117.12,117.14,116.76,116.76,111067.0,110.2231,110.2419,109.8843,109.8843,111067.0
2021-03-10 09:30:00,117.06,117.63,116.89,117.17,37186.0,110.1667,110.7031,110.0067,110.2702,37186.0
2021-03-10 09:35:00,117.23,117.55,117.22,117.55,28347.0,110.3266,110.6278,110.3172,110.6278,28347.0
2021-03-10 09:40:00,117.51,117.66,117.2,117.27,7914.0,110.5902,110.7313,110.2984,110.3643,7914.0
2021-03-10 09:45:00,117.23,117.23,116.76,116.79,5796.0,110.3266,110.3266,109.8843,109.9126,5796.0
2021-03-10 09:50:00,116.98,117.28,116.88,117.19,5342.0,110.0914,110.3737,109.9973,110.289,5342.0
2021-03-10 09:55:00,117.21,117.34,117.04,117.29,7802.0,110.3078,110.4302,110.1478,110.3831,7802.0
2021-03-10 10:00:00,117.34,117.45,117.04,117.12,8186.0,110.4302,110.5337,110.1478,110.2231,8186.0
2021-03-10 10:05:00,117.1,117.14,116.84,117.06,7431.0,110.2043,110.2419,109.9596,110.1667,7431.0
2021-03-10 10:10:00,117.08,117.11,116.42,116.53,10410.0,110.1855,110.2137,109.5643,109.6679,10410.0
2021-03-10 10:15:00,116.46,116.57,116.37,116.51,8277.0,109.602,109.7055,109.5173,109.649,8277.0
2021-03-10 10:20:00,116.52,116.68,116.52,116.59,7594.0,109.6585,109.809,109.6585,109.7243,7594.0
2021-03-10 10:25:00,116.64,116.95,116.59,116.95,15099.0,109.7714,110.0631,109.7243,110.0631,15099.0
2021-03-10 10:30:00,116.93,116.93,116.6,116.65,12283.0,110.0443,110.0443,109.7337,109.7808,12283.0
2021-03-10 10:35:00,116.66,116.78,116.56,116.78,9013.0,109.7902,109.9031,109.6961,109.9031,9013.0
2021-03-10 10:40:00,116.8,116.97,116.8,116.97,4920.0,109.922,110.082,109.922,110.082,4920.0
2021-03-10 10:45:00,116.97,117.1,116.88,117.05,8294.0,110.082,110.2043,109.9973,110.1572,8294.0
2021-03-10 10:50:00,117.08,117.13,116.94,117.1,9207.0,110.1855,110.2325,110.0537,110.2043,9207.0
2021-03-10 10:55:00,117.09,117.11,116.94,117.07,13016.0,110.1949,110.2137,110.0537,110.1761,13016.0
2021-03-10 11:00:00,117.07,117.2,117.02,117.2,7215.0,110.1761,110.2984,110.129,110.2984,7215.0
2021-03-10 11:05:00,117.17,117.31,117.05,117.3,8128.0,110.2702,110.4019,110.1572,110.3925,8128.0
2021-03-10 11:10:00,117.28,117.54,117.26,117.47,5955.0,110.3737,110.6184,110.3549,110.5525,5955.0
2021-03-10 11:15:00,117.51,117.68,117.48,117.67,7534.0,110.5902,110.7501,110.5619,110.7407,7534.0
2021-03-10 11:20:00,117.67,117.73,117.55,117.59,6141.0,110.7407,110.7972,110.6278,110.6654,6141.0
2021-03-10 11:25:00,117.61,117.65,117.53,117.53,6254.0,110.6843,110.7219,110.609,110.609,6254.0
2021-03-10 11:30:00,117.52,117.63,117.5,117.61,5340.0,110.5996,110.7031,110.5807,110.6843,5340.0
2021-03-10 11:35:00,117.59,117.68,117.59,117.66,2475.0,110.6654,110.7501,110.6654,110.7313,2475.0
2021-03-10 11:40:00,117.68,117.69,117.59,117.65,7860.0,110.7501,110.7596,110.6654,110.7219,7860.0
2021-03-10 11:45:00,117.62,117.67,117.57,117.64,5791.0,110.6937,110.7407,110.6466,110.7125,5791.0
2021-03-10 11:50:00,117.64,117.7,117.56,117.59,15244.0,110.7125,110.769,110.6372,110.6654,15244.0
2021-03-10 11:55:00,117.53,117.56,117.32,117.32,10201.0,110.609,110.6372,110.4113,110.4113,10201.0
2021-03-10 12:00:00,117.36,117.41,117.3,117.36,3492.0,110.449,110.496,110.3925,110.449,3492.0
2021-03-10 12:05:00,117.34,117.37,117.29,117.29,5351.0,110.4302,110.4584,110.3831,110.3831,5351.0
2021-03-10 12:10:00,117.3,117.38,117.28,117.34,3981.0,110.3925,110.4678,110.3737,110.4302,3981.0
2021-03-10 12:15:00,117.34,117.34,117.19,117.19,6215.0,110.4302,110.4302,110.289,110.289,6215.0
2021-03-10 12:20:00,117.21,117.42,117.2,117.41,3517.0,110.3078,110.5055,110.2984,110.496,3517.0
2021-03-10 12:25:00,117.38,117.39,117.29,117.31,4173.0,110.4678,110.4772,110.3831,110.4019,4173.0
2021-03-10 12:30:00,117.33,117.34,117.29,117.32,2509.0,110.4208,110.4302,110.3831,110.4113,2509.0
2021-03-10 12:35:00,117.34,117.49,117.3,117.48,6686.0,110.4302,110.5713,110.3925,110.5619,6686.0
2021-03-10 12:40:00,117.46,117.48,117.43,117.47,5286.0,110.5431,110.5619,110.5149,110.5525,5286.0
2021-03-10 12:45:00,117.48,117.49,117.33,117.36,9470.0,110.5619,110.5713,110.4208,110.449,9470.0
2021-03-10 12:50:00,117.33,117.33,117.22,117.22,3699.0,110.4208,110.4208,110.3172,110.3172,3699.0
2021-03-10 12:55:00,117.16,117.16,117.05,117.07,4109.0,110.2608,110.2608,110.1572,110.1761,4109.0
2021-03-10 13:00:00,117.05,117.09,116.89,117.01,4981.0,110.1572,110.1949,110.0067,110.1196,4981.0
2021-03-10 13:05:00,117.03,117.31,116.99,117.27,5042.0,110.1384,110.4019,110.1008,110.3643,5042.0
2021-03-10 13:10:00,117.27,117.35,117.25,117.3,11847.0,110.3643,110.4396,110.3455,110.3925,11847.0
2021-03-10 13:15:00,117.28,117.28,117.03,117.15,4988.0,110.3737,110.3737,110.1384,110.2514,4988.0
2021-03-10 13:20:00,117.15,117.25,117.15,117.21,3579.0,110.2514,110.3455,110.2514,110.3078,3579.0
2021-03-10 13:25:00,117.23,117.25,117.17,117.19,4266.0,110.3266,110.3455,110.2702,110.289,4266.0
2021-03-10 13:30:00,117.2,117.23,117.04,117.08,9151.0,110.2984,110.3266,110.1478,110.1855,9151.0
2021-03-10 13:35:00,117.09,117.23,117.07,117.15,11267.0,110.1949,110.3266,110.1761,110.2514,11267.0
2021-03-10 13:40:00,117.23,117.28,117.13,117.16,5204.0,110.3266,110.3737,110.2325,110.2608,5204.0
2021-03-10 13:45:00,117.14,117.25,117.14,117.22,2866.0,110.2419,110.3455,110.2419,110.3172,2866.0
2021-03-10 13:50:00,117.25,117.31,117.23,117.31,4948.0,110.3455,110.4019,110.3266,110.4019,4948.0
2021-03-10 13:55:00,117.31,117.45,117.31,117.33,7063.0,110.4019,110.5337,110.4019,110.4208,7063.0
2021-03-10 14:00:00,117.3,117.33,117.26,117.32,9867.0,110.3925,110.4208,110.3549,110.4113,9867.0
2021-03-10 14:05:00,117.31,117.46,117.31,117.41,4657.0,110.4019,110.5431,110.4019,110.496,4657.0
2021-03-10 14:10:00,117.43,117.55,117.4,117.5,5727.0,110.5149,110.6278,110.4866,110.5807,5727.0
2021-03-10 14:15:00,117.5,117.61,117.47,117.61,3239.0,110.5807,110.6843,110.5525,110.6843,3239.0
2021-03-10 14:20:00,117.58,117.62,117.51,117.52,5474.0,110.656,110.6937,110.5902,110.5996,5474.0
2021-03-10 14:25:00,117.53,117.64,117.49,117.51,5306.0,110.609,110.7125,110.5713,110.5902,5306.0
2021-03-10 14:30:00,117.52,117.62,117.52,117.6,10944.0,110.5996,110.6937,110.5996,110.6749,10944.0
2021-03-10 14:35:00,117.61,117.65,117.57,117.61,7759.0,110.6843,110.7219,110.6466,110.6843,7759.0
2021-03-10 14:40:00,117.6,117.69,117.42,117.42,3960.0,110.6749,110.7596,110.5055,110.5055,3960.0
2021-03-10 14:45:00,117.47,117.62,117.47,117.59,8347.0,110.5525,110.6937,110.5525,110.6654,8347.0
2021-03-10 14:50:00,117.62,117.62,117.39,117.43,6713.0,110.6937,110.6937,110.4772,110.5149,6713.0
2021-03-10 14:55:00,117.42,117.43,117.38,117.43,4646.0,110.5055,110.5149,110.4678,110.5149,4646.0
2021-03-10 15:00:00,117.44,117.51,117.36,117.37,12570.0,110.5243,110.5902,110.449,110.4584,12570.0
2021-03-10 15:05:00,117.34,117.37,117.18,117.2,18131.0,110.4302,110.4584,110.2796,110.2984,18131.0
2021-03-10 15:10:00,117.2,117.34,117.2,117.34,17641.0,110.2984,110.4302,110.2984,110.4302,17641.0
2021-03-10 15:15:00,117.34,117.4,117.26,117.35,7196.0,110.4302,110.4866,110.3549,110.4396,7196.0
2021-03-10 15:20:00,117.36,117.49,117.34,117.4,16470.0,110.449,110.5713,110.4302,110.4866,16470.0
2021-03-10 15:25:00,117.39,117.39,117.28,117.33,9392.0,110.4772,110.4772,110.3737,110.4208,9392.0
2021-03-10 15:30:00,117.35,117.36,117.13,117.14,12508.0,110.4396,110.449,110.2325,110.2419,12508.0
2021-03-10 15:35:00,117.15,117.25,117.15,117.19,18398.0,110.2514,110.3455,110.2514,110.289,18398.0
2021-03-10 15:40:00,117.17,117.34,117.16,117.3,12482.0,110.2702,110.4302,110.2608,110.3925,12482.0
2021-03-10 15:45:00,117.3,117.31,117.26,117.28,17380.0,110.3925,110.4019,110.3549,110.3737,17380.0
2021-03-10 15:50:00,117.29,117.39,117.27,117.33,46523.0,110.3831,110.4772,110.3643,110.4208,46523.0
2021-03-10 15:55:00,117.33,117.36,117.23,117.33,65719.0,110.4208,110.449,110.3266,110.4208,65719.0
2021-03-11 09:30:00,116.6,116.78,116.41,116.76,47000.0,109.7337,109.9031,109.5549,109.8843,47000.0
2021-03-11 09:35:00,116.62,116.87,116.39,116.53,23786.0,109.7526,109.9878,109.5361,109.6679,23786.0
2021-03-11 09:40:00,116.48,116.85,116.31,116.66,16569.0,109.6208,109.969,109.4608,109.7902,16569.0
2021-03-11 09:45:00,116.71,116.78,116.56,116.63,18902.0,109.8373,109.9031,109.6961,109.762,18902.0
2021-03-11 09:50:00,116.57,116.59,116.37,116.48,8076.0,109.7055,109.7243,109.5173,109.6208,8076.0
2021-03-11 09:55:00,116.48,116.61,116.36,116.51,23264.0,109.6208,109.7432,109.5079,109.649,23264.0
2021-03-11 10:00:00,116.55,116.85,116.49,116.58,6043.0,109.6867,109.969,109.6302,109.7149,6043.0
2021-03-11 10:05:00,116.63,116.74,116.47,116.48,15980.0,109.762,109.8655,109.6114,109.6208,15980.0
2021-03-11 10:10:00,116.44,116.53,116.35,116.35,4683.0,109.5832,109.6679,109.4985,109.4985,4683.0
2021-03-11 10:15:00,116.35,116.48,116.18,116.48,5146.0,109.4985,109.6208,109.3385,109.6208,5146.0
2021-03-11 10:20:00,116.48,116.63,116.42,116.63,7280.0,109.6208,109.762,109.5643,109.762,7280.0
2021-03-11 10:25:00,116.56,116.56,116.34,116.52,3033.0,109.6961,109.6961,109.4891,109.6585,3033.0
2021-03-11 10:30:00,116.55,116.56,116.3,116.49,7710.0,109.6867,109.6961,109.4514,109.6302,7710.0
2021-03-11 10:35:00,116.53,116.53,116.15,116.15,8534.0,109.6679,109.6679,109.3102,109.3102,8534.0
2021-03-11 10:40:00,116.19,116.22,115.96,115.99,7359.0,109.3479,109.3761,109.1314,109.1597,7359.0
2021-03-11 10:45:00,116.01,116.32,116.01,116.2,6817.0,109.1785,109.4702,109.1785,109.3573,6817.0
2021-03-11 10:50:00,116.19,116.34,116.18,116.3,2349.0,109.3479,109.4891,109.3385,109.4514,2349.0
2021-03-11 10:55:00,116.3,116.43,116.26,116.3,6808.0,109.4514,109.5738,109.4138,109.4514,6808.0
2021-03-11 11:00:00,116.31,116.31,116.12,116.12,10853.0,109.4608,109.4608,109.282,109.282,10853.0
2021-03-11 11:05:00,116.16,116.19,116.05,116.07,12860.0,109.3197,109.3479,109.2161,109.235,12860.0
2021-03-11 11:10:00,116.09,116.24,116.06,116.23,49377.0,109.2538,109.3949,109.2255,109.3855,49377.0
2021-03-11 11:15:00,116.22,116.48,116.22,116.47,29022.0,109.3761,109.6208,109.3761,109.6114,29022.0
2021-03-11 11:20:00,116.45,116.62,116.33,116.61,81563.0,109.5926,109.7526,109.4796,109.7432,81563.0
2021-03-11 11:25:00,116.59,116.67,116.47,116.5,38398.0,109.7243,109.7996,109.6114,109.6396,38398.0
2021-03-11 11:30:00,116.48,116.57,116.48,116.57,36590.0,109.6208,109.7055,109.6208,109.7055,36590.0
2021-03-11 11:35:00,116.59,116.66,116.55,116.56,52687.0,109.7243,109.7902,109.6867,109.6961,52687.0
2021-03-11 11:40:00,116.57,116.84,116.44,116.83,36047.0,109.7055,109.9596,109.5832,109.9502,36047.0
2021-03-11 11:45:00,116.84,117.1,116.79,117.1,28054.0,109.9596,110.2043,109.9126,110.2043,28054.0
2021-03-11 11:50:00,117.09,117.27,117.01,117.24,14795.0,110.1949,110.3643,110.1196,110.3361,14795.0
2021-03-11 11:55:00,117.28,117.36,117.22,117.36,19481.0,110.3737,110.449,110.3172,110.449,19481.0
2021-03-11 12:00:00,117.37,117.72,117.35,117.72,19029.0,110.4584,110.7878,110.4396,110.7878,19029.0
2021-03-11 12:05:00,117.72,117.97,117.72,117.97,44695.0,110.7878,111.0231,110.7878,111.0231,44695.0
2021-03-11 12:10:00,117.96,118.02,117.83,117.98,32923.0,111.0137,111.0701,110.8913,111.0325,32923.0
2021-03-11 12:15:00,117.96,118.09,117.94,118.07,20137.0,111.0137,111.136,110.9948,111.1172,20137.0
2021-03-11 12:20:00,118.06,118.21,118.03,118.1,20061.0,111.1078,111.2489,111.0795,111.1454,20061.0
2021-03-11 12:25:00,118.07,118.21,118.06,118.12,30518.0,111.1172,111.2489,111.1078,111.1642,30518.0
2021-03-11 12:30:00,118.15,118.2,117.89,117.89,21441.0,111.1925,111.2395,110.9478,110.9478,21441.0
2021-03-11 12:35:00,117.86,118.06,117.86,117.92,37827.0,110.9195,111.1078,110.9195,110.976,37827.0
2021-03-11 12:40:00,117.93,118.02,117.86,117.94,30106.0,110.9854,111.0701,110.9195,110.9948,30106.0
2021-03-11 12:45:00,117.98,118.02,117.92,117.94,22578.0,111.0325,111.0701,110.976,110.9948,22578.0
2021-03-11 12:50:00,117.97,118.0,117.81,117.93,13309.0,111.0231,111.0513,110.8725,110.9854,13309.0
2021-03-11 12:55:00,117.91,118.22,117.89,118.19,32783.0,110.9666,111.2583,110.9478,111.2301,32783.0
2021-03-11 13:00:00,118.25,118.27,118.11,118.26,17693.0,111.2866,111.3054,111.1548,111.296,17693.0
2021-03-11 13:05:00,118.29,118.57,118.24,118.37,59301.0,111.3242,111.5877,111.2772,111.3995,59301.0
2021-03-11 13:10:00,118.32,118.34,118.23,118.28,16487.0,111.3525,111.3713,111.2678,111.3148,16487.0
2021-03-11 13:15:00,118.28,118.29,118.12,118.26,14982.0,111.3148,111.3242,111.1642,111.296,14982.0
2021-03-11 13:20:00,118.25,118.26,118.13,118.19,12697.0,111.2866,111.296,111.1736,111.2301,12697.0
2021-03-11 13:25:00,118.18,118.24,118.0,118.05,70272.0,111.2207,111.2772,111.0513,111.0984,70272.0
2021-03-11 13:30:00,118.06,118.28,118.0,118.17,23683.0,111.1078,111.3148,111.0513,111.2113,23683.0
2021-03-11 13:35:00,118.2,118.38,118.19,118.38,12235.0,111.2395,111.4089,111.2301,111.4089,12235.0
2021-03-11 13:40:00,118.42,118.47,118.34,118.36,54077.0,111.4466,111.4936,111.3713,111.3901,54077.0
2021-03-11 13:45:00,118.37,118.48,118.37,118.39,22547.0,111.3995,111.503,111.3995,111.4183,22547.0
2021-03-11 13:50:00,118.4,118.41,118.24,118.26,51061.0,111.4277,111.4372,111.2772,111.296,51061.0
2021-03-11 13:55:00,118.26,118.26,118.06,118.13,15973.0,111.296,111.296,111.1078,111.1736,15973.0
2021-03-11 14:00:00,118.22,118.36,118.18,118.32,18455.0,111.2583,111.3901,111.2207,111.3525,18455.0
2021-03-11 14:05:00,118.35,118.38,118.28,118.28,15557.0,111.3807,111.4089,111.3148,111.3148,15557.0
2021-03-11 14:10:00,118.29,118.37,118.2,118.29,97368.0,111.3242,111.3995,111.2395,111.3242,97368.0
2021-03-11 14:15:00,118.28,118.3,118.12,118.12,15643.0,111.3148,111.3336,111.1642,111.1642,15643.0
2021-03-11 14:20:00,118.05,118.13,117.98,118.13,14704.0,111.0984,111.1736,111.0325,111.1736,14704.0
2021-03-11 14:25:00,118.13,118.24,118.12,118.18,19817.0,111.1736,111.2772,111.1642,111.2207,19817.0
2021-03-11 14:30:00,118.18,118.27,118.16,118.25,59784.0,111.2207,111.3054,111.2019,111.2866,59784.0
2021-03-11 14:35:00,118.23,118.56,118.23,118.41,38501.0,111.2678,111.5783,111.2678,111.4372,38501.0
2021-03-11 14:40:00,118.43,118.44,118.26,118.26,19637.0,111.456,111.4654,111.296,111.296,19637.0
2021-03-11 14:45:00,118.24,118.47,118.24,118.41,63092.0,111.2772,111.4936,111.2772,111.4372,63092.0
2021-03-11 14:50:00,118.36,118.48,118.34,118.43,31111.0,111.3901,111.503,111.3713,111.456,31111.0
2021-03-11 14:55:00,118.4,118.43,118.32,118.42,22331.0,111.4277,111.456,111.3525,111.4466,22331.0
2021-03-11 15:00:00,118.41,118.5,118.41,118.44,26018.0,111.4372,111.5219,111.4372,111.4654,26018.0
2021-03-11 15:05:00,118.43,118.43,118.29,118.37,38216.0,111.456,111.456,111.3242,111.3995,38216.0
2021-03-11 15:10:00,118.38,118.38,118.23,118.32,73012.0,111.4089,111.4089,111.2678,111.3525,73012.0
2021-03-11 15:15:00,118.31,118.32,118.17,118.17,20317.0,111.343,111.3525,111.2113,111.2113,20317.0
2021-03-11 15:20:00,118.17,118.18,118.07,118.15,19849.0,111.2113,111.2207,111.1172,111.1925,19849.0
2021-03-11 15:25:00,118.15,118.3,118.1,118.1,33669.0,111.1925,111.3336,111.1454,111.1454,33669.0
2021-03-11 15:30:00,118.1,118.1,117.72,117.86,32881.0,111.1454,111.1454,110.7878,110.9195,32881.0
2021-03-11 15:35:00,117.85,118.01,117.83,117.98,30240.0,110.9101,111.0607,110.8913,111.0325,30240.0
2021-03-11 15:40:00,117.99,118.08,117.98,118.03,36189.0,111.0419,111.1266,111.0325,111.0795,36189.0
2021-03-11 15:45:00,118.04,118.18,118.04,118.08,192079.0,111.0889,111.2207,111.0889,111.1266,192079.0
2021-03-11 15:50:00,118.07,118.19,117.84,118.16,83274.0,111.1172,111.2301,110.9007,111.2019,83274.0
2021-03-11 15:55:00,118.15,118.31,117.99,118.19,213017.0,111.1925,111.343,111.0419,111.2301,213017.0
2021-03-12 09:30:00,118.7,118.71,118.13,118.23,28328.0,111.7101,111.7195,111.1736,111.2678,28328.0
2021-03-12 09:35:00,118.28,118.5,118.0,118.19,16504.0,111.3148,111.5219,111.0513,111.2301,16504.0
2021-03-12 09:40:00,118.21,118.58,118.1,118.53,12478.0,111.2489,111.5971,111.1454,111.5501,12478.0
2021-03-12 09:45:00,118.43,118.65,118.31,118.35,11757.0,111.456,111.663,111.343,111.3807,11757.0
2021-03-12 09:50:00,118.32,118.32,118.0,118.01,9945.0,111.3525,111.3525,111.0513,111.0607,9945.0
2021-03-12 09:55:00,117.92,118.04,117.72,117.77,20255.0,110.976,111.0889,110.7878,110.8348,20255.0
2021-03-12 10:00:00,117.85,117.89,117.55,117.61,8703.0,110.9101,110.9478,110.6278,110.6843,8703.0
2021-03-12 10:05:00,117.56,117.57,117.4,117.53,9045.0,110.6372,110.6466,110.4866,110.609,9045.0
2021-03-12 10:10:00,117.49,117.49,117.23,117.37,6878.0,110.5713,110.5713,110.3266,110.4584,6878.0
2021-03-12 10:15:00,117.38,117.45,117.21,117.34,10621.0,110.4678,110.5337,110.3078,110.4302,10621.0
2021-03-12 10:20:00,117.32,117.57,117.32,117.5,8549.0,110.4113,110.6466,110.4113,110.5807,8549.0
2021-03-12 10:25:00,117.46,117.46,117.23,117.37,8296.0,110.5431,110.5431,110.3266,110.4584,8296.0
2021-03-12 10:30:00,117.36,117.44,117.3,117.37,10838.0,110.449,110.5243,110.3925,110.4584,10838.0
2021-03-12 10:35:00,117.44,117.66,117.44,117.61,6443.0,110.5243,110.7313,110.5243,110.6843,6443.0
2021-03-12 10:40:00,117.57,117.64,117.49,117.56,4541.0,110.6466,110.7125,110.5713,110.6372,4541.0
2021-03-12 10:45:00,117.58,118.0,117.52,117.83,15678.0,110.656,111.0513,110.5996,110.8913,15678.0
2021-03-12 10:50:00,117.83,117.89,117.67,117.71,7188.0,110.8913,110.9478,110.7407,110.7784,7188.0
2021-03-12 10:55:00,117.72,117.84,117.7,117.8,7061.0,110.7878,110.9007,110.769,110.8631,7061.0
2021-03-12 11:00:00,117.75,117.78,117.63,117.64,8087.0,110.816,110.8443,110.7031,110.7125,8087.0
2021-03-12 11:05:00,117.6,117.69,117.53,117.53,8435.0,110.6749,110.7596,110.609,110.609,8435.0
2021-03-12 11:10:00,117.59,117.7,117.49,117.53,6158.0,110.6654,110.769,110.5713,110.609,6158.0
2021-03-12 11:15:00,117.47,117.54,117.43,117.43,2090.0,110.5525,110.6184,110.5149,110.5149,2090.0
2021-03-12 11:20:00,117.39,117.39,117.22,117.25,6206.0,110.4772,110.4772,110.3172,110.3455,6206.0
2021-03-12 11:25:00,117.22,117.47,117.16,117.47,7994.0,110.3172,110.5525,110.2608,110.5525,7994.0
2021-03-12 11:30:00,117.47,117.56,117.39,117.52,6481.0,110.5525,110.6372,110.4772,110.5996,6481.0
2021-03-12 11:35:00,117.52,117.57,117.46,117.51,5246.0,110.5996,110.6466,110.5431,110.5902,5246.0
2021-03-12 11:40:00,117.46,117.52,117.42,117.46,3736.0,110.5431,110.5996,110.5055,110.5431,3736.0
2021-03-12 11:45:00,117.52,117.66,117.47,117.65,3607.0,110.5996,110.7313,110.5525,110.7219,3607.0
2021-03-12 11:50:00,117.62,117.78,117.58,117.78,8968.0,110.6937,110.8443,110.656,110.8443,8968.0
2021-03-12 11:55:00,117.76,117.94,117.73,117.87,22970.0,110.8254,110.9948,110.7972,110.929,22970.0
2021-03-12 12:00:00,117.89,117.89,117.73,117.77,6127.0,110.9478,110.9478,110.7972,110.8348,6127.0
2021-03-12 12:05:00,117.71,117.77,117.68,117.74,2916.0,110.7784,110.8348,110.7501,110.8066,2916.0
2021-03-12 12:10:00,117.74,117.88,117.74,117.79,4103.0,110.8066,110.9384,110.8066,110.8537,4103.0
2021-03-12 12:15:00,117.81,117.85,117.81,117.85,1548.0,110.8725,110.9101,110.8725,110.9101,1548.0
2021-03-12 12:20:00,117.86,117.87,117.66,117.7,6634.0,110.9195,110.929,110.7313,110.769,6634.0
2021-03-12 12:25:00,117.74,117.8,117.73,117.76,3392.0,110.8066,110.8631,110.7972,110.8254,3392.0
2021-03-12 12:30:00,117.8,117.82,117.66,117.8,5187.0,110.8631,110.8819,110.7313,110.8631,5187.0
2021-03-12 12:35:00,117.8,117.92,117.79,117.91,1999.0,110.8631,110.976,110.8537,110.9666,1999.0
2021-03-12 12:40:00,117.92,118.01,117.87,117.92,6853.0,110.976,111.0607,110.929,110.976,6853.0
2021-03-12 12:45:00,117.94,117.97,117.9,117.96,4537.0,110.9948,111.0231,110.9572,111.0137,4537.0
2021-03-12 12:50:00,117.92,117.95,117.81,117.92,2981.0,110.976,111.0042,110.8725,110.976,2981.0
2021-03-12 12:55:00,117.93,117.98,117.93,117.98,1798.0,110.9854,111.0325,110.9854,111.0325,1798.0
2021-03-12 13:00:00,117.94,117.95,117.9,117.95,1419.0,110.9948,111.0042,110.9572,111.0042,1419.0
2021-03-12 13:05:00,117.95,117.98,117.87,117.92,6712.0,111.0042,111.0325,110.929,110.976,6712.0
2021-03-12 13:10:00,117.94,118.05,117.92,118.05,2904.0,110.9948,111.0984,110.976,111.0984,2904.0
2021-03-12 13:15:00,118.04,118.06,117.97,117.97,1858.0,111.0889,111.1078,111.0231,111.0231,1858.0
2021-03-12 13:20:00,117.97,117.97,117.86,117.86,3674.0,111.0231,111.0231,110.9195,110.9195,3674.0
2021-03-12 13:25:00,117.87,118.04,117.87,118.04,3509.0,110.929,111.0889,110.929,111.0889,3509.0
2021-03-12 13:30:00,118.04,118.1,118.01,118.1,3653.0,111.0889,111.1454,111.0607,111.1454,3653.0
2021-03-12 13:35:00,118.1,118.15,118.07,118.14,3973.0,111.1454,111.1925,111.1172,111.1831,3973.0
2021-03-12 13:40:00,118.16,118.2,118.14,118.19,7323.0,111.2019,111.2395,111.1831,111.2301,7323.0
2021-03-12 13:45:00,118.17,118.23,118.11,118.21,5403.0,111.2113,111.2678,111.1548,111.2489,5403.0
2021-03-12 13:50:00,118.24,118.31,118.24,118.31,4214.0,111.2772,111.343,111.2772,111.343,4214.0
2021-03-12 13:55:00,118.33,118.33,118.26,118.31,2607.0,111.3619,111.3619,111.296,111.343,2607.0
2021-03-12 14:00:00,118.31,118.39,118.23,118.23,4727.0,111.343,111.4183,111.2678,111.2678,4727.0
2021-03-12 14:05:00,118.28,118.33,118.24,118.33,3426.0,111.3148,111.3619,111.2772,111.3619,3426.0
2021-03-12 14:10:00,118.28,118.34,118.26,118.3,9784.0,111.3148,111.3713,111.296,111.3336,9784.0
2021-03-12 14:15:00,118.3,118.3,118.22,118.27,3452.0,111.3336,111.3336,111.2583,111.3054,3452.0
2021-03-12 14:20:00,118.3,118.31,118.23,118.23,4565.0,111.3336,111.343,111.2678,111.2678,4565.0
2021-03-12 14:25:00,118.22,118.25,118.16,118.16,5544.0,111.2583,111.2866,111.2019,111.2019,5544.0
2021-03-12 14:30:00,118.18,118.2,118.09,118.1,5818.0,111.2207,111.2395,111.136,111.1454,5818.0
2021-03-12 14:35:00,118.09,118.12,118.0,118.01,3184.0,111.136,111.1642,111.0513,111.0607,3184.0
2021-03-12 14:40:00,118.01,118.05,117.92,118.05,10378.0,111.0607,111.0984,110.976,111.0984,10378.0
2021-03-12 14:45:00,118.05,118.05,117.96,117.97,9821.0,111.0984,111.0984,111.0137,111.0231,9821.0
2021-03-12 14:50:00,117.96,118.09,117.9,117.91,5731.0,111.0137,111.136,110.9572,110.9666,5731.0
2021-03-12 14:55:00,117.89,118.0,117.88,117.99,14936.0,110.9478,111.0513,110.9384,111.0419,14936.0
2021-03-12 15:00:00,117.97,118.02,117.97,117.98,14257.0,111.0231,111.0701,111.0231,111.0325,14257.0
2021-03-12 15:05:00,118.0,118.0,117.96,117.97,6658.0,111.0513,111.0513,111.0137,111.0231,6658.0
2021-03-12 15:10:00,117.96,117.97,117.87,117.94,7849.0,111.0137,111.0231,110.929,110.9948,7849.0
2021-03-12 15:15:00,117.94,118.01,117.93,117.99,9279.0,110.9948,111.0607,110.9854,111.0419,9279.0
2021-03-12 15:20:00,117.99,118.07,117.97,118.04,8338.0,111.0419,111.1172,111.0231,111.0889,8338.0
2021-03-12 15:25:00,118.05,118.19,118.04,118.12,7660.0,111.0984,111.2301,111.0889,111.1642,7660.0
2021-03-12 15:30:00,118.12,118.2,118.12,118.14,49362.0,111.1642,111.2395,111.1642,111.1831,49362.0
2021-03-12 15:35:00,118.14,118.25,118.13,118.23,21148.0,111.1831,111.2866,111.1736,111.2678,21148.0
2021-03-12 15:40:00,118.21,118.25,118.08,118.13,18022.0,111.2489,111.2866,111.1266,111.1736,18022.0
2021-03-12 15:45:00,118.11,118.12,118.02,118.1,29334.0,111.1548,111.1642,111.0701,111.1454,29334.0
2021-03-12 15:50:00,118.08,118.08,117.74,117.97,30468.0,111.1266,111.1266,110.8066,111.0231,30468.0
2021-03-12 15:55:00,117.98,118.05,117.89,117.91,91466.0,111.0325,111.0984,110.9478,110.9666,91466.0
2021-03-15 09:30:00,117.77,118.39,117.63,118.05,22459.0,110.8348,111.4183,110.7031,111.0984,22459.0
2021-03-15 09:35:00,118.21,118.21,117.86,118.12,8597.0,111.2489,111.2489,110.9195,111.1642,8597.0
2021-03-15 09:40:00,118.13,118.29,117.94,118.14,9907.0,111.1736,111.3242,110.9948,111.1831,9907.0
2021-03-15 09:45:00,118.09,118.21,117.98,118.07,6970.0,111.136,111.2489,111.0325,111.1172,6970.0
2021-03-15 09:50:00,118.02,118.04,117.85,117.85,7477.0,111.0701,111.0889,110.9101,110.9101,7477.0
2021-03-15 09:55:00,117.84,117.84,117.57,117.63,2991.0,110.9007,110.9007,110.6466,110.7031,2991.0
2021-03-15 10:00:00,117.62,117.62,117.35,117.38,5691.0,110.6937,110.6937,110.4396,110.4678,5691.0
2021-03-15 10:05:00,117.37,117.41,117.29,117.34,6064.0,110.4584,110.496,110.3831,110.4302,6064.0
2021-03-15 10:10:00,117.35,117.4,117.22,117.22,6260.0,110.4396,110.4866,110.3172,110.3172,6260.0
2021-03-15 10:15:00,117.22,117.43,117.17,117.43,6837.0,110.3172,110.5149,110.2702,110.5149,6837.0
2021-03-15 10:20:00,117.45,117.48,117.36,117.48,6427.0,110.5337,110.5619,110.449,110.5619,6427.0
2021-03-15 10:25:00,117.49,117.54,117.4,117.5,7916.0,110.5713,110.6184,110.4866,110.5807,7916.0
2021-03-15 10:30:00,117.49,117.6,117.43,117.47,6794.0,110.5713,110.6749,110.5149,110.5525,6794.0
2021-03-15 10:35:00,117.53,117.82,117.53,117.75,7599.0,110.609,110.8819,110.609,110.816,7599.0
2021-03-15 10:40:00,117.78,117.91,117.78,117.88,4908.0,110.8443,110.9666,110.8443,110.9384,4908.0
2021-03-15 10:45:00,117.86,117.94,117.84,117.93,5101.0,110.9195,110.9948,110.9007,110.9854,5101.0
2021-03-15 10:50:00,117.89,117.99,117.89,117.91,4052.0,110.9478,111.0419,110.9478,110.9666,4052.0
2021-03-15 10:55:00,117.96,117.97,117.77,117.77,5072.0,111.0137,111.0231,110.8348,110.8348,5072.0
2021-03-15 11:00:00,117.83,117.98,117.83,117.98,5805.0,110.8913,111.0325,110.8913,111.0325,5805.0
2021-03-15 11:05:00,117.95,118.08,117.88,118.08,2600.0,111.0042,111.1266,110.9384,111.1266,2600.0
2021-03-15 11:10:00,118.09,118.18,118.06,118.18,5993.0,111.136,111.2207,111.1078,111.2207,5993.0
2021-03-15 11:15:00,118.16,118.21,118.12,118.15,4924.0,111.2019,111.2489,111.1642,111.1925,4924.0
2021-03-15 11:20:00,118.23,118.24,118.12,118.22,4607.0,111.2678,111.2772,111.1642,111.2583,4607.0
2021-03-15 11:25:00,118.23,118.36,118.15,118.29,5806.0,111.2678,111.3901,111.1925,111.3242,5806.0
2021-03-15 11:30:00,118.3,118.32,117.96,118.05,4240.0,111.3336,111.3525,111.0137,111.0984,4240.0
2021-03-15 11:35:00,118.04,118.04,117.84,117.92,8544.0,111.0889,111.0889,110.9007,110.976,8544.0
2021-03-15 11:40:00,117.94,117.94,117.79,117.81,3778.0,110.9948,110.9948,110.8537,110.8725,3778.0
2021-03-15 11:45:00,117.82,117.91,117.69,117.78,5805.0,110.8819,110.9666,110.7596,110.8443,5805.0
2021-03-15 11:50:00,117.8,117.88,117.73,117.88,4795.0,110.8631,110.9384,110.7972,110.9384,4795.0
2021-03-15 11:55:00,117.92,118.07,117.89,118.01,7456.0,110.976,111.1172,110.9478,111.0607,7456.0
2021-03-15 12:00:00,118.0,118.06,117.8,117.85,1947.0,111.0513,111.1078,110.8631,110.9101,1947.0
2021-03-15 12:05:00,117.86,117.99,117.78,117.88,5745.0,110.9195,111.0419,110.8443,110.9384,5745.0
2021-03-15 12:10:00,117.93,118.07,117.93,117.98,5846.0,110.9854,111.1172,110.9854,111.0325,5846.0
2021-03-15 12:15:00,117.96,118.05,117.96,118.02,3791.0,111.0137,111.0984,111.0137,111.0701,3791.0
2021-03-15 12:20:00,118.09,118.26,118.06,118.17,6400.0,111.136,111.296,111.1078,111.2113,6400.0
2021-03-15 12:25:00,118.15,118.16,118.01,118.01,7168.0,111.1925,111.2019,111.0607,111.0607,7168.0
2021-03-15 12:30:00,118.05,118.05,117.91,117.96,5031.0,111.0984,111.0984,110.9666,111.0137,5031.0
2021-03-15 12:35:00,117.96,117.99,117.89,117.95,2616.0,111.0137,111.0419,110.9478,111.0042,2616.0
2021-03-15 12:40:00,117.93,117.98,117.91,117.92,4053.0,110.9854,111.0325,110.9666,110.976,4053.0
2021-03-15 12:45:00,117.91,117.98,117.88,117.97,8829.0,110.9666,111.0325,110.9384,111.0231,8829.0
2021-03-15 12:50:00,118.0,118.01,117.88,117.91,6005.0,111.0513,111.0607,110.9384,110.9666,6005.0
2021-03-15 12:55:00,117.89,117.92,117.78,117.87,6192.0,110.9478,110.976,110.8443,110.929,6192.0
2021-03-15 13:00:00,117.91,117.92,117.87,117.9,2828.0,110.9666,110.976,110.929,110.9572,2828.0
2021-03-15 13:05:00,117.89,117.93,117.84,117.87,5639.0,110.9478,110.9854,110.9007,110.929,5639.0
2021-03-15 13:10:00,117.91,117.96,117.88,117.93,6641.0,110.9666,111.0137,110.9384,110.9854,6641.0
2021-03-15 13:15:00,117.91,117.95,117.89,117.95,2273.0,110.9666,111.0042,110.9478,111.0042,2273.0
2021-03-15 13:20:00,117.92,117.94,117.8,117.81,5972.0,110.976,110.9948,110.8631,110.8725,5972.0
2021-03-15 13:25:00,117.79,117.8,117.68,117.7,3327.0,110.8537,110.8631,110.7501,110.769,3327.0
2021-03-15 13:30:00,117.68,117.74,117.6,117.72,6145.0,110.7501,110.8066,110.6749,110.7878,6145.0
2021-03-15 13:35:00,117.73,117.87,117.72,117.87,3503.0,110.7972,110.929,110.7878,110.929,3503.0
2021-03-15 13:40:00,117.88,117.95,117.85,117.93,7358.0,110.9384,111.0042,110.9101,110.9854,7358.0
2021-03-15 13:45:00,117.94,118.15,117.91,118.11,9059.0,110.9948,111.1925,110.9666,111.1548,9059.0
2021-03-15 13:50:00,118.13,118.15,118.07,118.12,6811.0,111.1736,111.1925,111.1172,111.1642,6811.0
2021-03-15 13:55:00,118.14,118.2,118.11,118.14,6862.0,111.1831,111.2395,111.1548,111.1831,6862.0
2021-03-15 14:00:00,118.14,118.16,118.09,118.16,3181.0,111.1831,111.2019,111.136,111.2019,3181.0
2021-03-15 14:05:00,118.17,118.29,118.15,118.28,4667.0,111.2113,111.3242,111.1925,111.3148,4667.0
2021-03-15 14:10:00,118.31,118.32,118.19,118.19,7022.0,111.343,111.3525,111.2301,111.2301,7022.0
2021-03-15 14:15:00,118.18,118.24,118.15,118.23,4690.0,111.2207,111.2772,111.1925,111.2678,4690.0
2021-03-15 14:20:00,118.21,118.27,118.18,118.27,5266.0,111.2489,111.3054,111.2207,111.3054,5266.0
2021-03-15 14:25:00,118.26,118.26,118.16,118.25,4703.0,111.296,111.296,111.2019,111.2866,4703.0
2021-03-15 14:30:00,118.28,118.35,118.25,118.28,9542.0,111.3148,111.3807,111.2866,111.3148,9542.0
2021-03-15 14:35:00,118.3,118.34,118.19,118.21,5254.0,111.3336,111.3713,111.2301,111.2489,5254.0
2021-03-15 14:40:00,118.2,118.21,118.06,118.11,4895.0,111.2395,111.2489,111.1078,111.1548,4895.0
2021-03-15 14:45:00,118.09,118.1,117.97,118.02,5400.0,111.136,111.1454,111.0231,111.0701,5400.0
2021-03-15 14:50:00,117.96,117.97,117.91,117.97,4654.0,111.0137,111.0231,110.9666,111.0231,4654.0
2021-03-15 14:55:00,117.96,118.0,117.87,117.88,5548.0,111.0137,111.0513,110.929,110.9384,5548.0
2021-03-15 15:00:00,117.89,117.99,117.89,117.91,5497.0,110.9478,111.0419,110.9478,110.9666,5497.0
2021-03-15 15:05:00,117.9,117.97,117.86,117.95,5765.0,110.9572,111.0231,110.9195,111.0042,5765.0
2021-03-15 15:10:00,117.92,118.04,117.92,118.01,8229.0,110.976,111.0889,110.976,111.0607,8229.0
2021-03-15 15:15:00,117.99,118.12,117.98,118.06,7683.0,111.0419,111.1642,111.0325,111.1078,7683.0
2021-03-15 15:20:00,118.07,118.31,118.02,118.3,15369.0,111.1172,111.343,111.0701,111.3336,15369.0
2021-03-15 15:25:00,118.33,118.37,118.2,118.28,10834.0,111.3619,111.3995,111.2395,111.3148,10834.0
2021-03-15 15:30:00,118.32,118.33,118.1,118.12,11728.0,111.3525,111.3619,111.1454,111.1642,11728.0
2021-03-15 15:35:00,118.11,118.22,118.08,118.21,12260.0,111.1548,111.2583,111.1266,111.2489,12260.0
2021-03-15 15:40:00,118.2,118.22,118.14,118.18,9259.0,111.2395,111.2583,111.1831,111.2207,9259.0
2021-03-15 15:45:00,118.19,118.37,118.03,118.34,27373.0,111.2301,111.3995,111.0795,111.3713,27373.0
2021-03-15 15:50:00,118.37,118.69,118.36,118.66,39148.0,111.3995,111.7007,111.3901,111.6724,39148.0
2021-03-15 15:55:00,118.67,118.93,118.59,118.85,129381.0,111.6818,111.9265,111.6066,111.8512,129381.0
2021-03-16 09:30:00,118.5,119.47,118.5,119.43,41790.0,111.5219,112.4347,111.5219,112.3971,41790.0
2021-03-16 09:35:00,119.26,119.38,118.45,118.58,14818.0,112.2371,112.35,111.4748,111.5971,14818.0
2021-03-16 09:40:00,118.54,119.01,118.51,118.91,12306.0,111.5595,112.0018,111.5313,111.9077,12306.0
2021-03-16 09:45:00,118.97,119.12,118.75,119.12,6433.0,111.9642,112.1053,111.7571,112.1053,6433.0
2021-03-16 09:50:00,119.11,119.17,118.95,118.98,7500.0,112.0959,112.1524,111.9454,111.9736,7500.0
2021-03-16 09:55:00,119.0,119.27,118.99,119.26,14026.0,111.9924,112.2465,111.983,112.2371,14026.0
2021-03-16 10:00:00,119.26,119.41,119.14,119.22,20203.0,112.2371,112.3783,112.1242,112.1995,20203.0
2021-03-16 10:05:00,119.28,119.57,119.14,119.46,21253.0,112.2559,112.5288,112.1242,112.4253,21253.0
2021-03-16 10:10:00,119.44,119.61,119.4,119.5,10263.0,112.4065,112.5665,112.3689,112.463,10263.0
2021-03-16 10:15:00,119.48,119.48,119.24,119.34,11786.0,112.4441,112.4441,112.2183,112.3124,11786.0
2021-03-16 10:20:00,119.37,119.37,119.14,119.23,5779.0,112.3406,112.3406,112.1242,112.2089,5779.0
2021-03-16 10:25:00,119.21,119.21,118.91,118.91,4690.0,112.19,112.19,111.9077,111.9077,4690.0
2021-03-16 10:30:00,118.94,119.08,118.91,118.99,6095.0,111.9359,112.0677,111.9077,111.983,6095.0
2021-03-16 10:35:00,118.99,119.01,118.84,118.87,7734.0,111.983,112.0018,111.8418,111.8701,7734.0
2021-03-16 10:40:00,118.86,119.02,118.84,118.95,6445.0,111.8607,112.0112,111.8418,111.9454,6445.0
2021-03-16 10:45:00,118.99,118.99,118.66,118.76,8370.0,111.983,111.983,111.6724,111.7665,8370.0
2021-03-16 10:50:00,118.76,118.83,118.66,118.73,7254.0,111.7665,111.8324,111.6724,111.7383,7254.0
2021-03-16 10:55:00,118.7,118.74,118.59,118.7,7076.0,111.7101,111.7477,111.6066,111.7101,7076.0
2021-03-16 11:00:00,118.67,118.73,118.56,118.65,7943.0,111.6818,111.7383,111.5783,111.663,7943.0
2021-03-16 11:05:00,118.63,118.74,118.56,118.57,5285.0,111.6442,111.7477,111.5783,111.5877,5285.0
2021-03-16 11:10:00,118.54,118.74,118.47,118.74,3200.0,111.5595,111.7477,111.4936,111.7477,3200.0
2021-03-16 11:15:00,118.74,118.75,118.65,118.65,3240.0,111.7477,111.7571,111.663,111.663,3240.0
2021-03-16 11:20:00,118.66,118.75,118.6,118.72,6251.0,111.6724,111.7571,111.616,111.7289,6251.0
2021-03-16 11:25:00,118.74,119.05,118.7,118.99,9160.0,111.7477,112.0395,111.7101,111.983,9160.0
2021-03-16 11:30:00,118.99,119.13,118.84,118.97,10266.0,111.983,112.1148,111.8418,111.9642,10266.0
2021-03-16 11:35:00,118.99,119.09,118.89,118.9,6683.0,111.983,112.0771,111.8889,111.8983,6683.0
2021-03-16 11:40:00,118.94,118.94,118.77,118.8,5698.0,111.9359,111.9359,111.776,111.8042,5698.0
2021-03-16 11:45:00,118.8,118.85,118.76,118.83,7384.0,111.8042,111.8512,111.7665,111.8324,7384.0
2021-03-16 11:50:00,118.81,118.89,118.69,118.81,5560.0,111.8136,111.8889,111.7007,111.8136,5560.0
2021-03-16 11:55:00,118.78,118.8,118.62,118.76,9976.0,111.7854,111.8042,111.6348,111.7665,9976.0
2021-03-16 12:00:00,118.81,118.94,118.78,118.88,9599.0,111.8136,111.9359,111.7854,111.8795,9599.0
2021-03-16 12:05:00,118.91,118.97,118.71,118.75,6751.0,111.9077,111.9642,111.7195,111.7571,6751.0
2021-03-16 12:10:00,118.78,118.83,118.68,118.71,8179.0,111.7854,111.8324,111.6913,111.7195,8179.0
2021-03-16 12:15:00,118.74,118.74,118.6,118.61,3710.0,111.7477,111.7477,111.616,111.6254,3710.0
2021-03-16 12:20:00,118.66,118.67,118.54,118.59,9326.0,111.6724,111.6818,111.5595,111.6066,9326.0
2021-03-16 12:25:00,118.56,118.72,118.56,118.69,9190.0,111.5783,111.7289,111.5783,111.7007,9190.0
2021-03-16 12:30:00,118.67,118.73,118.62,118.71,5396.0,111.6818,111.7383,111.6348,111.7195,5396.0
2021-03-16 12:35:00,118.71,118.81,118.69,118.81,3860.0,111.7195,111.8136,111.7007,111.8136,3860.0
2021-03-16 12:40:00,118.78,118.82,118.75,118.8,11686.0,111.7854,111.823,111.7571,111.8042,11686.0
2021-03-16 12:45:00,118.79,118.89,118.73,118.78,8277.0,111.7948,111.8889,111.7383,111.7854,8277.0
2021-03-16 12:50:00,118.76,118.81,118.72,118.77,5870.0,111.7665,111.8136,111.7289,111.776,5870.0
2021-03-16 12:55:00,118.78,118.91,118.71,118.84,6733.0,111.7854,111.9077,111.7195,111.8418,6733.0
2021-03-16 13:00:00,118.87,119.04,118.83,118.85,12482.0,111.8701,112.0301,111.8324,111.8512,12482.0
2021-03-16 13:05:00,118.85,118.97,118.83,118.97,1706.0,111.8512,111.9642,111.8324,111.9642,1706.0
2021-03-16 13:10:00,118.94,118.97,118.92,118.92,2967.0,111.9359,111.9642,111.9171,111.9171,2967.0
2021-03-16 13:15:00,118.95,118.95,118.77,118.81,4640.0,111.9454,111.9454,111.776,111.8136,4640.0
2021-03-16 13:20:00,118.81,118.81,118.62,118.69,4539.0,111.8136,111.8136,111.6348,111.7007,4539.0
2021-03-16 13:25:00,118.69,118.99,118.69,118.95,10216.0,111.7007,111.983,111.7007,111.9454,10216.0
2021-03-16 13:30:00,118.96,118.97,118.87,118.94,5075.0,111.9548,111.9642,111.8701,111.9359,5075.0
2021-03-16 13:35:00,118.96,119.0,118.85,118.86,13100.0,111.9548,111.9924,111.8512,111.8607,13100.0
2021-03-16 13:40:00,118.84,118.86,118.73,118.85,10737.0,111.8418,111.8607,111.7383,111.8512,10737.0
2021-03-16 13:45:00,118.83,118.96,118.83,118.89,7714.0,111.8324,111.9548,111.8324,111.8889,7714.0
2021-03-16 13:50:00,118.88,118.91,118.82,118.85,6186.0,111.8795,111.9077,111.823,111.8512,6186.0
2021-03-16 13:55:00,118.83,118.84,118.59,118.59,6745.0,111.8324,111.8418,111.6066,111.6066,6745.0
2021-03-16 14:00:00,118.6,118.71,118.59,118.67,7721.0,111.616,111.7195,111.6066,111.6818,7721.0
2021-03-16 14:05:00,118.62,118.78,118.61,118.71,7071.0,111.6348,111.7854,111.6254,111.7195,7071.0
2021-03-16 14:10:00,118.72,118.79,118.71,118.79,5499.0,111.7289,111.7948,111.7195,111.7948,5499.0
2021-03-16 14:15:00,118.82,118.87,118.79,118.79,5475.0,111.823,111.8701,111.7948,111.7948,5475.0
2021-03-16 14:20:00,118.78,118.85,118.78,118.85,6051.0,111.7854,111.8512,111.7854,111.8512,6051.0
2021-03-16 14:25:00,118.82,118.84,118.66,118.74,8172.0,111.823,111.8418,111.6724,111.7477,8172.0
2021-03-16 14:30:00,118.74,118.88,118.73,118.8,11443.0,111.7477,111.8795,111.7383,111.8042,11443.0
2021-03-16 14:35:00,118.84,119.02,118.78,118.98,8774.0,111.8418,112.0112,111.7854,111.9736,8774.0
2021-03-16 14:40:00,119.01,119.11,119.0,119.03,7978.0,112.0018,112.0959,111.9924,112.0206,7978.0
2021-03-16 14:45:00,119.05,119.2,119.05,119.18,6632.0,112.0395,112.1806,112.0395,112.1618,6632.0
2021-03-16 14:50:00,119.2,119.23,119.09,119.16,4922.0,112.1806,112.2089,112.0771,112.143,4922.0
2021-03-16 14:55:00,119.16,119.22,119.04,119.04,9370.0,112.143,112.1995,112.0301,112.0301,9370.0
2021-03-16 15:00:00,119.0,119.03,118.86,118.93,7977.0,111.9924,112.0206,111.8607,111.9265,7977.0
2021-03-16 15:05:00,118.94,118.99,118.85,118.88,6257.0,111.9359,111.983,111.8512,111.8795,6257.0
2021-03-16 15:10:00,118.86,118.97,118.86,118.95,6586.0,111.8607,111.9642,111.8607,111.9454,6586.0
2021-03-16 15:15:00,118.95,119.04,118.8,118.81,16154.0,111.9454,112.0301,111.8042,111.8136,16154.0
2021-03-16 15:20:00,118.84,118.87,118.71,118.87,7498.0,111.8418,111.8701,111.7195,111.8701,7498.0
2021-03-16 15:25:00,118.88,118.9,118.77,118.82,6400.0,111.8795,111.8983,111.776,111.823,6400.0
2021-03-16 15:30:00,118.85,119.12,118.79,118.97,25897.0,111.8512,112.1053,111.7948,111.9642,25897.0
2021-03-16 15:35:00,118.95,119.05,118.94,119.0,11069.0,111.9454,112.0395,111.9359,111.9924,11069.0
2021-03-16 15:40:00,119.03,119.04,118.89,118.92,12789.0,112.0206,112.0301,111.8889,111.9171,12789.0
2021-03-16 15:45:00,118.94,119.02,118.91,119.02,16210.0,111.9359,112.0112,111.9077,112.0112,16210.0
2021-03-16 15:50:00,119.03,119.03,118.81,118.93,27752.0,112.0206,112.0206,111.8136,111.9265,27752.0
2021-03-16 15:55:00,118.93,119.04,118.77,118.79,96057.0,111.9265,112.0301,111.776,111.7948,96057.0
2021-03-17 09:30:00,119.43,119.49,118.62,118.62,30224.0,112.3971,112.4536,111.6348,111.6348,30224.0
2021-03-17 09:35:00,118.73,119.0,118.62,118.94,11734.0,111.7383,111.9924,111.6348,111.9359,11734.0
2021-03-17 09:40:00,118.99,119.05,118.79,119.05,6434.0,111.983,112.0395,111.7948,112.0395,6434.0
2021-03-17 09:45:00,119.04,119.15,118.88,119.15,4655.0,112.0301,112.1336,111.8795,112.1336,4655.0
2021-03-17 09:50:00,119.11,119.11,118.77,118.8,5494.0,112.0959,112.0959,111.776,111.8042,5494.0
2021-03-17 09:55:00,118.76,118.78,118.51,118.56,7716.0,111.7665,111.7854,111.5313,111.5783,7716.0
2021-03-17 10:00:00,118.58,118.58,118.3,118.32,5112.0,111.5971,111.5971,111.3336,111.3525,5112.0
2021-03-17 10:05:00,118.38,118.6,118.32,118.52,7096.0,111.4089,111.616,111.3525,111.5407,7096.0
2021-03-17 10:10:00,118.41,118.44,118.32,118.34,6278.0,111.4372,111.4654,111.3525,111.3713,6278.0
2021-03-17 10:15:00,118.36,118.58,118.33,118.48,5771.0,111.3901,111.5971,111.3619,111.503,5771.0
2021-03-17 10:20:00,118.55,118.55,118.38,118.41,7807.0,111.5689,111.5689,111.4089,111.4372,7807.0
2021-03-17 10:25:00,118.38,118.68,118.38,118.58,7633.0,111.4089,111.6913,111.4089,111.5971,7633.0
2021-03-17 10:30:00,118.66,118.7,118.48,118.59,3376.0,111.6724,111.7101,111.503,111.6066,3376.0
2021-03-17 10:35:00,118.63,118.78,118.57,118.67,4544.0,111.6442,111.7854,111.5877,111.6818,4544.0
2021-03-17 10:40:00,118.71,118.78,118.65,118.7,7553.0,111.7195,111.7854,111.663,111.7101,7553.0
2021-03-17 10:45:00,118.67,118.7,118.58,118.69,7253.0,111.6818,111.7101,111.5971,111.7007,7253.0
2021-03-17 10:50:00,118.7,118.73,118.56,118.7,7750.0,111.7101,111.7383,111.5783,111.7101,7750.0
2021-03-17 10:55:00,118.73,118.79,118.6,118.64,9327.0,111.7383,111.7948,111.616,111.6536,9327.0
2021-03-17 11:00:00,118.65,118.79,118.61,118.65,7571.0,111.663,111.7948,111.6254,111.663,7571.0
2021-03-17 11:05:00,118.64,118.8,118.58,118.78,8466.0,111.6536,111.8042,111.5971,111.7854,8466.0
2021-03-17 11:10:00,118.81,118.9,118.71,118.79,5431.0,111.8136,111.8983,111.7195,111.7948,5431.0
2021-03-17 11:15:00,118.84,118.91,118.78,118.84,6214.0,111.8418,111.9077,111.7854,111.8418,6214.0
2021-03-17 11:20:00,118.81,118.89,118.79,118.86,6260.0,111.8136,111.8889,111.7948,111.8607,6260.0
2021-03-17 11:25:00,118.86,118.94,118.84,118.91,7028.0,111.8607,111.9359,111.8418,111.9077,7028.0
2021-03-17 11:30:00,118.89,119.02,118.87,118.96,6410.0,111.8889,112.0112,111.8701,111.9548,6410.0
2021-03-17 11:35:00,118.98,119.03,118.92,119.01,7635.0,111.9736,112.0206,111.9171,112.0018,7635.0
2021-03-17 11:40:00,119.03,119.17,118.92,119.13,12429.0,112.0206,112.1524,111.9171,112.1148,12429.0
2021-03-17 11:45:00,119.16,119.41,119.16,119.34,9760.0,112.143,112.3783,112.143,112.3124,9760.0
2021-03-17 11:50:00,119.3,119.32,119.16,119.3,5042.0,112.2747,112.2936,112.143,112.2747,5042.0
2021-03-17 11:55:00,119.31,119.34,119.18,119.26,9244.0,112.2842,112.3124,112.1618,112.2371,9244.0
2021-03-17 12:00:00,119.26,119.3,119.17,119.21,5554.0,112.2371,112.2747,112.1524,112.19,5554.0
2021-03-17 12:05:00,119.25,119.34,119.25,119.33,7043.0,112.2277,112.3124,112.2277,112.303,7043.0
2021-03-17 12:10:00,119.37,119.43,119.35,119.38,6036.0,112.3406,112.3971,112.3218,112.35,6036.0
2021-03-17 12:15:00,119.37,119.47,119.29,119.47,9072.0,112.3406,112.4347,112.2653,112.4347,9072.0
2021-03-17 12:20:00,119.5,119.52,119.33,119.34,5654.0,112.463,112.4818,112.303,112.3124,5654.0
2021-03-17 12:25:00,119.27,119.37,119.21,119.22,6263.0,112.2465,112.3406,112.19,112.1995,6263.0
2021-03-17 12:30:00,119.25,119.4,119.21,119.32,7184.0,112.2277,112.3689,112.19,112.2936,7184.0
2021-03-17 12:35:00,119.33,119.43,119.29,119.41,5147.0,112.303,112.3971,112.2653,112.3783,5147.0
2021-03-17 12:40:00,119.39,119.45,119.33,119.38,5197.0,112.3594,112.4159,112.303,112.35,5197.0
2021-03-17 12:45:00,119.39,119.39,119.32,119.37,3812.0,112.3594,112.3594,112.2936,112.3406,3812.0
2021-03-17 12:50:00,119.39,119.44,119.37,119.42,7431.0,112.3594,112.4065,112.3406,112.3877,7431.0
2021-03-17 12:55:00,119.4,119.48,119.39,119.43,6328.0,112.3689,112.4441,112.3594,112.3971,6328.0
2021-03-17 13:00:00,119.47,119.53,119.4,119.4,5783.0,112.4347,112.4912,112.3689,112.3689,5783.0
2021-03-17 13:05:00,119.41,119.6,119.39,119.56,10893.0,112.3783,112.5571,112.3594,112.5194,10893.0
2021-03-17 13:10:00,119.56,119.58,119.48,119.54,8971.0,112.5194,112.5383,112.4441,112.5006,8971.0
2021-03-17 13:15:00,119.58,119.58,119.46,119.49,5719.0,112.5383,112.5383,112.4253,112.4536,5719.0
2021-03-17 13:20:00,119.49,119.51,119.42,119.45,6901.0,112.4536,112.4724,112.3877,112.4159,6901.0
2021-03-17 13:25:00,119.45,119.49,119.32,119.33,7098.0,112.4159,112.4536,112.2936,112.303,7098.0
2021-03-17 13:30:00,119.35,119.37,119.28,119.35,17727.0,112.3218,112.3406,112.2559,112.3218,17727.0
2021-03-17 13:35:00,119.32,119.33,119.2,119.2,3743.0,112.2936,112.303,112.1806,112.1806,3743.0
2021-03-17 13:40:00,119.17,119.17,119.07,119.1,8389.0,112.1524,112.1524,112.0583,112.0865,8389.0
2021-03-17 13:45:00,119.09,119.17,119.08,119.15,8665.0,112.0771,112.1524,112.0677,112.1336,8665.0
2021-03-17 13:50:00,119.13,119.18,119.11,119.11,6508.0,112.1148,112.1618,112.0959,112.0959,6508.0
2021-03-17 13:55:00,119.07,119.36,119.07,119.36,6760.0,112.0583,112.3312,112.0583,112.3312,6760.0
2021-03-17 14:00:00,119.4,119.83,119.31,119.56,15797.0,112.3689,112.7735,112.2842,112.5194,15797.0
2021-03-17 14:05:00,119.62,119.62,119.42,119.49,10388.0,112.5759,112.5759,112.3877,112.4536,10388.0
2021-03-17 14:10:00,119.5,119.64,119.5,119.58,6108.0,112.463,112.5947,112.463,112.5383,6108.0
2021-03-17 14:15:00,119.58,119.62,119.51,119.57,7128.0,112.5383,112.5759,112.4724,112.5288,7128.0
2021-03-17 14:20:00,119.57,119.58,119.36,119.47,6837.0,112.5288,112.5383,112.3312,112.4347,6837.0
2021-03-17 14:25:00,119.47,119.59,119.35,119.35,7591.0,112.4347,112.5477,112.3218,112.3218,7591.0
2021-03-17 14:30:00,119.28,119.56,119.28,119.52,4853.0,112.2559,112.5194,112.2559,112.4818,4853.0
2021-03-17 14:35:00,119.5,119.63,119.49,119.59,6085.0,112.463,112.5853,112.4536,112.5477,6085.0
2021-03-17 14:40:00,119.58,119.61,119.49,119.56,9137.0,112.5383,112.5665,112.4536,112.5194,9137.0
2021-03-17 14:45:00,119.56,119.57,119.36,119.49,17215.0,112.5194,112.5288,112.3312,112.4536,17215.0
2021-03-17 14:50:00,119.48,119.58,119.38,119.58,7232.0,112.4441,112.5383,112.35,112.5383,7232.0
2021-03-17 14:55:00,119.58,119.64,119.51,119.51,7126.0,112.5383,112.5947,112.4724,112.4724,7126.0
2021-03-17 15:00:00,119.48,119.53,119.3,119.36,12351.0,112.4441,112.4912,112.2747,112.3312,12351.0
2021-03-17 15:05:00,119.34,119.4,119.24,119.25,9763.0,112.3124,112.3689,112.2183,112.2277,9763.0
2021-03-17 15:10:00,119.27,119.3,119.06,119.08,8701.0,112.2465,112.2747,112.0489,112.0677,8701.0
2021-03-17 15:15:00,119.08,119.14,118.98,119.06,18030.0,112.0677,112.1242,111.9736,112.0489,18030.0
2021-03-17 15:20:00,119.06,119.16,119.03,119.07,7108.0,112.0489,112.143,112.0206,112.0583,7108.0
2021-03-17 15:25:00,119.05,119.11,118.95,118.96,12252.0,112.0395,112.0959,111.9454,111.9548,12252.0
2021-03-17 15:30:00,118.96,119.16,118.78,119.08,21415.0,111.9548,112.143,111.7854,112.0677,21415.0
2021-03-17 15:35:00,119.08,119.31,119.07,119.19,13667.0,112.0677,112.2842,112.0583,112.1712,13667.0
2021-03-17 15:40:00,119.17,119.21,119.0,119.01,14311.0,112.1524,112.19,111.9924,112.0018,14311.0
2021-03-17 15:45:00,119.02,119.15,119.01,119.13,13326.0,112.0112,112.1336,112.0018,112.1148,13326.0
2021-03-17 15:50:00,119.11,119.14,118.91,119.1,19763.0,112.0959,112.1242,111.9077,112.0865,19763.0
2021-03-17 15:55:00,119.09,119.25,119.07,119.16,59440.0,112.0771,112.2277,112.0583,112.143,59440.0
2021-03-18 09:30:00,119.22,119.61,118.75,118.76,18341.0,112.1995,112.5665,111.7571,111.7665,18341.0
2021-03-18 09:35:00,118.84,118.94,118.74,118.78,5454.0,111.8418,111.9359,111.7477,111.7854,5454.0
2021-03-18 09:40:00,118.82,119.05,118.8,118.97,6100.0,111.823,112.0395,111.8042,111.9642,6100.0
2021-03-18 09:45:00,118.93,118.99,118.8,118.88,9773.0,111.9265,111.983,111.8042,111.8795,9773.0
2021-03-18 09:50:00,118.88,118.95,118.79,118.8,6459.0,111.8795,111.9454,111.7948,111.8042,6459.0
2021-03-18 09:55:00,118.83,118.9,118.54,118.54,6502.0,111.8324,111.8983,111.5595,111.5595,6502.0
2021-03-18 10:00:00,118.44,118.62,118.37,118.54,7223.0,111.4654,111.6348,111.3995,111.5595,7223.0
2021-03-18 10:05:00,118.55,118.65,118.37,118.49,10636.0,111.5689,111.663,111.3995,111.5124,10636.0
2021-03-18 10:10:00,118.53,118.54,118.31,118.36,8529.0,111.5501,111.5595,111.343,111.3901,8529.0
2021-03-18 10:15:00,118.33,118.46,118.24,118.36,4863.0,111.3619,111.4842,111.2772,111.3901,4863.0
2021-03-18 10:20:00,118.37,118.46,118.32,118.45,11170.0,111.3995,111.4842,111.3525,111.4748,11170.0
2021-03-18 10:25:00,118.46,118.61,118.46,118.5,6689.0,111.4842,111.6254,111.4842,111.5219,6689.0
2021-03-18 10:30:00,118.46,118.46,118.16,118.19,5863.0,111.4842,111.4842,111.2019,111.2301,5863.0
2021-03-18 10:35:00,118.19,118.26,118.05,118.15,6955.0,111.2301,111.296,111.0984,111.1925,6955.0
2021-03-18 10:40:00,118.16,118.3,118.16,118.23,6186.0,111.2019,111.3336,111.2019,111.2678,6186.0
2021-03-18 10:45:00,118.18,118.29,118.13,118.29,4914.0,111.2207,111.3242,111.1736,111.3242,4914.0
2021-03-18 10:50:00,118.29,118.52,118.25,118.46,8432.0,111.3242,111.5407,111.2866,111.4842,8432.0
2021-03-18 10:55:00,118.45,118.47,118.37,118.38,7433.0,111.4748,111.4936,111.3995,111.4089,7433.0
2021-03-18 11:00:00,118.41,118.66,118.41,118.6,7078.0,111.4372,111.6724,111.4372,111.616,7078.0
2021-03-18 11:05:00,118.57,118.76,118.53,118.71,8365.0,111.5877,111.7665,111.5501,111.7195,8365.0
2021-03-18 11:10:00,118.7,118.8,118.6,118.78,6192.0,111.7101,111.8042,111.616,111.7854,6192.0
2021-03-18 11:15:00,118.84,118.89,118.74,118.74,6905.0,111.8418,111.8889,111.7477,111.7477,6905.0
2021-03-18 11:20:00,118.73,118.87,118.71,118.8,11275.0,111.7383,111.8701,111.7195,111.8042,11275.0
2021-03-18 11:25:00,118.83,118.96,118.83,118.96,6221.0,111.8324,111.9548,111.8324,111.9548,6221.0
2021-03-18 11:30:00,118.98,118.98,118.82,118.82,6449.0,111.9736,111.9736,111.823,111.823,6449.0
2021-03-18 11:35:00,118.82,119.0,118.74,118.97,61272.0,111.823,111.9924,111.7477,111.9642,61272.0
2021-03-18 11:40:00,118.99,119.0,118.81,118.88,6434.0,111.983,111.9924,111.8136,111.8795,6434.0
2021-03-18 11:45:00,118.91,118.91,118.7,118.8,7614.0,111.9077,111.9077,111.7101,111.8042,7614.0
2021-03-18 11:50:00,118.77,118.88,118.67,118.83,6173.0,111.776,111.8795,111.6818,111.8324,6173.0
2021-03-18 11:55:00,118.86,118.96,118.8,118.88,8183.0,111.8607,111.9548,111.8042,111.8795,8183.0
2021-03-18 12:00:00,118.88,118.91,118.81,118.85,6136.0,111.8795,111.9077,111.8136,111.8512,6136.0
2021-03-18 12:05:00,118.81,118.95,118.8,118.9,5366.0,111.8136,111.9454,111.8042,111.8983,5366.0
2021-03-18 12:10:00,118.85,118.89,118.81,118.89,6307.0,111.8512,111.8889,111.8136,111.8889,6307.0
2021-03-18 12:15:00,118.87,119.09,118.76,119.06,12794.0,111.8701,112.0771,111.7665,112.0489,12794.0
2021-03-18 12:20:00,119.07,119.13,118.99,119.07,7251.0,112.0583,112.1148,111.983,112.0583,7251.0
2021-03-18 12:25:00,119.07,119.09,118.82,118.86,10745.0,112.0583,112.0771,111.823,111.8607,10745.0
2021-03-18 12:30:00,118.87,118.89,118.81,118.89,3350.0,111.8701,111.8889,111.8136,111.8889,3350.0
2021-03-18 12:35:00,118.91,118.91,118.75,118.81,4600.0,111.9077,111.9077,111.7571,111.8136,4600.0
2021-03-18 12:40:00,118.84,118.9,118.79,118.88,27078.0,111.8418,111.8983,111.7948,111.8795,27078.0
2021-03-18 12:45:00,118.87,118.87,118.69,118.75,5931.0,111.8701,111.8701,111.7007,111.7571,5931.0
2021-03-18 12:50:00,118.77,118.83,118.72,118.76,9137.0,111.776,111.8324,111.7289,111.7665,9137.0
2021-03-18 12:55:00,118.79,118.82,118.69,118.8,5965.0,111.7948,111.823,111.7007,111.8042,5965.0
2021-03-18 13:00:00,118.83,118.86,118.64,118.64,6879.0,111.8324,111.8607,111.6536,111.6536,6879.0
2021-03-18 13:05:00,118.65,118.65,118.39,118.39,5500.0,111.663,111.663,111.4183,111.4183,5500.0
2021-03-18 13:10:00,118.37,118.37,118.26,118.36,6890.0,111.3995,111.3995,111.296,111.3901,6890.0
2021-03-18 13:15:00,118.31,118.44,118.3,118.42,15185.0,111.343,111.4654,111.3336,111.4466,15185.0
2021-03-18 13:20:00,118.44,118.64,118.44,118.6,7707.0,111.4654,111.6536,111.4654,111.616,7707.0
2021-03-18 13:25:00,118.61,118.68,118.59,118.62,7011.0,111.6254,111.6913,111.6066,111.6348,7011.0
2021-03-18 13:30:00,118.57,118.64,118.52,118.56,5114.0,111.5877,111.6536,111.5407,111.5783,5114.0
2021-03-18 13:35:00,118.57,118.68,118.56,118.67,6481.0,111.5877,111.6913,111.5783,111.6818,6481.0
2021-03-18 13:40:00,118.66,118.77,118.62,118.75,10262.0,111.6724,111.776,111.6348,111.7571,10262.0
2021-03-18 13:45:00,118.74,118.84,118.72,118.84,6149.0,111.7477,111.8418,111.7289,111.8418,6149.0
2021-03-18 13:50:00,118.84,118.85,118.75,118.84,8939.0,111.8418,111.8512,111.7571,111.8418,8939.0
2021-03-18 13:55:00,118.84,118.87,118.62,118.68,24985.0,111.8418,111.8701,111.6348,111.6913,24985.0
2021-03-18 14:00:00,118.68,118.68,118.57,118.61,8579.0,111.6913,111.6913,111.5877,111.6254,8579.0
2021-03-18 14:05:00,118.61,118.9,118.59,118.86,18958.0,111.6254,111.8983,111.6066,111.8607,18958.0
2021-03-18 14:10:00,118.86,118.86,118.7,118.72,7926.0,111.8607,111.8607,111.7101,111.7289,7926.0
2021-03-18 14:15:00,118.74,118.75,118.68,118.72,6697.0,111.7477,111.7571,111.6913,111.7289,6697.0
2021-03-18 14:20:00,118.72,118.79,118.69,118.74,18986.0,111.7289,111.7948,111.7007,111.7477,18986.0
2021-03-18 14:25:00,118.76,118.77,118.65,118.65,11466.0,111.7665,111.776,111.663,111.663,11466.0
2021-03-18 14:30:00,118.68,118.69,118.51,118.54,7547.0,111.6913,111.7007,111.5313,111.5595,7547.0
2021-03-18 14:35:00,118.47,118.57,118.38,118.57,8184.0,111.4936,111.5877,111.4089,111.5877,8184.0
2021-03-18 14:40:00,118.55,118.55,118.42,118.53,8761.0,111.5689,111.5689,111.4466,111.5501,8761.0
2021-03-18 14:45:00,118.54,118.93,118.54,118.93,11143.0,111.5595,111.9265,111.5595,111.9265,11143.0
2021-03-18 14:50:00,118.94,119.11,118.88,119.04,12156.0,111.9359,112.0959,111.8795,112.0301,12156.0
2021-03-18 14:55:00,119.06,119.17,119.06,119.1,10376.0,112.0489,112.1524,112.0489,112.0865,10376.0
2021-03-18 15:00:00,119.09,119.09,118.84,118.86,15125.0,112.0771,112.0771,111.8418,111.8607,15125.0
2021-03-18 15:05:00,118.86,118.91,118.78,118.9,16288.0,111.8607,111.9077,111.7854,111.8983,16288.0
2021-03-18 15:10:00,118.96,119.29,118.96,119.26,56974.0,111.9548,112.2653,111.9548,112.2371,56974.0
2021-03-18 15:15:00,119.25,119.28,119.02,119.28,13413.0,112.2277,112.2559,112.0112,112.2559,13413.0
2021-03-18 15:20:00,119.3,119.36,119.16,119.19,18973.0,112.2747,112.3312,112.143,112.1712,18973.0
2021-03-18 15:25:00,119.22,119.36,119.18,119.32,16230.0,112.1995,112.3312,112.1618,112.2936,16230.0
2021-03-18 15:30:00,119.31,119.57,119.3,119.41,27133.0,112.2842,112.5288,112.2747,112.3783,27133.0
2021-03-18 15:35:00,119.42,119.45,119.22,119.23,26248.0,112.3877,112.4159,112.1995,112.2089,26248.0
2021-03-18 15:40:00,119.23,119.36,119.07,119.28,47800.0,112.2089,112.3312,112.0583,112.2559,47800.0
2021-03-18 15:45:00,119.32,119.35,119.03,119.15,33329.0,112.2936,112.3218,112.0206,112.1336,33329.0
2021-03-18 15:50:00,119.15,119.25,119.02,119.16,44241.0,112.1336,112.2277,112.0112,112.143,44241.0
2021-03-18 15:55:00,119.14,119.35,119.12,119.33,78625.0,112.1242,112.3218,112.1053,112.303,78625.0
2021-03-19 09:30:00,119.42,119.44,118.72,118.73,326472.0,112.3877,112.4065,111.7289,111.7383,326472.0
2021-03-19 09:35:00,118.71,119.03,118.61,118.71,13943.0,111.7195,112.0206,111.6254,111.7195,13943.0
2021-03-19 09:40:00,118.72,118.72,118.25,118.48,12056.0,111.7289,111.7289,111.2866,111.503,12056.0
2021-03-19 09:45:00,118.45,118.46,117.91,118.19,26095.0,111.4748,111.4842,110.9666,111.2301,26095.0
2021-03-19 09:50:00,118.19,118.26,117.74,117.74,23377.0,111.2301,111.296,110.8066,110.8066,23377.0
2021-03-19 09:55:00,117.67,117.83,117.4,117.79,17925.0,110.7407,110.8913,110.4866,110.8537,17925.0
2021-03-19 10:00:00,117.74,118.02,117.68,117.95,12020.0,110.8066,111.0701,110.7501,111.0042,12020.0
2021-03-19 10:05:00,117.95,118.25,117.84,118.21,11475.0,111.0042,111.2866,110.9007,111.2489,11475.0
2021-03-19 10:10:00,118.24,118.42,118.2,118.39,8459.0,111.2772,111.4466,111.2395,111.4183,8459.0
2021-03-19 10:15:00,118.31,118.52,118.2,118.5,5989.0,111.343,111.5407,111.2395,111.5219,5989.0
2021-03-19 10:20:00,118.42,118.85,118.33,118.77,16639.0,111.4466,111.8512,111.3619,111.776,16639.0
2021-03-19 10:25:00,118.78,118.78,118.36,118.46,4418.0,111.7854,111.7854,111.3901,111.4842,4418.0
2021-03-19 10:30:00,118.44,118.47,118.11,118.15,10458.0,111.4654,111.4936,111.1548,111.1925,10458.0
2021-03-19 10:35:00,118.14,118.15,117.54,117.69,16357.0,111.1831,111.1925,110.6184,110.7596,16357.0
2021-03-19 10:40:00,117.69,117.9,117.61,117.75,17482.0,110.7596,110.9572,110.6843,110.816,17482.0
2021-03-19 10:45:00,117.71,117.71,117.38,117.52,14648.0,110.7784,110.7784,110.4678,110.5996,14648.0
2021-03-19 10:50:00,117.47,118.19,117.47,118.19,20713.0,110.5525,111.2301,110.5525,111.2301,20713.0
2021-03-19 10:55:00,118.23,118.27,117.97,118.17,11231.0,111.2678,111.3054,111.0231,111.2113,11231.0
2021-03-19 11:00:00,118.17,118.34,118.09,118.09,7260.0,111.2113,111.3713,111.136,111.136,7260.0
2021-03-19 11:05:00,118.05,118.07,117.91,117.91,5482.0,111.0984,111.1172,110.9666,110.9666,5482.0
2021-03-19 11:10:00,117.88,117.9,117.74,117.75,7270.0,110.9384,110.9572,110.8066,110.816,7270.0
2021-03-19 11:15:00,117.77,117.8,117.51,117.58,9497.0,110.8348,110.8631,110.5902,110.656,9497.0
2021-03-19 11:20:00,117.57,117.82,117.56,117.75,4049.0,110.6466,110.8819,110.6372,110.816,4049.0
2021-03-19 11:25:00,117.73,117.83,117.71,117.77,6398.0,110.7972,110.8913,110.7784,110.8348,6398.0
2021-03-19 11:30:00,117.79,117.84,117.72,117.79,5865.0,110.8537,110.9007,110.7878,110.8537,5865.0
2021-03-19 11:35:00,117.78,117.84,117.74,117.75,5157.0,110.8443,110.9007,110.8066,110.816,5157.0
2021-03-19 11:40:00,117.73,117.75,117.57,117.67,4801.0,110.7972,110.816,110.6466,110.7407,4801.0
2021-03-19 11:45:00,117.7,117.87,117.68,117.73,4134.0,110.769,110.929,110.7501,110.7972,4134.0
2021-03-19 11:50:00,117.69,117.74,117.62,117.7,7096.0,110.7596,110.8066,110.6937,110.769,7096.0
2021-03-19 11:55:00,117.73,117.87,117.69,117.78,8452.0,110.7972,110.929,110.7596,110.8443,8452.0
2021-03-19 12:00:00,117.83,117.84,117.63,117.65,3608.0,110.8913,110.9007,110.7031,110.7219,3608.0
2021-03-19 12:05:00,117.63,117.73,117.5,117.71,13554.0,110.7031,110.7972,110.5807,110.7784,13554.0
2021-03-19 12:10:00,117.68,117.69,117.58,117.69,3665.0,110.7501,110.7596,110.656,110.7596,3665.0
2021-03-19 12:15:00,117.68,117.74,117.64,117.74,3003.0,110.7501,110.8066,110.7125,110.8066,3003.0
2021-03-19 12:20:00,117.71,117.76,117.61,117.66,4256.0,110.7784,110.8254,110.6843,110.7313,4256.0
2021-03-19 12:25:00,117.68,117.79,117.66,117.69,3809.0,110.7501,110.8537,110.7313,110.7596,3809.0
2021-03-19 12:30:00,117.73,117.74,117.67,117.72,2731.0,110.7972,110.8066,110.7407,110.7878,2731.0
2021-03-19 12:35:00,117.69,117.7,117.51,117.53,3866.0,110.7596,110.769,110.5902,110.609,3866.0
2021-03-19 12:40:00,117.56,117.72,117.56,117.71,4813.0,110.6372,110.7878,110.6372,110.7784,4813.0
2021-03-19 12:45:00,117.74,117.87,117.69,117.82,3893.0,110.8066,110.929,110.7596,110.8819,3893.0
2021-03-19 12:50:00,117.86,117.98,117.86,117.93,3421.0,110.9195,111.0325,110.9195,110.9854,3421.0
2021-03-19 12:55:00,117.91,117.91,117.8,117.86,2938.0,110.9666,110.9666,110.8631,110.9195,2938.0
2021-03-19 13:00:00,117.86,117.86,117.68,117.7,4813.0,110.9195,110.9195,110.7501,110.769,4813.0
2021-03-19 13:05:00,117.69,117.8,117.67,117.73,4631.0,110.7596,110.8631,110.7407,110.7972,4631.0
2021-03-19 13:10:00,117.71,117.87,117.71,117.84,5201.0,110.7784,110.929,110.7784,110.9007,5201.0
2021-03-19 13:15:00,117.83,117.93,117.81,117.88,9418.0,110.8913,110.9854,110.8725,110.9384,9418.0
2021-03-19 13:20:00,117.88,118.03,117.79,118.03,12062.0,110.9384,111.0795,110.8537,111.0795,12062.0
2021-03-19 13:25:00,118.05,118.09,118.01,118.05,4020.0,111.0984,111.136,111.0607,111.0984,4020.0
2021-03-19 13:30:00,118.06,118.16,118.04,118.16,8578.0,111.1078,111.2019,111.0889,111.2019,8578.0
2021-03-19 13:35:00,118.15,118.26,118.08,118.17,10547.0,111.1925,111.296,111.1266,111.2113,10547.0
2021-03-19 13:40:00,118.19,118.21,118.0,118.05,14308.0,111.2301,111.2489,111.0513,111.0984,14308.0
2021-03-19 13:45:00,118.08,118.17,118.07,118.12,6884.0,111.1266,111.2113,111.1172,111.1642,6884.0
2021-03-19 13:50:00,118.14,118.16,118.09,118.1,3934.0,111.1831,111.2019,111.136,111.1454,3934.0
2021-03-19 13:55:00,118.12,118.12,118.02,118.11,6227.0,111.1642,111.1642,111.0701,111.1548,6227.0
2021-03-19 14:00:00,118.15,118.23,118.07,118.08,6839.0,111.1925,111.2678,111.1172,111.1266,6839.0
2021-03-19 14:05:00,118.09,118.13,118.04,118.04,4991.0,111.136,111.1736,111.0889,111.0889,4991.0
2021-03-19 14:10:00,118.02,118.04,117.88,117.93,5908.0,111.0701,111.0889,110.9384,110.9854,5908.0
2021-03-19 14:15:00,117.92,117.97,117.83,117.84,4411.0,110.976,111.0231,110.8913,110.9007,4411.0
2021-03-19 14:20:00,117.82,117.9,117.79,117.87,2449.0,110.8819,110.9572,110.8537,110.929,2449.0
2021-03-19 14:25:00,117.91,118.01,117.88,117.96,5640.0,110.9666,111.0607,110.9384,111.0137,5640.0
2021-03-19 14:30:00,117.95,118.08,117.92,118.05,14623.0,111.0042,111.1266,110.976,111.0984,14623.0
2021-03-19 14:35:00,118.04,118.11,118.01,118.1,3835.0,111.0889,111.1548,111.0607,111.1454,3835.0
2021-03-19 14:40:00,118.09,118.19,118.09,118.19,6002.0,111.136,111.2301,111.136,111.2301,6002.0
2021-03-19 14:45:00,118.2,118.23,118.18,118.2,4650.0,111.2395,111.2678,111.2207,111.2395,4650.0
2021-03-19 14:50:00,118.19,118.25,118.13,118.14,5127.0,111.2301,111.2866,111.1736,111.1831,5127.0
2021-03-19 14:55:00,118.14,118.35,118.13,118.35,6450.0,111.1831,111.3807,111.1736,111.3807,6450.0
2021-03-19 15:00:00,118.32,118.33,118.11,118.11,5587.0,111.3525,111.3619,111.1548,111.1548,5587.0
2021-03-19 15:05:00,118.14,118.18,118.05,118.13,7143.0,111.1831,111.2207,111.0984,111.1736,7143.0
2021-03-19 15:10:00,118.11,118.12,117.98,118.0,15386.0,111.1548,111.1642,111.0325,111.0513,15386.0
2021-03-19 15:15:00,117.97,118.02,117.89,117.97,15556.0,111.0231,111.0701,110.9478,111.0231,15556.0
2021-03-19 15:20:00,117.98,117.99,117.83,117.89,18221.0,111.0325,111.0419,110.8913,110.9478,18221.0
2021-03-19 15:25:00,117.89,118.01,117.89,117.91,32012.0,110.9478,111.0607,110.9478,110.9666,32012.0
2021-03-19 15:30:00,117.91,117.98,117.83,117.89,44952.0,110.9666,111.0325,110.8913,110.9478,44952.0
2021-03-19 15:35:00,117.89,118.04,117.78,117.81,28108.0,110.9478,111.0889,110.8443,110.8725,28108.0
2021-03-19 15:40:00,117.81,117.9,117.58,117.6,36734.0,110.8725,110.9572,110.656,110.6749,36734.0
2021-03-19 15:45:00,117.58,117.66,117.05,117.09,92284.0,110.656,110.7313,110.1572,110.1949,92284.0
2021-03-19 15:50:00,117.05,117.15,116.7,116.88,104944.0,110.1572,110.2514,109.8279,109.9973,104944.0
2021-03-19 15:55:00,116.82,117.14,116.73,116.88,198669.0,109.9408,110.2419,109.8561,109.9973,198669.0
2021-03-22 09:30:00,116.97,117.21,116.55,116.8,54241.0,110.082,110.3078,109.6867,109.922,54241.0
2021-03-22 09:35:00,116.67,117.28,116.67,117.12,8048.0,109.7996,110.3737,109.7996,110.2231,8048.0
2021-03-22 09:40:00,117.14,117.3,116.92,117.3,4189.0,110.2419,110.3925,110.0349,110.3925,4189.0
2021-03-22 09:45:00,117.32,117.32,117.06,117.06,5023.0,110.4113,110.4113,110.1667,110.1667,5023.0
2021-03-22 09:50:00,117.08,117.16,116.88,117.1,9283.0,110.1855,110.2608,109.9973,110.2043,9283.0
2021-03-22 09:55:00,117.16,117.44,117.16,117.44,13552.0,110.2608,110.5243,110.2608,110.5243,13552.0
2021-03-22 10:00:00,117.41,117.5,117.27,117.39,6346.0,110.496,110.5807,110.3643,110.4772,6346.0
2021-03-22 10:05:00,117.42,117.53,117.24,117.41,6844.0,110.5055,110.609,110.3361,110.496,6844.0
2021-03-22 10:10:00,117.4,117.62,117.26,117.62,5574.0,110.4866,110.6937,110.3549,110.6937,5574.0
2021-03-22 10:15:00,117.54,117.55,117.39,117.42,5242.0,110.6184,110.6278,110.4772,110.5055,5242.0
2021-03-22 10:20:00,117.48,117.62,117.42,117.51,5401.0,110.5619,110.6937,110.5055,110.5902,5401.0
2021-03-22 10:25:00,117.55,117.59,117.36,117.46,8390.0,110.6278,110.6654,110.449,110.5431,8390.0
2021-03-22 10:30:00,117.45,117.46,117.33,117.45,3883.0,110.5337,110.5431,110.4208,110.5337,3883.0
2021-03-22 10:35:00,117.44,117.44,117.22,117.38,5067.0,110.5243,110.5243,110.3172,110.4678,5067.0
2021-03-22 10:40:00,117.41,117.6,117.38,117.6,5245.0,110.496,110.6749,110.4678,110.6749,5245.0
2021-03-22 10:45:00,117.55,117.64,117.42,117.63,6706.0,110.6278,110.7125,110.5055,110.7031,6706.0
2021-03-22 10:50:00,117.57,117.57,117.39,117.44,5040.0,110.6466,110.6466,110.4772,110.5243,5040.0
2021-03-22 10:55:00,117.35,117.56,117.35,117.53,3717.0,110.4396,110.6372,110.4396,110.609,3717.0
2021-03-22 11:00:00,117.52,117.86,117.46,117.79,9440.0,110.5996,110.9195,110.5431,110.8537,9440.0
2021-03-22 11:05:00,117.81,117.88,117.8,117.86,4950.0,110.8725,110.9384,110.8631,110.9195,4950.0
2021-03-22 11:10:00,117.87,117.87,117.64,117.7,12145.0,110.929,110.929,110.7125,110.769,12145.0
2021-03-22 11:15:00,117.72,117.73,117.58,117.6,8721.0,110.7878,110.7972,110.656,110.6749,8721.0
2021-03-22 11:20:00,117.59,117.83,117.57,117.62,15197.0,110.6654,110.8913,110.6466,110.6937,15197.0
2021-03-22 11:25:00,117.61,117.7,117.54,117.61,6135.0,110.6843,110.769,110.6184,110.6843,6135.0
2021-03-22 11:30:00,117.62,117.67,117.6,117.65,7211.0,110.6937,110.7407,110.6749,110.7219,7211.0
2021-03-22 11:35:00,117.66,117.72,117.59,117.64,11362.0,110.7313,110.7878,110.6654,110.7125,11362.0
2021-03-22 11:40:00,117.67,117.71,117.49,117.55,7603.0,110.7407,110.7784,110.5713,110.6278,7603.0
2021-03-22 11:45:00,117.59,117.59,117.45,117.46,4526.0,110.6654,110.6654,110.5337,110.5431,4526.0
2021-03-22 11:50:00,117.42,117.56,117.4,117.55,8545.0,110.5055,110.6372,110.4866,110.6278,8545.0
2021-03-22 11:55:00,117.61,117.61,117.49,117.52,3454.0,110.6843,110.6843,110.5713,110.5996,3454.0
2021-03-22 12:00:00,117.51,117.58,117.4,117.46,4893.0,110.5902,110.656,110.4866,110.5431,4893.0
2021-03-22 12:05:00,117.46,117.53,117.41,117.45,4312.0,110.5431,110.609,110.496,110.5337,4312.0
2021-03-22 12:10:00,117.43,117.46,117.34,117.34,5306.0,110.5149,110.5431,110.4302,110.4302,5306.0
2021-03-22 12:15:00,117.33,117.41,117.32,117.34,3932.0,110.4208,110.496,110.4113,110.4302,3932.0
2021-03-22 12:20:00,117.36,117.39,117.26,117.31,4675.0,110.449,110.4772,110.3549,110.4019,4675.0
2021-03-22 12:25:00,117.32,117.46,117.31,117.45,3959.0,110.4113,110.5431,110.4019,110.5337,3959.0
2021-03-22 12:30:00,117.44,117.44,117.24,117.26,5814.0,110.5243,110.5243,110.3361,110.3549,5814.0
2021-03-22 12:35:00,117.26,117.3,117.25,117.25,4108.0,110.3549,110.3925,110.3455,110.3455,4108.0
2021-03-22 12:40:00,117.25,117.27,117.17,117.2,4481.0,110.3455,110.3643,110.2702,110.2984,4481.0
2021-03-22 12:45:00,117.22,117.23,117.13,117.13,3437.0,110.3172,110.3266,110.2325,110.2325,3437.0
2021-03-22 12:50:00,117.1,117.15,117.05,117.1,4759.0,110.2043,110.2514,110.1572,110.2043,4759.0
2021-03-22 12:55:00,117.12,117.18,117.11,117.12,3532.0,110.2231,110.2796,110.2137,110.2231,3532.0
2021-03-22 13:00:00,117.12,117.16,117.02,117.02,4363.0,110.2231,110.2608,110.129,110.129,4363.0
2021-03-22 13:05:00,117.01,117.03,116.96,116.96,6203.0,110.1196,110.1384,110.0725,110.0725,6203.0
2021-03-22 13:10:00,116.97,117.07,116.88,117.02,5610.0,110.082,110.1761,109.9973,110.129,5610.0
2021-03-22 13:15:00,116.99,117.03,116.97,116.97,2558.0,110.1008,110.1384,110.082,110.082,2558.0
2021-03-22 13:20:00,116.96,117.06,116.95,117.06,6657.0,110.0725,110.1667,110.0631,110.1667,6657.0
2021-03-22 13:25:00,117.07,117.08,116.98,116.99,5445.0,110.1761,110.1855,110.0914,110.1008,5445.0
2021-03-22 13:30:00,117.0,117.15,116.99,117.11,5017.0,110.1102,110.2514,110.1008,110.2137,5017.0
2021-03-22 13:35:00,117.1,117.24,117.09,117.19,5813.0,110.2043,110.3361,110.1949,110.289,5813.0
2021-03-22 13:40:00,117.23,117.28,117.1,117.13,4978.0,110.3266,110.3737,110.2043,110.2325,4978.0
2021-03-22 13:45:00,117.12,117.2,117.11,117.14,4645.0,110.2231,110.2984,110.2137,110.2419,4645.0
2021-03-22 13:50:00,117.13,117.14,117.04,117.06,6159.0,110.2325,110.2419,110.1478,110.1667,6159.0
2021-03-22 13:55:00,117.07,117.26,117.01,117.13,21005.0,110.1761,110.3549,110.1196,110.2325,21005.0
2021-03-22 14:00:00,117.12,117.31,117.11,117.21,5859.0,110.2231,110.4019,110.2137,110.3078,5859.0
2021-03-22 14:05:00,117.21,117.31,117.21,117.28,3059.0,110.3078,110.4019,110.3078,110.3737,3059.0
2021-03-22 14:10:00,117.29,117.3,117.23,117.28,5677.0,110.3831,110.3925,110.3266,110.3737,5677.0
2021-03-22 14:15:00,117.31,117.38,117.31,117.36,2350.0,110.4019,110.4678,110.4019,110.449,2350.0
2021-03-22 14:20:00,117.32,117.37,117.17,117.25,15547.0,110.4113,110.4584,110.2702,110.3455,15547.0
2021-03-22 14:25:00,117.23,117.39,117.23,117.34,5990.0,110.3266,110.4772,110.3266,110.4302,5990.0
2021-03-22 14:30:00,117.36,117.46,117.33,117.34,7803.0,110.449,110.5431,110.4208,110.4302,7803.0
2021-03-22 14:35:00,117.36,117.5,117.36,117.48,5466.0,110.449,110.5807,110.449,110.5619,5466.0
2021-03-22 14:40:00,117.45,117.47,117.42,117.43,3478.0,110.5337,110.5525,110.5055,110.5149,3478.0
2021-03-22 14:45:00,117.42,117.44,117.39,117.39,3771.0,110.5055,110.5243,110.4772,110.4772,3771.0
2021-03-22 14:50:00,117.39,117.39,117.3,117.3,5384.0,110.4772,110.4772,110.3925,110.3925,5384.0
2021-03-22 14:55:00,117.28,117.34,117.28,117.34,4907.0,110.3737,110.4302,110.3737,110.4302,4907.0
2021-03-22 15:00:00,117.32,117.45,117.32,117.43,4494.0,110.4113,110.5337,110.4113,110.5149,4494.0
2021-03-22 15:05:00,117.46,117.5,117.43,117.49,4601.0,110.5431,110.5807,110.5149,110.5713,4601.0
2021-03-22 15:10:00,117.48,117.55,117.47,117.48,6840.0,110.5619,110.6278,110.5525,110.5619,6840.0
2021-03-22 15:15:00,117.5,117.5,117.26,117.26,12354.0,110.5807,110.5807,110.3549,110.3549,12354.0
2021-03-22 15:20:00,117.29,117.31,117.19,117.2,8667.0,110.3831,110.4019,110.289,110.2984,8667.0
2021-03-22 15:25:00,117.23,117.27,117.15,117.21,10292.0,110.3266,110.3643,110.2514,110.3078,10292.0
2021-03-22 15:30:00,117.19,117.19,116.95,117.1,11398.0,110.289,110.289,110.0631,110.2043,11398.0
2021-03-22 15:35:00,117.09,117.16,117.09,117.15,8833.0,110.1949,110.2608,110.1949,110.2514,8833.0
2021-03-22 15:40:00,117.16,117.18,117.02,117.05,14286.0,110.2608,110.2796,110.129,110.1572,14286.0
2021-03-22 15:45:00,117.05,117.14,117.03,117.08,18955.0,110.1572,110.2419,110.1384,110.1855,18955.0
2021-03-22 15:50:00,117.07,117.09,116.95,117.06,27687.0,110.1761,110.1949,110.0631,110.1667,27687.0
2021-03-22 15:55:00,117.06,117.3,117.02,117.25,106819.0,110.1667,110.3925,110.129,110.3455,106819.0
2021-03-23 09:30:00,117.52,117.91,117.51,117.83,33468.0,110.5996,110.9666,110.5902,110.8913,33468.0
2021-03-23 09:35:00,117.77,117.98,117.46,117.5,16936.0,110.8348,111.0325,110.5431,110.5807,16936.0
2021-03-23 09:40:00,117.5,117.67,117.24,117.44,11858.0,110.5807,110.7407,110.3361,110.5243,11858.0
2021-03-23 09:45:00,117.41,117.55,117.21,117.3,8150.0,110.496,110.6278,110.3078,110.3925,8150.0
2021-03-23 09:50:00,117.3,117.3,117.13,117.26,3671.0,110.3925,110.3925,110.2325,110.3549,3671.0
2021-03-23 09:55:00,117.24,117.33,117.1,117.1,2437.0,110.3361,110.4208,110.2043,110.2043,2437.0
2021-03-23 10:00:00,117.15,117.31,117.1,117.31,6617.0,110.2514,110.4019,110.2043,110.4019,6617.0
2021-03-23 10:05:00,117.34,117.34,117.16,117.2,7000.0,110.4302,110.4302,110.2608,110.2984,7000.0
2021-03-23 10:10:00,117.2,117.45,117.19,117.36,5909.0,110.2984,110.5337,110.289,110.449,5909.0
2021-03-23 10:15:00,117.32,117.35,117.24,117.28,5702.0,110.4113,110.4396,110.3361,110.3737,5702.0
2021-03-23 10:20:00,117.29,117.39,117.27,117.3,10696.0,110.3831,110.4772,110.3643,110.3925,10696.0
2021-03-23 10:25:00,117.33,117.5,117.3,117.4,4779.0,110.4208,110.5807,110.3925,110.4866,4779.0
2021-03-23 10:30:00,117.44,117.54,117.36,117.42,8467.0,110.5243,110.6184,110.449,110.5055,8467.0
2021-03-23 10:35:00,117.38,117.38,117.03,117.13,5414.0,110.4678,110.4678,110.1384,110.2325,5414.0
2021-03-23 10:40:00,117.13,117.13,116.94,116.94,8604.0,110.2325,110.2325,110.0537,110.0537,8604.0
2021-03-23 10:45:00,116.97,117.04,116.86,116.87,3789.0,110.082,110.1478,109.9784,109.9878,3789.0
2021-03-23 10:50:00,116.87,117.11,116.85,117.08,8780.0,109.9878,110.2137,109.969,110.1855,8780.0
2021-03-23 10:55:00,117.04,117.28,117.01,117.28,9118.0,110.1478,110.3737,110.1196,110.3737,9118.0
2021-03-23 11:00:00,117.3,117.44,117.19,117.34,13581.0,110.3925,110.5243,110.289,110.4302,13581.0
2021-03-23 11:05:00,117.3,117.4,117.23,117.4,2607.0,110.3925,110.4866,110.3266,110.4866,2607.0
2021-03-23 11:10:00,117.37,117.5,117.33,117.35,11367.0,110.4584,110.5807,110.4208,110.4396,11367.0
2021-03-23 11:15:00,117.33,117.43,117.31,117.33,5876.0,110.4208,110.5149,110.4019,110.4208,5876.0
2021-03-23 11:20:00,117.41,117.55,117.4,117.5,5356.0,110.496,110.6278,110.4866,110.5807,5356.0
2021-03-23 11:25:00,117.53,117.65,117.48,117.59,3847.0,110.609,110.7219,110.5619,110.6654,3847.0
2021-03-23 11:30:00,117.61,117.78,117.61,117.74,2031.0,110.6843,110.8443,110.6843,110.8066,2031.0
2021-03-23 11:35:00,117.78,117.8,117.66,117.69,5983.0,110.8443,110.8631,110.7313,110.7596,5983.0
2021-03-23 11:40:00,117.64,117.7,117.59,117.66,3734.0,110.7125,110.769,110.6654,110.7313,3734.0
2021-03-23 11:45:00,117.73,117.74,117.61,117.68,3862.0,110.7972,110.8066,110.6843,110.7501,3862.0
2021-03-23 11:50:00,117.68,117.68,117.52,117.53,4179.0,110.7501,110.7501,110.5996,110.609,4179.0
2021-03-23 11:55:00,117.54,117.68,117.54,117.61,4232.0,110.6184,110.7501,110.6184,110.6843,4232.0
2021-03-23 12:00:00,117.63,117.75,117.51,117.62,5951.0,110.7031,110.816,110.5902,110.6937,5951.0
2021-03-23 12:05:00,117.59,117.63,117.44,117.56,7104.0,110.6654,110.7031,110.5243,110.6372,7104.0
2021-03-23 12:10:00,117.59,117.67,117.56,117.61,3317.0,110.6654,110.7407,110.6372,110.6843,3317.0
2021-03-23 12:15:00,117.61,117.61,117.38,117.51,13179.0,110.6843,110.6843,110.4678,110.5902,13179.0
2021-03-23 12:20:00,117.53,117.59,117.49,117.59,1774.0,110.609,110.6654,110.5713,110.6654,1774.0
2021-03-23 12:25:00,117.63,117.63,117.51,117.51,4864.0,110.7031,110.7031,110.5902,110.5902,4864.0
2021-03-23 12:30:00,117.52,117.52,117.39,117.46,3041.0,110.5996,110.5996,110.4772,110.5431,3041.0
2021-03-23 12:35:00,117.48,117.58,117.47,117.55,3255.0,110.5619,110.656,110.5525,110.6278,3255.0
2021-03-23 12:40:00,117.56,117.56,117.48,117.49,1958.0,110.6372,110.6372,110.5619,110.5713,1958.0
2021-03-23 12:45:00,117.48,117.49,117.42,117.43,2843.0,110.5619,110.5713,110.5055,110.5149,2843.0
2021-03-23 12:50:00,117.47,117.51,117.26,117.48,39768.0,110.5525,110.5902,110.3549,110.5619,39768.0
2021-03-23 12:55:00,117.5,117.56,117.47,117.49,4891.0,110.5807,110.6372,110.5525,110.5713,4891.0
2021-03-23 13:00:00,117.52,117.52,117.46,117.5,4074.0,110.5996,110.5996,110.5431,110.5807,4074.0
2021-03-23 13:05:00,117.5,117.5,117.33,117.34,12704.0,110.5807,110.5807,110.4208,110.4302,12704.0
2021-03-23 13:10:00,117.33,117.45,117.29,117.38,8452.0,110.4208,110.5337,110.3831,110.4678,8452.0
2021-03-23 13:15:00,117.35,117.49,117.35,117.47,5273.0,110.4396,110.5713,110.4396,110.5525,5273.0
2021-03-23 13:20:00,117.48,117.51,117.45,117.49,5294.0,110.5619,110.5902,110.5337,110.5713,5294.0
2021-03-23 13:25:00,117.51,117.51,117.4,117.41,4584.0,110.5902,110.5902,110.4866,110.496,4584.0
2021-03-23 13:30:00,117.38,117.41,117.19,117.22,9589.0,110.4678,110.496,110.289,110.3172,9589.0
2021-03-23 13:35:00,117.23,117.27,117.17,117.2,5024.0,110.3266,110.3643,110.2702,110.2984,5024.0
2021-03-23 13:40:00,117.16,117.3,117.16,117.28,5647.0,110.2608,110.3925,110.2608,110.3737,5647.0
2021-03-23 13:45:00,117.32,117.49,117.3,117.49,5873.0,110.4113,110.5713,110.3925,110.5713,5873.0
2021-03-23 13:50:00,117.45,117.53,117.44,117.48,5164.0,110.5337,110.609,110.5243,110.5619,5164.0
2021-03-23 13:55:00,117.49,117.5,117.36,117.4,6051.0,110.5713,110.5807,110.449,110.4866,6051.0
2021-03-23 14:00:00,117.39,117.47,117.37,117.47,4780.0,110.4772,110.5525,110.4584,110.5525,4780.0
2021-03-23 14:05:00,117.45,117.49,117.34,117.49,6217.0,110.5337,110.5713,110.4302,110.5713,6217.0
2021-03-23 14:10:00,117.52,117.63,117.49,117.59,4508.0,110.5996,110.7031,110.5713,110.6654,4508.0
2021-03-23 14:15:00,117.57,117.67,117.49,117.62,3428.0,110.6466,110.7407,110.5713,110.6937,3428.0
2021-03-23 14:20:00,117.64,117.64,117.47,117.49,5701.0,110.7125,110.7125,110.5525,110.5713,5701.0
2021-03-23 14:25:00,117.52,117.63,117.51,117.57,4244.0,110.5996,110.7031,110.5902,110.6466,4244.0
2021-03-23 14:30:00,117.54,117.59,117.45,117.48,4979.0,110.6184,110.6654,110.5337,110.5619,4979.0
2021-03-23 14:35:00,117.47,117.48,117.4,117.43,3651.0,110.5525,110.5619,110.4866,110.5149,3651.0
2021-03-23 14:40:00,117.44,117.47,117.3,117.46,12522.0,110.5243,110.5525,110.3925,110.5431,12522.0
2021-03-23 14:45:00,117.48,117.6,117.45,117.6,4586.0,110.5619,110.6749,110.5337,110.6749,4586.0
2021-03-23 14:50:00,117.57,117.6,117.49,117.49,4232.0,110.6466,110.6749,110.5713,110.5713,4232.0
2021-03-23 14:55:00,117.47,117.54,117.41,117.48,4400.0,110.5525,110.6184,110.496,110.5619,4400.0
2021-03-23 15:00:00,117.46,117.54,117.37,117.5,6559.0,110.5431,110.6184,110.4584,110.5807,6559.0
2021-03-23 15:05:00,117.51,117.52,117.3,117.33,8103.0,110.5902,110.5996,110.3925,110.4208,8103.0
2021-03-23 15:10:00,117.33,117.33,117.04,117.06,7640.0,110.4208,110.4208,110.1478,110.1667,7640.0
2021-03-23 15:15:00,117.06,117.11,116.98,117.05,12142.0,110.1667,110.2137,110.0914,110.1572,12142.0
2021-03-23 15:20:00,117.03,117.05,116.89,116.89,6764.0,110.1384,110.1572,110.0067,110.0067,6764.0
2021-03-23 15:25:00,116.89,116.98,116.83,116.9,8079.0,110.0067,110.0914,109.9502,110.0161,8079.0
2021-03-23 15:30:00,116.89,117.0,116.85,116.95,9341.0,110.0067,110.1102,109.969,110.0631,9341.0
2021-03-23 15:35:00,116.93,116.93,116.71,116.79,14315.0,110.0443,110.0443,109.8373,109.9126,14315.0
2021-03-23 15:40:00,116.78,116.84,116.68,116.7,14324.0,109.9031,109.9596,109.809,109.8279,14324.0
2021-03-23 15:45:00,116.71,116.93,116.67,116.76,13011.0,109.8373,110.0443,109.7996,109.8843,13011.0
2021-03-23 15:50:00,116.73,116.85,116.63,116.85,16497.0,109.8561,109.969,109.762,109.969,16497.0
2021-03-23 15:55:00,116.84,117.0,116.8,116.9,44618.0,109.9596,110.1102,109.922,110.0161,44618.0
2021-03-24 09:30:00,116.64,117.18,116.48,117.18,30890.0,109.7714,110.2796,109.6208,110.2796,30890.0
2021-03-24 09:35:00,116.92,117.2,116.88,117.04,6157.0,110.0349,110.2984,109.9973,110.1478,6157.0
2021-03-24 09:40:00,117.02,117.37,116.93,117.36,5916.0,110.129,110.4584,110.0443,110.449,5916.0
2021-03-24 09:45:00,117.4,117.82,117.4,117.78,8174.0,110.4866,110.8819,110.4866,110.8443,8174.0
2021-03-24 09:50:00,117.71,118.04,117.71,117.97,4952.0,110.7784,111.0889,110.7784,111.0231,4952.0
2021-03-24 09:55:00,117.92,117.95,117.76,117.81,3901.0,110.976,111.0042,110.8254,110.8725,3901.0
2021-03-24 10:00:00,117.82,117.92,117.71,117.84,10572.0,110.8819,110.976,110.7784,110.9007,10572.0
2021-03-24 10:05:00,117.77,117.9,117.73,117.86,5042.0,110.8348,110.9572,110.7972,110.9195,5042.0
2021-03-24 10:10:00,117.85,117.95,117.78,117.81,7130.0,110.9101,111.0042,110.8443,110.8725,7130.0
2021-03-24 10:15:00,117.84,117.96,117.68,117.77,8573.0,110.9007,111.0137,110.7501,110.8348,8573.0
2021-03-24 10:20:00,117.76,118.0,117.76,117.87,5923.0,110.8254,111.0513,110.8254,110.929,5923.0
2021-03-24 10:25:00,117.92,117.94,117.76,117.81,4661.0,110.976,110.9948,110.8254,110.8725,4661.0
2021-03-24 10:30:00,117.9,118.06,117.78,117.95,6689.0,110.9572,111.1078,110.8443,111.0042,6689.0
2021-03-24 10:35:00,117.95,117.96,117.77,117.8,19440.0,111.0042,111.0137,110.8348,110.8631,19440.0
2021-03-24 10:40:00,117.82,117.9,117.68,117.73,4485.0,110.8819,110.9572,110.7501,110.7972,4485.0
2021-03-24 10:45:00,117.71,117.91,117.67,117.9,3978.0,110.7784,110.9666,110.7407,110.9572,3978.0
2021-03-24 10:50:00,117.91,117.92,117.72,117.77,6880.0,110.9666,110.976,110.7878,110.8348,6880.0
2021-03-24 10:55:00,117.8,117.96,117.73,117.9,7512.0,110.8631,111.0137,110.7972,110.9572,7512.0
2021-03-24 11:00:00,117.89,118.05,117.84,117.99,6474.0,110.9478,111.0984,110.9007,111.0419,6474.0
2021-03-24 11:05:00,118.01,118.07,117.91,118.0,9856.0,111.0607,111.1172,110.9666,111.0513,9856.0
2021-03-24 11:10:00,117.98,118.03,117.93,117.93,4686.0,111.0325,111.0795,110.9854,110.9854,4686.0
2021-03-24 11:15:00,117.96,117.96,117.8,117.81,11306.0,111.0137,111.0137,110.8631,110.8725,11306.0
2021-03-24 11:20:00,117.77,117.85,117.69,117.85,8498.0,110.8348,110.9101,110.7596,110.9101,8498.0
2021-03-24 11:25:00,117.86,117.98,117.81,117.94,4075.0,110.9195,111.0325,110.8725,110.9948,4075.0
2021-03-24 11:30:00,117.94,117.99,117.84,117.95,9991.0,110.9948,111.0419,110.9007,111.0042,9991.0
2021-03-24 11:35:00,117.92,117.96,117.8,117.87,9171.0,110.976,111.0137,110.8631,110.929,9171.0
2021-03-24 11:40:00,117.84,117.93,117.84,117.92,4013.0,110.9007,110.9854,110.9007,110.976,4013.0
2021-03-24 11:45:00,117.95,118.08,117.94,118.06,3797.0,111.0042,111.1266,110.9948,111.1078,3797.0
2021-03-24 11:50:00,118.1,118.23,118.0,118.21,6217.0,111.1454,111.2678,111.0513,111.2489,6217.0
2021-03-24 11:55:00,118.24,118.24,118.02,118.09,9756.0,111.2772,111.2772,111.0701,111.136,9756.0
2021-03-24 12:00:00,118.13,118.25,118.13,118.22,4886.0,111.1736,111.2866,111.1736,111.2583,4886.0
2021-03-24 12:05:00,118.19,118.22,118.07,118.08,7403.0,111.2301,111.2583,111.1172,111.1266,7403.0
2021-03-24 12:10:00,118.08,118.11,117.98,118.06,7892.0,111.1266,111.1548,111.0325,111.1078,7892.0
2021-03-24 12:15:00,118.06,118.12,118.0,118.03,5272.0,111.1078,111.1642,111.0513,111.0795,5272.0
2021-03-24 12:20:00,118.02,118.09,118.0,118.06,4515.0,111.0701,111.136,111.0513,111.1078,4515.0
2021-03-24 12:25:00,118.07,118.18,117.96,118.18,8443.0,111.1172,111.2207,111.0137,111.2207,8443.0
2021-03-24 12:30:00,118.17,118.22,118.13,118.21,3022.0,111.2113,111.2583,111.1736,111.2489,3022.0
2021-03-24 12:35:00,118.26,118.37,118.25,118.34,4501.0,111.296,111.3995,111.2866,111.3713,4501.0
2021-03-24 12:40:00,118.39,118.43,118.31,118.36,3542.0,111.4183,111.456,111.343,111.3901,3542.0
2021-03-24 12:45:00,118.36,118.39,118.2,118.2,9196.0,111.3901,111.4183,111.2395,111.2395,9196.0
2021-03-24 12:50:00,118.16,118.17,118.01,118.09,5173.0,111.2019,111.2113,111.0607,111.136,5173.0
2021-03-24 12:55:00,118.04,118.1,118.03,118.1,2993.0,111.0889,111.1454,111.0795,111.1454,2993.0
2021-03-24 13:00:00,118.09,118.18,117.99,118.14,4476.0,111.136,111.2207,111.0419,111.1831,4476.0
2021-03-24 13:05:00,118.08,118.1,117.89,117.95,5729.0,111.1266,111.1454,110.9478,111.0042,5729.0
2021-03-24 13:10:00,117.88,118.09,117.88,118.05,3700.0,110.9384,111.136,110.9384,111.0984,3700.0
2021-03-24 13:15:00,118.05,118.05,117.85,117.93,4996.0,111.0984,111.0984,110.9101,110.9854,4996.0
2021-03-24 13:20:00,117.92,117.95,117.86,117.86,3262.0,110.976,111.0042,110.9195,110.9195,3262.0
2021-03-24 13:25:00,117.82,117.92,117.82,117.83,5091.0,110.8819,110.976,110.8819,110.8913,5091.0
2021-03-24 13:30:00,117.86,117.86,117.76,117.83,3010.0,110.9195,110.9195,110.8254,110.8913,3010.0
2021-03-24 13:35:00,117.82,117.89,117.79,117.84,5751.0,110.8819,110.9478,110.8537,110.9007,5751.0
2021-03-24 13:40:00,117.83,117.85,117.7,117.71,3601.0,110.8913,110.9101,110.769,110.7784,3601.0
2021-03-24 13:45:00,117.7,117.82,117.61,117.82,6534.0,110.769,110.8819,110.6843,110.8819,6534.0
2021-03-24 13:50:00,117.86,117.86,117.74,117.79,3816.0,110.9195,110.9195,110.8066,110.8537,3816.0
2021-03-24 13:55:00,117.81,117.92,117.8,117.91,4239.0,110.8725,110.976,110.8631,110.9666,4239.0
2021-03-24 14:00:00,117.87,117.87,117.76,117.81,3439.0,110.929,110.929,110.8254,110.8725,3439.0
2021-03-24 14:05:00,117.8,117.89,117.78,117.85,2562.0,110.8631,110.9478,110.8443,110.9101,2562.0
2021-03-24 14:10:00,117.89,117.99,117.86,117.96,3514.0,110.9478,111.0419,110.9195,111.0137,3514.0
2021-03-24 14:15:00,117.99,118.04,117.95,117.95,4157.0,111.0419,111.0889,111.0042,111.0042,4157.0
2021-03-24 14:20:00,117.96,118.01,117.88,117.88,6851.0,111.0137,111.0607,110.9384,110.9384,6851.0
2021-03-24 14:25:00,117.85,117.86,117.74,117.74,5097.0,110.9101,110.9195,110.8066,110.8066,5097.0
2021-03-24 14:30:00,117.76,117.78,117.65,117.75,13923.0,110.8254,110.8443,110.7219,110.816,13923.0
2021-03-24 14:35:00,117.73,117.94,117.73,117.93,4766.0,110.7972,110.9948,110.7972,110.9854,4766.0
2021-03-24 14:40:00,117.9,118.07,117.89,118.02,6641.0,110.9572,111.1172,110.9478,111.0701,6641.0
2021-03-24 14:45:00,118.05,118.21,118.03,118.18,8309.0,111.0984,111.2489,111.0795,111.2207,8309.0
2021-03-24 14:50:00,118.15,118.29,118.12,118.18,5466.0,111.1925,111.3242,111.1642,111.2207,5466.0
2021-03-24 14:55:00,118.15,118.4,118.15,118.27,7776.0,111.1925,111.4277,111.1925,111.3054,7776.0
2021-03-24 15:00:00,118.23,118.45,118.23,118.36,11489.0,111.2678,111.4748,111.2678,111.3901,11489.0
2021-03-24 15:05:00,118.38,118.5,118.34,118.46,8403.0,111.4089,111.5219,111.3713,111.4842,8403.0
2021-03-24 15:10:00,118.48,118.56,118.44,118.48,13413.0,111.503,111.5783,111.4654,111.503,13413.0
2021-03-24 15:15:00,118.49,118.72,118.46,118.69,8872.0,111.5124,111.7289,111.4842,111.7007,8872.0
2021-03-24 15:20:00,118.69,118.69,118.52,118.59,12847.0,111.7007,111.7007,111.5407,111.6066,12847.0
2021-03-24 15:25:00,118.57,118.75,118.56,118.72,9770.0,111.5877,111.7571,111.5783,111.7289,9770.0
2021-03-24 15:30:00,118.7,118.72,118.47,118.47,11958.0,111.7101,111.7289,111.4936,111.4936,11958.0
2021-03-24 15:35:00,118.49,118.65,118.38,118.55,15032.0,111.5124,111.663,111.4089,111.5689,15032.0
2021-03-24 15:40:00,118.54,118.63,118.47,118.56,17183.0,111.5595,111.6442,111.4936,111.5783,17183.0
2021-03-24 15:45:00,118.57,118.67,118.51,118.52,29113.0,111.5877,111.6818,111.5313,111.5407,29113.0
2021-03-24 15:50:00,118.57,118.6,118.46,118.54,37466.0,111.5877,111.616,111.4842,111.5595,37466.0
2021-03-24 15:55:00,118.53,118.53,118.0,118.02,127590.0,111.5501,111.5501,111.0513,111.0701,127590.0
2021-03-25 09:30:00,118.6,118.76,117.78,117.78,32410.0,111.616,111.7665,110.8443,110.8443,32410.0
2021-03-25 09:35:00,117.78,117.83,117.52,117.69,6956.0,110.8443,110.8913,110.5996,110.7596,6956.0
2021-03-25 09:40:00,117.76,117.83,117.35,117.35,12815.0,110.8254,110.8913,110.4396,110.4396,12815.0
2021-03-25 09:45:00,117.34,117.67,117.33,117.66,11009.0,110.4302,110.7407,110.4208,110.7313,11009.0
2021-03-25 09:50:00,117.69,117.69,117.4,117.43,8613.0,110.7596,110.7596,110.4866,110.5149,8613.0
2021-03-25 09:55:00,117.34,117.53,117.31,117.53,12274.0,110.4302,110.609,110.4019,110.609,12274.0
2021-03-25 10:00:00,117.56,117.56,117.21,117.37,10186.0,110.6372,110.6372,110.3078,110.4584,10186.0
2021-03-25 10:05:00,117.37,117.52,117.31,117.34,6249.0,110.4584,110.5996,110.4019,110.4302,6249.0
2021-03-25 10:10:00,117.37,117.44,117.36,117.44,3189.0,110.4584,110.5243,110.449,110.5243,3189.0
2021-03-25 10:15:00,117.46,117.47,117.23,117.42,6617.0,110.5431,110.5525,110.3266,110.5055,6617.0
2021-03-25 10:20:00,117.44,117.67,117.44,117.59,5938.0,110.5243,110.7407,110.5243,110.6654,5938.0
2021-03-25 10:25:00,117.59,117.73,117.56,117.63,6437.0,110.6654,110.7972,110.6372,110.7031,6437.0
2021-03-25 10:30:00,117.64,117.64,117.49,117.49,4752.0,110.7125,110.7125,110.5713,110.5713,4752.0
2021-03-25 10:35:00,117.51,117.51,117.35,117.41,6158.0,110.5902,110.5902,110.4396,110.496,6158.0
2021-03-25 10:40:00,117.43,117.52,117.43,117.5,2816.0,110.5149,110.5996,110.5149,110.5807,2816.0
2021-03-25 10:45:00,117.53,117.53,117.35,117.39,6824.0,110.609,110.609,110.4396,110.4772,6824.0
2021-03-25 10:50:00,117.41,117.63,117.35,117.52,10839.0,110.496,110.7031,110.4396,110.5996,10839.0
2021-03-25 10:55:00,117.52,117.73,117.49,117.73,13442.0,110.5996,110.7972,110.5713,110.7972,13442.0
2021-03-25 11:00:00,117.7,117.79,117.53,117.53,7708.0,110.769,110.8537,110.609,110.609,7708.0
2021-03-25 11:05:00,117.54,117.79,117.52,117.78,16141.0,110.6184,110.8537,110.5996,110.8443,16141.0
2021-03-25 11:10:00,117.75,118.15,117.75,118.15,8051.0,110.816,111.1925,110.816,111.1925,8051.0
2021-03-25 11:15:00,118.09,118.1,117.88,117.91,4748.0,111.136,111.1454,110.9384,110.9666,4748.0
2021-03-25 11:20:00,117.92,118.0,117.87,117.97,4934.0,110.976,111.0513,110.929,111.0231,4934.0
2021-03-25 11:25:00,117.94,118.15,117.93,118.06,7445.0,110.9948,111.1925,110.9854,111.1078,7445.0
2021-03-25 11:30:00,118.05,118.22,117.99,118.16,8495.0,111.0984,111.2583,111.0419,111.2019,8495.0
2021-03-25 11:35:00,118.19,118.27,118.07,118.1,9642.0,111.2301,111.3054,111.1172,111.1454,9642.0
2021-03-25 11:40:00,118.11,118.13,118.07,118.1,4918.0,111.1548,111.1736,111.1172,111.1454,4918.0
2021-03-25 11:45:00,118.07,118.08,117.93,117.98,5833.0,111.1172,111.1266,110.9854,111.0325,5833.0
2021-03-25 11:50:00,117.98,118.11,117.93,118.1,3065.0,111.0325,111.1548,110.9854,111.1454,3065.0
2021-03-25 11:55:00,118.05,118.22,118.05,118.09,14717.0,111.0984,111.2583,111.0984,111.136,14717.0
2021-03-25 12:00:00,118.1,118.11,117.71,117.75,12969.0,111.1454,111.1548,110.7784,110.816,12969.0
2021-03-25 12:05:00,117.73,117.79,117.65,117.71,4496.0,110.7972,110.8537,110.7219,110.7784,4496.0
2021-03-25 12:10:00,117.77,117.77,117.64,117.64,2627.0,110.8348,110.8348,110.7125,110.7125,2627.0
2021-03-25 12:15:00,117.65,117.72,117.61,117.68,4745.0,110.7219,110.7878,110.6843,110.7501,4745.0
2021-03-25 12:20:00,117.72,117.76,117.53,117.59,6200.0,110.7878,110.8254,110.609,110.6654,6200.0
2021-03-25 12:25:00,117.59,117.65,117.5,117.52,3934.0,110.6654,110.7219,110.5807,110.5996,3934.0
2021-03-25 12:30:00,117.59,117.69,117.59,117.67,2019.0,110.6654,110.7596,110.6654,110.7407,2019.0
2021-03-25 12:35:00,117.68,117.75,117.65,117.68,2645.0,110.7501,110.816,110.7219,110.7501,2645.0
2021-03-25 12:40:00,117.68,117.72,117.64,117.7,2447.0,110.7501,110.7878,110.7125,110.769,2447.0
2021-03-25 12:45:00,117.7,117.78,117.61,117.62,5211.0,110.769,110.8443,110.6843,110.6937,5211.0
2021-03-25 12:50:00,117.67,117.8,117.64,117.76,3071.0,110.7407,110.8631,110.7125,110.8254,3071.0
2021-03-25 12:55:00,117.75,118.12,117.75,118.12,6298.0,110.816,111.1642,110.816,111.1642,6298.0
2021-03-25 13:00:00,118.13,118.27,118.05,118.27,14003.0,111.1736,111.3054,111.0984,111.3054,14003.0
2021-03-25 13:05:00,118.29,118.31,118.16,118.2,9940.0,111.3242,111.343,111.2019,111.2395,9940.0
2021-03-25 13:10:00,118.22,118.47,118.21,118.46,8376.0,111.2583,111.4936,111.2489,111.4842,8376.0
2021-03-25 13:15:00,118.51,118.68,118.48,118.68,11025.0,111.5313,111.6913,111.503,111.6913,11025.0
2021-03-25 13:20:00,118.68,118.73,118.62,118.68,11361.0,111.6913,111.7383,111.6348,111.6913,11361.0
2021-03-25 13:25:00,118.65,118.68,118.57,118.64,4377.0,111.663,111.6913,111.5877,111.6536,4377.0
2021-03-25 13:30:00,118.69,118.69,118.5,118.63,16020.0,111.7007,111.7007,111.5219,111.6442,16020.0
2021-03-25 13:35:00,118.63,118.64,118.36,118.45,12362.0,111.6442,111.6536,111.3901,111.4748,12362.0
2021-03-25 13:40:00,118.44,118.6,118.43,118.52,9640.0,111.4654,111.616,111.456,111.5407,9640.0
2021-03-25 13:45:00,118.62,118.65,118.45,118.55,7559.0,111.6348,111.663,111.4748,111.5689,7559.0
2021-03-25 13:50:00,118.55,118.57,118.51,118.53,5103.0,111.5689,111.5877,111.5313,111.5501,5103.0
2021-03-25 13:55:00,118.54,118.59,118.5,118.53,10050.0,111.5595,111.6066,111.5219,111.5501,10050.0
2021-03-25 14:00:00,118.5,118.5,118.24,118.27,4477.0,111.5219,111.5219,111.2772,111.3054,4477.0
2021-03-25 14:05:00,118.22,118.32,118.21,118.24,6719.0,111.2583,111.3525,111.2489,111.2772,6719.0
2021-03-25 14:10:00,118.26,118.31,118.18,118.18,3316.0,111.296,111.343,111.2207,111.2207,3316.0
2021-03-25 14:15:00,118.22,118.32,118.17,118.29,5493.0,111.2583,111.3525,111.2113,111.3242,5493.0
2021-03-25 14:20:00,118.27,118.3,118.12,118.13,5177.0,111.3054,111.3336,111.1642,111.1736,5177.0
2021-03-25 14:25:00,118.13,118.16,118.01,118.15,6060.0,111.1736,111.2019,111.0607,111.1925,6060.0
2021-03-25 14:30:00,118.15,118.22,118.12,118.22,3500.0,111.1925,111.2583,111.1642,111.2583,3500.0
2021-03-25 14:35:00,118.2,118.34,118.15,118.29,8923.0,111.2395,111.3713,111.1925,111.3242,8923.0
2021-03-25 14:40:00,118.27,118.38,118.25,118.38,5076.0,111.3054,111.4089,111.2866,111.4089,5076.0
2021-03-25 14:45:00,118.37,118.41,118.34,118.41,4228.0,111.3995,111.4372,111.3713,111.4372,4228.0
2021-03-25 14:50:00,118.39,118.4,118.25,118.3,7367.0,111.4183,111.4277,111.2866,111.3336,7367.0
2021-03-25 14:55:00,118.29,118.29,118.19,118.19,4170.0,111.3242,111.3242,111.2301,111.2301,4170.0
2021-03-25 15:00:00,118.17,118.25,118.17,118.23,7871.0,111.2113,111.2866,111.2113,111.2678,7871.0
2021-03-25 15:05:00,118.23,118.24,118.16,118.22,5293.0,111.2678,111.2772,111.2019,111.2583,5293.0
2021-03-25 15:10:00,118.23,118.44,118.23,118.4,9867.0,111.2678,111.4654,111.2678,111.4277,9867.0
2021-03-25 15:15:00,118.48,118.59,118.47,118.5,7858.0,111.503,111.6066,111.4936,111.5219,7858.0
2021-03-25 15:20:00,118.5,118.55,118.39,118.39,9768.0,111.5219,111.5689,111.4183,111.4183,9768.0
2021-03-25 15:25:00,118.4,118.43,118.35,118.39,7912.0,111.4277,111.456,111.3807,111.4183,7912.0
2021-03-25 15:30:00,118.39,118.5,118.33,118.4,13947.0,111.4183,111.5219,111.3619,111.4277,13947.0
2021-03-25 15:35:00,118.4,118.4,118.22,118.27,12457.0,111.4277,111.4277,111.2583,111.3054,12457.0
2021-03-25 15:40:00,118.28,118.35,118.21,118.27,10177.0,111.3148,111.3807,111.2489,111.3054,10177.0
2021-03-25 15:45:00,118.26,118.39,118.2,118.35,13692.0,111.296,111.4183,111.2395,111.3807,13692.0
2021-03-25 15:50:00,118.32,118.63,118.31,118.54,26783.0,111.3525,111.6442,111.343,111.5595,26783.0
2021-03-25 15:55:00,118.56,118.71,118.45,118.66,111015.0,111.5783,111.7195,111.4748,111.6724,111015.0
2021-03-26 09:30:00,118.83,119.0,118.63,118.73,22696.0,111.8324,111.9924,111.6442,111.7383,22696.0
2021-03-26 09:35:00,118.8,118.94,118.65,118.65,4956.0,111.8042,111.9359,111.663,111.663,4956.0
2021-03-26 09:40:00,118.69,118.82,118.62,118.73,5675.0,111.7007,111.823,111.6348,111.7383,5675.0
2021-03-26 09:45:00,118.7,118.79,118.42,118.42,8188.0,111.7101,111.7948,111.4466,111.4466,8188.0
2021-03-26 09:50:00,118.42,118.74,118.2,118.56,11030.0,111.4466,111.7477,111.2395,111.5783,11030.0
2021-03-26 09:55:00,118.52,118.67,118.46,118.58,8329.0,111.5407,111.6818,111.4842,111.5971,8329.0
2021-03-26 10:00:00,118.66,118.86,118.58,118.86,5947.0,111.6724,111.8607,111.5971,111.8607,5947.0
2021-03-26 10:05:00,118.83,118.86,118.67,118.76,7140.0,111.8324,111.8607,111.6818,111.7665,7140.0
2021-03-26 10:10:00,118.76,118.86,118.73,118.8,11128.0,111.7665,111.8607,111.7383,111.8042,11128.0
2021-03-26 10:15:00,118.8,118.8,118.67,118.68,8027.0,111.8042,111.8042,111.6818,111.6913,8027.0
2021-03-26 10:20:00,118.66,118.67,118.55,118.58,5738.0,111.6724,111.6818,111.5689,111.5971,5738.0
2021-03-26 10:25:00,118.58,118.58,118.26,118.26,5411.0,111.5971,111.5971,111.296,111.296,5411.0
2021-03-26 10:30:00,118.27,118.33,118.22,118.27,6930.0,111.3054,111.3619,111.2583,111.3054,6930.0
2021-03-26 10:35:00,118.25,118.27,118.1,118.25,9058.0,111.2866,111.3054,111.1454,111.2866,9058.0
2021-03-26 10:40:00,118.24,118.28,118.2,118.22,9225.0,111.2772,111.3148,111.2395,111.2583,9225.0
2021-03-26 10:45:00,118.25,118.51,118.25,118.47,9374.0,111.2866,111.5313,111.2866,111.4936,9374.0
2021-03-26 10:50:00,118.51,118.77,118.49,118.77,6177.0,111.5313,111.776,111.5124,111.776,6177.0
2021-03-26 10:55:00,118.72,118.73,118.66,118.71,6560.0,111.7289,111.7383,111.6724,111.7195,6560.0
2021-03-26 11:00:00,118.75,118.86,118.71,118.85,6886.0,111.7571,111.8607,111.7195,111.8512,6886.0
2021-03-26 11:05:00,118.85,119.06,118.83,118.83,11768.0,111.8512,112.0489,111.8324,111.8324,11768.0
2021-03-26 11:10:00,118.81,118.85,118.66,118.68,6541.0,111.8136,111.8512,111.6724,111.6913,6541.0
2021-03-26 11:15:00,118.62,118.71,118.57,118.61,4243.0,111.6348,111.7195,111.5877,111.6254,4243.0
2021-03-26 11:20:00,118.6,118.64,118.47,118.51,5730.0,111.616,111.6536,111.4936,111.5313,5730.0
2021-03-26 11:25:00,118.53,118.56,118.44,118.49,6750.0,111.5501,111.5783,111.4654,111.5124,6750.0
2021-03-26 11:30:00,118.56,118.61,118.51,118.51,7355.0,111.5783,111.6254,111.5313,111.5313,7355.0
2021-03-26 11:35:00,118.52,118.61,118.51,118.55,6985.0,111.5407,111.6254,111.5313,111.5689,6985.0
2021-03-26 11:40:00,118.55,118.59,118.48,118.48,4506.0,111.5689,111.6066,111.503,111.503,4506.0
2021-03-26 11:45:00,118.55,118.6,118.51,118.6,9056.0,111.5689,111.616,111.5313,111.616,9056.0
2021-03-26 11:50:00,118.59,118.62,118.47,118.47,6733.0,111.6066,111.6348,111.4936,111.4936,6733.0
2021-03-26 11:55:00,118.48,118.69,118.47,118.59,9682.0,111.503,111.7007,111.4936,111.6066,9682.0
2021-03-26 12:00:00,118.6,118.76,118.6,118.68,5737.0,111.616,111.7665,111.616,111.6913,5737.0
2021-03-26 12:05:00,118.73,118.82,118.73,118.82,5265.0,111.7383,111.823,111.7383,111.823,5265.0
2021-03-26 12:10:00,118.84,118.87,118.65,118.66,9727.0,111.8418,111.8701,111.663,111.6724,9727.0
2021-03-26 12:15:00,118.66,118.75,118.64,118.64,9867.0,111.6724,111.7571,111.6536,111.6536,9867.0
2021-03-26 12:20:00,118.64,118.8,118.64,118.8,4888.0,111.6536,111.8042,111.6536,111.8042,4888.0
2021-03-26 12:25:00,118.78,118.86,118.64,118.82,20992.0,111.7854,111.8607,111.6536,111.823,20992.0
2021-03-26 12:30:00,118.86,118.87,118.8,118.83,2937.0,111.8607,111.8701,111.8042,111.8324,2937.0
2021-03-26 12:35:00,118.91,118.91,118.68,118.84,19731.0,111.9077,111.9077,111.6913,111.8418,19731.0
2021-03-26 12:40:00,118.89,118.89,118.71,118.74,14132.0,111.8889,111.8889,111.7195,111.7477,14132.0
2021-03-26 12:45:00,118.76,118.88,118.72,118.85,12860.0,111.7665,111.8795,111.7289,111.8512,12860.0
2021-03-26 12:50:00,118.85,118.9,118.81,118.87,12579.0,111.8512,111.8983,111.8136,111.8701,12579.0
2021-03-26 12:55:00,118.9,118.99,118.87,118.94,10623.0,111.8983,111.983,111.8701,111.9359,10623.0
2021-03-26 13:00:00,118.96,119.0,118.87,118.89,15032.0,111.9548,111.9924,111.8701,111.8889,15032.0
2021-03-26 13:05:00,118.94,119.05,118.93,119.05,13038.0,111.9359,112.0395,111.9265,112.0395,13038.0
2021-03-26 13:10:00,119.07,119.07,118.9,118.92,23019.0,112.0583,112.0583,111.8983,111.9171,23019.0
2021-03-26 13:15:00,118.93,118.97,118.86,118.95,7904.0,111.9265,111.9642,111.8607,111.9454,7904.0
2021-03-26 13:20:00,118.95,119.2,118.93,119.18,10978.0,111.9454,112.1806,111.9265,112.1618,10978.0
2021-03-26 13:25:00,119.17,119.24,119.1,119.11,6207.0,112.1524,112.2183,112.0865,112.0959,6207.0
2021-03-26 13:30:00,119.11,119.14,119.07,119.09,9358.0,112.0959,112.1242,112.0583,112.0771,9358.0
2021-03-26 13:35:00,119.1,119.17,119.03,119.04,11233.0,112.0865,112.1524,112.0206,112.0301,11233.0
2021-03-26 13:40:00,119.04,119.08,118.96,119.05,4894.0,112.0301,112.0677,111.9548,112.0395,4894.0
2021-03-26 13:45:00,119.03,119.05,118.85,118.85,16009.0,112.0206,112.0395,111.8512,111.8512,16009.0
2021-03-26 13:50:00,118.83,119.04,118.8,119.04,7532.0,111.8324,112.0301,111.8042,112.0301,7532.0
2021-03-26 13:55:00,119.03,119.16,119.01,119.02,13717.0,112.0206,112.143,112.0018,112.0112,13717.0
2021-03-26 14:00:00,119.02,119.15,118.98,119.1,10693.0,112.0112,112.1336,111.9736,112.0865,10693.0
2021-03-26 14:05:00,119.08,119.15,119.04,119.12,9536.0,112.0677,112.1336,112.0301,112.1053,9536.0
2021-03-26 14:10:00,119.13,119.26,119.09,119.13,9060.0,112.1148,112.2371,112.0771,112.1148,9060.0
2021-03-26 14:15:00,119.15,119.42,119.15,119.41,9388.0,112.1336,112.3877,112.1336,112.3783,9388.0
2021-03-26 14:20:00,119.4,119.53,119.39,119.52,15750.0,112.3689,112.4912,112.3594,112.4818,15750.0
2021-03-26 14:25:00,119.53,119.59,119.49,119.55,12536.0,112.4912,112.5477,112.4536,112.51,12536.0
2021-03-26 14:30:00,119.54,119.7,119.53,119.69,16317.0,112.5006,112.6512,112.4912,112.6418,16317.0
2021-03-26 14:35:00,119.7,119.78,119.64,119.72,17975.0,112.6512,112.7265,112.5947,112.67,17975.0
2021-03-26 14:40:00,119.76,119.8,119.54,119.56,9015.0,112.7077,112.7453,112.5006,112.5194,9015.0
2021-03-26 14:45:00,119.56,119.62,119.29,119.29,15642.0,112.5194,112.5759,112.2653,112.2653,15642.0
2021-03-26 14:50:00,119.31,119.53,119.31,119.52,25639.0,112.2842,112.4912,112.2842,112.4818,25639.0
2021-03-26 14:55:00,119.52,119.52,119.37,119.41,10820.0,112.4818,112.4818,112.3406,112.3783,10820.0
2021-03-26 15:00:00,119.41,119.46,119.33,119.33,14563.0,112.3783,112.4253,112.303,112.303,14563.0
2021-03-26 15:05:00,119.32,119.36,119.21,119.21,17418.0,112.2936,112.3312,112.19,112.19,17418.0
2021-03-26 15:10:00,119.2,119.32,119.16,119.18,16988.0,112.1806,112.2936,112.143,112.1618,16988.0
2021-03-26 15:15:00,119.17,119.27,119.11,119.23,18807.0,112.1524,112.2465,112.0959,112.2089,18807.0
2021-03-26 15:20:00,119.24,119.28,119.07,119.07,9364.0,112.2183,112.2559,112.0583,112.0583,9364.0
2021-03-26 15:25:00,119.07,119.09,118.92,119.02,14403.0,112.0583,112.0771,111.9171,112.0112,14403.0
2021-03-26 15:30:00,119.02,119.32,118.99,119.31,16663.0,112.0112,112.2936,111.983,112.2842,16663.0
2021-03-26 15:35:00,119.32,119.43,119.17,119.24,17661.0,112.2936,112.3971,112.1524,112.2183,17661.0
2021-03-26 15:40:00,119.25,119.43,119.23,119.4,21644.0,112.2277,112.3971,112.2089,112.3689,21644.0
2021-03-26 15:45:00,119.41,119.58,119.36,119.53,19079.0,112.3783,112.5383,112.3312,112.4912,19079.0
2021-03-26 15:50:00,119.54,119.76,119.48,119.73,37009.0,112.5006,112.7077,112.4441,112.6794,37009.0
2021-03-26 15:55:00,119.7,120.36,119.7,120.21,238251.0,112.6512,113.2723,112.6512,113.1312,238251.0
2021-03-29 09:30:00,119.74,120.38,119.67,120.18,33753.0,112.6888,113.2911,112.623,113.1029,33753.0
2021-03-29 09:35:00,120.25,120.94,120.25,120.54,26209.0,113.1688,113.8182,113.1688,113.4417,26209.0
2021-03-29 09:40:00,120.45,120.46,120.09,120.14,6625.0,113.357,113.3664,113.0182,113.0653,6625.0
2021-03-29 09:45:00,120.14,120.24,119.85,120.03,7023.0,113.0653,113.1594,112.7924,112.9618,7023.0
2021-03-29 09:50:00,120.04,120.17,119.78,119.83,7554.0,112.9712,113.0935,112.7265,112.7735,7554.0
2021-03-29 09:55:00,119.83,119.89,119.58,119.58,6096.0,112.7735,112.83,112.5383,112.5383,6096.0
2021-03-29 10:00:00,119.65,119.86,119.55,119.84,8437.0,112.6041,112.8018,112.51,112.7829,8437.0
2021-03-29 10:05:00,119.95,120.11,119.84,119.99,7992.0,112.8865,113.037,112.7829,112.9241,7992.0
2021-03-29 10:10:00,119.95,119.96,119.74,119.74,4658.0,112.8865,112.8959,112.6888,112.6888,4658.0
2021-03-29 10:15:00,119.76,119.82,119.6,119.67,9758.0,112.7077,112.7641,112.5571,112.623,9758.0
2021-03-29 10:20:00,119.64,119.86,119.63,119.68,5486.0,112.5947,112.8018,112.5853,112.6324,5486.0
2021-03-29 10:25:00,119.67,119.8,119.59,119.59,5362.0,112.623,112.7453,112.5477,112.5477,5362.0
2021-03-29 10:30:00,119.65,119.65,119.42,119.46,6031.0,112.6041,112.6041,112.3877,112.4253,6031.0
2021-03-29 10:35:00,119.42,119.7,119.38,119.65,6476.0,112.3877,112.6512,112.35,112.6041,6476.0
2021-03-29 10:40:00,119.65,119.7,119.3,119.31,12375.0,112.6041,112.6512,112.2747,112.2842,12375.0
2021-03-29 10:45:00,119.31,119.43,119.3,119.41,5280.0,112.2842,112.3971,112.2747,112.3783,5280.0
2021-03-29 10:50:00,119.44,119.6,119.38,119.53,7231.0,112.4065,112.5571,112.35,112.4912,7231.0
2021-03-29 10:55:00,119.54,119.72,119.44,119.69,3651.0,112.5006,112.67,112.4065,112.6418,3651.0
2021-03-29 11:00:00,119.66,119.86,119.61,119.86,14236.0,112.6135,112.8018,112.5665,112.8018,14236.0
2021-03-29 11:05:00,119.88,119.95,119.75,119.95,9257.0,112.8206,112.8865,112.6982,112.8865,9257.0
2021-03-29 11:10:00,119.95,120.42,119.93,120.42,10553.0,112.8865,113.3288,112.8676,113.3288,10553.0
2021-03-29 11:15:00,120.42,120.62,120.34,120.51,10973.0,113.3288,113.517,113.2535,113.4135,10973.0
2021-03-29 11:20:00,120.54,120.77,120.44,120.69,15084.0,113.4417,113.6582,113.3476,113.5829,15084.0
2021-03-29 11:25:00,120.71,120.85,120.65,120.85,13377.0,113.6017,113.7335,113.5452,113.7335,13377.0
2021-03-29 11:30:00,120.88,120.97,120.86,120.94,18012.0,113.7617,113.8464,113.7429,113.8182,18012.0
2021-03-29 11:35:00,120.96,121.11,120.91,121.08,22844.0,113.837,113.9782,113.7899,113.9499,22844.0
2021-03-29 11:40:00,121.09,121.18,121.03,121.11,9655.0,113.9593,114.044,113.9029,113.9782,9655.0
2021-03-29 11:45:00,121.13,121.29,121.13,121.26,14068.0,113.997,114.1476,113.997,114.1193,14068.0
2021-03-29 11:50:00,121.24,121.26,120.87,120.87,18699.0,114.1005,114.1193,113.7523,113.7523,18699.0
2021-03-29 11:55:00,120.87,121.16,120.87,121.03,8719.0,113.7523,114.0252,113.7523,113.9029,8719.0
2021-03-29 12:00:00,121.05,121.1,120.96,120.99,7389.0,113.9217,113.9687,113.837,113.8652,7389.0
2021-03-29 12:05:00,120.98,121.02,120.9,120.9,7808.0,113.8558,113.8935,113.7805,113.7805,7808.0
2021-03-29 12:10:00,120.93,121.01,120.86,120.99,9472.0,113.8088,113.884,113.7429,113.8652,9472.0
2021-03-29 12:15:00,120.94,120.98,120.82,120.84,13376.0,113.8182,113.8558,113.7052,113.7241,13376.0
2021-03-29 12:20:00,120.85,120.9,120.7,120.7,11329.0,113.7335,113.7805,113.5923,113.5923,11329.0
2021-03-29 12:25:00,120.73,120.96,120.72,120.89,5900.0,113.6205,113.837,113.6111,113.7711,5900.0
2021-03-29 12:30:00,120.86,121.01,120.84,120.95,4855.0,113.7429,113.884,113.7241,113.8276,4855.0
2021-03-29 12:35:00,120.95,121.09,120.89,121.03,6341.0,113.8276,113.9593,113.7711,113.9029,6341.0
2021-03-29 12:40:00,121.0,121.13,120.94,121.06,5458.0,113.8746,113.997,113.8182,113.9311,5458.0
2021-03-29 12:45:00,121.08,121.33,121.05,121.33,6847.0,113.9499,114.1852,113.9217,114.1852,6847.0
2021-03-29 12:50:00,121.32,121.37,121.25,121.32,6080.0,114.1758,114.2228,114.1099,114.1758,6080.0
2021-03-29 12:55:00,121.33,121.34,121.18,121.18,6847.0,114.1852,114.1946,114.044,114.044,6847.0
2021-03-29 13:00:00,121.22,121.31,121.19,121.31,4380.0,114.0817,114.1664,114.0534,114.1664,4380.0
2021-03-29 13:05:00,121.43,121.47,121.34,121.36,7982.0,114.2793,114.317,114.1946,114.2134,7982.0
2021-03-29 13:10:00,121.32,121.43,121.32,121.34,4310.0,114.1758,114.2793,114.1758,114.1946,4310.0
2021-03-29 13:15:00,121.33,121.41,121.29,121.31,5232.0,114.1852,114.2605,114.1476,114.1664,5232.0
2021-03-29 13:20:00,121.33,121.38,121.25,121.27,7886.0,114.1852,114.2323,114.1099,114.1287,7886.0
2021-03-29 13:25:00,121.27,121.31,121.16,121.28,4187.0,114.1287,114.1664,114.0252,114.1381,4187.0
2021-03-29 13:30:00,121.25,121.58,121.24,121.56,8962.0,114.1099,114.4205,114.1005,114.4017,8962.0
2021-03-29 13:35:00,121.55,121.6,121.47,121.48,5749.0,114.3922,114.4393,114.317,114.3264,5749.0
2021-03-29 13:40:00,121.48,121.57,121.44,121.54,9495.0,114.3264,114.4111,114.2887,114.3828,9495.0
2021-03-29 13:45:00,121.54,121.71,121.5,121.66,6108.0,114.3828,114.5428,114.3452,114.4958,6108.0
2021-03-29 13:50:00,121.67,121.81,121.63,121.69,5569.0,114.5052,114.6369,114.4675,114.524,5569.0
2021-03-29 13:55:00,121.67,121.69,121.55,121.66,8084.0,114.5052,114.524,114.3922,114.4958,8084.0
2021-03-29 14:00:00,121.66,121.68,121.58,121.65,4142.0,114.4958,114.5146,114.4205,114.4864,4142.0
2021-03-29 14:05:00,121.62,121.7,121.58,121.7,9940.0,114.4581,114.5334,114.4205,114.5334,9940.0
2021-03-29 14:10:00,121.67,121.87,121.62,121.84,5802.0,114.5052,114.6934,114.4581,114.6652,5802.0
2021-03-29 14:15:00,121.86,121.86,121.56,121.58,10498.0,114.684,114.684,114.4017,114.4205,10498.0
2021-03-29 14:20:00,121.61,121.72,121.54,121.69,7647.0,114.4487,114.5522,114.3828,114.524,7647.0
2021-03-29 14:25:00,121.67,121.68,121.59,121.64,5688.0,114.5052,114.5146,114.4299,114.4769,5688.0
2021-03-29 14:30:00,121.64,121.73,121.6,121.64,10051.0,114.4769,114.5616,114.4393,114.4769,10051.0
2021-03-29 14:35:00,121.66,121.66,121.55,121.57,5256.0,114.4958,114.4958,114.3922,114.4111,5256.0
2021-03-29 14:40:00,121.56,121.69,121.55,121.62,5959.0,114.4017,114.524,114.3922,114.4581,5959.0
2021-03-29 14:45:00,121.63,121.79,121.63,121.7,5500.0,114.4675,114.6181,114.4675,114.5334,5500.0
2021-03-29 14:50:00,121.67,121.72,121.57,121.72,4959.0,114.5052,114.5522,114.4111,114.5522,4959.0
2021-03-29 14:55:00,121.7,121.75,121.57,121.74,5364.0,114.5334,114.5805,114.4111,114.5711,5364.0
2021-03-29 15:00:00,121.75,121.84,121.67,121.69,6852.0,114.5805,114.6652,114.5052,114.524,6852.0
2021-03-29 15:05:00,121.7,121.86,121.66,121.81,8689.0,114.5334,114.684,114.4958,114.6369,8689.0
2021-03-29 15:10:00,121.82,121.82,121.74,121.79,7359.0,114.6463,114.6463,114.5711,114.6181,7359.0
2021-03-29 15:15:00,121.81,121.82,121.61,121.62,19650.0,114.6369,114.6463,114.4487,114.4581,19650.0
2021-03-29 15:20:00,121.66,121.79,121.62,121.78,7750.0,114.4958,114.6181,114.4581,114.6087,7750.0
2021-03-29 15:25:00,121.82,121.82,121.7,121.74,8938.0,114.6463,114.6463,114.5334,114.5711,8938.0
2021-03-29 15:30:00,121.72,121.91,121.69,121.84,14206.0,114.5522,114.731,114.524,114.6652,14206.0
2021-03-29 15:35:00,121.84,122.0,121.79,121.92,30611.0,114.6652,114.8158,114.6181,114.7405,30611.0
2021-03-29 15:40:00,121.95,121.99,121.87,121.95,13909.0,114.7687,114.8063,114.6934,114.7687,13909.0
2021-03-29 15:45:00,121.93,121.98,121.8,121.86,19499.0,114.7499,114.7969,114.6275,114.684,19499.0
2021-03-29 15:50:00,121.85,121.91,121.75,121.83,37507.0,114.6746,114.731,114.5805,114.6558,37507.0
2021-03-29 15:55:00,121.82,121.89,121.7,121.84,97908.0,114.6463,114.7122,114.5334,114.6652,97908.0
2021-03-30 09:30:00,121.47,121.99,121.47,121.7,21603.0,114.317,114.8063,114.317,114.5334,21603.0
2021-03-30 09:35:00,121.73,121.83,121.3,121.34,4534.0,114.5616,114.6558,114.157,114.1946,4534.0
2021-03-30 09:40:00,121.38,121.64,121.37,121.64,6791.0,114.2323,114.4769,114.2228,114.4769,6791.0
2021-03-30 09:45:00,121.71,121.78,121.6,121.72,5265.0,114.5428,114.6087,114.4393,114.5522,5265.0
2021-03-30 09:50:00,121.76,121.77,121.38,121.41,5019.0,114.5899,114.5993,114.2323,114.2605,5019.0
2021-03-30 09:55:00,121.38,121.41,121.1,121.16,5657.0,114.2323,114.2605,113.9687,114.0252,5657.0
2021-03-30 10:00:00,121.2,121.37,121.17,121.28,6452.0,114.0629,114.2228,114.0346,114.1381,6452.0
2021-03-30 10:05:00,121.28,121.65,121.27,121.65,10416.0,114.1381,114.4864,114.1287,114.4864,10416.0
2021-03-30 10:10:00,121.63,121.82,121.59,121.77,6378.0,114.4675,114.6463,114.4299,114.5993,6378.0
2021-03-30 10:15:00,121.73,121.81,121.47,121.47,4709.0,114.5616,114.6369,114.317,114.317,4709.0
2021-03-30 10:20:00,121.43,121.46,121.34,121.42,6211.0,114.2793,114.3075,114.1946,114.2699,6211.0
2021-03-30 10:25:00,121.41,121.64,121.41,121.63,4973.0,114.2605,114.4769,114.2605,114.4675,4973.0
2021-03-30 10:30:00,121.62,121.74,121.61,121.63,6188.0,114.4581,114.5711,114.4487,114.4675,6188.0
2021-03-30 10:35:00,121.58,121.72,121.58,121.72,3861.0,114.4205,114.5522,114.4205,114.5522,3861.0
2021-03-30 10:40:00,121.67,121.71,121.56,121.6,11750.0,114.5052,114.5428,114.4017,114.4393,11750.0
2021-03-30 10:45:00,121.62,121.65,121.49,121.65,6699.0,114.4581,114.4864,114.3358,114.4864,6699.0
2021-03-30 10:50:00,121.65,121.65,121.26,121.28,8393.0,114.4864,114.4864,114.1193,114.1381,8393.0
2021-03-30 10:55:00,121.27,121.28,120.93,120.98,16780.0,114.1287,114.1381,113.8088,113.8558,16780.0
2021-03-30 11:00:00,120.93,121.01,120.86,120.92,7322.0,113.8088,113.884,113.7429,113.7993,7322.0
2021-03-30 11:05:00,120.89,120.95,120.85,120.93,7130.0,113.7711,113.8276,113.7335,113.8088,7130.0
2021-03-30 11:10:00,120.95,120.99,120.8,120.86,4792.0,113.8276,113.8652,113.6864,113.7429,4792.0
2021-03-30 11:15:00,120.93,120.99,120.86,120.88,4348.0,113.8088,113.8652,113.7429,113.7617,4348.0
2021-03-30 11:20:00,120.92,120.98,120.92,120.95,3897.0,113.7993,113.8558,113.7993,113.8276,3897.0
2021-03-30 11:25:00,120.94,121.01,120.88,120.97,3688.0,113.8182,113.884,113.7617,113.8464,3688.0
2021-03-30 11:30:00,120.95,121.15,120.9,121.05,5553.0,113.8276,114.0158,113.7805,113.9217,5553.0
2021-03-30 11:35:00,121.08,121.1,120.88,120.88,2598.0,113.9499,113.9687,113.7617,113.7617,2598.0
2021-03-30 11:40:00,120.86,120.93,120.83,120.93,3091.0,113.7429,113.8088,113.7146,113.8088,3091.0
2021-03-30 11:45:00,120.95,121.04,120.85,120.85,5432.0,113.8276,113.9123,113.7335,113.7335,5432.0
2021-03-30 11:50:00,120.82,120.97,120.82,120.97,3861.0,113.7052,113.8464,113.7052,113.8464,3861.0
2021-03-30 11:55:00,120.93,120.96,120.82,120.91,3212.0,113.8088,113.837,113.7052,113.7899,3212.0
2021-03-30 12:00:00,120.94,121.07,120.94,120.98,2888.0,113.8182,113.9405,113.8182,113.8558,2888.0
2021-03-30 12:05:00,121.0,121.05,120.96,121.05,3596.0,113.8746,113.9217,113.837,113.9217,3596.0
2021-03-30 12:10:00,121.1,121.15,121.04,121.04,4125.0,113.9687,114.0158,113.9123,113.9123,4125.0
2021-03-30 12:15:00,121.02,121.02,120.83,120.83,2671.0,113.8935,113.8935,113.7146,113.7146,2671.0
2021-03-30 12:20:00,120.81,120.87,120.8,120.86,2421.0,113.6958,113.7523,113.6864,113.7429,2421.0
2021-03-30 12:25:00,120.81,120.86,120.78,120.8,1848.0,113.6958,113.7429,113.6676,113.6864,1848.0
2021-03-30 12:30:00,120.78,120.94,120.76,120.94,2933.0,113.6676,113.8182,113.6488,113.8182,2933.0
2021-03-30 12:35:00,120.94,120.97,120.89,120.95,6375.0,113.8182,113.8464,113.7711,113.8276,6375.0
2021-03-30 12:40:00,120.98,121.03,120.92,120.94,8184.0,113.8558,113.9029,113.7993,113.8182,8184.0
2021-03-30 12:45:00,120.89,120.9,120.75,120.75,3339.0,113.7711,113.7805,113.6394,113.6394,3339.0
2021-03-30 12:50:00,120.73,120.9,120.73,120.86,3073.0,113.6205,113.7805,113.6205,113.7429,3073.0
2021-03-30 12:55:00,120.84,120.93,120.82,120.84,2720.0,113.7241,113.8088,113.7052,113.7241,2720.0
2021-03-30 13:00:00,120.88,120.88,120.72,120.74,1618.0,113.7617,113.7617,113.6111,113.6299,1618.0
2021-03-30 13:05:00,120.74,120.81,120.71,120.81,2104.0,113.6299,113.6958,113.6017,113.6958,2104.0
2021-03-30 13:10:00,120.85,120.98,120.85,120.92,2711.0,113.7335,113.8558,113.7335,113.7993,2711.0
2021-03-30 13:15:00,120.89,121.09,120.89,120.98,3854.0,113.7711,113.9593,113.7711,113.8558,3854.0
2021-03-30 13:20:00,121.0,121.02,120.97,121.01,1513.0,113.8746,113.8935,113.8464,113.884,1513.0
2021-03-30 13:25:00,121.05,121.1,121.01,121.07,2925.0,113.9217,113.9687,113.884,113.9405,2925.0
2021-03-30 13:30:00,121.07,121.13,120.95,121.03,2906.0,113.9405,113.997,113.8276,113.9029,2906.0
2021-03-30 13:35:00,121.0,121.1,120.97,120.97,6547.0,113.8746,113.9687,113.8464,113.8464,6547.0
2021-03-30 13:40:00,120.95,121.01,120.93,120.93,5283.0,113.8276,113.884,113.8088,113.8088,5283.0
2021-03-30 13:45:00,120.92,121.11,120.92,121.07,10348.0,113.7993,113.9782,113.7993,113.9405,10348.0
2021-03-30 13:50:00,121.08,121.28,121.05,121.25,11097.0,113.9499,114.1381,113.9217,114.1099,11097.0
2021-03-30 13:55:00,121.28,121.42,121.26,121.41,6570.0,114.1381,114.2699,114.1193,114.2605,6570.0
2021-03-30 14:00:00,121.38,121.42,121.16,121.25,6097.0,114.2323,114.2699,114.0252,114.1099,6097.0
2021-03-30 14:05:00,121.2,121.5,121.2,121.5,10233.0,114.0629,114.3452,114.0629,114.3452,10233.0
2021-03-30 14:10:00,121.48,121.55,121.43,121.55,9800.0,114.3264,114.3922,114.2793,114.3922,9800.0
2021-03-30 14:15:00,121.52,121.55,121.43,121.54,5850.0,114.364,114.3922,114.2793,114.3828,5850.0
2021-03-30 14:20:00,121.54,121.62,121.46,121.59,6093.0,114.3828,114.4581,114.3075,114.4299,6093.0
2021-03-30 14:25:00,121.62,121.64,121.5,121.59,6189.0,114.4581,114.4769,114.3452,114.4299,6189.0
2021-03-30 14:30:00,121.59,121.62,121.51,121.53,8309.0,114.4299,114.4581,114.3546,114.3734,8309.0
2021-03-30 14:35:00,121.51,121.63,121.44,121.59,17666.0,114.3546,114.4675,114.2887,114.4299,17666.0
2021-03-30 14:40:00,121.5,121.64,121.49,121.54,3200.0,114.3452,114.4769,114.3358,114.3828,3200.0
2021-03-30 14:45:00,121.53,121.63,121.48,121.63,4642.0,114.3734,114.4675,114.3264,114.4675,4642.0
2021-03-30 14:50:00,121.6,121.68,121.57,121.62,4580.0,114.4393,114.5146,114.4111,114.4581,4580.0
2021-03-30 14:55:00,121.6,121.87,121.58,121.87,6850.0,114.4393,114.6934,114.4205,114.6934,6850.0
2021-03-30 15:00:00,121.82,121.9,121.74,121.87,8488.0,114.6463,114.7216,114.5711,114.6934,8488.0
2021-03-30 15:05:00,121.85,121.88,121.72,121.81,6735.0,114.6746,114.7028,114.5522,114.6369,6735.0
2021-03-30 15:10:00,121.76,121.76,121.58,121.6,5466.0,114.5899,114.5899,114.4205,114.4393,5466.0
2021-03-30 15:15:00,121.62,121.63,121.53,121.53,3102.0,114.4581,114.4675,114.3734,114.3734,3102.0
2021-03-30 15:20:00,121.53,121.66,121.52,121.66,5776.0,114.3734,114.4958,114.364,114.4958,5776.0
2021-03-30 15:25:00,121.65,121.7,121.62,121.7,3621.0,114.4864,114.5334,114.4581,114.5334,3621.0
2021-03-30 15:30:00,121.71,121.71,121.57,121.61,13718.0,114.5428,114.5428,114.4111,114.4487,13718.0
2021-03-30 15:35:00,121.63,121.76,121.58,121.6,8816.0,114.4675,114.5899,114.4205,114.4393,8816.0
2021-03-30 15:40:00,121.61,121.63,121.54,121.58,11628.0,114.4487,114.4675,114.3828,114.4205,11628.0
2021-03-30 15:45:00,121.6,121.61,121.51,121.54,16849.0,114.4393,114.4487,114.3546,114.3828,16849.0
2021-03-30 15:50:00,121.49,121.49,121.2,121.24,36333.0,114.3358,114.3358,114.0629,114.1005,36333.0
2021-03-30 15:55:00,121.25,121.54,121.13,121.54,104285.0,114.1099,114.3828,113.997,114.3828,104285.0
2021-03-31 09:30:00,121.67,122.01,121.56,121.57,61816.0,114.5052,114.8252,114.4017,114.4111,61816.0
2021-03-31 09:35:00,121.57,121.71,121.42,121.48,11119.0,114.4111,114.5428,114.2699,114.3264,11119.0
2021-03-31 09:40:00,121.48,121.71,121.37,121.48,8680.0,114.3264,114.5428,114.2228,114.3264,8680.0
2021-03-31 09:45:00,121.38,121.54,121.29,121.39,6803.0,114.2323,114.3828,114.1476,114.2417,6803.0
2021-03-31 09:50:00,121.33,121.62,121.25,121.54,6957.0,114.1852,114.4581,114.1099,114.3828,6957.0
2021-03-31 09:55:00,121.4,121.44,121.26,121.31,6636.0,114.2511,114.2887,114.1193,114.1664,6636.0
2021-03-31 10:00:00,121.36,121.62,121.33,121.62,10915.0,114.2134,114.4581,114.1852,114.4581,10915.0
2021-03-31 10:05:00,121.69,121.69,121.5,121.52,8802.0,114.524,114.524,114.3452,114.364,8802.0
2021-03-31 10:10:00,121.56,121.68,121.44,121.48,7592.0,114.4017,114.5146,114.2887,114.3264,7592.0
2021-03-31 10:15:00,121.43,121.48,121.35,121.45,7979.0,114.2793,114.3264,114.204,114.2981,7979.0
2021-03-31 10:20:00,121.4,121.53,121.36,121.39,9878.0,114.2511,114.3734,114.2134,114.2417,9878.0
2021-03-31 10:25:00,121.4,121.56,121.3,121.53,11849.0,114.2511,114.4017,114.157,114.3734,11849.0
2021-03-31 10:30:00,121.55,121.61,121.42,121.51,11527.0,114.3922,114.4487,114.2699,114.3546,11527.0
2021-03-31 10:35:00,121.52,121.54,121.35,121.35,7939.0,114.364,114.3828,114.204,114.204,7939.0
2021-03-31 10:40:00,121.35,121.57,121.31,121.53,9103.0,114.204,114.4111,114.1664,114.3734,9103.0
2021-03-31 10:45:00,121.52,121.53,121.4,121.51,7052.0,114.364,114.3734,114.2511,114.3546,7052.0
2021-03-31 10:50:00,121.54,121.64,121.46,121.53,9600.0,114.3828,114.4769,114.3075,114.3734,9600.0
2021-03-31 10:55:00,121.53,121.66,121.49,121.54,5674.0,114.3734,114.4958,114.3358,114.3828,5674.0
2021-03-31 11:00:00,121.57,121.63,121.46,121.47,6399.0,114.4111,114.4675,114.3075,114.317,6399.0
2021-03-31 11:05:00,121.51,121.59,121.5,121.52,7454.0,114.3546,114.4299,114.3452,114.364,7454.0
2021-03-31 11:10:00,121.62,121.78,121.61,121.78,5723.0,114.4581,114.6087,114.4487,114.6087,5723.0
2021-03-31 11:15:00,121.81,121.86,121.62,121.62,5460.0,114.6369,114.684,114.4581,114.4581,5460.0
2021-03-31 11:20:00,121.64,121.66,121.48,121.52,5508.0,114.4769,114.4958,114.3264,114.364,5508.0
2021-03-31 11:25:00,121.53,121.56,121.47,121.56,4467.0,114.3734,114.4017,114.317,114.4017,4467.0
2021-03-31 11:30:00,121.57,121.61,121.5,121.52,4703.0,114.4111,114.4487,114.3452,114.364,4703.0
2021-03-31 11:35:00,121.55,121.65,121.52,121.54,5457.0,114.3922,114.4864,114.364,114.3828,5457.0
2021-03-31 11:40:00,121.55,121.74,121.55,121.74,3200.0,114.3922,114.5711,114.3922,114.5711,3200.0
2021-03-31 11:45:00,121.77,121.87,121.69,121.71,5876.0,114.5993,114.6934,114.524,114.5428,5876.0
2021-03-31 11:50:00,121.72,121.82,121.72,121.82,2877.0,114.5522,114.6463,114.5522,114.6463,2877.0
2021-03-31 11:55:00,121.87,121.92,121.82,121.86,2179.0,114.6934,114.7405,114.6463,114.684,2179.0
2021-03-31 12:00:00,121.88,121.91,121.68,121.73,5478.0,114.7028,114.731,114.5146,114.5616,5478.0
2021-03-31 12:05:00,121.67,121.78,121.59,121.6,4683.0,114.5052,114.6087,114.4299,114.4393,4683.0
2021-03-31 12:10:00,121.62,121.73,121.6,121.64,4590.0,114.4581,114.5616,114.4393,114.4769,4590.0
2021-03-31 12:15:00,121.62,121.64,121.56,121.62,4219.0,114.4581,114.4769,114.4017,114.4581,4219.0
2021-03-31 12:20:00,121.65,121.7,121.61,121.65,5448.0,114.4864,114.5334,114.4487,114.4864,5448.0
2021-03-31 12:25:00,121.67,121.67,121.54,121.59,4064.0,114.5052,114.5052,114.3828,114.4299,4064.0
2021-03-31 12:30:00,121.59,121.7,121.58,121.65,5492.0,114.4299,114.5334,114.4205,114.4864,5492.0
2021-03-31 12:35:00,121.66,121.69,121.58,121.64,3986.0,114.4958,114.524,114.4205,114.4769,3986.0
2021-03-31 12:40:00,121.66,121.86,121.66,121.85,3919.0,114.4958,114.684,114.4958,114.6746,3919.0
2021-03-31 12:45:00,121.81,121.98,121.79,121.91,4610.0,114.6369,114.7969,114.6181,114.731,4610.0
2021-03-31 12:50:00,121.92,121.92,121.83,121.87,3067.0,114.7405,114.7405,114.6558,114.6934,3067.0
2021-03-31 12:55:00,121.89,121.98,121.85,121.97,5037.0,114.7122,114.7969,114.6746,114.7875,5037.0
2021-03-31 13:00:00,121.96,122.0,121.93,121.97,14358.0,114.7781,114.8158,114.7499,114.7875,14358.0
2021-03-31 13:05:00,121.94,122.0,121.93,121.97,4900.0,114.7593,114.8158,114.7499,114.7875,4900.0
2021-03-31 13:10:00,122.0,122.09,121.96,122.01,5176.0,114.8158,114.9005,114.7781,114.8252,5176.0
2021-03-31 13:15:00,122.01,122.05,121.8,121.8,7068.0,114.8252,114.8628,114.6275,114.6275,7068.0
2021-03-31 13:20:00,121.81,121.82,121.76,121.8,1966.0,114.6369,114.6463,114.5899,114.6275,1966.0
2021-03-31 13:25:00,121.83,121.91,121.81,121.84,5027.0,114.6558,114.731,114.6369,114.6652,5027.0
2021-03-31 13:30:00,121.88,121.91,121.82,121.82,29362.0,114.7028,114.731,114.6463,114.6463,29362.0
2021-03-31 13:35:00,121.77,121.82,121.68,121.69,5349.0,114.5993,114.6463,114.5146,114.524,5349.0
2021-03-31 13:40:00,121.7,121.73,121.68,121.68,3172.0,114.5334,114.5616,114.5146,114.5146,3172.0
2021-03-31 13:45:00,121.68,121.68,121.56,121.56,2773.0,114.5146,114.5146,114.4017,114.4017,2773.0
2021-03-31 13:50:00,121.58,121.63,121.53,121.62,5753.0,114.4205,114.4675,114.3734,114.4581,5753.0
2021-03-31 13:55:00,121.6,121.61,121.52,121.57,4015.0,114.4393,114.4487,114.364,114.4111,4015.0
2021-03-31 14:00:00,121.62,121.63,121.54,121.63,7268.0,114.4581,114.4675,114.3828,114.4675,7268.0
2021-03-31 14:05:00,121.63,121.67,121.59,121.67,8158.0,114.4675,114.5052,114.4299,114.5052,8158.0
2021-03-31 14:10:00,121.64,121.78,121.63,121.78,3382.0,114.4769,114.6087,114.4675,114.6087,3382.0
2021-03-31 14:15:00,121.74,121.83,121.72,121.75,6336.0,114.5711,114.6558,114.5522,114.5805,6336.0
2021-03-31 14:20:00,121.79,121.83,121.75,121.75,2378.0,114.6181,114.6558,114.5805,114.5805,2378.0
2021-03-31 14:25:00,121.75,121.78,121.63,121.73,8423.0,114.5805,114.6087,114.4675,114.5616,8423.0
2021-03-31 14:30:00,121.76,121.79,121.71,121.75,8628.0,114.5899,114.6181,114.5428,114.5805,8628.0
2021-03-31 14:35:00,121.75,121.88,121.75,121.8,11404.0,114.5805,114.7028,114.5805,114.6275,11404.0
2021-03-31 14:40:00,121.8,121.94,121.79,121.88,11495.0,114.6275,114.7593,114.6181,114.7028,11495.0
2021-03-31 14:45:00,121.87,121.88,121.77,121.8,6809.0,114.6934,114.7028,114.5993,114.6275,6809.0
2021-03-31 14:50:00,121.8,121.83,121.74,121.78,10091.0,114.6275,114.6558,114.5711,114.6087,10091.0
2021-03-31 14:55:00,121.77,121.82,121.72,121.72,3780.0,114.5993,114.6463,114.5522,114.5522,3780.0
2021-03-31 15:00:00,121.75,121.87,121.67,121.85,25843.0,114.5805,114.6934,114.5052,114.6746,25843.0
2021-03-31 15:05:00,121.82,121.82,121.76,121.81,20177.0,114.6463,114.6463,114.5899,114.6369,20177.0
2021-03-31 15:10:00,121.8,121.81,121.7,121.8,13003.0,114.6275,114.6369,114.5334,114.6275,13003.0
2021-03-31 15:15:00,121.8,121.87,121.78,121.82,7547.0,114.6275,114.6934,114.6087,114.6463,7547.0
2021-03-31 15:20:00,121.84,121.84,121.75,121.79,26067.0,114.6652,114.6652,114.5805,114.6181,26067.0
2021-03-31 15:25:00,121.77,121.83,121.77,121.8,17878.0,114.5993,114.6558,114.5993,114.6275,17878.0
2021-03-31 15:30:00,121.8,121.87,121.77,121.79,18653.0,114.6275,114.6934,114.5993,114.6181,18653.0
2021-03-31 15:35:00,121.77,121.82,121.75,121.76,20642.0,114.5993,114.6463,114.5805,114.5899,20642.0
2021-03-31 15:40:00,121.76,121.82,121.7,121.8,48373.0,114.5899,114.6463,114.5334,114.6275,48373.0
2021-03-31 15:45:00,121.8,121.88,121.76,121.88,26609.0,114.6275,114.7028,114.5899,114.7028,26609.0
2021-03-31 15:50:00,121.84,121.94,121.75,121.84,64424.0,114.6652,114.7593,114.5805,114.6652,64424.0
2021-03-31 15:55:00,121.85,121.98,121.74,121.83,237033.0,114.6746,114.7969,114.5711,114.6558,237033.0
2021-04-01 09:30:00,121.78,121.96,121.38,121.54,29371.0,114.6087,114.7781,114.2323,114.3828,29371.0
2021-04-01 09:35:00,121.56,121.75,121.31,121.5,21924.0,114.4017,114.5805,114.1664,114.3452,21924.0
2021-04-01 09:40:00,121.5,121.83,121.34,121.62,15106.0,114.3452,114.6558,114.1946,114.4581,15106.0
2021-04-01 09:45:00,121.75,121.96,121.74,121.96,8742.0,114.5805,114.7781,114.5711,114.7781,8742.0
2021-04-01 09:50:00,121.88,122.0,121.76,121.98,10892.0,114.7028,114.8158,114.5899,114.7969,10892.0
2021-04-01 09:55:00,121.94,121.96,121.74,121.86,14408.0,114.7593,114.7781,114.5711,114.684,14408.0
2021-04-01 10:00:00,121.94,122.31,121.87,122.23,22272.0,114.7593,115.1075,114.6934,115.0322,22272.0
2021-04-01 10:05:00,122.3,122.32,121.9,122.08,10964.0,115.0981,115.1169,114.7216,114.891,10964.0
2021-04-01 10:10:00,122.02,122.15,121.96,122.14,10365.0,114.8346,114.9569,114.7781,114.9475,10365.0
2021-04-01 10:15:00,122.13,122.41,122.05,122.33,14763.0,114.9381,115.2016,114.8628,115.1263,14763.0
2021-04-01 10:20:00,122.32,122.36,122.26,122.34,8444.0,115.1169,115.1546,115.0604,115.1357,8444.0
2021-04-01 10:25:00,122.38,122.59,122.38,122.48,10278.0,115.1734,115.371,115.1734,115.2675,10278.0
2021-04-01 10:30:00,122.53,122.74,122.43,122.72,11747.0,115.3145,115.5122,115.2204,115.4934,11747.0
2021-04-01 10:35:00,122.74,122.84,122.69,122.83,12825.0,115.5122,115.6063,115.4651,115.5969,12825.0
2021-04-01 10:40:00,122.82,123.04,122.79,123.04,20804.0,115.5875,115.7945,115.5592,115.7945,20804.0
2021-04-01 10:45:00,123.01,123.15,122.94,122.99,28267.0,115.7663,115.898,115.7004,115.7475,28267.0
2021-04-01 10:50:00,122.97,123.13,122.95,123.0,9243.0,115.7286,115.8792,115.7098,115.7569,9243.0
2021-04-01 10:55:00,123.0,123.12,122.99,123.06,8891.0,115.7569,115.8698,115.7475,115.8133,8891.0
2021-04-01 11:00:00,123.05,123.19,123.04,123.13,9776.0,115.8039,115.9357,115.7945,115.8792,9776.0
2021-04-01 11:05:00,123.11,123.35,123.07,123.29,10998.0,115.8604,116.0863,115.8227,116.0298,10998.0
2021-04-01 11:10:00,123.32,123.37,123.23,123.23,8542.0,116.058,116.1051,115.9733,115.9733,8542.0
2021-04-01 11:15:00,123.22,123.28,123.05,123.05,21154.0,115.9639,116.0204,115.8039,115.8039,21154.0
2021-04-01 11:20:00,123.03,123.3,123.03,123.29,10423.0,115.7851,116.0392,115.7851,116.0298,10423.0
2021-04-01 11:25:00,123.27,123.27,123.14,123.18,10095.0,116.011,116.011,115.8886,115.9263,10095.0
2021-04-01 11:30:00,123.19,123.2,122.95,122.97,7196.0,115.9357,115.9451,115.7098,115.7286,7196.0
2021-04-01 11:35:00,122.97,123.0,122.92,122.92,6156.0,115.7286,115.7569,115.6816,115.6816,6156.0
2021-04-01 11:40:00,122.89,122.99,122.85,122.93,5856.0,115.6533,115.7475,115.6157,115.691,5856.0
2021-04-01 11:45:00,122.9,122.93,122.85,122.88,7247.0,115.6628,115.691,115.6157,115.6439,7247.0
2021-04-01 11:50:00,122.88,122.9,122.74,122.78,5628.0,115.6439,115.6628,115.5122,115.5498,5628.0
2021-04-01 11:55:00,122.76,122.91,122.72,122.91,4124.0,115.531,115.6722,115.4934,115.6722,4124.0
2021-04-01 12:00:00,122.9,123.16,122.87,123.16,7770.0,115.6628,115.9074,115.6345,115.9074,7770.0
2021-04-01 12:05:00,123.18,123.2,123.06,123.08,10011.0,115.9263,115.9451,115.8133,115.8322,10011.0
2021-04-01 12:10:00,123.09,123.12,122.98,123.03,9199.0,115.8416,115.8698,115.738,115.7851,9199.0
2021-04-01 12:15:00,123.01,123.26,123.0,123.25,15665.0,115.7663,116.0016,115.7569,115.9921,15665.0
2021-04-01 12:20:00,123.25,123.29,123.14,123.17,4837.0,115.9921,116.0298,115.8886,115.9169,4837.0
2021-04-01 12:25:00,123.17,123.26,123.16,123.23,16763.0,115.9169,116.0016,115.9074,115.9733,16763.0
2021-04-01 12:30:00,123.24,123.24,122.99,123.05,6315.0,115.9827,115.9827,115.7475,115.8039,6315.0
2021-04-01 12:35:00,123.03,123.2,122.97,123.14,21431.0,115.7851,115.9451,115.7286,115.8886,21431.0
2021-04-01 12:40:00,123.13,123.13,123.02,123.09,16383.0,115.8792,115.8792,115.7757,115.8416,16383.0
2021-04-01 12:45:00,123.09,123.18,123.01,123.05,21440.0,115.8416,115.9263,115.7663,115.8039,21440.0
2021-04-01 12:50:00,123.04,123.05,122.91,123.05,18917.0,115.7945,115.8039,115.6722,115.8039,18917.0
2021-04-01 12:55:00,123.04,123.13,123.04,123.13,2694.0,115.7945,115.8792,115.7945,115.8792,2694.0
2021-04-01 13:00:00,123.16,123.25,123.12,123.25,5101.0,115.9074,115.9921,115.8698,115.9921,5101.0
2021-04-01 13:05:00,123.26,123.26,123.07,123.1,4069.0,116.0016,116.0016,115.8227,115.851,4069.0
2021-04-01 13:10:00,123.06,123.07,122.98,123.03,3525.0,115.8133,115.8227,115.738,115.7851,3525.0
2021-04-01 13:15:00,123.0,123.13,122.98,123.13,3950.0,115.7569,115.8792,115.738,115.8792,3950.0
2021-04-01 13:20:00,123.13,123.17,123.04,123.17,6138.0,115.8792,115.9169,115.7945,115.9169,6138.0
2021-04-01 13:25:00,123.17,123.26,123.17,123.23,6809.0,115.9169,116.0016,115.9169,115.9733,6809.0
2021-04-01 13:30:00,123.23,123.39,123.2,123.38,4220.0,115.9733,116.1239,115.9451,116.1145,4220.0
2021-04-01 13:35:00,123.41,123.41,123.22,123.22,5169.0,116.1427,116.1427,115.9639,115.9639,5169.0
2021-04-01 13:40:00,123.19,123.22,123.14,123.16,8644.0,115.9357,115.9639,115.8886,115.9074,8644.0
2021-04-01 13:45:00,123.17,123.19,123.08,123.08,3900.0,115.9169,115.9357,115.8322,115.8322,3900.0
2021-04-01 13:50:00,123.06,123.13,123.05,123.09,4358.0,115.8133,115.8792,115.8039,115.8416,4358.0
2021-04-01 13:55:00,123.08,123.17,123.07,123.09,11774.0,115.8322,115.9169,115.8227,115.8416,11774.0
2021-04-01 14:00:00,123.1,123.11,123.03,123.05,4184.0,115.851,115.8604,115.7851,115.8039,4184.0
2021-04-01 14:05:00,123.02,123.09,123.0,123.03,3805.0,115.7757,115.8416,115.7569,115.7851,3805.0
2021-04-01 14:10:00,123.02,123.19,122.98,123.14,13604.0,115.7757,115.9357,115.738,115.8886,13604.0
2021-04-01 14:15:00,123.16,123.28,123.15,123.21,7095.0,115.9074,116.0204,115.898,115.9545,7095.0
2021-04-01 14:20:00,123.2,123.24,123.19,123.23,8617.0,115.9451,115.9827,115.9357,115.9733,8617.0
2021-04-01 14:25:00,123.23,123.25,123.18,123.23,8666.0,115.9733,115.9921,115.9263,115.9733,8666.0
2021-04-01 14:30:00,123.23,123.33,123.21,123.32,7298.0,115.9733,116.0674,115.9545,116.058,7298.0
2021-04-01 14:35:00,123.33,123.39,123.25,123.25,5225.0,116.0674,116.1239,115.9921,115.9921,5225.0
2021-04-01 14:40:00,123.27,123.34,123.22,123.25,12267.0,116.011,116.0768,115.9639,115.9921,12267.0
2021-04-01 14:45:00,123.26,123.32,123.23,123.3,6708.0,116.0016,116.058,115.9733,116.0392,6708.0
2021-04-01 14:50:00,123.28,123.31,123.24,123.3,7536.0,116.0204,116.0486,115.9827,116.0392,7536.0
2021-04-01 14:55:00,123.28,123.31,123.22,123.24,10701.0,116.0204,116.0486,115.9639,115.9827,10701.0
2021-04-01 15:00:00,123.24,123.37,123.24,123.3,9733.0,115.9827,116.1051,115.9827,116.0392,9733.0
2021-04-01 15:05:00,123.3,123.31,123.22,123.23,17728.0,116.0392,116.0486,115.9639,115.9733,17728.0
2021-04-01 15:10:00,123.23,123.26,123.14,123.22,20539.0,115.9733,116.0016,115.8886,115.9639,20539.0
2021-04-01 15:15:00,123.2,123.3,123.13,123.25,19850.0,115.9451,116.0392,115.8792,115.9921,19850.0
2021-04-01 15:20:00,123.22,123.23,123.03,123.11,13774.0,115.9639,115.9733,115.7851,115.8604,13774.0
2021-04-01 15:25:00,123.12,123.31,123.09,123.23,29358.0,115.8698,116.0486,115.8416,115.9733,29358.0
2021-04-01 15:30:00,123.18,123.21,123.08,123.15,17485.0,115.9263,115.9545,115.8322,115.898,17485.0
2021-04-01 15:35:00,123.11,123.13,122.88,122.93,16093.0,115.8604,115.8792,115.6439,115.691,16093.0
2021-04-01 15:40:00,122.92,123.06,122.86,122.96,21061.0,115.6816,115.8133,115.6251,115.7192,21061.0
2021-04-01 15:45:00,123.0,123.14,122.97,122.98,22643.0,115.7569,115.8886,115.7286,115.738,22643.0
2021-04-01 15:50:00,123.0,123.01,122.79,122.98,38945.0,115.7569,115.7663,115.5592,115.738,38945.0
2021-04-01 15:55:00,122.97,123.33,122.97,123.15,100897.0,115.7286,116.0674,115.7286,115.898,100897.0
2021-04-05 09:30:00,123.5,124.2,123.5,123.83,40313.0,116.2274,116.8862,116.2274,116.538,40313.0
2021-04-05 09:35:00,123.81,123.89,123.64,123.78,10182.0,116.5192,116.5945,116.3592,116.4909,10182.0
2021-04-05 09:40:00,123.86,124.01,123.83,123.91,9483.0,116.5662,116.7074,116.538,116.6133,9483.0
2021-04-05 09:45:00,123.87,124.0,123.79,124.0,3883.0,116.5756,116.698,116.5003,116.698,3883.0
2021-04-05 09:50:00,123.99,124.26,123.93,124.24,21164.0,116.6886,116.9427,116.6321,116.9238,21164.0
2021-04-05 09:55:00,124.28,124.4,124.15,124.15,14707.0,116.9615,117.0744,116.8391,116.8391,14707.0
2021-04-05 10:00:00,124.02,124.16,123.93,124.05,14974.0,116.7168,116.8486,116.6321,116.745,14974.0
2021-04-05 10:05:00,123.99,124.22,123.98,124.1,5165.0,116.6886,116.905,116.6792,116.7921,5165.0
2021-04-05 10:10:00,124.1,124.16,124.03,124.1,4639.0,116.7921,116.8486,116.7262,116.7921,4639.0
2021-04-05 10:15:00,124.18,124.39,124.18,124.39,4375.0,116.8674,117.065,116.8674,117.065,4375.0
2021-04-05 10:20:00,124.38,124.51,124.34,124.35,9389.0,117.0556,117.1779,117.018,117.0274,9389.0
2021-04-05 10:25:00,124.31,124.32,124.12,124.25,9011.0,116.9897,116.9991,116.8109,116.9333,9011.0
2021-04-05 10:30:00,124.25,124.32,124.09,124.32,13267.0,116.9333,116.9991,116.7827,116.9991,13267.0
2021-04-05 10:35:00,124.31,124.31,124.17,124.24,14122.0,116.9897,116.9897,116.858,116.9238,14122.0
2021-04-05 10:40:00,124.28,124.4,124.19,124.28,6029.0,116.9615,117.0744,116.8768,116.9615,6029.0
2021-04-05 10:45:00,124.38,124.44,124.34,124.43,11046.0,117.0556,117.1121,117.018,117.1027,11046.0
2021-04-05 10:50:00,124.42,124.55,124.3,124.3,5613.0,117.0932,117.2156,116.9803,116.9803,5613.0
2021-04-05 10:55:00,124.29,124.51,124.2,124.39,9999.0,116.9709,117.1779,116.8862,117.065,9999.0
2021-04-05 11:00:00,124.48,124.52,124.42,124.48,5454.0,117.1497,117.1874,117.0932,117.1497,5454.0
2021-04-05 11:05:00,124.51,124.54,124.46,124.5,4480.0,117.1779,117.2062,117.1309,117.1685,4480.0
2021-04-05 11:10:00,124.57,124.64,124.46,124.55,4538.0,117.2344,117.3003,117.1309,117.2156,4538.0
2021-04-05 11:15:00,124.56,124.6,124.45,124.6,7018.0,117.225,117.2626,117.1215,117.2626,7018.0
2021-04-05 11:20:00,124.56,124.67,124.47,124.52,24601.0,117.225,117.3285,117.1403,117.1874,24601.0
2021-04-05 11:25:00,124.54,124.58,124.46,124.51,2648.0,117.2062,117.2438,117.1309,117.1779,2648.0
2021-04-05 11:30:00,124.51,124.51,124.29,124.49,9462.0,117.1779,117.1779,116.9709,117.1591,9462.0
2021-04-05 11:35:00,124.47,124.7,124.47,124.7,4601.0,117.1403,117.3568,117.1403,117.3568,4601.0
2021-04-05 11:40:00,124.68,124.77,124.64,124.77,9277.0,117.3379,117.4226,117.3003,117.4226,9277.0
2021-04-05 11:45:00,124.81,124.82,124.71,124.79,6069.0,117.4603,117.4697,117.3662,117.4415,6069.0
2021-04-05 11:50:00,124.8,124.9,124.78,124.88,8704.0,117.4509,117.545,117.432,117.5262,8704.0
2021-04-05 11:55:00,124.86,124.92,124.8,124.85,8620.0,117.5073,117.5638,117.4509,117.4979,8620.0
2021-04-05 12:00:00,124.91,124.92,124.86,124.89,4521.0,117.5544,117.5638,117.5073,117.5356,4521.0
2021-04-05 12:05:00,124.85,124.99,124.85,124.95,3858.0,117.4979,117.6297,117.4979,117.592,3858.0
2021-04-05 12:10:00,124.96,124.96,124.89,124.94,3686.0,117.6014,117.6014,117.5356,117.5826,3686.0
2021-04-05 12:15:00,124.91,124.91,124.79,124.79,4848.0,117.5544,117.5544,117.4415,117.4415,4848.0
2021-04-05 12:20:00,124.78,124.83,124.74,124.83,3299.0,117.432,117.4791,117.3944,117.4791,3299.0
2021-04-05 12:25:00,124.84,124.93,124.78,124.87,56250.0,117.4885,117.5732,117.432,117.5167,56250.0
2021-04-05 12:30:00,124.88,124.98,124.84,124.9,3381.0,117.5262,117.6203,117.4885,117.545,3381.0
2021-04-05 12:35:00,124.89,124.97,124.87,124.93,8137.0,117.5356,117.6109,117.5167,117.5732,8137.0
2021-04-05 12:40:00,124.91,124.91,124.79,124.83,4564.0,117.5544,117.5544,117.4415,117.4791,4564.0
2021-04-05 12:45:00,124.83,124.84,124.78,124.8,4682.0,117.4791,117.4885,117.432,117.4509,4682.0
2021-04-05 12:50:00,124.81,124.82,124.67,124.67,6509.0,117.4603,117.4697,117.3285,117.3285,6509.0
2021-04-05 12:55:00,124.71,124.87,124.71,124.87,2109.0,117.3662,117.5167,117.3662,117.5167,2109.0
2021-04-05 13:00:00,124.85,124.88,124.8,124.83,7882.0,117.4979,117.5262,117.4509,117.4791,7882.0
2021-04-05 13:05:00,124.8,124.91,124.8,124.85,5177.0,117.4509,117.5544,117.4509,117.4979,5177.0
2021-04-05 13:10:00,124.87,124.87,124.74,124.75,5229.0,117.5167,117.5167,117.3944,117.4038,5229.0
2021-04-05 13:15:00,124.74,124.76,124.63,124.65,10980.0,117.3944,117.4132,117.2909,117.3097,10980.0
2021-04-05 13:20:00,124.67,124.69,124.55,124.55,6177.0,117.3285,117.3473,117.2156,117.2156,6177.0
2021-04-05 13:25:00,124.57,124.63,124.54,124.63,3511.0,117.2344,117.2909,117.2062,117.2909,3511.0
2021-04-05 13:30:00,124.62,124.69,124.61,124.63,4683.0,117.2815,117.3473,117.2721,117.2909,4683.0
2021-04-05 13:35:00,124.63,124.69,124.5,124.51,6030.0,117.2909,117.3473,117.1685,117.1779,6030.0
2021-04-05 13:40:00,124.54,124.57,124.49,124.51,5217.0,117.2062,117.2344,117.1591,117.1779,5217.0
2021-04-05 13:45:00,124.51,124.54,124.43,124.45,4961.0,117.1779,117.2062,117.1027,117.1215,4961.0
2021-04-05 13:50:00,124.46,124.53,124.41,124.49,6471.0,117.1309,117.1968,117.0838,117.1591,6471.0
2021-04-05 13:55:00,124.45,124.61,124.44,124.61,7099.0,117.1215,117.2721,117.1121,117.2721,7099.0
2021-04-05 14:00:00,124.59,124.62,124.5,124.61,8562.0,117.2532,117.2815,117.1685,117.2721,8562.0
2021-04-05 14:05:00,124.59,124.68,124.59,124.63,9459.0,117.2532,117.3379,117.2532,117.2909,9459.0
2021-04-05 14:10:00,124.66,124.71,124.59,124.59,7176.0,117.3191,117.3662,117.2532,117.2532,7176.0
2021-04-05 14:15:00,124.62,124.7,124.58,124.61,6804.0,117.2815,117.3568,117.2438,117.2721,6804.0
2021-04-05 14:20:00,124.59,124.61,124.5,124.59,5174.0,117.2532,117.2721,117.1685,117.2532,5174.0
2021-04-05 14:25:00,124.58,124.62,124.55,124.59,4872.0,117.2438,117.2815,117.2156,117.2532,4872.0
2021-04-05 14:30:00,124.6,124.73,124.6,124.73,2742.0,117.2626,117.385,117.2626,117.385,2742.0
2021-04-05 14:35:00,124.72,124.77,124.69,124.75,5581.0,117.3756,117.4226,117.3473,117.4038,5581.0
2021-04-05 14:40:00,124.75,124.77,124.66,124.66,20314.0,117.4038,117.4226,117.3191,117.3191,20314.0
2021-04-05 14:45:00,124.67,124.67,124.57,124.58,6598.0,117.3285,117.3285,117.2344,117.2438,6598.0
2021-04-05 14:50:00,124.56,124.6,124.54,124.59,14844.0,117.225,117.2626,117.2062,117.2532,14844.0
2021-04-05 14:55:00,124.59,124.61,124.48,124.49,3193.0,117.2532,117.2721,117.1497,117.1591,3193.0
2021-04-05 15:00:00,124.46,124.51,124.42,124.44,4480.0,117.1309,117.1779,117.0932,117.1121,4480.0
2021-04-05 15:05:00,124.44,124.55,124.42,124.48,9533.0,117.1121,117.2156,117.0932,117.1497,9533.0
2021-04-05 15:10:00,124.44,124.52,124.44,124.46,7987.0,117.1121,117.1874,117.1121,117.1309,7987.0
2021-04-05 15:15:00,124.49,124.56,124.45,124.53,5801.0,117.1591,117.225,117.1215,117.1968,5801.0
2021-04-05 15:20:00,124.53,124.55,124.47,124.55,9208.0,117.1968,117.2156,117.1403,117.2156,9208.0
2021-04-05 15:25:00,124.54,124.54,124.41,124.51,6369.0,117.2062,117.2062,117.0838,117.1779,6369.0
2021-04-05 15:30:00,124.47,124.52,124.45,124.51,7165.0,117.1403,117.1874,117.1215,117.1779,7165.0
2021-04-05 15:35:00,124.53,124.72,124.52,124.68,31718.0,117.1968,117.3756,117.1874,117.3379,31718.0
2021-04-05 15:40:00,124.68,124.78,124.61,124.78,10029.0,117.3379,117.432,117.2721,117.432,10029.0
2021-04-05 15:45:00,124.77,124.88,124.75,124.82,19817.0,117.4226,117.5262,117.4038,117.4697,19817.0
2021-04-05 15:50:00,124.81,124.88,124.75,124.8,24143.0,117.4603,117.5262,117.4038,117.4509,24143.0
2021-04-05 15:55:00,124.78,124.98,124.68,124.89,131861.0,117.432,117.6203,117.3379,117.5356,131861.0
2021-04-06 09:30:00,124.52,124.52,123.82,124.14,40865.0,117.6251,117.6251,116.9639,117.2662,40865.0
2021-04-06 09:35:00,124.17,124.28,123.77,123.77,18649.0,117.2945,117.3984,116.9166,116.9166,18649.0
2021-04-06 09:40:00,123.74,123.9,123.67,123.88,4246.0,116.8883,117.0394,116.8222,117.0205,4246.0
2021-04-06 09:45:00,123.88,124.06,123.84,124.03,4646.0,117.0205,117.1906,116.9828,117.1622,4646.0
2021-04-06 09:50:00,124.04,124.33,123.94,124.16,7292.0,117.1717,117.4456,117.0772,117.285,7292.0
2021-04-06 09:55:00,124.19,124.36,124.05,124.09,7696.0,117.3134,117.474,117.1811,117.2189,7696.0
2021-04-06 10:00:00,124.16,124.16,124.0,124.04,3019.0,117.285,117.285,117.1339,117.1717,3019.0
2021-04-06 10:05:00,124.11,124.22,123.95,124.22,4280.0,117.2378,117.3417,117.0867,117.3417,4280.0
2021-04-06 10:10:00,124.26,124.3,124.15,124.3,7642.0,117.3795,117.4173,117.2756,117.4173,7642.0
2021-04-06 10:15:00,124.35,124.38,124.23,124.27,6257.0,117.4645,117.4929,117.3512,117.389,6257.0
2021-04-06 10:20:00,124.3,124.33,124.21,124.29,7742.0,117.4173,117.4456,117.3323,117.4078,7742.0
2021-04-06 10:25:00,124.33,124.46,124.3,124.31,17439.0,117.4456,117.5684,117.4173,117.4267,17439.0
2021-04-06 10:30:00,124.32,124.4,124.25,124.32,9444.0,117.4362,117.5118,117.3701,117.4362,9444.0
2021-04-06 10:35:00,124.29,124.51,124.23,124.5,3972.0,117.4078,117.6157,117.3512,117.6062,3972.0
2021-04-06 10:40:00,124.52,124.52,124.25,124.26,4274.0,117.6251,117.6251,117.3701,117.3795,4274.0
2021-04-06 10:45:00,124.31,124.38,124.25,124.25,6130.0,117.4267,117.4929,117.3701,117.3701,6130.0
2021-04-06 10:50:00,124.23,124.25,124.09,124.12,5882.0,117.3512,117.3701,117.2189,117.2473,5882.0
2021-04-06 10:55:00,124.13,124.34,124.12,124.32,2178.0,117.2567,117.4551,117.2473,117.4362,2178.0
2021-04-06 11:00:00,124.31,124.48,124.26,124.44,6173.0,117.4267,117.5873,117.3795,117.5495,6173.0
2021-04-06 11:05:00,124.41,124.45,124.13,124.16,4938.0,117.5212,117.559,117.2567,117.285,4938.0
2021-04-06 11:10:00,124.12,124.34,124.12,124.33,3407.0,117.2473,117.4551,117.2473,117.4456,3407.0
2021-04-06 11:15:00,124.39,124.45,124.36,124.4,6417.0,117.5023,117.559,117.474,117.5118,6417.0
2021-04-06 11:20:00,124.43,124.6,124.4,124.5,4949.0,117.5401,117.7007,117.5118,117.6062,4949.0
2021-04-06 11:25:00,124.5,124.63,124.47,124.6,6566.0,117.6062,117.729,117.5779,117.7007,6566.0
2021-04-06 11:30:00,124.59,124.59,124.43,124.46,4228.0,117.6912,117.6912,117.5401,117.5684,4228.0
2021-04-06 11:35:00,124.47,124.55,124.45,124.53,21457.0,117.5779,117.6535,117.559,117.6346,21457.0
2021-04-06 11:40:00,124.55,124.59,124.47,124.57,8634.0,117.6535,117.6912,117.5779,117.6723,8634.0
2021-04-06 11:45:00,124.56,124.58,124.49,124.58,5484.0,117.6629,117.6818,117.5968,117.6818,5484.0
2021-04-06 11:50:00,124.57,124.62,124.51,124.58,5103.0,117.6723,117.7196,117.6157,117.6818,5103.0
2021-04-06 11:55:00,124.59,124.59,124.51,124.56,3273.0,117.6912,117.6912,117.6157,117.6629,3273.0
2021-04-06 12:00:00,124.55,124.57,124.44,124.44,3568.0,117.6535,117.6723,117.5495,117.5495,3568.0
2021-04-06 12:05:00,124.46,124.46,124.41,124.41,2263.0,117.5684,117.5684,117.5212,117.5212,2263.0
2021-04-06 12:10:00,124.38,124.51,124.38,124.51,4216.0,117.4929,117.6157,117.4929,117.6157,4216.0
2021-04-06 12:15:00,124.53,124.7,124.52,124.7,4399.0,117.6346,117.7951,117.6251,117.7951,4399.0
2021-04-06 12:20:00,124.7,124.72,124.65,124.67,5552.0,117.7951,117.814,117.7479,117.7668,5552.0
2021-04-06 12:25:00,124.64,124.7,124.61,124.61,2616.0,117.7385,117.7951,117.7101,117.7101,2616.0
2021-04-06 12:30:00,124.64,124.64,124.5,124.5,3293.0,117.7385,117.7385,117.6062,117.6062,3293.0
2021-04-06 12:35:00,124.53,124.53,124.31,124.38,4340.0,117.6346,117.6346,117.4267,117.4929,4340.0
2021-04-06 12:40:00,124.34,124.41,124.3,124.41,3978.0,117.4551,117.5212,117.4173,117.5212,3978.0
2021-04-06 12:45:00,124.4,124.41,124.32,124.35,2379.0,117.5118,117.5212,117.4362,117.4645,2379.0
2021-04-06 12:50:00,124.41,124.47,124.39,124.46,3852.0,117.5212,117.5779,117.5023,117.5684,3852.0
2021-04-06 12:55:00,124.47,124.49,124.39,124.47,6131.0,117.5779,117.5968,117.5023,117.5779,6131.0
2021-04-06 13:00:00,124.44,124.47,124.37,124.38,1895.0,117.5495,117.5779,117.4834,117.4929,1895.0
2021-04-06 13:05:00,124.4,124.55,124.4,124.55,6003.0,117.5118,117.6535,117.5118,117.6535,6003.0
2021-04-06 13:10:00,124.56,124.56,124.42,124.44,5266.0,117.6629,117.6629,117.5306,117.5495,5266.0
2021-04-06 13:15:00,124.41,124.53,124.38,124.53,4739.0,117.5212,117.6346,117.4929,117.6346,4739.0
2021-04-06 13:20:00,124.54,124.56,124.51,124.51,5278.0,117.644,117.6629,117.6157,117.6157,5278.0
2021-04-06 13:25:00,124.49,124.56,124.46,124.56,3078.0,117.5968,117.6629,117.5684,117.6629,3078.0
2021-04-06 13:30:00,124.54,124.57,124.51,124.55,3307.0,117.644,117.6723,117.6157,117.6535,3307.0
2021-04-06 13:35:00,124.56,124.58,124.49,124.5,5531.0,117.6629,117.6818,117.5968,117.6062,5531.0
2021-04-06 13:40:00,124.51,124.51,124.39,124.4,6235.0,117.6157,117.6157,117.5023,117.5118,6235.0
2021-04-06 13:45:00,124.4,124.43,124.31,124.41,6062.0,117.5118,117.5401,117.4267,117.5212,6062.0
2021-04-06 13:50:00,124.38,124.39,124.33,124.33,3938.0,117.4929,117.5023,117.4456,117.4456,3938.0
2021-04-06 13:55:00,124.31,124.31,124.25,124.29,3114.0,117.4267,117.4267,117.3701,117.4078,3114.0
2021-04-06 14:00:00,124.26,124.28,124.23,124.23,4249.0,117.3795,117.3984,117.3512,117.3512,4249.0
2021-04-06 14:05:00,124.18,124.27,124.17,124.21,4668.0,117.3039,117.389,117.2945,117.3323,4668.0
2021-04-06 14:10:00,124.23,124.29,124.19,124.29,2390.0,117.3512,117.4078,117.3134,117.4078,2390.0
2021-04-06 14:15:00,124.3,124.3,124.22,124.28,2421.0,117.4173,117.4173,117.3417,117.3984,2421.0
2021-04-06 14:20:00,124.26,124.31,124.22,124.26,6595.0,117.3795,117.4267,117.3417,117.3795,6595.0
2021-04-06 14:25:00,124.24,124.51,124.24,124.5,10425.0,117.3606,117.6157,117.3606,117.6062,10425.0
2021-04-06 14:30:00,124.49,124.5,124.42,124.42,2033.0,117.5968,117.6062,117.5306,117.5306,2033.0
2021-04-06 14:35:00,124.43,124.43,124.33,124.33,2773.0,117.5401,117.5401,117.4456,117.4456,2773.0
2021-04-06 14:40:00,124.3,124.39,124.3,124.39,5427.0,117.4173,117.5023,117.4173,117.5023,5427.0
2021-04-06 14:45:00,124.39,124.43,124.36,124.4,2832.0,117.5023,117.5401,117.474,117.5118,2832.0
2021-04-06 14:50:00,124.37,124.45,124.33,124.45,4595.0,117.4834,117.559,117.4456,117.559,4595.0
2021-04-06 14:55:00,124.47,124.48,124.29,124.29,2920.0,117.5779,117.5873,117.4078,117.4078,2920.0
2021-04-06 15:00:00,124.28,124.35,124.19,124.22,4878.0,117.3984,117.4645,117.3134,117.3417,4878.0
2021-04-06 15:05:00,124.23,124.32,124.23,124.32,3006.0,117.3512,117.4362,117.3512,117.4362,3006.0
2021-04-06 15:10:00,124.32,124.32,124.23,124.23,6375.0,117.4362,117.4362,117.3512,117.3512,6375.0
2021-04-06 15:15:00,124.25,124.27,124.19,124.26,4459.0,117.3701,117.389,117.3134,117.3795,4459.0
2021-04-06 15:20:00,124.28,124.31,124.21,124.3,5464.0,117.3984,117.4267,117.3323,117.4173,5464.0
2021-04-06 15:25:00,124.29,124.31,124.19,124.3,5406.0,117.4078,117.4267,117.3134,117.4173,5406.0
2021-04-06 15:30:00,124.33,124.39,124.25,124.25,6901.0,117.4456,117.5023,117.3701,117.3701,6901.0
2021-04-06 15:35:00,124.26,124.28,124.13,124.14,9622.0,117.3795,117.3984,117.2567,117.2662,9622.0
2021-04-06 15:40:00,124.13,124.24,124.1,124.13,9591.0,117.2567,117.3606,117.2284,117.2567,9591.0
2021-04-06 15:45:00,124.14,124.18,124.08,124.11,13054.0,117.2662,117.3039,117.2095,117.2378,13054.0
2021-04-06 15:50:00,124.09,124.25,124.07,124.16,28262.0,117.2189,117.3701,117.2,117.285,28262.0
2021-04-06 15:55:00,124.17,124.53,124.17,124.48,71010.0,117.2945,117.6346,117.2945,117.5873,71010.0
2021-04-07 09:30:00,124.01,124.46,123.98,124.07,27603.0,117.1434,117.5684,117.115,117.2,27603.0
2021-04-07 09:35:00,124.2,124.5,124.11,124.5,4903.0,117.3228,117.6062,117.2378,117.6062,4903.0
2021-04-07 09:40:00,124.46,124.46,124.17,124.31,3693.0,117.5684,117.5684,117.2945,117.4267,3693.0
2021-04-07 09:45:00,124.3,124.3,124.08,124.13,4884.0,117.4173,117.4173,117.2095,117.2567,4884.0
2021-04-07 09:50:00,124.1,124.13,123.91,123.91,4330.0,117.2284,117.2567,117.0489,117.0489,4330.0
2021-04-07 09:55:00,123.92,124.04,123.69,123.88,5623.0,117.0583,117.1717,116.8411,117.0205,5623.0
2021-04-07 10:00:00,123.81,123.99,123.81,123.9,5388.0,116.9544,117.1245,116.9544,117.0394,5388.0
2021-04-07 10:05:00,123.92,124.08,123.91,123.94,5088.0,117.0583,117.2095,117.0489,117.0772,5088.0
2021-04-07 10:10:00,123.83,123.92,123.66,123.66,4372.0,116.9733,117.0583,116.8127,116.8127,4372.0
2021-04-07 10:15:00,123.67,123.88,123.6,123.82,7301.0,116.8222,117.0205,116.7561,116.9639,7301.0
2021-04-07 10:20:00,123.84,124.03,123.84,124.01,12440.0,116.9828,117.1622,116.9828,117.1434,12440.0
2021-04-07 10:25:00,124.07,124.14,124.07,124.12,2173.0,117.2,117.2662,117.2,117.2473,2173.0
2021-04-07 10:30:00,124.16,124.19,124.04,124.1,5068.0,117.285,117.3134,117.1717,117.2284,5068.0
2021-04-07 10:35:00,124.1,124.19,124.09,124.19,4525.0,117.2284,117.3134,117.2189,117.3134,4525.0
2021-04-07 10:40:00,124.17,124.2,124.03,124.04,3765.0,117.2945,117.3228,117.1622,117.1717,3765.0
2021-04-07 10:45:00,124.05,124.18,123.97,124.15,4583.0,117.1811,117.3039,117.1056,117.2756,4583.0
2021-04-07 10:50:00,124.13,124.2,124.01,124.02,7596.0,117.2567,117.3228,117.1434,117.1528,7596.0
2021-04-07 10:55:00,124.03,124.07,123.92,124.03,7249.0,117.1622,117.2,117.0583,117.1622,7249.0
2021-04-07 11:00:00,124.04,124.07,123.96,124.01,4385.0,117.1717,117.2,117.0961,117.1434,4385.0
2021-04-07 11:05:00,123.98,124.06,123.85,123.86,6971.0,117.115,117.1906,116.9922,117.0017,6971.0
2021-04-07 11:10:00,123.85,123.91,123.81,123.82,5567.0,116.9922,117.0489,116.9544,116.9639,5567.0
2021-04-07 11:15:00,123.87,123.92,123.84,123.87,3242.0,117.0111,117.0583,116.9828,117.0111,3242.0
2021-04-07 11:20:00,123.83,123.89,123.8,123.8,7960.0,116.9733,117.03,116.945,116.945,7960.0
2021-04-07 11:25:00,123.78,123.83,123.71,123.78,8647.0,116.9261,116.9733,116.86,116.9261,8647.0
2021-04-07 11:30:00,123.73,123.75,123.66,123.72,5056.0,116.8789,116.8977,116.8127,116.8694,5056.0
2021-04-07 11:35:00,123.72,123.78,123.58,123.58,3558.0,116.8694,116.9261,116.7372,116.7372,3558.0
2021-04-07 11:40:00,123.66,123.7,123.53,123.54,5142.0,116.8127,116.8505,116.6899,116.6994,5142.0
2021-04-07 11:45:00,123.54,123.64,123.53,123.58,4402.0,116.6994,116.7938,116.6899,116.7372,4402.0
2021-04-07 11:50:00,123.55,123.62,123.54,123.59,4427.0,116.7088,116.7749,116.6994,116.7466,4427.0
2021-04-07 11:55:00,123.59,123.65,123.57,123.63,4779.0,116.7466,116.8033,116.7277,116.7844,4779.0
2021-04-07 12:00:00,123.63,123.74,123.61,123.68,3965.0,116.7844,116.8883,116.7655,116.8316,3965.0
2021-04-07 12:05:00,123.66,123.69,123.63,123.67,2885.0,116.8127,116.8411,116.7844,116.8222,2885.0
2021-04-07 12:10:00,123.73,123.8,123.66,123.73,7968.0,116.8789,116.945,116.8127,116.8789,7968.0
2021-04-07 12:15:00,123.73,123.74,123.62,123.69,5182.0,116.8789,116.8883,116.7749,116.8411,5182.0
2021-04-07 12:20:00,123.66,123.72,123.63,123.65,8058.0,116.8127,116.8694,116.7844,116.8033,8058.0
2021-04-07 12:25:00,123.63,123.66,123.45,123.51,5018.0,116.7844,116.8127,116.6144,116.671,5018.0
2021-04-07 12:30:00,123.5,123.56,123.48,123.52,2026.0,116.6616,116.7183,116.6427,116.6805,2026.0
2021-04-07 12:35:00,123.5,123.64,123.46,123.59,10973.0,116.6616,116.7938,116.6238,116.7466,10973.0
2021-04-07 12:40:00,123.6,123.69,123.49,123.61,16116.0,116.7561,116.8411,116.6521,116.7655,16116.0
2021-04-07 12:45:00,123.67,123.72,123.66,123.7,17987.0,116.8222,116.8694,116.8127,116.8505,17987.0
2021-04-07 12:50:00,123.72,123.81,123.72,123.75,4877.0,116.8694,116.9544,116.8694,116.8977,4877.0
2021-04-07 12:55:00,123.75,123.75,123.63,123.75,3325.0,116.8977,116.8977,116.7844,116.8977,3325.0
2021-04-07 13:00:00,123.71,123.71,123.6,123.6,2862.0,116.86,116.86,116.7561,116.7561,2862.0
2021-04-07 13:05:00,123.61,123.67,123.58,123.64,4522.0,116.7655,116.8222,116.7372,116.7938,4522.0
2021-04-07 13:10:00,123.62,123.68,123.59,123.66,2639.0,116.7749,116.8316,116.7466,116.8127,2639.0
2021-04-07 13:15:00,123.66,123.71,123.66,123.69,2088.0,116.8127,116.86,116.8127,116.8411,2088.0
2021-04-07 13:20:00,123.64,123.67,123.57,123.57,2407.0,116.7938,116.8222,116.7277,116.7277,2407.0
2021-04-07 13:25:00,123.58,123.61,123.52,123.54,4326.0,116.7372,116.7655,116.6805,116.6994,4326.0
2021-04-07 13:30:00,123.54,123.59,123.51,123.52,4446.0,116.6994,116.7466,116.671,116.6805,4446.0
2021-04-07 13:35:00,123.57,123.61,123.49,123.54,2304.0,116.7277,116.7655,116.6521,116.6994,2304.0
2021-04-07 13:40:00,123.56,123.58,123.51,123.55,3067.0,116.7183,116.7372,116.671,116.7088,3067.0
2021-04-07 13:45:00,123.56,123.62,123.52,123.56,6742.0,116.7183,116.7749,116.6805,116.7183,6742.0
2021-04-07 13:50:00,123.58,123.69,123.56,123.62,5418.0,116.7372,116.8411,116.7183,116.7749,5418.0
2021-04-07 13:55:00,123.66,123.81,123.63,123.8,5701.0,116.8127,116.9544,116.7844,116.945,5701.0
2021-04-07 14:00:00,123.76,123.85,123.74,123.79,4492.0,116.9072,116.9922,116.8883,116.9355,4492.0
2021-04-07 14:05:00,123.77,123.85,123.75,123.8,7381.0,116.9166,116.9922,116.8977,116.945,7381.0
2021-04-07 14:10:00,123.8,123.85,123.75,123.85,6633.0,116.945,116.9922,116.8977,116.9922,6633.0
2021-04-07 14:15:00,123.81,123.82,123.72,123.75,4976.0,116.9544,116.9639,116.8694,116.8977,4976.0
2021-04-07 14:20:00,123.74,123.78,123.67,123.78,9049.0,116.8883,116.9261,116.8222,116.9261,9049.0
2021-04-07 14:25:00,123.77,123.78,123.66,123.7,6296.0,116.9166,116.9261,116.8127,116.8505,6296.0
2021-04-07 14:30:00,123.69,123.73,123.67,123.68,2470.0,116.8411,116.8789,116.8222,116.8316,2470.0
2021-04-07 14:35:00,123.65,123.72,123.63,123.69,3743.0,116.8033,116.8694,116.7844,116.8411,3743.0
2021-04-07 14:40:00,123.72,123.75,123.68,123.71,4597.0,116.8694,116.8977,116.8316,116.86,4597.0
2021-04-07 14:45:00,123.71,123.76,123.68,123.71,3715.0,116.86,116.9072,116.8316,116.86,3715.0
2021-04-07 14:50:00,123.74,123.75,123.66,123.7,3319.0,116.8883,116.8977,116.8127,116.8505,3319.0
2021-04-07 14:55:00,123.7,123.71,123.61,123.61,3019.0,116.8505,116.86,116.7655,116.7655,3019.0
2021-04-07 15:00:00,123.66,123.7,123.62,123.68,3604.0,116.8127,116.8505,116.7749,116.8316,3604.0
2021-04-07 15:05:00,123.65,123.68,123.6,123.62,4927.0,116.8033,116.8316,116.7561,116.7749,4927.0
2021-04-07 15:10:00,123.63,123.76,123.62,123.72,4620.0,116.7844,116.9072,116.7749,116.8694,4620.0
2021-04-07 15:15:00,123.72,123.76,123.67,123.76,4962.0,116.8694,116.9072,116.8222,116.9072,4962.0
2021-04-07 15:20:00,123.77,123.83,123.76,123.77,2980.0,116.9166,116.9733,116.9072,116.9166,2980.0
2021-04-07 15:25:00,123.75,123.92,123.75,123.92,6269.0,116.8977,117.0583,116.8977,117.0583,6269.0
2021-04-07 15:30:00,123.92,123.92,123.85,123.89,5082.0,117.0583,117.0583,116.9922,117.03,5082.0
2021-04-07 15:35:00,123.9,124.03,123.87,124.03,6799.0,117.0394,117.1622,117.0111,117.1622,6799.0
2021-04-07 15:40:00,124.0,124.05,123.96,124.04,5520.0,117.1339,117.1811,117.0961,117.1717,5520.0
2021-04-07 15:45:00,124.07,124.14,123.99,124.12,38016.0,117.2,117.2662,117.1245,117.2473,38016.0
2021-04-07 15:50:00,124.1,124.17,123.97,124.0,21503.0,117.2284,117.2945,117.1056,117.1339,21503.0
2021-04-07 15:55:00,124.04,124.07,123.92,124.03,37209.0,117.1717,117.2,117.0583,117.1622,37209.0
2021-04-08 09:30:00,124.29,124.6,124.29,124.44,23682.0,117.4078,117.7007,117.4078,117.5495,23682.0
2021-04-08 09:35:00,124.54,124.76,124.35,124.76,11999.0,117.644,117.8518,117.4645,117.8518,11999.0
2021-04-08 09:40:00,124.7,124.85,124.59,124.72,13241.0,117.7951,117.9368,117.6912,117.814,13241.0
2021-04-08 09:45:00,124.72,125.2,124.72,125.06,13711.0,117.814,118.2675,117.814,118.1352,13711.0
2021-04-08 09:50:00,125.03,125.03,124.76,124.76,10282.0,118.1069,118.1069,117.8518,117.8518,10282.0
2021-04-08 09:55:00,124.77,124.79,124.65,124.69,17212.0,117.8613,117.8802,117.7479,117.7857,17212.0
2021-04-08 10:00:00,124.76,124.85,124.64,124.75,12689.0,117.8518,117.9368,117.7385,117.8424,12689.0
2021-04-08 10:05:00,124.75,124.83,124.63,124.67,14629.0,117.8424,117.9179,117.729,117.7668,14629.0
2021-04-08 10:10:00,124.69,124.82,124.61,124.64,11923.0,117.7857,117.9085,117.7101,117.7385,11923.0
2021-04-08 10:15:00,124.65,124.71,124.64,124.65,5234.0,117.7479,117.8046,117.7385,117.7479,5234.0
2021-04-08 10:20:00,124.65,124.76,124.63,124.74,8356.0,117.7479,117.8518,117.729,117.8329,8356.0
2021-04-08 10:25:00,124.75,124.88,124.67,124.81,6238.0,117.8424,117.9652,117.7668,117.8991,6238.0
2021-04-08 10:30:00,124.85,124.94,124.74,124.84,19465.0,117.9368,118.0219,117.8329,117.9274,19465.0
2021-04-08 10:35:00,124.85,124.96,124.68,124.69,15043.0,117.9368,118.0407,117.7763,117.7857,15043.0
2021-04-08 10:40:00,124.7,124.76,124.66,124.71,9612.0,117.7951,117.8518,117.7574,117.8046,9612.0
2021-04-08 10:45:00,124.71,124.72,124.51,124.58,17785.0,117.8046,117.814,117.6157,117.6818,17785.0
2021-04-08 10:50:00,124.61,124.83,124.61,124.65,6276.0,117.7101,117.9179,117.7101,117.7479,6276.0
2021-04-08 10:55:00,124.64,124.68,124.61,124.62,4223.0,117.7385,117.7763,117.7101,117.7196,4223.0
2021-04-08 11:00:00,124.63,124.68,124.47,124.53,5854.0,117.729,117.7763,117.5779,117.6346,5854.0
2021-04-08 11:05:00,124.53,124.53,124.46,124.52,4690.0,117.6346,117.6346,117.5684,117.6251,4690.0
2021-04-08 11:10:00,124.52,124.6,124.45,124.59,5476.0,117.6251,117.7007,117.559,117.6912,5476.0
2021-04-08 11:15:00,124.61,124.62,124.42,124.53,9080.0,117.7101,117.7196,117.5306,117.6346,9080.0
2021-04-08 11:20:00,124.51,124.57,124.41,124.42,7440.0,117.6157,117.6723,117.5212,117.5306,7440.0
2021-04-08 11:25:00,124.44,124.47,124.38,124.46,4803.0,117.5495,117.5779,117.4929,117.5684,4803.0
2021-04-08 11:30:00,124.45,124.5,124.39,124.44,4871.0,117.559,117.6062,117.5023,117.5495,4871.0
2021-04-08 11:35:00,124.46,124.46,124.27,124.33,8035.0,117.5684,117.5684,117.389,117.4456,8035.0
2021-04-08 11:40:00,124.33,124.35,124.26,124.34,3969.0,117.4456,117.4645,117.3795,117.4551,3969.0
2021-04-08 11:45:00,124.36,124.38,124.27,124.27,7591.0,117.474,117.4929,117.389,117.389,7591.0
2021-04-08 11:50:00,124.25,124.37,124.22,124.3,4741.0,117.3701,117.4834,117.3417,117.4173,4741.0
2021-04-08 11:55:00,124.31,124.38,124.28,124.28,5533.0,117.4267,117.4929,117.3984,117.3984,5533.0
2021-04-08 12:00:00,124.27,124.36,124.24,124.36,2376.0,117.389,117.474,117.3606,117.474,2376.0
2021-04-08 12:05:00,124.36,124.37,124.28,124.32,8568.0,117.474,117.4834,117.3984,117.4362,8568.0
2021-04-08 12:10:00,124.38,124.43,124.38,124.41,4405.0,117.4929,117.5401,117.4929,117.5212,4405.0
2021-04-08 12:15:00,124.4,124.56,124.4,124.54,8932.0,117.5118,117.6629,117.5118,117.644,8932.0
2021-04-08 12:20:00,124.55,124.55,124.41,124.48,7188.0,117.6535,117.6535,117.5212,117.5873,7188.0
2021-04-08 12:25:00,124.46,124.47,124.39,124.41,3246.0,117.5684,117.5779,117.5023,117.5212,3246.0
2021-04-08 12:30:00,124.41,124.43,124.37,124.37,4921.0,117.5212,117.5401,117.4834,117.4834,4921.0
2021-04-08 12:35:00,124.39,124.42,124.37,124.4,3832.0,117.5023,117.5306,117.4834,117.5118,3832.0
2021-04-08 12:40:00,124.39,124.43,124.34,124.43,2211.0,117.5023,117.5401,117.4551,117.5401,2211.0
2021-04-08 12:45:00,124.47,124.52,124.44,124.5,4386.0,117.5779,117.6251,117.5495,117.6062,4386.0
2021-04-08 12:50:00,124.52,124.55,124.49,124.51,3261.0,117.6251,117.6535,117.5968,117.6157,3261.0
2021-04-08 12:55:00,124.48,124.49,124.36,124.36,3285.0,117.5873,117.5968,117.474,117.474,3285.0
2021-04-08 13:00:00,124.38,124.38,124.31,124.34,3642.0,117.4929,117.4929,117.4267,117.4551,3642.0
2021-04-08 13:05:00,124.32,124.33,124.24,124.29,3538.0,117.4362,117.4456,117.3606,117.4078,3538.0
2021-04-08 13:10:00,124.3,124.35,124.29,124.35,4357.0,117.4173,117.4645,117.4078,117.4645,4357.0
2021-04-08 13:15:00,124.35,124.37,124.21,124.22,3424.0,117.4645,117.4834,117.3323,117.3417,3424.0
2021-04-08 13:20:00,124.21,124.38,124.21,124.38,4972.0,117.3323,117.4929,117.3323,117.4929,4972.0
2021-04-08 13:25:00,124.38,124.44,124.38,124.39,4499.0,117.4929,117.5495,117.4929,117.5023,4499.0
2021-04-08 13:30:00,124.4,124.45,124.33,124.43,7003.0,117.5118,117.559,117.4456,117.5401,7003.0
2021-04-08 13:35:00,124.42,124.45,124.38,124.4,3473.0,117.5306,117.559,117.4929,117.5118,3473.0
2021-04-08 13:40:00,124.41,124.44,124.31,124.32,5163.0,117.5212,117.5495,117.4267,117.4362,5163.0
2021-04-08 13:45:00,124.32,124.42,124.32,124.4,6167.0,117.4362,117.5306,117.4362,117.5118,6167.0
2021-04-08 13:50:00,124.4,124.51,124.38,124.46,8982.0,117.5118,117.6157,117.4929,117.5684,8982.0
2021-04-08 13:55:00,124.45,124.5,124.41,124.48,5778.0,117.559,117.6062,117.5212,117.5873,5778.0
2021-04-08 14:00:00,124.48,124.49,124.4,124.46,5871.0,117.5873,117.5968,117.5118,117.5684,5871.0
2021-04-08 14:05:00,124.46,124.46,124.4,124.42,3681.0,117.5684,117.5684,117.5118,117.5306,3681.0
2021-04-08 14:10:00,124.42,124.42,124.34,124.35,5398.0,117.5306,117.5306,117.4551,117.4645,5398.0
2021-04-08 14:15:00,124.35,124.44,124.34,124.43,5004.0,117.4645,117.5495,117.4551,117.5401,5004.0
2021-04-08 14:20:00,124.43,124.46,124.42,124.42,4008.0,117.5401,117.5684,117.5306,117.5306,4008.0
2021-04-08 14:25:00,124.44,124.49,124.42,124.48,4889.0,117.5495,117.5968,117.5306,117.5873,4889.0
2021-04-08 14:30:00,124.5,124.55,124.49,124.53,7684.0,117.6062,117.6535,117.5968,117.6346,7684.0
2021-04-08 14:35:00,124.56,124.61,124.56,124.61,3862.0,117.6629,117.7101,117.6629,117.7101,3862.0
2021-04-08 14:40:00,124.6,124.7,124.6,124.65,8877.0,117.7007,117.7951,117.7007,117.7479,8877.0
2021-04-08 14:45:00,124.65,124.75,124.6,124.75,7972.0,117.7479,117.8424,117.7007,117.8424,7972.0
2021-04-08 14:50:00,124.77,124.8,124.66,124.68,11193.0,117.8613,117.8896,117.7574,117.7763,11193.0
2021-04-08 14:55:00,124.67,124.75,124.61,124.71,5190.0,117.7668,117.8424,117.7101,117.8046,5190.0
2021-04-08 15:00:00,124.71,124.73,124.66,124.73,3311.0,117.8046,117.8235,117.7574,117.8235,3311.0
2021-04-08 15:05:00,124.72,124.79,124.7,124.77,4450.0,117.814,117.8802,117.7951,117.8613,4450.0
2021-04-08 15:10:00,124.77,124.77,124.71,124.72,4143.0,117.8613,117.8613,117.8046,117.814,4143.0
2021-04-08 15:15:00,124.72,124.78,124.71,124.75,5969.0,117.814,117.8707,117.8046,117.8424,5969.0
2021-04-08 15:20:00,124.75,124.75,124.65,124.68,5303.0,117.8424,117.8424,117.7479,117.7763,5303.0
2021-04-08 15:25:00,124.7,124.72,124.67,124.7,5320.0,117.7951,117.814,117.7668,117.7951,5320.0
2021-04-08 15:30:00,124.7,124.77,124.68,124.68,8663.0,117.7951,117.8613,117.7763,117.7763,8663.0
2021-04-08 15:35:00,124.7,124.71,124.63,124.69,7604.0,117.7951,117.8046,117.729,117.7857,7604.0
2021-04-08 15:40:00,124.68,124.7,124.61,124.67,12342.0,117.7763,117.7951,117.7101,117.7668,12342.0
2021-04-08 15:45:00,124.67,124.79,124.67,124.78,17240.0,117.7668,117.8802,117.7668,117.8707,17240.0
2021-04-08 15:50:00,124.78,124.89,124.73,124.8,26437.0,117.8707,117.9746,117.8235,117.8896,26437.0
2021-04-08 15:55:00,124.79,124.98,124.77,124.84,67361.0,117.8802,118.0596,117.8613,117.9274,67361.0
2021-04-09 09:30:00,125.36,125.74,125.1,125.27,29969.0,118.4186,118.7776,118.173,118.3336,29969.0
2021-04-09 09:35:00,125.29,125.34,124.99,124.99,1922.0,118.3525,118.3997,118.0691,118.0691,1922.0
2021-04-09 09:40:00,125.15,125.21,124.88,124.92,4962.0,118.2202,118.2769,117.9652,118.003,4962.0
2021-04-09 09:45:00,124.92,124.92,124.71,124.79,2922.0,118.003,118.003,117.8046,117.8802,2922.0
2021-04-09 09:50:00,124.82,124.99,124.82,124.91,4322.0,117.9085,118.0691,117.9085,117.9935,4322.0
2021-04-09 09:55:00,124.96,125.13,124.96,125.07,3308.0,118.0407,118.2013,118.0407,118.1447,3308.0
2021-04-09 10:00:00,125.15,125.24,125.1,125.16,3318.0,118.2202,118.3052,118.173,118.2297,3318.0
2021-04-09 10:05:00,125.14,125.16,125.0,125.08,3272.0,118.2108,118.2297,118.0785,118.1541,3272.0
2021-04-09 10:10:00,125.05,125.06,124.81,124.88,5492.0,118.1258,118.1352,117.8991,117.9652,5492.0
2021-04-09 10:15:00,124.84,124.98,124.76,124.93,7090.0,117.9274,118.0596,117.8518,118.0124,7090.0
2021-04-09 10:20:00,124.9,125.08,124.9,124.98,4924.0,117.9841,118.1541,117.9841,118.0596,4924.0
2021-04-09 10:25:00,125.01,125.12,125.0,125.11,4416.0,118.088,118.1919,118.0785,118.1824,4416.0
2021-04-09 10:30:00,125.14,125.15,125.02,125.07,5745.0,118.2108,118.2202,118.0974,118.1447,5745.0
2021-04-09 10:35:00,125.04,125.11,125.01,125.03,6689.0,118.1163,118.1824,118.088,118.1069,6689.0
2021-04-09 10:40:00,125.04,125.05,124.92,124.92,4320.0,118.1163,118.1258,118.003,118.003,4320.0
2021-04-09 10:45:00,124.93,124.99,124.81,124.99,8406.0,118.0124,118.0691,117.8991,118.0691,8406.0
2021-04-09 10:50:00,124.98,125.06,124.98,125.05,3648.0,118.0596,118.1352,118.0596,118.1258,3648.0
2021-04-09 10:55:00,125.07,125.18,125.07,125.15,5204.0,118.1447,118.2486,118.1447,118.2202,5204.0
2021-04-09 11:00:00,125.15,125.26,125.15,125.22,6173.0,118.2202,118.3241,118.2202,118.2864,6173.0
2021-04-09 11:05:00,125.27,125.41,125.25,125.33,3669.0,118.3336,118.4658,118.3147,118.3903,3669.0
2021-04-09 11:10:00,125.35,125.37,125.28,125.29,2621.0,118.4092,118.428,118.343,118.3525,2621.0
2021-04-09 11:15:00,125.25,125.28,125.19,125.22,5279.0,118.3147,118.343,118.258,118.2864,5279.0
2021-04-09 11:20:00,125.22,125.33,125.21,125.33,3840.0,118.2864,118.3903,118.2769,118.3903,3840.0
2021-04-09 11:25:00,125.35,125.35,125.21,125.23,4306.0,118.4092,118.4092,118.2769,118.2958,4306.0
2021-04-09 11:30:00,125.25,125.35,125.23,125.35,4520.0,118.3147,118.4092,118.2958,118.4092,4520.0
2021-04-09 11:35:00,125.35,125.46,125.35,125.46,3651.0,118.4092,118.5131,118.4092,118.5131,3651.0
2021-04-09 11:40:00,125.45,125.45,125.36,125.37,3886.0,118.5036,118.5036,118.4186,118.428,3886.0
2021-04-09 11:45:00,125.37,125.39,125.31,125.36,5832.0,118.428,118.4469,118.3714,118.4186,5832.0
2021-04-09 11:50:00,125.36,125.44,125.33,125.39,4664.0,118.4186,118.4942,118.3903,118.4469,4664.0
2021-04-09 11:55:00,125.38,125.42,125.34,125.42,3687.0,118.4375,118.4753,118.3997,118.4753,3687.0
2021-04-09 12:00:00,125.41,125.53,125.39,125.53,8640.0,118.4658,118.5792,118.4469,118.5792,8640.0
2021-04-09 12:05:00,125.53,125.53,125.41,125.41,5534.0,118.5792,118.5792,118.4658,118.4658,5534.0
2021-04-09 12:10:00,125.43,125.51,125.43,125.49,4080.0,118.4847,118.5603,118.4847,118.5414,4080.0
2021-04-09 12:15:00,125.53,125.58,125.47,125.53,4146.0,118.5792,118.6264,118.5225,118.5792,4146.0
2021-04-09 12:20:00,125.51,125.55,125.48,125.55,2408.0,118.5603,118.5981,118.532,118.5981,2408.0
2021-04-09 12:25:00,125.61,125.64,125.53,125.56,2957.0,118.6548,118.6831,118.5792,118.6075,2957.0
2021-04-09 12:30:00,125.56,125.63,125.52,125.55,2336.0,118.6075,118.6736,118.5697,118.5981,2336.0
2021-04-09 12:35:00,125.56,125.58,125.43,125.46,3460.0,118.6075,118.6264,118.4847,118.5131,3460.0
2021-04-09 12:40:00,125.43,125.45,125.36,125.36,2900.0,118.4847,118.5036,118.4186,118.4186,2900.0
2021-04-09 12:45:00,125.37,125.44,125.36,125.44,4565.0,118.428,118.4942,118.4186,118.4942,4565.0
2021-04-09 12:50:00,125.41,125.43,125.32,125.34,3634.0,118.4658,118.4847,118.3808,118.3997,3634.0
2021-04-09 12:55:00,125.34,125.39,125.3,125.31,7376.0,118.3997,118.4469,118.3619,118.3714,7376.0
2021-04-09 13:00:00,125.33,125.41,125.32,125.4,8883.0,118.3903,118.4658,118.3808,118.4564,8883.0
2021-04-09 13:05:00,125.43,125.43,125.37,125.39,3543.0,118.4847,118.4847,118.428,118.4469,3543.0
2021-04-09 13:10:00,125.37,125.42,125.34,125.41,3745.0,118.428,118.4753,118.3997,118.4658,3745.0
2021-04-09 13:15:00,125.44,125.44,125.34,125.39,4368.0,118.4942,118.4942,118.3997,118.4469,4368.0
2021-04-09 13:20:00,125.39,125.43,125.28,125.28,4587.0,118.4469,118.4847,118.343,118.343,4587.0
2021-04-09 13:25:00,125.25,125.35,125.25,125.35,4512.0,118.3147,118.4092,118.3147,118.4092,4512.0
2021-04-09 13:30:00,125.33,125.4,125.33,125.36,3210.0,118.3903,118.4564,118.3903,118.4186,3210.0
2021-04-09 13:35:00,125.34,125.36,125.28,125.29,2835.0,118.3997,118.4186,118.343,118.3525,2835.0
2021-04-09 13:40:00,125.28,125.33,125.28,125.3,3321.0,118.343,118.3903,118.343,118.3619,3321.0
2021-04-09 13:45:00,125.3,125.39,125.28,125.39,3885.0,118.3619,118.4469,118.343,118.4469,3885.0
2021-04-09 13:50:00,125.39,125.46,125.34,125.41,7800.0,118.4469,118.5131,118.3997,118.4658,7800.0
2021-04-09 13:55:00,125.44,125.48,125.41,125.41,3164.0,118.4942,118.532,118.4658,118.4658,3164.0
2021-04-09 14:00:00,125.45,125.53,125.44,125.53,5077.0,118.5036,118.5792,118.4942,118.5792,5077.0
2021-04-09 14:05:00,125.53,125.53,125.45,125.52,3819.0,118.5792,118.5792,118.5036,118.5697,3819.0
2021-04-09 14:10:00,125.5,125.5,125.38,125.39,1771.0,118.5508,118.5508,118.4375,118.4469,1771.0
2021-04-09 14:15:00,125.39,125.45,125.36,125.38,16290.0,118.4469,118.5036,118.4186,118.4375,16290.0
2021-04-09 14:20:00,125.39,125.46,125.34,125.45,8602.0,118.4469,118.5131,118.3997,118.5036,8602.0
2021-04-09 14:25:00,125.46,125.52,125.45,125.48,4729.0,118.5131,118.5697,118.5036,118.532,4729.0
2021-04-09 14:30:00,125.47,125.52,125.42,125.52,3921.0,118.5225,118.5697,118.4753,118.5697,3921.0
2021-04-09 14:35:00,125.51,125.51,125.35,125.41,6152.0,118.5603,118.5603,118.4092,118.4658,6152.0
2021-04-09 14:40:00,125.4,125.43,125.34,125.4,4427.0,118.4564,118.4847,118.3997,118.4564,4427.0
2021-04-09 14:45:00,125.42,125.58,125.41,125.56,10367.0,118.4753,118.6264,118.4658,118.6075,10367.0
2021-04-09 14:50:00,125.55,125.61,125.48,125.59,3623.0,118.5981,118.6548,118.532,118.6359,3623.0
2021-04-09 14:55:00,125.6,125.61,125.52,125.56,4072.0,118.6453,118.6548,118.5697,118.6075,4072.0
2021-04-09 15:00:00,125.54,125.63,125.54,125.58,4697.0,118.5886,118.6736,118.5886,118.6264,4697.0
2021-04-09 15:05:00,125.57,125.6,125.57,125.6,4682.0,118.617,118.6453,118.617,118.6453,4682.0
2021-04-09 15:10:00,125.61,125.61,125.55,125.55,4600.0,118.6548,118.6548,118.5981,118.5981,4600.0
2021-04-09 15:15:00,125.56,125.65,125.55,125.64,7907.0,118.6075,118.6925,118.5981,118.6831,7907.0
2021-04-09 15:20:00,125.64,125.73,125.62,125.73,4473.0,118.6831,118.7681,118.6642,118.7681,4473.0
2021-04-09 15:25:00,125.73,125.76,125.67,125.75,18142.0,118.7681,118.7965,118.7114,118.787,18142.0
2021-04-09 15:30:00,125.77,125.89,125.77,125.81,6145.0,118.8059,118.9193,118.8059,118.8437,6145.0
2021-04-09 15:35:00,125.83,125.96,125.83,125.92,7653.0,118.8626,118.9854,118.8626,118.9476,7653.0
2021-04-09 15:40:00,125.92,125.95,125.86,125.87,9872.0,118.9476,118.9759,118.8909,118.9004,9872.0
2021-04-09 15:45:00,125.87,125.92,125.86,125.9,9561.0,118.9004,118.9476,118.8909,118.9287,9561.0
2021-04-09 15:50:00,125.93,126.17,125.91,126.15,30458.0,118.957,119.1837,118.9381,119.1649,30458.0
2021-04-09 15:55:00,126.13,126.33,126.06,126.1,100331.0,119.146,119.3349,119.0798,119.1176,100331.0
2021-04-12 09:30:00,126.06,126.26,125.74,125.85,26244.0,119.0798,119.2688,118.7776,118.8815,26244.0
2021-04-12 09:35:00,125.89,126.31,125.89,126.31,6776.0,118.9193,119.316,118.9193,119.316,6776.0
2021-04-12 09:40:00,126.27,126.36,126.11,126.16,3870.0,119.2782,119.3632,119.1271,119.1743,3870.0
2021-04-12 09:45:00,126.21,126.26,126.06,126.07,13643.0,119.2215,119.2688,119.0798,119.0893,13643.0
2021-04-12 09:50:00,126.1,126.1,125.82,125.9,4529.0,119.1176,119.1176,118.8531,118.9287,4529.0
2021-04-12 09:55:00,125.97,125.97,125.86,125.97,5852.0,118.9948,118.9948,118.8909,118.9948,5852.0
2021-04-12 10:00:00,125.97,126.01,125.85,125.87,3999.0,118.9948,119.0326,118.8815,118.9004,3999.0
2021-04-12 10:05:00,125.87,125.87,125.65,125.67,4748.0,118.9004,118.9004,118.6925,118.7114,4748.0
2021-04-12 10:10:00,125.66,125.74,125.56,125.57,6654.0,118.702,118.7776,118.6075,118.617,6654.0
2021-04-12 10:15:00,125.56,125.75,125.55,125.63,5236.0,118.6075,118.787,118.5981,118.6736,5236.0
2021-04-12 10:20:00,125.58,125.75,125.55,125.73,5572.0,118.6264,118.787,118.5981,118.7681,5572.0
2021-04-12 10:25:00,125.73,125.89,125.73,125.86,5719.0,118.7681,118.9193,118.7681,118.8909,5719.0
2021-04-12 10:30:00,125.93,125.93,125.8,125.83,2802.0,118.957,118.957,118.8342,118.8626,2802.0
2021-04-12 10:35:00,125.79,125.85,125.71,125.72,6655.0,118.8248,118.8815,118.7492,118.7587,6655.0
2021-04-12 10:40:00,125.8,125.94,125.8,125.85,5906.0,118.8342,118.9665,118.8342,118.8815,5906.0
2021-04-12 10:45:00,125.87,125.88,125.81,125.85,4032.0,118.9004,118.9098,118.8437,118.8815,4032.0
2021-04-12 10:50:00,125.91,125.96,125.86,125.87,3808.0,118.9381,118.9854,118.8909,118.9004,3808.0
2021-04-12 10:55:00,125.85,125.97,125.84,125.87,3096.0,118.8815,118.9948,118.872,118.9004,3096.0
2021-04-12 11:00:00,125.85,125.91,125.79,125.81,5919.0,118.8815,118.9381,118.8248,118.8437,5919.0
2021-04-12 11:05:00,125.78,125.79,125.68,125.76,3082.0,118.8153,118.8248,118.7209,118.7965,3082.0
2021-04-12 11:10:00,125.75,125.79,125.65,125.7,4590.0,118.787,118.8248,118.6925,118.7398,4590.0
2021-04-12 11:15:00,125.77,125.79,125.73,125.74,3731.0,118.8059,118.8248,118.7681,118.7776,3731.0
2021-04-12 11:20:00,125.72,125.86,125.72,125.85,4584.0,118.7587,118.8909,118.7587,118.8815,4584.0
2021-04-12 11:25:00,125.82,125.9,125.8,125.82,3100.0,118.8531,118.9287,118.8342,118.8531,3100.0
2021-04-12 11:30:00,125.84,125.84,125.76,125.77,4651.0,118.872,118.872,118.7965,118.8059,4651.0
2021-04-12 11:35:00,125.76,125.96,125.75,125.93,4593.0,118.7965,118.9854,118.787,118.957,4593.0
2021-04-12 11:40:00,125.92,125.93,125.83,125.87,3705.0,118.9476,118.957,118.8626,118.9004,3705.0
2021-04-12 11:45:00,125.88,125.92,125.86,125.88,3162.0,118.9098,118.9476,118.8909,118.9098,3162.0
2021-04-12 11:50:00,125.89,125.98,125.87,125.98,3026.0,118.9193,119.0043,118.9004,119.0043,3026.0
2021-04-12 11:55:00,126.0,126.01,125.89,125.92,3026.0,119.0232,119.0326,118.9193,118.9476,3026.0
2021-04-12 12:00:00,125.91,125.97,125.87,125.97,3093.0,118.9381,118.9948,118.9004,118.9948,3093.0
2021-04-12 12:05:00,125.97,125.97,125.92,125.97,1863.0,118.9948,118.9948,118.9476,118.9948,1863.0
2021-04-12 12:10:00,125.91,125.95,125.82,125.86,3506.0,118.9381,118.9759,118.8531,118.8909,3506.0
2021-04-12 12:15:00,125.84,125.86,125.75,125.8,4303.0,118.872,118.8909,118.787,118.8342,4303.0
2021-04-12 12:20:00,125.81,125.9,125.8,125.89,3652.0,118.8437,118.9287,118.8342,118.9193,3652.0
2021-04-12 12:25:00,125.9,125.91,125.82,125.89,4725.0,118.9287,118.9381,118.8531,118.9193,4725.0
2021-04-12 12:30:00,125.91,126.13,125.89,126.11,4027.0,118.9381,119.146,118.9193,119.1271,4027.0
2021-04-12 12:35:00,126.09,126.09,126.02,126.06,3198.0,119.1082,119.1082,119.0421,119.0798,3198.0
2021-04-12 12:40:00,126.05,126.09,126.03,126.08,3379.0,119.0704,119.1082,119.0515,119.0987,3379.0
2021-04-12 12:45:00,126.07,126.11,126.07,126.07,900.0,119.0893,119.1271,119.0893,119.0893,900.0
2021-04-12 12:50:00,126.1,126.1,126.01,126.03,2959.0,119.1176,119.1176,119.0326,119.0515,2959.0
2021-04-12 12:55:00,126.01,126.03,125.93,125.94,6505.0,119.0326,119.0515,118.957,118.9665,6505.0
2021-04-12 13:00:00,125.95,125.99,125.93,125.96,2510.0,118.9759,119.0137,118.957,118.9854,2510.0
2021-04-12 13:05:00,126.0,126.04,125.92,125.97,2350.0,119.0232,119.0609,118.9476,118.9948,2350.0
2021-04-12 13:10:00,125.96,126.04,125.94,126.03,3469.0,118.9854,119.0609,118.9665,119.0515,3469.0
2021-04-12 13:15:00,126.03,126.1,125.99,126.1,3253.0,119.0515,119.1176,119.0137,119.1176,3253.0
2021-04-12 13:20:00,126.1,126.12,126.06,126.06,2127.0,119.1176,119.1365,119.0798,119.0798,2127.0
2021-04-12 13:25:00,126.01,126.06,125.97,126.03,5223.0,119.0326,119.0798,118.9948,119.0515,5223.0
2021-04-12 13:30:00,126.01,126.04,125.98,126.02,2749.0,119.0326,119.0609,119.0043,119.0421,2749.0
2021-04-12 13:35:00,126.0,126.02,125.97,125.99,3721.0,119.0232,119.0421,118.9948,119.0137,3721.0
2021-04-12 13:40:00,125.99,126.01,125.9,125.92,3327.0,119.0137,119.0326,118.9287,118.9476,3327.0
2021-04-12 13:45:00,125.94,126.0,125.91,125.97,2629.0,118.9665,119.0232,118.9381,118.9948,2629.0
2021-04-12 13:50:00,125.94,125.96,125.9,125.96,3517.0,118.9665,118.9854,118.9287,118.9854,3517.0
2021-04-12 13:55:00,125.96,125.97,125.9,125.94,7263.0,118.9854,118.9948,118.9287,118.9665,7263.0
2021-04-12 14:00:00,125.94,126.09,125.93,126.08,3161.0,118.9665,119.1082,118.957,119.0987,3161.0
2021-04-12 14:05:00,126.06,126.07,125.98,126.03,3299.0,119.0798,119.0893,119.0043,119.0515,3299.0
2021-04-12 14:10:00,125.99,126.02,125.97,126.02,1520.0,119.0137,119.0421,118.9948,119.0421,1520.0
2021-04-12 14:15:00,126.01,126.05,125.98,126.02,3164.0,119.0326,119.0704,119.0043,119.0421,3164.0
2021-04-12 14:20:00,126.01,126.09,126.0,126.07,4418.0,119.0326,119.1082,119.0232,119.0893,4418.0
2021-04-12 14:25:00,126.08,126.15,126.06,126.13,4272.0,119.0987,119.1649,119.0798,119.146,4272.0
2021-04-12 14:30:00,126.14,126.14,126.04,126.05,3399.0,119.1554,119.1554,119.0609,119.0704,3399.0
2021-04-12 14:35:00,126.07,126.11,126.05,126.11,2093.0,119.0893,119.1271,119.0704,119.1271,2093.0
2021-04-12 14:40:00,126.08,126.12,126.02,126.12,8866.0,119.0987,119.1365,119.0421,119.1365,8866.0
2021-04-12 14:45:00,126.14,126.14,126.07,126.11,1881.0,119.1554,119.1554,119.0893,119.1271,1881.0
2021-04-12 14:50:00,126.08,126.11,126.05,126.1,3032.0,119.0987,119.1271,119.0704,119.1176,3032.0
2021-04-12 14:55:00,126.11,126.14,126.07,126.1,3037.0,119.1271,119.1554,119.0893,119.1176,3037.0
2021-04-12 15:00:00,126.09,126.15,126.08,126.1,7182.0,119.1082,119.1649,119.0987,119.1176,7182.0
2021-04-12 15:05:00,126.11,126.13,126.04,126.11,3853.0,119.1271,119.146,119.0609,119.1271,3853.0
2021-04-12 15:10:00,126.12,126.13,126.04,126.05,5844.0,119.1365,119.146,119.0609,119.0704,5844.0
2021-04-12 15:15:00,126.06,126.06,125.86,125.86,3907.0,119.0798,119.0798,118.8909,118.8909,3907.0
2021-04-12 15:20:00,125.87,125.93,125.85,125.85,12704.0,118.9004,118.957,118.8815,118.8815,12704.0
2021-04-12 15:25:00,125.86,125.95,125.86,125.9,7338.0,118.8909,118.9759,118.8909,118.9287,7338.0
2021-04-12 15:30:00,125.91,125.96,125.86,125.95,8997.0,118.9381,118.9854,118.8909,118.9759,8997.0
2021-04-12 15:35:00,125.94,126.03,125.9,126.03,6976.0,118.9665,119.0515,118.9287,119.0515,6976.0
2021-04-12 15:40:00,126.03,126.08,125.94,126.06,11813.0,119.0515,119.0987,118.9665,119.0798,11813.0
2021-04-12 15:45:00,126.05,126.14,126.05,126.14,13420.0,119.0704,119.1554,119.0704,119.1554,13420.0
2021-04-12 15:50:00,126.12,126.21,126.09,126.16,21409.0,119.1365,119.2215,119.1082,119.1743,21409.0
2021-04-12 15:55:00,126.15,126.28,126.04,126.2,76245.0,119.1649,119.2877,119.0609,119.2121,76245.0
2021-04-13 09:30:00,125.7,125.83,125.52,125.73,21346.0,118.7398,118.8626,118.5697,118.7681,21346.0
2021-04-13 09:35:00,125.75,125.76,125.13,125.35,7422.0,118.787,118.7965,118.2013,118.4092,7422.0
2021-04-13 09:40:00,125.33,125.58,125.18,125.48,7131.0,118.3903,118.6264,118.2486,118.532,7131.0
2021-04-13 09:45:00,125.49,125.71,125.38,125.57,8071.0,118.5414,118.7492,118.4375,118.617,8071.0
2021-04-13 09:50:00,125.56,125.56,125.39,125.39,5510.0,118.6075,118.6075,118.4469,118.4469,5510.0
2021-04-13 09:55:00,125.45,125.71,125.35,125.65,7744.0,118.5036,118.7492,118.4092,118.6925,7744.0
2021-04-13 10:00:00,125.58,125.89,125.57,125.87,11442.0,118.6264,118.9193,118.617,118.9004,11442.0
2021-04-13 10:05:00,125.84,125.97,125.79,125.96,12514.0,118.872,118.9948,118.8248,118.9854,12514.0
2021-04-13 10:10:00,125.91,126.04,125.87,125.92,4502.0,118.9381,119.0609,118.9004,118.9476,4502.0
2021-04-13 10:15:00,125.87,126.04,125.85,126.02,5337.0,118.9004,119.0609,118.8815,119.0421,5337.0
2021-04-13 10:20:00,126.04,126.25,126.03,126.17,6608.0,119.0609,119.2593,119.0515,119.1837,6608.0
2021-04-13 10:25:00,126.17,126.17,125.9,126.04,7981.0,119.1837,119.1837,118.9287,119.0609,7981.0
2021-04-13 10:30:00,126.02,126.22,126.0,126.11,7423.0,119.0421,119.231,119.0232,119.1271,7423.0
2021-04-13 10:35:00,126.07,126.14,126.04,126.14,7307.0,119.0893,119.1554,119.0609,119.1554,7307.0
2021-04-13 10:40:00,126.14,126.14,126.03,126.04,4424.0,119.1554,119.1554,119.0515,119.0609,4424.0
2021-04-13 10:45:00,126.03,126.09,125.96,125.99,4351.0,119.0515,119.1082,118.9854,119.0137,4351.0
2021-04-13 10:50:00,125.94,125.97,125.85,125.86,2556.0,118.9665,118.9948,118.8815,118.8909,2556.0
2021-04-13 10:55:00,125.89,125.94,125.87,125.88,4802.0,118.9193,118.9665,118.9004,118.9098,4802.0
2021-04-13 11:00:00,125.88,126.03,125.85,125.96,7685.0,118.9098,119.0515,118.8815,118.9854,7685.0
2021-04-13 11:05:00,125.95,126.0,125.92,125.95,3020.0,118.9759,119.0232,118.9476,118.9759,3020.0
2021-04-13 11:10:00,125.98,125.99,125.84,125.92,7057.0,119.0043,119.0137,118.872,118.9476,7057.0
2021-04-13 11:15:00,125.89,126.09,125.88,126.03,4349.0,118.9193,119.1082,118.9098,119.0515,4349.0
2021-04-13 11:20:00,126.05,126.1,125.91,125.95,5892.0,119.0704,119.1176,118.9381,118.9759,5892.0
2021-04-13 11:25:00,125.95,125.98,125.89,125.95,7277.0,118.9759,119.0043,118.9193,118.9759,7277.0
2021-04-13 11:30:00,125.97,125.99,125.92,125.92,2556.0,118.9948,119.0137,118.9476,118.9476,2556.0
2021-04-13 11:35:00,125.91,126.05,125.89,126.04,4990.0,118.9381,119.0704,118.9193,119.0609,4990.0
2021-04-13 11:40:00,126.06,126.09,126.04,126.07,2855.0,119.0798,119.1082,119.0609,119.0893,2855.0
2021-04-13 11:45:00,126.05,126.24,126.03,126.24,5371.0,119.0704,119.2499,119.0515,119.2499,5371.0
2021-04-13 11:50:00,126.26,126.29,126.18,126.18,4778.0,119.2688,119.2971,119.1932,119.1932,4778.0
2021-04-13 11:55:00,126.19,126.23,126.17,126.23,3571.0,119.2026,119.2404,119.1837,119.2404,3571.0
2021-04-13 12:00:00,126.2,126.24,126.19,126.2,2825.0,119.2121,119.2499,119.2026,119.2121,2825.0
2021-04-13 12:05:00,126.19,126.22,126.18,126.2,4986.0,119.2026,119.231,119.1932,119.2121,4986.0
2021-04-13 12:10:00,126.21,126.24,126.2,126.2,4958.0,119.2215,119.2499,119.2121,119.2121,4958.0
2021-04-13 12:15:00,126.2,126.26,126.19,126.26,4049.0,119.2121,119.2688,119.2026,119.2688,4049.0
2021-04-13 12:20:00,126.3,126.4,126.29,126.38,5049.0,119.3066,119.401,119.2971,119.3821,5049.0
2021-04-13 12:25:00,126.37,126.46,126.36,126.4,5849.0,119.3727,119.4577,119.3632,119.401,5849.0
2021-04-13 12:30:00,126.38,126.38,126.35,126.36,2811.0,119.3821,119.3821,119.3538,119.3632,2811.0
2021-04-13 12:35:00,126.36,126.42,126.36,126.42,1681.0,119.3632,119.4199,119.3632,119.4199,1681.0
2021-04-13 12:40:00,126.41,126.41,126.32,126.36,4446.0,119.4105,119.4105,119.3254,119.3632,4446.0
2021-04-13 12:45:00,126.35,126.37,126.28,126.31,4429.0,119.3538,119.3727,119.2877,119.316,4429.0
2021-04-13 12:50:00,126.3,126.3,126.22,126.24,2911.0,119.3066,119.3066,119.231,119.2499,2911.0
2021-04-13 12:55:00,126.23,126.29,126.19,126.26,5858.0,119.2404,119.2971,119.2026,119.2688,5858.0
2021-04-13 13:00:00,126.28,126.34,126.25,126.27,7518.0,119.2877,119.3443,119.2593,119.2782,7518.0
2021-04-13 13:05:00,126.29,126.31,126.22,126.25,4189.0,119.2971,119.316,119.231,119.2593,4189.0
2021-04-13 13:10:00,126.26,126.33,126.25,126.33,2910.0,119.2688,119.3349,119.2593,119.3349,2910.0
2021-04-13 13:15:00,126.32,126.33,126.29,126.31,4448.0,119.3254,119.3349,119.2971,119.316,4448.0
2021-04-13 13:20:00,126.33,126.33,126.25,126.28,3486.0,119.3349,119.3349,119.2593,119.2877,3486.0
2021-04-13 13:25:00,126.27,126.28,126.2,126.21,2747.0,119.2782,119.2877,119.2121,119.2215,2747.0
2021-04-13 13:30:00,126.21,126.24,126.2,126.24,4180.0,119.2215,119.2499,119.2121,119.2499,4180.0
2021-04-13 13:35:00,126.23,126.27,126.2,126.26,5905.0,119.2404,119.2782,119.2121,119.2688,5905.0
2021-04-13 13:40:00,126.26,126.3,126.21,126.22,3063.0,119.2688,119.3066,119.2215,119.231,3063.0
2021-04-13 13:45:00,126.23,126.36,126.23,126.36,7625.0,119.2404,119.3632,119.2404,119.3632,7625.0
2021-04-13 13:50:00,126.37,126.4,126.3,126.39,4356.0,119.3727,119.401,119.3066,119.3916,4356.0
2021-04-13 13:55:00,126.39,126.48,126.39,126.42,5521.0,119.3916,119.4766,119.3916,119.4199,5521.0
2021-04-13 14:00:00,126.44,126.53,126.42,126.53,5877.0,119.4388,119.5238,119.4199,119.5238,5877.0
2021-04-13 14:05:00,126.59,126.59,126.42,126.46,6950.0,119.5805,119.5805,119.4199,119.4577,6950.0
2021-04-13 14:10:00,126.46,126.54,126.45,126.53,6834.0,119.4577,119.5333,119.4482,119.5238,6834.0
2021-04-13 14:15:00,126.59,126.62,126.56,126.56,4581.0,119.5805,119.6088,119.5522,119.5522,4581.0
2021-04-13 14:20:00,126.57,126.58,126.42,126.42,6529.0,119.5616,119.571,119.4199,119.4199,6529.0
2021-04-13 14:25:00,126.44,126.5,126.41,126.5,6256.0,119.4388,119.4955,119.4105,119.4955,6256.0
2021-04-13 14:30:00,126.49,126.49,126.42,126.42,2687.0,119.486,119.486,119.4199,119.4199,2687.0
2021-04-13 14:35:00,126.36,126.39,126.33,126.35,2344.0,119.3632,119.3916,119.3349,119.3538,2344.0
2021-04-13 14:40:00,126.35,126.51,126.29,126.48,7341.0,119.3538,119.5049,119.2971,119.4766,7341.0
2021-04-13 14:45:00,126.52,126.55,126.43,126.55,7520.0,119.5144,119.5427,119.4294,119.5427,7520.0
2021-04-13 14:50:00,126.52,126.58,126.5,126.57,5363.0,119.5144,119.571,119.4955,119.5616,5363.0
2021-04-13 14:55:00,126.57,126.68,126.54,126.65,10012.0,119.5616,119.6655,119.5333,119.6372,10012.0
2021-04-13 15:00:00,126.64,126.73,126.61,126.61,6020.0,119.6277,119.7127,119.5994,119.5994,6020.0
2021-04-13 15:05:00,126.61,126.61,126.48,126.49,6152.0,119.5994,119.5994,119.4766,119.486,6152.0
2021-04-13 15:10:00,126.5,126.51,126.33,126.34,10211.0,119.4955,119.5049,119.3349,119.3443,10211.0
2021-04-13 15:15:00,126.32,126.37,126.26,126.27,6682.0,119.3254,119.3727,119.2688,119.2782,6682.0
2021-04-13 15:20:00,126.27,126.35,126.25,126.31,7839.0,119.2782,119.3538,119.2593,119.316,7839.0
2021-04-13 15:25:00,126.31,126.33,126.29,126.31,11898.0,119.316,119.3349,119.2971,119.316,11898.0
2021-04-13 15:30:00,126.31,126.5,126.31,126.49,13258.0,119.316,119.4955,119.316,119.486,13258.0
2021-04-13 15:35:00,126.48,126.48,126.4,126.42,12044.0,119.4766,119.4766,119.401,119.4199,12044.0
2021-04-13 15:40:00,126.42,126.42,126.32,126.34,11779.0,119.4199,119.4199,119.3254,119.3443,11779.0
2021-04-13 15:45:00,126.32,126.36,126.27,126.32,9989.0,119.3254,119.3632,119.2782,119.3254,9989.0
2021-04-13 15:50:00,126.35,126.38,126.26,126.3,19370.0,119.3538,119.3821,119.2688,119.3066,19370.0
2021-04-13 15:55:00,126.29,126.33,126.22,126.23,47301.0,119.2971,119.3349,119.231,119.2404,47301.0
2021-04-14 09:30:00,126.42,126.54,126.36,126.48,16912.0,119.4199,119.5333,119.3632,119.4766,16912.0
2021-04-14 09:35:00,126.45,126.56,126.44,126.49,1760.0,119.4482,119.5522,119.4388,119.486,1760.0
2021-04-14 09:40:00,126.53,126.64,126.36,126.36,5864.0,119.5238,119.6277,119.3632,119.3632,5864.0
2021-04-14 09:45:00,126.41,126.61,126.41,126.61,2121.0,119.4105,119.5994,119.4105,119.5994,2121.0
2021-04-14 09:50:00,126.75,126.82,126.55,126.82,4249.0,119.7316,119.7978,119.5427,119.7978,4249.0
2021-04-14 09:55:00,126.79,126.81,126.63,126.7,4730.0,119.7694,119.7883,119.6183,119.6844,4730.0
2021-04-14 10:00:00,126.7,126.87,126.68,126.77,6033.0,119.6844,119.845,119.6655,119.7505,6033.0
2021-04-14 10:05:00,126.73,126.75,126.66,126.75,2856.0,119.7127,119.7316,119.6466,119.7316,2856.0
2021-04-14 10:10:00,126.7,126.88,126.66,126.88,10216.0,119.6844,119.8544,119.6466,119.8544,10216.0
2021-04-14 10:15:00,126.88,126.97,126.74,126.75,2403.0,119.8544,119.9395,119.7222,119.7316,2403.0
2021-04-14 10:20:00,126.76,126.78,126.63,126.65,9823.0,119.7411,119.76,119.6183,119.6372,9823.0
2021-04-14 10:25:00,126.66,126.69,126.6,126.65,3921.0,119.6466,119.675,119.5899,119.6372,3921.0
2021-04-14 10:30:00,126.68,126.75,126.61,126.68,5287.0,119.6655,119.7316,119.5994,119.6655,5287.0
2021-04-14 10:35:00,126.71,126.75,126.57,126.6,9732.0,119.6938,119.7316,119.5616,119.5899,9732.0
2021-04-14 10:40:00,126.6,126.73,126.6,126.7,2659.0,119.5899,119.7127,119.5899,119.6844,2659.0
2021-04-14 10:45:00,126.7,126.78,126.57,126.62,4436.0,119.6844,119.76,119.5616,119.6088,4436.0
2021-04-14 10:50:00,126.61,126.66,126.4,126.41,9861.0,119.5994,119.6466,119.401,119.4105,9861.0
2021-04-14 10:55:00,126.41,126.43,126.32,126.38,7774.0,119.4105,119.4294,119.3254,119.3821,7774.0
2021-04-14 11:00:00,126.42,126.42,126.26,126.26,9291.0,119.4199,119.4199,119.2688,119.2688,9291.0
2021-04-14 11:05:00,126.23,126.3,126.21,126.23,6462.0,119.2404,119.3066,119.2215,119.2404,6462.0
2021-04-14 11:10:00,126.22,126.24,126.17,126.22,6180.0,119.231,119.2499,119.1837,119.231,6180.0
2021-04-14 11:15:00,126.23,126.4,126.21,126.4,3916.0,119.2404,119.401,119.2215,119.401,3916.0
2021-04-14 11:20:00,126.41,126.44,126.28,126.31,7615.0,119.4105,119.4388,119.2877,119.316,7615.0
2021-04-14 11:25:00,126.3,126.36,126.22,126.25,9859.0,119.3066,119.3632,119.231,119.2593,9859.0
2021-04-14 11:30:00,126.27,126.27,126.18,126.19,3870.0,119.2782,119.2782,119.1932,119.2026,3870.0
2021-04-14 11:35:00,126.22,126.22,126.08,126.12,3452.0,119.231,119.231,119.0987,119.1365,3452.0
2021-04-14 11:40:00,126.13,126.27,126.11,126.17,8696.0,119.146,119.2782,119.1271,119.1837,8696.0
2021-04-14 11:45:00,126.13,126.17,126.05,126.08,4183.0,119.146,119.1837,119.0704,119.0987,4183.0
2021-04-14 11:50:00,126.1,126.1,126.04,126.06,3118.0,119.1176,119.1176,119.0609,119.0798,3118.0
2021-04-14 11:55:00,126.1,126.15,126.08,126.13,3086.0,119.1176,119.1649,119.0987,119.146,3086.0
2021-04-14 12:00:00,126.12,126.17,126.1,126.17,2975.0,119.1365,119.1837,119.1176,119.1837,2975.0
2021-04-14 12:05:00,126.19,126.29,126.18,126.28,2350.0,119.2026,119.2971,119.1932,119.2877,2350.0
2021-04-14 12:10:00,126.25,126.26,126.1,126.13,4444.0,119.2593,119.2688,119.1176,119.146,4444.0
2021-04-14 12:15:00,126.1,126.14,126.01,126.02,4207.0,119.1176,119.1554,119.0326,119.0421,4207.0
2021-04-14 12:20:00,126.03,126.03,125.99,126.0,3747.0,119.0515,119.0515,119.0137,119.0232,3747.0
2021-04-14 12:25:00,126.01,126.05,125.95,125.98,2718.0,119.0326,119.0704,118.9759,119.0043,2718.0
2021-04-14 12:30:00,126.02,126.02,125.96,126.0,1750.0,119.0421,119.0421,118.9854,119.0232,1750.0
2021-04-14 12:35:00,125.99,126.05,125.97,125.99,3635.0,119.0137,119.0704,118.9948,119.0137,3635.0
2021-04-14 12:40:00,126.01,126.02,125.98,126.0,2396.0,119.0326,119.0421,119.0043,119.0232,2396.0
2021-04-14 12:45:00,125.99,125.99,125.84,125.92,5469.0,119.0137,119.0137,118.872,118.9476,5469.0
2021-04-14 12:50:00,125.89,126.05,125.89,126.04,3020.0,118.9193,119.0704,118.9193,119.0609,3020.0
2021-04-14 12:55:00,126.04,126.12,126.02,126.1,6761.0,119.0609,119.1365,119.0421,119.1176,6761.0
2021-04-14 13:00:00,126.07,126.21,126.06,126.2,3608.0,119.0893,119.2215,119.0798,119.2121,3608.0
2021-04-14 13:05:00,126.22,126.22,126.08,126.08,3654.0,119.231,119.231,119.0987,119.0987,3654.0
2021-04-14 13:10:00,126.07,126.12,126.03,126.11,9182.0,119.0893,119.1365,119.0515,119.1271,9182.0
2021-04-14 13:15:00,126.1,126.1,125.99,126.0,7719.0,119.1176,119.1176,119.0137,119.0232,7719.0
2021-04-14 13:20:00,125.98,126.05,125.97,126.05,2409.0,119.0043,119.0704,118.9948,119.0704,2409.0
2021-04-14 13:25:00,126.04,126.12,126.03,126.09,7761.0,119.0609,119.1365,119.0515,119.1082,7761.0
2021-04-14 13:30:00,126.07,126.1,125.9,125.95,13018.0,119.0893,119.1176,118.9287,118.9759,13018.0
2021-04-14 13:35:00,126.0,126.02,125.93,125.97,2707.0,119.0232,119.0421,118.957,118.9948,2707.0
2021-04-14 13:40:00,125.99,125.99,125.92,125.93,1908.0,119.0137,119.0137,118.9476,118.957,1908.0
2021-04-14 13:45:00,125.92,126.0,125.87,126.0,3850.0,118.9476,119.0232,118.9004,119.0232,3850.0
2021-04-14 13:50:00,125.97,125.98,125.89,125.91,2478.0,118.9948,119.0043,118.9193,118.9381,2478.0
2021-04-14 13:55:00,125.88,125.93,125.62,125.63,6241.0,118.9098,118.957,118.6642,118.6736,6241.0
2021-04-14 14:00:00,125.68,125.75,125.65,125.75,5216.0,118.7209,118.787,118.6925,118.787,5216.0
2021-04-14 14:05:00,125.71,125.71,125.45,125.5,9747.0,118.7492,118.7492,118.5036,118.5508,9747.0
2021-04-14 14:10:00,125.53,125.65,125.48,125.55,7201.0,118.5792,118.6925,118.532,118.5981,7201.0
2021-04-14 14:15:00,125.56,125.56,125.43,125.47,4569.0,118.6075,118.6075,118.4847,118.5225,4569.0
2021-04-14 14:20:00,125.51,125.55,125.47,125.5,6345.0,118.5603,118.5981,118.5225,118.5508,6345.0
2021-04-14 14:25:00,125.5,125.55,125.47,125.49,10282.0,118.5508,118.5981,118.5225,118.5414,10282.0
2021-04-14 14:30:00,125.44,125.46,125.37,125.39,3477.0,118.4942,118.5131,118.428,118.4469,3477.0
2021-04-14 14:35:00,125.39,125.43,125.39,125.41,3261.0,118.4469,118.4847,118.4469,118.4658,3261.0
2021-04-14 14:40:00,125.41,125.48,125.32,125.43,11966.0,118.4658,118.532,118.3808,118.4847,11966.0
2021-04-14 14:45:00,125.42,125.44,125.38,125.38,2617.0,118.4753,118.4942,118.4375,118.4375,2617.0
2021-04-14 14:50:00,125.36,125.43,125.33,125.36,3263.0,118.4186,118.4847,118.3903,118.4186,3263.0
2021-04-14 14:55:00,125.34,125.48,125.34,125.44,3471.0,118.3997,118.532,118.3997,118.4942,3471.0
2021-04-14 15:00:00,125.44,125.44,125.33,125.41,4321.0,118.4942,118.4942,118.3903,118.4658,4321.0
2021-04-14 15:05:00,125.42,125.54,125.25,125.26,20466.0,118.4753,118.5886,118.3147,118.3241,20466.0
2021-04-14 15:10:00,125.28,125.39,125.26,125.3,13085.0,118.343,118.4469,118.3241,118.3619,13085.0
2021-04-14 15:15:00,125.3,125.43,125.28,125.37,17179.0,118.3619,118.4847,118.343,118.428,17179.0
2021-04-14 15:20:00,125.37,125.46,125.34,125.46,3333.0,118.428,118.5131,118.3997,118.5131,3333.0
2021-04-14 15:25:00,125.46,125.6,125.43,125.59,5814.0,118.5131,118.6453,118.4847,118.6359,5814.0
2021-04-14 15:30:00,125.6,125.63,125.46,125.48,11147.0,118.6453,118.6736,118.5131,118.532,11147.0
2021-04-14 15:35:00,125.46,125.49,125.36,125.44,3950.0,118.5131,118.5414,118.4186,118.4942,3950.0
2021-04-14 15:40:00,125.42,125.52,125.38,125.49,6515.0,118.4753,118.5697,118.4375,118.5414,6515.0
2021-04-14 15:45:00,125.51,125.51,125.36,125.4,9298.0,118.5603,118.5603,118.4186,118.4564,9298.0
2021-04-14 15:50:00,125.42,125.46,125.24,125.28,29393.0,118.4753,118.5131,118.3052,118.343,29393.0
2021-04-14 15:55:00,125.29,125.45,125.25,125.44,99590.0,118.3525,118.5036,118.3147,118.4942,99590.0
2021-04-15 09:30:00,124.87,125.79,124.62,125.32,34964.0,117.9557,118.8248,117.7196,118.3808,34964.0
2021-04-15 09:35:00,125.48,125.6,125.31,125.31,18530.0,118.532,118.6453,118.3714,118.3714,18530.0
2021-04-15 09:40:00,125.53,125.71,125.4,125.54,9523.0,118.5792,118.7492,118.4564,118.5886,9523.0
2021-04-15 09:45:00,125.51,125.6,125.37,125.56,10492.0,118.5603,118.6453,118.428,118.6075,10492.0
2021-04-15 09:50:00,125.68,125.68,125.29,125.29,9221.0,118.7209,118.7209,118.3525,118.3525,9221.0
2021-04-15 09:55:00,125.35,125.56,125.31,125.56,13623.0,118.4092,118.6075,118.3714,118.6075,13623.0
2021-04-15 10:00:00,125.66,126.08,125.66,125.97,12963.0,118.702,119.0987,118.702,118.9948,12963.0
2021-04-15 10:05:00,125.97,126.05,125.93,125.98,2812.0,118.9948,119.0704,118.957,119.0043,2812.0
2021-04-15 10:10:00,125.95,126.21,125.9,126.2,6162.0,118.9759,119.2215,118.9287,119.2121,6162.0
2021-04-15 10:15:00,126.2,126.31,125.92,125.92,5137.0,119.2121,119.316,118.9476,118.9476,5137.0
2021-04-15 10:20:00,125.97,126.09,125.96,125.96,6046.0,118.9948,119.1082,118.9854,118.9854,6046.0
2021-04-15 10:25:00,125.97,125.97,125.88,125.94,17316.0,118.9948,118.9948,118.9098,118.9665,17316.0
2021-04-15 10:30:00,125.99,126.43,125.98,126.43,34319.0,119.0137,119.4294,119.0043,119.4294,34319.0
2021-04-15 10:35:00,126.41,126.5,126.34,126.5,7841.0,119.4105,119.4955,119.3443,119.4955,7841.0
2021-04-15 10:40:00,126.47,126.51,126.4,126.51,5072.0,119.4671,119.5049,119.401,119.5049,5072.0
2021-04-15 10:45:00,126.52,126.52,126.43,126.43,5893.0,119.5144,119.5144,119.4294,119.4294,5893.0
2021-04-15 10:50:00,126.46,126.54,126.4,126.48,17155.0,119.4577,119.5333,119.401,119.4766,17155.0
2021-04-15 10:55:00,126.51,126.56,126.47,126.56,4182.0,119.5049,119.5522,119.4671,119.5522,4182.0
2021-04-15 11:00:00,126.6,126.87,126.57,126.75,11886.0,119.5899,119.845,119.5616,119.7316,11886.0
2021-04-15 11:05:00,126.77,126.79,126.53,126.67,6993.0,119.7505,119.7694,119.5238,119.6561,6993.0
2021-04-15 11:10:00,126.76,126.8,126.59,126.68,9126.0,119.7411,119.7789,119.5805,119.6655,9126.0
2021-04-15 11:15:00,126.67,126.7,126.52,126.54,7926.0,119.6561,119.6844,119.5144,119.5333,7926.0
2021-04-15 11:20:00,126.52,126.54,126.38,126.38,6741.0,119.5144,119.5333,119.3821,119.3821,6741.0
2021-04-15 11:25:00,126.36,126.51,126.32,126.5,6343.0,119.3632,119.5049,119.3254,119.4955,6343.0
2021-04-15 11:30:00,126.49,126.54,126.47,126.49,4578.0,119.486,119.5333,119.4671,119.486,4578.0
2021-04-15 11:35:00,126.48,126.48,126.38,126.4,3608.0,119.4766,119.4766,119.3821,119.401,3608.0
2021-04-15 11:40:00,126.4,126.43,126.31,126.31,3897.0,119.401,119.4294,119.316,119.316,3897.0
2021-04-15 11:45:00,126.31,126.43,126.25,126.41,6148.0,119.316,119.4294,119.2593,119.4105,6148.0
2021-04-15 11:50:00,126.38,126.38,126.3,126.36,5928.0,119.3821,119.3821,119.3066,119.3632,5928.0
2021-04-15 11:55:00,126.34,126.37,126.31,126.31,2825.0,119.3443,119.3727,119.316,119.316,2825.0
2021-04-15 12:00:00,126.3,126.49,126.29,126.47,5628.0,119.3066,119.486,119.2971,119.4671,5628.0
2021-04-15 12:05:00,126.44,126.62,126.44,126.61,4448.0,119.4388,119.6088,119.4388,119.5994,4448.0
2021-04-15 12:10:00,126.6,126.6,126.52,126.52,2822.0,119.5899,119.5899,119.5144,119.5144,2822.0
2021-04-15 12:15:00,126.52,126.56,126.46,126.46,8000.0,119.5144,119.5522,119.4577,119.4577,8000.0
2021-04-15 12:20:00,126.44,126.46,126.41,126.45,3177.0,119.4388,119.4577,119.4105,119.4482,3177.0
2021-04-15 12:25:00,126.44,126.47,126.41,126.43,3067.0,119.4388,119.4671,119.4105,119.4294,3067.0
2021-04-15 12:30:00,126.44,126.46,126.41,126.43,3947.0,119.4388,119.4577,119.4105,119.4294,3947.0
2021-04-15 12:35:00,126.39,126.45,126.37,126.4,7256.0,119.3916,119.4482,119.3727,119.401,7256.0
2021-04-15 12:40:00,126.41,126.42,126.35,126.37,2789.0,119.4105,119.4199,119.3538,119.3727,2789.0
2021-04-15 12:45:00,126.37,126.4,126.35,126.4,4505.0,119.3727,119.401,119.3538,119.401,4505.0
2021-04-15 12:50:00,126.38,126.4,126.35,126.36,3959.0,119.3821,119.401,119.3538,119.3632,3959.0
2021-04-15 12:55:00,126.37,126.5,126.36,126.47,7658.0,119.3727,119.4955,119.3632,119.4671,7658.0
2021-04-15 13:00:00,126.48,126.5,126.32,126.33,7658.0,119.4766,119.4955,119.3254,119.3349,7658.0
2021-04-15 13:05:00,126.31,126.45,126.3,126.42,11548.0,119.316,119.4482,119.3066,119.4199,11548.0
2021-04-15 13:10:00,126.4,126.41,126.36,126.4,4027.0,119.401,119.4105,119.3632,119.401,4027.0
2021-04-15 13:15:00,126.42,126.45,126.38,126.44,4119.0,119.4199,119.4482,119.3821,119.4388,4119.0
2021-04-15 13:20:00,126.47,126.52,126.46,126.51,4194.0,119.4671,119.5144,119.4577,119.5049,4194.0
2021-04-15 13:25:00,126.49,126.49,126.34,126.35,4715.0,119.486,119.486,119.3443,119.3538,4715.0
2021-04-15 13:30:00,126.35,126.36,126.17,126.17,31226.0,119.3538,119.3632,119.1837,119.1837,31226.0
2021-04-15 13:35:00,126.19,126.21,126.03,126.12,16327.0,119.2026,119.2215,119.0515,119.1365,16327.0
2021-04-15 13:40:00,126.16,126.28,126.1,126.26,15390.0,119.1743,119.2877,119.1176,119.2688,15390.0
2021-04-15 13:45:00,126.25,126.36,126.25,126.25,26056.0,119.2593,119.3632,119.2593,119.2593,26056.0
2021-04-15 13:50:00,126.27,126.3,126.24,126.25,3633.0,119.2782,119.3066,119.2499,119.2593,3633.0
2021-04-15 13:55:00,126.24,126.27,126.19,126.2,2823.0,119.2499,119.2782,119.2026,119.2121,2823.0
2021-04-15 14:00:00,126.23,126.34,126.23,126.34,3390.0,119.2404,119.3443,119.2404,119.3443,3390.0
2021-04-15 14:05:00,126.38,126.41,126.27,126.35,6317.0,119.3821,119.4105,119.2782,119.3538,6317.0
2021-04-15 14:10:00,126.37,126.39,126.34,126.36,2738.0,119.3727,119.3916,119.3443,119.3632,2738.0
2021-04-15 14:15:00,126.36,126.49,126.35,126.44,7119.0,119.3632,119.486,119.3538,119.4388,7119.0
2021-04-15 14:20:00,126.47,126.47,126.38,126.4,4721.0,119.4671,119.4671,119.3821,119.401,4721.0
2021-04-15 14:25:00,126.42,126.52,126.41,126.46,2988.0,119.4199,119.5144,119.4105,119.4577,2988.0
2021-04-15 14:30:00,126.5,126.56,126.47,126.5,3911.0,119.4955,119.5522,119.4671,119.4955,3911.0
2021-04-15 14:35:00,126.48,126.51,126.45,126.48,1936.0,119.4766,119.5049,119.4482,119.4766,1936.0
2021-04-15 14:40:00,126.51,126.51,126.47,126.47,1900.0,119.5049,119.5049,119.4671,119.4671,1900.0
2021-04-15 14:45:00,126.44,126.5,126.4,126.47,2935.0,119.4388,119.4955,119.401,119.4671,2935.0
2021-04-15 14:50:00,126.48,126.49,126.42,126.49,5585.0,119.4766,119.486,119.4199,119.486,5585.0
2021-04-15 14:55:00,126.48,126.5,126.39,126.5,4604.0,119.4766,119.4955,119.3916,119.4955,4604.0
2021-04-15 15:00:00,126.5,126.51,126.44,126.44,3823.0,119.4955,119.5049,119.4388,119.4388,3823.0
2021-04-15 15:05:00,126.43,126.5,126.38,126.41,4835.0,119.4294,119.4955,119.3821,119.4105,4835.0
2021-04-15 15:10:00,126.42,126.45,126.38,126.45,4646.0,119.4199,119.4482,119.3821,119.4482,4646.0
2021-04-15 15:15:00,126.46,126.5,126.43,126.46,4169.0,119.4577,119.4955,119.4294,119.4577,4169.0
2021-04-15 15:20:00,126.44,126.49,126.42,126.46,5598.0,119.4388,119.486,119.4199,119.4577,5598.0
2021-04-15 15:25:00,126.48,126.54,126.43,126.52,8146.0,119.4766,119.5333,119.4294,119.5144,8146.0
2021-04-15 15:30:00,126.54,126.62,126.5,126.58,12290.0,119.5333,119.6088,119.4955,119.571,12290.0
2021-04-15 15:35:00,126.59,126.74,126.58,126.66,12506.0,119.5805,119.7222,119.571,119.6466,12506.0
2021-04-15 15:40:00,126.66,126.84,126.64,126.83,6902.0,119.6466,119.8166,119.6277,119.8072,6902.0
2021-04-15 15:45:00,126.86,126.96,126.82,126.85,16086.0,119.8355,119.93,119.7978,119.8261,16086.0
2021-04-15 15:50:00,126.84,127.13,126.83,126.99,47365.0,119.8166,120.0906,119.8072,119.9583,47365.0
2021-04-15 15:55:00,126.99,127.02,126.85,126.96,69462.0,119.9583,119.9867,119.8261,119.93,69462.0
2021-04-16 09:30:00,127.76,127.94,126.54,126.61,164384.0,120.6857,120.8557,119.5333,119.5994,164384.0
2021-04-16 09:35:00,126.91,127.1,126.73,127.08,5930.0,119.8828,120.0623,119.7127,120.0434,5930.0
2021-04-16 09:40:00,127.03,127.08,126.79,126.98,5117.0,119.9961,120.0434,119.7694,119.9489,5117.0
2021-04-16 09:45:00,127.08,127.1,126.86,127.1,3430.0,120.0434,120.0623,119.8355,120.0623,3430.0
2021-04-16 09:50:00,127.11,127.5,127.11,127.5,6865.0,120.0717,120.4401,120.0717,120.4401,6865.0
2021-04-16 09:55:00,127.49,127.76,127.38,127.76,10297.0,120.4307,120.6857,120.3267,120.6857,10297.0
2021-04-16 10:00:00,127.75,127.85,127.6,127.73,11731.0,120.6763,120.7707,120.5346,120.6574,11731.0
2021-04-16 10:05:00,127.76,127.94,127.64,127.65,4676.0,120.6857,120.8557,120.5724,120.5818,4676.0
2021-04-16 10:10:00,127.63,127.74,127.54,127.63,7811.0,120.5629,120.6668,120.4779,120.5629,7811.0
2021-04-16 10:15:00,127.59,127.71,127.58,127.69,1903.0,120.5251,120.6385,120.5157,120.6196,1903.0
2021-04-16 10:20:00,127.67,127.76,127.54,127.74,6785.0,120.6007,120.6857,120.4779,120.6668,6785.0
2021-04-16 10:25:00,127.73,127.8,127.7,127.71,4390.0,120.6574,120.7235,120.629,120.6385,4390.0
2021-04-16 10:30:00,127.69,127.73,127.63,127.63,3204.0,120.6196,120.6574,120.5629,120.5629,3204.0
2021-04-16 10:35:00,127.62,127.63,127.5,127.62,4561.0,120.5535,120.5629,120.4401,120.5535,4561.0
2021-04-16 10:40:00,127.62,127.74,127.62,127.74,4744.0,120.5535,120.6668,120.5535,120.6668,4744.0
2021-04-16 10:45:00,127.75,127.83,127.59,127.7,12163.0,120.6763,120.7518,120.5251,120.629,12163.0
2021-04-16 10:50:00,127.67,127.7,127.6,127.7,4168.0,120.6007,120.629,120.5346,120.629,4168.0
2021-04-16 10:55:00,127.73,127.81,127.73,127.75,1694.0,120.6574,120.7329,120.6574,120.6763,1694.0
2021-04-16 11:00:00,127.78,127.9,127.71,127.74,16147.0,120.7046,120.818,120.6385,120.6668,16147.0
2021-04-16 11:05:00,127.75,127.98,127.74,127.95,16762.0,120.6763,120.8935,120.6668,120.8652,16762.0
2021-04-16 11:10:00,128.0,128.0,127.9,127.9,7243.0,120.9124,120.9124,120.818,120.818,7243.0
2021-04-16 11:15:00,127.88,127.95,127.84,127.85,5759.0,120.7991,120.8652,120.7613,120.7707,5759.0
2021-04-16 11:20:00,127.84,127.92,127.75,127.75,4620.0,120.7613,120.8368,120.6763,120.6763,4620.0
2021-04-16 11:25:00,127.72,127.78,127.64,127.69,1921.0,120.6479,120.7046,120.5724,120.6196,1921.0
2021-04-16 11:30:00,127.68,127.73,127.57,127.6,8411.0,120.6101,120.6574,120.5062,120.5346,8411.0
2021-04-16 11:35:00,127.58,127.63,127.51,127.6,5607.0,120.5157,120.5629,120.4496,120.5346,5607.0
2021-04-16 11:40:00,127.59,127.66,127.5,127.66,3062.0,120.5251,120.5912,120.4401,120.5912,3062.0
2021-04-16 11:45:00,127.66,127.81,127.66,127.68,6771.0,120.5912,120.7329,120.5912,120.6101,6771.0
2021-04-16 11:50:00,127.68,127.77,127.64,127.77,5590.0,120.6101,120.6952,120.5724,120.6952,5590.0
2021-04-16 11:55:00,127.77,127.83,127.69,127.8,3003.0,120.6952,120.7518,120.6196,120.7235,3003.0
2021-04-16 12:00:00,127.82,127.92,127.79,127.82,6487.0,120.7424,120.8368,120.714,120.7424,6487.0
2021-04-16 12:05:00,127.81,127.92,127.79,127.88,2710.0,120.7329,120.8368,120.714,120.7991,2710.0
2021-04-16 12:10:00,127.92,127.97,127.9,127.95,3087.0,120.8368,120.8841,120.818,120.8652,3087.0
2021-04-16 12:15:00,127.98,127.99,127.9,127.91,5850.0,120.8935,120.903,120.818,120.8274,5850.0
2021-04-16 12:20:00,127.93,128.0,127.92,127.98,4858.0,120.8463,120.9124,120.8368,120.8935,4858.0
2021-04-16 12:25:00,127.99,128.02,127.87,127.9,7228.0,120.903,120.9313,120.7896,120.818,7228.0
2021-04-16 12:30:00,127.92,127.92,127.78,127.88,4257.0,120.8368,120.8368,120.7046,120.7991,4257.0
2021-04-16 12:35:00,127.87,127.97,127.87,127.97,2229.0,120.7896,120.8841,120.7896,120.8841,2229.0
2021-04-16 12:40:00,127.94,127.96,127.83,127.83,2568.0,120.8557,120.8746,120.7518,120.7518,2568.0
2021-04-16 12:45:00,127.84,127.85,127.72,127.72,4502.0,120.7613,120.7707,120.6479,120.6479,4502.0
2021-04-16 12:50:00,127.71,127.72,127.64,127.64,4250.0,120.6385,120.6479,120.5724,120.5724,4250.0
2021-04-16 12:55:00,127.64,127.64,127.58,127.61,3336.0,120.5724,120.5724,120.5157,120.544,3336.0
2021-04-16 13:00:00,127.62,127.66,127.57,127.66,3392.0,120.5535,120.5912,120.5062,120.5912,3392.0
2021-04-16 13:05:00,127.63,127.67,127.58,127.63,2731.0,120.5629,120.6007,120.5157,120.5629,2731.0
2021-04-16 13:10:00,127.64,127.71,127.63,127.67,3900.0,120.5724,120.6385,120.5629,120.6007,3900.0
2021-04-16 13:15:00,127.65,127.66,127.56,127.57,10295.0,120.5818,120.5912,120.4968,120.5062,10295.0
2021-04-16 13:20:00,127.58,127.6,127.47,127.48,7271.0,120.5157,120.5346,120.4118,120.4212,7271.0
2021-04-16 13:25:00,127.48,127.63,127.43,127.56,6926.0,120.4212,120.5629,120.374,120.4968,6926.0
2021-04-16 13:30:00,127.56,127.56,127.46,127.52,7225.0,120.4968,120.4968,120.4023,120.459,7225.0
2021-04-16 13:35:00,127.56,127.74,127.52,127.65,7294.0,120.4968,120.6668,120.459,120.5818,7294.0
2021-04-16 13:40:00,127.68,127.68,127.59,127.62,4344.0,120.6101,120.6101,120.5251,120.5535,4344.0
2021-04-16 13:45:00,127.62,127.79,127.62,127.71,2221.0,120.5535,120.714,120.5535,120.6385,2221.0
2021-04-16 13:50:00,127.74,127.79,127.72,127.79,2605.0,120.6668,120.714,120.6479,120.714,2605.0
2021-04-16 13:55:00,127.77,127.8,127.64,127.64,4528.0,120.6952,120.7235,120.5724,120.5724,4528.0
2021-04-16 14:00:00,127.64,127.69,127.62,127.66,8038.0,120.5724,120.6196,120.5535,120.5912,8038.0
2021-04-16 14:05:00,127.66,127.69,127.64,127.65,7200.0,120.5912,120.6196,120.5724,120.5818,7200.0
2021-04-16 14:10:00,127.68,127.69,127.59,127.62,11421.0,120.6101,120.6196,120.5251,120.5535,11421.0
2021-04-16 14:15:00,127.63,127.66,127.58,127.61,7886.0,120.5629,120.5912,120.5157,120.544,7886.0
2021-04-16 14:20:00,127.62,127.66,127.51,127.55,19449.0,120.5535,120.5912,120.4496,120.4873,19449.0
2021-04-16 14:25:00,127.54,127.6,127.5,127.51,10137.0,120.4779,120.5346,120.4401,120.4496,10137.0
2021-04-16 14:30:00,127.51,127.56,127.48,127.5,10522.0,120.4496,120.4968,120.4212,120.4401,10522.0
2021-04-16 14:35:00,127.52,127.61,127.51,127.61,4178.0,120.459,120.544,120.4496,120.544,4178.0
2021-04-16 14:40:00,127.62,127.62,127.52,127.57,9381.0,120.5535,120.5535,120.459,120.5062,9381.0
2021-04-16 14:45:00,127.59,127.63,127.55,127.63,7375.0,120.5251,120.5629,120.4873,120.5629,7375.0
2021-04-16 14:50:00,127.64,127.69,127.6,127.65,60398.0,120.5724,120.6196,120.5346,120.5818,60398.0
2021-04-16 14:55:00,127.63,127.66,127.59,127.63,8129.0,120.5629,120.5912,120.5251,120.5629,8129.0
2021-04-16 15:00:00,127.65,127.69,127.61,127.62,5602.0,120.5818,120.6196,120.544,120.5535,5602.0
2021-04-16 15:05:00,127.63,127.66,127.63,127.66,4710.0,120.5629,120.5912,120.5629,120.5912,4710.0
2021-04-16 15:10:00,127.65,127.85,127.64,127.82,14883.0,120.5818,120.7707,120.5724,120.7424,14883.0
2021-04-16 15:15:00,127.82,127.86,127.77,127.77,5336.0,120.7424,120.7802,120.6952,120.6952,5336.0
2021-04-16 15:20:00,127.78,127.79,127.68,127.73,13592.0,120.7046,120.714,120.6101,120.6574,13592.0
2021-04-16 15:25:00,127.73,127.78,127.71,127.73,6346.0,120.6574,120.7046,120.6385,120.6574,6346.0
2021-04-16 15:30:00,127.74,127.78,127.71,127.75,14072.0,120.6668,120.7046,120.6385,120.6763,14072.0
2021-04-16 15:35:00,127.74,127.99,127.7,127.99,35739.0,120.6668,120.903,120.629,120.903,35739.0
2021-04-16 15:40:00,127.97,128.0,127.86,127.92,15162.0,120.8841,120.9124,120.7802,120.8368,15162.0
2021-04-16 15:45:00,127.92,127.93,127.73,127.76,26504.0,120.8368,120.8463,120.6574,120.6857,26504.0
2021-04-16 15:50:00,127.78,127.89,127.56,127.59,38866.0,120.7046,120.8085,120.4968,120.5251,38866.0
2021-04-16 15:55:00,127.58,127.58,127.36,127.46,107589.0,120.5157,120.5157,120.3079,120.4023,107589.0
2021-04-19 09:30:00,127.25,127.63,127.04,127.32,24894.0,120.2039,120.5629,120.0056,120.2701,24894.0
2021-04-19 09:35:00,127.34,127.38,126.99,127.05,7838.0,120.289,120.3267,119.9583,120.015,7838.0
2021-04-19 09:40:00,127.01,127.02,126.83,126.91,7388.0,119.9772,119.9867,119.8072,119.8828,7388.0
2021-04-19 09:45:00,126.86,127.5,126.79,127.19,12529.0,119.8355,120.4401,119.7694,120.1473,12529.0
2021-04-19 09:50:00,127.17,127.26,127.06,127.1,4869.0,120.1284,120.2134,120.0245,120.0623,4869.0
2021-04-19 09:55:00,127.09,127.21,127.08,127.16,2432.0,120.0528,120.1662,120.0434,120.1189,2432.0
2021-04-19 10:00:00,127.08,127.25,126.97,126.97,7379.0,120.0434,120.2039,119.9395,119.9395,7379.0
2021-04-19 10:05:00,126.97,126.98,126.83,126.87,11987.0,119.9395,119.9489,119.8072,119.845,11987.0
2021-04-19 10:10:00,126.88,127.03,126.86,127.03,16584.0,119.8544,119.9961,119.8355,119.9961,16584.0
2021-04-19 10:15:00,126.99,127.1,126.92,127.08,13838.0,119.9583,120.0623,119.8922,120.0434,13838.0
2021-04-19 10:20:00,127.11,127.25,127.09,127.25,15991.0,120.0717,120.2039,120.0528,120.2039,15991.0
2021-04-19 10:25:00,127.23,127.24,127.04,127.06,11187.0,120.1851,120.1945,120.0056,120.0245,11187.0
2021-04-19 10:30:00,127.04,127.12,126.96,126.97,16372.0,120.0056,120.0811,119.93,119.9395,16372.0
2021-04-19 10:35:00,126.99,127.2,126.96,127.18,35079.0,119.9583,120.1567,119.93,120.1378,35079.0
2021-04-19 10:40:00,127.19,127.22,126.97,126.99,11605.0,120.1473,120.1756,119.9395,119.9583,11605.0
2021-04-19 10:45:00,126.97,126.98,126.67,126.75,10373.0,119.9395,119.9489,119.6561,119.7316,10373.0
2021-04-19 10:50:00,126.78,126.88,126.7,126.76,10147.0,119.76,119.8544,119.6844,119.7411,10147.0
2021-04-19 10:55:00,126.74,126.83,126.69,126.73,12759.0,119.7222,119.8072,119.675,119.7127,12759.0
2021-04-19 11:00:00,126.73,126.75,126.58,126.64,11092.0,119.7127,119.7316,119.571,119.6277,11092.0
2021-04-19 11:05:00,126.65,126.85,126.54,126.8,14859.0,119.6372,119.8261,119.5333,119.7789,14859.0
2021-04-19 11:10:00,126.78,126.82,126.67,126.82,10250.0,119.76,119.7978,119.6561,119.7978,10250.0
2021-04-19 11:15:00,126.86,126.86,126.61,126.65,10254.0,119.8355,119.8355,119.5994,119.6372,10254.0
2021-04-19 11:20:00,126.66,126.74,126.57,126.6,9674.0,119.6466,119.7222,119.5616,119.5899,9674.0
2021-04-19 11:25:00,126.62,126.74,126.53,126.7,6281.0,119.6088,119.7222,119.5238,119.6844,6281.0
2021-04-19 11:30:00,126.74,126.93,126.71,126.92,7117.0,119.7222,119.9017,119.6938,119.8922,7117.0
2021-04-19 11:35:00,126.89,126.89,126.79,126.86,3129.0,119.8639,119.8639,119.7694,119.8355,3129.0
2021-04-19 11:40:00,126.86,126.92,126.76,126.76,4952.0,119.8355,119.8922,119.7411,119.7411,4952.0
2021-04-19 11:45:00,126.73,126.92,126.7,126.88,8764.0,119.7127,119.8922,119.6844,119.8544,8764.0
2021-04-19 11:50:00,126.85,126.92,126.71,126.92,16517.0,119.8261,119.8922,119.6938,119.8922,16517.0
2021-04-19 11:55:00,126.93,126.93,126.76,126.82,6732.0,119.9017,119.9017,119.7411,119.7978,6732.0
2021-04-19 12:00:00,126.82,126.97,126.82,126.93,7552.0,119.7978,119.9395,119.7978,119.9017,7552.0
2021-04-19 12:05:00,126.95,127.16,126.93,127.16,5934.0,119.9206,120.1189,119.9017,120.1189,5934.0
2021-04-19 12:10:00,127.12,127.12,126.99,127.0,5125.0,120.0811,120.0811,119.9583,119.9678,5125.0
2021-04-19 12:15:00,127.03,127.15,127.02,127.11,5491.0,119.9961,120.1095,119.9867,120.0717,5491.0
2021-04-19 12:20:00,127.11,127.11,127.01,127.06,4366.0,120.0717,120.0717,119.9772,120.0245,4366.0
2021-04-19 12:25:00,126.99,127.09,126.91,126.99,5500.0,119.9583,120.0528,119.8828,119.9583,5500.0
2021-04-19 12:30:00,126.96,127.08,126.91,127.08,4681.0,119.93,120.0434,119.8828,120.0434,4681.0
2021-04-19 12:35:00,127.06,127.12,127.02,127.06,5352.0,120.0245,120.0811,119.9867,120.0245,5352.0
2021-04-19 12:40:00,127.06,127.08,127.0,127.06,3091.0,120.0245,120.0434,119.9678,120.0245,3091.0
2021-04-19 12:45:00,127.01,127.13,127.01,127.1,6732.0,119.9772,120.0906,119.9772,120.0623,6732.0
2021-04-19 12:50:00,127.08,127.12,127.05,127.09,2300.0,120.0434,120.0811,120.015,120.0528,2300.0
2021-04-19 12:55:00,127.08,127.14,127.04,127.14,3148.0,120.0434,120.1,120.0056,120.1,3148.0
2021-04-19 13:00:00,127.08,127.17,127.03,127.16,4655.0,120.0434,120.1284,119.9961,120.1189,4655.0
2021-04-19 13:05:00,127.18,127.21,127.08,127.1,3614.0,120.1378,120.1662,120.0434,120.0623,3614.0
2021-04-19 13:10:00,127.11,127.13,127.02,127.04,3992.0,120.0717,120.0906,119.9867,120.0056,3992.0
2021-04-19 13:15:00,127.02,127.13,127.02,127.06,11402.0,119.9867,120.0906,119.9867,120.0245,11402.0
2021-04-19 13:20:00,127.07,127.12,127.03,127.11,3684.0,120.0339,120.0811,119.9961,120.0717,3684.0
2021-04-19 13:25:00,127.12,127.25,127.12,127.19,2523.0,120.0811,120.2039,120.0811,120.1473,2523.0
2021-04-19 13:30:00,127.19,127.21,127.07,127.2,3823.0,120.1473,120.1662,120.0339,120.1567,3823.0
2021-04-19 13:35:00,127.2,127.24,127.19,127.2,3085.0,120.1567,120.1945,120.1473,120.1567,3085.0
2021-04-19 13:40:00,127.19,127.27,127.18,127.2,3923.0,120.1473,120.2228,120.1378,120.1567,3923.0
2021-04-19 13:45:00,127.2,127.23,127.11,127.18,7189.0,120.1567,120.1851,120.0717,120.1378,7189.0
2021-04-19 13:50:00,127.17,127.26,127.15,127.24,6841.0,120.1284,120.2134,120.1095,120.1945,6841.0
2021-04-19 13:55:00,127.26,127.31,127.2,127.24,3763.0,120.2134,120.2606,120.1567,120.1945,3763.0
2021-04-19 14:00:00,127.22,127.24,127.17,127.2,4686.0,120.1756,120.1945,120.1284,120.1567,4686.0
2021-04-19 14:05:00,127.23,127.24,127.18,127.21,2931.0,120.1851,120.1945,120.1378,120.1662,2931.0
2021-04-19 14:10:00,127.19,127.28,127.15,127.26,4938.0,120.1473,120.2323,120.1095,120.2134,4938.0
2021-04-19 14:15:00,127.27,127.38,127.25,127.34,7978.0,120.2228,120.3267,120.2039,120.289,7978.0
2021-04-19 14:20:00,127.32,127.39,127.3,127.37,1518.0,120.2701,120.3362,120.2512,120.3173,1518.0
2021-04-19 14:25:00,127.34,127.41,127.34,127.39,2651.0,120.289,120.3551,120.289,120.3362,2651.0
2021-04-19 14:30:00,127.36,127.39,127.3,127.31,3695.0,120.3079,120.3362,120.2512,120.2606,3695.0
2021-04-19 14:35:00,127.32,127.32,127.26,127.29,1279.0,120.2701,120.2701,120.2134,120.2417,1279.0
2021-04-19 14:40:00,127.28,127.49,127.28,127.45,2854.0,120.2323,120.4307,120.2323,120.3929,2854.0
2021-04-19 14:45:00,127.47,127.58,127.43,127.51,7633.0,120.4118,120.5157,120.374,120.4496,7633.0
2021-04-19 14:50:00,127.51,127.57,127.5,127.57,5298.0,120.4496,120.5062,120.4401,120.5062,5298.0
2021-04-19 14:55:00,127.58,127.6,127.47,127.5,2521.0,120.5157,120.5346,120.4118,120.4401,2521.0
2021-04-19 15:00:00,127.49,127.49,127.29,127.3,13057.0,120.4307,120.4307,120.2417,120.2512,13057.0
2021-04-19 15:05:00,127.27,127.35,127.27,127.3,3653.0,120.2228,120.2984,120.2228,120.2512,3653.0
2021-04-19 15:10:00,127.32,127.38,127.2,127.2,4422.0,120.2701,120.3267,120.1567,120.1567,4422.0
2021-04-19 15:15:00,127.21,127.27,127.2,127.21,3510.0,120.1662,120.2228,120.1567,120.1662,3510.0
2021-04-19 15:20:00,127.25,127.28,127.18,127.24,3831.0,120.2039,120.2323,120.1378,120.1945,3831.0
2021-04-19 15:25:00,127.22,127.25,127.17,127.21,4972.0,120.1756,120.2039,120.1284,120.1662,4972.0
2021-04-19 15:30:00,127.2,127.26,127.17,127.24,5443.0,120.1567,120.2134,120.1284,120.1945,5443.0
2021-04-19 15:35:00,127.2,127.27,127.19,127.21,8588.0,120.1567,120.2228,120.1473,120.1662,8588.0
2021-04-19 15:40:00,127.21,127.25,127.13,127.14,13793.0,120.1662,120.2039,120.0906,120.1,13793.0
2021-04-19 15:45:00,127.14,127.16,126.97,126.99,17955.0,120.1,120.1189,119.9395,119.9583,17955.0
2021-04-19 15:50:00,126.98,127.15,126.97,127.03,27226.0,119.9489,120.1095,119.9395,119.9961,27226.0
2021-04-19 15:55:00,127.06,127.19,127.03,127.18,64652.0,120.0245,120.1473,119.9961,120.1378,64652.0
2021-04-20 09:30:00,127.38,127.64,127.26,127.64,19837.0,120.3267,120.5724,120.2134,120.5724,19837.0
2021-04-20 09:35:00,127.64,127.68,127.42,127.68,3715.0,120.5724,120.6101,120.3645,120.6101,3715.0
2021-04-20 09:40:00,127.64,127.82,127.55,127.58,15547.0,120.5724,120.7424,120.4873,120.5157,15547.0
2021-04-20 09:45:00,127.58,127.64,127.43,127.53,6775.0,120.5157,120.5724,120.374,120.4684,6775.0
2021-04-20 09:50:00,127.57,127.83,127.47,127.83,2829.0,120.5062,120.7518,120.4118,120.7518,2829.0
2021-04-20 09:55:00,127.83,127.91,127.69,127.73,6833.0,120.7518,120.8274,120.6196,120.6574,6833.0
2021-04-20 10:00:00,127.69,127.78,127.52,127.61,3502.0,120.6196,120.7046,120.459,120.544,3502.0
2021-04-20 10:05:00,127.67,127.75,127.51,127.52,4920.0,120.6007,120.6763,120.4496,120.459,4920.0
2021-04-20 10:10:00,127.57,127.75,127.51,127.7,5927.0,120.5062,120.6763,120.4496,120.629,5927.0
2021-04-20 10:15:00,127.75,127.86,127.73,127.83,1663.0,120.6763,120.7802,120.6574,120.7518,1663.0
2021-04-20 10:20:00,127.85,128.09,127.85,128.01,6803.0,120.7707,120.9974,120.7707,120.9219,6803.0
2021-04-20 10:25:00,127.99,127.99,127.7,127.76,3285.0,120.903,120.903,120.629,120.6857,3285.0
2021-04-20 10:30:00,127.7,127.84,127.57,127.81,12175.0,120.629,120.7613,120.5062,120.7329,12175.0
2021-04-20 10:35:00,127.8,127.93,127.77,127.9,8405.0,120.7235,120.8463,120.6952,120.818,8405.0
2021-04-20 10:40:00,127.89,128.1,127.84,128.07,10232.0,120.8085,121.0069,120.7613,120.9785,10232.0
2021-04-20 10:45:00,128.04,128.13,128.0,128.1,20913.0,120.9502,121.0352,120.9124,121.0069,20913.0
2021-04-20 10:50:00,128.06,128.12,127.88,127.88,8148.0,120.9691,121.0258,120.7991,120.7991,8148.0
2021-04-20 10:55:00,127.92,128.02,127.87,127.99,6021.0,120.8368,120.9313,120.7896,120.903,6021.0
2021-04-20 11:00:00,127.96,128.0,127.88,127.96,4528.0,120.8746,120.9124,120.7991,120.8746,4528.0
2021-04-20 11:05:00,128.01,128.01,127.87,127.98,14463.0,120.9219,120.9219,120.7896,120.8935,14463.0
2021-04-20 11:10:00,127.98,128.24,127.98,128.17,27337.0,120.8935,121.1391,120.8935,121.073,27337.0
2021-04-20 11:15:00,128.12,128.27,128.1,128.27,8673.0,121.0258,121.1675,121.0069,121.1675,8673.0
2021-04-20 11:20:00,128.29,128.35,128.17,128.27,23090.0,121.1864,121.243,121.073,121.1675,23090.0
2021-04-20 11:25:00,128.3,128.8,128.3,128.78,46988.0,121.1958,121.6681,121.1958,121.6492,46988.0
2021-04-20 11:30:00,128.75,128.86,128.7,128.82,66041.0,121.6209,121.7248,121.5737,121.687,66041.0
2021-04-20 11:35:00,128.83,128.83,128.39,128.49,47052.0,121.6965,121.6965,121.2808,121.3753,47052.0
2021-04-20 11:40:00,128.5,128.57,128.3,128.3,8434.0,121.3847,121.4509,121.1958,121.1958,8434.0
2021-04-20 11:45:00,128.35,128.45,128.16,128.24,5281.0,121.243,121.3375,121.0636,121.1391,5281.0
2021-04-20 11:50:00,128.23,128.28,128.17,128.23,2098.0,121.1297,121.1769,121.073,121.1297,2098.0
2021-04-20 11:55:00,128.15,128.16,127.91,127.94,3807.0,121.0541,121.0636,120.8274,120.8557,3807.0
2021-04-20 12:00:00,127.97,127.99,127.88,127.93,5160.0,120.8841,120.903,120.7991,120.8463,5160.0
2021-04-20 12:05:00,127.89,128.08,127.86,128.08,4838.0,120.8085,120.988,120.7802,120.988,4838.0
2021-04-20 12:10:00,128.03,128.08,127.97,128.05,5141.0,120.9408,120.988,120.8841,120.9596,5141.0
2021-04-20 12:15:00,128.11,128.2,128.11,128.18,6527.0,121.0163,121.1013,121.0163,121.0825,6527.0
2021-04-20 12:20:00,128.2,128.24,128.18,128.22,5077.0,121.1013,121.1391,121.0825,121.1202,5077.0
2021-04-20 12:25:00,128.21,128.21,128.09,128.09,1992.0,121.1108,121.1108,120.9974,120.9974,1992.0
2021-04-20 12:30:00,128.06,128.06,127.96,128.03,3029.0,120.9691,120.9691,120.8746,120.9408,3029.0
2021-04-20 12:35:00,128.05,128.07,127.98,128.05,5099.0,120.9596,120.9785,120.8935,120.9596,5099.0
2021-04-20 12:40:00,128.06,128.07,127.9,127.98,4567.0,120.9691,120.9785,120.818,120.8935,4567.0
2021-04-20 12:45:00,127.97,127.97,127.79,127.79,2000.0,120.8841,120.8841,120.714,120.714,2000.0
2021-04-20 12:50:00,127.81,127.97,127.8,127.93,3610.0,120.7329,120.8841,120.7235,120.8463,3610.0
2021-04-20 12:55:00,127.96,127.96,127.89,127.89,2675.0,120.8746,120.8746,120.8085,120.8085,2675.0
2021-04-20 13:00:00,127.94,127.94,127.85,127.9,2600.0,120.8557,120.8557,120.7707,120.818,2600.0
2021-04-20 13:05:00,127.87,127.89,127.83,127.83,2800.0,120.7896,120.8085,120.7518,120.7518,2800.0
2021-04-20 13:10:00,127.84,127.87,127.81,127.82,7398.0,120.7613,120.7896,120.7329,120.7424,7398.0
2021-04-20 13:15:00,127.83,127.85,127.78,127.8,2933.0,120.7518,120.7707,120.7046,120.7235,2933.0
2021-04-20 13:20:00,127.81,127.82,127.73,127.75,2575.0,120.7329,120.7424,120.6574,120.6763,2575.0
2021-04-20 13:25:00,127.76,127.81,127.67,127.7,3114.0,120.6857,120.7329,120.6007,120.629,3114.0
2021-04-20 13:30:00,127.67,127.68,127.51,127.51,7204.0,120.6007,120.6101,120.4496,120.4496,7204.0
2021-04-20 13:35:00,127.54,127.62,127.49,127.62,5586.0,120.4779,120.5535,120.4307,120.5535,5586.0
2021-04-20 13:40:00,127.62,127.62,127.44,127.51,6105.0,120.5535,120.5535,120.3834,120.4496,6105.0
2021-04-20 13:45:00,127.49,127.58,127.47,127.57,9840.0,120.4307,120.5157,120.4118,120.5062,9840.0
2021-04-20 13:50:00,127.56,127.58,127.5,127.51,5352.0,120.4968,120.5157,120.4401,120.4496,5352.0
2021-04-20 13:55:00,127.51,127.58,127.49,127.55,3029.0,120.4496,120.5157,120.4307,120.4873,3029.0
2021-04-20 14:00:00,127.54,127.61,127.51,127.61,2742.0,120.4779,120.544,120.4496,120.544,2742.0
2021-04-20 14:05:00,127.62,127.66,127.54,127.66,3989.0,120.5535,120.5912,120.4779,120.5912,3989.0
2021-04-20 14:10:00,127.72,127.72,127.6,127.63,2807.0,120.6479,120.6479,120.5346,120.5629,2807.0
2021-04-20 14:15:00,127.61,127.63,127.52,127.55,4010.0,120.544,120.5629,120.459,120.4873,4010.0
2021-04-20 14:20:00,127.58,127.59,127.54,127.55,3474.0,120.5157,120.5251,120.4779,120.4873,3474.0
2021-04-20 14:25:00,127.55,127.59,127.5,127.5,3552.0,120.4873,120.5251,120.4401,120.4401,3552.0
2021-04-20 14:30:00,127.46,127.46,127.32,127.41,7299.0,120.4023,120.4023,120.2701,120.3551,7299.0
2021-04-20 14:35:00,127.41,127.43,127.34,127.35,3930.0,120.3551,120.374,120.289,120.2984,3930.0
2021-04-20 14:40:00,127.36,127.38,127.32,127.35,4748.0,120.3079,120.3267,120.2701,120.2984,4748.0
2021-04-20 14:45:00,127.32,127.43,127.32,127.42,3349.0,120.2701,120.374,120.2701,120.3645,3349.0
2021-04-20 14:50:00,127.41,127.49,127.39,127.41,5352.0,120.3551,120.4307,120.3362,120.3551,5352.0
2021-04-20 14:55:00,127.41,127.41,127.26,127.33,3636.0,120.3551,120.3551,120.2134,120.2795,3636.0
2021-04-20 15:00:00,127.34,127.41,127.3,127.37,7532.0,120.289,120.3551,120.2512,120.3173,7532.0
2021-04-20 15:05:00,127.37,127.39,127.33,127.37,4963.0,120.3173,120.3362,120.2795,120.3173,4963.0
2021-04-20 15:10:00,127.38,127.44,127.38,127.43,3386.0,120.3267,120.3834,120.3267,120.374,3386.0
2021-04-20 15:15:00,127.45,127.53,127.44,127.47,6750.0,120.3929,120.4684,120.3834,120.4118,6750.0
2021-04-20 15:20:00,127.49,127.53,127.45,127.51,5233.0,120.4307,120.4684,120.3929,120.4496,5233.0
2021-04-20 15:25:00,127.46,127.5,127.42,127.45,5402.0,120.4023,120.4401,120.3645,120.3929,5402.0
2021-04-20 15:30:00,127.46,127.48,127.42,127.46,7620.0,120.4023,120.4212,120.3645,120.4023,7620.0
2021-04-20 15:35:00,127.47,127.5,127.42,127.45,8883.0,120.4118,120.4401,120.3645,120.3929,8883.0
2021-04-20 15:40:00,127.46,127.54,127.42,127.46,14349.0,120.4023,120.4779,120.3645,120.4023,14349.0
2021-04-20 15:45:00,127.47,127.52,127.37,127.5,17626.0,120.4118,120.459,120.3173,120.4401,17626.0
2021-04-20 15:50:00,127.5,127.52,127.32,127.32,35110.0,120.4401,120.459,120.2701,120.2701,35110.0
2021-04-20 15:55:00,127.32,127.5,127.27,127.34,60043.0,120.2701,120.4401,120.2228,120.289,60043.0
2021-04-21 09:30:00,127.71,128.14,127.0,127.18,28771.0,120.6385,121.0447,119.9678,120.1378,28771.0
2021-04-21 09:35:00,127.11,127.31,126.91,126.91,7654.0,120.0717,120.2606,119.8828,119.8828,7654.0
2021-04-21 09:40:00,126.96,127.63,126.82,127.63,14516.0,119.93,120.5629,119.7978,120.5629,14516.0
2021-04-21 09:45:00,127.61,127.73,127.24,127.4,11047.0,120.544,120.6574,120.1945,120.3456,11047.0
2021-04-21 09:50:00,127.38,127.38,126.93,126.93,8646.0,120.3267,120.3267,119.9017,119.9017,8646.0
2021-04-21 09:55:00,126.97,127.3,126.93,127.24,9449.0,119.9395,120.2512,119.9017,120.1945,9449.0
2021-04-21 10:00:00,127.32,127.47,127.31,127.43,7916.0,120.2701,120.4118,120.2606,120.374,7916.0
2021-04-21 10:05:00,127.35,127.57,127.24,127.54,4931.0,120.2984,120.5062,120.1945,120.4779,4931.0
2021-04-21 10:10:00,127.48,127.59,127.38,127.4,5733.0,120.4212,120.5251,120.3267,120.3456,5733.0
2021-04-21 10:15:00,127.34,127.46,127.29,127.32,5696.0,120.289,120.4023,120.2417,120.2701,5696.0
2021-04-21 10:20:00,127.33,127.38,127.19,127.38,2834.0,120.2795,120.3267,120.1473,120.3267,2834.0
2021-04-21 10:25:00,127.33,127.4,127.27,127.32,3320.0,120.2795,120.3456,120.2228,120.2701,3320.0
2021-04-21 10:30:00,127.35,127.37,127.21,127.22,5964.0,120.2984,120.3173,120.1662,120.1756,5964.0
2021-04-21 10:35:00,127.21,127.38,127.2,127.32,4405.0,120.1662,120.3267,120.1567,120.2701,4405.0
2021-04-21 10:40:00,127.4,127.4,127.34,127.37,2584.0,120.3456,120.3456,120.289,120.3173,2584.0
2021-04-21 10:45:00,127.36,127.4,127.26,127.36,7614.0,120.3079,120.3456,120.2134,120.3079,7614.0
2021-04-21 10:50:00,127.36,127.49,127.35,127.39,5260.0,120.3079,120.4307,120.2984,120.3362,5260.0
2021-04-21 10:55:00,127.35,127.46,127.32,127.44,4383.0,120.2984,120.4023,120.2701,120.3834,4383.0
2021-04-21 11:00:00,127.47,127.53,127.41,127.49,13444.0,120.4118,120.4684,120.3551,120.4307,13444.0
2021-04-21 11:05:00,127.49,127.5,127.27,127.3,7389.0,120.4307,120.4401,120.2228,120.2512,7389.0
2021-04-21 11:10:00,127.3,127.44,127.26,127.42,4858.0,120.2512,120.3834,120.2134,120.3645,4858.0
2021-04-21 11:15:00,127.39,127.39,127.26,127.27,4246.0,120.3362,120.3362,120.2134,120.2228,4246.0
2021-04-21 11:20:00,127.27,127.27,127.2,127.24,5280.0,120.2228,120.2228,120.1567,120.1945,5280.0
2021-04-21 11:25:00,127.2,127.32,127.2,127.25,4215.0,120.1567,120.2701,120.1567,120.2039,4215.0
2021-04-21 11:30:00,127.27,127.31,127.19,127.31,4578.0,120.2228,120.2606,120.1473,120.2606,4578.0
2021-04-21 11:35:00,127.3,127.4,127.2,127.24,7827.0,120.2512,120.3456,120.1567,120.1945,7827.0
2021-04-21 11:40:00,127.22,127.22,127.12,127.17,3067.0,120.1756,120.1756,120.0811,120.1284,3067.0
2021-04-21 11:45:00,127.21,127.27,127.19,127.25,2850.0,120.1662,120.2228,120.1473,120.2039,2850.0
2021-04-21 11:50:00,127.26,127.26,127.11,127.19,3999.0,120.2134,120.2134,120.0717,120.1473,3999.0
2021-04-21 11:55:00,127.18,127.29,127.18,127.27,6342.0,120.1378,120.2417,120.1378,120.2228,6342.0
2021-04-21 12:00:00,127.28,127.29,127.17,127.28,2453.0,120.2323,120.2417,120.1284,120.2323,2453.0
2021-04-21 12:05:00,127.28,127.28,127.2,127.28,4509.0,120.2323,120.2323,120.1567,120.2323,4509.0
2021-04-21 12:10:00,127.26,127.29,127.22,127.27,2653.0,120.2134,120.2417,120.1756,120.2228,2653.0
2021-04-21 12:15:00,127.23,127.36,127.23,127.3,2400.0,120.1851,120.3079,120.1851,120.2512,2400.0
2021-04-21 12:20:00,127.3,127.3,127.25,127.28,1836.0,120.2512,120.2512,120.2039,120.2323,1836.0
2021-04-21 12:25:00,127.29,127.29,127.2,127.23,3245.0,120.2417,120.2417,120.1567,120.1851,3245.0
2021-04-21 12:30:00,127.25,127.29,127.2,127.21,3512.0,120.2039,120.2417,120.1567,120.1662,3512.0
2021-04-21 12:35:00,127.21,127.21,127.07,127.07,5281.0,120.1662,120.1662,120.0339,120.0339,5281.0
2021-04-21 12:40:00,127.09,127.14,127.03,127.04,5248.0,120.0528,120.1,119.9961,120.0056,5248.0
2021-04-21 12:45:00,127.02,127.12,127.02,127.07,5844.0,119.9867,120.0811,119.9867,120.0339,5844.0
2021-04-21 12:50:00,127.06,127.08,127.02,127.03,4683.0,120.0245,120.0434,119.9867,119.9961,4683.0
2021-04-21 12:55:00,127.06,127.12,127.05,127.12,2815.0,120.0245,120.0811,120.015,120.0811,2815.0
2021-04-21 13:00:00,127.13,127.18,127.08,127.08,8088.0,120.0906,120.1378,120.0434,120.0434,8088.0
2021-04-21 13:05:00,127.09,127.12,127.06,127.12,6191.0,120.0528,120.0811,120.0245,120.0811,6191.0
2021-04-21 13:10:00,127.1,127.11,127.05,127.06,2611.0,120.0623,120.0717,120.015,120.0245,2611.0
2021-04-21 13:15:00,127.09,127.12,127.05,127.05,5142.0,120.0528,120.0811,120.015,120.015,5142.0
2021-04-21 13:20:00,127.05,127.2,127.04,127.2,3184.0,120.015,120.1567,120.0056,120.1567,3184.0
2021-04-21 13:25:00,127.2,127.27,127.19,127.25,2684.0,120.1567,120.2228,120.1473,120.2039,2684.0
2021-04-21 13:30:00,127.25,127.35,127.22,127.3,2228.0,120.2039,120.2984,120.1756,120.2512,2228.0
2021-04-21 13:35:00,127.3,127.39,127.29,127.35,4520.0,120.2512,120.3362,120.2417,120.2984,4520.0
2021-04-21 13:40:00,127.33,127.35,127.28,127.28,3919.0,120.2795,120.2984,120.2323,120.2323,3919.0
2021-04-21 13:45:00,127.27,127.28,127.2,127.2,3051.0,120.2228,120.2323,120.1567,120.1567,3051.0
2021-04-21 13:50:00,127.19,127.26,127.19,127.23,3437.0,120.1473,120.2134,120.1473,120.1851,3437.0
2021-04-21 13:55:00,127.24,127.32,127.24,127.28,3112.0,120.1945,120.2701,120.1945,120.2323,3112.0
2021-04-21 14:00:00,127.28,127.3,127.16,127.18,2956.0,120.2323,120.2512,120.1189,120.1378,2956.0
2021-04-21 14:05:00,127.19,127.23,127.13,127.21,2862.0,120.1473,120.1851,120.0906,120.1662,2862.0
2021-04-21 14:10:00,127.19,127.28,127.19,127.28,2400.0,120.1473,120.2323,120.1473,120.2323,2400.0
2021-04-21 14:15:00,127.26,127.32,127.25,127.27,4663.0,120.2134,120.2701,120.2039,120.2228,4663.0
2021-04-21 14:20:00,127.25,127.25,127.18,127.19,3382.0,120.2039,120.2039,120.1378,120.1473,3382.0
2021-04-21 14:25:00,127.2,127.2,127.12,127.13,2100.0,120.1567,120.1567,120.0811,120.0906,2100.0
2021-04-21 14:30:00,127.12,127.15,127.07,127.07,4188.0,120.0811,120.1095,120.0339,120.0339,4188.0
2021-04-21 14:35:00,127.07,127.14,127.03,127.13,3221.0,120.0339,120.1,119.9961,120.0906,3221.0
2021-04-21 14:40:00,127.12,127.15,127.07,127.07,3912.0,120.0811,120.1095,120.0339,120.0339,3912.0
2021-04-21 14:45:00,127.07,127.12,127.0,127.08,7560.0,120.0339,120.0811,119.9678,120.0434,7560.0
2021-04-21 14:50:00,127.1,127.1,127.05,127.09,1800.0,120.0623,120.0623,120.015,120.0528,1800.0
2021-04-21 14:55:00,127.11,127.21,127.11,127.21,2332.0,120.0717,120.1662,120.0717,120.1662,2332.0
2021-04-21 15:00:00,127.2,127.22,127.12,127.14,3238.0,120.1567,120.1756,120.0811,120.1,3238.0
2021-04-21 15:05:00,127.15,127.17,127.13,127.14,4436.0,120.1095,120.1284,120.0906,120.1,4436.0
2021-04-21 15:10:00,127.14,127.23,127.14,127.22,3316.0,120.1,120.1851,120.1,120.1756,3316.0
2021-04-21 15:15:00,127.23,127.23,127.18,127.23,3730.0,120.1851,120.1851,120.1378,120.1851,3730.0
2021-04-21 15:20:00,127.21,127.21,127.14,127.16,4054.0,120.1662,120.1662,120.1,120.1189,4054.0
2021-04-21 15:25:00,127.17,127.24,127.13,127.21,5737.0,120.1284,120.1945,120.0906,120.1662,5737.0
2021-04-21 15:30:00,127.22,127.41,127.19,127.41,7080.0,120.1756,120.3551,120.1473,120.3551,7080.0
2021-04-21 15:35:00,127.4,127.63,127.4,127.59,11884.0,120.3456,120.5629,120.3456,120.5251,11884.0
2021-04-21 15:40:00,127.6,127.72,127.6,127.69,11573.0,120.5346,120.6479,120.5346,120.6196,11573.0
2021-04-21 15:45:00,127.7,127.71,127.61,127.65,18054.0,120.629,120.6385,120.544,120.5818,18054.0
2021-04-21 15:50:00,127.65,127.71,127.6,127.64,31944.0,120.5818,120.6385,120.5346,120.5724,31944.0
2021-04-21 15:55:00,127.63,127.65,127.38,127.53,94272.0,120.5629,120.5818,120.3267,120.4684,94272.0
2021-04-22 09:30:00,127.24,127.35,126.7,126.77,22205.0,120.1945,120.2984,119.6844,119.7505,22205.0
2021-04-22 09:35:00,126.72,126.92,126.71,126.76,8327.0,119.7033,119.8922,119.6938,119.7411,8327.0
2021-04-22 09:40:00,126.81,126.86,126.57,126.6,8031.0,119.7883,119.8355,119.5616,119.5899,8031.0
2021-04-22 09:45:00,126.59,127.09,126.56,127.09,8302.0,119.5805,120.0528,119.5522,120.0528,8302.0
2021-04-22 09:50:00,127.14,127.3,126.97,127.05,6877.0,120.1,120.2512,119.9395,120.015,6877.0
2021-04-22 09:55:00,127.09,127.15,126.79,126.83,6965.0,120.0528,120.1095,119.7694,119.8072,6965.0
2021-04-22 10:00:00,126.8,126.88,126.69,126.87,9034.0,119.7789,119.8544,119.675,119.845,9034.0
2021-04-22 10:05:00,126.9,127.05,126.79,127.05,5901.0,119.8733,120.015,119.7694,120.015,5901.0
2021-04-22 10:10:00,127.03,127.18,126.94,127.12,12229.0,119.9961,120.1378,119.9111,120.0811,12229.0
2021-04-22 10:15:00,127.24,127.5,127.18,127.42,8806.0,120.1945,120.4401,120.1378,120.3645,8806.0
2021-04-22 10:20:00,127.42,127.46,127.14,127.15,4544.0,120.3645,120.4023,120.1,120.1095,4544.0
2021-04-22 10:25:00,127.07,127.22,127.03,127.22,6574.0,120.0339,120.1756,119.9961,120.1756,6574.0
2021-04-22 10:30:00,127.24,127.38,127.12,127.35,5878.0,120.1945,120.3267,120.0811,120.2984,5878.0
2021-04-22 10:35:00,127.35,127.37,127.23,127.23,6657.0,120.2984,120.3173,120.1851,120.1851,6657.0
2021-04-22 10:40:00,127.2,127.29,127.09,127.11,9553.0,120.1567,120.2417,120.0528,120.0717,9553.0
2021-04-22 10:45:00,127.07,127.27,127.07,127.27,3884.0,120.0339,120.2228,120.0339,120.2228,3884.0
2021-04-22 10:50:00,127.25,127.28,127.19,127.24,1778.0,120.2039,120.2323,120.1473,120.1945,1778.0
2021-04-22 10:55:00,127.25,127.29,127.09,127.23,3515.0,120.2039,120.2417,120.0528,120.1851,3515.0
2021-04-22 11:00:00,127.22,127.37,127.22,127.36,4018.0,120.1756,120.3173,120.1756,120.3079,4018.0
2021-04-22 11:05:00,127.35,127.48,127.34,127.41,7043.0,120.2984,120.4212,120.289,120.3551,7043.0
2021-04-22 11:10:00,127.43,127.6,127.43,127.56,9820.0,120.374,120.5346,120.374,120.4968,9820.0
2021-04-22 11:15:00,127.55,127.67,127.48,127.6,4153.0,120.4873,120.6007,120.4212,120.5346,4153.0
2021-04-22 11:20:00,127.59,127.62,127.56,127.57,2892.0,120.5251,120.5535,120.4968,120.5062,2892.0
2021-04-22 11:25:00,127.58,127.58,127.42,127.42,2342.0,120.5157,120.5157,120.3645,120.3645,2342.0
2021-04-22 11:30:00,127.42,127.44,127.38,127.44,1149.0,120.3645,120.3834,120.3267,120.3834,1149.0
2021-04-22 11:35:00,127.47,127.47,127.39,127.39,933.0,120.4118,120.4118,120.3362,120.3362,933.0
2021-04-22 11:40:00,127.37,127.48,127.37,127.48,3006.0,120.3173,120.4212,120.3173,120.4212,3006.0
2021-04-22 11:45:00,127.44,127.56,127.43,127.56,2039.0,120.3834,120.4968,120.374,120.4968,2039.0
2021-04-22 11:50:00,127.55,127.59,127.5,127.57,2687.0,120.4873,120.5251,120.4401,120.5062,2687.0
2021-04-22 11:55:00,127.57,127.58,127.43,127.43,3419.0,120.5062,120.5157,120.374,120.374,3419.0
2021-04-22 12:00:00,127.43,127.47,127.38,127.47,1126.0,120.374,120.4118,120.3267,120.4118,1126.0
2021-04-22 12:05:00,127.41,127.47,127.39,127.39,3909.0,120.3551,120.4118,120.3362,120.3362,3909.0
2021-04-22 12:10:00,127.41,127.44,127.36,127.41,2433.0,120.3551,120.3834,120.3079,120.3551,2433.0
2021-04-22 12:15:00,127.42,127.46,127.37,127.43,2341.0,120.3645,120.4023,120.3173,120.374,2341.0
2021-04-22 12:20:00,127.41,127.44,127.35,127.4,2407.0,120.3551,120.3834,120.2984,120.3456,2407.0
2021-04-22 12:25:00,127.4,127.41,127.37,127.4,1841.0,120.3456,120.3551,120.3173,120.3456,1841.0
2021-04-22 12:30:00,127.39,127.48,127.39,127.45,2654.0,120.3362,120.4212,120.3362,120.3929,2654.0
2021-04-22 12:35:00,127.45,127.45,127.42,127.43,500.0,120.3929,120.3929,120.3645,120.374,500.0
2021-04-22 12:40:00,127.47,127.48,127.39,127.39,1279.0,120.4118,120.4212,120.3362,120.3362,1279.0
2021-04-22 12:45:00,127.39,127.46,127.38,127.46,1505.0,120.3362,120.4023,120.3267,120.4023,1505.0
2021-04-22 12:50:00,127.43,127.47,127.41,127.43,1610.0,120.374,120.4118,120.3551,120.374,1610.0
2021-04-22 12:55:00,127.49,127.55,127.48,127.5,2122.0,120.4307,120.4873,120.4212,120.4401,2122.0
2021-04-22 13:00:00,127.51,127.53,127.43,127.45,3111.0,120.4496,120.4684,120.374,120.3929,3111.0
2021-04-22 13:05:00,127.46,127.54,127.03,127.15,6548.0,120.4023,120.4779,119.9961,120.1095,6548.0
2021-04-22 13:10:00,127.14,127.32,126.95,127.32,3400.0,120.1,120.2701,119.9206,120.2701,3400.0
2021-04-22 13:15:00,127.19,127.32,127.07,127.07,3702.0,120.1473,120.2701,120.0339,120.0339,3702.0
2021-04-22 13:20:00,127.12,127.32,127.02,127.25,4116.0,120.0811,120.2701,119.9867,120.2039,4116.0
2021-04-22 13:25:00,127.19,127.26,127.15,127.26,2069.0,120.1473,120.2134,120.1095,120.2134,2069.0
2021-04-22 13:30:00,127.2,127.25,127.05,127.2,5484.0,120.1567,120.2039,120.015,120.1567,5484.0
2021-04-22 13:35:00,127.19,127.2,127.05,127.1,3330.0,120.1473,120.1567,120.015,120.0623,3330.0
2021-04-22 13:40:00,127.08,127.08,126.93,126.96,5252.0,120.0434,120.0434,119.9017,119.93,5252.0
2021-04-22 13:45:00,126.96,127.05,126.89,126.91,4107.0,119.93,120.015,119.8639,119.8828,4107.0
2021-04-22 13:50:00,126.91,126.92,126.75,126.79,8253.0,119.8828,119.8922,119.7316,119.7694,8253.0
2021-04-22 13:55:00,126.83,126.9,126.71,126.81,8905.0,119.8072,119.8733,119.6938,119.7883,8905.0
2021-04-22 14:00:00,126.81,126.86,126.73,126.73,10564.0,119.7883,119.8355,119.7127,119.7127,10564.0
2021-04-22 14:05:00,126.73,126.94,126.69,126.89,12307.0,119.7127,119.9111,119.675,119.8639,12307.0
2021-04-22 14:10:00,126.86,126.97,126.82,126.97,8055.0,119.8355,119.9395,119.7978,119.9395,8055.0
2021-04-22 14:15:00,126.98,127.03,126.88,126.99,7719.0,119.9489,119.9961,119.8544,119.9583,7719.0
2021-04-22 14:20:00,127.01,127.01,126.8,126.89,10303.0,119.9772,119.9772,119.7789,119.8639,10303.0
2021-04-22 14:25:00,126.87,127.18,126.86,127.14,12816.0,119.845,120.1378,119.8355,120.1,12816.0
2021-04-22 14:30:00,127.13,127.18,127.03,127.04,5809.0,120.0906,120.1378,119.9961,120.0056,5809.0
2021-04-22 14:35:00,127.06,127.06,126.86,126.89,7814.0,120.0245,120.0245,119.8355,119.8639,7814.0
2021-04-22 14:40:00,126.85,126.97,126.79,126.94,6998.0,119.8261,119.9395,119.7694,119.9111,6998.0
2021-04-22 14:45:00,126.88,127.19,126.87,127.15,9980.0,119.8544,120.1473,119.845,120.1095,9980.0
2021-04-22 14:50:00,127.16,127.17,127.08,127.11,5649.0,120.1189,120.1284,120.0434,120.0717,5649.0
2021-04-22 14:55:00,127.13,127.2,127.03,127.06,7106.0,120.0906,120.1567,119.9961,120.0245,7106.0
2021-04-22 15:00:00,127.01,127.15,127.01,127.09,8074.0,119.9772,120.1095,119.9772,120.0528,8074.0
2021-04-22 15:05:00,127.09,127.15,126.98,127.0,10422.0,120.0528,120.1095,119.9489,119.9678,10422.0
2021-04-22 15:10:00,127.01,127.02,126.93,126.95,8900.0,119.9772,119.9867,119.9017,119.9206,8900.0
2021-04-22 15:15:00,126.93,126.93,126.78,126.9,9299.0,119.9017,119.9017,119.76,119.8733,9299.0
2021-04-22 15:20:00,126.9,126.93,126.8,126.83,6855.0,119.8733,119.9017,119.7789,119.8072,6855.0
2021-04-22 15:25:00,126.83,126.87,126.76,126.79,7451.0,119.8072,119.845,119.7411,119.7694,7451.0
2021-04-22 15:30:00,126.82,126.87,126.79,126.81,9143.0,119.7978,119.845,119.7694,119.7883,9143.0
2021-04-22 15:35:00,126.81,126.87,126.72,126.76,8122.0,119.7883,119.845,119.7033,119.7411,8122.0
2021-04-22 15:40:00,126.76,126.88,126.73,126.74,10015.0,119.7411,119.8544,119.7127,119.7222,10015.0
2021-04-22 15:45:00,126.73,126.93,126.69,126.71,15623.0,119.7127,119.9017,119.675,119.6938,15623.0
2021-04-22 15:50:00,126.7,126.84,126.7,126.79,18650.0,119.6844,119.8166,119.6844,119.7694,18650.0
2021-04-22 15:55:00,126.81,126.99,126.74,126.89,55443.0,119.7883,119.9583,119.7222,119.8639,55443.0
2021-04-23 09:30:00,127.26,127.59,127.16,127.17,13277.0,120.2134,120.5251,120.1189,120.1284,13277.0
2021-04-23 09:35:00,127.29,127.32,127.04,127.11,5450.0,120.2417,120.2701,120.0056,120.0717,5450.0
2021-04-23 09:40:00,127.13,127.26,127.1,127.19,10453.0,120.0906,120.2134,120.0623,120.1473,10453.0
2021-04-23 09:45:00,127.2,127.37,127.15,127.27,6597.0,120.1567,120.3173,120.1095,120.2228,6597.0
2021-04-23 09:50:00,127.25,127.25,127.01,127.11,6142.0,120.2039,120.2039,119.9772,120.0717,6142.0
2021-04-23 09:55:00,127.17,127.35,127.12,127.2,6719.0,120.1284,120.2984,120.0811,120.1567,6719.0
2021-04-23 10:00:00,127.18,127.37,127.04,127.04,5825.0,120.1378,120.3173,120.0056,120.0056,5825.0
2021-04-23 10:05:00,127.0,127.18,127.0,127.09,5076.0,119.9678,120.1378,119.9678,120.0528,5076.0
2021-04-23 10:10:00,127.14,127.14,126.87,126.87,4123.0,120.1,120.1,119.845,119.845,4123.0
2021-04-23 10:15:00,126.91,126.97,126.89,126.91,2447.0,119.8828,119.9395,119.8639,119.8828,2447.0
2021-04-23 10:20:00,126.86,126.94,126.8,126.9,5659.0,119.8355,119.9111,119.7789,119.8733,5659.0
2021-04-23 10:25:00,126.85,126.85,126.65,126.73,5011.0,119.8261,119.8261,119.6372,119.7127,5011.0
2021-04-23 10:30:00,126.73,126.99,126.72,126.98,7110.0,119.7127,119.9583,119.7033,119.9489,7110.0
2021-04-23 10:35:00,127.0,127.09,126.88,126.88,14926.0,119.9678,120.0528,119.8544,119.8544,14926.0
2021-04-23 10:40:00,126.89,127.08,126.84,127.06,7113.0,119.8639,120.0434,119.8166,120.0245,7113.0
2021-04-23 10:45:00,127.07,127.14,127.06,127.1,4780.0,120.0339,120.1,120.0245,120.0623,4780.0
2021-04-23 10:50:00,127.13,127.27,127.09,127.24,8152.0,120.0906,120.2228,120.0528,120.1945,8152.0
2021-04-23 10:55:00,127.31,127.5,127.27,127.5,6975.0,120.2606,120.4401,120.2228,120.4401,6975.0
2021-04-23 11:00:00,127.46,127.5,127.41,127.47,7193.0,120.4023,120.4401,120.3551,120.4118,7193.0
2021-04-23 11:05:00,127.48,127.54,127.45,127.46,4278.0,120.4212,120.4779,120.3929,120.4023,4278.0
2021-04-23 11:10:00,127.48,127.66,127.48,127.66,5254.0,120.4212,120.5912,120.4212,120.5912,5254.0
2021-04-23 11:15:00,127.65,127.67,127.52,127.64,7808.0,120.5818,120.6007,120.459,120.5724,7808.0
2021-04-23 11:20:00,127.65,127.73,127.58,127.7,5710.0,120.5818,120.6574,120.5157,120.629,5710.0
2021-04-23 11:25:00,127.72,127.72,127.52,127.65,4356.0,120.6479,120.6479,120.459,120.5818,4356.0
2021-04-23 11:30:00,127.66,127.75,127.63,127.74,8750.0,120.5912,120.6763,120.5629,120.6668,8750.0
2021-04-23 11:35:00,127.75,127.8,127.66,127.73,5233.0,120.6763,120.7235,120.5912,120.6574,5233.0
2021-04-23 11:40:00,127.75,127.79,127.63,127.69,4884.0,120.6763,120.714,120.5629,120.6196,4884.0
2021-04-23 11:45:00,127.67,127.73,127.67,127.67,2998.0,120.6007,120.6574,120.6007,120.6007,2998.0
2021-04-23 11:50:00,127.68,127.74,127.68,127.72,1012.0,120.6101,120.6668,120.6101,120.6479,1012.0
2021-04-23 11:55:00,127.72,127.78,127.67,127.72,2467.0,120.6479,120.7046,120.6007,120.6479,2467.0
2021-04-23 12:00:00,127.72,127.73,127.67,127.67,2721.0,120.6479,120.6574,120.6007,120.6007,2721.0
2021-04-23 12:05:00,127.73,127.75,127.53,127.56,4189.0,120.6574,120.6763,120.4684,120.4968,4189.0
2021-04-23 12:10:00,127.56,127.58,127.54,127.58,2053.0,120.4968,120.5157,120.4779,120.5157,2053.0
2021-04-23 12:15:00,127.6,127.62,127.57,127.62,4186.0,120.5346,120.5535,120.5062,120.5535,4186.0
2021-04-23 12:20:00,127.65,127.65,127.56,127.56,3896.0,120.5818,120.5818,120.4968,120.4968,3896.0
2021-04-23 12:25:00,127.59,127.68,127.56,127.63,3816.0,120.5251,120.6101,120.4968,120.5629,3816.0
2021-04-23 12:30:00,127.66,127.66,127.58,127.58,2346.0,120.5912,120.5912,120.5157,120.5157,2346.0
2021-04-23 12:35:00,127.58,127.63,127.57,127.61,4931.0,120.5157,120.5629,120.5062,120.544,4931.0
2021-04-23 12:40:00,127.6,127.65,127.57,127.65,4594.0,120.5346,120.5818,120.5062,120.5818,4594.0
2021-04-23 12:45:00,127.61,127.86,127.61,127.85,3645.0,120.544,120.7802,120.544,120.7707,3645.0
2021-04-23 12:50:00,127.85,127.96,127.81,127.91,5176.0,120.7707,120.8746,120.7329,120.8274,5176.0
2021-04-23 12:55:00,127.94,127.94,127.83,127.85,6349.0,120.8557,120.8557,120.7518,120.7707,6349.0
2021-04-23 13:00:00,127.87,127.88,127.77,127.82,3904.0,120.7896,120.7991,120.6952,120.7424,3904.0
2021-04-23 13:05:00,127.82,127.91,127.81,127.84,8526.0,120.7424,120.8274,120.7329,120.7613,8526.0
2021-04-23 13:10:00,127.82,127.82,127.76,127.76,2447.0,120.7424,120.7424,120.6857,120.6857,2447.0
2021-04-23 13:15:00,127.78,127.79,127.71,127.77,13027.0,120.7046,120.714,120.6385,120.6952,13027.0
2021-04-23 13:20:00,127.79,127.86,127.79,127.83,3214.0,120.714,120.7802,120.714,120.7518,3214.0
2021-04-23 13:25:00,127.84,127.9,127.83,127.88,4151.0,120.7613,120.818,120.7518,120.7991,4151.0
2021-04-23 13:30:00,127.87,127.88,127.82,127.87,3202.0,120.7896,120.7991,120.7424,120.7896,3202.0
2021-04-23 13:35:00,127.85,127.92,127.83,127.89,6901.0,120.7707,120.8368,120.7518,120.8085,6901.0
2021-04-23 13:40:00,127.9,127.97,127.9,127.94,2288.0,120.818,120.8841,120.818,120.8557,2288.0
2021-04-23 13:45:00,127.89,127.89,127.76,127.8,2697.0,120.8085,120.8085,120.6857,120.7235,2697.0
2021-04-23 13:50:00,127.8,127.82,127.77,127.82,4386.0,120.7235,120.7424,120.6952,120.7424,4386.0
2021-04-23 13:55:00,127.81,127.81,127.62,127.65,4033.0,120.7329,120.7329,120.5535,120.5818,4033.0
2021-04-23 14:00:00,127.63,127.67,127.56,127.59,7190.0,120.5629,120.6007,120.4968,120.5251,7190.0
2021-04-23 14:05:00,127.6,127.67,127.58,127.63,8582.0,120.5346,120.6007,120.5157,120.5629,8582.0
2021-04-23 14:10:00,127.63,127.74,127.61,127.66,3310.0,120.5629,120.6668,120.544,120.5912,3310.0
2021-04-23 14:15:00,127.72,127.74,127.63,127.63,4463.0,120.6479,120.6668,120.5629,120.5629,4463.0
2021-04-23 14:20:00,127.63,127.63,127.57,127.6,2091.0,120.5629,120.5629,120.5062,120.5346,2091.0
2021-04-23 14:25:00,127.59,127.59,127.46,127.51,3008.0,120.5251,120.5251,120.4023,120.4496,3008.0
2021-04-23 14:30:00,127.52,127.58,127.51,127.53,3313.0,120.459,120.5157,120.4496,120.4684,3313.0
2021-04-23 14:35:00,127.49,127.62,127.49,127.62,3141.0,120.4307,120.5535,120.4307,120.5535,3141.0
2021-04-23 14:40:00,127.61,127.71,127.6,127.69,2901.0,120.544,120.6385,120.5346,120.6196,2901.0
2021-04-23 14:45:00,127.63,127.66,127.6,127.65,3847.0,120.5629,120.5912,120.5346,120.5818,3847.0
2021-04-23 14:50:00,127.66,127.7,127.64,127.69,2285.0,120.5912,120.629,120.5724,120.6196,2285.0
2021-04-23 14:55:00,127.68,127.72,127.63,127.66,3561.0,120.6101,120.6479,120.5629,120.5912,3561.0
2021-04-23 15:00:00,127.62,127.67,127.62,127.66,6455.0,120.5535,120.6007,120.5535,120.5912,6455.0
2021-04-23 15:05:00,127.68,127.73,127.65,127.71,3677.0,120.6101,120.6574,120.5818,120.6385,3677.0
2021-04-23 15:10:00,127.7,127.71,127.62,127.66,4343.0,120.629,120.6385,120.5535,120.5912,4343.0
2021-04-23 15:15:00,127.65,127.72,127.6,127.72,5316.0,120.5818,120.6479,120.5346,120.6479,5316.0
2021-04-23 15:20:00,127.72,127.78,127.7,127.78,3241.0,120.6479,120.7046,120.629,120.7046,3241.0
2021-04-23 15:25:00,127.8,127.81,127.77,127.79,5219.0,120.7235,120.7329,120.6952,120.714,5219.0
2021-04-23 15:30:00,127.8,127.84,127.74,127.84,11904.0,120.7235,120.7613,120.6668,120.7613,11904.0
2021-04-23 15:35:00,127.88,127.88,127.74,127.82,6335.0,120.7991,120.7991,120.6668,120.7424,6335.0
2021-04-23 15:40:00,127.83,127.83,127.75,127.77,7585.0,120.7518,120.7518,120.6763,120.6952,7585.0
2021-04-23 15:45:00,127.77,127.77,127.61,127.64,9927.0,120.6952,120.6952,120.544,120.5724,9927.0
2021-04-23 15:50:00,127.63,127.67,127.52,127.53,16645.0,120.5629,120.6007,120.459,120.4684,16645.0
2021-04-23 15:55:00,127.51,127.77,127.44,127.65,73554.0,120.4496,120.6952,120.3834,120.5818,73554.0
2021-04-26 09:30:00,127.67,127.77,127.49,127.71,47511.0,120.6007,120.6952,120.4307,120.6385,47511.0
2021-04-26 09:35:00,127.65,127.87,127.43,127.73,19073.0,120.5818,120.7896,120.374,120.6574,19073.0
2021-04-26 09:40:00,127.69,127.76,127.69,127.74,7258.0,120.6196,120.6857,120.6196,120.6668,7258.0
2021-04-26 09:45:00,127.73,127.79,127.41,127.42,11487.0,120.6574,120.714,120.3551,120.3645,11487.0
2021-04-26 09:50:00,127.46,127.6,127.35,127.5,13496.0,120.4023,120.5346,120.2984,120.4401,13496.0
2021-04-26 09:55:00,127.5,127.6,127.3,127.33,25637.0,120.4401,120.5346,120.2512,120.2795,25637.0
2021-04-26 10:00:00,127.42,127.55,127.36,127.55,7475.0,120.3645,120.4873,120.3079,120.4873,7475.0
2021-04-26 10:05:00,127.56,127.86,127.54,127.85,9731.0,120.4968,120.7802,120.4779,120.7707,9731.0
2021-04-26 10:10:00,127.85,127.89,127.71,127.81,8537.0,120.7707,120.8085,120.6385,120.7329,8537.0
2021-04-26 10:15:00,127.86,127.86,127.52,127.67,5469.0,120.7802,120.7802,120.459,120.6007,5469.0
2021-04-26 10:20:00,127.57,127.7,127.48,127.66,8213.0,120.5062,120.629,120.4212,120.5912,8213.0
2021-04-26 10:25:00,127.64,127.66,127.58,127.64,5474.0,120.5724,120.5912,120.5157,120.5724,5474.0
2021-04-26 10:30:00,127.62,127.8,127.6,127.73,7257.0,120.5535,120.7235,120.5346,120.6574,7257.0
2021-04-26 10:35:00,127.71,127.76,127.65,127.75,5521.0,120.6385,120.6857,120.5818,120.6763,5521.0
2021-04-26 10:40:00,127.76,127.88,127.75,127.87,10142.0,120.6857,120.7991,120.6763,120.7896,10142.0
2021-04-26 10:45:00,127.86,128.02,127.8,128.02,10987.0,120.7802,120.9313,120.7235,120.9313,10987.0
2021-04-26 10:50:00,128.0,128.02,127.83,127.87,8145.0,120.9124,120.9313,120.7518,120.7896,8145.0
2021-04-26 10:55:00,127.88,127.93,127.79,127.9,7484.0,120.7991,120.8463,120.714,120.818,7484.0
2021-04-26 11:00:00,127.87,128.05,127.86,128.03,3822.0,120.7896,120.9596,120.7802,120.9408,3822.0
2021-04-26 11:05:00,128.05,128.07,127.98,128.0,8293.0,120.9596,120.9785,120.8935,120.9124,8293.0
2021-04-26 11:10:00,128.0,128.02,127.94,127.99,9579.0,120.9124,120.9313,120.8557,120.903,9579.0
2021-04-26 11:15:00,127.99,128.0,127.7,127.7,7850.0,120.903,120.9124,120.629,120.629,7850.0
2021-04-26 11:20:00,127.7,127.73,127.56,127.64,4051.0,120.629,120.6574,120.4968,120.5724,4051.0
2021-04-26 11:25:00,127.65,127.72,127.58,127.71,6305.0,120.5818,120.6479,120.5157,120.6385,6305.0
2021-04-26 11:30:00,127.73,127.74,127.6,127.6,5287.0,120.6574,120.6668,120.5346,120.5346,5287.0
2021-04-26 11:35:00,127.59,127.65,127.49,127.49,5281.0,120.5251,120.5818,120.4307,120.4307,5281.0
2021-04-26 11:40:00,127.49,127.54,127.46,127.51,4323.0,120.4307,120.4779,120.4023,120.4496,4323.0
2021-04-26 11:45:00,127.53,127.6,127.49,127.51,5019.0,120.4684,120.5346,120.4307,120.4496,5019.0
2021-04-26 11:50:00,127.54,127.54,127.4,127.54,7783.0,120.4779,120.4779,120.3456,120.4779,7783.0
2021-04-26 11:55:00,127.52,127.53,127.44,127.44,3650.0,120.459,120.4684,120.3834,120.3834,3650.0
2021-04-26 12:00:00,127.44,127.47,127.37,127.47,3464.0,120.3834,120.4118,120.3173,120.4118,3464.0
2021-04-26 12:05:00,127.45,127.46,127.36,127.44,4703.0,120.3929,120.4023,120.3079,120.3834,4703.0
2021-04-26 12:10:00,127.46,127.57,127.46,127.55,4907.0,120.4023,120.5062,120.4023,120.4873,4907.0
2021-04-26 12:15:00,127.57,127.57,127.39,127.39,4880.0,120.5062,120.5062,120.3362,120.3362,4880.0
2021-04-26 12:20:00,127.39,127.43,127.32,127.34,5735.0,120.3362,120.374,120.2701,120.289,5735.0
2021-04-26 12:25:00,127.34,127.38,127.29,127.35,3549.0,120.289,120.3267,120.2417,120.2984,3549.0
2021-04-26 12:30:00,127.33,127.39,127.31,127.36,3190.0,120.2795,120.3362,120.2606,120.3079,3190.0
2021-04-26 12:35:00,127.35,127.45,127.35,127.41,3413.0,120.2984,120.3929,120.2984,120.3551,3413.0
2021-04-26 12:40:00,127.41,127.51,127.41,127.49,5300.0,120.3551,120.4496,120.3551,120.4307,5300.0
2021-04-26 12:45:00,127.47,127.51,127.45,127.48,3315.0,120.4118,120.4496,120.3929,120.4212,3315.0
2021-04-26 12:50:00,127.49,127.53,127.45,127.52,7559.0,120.4307,120.4684,120.3929,120.459,7559.0
2021-04-26 12:55:00,127.51,127.52,127.49,127.52,4056.0,120.4496,120.459,120.4307,120.459,4056.0
2021-04-26 13:00:00,127.53,127.56,127.5,127.52,2897.0,120.4684,120.4968,120.4401,120.459,2897.0
2021-04-26 13:05:00,127.5,127.57,127.45,127.53,5112.0,120.4401,120.5062,120.3929,120.4684,5112.0
2021-04-26 13:10:00,127.52,127.52,127.4,127.42,9208.0,120.459,120.459,120.3456,120.3645,9208.0
2021-04-26 13:15:00,127.42,127.42,127.33,127.39,5187.0,120.3645,120.3645,120.2795,120.3362,5187.0
2021-04-26 13:20:00,127.39,127.49,127.37,127.46,4563.0,120.3362,120.4307,120.3173,120.4023,4563.0
2021-04-26 13:25:00,127.44,127.61,127.44,127.61,3389.0,120.3834,120.544,120.3834,120.544,3389.0
2021-04-26 13:30:00,127.62,127.67,127.59,127.63,6507.0,120.5535,120.6007,120.5251,120.5629,6507.0
2021-04-26 13:35:00,127.64,127.72,127.62,127.7,7020.0,120.5724,120.6479,120.5535,120.629,7020.0
2021-04-26 13:40:00,127.68,127.72,127.65,127.72,8774.0,120.6101,120.6479,120.5818,120.6479,8774.0
2021-04-26 13:45:00,127.72,127.75,127.59,127.59,7218.0,120.6479,120.6763,120.5251,120.5251,7218.0
2021-04-26 13:50:00,127.61,127.65,127.57,127.57,5179.0,120.544,120.5818,120.5062,120.5062,5179.0
2021-04-26 13:55:00,127.59,127.72,127.58,127.72,4135.0,120.5251,120.6479,120.5157,120.6479,4135.0
2021-04-26 14:00:00,127.7,127.71,127.55,127.6,4244.0,120.629,120.6385,120.4873,120.5346,4244.0
2021-04-26 14:05:00,127.56,127.63,127.56,127.61,3495.0,120.4968,120.5629,120.4968,120.544,3495.0
2021-04-26 14:10:00,127.59,127.6,127.5,127.51,3435.0,120.5251,120.5346,120.4401,120.4496,3435.0
2021-04-26 14:15:00,127.49,127.58,127.42,127.53,7389.0,120.4307,120.5157,120.3645,120.4684,7389.0
2021-04-26 14:20:00,127.52,127.57,127.5,127.55,4947.0,120.459,120.5062,120.4401,120.4873,4947.0
2021-04-26 14:25:00,127.54,127.56,127.51,127.56,4199.0,120.4779,120.4968,120.4496,120.4968,4199.0
2021-04-26 14:30:00,127.54,127.66,127.54,127.64,7213.0,120.4779,120.5912,120.4779,120.5724,7213.0
2021-04-26 14:35:00,127.61,127.63,127.56,127.59,4850.0,120.544,120.5629,120.4968,120.5251,4850.0
2021-04-26 14:40:00,127.59,127.68,127.58,127.61,8687.0,120.5251,120.6101,120.5157,120.544,8687.0
2021-04-26 14:45:00,127.6,127.63,127.57,127.62,5961.0,120.5346,120.5629,120.5062,120.5535,5961.0
2021-04-26 14:50:00,127.61,127.63,127.51,127.6,10909.0,120.544,120.5629,120.4496,120.5346,10909.0
2021-04-26 14:55:00,127.59,127.63,127.52,127.55,5984.0,120.5251,120.5629,120.459,120.4873,5984.0
2021-04-26 15:00:00,127.54,127.58,127.48,127.56,7723.0,120.4779,120.5157,120.4212,120.4968,7723.0
2021-04-26 15:05:00,127.57,127.61,127.45,127.52,7276.0,120.5062,120.544,120.3929,120.459,7276.0
2021-04-26 15:10:00,127.54,127.61,127.51,127.54,6460.0,120.4779,120.544,120.4496,120.4779,6460.0
2021-04-26 15:15:00,127.54,127.61,127.52,127.61,6169.0,120.4779,120.544,120.459,120.544,6169.0
2021-04-26 15:20:00,127.6,127.6,127.51,127.55,6835.0,120.5346,120.5346,120.4496,120.4873,6835.0
2021-04-26 15:25:00,127.53,127.55,127.34,127.34,12463.0,120.4684,120.4873,120.289,120.289,12463.0
2021-04-26 15:30:00,127.35,127.38,127.26,127.32,9411.0,120.2984,120.3267,120.2134,120.2701,9411.0
2021-04-26 15:35:00,127.33,127.4,127.23,127.29,11701.0,120.2795,120.3456,120.1851,120.2417,11701.0
2021-04-26 15:40:00,127.27,127.37,127.27,127.31,12621.0,120.2228,120.3173,120.2228,120.2606,12621.0
2021-04-26 15:45:00,127.31,127.31,127.13,127.15,20418.0,120.2606,120.2606,120.0906,120.1095,20418.0
2021-04-26 15:50:00,127.13,127.24,127.11,127.17,34038.0,120.0906,120.1945,120.0717,120.1284,34038.0
2021-04-26 15:55:00,127.18,127.28,127.02,127.25,60948.0,120.1378,120.2323,119.9867,120.2039,60948.0
2021-04-27 09:30:00,129.33,132.77,128.27,132.59,123394.0,122.1688,125.4183,121.1675,125.2483,123394.0
2021-04-27 09:35:00,132.77,133.0,131.57,131.69,35730.0,125.4183,125.6356,124.2847,124.3981,35730.0
2021-04-27 09:40:00,131.81,131.91,131.26,131.44,39201.0,124.5115,124.6059,123.9919,124.1619,39201.0
2021-04-27 09:45:00,131.44,131.57,131.08,131.33,33512.0,124.1619,124.2847,123.8219,124.058,33512.0
2021-04-27 09:50:00,131.32,131.9,131.26,131.83,43427.0,124.0486,124.5965,123.9919,124.5303,43427.0
2021-04-27 09:55:00,131.77,132.46,131.72,132.23,31185.0,124.4737,125.1255,124.4264,124.9082,31185.0
2021-04-27 10:00:00,132.39,132.74,132.2,132.36,17947.0,125.0593,125.39,124.8799,125.031,17947.0
2021-04-27 10:05:00,132.31,132.61,132.18,132.24,17277.0,124.9838,125.2672,124.861,124.9176,17277.0
2021-04-27 10:10:00,132.19,132.69,132.18,132.42,20962.0,124.8704,125.3427,124.861,125.0877,20962.0
2021-04-27 10:15:00,132.47,132.78,132.37,132.69,18868.0,125.1349,125.4277,125.0404,125.3427,18868.0
2021-04-27 10:20:00,132.69,132.69,132.22,132.31,12684.0,125.3427,125.3427,124.8987,124.9838,12684.0
2021-04-27 10:25:00,132.31,132.9,132.31,132.9,13629.0,124.9838,125.5411,124.9838,125.5411,13629.0
2021-04-27 10:30:00,132.81,133.19,132.75,133.14,19995.0,125.4561,125.815,125.3994,125.7678,19995.0
2021-04-27 10:35:00,133.18,133.42,133.1,133.28,21593.0,125.8056,126.0323,125.73,125.9001,21593.0
2021-04-27 10:40:00,133.24,133.49,133.07,133.48,11783.0,125.8623,126.0984,125.7017,126.089,11783.0
2021-04-27 10:45:00,133.42,133.58,133.26,133.52,17988.0,126.0323,126.1834,125.8812,126.1268,17988.0
2021-04-27 10:50:00,133.48,133.61,133.41,133.61,17500.0,126.089,126.2118,126.0229,126.2118,17500.0
2021-04-27 10:55:00,133.54,133.92,133.54,133.83,15006.0,126.1457,126.5046,126.1457,126.4196,15006.0
2021-04-27 11:00:00,133.8,133.89,133.23,133.26,14934.0,126.3913,126.4763,125.8528,125.8812,14934.0
2021-04-27 11:05:00,133.18,133.44,133.14,133.17,8766.0,125.8056,126.0512,125.7678,125.7961,8766.0
2021-04-27 11:10:00,133.18,133.27,132.93,133.18,17847.0,125.8056,125.8906,125.5694,125.8056,17847.0
2021-04-27 11:15:00,133.15,133.33,133.04,133.08,12407.0,125.7773,125.9473,125.6733,125.7111,12407.0
2021-04-27 11:20:00,133.08,133.38,133.01,133.38,21290.0,125.7111,125.9945,125.645,125.9945,21290.0
2021-04-27 11:25:00,133.44,133.46,133.24,133.3,11551.0,126.0512,126.0701,125.8623,125.9189,11551.0
2021-04-27 11:30:00,133.29,133.48,133.16,133.16,10854.0,125.9095,126.089,125.7867,125.7867,10854.0
2021-04-27 11:35:00,133.1,133.16,132.67,132.82,9155.0,125.73,125.7867,125.3238,125.4655,9155.0
2021-04-27 11:40:00,132.8,133.13,132.74,133.12,12816.0,125.4466,125.7584,125.39,125.7489,12816.0
2021-04-27 11:45:00,133.14,133.17,132.88,132.93,10482.0,125.7678,125.7961,125.5222,125.5694,10482.0
2021-04-27 11:50:00,132.89,133.13,132.89,133.11,8512.0,125.5317,125.7584,125.5317,125.7395,8512.0
2021-04-27 11:55:00,133.13,133.14,132.98,132.98,5728.0,125.7584,125.7678,125.6167,125.6167,5728.0
2021-04-27 12:00:00,132.97,133.02,132.78,132.84,10625.0,125.6072,125.6545,125.4277,125.4844,10625.0
2021-04-27 12:05:00,132.86,132.96,132.8,132.85,8674.0,125.5033,125.5978,125.4466,125.4939,8674.0
2021-04-27 12:10:00,132.83,132.86,132.6,132.6,7643.0,125.475,125.5033,125.2577,125.2577,7643.0
2021-04-27 12:15:00,132.65,132.75,132.52,132.7,8797.0,125.3049,125.3994,125.1821,125.3522,8797.0
2021-04-27 12:20:00,132.68,132.68,132.46,132.46,10874.0,125.3333,125.3333,125.1255,125.1255,10874.0
2021-04-27 12:25:00,132.49,132.53,132.35,132.47,9332.0,125.1538,125.1916,125.0216,125.1349,9332.0
2021-04-27 12:30:00,132.5,132.53,132.43,132.52,8588.0,125.1632,125.1916,125.0971,125.1821,8588.0
2021-04-27 12:35:00,132.51,132.63,132.47,132.49,9874.0,125.1727,125.286,125.1349,125.1538,9874.0
2021-04-27 12:40:00,132.44,132.48,132.21,132.24,10609.0,125.1066,125.1444,124.8893,124.9176,10609.0
2021-04-27 12:45:00,132.24,132.35,132.19,132.19,11162.0,124.9176,125.0216,124.8704,124.8704,11162.0
2021-04-27 12:50:00,132.21,132.21,132.0,132.01,14396.0,124.8893,124.8893,124.6909,124.7004,14396.0
2021-04-27 12:55:00,131.96,132.08,131.92,132.04,16986.0,124.6531,124.7665,124.6154,124.7287,16986.0
2021-04-27 13:00:00,132.04,132.12,131.86,132.09,11984.0,124.7287,124.8043,124.5587,124.7759,11984.0
2021-04-27 13:05:00,132.11,132.22,132.09,132.16,10870.0,124.7948,124.8987,124.7759,124.8421,10870.0
2021-04-27 13:10:00,132.18,132.27,132.14,132.24,6502.0,124.861,124.946,124.8232,124.9176,6502.0
2021-04-27 13:15:00,132.21,132.23,132.15,132.18,6823.0,124.8893,124.9082,124.8326,124.861,6823.0
2021-04-27 13:20:00,132.18,132.34,132.17,132.28,10060.0,124.861,125.0121,124.8515,124.9554,10060.0
2021-04-27 13:25:00,132.3,132.51,132.21,132.46,11573.0,124.9743,125.1727,124.8893,125.1255,11573.0
2021-04-27 13:30:00,132.46,132.56,132.46,132.53,5978.0,125.1255,125.2199,125.1255,125.1916,5978.0
2021-04-27 13:35:00,132.56,132.59,132.34,132.34,7795.0,125.2199,125.2483,125.0121,125.0121,7795.0
2021-04-27 13:40:00,132.31,132.32,132.12,132.13,7546.0,124.9838,124.9932,124.8043,124.8137,7546.0
2021-04-27 13:45:00,132.11,132.14,132.02,132.11,6457.0,124.7948,124.8232,124.7098,124.7948,6457.0
2021-04-27 13:50:00,132.14,132.23,132.05,132.05,8260.0,124.8232,124.9082,124.7382,124.7382,8260.0
2021-04-27 13:55:00,132.02,132.15,132.02,132.14,6361.0,124.7098,124.8326,124.7098,124.8232,6361.0
2021-04-27 14:00:00,132.15,132.17,131.99,132.01,11274.0,124.8326,124.8515,124.6815,124.7004,11274.0
2021-04-27 14:05:00,132.03,132.12,131.95,132.02,19352.0,124.7193,124.8043,124.6437,124.7098,19352.0
2021-04-27 14:10:00,132.03,132.06,131.76,131.8,10452.0,124.7193,124.7476,124.4642,124.502,10452.0
2021-04-27 14:15:00,131.82,132.07,131.73,132.0,14469.0,124.5209,124.7571,124.4359,124.6909,14469.0
2021-04-27 14:20:00,132.0,132.07,131.89,131.9,11791.0,124.6909,124.7571,124.587,124.5965,11791.0
2021-04-27 14:25:00,131.94,132.05,131.89,131.97,18329.0,124.6343,124.7382,124.587,124.6626,18329.0
2021-04-27 14:30:00,132.02,132.05,131.96,131.98,6741.0,124.7098,124.7382,124.6531,124.672,6741.0
2021-04-27 14:35:00,131.97,132.17,131.97,132.11,12282.0,124.6626,124.8515,124.6626,124.7948,12282.0
2021-04-27 14:40:00,132.11,132.15,131.95,131.96,12330.0,124.7948,124.8326,124.6437,124.6531,12330.0
2021-04-27 14:45:00,131.98,132.02,131.84,131.87,12370.0,124.672,124.7098,124.5398,124.5681,12370.0
2021-04-27 14:50:00,131.89,131.99,131.87,131.91,10535.0,124.587,124.6815,124.5681,124.6059,10535.0
2021-04-27 14:55:00,131.89,132.01,131.89,132.0,11885.0,124.587,124.7004,124.587,124.6909,11885.0
2021-04-27 15:00:00,132.02,132.02,131.87,131.94,15195.0,124.7098,124.7098,124.5681,124.6343,15195.0
2021-04-27 15:05:00,131.97,131.97,131.73,131.73,14784.0,124.6626,124.6626,124.4359,124.4359,14784.0
2021-04-27 15:10:00,131.74,131.92,131.68,131.89,14868.0,124.4453,124.6154,124.3887,124.587,14868.0
2021-04-27 15:15:00,131.92,131.95,131.84,131.86,13165.0,124.6154,124.6437,124.5398,124.5587,13165.0
2021-04-27 15:20:00,131.88,132.06,131.81,131.93,18612.0,124.5776,124.7476,124.5115,124.6248,18612.0
2021-04-27 15:25:00,131.96,131.99,131.86,131.92,76801.0,124.6531,124.6815,124.5587,124.6154,76801.0
2021-04-27 15:30:00,131.94,132.19,131.8,131.86,192018.0,124.6343,124.8704,124.502,124.5587,192018.0
2021-04-27 15:35:00,131.87,132.13,131.81,132.07,35927.0,124.5681,124.8137,124.5115,124.7571,35927.0
2021-04-27 15:40:00,132.06,132.13,131.95,132.08,33311.0,124.7476,124.8137,124.6437,124.7665,33311.0
2021-04-27 15:45:00,132.05,132.07,131.9,132.02,20289.0,124.7382,124.7571,124.5965,124.7098,20289.0
2021-04-27 15:50:00,132.0,132.0,131.82,131.88,36005.0,124.6909,124.6909,124.5209,124.5776,36005.0
2021-04-27 15:55:00,131.89,132.31,131.85,132.21,160829.0,124.587,124.9838,124.5492,124.8893,160829.0
2021-04-28 09:30:00,132.94,134.36,132.23,133.95,49254.0,125.5789,126.9203,124.9082,126.533,49254.0
2021-04-28 09:35:00,133.89,134.11,133.14,133.86,9744.0,126.4763,126.6841,125.7678,126.4479,9744.0
2021-04-28 09:40:00,133.85,134.22,133.59,133.65,17466.0,126.4385,126.788,126.1929,126.2496,17466.0
2021-04-28 09:45:00,133.75,133.87,133.18,133.36,10435.0,126.344,126.4574,125.8056,125.9756,10435.0
2021-04-28 09:50:00,133.34,133.92,133.26,133.38,8271.0,125.9567,126.5046,125.8812,125.9945,8271.0
2021-04-28 09:55:00,133.54,133.83,133.49,133.65,10260.0,126.1457,126.4196,126.0984,126.2496,10260.0
2021-04-28 10:00:00,133.79,133.88,133.4,133.52,17350.0,126.3818,126.4668,126.0134,126.1268,17350.0
2021-04-28 10:05:00,133.49,133.66,133.43,133.53,8677.0,126.0984,126.259,126.0417,126.1362,8677.0
2021-04-28 10:10:00,133.53,133.72,133.46,133.62,8247.0,126.1362,126.3157,126.0701,126.2212,8247.0
2021-04-28 10:15:00,133.65,133.66,133.37,133.41,7264.0,126.2496,126.259,125.9851,126.0229,7264.0
2021-04-28 10:20:00,133.38,133.43,133.2,133.25,7330.0,125.9945,126.0417,125.8245,125.8717,7330.0
2021-04-28 10:25:00,133.26,133.32,133.18,133.28,8536.0,125.8812,125.9378,125.8056,125.9001,8536.0
2021-04-28 10:30:00,133.28,133.77,133.26,133.77,14104.0,125.9001,126.3629,125.8812,126.3629,14104.0
2021-04-28 10:35:00,133.78,133.86,133.54,133.81,74554.0,126.3724,126.4479,126.1457,126.4007,74554.0
2021-04-28 10:40:00,133.77,133.84,133.44,133.51,7833.0,126.3629,126.429,126.0512,126.1173,7833.0
2021-04-28 10:45:00,133.52,133.74,133.49,133.69,19679.0,126.1268,126.3346,126.0984,126.2874,19679.0
2021-04-28 10:50:00,133.71,133.73,133.5,133.6,27184.0,126.3062,126.3251,126.1079,126.2023,27184.0
2021-04-28 10:55:00,133.6,133.82,133.6,133.71,7556.0,126.2023,126.4102,126.2023,126.3062,7556.0
2021-04-28 11:00:00,133.72,133.9,133.61,133.65,12034.0,126.3157,126.4857,126.2118,126.2496,12034.0
2021-04-28 11:05:00,133.62,133.65,133.41,133.49,13805.0,126.2212,126.2496,126.0229,126.0984,13805.0
2021-04-28 11:10:00,133.53,133.67,133.48,133.57,8701.0,126.1362,126.2685,126.089,126.174,8701.0
2021-04-28 11:15:00,133.53,133.62,133.28,133.31,16190.0,126.1362,126.2212,125.9001,125.9284,16190.0
2021-04-28 11:20:00,133.34,133.44,133.19,133.19,20648.0,125.9567,126.0512,125.815,125.815,20648.0
2021-04-28 11:25:00,133.2,133.44,133.18,133.38,6151.0,125.8245,126.0512,125.8056,125.9945,6151.0
2021-04-28 11:30:00,133.38,133.52,133.2,133.5,6947.0,125.9945,126.1268,125.8245,126.1079,6947.0
2021-04-28 11:35:00,133.48,133.52,133.38,133.43,6996.0,126.089,126.1268,125.9945,126.0417,6996.0
2021-04-28 11:40:00,133.43,133.52,133.28,133.45,10516.0,126.0417,126.1268,125.9001,126.0606,10516.0
2021-04-28 11:45:00,133.43,133.51,133.41,133.42,6463.0,126.0417,126.1173,126.0229,126.0323,6463.0
2021-04-28 11:50:00,133.43,133.58,133.39,133.58,6312.0,126.0417,126.1834,126.004,126.1834,6312.0
2021-04-28 11:55:00,133.58,133.71,133.53,133.66,16128.0,126.1834,126.3062,126.1362,126.259,16128.0
2021-04-28 12:00:00,133.64,133.71,133.54,133.59,6035.0,126.2401,126.3062,126.1457,126.1929,6035.0
2021-04-28 12:05:00,133.63,133.77,133.61,133.77,8360.0,126.2307,126.3629,126.2118,126.3629,8360.0
2021-04-28 12:10:00,133.74,133.9,133.72,133.83,8733.0,126.3346,126.4857,126.3157,126.4196,8733.0
2021-04-28 12:15:00,133.81,133.94,133.81,133.94,8350.0,126.4007,126.5235,126.4007,126.5235,8350.0
2021-04-28 12:20:00,133.92,133.93,133.86,133.9,6756.0,126.5046,126.5141,126.4479,126.4857,6756.0
2021-04-28 12:25:00,133.9,133.98,133.87,133.9,6298.0,126.4857,126.5613,126.4574,126.4857,6298.0
2021-04-28 12:30:00,133.9,134.0,133.87,133.96,6468.0,126.4857,126.5802,126.4574,126.5424,6468.0
2021-04-28 12:35:00,133.94,134.15,133.94,134.1,5151.0,126.5235,126.7219,126.5235,126.6747,5151.0
2021-04-28 12:40:00,134.1,134.15,134.08,134.15,4389.0,126.6747,126.7219,126.6558,126.7219,4389.0
2021-04-28 12:45:00,134.17,134.28,134.12,134.18,8725.0,126.7408,126.8447,126.6935,126.7502,8725.0
2021-04-28 12:50:00,134.16,134.17,134.03,134.07,5319.0,126.7313,126.7408,126.6085,126.6463,5319.0
2021-04-28 12:55:00,134.06,134.07,134.0,134.04,4253.0,126.6369,126.6463,126.5802,126.618,4253.0
2021-04-28 13:00:00,134.02,134.02,133.97,133.98,4955.0,126.5991,126.5991,126.5518,126.5613,4955.0
2021-04-28 13:05:00,134.0,134.0,133.89,133.94,6313.0,126.5802,126.5802,126.4763,126.5235,6313.0
2021-04-28 13:10:00,133.93,133.93,133.83,133.83,3789.0,126.5141,126.5141,126.4196,126.4196,3789.0
2021-04-28 13:15:00,133.81,133.83,133.64,133.67,6899.0,126.4007,126.4196,126.2401,126.2685,6899.0
2021-04-28 13:20:00,133.71,133.92,133.71,133.82,5825.0,126.3062,126.5046,126.3062,126.4102,5825.0
2021-04-28 13:25:00,133.84,133.88,133.81,133.83,4318.0,126.429,126.4668,126.4007,126.4196,4318.0
2021-04-28 13:30:00,133.82,133.87,133.72,133.87,7073.0,126.4102,126.4574,126.3157,126.4574,7073.0
2021-04-28 13:35:00,133.92,133.93,133.72,133.77,4446.0,126.5046,126.5141,126.3157,126.3629,4446.0
2021-04-28 13:40:00,133.8,133.88,133.78,133.84,6026.0,126.3913,126.4668,126.3724,126.429,6026.0
2021-04-28 13:45:00,133.85,133.91,133.78,133.91,11093.0,126.4385,126.4952,126.3724,126.4952,11093.0
2021-04-28 13:50:00,133.9,134.1,133.77,133.81,29515.0,126.4857,126.6747,126.3629,126.4007,29515.0
2021-04-28 13:55:00,133.81,133.84,133.69,133.71,6851.0,126.4007,126.429,126.2874,126.3062,6851.0
2021-04-28 14:00:00,133.69,133.97,133.58,133.68,22575.0,126.2874,126.5518,126.1834,126.2779,22575.0
2021-04-28 14:05:00,133.7,133.7,133.39,133.46,6003.0,126.2968,126.2968,126.004,126.0701,6003.0
2021-04-28 14:10:00,133.46,133.52,133.35,133.52,7547.0,126.0701,126.1268,125.9662,126.1268,7547.0
2021-04-28 14:15:00,133.53,133.57,133.29,133.43,7211.0,126.1362,126.174,125.9095,126.0417,7211.0
2021-04-28 14:20:00,133.42,133.51,133.37,133.4,6320.0,126.0323,126.1173,125.9851,126.0134,6320.0
2021-04-28 14:25:00,133.42,133.42,133.28,133.28,5580.0,126.0323,126.0323,125.9001,125.9001,5580.0
2021-04-28 14:30:00,133.28,133.5,133.22,133.4,8223.0,125.9001,126.1079,125.8434,126.0134,8223.0
2021-04-28 14:35:00,133.39,133.73,133.39,133.67,7334.0,126.004,126.3251,126.004,126.2685,7334.0
2021-04-28 14:40:00,133.7,133.8,133.6,133.76,9544.0,126.2968,126.3913,126.2023,126.3535,9544.0
2021-04-28 14:45:00,133.75,133.88,133.68,133.71,7970.0,126.344,126.4668,126.2779,126.3062,7970.0
2021-04-28 14:50:00,133.71,133.82,133.66,133.82,5665.0,126.3062,126.4102,126.259,126.4102,5665.0
2021-04-28 14:55:00,133.84,133.9,133.74,133.82,6953.0,126.429,126.4857,126.3346,126.4102,6953.0
2021-04-28 15:00:00,133.79,133.82,133.7,133.76,6410.0,126.3818,126.4102,126.2968,126.3535,6410.0
2021-04-28 15:05:00,133.74,133.75,133.55,133.56,15325.0,126.3346,126.344,126.1551,126.1646,15325.0
2021-04-28 15:10:00,133.55,133.55,133.27,133.4,14693.0,126.1551,126.1551,125.8906,126.0134,14693.0
2021-04-28 15:15:00,133.44,133.54,133.4,133.53,6850.0,126.0512,126.1457,126.0134,126.1362,6850.0
2021-04-28 15:20:00,133.54,133.65,133.53,133.59,8973.0,126.1457,126.2496,126.1362,126.1929,8973.0
2021-04-28 15:25:00,133.59,133.86,133.5,133.84,144444.0,126.1929,126.4479,126.1079,126.429,144444.0
2021-04-28 15:30:00,133.84,133.87,133.75,133.86,20913.0,126.429,126.4574,126.344,126.4479,20913.0
2021-04-28 15:35:00,133.84,134.06,133.84,133.98,18104.0,126.429,126.6369,126.429,126.5613,18104.0
2021-04-28 15:40:00,133.99,134.07,133.98,134.07,22025.0,126.5707,126.6463,126.5613,126.6463,22025.0
2021-04-28 15:45:00,134.07,134.21,134.05,134.16,19478.0,126.6463,126.7786,126.6274,126.7313,19478.0
2021-04-28 15:50:00,134.18,134.21,134.02,134.1,31368.0,126.7502,126.7786,126.5991,126.6747,31368.0
2021-04-28 15:55:00,134.09,134.3,134.0,134.12,98557.0,126.6652,126.8636,126.5802,126.6935,98557.0
2021-04-29 09:30:00,134.5,134.87,134.5,134.59,33315.0,127.0525,127.402,127.0525,127.1375,33315.0
2021-04-29 09:35:00,134.61,135.2,134.61,135.02,13609.0,127.1564,127.7137,127.1564,127.5437,13609.0
2021-04-29 09:40:00,135.14,135.19,134.9,134.97,5627.0,127.6571,127.7043,127.4304,127.4965,5627.0
2021-04-29 09:45:00,134.98,135.08,134.88,135.08,13270.0,127.5059,127.6004,127.4115,127.6004,13270.0
2021-04-29 09:50:00,135.05,135.32,135.04,135.16,11796.0,127.572,127.8271,127.5626,127.676,11796.0
2021-04-29 09:55:00,135.16,135.2,135.06,135.13,7710.0,127.676,127.7137,127.5815,127.6476,7710.0
2021-04-29 10:00:00,135.11,135.25,135.1,135.25,7125.0,127.6287,127.761,127.6193,127.761,7125.0
2021-04-29 10:05:00,135.23,135.31,135.21,135.28,5613.0,127.7421,127.8177,127.7232,127.7893,5613.0
2021-04-29 10:10:00,135.3,135.34,135.18,135.22,6544.0,127.8082,127.846,127.6948,127.7326,6544.0
2021-04-29 10:15:00,135.2,135.26,134.98,134.98,58726.0,127.7137,127.7704,127.5059,127.5059,58726.0
2021-04-29 10:20:00,135.01,135.01,134.8,134.93,3254.0,127.5343,127.5343,127.3359,127.4587,3254.0
2021-04-29 10:25:00,134.87,135.02,134.85,134.91,2762.0,127.402,127.5437,127.3831,127.4398,2762.0
2021-04-29 10:30:00,134.88,135.04,134.88,134.98,6513.0,127.4115,127.5626,127.4115,127.5059,6513.0
2021-04-29 10:35:00,134.99,134.99,134.82,134.85,6627.0,127.5154,127.5154,127.3548,127.3831,6627.0
2021-04-29 10:40:00,134.86,134.89,134.78,134.81,3703.0,127.3926,127.4209,127.317,127.3453,3703.0
2021-04-29 10:45:00,134.81,135.06,134.81,134.94,4311.0,127.3453,127.5815,127.3453,127.4681,4311.0
2021-04-29 10:50:00,134.93,134.98,134.67,134.67,4900.0,127.4587,127.5059,127.2131,127.2131,4900.0
2021-04-29 10:55:00,134.62,134.68,134.5,134.57,8656.0,127.1659,127.2225,127.0525,127.1186,8656.0
2021-04-29 11:00:00,134.56,134.77,134.54,134.59,8351.0,127.1092,127.3076,127.0903,127.1375,8351.0
2021-04-29 11:05:00,134.61,134.9,134.58,134.9,2844.0,127.1564,127.4304,127.1281,127.4304,2844.0
2021-04-29 11:10:00,134.92,135.03,134.83,135.0,5687.0,127.4492,127.5532,127.3642,127.5248,5687.0
2021-04-29 11:15:00,134.98,135.05,134.92,134.92,4554.0,127.5059,127.572,127.4492,127.4492,4554.0
2021-04-29 11:20:00,134.96,135.14,134.89,135.14,2189.0,127.487,127.6571,127.4209,127.6571,2189.0
2021-04-29 11:25:00,135.16,135.2,135.01,135.1,7240.0,127.676,127.7137,127.5343,127.6193,7240.0
2021-04-29 11:30:00,135.01,135.07,134.94,134.97,1901.0,127.5343,127.5909,127.4681,127.4965,1901.0
2021-04-29 11:35:00,134.98,135.01,134.9,134.97,2563.0,127.5059,127.5343,127.4304,127.4965,2563.0
2021-04-29 11:40:00,134.98,134.98,134.84,134.95,3295.0,127.5059,127.5059,127.3737,127.4776,3295.0
2021-04-29 11:45:00,134.97,134.97,134.87,134.96,1859.0,127.4965,127.4965,127.402,127.487,1859.0
2021-04-29 11:50:00,134.95,135.12,134.9,135.07,8660.0,127.4776,127.6382,127.4304,127.5909,8660.0
2021-04-29 11:55:00,135.03,135.22,135.01,135.15,5474.0,127.5532,127.7326,127.5343,127.6665,5474.0
2021-04-29 12:00:00,135.13,135.17,135.06,135.11,5166.0,127.6476,127.6854,127.5815,127.6287,5166.0
2021-04-29 12:05:00,135.1,135.12,134.78,134.86,12721.0,127.6193,127.6382,127.317,127.3926,12721.0
2021-04-29 12:10:00,134.87,135.0,134.87,135.0,3360.0,127.402,127.5248,127.402,127.5248,3360.0
2021-04-29 12:15:00,135.02,135.08,135.01,135.07,4021.0,127.5437,127.6004,127.5343,127.5909,4021.0
2021-04-29 12:20:00,135.08,135.18,135.06,135.11,5993.0,127.6004,127.6948,127.5815,127.6287,5993.0
2021-04-29 12:25:00,135.13,135.15,135.02,135.15,8688.0,127.6476,127.6665,127.5437,127.6665,8688.0
2021-04-29 12:30:00,135.09,135.11,134.98,134.99,2750.0,127.6098,127.6287,127.5059,127.5154,2750.0
2021-04-29 12:35:00,135.0,135.13,135.0,135.1,4220.0,127.5248,127.6476,127.5248,127.6193,4220.0
2021-04-29 12:40:00,135.07,135.1,135.03,135.04,4735.0,127.5909,127.6193,127.5532,127.5626,4735.0
2021-04-29 12:45:00,135.09,135.12,135.05,135.1,5359.0,127.6098,127.6382,127.572,127.6193,5359.0
2021-04-29 12:50:00,135.13,135.15,135.03,135.09,5133.0,127.6476,127.6665,127.5532,127.6098,5133.0
2021-04-29 12:55:00,135.09,135.14,135.05,135.05,3037.0,127.6098,127.6571,127.572,127.572,3037.0
2021-04-29 13:00:00,135.05,135.14,134.98,135.07,8015.0,127.572,127.6571,127.5059,127.5909,8015.0
2021-04-29 13:05:00,135.02,135.1,134.98,135.04,3594.0,127.5437,127.6193,127.5059,127.5626,3594.0
2021-04-29 13:10:00,135.05,135.14,135.04,135.14,4821.0,127.572,127.6571,127.5626,127.6571,4821.0
2021-04-29 13:15:00,135.14,135.19,135.09,135.16,6120.0,127.6571,127.7043,127.6098,127.676,6120.0
2021-04-29 13:20:00,135.18,135.25,135.15,135.24,4642.0,127.6948,127.761,127.6665,127.7515,4642.0
2021-04-29 13:25:00,135.26,135.26,135.14,135.18,6079.0,127.7704,127.7704,127.6571,127.6948,6079.0
2021-04-29 13:30:00,135.22,135.23,135.09,135.16,6418.0,127.7326,127.7421,127.6098,127.676,6418.0
2021-04-29 13:35:00,135.18,135.21,135.08,135.15,6265.0,127.6948,127.7232,127.6004,127.6665,6265.0
2021-04-29 13:40:00,135.17,135.29,135.17,135.24,7201.0,127.6854,127.7988,127.6854,127.7515,7201.0
2021-04-29 13:45:00,135.22,135.34,135.22,135.33,4055.0,127.7326,127.846,127.7326,127.8365,4055.0
2021-04-29 13:50:00,135.32,135.37,135.26,135.36,6920.0,127.8271,127.8743,127.7704,127.8649,6920.0
2021-04-29 13:55:00,135.35,135.35,135.22,135.25,4750.0,127.8554,127.8554,127.7326,127.761,4750.0
2021-04-29 14:00:00,135.27,135.29,135.13,135.14,7241.0,127.7799,127.7988,127.6476,127.6571,7241.0
2021-04-29 14:05:00,135.15,135.2,135.08,135.15,5197.0,127.6665,127.7137,127.6004,127.6665,5197.0
2021-04-29 14:10:00,135.16,135.25,135.15,135.17,4522.0,127.676,127.761,127.6665,127.6854,4522.0
2021-04-29 14:15:00,135.18,135.25,135.12,135.19,7042.0,127.6948,127.761,127.6382,127.7043,7042.0
2021-04-29 14:20:00,135.17,135.33,135.17,135.24,5960.0,127.6854,127.8365,127.6854,127.7515,5960.0
2021-04-29 14:25:00,135.23,135.37,135.23,135.31,7229.0,127.7421,127.8743,127.7421,127.8177,7229.0
2021-04-29 14:30:00,135.32,135.43,135.28,135.35,9545.0,127.8271,127.931,127.7893,127.8554,9545.0
2021-04-29 14:35:00,135.34,135.45,135.34,135.43,6752.0,127.846,127.9499,127.846,127.931,6752.0
2021-04-29 14:40:00,135.41,135.5,135.37,135.49,12337.0,127.9121,127.9971,127.8743,127.9877,12337.0
2021-04-29 14:45:00,135.49,135.58,135.39,135.42,13202.0,127.9877,128.0727,127.8932,127.9216,13202.0
2021-04-29 14:50:00,135.42,135.5,135.31,135.5,9153.0,127.9216,127.9971,127.8177,127.9971,9153.0
2021-04-29 14:55:00,135.48,135.48,135.37,135.44,5119.0,127.9782,127.9782,127.8743,127.9405,5119.0
2021-04-29 15:00:00,135.45,135.59,135.44,135.55,5982.0,127.9499,128.0821,127.9405,128.0444,5982.0
2021-04-29 15:05:00,135.53,135.61,135.48,135.53,7700.0,128.0255,128.101,127.9782,128.0255,7700.0
2021-04-29 15:10:00,135.54,135.65,135.51,135.63,5339.0,128.0349,128.1388,128.0066,128.1199,5339.0
2021-04-29 15:15:00,135.62,135.73,135.6,135.6,9846.0,128.1105,128.2144,128.0916,128.0916,9846.0
2021-04-29 15:20:00,135.63,135.66,135.52,135.54,6210.0,128.1199,128.1483,128.016,128.0349,6210.0
2021-04-29 15:25:00,135.55,135.63,135.53,135.54,5336.0,128.0444,128.1199,128.0255,128.0349,5336.0
2021-04-29 15:30:00,135.52,135.54,135.41,135.54,9131.0,128.016,128.0349,127.9121,128.0349,9131.0
2021-04-29 15:35:00,135.54,135.63,135.51,135.58,120839.0,128.0349,128.1199,128.0066,128.0727,120839.0
2021-04-29 15:40:00,135.59,135.89,135.56,135.86,32212.0,128.0821,128.3655,128.0538,128.3372,32212.0
2021-04-29 15:45:00,135.84,136.1,135.82,136.0,47702.0,128.3183,128.5639,128.2994,128.4694,47702.0
2021-04-29 15:50:00,135.87,136.06,135.79,136.04,76867.0,128.3466,128.5261,128.2711,128.5072,76867.0
2021-04-29 15:55:00,136.03,136.11,135.8,136.03,147874.0,128.4978,128.5734,128.2805,128.4978,147874.0
2021-04-30 09:30:00,136.03,136.79,135.99,136.78,28984.0,128.4978,129.2157,128.46,129.2063,28984.0
2021-04-30 09:35:00,136.99,137.12,136.36,136.45,20730.0,129.4046,129.5274,128.8095,128.8945,20730.0
2021-04-30 09:40:00,136.57,136.62,136.32,136.35,8487.0,129.0079,129.0551,128.7717,128.8001,8487.0
2021-04-30 09:45:00,136.36,136.38,135.92,135.97,27740.0,128.8095,128.8284,128.3939,128.4411,27740.0
2021-04-30 09:50:00,135.98,136.51,135.85,135.87,65549.0,128.4506,128.9512,128.3278,128.3466,65549.0
2021-04-30 09:55:00,135.91,135.91,135.47,135.61,20091.0,128.3844,128.3844,127.9688,128.101,20091.0
2021-04-30 10:00:00,135.61,135.67,135.34,135.39,18464.0,128.101,128.1577,127.846,127.8932,18464.0
2021-04-30 10:05:00,135.44,135.64,135.21,135.64,14256.0,127.9405,128.1294,127.7232,128.1294,14256.0
2021-04-30 10:10:00,135.66,135.81,135.58,135.7,28672.0,128.1483,128.29,128.0727,128.1861,28672.0
2021-04-30 10:15:00,135.69,135.87,135.64,135.83,34674.0,128.1766,128.3466,128.1294,128.3089,34674.0
2021-04-30 10:20:00,135.82,135.96,135.65,135.9,23158.0,128.2994,128.4317,128.1388,128.375,23158.0
2021-04-30 10:25:00,135.93,136.06,135.9,135.95,14112.0,128.4033,128.5261,128.375,128.4222,14112.0
2021-04-30 10:30:00,135.99,136.15,135.94,136.06,23740.0,128.46,128.6111,128.4128,128.5261,23740.0
2021-04-30 10:35:00,136.05,136.05,135.66,135.7,25119.0,128.5167,128.5167,128.1483,128.1861,25119.0
2021-04-30 10:40:00,135.69,136.0,135.6,135.86,15606.0,128.1766,128.4694,128.0916,128.3372,15606.0
2021-04-30 10:45:00,135.82,135.82,135.64,135.8,2867.0,128.2994,128.2994,128.1294,128.2805,2867.0
2021-04-30 10:50:00,135.76,135.92,135.68,135.76,6346.0,128.2427,128.3939,128.1672,128.2427,6346.0
2021-04-30 10:55:00,135.71,135.8,135.58,135.75,9412.0,128.1955,128.2805,128.0727,128.2333,9412.0
2021-04-30 11:00:00,135.73,135.83,135.73,135.79,7769.0,128.2144,128.3089,128.2144,128.2711,7769.0
2021-04-30 11:05:00,135.81,135.83,135.72,135.8,8432.0,128.29,128.3089,128.2049,128.2805,8432.0
2021-04-30 11:10:00,135.79,135.88,135.71,135.71,24193.0,128.2711,128.3561,128.1955,128.1955,24193.0
2021-04-30 11:15:00,135.71,135.85,135.56,135.85,12912.0,128.1955,128.3278,128.0538,128.3278,12912.0
2021-04-30 11:20:00,135.86,135.94,135.74,135.74,10936.0,128.3372,128.4128,128.2238,128.2238,10936.0
2021-04-30 11:25:00,135.76,135.81,135.66,135.68,9858.0,128.2427,128.29,128.1483,128.1672,9858.0
2021-04-30 11:30:00,135.67,135.83,135.66,135.76,10650.0,128.1577,128.3089,128.1483,128.2427,10650.0
2021-04-30 11:35:00,135.76,136.09,135.69,136.07,25275.0,128.2427,128.5545,128.1766,128.5356,25275.0
2021-04-30 11:40:00,136.07,136.45,136.07,136.39,9156.0,128.5356,128.8945,128.5356,128.8378,9156.0
2021-04-30 11:45:00,136.39,136.68,136.36,136.55,10667.0,128.8378,129.1118,128.8095,128.989,10667.0
2021-04-30 11:50:00,136.51,136.51,136.24,136.24,7737.0,128.9512,128.9512,128.6962,128.6962,7737.0
2021-04-30 11:55:00,136.21,136.39,136.19,136.36,7017.0,128.6678,128.8378,128.6489,128.8095,7017.0
2021-04-30 12:00:00,136.38,136.69,136.38,136.58,7832.0,128.8284,129.1212,128.8284,129.0173,7832.0
2021-04-30 12:05:00,136.57,136.73,136.55,136.73,6541.0,129.0079,129.159,128.989,129.159,6541.0
2021-04-30 12:10:00,136.72,136.75,136.58,136.65,8036.0,129.1496,129.1779,129.0173,129.0835,8036.0
2021-04-30 12:15:00,136.63,136.73,136.61,136.62,6346.0,129.0646,129.159,129.0457,129.0551,6346.0
2021-04-30 12:20:00,136.6,136.66,136.42,136.51,3322.0,129.0362,129.0929,128.8662,128.9512,3322.0
2021-04-30 12:25:00,136.52,136.54,136.44,136.54,91065.0,128.9607,128.9795,128.8851,128.9795,91065.0
2021-04-30 12:30:00,136.49,136.59,136.48,136.57,2606.0,128.9323,129.0268,128.9229,129.0079,2606.0
2021-04-30 12:35:00,136.58,136.58,136.22,136.28,6562.0,129.0173,129.0173,128.6773,128.7339,6562.0
2021-04-30 12:40:00,136.26,136.34,136.19,136.19,3587.0,128.715,128.7906,128.6489,128.6489,3587.0
2021-04-30 12:45:00,136.2,136.21,136.07,136.14,7935.0,128.6584,128.6678,128.5356,128.6017,7935.0
2021-04-30 12:50:00,136.11,136.11,136.0,136.0,3988.0,128.5734,128.5734,128.4694,128.4694,3988.0
2021-04-30 12:55:00,135.91,136.02,135.83,135.99,7099.0,128.3844,128.4883,128.3089,128.46,7099.0
2021-04-30 13:00:00,135.88,136.04,135.87,136.03,6323.0,128.3561,128.5072,128.3466,128.4978,6323.0
2021-04-30 13:05:00,136.05,136.14,136.01,136.06,2912.0,128.5167,128.6017,128.4789,128.5261,2912.0
2021-04-30 13:10:00,136.03,136.03,135.91,136.0,3387.0,128.4978,128.4978,128.3844,128.4694,3387.0
2021-04-30 13:15:00,136.02,136.02,135.91,135.91,9806.0,128.4883,128.4883,128.3844,128.3844,9806.0
2021-04-30 13:20:00,135.91,135.97,135.86,135.93,9648.0,128.3844,128.4411,128.3372,128.4033,9648.0
2021-04-30 13:25:00,135.97,136.02,135.86,136.02,7306.0,128.4411,128.4883,128.3372,128.4883,7306.0
2021-04-30 13:30:00,136.01,136.02,135.9,135.9,8326.0,128.4789,128.4883,128.375,128.375,8326.0
2021-04-30 13:35:00,135.9,135.98,135.87,135.91,5660.0,128.375,128.4506,128.3466,128.3844,5660.0
2021-04-30 13:40:00,135.91,136.02,135.91,136.0,7750.0,128.3844,128.4883,128.3844,128.4694,7750.0
2021-04-30 13:45:00,135.99,136.05,135.94,136.0,8722.0,128.46,128.5167,128.4128,128.4694,8722.0
2021-04-30 13:50:00,136.0,136.06,135.95,135.95,6420.0,128.4694,128.5261,128.4222,128.4222,6420.0
2021-04-30 13:55:00,135.94,135.98,135.85,135.92,4411.0,128.4128,128.4506,128.3278,128.3939,4411.0
2021-04-30 14:00:00,135.93,136.08,135.93,136.03,4096.0,128.4033,128.545,128.4033,128.4978,4096.0
2021-04-30 14:05:00,136.07,136.13,136.03,136.03,3272.0,128.5356,128.5922,128.4978,128.4978,3272.0
2021-04-30 14:10:00,136.0,136.06,135.94,135.99,5052.0,128.4694,128.5261,128.4128,128.46,5052.0
2021-04-30 14:15:00,136.0,136.1,135.93,136.06,6870.0,128.4694,128.5639,128.4033,128.5261,6870.0
2021-04-30 14:20:00,136.05,136.12,135.99,136.04,8088.0,128.5167,128.5828,128.46,128.5072,8088.0
2021-04-30 14:25:00,136.05,136.21,136.05,136.15,5241.0,128.5167,128.6678,128.5167,128.6111,5241.0
2021-04-30 14:30:00,136.16,136.18,136.1,136.18,4305.0,128.6206,128.6395,128.5639,128.6395,4305.0
2021-04-30 14:35:00,136.21,136.24,136.16,136.18,6529.0,128.6678,128.6962,128.6206,128.6395,6529.0
2021-04-30 14:40:00,136.2,136.34,136.19,136.34,4977.0,128.6584,128.7906,128.6489,128.7906,4977.0
2021-04-30 14:45:00,136.31,136.32,136.23,136.27,8025.0,128.7623,128.7717,128.6867,128.7245,8025.0
2021-04-30 14:50:00,136.27,136.28,136.18,136.18,6391.0,128.7245,128.7339,128.6395,128.6395,6391.0
2021-04-30 14:55:00,136.18,136.24,136.02,136.02,7712.0,128.6395,128.6962,128.4883,128.4883,7712.0
2021-04-30 15:00:00,136.03,136.14,135.98,135.98,43172.0,128.4978,128.6017,128.4506,128.4506,43172.0
2021-04-30 15:05:00,136.0,136.07,135.91,135.98,8486.0,128.4694,128.5356,128.3844,128.4506,8486.0
2021-04-30 15:10:00,135.97,136.16,135.95,136.0,9743.0,128.4411,128.6206,128.4222,128.4694,9743.0
2021-04-30 15:15:00,135.97,136.01,135.94,135.97,7030.0,128.4411,128.4789,128.4128,128.4411,7030.0
2021-04-30 15:20:00,135.96,136.04,135.92,136.04,8163.0,128.4317,128.5072,128.3939,128.5072,8163.0
2021-04-30 15:25:00,136.02,136.09,135.94,135.98,20829.0,128.4883,128.5545,128.4128,128.4506,20829.0
2021-04-30 15:30:00,135.98,136.01,135.83,135.86,12799.0,128.4506,128.4789,128.3089,128.3372,12799.0
2021-04-30 15:35:00,135.87,136.01,135.86,135.92,16059.0,128.3466,128.4789,128.3372,128.3939,16059.0
2021-04-30 15:40:00,135.88,135.89,135.67,135.67,24324.0,128.3561,128.3655,128.1577,128.1577,24324.0
2021-04-30 15:45:00,135.66,135.91,135.61,135.91,16024.0,128.1483,128.3844,128.101,128.3844,16024.0
2021-04-30 15:50:00,135.92,135.94,135.71,135.79,69573.0,128.3939,128.4128,128.1955,128.2711,69573.0
2021-04-30 15:55:00,135.8,135.89,135.62,135.65,161003.0,128.2805,128.3655,128.1105,128.1388,161003.0
2021-05-03 09:30:00,136.1,136.36,135.84,135.96,34311.0,128.5639,128.8095,128.3183,128.4317,34311.0
2021-05-03 09:35:00,135.91,136.14,135.83,135.86,10259.0,128.3844,128.6017,128.3089,128.3372,10259.0
2021-05-03 09:40:00,135.9,135.9,135.4,135.5,11947.0,128.375,128.375,127.9027,127.9971,11947.0
2021-05-03 09:45:00,135.55,135.63,135.37,135.52,23241.0,128.0444,128.1199,127.8743,128.016,23241.0
2021-05-03 09:50:00,135.56,135.62,135.26,135.26,5318.0,128.0538,128.1105,127.7704,127.7704,5318.0
2021-05-03 09:55:00,135.33,135.51,135.08,135.43,11547.0,127.8365,128.0066,127.6004,127.931,11547.0
2021-05-03 10:00:00,135.39,135.39,134.81,135.09,14585.0,127.8932,127.8932,127.3453,127.6098,14585.0
2021-05-03 10:05:00,135.1,135.22,134.99,134.99,22612.0,127.6193,127.7326,127.5154,127.5154,22612.0
2021-05-03 10:10:00,134.99,135.1,134.92,134.99,8314.0,127.5154,127.6193,127.4492,127.5154,8314.0
2021-05-03 10:15:00,135.01,135.31,135.01,135.25,10362.0,127.5343,127.8177,127.5343,127.761,10362.0
2021-05-03 10:20:00,135.27,135.42,135.23,135.32,10867.0,127.7799,127.9216,127.7421,127.8271,10867.0
2021-05-03 10:25:00,135.34,135.4,135.17,135.18,15451.0,127.846,127.9027,127.6854,127.6948,15451.0
2021-05-03 10:30:00,135.18,135.41,135.16,135.36,11541.0,127.6948,127.9121,127.676,127.8649,11541.0
2021-05-03 10:35:00,135.36,135.39,135.12,135.25,14815.0,127.8649,127.8932,127.6382,127.761,14815.0
2021-05-03 10:40:00,135.23,135.33,135.13,135.19,13969.0,127.7421,127.8365,127.6476,127.7043,13969.0
2021-05-03 10:45:00,135.24,135.41,135.24,135.36,8708.0,127.7515,127.9121,127.7515,127.8649,8708.0
2021-05-03 10:50:00,135.37,135.41,135.24,135.38,19480.0,127.8743,127.9121,127.7515,127.8838,19480.0
2021-05-03 10:55:00,135.37,135.45,135.32,135.39,9907.0,127.8743,127.9499,127.8271,127.8932,9907.0
2021-05-03 11:00:00,135.4,135.41,135.08,135.13,24542.0,127.9027,127.9121,127.6004,127.6476,24542.0
2021-05-03 11:05:00,135.14,135.25,135.0,135.03,15300.0,127.6571,127.761,127.5248,127.5532,15300.0
2021-05-03 11:10:00,135.03,135.26,134.99,135.11,16311.0,127.5532,127.7704,127.5154,127.6287,16311.0
2021-05-03 11:15:00,135.08,135.3,135.08,135.14,10581.0,127.6004,127.8082,127.6004,127.6571,10581.0
2021-05-03 11:20:00,135.16,135.18,135.04,135.1,22810.0,127.676,127.6948,127.5626,127.6193,22810.0
2021-05-03 11:25:00,135.09,135.21,135.08,135.11,9136.0,127.6098,127.7232,127.6004,127.6287,9136.0
2021-05-03 11:30:00,135.15,135.27,135.03,135.26,9893.0,127.6665,127.7799,127.5532,127.7704,9893.0
2021-05-03 11:35:00,135.25,135.39,135.23,135.31,5666.0,127.761,127.8932,127.7421,127.8177,5666.0
2021-05-03 11:40:00,135.32,135.4,135.32,135.39,3930.0,127.8271,127.9027,127.8271,127.8932,3930.0
2021-05-03 11:45:00,135.39,135.51,135.39,135.47,4254.0,127.8932,128.0066,127.8932,127.9688,4254.0
2021-05-03 11:50:00,135.47,135.55,135.44,135.54,3018.0,127.9688,128.0444,127.9405,128.0349,3018.0
2021-05-03 11:55:00,135.57,135.75,135.57,135.63,7173.0,128.0633,128.2333,128.0633,128.1199,7173.0
2021-05-03 12:00:00,135.63,135.63,135.4,135.47,11573.0,128.1199,128.1199,127.9027,127.9688,11573.0
2021-05-03 12:05:00,135.44,135.47,135.34,135.37,3400.0,127.9405,127.9688,127.846,127.8743,3400.0
2021-05-03 12:10:00,135.38,135.47,135.38,135.45,3800.0,127.8838,127.9688,127.8838,127.9499,3800.0
2021-05-03 12:15:00,135.43,135.46,135.25,135.35,5682.0,127.931,127.9593,127.761,127.8554,5682.0
2021-05-03 12:20:00,135.35,135.43,135.34,135.35,3739.0,127.8554,127.931,127.846,127.8554,3739.0
2021-05-03 12:25:00,135.34,135.44,135.33,135.4,4541.0,127.846,127.9405,127.8365,127.9027,4541.0
2021-05-03 12:30:00,135.39,135.53,135.39,135.47,3428.0,127.8932,128.0255,127.8932,127.9688,3428.0
2021-05-03 12:35:00,135.47,135.47,135.31,135.34,3742.0,127.9688,127.9688,127.8177,127.846,3742.0
2021-05-03 12:40:00,135.36,135.4,135.32,135.38,5646.0,127.8649,127.9027,127.8271,127.8838,5646.0
2021-05-03 12:45:00,135.38,135.39,135.28,135.28,5859.0,127.8838,127.8932,127.7893,127.7893,5859.0
2021-05-03 12:50:00,135.29,135.44,135.27,135.41,7060.0,127.7988,127.9405,127.7799,127.9121,7060.0
2021-05-03 12:55:00,135.42,135.43,135.36,135.36,2659.0,127.9216,127.931,127.8649,127.8649,2659.0
2021-05-03 13:00:00,135.4,135.42,135.38,135.42,3602.0,127.9027,127.9216,127.8838,127.9216,3602.0
2021-05-03 13:05:00,135.4,135.41,135.35,135.39,4475.0,127.9027,127.9121,127.8554,127.8932,4475.0
2021-05-03 13:10:00,135.41,135.55,135.4,135.51,6716.0,127.9121,128.0444,127.9027,128.0066,6716.0
2021-05-03 13:15:00,135.5,135.5,135.43,135.43,5086.0,127.9971,127.9971,127.931,127.931,5086.0
2021-05-03 13:20:00,135.41,135.43,135.37,135.38,5714.0,127.9121,127.931,127.8743,127.8838,5714.0
2021-05-03 13:25:00,135.38,135.49,135.35,135.47,5771.0,127.8838,127.9877,127.8554,127.9688,5771.0
2021-05-03 13:30:00,135.51,135.54,135.49,135.53,3870.0,128.0066,128.0349,127.9877,128.0255,3870.0
2021-05-03 13:35:00,135.56,135.68,135.56,135.64,6594.0,128.0538,128.1672,128.0538,128.1294,6594.0
2021-05-03 13:40:00,135.63,135.7,135.53,135.53,9010.0,128.1199,128.1861,128.0255,128.0255,9010.0
2021-05-03 13:45:00,135.53,135.59,135.5,135.52,7377.0,128.0255,128.0821,127.9971,128.016,7377.0
2021-05-03 13:50:00,135.53,135.66,135.53,135.65,4588.0,128.0255,128.1483,128.0255,128.1388,4588.0
2021-05-03 13:55:00,135.69,135.69,135.58,135.58,3220.0,128.1766,128.1766,128.0727,128.0727,3220.0
2021-05-03 14:00:00,135.6,135.6,135.5,135.52,5494.0,128.0916,128.0916,127.9971,128.016,5494.0
2021-05-03 14:05:00,135.55,135.57,135.47,135.51,11429.0,128.0444,128.0633,127.9688,128.0066,11429.0
2021-05-03 14:10:00,135.52,135.52,135.46,135.49,15653.0,128.016,128.016,127.9593,127.9877,15653.0
2021-05-03 14:15:00,135.49,135.52,135.4,135.52,38589.0,127.9877,128.016,127.9027,128.016,38589.0
2021-05-03 14:20:00,135.5,135.5,135.4,135.45,5404.0,127.9971,127.9971,127.9027,127.9499,5404.0
2021-05-03 14:25:00,135.44,135.64,135.44,135.56,8718.0,127.9405,128.1294,127.9405,128.0538,8718.0
2021-05-03 14:30:00,135.58,135.7,135.51,135.55,14775.0,128.0727,128.1861,128.0066,128.0444,14775.0
2021-05-03 14:35:00,135.53,135.55,135.48,135.54,13211.0,128.0255,128.0444,127.9782,128.0349,13211.0
2021-05-03 14:40:00,135.55,135.66,135.54,135.63,5492.0,128.0444,128.1483,128.0349,128.1199,5492.0
2021-05-03 14:45:00,135.63,135.67,135.56,135.61,8246.0,128.1199,128.1577,128.0538,128.101,8246.0
2021-05-03 14:50:00,135.62,135.64,135.48,135.52,11334.0,128.1105,128.1294,127.9782,128.016,11334.0
2021-05-03 14:55:00,135.51,135.54,135.43,135.44,7645.0,128.0066,128.0349,127.931,127.9405,7645.0
2021-05-03 15:00:00,135.45,135.52,135.39,135.39,15763.0,127.9499,128.016,127.8932,127.8932,15763.0
2021-05-03 15:05:00,135.4,135.52,135.4,135.47,20086.0,127.9027,128.016,127.9027,127.9688,20086.0
2021-05-03 15:10:00,135.44,135.44,135.31,135.4,9884.0,127.9405,127.9405,127.8177,127.9027,9884.0
2021-05-03 15:15:00,135.41,135.43,135.35,135.36,20116.0,127.9121,127.931,127.8554,127.8649,20116.0
2021-05-03 15:20:00,135.38,135.55,135.38,135.54,18927.0,127.8838,128.0444,127.8838,128.0349,18927.0
2021-05-03 15:25:00,135.53,135.53,135.35,135.36,18060.0,128.0255,128.0255,127.8554,127.8649,18060.0
2021-05-03 15:30:00,135.34,135.38,135.24,135.3,12350.0,127.846,127.8838,127.7515,127.8082,12350.0
2021-05-03 15:35:00,135.32,135.51,135.32,135.4,13474.0,127.8271,128.0066,127.8271,127.9027,13474.0
2021-05-03 15:40:00,135.39,135.39,135.29,135.34,19645.0,127.8932,127.8932,127.7988,127.846,19645.0
2021-05-03 15:45:00,135.34,135.4,135.31,135.36,15772.0,127.846,127.9027,127.8177,127.8649,15772.0
2021-05-03 15:50:00,135.38,135.45,135.27,135.28,39042.0,127.8838,127.9499,127.7799,127.7893,39042.0
2021-05-03 15:55:00,135.27,135.39,135.12,135.31,93771.0,127.7799,127.8932,127.6382,127.8177,93771.0
2021-05-04 09:30:00,134.89,135.47,134.81,135.47,23023.0,127.4209,127.9688,127.3453,127.9688,23023.0
2021-05-04 09:35:00,135.29,135.4,135.18,135.18,6258.0,127.7988,127.9027,127.6948,127.6948,6258.0
2021-05-04 09:40:00,135.15,135.16,134.85,135.02,14389.0,127.6665,127.676,127.3831,127.5437,14389.0
2021-05-04 09:45:00,135.12,135.29,134.8,134.81,8825.0,127.6382,127.7988,127.3359,127.3453,8825.0
2021-05-04 09:50:00,134.77,134.77,134.54,134.7,14343.0,127.3076,127.3076,127.0903,127.2414,14343.0
2021-05-04 09:55:00,134.69,134.84,134.6,134.61,10498.0,127.232,127.3737,127.147,127.1564,10498.0
2021-05-04 10:00:00,134.65,134.88,134.51,134.86,21181.0,127.1942,127.4115,127.0619,127.3926,21181.0
2021-05-04 10:05:00,134.86,134.99,134.8,134.89,10364.0,127.3926,127.5154,127.3359,127.4209,10364.0
2021-05-04 10:10:00,134.89,135.0,134.73,134.96,30388.0,127.4209,127.5248,127.2698,127.487,30388.0
2021-05-04 10:15:00,134.96,134.98,134.81,134.86,10442.0,127.487,127.5059,127.3453,127.3926,10442.0
2021-05-04 10:20:00,134.9,134.96,134.65,134.66,11273.0,127.4304,127.487,127.1942,127.2036,11273.0
2021-05-04 10:25:00,134.64,134.78,134.62,134.72,10700.0,127.1848,127.317,127.1659,127.2603,10700.0
2021-05-04 10:30:00,134.78,134.8,134.41,134.45,7101.0,127.317,127.3359,126.9675,127.0053,7101.0
2021-05-04 10:35:00,134.45,134.52,134.33,134.52,9690.0,127.0053,127.0714,126.8919,127.0714,9690.0
2021-05-04 10:40:00,134.53,134.54,134.31,134.39,10154.0,127.0808,127.0903,126.873,126.9486,10154.0
2021-05-04 10:45:00,134.36,134.49,134.35,134.43,9339.0,126.9203,127.0431,126.9108,126.9864,9339.0
2021-05-04 10:50:00,134.43,134.56,134.39,134.47,9499.0,126.9864,127.1092,126.9486,127.0242,9499.0
2021-05-04 10:55:00,134.52,134.56,134.36,134.4,5935.0,127.0714,127.1092,126.9203,126.958,5935.0
2021-05-04 11:00:00,134.39,134.74,134.39,134.7,18472.0,126.9486,127.2792,126.9486,127.2414,18472.0
2021-05-04 11:05:00,134.7,134.7,134.36,134.62,17082.0,127.2414,127.2414,126.9203,127.1659,17082.0
2021-05-04 11:10:00,134.6,134.6,134.12,134.23,9910.0,127.147,127.147,126.6935,126.7975,9910.0
2021-05-04 11:15:00,134.21,134.32,134.11,134.24,8485.0,126.7786,126.8825,126.6841,126.8069,8485.0
2021-05-04 11:20:00,134.24,134.42,134.2,134.34,16882.0,126.8069,126.9769,126.7691,126.9014,16882.0
2021-05-04 11:25:00,134.37,134.73,134.37,134.69,8963.0,126.9297,127.2698,126.9297,127.232,8963.0
2021-05-04 11:30:00,134.68,134.71,134.54,134.66,11043.0,127.2225,127.2509,127.0903,127.2036,11043.0
2021-05-04 11:35:00,134.66,134.8,134.62,134.7,13325.0,127.2036,127.3359,127.1659,127.2414,13325.0
2021-05-04 11:40:00,134.7,134.75,134.63,134.63,25890.0,127.2414,127.2887,127.1753,127.1753,25890.0
2021-05-04 11:45:00,134.62,134.62,134.4,134.4,8309.0,127.1659,127.1659,126.958,126.958,8309.0
2021-05-04 11:50:00,134.4,134.42,134.16,134.23,14301.0,126.958,126.9769,126.7313,126.7975,14301.0
2021-05-04 11:55:00,134.22,134.22,134.12,134.19,27716.0,126.788,126.788,126.6935,126.7597,27716.0
2021-05-04 12:00:00,134.16,134.34,134.16,134.3,14006.0,126.7313,126.9014,126.7313,126.8636,14006.0
2021-05-04 12:05:00,134.29,134.43,134.22,134.33,16211.0,126.8541,126.9864,126.788,126.8919,16211.0
2021-05-04 12:10:00,134.31,134.62,134.31,134.62,10685.0,126.873,127.1659,126.873,127.1659,10685.0
2021-05-04 12:15:00,134.59,134.62,134.5,134.55,17410.0,127.1375,127.1659,127.0525,127.0997,17410.0
2021-05-04 12:20:00,134.64,134.65,134.55,134.55,5891.0,127.1848,127.1942,127.0997,127.0997,5891.0
2021-05-04 12:25:00,134.54,134.6,134.5,134.54,5750.0,127.0903,127.147,127.0525,127.0903,5750.0
2021-05-04 12:30:00,134.49,134.57,134.47,134.53,6894.0,127.0431,127.1186,127.0242,127.0808,6894.0
2021-05-04 12:35:00,134.53,134.7,134.53,134.65,6905.0,127.0808,127.2414,127.0808,127.1942,6905.0
2021-05-04 12:40:00,134.66,134.75,134.61,134.62,4150.0,127.2036,127.2887,127.1564,127.1659,4150.0
2021-05-04 12:45:00,134.65,134.77,134.65,134.76,6143.0,127.1942,127.3076,127.1942,127.2981,6143.0
2021-05-04 12:50:00,134.81,134.96,134.81,134.91,5823.0,127.3453,127.487,127.3453,127.4398,5823.0
2021-05-04 12:55:00,134.86,134.93,134.81,134.81,3072.0,127.3926,127.4587,127.3453,127.3453,3072.0
2021-05-04 13:00:00,134.79,134.95,134.78,134.93,7005.0,127.3264,127.4776,127.317,127.4587,7005.0
2021-05-04 13:05:00,134.9,134.96,134.84,134.84,6412.0,127.4304,127.487,127.3737,127.3737,6412.0
2021-05-04 13:10:00,134.83,134.86,134.81,134.85,6088.0,127.3642,127.3926,127.3453,127.3831,6088.0
2021-05-04 13:15:00,134.85,134.85,134.71,134.71,6804.0,127.3831,127.3831,127.2509,127.2509,6804.0
2021-05-04 13:20:00,134.7,134.89,134.7,134.87,6057.0,127.2414,127.4209,127.2414,127.402,6057.0
2021-05-04 13:25:00,134.86,134.97,134.81,134.97,6124.0,127.3926,127.4965,127.3453,127.4965,6124.0
2021-05-04 13:30:00,134.95,134.95,134.85,134.92,4544.0,127.4776,127.4776,127.3831,127.4492,4544.0
2021-05-04 13:35:00,134.95,134.98,134.79,134.8,3963.0,127.4776,127.5059,127.3264,127.3359,3963.0
2021-05-04 13:40:00,134.78,134.95,134.78,134.95,6155.0,127.317,127.4776,127.317,127.4776,6155.0
2021-05-04 13:45:00,134.96,135.02,134.87,134.92,5991.0,127.487,127.5437,127.402,127.4492,5991.0
2021-05-04 13:50:00,134.92,134.92,134.82,134.82,3870.0,127.4492,127.4492,127.3548,127.3548,3870.0
2021-05-04 13:55:00,134.79,134.93,134.76,134.92,5768.0,127.3264,127.4587,127.2981,127.4492,5768.0
2021-05-04 14:00:00,134.97,134.97,134.84,134.93,7145.0,127.4965,127.4965,127.3737,127.4587,7145.0
2021-05-04 14:05:00,134.93,134.99,134.85,134.98,10984.0,127.4587,127.5154,127.3831,127.5059,10984.0
2021-05-04 14:10:00,135.02,135.12,135.01,135.1,6945.0,127.5437,127.6382,127.5343,127.6193,6945.0
2021-05-04 14:15:00,135.1,135.17,134.98,134.99,7874.0,127.6193,127.6854,127.5059,127.5154,7874.0
2021-05-04 14:20:00,134.99,135.0,134.85,134.9,10609.0,127.5154,127.5248,127.3831,127.4304,10609.0
2021-05-04 14:25:00,134.91,134.99,134.84,134.97,14315.0,127.4398,127.5154,127.3737,127.4965,14315.0
2021-05-04 14:30:00,134.97,135.01,134.91,134.94,9905.0,127.4965,127.5343,127.4398,127.4681,9905.0
2021-05-04 14:35:00,134.95,134.97,134.89,134.91,11722.0,127.4776,127.4965,127.4209,127.4398,11722.0
2021-05-04 14:40:00,134.91,135.0,134.86,135.0,8000.0,127.4398,127.5248,127.3926,127.5248,8000.0
2021-05-04 14:45:00,135.02,135.03,134.95,134.95,5821.0,127.5437,127.5532,127.4776,127.4776,5821.0
2021-05-04 14:50:00,134.95,134.97,134.87,134.87,7102.0,127.4776,127.4965,127.402,127.402,7102.0
2021-05-04 14:55:00,134.88,134.97,134.87,134.96,5323.0,127.4115,127.4965,127.402,127.487,5323.0
2021-05-04 15:00:00,134.95,135.02,134.88,135.02,7019.0,127.4776,127.5437,127.4115,127.5437,7019.0
2021-05-04 15:05:00,135.0,135.01,134.75,134.78,5579.0,127.5248,127.5343,127.2887,127.317,5579.0
2021-05-04 15:10:00,134.8,134.9,134.8,134.86,7291.0,127.3359,127.4304,127.3359,127.3926,7291.0
2021-05-04 15:15:00,134.85,134.86,134.77,134.83,12413.0,127.3831,127.3926,127.3076,127.3642,12413.0
2021-05-04 15:20:00,134.84,134.86,134.76,134.81,8588.0,127.3737,127.3926,127.2981,127.3453,8588.0
2021-05-04 15:25:00,134.81,134.95,134.78,134.94,13235.0,127.3453,127.4776,127.317,127.4681,13235.0
2021-05-04 15:30:00,134.95,135.0,134.9,135.0,16895.0,127.4776,127.5248,127.4304,127.5248,16895.0
2021-05-04 15:35:00,135.02,135.05,134.96,134.98,18466.0,127.5437,127.572,127.487,127.5059,18466.0
2021-05-04 15:40:00,134.99,134.99,134.86,134.91,22441.0,127.5154,127.5154,127.3926,127.4398,22441.0
2021-05-04 15:45:00,134.9,134.93,134.81,134.86,23698.0,127.4304,127.4587,127.3453,127.3926,23698.0
2021-05-04 15:50:00,134.89,135.09,134.89,135.09,63692.0,127.4209,127.6098,127.4209,127.6098,63692.0
2021-05-04 15:55:00,135.08,135.23,134.95,135.22,140618.0,127.6004,127.7421,127.4776,127.7326,140618.0
2021-05-05 09:30:00,135.37,135.78,135.37,135.78,13819.0,127.8743,128.2616,127.8743,128.2616,13819.0
2021-05-05 09:35:00,135.77,135.9,135.66,135.68,4652.0,128.2522,128.375,128.1483,128.1672,4652.0
2021-05-05 09:40:00,135.68,135.78,135.32,135.32,10038.0,128.1672,128.2616,127.8271,127.8271,10038.0
2021-05-05 09:45:00,135.23,135.66,135.17,135.65,15273.0,127.7421,128.1483,127.6854,128.1388,15273.0
2021-05-05 09:50:00,135.71,135.71,135.49,135.59,26754.0,128.1955,128.1955,127.9877,128.0821,26754.0
2021-05-05 09:55:00,135.65,135.94,135.65,135.94,12556.0,128.1388,128.4128,128.1388,128.4128,12556.0
2021-05-05 10:00:00,135.92,135.98,135.64,135.67,11262.0,128.3939,128.4506,128.1294,128.1577,11262.0
2021-05-05 10:05:00,135.68,135.92,135.59,135.84,6339.0,128.1672,128.3939,128.0821,128.3183,6339.0
2021-05-05 10:10:00,135.84,135.87,135.7,135.74,15868.0,128.3183,128.3466,128.1861,128.2238,15868.0
2021-05-05 10:15:00,135.75,135.83,135.62,135.62,15558.0,128.2333,128.3089,128.1105,128.1105,15558.0
2021-05-05 10:20:00,135.57,135.81,135.57,135.78,5782.0,128.0633,128.29,128.0633,128.2616,5782.0
2021-05-05 10:25:00,135.84,135.95,135.75,135.85,7132.0,128.3183,128.4222,128.2333,128.3278,7132.0
2021-05-05 10:30:00,135.85,135.92,135.7,135.77,5815.0,128.3278,128.3939,128.1861,128.2522,5815.0
2021-05-05 10:35:00,135.77,135.81,135.67,135.75,4816.0,128.2522,128.29,128.1577,128.2333,4816.0
2021-05-05 10:40:00,135.77,135.89,135.71,135.78,20497.0,128.2522,128.3655,128.1955,128.2616,20497.0
2021-05-05 10:45:00,135.83,136.01,135.83,135.9,6028.0,128.3089,128.4789,128.3089,128.375,6028.0
2021-05-05 10:50:00,135.92,136.06,135.91,136.05,4553.0,128.3939,128.5261,128.3844,128.5167,4553.0
2021-05-05 10:55:00,136.05,136.15,136.04,136.08,3765.0,128.5167,128.6111,128.5072,128.545,3765.0
2021-05-05 11:00:00,136.14,136.14,135.99,136.04,3535.0,128.6017,128.6017,128.46,128.5072,3535.0
2021-05-05 11:05:00,136.0,136.19,136.0,136.15,4621.0,128.4694,128.6489,128.4694,128.6111,4621.0
2021-05-05 11:10:00,136.15,136.21,136.1,136.13,6578.0,128.6111,128.6678,128.5639,128.5922,6578.0
2021-05-05 11:15:00,136.15,136.17,136.0,136.0,6988.0,128.6111,128.63,128.4694,128.4694,6988.0
2021-05-05 11:20:00,136.0,136.03,135.92,135.96,12243.0,128.4694,128.4978,128.3939,128.4317,12243.0
2021-05-05 11:25:00,135.98,136.03,135.96,136.01,5020.0,128.4506,128.4978,128.4317,128.4789,5020.0
2021-05-05 11:30:00,136.03,136.06,136.02,136.02,2370.0,128.4978,128.5261,128.4883,128.4883,2370.0
2021-05-05 11:35:00,136.05,136.36,136.04,136.34,8185.0,128.5167,128.8095,128.5072,128.7906,8185.0
2021-05-05 11:40:00,136.34,136.43,136.31,136.37,7287.0,128.7906,128.8756,128.7623,128.819,7287.0
2021-05-05 11:45:00,136.34,136.67,136.34,136.61,9811.0,128.7906,129.1023,128.7906,129.0457,9811.0
2021-05-05 11:50:00,136.58,136.7,136.51,136.57,17444.0,129.0173,129.1307,128.9512,129.0079,17444.0
2021-05-05 11:55:00,136.61,136.7,136.55,136.69,11103.0,129.0457,129.1307,128.989,129.1212,11103.0
2021-05-05 12:00:00,136.7,136.88,136.7,136.86,10287.0,129.1307,129.3007,129.1307,129.2818,10287.0
2021-05-05 12:05:00,136.87,136.94,136.84,136.93,9970.0,129.2913,129.3574,129.2629,129.3479,9970.0
2021-05-05 12:10:00,136.93,136.94,136.81,136.85,11731.0,129.3479,129.3574,129.2346,129.2724,11731.0
2021-05-05 12:15:00,136.85,136.92,136.82,136.85,8820.0,129.2724,129.3385,129.244,129.2724,8820.0
2021-05-05 12:20:00,136.85,136.85,136.77,136.81,7914.0,129.2724,129.2724,129.1968,129.2346,7914.0
2021-05-05 12:25:00,136.82,136.86,136.75,136.75,3872.0,129.244,129.2818,129.1779,129.1779,3872.0
2021-05-05 12:30:00,136.75,136.9,136.75,136.89,3934.0,129.1779,129.3196,129.1779,129.3102,3934.0
2021-05-05 12:35:00,136.89,136.98,136.82,136.98,4935.0,129.3102,129.3952,129.244,129.3952,4935.0
2021-05-05 12:40:00,136.99,137.11,136.97,137.01,5090.0,129.4046,129.518,129.3857,129.4235,5090.0
2021-05-05 12:45:00,136.98,137.08,136.98,137.06,2998.0,129.3952,129.4896,129.3952,129.4708,2998.0
2021-05-05 12:50:00,137.04,137.05,136.98,137.01,5585.0,129.4519,129.4613,129.3952,129.4235,5585.0
2021-05-05 12:55:00,136.99,137.01,136.93,136.95,4426.0,129.4046,129.4235,129.3479,129.3668,4426.0
2021-05-05 13:00:00,136.99,137.05,136.97,136.99,4621.0,129.4046,129.4613,129.3857,129.4046,4621.0
2021-05-05 13:05:00,136.99,137.06,136.99,137.05,12302.0,129.4046,129.4708,129.4046,129.4613,12302.0
2021-05-05 13:10:00,137.05,137.09,136.94,136.94,6344.0,129.4613,129.4991,129.3574,129.3574,6344.0
2021-05-05 13:15:00,136.97,137.06,136.97,137.06,5502.0,129.3857,129.4708,129.3857,129.4708,5502.0
2021-05-05 13:20:00,137.05,137.05,136.96,136.99,5052.0,129.4613,129.4613,129.3763,129.4046,5052.0
2021-05-05 13:25:00,137.02,137.06,137.0,137.04,3656.0,129.433,129.4708,129.4141,129.4519,3656.0
2021-05-05 13:30:00,137.03,137.12,136.97,137.1,6260.0,129.4424,129.5274,129.3857,129.5085,6260.0
2021-05-05 13:35:00,137.11,137.15,137.06,137.06,4165.0,129.518,129.5558,129.4708,129.4708,4165.0
2021-05-05 13:40:00,137.09,137.14,137.06,137.08,3825.0,129.4991,129.5463,129.4708,129.4896,3825.0
2021-05-05 13:45:00,137.09,137.2,137.08,137.15,3187.0,129.4991,129.603,129.4896,129.5558,3187.0
2021-05-05 13:50:00,137.19,137.21,137.1,137.1,4594.0,129.5936,129.6124,129.5085,129.5085,4594.0
2021-05-05 13:55:00,137.12,137.14,137.03,137.1,5304.0,129.5274,129.5463,129.4424,129.5085,5304.0
2021-05-05 14:00:00,137.16,137.24,137.1,137.24,3417.0,129.5652,129.6408,129.5085,129.6408,3417.0
2021-05-05 14:05:00,137.26,137.26,137.14,137.19,9396.0,129.6597,129.6597,129.5463,129.5936,9396.0
2021-05-05 14:10:00,137.16,137.34,137.16,137.3,6069.0,129.5652,129.7352,129.5652,129.6975,6069.0
2021-05-05 14:15:00,137.32,137.4,137.23,137.38,6756.0,129.7164,129.7919,129.6313,129.773,6756.0
2021-05-05 14:20:00,137.36,137.46,137.32,137.43,8080.0,129.7541,129.8486,129.7164,129.8203,8080.0
2021-05-05 14:25:00,137.43,137.45,137.39,137.43,5707.0,129.8203,129.8392,129.7825,129.8203,5707.0
2021-05-05 14:30:00,137.46,137.57,137.46,137.55,13306.0,129.8486,129.9525,129.8486,129.9336,13306.0
2021-05-05 14:35:00,137.53,137.54,137.45,137.47,7288.0,129.9147,129.9242,129.8392,129.858,7288.0
2021-05-05 14:40:00,137.49,137.51,137.45,137.46,4529.0,129.8769,129.8958,129.8392,129.8486,4529.0
2021-05-05 14:45:00,137.44,137.51,137.43,137.46,6856.0,129.8297,129.8958,129.8203,129.8486,6856.0
2021-05-05 14:50:00,137.46,137.48,137.41,137.44,6161.0,129.8486,129.8675,129.8014,129.8297,6161.0
2021-05-05 14:55:00,137.47,137.54,137.44,137.53,12514.0,129.858,129.9242,129.8297,129.9147,12514.0
2021-05-05 15:00:00,137.51,137.62,137.46,137.6,12996.0,129.8958,129.9997,129.8486,129.9808,12996.0
2021-05-05 15:05:00,137.59,137.78,137.59,137.78,15786.0,129.9714,130.1509,129.9714,130.1509,15786.0
2021-05-05 15:10:00,137.77,137.83,137.72,137.75,10034.0,130.1414,130.1981,130.0942,130.1225,10034.0
2021-05-05 15:15:00,137.75,137.8,137.59,137.64,45985.0,130.1225,130.1698,129.9714,130.0186,45985.0
2021-05-05 15:20:00,137.64,137.66,137.49,137.52,13464.0,130.0186,130.0375,129.8769,129.9053,13464.0
2021-05-05 15:25:00,137.55,137.71,137.53,137.65,21030.0,129.9336,130.0848,129.9147,130.0281,21030.0
2021-05-05 15:30:00,137.66,137.66,137.52,137.55,24187.0,130.0375,130.0375,129.9053,129.9336,24187.0
2021-05-05 15:35:00,137.56,137.65,137.4,137.41,21903.0,129.9431,130.0281,129.7919,129.8014,21903.0
2021-05-05 15:40:00,137.39,137.5,137.33,137.34,23388.0,129.7825,129.8864,129.7258,129.7352,23388.0
2021-05-05 15:45:00,137.33,137.39,137.25,137.26,28362.0,129.7258,129.7825,129.6502,129.6597,28362.0
2021-05-05 15:50:00,137.26,137.61,137.22,137.61,59839.0,129.6597,129.9903,129.6219,129.9903,59839.0
2021-05-05 15:55:00,137.59,137.76,137.53,137.6,155414.0,129.9714,130.132,129.9147,129.9808,155414.0
2021-05-06 09:30:00,138.23,138.35,137.46,137.46,20231.0,130.576,130.6893,129.8486,129.8486,20231.0
2021-05-06 09:35:00,137.6,137.79,137.43,137.65,13207.0,129.9808,130.1603,129.8203,130.0281,13207.0
2021-05-06 09:40:00,137.59,137.85,137.56,137.85,2852.0,129.9714,130.217,129.9431,130.217,2852.0
2021-05-06 09:45:00,137.82,138.22,137.65,138.16,16258.0,130.1887,130.5665,130.0281,130.5098,16258.0
2021-05-06 09:50:00,138.21,138.29,138.08,138.11,5586.0,130.5571,130.6326,130.4343,130.4626,5586.0
2021-05-06 09:55:00,138.07,138.38,138.06,138.25,6804.0,130.4248,130.7177,130.4154,130.5949,6804.0
2021-05-06 10:00:00,138.19,138.19,137.77,137.83,8170.0,130.5382,130.5382,130.1414,130.1981,8170.0
2021-05-06 10:05:00,137.8,137.95,137.68,137.84,11268.0,130.1698,130.3115,130.0564,130.2076,11268.0
2021-05-06 10:10:00,137.82,137.86,137.65,137.74,8815.0,130.1887,130.2265,130.0281,130.1131,8815.0
2021-05-06 10:15:00,137.74,137.74,137.49,137.52,4756.0,130.1131,130.1131,129.8769,129.9053,4756.0
2021-05-06 10:20:00,137.49,137.66,137.43,137.65,2744.0,129.8769,130.0375,129.8203,130.0281,2744.0
2021-05-06 10:25:00,137.62,137.64,137.51,137.51,3241.0,129.9997,130.0186,129.8958,129.8958,3241.0
2021-05-06 10:30:00,137.48,137.59,137.39,137.47,14180.0,129.8675,129.9714,129.7825,129.858,14180.0
2021-05-06 10:35:00,137.47,137.54,137.33,137.37,3379.0,129.858,129.9242,129.7258,129.7636,3379.0
2021-05-06 10:40:00,137.45,137.57,137.38,137.51,7009.0,129.8392,129.9525,129.773,129.8958,7009.0
2021-05-06 10:45:00,137.49,137.49,137.41,137.46,1936.0,129.8769,129.8769,129.8014,129.8486,1936.0
2021-05-06 10:50:00,137.54,137.54,137.46,137.49,3475.0,129.9242,129.9242,129.8486,129.8769,3475.0
2021-05-06 10:55:00,137.5,137.58,137.42,137.43,4029.0,129.8864,129.962,129.8108,129.8203,4029.0
2021-05-06 11:00:00,137.44,137.59,137.43,137.52,6398.0,129.8297,129.9714,129.8203,129.9053,6398.0
2021-05-06 11:05:00,137.35,137.38,137.24,137.28,4378.0,129.7447,129.773,129.6408,129.6786,4378.0
2021-05-06 11:10:00,137.23,137.38,137.23,137.38,4903.0,129.6313,129.773,129.6313,129.773,4903.0
2021-05-06 11:15:00,137.34,137.34,137.23,137.29,6398.0,129.7352,129.7352,129.6313,129.688,6398.0
2021-05-06 11:20:00,137.28,137.44,137.28,137.43,9546.0,129.6786,129.8297,129.6786,129.8203,9546.0
2021-05-06 11:25:00,137.48,137.62,137.48,137.52,4866.0,129.8675,129.9997,129.8675,129.9053,4866.0
2021-05-06 11:30:00,137.53,137.67,137.52,137.67,4260.0,129.9147,130.047,129.9053,130.047,4260.0
2021-05-06 11:35:00,137.63,137.67,137.57,137.6,4306.0,130.0092,130.047,129.9525,129.9808,4306.0
2021-05-06 11:40:00,137.62,137.78,137.6,137.66,2304.0,129.9997,130.1509,129.9808,130.0375,2304.0
2021-05-06 11:45:00,137.71,137.77,137.67,137.67,2100.0,130.0848,130.1414,130.047,130.047,2100.0
2021-05-06 11:50:00,137.69,137.72,137.52,137.52,3355.0,130.0659,130.0942,129.9053,129.9053,3355.0
2021-05-06 11:55:00,137.49,137.6,137.46,137.46,2400.0,129.8769,129.9808,129.8486,129.8486,2400.0
2021-05-06 12:00:00,137.5,137.51,137.49,137.51,409.0,129.8864,129.8958,129.8769,129.8958,409.0
2021-05-06 12:05:00,137.56,137.56,137.46,137.48,2548.0,129.9431,129.9431,129.8486,129.8675,2548.0
2021-05-06 12:10:00,137.39,137.43,137.37,137.41,2547.0,129.7825,129.8203,129.7636,129.8014,2547.0
2021-05-06 12:15:00,137.42,137.43,137.39,137.43,1732.0,129.8108,129.8203,129.7825,129.8203,1732.0
2021-05-06 12:20:00,137.44,137.51,137.43,137.47,2991.0,129.8297,129.8958,129.8203,129.858,2991.0
2021-05-06 12:25:00,137.48,137.55,137.48,137.53,1997.0,129.8675,129.9336,129.8675,129.9147,1997.0
2021-05-06 12:30:00,137.58,137.58,137.51,137.54,1784.0,129.962,129.962,129.8958,129.9242,1784.0
2021-05-06 12:35:00,137.41,137.41,137.19,137.3,3246.0,129.8014,129.8014,129.5936,129.6975,3246.0
2021-05-06 12:40:00,137.3,137.3,137.22,137.3,2807.0,129.6975,129.6975,129.6219,129.6975,2807.0
2021-05-06 12:45:00,137.29,137.37,137.29,137.3,4370.0,129.688,129.7636,129.688,129.6975,4370.0
2021-05-06 12:50:00,137.32,137.35,137.26,137.26,2343.0,129.7164,129.7447,129.6597,129.6597,2343.0
2021-05-06 12:55:00,137.28,137.28,137.07,137.07,2080.0,129.6786,129.6786,129.4802,129.4802,2080.0
2021-05-06 13:00:00,137.1,137.19,137.1,137.12,2060.0,129.5085,129.5936,129.5085,129.5274,2060.0
2021-05-06 13:05:00,137.09,137.1,137.08,137.08,550.0,129.4991,129.5085,129.4896,129.4896,550.0
2021-05-06 13:10:00,137.13,137.22,137.11,137.16,5644.0,129.5369,129.6219,129.518,129.5652,5644.0
2021-05-06 13:15:00,137.15,137.15,137.06,137.1,2700.0,129.5558,129.5558,129.4708,129.5085,2700.0
2021-05-06 13:20:00,137.09,137.14,137.06,137.14,3093.0,129.4991,129.5463,129.4708,129.5463,3093.0
2021-05-06 13:25:00,137.14,137.24,137.14,137.24,3481.0,129.5463,129.6408,129.5463,129.6408,3481.0
2021-05-06 13:30:00,137.28,137.28,137.2,137.25,4023.0,129.6786,129.6786,129.603,129.6502,4023.0
2021-05-06 13:35:00,137.25,137.28,137.21,137.25,3070.0,129.6502,129.6786,129.6124,129.6502,3070.0
2021-05-06 13:40:00,137.29,137.36,137.28,137.35,4493.0,129.688,129.7541,129.6786,129.7447,4493.0
2021-05-06 13:45:00,137.33,137.39,137.31,137.31,4496.0,129.7258,129.7825,129.7069,129.7069,4496.0
2021-05-06 13:50:00,137.3,137.3,137.23,137.24,3368.0,129.6975,129.6975,129.6313,129.6408,3368.0
2021-05-06 13:55:00,137.24,137.34,137.24,137.33,2560.0,129.6408,129.7352,129.6408,129.7258,2560.0
2021-05-06 14:00:00,137.3,137.3,137.22,137.25,2147.0,129.6975,129.6975,129.6219,129.6502,2147.0
2021-05-06 14:05:00,137.25,137.25,137.12,137.18,2533.0,129.6502,129.6502,129.5274,129.5841,2533.0
2021-05-06 14:10:00,137.22,137.25,137.08,137.21,4584.0,129.6219,129.6502,129.4896,129.6124,4584.0
2021-05-06 14:15:00,137.19,137.38,137.19,137.21,9383.0,129.5936,129.773,129.5936,129.6124,9383.0
2021-05-06 14:20:00,137.23,137.25,137.14,137.24,3983.0,129.6313,129.6502,129.5463,129.6408,3983.0
2021-05-06 14:25:00,137.25,137.25,137.09,137.24,3567.0,129.6502,129.6502,129.4991,129.6408,3567.0
2021-05-06 14:30:00,137.27,137.35,137.25,137.34,2198.0,129.6691,129.7447,129.6502,129.7352,2198.0
2021-05-06 14:35:00,137.37,137.4,137.26,137.26,4015.0,129.7636,129.7919,129.6597,129.6597,4015.0
2021-05-06 14:40:00,137.3,137.35,137.21,137.28,2932.0,129.6975,129.7447,129.6124,129.6786,2932.0
2021-05-06 14:45:00,137.29,137.35,137.28,137.28,1976.0,129.688,129.7447,129.6786,129.6786,1976.0
2021-05-06 14:50:00,137.24,137.32,137.24,137.3,2962.0,129.6408,129.7164,129.6408,129.6975,2962.0
2021-05-06 14:55:00,137.28,137.32,137.24,137.27,3758.0,129.6786,129.7164,129.6408,129.6691,3758.0
2021-05-06 15:00:00,137.28,137.3,137.25,137.29,3791.0,129.6786,129.6975,129.6502,129.688,3791.0
2021-05-06 15:05:00,137.29,137.34,137.25,137.33,3848.0,129.688,129.7352,129.6502,129.7258,3848.0
2021-05-06 15:10:00,137.33,137.43,137.31,137.34,5335.0,129.7258,129.8203,129.7069,129.7352,5335.0
2021-05-06 15:15:00,137.34,137.4,137.33,137.38,6187.0,129.7352,129.7919,129.7258,129.773,6187.0
2021-05-06 15:20:00,137.38,137.38,137.3,137.32,5755.0,129.773,129.773,129.6975,129.7164,5755.0
2021-05-06 15:25:00,137.31,137.54,137.3,137.5,5863.0,129.7069,129.9242,129.6975,129.8864,5863.0
2021-05-06 15:30:00,137.51,137.57,137.46,137.52,7418.0,129.8958,129.9525,129.8486,129.9053,7418.0
2021-05-06 15:35:00,137.53,137.56,137.45,137.56,9764.0,129.9147,129.9431,129.8392,129.9431,9764.0
2021-05-06 15:40:00,137.58,137.64,137.53,137.61,9434.0,129.962,130.0186,129.9147,129.9903,9434.0
2021-05-06 15:45:00,137.59,137.61,137.53,137.59,10387.0,129.9714,129.9903,129.9147,129.9714,10387.0
2021-05-06 15:50:00,137.59,137.91,137.59,137.65,34426.0,129.9714,130.2737,129.9714,130.0281,34426.0
2021-05-06 15:55:00,137.67,137.89,137.59,137.79,51422.0,130.047,130.2548,129.9714,130.1603,51422.0
2021-05-07 09:30:00,137.38,137.95,137.16,137.52,26714.0,129.773,130.3115,129.5652,129.9053,26714.0
2021-05-07 09:35:00,137.6,137.72,137.4,137.48,7816.0,129.9808,130.0942,129.7919,129.8675,7816.0
2021-05-07 09:40:00,137.46,137.92,137.46,137.74,7689.0,129.8486,130.2831,129.8486,130.1131,7689.0
2021-05-07 09:45:00,137.73,137.93,137.57,137.59,18764.0,130.1037,130.2926,129.9525,129.9714,18764.0
2021-05-07 09:50:00,137.62,137.77,137.35,137.42,34495.0,129.9997,130.1414,129.7447,129.8108,34495.0
2021-05-07 09:55:00,137.4,137.72,137.14,137.14,22562.0,129.7919,130.0942,129.5463,129.5463,22562.0
2021-05-07 10:00:00,137.19,137.78,137.19,137.6,17505.0,129.5936,130.1509,129.5936,129.9808,17505.0
2021-05-07 10:05:00,137.58,137.98,137.55,137.95,13067.0,129.962,130.3398,129.9336,130.3115,13067.0
2021-05-07 10:10:00,137.94,138.14,137.94,138.12,8339.0,130.302,130.4909,130.302,130.4721,8339.0
2021-05-07 10:15:00,138.11,138.26,137.94,138.03,18832.0,130.4626,130.6043,130.302,130.387,18832.0
2021-05-07 10:20:00,137.99,138.13,137.98,138.13,9883.0,130.3493,130.4815,130.3398,130.4815,9883.0
2021-05-07 10:25:00,138.15,138.21,138.06,138.14,10364.0,130.5004,130.5571,130.4154,130.4909,10364.0
2021-05-07 10:30:00,138.14,138.34,138.14,138.29,10422.0,130.4909,130.6799,130.4909,130.6326,10422.0
2021-05-07 10:35:00,138.29,138.29,138.14,138.19,9583.0,130.6326,130.6326,130.4909,130.5382,9583.0
2021-05-07 10:40:00,138.21,138.38,138.16,138.35,9496.0,130.5571,130.7177,130.5098,130.6893,9496.0
2021-05-07 10:45:00,138.35,138.38,138.25,138.32,12740.0,130.6893,130.7177,130.5949,130.661,12740.0
2021-05-07 10:50:00,138.28,138.4,138.14,138.36,9826.0,130.6232,130.7366,130.4909,130.6988,9826.0
2021-05-07 10:55:00,138.34,138.39,138.27,138.35,9303.0,130.6799,130.7271,130.6138,130.6893,9303.0
2021-05-07 11:00:00,138.37,138.48,138.36,138.43,7031.0,130.7082,130.8121,130.6988,130.7649,7031.0
2021-05-07 11:05:00,138.44,138.52,138.41,138.5,6790.0,130.7743,130.8499,130.746,130.831,6790.0
2021-05-07 11:10:00,138.5,138.63,138.48,138.56,7547.0,130.831,130.9538,130.8121,130.8877,7547.0
2021-05-07 11:15:00,138.56,138.57,138.44,138.45,4020.0,130.8877,130.8971,130.7743,130.7838,4020.0
2021-05-07 11:20:00,138.46,138.49,138.37,138.39,9792.0,130.7932,130.8216,130.7082,130.7271,9792.0
2021-05-07 11:25:00,138.37,138.39,138.28,138.36,8723.0,130.7082,130.7271,130.6232,130.6988,8723.0
2021-05-07 11:30:00,138.37,138.4,138.33,138.33,10454.0,130.7082,130.7366,130.6704,130.6704,10454.0
2021-05-07 11:35:00,138.32,138.38,138.2,138.26,16600.0,130.661,130.7177,130.5476,130.6043,16600.0
2021-05-07 11:40:00,138.26,138.54,138.26,138.51,22636.0,130.6043,130.8688,130.6043,130.8405,22636.0
2021-05-07 11:45:00,138.49,138.56,138.39,138.46,10113.0,130.8216,130.8877,130.7271,130.7932,10113.0
2021-05-07 11:50:00,138.46,138.53,138.46,138.51,5685.0,130.7932,130.8594,130.7932,130.8405,5685.0
2021-05-07 11:55:00,138.5,138.53,138.47,138.5,6079.0,130.831,130.8594,130.8027,130.831,6079.0
2021-05-07 12:00:00,138.49,138.59,138.48,138.52,6928.0,130.8216,130.916,130.8121,130.8499,6928.0
2021-05-07 12:05:00,138.52,138.52,138.37,138.46,7628.0,130.8499,130.8499,130.7082,130.7932,7628.0
2021-05-07 12:10:00,138.46,138.46,138.34,138.36,6425.0,130.7932,130.7932,130.6799,130.6988,6425.0
2021-05-07 12:15:00,138.39,138.39,138.27,138.29,3924.0,130.7271,130.7271,130.6138,130.6326,3924.0
2021-05-07 12:20:00,138.31,138.35,138.27,138.33,4312.0,130.6515,130.6893,130.6138,130.6704,4312.0
2021-05-07 12:25:00,138.32,138.32,138.26,138.27,2600.0,130.661,130.661,130.6043,130.6138,2600.0
2021-05-07 12:30:00,138.28,138.28,138.18,138.21,3893.0,130.6232,130.6232,130.5287,130.5571,3893.0
2021-05-07 12:35:00,138.2,138.22,138.13,138.21,3982.0,130.5476,130.5665,130.4815,130.5571,3982.0
2021-05-07 12:40:00,138.21,138.32,138.21,138.32,2659.0,130.5571,130.661,130.5571,130.661,2659.0
2021-05-07 12:45:00,138.34,138.34,138.18,138.19,5078.0,130.6799,130.6799,130.5287,130.5382,5078.0
2021-05-07 12:50:00,138.17,138.22,138.14,138.22,3540.0,130.5193,130.5665,130.4909,130.5665,3540.0
2021-05-07 12:55:00,138.24,138.34,138.23,138.31,4018.0,130.5854,130.6799,130.576,130.6515,4018.0
2021-05-07 13:00:00,138.3,138.33,138.26,138.26,3119.0,130.6421,130.6704,130.6043,130.6043,3119.0
2021-05-07 13:05:00,138.28,138.3,138.21,138.26,5458.0,130.6232,130.6421,130.5571,130.6043,5458.0
2021-05-07 13:10:00,138.29,138.35,138.21,138.28,6315.0,130.6326,130.6893,130.5571,130.6232,6315.0
2021-05-07 13:15:00,138.24,138.29,138.2,138.2,5322.0,130.5854,130.6326,130.5476,130.5476,5322.0
2021-05-07 13:20:00,138.21,138.38,138.16,138.36,30742.0,130.5571,130.7177,130.5098,130.6988,30742.0
2021-05-07 13:25:00,138.37,138.41,138.28,138.38,7625.0,130.7082,130.746,130.6232,130.7177,7625.0
2021-05-07 13:30:00,138.38,138.48,138.36,138.46,6128.0,130.7177,130.8121,130.6988,130.7932,6128.0
2021-05-07 13:35:00,138.48,138.5,138.46,138.48,4247.0,130.8121,130.831,130.7932,130.8121,4247.0
2021-05-07 13:40:00,138.43,138.49,138.4,138.42,5411.0,130.7649,130.8216,130.7366,130.7554,5411.0
2021-05-07 13:45:00,138.44,138.45,138.32,138.32,8637.0,130.7743,130.7838,130.661,130.661,8637.0
2021-05-07 13:50:00,138.3,138.34,138.26,138.3,3011.0,130.6421,130.6799,130.6043,130.6421,3011.0
2021-05-07 13:55:00,138.3,138.42,138.29,138.4,9289.0,130.6421,130.7554,130.6326,130.7366,9289.0
2021-05-07 14:00:00,138.37,138.37,138.22,138.3,11508.0,130.7082,130.7082,130.5665,130.6421,11508.0
2021-05-07 14:05:00,138.29,138.36,138.28,138.28,14802.0,130.6326,130.6988,130.6232,130.6232,14802.0
2021-05-07 14:10:00,138.29,138.35,138.24,138.31,8466.0,130.6326,130.6893,130.5854,130.6515,8466.0
2021-05-07 14:15:00,138.31,138.43,138.3,138.43,4228.0,130.6515,130.7649,130.6421,130.7649,4228.0
2021-05-07 14:20:00,138.42,138.52,138.41,138.52,5979.0,130.7554,130.8499,130.746,130.8499,5979.0
2021-05-07 14:25:00,138.52,138.53,138.42,138.43,5747.0,130.8499,130.8594,130.7554,130.7649,5747.0
2021-05-07 14:30:00,138.44,138.45,138.4,138.43,5806.0,130.7743,130.7838,130.7366,130.7649,5806.0
2021-05-07 14:35:00,138.4,138.55,138.38,138.49,9015.0,130.7366,130.8782,130.7177,130.8216,9015.0
2021-05-07 14:40:00,138.47,138.49,138.4,138.41,7734.0,130.8027,130.8216,130.7366,130.746,7734.0
2021-05-07 14:45:00,138.42,138.49,138.39,138.41,5560.0,130.7554,130.8216,130.7271,130.746,5560.0
2021-05-07 14:50:00,138.42,138.44,138.35,138.37,6815.0,130.7554,130.7743,130.6893,130.7082,6815.0
2021-05-07 14:55:00,138.36,138.39,138.3,138.31,6233.0,130.6988,130.7271,130.6421,130.6515,6233.0
2021-05-07 15:00:00,138.28,138.29,138.1,138.14,8866.0,130.6232,130.6326,130.4532,130.4909,8866.0
2021-05-07 15:05:00,138.15,138.22,138.12,138.15,13377.0,130.5004,130.5665,130.4721,130.5004,13377.0
2021-05-07 15:10:00,138.13,138.22,138.07,138.18,11219.0,130.4815,130.5665,130.4248,130.5287,11219.0
2021-05-07 15:15:00,138.18,138.2,138.09,138.16,17212.0,130.5287,130.5476,130.4437,130.5098,17212.0
2021-05-07 15:20:00,138.17,138.23,138.1,138.12,16433.0,130.5193,130.576,130.4532,130.4721,16433.0
2021-05-07 15:25:00,138.12,138.12,138.0,138.05,20445.0,130.4721,130.4721,130.3587,130.4059,20445.0
2021-05-07 15:30:00,138.07,138.2,138.0,138.15,19672.0,130.4248,130.5476,130.3587,130.5004,19672.0
2021-05-07 15:35:00,138.14,138.23,138.09,138.17,20739.0,130.4909,130.576,130.4437,130.5193,20739.0
2021-05-07 15:40:00,138.16,138.16,137.93,137.98,25822.0,130.5098,130.5098,130.2926,130.3398,25822.0
2021-05-07 15:45:00,137.97,138.05,137.85,138.0,29803.0,130.3304,130.4059,130.217,130.3587,29803.0
2021-05-07 15:50:00,138.06,138.15,137.94,138.1,45936.0,130.4154,130.5004,130.302,130.4532,45936.0
2021-05-07 15:55:00,138.05,138.08,137.9,137.96,120613.0,130.4059,130.4343,130.2642,130.3209,120613.0
2021-05-10 09:30:00,138.24,138.79,137.63,137.88,30363.0,130.5854,131.105,130.0092,130.2453,30363.0
2021-05-10 09:35:00,137.98,138.25,137.73,138.21,11200.0,130.3398,130.5949,130.1037,130.5571,11200.0
2021-05-10 09:40:00,138.32,138.73,138.15,138.73,11994.0,130.661,131.0483,130.5004,131.0483,11994.0
2021-05-10 09:45:00,138.78,138.82,138.54,138.65,9756.0,131.0955,131.1333,130.8688,130.9727,9756.0
2021-05-10 09:50:00,138.65,138.93,138.64,138.86,9716.0,130.9727,131.2372,130.9633,131.1711,9716.0
2021-05-10 09:55:00,138.83,139.04,138.77,139.04,6060.0,131.1427,131.3411,131.0861,131.3411,6060.0
2021-05-10 10:00:00,139.0,139.04,138.85,138.86,8731.0,131.3033,131.3411,131.1616,131.1711,8731.0
2021-05-10 10:05:00,138.81,138.94,138.72,138.83,6735.0,131.1239,131.2467,131.0388,131.1427,6735.0
2021-05-10 10:10:00,138.9,139.1,138.83,139.0,9552.0,131.2089,131.3978,131.1427,131.3033,9552.0
2021-05-10 10:15:00,138.97,139.03,138.78,138.79,8206.0,131.275,131.3317,131.0955,131.105,8206.0
2021-05-10 10:20:00,138.79,138.88,138.66,138.87,12730.0,131.105,131.19,130.9822,131.1805,12730.0
2021-05-10 10:25:00,138.84,138.94,138.74,138.9,6637.0,131.1522,131.2467,131.0577,131.2089,6637.0
2021-05-10 10:30:00,138.86,138.86,138.75,138.75,5442.0,131.1711,131.1711,131.0672,131.0672,5442.0
2021-05-10 10:35:00,138.72,138.78,138.64,138.7,7416.0,131.0388,131.0955,130.9633,131.0199,7416.0
2021-05-10 10:40:00,138.8,138.99,138.8,138.99,4264.0,131.1144,131.2939,131.1144,131.2939,4264.0
2021-05-10 10:45:00,139.0,139.03,138.93,138.99,5501.0,131.3033,131.3317,131.2372,131.2939,5501.0
2021-05-10 10:50:00,139.04,139.04,138.94,138.97,8686.0,131.3411,131.3411,131.2467,131.275,8686.0
2021-05-10 10:55:00,138.98,139.0,138.92,138.97,10781.0,131.2844,131.3033,131.2278,131.275,10781.0
2021-05-10 11:00:00,138.96,139.05,138.93,139.05,9891.0,131.2655,131.3506,131.2372,131.3506,9891.0
2021-05-10 11:05:00,139.08,139.08,138.97,139.06,4714.0,131.3789,131.3789,131.275,131.36,4714.0
2021-05-10 11:10:00,139.05,139.05,138.91,138.97,8972.0,131.3506,131.3506,131.2183,131.275,8972.0
2021-05-10 11:15:00,138.97,139.01,138.96,138.99,3821.0,131.275,131.3128,131.2655,131.2939,3821.0
2021-05-10 11:20:00,139.02,139.08,139.0,139.03,6059.0,131.3222,131.3789,131.3033,131.3317,6059.0
2021-05-10 11:25:00,139.05,139.22,139.05,139.16,10219.0,131.3506,131.5111,131.3506,131.4545,10219.0
2021-05-10 11:30:00,139.15,139.17,139.13,139.13,8146.0,131.445,131.4639,131.4261,131.4261,8146.0
2021-05-10 11:35:00,139.12,139.12,138.92,138.92,9621.0,131.4167,131.4167,131.2278,131.2278,9621.0
2021-05-10 11:40:00,138.93,138.96,138.85,138.93,6053.0,131.2372,131.2655,131.1616,131.2372,6053.0
2021-05-10 11:45:00,138.9,138.9,138.79,138.8,2944.0,131.2089,131.2089,131.105,131.1144,2944.0
2021-05-10 11:50:00,138.77,138.87,138.77,138.84,10987.0,131.0861,131.1805,131.0861,131.1522,10987.0
2021-05-10 11:55:00,138.84,138.86,138.74,138.76,4477.0,131.1522,131.1711,131.0577,131.0766,4477.0
2021-05-10 12:00:00,138.76,138.82,138.76,138.8,4463.0,131.0766,131.1333,131.0766,131.1144,4463.0
2021-05-10 12:05:00,138.8,138.85,138.71,138.74,5776.0,131.1144,131.1616,131.0294,131.0577,5776.0
2021-05-10 12:10:00,138.74,138.77,138.71,138.74,5211.0,131.0577,131.0861,131.0294,131.0577,5211.0
2021-05-10 12:15:00,138.73,138.81,138.72,138.77,8484.0,131.0483,131.1239,131.0388,131.0861,8484.0
2021-05-10 12:20:00,138.78,138.83,138.71,138.83,5035.0,131.0955,131.1427,131.0294,131.1427,5035.0
2021-05-10 12:25:00,138.84,138.84,138.63,138.64,6971.0,131.1522,131.1522,130.9538,130.9633,6971.0
2021-05-10 12:30:00,138.61,138.73,138.6,138.68,2716.0,130.9349,131.0483,130.9255,131.001,2716.0
2021-05-10 12:35:00,138.69,138.75,138.62,138.62,4344.0,131.0105,131.0672,130.9444,130.9444,4344.0
2021-05-10 12:40:00,138.63,138.65,138.6,138.6,6261.0,130.9538,130.9727,130.9255,130.9255,6261.0
2021-05-10 12:45:00,138.63,138.63,138.52,138.53,5115.0,130.9538,130.9538,130.8499,130.8594,5115.0
2021-05-10 12:50:00,138.53,138.55,138.46,138.46,7670.0,130.8594,130.8782,130.7932,130.7932,7670.0
2021-05-10 12:55:00,138.46,138.48,138.32,138.33,7066.0,130.7932,130.8121,130.661,130.6704,7066.0
2021-05-10 13:00:00,138.33,138.45,138.29,138.38,4929.0,130.6704,130.7838,130.6326,130.7177,4929.0
2021-05-10 13:05:00,138.37,138.46,138.32,138.43,4353.0,130.7082,130.7932,130.661,130.7649,4353.0
2021-05-10 13:10:00,138.44,138.5,138.41,138.48,16048.0,130.7743,130.831,130.746,130.8121,16048.0
2021-05-10 13:15:00,138.47,138.56,138.47,138.51,7055.0,130.8027,130.8877,130.8027,130.8405,7055.0
2021-05-10 13:20:00,138.5,138.62,138.5,138.59,3810.0,130.831,130.9444,130.831,130.916,3810.0
2021-05-10 13:25:00,138.61,138.63,138.56,138.56,4045.0,130.9349,130.9538,130.8877,130.8877,4045.0
2021-05-10 13:30:00,138.52,138.62,138.49,138.62,5836.0,130.8499,130.9444,130.8216,130.9444,5836.0
2021-05-10 13:35:00,138.59,138.64,138.56,138.63,8581.0,130.916,130.9633,130.8877,130.9538,8581.0
2021-05-10 13:40:00,138.59,138.67,138.56,138.67,6577.0,130.916,130.9916,130.8877,130.9916,6577.0
2021-05-10 13:45:00,138.67,138.79,138.63,138.78,4395.0,130.9916,131.105,130.9538,131.0955,4395.0
2021-05-10 13:50:00,138.78,138.86,138.74,138.85,3763.0,131.0955,131.1711,131.0577,131.1616,3763.0
2021-05-10 13:55:00,138.84,138.87,138.74,138.74,6145.0,131.1522,131.1805,131.0577,131.0577,6145.0
2021-05-10 14:00:00,138.75,138.79,138.68,138.74,13293.0,131.0672,131.105,131.001,131.0577,13293.0
2021-05-10 14:05:00,138.72,138.75,138.66,138.75,5447.0,131.0388,131.0672,130.9822,131.0672,5447.0
2021-05-10 14:10:00,138.76,138.83,138.75,138.8,5791.0,131.0766,131.1427,131.0672,131.1144,5791.0
2021-05-10 14:15:00,138.74,138.77,138.41,138.46,14923.0,131.0577,131.0861,130.746,130.7932,14923.0
2021-05-10 14:20:00,138.44,138.53,138.37,138.53,7278.0,130.7743,130.8594,130.7082,130.8594,7278.0
2021-05-10 14:25:00,138.52,138.56,138.43,138.48,6267.0,130.8499,130.8877,130.7649,130.8121,6267.0
2021-05-10 14:30:00,138.42,138.45,138.31,138.41,6809.0,130.7554,130.7838,130.6515,130.746,6809.0
2021-05-10 14:35:00,138.37,138.43,138.28,138.3,7491.0,130.7082,130.7649,130.6232,130.6421,7491.0
2021-05-10 14:40:00,138.26,138.27,138.1,138.12,5370.0,130.6043,130.6138,130.4532,130.4721,5370.0
2021-05-10 14:45:00,138.12,138.21,138.12,138.19,9160.0,130.4721,130.5571,130.4721,130.5382,9160.0
2021-05-10 14:50:00,138.16,138.24,138.06,138.15,6784.0,130.5098,130.5854,130.4154,130.5004,6784.0
2021-05-10 14:55:00,138.18,138.26,138.08,138.11,26226.0,130.5287,130.6043,130.4343,130.4626,26226.0
2021-05-10 15:00:00,138.1,138.16,137.98,138.02,34281.0,130.4532,130.5098,130.3398,130.3776,34281.0
2021-05-10 15:05:00,138.02,138.08,137.84,137.97,100374.0,130.3776,130.4343,130.2076,130.3304,100374.0
2021-05-10 15:10:00,137.95,138.13,137.94,138.03,8990.0,130.3115,130.4815,130.302,130.387,8990.0
2021-05-10 15:15:00,138.0,138.05,137.94,137.95,12071.0,130.3587,130.4059,130.302,130.3115,12071.0
2021-05-10 15:20:00,137.95,138.02,137.87,137.99,9927.0,130.3115,130.3776,130.2359,130.3493,9927.0
2021-05-10 15:25:00,137.98,138.06,137.94,138.01,9633.0,130.3398,130.4154,130.302,130.3681,9633.0
2021-05-10 15:30:00,138.01,138.15,137.99,138.12,15547.0,130.3681,130.5004,130.3493,130.4721,15547.0
2021-05-10 15:35:00,138.11,138.12,137.98,138.06,16632.0,130.4626,130.4721,130.3398,130.4154,16632.0
2021-05-10 15:40:00,138.07,138.16,138.01,138.02,28192.0,130.4248,130.5098,130.3681,130.3776,28192.0
2021-05-10 15:45:00,138.02,138.07,137.83,137.88,28194.0,130.3776,130.4248,130.1981,130.2453,28194.0
2021-05-10 15:50:00,137.89,137.94,137.75,137.92,40778.0,130.2548,130.302,130.1225,130.2831,40778.0
2021-05-10 15:55:00,137.91,137.98,137.69,137.79,88896.0,130.2737,130.3398,130.0659,130.1603,88896.0
2021-05-11 09:30:00,137.37,137.55,136.17,136.32,59527.0,129.7636,129.9336,128.63,128.7717,59527.0
2021-05-11 09:35:00,136.19,136.49,135.74,135.74,44249.0,128.6489,128.9323,128.2238,128.2238,44249.0
2021-05-11 09:40:00,135.84,136.33,135.72,136.33,43235.0,128.3183,128.7812,128.2049,128.7812,43235.0
2021-05-11 09:45:00,136.31,136.32,135.98,136.27,13346.0,128.7623,128.7717,128.4506,128.7245,13346.0
2021-05-11 09:50:00,136.27,136.31,136.08,136.25,14702.0,128.7245,128.7623,128.545,128.7056,14702.0
2021-05-11 09:55:00,136.28,136.44,136.25,136.41,7441.0,128.7339,128.8851,128.7056,128.8567,7441.0
2021-05-11 10:00:00,136.41,136.67,136.21,136.25,30185.0,128.8567,129.1023,128.6678,128.7056,30185.0
2021-05-11 10:05:00,136.26,136.29,136.12,136.23,16981.0,128.715,128.7434,128.5828,128.6867,16981.0
2021-05-11 10:10:00,136.27,136.28,135.87,136.05,15304.0,128.7245,128.7339,128.3466,128.5167,15304.0
2021-05-11 10:15:00,136.05,136.07,135.9,135.96,12576.0,128.5167,128.5356,128.375,128.4317,12576.0
2021-05-11 10:20:00,135.89,135.99,135.67,135.67,9285.0,128.3655,128.46,128.1577,128.1577,9285.0
2021-05-11 10:25:00,135.64,135.75,135.5,135.58,6334.0,128.1294,128.2333,127.9971,128.0727,6334.0
2021-05-11 10:30:00,135.54,135.54,135.17,135.34,15795.0,128.0349,128.0349,127.6854,127.846,15795.0
2021-05-11 10:35:00,135.35,135.39,134.97,135.01,25468.0,127.8554,127.8932,127.4965,127.5343,25468.0
2021-05-11 10:40:00,135.02,135.06,134.82,134.86,35506.0,127.5437,127.5815,127.3548,127.3926,35506.0
2021-05-11 10:45:00,134.89,135.0,134.73,134.96,21161.0,127.4209,127.5248,127.2698,127.487,21161.0
2021-05-11 10:50:00,134.91,135.05,134.85,134.96,7485.0,127.4398,127.572,127.3831,127.487,7485.0
2021-05-11 10:55:00,134.98,135.02,134.89,134.92,6226.0,127.5059,127.5437,127.4209,127.4492,6226.0
2021-05-11 11:00:00,134.91,134.96,134.68,134.77,20719.0,127.4398,127.487,127.2225,127.3076,20719.0
2021-05-11 11:05:00,134.73,134.73,134.55,134.56,10949.0,127.2698,127.2698,127.0997,127.1092,10949.0
2021-05-11 11:10:00,134.57,134.62,134.37,134.62,17339.0,127.1186,127.1659,126.9297,127.1659,17339.0
2021-05-11 11:15:00,134.63,134.92,134.51,134.91,14328.0,127.1753,127.4492,127.0619,127.4398,14328.0
2021-05-11 11:20:00,134.91,135.03,134.85,134.96,10778.0,127.4398,127.5532,127.3831,127.487,10778.0
2021-05-11 11:25:00,134.95,135.21,134.9,135.14,45113.0,127.4776,127.7232,127.4304,127.6571,45113.0
2021-05-11 11:30:00,135.1,135.28,135.07,135.28,22000.0,127.6193,127.7893,127.5909,127.7893,22000.0
2021-05-11 11:35:00,135.27,135.35,135.12,135.12,34309.0,127.7799,127.8554,127.6382,127.6382,34309.0
2021-05-11 11:40:00,135.11,135.14,135.02,135.02,9270.0,127.6287,127.6571,127.5437,127.5437,9270.0
2021-05-11 11:45:00,135.04,135.3,134.97,135.28,21851.0,127.5626,127.8082,127.4965,127.7893,21851.0
2021-05-11 11:50:00,135.27,135.36,135.21,135.36,9959.0,127.7799,127.8649,127.7232,127.8649,9959.0
2021-05-11 11:55:00,135.33,135.38,135.22,135.24,7495.0,127.8365,127.8838,127.7326,127.7515,7495.0
2021-05-11 12:00:00,135.2,135.29,135.15,135.23,4447.0,127.7137,127.7988,127.6665,127.7421,4447.0
2021-05-11 12:05:00,135.24,135.29,135.15,135.15,14712.0,127.7515,127.7988,127.6665,127.6665,14712.0
2021-05-11 12:10:00,135.15,135.17,135.01,135.03,14648.0,127.6665,127.6854,127.5343,127.5532,14648.0
2021-05-11 12:15:00,135.03,135.12,134.97,135.03,34407.0,127.5532,127.6382,127.4965,127.5532,34407.0
2021-05-11 12:20:00,135.0,135.01,134.9,135.0,9345.0,127.5248,127.5343,127.4304,127.5248,9345.0
2021-05-11 12:25:00,134.97,134.97,134.77,134.78,3433.0,127.4965,127.4965,127.3076,127.317,3433.0
2021-05-11 12:30:00,134.78,134.84,134.63,134.66,7690.0,127.317,127.3737,127.1753,127.2036,7690.0
2021-05-11 12:35:00,134.68,134.83,134.67,134.78,5350.0,127.2225,127.3642,127.2131,127.317,5350.0
2021-05-11 12:40:00,134.8,134.84,134.66,134.69,4488.0,127.3359,127.3737,127.2036,127.232,4488.0
2021-05-11 12:45:00,134.7,134.71,134.62,134.65,5809.0,127.2414,127.2509,127.1659,127.1942,5809.0
2021-05-11 12:50:00,134.68,134.72,134.58,134.64,10820.0,127.2225,127.2603,127.1281,127.1848,10820.0
2021-05-11 12:55:00,134.64,134.8,134.63,134.8,7055.0,127.1848,127.3359,127.1753,127.3359,7055.0
2021-05-11 13:00:00,134.8,135.01,134.76,135.0,5934.0,127.3359,127.5343,127.2981,127.5248,5934.0
2021-05-11 13:05:00,135.0,135.03,134.91,134.98,20496.0,127.5248,127.5532,127.4398,127.5059,20496.0
2021-05-11 13:10:00,135.02,135.08,134.95,134.98,14481.0,127.5437,127.6004,127.4776,127.5059,14481.0
2021-05-11 13:15:00,134.99,135.1,134.93,134.99,14829.0,127.5154,127.6193,127.4587,127.5154,14829.0
2021-05-11 13:20:00,135.01,135.01,134.88,134.93,7027.0,127.5343,127.5343,127.4115,127.4587,7027.0
2021-05-11 13:25:00,134.92,134.97,134.89,134.96,2597.0,127.4492,127.4965,127.4209,127.487,2597.0
2021-05-11 13:30:00,134.99,135.03,134.94,134.96,5564.0,127.5154,127.5532,127.4681,127.487,5564.0
2021-05-11 13:35:00,134.97,135.07,134.95,135.07,15163.0,127.4965,127.5909,127.4776,127.5909,15163.0
2021-05-11 13:40:00,135.07,135.08,134.95,134.96,11110.0,127.5909,127.6004,127.4776,127.487,11110.0
2021-05-11 13:45:00,135.0,135.09,134.96,135.02,30393.0,127.5248,127.6098,127.487,127.5437,30393.0
2021-05-11 13:50:00,134.99,135.05,134.86,134.86,4508.0,127.5154,127.572,127.3926,127.3926,4508.0
2021-05-11 13:55:00,134.87,135.03,134.83,134.95,7003.0,127.402,127.5532,127.3642,127.4776,7003.0
2021-05-11 14:00:00,134.98,135.04,134.96,134.99,10935.0,127.5059,127.5626,127.487,127.5154,10935.0
2021-05-11 14:05:00,135.03,135.06,134.91,134.91,10700.0,127.5532,127.5815,127.4398,127.4398,10700.0
2021-05-11 14:10:00,134.93,134.95,134.76,134.77,9113.0,127.4587,127.4776,127.2981,127.3076,9113.0
2021-05-11 14:15:00,134.75,134.84,134.72,134.74,6295.0,127.2887,127.3737,127.2603,127.2792,6295.0
2021-05-11 14:20:00,134.76,134.9,134.7,134.87,8069.0,127.2981,127.4304,127.2414,127.402,8069.0
2021-05-11 14:25:00,134.89,135.05,134.85,134.98,8807.0,127.4209,127.572,127.3831,127.5059,8807.0
2021-05-11 14:30:00,134.93,134.93,134.75,134.82,13520.0,127.4587,127.4587,127.2887,127.3548,13520.0
2021-05-11 14:35:00,134.81,134.83,134.71,134.75,5983.0,127.3453,127.3642,127.2509,127.2887,5983.0
2021-05-11 14:40:00,134.74,134.82,134.7,134.82,4644.0,127.2792,127.3548,127.2414,127.3548,4644.0
2021-05-11 14:45:00,134.81,134.96,134.75,134.93,5154.0,127.3453,127.487,127.2887,127.4587,5154.0
2021-05-11 14:50:00,134.86,134.9,134.78,134.85,6838.0,127.3926,127.4304,127.317,127.3831,6838.0
2021-05-11 14:55:00,134.87,134.98,134.84,134.98,6773.0,127.402,127.5059,127.3737,127.5059,6773.0
2021-05-11 15:00:00,134.97,135.02,134.92,134.97,8200.0,127.4965,127.5437,127.4492,127.4965,8200.0
2021-05-11 15:05:00,134.98,135.01,134.94,134.95,7234.0,127.5059,127.5343,127.4681,127.4776,7234.0
2021-05-11 15:10:00,134.94,134.95,134.78,134.78,6768.0,127.4681,127.4776,127.317,127.317,6768.0
2021-05-11 15:15:00,134.81,135.04,134.74,135.01,7574.0,127.3453,127.5626,127.2792,127.5343,7574.0
2021-05-11 15:20:00,135.04,135.14,135.0,135.08,6470.0,127.5626,127.6571,127.5248,127.6004,6470.0
2021-05-11 15:25:00,135.1,135.2,134.93,134.96,7285.0,127.6193,127.7137,127.4587,127.487,7285.0
2021-05-11 15:30:00,134.91,134.93,134.62,134.64,11498.0,127.4398,127.4587,127.1659,127.1848,11498.0
2021-05-11 15:35:00,134.63,134.69,134.51,134.55,13210.0,127.1753,127.232,127.0619,127.0997,13210.0
2021-05-11 15:40:00,134.54,134.57,134.42,134.5,11318.0,127.0903,127.1186,126.9769,127.0525,11318.0
2021-05-11 15:45:00,134.51,134.63,134.45,134.63,11302.0,127.0619,127.1753,127.0053,127.1753,11302.0
2021-05-11 15:50:00,134.65,134.76,134.56,134.56,33518.0,127.1942,127.2981,127.1092,127.1092,33518.0
2021-05-11 15:55:00,134.56,134.82,134.43,134.78,96305.0,127.1092,127.3548,126.9864,127.317,96305.0
2021-05-12 09:30:00,134.61,135.12,134.45,135.0,35096.0,127.1564,127.6382,127.0053,127.5248,35096.0
2021-05-12 09:35:00,135.08,135.08,134.66,134.88,26278.0,127.6004,127.6004,127.2036,127.4115,26278.0
2021-05-12 09:40:00,134.9,135.01,134.72,134.94,67743.0,127.4304,127.5343,127.2603,127.4681,67743.0
2021-05-12 09:45:00,134.95,134.95,134.59,134.63,43758.0,127.4776,127.4776,127.1375,127.1753,43758.0
2021-05-12 09:50:00,134.49,134.68,134.46,134.65,23349.0,127.0431,127.2225,127.0147,127.1942,23349.0
2021-05-12 09:55:00,134.68,134.78,134.56,134.72,7171.0,127.2225,127.317,127.1092,127.2603,7171.0
2021-05-12 10:00:00,134.72,134.83,134.66,134.79,8432.0,127.2603,127.3642,127.2036,127.3264,8432.0
2021-05-12 10:05:00,134.8,134.95,134.76,134.89,16493.0,127.3359,127.4776,127.2981,127.4209,16493.0
2021-05-12 10:10:00,134.96,134.96,134.74,134.85,4157.0,127.487,127.487,127.2792,127.3831,4157.0
2021-05-12 10:15:00,134.81,135.03,134.81,135.01,6425.0,127.3453,127.5532,127.3453,127.5343,6425.0
2021-05-12 10:20:00,134.96,135.07,134.94,135.02,18906.0,127.487,127.5909,127.4681,127.5437,18906.0
2021-05-12 10:25:00,134.99,134.99,134.7,134.7,5919.0,127.5154,127.5154,127.2414,127.2414,5919.0
2021-05-12 10:30:00,134.7,134.74,134.31,134.39,14463.0,127.2414,127.2792,126.873,126.9486,14463.0
2021-05-12 10:35:00,134.42,134.59,134.42,134.47,19505.0,126.9769,127.1375,126.9769,127.0242,19505.0
2021-05-12 10:40:00,134.46,134.55,134.33,134.53,12571.0,127.0147,127.0997,126.8919,127.0808,12571.0
2021-05-12 10:45:00,134.54,134.58,134.32,134.34,12143.0,127.0903,127.1281,126.8825,126.9014,12143.0
2021-05-12 10:50:00,134.34,134.41,134.15,134.16,13038.0,126.9014,126.9675,126.7219,126.7313,13038.0
2021-05-12 10:55:00,134.17,134.2,134.01,134.1,22569.0,126.7408,126.7691,126.5896,126.6747,22569.0
2021-05-12 11:00:00,134.07,134.27,133.94,134.27,27007.0,126.6463,126.8352,126.5235,126.8352,27007.0
2021-05-12 11:05:00,134.3,134.38,134.15,134.38,13306.0,126.8636,126.9391,126.7219,126.9391,13306.0
2021-05-12 11:10:00,134.35,134.42,134.25,134.35,10158.0,126.9108,126.9769,126.8163,126.9108,10158.0
2021-05-12 11:15:00,134.36,134.36,134.1,134.23,14944.0,126.9203,126.9203,126.6747,126.7975,14944.0
2021-05-12 11:20:00,134.28,134.29,133.99,134.0,28697.0,126.8447,126.8541,126.5707,126.5802,28697.0
2021-05-12 11:25:00,134.0,134.26,133.88,134.24,15535.0,126.5802,126.8258,126.4668,126.8069,15535.0
2021-05-12 11:30:00,134.25,134.25,133.92,133.99,38930.0,126.8163,126.8163,126.5046,126.5707,38930.0
2021-05-12 11:35:00,133.95,134.14,133.95,134.14,17835.0,126.533,126.7124,126.533,126.7124,17835.0
2021-05-12 11:40:00,134.12,134.34,134.01,134.16,20188.0,126.6935,126.9014,126.5896,126.7313,20188.0
2021-05-12 11:45:00,134.17,134.4,134.07,134.17,37681.0,126.7408,126.958,126.6463,126.7408,37681.0
2021-05-12 11:50:00,134.14,134.14,133.85,133.86,9830.0,126.7124,126.7124,126.4385,126.4479,9830.0
2021-05-12 11:55:00,133.9,133.9,133.6,133.66,3733.0,126.4857,126.4857,126.2023,126.259,3733.0
2021-05-12 12:00:00,133.68,133.77,133.67,133.74,3523.0,126.2779,126.3629,126.2685,126.3346,3523.0
2021-05-12 12:05:00,133.73,133.85,133.73,133.73,7345.0,126.3251,126.4385,126.3251,126.3251,7345.0
2021-05-12 12:10:00,133.71,133.74,133.6,133.62,6238.0,126.3062,126.3346,126.2023,126.2212,6238.0
2021-05-12 12:15:00,133.6,133.6,133.39,133.58,16698.0,126.2023,126.2023,126.004,126.1834,16698.0
2021-05-12 12:20:00,133.59,133.74,133.51,133.63,31398.0,126.1929,126.3346,126.1173,126.2307,31398.0
2021-05-12 12:25:00,133.65,133.65,133.46,133.48,23796.0,126.2496,126.2496,126.0701,126.089,23796.0
2021-05-12 12:30:00,133.47,133.57,133.43,133.46,8094.0,126.0795,126.174,126.0417,126.0701,8094.0
2021-05-12 12:35:00,133.48,133.5,133.32,133.36,7001.0,126.089,126.1079,125.9378,125.9756,7001.0
2021-05-12 12:40:00,133.36,133.48,133.25,133.43,17905.0,125.9756,126.089,125.8717,126.0417,17905.0
2021-05-12 12:45:00,133.37,133.53,133.32,133.41,8123.0,125.9851,126.1362,125.9378,126.0229,8123.0
2021-05-12 12:50:00,133.42,133.59,133.42,133.59,52078.0,126.0323,126.1929,126.0323,126.1929,52078.0
2021-05-12 12:55:00,133.54,133.54,133.11,133.25,24187.0,126.1457,126.1457,125.7395,125.8717,24187.0
2021-05-12 13:00:00,133.23,133.29,133.06,133.26,14392.0,125.8528,125.9095,125.6922,125.8812,14392.0
2021-05-12 13:05:00,133.27,133.33,133.21,133.21,7732.0,125.8906,125.9473,125.8339,125.8339,7732.0
2021-05-12 13:10:00,133.2,133.44,133.2,133.35,8776.0,125.8245,126.0512,125.8245,125.9662,8776.0
2021-05-12 13:15:00,133.35,133.47,133.31,133.43,8027.0,125.9662,126.0795,125.9284,126.0417,8027.0
2021-05-12 13:20:00,133.37,133.38,133.24,133.27,6042.0,125.9851,125.9945,125.8623,125.8906,6042.0
2021-05-12 13:25:00,133.26,133.29,133.17,133.25,9498.0,125.8812,125.9095,125.7961,125.8717,9498.0
2021-05-12 13:30:00,133.24,133.29,133.17,133.19,5476.0,125.8623,125.9095,125.7961,125.815,5476.0
2021-05-12 13:35:00,133.23,133.28,133.1,133.25,11322.0,125.8528,125.9001,125.73,125.8717,11322.0
2021-05-12 13:40:00,133.26,133.26,133.08,133.23,14147.0,125.8812,125.8812,125.7111,125.8528,14147.0
2021-05-12 13:45:00,133.24,133.27,133.04,133.05,7354.0,125.8623,125.8906,125.6733,125.6828,7354.0
2021-05-12 13:50:00,133.06,133.13,132.97,133.09,22784.0,125.6922,125.7584,125.6072,125.7206,22784.0
2021-05-12 13:55:00,133.1,133.36,133.09,133.3,11863.0,125.73,125.9756,125.7206,125.9189,11863.0
2021-05-12 14:00:00,133.34,133.35,133.19,133.19,12672.0,125.9567,125.9662,125.815,125.815,12672.0
2021-05-12 14:05:00,133.22,133.24,133.13,133.13,7814.0,125.8434,125.8623,125.7584,125.7584,7814.0
2021-05-12 14:10:00,133.16,133.24,133.08,133.21,7668.0,125.7867,125.8623,125.7111,125.8339,7668.0
2021-05-12 14:15:00,133.18,133.18,133.06,133.16,9802.0,125.8056,125.8056,125.6922,125.7867,9802.0
2021-05-12 14:20:00,133.19,133.23,133.1,133.2,11455.0,125.815,125.8528,125.73,125.8245,11455.0
2021-05-12 14:25:00,133.2,133.23,133.03,133.03,8221.0,125.8245,125.8528,125.6639,125.6639,8221.0
2021-05-12 14:30:00,133.01,133.29,132.95,133.28,11218.0,125.645,125.9095,125.5883,125.9001,11218.0
2021-05-12 14:35:00,133.25,133.44,133.23,133.41,9751.0,125.8717,126.0512,125.8528,126.0229,9751.0
2021-05-12 14:40:00,133.39,133.43,133.23,133.24,11882.0,126.004,126.0417,125.8528,125.8623,11882.0
2021-05-12 14:45:00,133.28,133.5,133.23,133.46,5121.0,125.9001,126.1079,125.8528,126.0701,5121.0
2021-05-12 14:50:00,133.5,133.63,133.43,133.51,76681.0,126.1079,126.2307,126.0417,126.1173,76681.0
2021-05-12 14:55:00,133.52,133.57,133.4,133.5,9755.0,126.1268,126.174,126.0134,126.1079,9755.0
2021-05-12 15:00:00,133.45,133.5,133.28,133.3,17726.0,126.0606,126.1079,125.9001,125.9189,17726.0
2021-05-12 15:05:00,133.32,133.38,133.24,133.37,10806.0,125.9378,125.9945,125.8623,125.9851,10806.0
2021-05-12 15:10:00,133.37,133.38,133.18,133.22,28791.0,125.9851,125.9945,125.8056,125.8434,28791.0
2021-05-12 15:15:00,133.23,133.25,133.03,133.06,67276.0,125.8528,125.8717,125.6639,125.6922,67276.0
2021-05-12 15:20:00,133.06,133.07,132.74,132.77,26482.0,125.6922,125.7017,125.39,125.4183,26482.0
2021-05-12 15:25:00,132.77,132.93,132.71,132.8,30115.0,125.4183,125.5694,125.3616,125.4466,30115.0
2021-05-12 15:30:00,132.81,132.9,132.73,132.8,41040.0,125.4561,125.5411,125.3805,125.4466,41040.0
2021-05-12 15:35:00,132.8,132.82,132.65,132.78,122468.0,125.4466,125.4655,125.3049,125.4277,122468.0
2021-05-12 15:40:00,132.78,133.03,132.76,132.97,49195.0,125.4277,125.6639,125.4088,125.6072,49195.0
2021-05-12 15:45:00,132.97,133.05,132.9,133.01,57266.0,125.6072,125.6828,125.5411,125.645,57266.0
2021-05-12 15:50:00,132.97,132.97,132.69,132.74,78893.0,125.6072,125.6072,125.3427,125.39,78893.0
2021-05-12 15:55:00,132.76,132.86,132.63,132.79,134235.0,125.4088,125.5033,125.286,125.4372,134235.0
2021-05-13 09:30:00,133.04,133.49,132.96,133.49,34774.0,125.6733,126.0984,125.5978,126.0984,34774.0
2021-05-13 09:35:00,133.47,133.77,133.22,133.72,25191.0,126.0795,126.3629,125.8434,126.3157,25191.0
2021-05-13 09:40:00,133.7,133.87,133.63,133.85,27752.0,126.2968,126.4574,126.2307,126.4385,27752.0
2021-05-13 09:45:00,133.83,134.26,133.73,133.99,38796.0,126.4196,126.8258,126.3251,126.5707,38796.0
2021-05-13 09:50:00,133.98,134.3,133.98,134.11,23935.0,126.5613,126.8636,126.5613,126.6841,23935.0
2021-05-13 09:55:00,134.11,134.17,134.01,134.04,10411.0,126.6841,126.7408,126.5896,126.618,10411.0
2021-05-13 10:00:00,134.02,134.1,133.88,134.06,14696.0,126.5991,126.6747,126.4668,126.6369,14696.0
2021-05-13 10:05:00,134.18,134.25,133.94,133.96,5951.0,126.7502,126.8163,126.5235,126.5424,5951.0
2021-05-13 10:10:00,133.95,134.02,133.79,133.8,14366.0,126.533,126.5991,126.3818,126.3913,14366.0
2021-05-13 10:15:00,133.89,134.12,133.89,134.12,8093.0,126.4763,126.6935,126.4763,126.6935,8093.0
2021-05-13 10:20:00,134.13,134.36,134.08,134.25,9645.0,126.703,126.9203,126.6558,126.8163,9645.0
2021-05-13 10:25:00,134.22,134.33,134.13,134.28,12312.0,126.788,126.8919,126.703,126.8447,12312.0
2021-05-13 10:30:00,134.38,134.46,134.33,134.44,40369.0,126.9391,127.0147,126.8919,126.9958,40369.0
2021-05-13 10:35:00,134.43,134.54,134.35,134.36,11631.0,126.9864,127.0903,126.9108,126.9203,11631.0
2021-05-13 10:40:00,134.35,134.37,134.01,134.1,13885.0,126.9108,126.9297,126.5896,126.6747,13885.0
2021-05-13 10:45:00,134.12,134.48,134.09,134.44,18613.0,126.6935,127.0336,126.6652,126.9958,18613.0
2021-05-13 10:50:00,134.43,134.49,134.37,134.41,5718.0,126.9864,127.0431,126.9297,126.9675,5718.0
2021-05-13 10:55:00,134.44,134.79,134.37,134.72,6055.0,126.9958,127.3264,126.9297,127.2603,6055.0
2021-05-13 11:00:00,134.81,134.81,134.63,134.63,5160.0,127.3453,127.3453,127.1753,127.1753,5160.0
2021-05-13 11:05:00,134.66,134.71,134.52,134.61,6803.0,127.2036,127.2509,127.0714,127.1564,6803.0
2021-05-13 11:10:00,134.62,134.71,134.57,134.68,10026.0,127.1659,127.2509,127.1186,127.2225,10026.0
2021-05-13 11:15:00,134.66,134.85,134.6,134.81,24621.0,127.2036,127.3831,127.147,127.3453,24621.0
2021-05-13 11:20:00,134.81,134.81,134.55,134.74,7150.0,127.3453,127.3453,127.0997,127.2792,7150.0
2021-05-13 11:25:00,134.77,134.81,134.64,134.81,9278.0,127.3076,127.3453,127.1848,127.3453,9278.0
2021-05-13 11:30:00,134.82,134.92,134.75,134.9,31867.0,127.3548,127.4492,127.2887,127.4304,31867.0
2021-05-13 11:35:00,134.92,134.99,134.75,134.99,26966.0,127.4492,127.5154,127.2887,127.5154,26966.0
2021-05-13 11:40:00,134.96,134.98,134.51,134.51,7979.0,127.487,127.5059,127.0619,127.0619,7979.0
2021-05-13 11:45:00,134.54,134.85,134.49,134.81,20717.0,127.0903,127.3831,127.0431,127.3453,20717.0
2021-05-13 11:50:00,134.81,134.97,134.81,134.94,4698.0,127.3453,127.4965,127.3453,127.4681,4698.0
2021-05-13 11:55:00,134.92,134.94,134.83,134.93,6844.0,127.4492,127.4681,127.3642,127.4587,6844.0
2021-05-13 12:00:00,134.97,134.98,134.7,134.7,18609.0,127.4965,127.5059,127.2414,127.2414,18609.0
2021-05-13 12:05:00,134.68,134.83,134.66,134.83,9488.0,127.2225,127.3642,127.2036,127.3642,9488.0
2021-05-13 12:10:00,134.85,134.91,134.71,134.72,10385.0,127.3831,127.4398,127.2509,127.2603,10385.0
2021-05-13 12:15:00,134.72,134.75,134.54,134.62,48104.0,127.2603,127.2887,127.0903,127.1659,48104.0
2021-05-13 12:20:00,134.64,134.71,134.5,134.67,12231.0,127.1848,127.2509,127.0525,127.2131,12231.0
2021-05-13 12:25:00,134.64,134.79,134.64,134.75,5330.0,127.1848,127.3264,127.1848,127.2887,5330.0
2021-05-13 12:30:00,134.71,134.72,134.53,134.61,27803.0,127.2509,127.2603,127.0808,127.1564,27803.0
2021-05-13 12:35:00,134.64,134.67,134.48,134.54,24412.0,127.1848,127.2131,127.0336,127.0903,24412.0
2021-05-13 12:40:00,134.54,134.59,134.48,134.54,5625.0,127.0903,127.1375,127.0336,127.0903,5625.0
2021-05-13 12:45:00,134.57,134.74,134.57,134.73,3650.0,127.1186,127.2792,127.1186,127.2698,3650.0
2021-05-13 12:50:00,134.75,134.81,134.62,134.75,6882.0,127.2887,127.3453,127.1659,127.2887,6882.0
2021-05-13 12:55:00,134.77,134.77,134.61,134.71,6950.0,127.3076,127.3076,127.1564,127.2509,6950.0
2021-05-13 13:00:00,134.68,134.68,134.48,134.65,4479.0,127.2225,127.2225,127.0336,127.1942,4479.0
2021-05-13 13:05:00,134.66,134.7,134.57,134.69,4011.0,127.2036,127.2414,127.1186,127.232,4011.0
2021-05-13 13:10:00,134.71,134.79,134.65,134.65,5683.0,127.2509,127.3264,127.1942,127.1942,5683.0
2021-05-13 13:15:00,134.65,134.75,134.5,134.53,4239.0,127.1942,127.2887,127.0525,127.0808,4239.0
2021-05-13 13:20:00,134.53,134.61,134.45,134.5,15883.0,127.0808,127.1564,127.0053,127.0525,15883.0
2021-05-13 13:25:00,134.51,134.53,134.36,134.47,8403.0,127.0619,127.0808,126.9203,127.0242,8403.0
2021-05-13 13:30:00,134.4,134.45,134.15,134.17,7394.0,126.958,127.0053,126.7219,126.7408,7394.0
2021-05-13 13:35:00,134.2,134.21,134.04,134.14,4881.0,126.7691,126.7786,126.618,126.7124,4881.0
2021-05-13 13:40:00,134.15,134.2,133.98,134.17,6230.0,126.7219,126.7691,126.5613,126.7408,6230.0
2021-05-13 13:45:00,134.17,134.23,133.98,134.09,19952.0,126.7408,126.7975,126.5613,126.6652,19952.0
2021-05-13 13:50:00,134.11,134.25,134.11,134.18,5553.0,126.6841,126.8163,126.6841,126.7502,5553.0
2021-05-13 13:55:00,134.19,134.26,134.11,134.16,6163.0,126.7597,126.8258,126.6841,126.7313,6163.0
2021-05-13 14:00:00,134.19,134.4,134.18,134.38,6621.0,126.7597,126.958,126.7502,126.9391,6621.0
2021-05-13 14:05:00,134.42,134.56,134.41,134.45,23251.0,126.9769,127.1092,126.9675,127.0053,23251.0
2021-05-13 14:10:00,134.46,134.52,134.4,134.44,11952.0,127.0147,127.0714,126.958,126.9958,11952.0
2021-05-13 14:15:00,134.4,134.56,134.4,134.45,5130.0,126.958,127.1092,126.958,127.0053,5130.0
2021-05-13 14:20:00,134.46,134.58,134.45,134.52,6084.0,127.0147,127.1281,127.0053,127.0714,6084.0
2021-05-13 14:25:00,134.5,134.75,134.5,134.75,8668.0,127.0525,127.2887,127.0525,127.2887,8668.0
2021-05-13 14:30:00,134.76,134.77,134.67,134.77,12970.0,127.2981,127.3076,127.2131,127.3076,12970.0
2021-05-13 14:35:00,134.79,134.88,134.71,134.74,20124.0,127.3264,127.4115,127.2509,127.2792,20124.0
2021-05-13 14:40:00,134.74,134.81,134.71,134.75,11889.0,127.2792,127.3453,127.2509,127.2887,11889.0
2021-05-13 14:45:00,134.74,134.83,134.7,134.83,13592.0,127.2792,127.3642,127.2414,127.3642,13592.0
2021-05-13 14:50:00,134.81,134.81,134.56,134.72,40699.0,127.3453,127.3453,127.1092,127.2603,40699.0
2021-05-13 14:55:00,134.73,134.8,134.63,134.66,48265.0,127.2698,127.3359,127.1753,127.2036,48265.0
2021-05-13 15:00:00,134.68,134.81,134.63,134.63,35720.0,127.2225,127.3453,127.1753,127.1753,35720.0
2021-05-13 15:05:00,134.64,134.71,134.55,134.68,23116.0,127.1848,127.2509,127.0997,127.2225,23116.0
2021-05-13 15:10:00,134.69,134.69,134.51,134.53,15435.0,127.232,127.232,127.0619,127.0808,15435.0
2021-05-13 15:15:00,134.54,134.7,134.53,134.62,9232.0,127.0903,127.2414,127.0808,127.1659,9232.0
2021-05-13 15:20:00,134.66,134.69,134.49,134.58,10805.0,127.2036,127.232,127.0431,127.1281,10805.0
2021-05-13 15:25:00,134.58,134.72,134.56,134.65,18215.0,127.1281,127.2603,127.1092,127.1942,18215.0
2021-05-13 15:30:00,134.66,134.84,134.63,134.79,39723.0,127.2036,127.3737,127.1753,127.3264,39723.0
2021-05-13 15:35:00,134.77,134.83,134.72,134.81,21758.0,127.3076,127.3642,127.2603,127.3453,21758.0
2021-05-13 15:40:00,134.79,134.95,134.77,134.95,20736.0,127.3264,127.4776,127.3076,127.4776,20736.0
2021-05-13 15:45:00,134.95,135.05,134.94,134.95,24115.0,127.4776,127.572,127.4681,127.4776,24115.0
2021-05-13 15:50:00,134.93,135.0,134.8,134.8,30252.0,127.4587,127.5248,127.3359,127.3359,30252.0
2021-05-13 15:55:00,134.82,134.82,134.47,134.57,94559.0,127.3548,127.3548,127.0242,127.1186,94559.0
2021-05-14 09:30:00,135.32,135.42,134.44,134.44,42645.0,127.8271,127.9216,126.9958,126.9958,42645.0
2021-05-14 09:35:00,134.47,134.77,134.26,134.77,16905.0,127.0242,127.3076,126.8258,127.3076,16905.0
2021-05-14 09:40:00,134.77,134.89,134.74,134.87,12415.0,127.3076,127.4209,127.2792,127.402,12415.0
2021-05-14 09:45:00,134.86,135.03,134.75,134.94,6469.0,127.3926,127.5532,127.2887,127.4681,6469.0
2021-05-14 09:50:00,134.95,135.06,134.81,134.86,14041.0,127.4776,127.5815,127.3453,127.3926,14041.0
2021-05-14 09:55:00,134.89,135.09,134.77,135.06,10980.0,127.4209,127.6098,127.3076,127.5815,10980.0
2021-05-14 10:00:00,135.09,135.12,134.94,135.02,11288.0,127.6098,127.6382,127.4681,127.5437,11288.0
2021-05-14 10:05:00,135.02,135.04,134.75,134.84,6444.0,127.5437,127.5626,127.2887,127.3737,6444.0
2021-05-14 10:10:00,134.84,134.92,134.61,134.61,15918.0,127.3737,127.4492,127.1564,127.1564,15918.0
2021-05-14 10:15:00,134.64,134.81,134.61,134.81,12440.0,127.1848,127.3453,127.1564,127.3453,12440.0
2021-05-14 10:20:00,134.81,134.97,134.77,134.81,18952.0,127.3453,127.4965,127.3076,127.3453,18952.0
2021-05-14 10:25:00,134.83,134.89,134.56,134.57,15548.0,127.3642,127.4209,127.1092,127.1186,15548.0
2021-05-14 10:30:00,134.58,134.8,134.58,134.68,11174.0,127.1281,127.3359,127.1281,127.2225,11174.0
2021-05-14 10:35:00,134.66,134.68,134.44,134.47,8028.0,127.2036,127.2225,126.9958,127.0242,8028.0
2021-05-14 10:40:00,134.48,134.68,134.48,134.61,8907.0,127.0336,127.2225,127.0336,127.1564,8907.0
2021-05-14 10:45:00,134.63,134.79,134.6,134.62,9810.0,127.1753,127.3264,127.147,127.1659,9810.0
2021-05-14 10:50:00,134.58,134.66,134.57,134.57,7907.0,127.1281,127.2036,127.1186,127.1186,7907.0
2021-05-14 10:55:00,134.59,134.71,134.52,134.65,22783.0,127.1375,127.2509,127.0714,127.1942,22783.0
2021-05-14 11:00:00,134.67,134.76,134.63,134.66,36205.0,127.2131,127.2981,127.1753,127.2036,36205.0
2021-05-14 11:05:00,134.68,134.73,134.52,134.53,12251.0,127.2225,127.2698,127.0714,127.0808,12251.0
2021-05-14 11:10:00,134.53,134.59,134.48,134.54,27587.0,127.0808,127.1375,127.0336,127.0903,27587.0
2021-05-14 11:15:00,134.55,134.57,134.49,134.52,13384.0,127.0997,127.1186,127.0431,127.0714,13384.0
2021-05-14 11:20:00,134.53,134.77,134.52,134.65,14988.0,127.0808,127.3076,127.0714,127.1942,14988.0
2021-05-14 11:25:00,134.65,134.76,134.63,134.75,10687.0,127.1942,127.2981,127.1753,127.2887,10687.0
2021-05-14 11:30:00,134.75,134.78,134.71,134.75,10997.0,127.2887,127.317,127.2509,127.2887,10997.0
2021-05-14 11:35:00,134.72,134.9,134.72,134.9,7967.0,127.2603,127.4304,127.2603,127.4304,7967.0
2021-05-14 11:40:00,134.9,134.96,134.84,134.84,5967.0,127.4304,127.487,127.3737,127.3737,5967.0
2021-05-14 11:45:00,134.83,134.83,134.63,134.71,25167.0,127.3642,127.3642,127.1753,127.2509,25167.0
2021-05-14 11:50:00,134.7,134.7,134.44,134.51,5929.0,127.2414,127.2414,126.9958,127.0619,5929.0
2021-05-14 11:55:00,134.52,134.58,134.43,134.44,6523.0,127.0714,127.1281,126.9864,126.9958,6523.0
2021-05-14 12:00:00,134.46,134.48,134.4,134.42,7978.0,127.0147,127.0336,126.958,126.9769,7978.0
2021-05-14 12:05:00,134.42,134.46,134.34,134.46,7098.0,126.9769,127.0147,126.9014,127.0147,7098.0
2021-05-14 12:10:00,134.45,134.52,134.39,134.49,6156.0,127.0053,127.0714,126.9486,127.0431,6156.0
2021-05-14 12:15:00,134.49,134.53,134.43,134.52,14382.0,127.0431,127.0808,126.9864,127.0714,14382.0
2021-05-14 12:20:00,134.51,134.62,134.5,134.57,17608.0,127.0619,127.1659,127.0525,127.1186,17608.0
2021-05-14 12:25:00,134.55,134.62,134.53,134.56,10088.0,127.0997,127.1659,127.0808,127.1092,10088.0
2021-05-14 12:30:00,134.58,134.63,134.55,134.58,9901.0,127.1281,127.1753,127.0997,127.1281,9901.0
2021-05-14 12:35:00,134.61,134.65,134.51,134.53,8262.0,127.1564,127.1942,127.0619,127.0808,8262.0
2021-05-14 12:40:00,134.55,134.57,134.49,134.52,9795.0,127.0997,127.1186,127.0431,127.0714,9795.0
2021-05-14 12:45:00,134.52,134.52,134.44,134.51,7862.0,127.0714,127.0714,126.9958,127.0619,7862.0
2021-05-14 12:50:00,134.52,134.63,134.47,134.58,6400.0,127.0714,127.1753,127.0242,127.1281,6400.0
2021-05-14 12:55:00,134.58,134.63,134.56,134.59,13384.0,127.1281,127.1753,127.1092,127.1375,13384.0
2021-05-14 13:00:00,134.62,134.76,134.6,134.75,7004.0,127.1659,127.2981,127.147,127.2887,7004.0
2021-05-14 13:05:00,134.74,134.75,134.62,134.62,7217.0,127.2792,127.2887,127.1659,127.1659,7217.0
2021-05-14 13:10:00,134.63,134.67,134.54,134.54,4666.0,127.1753,127.2131,127.0903,127.0903,4666.0
2021-05-14 13:15:00,134.56,134.57,134.49,134.51,4378.0,127.1092,127.1186,127.0431,127.0619,4378.0
2021-05-14 13:20:00,134.5,134.68,134.5,134.58,20089.0,127.0525,127.2225,127.0525,127.1281,20089.0
2021-05-14 13:25:00,134.56,134.61,134.55,134.56,5494.0,127.1092,127.1564,127.0997,127.1092,5494.0
2021-05-14 13:30:00,134.59,134.69,134.59,134.67,26554.0,127.1375,127.232,127.1375,127.2131,26554.0
2021-05-14 13:35:00,134.69,134.79,134.69,134.78,4538.0,127.232,127.3264,127.232,127.317,4538.0
2021-05-14 13:40:00,134.8,134.96,134.8,134.93,3692.0,127.3359,127.487,127.3359,127.4587,3692.0
2021-05-14 13:45:00,134.94,134.95,134.88,134.93,3247.0,127.4681,127.4776,127.4115,127.4587,3247.0
2021-05-14 13:50:00,134.92,134.96,134.91,134.93,3430.0,127.4492,127.487,127.4398,127.4587,3430.0
2021-05-14 13:55:00,134.94,135.0,134.91,134.96,5633.0,127.4681,127.5248,127.4398,127.487,5633.0
2021-05-14 14:00:00,134.98,134.98,134.92,134.95,5334.0,127.5059,127.5059,127.4492,127.4776,5334.0
2021-05-14 14:05:00,134.97,135.05,134.97,135.05,6634.0,127.4965,127.572,127.4965,127.572,6634.0
2021-05-14 14:10:00,135.08,135.09,134.95,134.97,6381.0,127.6004,127.6098,127.4776,127.4965,6381.0
2021-05-14 14:15:00,134.98,135.02,134.92,135.01,10000.0,127.5059,127.5437,127.4492,127.5343,10000.0
2021-05-14 14:20:00,135.01,135.02,134.85,134.91,5718.0,127.5343,127.5437,127.3831,127.4398,5718.0
2021-05-14 14:25:00,134.89,134.93,134.85,134.87,23935.0,127.4209,127.4587,127.3831,127.402,23935.0
2021-05-14 14:30:00,134.87,135.0,134.86,134.96,6740.0,127.402,127.5248,127.3926,127.487,6740.0
2021-05-14 14:35:00,134.96,135.08,134.95,135.0,10567.0,127.487,127.6004,127.4776,127.5248,10567.0
2021-05-14 14:40:00,135.02,135.09,135.02,135.07,5154.0,127.5437,127.6098,127.5437,127.5909,5154.0
2021-05-14 14:45:00,135.07,135.12,135.04,135.08,5902.0,127.5909,127.6382,127.5626,127.6004,5902.0
2021-05-14 14:50:00,135.07,135.15,135.04,135.09,6308.0,127.5909,127.6665,127.5626,127.6098,6308.0
2021-05-14 14:55:00,135.1,135.12,134.99,135.01,6605.0,127.6193,127.6382,127.5154,127.5343,6605.0
2021-05-14 15:00:00,135.05,135.09,134.98,135.0,9997.0,127.572,127.6098,127.5059,127.5248,9997.0
2021-05-14 15:05:00,135.02,135.14,135.0,135.1,5705.0,127.5437,127.6571,127.5248,127.6193,5705.0
2021-05-14 15:10:00,135.17,135.17,134.99,134.99,8710.0,127.6854,127.6854,127.5154,127.5154,8710.0
2021-05-14 15:15:00,134.97,135.03,134.92,134.92,7568.0,127.4965,127.5532,127.4492,127.4492,7568.0
2021-05-14 15:20:00,134.94,134.97,134.85,134.85,8007.0,127.4681,127.4965,127.3831,127.3831,8007.0
2021-05-14 15:25:00,134.87,134.91,134.83,134.86,9894.0,127.402,127.4398,127.3642,127.3926,9894.0
2021-05-14 15:30:00,134.87,134.87,134.69,134.81,10449.0,127.402,127.402,127.232,127.3453,10449.0
2021-05-14 15:35:00,134.81,134.86,134.63,134.69,11200.0,127.3453,127.3926,127.1753,127.232,11200.0
2021-05-14 15:40:00,134.71,134.8,134.67,134.72,14945.0,127.2509,127.3359,127.2131,127.2603,14945.0
2021-05-14 15:45:00,134.66,134.81,134.66,134.78,16883.0,127.2036,127.3453,127.2036,127.317,16883.0
2021-05-14 15:50:00,134.76,134.78,134.61,134.76,35787.0,127.2981,127.317,127.1564,127.2981,35787.0
2021-05-14 15:55:00,134.75,134.75,134.48,134.53,98646.0,127.2887,127.2887,127.0336,127.0808,98646.0
2021-05-17 09:30:00,134.11,134.47,133.44,134.36,26201.0,126.6841,127.0242,126.0512,126.9203,26201.0
2021-05-17 09:35:00,134.19,134.25,133.84,134.25,6083.0,126.7597,126.8163,126.429,126.8163,6083.0
2021-05-17 09:40:00,134.24,134.24,133.93,133.94,9970.0,126.8069,126.8069,126.5141,126.5235,9970.0
2021-05-17 09:45:00,133.89,133.9,133.78,133.86,3910.0,126.4763,126.4857,126.3724,126.4479,3910.0
2021-05-17 09:50:00,133.83,133.93,133.71,133.85,7089.0,126.4196,126.5141,126.3062,126.4385,7089.0
2021-05-17 09:55:00,133.85,134.14,133.85,133.94,5089.0,126.4385,126.7124,126.4385,126.5235,5089.0
2021-05-17 10:00:00,133.95,133.98,133.79,133.95,11111.0,126.533,126.5613,126.3818,126.533,11111.0
2021-05-17 10:05:00,133.98,134.09,133.83,133.83,4874.0,126.5613,126.6652,126.4196,126.4196,4874.0
2021-05-17 10:10:00,133.83,133.83,133.6,133.74,5188.0,126.4196,126.4196,126.2023,126.3346,5188.0
2021-05-17 10:15:00,133.72,133.93,133.71,133.9,2174.0,126.3157,126.5141,126.3062,126.4857,2174.0
2021-05-17 10:20:00,133.88,133.91,133.8,133.8,3584.0,126.4668,126.4952,126.3913,126.3913,3584.0
2021-05-17 10:25:00,133.79,133.86,133.5,133.5,7850.0,126.3818,126.4479,126.1079,126.1079,7850.0
2021-05-17 10:30:00,133.54,133.59,133.46,133.46,8409.0,126.1457,126.1929,126.0701,126.0701,8409.0
2021-05-17 10:35:00,133.46,133.68,133.45,133.59,9322.0,126.0701,126.2779,126.0606,126.1929,9322.0
2021-05-17 10:40:00,133.62,133.77,133.58,133.77,5251.0,126.2212,126.3629,126.1834,126.3629,5251.0
2021-05-17 10:45:00,133.76,133.89,133.73,133.89,6848.0,126.3535,126.4763,126.3251,126.4763,6848.0
2021-05-17 10:50:00,133.96,134.0,133.9,133.94,5146.0,126.5424,126.5802,126.4857,126.5235,5146.0
2021-05-17 10:55:00,133.98,134.14,133.93,134.06,56990.0,126.5613,126.7124,126.5141,126.6369,56990.0
2021-05-17 11:00:00,134.07,134.15,133.85,134.15,9391.0,126.6463,126.7219,126.4385,126.7219,9391.0
2021-05-17 11:05:00,134.21,134.32,134.15,134.15,6171.0,126.7786,126.8825,126.7219,126.7219,6171.0
2021-05-17 11:10:00,134.08,134.23,133.96,134.23,3754.0,126.6558,126.7975,126.5424,126.7975,3754.0
2021-05-17 11:15:00,134.19,134.22,134.05,134.05,4988.0,126.7597,126.788,126.6274,126.6274,4988.0
2021-05-17 11:20:00,134.05,134.08,133.67,133.95,39678.0,126.6274,126.6558,126.2685,126.533,39678.0
2021-05-17 11:25:00,133.96,133.98,133.81,133.83,10749.0,126.5424,126.5613,126.4007,126.4196,10749.0
2021-05-17 11:30:00,133.89,134.03,133.83,133.98,2936.0,126.4763,126.6085,126.4196,126.5613,2936.0
2021-05-17 11:35:00,133.99,134.16,133.97,134.16,3726.0,126.5707,126.7313,126.5518,126.7313,3726.0
2021-05-17 11:40:00,134.16,134.16,134.06,134.14,1218.0,126.7313,126.7313,126.6369,126.7124,1218.0
2021-05-17 11:45:00,134.17,134.25,134.17,134.22,5053.0,126.7408,126.8163,126.7408,126.788,5053.0
2021-05-17 11:50:00,134.2,134.31,134.17,134.31,43696.0,126.7691,126.873,126.7408,126.873,43696.0
2021-05-17 11:55:00,134.32,134.43,134.32,134.42,4140.0,126.8825,126.9864,126.8825,126.9769,4140.0
2021-05-17 12:00:00,134.38,134.49,134.21,134.28,8549.0,126.9391,127.0431,126.7786,126.8447,8549.0
2021-05-17 12:05:00,134.29,134.29,134.06,134.11,4290.0,126.8541,126.8541,126.6369,126.6841,4290.0
2021-05-17 12:10:00,134.14,134.21,134.07,134.15,5623.0,126.7124,126.7786,126.6463,126.7219,5623.0
2021-05-17 12:15:00,134.15,134.23,134.11,134.22,31750.0,126.7219,126.7975,126.6841,126.788,31750.0
2021-05-17 12:20:00,134.22,134.34,134.22,134.32,7655.0,126.788,126.9014,126.788,126.8825,7655.0
2021-05-17 12:25:00,134.3,134.41,134.3,134.41,2396.0,126.8636,126.9675,126.8636,126.9675,2396.0
2021-05-17 12:30:00,134.42,134.43,134.2,134.25,12147.0,126.9769,126.9864,126.7691,126.8163,12147.0
2021-05-17 12:35:00,134.25,134.39,134.24,134.29,18747.0,126.8163,126.9486,126.8069,126.8541,18747.0
2021-05-17 12:40:00,134.31,134.38,134.24,134.31,11837.0,126.873,126.9391,126.8069,126.873,11837.0
2021-05-17 12:45:00,134.32,134.34,134.26,134.3,4388.0,126.8825,126.9014,126.8258,126.8636,4388.0
2021-05-17 12:50:00,134.29,134.38,134.29,134.33,2465.0,126.8541,126.9391,126.8541,126.8919,2465.0
2021-05-17 12:55:00,134.31,134.36,134.25,134.34,7432.0,126.873,126.9203,126.8163,126.9014,7432.0
2021-05-17 13:00:00,134.36,134.37,134.33,134.36,3261.0,126.9203,126.9297,126.8919,126.9203,3261.0
2021-05-17 13:05:00,134.35,134.35,134.24,134.31,2001.0,126.9108,126.9108,126.8069,126.873,2001.0
2021-05-17 13:10:00,134.32,134.32,134.29,134.32,4472.0,126.8825,126.8825,126.8541,126.8825,4472.0
2021-05-17 13:15:00,134.37,134.4,134.3,134.3,6504.0,126.9297,126.958,126.8636,126.8636,6504.0
2021-05-17 13:20:00,134.31,134.36,134.3,134.35,6376.0,126.873,126.9203,126.8636,126.9108,6376.0
2021-05-17 13:25:00,134.35,134.41,134.35,134.35,2809.0,126.9108,126.9675,126.9108,126.9108,2809.0
2021-05-17 13:30:00,134.3,134.38,134.3,134.33,4404.0,126.8636,126.9391,126.8636,126.8919,4404.0
2021-05-17 13:35:00,134.36,134.43,134.33,134.35,18364.0,126.9203,126.9864,126.8919,126.9108,18364.0
2021-05-17 13:40:00,134.33,134.33,134.08,134.21,11030.0,126.8919,126.8919,126.6558,126.7786,11030.0
2021-05-17 13:45:00,134.24,134.37,134.24,134.37,5259.0,126.8069,126.9297,126.8069,126.9297,5259.0
2021-05-17 13:50:00,134.38,134.38,134.28,134.32,2000.0,126.9391,126.9391,126.8447,126.8825,2000.0
2021-05-17 13:55:00,134.34,134.4,134.32,134.36,3461.0,126.9014,126.958,126.8825,126.9203,3461.0
2021-05-17 14:00:00,134.36,134.4,134.3,134.38,3458.0,126.9203,126.958,126.8636,126.9391,3458.0
2021-05-17 14:05:00,134.36,134.5,134.36,134.49,22026.0,126.9203,127.0525,126.9203,127.0431,22026.0
2021-05-17 14:10:00,134.52,134.73,134.51,134.66,62941.0,127.0714,127.2698,127.0619,127.2036,62941.0
2021-05-17 14:15:00,134.72,134.74,134.65,134.71,4010.0,127.2603,127.2792,127.1942,127.2509,4010.0
2021-05-17 14:20:00,134.73,134.76,134.59,134.62,28461.0,127.2698,127.2981,127.1375,127.1659,28461.0
2021-05-17 14:25:00,134.61,134.84,134.57,134.75,43297.0,127.1564,127.3737,127.1186,127.2887,43297.0
2021-05-17 14:30:00,134.74,134.77,134.68,134.7,18019.0,127.2792,127.3076,127.2225,127.2414,18019.0
2021-05-17 14:35:00,134.7,134.71,134.64,134.64,2710.0,127.2414,127.2509,127.1848,127.1848,2710.0
2021-05-17 14:40:00,134.63,134.74,134.62,134.74,1900.0,127.1753,127.2792,127.1659,127.2792,1900.0
2021-05-17 14:45:00,134.69,134.8,134.69,134.79,6528.0,127.232,127.3359,127.232,127.3264,6528.0
2021-05-17 14:50:00,134.81,134.84,134.72,134.8,23780.0,127.3453,127.3737,127.2603,127.3359,23780.0
2021-05-17 14:55:00,134.79,134.83,134.74,134.8,15983.0,127.3264,127.3642,127.2792,127.3359,15983.0
2021-05-17 15:00:00,134.79,134.98,134.74,134.9,18755.0,127.3264,127.5059,127.2792,127.4304,18755.0
2021-05-17 15:05:00,134.89,134.95,134.83,134.94,8021.0,127.4209,127.4776,127.3642,127.4681,8021.0
2021-05-17 15:10:00,135.0,135.02,134.97,134.97,2216.0,127.5248,127.5437,127.4965,127.4965,2216.0
2021-05-17 15:15:00,134.98,134.98,134.85,134.88,5551.0,127.5059,127.5059,127.3831,127.4115,5551.0
2021-05-17 15:20:00,134.87,134.89,134.83,134.83,6351.0,127.402,127.4209,127.3642,127.3642,6351.0
2021-05-17 15:25:00,134.8,134.82,134.68,134.71,6520.0,127.3359,127.3548,127.2225,127.2509,6520.0
2021-05-17 15:30:00,134.7,134.71,134.55,134.61,13293.0,127.2414,127.2509,127.0997,127.1564,13293.0
2021-05-17 15:35:00,134.6,134.6,134.46,134.49,15546.0,127.147,127.147,127.0147,127.0431,15546.0
2021-05-17 15:40:00,134.5,134.67,134.5,134.64,16008.0,127.0525,127.2131,127.0525,127.1848,16008.0
2021-05-17 15:45:00,134.64,134.81,134.63,134.63,16769.0,127.1848,127.3453,127.1753,127.1753,16769.0
2021-05-17 15:50:00,134.62,134.64,134.47,134.51,36305.0,127.1659,127.1848,127.0242,127.0619,36305.0
2021-05-17 15:55:00,134.51,134.63,134.42,134.5,94443.0,127.0619,127.1753,126.9769,127.0525,94443.0
2021-05-18 09:30:00,134.71,134.71,134.46,134.57,19916.0,127.2509,127.2509,127.0147,127.1186,19916.0
2021-05-18 09:35:00,134.48,134.54,134.02,134.25,7697.0,127.0336,127.0903,126.5991,126.8163,7697.0
2021-05-18 09:40:00,134.2,134.31,134.0,134.13,7150.0,126.7691,126.873,126.5802,126.703,7150.0
2021-05-18 09:45:00,134.06,134.06,133.9,133.95,3643.0,126.6369,126.6369,126.4857,126.533,3643.0
2021-05-18 09:50:00,133.89,134.11,133.85,134.03,8283.0,126.4763,126.6841,126.4385,126.6085,8283.0
2021-05-18 09:55:00,133.98,133.98,133.79,133.88,5368.0,126.5613,126.5613,126.3818,126.4668,5368.0
2021-05-18 10:00:00,133.85,133.95,133.77,133.79,10153.0,126.4385,126.533,126.3629,126.3818,10153.0
2021-05-18 10:05:00,133.79,133.79,133.5,133.5,7803.0,126.3818,126.3818,126.1079,126.1079,7803.0
2021-05-18 10:10:00,133.51,133.52,133.42,133.46,8396.0,126.1173,126.1268,126.0323,126.0701,8396.0
2021-05-18 10:15:00,133.46,133.78,133.45,133.77,9742.0,126.0701,126.3724,126.0606,126.3629,9742.0
2021-05-18 10:20:00,133.75,133.94,133.74,133.94,3632.0,126.344,126.5235,126.3346,126.5235,3632.0
2021-05-18 10:25:00,133.96,134.09,133.92,133.96,6442.0,126.5424,126.6652,126.5046,126.5424,6442.0
2021-05-18 10:30:00,133.96,133.99,133.82,133.85,11684.0,126.5424,126.5707,126.4102,126.4385,11684.0
2021-05-18 10:35:00,133.82,133.82,133.67,133.76,4939.0,126.4102,126.4102,126.2685,126.3535,4939.0
2021-05-18 10:40:00,133.78,133.89,133.75,133.81,5254.0,126.3724,126.4763,126.344,126.4007,5254.0
2021-05-18 10:45:00,133.81,133.96,133.79,133.95,2925.0,126.4007,126.5424,126.3818,126.533,2925.0
2021-05-18 10:50:00,133.98,134.21,133.98,134.13,6564.0,126.5613,126.7786,126.5613,126.703,6564.0
2021-05-18 10:55:00,134.05,134.06,134.01,134.06,2018.0,126.6274,126.6369,126.5896,126.6369,2018.0
2021-05-18 11:00:00,134.04,134.2,134.04,134.19,4133.0,126.618,126.7691,126.618,126.7597,4133.0
2021-05-18 11:05:00,134.18,134.32,134.11,134.23,5385.0,126.7502,126.8825,126.6841,126.7975,5385.0
2021-05-18 11:10:00,134.19,134.43,134.16,134.33,5745.0,126.7597,126.9864,126.7313,126.8919,5745.0
2021-05-18 11:15:00,134.34,134.34,134.14,134.15,28799.0,126.9014,126.9014,126.7124,126.7219,28799.0
2021-05-18 11:20:00,134.17,134.27,134.14,134.27,4316.0,126.7408,126.8352,126.7124,126.8352,4316.0
2021-05-18 11:25:00,134.28,134.32,134.24,134.28,3961.0,126.8447,126.8825,126.8069,126.8447,3961.0
2021-05-18 11:30:00,134.21,134.35,134.19,134.3,3658.0,126.7786,126.9108,126.7597,126.8636,3658.0
2021-05-18 11:35:00,134.25,134.29,134.16,134.29,3636.0,126.8163,126.8541,126.7313,126.8541,3636.0
2021-05-18 11:40:00,134.18,134.37,134.16,134.36,3175.0,126.7502,126.9297,126.7313,126.9203,3175.0
2021-05-18 11:45:00,134.37,134.46,134.33,134.46,3806.0,126.9297,127.0147,126.8919,127.0147,3806.0
2021-05-18 11:50:00,134.47,134.48,134.35,134.43,4135.0,127.0242,127.0336,126.9108,126.9864,4135.0
2021-05-18 11:55:00,134.43,134.49,134.41,134.44,2977.0,126.9864,127.0431,126.9675,126.9958,2977.0
2021-05-18 12:00:00,134.44,134.52,134.38,134.51,3132.0,126.9958,127.0714,126.9391,127.0619,3132.0
2021-05-18 12:05:00,134.52,134.61,134.45,134.45,5691.0,127.0714,127.1564,127.0053,127.0053,5691.0
2021-05-18 12:10:00,134.5,134.61,134.47,134.56,4396.0,127.0525,127.1564,127.0242,127.1092,4396.0
2021-05-18 12:15:00,134.56,134.67,134.56,134.67,2506.0,127.1092,127.2131,127.1092,127.2131,2506.0
2021-05-18 12:20:00,134.67,134.7,134.6,134.65,5490.0,127.2131,127.2414,127.147,127.1942,5490.0
2021-05-18 12:25:00,134.66,134.67,134.6,134.67,3106.0,127.2036,127.2131,127.147,127.2131,3106.0
2021-05-18 12:30:00,134.69,134.72,134.64,134.64,2503.0,127.232,127.2603,127.1848,127.1848,2503.0
2021-05-18 12:35:00,134.65,134.7,134.64,134.69,3088.0,127.1942,127.2414,127.1848,127.232,3088.0
2021-05-18 12:40:00,134.67,134.75,134.65,134.73,3838.0,127.2131,127.2887,127.1942,127.2698,3838.0
2021-05-18 12:45:00,134.74,134.78,134.69,134.77,6721.0,127.2792,127.317,127.232,127.3076,6721.0
2021-05-18 12:50:00,134.76,134.76,134.62,134.62,3921.0,127.2981,127.2981,127.1659,127.1659,3921.0
2021-05-18 12:55:00,134.63,134.65,134.53,134.58,6754.0,127.1753,127.1942,127.0808,127.1281,6754.0
2021-05-18 13:00:00,134.62,134.63,134.56,134.58,5042.0,127.1659,127.1753,127.1092,127.1281,5042.0
2021-05-18 13:05:00,134.48,134.5,134.39,134.49,2499.0,127.0336,127.0525,126.9486,127.0431,2499.0
2021-05-18 13:10:00,134.48,134.53,134.44,134.5,4309.0,127.0336,127.0808,126.9958,127.0525,4309.0
2021-05-18 13:15:00,134.53,134.53,134.48,134.52,2218.0,127.0808,127.0808,127.0336,127.0714,2218.0
2021-05-18 13:20:00,134.55,134.63,134.55,134.63,9052.0,127.0997,127.1753,127.0997,127.1753,9052.0
2021-05-18 13:25:00,134.64,134.66,134.59,134.64,3328.0,127.1848,127.2036,127.1375,127.1848,3328.0
2021-05-18 13:30:00,134.64,134.68,134.56,134.61,3597.0,127.1848,127.2225,127.1092,127.1564,3597.0
2021-05-18 13:35:00,134.63,134.75,134.62,134.7,7910.0,127.1753,127.2887,127.1659,127.2414,7910.0
2021-05-18 13:40:00,134.72,134.78,134.71,134.75,8049.0,127.2603,127.317,127.2509,127.2887,8049.0
2021-05-18 13:45:00,134.72,134.76,134.69,134.69,6035.0,127.2603,127.2981,127.232,127.232,6035.0
2021-05-18 13:50:00,134.71,134.73,134.67,134.69,3034.0,127.2509,127.2698,127.2131,127.232,3034.0
2021-05-18 13:55:00,134.7,134.74,134.67,134.74,2730.0,127.2414,127.2792,127.2131,127.2792,2730.0
2021-05-18 14:00:00,134.71,134.76,134.69,134.76,7066.0,127.2509,127.2981,127.232,127.2981,7066.0
2021-05-18 14:05:00,134.76,134.83,134.71,134.71,8512.0,127.2981,127.3642,127.2509,127.2509,8512.0
2021-05-18 14:10:00,134.69,134.74,134.62,134.72,3797.0,127.232,127.2792,127.1659,127.2603,3797.0
2021-05-18 14:15:00,134.72,134.72,134.62,134.62,11337.0,127.2603,127.2603,127.1659,127.1659,11337.0
2021-05-18 14:20:00,134.63,134.67,134.62,134.65,4489.0,127.1753,127.2131,127.1659,127.1942,4489.0
2021-05-18 14:25:00,134.63,134.63,134.57,134.62,6592.0,127.1753,127.1753,127.1186,127.1659,6592.0
2021-05-18 14:30:00,134.63,134.65,134.53,134.53,5283.0,127.1753,127.1942,127.0808,127.0808,5283.0
2021-05-18 14:35:00,134.53,134.55,134.41,134.42,6379.0,127.0808,127.0997,126.9675,126.9769,6379.0
2021-05-18 14:40:00,134.42,134.5,134.31,134.41,8260.0,126.9769,127.0525,126.873,126.9675,8260.0
2021-05-18 14:45:00,134.39,134.41,134.32,134.38,8062.0,126.9486,126.9675,126.8825,126.9391,8062.0
2021-05-18 14:50:00,134.38,134.54,134.38,134.48,5287.0,126.9391,127.0903,126.9391,127.0336,5287.0
2021-05-18 14:55:00,134.5,134.66,134.48,134.57,23103.0,127.0525,127.2036,127.0336,127.1186,23103.0
2021-05-18 15:00:00,134.55,134.61,134.53,134.6,6139.0,127.0997,127.1564,127.0808,127.147,6139.0
2021-05-18 15:05:00,134.59,134.59,134.5,134.58,7401.0,127.1375,127.1375,127.0525,127.1281,7401.0
2021-05-18 15:10:00,134.57,134.57,134.43,134.45,6289.0,127.1186,127.1186,126.9864,127.0053,6289.0
2021-05-18 15:15:00,134.44,134.46,134.35,134.46,8733.0,126.9958,127.0147,126.9108,127.0147,8733.0
2021-05-18 15:20:00,134.47,134.51,134.44,134.46,5581.0,127.0242,127.0619,126.9958,127.0147,5581.0
2021-05-18 15:25:00,134.46,134.51,134.39,134.41,7807.0,127.0147,127.0619,126.9486,126.9675,7807.0
2021-05-18 15:30:00,134.38,134.4,134.3,134.36,8437.0,126.9391,126.958,126.8636,126.9203,8437.0
2021-05-18 15:35:00,134.34,134.39,134.32,134.37,5351.0,126.9014,126.9486,126.8825,126.9297,5351.0
2021-05-18 15:40:00,134.38,134.47,134.37,134.39,7479.0,126.9391,127.0242,126.9297,126.9486,7479.0
2021-05-18 15:45:00,134.41,134.41,134.1,134.15,9800.0,126.9675,126.9675,126.6747,126.7219,9800.0
2021-05-18 15:50:00,134.1,134.11,133.92,133.96,15204.0,126.6747,126.6841,126.5046,126.5424,15204.0
2021-05-18 15:55:00,133.97,133.99,133.75,133.77,70160.0,126.5518,126.5707,126.344,126.3629,70160.0
2021-05-19 09:30:00,133.08,133.32,132.55,133.32,29564.0,125.7111,125.9378,125.2105,125.9378,29564.0
2021-05-19 09:35:00,133.33,133.43,132.29,132.42,9820.0,125.9473,126.0417,124.9649,125.0877,9820.0
2021-05-19 09:40:00,132.45,132.81,132.45,132.65,2468.0,125.116,125.4561,125.116,125.3049,2468.0
2021-05-19 09:45:00,132.6,132.63,132.39,132.42,17649.0,125.2577,125.286,125.0593,125.0877,17649.0
2021-05-19 09:50:00,132.39,132.6,132.39,132.53,14759.0,125.0593,125.2577,125.0593,125.1916,14759.0
2021-05-19 09:55:00,132.56,132.67,132.53,132.53,7705.0,125.2199,125.3238,125.1916,125.1916,7705.0
2021-05-19 10:00:00,132.5,132.68,132.4,132.47,18708.0,125.1632,125.3333,125.0688,125.1349,18708.0
2021-05-19 10:05:00,132.45,132.51,132.02,132.03,13063.0,125.116,125.1727,124.7098,124.7193,13063.0
2021-05-19 10:10:00,132.01,132.13,131.96,132.07,9681.0,124.7004,124.8137,124.6531,124.7571,9681.0
2021-05-19 10:15:00,132.1,132.36,132.05,132.29,10157.0,124.7854,125.031,124.7382,124.9649,10157.0
2021-05-19 10:20:00,132.29,132.62,132.26,132.47,15776.0,124.9649,125.2766,124.9365,125.1349,15776.0
2021-05-19 10:25:00,132.46,132.67,132.35,132.53,5750.0,125.1255,125.3238,125.0216,125.1916,5750.0
2021-05-19 10:30:00,132.57,132.63,132.47,132.49,7771.0,125.2294,125.286,125.1349,125.1538,7771.0
2021-05-19 10:35:00,132.53,132.62,132.34,132.42,6815.0,125.1916,125.2766,125.0121,125.0877,6815.0
2021-05-19 10:40:00,132.29,132.36,132.1,132.2,12393.0,124.9649,125.031,124.7854,124.8799,12393.0
2021-05-19 10:45:00,132.22,132.42,132.22,132.35,10026.0,124.8987,125.0877,124.8987,125.0216,10026.0
2021-05-19 10:50:00,132.32,132.7,132.32,132.55,7902.0,124.9932,125.3522,124.9932,125.2105,7902.0
2021-05-19 10:55:00,132.57,132.63,132.5,132.53,6094.0,125.2294,125.286,125.1632,125.1916,6094.0
2021-05-19 11:00:00,132.49,132.59,132.45,132.46,5383.0,125.1538,125.2483,125.116,125.1255,5383.0
2021-05-19 11:05:00,132.5,132.92,132.5,132.86,7676.0,125.1632,125.56,125.1632,125.5033,7676.0
2021-05-19 11:10:00,132.85,132.87,132.77,132.87,8873.0,125.4939,125.5128,125.4183,125.5128,8873.0
2021-05-19 11:15:00,132.88,132.92,132.76,132.79,7634.0,125.5222,125.56,125.4088,125.4372,7634.0
2021-05-19 11:20:00,132.75,132.97,132.72,132.9,7335.0,125.3994,125.6072,125.3711,125.5411,7335.0
2021-05-19 11:25:00,132.89,132.89,132.79,132.79,8108.0,125.5317,125.5317,125.4372,125.4372,8108.0
2021-05-19 11:30:00,132.8,132.86,132.7,132.85,6596.0,125.4466,125.5033,125.3522,125.4939,6596.0
2021-05-19 11:35:00,132.83,132.83,132.73,132.77,9869.0,125.475,125.475,125.3805,125.4183,9869.0
2021-05-19 11:40:00,132.8,132.87,132.79,132.86,11244.0,125.4466,125.5128,125.4372,125.5033,11244.0
2021-05-19 11:45:00,132.88,132.91,132.8,132.83,11996.0,125.5222,125.5505,125.4466,125.475,11996.0
2021-05-19 11:50:00,132.84,132.97,132.84,132.97,7080.0,125.4844,125.6072,125.4844,125.6072,7080.0
2021-05-19 11:55:00,132.98,133.09,132.98,133.06,4266.0,125.6167,125.7206,125.6167,125.6922,4266.0
2021-05-19 12:00:00,133.02,133.12,132.99,133.11,9301.0,125.6545,125.7489,125.6261,125.7395,9301.0
2021-05-19 12:05:00,133.14,133.15,133.04,133.11,4704.0,125.7678,125.7773,125.6733,125.7395,4704.0
2021-05-19 12:10:00,133.14,133.16,133.05,133.05,3593.0,125.7678,125.7867,125.6828,125.6828,3593.0
2021-05-19 12:15:00,133.05,133.13,133.04,133.1,3800.0,125.6828,125.7584,125.6733,125.73,3800.0
2021-05-19 12:20:00,133.11,133.17,133.05,133.16,5228.0,125.7395,125.7961,125.6828,125.7867,5228.0
2021-05-19 12:25:00,133.14,133.17,133.03,133.03,5951.0,125.7678,125.7961,125.6639,125.6639,5951.0
2021-05-19 12:30:00,133.03,133.14,133.0,133.13,10215.0,125.6639,125.7678,125.6356,125.7584,10215.0
2021-05-19 12:35:00,133.15,133.2,133.12,133.19,4301.0,125.7773,125.8245,125.7489,125.815,4301.0
2021-05-19 12:40:00,133.21,133.24,133.09,133.09,5555.0,125.8339,125.8623,125.7206,125.7206,5555.0
2021-05-19 12:45:00,133.14,133.41,133.14,133.34,15846.0,125.7678,126.0229,125.7678,125.9567,15846.0
2021-05-19 12:50:00,133.3,133.51,133.3,133.5,14366.0,125.9189,126.1173,125.9189,126.1079,14366.0
2021-05-19 12:55:00,133.5,133.5,133.39,133.45,7487.0,126.1079,126.1079,126.004,126.0606,7487.0
2021-05-19 13:00:00,133.48,133.62,133.44,133.54,16246.0,126.089,126.2212,126.0512,126.1457,16246.0
2021-05-19 13:05:00,133.48,133.57,133.41,133.47,4813.0,126.089,126.174,126.0229,126.0795,4813.0
2021-05-19 13:10:00,133.47,133.63,133.47,133.62,5555.0,126.0795,126.2307,126.0795,126.2212,5555.0
2021-05-19 13:15:00,133.64,133.72,133.64,133.64,6988.0,126.2401,126.3157,126.2401,126.2401,6988.0
2021-05-19 13:20:00,133.64,133.64,133.53,133.53,3099.0,126.2401,126.2401,126.1362,126.1362,3099.0
2021-05-19 13:25:00,133.52,133.65,133.48,133.65,14491.0,126.1268,126.2496,126.089,126.2496,14491.0
2021-05-19 13:30:00,133.63,133.68,133.57,133.66,12793.0,126.2307,126.2779,126.174,126.259,12793.0
2021-05-19 13:35:00,133.64,133.65,133.42,133.54,12524.0,126.2401,126.2496,126.0323,126.1457,12524.0
2021-05-19 13:40:00,133.54,133.55,133.48,133.49,3436.0,126.1457,126.1551,126.089,126.0984,3436.0
2021-05-19 13:45:00,133.52,133.62,133.52,133.62,4524.0,126.1268,126.2212,126.1268,126.2212,4524.0
2021-05-19 13:50:00,133.63,133.72,133.61,133.71,6074.0,126.2307,126.3157,126.2118,126.3062,6074.0
2021-05-19 13:55:00,133.74,133.75,133.64,133.64,6353.0,126.3346,126.344,126.2401,126.2401,6353.0
2021-05-19 14:00:00,133.62,133.78,133.29,133.34,8165.0,126.2212,126.3724,125.9095,125.9567,8165.0
2021-05-19 14:05:00,133.35,133.43,133.21,133.41,6614.0,125.9662,126.0417,125.8339,126.0229,6614.0
2021-05-19 14:10:00,133.4,133.42,133.23,133.27,5531.0,126.0134,126.0323,125.8528,125.8906,5531.0
2021-05-19 14:15:00,133.26,133.26,133.17,133.23,6547.0,125.8812,125.8812,125.7961,125.8528,6547.0
2021-05-19 14:20:00,133.27,133.79,133.27,133.73,10166.0,125.8906,126.3818,125.8906,126.3251,10166.0
2021-05-19 14:25:00,133.8,133.8,133.64,133.72,5362.0,126.3913,126.3913,126.2401,126.3157,5362.0
2021-05-19 14:30:00,133.73,133.8,133.51,133.53,7547.0,126.3251,126.3913,126.1173,126.1362,7547.0
2021-05-19 14:35:00,133.49,133.56,133.29,133.38,6050.0,126.0984,126.1646,125.9095,125.9945,6050.0
2021-05-19 14:40:00,133.35,133.35,133.21,133.24,8402.0,125.9662,125.9662,125.8339,125.8623,8402.0
2021-05-19 14:45:00,133.26,133.4,133.17,133.38,8538.0,125.8812,126.0134,125.7961,125.9945,8538.0
2021-05-19 14:50:00,133.38,133.42,133.31,133.37,10095.0,125.9945,126.0323,125.9284,125.9851,10095.0
2021-05-19 14:55:00,133.41,133.6,133.34,133.42,8443.0,126.0229,126.2023,125.9567,126.0323,8443.0
2021-05-19 15:00:00,133.4,133.41,133.25,133.37,7350.0,126.0134,126.0229,125.8717,125.9851,7350.0
2021-05-19 15:05:00,133.36,133.53,133.34,133.49,9216.0,125.9756,126.1362,125.9567,126.0984,9216.0
2021-05-19 15:10:00,133.48,133.61,133.45,133.54,6552.0,126.089,126.2118,126.0606,126.1457,6552.0
2021-05-19 15:15:00,133.53,133.6,133.5,133.5,7527.0,126.1362,126.2023,126.1079,126.1079,7527.0
2021-05-19 15:20:00,133.54,133.74,133.49,133.69,8167.0,126.1457,126.3346,126.0984,126.2874,8167.0
2021-05-19 15:25:00,133.68,133.86,133.64,133.8,9736.0,126.2779,126.4479,126.2401,126.3913,9736.0
2021-05-19 15:30:00,133.81,133.81,133.59,133.69,11799.0,126.4007,126.4007,126.1929,126.2874,11799.0
2021-05-19 15:35:00,133.69,133.78,133.66,133.75,11576.0,126.2874,126.3724,126.259,126.344,11576.0
2021-05-19 15:40:00,133.72,133.78,133.62,133.7,19415.0,126.3157,126.3724,126.2212,126.2968,19415.0
2021-05-19 15:45:00,133.71,133.74,133.53,133.74,18075.0,126.3062,126.3346,126.1362,126.3346,18075.0
2021-05-19 15:50:00,133.74,134.1,133.66,134.07,33249.0,126.3346,126.6747,126.259,126.6463,33249.0
2021-05-19 15:55:00,134.07,134.29,134.05,134.23,109134.0,126.6463,126.8541,126.6274,126.7975,109134.0
2021-05-20 09:30:00,134.46,134.83,134.08,134.74,23399.0,127.0147,127.3642,126.6558,127.2792,23399.0
2021-05-20 09:35:00,134.53,135.05,134.52,134.7,11340.0,127.0808,127.572,127.0714,127.2414,11340.0
2021-05-20 09:40:00,134.75,134.83,134.42,134.69,9998.0,127.2887,127.3642,126.9769,127.232,9998.0
2021-05-20 09:45:00,134.73,135.06,134.64,135.06,5149.0,127.2698,127.5815,127.1848,127.5815,5149.0
2021-05-20 09:50:00,134.99,135.23,134.97,135.18,10391.0,127.5154,127.7421,127.4965,127.6948,10391.0
2021-05-20 09:55:00,135.16,135.21,134.79,134.9,4980.0,127.676,127.7232,127.3264,127.4304,4980.0
2021-05-20 10:00:00,134.9,135.19,134.85,135.19,7920.0,127.4304,127.7043,127.3831,127.7043,7920.0
2021-05-20 10:05:00,135.14,135.21,134.97,135.06,7734.0,127.6571,127.7232,127.4965,127.5815,7734.0
2021-05-20 10:10:00,135.1,135.27,135.08,135.2,6843.0,127.6193,127.7799,127.6004,127.7137,6843.0
2021-05-20 10:15:00,135.29,135.47,135.24,135.35,9373.0,127.7988,127.9688,127.7515,127.8554,9373.0
2021-05-20 10:20:00,135.32,135.39,135.29,135.3,2003.0,127.8271,127.8932,127.7988,127.8082,2003.0
2021-05-20 10:25:00,135.26,135.31,135.14,135.24,4972.0,127.7704,127.8177,127.6571,127.7515,4972.0
2021-05-20 10:30:00,135.25,135.46,135.25,135.36,8450.0,127.761,127.9593,127.761,127.8649,8450.0
2021-05-20 10:35:00,135.35,135.49,135.28,135.49,7013.0,127.8554,127.9877,127.7893,127.9877,7013.0
2021-05-20 10:40:00,135.46,135.46,135.32,135.39,10063.0,127.9593,127.9593,127.8271,127.8932,10063.0
2021-05-20 10:45:00,135.41,135.44,135.27,135.31,13110.0,127.9121,127.9405,127.7799,127.8177,13110.0
2021-05-20 10:50:00,135.32,135.59,135.32,135.59,5854.0,127.8271,128.0821,127.8271,128.0821,5854.0
2021-05-20 10:55:00,135.57,135.63,135.51,135.6,5531.0,128.0633,128.1199,128.0066,128.0916,5531.0
2021-05-20 11:00:00,135.63,135.68,135.57,135.66,9182.0,128.1199,128.1672,128.0633,128.1483,9182.0
2021-05-20 11:05:00,135.65,135.89,135.63,135.86,5427.0,128.1388,128.3655,128.1199,128.3372,5427.0
2021-05-20 11:10:00,135.83,135.85,135.72,135.74,5876.0,128.3089,128.3278,128.2049,128.2238,5876.0
2021-05-20 11:15:00,135.71,135.79,135.67,135.68,4285.0,128.1955,128.2711,128.1577,128.1672,4285.0
2021-05-20 11:20:00,135.69,135.8,135.66,135.77,5738.0,128.1766,128.2805,128.1483,128.2522,5738.0
2021-05-20 11:25:00,135.76,135.96,135.73,135.95,8380.0,128.2427,128.4317,128.2144,128.4222,8380.0
2021-05-20 11:30:00,135.97,136.03,135.89,135.99,8628.0,128.4411,128.4978,128.3655,128.46,8628.0
2021-05-20 11:35:00,136.03,136.11,136.0,136.11,6256.0,128.4978,128.5734,128.4694,128.5734,6256.0
2021-05-20 11:40:00,136.11,136.21,136.07,136.14,20883.0,128.5734,128.6678,128.5356,128.6017,20883.0
2021-05-20 11:45:00,136.15,136.29,136.13,136.26,5919.0,128.6111,128.7434,128.5922,128.715,5919.0
2021-05-20 11:50:00,136.27,136.33,136.15,136.15,8861.0,128.7245,128.7812,128.6111,128.6111,8861.0
2021-05-20 11:55:00,136.16,136.29,136.14,136.14,12626.0,128.6206,128.7434,128.6017,128.6017,12626.0
2021-05-20 12:00:00,136.14,136.14,135.98,136.02,8804.0,128.6017,128.6017,128.4506,128.4883,8804.0
2021-05-20 12:05:00,135.99,136.17,135.99,136.15,7532.0,128.46,128.63,128.46,128.6111,7532.0
2021-05-20 12:10:00,136.15,136.18,136.07,136.08,14323.0,128.6111,128.6395,128.5356,128.545,14323.0
2021-05-20 12:15:00,136.09,136.13,136.0,136.03,15417.0,128.5545,128.5922,128.4694,128.4978,15417.0
2021-05-20 12:20:00,136.02,136.03,135.84,135.84,17847.0,128.4883,128.4978,128.3183,128.3183,17847.0
2021-05-20 12:25:00,135.86,135.9,135.56,135.56,9613.0,128.3372,128.375,128.0538,128.0538,9613.0
2021-05-20 12:30:00,135.57,135.7,135.57,135.63,5693.0,128.0633,128.1861,128.0633,128.1199,5693.0
2021-05-20 12:35:00,135.61,135.64,135.38,135.52,13826.0,128.101,128.1294,127.8838,128.016,13826.0
2021-05-20 12:40:00,135.51,135.51,135.19,135.22,8254.0,128.0066,128.0066,127.7043,127.7326,8254.0
2021-05-20 12:45:00,135.23,135.44,135.23,135.44,6732.0,127.7421,127.9405,127.7421,127.9405,6732.0
2021-05-20 12:50:00,135.45,135.56,135.43,135.51,5574.0,127.9499,128.0538,127.931,128.0066,5574.0
2021-05-20 12:55:00,135.48,135.58,135.48,135.56,3078.0,127.9782,128.0727,127.9782,128.0538,3078.0
2021-05-20 13:00:00,135.55,135.61,135.54,135.58,4791.0,128.0444,128.101,128.0349,128.0727,4791.0
2021-05-20 13:05:00,135.59,135.65,135.58,135.63,4206.0,128.0821,128.1388,128.0727,128.1199,4206.0
2021-05-20 13:10:00,135.66,135.7,135.65,135.67,5412.0,128.1483,128.1861,128.1388,128.1577,5412.0
2021-05-20 13:15:00,135.69,135.8,135.69,135.77,4845.0,128.1766,128.2805,128.1766,128.2522,4845.0
2021-05-20 13:20:00,135.78,135.84,135.75,135.75,7712.0,128.2616,128.3183,128.2333,128.2333,7712.0
2021-05-20 13:25:00,135.74,135.74,135.69,135.69,2519.0,128.2238,128.2238,128.1766,128.1766,2519.0
2021-05-20 13:30:00,135.71,135.72,135.62,135.67,7128.0,128.1955,128.2049,128.1105,128.1577,7128.0
2021-05-20 13:35:00,135.65,135.73,135.61,135.72,4154.0,128.1388,128.2144,128.101,128.2049,4154.0
2021-05-20 13:40:00,135.7,135.72,135.66,135.68,6754.0,128.1861,128.2049,128.1483,128.1672,6754.0
2021-05-20 13:45:00,135.67,135.73,135.63,135.65,8601.0,128.1577,128.2144,128.1199,128.1388,8601.0
2021-05-20 13:50:00,135.7,135.83,135.52,135.53,18428.0,128.1861,128.3089,128.016,128.0255,18428.0
2021-05-20 13:55:00,135.52,135.7,135.52,135.7,8533.0,128.016,128.1861,128.016,128.1861,8533.0
2021-05-20 14:00:00,135.72,135.87,135.72,135.79,15463.0,128.2049,128.3466,128.2049,128.2711,15463.0
2021-05-20 14:05:00,135.81,135.93,135.81,135.91,14436.0,128.29,128.4033,128.29,128.3844,14436.0
2021-05-20 14:10:00,135.92,135.95,135.88,135.92,5381.0,128.3939,128.4222,128.3561,128.3939,5381.0
2021-05-20 14:15:00,135.91,135.93,135.8,135.92,4990.0,128.3844,128.4033,128.2805,128.3939,4990.0
2021-05-20 14:20:00,135.89,135.94,135.86,135.92,2401.0,128.3655,128.4128,128.3372,128.3939,2401.0
2021-05-20 14:25:00,135.9,135.94,135.84,135.94,3971.0,128.375,128.4128,128.3183,128.4128,3971.0
2021-05-20 14:30:00,135.95,135.99,135.83,135.86,3950.0,128.4222,128.46,128.3089,128.3372,3950.0
2021-05-20 14:35:00,135.86,136.01,135.85,135.97,6786.0,128.3372,128.4789,128.3278,128.4411,6786.0
2021-05-20 14:40:00,135.96,136.08,135.96,136.0,4687.0,128.4317,128.545,128.4317,128.4694,4687.0
2021-05-20 14:45:00,136.01,136.02,135.94,135.98,7261.0,128.4789,128.4883,128.4128,128.4506,7261.0
2021-05-20 14:50:00,135.99,136.08,135.96,136.04,11625.0,128.46,128.545,128.4317,128.5072,11625.0
2021-05-20 14:55:00,136.03,136.05,135.88,135.96,5516.0,128.4978,128.5167,128.3561,128.4317,5516.0
2021-05-20 15:00:00,135.93,135.95,135.85,135.94,6201.0,128.4033,128.4222,128.3278,128.4128,6201.0
2021-05-20 15:05:00,135.92,135.92,135.87,135.92,5163.0,128.3939,128.3939,128.3466,128.3939,5163.0
2021-05-20 15:10:00,135.94,136.09,135.93,136.03,9126.0,128.4128,128.5545,128.4033,128.4978,9126.0
2021-05-20 15:15:00,136.04,136.2,136.04,136.12,8502.0,128.5072,128.6584,128.5072,128.5828,8502.0
2021-05-20 15:20:00,136.12,136.31,136.12,136.3,10557.0,128.5828,128.7623,128.5828,128.7528,10557.0
2021-05-20 15:25:00,136.3,136.41,136.29,136.4,12475.0,128.7528,128.8567,128.7434,128.8473,12475.0
2021-05-20 15:30:00,136.4,136.4,136.19,136.2,12158.0,128.8473,128.8473,128.6489,128.6584,12158.0
2021-05-20 15:35:00,136.19,136.25,136.07,136.09,20667.0,128.6489,128.7056,128.5356,128.5545,20667.0
2021-05-20 15:40:00,136.08,136.12,135.98,136.0,14552.0,128.545,128.5828,128.4506,128.4694,14552.0
2021-05-20 15:45:00,136.01,136.05,135.92,135.92,19547.0,128.4789,128.5167,128.3939,128.3939,19547.0
2021-05-20 15:50:00,135.82,135.98,135.77,135.96,31855.0,128.2994,128.4506,128.2522,128.4317,31855.0
2021-05-20 15:55:00,135.95,135.95,135.63,135.73,104161.0,128.4222,128.4222,128.1199,128.2144,104161.0
2021-05-21 09:30:00,135.97,136.94,135.97,136.94,81445.0,128.4411,129.3574,128.4411,129.3574,81445.0
2021-05-21 09:35:00,136.91,137.09,136.66,136.66,21714.0,129.3291,129.4991,129.0929,129.0929,21714.0
2021-05-21 09:40:00,136.63,136.64,136.36,136.57,11086.0,129.0646,129.074,128.8095,129.0079,11086.0
2021-05-21 09:45:00,136.59,136.59,136.35,136.54,27808.0,129.0268,129.0268,128.8001,128.9795,27808.0
2021-05-21 09:50:00,136.5,136.96,136.3,136.74,30508.0,128.9418,129.3763,128.7528,129.1685,30508.0
2021-05-21 09:55:00,136.75,136.76,136.45,136.61,20568.0,129.1779,129.1874,128.8945,129.0457,20568.0
2021-05-21 10:00:00,136.62,136.84,136.15,136.18,19253.0,129.0551,129.2629,128.6111,128.6395,19253.0
2021-05-21 10:05:00,136.19,136.69,136.19,136.69,5705.0,128.6489,129.1212,128.6489,129.1212,5705.0
2021-05-21 10:10:00,136.67,136.79,136.54,136.54,7961.0,129.1023,129.2157,128.9795,128.9795,7961.0
2021-05-21 10:15:00,136.59,136.87,136.59,136.77,9243.0,129.0268,129.2913,129.0268,129.1968,9243.0
2021-05-21 10:20:00,136.79,136.82,136.64,136.79,7946.0,129.2157,129.244,129.074,129.2157,7946.0
2021-05-21 10:25:00,136.79,136.84,136.64,136.64,7797.0,129.2157,129.2629,129.074,129.074,7797.0
2021-05-21 10:30:00,136.6,136.66,136.52,136.59,5410.0,129.0362,129.0929,128.9607,129.0268,5410.0
2021-05-21 10:35:00,136.53,136.56,136.41,136.41,4801.0,128.9701,128.9984,128.8567,128.8567,4801.0
2021-05-21 10:40:00,136.46,136.47,136.36,136.42,4696.0,128.904,128.9134,128.8095,128.8662,4696.0
2021-05-21 10:45:00,136.4,136.79,136.38,136.78,5856.0,128.8473,129.2157,128.8284,129.2063,5856.0
2021-05-21 10:50:00,136.78,136.94,136.78,136.9,15908.0,129.2063,129.3574,129.2063,129.3196,15908.0
2021-05-21 10:55:00,136.9,137.04,136.87,136.99,13861.0,129.3196,129.4519,129.2913,129.4046,13861.0
2021-05-21 11:00:00,136.99,137.06,136.81,136.87,16461.0,129.4046,129.4708,129.2346,129.2913,16461.0
2021-05-21 11:05:00,136.87,136.98,136.86,136.88,12325.0,129.2913,129.3952,129.2818,129.3007,12325.0
2021-05-21 11:10:00,136.87,136.92,136.8,136.87,12371.0,129.2913,129.3385,129.2251,129.2913,12371.0
2021-05-21 11:15:00,136.87,136.94,136.86,136.9,7077.0,129.2913,129.3574,129.2818,129.3196,7077.0
2021-05-21 11:20:00,136.92,137.19,136.92,137.11,14075.0,129.3385,129.5936,129.3385,129.518,14075.0
2021-05-21 11:25:00,137.11,137.11,136.85,136.88,10360.0,129.518,129.518,129.2724,129.3007,10360.0
2021-05-21 11:30:00,136.87,136.98,136.84,136.9,7792.0,129.2913,129.3952,129.2629,129.3196,7792.0
2021-05-21 11:35:00,136.92,136.96,136.78,136.84,6805.0,129.3385,129.3763,129.2063,129.2629,6805.0
2021-05-21 11:40:00,136.81,137.0,136.81,136.92,7146.0,129.2346,129.4141,129.2346,129.3385,7146.0
2021-05-21 11:45:00,136.92,137.0,136.9,136.96,7181.0,129.3385,129.4141,129.3196,129.3763,7181.0
2021-05-21 11:50:00,136.94,136.99,136.82,136.84,9305.0,129.3574,129.4046,129.244,129.2629,9305.0
2021-05-21 11:55:00,136.81,136.84,136.69,136.72,5685.0,129.2346,129.2629,129.1212,129.1496,5685.0
2021-05-21 12:00:00,136.7,136.73,136.61,136.73,3990.0,129.1307,129.159,129.0457,129.159,3990.0
2021-05-21 12:05:00,136.72,136.73,136.3,136.32,8925.0,129.1496,129.159,128.7528,128.7717,8925.0
2021-05-21 12:10:00,136.32,136.4,136.3,136.36,4404.0,128.7717,128.8473,128.7528,128.8095,4404.0
2021-05-21 12:15:00,136.36,136.38,136.26,136.3,4147.0,128.8095,128.8284,128.715,128.7528,4147.0
2021-05-21 12:20:00,136.29,136.43,136.26,136.3,21604.0,128.7434,128.8756,128.715,128.7528,21604.0
2021-05-21 12:25:00,136.37,136.41,136.23,136.29,2316.0,128.819,128.8567,128.6867,128.7434,2316.0
2021-05-21 12:30:00,136.29,136.32,136.26,136.32,3780.0,128.7434,128.7717,128.715,128.7717,3780.0
2021-05-21 12:35:00,136.26,136.3,136.18,136.18,4120.0,128.715,128.7528,128.6395,128.6395,4120.0
2021-05-21 12:40:00,136.19,136.31,136.19,136.27,3055.0,128.6489,128.7623,128.6489,128.7245,3055.0
2021-05-21 12:45:00,136.24,136.26,136.14,136.15,10056.0,128.6962,128.715,128.6017,128.6111,10056.0
2021-05-21 12:50:00,136.11,136.12,136.06,136.06,1904.0,128.5734,128.5828,128.5261,128.5261,1904.0
2021-05-21 12:55:00,136.07,136.07,135.92,135.99,2178.0,128.5356,128.5356,128.3939,128.46,2178.0
2021-05-21 13:00:00,135.97,136.15,135.96,136.14,7298.0,128.4411,128.6111,128.4317,128.6017,7298.0
2021-05-21 13:05:00,136.15,136.2,136.15,136.16,1923.0,128.6111,128.6584,128.6111,128.6206,1923.0
2021-05-21 13:10:00,136.16,136.2,136.15,136.15,2343.0,128.6206,128.6584,128.6111,128.6111,2343.0
2021-05-21 13:15:00,136.17,136.2,136.16,136.18,4575.0,128.63,128.6584,128.6206,128.6395,4575.0
2021-05-21 13:20:00,136.16,136.28,136.13,136.24,3704.0,128.6206,128.7339,128.5922,128.6962,3704.0
2021-05-21 13:25:00,136.25,136.32,136.25,136.32,4518.0,128.7056,128.7717,128.7056,128.7717,4518.0
2021-05-21 13:30:00,136.28,136.38,136.28,136.34,2735.0,128.7339,128.8284,128.7339,128.7906,2735.0
2021-05-21 13:35:00,136.37,136.4,136.34,136.39,1688.0,128.819,128.8473,128.7906,128.8378,1688.0
2021-05-21 13:40:00,136.35,136.35,136.26,136.27,4741.0,128.8001,128.8001,128.715,128.7245,4741.0
2021-05-21 13:45:00,136.24,136.42,136.24,136.42,6558.0,128.6962,128.8662,128.6962,128.8662,6558.0
2021-05-21 13:50:00,136.43,136.5,136.39,136.5,5977.0,128.8756,128.9418,128.8378,128.9418,5977.0
2021-05-21 13:55:00,136.46,136.49,136.36,136.37,12637.0,128.904,128.9323,128.8095,128.819,12637.0
2021-05-21 14:00:00,136.4,136.51,136.37,136.51,5688.0,128.8473,128.9512,128.819,128.9512,5688.0
2021-05-21 14:05:00,136.5,136.57,136.48,136.56,4790.0,128.9418,129.0079,128.9229,128.9984,4790.0
2021-05-21 14:10:00,136.55,136.62,136.54,136.59,2579.0,128.989,129.0551,128.9795,129.0268,2579.0
2021-05-21 14:15:00,136.59,136.63,136.56,136.63,3675.0,129.0268,129.0646,128.9984,129.0646,3675.0
2021-05-21 14:20:00,136.62,136.63,136.5,136.51,4254.0,129.0551,129.0646,128.9418,128.9512,4254.0
2021-05-21 14:25:00,136.5,136.5,136.35,136.42,3029.0,128.9418,128.9418,128.8001,128.8662,3029.0
2021-05-21 14:30:00,136.39,136.45,136.38,136.38,2562.0,128.8378,128.8945,128.8284,128.8284,2562.0
2021-05-21 14:35:00,136.38,136.42,136.16,136.18,5634.0,128.8284,128.8662,128.6206,128.6395,5634.0
2021-05-21 14:40:00,136.2,136.22,136.14,136.19,3727.0,128.6584,128.6773,128.6017,128.6489,3727.0
2021-05-21 14:45:00,136.23,136.26,136.18,136.21,1242.0,128.6867,128.715,128.6395,128.6678,1242.0
2021-05-21 14:50:00,136.22,136.37,136.22,136.37,5610.0,128.6773,128.819,128.6773,128.819,5610.0
2021-05-21 14:55:00,136.38,136.39,136.3,136.31,2477.0,128.8284,128.8378,128.7528,128.7623,2477.0
2021-05-21 15:00:00,136.28,136.3,136.19,136.25,3326.0,128.7339,128.7528,128.6489,128.7056,3326.0
2021-05-21 15:05:00,136.26,136.3,136.23,136.25,2522.0,128.715,128.7528,128.6867,128.7056,2522.0
2021-05-21 15:10:00,136.22,136.34,136.21,136.29,3244.0,128.6773,128.7906,128.6678,128.7434,3244.0
2021-05-21 15:15:00,136.28,136.41,136.26,136.39,10933.0,128.7339,128.8567,128.715,128.8378,10933.0
2021-05-21 15:20:00,136.41,136.57,136.39,136.56,5025.0,128.8567,129.0079,128.8378,128.9984,5025.0
2021-05-21 15:25:00,136.47,136.47,136.38,136.45,4197.0,128.9134,128.9134,128.8284,128.8945,4197.0
2021-05-21 15:30:00,136.41,136.41,136.33,136.36,6263.0,128.8567,128.8567,128.7812,128.8095,6263.0
2021-05-21 15:35:00,136.37,136.4,136.27,136.3,5163.0,128.819,128.8473,128.7245,128.7528,5163.0
2021-05-21 15:40:00,136.28,136.32,136.16,136.21,8585.0,128.7339,128.7717,128.6206,128.6678,8585.0
2021-05-21 15:45:00,136.19,136.36,136.15,136.36,19923.0,128.6489,128.8095,128.6111,128.8095,19923.0
2021-05-21 15:50:00,136.41,136.47,136.28,136.34,35877.0,128.8567,128.9134,128.7339,128.7906,35877.0
2021-05-21 15:55:00,136.34,136.44,136.13,136.19,108639.0,128.7906,128.8851,128.5922,128.6489,108639.0
2021-05-24 09:30:00,136.73,137.02,136.36,136.88,19947.0,129.159,129.433,128.8095,129.3007,19947.0
2021-05-24 09:35:00,136.99,136.99,136.7,136.77,4228.0,129.4046,129.4046,129.1307,129.1968,4228.0
2021-05-24 09:40:00,136.78,136.82,136.66,136.68,3293.0,129.2063,129.244,129.0929,129.1118,3293.0
2021-05-24 09:45:00,136.69,136.86,136.48,136.61,10927.0,129.1212,129.2818,128.9229,129.0457,10927.0
2021-05-24 09:50:00,136.57,136.72,136.52,136.65,10611.0,129.0079,129.1496,128.9607,129.0835,10611.0
2021-05-24 09:55:00,136.66,136.85,136.6,136.78,3738.0,129.0929,129.2724,129.0362,129.2063,3738.0
2021-05-24 10:00:00,136.78,136.93,136.74,136.91,12139.0,129.2063,129.3479,129.1685,129.3291,12139.0
2021-05-24 10:05:00,136.91,137.15,136.84,137.14,13764.0,129.3291,129.5558,129.2629,129.5463,13764.0
2021-05-24 10:10:00,137.11,137.11,136.95,137.09,11311.0,129.518,129.518,129.3668,129.4991,11311.0
2021-05-24 10:15:00,137.11,137.28,137.03,137.28,13786.0,129.518,129.6786,129.4424,129.6786,13786.0
2021-05-24 10:20:00,137.28,137.34,137.22,137.26,7755.0,129.6786,129.7352,129.6219,129.6597,7755.0
2021-05-24 10:25:00,137.27,137.36,137.21,137.29,7845.0,129.6691,129.7541,129.6124,129.688,7845.0
2021-05-24 10:30:00,137.34,137.38,137.28,137.36,5159.0,129.7352,129.773,129.6786,129.7541,5159.0
2021-05-24 10:35:00,137.39,137.41,137.32,137.37,5629.0,129.7825,129.8014,129.7164,129.7636,5629.0
2021-05-24 10:40:00,137.39,137.51,137.36,137.4,31999.0,129.7825,129.8958,129.7541,129.7919,31999.0
2021-05-24 10:45:00,137.37,137.37,137.04,137.09,7029.0,129.7636,129.7636,129.4519,129.4991,7029.0
2021-05-24 10:50:00,137.1,137.15,137.03,137.06,12370.0,129.5085,129.5558,129.4424,129.4708,12370.0
2021-05-24 10:55:00,137.06,137.16,137.05,137.06,12892.0,129.4708,129.5652,129.4613,129.4708,12892.0
2021-05-24 11:00:00,137.04,137.09,136.99,137.0,4963.0,129.4519,129.4991,129.4046,129.4141,4963.0
2021-05-24 11:05:00,137.03,137.1,136.98,137.06,24863.0,129.4424,129.5085,129.3952,129.4708,24863.0
2021-05-24 11:10:00,137.05,137.06,136.88,136.93,4107.0,129.4613,129.4708,129.3007,129.3479,4107.0
2021-05-24 11:15:00,136.86,136.96,136.86,136.94,4322.0,129.2818,129.3763,129.2818,129.3574,4322.0
2021-05-24 11:20:00,136.94,137.01,136.93,136.99,2983.0,129.3574,129.4235,129.3479,129.4046,2983.0
2021-05-24 11:25:00,136.99,137.02,136.93,137.0,5501.0,129.4046,129.433,129.3479,129.4141,5501.0
2021-05-24 11:30:00,137.0,137.07,136.98,137.07,11739.0,129.4141,129.4802,129.3952,129.4802,11739.0
2021-05-24 11:35:00,137.07,137.07,136.94,136.94,2917.0,129.4802,129.4802,129.3574,129.3574,2917.0
2021-05-24 11:40:00,136.99,137.05,136.99,136.99,3152.0,129.4046,129.4613,129.4046,129.4046,3152.0
2021-05-24 11:45:00,136.98,136.98,136.77,136.81,2897.0,129.3952,129.3952,129.1968,129.2346,2897.0
2021-05-24 11:50:00,136.78,136.79,136.65,136.65,2958.0,129.2063,129.2157,129.0835,129.0835,2958.0
2021-05-24 11:55:00,136.59,136.62,136.57,136.57,1945.0,129.0268,129.0551,129.0079,129.0079,1945.0
2021-05-24 12:00:00,136.63,136.68,136.63,136.65,1686.0,129.0646,129.1118,129.0646,129.0835,1686.0
2021-05-24 12:05:00,136.67,136.67,136.61,136.65,3055.0,129.1023,129.1023,129.0457,129.0835,3055.0
2021-05-24 12:10:00,136.66,136.68,136.62,136.68,1700.0,129.0929,129.1118,129.0551,129.1118,1700.0
2021-05-24 12:15:00,136.66,136.66,136.54,136.57,4353.0,129.0929,129.0929,128.9795,129.0079,4353.0
2021-05-24 12:20:00,136.57,136.57,136.53,136.53,3754.0,129.0079,129.0079,128.9701,128.9701,3754.0
2021-05-24 12:25:00,136.53,136.53,136.39,136.4,3305.0,128.9701,128.9701,128.8378,128.8473,3305.0
2021-05-24 12:30:00,136.43,136.51,136.42,136.5,3346.0,128.8756,128.9512,128.8662,128.9418,3346.0
2021-05-24 12:35:00,136.51,136.54,136.5,136.5,2829.0,128.9512,128.9795,128.9418,128.9418,2829.0
2021-05-24 12:40:00,136.5,136.52,136.47,136.47,2563.0,128.9418,128.9607,128.9134,128.9134,2563.0
2021-05-24 12:45:00,136.48,136.49,136.4,136.45,5048.0,128.9229,128.9323,128.8473,128.8945,5048.0
2021-05-24 12:50:00,136.44,136.55,136.44,136.54,3195.0,128.8851,128.989,128.8851,128.9795,3195.0
2021-05-24 12:55:00,136.56,136.59,136.53,136.54,3321.0,128.9984,129.0268,128.9701,128.9795,3321.0
2021-05-24 13:00:00,136.54,136.57,136.52,136.54,3912.0,128.9795,129.0079,128.9607,128.9795,3912.0
2021-05-24 13:05:00,136.56,136.59,136.49,136.53,9896.0,128.9984,129.0268,128.9323,128.9701,9896.0
2021-05-24 13:10:00,136.54,136.58,136.49,136.55,4300.0,128.9795,129.0173,128.9323,128.989,4300.0
2021-05-24 13:15:00,136.56,136.63,136.54,136.61,3411.0,128.9984,129.0646,128.9795,129.0457,3411.0
2021-05-24 13:20:00,136.61,136.65,136.57,136.62,3407.0,129.0457,129.0835,129.0079,129.0551,3407.0
2021-05-24 13:25:00,136.63,136.69,136.58,136.68,4020.0,129.0646,129.1212,129.0173,129.1118,4020.0
2021-05-24 13:30:00,136.69,136.74,136.67,136.7,4292.0,129.1212,129.1685,129.1023,129.1307,4292.0
2021-05-24 13:35:00,136.71,136.72,136.65,136.67,2200.0,129.1401,129.1496,129.0835,129.1023,2200.0
2021-05-24 13:40:00,136.68,136.77,136.68,136.75,4508.0,129.1118,129.1968,129.1118,129.1779,4508.0
2021-05-24 13:45:00,136.75,136.78,136.69,136.77,3820.0,129.1779,129.2063,129.1212,129.1968,3820.0
2021-05-24 13:50:00,136.76,136.77,136.72,136.72,4376.0,129.1874,129.1968,129.1496,129.1496,4376.0
2021-05-24 13:55:00,136.72,136.81,136.72,136.8,4671.0,129.1496,129.2346,129.1496,129.2251,4671.0
2021-05-24 14:00:00,136.79,136.89,136.79,136.84,5555.0,129.2157,129.3102,129.2157,129.2629,5555.0
2021-05-24 14:05:00,136.83,136.84,136.77,136.83,4271.0,129.2535,129.2629,129.1968,129.2535,4271.0
2021-05-24 14:10:00,136.84,136.86,136.8,136.81,4940.0,129.2629,129.2818,129.2251,129.2346,4940.0
2021-05-24 14:15:00,136.81,136.91,136.81,136.87,4961.0,129.2346,129.3291,129.2346,129.2913,4961.0
2021-05-24 14:20:00,136.86,136.9,136.84,136.85,3911.0,129.2818,129.3196,129.2629,129.2724,3911.0
2021-05-24 14:25:00,136.86,136.89,136.79,136.79,2711.0,129.2818,129.3102,129.2157,129.2157,2711.0
2021-05-24 14:30:00,136.82,136.9,136.82,136.89,6381.0,129.244,129.3196,129.244,129.3102,6381.0
2021-05-24 14:35:00,136.9,136.93,136.85,136.93,5761.0,129.3196,129.3479,129.2724,129.3479,5761.0
2021-05-24 14:40:00,136.95,137.0,136.94,136.98,7054.0,129.3668,129.4141,129.3574,129.3952,7054.0
2021-05-24 14:45:00,136.97,136.97,136.84,136.86,2470.0,129.3857,129.3857,129.2629,129.2818,2470.0
2021-05-24 14:50:00,136.86,136.88,136.76,136.76,5411.0,129.2818,129.3007,129.1874,129.1874,5411.0
2021-05-24 14:55:00,136.79,136.83,136.74,136.78,6168.0,129.2157,129.2535,129.1685,129.2063,6168.0
2021-05-24 15:00:00,136.78,136.78,136.68,136.74,5923.0,129.2063,129.2063,129.1118,129.1685,5923.0
2021-05-24 15:05:00,136.75,136.79,136.75,136.75,5667.0,129.1779,129.2157,129.1779,129.1779,5667.0
2021-05-24 15:10:00,136.75,136.75,136.6,136.65,3806.0,129.1779,129.1779,129.0362,129.0835,3806.0
2021-05-24 15:15:00,136.63,136.65,136.55,136.64,5371.0,129.0646,129.0835,128.989,129.074,5371.0
2021-05-24 15:20:00,136.63,136.7,136.61,136.68,7279.0,129.0646,129.1307,129.0457,129.1118,7279.0
2021-05-24 15:25:00,136.69,136.78,136.67,136.71,8792.0,129.1212,129.2063,129.1023,129.1401,8792.0
2021-05-24 15:30:00,136.71,136.73,136.63,136.72,5007.0,129.1401,129.159,129.0646,129.1496,5007.0
2021-05-24 15:35:00,136.73,136.76,136.72,136.76,11259.0,129.159,129.1874,129.1496,129.1874,11259.0
2021-05-24 15:40:00,136.74,136.8,136.72,136.74,9609.0,129.1685,129.2251,129.1496,129.1685,9609.0
2021-05-24 15:45:00,136.74,136.83,136.73,136.8,12194.0,129.1685,129.2535,129.159,129.2251,12194.0
2021-05-24 15:50:00,136.73,136.75,136.55,136.67,20408.0,129.159,129.1779,128.989,129.1023,20408.0
2021-05-24 15:55:00,136.67,136.72,136.42,136.52,74252.0,129.1023,129.1496,128.8662,128.9607,74252.0
2021-05-25 09:30:00,136.55,137.14,136.44,137.01,27270.0,128.989,129.5463,128.8851,129.4235,27270.0
2021-05-25 09:35:00,137.01,137.03,136.58,136.65,6769.0,129.4235,129.4424,129.0173,129.0835,6769.0
2021-05-25 09:40:00,136.62,136.65,136.54,136.61,10791.0,129.0551,129.0835,128.9795,129.0457,10791.0
2021-05-25 09:45:00,136.57,136.69,136.48,136.64,38804.0,129.0079,129.1212,128.9229,129.074,38804.0
2021-05-25 09:50:00,136.57,136.66,136.43,136.58,14407.0,129.0079,129.0929,128.8756,129.0173,14407.0
2021-05-25 09:55:00,136.59,136.66,136.45,136.55,5086.0,129.0268,129.0929,128.8945,128.989,5086.0
2021-05-25 10:00:00,136.56,136.62,136.43,136.55,4102.0,128.9984,129.0551,128.8756,128.989,4102.0
2021-05-25 10:05:00,136.6,136.71,136.54,136.54,3730.0,129.0362,129.1401,128.9795,128.9795,3730.0
2021-05-25 10:10:00,136.59,136.6,136.44,136.51,3689.0,129.0268,129.0362,128.8851,128.9512,3689.0
2021-05-25 10:15:00,136.52,136.59,136.48,136.54,6642.0,128.9607,129.0268,128.9229,128.9795,6642.0
2021-05-25 10:20:00,136.5,136.55,136.47,136.47,5078.0,128.9418,128.989,128.9134,128.9134,5078.0
2021-05-25 10:25:00,136.5,136.57,136.44,136.44,3360.0,128.9418,129.0079,128.8851,128.8851,3360.0
2021-05-25 10:30:00,136.46,136.46,136.31,136.36,4818.0,128.904,128.904,128.7623,128.8095,4818.0
2021-05-25 10:35:00,136.37,136.62,136.35,136.59,6840.0,128.819,129.0551,128.8001,129.0268,6840.0
2021-05-25 10:40:00,136.6,136.74,136.55,136.74,4967.0,129.0362,129.1685,128.989,129.1685,4967.0
2021-05-25 10:45:00,136.72,136.83,136.69,136.69,5322.0,129.1496,129.2535,129.1212,129.1212,5322.0
2021-05-25 10:50:00,136.67,136.74,136.67,136.71,4159.0,129.1023,129.1685,129.1023,129.1401,4159.0
2021-05-25 10:55:00,136.77,136.82,136.68,136.71,3816.0,129.1968,129.244,129.1118,129.1401,3816.0
2021-05-25 11:00:00,136.7,136.7,136.53,136.57,4396.0,129.1307,129.1307,128.9701,129.0079,4396.0
2021-05-25 11:05:00,136.59,136.65,136.57,136.62,3209.0,129.0268,129.0835,129.0079,129.0551,3209.0
2021-05-25 11:10:00,136.61,136.86,136.55,136.85,7876.0,129.0457,129.2818,128.989,129.2724,7876.0
2021-05-25 11:15:00,136.85,136.91,136.68,136.88,3772.0,129.2724,129.3291,129.1118,129.3007,3772.0
2021-05-25 11:20:00,136.87,136.89,136.82,136.87,6513.0,129.2913,129.3102,129.244,129.2913,6513.0
2021-05-25 11:25:00,136.87,136.89,136.75,136.79,4321.0,129.2913,129.3102,129.1779,129.2157,4321.0
2021-05-25 11:30:00,136.78,136.79,136.49,136.59,6931.0,129.2063,129.2157,128.9323,129.0268,6931.0
2021-05-25 11:35:00,136.54,136.57,136.44,136.44,6612.0,128.9795,129.0079,128.8851,128.8851,6612.0
2021-05-25 11:40:00,136.4,136.62,136.39,136.59,11742.0,128.8473,129.0551,128.8378,129.0268,11742.0
2021-05-25 11:45:00,136.58,136.62,136.46,136.5,5984.0,129.0173,129.0551,128.904,128.9418,5984.0
2021-05-25 11:50:00,136.46,136.52,136.43,136.48,5396.0,128.904,128.9607,128.8756,128.9229,5396.0
2021-05-25 11:55:00,136.46,136.55,136.42,136.55,4605.0,128.904,128.989,128.8662,128.989,4605.0
2021-05-25 12:00:00,136.56,136.73,136.56,136.73,3631.0,128.9984,129.159,128.9984,129.159,3631.0
2021-05-25 12:05:00,136.72,136.85,136.68,136.85,2933.0,129.1496,129.2724,129.1118,129.2724,2933.0
2021-05-25 12:10:00,136.85,136.95,136.83,136.92,8070.0,129.2724,129.3668,129.2535,129.3385,8070.0
2021-05-25 12:15:00,136.9,137.0,136.9,136.99,9465.0,129.3196,129.4141,129.3196,129.4046,9465.0
2021-05-25 12:20:00,136.98,137.0,136.95,136.95,3391.0,129.3952,129.4141,129.3668,129.3668,3391.0
2021-05-25 12:25:00,136.97,137.0,136.95,137.0,3723.0,129.3857,129.4141,129.3668,129.4141,3723.0
2021-05-25 12:30:00,136.99,137.0,136.93,136.95,2861.0,129.4046,129.4141,129.3479,129.3668,2861.0
2021-05-25 12:35:00,136.94,136.96,136.86,136.94,3216.0,129.3574,129.3763,129.2818,129.3574,3216.0
2021-05-25 12:40:00,136.91,136.96,136.89,136.96,2824.0,129.3291,129.3763,129.3102,129.3763,2824.0
2021-05-25 12:45:00,136.92,137.0,136.92,136.95,5877.0,129.3385,129.4141,129.3385,129.3668,5877.0
2021-05-25 12:50:00,136.93,136.97,136.92,136.94,1269.0,129.3479,129.3857,129.3385,129.3574,1269.0
2021-05-25 12:55:00,136.95,136.97,136.9,136.91,2639.0,129.3668,129.3857,129.3196,129.3291,2639.0
2021-05-25 13:00:00,136.9,136.9,136.69,136.69,17292.0,129.3196,129.3196,129.1212,129.1212,17292.0
2021-05-25 13:05:00,136.67,136.7,136.62,136.68,2869.0,129.1023,129.1307,129.0551,129.1118,2869.0
2021-05-25 13:10:00,136.65,136.7,136.64,136.68,3247.0,129.0835,129.1307,129.074,129.1118,3247.0
2021-05-25 13:15:00,136.68,136.75,136.66,136.72,3025.0,129.1118,129.1779,129.0929,129.1496,3025.0
2021-05-25 13:20:00,136.72,136.82,136.71,136.79,3016.0,129.1496,129.244,129.1401,129.2157,3016.0
2021-05-25 13:25:00,136.78,136.81,136.75,136.79,3823.0,129.2063,129.2346,129.1779,129.2157,3823.0
2021-05-25 13:30:00,136.78,136.85,136.76,136.85,4436.0,129.2063,129.2724,129.1874,129.2724,4436.0
2021-05-25 13:35:00,136.86,136.92,136.81,136.92,3758.0,129.2818,129.3385,129.2346,129.3385,3758.0
2021-05-25 13:40:00,136.92,136.94,136.73,136.87,20430.0,129.3385,129.3574,129.159,129.2913,20430.0
2021-05-25 13:45:00,136.86,136.86,136.79,136.79,4005.0,129.2818,129.2818,129.2157,129.2157,4005.0
2021-05-25 13:50:00,136.79,136.81,136.75,136.76,3947.0,129.2157,129.2346,129.1779,129.1874,3947.0
2021-05-25 13:55:00,136.79,136.83,136.77,136.8,3416.0,129.2157,129.2535,129.1968,129.2251,3416.0
2021-05-25 14:00:00,136.79,136.81,136.67,136.79,13405.0,129.2157,129.2346,129.1023,129.2157,13405.0
2021-05-25 14:05:00,136.78,136.88,136.78,136.85,6740.0,129.2063,129.3007,129.2063,129.2724,6740.0
2021-05-25 14:10:00,136.85,136.88,136.78,136.86,4377.0,129.2724,129.3007,129.2063,129.2818,4377.0
2021-05-25 14:15:00,136.86,136.89,136.78,136.78,4845.0,129.2818,129.3102,129.2063,129.2063,4845.0
2021-05-25 14:20:00,136.78,136.79,136.73,136.75,3649.0,129.2063,129.2157,129.159,129.1779,3649.0
2021-05-25 14:25:00,136.75,136.8,136.72,136.8,6115.0,129.1779,129.2251,129.1496,129.2251,6115.0
2021-05-25 14:30:00,136.78,136.86,136.76,136.85,9683.0,129.2063,129.2818,129.1874,129.2724,9683.0
2021-05-25 14:35:00,136.86,136.97,136.83,136.95,5473.0,129.2818,129.3857,129.2535,129.3668,5473.0
2021-05-25 14:40:00,136.96,136.97,136.9,136.92,2348.0,129.3763,129.3857,129.3196,129.3385,2348.0
2021-05-25 14:45:00,136.91,136.91,136.86,136.88,4506.0,129.3291,129.3291,129.2818,129.3007,4506.0
2021-05-25 14:50:00,136.87,136.92,136.81,136.86,7939.0,129.2913,129.3385,129.2346,129.2818,7939.0
2021-05-25 14:55:00,136.86,136.92,136.85,136.88,7619.0,129.2818,129.3385,129.2724,129.3007,7619.0
2021-05-25 15:00:00,136.87,136.87,136.72,136.75,10444.0,129.2913,129.2913,129.1496,129.1779,10444.0
2021-05-25 15:05:00,136.74,136.83,136.73,136.76,9897.0,129.1685,129.2535,129.159,129.1874,9897.0
2021-05-25 15:10:00,136.75,136.84,136.73,136.8,9939.0,129.1779,129.2629,129.159,129.2251,9939.0
2021-05-25 15:15:00,136.79,136.9,136.78,136.88,10162.0,129.2157,129.3196,129.2063,129.3007,10162.0
2021-05-25 15:20:00,136.88,136.97,136.85,136.93,7559.0,129.3007,129.3857,129.2724,129.3479,7559.0
2021-05-25 15:25:00,136.95,137.0,136.93,136.97,9203.0,129.3668,129.4141,129.3479,129.3857,9203.0
2021-05-25 15:30:00,136.97,137.0,136.78,136.8,13013.0,129.3857,129.4141,129.2063,129.2251,13013.0
2021-05-25 15:35:00,136.81,136.83,136.75,136.8,13242.0,129.2346,129.2535,129.1779,129.2251,13242.0
2021-05-25 15:40:00,136.79,136.81,136.71,136.71,14949.0,129.2157,129.2346,129.1401,129.1401,14949.0
2021-05-25 15:45:00,136.71,136.79,136.66,136.66,17466.0,129.1401,129.2157,129.0929,129.0929,17466.0
2021-05-25 15:50:00,136.65,136.66,136.48,136.53,33446.0,129.0835,129.0929,128.9229,128.9701,33446.0
2021-05-25 15:55:00,136.53,136.8,136.53,136.6,101470.0,128.9701,129.2251,128.9701,129.0362,101470.0
2021-05-26 09:30:00,137.34,137.34,136.85,137.02,42763.0,129.7352,129.7352,129.2724,129.433,42763.0
2021-05-26 09:35:00,136.95,136.95,136.67,136.75,23269.0,129.3668,129.3668,129.1023,129.1779,23269.0
2021-05-26 09:40:00,136.75,137.06,136.69,136.98,21754.0,129.1779,129.4708,129.1212,129.3952,21754.0
2021-05-26 09:45:00,136.97,137.06,136.74,136.82,10811.0,129.3857,129.4708,129.1685,129.244,10811.0
2021-05-26 09:50:00,136.84,136.84,136.56,136.78,39169.0,129.2629,129.2629,128.9984,129.2063,39169.0
2021-05-26 09:55:00,136.78,136.81,136.59,136.64,7337.0,129.2063,129.2346,129.0268,129.074,7337.0
2021-05-26 10:00:00,136.69,136.73,136.52,136.6,5600.0,129.1212,129.159,128.9607,129.0362,5600.0
2021-05-26 10:05:00,136.6,136.67,136.51,136.67,11908.0,129.0362,129.1023,128.9512,129.1023,11908.0
2021-05-26 10:10:00,136.67,136.74,136.59,136.68,9999.0,129.1023,129.1685,129.0268,129.1118,9999.0
2021-05-26 10:15:00,136.68,136.9,136.67,136.84,11055.0,129.1118,129.3196,129.1023,129.2629,11055.0
2021-05-26 10:20:00,136.84,136.96,136.79,136.93,8942.0,129.2629,129.3763,129.2157,129.3479,8942.0
2021-05-26 10:25:00,136.9,136.9,136.75,136.76,9173.0,129.3196,129.3196,129.1779,129.1874,9173.0
2021-05-26 10:30:00,136.78,136.82,136.52,136.53,8988.0,129.2063,129.244,128.9607,128.9701,8988.0
2021-05-26 10:35:00,136.53,136.62,136.41,136.48,9303.0,128.9701,129.0551,128.8567,128.9229,9303.0
2021-05-26 10:40:00,136.49,136.55,136.41,136.51,5752.0,128.9323,128.989,128.8567,128.9512,5752.0
2021-05-26 10:45:00,136.54,136.62,136.46,136.52,6331.0,128.9795,129.0551,128.904,128.9607,6331.0
2021-05-26 10:50:00,136.53,136.54,136.36,136.39,11791.0,128.9701,128.9795,128.8095,128.8378,11791.0
2021-05-26 10:55:00,136.4,136.54,136.37,136.54,3763.0,128.8473,128.9795,128.819,128.9795,3763.0
2021-05-26 11:00:00,136.54,136.7,136.54,136.59,77144.0,128.9795,129.1307,128.9795,129.0268,77144.0
2021-05-26 11:05:00,136.62,136.75,136.62,136.75,7841.0,129.0551,129.1779,129.0551,129.1779,7841.0
2021-05-26 11:10:00,136.73,136.74,136.64,136.68,3669.0,129.159,129.1685,129.074,129.1118,3669.0
2021-05-26 11:15:00,136.68,136.72,136.63,136.72,5969.0,129.1118,129.1496,129.0646,129.1496,5969.0
2021-05-26 11:20:00,136.72,136.93,136.72,136.87,6347.0,129.1496,129.3479,129.1496,129.2913,6347.0
2021-05-26 11:25:00,136.85,137.11,136.85,137.09,2719.0,129.2724,129.518,129.2724,129.4991,2719.0
2021-05-26 11:30:00,137.09,137.09,137.0,137.05,9417.0,129.4991,129.4991,129.4141,129.4613,9417.0
2021-05-26 11:35:00,137.03,137.17,137.01,137.01,6167.0,129.4424,129.5747,129.4235,129.4235,6167.0
2021-05-26 11:40:00,137.02,137.02,136.94,137.0,3942.0,129.433,129.433,129.3574,129.4141,3942.0
2021-05-26 11:45:00,137.01,137.01,136.95,137.0,4025.0,129.4235,129.4235,129.3668,129.4141,4025.0
2021-05-26 11:50:00,137.0,137.03,136.97,136.98,4472.0,129.4141,129.4424,129.3857,129.3952,4472.0
2021-05-26 11:55:00,136.97,137.02,136.96,136.96,3225.0,129.3857,129.433,129.3763,129.3763,3225.0
2021-05-26 12:00:00,136.97,137.01,136.94,136.99,3862.0,129.3857,129.4235,129.3574,129.4046,3862.0
2021-05-26 12:05:00,136.97,137.0,136.97,137.0,3150.0,129.3857,129.4141,129.3857,129.4141,3150.0
2021-05-26 12:10:00,137.0,137.01,136.93,136.98,4015.0,129.4141,129.4235,129.3479,129.3952,4015.0
2021-05-26 12:15:00,136.96,136.99,136.93,136.93,2297.0,129.3763,129.4046,129.3479,129.3479,2297.0
2021-05-26 12:20:00,136.96,136.98,136.9,136.9,3354.0,129.3763,129.3952,129.3196,129.3196,3354.0
2021-05-26 12:25:00,136.86,136.92,136.86,136.91,3369.0,129.2818,129.3385,129.2818,129.3291,3369.0
2021-05-26 12:30:00,136.92,136.95,136.91,136.92,3340.0,129.3385,129.3668,129.3291,129.3385,3340.0
2021-05-26 12:35:00,136.9,136.94,136.88,136.92,3002.0,129.3196,129.3574,129.3007,129.3385,3002.0
2021-05-26 12:40:00,136.91,136.94,136.85,136.92,3531.0,129.3291,129.3574,129.2724,129.3385,3531.0
2021-05-26 12:45:00,136.92,136.96,136.9,136.96,3483.0,129.3385,129.3763,129.3196,129.3763,3483.0
2021-05-26 12:50:00,136.95,136.95,136.92,136.93,1818.0,129.3668,129.3668,129.3385,129.3479,1818.0
2021-05-26 12:55:00,136.9,136.98,136.87,136.94,8896.0,129.3196,129.3952,129.2913,129.3574,8896.0
2021-05-26 13:00:00,136.94,136.95,136.92,136.93,1455.0,129.3574,129.3668,129.3385,129.3479,1455.0
2021-05-26 13:05:00,136.93,136.93,136.76,136.76,4972.0,129.3479,129.3479,129.1874,129.1874,4972.0
2021-05-26 13:10:00,136.76,136.76,136.7,136.75,3004.0,129.1874,129.1874,129.1307,129.1779,3004.0
2021-05-26 13:15:00,136.76,136.8,136.73,136.78,2195.0,129.1874,129.2251,129.159,129.2063,2195.0
2021-05-26 13:20:00,136.78,136.88,136.78,136.84,3475.0,129.2063,129.3007,129.2063,129.2629,3475.0
2021-05-26 13:25:00,136.83,136.85,136.74,136.76,3290.0,129.2535,129.2724,129.1685,129.1874,3290.0
2021-05-26 13:30:00,136.77,136.77,136.73,136.77,3449.0,129.1968,129.1968,129.159,129.1968,3449.0
2021-05-26 13:35:00,136.78,136.78,136.68,136.71,2226.0,129.2063,129.2063,129.1118,129.1401,2226.0
2021-05-26 13:40:00,136.7,136.7,136.58,136.6,3389.0,129.1307,129.1307,129.0173,129.0362,3389.0
2021-05-26 13:45:00,136.61,136.66,136.57,136.59,4877.0,129.0457,129.0929,129.0079,129.0268,4877.0
2021-05-26 13:50:00,136.59,136.65,136.59,136.65,4413.0,129.0268,129.0835,129.0268,129.0835,4413.0
2021-05-26 13:55:00,136.63,136.69,136.62,136.65,5987.0,129.0646,129.1212,129.0551,129.0835,5987.0
2021-05-26 14:00:00,136.66,136.69,136.6,136.61,2015.0,129.0929,129.1212,129.0362,129.0457,2015.0
2021-05-26 14:05:00,136.6,136.64,136.57,136.64,4364.0,129.0362,129.074,129.0079,129.074,4364.0
2021-05-26 14:10:00,136.63,136.66,136.54,136.54,3360.0,129.0646,129.0929,128.9795,128.9795,3360.0
2021-05-26 14:15:00,136.55,136.56,136.47,136.56,6710.0,128.989,128.9984,128.9134,128.9984,6710.0
2021-05-26 14:20:00,136.54,136.58,136.5,136.58,6849.0,128.9795,129.0173,128.9418,129.0173,6849.0
2021-05-26 14:25:00,136.58,136.62,136.51,136.61,5371.0,129.0173,129.0551,128.9512,129.0457,5371.0
2021-05-26 14:30:00,136.62,136.62,136.53,136.56,3670.0,129.0551,129.0551,128.9701,128.9984,3670.0
2021-05-26 14:35:00,136.55,136.56,136.49,136.51,3025.0,128.989,128.9984,128.9323,128.9512,3025.0
2021-05-26 14:40:00,136.52,136.58,136.52,136.56,4379.0,128.9607,129.0173,128.9607,128.9984,4379.0
2021-05-26 14:45:00,136.56,136.59,136.56,136.56,2656.0,128.9984,129.0268,128.9984,128.9984,2656.0
2021-05-26 14:50:00,136.55,136.55,136.43,136.43,10152.0,128.989,128.989,128.8756,128.8756,10152.0
2021-05-26 14:55:00,136.45,136.46,136.4,136.46,4434.0,128.8945,128.904,128.8473,128.904,4434.0
2021-05-26 15:00:00,136.45,136.45,136.38,136.39,5563.0,128.8945,128.8945,128.8284,128.8378,5563.0
2021-05-26 15:05:00,136.39,136.4,136.29,136.34,7130.0,128.8378,128.8473,128.7434,128.7906,7130.0
2021-05-26 15:10:00,136.33,136.39,136.3,136.38,8058.0,128.7812,128.8378,128.7528,128.8284,8058.0
2021-05-26 15:15:00,136.36,136.38,136.29,136.34,5816.0,128.8095,128.8284,128.7434,128.7906,5816.0
2021-05-26 15:20:00,136.35,136.39,136.31,136.33,5146.0,128.8001,128.8378,128.7623,128.7812,5146.0
2021-05-26 15:25:00,136.33,136.35,136.28,136.34,8724.0,128.7812,128.8001,128.7339,128.7906,8724.0
2021-05-26 15:30:00,136.34,136.45,136.33,136.39,8252.0,128.7906,128.8945,128.7812,128.8378,8252.0
2021-05-26 15:35:00,136.38,136.44,136.33,136.42,8730.0,128.8284,128.8851,128.7812,128.8662,8730.0
2021-05-26 15:40:00,136.43,136.51,136.41,136.43,13127.0,128.8756,128.9512,128.8567,128.8756,13127.0
2021-05-26 15:45:00,136.44,136.46,136.29,136.33,13622.0,128.8851,128.904,128.7434,128.7812,13622.0
2021-05-26 15:50:00,136.27,136.4,136.23,136.33,26304.0,128.7245,128.8473,128.6867,128.7812,26304.0
2021-05-26 15:55:00,136.32,136.56,136.32,136.5,90788.0,128.7717,128.9984,128.7717,128.9418,90788.0
2021-05-27 09:30:00,136.87,136.87,136.64,136.73,28829.0,129.2913,129.2913,129.074,129.159,28829.0
2021-05-27 09:35:00,136.79,137.01,136.65,136.69,9432.0,129.2157,129.4235,129.0835,129.1212,9432.0
2021-05-27 09:40:00,136.78,137.04,136.78,136.92,9664.0,129.2063,129.4519,129.2063,129.3385,9664.0
2021-05-27 09:45:00,136.93,136.94,136.59,136.64,10337.0,129.3479,129.3574,129.0268,129.074,10337.0
2021-05-27 09:50:00,136.65,136.67,136.32,136.33,9329.0,129.0835,129.1023,128.7717,128.7812,9329.0
2021-05-27 09:55:00,136.33,136.35,136.24,136.25,9874.0,128.7812,128.8001,128.6962,128.7056,9874.0
2021-05-27 10:00:00,136.29,136.33,136.12,136.14,7271.0,128.7434,128.7812,128.5828,128.6017,7271.0
2021-05-27 10:05:00,136.16,136.35,136.14,136.18,7590.0,128.6206,128.8001,128.6017,128.6395,7590.0
2021-05-27 10:10:00,136.26,136.29,136.13,136.21,6564.0,128.715,128.7434,128.5922,128.6678,6564.0
2021-05-27 10:15:00,136.21,136.25,136.04,136.11,4927.0,128.6678,128.7056,128.5072,128.5734,4927.0
2021-05-27 10:20:00,136.11,136.11,135.99,136.04,5569.0,128.5734,128.5734,128.46,128.5072,5569.0
2021-05-27 10:25:00,136.03,136.08,136.0,136.06,4357.0,128.4978,128.545,128.4694,128.5261,4357.0
2021-05-27 10:30:00,136.09,136.12,136.03,136.11,2990.0,128.5545,128.5828,128.4978,128.5734,2990.0
2021-05-27 10:35:00,136.11,136.16,136.03,136.16,3812.0,128.5734,128.6206,128.4978,128.6206,3812.0
2021-05-27 10:40:00,136.19,136.32,136.14,136.18,7006.0,128.6489,128.7717,128.6017,128.6395,7006.0
2021-05-27 10:45:00,136.18,136.21,136.13,136.21,2723.0,128.6395,128.6678,128.5922,128.6678,2723.0
2021-05-27 10:50:00,136.22,136.25,136.03,136.16,6606.0,128.6773,128.7056,128.4978,128.6206,6606.0
2021-05-27 10:55:00,136.17,136.27,136.15,136.25,4863.0,128.63,128.7245,128.6111,128.7056,4863.0
2021-05-27 11:00:00,136.29,136.29,136.16,136.22,6606.0,128.7434,128.7434,128.6206,128.6773,6606.0
2021-05-27 11:05:00,136.21,136.21,136.08,136.08,3891.0,128.6678,128.6678,128.545,128.545,3891.0
2021-05-27 11:10:00,136.1,136.12,136.01,136.06,6930.0,128.5639,128.5828,128.4789,128.5261,6930.0
2021-05-27 11:15:00,136.07,136.07,135.94,136.0,10801.0,128.5356,128.5356,128.4128,128.4694,10801.0
2021-05-27 11:20:00,136.0,136.06,135.93,136.03,13014.0,128.4694,128.5261,128.4033,128.4978,13014.0
2021-05-27 11:25:00,136.05,136.05,135.92,135.92,6656.0,128.5167,128.5167,128.3939,128.3939,6656.0
2021-05-27 11:30:00,135.88,136.18,135.84,136.1,7981.0,128.3561,128.6395,128.3183,128.5639,7981.0
2021-05-27 11:35:00,136.12,136.22,136.1,136.22,11112.0,128.5828,128.6773,128.5639,128.6773,11112.0
2021-05-27 11:40:00,136.24,136.3,136.24,136.25,3390.0,128.6962,128.7528,128.6962,128.7056,3390.0
2021-05-27 11:45:00,136.24,136.25,136.21,136.23,5064.0,128.6962,128.7056,128.6678,128.6867,5064.0
2021-05-27 11:50:00,136.23,136.32,136.19,136.31,5295.0,128.6867,128.7717,128.6489,128.7623,5295.0
2021-05-27 11:55:00,136.31,136.41,136.29,136.41,15180.0,128.7623,128.8567,128.7434,128.8567,15180.0
2021-05-27 12:00:00,136.45,136.45,136.33,136.35,4528.0,128.8945,128.8945,128.7812,128.8001,4528.0
2021-05-27 12:05:00,136.35,136.44,136.34,136.44,4271.0,128.8001,128.8851,128.7906,128.8851,4271.0
2021-05-27 12:10:00,136.42,136.42,136.29,136.3,5411.0,128.8662,128.8662,128.7434,128.7528,5411.0
2021-05-27 12:15:00,136.35,136.4,136.32,136.37,5208.0,128.8001,128.8473,128.7717,128.819,5208.0
2021-05-27 12:20:00,136.39,136.44,136.37,136.41,4826.0,128.8378,128.8851,128.819,128.8567,4826.0
2021-05-27 12:25:00,136.41,136.48,136.37,136.48,3846.0,128.8567,128.9229,128.819,128.9229,3846.0
2021-05-27 12:30:00,136.48,136.58,136.48,136.53,5194.0,128.9229,129.0173,128.9229,128.9701,5194.0
2021-05-27 12:35:00,136.53,136.57,136.52,136.53,3523.0,128.9701,129.0079,128.9607,128.9701,3523.0
2021-05-27 12:40:00,136.54,136.6,136.54,136.58,2850.0,128.9795,129.0362,128.9795,129.0173,2850.0
2021-05-27 12:45:00,136.56,136.58,136.48,136.48,5449.0,128.9984,129.0173,128.9229,128.9229,5449.0
2021-05-27 12:50:00,136.49,136.56,136.47,136.56,5023.0,128.9323,128.9984,128.9134,128.9984,5023.0
2021-05-27 12:55:00,136.58,136.65,136.49,136.6,9407.0,129.0173,129.0835,128.9323,129.0362,9407.0
2021-05-27 13:00:00,136.6,136.66,136.58,136.59,5966.0,129.0362,129.0929,129.0173,129.0268,5966.0
2021-05-27 13:05:00,136.55,136.61,136.52,136.59,7204.0,128.989,129.0457,128.9607,129.0268,7204.0
2021-05-27 13:10:00,136.6,136.74,136.59,136.72,8921.0,129.0362,129.1685,129.0268,129.1496,8921.0
2021-05-27 13:15:00,136.72,136.78,136.62,136.78,10713.0,129.1496,129.2063,129.0551,129.2063,10713.0
2021-05-27 13:20:00,136.76,136.85,136.72,136.85,3792.0,129.1874,129.2724,129.1496,129.2724,3792.0
2021-05-27 13:25:00,136.85,136.85,136.76,136.81,4325.0,129.2724,129.2724,129.1874,129.2346,4325.0
2021-05-27 13:30:00,136.83,136.85,136.79,136.81,3003.0,129.2535,129.2724,129.2157,129.2346,3003.0
2021-05-27 13:35:00,136.81,136.82,136.7,136.78,10012.0,129.2346,129.244,129.1307,129.2063,10012.0
2021-05-27 13:40:00,136.78,136.88,136.78,136.86,7771.0,129.2063,129.3007,129.2063,129.2818,7771.0
2021-05-27 13:45:00,136.87,137.01,136.85,136.99,12942.0,129.2913,129.4235,129.2724,129.4046,12942.0
2021-05-27 13:50:00,136.94,136.99,136.93,136.98,3924.0,129.3574,129.4046,129.3479,129.3952,3924.0
2021-05-27 13:55:00,136.96,137.0,136.95,136.96,2885.0,129.3763,129.4141,129.3668,129.3763,2885.0
2021-05-27 14:00:00,136.94,137.02,136.91,136.97,7532.0,129.3574,129.433,129.3291,129.3857,7532.0
2021-05-27 14:05:00,136.95,137.03,136.94,137.03,8722.0,129.3668,129.4424,129.3574,129.4424,8722.0
2021-05-27 14:10:00,137.02,137.03,136.91,136.97,7792.0,129.433,129.4424,129.3291,129.3857,7792.0
2021-05-27 14:15:00,137.0,137.01,136.92,136.96,6789.0,129.4141,129.4235,129.3385,129.3763,6789.0
2021-05-27 14:20:00,136.94,136.95,136.85,136.88,7424.0,129.3574,129.3668,129.2724,129.3007,7424.0
2021-05-27 14:25:00,136.89,137.01,136.88,137.01,23945.0,129.3102,129.4235,129.3007,129.4235,23945.0
2021-05-27 14:30:00,137.0,137.0,136.94,136.98,3751.0,129.4141,129.4141,129.3574,129.3952,3751.0
2021-05-27 14:35:00,136.97,137.0,136.93,136.99,5197.0,129.3857,129.4141,129.3479,129.4046,5197.0
2021-05-27 14:40:00,136.99,137.0,136.9,136.99,4809.0,129.4046,129.4141,129.3196,129.4046,4809.0
2021-05-27 14:45:00,136.96,137.01,136.92,136.99,6953.0,129.3763,129.4235,129.3385,129.4046,6953.0
2021-05-27 14:50:00,137.0,137.01,136.95,136.97,14866.0,129.4141,129.4235,129.3668,129.3857,14866.0
2021-05-27 14:55:00,136.98,137.01,136.94,136.97,10085.0,129.3952,129.4235,129.3574,129.3857,10085.0
2021-05-27 15:00:00,136.97,136.97,136.87,136.94,10080.0,129.3857,129.3857,129.2913,129.3574,10080.0
2021-05-27 15:05:00,136.94,136.97,136.9,136.97,7423.0,129.3574,129.3857,129.3196,129.3857,7423.0
2021-05-27 15:10:00,136.96,137.02,136.93,137.0,17420.0,129.3763,129.433,129.3479,129.4141,17420.0
2021-05-27 15:15:00,136.99,137.03,136.99,137.03,12700.0,129.4046,129.4424,129.4046,129.4424,12700.0
2021-05-27 15:20:00,137.03,137.1,136.94,137.1,14249.0,129.4424,129.5085,129.3574,129.5085,14249.0
2021-05-27 15:25:00,137.09,137.15,137.02,137.04,16530.0,129.4991,129.5558,129.433,129.4519,16530.0
2021-05-27 15:30:00,137.05,137.2,137.04,137.19,8512.0,129.4613,129.603,129.4519,129.5936,8512.0
2021-05-27 15:35:00,137.19,137.36,137.17,137.28,15874.0,129.5936,129.7541,129.5747,129.6786,15874.0
2021-05-27 15:40:00,137.29,137.49,137.29,137.44,22265.0,129.688,129.8769,129.688,129.8297,22265.0
2021-05-27 15:45:00,137.45,137.62,137.42,137.47,27112.0,129.8392,129.9997,129.8108,129.858,27112.0
2021-05-27 15:50:00,137.47,137.6,137.37,137.54,45619.0,129.858,129.9808,129.7636,129.9242,45619.0
2021-05-27 15:55:00,137.55,137.67,137.26,137.31,156906.0,129.9336,130.047,129.6597,129.7069,156906.0
2021-05-28 09:30:00,138.06,138.06,137.61,137.73,39118.0,130.4154,130.4154,129.9903,130.1037,39118.0
2021-05-28 09:35:00,137.81,137.91,137.68,137.91,7763.0,130.1792,130.2737,130.0564,130.2737,7763.0
2021-05-28 09:40:00,137.93,138.06,137.86,138.03,4213.0,130.2926,130.4154,130.2265,130.387,4213.0
2021-05-28 09:45:00,138.06,138.14,137.98,137.98,6726.0,130.4154,130.4909,130.3398,130.3398,6726.0
2021-05-28 09:50:00,137.86,137.97,137.74,137.9,5763.0,130.2265,130.3304,130.1131,130.2642,5763.0
2021-05-28 09:55:00,137.88,137.95,137.7,137.92,12969.0,130.2453,130.3115,130.0753,130.2831,12969.0
2021-05-28 10:00:00,137.9,137.96,137.79,137.92,8735.0,130.2642,130.3209,130.1603,130.2831,8735.0
2021-05-28 10:05:00,137.95,138.0,137.81,137.93,11900.0,130.3115,130.3587,130.1792,130.2926,11900.0
2021-05-28 10:10:00,137.91,137.96,137.84,137.93,5167.0,130.2737,130.3209,130.2076,130.2926,5167.0
2021-05-28 10:15:00,138.03,138.1,137.99,138.06,4964.0,130.387,130.4532,130.3493,130.4154,4964.0
2021-05-28 10:20:00,138.06,138.06,137.89,137.92,4496.0,130.4154,130.4154,130.2548,130.2831,4496.0
2021-05-28 10:25:00,137.92,137.97,137.89,137.93,5297.0,130.2831,130.3304,130.2548,130.2926,5297.0
2021-05-28 10:30:00,137.94,138.18,137.92,138.15,3900.0,130.302,130.5287,130.2831,130.5004,3900.0
2021-05-28 10:35:00,138.15,138.21,138.06,138.13,4084.0,130.5004,130.5571,130.4154,130.4815,4084.0
2021-05-28 10:40:00,138.13,138.32,138.13,138.26,5346.0,130.4815,130.661,130.4815,130.6043,5346.0
2021-05-28 10:45:00,138.26,138.26,138.05,138.05,4411.0,130.6043,130.6043,130.4059,130.4059,4411.0
2021-05-28 10:50:00,138.08,138.09,137.95,137.97,9482.0,130.4343,130.4437,130.3115,130.3304,9482.0
2021-05-28 10:55:00,137.94,138.03,137.87,138.0,4047.0,130.302,130.387,130.2359,130.3587,4047.0
2021-05-28 11:00:00,138.0,138.0,137.85,137.88,3448.0,130.3587,130.3587,130.217,130.2453,3448.0
2021-05-28 11:05:00,137.91,138.04,137.91,138.01,4689.0,130.2737,130.3965,130.2737,130.3681,4689.0
2021-05-28 11:10:00,138.02,138.12,137.97,138.12,5302.0,130.3776,130.4721,130.3304,130.4721,5302.0
2021-05-28 11:15:00,138.13,138.16,138.11,138.11,3715.0,130.4815,130.5098,130.4626,130.4626,3715.0
2021-05-28 11:20:00,138.15,138.23,138.14,138.23,2320.0,130.5004,130.576,130.4909,130.576,2320.0
2021-05-28 11:25:00,138.27,138.27,138.16,138.27,5018.0,130.6138,130.6138,130.5098,130.6138,5018.0
2021-05-28 11:30:00,138.26,138.29,138.2,138.28,7049.0,130.6043,130.6326,130.5476,130.6232,7049.0
2021-05-28 11:35:00,138.27,138.49,138.26,138.41,13994.0,130.6138,130.8216,130.6043,130.746,13994.0
2021-05-28 11:40:00,138.43,138.47,138.35,138.45,8050.0,130.7649,130.8027,130.6893,130.7838,8050.0
2021-05-28 11:45:00,138.43,138.43,138.25,138.29,5429.0,130.7649,130.7649,130.5949,130.6326,5429.0
2021-05-28 11:50:00,138.28,138.31,138.25,138.27,4999.0,130.6232,130.6515,130.5949,130.6138,4999.0
2021-05-28 11:55:00,138.27,138.35,138.24,138.25,4663.0,130.6138,130.6893,130.5854,130.5949,4663.0
2021-05-28 12:00:00,138.25,138.25,138.14,138.15,5143.0,130.5949,130.5949,130.4909,130.5004,5143.0
2021-05-28 12:05:00,138.17,138.22,138.1,138.13,7223.0,130.5193,130.5665,130.4532,130.4815,7223.0
2021-05-28 12:10:00,138.12,138.12,138.04,138.12,5384.0,130.4721,130.4721,130.3965,130.4721,5384.0
2021-05-28 12:15:00,138.12,138.24,138.11,138.22,5852.0,130.4721,130.5854,130.4626,130.5665,5852.0
2021-05-28 12:20:00,138.23,138.29,138.23,138.29,4119.0,130.576,130.6326,130.576,130.6326,4119.0
2021-05-28 12:25:00,138.3,138.33,138.19,138.33,7957.0,130.6421,130.6704,130.5382,130.6704,7957.0
2021-05-28 12:30:00,138.32,138.34,138.23,138.34,6578.0,130.661,130.6799,130.576,130.6799,6578.0
2021-05-28 12:35:00,138.32,138.33,138.27,138.31,3840.0,130.661,130.6704,130.6138,130.6515,3840.0
2021-05-28 12:40:00,138.31,138.33,138.25,138.25,5276.0,130.6515,130.6704,130.5949,130.5949,5276.0
2021-05-28 12:45:00,138.26,138.32,138.21,138.21,7437.0,130.6043,130.661,130.5571,130.5571,7437.0
2021-05-28 12:50:00,138.22,138.24,138.16,138.19,3450.0,130.5665,130.5854,130.5098,130.5382,3450.0
2021-05-28 12:55:00,138.2,138.2,138.15,138.16,3259.0,130.5476,130.5476,130.5004,130.5098,3259.0
2021-05-28 13:00:00,138.18,138.25,138.15,138.24,3422.0,130.5287,130.5949,130.5004,130.5854,3422.0
2021-05-28 13:05:00,138.22,138.25,138.21,138.22,4639.0,130.5665,130.5949,130.5571,130.5665,4639.0
2021-05-28 13:10:00,138.23,138.24,138.13,138.13,3092.0,130.576,130.5854,130.4815,130.4815,3092.0
2021-05-28 13:15:00,138.11,138.12,138.04,138.09,6672.0,130.4626,130.4721,130.3965,130.4437,6672.0
2021-05-28 13:20:00,138.1,138.16,138.07,138.07,6936.0,130.4532,130.5098,130.4248,130.4248,6936.0
2021-05-28 13:25:00,138.08,138.16,138.06,138.16,4597.0,130.4343,130.5098,130.4154,130.5098,4597.0
2021-05-28 13:30:00,138.15,138.18,138.08,138.08,3671.0,130.5004,130.5287,130.4343,130.4343,3671.0
2021-05-28 13:35:00,138.06,138.1,138.02,138.1,6080.0,130.4154,130.4532,130.3776,130.4532,6080.0
2021-05-28 13:40:00,138.06,138.15,138.06,138.12,6812.0,130.4154,130.5004,130.4154,130.4721,6812.0
2021-05-28 13:45:00,138.13,138.16,138.09,138.1,7735.0,130.4815,130.5098,130.4437,130.4532,7735.0
2021-05-28 13:50:00,138.1,138.16,138.09,138.13,3865.0,130.4532,130.5098,130.4437,130.4815,3865.0
2021-05-28 13:55:00,138.14,138.19,138.13,138.17,4701.0,130.4909,130.5382,130.4815,130.5193,4701.0
2021-05-28 14:00:00,138.17,138.22,138.12,138.12,7492.0,130.5193,130.5665,130.4721,130.4721,7492.0
2021-05-28 14:05:00,138.13,138.15,138.09,138.11,5297.0,130.4815,130.5004,130.4437,130.4626,5297.0
2021-05-28 14:10:00,138.1,138.16,138.1,138.12,7219.0,130.4532,130.5098,130.4532,130.4721,7219.0
2021-05-28 14:15:00,138.13,138.17,138.1,138.17,6226.0,130.4815,130.5193,130.4532,130.5193,6226.0
2021-05-28 14:20:00,138.14,138.17,138.11,138.14,6260.0,130.4909,130.5193,130.4626,130.4909,6260.0
2021-05-28 14:25:00,138.15,138.15,138.07,138.12,4335.0,130.5004,130.5004,130.4248,130.4721,4335.0
2021-05-28 14:30:00,138.13,138.14,138.03,138.05,8101.0,130.4815,130.4909,130.387,130.4059,8101.0
2021-05-28 14:35:00,138.07,138.12,138.06,138.12,5592.0,130.4248,130.4721,130.4154,130.4721,5592.0
2021-05-28 14:40:00,138.12,138.18,138.12,138.17,3652.0,130.4721,130.5287,130.4721,130.5193,3652.0
2021-05-28 14:45:00,138.17,138.24,138.16,138.23,7088.0,130.5193,130.5854,130.5098,130.576,7088.0
2021-05-28 14:50:00,138.2,138.22,138.14,138.17,7223.0,130.5476,130.5665,130.4909,130.5193,7223.0
2021-05-28 14:55:00,138.19,138.25,138.19,138.2,6209.0,130.5382,130.5949,130.5382,130.5476,6209.0
2021-05-28 15:00:00,138.22,138.28,138.15,138.28,7230.0,130.5665,130.6232,130.5004,130.6232,7230.0
2021-05-28 15:05:00,138.29,138.29,138.21,138.23,5205.0,130.6326,130.6326,130.5571,130.576,5205.0
2021-05-28 15:10:00,138.22,138.25,138.18,138.25,4579.0,130.5665,130.5949,130.5287,130.5949,4579.0
2021-05-28 15:15:00,138.26,138.31,138.22,138.28,5823.0,130.6043,130.6515,130.5665,130.6232,5823.0
2021-05-28 15:20:00,138.28,138.28,138.22,138.25,5750.0,130.6232,130.6232,130.5665,130.5949,5750.0
2021-05-28 15:25:00,138.26,138.32,138.22,138.31,8603.0,130.6043,130.661,130.5665,130.6515,8603.0
2021-05-28 15:30:00,138.3,138.33,138.21,138.28,11082.0,130.6421,130.6704,130.5571,130.6232,11082.0
2021-05-28 15:35:00,138.27,138.41,138.26,138.37,18831.0,130.6138,130.746,130.6043,130.7082,18831.0
2021-05-28 15:40:00,138.37,138.47,138.37,138.46,24223.0,130.7082,130.8027,130.7082,130.7932,24223.0
2021-05-28 15:45:00,138.46,138.62,138.46,138.56,37240.0,130.7932,130.9444,130.7932,130.8877,37240.0
2021-05-28 15:50:00,138.54,138.62,138.47,138.52,63035.0,130.8688,130.9444,130.8027,130.8499,63035.0
2021-05-28 15:55:00,138.5,138.6,138.28,138.37,166895.0,130.831,130.9255,130.6232,130.7082,166895.0
2021-06-01 09:30:00,139.0,139.43,138.78,138.83,38250.0,131.3033,131.7095,131.0955,131.1427,38250.0
2021-06-01 09:35:00,138.92,138.94,138.45,138.55,9159.0,131.2278,131.2467,130.7838,130.8782,9159.0
2021-06-01 09:40:00,138.57,138.61,138.32,138.34,11126.0,130.8971,130.9349,130.661,130.6799,11126.0
2021-06-01 09:45:00,138.3,138.62,138.3,138.5,18817.0,130.6421,130.9444,130.6421,130.831,18817.0
2021-06-01 09:50:00,138.51,138.86,138.49,138.86,7753.0,130.8405,131.1711,130.8216,131.1711,7753.0
2021-06-01 09:55:00,138.86,138.97,138.73,138.82,11944.0,131.1711,131.275,131.0483,131.1333,11944.0
2021-06-01 10:00:00,138.82,138.83,138.28,138.28,12770.0,131.1333,131.1427,130.6232,130.6232,12770.0
2021-06-01 10:05:00,138.26,138.41,138.17,138.37,15867.0,130.6043,130.746,130.5193,130.7082,15867.0
2021-06-01 10:10:00,138.38,138.38,138.12,138.19,17081.0,130.7177,130.7177,130.4721,130.5382,17081.0
2021-06-01 10:15:00,138.17,138.46,138.05,138.41,18258.0,130.5193,130.7932,130.4059,130.746,18258.0
2021-06-01 10:20:00,138.39,138.41,138.25,138.36,10879.0,130.7271,130.746,130.5949,130.6988,10879.0
2021-06-01 10:25:00,138.36,138.46,138.26,138.46,10992.0,130.6988,130.7932,130.6043,130.7932,10992.0
2021-06-01 10:30:00,138.45,138.46,138.3,138.31,21007.0,130.7838,130.7932,130.6421,130.6515,21007.0
2021-06-01 10:35:00,138.36,138.48,138.3,138.47,7352.0,130.6988,130.8121,130.6421,130.8027,7352.0
2021-06-01 10:40:00,138.49,138.66,138.47,138.56,14932.0,130.8216,130.9822,130.8027,130.8877,14932.0
2021-06-01 10:45:00,138.53,138.55,138.37,138.43,9950.0,130.8594,130.8782,130.7082,130.7649,9950.0
2021-06-01 10:50:00,138.44,138.54,138.37,138.46,11229.0,130.7743,130.8688,130.7082,130.7932,11229.0
2021-06-01 10:55:00,138.46,138.71,138.44,138.7,11678.0,130.7932,131.0294,130.7743,131.0199,11678.0
2021-06-01 11:00:00,138.69,138.81,138.63,138.64,16380.0,131.0105,131.1239,130.9538,130.9633,16380.0
2021-06-01 11:05:00,138.65,138.84,138.61,138.84,8171.0,130.9727,131.1522,130.9349,131.1522,8171.0
2021-06-01 11:10:00,138.86,138.91,138.81,138.82,7241.0,131.1711,131.2183,131.1239,131.1333,7241.0
2021-06-01 11:15:00,138.83,138.85,138.7,138.78,6952.0,131.1427,131.1616,131.0199,131.0955,6952.0
2021-06-01 11:20:00,138.79,139.06,138.79,139.03,7918.0,131.105,131.36,131.105,131.3317,7918.0
2021-06-01 11:25:00,139.03,139.13,138.94,138.95,9993.0,131.3317,131.4261,131.2467,131.2561,9993.0
2021-06-01 11:30:00,138.96,138.97,138.85,138.92,7028.0,131.2655,131.275,131.1616,131.2278,7028.0
2021-06-01 11:35:00,138.92,139.07,138.92,139.07,6742.0,131.2278,131.3695,131.2278,131.3695,6742.0
2021-06-01 11:40:00,139.09,139.1,138.94,138.95,6479.0,131.3883,131.3978,131.2467,131.2561,6479.0
2021-06-01 11:45:00,138.96,138.99,138.81,138.82,11185.0,131.2655,131.2939,131.1239,131.1333,11185.0
2021-06-01 11:50:00,138.76,138.89,138.72,138.84,6479.0,131.0766,131.1994,131.0388,131.1522,6479.0
2021-06-01 11:55:00,138.83,139.07,138.83,138.99,8740.0,131.1427,131.3695,131.1427,131.2939,8740.0
2021-06-01 12:00:00,138.99,138.99,138.81,138.82,4470.0,131.2939,131.2939,131.1239,131.1333,4470.0
2021-06-01 12:05:00,138.81,138.81,138.67,138.72,6415.0,131.1239,131.1239,130.9916,131.0388,6415.0
2021-06-01 12:10:00,138.71,138.75,138.65,138.68,10643.0,131.0294,131.0672,130.9727,131.001,10643.0
2021-06-01 12:15:00,138.67,138.75,138.65,138.67,8487.0,130.9916,131.0672,130.9727,130.9916,8487.0
2021-06-01 12:20:00,138.71,138.77,138.66,138.66,6519.0,131.0294,131.0861,130.9822,130.9822,6519.0
2021-06-01 12:25:00,138.66,138.71,138.62,138.64,6596.0,130.9822,131.0294,130.9444,130.9633,6596.0
2021-06-01 12:30:00,138.66,138.68,138.58,138.61,3944.0,130.9822,131.001,130.9066,130.9349,3944.0
2021-06-01 12:35:00,138.6,138.63,138.54,138.62,5235.0,130.9255,130.9538,130.8688,130.9444,5235.0
2021-06-01 12:40:00,138.6,138.64,138.55,138.56,6442.0,130.9255,130.9633,130.8782,130.8877,6442.0
2021-06-01 12:45:00,138.55,138.6,138.53,138.57,6865.0,130.8782,130.9255,130.8594,130.8971,6865.0
2021-06-01 12:50:00,138.58,138.63,138.52,138.63,5187.0,130.9066,130.9538,130.8499,130.9538,5187.0
2021-06-01 12:55:00,138.63,138.64,138.58,138.62,5549.0,130.9538,130.9633,130.9066,130.9444,5549.0
2021-06-01 13:00:00,138.64,138.64,138.56,138.57,11407.0,130.9633,130.9633,130.8877,130.8971,11407.0
2021-06-01 13:05:00,138.54,138.61,138.51,138.58,9252.0,130.8688,130.9349,130.8405,130.9066,9252.0
2021-06-01 13:10:00,138.57,138.57,138.5,138.53,13155.0,130.8971,130.8971,130.831,130.8594,13155.0
2021-06-01 13:15:00,138.53,138.58,138.52,138.54,14429.0,130.8594,130.9066,130.8499,130.8688,14429.0
2021-06-01 13:20:00,138.54,138.58,138.46,138.52,9404.0,130.8688,130.9066,130.7932,130.8499,9404.0
2021-06-01 13:25:00,138.52,138.57,138.46,138.5,8080.0,130.8499,130.8971,130.7932,130.831,8080.0
2021-06-01 13:30:00,138.49,138.57,138.47,138.54,6152.0,130.8216,130.8971,130.8027,130.8688,6152.0
2021-06-01 13:35:00,138.55,138.56,138.46,138.54,7964.0,130.8782,130.8877,130.7932,130.8688,7964.0
2021-06-01 13:40:00,138.52,138.55,138.43,138.44,7109.0,130.8499,130.8782,130.7649,130.7743,7109.0
2021-06-01 13:45:00,138.46,138.5,138.35,138.36,10183.0,130.7932,130.831,130.6893,130.6988,10183.0
2021-06-01 13:50:00,138.38,138.45,138.36,138.37,7142.0,130.7177,130.7838,130.6988,130.7082,7142.0
2021-06-01 13:55:00,138.36,138.56,138.36,138.56,7856.0,130.6988,130.8877,130.6988,130.8877,7856.0
2021-06-01 14:00:00,138.55,138.69,138.55,138.69,8951.0,130.8782,131.0105,130.8782,131.0105,8951.0
2021-06-01 14:05:00,138.69,138.7,138.58,138.58,9119.0,131.0105,131.0199,130.9066,130.9066,9119.0
2021-06-01 14:10:00,138.59,138.6,138.49,138.51,18149.0,130.916,130.9255,130.8216,130.8405,18149.0
2021-06-01 14:15:00,138.52,138.58,138.5,138.58,8770.0,130.8499,130.9066,130.831,130.9066,8770.0
2021-06-01 14:20:00,138.56,138.73,138.56,138.73,10172.0,130.8877,131.0483,130.8877,131.0483,10172.0
2021-06-01 14:25:00,138.74,138.9,138.73,138.89,10173.0,131.0577,131.2089,131.0483,131.1994,10173.0
2021-06-01 14:30:00,138.88,138.92,138.81,138.88,11911.0,131.19,131.2278,131.1239,131.19,11911.0
2021-06-01 14:35:00,138.88,138.93,138.84,138.86,9337.0,131.19,131.2372,131.1522,131.1711,9337.0
2021-06-01 14:40:00,138.88,138.89,138.81,138.86,8204.0,131.19,131.1994,131.1239,131.1711,8204.0
2021-06-01 14:45:00,138.86,138.88,138.8,138.87,7228.0,131.1711,131.19,131.1144,131.1805,7228.0
2021-06-01 14:50:00,138.87,138.92,138.84,138.89,10172.0,131.1805,131.2278,131.1522,131.1994,10172.0
2021-06-01 14:55:00,138.88,139.01,138.88,139.01,9132.0,131.19,131.3128,131.19,131.3128,9132.0
2021-06-01 15:00:00,139.01,139.03,138.92,138.96,8990.0,131.3128,131.3317,131.2278,131.2655,8990.0
2021-06-01 15:05:00,138.96,138.98,138.82,138.86,11187.0,131.2655,131.2844,131.1333,131.1711,11187.0
2021-06-01 15:10:00,138.85,138.88,138.81,138.83,10591.0,131.1616,131.19,131.1239,131.1427,10591.0
2021-06-01 15:15:00,138.83,138.85,138.79,138.83,11139.0,131.1427,131.1616,131.105,131.1427,11139.0
2021-06-01 15:20:00,138.85,138.97,138.85,138.97,12117.0,131.1616,131.275,131.1616,131.275,12117.0
2021-06-01 15:25:00,138.97,138.98,138.82,138.83,13119.0,131.275,131.2844,131.1333,131.1427,13119.0
2021-06-01 15:30:00,138.82,138.82,138.61,138.7,17312.0,131.1333,131.1333,130.9349,131.0199,17312.0
2021-06-01 15:35:00,138.71,138.71,138.56,138.59,15152.0,131.0294,131.0294,130.8877,130.916,15152.0
2021-06-01 15:40:00,138.59,138.74,138.58,138.7,30448.0,130.916,131.0577,130.9066,131.0199,30448.0
2021-06-01 15:45:00,138.71,138.88,138.7,138.88,32988.0,131.0294,131.19,131.0199,131.19,32988.0
2021-06-01 15:50:00,138.91,138.93,138.79,138.92,59910.0,131.2183,131.2372,131.105,131.2278,59910.0
2021-06-01 15:55:00,138.92,138.92,138.74,138.83,132821.0,131.2278,131.2278,131.0577,131.1427,132821.0
2021-06-02 09:30:00,138.76,138.97,138.54,138.67,31559.0,131.0766,131.275,130.8688,130.9916,31559.0
2021-06-02 09:35:00,138.57,138.81,138.52,138.81,27904.0,130.8971,131.1239,130.8499,131.1239,27904.0
2021-06-02 09:40:00,138.74,138.93,138.67,138.87,10574.0,131.0577,131.2372,130.9916,131.1805,10574.0
2021-06-02 09:45:00,138.87,138.91,138.73,138.9,13862.0,131.1805,131.2183,131.0483,131.2089,13862.0
2021-06-02 09:50:00,138.85,139.15,138.83,139.02,14158.0,131.1616,131.445,131.1427,131.3222,14158.0
2021-06-02 09:55:00,139.02,139.39,139.01,139.25,14240.0,131.3222,131.6717,131.3128,131.5395,14240.0
2021-06-02 10:00:00,139.23,139.25,139.0,139.03,13130.0,131.5206,131.5395,131.3033,131.3317,13130.0
2021-06-02 10:05:00,139.05,139.18,138.98,139.08,13647.0,131.3506,131.4734,131.2844,131.3789,13647.0
2021-06-02 10:10:00,139.09,139.24,139.05,139.23,10856.0,131.3883,131.53,131.3506,131.5206,10856.0
2021-06-02 10:15:00,139.24,139.29,139.14,139.2,9791.0,131.53,131.5773,131.4356,131.4923,9791.0
2021-06-02 10:20:00,139.19,139.31,139.19,139.26,8702.0,131.4828,131.5962,131.4828,131.5489,8702.0
2021-06-02 10:25:00,139.25,139.3,139.15,139.2,30765.0,131.5395,131.5867,131.445,131.4923,30765.0
2021-06-02 10:30:00,139.21,139.26,139.06,139.1,26018.0,131.5017,131.5489,131.36,131.3978,26018.0
2021-06-02 10:35:00,139.11,139.11,139.0,139.07,10812.0,131.4072,131.4072,131.3033,131.3695,10812.0
2021-06-02 10:40:00,139.07,139.1,138.99,139.02,9164.0,131.3695,131.3978,131.2939,131.3222,9164.0
2021-06-02 10:45:00,139.02,139.15,139.01,139.08,8493.0,131.3222,131.445,131.3128,131.3789,8493.0
2021-06-02 10:50:00,139.06,139.07,139.0,139.01,10503.0,131.36,131.3695,131.3033,131.3128,10503.0
2021-06-02 10:55:00,139.0,139.06,138.96,138.98,19402.0,131.3033,131.36,131.2655,131.2844,19402.0
2021-06-02 11:00:00,139.0,139.07,138.83,138.93,86165.0,131.3033,131.3695,131.1427,131.2372,86165.0
2021-06-02 11:05:00,138.93,139.0,138.91,138.97,16359.0,131.2372,131.3033,131.2183,131.275,16359.0
2021-06-02 11:10:00,138.95,139.05,138.9,139.04,14357.0,131.2561,131.3506,131.2089,131.3411,14357.0
2021-06-02 11:15:00,139.05,139.13,139.0,139.02,10790.0,131.3506,131.4261,131.3033,131.3222,10790.0
2021-06-02 11:20:00,139.02,139.04,138.9,138.97,16059.0,131.3222,131.3411,131.2089,131.275,16059.0
2021-06-02 11:25:00,138.98,139.05,138.95,138.99,13923.0,131.2844,131.3506,131.2561,131.2939,13923.0
2021-06-02 11:30:00,139.0,139.13,138.98,139.09,13761.0,131.3033,131.4261,131.2844,131.3883,13761.0
2021-06-02 11:35:00,139.08,139.09,138.94,138.96,12159.0,131.3789,131.3883,131.2467,131.2655,12159.0
2021-06-02 11:40:00,138.97,138.97,138.85,138.88,31660.0,131.275,131.275,131.1616,131.19,31660.0
2021-06-02 11:45:00,138.89,138.96,138.85,138.92,39654.0,131.1994,131.2655,131.1616,131.2278,39654.0
2021-06-02 11:50:00,138.91,138.91,138.75,138.82,13581.0,131.2183,131.2183,131.0672,131.1333,13581.0
2021-06-02 11:55:00,138.81,138.91,138.81,138.88,27896.0,131.1239,131.2183,131.1239,131.19,27896.0
2021-06-02 12:00:00,138.88,138.96,138.84,138.96,10509.0,131.19,131.2655,131.1522,131.2655,10509.0
2021-06-02 12:05:00,138.95,138.98,138.9,138.9,7903.0,131.2561,131.2844,131.2089,131.2089,7903.0
2021-06-02 12:10:00,138.9,138.95,138.88,138.93,19867.0,131.2089,131.2561,131.19,131.2372,19867.0
2021-06-02 12:15:00,138.94,138.99,138.93,138.98,6834.0,131.2467,131.2939,131.2372,131.2844,6834.0
2021-06-02 12:20:00,138.95,139.11,138.93,139.11,7780.0,131.2561,131.4072,131.2372,131.4072,7780.0
2021-06-02 12:25:00,139.12,139.18,139.05,139.18,8320.0,131.4167,131.4734,131.3506,131.4734,8320.0
2021-06-02 12:30:00,139.16,139.17,139.03,139.15,11418.0,131.4545,131.4639,131.3317,131.445,11418.0
2021-06-02 12:35:00,139.14,139.22,139.1,139.22,8576.0,131.4356,131.5111,131.3978,131.5111,8576.0
2021-06-02 12:40:00,139.25,139.29,139.19,139.23,6601.0,131.5395,131.5773,131.4828,131.5206,6601.0
2021-06-02 12:45:00,139.23,139.31,139.23,139.29,7622.0,131.5206,131.5962,131.5206,131.5773,7622.0
2021-06-02 12:50:00,139.3,139.51,139.3,139.49,10953.0,131.5867,131.7851,131.5867,131.7662,10953.0
2021-06-02 12:55:00,139.49,139.54,139.47,139.54,19150.0,131.7662,131.8134,131.7473,131.8134,19150.0
2021-06-02 13:00:00,139.55,139.64,139.52,139.64,11346.0,131.8229,131.9079,131.7945,131.9079,11346.0
2021-06-02 13:05:00,139.62,139.65,139.57,139.61,19880.0,131.889,131.9173,131.8418,131.8796,19880.0
2021-06-02 13:10:00,139.59,139.65,139.54,139.58,13734.0,131.8607,131.9173,131.8134,131.8512,13734.0
2021-06-02 13:15:00,139.56,139.69,139.55,139.69,7690.0,131.8323,131.9551,131.8229,131.9551,7690.0
2021-06-02 13:20:00,139.68,139.71,139.57,139.6,6978.0,131.9457,131.974,131.8418,131.8701,6978.0
2021-06-02 13:25:00,139.61,139.77,139.61,139.77,8836.0,131.8796,132.0307,131.8796,132.0307,8836.0
2021-06-02 13:30:00,139.75,139.79,139.69,139.74,7053.0,132.0118,132.0496,131.9551,132.0024,7053.0
2021-06-02 13:35:00,139.74,139.93,139.72,139.79,9745.0,132.0024,132.1818,131.9835,132.0496,9745.0
2021-06-02 13:40:00,139.78,139.84,139.76,139.77,10507.0,132.0401,132.0968,132.0212,132.0307,10507.0
2021-06-02 13:45:00,139.77,139.86,139.74,139.82,13488.0,132.0307,132.1157,132.0024,132.0779,13488.0
2021-06-02 13:50:00,139.79,139.82,139.59,139.62,9601.0,132.0496,132.0779,131.8607,131.889,9601.0
2021-06-02 13:55:00,139.62,139.62,139.48,139.59,11864.0,131.889,131.889,131.7568,131.8607,11864.0
2021-06-02 14:00:00,139.58,139.64,139.53,139.63,13068.0,131.8512,131.9079,131.804,131.8984,13068.0
2021-06-02 14:05:00,139.6,139.62,139.37,139.38,14023.0,131.8701,131.889,131.6528,131.6623,14023.0
2021-06-02 14:10:00,139.38,139.53,139.35,139.51,11671.0,131.6623,131.804,131.6339,131.7851,11671.0
2021-06-02 14:15:00,139.49,139.56,139.43,139.46,8044.0,131.7662,131.8323,131.7095,131.7379,8044.0
2021-06-02 14:20:00,139.46,139.49,139.41,139.47,7291.0,131.7379,131.7662,131.6906,131.7473,7291.0
2021-06-02 14:25:00,139.47,139.49,139.38,139.4,7572.0,131.7473,131.7662,131.6623,131.6812,7572.0
2021-06-02 14:30:00,139.4,139.44,139.33,139.4,6981.0,131.6812,131.719,131.6151,131.6812,6981.0
2021-06-02 14:35:00,139.39,139.4,139.35,139.35,4370.0,131.6717,131.6812,131.6339,131.6339,4370.0
2021-06-02 14:40:00,139.33,139.35,139.27,139.29,5204.0,131.6151,131.6339,131.5584,131.5773,5204.0
2021-06-02 14:45:00,139.3,139.31,139.2,139.23,5417.0,131.5867,131.5962,131.4923,131.5206,5417.0
2021-06-02 14:50:00,139.23,139.24,139.06,139.15,42229.0,131.5206,131.53,131.36,131.445,42229.0
2021-06-02 14:55:00,139.15,139.21,139.15,139.19,10924.0,131.445,131.5017,131.445,131.4828,10924.0
2021-06-02 15:00:00,139.19,139.22,139.16,139.21,7642.0,131.4828,131.5111,131.4545,131.5017,7642.0
2021-06-02 15:05:00,139.19,139.3,139.19,139.28,9643.0,131.4828,131.5867,131.4828,131.5678,9643.0
2021-06-02 15:10:00,139.28,139.33,139.23,139.27,8883.0,131.5678,131.6151,131.5206,131.5584,8883.0
2021-06-02 15:15:00,139.26,139.26,139.12,139.17,11781.0,131.5489,131.5489,131.4167,131.4639,11781.0
2021-06-02 15:20:00,139.16,139.18,139.13,139.15,11044.0,131.4545,131.4734,131.4261,131.445,11044.0
2021-06-02 15:25:00,139.16,139.16,139.01,139.02,13987.0,131.4545,131.4545,131.3128,131.3222,13987.0
2021-06-02 15:30:00,138.99,139.0,138.83,138.87,14685.0,131.2939,131.3033,131.1427,131.1805,14685.0
2021-06-02 15:35:00,138.86,138.92,138.83,138.85,22527.0,131.1711,131.2278,131.1427,131.1616,22527.0
2021-06-02 15:40:00,138.84,139.02,138.81,139.01,29900.0,131.1522,131.3222,131.1239,131.3128,29900.0
2021-06-02 15:45:00,138.99,139.22,138.98,139.15,38161.0,131.2939,131.5111,131.2844,131.445,38161.0
2021-06-02 15:50:00,139.14,139.22,139.03,139.16,58531.0,131.4356,131.5111,131.3317,131.4545,58531.0
2021-06-02 15:55:00,139.17,139.41,139.16,139.33,133016.0,131.4639,131.6906,131.4545,131.6151,133016.0
2021-06-03 09:30:00,138.65,138.84,138.33,138.6,21590.0,130.9727,131.1522,130.6704,130.9255,21590.0
2021-06-03 09:35:00,138.58,138.64,138.16,138.17,6788.0,130.9066,130.9633,130.5098,130.5193,6788.0
2021-06-03 09:40:00,138.17,138.18,137.93,138.07,13029.0,130.5193,130.5287,130.2926,130.4248,13029.0
2021-06-03 09:45:00,138.0,138.25,137.95,138.12,12458.0,130.3587,130.5949,130.3115,130.4721,12458.0
2021-06-03 09:50:00,138.17,138.31,138.07,138.1,15335.0,130.5193,130.6515,130.4248,130.4532,15335.0
2021-06-03 09:55:00,138.1,138.23,138.04,138.08,30801.0,130.4532,130.576,130.3965,130.4343,30801.0
2021-06-03 10:00:00,138.01,138.14,137.91,138.03,16516.0,130.3681,130.4909,130.2737,130.387,16516.0
2021-06-03 10:05:00,138.03,138.52,137.99,138.33,12724.0,130.387,130.8499,130.3493,130.6704,12724.0
2021-06-03 10:10:00,138.32,138.44,138.27,138.34,7925.0,130.661,130.7743,130.6138,130.6799,7925.0
2021-06-03 10:15:00,138.37,138.47,138.3,138.39,8884.0,130.7082,130.8027,130.6421,130.7271,8884.0
2021-06-03 10:20:00,138.41,138.44,138.27,138.36,8537.0,130.746,130.7743,130.6138,130.6988,8537.0
2021-06-03 10:25:00,138.38,138.44,138.22,138.26,8346.0,130.7177,130.7743,130.5665,130.6043,8346.0
2021-06-03 10:30:00,138.27,138.34,138.24,138.3,8588.0,130.6138,130.6799,130.5854,130.6421,8588.0
2021-06-03 10:35:00,138.29,138.48,138.26,138.33,11395.0,130.6326,130.8121,130.6043,130.6704,11395.0
2021-06-03 10:40:00,138.34,138.64,138.34,138.64,7889.0,130.6799,130.9633,130.6799,130.9633,7889.0
2021-06-03 10:45:00,138.62,139.01,138.59,139.01,15991.0,130.9444,131.3128,130.916,131.3128,15991.0
2021-06-03 10:50:00,139.01,139.3,139.01,139.24,18098.0,131.3128,131.5867,131.3128,131.53,18098.0
2021-06-03 10:55:00,139.26,139.41,139.25,139.35,9924.0,131.5489,131.6906,131.5395,131.6339,9924.0
2021-06-03 11:00:00,139.31,139.5,139.31,139.47,7975.0,131.5962,131.7756,131.5962,131.7473,7975.0
2021-06-03 11:05:00,139.49,139.63,139.49,139.55,7471.0,131.7662,131.8984,131.7662,131.8229,7471.0
2021-06-03 11:10:00,139.52,139.52,139.41,139.46,6649.0,131.7945,131.7945,131.6906,131.7379,6649.0
2021-06-03 11:15:00,139.44,139.59,139.44,139.59,9379.0,131.719,131.8607,131.719,131.8607,9379.0
2021-06-03 11:20:00,139.57,139.73,139.57,139.73,10811.0,131.8418,131.9929,131.8418,131.9929,10811.0
2021-06-03 11:25:00,139.73,139.84,139.66,139.7,10703.0,131.9929,132.0968,131.9268,131.9646,10703.0
2021-06-03 11:30:00,139.7,139.75,139.64,139.67,10791.0,131.9646,132.0118,131.9079,131.9362,10791.0
2021-06-03 11:35:00,139.67,139.7,139.5,139.55,9455.0,131.9362,131.9646,131.7756,131.8229,9455.0
2021-06-03 11:40:00,139.54,139.59,139.51,139.59,6262.0,131.8134,131.8607,131.7851,131.8607,6262.0
2021-06-03 11:45:00,139.57,139.6,139.42,139.45,6837.0,131.8418,131.8701,131.7001,131.7284,6837.0
2021-06-03 11:50:00,139.44,139.52,139.39,139.5,6778.0,131.719,131.7945,131.6717,131.7756,6778.0
2021-06-03 11:55:00,139.52,139.61,139.47,139.55,9658.0,131.7945,131.8796,131.7473,131.8229,9658.0
2021-06-03 12:00:00,139.56,139.61,139.47,139.5,11812.0,131.8323,131.8796,131.7473,131.7756,11812.0
2021-06-03 12:05:00,139.51,139.59,139.5,139.58,7733.0,131.7851,131.8607,131.7756,131.8512,7733.0
2021-06-03 12:10:00,139.57,139.63,139.51,139.53,12814.0,131.8418,131.8984,131.7851,131.804,12814.0
2021-06-03 12:15:00,139.54,139.57,139.49,139.5,10342.0,131.8134,131.8418,131.7662,131.7756,10342.0
2021-06-03 12:20:00,139.5,139.56,139.44,139.54,16380.0,131.7756,131.8323,131.719,131.8134,16380.0
2021-06-03 12:25:00,139.51,139.56,139.48,139.56,8307.0,131.7851,131.8323,131.7568,131.8323,8307.0
2021-06-03 12:30:00,139.56,139.69,139.56,139.67,6739.0,131.8323,131.9551,131.8323,131.9362,6739.0
2021-06-03 12:35:00,139.68,139.81,139.67,139.78,5884.0,131.9457,132.0685,131.9362,132.0401,5884.0
2021-06-03 12:40:00,139.73,139.87,139.73,139.85,6320.0,131.9929,132.1252,131.9929,132.1063,6320.0
2021-06-03 12:45:00,139.85,139.87,139.79,139.81,4535.0,132.1063,132.1252,132.0496,132.0685,4535.0
2021-06-03 12:50:00,139.81,139.83,139.61,139.61,7416.0,132.0685,132.0874,131.8796,131.8796,7416.0
2021-06-03 12:55:00,139.61,139.65,139.58,139.65,12559.0,131.8796,131.9173,131.8512,131.9173,12559.0
2021-06-03 13:00:00,139.67,139.68,139.56,139.67,6840.0,131.9362,131.9457,131.8323,131.9362,6840.0
2021-06-03 13:05:00,139.66,139.7,139.51,139.62,10799.0,131.9268,131.9646,131.7851,131.889,10799.0
2021-06-03 13:10:00,139.65,139.69,139.43,139.45,10504.0,131.9173,131.9551,131.7095,131.7284,10504.0
2021-06-03 13:15:00,139.46,139.65,139.46,139.65,5853.0,131.7379,131.9173,131.7379,131.9173,5853.0
2021-06-03 13:20:00,139.65,139.76,139.64,139.76,5276.0,131.9173,132.0212,131.9079,132.0212,5276.0
2021-06-03 13:25:00,139.75,139.85,139.74,139.83,12330.0,132.0118,132.1063,132.0024,132.0874,12330.0
2021-06-03 13:30:00,139.82,139.91,139.8,139.84,11039.0,132.0779,132.1629,132.059,132.0968,11039.0
2021-06-03 13:35:00,139.84,139.91,139.83,139.89,12050.0,132.0968,132.1629,132.0874,132.144,12050.0
2021-06-03 13:40:00,139.88,139.89,139.81,139.89,13354.0,132.1346,132.144,132.0685,132.144,13354.0
2021-06-03 13:45:00,139.88,139.92,139.84,139.89,13182.0,132.1346,132.1724,132.0968,132.144,13182.0
2021-06-03 13:50:00,139.86,139.9,139.83,139.88,11152.0,132.1157,132.1535,132.0874,132.1346,11152.0
2021-06-03 13:55:00,139.88,139.92,139.83,139.84,9287.0,132.1346,132.1724,132.0874,132.0968,9287.0
2021-06-03 14:00:00,139.85,139.9,139.83,139.9,15051.0,132.1063,132.1535,132.0874,132.1535,15051.0
2021-06-03 14:05:00,139.9,139.91,139.83,139.86,8068.0,132.1535,132.1629,132.0874,132.1157,8068.0
2021-06-03 14:10:00,139.85,139.88,139.78,139.81,22137.0,132.1063,132.1346,132.0401,132.0685,22137.0
2021-06-03 14:15:00,139.8,139.8,139.6,139.66,9256.0,132.059,132.059,131.8701,131.9268,9256.0
2021-06-03 14:20:00,139.67,139.73,139.62,139.7,8960.0,131.9362,131.9929,131.889,131.9646,8960.0
2021-06-03 14:25:00,139.68,139.72,139.61,139.63,5597.0,131.9457,131.9835,131.8796,131.8984,5597.0
2021-06-03 14:30:00,139.62,139.68,139.61,139.67,5244.0,131.889,131.9457,131.8796,131.9362,5244.0
2021-06-03 14:35:00,139.66,139.69,139.58,139.61,7715.0,131.9268,131.9551,131.8512,131.8796,7715.0
2021-06-03 14:40:00,139.61,139.61,139.53,139.53,4709.0,131.8796,131.8796,131.804,131.804,4709.0
2021-06-03 14:45:00,139.52,139.56,139.51,139.54,5089.0,131.7945,131.8323,131.7851,131.8134,5089.0
2021-06-03 14:50:00,139.51,139.54,139.44,139.54,5833.0,131.7851,131.8134,131.719,131.8134,5833.0
2021-06-03 14:55:00,139.53,139.55,139.49,139.49,5240.0,131.804,131.8229,131.7662,131.7662,5240.0
2021-06-03 15:00:00,139.48,139.53,139.45,139.48,6009.0,131.7568,131.804,131.7284,131.7568,6009.0
2021-06-03 15:05:00,139.47,139.49,139.41,139.43,5754.0,131.7473,131.7662,131.6906,131.7095,5754.0
2021-06-03 15:10:00,139.44,139.5,139.38,139.5,7087.0,131.719,131.7756,131.6623,131.7756,7087.0
2021-06-03 15:15:00,139.5,139.58,139.47,139.56,11727.0,131.7756,131.8512,131.7473,131.8323,11727.0
2021-06-03 15:20:00,139.51,139.56,139.46,139.46,5917.0,131.7851,131.8323,131.7379,131.7379,5917.0
2021-06-03 15:25:00,139.45,139.54,139.33,139.54,13253.0,131.7284,131.8134,131.6151,131.8134,13253.0
2021-06-03 15:30:00,139.53,139.55,139.4,139.4,11072.0,131.804,131.8229,131.6812,131.6812,11072.0
2021-06-03 15:35:00,139.4,139.4,139.31,139.31,21706.0,131.6812,131.6812,131.5962,131.5962,21706.0
2021-06-03 15:40:00,139.31,139.35,139.25,139.3,19174.0,131.5962,131.6339,131.5395,131.5867,19174.0
2021-06-03 15:45:00,139.3,139.42,139.27,139.42,18014.0,131.5867,131.7001,131.5584,131.7001,18014.0
2021-06-03 15:50:00,139.41,139.43,139.2,139.26,42640.0,131.6906,131.7095,131.4923,131.5489,42640.0
2021-06-03 15:55:00,139.26,139.39,139.17,139.36,130536.0,131.5489,131.6717,131.4639,131.6434,130536.0
2021-06-04 09:30:00,139.61,139.86,139.56,139.72,24531.0,131.8796,132.1157,131.8323,131.9835,24531.0
2021-06-04 09:35:00,139.65,139.71,139.4,139.41,6133.0,131.9173,131.974,131.6812,131.6906,6133.0
2021-06-04 09:40:00,139.51,139.65,139.28,139.53,27324.0,131.7851,131.9173,131.5678,131.804,27324.0
2021-06-04 09:45:00,139.5,139.5,139.28,139.39,21305.0,131.7756,131.7756,131.5678,131.6717,21305.0
2021-06-04 09:50:00,139.39,139.4,139.23,139.35,8697.0,131.6717,131.6812,131.5206,131.6339,8697.0
2021-06-04 09:55:00,139.34,139.45,139.18,139.21,18326.0,131.6245,131.7284,131.4734,131.5017,18326.0
2021-06-04 10:00:00,139.24,139.29,139.07,139.12,6220.0,131.53,131.5773,131.3695,131.4167,6220.0
2021-06-04 10:05:00,139.03,139.12,138.99,139.12,5203.0,131.3317,131.4167,131.2939,131.4167,5203.0
2021-06-04 10:10:00,139.11,139.33,139.08,139.28,27042.0,131.4072,131.6151,131.3789,131.5678,27042.0
2021-06-04 10:15:00,139.26,139.27,138.9,138.93,19297.0,131.5489,131.5584,131.2089,131.2372,19297.0
2021-06-04 10:20:00,138.95,139.07,138.95,139.01,7914.0,131.2561,131.3695,131.2561,131.3128,7914.0
2021-06-04 10:25:00,138.98,139.11,138.97,139.0,16354.0,131.2844,131.4072,131.275,131.3033,16354.0
2021-06-04 10:30:00,139.0,139.09,138.99,139.0,7542.0,131.3033,131.3883,131.2939,131.3033,7542.0
2021-06-04 10:35:00,139.0,139.06,138.96,138.96,8114.0,131.3033,131.36,131.2655,131.2655,8114.0
2021-06-04 10:40:00,138.98,139.09,138.98,139.01,14468.0,131.2844,131.3883,131.2844,131.3128,14468.0
2021-06-04 10:45:00,139.01,139.19,139.0,139.1,9042.0,131.3128,131.4828,131.3033,131.3978,9042.0
2021-06-04 10:50:00,139.1,139.27,139.1,139.2,5530.0,131.3978,131.5584,131.3978,131.4923,5530.0
2021-06-04 10:55:00,139.21,139.25,139.17,139.23,6993.0,131.5017,131.5395,131.4639,131.5206,6993.0
2021-06-04 11:00:00,139.24,139.26,139.16,139.2,17031.0,131.53,131.5489,131.4545,131.4923,17031.0
2021-06-04 11:05:00,139.18,139.19,139.13,139.15,6614.0,131.4734,131.4828,131.4261,131.445,6614.0
2021-06-04 11:10:00,139.15,139.18,139.07,139.15,5117.0,131.445,131.4734,131.3695,131.445,5117.0
2021-06-04 11:15:00,139.15,139.16,139.05,139.06,7789.0,131.445,131.4545,131.3506,131.36,7789.0
2021-06-04 11:20:00,139.07,139.16,139.04,139.14,8675.0,131.3695,131.4545,131.3411,131.4356,8675.0
2021-06-04 11:25:00,139.13,139.17,138.99,139.05,9093.0,131.4261,131.4639,131.2939,131.3506,9093.0
2021-06-04 11:30:00,139.06,139.08,138.99,139.02,5877.0,131.36,131.3789,131.2939,131.3222,5877.0
2021-06-04 11:35:00,139.02,139.08,139.01,139.06,39241.0,131.3222,131.3789,131.3128,131.36,39241.0
2021-06-04 11:40:00,139.06,139.08,139.04,139.08,8210.0,131.36,131.3789,131.3411,131.3789,8210.0
2021-06-04 11:45:00,139.05,139.09,138.98,139.03,12822.0,131.3506,131.3883,131.2844,131.3317,12822.0
2021-06-04 11:50:00,139.0,139.0,138.72,138.72,5755.0,131.3033,131.3033,131.0388,131.0388,5755.0
2021-06-04 11:55:00,138.71,138.78,138.69,138.7,5823.0,131.0294,131.0955,131.0105,131.0199,5823.0
2021-06-04 12:00:00,138.69,138.77,138.66,138.76,12463.0,131.0105,131.0861,130.9822,131.0766,12463.0
2021-06-04 12:05:00,138.75,138.81,138.75,138.8,6720.0,131.0672,131.1239,131.0672,131.1144,6720.0
2021-06-04 12:10:00,138.79,138.9,138.79,138.88,5486.0,131.105,131.2089,131.105,131.19,5486.0
2021-06-04 12:15:00,138.88,138.88,138.75,138.75,5706.0,131.19,131.19,131.0672,131.0672,5706.0
2021-06-04 12:20:00,138.76,138.82,138.75,138.82,6992.0,131.0766,131.1333,131.0672,131.1333,6992.0
2021-06-04 12:25:00,138.83,138.84,138.75,138.77,5548.0,131.1427,131.1522,131.0672,131.0861,5548.0
2021-06-04 12:30:00,138.78,138.84,138.77,138.84,4289.0,131.0955,131.1522,131.0861,131.1522,4289.0
2021-06-04 12:35:00,138.84,138.88,138.81,138.81,4379.0,131.1522,131.19,131.1239,131.1239,4379.0
2021-06-04 12:40:00,138.82,138.84,138.74,138.75,8364.0,131.1333,131.1522,131.0577,131.0672,8364.0
2021-06-04 12:45:00,138.75,138.79,138.75,138.78,6885.0,131.0672,131.105,131.0672,131.0955,6885.0
2021-06-04 12:50:00,138.78,138.88,138.77,138.87,5442.0,131.0955,131.19,131.0861,131.1805,5442.0
2021-06-04 12:55:00,138.86,138.95,138.86,138.92,9777.0,131.1711,131.2561,131.1711,131.2278,9777.0
2021-06-04 13:00:00,138.96,138.98,138.92,138.92,3835.0,131.2655,131.2844,131.2278,131.2278,3835.0
2021-06-04 13:05:00,138.92,138.95,138.91,138.92,4646.0,131.2278,131.2561,131.2183,131.2278,4646.0
2021-06-04 13:10:00,138.9,138.94,138.9,138.91,6081.0,131.2089,131.2467,131.2089,131.2183,6081.0
2021-06-04 13:15:00,138.93,138.97,138.92,138.95,5583.0,131.2372,131.275,131.2278,131.2561,5583.0
2021-06-04 13:20:00,138.95,139.01,138.94,139.0,7427.0,131.2561,131.3128,131.2467,131.3033,7427.0
2021-06-04 13:25:00,139.02,139.04,138.95,138.96,6183.0,131.3222,131.3411,131.2561,131.2655,6183.0
2021-06-04 13:30:00,138.95,138.99,138.94,138.96,8830.0,131.2561,131.2939,131.2467,131.2655,8830.0
2021-06-04 13:35:00,138.95,139.05,138.95,139.05,8534.0,131.2561,131.3506,131.2561,131.3506,8534.0
2021-06-04 13:40:00,139.05,139.2,139.05,139.2,9283.0,131.3506,131.4923,131.3506,131.4923,9283.0
2021-06-04 13:45:00,139.2,139.22,139.14,139.19,17718.0,131.4923,131.5111,131.4356,131.4828,17718.0
2021-06-04 13:50:00,139.19,139.21,139.16,139.17,9138.0,131.4828,131.5017,131.4545,131.4639,9138.0
2021-06-04 13:55:00,139.17,139.17,139.01,139.02,9947.0,131.4639,131.4639,131.3128,131.3222,9947.0
2021-06-04 14:00:00,139.03,139.11,139.03,139.11,7270.0,131.3317,131.4072,131.3317,131.4072,7270.0
2021-06-04 14:05:00,139.09,139.18,139.09,139.15,7016.0,131.3883,131.4734,131.3883,131.445,7016.0
2021-06-04 14:10:00,139.16,139.16,139.1,139.13,6594.0,131.4545,131.4545,131.3978,131.4261,6594.0
2021-06-04 14:15:00,139.13,139.13,139.08,139.11,5210.0,131.4261,131.4261,131.3789,131.4072,5210.0
2021-06-04 14:20:00,139.09,139.15,139.06,139.11,5471.0,131.3883,131.445,131.36,131.4072,5471.0
2021-06-04 14:25:00,139.08,139.18,139.07,139.18,7467.0,131.3789,131.4734,131.3695,131.4734,7467.0
2021-06-04 14:30:00,139.18,139.28,139.15,139.26,7943.0,131.4734,131.5678,131.445,131.5489,7943.0
2021-06-04 14:35:00,139.28,139.33,139.24,139.31,4818.0,131.5678,131.6151,131.53,131.5962,4818.0
2021-06-04 14:40:00,139.32,139.36,139.32,139.35,3207.0,131.6056,131.6434,131.6056,131.6339,3207.0
2021-06-04 14:45:00,139.33,139.34,139.28,139.29,5597.0,131.6151,131.6245,131.5678,131.5773,5597.0
2021-06-04 14:50:00,139.3,139.36,139.27,139.36,7435.0,131.5867,131.6434,131.5584,131.6434,7435.0
2021-06-04 14:55:00,139.35,139.43,139.33,139.38,8649.0,131.6339,131.7095,131.6151,131.6623,8649.0
2021-06-04 15:00:00,139.36,139.43,139.36,139.41,6311.0,131.6434,131.7095,131.6434,131.6906,6311.0
2021-06-04 15:05:00,139.4,139.4,139.32,139.35,7592.0,131.6812,131.6812,131.6056,131.6339,7592.0
2021-06-04 15:10:00,139.36,139.42,139.36,139.42,5689.0,131.6434,131.7001,131.6434,131.7001,5689.0
2021-06-04 15:15:00,139.42,139.46,139.41,139.44,4715.0,131.7001,131.7379,131.6906,131.719,4715.0
2021-06-04 15:20:00,139.43,139.52,139.42,139.5,8066.0,131.7095,131.7945,131.7001,131.7756,8066.0
2021-06-04 15:25:00,139.5,139.55,139.48,139.54,7312.0,131.7756,131.8229,131.7568,131.8134,7312.0
2021-06-04 15:30:00,139.54,139.55,139.43,139.47,11205.0,131.8134,131.8229,131.7095,131.7473,11205.0
2021-06-04 15:35:00,139.47,139.48,139.39,139.42,22498.0,131.7473,131.7568,131.6717,131.7001,22498.0
2021-06-04 15:40:00,139.43,139.58,139.39,139.58,22898.0,131.7095,131.8512,131.6717,131.8512,22898.0
2021-06-04 15:45:00,139.57,139.63,139.54,139.6,27471.0,131.8418,131.8984,131.8134,131.8701,27471.0
2021-06-04 15:50:00,139.59,139.82,139.58,139.82,49557.0,131.8607,132.0779,131.8512,132.0779,49557.0
2021-06-04 15:55:00,139.8,139.8,139.57,139.68,104330.0,132.059,132.059,131.8418,131.9457,104330.0
2021-06-07 09:30:00,139.81,139.93,139.53,139.53,10906.0,132.0685,132.1818,131.804,131.804,10906.0
2021-06-07 09:35:00,139.57,139.63,139.28,139.28,5605.0,131.8418,131.8984,131.5678,131.5678,5605.0
2021-06-07 09:40:00,139.36,139.4,139.19,139.27,2624.0,131.6434,131.6812,131.4828,131.5584,2624.0
2021-06-07 09:45:00,139.24,139.24,139.11,139.19,3970.0,131.53,131.53,131.4072,131.4828,3970.0
2021-06-07 09:50:00,139.16,139.32,139.14,139.25,9103.0,131.4545,131.6056,131.4356,131.5395,9103.0
2021-06-07 09:55:00,139.25,139.25,138.87,138.87,15270.0,131.5395,131.5395,131.1805,131.1805,15270.0
2021-06-07 10:00:00,138.86,138.9,138.71,138.72,15830.0,131.1711,131.2089,131.0294,131.0388,15830.0
2021-06-07 10:05:00,138.74,138.79,138.67,138.72,12442.0,131.0577,131.105,130.9916,131.0388,12442.0
2021-06-07 10:10:00,138.69,138.95,138.69,138.92,9830.0,131.0105,131.2561,131.0105,131.2278,9830.0
2021-06-07 10:15:00,138.91,138.91,138.76,138.77,9153.0,131.2183,131.2183,131.0766,131.0861,9153.0
2021-06-07 10:20:00,138.75,138.94,138.75,138.93,7652.0,131.0672,131.2467,131.0672,131.2372,7652.0
2021-06-07 10:25:00,138.94,138.97,138.71,138.71,5476.0,131.2467,131.275,131.0294,131.0294,5476.0
2021-06-07 10:30:00,138.71,138.72,138.53,138.59,13610.0,131.0294,131.0388,130.8594,130.916,13610.0
2021-06-07 10:35:00,138.59,138.59,138.38,138.4,7683.0,130.916,130.916,130.7177,130.7366,7683.0
2021-06-07 10:40:00,138.4,138.4,138.25,138.39,10601.0,130.7366,130.7366,130.5949,130.7271,10601.0
2021-06-07 10:45:00,138.4,138.6,138.39,138.57,13374.0,130.7366,130.9255,130.7271,130.8971,13374.0
2021-06-07 10:50:00,138.58,138.62,138.51,138.53,9414.0,130.9066,130.9444,130.8405,130.8594,9414.0
2021-06-07 10:55:00,138.52,138.61,138.45,138.61,17780.0,130.8499,130.9349,130.7838,130.9349,17780.0
2021-06-07 11:00:00,138.62,138.85,138.57,138.75,15343.0,130.9444,131.1616,130.8971,131.0672,15343.0
2021-06-07 11:05:00,138.76,138.81,138.7,138.74,5804.0,131.0766,131.1239,131.0199,131.0577,5804.0
2021-06-07 11:10:00,138.73,138.81,138.73,138.76,5254.0,131.0483,131.1239,131.0483,131.0766,5254.0
2021-06-07 11:15:00,138.77,138.81,138.75,138.81,5010.0,131.0861,131.1239,131.0672,131.1239,5010.0
2021-06-07 11:20:00,138.81,138.87,138.62,138.62,4395.0,131.1239,131.1805,130.9444,130.9444,4395.0
2021-06-07 11:25:00,138.62,138.72,138.59,138.69,7807.0,130.9444,131.0388,130.916,131.0105,7807.0
2021-06-07 11:30:00,138.71,138.71,138.62,138.68,11386.0,131.0294,131.0294,130.9444,131.001,11386.0
2021-06-07 11:35:00,138.68,138.75,138.64,138.69,6250.0,131.001,131.0672,130.9633,131.0105,6250.0
2021-06-07 11:40:00,138.67,138.75,138.67,138.71,4470.0,130.9916,131.0672,130.9916,131.0294,4470.0
2021-06-07 11:45:00,138.71,138.79,138.62,138.62,6218.0,131.0294,131.105,130.9444,130.9444,6218.0
2021-06-07 11:50:00,138.62,138.71,138.62,138.68,4697.0,130.9444,131.0294,130.9444,131.001,4697.0
2021-06-07 11:55:00,138.66,138.74,138.63,138.73,6554.0,130.9822,131.0577,130.9538,131.0483,6554.0
2021-06-07 12:00:00,138.74,138.79,138.72,138.77,2160.0,131.0577,131.105,131.0388,131.0861,2160.0
2021-06-07 12:05:00,138.76,138.86,138.76,138.8,8587.0,131.0766,131.1711,131.0766,131.1144,8587.0
2021-06-07 12:10:00,138.8,138.84,138.77,138.84,4674.0,131.1144,131.1522,131.0861,131.1522,4674.0
2021-06-07 12:15:00,138.81,138.82,138.71,138.76,3828.0,131.1239,131.1333,131.0294,131.0766,3828.0
2021-06-07 12:20:00,138.74,138.74,138.66,138.67,3324.0,131.0577,131.0577,130.9822,130.9916,3324.0
2021-06-07 12:25:00,138.67,138.76,138.63,138.71,12849.0,130.9916,131.0766,130.9538,131.0294,12849.0
2021-06-07 12:30:00,138.69,138.74,138.63,138.72,4282.0,131.0105,131.0577,130.9538,131.0388,4282.0
2021-06-07 12:35:00,138.71,138.73,138.68,138.68,2641.0,131.0294,131.0483,131.001,131.001,2641.0
2021-06-07 12:40:00,138.68,138.68,138.63,138.66,2293.0,131.001,131.001,130.9538,130.9822,2293.0
2021-06-07 12:45:00,138.67,138.67,138.6,138.63,3760.0,130.9916,130.9916,130.9255,130.9538,3760.0
2021-06-07 12:50:00,138.66,138.68,138.61,138.61,3503.0,130.9822,131.001,130.9349,130.9349,3503.0
2021-06-07 12:55:00,138.6,138.61,138.53,138.59,6305.0,130.9255,130.9349,130.8594,130.916,6305.0
2021-06-07 13:00:00,138.58,138.59,138.5,138.55,5856.0,130.9066,130.916,130.831,130.8782,5856.0
2021-06-07 13:05:00,138.57,138.64,138.54,138.55,4529.0,130.8971,130.9633,130.8688,130.8782,4529.0
2021-06-07 13:10:00,138.54,138.57,138.49,138.55,6034.0,130.8688,130.8971,130.8216,130.8782,6034.0
2021-06-07 13:15:00,138.57,138.58,138.47,138.47,6060.0,130.8971,130.9066,130.8027,130.8027,6060.0
2021-06-07 13:20:00,138.45,138.57,138.43,138.52,7730.0,130.7838,130.8971,130.7649,130.8499,7730.0
2021-06-07 13:25:00,138.52,138.55,138.37,138.41,5656.0,130.8499,130.8782,130.7082,130.746,5656.0
2021-06-07 13:30:00,138.42,138.44,138.34,138.34,7528.0,130.7554,130.7743,130.6799,130.6799,7528.0
2021-06-07 13:35:00,138.34,138.44,138.3,138.44,5473.0,130.6799,130.7743,130.6421,130.7743,5473.0
2021-06-07 13:40:00,138.43,138.43,138.32,138.34,8194.0,130.7649,130.7649,130.661,130.6799,8194.0
2021-06-07 13:45:00,138.34,138.4,138.3,138.3,6619.0,130.6799,130.7366,130.6421,130.6421,6619.0
2021-06-07 13:50:00,138.31,138.34,138.28,138.34,5203.0,130.6515,130.6799,130.6232,130.6799,5203.0
2021-06-07 13:55:00,138.35,138.43,138.32,138.4,13649.0,130.6893,130.7649,130.661,130.7366,13649.0
2021-06-07 14:00:00,138.4,138.47,138.33,138.42,8528.0,130.7366,130.8027,130.6704,130.7554,8528.0
2021-06-07 14:05:00,138.4,138.49,138.4,138.47,3832.0,130.7366,130.8216,130.7366,130.8027,3832.0
2021-06-07 14:10:00,138.44,138.44,138.39,138.4,5112.0,130.7743,130.7743,130.7271,130.7366,5112.0
2021-06-07 14:15:00,138.4,138.51,138.39,138.44,7636.0,130.7366,130.8405,130.7271,130.7743,7636.0
2021-06-07 14:20:00,138.43,138.44,138.34,138.34,8734.0,130.7649,130.7743,130.6799,130.6799,8734.0
2021-06-07 14:25:00,138.34,138.42,138.32,138.41,6552.0,130.6799,130.7554,130.661,130.746,6552.0
2021-06-07 14:30:00,138.42,138.42,138.34,138.37,11179.0,130.7554,130.7554,130.6799,130.7082,11179.0
2021-06-07 14:35:00,138.37,138.42,138.36,138.42,5303.0,130.7082,130.7554,130.6988,130.7554,5303.0
2021-06-07 14:40:00,138.41,138.51,138.39,138.42,5679.0,130.746,130.8405,130.7271,130.7554,5679.0
2021-06-07 14:45:00,138.43,138.48,138.26,138.26,21922.0,130.7649,130.8121,130.6043,130.6043,21922.0
2021-06-07 14:50:00,138.28,138.28,138.12,138.17,16346.0,130.6232,130.6232,130.4721,130.5193,16346.0
2021-06-07 14:55:00,138.14,138.28,138.12,138.2,39579.0,130.4909,130.6232,130.4721,130.5476,39579.0
2021-06-07 15:00:00,138.2,138.38,138.18,138.34,14394.0,130.5476,130.7177,130.5287,130.6799,14394.0
2021-06-07 15:05:00,138.34,138.34,138.23,138.24,5216.0,130.6799,130.6799,130.576,130.5854,5216.0
2021-06-07 15:10:00,138.23,138.23,138.16,138.18,5602.0,130.576,130.576,130.5098,130.5287,5602.0
2021-06-07 15:15:00,138.17,138.19,138.12,138.17,7627.0,130.5193,130.5382,130.4721,130.5193,7627.0
2021-06-07 15:20:00,138.17,138.2,138.09,138.09,6302.0,130.5193,130.5476,130.4437,130.4437,6302.0
2021-06-07 15:25:00,138.11,138.18,138.05,138.16,9433.0,130.4626,130.5287,130.4059,130.5098,9433.0
2021-06-07 15:30:00,138.15,138.15,138.11,138.11,7597.0,130.5004,130.5004,130.4626,130.4626,7597.0
2021-06-07 15:35:00,138.11,138.12,138.04,138.07,12633.0,130.4626,130.4721,130.3965,130.4248,12633.0
2021-06-07 15:40:00,138.06,138.11,138.03,138.09,12175.0,130.4154,130.4626,130.387,130.4437,12175.0
2021-06-07 15:45:00,138.09,138.11,137.98,138.03,22173.0,130.4437,130.4626,130.3398,130.387,22173.0
2021-06-07 15:50:00,138.05,138.1,137.85,137.96,92844.0,130.4059,130.4532,130.217,130.3209,92844.0
2021-06-07 15:55:00,137.96,138.18,137.94,137.99,91973.0,130.3209,130.5287,130.302,130.3493,91973.0
2021-06-08 09:30:00,137.84,137.9,137.5,137.66,15962.0,130.2076,130.2642,129.8864,130.0375,15962.0
2021-06-08 09:35:00,137.62,137.69,137.5,137.5,4544.0,129.9997,130.0659,129.8864,129.8864,4544.0
2021-06-08 09:40:00,137.53,137.56,137.29,137.36,7920.0,129.9147,129.9431,129.688,129.7541,7920.0
2021-06-08 09:45:00,137.29,137.42,137.26,137.33,3041.0,129.688,129.8108,129.6597,129.7258,3041.0
2021-06-08 09:50:00,137.29,137.47,137.29,137.41,4926.0,129.688,129.858,129.688,129.8014,4926.0
2021-06-08 09:55:00,137.43,137.46,137.37,137.38,5493.0,129.8203,129.8486,129.7636,129.773,5493.0
2021-06-08 10:00:00,137.35,137.54,137.33,137.48,8860.0,129.7447,129.9242,129.7258,129.8675,8860.0
2021-06-08 10:05:00,137.48,137.6,137.48,137.58,5405.0,129.8675,129.9808,129.8675,129.962,5405.0
2021-06-08 10:10:00,137.52,137.53,137.34,137.4,6158.0,129.9053,129.9147,129.7352,129.7919,6158.0
2021-06-08 10:15:00,137.35,137.39,137.29,137.35,16205.0,129.7447,129.7825,129.688,129.7447,16205.0
2021-06-08 10:20:00,137.4,137.46,137.28,137.28,3358.0,129.7919,129.8486,129.6786,129.6786,3358.0
2021-06-08 10:25:00,137.28,137.28,137.09,137.18,8252.0,129.6786,129.6786,129.4991,129.5841,8252.0
2021-06-08 10:30:00,137.18,137.18,136.96,137.02,6458.0,129.5841,129.5841,129.3763,129.433,6458.0
2021-06-08 10:35:00,137.01,137.01,136.91,136.97,7014.0,129.4235,129.4235,129.3291,129.3857,7014.0
2021-06-08 10:40:00,136.97,137.17,136.97,137.12,8487.0,129.3857,129.5747,129.3857,129.5274,8487.0
2021-06-08 10:45:00,137.06,137.16,137.03,137.03,8018.0,129.4708,129.5652,129.4424,129.4424,8018.0
2021-06-08 10:50:00,137.05,137.05,136.91,136.96,12106.0,129.4613,129.4613,129.3291,129.3763,12106.0
2021-06-08 10:55:00,136.94,137.03,136.86,136.88,7879.0,129.3574,129.4424,129.2818,129.3007,7879.0
2021-06-08 11:00:00,136.89,137.08,136.86,137.05,6819.0,129.3102,129.4896,129.2818,129.4613,6819.0
2021-06-08 11:05:00,137.08,137.23,137.06,137.17,29643.0,129.4896,129.6313,129.4708,129.5747,29643.0
2021-06-08 11:10:00,137.26,137.35,137.21,137.24,75668.0,129.6597,129.7447,129.6124,129.6408,75668.0
2021-06-08 11:15:00,137.24,137.24,137.11,137.14,5730.0,129.6408,129.6408,129.518,129.5463,5730.0
2021-06-08 11:20:00,137.09,137.14,136.89,137.0,5951.0,129.4991,129.5463,129.3102,129.4141,5951.0
2021-06-08 11:25:00,137.01,137.14,137.0,137.14,6733.0,129.4235,129.5463,129.4141,129.5463,6733.0
2021-06-08 11:30:00,137.1,137.25,137.1,137.13,4948.0,129.5085,129.6502,129.5085,129.5369,4948.0
2021-06-08 11:35:00,137.15,137.19,137.06,137.19,4100.0,129.5558,129.5936,129.4708,129.5936,4100.0
2021-06-08 11:40:00,137.19,137.49,137.15,137.49,3932.0,129.5936,129.8769,129.5558,129.8769,3932.0
2021-06-08 11:45:00,137.52,137.52,137.45,137.51,2843.0,129.9053,129.9053,129.8392,129.8958,2843.0
2021-06-08 11:50:00,137.49,137.57,137.47,137.5,9534.0,129.8769,129.9525,129.858,129.8864,9534.0
2021-06-08 11:55:00,137.53,137.56,137.5,137.55,5651.0,129.9147,129.9431,129.8864,129.9336,5651.0
2021-06-08 12:00:00,137.57,137.62,137.56,137.56,2121.0,129.9525,129.9997,129.9431,129.9431,2121.0
2021-06-08 12:05:00,137.64,137.68,137.64,137.67,2145.0,130.0186,130.0564,130.0186,130.047,2145.0
2021-06-08 12:10:00,137.67,137.69,137.65,137.66,2318.0,130.047,130.0659,130.0281,130.0375,2318.0
2021-06-08 12:15:00,137.66,137.7,137.6,137.61,2911.0,130.0375,130.0753,129.9808,129.9903,2911.0
2021-06-08 12:20:00,137.66,137.68,137.59,137.59,11714.0,130.0375,130.0564,129.9714,129.9714,11714.0
2021-06-08 12:25:00,137.6,137.62,137.54,137.56,6583.0,129.9808,129.9997,129.9242,129.9431,6583.0
2021-06-08 12:30:00,137.53,137.54,137.49,137.51,7722.0,129.9147,129.9242,129.8769,129.8958,7722.0
2021-06-08 12:35:00,137.5,137.55,137.44,137.45,3776.0,129.8864,129.9336,129.8297,129.8392,3776.0
2021-06-08 12:40:00,137.46,137.5,137.39,137.41,4119.0,129.8486,129.8864,129.7825,129.8014,4119.0
2021-06-08 12:45:00,137.38,137.45,137.3,137.45,3168.0,129.773,129.8392,129.6975,129.8392,3168.0
2021-06-08 12:50:00,137.44,137.52,137.44,137.5,2856.0,129.8297,129.9053,129.8297,129.8864,2856.0
2021-06-08 12:55:00,137.48,137.55,137.48,137.53,7009.0,129.8675,129.9336,129.8675,129.9147,7009.0
2021-06-08 13:00:00,137.5,137.53,137.48,137.51,3669.0,129.8864,129.9147,129.8675,129.8958,3669.0
2021-06-08 13:05:00,137.51,137.52,137.48,137.51,2442.0,129.8958,129.9053,129.8675,129.8958,2442.0
2021-06-08 13:10:00,137.5,137.58,137.45,137.53,5832.0,129.8864,129.962,129.8392,129.9147,5832.0
2021-06-08 13:15:00,137.55,137.56,137.46,137.51,4516.0,129.9336,129.9431,129.8486,129.8958,4516.0
2021-06-08 13:20:00,137.53,137.54,137.5,137.5,2433.0,129.9147,129.9242,129.8864,129.8864,2433.0
2021-06-08 13:25:00,137.46,137.51,137.45,137.45,3555.0,129.8486,129.8958,129.8392,129.8392,3555.0
2021-06-08 13:30:00,137.45,137.48,137.34,137.37,7763.0,129.8392,129.8675,129.7352,129.7636,7763.0
2021-06-08 13:35:00,137.36,137.39,137.32,137.36,6244.0,129.7541,129.7825,129.7164,129.7541,6244.0
2021-06-08 13:40:00,137.31,137.37,137.31,137.33,6219.0,129.7069,129.7636,129.7069,129.7258,6219.0
2021-06-08 13:45:00,137.33,137.33,137.25,137.3,4622.0,129.7258,129.7258,129.6502,129.6975,4622.0
2021-06-08 13:50:00,137.28,137.3,137.24,137.25,4870.0,129.6786,129.6975,129.6408,129.6502,4870.0
2021-06-08 13:55:00,137.22,137.35,137.22,137.32,4128.0,129.6219,129.7447,129.6219,129.7164,4128.0
2021-06-08 14:00:00,137.31,137.35,137.27,137.28,6730.0,129.7069,129.7447,129.6691,129.6786,6730.0
2021-06-08 14:05:00,137.29,137.29,137.22,137.26,4191.0,129.688,129.688,129.6219,129.6597,4191.0
2021-06-08 14:10:00,137.26,137.37,137.25,137.35,3295.0,129.6597,129.7636,129.6502,129.7447,3295.0
2021-06-08 14:15:00,137.36,137.36,137.26,137.28,3172.0,129.7541,129.7541,129.6597,129.6786,3172.0
2021-06-08 14:20:00,137.29,137.43,137.29,137.41,6893.0,129.688,129.8203,129.688,129.8014,6893.0
2021-06-08 14:25:00,137.4,137.48,137.4,137.44,5073.0,129.7919,129.8675,129.7919,129.8297,5073.0
2021-06-08 14:30:00,137.44,137.46,137.39,137.41,3021.0,129.8297,129.8486,129.7825,129.8014,3021.0
2021-06-08 14:35:00,137.41,137.43,137.37,137.4,3174.0,129.8014,129.8203,129.7636,129.7919,3174.0
2021-06-08 14:40:00,137.38,137.41,137.35,137.4,6581.0,129.773,129.8014,129.7447,129.7919,6581.0
2021-06-08 14:45:00,137.4,137.4,137.34,137.36,3834.0,129.7919,129.7919,129.7352,129.7541,3834.0
2021-06-08 14:50:00,137.35,137.4,137.32,137.39,4712.0,129.7447,129.7919,129.7164,129.7825,4712.0
2021-06-08 14:55:00,137.39,137.51,137.39,137.46,5975.0,129.7825,129.8958,129.7825,129.8486,5975.0
2021-06-08 15:00:00,137.46,137.49,137.4,137.44,8171.0,129.8486,129.8769,129.7919,129.8297,8171.0
2021-06-08 15:05:00,137.43,137.56,137.42,137.5,3288.0,129.8203,129.9431,129.8108,129.8864,3288.0
2021-06-08 15:10:00,137.5,137.53,137.47,137.51,12428.0,129.8864,129.9147,129.858,129.8958,12428.0
2021-06-08 15:15:00,137.49,137.53,137.47,137.5,5721.0,129.8769,129.9147,129.858,129.8864,5721.0
2021-06-08 15:20:00,137.48,137.53,137.45,137.47,4102.0,129.8675,129.9147,129.8392,129.858,4102.0
2021-06-08 15:25:00,137.46,137.59,137.46,137.51,8024.0,129.8486,129.9714,129.8486,129.8958,8024.0
2021-06-08 15:30:00,137.51,137.58,137.5,137.52,7588.0,129.8958,129.962,129.8864,129.9053,7588.0
2021-06-08 15:35:00,137.51,137.65,137.49,137.65,14004.0,129.8958,130.0281,129.8769,130.0281,14004.0
2021-06-08 15:40:00,137.63,137.64,137.52,137.6,10699.0,130.0092,130.0186,129.9053,129.9808,10699.0
2021-06-08 15:45:00,137.59,137.61,137.51,137.59,11501.0,129.9714,129.9903,129.8958,129.9714,11501.0
2021-06-08 15:50:00,137.6,137.67,137.53,137.57,23588.0,129.9808,130.047,129.9147,129.9525,23588.0
2021-06-08 15:55:00,137.58,137.6,137.38,137.41,77896.0,129.962,129.9808,129.773,129.8014,77896.0
2021-06-09 09:30:00,137.27,137.27,136.94,137.11,20372.0,129.6691,129.6691,129.3574,129.518,20372.0
2021-06-09 09:35:00,137.18,137.2,137.08,137.09,5129.0,129.5841,129.603,129.4896,129.4991,5129.0
2021-06-09 09:40:00,137.11,137.31,137.11,137.27,4138.0,129.518,129.7069,129.518,129.6691,4138.0
2021-06-09 09:45:00,137.22,137.34,137.09,137.27,9757.0,129.6219,129.7352,129.4991,129.6691,9757.0
2021-06-09 09:50:00,137.31,137.4,137.24,137.26,22475.0,129.7069,129.7919,129.6408,129.6597,22475.0
2021-06-09 09:55:00,137.24,137.28,137.11,137.11,6958.0,129.6408,129.6786,129.518,129.518,6958.0
2021-06-09 10:00:00,137.14,137.23,136.99,137.0,15720.0,129.5463,129.6313,129.4046,129.4141,15720.0
2021-06-09 10:05:00,137.0,137.01,136.79,136.8,11945.0,129.4141,129.4235,129.2157,129.2251,11945.0
2021-06-09 10:10:00,136.79,136.93,136.78,136.89,12529.0,129.2157,129.3479,129.2063,129.3102,12529.0
2021-06-09 10:15:00,136.91,137.06,136.83,137.0,6546.0,129.3291,129.4708,129.2535,129.4141,6546.0
2021-06-09 10:20:00,137.02,137.06,136.9,136.99,6595.0,129.433,129.4708,129.3196,129.4046,6595.0
2021-06-09 10:25:00,136.98,137.06,136.98,137.06,8785.0,129.3952,129.4708,129.3952,129.4708,8785.0
2021-06-09 10:30:00,137.12,137.28,137.1,137.26,7971.0,129.5274,129.6786,129.5085,129.6597,7971.0
2021-06-09 10:35:00,137.27,137.41,137.27,137.4,5658.0,129.6691,129.8014,129.6691,129.7919,5658.0
2021-06-09 10:40:00,137.43,137.47,137.32,137.33,5874.0,129.8203,129.858,129.7164,129.7258,5874.0
2021-06-09 10:45:00,137.32,137.4,137.32,137.39,4544.0,129.7164,129.7919,129.7164,129.7825,4544.0
2021-06-09 10:50:00,137.42,137.42,137.32,137.38,2550.0,129.8108,129.8108,129.7164,129.773,2550.0
2021-06-09 10:55:00,137.39,137.56,137.39,137.55,3059.0,129.7825,129.9431,129.7825,129.9336,3059.0
2021-06-09 11:00:00,137.58,137.58,137.48,137.49,2913.0,129.962,129.962,129.8675,129.8769,2913.0
2021-06-09 11:05:00,137.49,137.55,137.45,137.55,2265.0,129.8769,129.9336,129.8392,129.9336,2265.0
2021-06-09 11:10:00,137.58,137.58,137.5,137.5,1887.0,129.962,129.962,129.8864,129.8864,1887.0
2021-06-09 11:15:00,137.47,137.73,137.47,137.73,5679.0,129.858,130.1037,129.858,130.1037,5679.0
2021-06-09 11:20:00,137.74,137.82,137.72,137.78,7251.0,130.1131,130.1887,130.0942,130.1509,7251.0
2021-06-09 11:25:00,137.8,137.94,137.73,137.88,16381.0,130.1698,130.302,130.1037,130.2453,16381.0
2021-06-09 11:30:00,137.86,137.91,137.74,137.82,4933.0,130.2265,130.2737,130.1131,130.1887,4933.0
2021-06-09 11:35:00,137.82,137.84,137.8,137.8,2604.0,130.1887,130.2076,130.1698,130.1698,2604.0
2021-06-09 11:40:00,137.83,137.83,137.77,137.79,2812.0,130.1981,130.1981,130.1414,130.1603,2812.0
2021-06-09 11:45:00,137.79,137.86,137.74,137.85,5438.0,130.1603,130.2265,130.1131,130.217,5438.0
2021-06-09 11:50:00,137.86,137.88,137.75,137.75,4558.0,130.2265,130.2453,130.1225,130.1225,4558.0
2021-06-09 11:55:00,137.73,137.76,137.67,137.72,2888.0,130.1037,130.132,130.047,130.0942,2888.0
2021-06-09 12:00:00,137.66,137.73,137.65,137.65,2109.0,130.0375,130.1037,130.0281,130.0281,2109.0
2021-06-09 12:05:00,137.65,137.65,137.62,137.64,1800.0,130.0281,130.0281,129.9997,130.0186,1800.0
2021-06-09 12:10:00,137.61,137.62,137.6,137.62,2388.0,129.9903,129.9997,129.9808,129.9997,2388.0
2021-06-09 12:15:00,137.61,137.62,137.58,137.58,2040.0,129.9903,129.9997,129.962,129.962,2040.0
2021-06-09 12:20:00,137.59,137.65,137.53,137.54,17773.0,129.9714,130.0281,129.9147,129.9242,17773.0
2021-06-09 12:25:00,137.54,137.54,137.5,137.5,1063.0,129.9242,129.9242,129.8864,129.8864,1063.0
2021-06-09 12:30:00,137.48,137.52,137.45,137.49,3789.0,129.8675,129.9053,129.8392,129.8769,3789.0
2021-06-09 12:35:00,137.51,137.55,137.51,137.54,3000.0,129.8958,129.9336,129.8958,129.9242,3000.0
2021-06-09 12:40:00,137.53,137.53,137.45,137.45,2505.0,129.9147,129.9147,129.8392,129.8392,2505.0
2021-06-09 12:45:00,137.43,137.46,137.43,137.44,1030.0,129.8203,129.8486,129.8203,129.8297,1030.0
2021-06-09 12:50:00,137.45,137.46,137.43,137.43,2803.0,129.8392,129.8486,129.8203,129.8203,2803.0
2021-06-09 12:55:00,137.42,137.42,137.39,137.39,1372.0,129.8108,129.8108,129.7825,129.7825,1372.0
2021-06-09 13:00:00,137.39,137.52,137.39,137.48,4705.0,129.7825,129.9053,129.7825,129.8675,4705.0
2021-06-09 13:05:00,137.48,137.48,137.42,137.42,5612.0,129.8675,129.8675,129.8108,129.8108,5612.0
2021-06-09 13:10:00,137.44,137.48,137.39,137.48,5770.0,129.8297,129.8675,129.7825,129.8675,5770.0
2021-06-09 13:15:00,137.49,137.53,137.42,137.42,5653.0,129.8769,129.9147,129.8108,129.8108,5653.0
2021-06-09 13:20:00,137.43,137.46,137.41,137.41,2045.0,129.8203,129.8486,129.8014,129.8014,2045.0
2021-06-09 13:25:00,137.4,137.47,137.4,137.45,3566.0,129.7919,129.858,129.7919,129.8392,3566.0
2021-06-09 13:30:00,137.45,137.51,137.42,137.5,3011.0,129.8392,129.8958,129.8108,129.8864,3011.0
2021-06-09 13:35:00,137.51,137.53,137.39,137.42,3811.0,129.8958,129.9147,129.7825,129.8108,3811.0
2021-06-09 13:40:00,137.44,137.46,137.4,137.44,3501.0,129.8297,129.8486,129.7919,129.8297,3501.0
2021-06-09 13:45:00,137.44,137.51,137.41,137.49,3465.0,129.8297,129.8958,129.8014,129.8769,3465.0
2021-06-09 13:50:00,137.5,137.51,137.45,137.5,3006.0,129.8864,129.8958,129.8392,129.8864,3006.0
2021-06-09 13:55:00,137.52,137.59,137.5,137.52,3665.0,129.9053,129.9714,129.8864,129.9053,3665.0
2021-06-09 14:00:00,137.52,137.54,137.49,137.54,2909.0,129.9053,129.9242,129.8769,129.9242,2909.0
2021-06-09 14:05:00,137.53,137.55,137.47,137.48,3712.0,129.9147,129.9336,129.858,129.8675,3712.0
2021-06-09 14:10:00,137.48,137.54,137.48,137.52,3879.0,129.8675,129.9242,129.8675,129.9053,3879.0
2021-06-09 14:15:00,137.51,137.56,137.5,137.52,5929.0,129.8958,129.9431,129.8864,129.9053,5929.0
2021-06-09 14:20:00,137.51,137.51,137.46,137.49,3455.0,129.8958,129.8958,129.8486,129.8769,3455.0
2021-06-09 14:25:00,137.49,137.55,137.49,137.54,3484.0,129.8769,129.9336,129.8769,129.9242,3484.0
2021-06-09 14:30:00,137.53,137.59,137.51,137.56,3654.0,129.9147,129.9714,129.8958,129.9431,3654.0
2021-06-09 14:35:00,137.58,137.61,137.55,137.56,3828.0,129.962,129.9903,129.9336,129.9431,3828.0
2021-06-09 14:40:00,137.55,137.6,137.55,137.6,4178.0,129.9336,129.9808,129.9336,129.9808,4178.0
2021-06-09 14:45:00,137.58,137.6,137.54,137.59,5361.0,129.962,129.9808,129.9242,129.9714,5361.0
2021-06-09 14:50:00,137.58,137.61,137.55,137.58,9375.0,129.962,129.9903,129.9336,129.962,9375.0
2021-06-09 14:55:00,137.57,137.63,137.53,137.6,6078.0,129.9525,130.0092,129.9147,129.9808,6078.0
2021-06-09 15:00:00,137.59,137.62,137.56,137.59,3531.0,129.9714,129.9997,129.9431,129.9714,3531.0
2021-06-09 15:05:00,137.57,137.63,137.57,137.6,4235.0,129.9525,130.0092,129.9525,129.9808,4235.0
2021-06-09 15:10:00,137.61,137.67,137.61,137.64,4065.0,129.9903,130.047,129.9903,130.0186,4065.0
2021-06-09 15:15:00,137.65,137.69,137.63,137.69,5531.0,130.0281,130.0659,130.0092,130.0659,5531.0
2021-06-09 15:20:00,137.7,137.74,137.66,137.67,5914.0,130.0753,130.1131,130.0375,130.047,5914.0
2021-06-09 15:25:00,137.67,137.68,137.6,137.64,4443.0,130.047,130.0564,129.9808,130.0186,4443.0
2021-06-09 15:30:00,137.61,137.71,137.59,137.69,7281.0,129.9903,130.0848,129.9714,130.0659,7281.0
2021-06-09 15:35:00,137.68,137.72,137.65,137.68,7715.0,130.0564,130.0942,130.0281,130.0564,7715.0
2021-06-09 15:40:00,137.66,137.72,137.59,137.62,11583.0,130.0375,130.0942,129.9714,129.9997,11583.0
2021-06-09 15:45:00,137.62,137.68,137.6,137.63,10526.0,129.9997,130.0564,129.9808,130.0092,10526.0
2021-06-09 15:50:00,137.6,137.65,137.52,137.55,19144.0,129.9808,130.0281,129.9053,129.9336,19144.0
2021-06-09 15:55:00,137.55,137.55,137.39,137.42,56473.0,129.9336,129.9336,129.7825,129.8108,56473.0
2021-06-10 09:30:00,137.88,137.96,137.43,137.96,18687.0,130.2453,130.3209,129.8203,130.3209,18687.0
2021-06-10 09:35:00,137.88,138.17,137.88,138.17,2943.0,130.2453,130.5193,130.2453,130.5193,2943.0
2021-06-10 09:40:00,138.21,138.3,138.06,138.13,3511.0,130.5571,130.6421,130.4154,130.4815,3511.0
2021-06-10 09:45:00,138.1,138.2,138.06,138.07,1949.0,130.4532,130.5476,130.4154,130.4248,1949.0
2021-06-10 09:50:00,138.1,138.13,137.97,138.08,2181.0,130.4532,130.4815,130.3304,130.4343,2181.0
2021-06-10 09:55:00,138.06,138.26,138.0,138.26,49974.0,130.4154,130.6043,130.3587,130.6043,49974.0
2021-06-10 10:00:00,138.23,138.33,138.19,138.27,12700.0,130.576,130.6704,130.5382,130.6138,12700.0
2021-06-10 10:05:00,138.34,138.36,138.1,138.11,29134.0,130.6799,130.6988,130.4532,130.4626,29134.0
2021-06-10 10:10:00,138.09,138.09,137.97,138.02,2804.0,130.4437,130.4437,130.3304,130.3776,2804.0
2021-06-10 10:15:00,138.01,138.25,137.95,138.19,11751.0,130.3681,130.5949,130.3115,130.5382,11751.0
2021-06-10 10:20:00,138.18,138.26,138.17,138.26,3184.0,130.5287,130.6043,130.5193,130.6043,3184.0
2021-06-10 10:25:00,138.28,138.34,138.24,138.33,18697.0,130.6232,130.6799,130.5854,130.6704,18697.0
2021-06-10 10:30:00,138.35,138.43,138.32,138.37,7691.0,130.6893,130.7649,130.661,130.7082,7691.0
2021-06-10 10:35:00,138.38,138.38,138.24,138.26,3048.0,130.7177,130.7177,130.5854,130.6043,3048.0
2021-06-10 10:40:00,138.21,138.32,138.18,138.31,2644.0,130.5571,130.661,130.5287,130.6515,2644.0
2021-06-10 10:45:00,138.29,138.35,138.24,138.25,6379.0,130.6326,130.6893,130.5854,130.5949,6379.0
2021-06-10 10:50:00,138.23,138.31,138.1,138.1,7669.0,130.576,130.6515,130.4532,130.4532,7669.0
2021-06-10 10:55:00,138.02,138.11,137.97,138.1,2684.0,130.3776,130.4626,130.3304,130.4532,2684.0
2021-06-10 11:00:00,138.06,138.2,138.06,138.2,1866.0,130.4154,130.5476,130.4154,130.5476,1866.0
2021-06-10 11:05:00,138.17,138.18,138.07,138.15,3026.0,130.5193,130.5287,130.4248,130.5004,3026.0
2021-06-10 11:10:00,138.18,138.23,138.16,138.22,2011.0,130.5287,130.576,130.5098,130.5665,2011.0
2021-06-10 11:15:00,138.22,138.32,138.21,138.32,1809.0,130.5665,130.661,130.5571,130.661,1809.0
2021-06-10 11:20:00,138.31,138.47,138.3,138.46,6015.0,130.6515,130.8027,130.6421,130.7932,6015.0
2021-06-10 11:25:00,138.46,138.6,138.44,138.59,4031.0,130.7932,130.9255,130.7743,130.916,4031.0
2021-06-10 11:30:00,138.59,138.7,138.59,138.69,1777.0,130.916,131.0199,130.916,131.0105,1777.0
2021-06-10 11:35:00,138.66,138.72,138.66,138.7,3701.0,130.9822,131.0388,130.9822,131.0199,3701.0
2021-06-10 11:40:00,138.7,138.8,138.7,138.8,5000.0,131.0199,131.1144,131.0199,131.1144,5000.0
2021-06-10 11:45:00,138.8,138.84,138.75,138.83,2176.0,131.1144,131.1522,131.0672,131.1427,2176.0
2021-06-10 11:50:00,138.84,138.9,138.8,138.8,2645.0,131.1522,131.2089,131.1144,131.1144,2645.0
2021-06-10 11:55:00,138.82,138.86,138.74,138.76,7299.0,131.1333,131.1711,131.0577,131.0766,7299.0
2021-06-10 12:00:00,138.78,138.83,138.73,138.74,10819.0,131.0955,131.1427,131.0483,131.0577,10819.0
2021-06-10 12:05:00,138.75,138.79,138.7,138.72,12453.0,131.0672,131.105,131.0199,131.0388,12453.0
2021-06-10 12:10:00,138.75,138.78,138.63,138.63,3383.0,131.0672,131.0955,130.9538,130.9538,3383.0
2021-06-10 12:15:00,138.69,138.77,138.64,138.77,806.0,131.0105,131.0861,130.9633,131.0861,806.0
2021-06-10 12:20:00,138.79,138.81,138.71,138.71,2230.0,131.105,131.1239,131.0294,131.0294,2230.0
2021-06-10 12:25:00,138.74,138.77,138.72,138.76,2192.0,131.0577,131.0861,131.0388,131.0766,2192.0
2021-06-10 12:30:00,138.79,138.84,138.77,138.83,2841.0,131.105,131.1522,131.0861,131.1427,2841.0
2021-06-10 12:35:00,138.82,138.88,138.79,138.87,2944.0,131.1333,131.19,131.105,131.1805,2944.0
2021-06-10 12:40:00,138.84,139.16,138.83,139.12,19509.0,131.1522,131.4545,131.1427,131.4167,19509.0
2021-06-10 12:45:00,139.1,139.15,139.09,139.15,2745.0,131.3978,131.445,131.3883,131.445,2745.0
2021-06-10 12:50:00,139.14,139.24,139.14,139.23,7634.0,131.4356,131.53,131.4356,131.5206,7634.0
2021-06-10 12:55:00,139.22,139.23,139.19,139.21,13001.0,131.5111,131.5206,131.4828,131.5017,13001.0
2021-06-10 13:00:00,139.23,139.24,139.07,139.12,8052.0,131.5206,131.53,131.3695,131.4167,8052.0
2021-06-10 13:05:00,139.14,139.22,139.12,139.21,1791.0,131.4356,131.5111,131.4167,131.5017,1791.0
2021-06-10 13:10:00,139.22,139.23,139.15,139.2,1630.0,131.5111,131.5206,131.445,131.4923,1630.0
2021-06-10 13:15:00,139.19,139.26,139.17,139.2,10863.0,131.4828,131.5489,131.4639,131.4923,10863.0
2021-06-10 13:20:00,139.16,139.18,139.13,139.13,4589.0,131.4545,131.4734,131.4261,131.4261,4589.0
2021-06-10 13:25:00,139.13,139.14,139.09,139.11,4158.0,131.4261,131.4356,131.3883,131.4072,4158.0
2021-06-10 13:30:00,139.15,139.22,139.02,139.22,8319.0,131.445,131.5111,131.3222,131.5111,8319.0
2021-06-10 13:35:00,139.22,139.28,139.21,139.28,2589.0,131.5111,131.5678,131.5017,131.5678,2589.0
2021-06-10 13:40:00,139.27,139.32,139.22,139.28,6831.0,131.5584,131.6056,131.5111,131.5678,6831.0
2021-06-10 13:45:00,139.28,139.35,139.27,139.31,4766.0,131.5678,131.6339,131.5584,131.5962,4766.0
2021-06-10 13:50:00,139.31,139.38,139.31,139.38,6980.0,131.5962,131.6623,131.5962,131.6623,6980.0
2021-06-10 13:55:00,139.38,139.43,139.3,139.31,7731.0,131.6623,131.7095,131.5867,131.5962,7731.0
2021-06-10 14:00:00,139.32,139.32,139.21,139.22,9348.0,131.6056,131.6056,131.5017,131.5111,9348.0
2021-06-10 14:05:00,139.21,139.29,139.17,139.22,15208.0,131.5017,131.5773,131.4639,131.5111,15208.0
2021-06-10 14:10:00,139.18,139.31,139.17,139.24,4296.0,131.4734,131.5962,131.4639,131.53,4296.0
2021-06-10 14:15:00,139.25,139.3,139.23,139.3,5769.0,131.5395,131.5867,131.5206,131.5867,5769.0
2021-06-10 14:20:00,139.28,139.3,139.25,139.26,3830.0,131.5678,131.5867,131.5395,131.5489,3830.0
2021-06-10 14:25:00,139.27,139.35,139.23,139.28,8168.0,131.5584,131.6339,131.5206,131.5678,8168.0
2021-06-10 14:30:00,139.29,139.31,139.2,139.27,8961.0,131.5773,131.5962,131.4923,131.5584,8961.0
2021-06-10 14:35:00,139.26,139.32,139.21,139.27,22573.0,131.5489,131.6056,131.5017,131.5584,22573.0
2021-06-10 14:40:00,139.27,139.33,139.23,139.23,4532.0,131.5584,131.6151,131.5206,131.5206,4532.0
2021-06-10 14:45:00,139.18,139.23,139.15,139.2,4927.0,131.4734,131.5206,131.445,131.4923,4927.0
2021-06-10 14:50:00,139.19,139.23,139.16,139.16,4259.0,131.4828,131.5206,131.4545,131.4545,4259.0
2021-06-10 14:55:00,139.15,139.17,139.1,139.1,5002.0,131.445,131.4639,131.3978,131.3978,5002.0
2021-06-10 15:00:00,139.1,139.12,139.04,139.08,7990.0,131.3978,131.4167,131.3411,131.3789,7990.0
2021-06-10 15:05:00,139.09,139.23,139.07,139.17,8469.0,131.3883,131.5206,131.3695,131.4639,8469.0
2021-06-10 15:10:00,139.17,139.23,139.14,139.19,6683.0,131.4639,131.5206,131.4356,131.4828,6683.0
2021-06-10 15:15:00,139.21,139.34,139.19,139.19,11673.0,131.5017,131.6245,131.4828,131.4828,11673.0
2021-06-10 15:20:00,139.14,139.18,139.04,139.08,10547.0,131.4356,131.4734,131.3411,131.3789,10547.0
2021-06-10 15:25:00,139.05,139.11,139.05,139.1,4686.0,131.3506,131.4072,131.3506,131.3978,4686.0
2021-06-10 15:30:00,139.1,139.18,138.99,139.06,5859.0,131.3978,131.4734,131.2939,131.36,5859.0
2021-06-10 15:35:00,139.07,139.07,138.91,138.92,10429.0,131.3695,131.3695,131.2183,131.2278,10429.0
2021-06-10 15:40:00,138.92,138.92,138.8,138.81,10491.0,131.2278,131.2278,131.1144,131.1239,10491.0
2021-06-10 15:45:00,138.82,138.83,138.62,138.67,19451.0,131.1333,131.1427,130.9444,130.9916,19451.0
2021-06-10 15:50:00,138.6,138.75,138.53,138.54,23153.0,130.9255,131.0672,130.8594,130.8688,23153.0
2021-06-10 15:55:00,138.54,138.64,138.45,138.5,76966.0,130.8688,130.9633,130.7838,130.831,76966.0
2021-06-11 09:30:00,138.91,139.19,138.66,138.95,16303.0,131.2183,131.4828,130.9822,131.2561,16303.0
2021-06-11 09:35:00,138.91,139.08,138.84,138.88,2634.0,131.2183,131.3789,131.1522,131.19,2634.0
2021-06-11 09:40:00,138.91,138.98,138.76,138.76,2819.0,131.2183,131.2844,131.0766,131.0766,2819.0
2021-06-11 09:45:00,138.77,138.86,138.73,138.78,2233.0,131.0861,131.1711,131.0483,131.0955,2233.0
2021-06-11 09:50:00,138.82,138.88,138.79,138.85,3977.0,131.1333,131.19,131.105,131.1616,3977.0
2021-06-11 09:55:00,138.83,138.93,138.64,138.67,7492.0,131.1427,131.2372,130.9633,130.9916,7492.0
2021-06-11 10:00:00,138.75,138.77,138.5,138.66,4543.0,131.0672,131.0861,130.831,130.9822,4543.0
2021-06-11 10:05:00,138.69,138.73,138.68,138.7,3961.0,131.0105,131.0483,131.001,131.0199,3961.0
2021-06-11 10:10:00,138.67,138.69,138.59,138.61,11288.0,130.9916,131.0105,130.916,130.9349,11288.0
2021-06-11 10:15:00,138.57,138.78,138.57,138.78,5819.0,130.8971,131.0955,130.8971,131.0955,5819.0
2021-06-11 10:20:00,138.77,138.8,138.73,138.77,2163.0,131.0861,131.1144,131.0483,131.0861,2163.0
2021-06-11 10:25:00,138.82,138.82,138.75,138.77,2834.0,131.1333,131.1333,131.0672,131.0861,2834.0
2021-06-11 10:30:00,138.76,138.81,138.7,138.71,33961.0,131.0766,131.1239,131.0199,131.0294,33961.0
2021-06-11 10:35:00,138.71,138.74,138.6,138.66,6117.0,131.0294,131.0577,130.9255,130.9822,6117.0
2021-06-11 10:40:00,138.67,138.72,138.67,138.7,4193.0,130.9916,131.0388,130.9916,131.0199,4193.0
2021-06-11 10:45:00,138.72,138.78,138.68,138.71,5764.0,131.0388,131.0955,131.001,131.0294,5764.0
2021-06-11 10:50:00,138.72,138.85,138.71,138.85,7514.0,131.0388,131.1616,131.0294,131.1616,7514.0
2021-06-11 10:55:00,138.86,138.95,138.84,138.89,3911.0,131.1711,131.2561,131.1522,131.1994,3911.0
2021-06-11 11:00:00,138.91,139.06,138.91,138.99,5278.0,131.2183,131.36,131.2183,131.2939,5278.0
2021-06-11 11:05:00,138.95,139.04,138.95,139.03,4340.0,131.2561,131.3411,131.2561,131.3317,4340.0
2021-06-11 11:10:00,139.04,139.13,138.99,139.13,6264.0,131.3411,131.4261,131.2939,131.4261,6264.0
2021-06-11 11:15:00,139.13,139.15,139.04,139.14,5982.0,131.4261,131.445,131.3411,131.4356,5982.0
2021-06-11 11:20:00,139.13,139.16,139.02,139.02,3721.0,131.4261,131.4545,131.3222,131.3222,3721.0
2021-06-11 11:25:00,139.01,139.03,138.88,138.9,8887.0,131.3128,131.3317,131.19,131.2089,8887.0
2021-06-11 11:30:00,138.9,139.01,138.9,138.94,5038.0,131.2089,131.3128,131.2089,131.2467,5038.0
2021-06-11 11:35:00,138.93,138.95,138.88,138.89,4943.0,131.2372,131.2561,131.19,131.1994,4943.0
2021-06-11 11:40:00,138.9,138.91,138.86,138.86,2324.0,131.2089,131.2183,131.1711,131.1711,2324.0
2021-06-11 11:45:00,138.88,138.95,138.88,138.91,3702.0,131.19,131.2561,131.19,131.2183,3702.0
2021-06-11 11:50:00,138.89,138.9,138.86,138.86,2101.0,131.1994,131.2089,131.1711,131.1711,2101.0
2021-06-11 11:55:00,138.84,138.88,138.82,138.87,3773.0,131.1522,131.19,131.1333,131.1805,3773.0
2021-06-11 12:00:00,138.86,138.88,138.84,138.84,2309.0,131.1711,131.19,131.1522,131.1522,2309.0
2021-06-11 12:05:00,138.84,138.85,138.67,138.68,123247.0,131.1522,131.1616,130.9916,131.001,123247.0
2021-06-11 12:10:00,138.67,138.67,138.52,138.59,2610.0,130.9916,130.9916,130.8499,130.916,2610.0
2021-06-11 12:15:00,138.56,138.59,138.52,138.53,3194.0,130.8877,130.916,130.8499,130.8594,3194.0
2021-06-11 12:20:00,138.51,138.51,138.43,138.44,2157.0,130.8405,130.8405,130.7649,130.7743,2157.0
2021-06-11 12:25:00,138.44,138.46,138.41,138.44,2175.0,130.7743,130.7932,130.746,130.7743,2175.0
2021-06-11 12:30:00,138.43,138.43,138.34,138.39,5529.0,130.7649,130.7649,130.6799,130.7271,5529.0
2021-06-11 12:35:00,138.35,138.36,138.27,138.27,4761.0,130.6893,130.6988,130.6138,130.6138,4761.0
2021-06-11 12:40:00,138.26,138.26,138.2,138.22,2706.0,130.6043,130.6043,130.5476,130.5665,2706.0
2021-06-11 12:45:00,138.24,138.28,138.21,138.26,4109.0,130.5854,130.6232,130.5571,130.6043,4109.0
2021-06-11 12:50:00,138.26,138.33,138.26,138.31,4932.0,130.6043,130.6704,130.6043,130.6515,4932.0
2021-06-11 12:55:00,138.3,138.32,138.28,138.28,4040.0,130.6421,130.661,130.6232,130.6232,4040.0
2021-06-11 13:00:00,138.27,138.34,138.24,138.3,4991.0,130.6138,130.6799,130.5854,130.6421,4991.0
2021-06-11 13:05:00,138.3,138.32,138.28,138.32,2918.0,130.6421,130.661,130.6232,130.661,2918.0
2021-06-11 13:10:00,138.31,138.35,138.28,138.31,4728.0,130.6515,130.6893,130.6232,130.6515,4728.0
2021-06-11 13:15:00,138.32,138.32,138.24,138.26,3819.0,130.661,130.661,130.5854,130.6043,3819.0
2021-06-11 13:20:00,138.26,138.28,138.18,138.19,21938.0,130.6043,130.6232,130.5287,130.5382,21938.0
2021-06-11 13:25:00,138.2,138.28,138.2,138.26,2997.0,130.5476,130.6232,130.5476,130.6043,2997.0
2021-06-11 13:30:00,138.25,138.3,138.24,138.3,4431.0,130.5949,130.6421,130.5854,130.6421,4431.0
2021-06-11 13:35:00,138.31,138.33,138.31,138.32,2034.0,130.6515,130.6704,130.6515,130.661,2034.0
2021-06-11 13:40:00,138.29,138.31,138.29,138.29,4357.0,130.6326,130.6515,130.6326,130.6326,4357.0
2021-06-11 13:45:00,138.31,138.39,138.31,138.39,3403.0,130.6515,130.7271,130.6515,130.7271,3403.0
2021-06-11 13:50:00,138.38,138.43,138.37,138.43,5286.0,130.7177,130.7649,130.7082,130.7649,5286.0
2021-06-11 13:55:00,138.44,138.48,138.42,138.48,1753.0,130.7743,130.8121,130.7554,130.8121,1753.0
2021-06-11 14:00:00,138.51,138.6,138.51,138.51,8709.0,130.8405,130.9255,130.8405,130.8405,8709.0
2021-06-11 14:05:00,138.52,138.65,138.52,138.65,3347.0,130.8499,130.9727,130.8499,130.9727,3347.0
2021-06-11 14:10:00,138.65,138.71,138.64,138.69,2595.0,130.9727,131.0294,130.9633,131.0105,2595.0
2021-06-11 14:15:00,138.7,138.71,138.49,138.64,16846.0,131.0199,131.0294,130.8216,130.9633,16846.0
2021-06-11 14:20:00,138.66,138.75,138.61,138.67,6505.0,130.9822,131.0672,130.9349,130.9916,6505.0
2021-06-11 14:25:00,138.68,138.75,138.68,138.75,2040.0,131.001,131.0672,131.001,131.0672,2040.0
2021-06-11 14:30:00,138.75,138.81,138.75,138.81,3153.0,131.0672,131.1239,131.0672,131.1239,3153.0
2021-06-11 14:35:00,138.81,138.81,138.7,138.71,3385.0,131.1239,131.1239,131.0199,131.0294,3385.0
2021-06-11 14:40:00,138.77,138.77,138.66,138.66,3058.0,131.0861,131.0861,130.9822,130.9822,3058.0
2021-06-11 14:45:00,138.67,138.69,138.65,138.67,2722.0,130.9916,131.0105,130.9727,130.9916,2722.0
2021-06-11 14:50:00,138.69,138.71,138.62,138.68,4159.0,131.0105,131.0294,130.9444,131.001,4159.0
2021-06-11 14:55:00,138.68,138.74,138.67,138.71,4888.0,131.001,131.0577,130.9916,131.0294,4888.0
2021-06-11 15:00:00,138.71,138.73,138.65,138.67,4425.0,131.0294,131.0483,130.9727,130.9916,4425.0
2021-06-11 15:05:00,138.67,138.71,138.65,138.7,2734.0,130.9916,131.0294,130.9727,131.0199,2734.0
2021-06-11 15:10:00,138.7,138.7,138.62,138.65,2260.0,131.0199,131.0199,130.9444,130.9727,2260.0
2021-06-11 15:15:00,138.65,138.67,138.59,138.59,5264.0,130.9727,130.9916,130.916,130.916,5264.0
2021-06-11 15:20:00,138.58,138.58,138.51,138.53,5996.0,130.9066,130.9066,130.8405,130.8594,5996.0
2021-06-11 15:25:00,138.49,138.53,138.47,138.5,4338.0,130.8216,130.8594,130.8027,130.831,4338.0
2021-06-11 15:30:00,138.51,138.57,138.49,138.56,7341.0,130.8405,130.8971,130.8216,130.8877,7341.0
2021-06-11 15:35:00,138.56,138.58,138.54,138.57,7894.0,130.8877,130.9066,130.8688,130.8971,7894.0
2021-06-11 15:40:00,138.56,138.74,138.54,138.74,8979.0,130.8877,131.0577,130.8688,131.0577,8979.0
2021-06-11 15:45:00,138.75,138.77,138.66,138.74,13994.0,131.0672,131.0861,130.9822,131.0577,13994.0
2021-06-11 15:50:00,138.74,138.85,138.74,138.81,26153.0,131.0577,131.1616,131.0577,131.1239,26153.0
2021-06-11 15:55:00,138.8,138.93,138.75,138.93,56233.0,131.1144,131.2372,131.0672,131.2372,56233.0
2021-06-14 09:30:00,138.55,138.71,138.38,138.56,10871.0,130.8782,131.0294,130.7177,130.8877,10871.0
2021-06-14 09:35:00,138.59,138.59,138.16,138.16,6719.0,130.916,130.916,130.5098,130.5098,6719.0
2021-06-14 09:40:00,138.25,138.31,138.16,138.23,5316.0,130.5949,130.6515,130.5098,130.576,5316.0
2021-06-14 09:45:00,138.25,138.27,138.13,138.25,4021.0,130.5949,130.6138,130.4815,130.5949,4021.0
2021-06-14 09:50:00,138.26,138.49,138.23,138.37,6869.0,130.6043,130.8216,130.576,130.7082,6869.0
2021-06-14 09:55:00,138.44,138.44,138.2,138.23,2372.0,130.7743,130.7743,130.5476,130.576,2372.0
2021-06-14 10:00:00,138.25,138.34,138.15,138.34,2757.0,130.5949,130.6799,130.5004,130.6799,2757.0
2021-06-14 10:05:00,138.27,138.32,138.26,138.31,1150.0,130.6138,130.661,130.6043,130.6515,1150.0
2021-06-14 10:10:00,138.32,138.35,138.26,138.32,3957.0,130.661,130.6893,130.6043,130.661,3957.0
2021-06-14 10:15:00,138.3,138.3,138.22,138.22,2275.0,130.6421,130.6421,130.5665,130.5665,2275.0
2021-06-14 10:20:00,138.23,138.32,138.22,138.25,2993.0,130.576,130.661,130.5665,130.5949,2993.0
2021-06-14 10:25:00,138.28,138.39,138.27,138.37,2617.0,130.6232,130.7271,130.6138,130.7082,2617.0
2021-06-14 10:30:00,138.4,138.44,138.36,138.43,2424.0,130.7366,130.7743,130.6988,130.7649,2424.0
2021-06-14 10:35:00,138.41,138.55,138.41,138.54,2786.0,130.746,130.8782,130.746,130.8688,2786.0
2021-06-14 10:40:00,138.49,138.51,138.41,138.42,1729.0,130.8216,130.8405,130.746,130.7554,1729.0
2021-06-14 10:45:00,138.39,138.41,138.3,138.33,2866.0,130.7271,130.746,130.6421,130.6704,2866.0
2021-06-14 10:50:00,138.34,138.5,138.32,138.47,3480.0,130.6799,130.831,130.661,130.8027,3480.0
2021-06-14 10:55:00,138.44,138.49,138.41,138.45,2608.0,130.7743,130.8216,130.746,130.7838,2608.0
2021-06-14 11:00:00,138.44,138.66,138.43,138.66,6940.0,130.7743,130.9822,130.7649,130.9822,6940.0
2021-06-14 11:05:00,138.64,138.7,138.55,138.64,5882.0,130.9633,131.0199,130.8782,130.9633,5882.0
2021-06-14 11:10:00,138.65,138.88,138.63,138.84,8502.0,130.9727,131.19,130.9538,131.1522,8502.0
2021-06-14 11:15:00,138.84,138.85,138.76,138.83,9794.0,131.1522,131.1616,131.0766,131.1427,9794.0
2021-06-14 11:20:00,138.83,138.85,138.75,138.79,10610.0,131.1427,131.1616,131.0672,131.105,10610.0
2021-06-14 11:25:00,138.78,138.82,138.6,138.82,10349.0,131.0955,131.1333,130.9255,131.1333,10349.0
2021-06-14 11:30:00,138.79,138.87,138.7,138.81,7562.0,131.105,131.1805,131.0199,131.1239,7562.0
2021-06-14 11:35:00,138.81,138.92,138.81,138.85,9722.0,131.1239,131.2278,131.1239,131.1616,9722.0
2021-06-14 11:40:00,138.85,138.99,138.8,138.97,7248.0,131.1616,131.2939,131.1144,131.275,7248.0
2021-06-14 11:45:00,138.97,138.98,138.85,138.9,18198.0,131.275,131.2844,131.1616,131.2089,18198.0
2021-06-14 11:50:00,138.89,138.93,138.86,138.86,3775.0,131.1994,131.2372,131.1711,131.1711,3775.0
2021-06-14 11:55:00,138.86,138.9,138.85,138.87,3706.0,131.1711,131.2089,131.1616,131.1805,3706.0
2021-06-14 12:00:00,138.87,138.87,138.85,138.87,4204.0,131.1805,131.1805,131.1616,131.1805,4204.0
2021-06-14 12:05:00,138.85,138.88,138.8,138.88,4836.0,131.1616,131.19,131.1144,131.19,4836.0
2021-06-14 12:10:00,138.87,138.89,138.86,138.86,2043.0,131.1805,131.1994,131.1711,131.1711,2043.0
2021-06-14 12:15:00,138.85,138.86,138.81,138.85,3705.0,131.1616,131.1711,131.1239,131.1616,3705.0
2021-06-14 12:20:00,138.86,138.86,138.76,138.8,3613.0,131.1711,131.1711,131.0766,131.1144,3613.0
2021-06-14 12:25:00,138.79,138.88,138.79,138.88,2677.0,131.105,131.19,131.105,131.19,2677.0
2021-06-14 12:30:00,138.88,138.89,138.81,138.82,2966.0,131.19,131.1994,131.1239,131.1333,2966.0
2021-06-14 12:35:00,138.81,138.87,138.79,138.83,6463.0,131.1239,131.1805,131.105,131.1427,6463.0
2021-06-14 12:40:00,138.84,138.87,138.82,138.87,3627.0,131.1522,131.1805,131.1333,131.1805,3627.0
2021-06-14 12:45:00,138.87,138.9,138.87,138.88,5200.0,131.1805,131.2089,131.1805,131.19,5200.0
2021-06-14 12:50:00,138.88,138.88,138.82,138.85,5099.0,131.19,131.19,131.1333,131.1616,5099.0
2021-06-14 12:55:00,138.87,138.9,138.83,138.89,2907.0,131.1805,131.2089,131.1427,131.1994,2907.0
2021-06-14 13:00:00,138.87,138.87,138.8,138.81,3994.0,131.1805,131.1805,131.1144,131.1239,3994.0
2021-06-14 13:05:00,138.8,138.8,138.7,138.7,4082.0,131.1144,131.1144,131.0199,131.0199,4082.0
2021-06-14 13:10:00,138.65,138.7,138.65,138.68,1835.0,130.9727,131.0199,130.9727,131.001,1835.0
2021-06-14 13:15:00,138.67,138.7,138.65,138.66,2579.0,130.9916,131.0199,130.9727,130.9822,2579.0
2021-06-14 13:20:00,138.68,138.84,138.66,138.81,6917.0,131.001,131.1522,130.9822,131.1239,6917.0
2021-06-14 13:25:00,138.79,138.83,138.78,138.81,3332.0,131.105,131.1427,131.0955,131.1239,3332.0
2021-06-14 13:30:00,138.81,138.84,138.8,138.84,2310.0,131.1239,131.1522,131.1144,131.1522,2310.0
2021-06-14 13:35:00,138.84,138.87,138.81,138.83,4684.0,131.1522,131.1805,131.1239,131.1427,4684.0
2021-06-14 13:40:00,138.83,138.83,138.75,138.78,4657.0,131.1427,131.1427,131.0672,131.0955,4657.0
2021-06-14 13:45:00,138.78,138.79,138.71,138.76,7700.0,131.0955,131.105,131.0294,131.0766,7700.0
2021-06-14 13:50:00,138.78,138.79,138.77,138.78,4186.0,131.0955,131.105,131.0861,131.0955,4186.0
2021-06-14 13:55:00,138.78,138.81,138.74,138.81,3325.0,131.0955,131.1239,131.0577,131.1239,3325.0
2021-06-14 14:00:00,138.83,138.85,138.78,138.8,5554.0,131.1427,131.1616,131.0955,131.1144,5554.0
2021-06-14 14:05:00,138.8,138.86,138.79,138.86,6491.0,131.1144,131.1711,131.105,131.1711,6491.0
2021-06-14 14:10:00,138.86,138.86,138.77,138.78,9009.0,131.1711,131.1711,131.0861,131.0955,9009.0
2021-06-14 14:15:00,138.77,138.84,138.76,138.83,5800.0,131.0861,131.1522,131.0766,131.1427,5800.0
2021-06-14 14:20:00,138.83,138.86,138.79,138.85,6539.0,131.1427,131.1711,131.105,131.1616,6539.0
2021-06-14 14:25:00,138.85,138.85,138.78,138.81,3712.0,131.1616,131.1616,131.0955,131.1239,3712.0
2021-06-14 14:30:00,138.81,138.84,138.8,138.82,4825.0,131.1239,131.1522,131.1144,131.1333,4825.0
2021-06-14 14:35:00,138.82,138.83,138.77,138.81,3972.0,131.1333,131.1427,131.0861,131.1239,3972.0
2021-06-14 14:40:00,138.81,138.89,138.81,138.88,3618.0,131.1239,131.1994,131.1239,131.19,3618.0
2021-06-14 14:45:00,138.87,138.88,138.84,138.86,4105.0,131.1805,131.19,131.1522,131.1711,4105.0
2021-06-14 14:50:00,138.87,138.95,138.86,138.92,6175.0,131.1805,131.2561,131.1711,131.2278,6175.0
2021-06-14 14:55:00,138.93,138.94,138.9,138.93,4014.0,131.2372,131.2467,131.2089,131.2372,4014.0
2021-06-14 15:00:00,138.93,138.95,138.88,138.88,5296.0,131.2372,131.2561,131.19,131.19,5296.0
2021-06-14 15:05:00,138.89,138.91,138.84,138.9,3839.0,131.1994,131.2183,131.1522,131.2089,3839.0
2021-06-14 15:10:00,138.89,138.95,138.88,138.92,4590.0,131.1994,131.2561,131.19,131.2278,4590.0
2021-06-14 15:15:00,138.92,138.94,138.91,138.92,3615.0,131.2278,131.2467,131.2183,131.2278,3615.0
2021-06-14 15:20:00,138.93,139.01,138.91,138.98,21649.0,131.2372,131.3128,131.2183,131.2844,21649.0
2021-06-14 15:25:00,138.97,139.01,138.94,138.98,8336.0,131.275,131.3128,131.2467,131.2844,8336.0
2021-06-14 15:30:00,138.99,139.08,138.99,139.08,11195.0,131.2939,131.3789,131.2939,131.3789,11195.0
2021-06-14 15:35:00,139.08,139.19,139.05,139.18,15335.0,131.3789,131.4828,131.3506,131.4734,15335.0
2021-06-14 15:40:00,139.19,139.29,139.16,139.28,16808.0,131.4828,131.5773,131.4545,131.5678,16808.0
2021-06-14 15:45:00,139.27,139.29,139.22,139.28,14540.0,131.5584,131.5773,131.5111,131.5678,14540.0
2021-06-14 15:50:00,139.32,139.5,139.27,139.49,23637.0,131.6056,131.7756,131.5584,131.7662,23637.0
2021-06-14 15:55:00,139.49,139.65,139.45,139.64,74039.0,131.7662,131.9173,131.7284,131.9079,74039.0
2021-06-15 09:30:00,139.9,140.21,139.43,139.78,48283.0,132.1535,132.4463,131.7095,132.0401,48283.0
2021-06-15 09:35:00,139.77,140.09,139.76,140.0,20097.0,132.0307,132.333,132.0212,132.248,20097.0
2021-06-15 09:40:00,139.99,140.13,139.95,140.03,96069.0,132.2385,132.3708,132.2007,132.2763,96069.0
2021-06-15 09:45:00,140.0,140.13,139.96,140.02,4504.0,132.248,132.3708,132.2102,132.2669,4504.0
2021-06-15 09:50:00,139.97,140.04,139.82,139.99,24907.0,132.2196,132.2857,132.0779,132.2385,24907.0
2021-06-15 09:55:00,139.97,140.07,139.91,139.99,229958.0,132.2196,132.3141,132.1629,132.2385,229958.0
2021-06-15 10:00:00,140.0,140.02,139.66,139.71,56344.0,132.248,132.2669,131.9268,131.974,56344.0
2021-06-15 10:05:00,139.72,139.75,139.47,139.49,70499.0,131.9835,132.0118,131.7473,131.7662,70499.0
2021-06-15 10:10:00,139.48,139.57,139.41,139.43,7976.0,131.7568,131.8418,131.6906,131.7095,7976.0
2021-06-15 10:15:00,139.42,139.57,139.4,139.53,2876.0,131.7001,131.8418,131.6812,131.804,2876.0
2021-06-15 10:20:00,139.53,139.87,139.53,139.81,10508.0,131.804,132.1252,131.804,132.0685,10508.0
2021-06-15 10:25:00,139.83,140.08,139.83,140.07,6957.0,132.0874,132.3235,132.0874,132.3141,6957.0
2021-06-15 10:30:00,140.12,140.13,140.03,140.03,4420.0,132.3613,132.3708,132.2763,132.2763,4420.0
2021-06-15 10:35:00,140.04,140.04,139.94,139.98,3187.0,132.2857,132.2857,132.1913,132.2291,3187.0
2021-06-15 10:40:00,140.0,140.15,140.0,140.11,3845.0,132.248,132.3897,132.248,132.3519,3845.0
2021-06-15 10:45:00,140.08,140.1,139.95,139.95,6379.0,132.3235,132.3424,132.2007,132.2007,6379.0
2021-06-15 10:50:00,139.95,140.01,139.92,139.97,6248.0,132.2007,132.2574,132.1724,132.2196,6248.0
2021-06-15 10:55:00,140.02,140.02,139.9,139.9,6350.0,132.2669,132.2669,132.1535,132.1535,6350.0
2021-06-15 11:00:00,139.88,139.96,139.88,139.94,5908.0,132.1346,132.2102,132.1346,132.1913,5908.0
2021-06-15 11:05:00,139.96,139.97,139.86,139.91,7599.0,132.2102,132.2196,132.1157,132.1629,7599.0
2021-06-15 11:10:00,139.91,139.91,139.74,139.82,14211.0,132.1629,132.1629,132.0024,132.0779,14211.0
2021-06-15 11:15:00,139.81,139.88,139.79,139.84,3590.0,132.0685,132.1346,132.0496,132.0968,3590.0
2021-06-15 11:20:00,139.82,139.86,139.79,139.84,2730.0,132.0779,132.1157,132.0496,132.0968,2730.0
2021-06-15 11:25:00,139.82,139.98,139.81,139.98,7785.0,132.0779,132.2291,132.0685,132.2291,7785.0
2021-06-15 11:30:00,139.99,140.02,139.95,140.01,4076.0,132.2385,132.2669,132.2007,132.2574,4076.0
2021-06-15 11:35:00,140.0,140.08,139.98,140.02,4430.0,132.248,132.3235,132.2291,132.2669,4430.0
2021-06-15 11:40:00,140.05,140.22,140.04,140.22,4232.0,132.2952,132.4558,132.2857,132.4558,4232.0
2021-06-15 11:45:00,140.22,140.52,140.21,140.51,13237.0,132.4558,132.7392,132.4463,132.7297,13237.0
2021-06-15 11:50:00,140.5,140.53,140.35,140.4,6728.0,132.7203,132.7486,132.5786,132.6258,6728.0
2021-06-15 11:55:00,140.39,140.49,140.38,140.47,3005.0,132.6164,132.7108,132.6069,132.6919,3005.0
2021-06-15 12:00:00,140.46,140.5,140.42,140.43,2981.0,132.6825,132.7203,132.6447,132.6541,2981.0
2021-06-15 12:05:00,140.38,140.43,140.36,140.36,4500.0,132.6069,132.6541,132.588,132.588,4500.0
2021-06-15 12:10:00,140.36,140.4,140.34,140.4,3105.0,132.588,132.6258,132.5691,132.6258,3105.0
2021-06-15 12:15:00,140.41,140.52,140.41,140.5,3660.0,132.6353,132.7392,132.6353,132.7203,3660.0
2021-06-15 12:20:00,140.5,140.59,140.49,140.59,3614.0,132.7203,132.8053,132.7108,132.8053,3614.0
2021-06-15 12:25:00,140.61,140.64,140.59,140.64,5057.0,132.8242,132.8525,132.8053,132.8525,5057.0
2021-06-15 12:30:00,140.66,140.7,140.6,140.69,6653.0,132.8714,132.9092,132.8147,132.8998,6653.0
2021-06-15 12:35:00,140.69,140.69,140.6,140.61,9471.0,132.8998,132.8998,132.8147,132.8242,9471.0
2021-06-15 12:40:00,140.61,140.66,140.6,140.63,7282.0,132.8242,132.8714,132.8147,132.8431,7282.0
2021-06-15 12:45:00,140.63,140.85,140.63,140.84,5701.0,132.8431,133.0509,132.8431,133.0414,5701.0
2021-06-15 12:50:00,140.82,140.83,140.72,140.76,7969.0,133.0226,133.032,132.9281,132.9659,7969.0
2021-06-15 12:55:00,140.75,140.87,140.73,140.87,9652.0,132.9564,133.0698,132.9375,133.0698,9652.0
2021-06-15 13:00:00,140.86,140.88,140.76,140.78,4518.0,133.0603,133.0792,132.9659,132.9848,4518.0
2021-06-15 13:05:00,140.79,140.87,140.76,140.81,8441.0,132.9942,133.0698,132.9659,133.0131,8441.0
2021-06-15 13:10:00,140.78,140.78,140.69,140.72,4009.0,132.9848,132.9848,132.8998,132.9281,4009.0
2021-06-15 13:15:00,140.73,140.73,140.45,140.46,25698.0,132.9375,132.9375,132.673,132.6825,25698.0
2021-06-15 13:20:00,140.48,140.51,140.44,140.44,3722.0,132.7014,132.7297,132.6636,132.6636,3722.0
2021-06-15 13:25:00,140.41,140.48,140.41,140.48,2412.0,132.6353,132.7014,132.6353,132.7014,2412.0
2021-06-15 13:30:00,140.49,140.56,140.47,140.53,4106.0,132.7108,132.7769,132.6919,132.7486,4106.0
2021-06-15 13:35:00,140.56,140.6,140.54,140.59,3950.0,132.7769,132.8147,132.7581,132.8053,3950.0
2021-06-15 13:40:00,140.6,140.64,140.55,140.57,10059.0,132.8147,132.8525,132.7675,132.7864,10059.0
2021-06-15 13:45:00,140.56,140.63,140.55,140.63,5163.0,132.7769,132.8431,132.7675,132.8431,5163.0
2021-06-15 13:50:00,140.64,140.68,140.59,140.67,9061.0,132.8525,132.8903,132.8053,132.8809,9061.0
2021-06-15 13:55:00,140.66,140.68,140.59,140.66,12773.0,132.8714,132.8903,132.8053,132.8714,12773.0
2021-06-15 14:00:00,140.68,140.71,140.63,140.71,14728.0,132.8903,132.9186,132.8431,132.9186,14728.0
2021-06-15 14:05:00,140.69,140.72,140.64,140.67,4516.0,132.8998,132.9281,132.8525,132.8809,4516.0
2021-06-15 14:10:00,140.63,140.73,140.62,140.65,9668.0,132.8431,132.9375,132.8336,132.862,9668.0
2021-06-15 14:15:00,140.68,140.79,140.68,140.77,4382.0,132.8903,132.9942,132.8903,132.9753,4382.0
2021-06-15 14:20:00,140.77,140.87,140.77,140.87,3891.0,132.9753,133.0698,132.9753,133.0698,3891.0
2021-06-15 14:25:00,140.87,140.88,140.77,140.86,6741.0,133.0698,133.0792,132.9753,133.0603,6741.0
2021-06-15 14:30:00,140.87,140.99,140.86,140.96,5612.0,133.0698,133.1831,133.0603,133.1548,5612.0
2021-06-15 14:35:00,140.98,141.02,140.94,140.96,5083.0,133.1737,133.2115,133.1359,133.1548,5083.0
2021-06-15 14:40:00,140.96,141.0,140.94,140.98,3012.0,133.1548,133.1926,133.1359,133.1737,3012.0
2021-06-15 14:45:00,140.99,141.14,140.98,141.12,10898.0,133.1831,133.3248,133.1737,133.3059,10898.0
2021-06-15 14:50:00,141.1,141.15,141.07,141.12,9000.0,133.287,133.3343,133.2587,133.3059,9000.0
2021-06-15 14:55:00,141.12,141.14,141.08,141.09,5371.0,133.3059,133.3248,133.2682,133.2776,5371.0
2021-06-15 15:00:00,141.09,141.1,140.92,140.94,18517.0,133.2776,133.287,133.117,133.1359,18517.0
2021-06-15 15:05:00,140.96,141.05,140.96,141.05,6219.0,133.1548,133.2398,133.1548,133.2398,6219.0
2021-06-15 15:10:00,141.05,141.06,140.96,140.96,6067.0,133.2398,133.2493,133.1548,133.1548,6067.0
2021-06-15 15:15:00,140.97,141.02,140.96,140.97,7230.0,133.1642,133.2115,133.1548,133.1642,7230.0
2021-06-15 15:20:00,140.99,141.06,140.85,140.93,18337.0,133.1831,133.2493,133.0509,133.1265,18337.0
2021-06-15 15:25:00,140.93,140.96,140.78,140.82,9791.0,133.1265,133.1548,132.9848,133.0226,9791.0
2021-06-15 15:30:00,140.82,140.84,140.68,140.74,13163.0,133.0226,133.0414,132.8903,132.947,13163.0
2021-06-15 15:35:00,140.74,140.86,140.7,140.86,11210.0,132.947,133.0603,132.9092,133.0603,11210.0
2021-06-15 15:40:00,140.86,140.91,140.8,140.9,17110.0,133.0603,133.1076,133.0037,133.0981,17110.0
2021-06-15 15:45:00,140.89,140.96,140.83,140.96,19020.0,133.0887,133.1548,133.032,133.1548,19020.0
2021-06-15 15:50:00,140.94,140.94,140.74,140.79,27055.0,133.1359,133.1359,132.947,132.9942,27055.0
2021-06-15 15:55:00,140.79,140.81,140.6,140.67,115444.0,132.9942,133.0131,132.8147,132.8809,115444.0
2021-06-16 09:30:00,140.96,141.23,140.82,140.83,41347.0,133.1548,133.4099,133.0226,133.032,41347.0
2021-06-16 09:35:00,140.79,141.22,140.76,141.02,13279.0,132.9942,133.4004,132.9659,133.2115,13279.0
2021-06-16 09:40:00,140.95,141.04,140.88,140.92,12177.0,133.1454,133.2304,133.0792,133.117,12177.0
2021-06-16 09:45:00,140.94,141.08,140.85,141.02,9729.0,133.1359,133.2682,133.0509,133.2115,9729.0
2021-06-16 09:50:00,141.01,141.18,140.98,141.18,12313.0,133.202,133.3626,133.1737,133.3626,12313.0
2021-06-16 09:55:00,141.15,141.4,141.04,141.28,30408.0,133.3343,133.5704,133.2304,133.4571,30408.0
2021-06-16 10:00:00,141.25,141.28,141.02,141.05,5028.0,133.4287,133.4571,133.2115,133.2398,5028.0
2021-06-16 10:05:00,141.06,141.08,140.97,140.99,7210.0,133.2493,133.2682,133.1642,133.1831,7210.0
2021-06-16 10:10:00,140.99,140.99,140.55,140.63,17546.0,133.1831,133.1831,132.7675,132.8431,17546.0
2021-06-16 10:15:00,140.6,140.61,140.43,140.57,18796.0,132.8147,132.8242,132.6541,132.7864,18796.0
2021-06-16 10:20:00,140.58,140.85,140.58,140.85,11806.0,132.7958,133.0509,132.7958,133.0509,11806.0
2021-06-16 10:25:00,140.82,141.12,140.8,141.08,6947.0,133.0226,133.3059,133.0037,133.2682,6947.0
2021-06-16 10:30:00,141.08,141.13,141.03,141.03,8090.0,133.2682,133.3154,133.2209,133.2209,8090.0
2021-06-16 10:35:00,141.03,141.11,140.96,140.97,3704.0,133.2209,133.2965,133.1548,133.1642,3704.0
2021-06-16 10:40:00,140.95,141.01,140.84,140.84,3933.0,133.1454,133.202,133.0414,133.0414,3933.0
2021-06-16 10:45:00,140.84,140.89,140.79,140.79,13909.0,133.0414,133.0887,132.9942,132.9942,13909.0
2021-06-16 10:50:00,140.75,140.82,140.71,140.82,5407.0,132.9564,133.0226,132.9186,133.0226,5407.0
2021-06-16 10:55:00,140.77,140.77,140.67,140.74,10690.0,132.9753,132.9753,132.8809,132.947,10690.0
2021-06-16 11:00:00,140.73,140.75,140.63,140.72,20891.0,132.9375,132.9564,132.8431,132.9281,20891.0
2021-06-16 11:05:00,140.71,140.75,140.64,140.65,4990.0,132.9186,132.9564,132.8525,132.862,4990.0
2021-06-16 11:10:00,140.62,140.89,140.62,140.89,15796.0,132.8336,133.0887,132.8336,133.0887,15796.0
2021-06-16 11:15:00,140.91,140.92,140.75,140.77,5712.0,133.1076,133.117,132.9564,132.9753,5712.0
2021-06-16 11:20:00,140.77,140.85,140.7,140.8,9711.0,132.9753,133.0509,132.9092,133.0037,9711.0
2021-06-16 11:25:00,140.8,140.83,140.74,140.79,6692.0,133.0037,133.032,132.947,132.9942,6692.0
2021-06-16 11:30:00,140.79,140.8,140.68,140.7,11972.0,132.9942,133.0037,132.8903,132.9092,11972.0
2021-06-16 11:35:00,140.69,140.75,140.61,140.62,3263.0,132.8998,132.9564,132.8242,132.8336,3263.0
2021-06-16 11:40:00,140.63,140.67,140.61,140.61,6562.0,132.8431,132.8809,132.8242,132.8242,6562.0
2021-06-16 11:45:00,140.58,140.6,140.51,140.52,8131.0,132.7958,132.8147,132.7297,132.7392,8131.0
2021-06-16 11:50:00,140.51,140.53,140.37,140.44,44908.0,132.7297,132.7486,132.5975,132.6636,44908.0
2021-06-16 11:55:00,140.42,140.57,140.41,140.44,3613.0,132.6447,132.7864,132.6353,132.6636,3613.0
2021-06-16 12:00:00,140.41,140.48,140.41,140.44,4384.0,132.6353,132.7014,132.6353,132.6636,4384.0
2021-06-16 12:05:00,140.44,140.53,140.42,140.52,5493.0,132.6636,132.7486,132.6447,132.7392,5493.0
2021-06-16 12:10:00,140.55,140.64,140.54,140.62,22035.0,132.7675,132.8525,132.7581,132.8336,22035.0
2021-06-16 12:15:00,140.62,140.66,140.59,140.63,4343.0,132.8336,132.8714,132.8053,132.8431,4343.0
2021-06-16 12:20:00,140.63,140.67,140.6,140.65,4286.0,132.8431,132.8809,132.8147,132.862,4286.0
2021-06-16 12:25:00,140.66,140.73,140.65,140.73,4044.0,132.8714,132.9375,132.862,132.9375,4044.0
2021-06-16 12:30:00,140.73,140.82,140.71,140.77,2585.0,132.9375,133.0226,132.9186,132.9753,2585.0
2021-06-16 12:35:00,140.78,140.81,140.75,140.76,3023.0,132.9848,133.0131,132.9564,132.9659,3023.0
2021-06-16 12:40:00,140.71,140.77,140.62,140.75,6039.0,132.9186,132.9753,132.8336,132.9564,6039.0
2021-06-16 12:45:00,140.72,140.74,140.61,140.61,3421.0,132.9281,132.947,132.8242,132.8242,3421.0
2021-06-16 12:50:00,140.65,140.68,140.61,140.67,3275.0,132.862,132.8903,132.8242,132.8809,3275.0
2021-06-16 12:55:00,140.69,140.77,140.68,140.76,4190.0,132.8998,132.9753,132.8903,132.9659,4190.0
2021-06-16 13:00:00,140.74,140.75,140.68,140.69,5540.0,132.947,132.9564,132.8903,132.8998,5540.0
2021-06-16 13:05:00,140.69,140.72,140.68,140.7,2686.0,132.8998,132.9281,132.8903,132.9092,2686.0
2021-06-16 13:10:00,140.7,140.8,140.7,140.8,2900.0,132.9092,133.0037,132.9092,133.0037,2900.0
2021-06-16 13:15:00,140.81,140.81,140.62,140.65,5109.0,133.0131,133.0131,132.8336,132.862,5109.0
2021-06-16 13:20:00,140.66,140.73,140.64,140.65,7013.0,132.8714,132.9375,132.8525,132.862,7013.0
2021-06-16 13:25:00,140.65,140.67,140.51,140.58,4495.0,132.862,132.8809,132.7297,132.7958,4495.0
2021-06-16 13:30:00,140.58,140.68,140.58,140.62,4332.0,132.7958,132.8903,132.7958,132.8336,4332.0
2021-06-16 13:35:00,140.62,140.73,140.58,140.68,3498.0,132.8336,132.9375,132.7958,132.8903,3498.0
2021-06-16 13:40:00,140.66,140.67,140.56,140.59,4051.0,132.8714,132.8809,132.7769,132.8053,4051.0
2021-06-16 13:45:00,140.58,140.63,140.49,140.5,6089.0,132.7958,132.8431,132.7108,132.7203,6089.0
2021-06-16 13:50:00,140.46,140.54,140.4,140.49,7876.0,132.6825,132.7581,132.6258,132.7108,7876.0
2021-06-16 13:55:00,140.49,140.51,140.41,140.42,5095.0,132.7108,132.7297,132.6353,132.6447,5095.0
2021-06-16 14:00:00,140.37,140.37,139.78,140.14,23661.0,132.5975,132.5975,132.0401,132.3802,23661.0
2021-06-16 14:05:00,140.04,140.42,140.04,140.31,7529.0,132.2857,132.6447,132.2857,132.5408,7529.0
2021-06-16 14:10:00,140.24,140.27,140.02,140.18,5198.0,132.4747,132.503,132.2669,132.418,5198.0
2021-06-16 14:15:00,140.11,140.12,139.93,139.93,9126.0,132.3519,132.3613,132.1818,132.1818,9126.0
2021-06-16 14:20:00,139.93,140.07,139.89,139.92,6468.0,132.1818,132.3141,132.144,132.1724,6468.0
2021-06-16 14:25:00,139.95,140.06,139.86,139.95,6739.0,132.2007,132.3046,132.1157,132.2007,6739.0
2021-06-16 14:30:00,139.82,139.99,139.8,139.85,8553.0,132.0779,132.2385,132.059,132.1063,8553.0
2021-06-16 14:35:00,139.86,140.01,139.75,139.87,10906.0,132.1157,132.2574,132.0118,132.1252,10906.0
2021-06-16 14:40:00,139.79,139.86,139.68,139.7,24743.0,132.0496,132.1157,131.9457,131.9646,24743.0
2021-06-16 14:45:00,139.68,139.94,139.65,139.74,28261.0,131.9457,132.1913,131.9173,132.0024,28261.0
2021-06-16 14:50:00,139.74,140.08,139.71,140.01,9447.0,132.0024,132.3235,131.974,132.2574,9447.0
2021-06-16 14:55:00,140.02,140.18,139.94,140.15,7825.0,132.2669,132.418,132.1913,132.3897,7825.0
2021-06-16 15:00:00,140.16,140.23,140.08,140.23,5659.0,132.3991,132.4652,132.3235,132.4652,5659.0
2021-06-16 15:05:00,140.22,140.28,140.2,140.24,4227.0,132.4558,132.5125,132.4369,132.4747,4227.0
2021-06-16 15:10:00,140.26,140.39,140.24,140.37,8261.0,132.4936,132.6164,132.4747,132.5975,8261.0
2021-06-16 15:15:00,140.39,140.55,140.38,140.48,8378.0,132.6164,132.7675,132.6069,132.7014,8378.0
2021-06-16 15:20:00,140.49,140.57,140.41,140.57,8539.0,132.7108,132.7864,132.6353,132.7864,8539.0
2021-06-16 15:25:00,140.54,140.57,140.31,140.35,14311.0,132.7581,132.7864,132.5408,132.5786,14311.0
2021-06-16 15:30:00,140.36,140.37,140.25,140.28,9460.0,132.588,132.5975,132.4841,132.5125,9460.0
2021-06-16 15:35:00,140.27,140.33,140.16,140.32,11408.0,132.503,132.5597,132.3991,132.5502,11408.0
2021-06-16 15:40:00,140.39,140.49,139.96,139.99,45481.0,132.6164,132.7108,132.2102,132.2385,45481.0
2021-06-16 15:45:00,139.99,140.04,139.71,139.79,71498.0,132.2385,132.2857,131.974,132.0496,71498.0
2021-06-16 15:50:00,139.77,139.93,139.57,139.79,95691.0,132.0307,132.1818,131.8418,132.0496,95691.0
2021-06-16 15:55:00,139.78,139.82,139.62,139.76,168189.0,132.0401,132.0779,131.889,132.0212,168189.0
2021-06-17 09:30:00,139.83,139.95,139.27,139.82,121715.0,132.0874,132.2007,131.5584,132.0779,121715.0
2021-06-17 09:35:00,139.81,140.15,139.52,139.86,131000.0,132.0685,132.3897,131.7945,132.1157,131000.0
2021-06-17 09:40:00,139.86,139.95,138.7,138.78,67495.0,132.1157,132.2007,131.0199,131.0955,67495.0
2021-06-17 09:45:00,138.75,138.77,138.32,138.57,45484.0,131.0672,131.0861,130.661,130.8971,45484.0
2021-06-17 09:50:00,138.55,138.58,138.39,138.49,36816.0,130.8782,130.9066,130.7271,130.8216,36816.0
2021-06-17 09:55:00,138.52,138.59,138.28,138.3,54235.0,130.8499,130.916,130.6232,130.6421,54235.0
2021-06-17 10:00:00,138.3,138.35,137.93,138.08,22541.0,130.6421,130.6893,130.2926,130.4343,22541.0
2021-06-17 10:05:00,138.09,138.1,137.47,137.56,33593.0,130.4437,130.4532,129.858,129.9431,33593.0
2021-06-17 10:10:00,137.56,137.7,137.29,137.43,23656.0,129.9431,130.0753,129.688,129.8203,23656.0
2021-06-17 10:15:00,137.42,137.63,137.35,137.62,32243.0,129.8108,130.0092,129.7447,129.9997,32243.0
2021-06-17 10:20:00,137.67,137.92,137.64,137.84,16722.0,130.047,130.2831,130.0186,130.2076,16722.0
2021-06-17 10:25:00,137.85,138.07,137.8,138.03,31424.0,130.217,130.4248,130.1698,130.387,31424.0
2021-06-17 10:30:00,138.06,138.17,138.0,138.17,24341.0,130.4154,130.5193,130.3587,130.5193,24341.0
2021-06-17 10:35:00,138.16,138.53,138.13,138.27,47719.0,130.5098,130.8594,130.4815,130.6138,47719.0
2021-06-17 10:40:00,138.32,138.38,138.28,138.35,47638.0,130.661,130.7177,130.6232,130.6893,47638.0
2021-06-17 10:45:00,138.37,138.54,138.32,138.44,52772.0,130.7082,130.8688,130.661,130.7743,52772.0
2021-06-17 10:50:00,138.48,138.67,138.48,138.6,22696.0,130.8121,130.9916,130.8121,130.9255,22696.0
2021-06-17 10:55:00,138.61,138.76,138.53,138.55,22787.0,130.9349,131.0766,130.8594,130.8782,22787.0
2021-06-17 11:00:00,138.54,138.54,137.9,137.99,42259.0,130.8688,130.8688,130.2642,130.3493,42259.0
2021-06-17 11:05:00,137.97,138.1,137.66,137.67,59591.0,130.3304,130.4532,130.0375,130.047,59591.0
2021-06-17 11:10:00,137.67,137.94,137.62,137.9,14138.0,130.047,130.302,129.9997,130.2642,14138.0
2021-06-17 11:15:00,137.95,137.96,137.73,137.78,24196.0,130.3115,130.3209,130.1037,130.1509,24196.0
2021-06-17 11:20:00,137.78,137.78,137.5,137.53,12106.0,130.1509,130.1509,129.8864,129.9147,12106.0
2021-06-17 11:25:00,137.55,137.68,137.34,137.6,18953.0,129.9336,130.0564,129.7352,129.9808,18953.0
2021-06-17 11:30:00,137.61,137.63,137.41,137.47,18344.0,129.9903,130.0092,129.8014,129.858,18344.0
2021-06-17 11:35:00,137.5,137.7,137.42,137.49,20239.0,129.8864,130.0753,129.8108,129.8769,20239.0
2021-06-17 11:40:00,137.5,137.7,137.29,137.67,48783.0,129.8864,130.0753,129.688,130.047,48783.0
2021-06-17 11:45:00,137.67,137.83,137.64,137.73,7814.0,130.047,130.1981,130.0186,130.1037,7814.0
2021-06-17 11:50:00,137.71,137.77,137.57,137.57,7850.0,130.0848,130.1414,129.9525,129.9525,7850.0
2021-06-17 11:55:00,137.56,137.56,137.31,137.36,8661.0,129.9431,129.9431,129.7069,129.7541,8661.0
2021-06-17 12:00:00,137.34,137.36,137.23,137.27,13453.0,129.7352,129.7541,129.6313,129.6691,13453.0
2021-06-17 12:05:00,137.28,137.31,137.13,137.3,10956.0,129.6786,129.7069,129.5369,129.6975,10956.0
2021-06-17 12:10:00,137.32,137.59,137.3,137.58,10613.0,129.7164,129.9714,129.6975,129.962,10613.0
2021-06-17 12:15:00,137.57,137.57,137.16,137.16,7747.0,129.9525,129.9525,129.5652,129.5652,7747.0
2021-06-17 12:20:00,137.13,137.13,136.95,136.97,9711.0,129.5369,129.5369,129.3668,129.3857,9711.0
2021-06-17 12:25:00,137.0,137.16,136.99,137.04,17830.0,129.4141,129.5652,129.4046,129.4519,17830.0
2021-06-17 12:30:00,136.99,137.02,136.78,136.84,16444.0,129.4046,129.433,129.2063,129.2629,16444.0
2021-06-17 12:35:00,136.85,137.03,136.85,136.93,5666.0,129.2724,129.4424,129.2724,129.3479,5666.0
2021-06-17 12:40:00,136.91,137.05,136.89,137.04,15441.0,129.3291,129.4613,129.3102,129.4519,15441.0
2021-06-17 12:45:00,137.05,137.06,136.96,137.03,12404.0,129.4613,129.4708,129.3763,129.4424,12404.0
2021-06-17 12:50:00,137.03,137.03,136.9,136.9,12899.0,129.4424,129.4424,129.3196,129.3196,12899.0
2021-06-17 12:55:00,136.89,137.14,136.8,137.13,17755.0,129.3102,129.5463,129.2251,129.5369,17755.0
2021-06-17 13:00:00,137.14,137.37,137.13,137.2,16038.0,129.5463,129.7636,129.5369,129.603,16038.0
2021-06-17 13:05:00,137.19,137.24,137.06,137.22,14796.0,129.5936,129.6408,129.4708,129.6219,14796.0
2021-06-17 13:10:00,137.22,137.23,136.95,136.96,16967.0,129.6219,129.6313,129.3668,129.3763,16967.0
2021-06-17 13:15:00,136.95,137.07,136.94,136.97,24431.0,129.3668,129.4802,129.3574,129.3857,24431.0
2021-06-17 13:20:00,136.96,136.99,136.88,136.88,11102.0,129.3763,129.4046,129.3007,129.3007,11102.0
2021-06-17 13:25:00,136.9,137.02,136.87,137.01,15182.0,129.3196,129.433,129.2913,129.4235,15182.0
2021-06-17 13:30:00,137.02,137.02,136.79,136.86,14389.0,129.433,129.433,129.2157,129.2818,14389.0
2021-06-17 13:35:00,136.89,136.94,136.69,136.73,14310.0,129.3102,129.3574,129.1212,129.159,14310.0
2021-06-17 13:40:00,136.7,136.72,136.54,136.55,15547.0,129.1307,129.1496,128.9795,128.989,15547.0
2021-06-17 13:45:00,136.53,136.71,136.49,136.65,20838.0,128.9701,129.1401,128.9323,129.0835,20838.0
2021-06-17 13:50:00,136.65,136.67,136.6,136.64,10649.0,129.0835,129.1023,129.0362,129.074,10649.0
2021-06-17 13:55:00,136.65,136.95,136.64,136.94,7906.0,129.0835,129.3668,129.074,129.3574,7906.0
2021-06-17 14:00:00,136.97,136.99,136.87,136.96,6393.0,129.3857,129.4046,129.2913,129.3763,6393.0
2021-06-17 14:05:00,136.94,136.96,136.75,136.77,5157.0,129.3574,129.3763,129.1779,129.1968,5157.0
2021-06-17 14:10:00,136.78,136.83,136.75,136.8,5260.0,129.2063,129.2535,129.1779,129.2251,5260.0
2021-06-17 14:15:00,136.8,136.85,136.73,136.84,5859.0,129.2251,129.2724,129.159,129.2629,5859.0
2021-06-17 14:20:00,136.83,136.83,136.74,136.79,6051.0,129.2535,129.2535,129.1685,129.2157,6051.0
2021-06-17 14:25:00,136.8,136.86,136.75,136.84,5652.0,129.2251,129.2818,129.1779,129.2629,5652.0
2021-06-17 14:30:00,136.84,136.84,136.68,136.68,7260.0,129.2629,129.2629,129.1118,129.1118,7260.0
2021-06-17 14:35:00,136.67,136.69,136.58,136.58,8254.0,129.1023,129.1212,129.0173,129.0173,8254.0
2021-06-17 14:40:00,136.56,136.62,136.51,136.59,18221.0,128.9984,129.0551,128.9512,129.0268,18221.0
2021-06-17 14:45:00,136.59,136.62,136.33,136.34,15794.0,129.0268,129.0551,128.7812,128.7906,15794.0
2021-06-17 14:50:00,136.35,136.37,136.19,136.28,31208.0,128.8001,128.819,128.6489,128.7339,31208.0
2021-06-17 14:55:00,136.28,136.32,136.17,136.27,18698.0,128.7339,128.7717,128.63,128.7245,18698.0
2021-06-17 15:00:00,136.29,136.37,136.13,136.35,30650.0,128.7434,128.819,128.5922,128.8001,30650.0
2021-06-17 15:05:00,136.34,136.41,136.23,136.38,23213.0,128.7906,128.8567,128.6867,128.8284,23213.0
2021-06-17 15:10:00,136.38,136.61,136.38,136.59,24864.0,128.8284,129.0457,128.8284,129.0268,24864.0
2021-06-17 15:15:00,136.6,136.6,136.34,136.48,19533.0,129.0362,129.0362,128.7906,128.9229,19533.0
2021-06-17 15:20:00,136.48,136.53,136.36,136.49,17204.0,128.9229,128.9701,128.8095,128.9323,17204.0
2021-06-17 15:25:00,136.49,136.71,136.49,136.71,13339.0,128.9323,129.1401,128.9323,129.1401,13339.0
2021-06-17 15:30:00,136.71,136.91,136.7,136.91,22305.0,129.1401,129.3291,129.1307,129.3291,22305.0
2021-06-17 15:35:00,136.91,137.2,136.91,137.14,28937.0,129.3291,129.603,129.3291,129.5463,28937.0
2021-06-17 15:40:00,137.14,137.23,136.96,136.99,49304.0,129.5463,129.6313,129.3763,129.4046,49304.0
2021-06-17 15:45:00,136.98,137.15,136.89,137.12,35106.0,129.3952,129.5558,129.3102,129.5274,35106.0
2021-06-17 15:50:00,137.14,137.29,136.86,136.87,59426.0,129.5463,129.688,129.2818,129.2913,59426.0
2021-06-17 15:55:00,136.87,137.02,136.82,136.88,157341.0,129.2913,129.433,129.244,129.3007,157341.0
2021-06-18 09:30:00,135.49,135.76,134.83,135.11,427751.0,127.9877,128.2427,127.3642,127.6287,427751.0
2021-06-18 09:35:00,135.14,135.39,134.93,135.03,24027.0,127.6571,127.8932,127.4587,127.5532,24027.0
2021-06-18 09:40:00,134.96,135.29,134.79,135.24,35482.0,127.487,127.7988,127.3264,127.7515,35482.0
2021-06-18 09:45:00,135.27,135.41,134.99,135.05,68180.0,127.7799,127.9121,127.5154,127.572,68180.0
2021-06-18 09:50:00,135.05,135.06,134.78,134.8,57292.0,127.572,127.5815,127.317,127.3359,57292.0
2021-06-18 09:55:00,134.78,135.03,134.55,134.98,18913.0,127.317,127.5532,127.0997,127.5059,18913.0
2021-06-18 10:00:00,134.97,135.04,134.24,134.24,25952.0,127.4965,127.5626,126.8069,126.8069,25952.0
2021-06-18 10:05:00,134.26,134.84,134.26,134.74,31183.0,126.8258,127.3737,126.8258,127.2792,31183.0
2021-06-18 10:10:00,134.75,134.88,134.57,134.88,18258.0,127.2887,127.4115,127.1186,127.4115,18258.0
2021-06-18 10:15:00,134.86,134.87,134.2,134.2,23278.0,127.3926,127.402,126.7691,126.7691,23278.0
2021-06-18 10:20:00,134.17,134.39,134.06,134.07,22612.0,126.7408,126.9486,126.6369,126.6463,22612.0
2021-06-18 10:25:00,134.07,134.3,134.02,134.25,18889.0,126.6463,126.8636,126.5991,126.8163,18889.0
2021-06-18 10:30:00,134.2,134.36,134.07,134.36,17006.0,126.7691,126.9203,126.6463,126.9203,17006.0
2021-06-18 10:35:00,134.37,134.58,134.34,134.51,19121.0,126.9297,127.1281,126.9014,127.0619,19121.0
2021-06-18 10:40:00,134.5,134.53,134.36,134.42,13907.0,127.0525,127.0808,126.9203,126.9769,13907.0
2021-06-18 10:45:00,134.43,134.56,134.22,134.5,32938.0,126.9864,127.1092,126.788,127.0525,32938.0
2021-06-18 10:50:00,134.46,134.48,134.13,134.15,21522.0,127.0147,127.0336,126.703,126.7219,21522.0
2021-06-18 10:55:00,134.12,134.46,134.07,134.31,12507.0,126.6935,127.0147,126.6463,126.873,12507.0
2021-06-18 11:00:00,134.3,134.45,134.27,134.27,29538.0,126.8636,127.0053,126.8352,126.8352,29538.0
2021-06-18 11:05:00,134.29,134.4,134.2,134.28,32738.0,126.8541,126.958,126.7691,126.8447,32738.0
2021-06-18 11:10:00,134.29,134.36,134.2,134.21,14965.0,126.8541,126.9203,126.7691,126.7786,14965.0
2021-06-18 11:15:00,134.19,134.3,134.13,134.26,12454.0,126.7597,126.8636,126.703,126.8258,12454.0
2021-06-18 11:20:00,134.26,134.38,134.25,134.31,12432.0,126.8258,126.9391,126.8163,126.873,12432.0
2021-06-18 11:25:00,134.29,134.29,134.1,134.14,9617.0,126.8541,126.8541,126.6747,126.7124,9617.0
2021-06-18 11:30:00,134.17,134.57,134.16,134.55,11329.0,126.7408,127.1186,126.7313,127.0997,11329.0
2021-06-18 11:35:00,134.56,134.56,134.41,134.47,46810.0,127.1092,127.1092,126.9675,127.0242,46810.0
2021-06-18 11:40:00,134.47,134.53,134.29,134.43,28021.0,127.0242,127.0808,126.8541,126.9864,28021.0
2021-06-18 11:45:00,134.46,134.48,134.29,134.32,8828.0,127.0147,127.0336,126.8541,126.8825,8828.0
2021-06-18 11:50:00,134.32,134.38,134.22,134.3,10661.0,126.8825,126.9391,126.788,126.8636,10661.0
2021-06-18 11:55:00,134.27,134.28,134.15,134.16,11686.0,126.8352,126.8447,126.7219,126.7313,11686.0
2021-06-18 12:00:00,134.16,134.16,133.92,133.99,40778.0,126.7313,126.7313,126.5046,126.5707,40778.0
2021-06-18 12:05:00,134.0,134.27,133.97,134.27,34210.0,126.5802,126.8352,126.5518,126.8352,34210.0
2021-06-18 12:10:00,134.27,134.3,134.13,134.16,20604.0,126.8352,126.8636,126.703,126.7313,20604.0
2021-06-18 12:15:00,134.13,134.33,134.09,134.28,28482.0,126.703,126.8919,126.6652,126.8447,28482.0
2021-06-18 12:20:00,134.28,134.32,134.23,134.32,19205.0,126.8447,126.8825,126.7975,126.8825,19205.0
2021-06-18 12:25:00,134.32,134.4,134.3,134.4,9778.0,126.8825,126.958,126.8636,126.958,9778.0
2021-06-18 12:30:00,134.39,134.41,134.31,134.38,12733.0,126.9486,126.9675,126.873,126.9391,12733.0
2021-06-18 12:35:00,134.37,134.37,134.15,134.18,7750.0,126.9297,126.9297,126.7219,126.7502,7750.0
2021-06-18 12:40:00,134.16,134.22,134.0,134.03,29805.0,126.7313,126.788,126.5802,126.6085,29805.0
2021-06-18 12:45:00,134.02,134.05,133.9,134.01,15287.0,126.5991,126.6274,126.4857,126.5896,15287.0
2021-06-18 12:50:00,134.03,134.1,134.01,134.06,8105.0,126.6085,126.6747,126.5896,126.6369,8105.0
2021-06-18 12:55:00,134.05,134.17,134.0,134.14,12085.0,126.6274,126.7408,126.5802,126.7124,12085.0
2021-06-18 13:00:00,134.16,134.23,134.07,134.16,15836.0,126.7313,126.7975,126.6463,126.7313,15836.0
2021-06-18 13:05:00,134.18,134.19,134.1,134.16,13032.0,126.7502,126.7597,126.6747,126.7313,13032.0
2021-06-18 13:10:00,134.16,134.23,134.14,134.22,9718.0,126.7313,126.7975,126.7124,126.788,9718.0
2021-06-18 13:15:00,134.22,134.3,134.21,134.27,12709.0,126.788,126.8636,126.7786,126.8352,12709.0
2021-06-18 13:20:00,134.28,134.34,134.24,134.33,11907.0,126.8447,126.9014,126.8069,126.8919,11907.0
2021-06-18 13:25:00,134.33,134.39,134.28,134.32,14808.0,126.8919,126.9486,126.8447,126.8825,14808.0
2021-06-18 13:30:00,134.33,134.37,134.22,134.24,15704.0,126.8919,126.9297,126.788,126.8069,15704.0
2021-06-18 13:35:00,134.25,134.31,134.09,134.12,19264.0,126.8163,126.873,126.6652,126.6935,19264.0
2021-06-18 13:40:00,134.11,134.11,134.0,134.07,11719.0,126.6841,126.6841,126.5802,126.6463,11719.0
2021-06-18 13:45:00,134.06,134.1,133.94,133.94,13812.0,126.6369,126.6747,126.5235,126.5235,13812.0
2021-06-18 13:50:00,133.95,134.09,133.86,134.05,11619.0,126.533,126.6652,126.4479,126.6274,11619.0
2021-06-18 13:55:00,134.06,134.2,134.06,134.1,28228.0,126.6369,126.7691,126.6369,126.6747,28228.0
2021-06-18 14:00:00,134.09,134.27,134.04,134.2,14729.0,126.6652,126.8352,126.618,126.7691,14729.0
2021-06-18 14:05:00,134.21,134.29,134.2,134.22,18095.0,126.7786,126.8541,126.7691,126.788,18095.0
2021-06-18 14:10:00,134.25,134.26,134.13,134.22,15008.0,126.8163,126.8258,126.703,126.788,15008.0
2021-06-18 14:15:00,134.23,134.28,134.2,134.27,12369.0,126.7975,126.8447,126.7691,126.8352,12369.0
2021-06-18 14:20:00,134.29,134.35,134.24,134.35,10944.0,126.8541,126.9108,126.8069,126.9108,10944.0
2021-06-18 14:25:00,134.35,134.37,134.24,134.24,10208.0,126.9108,126.9297,126.8069,126.8069,10208.0
2021-06-18 14:30:00,134.24,134.3,134.2,134.28,12323.0,126.8069,126.8636,126.7691,126.8447,12323.0
2021-06-18 14:35:00,134.29,134.3,134.1,134.13,11067.0,126.8541,126.8636,126.6747,126.703,11067.0
2021-06-18 14:40:00,134.15,134.18,134.08,134.1,10002.0,126.7219,126.7502,126.6558,126.6747,10002.0
2021-06-18 14:45:00,134.12,134.14,134.02,134.04,11202.0,126.6935,126.7124,126.5991,126.618,11202.0
2021-06-18 14:50:00,134.03,134.13,134.03,134.11,9080.0,126.6085,126.703,126.6085,126.6841,9080.0
2021-06-18 14:55:00,134.1,134.1,133.93,134.03,32764.0,126.6747,126.6747,126.5141,126.6085,32764.0
2021-06-18 15:00:00,134.02,134.27,134.01,134.15,13136.0,126.5991,126.8352,126.5896,126.7219,13136.0
2021-06-18 15:05:00,134.15,134.16,134.05,134.07,13487.0,126.7219,126.7313,126.6274,126.6463,13487.0
2021-06-18 15:10:00,134.07,134.09,133.95,134.06,11800.0,126.6463,126.6652,126.533,126.6369,11800.0
2021-06-18 15:15:00,134.04,134.24,134.04,134.24,17884.0,126.618,126.8069,126.618,126.8069,17884.0
2021-06-18 15:20:00,134.22,134.34,134.2,134.27,18367.0,126.788,126.9014,126.7691,126.8352,18367.0
2021-06-18 15:25:00,134.26,134.28,134.15,134.23,27989.0,126.8258,126.8447,126.7219,126.7975,27989.0
2021-06-18 15:30:00,134.23,134.41,134.22,134.32,56925.0,126.7975,126.9675,126.788,126.8825,56925.0
2021-06-18 15:35:00,134.32,134.33,134.16,134.25,43695.0,126.8825,126.8919,126.7313,126.8163,43695.0
2021-06-18 15:40:00,134.25,134.56,134.23,134.55,54166.0,126.8163,127.1092,126.7975,127.0997,54166.0
2021-06-18 15:45:00,134.55,134.65,134.24,134.25,52298.0,127.0997,127.1942,126.8069,126.8163,52298.0
2021-06-18 15:50:00,134.26,134.52,134.16,134.46,115464.0,126.8258,127.0714,126.7313,127.0147,115464.0
2021-06-18 15:55:00,134.44,134.57,134.28,134.3,412196.0,126.9958,127.1186,126.8447,126.8636,412196.0
2021-06-21 09:30:00,135.33,135.46,134.79,134.84,19063.0,127.8365,127.9593,127.3264,127.3737,19063.0
2021-06-21 09:35:00,134.84,135.25,134.84,134.97,11309.0,127.3737,127.761,127.3737,127.4965,11309.0
2021-06-21 09:40:00,134.98,135.1,134.83,134.96,10046.0,127.5059,127.6193,127.3642,127.487,10046.0
2021-06-21 09:45:00,134.96,135.13,134.82,135.07,16090.0,127.487,127.6476,127.3548,127.5909,16090.0
2021-06-21 09:50:00,135.08,135.18,134.91,135.18,12295.0,127.6004,127.6948,127.4398,127.6948,12295.0
2021-06-21 09:55:00,135.21,135.25,134.93,134.99,12374.0,127.7232,127.761,127.4587,127.5154,12374.0
2021-06-21 10:00:00,134.94,135.24,134.92,135.24,12167.0,127.4681,127.7515,127.4492,127.7515,12167.0
2021-06-21 10:05:00,135.24,135.28,135.0,135.12,14138.0,127.7515,127.7893,127.5248,127.6382,14138.0
2021-06-21 10:10:00,135.09,135.13,134.8,134.83,18169.0,127.6098,127.6476,127.3359,127.3642,18169.0
2021-06-21 10:15:00,134.85,135.34,134.85,135.3,25398.0,127.3831,127.846,127.3831,127.8082,25398.0
2021-06-21 10:20:00,135.31,135.49,135.29,135.39,12463.0,127.8177,127.9877,127.7988,127.8932,12463.0
2021-06-21 10:25:00,135.38,135.61,135.34,135.53,12251.0,127.8838,128.101,127.846,128.0255,12251.0
2021-06-21 10:30:00,135.55,135.8,135.55,135.69,10401.0,128.0444,128.2805,128.0444,128.1766,10401.0
2021-06-21 10:35:00,135.69,135.83,135.62,135.76,11619.0,128.1766,128.3089,128.1105,128.2427,11619.0
2021-06-21 10:40:00,135.75,135.75,135.54,135.58,8966.0,128.2333,128.2333,128.0349,128.0727,8966.0
2021-06-21 10:45:00,135.58,135.67,135.52,135.65,11952.0,128.0727,128.1577,128.016,128.1388,11952.0
2021-06-21 10:50:00,135.67,135.81,135.62,135.71,14295.0,128.1577,128.29,128.1105,128.1955,14295.0
2021-06-21 10:55:00,135.71,135.76,135.63,135.67,11677.0,128.1955,128.2427,128.1199,128.1577,11677.0
2021-06-21 11:00:00,135.67,135.74,135.64,135.7,9225.0,128.1577,128.2238,128.1294,128.1861,9225.0
2021-06-21 11:05:00,135.71,135.73,135.51,135.54,15125.0,128.1955,128.2144,128.0066,128.0349,15125.0
2021-06-21 11:10:00,135.55,135.7,135.54,135.64,11162.0,128.0444,128.1861,128.0349,128.1294,11162.0
2021-06-21 11:15:00,135.66,135.96,135.66,135.92,7197.0,128.1483,128.4317,128.1483,128.3939,7197.0
2021-06-21 11:20:00,135.89,135.97,135.87,135.88,8000.0,128.3655,128.4411,128.3466,128.3561,8000.0
2021-06-21 11:25:00,135.88,136.05,135.85,135.88,13151.0,128.3561,128.5167,128.3278,128.3561,13151.0
2021-06-21 11:30:00,135.92,136.03,135.9,135.9,5757.0,128.3939,128.4978,128.375,128.375,5757.0
2021-06-21 11:35:00,135.91,135.97,135.88,135.9,8862.0,128.3844,128.4411,128.3561,128.375,8862.0
2021-06-21 11:40:00,135.88,135.94,135.86,135.88,8345.0,128.3561,128.4128,128.3372,128.3561,8345.0
2021-06-21 11:45:00,135.9,135.97,135.86,135.87,8999.0,128.375,128.4411,128.3372,128.3466,8999.0
2021-06-21 11:50:00,135.86,135.94,135.8,135.91,11175.0,128.3372,128.4128,128.2805,128.3844,11175.0
2021-06-21 11:55:00,135.89,135.89,135.77,135.77,8143.0,128.3655,128.3655,128.2522,128.2522,8143.0
2021-06-21 12:00:00,135.77,135.81,135.73,135.77,6435.0,128.2522,128.29,128.2144,128.2522,6435.0
2021-06-21 12:05:00,135.78,135.78,135.67,135.72,11907.0,128.2616,128.2616,128.1577,128.2049,11907.0
2021-06-21 12:10:00,135.73,135.76,135.67,135.68,7532.0,128.2144,128.2427,128.1577,128.1672,7532.0
2021-06-21 12:15:00,135.67,135.68,135.61,135.61,8564.0,128.1577,128.1672,128.101,128.101,8564.0
2021-06-21 12:20:00,135.59,135.6,135.52,135.57,9931.0,128.0821,128.0916,128.016,128.0633,9931.0
2021-06-21 12:25:00,135.57,135.66,135.57,135.59,5246.0,128.0633,128.1483,128.0633,128.0821,5246.0
2021-06-21 12:30:00,135.61,135.68,135.57,135.67,9838.0,128.101,128.1672,128.0633,128.1577,9838.0
2021-06-21 12:35:00,135.67,135.79,135.65,135.76,12229.0,128.1577,128.2711,128.1388,128.2427,12229.0
2021-06-21 12:40:00,135.78,135.84,135.75,135.75,5934.0,128.2616,128.3183,128.2333,128.2333,5934.0
2021-06-21 12:45:00,135.75,135.81,135.68,135.77,7322.0,128.2333,128.29,128.1672,128.2522,7322.0
2021-06-21 12:50:00,135.76,135.78,135.66,135.7,5321.0,128.2427,128.2616,128.1483,128.1861,5321.0
2021-06-21 12:55:00,135.7,135.79,135.57,135.77,9286.0,128.1861,128.2711,128.0633,128.2522,9286.0
2021-06-21 13:00:00,135.79,135.88,135.72,135.87,6493.0,128.2711,128.3561,128.2049,128.3466,6493.0
2021-06-21 13:05:00,135.84,135.95,135.81,135.85,7219.0,128.3183,128.4222,128.29,128.3278,7219.0
2021-06-21 13:10:00,135.84,135.88,135.75,135.87,9311.0,128.3183,128.3561,128.2333,128.3466,9311.0
2021-06-21 13:15:00,135.8,135.84,135.76,135.77,30840.0,128.2805,128.3183,128.2427,128.2522,30840.0
2021-06-21 13:20:00,135.79,135.8,135.7,135.73,8297.0,128.2711,128.2805,128.1861,128.2144,8297.0
2021-06-21 13:25:00,135.73,135.8,135.69,135.75,6123.0,128.2144,128.2805,128.1766,128.2333,6123.0
2021-06-21 13:30:00,135.74,135.81,135.73,135.78,9261.0,128.2238,128.29,128.2144,128.2616,9261.0
2021-06-21 13:35:00,135.8,135.81,135.68,135.74,14989.0,128.2805,128.29,128.1672,128.2238,14989.0
2021-06-21 13:40:00,135.74,135.92,135.73,135.88,9209.0,128.2238,128.3939,128.2144,128.3561,9209.0
2021-06-21 13:45:00,135.88,135.91,135.86,135.89,8540.0,128.3561,128.3844,128.3372,128.3655,8540.0
2021-06-21 13:50:00,135.87,135.91,135.83,135.91,9086.0,128.3466,128.3844,128.3089,128.3844,9086.0
2021-06-21 13:55:00,135.91,135.91,135.78,135.79,6288.0,128.3844,128.3844,128.2616,128.2711,6288.0
2021-06-21 14:00:00,135.8,135.82,135.72,135.81,10104.0,128.2805,128.2994,128.2049,128.29,10104.0
2021-06-21 14:05:00,135.81,135.88,135.79,135.85,17178.0,128.29,128.3561,128.2711,128.3278,17178.0
2021-06-21 14:10:00,135.86,135.86,135.7,135.72,7706.0,128.3372,128.3372,128.1861,128.2049,7706.0
2021-06-21 14:15:00,135.74,135.75,135.63,135.64,10610.0,128.2238,128.2333,128.1199,128.1294,10610.0
2021-06-21 14:20:00,135.6,135.68,135.6,135.64,18810.0,128.0916,128.1672,128.0916,128.1294,18810.0
2021-06-21 14:25:00,135.66,135.66,135.58,135.58,11419.0,128.1483,128.1483,128.0727,128.0727,11419.0
2021-06-21 14:30:00,135.57,135.62,135.53,135.6,17439.0,128.0633,128.1105,128.0255,128.0916,17439.0
2021-06-21 14:35:00,135.6,135.76,135.59,135.74,17695.0,128.0916,128.2427,128.0821,128.2238,17695.0
2021-06-21 14:40:00,135.76,135.76,135.65,135.66,10873.0,128.2427,128.2427,128.1388,128.1483,10873.0
2021-06-21 14:45:00,135.65,135.71,135.59,135.69,9430.0,128.1388,128.1955,128.0821,128.1766,9430.0
2021-06-21 14:50:00,135.69,135.78,135.68,135.75,16727.0,128.1766,128.2616,128.1672,128.2333,16727.0
2021-06-21 14:55:00,135.76,135.87,135.76,135.81,13123.0,128.2427,128.3466,128.2427,128.29,13123.0
2021-06-21 15:00:00,135.8,135.83,135.76,135.79,11215.0,128.2805,128.3089,128.2427,128.2711,11215.0
2021-06-21 15:05:00,135.8,135.96,135.8,135.96,9408.0,128.2805,128.4317,128.2805,128.4317,9408.0
2021-06-21 15:10:00,135.96,135.97,135.84,135.84,10720.0,128.4317,128.4411,128.3183,128.3183,10720.0
2021-06-21 15:15:00,135.86,136.04,135.83,136.02,12841.0,128.3372,128.5072,128.3089,128.4883,12841.0
2021-06-21 15:20:00,136.02,136.08,136.0,136.03,9609.0,128.4883,128.545,128.4694,128.4978,9609.0
2021-06-21 15:25:00,136.04,136.13,136.03,136.09,7671.0,128.5072,128.5922,128.4978,128.5545,7671.0
2021-06-21 15:30:00,136.1,136.22,136.04,136.17,17446.0,128.5639,128.6773,128.5072,128.63,17446.0
2021-06-21 15:35:00,136.17,136.2,136.1,136.19,18899.0,128.63,128.6584,128.5639,128.6489,18899.0
2021-06-21 15:40:00,136.19,136.19,135.96,135.99,25150.0,128.6489,128.6489,128.4317,128.46,25150.0
2021-06-21 15:45:00,135.99,136.07,135.97,136.05,18566.0,128.46,128.5356,128.4411,128.5167,18566.0
2021-06-21 15:50:00,136.05,136.27,136.05,136.25,26073.0,128.5167,128.7245,128.5167,128.7056,26073.0
2021-06-21 15:55:00,136.28,136.38,136.18,136.34,128920.0,128.7339,128.8284,128.6395,128.7906,128920.0
2021-06-22 09:30:00,136.91,136.91,136.27,136.35,24671.0,129.3291,129.3291,128.7245,128.8001,24671.0
2021-06-22 09:35:00,136.19,136.42,135.98,136.42,9113.0,128.6489,128.8662,128.4506,128.8662,9113.0
2021-06-22 09:40:00,136.39,136.71,136.32,136.65,7722.0,128.8378,129.1401,128.7717,129.0835,7722.0
2021-06-22 09:45:00,136.71,136.72,136.51,136.63,19295.0,129.1401,129.1496,128.9512,129.0646,19295.0
2021-06-22 09:50:00,136.68,136.69,136.4,136.41,13846.0,129.1118,129.1212,128.8473,128.8567,13846.0
2021-06-22 09:55:00,136.42,136.5,136.31,136.41,11160.0,128.8662,128.9418,128.7623,128.8567,11160.0
2021-06-22 10:00:00,136.5,136.68,136.47,136.63,25004.0,128.9418,129.1118,128.9134,129.0646,25004.0
2021-06-22 10:05:00,136.65,136.82,136.61,136.72,5168.0,129.0835,129.244,129.0457,129.1496,5168.0
2021-06-22 10:10:00,136.74,136.86,136.7,136.84,7994.0,129.1685,129.2818,129.1307,129.2629,7994.0
2021-06-22 10:15:00,136.84,136.93,136.77,136.82,8509.0,129.2629,129.3479,129.1968,129.244,8509.0
2021-06-22 10:20:00,136.81,136.83,136.75,136.83,7066.0,129.2346,129.2535,129.1779,129.2535,7066.0
2021-06-22 10:25:00,136.82,136.93,136.77,136.91,10572.0,129.244,129.3479,129.1968,129.3291,10572.0
2021-06-22 10:30:00,136.93,137.01,136.92,137.01,12069.0,129.3479,129.4235,129.3385,129.4235,12069.0
2021-06-22 10:35:00,137.02,137.29,137.02,137.24,11354.0,129.433,129.688,129.433,129.6408,11354.0
2021-06-22 10:40:00,137.2,137.27,137.15,137.23,6726.0,129.603,129.6691,129.5558,129.6313,6726.0
2021-06-22 10:45:00,137.24,137.26,137.12,137.14,12998.0,129.6408,129.6597,129.5274,129.5463,12998.0
2021-06-22 10:50:00,137.16,137.23,137.1,137.1,7608.0,129.5652,129.6313,129.5085,129.5085,7608.0
2021-06-22 10:55:00,137.12,137.26,137.11,137.22,17148.0,129.5274,129.6597,129.518,129.6219,17148.0
2021-06-22 11:00:00,137.24,137.24,137.1,137.19,19044.0,129.6408,129.6408,129.5085,129.5936,19044.0
2021-06-22 11:05:00,137.17,137.3,137.16,137.16,11899.0,129.5747,129.6975,129.5652,129.5652,11899.0
2021-06-22 11:10:00,137.2,137.41,137.19,137.38,11428.0,129.603,129.8014,129.5936,129.773,11428.0
2021-06-22 11:15:00,137.39,137.44,137.16,137.16,9105.0,129.7825,129.8297,129.5652,129.5652,9105.0
2021-06-22 11:20:00,137.2,137.26,136.88,136.88,10370.0,129.603,129.6597,129.3007,129.3007,10370.0
2021-06-22 11:25:00,136.91,137.01,136.87,136.92,10504.0,129.3291,129.4235,129.2913,129.3385,10504.0
2021-06-22 11:30:00,136.9,137.0,136.86,136.86,7399.0,129.3196,129.4141,129.2818,129.2818,7399.0
2021-06-22 11:35:00,136.84,136.94,136.83,136.93,8041.0,129.2629,129.3574,129.2535,129.3479,8041.0
2021-06-22 11:40:00,136.93,137.02,136.88,136.9,9646.0,129.3479,129.433,129.3007,129.3196,9646.0
2021-06-22 11:45:00,136.91,136.96,136.91,136.95,5325.0,129.3291,129.3763,129.3291,129.3668,5325.0
2021-06-22 11:50:00,136.96,136.97,136.82,136.88,12880.0,129.3763,129.3857,129.244,129.3007,12880.0
2021-06-22 11:55:00,136.88,136.88,136.81,136.84,6035.0,129.3007,129.3007,129.2346,129.2629,6035.0
2021-06-22 12:00:00,136.84,136.84,136.74,136.75,7442.0,129.2629,129.2629,129.1685,129.1779,7442.0
2021-06-22 12:05:00,136.76,136.79,136.54,136.54,7281.0,129.1874,129.2157,128.9795,128.9795,7281.0
2021-06-22 12:10:00,136.58,136.66,136.51,136.56,63389.0,129.0173,129.0929,128.9512,128.9984,63389.0
2021-06-22 12:15:00,136.58,136.72,136.56,136.64,7621.0,129.0173,129.1496,128.9984,129.074,7621.0
2021-06-22 12:20:00,136.65,136.68,136.59,136.68,6099.0,129.0835,129.1118,129.0268,129.1118,6099.0
2021-06-22 12:25:00,136.68,136.75,136.67,136.72,5607.0,129.1118,129.1779,129.1023,129.1496,5607.0
2021-06-22 12:30:00,136.74,136.76,136.72,136.72,4119.0,129.1685,129.1874,129.1496,129.1496,4119.0
2021-06-22 12:35:00,136.73,136.75,136.7,136.72,5117.0,129.159,129.1779,129.1307,129.1496,5117.0
2021-06-22 12:40:00,136.72,136.82,136.7,136.8,6432.0,129.1496,129.244,129.1307,129.2251,6432.0
2021-06-22 12:45:00,136.72,136.84,136.7,136.84,6692.0,129.1496,129.2629,129.1307,129.2629,6692.0
2021-06-22 12:50:00,136.81,136.81,136.76,136.77,3615.0,129.2346,129.2346,129.1874,129.1968,3615.0
2021-06-22 12:55:00,136.78,136.86,136.78,136.85,3840.0,129.2063,129.2818,129.2063,129.2724,3840.0
2021-06-22 13:00:00,136.84,136.9,136.84,136.87,3011.0,129.2629,129.3196,129.2629,129.2913,3011.0
2021-06-22 13:05:00,136.87,136.91,136.84,136.88,6098.0,129.2913,129.3291,129.2629,129.3007,6098.0
2021-06-22 13:10:00,136.87,136.94,136.81,136.93,7232.0,129.2913,129.3574,129.2346,129.3479,7232.0
2021-06-22 13:15:00,136.9,136.92,136.84,136.87,4172.0,129.3196,129.3385,129.2629,129.2913,4172.0
2021-06-22 13:20:00,136.88,136.95,136.88,136.94,2350.0,129.3007,129.3668,129.3007,129.3574,2350.0
2021-06-22 13:25:00,136.94,137.0,136.93,136.98,5618.0,129.3574,129.4141,129.3479,129.3952,5618.0
2021-06-22 13:30:00,136.98,136.99,136.89,136.93,6636.0,129.3952,129.4046,129.3102,129.3479,6636.0
2021-06-22 13:35:00,136.89,136.89,136.77,136.81,5943.0,129.3102,129.3102,129.1968,129.2346,5943.0
2021-06-22 13:40:00,136.81,136.89,136.81,136.88,4026.0,129.2346,129.3102,129.2346,129.3007,4026.0
2021-06-22 13:45:00,136.89,136.91,136.86,136.9,7092.0,129.3102,129.3291,129.2818,129.3196,7092.0
2021-06-22 13:50:00,136.9,136.93,136.83,136.87,4855.0,129.3196,129.3479,129.2535,129.2913,4855.0
2021-06-22 13:55:00,136.86,136.88,136.84,136.87,3058.0,129.2818,129.3007,129.2629,129.2913,3058.0
2021-06-22 14:00:00,136.87,136.88,136.8,136.86,7288.0,129.2913,129.3007,129.2251,129.2818,7288.0
2021-06-22 14:05:00,136.85,136.85,136.72,136.77,16379.0,129.2724,129.2724,129.1496,129.1968,16379.0
2021-06-22 14:10:00,136.76,136.83,136.74,136.83,3882.0,129.1874,129.2535,129.1685,129.2535,3882.0
2021-06-22 14:15:00,136.82,136.82,136.75,136.75,4296.0,129.244,129.244,129.1779,129.1779,4296.0
2021-06-22 14:20:00,136.75,136.79,136.75,136.79,7682.0,129.1779,129.2157,129.1779,129.2157,7682.0
2021-06-22 14:25:00,136.79,136.83,136.76,136.82,5843.0,129.2157,129.2535,129.1874,129.244,5843.0
2021-06-22 14:30:00,136.82,136.87,136.78,136.85,11548.0,129.244,129.2913,129.2063,129.2724,11548.0
2021-06-22 14:35:00,136.85,136.9,136.8,136.9,5657.0,129.2724,129.3196,129.2251,129.3196,5657.0
2021-06-22 14:40:00,136.93,136.99,136.89,136.94,6081.0,129.3479,129.4046,129.3102,129.3574,6081.0
2021-06-22 14:45:00,136.93,136.98,136.92,136.96,5313.0,129.3479,129.3952,129.3385,129.3763,5313.0
2021-06-22 14:50:00,136.97,136.98,136.95,136.98,5172.0,129.3857,129.3952,129.3668,129.3952,5172.0
2021-06-22 14:55:00,137.01,137.11,137.01,137.11,7082.0,129.4235,129.518,129.4235,129.518,7082.0
2021-06-22 15:00:00,137.11,137.22,137.09,137.22,9933.0,129.518,129.6219,129.4991,129.6219,9933.0
2021-06-22 15:05:00,137.23,137.25,137.15,137.21,5815.0,129.6313,129.6502,129.5558,129.6124,5815.0
2021-06-22 15:10:00,137.26,137.33,137.2,137.23,10519.0,129.6597,129.7258,129.603,129.6313,10519.0
2021-06-22 15:15:00,137.24,137.25,137.05,137.14,8390.0,129.6408,129.6502,129.4613,129.5463,8390.0
2021-06-22 15:20:00,137.16,137.2,137.11,137.15,10089.0,129.5652,129.603,129.518,129.5558,10089.0
2021-06-22 15:25:00,137.16,137.19,137.12,137.16,7189.0,129.5652,129.5936,129.5274,129.5652,7189.0
2021-06-22 15:30:00,137.19,137.25,137.13,137.14,14270.0,129.5936,129.6502,129.5369,129.5463,14270.0
2021-06-22 15:35:00,137.14,137.18,137.06,137.09,10519.0,129.5463,129.5841,129.4708,129.4991,10519.0
2021-06-22 15:40:00,137.1,137.12,137.03,137.03,16375.0,129.5085,129.5274,129.4424,129.4424,16375.0
2021-06-22 15:45:00,137.01,137.04,136.92,136.96,15357.0,129.4235,129.4519,129.3385,129.3763,15357.0
2021-06-22 15:50:00,136.97,137.08,136.92,137.08,30685.0,129.3857,129.4896,129.3385,129.4896,30685.0
2021-06-22 15:55:00,137.07,137.16,136.7,136.73,159314.0,129.4802,129.5652,129.1307,129.159,159314.0
2021-06-23 09:30:00,136.73,137.03,136.58,136.86,27066.0,129.159,129.4424,129.0173,129.2818,27066.0
2021-06-23 09:35:00,136.94,136.94,136.65,136.67,13350.0,129.3574,129.3574,129.0835,129.1023,13350.0
2021-06-23 09:40:00,136.65,136.65,136.51,136.64,6921.0,129.0835,129.0835,128.9512,129.074,6921.0
2021-06-23 09:45:00,136.67,136.82,136.64,136.73,24105.0,129.1023,129.244,129.074,129.159,24105.0
2021-06-23 09:50:00,136.76,136.83,136.73,136.8,14780.0,129.1874,129.2535,129.159,129.2251,14780.0
2021-06-23 09:55:00,136.83,136.89,136.78,136.88,7203.0,129.2535,129.3102,129.2063,129.3007,7203.0
2021-06-23 10:00:00,136.88,137.11,136.88,137.11,8764.0,129.3007,129.518,129.3007,129.518,8764.0
2021-06-23 10:05:00,137.11,137.11,136.98,137.09,7297.0,129.518,129.518,129.3952,129.4991,7297.0
2021-06-23 10:10:00,137.06,137.21,137.05,137.21,7774.0,129.4708,129.6124,129.4613,129.6124,7774.0
2021-06-23 10:15:00,137.22,137.33,137.22,137.3,9121.0,129.6219,129.7258,129.6219,129.6975,9121.0
2021-06-23 10:20:00,137.33,137.38,137.16,137.2,8046.0,129.7258,129.773,129.5652,129.603,8046.0
2021-06-23 10:25:00,137.2,137.25,137.17,137.21,7161.0,129.603,129.6502,129.5747,129.6124,7161.0
2021-06-23 10:30:00,137.12,137.16,136.97,137.1,5007.0,129.5274,129.5652,129.3857,129.5085,5007.0
2021-06-23 10:35:00,137.12,137.16,137.04,137.16,4313.0,129.5274,129.5652,129.4519,129.5652,4313.0
2021-06-23 10:40:00,137.11,137.14,137.02,137.14,6091.0,129.518,129.5463,129.433,129.5463,6091.0
2021-06-23 10:45:00,137.16,137.17,137.12,137.16,5383.0,129.5652,129.5747,129.5274,129.5652,5383.0
2021-06-23 10:50:00,137.17,137.19,136.97,137.04,11979.0,129.5747,129.5936,129.3857,129.4519,11979.0
2021-06-23 10:55:00,137.05,137.22,137.03,137.22,3585.0,129.4613,129.6219,129.4424,129.6219,3585.0
2021-06-23 11:00:00,137.21,137.26,137.18,137.21,9659.0,129.6124,129.6597,129.5841,129.6124,9659.0
2021-06-23 11:05:00,137.22,137.25,137.2,137.22,7033.0,129.6219,129.6502,129.603,129.6219,7033.0
2021-06-23 11:10:00,137.22,137.27,137.19,137.27,19866.0,129.6219,129.6691,129.5936,129.6691,19866.0
2021-06-23 11:15:00,137.27,137.27,137.04,137.09,6412.0,129.6691,129.6691,129.4519,129.4991,6412.0
2021-06-23 11:20:00,137.06,137.24,137.06,137.21,11818.0,129.4708,129.6408,129.4708,129.6124,11818.0
2021-06-23 11:25:00,137.22,137.31,137.2,137.25,10746.0,129.6219,129.7069,129.603,129.6502,10746.0
2021-06-23 11:30:00,137.26,137.31,137.2,137.28,8273.0,129.6597,129.7069,129.603,129.6786,8273.0
2021-06-23 11:35:00,137.28,137.34,137.27,137.28,4081.0,129.6786,129.7352,129.6691,129.6786,4081.0
2021-06-23 11:40:00,137.29,137.31,137.27,137.27,4564.0,129.688,129.7069,129.6691,129.6691,4564.0
2021-06-23 11:45:00,137.28,137.3,137.26,137.28,4385.0,129.6786,129.6975,129.6597,129.6786,4385.0
2021-06-23 11:50:00,137.28,137.28,137.18,137.25,5134.0,129.6786,129.6786,129.5841,129.6502,5134.0
2021-06-23 11:55:00,137.26,137.31,137.25,137.25,3869.0,129.6597,129.7069,129.6502,129.6502,3869.0
2021-06-23 12:00:00,137.22,137.29,137.17,137.24,7215.0,129.6219,129.688,129.5747,129.6408,7215.0
2021-06-23 12:05:00,137.22,137.24,137.21,137.24,2757.0,129.6219,129.6408,129.6124,129.6408,2757.0
2021-06-23 12:10:00,137.24,137.34,137.23,137.34,2721.0,129.6408,129.7352,129.6313,129.7352,2721.0
2021-06-23 12:15:00,137.34,137.34,137.29,137.3,1783.0,129.7352,129.7352,129.688,129.6975,1783.0
2021-06-23 12:20:00,137.26,137.3,137.25,137.3,2821.0,129.6597,129.6975,129.6502,129.6975,2821.0
2021-06-23 12:25:00,137.29,137.29,137.25,137.26,2530.0,129.688,129.688,129.6502,129.6597,2530.0
2021-06-23 12:30:00,137.24,137.34,137.24,137.33,4093.0,129.6408,129.7352,129.6408,129.7258,4093.0
2021-06-23 12:35:00,137.33,137.35,137.25,137.26,3448.0,129.7258,129.7447,129.6502,129.6597,3448.0
2021-06-23 12:40:00,137.25,137.27,137.22,137.25,2939.0,129.6502,129.6691,129.6219,129.6502,2939.0
2021-06-23 12:45:00,137.26,137.31,137.24,137.28,3606.0,129.6597,129.7069,129.6408,129.6786,3606.0
2021-06-23 12:50:00,137.32,137.43,137.28,137.43,23139.0,129.7164,129.8203,129.6786,129.8203,23139.0
2021-06-23 12:55:00,137.44,137.5,137.4,137.48,7093.0,129.8297,129.8864,129.7919,129.8675,7093.0
2021-06-23 13:00:00,137.48,137.48,137.33,137.34,4874.0,129.8675,129.8675,129.7258,129.7352,4874.0
2021-06-23 13:05:00,137.34,137.53,137.33,137.53,11874.0,129.7352,129.9147,129.7258,129.9147,11874.0
2021-06-23 13:10:00,137.54,137.73,137.54,137.72,9513.0,129.9242,130.1037,129.9242,130.0942,9513.0
2021-06-23 13:15:00,137.72,137.83,137.7,137.78,29624.0,130.0942,130.1981,130.0753,130.1509,29624.0
2021-06-23 13:20:00,137.76,137.8,137.52,137.55,40758.0,130.132,130.1698,129.9053,129.9336,40758.0
2021-06-23 13:25:00,137.56,137.56,137.45,137.51,7355.0,129.9431,129.9431,129.8392,129.8958,7355.0
2021-06-23 13:30:00,137.5,137.56,137.5,137.54,2993.0,129.8864,129.9431,129.8864,129.9242,2993.0
2021-06-23 13:35:00,137.53,137.53,137.47,137.49,3203.0,129.9147,129.9147,129.858,129.8769,3203.0
2021-06-23 13:40:00,137.5,137.51,137.45,137.5,6649.0,129.8864,129.8958,129.8392,129.8864,6649.0
2021-06-23 13:45:00,137.5,137.57,137.47,137.55,13723.0,129.8864,129.9525,129.858,129.9336,13723.0
2021-06-23 13:50:00,137.55,137.6,137.54,137.59,2681.0,129.9336,129.9808,129.9242,129.9714,2681.0
2021-06-23 13:55:00,137.59,137.62,137.54,137.6,5454.0,129.9714,129.9997,129.9242,129.9808,5454.0
2021-06-23 14:00:00,137.6,137.6,137.43,137.47,5846.0,129.9808,129.9808,129.8203,129.858,5846.0
2021-06-23 14:05:00,137.43,137.52,137.43,137.52,5330.0,129.8203,129.9053,129.8203,129.9053,5330.0
2021-06-23 14:10:00,137.52,137.6,137.5,137.58,5545.0,129.9053,129.9808,129.8864,129.962,5545.0
2021-06-23 14:15:00,137.59,137.59,137.49,137.56,7116.0,129.9714,129.9714,129.8769,129.9431,7116.0
2021-06-23 14:20:00,137.56,137.6,137.49,137.6,4135.0,129.9431,129.9808,129.8769,129.9808,4135.0
2021-06-23 14:25:00,137.61,137.62,137.58,137.61,4785.0,129.9903,129.9997,129.962,129.9903,4785.0
2021-06-23 14:30:00,137.59,137.61,137.58,137.6,3184.0,129.9714,129.9903,129.962,129.9808,3184.0
2021-06-23 14:35:00,137.61,137.62,137.56,137.58,5100.0,129.9903,129.9997,129.9431,129.962,5100.0
2021-06-23 14:40:00,137.58,137.6,137.5,137.51,5853.0,129.962,129.9808,129.8864,129.8958,5853.0
2021-06-23 14:45:00,137.52,137.55,137.43,137.44,4688.0,129.9053,129.9336,129.8203,129.8297,4688.0
2021-06-23 14:50:00,137.44,137.53,137.43,137.51,8369.0,129.8297,129.9147,129.8203,129.8958,8369.0
2021-06-23 14:55:00,137.52,137.6,137.51,137.6,7031.0,129.9053,129.9808,129.8958,129.9808,7031.0
2021-06-23 15:00:00,137.59,137.6,137.55,137.56,4788.0,129.9714,129.9808,129.9336,129.9431,4788.0
2021-06-23 15:05:00,137.56,137.59,137.51,137.53,8355.0,129.9431,129.9714,129.8958,129.9147,8355.0
2021-06-23 15:10:00,137.54,137.6,137.54,137.57,11636.0,129.9242,129.9808,129.9242,129.9525,11636.0
2021-06-23 15:15:00,137.56,137.57,137.49,137.5,8420.0,129.9431,129.9525,129.8769,129.8864,8420.0
2021-06-23 15:20:00,137.5,137.57,137.5,137.57,4644.0,129.8864,129.9525,129.8864,129.9525,4644.0
2021-06-23 15:25:00,137.56,137.71,137.56,137.67,5542.0,129.9431,130.0848,129.9431,130.047,5542.0
2021-06-23 15:30:00,137.67,137.68,137.62,137.62,9198.0,130.047,130.0564,129.9997,129.9997,9198.0
2021-06-23 15:35:00,137.62,137.62,137.5,137.51,12964.0,129.9997,129.9997,129.8864,129.8958,12964.0
2021-06-23 15:40:00,137.51,137.59,137.49,137.53,16395.0,129.8958,129.9714,129.8769,129.9147,16395.0
2021-06-23 15:45:00,137.53,137.67,137.53,137.6,26296.0,129.9147,130.047,129.9147,129.9808,26296.0
2021-06-23 15:50:00,137.57,137.65,137.48,137.65,46432.0,129.9525,130.0281,129.8675,130.0281,46432.0
2021-06-23 15:55:00,137.65,137.65,137.47,137.49,86133.0,130.0281,130.0281,129.858,129.8769,86133.0
2021-06-24 09:30:00,137.6,138.05,137.38,137.43,32321.0,129.9808,130.4059,129.773,129.8203,32321.0
2021-06-24 09:35:00,137.38,137.42,137.24,137.27,8358.0,129.773,129.8108,129.6408,129.6691,8358.0
2021-06-24 09:40:00,137.28,137.58,137.26,137.51,8663.0,129.6786,129.962,129.6597,129.8958,8663.0
2021-06-24 09:45:00,137.51,137.54,137.38,137.4,9607.0,129.8958,129.9242,129.773,129.7919,9607.0
2021-06-24 09:50:00,137.43,137.57,137.38,137.52,5734.0,129.8203,129.9525,129.773,129.9053,5734.0
2021-06-24 09:55:00,137.47,137.54,137.36,137.48,8298.0,129.858,129.9242,129.7541,129.8675,8298.0
2021-06-24 10:00:00,137.49,137.52,137.31,137.51,8930.0,129.8769,129.9053,129.7069,129.8958,8930.0
2021-06-24 10:05:00,137.53,137.53,137.3,137.3,4440.0,129.9147,129.9147,129.6975,129.6975,4440.0
2021-06-24 10:10:00,137.3,137.32,137.19,137.22,9123.0,129.6975,129.7164,129.5936,129.6219,9123.0
2021-06-24 10:15:00,137.23,137.28,137.04,137.04,9022.0,129.6313,129.6786,129.4519,129.4519,9022.0
2021-06-24 10:20:00,137.06,137.31,137.05,137.29,17636.0,129.4708,129.7069,129.4613,129.688,17636.0
2021-06-24 10:25:00,137.28,137.37,137.22,137.37,8739.0,129.6786,129.7636,129.6219,129.7636,8739.0
2021-06-24 10:30:00,137.41,137.61,137.37,137.59,10381.0,129.8014,129.9903,129.7636,129.9714,10381.0
2021-06-24 10:35:00,137.56,137.66,137.56,137.56,4846.0,129.9431,130.0375,129.9431,129.9431,4846.0
2021-06-24 10:40:00,137.5,137.55,137.46,137.55,3681.0,129.8864,129.9336,129.8486,129.9336,3681.0
2021-06-24 10:45:00,137.51,137.52,137.43,137.43,4342.0,129.8958,129.9053,129.8203,129.8203,4342.0
2021-06-24 10:50:00,137.43,137.43,137.26,137.28,8404.0,129.8203,129.8203,129.6597,129.6786,8404.0
2021-06-24 10:55:00,137.28,137.28,137.17,137.25,4930.0,129.6786,129.6786,129.5747,129.6502,4930.0
2021-06-24 11:00:00,137.27,137.55,137.26,137.53,4943.0,129.6691,129.9336,129.6597,129.9147,4943.0
2021-06-24 11:05:00,137.54,137.54,137.41,137.44,7990.0,129.9242,129.9242,129.8014,129.8297,7990.0
2021-06-24 11:10:00,137.46,137.47,137.41,137.44,3819.0,129.8486,129.858,129.8014,129.8297,3819.0
2021-06-24 11:15:00,137.4,137.43,137.32,137.33,6731.0,129.7919,129.8203,129.7164,129.7258,6731.0
2021-06-24 11:20:00,137.33,137.41,137.29,137.4,9241.0,129.7258,129.8014,129.688,129.7919,9241.0
2021-06-24 11:25:00,137.41,137.41,137.31,137.36,8431.0,129.8014,129.8014,129.7069,129.7541,8431.0
2021-06-24 11:30:00,137.34,137.37,137.3,137.3,7723.0,129.7352,129.7636,129.6975,129.6975,7723.0
2021-06-24 11:35:00,137.32,137.34,137.23,137.25,6990.0,129.7164,129.7352,129.6313,129.6502,6990.0
2021-06-24 11:40:00,137.26,137.32,137.23,137.27,12341.0,129.6597,129.7164,129.6313,129.6691,12341.0
2021-06-24 11:45:00,137.28,137.39,137.27,137.33,9378.0,129.6786,129.7825,129.6691,129.7258,9378.0
2021-06-24 11:50:00,137.34,137.5,137.31,137.5,8209.0,129.7352,129.8864,129.7069,129.8864,8209.0
2021-06-24 11:55:00,137.52,137.57,137.2,137.25,9348.0,129.9053,129.9525,129.603,129.6502,9348.0
2021-06-24 12:00:00,137.26,137.33,137.23,137.31,4031.0,129.6597,129.7258,129.6313,129.7069,4031.0
2021-06-24 12:05:00,137.31,137.34,137.25,137.31,8642.0,129.7069,129.7352,129.6502,129.7069,8642.0
2021-06-24 12:10:00,137.31,137.36,137.25,137.26,6009.0,129.7069,129.7541,129.6502,129.6597,6009.0
2021-06-24 12:15:00,137.27,137.34,137.25,137.32,2989.0,129.6691,129.7352,129.6502,129.7164,2989.0
2021-06-24 12:20:00,137.35,137.63,137.35,137.62,8404.0,129.7447,130.0092,129.7447,129.9997,8404.0
2021-06-24 12:25:00,137.62,137.63,137.45,137.45,5180.0,129.9997,130.0092,129.8392,129.8392,5180.0
2021-06-24 12:30:00,137.44,137.56,137.44,137.56,3850.0,129.8297,129.9431,129.8297,129.9431,3850.0
2021-06-24 12:35:00,137.61,137.66,137.61,137.64,1757.0,129.9903,130.0375,129.9903,130.0186,1757.0
2021-06-24 12:40:00,137.64,137.68,137.55,137.6,2888.0,130.0186,130.0564,129.9336,129.9808,2888.0
2021-06-24 12:45:00,137.57,137.63,137.55,137.63,3234.0,129.9525,130.0092,129.9336,130.0092,3234.0
2021-06-24 12:50:00,137.62,137.77,137.61,137.77,2809.0,129.9997,130.1414,129.9903,130.1414,2809.0
2021-06-24 12:55:00,137.77,137.79,137.73,137.77,2491.0,130.1414,130.1603,130.1037,130.1414,2491.0
2021-06-24 13:00:00,137.74,137.83,137.73,137.77,3772.0,130.1131,130.1981,130.1037,130.1414,3772.0
2021-06-24 13:05:00,137.76,137.78,137.7,137.78,3294.0,130.132,130.1509,130.0753,130.1509,3294.0
2021-06-24 13:10:00,137.78,137.87,137.78,137.87,2294.0,130.1509,130.2359,130.1509,130.2359,2294.0
2021-06-24 13:15:00,137.87,137.94,137.84,137.84,4776.0,130.2359,130.302,130.2076,130.2076,4776.0
2021-06-24 13:20:00,137.8,137.84,137.72,137.81,7564.0,130.1698,130.2076,130.0942,130.1792,7564.0
2021-06-24 13:25:00,137.81,137.85,137.8,137.82,4544.0,130.1792,130.217,130.1698,130.1887,4544.0
2021-06-24 13:30:00,137.83,137.92,137.83,137.88,2587.0,130.1981,130.2831,130.1981,130.2453,2587.0
2021-06-24 13:35:00,137.89,137.91,137.86,137.88,4565.0,130.2548,130.2737,130.2265,130.2453,4565.0
2021-06-24 13:40:00,137.9,137.96,137.85,137.96,4943.0,130.2642,130.3209,130.217,130.3209,4943.0
2021-06-24 13:45:00,137.95,138.0,137.92,137.97,5148.0,130.3115,130.3587,130.2831,130.3304,5148.0
2021-06-24 13:50:00,138.0,138.01,137.95,137.97,3989.0,130.3587,130.3681,130.3115,130.3304,3989.0
2021-06-24 13:55:00,137.99,138.06,137.97,138.06,6362.0,130.3493,130.4154,130.3304,130.4154,6362.0
2021-06-24 14:00:00,138.06,138.17,138.06,138.17,10736.0,130.4154,130.5193,130.4154,130.5193,10736.0
2021-06-24 14:05:00,138.19,138.27,138.15,138.26,14377.0,130.5382,130.6138,130.5004,130.6043,14377.0
2021-06-24 14:10:00,138.25,138.28,138.21,138.23,6045.0,130.5949,130.6232,130.5571,130.576,6045.0
2021-06-24 14:15:00,138.22,138.31,138.2,138.21,9273.0,130.5665,130.6515,130.5476,130.5571,9273.0
2021-06-24 14:20:00,138.22,138.31,138.22,138.31,10291.0,130.5665,130.6515,130.5665,130.6515,10291.0
2021-06-24 14:25:00,138.31,138.39,138.31,138.37,8011.0,130.6515,130.7271,130.6515,130.7082,8011.0
2021-06-24 14:30:00,138.37,138.41,138.29,138.36,9932.0,130.7082,130.746,130.6326,130.6988,9932.0
2021-06-24 14:35:00,138.37,138.46,138.37,138.44,7176.0,130.7082,130.7932,130.7082,130.7743,7176.0
2021-06-24 14:40:00,138.42,138.42,138.33,138.37,7344.0,130.7554,130.7554,130.6704,130.7082,7344.0
2021-06-24 14:45:00,138.37,138.37,138.17,138.18,8517.0,130.7082,130.7082,130.5193,130.5287,8517.0
2021-06-24 14:50:00,138.17,138.21,138.13,138.19,18963.0,130.5193,130.5571,130.4815,130.5382,18963.0
2021-06-24 14:55:00,138.19,138.2,138.18,138.2,3546.0,130.5382,130.5476,130.5287,130.5476,3546.0
2021-06-24 15:00:00,138.19,138.21,138.16,138.16,4039.0,130.5382,130.5571,130.5098,130.5098,4039.0
2021-06-24 15:05:00,138.14,138.19,138.14,138.17,6883.0,130.4909,130.5382,130.4909,130.5193,6883.0
2021-06-24 15:10:00,138.16,138.22,138.13,138.2,8262.0,130.5098,130.5665,130.4815,130.5476,8262.0
2021-06-24 15:15:00,138.22,138.27,138.21,138.21,5538.0,130.5665,130.6138,130.5571,130.5571,5538.0
2021-06-24 15:20:00,138.21,138.26,138.2,138.25,10307.0,130.5571,130.6043,130.5476,130.5949,10307.0
2021-06-24 15:25:00,138.25,138.25,138.16,138.2,6274.0,130.5949,130.5949,130.5098,130.5476,6274.0
2021-06-24 15:30:00,138.2,138.22,138.17,138.19,12635.0,130.5476,130.5665,130.5193,130.5382,12635.0
2021-06-24 15:35:00,138.2,138.26,138.16,138.18,11900.0,130.5476,130.6043,130.5098,130.5287,11900.0
2021-06-24 15:40:00,138.19,138.22,138.16,138.18,14347.0,130.5382,130.5665,130.5098,130.5287,14347.0
2021-06-24 15:45:00,138.18,138.25,138.15,138.23,15314.0,130.5287,130.5949,130.5004,130.576,15314.0
2021-06-24 15:50:00,138.22,138.33,138.22,138.29,25685.0,130.5665,130.6704,130.5665,130.6326,25685.0
2021-06-24 15:55:00,138.3,138.3,138.02,138.14,91963.0,130.6421,130.6421,130.3776,130.4909,91963.0
2021-06-25 09:30:00,138.45,138.93,138.11,138.45,18228.0,130.7838,131.2372,130.4626,130.7838,18228.0
2021-06-25 09:35:00,138.52,138.65,138.33,138.35,8596.0,130.8499,130.9727,130.6704,130.6893,8596.0
2021-06-25 09:40:00,138.35,138.58,138.35,138.38,5218.0,130.6893,130.9066,130.6893,130.7177,5218.0
2021-06-25 09:45:00,138.33,138.47,138.23,138.47,7435.0,130.6704,130.8027,130.576,130.8027,7435.0
2021-06-25 09:50:00,138.5,138.79,138.47,138.7,9050.0,130.831,131.105,130.8027,131.0199,9050.0
2021-06-25 09:55:00,138.7,138.9,138.68,138.88,12911.0,131.0199,131.2089,131.001,131.19,12911.0
2021-06-25 10:00:00,138.96,138.96,138.71,138.87,9137.0,131.2655,131.2655,131.0294,131.1805,9137.0
2021-06-25 10:05:00,138.88,138.92,138.78,138.83,7789.0,131.19,131.2278,131.0955,131.1427,7789.0
2021-06-25 10:10:00,138.84,138.88,138.66,138.68,7565.0,131.1522,131.19,130.9822,131.001,7565.0
2021-06-25 10:15:00,138.69,138.73,138.6,138.64,6263.0,131.0105,131.0483,130.9255,130.9633,6263.0
2021-06-25 10:20:00,138.66,138.79,138.66,138.7,4863.0,130.9822,131.105,130.9822,131.0199,4863.0
2021-06-25 10:25:00,138.72,138.78,138.64,138.75,7417.0,131.0388,131.0955,130.9633,131.0672,7417.0
2021-06-25 10:30:00,138.75,138.81,138.6,138.68,6175.0,131.0672,131.1239,130.9255,131.001,6175.0
2021-06-25 10:35:00,138.68,138.73,138.64,138.71,5423.0,131.001,131.0483,130.9633,131.0294,5423.0
2021-06-25 10:40:00,138.76,138.76,138.63,138.68,3718.0,131.0766,131.0766,130.9538,131.001,3718.0
2021-06-25 10:45:00,138.67,138.71,138.64,138.69,5123.0,130.9916,131.0294,130.9633,131.0105,5123.0
2021-06-25 10:50:00,138.71,138.76,138.6,138.6,4354.0,131.0294,131.0766,130.9255,130.9255,4354.0
2021-06-25 10:55:00,138.58,138.71,138.54,138.71,4293.0,130.9066,131.0294,130.8688,131.0294,4293.0
2021-06-25 11:00:00,138.76,138.79,138.74,138.78,3364.0,131.0766,131.105,131.0577,131.0955,3364.0
2021-06-25 11:05:00,138.75,138.84,138.73,138.84,3951.0,131.0672,131.1522,131.0483,131.1522,3951.0
2021-06-25 11:10:00,138.85,138.87,138.82,138.84,3125.0,131.1616,131.1805,131.1333,131.1522,3125.0
2021-06-25 11:15:00,138.81,138.81,138.7,138.76,3154.0,131.1239,131.1239,131.0199,131.0766,3154.0
2021-06-25 11:20:00,138.74,138.77,138.67,138.7,4845.0,131.0577,131.0861,130.9916,131.0199,4845.0
2021-06-25 11:25:00,138.7,138.74,138.7,138.74,5009.0,131.0199,131.0577,131.0199,131.0577,5009.0
2021-06-25 11:30:00,138.74,138.79,138.66,138.79,5553.0,131.0577,131.105,130.9822,131.105,5553.0
2021-06-25 11:35:00,138.8,138.81,138.75,138.79,3179.0,131.1144,131.1239,131.0672,131.105,3179.0
2021-06-25 11:40:00,138.81,138.86,138.8,138.85,3850.0,131.1239,131.1711,131.1144,131.1616,3850.0
2021-06-25 11:45:00,138.84,138.89,138.84,138.87,3371.0,131.1522,131.1994,131.1522,131.1805,3371.0
2021-06-25 11:50:00,138.88,138.88,138.8,138.8,2472.0,131.19,131.19,131.1144,131.1144,2472.0
2021-06-25 11:55:00,138.81,138.98,138.81,138.98,4233.0,131.1239,131.2844,131.1239,131.2844,4233.0
2021-06-25 12:00:00,138.97,139.04,138.95,139.03,4244.0,131.275,131.3411,131.2561,131.3317,4244.0
2021-06-25 12:05:00,139.02,139.02,138.94,138.94,2345.0,131.3222,131.3222,131.2467,131.2467,2345.0
2021-06-25 12:10:00,138.93,139.09,138.93,139.09,3750.0,131.2372,131.3883,131.2372,131.3883,3750.0
2021-06-25 12:15:00,139.06,139.1,139.03,139.09,2183.0,131.36,131.3978,131.3317,131.3883,2183.0
2021-06-25 12:20:00,139.1,139.16,139.09,139.14,4147.0,131.3978,131.4545,131.3883,131.4356,4147.0
2021-06-25 12:25:00,139.15,139.23,139.13,139.22,5236.0,131.445,131.5206,131.4261,131.5111,5236.0
2021-06-25 12:30:00,139.24,139.3,139.23,139.27,3852.0,131.53,131.5867,131.5206,131.5584,3852.0
2021-06-25 12:35:00,139.25,139.27,139.18,139.23,4486.0,131.5395,131.5584,131.4734,131.5206,4486.0
2021-06-25 12:40:00,139.23,139.24,139.14,139.14,3820.0,131.5206,131.53,131.4356,131.4356,3820.0
2021-06-25 12:45:00,139.14,139.16,139.11,139.16,71147.0,131.4356,131.4545,131.4072,131.4545,71147.0
2021-06-25 12:50:00,139.17,139.18,139.1,139.11,4828.0,131.4639,131.4734,131.3978,131.4072,4828.0
2021-06-25 12:55:00,139.1,139.14,139.06,139.14,5191.0,131.3978,131.4356,131.36,131.4356,5191.0
2021-06-25 13:00:00,139.14,139.14,139.05,139.08,6326.0,131.4356,131.4356,131.3506,131.3789,6326.0
2021-06-25 13:05:00,139.1,139.15,139.1,139.14,5445.0,131.3978,131.445,131.3978,131.4356,5445.0
2021-06-25 13:10:00,139.15,139.21,139.13,139.21,8373.0,131.445,131.5017,131.4261,131.5017,8373.0
2021-06-25 13:15:00,139.22,139.23,139.18,139.19,4813.0,131.5111,131.5206,131.4734,131.4828,4813.0
2021-06-25 13:20:00,139.18,139.19,139.13,139.17,5672.0,131.4734,131.4828,131.4261,131.4639,5672.0
2021-06-25 13:25:00,139.17,139.34,139.17,139.33,10860.0,131.4639,131.6245,131.4639,131.6151,10860.0
2021-06-25 13:30:00,139.34,139.39,139.33,139.35,13344.0,131.6245,131.6717,131.6151,131.6339,13344.0
2021-06-25 13:35:00,139.36,139.47,139.35,139.43,8246.0,131.6434,131.7473,131.6339,131.7095,8246.0
2021-06-25 13:40:00,139.44,139.44,139.35,139.36,68986.0,131.719,131.719,131.6339,131.6434,68986.0
2021-06-25 13:45:00,139.37,139.37,139.23,139.33,8248.0,131.6528,131.6528,131.5206,131.6151,8248.0
2021-06-25 13:50:00,139.33,139.33,139.27,139.31,5467.0,131.6151,131.6151,131.5584,131.5962,5467.0
2021-06-25 13:55:00,139.3,139.31,139.24,139.24,5609.0,131.5867,131.5962,131.53,131.53,5609.0
2021-06-25 14:00:00,139.25,139.25,139.15,139.16,6252.0,131.5395,131.5395,131.445,131.4545,6252.0
2021-06-25 14:05:00,139.17,139.17,139.02,139.02,11548.0,131.4639,131.4639,131.3222,131.3222,11548.0
2021-06-25 14:10:00,139.01,139.01,138.93,138.99,8837.0,131.3128,131.3128,131.2372,131.2939,8837.0
2021-06-25 14:15:00,139.01,139.07,138.99,139.04,4929.0,131.3128,131.3695,131.2939,131.3411,4929.0
2021-06-25 14:20:00,139.03,139.06,138.97,139.03,13069.0,131.3317,131.36,131.275,131.3317,13069.0
2021-06-25 14:25:00,139.02,139.02,138.93,138.99,6144.0,131.3222,131.3222,131.2372,131.2939,6144.0
2021-06-25 14:30:00,138.96,139.01,138.91,138.99,5756.0,131.2655,131.3128,131.2183,131.2939,5756.0
2021-06-25 14:35:00,138.99,139.01,138.95,138.97,5716.0,131.2939,131.3128,131.2561,131.275,5716.0
2021-06-25 14:40:00,138.99,139.03,138.97,139.02,4359.0,131.2939,131.3317,131.275,131.3222,4359.0
2021-06-25 14:45:00,139.01,139.02,138.97,138.98,5233.0,131.3128,131.3222,131.275,131.2844,5233.0
2021-06-25 14:50:00,138.99,139.02,138.98,139.0,6942.0,131.2939,131.3222,131.2844,131.3033,6942.0
2021-06-25 14:55:00,139.0,139.06,138.99,139.01,11585.0,131.3033,131.36,131.2939,131.3128,11585.0
2021-06-25 15:00:00,139.01,139.05,138.98,139.03,8841.0,131.3128,131.3506,131.2844,131.3317,8841.0
2021-06-25 15:05:00,139.04,139.14,139.04,139.08,16070.0,131.3411,131.4356,131.3411,131.3789,16070.0
2021-06-25 15:10:00,139.09,139.12,139.03,139.12,22392.0,131.3883,131.4167,131.3317,131.4167,22392.0
2021-06-25 15:15:00,139.11,139.16,139.11,139.14,9215.0,131.4072,131.4545,131.4072,131.4356,9215.0
2021-06-25 15:20:00,139.13,139.14,139.08,139.13,5312.0,131.4261,131.4356,131.3789,131.4261,5312.0
2021-06-25 15:25:00,139.13,139.31,139.13,139.26,12005.0,131.4261,131.5962,131.4261,131.5489,12005.0
2021-06-25 15:30:00,139.26,139.3,139.25,139.29,17828.0,131.5489,131.5867,131.5395,131.5773,17828.0
2021-06-25 15:35:00,139.3,139.43,139.27,139.43,24576.0,131.5867,131.7095,131.5584,131.7095,24576.0
2021-06-25 15:40:00,139.42,139.51,139.4,139.42,21447.0,131.7001,131.7851,131.6812,131.7001,21447.0
2021-06-25 15:45:00,139.42,139.6,139.24,139.48,38907.0,131.7001,131.8701,131.53,131.7568,38907.0
2021-06-25 15:50:00,139.52,140.23,139.52,140.19,168716.0,131.7945,132.4652,131.7945,132.4274,168716.0
2021-06-25 15:55:00,140.13,140.3,139.68,139.7,287076.0,132.3708,132.5313,131.9457,131.9646,287076.0
2021-06-28 09:30:00,139.94,139.94,139.27,139.44,24584.0,132.1913,132.1913,131.5584,131.719,24584.0
2021-06-28 09:35:00,139.38,139.39,138.87,139.03,4624.0,131.6623,131.6717,131.1805,131.3317,4624.0
2021-06-28 09:40:00,139.08,139.08,138.85,138.91,5500.0,131.3789,131.3789,131.1616,131.2183,5500.0
2021-06-28 09:45:00,138.91,139.03,138.74,138.99,61910.0,131.2183,131.3317,131.0577,131.2939,61910.0
2021-06-28 09:50:00,138.96,139.2,138.96,139.17,4381.0,131.2655,131.4923,131.2655,131.4639,4381.0
2021-06-28 09:55:00,139.17,139.37,139.16,139.27,9051.0,131.4639,131.6528,131.4545,131.5584,9051.0
2021-06-28 10:00:00,139.26,139.26,139.0,139.04,6154.0,131.5489,131.5489,131.3033,131.3411,6154.0
2021-06-28 10:05:00,139.0,139.08,138.95,139.03,5581.0,131.3033,131.3789,131.2561,131.3317,5581.0
2021-06-28 10:10:00,139.14,139.23,139.14,139.18,4720.0,131.4356,131.5206,131.4356,131.4734,4720.0
2021-06-28 10:15:00,139.15,139.15,139.04,139.12,7511.0,131.445,131.445,131.3411,131.4167,7511.0
2021-06-28 10:20:00,139.11,139.24,139.08,139.24,3994.0,131.4072,131.53,131.3789,131.53,3994.0
2021-06-28 10:25:00,139.25,139.34,139.17,139.27,53078.0,131.5395,131.6245,131.4639,131.5584,53078.0
2021-06-28 10:30:00,139.25,139.27,139.08,139.12,2609.0,131.5395,131.5584,131.3789,131.4167,2609.0
2021-06-28 10:35:00,139.12,139.12,138.99,139.04,18092.0,131.4167,131.4167,131.2939,131.3411,18092.0
2021-06-28 10:40:00,139.06,139.09,139.02,139.02,3826.0,131.36,131.3883,131.3222,131.3222,3826.0
2021-06-28 10:45:00,139.03,139.12,139.0,139.04,75224.0,131.3317,131.4167,131.3033,131.3411,75224.0
2021-06-28 10:50:00,139.06,139.31,139.05,139.31,83748.0,131.36,131.5962,131.3506,131.5962,83748.0
2021-06-28 10:55:00,139.28,139.33,138.8,138.84,31444.0,131.5678,131.6151,131.1144,131.1522,31444.0
2021-06-28 11:00:00,138.81,138.98,138.8,138.98,36785.0,131.1239,131.2844,131.1144,131.2844,36785.0
2021-06-28 11:05:00,138.99,139.13,138.97,139.1,50795.0,131.2939,131.4261,131.275,131.3978,50795.0
2021-06-28 11:10:00,139.07,139.08,138.87,138.9,83852.0,131.3695,131.3789,131.1805,131.2089,83852.0
2021-06-28 11:15:00,138.83,138.83,138.56,138.56,10586.0,131.1427,131.1427,130.8877,130.8877,10586.0
2021-06-28 11:20:00,138.56,138.82,138.52,138.79,103581.0,130.8877,131.1333,130.8499,131.105,103581.0
2021-06-28 11:25:00,138.77,138.77,138.46,138.46,19741.0,131.0861,131.0861,130.7932,130.7932,19741.0
2021-06-28 11:30:00,138.47,138.55,138.43,138.47,7142.0,130.8027,130.8782,130.7649,130.8027,7142.0
2021-06-28 11:35:00,138.47,138.6,138.47,138.53,5716.0,130.8027,130.9255,130.8027,130.8594,5716.0
2021-06-28 11:40:00,138.52,138.59,138.43,138.59,10853.0,130.8499,130.916,130.7649,130.916,10853.0
2021-06-28 11:45:00,138.56,138.68,138.51,138.68,16806.0,130.8877,131.001,130.8405,131.001,16806.0
2021-06-28 11:50:00,138.68,138.69,138.62,138.64,58448.0,131.001,131.0105,130.9444,130.9633,58448.0
2021-06-28 11:55:00,138.63,138.67,138.61,138.62,8989.0,130.9538,130.9916,130.9349,130.9444,8989.0
2021-06-28 12:00:00,138.61,138.65,138.52,138.57,18066.0,130.9349,130.9727,130.8499,130.8971,18066.0
2021-06-28 12:05:00,138.56,138.56,138.41,138.47,15358.0,130.8877,130.8877,130.746,130.8027,15358.0
2021-06-28 12:10:00,138.49,138.59,138.49,138.59,5375.0,130.8216,130.916,130.8216,130.916,5375.0
2021-06-28 12:15:00,138.57,138.58,138.5,138.53,8258.0,130.8971,130.9066,130.831,130.8594,8258.0
2021-06-28 12:20:00,138.5,138.52,138.32,138.38,26595.0,130.831,130.8499,130.661,130.7177,26595.0
2021-06-28 12:25:00,138.41,138.44,138.35,138.35,10176.0,130.746,130.7743,130.6893,130.6893,10176.0
2021-06-28 12:30:00,138.39,138.6,138.36,138.6,29273.0,130.7271,130.9255,130.6988,130.9255,29273.0
2021-06-28 12:35:00,138.61,138.65,138.49,138.52,103044.0,130.9349,130.9727,130.8216,130.8499,103044.0
2021-06-28 12:40:00,138.5,138.5,138.35,138.4,13662.0,130.831,130.831,130.6893,130.7366,13662.0
2021-06-28 12:45:00,138.38,138.39,138.35,138.38,8147.0,130.7177,130.7271,130.6893,130.7177,8147.0
2021-06-28 12:50:00,138.39,138.41,138.36,138.38,3871.0,130.7271,130.746,130.6988,130.7177,3871.0
2021-06-28 12:55:00,138.38,138.39,138.35,138.35,5662.0,130.7177,130.7271,130.6893,130.6893,5662.0
2021-06-28 13:00:00,138.35,138.46,138.35,138.43,14819.0,130.6893,130.7932,130.6893,130.7649,14819.0
2021-06-28 13:05:00,138.41,138.59,138.41,138.56,6482.0,130.746,130.916,130.746,130.8877,6482.0
2021-06-28 13:10:00,138.56,138.65,138.54,138.56,33404.0,130.8877,130.9727,130.8688,130.8877,33404.0
2021-06-28 13:15:00,138.52,138.65,138.52,138.65,3561.0,130.8499,130.9727,130.8499,130.9727,3561.0
2021-06-28 13:20:00,138.64,138.72,138.63,138.71,5454.0,130.9633,131.0388,130.9538,131.0294,5454.0
2021-06-28 13:25:00,138.71,138.79,138.7,138.79,7298.0,131.0294,131.105,131.0199,131.105,7298.0
2021-06-28 13:30:00,138.78,138.92,138.76,138.92,4637.0,131.0955,131.2278,131.0766,131.2278,4637.0
2021-06-28 13:35:00,138.94,138.94,138.9,138.93,7525.0,131.2467,131.2467,131.2089,131.2372,7525.0
2021-06-28 13:40:00,138.94,139.06,138.94,139.05,3538.0,131.2467,131.36,131.2467,131.3506,3538.0
2021-06-28 13:45:00,139.05,139.16,139.04,139.07,5603.0,131.3506,131.4545,131.3411,131.3695,5603.0
2021-06-28 13:50:00,139.11,139.22,139.09,139.2,8412.0,131.4072,131.5111,131.3883,131.4923,8412.0
2021-06-28 13:55:00,139.2,139.29,139.15,139.29,7244.0,131.4923,131.5773,131.445,131.5773,7244.0
2021-06-28 14:00:00,139.28,139.36,139.04,139.06,30812.0,131.5678,131.6434,131.3411,131.36,30812.0
2021-06-28 14:05:00,139.06,139.16,139.06,139.12,15480.0,131.36,131.4545,131.36,131.4167,15480.0
2021-06-28 14:10:00,139.11,139.17,139.1,139.15,4976.0,131.4072,131.4639,131.3978,131.445,4976.0
2021-06-28 14:15:00,139.17,139.17,139.03,139.06,10629.0,131.4639,131.4639,131.3317,131.36,10629.0
2021-06-28 14:20:00,139.07,139.13,139.06,139.09,5330.0,131.3695,131.4261,131.36,131.3883,5330.0
2021-06-28 14:25:00,139.12,139.28,139.08,139.19,18666.0,131.4167,131.5678,131.3789,131.4828,18666.0
2021-06-28 14:30:00,139.15,139.32,139.15,139.28,7542.0,131.445,131.6056,131.445,131.5678,7542.0
2021-06-28 14:35:00,139.27,139.28,139.23,139.25,3585.0,131.5584,131.5678,131.5206,131.5395,3585.0
2021-06-28 14:40:00,139.26,139.32,139.2,139.21,6614.0,131.5489,131.6056,131.4923,131.5017,6614.0
2021-06-28 14:45:00,139.21,139.23,139.19,139.2,9785.0,131.5017,131.5206,131.4828,131.4923,9785.0
2021-06-28 14:50:00,139.19,139.22,139.03,139.06,9001.0,131.4828,131.5111,131.3317,131.36,9001.0
2021-06-28 14:55:00,139.06,139.09,138.98,138.98,8529.0,131.36,131.3883,131.2844,131.2844,8529.0
2021-06-28 15:00:00,139.02,139.09,138.99,138.99,5670.0,131.3222,131.3883,131.2939,131.2939,5670.0
2021-06-28 15:05:00,139.0,139.0,138.89,138.93,24801.0,131.3033,131.3033,131.1994,131.2372,24801.0
2021-06-28 15:10:00,138.94,138.97,138.85,138.89,6348.0,131.2467,131.275,131.1616,131.1994,6348.0
2021-06-28 15:15:00,138.9,138.92,138.85,138.91,6197.0,131.2089,131.2278,131.1616,131.2183,6197.0
2021-06-28 15:20:00,138.9,138.92,138.89,138.91,5362.0,131.2089,131.2278,131.1994,131.2183,5362.0
2021-06-28 15:25:00,138.92,138.96,138.88,138.88,6904.0,131.2278,131.2655,131.19,131.19,6904.0
2021-06-28 15:30:00,138.91,138.95,138.85,138.88,8714.0,131.2183,131.2561,131.1616,131.19,8714.0
2021-06-28 15:35:00,138.87,138.95,138.86,138.92,14623.0,131.1805,131.2561,131.1711,131.2278,14623.0
2021-06-28 15:40:00,138.92,139.0,138.92,138.96,17858.0,131.2278,131.3033,131.2278,131.2655,17858.0
2021-06-28 15:45:00,138.96,138.99,138.88,138.91,20475.0,131.2655,131.2939,131.19,131.2183,20475.0
2021-06-28 15:50:00,138.94,139.03,138.92,138.97,24797.0,131.2467,131.3317,131.2278,131.275,24797.0
2021-06-28 15:55:00,138.97,139.06,138.86,138.92,103493.0,131.275,131.36,131.1711,131.2278,103493.0
2021-06-29 09:30:00,139.34,140.31,139.34,139.78,35543.0,131.6245,132.5408,131.6245,132.0401,35543.0
2021-06-29 09:35:00,139.83,139.87,139.62,139.76,16323.0,132.0874,132.1252,131.889,132.0212,16323.0
2021-06-29 09:40:00,139.76,139.83,139.51,139.64,18261.0,132.0212,132.0874,131.7851,131.9079,18261.0
2021-06-29 09:45:00,139.64,140.02,139.63,139.96,33409.0,131.9079,132.2669,131.8984,132.2102,33409.0
2021-06-29 09:50:00,139.97,140.15,139.88,140.05,34703.0,132.2196,132.3897,132.1346,132.2952,34703.0
2021-06-29 09:55:00,140.03,140.18,140.01,140.18,14219.0,132.2763,132.418,132.2574,132.418,14219.0
2021-06-29 10:00:00,140.18,140.28,140.14,140.16,11296.0,132.418,132.5125,132.3802,132.3991,11296.0
2021-06-29 10:05:00,140.19,140.28,140.11,140.11,6979.0,132.4274,132.5125,132.3519,132.3519,6979.0
2021-06-29 10:10:00,140.08,140.24,140.05,140.21,7861.0,132.3235,132.4747,132.2952,132.4463,7861.0
2021-06-29 10:15:00,140.22,140.35,140.21,140.33,5194.0,132.4558,132.5786,132.4463,132.5597,5194.0
2021-06-29 10:20:00,140.32,140.48,140.32,140.46,4922.0,132.5502,132.7014,132.5502,132.6825,4922.0
2021-06-29 10:25:00,140.47,140.63,140.46,140.57,14584.0,132.6919,132.8431,132.6825,132.7864,14584.0
2021-06-29 10:30:00,140.58,140.82,140.58,140.82,10639.0,132.7958,133.0226,132.7958,133.0226,10639.0
2021-06-29 10:35:00,140.82,140.98,140.79,140.98,8756.0,133.0226,133.1737,132.9942,133.1737,8756.0
2021-06-29 10:40:00,140.95,140.98,140.85,140.85,8276.0,133.1454,133.1737,133.0509,133.0509,8276.0
2021-06-29 10:45:00,140.83,140.96,140.72,140.91,11272.0,133.032,133.1548,132.9281,133.1076,11272.0
2021-06-29 10:50:00,140.9,141.02,140.82,141.02,7870.0,133.0981,133.2115,133.0226,133.2115,7870.0
2021-06-29 10:55:00,141.02,141.03,140.85,140.87,6131.0,133.2115,133.2209,133.0509,133.0698,6131.0
2021-06-29 11:00:00,140.84,140.91,140.67,140.9,18200.0,133.0414,133.1076,132.8809,133.0981,18200.0
2021-06-29 11:05:00,140.89,141.08,140.83,141.08,31271.0,133.0887,133.2682,133.032,133.2682,31271.0
2021-06-29 11:10:00,141.06,141.18,141.02,141.17,12975.0,133.2493,133.3626,133.2115,133.3532,12975.0
2021-06-29 11:15:00,141.13,141.31,141.06,141.28,7822.0,133.3154,133.4854,133.2493,133.4571,7822.0
2021-06-29 11:20:00,141.31,141.4,141.28,141.31,10773.0,133.4854,133.5704,133.4571,133.4854,10773.0
2021-06-29 11:25:00,141.33,141.35,141.22,141.33,19614.0,133.5043,133.5232,133.4004,133.5043,19614.0
2021-06-29 11:30:00,141.31,141.33,141.08,141.1,6407.0,133.4854,133.5043,133.2682,133.287,6407.0
2021-06-29 11:35:00,141.1,141.19,141.02,141.17,6896.0,133.287,133.3721,133.2115,133.3532,6896.0
2021-06-29 11:40:00,141.18,141.19,141.12,141.16,3533.0,133.3626,133.3721,133.3059,133.3437,3533.0
2021-06-29 11:45:00,141.17,141.26,141.17,141.21,9219.0,133.3532,133.4382,133.3532,133.391,9219.0
2021-06-29 11:50:00,141.24,141.41,141.2,141.24,65814.0,133.4193,133.5799,133.3815,133.4193,65814.0
2021-06-29 11:55:00,141.26,141.34,141.19,141.2,5867.0,133.4382,133.5138,133.3721,133.3815,5867.0
2021-06-29 12:00:00,141.21,141.23,141.06,141.06,2959.0,133.391,133.4099,133.2493,133.2493,2959.0
2021-06-29 12:05:00,141.06,141.09,140.95,140.96,13142.0,133.2493,133.2776,133.1454,133.1548,13142.0
2021-06-29 12:10:00,140.92,140.98,140.91,140.98,4699.0,133.117,133.1737,133.1076,133.1737,4699.0
2021-06-29 12:15:00,140.97,141.02,140.94,140.99,4051.0,133.1642,133.2115,133.1359,133.1831,4051.0
2021-06-29 12:20:00,140.99,141.03,140.85,140.88,14713.0,133.1831,133.2209,133.0509,133.0792,14713.0
2021-06-29 12:25:00,140.87,140.92,140.77,140.84,13436.0,133.0698,133.117,132.9753,133.0414,13436.0
2021-06-29 12:30:00,140.82,140.86,140.76,140.77,4342.0,133.0226,133.0603,132.9659,132.9753,4342.0
2021-06-29 12:35:00,140.76,140.79,140.73,140.73,2370.0,132.9659,132.9942,132.9375,132.9375,2370.0
2021-06-29 12:40:00,140.72,140.72,140.63,140.66,4537.0,132.9281,132.9281,132.8431,132.8714,4537.0
2021-06-29 12:45:00,140.64,140.65,140.6,140.63,2652.0,132.8525,132.862,132.8147,132.8431,2652.0
2021-06-29 12:50:00,140.66,140.68,140.55,140.6,5269.0,132.8714,132.8903,132.7675,132.8147,5269.0
2021-06-29 12:55:00,140.59,140.71,140.56,140.71,13947.0,132.8053,132.9186,132.7769,132.9186,13947.0
2021-06-29 13:00:00,140.73,140.78,140.63,140.78,2994.0,132.9375,132.9848,132.8431,132.9848,2994.0
2021-06-29 13:05:00,140.8,140.92,140.79,140.89,4473.0,133.0037,133.117,132.9942,133.0887,4473.0
2021-06-29 13:10:00,140.91,140.93,140.82,140.88,2907.0,133.1076,133.1265,133.0226,133.0792,2907.0
2021-06-29 13:15:00,140.89,140.9,140.85,140.88,3857.0,133.0887,133.0981,133.0509,133.0792,3857.0
2021-06-29 13:20:00,140.88,140.88,140.76,140.78,6444.0,133.0792,133.0792,132.9659,132.9848,6444.0
2021-06-29 13:25:00,140.79,140.84,140.78,140.78,2491.0,132.9942,133.0414,132.9848,132.9848,2491.0
2021-06-29 13:30:00,140.76,140.79,140.69,140.69,2704.0,132.9659,132.9942,132.8998,132.8998,2704.0
2021-06-29 13:35:00,140.7,140.71,140.66,140.68,2730.0,132.9092,132.9186,132.8714,132.8903,2730.0
2021-06-29 13:40:00,140.67,140.7,140.62,140.69,6232.0,132.8809,132.9092,132.8336,132.8998,6232.0
2021-06-29 13:45:00,140.72,140.73,140.47,140.51,32517.0,132.9281,132.9375,132.6919,132.7297,32517.0
2021-06-29 13:50:00,140.5,140.67,140.43,140.64,31025.0,132.7203,132.8809,132.6541,132.8525,31025.0
2021-06-29 13:55:00,140.68,140.76,140.67,140.74,3692.0,132.8903,132.9659,132.8809,132.947,3692.0
2021-06-29 14:00:00,140.75,140.8,140.7,140.78,6104.0,132.9564,133.0037,132.9092,132.9848,6104.0
2021-06-29 14:05:00,140.78,140.89,140.77,140.85,4127.0,132.9848,133.0887,132.9753,133.0509,4127.0
2021-06-29 14:10:00,140.86,140.86,140.79,140.79,3283.0,133.0603,133.0603,132.9942,132.9942,3283.0
2021-06-29 14:15:00,140.79,140.84,140.79,140.8,3567.0,132.9942,133.0414,132.9942,133.0037,3567.0
2021-06-29 14:20:00,140.81,140.85,140.76,140.76,4006.0,133.0131,133.0509,132.9659,132.9659,4006.0
2021-06-29 14:25:00,140.77,140.81,140.74,140.77,5298.0,132.9753,133.0131,132.947,132.9753,5298.0
2021-06-29 14:30:00,140.78,140.8,140.76,140.78,4047.0,132.9848,133.0037,132.9659,132.9848,4047.0
2021-06-29 14:35:00,140.79,140.86,140.79,140.8,4687.0,132.9942,133.0603,132.9942,133.0037,4687.0
2021-06-29 14:40:00,140.8,140.8,140.76,140.79,6505.0,133.0037,133.0037,132.9659,132.9942,6505.0
2021-06-29 14:45:00,140.82,140.91,140.76,140.88,7722.0,133.0226,133.1076,132.9659,133.0792,7722.0
2021-06-29 14:50:00,140.87,140.88,140.83,140.86,3135.0,133.0698,133.0792,133.032,133.0603,3135.0
2021-06-29 14:55:00,140.88,140.96,140.86,140.93,4964.0,133.0792,133.1548,133.0603,133.1265,4964.0
2021-06-29 15:00:00,140.91,140.94,140.86,140.94,8484.0,133.1076,133.1359,133.0603,133.1359,8484.0
2021-06-29 15:05:00,140.96,141.02,140.95,140.97,6381.0,133.1548,133.2115,133.1454,133.1642,6381.0
2021-06-29 15:10:00,140.97,141.05,140.97,141.04,4880.0,133.1642,133.2398,133.1642,133.2304,4880.0
2021-06-29 15:15:00,141.03,141.07,141.0,141.06,7929.0,133.2209,133.2587,133.1926,133.2493,7929.0
2021-06-29 15:20:00,141.06,141.06,140.99,141.03,6589.0,133.2493,133.2493,133.1831,133.2209,6589.0
2021-06-29 15:25:00,141.04,141.09,141.03,141.07,7939.0,133.2304,133.2776,133.2209,133.2587,7939.0
2021-06-29 15:30:00,141.06,141.06,140.95,140.99,14941.0,133.2493,133.2493,133.1454,133.1831,14941.0
2021-06-29 15:35:00,140.99,141.11,140.97,141.09,14918.0,133.1831,133.2965,133.1642,133.2776,14918.0
2021-06-29 15:40:00,141.1,141.12,141.01,141.06,13673.0,133.287,133.3059,133.202,133.2493,13673.0
2021-06-29 15:45:00,141.06,141.11,140.99,141.03,30488.0,133.2493,133.2965,133.1831,133.2209,30488.0
2021-06-29 15:50:00,141.04,141.12,140.95,141.11,33635.0,133.2304,133.3059,133.1454,133.2965,33635.0
2021-06-29 15:55:00,141.1,141.1,140.9,140.93,95125.0,133.287,133.287,133.0981,133.1265,95125.0
2021-06-30 09:30:00,140.52,141.39,140.52,141.01,26363.0,132.7392,133.561,132.7392,133.202,26363.0
2021-06-30 09:35:00,141.01,141.28,141.01,141.01,12769.0,133.202,133.4571,133.202,133.202,12769.0
2021-06-30 09:40:00,141.06,141.22,140.97,141.11,13195.0,133.2493,133.4004,133.1642,133.2965,13195.0
2021-06-30 09:45:00,141.07,141.07,140.38,140.63,14955.0,133.2587,133.2587,132.6069,132.8431,14955.0
2021-06-30 09:50:00,140.64,140.66,140.49,140.58,39856.0,132.8525,132.8714,132.7108,132.7958,39856.0
2021-06-30 09:55:00,140.61,140.9,140.58,140.9,8397.0,132.8242,133.0981,132.7958,133.0981,8397.0
2021-06-30 10:00:00,140.89,140.9,140.72,140.75,10168.0,133.0887,133.0981,132.9281,132.9564,10168.0
2021-06-30 10:05:00,140.79,140.79,140.7,140.76,5366.0,132.9942,132.9942,132.9092,132.9659,5366.0
2021-06-30 10:10:00,140.72,140.75,140.52,140.54,2474.0,132.9281,132.9564,132.7392,132.7581,2474.0
2021-06-30 10:15:00,140.5,140.59,140.44,140.48,2570.0,132.7203,132.8053,132.6636,132.7014,2570.0
2021-06-30 10:20:00,140.48,140.51,140.39,140.5,4324.0,132.7014,132.7297,132.6164,132.7203,4324.0
2021-06-30 10:25:00,140.48,140.56,140.47,140.56,2650.0,132.7014,132.7769,132.6919,132.7769,2650.0
2021-06-30 10:30:00,140.57,140.69,140.57,140.65,4207.0,132.7864,132.8998,132.7864,132.862,4207.0
2021-06-30 10:35:00,140.61,140.69,140.6,140.6,4489.0,132.8242,132.8998,132.8147,132.8147,4489.0
2021-06-30 10:40:00,140.62,140.71,140.57,140.7,5924.0,132.8336,132.9186,132.7864,132.9092,5924.0
2021-06-30 10:45:00,140.75,140.75,140.61,140.69,3482.0,132.9564,132.9564,132.8242,132.8998,3482.0
2021-06-30 10:50:00,140.6,140.64,140.54,140.64,4183.0,132.8147,132.8525,132.7581,132.8525,4183.0
2021-06-30 10:55:00,140.64,140.73,140.54,140.73,5375.0,132.8525,132.9375,132.7581,132.9375,5375.0
2021-06-30 11:00:00,140.79,140.91,140.73,140.81,5098.0,132.9942,133.1076,132.9375,133.0131,5098.0
2021-06-30 11:05:00,140.82,140.82,140.73,140.74,4211.0,133.0226,133.0226,132.9375,132.947,4211.0
2021-06-30 11:10:00,140.72,140.82,140.64,140.82,2852.0,132.9281,133.0226,132.8525,133.0226,2852.0
2021-06-30 11:15:00,140.83,140.84,140.76,140.84,4845.0,133.032,133.0414,132.9659,133.0414,4845.0
2021-06-30 11:20:00,140.83,140.94,140.78,140.94,4045.0,133.032,133.1359,132.9848,133.1359,4045.0
2021-06-30 11:25:00,140.92,140.93,140.87,140.88,2841.0,133.117,133.1265,133.0698,133.0792,2841.0
2021-06-30 11:30:00,140.87,140.95,140.79,140.91,14637.0,133.0698,133.1454,132.9942,133.1076,14637.0
2021-06-30 11:35:00,140.95,141.03,140.88,141.01,20266.0,133.1454,133.2209,133.0792,133.202,20266.0
2021-06-30 11:40:00,140.99,140.99,140.85,140.9,9151.0,133.1831,133.1831,133.0509,133.0981,9151.0
2021-06-30 11:45:00,140.9,140.98,140.9,140.95,5227.0,133.0981,133.1737,133.0981,133.1454,5227.0
2021-06-30 11:50:00,140.93,140.96,140.88,140.94,8682.0,133.1265,133.1548,133.0792,133.1359,8682.0
2021-06-30 11:55:00,140.95,140.97,140.93,140.93,6956.0,133.1454,133.1642,133.1265,133.1265,6956.0
2021-06-30 12:00:00,140.91,141.02,140.89,140.97,27022.0,133.1076,133.2115,133.0887,133.1642,27022.0
2021-06-30 12:05:00,140.95,140.99,140.93,140.95,14499.0,133.1454,133.1831,133.1265,133.1454,14499.0
2021-06-30 12:10:00,140.93,140.98,140.84,140.96,21703.0,133.1265,133.1737,133.0414,133.1548,21703.0
2021-06-30 12:15:00,140.97,141.06,140.96,141.03,5603.0,133.1642,133.2493,133.1548,133.2209,5603.0
2021-06-30 12:20:00,141.03,141.06,140.95,141.0,17310.0,133.2209,133.2493,133.1454,133.1926,17310.0
2021-06-30 12:25:00,140.98,141.04,140.98,141.01,13124.0,133.1737,133.2304,133.1737,133.202,13124.0
2021-06-30 12:30:00,141.02,141.12,141.01,141.04,29896.0,133.2115,133.3059,133.202,133.2304,29896.0
2021-06-30 12:35:00,141.05,141.12,140.98,140.98,40372.0,133.2398,133.3059,133.1737,133.1737,40372.0
2021-06-30 12:40:00,140.99,140.99,140.92,140.93,3919.0,133.1831,133.1831,133.117,133.1265,3919.0
2021-06-30 12:45:00,140.94,140.95,140.87,140.87,2039.0,133.1359,133.1454,133.0698,133.0698,2039.0
2021-06-30 12:50:00,140.87,140.93,140.75,140.93,22252.0,133.0698,133.1265,132.9564,133.1265,22252.0
2021-06-30 12:55:00,140.91,141.08,140.9,141.03,27634.0,133.1076,133.2682,133.0981,133.2209,27634.0
2021-06-30 13:00:00,141.04,141.05,140.91,141.0,102485.0,133.2304,133.2398,133.1076,133.1926,102485.0
2021-06-30 13:05:00,140.97,140.97,140.52,140.58,21909.0,133.1642,133.1642,132.7392,132.7958,21909.0
2021-06-30 13:10:00,140.58,140.58,140.43,140.43,12021.0,132.7958,132.7958,132.6541,132.6541,12021.0
2021-06-30 13:15:00,140.43,140.47,140.32,140.36,10236.0,132.6541,132.6919,132.5502,132.588,10236.0
2021-06-30 13:20:00,140.37,140.4,140.36,140.36,2990.0,132.5975,132.6258,132.588,132.588,2990.0
2021-06-30 13:25:00,140.34,140.34,140.27,140.3,2791.0,132.5691,132.5691,132.503,132.5313,2791.0
2021-06-30 13:30:00,140.33,140.34,140.26,140.27,7678.0,132.5597,132.5691,132.4936,132.503,7678.0
2021-06-30 13:35:00,140.26,140.3,140.16,140.28,19438.0,132.4936,132.5313,132.3991,132.5125,19438.0
2021-06-30 13:40:00,140.25,140.26,140.2,140.23,26488.0,132.4841,132.4936,132.4369,132.4652,26488.0
2021-06-30 13:45:00,140.23,140.41,140.23,140.39,9336.0,132.4652,132.6353,132.4652,132.6164,9336.0
2021-06-30 13:50:00,140.37,140.42,140.32,140.35,7560.0,132.5975,132.6447,132.5502,132.5786,7560.0
2021-06-30 13:55:00,140.35,140.4,140.32,140.4,6362.0,132.5786,132.6258,132.5502,132.6258,6362.0
2021-06-30 14:00:00,140.37,140.41,140.34,140.38,4015.0,132.5975,132.6353,132.5691,132.6069,4015.0
2021-06-30 14:05:00,140.39,140.5,140.39,140.5,11749.0,132.6164,132.7203,132.6164,132.7203,11749.0
2021-06-30 14:10:00,140.55,140.62,140.47,140.56,25440.0,132.7675,132.8336,132.6919,132.7769,25440.0
2021-06-30 14:15:00,140.55,140.64,140.51,140.6,15118.0,132.7675,132.8525,132.7297,132.8147,15118.0
2021-06-30 14:20:00,140.62,140.76,140.62,140.75,12253.0,132.8336,132.9659,132.8336,132.9564,12253.0
2021-06-30 14:25:00,140.75,141.0,140.72,140.85,19290.0,132.9564,133.1926,132.9281,133.0509,19290.0
2021-06-30 14:30:00,140.83,140.86,140.68,140.68,73964.0,133.032,133.0603,132.8903,132.8903,73964.0
2021-06-30 14:35:00,140.68,140.74,140.37,140.48,19719.0,132.8903,132.947,132.5975,132.7014,19719.0
2021-06-30 14:40:00,140.45,140.45,140.38,140.39,2259.0,132.673,132.673,132.6069,132.6164,2259.0
2021-06-30 14:45:00,140.41,140.44,140.41,140.43,2707.0,132.6353,132.6636,132.6353,132.6541,2707.0
2021-06-30 14:50:00,140.41,140.43,140.3,140.32,6943.0,132.6353,132.6541,132.5313,132.5502,6943.0
2021-06-30 14:55:00,140.3,140.39,140.3,140.39,5487.0,132.5313,132.6164,132.5313,132.6164,5487.0
2021-06-30 15:00:00,140.38,140.39,140.32,140.32,4356.0,132.6069,132.6164,132.5502,132.5502,4356.0
2021-06-30 15:05:00,140.32,140.35,140.31,140.35,4131.0,132.5502,132.5786,132.5408,132.5786,4131.0
2021-06-30 15:10:00,140.35,140.45,140.34,140.42,5716.0,132.5786,132.673,132.5691,132.6447,5716.0
2021-06-30 15:15:00,140.43,140.48,140.39,140.48,4061.0,132.6541,132.7014,132.6164,132.7014,4061.0
2021-06-30 15:20:00,140.5,140.61,140.5,140.61,4455.0,132.7203,132.8242,132.7203,132.8242,4455.0
2021-06-30 15:25:00,140.63,140.66,140.56,140.57,3774.0,132.8431,132.8714,132.7769,132.7864,3774.0
2021-06-30 15:30:00,140.55,140.62,140.54,140.62,8648.0,132.7675,132.8336,132.7581,132.8336,8648.0
2021-06-30 15:35:00,140.63,140.84,140.61,140.74,10718.0,132.8431,133.0414,132.8242,132.947,10718.0
2021-06-30 15:40:00,140.73,140.74,140.61,140.71,14936.0,132.9375,132.947,132.8242,132.9186,14936.0
2021-06-30 15:45:00,140.7,140.8,140.67,140.69,23330.0,132.9092,133.0037,132.8809,132.8998,23330.0
2021-06-30 15:50:00,140.72,140.89,140.72,140.88,24181.0,132.9281,133.0887,132.9281,133.0792,24181.0
2021-06-30 15:55:00,140.89,140.96,140.68,140.69,86474.0,133.0887,133.1548,132.8903,132.8998,86474.0
2021-07-01 09:30:00,141.15,141.24,140.97,141.14,46976.0,133.3343,133.4193,133.1642,133.3248,46976.0
2021-07-01 09:35:00,141.02,141.24,140.97,140.99,7728.0,133.2115,133.4193,133.1642,133.1831,7728.0
2021-07-01 09:40:00,141.11,141.33,141.11,141.24,6617.0,133.2965,133.5043,133.2965,133.4193,6617.0
2021-07-01 09:45:00,141.25,141.34,141.21,141.31,12420.0,133.4287,133.5138,133.391,133.4854,12420.0
2021-07-01 09:50:00,141.35,141.74,141.35,141.73,20050.0,133.5232,133.8916,133.5232,133.8822,20050.0
2021-07-01 09:55:00,141.76,141.87,141.59,141.62,4661.0,133.9105,134.0144,133.7499,133.7783,4661.0
2021-07-01 10:00:00,141.62,141.62,141.33,141.37,6860.0,133.7783,133.7783,133.5043,133.5421,6860.0
2021-07-01 10:05:00,141.36,141.51,141.36,141.44,9025.0,133.5327,133.6743,133.5327,133.6082,9025.0
2021-07-01 10:10:00,141.37,141.44,141.29,141.31,4996.0,133.5421,133.6082,133.4665,133.4854,4996.0
2021-07-01 10:15:00,141.31,141.35,141.15,141.15,9809.0,133.4854,133.5232,133.3343,133.3343,9809.0
2021-07-01 10:20:00,141.15,141.17,140.89,141.01,11308.0,133.3343,133.3532,133.0887,133.202,11308.0
2021-07-01 10:25:00,141.04,141.05,140.96,141.02,16041.0,133.2304,133.2398,133.1548,133.2115,16041.0
2021-07-01 10:30:00,141.02,141.18,141.02,141.14,39289.0,133.2115,133.3626,133.2115,133.3248,39289.0
2021-07-01 10:35:00,141.16,141.29,141.01,141.26,25876.0,133.3437,133.4665,133.202,133.4382,25876.0
2021-07-01 10:40:00,141.26,141.27,141.18,141.24,9788.0,133.4382,133.4476,133.3626,133.4193,9788.0
2021-07-01 10:45:00,141.22,141.38,141.22,141.38,5442.0,133.4004,133.5515,133.4004,133.5515,5442.0
2021-07-01 10:50:00,141.39,141.39,141.23,141.24,6033.0,133.561,133.561,133.4099,133.4193,6033.0
2021-07-01 10:55:00,141.3,141.38,141.29,141.38,1716.0,133.476,133.5515,133.4665,133.5515,1716.0
2021-07-01 11:00:00,141.39,141.57,141.39,141.54,2369.0,133.561,133.731,133.561,133.7027,2369.0
2021-07-01 11:05:00,141.56,141.63,141.55,141.58,6872.0,133.7216,133.7877,133.7121,133.7405,6872.0
2021-07-01 11:10:00,141.59,141.63,141.55,141.57,4050.0,133.7499,133.7877,133.7121,133.731,4050.0
2021-07-01 11:15:00,141.61,141.66,141.6,141.64,5785.0,133.7688,133.816,133.7594,133.7971,5785.0
2021-07-01 11:20:00,141.66,141.76,141.64,141.75,5469.0,133.816,133.9105,133.7971,133.9011,5469.0
2021-07-01 11:25:00,141.73,141.87,141.67,141.87,6553.0,133.8822,134.0144,133.8255,134.0144,6553.0
2021-07-01 11:30:00,141.9,141.95,141.87,141.89,10394.0,134.0428,134.09,134.0144,134.0333,10394.0
2021-07-01 11:35:00,141.9,142.14,141.89,142.09,14532.0,134.0428,134.2695,134.0333,134.2222,14532.0
2021-07-01 11:40:00,142.09,142.11,142.01,142.08,7708.0,134.2222,134.2411,134.1467,134.2128,7708.0
2021-07-01 11:45:00,142.1,142.16,142.02,142.08,9423.0,134.2317,134.2884,134.1561,134.2128,9423.0
2021-07-01 11:50:00,142.08,142.12,142.04,142.05,11367.0,134.2128,134.2506,134.175,134.1844,11367.0
2021-07-01 11:55:00,142.06,142.14,141.98,142.14,13337.0,134.1939,134.2695,134.1183,134.2695,13337.0
2021-07-01 12:00:00,142.13,142.24,142.13,142.23,5900.0,134.26,134.3639,134.26,134.3545,5900.0
2021-07-01 12:05:00,142.24,142.29,142.16,142.16,8748.0,134.3639,134.4112,134.2884,134.2884,8748.0
2021-07-01 12:10:00,142.17,142.17,142.06,142.06,8381.0,134.2978,134.2978,134.1939,134.1939,8381.0
2021-07-01 12:15:00,142.06,142.09,142.0,142.06,5516.0,134.1939,134.2222,134.1372,134.1939,5516.0
2021-07-01 12:20:00,142.07,142.09,141.87,141.87,7905.0,134.2033,134.2222,134.0144,134.0144,7905.0
2021-07-01 12:25:00,141.89,141.9,141.85,141.86,3429.0,134.0333,134.0428,133.9955,134.005,3429.0
2021-07-01 12:30:00,141.88,141.92,141.81,141.91,3691.0,134.0239,134.0616,133.9577,134.0522,3691.0
2021-07-01 12:35:00,141.94,141.94,141.89,141.93,3258.0,134.0805,134.0805,134.0333,134.0711,3258.0
2021-07-01 12:40:00,141.93,141.97,141.88,141.97,2812.0,134.0711,134.1089,134.0239,134.1089,2812.0
2021-07-01 12:45:00,141.98,142.0,141.91,141.99,10568.0,134.1183,134.1372,134.0522,134.1278,10568.0
2021-07-01 12:50:00,142.03,142.08,141.99,141.99,5631.0,134.1656,134.2128,134.1278,134.1278,5631.0
2021-07-01 12:55:00,142.0,142.04,142.0,142.01,5524.0,134.1372,134.175,134.1372,134.1467,5524.0
2021-07-01 13:00:00,142.02,142.06,142.01,142.04,5538.0,134.1561,134.1939,134.1467,134.175,5538.0
2021-07-01 13:05:00,142.04,142.14,142.04,142.13,4688.0,134.175,134.2695,134.175,134.26,4688.0
2021-07-01 13:10:00,142.14,142.2,142.14,142.18,4795.0,134.2695,134.3261,134.2695,134.3072,4795.0
2021-07-01 13:15:00,142.2,142.26,142.19,142.25,5586.0,134.3261,134.3828,134.3167,134.3734,5586.0
2021-07-01 13:20:00,142.27,142.27,142.2,142.23,5682.0,134.3923,134.3923,134.3261,134.3545,5682.0
2021-07-01 13:25:00,142.23,142.28,142.22,142.26,5311.0,134.3545,134.4017,134.345,134.3828,5311.0
2021-07-01 13:30:00,142.28,142.32,142.22,142.32,9181.0,134.4017,134.4395,134.345,134.4395,9181.0
2021-07-01 13:35:00,142.32,142.43,142.3,142.42,15676.0,134.4395,134.5434,134.4206,134.534,15676.0
2021-07-01 13:40:00,142.44,142.52,142.44,142.52,6546.0,134.5529,134.6284,134.5529,134.6284,6546.0
2021-07-01 13:45:00,142.52,142.65,142.51,142.59,21134.0,134.6284,134.7512,134.619,134.6945,21134.0
2021-07-01 13:50:00,142.61,142.69,142.6,142.66,10006.0,134.7134,134.789,134.704,134.7607,10006.0
2021-07-01 13:55:00,142.68,142.77,142.64,142.71,9029.0,134.7796,134.8646,134.7418,134.8079,9029.0
2021-07-01 14:00:00,142.71,142.73,142.66,142.71,8655.0,134.8079,134.8268,134.7607,134.8079,8655.0
2021-07-01 14:05:00,142.7,142.7,142.48,142.51,8581.0,134.7985,134.7985,134.5906,134.619,8581.0
2021-07-01 14:10:00,142.51,142.53,142.44,142.45,10141.0,134.619,134.6379,134.5529,134.5623,10141.0
2021-07-01 14:15:00,142.45,142.48,142.43,142.47,4735.0,134.5623,134.5906,134.5434,134.5812,4735.0
2021-07-01 14:20:00,142.46,142.46,142.39,142.46,4786.0,134.5717,134.5717,134.5056,134.5717,4786.0
2021-07-01 14:25:00,142.45,142.49,142.4,142.46,6530.0,134.5623,134.6001,134.5151,134.5717,6530.0
2021-07-01 14:30:00,142.47,142.5,142.41,142.5,8220.0,134.5812,134.6095,134.5245,134.6095,8220.0
2021-07-01 14:35:00,142.5,142.5,142.45,142.48,5050.0,134.6095,134.6095,134.5623,134.5906,5050.0
2021-07-01 14:40:00,142.47,142.47,142.42,142.45,6322.0,134.5812,134.5812,134.534,134.5623,6322.0
2021-07-01 14:45:00,142.45,142.53,142.42,142.47,7560.0,134.5623,134.6379,134.534,134.5812,7560.0
2021-07-01 14:50:00,142.48,142.53,142.48,142.52,3180.0,134.5906,134.6379,134.5906,134.6284,3180.0
2021-07-01 14:55:00,142.53,142.57,142.52,142.57,8649.0,134.6379,134.6757,134.6284,134.6757,8649.0
2021-07-01 15:00:00,142.58,142.6,142.51,142.53,7158.0,134.6851,134.704,134.619,134.6379,7158.0
2021-07-01 15:05:00,142.52,142.53,142.46,142.5,6833.0,134.6284,134.6379,134.5717,134.6095,6833.0
2021-07-01 15:10:00,142.48,142.55,142.48,142.55,10200.0,134.5906,134.6568,134.5906,134.6568,10200.0
2021-07-01 15:15:00,142.56,142.59,142.54,142.57,8505.0,134.6662,134.6945,134.6473,134.6757,8505.0
2021-07-01 15:20:00,142.56,142.62,142.51,142.62,8170.0,134.6662,134.7229,134.619,134.7229,8170.0
2021-07-01 15:25:00,142.61,142.65,142.5,142.5,11768.0,134.7134,134.7512,134.6095,134.6095,11768.0
2021-07-01 15:30:00,142.5,142.54,142.43,142.45,11137.0,134.6095,134.6473,134.5434,134.5623,11137.0
2021-07-01 15:35:00,142.45,142.52,142.43,142.46,14510.0,134.5623,134.6284,134.5434,134.5717,14510.0
2021-07-01 15:40:00,142.45,142.58,142.45,142.56,26372.0,134.5623,134.6851,134.5623,134.6662,26372.0
2021-07-01 15:45:00,142.56,142.61,142.43,142.52,22822.0,134.6662,134.7134,134.5434,134.6284,22822.0
2021-07-01 15:50:00,142.5,142.54,142.37,142.37,31758.0,134.6095,134.6473,134.4867,134.4867,31758.0
2021-07-01 15:55:00,142.37,142.38,142.21,142.37,73694.0,134.4867,134.4962,134.3356,134.4867,73694.0
2021-07-02 09:30:00,142.44,142.54,142.14,142.45,17511.0,134.5529,134.6473,134.2695,134.5623,17511.0
2021-07-02 09:35:00,142.42,142.42,142.22,142.4,6305.0,134.534,134.534,134.345,134.5151,6305.0
2021-07-02 09:40:00,142.37,142.43,142.23,142.43,3300.0,134.4867,134.5434,134.3545,134.5434,3300.0
2021-07-02 09:45:00,142.44,142.61,142.43,142.6,4901.0,134.5529,134.7134,134.5434,134.704,4901.0
2021-07-02 09:50:00,142.58,142.73,142.58,142.7,4188.0,134.6851,134.8268,134.6851,134.7985,4188.0
2021-07-02 09:55:00,142.68,142.84,142.56,142.59,23351.0,134.7796,134.9307,134.6662,134.6945,23351.0
2021-07-02 10:00:00,142.53,142.58,142.44,142.47,8533.0,134.6379,134.6851,134.5529,134.5812,8533.0
2021-07-02 10:05:00,142.46,142.49,142.3,142.37,5034.0,134.5717,134.6001,134.4206,134.4867,5034.0
2021-07-02 10:10:00,142.33,142.4,142.26,142.26,4795.0,134.4489,134.5151,134.3828,134.3828,4795.0
2021-07-02 10:15:00,142.27,142.37,142.21,142.34,4827.0,134.3923,134.4867,134.3356,134.4584,4827.0
2021-07-02 10:20:00,142.32,142.39,142.28,142.28,5865.0,134.4395,134.5056,134.4017,134.4017,5865.0
2021-07-02 10:25:00,142.29,142.36,142.23,142.25,6679.0,134.4112,134.4773,134.3545,134.3734,6679.0
2021-07-02 10:30:00,142.23,142.44,142.18,142.39,11035.0,134.3545,134.5529,134.3072,134.5056,11035.0
2021-07-02 10:35:00,142.38,142.38,142.28,142.29,2171.0,134.4962,134.4962,134.4017,134.4112,2171.0
2021-07-02 10:40:00,142.27,142.34,142.25,142.34,2602.0,134.3923,134.4584,134.3734,134.4584,2602.0
2021-07-02 10:45:00,142.28,142.3,142.22,142.29,5465.0,134.4017,134.4206,134.345,134.4112,5465.0
2021-07-02 10:50:00,142.32,142.49,142.32,142.46,2679.0,134.4395,134.6001,134.4395,134.5717,2679.0
2021-07-02 10:55:00,142.43,142.47,142.34,142.47,2250.0,134.5434,134.5812,134.4584,134.5812,2250.0
2021-07-02 11:00:00,142.47,142.47,142.36,142.42,3647.0,134.5812,134.5812,134.4773,134.534,3647.0
2021-07-02 11:05:00,142.45,142.45,142.42,142.43,3385.0,134.5623,134.5623,134.534,134.5434,3385.0
2021-07-02 11:10:00,142.46,142.52,142.38,142.46,9580.0,134.5717,134.6284,134.4962,134.5717,9580.0
2021-07-02 11:15:00,142.44,142.45,142.33,142.36,4021.0,134.5529,134.5623,134.4489,134.4773,4021.0
2021-07-02 11:20:00,142.38,142.53,142.38,142.5,6739.0,134.4962,134.6379,134.4962,134.6095,6739.0
2021-07-02 11:25:00,142.5,142.55,142.49,142.54,5281.0,134.6095,134.6568,134.6001,134.6473,5281.0
2021-07-02 11:30:00,142.53,142.56,142.45,142.49,3298.0,134.6379,134.6662,134.5623,134.6001,3298.0
2021-07-02 11:35:00,142.5,142.51,142.42,142.47,3951.0,134.6095,134.619,134.534,134.5812,3951.0
2021-07-02 11:40:00,142.46,142.49,142.4,142.4,4858.0,134.5717,134.6001,134.5151,134.5151,4858.0
2021-07-02 11:45:00,142.42,142.51,142.42,142.47,5951.0,134.534,134.619,134.534,134.5812,5951.0
2021-07-02 11:50:00,142.5,142.55,142.49,142.52,4587.0,134.6095,134.6568,134.6001,134.6284,4587.0
2021-07-02 11:55:00,142.54,142.67,142.53,142.65,3933.0,134.6473,134.7701,134.6379,134.7512,3933.0
2021-07-02 12:00:00,142.64,142.65,142.57,142.62,2594.0,134.7418,134.7512,134.6757,134.7229,2594.0
2021-07-02 12:05:00,142.65,142.72,142.64,142.69,4318.0,134.7512,134.8173,134.7418,134.789,4318.0
2021-07-02 12:10:00,142.69,142.7,142.65,142.7,5217.0,134.789,134.7985,134.7512,134.7985,5217.0
2021-07-02 12:15:00,142.64,142.74,142.62,142.74,3784.0,134.7418,134.8362,134.7229,134.8362,3784.0
2021-07-02 12:20:00,142.75,142.79,142.72,142.72,5899.0,134.8457,134.8835,134.8173,134.8173,5899.0
2021-07-02 12:25:00,142.72,142.74,142.65,142.66,3253.0,134.8173,134.8362,134.7512,134.7607,3253.0
2021-07-02 12:30:00,142.63,142.72,142.61,142.71,2893.0,134.7323,134.8173,134.7134,134.8079,2893.0
2021-07-02 12:35:00,142.73,142.79,142.73,142.77,4470.0,134.8268,134.8835,134.8268,134.8646,4470.0
2021-07-02 12:40:00,142.8,142.86,142.8,142.83,4318.0,134.8929,134.9496,134.8929,134.9213,4318.0
2021-07-02 12:45:00,142.82,142.89,142.81,142.85,3231.0,134.9118,134.9779,134.9024,134.9401,3231.0
2021-07-02 12:50:00,142.84,142.91,142.81,142.88,2818.0,134.9307,134.9968,134.9024,134.9685,2818.0
2021-07-02 12:55:00,142.88,142.89,142.84,142.84,2449.0,134.9685,134.9779,134.9307,134.9307,2449.0
2021-07-02 13:00:00,142.84,142.9,142.82,142.89,3604.0,134.9307,134.9874,134.9118,134.9779,3604.0
2021-07-02 13:05:00,142.91,142.94,142.76,142.76,3205.0,134.9968,135.0252,134.8551,134.8551,3205.0
2021-07-02 13:10:00,142.75,142.76,142.67,142.67,3589.0,134.8457,134.8551,134.7701,134.7701,3589.0
2021-07-02 13:15:00,142.67,142.68,142.62,142.62,3556.0,134.7701,134.7796,134.7229,134.7229,3556.0
2021-07-02 13:20:00,142.61,142.64,142.55,142.6,4552.0,134.7134,134.7418,134.6568,134.704,4552.0
2021-07-02 13:25:00,142.57,142.58,142.36,142.37,309773.0,134.6757,134.6851,134.4773,134.4867,309773.0
2021-07-02 13:30:00,142.35,142.38,142.21,142.21,5190.0,134.4678,134.4962,134.3356,134.3356,5190.0
2021-07-02 13:35:00,142.22,142.37,142.2,142.3,5571.0,134.345,134.4867,134.3261,134.4206,5571.0
2021-07-02 13:40:00,142.29,142.4,142.23,142.38,5694.0,134.4112,134.5151,134.3545,134.4962,5694.0
2021-07-02 13:45:00,142.36,142.46,142.36,142.45,2145.0,134.4773,134.5717,134.4773,134.5623,2145.0
2021-07-02 13:50:00,142.45,142.51,142.45,142.47,3000.0,134.5623,134.619,134.5623,134.5812,3000.0
2021-07-02 13:55:00,142.49,142.51,142.46,142.51,2503.0,134.6001,134.619,134.5717,134.619,2503.0
2021-07-02 14:00:00,142.53,142.58,142.5,142.56,2165.0,134.6379,134.6851,134.6095,134.6662,2165.0
2021-07-02 14:05:00,142.57,142.61,142.54,142.59,3252.0,134.6757,134.7134,134.6473,134.6945,3252.0
2021-07-02 14:10:00,142.57,142.61,142.49,142.52,6234.0,134.6757,134.7134,134.6001,134.6284,6234.0
2021-07-02 14:15:00,142.53,142.54,142.48,142.51,7168.0,134.6379,134.6473,134.5906,134.619,7168.0
2021-07-02 14:20:00,142.52,142.54,142.51,142.52,4721.0,134.6284,134.6473,134.619,134.6284,4721.0
2021-07-02 14:25:00,142.5,142.51,142.44,142.5,4316.0,134.6095,134.619,134.5529,134.6095,4316.0
2021-07-02 14:30:00,142.49,142.52,142.47,142.5,4733.0,134.6001,134.6284,134.5812,134.6095,4733.0
2021-07-02 14:35:00,142.5,142.51,142.44,142.49,12880.0,134.6095,134.619,134.5529,134.6001,12880.0
2021-07-02 14:40:00,142.48,142.5,142.42,142.46,11357.0,134.5906,134.6095,134.534,134.5717,11357.0
2021-07-02 14:45:00,142.45,142.46,142.34,142.37,3683.0,134.5623,134.5717,134.4584,134.4867,3683.0
2021-07-02 14:50:00,142.34,142.43,142.34,142.42,4904.0,134.4584,134.5434,134.4584,134.534,4904.0
2021-07-02 14:55:00,142.43,142.44,142.39,142.4,1868.0,134.5434,134.5529,134.5056,134.5151,1868.0
2021-07-02 15:00:00,142.39,142.44,142.37,142.44,3491.0,134.5056,134.5529,134.4867,134.5529,3491.0
2021-07-02 15:05:00,142.43,142.51,142.43,142.51,3171.0,134.5434,134.619,134.5434,134.619,3171.0
2021-07-02 15:10:00,142.49,142.52,142.43,142.44,9473.0,134.6001,134.6284,134.5434,134.5529,9473.0
2021-07-02 15:15:00,142.44,142.49,142.43,142.45,2945.0,134.5529,134.6001,134.5434,134.5623,2945.0
2021-07-02 15:20:00,142.44,142.48,142.42,142.43,5109.0,134.5529,134.5906,134.534,134.5434,5109.0
2021-07-02 15:25:00,142.45,142.51,142.44,142.46,14403.0,134.5623,134.619,134.5529,134.5717,14403.0
2021-07-02 15:30:00,142.47,142.51,142.4,142.42,9506.0,134.5812,134.619,134.5151,134.534,9506.0
2021-07-02 15:35:00,142.41,142.5,142.36,142.47,7913.0,134.5245,134.6095,134.4773,134.5812,7913.0
2021-07-02 15:40:00,142.47,142.48,142.38,142.39,14820.0,134.5812,134.5906,134.4962,134.5056,14820.0
2021-07-02 15:45:00,142.39,142.48,142.37,142.45,180466.0,134.5056,134.5906,134.4867,134.5623,180466.0
2021-07-02 15:50:00,142.45,142.55,142.44,142.44,41826.0,134.5623,134.6568,134.5529,134.5529,41826.0
2021-07-02 15:55:00,142.42,142.42,142.29,142.32,67681.0,134.534,134.534,134.4112,134.4395,67681.0
2021-07-06 09:30:00,142.33,142.4,141.73,141.94,22109.0,134.4489,134.5151,133.8822,134.0805,22109.0
2021-07-06 09:35:00,141.92,141.92,141.63,141.79,9876.0,134.0616,134.0616,133.7877,133.9388,9876.0
2021-07-06 09:40:00,141.73,142.0,141.62,141.97,10123.0,133.8822,134.1372,133.7783,134.1089,10123.0
2021-07-06 09:45:00,141.94,142.04,141.85,141.97,8686.0,134.0805,134.175,133.9955,134.1089,8686.0
2021-07-06 09:50:00,141.97,142.04,141.9,142.03,6325.0,134.1089,134.175,134.0428,134.1656,6325.0
2021-07-06 09:55:00,142.06,142.09,141.83,142.02,9394.0,134.1939,134.2222,133.9766,134.1561,9394.0
2021-07-06 10:00:00,142.02,142.04,141.85,141.92,8944.0,134.1561,134.175,133.9955,134.0616,8944.0
2021-07-06 10:05:00,141.89,141.97,141.8,141.91,5141.0,134.0333,134.1089,133.9483,134.0522,5141.0
2021-07-06 10:10:00,141.9,141.93,141.82,141.82,6878.0,134.0428,134.0711,133.9672,133.9672,6878.0
2021-07-06 10:15:00,141.82,141.96,141.8,141.92,7507.0,133.9672,134.0994,133.9483,134.0616,7507.0
2021-07-06 10:20:00,141.94,141.94,141.6,141.7,10705.0,134.0805,134.0805,133.7594,133.8538,10705.0
2021-07-06 10:25:00,141.72,141.9,141.69,141.9,6697.0,133.8727,134.0428,133.8444,134.0428,6697.0
2021-07-06 10:30:00,141.89,141.89,141.66,141.73,11059.0,134.0333,134.0333,133.816,133.8822,11059.0
2021-07-06 10:35:00,141.76,142.01,141.74,142.0,7434.0,133.9105,134.1467,133.8916,134.1372,7434.0
2021-07-06 10:40:00,141.98,142.03,141.91,142.0,9200.0,134.1183,134.1656,134.0522,134.1372,9200.0
2021-07-06 10:45:00,141.98,141.98,141.79,141.89,9186.0,134.1183,134.1183,133.9388,134.0333,9186.0
2021-07-06 10:50:00,141.9,141.98,141.85,141.97,11356.0,134.0428,134.1183,133.9955,134.1089,11356.0
2021-07-06 10:55:00,141.95,141.95,141.84,141.91,13665.0,134.09,134.09,133.9861,134.0522,13665.0
2021-07-06 11:00:00,141.89,141.91,141.7,141.71,8363.0,134.0333,134.0522,133.8538,133.8633,8363.0
2021-07-06 11:05:00,141.67,141.86,141.63,141.84,26221.0,133.8255,134.005,133.7877,133.9861,26221.0
2021-07-06 11:10:00,141.82,141.82,141.66,141.68,9318.0,133.9672,133.9672,133.816,133.8349,9318.0
2021-07-06 11:15:00,141.72,141.8,141.64,141.67,6294.0,133.8727,133.9483,133.7971,133.8255,6294.0
2021-07-06 11:20:00,141.65,141.66,141.52,141.54,6694.0,133.8066,133.816,133.6838,133.7027,6694.0
2021-07-06 11:25:00,141.53,141.74,141.5,141.71,6835.0,133.6932,133.8916,133.6649,133.8633,6835.0
2021-07-06 11:30:00,141.75,141.91,141.74,141.9,42724.0,133.9011,134.0522,133.8916,134.0428,42724.0
2021-07-06 11:35:00,141.9,141.96,141.86,141.88,7737.0,134.0428,134.0994,134.005,134.0239,7737.0
2021-07-06 11:40:00,141.88,142.05,141.87,142.03,7962.0,134.0239,134.1844,134.0144,134.1656,7962.0
2021-07-06 11:45:00,142.05,142.21,142.03,142.19,8067.0,134.1844,134.3356,134.1656,134.3167,8067.0
2021-07-06 11:50:00,142.2,142.3,142.17,142.17,6761.0,134.3261,134.4206,134.2978,134.2978,6761.0
2021-07-06 11:55:00,142.19,142.26,142.15,142.26,4940.0,134.3167,134.3828,134.2789,134.3828,4940.0
2021-07-06 12:00:00,142.26,142.26,142.09,142.15,3875.0,134.3828,134.3828,134.2222,134.2789,3875.0
2021-07-06 12:05:00,142.13,142.22,142.05,142.12,17453.0,134.26,134.345,134.1844,134.2506,17453.0
2021-07-06 12:10:00,142.14,142.18,142.12,142.15,12025.0,134.2695,134.3072,134.2506,134.2789,12025.0
2021-07-06 12:15:00,142.15,142.17,142.03,142.07,20794.0,134.2789,134.2978,134.1656,134.2033,20794.0
2021-07-06 12:20:00,142.08,142.08,141.95,141.98,4381.0,134.2128,134.2128,134.09,134.1183,4381.0
2021-07-06 12:25:00,142.01,142.07,141.93,142.05,207727.0,134.1467,134.2033,134.0711,134.1844,207727.0
2021-07-06 12:30:00,142.04,142.09,141.85,141.92,15450.0,134.175,134.2222,133.9955,134.0616,15450.0
2021-07-06 12:35:00,141.92,141.99,141.9,141.95,8853.0,134.0616,134.1278,134.0428,134.09,8853.0
2021-07-06 12:40:00,141.95,141.96,141.91,141.91,5886.0,134.09,134.0994,134.0522,134.0522,5886.0
2021-07-06 12:45:00,141.92,142.08,141.92,142.06,8305.0,134.0616,134.2128,134.0616,134.1939,8305.0
2021-07-06 12:50:00,142.07,142.17,142.04,142.17,8368.0,134.2033,134.2978,134.175,134.2978,8368.0
2021-07-06 12:55:00,142.18,142.23,142.17,142.21,5625.0,134.3072,134.3545,134.2978,134.3356,5625.0
2021-07-06 13:00:00,142.22,142.41,142.22,142.38,6150.0,134.345,134.5245,134.345,134.4962,6150.0
2021-07-06 13:05:00,142.38,142.45,142.35,142.36,9920.0,134.4962,134.5623,134.4678,134.4773,9920.0
2021-07-06 13:10:00,142.34,142.36,142.19,142.19,10769.0,134.4584,134.4773,134.3167,134.3167,10769.0
2021-07-06 13:15:00,142.13,142.19,142.11,142.16,11178.0,134.26,134.3167,134.2411,134.2884,11178.0
2021-07-06 13:20:00,142.17,142.27,142.16,142.25,5823.0,134.2978,134.3923,134.2884,134.3734,5823.0
2021-07-06 13:25:00,142.24,142.24,142.11,142.11,5417.0,134.3639,134.3639,134.2411,134.2411,5417.0
2021-07-06 13:30:00,142.12,142.13,142.05,142.08,7876.0,134.2506,134.26,134.1844,134.2128,7876.0
2021-07-06 13:35:00,142.08,142.14,142.06,142.07,9154.0,134.2128,134.2695,134.1939,134.2033,9154.0
2021-07-06 13:40:00,142.05,142.14,142.0,142.09,11968.0,134.1844,134.2695,134.1372,134.2222,11968.0
2021-07-06 13:45:00,142.08,142.12,142.07,142.11,5528.0,134.2128,134.2506,134.2033,134.2411,5528.0
2021-07-06 13:50:00,142.11,142.24,142.1,142.23,8929.0,134.2411,134.3639,134.2317,134.3545,8929.0
2021-07-06 13:55:00,142.21,142.23,142.19,142.19,5494.0,134.3356,134.3545,134.3167,134.3167,5494.0
2021-07-06 14:00:00,142.2,142.39,142.2,142.39,10127.0,134.3261,134.5056,134.3261,134.5056,10127.0
2021-07-06 14:05:00,142.4,142.4,142.31,142.37,7150.0,134.5151,134.5151,134.43,134.4867,7150.0
2021-07-06 14:10:00,142.37,142.37,142.27,142.28,6446.0,134.4867,134.4867,134.3923,134.4017,6446.0
2021-07-06 14:15:00,142.26,142.26,142.15,142.25,34852.0,134.3828,134.3828,134.2789,134.3734,34852.0
2021-07-06 14:20:00,142.25,142.31,142.25,142.29,14779.0,134.3734,134.43,134.3734,134.4112,14779.0
2021-07-06 14:25:00,142.29,142.42,142.26,142.42,5407.0,134.4112,134.534,134.3828,134.534,5407.0
2021-07-06 14:30:00,142.41,142.46,142.29,142.33,9504.0,134.5245,134.5717,134.4112,134.4489,9504.0
2021-07-06 14:35:00,142.34,142.34,142.22,142.22,6679.0,134.4584,134.4584,134.345,134.345,6679.0
2021-07-06 14:40:00,142.2,142.28,142.2,142.23,7506.0,134.3261,134.4017,134.3261,134.3545,7506.0
2021-07-06 14:45:00,142.22,142.28,142.21,142.27,6905.0,134.345,134.4017,134.3356,134.3923,6905.0
2021-07-06 14:50:00,142.27,142.27,142.14,142.16,10038.0,134.3923,134.3923,134.2695,134.2884,10038.0
2021-07-06 14:55:00,142.17,142.25,142.15,142.23,195576.0,134.2978,134.3734,134.2789,134.3545,195576.0
2021-07-06 15:00:00,142.25,142.29,142.19,142.26,14180.0,134.3734,134.4112,134.3167,134.3828,14180.0
2021-07-06 15:05:00,142.25,142.4,142.23,142.4,17681.0,134.3734,134.5151,134.3545,134.5151,17681.0
2021-07-06 15:10:00,142.4,142.43,142.35,142.35,9989.0,134.5151,134.5434,134.4678,134.4678,9989.0
2021-07-06 15:15:00,142.37,142.42,142.35,142.36,12913.0,134.4867,134.534,134.4678,134.4773,12913.0
2021-07-06 15:20:00,142.36,142.54,142.33,142.43,122651.0,134.4773,134.6473,134.4489,134.5434,122651.0
2021-07-06 15:25:00,142.44,142.52,142.44,142.51,9286.0,134.5529,134.6284,134.5529,134.619,9286.0
2021-07-06 15:30:00,142.49,142.67,142.49,142.57,31990.0,134.6001,134.7701,134.6001,134.6757,31990.0
2021-07-06 15:35:00,142.59,142.7,142.51,142.61,21834.0,134.6945,134.7985,134.619,134.7134,21834.0
2021-07-06 15:40:00,142.6,142.72,142.6,142.69,28523.0,134.704,134.8173,134.704,134.789,28523.0
2021-07-06 15:45:00,142.69,142.71,142.65,142.7,33942.0,134.789,134.8079,134.7512,134.7985,33942.0
2021-07-06 15:50:00,142.7,142.78,142.46,142.47,142952.0,134.7985,134.874,134.5717,134.5812,142952.0
2021-07-06 15:55:00,142.46,142.62,142.4,142.51,114089.0,134.5717,134.7229,134.5151,134.619,114089.0
2021-07-07 09:30:00,142.22,142.72,142.16,142.35,24555.0,134.345,134.8173,134.2884,134.4678,24555.0
2021-07-07 09:35:00,142.26,142.5,142.06,142.3,14827.0,134.3828,134.6095,134.1939,134.4206,14827.0
2021-07-07 09:40:00,142.35,142.42,142.09,142.13,5758.0,134.4678,134.534,134.2222,134.26,5758.0
2021-07-07 09:45:00,142.16,142.44,142.13,142.44,8758.0,134.2884,134.5529,134.26,134.5529,8758.0
2021-07-07 09:50:00,142.44,142.44,142.14,142.19,11967.0,134.5529,134.5529,134.2695,134.3167,11967.0
2021-07-07 09:55:00,142.16,142.23,142.09,142.21,8251.0,134.2884,134.3545,134.2222,134.3356,8251.0
2021-07-07 10:00:00,142.23,142.31,142.18,142.21,14130.0,134.3545,134.43,134.3072,134.3356,14130.0
2021-07-07 10:05:00,142.19,142.26,142.14,142.17,4971.0,134.3167,134.3828,134.2695,134.2978,4971.0
2021-07-07 10:10:00,142.16,142.27,142.1,142.18,13945.0,134.2884,134.3923,134.2317,134.3072,13945.0
2021-07-07 10:15:00,142.19,142.35,142.19,142.3,8653.0,134.3167,134.4678,134.3167,134.4206,8653.0
2021-07-07 10:20:00,142.31,142.34,142.2,142.22,12134.0,134.43,134.4584,134.3261,134.345,12134.0
2021-07-07 10:25:00,142.18,142.28,142.08,142.08,5843.0,134.3072,134.4017,134.2128,134.2128,5843.0
2021-07-07 10:30:00,142.1,142.23,142.0,142.0,10014.0,134.2317,134.3545,134.1372,134.1372,10014.0
2021-07-07 10:35:00,141.98,142.06,141.89,141.89,9051.0,134.1183,134.1939,134.0333,134.0333,9051.0
2021-07-07 10:40:00,141.92,142.05,141.83,142.04,6015.0,134.0616,134.1844,133.9766,134.175,6015.0
2021-07-07 10:45:00,142.04,142.25,141.96,142.19,93843.0,134.175,134.3734,134.0994,134.3167,93843.0
2021-07-07 10:50:00,142.15,142.26,142.09,142.13,13611.0,134.2789,134.3828,134.2222,134.26,13611.0
2021-07-07 10:55:00,142.19,142.22,142.12,142.21,9706.0,134.3167,134.345,134.2506,134.3356,9706.0
2021-07-07 11:00:00,142.19,142.24,142.1,142.19,10513.0,134.3167,134.3639,134.2317,134.3167,10513.0
2021-07-07 11:05:00,142.2,142.27,142.13,142.25,17300.0,134.3261,134.3923,134.26,134.3734,17300.0
2021-07-07 11:10:00,142.28,142.4,142.28,142.39,4603.0,134.4017,134.5151,134.4017,134.5056,4603.0
2021-07-07 11:15:00,142.39,142.45,142.3,142.34,11915.0,134.5056,134.5623,134.4206,134.4584,11915.0
2021-07-07 11:20:00,142.37,142.47,142.37,142.38,9883.0,134.4867,134.5812,134.4867,134.4962,9883.0
2021-07-07 11:25:00,142.38,142.48,142.36,142.42,12516.0,134.4962,134.5906,134.4773,134.534,12516.0
2021-07-07 11:30:00,142.42,142.54,142.38,142.52,10457.0,134.534,134.6473,134.4962,134.6284,10457.0
2021-07-07 11:35:00,142.52,142.59,142.49,142.55,5780.0,134.6284,134.6945,134.6001,134.6568,5780.0
2021-07-07 11:40:00,142.49,142.51,142.38,142.4,6805.0,134.6001,134.619,134.4962,134.5151,6805.0
2021-07-07 11:45:00,142.39,142.42,142.29,142.3,6467.0,134.5056,134.534,134.4112,134.4206,6467.0
2021-07-07 11:50:00,142.29,142.31,142.23,142.24,10772.0,134.4112,134.43,134.3545,134.3639,10772.0
2021-07-07 11:55:00,142.23,142.23,142.01,142.01,3865.0,134.3545,134.3545,134.1467,134.1467,3865.0
2021-07-07 12:00:00,142.03,142.32,142.03,142.32,5478.0,134.1656,134.4395,134.1656,134.4395,5478.0
2021-07-07 12:05:00,142.34,142.34,142.29,142.33,5739.0,134.4584,134.4584,134.4112,134.4489,5739.0
2021-07-07 12:10:00,142.34,142.45,142.27,142.43,3746.0,134.4584,134.5623,134.3923,134.5434,3746.0
2021-07-07 12:15:00,142.41,142.49,142.41,142.49,5562.0,134.5245,134.6001,134.5245,134.6001,5562.0
2021-07-07 12:20:00,142.5,142.62,142.49,142.61,6965.0,134.6095,134.7229,134.6001,134.7134,6965.0
2021-07-07 12:25:00,142.61,142.61,142.54,142.56,5606.0,134.7134,134.7134,134.6473,134.6662,5606.0
2021-07-07 12:30:00,142.57,142.65,142.52,142.64,3282.0,134.6757,134.7512,134.6284,134.7418,3282.0
2021-07-07 12:35:00,142.67,142.67,142.58,142.66,4806.0,134.7701,134.7701,134.6851,134.7607,4806.0
2021-07-07 12:40:00,142.62,142.67,142.56,142.63,5745.0,134.7229,134.7701,134.6662,134.7323,5745.0
2021-07-07 12:45:00,142.6,142.63,142.54,142.61,5131.0,134.704,134.7323,134.6473,134.7134,5131.0
2021-07-07 12:50:00,142.64,142.67,142.62,142.67,4373.0,134.7418,134.7701,134.7229,134.7701,4373.0
2021-07-07 12:55:00,142.68,142.69,142.65,142.68,2810.0,134.7796,134.789,134.7512,134.7796,2810.0
2021-07-07 13:00:00,142.66,142.71,142.64,142.68,3718.0,134.7607,134.8079,134.7418,134.7796,3718.0
2021-07-07 13:05:00,142.69,142.74,142.66,142.74,3092.0,134.789,134.8362,134.7607,134.8362,3092.0
2021-07-07 13:10:00,142.72,142.76,142.69,142.75,2931.0,134.8173,134.8551,134.789,134.8457,2931.0
2021-07-07 13:15:00,142.75,142.75,142.65,142.7,5498.0,134.8457,134.8457,134.7512,134.7985,5498.0
2021-07-07 13:20:00,142.68,142.77,142.67,142.75,7270.0,134.7796,134.8646,134.7701,134.8457,7270.0
2021-07-07 13:25:00,142.73,142.77,142.7,142.76,4592.0,134.8268,134.8646,134.7985,134.8551,4592.0
2021-07-07 13:30:00,142.77,142.77,142.68,142.7,3025.0,134.8646,134.8646,134.7796,134.7985,3025.0
2021-07-07 13:35:00,142.69,142.72,142.67,142.72,3627.0,134.789,134.8173,134.7701,134.8173,3627.0
2021-07-07 13:40:00,142.75,142.79,142.72,142.78,6194.0,134.8457,134.8835,134.8173,134.874,6194.0
2021-07-07 13:45:00,142.78,142.9,142.78,142.9,13265.0,134.874,134.9874,134.874,134.9874,13265.0
2021-07-07 13:50:00,142.9,142.91,142.76,142.77,6016.0,134.9874,134.9968,134.8551,134.8646,6016.0
2021-07-07 13:55:00,142.78,142.81,142.63,142.66,8503.0,134.874,134.9024,134.7323,134.7607,8503.0
2021-07-07 14:00:00,142.67,142.88,142.65,142.82,8565.0,134.7701,134.9685,134.7512,134.9118,8565.0
2021-07-07 14:05:00,142.82,142.85,142.74,142.77,5204.0,134.9118,134.9401,134.8362,134.8646,5204.0
2021-07-07 14:10:00,142.74,142.88,142.74,142.81,7845.0,134.8362,134.9685,134.8362,134.9024,7845.0
2021-07-07 14:15:00,142.81,142.88,142.75,142.88,8745.0,134.9024,134.9685,134.8457,134.9685,8745.0
2021-07-07 14:20:00,142.89,142.89,142.74,142.74,7072.0,134.9779,134.9779,134.8362,134.8362,7072.0
2021-07-07 14:25:00,142.76,142.8,142.75,142.75,3921.0,134.8551,134.8929,134.8457,134.8457,3921.0
2021-07-07 14:30:00,142.75,142.79,142.72,142.72,3324.0,134.8457,134.8835,134.8173,134.8173,3324.0
2021-07-07 14:35:00,142.74,142.76,142.7,142.73,12276.0,134.8362,134.8551,134.7985,134.8268,12276.0
2021-07-07 14:40:00,142.71,142.76,142.66,142.73,3635.0,134.8079,134.8551,134.7607,134.8268,3635.0
2021-07-07 14:45:00,142.75,142.8,142.73,142.79,8896.0,134.8457,134.8929,134.8268,134.8835,8896.0
2021-07-07 14:50:00,142.8,142.82,142.75,142.76,7956.0,134.8929,134.9118,134.8457,134.8551,7956.0
2021-07-07 14:55:00,142.77,142.8,142.72,142.72,10919.0,134.8646,134.8929,134.8173,134.8173,10919.0
2021-07-07 15:00:00,142.72,142.78,142.69,142.78,14674.0,134.8173,134.874,134.789,134.874,14674.0
2021-07-07 15:05:00,142.76,142.76,142.68,142.7,5083.0,134.8551,134.8551,134.7796,134.7985,5083.0
2021-07-07 15:10:00,142.72,142.74,142.64,142.69,10662.0,134.8173,134.8362,134.7418,134.789,10662.0
2021-07-07 15:15:00,142.69,142.7,142.63,142.67,6670.0,134.789,134.7985,134.7323,134.7701,6670.0
2021-07-07 15:20:00,142.68,142.72,142.66,142.68,13839.0,134.7796,134.8173,134.7607,134.7796,13839.0
2021-07-07 15:25:00,142.68,142.73,142.67,142.71,12473.0,134.7796,134.8268,134.7701,134.8079,12473.0
2021-07-07 15:30:00,142.69,142.73,142.66,142.73,12450.0,134.789,134.8268,134.7607,134.8268,12450.0
2021-07-07 15:35:00,142.72,142.72,142.64,142.7,14932.0,134.8173,134.8173,134.7418,134.7985,14932.0
2021-07-07 15:40:00,142.71,142.71,142.67,142.68,23602.0,134.8079,134.8079,134.7701,134.7796,23602.0
2021-07-07 15:45:00,142.67,142.69,142.57,142.57,21211.0,134.7701,134.789,134.6757,134.6757,21211.0
2021-07-07 15:50:00,142.56,142.72,142.55,142.7,39165.0,134.6662,134.8173,134.6568,134.7985,39165.0
2021-07-07 15:55:00,142.71,142.71,142.47,142.56,81666.0,134.8079,134.8079,134.5812,134.6662,81666.0
2021-07-08 09:30:00,141.28,141.77,141.0,141.5,29195.0,133.4571,133.9199,133.1926,133.6649,29195.0
2021-07-08 09:35:00,141.52,141.52,140.96,141.06,22403.0,133.6838,133.6838,133.1548,133.2493,22403.0
2021-07-08 09:40:00,141.06,141.11,140.76,140.84,20962.0,133.2493,133.2965,132.9659,133.0414,20962.0
2021-07-08 09:45:00,140.88,141.35,140.75,141.35,22763.0,133.0792,133.5232,132.9564,133.5232,22763.0
2021-07-08 09:50:00,141.41,141.95,141.31,141.9,14825.0,133.5799,134.09,133.4854,134.0428,14825.0
2021-07-08 09:55:00,141.94,142.0,141.75,141.9,10697.0,134.0805,134.1372,133.9011,134.0428,10697.0
2021-07-08 10:00:00,141.86,141.86,141.56,141.76,7503.0,134.005,134.005,133.7216,133.9105,7503.0
2021-07-08 10:05:00,141.76,141.82,141.58,141.58,6763.0,133.9105,133.9672,133.7405,133.7405,6763.0
2021-07-08 10:10:00,141.61,141.65,141.47,141.52,8169.0,133.7688,133.8066,133.6366,133.6838,8169.0
2021-07-08 10:15:00,141.43,141.43,140.92,140.94,97969.0,133.5988,133.5988,133.117,133.1359,97969.0
2021-07-08 10:20:00,140.91,140.91,140.57,140.78,8274.0,133.1076,133.1076,132.7864,132.9848,8274.0
2021-07-08 10:25:00,140.87,141.14,140.67,141.1,94881.0,133.0698,133.3248,132.8809,133.287,94881.0
2021-07-08 10:30:00,141.15,141.23,140.96,141.01,8691.0,133.3343,133.4099,133.1548,133.202,8691.0
2021-07-08 10:35:00,141.04,141.24,141.02,141.15,4511.0,133.2304,133.4193,133.2115,133.3343,4511.0
2021-07-08 10:40:00,141.25,141.35,141.05,141.35,4462.0,133.4287,133.5232,133.2398,133.5232,4462.0
2021-07-08 10:45:00,141.32,141.37,141.11,141.13,33774.0,133.4949,133.5421,133.2965,133.3154,33774.0
2021-07-08 10:50:00,141.16,141.44,141.1,141.41,4756.0,133.3437,133.6082,133.287,133.5799,4756.0
2021-07-08 10:55:00,141.39,141.5,141.38,141.43,4395.0,133.561,133.6649,133.5515,133.5988,4395.0
2021-07-08 11:00:00,141.47,141.47,141.16,141.19,36944.0,133.6366,133.6366,133.3437,133.3721,36944.0
2021-07-08 11:05:00,141.22,141.25,141.07,141.18,4979.0,133.4004,133.4287,133.2587,133.3626,4979.0
2021-07-08 11:10:00,141.19,141.31,141.16,141.16,4275.0,133.3721,133.4854,133.3437,133.3437,4275.0
2021-07-08 11:15:00,141.1,141.3,141.07,141.27,4867.0,133.287,133.476,133.2587,133.4476,4867.0
2021-07-08 11:20:00,141.35,141.42,141.27,141.33,28271.0,133.5232,133.5893,133.4476,133.5043,28271.0
2021-07-08 11:25:00,141.32,141.5,141.32,141.43,3331.0,133.4949,133.6649,133.4949,133.5988,3331.0
2021-07-08 11:30:00,141.45,141.55,141.38,141.43,7025.0,133.6177,133.7121,133.5515,133.5988,7025.0
2021-07-08 11:35:00,141.44,141.73,141.4,141.73,5424.0,133.6082,133.8822,133.5704,133.8822,5424.0
2021-07-08 11:40:00,141.74,141.86,141.7,141.84,5143.0,133.8916,134.005,133.8538,133.9861,5143.0
2021-07-08 11:45:00,141.83,142.05,141.8,142.02,3808.0,133.9766,134.1844,133.9483,134.1561,3808.0
2021-07-08 11:50:00,142.04,142.14,141.94,141.94,9972.0,134.175,134.2695,134.0805,134.0805,9972.0
2021-07-08 11:55:00,141.98,142.02,141.83,141.91,9828.0,134.1183,134.1561,133.9766,134.0522,9828.0
2021-07-08 12:00:00,141.93,142.03,141.87,141.98,34352.0,134.0711,134.1656,134.0144,134.1183,34352.0
2021-07-08 12:05:00,141.96,142.05,141.93,142.04,5324.0,134.0994,134.1844,134.0711,134.175,5324.0
2021-07-08 12:10:00,142.02,142.02,141.84,141.86,2284.0,134.1561,134.1561,133.9861,134.005,2284.0
2021-07-08 12:15:00,141.85,142.02,141.85,141.91,4438.0,133.9955,134.1561,133.9955,134.0522,4438.0
2021-07-08 12:20:00,141.92,141.96,141.79,141.81,6698.0,134.0616,134.0994,133.9388,133.9577,6698.0
2021-07-08 12:25:00,141.8,141.88,141.8,141.84,3298.0,133.9483,134.0239,133.9483,133.9861,3298.0
2021-07-08 12:30:00,141.83,141.94,141.82,141.9,6084.0,133.9766,134.0805,133.9672,134.0428,6084.0
2021-07-08 12:35:00,141.88,141.89,141.79,141.79,20559.0,134.0239,134.0333,133.9388,133.9388,20559.0
2021-07-08 12:40:00,141.81,141.86,141.78,141.84,10164.0,133.9577,134.005,133.9294,133.9861,10164.0
2021-07-08 12:45:00,141.82,141.91,141.82,141.91,3694.0,133.9672,134.0522,133.9672,134.0522,3694.0
2021-07-08 12:50:00,141.87,141.87,141.76,141.81,4100.0,134.0144,134.0144,133.9105,133.9577,4100.0
2021-07-08 12:55:00,141.81,141.86,141.78,141.79,3083.0,133.9577,134.005,133.9294,133.9388,3083.0
2021-07-08 13:00:00,141.79,141.8,141.66,141.66,4938.0,133.9388,133.9483,133.816,133.816,4938.0
2021-07-08 13:05:00,141.66,141.66,141.56,141.56,3462.0,133.816,133.816,133.7216,133.7216,3462.0
2021-07-08 13:10:00,141.53,141.54,141.42,141.44,4162.0,133.6932,133.7027,133.5893,133.6082,4162.0
2021-07-08 13:15:00,141.43,141.56,141.42,141.53,5600.0,133.5988,133.7216,133.5893,133.6932,5600.0
2021-07-08 13:20:00,141.51,141.51,141.34,141.34,8093.0,133.6743,133.6743,133.5138,133.5138,8093.0
2021-07-08 13:25:00,141.36,141.51,141.33,141.51,4769.0,133.5327,133.6743,133.5043,133.6743,4769.0
2021-07-08 13:30:00,141.46,141.46,141.35,141.35,1602.0,133.6271,133.6271,133.5232,133.5232,1602.0
2021-07-08 13:35:00,141.39,141.47,141.38,141.46,7539.0,133.561,133.6366,133.5515,133.6271,7539.0
2021-07-08 13:40:00,141.44,141.52,141.38,141.5,4560.0,133.6082,133.6838,133.5515,133.6649,4560.0
2021-07-08 13:45:00,141.52,141.52,141.37,141.38,5185.0,133.6838,133.6838,133.5421,133.5515,5185.0
2021-07-08 13:50:00,141.39,141.39,141.28,141.3,6196.0,133.561,133.561,133.4571,133.476,6196.0
2021-07-08 13:55:00,141.29,141.32,141.22,141.22,6496.0,133.4665,133.4949,133.4004,133.4004,6496.0
2021-07-08 14:00:00,141.23,141.28,141.19,141.27,11681.0,133.4099,133.4571,133.3721,133.4476,11681.0
2021-07-08 14:05:00,141.28,141.35,141.26,141.3,6074.0,133.4571,133.5232,133.4382,133.476,6074.0
2021-07-08 14:10:00,141.26,141.35,141.23,141.34,7007.0,133.4382,133.5232,133.4099,133.5138,7007.0
2021-07-08 14:15:00,141.34,141.42,141.23,141.26,4519.0,133.5138,133.5893,133.4099,133.4382,4519.0
2021-07-08 14:20:00,141.24,141.29,141.2,141.25,4952.0,133.4193,133.4665,133.3815,133.4287,4952.0
2021-07-08 14:25:00,141.25,141.27,141.14,141.15,7040.0,133.4287,133.4476,133.3248,133.3343,7040.0
2021-07-08 14:30:00,141.1,141.19,141.09,141.15,4567.0,133.287,133.3721,133.2776,133.3343,4567.0
2021-07-08 14:35:00,141.16,141.16,141.04,141.11,6407.0,133.3437,133.3437,133.2304,133.2965,6407.0
2021-07-08 14:40:00,141.12,141.16,141.06,141.16,7635.0,133.3059,133.3437,133.2493,133.3437,7635.0
2021-07-08 14:45:00,141.15,141.16,141.08,141.08,7973.0,133.3343,133.3437,133.2682,133.2682,7973.0
2021-07-08 14:50:00,141.08,141.26,141.08,141.23,32476.0,133.2682,133.4382,133.2682,133.4099,32476.0
2021-07-08 14:55:00,141.25,141.42,141.25,141.33,5248.0,133.4287,133.5893,133.4287,133.5043,5248.0
2021-07-08 15:00:00,141.35,141.53,141.35,141.5,9705.0,133.5232,133.6932,133.5232,133.6649,9705.0
2021-07-08 15:05:00,141.5,141.62,141.47,141.48,6383.0,133.6649,133.7783,133.6366,133.646,6383.0
2021-07-08 15:10:00,141.47,141.5,141.41,141.41,8511.0,133.6366,133.6649,133.5799,133.5799,8511.0
2021-07-08 15:15:00,141.41,141.51,141.35,141.5,9832.0,133.5799,133.6743,133.5232,133.6649,9832.0
2021-07-08 15:20:00,141.52,141.65,141.45,141.65,9019.0,133.6838,133.8066,133.6177,133.8066,9019.0
2021-07-08 15:25:00,141.62,141.64,141.57,141.6,11496.0,133.7783,133.7971,133.731,133.7594,11496.0
2021-07-08 15:30:00,141.61,141.66,141.51,141.62,15985.0,133.7688,133.816,133.6743,133.7783,15985.0
2021-07-08 15:35:00,141.62,141.71,141.56,141.59,23519.0,133.7783,133.8633,133.7216,133.7499,23519.0
2021-07-08 15:40:00,141.57,141.57,141.41,141.42,34210.0,133.731,133.731,133.5799,133.5893,34210.0
2021-07-08 15:45:00,141.43,141.47,141.35,141.38,80599.0,133.5988,133.6366,133.5232,133.5515,80599.0
2021-07-08 15:50:00,141.36,141.63,141.29,141.57,49542.0,133.5327,133.7877,133.4665,133.731,49542.0
2021-07-08 15:55:00,141.58,141.71,141.42,141.51,245418.0,133.7405,133.8633,133.5893,133.6743,245418.0
2021-07-09 09:30:00,142.34,142.58,141.95,142.5,22620.0,134.4584,134.6851,134.09,134.6095,22620.0
2021-07-09 09:35:00,142.47,142.61,142.38,142.41,14181.0,134.5812,134.7134,134.4962,134.5245,14181.0
2021-07-09 09:40:00,142.43,142.55,142.32,142.45,7775.0,134.5434,134.6568,134.4395,134.5623,7775.0
2021-07-09 09:45:00,142.39,142.44,142.23,142.34,7194.0,134.5056,134.5529,134.3545,134.4584,7194.0
2021-07-09 09:50:00,142.42,142.55,142.24,142.4,37183.0,134.534,134.6568,134.3639,134.5151,37183.0
2021-07-09 09:55:00,142.33,142.53,142.32,142.32,10434.0,134.4489,134.6379,134.4395,134.4395,10434.0
2021-07-09 10:00:00,142.28,142.63,142.27,142.61,17510.0,134.4017,134.7323,134.3923,134.7134,17510.0
2021-07-09 10:05:00,142.64,142.71,142.52,142.53,4686.0,134.7418,134.8079,134.6284,134.6379,4686.0
2021-07-09 10:10:00,142.5,142.56,142.45,142.47,7488.0,134.6095,134.6662,134.5623,134.5812,7488.0
2021-07-09 10:15:00,142.44,142.66,142.42,142.53,18045.0,134.5529,134.7607,134.534,134.6379,18045.0
2021-07-09 10:20:00,142.51,142.55,142.3,142.3,13681.0,134.619,134.6568,134.4206,134.4206,13681.0
2021-07-09 10:25:00,142.28,142.41,142.22,142.37,7651.0,134.4017,134.5245,134.345,134.4867,7651.0
2021-07-09 10:30:00,142.38,142.43,142.17,142.2,4383.0,134.4962,134.5434,134.2978,134.3261,4383.0
2021-07-09 10:35:00,142.2,142.35,142.15,142.15,45780.0,134.3261,134.4678,134.2789,134.2789,45780.0
2021-07-09 10:40:00,142.14,142.14,141.85,142.0,8368.0,134.2695,134.2695,133.9955,134.1372,8368.0
2021-07-09 10:45:00,141.97,142.15,141.96,142.09,6987.0,134.1089,134.2789,134.0994,134.2222,6987.0
2021-07-09 10:50:00,142.08,142.22,142.08,142.22,4420.0,134.2128,134.345,134.2128,134.345,4420.0
2021-07-09 10:55:00,142.25,142.25,142.07,142.09,6771.0,134.3734,134.3734,134.2033,134.2222,6771.0
2021-07-09 11:00:00,142.1,142.26,142.1,142.26,54957.0,134.2317,134.3828,134.2317,134.3828,54957.0
2021-07-09 11:05:00,142.26,142.38,142.23,142.37,4888.0,134.3828,134.4962,134.3545,134.4867,4888.0
2021-07-09 11:10:00,142.39,142.41,142.29,142.33,7009.0,134.5056,134.5245,134.4112,134.4489,7009.0
2021-07-09 11:15:00,142.31,142.44,142.31,142.35,10860.0,134.43,134.5529,134.43,134.4678,10860.0
2021-07-09 11:20:00,142.35,142.4,142.26,142.32,5482.0,134.4678,134.5151,134.3828,134.4395,5482.0
2021-07-09 11:25:00,142.32,142.41,142.32,142.4,6183.0,134.4395,134.5245,134.4395,134.5151,6183.0
2021-07-09 11:30:00,142.4,142.5,142.4,142.5,4376.0,134.5151,134.6095,134.5151,134.6095,4376.0
2021-07-09 11:35:00,142.48,142.58,142.45,142.48,4959.0,134.5906,134.6851,134.5623,134.5906,4959.0
2021-07-09 11:40:00,142.5,142.54,142.45,142.47,4095.0,134.6095,134.6473,134.5623,134.5812,4095.0
2021-07-09 11:45:00,142.5,142.5,142.38,142.42,5487.0,134.6095,134.6095,134.4962,134.534,5487.0
2021-07-09 11:50:00,142.39,142.47,142.38,142.41,4600.0,134.5056,134.5812,134.4962,134.5245,4600.0
2021-07-09 11:55:00,142.39,142.42,142.23,142.25,5752.0,134.5056,134.534,134.3545,134.3734,5752.0
2021-07-09 12:00:00,142.27,142.37,142.24,142.24,3853.0,134.3923,134.4867,134.3639,134.3639,3853.0
2021-07-09 12:05:00,142.24,142.25,142.17,142.21,8252.0,134.3639,134.3734,134.2978,134.3356,8252.0
2021-07-09 12:10:00,142.21,142.24,142.13,142.15,26182.0,134.3356,134.3639,134.26,134.2789,26182.0
2021-07-09 12:15:00,142.15,142.22,142.14,142.17,5398.0,134.2789,134.345,134.2695,134.2978,5398.0
2021-07-09 12:20:00,142.16,142.17,142.0,142.05,8910.0,134.2884,134.2978,134.1372,134.1844,8910.0
2021-07-09 12:25:00,142.04,142.06,141.97,141.98,33638.0,134.175,134.1939,134.1089,134.1183,33638.0
2021-07-09 12:30:00,141.99,142.04,141.99,142.03,4832.0,134.1278,134.175,134.1278,134.1656,4832.0
2021-07-09 12:35:00,142.05,142.12,142.01,142.06,5460.0,134.1844,134.2506,134.1467,134.1939,5460.0
2021-07-09 12:40:00,142.05,142.08,142.05,142.07,3134.0,134.1844,134.2128,134.1844,134.2033,3134.0
2021-07-09 12:45:00,142.06,142.11,141.92,141.93,25875.0,134.1939,134.2411,134.0616,134.0711,25875.0
2021-07-09 12:50:00,141.94,142.14,141.94,142.09,11521.0,134.0805,134.2695,134.0805,134.2222,11521.0
2021-07-09 12:55:00,142.09,142.12,142.0,142.07,10113.0,134.2222,134.2506,134.1372,134.2033,10113.0
2021-07-09 13:00:00,142.09,142.14,142.07,142.14,4590.0,134.2222,134.2695,134.2033,134.2695,4590.0
2021-07-09 13:05:00,142.15,142.15,142.03,142.03,2862.0,134.2789,134.2789,134.1656,134.1656,2862.0
2021-07-09 13:10:00,142.01,142.1,142.0,142.1,9752.0,134.1467,134.2317,134.1372,134.2317,9752.0
2021-07-09 13:15:00,142.1,142.11,142.05,142.06,6026.0,134.2317,134.2411,134.1844,134.1939,6026.0
2021-07-09 13:20:00,142.08,142.11,142.04,142.05,4516.0,134.2128,134.2411,134.175,134.1844,4516.0
2021-07-09 13:25:00,142.07,142.2,142.07,142.17,3549.0,134.2033,134.3261,134.2033,134.2978,3549.0
2021-07-09 13:30:00,142.14,142.17,142.08,142.12,4421.0,134.2695,134.2978,134.2128,134.2506,4421.0
2021-07-09 13:35:00,142.11,142.14,142.07,142.13,4046.0,134.2411,134.2695,134.2033,134.26,4046.0
2021-07-09 13:40:00,142.12,142.15,142.07,142.11,3627.0,134.2506,134.2789,134.2033,134.2411,3627.0
2021-07-09 13:45:00,142.09,142.15,142.08,142.14,5459.0,134.2222,134.2789,134.2128,134.2695,5459.0
2021-07-09 13:50:00,142.15,142.24,142.15,142.24,2830.0,134.2789,134.3639,134.2789,134.3639,2830.0
2021-07-09 13:55:00,142.21,142.25,142.21,142.24,3690.0,134.3356,134.3734,134.3356,134.3639,3690.0
2021-07-09 14:00:00,142.23,142.26,142.23,142.23,3113.0,134.3545,134.3828,134.3545,134.3545,3113.0
2021-07-09 14:05:00,142.25,142.33,142.24,142.3,4013.0,134.3734,134.4489,134.3639,134.4206,4013.0
2021-07-09 14:10:00,142.3,142.34,142.25,142.27,4357.0,134.4206,134.4584,134.3734,134.3923,4357.0
2021-07-09 14:15:00,142.28,142.38,142.27,142.38,5485.0,134.4017,134.4962,134.3923,134.4962,5485.0
2021-07-09 14:20:00,142.38,142.38,142.31,142.33,6684.0,134.4962,134.4962,134.43,134.4489,6684.0
2021-07-09 14:25:00,142.33,142.37,142.27,142.3,14803.0,134.4489,134.4867,134.3923,134.4206,14803.0
2021-07-09 14:30:00,142.31,142.33,142.26,142.29,5815.0,134.43,134.4489,134.3828,134.4112,5815.0
2021-07-09 14:35:00,142.29,142.41,142.29,142.39,3563.0,134.4112,134.5245,134.4112,134.5056,3563.0
2021-07-09 14:40:00,142.39,142.44,142.36,142.41,4398.0,134.5056,134.5529,134.4773,134.5245,4398.0
2021-07-09 14:45:00,142.43,142.51,142.42,142.49,4384.0,134.5434,134.619,134.534,134.6001,4384.0
2021-07-09 14:50:00,142.48,142.56,142.47,142.52,5155.0,134.5906,134.6662,134.5812,134.6284,5155.0
2021-07-09 14:55:00,142.51,142.64,142.51,142.64,4451.0,134.619,134.7418,134.619,134.7418,4451.0
2021-07-09 15:00:00,142.62,142.71,142.62,142.7,7481.0,134.7229,134.8079,134.7229,134.7985,7481.0
2021-07-09 15:05:00,142.72,142.76,142.72,142.74,4273.0,134.8173,134.8551,134.8173,134.8362,4273.0
2021-07-09 15:10:00,142.74,142.74,142.63,142.64,5885.0,134.8362,134.8362,134.7323,134.7418,5885.0
2021-07-09 15:15:00,142.64,142.69,142.62,142.67,34353.0,134.7418,134.789,134.7229,134.7701,34353.0
2021-07-09 15:20:00,142.66,142.67,142.57,142.65,149317.0,134.7607,134.7701,134.6757,134.7512,149317.0
2021-07-09 15:25:00,142.66,142.73,142.66,142.69,7309.0,134.7607,134.8268,134.7607,134.789,7309.0
2021-07-09 15:30:00,142.67,142.69,142.56,142.56,15214.0,134.7701,134.789,134.6662,134.6662,15214.0
2021-07-09 15:35:00,142.57,142.73,142.56,142.7,19526.0,134.6757,134.8268,134.6662,134.7985,19526.0
2021-07-09 15:40:00,142.69,142.71,142.62,142.71,18242.0,134.789,134.8079,134.7229,134.8079,18242.0
2021-07-09 15:45:00,142.7,142.79,142.64,142.73,43984.0,134.7985,134.8835,134.7418,134.8268,43984.0
2021-07-09 15:50:00,142.71,142.78,142.6,142.62,42021.0,134.8079,134.874,134.704,134.7229,42021.0
2021-07-09 15:55:00,142.61,142.62,142.44,142.59,83383.0,134.7134,134.7229,134.5529,134.6945,83383.0
2021-07-12 09:30:00,142.57,142.57,142.09,142.45,24581.0,134.6757,134.6757,134.2222,134.5623,24581.0
2021-07-12 09:35:00,142.39,142.74,142.3,142.58,5644.0,134.5056,134.8362,134.4206,134.6851,5644.0
2021-07-12 09:40:00,142.61,142.67,142.42,142.43,19334.0,134.7134,134.7701,134.534,134.5434,19334.0
2021-07-12 09:45:00,142.42,142.66,142.39,142.6,14685.0,134.534,134.7607,134.5056,134.704,14685.0
2021-07-12 09:50:00,142.61,142.61,142.18,142.19,7664.0,134.7134,134.7134,134.3072,134.3167,7664.0
2021-07-12 09:55:00,142.21,142.25,142.11,142.21,37884.0,134.3356,134.3734,134.2411,134.3356,37884.0
2021-07-12 10:00:00,142.23,142.54,142.23,142.54,25225.0,134.3545,134.6473,134.3545,134.6473,25225.0
2021-07-12 10:05:00,142.54,142.7,142.54,142.6,7272.0,134.6473,134.7985,134.6473,134.704,7272.0
2021-07-12 10:10:00,142.59,142.62,142.37,142.41,46870.0,134.6945,134.7229,134.4867,134.5245,46870.0
2021-07-12 10:15:00,142.43,142.45,142.33,142.42,10980.0,134.5434,134.5623,134.4489,134.534,10980.0
2021-07-12 10:20:00,142.46,142.48,142.36,142.44,6111.0,134.5717,134.5906,134.4773,134.5529,6111.0
2021-07-12 10:25:00,142.42,142.45,142.29,142.34,8242.0,134.534,134.5623,134.4112,134.4584,8242.0
2021-07-12 10:30:00,142.35,142.68,142.35,142.65,10289.0,134.4678,134.7796,134.4678,134.7512,10289.0
2021-07-12 10:35:00,142.59,142.66,142.5,142.55,5238.0,134.6945,134.7607,134.6095,134.6568,5238.0
2021-07-12 10:40:00,142.58,142.65,142.49,142.65,8013.0,134.6851,134.7512,134.6001,134.7512,8013.0
2021-07-12 10:45:00,142.66,142.66,142.47,142.52,6710.0,134.7607,134.7607,134.5812,134.6284,6710.0
2021-07-12 10:50:00,142.52,142.6,142.47,142.48,7169.0,134.6284,134.704,134.5812,134.5906,7169.0
2021-07-12 10:55:00,142.49,142.49,142.17,142.17,13553.0,134.6001,134.6001,134.2978,134.2978,13553.0
2021-07-12 11:00:00,142.22,142.25,142.05,142.17,7145.0,134.345,134.3734,134.1844,134.2978,7145.0
2021-07-12 11:05:00,142.19,142.27,142.18,142.27,9803.0,134.3167,134.3923,134.3072,134.3923,9803.0
2021-07-12 11:10:00,142.27,142.27,142.15,142.23,9316.0,134.3923,134.3923,134.2789,134.3545,9316.0
2021-07-12 11:15:00,142.24,142.33,142.17,142.24,5487.0,134.3639,134.4489,134.2978,134.3639,5487.0
2021-07-12 11:20:00,142.24,142.28,142.13,142.28,11880.0,134.3639,134.4017,134.26,134.4017,11880.0
2021-07-12 11:25:00,142.28,142.29,142.13,142.14,13099.0,134.4017,134.4112,134.26,134.2695,13099.0
2021-07-12 11:30:00,142.13,142.17,141.95,141.98,9984.0,134.26,134.2978,134.09,134.1183,9984.0
2021-07-12 11:35:00,142.0,142.02,141.75,141.81,14714.0,134.1372,134.1561,133.9011,133.9577,14714.0
2021-07-12 11:40:00,141.82,141.91,141.79,141.89,6689.0,133.9672,134.0522,133.9388,134.0333,6689.0
2021-07-12 11:45:00,141.9,141.99,141.9,141.96,6016.0,134.0428,134.1278,134.0428,134.0994,6016.0
2021-07-12 11:50:00,141.94,141.95,141.88,141.95,5432.0,134.0805,134.09,134.0239,134.09,5432.0
2021-07-12 11:55:00,141.95,142.05,141.94,142.05,5766.0,134.09,134.1844,134.0805,134.1844,5766.0
2021-07-12 12:00:00,142.08,142.17,142.08,142.17,4369.0,134.2128,134.2978,134.2128,134.2978,4369.0
2021-07-12 12:05:00,142.18,142.19,142.05,142.08,4899.0,134.3072,134.3167,134.1844,134.2128,4899.0
2021-07-12 12:10:00,142.08,142.09,141.99,142.02,5205.0,134.2128,134.2222,134.1278,134.1561,5205.0
2021-07-12 12:15:00,142.06,142.12,142.04,142.1,4925.0,134.1939,134.2506,134.175,134.2317,4925.0
2021-07-12 12:20:00,142.1,142.12,141.99,142.02,7849.0,134.2317,134.2506,134.1278,134.1561,7849.0
2021-07-12 12:25:00,142.01,142.04,141.93,141.95,4438.0,134.1467,134.175,134.0711,134.09,4438.0
2021-07-12 12:30:00,141.95,141.98,141.94,141.96,2369.0,134.09,134.1183,134.0805,134.0994,2369.0
2021-07-12 12:35:00,141.97,141.97,141.85,141.91,6733.0,134.1089,134.1089,133.9955,134.0522,6733.0
2021-07-12 12:40:00,141.89,141.96,141.89,141.95,5731.0,134.0333,134.0994,134.0333,134.09,5731.0
2021-07-12 12:45:00,141.96,141.99,141.93,141.99,3933.0,134.0994,134.1278,134.0711,134.1278,3933.0
2021-07-12 12:50:00,141.99,142.01,141.92,141.96,3861.0,134.1278,134.1467,134.0616,134.0994,3861.0
2021-07-12 12:55:00,141.96,141.96,141.9,141.93,5338.0,134.0994,134.0994,134.0428,134.0711,5338.0
2021-07-12 13:00:00,141.94,141.95,141.87,141.93,5917.0,134.0805,134.09,134.0144,134.0711,5917.0
2021-07-12 13:05:00,141.92,141.94,141.83,141.86,9248.0,134.0616,134.0805,133.9766,134.005,9248.0
2021-07-12 13:10:00,141.85,141.86,141.79,141.82,5140.0,133.9955,134.005,133.9388,133.9672,5140.0
2021-07-12 13:15:00,141.81,141.84,141.76,141.77,9801.0,133.9577,133.9861,133.9105,133.9199,9801.0
2021-07-12 13:20:00,141.75,141.8,141.72,141.72,3941.0,133.9011,133.9483,133.8727,133.8727,3941.0
2021-07-12 13:25:00,141.72,141.85,141.71,141.83,4863.0,133.8727,133.9955,133.8633,133.9766,4863.0
2021-07-12 13:30:00,141.83,141.83,141.8,141.8,4179.0,133.9766,133.9766,133.9483,133.9483,4179.0
2021-07-12 13:35:00,141.8,141.9,141.8,141.86,4378.0,133.9483,134.0428,133.9483,134.005,4378.0
2021-07-12 13:40:00,141.84,141.85,141.73,141.74,6084.0,133.9861,133.9955,133.8822,133.8916,6084.0
2021-07-12 13:45:00,141.73,141.73,141.63,141.63,8976.0,133.8822,133.8822,133.7877,133.7877,8976.0
2021-07-12 13:50:00,141.63,141.63,141.49,141.55,15219.0,133.7877,133.7877,133.6555,133.7121,15219.0
2021-07-12 13:55:00,141.55,141.58,141.53,141.53,5843.0,133.7121,133.7405,133.6932,133.6932,5843.0
2021-07-12 14:00:00,141.52,141.54,141.47,141.48,4516.0,133.6838,133.7027,133.6366,133.646,4516.0
2021-07-12 14:05:00,141.5,141.58,141.49,141.55,3679.0,133.6649,133.7405,133.6555,133.7121,3679.0
2021-07-12 14:10:00,141.54,141.57,141.51,141.53,3695.0,133.7027,133.731,133.6743,133.6932,3695.0
2021-07-12 14:15:00,141.54,141.68,141.52,141.6,10052.0,133.7027,133.8349,133.6838,133.7594,10052.0
2021-07-12 14:20:00,141.61,141.69,141.61,141.64,3110.0,133.7688,133.8444,133.7688,133.7971,3110.0
2021-07-12 14:25:00,141.66,141.73,141.66,141.73,3458.0,133.816,133.8822,133.816,133.8822,3458.0
2021-07-12 14:30:00,141.72,141.76,141.7,141.7,6786.0,133.8727,133.9105,133.8538,133.8538,6786.0
2021-07-12 14:35:00,141.71,141.73,141.7,141.7,4049.0,133.8633,133.8822,133.8538,133.8538,4049.0
2021-07-12 14:40:00,141.7,141.72,141.65,141.65,4351.0,133.8538,133.8727,133.8066,133.8066,4351.0
2021-07-12 14:45:00,141.66,141.69,141.64,141.64,5281.0,133.816,133.8444,133.7971,133.7971,5281.0
2021-07-12 14:50:00,141.64,141.68,141.64,141.66,4115.0,133.7971,133.8349,133.7971,133.816,4115.0
2021-07-12 14:55:00,141.67,141.71,141.64,141.64,3658.0,133.8255,133.8633,133.7971,133.7971,3658.0
2021-07-12 15:00:00,141.64,141.67,141.64,141.64,5267.0,133.7971,133.8255,133.7971,133.7971,5267.0
2021-07-12 15:05:00,141.64,141.67,141.59,141.65,7291.0,133.7971,133.8255,133.7499,133.8066,7291.0
2021-07-12 15:10:00,141.68,141.72,141.65,141.66,8132.0,133.8349,133.8727,133.8066,133.816,8132.0
2021-07-12 15:15:00,141.67,141.74,141.67,141.74,7390.0,133.8255,133.8916,133.8255,133.8916,7390.0
2021-07-12 15:20:00,141.75,141.8,141.75,141.78,7651.0,133.9011,133.9483,133.9011,133.9294,7651.0
2021-07-12 15:25:00,141.8,141.86,141.8,141.85,6768.0,133.9483,134.005,133.9483,133.9955,6768.0
2021-07-12 15:30:00,141.84,141.86,141.74,141.78,14126.0,133.9861,134.005,133.8916,133.9294,14126.0
2021-07-12 15:35:00,141.78,141.82,141.64,141.65,20819.0,133.9294,133.9672,133.7971,133.8066,20819.0
2021-07-12 15:40:00,141.64,141.82,141.64,141.77,19281.0,133.7971,133.9672,133.7971,133.9199,19281.0
2021-07-12 15:45:00,141.77,141.84,141.7,141.73,19959.0,133.9199,133.9861,133.8538,133.8822,19959.0
2021-07-12 15:50:00,141.73,141.89,141.73,141.86,25499.0,133.8822,134.0333,133.8822,134.005,25499.0
2021-07-12 15:55:00,141.87,141.9,141.77,141.85,94562.0,134.0144,134.0428,133.9199,133.9955,94562.0
2021-07-13 09:30:00,142.02,142.24,141.68,142.04,22441.0,134.1561,134.3639,133.8349,134.175,22441.0
2021-07-13 09:35:00,142.0,142.12,141.77,141.84,4835.0,134.1372,134.2506,133.9199,133.9861,4835.0
2021-07-13 09:40:00,141.83,141.9,141.66,141.88,4256.0,133.9766,134.0428,133.816,134.0239,4256.0
2021-07-13 09:45:00,141.89,141.89,141.47,141.66,7893.0,134.0333,134.0333,133.6366,133.816,7893.0
2021-07-13 09:50:00,141.68,141.85,141.67,141.8,5352.0,133.8349,133.9955,133.8255,133.9483,5352.0
2021-07-13 09:55:00,141.78,141.87,141.59,141.59,16234.0,133.9294,134.0144,133.7499,133.7499,16234.0
2021-07-13 10:00:00,141.58,141.66,141.49,141.6,12115.0,133.7405,133.816,133.6555,133.7594,12115.0
2021-07-13 10:05:00,141.62,141.86,141.62,141.8,4359.0,133.7783,134.005,133.7783,133.9483,4359.0
2021-07-13 10:10:00,141.8,141.84,141.75,141.78,3262.0,133.9483,133.9861,133.9011,133.9294,3262.0
2021-07-13 10:15:00,141.7,141.84,141.7,141.8,9349.0,133.8538,133.9861,133.8538,133.9483,9349.0
2021-07-13 10:20:00,141.8,141.85,141.72,141.74,6555.0,133.9483,133.9955,133.8727,133.8916,6555.0
2021-07-13 10:25:00,141.75,141.82,141.7,141.81,43512.0,133.9011,133.9672,133.8538,133.9577,43512.0
2021-07-13 10:30:00,141.82,141.9,141.76,141.82,4294.0,133.9672,134.0428,133.9105,133.9672,4294.0
2021-07-13 10:35:00,141.84,142.04,141.84,142.04,15066.0,133.9861,134.175,133.9861,134.175,15066.0
2021-07-13 10:40:00,142.02,142.1,141.92,141.95,13755.0,134.1561,134.2317,134.0616,134.09,13755.0
2021-07-13 10:45:00,141.98,142.05,141.81,141.85,5583.0,134.1183,134.1844,133.9577,133.9955,5583.0
2021-07-13 10:50:00,141.81,141.89,141.72,141.86,40151.0,133.9577,134.0333,133.8727,134.005,40151.0
2021-07-13 10:55:00,141.89,141.95,141.86,141.93,4461.0,134.0333,134.09,134.005,134.0711,4461.0
2021-07-13 11:00:00,141.98,141.98,141.89,141.9,4821.0,134.1183,134.1183,134.0333,134.0428,4821.0
2021-07-13 11:05:00,141.88,141.95,141.88,141.95,3851.0,134.0239,134.09,134.0239,134.09,3851.0
2021-07-13 11:10:00,141.94,142.07,141.93,142.06,10059.0,134.0805,134.2033,134.0711,134.1939,10059.0
2021-07-13 11:15:00,142.07,142.07,141.95,142.04,4371.0,134.2033,134.2033,134.09,134.175,4371.0
2021-07-13 11:20:00,142.01,142.14,141.96,142.14,4345.0,134.1467,134.2695,134.0994,134.2695,4345.0
2021-07-13 11:25:00,142.16,142.22,142.07,142.08,26685.0,134.2884,134.345,134.2033,134.2128,26685.0
2021-07-13 11:30:00,142.07,142.25,142.06,142.06,9390.0,134.2033,134.3734,134.1939,134.1939,9390.0
2021-07-13 11:35:00,142.1,142.11,141.98,142.01,4735.0,134.2317,134.2411,134.1183,134.1467,4735.0
2021-07-13 11:40:00,142.02,142.09,142.01,142.07,3404.0,134.1561,134.2222,134.1467,134.2033,3404.0
2021-07-13 11:45:00,142.05,142.16,142.03,142.13,2815.0,134.1844,134.2884,134.1656,134.26,2815.0
2021-07-13 11:50:00,142.13,142.17,142.1,142.12,6532.0,134.26,134.2978,134.2317,134.2506,6532.0
2021-07-13 11:55:00,142.11,142.14,142.07,142.09,2896.0,134.2411,134.2695,134.2033,134.2222,2896.0
2021-07-13 12:00:00,142.06,142.13,142.0,142.0,4825.0,134.1939,134.26,134.1372,134.1372,4825.0
2021-07-13 12:05:00,142.02,142.06,141.99,142.04,4214.0,134.1561,134.1939,134.1278,134.175,4214.0
2021-07-13 12:10:00,142.04,142.06,141.96,141.99,3926.0,134.175,134.1939,134.0994,134.1278,3926.0
2021-07-13 12:15:00,141.99,141.99,141.9,141.94,3625.0,134.1278,134.1278,134.0428,134.0805,3625.0
2021-07-13 12:20:00,141.94,141.95,141.89,141.92,2180.0,134.0805,134.09,134.0333,134.0616,2180.0
2021-07-13 12:25:00,141.9,141.95,141.88,141.95,2991.0,134.0428,134.09,134.0239,134.09,2991.0
2021-07-13 12:30:00,141.94,141.94,141.86,141.91,2567.0,134.0805,134.0805,134.005,134.0522,2567.0
2021-07-13 12:35:00,141.95,141.95,141.88,141.89,1800.0,134.09,134.09,134.0239,134.0333,1800.0
2021-07-13 12:40:00,141.88,141.89,141.79,141.79,2997.0,134.0239,134.0333,133.9388,133.9388,2997.0
2021-07-13 12:45:00,141.75,141.82,141.74,141.81,4959.0,133.9011,133.9672,133.8916,133.9577,4959.0
2021-07-13 12:50:00,141.81,141.88,141.8,141.88,8252.0,133.9577,134.0239,133.9483,134.0239,8252.0
2021-07-13 12:55:00,141.87,141.91,141.86,141.91,3225.0,134.0144,134.0522,134.005,134.0522,3225.0
2021-07-13 13:00:00,141.92,141.96,141.88,141.91,9562.0,134.0616,134.0994,134.0239,134.0522,9562.0
2021-07-13 13:05:00,141.92,141.92,141.87,141.92,6449.0,134.0616,134.0616,134.0144,134.0616,6449.0
2021-07-13 13:10:00,141.9,141.95,141.82,141.84,16980.0,134.0428,134.09,133.9672,133.9861,16980.0
2021-07-13 13:15:00,141.84,141.9,141.81,141.82,5813.0,133.9861,134.0428,133.9577,133.9672,5813.0
2021-07-13 13:20:00,141.82,141.86,141.69,141.69,27905.0,133.9672,134.005,133.8444,133.8444,27905.0
2021-07-13 13:25:00,141.65,141.66,141.52,141.57,4001.0,133.8066,133.816,133.6838,133.731,4001.0
2021-07-13 13:30:00,141.57,141.65,141.5,141.5,4917.0,133.731,133.8066,133.6649,133.6649,4917.0
2021-07-13 13:35:00,141.5,141.55,141.44,141.48,3722.0,133.6649,133.7121,133.6082,133.646,3722.0
2021-07-13 13:40:00,141.52,141.57,141.49,141.57,4742.0,133.6838,133.731,133.6555,133.731,4742.0
2021-07-13 13:45:00,141.56,141.64,141.53,141.58,5258.0,133.7216,133.7971,133.6932,133.7405,5258.0
2021-07-13 13:50:00,141.57,141.66,141.52,141.62,27428.0,133.731,133.816,133.6838,133.7783,27428.0
2021-07-13 13:55:00,141.62,141.76,141.62,141.67,33750.0,133.7783,133.9105,133.7783,133.8255,33750.0
2021-07-13 14:00:00,141.67,141.67,141.54,141.57,4262.0,133.8255,133.8255,133.7027,133.731,4262.0
2021-07-13 14:05:00,141.58,141.7,141.57,141.66,3556.0,133.7405,133.8538,133.731,133.816,3556.0
2021-07-13 14:10:00,141.67,141.78,141.66,141.78,10178.0,133.8255,133.9294,133.816,133.9294,10178.0
2021-07-13 14:15:00,141.75,141.76,141.63,141.75,5615.0,133.9011,133.9105,133.7877,133.9011,5615.0
2021-07-13 14:20:00,141.77,141.79,141.64,141.66,5209.0,133.9199,133.9388,133.7971,133.816,5209.0
2021-07-13 14:25:00,141.65,141.68,141.53,141.54,14215.0,133.8066,133.8349,133.6932,133.7027,14215.0
2021-07-13 14:30:00,141.54,141.54,141.42,141.48,3727.0,133.7027,133.7027,133.5893,133.646,3727.0
2021-07-13 14:35:00,141.46,141.47,141.34,141.34,4177.0,133.6271,133.6366,133.5138,133.5138,4177.0
2021-07-13 14:40:00,141.34,141.39,141.25,141.29,4474.0,133.5138,133.561,133.4287,133.4665,4474.0
2021-07-13 14:45:00,141.3,141.31,141.22,141.3,4855.0,133.476,133.4854,133.4004,133.476,4855.0
2021-07-13 14:50:00,141.27,141.43,141.26,141.43,8007.0,133.4476,133.5988,133.4382,133.5988,8007.0
2021-07-13 14:55:00,141.39,141.41,141.25,141.35,22944.0,133.561,133.5799,133.4287,133.5232,22944.0
2021-07-13 15:00:00,141.35,141.38,141.32,141.35,2005.0,133.5232,133.5515,133.4949,133.5232,2005.0
2021-07-13 15:05:00,141.34,141.37,141.22,141.22,3395.0,133.5138,133.5421,133.4004,133.4004,3395.0
2021-07-13 15:10:00,141.25,141.26,141.13,141.19,4793.0,133.4287,133.4382,133.3154,133.3721,4793.0
2021-07-13 15:15:00,141.18,141.23,141.14,141.22,5295.0,133.3626,133.4099,133.3248,133.4004,5295.0
2021-07-13 15:20:00,141.19,141.25,141.14,141.15,6937.0,133.3721,133.4287,133.3248,133.3343,6937.0
2021-07-13 15:25:00,141.15,141.24,141.11,141.17,8722.0,133.3343,133.4193,133.2965,133.3532,8722.0
2021-07-13 15:30:00,141.17,141.24,141.04,141.23,15612.0,133.3532,133.4193,133.2304,133.4099,15612.0
2021-07-13 15:35:00,141.19,141.23,141.12,141.23,9302.0,133.3721,133.4099,133.3059,133.4099,9302.0
2021-07-13 15:40:00,141.23,141.48,141.23,141.38,24278.0,133.4099,133.646,133.4099,133.5515,24278.0
2021-07-13 15:45:00,141.37,141.37,141.14,141.14,16329.0,133.5421,133.5421,133.3248,133.3248,16329.0
2021-07-13 15:50:00,141.1,141.2,141.06,141.2,30851.0,133.287,133.3815,133.2493,133.3815,30851.0
2021-07-13 15:55:00,141.18,141.19,140.93,141.06,78696.0,133.3626,133.3721,133.1265,133.2493,78696.0
2021-07-14 09:30:00,140.68,141.1,140.57,140.67,22038.0,132.8903,133.287,132.7864,132.8809,22038.0
2021-07-14 09:35:00,140.73,140.86,140.58,140.86,6133.0,132.9375,133.0603,132.7958,133.0603,6133.0
2021-07-14 09:40:00,140.86,141.09,140.86,141.0,23770.0,133.0603,133.2776,133.0603,133.1926,23770.0
2021-07-14 09:45:00,141.0,141.0,140.78,140.82,16817.0,133.1926,133.1926,132.9848,133.0226,16817.0
2021-07-14 09:50:00,140.81,140.91,140.52,140.52,11829.0,133.0131,133.1076,132.7392,132.7392,11829.0
2021-07-14 09:55:00,140.53,140.56,140.39,140.41,7876.0,132.7486,132.7769,132.6164,132.6353,7876.0
2021-07-14 10:00:00,140.43,140.45,140.22,140.22,10658.0,132.6541,132.673,132.4558,132.4558,10658.0
2021-07-14 10:05:00,140.2,140.25,140.04,140.07,9292.0,132.4369,132.4841,132.2857,132.3141,9292.0
2021-07-14 10:10:00,140.06,140.09,139.92,140.02,15597.0,132.3046,132.333,132.1724,132.2669,15597.0
2021-07-14 10:15:00,140.05,140.17,140.05,140.14,6887.0,132.2952,132.4085,132.2952,132.3802,6887.0
2021-07-14 10:20:00,140.16,140.39,140.16,140.38,6870.0,132.3991,132.6164,132.3991,132.6069,6870.0
2021-07-14 10:25:00,140.39,140.44,140.32,140.41,4326.0,132.6164,132.6636,132.5502,132.6353,4326.0
2021-07-14 10:30:00,140.41,140.82,140.39,140.77,5076.0,132.6353,133.0226,132.6164,132.9753,5076.0
2021-07-14 10:35:00,140.72,140.89,140.69,140.83,11501.0,132.9281,133.0887,132.8998,133.032,11501.0
2021-07-14 10:40:00,140.86,140.91,140.79,140.88,10259.0,133.0603,133.1076,132.9942,133.0792,10259.0
2021-07-14 10:45:00,140.89,140.93,140.87,140.89,7940.0,133.0887,133.1265,133.0698,133.0887,7940.0
2021-07-14 10:50:00,140.94,140.98,140.82,140.9,14313.0,133.1359,133.1737,133.0226,133.0981,14313.0
2021-07-14 10:55:00,140.9,141.03,140.85,140.91,21546.0,133.0981,133.2209,133.0509,133.1076,21546.0
2021-07-14 11:00:00,140.93,141.08,140.89,140.91,34576.0,133.1265,133.2682,133.0887,133.1076,34576.0
2021-07-14 11:05:00,140.9,140.95,140.86,140.91,8625.0,133.0981,133.1454,133.0603,133.1076,8625.0
2021-07-14 11:10:00,140.89,140.89,140.78,140.81,6046.0,133.0887,133.0887,132.9848,133.0131,6046.0
2021-07-14 11:15:00,140.8,140.81,140.7,140.79,6629.0,133.0037,133.0131,132.9092,132.9942,6629.0
2021-07-14 11:20:00,140.81,140.98,140.8,140.87,8155.0,133.0131,133.1737,133.0037,133.0698,8155.0
2021-07-14 11:25:00,140.85,140.86,140.71,140.71,4672.0,133.0509,133.0603,132.9186,132.9186,4672.0
2021-07-14 11:30:00,140.7,140.72,140.66,140.69,3351.0,132.9092,132.9281,132.8714,132.8998,3351.0
2021-07-14 11:35:00,140.7,140.93,140.69,140.87,6810.0,132.9092,133.1265,132.8998,133.0698,6810.0
2021-07-14 11:40:00,140.89,140.89,140.77,140.87,16752.0,133.0887,133.0887,132.9753,133.0698,16752.0
2021-07-14 11:45:00,140.9,140.91,140.77,140.83,3438.0,133.0981,133.1076,132.9753,133.032,3438.0
2021-07-14 11:50:00,140.85,141.1,140.82,141.05,35325.0,133.0509,133.287,133.0226,133.2398,35325.0
2021-07-14 11:55:00,141.05,141.05,140.67,140.84,69647.0,133.2398,133.2398,132.8809,133.0414,69647.0
2021-07-14 12:00:00,140.84,141.18,140.84,140.97,4587.0,133.0414,133.3626,133.0414,133.1642,4587.0
2021-07-14 12:05:00,140.98,141.1,140.98,141.05,3830.0,133.1737,133.287,133.1737,133.2398,3830.0
2021-07-14 12:10:00,141.04,141.11,141.01,141.09,3805.0,133.2304,133.2965,133.202,133.2776,3805.0
2021-07-14 12:15:00,141.13,141.19,141.08,141.1,11628.0,133.3154,133.3721,133.2682,133.287,11628.0
2021-07-14 12:20:00,141.13,141.14,141.02,141.02,14125.0,133.3154,133.3248,133.2115,133.2115,14125.0
2021-07-14 12:25:00,141.01,141.05,140.99,141.05,5236.0,133.202,133.2398,133.1831,133.2398,5236.0
2021-07-14 12:30:00,141.04,141.09,141.02,141.05,2669.0,133.2304,133.2776,133.2115,133.2398,2669.0
2021-07-14 12:35:00,141.09,141.15,140.98,140.98,5592.0,133.2776,133.3343,133.1737,133.1737,5592.0
2021-07-14 12:40:00,140.99,140.99,140.88,140.96,6135.0,133.1831,133.1831,133.0792,133.1548,6135.0
2021-07-14 12:45:00,140.94,140.98,140.89,140.97,2637.0,133.1359,133.1737,133.0887,133.1642,2637.0
2021-07-14 12:50:00,140.99,140.99,140.9,140.94,2916.0,133.1831,133.1831,133.0981,133.1359,2916.0
2021-07-14 12:55:00,140.96,140.97,140.83,140.85,3453.0,133.1548,133.1642,133.032,133.0509,3453.0
2021-07-14 13:00:00,140.84,140.85,140.71,140.79,3053.0,133.0414,133.0509,132.9186,132.9942,3053.0
2021-07-14 13:05:00,140.76,140.76,140.67,140.71,5393.0,132.9659,132.9659,132.8809,132.9186,5393.0
2021-07-14 13:10:00,140.71,140.81,140.7,140.74,8950.0,132.9186,133.0131,132.9092,132.947,8950.0
2021-07-14 13:15:00,140.74,140.75,140.69,140.75,4943.0,132.947,132.9564,132.8998,132.9564,4943.0
2021-07-14 13:20:00,140.75,140.75,140.66,140.73,6079.0,132.9564,132.9564,132.8714,132.9375,6079.0
2021-07-14 13:25:00,140.73,140.77,140.7,140.76,7157.0,132.9375,132.9753,132.9092,132.9659,7157.0
2021-07-14 13:30:00,140.75,140.95,140.75,140.95,6807.0,132.9564,133.1454,132.9564,133.1454,6807.0
2021-07-14 13:35:00,140.93,140.98,140.93,140.98,2658.0,133.1265,133.1737,133.1265,133.1737,2658.0
2021-07-14 13:40:00,140.97,141.02,140.96,140.98,3068.0,133.1642,133.2115,133.1548,133.1737,3068.0
2021-07-14 13:45:00,140.99,141.06,140.97,141.01,4230.0,133.1831,133.2493,133.1642,133.202,4230.0
2021-07-14 13:50:00,141.01,141.04,140.97,141.04,5521.0,133.202,133.2304,133.1642,133.2304,5521.0
2021-07-14 13:55:00,141.04,141.05,140.97,140.98,5225.0,133.2304,133.2398,133.1642,133.1737,5225.0
2021-07-14 14:00:00,140.98,141.03,140.96,141.0,3596.0,133.1737,133.2209,133.1548,133.1926,3596.0
2021-07-14 14:05:00,141.0,141.05,140.94,141.03,7876.0,133.1926,133.2398,133.1359,133.2209,7876.0
2021-07-14 14:10:00,141.03,141.06,140.97,141.05,6364.0,133.2209,133.2493,133.1642,133.2398,6364.0
2021-07-14 14:15:00,141.05,141.07,141.0,141.03,7855.0,133.2398,133.2587,133.1926,133.2209,7855.0
2021-07-14 14:20:00,141.04,141.09,141.02,141.04,5990.0,133.2304,133.2776,133.2115,133.2304,5990.0
2021-07-14 14:25:00,141.05,141.17,141.04,141.17,7925.0,133.2398,133.3532,133.2304,133.3532,7925.0
2021-07-14 14:30:00,141.2,141.23,141.1,141.11,5811.0,133.3815,133.4099,133.287,133.2965,5811.0
2021-07-14 14:35:00,141.12,141.15,141.1,141.1,5006.0,133.3059,133.3343,133.287,133.287,5006.0
2021-07-14 14:40:00,141.11,141.12,141.06,141.1,5326.0,133.2965,133.3059,133.2493,133.287,5326.0
2021-07-14 14:45:00,141.1,141.11,141.05,141.07,4984.0,133.287,133.2965,133.2398,133.2587,4984.0
2021-07-14 14:50:00,141.07,141.08,140.96,140.96,5304.0,133.2587,133.2682,133.1548,133.1548,5304.0
2021-07-14 14:55:00,140.97,140.98,140.92,140.95,6262.0,133.1642,133.1737,133.117,133.1454,6262.0
2021-07-14 15:00:00,140.95,141.1,140.95,141.05,7775.0,133.1454,133.287,133.1454,133.2398,7775.0
2021-07-14 15:05:00,141.06,141.09,141.01,141.05,6797.0,133.2493,133.2776,133.202,133.2398,6797.0
2021-07-14 15:10:00,141.04,141.05,140.92,140.93,7137.0,133.2304,133.2398,133.117,133.1265,7137.0
2021-07-14 15:15:00,140.93,140.96,140.85,140.9,11413.0,133.1265,133.1548,133.0509,133.0981,11413.0
2021-07-14 15:20:00,140.91,141.0,140.9,140.98,8208.0,133.1076,133.1926,133.0981,133.1737,8208.0
2021-07-14 15:25:00,140.99,141.02,140.86,140.86,7486.0,133.1831,133.2115,133.0603,133.0603,7486.0
2021-07-14 15:30:00,140.84,140.9,140.73,140.89,12340.0,133.0414,133.0981,132.9375,133.0887,12340.0
2021-07-14 15:35:00,140.9,140.98,140.87,140.9,11054.0,133.0981,133.1737,133.0698,133.0981,11054.0
2021-07-14 15:40:00,140.9,140.9,140.76,140.76,10371.0,133.0981,133.0981,132.9659,132.9659,10371.0
2021-07-14 15:45:00,140.76,140.97,140.76,140.88,13250.0,132.9659,133.1642,132.9659,133.0792,13250.0
2021-07-14 15:50:00,140.76,140.88,140.75,140.83,27145.0,132.9659,133.0792,132.9564,133.032,27145.0
2021-07-14 15:55:00,140.83,141.01,140.8,141.0,83221.0,133.032,133.202,133.0037,133.1926,83221.0
2021-07-15 09:30:00,140.31,140.99,140.31,140.78,34267.0,132.5408,133.1831,132.5408,132.9848,34267.0
2021-07-15 09:35:00,140.72,141.09,140.68,140.94,11581.0,132.9281,133.2776,132.8903,133.1359,11581.0
2021-07-15 09:40:00,140.88,141.41,140.77,141.33,65104.0,133.0792,133.5799,132.9753,133.5043,65104.0
2021-07-15 09:45:00,141.33,141.36,140.73,140.75,27178.0,133.5043,133.5327,132.9375,132.9564,27178.0
2021-07-15 09:50:00,140.8,140.89,140.58,140.67,21409.0,133.0037,133.0887,132.7958,132.8809,21409.0
2021-07-15 09:55:00,140.63,140.74,140.36,140.54,62069.0,132.8431,132.947,132.588,132.7581,62069.0
2021-07-15 10:00:00,140.56,140.69,140.32,140.69,36713.0,132.7769,132.8998,132.5502,132.8998,36713.0
2021-07-15 10:05:00,140.67,140.67,140.5,140.57,13314.0,132.8809,132.8809,132.7203,132.7864,13314.0
2021-07-15 10:10:00,140.6,140.88,140.6,140.72,9521.0,132.8147,133.0792,132.8147,132.9281,9521.0
2021-07-15 10:15:00,140.68,140.87,140.63,140.87,9450.0,132.8903,133.0698,132.8431,133.0698,9450.0
2021-07-15 10:20:00,140.88,140.98,140.77,140.93,9039.0,133.0792,133.1737,132.9753,133.1265,9039.0
2021-07-15 10:25:00,140.93,141.06,140.86,140.9,29127.0,133.1265,133.2493,133.0603,133.0981,29127.0
2021-07-15 10:30:00,140.91,141.1,140.91,141.06,8254.0,133.1076,133.287,133.1076,133.2493,8254.0
2021-07-15 10:35:00,141.05,141.14,140.99,141.12,9221.0,133.2398,133.3248,133.1831,133.3059,9221.0
2021-07-15 10:40:00,141.1,141.19,141.06,141.12,10239.0,133.287,133.3721,133.2493,133.3059,10239.0
2021-07-15 10:45:00,141.15,141.23,141.09,141.17,14701.0,133.3343,133.4099,133.2776,133.3532,14701.0
2021-07-15 10:50:00,141.21,141.31,141.15,141.24,7886.0,133.391,133.4854,133.3343,133.4193,7886.0
2021-07-15 10:55:00,141.24,141.29,141.17,141.22,11471.0,133.4193,133.4665,133.3532,133.4004,11471.0
2021-07-15 11:00:00,141.2,141.3,141.17,141.26,12537.0,133.3815,133.476,133.3532,133.4382,12537.0
2021-07-15 11:05:00,141.23,141.26,141.17,141.22,9348.0,133.4099,133.4382,133.3532,133.4004,9348.0
2021-07-15 11:10:00,141.19,141.26,141.18,141.25,9824.0,133.3721,133.4382,133.3626,133.4287,9824.0
2021-07-15 11:15:00,141.24,141.32,141.19,141.29,7285.0,133.4193,133.4949,133.3721,133.4665,7285.0
2021-07-15 11:20:00,141.28,141.34,141.21,141.33,8143.0,133.4571,133.5138,133.391,133.5043,8143.0
2021-07-15 11:25:00,141.33,141.35,141.21,141.33,18989.0,133.5043,133.5232,133.391,133.5043,18989.0
2021-07-15 11:30:00,141.35,141.43,141.35,141.43,4106.0,133.5232,133.5988,133.5232,133.5988,4106.0
2021-07-15 11:35:00,141.44,141.51,141.4,141.44,5605.0,133.6082,133.6743,133.5704,133.6082,5605.0
2021-07-15 11:40:00,141.43,141.51,141.41,141.41,5363.0,133.5988,133.6743,133.5799,133.5799,5363.0
2021-07-15 11:45:00,141.4,141.47,141.38,141.44,6843.0,133.5704,133.6366,133.5515,133.6082,6843.0
2021-07-15 11:50:00,141.43,141.6,141.43,141.56,6209.0,133.5988,133.7594,133.5988,133.7216,6209.0
2021-07-15 11:55:00,141.57,141.59,141.52,141.55,5410.0,133.731,133.7499,133.6838,133.7121,5410.0
2021-07-15 12:00:00,141.55,141.56,141.49,141.49,4312.0,133.7121,133.7216,133.6555,133.6555,4312.0
2021-07-15 12:05:00,141.48,141.52,141.42,141.46,5832.0,133.646,133.6838,133.5893,133.6271,5832.0
2021-07-15 12:10:00,141.46,141.6,141.46,141.53,6802.0,133.6271,133.7594,133.6271,133.6932,6802.0
2021-07-15 12:15:00,141.5,141.51,141.42,141.46,5310.0,133.6649,133.6743,133.5893,133.6271,5310.0
2021-07-15 12:20:00,141.46,141.54,141.4,141.42,6384.0,133.6271,133.7027,133.5704,133.5893,6384.0
2021-07-15 12:25:00,141.4,141.42,141.34,141.34,4129.0,133.5704,133.5893,133.5138,133.5138,4129.0
2021-07-15 12:30:00,141.35,141.48,141.35,141.43,6044.0,133.5232,133.646,133.5232,133.5988,6044.0
2021-07-15 12:35:00,141.4,141.49,141.4,141.49,6288.0,133.5704,133.6555,133.5704,133.6555,6288.0
2021-07-15 12:40:00,141.49,141.5,141.42,141.42,4060.0,133.6555,133.6649,133.5893,133.5893,4060.0
2021-07-15 12:45:00,141.4,141.44,141.38,141.39,4682.0,133.5704,133.6082,133.5515,133.561,4682.0
2021-07-15 12:50:00,141.4,141.43,141.37,141.38,4700.0,133.5704,133.5988,133.5421,133.5515,4700.0
2021-07-15 12:55:00,141.37,141.38,141.31,141.31,4313.0,133.5421,133.5515,133.4854,133.4854,4313.0
2021-07-15 13:00:00,141.31,141.31,141.22,141.28,7797.0,133.4854,133.4854,133.4004,133.4571,7797.0
2021-07-15 13:05:00,141.26,141.29,141.2,141.26,8860.0,133.4382,133.4665,133.3815,133.4382,8860.0
2021-07-15 13:10:00,141.24,141.24,141.06,141.06,6224.0,133.4193,133.4193,133.2493,133.2493,6224.0
2021-07-15 13:15:00,141.06,141.1,140.96,140.97,5904.0,133.2493,133.287,133.1548,133.1642,5904.0
2021-07-15 13:20:00,140.97,141.01,140.95,140.98,4718.0,133.1642,133.202,133.1454,133.1737,4718.0
2021-07-15 13:25:00,140.98,141.09,140.98,141.08,6076.0,133.1737,133.2776,133.1737,133.2682,6076.0
2021-07-15 13:30:00,141.07,141.08,140.98,141.0,7725.0,133.2587,133.2682,133.1737,133.1926,7725.0
2021-07-15 13:35:00,141.0,141.12,140.95,141.04,8243.0,133.1926,133.3059,133.1454,133.2304,8243.0
2021-07-15 13:40:00,141.07,141.07,140.79,140.79,9490.0,133.2587,133.2587,132.9942,132.9942,9490.0
2021-07-15 13:45:00,140.79,140.82,140.75,140.77,11258.0,132.9942,133.0226,132.9564,132.9753,11258.0
2021-07-15 13:50:00,140.77,140.95,140.76,140.8,15936.0,132.9753,133.1454,132.9659,133.0037,15936.0
2021-07-15 13:55:00,140.8,140.8,140.64,140.69,11503.0,133.0037,133.0037,132.8525,132.8998,11503.0
2021-07-15 14:00:00,140.67,140.82,140.66,140.82,10862.0,132.8809,133.0226,132.8714,133.0226,10862.0
2021-07-15 14:05:00,140.76,140.86,140.74,140.84,8280.0,132.9659,133.0603,132.947,133.0414,8280.0
2021-07-15 14:10:00,140.84,140.93,140.81,140.91,7187.0,133.0414,133.1265,133.0131,133.1076,7187.0
2021-07-15 14:15:00,140.9,141.03,140.89,141.03,6345.0,133.0981,133.2209,133.0887,133.2209,6345.0
2021-07-15 14:20:00,141.0,141.09,140.99,141.03,6033.0,133.1926,133.2776,133.1831,133.2209,6033.0
2021-07-15 14:25:00,141.04,141.05,140.97,141.05,6453.0,133.2304,133.2398,133.1642,133.2398,6453.0
2021-07-15 14:30:00,141.04,141.11,141.02,141.05,5219.0,133.2304,133.2965,133.2115,133.2398,5219.0
2021-07-15 14:35:00,141.05,141.05,140.95,140.95,6248.0,133.2398,133.2398,133.1454,133.1454,6248.0
2021-07-15 14:40:00,140.93,141.01,140.88,140.99,7938.0,133.1265,133.202,133.0792,133.1831,7938.0
2021-07-15 14:45:00,140.98,140.98,140.85,140.96,7689.0,133.1737,133.1737,133.0509,133.1548,7689.0
2021-07-15 14:50:00,140.95,140.96,140.89,140.93,6361.0,133.1454,133.1548,133.0887,133.1265,6361.0
2021-07-15 14:55:00,140.93,141.01,140.91,140.99,10494.0,133.1265,133.202,133.1076,133.1831,10494.0
2021-07-15 15:00:00,140.99,141.06,140.99,141.03,7827.0,133.1831,133.2493,133.1831,133.2209,7827.0
2021-07-15 15:05:00,141.03,141.04,140.95,140.96,17344.0,133.2209,133.2304,133.1454,133.1548,17344.0
2021-07-15 15:10:00,140.96,141.0,140.94,140.96,9291.0,133.1548,133.1926,133.1359,133.1548,9291.0
2021-07-15 15:15:00,140.97,141.06,140.95,141.04,10177.0,133.1642,133.2493,133.1454,133.2304,10177.0
2021-07-15 15:20:00,141.04,141.08,140.98,141.08,17233.0,133.2304,133.2682,133.1737,133.2682,17233.0
2021-07-15 15:25:00,141.09,141.14,141.08,141.13,9363.0,133.2776,133.3248,133.2682,133.3154,9363.0
2021-07-15 15:30:00,141.13,141.13,141.04,141.07,15770.0,133.3154,133.3154,133.2304,133.2587,15770.0
2021-07-15 15:35:00,141.06,141.11,141.0,141.0,18140.0,133.2493,133.2965,133.1926,133.1926,18140.0
2021-07-15 15:40:00,141.0,141.01,140.94,140.98,21262.0,133.1926,133.202,133.1359,133.1737,21262.0
2021-07-15 15:45:00,140.98,141.01,140.89,140.89,23175.0,133.1737,133.202,133.0887,133.0887,23175.0
2021-07-15 15:50:00,140.91,141.16,140.89,141.16,45307.0,133.1076,133.3437,133.0887,133.3437,45307.0
2021-07-15 15:55:00,141.13,141.15,140.94,141.06,106508.0,133.3154,133.3343,133.1359,133.2493,106508.0
2021-07-16 09:30:00,141.17,141.23,140.52,140.74,37610.0,133.3532,133.4099,132.7392,132.947,37610.0
2021-07-16 09:35:00,140.73,140.78,140.57,140.77,4374.0,132.9375,132.9848,132.7864,132.9753,4374.0
2021-07-16 09:40:00,140.85,140.85,140.58,140.58,48957.0,133.0509,133.0509,132.7958,132.7958,48957.0
2021-07-16 09:45:00,140.62,140.98,140.57,140.85,10675.0,132.8336,133.1737,132.7864,133.0509,10675.0
2021-07-16 09:50:00,140.91,140.91,140.63,140.64,11851.0,133.1076,133.1076,132.8431,132.8525,11851.0
2021-07-16 09:55:00,140.67,141.05,140.64,141.05,4715.0,132.8809,133.2398,132.8525,133.2398,4715.0
2021-07-16 10:00:00,141.09,141.3,141.04,141.21,5759.0,133.2776,133.476,133.2304,133.391,5759.0
2021-07-16 10:05:00,141.21,141.22,141.07,141.07,4212.0,133.391,133.4004,133.2587,133.2587,4212.0
2021-07-16 10:10:00,141.08,141.08,140.51,140.55,7253.0,133.2682,133.2682,132.7297,132.7675,7253.0
2021-07-16 10:15:00,140.47,140.54,140.36,140.54,5931.0,132.6919,132.7581,132.588,132.7581,5931.0
2021-07-16 10:20:00,140.52,140.77,140.52,140.55,6060.0,132.7392,132.9753,132.7392,132.7675,6060.0
2021-07-16 10:25:00,140.57,140.67,140.48,140.6,5165.0,132.7864,132.8809,132.7014,132.8147,5165.0
2021-07-16 10:30:00,140.55,140.62,140.5,140.59,6196.0,132.7675,132.8336,132.7203,132.8053,6196.0
2021-07-16 10:35:00,140.54,140.74,140.48,140.62,40568.0,132.7581,132.947,132.7014,132.8336,40568.0
2021-07-16 10:40:00,140.6,140.62,140.51,140.56,4223.0,132.8147,132.8336,132.7297,132.7769,4223.0
2021-07-16 10:45:00,140.56,140.65,140.47,140.64,4932.0,132.7769,132.862,132.6919,132.8525,4932.0
2021-07-16 10:50:00,140.65,140.85,140.65,140.85,6148.0,132.862,133.0509,132.862,133.0509,6148.0
2021-07-16 10:55:00,140.88,140.98,140.77,140.93,109645.0,133.0792,133.1737,132.9753,133.1265,109645.0
2021-07-16 11:00:00,140.95,141.13,140.94,141.04,5806.0,133.1454,133.3154,133.1359,133.2304,5806.0
2021-07-16 11:05:00,141.06,141.18,140.97,141.06,8609.0,133.2493,133.3626,133.1642,133.2493,8609.0
2021-07-16 11:10:00,141.11,141.31,141.09,141.31,3373.0,133.2965,133.4854,133.2776,133.4854,3373.0
2021-07-16 11:15:00,141.36,141.42,141.16,141.4,5476.0,133.5327,133.5893,133.3437,133.5704,5476.0
2021-07-16 11:20:00,141.37,141.5,141.37,141.45,6995.0,133.5421,133.6649,133.5421,133.6177,6995.0
2021-07-16 11:25:00,141.42,141.42,141.31,141.37,3295.0,133.5893,133.5893,133.4854,133.5421,3295.0
2021-07-16 11:30:00,141.37,141.39,141.26,141.39,4994.0,133.5421,133.561,133.4382,133.561,4994.0
2021-07-16 11:35:00,141.37,141.46,141.33,141.42,4180.0,133.5421,133.6271,133.5043,133.5893,4180.0
2021-07-16 11:40:00,141.44,141.49,141.38,141.41,3434.0,133.6082,133.6555,133.5515,133.5799,3434.0
2021-07-16 11:45:00,141.4,141.42,141.31,141.4,5448.0,133.5704,133.5893,133.4854,133.5704,5448.0
2021-07-16 11:50:00,141.37,141.55,141.37,141.49,4750.0,133.5421,133.7121,133.5421,133.6555,4750.0
2021-07-16 11:55:00,141.51,141.55,141.51,141.54,3856.0,133.6743,133.7121,133.6743,133.7027,3856.0
2021-07-16 12:00:00,141.51,141.7,141.51,141.65,8539.0,133.6743,133.8538,133.6743,133.8066,8539.0
2021-07-16 12:05:00,141.68,141.73,141.62,141.71,6743.0,133.8349,133.8822,133.7783,133.8633,6743.0
2021-07-16 12:10:00,141.7,141.74,141.68,141.69,3530.0,133.8538,133.8916,133.8349,133.8444,3530.0
2021-07-16 12:15:00,141.68,141.71,141.63,141.67,6245.0,133.8349,133.8633,133.7877,133.8255,6245.0
2021-07-16 12:20:00,141.67,141.78,141.67,141.76,4704.0,133.8255,133.9294,133.8255,133.9105,4704.0
2021-07-16 12:25:00,141.74,141.82,141.74,141.77,5330.0,133.8916,133.9672,133.8916,133.9199,5330.0
2021-07-16 12:30:00,141.78,141.79,141.66,141.7,4956.0,133.9294,133.9388,133.816,133.8538,4956.0
2021-07-16 12:35:00,141.66,141.74,141.65,141.67,4411.0,133.816,133.8916,133.8066,133.8255,4411.0
2021-07-16 12:40:00,141.67,141.76,141.66,141.73,3488.0,133.8255,133.9105,133.816,133.8822,3488.0
2021-07-16 12:45:00,141.72,141.78,141.66,141.75,7228.0,133.8727,133.9294,133.816,133.9011,7228.0
2021-07-16 12:50:00,141.77,141.84,141.74,141.74,3761.0,133.9199,133.9861,133.8916,133.8916,3761.0
2021-07-16 12:55:00,141.74,141.79,141.7,141.74,4494.0,133.8916,133.9388,133.8538,133.8916,4494.0
2021-07-16 13:00:00,141.72,141.73,141.64,141.64,5053.0,133.8727,133.8822,133.7971,133.7971,5053.0
2021-07-16 13:05:00,141.63,141.63,141.55,141.6,4066.0,133.7877,133.7877,133.7121,133.7594,4066.0
2021-07-16 13:10:00,141.58,141.6,141.57,141.59,4187.0,133.7405,133.7594,133.731,133.7499,4187.0
2021-07-16 13:15:00,141.6,141.6,141.53,141.59,4877.0,133.7594,133.7594,133.6932,133.7499,4877.0
2021-07-16 13:20:00,141.57,141.6,141.5,141.5,3523.0,133.731,133.7594,133.6649,133.6649,3523.0
2021-07-16 13:25:00,141.5,141.51,141.42,141.42,3982.0,133.6649,133.6743,133.5893,133.5893,3982.0
2021-07-16 13:30:00,141.41,141.41,141.31,141.31,10722.0,133.5799,133.5799,133.4854,133.4854,10722.0
2021-07-16 13:35:00,141.32,141.33,141.28,141.3,5224.0,133.4949,133.5043,133.4571,133.476,5224.0
2021-07-16 13:40:00,141.31,141.37,141.3,141.3,7184.0,133.4854,133.5421,133.476,133.476,7184.0
2021-07-16 13:45:00,141.3,141.4,141.3,141.33,5523.0,133.476,133.5704,133.476,133.5043,5523.0
2021-07-16 13:50:00,141.33,141.41,141.33,141.41,4448.0,133.5043,133.5799,133.5043,133.5799,4448.0
2021-07-16 13:55:00,141.4,141.54,141.39,141.52,11403.0,133.5704,133.7027,133.561,133.6838,11403.0
2021-07-16 14:00:00,141.48,141.48,141.35,141.39,6087.0,133.646,133.646,133.5232,133.561,6087.0
2021-07-16 14:05:00,141.41,141.43,141.28,141.34,4482.0,133.5799,133.5988,133.4571,133.5138,4482.0
2021-07-16 14:10:00,141.34,141.6,141.31,141.58,267086.0,133.5138,133.7594,133.4854,133.7405,267086.0
2021-07-16 14:15:00,141.59,141.67,141.49,141.49,9920.0,133.7499,133.8255,133.6555,133.6555,9920.0
2021-07-16 14:20:00,141.49,141.52,141.43,141.44,6455.0,133.6555,133.6838,133.5988,133.6082,6455.0
2021-07-16 14:25:00,141.44,141.44,141.32,141.32,6049.0,133.6082,133.6082,133.4949,133.4949,6049.0
2021-07-16 14:30:00,141.33,141.37,141.26,141.29,6208.0,133.5043,133.5421,133.4382,133.4665,6208.0
2021-07-16 14:35:00,141.25,141.26,141.15,141.22,34198.0,133.4287,133.4382,133.3343,133.4004,34198.0
2021-07-16 14:40:00,141.23,141.29,141.13,141.17,4917.0,133.4099,133.4665,133.3154,133.3532,4917.0
2021-07-16 14:45:00,141.19,141.24,141.16,141.24,5830.0,133.3721,133.4193,133.3437,133.4193,5830.0
2021-07-16 14:50:00,141.24,141.34,141.22,141.27,5079.0,133.4193,133.5138,133.4004,133.4476,5079.0
2021-07-16 14:55:00,141.28,141.32,141.23,141.27,8493.0,133.4571,133.4949,133.4099,133.4476,8493.0
2021-07-16 15:00:00,141.26,141.26,141.14,141.14,4159.0,133.4382,133.4382,133.3248,133.3248,4159.0
2021-07-16 15:05:00,141.13,141.18,141.09,141.18,5177.0,133.3154,133.3626,133.2776,133.3626,5177.0
2021-07-16 15:10:00,141.18,141.24,141.1,141.24,8679.0,133.3626,133.4193,133.287,133.4193,8679.0
2021-07-16 15:15:00,141.23,141.31,141.21,141.31,11690.0,133.4099,133.4854,133.391,133.4854,11690.0
2021-07-16 15:20:00,141.29,141.31,141.25,141.31,8814.0,133.4665,133.4854,133.4287,133.4854,8814.0
2021-07-16 15:25:00,141.31,141.31,141.24,141.27,8358.0,133.4854,133.4854,133.4193,133.4476,8358.0
2021-07-16 15:30:00,141.27,141.3,141.19,141.27,9798.0,133.4476,133.476,133.3721,133.4476,9798.0
2021-07-16 15:35:00,141.27,141.28,141.17,141.23,12077.0,133.4476,133.4571,133.3532,133.4099,12077.0
2021-07-16 15:40:00,141.23,141.25,141.07,141.08,13041.0,133.4099,133.4287,133.2587,133.2682,13041.0
2021-07-16 15:45:00,141.07,141.08,140.96,140.97,16777.0,133.2587,133.2682,133.1548,133.1642,16777.0
2021-07-16 15:50:00,140.95,141.16,140.95,141.14,27917.0,133.1454,133.3437,133.1454,133.3248,27917.0
2021-07-16 15:55:00,141.13,141.32,141.12,141.32,74951.0,133.3154,133.4949,133.3059,133.4949,74951.0
2021-07-19 09:30:00,140.22,140.61,139.89,140.04,27045.0,132.4558,132.8242,132.144,132.2857,27045.0
2021-07-19 09:35:00,140.0,140.13,139.87,140.12,6068.0,132.248,132.3708,132.1252,132.3613,6068.0
2021-07-19 09:40:00,140.12,140.29,139.89,140.29,11282.0,132.3613,132.5219,132.144,132.5219,11282.0
2021-07-19 09:45:00,140.3,140.32,139.81,139.88,11780.0,132.5313,132.5502,132.0685,132.1346,11780.0
2021-07-19 09:50:00,139.84,139.84,139.45,139.62,14121.0,132.0968,132.0968,131.7284,131.889,14121.0
2021-07-19 09:55:00,139.61,139.84,139.56,139.72,6791.0,131.8796,132.0968,131.8323,131.9835,6791.0
2021-07-19 10:00:00,139.67,139.78,139.46,139.57,14209.0,131.9362,132.0401,131.7379,131.8418,14209.0
2021-07-19 10:05:00,139.52,139.57,139.38,139.5,6012.0,131.7945,131.8418,131.6623,131.7756,6012.0
2021-07-19 10:10:00,139.5,139.57,139.44,139.47,68286.0,131.7756,131.8418,131.719,131.7473,68286.0
2021-07-19 10:15:00,139.39,139.41,138.77,138.83,58425.0,131.6717,131.6906,131.0861,131.1427,58425.0
2021-07-19 10:20:00,138.8,138.84,138.64,138.82,23688.0,131.1144,131.1522,130.9633,131.1333,23688.0
2021-07-19 10:25:00,138.78,138.95,138.71,138.94,10729.0,131.0955,131.2561,131.0294,131.2467,10729.0
2021-07-19 10:30:00,138.93,139.12,138.88,139.12,18109.0,131.2372,131.4167,131.19,131.4167,18109.0
2021-07-19 10:35:00,139.05,139.23,138.98,139.23,8182.0,131.3506,131.5206,131.2844,131.5206,8182.0
2021-07-19 10:40:00,139.19,139.26,139.12,139.14,6480.0,131.4828,131.5489,131.4167,131.4356,6480.0
2021-07-19 10:45:00,139.19,139.23,139.09,139.13,5899.0,131.4828,131.5206,131.3883,131.4261,5899.0
2021-07-19 10:50:00,139.17,139.2,138.91,138.91,5793.0,131.4639,131.4923,131.2183,131.2183,5793.0
2021-07-19 10:55:00,138.9,138.97,138.87,138.93,5972.0,131.2089,131.275,131.1805,131.2372,5972.0
2021-07-19 11:00:00,138.94,139.12,138.8,139.03,9908.0,131.2467,131.4167,131.1144,131.3317,9908.0
2021-07-19 11:05:00,139.03,139.12,138.96,139.09,14979.0,131.3317,131.4167,131.2655,131.3883,14979.0
2021-07-19 11:10:00,139.09,139.11,138.95,139.05,4962.0,131.3883,131.4072,131.2561,131.3506,4962.0
2021-07-19 11:15:00,139.08,139.16,139.08,139.09,5453.0,131.3789,131.4545,131.3789,131.3883,5453.0
2021-07-19 11:20:00,139.13,139.13,138.87,138.9,6679.0,131.4261,131.4261,131.1805,131.2089,6679.0
2021-07-19 11:25:00,138.91,138.93,138.83,138.83,7235.0,131.2183,131.2372,131.1427,131.1427,7235.0
2021-07-19 11:30:00,138.85,138.94,138.67,138.93,15320.0,131.1616,131.2467,130.9916,131.2372,15320.0
2021-07-19 11:35:00,138.97,138.99,138.76,138.82,4515.0,131.275,131.2939,131.0766,131.1333,4515.0
2021-07-19 11:40:00,138.84,138.99,138.75,138.99,5165.0,131.1522,131.2939,131.0672,131.2939,5165.0
2021-07-19 11:45:00,139.0,139.13,139.0,139.06,5741.0,131.3033,131.4261,131.3033,131.36,5741.0
2021-07-19 11:50:00,139.05,139.07,138.95,138.96,4134.0,131.3506,131.3695,131.2561,131.2655,4134.0
2021-07-19 11:55:00,138.99,139.14,138.99,139.1,4865.0,131.2939,131.4356,131.2939,131.3978,4865.0
2021-07-19 12:00:00,139.1,139.11,138.86,138.86,6435.0,131.3978,131.4072,131.1711,131.1711,6435.0
2021-07-19 12:05:00,138.84,138.87,138.76,138.76,9758.0,131.1522,131.1805,131.0766,131.0766,9758.0
2021-07-19 12:10:00,138.82,138.89,138.65,138.66,6704.0,131.1333,131.1994,130.9727,130.9822,6704.0
2021-07-19 12:15:00,138.74,138.76,138.62,138.62,4164.0,131.0577,131.0766,130.9444,130.9444,4164.0
2021-07-19 12:20:00,138.58,138.58,138.49,138.49,4215.0,130.9066,130.9066,130.8216,130.8216,4215.0
2021-07-19 12:25:00,138.56,138.59,138.35,138.35,6807.0,130.8877,130.916,130.6893,130.6893,6807.0
2021-07-19 12:30:00,138.34,138.37,138.27,138.29,6371.0,130.6799,130.7082,130.6138,130.6326,6371.0
2021-07-19 12:35:00,138.31,138.38,138.3,138.33,4409.0,130.6515,130.7177,130.6421,130.6704,4409.0
2021-07-19 12:40:00,138.32,138.32,138.15,138.15,3701.0,130.661,130.661,130.5004,130.5004,3701.0
2021-07-19 12:45:00,138.11,138.17,138.05,138.08,6236.0,130.4626,130.5193,130.4059,130.4343,6236.0
2021-07-19 12:50:00,138.07,138.31,138.04,138.25,5914.0,130.4248,130.6515,130.3965,130.5949,5914.0
2021-07-19 12:55:00,138.23,138.37,138.15,138.33,3852.0,130.576,130.7082,130.5004,130.6704,3852.0
2021-07-19 13:00:00,138.31,138.43,138.27,138.33,6498.0,130.6515,130.7649,130.6138,130.6704,6498.0
2021-07-19 13:05:00,138.33,138.57,138.29,138.52,13770.0,130.6704,130.8971,130.6326,130.8499,13770.0
2021-07-19 13:10:00,138.5,138.55,138.41,138.41,12352.0,130.831,130.8782,130.746,130.746,12352.0
2021-07-19 13:15:00,138.44,138.57,138.39,138.54,4162.0,130.7743,130.8971,130.7271,130.8688,4162.0
2021-07-19 13:20:00,138.5,138.53,138.41,138.45,3615.0,130.831,130.8594,130.746,130.7838,3615.0
2021-07-19 13:25:00,138.42,138.42,138.22,138.22,5499.0,130.7554,130.7554,130.5665,130.5665,5499.0
2021-07-19 13:30:00,138.19,138.22,138.07,138.07,3327.0,130.5382,130.5665,130.4248,130.4248,3327.0
2021-07-19 13:35:00,138.09,138.18,138.01,138.14,6394.0,130.4437,130.5287,130.3681,130.4909,6394.0
2021-07-19 13:40:00,138.14,138.18,138.04,138.15,6198.0,130.4909,130.5287,130.3965,130.5004,6198.0
2021-07-19 13:45:00,138.14,138.21,138.07,138.08,6301.0,130.4909,130.5571,130.4248,130.4343,6301.0
2021-07-19 13:50:00,138.07,138.22,138.02,138.22,4600.0,130.4248,130.5665,130.3776,130.5665,4600.0
2021-07-19 13:55:00,138.2,138.22,138.03,138.03,4937.0,130.5476,130.5665,130.387,130.387,4937.0
2021-07-19 14:00:00,138.1,138.31,138.08,138.22,4557.0,130.4532,130.6515,130.4343,130.5665,4557.0
2021-07-19 14:05:00,138.21,138.21,138.06,138.07,5808.0,130.5571,130.5571,130.4154,130.4248,5808.0
2021-07-19 14:10:00,138.1,138.31,138.1,138.24,5225.0,130.4532,130.6515,130.4532,130.5854,5225.0
2021-07-19 14:15:00,138.24,138.37,138.17,138.37,3427.0,130.5854,130.7082,130.5193,130.7082,3427.0
2021-07-19 14:20:00,138.36,138.38,138.3,138.3,4248.0,130.6988,130.7177,130.6421,130.6421,4248.0
2021-07-19 14:25:00,138.3,138.36,138.23,138.31,4436.0,130.6421,130.6988,130.576,130.6515,4436.0
2021-07-19 14:30:00,138.33,138.33,138.15,138.22,4165.0,130.6704,130.6704,130.5004,130.5665,4165.0
2021-07-19 14:35:00,138.21,138.21,137.96,137.99,6917.0,130.5571,130.5571,130.3209,130.3493,6917.0
2021-07-19 14:40:00,137.97,138.02,137.87,137.93,8233.0,130.3304,130.3776,130.2359,130.2926,8233.0
2021-07-19 14:45:00,137.93,138.04,137.85,138.0,11802.0,130.2926,130.3965,130.217,130.3587,11802.0
2021-07-19 14:50:00,138.03,138.12,137.92,138.0,7637.0,130.387,130.4721,130.2831,130.3587,7637.0
2021-07-19 14:55:00,137.99,138.18,137.98,138.05,6295.0,130.3493,130.5287,130.3398,130.4059,6295.0
2021-07-19 15:00:00,138.03,138.21,138.02,138.21,6513.0,130.387,130.5571,130.3776,130.5571,6513.0
2021-07-19 15:05:00,138.25,138.32,138.16,138.28,4936.0,130.5949,130.661,130.5098,130.6232,4936.0
2021-07-19 15:10:00,138.28,138.4,138.26,138.27,11652.0,130.6232,130.7366,130.6043,130.6138,11652.0
2021-07-19 15:15:00,138.28,138.37,138.24,138.25,7807.0,130.6232,130.7082,130.5854,130.5949,7807.0
2021-07-19 15:20:00,138.25,138.37,138.22,138.34,9145.0,130.5949,130.7082,130.5665,130.6799,9145.0
2021-07-19 15:25:00,138.29,138.43,138.25,138.3,12709.0,130.6326,130.7649,130.5949,130.6421,12709.0
2021-07-19 15:30:00,138.3,138.47,138.24,138.47,20218.0,130.6421,130.8027,130.5854,130.8027,20218.0
2021-07-19 15:35:00,138.44,138.59,138.38,138.59,12504.0,130.7743,130.916,130.7177,130.916,12504.0
2021-07-19 15:40:00,138.6,138.91,138.56,138.66,30415.0,130.9255,131.2183,130.8877,130.9822,30415.0
2021-07-19 15:45:00,138.65,138.8,138.58,138.75,19315.0,130.9727,131.1144,130.9066,131.0672,19315.0
2021-07-19 15:50:00,138.74,138.99,138.67,138.95,36329.0,131.0577,131.2939,130.9916,131.2561,36329.0
2021-07-19 15:55:00,138.91,139.11,138.86,139.04,101580.0,131.2183,131.4072,131.1711,131.3411,101580.0
2021-07-20 09:30:00,139.58,139.82,139.12,139.66,19174.0,131.8512,132.0779,131.4167,131.9268,19174.0
2021-07-20 09:35:00,139.8,140.12,139.8,140.03,8784.0,132.059,132.3613,132.059,132.2763,8784.0
2021-07-20 09:40:00,139.99,140.18,139.84,140.11,6542.0,132.2385,132.418,132.0968,132.3519,6542.0
2021-07-20 09:45:00,140.13,140.47,140.01,140.46,10032.0,132.3708,132.6919,132.2574,132.6825,10032.0
2021-07-20 09:50:00,140.44,140.57,140.34,140.34,18433.0,132.6636,132.7864,132.5691,132.5691,18433.0
2021-07-20 09:55:00,140.36,140.71,140.36,140.58,11433.0,132.588,132.9186,132.588,132.7958,11433.0
2021-07-20 10:00:00,140.62,141.0,140.62,140.89,22094.0,132.8336,133.1926,132.8336,133.0887,22094.0
2021-07-20 10:05:00,140.92,140.92,140.44,140.45,10429.0,133.117,133.117,132.6636,132.673,10429.0
2021-07-20 10:10:00,140.47,140.52,140.29,140.29,25148.0,132.6919,132.7392,132.5219,132.5219,25148.0
2021-07-20 10:15:00,140.3,140.55,140.3,140.51,64872.0,132.5313,132.7675,132.5313,132.7297,64872.0
2021-07-20 10:20:00,140.5,140.7,140.42,140.65,13442.0,132.7203,132.9092,132.6447,132.862,13442.0
2021-07-20 10:25:00,140.68,140.79,140.56,140.75,14862.0,132.8903,132.9942,132.7769,132.9564,14862.0
2021-07-20 10:30:00,140.73,141.12,140.71,141.11,5663.0,132.9375,133.3059,132.9186,133.2965,5663.0
2021-07-20 10:35:00,141.09,141.22,141.07,141.16,10591.0,133.2776,133.4004,133.2587,133.3437,10591.0
2021-07-20 10:40:00,141.21,141.22,141.04,141.05,8015.0,133.391,133.4004,133.2304,133.2398,8015.0
2021-07-20 10:45:00,141.08,141.32,141.05,141.32,16412.0,133.2682,133.4949,133.2398,133.4949,16412.0
2021-07-20 10:50:00,141.26,141.3,141.13,141.24,7935.0,133.4382,133.476,133.3154,133.4193,7935.0
2021-07-20 10:55:00,141.26,141.48,141.25,141.48,11298.0,133.4382,133.646,133.4287,133.646,11298.0
2021-07-20 11:00:00,141.51,141.62,141.38,141.62,8784.0,133.6743,133.7783,133.5515,133.7783,8784.0
2021-07-20 11:05:00,141.68,141.77,141.55,141.7,10375.0,133.8349,133.9199,133.7121,133.8538,10375.0
2021-07-20 11:10:00,141.67,141.69,141.59,141.59,8561.0,133.8255,133.8444,133.7499,133.7499,8561.0
2021-07-20 11:15:00,141.61,141.74,141.49,141.62,10594.0,133.7688,133.8916,133.6555,133.7783,10594.0
2021-07-20 11:20:00,141.67,141.71,141.59,141.63,8313.0,133.8255,133.8633,133.7499,133.7877,8313.0
2021-07-20 11:25:00,141.64,141.69,141.47,141.47,9357.0,133.7971,133.8444,133.6366,133.6366,9357.0
2021-07-20 11:30:00,141.46,141.62,141.46,141.6,6049.0,133.6271,133.7783,133.6271,133.7594,6049.0
2021-07-20 11:35:00,141.58,141.59,141.46,141.55,24612.0,133.7405,133.7499,133.6271,133.7121,24612.0
2021-07-20 11:40:00,141.56,141.73,141.52,141.7,12050.0,133.7216,133.8822,133.6838,133.8538,12050.0
2021-07-20 11:45:00,141.71,141.82,141.68,141.76,5756.0,133.8633,133.9672,133.8349,133.9105,5756.0
2021-07-20 11:50:00,141.76,141.82,141.73,141.73,8846.0,133.9105,133.9672,133.8822,133.8822,8846.0
2021-07-20 11:55:00,141.77,141.82,141.73,141.82,4328.0,133.9199,133.9672,133.8822,133.9672,4328.0
2021-07-20 12:00:00,141.84,141.93,141.83,141.93,6070.0,133.9861,134.0711,133.9766,134.0711,6070.0
2021-07-20 12:05:00,141.94,141.95,141.77,141.78,151390.0,134.0805,134.09,133.9199,133.9294,151390.0
2021-07-20 12:10:00,141.8,141.81,141.73,141.8,4930.0,133.9483,133.9577,133.8822,133.9483,4930.0
2021-07-20 12:15:00,141.8,142.11,141.8,142.02,13688.0,133.9483,134.2411,133.9483,134.1561,13688.0
2021-07-20 12:20:00,142.04,142.04,141.91,141.99,4736.0,134.175,134.175,134.0522,134.1278,4736.0
2021-07-20 12:25:00,141.97,142.06,141.92,142.01,7671.0,134.1089,134.1939,134.0616,134.1467,7671.0
2021-07-20 12:30:00,142.01,142.12,142.0,142.11,6706.0,134.1467,134.2506,134.1372,134.2411,6706.0
2021-07-20 12:35:00,142.13,142.13,141.96,142.03,9323.0,134.26,134.26,134.0994,134.1656,9323.0
2021-07-20 12:40:00,142.05,142.1,141.97,142.0,6860.0,134.1844,134.2317,134.1089,134.1372,6860.0
2021-07-20 12:45:00,142.04,142.2,142.02,142.18,3514.0,134.175,134.3261,134.1561,134.3072,3514.0
2021-07-20 12:50:00,142.17,142.24,142.13,142.22,8144.0,134.2978,134.3639,134.26,134.345,8144.0
2021-07-20 12:55:00,142.21,142.27,142.06,142.15,12295.0,134.3356,134.3923,134.1939,134.2789,12295.0
2021-07-20 13:00:00,142.15,142.22,142.06,142.06,7649.0,134.2789,134.345,134.1939,134.1939,7649.0
2021-07-20 13:05:00,142.09,142.09,141.98,142.08,4682.0,134.2222,134.2222,134.1183,134.2128,4682.0
2021-07-20 13:10:00,142.08,142.09,142.0,142.05,6986.0,134.2128,134.2222,134.1372,134.1844,6986.0
2021-07-20 13:15:00,142.06,142.06,141.92,141.92,4614.0,134.1939,134.1939,134.0616,134.0616,4614.0
2021-07-20 13:20:00,141.91,141.99,141.84,141.84,5628.0,134.0522,134.1278,133.9861,133.9861,5628.0
2021-07-20 13:25:00,141.84,141.88,141.78,141.88,5191.0,133.9861,134.0239,133.9294,134.0239,5191.0
2021-07-20 13:30:00,141.88,141.94,141.81,141.86,5405.0,134.0239,134.0805,133.9577,134.005,5405.0
2021-07-20 13:35:00,141.84,141.9,141.77,141.8,7597.0,133.9861,134.0428,133.9199,133.9483,7597.0
2021-07-20 13:40:00,141.81,141.82,141.72,141.73,4341.0,133.9577,133.9672,133.8727,133.8822,4341.0
2021-07-20 13:45:00,141.75,141.78,141.72,141.72,5108.0,133.9011,133.9294,133.8727,133.8727,5108.0
2021-07-20 13:50:00,141.74,141.77,141.67,141.74,5821.0,133.8916,133.9199,133.8255,133.8916,5821.0
2021-07-20 13:55:00,141.74,141.77,141.7,141.71,6266.0,133.8916,133.9199,133.8538,133.8633,6266.0
2021-07-20 14:00:00,141.73,141.9,141.73,141.83,23061.0,133.8822,134.0428,133.8822,133.9766,23061.0
2021-07-20 14:05:00,141.83,141.87,141.76,141.78,7385.0,133.9766,134.0144,133.9105,133.9294,7385.0
2021-07-20 14:10:00,141.78,141.81,141.72,141.72,8048.0,133.9294,133.9577,133.8727,133.8727,8048.0
2021-07-20 14:15:00,141.74,141.92,141.74,141.84,11572.0,133.8916,134.0616,133.8916,133.9861,11572.0
2021-07-20 14:20:00,141.85,141.86,141.73,141.75,6709.0,133.9955,134.005,133.8822,133.9011,6709.0
2021-07-20 14:25:00,141.75,141.75,141.6,141.68,7831.0,133.9011,133.9011,133.7594,133.8349,7831.0
2021-07-20 14:30:00,141.7,141.72,141.65,141.66,7626.0,133.8538,133.8727,133.8066,133.816,7626.0
2021-07-20 14:35:00,141.66,141.76,141.65,141.67,9882.0,133.816,133.9105,133.8066,133.8255,9882.0
2021-07-20 14:40:00,141.67,141.77,141.65,141.75,6961.0,133.8255,133.9199,133.8066,133.9011,6961.0
2021-07-20 14:45:00,141.76,141.76,141.65,141.66,7327.0,133.9105,133.9105,133.8066,133.816,7327.0
2021-07-20 14:50:00,141.64,141.79,141.64,141.74,8023.0,133.7971,133.9388,133.7971,133.8916,8023.0
2021-07-20 14:55:00,141.68,141.75,141.64,141.65,6573.0,133.8349,133.9011,133.7971,133.8066,6573.0
2021-07-20 15:00:00,141.67,141.73,141.67,141.69,6349.0,133.8255,133.8822,133.8255,133.8444,6349.0
2021-07-20 15:05:00,141.68,141.8,141.68,141.75,6145.0,133.8349,133.9483,133.8349,133.9011,6145.0
2021-07-20 15:10:00,141.76,141.99,141.76,141.99,9011.0,133.9105,134.1278,133.9105,134.1278,9011.0
2021-07-20 15:15:00,141.95,141.98,141.88,141.97,7529.0,134.09,134.1183,134.0239,134.1089,7529.0
2021-07-20 15:20:00,142.0,142.02,141.97,142.02,8507.0,134.1372,134.1561,134.1089,134.1561,8507.0
2021-07-20 15:25:00,142.02,142.02,141.76,141.79,10410.0,134.1561,134.1561,133.9105,133.9388,10410.0
2021-07-20 15:30:00,141.79,141.79,141.63,141.72,13917.0,133.9388,133.9388,133.7877,133.8727,13917.0
2021-07-20 15:35:00,141.71,141.84,141.66,141.81,13254.0,133.8633,133.9861,133.816,133.9577,13254.0
2021-07-20 15:40:00,141.81,141.81,141.67,141.68,15374.0,133.9577,133.9577,133.8255,133.8349,15374.0
2021-07-20 15:45:00,141.67,141.84,141.65,141.84,15826.0,133.8255,133.9861,133.8066,133.9861,15826.0
2021-07-20 15:50:00,141.84,141.85,141.57,141.74,23750.0,133.9861,133.9955,133.731,133.8916,23750.0
2021-07-20 15:55:00,141.7,141.77,141.6,141.7,72349.0,133.8538,133.9199,133.7594,133.8538,72349.0
2021-07-21 09:30:00,141.26,142.1,140.41,141.93,76210.0,133.4382,134.2317,132.6353,134.0711,76210.0
2021-07-21 09:35:00,141.83,142.22,141.82,142.22,9476.0,133.9766,134.345,133.9672,134.345,9476.0
2021-07-21 09:40:00,142.19,142.39,142.19,142.37,9050.0,134.3167,134.5056,134.3167,134.4867,9050.0
2021-07-21 09:45:00,142.31,142.72,142.26,142.72,9832.0,134.43,134.8173,134.3828,134.8173,9832.0
2021-07-21 09:50:00,142.72,142.85,142.67,142.85,4854.0,134.8173,134.9401,134.7701,134.9401,4854.0
2021-07-21 09:55:00,142.85,142.86,142.6,142.68,6384.0,134.9401,134.9496,134.704,134.7796,6384.0
2021-07-21 10:00:00,142.67,142.72,142.59,142.67,4380.0,134.7701,134.8173,134.6945,134.7701,4380.0
2021-07-21 10:05:00,142.66,142.93,142.65,142.91,6672.0,134.7607,135.0157,134.7512,134.9968,6672.0
2021-07-21 10:10:00,142.91,142.95,142.89,142.91,6563.0,134.9968,135.0346,134.9779,134.9968,6563.0
2021-07-21 10:15:00,142.91,142.92,142.69,142.74,94620.0,134.9968,135.0063,134.789,134.8362,94620.0
2021-07-21 10:20:00,142.76,142.8,142.68,142.69,8271.0,134.8551,134.8929,134.7796,134.789,8271.0
2021-07-21 10:25:00,142.74,142.91,142.73,142.9,14806.0,134.8362,134.9968,134.8268,134.9874,14806.0
2021-07-21 10:30:00,142.9,143.08,142.8,142.99,47117.0,134.9874,135.1574,134.8929,135.0724,47117.0
2021-07-21 10:35:00,143.02,143.16,142.99,143.13,26697.0,135.1007,135.233,135.0724,135.2046,26697.0
2021-07-21 10:40:00,143.22,143.35,143.13,143.33,11633.0,135.2897,135.4125,135.2046,135.3936,11633.0
2021-07-21 10:45:00,143.36,143.5,143.29,143.29,13761.0,135.4219,135.5542,135.3558,135.3558,13761.0
2021-07-21 10:50:00,143.31,143.34,142.97,142.98,18815.0,135.3747,135.403,135.0535,135.0629,18815.0
2021-07-21 10:55:00,142.96,143.1,142.96,143.1,8901.0,135.0441,135.1763,135.0441,135.1763,8901.0
2021-07-21 11:00:00,143.06,143.11,142.86,142.95,11207.0,135.1385,135.1858,134.9496,135.0346,11207.0
2021-07-21 11:05:00,142.97,143.11,142.89,142.93,16862.0,135.0535,135.1858,134.9779,135.0157,16862.0
2021-07-21 11:10:00,142.97,143.04,142.89,142.92,5942.0,135.0535,135.1196,134.9779,135.0063,5942.0
2021-07-21 11:15:00,142.94,143.04,142.94,143.02,9008.0,135.0252,135.1196,135.0252,135.1007,9008.0
2021-07-21 11:20:00,143.03,143.1,143.0,143.0,7033.0,135.1102,135.1763,135.0818,135.0818,7033.0
2021-07-21 11:25:00,143.02,143.1,142.99,143.03,8152.0,135.1007,135.1763,135.0724,135.1102,8152.0
2021-07-21 11:30:00,143.03,143.06,142.95,143.06,5091.0,135.1102,135.1385,135.0346,135.1385,5091.0
2021-07-21 11:35:00,143.08,143.43,143.08,143.31,18366.0,135.1574,135.488,135.1574,135.3747,18366.0
2021-07-21 11:40:00,143.28,144.0,143.28,143.95,25683.0,135.3463,136.0265,135.3463,135.9792,25683.0
2021-07-21 11:45:00,143.98,144.07,143.73,143.78,29567.0,136.0076,136.0926,135.7714,135.8187,29567.0
2021-07-21 11:50:00,143.71,144.09,143.53,143.8,33283.0,135.7525,136.1115,135.5825,135.8375,33283.0
2021-07-21 11:55:00,143.8,143.91,143.34,143.39,13045.0,135.8375,135.9415,135.403,135.4502,13045.0
2021-07-21 12:00:00,143.36,143.41,143.12,143.19,11122.0,135.4219,135.4691,135.1952,135.2613,11122.0
2021-07-21 12:05:00,143.17,143.24,143.13,143.19,3416.0,135.2424,135.3086,135.2046,135.2613,3416.0
2021-07-21 12:10:00,143.2,143.27,143.12,143.18,5125.0,135.2708,135.3369,135.1952,135.2519,5125.0
2021-07-21 12:15:00,143.17,143.22,143.09,143.22,6525.0,135.2424,135.2897,135.1669,135.2897,6525.0
2021-07-21 12:20:00,143.24,143.24,143.09,143.14,5142.0,135.3086,135.3086,135.1669,135.2141,5142.0
2021-07-21 12:25:00,143.13,143.13,142.97,143.09,5255.0,135.2046,135.2046,135.0535,135.1669,5255.0
2021-07-21 12:30:00,143.11,143.17,143.03,143.05,4296.0,135.1858,135.2424,135.1102,135.1291,4296.0
2021-07-21 12:35:00,143.08,143.24,143.06,143.19,4266.0,135.1574,135.3086,135.1385,135.2613,4266.0
2021-07-21 12:40:00,143.21,143.29,143.18,143.27,4126.0,135.2802,135.3558,135.2519,135.3369,4126.0
2021-07-21 12:45:00,143.24,143.33,143.24,143.3,2536.0,135.3086,135.3936,135.3086,135.3652,2536.0
2021-07-21 12:50:00,143.3,143.3,143.16,143.2,4326.0,135.3652,135.3652,135.233,135.2708,4326.0
2021-07-21 12:55:00,143.16,143.22,143.15,143.19,3691.0,135.233,135.2897,135.2235,135.2613,3691.0
2021-07-21 13:00:00,143.19,143.35,143.18,143.34,7712.0,135.2613,135.4125,135.2519,135.403,7712.0
2021-07-21 13:05:00,143.35,143.43,143.3,143.3,6743.0,135.4125,135.488,135.3652,135.3652,6743.0
2021-07-21 13:10:00,143.3,143.48,143.29,143.39,5820.0,135.3652,135.5353,135.3558,135.4502,5820.0
2021-07-21 13:15:00,143.39,143.48,143.38,143.48,46439.0,135.4502,135.5353,135.4408,135.5353,46439.0
2021-07-21 13:20:00,143.49,143.63,143.48,143.62,12991.0,135.5447,135.677,135.5353,135.6675,12991.0
2021-07-21 13:25:00,143.63,143.7,143.52,143.53,19966.0,135.677,135.7431,135.573,135.5825,19966.0
2021-07-21 13:30:00,143.53,143.54,143.41,143.51,16039.0,135.5825,135.5919,135.4691,135.5636,16039.0
2021-07-21 13:35:00,143.54,143.61,143.47,143.47,10263.0,135.5919,135.6581,135.5258,135.5258,10263.0
2021-07-21 13:40:00,143.44,143.5,143.33,143.36,12409.0,135.4975,135.5542,135.3936,135.4219,12409.0
2021-07-21 13:45:00,143.37,143.4,143.25,143.27,8716.0,135.4314,135.4597,135.318,135.3369,8716.0
2021-07-21 13:50:00,143.29,143.4,143.29,143.38,6938.0,135.3558,135.4597,135.3558,135.4408,6938.0
2021-07-21 13:55:00,143.39,143.42,143.3,143.42,10276.0,135.4502,135.4786,135.3652,135.4786,10276.0
2021-07-21 14:00:00,143.44,143.44,143.04,143.14,11485.0,135.4975,135.4975,135.1196,135.2141,11485.0
2021-07-21 14:05:00,143.14,143.25,143.14,143.24,10360.0,135.2141,135.318,135.2141,135.3086,10360.0
2021-07-21 14:10:00,143.25,143.26,143.05,143.06,13430.0,135.318,135.3274,135.1291,135.1385,13430.0
2021-07-21 14:15:00,143.08,143.12,142.98,143.12,16041.0,135.1574,135.1952,135.0629,135.1952,16041.0
2021-07-21 14:20:00,143.11,143.17,143.06,143.12,8004.0,135.1858,135.2424,135.1385,135.1952,8004.0
2021-07-21 14:25:00,143.11,143.12,142.96,142.98,16605.0,135.1858,135.1952,135.0441,135.0629,16605.0
2021-07-21 14:30:00,143.0,143.03,142.98,143.0,24810.0,135.0818,135.1102,135.0629,135.0818,24810.0
2021-07-21 14:35:00,143.0,143.3,143.0,143.27,11850.0,135.0818,135.3652,135.0818,135.3369,11850.0
2021-07-21 14:40:00,143.28,143.33,143.25,143.27,7295.0,135.3463,135.3936,135.318,135.3369,7295.0
2021-07-21 14:45:00,143.28,143.3,143.17,143.21,6702.0,135.3463,135.3652,135.2424,135.2802,6702.0
2021-07-21 14:50:00,143.22,143.34,143.22,143.25,8043.0,135.2897,135.403,135.2897,135.318,8043.0
2021-07-21 14:55:00,143.26,143.3,143.17,143.24,14158.0,135.3274,135.3652,135.2424,135.3086,14158.0
2021-07-21 15:00:00,143.23,143.23,142.94,143.08,33552.0,135.2991,135.2991,135.0252,135.1574,33552.0
2021-07-21 15:05:00,143.09,143.14,142.98,143.11,11501.0,135.1669,135.2141,135.0629,135.1858,11501.0
2021-07-21 15:10:00,143.12,143.16,143.0,143.0,10806.0,135.1952,135.233,135.0818,135.0818,10806.0
2021-07-21 15:15:00,143.02,143.07,142.99,143.03,9923.0,135.1007,135.148,135.0724,135.1102,9923.0
2021-07-21 15:20:00,143.02,143.18,143.02,143.12,217482.0,135.1007,135.2519,135.1007,135.1952,217482.0
2021-07-21 15:25:00,143.13,143.13,142.9,143.03,21850.0,135.2046,135.2046,134.9874,135.1102,21850.0
2021-07-21 15:30:00,143.01,143.02,142.89,142.9,18371.0,135.0913,135.1007,134.9779,134.9874,18371.0
2021-07-21 15:35:00,142.92,142.97,142.77,142.78,15743.0,135.0063,135.0535,134.8646,134.874,15743.0
2021-07-21 15:40:00,142.77,142.92,142.76,142.86,163228.0,134.8646,135.0063,134.8551,134.9496,163228.0
2021-07-21 15:45:00,142.85,142.89,142.67,142.68,35524.0,134.9401,134.9779,134.7701,134.7796,35524.0
2021-07-21 15:50:00,142.49,142.77,142.43,142.7,52043.0,134.6001,134.8646,134.5434,134.7985,52043.0
2021-07-21 15:55:00,142.68,142.72,142.28,142.29,198650.0,134.7796,134.8173,134.4017,134.4112,198650.0
2021-07-22 09:30:00,143.44,144.76,143.04,143.93,69368.0,135.4975,136.7444,135.1196,135.9603,69368.0
2021-07-22 09:35:00,144.1,145.19,143.72,144.94,70326.0,136.1209,137.1506,135.762,136.9144,70326.0
2021-07-22 09:40:00,144.95,145.8,144.57,145.73,68601.0,136.9239,137.7268,136.5649,137.6607,68601.0
2021-07-22 09:45:00,145.75,146.01,145.19,145.32,75534.0,137.6796,137.9252,137.1506,137.2734,75534.0
2021-07-22 09:50:00,145.4,146.17,145.04,145.13,117245.0,137.349,138.0763,137.0089,137.0939,117245.0
2021-07-22 09:55:00,145.13,145.86,144.71,145.65,75649.0,137.0939,137.7835,136.6972,137.5851,75649.0
2021-07-22 10:00:00,145.63,146.04,145.31,145.68,48733.0,137.5662,137.9535,137.2639,137.6134,48733.0
2021-07-22 10:05:00,145.63,145.97,145.56,145.63,38212.0,137.5662,137.8874,137.5001,137.5662,38212.0
2021-07-22 10:10:00,145.55,146.1,145.21,145.21,20352.0,137.4906,138.0102,137.1695,137.1695,20352.0
2021-07-22 10:15:00,145.31,145.57,145.14,145.21,25205.0,137.2639,137.5095,137.1033,137.1695,25205.0
2021-07-22 10:20:00,145.21,145.79,145.13,145.48,33489.0,137.1695,137.7174,137.0939,137.4245,33489.0
2021-07-22 10:25:00,145.49,145.7,145.13,145.3,16970.0,137.434,137.6323,137.0939,137.2545,16970.0
2021-07-22 10:30:00,145.25,145.51,145.13,145.43,26374.0,137.2073,137.4529,137.0939,137.3773,26374.0
2021-07-22 10:35:00,145.43,145.54,145.18,145.34,22128.0,137.3773,137.4812,137.1411,137.2923,22128.0
2021-07-22 10:40:00,145.41,145.69,145.38,145.66,23065.0,137.3584,137.6229,137.3301,137.5946,23065.0
2021-07-22 10:45:00,145.67,145.77,145.44,145.54,19535.0,137.604,137.6985,137.3867,137.4812,19535.0
2021-07-22 10:50:00,145.52,145.99,145.52,145.75,19285.0,137.4623,137.9063,137.4623,137.6796,19285.0
2021-07-22 10:55:00,145.88,145.96,145.77,145.89,10379.0,137.8024,137.8779,137.6985,137.8118,10379.0
2021-07-22 11:00:00,145.89,146.0,145.48,145.48,16757.0,137.8118,137.9157,137.4245,137.4245,16757.0
2021-07-22 11:05:00,145.5,145.99,145.47,145.99,12167.0,137.4434,137.9063,137.4151,137.9063,12167.0
2021-07-22 11:10:00,145.96,146.2,145.92,146.04,15640.0,137.8779,138.1047,137.8402,137.9535,15640.0
2021-07-22 11:15:00,146.09,146.19,145.88,145.97,14486.0,138.0007,138.0952,137.8024,137.8874,14486.0
2021-07-22 11:20:00,145.96,145.99,145.52,145.74,11971.0,137.8779,137.9063,137.4623,137.6701,11971.0
2021-07-22 11:25:00,145.73,145.81,145.59,145.7,7570.0,137.6607,137.7362,137.5284,137.6323,7570.0
2021-07-22 11:30:00,145.7,145.98,145.68,145.74,14066.0,137.6323,137.8968,137.6134,137.6701,14066.0
2021-07-22 11:35:00,145.7,145.9,145.61,145.65,12651.0,137.6323,137.8213,137.5473,137.5851,12651.0
2021-07-22 11:40:00,145.56,145.73,145.47,145.48,11685.0,137.5001,137.6607,137.4151,137.4245,11685.0
2021-07-22 11:45:00,145.47,145.74,145.41,145.41,15999.0,137.4151,137.6701,137.3584,137.3584,15999.0
2021-07-22 11:50:00,145.4,145.44,145.23,145.33,9029.0,137.349,137.3867,137.1884,137.2828,9029.0
2021-07-22 11:55:00,145.38,145.67,145.31,145.6,13323.0,137.3301,137.604,137.2639,137.5379,13323.0
2021-07-22 12:00:00,145.68,145.96,145.68,145.95,8282.0,137.6134,137.8779,137.6134,137.8685,8282.0
2021-07-22 12:05:00,145.94,146.26,145.94,146.09,15471.0,137.859,138.1613,137.859,138.0007,15471.0
2021-07-22 12:10:00,146.12,146.33,146.04,146.29,27201.0,138.0291,138.2275,137.9535,138.1897,27201.0
2021-07-22 12:15:00,146.27,146.35,146.12,146.12,46991.0,138.1708,138.2463,138.0291,138.0291,46991.0
2021-07-22 12:20:00,146.14,146.24,145.98,146.05,22940.0,138.048,138.1424,137.8968,137.963,22940.0
2021-07-22 12:25:00,146.02,146.32,145.92,146.32,15228.0,137.9346,138.218,137.8402,138.218,15228.0
2021-07-22 12:30:00,146.34,146.49,146.05,146.06,21625.0,138.2369,138.3786,137.963,137.9724,21625.0
2021-07-22 12:35:00,146.1,146.32,146.1,146.26,11767.0,138.0102,138.218,138.0102,138.1613,11767.0
2021-07-22 12:40:00,146.27,146.4,146.1,146.26,16502.0,138.1708,138.2936,138.0102,138.1613,16502.0
2021-07-22 12:45:00,146.31,146.36,146.16,146.31,12478.0,138.2086,138.2558,138.0669,138.2086,12478.0
2021-07-22 12:50:00,146.26,146.43,146.2,146.36,51177.0,138.1613,138.3219,138.1047,138.2558,51177.0
2021-07-22 12:55:00,146.35,146.36,146.16,146.32,18100.0,138.2463,138.2558,138.0669,138.218,18100.0
2021-07-22 13:00:00,146.32,146.5,146.29,146.46,21519.0,138.218,138.388,138.1897,138.3503,21519.0
2021-07-22 13:05:00,146.47,146.55,146.26,146.3,38565.0,138.3597,138.4353,138.1613,138.1991,38565.0
2021-07-22 13:10:00,146.31,146.63,146.3,146.58,23813.0,138.2086,138.5108,138.1991,138.4636,23813.0
2021-07-22 13:15:00,146.58,146.65,146.11,146.11,15494.0,138.4636,138.5297,138.0196,138.0196,15494.0
2021-07-22 13:20:00,146.11,146.12,145.7,146.02,23819.0,138.0196,138.0291,137.6323,137.9346,23819.0
2021-07-22 13:25:00,146.0,146.13,145.87,145.97,10700.0,137.9157,138.0385,137.7929,137.8874,10700.0
2021-07-22 13:30:00,145.98,146.19,145.93,146.01,15674.0,137.8968,138.0952,137.8496,137.9252,15674.0
2021-07-22 13:35:00,145.99,146.16,145.86,146.05,14237.0,137.9063,138.0669,137.7835,137.963,14237.0
2021-07-22 13:40:00,146.1,146.26,146.03,146.21,8393.0,138.0102,138.1613,137.9441,138.1141,8393.0
2021-07-22 13:45:00,146.24,146.29,146.15,146.27,10644.0,138.1424,138.1897,138.0574,138.1708,10644.0
2021-07-22 13:50:00,146.28,146.49,146.18,146.49,13247.0,138.1802,138.3786,138.0858,138.3786,13247.0
2021-07-22 13:55:00,146.45,146.55,146.26,146.29,42674.0,138.3408,138.4353,138.1613,138.1897,42674.0
2021-07-22 14:00:00,146.29,146.51,146.25,146.31,19249.0,138.1897,138.3975,138.1519,138.2086,19249.0
2021-07-22 14:05:00,146.32,146.52,146.23,146.24,15922.0,138.218,138.4069,138.133,138.1424,15922.0
2021-07-22 14:10:00,146.25,146.56,146.2,146.48,26808.0,138.1519,138.4447,138.1047,138.3691,26808.0
2021-07-22 14:15:00,146.49,146.63,146.39,146.41,15206.0,138.3786,138.5108,138.2841,138.303,15206.0
2021-07-22 14:20:00,146.41,146.47,146.31,146.37,15599.0,138.303,138.3597,138.2086,138.2652,15599.0
2021-07-22 14:25:00,146.41,146.53,146.34,146.34,23277.0,138.303,138.4164,138.2369,138.2369,23277.0
2021-07-22 14:30:00,146.3,146.35,146.22,146.24,20825.0,138.1991,138.2463,138.1235,138.1424,20825.0
2021-07-22 14:35:00,146.19,146.34,146.19,146.29,17461.0,138.0952,138.2369,138.0952,138.1897,17461.0
2021-07-22 14:40:00,146.32,146.32,146.08,146.08,12466.0,138.218,138.218,137.9913,137.9913,12466.0
2021-07-22 14:45:00,146.08,146.27,146.06,146.25,10291.0,137.9913,138.1708,137.9724,138.1519,10291.0
2021-07-22 14:50:00,146.23,146.25,146.07,146.09,32334.0,138.133,138.1519,137.9819,138.0007,32334.0
2021-07-22 14:55:00,146.11,146.18,146.01,146.06,10296.0,138.0196,138.0858,137.9252,137.9724,10296.0
2021-07-22 15:00:00,146.09,146.17,146.03,146.09,10964.0,138.0007,138.0763,137.9441,138.0007,10964.0
2021-07-22 15:05:00,146.1,146.1,145.96,146.08,33466.0,138.0102,138.0102,137.8779,137.9913,33466.0
2021-07-22 15:10:00,146.08,146.19,145.98,146.19,10817.0,137.9913,138.0952,137.8968,138.0952,10817.0
2021-07-22 15:15:00,146.18,146.26,146.15,146.2,11775.0,138.0858,138.1613,138.0574,138.1047,11775.0
2021-07-22 15:20:00,146.17,146.18,146.09,146.14,11540.0,138.0763,138.0858,138.0007,138.048,11540.0
2021-07-22 15:25:00,146.14,146.14,145.92,145.94,18055.0,138.048,138.048,137.8402,137.859,18055.0
2021-07-22 15:30:00,145.95,146.05,145.92,146.05,14819.0,137.8685,137.963,137.8402,137.963,14819.0
2021-07-22 15:35:00,146.05,146.16,145.96,146.15,12115.0,137.963,138.0669,137.8779,138.0574,12115.0
2021-07-22 15:40:00,146.17,146.18,145.94,146.05,30018.0,138.0763,138.0858,137.859,137.963,30018.0
2021-07-22 15:45:00,146.07,146.17,145.89,146.11,46720.0,137.9819,138.0763,137.8118,138.0196,46720.0
2021-07-22 15:50:00,146.05,146.05,145.9,145.92,41047.0,137.963,137.963,137.8213,137.8402,41047.0
2021-07-22 15:55:00,145.92,145.98,145.84,145.92,108784.0,137.8402,137.8968,137.7646,137.8402,108784.0
2021-07-23 09:30:00,146.65,147.02,146.61,146.81,60565.0,138.5297,138.8792,138.492,138.6809,60565.0
2021-07-23 09:35:00,146.81,147.32,146.77,147.06,31123.0,138.6809,139.1626,138.6431,138.917,31123.0
2021-07-23 09:40:00,147.12,147.2,146.67,146.67,21160.0,138.9737,139.0493,138.5486,138.5486,21160.0
2021-07-23 09:45:00,146.68,146.82,146.48,146.57,16600.0,138.5581,138.6903,138.3691,138.4542,16600.0
2021-07-23 09:50:00,146.61,146.61,146.41,146.56,6136.0,138.492,138.492,138.303,138.4447,6136.0
2021-07-23 09:55:00,146.56,146.59,146.36,146.5,12214.0,138.4447,138.4731,138.2558,138.388,12214.0
2021-07-23 10:00:00,146.52,146.79,146.42,146.57,9760.0,138.4069,138.662,138.3125,138.4542,9760.0
2021-07-23 10:05:00,146.58,146.87,146.58,146.83,18281.0,138.4636,138.7376,138.4636,138.6998,18281.0
2021-07-23 10:10:00,146.78,146.97,146.73,146.87,10799.0,138.6525,138.832,138.6053,138.7376,10799.0
2021-07-23 10:15:00,146.88,147.03,146.74,146.74,15945.0,138.747,138.8887,138.6148,138.6148,15945.0
2021-07-23 10:20:00,146.75,146.91,146.62,146.85,12086.0,138.6242,138.7753,138.5014,138.7187,12086.0
2021-07-23 10:25:00,146.86,146.88,146.68,146.77,11846.0,138.7281,138.747,138.5581,138.6431,11846.0
2021-07-23 10:30:00,146.76,146.85,146.66,146.66,8772.0,138.6336,138.7187,138.5392,138.5392,8772.0
2021-07-23 10:35:00,146.66,146.87,146.65,146.72,8908.0,138.5392,138.7376,138.5297,138.5959,8908.0
2021-07-23 10:40:00,146.75,147.02,146.72,146.97,6754.0,138.6242,138.8792,138.5959,138.832,6754.0
2021-07-23 10:45:00,147.0,147.14,146.92,147.1,9744.0,138.8604,138.9926,138.7848,138.9548,9744.0
2021-07-23 10:50:00,147.06,147.11,146.94,147.03,17258.0,138.917,138.9643,138.8037,138.8887,17258.0
2021-07-23 10:55:00,147.02,147.02,146.88,146.88,5767.0,138.8792,138.8792,138.747,138.747,5767.0
2021-07-23 11:00:00,146.94,147.08,146.9,146.95,10418.0,138.8037,138.9359,138.7659,138.8131,10418.0
2021-07-23 11:05:00,146.94,147.07,146.89,146.99,6493.0,138.8037,138.9265,138.7564,138.8509,6493.0
2021-07-23 11:10:00,147.01,147.01,146.89,146.94,9237.0,138.8698,138.8698,138.7564,138.8037,9237.0
2021-07-23 11:15:00,146.92,147.02,146.78,146.97,12161.0,138.7848,138.8792,138.6525,138.832,12161.0
2021-07-23 11:20:00,146.92,146.94,146.75,146.85,7189.0,138.7848,138.8037,138.6242,138.7187,7189.0
2021-07-23 11:25:00,146.83,146.85,146.75,146.84,8830.0,138.6998,138.7187,138.6242,138.7092,8830.0
2021-07-23 11:30:00,146.83,146.94,146.68,146.69,7015.0,138.6998,138.8037,138.5581,138.5675,7015.0
2021-07-23 11:35:00,146.71,146.83,146.71,146.81,11922.0,138.5864,138.6998,138.5864,138.6809,11922.0
2021-07-23 11:40:00,146.81,146.87,146.73,146.84,20315.0,138.6809,138.7376,138.6053,138.7092,20315.0
2021-07-23 11:45:00,146.83,147.05,146.81,146.94,22648.0,138.6998,138.9076,138.6809,138.8037,22648.0
2021-07-23 11:50:00,146.94,146.94,146.68,146.75,8993.0,138.8037,138.8037,138.5581,138.6242,8993.0
2021-07-23 11:55:00,146.72,146.72,146.42,146.45,7459.0,138.5959,138.5959,138.3125,138.3408,7459.0
2021-07-23 12:00:00,146.47,146.68,146.45,146.63,5777.0,138.3597,138.5581,138.3408,138.5108,5777.0
2021-07-23 12:05:00,146.66,146.67,146.49,146.49,9360.0,138.5392,138.5486,138.3786,138.3786,9360.0
2021-07-23 12:10:00,146.53,146.93,146.52,146.87,30518.0,138.4164,138.7942,138.4069,138.7376,30518.0
2021-07-23 12:15:00,146.86,146.94,146.84,146.84,6370.0,138.7281,138.8037,138.7092,138.7092,6370.0
2021-07-23 12:20:00,146.85,147.0,146.85,146.96,7046.0,138.7187,138.8604,138.7187,138.8226,7046.0
2021-07-23 12:25:00,146.97,146.97,146.86,146.88,5528.0,138.832,138.832,138.7281,138.747,5528.0
2021-07-23 12:30:00,146.92,147.01,146.92,147.0,6088.0,138.7848,138.8698,138.7848,138.8604,6088.0
2021-07-23 12:35:00,147.01,147.1,147.01,147.02,8985.0,138.8698,138.9548,138.8698,138.8792,8985.0
2021-07-23 12:40:00,147.02,147.14,146.94,147.14,10090.0,138.8792,138.9926,138.8037,138.9926,10090.0
2021-07-23 12:45:00,147.14,147.22,147.09,147.15,8751.0,138.9926,139.0682,138.9454,139.002,8751.0
2021-07-23 12:50:00,147.15,147.29,147.15,147.18,9012.0,139.002,139.1343,139.002,139.0304,9012.0
2021-07-23 12:55:00,147.17,147.37,147.17,147.36,11249.0,139.0209,139.2099,139.0209,139.2004,11249.0
2021-07-23 13:00:00,147.36,147.48,147.33,147.46,11745.0,139.2004,139.3138,139.1721,139.2949,11745.0
2021-07-23 13:05:00,147.46,147.55,147.43,147.49,10291.0,139.2949,139.3799,139.2665,139.3232,10291.0
2021-07-23 13:10:00,147.48,147.58,147.46,147.5,10558.0,139.3138,139.4082,139.2949,139.3327,10558.0
2021-07-23 13:15:00,147.51,147.68,147.51,147.62,8562.0,139.3421,139.5027,139.3421,139.446,8562.0
2021-07-23 13:20:00,147.64,147.71,147.62,147.68,8507.0,139.4649,139.531,139.446,139.5027,8507.0
2021-07-23 13:25:00,147.69,147.7,147.57,147.57,7684.0,139.5121,139.5216,139.3988,139.3988,7684.0
2021-07-23 13:30:00,147.54,147.58,147.48,147.5,5850.0,139.3705,139.4082,139.3138,139.3327,5850.0
2021-07-23 13:35:00,147.49,147.55,147.44,147.55,6742.0,139.3232,139.3799,139.276,139.3799,6742.0
2021-07-23 13:40:00,147.52,147.67,147.52,147.67,7178.0,139.3516,139.4933,139.3516,139.4933,7178.0
2021-07-23 13:45:00,147.66,147.73,147.63,147.72,7694.0,139.4838,139.5499,139.4555,139.5405,7694.0
2021-07-23 13:50:00,147.74,147.78,147.67,147.69,8735.0,139.5594,139.5972,139.4933,139.5121,8735.0
2021-07-23 13:55:00,147.7,147.78,147.7,147.72,7864.0,139.5216,139.5972,139.5216,139.5405,7864.0
2021-07-23 14:00:00,147.74,147.74,147.65,147.74,11956.0,139.5594,139.5594,139.4744,139.5594,11956.0
2021-07-23 14:05:00,147.73,147.8,147.66,147.66,17090.0,139.5499,139.6161,139.4838,139.4838,17090.0
2021-07-23 14:10:00,147.66,147.67,147.42,147.44,13581.0,139.4838,139.4933,139.2571,139.276,13581.0
2021-07-23 14:15:00,147.44,147.46,147.33,147.35,9369.0,139.276,139.2949,139.1721,139.191,9369.0
2021-07-23 14:20:00,147.34,147.43,147.33,147.42,8645.0,139.1815,139.2665,139.1721,139.2571,8645.0
2021-07-23 14:25:00,147.41,147.45,147.36,147.45,5384.0,139.2477,139.2854,139.2004,139.2854,5384.0
2021-07-23 14:30:00,147.44,147.45,147.36,147.4,10145.0,139.276,139.2854,139.2004,139.2382,10145.0
2021-07-23 14:35:00,147.42,147.45,147.38,147.41,7387.0,139.2571,139.2854,139.2193,139.2477,7387.0
2021-07-23 14:40:00,147.4,147.4,147.29,147.31,9322.0,139.2382,139.2382,139.1343,139.1532,9322.0
2021-07-23 14:45:00,147.32,147.32,147.15,147.17,8935.0,139.1626,139.1626,139.002,139.0209,8935.0
2021-07-23 14:50:00,147.17,147.17,146.98,147.14,35594.0,139.0209,139.0209,138.8415,138.9926,35594.0
2021-07-23 14:55:00,147.17,147.28,147.15,147.25,9169.0,139.0209,139.1249,139.002,139.0965,9169.0
2021-07-23 15:00:00,147.28,147.4,147.26,147.38,6919.0,139.1249,139.2382,139.106,139.2193,6919.0
2021-07-23 15:05:00,147.37,147.37,147.22,147.22,9092.0,139.2099,139.2099,139.0682,139.0682,9092.0
2021-07-23 15:10:00,147.24,147.25,147.12,147.15,10001.0,139.0871,139.0965,138.9737,139.002,10001.0
2021-07-23 15:15:00,147.15,147.23,147.12,147.23,8967.0,139.002,139.0776,138.9737,139.0776,8967.0
2021-07-23 15:20:00,147.23,147.23,147.14,147.19,13577.0,139.0776,139.0776,138.9926,139.0398,13577.0
2021-07-23 15:25:00,147.19,147.31,147.17,147.31,12373.0,139.0398,139.1532,139.0209,139.1532,12373.0
2021-07-23 15:30:00,147.33,147.44,147.26,147.44,14404.0,139.1721,139.276,139.106,139.276,14404.0
2021-07-23 15:35:00,147.44,147.57,147.37,147.56,17023.0,139.276,139.3988,139.2099,139.3893,17023.0
2021-07-23 15:40:00,147.56,147.62,147.48,147.59,28053.0,139.3893,139.446,139.3138,139.4177,28053.0
2021-07-23 15:45:00,147.59,147.75,147.59,147.75,34590.0,139.4177,139.5688,139.4177,139.5688,34590.0
2021-07-23 15:50:00,147.77,147.78,147.58,147.61,51775.0,139.5877,139.5972,139.4082,139.4366,51775.0
2021-07-23 15:55:00,147.61,147.64,147.36,147.45,119716.0,139.4366,139.4649,139.2004,139.2854,119716.0
2021-07-26 09:30:00,147.41,149.3,147.28,148.5,107084.0,139.2477,141.033,139.1249,140.2773,107084.0
2021-07-26 09:35:00,148.5,148.65,147.58,147.58,101484.0,140.2773,140.419,139.4082,139.4082,101484.0
2021-07-26 09:40:00,147.51,147.64,146.57,146.65,115305.0,139.3421,139.4649,138.4542,138.5297,115305.0
2021-07-26 09:45:00,146.65,147.24,146.65,147.09,68905.0,138.5297,139.0871,138.5297,138.9454,68905.0
2021-07-26 09:50:00,147.09,147.1,146.63,146.67,39325.0,138.9454,138.9548,138.5108,138.5486,39325.0
2021-07-26 09:55:00,146.63,146.63,146.28,146.39,25222.0,138.5108,138.5108,138.1802,138.2841,25222.0
2021-07-26 10:00:00,146.39,146.42,146.02,146.18,39121.0,138.2841,138.3125,137.9346,138.0858,39121.0
2021-07-26 10:05:00,146.18,146.53,145.95,146.53,41057.0,138.0858,138.4164,137.8685,138.4164,41057.0
2021-07-26 10:10:00,146.52,146.53,146.07,146.1,50202.0,138.4069,138.4164,137.9819,138.0102,50202.0
2021-07-26 10:15:00,146.11,146.63,145.98,146.44,36636.0,138.0196,138.5108,137.8968,138.3314,36636.0
2021-07-26 10:20:00,146.42,147.04,146.35,146.51,74764.0,138.3125,138.8981,138.2463,138.3975,74764.0
2021-07-26 10:25:00,146.47,146.65,146.41,146.58,37414.0,138.3597,138.5297,138.303,138.4636,37414.0
2021-07-26 10:30:00,146.55,146.63,146.29,146.59,20482.0,138.4353,138.5108,138.1897,138.4731,20482.0
2021-07-26 10:35:00,146.59,146.69,146.48,146.58,30066.0,138.4731,138.5675,138.3691,138.4636,30066.0
2021-07-26 10:40:00,146.62,146.68,146.34,146.38,29804.0,138.5014,138.5581,138.2369,138.2747,29804.0
2021-07-26 10:45:00,146.4,146.6,146.32,146.55,25485.0,138.2936,138.4825,138.218,138.4353,25485.0
2021-07-26 10:50:00,146.54,146.62,146.39,146.46,19433.0,138.4258,138.5014,138.2841,138.3503,19433.0
2021-07-26 10:55:00,146.42,146.65,146.19,146.64,25596.0,138.3125,138.5297,138.0952,138.5203,25596.0
2021-07-26 11:00:00,146.62,146.7,146.49,146.68,27809.0,138.5014,138.577,138.3786,138.5581,27809.0
2021-07-26 11:05:00,146.69,147.4,146.69,147.37,20830.0,138.5675,139.2382,138.5675,139.2099,20830.0
2021-07-26 11:10:00,147.32,147.52,147.29,147.34,31909.0,139.1626,139.3516,139.1343,139.1815,31909.0
2021-07-26 11:15:00,147.36,147.75,147.33,147.55,14102.0,139.2004,139.5688,139.1721,139.3799,14102.0
2021-07-26 11:20:00,147.52,147.7,147.51,147.61,31113.0,139.3516,139.5216,139.3421,139.4366,31113.0
2021-07-26 11:25:00,147.61,147.89,147.53,147.65,53048.0,139.4366,139.7011,139.361,139.4744,53048.0
2021-07-26 11:30:00,147.64,147.66,146.93,146.98,39763.0,139.4649,139.4838,138.7942,138.8415,39763.0
2021-07-26 11:35:00,147.02,147.32,146.96,147.26,36587.0,138.8792,139.1626,138.8226,139.106,36587.0
2021-07-26 11:40:00,147.29,147.32,146.99,147.09,11440.0,139.1343,139.1626,138.8509,138.9454,11440.0
2021-07-26 11:45:00,147.08,147.26,147.05,147.16,10950.0,138.9359,139.106,138.9076,139.0115,10950.0
2021-07-26 11:50:00,147.2,147.37,147.18,147.31,10874.0,139.0493,139.2099,139.0304,139.1532,10874.0
2021-07-26 11:55:00,147.33,147.43,147.32,147.37,24918.0,139.1721,139.2665,139.1626,139.2099,24918.0
2021-07-26 12:00:00,147.34,147.46,147.29,147.4,44502.0,139.1815,139.2949,139.1343,139.2382,44502.0
2021-07-26 12:05:00,147.4,147.66,147.33,147.66,17155.0,139.2382,139.4838,139.1721,139.4838,17155.0
2021-07-26 12:10:00,147.6,147.9,147.55,147.85,24135.0,139.4271,139.7105,139.3799,139.6633,24135.0
2021-07-26 12:15:00,147.82,147.86,147.69,147.86,19615.0,139.635,139.6727,139.5121,139.6727,19615.0
2021-07-26 12:20:00,147.85,147.94,147.73,147.92,15239.0,139.6633,139.7483,139.5499,139.7294,15239.0
2021-07-26 12:25:00,147.9,147.98,147.62,147.62,20871.0,139.7105,139.7861,139.446,139.446,20871.0
2021-07-26 12:30:00,147.64,147.89,147.58,147.82,21193.0,139.4649,139.7011,139.4082,139.635,21193.0
2021-07-26 12:35:00,147.79,147.82,147.58,147.63,15568.0,139.6066,139.635,139.4082,139.4555,15568.0
2021-07-26 12:40:00,147.59,147.68,147.52,147.6,29117.0,139.4177,139.5027,139.3516,139.4271,29117.0
2021-07-26 12:45:00,147.61,147.72,147.44,147.48,23363.0,139.4366,139.5405,139.276,139.3138,23363.0
2021-07-26 12:50:00,147.48,147.64,147.48,147.62,23063.0,139.3138,139.4649,139.3138,139.446,23063.0
2021-07-26 12:55:00,147.62,147.62,147.46,147.59,19605.0,139.446,139.446,139.2949,139.4177,19605.0
2021-07-26 13:00:00,147.58,147.64,147.51,147.51,6640.0,139.4082,139.4649,139.3421,139.3421,6640.0
2021-07-26 13:05:00,147.51,147.66,147.51,147.65,12407.0,139.3421,139.4838,139.3421,139.4744,12407.0
2021-07-26 13:10:00,147.68,147.8,147.64,147.78,21499.0,139.5027,139.6161,139.4649,139.5972,21499.0
2021-07-26 13:15:00,147.78,147.85,147.69,147.72,18430.0,139.5972,139.6633,139.5121,139.5405,18430.0
2021-07-26 13:20:00,147.72,147.8,147.6,147.77,22869.0,139.5405,139.6161,139.4271,139.5877,22869.0
2021-07-26 13:25:00,147.79,147.85,147.51,147.51,39957.0,139.6066,139.6633,139.3421,139.3421,39957.0
2021-07-26 13:30:00,147.52,147.68,147.33,147.34,29340.0,139.3516,139.5027,139.1721,139.1815,29340.0
2021-07-26 13:35:00,147.34,147.53,147.26,147.53,10956.0,139.1815,139.361,139.106,139.361,10956.0
2021-07-26 13:40:00,147.53,147.66,147.5,147.56,16608.0,139.361,139.4838,139.3327,139.3893,16608.0
2021-07-26 13:45:00,147.54,147.65,147.53,147.63,12195.0,139.3705,139.4744,139.361,139.4555,12195.0
2021-07-26 13:50:00,147.61,147.75,147.59,147.72,10707.0,139.4366,139.5688,139.4177,139.5405,10707.0
2021-07-26 13:55:00,147.71,147.75,147.66,147.73,9732.0,139.531,139.5688,139.4838,139.5499,9732.0
2021-07-26 14:00:00,147.73,147.82,147.65,147.65,16696.0,139.5499,139.635,139.4744,139.4744,16696.0
2021-07-26 14:05:00,147.63,147.67,147.57,147.57,7053.0,139.4555,139.4933,139.3988,139.3988,7053.0
2021-07-26 14:10:00,147.59,147.6,147.46,147.51,11589.0,139.4177,139.4271,139.2949,139.3421,11589.0
2021-07-26 14:15:00,147.51,147.6,147.42,147.46,13140.0,139.3421,139.4271,139.2571,139.2949,13140.0
2021-07-26 14:20:00,147.48,147.48,147.22,147.22,20659.0,139.3138,139.3138,139.0682,139.0682,20659.0
2021-07-26 14:25:00,147.25,147.35,147.2,147.31,23504.0,139.0965,139.191,139.0493,139.1532,23504.0
2021-07-26 14:30:00,147.34,147.48,147.34,147.43,15706.0,139.1815,139.3138,139.1815,139.2665,15706.0
2021-07-26 14:35:00,147.42,147.42,147.12,147.17,15133.0,139.2571,139.2571,138.9737,139.0209,15133.0
2021-07-26 14:40:00,147.19,147.29,147.18,147.22,18181.0,139.0398,139.1343,139.0304,139.0682,18181.0
2021-07-26 14:45:00,147.22,147.25,147.1,147.19,28995.0,139.0682,139.0965,138.9548,139.0398,28995.0
2021-07-26 14:50:00,147.21,147.3,147.19,147.2,22683.0,139.0587,139.1437,139.0398,139.0493,22683.0
2021-07-26 14:55:00,147.18,147.27,147.14,147.17,15734.0,139.0304,139.1154,138.9926,139.0209,15734.0
2021-07-26 15:00:00,147.17,147.27,147.12,147.19,26785.0,139.0209,139.1154,138.9737,139.0398,26785.0
2021-07-26 15:05:00,147.19,147.26,147.01,147.14,32294.0,139.0398,139.106,138.8698,138.9926,32294.0
2021-07-26 15:10:00,147.14,147.16,146.94,146.97,42624.0,138.9926,139.0115,138.8037,138.832,42624.0
2021-07-26 15:15:00,146.97,147.09,146.73,147.04,83209.0,138.832,138.9454,138.6053,138.8981,83209.0
2021-07-26 15:20:00,147.03,147.08,146.97,147.06,51279.0,138.8887,138.9359,138.832,138.917,51279.0
2021-07-26 15:25:00,147.08,147.35,147.08,147.31,40738.0,138.9359,139.191,138.9359,139.1532,40738.0
2021-07-26 15:30:00,147.31,147.31,147.09,147.09,52734.0,139.1532,139.1532,138.9454,138.9454,52734.0
2021-07-26 15:35:00,147.09,147.21,147.09,147.14,44618.0,138.9454,139.0587,138.9454,138.9926,44618.0
2021-07-26 15:40:00,147.14,147.25,147.1,147.18,47633.0,138.9926,139.0965,138.9548,139.0304,47633.0
2021-07-26 15:45:00,147.16,147.19,147.11,147.17,50711.0,139.0115,139.0398,138.9643,139.0209,50711.0
2021-07-26 15:50:00,147.17,147.51,147.16,147.5,103397.0,139.0209,139.3421,139.0115,139.3327,103397.0
2021-07-26 15:55:00,147.49,147.71,147.49,147.61,232896.0,139.3232,139.531,139.3232,139.4366,232896.0
2021-07-27 09:30:00,146.78,146.97,146.45,146.94,52430.0,138.6525,138.832,138.3408,138.8037,52430.0
2021-07-27 09:35:00,146.99,147.23,146.51,146.72,28012.0,138.8509,139.0776,138.3975,138.5959,28012.0
2021-07-27 09:40:00,146.85,147.12,146.7,147.08,23288.0,138.7187,138.9737,138.577,138.9359,23288.0
2021-07-27 09:45:00,147.04,147.22,146.85,147.03,14598.0,138.8981,139.0682,138.7187,138.8887,14598.0
2021-07-27 09:50:00,147.0,147.36,146.85,147.31,45576.0,138.8604,139.2004,138.7187,139.1532,45576.0
2021-07-27 09:55:00,147.29,147.46,147.0,147.15,63464.0,139.1343,139.2949,138.8604,139.002,63464.0
2021-07-27 10:00:00,147.19,147.54,147.01,147.05,38420.0,139.0398,139.3705,138.8698,138.9076,38420.0
2021-07-27 10:05:00,147.09,147.17,146.81,146.83,23065.0,138.9454,139.0209,138.6809,138.6998,23065.0
2021-07-27 10:10:00,146.86,146.9,146.62,146.62,36707.0,138.7281,138.7659,138.5014,138.5014,36707.0
2021-07-27 10:15:00,146.58,146.73,146.13,146.27,23606.0,138.4636,138.6053,138.0385,138.1708,23606.0
2021-07-27 10:20:00,146.27,146.39,146.11,146.31,31658.0,138.1708,138.2841,138.0196,138.2086,31658.0
2021-07-27 10:25:00,146.27,146.27,145.9,146.02,101741.0,138.1708,138.1708,137.8213,137.9346,101741.0
2021-07-27 10:30:00,146.02,146.02,145.46,145.65,69745.0,137.9346,137.9346,137.4056,137.5851,69745.0
2021-07-27 10:35:00,145.68,145.68,145.39,145.59,58779.0,137.6134,137.6134,137.3395,137.5284,58779.0
2021-07-27 10:40:00,145.57,145.61,145.27,145.53,47792.0,137.5095,137.5473,137.2261,137.4718,47792.0
2021-07-27 10:45:00,145.56,145.87,145.46,145.69,43275.0,137.5001,137.7929,137.4056,137.6229,43275.0
2021-07-27 10:50:00,145.69,146.02,145.62,145.9,24029.0,137.6229,137.9346,137.5568,137.8213,24029.0
2021-07-27 10:55:00,145.88,146.02,145.82,146.0,33182.0,137.8024,137.9346,137.7457,137.9157,33182.0
2021-07-27 11:00:00,145.96,146.29,145.9,146.26,25976.0,137.8779,138.1897,137.8213,138.1613,25976.0
2021-07-27 11:05:00,146.26,146.26,146.06,146.15,22819.0,138.1613,138.1613,137.9724,138.0574,22819.0
2021-07-27 11:10:00,146.12,146.32,146.12,146.24,17841.0,138.0291,138.218,138.0291,138.1424,17841.0
2021-07-27 11:15:00,146.25,146.4,146.06,146.06,20628.0,138.1519,138.2936,137.9724,137.9724,20628.0
2021-07-27 11:20:00,146.08,146.33,146.07,146.23,28070.0,137.9913,138.2275,137.9819,138.133,28070.0
2021-07-27 11:25:00,146.23,146.23,146.02,146.13,25675.0,138.133,138.133,137.9346,138.0385,25675.0
2021-07-27 11:30:00,146.1,146.27,145.94,146.22,12817.0,138.0102,138.1708,137.859,138.1235,12817.0
2021-07-27 11:35:00,146.24,146.62,146.24,146.6,12959.0,138.1424,138.5014,138.1424,138.4825,12959.0
2021-07-27 11:40:00,146.6,146.82,146.52,146.74,19195.0,138.4825,138.6903,138.4069,138.6148,19195.0
2021-07-27 11:45:00,146.73,146.91,146.72,146.85,13743.0,138.6053,138.7753,138.5959,138.7187,13743.0
2021-07-27 11:50:00,146.85,146.91,146.75,146.82,14132.0,138.7187,138.7753,138.6242,138.6903,14132.0
2021-07-27 11:55:00,146.82,146.82,146.67,146.78,16409.0,138.6903,138.6903,138.5486,138.6525,16409.0
2021-07-27 12:00:00,146.78,146.94,146.68,146.91,10165.0,138.6525,138.8037,138.5581,138.7753,10165.0
2021-07-27 12:05:00,146.93,146.93,146.64,146.84,28162.0,138.7942,138.7942,138.5203,138.7092,28162.0
2021-07-27 12:10:00,146.84,146.84,146.44,146.6,14216.0,138.7092,138.7092,138.3314,138.4825,14216.0
2021-07-27 12:15:00,146.59,146.71,146.48,146.65,12065.0,138.4731,138.5864,138.3691,138.5297,12065.0
2021-07-27 12:20:00,146.66,146.79,146.64,146.66,8741.0,138.5392,138.662,138.5203,138.5392,8741.0
2021-07-27 12:25:00,146.68,146.8,146.63,146.78,10977.0,138.5581,138.6714,138.5108,138.6525,10977.0
2021-07-27 12:30:00,146.76,146.77,146.62,146.65,7848.0,138.6336,138.6431,138.5014,138.5297,7848.0
2021-07-27 12:35:00,146.66,146.82,146.64,146.81,8875.0,138.5392,138.6903,138.5203,138.6809,8875.0
2021-07-27 12:40:00,146.82,146.84,146.68,146.72,10597.0,138.6903,138.7092,138.5581,138.5959,10597.0
2021-07-27 12:45:00,146.72,146.74,146.64,146.65,7185.0,138.5959,138.6148,138.5203,138.5297,7185.0
2021-07-27 12:50:00,146.62,146.69,146.6,146.63,9233.0,138.5014,138.5675,138.4825,138.5108,9233.0
2021-07-27 12:55:00,146.58,146.71,146.49,146.67,6491.0,138.4636,138.5864,138.3786,138.5486,6491.0
2021-07-27 13:00:00,146.68,146.8,146.68,146.77,7990.0,138.5581,138.6714,138.5581,138.6431,7990.0
2021-07-27 13:05:00,146.79,146.92,146.79,146.92,8648.0,138.662,138.7848,138.662,138.7848,8648.0
2021-07-27 13:10:00,146.97,147.0,146.86,146.89,9382.0,138.832,138.8604,138.7281,138.7564,9382.0
2021-07-27 13:15:00,146.88,147.07,146.83,147.07,9000.0,138.747,138.9265,138.6998,138.9265,9000.0
2021-07-27 13:20:00,147.06,147.07,146.89,146.91,6361.0,138.917,138.9265,138.7564,138.7753,6361.0
2021-07-27 13:25:00,146.9,146.91,146.74,146.83,9453.0,138.7659,138.7753,138.6148,138.6998,9453.0
2021-07-27 13:30:00,146.78,146.83,146.64,146.72,14993.0,138.6525,138.6998,138.5203,138.5959,14993.0
2021-07-27 13:35:00,146.74,146.94,146.74,146.94,10961.0,138.6148,138.8037,138.6148,138.8037,10961.0
2021-07-27 13:40:00,146.91,146.95,146.81,146.87,6235.0,138.7753,138.8131,138.6809,138.7376,6235.0
2021-07-27 13:45:00,146.83,147.03,146.7,146.97,27238.0,138.6998,138.8887,138.577,138.832,27238.0
2021-07-27 13:50:00,146.91,146.97,146.49,146.53,49701.0,138.7753,138.832,138.3786,138.4164,49701.0
2021-07-27 13:55:00,146.51,146.65,146.46,146.49,61943.0,138.3975,138.5297,138.3503,138.3786,61943.0
2021-07-27 14:00:00,146.49,146.59,146.25,146.45,38121.0,138.3786,138.4731,138.1519,138.3408,38121.0
2021-07-27 14:05:00,146.44,146.47,146.25,146.47,26865.0,138.3314,138.3597,138.1519,138.3597,26865.0
2021-07-27 14:10:00,146.48,146.48,146.29,146.37,30371.0,138.3691,138.3691,138.1897,138.2652,30371.0
2021-07-27 14:15:00,146.39,146.51,146.3,146.31,27331.0,138.2841,138.3975,138.1991,138.2086,27331.0
2021-07-27 14:20:00,146.3,146.48,146.2,146.36,24920.0,138.1991,138.3691,138.1047,138.2558,24920.0
2021-07-27 14:25:00,146.37,146.38,146.18,146.22,27121.0,138.2652,138.2747,138.0858,138.1235,27121.0
2021-07-27 14:30:00,146.19,146.26,146.07,146.16,16794.0,138.0952,138.1613,137.9819,138.0669,16794.0
2021-07-27 14:35:00,146.15,146.16,146.04,146.14,22105.0,138.0574,138.0669,137.9535,138.048,22105.0
2021-07-27 14:40:00,146.13,146.13,145.87,146.02,21548.0,138.0385,138.0385,137.7929,137.9346,21548.0
2021-07-27 14:45:00,146.0,146.04,145.97,146.0,13944.0,137.9157,137.9535,137.8874,137.9157,13944.0
2021-07-27 14:50:00,146.0,146.03,145.88,145.92,16746.0,137.9157,137.9441,137.8024,137.8402,16746.0
2021-07-27 14:55:00,145.94,146.06,145.9,145.93,32794.0,137.859,137.9724,137.8213,137.8496,32794.0
2021-07-27 15:00:00,145.96,145.99,145.84,145.84,18819.0,137.8779,137.9063,137.7646,137.7646,18819.0
2021-07-27 15:05:00,145.84,145.94,145.75,145.94,16073.0,137.7646,137.859,137.6796,137.859,16073.0
2021-07-27 15:10:00,145.94,145.99,145.89,145.98,20231.0,137.859,137.9063,137.8118,137.8968,20231.0
2021-07-27 15:15:00,145.98,145.98,145.81,145.85,29702.0,137.8968,137.8968,137.7362,137.774,29702.0
2021-07-27 15:20:00,145.83,146.01,145.79,145.99,42356.0,137.7551,137.9252,137.7174,137.9063,42356.0
2021-07-27 15:25:00,145.97,145.97,145.76,145.81,27767.0,137.8874,137.8874,137.689,137.7362,27767.0
2021-07-27 15:30:00,145.79,145.87,145.71,145.87,44024.0,137.7174,137.7929,137.6418,137.7929,44024.0
2021-07-27 15:35:00,145.88,146.22,145.84,146.14,42935.0,137.8024,138.1235,137.7646,138.048,42935.0
2021-07-27 15:40:00,146.14,146.25,146.03,146.25,46471.0,138.048,138.1519,137.9441,138.1519,46471.0
2021-07-27 15:45:00,146.26,146.43,146.25,146.43,79673.0,138.1613,138.3219,138.1519,138.3219,79673.0
2021-07-27 15:50:00,146.43,146.64,146.43,146.56,111848.0,138.3219,138.5203,138.3219,138.4447,111848.0
2021-07-27 15:55:00,146.56,146.81,146.55,146.72,207234.0,138.4447,138.6809,138.4353,138.5959,207234.0
2021-07-28 09:30:00,144.74,145.45,144.44,144.51,88877.0,137.2307,137.9039,136.9463,137.0126,88877.0
2021-07-28 09:35:00,144.49,144.68,144.18,144.2,53415.0,136.9937,137.1738,136.6998,136.7187,53415.0
2021-07-28 09:40:00,144.24,144.72,144.17,144.26,117168.0,136.7566,137.2117,136.6903,136.7756,117168.0
2021-07-28 09:45:00,144.31,144.5,144.1,144.24,34212.0,136.823,137.0031,136.6239,136.7566,34212.0
2021-07-28 09:50:00,144.23,144.24,143.8,143.97,56062.0,136.7472,136.7566,136.3395,136.5006,56062.0
2021-07-28 09:55:00,144.0,144.35,143.97,144.25,21283.0,136.5291,136.8609,136.5006,136.7661,21283.0
2021-07-28 10:00:00,144.15,144.19,143.82,143.82,17102.0,136.6713,136.7092,136.3584,136.3584,17102.0
2021-07-28 10:05:00,143.82,143.82,143.54,143.77,27229.0,136.3584,136.3584,136.093,136.311,27229.0
2021-07-28 10:10:00,143.77,144.07,143.75,144.05,45897.0,136.311,136.5955,136.2921,136.5765,45897.0
2021-07-28 10:15:00,144.06,144.36,144.03,144.2,55015.0,136.586,136.8704,136.5575,136.7187,55015.0
2021-07-28 10:20:00,144.21,144.47,144.17,144.47,32155.0,136.7282,136.9747,136.6903,136.9747,32155.0
2021-07-28 10:25:00,144.46,144.97,144.46,144.81,52771.0,136.9652,137.4488,136.9652,137.2971,52771.0
2021-07-28 10:30:00,144.81,144.93,144.67,144.77,81827.0,137.2971,137.4108,137.1643,137.2591,81827.0
2021-07-28 10:35:00,144.79,144.93,144.64,144.69,51652.0,137.2781,137.4108,137.1359,137.1833,51652.0
2021-07-28 10:40:00,144.72,144.72,144.41,144.46,26238.0,137.2117,137.2117,136.9178,136.9652,26238.0
2021-07-28 10:45:00,144.48,144.55,144.03,144.03,35819.0,136.9842,137.0506,136.5575,136.5575,35819.0
2021-07-28 10:50:00,144.02,144.47,144.02,144.3,19957.0,136.5481,136.9747,136.5481,136.8135,19957.0
2021-07-28 10:55:00,144.3,144.69,144.27,144.67,14094.0,136.8135,137.1833,136.7851,137.1643,14094.0
2021-07-28 11:00:00,144.66,144.7,144.53,144.62,36111.0,137.1548,137.1928,137.0316,137.1169,36111.0
2021-07-28 11:05:00,144.66,144.7,144.54,144.54,12241.0,137.1548,137.1928,137.0411,137.0411,12241.0
2021-07-28 11:10:00,144.56,144.61,144.45,144.51,22404.0,137.06,137.1074,136.9557,137.0126,22404.0
2021-07-28 11:15:00,144.51,144.58,144.29,144.31,7563.0,137.0126,137.079,136.804,136.823,7563.0
2021-07-28 11:20:00,144.25,144.35,144.13,144.3,12009.0,136.7661,136.8609,136.6523,136.8135,12009.0
2021-07-28 11:25:00,144.3,144.37,144.22,144.33,12159.0,136.8135,136.8799,136.7377,136.842,12159.0
2021-07-28 11:30:00,144.33,144.59,144.3,144.56,16421.0,136.842,137.0885,136.8135,137.06,16421.0
2021-07-28 11:35:00,144.56,144.66,144.5,144.55,26136.0,137.06,137.1548,137.0031,137.0506,26136.0
2021-07-28 11:40:00,144.55,144.89,144.53,144.83,10519.0,137.0506,137.3729,137.0316,137.316,10519.0
2021-07-28 11:45:00,144.83,145.0,144.81,144.96,9981.0,137.316,137.4772,137.2971,137.4393,9981.0
2021-07-28 11:50:00,144.95,145.02,144.7,144.8,13539.0,137.4298,137.4962,137.1928,137.2876,13539.0
2021-07-28 11:55:00,144.77,144.84,144.7,144.75,8591.0,137.2591,137.3255,137.1928,137.2402,8591.0
2021-07-28 12:00:00,144.72,144.73,144.48,144.61,42514.0,137.2117,137.2212,136.9842,137.1074,42514.0
2021-07-28 12:05:00,144.56,144.6,144.45,144.52,8496.0,137.06,137.098,136.9557,137.0221,8496.0
2021-07-28 12:10:00,144.5,144.56,144.38,144.41,60906.0,137.0031,137.06,136.8894,136.9178,60906.0
2021-07-28 12:15:00,144.38,144.39,144.09,144.15,11741.0,136.8894,136.8989,136.6144,136.6713,11741.0
2021-07-28 12:20:00,144.15,144.15,144.0,144.09,10671.0,136.6713,136.6713,136.5291,136.6144,10671.0
2021-07-28 12:25:00,144.08,144.08,143.79,143.8,8926.0,136.6049,136.6049,136.33,136.3395,8926.0
2021-07-28 12:30:00,143.83,143.86,143.76,143.8,6946.0,136.3679,136.3964,136.3015,136.3395,6946.0
2021-07-28 12:35:00,143.82,144.07,143.82,144.05,7273.0,136.3584,136.5955,136.3584,136.5765,7273.0
2021-07-28 12:40:00,144.0,144.09,143.97,144.08,7694.0,136.5291,136.6144,136.5006,136.6049,7694.0
2021-07-28 12:45:00,144.08,144.27,144.04,144.22,8358.0,136.6049,136.7851,136.567,136.7377,8358.0
2021-07-28 12:50:00,144.18,144.43,144.18,144.41,9398.0,136.6998,136.9368,136.6998,136.9178,9398.0
2021-07-28 12:55:00,144.4,144.42,144.33,144.42,8457.0,136.9083,136.9273,136.842,136.9273,8457.0
2021-07-28 13:00:00,144.39,144.5,144.37,144.44,10658.0,136.8989,137.0031,136.8799,136.9463,10658.0
2021-07-28 13:05:00,144.46,144.48,144.25,144.34,6236.0,136.9652,136.9842,136.7661,136.8514,6236.0
2021-07-28 13:10:00,144.36,144.43,144.22,144.28,11109.0,136.8704,136.9368,136.7377,136.7946,11109.0
2021-07-28 13:15:00,144.28,144.6,144.28,144.56,9347.0,136.7946,137.098,136.7946,137.06,9347.0
2021-07-28 13:20:00,144.56,144.75,144.55,144.59,6734.0,137.06,137.2402,137.0506,137.0885,6734.0
2021-07-28 13:25:00,144.62,144.66,144.48,144.57,16987.0,137.1169,137.1548,136.9842,137.0695,16987.0
2021-07-28 13:30:00,144.59,144.82,144.59,144.71,11471.0,137.0885,137.3065,137.0885,137.2023,11471.0
2021-07-28 13:35:00,144.7,144.88,144.7,144.79,5528.0,137.1928,137.3634,137.1928,137.2781,5528.0
2021-07-28 13:40:00,144.77,144.78,144.67,144.73,8701.0,137.2591,137.2686,137.1643,137.2212,8701.0
2021-07-28 13:45:00,144.72,144.82,144.7,144.72,16966.0,137.2117,137.3065,137.1928,137.2117,16966.0
2021-07-28 13:50:00,144.69,144.69,144.52,144.62,11881.0,137.1833,137.1833,137.0221,137.1169,11881.0
2021-07-28 13:55:00,144.62,144.65,144.45,144.46,19248.0,137.1169,137.1454,136.9557,136.9652,19248.0
2021-07-28 14:00:00,144.49,144.65,144.29,144.6,14372.0,136.9937,137.1454,136.804,137.098,14372.0
2021-07-28 14:05:00,144.57,144.69,144.54,144.59,8462.0,137.0695,137.1833,137.0411,137.0885,8462.0
2021-07-28 14:10:00,144.62,144.9,144.62,144.9,19223.0,137.1169,137.3824,137.1169,137.3824,19223.0
2021-07-28 14:15:00,144.91,145.07,144.91,145.02,12790.0,137.3919,137.5436,137.3919,137.4962,12790.0
2021-07-28 14:20:00,145.01,145.26,144.98,145.24,9684.0,137.4867,137.7237,137.4582,137.7048,9684.0
2021-07-28 14:25:00,145.27,145.38,145.18,145.22,17537.0,137.7332,137.8375,137.6479,137.6858,17537.0
2021-07-28 14:30:00,145.19,145.24,145.11,145.24,13610.0,137.6574,137.7048,137.5815,137.7048,13610.0
2021-07-28 14:35:00,145.27,145.28,145.02,145.09,36179.0,137.7332,137.7427,137.4962,137.5625,36179.0
2021-07-28 14:40:00,145.07,145.24,145.04,145.24,10026.0,137.5436,137.7048,137.5151,137.7048,10026.0
2021-07-28 14:45:00,145.21,145.35,145.16,145.35,9548.0,137.6763,137.809,137.6289,137.809,9548.0
2021-07-28 14:50:00,145.36,145.42,145.12,145.17,14001.0,137.8185,137.8754,137.591,137.6384,14001.0
2021-07-28 14:55:00,145.17,145.41,145.17,145.27,12473.0,137.6384,137.8659,137.6384,137.7332,12473.0
2021-07-28 15:00:00,145.27,145.31,145.11,145.2,17388.0,137.7332,137.7711,137.5815,137.6668,17388.0
2021-07-28 15:05:00,145.22,145.25,145.07,145.14,14722.0,137.6858,137.7142,137.5436,137.6099,14722.0
2021-07-28 15:10:00,145.14,145.15,145.01,145.1,10591.0,137.6099,137.6194,137.4867,137.572,10591.0
2021-07-28 15:15:00,145.11,145.25,145.05,145.15,20419.0,137.5815,137.7142,137.5246,137.6194,20419.0
2021-07-28 15:20:00,145.14,145.14,144.96,145.0,24662.0,137.6099,137.6099,137.4393,137.4772,24662.0
2021-07-28 15:25:00,145.0,145.08,144.99,145.04,17295.0,137.4772,137.5531,137.4677,137.5151,17295.0
2021-07-28 15:30:00,145.04,145.2,145.01,145.02,27032.0,137.5151,137.6668,137.4867,137.4962,27032.0
2021-07-28 15:35:00,145.02,145.05,144.88,144.9,34854.0,137.4962,137.5246,137.3634,137.3824,34854.0
2021-07-28 15:40:00,144.89,145.06,144.83,145.01,43650.0,137.3729,137.5341,137.316,137.4867,43650.0
2021-07-28 15:45:00,145.0,145.04,144.89,144.91,21703.0,137.4772,137.5151,137.3729,137.3919,21703.0
2021-07-28 15:50:00,144.89,144.93,144.71,144.85,34642.0,137.3729,137.4108,137.2023,137.335,34642.0
2021-07-28 15:55:00,144.85,144.9,144.75,144.79,85219.0,137.335,137.3824,137.2402,137.2781,85219.0
2021-07-29 09:30:00,145.82,146.07,145.42,145.83,27347.0,138.2547,138.4917,137.8754,138.2641,27347.0
2021-07-29 09:35:00,145.83,146.22,145.83,146.0,9165.0,138.2641,138.6339,138.2641,138.4253,9165.0
2021-07-29 09:40:00,146.02,146.12,145.69,145.83,15718.0,138.4443,138.5391,138.1314,138.2641,15718.0
2021-07-29 09:45:00,145.9,145.97,145.78,145.91,10971.0,138.3305,138.3969,138.2167,138.34,10971.0
2021-07-29 09:50:00,145.99,146.53,145.98,146.4,14412.0,138.4158,138.9278,138.4064,138.8046,14412.0
2021-07-29 09:55:00,146.41,146.61,146.41,146.52,7657.0,138.8141,139.0037,138.8141,138.9183,7657.0
2021-07-29 10:00:00,146.55,146.55,146.07,146.07,25111.0,138.9468,138.9468,138.4917,138.4917,25111.0
2021-07-29 10:05:00,146.1,146.27,145.96,146.12,5492.0,138.5201,138.6813,138.3874,138.5391,5492.0
2021-07-29 10:10:00,146.23,146.36,146.23,146.32,5229.0,138.6434,138.7666,138.6434,138.7287,5229.0
2021-07-29 10:15:00,146.3,146.58,146.17,146.43,12184.0,138.7098,138.9752,138.5865,138.833,12184.0
2021-07-29 10:20:00,146.47,146.63,146.38,146.56,13189.0,138.8709,139.0226,138.7856,138.9563,13189.0
2021-07-29 10:25:00,146.61,146.93,146.56,146.9,13811.0,139.0037,139.3071,138.9563,139.2786,13811.0
2021-07-29 10:30:00,146.87,146.94,146.59,146.65,11699.0,139.2502,139.3166,138.9847,139.0416,11699.0
2021-07-29 10:35:00,146.65,146.9,146.59,146.89,7007.0,139.0416,139.2786,138.9847,139.2692,7007.0
2021-07-29 10:40:00,146.9,146.98,146.81,146.86,9569.0,139.2786,139.3545,139.1933,139.2407,9569.0
2021-07-29 10:45:00,146.92,146.94,146.78,146.85,7293.0,139.2976,139.3166,139.1649,139.2312,7293.0
2021-07-29 10:50:00,146.85,146.96,146.83,146.89,5082.0,139.2312,139.3355,139.2123,139.2692,5082.0
2021-07-29 10:55:00,146.93,146.94,146.8,146.92,7574.0,139.3071,139.3166,139.1838,139.2976,7574.0
2021-07-29 11:00:00,146.92,147.01,146.82,147.01,10727.0,139.2976,139.3829,139.2028,139.3829,10727.0
2021-07-29 11:05:00,147.04,147.04,146.81,146.81,6885.0,139.4114,139.4114,139.1933,139.1933,6885.0
2021-07-29 11:10:00,146.8,146.82,146.62,146.75,10712.0,139.1838,139.2028,139.0132,139.1364,10712.0
2021-07-29 11:15:00,146.82,146.82,146.63,146.67,8270.0,139.2028,139.2028,139.0226,139.0606,8270.0
2021-07-29 11:20:00,146.72,146.83,146.57,146.79,15410.0,139.108,139.2123,138.9658,139.1743,15410.0
2021-07-29 11:25:00,146.78,146.8,146.65,146.71,7104.0,139.1649,139.1838,139.0416,139.0985,7104.0
2021-07-29 11:30:00,146.69,146.71,146.6,146.65,11828.0,139.0795,139.0985,138.9942,139.0416,11828.0
2021-07-29 11:35:00,146.64,146.68,146.47,146.53,11676.0,139.0321,139.07,138.8709,138.9278,11676.0
2021-07-29 11:40:00,146.51,146.65,146.51,146.63,8031.0,138.9089,139.0416,138.9089,139.0226,8031.0
2021-07-29 11:45:00,146.61,146.62,146.51,146.56,6174.0,139.0037,139.0132,138.9089,138.9563,6174.0
2021-07-29 11:50:00,146.57,146.67,146.52,146.67,8760.0,138.9658,139.0606,138.9183,139.0606,8760.0
2021-07-29 11:55:00,146.66,146.7,146.58,146.58,8803.0,139.0511,139.089,138.9752,138.9752,8803.0
2021-07-29 12:00:00,146.62,146.62,146.49,146.58,5883.0,139.0132,139.0132,138.8899,138.9752,5883.0
2021-07-29 12:05:00,146.58,146.63,146.48,146.48,11101.0,138.9752,139.0226,138.8804,138.8804,11101.0
2021-07-29 12:10:00,146.46,146.57,146.38,146.55,8742.0,138.8615,138.9658,138.7856,138.9468,8742.0
2021-07-29 12:15:00,146.53,146.59,146.47,146.59,5443.0,138.9278,138.9847,138.8709,138.9847,5443.0
2021-07-29 12:20:00,146.58,146.67,146.54,146.66,7086.0,138.9752,139.0606,138.9373,139.0511,7086.0
2021-07-29 12:25:00,146.65,146.75,146.61,146.73,5641.0,139.0416,139.1364,139.0037,139.1175,5641.0
2021-07-29 12:30:00,146.75,146.97,146.74,146.97,8574.0,139.1364,139.345,139.1269,139.345,8574.0
2021-07-29 12:35:00,146.95,146.99,146.88,146.88,3583.0,139.326,139.364,139.2597,139.2597,3583.0
2021-07-29 12:40:00,146.88,146.95,146.83,146.84,4525.0,139.2597,139.326,139.2123,139.2217,4525.0
2021-07-29 12:45:00,146.88,146.97,146.87,146.9,3381.0,139.2597,139.345,139.2502,139.2786,3381.0
2021-07-29 12:50:00,146.9,146.94,146.82,146.82,7325.0,139.2786,139.3166,139.2028,139.2028,7325.0
2021-07-29 12:55:00,146.83,146.83,146.72,146.76,5016.0,139.2123,139.2123,139.108,139.1459,5016.0
2021-07-29 13:00:00,146.75,146.91,146.72,146.91,3963.0,139.1364,139.2881,139.108,139.2881,3963.0
2021-07-29 13:05:00,146.92,147.02,146.91,146.93,8029.0,139.2976,139.3924,139.2881,139.3071,8029.0
2021-07-29 13:10:00,146.96,147.02,146.9,147.02,9493.0,139.3355,139.3924,139.2786,139.3924,9493.0
2021-07-29 13:15:00,146.99,147.05,146.95,147.05,7080.0,139.364,139.4209,139.326,139.4209,7080.0
2021-07-29 13:20:00,147.02,147.09,146.97,147.09,10601.0,139.3924,139.4588,139.345,139.4588,10601.0
2021-07-29 13:25:00,147.07,147.09,146.98,147.02,6340.0,139.4398,139.4588,139.3545,139.3924,6340.0
2021-07-29 13:30:00,147.0,147.15,146.99,147.15,5620.0,139.3734,139.5157,139.364,139.5157,5620.0
2021-07-29 13:35:00,147.13,147.19,146.96,146.99,11852.0,139.4967,139.5536,139.3355,139.364,11852.0
2021-07-29 13:40:00,146.97,146.99,146.86,146.94,8282.0,139.345,139.364,139.2407,139.3166,8282.0
2021-07-29 13:45:00,146.92,146.97,146.82,146.83,8808.0,139.2976,139.345,139.2028,139.2123,8808.0
2021-07-29 13:50:00,146.81,146.98,146.8,146.92,10743.0,139.1933,139.3545,139.1838,139.2976,10743.0
2021-07-29 13:55:00,146.93,147.0,146.9,146.97,5234.0,139.3071,139.3734,139.2786,139.345,5234.0
2021-07-29 14:00:00,147.0,147.04,146.98,147.0,6661.0,139.3734,139.4114,139.3545,139.3734,6661.0
2021-07-29 14:05:00,147.04,147.05,146.82,146.9,19799.0,139.4114,139.4209,139.2028,139.2786,19799.0
2021-07-29 14:10:00,146.89,147.07,146.87,147.05,6815.0,139.2692,139.4398,139.2502,139.4209,6815.0
2021-07-29 14:15:00,146.98,147.11,146.97,147.06,4144.0,139.3545,139.4777,139.345,139.4303,4144.0
2021-07-29 14:20:00,147.08,147.09,147.0,147.02,4137.0,139.4493,139.4588,139.3734,139.3924,4137.0
2021-07-29 14:25:00,146.99,147.1,146.98,147.03,6348.0,139.364,139.4683,139.3545,139.4019,6348.0
2021-07-29 14:30:00,147.03,147.06,147.0,147.02,4590.0,139.4019,139.4303,139.3734,139.3924,4590.0
2021-07-29 14:35:00,147.03,147.08,146.95,146.99,6339.0,139.4019,139.4493,139.326,139.364,6339.0
2021-07-29 14:40:00,147.0,147.04,146.9,146.99,13358.0,139.3734,139.4114,139.2786,139.364,13358.0
2021-07-29 14:45:00,146.95,146.97,146.87,146.89,4825.0,139.326,139.345,139.2502,139.2692,4825.0
2021-07-29 14:50:00,146.91,146.99,146.89,146.97,18381.0,139.2881,139.364,139.2692,139.345,18381.0
2021-07-29 14:55:00,146.98,147.04,146.79,146.86,15740.0,139.3545,139.4114,139.1743,139.2407,15740.0
2021-07-29 15:00:00,146.91,146.91,146.72,146.77,12779.0,139.2881,139.2881,139.108,139.1554,12779.0
2021-07-29 15:05:00,146.77,146.77,146.67,146.73,7813.0,139.1554,139.1554,139.0606,139.1175,7813.0
2021-07-29 15:10:00,146.72,146.78,146.6,146.66,10579.0,139.108,139.1649,138.9942,139.0511,10579.0
2021-07-29 15:15:00,146.66,146.7,146.61,146.66,7689.0,139.0511,139.089,139.0037,139.0511,7689.0
2021-07-29 15:20:00,146.66,146.72,146.61,146.67,7297.0,139.0511,139.108,139.0037,139.0606,7297.0
2021-07-29 15:25:00,146.71,146.79,146.71,146.72,8682.0,139.0985,139.1743,139.0985,139.108,8682.0
2021-07-29 15:30:00,146.71,146.76,146.62,146.74,16357.0,139.0985,139.1459,139.0132,139.1269,16357.0
2021-07-29 15:35:00,146.75,147.01,146.72,147.0,24847.0,139.1364,139.3829,139.108,139.3734,24847.0
2021-07-29 15:40:00,146.99,147.05,146.87,146.96,19061.0,139.364,139.4209,139.2502,139.3355,19061.0
2021-07-29 15:45:00,146.94,147.07,146.91,146.95,30963.0,139.3166,139.4398,139.2881,139.326,30963.0
2021-07-29 15:50:00,146.96,147.01,146.78,146.93,39093.0,139.3355,139.3829,139.1649,139.3071,39093.0
2021-07-29 15:55:00,146.9,146.92,146.7,146.8,89075.0,139.2786,139.2976,139.089,139.1838,89075.0
2021-07-30 09:30:00,146.67,147.19,146.5,147.02,24496.0,139.0606,139.5536,138.8994,139.3924,24496.0
2021-07-30 09:35:00,147.05,147.2,146.88,147.2,9051.0,139.4209,139.5631,139.2597,139.5631,9051.0
2021-07-30 09:40:00,147.17,147.42,147.17,147.4,13559.0,139.5346,139.7717,139.5346,139.7527,13559.0
2021-07-30 09:45:00,147.33,147.43,147.24,147.34,6850.0,139.6863,139.7811,139.601,139.6958,6850.0
2021-07-30 09:50:00,147.38,147.42,147.14,147.33,9363.0,139.7337,139.7717,139.5062,139.6863,9363.0
2021-07-30 09:55:00,147.35,147.41,147.25,147.27,7714.0,139.7053,139.7622,139.6105,139.6294,7714.0
2021-07-30 10:00:00,147.31,147.44,147.16,147.44,11062.0,139.6674,139.7906,139.5251,139.7906,11062.0
2021-07-30 10:05:00,147.44,147.59,147.37,147.53,10292.0,139.7906,139.9328,139.7242,139.8759,10292.0
2021-07-30 10:10:00,147.53,147.64,147.37,147.62,15108.0,139.8759,139.9802,139.7242,139.9613,15108.0
2021-07-30 10:15:00,147.61,147.61,147.35,147.36,18601.0,139.9518,139.9518,139.7053,139.7148,18601.0
2021-07-30 10:20:00,147.35,147.64,147.27,147.6,11127.0,139.7053,139.9802,139.6294,139.9423,11127.0
2021-07-30 10:25:00,147.58,147.58,147.31,147.34,11441.0,139.9234,139.9234,139.6674,139.6958,11441.0
2021-07-30 10:30:00,147.27,147.39,147.22,147.25,11459.0,139.6294,139.7432,139.582,139.6105,11459.0
2021-07-30 10:35:00,147.25,147.51,147.14,147.51,14152.0,139.6105,139.857,139.5062,139.857,14152.0
2021-07-30 10:40:00,147.44,147.49,147.19,147.24,12719.0,139.7906,139.838,139.5536,139.601,12719.0
2021-07-30 10:45:00,147.27,147.44,147.24,147.28,6988.0,139.6294,139.7906,139.601,139.6389,6988.0
2021-07-30 10:50:00,147.33,147.41,147.25,147.25,9702.0,139.6863,139.7622,139.6105,139.6105,9702.0
2021-07-30 10:55:00,147.25,147.35,147.23,147.32,8918.0,139.6105,139.7053,139.5915,139.6768,8918.0
2021-07-30 11:00:00,147.3,147.34,147.08,147.34,27042.0,139.6579,139.6958,139.4493,139.6958,27042.0
2021-07-30 11:05:00,147.34,147.78,147.33,147.77,12525.0,139.6958,140.113,139.6863,140.1035,12525.0
2021-07-30 11:10:00,147.78,147.91,147.75,147.86,10842.0,140.113,140.2362,140.0845,140.1888,10842.0
2021-07-30 11:15:00,147.88,147.88,147.73,147.79,9143.0,140.2078,140.2078,140.0656,140.1225,9143.0
2021-07-30 11:20:00,147.8,147.96,147.75,147.94,11802.0,140.1319,140.2836,140.0845,140.2647,11802.0
2021-07-30 11:25:00,147.95,147.96,147.83,147.84,11690.0,140.2742,140.2836,140.1604,140.1699,11690.0
2021-07-30 11:30:00,147.83,147.88,147.53,147.55,12572.0,140.1604,140.2078,139.8759,139.8949,12572.0
2021-07-30 11:35:00,147.6,147.8,147.6,147.78,9459.0,139.9423,140.1319,139.9423,140.113,9459.0
2021-07-30 11:40:00,147.79,147.86,147.62,147.71,11665.0,140.1225,140.1888,139.9613,140.0466,11665.0
2021-07-30 11:45:00,147.71,147.8,147.59,147.69,13422.0,140.0466,140.1319,139.9328,140.0276,13422.0
2021-07-30 11:50:00,147.69,147.79,147.64,147.74,34665.0,140.0276,140.1225,139.9802,140.0751,34665.0
2021-07-30 11:55:00,147.72,147.77,147.61,147.74,15401.0,140.0561,140.1035,139.9518,140.0751,15401.0
2021-07-30 12:00:00,147.71,147.74,147.62,147.65,16976.0,140.0466,140.0751,139.9613,139.9897,16976.0
2021-07-30 12:05:00,147.61,147.61,147.49,147.58,9318.0,139.9518,139.9518,139.838,139.9234,9318.0
2021-07-30 12:10:00,147.59,147.61,147.37,147.48,24017.0,139.9328,139.9518,139.7242,139.8285,24017.0
2021-07-30 12:15:00,147.5,147.5,147.24,147.3,9530.0,139.8475,139.8475,139.601,139.6579,9530.0
2021-07-30 12:20:00,147.35,147.46,147.31,147.46,9039.0,139.7053,139.8096,139.6674,139.8096,9039.0
2021-07-30 12:25:00,147.46,147.47,147.32,147.32,14357.0,139.8096,139.8191,139.6768,139.6768,14357.0
2021-07-30 12:30:00,147.33,147.5,147.25,147.48,22775.0,139.6863,139.8475,139.6105,139.8285,22775.0
2021-07-30 12:35:00,147.5,147.58,147.45,147.53,13922.0,139.8475,139.9234,139.8001,139.8759,13922.0
2021-07-30 12:40:00,147.54,147.58,147.47,147.47,6516.0,139.8854,139.9234,139.8191,139.8191,6516.0
2021-07-30 12:45:00,147.48,147.51,147.41,147.43,8540.0,139.8285,139.857,139.7622,139.7811,8540.0
2021-07-30 12:50:00,147.43,147.5,147.4,147.47,19553.0,139.7811,139.8475,139.7527,139.8191,19553.0
2021-07-30 12:55:00,147.47,147.55,147.44,147.53,8636.0,139.8191,139.8949,139.7906,139.8759,8636.0
2021-07-30 13:00:00,147.51,147.51,147.35,147.5,14668.0,139.857,139.857,139.7053,139.8475,14668.0
2021-07-30 13:05:00,147.52,147.53,147.48,147.49,11879.0,139.8665,139.8759,139.8285,139.838,11879.0
2021-07-30 13:10:00,147.51,147.61,147.49,147.51,11501.0,139.857,139.9518,139.838,139.857,11501.0
2021-07-30 13:15:00,147.52,147.58,147.48,147.5,15323.0,139.8665,139.9234,139.8285,139.8475,15323.0
2021-07-30 13:20:00,147.48,147.54,147.46,147.48,10258.0,139.8285,139.8854,139.8096,139.8285,10258.0
2021-07-30 13:25:00,147.48,147.53,147.45,147.5,10895.0,139.8285,139.8759,139.8001,139.8475,10895.0
2021-07-30 13:30:00,147.5,147.57,147.46,147.55,12677.0,139.8475,139.9139,139.8096,139.8949,12677.0
2021-07-30 13:35:00,147.58,147.61,147.5,147.56,12489.0,139.9234,139.9518,139.8475,139.9044,12489.0
2021-07-30 13:40:00,147.56,147.58,147.48,147.5,26900.0,139.9044,139.9234,139.8285,139.8475,26900.0
2021-07-30 13:45:00,147.47,147.47,147.37,147.47,7319.0,139.8191,139.8191,139.7242,139.8191,7319.0
2021-07-30 13:50:00,147.49,147.53,147.42,147.47,12118.0,139.838,139.8759,139.7717,139.8191,12118.0
2021-07-30 13:55:00,147.48,147.49,147.44,147.44,17227.0,139.8285,139.838,139.7906,139.7906,17227.0
2021-07-30 14:00:00,147.45,147.45,147.33,147.39,20217.0,139.8001,139.8001,139.6863,139.7432,20217.0
2021-07-30 14:05:00,147.39,147.4,147.3,147.3,10514.0,139.7432,139.7527,139.6579,139.6579,10514.0
2021-07-30 14:10:00,147.33,147.39,147.3,147.39,11978.0,139.6863,139.7432,139.6579,139.7432,11978.0
2021-07-30 14:15:00,147.39,147.43,147.23,147.23,16299.0,139.7432,139.7811,139.5915,139.5915,16299.0
2021-07-30 14:20:00,147.25,147.31,147.2,147.21,13892.0,139.6105,139.6674,139.5631,139.5726,13892.0
2021-07-30 14:25:00,147.22,147.24,147.06,147.11,15853.0,139.582,139.601,139.4303,139.4777,15853.0
2021-07-30 14:30:00,147.11,147.15,147.06,147.08,19900.0,139.4777,139.5157,139.4303,139.4493,19900.0
2021-07-30 14:35:00,147.1,147.16,146.97,146.99,11719.0,139.4683,139.5251,139.345,139.364,11719.0
2021-07-30 14:40:00,147.0,147.07,146.98,147.05,13331.0,139.3734,139.4398,139.3545,139.4209,13331.0
2021-07-30 14:45:00,147.08,147.19,147.07,147.17,7250.0,139.4493,139.5536,139.4398,139.5346,7250.0
2021-07-30 14:50:00,147.18,147.3,147.15,147.3,11112.0,139.5441,139.6579,139.5157,139.6579,11112.0
2021-07-30 14:55:00,147.3,147.47,147.27,147.45,23204.0,139.6579,139.8191,139.6294,139.8001,23204.0
2021-07-30 15:00:00,147.46,147.56,147.45,147.53,13970.0,139.8096,139.9044,139.8001,139.8759,13970.0
2021-07-30 15:05:00,147.54,147.54,147.44,147.51,14128.0,139.8854,139.8854,139.7906,139.857,14128.0
2021-07-30 15:10:00,147.55,147.57,147.49,147.5,10106.0,139.8949,139.9139,139.838,139.8475,10106.0
2021-07-30 15:15:00,147.51,147.58,147.42,147.52,12340.0,139.857,139.9234,139.7717,139.8665,12340.0
2021-07-30 15:20:00,147.51,147.56,147.48,147.49,11856.0,139.857,139.9044,139.8285,139.838,11856.0
2021-07-30 15:25:00,147.49,147.54,147.46,147.51,16617.0,139.838,139.8854,139.8096,139.857,16617.0
2021-07-30 15:30:00,147.51,147.65,147.48,147.62,18450.0,139.857,139.9897,139.8285,139.9613,18450.0
2021-07-30 15:35:00,147.62,147.62,147.48,147.49,24277.0,139.9613,139.9613,139.8285,139.838,24277.0
2021-07-30 15:40:00,147.5,147.52,147.35,147.35,32375.0,139.8475,139.8665,139.7053,139.7053,32375.0
2021-07-30 15:45:00,147.34,147.37,147.28,147.34,32491.0,139.6958,139.7242,139.6389,139.6958,32491.0
2021-07-30 15:50:00,147.34,147.37,147.1,147.26,52527.0,139.6958,139.7242,139.4683,139.62,52527.0
2021-07-30 15:55:00,147.27,147.31,147.14,147.23,152300.0,139.6294,139.6674,139.5062,139.5915,152300.0
2021-08-02 09:30:00,148.07,148.82,148.07,148.31,37563.0,140.3879,141.099,140.3879,140.6155,37563.0
2021-08-02 09:35:00,148.41,148.81,148.32,148.8,10624.0,140.7103,141.0895,140.625,141.0801,10624.0
2021-08-02 09:40:00,148.84,149.13,148.68,148.71,22278.0,141.118,141.3929,140.9663,140.9947,22278.0
2021-08-02 09:45:00,148.66,148.9,148.47,148.72,15910.0,140.9473,141.1749,140.7672,141.0042,15910.0
2021-08-02 09:50:00,148.76,148.96,148.58,148.62,9251.0,141.0421,141.2318,140.8715,140.9094,9251.0
2021-08-02 09:55:00,148.59,148.6,148.26,148.42,15861.0,140.881,140.8904,140.5681,140.7198,15861.0
2021-08-02 10:00:00,148.28,148.44,148.13,148.18,11464.0,140.587,140.7387,140.4448,140.4922,11464.0
2021-08-02 10:05:00,148.21,148.53,148.2,148.53,10847.0,140.5207,140.8241,140.5112,140.8241,10847.0
2021-08-02 10:10:00,148.5,148.57,148.44,148.56,7051.0,140.7956,140.862,140.7387,140.8525,7051.0
2021-08-02 10:15:00,148.63,148.67,148.53,148.53,6445.0,140.9189,140.9568,140.8241,140.8241,6445.0
2021-08-02 10:20:00,148.57,148.58,148.4,148.47,8408.0,140.862,140.8715,140.7008,140.7672,8408.0
2021-08-02 10:25:00,148.44,148.44,148.16,148.25,13636.0,140.7387,140.7387,140.4733,140.5586,13636.0
2021-08-02 10:30:00,148.25,148.41,148.18,148.41,14423.0,140.5586,140.7103,140.4922,140.7103,14423.0
2021-08-02 10:35:00,148.43,148.56,148.43,148.55,8995.0,140.7293,140.8525,140.7293,140.843,8995.0
2021-08-02 10:40:00,148.55,148.66,148.51,148.64,9743.0,140.843,140.9473,140.8051,140.9284,9743.0
2021-08-02 10:45:00,148.66,148.72,148.59,148.67,10343.0,140.9473,141.0042,140.881,140.9568,10343.0
2021-08-02 10:50:00,148.69,148.79,148.62,148.77,8854.0,140.9758,141.0706,140.9094,141.0516,8854.0
2021-08-02 10:55:00,148.74,148.74,148.44,148.44,6164.0,141.0232,141.0232,140.7387,140.7387,6164.0
2021-08-02 11:00:00,148.47,148.63,148.46,148.63,9418.0,140.7672,140.9189,140.7577,140.9189,9418.0
2021-08-02 11:05:00,148.69,148.88,148.67,148.85,3327.0,140.9758,141.1559,140.9568,141.1275,3327.0
2021-08-02 11:10:00,148.87,148.89,148.7,148.75,5256.0,141.1464,141.1654,140.9852,141.0327,5256.0
2021-08-02 11:15:00,148.73,148.73,148.55,148.66,9785.0,141.0137,141.0137,140.843,140.9473,9785.0
2021-08-02 11:20:00,148.64,148.75,148.57,148.68,2928.0,140.9284,141.0327,140.862,140.9663,2928.0
2021-08-02 11:25:00,148.57,148.83,148.55,148.71,8707.0,140.862,141.1085,140.843,140.9947,8707.0
2021-08-02 11:30:00,148.71,148.83,148.71,148.81,6526.0,140.9947,141.1085,140.9947,141.0895,6526.0
2021-08-02 11:35:00,148.78,148.78,148.51,148.53,4896.0,141.0611,141.0611,140.8051,140.8241,4896.0
2021-08-02 11:40:00,148.54,148.54,148.33,148.38,8968.0,140.8335,140.8335,140.6344,140.6818,8968.0
2021-08-02 11:45:00,148.39,148.51,148.34,148.41,8826.0,140.6913,140.8051,140.6439,140.7103,8826.0
2021-08-02 11:50:00,148.4,148.45,148.34,148.38,7141.0,140.7008,140.7482,140.6439,140.6818,7141.0
2021-08-02 11:55:00,148.42,148.42,148.21,148.27,11058.0,140.7198,140.7198,140.5207,140.5776,11058.0
2021-08-02 12:00:00,148.21,148.21,148.02,148.02,5723.0,140.5207,140.5207,140.3405,140.3405,5723.0
2021-08-02 12:05:00,148.05,148.15,147.99,148.0,22164.0,140.369,140.4638,140.3121,140.3216,22164.0
2021-08-02 12:10:00,148.03,148.16,148.02,148.14,7589.0,140.35,140.4733,140.3405,140.4543,7589.0
2021-08-02 12:15:00,148.12,148.15,148.04,148.08,7424.0,140.4353,140.4638,140.3595,140.3974,7424.0
2021-08-02 12:20:00,148.12,148.15,148.06,148.09,14585.0,140.4353,140.4638,140.3785,140.4069,14585.0
2021-08-02 12:25:00,148.12,148.17,148.1,148.11,10808.0,140.4353,140.4827,140.4164,140.4259,10808.0
2021-08-02 12:30:00,148.09,148.23,148.07,148.23,13131.0,140.4069,140.5396,140.3879,140.5396,13131.0
2021-08-02 12:35:00,148.24,148.48,148.24,148.35,22601.0,140.5491,140.7767,140.5491,140.6534,22601.0
2021-08-02 12:40:00,148.35,148.38,148.3,148.38,6997.0,140.6534,140.6818,140.606,140.6818,6997.0
2021-08-02 12:45:00,148.38,148.39,148.21,148.25,5103.0,140.6818,140.6913,140.5207,140.5586,5103.0
2021-08-02 12:50:00,148.27,148.32,148.23,148.24,6836.0,140.5776,140.625,140.5396,140.5491,6836.0
2021-08-02 12:55:00,148.24,148.3,148.22,148.28,6474.0,140.5491,140.606,140.5302,140.587,6474.0
2021-08-02 13:00:00,148.29,148.36,148.22,148.25,8581.0,140.5965,140.6629,140.5302,140.5586,8581.0
2021-08-02 13:05:00,148.23,148.48,148.23,148.46,4403.0,140.5396,140.7767,140.5396,140.7577,4403.0
2021-08-02 13:10:00,148.45,148.52,148.43,148.46,7724.0,140.7482,140.8146,140.7293,140.7577,7724.0
2021-08-02 13:15:00,148.48,148.51,148.4,148.47,6027.0,140.7767,140.8051,140.7008,140.7672,6027.0
2021-08-02 13:20:00,148.46,148.48,148.41,148.43,5862.0,140.7577,140.7767,140.7103,140.7293,5862.0
2021-08-02 13:25:00,148.42,148.43,148.35,148.4,9059.0,140.7198,140.7293,140.6534,140.7008,9059.0
2021-08-02 13:30:00,148.41,148.41,148.32,148.4,11115.0,140.7103,140.7103,140.625,140.7008,11115.0
2021-08-02 13:35:00,148.41,148.41,148.29,148.31,6171.0,140.7103,140.7103,140.5965,140.6155,6171.0
2021-08-02 13:40:00,148.32,148.39,148.3,148.3,8383.0,140.625,140.6913,140.606,140.606,8383.0
2021-08-02 13:45:00,148.34,148.37,148.29,148.29,8934.0,140.6439,140.6724,140.5965,140.5965,8934.0
2021-08-02 13:50:00,148.28,148.32,148.23,148.32,9364.0,140.587,140.625,140.5396,140.625,9364.0
2021-08-02 13:55:00,148.37,148.46,148.32,148.37,10068.0,140.6724,140.7577,140.625,140.6724,10068.0
2021-08-02 14:00:00,148.36,148.4,148.29,148.38,10926.0,140.6629,140.7008,140.5965,140.6818,10926.0
2021-08-02 14:05:00,148.37,148.44,148.25,148.27,11927.0,140.6724,140.7387,140.5586,140.5776,11927.0
2021-08-02 14:10:00,148.26,148.46,148.26,148.43,10757.0,140.5681,140.7577,140.5681,140.7293,10757.0
2021-08-02 14:15:00,148.44,148.47,148.4,148.47,7240.0,140.7387,140.7672,140.7008,140.7672,7240.0
2021-08-02 14:20:00,148.5,148.5,148.35,148.35,7405.0,140.7956,140.7956,140.6534,140.6534,7405.0
2021-08-02 14:25:00,148.28,148.34,148.24,148.29,5153.0,140.587,140.6439,140.5491,140.5965,5153.0
2021-08-02 14:30:00,148.29,148.3,148.2,148.24,6116.0,140.5965,140.606,140.5112,140.5491,6116.0
2021-08-02 14:35:00,148.24,148.28,148.21,148.27,7228.0,140.5491,140.587,140.5207,140.5776,7228.0
2021-08-02 14:40:00,148.27,148.29,148.19,148.23,7503.0,140.5776,140.5965,140.5017,140.5396,7503.0
2021-08-02 14:45:00,148.24,148.26,148.17,148.19,11998.0,140.5491,140.5681,140.4827,140.5017,11998.0
2021-08-02 14:50:00,148.2,148.25,148.13,148.15,6712.0,140.5112,140.5586,140.4448,140.4638,6712.0
2021-08-02 14:55:00,148.17,148.27,148.14,148.27,6468.0,140.4827,140.5776,140.4543,140.5776,6468.0
2021-08-02 15:00:00,148.23,148.23,148.16,148.19,6953.0,140.5396,140.5396,140.4733,140.5017,6953.0
2021-08-02 15:05:00,148.19,148.21,148.13,148.16,6410.0,140.5017,140.5207,140.4448,140.4733,6410.0
2021-08-02 15:10:00,148.17,148.24,148.17,148.22,8940.0,140.4827,140.5491,140.4827,140.5302,8940.0
2021-08-02 15:15:00,148.24,148.36,148.23,148.36,11019.0,140.5491,140.6629,140.5396,140.6629,11019.0
2021-08-02 15:20:00,148.35,148.36,148.3,148.35,13480.0,140.6534,140.6629,140.606,140.6534,13480.0
2021-08-02 15:25:00,148.35,148.4,148.32,148.4,9607.0,140.6534,140.7008,140.625,140.7008,9607.0
2021-08-02 15:30:00,148.39,148.49,148.32,148.49,16495.0,140.6913,140.7861,140.625,140.7861,16495.0
2021-08-02 15:35:00,148.52,148.52,148.32,148.34,18520.0,140.8146,140.8146,140.625,140.6439,18520.0
2021-08-02 15:40:00,148.34,148.39,148.18,148.27,29175.0,140.6439,140.6913,140.4922,140.5776,29175.0
2021-08-02 15:45:00,148.28,148.29,148.09,148.1,18729.0,140.587,140.5965,140.4069,140.4164,18729.0
2021-08-02 15:50:00,148.1,148.22,148.0,148.03,21006.0,140.4164,140.5302,140.3216,140.35,21006.0
2021-08-02 15:55:00,148.03,148.04,147.91,147.99,80096.0,140.35,140.3595,140.2362,140.3121,80096.0
2021-08-03 09:30:00,148.42,148.73,147.58,148.65,20638.0,140.7198,141.0137,139.9234,140.9378,20638.0
2021-08-03 09:35:00,148.65,148.91,148.51,148.66,8223.0,140.9378,141.1844,140.8051,140.9473,8223.0
2021-08-03 09:40:00,148.56,148.68,148.45,148.49,13802.0,140.8525,140.9663,140.7482,140.7861,13802.0
2021-08-03 09:45:00,148.54,148.68,148.43,148.58,22965.0,140.8335,140.9663,140.7293,140.8715,22965.0
2021-08-03 09:50:00,148.58,148.81,148.52,148.81,21901.0,140.8715,141.0895,140.8146,141.0895,21901.0
2021-08-03 09:55:00,148.75,148.94,148.51,148.91,15686.0,141.0327,141.2128,140.8051,141.1844,15686.0
2021-08-03 10:00:00,148.94,149.4,148.77,149.25,17422.0,141.2128,141.6489,141.0516,141.5067,17422.0
2021-08-03 10:05:00,149.26,149.72,149.24,149.69,27811.0,141.5162,141.9523,141.4972,141.9239,27811.0
2021-08-03 10:10:00,149.74,149.77,149.45,149.5,38189.0,141.9713,141.9997,141.6963,141.7437,38189.0
2021-08-03 10:15:00,149.51,149.72,149.49,149.67,41389.0,141.7532,141.9523,141.7343,141.9049,41389.0
2021-08-03 10:20:00,149.68,150.22,149.68,150.17,35710.0,141.9144,142.4264,141.9144,142.379,35710.0
2021-08-03 10:25:00,150.18,150.18,149.78,149.82,16776.0,142.3885,142.3885,142.0092,142.0471,16776.0
2021-08-03 10:30:00,149.85,149.88,149.53,149.62,8716.0,142.0756,142.104,141.7722,141.8575,8716.0
2021-08-03 10:35:00,149.62,149.68,149.5,149.63,7344.0,141.8575,141.9144,141.7437,141.867,7344.0
2021-08-03 10:40:00,149.56,149.7,149.52,149.67,23991.0,141.8006,141.9334,141.7627,141.9049,23991.0
2021-08-03 10:45:00,149.68,149.76,149.56,149.76,12504.0,141.9144,141.9903,141.8006,141.9903,12504.0
2021-08-03 10:50:00,149.76,149.96,149.71,149.93,22027.0,141.9903,142.1799,141.9428,142.1514,22027.0
2021-08-03 10:55:00,149.94,149.94,149.57,149.64,12850.0,142.1609,142.1609,141.8101,141.8765,12850.0
2021-08-03 11:00:00,149.63,149.65,149.33,149.36,9774.0,141.867,141.886,141.5826,141.611,9774.0
2021-08-03 11:05:00,149.34,149.34,149.14,149.17,7756.0,141.592,141.592,141.4024,141.4309,7756.0
2021-08-03 11:10:00,149.16,149.43,149.11,149.42,10015.0,141.4214,141.6774,141.374,141.6679,10015.0
2021-08-03 11:15:00,149.32,149.36,149.16,149.25,6328.0,141.5731,141.611,141.4214,141.5067,6328.0
2021-08-03 11:20:00,149.22,149.28,149.14,149.28,7342.0,141.4783,141.5352,141.4024,141.5352,7342.0
2021-08-03 11:25:00,149.25,149.46,149.19,149.39,9606.0,141.5067,141.7058,141.4498,141.6394,9606.0
2021-08-03 11:30:00,149.41,149.44,149.32,149.37,5855.0,141.6584,141.6869,141.5731,141.6205,5855.0
2021-08-03 11:35:00,149.4,149.5,149.33,149.46,6340.0,141.6489,141.7437,141.5826,141.7058,6340.0
2021-08-03 11:40:00,149.48,149.79,149.39,149.78,12730.0,141.7248,142.0187,141.6394,142.0092,12730.0
2021-08-03 11:45:00,149.72,149.74,149.59,149.66,8364.0,141.9523,141.9713,141.8291,141.8954,8364.0
2021-08-03 11:50:00,149.64,149.85,149.63,149.82,4734.0,141.8765,142.0756,141.867,142.0471,4734.0
2021-08-03 11:55:00,149.8,149.86,149.69,149.78,8811.0,142.0282,142.0851,141.9239,142.0092,8811.0
2021-08-03 12:00:00,149.74,149.85,149.72,149.82,10620.0,141.9713,142.0756,141.9523,142.0471,10620.0
2021-08-03 12:05:00,149.77,149.82,149.67,149.74,6842.0,141.9997,142.0471,141.9049,141.9713,6842.0
2021-08-03 12:10:00,149.78,149.81,149.72,149.73,6502.0,142.0092,142.0377,141.9523,141.9618,6502.0
2021-08-03 12:15:00,149.71,149.75,149.63,149.63,6179.0,141.9428,141.9808,141.867,141.867,6179.0
2021-08-03 12:20:00,149.65,149.81,149.65,149.8,12708.0,141.886,142.0377,141.886,142.0282,12708.0
2021-08-03 12:25:00,149.8,149.93,149.78,149.93,12232.0,142.0282,142.1514,142.0092,142.1514,12232.0
2021-08-03 12:30:00,149.93,150.05,149.88,150.05,13957.0,142.1514,142.2652,142.104,142.2652,13957.0
2021-08-03 12:35:00,150.0,150.18,150.0,150.18,6402.0,142.2178,142.3885,142.2178,142.3885,6402.0
2021-08-03 12:40:00,150.18,150.37,150.17,150.19,49998.0,142.3885,142.5686,142.379,142.3979,49998.0
2021-08-03 12:45:00,150.2,150.29,150.06,150.06,8595.0,142.4074,142.4928,142.2747,142.2747,8595.0
2021-08-03 12:50:00,150.06,150.09,149.81,150.0,42427.0,142.2747,142.3031,142.0377,142.2178,42427.0
2021-08-03 12:55:00,149.98,150.19,149.98,150.13,21598.0,142.1988,142.3979,142.1988,142.3411,21598.0
2021-08-03 13:00:00,150.08,150.18,150.01,150.16,1889.0,142.2937,142.3885,142.2273,142.3695,1889.0
2021-08-03 13:05:00,150.14,150.26,150.13,150.26,4595.0,142.3505,142.4643,142.3411,142.4643,4595.0
2021-08-03 13:10:00,150.24,150.42,150.22,150.42,8574.0,142.4454,142.616,142.4264,142.616,8574.0
2021-08-03 13:15:00,150.42,150.53,150.4,150.53,9073.0,142.616,142.7203,142.597,142.7203,9073.0
2021-08-03 13:20:00,150.53,150.66,150.51,150.6,13738.0,142.7203,142.8436,142.7013,142.7867,13738.0
2021-08-03 13:25:00,150.59,150.62,150.46,150.48,8297.0,142.7772,142.8056,142.6539,142.6729,8297.0
2021-08-03 13:30:00,150.49,150.5,150.35,150.35,7376.0,142.6824,142.6919,142.5496,142.5496,7376.0
2021-08-03 13:35:00,150.33,150.35,150.15,150.19,6665.0,142.5307,142.5496,142.36,142.3979,6665.0
2021-08-03 13:40:00,150.23,150.23,150.07,150.18,15690.0,142.4359,142.4359,142.2842,142.3885,15690.0
2021-08-03 13:45:00,150.18,150.24,150.05,150.21,10854.0,142.3885,142.4454,142.2652,142.4169,10854.0
2021-08-03 13:50:00,150.22,150.31,150.11,150.14,28244.0,142.4264,142.5117,142.3221,142.3505,28244.0
2021-08-03 13:55:00,150.15,150.26,150.13,150.14,6897.0,142.36,142.4643,142.3411,142.3505,6897.0
2021-08-03 14:00:00,150.13,150.4,150.1,150.34,10695.0,142.3411,142.597,142.3126,142.5402,10695.0
2021-08-03 14:05:00,150.34,150.47,150.3,150.4,9746.0,142.5402,142.6634,142.5022,142.597,9746.0
2021-08-03 14:10:00,150.42,150.59,150.42,150.5,8023.0,142.616,142.7772,142.616,142.6919,8023.0
2021-08-03 14:15:00,150.52,150.58,150.49,150.56,6588.0,142.7108,142.7677,142.6824,142.7487,6588.0
2021-08-03 14:20:00,150.55,150.55,150.47,150.47,8640.0,142.7393,142.7393,142.6634,142.6634,8640.0
2021-08-03 14:25:00,150.49,150.55,150.46,150.52,9791.0,142.6824,142.7393,142.6539,142.7108,9791.0
2021-08-03 14:30:00,150.54,150.62,150.52,150.54,8086.0,142.7298,142.8056,142.7108,142.7298,8086.0
2021-08-03 14:35:00,150.55,150.6,150.4,150.47,8658.0,142.7393,142.7867,142.597,142.6634,8658.0
2021-08-03 14:40:00,150.46,150.46,150.36,150.37,17196.0,142.6539,142.6539,142.5591,142.5686,17196.0
2021-08-03 14:45:00,150.39,150.41,150.18,150.27,21280.0,142.5876,142.6065,142.3885,142.4738,21280.0
2021-08-03 14:50:00,150.25,150.26,150.17,150.22,18260.0,142.4548,142.4643,142.379,142.4264,18260.0
2021-08-03 14:55:00,150.21,150.25,150.15,150.21,14938.0,142.4169,142.4548,142.36,142.4169,14938.0
2021-08-03 15:00:00,150.24,150.42,150.24,150.4,8868.0,142.4454,142.616,142.4454,142.597,8868.0
2021-08-03 15:05:00,150.4,150.47,150.38,150.46,9074.0,142.597,142.6634,142.5781,142.6539,9074.0
2021-08-03 15:10:00,150.46,150.47,150.36,150.41,13149.0,142.6539,142.6634,142.5591,142.6065,13149.0
2021-08-03 15:15:00,150.42,150.56,150.42,150.55,10204.0,142.616,142.7487,142.616,142.7393,10204.0
2021-08-03 15:20:00,150.58,150.71,150.55,150.64,14158.0,142.7677,142.891,142.7393,142.8246,14158.0
2021-08-03 15:25:00,150.62,150.63,150.48,150.5,11576.0,142.8056,142.8151,142.6729,142.6919,11576.0
2021-08-03 15:30:00,150.5,150.54,150.42,150.5,15724.0,142.6919,142.7298,142.616,142.6919,15724.0
2021-08-03 15:35:00,150.5,150.53,150.39,150.41,17036.0,142.6919,142.7203,142.5876,142.6065,17036.0
2021-08-03 15:40:00,150.42,150.44,150.19,150.23,19362.0,142.616,142.635,142.3979,142.4359,19362.0
2021-08-03 15:45:00,150.22,150.37,150.2,150.35,26843.0,142.4264,142.5686,142.4074,142.5496,26843.0
2021-08-03 15:50:00,150.35,150.52,150.19,150.29,35938.0,142.5496,142.7108,142.3979,142.4928,35938.0
2021-08-03 15:55:00,150.28,150.37,150.2,150.37,88475.0,142.4833,142.5686,142.4074,142.5686,88475.0
2021-08-04 09:30:00,149.78,149.99,149.38,149.78,11604.0,142.0092,142.2083,141.63,142.0092,11604.0
2021-08-04 09:35:00,149.84,149.98,149.55,149.76,10188.0,142.0661,142.1988,141.7911,141.9903,10188.0
2021-08-04 09:40:00,149.71,149.76,149.49,149.56,4360.0,141.9428,141.9903,141.7343,141.8006,4360.0
2021-08-04 09:45:00,149.39,149.65,149.25,149.57,4952.0,141.6394,141.886,141.5067,141.8101,4952.0
2021-08-04 09:50:00,149.6,149.8,149.36,149.43,6099.0,141.8386,142.0282,141.611,141.6774,6099.0
2021-08-04 09:55:00,149.5,149.63,149.34,149.6,3737.0,141.7437,141.867,141.592,141.8386,3737.0
2021-08-04 10:00:00,149.65,150.19,149.65,150.19,4505.0,141.886,142.3979,141.886,142.3979,4505.0
2021-08-04 10:05:00,150.17,150.17,149.91,150.0,2227.0,142.379,142.379,142.1325,142.2178,2227.0
2021-08-04 10:10:00,149.9,150.02,149.75,149.77,7420.0,142.123,142.2368,141.9808,141.9997,7420.0
2021-08-04 10:15:00,149.79,150.13,149.71,150.05,8387.0,142.0187,142.3411,141.9428,142.2652,8387.0
2021-08-04 10:20:00,150.02,150.17,150.0,150.16,4790.0,142.2368,142.379,142.2178,142.3695,4790.0
2021-08-04 10:25:00,150.14,150.39,150.02,150.39,15883.0,142.3505,142.5876,142.2368,142.5876,15883.0
2021-08-04 10:30:00,150.4,150.48,150.19,150.47,22786.0,142.597,142.6729,142.3979,142.6634,22786.0
2021-08-04 10:35:00,150.47,150.65,150.41,150.6,8998.0,142.6634,142.8341,142.6065,142.7867,8998.0
2021-08-04 10:40:00,150.6,150.62,150.48,150.52,5364.0,142.7867,142.8056,142.6729,142.7108,5364.0
2021-08-04 10:45:00,150.52,150.7,150.48,150.54,6769.0,142.7108,142.8815,142.6729,142.7298,6769.0
2021-08-04 10:50:00,150.5,150.68,150.46,150.49,15221.0,142.6919,142.8625,142.6539,142.6824,15221.0
2021-08-04 10:55:00,150.51,150.6,150.49,150.54,6255.0,142.7013,142.7867,142.6824,142.7298,6255.0
2021-08-04 11:00:00,150.56,150.56,150.12,150.18,16530.0,142.7487,142.7487,142.3316,142.3885,16530.0
2021-08-04 11:05:00,150.14,150.43,150.12,150.4,8438.0,142.3505,142.6255,142.3316,142.597,8438.0
2021-08-04 11:10:00,150.38,150.42,150.19,150.39,7921.0,142.5781,142.616,142.3979,142.5876,7921.0
2021-08-04 11:15:00,150.38,150.47,150.32,150.34,11085.0,142.5781,142.6634,142.5212,142.5402,11085.0
2021-08-04 11:20:00,150.35,150.35,149.9,150.06,14695.0,142.5496,142.5496,142.123,142.2747,14695.0
2021-08-04 11:25:00,150.0,150.04,149.79,149.79,13307.0,142.2178,142.2557,142.0187,142.0187,13307.0
2021-08-04 11:30:00,149.83,149.92,149.79,149.85,23228.0,142.0566,142.142,142.0187,142.0756,23228.0
2021-08-04 11:35:00,149.88,149.89,149.49,149.72,16410.0,142.104,142.1135,141.7343,141.9523,16410.0
2021-08-04 11:40:00,149.7,149.82,149.62,149.62,12760.0,141.9334,142.0471,141.8575,141.8575,12760.0
2021-08-04 11:45:00,149.66,149.9,149.63,149.88,8522.0,141.8954,142.123,141.867,142.104,8522.0
2021-08-04 11:50:00,149.9,150.0,149.83,149.89,19670.0,142.123,142.2178,142.0566,142.1135,19670.0
2021-08-04 11:55:00,149.91,149.98,149.91,149.92,2667.0,142.1325,142.1988,142.1325,142.142,2667.0
2021-08-04 12:00:00,149.91,150.0,149.86,149.93,6684.0,142.1325,142.2178,142.0851,142.1514,6684.0
2021-08-04 12:05:00,149.95,149.97,149.89,149.92,11757.0,142.1704,142.1894,142.1135,142.142,11757.0
2021-08-04 12:10:00,149.91,149.98,149.85,149.97,5469.0,142.1325,142.1988,142.0756,142.1894,5469.0
2021-08-04 12:15:00,150.02,150.02,149.96,149.96,13607.0,142.2368,142.2368,142.1799,142.1799,13607.0
2021-08-04 12:20:00,149.95,150.01,149.89,149.96,15834.0,142.1704,142.2273,142.1135,142.1799,15834.0
2021-08-04 12:25:00,149.93,149.95,149.66,149.72,14310.0,142.1514,142.1704,141.8954,141.9523,14310.0
2021-08-04 12:30:00,149.75,149.85,149.74,149.84,10097.0,141.9808,142.0756,141.9713,142.0661,10097.0
2021-08-04 12:35:00,149.81,150.0,149.8,149.91,21679.0,142.0377,142.2178,142.0282,142.1325,21679.0
2021-08-04 12:40:00,149.9,149.9,149.77,149.83,5931.0,142.123,142.123,141.9997,142.0566,5931.0
2021-08-04 12:45:00,149.83,149.83,149.73,149.78,12204.0,142.0566,142.0566,141.9618,142.0092,12204.0
2021-08-04 12:50:00,149.77,149.79,149.7,149.71,3599.0,141.9997,142.0187,141.9334,141.9428,3599.0
2021-08-04 12:55:00,149.75,149.76,149.65,149.65,2854.0,141.9808,141.9903,141.886,141.886,2854.0
2021-08-04 13:00:00,149.65,149.66,149.54,149.57,4977.0,141.886,141.8954,141.7817,141.8101,4977.0
2021-08-04 13:05:00,149.58,149.6,149.54,149.54,3499.0,141.8196,141.8386,141.7817,141.7817,3499.0
2021-08-04 13:10:00,149.57,149.6,149.52,149.58,6078.0,141.8101,141.8386,141.7627,141.8196,6078.0
2021-08-04 13:15:00,149.57,149.66,149.52,149.64,16457.0,141.8101,141.8954,141.7627,141.8765,16457.0
2021-08-04 13:20:00,149.67,149.7,149.55,149.57,7926.0,141.9049,141.9334,141.7911,141.8101,7926.0
2021-08-04 13:25:00,149.62,149.62,149.47,149.57,5383.0,141.8575,141.8575,141.7153,141.8101,5383.0
2021-08-04 13:30:00,149.57,149.64,149.56,149.64,2750.0,141.8101,141.8765,141.8006,141.8765,2750.0
2021-08-04 13:35:00,149.64,149.65,149.54,149.55,4496.0,141.8765,141.886,141.7817,141.7911,4496.0
2021-08-04 13:40:00,149.54,149.54,149.44,149.5,7637.0,141.7817,141.7817,141.6869,141.7437,7637.0
2021-08-04 13:45:00,149.45,149.48,149.37,149.38,4120.0,141.6963,141.7248,141.6205,141.63,4120.0
2021-08-04 13:50:00,149.45,149.6,149.43,149.6,3802.0,141.6963,141.8386,141.6774,141.8386,3802.0
2021-08-04 13:55:00,149.6,149.6,149.51,149.55,3232.0,141.8386,141.8386,141.7532,141.7911,3232.0
2021-08-04 14:00:00,149.58,149.61,149.54,149.6,13930.0,141.8196,141.848,141.7817,141.8386,13930.0
2021-08-04 14:05:00,149.55,149.55,149.5,149.52,1605.0,141.7911,141.7911,141.7437,141.7627,1605.0
2021-08-04 14:10:00,149.53,149.57,149.5,149.56,4674.0,141.7722,141.8101,141.7437,141.8006,4674.0
2021-08-04 14:15:00,149.56,149.57,149.46,149.48,9358.0,141.8006,141.8101,141.7058,141.7248,9358.0
2021-08-04 14:20:00,149.45,149.5,149.42,149.5,6669.0,141.6963,141.7437,141.6679,141.7437,6669.0
2021-08-04 14:25:00,149.5,149.51,149.41,149.48,2772.0,141.7437,141.7532,141.6584,141.7248,2772.0
2021-08-04 14:30:00,149.46,149.51,149.36,149.44,9104.0,141.7058,141.7532,141.611,141.6869,9104.0
2021-08-04 14:35:00,149.47,149.47,149.38,149.46,6293.0,141.7153,141.7153,141.63,141.7058,6293.0
2021-08-04 14:40:00,149.45,149.45,149.37,149.38,5991.0,141.6963,141.6963,141.6205,141.63,5991.0
2021-08-04 14:45:00,149.41,149.43,149.21,149.25,11311.0,141.6584,141.6774,141.4688,141.5067,11311.0
2021-08-04 14:50:00,149.25,149.41,149.21,149.41,27127.0,141.5067,141.6584,141.4688,141.6584,27127.0
2021-08-04 14:55:00,149.43,149.43,149.35,149.38,6646.0,141.6774,141.6774,141.6015,141.63,6646.0
2021-08-04 15:00:00,149.39,149.53,149.35,149.42,6956.0,141.6394,141.7722,141.6015,141.6679,6956.0
2021-08-04 15:05:00,149.41,149.52,149.4,149.4,4224.0,141.6584,141.7627,141.6489,141.6489,4224.0
2021-08-04 15:10:00,149.42,149.43,149.35,149.35,5776.0,141.6679,141.6774,141.6015,141.6015,5776.0
2021-08-04 15:15:00,149.35,149.43,149.33,149.4,10162.0,141.6015,141.6774,141.5826,141.6489,10162.0
2021-08-04 15:20:00,149.4,149.51,149.37,149.48,13320.0,141.6489,141.7532,141.6205,141.7248,13320.0
2021-08-04 15:25:00,149.5,149.5,149.4,149.41,8023.0,141.7437,141.7437,141.6489,141.6584,8023.0
2021-08-04 15:30:00,149.39,149.39,149.34,149.36,4979.0,141.6394,141.6394,141.592,141.611,4979.0
2021-08-04 15:35:00,149.36,149.39,149.33,149.37,10676.0,141.611,141.6394,141.5826,141.6205,10676.0
2021-08-04 15:40:00,149.38,149.39,149.34,149.35,18378.0,141.63,141.6394,141.592,141.6015,18378.0
2021-08-04 15:45:00,149.35,149.37,149.16,149.16,11381.0,141.6015,141.6205,141.4214,141.4214,11381.0
2021-08-04 15:50:00,149.19,149.27,149.07,149.18,38424.0,141.4498,141.5257,141.3361,141.4403,38424.0
2021-08-04 15:55:00,149.18,149.19,148.86,148.89,60322.0,141.4403,141.4498,141.1369,141.1654,60322.0
2021-08-05 09:30:00,149.56,149.64,149.43,149.63,14852.0,141.8006,141.8765,141.6774,141.867,14852.0
2021-08-05 09:35:00,149.59,150.12,149.59,150.12,14669.0,141.8291,142.3316,141.8291,142.3316,14669.0
2021-08-05 09:40:00,150.34,150.39,150.16,150.33,10608.0,142.5402,142.5876,142.3695,142.5307,10608.0
2021-08-05 09:45:00,150.33,150.51,150.05,150.09,12092.0,142.5307,142.7013,142.2652,142.3031,12092.0
2021-08-05 09:50:00,150.13,150.29,150.13,150.17,11230.0,142.3411,142.4928,142.3411,142.379,11230.0
2021-08-05 09:55:00,150.14,150.19,150.06,150.08,15186.0,142.3505,142.3979,142.2747,142.2937,15186.0
2021-08-05 10:00:00,150.1,150.23,149.99,149.99,27937.0,142.3126,142.4359,142.2083,142.2083,27937.0
2021-08-05 10:05:00,150.02,150.02,149.89,149.89,4949.0,142.2368,142.2368,142.1135,142.1135,4949.0
2021-08-05 10:10:00,149.89,150.12,149.89,150.0,8078.0,142.1135,142.3316,142.1135,142.2178,8078.0
2021-08-05 10:15:00,150.02,150.31,150.02,150.3,6625.0,142.2368,142.5117,142.2368,142.5022,6625.0
2021-08-05 10:20:00,150.34,150.45,150.3,150.43,10746.0,142.5402,142.6445,142.5022,142.6255,10746.0
2021-08-05 10:25:00,150.43,150.43,150.05,150.09,10473.0,142.6255,142.6255,142.2652,142.3031,10473.0
2021-08-05 10:30:00,150.14,150.23,150.08,150.15,9057.0,142.3505,142.4359,142.2937,142.36,9057.0
2021-08-05 10:35:00,150.21,150.32,150.1,150.15,6839.0,142.4169,142.5212,142.3126,142.36,6839.0
2021-08-05 10:40:00,150.15,150.44,150.14,150.43,6783.0,142.36,142.635,142.3505,142.6255,6783.0
2021-08-05 10:45:00,150.45,150.58,150.37,150.58,13121.0,142.6445,142.7677,142.5686,142.7677,13121.0
2021-08-05 10:50:00,150.57,150.65,150.51,150.61,16449.0,142.7582,142.8341,142.7013,142.7962,16449.0
2021-08-05 10:55:00,150.66,150.78,150.63,150.77,8172.0,142.8436,142.9573,142.8151,142.9479,8172.0
2021-08-05 11:00:00,150.75,150.77,150.61,150.68,19535.0,142.9289,142.9479,142.7962,142.8625,19535.0
2021-08-05 11:05:00,150.65,150.67,150.47,150.52,13478.0,142.8341,142.853,142.6634,142.7108,13478.0
2021-08-05 11:10:00,150.52,150.53,150.19,150.22,9128.0,142.7108,142.7203,142.3979,142.4264,9128.0
2021-08-05 11:15:00,150.25,150.25,150.01,150.05,3001.0,142.4548,142.4548,142.2273,142.2652,3001.0
2021-08-05 11:20:00,150.02,150.08,149.97,150.02,5977.0,142.2368,142.2937,142.1894,142.2368,5977.0
2021-08-05 11:25:00,150.08,150.19,150.05,150.16,3351.0,142.2937,142.3979,142.2652,142.3695,3351.0
2021-08-05 11:30:00,150.16,150.24,150.13,150.16,8849.0,142.3695,142.4454,142.3411,142.3695,8849.0
2021-08-05 11:35:00,150.15,150.35,150.11,150.34,5513.0,142.36,142.5496,142.3221,142.5402,5513.0
2021-08-05 11:40:00,150.34,150.39,150.28,150.34,4771.0,142.5402,142.5876,142.4833,142.5402,4771.0
2021-08-05 11:45:00,150.34,150.48,150.32,150.44,6387.0,142.5402,142.6729,142.5212,142.635,6387.0
2021-08-05 11:50:00,150.46,150.48,150.34,150.39,8500.0,142.6539,142.6729,142.5402,142.5876,8500.0
2021-08-05 11:55:00,150.38,150.39,150.29,150.38,6701.0,142.5781,142.5876,142.4928,142.5781,6701.0
2021-08-05 12:00:00,150.33,150.39,150.28,150.3,6751.0,142.5307,142.5876,142.4833,142.5022,6751.0
2021-08-05 12:05:00,150.31,150.33,150.22,150.33,8878.0,142.5117,142.5307,142.4264,142.5307,8878.0
2021-08-05 12:10:00,150.34,150.34,150.18,150.2,4327.0,142.5402,142.5402,142.3885,142.4074,4327.0
2021-08-05 12:15:00,150.18,150.18,150.06,150.07,6276.0,142.3885,142.3885,142.2747,142.2842,6276.0
2021-08-05 12:20:00,150.05,150.06,149.95,150.0,9203.0,142.2652,142.2747,142.1704,142.2178,9203.0
2021-08-05 12:25:00,149.98,150.01,149.86,149.88,7445.0,142.1988,142.2273,142.0851,142.104,7445.0
2021-08-05 12:30:00,149.87,149.91,149.85,149.86,3883.0,142.0945,142.1325,142.0756,142.0851,3883.0
2021-08-05 12:35:00,149.84,150.03,149.84,150.0,8658.0,142.0661,142.2462,142.0661,142.2178,8658.0
2021-08-05 12:40:00,149.97,150.09,149.91,150.03,4740.0,142.1894,142.3031,142.1325,142.2462,4740.0
2021-08-05 12:45:00,150.02,150.17,150.02,150.13,5445.0,142.2368,142.379,142.2368,142.3411,5445.0
2021-08-05 12:50:00,150.15,150.2,150.1,150.11,4456.0,142.36,142.4074,142.3126,142.3221,4456.0
2021-08-05 12:55:00,150.11,150.19,150.11,150.11,3408.0,142.3221,142.3979,142.3221,142.3221,3408.0
2021-08-05 13:00:00,150.11,150.19,150.11,150.19,3172.0,142.3221,142.3979,142.3221,142.3979,3172.0
2021-08-05 13:05:00,150.2,150.2,150.11,150.14,4677.0,142.4074,142.4074,142.3221,142.3505,4677.0
2021-08-05 13:10:00,150.15,150.21,150.15,150.19,3515.0,142.36,142.4169,142.36,142.3979,3515.0
2021-08-05 13:15:00,150.17,150.28,150.17,150.25,4902.0,142.379,142.4833,142.379,142.4548,4902.0
2021-08-05 13:20:00,150.27,150.33,150.22,150.27,6020.0,142.4738,142.5307,142.4264,142.4738,6020.0
2021-08-05 13:25:00,150.27,150.28,150.23,150.23,4637.0,142.4738,142.4833,142.4359,142.4359,4637.0
2021-08-05 13:30:00,150.24,150.28,150.14,150.19,5368.0,142.4454,142.4833,142.3505,142.3979,5368.0
2021-08-05 13:35:00,150.2,150.25,150.14,150.16,5595.0,142.4074,142.4548,142.3505,142.3695,5595.0
2021-08-05 13:40:00,150.17,150.25,150.14,150.23,5249.0,142.379,142.4548,142.3505,142.4359,5249.0
2021-08-05 13:45:00,150.3,150.3,150.21,150.25,6978.0,142.5022,142.5022,142.4169,142.4548,6978.0
2021-08-05 13:50:00,150.25,150.31,150.23,150.29,6634.0,142.4548,142.5117,142.4359,142.4928,6634.0
2021-08-05 13:55:00,150.28,150.34,150.21,150.22,8623.0,142.4833,142.5402,142.4169,142.4264,8623.0
2021-08-05 14:00:00,150.23,150.29,150.17,150.17,7871.0,142.4359,142.4928,142.379,142.379,7871.0
2021-08-05 14:05:00,150.13,150.17,150.04,150.06,7771.0,142.3411,142.379,142.2557,142.2747,7771.0
2021-08-05 14:10:00,150.04,150.17,150.03,150.13,8019.0,142.2557,142.379,142.2462,142.3411,8019.0
2021-08-05 14:15:00,150.14,150.2,150.03,150.03,10223.0,142.3505,142.4074,142.2462,142.2462,10223.0
2021-08-05 14:20:00,150.06,150.1,150.02,150.1,6541.0,142.2747,142.3126,142.2368,142.3126,6541.0
2021-08-05 14:25:00,150.12,150.23,150.12,150.17,8077.0,142.3316,142.4359,142.3316,142.379,8077.0
2021-08-05 14:30:00,150.15,150.18,150.04,150.08,7711.0,142.36,142.3885,142.2557,142.2937,7711.0
2021-08-05 14:35:00,150.13,150.17,150.08,150.13,6583.0,142.3411,142.379,142.2937,142.3411,6583.0
2021-08-05 14:40:00,150.16,150.21,150.06,150.15,6439.0,142.3695,142.4169,142.2747,142.36,6439.0
2021-08-05 14:45:00,150.15,150.18,150.09,150.14,5781.0,142.36,142.3885,142.3031,142.3505,5781.0
2021-08-05 14:50:00,150.14,150.23,150.12,150.12,8056.0,142.3505,142.4359,142.3316,142.3316,8056.0
2021-08-05 14:55:00,150.12,150.19,150.1,150.15,4583.0,142.3316,142.3979,142.3126,142.36,4583.0
2021-08-05 15:00:00,150.15,150.19,150.14,150.18,6059.0,142.36,142.3979,142.3505,142.3885,6059.0
2021-08-05 15:05:00,150.16,150.33,150.16,150.28,9466.0,142.3695,142.5307,142.3695,142.4833,9466.0
2021-08-05 15:10:00,150.28,150.46,150.28,150.41,13892.0,142.4833,142.6539,142.4833,142.6065,13892.0
2021-08-05 15:15:00,150.43,150.53,150.41,150.51,14706.0,142.6255,142.7203,142.6065,142.7013,14706.0
2021-08-05 15:20:00,150.51,150.56,150.43,150.47,11563.0,142.7013,142.7487,142.6255,142.6634,11563.0
2021-08-05 15:25:00,150.47,150.56,150.45,150.56,14084.0,142.6634,142.7487,142.6445,142.7487,14084.0
2021-08-05 15:30:00,150.57,150.81,150.54,150.8,12669.0,142.7582,142.9858,142.7298,142.9763,12669.0
2021-08-05 15:35:00,150.8,150.94,150.78,150.78,27326.0,142.9763,143.109,142.9573,142.9573,27326.0
2021-08-05 15:40:00,150.78,150.82,150.72,150.8,21522.0,142.9573,142.9953,142.9004,142.9763,21522.0
2021-08-05 15:45:00,150.8,150.98,150.79,150.93,25419.0,142.9763,143.147,142.9668,143.0996,25419.0
2021-08-05 15:50:00,150.96,151.03,150.85,150.87,41793.0,143.128,143.1944,143.0237,143.0427,41793.0
2021-08-05 15:55:00,150.87,150.94,150.81,150.93,97376.0,143.0427,143.109,142.9858,143.0996,97376.0
2021-08-06 09:30:00,151.25,151.77,151.01,151.58,15064.0,143.4029,143.896,143.1754,143.7158,15064.0
2021-08-06 09:35:00,151.65,151.69,151.48,151.63,5564.0,143.7822,143.8201,143.621,143.7632,5564.0
2021-08-06 09:40:00,151.47,151.52,151.15,151.19,6982.0,143.6115,143.6589,143.3081,143.3461,6982.0
2021-08-06 09:45:00,151.13,151.22,151.04,151.14,4196.0,143.2892,143.3745,143.2038,143.2987,4196.0
2021-08-06 09:50:00,151.12,151.19,150.96,150.96,5484.0,143.2797,143.3461,143.128,143.128,5484.0
2021-08-06 09:55:00,150.95,151.09,150.79,151.09,12263.0,143.1185,143.2513,142.9668,143.2513,12263.0
2021-08-06 10:00:00,151.08,151.09,150.9,151.09,35817.0,143.2418,143.2513,143.0711,143.2513,35817.0
2021-08-06 10:05:00,151.11,151.28,151.03,151.03,9374.0,143.2702,143.4314,143.1944,143.1944,9374.0
2021-08-06 10:10:00,151.01,151.06,150.5,150.5,14210.0,143.1754,143.2228,142.6919,142.6919,14210.0
2021-08-06 10:15:00,150.55,150.6,150.43,150.45,10206.0,142.7393,142.7867,142.6255,142.6445,10206.0
2021-08-06 10:20:00,150.49,150.87,150.44,150.83,14054.0,142.6824,143.0427,142.635,143.0047,14054.0
2021-08-06 10:25:00,150.84,150.84,150.5,150.5,5235.0,143.0142,143.0142,142.6919,142.6919,5235.0
2021-08-06 10:30:00,150.5,150.5,150.35,150.4,26336.0,142.6919,142.6919,142.5496,142.597,26336.0
2021-08-06 10:35:00,150.4,150.75,150.39,150.53,18475.0,142.597,142.9289,142.5876,142.7203,18475.0
2021-08-06 10:40:00,150.48,150.48,150.33,150.36,12385.0,142.6729,142.6729,142.5307,142.5591,12385.0
2021-08-06 10:45:00,150.34,150.45,150.29,150.29,8838.0,142.5402,142.6445,142.4928,142.4928,8838.0
2021-08-06 10:50:00,150.33,150.36,150.19,150.19,5802.0,142.5307,142.5591,142.3979,142.3979,5802.0
2021-08-06 10:55:00,150.18,150.23,150.07,150.18,7554.0,142.3885,142.4359,142.2842,142.3885,7554.0
2021-08-06 11:00:00,150.19,150.22,150.02,150.18,19111.0,142.3979,142.4264,142.2368,142.3885,19111.0
2021-08-06 11:05:00,150.21,150.21,150.02,150.06,6931.0,142.4169,142.4169,142.2368,142.2747,6931.0
2021-08-06 11:10:00,150.08,150.14,149.75,149.83,15885.0,142.2937,142.3505,141.9808,142.0566,15885.0
2021-08-06 11:15:00,149.87,149.9,149.74,149.77,11941.0,142.0945,142.123,141.9713,141.9997,11941.0
2021-08-06 11:20:00,149.89,150.03,149.85,149.96,5002.0,142.1135,142.2462,142.0756,142.1799,5002.0
2021-08-06 11:25:00,149.97,149.98,149.83,149.83,44512.0,142.1894,142.1988,142.0566,142.0566,44512.0
2021-08-06 11:30:00,149.79,149.83,149.71,149.71,14211.0,142.0187,142.0566,141.9428,141.9428,14211.0
2021-08-06 11:35:00,149.72,149.72,149.56,149.56,17459.0,141.9523,141.9523,141.8006,141.8006,17459.0
2021-08-06 11:40:00,149.56,149.64,149.51,149.52,19030.0,141.8006,141.8765,141.7532,141.7627,19030.0
2021-08-06 11:45:00,149.53,149.55,149.45,149.51,85780.0,141.7722,141.7911,141.6963,141.7532,85780.0
2021-08-06 11:50:00,149.52,149.52,149.38,149.41,9732.0,141.7627,141.7627,141.63,141.6584,9732.0
2021-08-06 11:55:00,149.41,149.48,149.38,149.38,12143.0,141.6584,141.7248,141.63,141.63,12143.0
2021-08-06 12:00:00,149.36,149.42,149.27,149.27,21529.0,141.611,141.6679,141.5257,141.5257,21529.0
2021-08-06 12:05:00,149.27,149.3,149.23,149.25,21432.0,141.5257,141.5541,141.4878,141.5067,21432.0
2021-08-06 12:10:00,149.25,149.54,149.2,149.48,63587.0,141.5067,141.7817,141.4593,141.7248,63587.0
2021-08-06 12:15:00,149.46,149.46,149.27,149.39,29748.0,141.7058,141.7058,141.5257,141.6394,29748.0
2021-08-06 12:20:00,149.43,149.46,149.35,149.43,6096.0,141.6774,141.7058,141.6015,141.6774,6096.0
2021-08-06 12:25:00,149.45,149.54,149.43,149.49,4897.0,141.6963,141.7817,141.6774,141.7343,4897.0
2021-08-06 12:30:00,149.43,149.82,149.43,149.75,30982.0,141.6774,142.0471,141.6774,141.9808,30982.0
2021-08-06 12:35:00,149.77,149.94,149.76,149.86,14173.0,141.9997,142.1609,141.9903,142.0851,14173.0
2021-08-06 12:40:00,149.84,149.86,149.81,149.82,3394.0,142.0661,142.0851,142.0377,142.0471,3394.0
2021-08-06 12:45:00,149.84,149.85,149.78,149.83,5647.0,142.0661,142.0756,142.0092,142.0566,5647.0
2021-08-06 12:50:00,149.85,150.08,149.85,150.05,14169.0,142.0756,142.2937,142.0756,142.2652,14169.0
2021-08-06 12:55:00,150.05,150.06,149.99,150.05,48507.0,142.2652,142.2747,142.2083,142.2652,48507.0
2021-08-06 13:00:00,150.05,150.05,149.73,149.73,10882.0,142.2652,142.2652,141.9618,141.9618,10882.0
2021-08-06 13:05:00,149.73,149.74,149.46,149.46,10571.0,141.9618,141.9713,141.7058,141.7058,10571.0
2021-08-06 13:10:00,149.46,149.54,149.44,149.52,8438.0,141.7058,141.7817,141.6869,141.7627,8438.0
2021-08-06 13:15:00,149.5,149.53,149.45,149.49,7683.0,141.7437,141.7722,141.6963,141.7343,7683.0
2021-08-06 13:20:00,149.47,149.53,149.39,149.41,7235.0,141.7153,141.7722,141.6394,141.6584,7235.0
2021-08-06 13:25:00,149.4,149.5,149.35,149.5,9866.0,141.6489,141.7437,141.6015,141.7437,9866.0
2021-08-06 13:30:00,149.52,149.53,149.43,149.5,6976.0,141.7627,141.7722,141.6774,141.7437,6976.0
2021-08-06 13:35:00,149.5,149.53,149.46,149.53,7288.0,141.7437,141.7722,141.7058,141.7722,7288.0
2021-08-06 13:40:00,149.53,149.54,149.44,149.51,16077.0,141.7722,141.7817,141.6869,141.7532,16077.0
2021-08-06 13:45:00,149.52,149.62,149.51,149.56,19092.0,141.7627,141.8575,141.7532,141.8006,19092.0
2021-08-06 13:50:00,149.56,149.58,149.45,149.47,27319.0,141.8006,141.8196,141.6963,141.7153,27319.0
2021-08-06 13:55:00,149.43,149.53,149.43,149.47,13433.0,141.6774,141.7722,141.6774,141.7153,13433.0
2021-08-06 14:00:00,149.44,149.59,149.44,149.53,23847.0,141.6869,141.8291,141.6869,141.7722,23847.0
2021-08-06 14:05:00,149.53,149.6,149.49,149.49,27632.0,141.7722,141.8386,141.7343,141.7343,27632.0
2021-08-06 14:10:00,149.5,149.51,149.44,149.51,8861.0,141.7437,141.7532,141.6869,141.7532,8861.0
2021-08-06 14:15:00,149.51,149.52,149.35,149.4,15952.0,141.7532,141.7627,141.6015,141.6489,15952.0
2021-08-06 14:20:00,149.43,149.54,149.38,149.4,7195.0,141.6774,141.7817,141.63,141.6489,7195.0
2021-08-06 14:25:00,149.45,149.52,149.41,149.43,6263.0,141.6963,141.7627,141.6584,141.6774,6263.0
2021-08-06 14:30:00,149.39,149.53,149.39,149.49,10560.0,141.6394,141.7722,141.6394,141.7343,10560.0
2021-08-06 14:35:00,149.47,149.51,149.42,149.47,10600.0,141.7153,141.7532,141.6679,141.7153,10600.0
2021-08-06 14:40:00,149.49,149.5,149.46,149.49,3600.0,141.7343,141.7437,141.7058,141.7343,3600.0
2021-08-06 14:45:00,149.47,149.49,149.43,149.45,6402.0,141.7153,141.7343,141.6774,141.6963,6402.0
2021-08-06 14:50:00,149.46,149.47,149.41,149.42,8461.0,141.7058,141.7153,141.6584,141.6679,8461.0
2021-08-06 14:55:00,149.41,149.41,149.34,149.37,10831.0,141.6584,141.6584,141.592,141.6205,10831.0
2021-08-06 15:00:00,149.34,149.35,149.27,149.34,11213.0,141.592,141.6015,141.5257,141.592,11213.0
2021-08-06 15:05:00,149.34,149.45,149.32,149.42,5928.0,141.592,141.6963,141.5731,141.6679,5928.0
2021-08-06 15:10:00,149.43,149.5,149.38,149.44,7884.0,141.6774,141.7437,141.63,141.6869,7884.0
2021-08-06 15:15:00,149.44,149.46,149.36,149.41,9597.0,141.6869,141.7058,141.611,141.6584,9597.0
2021-08-06 15:20:00,149.42,149.51,149.42,149.46,11995.0,141.6679,141.7532,141.6679,141.7058,11995.0
2021-08-06 15:25:00,149.47,149.51,149.43,149.48,41292.0,141.7153,141.7532,141.6774,141.7248,41292.0
2021-08-06 15:30:00,149.49,149.64,149.48,149.59,18583.0,141.7343,141.8765,141.7248,141.8291,18583.0
2021-08-06 15:35:00,149.58,149.59,149.49,149.5,16867.0,141.8196,141.8291,141.7343,141.7437,16867.0
2021-08-06 15:40:00,149.52,149.75,149.52,149.71,22055.0,141.7627,141.9808,141.7627,141.9428,22055.0
2021-08-06 15:45:00,149.69,149.79,149.59,149.79,22617.0,141.9239,142.0187,141.8291,142.0187,22617.0
2021-08-06 15:50:00,149.8,149.8,149.65,149.73,31997.0,142.0282,142.0282,141.886,141.9618,31997.0
2021-08-06 15:55:00,149.73,150.05,149.72,149.91,105580.0,141.9618,142.2652,141.9523,142.1325,105580.0
2021-08-09 09:30:00,149.99,150.02,149.72,149.89,10841.0,142.2083,142.2368,141.9523,142.1135,10841.0
2021-08-09 09:35:00,149.84,149.93,149.71,149.84,9401.0,142.0661,142.1514,141.9428,142.0661,9401.0
2021-08-09 09:40:00,149.88,150.01,149.82,150.01,5178.0,142.104,142.2273,142.0471,142.2273,5178.0
2021-08-09 09:45:00,150.09,150.13,149.77,149.77,5800.0,142.3031,142.3411,141.9997,141.9997,5800.0
2021-08-09 09:50:00,149.8,149.8,149.5,149.54,5697.0,142.0282,142.0282,141.7437,141.7817,5697.0
2021-08-09 09:55:00,149.52,149.61,149.46,149.56,4137.0,141.7627,141.848,141.7058,141.8006,4137.0
2021-08-09 10:00:00,149.56,149.74,149.55,149.71,5862.0,141.8006,141.9713,141.7911,141.9428,5862.0
2021-08-09 10:05:00,149.7,149.71,149.59,149.6,4404.0,141.9334,141.9428,141.8291,141.8386,4404.0
2021-08-09 10:10:00,149.6,149.66,149.37,149.39,3507.0,141.8386,141.8954,141.6205,141.6394,3507.0
2021-08-09 10:15:00,149.42,149.56,149.35,149.48,5056.0,141.6679,141.8006,141.6015,141.7248,5056.0
2021-08-09 10:20:00,149.52,149.52,149.4,149.52,3968.0,141.7627,141.7627,141.6489,141.7627,3968.0
2021-08-09 10:25:00,149.5,149.52,149.32,149.32,2714.0,141.7437,141.7627,141.5731,141.5731,2714.0
2021-08-09 10:30:00,149.3,149.34,149.2,149.2,3300.0,141.5541,141.592,141.4593,141.4593,3300.0
2021-08-09 10:35:00,149.19,149.41,149.18,149.38,11809.0,141.4498,141.6584,141.4403,141.63,11809.0
2021-08-09 10:40:00,149.38,149.54,149.38,149.44,4517.0,141.63,141.7817,141.63,141.6869,4517.0
2021-08-09 10:45:00,149.47,149.82,149.47,149.8,16941.0,141.7153,142.0471,141.7153,142.0282,16941.0
2021-08-09 10:50:00,149.8,149.87,149.66,149.66,9459.0,142.0282,142.0945,141.8954,141.8954,9459.0
2021-08-09 10:55:00,149.6,149.6,149.44,149.52,2580.0,141.8386,141.8386,141.6869,141.7627,2580.0
2021-08-09 11:00:00,149.5,149.61,149.41,149.61,6148.0,141.7437,141.848,141.6584,141.848,6148.0
2021-08-09 11:05:00,149.64,149.69,149.32,149.32,10985.0,141.8765,141.9239,141.5731,141.5731,10985.0
2021-08-09 11:10:00,149.35,149.44,149.28,149.36,6221.0,141.6015,141.6869,141.5352,141.611,6221.0
2021-08-09 11:15:00,149.36,149.4,149.32,149.39,4586.0,141.611,141.6489,141.5731,141.6394,4586.0
2021-08-09 11:20:00,149.39,149.39,149.32,149.32,5067.0,141.6394,141.6394,141.5731,141.5731,5067.0
2021-08-09 11:25:00,149.35,149.35,149.24,149.27,3945.0,141.6015,141.6015,141.4972,141.5257,3945.0
2021-08-09 11:30:00,149.27,149.47,149.22,149.47,9767.0,141.5257,141.7153,141.4783,141.7153,9767.0
2021-08-09 11:35:00,149.47,149.6,149.45,149.56,3440.0,141.7153,141.8386,141.6963,141.8006,3440.0
2021-08-09 11:40:00,149.54,149.7,149.53,149.7,6409.0,141.7817,141.9334,141.7722,141.9334,6409.0
2021-08-09 11:45:00,149.7,149.83,149.7,149.78,13281.0,141.9334,142.0566,141.9334,142.0092,13281.0
2021-08-09 11:50:00,149.77,149.78,149.67,149.72,2826.0,141.9997,142.0092,141.9049,141.9523,2826.0
2021-08-09 11:55:00,149.72,149.82,149.71,149.81,4444.0,141.9523,142.0471,141.9428,142.0377,4444.0
2021-08-09 12:00:00,149.79,149.89,149.74,149.89,8037.0,142.0187,142.1135,141.9713,142.1135,8037.0
2021-08-09 12:05:00,149.94,149.97,149.9,149.94,7386.0,142.1609,142.1894,142.123,142.1609,7386.0
2021-08-09 12:10:00,149.94,150.13,149.93,150.02,10321.0,142.1609,142.3411,142.1514,142.2368,10321.0
2021-08-09 12:15:00,150.04,150.15,150.0,150.05,4153.0,142.2557,142.36,142.2178,142.2652,4153.0
2021-08-09 12:20:00,150.09,150.1,150.0,150.08,4364.0,142.3031,142.3126,142.2178,142.2937,4364.0
2021-08-09 12:25:00,150.08,150.22,150.04,150.22,3922.0,142.2937,142.4264,142.2557,142.4264,3922.0
2021-08-09 12:30:00,150.18,150.19,150.1,150.1,3754.0,142.3885,142.3979,142.3126,142.3126,3754.0
2021-08-09 12:35:00,150.11,150.17,150.11,150.17,3921.0,142.3221,142.379,142.3221,142.379,3921.0
2021-08-09 12:40:00,150.17,150.17,150.12,150.16,3335.0,142.379,142.379,142.3316,142.3695,3335.0
2021-08-09 12:45:00,150.16,150.21,150.16,150.2,7513.0,142.3695,142.4169,142.3695,142.4074,7513.0
2021-08-09 12:50:00,150.24,150.29,150.13,150.22,5946.0,142.4454,142.4928,142.3411,142.4264,5946.0
2021-08-09 12:55:00,150.23,150.27,150.22,150.23,2348.0,142.4359,142.4738,142.4264,142.4359,2348.0
2021-08-09 13:00:00,150.25,150.28,150.24,150.25,4466.0,142.4548,142.4833,142.4454,142.4548,4466.0
2021-08-09 13:05:00,150.25,150.26,150.18,150.18,3543.0,142.4548,142.4643,142.3885,142.3885,3543.0
2021-08-09 13:10:00,150.2,150.22,150.19,150.2,3734.0,142.4074,142.4264,142.3979,142.4074,3734.0
2021-08-09 13:15:00,150.21,150.27,150.19,150.22,5171.0,142.4169,142.4738,142.3979,142.4264,5171.0
2021-08-09 13:20:00,150.22,150.25,150.21,150.23,3424.0,142.4264,142.4548,142.4169,142.4359,3424.0
2021-08-09 13:25:00,150.23,150.38,150.23,150.34,6331.0,142.4359,142.5781,142.4359,142.5402,6331.0
2021-08-09 13:30:00,150.35,150.47,150.35,150.35,3677.0,142.5496,142.6634,142.5496,142.5496,3677.0
2021-08-09 13:35:00,150.36,150.43,150.33,150.35,2313.0,142.5591,142.6255,142.5307,142.5496,2313.0
2021-08-09 13:40:00,150.36,150.43,150.36,150.37,2968.0,142.5591,142.6255,142.5591,142.5686,2968.0
2021-08-09 13:45:00,150.34,150.34,150.25,150.32,3610.0,142.5402,142.5402,142.4548,142.5212,3610.0
2021-08-09 13:50:00,150.34,150.43,150.34,150.43,4664.0,142.5402,142.6255,142.5402,142.6255,4664.0
2021-08-09 13:55:00,150.42,150.45,150.4,150.4,3131.0,142.616,142.6445,142.597,142.597,3131.0
2021-08-09 14:00:00,150.45,150.51,150.42,150.51,4908.0,142.6445,142.7013,142.616,142.7013,4908.0
2021-08-09 14:05:00,150.45,150.5,150.44,150.47,3720.0,142.6445,142.6919,142.635,142.6634,3720.0
2021-08-09 14:10:00,150.51,150.61,150.47,150.61,9029.0,142.7013,142.7962,142.6634,142.7962,9029.0
2021-08-09 14:15:00,150.61,150.68,150.56,150.6,8037.0,142.7962,142.8625,142.7487,142.7867,8037.0
2021-08-09 14:20:00,150.6,150.73,150.6,150.66,4918.0,142.7867,142.9099,142.7867,142.8436,4918.0
2021-08-09 14:25:00,150.63,150.68,150.63,150.67,2660.0,142.8151,142.8625,142.8151,142.853,2660.0
2021-08-09 14:30:00,150.69,150.71,150.58,150.64,5893.0,142.872,142.891,142.7677,142.8246,5893.0
2021-08-09 14:35:00,150.61,150.61,150.56,150.56,5941.0,142.7962,142.7962,142.7487,142.7487,5941.0
2021-08-09 14:40:00,150.51,150.51,150.42,150.43,3800.0,142.7013,142.7013,142.616,142.6255,3800.0
2021-08-09 14:45:00,150.39,150.41,150.3,150.31,6994.0,142.5876,142.6065,142.5022,142.5117,6994.0
2021-08-09 14:50:00,150.33,150.41,150.31,150.4,4818.0,142.5307,142.6065,142.5117,142.597,4818.0
2021-08-09 14:55:00,150.42,150.42,150.32,150.38,5310.0,142.616,142.616,142.5212,142.5781,5310.0
2021-08-09 15:00:00,150.38,150.44,150.35,150.37,4508.0,142.5781,142.635,142.5496,142.5686,4508.0
2021-08-09 15:05:00,150.35,150.39,150.32,150.39,4526.0,142.5496,142.5876,142.5212,142.5876,4526.0
2021-08-09 15:10:00,150.39,150.45,150.39,150.44,4123.0,142.5876,142.6445,142.5876,142.635,4123.0
2021-08-09 15:15:00,150.44,150.49,150.4,150.4,8967.0,142.635,142.6824,142.597,142.597,8967.0
2021-08-09 15:20:00,150.44,150.49,150.43,150.49,3808.0,142.635,142.6824,142.6255,142.6824,3808.0
2021-08-09 15:25:00,150.49,150.57,150.48,150.57,4747.0,142.6824,142.7582,142.6729,142.7582,4747.0
2021-08-09 15:30:00,150.58,150.61,150.54,150.59,10331.0,142.7677,142.7962,142.7298,142.7772,10331.0
2021-08-09 15:35:00,150.59,150.72,150.59,150.71,6558.0,142.7772,142.9004,142.7772,142.891,6558.0
2021-08-09 15:40:00,150.71,150.71,150.57,150.61,9026.0,142.891,142.891,142.7582,142.7962,9026.0
2021-08-09 15:45:00,150.61,150.62,150.54,150.55,14956.0,142.7962,142.8056,142.7298,142.7393,14956.0
2021-08-09 15:50:00,150.54,150.62,150.5,150.52,16691.0,142.7298,142.8056,142.6919,142.7108,16691.0
2021-08-09 15:55:00,150.53,150.67,150.51,150.62,42396.0,142.7203,142.853,142.7013,142.8056,42396.0
2021-08-10 09:30:00,151.01,151.01,150.1,150.53,22851.0,143.1754,143.1754,142.3126,142.7203,22851.0
2021-08-10 09:35:00,150.63,150.69,150.45,150.67,10113.0,142.8151,142.872,142.6445,142.853,10113.0
2021-08-10 09:40:00,150.68,150.69,150.33,150.4,14729.0,142.8625,142.872,142.5307,142.597,14729.0
2021-08-10 09:45:00,150.42,150.45,150.23,150.45,11123.0,142.616,142.6445,142.4359,142.6445,11123.0
2021-08-10 09:50:00,150.4,150.51,150.37,150.51,13541.0,142.597,142.7013,142.5686,142.7013,13541.0
2021-08-10 09:55:00,150.59,150.8,150.34,150.53,32744.0,142.7772,142.9763,142.5402,142.7203,32744.0
2021-08-10 10:00:00,150.57,150.57,150.35,150.41,7185.0,142.7582,142.7582,142.5496,142.6065,7185.0
2021-08-10 10:05:00,150.35,150.47,150.29,150.3,5714.0,142.5496,142.6634,142.4928,142.5022,5714.0
2021-08-10 10:10:00,150.28,150.35,150.17,150.34,15442.0,142.4833,142.5496,142.379,142.5402,15442.0
2021-08-10 10:15:00,150.33,150.41,150.18,150.27,18107.0,142.5307,142.6065,142.3885,142.4738,18107.0
2021-08-10 10:20:00,150.27,150.59,150.24,150.55,23194.0,142.4738,142.7772,142.4454,142.7393,23194.0
2021-08-10 10:25:00,150.59,150.7,150.52,150.69,8682.0,142.7772,142.8815,142.7108,142.872,8682.0
2021-08-10 10:30:00,150.71,150.74,150.55,150.61,11842.0,142.891,142.9194,142.7393,142.7962,11842.0
2021-08-10 10:35:00,150.59,150.65,150.44,150.46,11314.0,142.7772,142.8341,142.635,142.6539,11314.0
2021-08-10 10:40:00,150.46,150.5,150.33,150.34,11583.0,142.6539,142.6919,142.5307,142.5402,11583.0
2021-08-10 10:45:00,150.36,150.46,150.24,150.24,18626.0,142.5591,142.6539,142.4454,142.4454,18626.0
2021-08-10 10:50:00,150.24,150.24,149.93,149.97,56696.0,142.4454,142.4454,142.1514,142.1894,56696.0
2021-08-10 10:55:00,149.97,150.07,149.94,149.99,28567.0,142.1894,142.2842,142.1609,142.2083,28567.0
2021-08-10 11:00:00,149.98,150.14,149.96,150.06,27971.0,142.1988,142.3505,142.1799,142.2747,27971.0
2021-08-10 11:05:00,150.07,150.11,149.95,150.02,17555.0,142.2842,142.3221,142.1704,142.2368,17555.0
2021-08-10 11:10:00,150.03,150.11,150.0,150.03,21206.0,142.2462,142.3221,142.2178,142.2462,21206.0
2021-08-10 11:15:00,150.05,150.14,149.97,150.05,50583.0,142.2652,142.3505,142.1894,142.2652,50583.0
2021-08-10 11:20:00,150.05,151.67,150.03,150.62,480222.0,142.2652,143.8012,142.2462,142.8056,480222.0
2021-08-10 11:25:00,150.62,150.9,150.39,150.52,136547.0,142.8056,143.0711,142.5876,142.7108,136547.0
2021-08-10 11:30:00,150.55,150.67,150.35,150.35,53054.0,142.7393,142.853,142.5496,142.5496,53054.0
2021-08-10 11:35:00,150.35,150.48,150.24,150.48,69238.0,142.5496,142.6729,142.4454,142.6729,69238.0
2021-08-10 11:40:00,150.48,150.53,150.33,150.39,32253.0,142.6729,142.7203,142.5307,142.5876,32253.0
2021-08-10 11:45:00,150.43,150.92,150.39,150.77,21679.0,142.6255,143.0901,142.5876,142.9479,21679.0
2021-08-10 11:50:00,150.74,150.81,150.48,150.68,43413.0,142.9194,142.9858,142.6729,142.8625,43413.0
2021-08-10 11:55:00,150.7,150.76,150.44,150.57,47139.0,142.8815,142.9384,142.635,142.7582,47139.0
2021-08-10 12:00:00,150.62,150.89,150.61,150.84,15384.0,142.8056,143.0616,142.7962,143.0142,15384.0
2021-08-10 12:05:00,150.79,150.89,150.59,150.66,12513.0,142.9668,143.0616,142.7772,142.8436,12513.0
2021-08-10 12:10:00,150.66,150.73,150.46,150.69,10086.0,142.8436,142.9099,142.6539,142.872,10086.0
2021-08-10 12:15:00,150.69,150.75,150.66,150.69,6835.0,142.872,142.9289,142.8436,142.872,6835.0
2021-08-10 12:20:00,150.69,150.74,150.64,150.73,7017.0,142.872,142.9194,142.8246,142.9099,7017.0
2021-08-10 12:25:00,150.71,150.82,150.69,150.75,6324.0,142.891,142.9953,142.872,142.9289,6324.0
2021-08-10 12:30:00,150.68,150.68,150.54,150.59,8667.0,142.8625,142.8625,142.7298,142.7772,8667.0
2021-08-10 12:35:00,150.6,150.69,150.59,150.6,4448.0,142.7867,142.872,142.7772,142.7867,4448.0
2021-08-10 12:40:00,150.6,150.64,150.51,150.51,6814.0,142.7867,142.8246,142.7013,142.7013,6814.0
2021-08-10 12:45:00,150.5,150.62,150.31,150.58,9080.0,142.6919,142.8056,142.5117,142.7677,9080.0
2021-08-10 12:50:00,150.54,150.55,150.36,150.36,20094.0,142.7298,142.7393,142.5591,142.5591,20094.0
2021-08-10 12:55:00,150.36,150.48,150.27,150.36,29263.0,142.5591,142.6729,142.4738,142.5591,29263.0
2021-08-10 13:00:00,150.32,150.32,150.24,150.29,7651.0,142.5212,142.5212,142.4454,142.4928,7651.0
2021-08-10 13:05:00,150.28,150.34,150.24,150.27,9245.0,142.4833,142.5402,142.4454,142.4738,9245.0
2021-08-10 13:10:00,150.23,150.26,150.01,150.01,7282.0,142.4359,142.4643,142.2273,142.2273,7282.0
2021-08-10 13:15:00,150.02,150.02,149.9,149.93,13885.0,142.2368,142.2368,142.123,142.1514,13885.0
2021-08-10 13:20:00,149.93,149.95,149.75,149.75,8442.0,142.1514,142.1704,141.9808,141.9808,8442.0
2021-08-10 13:25:00,149.73,149.84,149.66,149.81,10435.0,141.9618,142.0661,141.8954,142.0377,10435.0
2021-08-10 13:30:00,149.83,149.97,149.78,149.94,8912.0,142.0566,142.1894,142.0092,142.1609,8912.0
2021-08-10 13:35:00,149.91,150.03,149.88,149.94,14184.0,142.1325,142.2462,142.104,142.1609,14184.0
2021-08-10 13:40:00,149.97,149.97,149.87,149.87,11124.0,142.1894,142.1894,142.0945,142.0945,11124.0
2021-08-10 13:45:00,149.85,149.85,149.54,149.7,36181.0,142.0756,142.0756,141.7817,141.9334,36181.0
2021-08-10 13:50:00,149.69,149.81,149.67,149.74,14924.0,141.9239,142.0377,141.9049,141.9713,14924.0
2021-08-10 13:55:00,149.72,149.86,149.62,149.81,21877.0,141.9523,142.0851,141.8575,142.0377,21877.0
2021-08-10 14:00:00,149.81,149.86,149.7,149.72,14826.0,142.0377,142.0851,141.9334,141.9523,14826.0
2021-08-10 14:05:00,149.75,149.92,149.72,149.92,15363.0,141.9808,142.142,141.9523,142.142,15363.0
2021-08-10 14:10:00,149.94,150.02,149.92,149.97,7402.0,142.1609,142.2368,142.142,142.1894,7402.0
2021-08-10 14:15:00,149.99,150.01,149.81,149.87,11528.0,142.2083,142.2273,142.0377,142.0945,11528.0
2021-08-10 14:20:00,149.89,150.15,149.84,149.94,10705.0,142.1135,142.36,142.0661,142.1609,10705.0
2021-08-10 14:25:00,149.96,150.13,149.96,150.13,8687.0,142.1799,142.3411,142.1799,142.3411,8687.0
2021-08-10 14:30:00,150.12,150.15,150.08,150.11,5588.0,142.3316,142.36,142.2937,142.3221,5588.0
2021-08-10 14:35:00,150.09,150.14,150.01,150.14,12876.0,142.3031,142.3505,142.2273,142.3505,12876.0
2021-08-10 14:40:00,150.15,150.19,149.99,150.03,7830.0,142.36,142.3979,142.2083,142.2462,7830.0
2021-08-10 14:45:00,150.03,150.17,150.02,150.17,8601.0,142.2462,142.379,142.2368,142.379,8601.0
2021-08-10 14:50:00,150.15,150.25,150.13,150.21,11750.0,142.36,142.4548,142.3411,142.4169,11750.0
2021-08-10 14:55:00,150.2,150.3,150.2,150.29,9458.0,142.4074,142.5022,142.4074,142.4928,9458.0
2021-08-10 15:00:00,150.25,150.26,150.13,150.15,7209.0,142.4548,142.4643,142.3411,142.36,7209.0
2021-08-10 15:05:00,150.1,150.18,150.09,150.17,7679.0,142.3126,142.3885,142.3031,142.379,7679.0
2021-08-10 15:10:00,150.17,150.18,150.12,150.18,9709.0,142.379,142.3885,142.3316,142.3885,9709.0
2021-08-10 15:15:00,150.18,150.26,150.18,150.19,10312.0,142.3885,142.4643,142.3885,142.3979,10312.0
2021-08-10 15:20:00,150.18,150.18,150.11,150.15,11325.0,142.3885,142.3885,142.3221,142.36,11325.0
2021-08-10 15:25:00,150.16,150.16,150.03,150.06,10202.0,142.3695,142.3695,142.2462,142.2747,10202.0
2021-08-10 15:30:00,150.08,150.19,150.04,150.19,14723.0,142.2937,142.3979,142.2557,142.3979,14723.0
2021-08-10 15:35:00,150.19,150.2,150.07,150.08,12160.0,142.3979,142.4074,142.2842,142.2937,12160.0
2021-08-10 15:40:00,150.1,150.23,150.1,150.22,17711.0,142.3126,142.4359,142.3126,142.4264,17711.0
2021-08-10 15:45:00,150.23,150.23,150.08,150.11,23953.0,142.4359,142.4359,142.2937,142.3221,23953.0
2021-08-10 15:50:00,150.14,150.29,150.13,150.25,40817.0,142.3505,142.4928,142.3411,142.4548,40817.0
2021-08-10 15:55:00,150.24,150.4,150.19,150.33,102192.0,142.4454,142.597,142.3979,142.5307,102192.0
2021-08-11 09:30:00,150.81,150.96,150.68,150.9,18834.0,142.9858,143.128,142.8625,143.0711,18834.0
2021-08-11 09:35:00,151.15,151.19,150.74,150.76,11920.0,143.3081,143.3461,142.9194,142.9384,11920.0
2021-08-11 09:40:00,150.65,150.72,150.52,150.52,4886.0,142.8341,142.9004,142.7108,142.7108,4886.0
2021-08-11 09:45:00,150.63,150.9,150.57,150.76,8322.0,142.8151,143.0711,142.7582,142.9384,8322.0
2021-08-11 09:50:00,150.8,151.13,150.78,150.99,21931.0,142.9763,143.2892,142.9573,143.1564,21931.0
2021-08-11 09:55:00,151.02,151.08,150.65,150.76,14220.0,143.1849,143.2418,142.8341,142.9384,14220.0
2021-08-11 10:00:00,150.77,151.04,150.76,150.81,19926.0,142.9479,143.2038,142.9384,142.9858,19926.0
2021-08-11 10:05:00,150.81,150.81,150.52,150.62,10837.0,142.9858,142.9858,142.7108,142.8056,10837.0
2021-08-11 10:10:00,150.66,150.88,150.65,150.8,9345.0,142.8436,143.0521,142.8341,142.9763,9345.0
2021-08-11 10:15:00,150.84,150.91,150.8,150.85,11818.0,143.0142,143.0806,142.9763,143.0237,11818.0
2021-08-11 10:20:00,150.83,150.87,150.71,150.75,12304.0,143.0047,143.0427,142.891,142.9289,12304.0
2021-08-11 10:25:00,150.75,150.83,150.67,150.8,19701.0,142.9289,143.0047,142.853,142.9763,19701.0
2021-08-11 10:30:00,150.8,151.04,150.71,151.04,10064.0,142.9763,143.2038,142.891,143.2038,10064.0
2021-08-11 10:35:00,151.1,151.16,151.02,151.14,10010.0,143.2607,143.3176,143.1849,143.2987,10010.0
2021-08-11 10:40:00,151.11,151.15,151.04,151.09,7413.0,143.2702,143.3081,143.2038,143.2513,7413.0
2021-08-11 10:45:00,151.06,151.06,150.87,150.92,10762.0,143.2228,143.2228,143.0427,143.0901,10762.0
2021-08-11 10:50:00,150.95,150.98,150.86,150.93,9757.0,143.1185,143.147,143.0332,143.0996,9757.0
2021-08-11 10:55:00,150.93,150.94,150.85,150.92,4228.0,143.0996,143.109,143.0237,143.0901,4228.0
2021-08-11 11:00:00,150.9,150.92,150.77,150.88,11414.0,143.0711,143.0901,142.9479,143.0521,11414.0
2021-08-11 11:05:00,150.88,151.01,150.87,151.01,34588.0,143.0521,143.1754,143.0427,143.1754,34588.0
2021-08-11 11:10:00,150.99,151.0,150.89,150.92,7473.0,143.1564,143.1659,143.0616,143.0901,7473.0
2021-08-11 11:15:00,150.94,150.96,150.75,150.84,10658.0,143.109,143.128,142.9289,143.0142,10658.0
2021-08-11 11:20:00,150.85,150.86,150.64,150.74,8514.0,143.0237,143.0332,142.8246,142.9194,8514.0
2021-08-11 11:25:00,150.77,150.79,150.54,150.56,11053.0,142.9479,142.9668,142.7298,142.7487,11053.0
2021-08-11 11:30:00,150.54,150.62,150.5,150.61,6078.0,142.7298,142.8056,142.6919,142.7962,6078.0
2021-08-11 11:35:00,150.62,150.63,150.57,150.57,4226.0,142.8056,142.8151,142.7582,142.7582,4226.0
2021-08-11 11:40:00,150.53,150.53,150.38,150.49,15408.0,142.7203,142.7203,142.5781,142.6824,15408.0
2021-08-11 11:45:00,150.48,150.59,150.44,150.57,7031.0,142.6729,142.7772,142.635,142.7582,7031.0
2021-08-11 11:50:00,150.56,150.56,150.29,150.3,9579.0,142.7487,142.7487,142.4928,142.5022,9579.0
2021-08-11 11:55:00,150.28,150.62,150.24,150.55,16854.0,142.4833,142.8056,142.4454,142.7393,16854.0
2021-08-11 12:00:00,150.57,150.76,150.56,150.71,5419.0,142.7582,142.9384,142.7487,142.891,5419.0
2021-08-11 12:05:00,150.71,150.82,150.65,150.82,5446.0,142.891,142.9953,142.8341,142.9953,5446.0
2021-08-11 12:10:00,150.8,150.8,150.7,150.7,4705.0,142.9763,142.9763,142.8815,142.8815,4705.0
2021-08-11 12:15:00,150.67,150.74,150.64,150.74,4365.0,142.853,142.9194,142.8246,142.9194,4365.0
2021-08-11 12:20:00,150.75,150.75,150.66,150.66,7605.0,142.9289,142.9289,142.8436,142.8436,7605.0
2021-08-11 12:25:00,150.66,150.72,150.56,150.56,7779.0,142.8436,142.9004,142.7487,142.7487,7779.0
2021-08-11 12:30:00,150.59,150.64,150.57,150.64,8464.0,142.7772,142.8246,142.7582,142.8246,8464.0
2021-08-11 12:35:00,150.62,150.65,150.58,150.62,5270.0,142.8056,142.8341,142.7677,142.8056,5270.0
2021-08-11 12:40:00,150.62,150.7,150.62,150.7,4955.0,142.8056,142.8815,142.8056,142.8815,4955.0
2021-08-11 12:45:00,150.71,150.71,150.61,150.64,3767.0,142.891,142.891,142.7962,142.8246,3767.0
2021-08-11 12:50:00,150.64,150.64,150.39,150.46,8854.0,142.8246,142.8246,142.5876,142.6539,8854.0
2021-08-11 12:55:00,150.47,150.64,150.47,150.64,14137.0,142.6634,142.8246,142.6634,142.8246,14137.0
2021-08-11 13:00:00,150.65,150.75,150.54,150.63,12935.0,142.8341,142.9289,142.7298,142.8151,12935.0
2021-08-11 13:05:00,150.64,150.81,150.62,150.69,6768.0,142.8246,142.9858,142.8056,142.872,6768.0
2021-08-11 13:10:00,150.68,150.74,150.67,150.71,3870.0,142.8625,142.9194,142.853,142.891,3870.0
2021-08-11 13:15:00,150.74,150.74,150.62,150.65,4704.0,142.9194,142.9194,142.8056,142.8341,4704.0
2021-08-11 13:20:00,150.65,150.73,150.65,150.72,4201.0,142.8341,142.9099,142.8341,142.9004,4201.0
2021-08-11 13:25:00,150.71,150.81,150.7,150.78,3273.0,142.891,142.9858,142.8815,142.9573,3273.0
2021-08-11 13:30:00,150.79,150.87,150.74,150.76,10269.0,142.9668,143.0427,142.9194,142.9384,10269.0
2021-08-11 13:35:00,150.76,150.95,150.76,150.87,43929.0,142.9384,143.1185,142.9384,143.0427,43929.0
2021-08-11 13:40:00,150.86,151.01,150.86,151.01,4404.0,143.0332,143.1754,143.0332,143.1754,4404.0
2021-08-11 13:45:00,151.02,151.21,151.0,151.17,81100.0,143.1849,143.365,143.1659,143.3271,81100.0
2021-08-11 13:50:00,151.18,151.4,151.16,151.38,15224.0,143.3366,143.5452,143.3176,143.5262,15224.0
2021-08-11 13:55:00,151.38,151.42,151.31,151.4,7501.0,143.5262,143.5641,143.4598,143.5452,7501.0
2021-08-11 14:00:00,151.38,151.38,151.18,151.23,4661.0,143.5262,143.5262,143.3366,143.384,4661.0
2021-08-11 14:05:00,151.23,151.25,151.11,151.2,5482.0,143.384,143.4029,143.2702,143.3555,5482.0
2021-08-11 14:10:00,151.16,151.19,151.05,151.06,5175.0,143.3176,143.3461,143.2133,143.2228,5175.0
2021-08-11 14:15:00,151.06,151.24,151.01,151.19,5224.0,143.2228,143.3935,143.1754,143.3461,5224.0
2021-08-11 14:20:00,151.19,151.2,151.07,151.11,3682.0,143.3461,143.3555,143.2323,143.2702,3682.0
2021-08-11 14:25:00,151.13,151.2,151.06,151.16,4985.0,143.2892,143.3555,143.2228,143.3176,4985.0
2021-08-11 14:30:00,151.15,151.21,151.1,151.18,5072.0,143.3081,143.365,143.2607,143.3366,5072.0
2021-08-11 14:35:00,151.14,151.22,151.13,151.21,3365.0,143.2987,143.3745,143.2892,143.365,3365.0
2021-08-11 14:40:00,151.19,151.19,151.06,151.08,3718.0,143.3461,143.3461,143.2228,143.2418,3718.0
2021-08-11 14:45:00,151.08,151.19,151.08,151.13,4714.0,143.2418,143.3461,143.2418,143.2892,4714.0
2021-08-11 14:50:00,151.14,151.15,151.09,151.09,3756.0,143.2987,143.3081,143.2513,143.2513,3756.0
2021-08-11 14:55:00,151.09,151.18,151.08,151.15,6024.0,143.2513,143.3366,143.2418,143.3081,6024.0
2021-08-11 15:00:00,151.15,151.25,151.15,151.2,3314.0,143.3081,143.4029,143.3081,143.3555,3314.0
2021-08-11 15:05:00,151.21,151.22,151.12,151.13,4121.0,143.365,143.3745,143.2797,143.2892,4121.0
2021-08-11 15:10:00,151.13,151.29,151.12,151.27,15921.0,143.2892,143.4409,143.2797,143.4219,15921.0
2021-08-11 15:15:00,151.28,151.34,151.28,151.31,5528.0,143.4314,143.4883,143.4314,143.4598,5528.0
2021-08-11 15:20:00,151.31,151.39,151.17,151.17,5983.0,143.4598,143.5357,143.3271,143.3271,5983.0
2021-08-11 15:25:00,151.2,151.31,151.16,151.31,7882.0,143.3555,143.4598,143.3176,143.4598,7882.0
2021-08-11 15:30:00,151.3,151.37,151.27,151.36,42641.0,143.4504,143.5167,143.4219,143.5072,42641.0
2021-08-11 15:35:00,151.36,151.49,151.31,151.44,17670.0,143.5072,143.6305,143.4598,143.5831,17670.0
2021-08-11 15:40:00,151.45,151.56,151.45,151.55,21394.0,143.5926,143.6969,143.5926,143.6874,21394.0
2021-08-11 15:45:00,151.56,151.65,151.52,151.55,23827.0,143.6969,143.7822,143.6589,143.6874,23827.0
2021-08-11 15:50:00,151.53,151.56,151.43,151.48,32862.0,143.6684,143.6969,143.5736,143.621,32862.0
2021-08-11 15:55:00,151.5,151.66,151.48,151.58,76401.0,143.64,143.7917,143.621,143.7158,76401.0
2021-08-12 09:30:00,151.83,152.04,151.41,151.53,13697.0,143.9529,144.152,143.5546,143.6684,13697.0
2021-08-12 09:35:00,151.62,151.85,151.46,151.85,3633.0,143.7538,143.9718,143.6021,143.9718,3633.0
2021-08-12 09:40:00,151.78,151.9,151.7,151.77,4061.0,143.9055,144.0192,143.8296,143.896,4061.0
2021-08-12 09:45:00,151.68,151.77,151.59,151.62,3151.0,143.8106,143.896,143.7253,143.7538,3151.0
2021-08-12 09:50:00,151.61,151.68,151.53,151.65,7633.0,143.7443,143.8106,143.6684,143.7822,7633.0
2021-08-12 09:55:00,151.67,151.71,151.5,151.55,7594.0,143.8012,143.8391,143.64,143.6874,7594.0
2021-08-12 10:00:00,151.58,151.64,151.49,151.59,12426.0,143.7158,143.7727,143.6305,143.7253,12426.0
2021-08-12 10:05:00,151.6,151.65,151.37,151.37,7816.0,143.7348,143.7822,143.5167,143.5167,7816.0
2021-08-12 10:10:00,151.28,151.41,151.19,151.39,5922.0,143.4314,143.5546,143.3461,143.5357,5922.0
2021-08-12 10:15:00,151.36,151.5,151.36,151.44,10034.0,143.5072,143.64,143.5072,143.5831,10034.0
2021-08-12 10:20:00,151.43,151.45,151.14,151.16,9836.0,143.5736,143.5926,143.2987,143.3176,9836.0
2021-08-12 10:25:00,151.13,151.24,150.95,151.06,6084.0,143.2892,143.3935,143.1185,143.2228,6084.0
2021-08-12 10:30:00,151.05,151.16,150.92,151.11,9247.0,143.2133,143.3176,143.0901,143.2702,9247.0
2021-08-12 10:35:00,151.08,151.2,151.05,151.15,5811.0,143.2418,143.3555,143.2133,143.3081,5811.0
2021-08-12 10:40:00,151.12,151.16,151.01,151.01,5444.0,143.2797,143.3176,143.1754,143.1754,5444.0
2021-08-12 10:45:00,151.01,151.01,150.83,150.85,6544.0,143.1754,143.1754,143.0047,143.0237,6544.0
2021-08-12 10:50:00,150.81,150.93,150.73,150.93,8930.0,142.9858,143.0996,142.9099,143.0996,8930.0
2021-08-12 10:55:00,150.95,151.07,150.93,151.03,13717.0,143.1185,143.2323,143.0996,143.1944,13717.0
2021-08-12 11:00:00,151.03,151.06,150.71,150.71,8453.0,143.1944,143.2228,142.891,142.891,8453.0
2021-08-12 11:05:00,150.7,150.81,150.67,150.73,15398.0,142.8815,142.9858,142.853,142.9099,15398.0
2021-08-12 11:10:00,150.74,150.74,150.58,150.67,5840.0,142.9194,142.9194,142.7677,142.853,5840.0
2021-08-12 11:15:00,150.69,150.84,150.67,150.78,7330.0,142.872,143.0142,142.853,142.9573,7330.0
2021-08-12 11:20:00,150.78,150.82,150.72,150.81,6234.0,142.9573,142.9953,142.9004,142.9858,6234.0
2021-08-12 11:25:00,150.81,150.88,150.76,150.8,5502.0,142.9858,143.0521,142.9384,142.9763,5502.0
2021-08-12 11:30:00,150.81,150.86,150.7,150.84,10239.0,142.9858,143.0332,142.8815,143.0142,10239.0
2021-08-12 11:35:00,150.85,150.92,150.82,150.82,2873.0,143.0237,143.0901,142.9953,142.9953,2873.0
2021-08-12 11:40:00,150.83,150.9,150.78,150.83,4512.0,143.0047,143.0711,142.9573,143.0047,4512.0
2021-08-12 11:45:00,150.81,150.92,150.78,150.91,7697.0,142.9858,143.0901,142.9573,143.0806,7697.0
2021-08-12 11:50:00,150.92,151.13,150.91,151.13,11249.0,143.0901,143.2892,143.0806,143.2892,11249.0
2021-08-12 11:55:00,151.13,151.17,151.03,151.03,5808.0,143.2892,143.3271,143.1944,143.1944,5808.0
2021-08-12 12:00:00,151.03,151.17,151.03,151.11,3945.0,143.1944,143.3271,143.1944,143.2702,3945.0
2021-08-12 12:05:00,151.12,151.24,151.1,151.21,7865.0,143.2797,143.3935,143.2607,143.365,7865.0
2021-08-12 12:10:00,151.18,151.27,151.18,151.24,4722.0,143.3366,143.4219,143.3366,143.3935,4722.0
2021-08-12 12:15:00,151.24,151.29,151.19,151.23,4633.0,143.3935,143.4409,143.3461,143.384,4633.0
2021-08-12 12:20:00,151.23,151.29,151.22,151.24,5019.0,143.384,143.4409,143.3745,143.3935,5019.0
2021-08-12 12:25:00,151.25,151.37,151.2,151.2,6523.0,143.4029,143.5167,143.3555,143.3555,6523.0
2021-08-12 12:30:00,151.15,151.25,151.15,151.2,5291.0,143.3081,143.4029,143.3081,143.3555,5291.0
2021-08-12 12:35:00,151.23,151.25,151.16,151.25,3563.0,143.384,143.4029,143.3176,143.4029,3563.0
2021-08-12 12:40:00,151.26,151.28,151.23,151.25,3497.0,143.4124,143.4314,143.384,143.4029,3497.0
2021-08-12 12:45:00,151.21,151.3,151.18,151.3,3271.0,143.365,143.4504,143.3366,143.4504,3271.0
2021-08-12 12:50:00,151.26,151.32,151.18,151.24,3553.0,143.4124,143.4693,143.3366,143.3935,3553.0
2021-08-12 12:55:00,151.25,151.26,151.17,151.22,3526.0,143.4029,143.4124,143.3271,143.3745,3526.0
2021-08-12 13:00:00,151.23,151.26,151.17,151.22,3032.0,143.384,143.4124,143.3271,143.3745,3032.0
2021-08-12 13:05:00,151.21,151.24,151.14,151.19,4411.0,143.365,143.3935,143.2987,143.3461,4411.0
2021-08-12 13:10:00,151.19,151.23,151.14,151.22,4636.0,143.3461,143.384,143.2987,143.3745,4636.0
2021-08-12 13:15:00,151.25,151.33,151.25,151.29,4728.0,143.4029,143.4788,143.4029,143.4409,4728.0
2021-08-12 13:20:00,151.28,151.37,151.27,151.33,5561.0,143.4314,143.5167,143.4219,143.4788,5561.0
2021-08-12 13:25:00,151.29,151.45,151.24,151.39,6007.0,143.4409,143.5926,143.3935,143.5357,6007.0
2021-08-12 13:30:00,151.39,151.39,151.19,151.25,7991.0,143.5357,143.5357,143.3461,143.4029,7991.0
2021-08-12 13:35:00,151.27,151.33,151.16,151.23,9556.0,143.4219,143.4788,143.3176,143.384,9556.0
2021-08-12 13:40:00,151.26,151.29,151.13,151.21,8843.0,143.4124,143.4409,143.2892,143.365,8843.0
2021-08-12 13:45:00,151.19,151.3,151.14,151.25,7964.0,143.3461,143.4504,143.2987,143.4029,7964.0
2021-08-12 13:50:00,151.26,151.36,151.25,151.32,3834.0,143.4124,143.5072,143.4029,143.4693,3834.0
2021-08-12 13:55:00,151.32,151.36,151.27,151.31,5222.0,143.4693,143.5072,143.4219,143.4598,5222.0
2021-08-12 14:00:00,151.33,151.39,151.29,151.37,6801.0,143.4788,143.5357,143.4409,143.5167,6801.0
2021-08-12 14:05:00,151.4,151.5,151.37,151.37,11238.0,143.5452,143.64,143.5167,143.5167,11238.0
2021-08-12 14:10:00,151.38,151.4,151.33,151.36,8688.0,143.5262,143.5452,143.4788,143.5072,8688.0
2021-08-12 14:15:00,151.4,151.41,151.32,151.35,9707.0,143.5452,143.5546,143.4693,143.4978,9707.0
2021-08-12 14:20:00,151.34,151.35,151.21,151.21,5939.0,143.4883,143.4978,143.365,143.365,5939.0
2021-08-12 14:25:00,151.22,151.25,151.17,151.19,8939.0,143.3745,143.4029,143.3271,143.3461,8939.0
2021-08-12 14:30:00,151.19,151.22,151.14,151.17,5571.0,143.3461,143.3745,143.2987,143.3271,5571.0
2021-08-12 14:35:00,151.16,151.16,150.97,151.04,23957.0,143.3176,143.3176,143.1375,143.2038,23957.0
2021-08-12 14:40:00,151.04,151.06,150.9,150.9,21084.0,143.2038,143.2228,143.0711,143.0711,21084.0
2021-08-12 14:45:00,150.91,150.91,150.85,150.89,10181.0,143.0806,143.0806,143.0237,143.0616,10181.0
2021-08-12 14:50:00,150.89,150.95,150.85,150.86,5476.0,143.0616,143.1185,143.0237,143.0332,5476.0
2021-08-12 14:55:00,150.88,150.94,150.82,150.88,10294.0,143.0521,143.109,142.9953,143.0521,10294.0
2021-08-12 15:00:00,150.89,150.93,150.86,150.91,7993.0,143.0616,143.0996,143.0332,143.0806,7993.0
2021-08-12 15:05:00,150.93,150.95,150.88,150.89,6756.0,143.0996,143.1185,143.0521,143.0616,6756.0
2021-08-12 15:10:00,150.88,150.9,150.66,150.66,17879.0,143.0521,143.0711,142.8436,142.8436,17879.0
2021-08-12 15:15:00,150.62,150.74,150.6,150.66,63749.0,142.8056,142.9194,142.7867,142.8436,63749.0
2021-08-12 15:20:00,150.67,150.81,150.63,150.77,32371.0,142.853,142.9858,142.8151,142.9479,32371.0
2021-08-12 15:25:00,150.78,150.86,150.74,150.77,18281.0,142.9573,143.0332,142.9194,142.9479,18281.0
2021-08-12 15:30:00,150.77,150.84,150.67,150.84,16082.0,142.9479,143.0142,142.853,143.0142,16082.0
2021-08-12 15:35:00,150.83,150.9,150.72,150.9,14342.0,143.0047,143.0711,142.9004,143.0711,14342.0
2021-08-12 15:40:00,150.88,151.03,150.88,151.0,21457.0,143.0521,143.1944,143.0521,143.1659,21457.0
2021-08-12 15:45:00,150.97,150.97,150.83,150.83,16965.0,143.1375,143.1375,143.0047,143.0047,16965.0
2021-08-12 15:50:00,150.82,150.93,150.74,150.87,27939.0,142.9953,143.0996,142.9194,143.0427,27939.0
2021-08-12 15:55:00,150.88,151.06,150.85,151.05,71959.0,143.0521,143.2228,143.0237,143.2133,71959.0
2021-08-13 09:30:00,151.19,151.69,151.19,151.26,11934.0,143.3461,143.8201,143.3461,143.4124,11934.0
2021-08-13 09:35:00,151.38,151.71,151.25,151.53,8488.0,143.5262,143.8391,143.4029,143.6684,8488.0
2021-08-13 09:40:00,151.63,151.7,151.23,151.48,6164.0,143.7632,143.8296,143.384,143.621,6164.0
2021-08-13 09:45:00,151.49,151.51,151.32,151.41,9039.0,143.6305,143.6495,143.4693,143.5546,9039.0
2021-08-13 09:50:00,151.41,151.61,151.32,151.61,6390.0,143.5546,143.7443,143.4693,143.7443,6390.0
2021-08-13 09:55:00,151.6,151.74,151.47,151.47,34399.0,143.7348,143.8675,143.6115,143.6115,34399.0
2021-08-13 10:00:00,151.52,151.6,151.3,151.6,11314.0,143.6589,143.7348,143.4504,143.7348,11314.0
2021-08-13 10:05:00,151.57,151.59,151.29,151.41,26775.0,143.7063,143.7253,143.4409,143.5546,26775.0
2021-08-13 10:10:00,151.42,151.64,151.41,151.6,11601.0,143.5641,143.7727,143.5546,143.7348,11601.0
2021-08-13 10:15:00,151.58,151.63,151.39,151.49,16030.0,143.7158,143.7632,143.5357,143.6305,16030.0
2021-08-13 10:20:00,151.44,151.57,151.42,151.52,5619.0,143.5831,143.7063,143.5641,143.6589,5619.0
2021-08-13 10:25:00,151.46,151.47,151.25,151.41,18948.0,143.6021,143.6115,143.4029,143.5546,18948.0
2021-08-13 10:30:00,151.45,151.71,151.45,151.63,5476.0,143.5926,143.8391,143.5926,143.7632,5476.0
2021-08-13 10:35:00,151.6,151.6,151.46,151.56,14086.0,143.7348,143.7348,143.6021,143.6969,14086.0
2021-08-13 10:40:00,151.56,151.59,151.45,151.45,3036.0,143.6969,143.7253,143.5926,143.5926,3036.0
2021-08-13 10:45:00,151.49,151.5,151.44,151.5,4857.0,143.6305,143.64,143.5831,143.64,4857.0
2021-08-13 10:50:00,151.51,151.58,151.48,151.57,3749.0,143.6495,143.7158,143.621,143.7063,3749.0
2021-08-13 10:55:00,151.62,151.62,151.52,151.58,1900.0,143.7538,143.7538,143.6589,143.7158,1900.0
2021-08-13 11:00:00,151.59,151.73,151.58,151.6,9049.0,143.7253,143.858,143.7158,143.7348,9049.0
2021-08-13 11:05:00,151.59,151.73,151.55,151.72,4505.0,143.7253,143.858,143.6874,143.8486,4505.0
2021-08-13 11:10:00,151.67,151.83,151.62,151.69,15149.0,143.8012,143.9529,143.7538,143.8201,15149.0
2021-08-13 11:15:00,151.71,151.79,151.65,151.68,4725.0,143.8391,143.9149,143.7822,143.8106,4725.0
2021-08-13 11:20:00,151.69,151.79,151.69,151.72,4807.0,143.8201,143.9149,143.8201,143.8486,4807.0
2021-08-13 11:25:00,151.74,151.74,151.54,151.54,4579.0,143.8675,143.8675,143.6779,143.6779,4579.0
2021-08-13 11:30:00,151.56,151.6,151.42,151.54,6509.0,143.6969,143.7348,143.5641,143.6779,6509.0
2021-08-13 11:35:00,151.56,151.59,151.51,151.57,5339.0,143.6969,143.7253,143.6495,143.7063,5339.0
2021-08-13 11:40:00,151.56,151.61,151.54,151.6,7379.0,143.6969,143.7443,143.6779,143.7348,7379.0
2021-08-13 11:45:00,151.6,151.6,151.52,151.6,5032.0,143.7348,143.7348,143.6589,143.7348,5032.0
2021-08-13 11:50:00,151.6,151.61,151.54,151.56,11035.0,143.7348,143.7443,143.6779,143.6969,11035.0
2021-08-13 11:55:00,151.57,151.58,151.53,151.54,1679.0,143.7063,143.7158,143.6684,143.6779,1679.0
2021-08-13 12:00:00,151.56,151.58,151.5,151.56,6366.0,143.6969,143.7158,143.64,143.6969,6366.0
2021-08-13 12:05:00,151.56,151.61,151.52,151.54,3500.0,143.6969,143.7443,143.6589,143.6779,3500.0
2021-08-13 12:10:00,151.56,151.6,151.55,151.57,4626.0,143.6969,143.7348,143.6874,143.7063,4626.0
2021-08-13 12:15:00,151.55,151.58,151.49,151.56,6281.0,143.6874,143.7158,143.6305,143.6969,6281.0
2021-08-13 12:20:00,151.53,151.54,151.47,151.48,3945.0,143.6684,143.6779,143.6115,143.621,3945.0
2021-08-13 12:25:00,151.47,151.52,151.42,151.44,5039.0,143.6115,143.6589,143.5641,143.5831,5039.0
2021-08-13 12:30:00,151.45,151.57,151.44,151.54,4688.0,143.5926,143.7063,143.5831,143.6779,4688.0
2021-08-13 12:35:00,151.53,151.54,151.49,151.5,2335.0,143.6684,143.6779,143.6305,143.64,2335.0
2021-08-13 12:40:00,151.49,151.55,151.48,151.55,4899.0,143.6305,143.6874,143.621,143.6874,4899.0
2021-08-13 12:45:00,151.56,151.58,151.54,151.57,3651.0,143.6969,143.7158,143.6779,143.7063,3651.0
2021-08-13 12:50:00,151.54,151.6,151.52,151.6,9862.0,143.6779,143.7348,143.6589,143.7348,9862.0
2021-08-13 12:55:00,151.66,151.66,151.54,151.54,5199.0,143.7917,143.7917,143.6779,143.6779,5199.0
2021-08-13 13:00:00,151.54,151.58,151.52,151.56,3270.0,143.6779,143.7158,143.6589,143.6969,3270.0
2021-08-13 13:05:00,151.55,151.6,151.54,151.59,13474.0,143.6874,143.7348,143.6779,143.7253,13474.0
2021-08-13 13:10:00,151.58,151.59,151.54,151.55,4587.0,143.7158,143.7253,143.6779,143.6874,4587.0
2021-08-13 13:15:00,151.56,151.58,151.52,151.55,3400.0,143.6969,143.7158,143.6589,143.6874,3400.0
2021-08-13 13:20:00,151.56,151.58,151.52,151.54,2830.0,143.6969,143.7158,143.6589,143.6779,2830.0
2021-08-13 13:25:00,151.54,151.57,151.54,151.55,5497.0,143.6779,143.7063,143.6779,143.6874,5497.0
2021-08-13 13:30:00,151.56,151.59,151.56,151.56,5374.0,143.6969,143.7253,143.6969,143.6969,5374.0
2021-08-13 13:35:00,151.58,151.7,151.58,151.69,10417.0,143.7158,143.8296,143.7158,143.8201,10417.0
2021-08-13 13:40:00,151.73,151.81,151.71,151.71,4723.0,143.858,143.9339,143.8391,143.8391,4723.0
2021-08-13 13:45:00,151.69,151.7,151.62,151.63,9435.0,143.8201,143.8296,143.7538,143.7632,9435.0
2021-08-13 13:50:00,151.65,151.71,151.59,151.69,19619.0,143.7822,143.8391,143.7253,143.8201,19619.0
2021-08-13 13:55:00,151.7,151.81,151.66,151.75,87575.0,143.8296,143.9339,143.7917,143.877,87575.0
2021-08-13 14:00:00,151.75,151.82,151.7,151.81,30228.0,143.877,143.9434,143.8296,143.9339,30228.0
2021-08-13 14:05:00,151.79,151.86,151.77,151.81,6047.0,143.9149,143.9813,143.896,143.9339,6047.0
2021-08-13 14:10:00,151.83,151.84,151.79,151.81,17035.0,143.9529,143.9623,143.9149,143.9339,17035.0
2021-08-13 14:15:00,151.82,151.85,151.77,151.84,10737.0,143.9434,143.9718,143.896,143.9623,10737.0
2021-08-13 14:20:00,151.84,151.84,151.77,151.81,3909.0,143.9623,143.9623,143.896,143.9339,3909.0
2021-08-13 14:25:00,151.81,151.83,151.79,151.79,23118.0,143.9339,143.9529,143.9149,143.9149,23118.0
2021-08-13 14:30:00,151.79,151.81,151.77,151.8,3376.0,143.9149,143.9339,143.896,143.9244,3376.0
2021-08-13 14:35:00,151.81,151.81,151.76,151.78,25619.0,143.9339,143.9339,143.8865,143.9055,25619.0
2021-08-13 14:40:00,151.77,151.77,151.66,151.7,8341.0,143.896,143.896,143.7917,143.8296,8341.0
2021-08-13 14:45:00,151.69,151.73,151.68,151.69,10091.0,143.8201,143.858,143.8106,143.8201,10091.0
2021-08-13 14:50:00,151.69,151.72,151.64,151.64,13000.0,143.8201,143.8486,143.7727,143.7727,13000.0
2021-08-13 14:55:00,151.67,151.68,151.6,151.67,6340.0,143.8012,143.8106,143.7348,143.8012,6340.0
2021-08-13 15:00:00,151.68,151.72,151.65,151.66,6116.0,143.8106,143.8486,143.7822,143.7917,6116.0
2021-08-13 15:05:00,151.68,151.71,151.63,151.69,7551.0,143.8106,143.8391,143.7632,143.8201,7551.0
2021-08-13 15:10:00,151.7,151.7,151.61,151.66,13841.0,143.8296,143.8296,143.7443,143.7917,13841.0
2021-08-13 15:15:00,151.64,151.64,151.5,151.64,21386.0,143.7727,143.7727,143.64,143.7727,21386.0
2021-08-13 15:20:00,151.65,151.68,151.62,151.64,8009.0,143.7822,143.8106,143.7538,143.7727,8009.0
2021-08-13 15:25:00,151.64,151.64,151.59,151.59,5081.0,143.7727,143.7727,143.7253,143.7253,5081.0
2021-08-13 15:30:00,151.6,151.63,151.56,151.58,12952.0,143.7348,143.7632,143.6969,143.7158,12952.0
2021-08-13 15:35:00,151.56,151.68,151.56,151.68,9074.0,143.6969,143.8106,143.6969,143.8106,9074.0
2021-08-13 15:40:00,151.69,151.72,151.59,151.61,19805.0,143.8201,143.8486,143.7253,143.7443,19805.0
2021-08-13 15:45:00,151.61,151.66,151.49,151.5,15113.0,143.7443,143.7917,143.6305,143.64,15113.0
2021-08-13 15:50:00,151.52,151.58,151.33,151.34,29623.0,143.6589,143.7158,143.4788,143.4883,29623.0
2021-08-13 15:55:00,151.34,151.66,151.3,151.66,80648.0,143.4883,143.7917,143.4504,143.7917,80648.0
2021-08-16 09:30:00,151.93,152.67,151.66,151.66,47798.0,144.0477,144.7493,143.7917,143.7917,47798.0
2021-08-16 09:35:00,151.72,152.3,151.72,152.3,10893.0,143.8486,144.3985,143.8486,144.3985,10893.0
2021-08-16 09:40:00,152.17,152.31,152.03,152.31,4422.0,144.2752,144.408,144.1425,144.408,4422.0
2021-08-16 09:45:00,152.28,152.3,152.04,152.06,9519.0,144.3795,144.3985,144.152,144.1709,9519.0
2021-08-16 09:50:00,152.06,152.09,151.78,152.06,24967.0,144.1709,144.1994,143.9055,144.1709,24967.0
2021-08-16 09:55:00,151.95,152.23,151.93,152.21,7350.0,144.0666,144.3321,144.0477,144.3131,7350.0
2021-08-16 10:00:00,152.2,152.47,152.03,152.31,9093.0,144.3037,144.5597,144.1425,144.408,9093.0
2021-08-16 10:05:00,152.39,152.68,152.38,152.64,3025.0,144.4838,144.7588,144.4743,144.7208,3025.0
2021-08-16 10:10:00,152.68,153.03,152.68,152.96,16583.0,144.7588,145.0906,144.7588,145.0242,16583.0
2021-08-16 10:15:00,152.92,152.97,152.68,152.69,9748.0,144.9863,145.0337,144.7588,144.7682,9748.0
2021-08-16 10:20:00,152.7,152.83,152.65,152.82,4717.0,144.7777,144.901,144.7303,144.8915,4717.0
2021-08-16 10:25:00,152.82,152.99,152.78,152.96,10141.0,144.8915,145.0527,144.8536,145.0242,10141.0
2021-08-16 10:30:00,152.97,153.14,152.97,153.04,15747.0,145.0337,145.1949,145.0337,145.1001,15747.0
2021-08-16 10:35:00,153.02,153.12,152.96,152.99,13577.0,145.0811,145.1759,145.0242,145.0527,13577.0
2021-08-16 10:40:00,152.94,152.95,152.68,152.71,7367.0,145.0053,145.0148,144.7588,144.7872,7367.0
2021-08-16 10:45:00,152.68,152.7,152.51,152.63,16769.0,144.7588,144.7777,144.5976,144.7114,16769.0
2021-08-16 10:50:00,152.61,152.64,152.48,152.54,25193.0,144.6924,144.7208,144.5691,144.626,25193.0
2021-08-16 10:55:00,152.53,152.89,152.47,152.87,34123.0,144.6165,144.9579,144.5597,144.9389,34123.0
2021-08-16 11:00:00,152.86,152.98,152.8,152.86,16409.0,144.9294,145.0432,144.8725,144.9294,16409.0
2021-08-16 11:05:00,152.88,153.02,152.84,153.02,6914.0,144.9484,145.0811,144.9105,145.0811,6914.0
2021-08-16 11:10:00,153.02,153.1,153.01,153.05,8389.0,145.0811,145.157,145.0716,145.1096,8389.0
2021-08-16 11:15:00,153.07,153.08,152.93,153.08,11578.0,145.1285,145.138,144.9958,145.138,11578.0
2021-08-16 11:20:00,153.1,153.15,153.07,153.13,5741.0,145.157,145.2044,145.1285,145.1854,5741.0
2021-08-16 11:25:00,153.11,153.11,153.03,153.11,9729.0,145.1665,145.1665,145.0906,145.1665,9729.0
2021-08-16 11:30:00,153.07,153.17,153.07,153.15,4115.0,145.1285,145.2233,145.1285,145.2044,4115.0
2021-08-16 11:35:00,153.18,153.28,153.18,153.25,4565.0,145.2328,145.3276,145.2328,145.2992,4565.0
2021-08-16 11:40:00,153.28,153.28,153.11,153.11,20615.0,145.3276,145.3276,145.1665,145.1665,20615.0
2021-08-16 11:45:00,153.12,153.21,152.89,152.91,10708.0,145.1759,145.2613,144.9579,144.9768,10708.0
2021-08-16 11:50:00,152.92,153.0,152.9,152.99,4483.0,144.9863,145.0622,144.9673,145.0527,4483.0
2021-08-16 11:55:00,153.0,153.01,152.88,152.95,11268.0,145.0622,145.0716,144.9484,145.0148,11268.0
2021-08-16 12:00:00,152.97,153.03,152.91,153.0,5185.0,145.0337,145.0906,144.9768,145.0622,5185.0
2021-08-16 12:05:00,153.01,153.01,152.94,152.95,4181.0,145.0716,145.0716,145.0053,145.0148,4181.0
2021-08-16 12:10:00,152.97,152.98,152.88,152.9,3653.0,145.0337,145.0432,144.9484,144.9673,3653.0
2021-08-16 12:15:00,152.9,152.93,152.89,152.9,5167.0,144.9673,144.9958,144.9579,144.9673,5167.0
2021-08-16 12:20:00,152.85,152.94,152.85,152.94,2670.0,144.9199,145.0053,144.9199,145.0053,2670.0
2021-08-16 12:25:00,152.96,152.98,152.92,152.96,3617.0,145.0242,145.0432,144.9863,145.0242,3617.0
2021-08-16 12:30:00,152.96,152.97,152.85,152.86,6386.0,145.0242,145.0337,144.9199,144.9294,6386.0
2021-08-16 12:35:00,152.83,152.89,152.83,152.87,2002.0,144.901,144.9579,144.901,144.9389,2002.0
2021-08-16 12:40:00,152.89,152.96,152.88,152.96,2300.0,144.9579,145.0242,144.9484,145.0242,2300.0
2021-08-16 12:45:00,152.97,153.07,152.93,153.06,3697.0,145.0337,145.1285,144.9958,145.119,3697.0
2021-08-16 12:50:00,153.02,153.24,153.02,153.22,2511.0,145.0811,145.2897,145.0811,145.2707,2511.0
2021-08-16 12:55:00,153.21,153.21,152.99,153.15,13420.0,145.2613,145.2613,145.0527,145.2044,13420.0
2021-08-16 13:00:00,153.16,153.22,153.11,153.21,5317.0,145.2139,145.2707,145.1665,145.2613,5317.0
2021-08-16 13:05:00,153.21,153.36,153.2,153.34,3252.0,145.2613,145.4035,145.2518,145.3845,3252.0
2021-08-16 13:10:00,153.34,153.36,153.26,153.28,4370.0,145.3845,145.4035,145.3087,145.3276,4370.0
2021-08-16 13:15:00,153.28,153.32,153.25,153.25,1750.0,145.3276,145.3656,145.2992,145.2992,1750.0
2021-08-16 13:20:00,153.29,153.29,153.23,153.23,2851.0,145.3371,145.3371,145.2802,145.2802,2851.0
2021-08-16 13:25:00,153.25,153.34,153.24,153.34,4775.0,145.2992,145.3845,145.2897,145.3845,4775.0
2021-08-16 13:30:00,153.35,153.43,153.34,153.43,4908.0,145.394,145.4698,145.3845,145.4698,4908.0
2021-08-16 13:35:00,153.41,153.45,153.4,153.42,4689.0,145.4509,145.4888,145.4414,145.4604,4689.0
2021-08-16 13:40:00,153.42,153.42,153.29,153.29,6430.0,145.4604,145.4604,145.3371,145.3371,6430.0
2021-08-16 13:45:00,153.29,153.29,153.01,153.03,42197.0,145.3371,145.3371,145.0716,145.0906,42197.0
2021-08-16 13:50:00,153.05,153.19,153.05,153.19,3545.0,145.1096,145.2423,145.1096,145.2423,3545.0
2021-08-16 13:55:00,153.16,153.21,153.14,153.21,3628.0,145.2139,145.2613,145.1949,145.2613,3628.0
2021-08-16 14:00:00,153.21,153.34,153.17,153.34,5157.0,145.2613,145.3845,145.2233,145.3845,5157.0
2021-08-16 14:05:00,153.36,153.36,153.25,153.31,8982.0,145.4035,145.4035,145.2992,145.3561,8982.0
2021-08-16 14:10:00,153.31,153.38,153.27,153.35,5819.0,145.3561,145.4224,145.3181,145.394,5819.0
2021-08-16 14:15:00,153.34,153.4,153.29,153.38,4145.0,145.3845,145.4414,145.3371,145.4224,4145.0
2021-08-16 14:20:00,153.38,153.43,153.36,153.4,6359.0,145.4224,145.4698,145.4035,145.4414,6359.0
2021-08-16 14:25:00,153.4,153.4,153.3,153.31,7684.0,145.4414,145.4414,145.3466,145.3561,7684.0
2021-08-16 14:30:00,153.31,153.33,153.24,153.3,6362.0,145.3561,145.375,145.2897,145.3466,6362.0
2021-08-16 14:35:00,153.3,153.31,153.22,153.24,3889.0,145.3466,145.3561,145.2707,145.2897,3889.0
2021-08-16 14:40:00,153.21,153.29,153.16,153.25,5686.0,145.2613,145.3371,145.2139,145.2992,5686.0
2021-08-16 14:45:00,153.28,153.34,153.26,153.3,5226.0,145.3276,145.3845,145.3087,145.3466,5226.0
2021-08-16 14:50:00,153.3,153.41,153.29,153.39,7272.0,145.3466,145.4509,145.3371,145.4319,7272.0
2021-08-16 14:55:00,153.41,153.43,153.3,153.3,5412.0,145.4509,145.4698,145.3466,145.3466,5412.0
2021-08-16 15:00:00,153.26,153.31,153.23,153.28,4802.0,145.3087,145.3561,145.2802,145.3276,4802.0
2021-08-16 15:05:00,153.32,153.34,153.25,153.32,5146.0,145.3656,145.3845,145.2992,145.3656,5146.0
2021-08-16 15:10:00,153.33,153.42,153.31,153.4,4176.0,145.375,145.4604,145.3561,145.4414,4176.0
2021-08-16 15:15:00,153.4,153.43,153.36,153.39,6396.0,145.4414,145.4698,145.4035,145.4319,6396.0
2021-08-16 15:20:00,153.39,153.46,153.37,153.38,8276.0,145.4319,145.4983,145.413,145.4224,8276.0
2021-08-16 15:25:00,153.39,153.4,153.28,153.33,10923.0,145.4319,145.4414,145.3276,145.375,10923.0
2021-08-16 15:30:00,153.31,153.31,153.17,153.22,14962.0,145.3561,145.3561,145.2233,145.2707,14962.0
2021-08-16 15:35:00,153.22,153.23,153.09,153.12,20985.0,145.2707,145.2802,145.1475,145.1759,20985.0
2021-08-16 15:40:00,153.13,153.32,153.05,153.32,19629.0,145.1854,145.3656,145.1096,145.3656,19629.0
2021-08-16 15:45:00,153.34,153.48,153.33,153.43,15067.0,145.3845,145.5173,145.375,145.4698,15067.0
2021-08-16 15:50:00,153.48,153.55,153.42,153.44,28951.0,145.5173,145.5836,145.4604,145.4793,28951.0
2021-08-16 15:55:00,153.43,153.59,153.38,153.54,85532.0,145.4698,145.6215,145.4224,145.5741,85532.0
2021-08-17 09:30:00,153.51,153.51,152.92,153.34,24723.0,145.5457,145.5457,144.9863,145.3845,24723.0
2021-08-17 09:35:00,153.39,153.7,153.28,153.63,14907.0,145.4319,145.7258,145.3276,145.6595,14907.0
2021-08-17 09:40:00,153.57,153.95,153.48,153.9,13218.0,145.6026,145.9629,145.5173,145.9155,13218.0
2021-08-17 09:45:00,153.91,153.95,153.55,153.75,10918.0,145.9249,145.9629,145.5836,145.7732,10918.0
2021-08-17 09:50:00,153.7,153.83,153.64,153.77,7037.0,145.7258,145.8491,145.669,145.7922,7037.0
2021-08-17 09:55:00,153.73,153.87,153.62,153.87,8316.0,145.7543,145.887,145.65,145.887,8316.0
2021-08-17 10:00:00,153.8,153.92,153.67,153.91,7505.0,145.8207,145.9344,145.6974,145.9249,7505.0
2021-08-17 10:05:00,153.91,154.17,153.9,154.13,9835.0,145.9249,146.1715,145.9155,146.1335,9835.0
2021-08-17 10:10:00,154.1,154.37,154.1,154.3,14712.0,146.1051,146.3611,146.1051,146.2947,14712.0
2021-08-17 10:15:00,154.3,154.33,154.08,154.14,9411.0,146.2947,146.3232,146.0861,146.143,9411.0
2021-08-17 10:20:00,154.2,154.21,153.99,154.09,12263.0,146.1999,146.2094,146.0008,146.0956,12263.0
2021-08-17 10:25:00,154.11,154.19,154.01,154.18,11874.0,146.1146,146.1904,146.0198,146.1809,11874.0
2021-08-17 10:30:00,154.17,154.17,154.02,154.08,32451.0,146.1715,146.1715,146.0292,146.0861,32451.0
2021-08-17 10:35:00,154.07,154.17,153.9,153.91,13337.0,146.0766,146.1715,145.9155,145.9249,13337.0
2021-08-17 10:40:00,153.9,154.15,153.77,154.12,7341.0,145.9155,146.1525,145.7922,146.1241,7341.0
2021-08-17 10:45:00,154.09,154.22,153.97,154.2,8246.0,146.0956,146.2189,145.9818,146.1999,8246.0
2021-08-17 10:50:00,154.27,154.34,154.12,154.31,8653.0,146.2663,146.3326,146.1241,146.3042,8653.0
2021-08-17 10:55:00,154.3,154.33,154.12,154.12,7602.0,146.2947,146.3232,146.1241,146.1241,7602.0
2021-08-17 11:00:00,154.16,154.31,154.13,154.26,12606.0,146.162,146.3042,146.1335,146.2568,12606.0
2021-08-17 11:05:00,154.26,154.45,154.23,154.37,10906.0,146.2568,146.4369,146.2283,146.3611,10906.0
2021-08-17 11:10:00,154.42,154.5,154.35,154.49,7368.0,146.4085,146.4843,146.3421,146.4749,7368.0
2021-08-17 11:15:00,154.49,154.55,154.47,154.5,6285.0,146.4749,146.5317,146.4559,146.4843,6285.0
2021-08-17 11:20:00,154.51,154.63,154.43,154.6,11809.0,146.4938,146.6076,146.418,146.5791,11809.0
2021-08-17 11:25:00,154.6,154.67,154.53,154.63,24009.0,146.5791,146.6455,146.5128,146.6076,24009.0
2021-08-17 11:30:00,154.61,154.8,154.59,154.79,10963.0,146.5886,146.7688,146.5697,146.7593,10963.0
2021-08-17 11:35:00,154.82,154.91,154.68,154.7,7678.0,146.7877,146.8731,146.655,146.674,7678.0
2021-08-17 11:40:00,154.68,154.7,154.61,154.65,8136.0,146.655,146.674,146.5886,146.6266,8136.0
2021-08-17 11:45:00,154.62,154.62,154.47,154.51,8409.0,146.5981,146.5981,146.4559,146.4938,8409.0
2021-08-17 11:50:00,154.5,154.52,154.4,154.42,9941.0,146.4843,146.5033,146.3895,146.4085,9941.0
2021-08-17 11:55:00,154.39,154.44,154.32,154.34,8959.0,146.38,146.4274,146.3137,146.3326,8959.0
2021-08-17 12:00:00,154.35,154.35,154.18,154.19,5194.0,146.3421,146.3421,146.1809,146.1904,5194.0
2021-08-17 12:05:00,154.21,154.32,154.12,154.12,12177.0,146.2094,146.3137,146.1241,146.1241,12177.0
2021-08-17 12:10:00,154.09,154.16,154.06,154.06,9109.0,146.0956,146.162,146.0672,146.0672,9109.0
2021-08-17 12:15:00,154.06,154.08,153.85,153.97,6641.0,146.0672,146.0861,145.8681,145.9818,6641.0
2021-08-17 12:20:00,153.96,154.13,153.96,154.13,5983.0,145.9724,146.1335,145.9724,146.1335,5983.0
2021-08-17 12:25:00,154.08,154.11,154.02,154.02,4905.0,146.0861,146.1146,146.0292,146.0292,4905.0
2021-08-17 12:30:00,154.01,154.05,153.84,153.88,9040.0,146.0198,146.0577,145.8586,145.8965,9040.0
2021-08-17 12:35:00,153.87,153.9,153.76,153.77,5296.0,145.887,145.9155,145.7827,145.7922,5296.0
2021-08-17 12:40:00,153.79,153.88,153.71,153.87,6168.0,145.8112,145.8965,145.7353,145.887,6168.0
2021-08-17 12:45:00,153.87,153.98,153.87,153.97,15710.0,145.887,145.9913,145.887,145.9818,15710.0
2021-08-17 12:50:00,153.94,153.94,153.76,153.78,8942.0,145.9534,145.9534,145.7827,145.8017,8942.0
2021-08-17 12:55:00,153.78,153.79,153.57,153.66,5058.0,145.8017,145.8112,145.6026,145.6879,5058.0
2021-08-17 13:00:00,153.69,153.71,153.55,153.58,3338.0,145.7164,145.7353,145.5836,145.6121,3338.0
2021-08-17 13:05:00,153.57,153.63,153.49,153.63,3643.0,145.6026,145.6595,145.5267,145.6595,3643.0
2021-08-17 13:10:00,153.63,153.78,153.61,153.73,2480.0,145.6595,145.8017,145.6405,145.7543,2480.0
2021-08-17 13:15:00,153.75,153.75,153.59,153.6,5094.0,145.7732,145.7732,145.6215,145.631,5094.0
2021-08-17 13:20:00,153.62,153.67,153.6,153.65,6260.0,145.65,145.6974,145.631,145.6784,6260.0
2021-08-17 13:25:00,153.65,153.87,153.6,153.87,7021.0,145.6784,145.887,145.631,145.887,7021.0
2021-08-17 13:30:00,153.85,153.92,153.8,153.88,7984.0,145.8681,145.9344,145.8207,145.8965,7984.0
2021-08-17 13:35:00,153.89,153.91,153.83,153.89,6465.0,145.906,145.9249,145.8491,145.906,6465.0
2021-08-17 13:40:00,153.88,153.89,153.72,153.88,8986.0,145.8965,145.906,145.7448,145.8965,8986.0
2021-08-17 13:45:00,153.88,153.91,153.83,153.91,5534.0,145.8965,145.9249,145.8491,145.9249,5534.0
2021-08-17 13:50:00,153.96,154.08,153.89,153.99,7269.0,145.9724,146.0861,145.906,146.0008,7269.0
2021-08-17 13:55:00,154.06,154.18,154.03,154.13,8866.0,146.0672,146.1809,146.0387,146.1335,8866.0
2021-08-17 14:00:00,154.17,154.34,154.17,154.34,2853.0,146.1715,146.3326,146.1715,146.3326,2853.0
2021-08-17 14:05:00,154.33,154.39,154.28,154.39,7039.0,146.3232,146.38,146.2757,146.38,7039.0
2021-08-17 14:10:00,154.37,154.39,154.31,154.36,5910.0,146.3611,146.38,146.3042,146.3516,5910.0
2021-08-17 14:15:00,154.35,154.44,154.34,154.35,5541.0,146.3421,146.4274,146.3326,146.3421,5541.0
2021-08-17 14:20:00,154.37,154.39,154.28,154.31,4796.0,146.3611,146.38,146.2757,146.3042,4796.0
2021-08-17 14:25:00,154.33,154.37,154.25,154.27,4585.0,146.3232,146.3611,146.2473,146.2663,4585.0
2021-08-17 14:30:00,154.27,154.33,154.23,154.23,5369.0,146.2663,146.3232,146.2283,146.2283,5369.0
2021-08-17 14:35:00,154.18,154.18,154.08,154.09,3966.0,146.1809,146.1809,146.0861,146.0956,3966.0
2021-08-17 14:40:00,154.08,154.16,154.07,154.14,4693.0,146.0861,146.162,146.0766,146.143,4693.0
2021-08-17 14:45:00,154.15,154.26,154.04,154.17,6244.0,146.1525,146.2568,146.0482,146.1715,6244.0
2021-08-17 14:50:00,154.17,154.23,154.03,154.06,6655.0,146.1715,146.2283,146.0387,146.0672,6655.0
2021-08-17 14:55:00,154.07,154.29,154.07,154.25,5466.0,146.0766,146.2852,146.0766,146.2473,5466.0
2021-08-17 15:00:00,154.23,154.29,154.22,154.27,5047.0,146.2283,146.2852,146.2189,146.2663,5047.0
2021-08-17 15:05:00,154.27,154.41,154.24,154.34,5491.0,146.2663,146.399,146.2378,146.3326,5491.0
2021-08-17 15:10:00,154.34,154.45,154.34,154.42,6438.0,146.3326,146.4369,146.3326,146.4085,6438.0
2021-08-17 15:15:00,154.42,154.52,154.41,154.46,5540.0,146.4085,146.5033,146.399,146.4464,5540.0
2021-08-17 15:20:00,154.46,154.55,154.33,154.34,7884.0,146.4464,146.5317,146.3232,146.3326,7884.0
2021-08-17 15:25:00,154.34,154.48,154.29,154.41,7394.0,146.3326,146.4654,146.2852,146.399,7394.0
2021-08-17 15:30:00,154.45,154.57,154.42,154.53,12549.0,146.4369,146.5507,146.4085,146.5128,12549.0
2021-08-17 15:35:00,154.53,154.55,154.34,154.38,17085.0,146.5128,146.5317,146.3326,146.3706,17085.0
2021-08-17 15:40:00,154.36,154.43,154.27,154.36,18463.0,146.3516,146.418,146.2663,146.3516,18463.0
2021-08-17 15:45:00,154.34,154.54,154.31,154.48,18284.0,146.3326,146.5223,146.3042,146.4654,18284.0
2021-08-17 15:50:00,154.48,154.73,154.48,154.59,33403.0,146.4654,146.7024,146.4654,146.5697,33403.0
2021-08-17 15:55:00,154.58,154.71,154.51,154.53,77991.0,146.5602,146.6834,146.4938,146.5128,77991.0
2021-08-18 09:30:00,154.14,154.52,154.02,154.35,54773.0,146.143,146.5033,146.0292,146.3421,54773.0
2021-08-18 09:35:00,154.2,154.4,154.07,154.4,10064.0,146.1999,146.3895,146.0766,146.3895,10064.0
2021-08-18 09:40:00,154.45,154.67,154.38,154.57,11816.0,146.4369,146.6455,146.3706,146.5507,11816.0
2021-08-18 09:45:00,154.57,154.81,154.57,154.65,13100.0,146.5507,146.7783,146.5507,146.6266,13100.0
2021-08-18 09:50:00,154.62,154.69,154.52,154.65,8185.0,146.5981,146.6645,146.5033,146.6266,8185.0
2021-08-18 09:55:00,154.65,154.69,154.41,154.45,9048.0,146.6266,146.6645,146.399,146.4369,9048.0
2021-08-18 10:00:00,154.44,154.53,154.38,154.4,17715.0,146.4274,146.5128,146.3706,146.3895,17715.0
2021-08-18 10:05:00,154.38,154.45,154.16,154.19,18235.0,146.3706,146.4369,146.162,146.1904,18235.0
2021-08-18 10:10:00,154.21,154.45,154.16,154.38,7177.0,146.2094,146.4369,146.162,146.3706,7177.0
2021-08-18 10:15:00,154.38,154.44,154.3,154.43,6383.0,146.3706,146.4274,146.2947,146.418,6383.0
2021-08-18 10:20:00,154.43,154.5,154.39,154.47,2440.0,146.418,146.4843,146.38,146.4559,2440.0
2021-08-18 10:25:00,154.44,154.44,154.15,154.2,6281.0,146.4274,146.4274,146.1525,146.1999,6281.0
2021-08-18 10:30:00,154.2,154.34,154.2,154.28,4441.0,146.1999,146.3326,146.1999,146.2757,4441.0
2021-08-18 10:35:00,154.28,154.3,154.1,154.1,4992.0,146.2757,146.2947,146.1051,146.1051,4992.0
2021-08-18 10:40:00,154.12,154.15,154.01,154.15,3217.0,146.1241,146.1525,146.0198,146.1525,3217.0
2021-08-18 10:45:00,154.14,154.19,153.92,154.07,13923.0,146.143,146.1904,145.9344,146.0766,13923.0
2021-08-18 10:50:00,154.06,154.22,154.04,154.16,4996.0,146.0672,146.2189,146.0482,146.162,4996.0
2021-08-18 10:55:00,154.09,154.09,153.84,153.89,6331.0,146.0956,146.0956,145.8586,145.906,6331.0
2021-08-18 11:00:00,153.89,153.92,153.78,153.85,5392.0,145.906,145.9344,145.8017,145.8681,5392.0
2021-08-18 11:05:00,153.76,153.81,153.64,153.65,5516.0,145.7827,145.8301,145.669,145.6784,5516.0
2021-08-18 11:10:00,153.67,153.68,153.37,153.43,17461.0,145.6974,145.7069,145.413,145.4698,17461.0
2021-08-18 11:15:00,153.43,153.48,153.3,153.48,6873.0,145.4698,145.5173,145.3466,145.5173,6873.0
2021-08-18 11:20:00,153.44,153.61,153.44,153.61,4921.0,145.4793,145.6405,145.4793,145.6405,4921.0
2021-08-18 11:25:00,153.68,153.79,153.67,153.72,6353.0,145.7069,145.8112,145.6974,145.7448,6353.0
2021-08-18 11:30:00,153.74,153.77,153.6,153.61,5602.0,145.7638,145.7922,145.631,145.6405,5602.0
2021-08-18 11:35:00,153.62,153.76,153.58,153.75,3940.0,145.65,145.7827,145.6121,145.7732,3940.0
2021-08-18 11:40:00,153.72,153.82,153.59,153.62,10521.0,145.7448,145.8396,145.6215,145.65,10521.0
2021-08-18 11:45:00,153.59,153.88,153.58,153.81,9163.0,145.6215,145.8965,145.6121,145.8301,9163.0
2021-08-18 11:50:00,153.84,154.1,153.84,154.06,6849.0,145.8586,146.1051,145.8586,146.0672,6849.0
2021-08-18 11:55:00,154.08,154.21,154.07,154.14,10062.0,146.0861,146.2094,146.0766,146.143,10062.0
2021-08-18 12:00:00,154.13,154.13,154.02,154.03,2192.0,146.1335,146.1335,146.0292,146.0387,2192.0
2021-08-18 12:05:00,154.03,154.13,154.02,154.06,4308.0,146.0387,146.1335,146.0292,146.0672,4308.0
2021-08-18 12:10:00,154.09,154.12,154.07,154.08,1570.0,146.0956,146.1241,146.0766,146.0861,1570.0
2021-08-18 12:15:00,154.07,154.07,153.96,153.96,7663.0,146.0766,146.0766,145.9724,145.9724,7663.0
2021-08-18 12:20:00,153.95,153.99,153.7,153.73,6987.0,145.9629,146.0008,145.7258,145.7543,6987.0
2021-08-18 12:25:00,153.67,153.75,153.6,153.61,7493.0,145.6974,145.7732,145.631,145.6405,7493.0
2021-08-18 12:30:00,153.58,153.84,153.51,153.83,13838.0,145.6121,145.8586,145.5457,145.8491,13838.0
2021-08-18 12:35:00,153.83,154.04,153.78,153.81,102802.0,145.8491,146.0482,145.8017,145.8301,102802.0
2021-08-18 12:40:00,153.84,153.98,153.8,153.92,2819.0,145.8586,145.9913,145.8207,145.9344,2819.0
2021-08-18 12:45:00,153.89,153.89,153.72,153.8,7565.0,145.906,145.906,145.7448,145.8207,7565.0
2021-08-18 12:50:00,153.77,153.85,153.73,153.8,6537.0,145.7922,145.8681,145.7543,145.8207,6537.0
2021-08-18 12:55:00,153.79,153.86,153.73,153.84,3724.0,145.8112,145.8775,145.7543,145.8586,3724.0
2021-08-18 13:00:00,153.84,153.84,153.73,153.75,6598.0,145.8586,145.8586,145.7543,145.7732,6598.0
2021-08-18 13:05:00,153.75,153.77,153.66,153.75,5306.0,145.7732,145.7922,145.6879,145.7732,5306.0
2021-08-18 13:10:00,153.77,153.82,153.68,153.72,8064.0,145.7922,145.8396,145.7069,145.7448,8064.0
2021-08-18 13:15:00,153.7,153.77,153.67,153.7,9837.0,145.7258,145.7922,145.6974,145.7258,9837.0
2021-08-18 13:20:00,153.72,153.84,153.7,153.75,13764.0,145.7448,145.8586,145.7258,145.7732,13764.0
2021-08-18 13:25:00,153.71,153.76,153.63,153.74,2865.0,145.7353,145.7827,145.6595,145.7638,2865.0
2021-08-18 13:30:00,153.75,153.98,153.75,153.97,8052.0,145.7732,145.9913,145.7732,145.9818,8052.0
2021-08-18 13:35:00,153.96,153.98,153.82,153.82,6471.0,145.9724,145.9913,145.8396,145.8396,6471.0
2021-08-18 13:40:00,153.83,153.86,153.8,153.81,5715.0,145.8491,145.8775,145.8207,145.8301,5715.0
2021-08-18 13:45:00,153.83,153.86,153.78,153.83,13467.0,145.8491,145.8775,145.8017,145.8491,13467.0
2021-08-18 13:50:00,153.83,153.9,153.8,153.87,6768.0,145.8491,145.9155,145.8207,145.887,6768.0
2021-08-18 13:55:00,153.89,153.89,153.76,153.78,4988.0,145.906,145.906,145.7827,145.8017,4988.0
2021-08-18 14:00:00,153.8,153.9,153.75,153.9,9275.0,145.8207,145.9155,145.7732,145.9155,9275.0
2021-08-18 14:05:00,153.91,153.92,153.78,153.78,4854.0,145.9249,145.9344,145.8017,145.8017,4854.0
2021-08-18 14:10:00,153.82,153.82,153.5,153.6,14892.0,145.8396,145.8396,145.5362,145.631,14892.0
2021-08-18 14:15:00,153.59,153.61,153.35,153.52,5782.0,145.6215,145.6405,145.394,145.5552,5782.0
2021-08-18 14:20:00,153.56,153.79,153.48,153.79,38124.0,145.5931,145.8112,145.5173,145.8112,38124.0
2021-08-18 14:25:00,153.75,153.77,153.66,153.71,12366.0,145.7732,145.7922,145.6879,145.7353,12366.0
2021-08-18 14:30:00,153.75,153.8,153.73,153.79,7563.0,145.7732,145.8207,145.7543,145.8112,7563.0
2021-08-18 14:35:00,153.82,153.84,153.76,153.76,4965.0,145.8396,145.8586,145.7827,145.7827,4965.0
2021-08-18 14:40:00,153.77,153.77,153.57,153.57,4655.0,145.7922,145.7922,145.6026,145.6026,4655.0
2021-08-18 14:45:00,153.57,153.63,153.53,153.57,3700.0,145.6026,145.6595,145.5647,145.6026,3700.0
2021-08-18 14:50:00,153.57,153.66,153.55,153.64,3954.0,145.6026,145.6879,145.5836,145.669,3954.0
2021-08-18 14:55:00,153.65,153.78,153.64,153.75,3896.0,145.6784,145.8017,145.669,145.7732,3896.0
2021-08-18 15:00:00,153.75,153.75,153.6,153.67,3557.0,145.7732,145.7732,145.631,145.6974,3557.0
2021-08-18 15:05:00,153.66,153.71,153.63,153.66,4653.0,145.6879,145.7353,145.6595,145.6879,4653.0
2021-08-18 15:10:00,153.64,153.77,153.63,153.72,5033.0,145.669,145.7922,145.6595,145.7448,5033.0
2021-08-18 15:15:00,153.73,153.75,153.7,153.74,8174.0,145.7543,145.7732,145.7258,145.7638,8174.0
2021-08-18 15:20:00,153.76,153.76,153.68,153.69,5547.0,145.7827,145.7827,145.7069,145.7164,5547.0
2021-08-18 15:25:00,153.69,153.69,153.46,153.47,6811.0,145.7164,145.7164,145.4983,145.5078,6811.0
2021-08-18 15:30:00,153.46,153.46,153.29,153.32,35270.0,145.4983,145.4983,145.3371,145.3656,35270.0
2021-08-18 15:35:00,153.31,153.62,153.31,153.59,18696.0,145.3561,145.65,145.3561,145.6215,18696.0
2021-08-18 15:40:00,153.6,153.81,153.57,153.81,23492.0,145.631,145.8301,145.6026,145.8301,23492.0
2021-08-18 15:45:00,153.86,153.87,153.44,153.46,17733.0,145.8775,145.887,145.4793,145.4983,17733.0
2021-08-18 15:50:00,153.43,153.47,153.23,153.31,31750.0,145.4698,145.5078,145.2802,145.3561,31750.0
2021-08-18 15:55:00,153.32,153.33,152.88,152.96,164610.0,145.3656,145.375,144.9484,145.0242,164610.0
2021-08-19 09:30:00,152.38,152.91,152.03,152.84,21496.0,144.4743,144.9768,144.1425,144.9105,21496.0
2021-08-19 09:35:00,153.16,153.27,153.0,153.14,6352.0,145.2139,145.3181,145.0622,145.1949,6352.0
2021-08-19 09:40:00,153.17,153.69,153.17,153.58,8856.0,145.2233,145.7164,145.2233,145.6121,8856.0
2021-08-19 09:45:00,153.56,153.65,153.47,153.47,10297.0,145.5931,145.6784,145.5078,145.5078,10297.0
2021-08-19 09:50:00,153.47,153.88,153.42,153.69,16416.0,145.5078,145.8965,145.4604,145.7164,16416.0
2021-08-19 09:55:00,153.82,153.91,153.82,153.91,3511.0,145.8396,145.9249,145.8396,145.9249,3511.0
2021-08-19 10:00:00,153.96,154.02,153.76,153.98,6439.0,145.9724,146.0292,145.7827,145.9913,6439.0
2021-08-19 10:05:00,154.02,154.04,153.77,153.77,6683.0,146.0292,146.0482,145.7922,145.7922,6683.0
2021-08-19 10:10:00,153.82,153.89,153.71,153.72,4967.0,145.8396,145.906,145.7353,145.7448,4967.0
2021-08-19 10:15:00,153.75,153.79,153.56,153.76,9955.0,145.7732,145.8112,145.5931,145.7827,9955.0
2021-08-19 10:20:00,153.68,153.69,153.47,153.47,2619.0,145.7069,145.7164,145.5078,145.5078,2619.0
2021-08-19 10:25:00,153.5,153.61,153.4,153.61,5546.0,145.5362,145.6405,145.4414,145.6405,5546.0
2021-08-19 10:30:00,153.62,153.63,153.48,153.53,5213.0,145.65,145.6595,145.5173,145.5647,5213.0
2021-08-19 10:35:00,153.53,153.53,153.21,153.28,13657.0,145.5647,145.5647,145.2613,145.3276,13657.0
2021-08-19 10:40:00,153.24,153.27,153.01,153.01,4369.0,145.2897,145.3181,145.0716,145.0716,4369.0
2021-08-19 10:45:00,153.07,153.29,153.06,153.07,4017.0,145.1285,145.3371,145.119,145.1285,4017.0
2021-08-19 10:50:00,153.11,153.33,153.11,153.32,4665.0,145.1665,145.375,145.1665,145.3656,4665.0
2021-08-19 10:55:00,153.34,153.69,153.34,153.62,5414.0,145.3845,145.7164,145.3845,145.65,5414.0
2021-08-19 11:00:00,153.62,153.62,153.4,153.41,4489.0,145.65,145.65,145.4414,145.4509,4489.0
2021-08-19 11:05:00,153.43,153.61,153.41,153.45,21728.0,145.4698,145.6405,145.4509,145.4888,21728.0
2021-08-19 11:10:00,153.5,153.89,153.5,153.7,32902.0,145.5362,145.906,145.5362,145.7258,32902.0
2021-08-19 11:15:00,153.72,153.91,153.57,153.67,13613.0,145.7448,145.9249,145.6026,145.6974,13613.0
2021-08-19 11:20:00,153.63,153.85,153.52,153.63,26094.0,145.6595,145.8681,145.5552,145.6595,26094.0
2021-08-19 11:25:00,153.62,153.64,153.33,153.33,3778.0,145.65,145.669,145.375,145.375,3778.0
2021-08-19 11:30:00,153.34,153.71,153.34,153.65,15061.0,145.3845,145.7353,145.3845,145.6784,15061.0
2021-08-19 11:35:00,153.55,153.76,153.5,153.71,76295.0,145.5836,145.7827,145.5362,145.7353,76295.0
2021-08-19 11:40:00,153.66,154.1,153.66,154.06,17604.0,145.6879,146.1051,145.6879,146.0672,17604.0
2021-08-19 11:45:00,154.09,154.52,154.09,154.42,16431.0,146.0956,146.5033,146.0956,146.4085,16431.0
2021-08-19 11:50:00,154.49,154.49,154.22,154.44,29254.0,146.4749,146.4749,146.2189,146.4274,29254.0
2021-08-19 11:55:00,154.44,154.44,154.27,154.33,3477.0,146.4274,146.4274,146.2663,146.3232,3477.0
2021-08-19 12:00:00,154.36,154.61,154.36,154.45,7789.0,146.3516,146.5886,146.3516,146.4369,7789.0
2021-08-19 12:05:00,154.45,154.46,154.22,154.27,12235.0,146.4369,146.4464,146.2189,146.2663,12235.0
2021-08-19 12:10:00,154.3,154.4,154.29,154.35,7233.0,146.2947,146.3895,146.2852,146.3421,7233.0
2021-08-19 12:15:00,154.36,154.4,154.32,154.36,5419.0,146.3516,146.3895,146.3137,146.3516,5419.0
2021-08-19 12:20:00,154.35,154.43,154.22,154.37,11541.0,146.3421,146.418,146.2189,146.3611,11541.0
2021-08-19 12:25:00,154.4,154.43,154.32,154.4,6959.0,146.3895,146.418,146.3137,146.3895,6959.0
2021-08-19 12:30:00,154.43,154.46,154.27,154.29,4818.0,146.418,146.4464,146.2663,146.2852,4818.0
2021-08-19 12:35:00,154.25,154.27,154.11,154.13,4531.0,146.2473,146.2663,146.1146,146.1335,4531.0
2021-08-19 12:40:00,154.14,154.31,154.06,154.26,7918.0,146.143,146.3042,146.0672,146.2568,7918.0
2021-08-19 12:45:00,154.26,154.26,154.17,154.24,3809.0,146.2568,146.2568,146.1715,146.2378,3809.0
2021-08-19 12:50:00,154.27,154.33,154.27,154.32,7746.0,146.2663,146.3232,146.2663,146.3137,7746.0
2021-08-19 12:55:00,154.33,154.41,154.29,154.34,12961.0,146.3232,146.399,146.2852,146.3326,12961.0
2021-08-19 13:00:00,154.35,154.47,154.3,154.3,10999.0,146.3421,146.4559,146.2947,146.2947,10999.0
2021-08-19 13:05:00,154.29,154.31,154.15,154.22,6205.0,146.2852,146.3042,146.1525,146.2189,6205.0
2021-08-19 13:10:00,154.24,154.4,154.23,154.33,5105.0,146.2378,146.3895,146.2283,146.3232,5105.0
2021-08-19 13:15:00,154.29,154.29,154.2,154.25,2486.0,146.2852,146.2852,146.1999,146.2473,2486.0
2021-08-19 13:20:00,154.25,154.31,154.16,154.16,5285.0,146.2473,146.3042,146.162,146.162,5285.0
2021-08-19 13:25:00,154.17,154.17,154.01,154.01,10454.0,146.1715,146.1715,146.0198,146.0198,10454.0
2021-08-19 13:30:00,154.04,154.13,154.0,154.07,8751.0,146.0482,146.1335,146.0103,146.0766,8751.0
2021-08-19 13:35:00,154.08,154.13,154.02,154.08,12662.0,146.0861,146.1335,146.0292,146.0861,12662.0
2021-08-19 13:40:00,154.09,154.13,154.05,154.08,12210.0,146.0956,146.1335,146.0577,146.0861,12210.0
2021-08-19 13:45:00,154.08,154.13,153.99,154.11,15979.0,146.0861,146.1335,146.0008,146.1146,15979.0
2021-08-19 13:50:00,154.11,154.11,153.97,153.99,9153.0,146.1146,146.1146,145.9818,146.0008,9153.0
2021-08-19 13:55:00,153.97,154.04,153.94,153.97,7878.0,145.9818,146.0482,145.9534,145.9818,7878.0
2021-08-19 14:00:00,153.98,154.02,153.89,153.9,16232.0,145.9913,146.0292,145.906,145.9155,16232.0
2021-08-19 14:05:00,153.9,153.95,153.81,153.95,6625.0,145.9155,145.9629,145.8301,145.9629,6625.0
2021-08-19 14:10:00,153.91,154.04,153.89,153.96,9977.0,145.9249,146.0482,145.906,145.9724,9977.0
2021-08-19 14:15:00,153.94,154.02,153.94,154.0,13745.0,145.9534,146.0292,145.9534,146.0103,13745.0
2021-08-19 14:20:00,154.02,154.12,153.96,154.12,16957.0,146.0292,146.1241,145.9724,146.1241,16957.0
2021-08-19 14:25:00,154.09,154.14,153.75,153.75,14689.0,146.0956,146.143,145.7732,145.7732,14689.0
2021-08-19 14:30:00,153.71,153.86,153.55,153.84,22559.0,145.7353,145.8775,145.5836,145.8586,22559.0
2021-08-19 14:35:00,153.87,154.04,153.83,153.94,9314.0,145.887,146.0482,145.8491,145.9534,9314.0
2021-08-19 14:40:00,153.94,154.01,153.83,154.01,10598.0,145.9534,146.0198,145.8491,146.0198,10598.0
2021-08-19 14:45:00,153.99,154.11,153.89,154.08,8608.0,146.0008,146.1146,145.906,146.0861,8608.0
2021-08-19 14:50:00,154.07,154.22,153.91,154.22,8464.0,146.0766,146.2189,145.9249,146.2189,8464.0
2021-08-19 14:55:00,154.25,154.26,154.14,154.19,14397.0,146.2473,146.2568,146.143,146.1904,14397.0
2021-08-19 15:00:00,154.21,154.25,154.13,154.16,28078.0,146.2094,146.2473,146.1335,146.162,28078.0
2021-08-19 15:05:00,154.17,154.19,154.06,154.19,7966.0,146.1715,146.1904,146.0672,146.1904,7966.0
2021-08-19 15:10:00,154.2,154.28,154.15,154.23,15704.0,146.1999,146.2757,146.1525,146.2283,15704.0
2021-08-19 15:15:00,154.25,154.39,154.22,154.24,22042.0,146.2473,146.38,146.2189,146.2378,22042.0
2021-08-19 15:20:00,154.25,154.27,154.18,154.25,31015.0,146.2473,146.2663,146.1809,146.2473,31015.0
2021-08-19 15:25:00,154.25,154.42,154.24,154.36,38496.0,146.2473,146.4085,146.2378,146.3516,38496.0
2021-08-19 15:30:00,154.36,154.36,154.09,154.21,21076.0,146.3516,146.3516,146.0956,146.2094,21076.0
2021-08-19 15:35:00,154.25,154.26,153.98,153.98,21840.0,146.2473,146.2568,145.9913,145.9913,21840.0
2021-08-19 15:40:00,153.97,154.0,153.8,153.82,28569.0,145.9818,146.0103,145.8207,145.8396,28569.0
2021-08-19 15:45:00,153.81,153.97,153.71,153.97,27894.0,145.8301,145.9818,145.7353,145.9818,27894.0
2021-08-19 15:50:00,153.97,154.05,153.82,153.89,42753.0,145.9818,146.0577,145.8396,145.906,42753.0
2021-08-19 15:55:00,153.88,153.97,153.76,153.97,99735.0,145.8965,145.9818,145.7827,145.9818,99735.0
2021-08-20 09:30:00,154.06,154.42,153.84,154.16,68114.0,146.0672,146.4085,145.8586,146.162,68114.0
2021-08-20 09:35:00,154.35,154.42,154.05,154.29,20256.0,146.3421,146.4085,146.0577,146.2852,20256.0
2021-08-20 09:40:00,154.37,154.39,154.11,154.18,21841.0,146.3611,146.38,146.1146,146.1809,21841.0
2021-08-20 09:45:00,154.24,154.5,154.23,154.34,20111.0,146.2378,146.4843,146.2283,146.3326,20111.0
2021-08-20 09:50:00,154.36,154.37,154.17,154.19,19982.0,146.3516,146.3611,146.1715,146.1904,19982.0
2021-08-20 09:55:00,154.27,154.41,154.18,154.24,13082.0,146.2663,146.399,146.1809,146.2378,13082.0
2021-08-20 10:00:00,154.25,154.64,154.09,154.6,39556.0,146.2473,146.6171,146.0956,146.5791,39556.0
2021-08-20 10:05:00,154.71,154.87,154.69,154.82,12738.0,146.6834,146.8351,146.6645,146.7877,12738.0
2021-08-20 10:10:00,154.82,154.86,154.62,154.67,17820.0,146.7877,146.8257,146.5981,146.6455,17820.0
2021-08-20 10:15:00,154.64,154.8,154.43,154.76,41057.0,146.6171,146.7688,146.418,146.7308,41057.0
2021-08-20 10:20:00,154.8,155.03,154.8,154.93,21377.0,146.7688,146.9868,146.7688,146.892,21377.0
2021-08-20 10:25:00,154.97,154.97,154.6,154.64,26405.0,146.93,146.93,146.5791,146.6171,26405.0
2021-08-20 10:30:00,154.65,154.68,154.56,154.6,17340.0,146.6266,146.655,146.5412,146.5791,17340.0
2021-08-20 10:35:00,154.62,154.66,154.57,154.57,11541.0,146.5981,146.636,146.5507,146.5507,11541.0
2021-08-20 10:40:00,154.58,154.59,154.32,154.32,10700.0,146.5602,146.5697,146.3137,146.3137,10700.0
2021-08-20 10:45:00,154.34,154.52,154.32,154.45,5450.0,146.3326,146.5033,146.3137,146.4369,5450.0
2021-08-20 10:50:00,154.41,154.5,154.39,154.4,9106.0,146.399,146.4843,146.38,146.3895,9106.0
2021-08-20 10:55:00,154.4,154.41,154.18,154.23,24414.0,146.3895,146.399,146.1809,146.2283,24414.0
2021-08-20 11:00:00,154.2,154.3,154.06,154.1,13898.0,146.1999,146.2947,146.0672,146.1051,13898.0
2021-08-20 11:05:00,154.14,154.32,154.1,154.31,11421.0,146.143,146.3137,146.1051,146.3042,11421.0
2021-08-20 11:10:00,154.34,154.54,154.34,154.43,36973.0,146.3326,146.5223,146.3326,146.418,36973.0
2021-08-20 11:15:00,154.47,154.52,154.39,154.48,4839.0,146.4559,146.5033,146.38,146.4654,4839.0
2021-08-20 11:20:00,154.45,154.6,154.45,154.58,8132.0,146.4369,146.5791,146.4369,146.5602,8132.0
2021-08-20 11:25:00,154.57,154.6,154.47,154.48,9960.0,146.5507,146.5791,146.4559,146.4654,9960.0
2021-08-20 11:30:00,154.51,154.94,154.51,154.94,31032.0,146.4938,146.9015,146.4938,146.9015,31032.0
2021-08-20 11:35:00,154.94,154.94,154.77,154.9,24407.0,146.9015,146.9015,146.7403,146.8636,24407.0
2021-08-20 11:40:00,154.92,155.18,154.92,155.18,13792.0,146.8825,147.1291,146.8825,147.1291,13792.0
2021-08-20 11:45:00,155.15,155.15,154.99,155.0,22149.0,147.1006,147.1006,146.9489,146.9584,22149.0
2021-08-20 11:50:00,155.01,155.08,154.92,154.97,10163.0,146.9679,147.0342,146.8825,146.93,10163.0
2021-08-20 11:55:00,154.96,155.0,154.76,154.78,7756.0,146.9205,146.9584,146.7308,146.7498,7756.0
2021-08-20 12:00:00,154.77,154.91,154.75,154.9,5571.0,146.7403,146.8731,146.7214,146.8636,5571.0
2021-08-20 12:05:00,154.92,155.04,154.88,154.95,10799.0,146.8825,146.9963,146.8446,146.911,10799.0
2021-08-20 12:10:00,154.95,154.95,154.85,154.9,3020.0,146.911,146.911,146.8162,146.8636,3020.0
2021-08-20 12:15:00,154.87,154.91,154.78,154.81,5543.0,146.8351,146.8731,146.7498,146.7783,5543.0
2021-08-20 12:20:00,154.83,154.93,154.83,154.93,2269.0,146.7972,146.892,146.7972,146.892,2269.0
2021-08-20 12:25:00,154.86,155.07,154.86,155.06,8063.0,146.8257,147.0248,146.8257,147.0153,8063.0
2021-08-20 12:30:00,155.05,155.06,154.96,155.0,16073.0,147.0058,147.0153,146.9205,146.9584,16073.0
2021-08-20 12:35:00,155.02,155.13,155.0,155.02,10977.0,146.9774,147.0817,146.9584,146.9774,10977.0
2021-08-20 12:40:00,155.02,155.04,154.95,155.04,8364.0,146.9774,146.9963,146.911,146.9963,8364.0
2021-08-20 12:45:00,155.02,155.09,154.98,155.05,11187.0,146.9774,147.0437,146.9394,147.0058,11187.0
2021-08-20 12:50:00,155.06,155.06,154.95,154.95,3039.0,147.0153,147.0153,146.911,146.911,3039.0
2021-08-20 12:55:00,154.95,155.01,154.95,154.99,3434.0,146.911,146.9679,146.911,146.9489,3434.0
2021-08-20 13:00:00,154.96,155.18,154.96,155.12,5720.0,146.9205,147.1291,146.9205,147.0722,5720.0
2021-08-20 13:05:00,155.11,155.21,155.04,155.14,4272.0,147.0627,147.1575,146.9963,147.0911,4272.0
2021-08-20 13:10:00,155.17,155.24,155.17,155.2,3257.0,147.1196,147.1859,147.1196,147.148,3257.0
2021-08-20 13:15:00,155.2,155.25,155.11,155.2,12728.0,147.148,147.1954,147.0627,147.148,12728.0
2021-08-20 13:20:00,155.18,155.18,155.13,155.16,10076.0,147.1291,147.1291,147.0817,147.1101,10076.0
2021-08-20 13:25:00,155.18,155.18,155.13,155.14,5400.0,147.1291,147.1291,147.0817,147.0911,5400.0
2021-08-20 13:30:00,155.14,155.27,155.14,155.23,4479.0,147.0911,147.2144,147.0911,147.1765,4479.0
2021-08-20 13:35:00,155.22,155.24,155.09,155.1,10951.0,147.167,147.1859,147.0437,147.0532,10951.0
2021-08-20 13:40:00,155.09,155.13,155.04,155.1,12671.0,147.0437,147.0817,146.9963,147.0532,12671.0
2021-08-20 13:45:00,155.13,155.13,155.02,155.06,4338.0,147.0817,147.0817,146.9774,147.0153,4338.0
2021-08-20 13:50:00,155.06,155.1,155.01,155.05,9239.0,147.0153,147.0532,146.9679,147.0058,9239.0
2021-08-20 13:55:00,155.05,155.07,154.95,154.99,5011.0,147.0058,147.0248,146.911,146.9489,5011.0
2021-08-20 14:00:00,155.01,155.06,154.94,155.02,7125.0,146.9679,147.0153,146.9015,146.9774,7125.0
2021-08-20 14:05:00,155.04,155.08,155.02,155.04,3640.0,146.9963,147.0342,146.9774,146.9963,3640.0
2021-08-20 14:10:00,155.01,155.06,154.99,155.05,6992.0,146.9679,147.0153,146.9489,147.0058,6992.0
2021-08-20 14:15:00,155.04,155.04,154.9,154.97,6298.0,146.9963,146.9963,146.8636,146.93,6298.0
2021-08-20 14:20:00,154.94,154.96,154.89,154.9,4657.0,146.9015,146.9205,146.8541,146.8636,4657.0
2021-08-20 14:25:00,154.9,155.01,154.9,154.98,5281.0,146.8636,146.9679,146.8636,146.9394,5281.0
2021-08-20 14:30:00,154.95,155.02,154.93,155.01,2742.0,146.911,146.9774,146.892,146.9679,2742.0
2021-08-20 14:35:00,154.99,155.1,154.98,155.06,10484.0,146.9489,147.0532,146.9394,147.0153,10484.0
2021-08-20 14:40:00,155.08,155.21,155.08,155.08,5904.0,147.0342,147.1575,147.0342,147.0342,5904.0
2021-08-20 14:45:00,155.1,155.1,155.04,155.07,4199.0,147.0532,147.0532,146.9963,147.0248,4199.0
2021-08-20 14:50:00,155.06,155.16,155.06,155.08,5691.0,147.0153,147.1101,147.0153,147.0342,5691.0
2021-08-20 14:55:00,155.12,155.18,155.11,155.16,2400.0,147.0722,147.1291,147.0627,147.1101,2400.0
2021-08-20 15:00:00,155.13,155.34,155.13,155.25,11145.0,147.0817,147.2808,147.0817,147.1954,11145.0
2021-08-20 15:05:00,155.2,155.24,155.17,155.22,3905.0,147.148,147.1859,147.1196,147.167,3905.0
2021-08-20 15:10:00,155.17,155.33,155.16,155.33,9622.0,147.1196,147.2713,147.1101,147.2713,9622.0
2021-08-20 15:15:00,155.32,155.32,155.26,155.27,4805.0,147.2618,147.2618,147.2049,147.2144,4805.0
2021-08-20 15:20:00,155.28,155.33,155.24,155.27,10403.0,147.2239,147.2713,147.1859,147.2144,10403.0
2021-08-20 15:25:00,155.28,155.31,155.22,155.27,8628.0,147.2239,147.2523,147.167,147.2144,8628.0
2021-08-20 15:30:00,155.27,155.3,155.16,155.3,12162.0,147.2144,147.2428,147.1101,147.2428,12162.0
2021-08-20 15:35:00,155.3,155.49,155.3,155.47,19149.0,147.2428,147.423,147.2428,147.404,19149.0
2021-08-20 15:40:00,155.47,155.54,155.35,155.41,20995.0,147.404,147.4704,147.2902,147.3471,20995.0
2021-08-20 15:45:00,155.41,155.5,155.26,155.28,33051.0,147.3471,147.4325,147.2049,147.2239,33051.0
2021-08-20 15:50:00,155.29,155.4,155.24,155.29,38659.0,147.2333,147.3376,147.1859,147.2333,38659.0
2021-08-20 15:55:00,155.29,155.37,155.1,155.15,173292.0,147.2333,147.3092,147.0532,147.1006,173292.0
2021-08-23 09:30:00,155.49,156.07,155.49,155.96,22491.0,147.423,147.9729,147.423,147.8686,22491.0
2021-08-23 09:35:00,156.17,156.44,156.06,156.39,8933.0,148.0677,148.3237,147.9634,148.2763,8933.0
2021-08-23 09:40:00,156.38,156.44,156.03,156.03,7100.0,148.2668,148.3237,147.935,147.935,7100.0
2021-08-23 09:45:00,156.1,156.34,155.99,156.34,5885.0,148.0013,148.2289,147.897,148.2289,5885.0
2021-08-23 09:50:00,156.35,156.42,156.24,156.24,8143.0,148.2384,148.3047,148.1341,148.1341,8143.0
2021-08-23 09:55:00,156.2,156.4,156.16,156.4,7806.0,148.0961,148.2858,148.0582,148.2858,7806.0
2021-08-23 10:00:00,156.45,156.8,156.34,156.8,11114.0,148.3332,148.665,148.2289,148.665,11114.0
2021-08-23 10:05:00,156.8,156.88,156.63,156.88,9877.0,148.665,148.7409,148.5038,148.7409,9877.0
2021-08-23 10:10:00,156.83,156.94,156.78,156.84,13317.0,148.6935,148.7977,148.646,148.7029,13317.0
2021-08-23 10:15:00,156.85,156.9,156.74,156.85,5727.0,148.7124,148.7598,148.6081,148.7124,5727.0
2021-08-23 10:20:00,156.88,156.99,156.85,156.89,5654.0,148.7409,148.8452,148.7124,148.7503,5654.0
2021-08-23 10:25:00,156.95,157.02,156.89,156.97,8127.0,148.8072,148.8736,148.7503,148.8262,8127.0
2021-08-23 10:30:00,156.95,156.95,156.65,156.71,4521.0,148.8072,148.8072,148.5228,148.5797,4521.0
2021-08-23 10:35:00,156.69,156.92,156.68,156.8,13375.0,148.5607,148.7788,148.5512,148.665,13375.0
2021-08-23 10:40:00,156.78,156.93,156.74,156.75,5109.0,148.646,148.7883,148.6081,148.6176,5109.0
2021-08-23 10:45:00,156.75,156.79,156.69,156.71,5207.0,148.6176,148.6555,148.5607,148.5797,5207.0
2021-08-23 10:50:00,156.71,156.73,156.64,156.71,5296.0,148.5797,148.5986,148.5133,148.5797,5296.0
2021-08-23 10:55:00,156.74,156.89,156.74,156.85,9847.0,148.6081,148.7503,148.6081,148.7124,9847.0
2021-08-23 11:00:00,156.86,156.98,156.84,156.97,7506.0,148.7219,148.8357,148.7029,148.8262,7506.0
2021-08-23 11:05:00,157.0,157.19,157.0,157.17,5453.0,148.8546,149.0348,148.8546,149.0158,5453.0
2021-08-23 11:10:00,157.15,157.27,157.06,157.23,11286.0,148.9969,149.1106,148.9115,149.0727,11286.0
2021-08-23 11:15:00,157.22,157.41,157.22,157.38,22233.0,149.0632,149.2434,149.0632,149.2149,22233.0
2021-08-23 11:20:00,157.33,157.34,157.07,157.17,12144.0,149.1675,149.177,148.921,149.0158,12144.0
2021-08-23 11:25:00,157.2,157.37,157.16,157.33,12468.0,149.0443,149.2054,149.0063,149.1675,12468.0
2021-08-23 11:30:00,157.29,157.36,157.27,157.33,5310.0,149.1296,149.196,149.1106,149.1675,5310.0
2021-08-23 11:35:00,157.34,157.34,157.21,157.27,8040.0,149.177,149.177,149.0537,149.1106,8040.0
2021-08-23 11:40:00,157.28,157.32,157.19,157.3,7563.0,149.1201,149.158,149.0348,149.1391,7563.0
2021-08-23 11:45:00,157.31,157.35,157.28,157.32,9041.0,149.1485,149.1865,149.1201,149.158,9041.0
2021-08-23 11:50:00,157.3,157.3,157.12,157.22,8469.0,149.1391,149.1391,148.9684,149.0632,8469.0
2021-08-23 11:55:00,157.25,157.29,157.21,157.27,6020.0,149.0917,149.1296,149.0537,149.1106,6020.0
2021-08-23 12:00:00,157.25,157.35,157.22,157.34,7437.0,149.0917,149.1865,149.0632,149.177,7437.0
2021-08-23 12:05:00,157.34,157.45,157.28,157.45,9813.0,149.177,149.2813,149.1201,149.2813,9813.0
2021-08-23 12:10:00,157.46,157.5,157.42,157.42,13321.0,149.2908,149.3287,149.2528,149.2528,13321.0
2021-08-23 12:15:00,157.43,157.53,157.39,157.45,9758.0,149.2623,149.3571,149.2244,149.2813,9758.0
2021-08-23 12:20:00,157.45,157.47,157.35,157.35,23806.0,149.2813,149.3002,149.1865,149.1865,23806.0
2021-08-23 12:25:00,157.37,157.42,157.3,157.32,10090.0,149.2054,149.2528,149.1391,149.158,10090.0
2021-08-23 12:30:00,157.27,157.35,157.26,157.31,7239.0,149.1106,149.1865,149.1011,149.1485,7239.0
2021-08-23 12:35:00,157.33,157.34,157.17,157.24,6533.0,149.1675,149.177,149.0158,149.0822,6533.0
2021-08-23 12:40:00,157.26,157.34,157.24,157.24,6256.0,149.1011,149.177,149.0822,149.0822,6256.0
2021-08-23 12:45:00,157.24,157.24,157.03,157.03,4798.0,149.0822,149.0822,148.8831,148.8831,4798.0
2021-08-23 12:50:00,157.01,157.09,156.98,157.05,7475.0,148.8641,148.94,148.8357,148.902,7475.0
2021-08-23 12:55:00,157.05,157.17,156.96,157.13,8600.0,148.902,149.0158,148.8167,148.9779,8600.0
2021-08-23 13:00:00,157.13,157.13,157.04,157.04,9738.0,148.9779,148.9779,148.8926,148.8926,9738.0
2021-08-23 13:05:00,157.03,157.09,156.99,157.05,5537.0,148.8831,148.94,148.8452,148.902,5537.0
2021-08-23 13:10:00,157.08,157.13,157.04,157.05,9690.0,148.9305,148.9779,148.8926,148.902,9690.0
2021-08-23 13:15:00,157.05,157.11,157.02,157.05,9845.0,148.902,148.9589,148.8736,148.902,9845.0
2021-08-23 13:20:00,157.02,157.04,156.92,156.93,5415.0,148.8736,148.8926,148.7788,148.7883,5415.0
2021-08-23 13:25:00,156.93,156.96,156.68,156.72,16558.0,148.7883,148.8167,148.5512,148.5892,16558.0
2021-08-23 13:30:00,156.7,156.85,156.65,156.84,45105.0,148.5702,148.7124,148.5228,148.7029,45105.0
2021-08-23 13:35:00,156.82,156.87,156.68,156.71,10483.0,148.684,148.7314,148.5512,148.5797,10483.0
2021-08-23 13:40:00,156.72,156.78,156.66,156.69,10312.0,148.5892,148.646,148.5323,148.5607,10312.0
2021-08-23 13:45:00,156.7,156.7,156.58,156.65,13404.0,148.5702,148.5702,148.4564,148.5228,13404.0
2021-08-23 13:50:00,156.64,156.65,156.52,156.59,13630.0,148.5133,148.5228,148.3995,148.4659,13630.0
2021-08-23 13:55:00,156.61,156.74,156.61,156.7,44422.0,148.4849,148.6081,148.4849,148.5702,44422.0
2021-08-23 14:00:00,156.7,156.85,156.66,156.84,15917.0,148.5702,148.7124,148.5323,148.7029,15917.0
2021-08-23 14:05:00,156.85,156.92,156.83,156.91,6583.0,148.7124,148.7788,148.6935,148.7693,6583.0
2021-08-23 14:10:00,156.92,156.93,156.73,156.74,9560.0,148.7788,148.7883,148.5986,148.6081,9560.0
2021-08-23 14:15:00,156.74,156.74,156.65,156.71,9201.0,148.6081,148.6081,148.5228,148.5797,9201.0
2021-08-23 14:20:00,156.7,156.78,156.66,156.67,5876.0,148.5702,148.646,148.5323,148.5418,5876.0
2021-08-23 14:25:00,156.67,156.75,156.65,156.66,8362.0,148.5418,148.6176,148.5228,148.5323,8362.0
2021-08-23 14:30:00,156.66,156.72,156.63,156.68,7537.0,148.5323,148.5892,148.5038,148.5512,7537.0
2021-08-23 14:35:00,156.69,156.7,156.66,156.7,5311.0,148.5607,148.5702,148.5323,148.5702,5311.0
2021-08-23 14:40:00,156.69,156.84,156.69,156.77,6322.0,148.5607,148.7029,148.5607,148.6366,6322.0
2021-08-23 14:45:00,156.77,156.78,156.73,156.76,7068.0,148.6366,148.646,148.5986,148.6271,7068.0
2021-08-23 14:50:00,156.76,156.82,156.75,156.8,11854.0,148.6271,148.684,148.6176,148.665,11854.0
2021-08-23 14:55:00,156.8,156.8,156.63,156.7,6983.0,148.665,148.665,148.5038,148.5702,6983.0
2021-08-23 15:00:00,156.71,156.75,156.65,156.74,6101.0,148.5797,148.6176,148.5228,148.6081,6101.0
2021-08-23 15:05:00,156.74,156.82,156.74,156.81,14303.0,148.6081,148.684,148.6081,148.6745,14303.0
2021-08-23 15:10:00,156.8,156.87,156.75,156.82,20285.0,148.665,148.7314,148.6176,148.684,20285.0
2021-08-23 15:15:00,156.79,156.8,156.74,156.76,9680.0,148.6555,148.665,148.6081,148.6271,9680.0
2021-08-23 15:20:00,156.77,156.78,156.69,156.71,8541.0,148.6366,148.646,148.5607,148.5797,8541.0
2021-08-23 15:25:00,156.72,156.75,156.65,156.66,7900.0,148.5892,148.6176,148.5228,148.5323,7900.0
2021-08-23 15:30:00,156.65,156.67,156.54,156.59,17491.0,148.5228,148.5418,148.4185,148.4659,17491.0
2021-08-23 15:35:00,156.59,156.6,156.45,156.52,44502.0,148.4659,148.4754,148.3332,148.3995,44502.0
2021-08-23 15:40:00,156.52,156.52,156.38,156.43,21530.0,148.3995,148.3995,148.2668,148.3142,21530.0
2021-08-23 15:45:00,156.44,156.46,156.32,156.35,31220.0,148.3237,148.3426,148.2099,148.2384,31220.0
2021-08-23 15:50:00,156.36,156.42,156.18,156.2,69367.0,148.2478,148.3047,148.0772,148.0961,69367.0
2021-08-23 15:55:00,156.24,156.29,155.8,155.94,147325.0,148.1341,148.1815,147.7169,147.8496,147325.0
2021-08-24 09:30:00,156.09,156.26,155.66,155.66,23891.0,147.9918,148.153,147.5842,147.5842,23891.0
2021-08-24 09:35:00,155.63,155.98,155.46,155.69,6272.0,147.5557,147.8876,147.3945,147.6126,6272.0
2021-08-24 09:40:00,155.69,155.82,155.56,155.65,5425.0,147.6126,147.7359,147.4893,147.5747,5425.0
2021-08-24 09:45:00,155.63,155.7,155.5,155.6,7324.0,147.5557,147.6221,147.4325,147.5273,7324.0
2021-08-24 09:50:00,155.6,155.73,155.49,155.55,11335.0,147.5273,147.6505,147.423,147.4799,11335.0
2021-08-24 09:55:00,155.52,155.74,155.49,155.64,16294.0,147.4514,147.66,147.423,147.5652,16294.0
2021-08-24 10:00:00,155.67,155.85,155.65,155.78,8976.0,147.5936,147.7643,147.5747,147.6979,8976.0
2021-08-24 10:05:00,155.78,156.06,155.78,155.93,8118.0,147.6979,147.9634,147.6979,147.8401,8118.0
2021-08-24 10:10:00,155.92,155.97,155.86,155.91,4957.0,147.8307,147.8781,147.7738,147.8212,4957.0
2021-08-24 10:15:00,155.92,156.11,155.8,156.09,7917.0,147.8307,148.0108,147.7169,147.9918,7917.0
2021-08-24 10:20:00,156.09,156.1,155.98,156.02,7217.0,147.9918,148.0013,147.8876,147.9255,7217.0
2021-08-24 10:25:00,156.01,156.01,155.76,155.84,6315.0,147.916,147.916,147.679,147.7548,6315.0
2021-08-24 10:30:00,155.82,155.85,155.66,155.67,4097.0,147.7359,147.7643,147.5842,147.5936,4097.0
2021-08-24 10:35:00,155.69,155.69,155.52,155.53,14665.0,147.6126,147.6126,147.4514,147.4609,14665.0
2021-08-24 10:40:00,155.51,155.6,155.41,155.44,7959.0,147.4419,147.5273,147.3471,147.3756,7959.0
2021-08-24 10:45:00,155.44,155.62,155.44,155.6,5273.0,147.3756,147.5462,147.3756,147.5273,5273.0
2021-08-24 10:50:00,155.64,155.74,155.62,155.63,4728.0,147.5652,147.66,147.5462,147.5557,4728.0
2021-08-24 10:55:00,155.61,155.84,155.58,155.79,5792.0,147.5367,147.7548,147.5083,147.7074,5792.0
2021-08-24 11:00:00,155.79,155.8,155.55,155.59,8090.0,147.7074,147.7169,147.4799,147.5178,8090.0
2021-08-24 11:05:00,155.58,155.69,155.49,155.69,5810.0,147.5083,147.6126,147.423,147.6126,5810.0
2021-08-24 11:10:00,155.66,155.71,155.64,155.67,3616.0,147.5842,147.6316,147.5652,147.5936,3616.0
2021-08-24 11:15:00,155.67,155.85,155.67,155.85,5503.0,147.5936,147.7643,147.5936,147.7643,5503.0
2021-08-24 11:20:00,155.83,156.07,155.83,156.04,10985.0,147.7453,147.9729,147.7453,147.9444,10985.0
2021-08-24 11:25:00,156.02,156.02,155.94,155.94,4107.0,147.9255,147.9255,147.8496,147.8496,4107.0
2021-08-24 11:30:00,155.93,155.95,155.84,155.87,4731.0,147.8401,147.8591,147.7548,147.7833,4731.0
2021-08-24 11:35:00,155.87,155.99,155.84,155.91,5665.0,147.7833,147.897,147.7548,147.8212,5665.0
2021-08-24 11:40:00,155.9,155.92,155.84,155.91,9723.0,147.8117,147.8307,147.7548,147.8212,9723.0
2021-08-24 11:45:00,155.9,155.96,155.84,155.94,6039.0,147.8117,147.8686,147.7548,147.8496,6039.0
2021-08-24 11:50:00,155.89,155.94,155.75,155.83,10186.0,147.8022,147.8496,147.6695,147.7453,10186.0
2021-08-24 11:55:00,155.84,155.85,155.76,155.82,6660.0,147.7548,147.7643,147.679,147.7359,6660.0
2021-08-24 12:00:00,155.82,155.83,155.7,155.71,10353.0,147.7359,147.7453,147.6221,147.6316,10353.0
2021-08-24 12:05:00,155.74,155.85,155.74,155.85,3983.0,147.66,147.7643,147.66,147.7643,3983.0
2021-08-24 12:10:00,155.86,155.91,155.83,155.87,3100.0,147.7738,147.8212,147.7453,147.7833,3100.0
2021-08-24 12:15:00,155.86,155.86,155.77,155.81,8868.0,147.7738,147.7738,147.6884,147.7264,8868.0
2021-08-24 12:20:00,155.77,155.87,155.77,155.83,4253.0,147.6884,147.7833,147.6884,147.7453,4253.0
2021-08-24 12:25:00,155.85,155.85,155.72,155.78,5750.0,147.7643,147.7643,147.641,147.6979,5750.0
2021-08-24 12:30:00,155.8,155.83,155.69,155.74,6288.0,147.7169,147.7453,147.6126,147.66,6288.0
2021-08-24 12:35:00,155.74,155.86,155.67,155.86,8500.0,147.66,147.7738,147.5936,147.7738,8500.0
2021-08-24 12:40:00,155.86,155.86,155.76,155.8,6923.0,147.7738,147.7738,147.679,147.7169,6923.0
2021-08-24 12:45:00,155.8,155.86,155.76,155.85,5807.0,147.7169,147.7738,147.679,147.7643,5807.0
2021-08-24 12:50:00,155.82,155.9,155.81,155.84,7900.0,147.7359,147.8117,147.7264,147.7548,7900.0
2021-08-24 12:55:00,155.84,155.88,155.78,155.83,6673.0,147.7548,147.7927,147.6979,147.7453,6673.0
2021-08-24 13:00:00,155.81,155.9,155.8,155.89,9546.0,147.7264,147.8117,147.7169,147.8022,9546.0
2021-08-24 13:05:00,155.91,155.92,155.86,155.9,12592.0,147.8212,147.8307,147.7738,147.8117,12592.0
2021-08-24 13:10:00,155.91,156.0,155.91,155.99,3541.0,147.8212,147.9065,147.8212,147.897,3541.0
2021-08-24 13:15:00,156.0,156.03,155.96,155.99,5219.0,147.9065,147.935,147.8686,147.897,5219.0
2021-08-24 13:20:00,156.0,156.03,155.97,156.0,5706.0,147.9065,147.935,147.8781,147.9065,5706.0
2021-08-24 13:25:00,156.0,156.01,155.91,155.94,6504.0,147.9065,147.916,147.8212,147.8496,6504.0
2021-08-24 13:30:00,155.94,155.97,155.93,155.97,3133.0,147.8496,147.8781,147.8401,147.8781,3133.0
2021-08-24 13:35:00,155.97,156.0,155.96,155.97,3790.0,147.8781,147.9065,147.8686,147.8781,3790.0
2021-08-24 13:40:00,155.98,156.02,155.95,155.98,10039.0,147.8876,147.9255,147.8591,147.8876,10039.0
2021-08-24 13:45:00,155.97,156.01,155.95,156.0,4882.0,147.8781,147.916,147.8591,147.9065,4882.0
2021-08-24 13:50:00,156.0,156.0,155.94,155.96,3336.0,147.9065,147.9065,147.8496,147.8686,3336.0
2021-08-24 13:55:00,155.95,155.96,155.83,155.84,4140.0,147.8591,147.8686,147.7453,147.7548,4140.0
2021-08-24 14:00:00,155.85,155.87,155.74,155.87,12821.0,147.7643,147.7833,147.66,147.7833,12821.0
2021-08-24 14:05:00,155.88,155.93,155.82,155.9,6271.0,147.7927,147.8401,147.7359,147.8117,6271.0
2021-08-24 14:10:00,155.9,155.9,155.86,155.89,4207.0,147.8117,147.8117,147.7738,147.8022,4207.0
2021-08-24 14:15:00,155.87,155.87,155.76,155.83,14486.0,147.7833,147.7833,147.679,147.7453,14486.0
2021-08-24 14:20:00,155.83,155.86,155.75,155.86,19961.0,147.7453,147.7738,147.6695,147.7738,19961.0
2021-08-24 14:25:00,155.88,155.89,155.76,155.86,7307.0,147.7927,147.8022,147.679,147.7738,7307.0
2021-08-24 14:30:00,155.84,155.88,155.76,155.79,7868.0,147.7548,147.7927,147.679,147.7074,7868.0
2021-08-24 14:35:00,155.79,155.83,155.78,155.83,2213.0,147.7074,147.7453,147.6979,147.7453,2213.0
2021-08-24 14:40:00,155.8,155.81,155.75,155.8,5775.0,147.7169,147.7264,147.6695,147.7169,5775.0
2021-08-24 14:45:00,155.8,155.81,155.74,155.81,6941.0,147.7169,147.7264,147.66,147.7264,6941.0
2021-08-24 14:50:00,155.81,155.81,155.74,155.74,4960.0,147.7264,147.7264,147.66,147.66,4960.0
2021-08-24 14:55:00,155.75,155.79,155.73,155.76,4823.0,147.6695,147.7074,147.6505,147.679,4823.0
2021-08-24 15:00:00,155.79,155.79,155.68,155.71,15062.0,147.7074,147.7074,147.6031,147.6316,15062.0
2021-08-24 15:05:00,155.72,155.76,155.71,155.75,4340.0,147.641,147.679,147.6316,147.6695,4340.0
2021-08-24 15:10:00,155.75,155.76,155.7,155.74,4464.0,147.6695,147.679,147.6221,147.66,4464.0
2021-08-24 15:15:00,155.74,155.77,155.69,155.69,4334.0,147.66,147.6884,147.6126,147.6126,4334.0
2021-08-24 15:20:00,155.72,155.73,155.63,155.64,9275.0,147.641,147.6505,147.5557,147.5652,9275.0
2021-08-24 15:25:00,155.64,155.71,155.62,155.69,12337.0,147.5652,147.6316,147.5462,147.6126,12337.0
2021-08-24 15:30:00,155.68,155.68,155.58,155.61,14601.0,147.6031,147.6031,147.5083,147.5367,14601.0
2021-08-24 15:35:00,155.63,155.63,155.54,155.56,6285.0,147.5557,147.5557,147.4704,147.4893,6285.0
2021-08-24 15:40:00,155.55,155.64,155.51,155.61,12635.0,147.4799,147.5652,147.4419,147.5367,12635.0
2021-08-24 15:45:00,155.58,155.62,155.51,155.58,17148.0,147.5083,147.5462,147.4419,147.5083,17148.0
2021-08-24 15:50:00,155.56,155.6,155.43,155.49,19167.0,147.4893,147.5273,147.3661,147.423,19167.0
2021-08-24 15:55:00,155.48,155.5,155.24,155.28,77291.0,147.4135,147.4325,147.1859,147.2239,77291.0
2021-08-25 09:30:00,154.93,155.25,154.66,154.87,27358.0,146.892,147.1954,146.636,146.8351,27358.0
2021-08-25 09:35:00,154.82,155.02,154.68,154.97,8683.0,146.7877,146.9774,146.655,146.93,8683.0
2021-08-25 09:40:00,154.96,155.0,154.84,154.93,8474.0,146.9205,146.9584,146.8067,146.892,8474.0
2021-08-25 09:45:00,154.93,155.13,154.9,155.02,15576.0,146.892,147.0817,146.8636,146.9774,15576.0
2021-08-25 09:50:00,155.03,155.11,154.8,155.11,13854.0,146.9868,147.0627,146.7688,147.0627,13854.0
2021-08-25 09:55:00,155.06,155.16,155.0,155.16,8067.0,147.0153,147.1101,146.9584,147.1101,8067.0
2021-08-25 10:00:00,155.17,155.23,154.96,155.03,8012.0,147.1196,147.1765,146.9205,146.9868,8012.0
2021-08-25 10:05:00,155.03,155.19,155.02,155.05,4632.0,146.9868,147.1385,146.9774,147.0058,4632.0
2021-08-25 10:10:00,155.02,155.13,155.0,155.03,5678.0,146.9774,147.0817,146.9584,146.9868,5678.0
2021-08-25 10:15:00,155.08,155.1,154.89,154.9,3562.0,147.0342,147.0532,146.8541,146.8636,3562.0
2021-08-25 10:20:00,154.97,155.13,154.91,155.03,4641.0,146.93,147.0817,146.8731,146.9868,4641.0
2021-08-25 10:25:00,155.06,155.2,155.06,155.13,5755.0,147.0153,147.148,147.0153,147.0817,5755.0
2021-08-25 10:30:00,155.08,155.1,154.98,155.03,3822.0,147.0342,147.0532,146.9394,146.9868,3822.0
2021-08-25 10:35:00,155.05,155.05,154.96,155.03,981.0,147.0058,147.0058,146.9205,146.9868,981.0
2021-08-25 10:40:00,155.05,155.28,155.05,155.28,5676.0,147.0058,147.2239,147.0058,147.2239,5676.0
2021-08-25 10:45:00,155.28,155.38,155.27,155.32,3561.0,147.2239,147.3187,147.2144,147.2618,3561.0
2021-08-25 10:50:00,155.32,155.32,155.14,155.14,5955.0,147.2618,147.2618,147.0911,147.0911,5955.0
2021-08-25 10:55:00,155.14,155.14,155.04,155.07,5319.0,147.0911,147.0911,146.9963,147.0248,5319.0
2021-08-25 11:00:00,155.05,155.08,154.99,155.07,5363.0,147.0058,147.0342,146.9489,147.0248,5363.0
2021-08-25 11:05:00,155.06,155.18,154.99,155.18,4384.0,147.0153,147.1291,146.9489,147.1291,4384.0
2021-08-25 11:10:00,155.19,155.3,155.18,155.27,6325.0,147.1385,147.2428,147.1291,147.2144,6325.0
2021-08-25 11:15:00,155.29,155.44,155.25,155.39,5382.0,147.2333,147.3756,147.1954,147.3282,5382.0
2021-08-25 11:20:00,155.4,155.48,155.37,155.47,5925.0,147.3376,147.4135,147.3092,147.404,5925.0
2021-08-25 11:25:00,155.47,155.49,155.41,155.48,6725.0,147.404,147.423,147.3471,147.4135,6725.0
2021-08-25 11:30:00,155.48,155.5,155.41,155.43,5671.0,147.4135,147.4325,147.3471,147.3661,5671.0
2021-08-25 11:35:00,155.47,155.48,155.44,155.47,3787.0,147.404,147.4135,147.3756,147.404,3787.0
2021-08-25 11:40:00,155.44,155.57,155.41,155.57,6841.0,147.3756,147.4988,147.3471,147.4988,6841.0
2021-08-25 11:45:00,155.56,155.56,155.48,155.51,7407.0,147.4893,147.4893,147.4135,147.4419,7407.0
2021-08-25 11:50:00,155.5,155.66,155.45,155.66,13755.0,147.4325,147.5842,147.385,147.5842,13755.0
2021-08-25 11:55:00,155.66,155.69,155.47,155.5,49311.0,147.5842,147.6126,147.404,147.4325,49311.0
2021-08-25 12:00:00,155.47,155.59,155.3,155.59,72795.0,147.404,147.5178,147.2428,147.5178,72795.0
2021-08-25 12:05:00,155.58,155.74,155.56,155.74,4988.0,147.5083,147.66,147.4893,147.66,4988.0
2021-08-25 12:10:00,155.7,155.73,155.68,155.68,5232.0,147.6221,147.6505,147.6031,147.6031,5232.0
2021-08-25 12:15:00,155.7,155.74,155.62,155.73,10774.0,147.6221,147.66,147.5462,147.6505,10774.0
2021-08-25 12:20:00,155.72,155.72,155.61,155.72,4951.0,147.641,147.641,147.5367,147.641,4951.0
2021-08-25 12:25:00,155.73,155.75,155.68,155.74,3109.0,147.6505,147.6695,147.6031,147.66,3109.0
2021-08-25 12:30:00,155.77,155.81,155.75,155.79,5269.0,147.6884,147.7264,147.6695,147.7074,5269.0
2021-08-25 12:35:00,155.77,155.78,155.66,155.68,4185.0,147.6884,147.6979,147.5842,147.6031,4185.0
2021-08-25 12:40:00,155.66,155.7,155.61,155.61,5238.0,147.5842,147.6221,147.5367,147.5367,5238.0
2021-08-25 12:45:00,155.61,155.77,155.61,155.77,5945.0,147.5367,147.6884,147.5367,147.6884,5945.0
2021-08-25 12:50:00,155.78,155.81,155.74,155.79,4665.0,147.6979,147.7264,147.66,147.7074,4665.0
2021-08-25 12:55:00,155.81,155.87,155.79,155.84,3029.0,147.7264,147.7833,147.7074,147.7548,3029.0
2021-08-25 13:00:00,155.83,155.88,155.8,155.88,2998.0,147.7453,147.7927,147.7169,147.7927,2998.0
2021-08-25 13:05:00,155.88,155.97,155.88,155.92,3108.0,147.7927,147.8781,147.7927,147.8307,3108.0
2021-08-25 13:10:00,155.93,156.02,155.93,155.98,7338.0,147.8401,147.9255,147.8401,147.8876,7338.0
2021-08-25 13:15:00,156.01,156.06,155.98,156.03,7213.0,147.916,147.9634,147.8876,147.935,7213.0
2021-08-25 13:20:00,156.04,156.08,155.96,156.05,10640.0,147.9444,147.9824,147.8686,147.9539,10640.0
2021-08-25 13:25:00,156.02,156.02,155.93,155.98,5215.0,147.9255,147.9255,147.8401,147.8876,5215.0
2021-08-25 13:30:00,155.98,156.02,155.95,156.0,2734.0,147.8876,147.9255,147.8591,147.9065,2734.0
2021-08-25 13:35:00,156.01,156.06,155.97,156.06,3965.0,147.916,147.9634,147.8781,147.9634,3965.0
2021-08-25 13:40:00,156.06,156.06,156.0,156.0,5789.0,147.9634,147.9634,147.9065,147.9065,5789.0
2021-08-25 13:45:00,156.0,156.07,155.99,156.04,12122.0,147.9065,147.9729,147.897,147.9444,12122.0
2021-08-25 13:50:00,156.05,156.05,155.96,155.98,9098.0,147.9539,147.9539,147.8686,147.8876,9098.0
2021-08-25 13:55:00,155.96,155.99,155.9,155.93,6156.0,147.8686,147.897,147.8117,147.8401,6156.0
2021-08-25 14:00:00,155.96,156.04,155.96,156.04,9432.0,147.8686,147.9444,147.8686,147.9444,9432.0
2021-08-25 14:05:00,156.03,156.04,155.68,155.69,4864.0,147.935,147.9444,147.6031,147.6126,4864.0
2021-08-25 14:10:00,155.68,155.69,155.58,155.6,5814.0,147.6031,147.6126,147.5083,147.5273,5814.0
2021-08-25 14:15:00,155.6,155.8,155.6,155.77,4649.0,147.5273,147.7169,147.5273,147.6884,4649.0
2021-08-25 14:20:00,155.74,155.78,155.71,155.73,2510.0,147.66,147.6979,147.6316,147.6505,2510.0
2021-08-25 14:25:00,155.75,155.83,155.75,155.77,4708.0,147.6695,147.7453,147.6695,147.6884,4708.0
2021-08-25 14:30:00,155.77,155.82,155.73,155.82,4358.0,147.6884,147.7359,147.6505,147.7359,4358.0
2021-08-25 14:35:00,155.86,155.86,155.73,155.78,5546.0,147.7738,147.7738,147.6505,147.6979,5546.0
2021-08-25 14:40:00,155.78,155.79,155.74,155.77,2226.0,147.6979,147.7074,147.66,147.6884,2226.0
2021-08-25 14:45:00,155.74,155.75,155.65,155.65,2430.0,147.66,147.6695,147.5747,147.5747,2430.0
2021-08-25 14:50:00,155.65,155.69,155.64,155.69,2229.0,147.5747,147.6126,147.5652,147.6126,2229.0
2021-08-25 14:55:00,155.65,155.66,155.63,155.63,2130.0,147.5747,147.5842,147.5557,147.5557,2130.0
2021-08-25 15:00:00,155.66,155.74,155.65,155.73,3212.0,147.5842,147.66,147.5747,147.6505,3212.0
2021-08-25 15:05:00,155.73,155.77,155.72,155.74,3930.0,147.6505,147.6884,147.641,147.66,3930.0
2021-08-25 15:10:00,155.75,155.77,155.64,155.66,3161.0,147.6695,147.6884,147.5652,147.5842,3161.0
2021-08-25 15:15:00,155.62,155.7,155.61,155.66,5800.0,147.5462,147.6221,147.5367,147.5842,5800.0
2021-08-25 15:20:00,155.69,155.69,155.5,155.54,11357.0,147.6126,147.6126,147.4325,147.4704,11357.0
2021-08-25 15:25:00,155.56,155.61,155.46,155.53,11236.0,147.4893,147.5367,147.3945,147.4609,11236.0
2021-08-25 15:30:00,155.57,155.63,155.49,155.57,13467.0,147.4988,147.5557,147.423,147.4988,13467.0
2021-08-25 15:35:00,155.61,155.66,155.5,155.57,12624.0,147.5367,147.5842,147.4325,147.4988,12624.0
2021-08-25 15:40:00,155.58,155.66,155.53,155.63,9454.0,147.5083,147.5842,147.4609,147.5557,9454.0
2021-08-25 15:45:00,155.63,155.66,155.42,155.42,13225.0,147.5557,147.5842,147.3566,147.3566,13225.0
2021-08-25 15:50:00,155.45,155.59,155.42,155.52,16775.0,147.385,147.5178,147.3566,147.4514,16775.0
2021-08-25 15:55:00,155.56,155.56,155.27,155.32,63279.0,147.4893,147.4893,147.2144,147.2618,63279.0
2021-08-26 09:30:00,155.76,155.87,155.42,155.62,16180.0,147.679,147.7833,147.3566,147.5462,16180.0
2021-08-26 09:35:00,155.61,155.76,155.36,155.36,6779.0,147.5367,147.679,147.2997,147.2997,6779.0
2021-08-26 09:40:00,155.35,155.47,155.14,155.16,3388.0,147.2902,147.404,147.0911,147.1101,3388.0
2021-08-26 09:45:00,155.06,155.11,154.97,155.06,6918.0,147.0153,147.0627,146.93,147.0153,6918.0
2021-08-26 09:50:00,155.17,155.17,154.91,155.08,3994.0,147.1196,147.1196,146.8731,147.0342,3994.0
2021-08-26 09:55:00,155.09,155.1,154.99,155.05,1800.0,147.0437,147.0532,146.9489,147.0058,1800.0
2021-08-26 10:00:00,154.99,155.2,154.98,155.2,3667.0,146.9489,147.148,146.9394,147.148,3667.0
2021-08-26 10:05:00,155.14,155.19,155.07,155.07,2266.0,147.0911,147.1385,147.0248,147.0248,2266.0
2021-08-26 10:10:00,155.1,155.36,155.08,155.36,6640.0,147.0532,147.2997,147.0342,147.2997,6640.0
2021-08-26 10:15:00,155.32,155.35,155.27,155.28,4838.0,147.2618,147.2902,147.2144,147.2239,4838.0
2021-08-26 10:20:00,155.3,155.33,155.27,155.29,3697.0,147.2428,147.2713,147.2144,147.2333,3697.0
2021-08-26 10:25:00,155.3,155.32,154.84,155.14,3941.0,147.2428,147.2618,146.8067,147.0911,3941.0
2021-08-26 10:30:00,155.17,155.21,155.08,155.1,2638.0,147.1196,147.1575,147.0342,147.0532,2638.0
2021-08-26 10:35:00,155.09,155.22,155.04,155.17,6284.0,147.0437,147.167,146.9963,147.1196,6284.0
2021-08-26 10:40:00,155.17,155.22,155.05,155.05,7870.0,147.1196,147.167,147.0058,147.0058,7870.0
2021-08-26 10:45:00,155.02,155.18,155.02,155.09,10433.0,146.9774,147.1291,146.9774,147.0437,10433.0
2021-08-26 10:50:00,155.12,155.21,155.02,155.07,5924.0,147.0722,147.1575,146.9774,147.0248,5924.0
2021-08-26 10:55:00,155.1,155.23,155.05,155.13,7212.0,147.0532,147.1765,147.0058,147.0817,7212.0
2021-08-26 11:00:00,155.14,155.26,154.99,155.26,3799.0,147.0911,147.2049,146.9489,147.2049,3799.0
2021-08-26 11:05:00,155.28,155.48,155.22,155.46,10780.0,147.2239,147.4135,147.167,147.3945,10780.0
2021-08-26 11:10:00,155.46,155.54,155.44,155.44,3978.0,147.3945,147.4704,147.3756,147.3756,3978.0
2021-08-26 11:15:00,155.4,155.55,155.39,155.53,3088.0,147.3376,147.4799,147.3282,147.4609,3088.0
2021-08-26 11:20:00,155.57,155.76,155.57,155.6,6383.0,147.4988,147.679,147.4988,147.5273,6383.0
2021-08-26 11:25:00,155.49,155.69,155.49,155.68,2726.0,147.423,147.6126,147.423,147.6031,2726.0
2021-08-26 11:30:00,155.64,155.64,155.56,155.57,3449.0,147.5652,147.5652,147.4893,147.4988,3449.0
2021-08-26 11:35:00,155.59,155.7,155.56,155.66,2898.0,147.5178,147.6221,147.4893,147.5842,2898.0
2021-08-26 11:40:00,155.72,155.73,155.61,155.61,3036.0,147.641,147.6505,147.5367,147.5367,3036.0
2021-08-26 11:45:00,155.57,155.61,155.54,155.61,2025.0,147.4988,147.5367,147.4704,147.5367,2025.0
2021-08-26 11:50:00,155.61,155.7,155.61,155.69,3567.0,147.5367,147.6221,147.5367,147.6126,3567.0
2021-08-26 11:55:00,155.65,155.74,155.61,155.74,2826.0,147.5747,147.66,147.5367,147.66,2826.0
2021-08-26 12:00:00,155.72,155.87,155.72,155.87,4757.0,147.641,147.7833,147.641,147.7833,4757.0
2021-08-26 12:05:00,155.87,155.88,155.83,155.87,5062.0,147.7833,147.7927,147.7453,147.7833,5062.0
2021-08-26 12:10:00,155.86,155.94,155.86,155.93,2837.0,147.7738,147.8496,147.7738,147.8401,2837.0
2021-08-26 12:15:00,155.94,156.01,155.82,155.83,10190.0,147.8496,147.916,147.7359,147.7453,10190.0
2021-08-26 12:20:00,155.85,155.91,155.82,155.91,2344.0,147.7643,147.8212,147.7359,147.8212,2344.0
2021-08-26 12:25:00,155.91,155.91,155.75,155.79,3846.0,147.8212,147.8212,147.6695,147.7074,3846.0
2021-08-26 12:30:00,155.77,155.78,155.69,155.71,3062.0,147.6884,147.6979,147.6126,147.6316,3062.0
2021-08-26 12:35:00,155.7,155.77,155.7,155.77,3387.0,147.6221,147.6884,147.6221,147.6884,3387.0
2021-08-26 12:40:00,155.75,155.75,155.68,155.72,2668.0,147.6695,147.6695,147.6031,147.641,2668.0
2021-08-26 12:45:00,155.72,155.72,155.69,155.7,2174.0,147.641,147.641,147.6126,147.6221,2174.0
2021-08-26 12:50:00,155.71,155.71,155.62,155.62,3678.0,147.6316,147.6316,147.5462,147.5462,3678.0
2021-08-26 12:55:00,155.64,155.76,155.63,155.73,3399.0,147.5652,147.679,147.5557,147.6505,3399.0
2021-08-26 13:00:00,155.76,155.82,155.72,155.82,2100.0,147.679,147.7359,147.641,147.7359,2100.0
2021-08-26 13:05:00,155.81,155.92,155.8,155.86,23890.0,147.7264,147.8307,147.7169,147.7738,23890.0
2021-08-26 13:10:00,155.86,155.94,155.84,155.93,5167.0,147.7738,147.8496,147.7548,147.8401,5167.0
2021-08-26 13:15:00,155.93,155.94,155.88,155.88,3786.0,147.8401,147.8496,147.7927,147.7927,3786.0
2021-08-26 13:20:00,155.9,155.94,155.87,155.87,3043.0,147.8117,147.8496,147.7833,147.7833,3043.0
2021-08-26 13:25:00,155.82,155.87,155.78,155.87,8463.0,147.7359,147.7833,147.6979,147.7833,8463.0
2021-08-26 13:30:00,155.86,155.96,155.86,155.93,9257.0,147.7738,147.8686,147.7738,147.8401,9257.0
2021-08-26 13:35:00,155.92,156.0,155.91,155.99,5309.0,147.8307,147.9065,147.8212,147.897,5309.0
2021-08-26 13:40:00,155.99,156.0,155.92,155.97,6456.0,147.897,147.9065,147.8307,147.8781,6456.0
2021-08-26 13:45:00,155.97,155.98,155.87,155.87,5035.0,147.8781,147.8876,147.7833,147.7833,5035.0
2021-08-26 13:50:00,155.91,155.91,155.84,155.84,2679.0,147.8212,147.8212,147.7548,147.7548,2679.0
2021-08-26 13:55:00,155.83,155.85,155.79,155.81,2508.0,147.7453,147.7643,147.7074,147.7264,2508.0
2021-08-26 14:00:00,155.8,155.8,155.65,155.66,4398.0,147.7169,147.7169,147.5747,147.5842,4398.0
2021-08-26 14:05:00,155.66,155.68,155.49,155.49,6280.0,147.5842,147.6031,147.423,147.423,6280.0
2021-08-26 14:10:00,155.5,155.52,155.45,155.45,6990.0,147.4325,147.4514,147.385,147.385,6990.0
2021-08-26 14:15:00,155.46,155.57,155.45,155.54,3526.0,147.3945,147.4988,147.385,147.4704,3526.0
2021-08-26 14:20:00,155.53,155.62,155.48,155.48,4875.0,147.4609,147.5462,147.4135,147.4135,4875.0
2021-08-26 14:25:00,155.47,155.51,155.42,155.43,5802.0,147.404,147.4419,147.3566,147.3661,5802.0
2021-08-26 14:30:00,155.43,155.52,155.37,155.5,7936.0,147.3661,147.4514,147.3092,147.4325,7936.0
2021-08-26 14:35:00,155.5,155.57,155.5,155.56,4745.0,147.4325,147.4988,147.4325,147.4893,4745.0
2021-08-26 14:40:00,155.56,155.64,155.52,155.54,6803.0,147.4893,147.5652,147.4514,147.4704,6803.0
2021-08-26 14:45:00,155.5,155.55,155.37,155.41,5439.0,147.4325,147.4799,147.3092,147.3471,5439.0
2021-08-26 14:50:00,155.41,155.52,155.39,155.52,4100.0,147.3471,147.4514,147.3282,147.4514,4100.0
2021-08-26 14:55:00,155.5,155.52,155.37,155.4,8562.0,147.4325,147.4514,147.3092,147.3376,8562.0
2021-08-26 15:00:00,155.4,155.44,155.34,155.44,4187.0,147.3376,147.3756,147.2808,147.3756,4187.0
2021-08-26 15:05:00,155.4,155.5,155.38,155.5,8485.0,147.3376,147.4325,147.3187,147.4325,8485.0
2021-08-26 15:10:00,155.49,155.5,155.38,155.5,9148.0,147.423,147.4325,147.3187,147.4325,9148.0
2021-08-26 15:15:00,155.5,155.51,155.38,155.49,4829.0,147.4325,147.4419,147.3187,147.423,4829.0
2021-08-26 15:20:00,155.5,155.5,155.42,155.42,2890.0,147.4325,147.4325,147.3566,147.3566,2890.0
2021-08-26 15:25:00,155.43,155.45,155.35,155.42,3419.0,147.3661,147.385,147.2902,147.3566,3419.0
2021-08-26 15:30:00,155.41,155.48,155.37,155.37,4457.0,147.3471,147.4135,147.3092,147.3092,4457.0
2021-08-26 15:35:00,155.39,155.46,155.29,155.3,7777.0,147.3282,147.3945,147.2333,147.2428,7777.0
2021-08-26 15:40:00,155.3,155.31,155.22,155.22,12898.0,147.2428,147.2523,147.167,147.167,12898.0
2021-08-26 15:45:00,155.22,155.22,155.1,155.13,32618.0,147.167,147.167,147.0532,147.0817,32618.0
2021-08-26 15:50:00,155.15,155.28,155.02,155.05,30119.0,147.1006,147.2239,146.9774,147.0058,30119.0
2021-08-26 15:55:00,155.06,155.06,154.66,154.73,141329.0,147.0153,147.0153,146.636,146.7024,141329.0
2021-08-27 09:30:00,155.17,155.32,154.84,155.2,18346.0,147.1196,147.2618,146.8067,147.148,18346.0
2021-08-27 09:35:00,155.13,155.37,155.11,155.16,5060.0,147.0817,147.3092,147.0627,147.1101,5060.0
2021-08-27 09:40:00,155.18,155.23,154.75,154.81,13226.0,147.1291,147.1765,146.7214,146.7783,13226.0
2021-08-27 09:45:00,154.81,154.92,154.7,154.7,10955.0,146.7783,146.8825,146.674,146.674,10955.0
2021-08-27 09:50:00,154.7,155.04,154.61,154.98,11524.0,146.674,146.9963,146.5886,146.9394,11524.0
2021-08-27 09:55:00,154.99,155.03,154.93,155.03,13297.0,146.9489,146.9868,146.892,146.9868,13297.0
2021-08-27 10:00:00,155.02,155.26,154.9,155.25,29000.0,146.9774,147.2049,146.8636,147.1954,29000.0
2021-08-27 10:05:00,155.27,155.51,155.19,155.46,10101.0,147.2144,147.4419,147.1385,147.3945,10101.0
2021-08-27 10:10:00,155.44,155.57,155.42,155.55,8328.0,147.3756,147.4988,147.3566,147.4799,8328.0
2021-08-27 10:15:00,155.55,155.58,155.49,155.53,3474.0,147.4799,147.5083,147.423,147.4609,3474.0
2021-08-27 10:20:00,155.55,155.61,155.48,155.5,4467.0,147.4799,147.5367,147.4135,147.4325,4467.0
2021-08-27 10:25:00,155.49,155.49,155.4,155.45,6792.0,147.423,147.423,147.3376,147.385,6792.0
2021-08-27 10:30:00,155.49,155.65,155.41,155.64,5224.0,147.423,147.5747,147.3471,147.5652,5224.0
2021-08-27 10:35:00,155.67,155.67,155.52,155.53,4313.0,147.5936,147.5936,147.4514,147.4609,4313.0
2021-08-27 10:40:00,155.56,155.57,155.42,155.47,4441.0,147.4893,147.4988,147.3566,147.404,4441.0
2021-08-27 10:45:00,155.49,155.62,155.49,155.61,5088.0,147.423,147.5462,147.423,147.5367,5088.0
2021-08-27 10:50:00,155.61,155.7,155.58,155.66,5449.0,147.5367,147.6221,147.5083,147.5842,5449.0
2021-08-27 10:55:00,155.62,155.62,155.4,155.51,8828.0,147.5462,147.5462,147.3376,147.4419,8828.0
2021-08-27 11:00:00,155.47,155.6,155.46,155.55,7119.0,147.404,147.5273,147.3945,147.4799,7119.0
2021-08-27 11:05:00,155.53,155.68,155.53,155.58,6916.0,147.4609,147.6031,147.4609,147.5083,6916.0
2021-08-27 11:10:00,155.54,155.63,155.52,155.59,8267.0,147.4704,147.5557,147.4514,147.5178,8267.0
2021-08-27 11:15:00,155.58,155.62,155.44,155.52,4509.0,147.5083,147.5462,147.3756,147.4514,4509.0
2021-08-27 11:20:00,155.49,155.62,155.46,155.58,8081.0,147.423,147.5462,147.3945,147.5083,8081.0
2021-08-27 11:25:00,155.59,155.62,155.51,155.54,4579.0,147.5178,147.5462,147.4419,147.4704,4579.0
2021-08-27 11:30:00,155.54,155.6,155.44,155.6,11268.0,147.4704,147.5273,147.3756,147.5273,11268.0
2021-08-27 11:35:00,155.6,155.6,155.53,155.56,10536.0,147.5273,147.5273,147.4609,147.4893,10536.0
2021-08-27 11:40:00,155.6,155.6,155.51,155.58,8286.0,147.5273,147.5273,147.4419,147.5083,8286.0
2021-08-27 11:45:00,155.58,155.58,155.51,155.52,4774.0,147.5083,147.5083,147.4419,147.4514,4774.0
2021-08-27 11:50:00,155.5,155.68,155.47,155.67,17229.0,147.4325,147.6031,147.404,147.5936,17229.0
2021-08-27 11:55:00,155.65,155.66,155.6,155.62,15343.0,147.5747,147.5842,147.5273,147.5462,15343.0
2021-08-27 12:00:00,155.63,155.68,155.59,155.67,13661.0,147.5557,147.6031,147.5178,147.5936,13661.0
2021-08-27 12:05:00,155.67,155.78,155.65,155.75,9867.0,147.5936,147.6979,147.5747,147.6695,9867.0
2021-08-27 12:10:00,155.75,155.83,155.75,155.77,7330.0,147.6695,147.7453,147.6695,147.6884,7330.0
2021-08-27 12:15:00,155.76,155.76,155.67,155.67,6696.0,147.679,147.679,147.5936,147.5936,6696.0
2021-08-27 12:20:00,155.65,155.7,155.59,155.69,4196.0,147.5747,147.6221,147.5178,147.6126,4196.0
2021-08-27 12:25:00,155.67,155.78,155.64,155.76,6860.0,147.5936,147.6979,147.5652,147.679,6860.0
2021-08-27 12:30:00,155.75,155.79,155.75,155.76,3451.0,147.6695,147.7074,147.6695,147.679,3451.0
2021-08-27 12:35:00,155.75,155.75,155.65,155.69,5738.0,147.6695,147.6695,147.5747,147.6126,5738.0
2021-08-27 12:40:00,155.7,155.7,155.59,155.66,6299.0,147.6221,147.6221,147.5178,147.5842,6299.0
2021-08-27 12:45:00,155.67,155.71,155.58,155.71,15439.0,147.5936,147.6316,147.5083,147.6316,15439.0
2021-08-27 12:50:00,155.73,155.77,155.65,155.73,6334.0,147.6505,147.6884,147.5747,147.6505,6334.0
2021-08-27 12:55:00,155.72,155.75,155.63,155.71,4996.0,147.641,147.6695,147.5557,147.6316,4996.0
2021-08-27 13:00:00,155.7,155.77,155.7,155.74,5703.0,147.6221,147.6884,147.6221,147.66,5703.0
2021-08-27 13:05:00,155.72,155.86,155.72,155.86,5441.0,147.641,147.7738,147.641,147.7738,5441.0
2021-08-27 13:10:00,155.85,155.96,155.85,155.95,4255.0,147.7643,147.8686,147.7643,147.8591,4255.0
2021-08-27 13:15:00,155.95,155.95,155.82,155.84,5435.0,147.8591,147.8591,147.7359,147.7548,5435.0
2021-08-27 13:20:00,155.85,155.87,155.78,155.78,5896.0,147.7643,147.7833,147.6979,147.6979,5896.0
2021-08-27 13:25:00,155.78,155.8,155.77,155.78,4808.0,147.6979,147.7169,147.6884,147.6979,4808.0
2021-08-27 13:30:00,155.78,155.78,155.69,155.71,7418.0,147.6979,147.6979,147.6126,147.6316,7418.0
2021-08-27 13:35:00,155.71,155.8,155.71,155.77,3933.0,147.6316,147.7169,147.6316,147.6884,3933.0
2021-08-27 13:40:00,155.76,155.78,155.71,155.75,5254.0,147.679,147.6979,147.6316,147.6695,5254.0
2021-08-27 13:45:00,155.74,155.83,155.73,155.82,6722.0,147.66,147.7453,147.6505,147.7359,6722.0
2021-08-27 13:50:00,155.82,155.97,155.73,155.93,11701.0,147.7359,147.8781,147.6505,147.8401,11701.0
2021-08-27 13:55:00,155.92,156.06,155.92,156.05,11125.0,147.8307,147.9634,147.8307,147.9539,11125.0
2021-08-27 14:00:00,156.03,156.03,155.93,155.93,11629.0,147.935,147.935,147.8401,147.8401,11629.0
2021-08-27 14:05:00,155.95,155.95,155.81,155.9,6040.0,147.8591,147.8591,147.7264,147.8117,6040.0
2021-08-27 14:10:00,155.92,155.96,155.92,155.95,4660.0,147.8307,147.8686,147.8307,147.8591,4660.0
2021-08-27 14:15:00,155.97,156.04,155.93,156.02,6940.0,147.8781,147.9444,147.8401,147.9255,6940.0
2021-08-27 14:20:00,156.04,156.04,155.94,155.99,3935.0,147.9444,147.9444,147.8496,147.897,3935.0
2021-08-27 14:25:00,155.97,156.09,155.97,156.08,10344.0,147.8781,147.9918,147.8781,147.9824,10344.0
2021-08-27 14:30:00,156.08,156.23,156.08,156.2,9056.0,147.9824,148.1246,147.9824,148.0961,9056.0
2021-08-27 14:35:00,156.24,156.27,156.2,156.22,7461.0,148.1341,148.1625,148.0961,148.1151,7461.0
2021-08-27 14:40:00,156.21,156.22,156.14,156.18,8956.0,148.1056,148.1151,148.0393,148.0772,8956.0
2021-08-27 14:45:00,156.15,156.16,156.05,156.12,7641.0,148.0487,148.0582,147.9539,148.0203,7641.0
2021-08-27 14:50:00,156.12,156.14,156.04,156.04,5504.0,148.0203,148.0393,147.9444,147.9444,5504.0
2021-08-27 14:55:00,156.03,156.13,156.0,156.0,7263.0,147.935,148.0298,147.9065,147.9065,7263.0
2021-08-27 15:00:00,156.0,156.09,155.98,156.09,4359.0,147.9065,147.9918,147.8876,147.9918,4359.0
2021-08-27 15:05:00,156.08,156.14,156.06,156.09,5047.0,147.9824,148.0393,147.9634,147.9918,5047.0
2021-08-27 15:10:00,156.1,156.16,156.1,156.14,4842.0,148.0013,148.0582,148.0013,148.0393,4842.0
2021-08-27 15:15:00,156.15,156.19,156.11,156.19,8555.0,148.0487,148.0867,148.0108,148.0867,8555.0
2021-08-27 15:20:00,156.18,156.25,156.18,156.19,5725.0,148.0772,148.1435,148.0772,148.0867,5725.0
2021-08-27 15:25:00,156.19,156.21,156.11,156.11,5814.0,148.0867,148.1056,148.0108,148.0108,5814.0
2021-08-27 15:30:00,156.1,156.13,156.06,156.13,8945.0,148.0013,148.0298,147.9634,148.0298,8945.0
2021-08-27 15:35:00,156.13,156.14,156.06,156.09,14199.0,148.0298,148.0393,147.9634,147.9918,14199.0
2021-08-27 15:40:00,156.1,156.2,156.02,156.2,14377.0,148.0013,148.0961,147.9255,148.0961,14377.0
2021-08-27 15:45:00,156.23,156.4,156.23,156.38,29945.0,148.1246,148.2858,148.1246,148.2668,29945.0
2021-08-27 15:50:00,156.53,156.53,156.3,156.45,40936.0,148.409,148.409,148.1909,148.3332,40936.0
2021-08-27 15:55:00,156.44,156.47,156.27,156.38,80046.0,148.3237,148.3521,148.1625,148.2668,80046.0
2021-08-30 09:30:00,156.35,156.5,156.01,156.31,20041.0,148.2384,148.3806,147.916,148.2004,20041.0
2021-08-30 09:35:00,156.34,156.39,156.28,156.36,5253.0,148.2289,148.2763,148.172,148.2478,5253.0
2021-08-30 09:40:00,156.32,156.38,156.09,156.09,70030.0,148.2099,148.2668,147.9918,147.9918,70030.0
2021-08-30 09:45:00,156.1,156.3,156.1,156.25,7366.0,148.0013,148.1909,148.0013,148.1435,7366.0
2021-08-30 09:50:00,156.25,156.28,156.19,156.22,11348.0,148.1435,148.172,148.0867,148.1151,11348.0
2021-08-30 09:55:00,156.24,156.24,156.1,156.14,36032.0,148.1341,148.1341,148.0013,148.0393,36032.0
2021-08-30 10:00:00,156.15,156.28,156.13,156.25,11317.0,148.0487,148.172,148.0298,148.1435,11317.0
2021-08-30 10:05:00,156.27,156.44,156.24,156.36,24110.0,148.1625,148.3237,148.1341,148.2478,24110.0
2021-08-30 10:10:00,156.38,156.41,156.18,156.27,66933.0,148.2668,148.2952,148.0772,148.1625,66933.0
2021-08-30 10:15:00,156.28,156.41,156.24,156.39,38390.0,148.172,148.2952,148.1341,148.2763,38390.0
2021-08-30 10:20:00,156.36,156.47,156.24,156.46,24500.0,148.2478,148.3521,148.1341,148.3426,24500.0
2021-08-30 10:25:00,156.42,156.62,156.35,156.6,46407.0,148.3047,148.4943,148.2384,148.4754,46407.0
2021-08-30 10:30:00,156.6,156.88,156.56,156.87,69020.0,148.4754,148.7409,148.4375,148.7314,69020.0
2021-08-30 10:35:00,156.87,156.91,156.76,156.91,23691.0,148.7314,148.7693,148.6271,148.7693,23691.0
2021-08-30 10:40:00,156.89,156.91,156.84,156.9,7570.0,148.7503,148.7693,148.7029,148.7598,7570.0
2021-08-30 10:45:00,156.9,156.96,156.8,156.86,15396.0,148.7598,148.8167,148.665,148.7219,15396.0
2021-08-30 10:50:00,156.85,156.96,156.85,156.93,7698.0,148.7124,148.8167,148.7124,148.7883,7698.0
2021-08-30 10:55:00,156.93,156.96,156.73,156.82,12713.0,148.7883,148.8167,148.5986,148.684,12713.0
2021-08-30 11:00:00,156.86,156.96,156.82,156.96,7059.0,148.7219,148.8167,148.684,148.8167,7059.0
2021-08-30 11:05:00,156.95,157.18,156.93,157.14,9564.0,148.8072,149.0253,148.7883,148.9874,9564.0
2021-08-30 11:10:00,157.14,157.14,157.02,157.12,3208.0,148.9874,148.9874,148.8736,148.9684,3208.0
2021-08-30 11:15:00,157.13,157.2,157.11,157.15,2704.0,148.9779,149.0443,148.9589,148.9969,2704.0
2021-08-30 11:20:00,157.13,157.24,157.04,157.2,7774.0,148.9779,149.0822,148.8926,149.0443,7774.0
2021-08-30 11:25:00,157.2,157.27,157.17,157.19,5223.0,149.0443,149.1106,149.0158,149.0348,5223.0
2021-08-30 11:30:00,157.2,157.23,157.02,157.11,17009.0,149.0443,149.0727,148.8736,148.9589,17009.0
2021-08-30 11:35:00,157.1,157.11,157.01,157.09,2911.0,148.9494,148.9589,148.8641,148.94,2911.0
2021-08-30 11:40:00,157.07,157.15,157.06,157.08,3625.0,148.921,148.9969,148.9115,148.9305,3625.0
2021-08-30 11:45:00,157.1,157.1,156.98,157.05,7171.0,148.9494,148.9494,148.8357,148.902,7171.0
2021-08-30 11:50:00,157.05,157.1,157.03,157.08,5963.0,148.902,148.9494,148.8831,148.9305,5963.0
2021-08-30 11:55:00,157.08,157.17,157.08,157.08,13823.0,148.9305,149.0158,148.9305,148.9305,13823.0
2021-08-30 12:00:00,157.09,157.27,157.09,157.17,31836.0,148.94,149.1106,148.94,149.0158,31836.0
2021-08-30 12:05:00,157.19,157.19,156.99,157.03,6412.0,149.0348,149.0348,148.8452,148.8831,6412.0
2021-08-30 12:10:00,157.03,157.06,157.01,157.01,4708.0,148.8831,148.9115,148.8641,148.8641,4708.0
2021-08-30 12:15:00,157.0,157.01,156.82,156.87,3442.0,148.8546,148.8641,148.684,148.7314,3442.0
2021-08-30 12:20:00,156.87,156.87,156.71,156.76,7414.0,148.7314,148.7314,148.5797,148.6271,7414.0
2021-08-30 12:25:00,156.77,156.81,156.71,156.71,11108.0,148.6366,148.6745,148.5797,148.5797,11108.0
2021-08-30 12:30:00,156.75,156.75,156.65,156.71,7333.0,148.6176,148.6176,148.5228,148.5797,7333.0
2021-08-30 12:35:00,156.71,156.83,156.71,156.75,8123.0,148.5797,148.6935,148.5797,148.6176,8123.0
2021-08-30 12:40:00,156.77,156.82,156.77,156.82,4100.0,148.6366,148.684,148.6366,148.684,4100.0
2021-08-30 12:45:00,156.85,156.85,156.78,156.79,2601.0,148.7124,148.7124,148.646,148.6555,2601.0
2021-08-30 12:50:00,156.81,157.01,156.81,157.0,5853.0,148.6745,148.8641,148.6745,148.8546,5853.0
2021-08-30 12:55:00,156.97,157.04,156.97,157.04,2542.0,148.8262,148.8926,148.8262,148.8926,2542.0
2021-08-30 13:00:00,157.04,157.04,156.93,156.93,2193.0,148.8926,148.8926,148.7883,148.7883,2193.0
2021-08-30 13:05:00,156.95,157.05,156.94,156.97,8342.0,148.8072,148.902,148.7977,148.8262,8342.0
2021-08-30 13:10:00,156.97,157.06,156.95,157.02,4687.0,148.8262,148.9115,148.8072,148.8736,4687.0
2021-08-30 13:15:00,157.05,157.07,156.93,156.94,3704.0,148.902,148.921,148.7883,148.7977,3704.0
2021-08-30 13:20:00,156.93,156.94,156.91,156.94,1634.0,148.7883,148.7977,148.7693,148.7977,1634.0
2021-08-30 13:25:00,156.94,156.99,156.91,156.91,2996.0,148.7977,148.8452,148.7693,148.7693,2996.0
2021-08-30 13:30:00,156.92,156.92,156.89,156.92,4154.0,148.7788,148.7788,148.7503,148.7788,4154.0
2021-08-30 13:35:00,156.91,156.91,156.86,156.87,3864.0,148.7693,148.7693,148.7219,148.7314,3864.0
2021-08-30 13:40:00,156.88,156.96,156.87,156.96,4114.0,148.7409,148.8167,148.7314,148.8167,4114.0
2021-08-30 13:45:00,156.95,157.02,156.92,156.96,11813.0,148.8072,148.8736,148.7788,148.8167,11813.0
2021-08-30 13:50:00,156.99,157.03,156.98,156.99,4952.0,148.8452,148.8831,148.8357,148.8452,4952.0
2021-08-30 13:55:00,156.98,157.0,156.92,156.99,3413.0,148.8357,148.8546,148.7788,148.8452,3413.0
2021-08-30 14:00:00,157.01,157.01,156.89,156.98,7144.0,148.8641,148.8641,148.7503,148.8357,7144.0
2021-08-30 14:05:00,156.99,157.09,156.91,156.93,7736.0,148.8452,148.94,148.7693,148.7883,7736.0
2021-08-30 14:10:00,156.93,156.93,156.8,156.88,8491.0,148.7883,148.7883,148.665,148.7409,8491.0
2021-08-30 14:15:00,156.87,156.98,156.86,156.88,6228.0,148.7314,148.8357,148.7219,148.7409,6228.0
2021-08-30 14:20:00,156.88,157.03,156.88,157.03,24607.0,148.7409,148.8831,148.7409,148.8831,24607.0
2021-08-30 14:25:00,157.01,157.02,156.96,157.01,6700.0,148.8641,148.8736,148.8167,148.8641,6700.0
2021-08-30 14:30:00,157.02,157.03,156.97,156.97,7022.0,148.8736,148.8831,148.8262,148.8262,7022.0
2021-08-30 14:35:00,156.97,157.04,156.97,157.03,7484.0,148.8262,148.8926,148.8262,148.8831,7484.0
2021-08-30 14:40:00,157.03,157.05,156.94,156.99,5185.0,148.8831,148.902,148.7977,148.8452,5185.0
2021-08-30 14:45:00,156.99,157.03,156.98,157.02,3516.0,148.8452,148.8831,148.8357,148.8736,3516.0
2021-08-30 14:50:00,157.02,157.1,156.97,157.0,6611.0,148.8736,148.9494,148.8262,148.8546,6611.0
2021-08-30 14:55:00,157.01,157.05,156.97,156.99,4402.0,148.8641,148.902,148.8262,148.8452,4402.0
2021-08-30 15:00:00,156.96,157.0,156.95,157.0,3905.0,148.8167,148.8546,148.8072,148.8546,3905.0
2021-08-30 15:05:00,157.0,157.01,156.92,156.93,6234.0,148.8546,148.8641,148.7788,148.7883,6234.0
2021-08-30 15:10:00,156.93,156.99,156.93,156.93,5144.0,148.7883,148.8452,148.7883,148.7883,5144.0
2021-08-30 15:15:00,156.92,156.95,156.78,156.81,6945.0,148.7788,148.8072,148.646,148.6745,6945.0
2021-08-30 15:20:00,156.82,156.87,156.81,156.86,4887.0,148.684,148.7314,148.6745,148.7219,4887.0
2021-08-30 15:25:00,156.87,156.9,156.82,156.82,5896.0,148.7314,148.7598,148.684,148.684,5896.0
2021-08-30 15:30:00,156.82,156.86,156.8,156.8,8811.0,148.684,148.7219,148.665,148.665,8811.0
2021-08-30 15:35:00,156.79,156.8,156.59,156.62,15602.0,148.6555,148.665,148.4659,148.4943,15602.0
2021-08-30 15:40:00,156.63,156.63,156.47,156.48,15859.0,148.5038,148.5038,148.3521,148.3616,15859.0
2021-08-30 15:45:00,156.49,156.53,156.43,156.51,17374.0,148.3711,148.409,148.3142,148.3901,17374.0
2021-08-30 15:50:00,156.55,156.66,156.45,156.48,29371.0,148.428,148.5323,148.3332,148.3616,29371.0
2021-08-30 15:55:00,156.47,156.47,156.28,156.42,78980.0,148.3521,148.3521,148.172,148.3047,78980.0
2021-08-31 09:30:00,156.36,156.72,156.36,156.42,23274.0,148.2478,148.5892,148.2478,148.3047,23274.0
2021-08-31 09:35:00,156.44,156.48,156.27,156.4,5578.0,148.3237,148.3616,148.1625,148.2858,5578.0
2021-08-31 09:40:00,156.4,156.51,156.29,156.33,11340.0,148.2858,148.3901,148.1815,148.2194,11340.0
2021-08-31 09:45:00,156.28,156.55,156.19,156.49,4007.0,148.172,148.428,148.0867,148.3711,4007.0
2021-08-31 09:50:00,156.4,156.45,156.2,156.33,5527.0,148.2858,148.3332,148.0961,148.2194,5527.0
2021-08-31 09:55:00,156.39,156.59,156.37,156.59,5234.0,148.2763,148.4659,148.2573,148.4659,5234.0
2021-08-31 10:00:00,156.56,156.68,156.43,156.64,4975.0,148.4375,148.5512,148.3142,148.5133,4975.0
2021-08-31 10:05:00,156.68,156.82,156.52,156.78,7129.0,148.5512,148.684,148.3995,148.646,7129.0
2021-08-31 10:10:00,156.77,156.93,156.61,156.81,32251.0,148.6366,148.7883,148.4849,148.6745,32251.0
2021-08-31 10:15:00,156.81,156.84,156.67,156.79,6440.0,148.6745,148.7029,148.5418,148.6555,6440.0
2021-08-31 10:20:00,156.75,156.76,156.48,156.51,11704.0,148.6176,148.6271,148.3616,148.3901,11704.0
2021-08-31 10:25:00,156.5,156.84,156.5,156.8,3660.0,148.3806,148.7029,148.3806,148.665,3660.0
2021-08-31 10:30:00,156.83,156.9,156.76,156.77,11184.0,148.6935,148.7598,148.6271,148.6366,11184.0
2021-08-31 10:35:00,156.77,156.93,156.68,156.93,4169.0,148.6366,148.7883,148.5512,148.7883,4169.0
2021-08-31 10:40:00,156.9,157.08,156.85,156.91,20153.0,148.7598,148.9305,148.7124,148.7693,20153.0
2021-08-31 10:45:00,156.9,157.25,156.9,157.25,26456.0,148.7598,149.0917,148.7598,149.0917,26456.0
2021-08-31 10:50:00,157.25,157.26,157.17,157.25,11907.0,149.0917,149.1011,149.0158,149.0917,11907.0
2021-08-31 10:55:00,157.27,157.44,157.27,157.44,20980.0,149.1106,149.2718,149.1106,149.2718,20980.0
2021-08-31 11:00:00,157.46,157.52,157.36,157.46,15525.0,149.2908,149.3477,149.196,149.2908,15525.0
2021-08-31 11:05:00,157.47,157.51,157.36,157.51,27041.0,149.3002,149.3382,149.196,149.3382,27041.0
2021-08-31 11:10:00,157.49,157.58,157.45,157.45,15311.0,149.3192,149.4045,149.2813,149.2813,15311.0
2021-08-31 11:15:00,157.47,157.55,157.44,157.51,8521.0,149.3002,149.3761,149.2718,149.3382,8521.0
2021-08-31 11:20:00,157.52,157.57,157.39,157.39,20539.0,149.3477,149.3951,149.2244,149.2244,20539.0
2021-08-31 11:25:00,157.4,157.41,157.22,157.32,6093.0,149.2339,149.2434,149.0632,149.158,6093.0
2021-08-31 11:30:00,157.32,157.45,157.3,157.43,5837.0,149.158,149.2813,149.1391,149.2623,5837.0
2021-08-31 11:35:00,157.43,157.45,157.34,157.4,16771.0,149.2623,149.2813,149.177,149.2339,16771.0
2021-08-31 11:40:00,157.42,157.48,157.39,157.4,2844.0,149.2528,149.3097,149.2244,149.2339,2844.0
2021-08-31 11:45:00,157.41,157.42,157.26,157.39,9497.0,149.2434,149.2528,149.1011,149.2244,9497.0
2021-08-31 11:50:00,157.36,157.37,157.22,157.22,2637.0,149.196,149.2054,149.0632,149.0632,2637.0
2021-08-31 11:55:00,157.19,157.21,157.12,157.17,1604.0,149.0348,149.0537,148.9684,149.0158,1604.0
2021-08-31 12:00:00,157.17,157.21,157.12,157.19,5808.0,149.0158,149.0537,148.9684,149.0348,5808.0
2021-08-31 12:05:00,157.19,157.35,157.15,157.31,20948.0,149.0348,149.1865,148.9969,149.1485,20948.0
2021-08-31 12:10:00,157.29,157.31,157.21,157.31,4675.0,149.1296,149.1485,149.0537,149.1485,4675.0
2021-08-31 12:15:00,157.31,157.47,157.3,157.46,6015.0,149.1485,149.3002,149.1391,149.2908,6015.0
2021-08-31 12:20:00,157.44,157.51,157.37,157.51,14713.0,149.2718,149.3382,149.2054,149.3382,14713.0
2021-08-31 12:25:00,157.49,157.51,157.38,157.39,7396.0,149.3192,149.3382,149.2149,149.2244,7396.0
2021-08-31 12:30:00,157.39,157.52,157.31,157.52,11963.0,149.2244,149.3477,149.1485,149.3477,11963.0
2021-08-31 12:35:00,157.49,157.51,157.35,157.36,6127.0,149.3192,149.3382,149.1865,149.196,6127.0
2021-08-31 12:40:00,157.38,157.51,157.36,157.46,9468.0,149.2149,149.3382,149.196,149.2908,9468.0
2021-08-31 12:45:00,157.45,157.68,157.45,157.67,14788.0,149.2813,149.4994,149.2813,149.4899,14788.0
2021-08-31 12:50:00,157.65,157.68,157.41,157.44,29568.0,149.4709,149.4994,149.2434,149.2718,29568.0
2021-08-31 12:55:00,157.44,157.48,157.41,157.41,9649.0,149.2718,149.3097,149.2434,149.2434,9649.0
2021-08-31 13:00:00,157.35,157.35,157.25,157.29,3749.0,149.1865,149.1865,149.0917,149.1296,3749.0
2021-08-31 13:05:00,157.29,157.29,157.13,157.25,7317.0,149.1296,149.1296,148.9779,149.0917,7317.0
2021-08-31 13:10:00,157.25,157.35,157.19,157.33,10383.0,149.0917,149.1865,149.0348,149.1675,10383.0
2021-08-31 13:15:00,157.34,157.43,157.28,157.43,5084.0,149.177,149.2623,149.1201,149.2623,5084.0
2021-08-31 13:20:00,157.4,157.43,157.25,157.29,7636.0,149.2339,149.2623,149.0917,149.1296,7636.0
2021-08-31 13:25:00,157.31,157.32,157.15,157.28,9358.0,149.1485,149.158,148.9969,149.1201,9358.0
2021-08-31 13:30:00,157.27,157.31,157.14,157.2,7138.0,149.1106,149.1485,148.9874,149.0443,7138.0
2021-08-31 13:35:00,157.19,157.23,157.1,157.16,11560.0,149.0348,149.0727,148.9494,149.0063,11560.0
2021-08-31 13:40:00,157.18,157.23,157.16,157.19,18803.0,149.0253,149.0727,149.0063,149.0348,18803.0
2021-08-31 13:45:00,157.21,157.29,157.13,157.26,17386.0,149.0537,149.1296,148.9779,149.1011,17386.0
2021-08-31 13:50:00,157.26,157.47,157.26,157.45,6417.0,149.1011,149.3002,149.1011,149.2813,6417.0
2021-08-31 13:55:00,157.47,157.49,157.41,157.49,3499.0,149.3002,149.3192,149.2434,149.3192,3499.0
2021-08-31 14:00:00,157.46,157.52,157.39,157.42,6127.0,149.2908,149.3477,149.2244,149.2528,6127.0
2021-08-31 14:05:00,157.39,157.39,157.21,157.21,15118.0,149.2244,149.2244,149.0537,149.0537,15118.0
2021-08-31 14:10:00,157.24,157.28,157.21,157.27,4243.0,149.0822,149.1201,149.0537,149.1106,4243.0
2021-08-31 14:15:00,157.27,157.29,157.22,157.22,6134.0,149.1106,149.1296,149.0632,149.0632,6134.0
2021-08-31 14:20:00,157.25,157.32,157.22,157.32,9421.0,149.0917,149.158,149.0632,149.158,9421.0
2021-08-31 14:25:00,157.3,157.34,157.23,157.24,17316.0,149.1391,149.177,149.0727,149.0822,17316.0
2021-08-31 14:30:00,157.25,157.36,157.25,157.29,8706.0,149.0917,149.196,149.0917,149.1296,8706.0
2021-08-31 14:35:00,157.29,157.35,157.28,157.3,7830.0,149.1296,149.1865,149.1201,149.1391,7830.0
2021-08-31 14:40:00,157.29,157.31,157.15,157.19,7881.0,149.1296,149.1485,148.9969,149.0348,7881.0
2021-08-31 14:45:00,157.19,157.24,157.11,157.15,10204.0,149.0348,149.0822,148.9589,148.9969,10204.0
2021-08-31 14:50:00,157.15,157.24,157.14,157.2,10764.0,148.9969,149.0822,148.9874,149.0443,10764.0
2021-08-31 14:55:00,157.19,157.28,157.18,157.24,21152.0,149.0348,149.1201,149.0253,149.0822,21152.0
2021-08-31 15:00:00,157.25,157.25,157.1,157.15,7390.0,149.0917,149.0917,148.9494,148.9969,7390.0
2021-08-31 15:05:00,157.12,157.13,157.01,157.02,5562.0,148.9684,148.9779,148.8641,148.8736,5562.0
2021-08-31 15:10:00,157.03,157.05,157.0,157.03,7371.0,148.8831,148.902,148.8546,148.8831,7371.0
2021-08-31 15:15:00,157.0,157.03,156.96,157.03,7262.0,148.8546,148.8831,148.8167,148.8831,7262.0
2021-08-31 15:20:00,157.03,157.16,157.01,157.13,9275.0,148.8831,149.0063,148.8641,148.9779,9275.0
2021-08-31 15:25:00,157.11,157.11,157.04,157.08,6533.0,148.9589,148.9589,148.8926,148.9305,6533.0
2021-08-31 15:30:00,157.11,157.15,156.98,157.1,14539.0,148.9589,148.9969,148.8357,148.9494,14539.0
2021-08-31 15:35:00,157.11,157.11,157.01,157.03,15541.0,148.9589,148.9589,148.8641,148.8831,15541.0
2021-08-31 15:40:00,157.02,157.15,156.94,157.15,13415.0,148.8736,148.9969,148.7977,148.9969,13415.0
2021-08-31 15:45:00,157.15,157.26,157.1,157.13,18046.0,148.9969,149.1011,148.9494,148.9779,18046.0
2021-08-31 15:50:00,156.83,157.15,156.79,157.06,48733.0,148.6935,148.9969,148.6555,148.9115,48733.0
2021-08-31 15:55:00,157.07,157.3,156.97,157.21,110041.0,148.921,149.1391,148.8262,149.0537,110041.0
2021-09-01 09:30:00,156.87,157.29,156.45,156.45,29620.0,148.7314,149.1296,148.3332,148.3332,29620.0
2021-09-01 09:35:00,156.44,156.74,156.29,156.74,12801.0,148.3237,148.6081,148.1815,148.6081,12801.0
2021-09-01 09:40:00,156.7,156.79,156.3,156.74,36031.0,148.5702,148.6555,148.1909,148.6081,36031.0
2021-09-01 09:45:00,156.74,156.79,156.67,156.67,4543.0,148.6081,148.6555,148.5418,148.5418,4543.0
2021-09-01 09:50:00,156.64,156.71,156.6,156.67,4969.0,148.5133,148.5797,148.4754,148.5418,4969.0
2021-09-01 09:55:00,156.63,156.63,156.43,156.54,10057.0,148.5038,148.5038,148.3142,148.4185,10057.0
2021-09-01 10:00:00,156.56,156.95,156.51,156.83,14029.0,148.4375,148.8072,148.3901,148.6935,14029.0
2021-09-01 10:05:00,156.85,156.85,156.66,156.74,5671.0,148.7124,148.7124,148.5323,148.6081,5671.0
2021-09-01 10:10:00,156.76,156.79,156.62,156.75,6049.0,148.6271,148.6555,148.4943,148.6176,6049.0
2021-09-01 10:15:00,156.75,156.92,156.75,156.92,6105.0,148.6176,148.7788,148.6176,148.7788,6105.0
2021-09-01 10:20:00,156.92,156.95,156.7,156.7,4883.0,148.7788,148.8072,148.5702,148.5702,4883.0
2021-09-01 10:25:00,156.7,156.77,156.69,156.74,7082.0,148.5702,148.6366,148.5607,148.6081,7082.0
2021-09-01 10:30:00,156.75,156.79,156.66,156.76,12474.0,148.6176,148.6555,148.5323,148.6271,12474.0
2021-09-01 10:35:00,156.76,156.91,156.75,156.87,5099.0,148.6271,148.7693,148.6176,148.7314,5099.0
2021-09-01 10:40:00,156.85,156.89,156.83,156.89,4341.0,148.7124,148.7503,148.6935,148.7503,4341.0
2021-09-01 10:45:00,156.89,157.01,156.88,157.01,7115.0,148.7503,148.8641,148.7409,148.8641,7115.0
2021-09-01 10:50:00,157.02,157.12,156.95,157.11,6111.0,148.8736,148.9684,148.8072,148.9589,6111.0
2021-09-01 10:55:00,157.1,157.15,157.06,157.14,5843.0,148.9494,148.9969,148.9115,148.9874,5843.0
2021-09-01 11:00:00,157.18,157.24,157.16,157.17,6394.0,149.0253,149.0822,149.0063,149.0158,6394.0
2021-09-01 11:05:00,157.16,157.27,157.15,157.27,10185.0,149.0063,149.1106,148.9969,149.1106,10185.0
2021-09-01 11:10:00,157.29,157.29,157.21,157.27,4116.0,149.1296,149.1296,149.0537,149.1106,4116.0
2021-09-01 11:15:00,157.28,157.38,157.27,157.33,9113.0,149.1201,149.2149,149.1106,149.1675,9113.0
2021-09-01 11:20:00,157.32,157.32,157.12,157.22,10879.0,149.158,149.158,148.9684,149.0632,10879.0
2021-09-01 11:25:00,157.22,157.62,157.21,157.6,17659.0,149.0632,149.4425,149.0537,149.4235,17659.0
2021-09-01 11:30:00,157.6,157.81,157.6,157.7,12386.0,149.4235,149.6226,149.4235,149.5183,12386.0
2021-09-01 11:35:00,157.72,157.79,157.7,157.78,7279.0,149.5373,149.6036,149.5183,149.5942,7279.0
2021-09-01 11:40:00,157.78,157.92,157.78,157.9,10082.0,149.5942,149.7269,149.5942,149.7079,10082.0
2021-09-01 11:45:00,157.87,157.96,157.87,157.91,10976.0,149.6795,149.7648,149.6795,149.7174,10976.0
2021-09-01 11:50:00,157.91,157.97,157.86,157.92,8521.0,149.7174,149.7743,149.67,149.7269,8521.0
2021-09-01 11:55:00,157.92,157.92,157.81,157.81,8858.0,149.7269,149.7269,149.6226,149.6226,8858.0
2021-09-01 12:00:00,157.83,157.85,157.76,157.76,6509.0,149.6416,149.6605,149.5752,149.5752,6509.0
2021-09-01 12:05:00,157.71,157.74,157.61,157.61,5525.0,149.5278,149.5562,149.433,149.433,5525.0
2021-09-01 12:10:00,157.62,157.64,157.51,157.63,5995.0,149.4425,149.4614,149.3382,149.4519,5995.0
2021-09-01 12:15:00,157.64,157.73,157.64,157.73,5847.0,149.4614,149.5468,149.4614,149.5468,5847.0
2021-09-01 12:20:00,157.72,157.72,157.65,157.66,1491.0,149.5373,149.5373,149.4709,149.4804,1491.0
2021-09-01 12:25:00,157.67,157.72,157.62,157.63,10207.0,149.4899,149.5373,149.4425,149.4519,10207.0
2021-09-01 12:30:00,157.63,157.73,157.61,157.73,3599.0,149.4519,149.5468,149.433,149.5468,3599.0
2021-09-01 12:35:00,157.75,157.82,157.74,157.79,5807.0,149.5657,149.6321,149.5562,149.6036,5807.0
2021-09-01 12:40:00,157.81,157.92,157.8,157.92,5157.0,149.6226,149.7269,149.6131,149.7269,5157.0
2021-09-01 12:45:00,157.89,157.94,157.89,157.94,4829.0,149.6985,149.7459,149.6985,149.7459,4829.0
2021-09-01 12:50:00,157.94,158.16,157.94,158.16,24846.0,149.7459,149.9544,149.7459,149.9544,24846.0
2021-09-01 12:55:00,158.14,158.25,158.1,158.25,5190.0,149.9355,150.0398,149.8976,150.0398,5190.0
2021-09-01 13:00:00,158.24,158.25,158.17,158.18,3434.0,150.0303,150.0398,149.9639,149.9734,3434.0
2021-09-01 13:05:00,158.16,158.19,158.16,158.17,4015.0,149.9544,149.9829,149.9544,149.9639,4015.0
2021-09-01 13:10:00,158.15,158.16,158.02,158.08,5403.0,149.945,149.9544,149.8217,149.8786,5403.0
2021-09-01 13:15:00,158.11,158.11,158.03,158.05,3462.0,149.907,149.907,149.8312,149.8502,3462.0
2021-09-01 13:20:00,158.06,158.08,158.04,158.05,4930.0,149.8596,149.8786,149.8407,149.8502,4930.0
2021-09-01 13:25:00,158.05,158.07,158.04,158.06,3242.0,149.8502,149.8691,149.8407,149.8596,3242.0
2021-09-01 13:30:00,158.06,158.07,157.99,158.0,9309.0,149.8596,149.8691,149.7933,149.8028,9309.0
2021-09-01 13:35:00,158.01,158.13,157.98,158.08,8354.0,149.8122,149.926,149.7838,149.8786,8354.0
2021-09-01 13:40:00,158.06,158.08,158.01,158.01,4578.0,149.8596,149.8786,149.8122,149.8122,4578.0
2021-09-01 13:45:00,158.02,158.06,158.0,158.06,8487.0,149.8217,149.8596,149.8028,149.8596,8487.0
2021-09-01 13:50:00,158.06,158.17,158.06,158.17,8102.0,149.8596,149.9639,149.8596,149.9639,8102.0
2021-09-01 13:55:00,158.18,158.26,158.15,158.25,4823.0,149.9734,150.0493,149.945,150.0398,4823.0
2021-09-01 14:00:00,158.26,158.39,158.26,158.39,5137.0,150.0493,150.1725,150.0493,150.1725,5137.0
2021-09-01 14:05:00,158.37,158.38,158.31,158.35,6887.0,150.1536,150.163,150.0967,150.1346,6887.0
2021-09-01 14:10:00,158.33,158.42,158.28,158.39,5454.0,150.1156,150.201,150.0682,150.1725,5454.0
2021-09-01 14:15:00,158.42,158.43,158.38,158.43,2799.0,150.201,150.2104,150.163,150.2104,2799.0
2021-09-01 14:20:00,158.39,158.39,158.31,158.31,6667.0,150.1725,150.1725,150.0967,150.0967,6667.0
2021-09-01 14:25:00,158.31,158.35,158.29,158.31,4005.0,150.0967,150.1346,150.0777,150.0967,4005.0
2021-09-01 14:30:00,158.31,158.38,158.31,158.33,3321.0,150.0967,150.163,150.0967,150.1156,3321.0
2021-09-01 14:35:00,158.33,158.33,158.27,158.29,4747.0,150.1156,150.1156,150.0587,150.0777,4747.0
2021-09-01 14:40:00,158.25,158.29,158.17,158.19,4761.0,150.0398,150.0777,149.9639,149.9829,4761.0
2021-09-01 14:45:00,158.2,158.25,158.19,158.19,4329.0,149.9924,150.0398,149.9829,149.9829,4329.0
2021-09-01 14:50:00,158.21,158.33,158.2,158.33,6231.0,150.0019,150.1156,149.9924,150.1156,6231.0
2021-09-01 14:55:00,158.34,158.35,158.25,158.26,4103.0,150.1251,150.1346,150.0398,150.0493,4103.0
2021-09-01 15:00:00,158.23,158.23,158.1,158.1,4342.0,150.0208,150.0208,149.8976,149.8976,4342.0
2021-09-01 15:05:00,158.1,158.12,157.95,157.95,14507.0,149.8976,149.9165,149.7553,149.7553,14507.0
2021-09-01 15:10:00,157.96,158.0,157.93,157.98,9119.0,149.7648,149.8028,149.7364,149.7838,9119.0
2021-09-01 15:15:00,157.97,158.17,157.97,158.17,9848.0,149.7743,149.9639,149.7743,149.9639,9848.0
2021-09-01 15:20:00,158.17,158.21,158.05,158.06,7614.0,149.9639,150.0019,149.8502,149.8596,7614.0
2021-09-01 15:25:00,158.03,158.13,158.0,158.13,8116.0,149.8312,149.926,149.8028,149.926,8116.0
2021-09-01 15:30:00,158.13,158.13,158.01,158.07,12147.0,149.926,149.926,149.8122,149.8691,12147.0
2021-09-01 15:35:00,158.06,158.06,157.96,157.97,14179.0,149.8596,149.8596,149.7648,149.7743,14179.0
2021-09-01 15:40:00,157.97,158.02,157.96,157.97,18718.0,149.7743,149.8217,149.7648,149.7743,18718.0
2021-09-01 15:45:00,157.97,158.03,157.89,157.9,18327.0,149.7743,149.8312,149.6985,149.7079,18327.0
2021-09-01 15:50:00,157.91,158.11,157.91,158.03,28032.0,149.7174,149.907,149.7174,149.8312,28032.0
2021-09-01 15:55:00,158.03,158.05,157.95,158.05,63218.0,149.8312,149.8502,149.7553,149.8502,63218.0
2021-09-02 09:30:00,158.59,158.88,158.46,158.57,15450.0,150.3621,150.6371,150.2389,150.3432,15450.0
2021-09-02 09:35:00,158.66,158.84,158.62,158.79,12131.0,150.4285,150.5992,150.3906,150.5518,12131.0
2021-09-02 09:40:00,158.79,158.97,158.71,158.87,5727.0,150.5518,150.7224,150.4759,150.6276,5727.0
2021-09-02 09:45:00,158.87,159.26,158.87,159.22,12246.0,150.6276,150.9974,150.6276,150.9595,12246.0
2021-09-02 09:50:00,159.27,159.39,159.27,159.38,6402.0,151.0069,151.1206,151.0069,151.1112,6402.0
2021-09-02 09:55:00,159.4,159.4,159.14,159.16,7464.0,151.1301,151.1301,150.8836,150.9026,7464.0
2021-09-02 10:00:00,159.16,159.23,158.99,158.99,5150.0,150.9026,150.9689,150.7414,150.7414,5150.0
2021-09-02 10:05:00,159.0,159.21,158.98,159.2,10882.0,150.7509,150.95,150.7319,150.9405,10882.0
2021-09-02 10:10:00,159.18,159.19,158.83,159.07,23247.0,150.9215,150.931,150.5897,150.8172,23247.0
2021-09-02 10:15:00,159.06,159.14,159.02,159.04,6331.0,150.8078,150.8836,150.7698,150.7888,6331.0
2021-09-02 10:20:00,159.11,159.2,159.04,159.19,7500.0,150.8552,150.9405,150.7888,150.931,7500.0
2021-09-02 10:25:00,159.2,159.29,159.18,159.2,45899.0,150.9405,151.0258,150.9215,150.9405,45899.0
2021-09-02 10:30:00,159.23,159.36,159.15,159.18,13115.0,150.9689,151.0922,150.8931,150.9215,13115.0
2021-09-02 10:35:00,159.18,159.2,158.82,158.88,16629.0,150.9215,150.9405,150.5802,150.6371,16629.0
2021-09-02 10:40:00,158.9,158.98,158.86,158.98,4437.0,150.6561,150.7319,150.6181,150.7319,4437.0
2021-09-02 10:45:00,158.99,159.14,158.84,158.9,19258.0,150.7414,150.8836,150.5992,150.6561,19258.0
2021-09-02 10:50:00,158.9,158.94,158.87,158.92,7655.0,150.6561,150.694,150.6276,150.675,7655.0
2021-09-02 10:55:00,158.88,158.95,158.87,158.87,30531.0,150.6371,150.7035,150.6276,150.6276,30531.0
2021-09-02 11:00:00,158.86,158.93,158.83,158.91,2565.0,150.6181,150.6845,150.5897,150.6655,2565.0
2021-09-02 11:05:00,158.92,158.92,158.68,158.68,5915.0,150.675,150.675,150.4475,150.4475,5915.0
2021-09-02 11:10:00,158.65,158.79,158.65,158.66,6062.0,150.419,150.5518,150.419,150.4285,6062.0
2021-09-02 11:15:00,158.64,158.74,158.62,158.65,5733.0,150.4095,150.5044,150.3906,150.419,5733.0
2021-09-02 11:20:00,158.65,158.66,158.54,158.64,5579.0,150.419,150.4285,150.3147,150.4095,5579.0
2021-09-02 11:25:00,158.62,158.77,158.6,158.76,5447.0,150.3906,150.5328,150.3716,150.5233,5447.0
2021-09-02 11:30:00,158.77,158.87,158.74,158.87,4003.0,150.5328,150.6276,150.5044,150.6276,4003.0
2021-09-02 11:35:00,158.91,159.03,158.91,159.03,5912.0,150.6655,150.7793,150.6655,150.7793,5912.0
2021-09-02 11:40:00,159.03,159.15,158.98,159.15,10204.0,150.7793,150.8931,150.7319,150.8931,10204.0
2021-09-02 11:45:00,159.15,159.27,159.15,159.19,4071.0,150.8931,151.0069,150.8931,150.931,4071.0
2021-09-02 11:50:00,159.17,159.23,159.15,159.23,6004.0,150.912,150.9689,150.8931,150.9689,6004.0
2021-09-02 11:55:00,159.24,159.28,159.06,159.09,10872.0,150.9784,151.0163,150.8078,150.8362,10872.0
2021-09-02 12:00:00,159.08,159.16,159.06,159.14,4919.0,150.8267,150.9026,150.8078,150.8836,4919.0
2021-09-02 12:05:00,159.17,159.18,159.14,159.17,10439.0,150.912,150.9215,150.8836,150.912,10439.0
2021-09-02 12:10:00,159.18,159.26,159.15,159.22,6615.0,150.9215,150.9974,150.8931,150.9595,6615.0
2021-09-02 12:15:00,159.24,159.32,159.15,159.26,17376.0,150.9784,151.0543,150.8931,150.9974,17376.0
2021-09-02 12:20:00,159.22,159.34,159.22,159.3,7771.0,150.9595,151.0732,150.9595,151.0353,7771.0
2021-09-02 12:25:00,159.3,159.37,159.28,159.36,5825.0,151.0353,151.1017,151.0163,151.0922,5825.0
2021-09-02 12:30:00,159.35,159.39,159.34,159.39,4131.0,151.0827,151.1206,151.0732,151.1206,4131.0
2021-09-02 12:35:00,159.38,159.43,159.36,159.43,6268.0,151.1112,151.1586,151.0922,151.1586,6268.0
2021-09-02 12:40:00,159.44,159.48,159.4,159.48,7130.0,151.168,151.206,151.1301,151.206,7130.0
2021-09-02 12:45:00,159.49,159.58,159.47,159.54,6893.0,151.2154,151.3008,151.1965,151.2629,6893.0
2021-09-02 12:50:00,159.55,159.64,159.54,159.61,13112.0,151.2723,151.3577,151.2629,151.3292,13112.0
2021-09-02 12:55:00,159.6,159.71,159.59,159.64,14385.0,151.3197,151.424,151.3103,151.3577,14385.0
2021-09-02 13:00:00,159.62,159.62,159.31,159.35,6631.0,151.3387,151.3387,151.0448,151.0827,6631.0
2021-09-02 13:05:00,159.33,159.34,159.14,159.18,7385.0,151.0637,151.0732,150.8836,150.9215,7385.0
2021-09-02 13:10:00,159.17,159.17,159.05,159.06,8981.0,150.912,150.912,150.7983,150.8078,8981.0
2021-09-02 13:15:00,159.07,159.1,159.02,159.08,11038.0,150.8172,150.8457,150.7698,150.8267,11038.0
2021-09-02 13:20:00,159.06,159.07,159.0,159.02,4352.0,150.8078,150.8172,150.7509,150.7698,4352.0
2021-09-02 13:25:00,159.02,159.11,159.01,159.08,6502.0,150.7698,150.8552,150.7604,150.8267,6502.0
2021-09-02 13:30:00,159.08,159.1,159.03,159.08,13675.0,150.8267,150.8457,150.7793,150.8267,13675.0
2021-09-02 13:35:00,159.07,159.09,158.94,158.97,14909.0,150.8172,150.8362,150.694,150.7224,14909.0
2021-09-02 13:40:00,159.0,159.09,158.9,158.9,14352.0,150.7509,150.8362,150.6561,150.6561,14352.0
2021-09-02 13:45:00,158.95,158.99,158.78,158.83,7661.0,150.7035,150.7414,150.5423,150.5897,7661.0
2021-09-02 13:50:00,158.8,158.83,158.66,158.71,11484.0,150.5612,150.5897,150.4285,150.4759,11484.0
2021-09-02 13:55:00,158.7,158.74,158.65,158.69,6193.0,150.4664,150.5044,150.419,150.457,6193.0
2021-09-02 14:00:00,158.64,158.74,158.63,158.69,5703.0,150.4095,150.5044,150.4001,150.457,5703.0
2021-09-02 14:05:00,158.66,158.71,158.58,158.67,6676.0,150.4285,150.4759,150.3527,150.438,6676.0
2021-09-02 14:10:00,158.7,158.78,158.65,158.78,4381.0,150.4664,150.5423,150.419,150.5423,4381.0
2021-09-02 14:15:00,158.8,158.86,158.8,158.86,3710.0,150.5612,150.6181,150.5612,150.6181,3710.0
2021-09-02 14:20:00,158.87,158.9,158.83,158.84,4410.0,150.6276,150.6561,150.5897,150.5992,4410.0
2021-09-02 14:25:00,158.83,158.84,158.71,158.73,3962.0,150.5897,150.5992,150.4759,150.4949,3962.0
2021-09-02 14:30:00,158.75,158.79,158.68,158.71,5329.0,150.5138,150.5518,150.4475,150.4759,5329.0
2021-09-02 14:35:00,158.71,158.75,158.64,158.71,5078.0,150.4759,150.5138,150.4095,150.4759,5078.0
2021-09-02 14:40:00,158.69,158.73,158.65,158.7,5247.0,150.457,150.4949,150.419,150.4664,5247.0
2021-09-02 14:45:00,158.73,158.77,158.7,158.74,6139.0,150.4949,150.5328,150.4664,150.5044,6139.0
2021-09-02 14:50:00,158.75,158.83,158.75,158.79,12573.0,150.5138,150.5897,150.5138,150.5518,12573.0
2021-09-02 14:55:00,158.77,158.89,158.77,158.88,7964.0,150.5328,150.6466,150.5328,150.6371,7964.0
2021-09-02 15:00:00,158.88,158.93,158.85,158.88,15294.0,150.6371,150.6845,150.6087,150.6371,15294.0
2021-09-02 15:05:00,158.87,158.93,158.85,158.88,17692.0,150.6276,150.6845,150.6087,150.6371,17692.0
2021-09-02 15:10:00,158.87,158.91,158.75,158.78,13027.0,150.6276,150.6655,150.5138,150.5423,13027.0
2021-09-02 15:15:00,158.79,158.81,158.72,158.76,10903.0,150.5518,150.5707,150.4854,150.5233,10903.0
2021-09-02 15:20:00,158.77,158.84,158.72,158.73,12989.0,150.5328,150.5992,150.4854,150.4949,12989.0
2021-09-02 15:25:00,158.74,158.78,158.7,158.76,9880.0,150.5044,150.5423,150.4664,150.5233,9880.0
2021-09-02 15:30:00,158.76,158.86,158.76,158.83,17365.0,150.5233,150.6181,150.5233,150.5897,17365.0
2021-09-02 15:35:00,158.83,158.88,158.78,158.84,16698.0,150.5897,150.6371,150.5423,150.5992,16698.0
2021-09-02 15:40:00,158.84,158.99,158.84,158.99,29865.0,150.5992,150.7414,150.5992,150.7414,29865.0
2021-09-02 15:45:00,158.98,159.04,158.85,158.86,47923.0,150.7319,150.7888,150.6087,150.6181,47923.0
2021-09-02 15:50:00,158.86,159.21,158.86,159.2,51980.0,150.6181,150.95,150.6181,150.9405,51980.0
2021-09-02 15:55:00,159.19,159.43,159.11,159.41,122122.0,150.931,151.1586,150.8552,151.1396,122122.0
2021-09-03 09:30:00,158.96,159.11,158.82,159.08,12991.0,150.7129,150.8552,150.5802,150.8267,12991.0
2021-09-03 09:35:00,158.94,159.27,158.88,159.27,3995.0,150.694,151.0069,150.6371,151.0069,3995.0
2021-09-03 09:40:00,159.17,159.38,159.17,159.3,5900.0,150.912,151.1112,150.912,151.0353,5900.0
2021-09-03 09:45:00,159.3,159.33,159.11,159.13,15026.0,151.0353,151.0637,150.8552,150.8741,15026.0
2021-09-03 09:50:00,159.08,159.1,158.84,158.86,5797.0,150.8267,150.8457,150.5992,150.6181,5797.0
2021-09-03 09:55:00,158.84,158.88,158.79,158.87,6447.0,150.5992,150.6371,150.5518,150.6276,6447.0
2021-09-03 10:00:00,158.82,159.03,158.74,158.99,10617.0,150.5802,150.7793,150.5044,150.7414,10617.0
2021-09-03 10:05:00,158.99,159.05,158.95,159.05,7645.0,150.7414,150.7983,150.7035,150.7983,7645.0
2021-09-03 10:10:00,159.03,159.08,158.92,159.04,8943.0,150.7793,150.8267,150.675,150.7888,8943.0
2021-09-03 10:15:00,159.04,159.15,159.03,159.12,3502.0,150.7888,150.8931,150.7793,150.8646,3502.0
2021-09-03 10:20:00,159.1,159.27,159.1,159.21,4082.0,150.8457,151.0069,150.8457,150.95,4082.0
2021-09-03 10:25:00,159.24,159.37,159.23,159.37,4553.0,150.9784,151.1017,150.9689,151.1017,4553.0
2021-09-03 10:30:00,159.36,159.45,159.34,159.45,5110.0,151.0922,151.1775,151.0732,151.1775,5110.0
2021-09-03 10:35:00,159.5,159.62,159.47,159.49,5779.0,151.2249,151.3387,151.1965,151.2154,5779.0
2021-09-03 10:40:00,159.49,159.57,159.42,159.54,4516.0,151.2154,151.2913,151.1491,151.2629,4516.0
2021-09-03 10:45:00,159.6,159.66,159.5,159.57,3750.0,151.3197,151.3766,151.2249,151.2913,3750.0
2021-09-03 10:50:00,159.56,159.61,159.51,159.55,6097.0,151.2818,151.3292,151.2344,151.2723,6097.0
2021-09-03 10:55:00,159.51,159.54,159.42,159.42,9622.0,151.2344,151.2629,151.1491,151.1491,9622.0
2021-09-03 11:00:00,159.41,159.41,159.26,159.34,3776.0,151.1396,151.1396,150.9974,151.0732,3776.0
2021-09-03 11:05:00,159.31,159.38,159.28,159.38,4416.0,151.0448,151.1112,151.0163,151.1112,4416.0
2021-09-03 11:10:00,159.39,159.49,159.36,159.45,3527.0,151.1206,151.2154,151.0922,151.1775,3527.0
2021-09-03 11:15:00,159.47,159.5,159.44,159.47,4766.0,151.1965,151.2249,151.168,151.1965,4766.0
2021-09-03 11:20:00,159.5,159.63,159.49,159.56,3165.0,151.2249,151.3482,151.2154,151.2818,3165.0
2021-09-03 11:25:00,159.56,159.69,159.56,159.61,7414.0,151.2818,151.4051,151.2818,151.3292,7414.0
2021-09-03 11:30:00,159.63,159.73,159.6,159.61,6664.0,151.3482,151.443,151.3197,151.3292,6664.0
2021-09-03 11:35:00,159.59,159.62,159.55,159.56,5762.0,151.3103,151.3387,151.2723,151.2818,5762.0
2021-09-03 11:40:00,159.55,159.56,159.49,159.51,3100.0,151.2723,151.2818,151.2154,151.2344,3100.0
2021-09-03 11:45:00,159.54,159.56,159.49,159.53,3422.0,151.2629,151.2818,151.2154,151.2534,3422.0
2021-09-03 11:50:00,159.53,159.54,159.38,159.38,5012.0,151.2534,151.2629,151.1112,151.1112,5012.0
2021-09-03 11:55:00,159.36,159.4,159.32,159.37,3631.0,151.0922,151.1301,151.0543,151.1017,3631.0
2021-09-03 12:00:00,159.35,159.49,159.35,159.49,5334.0,151.0827,151.2154,151.0827,151.2154,5334.0
2021-09-03 12:05:00,159.53,159.63,159.52,159.59,3301.0,151.2534,151.3482,151.2439,151.3103,3301.0
2021-09-03 12:10:00,159.57,159.6,159.54,159.6,3997.0,151.2913,151.3197,151.2629,151.3197,3997.0
2021-09-03 12:15:00,159.56,159.57,159.5,159.5,3033.0,151.2818,151.2913,151.2249,151.2249,3033.0
2021-09-03 12:20:00,159.52,159.55,159.48,159.52,3885.0,151.2439,151.2723,151.206,151.2439,3885.0
2021-09-03 12:25:00,159.55,159.65,159.49,159.62,6840.0,151.2723,151.3671,151.2154,151.3387,6840.0
2021-09-03 12:30:00,159.62,159.64,159.49,159.5,6703.0,151.3387,151.3577,151.2154,151.2249,6703.0
2021-09-03 12:35:00,159.48,159.53,159.46,159.52,3374.0,151.206,151.2534,151.187,151.2439,3374.0
2021-09-03 12:40:00,159.53,159.54,159.5,159.53,2138.0,151.2534,151.2629,151.2249,151.2534,2138.0
2021-09-03 12:45:00,159.55,159.58,159.47,159.53,3105.0,151.2723,151.3008,151.1965,151.2534,3105.0
2021-09-03 12:50:00,159.52,159.59,159.5,159.58,3810.0,151.2439,151.3103,151.2249,151.3008,3810.0
2021-09-03 12:55:00,159.56,159.62,159.53,159.55,7204.0,151.2818,151.3387,151.2534,151.2723,7204.0
2021-09-03 13:00:00,159.54,159.68,159.5,159.68,3072.0,151.2629,151.3956,151.2249,151.3956,3072.0
2021-09-03 13:05:00,159.75,159.79,159.74,159.78,2625.0,151.462,151.4999,151.4525,151.4904,2625.0
2021-09-03 13:10:00,159.79,159.95,159.79,159.95,7340.0,151.4999,151.6516,151.4999,151.6516,7340.0
2021-09-03 13:15:00,159.95,159.98,159.89,159.89,7513.0,151.6516,151.68,151.5947,151.5947,7513.0
2021-09-03 13:20:00,159.93,159.96,159.88,159.88,4481.0,151.6326,151.6611,151.5852,151.5852,4481.0
2021-09-03 13:25:00,159.88,159.89,159.81,159.83,2510.0,151.5852,151.5947,151.5188,151.5378,2510.0
2021-09-03 13:30:00,159.83,159.86,159.78,159.8,2709.0,151.5378,151.5663,151.4904,151.5094,2709.0
2021-09-03 13:35:00,159.8,159.84,159.75,159.84,3118.0,151.5094,151.5473,151.462,151.5473,3118.0
2021-09-03 13:40:00,159.87,159.98,159.85,159.95,6705.0,151.5757,151.68,151.5568,151.6516,6705.0
2021-09-03 13:45:00,159.94,159.97,159.92,159.95,8295.0,151.6421,151.6705,151.6231,151.6516,8295.0
2021-09-03 13:50:00,159.95,159.97,159.93,159.97,5499.0,151.6516,151.6705,151.6326,151.6705,5499.0
2021-09-03 13:55:00,159.96,159.97,159.92,159.94,4500.0,151.6611,151.6705,151.6231,151.6421,4500.0
2021-09-03 14:00:00,159.93,159.94,159.87,159.91,5780.0,151.6326,151.6421,151.5757,151.6137,5780.0
2021-09-03 14:05:00,159.92,159.94,159.89,159.93,9779.0,151.6231,151.6421,151.5947,151.6326,9779.0
2021-09-03 14:10:00,159.94,159.95,159.86,159.92,4141.0,151.6421,151.6516,151.5663,151.6231,4141.0
2021-09-03 14:15:00,159.94,159.94,159.9,159.93,2511.0,151.6421,151.6421,151.6042,151.6326,2511.0
2021-09-03 14:20:00,159.92,159.97,159.9,159.95,4250.0,151.6231,151.6705,151.6042,151.6516,4250.0
2021-09-03 14:25:00,159.96,159.98,159.86,159.91,7388.0,151.6611,151.68,151.5663,151.6137,7388.0
2021-09-03 14:30:00,159.91,159.92,159.87,159.89,3025.0,151.6137,151.6231,151.5757,151.5947,3025.0
2021-09-03 14:35:00,159.9,159.9,159.77,159.78,8816.0,151.6042,151.6042,151.4809,151.4904,8816.0
2021-09-03 14:40:00,159.77,159.84,159.74,159.82,5560.0,151.4809,151.5473,151.4525,151.5283,5560.0
2021-09-03 14:45:00,159.82,159.82,159.72,159.75,18415.0,151.5283,151.5283,151.4335,151.462,18415.0
2021-09-03 14:50:00,159.79,159.84,159.79,159.81,2605.0,151.4999,151.5473,151.4999,151.5188,2605.0
2021-09-03 14:55:00,159.82,159.89,159.81,159.87,2524.0,151.5283,151.5947,151.5188,151.5757,2524.0
2021-09-03 15:00:00,159.87,159.9,159.87,159.89,5147.0,151.5757,151.6042,151.5757,151.5947,5147.0
2021-09-03 15:05:00,159.88,159.93,159.88,159.9,8033.0,151.5852,151.6326,151.5852,151.6042,8033.0
2021-09-03 15:10:00,159.9,159.91,159.83,159.88,5713.0,151.6042,151.6137,151.5378,151.5852,5713.0
2021-09-03 15:15:00,159.88,159.9,159.85,159.89,5864.0,151.5852,151.6042,151.5568,151.5947,5864.0
2021-09-03 15:20:00,159.88,159.88,159.81,159.86,6388.0,151.5852,151.5852,151.5188,151.5663,6388.0
2021-09-03 15:25:00,159.86,159.9,159.83,159.84,8372.0,151.5663,151.6042,151.5378,151.5473,8372.0
2021-09-03 15:30:00,159.84,159.98,159.81,159.97,8152.0,151.5473,151.68,151.5188,151.6705,8152.0
2021-09-03 15:35:00,159.97,159.98,159.81,159.88,13865.0,151.6705,151.68,151.5188,151.5852,13865.0
2021-09-03 15:40:00,159.88,159.89,159.8,159.81,12657.0,151.5852,151.5947,151.5094,151.5188,12657.0
2021-09-03 15:45:00,159.82,159.92,159.82,159.88,11040.0,151.5283,151.6231,151.5283,151.5852,11040.0
2021-09-03 15:50:00,159.9,159.92,159.76,159.78,27328.0,151.6042,151.6231,151.4714,151.4904,27328.0
2021-09-03 15:55:00,159.77,159.77,159.42,159.51,99254.0,151.4809,151.4809,151.1491,151.2344,99254.0
2021-09-07 09:30:00,158.98,159.0,158.19,158.19,38550.0,150.7319,150.7509,149.9829,149.9829,38550.0
2021-09-07 09:35:00,158.24,158.54,158.16,158.24,24346.0,150.0303,150.3147,149.9544,150.0303,24346.0
2021-09-07 09:40:00,158.27,158.58,158.23,158.53,9358.0,150.0587,150.3527,150.0208,150.3053,9358.0
2021-09-07 09:45:00,158.41,158.43,157.97,157.99,14253.0,150.1915,150.2104,149.7743,149.7933,14253.0
2021-09-07 09:50:00,157.81,158.02,157.81,157.88,5864.0,149.6226,149.8217,149.6226,149.689,5864.0
2021-09-07 09:55:00,157.84,158.15,157.84,158.08,4658.0,149.6511,149.945,149.6511,149.8786,4658.0
2021-09-07 10:00:00,158.1,158.2,157.92,158.01,19660.0,149.8976,149.9924,149.7269,149.8122,19660.0
2021-09-07 10:05:00,158.04,158.04,157.7,157.77,10112.0,149.8407,149.8407,149.5183,149.5847,10112.0
2021-09-07 10:10:00,157.71,157.72,157.33,157.49,12421.0,149.5278,149.5373,149.1675,149.3192,12421.0
2021-09-07 10:15:00,157.48,157.48,157.3,157.34,22948.0,149.3097,149.3097,149.1391,149.177,22948.0
2021-09-07 10:20:00,157.31,157.68,157.31,157.67,19809.0,149.1485,149.4994,149.1485,149.4899,19809.0
2021-09-07 10:25:00,157.66,157.76,157.58,157.75,9680.0,149.4804,149.5752,149.4045,149.5657,9680.0
2021-09-07 10:30:00,157.7,157.96,157.63,157.96,12467.0,149.5183,149.7648,149.4519,149.7648,12467.0
2021-09-07 10:35:00,157.91,158.0,157.84,157.86,7910.0,149.7174,149.8028,149.6511,149.67,7910.0
2021-09-07 10:40:00,157.85,157.88,157.74,157.75,4215.0,149.6605,149.689,149.5562,149.5657,4215.0
2021-09-07 10:45:00,157.76,157.84,157.68,157.69,6133.0,149.5752,149.6511,149.4994,149.5088,6133.0
2021-09-07 10:50:00,157.71,157.8,157.71,157.79,4034.0,149.5278,149.6131,149.5278,149.6036,4034.0
2021-09-07 10:55:00,157.76,157.83,157.75,157.81,9971.0,149.5752,149.6416,149.5657,149.6226,9971.0
2021-09-07 11:00:00,157.83,157.83,157.73,157.73,5090.0,149.6416,149.6416,149.5468,149.5468,5090.0
2021-09-07 11:05:00,157.71,157.88,157.7,157.8,15262.0,149.5278,149.689,149.5183,149.6131,15262.0
2021-09-07 11:10:00,157.84,157.97,157.81,157.92,5988.0,149.6511,149.7743,149.6226,149.7269,5988.0
2021-09-07 11:15:00,157.91,157.96,157.86,157.96,16500.0,149.7174,149.7648,149.67,149.7648,16500.0
2021-09-07 11:20:00,157.97,158.03,157.87,157.9,8452.0,149.7743,149.8312,149.6795,149.7079,8452.0
2021-09-07 11:25:00,157.91,157.91,157.6,157.78,8855.0,149.7174,149.7174,149.4235,149.5942,8855.0
2021-09-07 11:30:00,157.81,158.0,157.81,157.97,4072.0,149.6226,149.8028,149.6226,149.7743,4072.0
2021-09-07 11:35:00,157.94,157.98,157.87,157.95,2904.0,149.7459,149.7838,149.6795,149.7553,2904.0
2021-09-07 11:40:00,157.92,158.02,157.91,157.99,2967.0,149.7269,149.8217,149.7174,149.7933,2967.0
2021-09-07 11:45:00,157.99,157.99,157.9,157.94,3079.0,149.7933,149.7933,149.7079,149.7459,3079.0
2021-09-07 11:50:00,157.96,157.96,157.79,157.91,7417.0,149.7648,149.7648,149.6036,149.7174,7417.0
2021-09-07 11:55:00,157.9,158.03,157.9,158.03,3709.0,149.7079,149.8312,149.7079,149.8312,3709.0
2021-09-07 12:00:00,158.04,158.2,158.02,158.2,4013.0,149.8407,149.9924,149.8217,149.9924,4013.0
2021-09-07 12:05:00,158.19,158.33,158.19,158.28,22687.0,149.9829,150.1156,149.9829,150.0682,22687.0
2021-09-07 12:10:00,158.29,158.59,158.28,158.58,7415.0,150.0777,150.3621,150.0682,150.3527,7415.0
2021-09-07 12:15:00,158.61,158.64,158.5,158.56,7022.0,150.3811,150.4095,150.2768,150.3337,7022.0
2021-09-07 12:20:00,158.56,158.58,158.43,158.47,12331.0,150.3337,150.3527,150.2104,150.2484,12331.0
2021-09-07 12:25:00,158.5,158.54,158.48,158.5,6726.0,150.2768,150.3147,150.2578,150.2768,6726.0
2021-09-07 12:30:00,158.48,158.57,158.44,158.44,5408.0,150.2578,150.3432,150.2199,150.2199,5408.0
2021-09-07 12:35:00,158.44,158.46,158.38,158.38,2813.0,150.2199,150.2389,150.163,150.163,2813.0
2021-09-07 12:40:00,158.37,158.48,158.36,158.44,4719.0,150.1536,150.2578,150.1441,150.2199,4719.0
2021-09-07 12:45:00,158.48,158.66,158.48,158.6,4836.0,150.2578,150.4285,150.2578,150.3716,4836.0
2021-09-07 12:50:00,158.6,158.61,158.55,158.57,4517.0,150.3716,150.3811,150.3242,150.3432,4517.0
2021-09-07 12:55:00,158.57,158.6,158.54,158.54,3224.0,150.3432,150.3716,150.3147,150.3147,3224.0
2021-09-07 13:00:00,158.52,158.61,158.5,158.55,3499.0,150.2958,150.3811,150.2768,150.3242,3499.0
2021-09-07 13:05:00,158.57,158.64,158.55,158.59,2190.0,150.3432,150.4095,150.3242,150.3621,2190.0
2021-09-07 13:10:00,158.58,158.72,158.58,158.72,2520.0,150.3527,150.4854,150.3527,150.4854,2520.0
2021-09-07 13:15:00,158.71,158.74,158.63,158.67,3457.0,150.4759,150.5044,150.4001,150.438,3457.0
2021-09-07 13:20:00,158.69,158.7,158.64,158.68,3047.0,150.457,150.4664,150.4095,150.4475,3047.0
2021-09-07 13:25:00,158.66,158.66,158.56,158.57,2837.0,150.4285,150.4285,150.3337,150.3432,2837.0
2021-09-07 13:30:00,158.6,158.63,158.54,158.54,4295.0,150.3716,150.4001,150.3147,150.3147,4295.0
2021-09-07 13:35:00,158.56,158.71,158.56,158.63,5099.0,150.3337,150.4759,150.3337,150.4001,5099.0
2021-09-07 13:40:00,158.62,158.65,158.59,158.62,3991.0,150.3906,150.419,150.3621,150.3906,3991.0
2021-09-07 13:45:00,158.61,158.63,158.54,158.57,7732.0,150.3811,150.4001,150.3147,150.3432,7732.0
2021-09-07 13:50:00,158.58,158.66,158.55,158.66,2903.0,150.3527,150.4285,150.3242,150.4285,2903.0
2021-09-07 13:55:00,158.67,158.67,158.56,158.64,13663.0,150.438,150.438,150.3337,150.4095,13663.0
2021-09-07 14:00:00,158.65,158.78,158.62,158.75,5682.0,150.419,150.5423,150.3906,150.5138,5682.0
2021-09-07 14:05:00,158.75,158.76,158.68,158.74,2400.0,150.5138,150.5233,150.4475,150.5044,2400.0
2021-09-07 14:10:00,158.74,158.76,158.62,158.63,5626.0,150.5044,150.5233,150.3906,150.4001,5626.0
2021-09-07 14:15:00,158.63,158.63,158.55,158.59,5067.0,150.4001,150.4001,150.3242,150.3621,5067.0
2021-09-07 14:20:00,158.56,158.56,158.46,158.47,3376.0,150.3337,150.3337,150.2389,150.2484,3376.0
2021-09-07 14:25:00,158.5,158.51,158.41,158.43,3535.0,150.2768,150.2863,150.1915,150.2104,3535.0
2021-09-07 14:30:00,158.42,158.52,158.41,158.5,7175.0,150.201,150.2958,150.1915,150.2768,7175.0
2021-09-07 14:35:00,158.48,158.53,158.46,158.49,6769.0,150.2578,150.3053,150.2389,150.2673,6769.0
2021-09-07 14:40:00,158.5,158.55,158.44,158.53,5851.0,150.2768,150.3242,150.2199,150.3053,5851.0
2021-09-07 14:45:00,158.53,158.53,158.39,158.4,4408.0,150.3053,150.3053,150.1725,150.182,4408.0
2021-09-07 14:50:00,158.39,158.5,158.39,158.48,5653.0,150.1725,150.2768,150.1725,150.2578,5653.0
2021-09-07 14:55:00,158.47,158.51,158.46,158.51,10444.0,150.2484,150.2863,150.2389,150.2863,10444.0
2021-09-07 15:00:00,158.51,158.51,158.41,158.45,4290.0,150.2863,150.2863,150.1915,150.2294,4290.0
2021-09-07 15:05:00,158.46,158.51,158.42,158.48,5482.0,150.2389,150.2863,150.201,150.2578,5482.0
2021-09-07 15:10:00,158.49,158.54,158.46,158.47,7845.0,150.2673,150.3147,150.2389,150.2484,7845.0
2021-09-07 15:15:00,158.46,158.5,158.41,158.5,6866.0,150.2389,150.2768,150.1915,150.2768,6866.0
2021-09-07 15:20:00,158.49,158.52,158.47,158.47,4779.0,150.2673,150.2958,150.2484,150.2484,4779.0
2021-09-07 15:25:00,158.46,158.47,158.38,158.39,7546.0,150.2389,150.2484,150.163,150.1725,7546.0
2021-09-07 15:30:00,158.38,158.4,158.29,158.37,11336.0,150.163,150.182,150.0777,150.1536,11336.0
2021-09-07 15:35:00,158.38,158.39,158.18,158.18,16653.0,150.163,150.1725,149.9734,149.9734,16653.0
2021-09-07 15:40:00,158.17,158.23,158.09,158.09,13255.0,149.9639,150.0208,149.8881,149.8881,13255.0
2021-09-07 15:45:00,158.1,158.13,158.02,158.09,20007.0,149.8976,149.926,149.8217,149.8881,20007.0
2021-09-07 15:50:00,158.07,158.19,158.05,158.07,37256.0,149.8691,149.9829,149.8502,149.8691,37256.0
2021-09-07 15:55:00,158.04,158.04,157.84,157.9,88262.0,149.8407,149.8407,149.6511,149.7079,88262.0
2021-09-08 09:30:00,157.99,158.18,157.61,157.67,21212.0,149.7933,149.9734,149.433,149.4899,21212.0
2021-09-08 09:35:00,157.74,158.26,157.74,158.26,7082.0,149.5562,150.0493,149.5562,150.0493,7082.0
2021-09-08 09:40:00,158.27,158.47,158.16,158.28,59753.0,150.0587,150.2484,149.9544,150.0682,59753.0
2021-09-08 09:45:00,158.3,158.63,158.3,158.52,15500.0,150.0872,150.4001,150.0872,150.2958,15500.0
2021-09-08 09:50:00,158.53,158.54,158.33,158.35,5470.0,150.3053,150.3147,150.1156,150.1346,5470.0
2021-09-08 09:55:00,158.36,158.62,158.34,158.5,7511.0,150.1441,150.3906,150.1251,150.2768,7511.0
2021-09-08 10:00:00,158.53,158.71,158.51,158.6,8554.0,150.3053,150.4759,150.2863,150.3716,8554.0
2021-09-08 10:05:00,158.58,158.6,158.45,158.54,14646.0,150.3527,150.3716,150.2294,150.3147,14646.0
2021-09-08 10:10:00,158.54,158.54,158.3,158.37,13659.0,150.3147,150.3147,150.0872,150.1536,13659.0
2021-09-08 10:15:00,158.36,158.38,158.15,158.16,4782.0,150.1441,150.163,149.945,149.9544,4782.0
2021-09-08 10:20:00,158.17,158.35,158.17,158.27,5882.0,149.9639,150.1346,149.9639,150.0587,5882.0
2021-09-08 10:25:00,158.22,158.27,158.13,158.24,6502.0,150.0113,150.0587,149.926,150.0303,6502.0
2021-09-08 10:30:00,158.27,158.31,158.08,158.17,6760.0,150.0587,150.0967,149.8786,149.9639,6760.0
2021-09-08 10:35:00,158.17,158.25,158.1,158.13,4199.0,149.9639,150.0398,149.8976,149.926,4199.0
2021-09-08 10:40:00,158.11,158.13,157.89,157.98,12465.0,149.907,149.926,149.6985,149.7838,12465.0
2021-09-08 10:45:00,157.97,158.16,157.86,158.16,5734.0,149.7743,149.9544,149.67,149.9544,5734.0
2021-09-08 10:50:00,158.16,158.2,158.02,158.05,6698.0,149.9544,149.9924,149.8217,149.8502,6698.0
2021-09-08 10:55:00,158.06,158.45,158.06,158.34,9917.0,149.8596,150.2294,149.8596,150.1251,9917.0
2021-09-08 11:00:00,158.31,158.71,158.31,158.68,6916.0,150.0967,150.4759,150.0967,150.4475,6916.0
2021-09-08 11:05:00,158.75,158.75,158.55,158.58,5891.0,150.5138,150.5138,150.3242,150.3527,5891.0
2021-09-08 11:10:00,158.61,158.71,158.59,158.68,4132.0,150.3811,150.4759,150.3621,150.4475,4132.0
2021-09-08 11:15:00,158.69,158.73,158.61,158.63,6967.0,150.457,150.4949,150.3811,150.4001,6967.0
2021-09-08 11:20:00,158.63,158.69,158.58,158.6,4728.0,150.4001,150.457,150.3527,150.3716,4728.0
2021-09-08 11:25:00,158.61,158.62,158.47,158.47,4573.0,150.3811,150.3906,150.2484,150.2484,4573.0
2021-09-08 11:30:00,158.47,158.54,158.37,158.37,2600.0,150.2484,150.3147,150.1536,150.1536,2600.0
2021-09-08 11:35:00,158.38,158.46,158.38,158.45,5133.0,150.163,150.2389,150.163,150.2294,5133.0
2021-09-08 11:40:00,158.41,158.49,158.4,158.41,3706.0,150.1915,150.2673,150.182,150.1915,3706.0
2021-09-08 11:45:00,158.43,158.54,158.43,158.46,3489.0,150.2104,150.3147,150.2104,150.2389,3489.0
2021-09-08 11:50:00,158.46,158.56,158.41,158.56,7102.0,150.2389,150.3337,150.1915,150.3337,7102.0
2021-09-08 11:55:00,158.59,158.67,158.56,158.58,2393.0,150.3621,150.438,150.3337,150.3527,2393.0
2021-09-08 12:00:00,158.57,158.8,158.57,158.73,3103.0,150.3432,150.5612,150.3432,150.4949,3103.0
2021-09-08 12:05:00,158.73,158.88,158.73,158.88,2058.0,150.4949,150.6371,150.4949,150.6371,2058.0
2021-09-08 12:10:00,158.89,159.0,158.86,158.96,3849.0,150.6466,150.7509,150.6181,150.7129,3849.0
2021-09-08 12:15:00,158.98,159.08,158.98,159.05,2653.0,150.7319,150.8267,150.7319,150.7983,2653.0
2021-09-08 12:20:00,159.07,159.11,159.02,159.11,3569.0,150.8172,150.8552,150.7698,150.8552,3569.0
2021-09-08 12:25:00,159.12,159.2,159.02,159.15,11735.0,150.8646,150.9405,150.7698,150.8931,11735.0
2021-09-08 12:30:00,159.13,159.13,158.99,159.03,9585.0,150.8741,150.8741,150.7414,150.7793,9585.0
2021-09-08 12:35:00,159.05,159.08,158.94,158.97,7926.0,150.7983,150.8267,150.694,150.7224,7926.0
2021-09-08 12:40:00,159.01,159.11,159.01,159.05,2600.0,150.7604,150.8552,150.7604,150.7983,2600.0
2021-09-08 12:45:00,159.0,159.06,158.98,159.04,3767.0,150.7509,150.8078,150.7319,150.7888,3767.0
2021-09-08 12:50:00,159.03,159.03,158.93,158.95,5119.0,150.7793,150.7793,150.6845,150.7035,5119.0
2021-09-08 12:55:00,158.97,158.99,158.88,158.9,7407.0,150.7224,150.7414,150.6371,150.6561,7407.0
2021-09-08 13:00:00,158.89,158.97,158.87,158.91,7555.0,150.6466,150.7224,150.6276,150.6655,7555.0
2021-09-08 13:05:00,158.89,158.89,158.76,158.76,3626.0,150.6466,150.6466,150.5233,150.5233,3626.0
2021-09-08 13:10:00,158.71,158.76,158.71,158.75,3381.0,150.4759,150.5233,150.4759,150.5138,3381.0
2021-09-08 13:15:00,158.76,158.83,158.76,158.83,4185.0,150.5233,150.5897,150.5233,150.5897,4185.0
2021-09-08 13:20:00,158.8,158.8,158.74,158.77,5011.0,150.5612,150.5612,150.5044,150.5328,5011.0
2021-09-08 13:25:00,158.78,158.89,158.77,158.86,12085.0,150.5423,150.6466,150.5328,150.6181,12085.0
2021-09-08 13:30:00,158.86,158.9,158.75,158.77,16822.0,150.6181,150.6561,150.5138,150.5328,16822.0
2021-09-08 13:35:00,158.78,158.85,158.77,158.84,4144.0,150.5423,150.6087,150.5328,150.5992,4144.0
2021-09-08 13:40:00,158.86,158.97,158.86,158.93,4641.0,150.6181,150.7224,150.6181,150.6845,4641.0
2021-09-08 13:45:00,158.95,159.04,158.95,158.98,7701.0,150.7035,150.7888,150.7035,150.7319,7701.0
2021-09-08 13:50:00,158.97,158.97,158.86,158.93,2669.0,150.7224,150.7224,150.6181,150.6845,2669.0
2021-09-08 13:55:00,158.92,158.97,158.84,158.87,10298.0,150.675,150.7224,150.5992,150.6276,10298.0
2021-09-08 14:00:00,158.85,159.01,158.85,158.88,11179.0,150.6087,150.7604,150.6087,150.6371,11179.0
2021-09-08 14:05:00,158.92,159.0,158.89,159.0,7231.0,150.675,150.7509,150.6466,150.7509,7231.0
2021-09-08 14:10:00,158.99,159.05,158.98,159.05,3511.0,150.7414,150.7983,150.7319,150.7983,3511.0
2021-09-08 14:15:00,159.07,159.1,159.0,159.02,7075.0,150.8172,150.8457,150.7509,150.7698,7075.0
2021-09-08 14:20:00,159.03,159.04,158.92,158.96,3125.0,150.7793,150.7888,150.675,150.7129,3125.0
2021-09-08 14:25:00,158.96,159.04,158.96,159.01,6932.0,150.7129,150.7888,150.7129,150.7604,6932.0
2021-09-08 14:30:00,159.0,159.0,158.93,158.98,3909.0,150.7509,150.7509,150.6845,150.7319,3909.0
2021-09-08 14:35:00,158.98,158.99,158.86,158.87,6336.0,150.7319,150.7414,150.6181,150.6276,6336.0
2021-09-08 14:40:00,158.89,158.9,158.83,158.9,6995.0,150.6466,150.6561,150.5897,150.6561,6995.0
2021-09-08 14:45:00,158.89,158.92,158.85,158.9,3390.0,150.6466,150.675,150.6087,150.6561,3390.0
2021-09-08 14:50:00,158.92,158.99,158.9,158.97,4295.0,150.675,150.7414,150.6561,150.7224,4295.0
2021-09-08 14:55:00,158.96,159.04,158.96,159.02,4025.0,150.7129,150.7888,150.7129,150.7698,4025.0
2021-09-08 15:00:00,159.0,159.01,158.94,158.97,5933.0,150.7509,150.7604,150.694,150.7224,5933.0
2021-09-08 15:05:00,158.95,158.97,158.89,158.9,5318.0,150.7035,150.7224,150.6466,150.6561,5318.0
2021-09-08 15:10:00,158.9,158.99,158.88,158.97,8124.0,150.6561,150.7414,150.6371,150.7224,8124.0
2021-09-08 15:15:00,158.97,158.98,158.84,158.84,5836.0,150.7224,150.7319,150.5992,150.5992,5836.0
2021-09-08 15:20:00,158.84,158.85,158.74,158.78,9454.0,150.5992,150.6087,150.5044,150.5423,9454.0
2021-09-08 15:25:00,158.78,158.78,158.69,158.69,8529.0,150.5423,150.5423,150.457,150.457,8529.0
2021-09-08 15:30:00,158.68,158.78,158.61,158.77,11843.0,150.4475,150.5423,150.3811,150.5328,11843.0
2021-09-08 15:35:00,158.74,158.79,158.7,158.72,7711.0,150.5044,150.5518,150.4664,150.4854,7711.0
2021-09-08 15:40:00,158.72,158.93,158.71,158.93,11734.0,150.4854,150.6845,150.4759,150.6845,11734.0
2021-09-08 15:45:00,158.9,159.0,158.85,158.93,15789.0,150.6561,150.7509,150.6087,150.6845,15789.0
2021-09-08 15:50:00,158.94,159.09,158.93,159.05,25325.0,150.694,150.8362,150.6845,150.7983,25325.0
2021-09-08 15:55:00,159.03,159.3,158.95,159.0,80418.0,150.7793,151.0353,150.7035,150.7509,80418.0
2021-09-09 09:30:00,159.16,160.26,159.16,159.92,23657.0,150.9026,151.9455,150.9026,151.6231,23657.0
2021-09-09 09:35:00,159.92,160.69,159.92,160.64,33718.0,151.6231,152.3532,151.6231,152.3058,33718.0
2021-09-09 09:40:00,160.72,161.41,160.72,161.41,19616.0,152.3816,153.0358,152.3816,153.0358,19616.0
2021-09-09 09:45:00,161.39,161.82,161.35,161.8,31223.0,153.0169,153.4246,152.9789,153.4056,31223.0
2021-09-09 09:50:00,161.89,162.14,161.71,162.09,36649.0,153.4909,153.728,153.3203,153.6806,36649.0
2021-09-09 09:55:00,162.12,162.18,161.65,161.78,20300.0,153.709,153.7659,153.2634,153.3866,20300.0
2021-09-09 10:00:00,161.84,161.99,161.48,161.99,47228.0,153.4435,153.5857,153.1022,153.5857,47228.0
2021-09-09 10:05:00,161.92,162.14,161.87,162.04,21818.0,153.5194,153.728,153.472,153.6332,21818.0
2021-09-09 10:10:00,162.04,162.26,161.99,162.03,25833.0,153.6332,153.8417,153.5857,153.6237,25833.0
2021-09-09 10:15:00,162.04,162.13,161.31,161.38,33796.0,153.6332,153.7185,152.941,153.0074,33796.0
2021-09-09 10:20:00,161.39,161.51,161.08,161.08,13496.0,153.0169,153.1306,152.723,152.723,13496.0
2021-09-09 10:25:00,161.06,161.35,160.98,161.24,23383.0,152.704,152.9789,152.6281,152.8747,23383.0
2021-09-09 10:30:00,161.19,161.28,160.94,161.07,10722.0,152.8272,152.9126,152.5902,152.7135,10722.0
2021-09-09 10:35:00,161.16,161.27,161.05,161.19,13880.0,152.7988,152.9031,152.6945,152.8272,13880.0
2021-09-09 10:40:00,161.15,161.25,161.0,161.09,11286.0,152.7893,152.8841,152.6471,152.7324,11286.0
2021-09-09 10:45:00,161.12,161.21,160.97,161.15,17043.0,152.7609,152.8462,152.6187,152.7893,17043.0
2021-09-09 10:50:00,161.05,161.26,161.05,161.17,10076.0,152.6945,152.8936,152.6945,152.8083,10076.0
2021-09-09 10:55:00,161.23,161.27,161.07,161.26,7693.0,152.8652,152.9031,152.7135,152.8936,7693.0
2021-09-09 11:00:00,161.31,161.38,161.15,161.18,11582.0,152.941,153.0074,152.7893,152.8178,11582.0
2021-09-09 11:05:00,161.22,161.41,161.2,161.38,21484.0,152.8557,153.0358,152.8367,153.0074,21484.0
2021-09-09 11:10:00,161.38,161.6,161.33,161.56,7292.0,153.0074,153.216,152.96,153.1781,7292.0
2021-09-09 11:15:00,161.55,161.72,161.48,161.71,11610.0,153.1686,153.3298,153.1022,153.3203,11610.0
2021-09-09 11:20:00,161.67,161.72,161.55,161.72,7258.0,153.2823,153.3298,153.1686,153.3298,7258.0
2021-09-09 11:25:00,161.77,161.77,161.52,161.56,6445.0,153.3772,153.3772,153.1401,153.1781,6445.0
2021-09-09 11:30:00,161.55,161.76,161.55,161.72,12088.0,153.1686,153.3677,153.1686,153.3298,12088.0
2021-09-09 11:35:00,161.7,161.84,161.68,161.81,16626.0,153.3108,153.4435,153.2918,153.4151,16626.0
2021-09-09 11:40:00,161.82,161.99,161.72,161.92,10147.0,153.4246,153.5857,153.3298,153.5194,10147.0
2021-09-09 11:45:00,161.86,161.94,161.83,161.84,9036.0,153.4625,153.5383,153.434,153.4435,9036.0
2021-09-09 11:50:00,161.86,161.92,161.71,161.82,29384.0,153.4625,153.5194,153.3203,153.4246,29384.0
2021-09-09 11:55:00,161.84,162.05,161.82,162.02,7631.0,153.4435,153.6426,153.4246,153.6142,7631.0
2021-09-09 12:00:00,162.01,162.02,161.58,161.58,53685.0,153.6047,153.6142,153.197,153.197,53685.0
2021-09-09 12:05:00,161.52,161.55,161.34,161.51,4623.0,153.1401,153.1686,152.9695,153.1306,4623.0
2021-09-09 12:10:00,161.57,161.65,161.56,161.6,3789.0,153.1875,153.2634,153.1781,153.216,3789.0
2021-09-09 12:15:00,161.58,161.58,161.45,161.53,6172.0,153.197,153.197,153.0738,153.1496,6172.0
2021-09-09 12:20:00,161.54,161.55,161.4,161.4,2365.0,153.1591,153.1686,153.0264,153.0264,2365.0
2021-09-09 12:25:00,161.4,161.42,161.29,161.39,3785.0,153.0264,153.0453,152.9221,153.0169,3785.0
2021-09-09 12:30:00,161.37,161.39,161.32,161.36,3244.0,152.9979,153.0169,152.9505,152.9884,3244.0
2021-09-09 12:35:00,161.37,161.37,161.31,161.33,1426.0,152.9979,152.9979,152.941,152.96,1426.0
2021-09-09 12:40:00,161.31,161.36,161.25,161.34,1602.0,152.941,152.9884,152.8841,152.9695,1602.0
2021-09-09 12:45:00,161.37,161.43,161.34,161.4,3138.0,152.9979,153.0548,152.9695,153.0264,3138.0
2021-09-09 12:50:00,161.39,161.44,161.38,161.44,3057.0,153.0169,153.0643,153.0074,153.0643,3057.0
2021-09-09 12:55:00,161.47,161.55,161.45,161.47,2442.0,153.0927,153.1686,153.0738,153.0927,2442.0
2021-09-09 13:00:00,161.47,161.69,161.46,161.67,1919.0,153.0927,153.3013,153.0832,153.2823,1919.0
2021-09-09 13:05:00,161.7,161.96,161.67,161.84,11796.0,153.3108,153.5573,153.2823,153.4435,11796.0
2021-09-09 13:10:00,161.82,161.87,161.79,161.81,4024.0,153.4246,153.472,153.3961,153.4151,4024.0
2021-09-09 13:15:00,161.84,161.86,161.54,161.57,13876.0,153.4435,153.4625,153.1591,153.1875,13876.0
2021-09-09 13:20:00,161.58,161.6,161.19,161.3,10519.0,153.197,153.216,152.8272,152.9315,10519.0
2021-09-09 13:25:00,161.26,161.26,161.05,161.12,27611.0,152.8936,152.8936,152.6945,152.7609,27611.0
2021-09-09 13:30:00,161.07,161.09,160.82,160.91,6908.0,152.7135,152.7324,152.4764,152.5618,6908.0
2021-09-09 13:35:00,160.88,161.08,160.88,161.0,16839.0,152.5333,152.723,152.5333,152.6471,16839.0
2021-09-09 13:40:00,161.02,161.26,161.02,161.22,7644.0,152.6661,152.8936,152.6661,152.8557,7644.0
2021-09-09 13:45:00,161.17,161.23,161.13,161.17,8317.0,152.8083,152.8652,152.7704,152.8083,8317.0
2021-09-09 13:50:00,161.16,161.19,160.89,161.07,19913.0,152.7988,152.8272,152.5428,152.7135,19913.0
2021-09-09 13:55:00,161.08,161.22,161.03,161.03,7468.0,152.723,152.8557,152.6756,152.6756,7468.0
2021-09-09 14:00:00,161.01,161.05,160.84,160.89,14312.0,152.6566,152.6945,152.4954,152.5428,14312.0
2021-09-09 14:05:00,160.89,161.09,160.89,161.07,7132.0,152.5428,152.7324,152.5428,152.7135,7132.0
2021-09-09 14:10:00,161.06,161.11,160.98,161.11,7230.0,152.704,152.7514,152.6281,152.7514,7230.0
2021-09-09 14:15:00,161.1,161.22,161.1,161.14,39698.0,152.7419,152.8557,152.7419,152.7798,39698.0
2021-09-09 14:20:00,161.21,161.24,161.15,161.24,13131.0,152.8462,152.8747,152.7893,152.8747,13131.0
2021-09-09 14:25:00,161.27,161.32,161.13,161.14,23424.0,152.9031,152.9505,152.7704,152.7798,23424.0
2021-09-09 14:30:00,161.11,161.14,160.91,160.92,6762.0,152.7514,152.7798,152.5618,152.5713,6762.0
2021-09-09 14:35:00,160.94,161.05,160.91,161.0,6987.0,152.5902,152.6945,152.5618,152.6471,6987.0
2021-09-09 14:40:00,160.99,160.99,160.87,160.87,7704.0,152.6376,152.6376,152.5239,152.5239,7704.0
2021-09-09 14:45:00,160.92,160.97,160.88,160.97,4981.0,152.5713,152.6187,152.5333,152.6187,4981.0
2021-09-09 14:50:00,160.97,161.06,160.97,161.0,13462.0,152.6187,152.704,152.6187,152.6471,13462.0
2021-09-09 14:55:00,161.05,161.11,161.03,161.11,5895.0,152.6945,152.7514,152.6756,152.7514,5895.0
2021-09-09 15:00:00,161.11,161.14,161.08,161.08,7286.0,152.7514,152.7798,152.723,152.723,7286.0
2021-09-09 15:05:00,161.12,161.18,161.05,161.05,7824.0,152.7609,152.8178,152.6945,152.6945,7824.0
2021-09-09 15:10:00,161.07,161.19,161.04,161.04,6057.0,152.7135,152.8272,152.685,152.685,6057.0
2021-09-09 15:15:00,161.05,161.06,160.97,161.0,6556.0,152.6945,152.704,152.6187,152.6471,6556.0
2021-09-09 15:20:00,161.0,161.11,160.99,161.1,5018.0,152.6471,152.7514,152.6376,152.7419,5018.0
2021-09-09 15:25:00,161.1,161.2,161.09,161.17,7924.0,152.7419,152.8367,152.7324,152.8083,7924.0
2021-09-09 15:30:00,161.13,161.13,160.91,160.92,10971.0,152.7704,152.7704,152.5618,152.5713,10971.0
2021-09-09 15:35:00,160.92,161.09,160.89,161.05,11012.0,152.5713,152.7324,152.5428,152.6945,11012.0
2021-09-09 15:40:00,161.04,161.09,160.96,160.96,16046.0,152.685,152.7324,152.6092,152.6092,16046.0
2021-09-09 15:45:00,160.95,160.97,160.67,160.67,34801.0,152.5997,152.6187,152.3342,152.3342,34801.0
2021-09-09 15:50:00,160.68,160.71,160.45,160.46,44798.0,152.3437,152.3722,152.1256,152.1351,44798.0
2021-09-09 15:55:00,160.46,160.53,160.21,160.31,150818.0,152.1351,152.2015,151.8981,151.9929,150818.0
2021-09-10 09:30:00,160.94,161.28,160.76,160.88,20051.0,152.5902,152.9126,152.4196,152.5333,20051.0
2021-09-10 09:35:00,160.83,161.05,160.81,160.99,12788.0,152.4859,152.6945,152.467,152.6376,12788.0
2021-09-10 09:40:00,160.97,161.07,160.71,160.71,5809.0,152.6187,152.7135,152.3722,152.3722,5809.0
2021-09-10 09:45:00,160.72,160.84,160.57,160.57,5415.0,152.3816,152.4954,152.2394,152.2394,5415.0
2021-09-10 09:50:00,160.63,160.63,160.27,160.39,6053.0,152.2963,152.2963,151.955,152.0688,6053.0
2021-09-10 09:55:00,160.4,160.54,160.4,160.5,3451.0,152.0782,152.211,152.0782,152.173,3451.0
2021-09-10 10:00:00,160.45,160.71,160.32,160.56,7461.0,152.1256,152.3722,152.0024,152.2299,7461.0
2021-09-10 10:05:00,160.59,160.62,160.44,160.6,7033.0,152.2584,152.2868,152.1162,152.2679,7033.0
2021-09-10 10:10:00,160.58,160.63,160.4,160.63,5527.0,152.2489,152.2963,152.0782,152.2963,5527.0
2021-09-10 10:15:00,160.65,160.77,160.57,160.63,3528.0,152.3153,152.429,152.2394,152.2963,3528.0
2021-09-10 10:20:00,160.65,160.75,160.65,160.72,3150.0,152.3153,152.4101,152.3153,152.3816,3150.0
2021-09-10 10:25:00,160.72,160.78,160.63,160.67,4698.0,152.3816,152.4385,152.2963,152.3342,4698.0
2021-09-10 10:30:00,160.59,160.59,160.31,160.44,10834.0,152.2584,152.2584,151.9929,152.1162,10834.0
2021-09-10 10:35:00,160.44,160.6,160.38,160.41,7081.0,152.1162,152.2679,152.0593,152.0877,7081.0
2021-09-10 10:40:00,160.42,160.45,160.35,160.36,4754.0,152.0972,152.1256,152.0308,152.0403,4754.0
2021-09-10 10:45:00,160.36,160.49,160.29,160.46,5012.0,152.0403,152.1636,151.9739,152.1351,5012.0
2021-09-10 10:50:00,160.49,160.59,160.44,160.47,5335.0,152.1636,152.2584,152.1162,152.1446,5335.0
2021-09-10 10:55:00,160.39,160.61,160.39,160.56,5843.0,152.0688,152.2773,152.0688,152.2299,5843.0
2021-09-10 11:00:00,160.52,160.57,160.42,160.53,5571.0,152.192,152.2394,152.0972,152.2015,5571.0
2021-09-10 11:05:00,160.51,160.55,160.37,160.55,5023.0,152.1825,152.2205,152.0498,152.2205,5023.0
2021-09-10 11:10:00,160.59,160.71,160.57,160.65,4723.0,152.2584,152.3722,152.2394,152.3153,4723.0
2021-09-10 11:15:00,160.6,160.81,160.6,160.71,3386.0,152.2679,152.467,152.2679,152.3722,3386.0
2021-09-10 11:20:00,160.7,160.81,160.69,160.79,7350.0,152.3627,152.467,152.3532,152.448,7350.0
2021-09-10 11:25:00,160.75,160.75,160.57,160.57,5782.0,152.4101,152.4101,152.2394,152.2394,5782.0
2021-09-10 11:30:00,160.62,160.64,160.52,160.6,3842.0,152.2868,152.3058,152.192,152.2679,3842.0
2021-09-10 11:35:00,160.6,160.75,160.6,160.72,3543.0,152.2679,152.4101,152.2679,152.3816,3543.0
2021-09-10 11:40:00,160.67,160.84,160.67,160.84,3356.0,152.3342,152.4954,152.3342,152.4954,3356.0
2021-09-10 11:45:00,160.82,160.95,160.81,160.81,4100.0,152.4764,152.5997,152.467,152.467,4100.0
2021-09-10 11:50:00,160.82,160.87,160.73,160.87,5337.0,152.4764,152.5239,152.3911,152.5239,5337.0
2021-09-10 11:55:00,160.92,161.08,160.92,161.08,2877.0,152.5713,152.723,152.5713,152.723,2877.0
2021-09-10 12:00:00,161.11,161.11,160.97,161.07,4011.0,152.7514,152.7514,152.6187,152.7135,4011.0
2021-09-10 12:05:00,161.12,161.26,161.12,161.23,7875.0,152.7609,152.8936,152.7609,152.8652,7875.0
2021-09-10 12:10:00,161.21,161.29,161.16,161.27,9315.0,152.8462,152.9221,152.7988,152.9031,9315.0
2021-09-10 12:15:00,161.29,161.3,161.15,161.15,5078.0,152.9221,152.9315,152.7893,152.7893,5078.0
2021-09-10 12:20:00,161.16,161.34,161.14,161.31,3190.0,152.7988,152.9695,152.7798,152.941,3190.0
2021-09-10 12:25:00,161.31,161.32,161.27,161.29,2633.0,152.941,152.9505,152.9031,152.9221,2633.0
2021-09-10 12:30:00,161.28,161.38,161.26,161.26,5985.0,152.9126,153.0074,152.8936,152.8936,5985.0
2021-09-10 12:35:00,161.3,161.62,161.29,161.56,4375.0,152.9315,153.2349,152.9221,153.1781,4375.0
2021-09-10 12:40:00,161.55,161.75,161.53,161.68,4961.0,153.1686,153.3582,153.1496,153.2918,4961.0
2021-09-10 12:45:00,161.6,161.72,161.56,161.64,6228.0,153.216,153.3298,153.1781,153.2539,6228.0
2021-09-10 12:50:00,161.64,161.71,161.57,161.65,7560.0,153.2539,153.3203,153.1875,153.2634,7560.0
2021-09-10 12:55:00,161.65,161.71,161.6,161.68,3600.0,153.2634,153.3203,153.216,153.2918,3600.0
2021-09-10 13:00:00,161.76,161.77,161.71,161.74,4468.0,153.3677,153.3772,153.3203,153.3487,4468.0
2021-09-10 13:05:00,161.75,161.75,161.63,161.67,6350.0,153.3582,153.3582,153.2444,153.2823,6350.0
2021-09-10 13:10:00,161.66,161.69,161.56,161.64,4696.0,153.2729,153.3013,153.1781,153.2539,4696.0
2021-09-10 13:15:00,161.66,161.66,161.49,161.58,3582.0,153.2729,153.2729,153.1117,153.197,3582.0
2021-09-10 13:20:00,161.55,161.57,161.45,161.45,5206.0,153.1686,153.1875,153.0738,153.0738,5206.0
2021-09-10 13:25:00,161.47,161.55,161.45,161.51,3011.0,153.0927,153.1686,153.0738,153.1306,3011.0
2021-09-10 13:30:00,161.53,161.59,161.48,161.58,5470.0,153.1496,153.2065,153.1022,153.197,5470.0
2021-09-10 13:35:00,161.57,161.71,161.55,161.69,5994.0,153.1875,153.3203,153.1686,153.3013,5994.0
2021-09-10 13:40:00,161.71,161.72,161.52,161.52,5491.0,153.3203,153.3298,153.1401,153.1401,5491.0
2021-09-10 13:45:00,161.52,161.55,161.47,161.47,8643.0,153.1401,153.1686,153.0927,153.0927,8643.0
2021-09-10 13:50:00,161.43,161.43,161.26,161.27,5529.0,153.0548,153.0548,152.8936,152.9031,5529.0
2021-09-10 13:55:00,161.28,161.28,161.18,161.26,6334.0,152.9126,152.9126,152.8178,152.8936,6334.0
2021-09-10 14:00:00,161.25,161.27,161.18,161.24,6131.0,152.8841,152.9031,152.8178,152.8747,6131.0
2021-09-10 14:05:00,161.25,161.27,161.13,161.16,6564.0,152.8841,152.9031,152.7704,152.7988,6564.0
2021-09-10 14:10:00,161.19,161.25,161.16,161.2,6755.0,152.8272,152.8841,152.7988,152.8367,6755.0
2021-09-10 14:15:00,161.2,161.25,161.16,161.2,14053.0,152.8367,152.8841,152.7988,152.8367,14053.0
2021-09-10 14:20:00,161.18,161.33,161.14,161.3,11068.0,152.8178,152.96,152.7798,152.9315,11068.0
2021-09-10 14:25:00,161.32,161.32,161.25,161.3,5346.0,152.9505,152.9505,152.8841,152.9315,5346.0
2021-09-10 14:30:00,161.3,161.31,161.23,161.25,5618.0,152.9315,152.941,152.8652,152.8841,5618.0
2021-09-10 14:35:00,161.26,161.32,161.23,161.27,5103.0,152.8936,152.9505,152.8652,152.9031,5103.0
2021-09-10 14:40:00,161.24,161.3,161.22,161.25,7969.0,152.8747,152.9315,152.8557,152.8841,7969.0
2021-09-10 14:45:00,161.27,161.28,161.21,161.24,2733.0,152.9031,152.9126,152.8462,152.8747,2733.0
2021-09-10 14:50:00,161.22,161.31,161.21,161.3,6307.0,152.8557,152.941,152.8462,152.9315,6307.0
2021-09-10 14:55:00,161.27,161.33,161.25,161.32,7338.0,152.9031,152.96,152.8841,152.9505,7338.0
2021-09-10 15:00:00,161.28,161.28,161.18,161.21,5469.0,152.9126,152.9126,152.8178,152.8462,5469.0
2021-09-10 15:05:00,161.21,161.29,161.14,161.15,9124.0,152.8462,152.9221,152.7798,152.7893,9124.0
2021-09-10 15:10:00,161.18,161.21,161.09,161.18,8347.0,152.8178,152.8462,152.7324,152.8178,8347.0
2021-09-10 15:15:00,161.22,161.31,161.15,161.24,5791.0,152.8557,152.941,152.7893,152.8747,5791.0
2021-09-10 15:20:00,161.2,161.23,161.12,161.17,5254.0,152.8367,152.8652,152.7609,152.8083,5254.0
2021-09-10 15:25:00,161.15,161.25,161.11,161.17,4984.0,152.7893,152.8841,152.7514,152.8083,4984.0
2021-09-10 15:30:00,161.19,161.19,161.04,161.09,10384.0,152.8272,152.8272,152.685,152.7324,10384.0
2021-09-10 15:35:00,161.1,161.11,160.92,160.92,11755.0,152.7419,152.7514,152.5713,152.5713,11755.0
2021-09-10 15:40:00,160.91,160.91,160.78,160.84,10515.0,152.5618,152.5618,152.4385,152.4954,10515.0
2021-09-10 15:45:00,160.84,160.88,160.73,160.76,14604.0,152.4954,152.5333,152.3911,152.4196,14604.0
2021-09-10 15:50:00,160.59,160.74,160.59,160.64,33683.0,152.2584,152.4006,152.2584,152.3058,33683.0
2021-09-10 15:55:00,160.64,160.64,160.44,160.51,68715.0,152.3058,152.3058,152.1162,152.1825,68715.0
2021-09-13 09:30:00,161.81,161.86,161.4,161.4,17271.0,153.4151,153.4625,153.0264,153.0264,17271.0
2021-09-13 09:35:00,161.39,161.47,161.0,161.0,65753.0,153.0169,153.0927,152.6471,152.6471,65753.0
2021-09-13 09:40:00,160.84,160.85,160.41,160.85,3050.0,152.4954,152.5049,152.0877,152.5049,3050.0
2021-09-13 09:45:00,160.85,160.93,160.72,160.79,6342.0,152.5049,152.5807,152.3816,152.448,6342.0
2021-09-13 09:50:00,160.78,160.99,160.68,160.8,11178.0,152.4385,152.6376,152.3437,152.4575,11178.0
2021-09-13 09:55:00,160.79,160.95,160.69,160.73,4842.0,152.448,152.5997,152.3532,152.3911,4842.0
2021-09-13 10:00:00,160.72,160.73,159.91,159.91,10199.0,152.3816,152.3911,151.6137,151.6137,10199.0
2021-09-13 10:05:00,159.9,160.09,159.78,159.99,9281.0,151.6042,151.7843,151.4904,151.6895,9281.0
2021-09-13 10:10:00,160.02,160.39,159.95,160.27,12708.0,151.718,152.0688,151.6516,151.955,12708.0
2021-09-13 10:15:00,160.25,160.25,159.9,159.91,6605.0,151.936,151.936,151.6042,151.6137,6605.0
2021-09-13 10:20:00,160.0,160.15,159.8,159.8,5182.0,151.699,151.8412,151.5094,151.5094,5182.0
2021-09-13 10:25:00,159.84,159.84,159.41,159.53,12778.0,151.5473,151.5473,151.1396,151.2534,12778.0
2021-09-13 10:30:00,159.57,159.69,159.33,159.52,16564.0,151.2913,151.4051,151.0637,151.2439,16564.0
2021-09-13 10:35:00,159.5,159.7,159.48,159.61,7335.0,151.2249,151.4146,151.206,151.3292,7335.0
2021-09-13 10:40:00,159.63,159.7,159.46,159.51,10048.0,151.3482,151.4146,151.187,151.2344,10048.0
2021-09-13 10:45:00,159.51,159.87,159.51,159.6,15590.0,151.2344,151.5757,151.2344,151.3197,15590.0
2021-09-13 10:50:00,159.58,159.84,159.52,159.79,9383.0,151.3008,151.5473,151.2439,151.4999,9383.0
2021-09-13 10:55:00,159.74,159.82,159.57,159.79,5763.0,151.4525,151.5283,151.2913,151.4999,5763.0
2021-09-13 11:00:00,159.81,159.94,159.59,159.63,9627.0,151.5188,151.6421,151.3103,151.3482,9627.0
2021-09-13 11:05:00,159.65,159.66,159.47,159.47,3009.0,151.3671,151.3766,151.1965,151.1965,3009.0
2021-09-13 11:10:00,159.35,159.35,159.0,159.01,7215.0,151.0827,151.0827,150.7509,150.7604,7215.0
2021-09-13 11:15:00,158.99,159.12,158.94,159.1,7711.0,150.7414,150.8646,150.694,150.8457,7711.0
2021-09-13 11:20:00,159.03,159.15,158.99,159.15,4849.0,150.7793,150.8931,150.7414,150.8931,4849.0
2021-09-13 11:25:00,159.15,159.19,159.07,159.19,6165.0,150.8931,150.931,150.8172,150.931,6165.0
2021-09-13 11:30:00,159.19,159.28,159.12,159.21,8847.0,150.931,151.0163,150.8646,150.95,8847.0
2021-09-13 11:35:00,159.21,159.28,159.13,159.28,4125.0,150.95,151.0163,150.8741,151.0163,4125.0
2021-09-13 11:40:00,159.2,159.26,159.04,159.07,4714.0,150.9405,150.9974,150.7888,150.8172,4714.0
2021-09-13 11:45:00,159.04,159.14,158.91,158.91,4678.0,150.7888,150.8836,150.6655,150.6655,4678.0
2021-09-13 11:50:00,158.89,158.94,158.85,158.87,4240.0,150.6466,150.694,150.6087,150.6276,4240.0
2021-09-13 11:55:00,158.81,158.84,158.69,158.69,4270.0,150.5707,150.5992,150.457,150.457,4270.0
2021-09-13 12:00:00,158.72,158.74,158.64,158.64,5002.0,150.4854,150.5044,150.4095,150.4095,5002.0
2021-09-13 12:05:00,158.63,158.66,158.52,158.55,4965.0,150.4001,150.4285,150.2958,150.3242,4965.0
2021-09-13 12:10:00,158.58,158.76,158.56,158.68,5980.0,150.3527,150.5233,150.3337,150.4475,5980.0
2021-09-13 12:15:00,158.67,158.67,158.4,158.43,8859.0,150.438,150.438,150.182,150.2104,8859.0
2021-09-13 12:20:00,158.44,158.62,158.37,158.62,4962.0,150.2199,150.3906,150.1536,150.3906,4962.0
2021-09-13 12:25:00,158.58,158.58,158.45,158.45,5530.0,150.3527,150.3527,150.2294,150.2294,5530.0
2021-09-13 12:30:00,158.44,158.54,158.41,158.51,4683.0,150.2199,150.3147,150.1915,150.2863,4683.0
2021-09-13 12:35:00,158.51,158.53,158.41,158.41,3657.0,150.2863,150.3053,150.1915,150.1915,3657.0
2021-09-13 12:40:00,158.41,158.44,158.34,158.44,4622.0,150.1915,150.2199,150.1251,150.2199,4622.0
2021-09-13 12:45:00,158.49,158.69,158.47,158.64,3103.0,150.2673,150.457,150.2484,150.4095,3103.0
2021-09-13 12:50:00,158.66,158.74,158.65,158.69,4805.0,150.4285,150.5044,150.419,150.457,4805.0
2021-09-13 12:55:00,158.72,158.78,158.71,158.72,5923.0,150.4854,150.5423,150.4759,150.4854,5923.0
2021-09-13 13:00:00,158.7,158.72,158.61,158.61,6166.0,150.4664,150.4854,150.3811,150.3811,6166.0
2021-09-13 13:05:00,158.61,158.78,158.61,158.73,5785.0,150.3811,150.5423,150.3811,150.4949,5785.0
2021-09-13 13:10:00,158.7,158.79,158.65,158.76,8011.0,150.4664,150.5518,150.419,150.5233,8011.0
2021-09-13 13:15:00,158.76,158.76,158.58,158.61,5381.0,150.5233,150.5233,150.3527,150.3811,5381.0
2021-09-13 13:20:00,158.58,158.71,158.58,158.71,6536.0,150.3527,150.4759,150.3527,150.4759,6536.0
2021-09-13 13:25:00,158.71,158.82,158.69,158.69,11531.0,150.4759,150.5802,150.457,150.457,11531.0
2021-09-13 13:30:00,158.68,158.74,158.59,158.59,5649.0,150.4475,150.5044,150.3621,150.3621,5649.0
2021-09-13 13:35:00,158.56,158.65,158.55,158.58,10760.0,150.3337,150.419,150.3242,150.3527,10760.0
2021-09-13 13:40:00,158.56,158.72,158.56,158.57,6986.0,150.3337,150.4854,150.3337,150.3432,6986.0
2021-09-13 13:45:00,158.56,158.84,158.56,158.84,10802.0,150.3337,150.5992,150.3337,150.5992,10802.0
2021-09-13 13:50:00,158.87,158.87,158.72,158.75,5225.0,150.6276,150.6276,150.4854,150.5138,5225.0
2021-09-13 13:55:00,158.79,158.86,158.74,158.84,3441.0,150.5518,150.6181,150.5044,150.5992,3441.0
2021-09-13 14:00:00,158.84,158.95,158.84,158.92,3723.0,150.5992,150.7035,150.5992,150.675,3723.0
2021-09-13 14:05:00,158.92,158.94,158.55,158.55,9899.0,150.675,150.694,150.3242,150.3242,9899.0
2021-09-13 14:10:00,158.55,158.58,158.4,158.41,14002.0,150.3242,150.3527,150.182,150.1915,14002.0
2021-09-13 14:15:00,158.41,158.56,158.4,158.54,3959.0,150.1915,150.3337,150.182,150.3147,3959.0
2021-09-13 14:20:00,158.61,158.66,158.54,158.54,14456.0,150.3811,150.4285,150.3147,150.3147,14456.0
2021-09-13 14:25:00,158.57,158.67,158.52,158.62,8026.0,150.3432,150.438,150.2958,150.3906,8026.0
2021-09-13 14:30:00,158.59,158.66,158.54,158.57,6124.0,150.3621,150.4285,150.3147,150.3432,6124.0
2021-09-13 14:35:00,158.55,158.57,158.51,158.56,4737.0,150.3242,150.3432,150.2863,150.3337,4737.0
2021-09-13 14:40:00,158.53,158.72,158.53,158.7,4729.0,150.3053,150.4854,150.3053,150.4664,4729.0
2021-09-13 14:45:00,158.71,158.76,158.64,158.72,6596.0,150.4759,150.5233,150.4095,150.4854,6596.0
2021-09-13 14:50:00,158.74,158.75,158.64,158.68,7891.0,150.5044,150.5138,150.4095,150.4475,7891.0
2021-09-13 14:55:00,158.66,158.76,158.64,158.67,5023.0,150.4285,150.5233,150.4095,150.438,5023.0
2021-09-13 15:00:00,158.68,158.68,158.48,158.53,5258.0,150.4475,150.4475,150.2578,150.3053,5258.0
2021-09-13 15:05:00,158.52,158.7,158.52,158.62,6689.0,150.2958,150.4664,150.2958,150.3906,6689.0
2021-09-13 15:10:00,158.66,158.83,158.62,158.76,8255.0,150.4285,150.5897,150.3906,150.5233,8255.0
2021-09-13 15:15:00,158.8,158.94,158.78,158.94,6026.0,150.5612,150.694,150.5423,150.694,6026.0
2021-09-13 15:20:00,158.91,159.03,158.87,159.03,3729.0,150.6655,150.7793,150.6276,150.7793,3729.0
2021-09-13 15:25:00,159.03,159.23,159.02,159.22,5762.0,150.7793,150.9689,150.7698,150.9595,5762.0
2021-09-13 15:30:00,159.23,159.27,159.1,159.27,10534.0,150.9689,151.0069,150.8457,151.0069,10534.0
2021-09-13 15:35:00,159.27,159.32,159.2,159.26,10429.0,151.0069,151.0543,150.9405,150.9974,10429.0
2021-09-13 15:40:00,159.25,159.25,159.0,159.02,9376.0,150.9879,150.9879,150.7509,150.7698,9376.0
2021-09-13 15:45:00,159.04,159.12,158.9,158.97,12952.0,150.7888,150.8646,150.6561,150.7224,12952.0
2021-09-13 15:50:00,158.97,159.22,158.97,159.18,20657.0,150.7224,150.9595,150.7224,150.9215,20657.0
2021-09-13 15:55:00,159.18,159.2,159.04,159.14,153914.0,150.9215,150.9405,150.7888,150.8836,153914.0
2021-09-14 09:30:00,159.69,159.69,159.14,159.24,19268.0,151.4051,151.4051,150.8836,150.9784,19268.0
2021-09-14 09:35:00,159.27,159.49,159.26,159.42,5116.0,151.0069,151.2154,150.9974,151.1491,5116.0
2021-09-14 09:40:00,159.28,159.76,159.28,159.76,2768.0,151.0163,151.4714,151.0163,151.4714,2768.0
2021-09-14 09:45:00,159.71,159.72,159.39,159.45,3206.0,151.424,151.4335,151.1206,151.1775,3206.0
2021-09-14 09:50:00,159.32,159.44,158.9,158.92,19305.0,151.0543,151.168,150.6561,150.675,19305.0
2021-09-14 09:55:00,158.94,159.04,158.58,158.67,30712.0,150.694,150.7888,150.3527,150.438,30712.0
2021-09-14 10:00:00,158.62,158.66,158.31,158.41,13497.0,150.3906,150.4285,150.0967,150.1915,13497.0
2021-09-14 10:05:00,158.36,158.59,158.26,158.4,10665.0,150.1441,150.3621,150.0493,150.182,10665.0
2021-09-14 10:10:00,158.4,158.64,158.35,158.64,16066.0,150.182,150.4095,150.1346,150.4095,16066.0
2021-09-14 10:15:00,158.59,158.6,158.4,158.43,22511.0,150.3621,150.3716,150.182,150.2104,22511.0
2021-09-14 10:20:00,158.47,158.51,158.23,158.38,17056.0,150.2484,150.2863,150.0208,150.163,17056.0
2021-09-14 10:25:00,158.36,158.48,158.17,158.41,14344.0,150.1441,150.2578,149.9639,150.1915,14344.0
2021-09-14 10:30:00,158.4,158.49,158.24,158.24,15369.0,150.182,150.2673,150.0303,150.0303,15369.0
2021-09-14 10:35:00,158.25,158.48,158.25,158.29,10486.0,150.0398,150.2578,150.0398,150.0777,10486.0
2021-09-14 10:40:00,158.23,158.34,158.1,158.15,11606.0,150.0208,150.1251,149.8976,149.945,11606.0
2021-09-14 10:45:00,158.16,158.29,158.02,158.07,14156.0,149.9544,150.0777,149.8217,149.8691,14156.0
2021-09-14 10:50:00,158.07,158.24,157.96,158.08,12151.0,149.8691,150.0303,149.7648,149.8786,12151.0
2021-09-14 10:55:00,158.1,158.13,157.96,158.03,11699.0,149.8976,149.926,149.7648,149.8312,11699.0
2021-09-14 11:00:00,158.0,158.15,157.81,157.82,11540.0,149.8028,149.945,149.6226,149.6321,11540.0
2021-09-14 11:05:00,157.81,157.99,157.72,157.93,15555.0,149.6226,149.7933,149.5373,149.7364,15555.0
2021-09-14 11:10:00,157.97,158.21,157.95,158.15,13324.0,149.7743,150.0019,149.7553,149.945,13324.0
2021-09-14 11:15:00,158.19,158.6,158.19,158.41,28822.0,149.9829,150.3716,149.9829,150.1915,28822.0
2021-09-14 11:20:00,158.43,158.52,158.22,158.27,16955.0,150.2104,150.2958,150.0113,150.0587,16955.0
2021-09-14 11:25:00,158.22,158.53,158.17,158.34,13897.0,150.0113,150.3053,149.9639,150.1251,13897.0
2021-09-14 11:30:00,158.4,158.5,158.35,158.5,11623.0,150.182,150.2768,150.1346,150.2768,11623.0
2021-09-14 11:35:00,158.47,158.62,158.47,158.58,7610.0,150.2484,150.3906,150.2484,150.3527,7610.0
2021-09-14 11:40:00,158.58,158.82,158.58,158.75,4681.0,150.3527,150.5802,150.3527,150.5138,4681.0
2021-09-14 11:45:00,158.76,158.86,158.68,158.83,12425.0,150.5233,150.6181,150.4475,150.5897,12425.0
2021-09-14 11:50:00,158.82,158.82,158.5,158.5,20995.0,150.5802,150.5802,150.2768,150.2768,20995.0
2021-09-14 11:55:00,158.46,158.57,158.46,158.55,11867.0,150.2389,150.3432,150.2389,150.3242,11867.0
2021-09-14 12:00:00,158.58,158.7,158.58,158.7,16040.0,150.3527,150.4664,150.3527,150.4664,16040.0
2021-09-14 12:05:00,158.76,158.76,158.63,158.71,6803.0,150.5233,150.5233,150.4001,150.4759,6803.0
2021-09-14 12:10:00,158.68,158.7,158.51,158.53,7839.0,150.4475,150.4664,150.2863,150.3053,7839.0
2021-09-14 12:15:00,158.56,158.65,158.52,158.65,8330.0,150.3337,150.419,150.2958,150.419,8330.0
2021-09-14 12:20:00,158.62,158.72,158.61,158.69,7579.0,150.3906,150.4854,150.3811,150.457,7579.0
2021-09-14 12:25:00,158.67,158.84,158.64,158.83,6299.0,150.438,150.5992,150.4095,150.5897,6299.0
2021-09-14 12:30:00,158.86,158.86,158.66,158.68,9853.0,150.6181,150.6181,150.4285,150.4475,9853.0
2021-09-14 12:35:00,158.67,158.71,158.62,158.65,8083.0,150.438,150.4759,150.3906,150.419,8083.0
2021-09-14 12:40:00,158.65,158.66,158.4,158.4,7556.0,150.419,150.4285,150.182,150.182,7556.0
2021-09-14 12:45:00,158.4,158.46,158.38,158.45,3538.0,150.182,150.2389,150.163,150.2294,3538.0
2021-09-14 12:50:00,158.41,158.43,158.36,158.41,4089.0,150.1915,150.2104,150.1441,150.1915,4089.0
2021-09-14 12:55:00,158.39,158.4,158.19,158.29,8957.0,150.1725,150.182,149.9829,150.0777,8957.0
2021-09-14 13:00:00,158.22,158.38,158.21,158.32,3458.0,150.0113,150.163,150.0019,150.1061,3458.0
2021-09-14 13:05:00,158.35,158.35,158.12,158.12,4830.0,150.1346,150.1346,149.9165,149.9165,4830.0
2021-09-14 13:10:00,158.07,158.09,157.94,157.95,6142.0,149.8691,149.8881,149.7459,149.7553,6142.0
2021-09-14 13:15:00,157.92,158.04,157.92,157.98,7836.0,149.7269,149.8407,149.7269,149.7838,7836.0
2021-09-14 13:20:00,158.02,158.12,158.0,158.1,8116.0,149.8217,149.9165,149.8028,149.8976,8116.0
2021-09-14 13:25:00,158.11,158.23,158.11,158.23,5993.0,149.907,150.0208,149.907,150.0208,5993.0
2021-09-14 13:30:00,158.25,158.26,158.07,158.07,8220.0,150.0398,150.0493,149.8691,149.8691,8220.0
2021-09-14 13:35:00,158.05,158.15,158.02,158.15,6286.0,149.8502,149.945,149.8217,149.945,6286.0
2021-09-14 13:40:00,158.14,158.2,158.08,158.2,9743.0,149.9355,149.9924,149.8786,149.9924,9743.0
2021-09-14 13:45:00,158.21,158.24,158.13,158.13,5783.0,150.0019,150.0303,149.926,149.926,5783.0
2021-09-14 13:50:00,158.12,158.21,158.12,158.2,6495.0,149.9165,150.0019,149.9165,149.9924,6495.0
2021-09-14 13:55:00,158.21,158.3,158.19,158.29,8560.0,150.0019,150.0872,149.9829,150.0777,8560.0
2021-09-14 14:00:00,158.28,158.28,158.14,158.2,10791.0,150.0682,150.0682,149.9355,149.9924,10791.0
2021-09-14 14:05:00,158.21,158.31,158.2,158.24,7977.0,150.0019,150.0967,149.9924,150.0303,7977.0
2021-09-14 14:10:00,158.25,158.35,158.25,158.25,9378.0,150.0398,150.1346,150.0398,150.0398,9378.0
2021-09-14 14:15:00,158.24,158.24,158.15,158.17,4098.0,150.0303,150.0303,149.945,149.9639,4098.0
2021-09-14 14:20:00,158.15,158.15,158.08,158.14,6992.0,149.945,149.945,149.8786,149.9355,6992.0
2021-09-14 14:25:00,158.14,158.21,158.1,158.19,6316.0,149.9355,150.0019,149.8976,149.9829,6316.0
2021-09-14 14:30:00,158.13,158.16,158.08,158.08,5983.0,149.926,149.9544,149.8786,149.8786,5983.0
2021-09-14 14:35:00,158.06,158.12,158.01,158.12,8641.0,149.8596,149.9165,149.8122,149.9165,8641.0
2021-09-14 14:40:00,158.09,158.24,158.09,158.14,5582.0,149.8881,150.0303,149.8881,149.9355,5582.0
2021-09-14 14:45:00,158.14,158.15,158.05,158.1,5511.0,149.9355,149.945,149.8502,149.8976,5511.0
2021-09-14 14:50:00,158.09,158.1,157.94,157.97,6570.0,149.8881,149.8976,149.7459,149.7743,6570.0
2021-09-14 14:55:00,157.97,158.11,157.94,158.1,8591.0,149.7743,149.907,149.7459,149.8976,8591.0
2021-09-14 15:00:00,158.12,158.12,158.0,158.11,9404.0,149.9165,149.9165,149.8028,149.907,9404.0
2021-09-14 15:05:00,158.1,158.18,158.09,158.13,6107.0,149.8976,149.9734,149.8881,149.926,6107.0
2021-09-14 15:10:00,158.13,158.17,158.09,158.11,6688.0,149.926,149.9639,149.8881,149.907,6688.0
2021-09-14 15:15:00,158.1,158.1,157.94,157.95,6677.0,149.8976,149.8976,149.7459,149.7553,6677.0
2021-09-14 15:20:00,157.92,157.99,157.78,157.81,12987.0,149.7269,149.7933,149.5942,149.6226,12987.0
2021-09-14 15:25:00,157.76,157.77,157.59,157.65,11920.0,149.5752,149.5847,149.414,149.4709,11920.0
2021-09-14 15:30:00,157.65,157.9,157.63,157.85,21906.0,149.4709,149.7079,149.4519,149.6605,21906.0
2021-09-14 15:35:00,157.85,157.85,157.71,157.77,19093.0,149.6605,149.6605,149.5278,149.5847,19093.0
2021-09-14 15:40:00,157.76,157.89,157.72,157.79,17225.0,149.5752,149.6985,149.5373,149.6036,17225.0
2021-09-14 15:45:00,157.81,157.89,157.55,157.58,27251.0,149.6226,149.6985,149.3761,149.4045,27251.0
2021-09-14 15:50:00,157.59,157.82,157.57,157.79,60892.0,149.414,149.6321,149.3951,149.6036,60892.0
2021-09-14 15:55:00,157.78,157.78,157.53,157.61,200167.0,149.5942,149.5942,149.3571,149.433,200167.0
2021-09-15 09:30:00,158.07,158.17,157.26,157.32,35999.0,149.8691,149.9639,149.1011,149.158,35999.0
2021-09-15 09:35:00,157.33,157.75,157.02,157.75,35927.0,149.1675,149.5657,148.8736,149.5657,35927.0
2021-09-15 09:40:00,157.71,158.14,157.58,158.14,8444.0,149.5278,149.9355,149.4045,149.9355,8444.0
2021-09-15 09:45:00,158.21,158.72,158.19,158.72,20423.0,150.0019,150.4854,149.9829,150.4854,20423.0
2021-09-15 09:50:00,158.74,158.77,158.31,158.46,23526.0,150.5044,150.5328,150.0967,150.2389,23526.0
2021-09-15 09:55:00,158.49,158.66,158.44,158.66,22530.0,150.2673,150.4285,150.2199,150.4285,22530.0
2021-09-15 10:00:00,158.68,158.8,158.53,158.79,13765.0,150.4475,150.5612,150.3053,150.5518,13765.0
2021-09-15 10:05:00,158.71,158.78,158.62,158.74,7928.0,150.4759,150.5423,150.3906,150.5044,7928.0
2021-09-15 10:10:00,158.78,158.85,158.52,158.84,8314.0,150.5423,150.6087,150.2958,150.5992,8314.0
2021-09-15 10:15:00,158.9,159.34,158.75,159.31,13525.0,150.6561,151.0732,150.5138,151.0448,13525.0
2021-09-15 10:20:00,159.28,159.28,158.87,158.88,10762.0,151.0163,151.0163,150.6276,150.6371,10762.0
2021-09-15 10:25:00,158.9,158.98,158.67,158.75,14035.0,150.6561,150.7319,150.438,150.5138,14035.0
2021-09-15 10:30:00,158.79,158.95,158.72,158.78,9705.0,150.5518,150.7035,150.4854,150.5423,9705.0
2021-09-15 10:35:00,158.8,158.92,158.78,158.89,10389.0,150.5612,150.675,150.5423,150.6466,10389.0
2021-09-15 10:40:00,158.88,158.92,158.62,158.84,7246.0,150.6371,150.675,150.3906,150.5992,7246.0
2021-09-15 10:45:00,158.86,158.96,158.84,158.93,7466.0,150.6181,150.7129,150.5992,150.6845,7466.0
2021-09-15 10:50:00,158.92,159.04,158.83,159.01,11164.0,150.675,150.7888,150.5897,150.7604,11164.0
2021-09-15 10:55:00,159.03,159.15,158.99,159.04,10293.0,150.7793,150.8931,150.7414,150.7888,10293.0
2021-09-15 11:00:00,159.07,159.11,159.02,159.07,8962.0,150.8172,150.8552,150.7698,150.8172,8962.0
2021-09-15 11:05:00,159.05,159.15,159.02,159.06,10341.0,150.7983,150.8931,150.7698,150.8078,10341.0
2021-09-15 11:10:00,159.05,159.13,159.05,159.08,8083.0,150.7983,150.8741,150.7983,150.8267,8083.0
2021-09-15 11:15:00,159.09,159.28,159.08,159.2,5363.0,150.8362,151.0163,150.8267,150.9405,5363.0
2021-09-15 11:20:00,159.2,159.27,159.16,159.25,12165.0,150.9405,151.0069,150.9026,150.9879,12165.0
2021-09-15 11:25:00,159.24,159.29,159.22,159.23,4506.0,150.9784,151.0258,150.9595,150.9689,4506.0
2021-09-15 11:30:00,159.24,159.24,159.15,159.18,6466.0,150.9784,150.9784,150.8931,150.9215,6466.0
2021-09-15 11:35:00,159.15,159.24,159.13,159.24,5471.0,150.8931,150.9784,150.8741,150.9784,5471.0
2021-09-15 11:40:00,159.28,159.31,159.23,159.24,12286.0,151.0163,151.0448,150.9689,150.9784,12286.0
2021-09-15 11:45:00,159.23,159.25,159.02,159.11,17405.0,150.9689,150.9879,150.7698,150.8552,17405.0
2021-09-15 11:50:00,159.09,159.18,159.0,159.11,32264.0,150.8362,150.9215,150.7509,150.8552,32264.0
2021-09-15 11:55:00,159.11,159.23,159.04,159.23,45605.0,150.8552,150.9689,150.7888,150.9689,45605.0
2021-09-15 12:00:00,159.22,159.39,159.11,159.34,14768.0,150.9595,151.1206,150.8552,151.0732,14768.0
2021-09-15 12:05:00,159.34,159.37,159.21,159.22,7206.0,151.0732,151.1017,150.95,150.9595,7206.0
2021-09-15 12:10:00,159.22,159.29,159.08,159.09,15343.0,150.9595,151.0258,150.8267,150.8362,15343.0
2021-09-15 12:15:00,159.12,159.33,159.12,159.3,22247.0,150.8646,151.0637,150.8646,151.0353,22247.0
2021-09-15 12:20:00,159.29,159.3,159.21,159.27,6325.0,151.0258,151.0353,150.95,151.0069,6325.0
2021-09-15 12:25:00,159.3,159.38,159.26,159.28,30284.0,151.0353,151.1112,150.9974,151.0163,30284.0
2021-09-15 12:30:00,159.31,159.45,159.2,159.43,37553.0,151.0448,151.1775,150.9405,151.1586,37553.0
2021-09-15 12:35:00,159.43,159.63,159.39,159.63,21097.0,151.1586,151.3482,151.1206,151.3482,21097.0
2021-09-15 12:40:00,159.62,159.85,159.56,159.76,18373.0,151.3387,151.5568,151.2818,151.4714,18373.0
2021-09-15 12:45:00,159.7,159.73,159.55,159.58,8015.0,151.4146,151.443,151.2723,151.3008,8015.0
2021-09-15 12:50:00,159.59,159.6,159.47,159.52,6394.0,151.3103,151.3197,151.1965,151.2439,6394.0
2021-09-15 12:55:00,159.58,159.63,159.54,159.54,6066.0,151.3008,151.3482,151.2629,151.2629,6066.0
2021-09-15 13:00:00,159.56,159.6,159.54,159.55,10834.0,151.2818,151.3197,151.2629,151.2723,10834.0
2021-09-15 13:05:00,159.55,159.6,159.43,159.45,30836.0,151.2723,151.3197,151.1586,151.1775,30836.0
2021-09-15 13:10:00,159.44,159.51,159.42,159.5,10165.0,151.168,151.2344,151.1491,151.2249,10165.0
2021-09-15 13:15:00,159.53,159.55,159.49,159.49,8091.0,151.2534,151.2723,151.2154,151.2154,8091.0
2021-09-15 13:20:00,159.54,159.6,159.53,159.56,17912.0,151.2629,151.3197,151.2534,151.2818,17912.0
2021-09-15 13:25:00,159.56,159.59,159.5,159.53,24610.0,151.2818,151.3103,151.2249,151.2534,24610.0
2021-09-15 13:30:00,159.53,159.77,159.51,159.77,26160.0,151.2534,151.4809,151.2344,151.4809,26160.0
2021-09-15 13:35:00,159.75,159.75,159.54,159.54,11700.0,151.462,151.462,151.2629,151.2629,11700.0
2021-09-15 13:40:00,159.52,159.55,159.5,159.52,12777.0,151.2439,151.2723,151.2249,151.2439,12777.0
2021-09-15 13:45:00,159.54,159.68,159.51,159.52,38328.0,151.2629,151.3956,151.2344,151.2439,38328.0
2021-09-15 13:50:00,159.53,159.53,159.45,159.47,6954.0,151.2534,151.2534,151.1775,151.1965,6954.0
2021-09-15 13:55:00,159.46,159.46,159.08,159.14,30069.0,151.187,151.187,150.8267,150.8836,30069.0
2021-09-15 14:00:00,159.14,159.24,159.0,159.08,34832.0,150.8836,150.9784,150.7509,150.8267,34832.0
2021-09-15 14:05:00,159.09,159.41,159.05,159.31,26383.0,150.8362,151.1396,150.7983,151.0448,26383.0
2021-09-15 14:10:00,159.34,159.34,159.22,159.25,11302.0,151.0732,151.0732,150.9595,150.9879,11302.0
2021-09-15 14:15:00,159.22,159.24,159.06,159.08,10860.0,150.9595,150.9784,150.8078,150.8267,10860.0
2021-09-15 14:20:00,159.06,159.11,158.96,158.96,9211.0,150.8078,150.8552,150.7129,150.7129,9211.0
2021-09-15 14:25:00,158.97,159.08,158.94,159.0,13543.0,150.7224,150.8267,150.694,150.7509,13543.0
2021-09-15 14:30:00,159.01,159.06,158.98,158.98,13085.0,150.7604,150.8078,150.7319,150.7319,13085.0
2021-09-15 14:35:00,158.98,159.05,158.94,158.95,11398.0,150.7319,150.7983,150.694,150.7035,11398.0
2021-09-15 14:40:00,158.91,158.98,158.89,158.89,7787.0,150.6655,150.7319,150.6466,150.6466,7787.0
2021-09-15 14:45:00,158.91,158.93,158.79,158.8,20758.0,150.6655,150.6845,150.5518,150.5612,20758.0
2021-09-15 14:50:00,158.8,158.9,158.78,158.85,20247.0,150.5612,150.6561,150.5423,150.6087,20247.0
2021-09-15 14:55:00,158.88,158.96,158.81,158.84,9416.0,150.6371,150.7129,150.5707,150.5992,9416.0
2021-09-15 15:00:00,158.85,159.0,158.84,158.97,7616.0,150.6087,150.7509,150.5992,150.7224,7616.0
2021-09-15 15:05:00,158.96,158.99,158.88,158.93,9898.0,150.7129,150.7414,150.6371,150.6845,9898.0
2021-09-15 15:10:00,158.95,159.01,158.92,159.01,4899.0,150.7035,150.7604,150.675,150.7604,4899.0
2021-09-15 15:15:00,159.03,159.06,158.98,158.99,9216.0,150.7793,150.8078,150.7319,150.7414,9216.0
2021-09-15 15:20:00,159.01,159.01,158.9,158.94,8681.0,150.7604,150.7604,150.6561,150.694,8681.0
2021-09-15 15:25:00,158.95,159.01,158.95,158.98,8260.0,150.7035,150.7604,150.7035,150.7319,8260.0
2021-09-15 15:30:00,158.99,159.15,158.93,159.06,20854.0,150.7414,150.8931,150.6845,150.8078,20854.0
2021-09-15 15:35:00,159.06,159.12,159.01,159.09,26186.0,150.8078,150.8646,150.7604,150.8362,26186.0
2021-09-15 15:40:00,159.08,159.08,158.97,159.04,22923.0,150.8267,150.8267,150.7224,150.7888,22923.0
2021-09-15 15:45:00,159.04,159.09,158.96,158.97,35066.0,150.7888,150.8362,150.7129,150.7224,35066.0
2021-09-15 15:50:00,158.97,159.07,158.97,159.02,61290.0,150.7224,150.8172,150.7224,150.7698,61290.0
2021-09-15 15:55:00,159.02,159.02,158.76,158.8,135326.0,150.7698,150.7698,150.5233,150.5612,135326.0
2021-09-16 09:30:00,159.0,159.5,158.93,159.25,17031.0,150.7509,151.2249,150.6845,150.9879,17031.0
2021-09-16 09:35:00,159.26,159.26,158.91,159.11,15705.0,150.9974,150.9974,150.6655,150.8552,15705.0
2021-09-16 09:40:00,159.06,159.06,158.43,158.51,10663.0,150.8078,150.8078,150.2104,150.2863,10663.0
2021-09-16 09:45:00,158.55,158.95,158.55,158.95,11525.0,150.3242,150.7035,150.3242,150.7035,11525.0
2021-09-16 09:50:00,158.88,159.03,158.62,158.62,8444.0,150.6371,150.7793,150.3906,150.3906,8444.0
2021-09-16 09:55:00,158.57,158.88,158.49,158.65,5441.0,150.3432,150.6371,150.2673,150.419,5441.0
2021-09-16 10:00:00,158.58,158.58,158.0,158.0,7958.0,150.3527,150.3527,149.8028,149.8028,7958.0
2021-09-16 10:05:00,158.04,158.04,157.89,157.92,6950.0,149.8407,149.8407,149.6985,149.7269,6950.0
2021-09-16 10:10:00,157.9,157.92,157.61,157.61,10180.0,149.7079,149.7269,149.433,149.433,10180.0
2021-09-16 10:15:00,157.64,157.89,157.63,157.72,6305.0,149.4614,149.6985,149.4519,149.5373,6305.0
2021-09-16 10:20:00,157.74,157.93,157.63,157.65,15436.0,149.5562,149.7364,149.4519,149.4709,15436.0
2021-09-16 10:25:00,157.62,157.66,157.49,157.64,7111.0,149.4425,149.4804,149.3192,149.4614,7111.0
2021-09-16 10:30:00,157.59,157.61,157.37,157.61,12077.0,149.414,149.433,149.2054,149.433,12077.0
2021-09-16 10:35:00,157.65,157.71,157.6,157.65,13458.0,149.4709,149.5278,149.4235,149.4709,13458.0
2021-09-16 10:40:00,157.63,157.63,157.45,157.53,10521.0,149.4519,149.4519,149.2813,149.3571,10521.0
2021-09-16 10:45:00,157.52,157.52,157.26,157.31,13500.0,149.3477,149.3477,149.1011,149.1485,13500.0
2021-09-16 10:50:00,157.31,157.35,157.16,157.17,9287.0,149.1485,149.1865,149.0063,149.0158,9287.0
2021-09-16 10:55:00,157.16,157.29,157.14,157.29,8030.0,149.0063,149.1296,148.9874,149.1296,8030.0
2021-09-16 11:00:00,157.26,157.33,157.19,157.26,16105.0,149.1011,149.1675,149.0348,149.1011,16105.0
2021-09-16 11:05:00,157.28,157.38,157.16,157.37,14509.0,149.1201,149.2149,149.0063,149.2054,14509.0
2021-09-16 11:10:00,157.38,157.48,157.37,157.46,10011.0,149.2149,149.3097,149.2054,149.2908,10011.0
2021-09-16 11:15:00,157.46,157.48,157.27,157.45,10620.0,149.2908,149.3097,149.1106,149.2813,10620.0
2021-09-16 11:20:00,157.44,157.59,157.37,157.58,10127.0,149.2718,149.414,149.2054,149.4045,10127.0
2021-09-16 11:25:00,157.59,157.72,157.58,157.65,9488.0,149.414,149.5373,149.4045,149.4709,9488.0
2021-09-16 11:30:00,157.66,157.78,157.65,157.74,8320.0,149.4804,149.5942,149.4709,149.5562,8320.0
2021-09-16 11:35:00,157.71,157.77,157.66,157.77,8697.0,149.5278,149.5847,149.4804,149.5847,8697.0
2021-09-16 11:40:00,157.77,157.92,157.77,157.82,6540.0,149.5847,149.7269,149.5847,149.6321,6540.0
2021-09-16 11:45:00,157.85,157.88,157.79,157.82,5856.0,149.6605,149.689,149.6036,149.6321,5856.0
2021-09-16 11:50:00,157.84,157.84,157.72,157.73,4532.0,149.6511,149.6511,149.5373,149.5468,4532.0
2021-09-16 11:55:00,157.68,157.73,157.59,157.72,8040.0,149.4994,149.5468,149.414,149.5373,8040.0
2021-09-16 12:00:00,157.71,157.75,157.66,157.69,3970.0,149.5278,149.5657,149.4804,149.5088,3970.0
2021-09-16 12:05:00,157.69,157.81,157.69,157.77,5480.0,149.5088,149.6226,149.5088,149.5847,5480.0
2021-09-16 12:10:00,157.73,157.84,157.7,157.83,5632.0,149.5468,149.6511,149.5183,149.6416,5632.0
2021-09-16 12:15:00,157.83,158.05,157.82,158.03,9385.0,149.6416,149.8502,149.6321,149.8312,9385.0
2021-09-16 12:20:00,158.04,158.04,157.94,158.02,8187.0,149.8407,149.8407,149.7459,149.8217,8187.0
2021-09-16 12:25:00,158.02,158.07,157.98,158.03,6373.0,149.8217,149.8691,149.7838,149.8312,6373.0
2021-09-16 12:30:00,158.04,158.09,158.02,158.09,7444.0,149.8407,149.8881,149.8217,149.8881,7444.0
2021-09-16 12:35:00,158.1,158.2,158.1,158.17,5794.0,149.8976,149.9924,149.8976,149.9639,5794.0
2021-09-16 12:40:00,158.16,158.2,158.11,158.19,5989.0,149.9544,149.9924,149.907,149.9829,5989.0
2021-09-16 12:45:00,158.18,158.24,158.17,158.21,5208.0,149.9734,150.0303,149.9639,150.0019,5208.0
2021-09-16 12:50:00,158.22,158.22,158.06,158.08,5882.0,150.0113,150.0113,149.8596,149.8786,5882.0
2021-09-16 12:55:00,158.13,158.15,158.11,158.12,3994.0,149.926,149.945,149.907,149.9165,3994.0
2021-09-16 13:00:00,158.11,158.11,157.99,158.0,7964.0,149.907,149.907,149.7933,149.8028,7964.0
2021-09-16 13:05:00,158.0,158.04,157.97,158.0,8615.0,149.8028,149.8407,149.7743,149.8028,8615.0
2021-09-16 13:10:00,157.99,158.02,157.91,157.93,6487.0,149.7933,149.8217,149.7174,149.7364,6487.0
2021-09-16 13:15:00,157.98,158.06,157.97,158.06,10728.0,149.7838,149.8596,149.7743,149.8596,10728.0
2021-09-16 13:20:00,158.06,158.08,157.99,158.01,7128.0,149.8596,149.8786,149.7933,149.8122,7128.0
2021-09-16 13:25:00,158.01,158.1,158.01,158.1,5248.0,149.8122,149.8976,149.8122,149.8976,5248.0
2021-09-16 13:30:00,158.08,158.08,157.96,158.0,8686.0,149.8786,149.8786,149.7648,149.8028,8686.0
2021-09-16 13:35:00,158.01,158.01,157.91,157.94,6988.0,149.8122,149.8122,149.7174,149.7459,6988.0
2021-09-16 13:40:00,157.93,157.93,157.8,157.81,8611.0,149.7364,149.7364,149.6131,149.6226,8611.0
2021-09-16 13:45:00,157.8,157.81,157.64,157.65,8524.0,149.6131,149.6226,149.4614,149.4709,8524.0
2021-09-16 13:50:00,157.66,157.93,157.66,157.92,12781.0,149.4804,149.7364,149.4804,149.7269,12781.0
2021-09-16 13:55:00,157.91,158.04,157.88,158.02,6936.0,149.7174,149.8407,149.689,149.8217,6936.0
2021-09-16 14:00:00,158.07,158.19,158.07,158.18,7722.0,149.8691,149.9829,149.8691,149.9734,7722.0
2021-09-16 14:05:00,158.18,158.22,158.11,158.22,5017.0,149.9734,150.0113,149.907,150.0113,5017.0
2021-09-16 14:10:00,158.22,158.38,158.22,158.38,8082.0,150.0113,150.163,150.0113,150.163,8082.0
2021-09-16 14:15:00,158.38,158.47,158.33,158.46,16813.0,150.163,150.2484,150.1156,150.2389,16813.0
2021-09-16 14:20:00,158.44,158.44,158.32,158.39,7701.0,150.2199,150.2199,150.1061,150.1725,7701.0
2021-09-16 14:25:00,158.38,158.38,158.19,158.21,16028.0,150.163,150.163,149.9829,150.0019,16028.0
2021-09-16 14:30:00,158.22,158.33,158.21,158.31,11146.0,150.0113,150.1156,150.0019,150.0967,11146.0
2021-09-16 14:35:00,158.32,158.38,158.31,158.34,4897.0,150.1061,150.163,150.0967,150.1251,4897.0
2021-09-16 14:40:00,158.33,158.34,158.25,158.25,7106.0,150.1156,150.1251,150.0398,150.0398,7106.0
2021-09-16 14:45:00,158.26,158.28,158.22,158.28,7168.0,150.0493,150.0682,150.0113,150.0682,7168.0
2021-09-16 14:50:00,158.27,158.28,158.22,158.27,9835.0,150.0587,150.0682,150.0113,150.0587,9835.0
2021-09-16 14:55:00,158.26,158.33,158.23,158.29,9284.0,150.0493,150.1156,150.0208,150.0777,9284.0
2021-09-16 15:00:00,158.29,158.41,158.26,158.36,13364.0,150.0777,150.1915,150.0493,150.1441,13364.0
2021-09-16 15:05:00,158.37,158.41,158.35,158.37,22899.0,150.1536,150.1915,150.1346,150.1536,22899.0
2021-09-16 15:10:00,158.4,158.5,158.4,158.42,10970.0,150.182,150.2768,150.182,150.201,10970.0
2021-09-16 15:15:00,158.42,158.47,158.36,158.38,11180.0,150.201,150.2484,150.1441,150.163,11180.0
2021-09-16 15:20:00,158.39,158.56,158.39,158.5,11132.0,150.1725,150.3337,150.1725,150.2768,11132.0
2021-09-16 15:25:00,158.49,158.59,158.48,158.49,9652.0,150.2673,150.3621,150.2578,150.2673,9652.0
2021-09-16 15:30:00,158.49,158.53,158.43,158.45,16717.0,150.2673,150.3053,150.2104,150.2294,16717.0
2021-09-16 15:35:00,158.45,158.5,158.42,158.48,21411.0,150.2294,150.2768,150.201,150.2578,21411.0
2021-09-16 15:40:00,158.48,158.57,158.48,158.5,21024.0,150.2578,150.3432,150.2578,150.2768,21024.0
2021-09-16 15:45:00,158.51,158.56,158.36,158.4,37754.0,150.2863,150.3337,150.1441,150.182,37754.0
2021-09-16 15:50:00,158.35,158.51,158.27,158.27,54927.0,150.1346,150.2863,150.0587,150.0587,54927.0
2021-09-16 15:55:00,158.26,158.37,158.16,158.22,103176.0,150.0493,150.1536,149.9544,150.0113,103176.0
2021-09-17 09:30:00,157.46,158.61,157.46,158.44,433425.0,149.2908,150.3811,149.2908,150.2199,433425.0
2021-09-17 09:35:00,158.45,158.58,158.2,158.2,8519.0,150.2294,150.3527,149.9924,149.9924,8519.0
2021-09-17 09:40:00,158.2,158.46,158.0,158.28,9555.0,149.9924,150.2389,149.8028,150.0682,9555.0
2021-09-17 09:45:00,158.27,158.41,158.1,158.1,7152.0,150.0587,150.1915,149.8976,149.8976,7152.0
2021-09-17 09:50:00,158.05,158.05,157.88,157.99,4094.0,149.8502,149.8502,149.689,149.7933,4094.0
2021-09-17 09:55:00,157.97,158.15,157.88,157.96,27167.0,149.7743,149.945,149.689,149.7648,27167.0
2021-09-17 10:00:00,157.95,158.19,157.71,157.73,11356.0,149.7553,149.9829,149.5278,149.5468,11356.0
2021-09-17 10:05:00,157.76,157.82,157.64,157.73,9624.0,149.5752,149.6321,149.4614,149.5468,9624.0
2021-09-17 10:10:00,157.71,157.76,157.49,157.69,8563.0,149.5278,149.5752,149.3192,149.5088,8563.0
2021-09-17 10:15:00,157.7,158.01,157.64,158.0,11209.0,149.5183,149.8122,149.4614,149.8028,11209.0
2021-09-17 10:20:00,157.96,158.03,157.83,157.97,10369.0,149.7648,149.8312,149.6416,149.7743,10369.0
2021-09-17 10:25:00,157.97,158.28,157.95,158.1,12502.0,149.7743,150.0682,149.7553,149.8976,12502.0
2021-09-17 10:30:00,158.1,158.15,157.97,158.06,5651.0,149.8976,149.945,149.7743,149.8596,5651.0
2021-09-17 10:35:00,158.03,158.05,157.87,157.96,5248.0,149.8312,149.8502,149.6795,149.7648,5248.0
2021-09-17 10:40:00,157.95,157.95,157.6,157.6,6706.0,149.7553,149.7553,149.4235,149.4235,6706.0
2021-09-17 10:45:00,157.67,157.71,157.54,157.68,8962.0,149.4899,149.5278,149.3666,149.4994,8962.0
2021-09-17 10:50:00,157.67,157.95,157.55,157.9,7003.0,149.4899,149.7553,149.3761,149.7079,7003.0
2021-09-17 10:55:00,157.9,157.9,157.69,157.85,7455.0,149.7079,149.7079,149.5088,149.6605,7455.0
2021-09-17 11:00:00,157.84,157.89,157.68,157.8,7658.0,149.6511,149.6985,149.4994,149.6131,7658.0
2021-09-17 11:05:00,157.79,158.1,157.69,158.07,22126.0,149.6036,149.8976,149.5088,149.8691,22126.0
2021-09-17 11:10:00,158.08,158.23,157.95,158.23,9138.0,149.8786,150.0208,149.7553,150.0208,9138.0
2021-09-17 11:15:00,158.25,158.25,157.83,157.83,10005.0,150.0398,150.0398,149.6416,149.6416,10005.0
2021-09-17 11:20:00,157.83,157.97,157.74,157.87,10102.0,149.6416,149.7743,149.5562,149.6795,10102.0
2021-09-17 11:25:00,157.88,157.91,157.73,157.76,7486.0,149.689,149.7174,149.5468,149.5752,7486.0
2021-09-17 11:30:00,157.75,157.78,157.53,157.75,12284.0,149.5657,149.5942,149.3571,149.5657,12284.0
2021-09-17 11:35:00,157.76,157.76,157.6,157.66,3233.0,149.5752,149.5752,149.4235,149.4804,3233.0
2021-09-17 11:40:00,157.69,157.83,157.69,157.83,3713.0,149.5088,149.6416,149.5088,149.6416,3713.0
2021-09-17 11:45:00,157.84,158.0,157.83,157.96,3577.0,149.6511,149.8028,149.6416,149.7648,3577.0
2021-09-17 11:50:00,157.97,158.02,157.92,157.96,10563.0,149.7743,149.8217,149.7269,149.7648,10563.0
2021-09-17 11:55:00,157.98,158.16,157.97,158.07,8279.0,149.7838,149.9544,149.7743,149.8691,8279.0
2021-09-17 12:00:00,158.06,158.14,158.01,158.09,7078.0,149.8596,149.9355,149.8122,149.8881,7078.0
2021-09-17 12:05:00,158.12,158.16,158.06,158.15,8541.0,149.9165,149.9544,149.8596,149.945,8541.0
2021-09-17 12:10:00,158.15,158.2,158.03,158.03,5325.0,149.945,149.9924,149.8312,149.8312,5325.0
2021-09-17 12:15:00,158.05,158.05,157.83,157.83,9511.0,149.8502,149.8502,149.6416,149.6416,9511.0
2021-09-17 12:20:00,157.82,157.99,157.82,157.95,8074.0,149.6321,149.7933,149.6321,149.7553,8074.0
2021-09-17 12:25:00,157.95,157.95,157.75,157.77,9462.0,149.7553,149.7553,149.5657,149.5847,9462.0
2021-09-17 12:30:00,157.77,157.86,157.75,157.78,4958.0,149.5847,149.67,149.5657,149.5942,4958.0
2021-09-17 12:35:00,157.8,157.85,157.71,157.72,9672.0,149.6131,149.6605,149.5278,149.5373,9672.0
2021-09-17 12:40:00,157.72,157.73,157.54,157.58,17995.0,149.5373,149.5468,149.3666,149.4045,17995.0
2021-09-17 12:45:00,157.6,157.67,157.5,157.5,11724.0,149.4235,149.4899,149.3287,149.3287,11724.0
2021-09-17 12:50:00,157.51,157.59,157.44,157.48,13836.0,149.3382,149.414,149.2718,149.3097,13836.0
2021-09-17 12:55:00,157.48,157.54,157.42,157.43,9629.0,149.3097,149.3666,149.2528,149.2623,9629.0
2021-09-17 13:00:00,157.41,157.41,157.24,157.25,5885.0,149.2434,149.2434,149.0822,149.0917,5885.0
2021-09-17 13:05:00,157.26,157.36,157.22,157.23,7271.0,149.1011,149.196,149.0632,149.0727,7271.0
2021-09-17 13:10:00,157.2,157.26,157.02,157.02,14473.0,149.0443,149.1011,148.8736,148.8736,14473.0
2021-09-17 13:15:00,157.06,157.09,156.79,156.79,12565.0,148.9115,148.94,148.6555,148.6555,12565.0
2021-09-17 13:20:00,156.79,156.89,156.76,156.81,9719.0,148.6555,148.7503,148.6271,148.6745,9719.0
2021-09-17 13:25:00,156.78,156.86,156.74,156.76,7676.0,148.646,148.7219,148.6081,148.6271,7676.0
2021-09-17 13:30:00,156.75,156.81,156.64,156.65,8241.0,148.6176,148.6745,148.5133,148.5228,8241.0
2021-09-17 13:35:00,156.63,156.77,156.61,156.75,11198.0,148.5038,148.6366,148.4849,148.6176,11198.0
2021-09-17 13:40:00,156.79,156.87,156.75,156.84,7002.0,148.6555,148.7314,148.6176,148.7029,7002.0
2021-09-17 13:45:00,156.82,156.85,156.5,156.5,11761.0,148.684,148.7124,148.3806,148.3806,11761.0
2021-09-17 13:50:00,156.48,156.5,156.42,156.47,8046.0,148.3616,148.3806,148.3047,148.3521,8046.0
2021-09-17 13:55:00,156.49,156.56,156.41,156.52,7821.0,148.3711,148.4375,148.2952,148.3995,7821.0
2021-09-17 14:00:00,156.5,156.54,156.32,156.32,9868.0,148.3806,148.4185,148.2099,148.2099,9868.0
2021-09-17 14:05:00,156.32,156.55,156.31,156.53,10641.0,148.2099,148.428,148.2004,148.409,10641.0
2021-09-17 14:10:00,156.49,156.5,156.24,156.26,11227.0,148.3711,148.3806,148.1341,148.153,11227.0
2021-09-17 14:15:00,156.27,156.33,156.14,156.23,15875.0,148.1625,148.2194,148.0393,148.1246,15875.0
2021-09-17 14:20:00,156.22,156.28,156.16,156.26,8381.0,148.1151,148.172,148.0582,148.153,8381.0
2021-09-17 14:25:00,156.2,156.2,156.02,156.09,9703.0,148.0961,148.0961,147.9255,147.9918,9703.0
2021-09-17 14:30:00,156.07,156.11,155.96,155.99,17874.0,147.9729,148.0108,147.8686,147.897,17874.0
2021-09-17 14:35:00,155.89,156.01,155.81,155.93,14217.0,147.8022,147.916,147.7264,147.8401,14217.0
2021-09-17 14:40:00,155.96,156.01,155.87,155.96,9802.0,147.8686,147.916,147.7833,147.8686,9802.0
2021-09-17 14:45:00,155.98,156.09,155.91,156.02,30855.0,147.8876,147.9918,147.8212,147.9255,30855.0
2021-09-17 14:50:00,156.02,156.02,155.86,155.89,14654.0,147.9255,147.9255,147.7738,147.8022,14654.0
2021-09-17 14:55:00,155.91,155.93,155.74,155.85,15878.0,147.8212,147.8401,147.66,147.7643,15878.0
2021-09-17 15:00:00,155.88,156.07,155.86,156.05,12529.0,147.7927,147.9729,147.7738,147.9539,12529.0
2021-09-17 15:05:00,156.03,156.03,155.88,155.91,11024.0,147.935,147.935,147.7927,147.8212,11024.0
2021-09-17 15:10:00,155.92,155.95,155.71,155.74,14540.0,147.8307,147.8591,147.6316,147.66,14540.0
2021-09-17 15:15:00,155.75,155.86,155.7,155.84,14609.0,147.6695,147.7738,147.6221,147.7548,14609.0
2021-09-17 15:20:00,155.84,156.01,155.82,155.98,13689.0,147.7548,147.916,147.7359,147.8876,13689.0
2021-09-17 15:25:00,155.98,155.99,155.8,155.97,21854.0,147.8876,147.897,147.7169,147.8781,21854.0
2021-09-17 15:30:00,155.94,156.01,155.89,155.95,17120.0,147.8496,147.916,147.8022,147.8591,17120.0
2021-09-17 15:35:00,155.96,156.14,155.92,156.0,26009.0,147.8686,148.0393,147.8307,147.9065,26009.0
2021-09-17 15:40:00,156.06,156.22,155.99,156.15,31397.0,147.9634,148.1151,147.897,148.0487,31397.0
2021-09-17 15:45:00,156.17,156.18,155.63,155.66,45886.0,148.0677,148.0772,147.5557,147.5842,45886.0
2021-09-17 15:50:00,155.7,155.95,155.36,155.57,127559.0,147.6221,147.8591,147.2997,147.4988,127559.0
2021-09-17 15:55:00,155.54,156.07,155.38,155.84,236070.0,147.4704,147.9729,147.3187,147.7548,236070.0
2021-09-20 09:30:00,153.5,154.52,153.01,154.5,24583.0,145.5362,146.5033,145.0716,146.4843,24583.0
2021-09-20 09:35:00,154.56,154.88,154.49,154.75,8602.0,146.5412,146.8446,146.4749,146.7214,8602.0
2021-09-20 09:40:00,154.86,155.09,154.79,154.87,9012.0,146.8257,147.0437,146.7593,146.8351,9012.0
2021-09-20 09:45:00,154.86,154.86,154.5,154.74,7998.0,146.8257,146.8257,146.4843,146.7119,7998.0
2021-09-20 09:50:00,154.72,154.84,154.45,154.81,14518.0,146.6929,146.8067,146.4369,146.7783,14518.0
2021-09-20 09:55:00,154.84,155.14,154.76,154.84,12043.0,146.8067,147.0911,146.7308,146.8067,12043.0
2021-09-20 10:00:00,154.84,154.97,154.39,154.6,12279.0,146.8067,146.93,146.38,146.5791,12279.0
2021-09-20 10:05:00,154.58,154.78,154.56,154.57,13448.0,146.5602,146.7498,146.5412,146.5507,13448.0
2021-09-20 10:10:00,154.56,154.68,154.45,154.48,10457.0,146.5412,146.655,146.4369,146.4654,10457.0
2021-09-20 10:15:00,154.42,154.44,154.16,154.39,7360.0,146.4085,146.4274,146.162,146.38,7360.0
2021-09-20 10:20:00,154.35,154.56,154.29,154.45,9265.0,146.3421,146.5412,146.2852,146.4369,9265.0
2021-09-20 10:25:00,154.52,155.06,154.46,155.03,14561.0,146.5033,147.0153,146.4464,146.9868,14561.0
2021-09-20 10:30:00,155.0,155.04,154.68,154.68,18907.0,146.9584,146.9963,146.655,146.655,18907.0
2021-09-20 10:35:00,154.69,155.0,154.69,154.85,5364.0,146.6645,146.9584,146.6645,146.8162,5364.0
2021-09-20 10:40:00,154.91,154.91,154.51,154.51,6243.0,146.8731,146.8731,146.4938,146.4938,6243.0
2021-09-20 10:45:00,154.49,154.61,154.34,154.59,7239.0,146.4749,146.5886,146.3326,146.5697,7239.0
2021-09-20 10:50:00,154.56,154.56,154.37,154.5,12457.0,146.5412,146.5412,146.3611,146.4843,12457.0
2021-09-20 10:55:00,154.45,154.45,154.08,154.18,9123.0,146.4369,146.4369,146.0861,146.1809,9123.0
2021-09-20 11:00:00,154.14,154.5,154.03,154.45,14666.0,146.143,146.4843,146.0387,146.4369,14666.0
2021-09-20 11:05:00,154.51,154.51,154.27,154.34,8276.0,146.4938,146.4938,146.2663,146.3326,8276.0
2021-09-20 11:10:00,154.36,154.61,154.36,154.54,7360.0,146.3516,146.5886,146.3516,146.5223,7360.0
2021-09-20 11:15:00,154.5,154.5,154.32,154.48,4416.0,146.4843,146.4843,146.3137,146.4654,4416.0
2021-09-20 11:20:00,154.52,154.7,154.52,154.61,6733.0,146.5033,146.674,146.5033,146.5886,6733.0
2021-09-20 11:25:00,154.6,154.73,154.55,154.66,10500.0,146.5791,146.7024,146.5317,146.636,10500.0
2021-09-20 11:30:00,154.63,154.67,154.38,154.39,6709.0,146.6076,146.6455,146.3706,146.38,6709.0
2021-09-20 11:35:00,154.47,154.49,154.33,154.35,5367.0,146.4559,146.4749,146.3232,146.3421,5367.0
2021-09-20 11:40:00,154.34,154.34,154.16,154.31,5979.0,146.3326,146.3326,146.162,146.3042,5979.0
2021-09-20 11:45:00,154.31,154.44,154.22,154.34,7505.0,146.3042,146.4274,146.2189,146.3326,7505.0
2021-09-20 11:50:00,154.35,154.43,154.21,154.34,19516.0,146.3421,146.418,146.2094,146.3326,19516.0
2021-09-20 11:55:00,154.3,154.32,154.19,154.2,7010.0,146.2947,146.3137,146.1904,146.1999,7010.0
2021-09-20 12:00:00,154.16,154.18,153.83,153.85,11293.0,146.162,146.1809,145.8491,145.8681,11293.0
2021-09-20 12:05:00,153.81,153.85,153.65,153.65,9352.0,145.8301,145.8681,145.6784,145.6784,9352.0
2021-09-20 12:10:00,153.66,153.76,153.64,153.72,5348.0,145.6879,145.7827,145.669,145.7448,5348.0
2021-09-20 12:15:00,153.72,153.82,153.66,153.7,8189.0,145.7448,145.8396,145.6879,145.7258,8189.0
2021-09-20 12:20:00,153.69,153.7,153.54,153.64,6848.0,145.7164,145.7258,145.5741,145.669,6848.0
2021-09-20 12:25:00,153.67,153.87,153.6,153.83,7299.0,145.6974,145.887,145.631,145.8491,7299.0
2021-09-20 12:30:00,153.8,153.9,153.75,153.76,7621.0,145.8207,145.9155,145.7732,145.7827,7621.0
2021-09-20 12:35:00,153.76,153.83,153.74,153.74,4596.0,145.7827,145.8491,145.7638,145.7638,4596.0
2021-09-20 12:40:00,153.74,153.8,153.59,153.67,6681.0,145.7638,145.8207,145.6215,145.6974,6681.0
2021-09-20 12:45:00,153.7,153.82,153.64,153.71,5643.0,145.7258,145.8396,145.669,145.7353,5643.0
2021-09-20 12:50:00,153.71,153.74,153.54,153.63,6417.0,145.7353,145.7638,145.5741,145.6595,6417.0
2021-09-20 12:55:00,153.6,153.69,153.43,153.43,4994.0,145.631,145.7164,145.4698,145.4698,4994.0
2021-09-20 13:00:00,153.43,153.56,153.35,153.42,6223.0,145.4698,145.5931,145.394,145.4604,6223.0
2021-09-20 13:05:00,153.43,153.43,153.18,153.18,6166.0,145.4698,145.4698,145.2328,145.2328,6166.0
2021-09-20 13:10:00,153.17,153.31,153.14,153.22,7242.0,145.2233,145.3561,145.1949,145.2707,7242.0
2021-09-20 13:15:00,153.2,153.24,153.1,153.23,5079.0,145.2518,145.2897,145.157,145.2802,5079.0
2021-09-20 13:20:00,153.24,153.3,153.21,153.29,5002.0,145.2897,145.3466,145.2613,145.3371,5002.0
2021-09-20 13:25:00,153.33,153.46,153.3,153.46,6159.0,145.375,145.4983,145.3466,145.4983,6159.0
2021-09-20 13:30:00,153.42,153.42,153.23,153.26,5212.0,145.4604,145.4604,145.2802,145.3087,5212.0
2021-09-20 13:35:00,153.26,153.52,153.26,153.48,6396.0,145.3087,145.5552,145.3087,145.5173,6396.0
2021-09-20 13:40:00,153.53,153.53,153.29,153.29,5924.0,145.5647,145.5647,145.3371,145.3371,5924.0
2021-09-20 13:45:00,153.25,153.64,153.24,153.6,7563.0,145.2992,145.669,145.2897,145.631,7563.0
2021-09-20 13:50:00,153.63,153.65,153.56,153.58,3808.0,145.6595,145.6784,145.5931,145.6121,3808.0
2021-09-20 13:55:00,153.61,153.68,153.57,153.63,6158.0,145.6405,145.7069,145.6026,145.6595,6158.0
2021-09-20 14:00:00,153.66,153.71,153.58,153.64,6168.0,145.6879,145.7353,145.6121,145.669,6168.0
2021-09-20 14:05:00,153.6,153.6,153.17,153.17,10747.0,145.631,145.631,145.2233,145.2233,10747.0
2021-09-20 14:10:00,153.19,153.24,153.09,153.16,8584.0,145.2423,145.2897,145.1475,145.2139,8584.0
2021-09-20 14:15:00,153.13,153.32,153.11,153.28,5949.0,145.1854,145.3656,145.1665,145.3276,5949.0
2021-09-20 14:20:00,153.27,153.36,153.15,153.17,6547.0,145.3181,145.4035,145.2044,145.2233,6547.0
2021-09-20 14:25:00,153.13,153.25,153.13,153.17,7417.0,145.1854,145.2992,145.1854,145.2233,7417.0
2021-09-20 14:30:00,153.15,153.19,152.99,153.02,7105.0,145.2044,145.2423,145.0527,145.0811,7105.0
2021-09-20 14:35:00,152.97,152.98,152.83,152.93,8126.0,145.0337,145.0432,144.901,144.9958,8126.0
2021-09-20 14:40:00,152.93,153.11,152.84,152.96,8157.0,144.9958,145.1665,144.9105,145.0242,8157.0
2021-09-20 14:45:00,152.93,153.12,152.89,153.06,6967.0,144.9958,145.1759,144.9579,145.119,6967.0
2021-09-20 14:50:00,153.1,153.18,152.93,152.93,6988.0,145.157,145.2328,144.9958,144.9958,6988.0
2021-09-20 14:55:00,152.91,153.17,152.9,153.08,7253.0,144.9768,145.2233,144.9673,145.138,7253.0
2021-09-20 15:00:00,153.08,153.28,153.07,153.16,10176.0,145.138,145.3276,145.1285,145.2139,10176.0
2021-09-20 15:05:00,153.16,153.16,152.92,152.95,7819.0,145.2139,145.2139,144.9863,145.0148,7819.0
2021-09-20 15:10:00,153.0,153.04,152.94,152.94,6149.0,145.0622,145.1001,145.0053,145.0053,6149.0
2021-09-20 15:15:00,152.99,153.05,152.72,152.8,25582.0,145.0527,145.1096,144.7967,144.8725,25582.0
2021-09-20 15:20:00,152.82,153.12,152.79,153.11,9121.0,144.8915,145.1759,144.8631,145.1665,9121.0
2021-09-20 15:25:00,153.17,153.37,153.1,153.36,8279.0,145.2233,145.413,145.157,145.4035,8279.0
2021-09-20 15:30:00,153.35,153.78,153.32,153.73,17524.0,145.394,145.8017,145.3656,145.7543,17524.0
2021-09-20 15:35:00,153.75,153.95,153.69,153.77,16915.0,145.7732,145.9629,145.7164,145.7922,16915.0
2021-09-20 15:40:00,153.75,154.13,153.75,154.06,14315.0,145.7732,146.1335,145.7732,146.0672,14315.0
2021-09-20 15:45:00,154.1,154.35,154.09,154.22,20791.0,146.1051,146.3421,146.0956,146.2189,20791.0
2021-09-20 15:50:00,154.23,154.67,154.23,154.59,48615.0,146.2283,146.6455,146.2283,146.5697,48615.0
2021-09-20 15:55:00,154.6,155.0,154.57,154.88,123253.0,146.5791,146.9584,146.5507,146.8446,123253.0
2021-09-21 09:30:00,155.82,155.97,155.28,155.28,34085.0,147.7359,147.8781,147.2239,147.2239,34085.0
2021-09-21 09:35:00,155.28,155.79,155.24,155.62,9317.0,147.2239,147.7074,147.1859,147.5462,9317.0
2021-09-21 09:40:00,155.59,155.8,155.4,155.8,5466.0,147.5178,147.7169,147.3376,147.7169,5466.0
2021-09-21 09:45:00,155.74,156.04,155.74,156.0,10408.0,147.66,147.9444,147.66,147.9065,10408.0
2021-09-21 09:50:00,156.07,156.12,155.86,155.97,9999.0,147.9729,148.0203,147.7738,147.8781,9999.0
2021-09-21 09:55:00,155.99,156.12,155.78,155.81,12489.0,147.897,148.0203,147.6979,147.7264,12489.0
2021-09-21 10:00:00,155.89,156.06,155.85,155.95,13977.0,147.8022,147.9634,147.7643,147.8591,13977.0
2021-09-21 10:05:00,155.92,156.05,155.56,155.56,9978.0,147.8307,147.9539,147.4893,147.4893,9978.0
2021-09-21 10:10:00,155.53,155.63,155.23,155.46,21820.0,147.4609,147.5557,147.1765,147.3945,21820.0
2021-09-21 10:15:00,155.41,155.84,155.41,155.79,21533.0,147.3471,147.7548,147.3471,147.7074,21533.0
2021-09-21 10:20:00,155.82,155.83,155.45,155.54,13874.0,147.7359,147.7453,147.385,147.4704,13874.0
2021-09-21 10:25:00,155.6,155.78,155.55,155.77,4720.0,147.5273,147.6979,147.4799,147.6884,4720.0
2021-09-21 10:30:00,155.78,155.82,155.54,155.62,5074.0,147.6979,147.7359,147.4704,147.5462,5074.0
2021-09-21 10:35:00,155.63,155.63,155.48,155.55,5520.0,147.5557,147.5557,147.4135,147.4799,5520.0
2021-09-21 10:40:00,155.57,155.57,155.37,155.56,5316.0,147.4988,147.4988,147.3092,147.4893,5316.0
2021-09-21 10:45:00,155.55,155.55,155.22,155.22,4259.0,147.4799,147.4799,147.167,147.167,4259.0
2021-09-21 10:50:00,155.31,155.36,155.16,155.32,9038.0,147.2523,147.2997,147.1101,147.2618,9038.0
2021-09-21 10:55:00,155.39,155.53,155.33,155.36,6235.0,147.3282,147.4609,147.2713,147.2997,6235.0
2021-09-21 11:00:00,155.28,155.35,155.1,155.21,8629.0,147.2239,147.2902,147.0532,147.1575,8629.0
2021-09-21 11:05:00,155.22,155.53,155.2,155.53,8676.0,147.167,147.4609,147.148,147.4609,8676.0
2021-09-21 11:10:00,155.42,155.61,155.39,155.61,7301.0,147.3566,147.5367,147.3282,147.5367,7301.0
2021-09-21 11:15:00,155.64,155.64,155.27,155.28,4940.0,147.5652,147.5652,147.2144,147.2239,4940.0
2021-09-21 11:20:00,155.21,155.29,155.13,155.14,5647.0,147.1575,147.2333,147.0817,147.0911,5647.0
2021-09-21 11:25:00,155.13,155.26,155.12,155.21,5169.0,147.0817,147.2049,147.0722,147.1575,5169.0
2021-09-21 11:30:00,155.23,155.51,155.16,155.51,8076.0,147.1765,147.4419,147.1101,147.4419,8076.0
2021-09-21 11:35:00,155.55,155.67,155.55,155.61,5914.0,147.4799,147.5936,147.4799,147.5367,5914.0
2021-09-21 11:40:00,155.62,155.85,155.57,155.74,14090.0,147.5462,147.7643,147.4988,147.66,14090.0
2021-09-21 11:45:00,155.72,155.74,155.58,155.62,8787.0,147.641,147.66,147.5083,147.5462,8787.0
2021-09-21 11:50:00,155.59,155.7,155.57,155.6,20587.0,147.5178,147.6221,147.4988,147.5273,20587.0
2021-09-21 11:55:00,155.63,155.75,155.58,155.72,12380.0,147.5557,147.6695,147.5083,147.641,12380.0
2021-09-21 12:00:00,155.78,156.0,155.77,155.94,6488.0,147.6979,147.9065,147.6884,147.8496,6488.0
2021-09-21 12:05:00,155.94,156.14,155.92,156.13,5724.0,147.8496,148.0393,147.8307,148.0298,5724.0
2021-09-21 12:10:00,156.15,156.24,156.09,156.22,3710.0,148.0487,148.1341,147.9918,148.1151,3710.0
2021-09-21 12:15:00,156.2,156.2,155.97,155.97,4893.0,148.0961,148.0961,147.8781,147.8781,4893.0
2021-09-21 12:20:00,155.95,156.13,155.92,156.09,6094.0,147.8591,148.0298,147.8307,147.9918,6094.0
2021-09-21 12:25:00,156.09,156.13,155.94,155.98,2948.0,147.9918,148.0298,147.8496,147.8876,2948.0
2021-09-21 12:30:00,155.92,156.03,155.86,155.99,3952.0,147.8307,147.935,147.7738,147.897,3952.0
2021-09-21 12:35:00,155.99,155.99,155.89,155.97,3886.0,147.897,147.897,147.8022,147.8781,3886.0
2021-09-21 12:40:00,155.97,155.98,155.87,155.91,4328.0,147.8781,147.8876,147.7833,147.8212,4328.0
2021-09-21 12:45:00,155.88,155.9,155.73,155.81,6070.0,147.7927,147.8117,147.6505,147.7264,6070.0
2021-09-21 12:50:00,155.84,155.84,155.54,155.6,7903.0,147.7548,147.7548,147.4704,147.5273,7903.0
2021-09-21 12:55:00,155.61,155.84,155.61,155.78,6823.0,147.5367,147.7548,147.5367,147.6979,6823.0
2021-09-21 13:00:00,155.75,155.8,155.51,155.64,4059.0,147.6695,147.7169,147.4419,147.5652,4059.0
2021-09-21 13:05:00,155.65,155.7,155.58,155.6,3320.0,147.5747,147.6221,147.5083,147.5273,3320.0
2021-09-21 13:10:00,155.57,155.63,155.54,155.56,2563.0,147.4988,147.5557,147.4704,147.4893,2563.0
2021-09-21 13:15:00,155.53,155.74,155.53,155.74,4512.0,147.4609,147.66,147.4609,147.66,4512.0
2021-09-21 13:20:00,155.76,155.76,155.56,155.56,6311.0,147.679,147.679,147.4893,147.4893,6311.0
2021-09-21 13:25:00,155.58,155.58,155.45,155.45,4266.0,147.5083,147.5083,147.385,147.385,4266.0
2021-09-21 13:30:00,155.43,155.54,155.43,155.5,3919.0,147.3661,147.4704,147.3661,147.4325,3919.0
2021-09-21 13:35:00,155.54,155.6,155.49,155.6,2910.0,147.4704,147.5273,147.423,147.5273,2910.0
2021-09-21 13:40:00,155.6,155.65,155.53,155.54,6101.0,147.5273,147.5747,147.4609,147.4704,6101.0
2021-09-21 13:45:00,155.53,155.57,155.43,155.53,5137.0,147.4609,147.4988,147.3661,147.4609,5137.0
2021-09-21 13:50:00,155.5,155.67,155.37,155.42,6340.0,147.4325,147.5936,147.3092,147.3566,6340.0
2021-09-21 13:55:00,155.4,155.51,155.4,155.5,3702.0,147.3376,147.4419,147.3376,147.4325,3702.0
2021-09-21 14:00:00,155.57,155.84,155.56,155.79,13427.0,147.4988,147.7548,147.4893,147.7074,13427.0
2021-09-21 14:05:00,155.82,155.87,155.76,155.86,6197.0,147.7359,147.7833,147.679,147.7738,6197.0
2021-09-21 14:10:00,155.83,155.83,155.77,155.8,3102.0,147.7453,147.7453,147.6884,147.7169,3102.0
2021-09-21 14:15:00,155.78,155.8,155.72,155.76,3491.0,147.6979,147.7169,147.641,147.679,3491.0
2021-09-21 14:20:00,155.74,155.74,155.63,155.66,3832.0,147.66,147.66,147.5557,147.5842,3832.0
2021-09-21 14:25:00,155.68,155.69,155.58,155.63,4390.0,147.6031,147.6126,147.5083,147.5557,4390.0
2021-09-21 14:30:00,155.67,155.82,155.63,155.82,3144.0,147.5936,147.7359,147.5557,147.7359,3144.0
2021-09-21 14:35:00,155.81,155.81,155.69,155.71,3658.0,147.7264,147.7264,147.6126,147.6316,3658.0
2021-09-21 14:40:00,155.73,155.81,155.73,155.73,3232.0,147.6505,147.7264,147.6505,147.6505,3232.0
2021-09-21 14:45:00,155.71,155.83,155.69,155.76,3062.0,147.6316,147.7453,147.6126,147.679,3062.0
2021-09-21 14:50:00,155.79,156.16,155.77,156.0,10722.0,147.7074,148.0582,147.6884,147.9065,10722.0
2021-09-21 14:55:00,155.99,155.99,155.81,155.85,6261.0,147.897,147.897,147.7264,147.7643,6261.0
2021-09-21 15:00:00,155.86,156.08,155.86,156.0,9864.0,147.7738,147.9824,147.7738,147.9065,9864.0
2021-09-21 15:05:00,155.96,156.03,155.89,155.91,7898.0,147.8686,147.935,147.8022,147.8212,7898.0
2021-09-21 15:10:00,155.9,156.02,155.81,155.99,7213.0,147.8117,147.9255,147.7264,147.897,7213.0
2021-09-21 15:15:00,155.99,156.1,155.71,155.71,18186.0,147.897,148.0013,147.6316,147.6316,18186.0
2021-09-21 15:20:00,155.74,155.88,155.71,155.8,9592.0,147.66,147.7927,147.6316,147.7169,9592.0
2021-09-21 15:25:00,155.8,155.83,155.74,155.75,4240.0,147.7169,147.7453,147.66,147.6695,4240.0
2021-09-21 15:30:00,155.77,155.92,155.77,155.87,14661.0,147.6884,147.8307,147.6884,147.7833,14661.0
2021-09-21 15:35:00,155.88,155.88,155.7,155.77,8316.0,147.7927,147.7927,147.6221,147.6884,8316.0
2021-09-21 15:40:00,155.74,155.94,155.72,155.9,15860.0,147.66,147.8496,147.641,147.8117,15860.0
2021-09-21 15:45:00,155.89,155.89,155.63,155.67,19762.0,147.8022,147.8022,147.5557,147.5936,19762.0
2021-09-21 15:50:00,155.69,155.83,155.61,155.7,43369.0,147.6126,147.7453,147.5367,147.6221,43369.0
2021-09-21 15:55:00,155.72,155.76,155.53,155.56,123681.0,147.641,147.679,147.4609,147.4893,123681.0
2021-09-22 09:30:00,156.71,157.0,156.47,156.55,24620.0,148.5797,148.8546,148.3521,148.428,24620.0
2021-09-22 09:35:00,156.51,156.54,155.66,155.74,15475.0,148.3901,148.4185,147.5842,147.66,15475.0
2021-09-22 09:40:00,155.81,155.83,155.4,155.63,17095.0,147.7264,147.7453,147.3376,147.5557,17095.0
2021-09-22 09:45:00,155.62,155.68,155.27,155.31,19924.0,147.5462,147.6031,147.2144,147.2523,19924.0
2021-09-22 09:50:00,155.28,155.35,155.16,155.18,20137.0,147.2239,147.2902,147.1101,147.1291,20137.0
2021-09-22 09:55:00,155.22,155.75,155.22,155.75,19718.0,147.167,147.6695,147.167,147.6695,19718.0
2021-09-22 10:00:00,155.79,156.1,155.7,156.06,13707.0,147.7074,148.0013,147.6221,147.9634,13707.0
2021-09-22 10:05:00,156.06,156.34,156.01,156.28,10970.0,147.9634,148.2289,147.916,148.172,10970.0
2021-09-22 10:10:00,156.28,156.3,156.04,156.18,54998.0,148.172,148.1909,147.9444,148.0772,54998.0
2021-09-22 10:15:00,156.21,156.6,156.21,156.56,14771.0,148.1056,148.4754,148.1056,148.4375,14771.0
2021-09-22 10:20:00,156.58,156.9,156.58,156.78,106638.0,148.4564,148.7598,148.4564,148.646,106638.0
2021-09-22 10:25:00,156.75,157.1,156.65,157.09,10866.0,148.6176,148.9494,148.5228,148.94,10866.0
2021-09-22 10:30:00,157.11,157.48,157.08,157.33,17362.0,148.9589,149.3097,148.9305,149.1675,17362.0
2021-09-22 10:35:00,157.37,157.62,157.17,157.18,18197.0,149.2054,149.4425,149.0158,149.0253,18197.0
2021-09-22 10:40:00,157.19,157.22,156.92,157.03,3747.0,149.0348,149.0632,148.7788,148.8831,3747.0
2021-09-22 10:45:00,157.09,157.16,156.93,156.96,5219.0,148.94,149.0063,148.7883,148.8167,5219.0
2021-09-22 10:50:00,157.01,157.15,156.79,157.12,11818.0,148.8641,148.9969,148.6555,148.9684,11818.0
2021-09-22 10:55:00,157.12,157.4,157.12,157.34,10879.0,148.9684,149.2339,148.9684,149.177,10879.0
2021-09-22 11:00:00,157.35,157.44,157.29,157.29,10977.0,149.1865,149.2718,149.1296,149.1296,10977.0
2021-09-22 11:05:00,157.3,157.38,157.24,157.28,5626.0,149.1391,149.2149,149.0822,149.1201,5626.0
2021-09-22 11:10:00,157.28,157.29,157.07,157.07,6533.0,149.1201,149.1296,148.921,148.921,6533.0
2021-09-22 11:15:00,157.08,157.21,157.08,157.16,6696.0,148.9305,149.0537,148.9305,149.0063,6696.0
2021-09-22 11:20:00,157.14,157.15,156.96,157.1,9960.0,148.9874,148.9969,148.8167,148.9494,9960.0
2021-09-22 11:25:00,157.12,157.13,156.96,156.96,6702.0,148.9684,148.9779,148.8167,148.8167,6702.0
2021-09-22 11:30:00,156.98,157.15,156.98,157.12,12620.0,148.8357,148.9969,148.8357,148.9684,12620.0
2021-09-22 11:35:00,157.2,157.29,157.18,157.19,9361.0,149.0443,149.1296,149.0253,149.0348,9361.0
2021-09-22 11:40:00,157.2,157.34,157.15,157.32,6686.0,149.0443,149.177,148.9969,149.158,6686.0
2021-09-22 11:45:00,157.32,157.4,157.18,157.21,13600.0,149.158,149.2339,149.0253,149.0537,13600.0
2021-09-22 11:50:00,157.23,157.4,157.03,157.22,19419.0,149.0727,149.2339,148.8831,149.0632,19419.0
2021-09-22 11:55:00,157.22,157.37,157.21,157.36,6259.0,149.0632,149.2054,149.0537,149.196,6259.0
2021-09-22 12:00:00,157.38,157.43,157.27,157.3,9226.0,149.2149,149.2623,149.1106,149.1391,9226.0
2021-09-22 12:05:00,157.3,157.3,157.12,157.13,13889.0,149.1391,149.1391,148.9684,148.9779,13889.0
2021-09-22 12:10:00,157.17,157.22,157.06,157.06,4127.0,149.0158,149.0632,148.9115,148.9115,4127.0
2021-09-22 12:15:00,157.16,157.38,157.14,157.33,8068.0,149.0063,149.2149,148.9874,149.1675,8068.0
2021-09-22 12:20:00,157.35,157.41,157.33,157.33,3811.0,149.1865,149.2434,149.1675,149.1675,3811.0
2021-09-22 12:25:00,157.34,157.57,157.34,157.46,13390.0,149.177,149.3951,149.177,149.2908,13390.0
2021-09-22 12:30:00,157.47,157.58,157.45,157.45,5218.0,149.3002,149.4045,149.2813,149.2813,5218.0
2021-09-22 12:35:00,157.5,157.58,157.46,157.46,5006.0,149.3287,149.4045,149.2908,149.2908,5006.0
2021-09-22 12:40:00,157.46,157.55,157.35,157.4,15373.0,149.2908,149.3761,149.1865,149.2339,15373.0
2021-09-22 12:45:00,157.4,157.42,157.25,157.25,4203.0,149.2339,149.2528,149.0917,149.0917,4203.0
2021-09-22 12:50:00,157.28,157.33,157.19,157.2,4944.0,149.1201,149.1675,149.0348,149.0443,4944.0
2021-09-22 12:55:00,157.21,157.35,157.2,157.32,8371.0,149.0537,149.1865,149.0443,149.158,8371.0
2021-09-22 13:00:00,157.3,157.32,157.21,157.21,3360.0,149.1391,149.158,149.0537,149.0537,3360.0
2021-09-22 13:05:00,157.19,157.22,157.14,157.16,6538.0,149.0348,149.0632,148.9874,149.0063,6538.0
2021-09-22 13:10:00,157.12,157.12,157.02,157.05,2439.0,148.9684,148.9684,148.8736,148.902,2439.0
2021-09-22 13:15:00,157.05,157.11,156.98,157.01,2031.0,148.902,148.9589,148.8357,148.8641,2031.0
2021-09-22 13:20:00,157.06,157.11,157.02,157.08,2590.0,148.9115,148.9589,148.8736,148.9305,2590.0
2021-09-22 13:25:00,157.08,157.21,157.08,157.21,5222.0,148.9305,149.0537,148.9305,149.0537,5222.0
2021-09-22 13:30:00,157.2,157.33,157.19,157.3,7333.0,149.0443,149.1675,149.0348,149.1391,7333.0
2021-09-22 13:35:00,157.31,157.31,157.19,157.29,7119.0,149.1485,149.1485,149.0348,149.1296,7119.0
2021-09-22 13:40:00,157.31,157.41,157.29,157.36,5204.0,149.1485,149.2434,149.1296,149.196,5204.0
2021-09-22 13:45:00,157.38,157.43,157.29,157.29,7852.0,149.2149,149.2623,149.1296,149.1296,7852.0
2021-09-22 13:50:00,157.29,157.31,157.15,157.24,4529.0,149.1296,149.1485,148.9969,149.0822,4529.0
2021-09-22 13:55:00,157.23,157.36,157.23,157.36,6502.0,149.0727,149.196,149.0727,149.196,6502.0
2021-09-22 14:00:00,157.34,157.78,157.13,157.74,20196.0,149.177,149.5942,148.9779,149.5562,20196.0
2021-09-22 14:05:00,157.78,157.82,157.47,157.54,10923.0,149.5942,149.6321,149.3002,149.3666,10923.0
2021-09-22 14:10:00,157.55,157.7,157.54,157.67,12854.0,149.3761,149.5183,149.3666,149.4899,12854.0
2021-09-22 14:15:00,157.69,157.8,157.62,157.62,10885.0,149.5088,149.6131,149.4425,149.4425,10885.0
2021-09-22 14:20:00,157.55,157.67,157.32,157.32,8685.0,149.3761,149.4899,149.158,149.158,8685.0
2021-09-22 14:25:00,157.32,157.46,157.29,157.46,12583.0,149.158,149.2908,149.1296,149.2908,12583.0
2021-09-22 14:30:00,157.48,157.56,157.31,157.41,8566.0,149.3097,149.3856,149.1485,149.2434,8566.0
2021-09-22 14:35:00,157.4,157.48,157.22,157.25,8860.0,149.2339,149.3097,149.0632,149.0917,8860.0
2021-09-22 14:40:00,157.19,157.29,157.02,157.25,8400.0,149.0348,149.1296,148.8736,149.0917,8400.0
2021-09-22 14:45:00,157.21,157.21,156.84,156.89,14220.0,149.0537,149.0537,148.7029,148.7503,14220.0
2021-09-22 14:50:00,156.84,157.08,156.68,156.95,14716.0,148.7029,148.9305,148.5512,148.8072,14716.0
2021-09-22 14:55:00,157.05,157.06,156.89,156.97,9682.0,148.902,148.9115,148.7503,148.8262,9682.0
2021-09-22 15:00:00,156.97,157.17,156.9,157.08,12240.0,148.8262,149.0158,148.7598,148.9305,12240.0
2021-09-22 15:05:00,157.05,157.14,156.95,157.13,6784.0,148.902,148.9874,148.8072,148.9779,6784.0
2021-09-22 15:10:00,157.12,157.39,157.1,157.39,10412.0,148.9684,149.2244,148.9494,149.2244,10412.0
2021-09-22 15:15:00,157.42,157.6,157.37,157.59,8404.0,149.2528,149.4235,149.2054,149.414,8404.0
2021-09-22 15:20:00,157.55,157.64,157.49,157.58,17664.0,149.3761,149.4614,149.3192,149.4045,17664.0
2021-09-22 15:25:00,157.58,157.58,157.33,157.33,17311.0,149.4045,149.4045,149.1675,149.1675,17311.0
2021-09-22 15:30:00,157.34,157.35,157.06,157.11,17411.0,149.177,149.1865,148.9115,148.9589,17411.0
2021-09-22 15:35:00,157.14,157.63,157.13,157.6,24674.0,148.9874,149.4519,148.9779,149.4235,24674.0
2021-09-22 15:40:00,157.63,157.65,157.29,157.32,21165.0,149.4519,149.4709,149.1296,149.158,21165.0
2021-09-22 15:45:00,157.27,157.36,157.2,157.21,22574.0,149.1106,149.196,149.0443,149.0537,22574.0
2021-09-22 15:50:00,157.13,157.36,157.04,157.25,46040.0,148.9779,149.196,148.8926,149.0917,46040.0
2021-09-22 15:55:00,157.25,157.27,157.03,157.08,97702.0,149.0917,149.1106,148.8831,148.9305,97702.0
2021-09-23 09:30:00,157.61,158.07,157.61,158.07,20282.0,149.433,149.8691,149.433,149.8691,20282.0
2021-09-23 09:35:00,158.1,158.52,157.92,158.4,9660.0,149.8976,150.2958,149.7269,150.182,9660.0
2021-09-23 09:40:00,158.58,158.58,158.22,158.34,5817.0,150.3527,150.3527,150.0113,150.1251,5817.0
2021-09-23 09:45:00,158.31,158.96,158.3,158.92,17673.0,150.0967,150.7129,150.0872,150.675,17673.0
2021-09-23 09:50:00,158.92,159.2,158.82,159.06,20933.0,150.675,150.9405,150.5802,150.8078,20933.0
2021-09-23 09:55:00,159.11,159.15,158.82,158.82,12202.0,150.8552,150.8931,150.5802,150.5802,12202.0
2021-09-23 10:00:00,158.86,159.17,158.72,159.04,17943.0,150.6181,150.912,150.4854,150.7888,17943.0
2021-09-23 10:05:00,158.99,159.07,158.92,159.05,11023.0,150.7414,150.8172,150.675,150.7983,11023.0
2021-09-23 10:10:00,159.02,159.06,158.91,158.98,15319.0,150.7698,150.8078,150.6655,150.7319,15319.0
2021-09-23 10:15:00,159.07,159.21,159.01,159.09,14810.0,150.8172,150.95,150.7604,150.8362,14810.0
2021-09-23 10:20:00,159.15,159.25,159.12,159.22,18100.0,150.8931,150.9879,150.8646,150.9595,18100.0
2021-09-23 10:25:00,159.23,159.24,159.06,159.07,11568.0,150.9689,150.9784,150.8078,150.8172,11568.0
2021-09-23 10:30:00,159.07,159.07,158.74,159.02,18815.0,150.8172,150.8172,150.5044,150.7698,18815.0
2021-09-23 10:35:00,159.08,159.1,158.74,158.77,10158.0,150.8267,150.8457,150.5044,150.5328,10158.0
2021-09-23 10:40:00,158.77,158.81,158.67,158.76,16172.0,150.5328,150.5707,150.438,150.5233,16172.0
2021-09-23 10:45:00,158.73,159.16,158.73,159.09,14172.0,150.4949,150.9026,150.4949,150.8362,14172.0
2021-09-23 10:50:00,159.09,159.3,159.09,159.29,14667.0,150.8362,151.0353,150.8362,151.0258,14667.0
2021-09-23 10:55:00,159.26,159.26,159.0,159.14,12431.0,150.9974,150.9974,150.7509,150.8836,12431.0
2021-09-23 11:00:00,159.11,159.11,158.75,158.75,10652.0,150.8552,150.8552,150.5138,150.5138,10652.0
2021-09-23 11:05:00,158.78,158.85,158.67,158.71,8086.0,150.5423,150.6087,150.438,150.4759,8086.0
2021-09-23 11:10:00,158.77,158.84,158.73,158.77,5857.0,150.5328,150.5992,150.4949,150.5328,5857.0
2021-09-23 11:15:00,158.75,158.78,158.53,158.56,9013.0,150.5138,150.5423,150.3053,150.3337,9013.0
2021-09-23 11:20:00,158.53,158.65,158.43,158.47,10273.0,150.3053,150.419,150.2104,150.2484,10273.0
2021-09-23 11:25:00,158.43,158.71,158.43,158.68,35195.0,150.2104,150.4759,150.2104,150.4475,35195.0
2021-09-23 11:30:00,158.63,158.78,158.58,158.65,25632.0,150.4001,150.5423,150.3527,150.419,25632.0
2021-09-23 11:35:00,158.63,158.68,158.53,158.59,10573.0,150.4001,150.4475,150.3053,150.3621,10573.0
2021-09-23 11:40:00,158.6,158.68,158.47,158.6,10300.0,150.3716,150.4475,150.2484,150.3716,10300.0
2021-09-23 11:45:00,158.6,158.65,158.56,158.57,4695.0,150.3716,150.419,150.3337,150.3432,4695.0
2021-09-23 11:50:00,158.57,158.65,158.54,158.65,7009.0,150.3432,150.419,150.3147,150.419,7009.0
2021-09-23 11:55:00,158.66,158.66,158.55,158.59,4900.0,150.4285,150.4285,150.3242,150.3621,4900.0
2021-09-23 12:00:00,158.56,158.7,158.46,158.67,21345.0,150.3337,150.4664,150.2389,150.438,21345.0
2021-09-23 12:05:00,158.7,158.73,158.63,158.69,8608.0,150.4664,150.4949,150.4001,150.457,8608.0
2021-09-23 12:10:00,158.72,158.83,158.64,158.79,18620.0,150.4854,150.5897,150.4095,150.5518,18620.0
2021-09-23 12:15:00,158.8,158.85,158.75,158.81,8101.0,150.5612,150.6087,150.5138,150.5707,8101.0
2021-09-23 12:20:00,158.79,158.79,158.6,158.62,4616.0,150.5518,150.5518,150.3716,150.3906,4616.0
2021-09-23 12:25:00,158.62,158.77,158.58,158.73,8268.0,150.3906,150.5328,150.3527,150.4949,8268.0
2021-09-23 12:30:00,158.72,158.79,158.71,158.72,9193.0,150.4854,150.5518,150.4759,150.4854,9193.0
2021-09-23 12:35:00,158.72,158.76,158.63,158.67,5857.0,150.4854,150.5233,150.4001,150.438,5857.0
2021-09-23 12:40:00,158.65,158.71,158.6,158.6,8718.0,150.419,150.4759,150.3716,150.3716,8718.0
2021-09-23 12:45:00,158.61,158.68,158.55,158.55,8239.0,150.3811,150.4475,150.3242,150.3242,8239.0
2021-09-23 12:50:00,158.53,158.59,158.45,158.49,12034.0,150.3053,150.3621,150.2294,150.2673,12034.0
2021-09-23 12:55:00,158.49,158.59,158.42,158.42,11189.0,150.2673,150.3621,150.201,150.201,11189.0
2021-09-23 13:00:00,158.46,158.6,158.42,158.6,12965.0,150.2389,150.3716,150.201,150.3716,12965.0
2021-09-23 13:05:00,158.62,158.66,158.46,158.66,45923.0,150.3906,150.4285,150.2389,150.4285,45923.0
2021-09-23 13:10:00,158.64,158.65,158.56,158.65,3599.0,150.4095,150.419,150.3337,150.419,3599.0
2021-09-23 13:15:00,158.64,158.98,158.64,158.98,21559.0,150.4095,150.7319,150.4095,150.7319,21559.0
2021-09-23 13:20:00,158.96,159.03,158.89,158.97,7665.0,150.7129,150.7793,150.6466,150.7224,7665.0
2021-09-23 13:25:00,158.96,159.01,158.82,158.88,5655.0,150.7129,150.7604,150.5802,150.6371,5655.0
2021-09-23 13:30:00,158.89,159.07,158.89,159.04,8237.0,150.6466,150.8172,150.6466,150.7888,8237.0
2021-09-23 13:35:00,159.07,159.09,158.98,159.04,11949.0,150.8172,150.8362,150.7319,150.7888,11949.0
2021-09-23 13:40:00,159.04,159.04,158.9,158.97,6424.0,150.7888,150.7888,150.6561,150.7224,6424.0
2021-09-23 13:45:00,158.95,159.01,158.9,158.96,5665.0,150.7035,150.7604,150.6561,150.7129,5665.0
2021-09-23 13:50:00,158.96,158.99,158.94,158.99,6308.0,150.7129,150.7414,150.694,150.7414,6308.0
2021-09-23 13:55:00,159.01,159.04,158.89,158.97,7523.0,150.7604,150.7888,150.6466,150.7224,7523.0
2021-09-23 14:00:00,158.97,159.01,158.94,158.98,9716.0,150.7224,150.7604,150.694,150.7319,9716.0
2021-09-23 14:05:00,158.97,159.14,158.97,159.08,10197.0,150.7224,150.8836,150.7224,150.8267,10197.0
2021-09-23 14:10:00,159.07,159.07,158.95,159.03,8019.0,150.8172,150.8172,150.7035,150.7793,8019.0
2021-09-23 14:15:00,159.03,159.06,158.94,159.03,6831.0,150.7793,150.8078,150.694,150.7793,6831.0
2021-09-23 14:20:00,159.03,159.06,158.92,158.92,7335.0,150.7793,150.8078,150.675,150.675,7335.0
2021-09-23 14:25:00,158.94,158.97,158.73,158.78,17320.0,150.694,150.7224,150.4949,150.5423,17320.0
2021-09-23 14:30:00,158.77,158.9,158.77,158.84,10859.0,150.5328,150.6561,150.5328,150.5992,10859.0
2021-09-23 14:35:00,158.84,158.92,158.8,158.92,4630.0,150.5992,150.675,150.5612,150.675,4630.0
2021-09-23 14:40:00,158.9,158.92,158.85,158.85,6816.0,150.6561,150.675,150.6087,150.6087,6816.0
2021-09-23 14:45:00,158.86,158.91,158.79,158.82,4660.0,150.6181,150.6655,150.5518,150.5802,4660.0
2021-09-23 14:50:00,158.8,158.87,158.8,158.84,5243.0,150.5612,150.6276,150.5612,150.5992,5243.0
2021-09-23 14:55:00,158.87,159.06,158.87,159.0,18858.0,150.6276,150.8078,150.6276,150.7509,18858.0
2021-09-23 15:00:00,159.02,159.17,159.01,159.16,8365.0,150.7698,150.912,150.7604,150.9026,8365.0
2021-09-23 15:05:00,159.14,159.15,159.07,159.07,8808.0,150.8836,150.8931,150.8172,150.8172,8808.0
2021-09-23 15:10:00,159.07,159.08,158.94,158.94,7830.0,150.8172,150.8267,150.694,150.694,7830.0
2021-09-23 15:15:00,158.96,159.02,158.89,158.96,11680.0,150.7129,150.7698,150.6466,150.7129,11680.0
2021-09-23 15:20:00,158.99,159.03,158.95,158.98,10133.0,150.7414,150.7793,150.7035,150.7319,10133.0
2021-09-23 15:25:00,158.98,159.08,158.97,159.05,13837.0,150.7319,150.8267,150.7224,150.7983,13837.0
2021-09-23 15:30:00,159.03,159.13,158.95,159.13,20555.0,150.7793,150.8741,150.7035,150.8741,20555.0
2021-09-23 15:35:00,159.13,159.16,159.04,159.14,24503.0,150.8741,150.9026,150.7888,150.8836,24503.0
2021-09-23 15:40:00,159.12,159.18,158.99,159.01,35650.0,150.8646,150.9215,150.7414,150.7604,35650.0
2021-09-23 15:45:00,159.0,159.01,158.89,158.89,19907.0,150.7509,150.7604,150.6466,150.6466,19907.0
2021-09-23 15:50:00,159.0,159.01,158.78,158.84,56176.0,150.7509,150.7604,150.5423,150.5992,56176.0
2021-09-23 15:55:00,158.82,158.82,158.49,158.5,158838.0,150.5802,150.5802,150.2673,150.2768,158838.0
2021-09-24 09:30:00,158.72,159.18,158.47,159.03,19762.0,150.4854,150.9215,150.2484,150.7793,19762.0
2021-09-24 09:35:00,159.16,159.52,159.06,159.51,14006.0,150.9026,151.2439,150.8078,151.2344,14006.0
2021-09-24 09:40:00,159.47,159.54,159.17,159.2,15081.0,151.1965,151.2629,150.912,150.9405,15081.0
2021-09-24 09:45:00,159.17,159.23,158.54,158.82,8457.0,150.912,150.9689,150.3147,150.5802,8457.0
2021-09-24 09:50:00,158.87,159.05,158.87,158.9,10944.0,150.6276,150.7983,150.6276,150.6561,10944.0
2021-09-24 09:55:00,158.85,159.04,158.76,159.04,15725.0,150.6087,150.7888,150.5233,150.7888,15725.0
2021-09-24 10:00:00,159.08,159.25,158.91,159.11,12445.0,150.8267,150.9879,150.6655,150.8552,12445.0
2021-09-24 10:05:00,159.12,159.12,158.96,158.97,5446.0,150.8646,150.8646,150.7129,150.7224,5446.0
2021-09-24 10:10:00,158.92,159.06,158.9,159.04,6835.0,150.675,150.8078,150.6561,150.7888,6835.0
2021-09-24 10:15:00,159.01,159.01,158.78,158.83,13369.0,150.7604,150.7604,150.5423,150.5897,13369.0
2021-09-24 10:20:00,158.81,158.96,158.71,158.88,10015.0,150.5707,150.7129,150.4759,150.6371,10015.0
2021-09-24 10:25:00,158.9,158.9,158.6,158.6,4924.0,150.6561,150.6561,150.3716,150.3716,4924.0
2021-09-24 10:30:00,158.58,158.67,158.52,158.6,22330.0,150.3527,150.438,150.2958,150.3716,22330.0
2021-09-24 10:35:00,158.6,158.61,158.5,158.51,8093.0,150.3716,150.3811,150.2768,150.2863,8093.0
2021-09-24 10:40:00,158.52,158.6,158.51,158.52,13402.0,150.2958,150.3716,150.2863,150.2958,13402.0
2021-09-24 10:45:00,158.52,158.7,158.42,158.68,9460.0,150.2958,150.4664,150.201,150.4475,9460.0
2021-09-24 10:50:00,158.62,158.66,158.36,158.48,6463.0,150.3906,150.4285,150.1441,150.2578,6463.0
2021-09-24 10:55:00,158.53,158.77,158.53,158.72,2720.0,150.3053,150.5328,150.3053,150.4854,2720.0
2021-09-24 11:00:00,158.71,159.02,158.7,158.9,4494.0,150.4759,150.7698,150.4664,150.6561,4494.0
2021-09-24 11:05:00,158.97,159.11,158.97,159.03,3029.0,150.7224,150.8552,150.7224,150.7793,3029.0
2021-09-24 11:10:00,159.02,159.03,158.95,158.95,6225.0,150.7698,150.7793,150.7035,150.7035,6225.0
2021-09-24 11:15:00,158.97,158.97,158.9,158.93,2359.0,150.7224,150.7224,150.6561,150.6845,2359.0
2021-09-24 11:20:00,158.95,159.05,158.75,158.78,10200.0,150.7035,150.7983,150.5138,150.5423,10200.0
2021-09-24 11:25:00,158.83,158.88,158.79,158.84,3089.0,150.5897,150.6371,150.5518,150.5992,3089.0
2021-09-24 11:30:00,158.85,159.0,158.83,158.97,5547.0,150.6087,150.7509,150.5897,150.7224,5547.0
2021-09-24 11:35:00,159.03,159.03,158.86,158.88,4639.0,150.7793,150.7793,150.6181,150.6371,4639.0
2021-09-24 11:40:00,158.89,158.89,158.65,158.65,4911.0,150.6466,150.6466,150.419,150.419,4911.0
2021-09-24 11:45:00,158.69,158.74,158.62,158.74,2504.0,150.457,150.5044,150.3906,150.5044,2504.0
2021-09-24 11:50:00,158.78,158.94,158.67,158.94,2678.0,150.5423,150.694,150.438,150.694,2678.0
2021-09-24 11:55:00,158.89,158.9,158.69,158.72,3684.0,150.6466,150.6561,150.457,150.4854,3684.0
2021-09-24 12:00:00,158.72,158.72,158.61,158.61,4804.0,150.4854,150.4854,150.3811,150.3811,4804.0
2021-09-24 12:05:00,158.71,158.8,158.71,158.79,1550.0,150.4759,150.5612,150.4759,150.5518,1550.0
2021-09-24 12:10:00,158.78,158.8,158.71,158.78,2933.0,150.5423,150.5612,150.4759,150.5423,2933.0
2021-09-24 12:15:00,158.78,158.86,158.72,158.86,2422.0,150.5423,150.6181,150.4854,150.6181,2422.0
2021-09-24 12:20:00,158.83,158.84,158.78,158.84,2117.0,150.5897,150.5992,150.5423,150.5992,2117.0
2021-09-24 12:25:00,158.85,158.89,158.84,158.86,2157.0,150.6087,150.6466,150.5992,150.6181,2157.0
2021-09-24 12:30:00,158.87,158.92,158.86,158.86,1500.0,150.6276,150.675,150.6181,150.6181,1500.0
2021-09-24 12:35:00,158.86,159.02,158.86,158.99,1896.0,150.6181,150.7698,150.6181,150.7414,1896.0
2021-09-24 12:40:00,159.03,159.07,159.02,159.03,2248.0,150.7793,150.8172,150.7698,150.7793,2248.0
2021-09-24 12:45:00,159.03,159.07,159.03,159.06,2052.0,150.7793,150.8172,150.7793,150.8078,2052.0
2021-09-24 12:50:00,159.07,159.07,158.99,159.04,3575.0,150.8172,150.8172,150.7414,150.7888,3575.0
2021-09-24 12:55:00,159.02,159.04,158.95,159.0,1408.0,150.7698,150.7888,150.7035,150.7509,1408.0
2021-09-24 13:00:00,159.0,159.01,158.94,158.94,2324.0,150.7509,150.7604,150.694,150.694,2324.0
2021-09-24 13:05:00,158.94,159.01,158.93,159.01,2102.0,150.694,150.7604,150.6845,150.7604,2102.0
2021-09-24 13:10:00,159.01,159.03,158.97,159.01,5179.0,150.7604,150.7793,150.7224,150.7604,5179.0
2021-09-24 13:15:00,159.02,159.02,158.88,158.92,2248.0,150.7698,150.7698,150.6371,150.675,2248.0
2021-09-24 13:20:00,158.93,159.0,158.93,158.97,2509.0,150.6845,150.7509,150.6845,150.7224,2509.0
2021-09-24 13:25:00,159.02,159.02,158.95,158.98,2359.0,150.7698,150.7698,150.7035,150.7319,2359.0
2021-09-24 13:30:00,158.96,158.96,158.82,158.82,3930.0,150.7129,150.7129,150.5802,150.5802,3930.0
2021-09-24 13:35:00,158.84,158.92,158.84,158.92,1035.0,150.5992,150.675,150.5992,150.675,1035.0
2021-09-24 13:40:00,158.93,158.98,158.92,158.96,2121.0,150.6845,150.7319,150.675,150.7129,2121.0
2021-09-24 13:45:00,158.95,159.03,158.94,158.99,4719.0,150.7035,150.7793,150.694,150.7414,4719.0
2021-09-24 13:50:00,159.0,159.04,158.91,158.93,22817.0,150.7509,150.7888,150.6655,150.6845,22817.0
2021-09-24 13:55:00,158.96,159.03,158.94,158.97,264619.0,150.7129,150.7793,150.694,150.7224,264619.0
2021-09-24 14:00:00,158.95,159.04,158.95,159.01,5743.0,150.7035,150.7888,150.7035,150.7604,5743.0
2021-09-24 14:05:00,159.07,159.16,159.01,159.03,10019.0,150.8172,150.9026,150.7604,150.7793,10019.0
2021-09-24 14:10:00,159.03,159.08,159.03,159.07,2520.0,150.7793,150.8267,150.7793,150.8172,2520.0
2021-09-24 14:15:00,159.07,159.16,159.06,159.11,10257.0,150.8172,150.9026,150.8078,150.8552,10257.0
2021-09-24 14:20:00,159.12,159.24,159.1,159.24,12018.0,150.8646,150.9784,150.8457,150.9784,12018.0
2021-09-24 14:25:00,159.25,159.3,159.2,159.21,4402.0,150.9879,151.0353,150.9405,150.95,4402.0
2021-09-24 14:30:00,159.21,159.26,159.16,159.26,3147.0,150.95,150.9974,150.9026,150.9974,3147.0
2021-09-24 14:35:00,159.25,159.28,159.22,159.28,2201.0,150.9879,151.0163,150.9595,151.0163,2201.0
2021-09-24 14:40:00,159.28,159.28,159.23,159.24,1925.0,151.0163,151.0163,150.9689,150.9784,1925.0
2021-09-24 14:45:00,159.21,159.24,159.21,159.22,2881.0,150.95,150.9784,150.95,150.9595,2881.0
2021-09-24 14:50:00,159.22,159.31,159.22,159.31,3097.0,150.9595,151.0448,150.9595,151.0448,3097.0
2021-09-24 14:55:00,159.28,159.4,159.28,159.4,3485.0,151.0163,151.1301,151.0163,151.1301,3485.0
2021-09-24 15:00:00,159.38,159.38,159.25,159.3,3500.0,151.1112,151.1112,150.9879,151.0353,3500.0
2021-09-24 15:05:00,159.3,159.3,159.22,159.24,2672.0,151.0353,151.0353,150.9595,150.9784,2672.0
2021-09-24 15:10:00,159.23,159.28,159.21,159.27,3980.0,150.9689,151.0163,150.95,151.0069,3980.0
2021-09-24 15:15:00,159.26,159.36,159.26,159.32,4232.0,150.9974,151.0922,150.9974,151.0543,4232.0
2021-09-24 15:20:00,159.32,159.51,159.31,159.45,6764.0,151.0543,151.2344,151.0448,151.1775,6764.0
2021-09-24 15:25:00,159.46,159.48,159.39,159.44,3766.0,151.187,151.206,151.1206,151.168,3766.0
2021-09-24 15:30:00,159.55,159.59,159.49,159.49,6008.0,151.2723,151.3103,151.2154,151.2154,6008.0
2021-09-24 15:35:00,159.52,159.62,159.51,159.55,7270.0,151.2439,151.3387,151.2344,151.2723,7270.0
2021-09-24 15:40:00,159.59,159.65,159.57,159.61,8282.0,151.3103,151.3671,151.2913,151.3292,8282.0
2021-09-24 15:45:00,159.59,159.76,159.59,159.68,9434.0,151.3103,151.4714,151.3103,151.3956,9434.0
2021-09-24 15:50:00,159.7,159.79,159.65,159.74,25472.0,151.4146,151.4999,151.3671,151.4525,25472.0
2021-09-24 15:55:00,159.73,159.82,159.4,159.47,89890.0,151.443,151.5283,151.1301,151.1965,89890.0
2021-09-27 09:30:00,159.65,159.72,158.25,158.87,39897.0,151.3671,151.4335,150.0398,150.6276,39897.0
2021-09-27 09:35:00,158.78,159.05,158.62,158.8,13271.0,150.5423,150.7983,150.3906,150.5612,13271.0
2021-09-27 09:40:00,158.82,159.07,158.53,158.98,8582.0,150.5802,150.8172,150.3053,150.7319,8582.0
2021-09-27 09:45:00,159.01,159.14,158.83,158.87,8971.0,150.7604,150.8836,150.5897,150.6276,8971.0
2021-09-27 09:50:00,158.88,158.89,158.37,158.55,7119.0,150.6371,150.6466,150.1536,150.3242,7119.0
2021-09-27 09:55:00,158.62,158.63,158.44,158.44,8752.0,150.3906,150.4001,150.2199,150.2199,8752.0
2021-09-27 10:00:00,158.5,158.69,158.39,158.61,5447.0,150.2768,150.457,150.1725,150.3811,5447.0
2021-09-27 10:05:00,158.56,158.76,158.53,158.67,4598.0,150.3337,150.5233,150.3053,150.438,4598.0
2021-09-27 10:10:00,158.68,158.75,158.49,158.56,7994.0,150.4475,150.5138,150.2673,150.3337,7994.0
2021-09-27 10:15:00,158.54,158.61,158.42,158.56,12033.0,150.3147,150.3811,150.201,150.3337,12033.0
2021-09-27 10:20:00,158.54,158.54,158.29,158.29,7196.0,150.3147,150.3147,150.0777,150.0777,7196.0
2021-09-27 10:25:00,158.29,158.31,158.13,158.18,3961.0,150.0777,150.0967,149.926,149.9734,3961.0
2021-09-27 10:30:00,158.24,158.38,158.16,158.38,6983.0,150.0303,150.163,149.9544,150.163,6983.0
2021-09-27 10:35:00,158.48,158.56,158.44,158.56,3883.0,150.2578,150.3337,150.2199,150.3337,3883.0
2021-09-27 10:40:00,158.58,158.58,158.25,158.25,13629.0,150.3527,150.3527,150.0398,150.0398,13629.0
2021-09-27 10:45:00,158.26,158.31,158.18,158.2,4704.0,150.0493,150.0967,149.9734,149.9924,4704.0
2021-09-27 10:50:00,158.2,158.24,157.91,157.96,8175.0,149.9924,150.0303,149.7174,149.7648,8175.0
2021-09-27 10:55:00,157.97,158.0,157.84,157.88,9978.0,149.7743,149.8028,149.6511,149.689,9978.0
2021-09-27 11:00:00,157.88,157.99,157.75,157.99,12775.0,149.689,149.7933,149.5657,149.7933,12775.0
2021-09-27 11:05:00,157.96,158.11,157.93,158.11,6092.0,149.7648,149.907,149.7364,149.907,6092.0
2021-09-27 11:10:00,158.14,158.14,157.75,157.85,43126.0,149.9355,149.9355,149.5657,149.6605,43126.0
2021-09-27 11:15:00,157.83,157.83,157.54,157.54,9605.0,149.6416,149.6416,149.3666,149.3666,9605.0
2021-09-27 11:20:00,157.54,157.55,157.37,157.44,12868.0,149.3666,149.3761,149.2054,149.2718,12868.0
2021-09-27 11:25:00,157.42,157.42,157.26,157.33,11449.0,149.2528,149.2528,149.1011,149.1675,11449.0
2021-09-27 11:30:00,157.26,157.32,157.21,157.24,6311.0,149.1011,149.158,149.0537,149.0822,6311.0
2021-09-27 11:35:00,157.24,157.27,157.06,157.06,15448.0,149.0822,149.1106,148.9115,148.9115,15448.0
2021-09-27 11:40:00,157.08,157.1,156.9,156.97,7868.0,148.9305,148.9494,148.7598,148.8262,7868.0
2021-09-27 11:45:00,156.94,156.94,156.67,156.71,10799.0,148.7977,148.7977,148.5418,148.5797,10799.0
2021-09-27 11:50:00,156.69,156.69,156.55,156.67,8253.0,148.5607,148.5607,148.428,148.5418,8253.0
2021-09-27 11:55:00,156.6,156.75,156.58,156.7,5098.0,148.4754,148.6176,148.4564,148.5702,5098.0
2021-09-27 12:00:00,156.72,156.96,156.7,156.96,8417.0,148.5892,148.8167,148.5702,148.8167,8417.0
2021-09-27 12:05:00,156.94,157.0,156.78,156.78,6761.0,148.7977,148.8546,148.646,148.646,6761.0
2021-09-27 12:10:00,156.79,156.92,156.76,156.9,7362.0,148.6555,148.7788,148.6271,148.7598,7362.0
2021-09-27 12:15:00,156.89,157.0,156.88,156.99,3657.0,148.7503,148.8546,148.7409,148.8452,3657.0
2021-09-27 12:20:00,156.99,157.0,156.89,156.97,5430.0,148.8452,148.8546,148.7503,148.8262,5430.0
2021-09-27 12:25:00,156.97,156.99,156.8,156.8,5716.0,148.8262,148.8452,148.665,148.665,5716.0
2021-09-27 12:30:00,156.77,156.77,156.55,156.55,5261.0,148.6366,148.6366,148.428,148.428,5261.0
2021-09-27 12:35:00,156.57,156.57,156.45,156.49,6618.0,148.4469,148.4469,148.3332,148.3711,6618.0
2021-09-27 12:40:00,156.49,156.49,156.34,156.34,12108.0,148.3711,148.3711,148.2289,148.2289,12108.0
2021-09-27 12:45:00,156.3,156.31,156.13,156.18,7815.0,148.1909,148.2004,148.0298,148.0772,7815.0
2021-09-27 12:50:00,156.17,156.21,156.0,156.16,16880.0,148.0677,148.1056,147.9065,148.0582,16880.0
2021-09-27 12:55:00,156.13,156.21,156.1,156.12,7494.0,148.0298,148.1056,148.0013,148.0203,7494.0
2021-09-27 13:00:00,156.09,156.29,156.08,156.24,3579.0,147.9918,148.1815,147.9824,148.1341,3579.0
2021-09-27 13:05:00,156.23,156.41,156.18,156.41,9572.0,148.1246,148.2952,148.0772,148.2952,9572.0
2021-09-27 13:10:00,156.45,156.45,156.33,156.4,9581.0,148.3332,148.3332,148.2194,148.2858,9581.0
2021-09-27 13:15:00,156.4,156.52,156.39,156.5,3366.0,148.2858,148.3995,148.2763,148.3806,3366.0
2021-09-27 13:20:00,156.48,156.5,156.37,156.43,4426.0,148.3616,148.3806,148.2573,148.3142,4426.0
2021-09-27 13:25:00,156.42,156.51,156.41,156.44,7046.0,148.3047,148.3901,148.2952,148.3237,7046.0
2021-09-27 13:30:00,156.48,156.48,156.41,156.46,6833.0,148.3616,148.3616,148.2952,148.3426,6833.0
2021-09-27 13:35:00,156.44,156.67,156.4,156.67,5172.0,148.3237,148.5418,148.2858,148.5418,5172.0
2021-09-27 13:40:00,156.78,156.88,156.76,156.79,5713.0,148.646,148.7409,148.6271,148.6555,5713.0
2021-09-27 13:45:00,156.76,156.94,156.75,156.89,24211.0,148.6271,148.7977,148.6176,148.7503,24211.0
2021-09-27 13:50:00,156.89,156.9,156.79,156.81,8093.0,148.7503,148.7598,148.6555,148.6745,8093.0
2021-09-27 13:55:00,156.82,156.99,156.82,156.97,5708.0,148.684,148.8452,148.684,148.8262,5708.0
2021-09-27 14:00:00,156.97,157.07,156.97,157.03,6937.0,148.8262,148.921,148.8262,148.8831,6937.0
2021-09-27 14:05:00,157.05,157.08,156.89,156.91,11601.0,148.902,148.9305,148.7503,148.7693,11601.0
2021-09-27 14:10:00,156.89,156.98,156.86,156.96,4010.0,148.7503,148.8357,148.7219,148.8167,4010.0
2021-09-27 14:15:00,156.95,157.0,156.89,156.95,7135.0,148.8072,148.8546,148.7503,148.8072,7135.0
2021-09-27 14:20:00,156.94,156.95,156.76,156.81,6485.0,148.7977,148.8072,148.6271,148.6745,6485.0
2021-09-27 14:25:00,156.81,156.86,156.77,156.86,6003.0,148.6745,148.7219,148.6366,148.7219,6003.0
2021-09-27 14:30:00,156.87,156.89,156.82,156.89,4650.0,148.7314,148.7503,148.684,148.7503,4650.0
2021-09-27 14:35:00,156.87,156.88,156.78,156.82,6353.0,148.7314,148.7409,148.646,148.684,6353.0
2021-09-27 14:40:00,156.8,157.01,156.8,157.0,4006.0,148.665,148.8641,148.665,148.8546,4006.0
2021-09-27 14:45:00,157.0,157.02,156.86,156.87,10486.0,148.8546,148.8736,148.7219,148.7314,10486.0
2021-09-27 14:50:00,156.87,156.92,156.83,156.84,6274.0,148.7314,148.7788,148.6935,148.7029,6274.0
2021-09-27 14:55:00,156.84,156.94,156.8,156.82,6236.0,148.7029,148.7977,148.665,148.684,6236.0
2021-09-27 15:00:00,156.81,156.92,156.79,156.86,4615.0,148.6745,148.7788,148.6555,148.7219,4615.0
2021-09-27 15:05:00,156.87,156.94,156.84,156.89,7348.0,148.7314,148.7977,148.7029,148.7503,7348.0
2021-09-27 15:10:00,156.92,156.93,156.86,156.92,6977.0,148.7788,148.7883,148.7219,148.7788,6977.0
2021-09-27 15:15:00,156.94,157.01,156.89,156.94,5360.0,148.7977,148.8641,148.7503,148.7977,5360.0
2021-09-27 15:20:00,156.95,156.98,156.9,156.92,6760.0,148.8072,148.8357,148.7598,148.7788,6760.0
2021-09-27 15:25:00,156.88,156.9,156.76,156.86,8552.0,148.7409,148.7598,148.6271,148.7219,8552.0
2021-09-27 15:30:00,156.83,156.92,156.81,156.83,10996.0,148.6935,148.7788,148.6745,148.6935,10996.0
2021-09-27 15:35:00,156.84,156.89,156.81,156.88,11479.0,148.7029,148.7503,148.6745,148.7409,11479.0
2021-09-27 15:40:00,156.91,157.02,156.9,157.01,14246.0,148.7693,148.8736,148.7598,148.8641,14246.0
2021-09-27 15:45:00,157.02,157.02,156.77,156.77,37047.0,148.8736,148.8736,148.6366,148.6366,37047.0
2021-09-27 15:50:00,156.63,156.75,156.62,156.67,20921.0,148.5038,148.6176,148.4943,148.5418,20921.0
2021-09-27 15:55:00,156.66,156.7,156.54,156.54,76843.0,148.5323,148.5702,148.4185,148.4185,76843.0
2021-09-28 09:30:00,155.87,156.47,155.61,155.61,19354.0,147.7833,148.3521,147.5367,147.5367,19354.0
2021-09-28 09:35:00,155.65,155.68,155.35,155.65,6663.0,147.5747,147.6031,147.2902,147.5747,6663.0
2021-09-28 09:40:00,155.59,155.74,155.56,155.73,13117.0,147.5178,147.66,147.4893,147.6505,13117.0
2021-09-28 09:45:00,155.72,155.83,155.26,155.52,21212.0,147.641,147.7453,147.2049,147.4514,21212.0
2021-09-28 09:50:00,155.51,155.51,154.97,155.03,8353.0,147.4419,147.4419,146.93,146.9868,8353.0
2021-09-28 09:55:00,155.12,155.14,154.83,154.99,8973.0,147.0722,147.0911,146.7972,146.9489,8973.0
2021-09-28 10:00:00,154.91,155.09,154.55,154.64,19095.0,146.8731,147.0437,146.5317,146.6171,19095.0
2021-09-28 10:05:00,154.62,154.67,154.23,154.25,9650.0,146.5981,146.6455,146.2283,146.2473,9650.0
2021-09-28 10:10:00,154.3,154.32,153.93,153.95,9816.0,146.2947,146.3137,145.9439,145.9629,9816.0
2021-09-28 10:15:00,153.92,153.98,153.72,153.81,13059.0,145.9344,145.9913,145.7448,145.8301,13059.0
2021-09-28 10:20:00,153.81,153.83,153.64,153.83,12219.0,145.8301,145.8491,145.669,145.8491,12219.0
2021-09-28 10:25:00,153.88,153.88,153.58,153.68,8556.0,145.8965,145.8965,145.6121,145.7069,8556.0
2021-09-28 10:30:00,153.65,153.74,153.44,153.57,10802.0,145.6784,145.7638,145.4793,145.6026,10802.0
2021-09-28 10:35:00,153.61,154.05,153.48,154.03,7284.0,145.6405,146.0577,145.5173,146.0387,7284.0
2021-09-28 10:40:00,154.04,154.06,153.82,153.9,8231.0,146.0482,146.0672,145.8396,145.9155,8231.0
2021-09-28 10:45:00,153.92,154.04,153.74,153.74,7020.0,145.9344,146.0482,145.7638,145.7638,7020.0
2021-09-28 10:50:00,153.75,153.85,153.6,153.6,8532.0,145.7732,145.8681,145.631,145.631,8532.0
2021-09-28 10:55:00,153.51,153.64,153.4,153.6,7119.0,145.5457,145.669,145.4414,145.631,7119.0
2021-09-28 11:00:00,153.81,153.85,153.41,153.41,12803.0,145.8301,145.8681,145.4509,145.4509,12803.0
2021-09-28 11:05:00,153.4,153.44,153.18,153.2,13436.0,145.4414,145.4793,145.2328,145.2518,13436.0
2021-09-28 11:10:00,153.18,153.25,153.05,153.05,10843.0,145.2328,145.2992,145.1096,145.1096,10843.0
2021-09-28 11:15:00,153.04,153.09,152.76,152.99,15624.0,145.1001,145.1475,144.8346,145.0527,15624.0
2021-09-28 11:20:00,153.02,153.15,152.96,152.98,6256.0,145.0811,145.2044,145.0242,145.0432,6256.0
2021-09-28 11:25:00,152.98,153.06,152.84,152.93,7990.0,145.0432,145.119,144.9105,144.9958,7990.0
2021-09-28 11:30:00,152.93,152.95,152.77,152.9,12084.0,144.9958,145.0148,144.8441,144.9673,12084.0
2021-09-28 11:35:00,152.88,153.07,152.82,153.07,6708.0,144.9484,145.1285,144.8915,145.1285,6708.0
2021-09-28 11:40:00,153.09,153.12,152.89,152.89,11889.0,145.1475,145.1759,144.9579,144.9579,11889.0
2021-09-28 11:45:00,152.92,152.98,152.85,152.88,8343.0,144.9863,145.0432,144.9199,144.9484,8343.0
2021-09-28 11:50:00,152.89,152.9,152.64,152.82,20034.0,144.9579,144.9673,144.7208,144.8915,20034.0
2021-09-28 11:55:00,152.83,153.01,152.76,153.0,6216.0,144.901,145.0716,144.8346,145.0622,6216.0
2021-09-28 12:00:00,153.0,153.0,152.76,152.79,8852.0,145.0622,145.0622,144.8346,144.8631,8852.0
2021-09-28 12:05:00,152.73,152.87,152.65,152.74,10337.0,144.8062,144.9389,144.7303,144.8156,10337.0
2021-09-28 12:10:00,152.77,152.92,152.76,152.91,6364.0,144.8441,144.9863,144.8346,144.9768,6364.0
2021-09-28 12:15:00,152.89,152.89,152.77,152.81,6710.0,144.9579,144.9579,144.8441,144.882,6710.0
2021-09-28 12:20:00,152.81,152.99,152.74,152.92,4999.0,144.882,145.0527,144.8156,144.9863,4999.0
2021-09-28 12:25:00,152.94,152.99,152.83,152.83,6342.0,145.0053,145.0527,144.901,144.901,6342.0
2021-09-28 12:30:00,152.86,152.86,152.74,152.74,5008.0,144.9294,144.9294,144.8156,144.8156,5008.0
2021-09-28 12:35:00,152.74,152.74,152.57,152.61,7005.0,144.8156,144.8156,144.6545,144.6924,7005.0
2021-09-28 12:40:00,152.59,152.69,152.51,152.54,6108.0,144.6734,144.7682,144.5976,144.626,6108.0
2021-09-28 12:45:00,152.54,152.69,152.51,152.58,4954.0,144.626,144.7682,144.5976,144.6639,4954.0
2021-09-28 12:50:00,152.58,152.83,152.53,152.69,5916.0,144.6639,144.901,144.6165,144.7682,5916.0
2021-09-28 12:55:00,152.73,152.84,152.65,152.66,5646.0,144.8062,144.9105,144.7303,144.7398,5646.0
2021-09-28 13:00:00,152.66,152.69,152.53,152.59,8434.0,144.7398,144.7682,144.6165,144.6734,8434.0
2021-09-28 13:05:00,152.57,152.84,152.5,152.64,39538.0,144.6545,144.9105,144.5881,144.7208,39538.0
2021-09-28 13:10:00,152.66,152.75,152.63,152.72,5405.0,144.7398,144.8251,144.7114,144.7967,5405.0
2021-09-28 13:15:00,152.82,153.02,152.82,152.97,8771.0,144.8915,145.0811,144.8915,145.0337,8771.0
2021-09-28 13:20:00,153.02,153.11,152.95,153.11,7200.0,145.0811,145.1665,145.0148,145.1665,7200.0
2021-09-28 13:25:00,153.12,153.3,153.12,153.18,11781.0,145.1759,145.3466,145.1759,145.2328,11781.0
2021-09-28 13:30:00,153.19,153.2,153.06,153.17,6772.0,145.2423,145.2518,145.119,145.2233,6772.0
2021-09-28 13:35:00,153.17,153.21,153.03,153.1,6466.0,145.2233,145.2613,145.0906,145.157,6466.0
2021-09-28 13:40:00,153.14,153.3,153.12,153.15,6361.0,145.1949,145.3466,145.1759,145.2044,6361.0
2021-09-28 13:45:00,153.17,153.27,153.1,153.24,8491.0,145.2233,145.3181,145.157,145.2897,8491.0
2021-09-28 13:50:00,153.22,153.22,153.04,153.08,15435.0,145.2707,145.2707,145.1001,145.138,15435.0
2021-09-28 13:55:00,153.05,153.15,153.05,153.08,6173.0,145.1096,145.2044,145.1096,145.138,6173.0
2021-09-28 14:00:00,153.07,153.18,153.03,153.17,11381.0,145.1285,145.2328,145.0906,145.2233,11381.0
2021-09-28 14:05:00,153.17,153.25,153.1,153.18,4670.0,145.2233,145.2992,145.157,145.2328,4670.0
2021-09-28 14:10:00,153.17,153.17,152.9,152.96,7097.0,145.2233,145.2233,144.9673,145.0242,7097.0
2021-09-28 14:15:00,153.0,153.32,153.0,153.31,6507.0,145.0622,145.3656,145.0622,145.3561,6507.0
2021-09-28 14:20:00,153.31,153.48,153.31,153.47,8020.0,145.3561,145.5173,145.3561,145.5078,8020.0
2021-09-28 14:25:00,153.47,153.48,153.26,153.41,24731.0,145.5078,145.5173,145.3087,145.4509,24731.0
2021-09-28 14:30:00,153.38,153.38,153.2,153.23,10929.0,145.4224,145.4224,145.2518,145.2802,10929.0
2021-09-28 14:35:00,153.17,153.22,153.06,153.22,3815.0,145.2233,145.2707,145.119,145.2707,3815.0
2021-09-28 14:40:00,153.2,153.44,153.19,153.44,8545.0,145.2518,145.4793,145.2423,145.4793,8545.0
2021-09-28 14:45:00,153.5,153.73,153.43,153.58,21194.0,145.5362,145.7543,145.4698,145.6121,21194.0
2021-09-28 14:50:00,153.56,153.63,153.44,153.48,12794.0,145.5931,145.6595,145.4793,145.5173,12794.0
2021-09-28 14:55:00,153.51,153.76,153.49,153.73,5428.0,145.5457,145.7827,145.5267,145.7543,5428.0
2021-09-28 15:00:00,153.71,153.93,153.68,153.77,12542.0,145.7353,145.9439,145.7069,145.7922,12542.0
2021-09-28 15:05:00,153.76,154.08,153.71,154.05,10005.0,145.7827,146.0861,145.7353,146.0577,10005.0
2021-09-28 15:10:00,154.06,154.11,153.96,154.05,11213.0,146.0672,146.1146,145.9724,146.0577,11213.0
2021-09-28 15:15:00,154.05,154.25,154.05,154.22,17630.0,146.0577,146.2473,146.0577,146.2189,17630.0
2021-09-28 15:20:00,154.2,154.34,154.05,154.05,17204.0,146.1999,146.3326,146.0577,146.0577,17204.0
2021-09-28 15:25:00,153.95,154.02,153.69,153.69,10165.0,145.9629,146.0292,145.7164,145.7164,10165.0
2021-09-28 15:30:00,153.69,153.71,153.53,153.54,13234.0,145.7164,145.7353,145.5647,145.5741,13234.0
2021-09-28 15:35:00,153.55,153.83,153.51,153.52,10214.0,145.5836,145.8491,145.5457,145.5552,10214.0
2021-09-28 15:40:00,153.57,153.8,153.53,153.58,16117.0,145.6026,145.8207,145.5647,145.6121,16117.0
2021-09-28 15:45:00,153.59,153.65,152.97,152.97,15575.0,145.6215,145.6784,145.0337,145.0337,15575.0
2021-09-28 15:50:00,152.92,153.33,152.92,153.27,28636.0,144.9863,145.375,144.9863,145.3181,28636.0
2021-09-28 15:55:00,153.27,153.49,153.14,153.3,111363.0,145.3181,145.5267,145.1949,145.3466,111363.0
2021-09-29 09:30:00,153.94,154.3,153.5,153.84,26856.0,145.9534,146.2947,145.5362,145.8586,26856.0
2021-09-29 09:35:00,153.73,154.47,153.73,153.99,11607.0,145.7543,146.4559,145.7543,146.0008,11607.0
2021-09-29 09:40:00,154.09,154.15,153.76,153.77,4913.0,146.0956,146.1525,145.7827,145.7922,4913.0
2021-09-29 09:45:00,153.82,154.26,153.76,154.16,5209.0,145.8396,146.2568,145.7827,146.162,5209.0
2021-09-29 09:50:00,154.16,154.55,154.02,154.34,4279.0,146.162,146.5317,146.0292,146.3326,4279.0
2021-09-29 09:55:00,154.42,154.59,154.4,154.59,9169.0,146.4085,146.5697,146.3895,146.5697,9169.0
2021-09-29 10:00:00,154.62,155.05,154.58,155.0,14974.0,146.5981,147.0058,146.5602,146.9584,14974.0
2021-09-29 10:05:00,155.01,155.17,154.92,155.08,8286.0,146.9679,147.1196,146.8825,147.0342,8286.0
2021-09-29 10:10:00,155.13,155.13,154.67,154.72,4976.0,147.0817,147.0817,146.6455,146.6929,4976.0
2021-09-29 10:15:00,154.78,155.0,154.72,154.88,5225.0,146.7498,146.9584,146.6929,146.8446,5225.0
2021-09-29 10:20:00,155.09,155.1,154.93,154.98,2613.0,147.0437,147.0532,146.892,146.9394,2613.0
2021-09-29 10:25:00,154.94,155.07,154.94,154.95,1900.0,146.9015,147.0248,146.9015,146.911,1900.0
2021-09-29 10:30:00,154.97,154.99,154.66,154.72,4740.0,146.93,146.9489,146.636,146.6929,4740.0
2021-09-29 10:35:00,154.74,154.93,154.73,154.81,3091.0,146.7119,146.892,146.7024,146.7783,3091.0
2021-09-29 10:40:00,154.87,154.94,154.79,154.93,2989.0,146.8351,146.9015,146.7593,146.892,2989.0
2021-09-29 10:45:00,154.95,155.13,154.87,155.1,3881.0,146.911,147.0817,146.8351,147.0532,3881.0
2021-09-29 10:50:00,155.0,155.05,154.69,154.81,6800.0,146.9584,147.0058,146.6645,146.7783,6800.0
2021-09-29 10:55:00,154.8,154.81,154.7,154.79,4052.0,146.7688,146.7783,146.674,146.7593,4052.0
2021-09-29 11:00:00,154.81,154.84,154.51,154.53,3594.0,146.7783,146.8067,146.4938,146.5128,3594.0
2021-09-29 11:05:00,154.68,154.76,154.67,154.72,2696.0,146.655,146.7308,146.6455,146.6929,2696.0
2021-09-29 11:10:00,154.68,154.74,154.52,154.59,3020.0,146.655,146.7119,146.5033,146.5697,3020.0
2021-09-29 11:15:00,154.58,154.65,154.58,154.59,2831.0,146.5602,146.6266,146.5602,146.5697,2831.0
2021-09-29 11:20:00,154.6,154.87,154.6,154.87,11112.0,146.5791,146.8351,146.5791,146.8351,11112.0
2021-09-29 11:25:00,154.84,154.96,154.74,154.78,7865.0,146.8067,146.9205,146.7119,146.7498,7865.0
2021-09-29 11:30:00,154.78,154.95,154.76,154.93,3534.0,146.7498,146.911,146.7308,146.892,3534.0
2021-09-29 11:35:00,154.88,154.88,154.63,154.65,2917.0,146.8446,146.8446,146.6076,146.6266,2917.0
2021-09-29 11:40:00,154.65,154.71,154.6,154.68,2910.0,146.6266,146.6834,146.5791,146.655,2910.0
2021-09-29 11:45:00,154.66,154.8,154.66,154.79,4809.0,146.636,146.7688,146.636,146.7593,4809.0
2021-09-29 11:50:00,154.81,154.92,154.75,154.75,2211.0,146.7783,146.8825,146.7214,146.7214,2211.0
2021-09-29 11:55:00,154.74,154.81,154.71,154.81,4219.0,146.7119,146.7783,146.6834,146.7783,4219.0
2021-09-29 12:00:00,154.8,154.8,154.74,154.79,3300.0,146.7688,146.7688,146.7119,146.7593,3300.0
2021-09-29 12:05:00,154.8,154.83,154.63,154.63,2650.0,146.7688,146.7972,146.6076,146.6076,2650.0
2021-09-29 12:10:00,154.61,154.61,154.45,154.46,1905.0,146.5886,146.5886,146.4369,146.4464,1905.0
2021-09-29 12:15:00,154.43,154.44,154.37,154.4,4321.0,146.418,146.4274,146.3611,146.3895,4321.0
2021-09-29 12:20:00,154.45,154.5,154.43,154.49,2031.0,146.4369,146.4843,146.418,146.4749,2031.0
2021-09-29 12:25:00,154.47,154.58,154.44,154.52,2927.0,146.4559,146.5602,146.4274,146.5033,2927.0
2021-09-29 12:30:00,154.52,154.55,154.5,154.53,2288.0,146.5033,146.5317,146.4843,146.5128,2288.0
2021-09-29 12:35:00,154.55,154.56,154.44,154.48,3261.0,146.5317,146.5412,146.4274,146.4654,3261.0
2021-09-29 12:40:00,154.47,154.55,154.46,154.47,1027.0,146.4559,146.5317,146.4464,146.4559,1027.0
2021-09-29 12:45:00,154.48,154.54,154.4,154.54,2416.0,146.4654,146.5223,146.3895,146.5223,2416.0
2021-09-29 12:50:00,154.55,154.62,154.48,154.62,2058.0,146.5317,146.5981,146.4654,146.5981,2058.0
2021-09-29 12:55:00,154.6,154.65,154.51,154.53,3887.0,146.5791,146.6266,146.4938,146.5128,3887.0
2021-09-29 13:00:00,154.53,154.54,154.41,154.41,2771.0,146.5128,146.5223,146.399,146.399,2771.0
2021-09-29 13:05:00,154.43,154.52,154.35,154.52,3636.0,146.418,146.5033,146.3421,146.5033,3636.0
2021-09-29 13:10:00,154.52,154.57,154.42,154.43,4110.0,146.5033,146.5507,146.4085,146.418,4110.0
2021-09-29 13:15:00,154.44,154.59,154.42,154.56,3462.0,146.4274,146.5697,146.4085,146.5412,3462.0
2021-09-29 13:20:00,154.58,154.68,154.58,154.66,3061.0,146.5602,146.655,146.5602,146.636,3061.0
2021-09-29 13:25:00,154.67,154.67,154.53,154.61,4897.0,146.6455,146.6455,146.5128,146.5886,4897.0
2021-09-29 13:30:00,154.58,154.58,154.4,154.55,5853.0,146.5602,146.5602,146.3895,146.5317,5853.0
2021-09-29 13:35:00,154.56,154.58,154.49,154.58,2896.0,146.5412,146.5602,146.4749,146.5602,2896.0
2021-09-29 13:40:00,154.59,154.68,154.5,154.68,7429.0,146.5697,146.655,146.4843,146.655,7429.0
2021-09-29 13:45:00,154.65,154.67,154.55,154.58,7353.0,146.6266,146.6455,146.5317,146.5602,7353.0
2021-09-29 13:50:00,154.58,154.67,154.57,154.64,3738.0,146.5602,146.6455,146.5507,146.6171,3738.0
2021-09-29 13:55:00,154.63,154.73,154.61,154.73,2935.0,146.6076,146.7024,146.5886,146.7024,2935.0
2021-09-29 14:00:00,154.74,154.86,154.74,154.86,4707.0,146.7119,146.8257,146.7119,146.8257,4707.0
2021-09-29 14:05:00,154.85,154.98,154.78,154.96,2733.0,146.8162,146.9394,146.7498,146.9205,2733.0
2021-09-29 14:10:00,154.97,155.21,154.96,155.21,4209.0,146.93,147.1575,146.9205,147.1575,4209.0
2021-09-29 14:15:00,155.19,155.21,155.09,155.09,2401.0,147.1385,147.1575,147.0437,147.0437,2401.0
2021-09-29 14:20:00,155.09,155.1,155.0,155.0,3459.0,147.0437,147.0532,146.9584,146.9584,3459.0
2021-09-29 14:25:00,155.04,155.04,154.9,154.96,9683.0,146.9963,146.9963,146.8636,146.9205,9683.0
2021-09-29 14:30:00,154.97,155.07,154.97,155.04,5395.0,146.93,147.0248,146.93,146.9963,5395.0
2021-09-29 14:35:00,155.01,155.03,154.98,155.03,3670.0,146.9679,146.9868,146.9394,146.9868,3670.0
2021-09-29 14:40:00,155.0,155.13,154.95,155.11,4499.0,146.9584,147.0817,146.911,147.0627,4499.0
2021-09-29 14:45:00,155.12,155.12,154.92,154.95,5405.0,147.0722,147.0722,146.8825,146.911,5405.0
2021-09-29 14:50:00,154.95,155.07,154.95,155.06,7493.0,146.911,147.0248,146.911,147.0153,7493.0
2021-09-29 14:55:00,155.03,155.03,154.95,154.98,4953.0,146.9868,146.9868,146.911,146.9394,4953.0
2021-09-29 15:00:00,155.02,155.07,154.96,154.96,4212.0,146.9774,147.0248,146.9205,146.9205,4212.0
2021-09-29 15:05:00,154.89,154.97,154.84,154.9,7459.0,146.8541,146.93,146.8067,146.8636,7459.0
2021-09-29 15:10:00,154.93,154.98,154.84,154.98,6747.0,146.892,146.9394,146.8067,146.9394,6747.0
2021-09-29 15:15:00,154.97,155.08,154.96,154.98,4514.0,146.93,147.0342,146.9205,146.9394,4514.0
2021-09-29 15:20:00,154.97,154.97,154.85,154.86,6197.0,146.93,146.93,146.8162,146.8257,6197.0
2021-09-29 15:25:00,154.87,155.04,154.87,155.04,6982.0,146.8351,146.9963,146.8351,146.9963,6982.0
2021-09-29 15:30:00,155.02,155.02,154.82,154.87,5448.0,146.9774,146.9774,146.7877,146.8351,5448.0
2021-09-29 15:35:00,154.88,154.9,154.76,154.8,10501.0,146.8446,146.8636,146.7308,146.7688,10501.0
2021-09-29 15:40:00,154.8,154.8,154.59,154.62,13150.0,146.7688,146.7688,146.5697,146.5981,13150.0
2021-09-29 15:45:00,154.61,154.68,154.52,154.6,18322.0,146.5886,146.655,146.5033,146.5791,18322.0
2021-09-29 15:50:00,154.58,154.61,154.44,154.44,25708.0,146.5602,146.5886,146.4274,146.4274,25708.0
2021-09-29 15:55:00,154.41,154.53,154.29,154.5,100560.0,146.399,146.5128,146.2852,146.4843,100560.0
2021-09-30 09:30:00,154.78,155.38,154.5,154.64,34253.0,146.7498,147.3187,146.4843,146.6171,34253.0
2021-09-30 09:35:00,154.64,154.72,154.4,154.72,14679.0,146.6171,146.6929,146.3895,146.6929,14679.0
2021-09-30 09:40:00,154.67,154.99,154.61,154.99,8189.0,146.6455,146.9489,146.5886,146.9489,8189.0
2021-09-30 09:45:00,155.02,155.18,154.89,154.92,6768.0,146.9774,147.1291,146.8541,146.8825,6768.0
2021-09-30 09:50:00,155.03,155.03,154.83,154.87,6840.0,146.9868,146.9868,146.7972,146.8351,6840.0
2021-09-30 09:55:00,154.87,155.0,154.78,154.97,6780.0,146.8351,146.9584,146.7498,146.93,6780.0
2021-09-30 10:00:00,154.82,154.89,154.74,154.79,7478.0,146.7877,146.8541,146.7119,146.7593,7478.0
2021-09-30 10:05:00,154.79,154.79,154.34,154.41,6421.0,146.7593,146.7593,146.3326,146.399,6421.0
2021-09-30 10:10:00,154.43,154.57,154.15,154.15,5585.0,146.418,146.5507,146.1525,146.1525,5585.0
2021-09-30 10:15:00,154.19,154.8,154.19,154.73,8101.0,146.1904,146.7688,146.1904,146.7024,8101.0
2021-09-30 10:20:00,154.74,154.75,154.43,154.43,7356.0,146.7119,146.7214,146.418,146.418,7356.0
2021-09-30 10:25:00,154.47,154.64,154.45,154.63,5240.0,146.4559,146.6171,146.4369,146.6076,5240.0
2021-09-30 10:30:00,154.63,154.74,154.58,154.73,6864.0,146.6076,146.7119,146.5602,146.7024,6864.0
2021-09-30 10:35:00,154.71,154.71,154.46,154.56,4229.0,146.6834,146.6834,146.4464,146.5412,4229.0
2021-09-30 10:40:00,154.53,154.53,154.26,154.27,6417.0,146.5128,146.5128,146.2568,146.2663,6417.0
2021-09-30 10:45:00,154.27,154.36,154.25,154.25,13757.0,146.2663,146.3516,146.2473,146.2473,13757.0
2021-09-30 10:50:00,154.21,154.35,154.16,154.24,6132.0,146.2094,146.3421,146.162,146.2378,6132.0
2021-09-30 10:55:00,154.2,154.2,154.01,154.04,8692.0,146.1999,146.1999,146.0198,146.0482,8692.0
2021-09-30 11:00:00,153.97,153.97,153.68,153.79,11947.0,145.9818,145.9818,145.7069,145.8112,11947.0
2021-09-30 11:05:00,153.78,153.86,153.67,153.75,11380.0,145.8017,145.8775,145.6974,145.7732,11380.0
2021-09-30 11:10:00,153.81,153.81,153.6,153.6,4399.0,145.8301,145.8301,145.631,145.631,4399.0
2021-09-30 11:15:00,153.6,153.85,153.6,153.73,12286.0,145.631,145.8681,145.631,145.7543,12286.0
2021-09-30 11:20:00,153.72,153.72,153.27,153.27,8758.0,145.7448,145.7448,145.3181,145.3181,8758.0
2021-09-30 11:25:00,153.22,153.42,153.18,153.39,25492.0,145.2707,145.4604,145.2328,145.4319,25492.0
2021-09-30 11:30:00,153.34,153.36,153.03,153.03,8829.0,145.3845,145.4035,145.0906,145.0906,8829.0
2021-09-30 11:35:00,152.98,152.99,152.61,152.68,10052.0,145.0432,145.0527,144.6924,144.7588,10052.0
2021-09-30 11:40:00,152.67,152.75,152.39,152.71,14670.0,144.7493,144.8251,144.4838,144.7872,14670.0
2021-09-30 11:45:00,152.69,152.7,152.41,152.56,15625.0,144.7682,144.7777,144.5028,144.645,15625.0
2021-09-30 11:50:00,152.59,152.92,152.47,152.86,18142.0,144.6734,144.9863,144.5597,144.9294,18142.0
2021-09-30 11:55:00,152.86,152.87,152.6,152.75,21960.0,144.9294,144.9389,144.6829,144.8251,21960.0
2021-09-30 12:00:00,152.77,152.83,152.59,152.67,20268.0,144.8441,144.901,144.6734,144.7493,20268.0
2021-09-30 12:05:00,152.67,152.69,152.18,152.18,12749.0,144.7493,144.7682,144.2847,144.2847,12749.0
2021-09-30 12:10:00,152.24,152.36,152.08,152.18,21982.0,144.3416,144.4554,144.1899,144.2847,21982.0
2021-09-30 12:15:00,152.15,152.23,152.08,152.18,14346.0,144.2563,144.3321,144.1899,144.2847,14346.0
2021-09-30 12:20:00,152.2,152.32,152.1,152.17,15599.0,144.3037,144.4174,144.2089,144.2752,15599.0
2021-09-30 12:25:00,152.17,152.27,152.09,152.13,13023.0,144.2752,144.37,144.1994,144.2373,13023.0
2021-09-30 12:30:00,152.06,152.15,151.92,152.1,17967.0,144.1709,144.2563,144.0382,144.2089,17967.0
2021-09-30 12:35:00,152.08,152.42,152.08,152.32,8299.0,144.1899,144.5122,144.1899,144.4174,8299.0
2021-09-30 12:40:00,152.31,152.36,152.21,152.3,6120.0,144.408,144.4554,144.3131,144.3985,6120.0
2021-09-30 12:45:00,152.23,152.45,152.17,152.45,8044.0,144.3321,144.5407,144.2752,144.5407,8044.0
2021-09-30 12:50:00,152.49,152.5,152.3,152.38,7522.0,144.5786,144.5881,144.3985,144.4743,7522.0
2021-09-30 12:55:00,152.41,152.44,152.27,152.33,6455.0,144.5028,144.5312,144.37,144.4269,6455.0
2021-09-30 13:00:00,152.39,152.49,152.24,152.49,3769.0,144.4838,144.5786,144.3416,144.5786,3769.0
2021-09-30 13:05:00,152.51,152.64,152.42,152.64,4549.0,144.5976,144.7208,144.5122,144.7208,4549.0
2021-09-30 13:10:00,152.62,152.63,152.49,152.49,3698.0,144.7019,144.7114,144.5786,144.5786,3698.0
2021-09-30 13:15:00,152.54,152.71,152.5,152.62,6662.0,144.626,144.7872,144.5881,144.7019,6662.0
2021-09-30 13:20:00,152.59,152.63,152.43,152.44,12065.0,144.6734,144.7114,144.5217,144.5312,12065.0
2021-09-30 13:25:00,152.47,152.47,152.34,152.39,4220.0,144.5597,144.5597,144.4364,144.4838,4220.0
2021-09-30 13:30:00,152.37,152.37,152.28,152.35,5183.0,144.4648,144.4648,144.3795,144.4459,5183.0
2021-09-30 13:35:00,152.32,152.54,152.23,152.53,10416.0,144.4174,144.626,144.3321,144.6165,10416.0
2021-09-30 13:40:00,152.52,152.53,152.33,152.39,9904.0,144.6071,144.6165,144.4269,144.4838,9904.0
2021-09-30 13:45:00,152.4,152.42,152.29,152.38,22756.0,144.4933,144.5122,144.389,144.4743,22756.0
2021-09-30 13:50:00,152.37,152.56,152.37,152.56,9699.0,144.4648,144.645,144.4648,144.645,9699.0
2021-09-30 13:55:00,152.55,152.61,152.49,152.56,13289.0,144.6355,144.6924,144.5786,144.645,13289.0
2021-09-30 14:00:00,152.56,152.9,152.56,152.82,10685.0,144.645,144.9673,144.645,144.8915,10685.0
2021-09-30 14:05:00,152.82,152.95,152.77,152.89,12168.0,144.8915,145.0148,144.8441,144.9579,12168.0
2021-09-30 14:10:00,152.89,152.89,152.68,152.75,11415.0,144.9579,144.9579,144.7588,144.8251,11415.0
2021-09-30 14:15:00,152.76,152.76,152.48,152.49,8596.0,144.8346,144.8346,144.5691,144.5786,8596.0
2021-09-30 14:20:00,152.47,152.57,152.41,152.41,10310.0,144.5597,144.6545,144.5028,144.5028,10310.0
2021-09-30 14:25:00,152.39,152.45,152.31,152.45,16642.0,144.4838,144.5407,144.408,144.5407,16642.0
2021-09-30 14:30:00,152.42,152.69,152.41,152.69,9003.0,144.5122,144.7682,144.5028,144.7682,9003.0
2021-09-30 14:35:00,152.68,152.68,152.51,152.53,6522.0,144.7588,144.7588,144.5976,144.6165,6522.0
2021-09-30 14:40:00,152.52,152.77,152.52,152.75,14301.0,144.6071,144.8441,144.6071,144.8251,14301.0
2021-09-30 14:45:00,152.77,152.81,152.69,152.77,8179.0,144.8441,144.882,144.7682,144.8441,8179.0
2021-09-30 14:50:00,152.83,152.93,152.64,152.64,9536.0,144.901,144.9958,144.7208,144.7208,9536.0
2021-09-30 14:55:00,152.65,152.65,152.5,152.51,9677.0,144.7303,144.7303,144.5881,144.5976,9677.0
2021-09-30 15:00:00,152.47,152.57,152.3,152.37,11153.0,144.5597,144.6545,144.3985,144.4648,11153.0
2021-09-30 15:05:00,152.4,152.5,152.37,152.41,8778.0,144.4933,144.5881,144.4648,144.5028,8778.0
2021-09-30 15:10:00,152.41,152.59,152.41,152.52,12364.0,144.5028,144.6734,144.5028,144.6071,12364.0
2021-09-30 15:15:00,152.57,152.64,152.52,152.56,18476.0,144.6545,144.7208,144.6071,144.645,18476.0
2021-09-30 15:20:00,152.55,152.55,152.44,152.44,9105.0,144.6355,144.6355,144.5312,144.5312,9105.0
2021-09-30 15:25:00,152.43,152.6,152.37,152.43,23794.0,144.5217,144.6829,144.4648,144.5217,23794.0
2021-09-30 15:30:00,152.42,152.72,152.32,152.67,23754.0,144.5122,144.7967,144.4174,144.7493,23754.0
2021-09-30 15:35:00,152.67,152.7,152.42,152.43,21810.0,144.7493,144.7777,144.5122,144.5217,21810.0
2021-09-30 15:40:00,152.41,152.51,152.29,152.3,27902.0,144.5028,144.5976,144.389,144.3985,27902.0
2021-09-30 15:45:00,152.31,152.4,152.16,152.19,31889.0,144.408,144.4933,144.2657,144.2942,31889.0
2021-09-30 15:50:00,152.14,152.24,151.93,152.03,60479.0,144.2468,144.3416,144.0477,144.1425,60479.0
2021-09-30 15:55:00,152.03,152.03,151.36,151.41,294359.0,144.1425,144.1425,143.5072,143.5546,294359.0
2021-10-01 09:30:00,152.15,152.19,151.62,151.82,31646.0,144.2563,144.2942,143.7538,143.9434,31646.0
2021-10-01 09:35:00,151.76,152.33,151.76,152.14,9290.0,143.8865,144.4269,143.8865,144.2468,9290.0
2021-10-01 09:40:00,152.2,152.61,152.2,152.25,6794.0,144.3037,144.6924,144.3037,144.3511,6794.0
2021-10-01 09:45:00,152.14,152.45,151.92,152.4,9801.0,144.2468,144.5407,144.0382,144.4933,9801.0
2021-10-01 09:50:00,152.35,153.02,152.21,152.92,12201.0,144.4459,145.0811,144.3131,144.9863,12201.0
2021-10-01 09:55:00,152.84,152.88,152.48,152.78,9649.0,144.9105,144.9484,144.5691,144.8536,9649.0
2021-10-01 10:00:00,152.81,152.95,152.4,152.42,5594.0,144.882,145.0148,144.4933,144.5122,5594.0
2021-10-01 10:05:00,152.33,152.78,152.23,152.62,9533.0,144.4269,144.8536,144.3321,144.7019,9533.0
2021-10-01 10:10:00,152.57,152.72,152.32,152.37,12771.0,144.6545,144.7967,144.4174,144.4648,12771.0
2021-10-01 10:15:00,152.26,152.26,152.07,152.12,12458.0,144.3605,144.3605,144.1804,144.2278,12458.0
2021-10-01 10:20:00,152.13,152.13,151.79,151.89,10711.0,144.2373,144.2373,143.9149,144.0097,10711.0
2021-10-01 10:25:00,151.9,152.35,151.9,152.14,7358.0,144.0192,144.4459,144.0192,144.2468,7358.0
2021-10-01 10:30:00,152.14,152.3,152.04,152.3,12906.0,144.2468,144.3985,144.152,144.3985,12906.0
2021-10-01 10:35:00,152.29,152.43,152.26,152.4,5221.0,144.389,144.5217,144.3605,144.4933,5221.0
2021-10-01 10:40:00,152.36,152.65,152.33,152.33,5343.0,144.4554,144.7303,144.4269,144.4269,5343.0
2021-10-01 10:45:00,152.28,152.71,152.27,152.71,6307.0,144.3795,144.7872,144.37,144.7872,6307.0
2021-10-01 10:50:00,152.72,152.83,152.66,152.78,6155.0,144.7967,144.901,144.7398,144.8536,6155.0
2021-10-01 10:55:00,152.79,153.15,152.79,153.01,7430.0,144.8631,145.2044,144.8631,145.0716,7430.0
2021-10-01 11:00:00,153.01,153.19,152.99,153.02,6873.0,145.0716,145.2423,145.0527,145.0811,6873.0
2021-10-01 11:05:00,153.02,153.12,152.99,153.02,9314.0,145.0811,145.1759,145.0527,145.0811,9314.0
2021-10-01 11:10:00,153.01,154.02,153.01,154.0,14592.0,145.0716,146.0292,145.0716,146.0103,14592.0
2021-10-01 11:15:00,153.99,154.02,153.81,153.95,10885.0,146.0008,146.0292,145.8301,145.9629,10885.0
2021-10-01 11:20:00,153.95,154.15,153.81,154.11,6793.0,145.9629,146.1525,145.8301,146.1146,6793.0
2021-10-01 11:25:00,154.11,154.12,153.85,153.91,8745.0,146.1146,146.1241,145.8681,145.9249,8745.0
2021-10-01 11:30:00,153.96,154.21,153.85,154.21,10873.0,145.9724,146.2094,145.8681,146.2094,10873.0
2021-10-01 11:35:00,154.21,154.44,154.18,154.31,7307.0,146.2094,146.4274,146.1809,146.3042,7307.0
2021-10-01 11:40:00,154.28,154.44,154.26,154.43,4211.0,146.2757,146.4274,146.2568,146.418,4211.0
2021-10-01 11:45:00,154.4,154.59,154.39,154.48,10050.0,146.3895,146.5697,146.38,146.4654,10050.0
2021-10-01 11:50:00,154.48,154.51,154.27,154.51,6454.0,146.4654,146.4938,146.2663,146.4938,6454.0
2021-10-01 11:55:00,154.51,154.51,154.22,154.33,11673.0,146.4938,146.4938,146.2189,146.3232,11673.0
2021-10-01 12:00:00,154.34,154.4,154.1,154.1,8924.0,146.3326,146.3895,146.1051,146.1051,8924.0
2021-10-01 12:05:00,154.12,154.29,154.05,154.29,13537.0,146.1241,146.2852,146.0577,146.2852,13537.0
2021-10-01 12:10:00,154.29,154.29,154.09,154.09,5241.0,146.2852,146.2852,146.0956,146.0956,5241.0
2021-10-01 12:15:00,154.04,154.14,153.94,154.12,8613.0,146.0482,146.143,145.9534,146.1241,8613.0
2021-10-01 12:20:00,154.14,154.36,154.13,154.34,9246.0,146.143,146.3516,146.1335,146.3326,9246.0
2021-10-01 12:25:00,154.36,154.45,154.32,154.42,7606.0,146.3516,146.4369,146.3137,146.4085,7606.0
2021-10-01 12:30:00,154.4,154.48,154.35,154.37,5274.0,146.3895,146.4654,146.3421,146.3611,5274.0
2021-10-01 12:35:00,154.37,154.43,154.14,154.23,6016.0,146.3611,146.418,146.143,146.2283,6016.0
2021-10-01 12:40:00,154.24,154.31,154.23,154.3,2005.0,146.2378,146.3042,146.2283,146.2947,2005.0
2021-10-01 12:45:00,154.32,154.35,154.23,154.23,4197.0,146.3137,146.3421,146.2283,146.2283,4197.0
2021-10-01 12:50:00,154.24,154.38,154.18,154.37,4332.0,146.2378,146.3706,146.1809,146.3611,4332.0
2021-10-01 12:55:00,154.37,154.38,154.19,154.19,3110.0,146.3611,146.3706,146.1904,146.1904,3110.0
2021-10-01 13:00:00,154.29,154.44,154.2,154.34,5110.0,146.2852,146.4274,146.1999,146.3326,5110.0
2021-10-01 13:05:00,154.33,154.51,154.33,154.49,4911.0,146.3232,146.4938,146.3232,146.4749,4911.0
2021-10-01 13:10:00,154.57,154.6,154.45,154.48,3453.0,146.5507,146.5791,146.4369,146.4654,3453.0
2021-10-01 13:15:00,154.49,154.57,154.38,154.38,5620.0,146.4749,146.5507,146.3706,146.3706,5620.0
2021-10-01 13:20:00,154.43,154.51,154.43,154.49,3302.0,146.418,146.4938,146.418,146.4749,3302.0
2021-10-01 13:25:00,154.51,154.54,154.47,154.47,4632.0,146.4938,146.5223,146.4559,146.4559,4632.0
2021-10-01 13:30:00,154.48,154.69,154.47,154.68,6175.0,146.4654,146.6645,146.4559,146.655,6175.0
2021-10-01 13:35:00,154.7,154.74,154.61,154.62,8166.0,146.674,146.7119,146.5886,146.5981,8166.0
2021-10-01 13:40:00,154.65,154.75,154.64,154.72,3964.0,146.6266,146.7214,146.6171,146.6929,3964.0
2021-10-01 13:45:00,154.74,154.98,154.7,154.94,16505.0,146.7119,146.9394,146.674,146.9015,16505.0
2021-10-01 13:50:00,154.94,154.97,154.8,154.9,19438.0,146.9015,146.93,146.7688,146.8636,19438.0
2021-10-01 13:55:00,154.84,154.84,154.63,154.65,11978.0,146.8067,146.8067,146.6076,146.6266,11978.0
2021-10-01 14:00:00,154.67,154.8,154.63,154.79,7234.0,146.6455,146.7688,146.6076,146.7593,7234.0
2021-10-01 14:05:00,154.82,154.89,154.78,154.85,9171.0,146.7877,146.8541,146.7498,146.8162,9171.0
2021-10-01 14:10:00,154.86,154.87,154.81,154.84,14182.0,146.8257,146.8351,146.7783,146.8067,14182.0
2021-10-01 14:15:00,154.86,154.86,154.81,154.85,5805.0,146.8257,146.8257,146.7783,146.8162,5805.0
2021-10-01 14:20:00,154.86,154.92,154.83,154.91,8898.0,146.8257,146.8825,146.7972,146.8731,8898.0
2021-10-01 14:25:00,154.96,154.96,154.74,154.76,14782.0,146.9205,146.9205,146.7119,146.7308,14782.0
2021-10-01 14:30:00,154.76,154.83,154.76,154.8,5835.0,146.7308,146.7972,146.7308,146.7688,5835.0
2021-10-01 14:35:00,154.81,155.03,154.81,155.03,20130.0,146.7783,146.9868,146.7783,146.9868,20130.0
2021-10-01 14:40:00,155.05,155.07,154.95,155.0,4517.0,147.0058,147.0248,146.911,146.9584,4517.0
2021-10-01 14:45:00,154.97,155.15,154.91,155.12,5912.0,146.93,147.1006,146.8731,147.0722,5912.0
2021-10-01 14:50:00,155.14,155.34,155.05,155.34,7323.0,147.0911,147.2808,147.0058,147.2808,7323.0
2021-10-01 14:55:00,155.34,155.39,155.31,155.37,10338.0,147.2808,147.3282,147.2523,147.3092,10338.0
2021-10-01 15:00:00,155.39,155.53,155.37,155.5,13738.0,147.3282,147.4609,147.3092,147.4325,13738.0
2021-10-01 15:05:00,155.53,155.6,155.51,155.6,23411.0,147.4609,147.5273,147.4419,147.5273,23411.0
2021-10-01 15:10:00,155.63,155.78,155.62,155.69,9492.0,147.5557,147.6979,147.5462,147.6126,9492.0
2021-10-01 15:15:00,155.72,155.72,155.37,155.39,13333.0,147.641,147.641,147.3092,147.3282,13333.0
2021-10-01 15:20:00,155.37,155.53,155.37,155.41,9285.0,147.3092,147.4609,147.3092,147.3471,9285.0
2021-10-01 15:25:00,155.41,155.41,155.24,155.24,6818.0,147.3471,147.3471,147.1859,147.1859,6818.0
2021-10-01 15:30:00,155.23,155.23,154.87,155.06,15591.0,147.1765,147.1765,146.8351,147.0153,15591.0
2021-10-01 15:35:00,155.05,155.05,154.83,154.83,11908.0,147.0058,147.0058,146.7972,146.7972,11908.0
2021-10-01 15:40:00,154.82,154.88,154.68,154.78,16191.0,146.7877,146.8446,146.655,146.7498,16191.0
2021-10-01 15:45:00,154.78,154.8,154.37,154.38,25069.0,146.7498,146.7688,146.3611,146.3706,25069.0
2021-10-01 15:50:00,154.4,154.66,154.16,154.5,52750.0,146.3895,146.636,146.162,146.4843,52750.0
2021-10-01 15:55:00,154.52,154.52,153.97,154.17,110313.0,146.5033,146.5033,145.9818,146.1715,110313.0
2021-10-04 09:30:00,153.63,154.57,153.63,154.37,22215.0,145.6595,146.5507,145.6595,146.3611,22215.0
2021-10-04 09:35:00,154.23,154.9,154.02,154.77,9537.0,146.2283,146.8636,146.0292,146.7403,9537.0
2021-10-04 09:40:00,154.84,154.85,154.5,154.5,10629.0,146.8067,146.8162,146.4843,146.4843,10629.0
2021-10-04 09:45:00,154.49,154.52,154.18,154.19,8678.0,146.4749,146.5033,146.1809,146.1904,8678.0
2021-10-04 09:50:00,154.19,154.38,154.03,154.18,7182.0,146.1904,146.3706,146.0387,146.1809,7182.0
2021-10-04 09:55:00,154.21,154.47,154.11,154.47,7319.0,146.2094,146.4559,146.1146,146.4559,7319.0
2021-10-04 10:00:00,154.47,154.68,153.8,153.85,8724.0,146.4559,146.655,145.8207,145.8681,8724.0
2021-10-04 10:05:00,153.83,153.89,153.65,153.73,10721.0,145.8491,145.906,145.6784,145.7543,10721.0
2021-10-04 10:10:00,153.71,153.96,153.67,153.78,7241.0,145.7353,145.9724,145.6974,145.8017,7241.0
2021-10-04 10:15:00,153.76,153.79,153.63,153.73,7155.0,145.7827,145.8112,145.6595,145.7543,7155.0
2021-10-04 10:20:00,153.71,153.86,153.21,153.26,7051.0,145.7353,145.8775,145.2613,145.3087,7051.0
2021-10-04 10:25:00,153.3,153.32,152.97,153.15,35545.0,145.3466,145.3656,145.0337,145.2044,35545.0
2021-10-04 10:30:00,153.09,153.16,152.82,152.82,10821.0,145.1475,145.2139,144.8915,144.8915,10821.0
2021-10-04 10:35:00,152.78,152.78,152.45,152.59,18139.0,144.8536,144.8536,144.5407,144.6734,18139.0
2021-10-04 10:40:00,152.52,152.81,152.5,152.81,7605.0,144.6071,144.882,144.5881,144.882,7605.0
2021-10-04 10:45:00,152.8,152.8,152.4,152.4,9834.0,144.8725,144.8725,144.4933,144.4933,9834.0
2021-10-04 10:50:00,152.42,152.5,151.97,152.0,12915.0,144.5122,144.5881,144.0856,144.114,12915.0
2021-10-04 10:55:00,152.02,152.13,151.83,151.98,32742.0,144.133,144.2373,143.9529,144.0951,32742.0
2021-10-04 11:00:00,151.98,152.0,151.68,151.91,10240.0,144.0951,144.114,143.8106,144.0287,10240.0
2021-10-04 11:05:00,151.89,152.39,151.83,152.3,5286.0,144.0097,144.4838,143.9529,144.3985,5286.0
2021-10-04 11:10:00,152.25,152.41,152.18,152.36,2772.0,144.3511,144.5028,144.2847,144.4554,2772.0
2021-10-04 11:15:00,152.43,152.62,152.37,152.41,5822.0,144.5217,144.7019,144.4648,144.5028,5822.0
2021-10-04 11:20:00,152.35,152.35,152.03,152.04,5931.0,144.4459,144.4459,144.1425,144.152,5931.0
2021-10-04 11:25:00,152.09,152.19,152.0,152.1,8109.0,144.1994,144.2942,144.114,144.2089,8109.0
2021-10-04 11:30:00,152.13,152.21,151.71,151.71,8825.0,144.2373,144.3131,143.8391,143.8391,8825.0
2021-10-04 11:35:00,151.74,151.8,151.63,151.75,31125.0,143.8675,143.9244,143.7632,143.877,31125.0
2021-10-04 11:40:00,151.8,152.02,151.71,152.02,7156.0,143.9244,144.133,143.8391,144.133,7156.0
2021-10-04 11:45:00,152.02,152.2,152.02,152.13,6215.0,144.133,144.3037,144.133,144.2373,6215.0
2021-10-04 11:50:00,152.13,152.2,152.02,152.2,5650.0,144.2373,144.3037,144.133,144.3037,5650.0
2021-10-04 11:55:00,152.15,152.41,151.99,152.28,7218.0,144.2563,144.5028,144.1046,144.3795,7218.0
2021-10-04 12:00:00,152.32,152.41,152.2,152.25,16356.0,144.4174,144.5028,144.3037,144.3511,16356.0
2021-10-04 12:05:00,152.29,152.58,152.27,152.52,7834.0,144.389,144.6639,144.37,144.6071,7834.0
2021-10-04 12:10:00,152.52,152.54,152.37,152.39,6557.0,144.6071,144.626,144.4648,144.4838,6557.0
2021-10-04 12:15:00,152.43,152.47,152.21,152.23,10194.0,144.5217,144.5597,144.3131,144.3321,10194.0
2021-10-04 12:20:00,152.22,152.24,152.09,152.12,8388.0,144.3226,144.3416,144.1994,144.2278,8388.0
2021-10-04 12:25:00,152.12,152.19,152.04,152.14,3853.0,144.2278,144.2942,144.152,144.2468,3853.0
2021-10-04 12:30:00,152.13,152.13,151.97,152.05,4253.0,144.2373,144.2373,144.0856,144.1614,4253.0
2021-10-04 12:35:00,152.03,152.06,151.85,151.85,3591.0,144.1425,144.1709,143.9718,143.9718,3591.0
2021-10-04 12:40:00,151.85,151.87,151.61,151.61,3021.0,143.9718,143.9908,143.7443,143.7443,3021.0
2021-10-04 12:45:00,151.61,151.69,151.58,151.64,3249.0,143.7443,143.8201,143.7158,143.7727,3249.0
2021-10-04 12:50:00,151.68,151.8,151.56,151.8,4559.0,143.8106,143.9244,143.6969,143.9244,4559.0
2021-10-04 12:55:00,151.77,151.8,151.69,151.69,3868.0,143.896,143.9244,143.8201,143.8201,3868.0
2021-10-04 13:00:00,151.62,151.69,151.45,151.45,4419.0,143.7538,143.8201,143.5926,143.5926,4419.0
2021-10-04 13:05:00,151.42,151.8,151.37,151.74,6234.0,143.5641,143.9244,143.5167,143.8675,6234.0
2021-10-04 13:10:00,151.71,151.9,151.67,151.9,3428.0,143.8391,144.0192,143.8012,144.0192,3428.0
2021-10-04 13:15:00,151.94,151.94,151.71,151.75,6093.0,144.0572,144.0572,143.8391,143.877,6093.0
2021-10-04 13:20:00,151.75,151.94,151.68,151.9,10607.0,143.877,144.0572,143.8106,144.0192,10607.0
2021-10-04 13:25:00,151.89,151.92,151.67,151.68,6594.0,144.0097,144.0382,143.8012,143.8106,6594.0
2021-10-04 13:30:00,151.72,151.87,151.71,151.82,3093.0,143.8486,143.9908,143.8391,143.9434,3093.0
2021-10-04 13:35:00,151.86,151.96,151.82,151.96,4811.0,143.9813,144.0761,143.9434,144.0761,4811.0
2021-10-04 13:40:00,151.89,151.99,151.78,151.92,3794.0,144.0097,144.1046,143.9055,144.0382,3794.0
2021-10-04 13:45:00,151.95,151.95,151.82,151.92,4001.0,144.0666,144.0666,143.9434,144.0382,4001.0
2021-10-04 13:50:00,151.92,151.93,151.76,151.77,5432.0,144.0382,144.0477,143.8865,143.896,5432.0
2021-10-04 13:55:00,151.76,151.76,151.65,151.68,9034.0,143.8865,143.8865,143.7822,143.8106,9034.0
2021-10-04 14:00:00,151.67,151.88,151.63,151.75,10692.0,143.8012,144.0003,143.7632,143.877,10692.0
2021-10-04 14:05:00,151.74,151.89,151.69,151.71,5938.0,143.8675,144.0097,143.8201,143.8391,5938.0
2021-10-04 14:10:00,151.74,151.74,151.42,151.55,7947.0,143.8675,143.8675,143.5641,143.6874,7947.0
2021-10-04 14:15:00,151.55,151.62,151.51,151.6,4907.0,143.6874,143.7538,143.6495,143.7348,4907.0
2021-10-04 14:20:00,151.61,151.82,151.59,151.74,4469.0,143.7443,143.9434,143.7253,143.8675,4469.0
2021-10-04 14:25:00,151.68,151.74,151.59,151.66,4788.0,143.8106,143.8675,143.7253,143.7917,4788.0
2021-10-04 14:30:00,151.66,151.81,151.61,151.78,5392.0,143.7917,143.9339,143.7443,143.9055,5392.0
2021-10-04 14:35:00,151.76,151.9,151.71,151.84,23167.0,143.8865,144.0192,143.8391,143.9623,23167.0
2021-10-04 14:40:00,151.79,151.88,151.73,151.87,2883.0,143.9149,144.0003,143.858,143.9908,2883.0
2021-10-04 14:45:00,151.9,152.02,151.9,152.02,4277.0,144.0192,144.133,144.0192,144.133,4277.0
2021-10-04 14:50:00,152.02,152.04,151.77,151.85,5812.0,144.133,144.152,143.896,143.9718,5812.0
2021-10-04 14:55:00,151.85,151.93,151.81,151.91,5496.0,143.9718,144.0477,143.9339,144.0287,5496.0
2021-10-04 15:00:00,151.93,152.14,151.86,152.09,12387.0,144.0477,144.2468,143.9813,144.1994,12387.0
2021-10-04 15:05:00,152.09,152.15,151.85,151.97,9990.0,144.1994,144.2563,143.9718,144.0856,9990.0
2021-10-04 15:10:00,151.96,151.98,151.79,151.92,5087.0,144.0761,144.0951,143.9149,144.0382,5087.0
2021-10-04 15:15:00,151.94,151.96,151.69,151.69,6669.0,144.0572,144.0761,143.8201,143.8201,6669.0
2021-10-04 15:20:00,151.71,151.76,151.62,151.7,4994.0,143.8391,143.8865,143.7538,143.8296,4994.0
2021-10-04 15:25:00,151.71,151.88,151.7,151.81,6175.0,143.8391,144.0003,143.8296,143.9339,6175.0
2021-10-04 15:30:00,151.79,152.03,151.71,151.96,11428.0,143.9149,144.1425,143.8391,144.0761,11428.0
2021-10-04 15:35:00,151.93,152.0,151.68,151.71,31599.0,144.0477,144.114,143.8106,143.8391,31599.0
2021-10-04 15:40:00,151.71,152.2,151.71,152.11,15475.0,143.8391,144.3037,143.8391,144.2183,15475.0
2021-10-04 15:45:00,152.16,152.3,152.13,152.14,15058.0,144.2657,144.3985,144.2373,144.2468,15058.0
2021-10-04 15:50:00,152.05,152.06,151.44,151.49,32063.0,144.1614,144.1709,143.5831,143.6305,32063.0
2021-10-04 15:55:00,151.51,151.93,151.51,151.76,111844.0,143.6495,144.0477,143.6495,143.8865,111844.0
2021-10-05 09:30:00,152.81,153.64,152.27,152.87,52203.0,144.882,145.669,144.37,144.9389,52203.0
2021-10-05 09:35:00,153.11,153.4,152.81,153.28,16044.0,145.1665,145.4414,144.882,145.3276,16044.0
2021-10-05 09:40:00,153.28,153.32,152.86,152.92,25892.0,145.3276,145.3656,144.9294,144.9863,25892.0
2021-10-05 09:45:00,152.93,153.48,152.88,153.12,13500.0,144.9958,145.5173,144.9484,145.1759,13500.0
2021-10-05 09:50:00,153.16,153.79,153.13,153.72,14159.0,145.2139,145.8112,145.1854,145.7448,14159.0
2021-10-05 09:55:00,153.72,153.79,153.29,153.5,13883.0,145.7448,145.8112,145.3371,145.5362,13883.0
2021-10-05 10:00:00,153.5,153.99,153.49,153.94,11253.0,145.5362,146.0008,145.5267,145.9534,11253.0
2021-10-05 10:05:00,153.95,154.44,153.84,154.4,11355.0,145.9629,146.4274,145.8586,146.3895,11355.0
2021-10-05 10:10:00,154.47,154.58,154.39,154.48,25728.0,146.4559,146.5602,146.38,146.4654,25728.0
2021-10-05 10:15:00,154.53,154.56,154.35,154.45,9215.0,146.5128,146.5412,146.3421,146.4369,9215.0
2021-10-05 10:20:00,154.44,154.65,154.43,154.49,16920.0,146.4274,146.6266,146.418,146.4749,16920.0
2021-10-05 10:25:00,154.46,154.72,154.43,154.66,10461.0,146.4464,146.6929,146.418,146.636,10461.0
2021-10-05 10:30:00,154.75,154.84,154.62,154.8,7455.0,146.7214,146.8067,146.5981,146.7688,7455.0
2021-10-05 10:35:00,154.79,154.8,154.62,154.67,5883.0,146.7593,146.7688,146.5981,146.6455,5883.0
2021-10-05 10:40:00,154.73,154.73,154.45,154.53,12850.0,146.7024,146.7024,146.4369,146.5128,12850.0
2021-10-05 10:45:00,154.59,154.97,154.57,154.96,8066.0,146.5697,146.93,146.5507,146.9205,8066.0
2021-10-05 10:50:00,154.97,155.26,154.97,155.22,22712.0,146.93,147.2049,146.93,147.167,22712.0
2021-10-05 10:55:00,155.22,155.33,155.17,155.29,42843.0,147.167,147.2713,147.1196,147.2333,42843.0
2021-10-05 11:00:00,155.32,155.32,154.88,155.04,14037.0,147.2618,147.2618,146.8446,146.9963,14037.0
2021-10-05 11:05:00,155.04,155.3,155.01,155.3,7416.0,146.9963,147.2428,146.9679,147.2428,7416.0
2021-10-05 11:10:00,155.32,155.46,155.26,155.46,10627.0,147.2618,147.3945,147.2049,147.3945,10627.0
2021-10-05 11:15:00,155.48,155.68,155.47,155.64,14966.0,147.4135,147.6031,147.404,147.5652,14966.0
2021-10-05 11:20:00,155.64,155.65,155.35,155.37,10238.0,147.5652,147.5747,147.2902,147.3092,10238.0
2021-10-05 11:25:00,155.36,155.54,155.33,155.47,8214.0,147.2997,147.4704,147.2713,147.404,8214.0
2021-10-05 11:30:00,155.49,155.63,155.43,155.58,13212.0,147.423,147.5557,147.3661,147.5083,13212.0
2021-10-05 11:35:00,155.56,155.6,155.24,155.33,12703.0,147.4893,147.5273,147.1859,147.2713,12703.0
2021-10-05 11:40:00,155.32,155.32,155.1,155.2,11038.0,147.2618,147.2618,147.0532,147.148,11038.0
2021-10-05 11:45:00,155.22,155.31,155.14,155.19,9192.0,147.167,147.2523,147.0911,147.1385,9192.0
2021-10-05 11:50:00,155.21,155.34,155.07,155.32,11001.0,147.1575,147.2808,147.0248,147.2618,11001.0
2021-10-05 11:55:00,155.32,155.39,155.19,155.35,8240.0,147.2618,147.3282,147.1385,147.2902,8240.0
2021-10-05 12:00:00,155.39,155.58,155.35,155.53,9065.0,147.3282,147.5083,147.2902,147.4609,9065.0
2021-10-05 12:05:00,155.52,155.65,155.52,155.65,10067.0,147.4514,147.5747,147.4514,147.5747,10067.0
2021-10-05 12:10:00,155.66,155.86,155.64,155.69,22910.0,147.5842,147.7738,147.5652,147.6126,22910.0
2021-10-05 12:15:00,155.69,155.69,155.54,155.55,6695.0,147.6126,147.6126,147.4704,147.4799,6695.0
2021-10-05 12:20:00,155.55,155.66,155.46,155.49,11157.0,147.4799,147.5842,147.3945,147.423,11157.0
2021-10-05 12:25:00,155.46,155.53,155.39,155.39,10810.0,147.3945,147.4609,147.3282,147.3282,10810.0
2021-10-05 12:30:00,155.3,155.36,155.22,155.22,4840.0,147.2428,147.2997,147.167,147.167,4840.0
2021-10-05 12:35:00,155.23,155.24,155.03,155.03,3884.0,147.1765,147.1859,146.9868,146.9868,3884.0
2021-10-05 12:40:00,155.05,155.05,154.94,154.97,4782.0,147.0058,147.0058,146.9015,146.93,4782.0
2021-10-05 12:45:00,154.97,155.03,154.91,154.99,5239.0,146.93,146.9868,146.8731,146.9489,5239.0
2021-10-05 12:50:00,154.99,155.05,154.92,154.99,18014.0,146.9489,147.0058,146.8825,146.9489,18014.0
2021-10-05 12:55:00,155.01,155.08,154.91,154.94,7859.0,146.9679,147.0342,146.8731,146.9015,7859.0
2021-10-05 13:00:00,154.95,155.02,154.84,155.01,5912.0,146.911,146.9774,146.8067,146.9679,5912.0
2021-10-05 13:05:00,155.02,155.14,155.0,155.11,6789.0,146.9774,147.0911,146.9584,147.0627,6789.0
2021-10-05 13:10:00,155.11,155.21,155.05,155.1,7719.0,147.0627,147.1575,147.0058,147.0532,7719.0
2021-10-05 13:15:00,155.1,155.12,154.97,155.09,6526.0,147.0532,147.0722,146.93,147.0437,6526.0
2021-10-05 13:20:00,155.09,155.23,155.09,155.17,8072.0,147.0437,147.1765,147.0437,147.1196,8072.0
2021-10-05 13:25:00,155.18,155.22,155.1,155.13,5971.0,147.1291,147.167,147.0532,147.0817,5971.0
2021-10-05 13:30:00,155.17,155.29,155.14,155.22,4937.0,147.1196,147.2333,147.0911,147.167,4937.0
2021-10-05 13:35:00,155.22,155.27,155.13,155.27,6471.0,147.167,147.2144,147.0817,147.2144,6471.0
2021-10-05 13:40:00,155.3,155.4,155.3,155.31,7525.0,147.2428,147.3376,147.2428,147.2523,7525.0
2021-10-05 13:45:00,155.33,155.38,155.2,155.26,7440.0,147.2713,147.3187,147.148,147.2049,7440.0
2021-10-05 13:50:00,155.28,155.33,155.19,155.19,8273.0,147.2239,147.2713,147.1385,147.1385,8273.0
2021-10-05 13:55:00,155.16,155.2,155.09,155.14,7172.0,147.1101,147.148,147.0437,147.0911,7172.0
2021-10-05 14:00:00,155.15,155.22,155.14,155.14,6253.0,147.1006,147.167,147.0911,147.0911,6253.0
2021-10-05 14:05:00,155.09,155.12,155.03,155.05,6526.0,147.0437,147.0722,146.9868,147.0058,6526.0
2021-10-05 14:10:00,155.0,155.11,155.0,155.07,3913.0,146.9584,147.0627,146.9584,147.0248,3913.0
2021-10-05 14:15:00,155.09,155.24,155.08,155.18,4703.0,147.0437,147.1859,147.0342,147.1291,4703.0
2021-10-05 14:20:00,155.16,155.23,155.13,155.16,7597.0,147.1101,147.1765,147.0817,147.1101,7597.0
2021-10-05 14:25:00,155.18,155.22,155.16,155.22,7423.0,147.1291,147.167,147.1101,147.167,7423.0
2021-10-05 14:30:00,155.22,155.32,155.21,155.28,6251.0,147.167,147.2618,147.1575,147.2239,6251.0
2021-10-05 14:35:00,155.3,155.36,155.15,155.18,14571.0,147.2428,147.2997,147.1006,147.1291,14571.0
2021-10-05 14:40:00,155.19,155.39,155.17,155.33,8230.0,147.1385,147.3282,147.1196,147.2713,8230.0
2021-10-05 14:45:00,155.39,155.45,155.33,155.35,4425.0,147.3282,147.385,147.2713,147.2902,4425.0
2021-10-05 14:50:00,155.39,155.47,155.35,155.41,5060.0,147.3282,147.404,147.2902,147.3471,5060.0
2021-10-05 14:55:00,155.41,155.48,155.26,155.28,38633.0,147.3471,147.4135,147.2049,147.2239,38633.0
2021-10-05 15:00:00,155.26,155.38,155.21,155.36,5991.0,147.2049,147.3187,147.1575,147.2997,5991.0
2021-10-05 15:05:00,155.38,155.38,155.21,155.24,7661.0,147.3187,147.3187,147.1575,147.1859,7661.0
2021-10-05 15:10:00,155.23,155.3,155.13,155.3,6221.0,147.1765,147.2428,147.0817,147.2428,6221.0
2021-10-05 15:15:00,155.29,155.29,155.15,155.22,9674.0,147.2333,147.2333,147.1006,147.167,9674.0
2021-10-05 15:20:00,155.21,155.23,155.07,155.1,9472.0,147.1575,147.1765,147.0248,147.0532,9472.0
2021-10-05 15:25:00,155.09,155.23,155.03,155.2,11978.0,147.0437,147.1765,146.9868,147.148,11978.0
2021-10-05 15:30:00,155.18,155.21,155.06,155.21,15015.0,147.1291,147.1575,147.0153,147.1575,15015.0
2021-10-05 15:35:00,155.21,155.28,155.15,155.22,16326.0,147.1575,147.2239,147.1006,147.167,16326.0
2021-10-05 15:40:00,155.22,155.3,155.17,155.19,23884.0,147.167,147.2428,147.1196,147.1385,23884.0
2021-10-05 15:45:00,155.18,155.19,154.98,155.02,23575.0,147.1291,147.1385,146.9394,146.9774,23575.0
2021-10-05 15:50:00,155.04,155.04,154.74,154.74,36498.0,146.9963,146.9963,146.7119,146.7119,36498.0
2021-10-05 15:55:00,154.75,154.78,154.51,154.53,129227.0,146.7214,146.7498,146.4938,146.5128,129227.0
2021-10-06 09:30:00,153.12,153.86,152.58,153.82,21009.0,145.1759,145.8775,144.6639,145.8396,21009.0
2021-10-06 09:35:00,153.97,154.21,153.87,153.91,11525.0,145.9818,146.2094,145.887,145.9249,11525.0
2021-10-06 09:40:00,153.91,153.96,153.66,153.96,10163.0,145.9249,145.9724,145.6879,145.9724,10163.0
2021-10-06 09:45:00,154.03,154.09,153.71,153.77,9433.0,146.0387,146.0956,145.7353,145.7922,9433.0
2021-10-06 09:50:00,153.77,153.77,153.17,153.29,6494.0,145.7922,145.7922,145.2233,145.3371,6494.0
2021-10-06 09:55:00,153.28,153.29,153.09,153.21,6825.0,145.3276,145.3371,145.1475,145.2613,6825.0
2021-10-06 10:00:00,153.21,153.24,152.79,152.79,18581.0,145.2613,145.2897,144.8631,144.8631,18581.0
2021-10-06 10:05:00,152.88,153.19,152.8,153.09,5471.0,144.9484,145.2423,144.8725,145.1475,5471.0
2021-10-06 10:10:00,153.09,153.36,152.92,153.36,8604.0,145.1475,145.4035,144.9863,145.4035,8604.0
2021-10-06 10:15:00,153.35,153.35,152.69,152.87,8976.0,145.394,145.394,144.7682,144.9389,8976.0
2021-10-06 10:20:00,152.87,153.68,152.87,153.68,8022.0,144.9389,145.7069,144.9389,145.7069,8022.0
2021-10-06 10:25:00,153.69,153.73,153.54,153.54,5738.0,145.7164,145.7543,145.5741,145.5741,5738.0
2021-10-06 10:30:00,153.49,153.85,153.48,153.63,5670.0,145.5267,145.8681,145.5173,145.6595,5670.0
2021-10-06 10:35:00,153.63,153.76,153.48,153.7,5937.0,145.6595,145.7827,145.5173,145.7258,5937.0
2021-10-06 10:40:00,153.74,153.78,153.3,153.32,7323.0,145.7638,145.8017,145.3466,145.3656,7323.0
2021-10-06 10:45:00,153.31,153.54,153.09,153.39,19019.0,145.3561,145.5741,145.1475,145.4319,19019.0
2021-10-06 10:50:00,153.41,153.5,153.24,153.47,16473.0,145.4509,145.5362,145.2897,145.5078,16473.0
2021-10-06 10:55:00,153.48,153.56,153.35,153.55,23007.0,145.5173,145.5931,145.394,145.5836,23007.0
2021-10-06 11:00:00,153.57,153.58,153.25,153.45,17225.0,145.6026,145.6121,145.2992,145.4888,17225.0
2021-10-06 11:05:00,153.44,153.45,153.13,153.13,8171.0,145.4793,145.4888,145.1854,145.1854,8171.0
2021-10-06 11:10:00,153.19,153.2,152.98,153.09,10343.0,145.2423,145.2518,145.0432,145.1475,10343.0
2021-10-06 11:15:00,153.12,153.14,152.98,153.1,6006.0,145.1759,145.1949,145.0432,145.157,6006.0
2021-10-06 11:20:00,153.13,153.13,152.9,152.9,4460.0,145.1854,145.1854,144.9673,144.9673,4460.0
2021-10-06 11:25:00,152.84,152.88,152.64,152.65,11256.0,144.9105,144.9484,144.7208,144.7303,11256.0
2021-10-06 11:30:00,152.64,152.73,152.4,152.53,22237.0,144.7208,144.8062,144.4933,144.6165,22237.0
2021-10-06 11:35:00,152.5,152.5,152.32,152.32,22754.0,144.5881,144.5881,144.4174,144.4174,22754.0
2021-10-06 11:40:00,152.36,152.49,152.22,152.48,7713.0,144.4554,144.5786,144.3226,144.5691,7713.0
2021-10-06 11:45:00,152.49,152.6,152.38,152.51,7784.0,144.5786,144.6829,144.4743,144.5976,7784.0
2021-10-06 11:50:00,152.54,152.81,152.54,152.78,4407.0,144.626,144.882,144.626,144.8536,4407.0
2021-10-06 11:55:00,152.78,152.89,152.75,152.88,3215.0,144.8536,144.9579,144.8251,144.9484,3215.0
2021-10-06 12:00:00,152.88,152.89,152.75,152.81,10399.0,144.9484,144.9579,144.8251,144.882,10399.0
2021-10-06 12:05:00,152.82,152.82,152.51,152.53,5464.0,144.8915,144.8915,144.5976,144.6165,5464.0
2021-10-06 12:10:00,152.53,152.59,152.5,152.53,4229.0,144.6165,144.6734,144.5881,144.6165,4229.0
2021-10-06 12:15:00,152.5,152.77,152.49,152.74,5719.0,144.5881,144.8441,144.5786,144.8156,5719.0
2021-10-06 12:20:00,152.7,152.78,152.65,152.77,3003.0,144.7777,144.8536,144.7303,144.8441,3003.0
2021-10-06 12:25:00,152.81,152.98,152.7,152.9,6536.0,144.882,145.0432,144.7777,144.9673,6536.0
2021-10-06 12:30:00,152.93,153.12,152.88,153.12,8256.0,144.9958,145.1759,144.9484,145.1759,8256.0
2021-10-06 12:35:00,153.14,153.2,152.98,153.2,3541.0,145.1949,145.2518,145.0432,145.2518,3541.0
2021-10-06 12:40:00,153.24,153.35,153.19,153.34,2342.0,145.2897,145.394,145.2423,145.3845,2342.0
2021-10-06 12:45:00,153.35,153.35,153.14,153.24,1870.0,145.394,145.394,145.1949,145.2897,1870.0
2021-10-06 12:50:00,153.3,153.31,153.12,153.17,4408.0,145.3466,145.3561,145.1759,145.2233,4408.0
2021-10-06 12:55:00,153.09,153.24,153.07,153.08,5990.0,145.1475,145.2897,145.1285,145.138,5990.0
2021-10-06 13:00:00,153.07,153.18,153.03,153.05,5486.0,145.1285,145.2328,145.0906,145.1096,5486.0
2021-10-06 13:05:00,153.06,153.06,152.9,153.02,8375.0,145.119,145.119,144.9673,145.0811,8375.0
2021-10-06 13:10:00,152.99,153.09,152.88,153.07,5153.0,145.0527,145.1475,144.9484,145.1285,5153.0
2021-10-06 13:15:00,153.07,153.15,153.06,153.14,8703.0,145.1285,145.2044,145.119,145.1949,8703.0
2021-10-06 13:20:00,153.12,153.3,153.09,153.19,11499.0,145.1759,145.3466,145.1475,145.2423,11499.0
2021-10-06 13:25:00,153.19,153.32,153.17,153.32,4281.0,145.2423,145.3656,145.2233,145.3656,4281.0
2021-10-06 13:30:00,153.34,153.68,153.34,153.68,5445.0,145.3845,145.7069,145.3845,145.7069,5445.0
2021-10-06 13:35:00,153.67,153.85,153.62,153.84,8226.0,145.6974,145.8681,145.65,145.8586,8226.0
2021-10-06 13:40:00,153.82,153.82,153.68,153.68,3629.0,145.8396,145.8396,145.7069,145.7069,3629.0
2021-10-06 13:45:00,153.75,153.83,153.73,153.8,6206.0,145.7732,145.8491,145.7543,145.8207,6206.0
2021-10-06 13:50:00,153.78,153.78,153.53,153.56,5207.0,145.8017,145.8017,145.5647,145.5931,5207.0
2021-10-06 13:55:00,153.59,153.77,153.57,153.77,11460.0,145.6215,145.7922,145.6026,145.7922,11460.0
2021-10-06 14:00:00,153.84,154.0,153.65,154.0,10398.0,145.8586,146.0103,145.6784,146.0103,10398.0
2021-10-06 14:05:00,154.0,154.0,153.81,153.91,4001.0,146.0103,146.0103,145.8301,145.9249,4001.0
2021-10-06 14:10:00,153.91,154.41,153.91,154.33,6189.0,145.9249,146.399,145.9249,146.3232,6189.0
2021-10-06 14:15:00,154.38,154.53,154.26,154.52,5338.0,146.3706,146.5128,146.2568,146.5033,5338.0
2021-10-06 14:20:00,154.55,154.61,154.34,154.34,4047.0,146.5317,146.5886,146.3326,146.3326,4047.0
2021-10-06 14:25:00,154.32,154.35,154.24,154.35,3103.0,146.3137,146.3421,146.2378,146.3421,3103.0
2021-10-06 14:30:00,154.33,154.45,154.23,154.45,3854.0,146.3232,146.4369,146.2283,146.4369,3854.0
2021-10-06 14:35:00,154.45,154.5,154.35,154.47,5216.0,146.4369,146.4843,146.3421,146.4559,5216.0
2021-10-06 14:40:00,154.47,154.79,154.47,154.71,13111.0,146.4559,146.7593,146.4559,146.6834,13111.0
2021-10-06 14:45:00,154.71,154.78,154.57,154.57,3833.0,146.6834,146.7498,146.5507,146.5507,3833.0
2021-10-06 14:50:00,154.57,154.62,154.39,154.5,7481.0,146.5507,146.5981,146.38,146.4843,7481.0
2021-10-06 14:55:00,154.46,154.55,154.38,154.47,15136.0,146.4464,146.5317,146.3706,146.4559,15136.0
2021-10-06 15:00:00,154.55,154.55,154.38,154.38,4909.0,146.5317,146.5317,146.3706,146.3706,4909.0
2021-10-06 15:05:00,154.41,154.58,154.39,154.53,5090.0,146.399,146.5602,146.38,146.5128,5090.0
2021-10-06 15:10:00,154.54,154.79,154.5,154.6,6621.0,146.5223,146.7593,146.4843,146.5791,6621.0
2021-10-06 15:15:00,154.66,154.84,154.66,154.81,5335.0,146.636,146.8067,146.636,146.7783,5335.0
2021-10-06 15:20:00,154.81,154.81,154.67,154.74,6756.0,146.7783,146.7783,146.6455,146.7119,6756.0
2021-10-06 15:25:00,154.77,154.89,154.74,154.82,8363.0,146.7403,146.8541,146.7119,146.7877,8363.0
2021-10-06 15:30:00,154.8,154.91,154.74,154.86,9580.0,146.7688,146.8731,146.7119,146.8257,9580.0
2021-10-06 15:35:00,154.88,154.9,154.7,154.73,11259.0,146.8446,146.8636,146.674,146.7024,11259.0
2021-10-06 15:40:00,154.73,155.01,154.73,155.0,10048.0,146.7024,146.9679,146.7024,146.9584,10048.0
2021-10-06 15:45:00,154.99,155.07,154.85,154.95,14205.0,146.9489,147.0248,146.8162,146.911,14205.0
2021-10-06 15:50:00,155.0,155.23,154.97,155.14,20677.0,146.9584,147.1765,146.93,147.0911,20677.0
2021-10-06 15:55:00,155.11,155.32,155.05,155.28,68425.0,147.0627,147.2618,147.0058,147.2239,68425.0
2021-10-07 09:30:00,156.16,157.18,155.86,156.93,24236.0,148.564,149.5344,148.2786,149.2966,24236.0
2021-10-07 09:35:00,156.94,157.19,156.44,156.8,7781.0,149.3061,149.5439,148.8304,149.1729,7781.0
2021-10-07 09:40:00,156.89,156.97,156.54,156.58,13621.0,149.2585,149.3346,148.9255,148.9636,13621.0
2021-10-07 09:45:00,156.66,157.06,156.66,157.0,8634.0,149.0397,149.4203,149.0397,149.3632,8634.0
2021-10-07 09:50:00,157.05,157.34,157.05,157.05,5545.0,149.4107,149.6866,149.4107,149.4107,5545.0
2021-10-07 09:55:00,157.11,157.14,157.0,157.12,6651.0,149.4678,149.4964,149.3632,149.4773,6651.0
2021-10-07 10:00:00,157.16,157.37,157.06,157.37,22024.0,149.5154,149.7152,149.4203,149.7152,22024.0
2021-10-07 10:05:00,157.37,157.4,157.06,157.14,4954.0,149.7152,149.7437,149.4203,149.4964,4954.0
2021-10-07 10:10:00,157.14,157.37,157.09,157.37,6746.0,149.4964,149.7152,149.4488,149.7152,6746.0
2021-10-07 10:15:00,157.43,157.44,157.23,157.33,7878.0,149.7723,149.7818,149.582,149.6771,7878.0
2021-10-07 10:20:00,157.33,157.38,157.19,157.19,5611.0,149.6771,149.7247,149.5439,149.5439,5611.0
2021-10-07 10:25:00,157.14,157.14,157.01,157.01,4596.0,149.4964,149.4964,149.3727,149.3727,4596.0
2021-10-07 10:30:00,157.06,157.15,156.96,157.02,5567.0,149.4203,149.5059,149.3251,149.3822,5567.0
2021-10-07 10:35:00,157.02,157.09,156.75,156.8,4124.0,149.3822,149.4488,149.1253,149.1729,4124.0
2021-10-07 10:40:00,156.87,156.94,156.82,156.82,3633.0,149.2395,149.3061,149.1919,149.1919,3633.0
2021-10-07 10:45:00,156.8,156.99,156.74,156.99,3027.0,149.1729,149.3537,149.1158,149.3537,3027.0
2021-10-07 10:50:00,156.99,157.11,156.94,157.11,2733.0,149.3537,149.4678,149.3061,149.4678,2733.0
2021-10-07 10:55:00,157.04,157.07,156.88,156.94,16785.0,149.4012,149.4298,149.249,149.3061,16785.0
2021-10-07 11:00:00,156.96,157.03,156.89,156.89,4370.0,149.3251,149.3917,149.2585,149.2585,4370.0
2021-10-07 11:05:00,156.87,156.88,156.78,156.78,2501.0,149.2395,149.249,149.1539,149.1539,2501.0
2021-10-07 11:10:00,156.8,156.87,156.71,156.72,2899.0,149.1729,149.2395,149.0873,149.0968,2899.0
2021-10-07 11:15:00,156.69,156.75,156.61,156.65,4113.0,149.0683,149.1253,148.9921,149.0302,4113.0
2021-10-07 11:20:00,156.62,156.75,156.59,156.7,3581.0,149.0017,149.1253,148.9731,149.0778,3581.0
2021-10-07 11:25:00,156.7,156.72,156.62,156.66,2120.0,149.0778,149.0968,149.0017,149.0397,2120.0
2021-10-07 11:30:00,156.63,156.65,156.59,156.6,4641.0,149.0112,149.0302,148.9731,148.9826,4641.0
2021-10-07 11:35:00,156.62,156.79,156.59,156.7,5587.0,149.0017,149.1634,148.9731,149.0778,5587.0
2021-10-07 11:40:00,156.69,156.82,156.65,156.81,4984.0,149.0683,149.1919,149.0302,149.1824,4984.0
2021-10-07 11:45:00,156.81,156.86,156.77,156.84,3270.0,149.1824,149.23,149.1444,149.211,3270.0
2021-10-07 11:50:00,156.83,156.85,156.65,156.77,7115.0,149.2014,149.2205,149.0302,149.1444,7115.0
2021-10-07 11:55:00,156.84,156.88,156.77,156.85,5272.0,149.211,149.249,149.1444,149.2205,5272.0
2021-10-07 12:00:00,156.88,156.93,156.86,156.86,6046.0,149.249,149.2966,149.23,149.23,6046.0
2021-10-07 12:05:00,156.89,156.93,156.87,156.92,3687.0,149.2585,149.2966,149.2395,149.2871,3687.0
2021-10-07 12:10:00,156.9,156.93,156.87,156.87,2456.0,149.268,149.2966,149.2395,149.2395,2456.0
2021-10-07 12:15:00,156.84,156.85,156.76,156.85,3595.0,149.211,149.2205,149.1348,149.2205,3595.0
2021-10-07 12:20:00,156.85,156.87,156.8,156.85,5258.0,149.2205,149.2395,149.1729,149.2205,5258.0
2021-10-07 12:25:00,156.86,156.88,156.8,156.8,2117.0,149.23,149.249,149.1729,149.1729,2117.0
2021-10-07 12:30:00,156.8,156.85,156.79,156.83,2680.0,149.1729,149.2205,149.1634,149.2014,2680.0
2021-10-07 12:35:00,156.84,156.87,156.82,156.85,7081.0,149.211,149.2395,149.1919,149.2205,7081.0
2021-10-07 12:40:00,156.85,156.85,156.75,156.82,4215.0,149.2205,149.2205,149.1253,149.1919,4215.0
2021-10-07 12:45:00,156.85,156.85,156.73,156.8,3525.0,149.2205,149.2205,149.1063,149.1729,3525.0
2021-10-07 12:50:00,156.8,156.85,156.75,156.75,10003.0,149.1729,149.2205,149.1253,149.1253,10003.0
2021-10-07 12:55:00,156.75,156.77,156.73,156.74,1296.0,149.1253,149.1444,149.1063,149.1158,1296.0
2021-10-07 13:00:00,156.73,156.73,156.68,156.68,1624.0,149.1063,149.1063,149.0587,149.0587,1624.0
2021-10-07 13:05:00,156.74,156.74,156.65,156.72,3971.0,149.1158,149.1158,149.0302,149.0968,3971.0
2021-10-07 13:10:00,156.78,156.78,156.72,156.72,4286.0,149.1539,149.1539,149.0968,149.0968,4286.0
2021-10-07 13:15:00,156.74,156.78,156.74,156.76,1641.0,149.1158,149.1539,149.1158,149.1348,1641.0
2021-10-07 13:20:00,156.74,156.77,156.67,156.77,10315.0,149.1158,149.1444,149.0492,149.1444,10315.0
2021-10-07 13:25:00,156.73,156.97,156.73,156.93,11896.0,149.1063,149.3346,149.1063,149.2966,11896.0
2021-10-07 13:30:00,156.91,156.93,156.85,156.85,3247.0,149.2775,149.2966,149.2205,149.2205,3247.0
2021-10-07 13:35:00,156.89,156.89,156.79,156.82,4524.0,149.2585,149.2585,149.1634,149.1919,4524.0
2021-10-07 13:40:00,156.79,156.84,156.79,156.81,3300.0,149.1634,149.211,149.1634,149.1824,3300.0
2021-10-07 13:45:00,156.86,156.86,156.79,156.81,4561.0,149.23,149.23,149.1634,149.1824,4561.0
2021-10-07 13:50:00,156.85,156.91,156.82,156.91,3252.0,149.2205,149.2775,149.1919,149.2775,3252.0
2021-10-07 13:55:00,156.91,156.97,156.85,156.9,4489.0,149.2775,149.3346,149.2205,149.268,4489.0
2021-10-07 14:00:00,156.91,156.91,156.78,156.8,15146.0,149.2775,149.2775,149.1539,149.1729,15146.0
2021-10-07 14:05:00,156.8,156.85,156.74,156.78,5991.0,149.1729,149.2205,149.1158,149.1539,5991.0
2021-10-07 14:10:00,156.78,156.91,156.78,156.87,7536.0,149.1539,149.2775,149.1539,149.2395,7536.0
2021-10-07 14:15:00,156.91,157.04,156.88,157.02,3748.0,149.2775,149.4012,149.249,149.3822,3748.0
2021-10-07 14:20:00,156.97,156.97,156.83,156.9,4917.0,149.3346,149.3346,149.2014,149.268,4917.0
2021-10-07 14:25:00,156.9,157.03,156.88,157.0,10547.0,149.268,149.3917,149.249,149.3632,10547.0
2021-10-07 14:30:00,157.01,157.03,156.92,157.0,5624.0,149.3727,149.3917,149.2871,149.3632,5624.0
2021-10-07 14:35:00,157.0,157.0,156.9,156.95,6524.0,149.3632,149.3632,149.268,149.3156,6524.0
2021-10-07 14:40:00,156.95,156.97,156.87,156.94,6894.0,149.3156,149.3346,149.2395,149.3061,6894.0
2021-10-07 14:45:00,156.94,156.98,156.9,156.92,6381.0,149.3061,149.3441,149.268,149.2871,6381.0
2021-10-07 14:50:00,156.9,156.9,156.77,156.9,8701.0,149.268,149.268,149.1444,149.268,8701.0
2021-10-07 14:55:00,156.87,156.91,156.75,156.75,8939.0,149.2395,149.2775,149.1253,149.1253,8939.0
2021-10-07 15:00:00,156.75,156.94,156.68,156.91,12480.0,149.1253,149.3061,149.0587,149.2775,12480.0
2021-10-07 15:05:00,156.9,157.09,156.9,157.03,8306.0,149.268,149.4488,149.268,149.3917,8306.0
2021-10-07 15:10:00,157.03,157.14,156.97,157.13,7182.0,149.3917,149.4964,149.3346,149.4868,7182.0
2021-10-07 15:15:00,157.11,157.28,157.11,157.26,7793.0,149.4678,149.6296,149.4678,149.6105,7793.0
2021-10-07 15:20:00,157.26,157.28,157.2,157.21,7279.0,149.6105,149.6296,149.5534,149.563,7279.0
2021-10-07 15:25:00,157.21,157.21,157.06,157.13,7977.0,149.563,149.563,149.4203,149.4868,7977.0
2021-10-07 15:30:00,157.11,157.15,156.98,156.98,16559.0,149.4678,149.5059,149.3441,149.3441,16559.0
2021-10-07 15:35:00,156.98,156.98,156.64,156.7,29415.0,149.3441,149.3441,149.0207,149.0778,29415.0
2021-10-07 15:40:00,156.76,156.93,156.73,156.79,13027.0,149.1348,149.2966,149.1063,149.1634,13027.0
2021-10-07 15:45:00,156.73,157.0,156.69,157.0,10983.0,149.1063,149.3632,149.0683,149.3632,10983.0
2021-10-07 15:50:00,157.06,157.06,156.72,156.82,31075.0,149.4203,149.4203,149.0968,149.1919,31075.0
2021-10-07 15:55:00,156.83,156.83,156.51,156.61,66329.0,149.2014,149.2014,148.897,148.9921,66329.0
2021-10-08 09:30:00,156.65,157.25,156.65,156.66,29177.0,149.0302,149.601,149.0302,149.0397,29177.0
2021-10-08 09:35:00,156.59,156.85,156.38,156.76,7166.0,148.9731,149.2205,148.7733,149.1348,7166.0
2021-10-08 09:40:00,156.75,156.85,156.45,156.45,11063.0,149.1253,149.2205,148.8399,148.8399,11063.0
2021-10-08 09:45:00,156.48,156.67,156.18,156.19,6081.0,148.8685,149.0492,148.5831,148.5926,6081.0
2021-10-08 09:50:00,156.26,156.33,155.92,156.07,4002.0,148.6592,148.7258,148.3357,148.4784,4002.0
2021-10-08 09:55:00,156.08,156.26,156.08,156.15,2323.0,148.4879,148.6592,148.4879,148.5545,2323.0
2021-10-08 10:00:00,156.18,156.38,156.15,156.29,5947.0,148.5831,148.7733,148.5545,148.6877,5947.0
2021-10-08 10:05:00,156.33,156.57,156.32,156.32,1946.0,148.7258,148.9541,148.7162,148.7162,1946.0
2021-10-08 10:10:00,156.35,156.38,156.18,156.32,3584.0,148.7448,148.7733,148.5831,148.7162,3584.0
2021-10-08 10:15:00,156.32,156.41,156.27,156.28,2606.0,148.7162,148.8019,148.6687,148.6782,2606.0
2021-10-08 10:20:00,156.33,156.38,156.18,156.22,2635.0,148.7258,148.7733,148.5831,148.6211,2635.0
2021-10-08 10:25:00,156.22,156.29,156.15,156.15,3485.0,148.6211,148.6877,148.5545,148.5545,3485.0
2021-10-08 10:30:00,156.06,156.26,156.06,156.2,2009.0,148.4689,148.6592,148.4689,148.6021,2009.0
2021-10-08 10:35:00,156.19,156.28,156.16,156.19,8787.0,148.5926,148.6782,148.564,148.5926,8787.0
2021-10-08 10:40:00,156.17,156.38,156.05,156.35,4415.0,148.5735,148.7733,148.4594,148.7448,4415.0
2021-10-08 10:45:00,156.35,156.47,156.29,156.39,6449.0,148.7448,148.859,148.6877,148.7828,6449.0
2021-10-08 10:50:00,156.39,156.4,156.31,156.37,2949.0,148.7828,148.7924,148.7067,148.7638,2949.0
2021-10-08 10:55:00,156.37,156.45,156.33,156.35,2718.0,148.7638,148.8399,148.7258,148.7448,2718.0
2021-10-08 11:00:00,156.32,156.32,156.19,156.19,4985.0,148.7162,148.7162,148.5926,148.5926,4985.0
2021-10-08 11:05:00,156.18,156.37,156.18,156.35,4487.0,148.5831,148.7638,148.5831,148.7448,4487.0
2021-10-08 11:10:00,156.37,156.47,156.36,156.46,4915.0,148.7638,148.859,148.7543,148.8494,4915.0
2021-10-08 11:15:00,156.47,156.67,156.45,156.67,2700.0,148.859,149.0492,148.8399,149.0492,2700.0
2021-10-08 11:20:00,156.65,156.66,156.5,156.51,5010.0,149.0302,149.0397,148.8875,148.897,5010.0
2021-10-08 11:25:00,156.54,156.6,156.46,156.49,4759.0,148.9255,148.9826,148.8494,148.878,4759.0
2021-10-08 11:30:00,156.49,156.51,156.4,156.42,3148.0,148.878,148.897,148.7924,148.8114,3148.0
2021-10-08 11:35:00,156.41,156.49,156.29,156.41,4763.0,148.8019,148.878,148.6877,148.8019,4763.0
2021-10-08 11:40:00,156.42,156.52,156.41,156.47,3975.0,148.8114,148.9065,148.8019,148.859,3975.0
2021-10-08 11:45:00,156.49,156.52,156.44,156.52,3792.0,148.878,148.9065,148.8304,148.9065,3792.0
2021-10-08 11:50:00,156.46,156.49,156.39,156.41,6658.0,148.8494,148.878,148.7828,148.8019,6658.0
2021-10-08 11:55:00,156.4,156.42,156.32,156.36,5380.0,148.7924,148.8114,148.7162,148.7543,5380.0
2021-10-08 12:00:00,156.4,156.45,156.27,156.38,8061.0,148.7924,148.8399,148.6687,148.7733,8061.0
2021-10-08 12:05:00,156.41,156.51,156.39,156.49,6952.0,148.8019,148.897,148.7828,148.878,6952.0
2021-10-08 12:10:00,156.48,156.48,156.34,156.45,8424.0,148.8685,148.8685,148.7353,148.8399,8424.0
2021-10-08 12:15:00,156.44,156.44,156.33,156.38,3500.0,148.8304,148.8304,148.7258,148.7733,3500.0
2021-10-08 12:20:00,156.42,156.46,156.38,156.43,2373.0,148.8114,148.8494,148.7733,148.8209,2373.0
2021-10-08 12:25:00,156.43,156.43,156.24,156.24,4675.0,148.8209,148.8209,148.6401,148.6401,4675.0
2021-10-08 12:30:00,156.27,156.28,156.13,156.22,3119.0,148.6687,148.6782,148.5355,148.6211,3119.0
2021-10-08 12:35:00,156.2,156.26,156.14,156.25,4156.0,148.6021,148.6592,148.545,148.6497,4156.0
2021-10-08 12:40:00,156.27,156.31,156.26,156.31,2530.0,148.6687,148.7067,148.6592,148.7067,2530.0
2021-10-08 12:45:00,156.3,156.3,156.12,156.15,2142.0,148.6972,148.6972,148.526,148.5545,2142.0
2021-10-08 12:50:00,156.09,156.21,156.06,156.21,2725.0,148.4974,148.6116,148.4689,148.6116,2725.0
2021-10-08 12:55:00,156.21,156.21,156.08,156.08,4303.0,148.6116,148.6116,148.4879,148.4879,4303.0
2021-10-08 13:00:00,156.09,156.1,156.03,156.03,1720.0,148.4974,148.5069,148.4404,148.4404,1720.0
2021-10-08 13:05:00,156.04,156.05,155.98,155.98,2500.0,148.4499,148.4594,148.3928,148.3928,2500.0
2021-10-08 13:10:00,155.97,156.1,155.96,156.06,3622.0,148.3833,148.5069,148.3738,148.4689,3622.0
2021-10-08 13:15:00,156.04,156.05,155.86,155.9,5042.0,148.4499,148.4594,148.2786,148.3167,5042.0
2021-10-08 13:20:00,155.89,155.97,155.89,155.92,3331.0,148.3072,148.3833,148.3072,148.3357,3331.0
2021-10-08 13:25:00,155.93,156.0,155.91,156.0,3299.0,148.3452,148.4118,148.3262,148.4118,3299.0
2021-10-08 13:30:00,155.96,156.09,155.95,156.07,3244.0,148.3738,148.4974,148.3642,148.4784,3244.0
2021-10-08 13:35:00,156.08,156.13,156.01,156.01,13776.0,148.4879,148.5355,148.4213,148.4213,13776.0
2021-10-08 13:40:00,156.01,156.08,155.99,156.07,2669.0,148.4213,148.4879,148.4023,148.4784,2669.0
2021-10-08 13:45:00,156.06,156.23,156.06,156.23,2563.0,148.4689,148.6306,148.4689,148.6306,2563.0
2021-10-08 13:50:00,156.22,156.27,156.2,156.25,3369.0,148.6211,148.6687,148.6021,148.6497,3369.0
2021-10-08 13:55:00,156.25,156.37,156.25,156.37,7822.0,148.6497,148.7638,148.6497,148.7638,7822.0
2021-10-08 14:00:00,156.35,156.55,156.35,156.55,14864.0,148.7448,148.9351,148.7448,148.9351,14864.0
2021-10-08 14:05:00,156.54,156.72,156.54,156.7,7280.0,148.9255,149.0968,148.9255,149.0778,7280.0
2021-10-08 14:10:00,156.7,156.71,156.62,156.63,2614.0,149.0778,149.0873,149.0017,149.0112,2614.0
2021-10-08 14:15:00,156.62,156.76,156.58,156.61,4677.0,149.0017,149.1348,148.9636,148.9921,4677.0
2021-10-08 14:20:00,156.68,156.82,156.65,156.77,4784.0,149.0587,149.1919,149.0302,149.1444,4784.0
2021-10-08 14:25:00,156.77,156.88,156.75,156.84,5918.0,149.1444,149.249,149.1253,149.211,5918.0
2021-10-08 14:30:00,156.84,156.94,156.82,156.82,4905.0,149.211,149.3061,149.1919,149.1919,4905.0
2021-10-08 14:35:00,156.81,156.83,156.74,156.81,5019.0,149.1824,149.2014,149.1158,149.1824,5019.0
2021-10-08 14:40:00,156.83,156.95,156.82,156.9,3742.0,149.2014,149.3156,149.1919,149.268,3742.0
2021-10-08 14:45:00,156.91,156.94,156.87,156.92,5099.0,149.2775,149.3061,149.2395,149.2871,5099.0
2021-10-08 14:50:00,156.92,157.19,156.92,156.93,21541.0,149.2871,149.5439,149.2871,149.2966,21541.0
2021-10-08 14:55:00,156.91,156.98,156.86,156.9,6514.0,149.2775,149.3441,149.23,149.268,6514.0
2021-10-08 15:00:00,156.87,156.95,156.82,156.87,5320.0,149.2395,149.3156,149.1919,149.2395,5320.0
2021-10-08 15:05:00,156.89,156.96,156.85,156.96,6478.0,149.2585,149.3251,149.2205,149.3251,6478.0
2021-10-08 15:10:00,156.94,157.01,156.92,157.01,4651.0,149.3061,149.3727,149.2871,149.3727,4651.0
2021-10-08 15:15:00,157.01,157.02,156.87,156.92,4629.0,149.3727,149.3822,149.2395,149.2871,4629.0
2021-10-08 15:20:00,156.93,156.93,156.85,156.86,3738.0,149.2966,149.2966,149.2205,149.23,3738.0
2021-10-08 15:25:00,156.84,156.91,156.81,156.89,3589.0,149.211,149.2775,149.1824,149.2585,3589.0
2021-10-08 15:30:00,156.9,156.96,156.87,156.94,6397.0,149.268,149.3251,149.2395,149.3061,6397.0
2021-10-08 15:35:00,156.95,156.96,156.75,156.86,12474.0,149.3156,149.3251,149.1253,149.23,12474.0
2021-10-08 15:40:00,156.84,156.92,156.81,156.86,10524.0,149.211,149.2871,149.1824,149.23,10524.0
2021-10-08 15:45:00,156.85,157.01,156.83,156.89,19736.0,149.2205,149.3727,149.2014,149.2585,19736.0
2021-10-08 15:50:00,156.91,156.91,156.71,156.74,31863.0,149.2775,149.2775,149.0873,149.1158,31863.0
2021-10-08 15:55:00,156.72,156.9,156.61,156.66,61404.0,149.0968,149.268,148.9921,149.0397,61404.0
2021-10-11 09:30:00,156.69,157.0,156.3,156.37,21765.0,149.0683,149.3632,148.6972,148.7638,21765.0
2021-10-11 09:35:00,156.45,156.52,156.21,156.45,8588.0,148.8399,148.9065,148.6116,148.8399,8588.0
2021-10-11 09:40:00,156.38,156.97,156.37,156.95,13691.0,148.7733,149.3346,148.7638,149.3156,13691.0
2021-10-11 09:45:00,156.97,157.02,156.75,156.9,6169.0,149.3346,149.3822,149.1253,149.268,6169.0
2021-10-11 09:50:00,156.96,157.22,156.89,157.17,11721.0,149.3251,149.5725,149.2585,149.5249,11721.0
2021-10-11 09:55:00,157.26,157.32,157.14,157.28,17310.0,149.6105,149.6676,149.4964,149.6296,17310.0
2021-10-11 10:00:00,157.29,157.37,157.16,157.16,21813.0,149.6391,149.7152,149.5154,149.5154,21813.0
2021-10-11 10:05:00,157.14,157.26,157.07,157.26,29606.0,149.4964,149.6105,149.4298,149.6105,29606.0
2021-10-11 10:10:00,157.26,157.42,157.22,157.3,35107.0,149.6105,149.7627,149.5725,149.6486,35107.0
2021-10-11 10:15:00,157.33,157.54,157.28,157.54,20684.0,149.6771,149.8769,149.6296,149.8769,20684.0
2021-10-11 10:20:00,157.59,157.7,157.47,157.64,17950.0,149.9245,150.0291,149.8103,149.972,17950.0
2021-10-11 10:25:00,157.65,157.65,157.47,157.59,16624.0,149.9816,149.9816,149.8103,149.9245,16624.0
2021-10-11 10:30:00,157.59,157.69,157.56,157.69,23026.0,149.9245,150.0196,149.8959,150.0196,23026.0
2021-10-11 10:35:00,157.69,157.78,157.57,157.75,16200.0,150.0196,150.1052,149.9054,150.0767,16200.0
2021-10-11 10:40:00,157.75,157.81,157.69,157.75,19378.0,150.0767,150.1338,150.0196,150.0767,19378.0
2021-10-11 10:45:00,157.75,157.91,157.74,157.84,9051.0,150.0767,150.2289,150.0672,150.1623,9051.0
2021-10-11 10:50:00,157.88,157.98,157.87,157.89,12453.0,150.2004,150.2955,150.1909,150.2099,12453.0
2021-10-11 10:55:00,157.92,157.94,157.85,157.88,9599.0,150.2384,150.2574,150.1718,150.2004,9599.0
2021-10-11 11:00:00,157.89,157.95,157.79,157.9,11420.0,150.2099,150.267,150.1147,150.2194,11420.0
2021-10-11 11:05:00,157.92,157.92,157.73,157.75,8030.0,150.2384,150.2384,150.0577,150.0767,8030.0
2021-10-11 11:10:00,157.74,157.79,157.68,157.75,8018.0,150.0672,150.1147,150.0101,150.0767,8018.0
2021-10-11 11:15:00,157.74,157.75,157.66,157.66,8359.0,150.0672,150.0767,149.9911,149.9911,8359.0
2021-10-11 11:20:00,157.66,157.77,157.63,157.75,8047.0,149.9911,150.0957,149.9625,150.0767,8047.0
2021-10-11 11:25:00,157.75,157.76,157.53,157.61,6762.0,150.0767,150.0862,149.8674,149.9435,6762.0
2021-10-11 11:30:00,157.63,157.69,157.59,157.63,8411.0,149.9625,150.0196,149.9245,149.9625,8411.0
2021-10-11 11:35:00,157.63,157.89,157.6,157.85,9290.0,149.9625,150.2099,149.934,150.1718,9290.0
2021-10-11 11:40:00,157.84,157.88,157.81,157.81,7454.0,150.1623,150.2004,150.1338,150.1338,7454.0
2021-10-11 11:45:00,157.81,157.83,157.68,157.72,5872.0,150.1338,150.1528,150.0101,150.0481,5872.0
2021-10-11 11:50:00,157.73,157.73,157.64,157.67,7675.0,150.0577,150.0577,149.972,150.0006,7675.0
2021-10-11 11:55:00,157.66,157.67,157.59,157.59,6690.0,149.9911,150.0006,149.9245,149.9245,6690.0
2021-10-11 12:00:00,157.59,157.63,157.44,157.44,4688.0,149.9245,149.9625,149.7818,149.7818,4688.0
2021-10-11 12:05:00,157.44,157.49,157.26,157.48,6932.0,149.7818,149.8293,149.6105,149.8198,6932.0
2021-10-11 12:10:00,157.47,157.5,157.33,157.34,4634.0,149.8103,149.8389,149.6771,149.6866,4634.0
2021-10-11 12:15:00,157.34,157.36,157.28,157.28,6773.0,149.6866,149.7057,149.6296,149.6296,6773.0
2021-10-11 12:20:00,157.28,157.44,157.22,157.42,8164.0,149.6296,149.7818,149.5725,149.7627,8164.0
2021-10-11 12:25:00,157.42,157.49,157.39,157.48,4326.0,149.7627,149.8293,149.7342,149.8198,4326.0
2021-10-11 12:30:00,157.47,157.57,157.44,157.55,18751.0,149.8103,149.9054,149.7818,149.8864,18751.0
2021-10-11 12:35:00,157.55,157.65,157.46,157.47,12520.0,149.8864,149.9816,149.8008,149.8103,12520.0
2021-10-11 12:40:00,157.47,157.47,157.28,157.31,3177.0,149.8103,149.8103,149.6296,149.6581,3177.0
2021-10-11 12:45:00,157.3,157.34,157.22,157.25,6901.0,149.6486,149.6866,149.5725,149.601,6901.0
2021-10-11 12:50:00,157.25,157.25,157.06,157.12,17558.0,149.601,149.601,149.4203,149.4773,17558.0
2021-10-11 12:55:00,157.08,157.23,157.06,157.23,4199.0,149.4393,149.582,149.4203,149.582,4199.0
2021-10-11 13:00:00,157.19,157.24,157.07,157.13,5329.0,149.5439,149.5915,149.4298,149.4868,5329.0
2021-10-11 13:05:00,157.16,157.16,156.96,157.12,7905.0,149.5154,149.5154,149.3251,149.4773,7905.0
2021-10-11 13:10:00,157.16,157.21,157.14,157.16,4007.0,149.5154,149.563,149.4964,149.5154,4007.0
2021-10-11 13:15:00,157.17,157.27,157.14,157.24,5271.0,149.5249,149.62,149.4964,149.5915,5271.0
2021-10-11 13:20:00,157.24,157.25,156.95,156.95,6468.0,149.5915,149.601,149.3156,149.3156,6468.0
2021-10-11 13:25:00,156.95,156.96,156.82,156.84,6123.0,149.3156,149.3251,149.1919,149.211,6123.0
2021-10-11 13:30:00,156.85,156.85,156.72,156.76,6889.0,149.2205,149.2205,149.0968,149.1348,6889.0
2021-10-11 13:35:00,156.74,156.86,156.74,156.84,7659.0,149.1158,149.23,149.1158,149.211,7659.0
2021-10-11 13:40:00,156.83,157.01,156.83,156.98,9964.0,149.2014,149.3727,149.2014,149.3441,9964.0
2021-10-11 13:45:00,156.97,156.97,156.76,156.87,12710.0,149.3346,149.3346,149.1348,149.2395,12710.0
2021-10-11 13:50:00,156.83,156.96,156.78,156.95,8549.0,149.2014,149.3251,149.1539,149.3156,8549.0
2021-10-11 13:55:00,156.95,157.05,156.91,157.01,8927.0,149.3156,149.4107,149.2775,149.3727,8927.0
2021-10-11 14:00:00,157.01,157.05,156.96,157.05,8481.0,149.3727,149.4107,149.3251,149.4107,8481.0
2021-10-11 14:05:00,157.04,157.21,157.03,157.21,6372.0,149.4012,149.563,149.3917,149.563,6372.0
2021-10-11 14:10:00,157.24,157.24,157.19,157.22,5057.0,149.5915,149.5915,149.5439,149.5725,5057.0
2021-10-11 14:15:00,157.23,157.26,157.18,157.2,4659.0,149.582,149.6105,149.5344,149.5534,4659.0
2021-10-11 14:20:00,157.17,157.17,157.04,157.04,6545.0,149.5249,149.5249,149.4012,149.4012,6545.0
2021-10-11 14:25:00,157.05,157.12,156.95,157.12,7685.0,149.4107,149.4773,149.3156,149.4773,7685.0
2021-10-11 14:30:00,157.09,157.24,157.08,157.22,8880.0,149.4488,149.5915,149.4393,149.5725,8880.0
2021-10-11 14:35:00,157.22,157.24,157.1,157.11,6020.0,149.5725,149.5915,149.4583,149.4678,6020.0
2021-10-11 14:40:00,157.15,157.34,157.14,157.27,6746.0,149.5059,149.6866,149.4964,149.62,6746.0
2021-10-11 14:45:00,157.28,157.35,157.22,157.3,7010.0,149.6296,149.6961,149.5725,149.6486,7010.0
2021-10-11 14:50:00,157.28,157.32,157.17,157.29,8608.0,149.6296,149.6676,149.5249,149.6391,8608.0
2021-10-11 14:55:00,157.29,157.43,157.28,157.4,6284.0,149.6391,149.7723,149.6296,149.7437,6284.0
2021-10-11 15:00:00,157.36,157.37,157.29,157.35,11372.0,149.7057,149.7152,149.6391,149.6961,11372.0
2021-10-11 15:05:00,157.38,157.38,157.16,157.22,8591.0,149.7247,149.7247,149.5154,149.5725,8591.0
2021-10-11 15:10:00,157.2,157.32,157.19,157.31,6729.0,149.5534,149.6676,149.5439,149.6581,6729.0
2021-10-11 15:15:00,157.32,157.32,157.23,157.28,8536.0,149.6676,149.6676,149.582,149.6296,8536.0
2021-10-11 15:20:00,157.27,157.31,157.05,157.05,8708.0,149.62,149.6581,149.4107,149.4107,8708.0
2021-10-11 15:25:00,157.08,157.14,156.94,156.94,11093.0,149.4393,149.4964,149.3061,149.3061,11093.0
2021-10-11 15:30:00,156.93,157.12,156.88,157.08,15630.0,149.2966,149.4773,149.249,149.4393,15630.0
2021-10-11 15:35:00,157.07,157.09,156.97,157.07,14788.0,149.4298,149.4488,149.3346,149.4298,14788.0
2021-10-11 15:40:00,157.07,157.07,156.94,156.96,23239.0,149.4298,149.4298,149.3061,149.3251,23239.0
2021-10-11 15:45:00,156.97,157.11,156.93,157.02,24658.0,149.3346,149.4678,149.2966,149.3822,24658.0
2021-10-11 15:50:00,157.04,157.04,156.83,157.0,38228.0,149.4012,149.4012,149.2014,149.3632,38228.0
2021-10-11 15:55:00,156.99,156.99,156.79,156.79,88334.0,149.3537,149.3537,149.1634,149.1634,88334.0
2021-10-12 09:30:00,157.0,157.25,156.76,156.82,33365.0,149.3632,149.601,149.1348,149.1919,33365.0
2021-10-12 09:35:00,156.87,157.14,156.64,157.09,8252.0,149.2395,149.4964,149.0207,149.4488,8252.0
2021-10-12 09:40:00,157.03,157.2,156.32,156.32,7346.0,149.3917,149.5534,148.7162,148.7162,7346.0
2021-10-12 09:45:00,156.29,156.36,155.89,156.16,7671.0,148.6877,148.7543,148.3072,148.564,7671.0
2021-10-12 09:50:00,156.21,156.72,156.19,156.59,3158.0,148.6116,149.0968,148.5926,148.9731,3158.0
2021-10-12 09:55:00,156.53,156.75,156.16,156.16,9871.0,148.916,149.1253,148.564,148.564,9871.0
2021-10-12 10:00:00,156.25,156.49,155.99,156.28,9113.0,148.6497,148.878,148.4023,148.6782,9113.0
2021-10-12 10:05:00,156.15,156.41,156.06,156.06,5734.0,148.5545,148.8019,148.4689,148.4689,5734.0
2021-10-12 10:10:00,156.06,156.49,156.05,156.49,9669.0,148.4689,148.878,148.4594,148.878,9669.0
2021-10-12 10:15:00,156.49,156.74,156.41,156.61,4405.0,148.878,149.1158,148.8019,148.9921,4405.0
2021-10-12 10:20:00,156.67,156.71,156.49,156.53,11132.0,149.0492,149.0873,148.878,148.916,11132.0
2021-10-12 10:25:00,156.57,156.77,156.49,156.76,6588.0,148.9541,149.1444,148.878,149.1348,6588.0
2021-10-12 10:30:00,156.68,156.8,156.6,156.8,13417.0,149.0587,149.1729,148.9826,149.1729,13417.0
2021-10-12 10:35:00,156.8,156.95,156.67,156.95,9301.0,149.1729,149.3156,149.0492,149.3156,9301.0
2021-10-12 10:40:00,156.99,156.99,156.76,156.76,4533.0,149.3537,149.3537,149.1348,149.1348,4533.0
2021-10-12 10:45:00,156.76,157.05,156.76,156.99,6846.0,149.1348,149.4107,149.1348,149.3537,6846.0
2021-10-12 10:50:00,156.96,157.04,156.77,156.77,4939.0,149.3251,149.4012,149.1444,149.1444,4939.0
2021-10-12 10:55:00,156.83,157.04,156.75,156.78,6788.0,149.2014,149.4012,149.1253,149.1539,6788.0
2021-10-12 11:00:00,156.8,157.14,156.8,157.03,18405.0,149.1729,149.4964,149.1729,149.3917,18405.0
2021-10-12 11:05:00,157.05,157.23,156.99,157.2,11936.0,149.4107,149.582,149.3537,149.5534,11936.0
2021-10-12 11:10:00,157.07,157.07,156.91,157.0,8079.0,149.4298,149.4298,149.2775,149.3632,8079.0
2021-10-12 11:15:00,157.02,157.09,156.94,157.06,23643.0,149.3822,149.4488,149.3061,149.4203,23643.0
2021-10-12 11:20:00,157.04,157.19,156.97,157.18,6668.0,149.4012,149.5439,149.3346,149.5344,6668.0
2021-10-12 11:25:00,157.21,157.21,157.08,157.08,8601.0,149.563,149.563,149.4393,149.4393,8601.0
2021-10-12 11:30:00,157.11,157.14,157.01,157.01,5260.0,149.4678,149.4964,149.3727,149.3727,5260.0
2021-10-12 11:35:00,157.01,157.1,156.95,157.1,7433.0,149.3727,149.4583,149.3156,149.4583,7433.0
2021-10-12 11:40:00,157.05,157.17,157.01,157.05,5718.0,149.4107,149.5249,149.3727,149.4107,5718.0
2021-10-12 11:45:00,157.03,157.09,156.94,157.08,13615.0,149.3917,149.4488,149.3061,149.4393,13615.0
2021-10-12 11:50:00,157.09,157.15,157.04,157.13,8055.0,149.4488,149.5059,149.4012,149.4868,8055.0
2021-10-12 11:55:00,157.13,157.3,157.12,157.3,7034.0,149.4868,149.6486,149.4773,149.6486,7034.0
2021-10-12 12:00:00,157.32,157.5,157.32,157.49,5115.0,149.6676,149.8389,149.6676,149.8293,5115.0
2021-10-12 12:05:00,157.49,157.54,157.4,157.54,14457.0,149.8293,149.8769,149.7437,149.8769,14457.0
2021-10-12 12:10:00,157.56,157.76,157.56,157.75,6709.0,149.8959,150.0862,149.8959,150.0767,6709.0
2021-10-12 12:15:00,157.72,157.75,157.63,157.66,8748.0,150.0481,150.0767,149.9625,149.9911,8748.0
2021-10-12 12:20:00,157.65,157.8,157.64,157.75,12994.0,149.9816,150.1243,149.972,150.0767,12994.0
2021-10-12 12:25:00,157.8,157.84,157.59,157.64,5222.0,150.1243,150.1623,149.9245,149.972,5222.0
2021-10-12 12:30:00,157.62,157.64,157.25,157.29,7943.0,149.953,149.972,149.601,149.6391,7943.0
2021-10-12 12:35:00,157.22,157.22,157.03,157.11,10056.0,149.5725,149.5725,149.3917,149.4678,10056.0
2021-10-12 12:40:00,157.1,157.34,157.1,157.24,4472.0,149.4583,149.6866,149.4583,149.5915,4472.0
2021-10-12 12:45:00,157.21,157.35,157.21,157.27,5887.0,149.563,149.6961,149.563,149.62,5887.0
2021-10-12 12:50:00,157.23,157.35,157.2,157.25,8032.0,149.582,149.6961,149.5534,149.601,8032.0
2021-10-12 12:55:00,157.27,157.27,157.09,157.09,7961.0,149.62,149.62,149.4488,149.4488,7961.0
2021-10-12 13:00:00,157.11,157.14,156.99,157.06,6731.0,149.4678,149.4964,149.3537,149.4203,6731.0
2021-10-12 13:05:00,157.1,157.19,157.07,157.07,6245.0,149.4583,149.5439,149.4298,149.4298,6245.0
2021-10-12 13:10:00,157.09,157.2,157.09,157.16,5316.0,149.4488,149.5534,149.4488,149.5154,5316.0
2021-10-12 13:15:00,157.18,157.28,157.05,157.25,9590.0,149.5344,149.6296,149.4107,149.601,9590.0
2021-10-12 13:20:00,157.27,157.28,157.15,157.18,4978.0,149.62,149.6296,149.5059,149.5344,4978.0
2021-10-12 13:25:00,157.14,157.28,157.12,157.14,10485.0,149.4964,149.6296,149.4773,149.4964,10485.0
2021-10-12 13:30:00,157.14,157.38,157.07,157.38,8295.0,149.4964,149.7247,149.4298,149.7247,8295.0
2021-10-12 13:35:00,157.38,157.4,157.27,157.28,15360.0,149.7247,149.7437,149.62,149.6296,15360.0
2021-10-12 13:40:00,157.28,157.34,157.24,157.25,12858.0,149.6296,149.6866,149.5915,149.601,12858.0
2021-10-12 13:45:00,157.23,157.31,157.16,157.22,5866.0,149.582,149.6581,149.5154,149.5725,5866.0
2021-10-12 13:50:00,157.22,157.28,157.07,157.13,7053.0,149.5725,149.6296,149.4298,149.4868,7053.0
2021-10-12 13:55:00,157.09,157.24,157.07,157.13,12881.0,149.4488,149.5915,149.4298,149.4868,12881.0
2021-10-12 14:00:00,157.14,157.28,157.13,157.26,6545.0,149.4964,149.6296,149.4868,149.6105,6545.0
2021-10-12 14:05:00,157.26,157.26,157.12,157.2,4708.0,149.6105,149.6105,149.4773,149.5534,4708.0
2021-10-12 14:10:00,157.2,157.28,157.18,157.27,6134.0,149.5534,149.6296,149.5344,149.62,6134.0
2021-10-12 14:15:00,157.21,157.37,157.21,157.23,10455.0,149.563,149.7152,149.563,149.582,10455.0
2021-10-12 14:20:00,157.22,157.25,157.05,157.05,3418.0,149.5725,149.601,149.4107,149.4107,3418.0
2021-10-12 14:25:00,157.03,157.16,156.99,157.12,5738.0,149.3917,149.5154,149.3537,149.4773,5738.0
2021-10-12 14:30:00,157.14,157.17,157.06,157.09,4563.0,149.4964,149.5249,149.4203,149.4488,4563.0
2021-10-12 14:35:00,157.09,157.14,156.98,157.07,7567.0,149.4488,149.4964,149.3441,149.4298,7567.0
2021-10-12 14:40:00,157.07,157.07,156.96,157.0,3537.0,149.4298,149.4298,149.3251,149.3632,3537.0
2021-10-12 14:45:00,157.0,157.04,156.97,157.04,7928.0,149.3632,149.4012,149.3346,149.4012,7928.0
2021-10-12 14:50:00,157.04,157.16,157.01,157.13,5588.0,149.4012,149.5154,149.3727,149.4868,5588.0
2021-10-12 14:55:00,157.15,157.15,156.9,157.02,8360.0,149.5059,149.5059,149.268,149.3822,8360.0
2021-10-12 15:00:00,157.02,157.05,156.95,156.99,16929.0,149.3822,149.4107,149.3156,149.3537,16929.0
2021-10-12 15:05:00,157.03,157.28,157.01,157.26,12842.0,149.3917,149.6296,149.3727,149.6105,12842.0
2021-10-12 15:10:00,157.27,157.28,157.16,157.17,8259.0,149.62,149.6296,149.5154,149.5249,8259.0
2021-10-12 15:15:00,157.17,157.2,157.06,157.2,10360.0,149.5249,149.5534,149.4203,149.5534,10360.0
2021-10-12 15:20:00,157.16,157.18,157.06,157.16,6912.0,149.5154,149.5344,149.4203,149.5154,6912.0
2021-10-12 15:25:00,157.15,157.17,157.07,157.12,6411.0,149.5059,149.5249,149.4298,149.4773,6411.0
2021-10-12 15:30:00,157.11,157.17,156.98,157.11,9304.0,149.4678,149.5249,149.3441,149.4678,9304.0
2021-10-12 15:35:00,157.11,157.11,156.93,156.97,19122.0,149.4678,149.4678,149.2966,149.3346,19122.0
2021-10-12 15:40:00,156.97,156.99,156.75,156.79,35351.0,149.3346,149.3537,149.1253,149.1634,35351.0
2021-10-12 15:45:00,156.78,157.04,156.76,157.0,35079.0,149.1539,149.4012,149.1348,149.3632,35079.0
2021-10-12 15:50:00,157.0,157.02,156.72,156.84,51660.0,149.3632,149.3822,149.0968,149.211,51660.0
2021-10-12 15:55:00,156.88,157.08,156.88,157.0,122007.0,149.249,149.4393,149.249,149.3632,122007.0
2021-10-13 09:30:00,157.3,157.46,156.41,156.56,18805.0,149.6486,149.8008,148.8019,148.9446,18805.0
2021-10-13 09:35:00,156.51,156.91,156.42,156.61,6736.0,148.897,149.2775,148.8114,148.9921,6736.0
2021-10-13 09:40:00,156.55,156.58,156.24,156.44,4908.0,148.9351,148.9636,148.6401,148.8304,4908.0
2021-10-13 09:45:00,156.44,156.44,155.76,155.76,6678.0,148.8304,148.8304,148.1835,148.1835,6678.0
2021-10-13 09:50:00,155.7,156.01,155.59,155.79,6745.0,148.1264,148.4213,148.0218,148.212,6745.0
2021-10-13 09:55:00,155.79,156.2,155.79,156.05,10095.0,148.212,148.6021,148.212,148.4594,10095.0
2021-10-13 10:00:00,156.0,156.32,155.85,156.32,9796.0,148.4118,148.7162,148.2691,148.7162,9796.0
2021-10-13 10:05:00,156.3,156.39,156.16,156.2,17706.0,148.6972,148.7828,148.564,148.6021,17706.0
2021-10-13 10:10:00,156.22,156.34,156.05,156.25,11653.0,148.6211,148.7353,148.4594,148.6497,11653.0
2021-10-13 10:15:00,156.26,156.7,156.26,156.7,8088.0,148.6592,149.0778,148.6592,149.0778,8088.0
2021-10-13 10:20:00,156.73,156.78,156.44,156.67,9389.0,149.1063,149.1539,148.8304,149.0492,9389.0
2021-10-13 10:25:00,156.62,156.75,156.43,156.51,8218.0,149.0017,149.1253,148.8209,148.897,8218.0
2021-10-13 10:30:00,156.5,156.77,156.24,156.77,10441.0,148.8875,149.1444,148.6401,149.1444,10441.0
2021-10-13 10:35:00,156.74,156.82,156.61,156.7,8345.0,149.1158,149.1919,148.9921,149.0778,8345.0
2021-10-13 10:40:00,156.59,157.01,156.57,156.96,10860.0,148.9731,149.3727,148.9541,149.3251,10860.0
2021-10-13 10:45:00,156.96,157.02,156.73,156.78,10266.0,149.3251,149.3822,149.1063,149.1539,10266.0
2021-10-13 10:50:00,156.83,157.0,156.82,156.97,6513.0,149.2014,149.3632,149.1919,149.3346,6513.0
2021-10-13 10:55:00,156.94,157.05,156.86,156.86,6371.0,149.3061,149.4107,149.23,149.23,6371.0
2021-10-13 11:00:00,156.91,157.06,156.87,156.99,12811.0,149.2775,149.4203,149.2395,149.3537,12811.0
2021-10-13 11:05:00,156.99,157.06,156.96,157.01,8115.0,149.3537,149.4203,149.3251,149.3727,8115.0
2021-10-13 11:10:00,157.02,157.08,156.92,157.06,10944.0,149.3822,149.4393,149.2871,149.4203,10944.0
2021-10-13 11:15:00,157.06,157.13,156.95,157.06,20063.0,149.4203,149.4868,149.3156,149.4203,20063.0
2021-10-13 11:20:00,157.06,157.14,157.0,157.08,5078.0,149.4203,149.4964,149.3632,149.4393,5078.0
2021-10-13 11:25:00,157.06,157.12,157.0,157.08,9524.0,149.4203,149.4773,149.3632,149.4393,9524.0
2021-10-13 11:30:00,157.08,157.12,156.92,157.12,17445.0,149.4393,149.4773,149.2871,149.4773,17445.0
2021-10-13 11:35:00,157.12,157.12,156.95,157.07,8117.0,149.4773,149.4773,149.3156,149.4298,8117.0
2021-10-13 11:40:00,157.07,157.15,157.07,157.15,7450.0,149.4298,149.5059,149.4298,149.5059,7450.0
2021-10-13 11:45:00,157.1,157.49,157.09,157.33,6687.0,149.4583,149.8293,149.4488,149.6771,6687.0
2021-10-13 11:50:00,157.32,157.36,157.17,157.17,3320.0,149.6676,149.7057,149.5249,149.5249,3320.0
2021-10-13 11:55:00,157.2,157.22,157.05,157.06,35786.0,149.5534,149.5725,149.4107,149.4203,35786.0
2021-10-13 12:00:00,157.04,157.04,156.98,156.99,4475.0,149.4012,149.4012,149.3441,149.3537,4475.0
2021-10-13 12:05:00,157.0,157.07,157.0,157.06,5427.0,149.3632,149.4298,149.3632,149.4203,5427.0
2021-10-13 12:10:00,157.06,157.12,156.94,157.09,10862.0,149.4203,149.4773,149.3061,149.4488,10862.0
2021-10-13 12:15:00,157.08,157.11,157.05,157.08,7042.0,149.4393,149.4678,149.4107,149.4393,7042.0
2021-10-13 12:20:00,157.09,157.09,156.99,157.02,5840.0,149.4488,149.4488,149.3537,149.3822,5840.0
2021-10-13 12:25:00,157.03,157.06,157.0,157.04,6711.0,149.3917,149.4203,149.3632,149.4012,6711.0
2021-10-13 12:30:00,157.03,157.05,156.96,157.0,3737.0,149.3917,149.4107,149.3251,149.3632,3737.0
2021-10-13 12:35:00,157.01,157.1,156.98,157.09,48443.0,149.3727,149.4583,149.3441,149.4488,48443.0
2021-10-13 12:40:00,157.15,157.24,157.09,157.11,8604.0,149.5059,149.5915,149.4488,149.4678,8604.0
2021-10-13 12:45:00,157.11,157.12,157.0,157.09,11724.0,149.4678,149.4773,149.3632,149.4488,11724.0
2021-10-13 12:50:00,157.09,157.13,157.02,157.11,9217.0,149.4488,149.4868,149.3822,149.4678,9217.0
2021-10-13 12:55:00,157.11,157.19,157.03,157.19,6295.0,149.4678,149.5439,149.3917,149.5439,6295.0
2021-10-13 13:00:00,157.2,157.23,157.15,157.21,27410.0,149.5534,149.582,149.5059,149.563,27410.0
2021-10-13 13:05:00,157.2,157.28,157.18,157.18,4673.0,149.5534,149.6296,149.5344,149.5344,4673.0
2021-10-13 13:10:00,157.23,157.29,157.23,157.24,4915.0,149.582,149.6391,149.582,149.5915,4915.0
2021-10-13 13:15:00,157.22,157.23,157.17,157.2,2199.0,149.5725,149.582,149.5249,149.5534,2199.0
2021-10-13 13:20:00,157.24,157.35,157.21,157.35,6126.0,149.5915,149.6961,149.563,149.6961,6126.0
2021-10-13 13:25:00,157.34,157.49,157.32,157.47,11031.0,149.6866,149.8293,149.6676,149.8103,11031.0
2021-10-13 13:30:00,157.46,157.56,157.44,157.5,7094.0,149.8008,149.8959,149.7818,149.8389,7094.0
2021-10-13 13:35:00,157.49,157.58,157.48,157.56,11970.0,149.8293,149.915,149.8198,149.8959,11970.0
2021-10-13 13:40:00,157.56,157.57,157.4,157.48,21260.0,149.8959,149.9054,149.7437,149.8198,21260.0
2021-10-13 13:45:00,157.48,157.5,157.41,157.41,23520.0,149.8198,149.8389,149.7532,149.7532,23520.0
2021-10-13 13:50:00,157.41,157.43,157.33,157.4,41154.0,149.7532,149.7723,149.6771,149.7437,41154.0
2021-10-13 13:55:00,157.42,157.43,157.37,157.41,11557.0,149.7627,149.7723,149.7152,149.7532,11557.0
2021-10-13 14:00:00,157.41,157.82,157.24,157.45,20782.0,149.7532,150.1433,149.5915,149.7913,20782.0
2021-10-13 14:05:00,157.45,157.48,157.19,157.43,8376.0,149.7913,149.8198,149.5439,149.7723,8376.0
2021-10-13 14:10:00,157.39,157.47,157.23,157.47,5550.0,149.7342,149.8103,149.582,149.8103,5550.0
2021-10-13 14:15:00,157.32,157.36,157.22,157.25,4115.0,149.6676,149.7057,149.5725,149.601,4115.0
2021-10-13 14:20:00,157.24,157.33,157.18,157.18,4830.0,149.5915,149.6771,149.5344,149.5344,4830.0
2021-10-13 14:25:00,157.2,157.24,157.1,157.11,8424.0,149.5534,149.5915,149.4583,149.4678,8424.0
2021-10-13 14:30:00,157.14,157.15,156.94,157.02,4796.0,149.4964,149.5059,149.3061,149.3822,4796.0
2021-10-13 14:35:00,156.99,157.05,156.91,156.94,4553.0,149.3537,149.4107,149.2775,149.3061,4553.0
2021-10-13 14:40:00,156.94,156.94,156.86,156.91,4914.0,149.3061,149.3061,149.23,149.2775,4914.0
2021-10-13 14:45:00,156.91,157.0,156.9,156.96,3972.0,149.2775,149.3632,149.268,149.3251,3972.0
2021-10-13 14:50:00,156.97,157.06,156.97,157.05,8293.0,149.3346,149.4203,149.3346,149.4107,8293.0
2021-10-13 14:55:00,157.07,157.17,157.07,157.14,5497.0,149.4298,149.5249,149.4298,149.4964,5497.0
2021-10-13 15:00:00,157.13,157.13,156.95,156.98,8045.0,149.4868,149.4868,149.3156,149.3441,8045.0
2021-10-13 15:05:00,157.0,157.3,157.0,157.29,6119.0,149.3632,149.6486,149.3632,149.6391,6119.0
2021-10-13 15:10:00,157.29,157.29,157.08,157.19,7837.0,149.6391,149.6391,149.4393,149.5439,7837.0
2021-10-13 15:15:00,157.22,157.29,157.17,157.2,11815.0,149.5725,149.6391,149.5249,149.5534,11815.0
2021-10-13 15:20:00,157.2,157.3,157.19,157.19,10851.0,149.5534,149.6486,149.5439,149.5439,10851.0
2021-10-13 15:25:00,157.19,157.27,157.01,157.26,30958.0,149.5439,149.62,149.3727,149.6105,30958.0
2021-10-13 15:30:00,157.26,157.3,157.14,157.2,20624.0,149.6105,149.6486,149.4964,149.5534,20624.0
2021-10-13 15:35:00,157.2,157.31,157.18,157.29,31596.0,149.5534,149.6581,149.5344,149.6391,31596.0
2021-10-13 15:40:00,157.29,157.35,157.16,157.2,16378.0,149.6391,149.6961,149.5154,149.5534,16378.0
2021-10-13 15:45:00,157.19,157.3,157.14,157.3,12867.0,149.5439,149.6486,149.4964,149.6486,12867.0
2021-10-13 15:50:00,157.3,157.57,157.29,157.55,39996.0,149.6486,149.9054,149.6391,149.8864,39996.0
2021-10-13 15:55:00,157.56,157.58,157.41,157.42,154597.0,149.8959,149.915,149.7532,149.7627,154597.0
2021-10-14 09:30:00,158.57,158.87,158.03,158.13,45063.0,150.8568,151.1422,150.3431,150.4382,45063.0
2021-10-14 09:35:00,157.99,158.62,157.99,158.54,12051.0,150.305,150.9044,150.305,150.8283,12051.0
2021-10-14 09:40:00,158.63,158.64,158.2,158.3,22053.0,150.9139,150.9234,150.5048,150.5999,22053.0
2021-10-14 09:45:00,158.41,158.72,158.38,158.7,20308.0,150.7046,150.9995,150.676,150.9805,20308.0
2021-10-14 09:50:00,158.64,158.9,158.63,158.78,21326.0,150.9234,151.1708,150.9139,151.0566,21326.0
2021-10-14 09:55:00,158.84,159.0,158.72,158.74,10051.0,151.1137,151.2659,150.9995,151.0185,10051.0
2021-10-14 10:00:00,158.82,159.74,158.8,159.65,17399.0,151.0946,151.9699,151.0756,151.8843,17399.0
2021-10-14 10:05:00,159.69,159.76,159.52,159.61,16074.0,151.9223,151.9889,151.7606,151.8462,16074.0
2021-10-14 10:10:00,159.63,159.94,159.61,159.87,16586.0,151.8652,152.1602,151.8462,152.0936,16586.0
2021-10-14 10:15:00,159.92,160.06,159.81,160.02,32082.0,152.1411,152.2743,152.0365,152.2363,32082.0
2021-10-14 10:20:00,160.02,160.06,159.8,160.05,8611.0,152.2363,152.2743,152.027,152.2648,8611.0
2021-10-14 10:25:00,160.04,160.07,159.89,159.98,7292.0,152.2553,152.2838,152.1126,152.1982,7292.0
2021-10-14 10:30:00,160.02,160.08,159.8,159.84,10002.0,152.2363,152.2934,152.027,152.065,10002.0
2021-10-14 10:35:00,159.87,160.02,159.8,159.87,6370.0,152.0936,152.2363,152.027,152.0936,6370.0
2021-10-14 10:40:00,159.87,160.0,159.87,159.94,5557.0,152.0936,152.2172,152.0936,152.1602,5557.0
2021-10-14 10:45:00,159.97,160.13,159.97,160.1,19931.0,152.1887,152.3409,152.1887,152.3124,19931.0
2021-10-14 10:50:00,160.1,160.35,160.08,160.09,21994.0,152.3124,152.5502,152.2934,152.3029,21994.0
2021-10-14 10:55:00,160.08,160.3,159.95,160.25,17624.0,152.2934,152.5027,152.1697,152.4551,17624.0
2021-10-14 11:00:00,160.27,160.51,160.26,160.48,11986.0,152.4741,152.7024,152.4646,152.6739,11986.0
2021-10-14 11:05:00,160.5,160.72,160.5,160.64,5976.0,152.6929,152.9022,152.6929,152.8261,5976.0
2021-10-14 11:10:00,160.61,160.61,160.5,160.56,6034.0,152.7976,152.7976,152.6929,152.75,6034.0
2021-10-14 11:15:00,160.57,160.91,160.57,160.9,3623.0,152.7595,153.083,152.7595,153.0735,3623.0
2021-10-14 11:20:00,160.9,160.99,160.86,160.88,12354.0,153.0735,153.1591,153.0354,153.0544,12354.0
2021-10-14 11:25:00,160.85,160.85,160.49,160.49,7067.0,153.0259,153.0259,152.6834,152.6834,7067.0
2021-10-14 11:30:00,160.54,160.64,160.45,160.53,16537.0,152.731,152.8261,152.6454,152.7215,16537.0
2021-10-14 11:35:00,160.51,160.55,160.39,160.49,11016.0,152.7024,152.7405,152.5883,152.6834,11016.0
2021-10-14 11:40:00,160.49,160.49,160.3,160.45,20848.0,152.6834,152.6834,152.5027,152.6454,20848.0
2021-10-14 11:45:00,160.51,160.83,160.5,160.8,16718.0,152.7024,153.0069,152.6929,152.9783,16718.0
2021-10-14 11:50:00,160.9,160.9,160.73,160.73,5386.0,153.0735,153.0735,152.9117,152.9117,5386.0
2021-10-14 11:55:00,160.76,160.95,160.75,160.95,4086.0,152.9403,153.121,152.9308,153.121,4086.0
2021-10-14 12:00:00,160.95,160.98,160.8,160.82,11488.0,153.121,153.1496,152.9783,152.9974,11488.0
2021-10-14 12:05:00,160.81,160.86,160.74,160.78,5319.0,152.9878,153.0354,152.9212,152.9593,5319.0
2021-10-14 12:10:00,160.79,160.79,160.39,160.59,35735.0,152.9688,152.9688,152.5883,152.7785,35735.0
2021-10-14 12:15:00,160.57,160.85,160.53,160.8,9650.0,152.7595,153.0259,152.7215,152.9783,9650.0
2021-10-14 12:20:00,160.8,160.82,160.61,160.69,6094.0,152.9783,152.9974,152.7976,152.8737,6094.0
2021-10-14 12:25:00,160.7,160.78,160.64,160.64,3969.0,152.8832,152.9593,152.8261,152.8261,3969.0
2021-10-14 12:30:00,160.67,160.74,160.55,160.74,8591.0,152.8547,152.9212,152.7405,152.9212,8591.0
2021-10-14 12:35:00,160.76,160.88,160.76,160.86,9253.0,152.9403,153.0544,152.9403,153.0354,9253.0
2021-10-14 12:40:00,160.83,160.84,160.7,160.77,3848.0,153.0069,153.0164,152.8832,152.9498,3848.0
2021-10-14 12:45:00,160.75,160.78,160.7,160.78,5434.0,152.9308,152.9593,152.8832,152.9593,5434.0
2021-10-14 12:50:00,160.79,160.82,160.72,160.76,4338.0,152.9688,152.9974,152.9022,152.9403,4338.0
2021-10-14 12:55:00,160.77,160.91,160.74,160.89,6608.0,152.9498,153.083,152.9212,153.064,6608.0
2021-10-14 13:00:00,160.89,160.95,160.71,160.71,7275.0,153.064,153.121,152.8927,152.8927,7275.0
2021-10-14 13:05:00,160.71,160.79,160.65,160.78,6291.0,152.8927,152.9688,152.8356,152.9593,6291.0
2021-10-14 13:10:00,160.75,160.77,160.69,160.73,4927.0,152.9308,152.9498,152.8737,152.9117,4927.0
2021-10-14 13:15:00,160.74,160.85,160.74,160.81,6141.0,152.9212,153.0259,152.9212,152.9878,6141.0
2021-10-14 13:20:00,160.83,160.87,160.82,160.83,7104.0,153.0069,153.0449,152.9974,153.0069,7104.0
2021-10-14 13:25:00,160.81,160.82,160.7,160.77,7725.0,152.9878,152.9974,152.8832,152.9498,7725.0
2021-10-14 13:30:00,160.76,160.88,160.76,160.76,5912.0,152.9403,153.0544,152.9403,152.9403,5912.0
2021-10-14 13:35:00,160.74,160.8,160.69,160.8,5889.0,152.9212,152.9783,152.8737,152.9783,5889.0
2021-10-14 13:40:00,160.76,160.78,160.72,160.72,4038.0,152.9403,152.9593,152.9022,152.9022,4038.0
2021-10-14 13:45:00,160.7,160.78,160.67,160.77,4259.0,152.8832,152.9593,152.8547,152.9498,4259.0
2021-10-14 13:50:00,160.75,160.75,160.69,160.72,3344.0,152.9308,152.9308,152.8737,152.9022,3344.0
2021-10-14 13:55:00,160.73,160.79,160.69,160.77,6646.0,152.9117,152.9688,152.8737,152.9498,6646.0
2021-10-14 14:00:00,160.77,160.8,160.71,160.73,4794.0,152.9498,152.9783,152.8927,152.9117,4794.0
2021-10-14 14:05:00,160.71,160.73,160.53,160.6,7337.0,152.8927,152.9117,152.7215,152.7881,7337.0
2021-10-14 14:10:00,160.6,160.74,160.55,160.68,24035.0,152.7881,152.9212,152.7405,152.8642,24035.0
2021-10-14 14:15:00,160.69,160.74,160.61,160.64,2698.0,152.8737,152.9212,152.7976,152.8261,2698.0
2021-10-14 14:20:00,160.65,160.79,160.64,160.78,16229.0,152.8356,152.9688,152.8261,152.9593,16229.0
2021-10-14 14:25:00,160.76,160.79,160.67,160.72,10917.0,152.9403,152.9688,152.8547,152.9022,10917.0
2021-10-14 14:30:00,160.72,160.73,160.62,160.67,4480.0,152.9022,152.9117,152.8071,152.8547,4480.0
2021-10-14 14:35:00,160.66,160.76,160.66,160.76,4442.0,152.8451,152.9403,152.8451,152.9403,4442.0
2021-10-14 14:40:00,160.74,160.83,160.73,160.82,5670.0,152.9212,153.0069,152.9117,152.9974,5670.0
2021-10-14 14:45:00,160.82,160.85,160.76,160.82,4153.0,152.9974,153.0259,152.9403,152.9974,4153.0
2021-10-14 14:50:00,160.84,160.96,160.84,160.91,7288.0,153.0164,153.1305,153.0164,153.083,7288.0
2021-10-14 14:55:00,160.93,160.93,160.88,160.92,7348.0,153.102,153.102,153.0544,153.0925,7348.0
2021-10-14 15:00:00,160.91,160.91,160.76,160.87,8085.0,153.083,153.083,152.9403,153.0449,8085.0
2021-10-14 15:05:00,160.9,160.93,160.8,160.8,8648.0,153.0735,153.102,152.9783,152.9783,8648.0
2021-10-14 15:10:00,160.8,160.81,160.75,160.8,6349.0,152.9783,152.9878,152.9308,152.9783,6349.0
2021-10-14 15:15:00,160.8,160.8,160.7,160.77,11284.0,152.9783,152.9783,152.8832,152.9498,11284.0
2021-10-14 15:20:00,160.77,160.81,160.73,160.75,7561.0,152.9498,152.9878,152.9117,152.9308,7561.0
2021-10-14 15:25:00,160.74,160.88,160.74,160.85,10659.0,152.9212,153.0544,152.9212,153.0259,10659.0
2021-10-14 15:30:00,160.83,160.86,160.7,160.72,12219.0,153.0069,153.0354,152.8832,152.9022,12219.0
2021-10-14 15:35:00,160.74,160.82,160.67,160.77,25871.0,152.9212,152.9974,152.8547,152.9498,25871.0
2021-10-14 15:40:00,160.78,160.79,160.68,160.76,24732.0,152.9593,152.9688,152.8642,152.9403,24732.0
2021-10-14 15:45:00,160.75,160.75,160.48,160.48,25019.0,152.9308,152.9308,152.6739,152.6739,25019.0
2021-10-14 15:50:00,160.51,160.9,160.51,160.74,48374.0,152.7024,153.0735,152.7024,152.9212,48374.0
2021-10-14 15:55:00,160.74,160.76,160.56,160.63,120802.0,152.9212,152.9403,152.75,152.8166,120802.0
2021-10-15 09:30:00,161.59,161.62,161.09,161.44,101965.0,153.7299,153.7584,153.2542,153.5872,101965.0
2021-10-15 09:35:00,161.52,161.77,161.45,161.52,91613.0,153.6633,153.9011,153.5967,153.6633,91613.0
2021-10-15 09:40:00,161.52,161.89,161.5,161.81,9460.0,153.6633,154.0153,153.6443,153.9392,9460.0
2021-10-15 09:45:00,161.85,161.97,161.59,161.68,12636.0,153.9773,154.0914,153.7299,153.8155,12636.0
2021-10-15 09:50:00,161.68,162.1,161.64,161.75,31033.0,153.8155,154.2151,153.7775,153.8821,31033.0
2021-10-15 09:55:00,161.78,161.93,161.54,161.92,16900.0,153.9107,154.0534,153.6823,154.0439,16900.0
2021-10-15 10:00:00,161.93,162.27,161.91,162.27,16847.0,154.0534,154.3768,154.0343,154.3768,16847.0
2021-10-15 10:05:00,162.27,162.39,162.25,162.28,16076.0,154.3768,154.491,154.3578,154.3863,16076.0
2021-10-15 10:10:00,162.28,162.53,162.28,162.37,16910.0,154.3863,154.6242,154.3863,154.472,16910.0
2021-10-15 10:15:00,162.4,162.45,162.14,162.19,13818.0,154.5005,154.5481,154.2532,154.3007,13818.0
2021-10-15 10:20:00,162.19,162.29,162.1,162.1,25795.0,154.3007,154.3959,154.2151,154.2151,25795.0
2021-10-15 10:25:00,162.09,162.28,161.94,162.0,14799.0,154.2056,154.3863,154.0629,154.12,14799.0
2021-10-15 10:30:00,161.91,162.36,161.9,162.36,7574.0,154.0343,154.4624,154.0248,154.4624,7574.0
2021-10-15 10:35:00,162.34,162.44,162.3,162.4,8380.0,154.4434,154.5386,154.4054,154.5005,8380.0
2021-10-15 10:40:00,162.43,162.46,162.12,162.12,9831.0,154.529,154.5576,154.2341,154.2341,9831.0
2021-10-15 10:45:00,162.12,162.24,162.07,162.23,18164.0,154.2341,154.3483,154.1866,154.3388,18164.0
2021-10-15 10:50:00,162.23,162.28,162.14,162.15,13401.0,154.3388,154.3863,154.2532,154.2627,13401.0
2021-10-15 10:55:00,162.15,162.24,162.06,162.17,16808.0,154.2627,154.3483,154.177,154.2817,16808.0
2021-10-15 11:00:00,162.13,162.2,161.97,161.97,10449.0,154.2436,154.3102,154.0914,154.0914,10449.0
2021-10-15 11:05:00,162.0,162.02,161.92,162.01,6725.0,154.12,154.139,154.0439,154.1295,6725.0
2021-10-15 11:10:00,162.01,162.12,161.98,161.98,8578.0,154.1295,154.2341,154.1009,154.1009,8578.0
2021-10-15 11:15:00,161.97,162.0,161.94,161.98,7565.0,154.0914,154.12,154.0629,154.1009,7565.0
2021-10-15 11:20:00,161.98,161.98,161.75,161.88,5629.0,154.1009,154.1009,153.8821,154.0058,5629.0
2021-10-15 11:25:00,161.87,161.98,161.86,161.95,12247.0,153.9963,154.1009,153.9868,154.0724,12247.0
2021-10-15 11:30:00,161.92,162.0,161.9,161.96,7352.0,154.0439,154.12,154.0248,154.0819,7352.0
2021-10-15 11:35:00,161.96,161.96,161.78,161.86,7637.0,154.0819,154.0819,153.9107,153.9868,7637.0
2021-10-15 11:40:00,161.84,161.94,161.83,161.91,6554.0,153.9677,154.0629,153.9582,154.0343,6554.0
2021-10-15 11:45:00,161.93,162.01,161.92,161.92,11358.0,154.0534,154.1295,154.0439,154.0439,11358.0
2021-10-15 11:50:00,161.94,162.05,161.89,162.05,8288.0,154.0629,154.1675,154.0153,154.1675,8288.0
2021-10-15 11:55:00,162.05,162.09,161.97,161.97,8128.0,154.1675,154.2056,154.0914,154.0914,8128.0
2021-10-15 12:00:00,162.0,162.08,161.96,161.99,7182.0,154.12,154.1961,154.0819,154.1104,7182.0
2021-10-15 12:05:00,162.0,162.15,161.98,162.14,6210.0,154.12,154.2627,154.1009,154.2532,6210.0
2021-10-15 12:10:00,162.14,162.14,161.99,162.0,6573.0,154.2532,154.2532,154.1104,154.12,6573.0
2021-10-15 12:15:00,162.03,162.17,162.01,162.16,9913.0,154.1485,154.2817,154.1295,154.2722,9913.0
2021-10-15 12:20:00,162.13,162.18,162.1,162.17,5170.0,154.2436,154.2912,154.2151,154.2817,5170.0
2021-10-15 12:25:00,162.17,162.26,162.14,162.25,6994.0,154.2817,154.3673,154.2532,154.3578,6994.0
2021-10-15 12:30:00,162.26,162.4,162.26,162.34,8265.0,154.3673,154.5005,154.3673,154.4434,8265.0
2021-10-15 12:35:00,162.36,162.4,162.27,162.29,7116.0,154.4624,154.5005,154.3768,154.3959,7116.0
2021-10-15 12:40:00,162.31,162.4,162.27,162.28,12630.0,154.4149,154.5005,154.3768,154.3863,12630.0
2021-10-15 12:45:00,162.29,162.32,162.23,162.24,7773.0,154.3959,154.4244,154.3388,154.3483,7773.0
2021-10-15 12:50:00,162.26,162.37,162.26,162.36,7770.0,154.3673,154.472,154.3673,154.4624,7770.0
2021-10-15 12:55:00,162.37,162.37,162.24,162.27,10972.0,154.472,154.472,154.3483,154.3768,10972.0
2021-10-15 13:00:00,162.3,162.32,162.26,162.27,5055.0,154.4054,154.4244,154.3673,154.3768,5055.0
2021-10-15 13:05:00,162.28,162.38,162.27,162.32,9846.0,154.3863,154.4815,154.3768,154.4244,9846.0
2021-10-15 13:10:00,162.32,162.34,162.23,162.3,5534.0,154.4244,154.4434,154.3388,154.4054,5534.0
2021-10-15 13:15:00,162.28,162.3,162.2,162.25,8940.0,154.3863,154.4054,154.3102,154.3578,8940.0
2021-10-15 13:20:00,162.25,162.25,162.16,162.18,6140.0,154.3578,154.3578,154.2722,154.2912,6140.0
2021-10-15 13:25:00,162.18,162.24,162.13,162.16,6208.0,154.2912,154.3483,154.2436,154.2722,6208.0
2021-10-15 13:30:00,162.15,162.33,162.15,162.33,9684.0,154.2627,154.4339,154.2627,154.4339,9684.0
2021-10-15 13:35:00,162.37,162.47,162.35,162.44,11736.0,154.472,154.5671,154.4529,154.5386,11736.0
2021-10-15 13:40:00,162.42,162.44,162.33,162.41,8515.0,154.5195,154.5386,154.4339,154.51,8515.0
2021-10-15 13:45:00,162.42,162.44,162.32,162.33,12270.0,154.5195,154.5386,154.4244,154.4339,12270.0
2021-10-15 13:50:00,162.35,162.4,162.32,162.33,9054.0,154.4529,154.5005,154.4244,154.4339,9054.0
2021-10-15 13:55:00,162.32,162.33,162.26,162.29,10949.0,154.4244,154.4339,154.3673,154.3959,10949.0
2021-10-15 14:00:00,162.31,162.45,162.31,162.42,10329.0,154.4149,154.5481,154.4149,154.5195,10329.0
2021-10-15 14:05:00,162.38,162.48,162.35,162.44,10582.0,154.4815,154.5766,154.4529,154.5386,10582.0
2021-10-15 14:10:00,162.42,162.48,162.38,162.39,13280.0,154.5195,154.5766,154.4815,154.491,13280.0
2021-10-15 14:15:00,162.41,162.43,162.37,162.4,14001.0,154.51,154.529,154.472,154.5005,14001.0
2021-10-15 14:20:00,162.4,162.47,162.32,162.47,13483.0,154.5005,154.5671,154.4244,154.5671,13483.0
2021-10-15 14:25:00,162.5,162.54,162.45,162.53,10926.0,154.5956,154.6337,154.5481,154.6242,10926.0
2021-10-15 14:30:00,162.53,162.54,162.39,162.44,13494.0,154.6242,154.6337,154.491,154.5386,13494.0
2021-10-15 14:35:00,162.42,162.44,162.31,162.4,7206.0,154.5195,154.5386,154.4149,154.5005,7206.0
2021-10-15 14:40:00,162.39,162.4,162.3,162.37,7115.0,154.491,154.5005,154.4054,154.472,7115.0
2021-10-15 14:45:00,162.37,162.39,162.28,162.39,9209.0,154.472,154.491,154.3863,154.491,9209.0
2021-10-15 14:50:00,162.39,162.42,162.34,162.36,11981.0,154.491,154.5195,154.4434,154.4624,11981.0
2021-10-15 14:55:00,162.37,162.48,162.36,162.41,12245.0,154.472,154.5766,154.4624,154.51,12245.0
2021-10-15 15:00:00,162.43,162.55,162.42,162.49,14271.0,154.529,154.6432,154.5195,154.5861,14271.0
2021-10-15 15:05:00,162.49,162.58,162.34,162.4,20001.0,154.5861,154.6717,154.4434,154.5005,20001.0
2021-10-15 15:10:00,162.41,162.54,162.39,162.53,8113.0,154.51,154.6337,154.491,154.6242,8113.0
2021-10-15 15:15:00,162.5,162.56,162.38,162.42,11350.0,154.5956,154.6527,154.4815,154.5195,11350.0
2021-10-15 15:20:00,162.42,162.42,162.31,162.4,9096.0,154.5195,154.5195,154.4149,154.5005,9096.0
2021-10-15 15:25:00,162.41,162.62,162.41,162.62,25800.0,154.51,154.7098,154.51,154.7098,25800.0
2021-10-15 15:30:00,162.62,162.63,162.46,162.58,21593.0,154.7098,154.7193,154.5576,154.6717,21593.0
2021-10-15 15:35:00,162.6,162.61,162.43,162.46,33975.0,154.6908,154.7003,154.529,154.5576,33975.0
2021-10-15 15:40:00,162.48,162.51,162.37,162.4,23743.0,154.5766,154.6052,154.472,154.5005,23743.0
2021-10-15 15:45:00,162.39,162.42,162.3,162.31,29490.0,154.491,154.5195,154.4054,154.4149,29490.0
2021-10-15 15:50:00,162.32,162.46,162.21,162.36,48298.0,154.4244,154.5576,154.3197,154.4624,48298.0
2021-10-15 15:55:00,162.4,162.45,161.93,162.02,248263.0,154.5005,154.5481,154.0534,154.139,248263.0
2021-10-18 09:30:00,161.5,161.75,160.85,161.34,26118.0,153.6443,153.8821,153.0259,153.4921,26118.0
2021-10-18 09:35:00,161.22,161.22,160.88,161.16,6085.0,153.3779,153.3779,153.0544,153.3208,6085.0
2021-10-18 09:40:00,161.11,161.68,160.98,161.65,26987.0,153.2733,153.8155,153.1496,153.787,26987.0
2021-10-18 09:45:00,161.66,161.77,161.57,161.63,22205.0,153.7965,153.9011,153.7109,153.768,22205.0
2021-10-18 09:50:00,161.65,161.78,161.42,161.45,18249.0,153.787,153.9107,153.5682,153.5967,18249.0
2021-10-18 09:55:00,161.45,161.82,161.45,161.7,25037.0,153.5967,153.9487,153.5967,153.8346,25037.0
2021-10-18 10:00:00,161.7,162.15,161.68,162.15,8343.0,153.8346,154.2627,153.8155,154.2627,8343.0
2021-10-18 10:05:00,162.18,162.56,162.17,162.37,9600.0,154.2912,154.6527,154.2817,154.472,9600.0
2021-10-18 10:10:00,162.37,162.37,162.1,162.19,8722.0,154.472,154.472,154.2151,154.3007,8722.0
2021-10-18 10:15:00,162.14,162.15,161.93,162.15,6489.0,154.2532,154.2627,154.0534,154.2627,6489.0
2021-10-18 10:20:00,162.14,162.28,161.94,162.22,13545.0,154.2532,154.3863,154.0629,154.3293,13545.0
2021-10-18 10:25:00,162.22,162.33,162.14,162.24,18844.0,154.3293,154.4339,154.2532,154.3483,18844.0
2021-10-18 10:30:00,162.27,162.36,161.99,162.36,12945.0,154.3768,154.4624,154.1104,154.4624,12945.0
2021-10-18 10:35:00,162.31,162.4,162.2,162.27,12941.0,154.4149,154.5005,154.3102,154.3768,12941.0
2021-10-18 10:40:00,162.23,162.46,162.14,162.21,11703.0,154.3388,154.5576,154.2532,154.3197,11703.0
2021-10-18 10:45:00,162.21,162.3,162.13,162.26,10278.0,154.3197,154.4054,154.2436,154.3673,10278.0
2021-10-18 10:50:00,162.31,162.33,162.14,162.2,7358.0,154.4149,154.4339,154.2532,154.3102,7358.0
2021-10-18 10:55:00,162.25,162.43,162.25,162.39,5291.0,154.3578,154.529,154.3578,154.491,5291.0
2021-10-18 11:00:00,162.41,162.46,162.29,162.37,6590.0,154.51,154.5576,154.3959,154.472,6590.0
2021-10-18 11:05:00,162.37,162.49,162.37,162.45,12791.0,154.472,154.5861,154.472,154.5481,12791.0
2021-10-18 11:10:00,162.46,162.47,162.35,162.39,8216.0,154.5576,154.5671,154.4529,154.491,8216.0
2021-10-18 11:15:00,162.39,162.44,162.28,162.4,11817.0,154.491,154.5386,154.3863,154.5005,11817.0
2021-10-18 11:20:00,162.37,162.62,162.37,162.62,12932.0,154.472,154.7098,154.472,154.7098,12932.0
2021-10-18 11:25:00,162.64,162.7,162.46,162.46,11353.0,154.7288,154.7859,154.5576,154.5576,11353.0
2021-10-18 11:30:00,162.46,162.52,162.45,162.45,5816.0,154.5576,154.6147,154.5481,154.5481,5816.0
2021-10-18 11:35:00,162.44,162.44,162.35,162.37,4102.0,154.5386,154.5386,154.4529,154.472,4102.0
2021-10-18 11:40:00,162.39,162.4,162.29,162.32,5052.0,154.491,154.5005,154.3959,154.4244,5052.0
2021-10-18 11:45:00,162.32,162.44,162.3,162.32,13302.0,154.4244,154.5386,154.4054,154.4244,13302.0
2021-10-18 11:50:00,162.36,162.52,162.35,162.49,7613.0,154.4624,154.6147,154.4529,154.5861,7613.0
2021-10-18 11:55:00,162.46,162.5,162.37,162.38,7134.0,154.5576,154.5956,154.472,154.4815,7134.0
2021-10-18 12:00:00,162.42,162.56,162.42,162.55,12924.0,154.5195,154.6527,154.5195,154.6432,12924.0
2021-10-18 12:05:00,162.53,162.53,162.44,162.49,4342.0,154.6242,154.6242,154.5386,154.5861,4342.0
2021-10-18 12:10:00,162.48,162.48,162.36,162.36,5056.0,154.5766,154.5766,154.4624,154.4624,5056.0
2021-10-18 12:15:00,162.37,162.42,162.34,162.36,5370.0,154.472,154.5195,154.4434,154.4624,5370.0
2021-10-18 12:20:00,162.35,162.53,162.34,162.46,9384.0,154.4529,154.6242,154.4434,154.5576,9384.0
2021-10-18 12:25:00,162.49,162.64,162.45,162.61,8156.0,154.5861,154.7288,154.5481,154.7003,8156.0
2021-10-18 12:30:00,162.61,162.72,162.59,162.61,11404.0,154.7003,154.8049,154.6813,154.7003,11404.0
2021-10-18 12:35:00,162.61,162.61,162.5,162.5,5439.0,154.7003,154.7003,154.5956,154.5956,5439.0
2021-10-18 12:40:00,162.51,162.54,162.46,162.51,5180.0,154.6052,154.6337,154.5576,154.6052,5180.0
2021-10-18 12:45:00,162.52,162.64,162.5,162.56,6980.0,154.6147,154.7288,154.5956,154.6527,6980.0
2021-10-18 12:50:00,162.54,162.59,162.49,162.55,16430.0,154.6337,154.6813,154.5861,154.6432,16430.0
2021-10-18 12:55:00,162.53,162.59,162.47,162.57,40176.0,154.6242,154.6813,154.5671,154.6622,40176.0
2021-10-18 13:00:00,162.57,162.57,162.43,162.44,6920.0,154.6622,154.6622,154.529,154.5386,6920.0
2021-10-18 13:05:00,162.43,162.45,162.28,162.29,28484.0,154.529,154.5481,154.3863,154.3959,28484.0
2021-10-18 13:10:00,162.31,162.36,162.29,162.34,5322.0,154.4149,154.4624,154.3959,154.4434,5322.0
2021-10-18 13:15:00,162.34,162.35,162.21,162.22,6736.0,154.4434,154.4529,154.3197,154.3293,6736.0
2021-10-18 13:20:00,162.25,162.28,162.09,162.1,9691.0,154.3578,154.3863,154.2056,154.2151,9691.0
2021-10-18 13:25:00,162.1,162.17,162.04,162.14,6797.0,154.2151,154.2817,154.158,154.2532,6797.0
2021-10-18 13:30:00,162.1,162.32,162.09,162.28,7074.0,154.2151,154.4244,154.2056,154.3863,7074.0
2021-10-18 13:35:00,162.28,162.31,162.11,162.13,4014.0,154.3863,154.4149,154.2246,154.2436,4014.0
2021-10-18 13:40:00,162.15,162.17,161.91,161.94,44016.0,154.2627,154.2817,154.0343,154.0629,44016.0
2021-10-18 13:45:00,161.92,161.93,161.85,161.9,4809.0,154.0439,154.0534,153.9773,154.0248,4809.0
2021-10-18 13:50:00,161.87,161.9,161.82,161.88,8416.0,153.9963,154.0248,153.9487,154.0058,8416.0
2021-10-18 13:55:00,161.89,161.96,161.89,161.93,6752.0,154.0153,154.0819,154.0153,154.0534,6752.0
2021-10-18 14:00:00,161.94,161.96,161.77,161.93,17543.0,154.0629,154.0819,153.9011,154.0534,17543.0
2021-10-18 14:05:00,161.92,161.96,161.86,161.93,7102.0,154.0439,154.0819,153.9868,154.0534,7102.0
2021-10-18 14:10:00,161.94,162.04,161.93,161.96,6178.0,154.0629,154.158,154.0534,154.0819,6178.0
2021-10-18 14:15:00,161.94,161.96,161.77,161.78,4944.0,154.0629,154.0819,153.9011,153.9107,4944.0
2021-10-18 14:20:00,161.78,161.86,161.77,161.8,8084.0,153.9107,153.9868,153.9011,153.9297,8084.0
2021-10-18 14:25:00,161.8,161.91,161.76,161.9,8144.0,153.9297,154.0343,153.8916,154.0248,8144.0
2021-10-18 14:30:00,161.9,161.9,161.73,161.78,18515.0,154.0248,154.0248,153.8631,153.9107,18515.0
2021-10-18 14:35:00,161.77,161.8,161.66,161.72,11126.0,153.9011,153.9297,153.7965,153.8536,11126.0
2021-10-18 14:40:00,161.71,161.78,161.7,161.71,5786.0,153.8441,153.9107,153.8346,153.8441,5786.0
2021-10-18 14:45:00,161.71,161.72,161.52,161.55,8496.0,153.8441,153.8536,153.6633,153.6918,8496.0
2021-10-18 14:50:00,161.55,161.73,161.55,161.7,6415.0,153.6918,153.8631,153.6918,153.8346,6415.0
2021-10-18 14:55:00,161.71,161.82,161.67,161.67,11991.0,153.8441,153.9487,153.806,153.806,11991.0
2021-10-18 15:00:00,161.71,161.73,161.49,161.62,41444.0,153.8441,153.8631,153.6348,153.7584,41444.0
2021-10-18 15:05:00,161.62,161.67,161.59,161.66,8273.0,153.7584,153.806,153.7299,153.7965,8273.0
2021-10-18 15:10:00,161.69,161.9,161.69,161.85,12704.0,153.825,154.0248,153.825,153.9773,12704.0
2021-10-18 15:15:00,161.84,161.89,161.69,161.72,51307.0,153.9677,154.0153,153.825,153.8536,51307.0
2021-10-18 15:20:00,161.72,161.78,161.68,161.75,11562.0,153.8536,153.9107,153.8155,153.8821,11562.0
2021-10-18 15:25:00,161.75,161.8,161.65,161.7,18204.0,153.8821,153.9297,153.787,153.8346,18204.0
2021-10-18 15:30:00,161.65,161.7,161.62,161.66,17169.0,153.787,153.8346,153.7584,153.7965,17169.0
2021-10-18 15:35:00,161.66,161.96,161.65,161.94,18394.0,153.7965,154.0819,153.787,154.0629,18394.0
2021-10-18 15:40:00,161.94,162.01,161.83,161.91,27399.0,154.0629,154.1295,153.9582,154.0343,27399.0
2021-10-18 15:45:00,161.95,162.0,161.84,161.9,23557.0,154.0724,154.12,153.9677,154.0248,23557.0
2021-10-18 15:50:00,161.92,162.05,161.83,161.96,43849.0,154.0439,154.1675,153.9582,154.0819,43849.0
2021-10-18 15:55:00,161.94,162.02,161.74,161.86,134042.0,154.0629,154.139,153.8726,153.9868,134042.0
2021-10-19 09:30:00,162.95,162.95,162.31,162.41,27505.0,155.0238,155.0238,154.4149,154.51,27505.0
2021-10-19 09:35:00,162.29,162.61,162.09,162.09,18483.0,154.3959,154.7003,154.2056,154.2056,18483.0
2021-10-19 09:40:00,162.19,162.4,162.13,162.21,14760.0,154.3007,154.5005,154.2436,154.3197,14760.0
2021-10-19 09:45:00,162.22,162.53,162.15,162.53,11855.0,154.3293,154.6242,154.2627,154.6242,11855.0
2021-10-19 09:50:00,162.55,162.95,162.55,162.91,6308.0,154.6432,155.0238,154.6432,154.9857,6308.0
2021-10-19 09:55:00,162.93,163.21,162.77,163.1,18009.0,155.0047,155.2711,154.8525,155.1665,18009.0
2021-10-19 10:00:00,163.04,163.1,162.91,162.99,12858.0,155.1094,155.1665,154.9857,155.0618,12858.0
2021-10-19 10:05:00,162.96,163.29,162.95,163.19,10272.0,155.0333,155.3472,155.0238,155.2521,10272.0
2021-10-19 10:10:00,163.15,163.22,163.09,163.22,2762.0,155.214,155.2806,155.1569,155.2806,2762.0
2021-10-19 10:15:00,163.22,163.48,163.21,163.46,7841.0,155.2806,155.528,155.2711,155.5089,7841.0
2021-10-19 10:20:00,163.48,163.74,163.45,163.71,6800.0,155.528,155.7753,155.4994,155.7468,6800.0
2021-10-19 10:25:00,163.67,163.86,163.65,163.75,7963.0,155.7087,155.8895,155.6897,155.7848,7963.0
2021-10-19 10:30:00,163.74,163.82,163.64,163.78,7911.0,155.7753,155.8514,155.6802,155.8134,7911.0
2021-10-19 10:35:00,163.78,163.92,163.77,163.86,6126.0,155.8134,155.9466,155.8039,155.8895,6126.0
2021-10-19 10:40:00,163.91,164.11,163.86,163.96,24508.0,155.9371,156.1273,155.8895,155.9846,24508.0
2021-10-19 10:45:00,163.95,164.0,163.85,164.0,7916.0,155.9751,156.0227,155.88,156.0227,7916.0
2021-10-19 10:50:00,163.97,163.98,163.88,163.96,3387.0,155.9941,156.0036,155.9085,155.9846,3387.0
2021-10-19 10:55:00,164.0,164.02,163.91,164.0,13418.0,156.0227,156.0417,155.9371,156.0227,13418.0
2021-10-19 11:00:00,164.0,164.07,163.87,163.97,17283.0,156.0227,156.0893,155.899,155.9941,17283.0
2021-10-19 11:05:00,163.95,164.08,163.93,164.08,18969.0,155.9751,156.0988,155.9561,156.0988,18969.0
2021-10-19 11:10:00,164.09,164.23,164.06,164.19,10926.0,156.1083,156.2415,156.0798,156.2034,10926.0
2021-10-19 11:15:00,164.18,164.43,164.18,164.28,9351.0,156.1939,156.4318,156.1939,156.2891,9351.0
2021-10-19 11:20:00,164.3,164.31,164.11,164.13,15413.0,156.3081,156.3176,156.1273,156.1464,15413.0
2021-10-19 11:25:00,164.1,164.15,163.94,163.95,11143.0,156.1178,156.1654,155.9656,155.9751,11143.0
2021-10-19 11:30:00,163.97,163.98,163.57,163.68,10757.0,155.9941,156.0036,155.6136,155.7182,10757.0
2021-10-19 11:35:00,163.72,163.88,163.72,163.74,5144.0,155.7563,155.9085,155.7563,155.7753,5144.0
2021-10-19 11:40:00,163.8,163.95,163.8,163.88,5039.0,155.8324,155.9751,155.8324,155.9085,5039.0
2021-10-19 11:45:00,163.89,163.92,163.8,163.84,7348.0,155.918,155.9466,155.8324,155.8705,7348.0
2021-10-19 11:50:00,163.84,163.99,163.79,163.89,4817.0,155.8705,156.0132,155.8229,155.918,4817.0
2021-10-19 11:55:00,163.91,163.97,163.86,163.86,3013.0,155.9371,155.9941,155.8895,155.8895,3013.0
2021-10-19 12:00:00,163.86,164.06,163.77,164.03,9131.0,155.8895,156.0798,155.8039,156.0512,9131.0
2021-10-19 12:05:00,164.11,164.21,164.05,164.19,10802.0,156.1273,156.2225,156.0702,156.2034,10802.0
2021-10-19 12:10:00,164.21,164.32,164.2,164.29,4391.0,156.2225,156.3271,156.2129,156.2986,4391.0
2021-10-19 12:15:00,164.31,164.41,164.27,164.37,15644.0,156.3176,156.4127,156.2795,156.3747,15644.0
2021-10-19 12:20:00,164.36,164.47,164.35,164.46,10004.0,156.3652,156.4698,156.3557,156.4603,10004.0
2021-10-19 12:25:00,164.46,164.51,164.41,164.5,4913.0,156.4603,156.5079,156.4127,156.4984,4913.0
2021-10-19 12:30:00,164.49,164.57,164.46,164.48,6066.0,156.4888,156.5649,156.4603,156.4793,6066.0
2021-10-19 12:35:00,164.5,164.5,164.36,164.36,4063.0,156.4984,156.4984,156.3652,156.3652,4063.0
2021-10-19 12:40:00,164.37,164.42,164.32,164.37,8690.0,156.3747,156.4222,156.3271,156.3747,8690.0
2021-10-19 12:45:00,164.39,164.42,164.33,164.33,9515.0,156.3937,156.4222,156.3366,156.3366,9515.0
2021-10-19 12:50:00,164.33,164.34,164.25,164.32,5282.0,156.3366,156.3461,156.2605,156.3271,5282.0
2021-10-19 12:55:00,164.35,164.41,164.28,164.41,3934.0,156.3557,156.4127,156.2891,156.4127,3934.0
2021-10-19 13:00:00,164.42,164.44,164.29,164.4,8470.0,156.4222,156.4413,156.2986,156.4032,8470.0
2021-10-19 13:05:00,164.38,164.39,164.31,164.35,6554.0,156.3842,156.3937,156.3176,156.3557,6554.0
2021-10-19 13:10:00,164.33,164.33,164.21,164.29,4839.0,156.3366,156.3366,156.2225,156.2986,4839.0
2021-10-19 13:15:00,164.27,164.3,164.22,164.27,7065.0,156.2795,156.3081,156.232,156.2795,7065.0
2021-10-19 13:20:00,164.28,164.3,164.21,164.3,5269.0,156.2891,156.3081,156.2225,156.3081,5269.0
2021-10-19 13:25:00,164.28,164.28,164.12,164.15,4610.0,156.2891,156.2891,156.1368,156.1654,4610.0
2021-10-19 13:30:00,164.14,164.23,164.11,164.22,7507.0,156.1559,156.2415,156.1273,156.232,7507.0
2021-10-19 13:35:00,164.21,164.33,164.2,164.26,3911.0,156.2225,156.3366,156.2129,156.27,3911.0
2021-10-19 13:40:00,164.27,164.29,164.14,164.19,8294.0,156.2795,156.2986,156.1559,156.2034,8294.0
2021-10-19 13:45:00,164.18,164.22,164.16,164.21,6005.0,156.1939,156.232,156.1749,156.2225,6005.0
2021-10-19 13:50:00,164.21,164.29,164.17,164.22,5485.0,156.2225,156.2986,156.1844,156.232,5485.0
2021-10-19 13:55:00,164.23,164.26,164.18,164.22,8129.0,156.2415,156.27,156.1939,156.232,8129.0
2021-10-19 14:00:00,164.24,164.32,164.21,164.3,5914.0,156.251,156.3271,156.2225,156.3081,5914.0
2021-10-19 14:05:00,164.3,164.4,164.3,164.39,5567.0,156.3081,156.4032,156.3081,156.3937,5567.0
2021-10-19 14:10:00,164.4,164.45,164.34,164.37,8269.0,156.4032,156.4508,156.3461,156.3747,8269.0
2021-10-19 14:15:00,164.38,164.39,164.31,164.37,5934.0,156.3842,156.3937,156.3176,156.3747,5934.0
2021-10-19 14:20:00,164.38,164.4,164.32,164.32,7251.0,156.3842,156.4032,156.3271,156.3271,7251.0
2021-10-19 14:25:00,164.32,164.33,164.25,164.26,9293.0,156.3271,156.3366,156.2605,156.27,9293.0
2021-10-19 14:30:00,164.25,164.29,164.1,164.22,10102.0,156.2605,156.2986,156.1178,156.232,10102.0
2021-10-19 14:35:00,164.21,164.37,164.19,164.33,16308.0,156.2225,156.3747,156.2034,156.3366,16308.0
2021-10-19 14:40:00,164.37,164.37,164.27,164.28,11347.0,156.3747,156.3747,156.2795,156.2891,11347.0
2021-10-19 14:45:00,164.26,164.33,164.21,164.31,5257.0,156.27,156.3366,156.2225,156.3176,5257.0
2021-10-19 14:50:00,164.33,164.39,164.28,164.31,16116.0,156.3366,156.3937,156.2891,156.3176,16116.0
2021-10-19 14:55:00,164.32,164.39,164.3,164.37,8195.0,156.3271,156.3937,156.3081,156.3747,8195.0
2021-10-19 15:00:00,164.34,164.34,164.24,164.3,7040.0,156.3461,156.3461,156.251,156.3081,7040.0
2021-10-19 15:05:00,164.32,164.43,164.32,164.38,10038.0,156.3271,156.4318,156.3271,156.3842,10038.0
2021-10-19 15:10:00,164.38,164.51,164.37,164.5,8977.0,156.3842,156.5079,156.3747,156.4984,8977.0
2021-10-19 15:15:00,164.49,164.52,164.36,164.51,16267.0,156.4888,156.5174,156.3652,156.5079,16267.0
2021-10-19 15:20:00,164.5,164.5,164.4,164.43,16641.0,156.4984,156.4984,156.4032,156.4318,16641.0
2021-10-19 15:25:00,164.45,164.47,164.39,164.47,11973.0,156.4508,156.4698,156.3937,156.4698,11973.0
2021-10-19 15:30:00,164.46,164.46,164.24,164.29,22733.0,156.4603,156.4603,156.251,156.2986,22733.0
2021-10-19 15:35:00,164.3,164.38,164.27,164.35,14790.0,156.3081,156.3842,156.2795,156.3557,14790.0
2021-10-19 15:40:00,164.36,164.49,164.35,164.49,25479.0,156.3652,156.4888,156.3557,156.4888,25479.0
2021-10-19 15:45:00,164.5,164.66,164.5,164.62,18172.0,156.4984,156.6506,156.4984,156.6125,18172.0
2021-10-19 15:50:00,164.65,164.7,164.57,164.7,32635.0,156.6411,156.6886,156.5649,156.6886,32635.0
2021-10-19 15:55:00,164.7,164.75,164.59,164.7,135223.0,156.6886,156.7362,156.584,156.6886,135223.0
2021-10-20 09:30:00,164.79,165.43,164.79,165.43,28943.0,156.7742,157.3831,156.7742,157.3831,28943.0
2021-10-20 09:35:00,165.27,165.72,165.27,165.53,12801.0,157.2309,157.659,157.2309,157.4783,12801.0
2021-10-20 09:40:00,165.49,165.49,165.18,165.34,5243.0,157.4402,157.4402,157.1453,157.2975,5243.0
2021-10-20 09:45:00,165.22,165.57,165.2,165.57,4644.0,157.1833,157.5163,157.1643,157.5163,4644.0
2021-10-20 09:50:00,165.63,165.83,165.57,165.61,6087.0,157.5734,157.7637,157.5163,157.5544,6087.0
2021-10-20 09:55:00,165.58,165.58,165.35,165.49,5628.0,157.5258,157.5258,157.307,157.4402,5628.0
2021-10-20 10:00:00,165.48,165.49,165.31,165.49,6235.0,157.4307,157.4402,157.269,157.4402,6235.0
2021-10-20 10:05:00,165.5,165.5,165.2,165.31,12587.0,157.4497,157.4497,157.1643,157.269,12587.0
2021-10-20 10:10:00,165.3,165.5,165.17,165.43,7492.0,157.2594,157.4497,157.1358,157.3831,7492.0
2021-10-20 10:15:00,165.44,165.57,165.39,165.47,4234.0,157.3926,157.5163,157.3451,157.4212,4234.0
2021-10-20 10:20:00,165.46,165.82,165.45,165.79,6229.0,157.4117,157.7541,157.4021,157.7256,6229.0
2021-10-20 10:25:00,165.78,165.98,165.71,165.98,6457.0,157.7161,157.9064,157.6495,157.9064,6457.0
2021-10-20 10:30:00,166.03,166.07,165.78,166.05,11927.0,157.9539,157.992,157.7161,157.973,11927.0
2021-10-20 10:35:00,166.03,166.05,165.88,165.89,9168.0,157.9539,157.973,157.8112,157.8207,9168.0
2021-10-20 10:40:00,165.88,166.04,165.87,165.92,5303.0,157.8112,157.9634,157.8017,157.8493,5303.0
2021-10-20 10:45:00,165.94,165.97,165.86,165.92,6616.0,157.8683,157.8969,157.7922,157.8493,6616.0
2021-10-20 10:50:00,165.92,166.02,165.83,165.86,8663.0,157.8493,157.9444,157.7637,157.7922,8663.0
2021-10-20 10:55:00,165.9,165.98,165.79,165.86,13110.0,157.8303,157.9064,157.7256,157.7922,13110.0
2021-10-20 11:00:00,165.82,165.99,165.82,165.9,8235.0,157.7541,157.9159,157.7541,157.8303,8235.0
2021-10-20 11:05:00,165.87,165.93,165.83,165.83,3615.0,157.8017,157.8588,157.7637,157.7637,3615.0
2021-10-20 11:10:00,165.79,165.83,165.67,165.83,8539.0,157.7256,157.7637,157.6114,157.7637,8539.0
2021-10-20 11:15:00,165.82,165.82,165.6,165.75,8303.0,157.7541,157.7541,157.5448,157.6876,8303.0
2021-10-20 11:20:00,165.82,166.1,165.81,166.02,7206.0,157.7541,158.0205,157.7446,157.9444,7206.0
2021-10-20 11:25:00,166.04,166.14,166.01,166.01,4013.0,157.9634,158.0586,157.9349,157.9349,4013.0
2021-10-20 11:30:00,166.01,166.2,165.98,166.15,8717.0,157.9349,158.1157,157.9064,158.0681,8717.0
2021-10-20 11:35:00,166.16,166.16,165.92,165.96,5850.0,158.0776,158.0776,157.8493,157.8873,5850.0
2021-10-20 11:40:00,165.97,165.98,165.72,165.9,7416.0,157.8969,157.9064,157.659,157.8303,7416.0
2021-10-20 11:45:00,165.9,165.96,165.87,165.87,7537.0,157.8303,157.8873,157.8017,157.8017,7537.0
2021-10-20 11:50:00,165.89,166.1,165.86,166.08,11607.0,157.8207,158.0205,157.7922,158.0015,11607.0
2021-10-20 11:55:00,166.08,166.2,166.07,166.19,9513.0,158.0015,158.1157,157.992,158.1061,9513.0
2021-10-20 12:00:00,166.19,166.54,166.17,166.51,18382.0,158.1061,158.4391,158.0871,158.4106,18382.0
2021-10-20 12:05:00,166.5,166.57,166.48,166.5,24726.0,158.4011,158.4677,158.382,158.4011,24726.0
2021-10-20 12:10:00,166.5,166.5,166.32,166.35,7588.0,158.4011,158.4011,158.2298,158.2584,7588.0
2021-10-20 12:15:00,166.36,166.36,166.09,166.14,4830.0,158.2679,158.2679,158.011,158.0586,4830.0
2021-10-20 12:20:00,166.12,166.15,166.02,166.11,6747.0,158.0396,158.0681,157.9444,158.03,6747.0
2021-10-20 12:25:00,166.11,166.25,166.11,166.18,6875.0,158.03,158.1632,158.03,158.0966,6875.0
2021-10-20 12:30:00,166.18,166.24,166.13,166.13,5494.0,158.0966,158.1537,158.0491,158.0491,5494.0
2021-10-20 12:35:00,166.17,166.22,166.08,166.11,5846.0,158.0871,158.1347,158.0015,158.03,5846.0
2021-10-20 12:40:00,166.1,166.15,165.92,165.92,10498.0,158.0205,158.0681,157.8493,157.8493,10498.0
2021-10-20 12:45:00,165.96,165.96,165.81,165.88,8565.0,157.8873,157.8873,157.7446,157.8112,8565.0
2021-10-20 12:50:00,165.88,165.94,165.82,165.84,7669.0,157.8112,157.8683,157.7541,157.7732,7669.0
2021-10-20 12:55:00,165.81,165.86,165.79,165.82,5207.0,157.7446,157.7922,157.7256,157.7541,5207.0
2021-10-20 13:00:00,165.8,165.94,165.8,165.87,4476.0,157.7351,157.8683,157.7351,157.8017,4476.0
2021-10-20 13:05:00,165.93,166.06,165.91,165.96,17369.0,157.8588,157.9825,157.8398,157.8873,17369.0
2021-10-20 13:10:00,165.96,165.99,165.87,165.93,6291.0,157.8873,157.9159,157.8017,157.8588,6291.0
2021-10-20 13:15:00,165.92,165.93,165.65,165.71,12044.0,157.8493,157.8588,157.5924,157.6495,12044.0
2021-10-20 13:20:00,165.7,165.78,165.64,165.75,9452.0,157.64,157.7161,157.5829,157.6876,9452.0
2021-10-20 13:25:00,165.78,165.8,165.6,165.8,11087.0,157.7161,157.7351,157.5448,157.7351,11087.0
2021-10-20 13:30:00,165.8,165.81,165.71,165.72,8222.0,157.7351,157.7446,157.6495,157.659,8222.0
2021-10-20 13:35:00,165.69,165.71,165.63,165.64,8512.0,157.6305,157.6495,157.5734,157.5829,8512.0
2021-10-20 13:40:00,165.63,165.75,165.57,165.75,11131.0,157.5734,157.6876,157.5163,157.6876,11131.0
2021-10-20 13:45:00,165.79,165.83,165.64,165.64,10093.0,157.7256,157.7637,157.5829,157.5829,10093.0
2021-10-20 13:50:00,165.64,165.8,165.6,165.75,6442.0,157.5829,157.7351,157.5448,157.6876,6442.0
2021-10-20 13:55:00,165.8,165.85,165.65,165.68,7105.0,157.7351,157.7827,157.5924,157.621,7105.0
2021-10-20 14:00:00,165.65,165.81,165.64,165.8,8220.0,157.5924,157.7446,157.5829,157.7351,8220.0
2021-10-20 14:05:00,165.79,165.96,165.72,165.96,10608.0,157.7256,157.8873,157.659,157.8873,10608.0
2021-10-20 14:10:00,165.93,166.07,165.9,166.05,6238.0,157.8588,157.992,157.8303,157.973,6238.0
2021-10-20 14:15:00,166.08,166.14,165.99,165.99,8148.0,158.0015,158.0586,157.9159,157.9159,8148.0
2021-10-20 14:20:00,165.98,166.07,165.94,165.95,5213.0,157.9064,157.992,157.8683,157.8778,5213.0
2021-10-20 14:25:00,165.95,166.1,165.95,166.09,4576.0,157.8778,158.0205,157.8778,158.011,4576.0
2021-10-20 14:30:00,166.09,166.14,166.05,166.08,4564.0,158.011,158.0586,157.973,158.0015,4564.0
2021-10-20 14:35:00,166.09,166.1,166.0,166.1,27938.0,158.011,158.0205,157.9254,158.0205,27938.0
2021-10-20 14:40:00,166.1,166.19,166.06,166.17,10576.0,158.0205,158.1061,157.9825,158.0871,10576.0
2021-10-20 14:45:00,166.21,166.32,166.21,166.25,10710.0,158.1252,158.2298,158.1252,158.1632,10710.0
2021-10-20 14:50:00,166.27,166.36,166.18,166.36,13034.0,158.1823,158.2679,158.0966,158.2679,13034.0
2021-10-20 14:55:00,166.38,166.5,166.33,166.47,21412.0,158.2869,158.4011,158.2393,158.3725,21412.0
2021-10-20 15:00:00,166.47,166.66,166.47,166.56,14870.0,158.3725,158.5533,158.3725,158.4582,14870.0
2021-10-20 15:05:00,166.58,166.82,166.56,166.8,16035.0,158.4772,158.7055,158.4582,158.6865,16035.0
2021-10-20 15:10:00,166.8,166.83,166.42,166.42,14096.0,158.6865,158.715,158.325,158.325,14096.0
2021-10-20 15:15:00,166.43,166.46,166.28,166.31,10198.0,158.3345,158.363,158.1918,158.2203,10198.0
2021-10-20 15:20:00,166.33,166.4,166.33,166.37,8660.0,158.2393,158.3059,158.2393,158.2774,8660.0
2021-10-20 15:25:00,166.4,166.52,166.24,166.25,14726.0,158.3059,158.4201,158.1537,158.1632,14726.0
2021-10-20 15:30:00,166.24,166.51,166.15,166.42,41382.0,158.1537,158.4106,158.0681,158.325,41382.0
2021-10-20 15:35:00,166.46,166.46,166.28,166.28,26429.0,158.363,158.363,158.1918,158.1918,26429.0
2021-10-20 15:40:00,166.31,166.35,166.2,166.3,18368.0,158.2203,158.2584,158.1157,158.2108,18368.0
2021-10-20 15:45:00,166.29,166.4,166.25,166.28,26869.0,158.2013,158.3059,158.1632,158.1918,26869.0
2021-10-20 15:50:00,166.26,166.27,166.14,166.21,34075.0,158.1727,158.1823,158.0586,158.1252,34075.0
2021-10-20 15:55:00,166.2,166.21,165.64,165.76,162623.0,158.1157,158.1252,157.5829,157.6971,162623.0
2021-10-21 09:30:00,166.85,168.85,165.32,167.47,65353.0,158.734,160.6368,157.2785,159.3239,65353.0
2021-10-21 09:35:00,167.39,167.4,165.54,165.85,57904.0,159.2478,159.2573,157.4878,157.7827,57904.0
2021-10-21 09:40:00,165.96,166.69,165.41,166.55,43037.0,157.8873,158.5818,157.3641,158.4486,43037.0
2021-10-21 09:45:00,166.41,167.07,166.23,166.99,36304.0,158.3154,158.9433,158.1442,158.8672,36304.0
2021-10-21 09:50:00,166.98,167.31,166.83,167.16,24520.0,158.8577,159.1717,158.715,159.029,24520.0
2021-10-21 09:55:00,167.21,168.07,167.21,167.82,20123.0,159.0765,159.8947,159.0765,159.6569,20123.0
2021-10-21 10:00:00,167.98,168.39,167.02,167.14,13224.0,159.8091,160.1991,158.8958,159.0099,13224.0
2021-10-21 10:05:00,167.02,167.51,166.89,167.5,13416.0,158.8958,159.3619,158.7721,159.3524,13416.0
2021-10-21 10:10:00,167.43,167.53,166.83,167.06,13331.0,159.2858,159.381,158.715,158.9338,13331.0
2021-10-21 10:15:00,167.02,167.02,166.43,166.65,21771.0,158.8958,158.8958,158.3345,158.5438,21771.0
2021-10-21 10:20:00,166.65,166.79,166.14,166.63,11236.0,158.5438,158.677,158.0586,158.5247,11236.0
2021-10-21 10:25:00,166.55,167.12,166.36,167.07,16902.0,158.4486,158.9909,158.2679,158.9433,16902.0
2021-10-21 10:30:00,167.1,167.35,166.74,166.84,22650.0,158.9719,159.2097,158.6294,158.7245,22650.0
2021-10-21 10:35:00,166.84,167.11,166.66,166.68,14428.0,158.7245,158.9814,158.5533,158.5723,14428.0
2021-10-21 10:40:00,166.81,166.85,166.51,166.8,10936.0,158.696,158.734,158.4106,158.6865,10936.0
2021-10-21 10:45:00,166.8,167.27,166.77,167.26,4469.0,158.6865,159.1336,158.6579,159.1241,4469.0
2021-10-21 10:50:00,167.15,167.52,167.05,167.52,10583.0,159.0195,159.3715,158.9243,159.3715,10583.0
2021-10-21 10:55:00,167.47,167.83,167.44,167.83,10291.0,159.3239,159.6664,159.2953,159.6664,10291.0
2021-10-21 11:00:00,167.86,168.04,167.53,167.71,30322.0,159.6949,159.8662,159.381,159.5522,30322.0
2021-10-21 11:05:00,167.72,167.74,167.29,167.34,5663.0,159.5617,159.5808,159.1526,159.2002,5663.0
2021-10-21 11:10:00,167.23,167.27,166.69,167.06,8515.0,159.0956,159.1336,158.5818,158.9338,8515.0
2021-10-21 11:15:00,167.13,167.56,167.13,167.4,8345.0,159.0004,159.4095,159.0004,159.2573,8345.0
2021-10-21 11:20:00,167.38,167.66,167.37,167.47,8258.0,159.2383,159.5046,159.2288,159.3239,8258.0
2021-10-21 11:25:00,167.59,167.64,167.42,167.5,12736.0,159.4381,159.4856,159.2763,159.3524,12736.0
2021-10-21 11:30:00,167.6,167.71,167.23,167.23,8090.0,159.4476,159.5522,159.0956,159.0956,8090.0
2021-10-21 11:35:00,167.3,167.48,167.17,167.43,16767.0,159.1622,159.3334,159.0385,159.2858,16767.0
2021-10-21 11:40:00,167.34,167.41,167.18,167.22,6179.0,159.2002,159.2668,159.048,159.086,6179.0
2021-10-21 11:45:00,167.24,167.3,167.11,167.24,7534.0,159.1051,159.1622,158.9814,159.1051,7534.0
2021-10-21 11:50:00,167.24,167.43,167.19,167.4,9212.0,159.1051,159.2858,159.0575,159.2573,9212.0
2021-10-21 11:55:00,167.4,167.4,167.15,167.24,6950.0,159.2573,159.2573,159.0195,159.1051,6950.0
2021-10-21 12:00:00,167.24,167.26,167.12,167.2,6090.0,159.1051,159.1241,158.9909,159.067,6090.0
2021-10-21 12:05:00,167.22,167.32,167.11,167.19,8342.0,159.086,159.1812,158.9814,159.0575,8342.0
2021-10-21 12:10:00,167.24,167.29,167.17,167.29,4607.0,159.1051,159.1526,159.0385,159.1526,4607.0
2021-10-21 12:15:00,167.33,167.37,167.23,167.35,10306.0,159.1907,159.2288,159.0956,159.2097,10306.0
2021-10-21 12:20:00,167.32,167.62,167.26,167.62,7002.0,159.1812,159.4666,159.1241,159.4666,7002.0
2021-10-21 12:25:00,167.63,167.63,167.37,167.47,6252.0,159.4761,159.4761,159.2288,159.3239,6252.0
2021-10-21 12:30:00,167.52,167.52,167.09,167.11,10937.0,159.3715,159.3715,158.9624,158.9814,10937.0
2021-10-21 12:35:00,167.15,167.4,167.11,167.4,10488.0,159.0195,159.2573,158.9814,159.2573,10488.0
2021-10-21 12:40:00,167.45,167.73,167.42,167.71,7914.0,159.3049,159.5712,159.2763,159.5522,7914.0
2021-10-21 12:45:00,167.71,167.79,167.68,167.7,8825.0,159.5522,159.6283,159.5237,159.5427,8825.0
2021-10-21 12:50:00,167.7,167.91,167.57,167.91,13425.0,159.5427,159.7425,159.419,159.7425,13425.0
2021-10-21 12:55:00,167.88,168.0,167.81,167.82,16008.0,159.7139,159.8281,159.6473,159.6569,16008.0
2021-10-21 13:00:00,167.87,168.08,167.87,167.99,15851.0,159.7044,159.9042,159.7044,159.8186,15851.0
2021-10-21 13:05:00,167.99,168.28,167.98,168.14,49398.0,159.8186,160.0945,159.8091,159.9613,49398.0
2021-10-21 13:10:00,168.16,168.31,168.13,168.31,9150.0,159.9803,160.123,159.9518,160.123,9150.0
2021-10-21 13:15:00,168.34,168.47,168.29,168.38,10405.0,160.1516,160.2752,160.104,160.1896,10405.0
2021-10-21 13:20:00,168.37,168.5,168.35,168.5,9564.0,160.1801,160.3038,160.1611,160.3038,9564.0
2021-10-21 13:25:00,168.48,168.57,168.44,168.5,30175.0,160.2848,160.3704,160.2467,160.3038,30175.0
2021-10-21 13:30:00,168.5,168.63,168.42,168.57,73243.0,160.3038,160.4275,160.2277,160.3704,73243.0
2021-10-21 13:35:00,168.57,168.67,168.49,168.61,24807.0,160.3704,160.4655,160.2943,160.4084,24807.0
2021-10-21 13:40:00,168.6,168.81,168.52,168.75,11932.0,160.3989,160.5987,160.3228,160.5416,11932.0
2021-10-21 13:45:00,168.74,168.81,168.65,168.74,6502.0,160.5321,160.5987,160.4465,160.5321,6502.0
2021-10-21 13:50:00,168.72,168.76,168.43,168.49,12226.0,160.5131,160.5511,160.2372,160.2943,12226.0
2021-10-21 13:55:00,168.51,168.56,168.44,168.54,19297.0,160.3133,160.3609,160.2467,160.3418,19297.0
2021-10-21 14:00:00,168.54,168.74,168.52,168.71,10500.0,160.3418,160.5321,160.3228,160.5036,10500.0
2021-10-21 14:05:00,168.73,168.82,168.53,168.61,25623.0,160.5226,160.6082,160.3323,160.4084,25623.0
2021-10-21 14:10:00,168.61,168.68,168.52,168.6,11242.0,160.4084,160.475,160.3228,160.3989,11242.0
2021-10-21 14:15:00,168.62,168.68,168.57,168.59,18391.0,160.4179,160.475,160.3704,160.3894,18391.0
2021-10-21 14:20:00,168.56,168.59,168.39,168.56,47837.0,160.3609,160.3894,160.1991,160.3609,47837.0
2021-10-21 14:25:00,168.58,168.75,168.47,168.74,60960.0,160.3799,160.5416,160.2752,160.5321,60960.0
2021-10-21 14:30:00,168.74,168.9,168.62,168.62,17740.0,160.5321,160.6843,160.4179,160.4179,17740.0
2021-10-21 14:35:00,168.62,168.62,168.4,168.41,14460.0,160.4179,160.4179,160.2087,160.2182,14460.0
2021-10-21 14:40:00,168.38,168.38,167.9,168.03,12588.0,160.1896,160.1896,159.733,159.8566,12588.0
2021-10-21 14:45:00,168.02,168.08,167.85,168.05,14925.0,159.8471,159.9042,159.6854,159.8757,14925.0
2021-10-21 14:50:00,168.06,168.09,167.95,168.01,11707.0,159.8852,159.9137,159.7805,159.8376,11707.0
2021-10-21 14:55:00,168.0,168.04,167.87,167.94,12874.0,159.8281,159.8662,159.7044,159.771,12874.0
2021-10-21 15:00:00,167.96,168.02,167.91,168.0,13022.0,159.7901,159.8471,159.7425,159.8281,13022.0
2021-10-21 15:05:00,168.01,168.21,168.01,168.09,14165.0,159.8376,160.0279,159.8376,159.9137,14165.0
2021-10-21 15:10:00,168.09,168.15,167.89,167.89,12354.0,159.9137,159.9708,159.7235,159.7235,12354.0
2021-10-21 15:15:00,167.91,168.28,167.91,168.27,14019.0,159.7425,160.0945,159.7425,160.085,14019.0
2021-10-21 15:20:00,168.26,168.39,168.19,168.21,19993.0,160.0755,160.1991,160.0089,160.0279,19993.0
2021-10-21 15:25:00,168.21,168.35,168.17,168.33,13342.0,160.0279,160.1611,159.9898,160.1421,13342.0
2021-10-21 15:30:00,168.35,168.4,168.18,168.36,23723.0,160.1611,160.2087,159.9994,160.1706,23723.0
2021-10-21 15:35:00,168.36,168.48,168.25,168.32,23141.0,160.1706,160.2848,160.0659,160.1325,23141.0
2021-10-21 15:40:00,168.36,168.45,168.27,168.33,24311.0,160.1706,160.2562,160.085,160.1421,24311.0
2021-10-21 15:45:00,168.34,168.53,168.31,168.5,35632.0,160.1516,160.3323,160.123,160.3038,35632.0
2021-10-21 15:50:00,168.52,168.52,168.37,168.49,61314.0,160.3228,160.3228,160.1801,160.2943,61314.0
2021-10-21 15:55:00,168.49,168.52,168.39,168.42,127326.0,160.2943,160.3228,160.1991,160.2277,127326.0
2021-10-22 09:30:00,169.1,169.38,168.24,168.72,58164.0,160.8746,161.141,160.0564,160.5131,58164.0
2021-10-22 09:35:00,168.63,169.09,168.34,168.87,21610.0,160.4275,160.8651,160.1516,160.6558,21610.0
2021-10-22 09:40:00,168.75,169.06,168.7,168.97,11936.0,160.5416,160.8365,160.4941,160.7509,11936.0
2021-10-22 09:45:00,168.93,169.18,168.58,169.0,19365.0,160.7129,160.9507,160.3799,160.7795,19365.0
2021-10-22 09:50:00,169.09,169.42,168.88,169.42,11868.0,160.8651,161.179,160.6653,161.179,11868.0
2021-10-22 09:55:00,169.27,169.45,169.18,169.25,13914.0,161.0363,161.2076,160.9507,161.0173,13914.0
2021-10-22 10:00:00,169.33,169.46,169.19,169.24,11475.0,161.0934,161.2171,160.9602,161.0078,11475.0
2021-10-22 10:05:00,169.24,169.31,168.96,168.98,11250.0,161.0078,161.0744,160.7414,160.7604,11250.0
2021-10-22 10:10:00,168.98,169.12,168.76,169.04,8939.0,160.7604,160.8936,160.5511,160.8175,8939.0
2021-10-22 10:15:00,169.04,169.13,168.98,169.03,5663.0,160.8175,160.9031,160.7604,160.808,5663.0
2021-10-22 10:20:00,168.98,168.98,168.68,168.91,5580.0,160.7604,160.7604,160.475,160.6938,5580.0
2021-10-22 10:25:00,168.96,169.24,168.95,169.11,11600.0,160.7414,161.0078,160.7319,160.8841,11600.0
2021-10-22 10:30:00,169.16,169.16,168.96,168.99,14014.0,160.9317,160.9317,160.7414,160.77,14014.0
2021-10-22 10:35:00,169.0,169.02,168.77,168.95,4647.0,160.7795,160.7985,160.5607,160.7319,4647.0
2021-10-22 10:40:00,168.92,169.04,168.83,168.85,7143.0,160.7034,160.8175,160.6177,160.6368,7143.0
2021-10-22 10:45:00,168.84,168.96,168.57,168.58,11030.0,160.6272,160.7414,160.3704,160.3799,11030.0
2021-10-22 10:50:00,168.61,168.65,168.45,168.53,14534.0,160.4084,160.4465,160.2562,160.3323,14534.0
2021-10-22 10:55:00,168.57,168.72,168.44,168.71,18631.0,160.3704,160.5131,160.2467,160.5036,18631.0
2021-10-22 11:00:00,168.74,168.82,168.7,168.8,17912.0,160.5321,160.6082,160.4941,160.5892,17912.0
2021-10-22 11:05:00,168.76,168.78,168.59,168.59,3945.0,160.5511,160.5702,160.3894,160.3894,3945.0
2021-10-22 11:10:00,168.6,168.69,168.56,168.65,7204.0,160.3989,160.4845,160.3609,160.4465,7204.0
2021-10-22 11:15:00,168.61,168.93,168.55,168.85,9147.0,160.4084,160.7129,160.3514,160.6368,9147.0
2021-10-22 11:20:00,168.82,168.86,168.41,168.42,6524.0,160.6082,160.6463,160.2182,160.2277,6524.0
2021-10-22 11:25:00,168.41,168.56,168.22,168.38,16636.0,160.2182,160.3609,160.0374,160.1896,16636.0
2021-10-22 11:30:00,168.39,168.48,168.26,168.26,7373.0,160.1991,160.2848,160.0755,160.0755,7373.0
2021-10-22 11:35:00,168.26,168.33,168.14,168.32,5458.0,160.0755,160.1421,159.9613,160.1325,5458.0
2021-10-22 11:40:00,168.32,168.43,168.24,168.32,7152.0,160.1325,160.2372,160.0564,160.1325,7152.0
2021-10-22 11:45:00,168.34,168.34,168.01,168.1,6689.0,160.1516,160.1516,159.8376,159.9232,6689.0
2021-10-22 11:50:00,168.02,168.2,167.97,168.11,10077.0,159.8471,160.0184,159.7996,159.9328,10077.0
2021-10-22 11:55:00,168.04,168.34,168.04,168.16,8996.0,159.8662,160.1516,159.8662,159.9803,8996.0
2021-10-22 12:00:00,168.19,168.23,168.08,168.23,6583.0,160.0089,160.0469,159.9042,160.0469,6583.0
2021-10-22 12:05:00,168.24,168.35,168.17,168.27,6072.0,160.0564,160.1611,159.9898,160.085,6072.0
2021-10-22 12:10:00,168.21,168.29,168.15,168.28,6079.0,160.0279,160.104,159.9708,160.0945,6079.0
2021-10-22 12:15:00,168.29,168.36,168.17,168.31,11468.0,160.104,160.1706,159.9898,160.123,11468.0
2021-10-22 12:20:00,168.34,168.36,168.17,168.23,5974.0,160.1516,160.1706,159.9898,160.0469,5974.0
2021-10-22 12:25:00,168.3,168.36,168.2,168.36,8005.0,160.1135,160.1706,160.0184,160.1706,8005.0
2021-10-22 12:30:00,168.39,168.49,168.36,168.42,10145.0,160.1991,160.2943,160.1706,160.2277,10145.0
2021-10-22 12:35:00,168.44,168.53,168.44,168.48,4536.0,160.2467,160.3323,160.2467,160.2848,4536.0
2021-10-22 12:40:00,168.5,168.63,168.45,168.55,7273.0,160.3038,160.4275,160.2562,160.3514,7273.0
2021-10-22 12:45:00,168.55,168.72,168.51,168.65,4783.0,160.3514,160.5131,160.3133,160.4465,4783.0
2021-10-22 12:50:00,168.68,168.76,168.54,168.75,37270.0,160.475,160.5511,160.3418,160.5416,37270.0
2021-10-22 12:55:00,168.8,168.81,168.67,168.72,6339.0,160.5892,160.5987,160.4655,160.5131,6339.0
2021-10-22 13:00:00,168.67,168.8,168.67,168.77,7469.0,160.4655,160.5892,160.4655,160.5607,7469.0
2021-10-22 13:05:00,168.8,168.96,168.8,168.92,13297.0,160.5892,160.7414,160.5892,160.7034,13297.0
2021-10-22 13:10:00,168.94,169.09,168.93,169.03,7640.0,160.7224,160.8651,160.7129,160.808,7640.0
2021-10-22 13:15:00,168.99,169.07,168.94,168.98,20255.0,160.77,160.8461,160.7224,160.7604,20255.0
2021-10-22 13:20:00,168.89,169.0,168.89,168.96,7832.0,160.6748,160.7795,160.6748,160.7414,7832.0
2021-10-22 13:25:00,168.91,168.97,168.89,168.97,5332.0,160.6938,160.7509,160.6748,160.7509,5332.0
2021-10-22 13:30:00,168.96,169.05,168.92,169.05,14333.0,160.7414,160.827,160.7034,160.827,14333.0
2021-10-22 13:35:00,169.02,169.05,168.97,168.99,4618.0,160.7985,160.827,160.7509,160.77,4618.0
2021-10-22 13:40:00,169.0,169.12,168.98,169.04,8397.0,160.7795,160.8936,160.7604,160.8175,8397.0
2021-10-22 13:45:00,169.06,169.15,169.04,169.14,13139.0,160.8365,160.9222,160.8175,160.9127,13139.0
2021-10-22 13:50:00,169.15,169.17,169.1,169.11,17887.0,160.9222,160.9412,160.8746,160.8841,17887.0
2021-10-22 13:55:00,169.14,169.14,168.93,168.97,8300.0,160.9127,160.9127,160.7129,160.7509,8300.0
2021-10-22 14:00:00,168.98,169.13,168.98,169.13,8956.0,160.7604,160.9031,160.7604,160.9031,8956.0
2021-10-22 14:05:00,169.13,169.17,168.98,169.11,6518.0,160.9031,160.9412,160.7604,160.8841,6518.0
2021-10-22 14:10:00,169.13,169.33,169.13,169.16,10103.0,160.9031,161.0934,160.9031,160.9317,10103.0
2021-10-22 14:15:00,169.2,169.3,169.19,169.24,11682.0,160.9697,161.0649,160.9602,161.0078,11682.0
2021-10-22 14:20:00,169.23,169.27,169.0,169.12,7730.0,160.9983,161.0363,160.7795,160.8936,7730.0
2021-10-22 14:25:00,169.12,169.17,169.06,169.11,4461.0,160.8936,160.9412,160.8365,160.8841,4461.0
2021-10-22 14:30:00,169.09,169.32,169.09,169.3,5125.0,160.8651,161.0839,160.8651,161.0649,5125.0
2021-10-22 14:35:00,169.3,169.42,169.3,169.32,4007.0,161.0649,161.179,161.0649,161.0839,4007.0
2021-10-22 14:40:00,169.35,169.36,169.22,169.23,5617.0,161.1124,161.122,160.9888,160.9983,5617.0
2021-10-22 14:45:00,169.23,169.32,169.18,169.27,6410.0,160.9983,161.0839,160.9507,161.0363,6410.0
2021-10-22 14:50:00,169.26,169.27,169.14,169.19,7353.0,161.0268,161.0363,160.9127,160.9602,7353.0
2021-10-22 14:55:00,169.19,169.19,169.07,169.1,4986.0,160.9602,160.9602,160.8461,160.8746,4986.0
2021-10-22 15:00:00,169.1,169.14,169.02,169.08,6707.0,160.8746,160.9127,160.7985,160.8556,6707.0
2021-10-22 15:05:00,169.1,169.16,169.0,169.07,8606.0,160.8746,160.9317,160.7795,160.8461,8606.0
2021-10-22 15:10:00,169.07,169.08,168.96,168.98,8415.0,160.8461,160.8556,160.7414,160.7604,8415.0
2021-10-22 15:15:00,169.0,169.09,168.85,168.87,7015.0,160.7795,160.8651,160.6368,160.6558,7015.0
2021-10-22 15:20:00,168.89,169.09,168.87,169.05,9483.0,160.6748,160.8651,160.6558,160.827,9483.0
2021-10-22 15:25:00,169.09,169.21,169.06,169.2,14292.0,160.8651,160.9792,160.8365,160.9697,14292.0
2021-10-22 15:30:00,169.2,169.67,169.18,169.66,14745.0,160.9697,161.4169,160.9507,161.4074,14745.0
2021-10-22 15:35:00,169.71,169.71,169.56,169.62,9879.0,161.4549,161.4549,161.3122,161.3693,9879.0
2021-10-22 15:40:00,169.63,169.77,169.53,169.71,17057.0,161.3788,161.512,161.2837,161.4549,17057.0
2021-10-22 15:45:00,169.7,169.74,169.49,169.66,18418.0,161.4454,161.4835,161.2456,161.4074,18418.0
2021-10-22 15:50:00,169.65,169.72,169.56,169.65,27276.0,161.3978,161.4644,161.3122,161.3978,27276.0
2021-10-22 15:55:00,169.66,169.67,169.44,169.6,87310.0,161.4074,161.4169,161.1981,161.3503,87310.0
2021-10-25 09:30:00,169.56,169.68,168.87,169.63,24235.0,161.3122,161.4264,160.6558,161.3788,24235.0
2021-10-25 09:35:00,169.65,170.22,169.63,170.2,10381.0,161.3978,161.9401,161.3788,161.9211,10381.0
2021-10-25 09:40:00,170.18,170.4,170.03,170.4,8518.0,161.9021,162.1114,161.7594,162.1114,8518.0
2021-10-25 09:45:00,170.27,170.55,170.17,170.24,11143.0,161.9877,162.2541,161.8926,161.9591,11143.0
2021-10-25 09:50:00,170.19,170.19,169.86,169.98,7670.0,161.9116,161.9116,161.5976,161.7118,7670.0
2021-10-25 09:55:00,170.02,170.46,170.02,170.46,14937.0,161.7498,162.1684,161.7498,162.1684,14937.0
2021-10-25 10:00:00,170.55,170.55,170.03,170.05,6826.0,162.2541,162.2541,161.7594,161.7784,6826.0
2021-10-25 10:05:00,170.02,170.1,169.88,170.08,6899.0,161.7498,161.826,161.6167,161.8069,6899.0
2021-10-25 10:10:00,170.04,170.12,169.93,170.09,7224.0,161.7689,161.845,161.6642,161.8164,7224.0
2021-10-25 10:15:00,170.09,170.44,170.09,170.23,13530.0,161.8164,162.1494,161.8164,161.9496,13530.0
2021-10-25 10:20:00,170.26,170.29,170.05,170.05,7377.0,161.9782,162.0067,161.7784,161.7784,7377.0
2021-10-25 10:25:00,170.05,170.36,169.93,170.25,10358.0,161.7784,162.0733,161.6642,161.9687,10358.0
2021-10-25 10:30:00,170.25,170.36,170.19,170.33,8084.0,161.9687,162.0733,161.9116,162.0448,8084.0
2021-10-25 10:35:00,170.28,170.52,170.16,170.52,4843.0,161.9972,162.2255,161.883,162.2255,4843.0
2021-10-25 10:40:00,170.54,170.74,170.49,170.56,7382.0,162.2446,162.4348,162.197,162.2636,7382.0
2021-10-25 10:45:00,170.56,170.64,170.43,170.49,8882.0,162.2636,162.3397,162.1399,162.197,8882.0
2021-10-25 10:50:00,170.48,170.74,170.47,170.71,31025.0,162.1875,162.4348,162.178,162.4063,31025.0
2021-10-25 10:55:00,170.72,170.96,170.69,170.86,9978.0,162.4158,162.6441,162.3873,162.549,9978.0
2021-10-25 11:00:00,170.86,170.96,170.83,170.86,6102.0,162.549,162.6441,162.5204,162.549,6102.0
2021-10-25 11:05:00,170.86,171.13,170.86,171.11,9348.0,162.549,162.8059,162.549,162.7868,9348.0
2021-10-25 11:10:00,171.08,171.08,170.81,170.81,19491.0,162.7583,162.7583,162.5014,162.5014,19491.0
2021-10-25 11:15:00,170.79,170.79,170.61,170.71,5013.0,162.4824,162.4824,162.3112,162.4063,5013.0
2021-10-25 11:20:00,170.65,170.79,170.59,170.78,7433.0,162.3492,162.4824,162.2921,162.4729,7433.0
2021-10-25 11:25:00,170.78,170.84,170.69,170.83,6981.0,162.4729,162.53,162.3873,162.5204,6981.0
2021-10-25 11:30:00,170.85,171.01,170.85,170.91,8758.0,162.5395,162.6917,162.5395,162.5966,8758.0
2021-10-25 11:35:00,170.88,171.01,170.88,170.91,12409.0,162.568,162.6917,162.568,162.5966,12409.0
2021-10-25 11:40:00,170.9,170.93,170.82,170.82,7931.0,162.587,162.6156,162.5109,162.5109,7931.0
2021-10-25 11:45:00,170.84,170.93,170.74,170.81,8071.0,162.53,162.6156,162.4348,162.5014,8071.0
2021-10-25 11:50:00,170.77,171.0,170.66,170.92,4475.0,162.4634,162.6822,162.3587,162.6061,4475.0
2021-10-25 11:55:00,170.92,171.05,170.85,170.93,6277.0,162.6061,162.7297,162.5395,162.6156,6277.0
2021-10-25 12:00:00,170.94,170.94,170.73,170.89,5325.0,162.6251,162.6251,162.4253,162.5775,5325.0
2021-10-25 12:05:00,170.89,171.04,170.8,170.8,14367.0,162.5775,162.7202,162.4919,162.4919,14367.0
2021-10-25 12:10:00,170.8,170.89,170.73,170.73,5015.0,162.4919,162.5775,162.4253,162.4253,5015.0
2021-10-25 12:15:00,170.72,170.83,170.69,170.82,4886.0,162.4158,162.5204,162.3873,162.5109,4886.0
2021-10-25 12:20:00,170.8,170.83,170.73,170.82,4543.0,162.4919,162.5204,162.4253,162.5109,4543.0
2021-10-25 12:25:00,170.84,170.84,170.74,170.74,3013.0,162.53,162.53,162.4348,162.4348,3013.0
2021-10-25 12:30:00,170.73,170.73,170.62,170.66,5767.0,162.4253,162.4253,162.3207,162.3587,5767.0
2021-10-25 12:35:00,170.65,170.65,170.52,170.54,4859.0,162.3492,162.3492,162.2255,162.2446,4859.0
2021-10-25 12:40:00,170.56,170.66,170.52,170.64,5440.0,162.2636,162.3587,162.2255,162.3397,5440.0
2021-10-25 12:45:00,170.67,170.73,170.63,170.65,5042.0,162.3682,162.4253,162.3302,162.3492,5042.0
2021-10-25 12:50:00,170.6,170.63,170.52,170.59,19415.0,162.3016,162.3302,162.2255,162.2921,19415.0
2021-10-25 12:55:00,170.61,170.7,170.53,170.53,4698.0,162.3112,162.3968,162.235,162.235,4698.0
2021-10-25 13:00:00,170.57,170.61,170.54,170.54,3084.0,162.2731,162.3112,162.2446,162.2446,3084.0
2021-10-25 13:05:00,170.54,170.6,170.51,170.58,5115.0,162.2446,162.3016,162.216,162.2826,5115.0
2021-10-25 13:10:00,170.59,170.61,170.55,170.55,5687.0,162.2921,162.3112,162.2541,162.2541,5687.0
2021-10-25 13:15:00,170.56,170.56,170.39,170.47,4997.0,162.2636,162.2636,162.1019,162.178,4997.0
2021-10-25 13:20:00,170.47,170.49,170.38,170.47,3380.0,162.178,162.197,162.0923,162.178,3380.0
2021-10-25 13:25:00,170.49,170.57,170.46,170.54,4402.0,162.197,162.2731,162.1684,162.2446,4402.0
2021-10-25 13:30:00,170.54,170.54,170.34,170.35,8223.0,162.2446,162.2446,162.0543,162.0638,8223.0
2021-10-25 13:35:00,170.34,170.35,170.16,170.22,7634.0,162.0543,162.0638,161.883,161.9401,7634.0
2021-10-25 13:40:00,170.24,170.29,170.16,170.19,6484.0,161.9591,162.0067,161.883,161.9116,6484.0
2021-10-25 13:45:00,170.17,170.17,170.05,170.08,11607.0,161.8926,161.8926,161.7784,161.8069,11607.0
2021-10-25 13:50:00,170.08,170.17,170.07,170.11,7398.0,161.8069,161.8926,161.7974,161.8355,7398.0
2021-10-25 13:55:00,170.11,170.21,170.07,170.07,10302.0,161.8355,161.9306,161.7974,161.7974,10302.0
2021-10-25 14:00:00,170.06,170.07,169.95,169.98,9523.0,161.7879,161.7974,161.6833,161.7118,9523.0
2021-10-25 14:05:00,169.96,170.03,169.77,169.82,10664.0,161.6928,161.7594,161.512,161.5596,10664.0
2021-10-25 14:10:00,169.83,169.86,169.73,169.79,4447.0,161.5691,161.5976,161.474,161.531,4447.0
2021-10-25 14:15:00,169.77,169.85,169.76,169.84,5658.0,161.512,161.5881,161.5025,161.5786,5658.0
2021-10-25 14:20:00,169.87,169.89,169.82,169.88,9333.0,161.6071,161.6262,161.5596,161.6167,9333.0
2021-10-25 14:25:00,169.88,169.93,169.86,169.89,11793.0,161.6167,161.6642,161.5976,161.6262,11793.0
2021-10-25 14:30:00,169.91,169.92,169.68,169.73,7233.0,161.6452,161.6547,161.4264,161.474,7233.0
2021-10-25 14:35:00,169.76,169.77,169.65,169.68,6191.0,161.5025,161.512,161.3978,161.4264,6191.0
2021-10-25 14:40:00,169.7,169.79,169.65,169.71,5990.0,161.4454,161.531,161.3978,161.4549,5990.0
2021-10-25 14:45:00,169.71,169.84,169.65,169.79,6187.0,161.4549,161.5786,161.3978,161.531,6187.0
2021-10-25 14:50:00,169.81,169.81,169.74,169.74,3281.0,161.5501,161.5501,161.4835,161.4835,3281.0
2021-10-25 14:55:00,169.71,169.75,169.66,169.67,5324.0,161.4549,161.493,161.4074,161.4169,5324.0
2021-10-25 15:00:00,169.67,169.68,169.58,169.6,17728.0,161.4169,161.4264,161.3313,161.3503,17728.0
2021-10-25 15:05:00,169.6,169.61,169.43,169.47,7119.0,161.3503,161.3598,161.1885,161.2266,7119.0
2021-10-25 15:10:00,169.45,169.45,169.3,169.37,8162.0,161.2076,161.2076,161.0649,161.1315,8162.0
2021-10-25 15:15:00,169.37,169.4,169.31,169.34,11331.0,161.1315,161.16,161.0744,161.1029,11331.0
2021-10-25 15:20:00,169.34,169.36,169.09,169.1,7071.0,161.1029,161.122,160.8651,160.8746,7071.0
2021-10-25 15:25:00,169.11,169.2,168.99,169.11,30638.0,160.8841,160.9697,160.77,160.8841,30638.0
2021-10-25 15:30:00,169.11,169.12,168.96,169.05,15714.0,160.8841,160.8936,160.7414,160.827,15714.0
2021-10-25 15:35:00,169.05,169.19,169.04,169.17,21519.0,160.827,160.9602,160.8175,160.9412,21519.0
2021-10-25 15:40:00,169.17,169.29,169.11,169.12,16099.0,160.9412,161.0554,160.8841,160.8936,16099.0
2021-10-25 15:45:00,169.1,169.13,168.97,169.03,14759.0,160.8746,160.9031,160.7509,160.808,14759.0
2021-10-25 15:50:00,168.97,169.09,168.89,168.97,38663.0,160.7509,160.8651,160.6748,160.7509,38663.0
2021-10-25 15:55:00,168.97,169.19,168.9,169.19,115979.0,160.7509,160.9602,160.6843,160.9602,115979.0
2021-10-26 09:30:00,169.71,169.75,169.32,169.54,23188.0,161.4549,161.493,161.0839,161.2932,23188.0
2021-10-26 09:35:00,169.54,169.72,169.2,169.34,12432.0,161.2932,161.4644,160.9697,161.1029,12432.0
2021-10-26 09:40:00,169.37,169.57,169.37,169.47,4892.0,161.1315,161.3217,161.1315,161.2266,4892.0
2021-10-26 09:45:00,169.47,169.65,169.41,169.55,9096.0,161.2266,161.3978,161.1695,161.3027,9096.0
2021-10-26 09:50:00,169.55,169.62,169.4,169.53,5136.0,161.3027,161.3693,161.16,161.2837,5136.0
2021-10-26 09:55:00,169.59,169.76,169.48,169.68,17043.0,161.3408,161.5025,161.2361,161.4264,17043.0
2021-10-26 10:00:00,169.68,169.68,169.32,169.45,9327.0,161.4264,161.4264,161.0839,161.2076,9327.0
2021-10-26 10:05:00,169.38,169.39,169.2,169.39,8192.0,161.141,161.1505,160.9697,161.1505,8192.0
2021-10-26 10:10:00,169.36,169.67,169.3,169.6,15070.0,161.122,161.4169,161.0649,161.3503,15070.0
2021-10-26 10:15:00,169.6,169.68,169.38,169.62,10865.0,161.3503,161.4264,161.141,161.3693,10865.0
2021-10-26 10:20:00,169.63,169.73,169.59,169.64,44816.0,161.3788,161.474,161.3408,161.3883,44816.0
2021-10-26 10:25:00,169.61,169.61,169.25,169.49,9894.0,161.3598,161.3598,161.0173,161.2456,9894.0
2021-10-26 10:30:00,169.52,169.71,169.52,169.58,9194.0,161.2742,161.4549,161.2742,161.3313,9194.0
2021-10-26 10:35:00,169.59,169.73,169.59,169.59,12555.0,161.3408,161.474,161.3408,161.3408,12555.0
2021-10-26 10:40:00,169.59,169.65,169.45,169.46,7430.0,161.3408,161.3978,161.2076,161.2171,7430.0
2021-10-26 10:45:00,169.46,169.62,169.33,169.55,9461.0,161.2171,161.3693,161.0934,161.3027,9461.0
2021-10-26 10:50:00,169.51,169.51,169.37,169.41,15356.0,161.2647,161.2647,161.1315,161.1695,15356.0
2021-10-26 10:55:00,169.4,169.5,169.3,169.35,6075.0,161.16,161.2551,161.0649,161.1124,6075.0
2021-10-26 11:00:00,169.37,169.7,169.34,169.7,17418.0,161.1315,161.4454,161.1029,161.4454,17418.0
2021-10-26 11:05:00,169.7,169.8,169.46,169.53,21663.0,161.4454,161.5406,161.2171,161.2837,21663.0
2021-10-26 11:10:00,169.56,169.82,169.54,169.82,7868.0,161.3122,161.5596,161.2932,161.5596,7868.0
2021-10-26 11:15:00,169.82,169.9,169.74,169.84,8757.0,161.5596,161.6357,161.4835,161.5786,8757.0
2021-10-26 11:20:00,169.84,169.91,169.45,169.45,18766.0,161.5786,161.6452,161.2076,161.2076,18766.0
2021-10-26 11:25:00,169.48,169.55,169.38,169.44,10092.0,161.2361,161.3027,161.141,161.1981,10092.0
2021-10-26 11:30:00,169.4,169.53,169.38,169.42,7327.0,161.16,161.2837,161.141,161.179,7327.0
2021-10-26 11:35:00,169.42,169.45,169.16,169.16,10012.0,161.179,161.2076,160.9317,160.9317,10012.0
2021-10-26 11:40:00,169.18,169.21,168.89,169.14,11407.0,160.9507,160.9792,160.6748,160.9127,11407.0
2021-10-26 11:45:00,169.16,169.17,168.92,168.95,5101.0,160.9317,160.9412,160.7034,160.7319,5101.0
2021-10-26 11:50:00,168.97,169.12,168.88,169.01,8490.0,160.7509,160.8936,160.6653,160.789,8490.0
2021-10-26 11:55:00,169.02,169.08,168.86,168.9,6763.0,160.7985,160.8556,160.6463,160.6843,6763.0
2021-10-26 12:00:00,168.89,168.97,168.69,168.69,7343.0,160.6748,160.7509,160.4845,160.4845,7343.0
2021-10-26 12:05:00,168.72,168.8,168.68,168.68,8395.0,160.5131,160.5892,160.475,160.475,8395.0
2021-10-26 12:10:00,168.66,168.68,168.51,168.58,7237.0,160.456,160.475,160.3133,160.3799,7237.0
2021-10-26 12:15:00,168.57,168.58,168.44,168.54,11892.0,160.3704,160.3799,160.2467,160.3418,11892.0
2021-10-26 12:20:00,168.52,168.59,168.43,168.56,6347.0,160.3228,160.3894,160.2372,160.3609,6347.0
2021-10-26 12:25:00,168.6,168.6,168.37,168.37,6814.0,160.3989,160.3989,160.1801,160.1801,6814.0
2021-10-26 12:30:00,168.34,168.43,168.21,168.25,34921.0,160.1516,160.2372,160.0279,160.0659,34921.0
2021-10-26 12:35:00,168.25,168.36,168.14,168.35,24054.0,160.0659,160.1706,159.9613,160.1611,24054.0
2021-10-26 12:40:00,168.36,168.66,168.28,168.65,14929.0,160.1706,160.456,160.0945,160.4465,14929.0
2021-10-26 12:45:00,168.66,168.77,168.65,168.74,7778.0,160.456,160.5607,160.4465,160.5321,7778.0
2021-10-26 12:50:00,168.75,168.85,168.63,168.82,4758.0,160.5416,160.6368,160.4275,160.6082,4758.0
2021-10-26 12:55:00,168.83,169.15,168.81,169.11,7179.0,160.6177,160.9222,160.5987,160.8841,7179.0
2021-10-26 13:00:00,169.13,169.21,169.07,169.2,22656.0,160.9031,160.9792,160.8461,160.9697,22656.0
2021-10-26 13:05:00,169.22,169.3,169.19,169.29,6730.0,160.9888,161.0649,160.9602,161.0554,6730.0
2021-10-26 13:10:00,169.29,169.33,169.15,169.33,15239.0,161.0554,161.0934,160.9222,161.0934,15239.0
2021-10-26 13:15:00,169.31,169.43,169.23,169.25,15341.0,161.0744,161.1885,160.9983,161.0173,15341.0
2021-10-26 13:20:00,169.25,169.26,169.11,169.24,5755.0,161.0173,161.0268,160.8841,161.0078,5755.0
2021-10-26 13:25:00,169.24,169.24,169.02,169.07,6190.0,161.0078,161.0078,160.7985,160.8461,6190.0
2021-10-26 13:30:00,169.07,169.09,168.99,168.99,6208.0,160.8461,160.8651,160.77,160.77,6208.0
2021-10-26 13:35:00,169.0,169.18,168.98,169.1,5828.0,160.7795,160.9507,160.7604,160.8746,5828.0
2021-10-26 13:40:00,169.13,169.13,168.97,168.99,13838.0,160.9031,160.9031,160.7509,160.77,13838.0
2021-10-26 13:45:00,168.97,169.01,168.9,168.9,8768.0,160.7509,160.789,160.6843,160.6843,8768.0
2021-10-26 13:50:00,168.91,169.02,168.88,168.88,6898.0,160.6938,160.7985,160.6653,160.6653,6898.0
2021-10-26 13:55:00,168.87,169.01,168.84,168.99,7440.0,160.6558,160.789,160.6272,160.77,7440.0
2021-10-26 14:00:00,169.01,169.18,169.01,169.18,11195.0,160.789,160.9507,160.789,160.9507,11195.0
2021-10-26 14:05:00,169.19,169.33,169.19,169.33,5002.0,160.9602,161.0934,160.9602,161.0934,5002.0
2021-10-26 14:10:00,169.33,169.33,169.17,169.22,7255.0,161.0934,161.0934,160.9412,160.9888,7255.0
2021-10-26 14:15:00,169.22,169.36,169.22,169.36,5439.0,160.9888,161.122,160.9888,161.122,5439.0
2021-10-26 14:20:00,169.38,169.5,169.33,169.4,6842.0,161.141,161.2551,161.0934,161.16,6842.0
2021-10-26 14:25:00,169.41,169.43,169.28,169.31,6574.0,161.1695,161.1885,161.0458,161.0744,6574.0
2021-10-26 14:30:00,169.33,169.57,169.31,169.39,22556.0,161.0934,161.3217,161.0744,161.1505,22556.0
2021-10-26 14:35:00,169.38,169.49,169.3,169.31,7495.0,161.141,161.2456,161.0649,161.0744,7495.0
2021-10-26 14:40:00,169.32,169.37,169.23,169.31,4813.0,161.0839,161.1315,160.9983,161.0744,4813.0
2021-10-26 14:45:00,169.33,169.39,169.29,169.3,9579.0,161.0934,161.1505,161.0554,161.0649,9579.0
2021-10-26 14:50:00,169.32,169.36,169.24,169.31,4196.0,161.0839,161.122,161.0078,161.0744,4196.0
2021-10-26 14:55:00,169.32,169.44,169.28,169.44,8117.0,161.0839,161.1981,161.0458,161.1981,8117.0
2021-10-26 15:00:00,169.46,169.6,169.39,169.6,7457.0,161.2171,161.3503,161.1505,161.3503,7457.0
2021-10-26 15:05:00,169.57,169.69,169.57,169.67,9168.0,161.3217,161.4359,161.3217,161.4169,9168.0
2021-10-26 15:10:00,169.65,169.68,169.53,169.6,15108.0,161.3978,161.4264,161.2837,161.3503,15108.0
2021-10-26 15:15:00,169.65,169.73,169.64,169.67,5974.0,161.3978,161.474,161.3883,161.4169,5974.0
2021-10-26 15:20:00,169.67,169.74,169.66,169.72,10453.0,161.4169,161.4835,161.4074,161.4644,10453.0
2021-10-26 15:25:00,169.73,169.78,169.6,169.62,10511.0,161.474,161.5215,161.3503,161.3693,10511.0
2021-10-26 15:30:00,169.62,169.72,169.62,169.66,11852.0,161.3693,161.4644,161.3693,161.4074,11852.0
2021-10-26 15:35:00,169.67,169.7,169.52,169.6,15825.0,161.4169,161.4454,161.2742,161.3503,15825.0
2021-10-26 15:40:00,169.6,169.74,169.58,169.65,14205.0,161.3503,161.4835,161.3313,161.3978,14205.0
2021-10-26 15:45:00,169.64,169.64,169.29,169.29,21355.0,161.3883,161.3883,161.0554,161.0554,21355.0
2021-10-26 15:50:00,169.31,169.33,169.0,169.06,31122.0,161.0744,161.0934,160.7795,160.8365,31122.0
2021-10-26 15:55:00,169.04,169.2,168.88,168.91,193701.0,160.8175,160.9697,160.6653,160.6938,193701.0
2021-10-27 09:30:00,169.03,169.77,169.01,169.67,27219.0,160.808,161.512,160.789,161.4169,27219.0
2021-10-27 09:35:00,169.67,169.84,168.87,168.92,10839.0,161.4169,161.5786,160.6558,160.7034,10839.0
2021-10-27 09:40:00,168.99,169.38,168.98,169.27,11487.0,160.77,161.141,160.7604,161.0363,11487.0
2021-10-27 09:45:00,169.23,169.54,169.19,169.27,13246.0,160.9983,161.2932,160.9602,161.0363,13246.0
2021-10-27 09:50:00,169.19,169.24,168.96,169.23,14902.0,160.9602,161.0078,160.7414,160.9983,14902.0
2021-10-27 09:55:00,169.28,169.49,169.23,169.49,13948.0,161.0458,161.2456,160.9983,161.2456,13948.0
2021-10-27 10:00:00,169.5,169.74,169.46,169.68,11806.0,161.2551,161.4835,161.2171,161.4264,11806.0
2021-10-27 10:05:00,169.69,169.85,169.47,169.58,15103.0,161.4359,161.5881,161.2266,161.3313,15103.0
2021-10-27 10:10:00,169.54,169.62,169.23,169.23,118974.0,161.2932,161.3693,160.9983,160.9983,118974.0
2021-10-27 10:15:00,169.22,169.22,168.68,168.7,15312.0,160.9888,160.9888,160.475,160.4941,15312.0
2021-10-27 10:20:00,168.73,168.83,168.5,168.65,19896.0,160.5226,160.6177,160.3038,160.4465,19896.0
2021-10-27 10:25:00,168.65,168.72,168.42,168.54,10213.0,160.4465,160.5131,160.2277,160.3418,10213.0
2021-10-27 10:30:00,168.46,168.62,168.32,168.61,9214.0,160.2657,160.4179,160.1325,160.4084,9214.0
2021-10-27 10:35:00,168.63,168.63,168.33,168.41,8974.0,160.4275,160.4275,160.1421,160.2182,8974.0
2021-10-27 10:40:00,168.42,168.5,168.26,168.32,8129.0,160.2277,160.3038,160.0755,160.1325,8129.0
2021-10-27 10:45:00,168.3,168.44,168.26,168.37,7033.0,160.1135,160.2467,160.0755,160.1801,7033.0
2021-10-27 10:50:00,168.38,168.51,168.3,168.51,6463.0,160.1896,160.3133,160.1135,160.3133,6463.0
2021-10-27 10:55:00,168.5,168.5,168.12,168.36,8626.0,160.3038,160.3038,159.9423,160.1706,8626.0
2021-10-27 11:00:00,168.3,168.41,168.26,168.4,9887.0,160.1135,160.2182,160.0755,160.2087,9887.0
2021-10-27 11:05:00,168.4,168.47,168.31,168.34,7532.0,160.2087,160.2752,160.123,160.1516,7532.0
2021-10-27 11:10:00,168.29,168.29,168.01,168.13,8040.0,160.104,160.104,159.8376,159.9518,8040.0
2021-10-27 11:15:00,168.13,168.17,168.04,168.09,5599.0,159.9518,159.9898,159.8662,159.9137,5599.0
2021-10-27 11:20:00,168.12,168.17,168.04,168.04,4718.0,159.9423,159.9898,159.8662,159.8662,4718.0
2021-10-27 11:25:00,168.02,168.27,167.99,168.23,5828.0,159.8471,160.085,159.8186,160.0469,5828.0
2021-10-27 11:30:00,168.15,168.43,168.15,168.33,10280.0,159.9708,160.2372,159.9708,160.1421,10280.0
2021-10-27 11:35:00,168.28,168.44,168.21,168.38,9641.0,160.0945,160.2467,160.0279,160.1896,9641.0
2021-10-27 11:40:00,168.4,168.46,168.32,168.41,9331.0,160.2087,160.2657,160.1325,160.2182,9331.0
2021-10-27 11:45:00,168.41,168.43,168.19,168.19,6076.0,160.2182,160.2372,160.0089,160.0089,6076.0
2021-10-27 11:50:00,168.16,168.16,168.02,168.12,4779.0,159.9803,159.9803,159.8471,159.9423,4779.0
2021-10-27 11:55:00,168.12,168.22,168.02,168.05,6598.0,159.9423,160.0374,159.8471,159.8757,6598.0
2021-10-27 12:00:00,168.09,168.19,168.08,168.11,5022.0,159.9137,160.0089,159.9042,159.9328,5022.0
2021-10-27 12:05:00,168.12,168.21,168.09,168.19,5157.0,159.9423,160.0279,159.9137,160.0089,5157.0
2021-10-27 12:10:00,168.25,168.44,168.22,168.4,10061.0,160.0659,160.2467,160.0374,160.2087,10061.0
2021-10-27 12:15:00,168.41,168.43,168.27,168.36,5831.0,160.2182,160.2372,160.085,160.1706,5831.0
2021-10-27 12:20:00,168.33,168.38,168.28,168.38,2800.0,160.1421,160.1896,160.0945,160.1896,2800.0
2021-10-27 12:25:00,168.38,168.38,168.31,168.34,4349.0,160.1896,160.1896,160.123,160.1516,4349.0
2021-10-27 12:30:00,168.31,168.31,167.98,167.98,4736.0,160.123,160.123,159.8091,159.8091,4736.0
2021-10-27 12:35:00,167.96,167.96,167.78,167.86,4545.0,159.7901,159.7901,159.6188,159.6949,4545.0
2021-10-27 12:40:00,167.84,167.85,167.75,167.75,5379.0,159.6759,159.6854,159.5903,159.5903,5379.0
2021-10-27 12:45:00,167.78,168.05,167.78,167.88,48853.0,159.6188,159.8757,159.6188,159.7139,48853.0
2021-10-27 12:50:00,167.9,168.03,167.88,167.93,34113.0,159.733,159.8566,159.7139,159.7615,34113.0
2021-10-27 12:55:00,167.89,167.91,167.75,167.89,5305.0,159.7235,159.7425,159.5903,159.7235,5305.0
2021-10-27 13:00:00,167.9,167.9,167.85,167.88,14016.0,159.733,159.733,159.6854,159.7139,14016.0
2021-10-27 13:05:00,167.9,168.13,167.89,168.1,7017.0,159.733,159.9518,159.7235,159.9232,7017.0
2021-10-27 13:10:00,168.12,168.37,168.08,168.3,5043.0,159.9423,160.1801,159.9042,160.1135,5043.0
2021-10-27 13:15:00,168.36,168.41,168.22,168.29,5445.0,160.1706,160.2182,160.0374,160.104,5445.0
2021-10-27 13:20:00,168.32,168.34,168.21,168.24,7605.0,160.1325,160.1516,160.0279,160.0564,7605.0
2021-10-27 13:25:00,168.27,168.29,168.13,168.19,5445.0,160.085,160.104,159.9518,160.0089,5445.0
2021-10-27 13:30:00,168.22,168.3,168.18,168.18,6186.0,160.0374,160.1135,159.9994,159.9994,6186.0
2021-10-27 13:35:00,168.2,168.25,168.15,168.21,3494.0,160.0184,160.0659,159.9708,160.0279,3494.0
2021-10-27 13:40:00,168.23,168.26,168.15,168.16,5533.0,160.0469,160.0755,159.9708,159.9803,5533.0
2021-10-27 13:45:00,168.18,168.34,168.18,168.28,7156.0,159.9994,160.1516,159.9994,160.0945,7156.0
2021-10-27 13:50:00,168.29,168.36,168.24,168.31,11756.0,160.104,160.1706,160.0564,160.123,11756.0
2021-10-27 13:55:00,168.33,168.36,168.17,168.27,5588.0,160.1421,160.1706,159.9898,160.085,5588.0
2021-10-27 14:00:00,168.25,168.28,168.19,168.28,7575.0,160.0659,160.0945,160.0089,160.0945,7575.0
2021-10-27 14:05:00,168.27,168.28,168.12,168.12,7825.0,160.085,160.0945,159.9423,159.9423,7825.0
2021-10-27 14:10:00,168.12,168.19,168.08,168.19,3307.0,159.9423,160.0089,159.9042,160.0089,3307.0
2021-10-27 14:15:00,168.18,168.24,168.15,168.16,3513.0,159.9994,160.0564,159.9708,159.9803,3513.0
2021-10-27 14:20:00,168.15,168.18,168.12,168.16,5743.0,159.9708,159.9994,159.9423,159.9803,5743.0
2021-10-27 14:25:00,168.16,168.16,167.96,167.99,5143.0,159.9803,159.9803,159.7901,159.8186,5143.0
2021-10-27 14:30:00,167.99,167.99,167.83,167.89,6486.0,159.8186,159.8186,159.6664,159.7235,6486.0
2021-10-27 14:35:00,167.88,167.88,167.8,167.83,3340.0,159.7139,159.7139,159.6378,159.6664,3340.0
2021-10-27 14:40:00,167.83,167.84,167.68,167.72,5229.0,159.6664,159.6759,159.5237,159.5617,5229.0
2021-10-27 14:45:00,167.69,167.78,167.69,167.74,6812.0,159.5332,159.6188,159.5332,159.5808,6812.0
2021-10-27 14:50:00,167.73,167.87,167.73,167.86,7213.0,159.5712,159.7044,159.5712,159.6949,7213.0
2021-10-27 14:55:00,167.83,167.9,167.82,167.86,8689.0,159.6664,159.733,159.6569,159.6949,8689.0
2021-10-27 15:00:00,167.87,168.01,167.84,167.96,14191.0,159.7044,159.8376,159.6759,159.7901,14191.0
2021-10-27 15:05:00,167.97,168.05,167.95,168.0,10421.0,159.7996,159.8757,159.7805,159.8281,10421.0
2021-10-27 15:10:00,168.0,168.0,167.78,167.85,11314.0,159.8281,159.8281,159.6188,159.6854,11314.0
2021-10-27 15:15:00,167.84,167.91,167.69,167.69,10030.0,159.6759,159.7425,159.5332,159.5332,10030.0
2021-10-27 15:20:00,167.65,167.82,167.59,167.81,8391.0,159.4951,159.6569,159.4381,159.6473,8391.0
2021-10-27 15:25:00,167.84,168.14,167.84,167.98,36543.0,159.6759,159.9613,159.6759,159.8091,36543.0
2021-10-27 15:30:00,167.98,167.98,167.69,167.73,7626.0,159.8091,159.8091,159.5332,159.5712,7626.0
2021-10-27 15:35:00,167.73,167.75,167.48,167.71,175599.0,159.5712,159.5903,159.3334,159.5522,175599.0
2021-10-27 15:40:00,167.75,167.8,167.44,167.47,25165.0,159.5903,159.6378,159.2953,159.3239,25165.0
2021-10-27 15:45:00,167.48,167.53,167.32,167.33,30911.0,159.3334,159.381,159.1812,159.1907,30911.0
2021-10-27 15:50:00,167.33,167.49,167.31,167.46,38806.0,159.1907,159.3429,159.1717,159.3144,38806.0
2021-10-27 15:55:00,167.46,167.67,167.4,167.63,220694.0,159.3144,159.5142,159.2573,159.4761,220694.0
2021-10-28 09:30:00,168.18,168.75,168.05,168.28,11604.0,159.9994,160.5416,159.8757,160.0945,11604.0
2021-10-28 09:35:00,168.43,168.54,168.32,168.47,10015.0,160.2372,160.3418,160.1325,160.2752,10015.0
2021-10-28 09:40:00,168.49,168.54,168.36,168.37,13252.0,160.2943,160.3418,160.1706,160.1801,13252.0
2021-10-28 09:45:00,168.45,168.51,168.1,168.17,20478.0,160.2562,160.3133,159.9232,159.9898,20478.0
2021-10-28 09:50:00,168.21,168.37,168.01,168.09,10794.0,160.0279,160.1801,159.8376,159.9137,10794.0
2021-10-28 09:55:00,168.11,168.4,168.11,168.33,10213.0,159.9328,160.2087,159.9328,160.1421,10213.0
2021-10-28 10:00:00,168.31,168.35,168.05,168.12,108697.0,160.123,160.1611,159.8757,159.9423,108697.0
2021-10-28 10:05:00,168.12,168.25,167.97,168.1,19812.0,159.9423,160.0659,159.7996,159.9232,19812.0
2021-10-28 10:10:00,168.12,168.12,167.76,167.9,5506.0,159.9423,159.9423,159.5998,159.733,5506.0
2021-10-28 10:15:00,167.91,167.93,167.64,167.84,4679.0,159.7425,159.7615,159.4856,159.6759,4679.0
2021-10-28 10:20:00,167.86,167.96,167.79,167.84,4855.0,159.6949,159.7901,159.6283,159.6759,4855.0
2021-10-28 10:25:00,167.84,167.96,167.74,167.96,8527.0,159.6759,159.7901,159.5808,159.7901,8527.0
2021-10-28 10:30:00,167.97,168.23,167.96,168.2,19532.0,159.7996,160.0469,159.7901,160.0184,19532.0
2021-10-28 10:35:00,168.2,168.2,168.05,168.19,5132.0,160.0184,160.0184,159.8757,160.0089,5132.0
2021-10-28 10:40:00,168.11,168.11,167.9,167.97,5856.0,159.9328,159.9328,159.733,159.7996,5856.0
2021-10-28 10:45:00,167.99,168.07,167.81,167.88,7299.0,159.8186,159.8947,159.6473,159.7139,7299.0
2021-10-28 10:50:00,167.8,167.85,167.66,167.85,3219.0,159.6378,159.6854,159.5046,159.6854,3219.0
2021-10-28 10:55:00,167.79,167.83,167.76,167.76,2990.0,159.6283,159.6664,159.5998,159.5998,2990.0
2021-10-28 11:00:00,167.77,167.87,167.68,167.77,4687.0,159.6093,159.7044,159.5237,159.6093,4687.0
2021-10-28 11:05:00,167.77,167.8,167.66,167.77,11451.0,159.6093,159.6378,159.5046,159.6093,11451.0
2021-10-28 11:10:00,167.8,167.98,167.74,167.87,17009.0,159.6378,159.8091,159.5808,159.7044,17009.0
2021-10-28 11:15:00,167.92,167.95,167.77,167.78,2825.0,159.752,159.7805,159.6093,159.6188,2825.0
2021-10-28 11:20:00,167.86,167.86,167.75,167.81,8890.0,159.6949,159.6949,159.5903,159.6473,8890.0
2021-10-28 11:25:00,167.81,167.99,167.77,167.8,14311.0,159.6473,159.8186,159.6093,159.6378,14311.0
2021-10-28 11:30:00,167.79,167.85,167.78,167.83,2853.0,159.6283,159.6854,159.6188,159.6664,2853.0
2021-10-28 11:35:00,167.86,167.95,167.77,167.79,7087.0,159.6949,159.7805,159.6093,159.6283,7087.0
2021-10-28 11:40:00,167.79,167.86,167.62,167.62,8192.0,159.6283,159.6949,159.4666,159.4666,8192.0
2021-10-28 11:45:00,167.52,167.6,167.24,167.25,16679.0,159.3715,159.4476,159.1051,159.1146,16679.0
2021-10-28 11:50:00,167.18,167.26,167.1,167.19,5306.0,159.048,159.1241,158.9719,159.0575,5306.0
2021-10-28 11:55:00,167.16,167.27,167.11,167.23,5268.0,159.029,159.1336,158.9814,159.0956,5268.0
2021-10-28 12:00:00,167.23,167.26,167.12,167.14,4328.0,159.0956,159.1241,158.9909,159.0099,4328.0
2021-10-28 12:05:00,167.18,167.49,167.17,167.49,5777.0,159.048,159.3429,159.0385,159.3429,5777.0
2021-10-28 12:10:00,167.53,167.57,167.45,167.54,4272.0,159.381,159.419,159.3049,159.3905,4272.0
2021-10-28 12:15:00,167.56,167.59,167.5,167.5,12715.0,159.4095,159.4381,159.3524,159.3524,12715.0
2021-10-28 12:20:00,167.5,167.52,167.3,167.41,7422.0,159.3524,159.3715,159.1622,159.2668,7422.0
2021-10-28 12:25:00,167.44,167.45,167.31,167.32,4658.0,159.2953,159.3049,159.1717,159.1812,4658.0
2021-10-28 12:30:00,167.42,167.46,167.35,167.46,3060.0,159.2763,159.3144,159.2097,159.3144,3060.0
2021-10-28 12:35:00,167.42,167.54,167.42,167.54,2584.0,159.2763,159.3905,159.2763,159.3905,2584.0
2021-10-28 12:40:00,167.56,167.58,167.51,167.54,3383.0,159.4095,159.4285,159.3619,159.3905,3383.0
2021-10-28 12:45:00,167.53,167.56,167.49,167.53,3348.0,159.381,159.4095,159.3429,159.381,3348.0
2021-10-28 12:50:00,167.51,167.51,167.3,167.35,4204.0,159.3619,159.3619,159.1622,159.2097,4204.0
2021-10-28 12:55:00,167.38,167.48,167.33,167.45,7486.0,159.2383,159.3334,159.1907,159.3049,7486.0
2021-10-28 13:00:00,167.49,167.68,167.47,167.66,6020.0,159.3429,159.5237,159.3239,159.5046,6020.0
2021-10-28 13:05:00,167.66,167.73,167.63,167.7,3840.0,159.5046,159.5712,159.4761,159.5427,3840.0
2021-10-28 13:10:00,167.7,167.8,167.7,167.77,1810.0,159.5427,159.6378,159.5427,159.6093,1810.0
2021-10-28 13:15:00,167.74,167.74,167.59,167.59,4518.0,159.5808,159.5808,159.4381,159.4381,4518.0
2021-10-28 13:20:00,167.62,167.68,167.51,167.52,3401.0,159.4666,159.5237,159.3619,159.3715,3401.0
2021-10-28 13:25:00,167.53,167.54,167.42,167.42,3930.0,159.381,159.3905,159.2763,159.2763,3930.0
2021-10-28 13:30:00,167.43,167.68,167.43,167.58,3535.0,159.2858,159.5237,159.2858,159.4285,3535.0
2021-10-28 13:35:00,167.56,167.61,167.55,167.58,2049.0,159.4095,159.4571,159.4,159.4285,2049.0
2021-10-28 13:40:00,167.58,167.65,167.58,167.62,5501.0,159.4285,159.4951,159.4285,159.4666,5501.0
2021-10-28 13:45:00,167.64,167.68,167.61,167.61,17709.0,159.4856,159.5237,159.4571,159.4571,17709.0
2021-10-28 13:50:00,167.63,167.7,167.63,167.65,3071.0,159.4761,159.5427,159.4761,159.4951,3071.0
2021-10-28 13:55:00,167.64,167.66,167.53,167.55,2434.0,159.4856,159.5046,159.381,159.4,2434.0
2021-10-28 14:00:00,167.51,167.68,167.51,167.63,4407.0,159.3619,159.5237,159.3619,159.4761,4407.0
2021-10-28 14:05:00,167.63,167.65,167.55,167.55,15949.0,159.4761,159.4951,159.4,159.4,15949.0
2021-10-28 14:10:00,167.56,167.56,167.42,167.42,3127.0,159.4095,159.4095,159.2763,159.2763,3127.0
2021-10-28 14:15:00,167.4,167.5,167.38,167.49,5648.0,159.2573,159.3524,159.2383,159.3429,5648.0
2021-10-28 14:20:00,167.48,167.48,167.34,167.34,4164.0,159.3334,159.3334,159.2002,159.2002,4164.0
2021-10-28 14:25:00,167.36,167.52,167.27,167.52,114331.0,159.2192,159.3715,159.1336,159.3715,114331.0
2021-10-28 14:30:00,167.54,167.57,167.47,167.52,4030.0,159.3905,159.419,159.3239,159.3715,4030.0
2021-10-28 14:35:00,167.51,167.58,167.27,167.27,13716.0,159.3619,159.4285,159.1336,159.1336,13716.0
2021-10-28 14:40:00,167.27,167.31,167.23,167.29,7012.0,159.1336,159.1717,159.0956,159.1526,7012.0
2021-10-28 14:45:00,167.27,167.31,167.23,167.29,4856.0,159.1336,159.1717,159.0956,159.1526,4856.0
2021-10-28 14:50:00,167.3,167.3,167.14,167.17,3900.0,159.1622,159.1622,159.0099,159.0385,3900.0
2021-10-28 14:55:00,167.15,167.15,167.08,167.11,3199.0,159.0195,159.0195,158.9529,158.9814,3199.0
2021-10-28 15:00:00,167.08,167.08,167.04,167.06,2300.0,158.9529,158.9529,158.9148,158.9338,2300.0
2021-10-28 15:05:00,167.07,167.18,167.05,167.14,5853.0,158.9433,159.048,158.9243,159.0099,5853.0
2021-10-28 15:10:00,167.14,167.15,167.01,167.06,8695.0,159.0099,159.0195,158.8863,158.9338,8695.0
2021-10-28 15:15:00,167.01,167.06,166.98,167.02,6095.0,158.8863,158.9338,158.8577,158.8958,6095.0
2021-10-28 15:20:00,167.03,167.12,166.97,167.0,12453.0,158.9053,158.9909,158.8482,158.8767,12453.0
2021-10-28 15:25:00,167.0,167.01,166.8,166.91,12389.0,158.8767,158.8863,158.6865,158.7911,12389.0
2021-10-28 15:30:00,166.87,167.11,166.8,167.0,13348.0,158.7531,158.9814,158.6865,158.8767,13348.0
2021-10-28 15:35:00,167.0,167.21,166.97,167.2,18402.0,158.8767,159.0765,158.8482,159.067,18402.0
2021-10-28 15:40:00,167.21,167.25,167.14,167.16,8083.0,159.0765,159.1146,159.0099,159.029,8083.0
2021-10-28 15:45:00,167.16,167.24,167.08,167.2,10347.0,159.029,159.1051,158.9529,159.067,10347.0
2021-10-28 15:50:00,167.24,167.26,167.15,167.25,47987.0,159.1051,159.1241,159.0195,159.1146,47987.0
2021-10-28 15:55:00,167.25,167.47,167.24,167.41,190193.0,159.1146,159.3239,159.1051,159.2668,190193.0
2021-10-29 09:30:00,167.1,167.56,166.7,167.03,49552.0,158.9719,159.4095,158.5913,158.9053,49552.0
2021-10-29 09:35:00,167.12,167.9,167.11,167.9,31944.0,158.9909,159.733,158.9814,159.733,31944.0
2021-10-29 09:40:00,167.99,168.13,167.5,167.51,28630.0,159.8186,159.9518,159.3524,159.3619,28630.0
2021-10-29 09:45:00,167.53,167.75,167.38,167.68,112799.0,159.381,159.5903,159.2383,159.5237,112799.0
2021-10-29 09:50:00,167.7,167.73,167.5,167.6,52637.0,159.5427,159.5712,159.3524,159.4476,52637.0
2021-10-29 09:55:00,167.65,167.91,167.54,167.63,72749.0,159.4951,159.7425,159.3905,159.4761,72749.0
2021-10-29 10:00:00,167.59,168.12,167.58,168.04,9294.0,159.4381,159.9423,159.4285,159.8662,9294.0
2021-10-29 10:05:00,168.08,168.32,168.08,168.14,9018.0,159.9042,160.1325,159.9042,159.9613,9018.0
2021-10-29 10:10:00,168.14,168.24,167.68,167.8,12282.0,159.9613,160.0564,159.5237,159.6378,12282.0
2021-10-29 10:15:00,167.81,167.81,167.5,167.71,6545.0,159.6473,159.6473,159.3524,159.5522,6545.0
2021-10-29 10:20:00,167.7,167.88,167.64,167.64,9435.0,159.5427,159.7139,159.4856,159.4856,9435.0
2021-10-29 10:25:00,167.63,167.69,167.46,167.67,8766.0,159.4761,159.5332,159.3144,159.5142,8766.0
2021-10-29 10:30:00,167.67,167.69,167.43,167.68,10214.0,159.5142,159.5332,159.2858,159.5237,10214.0
2021-10-29 10:35:00,167.66,167.86,167.59,167.75,8111.0,159.5046,159.6949,159.4381,159.5903,8111.0
2021-10-29 10:40:00,167.77,167.77,167.65,167.75,30391.0,159.6093,159.6093,159.4951,159.5903,30391.0
2021-10-29 10:45:00,167.84,167.94,167.61,167.61,13635.0,159.6759,159.771,159.4571,159.4571,13635.0
2021-10-29 10:50:00,167.65,167.79,167.63,167.73,4551.0,159.4951,159.6283,159.4761,159.5712,4551.0
2021-10-29 10:55:00,167.73,167.84,167.62,167.62,12579.0,159.5712,159.6759,159.4666,159.4666,12579.0
2021-10-29 11:00:00,167.6,167.65,167.51,167.53,7118.0,159.4476,159.4951,159.3619,159.381,7118.0
2021-10-29 11:05:00,167.52,167.8,167.48,167.73,10883.0,159.3715,159.6378,159.3334,159.5712,10883.0
2021-10-29 11:10:00,167.75,167.9,167.59,167.59,25234.0,159.5903,159.733,159.4381,159.4381,25234.0
2021-10-29 11:15:00,167.6,167.71,167.55,167.55,8468.0,159.4476,159.5522,159.4,159.4,8468.0
2021-10-29 11:20:00,167.55,167.61,167.49,167.52,6429.0,159.4,159.4571,159.3429,159.3715,6429.0
2021-10-29 11:25:00,167.49,167.62,167.49,167.57,6410.0,159.3429,159.4666,159.3429,159.419,6410.0
2021-10-29 11:30:00,167.55,167.76,167.5,167.72,12668.0,159.4,159.5998,159.3524,159.5617,12668.0
2021-10-29 11:35:00,167.73,167.73,167.61,167.68,6741.0,159.5712,159.5712,159.4571,159.5237,6741.0
2021-10-29 11:40:00,167.68,167.74,167.53,167.56,12486.0,159.5237,159.5808,159.381,159.4095,12486.0
2021-10-29 11:45:00,167.55,167.6,167.49,167.6,6112.0,159.4,159.4476,159.3429,159.4476,6112.0
2021-10-29 11:50:00,167.61,167.63,167.52,167.54,5106.0,159.4571,159.4761,159.3715,159.3905,5106.0
2021-10-29 11:55:00,167.54,167.68,167.53,167.63,6653.0,159.3905,159.5237,159.381,159.4761,6653.0
2021-10-29 12:00:00,167.64,167.66,167.5,167.65,5412.0,159.4856,159.5046,159.3524,159.4951,5412.0
2021-10-29 12:05:00,167.66,167.83,167.66,167.76,8735.0,159.5046,159.6664,159.5046,159.5998,8735.0
2021-10-29 12:10:00,167.78,167.9,167.78,167.78,6140.0,159.6188,159.733,159.6188,159.6188,6140.0
2021-10-29 12:15:00,167.77,167.79,167.7,167.74,3838.0,159.6093,159.6283,159.5427,159.5808,3838.0
2021-10-29 12:20:00,167.74,167.83,167.7,167.75,6488.0,159.5808,159.6664,159.5427,159.5903,6488.0
2021-10-29 12:25:00,167.75,167.75,167.49,167.49,5400.0,159.5903,159.5903,159.3429,159.3429,5400.0
2021-10-29 12:30:00,167.48,167.54,167.38,167.52,6943.0,159.3334,159.3905,159.2383,159.3715,6943.0
2021-10-29 12:35:00,167.51,167.64,167.47,167.62,7143.0,159.3619,159.4856,159.3239,159.4666,7143.0
2021-10-29 12:40:00,167.64,167.68,167.64,167.65,7568.0,159.4856,159.5237,159.4856,159.4951,7568.0
2021-10-29 12:45:00,167.62,167.62,167.4,167.48,5737.0,159.4666,159.4666,159.2573,159.3334,5737.0
2021-10-29 12:50:00,167.5,167.5,167.37,167.4,3963.0,159.3524,159.3524,159.2288,159.2573,3963.0
2021-10-29 12:55:00,167.41,167.43,167.34,167.4,7523.0,159.2668,159.2858,159.2002,159.2573,7523.0
2021-10-29 13:00:00,167.4,167.44,167.36,167.36,12348.0,159.2573,159.2953,159.2192,159.2192,12348.0
2021-10-29 13:05:00,167.36,167.37,167.27,167.34,6980.0,159.2192,159.2288,159.1336,159.2002,6980.0
2021-10-29 13:10:00,167.35,167.43,167.3,167.32,5408.0,159.2097,159.2858,159.1622,159.1812,5408.0
2021-10-29 13:15:00,167.3,167.47,167.26,167.47,5000.0,159.1622,159.3239,159.1241,159.3239,5000.0
2021-10-29 13:20:00,167.47,167.56,167.43,167.44,6878.0,159.3239,159.4095,159.2858,159.2953,6878.0
2021-10-29 13:25:00,167.44,167.5,167.34,167.39,6130.0,159.2953,159.3524,159.2002,159.2478,6130.0
2021-10-29 13:30:00,167.39,167.4,167.16,167.2,9874.0,159.2478,159.2573,159.029,159.067,9874.0
2021-10-29 13:35:00,167.19,167.19,167.04,167.1,8505.0,159.0575,159.0575,158.9148,158.9719,8505.0
2021-10-29 13:40:00,167.1,167.25,167.03,167.2,37136.0,158.9719,159.1146,158.9053,159.067,37136.0
2021-10-29 13:45:00,167.22,167.28,167.15,167.22,7600.0,159.086,159.1431,159.0195,159.086,7600.0
2021-10-29 13:50:00,167.24,167.34,167.14,167.29,7358.0,159.1051,159.2002,159.0099,159.1526,7358.0
2021-10-29 13:55:00,167.27,167.27,167.15,167.24,7302.0,159.1336,159.1336,159.0195,159.1051,7302.0
2021-10-29 14:00:00,167.22,167.29,167.18,167.2,5916.0,159.086,159.1526,159.048,159.067,5916.0
2021-10-29 14:05:00,167.2,167.36,167.2,167.34,32283.0,159.067,159.2192,159.067,159.2002,32283.0
2021-10-29 14:10:00,167.34,167.35,167.18,167.18,6137.0,159.2002,159.2097,159.048,159.048,6137.0
2021-10-29 14:15:00,167.16,167.17,166.93,166.93,7875.0,159.029,159.0385,158.8102,158.8102,7875.0
2021-10-29 14:20:00,166.93,167.03,166.8,166.81,8243.0,158.8102,158.9053,158.6865,158.696,8243.0
2021-10-29 14:25:00,166.8,166.98,166.78,166.9,67140.0,158.6865,158.8577,158.6675,158.7816,67140.0
2021-10-29 14:30:00,166.92,166.96,166.74,166.8,12077.0,158.8006,158.8387,158.6294,158.6865,12077.0
2021-10-29 14:35:00,166.82,166.85,166.57,166.59,10436.0,158.7055,158.734,158.4677,158.4867,10436.0
2021-10-29 14:40:00,166.61,166.88,166.58,166.85,9628.0,158.5057,158.7626,158.4772,158.734,9628.0
2021-10-29 14:45:00,166.85,167.05,166.81,166.84,9934.0,158.734,158.9243,158.696,158.7245,9934.0
2021-10-29 14:50:00,166.82,166.94,166.82,166.86,8868.0,158.7055,158.8197,158.7055,158.7436,8868.0
2021-10-29 14:55:00,166.83,166.86,166.74,166.74,8794.0,158.715,158.7436,158.6294,158.6294,8794.0
2021-10-29 15:00:00,166.74,166.77,166.68,166.74,10890.0,158.6294,158.6579,158.5723,158.6294,10890.0
2021-10-29 15:05:00,166.75,166.99,166.75,166.87,8960.0,158.6389,158.8672,158.6389,158.7531,8960.0
2021-10-29 15:10:00,166.89,166.9,166.64,166.64,11925.0,158.7721,158.7816,158.5343,158.5343,11925.0
2021-10-29 15:15:00,166.67,166.7,166.53,166.66,14375.0,158.5628,158.5913,158.4296,158.5533,14375.0
2021-10-29 15:20:00,166.66,166.66,166.47,166.47,6548.0,158.5533,158.5533,158.3725,158.3725,6548.0
2021-10-29 15:25:00,166.47,166.64,166.44,166.64,10893.0,158.3725,158.5343,158.344,158.5343,10893.0
2021-10-29 15:30:00,166.64,166.85,166.56,166.83,18777.0,158.5343,158.734,158.4582,158.715,18777.0
2021-10-29 15:35:00,166.82,166.98,166.73,166.91,22812.0,158.7055,158.8577,158.6199,158.7911,22812.0
2021-10-29 15:40:00,166.91,167.02,166.82,167.0,21670.0,158.7911,158.8958,158.7055,158.8767,21670.0
2021-10-29 15:45:00,167.02,167.21,167.02,167.14,22052.0,158.8958,159.0765,158.8958,159.0099,22052.0
2021-10-29 15:50:00,167.1,167.3,166.98,167.0,107703.0,158.9719,159.1622,158.8577,158.8767,107703.0
2021-10-29 15:55:00,167.0,167.02,166.79,166.83,242878.0,158.8767,158.8958,158.677,158.715,242878.0
2021-11-01 09:30:00,167.0,167.43,166.8,166.89,21990.0,158.8767,159.2858,158.6865,158.7721,21990.0
2021-11-01 09:35:00,166.78,166.78,165.8,166.12,9886.0,158.6675,158.6675,157.7351,158.0396,9886.0
2021-11-01 09:40:00,166.24,166.24,165.38,165.38,17793.0,158.1537,158.1537,157.3355,157.3355,17793.0
2021-11-01 09:45:00,165.37,165.46,164.89,164.89,18446.0,157.326,157.4117,156.8694,156.8694,18446.0
2021-11-01 09:50:00,164.89,165.07,164.71,164.72,14014.0,156.8694,157.0406,156.6981,156.7077,14014.0
2021-11-01 09:55:00,164.71,164.92,164.49,164.67,12610.0,156.6981,156.8979,156.4888,156.6601,12610.0
2021-11-01 10:00:00,164.76,164.76,163.87,163.91,22941.0,156.7457,156.7457,155.899,155.9371,22941.0
2021-11-01 10:05:00,164.06,164.17,163.73,163.74,24407.0,156.0798,156.1844,155.7658,155.7753,24407.0
2021-11-01 10:10:00,163.7,163.71,163.21,163.63,17521.0,155.7373,155.7468,155.2711,155.6707,17521.0
2021-11-01 10:15:00,163.76,163.76,163.44,163.51,7770.0,155.7943,155.7943,155.4899,155.5565,7770.0
2021-11-01 10:20:00,163.43,163.47,162.94,163.21,12327.0,155.4804,155.5185,155.0142,155.2711,12327.0
2021-11-01 10:25:00,163.21,163.37,163.13,163.19,7770.0,155.2711,155.4233,155.195,155.2521,7770.0
2021-11-01 10:30:00,163.14,163.14,162.8,163.0,17485.0,155.2045,155.2045,154.881,155.0713,17485.0
2021-11-01 10:35:00,162.99,163.15,162.98,163.05,7082.0,155.0618,155.214,155.0523,155.1189,7082.0
2021-11-01 10:40:00,163.09,163.3,163.07,163.13,8012.0,155.1569,155.3567,155.1379,155.195,8012.0
2021-11-01 10:45:00,163.19,163.29,163.08,163.13,14755.0,155.2521,155.3472,155.1474,155.195,14755.0
2021-11-01 10:50:00,163.13,163.14,162.78,162.81,13787.0,155.195,155.2045,154.862,154.8906,13787.0
2021-11-01 10:55:00,162.78,162.78,162.5,162.67,14224.0,154.862,154.862,154.5956,154.7574,14224.0
2021-11-01 11:00:00,162.67,162.84,162.57,162.84,8720.0,154.7574,154.9191,154.6622,154.9191,8720.0
2021-11-01 11:05:00,162.84,162.95,162.66,162.68,8483.0,154.9191,155.0238,154.7479,154.7669,8483.0
2021-11-01 11:10:00,162.69,162.7,162.5,162.53,7702.0,154.7764,154.7859,154.5956,154.6242,7702.0
2021-11-01 11:15:00,162.56,162.57,162.31,162.49,8858.0,154.6527,154.6622,154.4149,154.5861,8858.0
2021-11-01 11:20:00,162.52,162.52,162.35,162.5,6355.0,154.6147,154.6147,154.4529,154.5956,6355.0
2021-11-01 11:25:00,162.51,162.52,162.31,162.45,10062.0,154.6052,154.6147,154.4149,154.5481,10062.0
2021-11-01 11:30:00,162.43,162.43,162.27,162.4,5503.0,154.529,154.529,154.3768,154.5005,5503.0
2021-11-01 11:35:00,162.4,162.4,162.17,162.24,17237.0,154.5005,154.5005,154.2817,154.3483,17237.0
2021-11-01 11:40:00,162.26,162.31,162.14,162.22,11078.0,154.3673,154.4149,154.2532,154.3293,11078.0
2021-11-01 11:45:00,162.2,162.2,161.91,162.06,10948.0,154.3102,154.3102,154.0343,154.177,10948.0
2021-11-01 11:50:00,162.06,162.08,161.74,161.94,21478.0,154.177,154.1961,153.8726,154.0629,21478.0
2021-11-01 11:55:00,161.94,162.09,161.93,162.09,4442.0,154.0629,154.2056,154.0534,154.2056,4442.0
2021-11-01 12:00:00,162.11,162.12,161.99,162.02,10060.0,154.2246,154.2341,154.1104,154.139,10060.0
2021-11-01 12:05:00,162.03,162.06,161.85,162.03,9178.0,154.1485,154.177,153.9773,154.1485,9178.0
2021-11-01 12:10:00,162.01,162.25,162.01,162.16,8031.0,154.1295,154.3578,154.1295,154.2722,8031.0
2021-11-01 12:15:00,162.16,162.26,162.08,162.24,7209.0,154.2722,154.3673,154.1961,154.3483,7209.0
2021-11-01 12:20:00,162.24,162.29,162.22,162.22,6254.0,154.3483,154.3959,154.3293,154.3293,6254.0
2021-11-01 12:25:00,162.22,162.47,162.22,162.44,16772.0,154.3293,154.5671,154.3293,154.5386,16772.0
2021-11-01 12:30:00,162.43,162.73,162.43,162.67,8448.0,154.529,154.8145,154.529,154.7574,8448.0
2021-11-01 12:35:00,162.69,162.75,162.67,162.75,7733.0,154.7764,154.8335,154.7574,154.8335,7733.0
2021-11-01 12:40:00,162.74,163.03,162.73,163.02,24944.0,154.824,155.0999,154.8145,155.0903,24944.0
2021-11-01 12:45:00,163.12,163.39,163.05,163.38,17383.0,155.1855,155.4423,155.1189,155.4328,17383.0
2021-11-01 12:50:00,163.36,163.58,163.32,163.58,11865.0,155.4138,155.6231,155.3758,155.6231,11865.0
2021-11-01 12:55:00,163.59,163.67,163.48,163.49,15176.0,155.6326,155.7087,155.528,155.5375,15176.0
2021-11-01 13:00:00,163.49,163.54,163.32,163.41,17162.0,155.5375,155.5851,155.3758,155.4614,17162.0
2021-11-01 13:05:00,163.41,163.41,163.25,163.34,9074.0,155.4614,155.4614,155.3092,155.3948,9074.0
2021-11-01 13:10:00,163.33,163.46,163.31,163.4,8283.0,155.3853,155.5089,155.3662,155.4519,8283.0
2021-11-01 13:15:00,163.42,163.56,163.41,163.49,9781.0,155.4709,155.6041,155.4614,155.5375,9781.0
2021-11-01 13:20:00,163.49,163.54,163.26,163.27,6322.0,155.5375,155.5851,155.3187,155.3282,6322.0
2021-11-01 13:25:00,163.29,163.48,163.29,163.39,17795.0,155.3472,155.528,155.3472,155.4423,17795.0
2021-11-01 13:30:00,163.42,163.45,163.3,163.33,21145.0,155.4709,155.4994,155.3567,155.3853,21145.0
2021-11-01 13:35:00,163.3,163.33,163.21,163.24,10408.0,155.3567,155.3853,155.2711,155.2996,10408.0
2021-11-01 13:40:00,163.24,163.24,162.96,162.97,9505.0,155.2996,155.2996,155.0333,155.0428,9505.0
2021-11-01 13:45:00,163.0,163.0,162.71,162.75,6531.0,155.0713,155.0713,154.7954,154.8335,6531.0
2021-11-01 13:50:00,162.78,162.79,162.52,162.53,3842.0,154.862,154.8715,154.6147,154.6242,3842.0
2021-11-01 13:55:00,162.52,162.52,162.34,162.36,7657.0,154.6147,154.6147,154.4434,154.4624,7657.0
2021-11-01 14:00:00,162.37,162.45,162.28,162.3,6961.0,154.472,154.5481,154.3863,154.4054,6961.0
2021-11-01 14:05:00,162.29,162.35,162.21,162.35,6209.0,154.3959,154.4529,154.3197,154.4529,6209.0
2021-11-01 14:10:00,162.34,162.39,162.23,162.23,6227.0,154.4434,154.491,154.3388,154.3388,6227.0
2021-11-01 14:15:00,162.24,162.32,162.2,162.31,4967.0,154.3483,154.4244,154.3102,154.4149,4967.0
2021-11-01 14:20:00,162.29,162.38,162.29,162.29,4808.0,154.3959,154.4815,154.3959,154.3959,4808.0
2021-11-01 14:25:00,162.32,162.32,162.07,162.07,9912.0,154.4244,154.4244,154.1866,154.1866,9912.0
2021-11-01 14:30:00,162.09,162.23,162.06,162.21,7917.0,154.2056,154.3388,154.177,154.3197,7917.0
2021-11-01 14:35:00,162.21,162.22,161.98,161.98,10133.0,154.3197,154.3293,154.1009,154.1009,10133.0
2021-11-01 14:40:00,161.98,162.03,161.89,162.01,6700.0,154.1009,154.1485,154.0153,154.1295,6700.0
2021-11-01 14:45:00,162.0,162.01,161.93,161.97,8598.0,154.12,154.1295,154.0534,154.0914,8598.0
2021-11-01 14:50:00,161.97,162.04,161.93,161.97,14963.0,154.0914,154.158,154.0534,154.0914,14963.0
2021-11-01 14:55:00,161.98,162.32,161.97,162.29,8492.0,154.1009,154.4244,154.0914,154.3959,8492.0
2021-11-01 15:00:00,162.29,162.43,162.19,162.43,9144.0,154.3959,154.529,154.3007,154.529,9144.0
2021-11-01 15:05:00,162.43,162.46,162.33,162.46,9449.0,154.529,154.5576,154.4339,154.5576,9449.0
2021-11-01 15:10:00,162.46,162.71,162.45,162.71,7894.0,154.5576,154.7954,154.5481,154.7954,7894.0
2021-11-01 15:15:00,162.68,162.76,162.66,162.68,13215.0,154.7669,154.843,154.7479,154.7669,13215.0
2021-11-01 15:20:00,162.68,162.86,162.53,162.86,11616.0,154.7669,154.9381,154.6242,154.9381,11616.0
2021-11-01 15:25:00,162.88,162.93,162.74,162.85,13350.0,154.9572,155.0047,154.824,154.9286,13350.0
2021-11-01 15:30:00,162.87,163.06,162.8,163.04,19645.0,154.9476,155.1284,154.881,155.1094,19645.0
2021-11-01 15:35:00,163.05,163.14,162.98,163.06,19421.0,155.1189,155.2045,155.0523,155.1284,19421.0
2021-11-01 15:40:00,163.07,163.07,162.79,162.81,24654.0,155.1379,155.1379,154.8715,154.8906,24654.0
2021-11-01 15:45:00,162.81,162.85,162.61,162.73,25883.0,154.8906,154.9286,154.7003,154.8145,25883.0
2021-11-01 15:50:00,162.73,162.86,162.61,162.64,66036.0,154.8145,154.9381,154.7003,154.7288,66036.0
2021-11-01 15:55:00,162.65,163.05,162.56,162.8,185659.0,154.7383,155.1189,154.6527,154.881,185659.0
2021-11-02 09:30:00,163.28,163.47,162.9,163.26,15917.0,155.3377,155.5185,154.9762,155.3187,15917.0
2021-11-02 09:35:00,163.28,163.57,163.28,163.46,5473.0,155.3377,155.6136,155.3377,155.5089,5473.0
2021-11-02 09:40:00,163.54,163.91,163.46,163.51,27178.0,155.5851,155.9371,155.5089,155.5565,27178.0
2021-11-02 09:45:00,163.46,163.63,163.39,163.39,10682.0,155.5089,155.6707,155.4423,155.4423,10682.0
2021-11-02 09:50:00,163.28,163.81,163.28,163.71,7659.0,155.3377,155.8419,155.3377,155.7468,7659.0
2021-11-02 09:55:00,163.65,163.66,163.41,163.47,7284.0,155.6897,155.6992,155.4614,155.5185,7284.0
2021-11-02 10:00:00,163.53,163.61,163.37,163.61,10603.0,155.5755,155.6516,155.4233,155.6516,10603.0
2021-11-02 10:05:00,163.6,163.66,163.38,163.53,9108.0,155.6421,155.6992,155.4328,155.5755,9108.0
2021-11-02 10:10:00,163.57,163.63,163.39,163.46,9616.0,155.6136,155.6707,155.4423,155.5089,9616.0
2021-11-02 10:15:00,163.46,163.51,163.3,163.31,5041.0,155.5089,155.5565,155.3567,155.3662,5041.0
2021-11-02 10:20:00,163.35,163.6,163.17,163.57,11602.0,155.4043,155.6421,155.233,155.6136,11602.0
2021-11-02 10:25:00,163.57,163.63,163.44,163.46,8842.0,155.6136,155.6707,155.4899,155.5089,8842.0
2021-11-02 10:30:00,163.5,163.57,163.36,163.51,15918.0,155.547,155.6136,155.4138,155.5565,15918.0
2021-11-02 10:35:00,163.51,163.52,163.23,163.24,10516.0,155.5565,155.566,155.2901,155.2996,10516.0
2021-11-02 10:40:00,163.28,163.48,163.19,163.43,8393.0,155.3377,155.528,155.2521,155.4804,8393.0
2021-11-02 10:45:00,163.37,163.39,163.18,163.18,12834.0,155.4233,155.4423,155.2426,155.2426,12834.0
2021-11-02 10:50:00,163.15,163.26,163.04,163.04,5482.0,155.214,155.3187,155.1094,155.1094,5482.0
2021-11-02 10:55:00,163.05,163.29,163.05,163.29,6968.0,155.1189,155.3472,155.1189,155.3472,6968.0
2021-11-02 11:00:00,163.29,163.38,163.25,163.36,5973.0,155.3472,155.4328,155.3092,155.4138,5973.0
2021-11-02 11:05:00,163.37,163.5,163.35,163.42,9364.0,155.4233,155.547,155.4043,155.4709,9364.0
2021-11-02 11:10:00,163.44,163.45,163.33,163.35,7943.0,155.4899,155.4994,155.3853,155.4043,7943.0
2021-11-02 11:15:00,163.38,163.41,163.29,163.4,7805.0,155.4328,155.4614,155.3472,155.4519,7805.0
2021-11-02 11:20:00,163.42,163.46,163.3,163.31,8576.0,155.4709,155.5089,155.3567,155.3662,8576.0
2021-11-02 11:25:00,163.32,163.45,163.26,163.44,5081.0,155.3758,155.4994,155.3187,155.4899,5081.0
2021-11-02 11:30:00,163.39,163.44,163.29,163.43,5405.0,155.4423,155.4899,155.3472,155.4804,5405.0
2021-11-02 11:35:00,163.45,163.47,163.35,163.37,8418.0,155.4994,155.5185,155.4043,155.4233,8418.0
2021-11-02 11:40:00,163.37,163.58,163.33,163.58,7359.0,155.4233,155.6231,155.3853,155.6231,7359.0
2021-11-02 11:45:00,163.55,163.58,163.37,163.47,14549.0,155.5946,155.6231,155.4233,155.5185,14549.0
2021-11-02 11:50:00,163.47,163.48,163.38,163.42,6106.0,155.5185,155.528,155.4328,155.4709,6106.0
2021-11-02 11:55:00,163.47,163.49,163.36,163.43,6380.0,155.5185,155.5375,155.4138,155.4804,6380.0
2021-11-02 12:00:00,163.4,163.45,163.35,163.45,5981.0,155.4519,155.4994,155.4043,155.4994,5981.0
2021-11-02 12:05:00,163.44,163.48,163.38,163.45,10548.0,155.4899,155.528,155.4328,155.4994,10548.0
2021-11-02 12:10:00,163.47,164.22,163.43,164.21,15297.0,155.5185,156.232,155.4804,156.2225,15297.0
2021-11-02 12:15:00,164.22,164.51,164.13,164.48,13229.0,156.232,156.5079,156.1464,156.4793,13229.0
2021-11-02 12:20:00,164.53,164.6,164.42,164.47,10581.0,156.5269,156.5935,156.4222,156.4698,10581.0
2021-11-02 12:25:00,164.47,164.48,164.28,164.33,17635.0,156.4698,156.4793,156.2891,156.3366,17635.0
2021-11-02 12:30:00,164.31,164.39,164.13,164.24,35034.0,156.3176,156.3937,156.1464,156.251,35034.0
2021-11-02 12:35:00,164.26,164.46,164.25,164.38,17715.0,156.27,156.4603,156.2605,156.3842,17715.0
2021-11-02 12:40:00,164.38,164.49,164.27,164.49,13208.0,156.3842,156.4888,156.2795,156.4888,13208.0
2021-11-02 12:45:00,164.47,164.51,164.35,164.49,12943.0,156.4698,156.5079,156.3557,156.4888,12943.0
2021-11-02 12:50:00,164.43,164.45,164.15,164.2,22908.0,156.4318,156.4508,156.1654,156.2129,22908.0
2021-11-02 12:55:00,164.22,164.28,164.15,164.21,19216.0,156.232,156.2891,156.1654,156.2225,19216.0
2021-11-02 13:00:00,164.25,164.29,164.16,164.16,15930.0,156.2605,156.2986,156.1749,156.1749,15930.0
2021-11-02 13:05:00,164.13,164.47,164.1,164.42,14703.0,156.1464,156.4698,156.1178,156.4222,14703.0
2021-11-02 13:10:00,164.48,164.53,164.4,164.5,7119.0,156.4793,156.5269,156.4032,156.4984,7119.0
2021-11-02 13:15:00,164.47,164.49,164.4,164.49,5528.0,156.4698,156.4888,156.4032,156.4888,5528.0
2021-11-02 13:20:00,164.47,164.67,164.43,164.6,11182.0,156.4698,156.6601,156.4318,156.5935,11182.0
2021-11-02 13:25:00,164.58,164.59,164.36,164.44,14955.0,156.5745,156.584,156.3652,156.4413,14955.0
2021-11-02 13:30:00,164.44,164.47,164.35,164.46,8076.0,156.4413,156.4698,156.3557,156.4603,8076.0
2021-11-02 13:35:00,164.46,164.73,164.44,164.69,23917.0,156.4603,156.7172,156.4413,156.6791,23917.0
2021-11-02 13:40:00,164.67,164.77,164.53,164.77,13214.0,156.6601,156.7552,156.5269,156.7552,13214.0
2021-11-02 13:45:00,164.75,164.78,164.52,164.52,34922.0,156.7362,156.7647,156.5174,156.5174,34922.0
2021-11-02 13:50:00,164.52,164.71,164.47,164.7,29323.0,156.5174,156.6981,156.4698,156.6886,29323.0
2021-11-02 13:55:00,164.7,164.73,164.54,164.66,39358.0,156.6886,156.7172,156.5364,156.6506,39358.0
2021-11-02 14:00:00,164.68,164.68,164.55,164.6,11608.0,156.6696,156.6696,156.5459,156.5935,11608.0
2021-11-02 14:05:00,164.59,164.61,164.47,164.48,7612.0,156.584,156.603,156.4698,156.4793,7612.0
2021-11-02 14:10:00,164.51,164.58,164.46,164.46,7901.0,156.5079,156.5745,156.4603,156.4603,7901.0
2021-11-02 14:15:00,164.46,164.56,164.43,164.56,4770.0,156.4603,156.5554,156.4318,156.5554,4770.0
2021-11-02 14:20:00,164.55,164.7,164.45,164.62,49947.0,156.5459,156.6886,156.4508,156.6125,49947.0
2021-11-02 14:25:00,164.65,164.76,164.58,164.62,23001.0,156.6411,156.7457,156.5745,156.6125,23001.0
2021-11-02 14:30:00,164.63,164.65,164.47,164.51,17510.0,156.622,156.6411,156.4698,156.5079,17510.0
2021-11-02 14:35:00,164.49,164.67,164.49,164.63,8574.0,156.4888,156.6601,156.4888,156.622,8574.0
2021-11-02 14:40:00,164.61,164.79,164.58,164.7,15752.0,156.603,156.7742,156.5745,156.6886,15752.0
2021-11-02 14:45:00,164.72,164.75,164.47,164.5,23574.0,156.7077,156.7362,156.4698,156.4984,23574.0
2021-11-02 14:50:00,164.46,164.46,164.35,164.42,14502.0,156.4603,156.4603,156.3557,156.4222,14502.0
2021-11-02 14:55:00,164.42,164.45,164.3,164.45,13266.0,156.4222,156.4508,156.3081,156.4508,13266.0
2021-11-02 15:00:00,164.45,164.46,164.3,164.31,21052.0,156.4508,156.4603,156.3081,156.3176,21052.0
2021-11-02 15:05:00,164.33,164.35,164.16,164.18,39638.0,156.3366,156.3557,156.1749,156.1939,39638.0
2021-11-02 15:10:00,164.17,164.21,163.97,164.15,40666.0,156.1844,156.2225,155.9941,156.1654,40666.0
2021-11-02 15:15:00,164.17,164.44,164.16,164.28,24350.0,156.1844,156.4413,156.1749,156.2891,24350.0
2021-11-02 15:20:00,164.28,164.38,164.28,164.33,18142.0,156.2891,156.3842,156.2891,156.3366,18142.0
2021-11-02 15:25:00,164.36,164.52,164.32,164.52,10719.0,156.3652,156.5174,156.3271,156.5174,10719.0
2021-11-02 15:30:00,164.49,164.53,164.29,164.29,12959.0,156.4888,156.5269,156.2986,156.2986,12959.0
2021-11-02 15:35:00,164.29,164.31,164.23,164.24,11174.0,156.2986,156.3176,156.2415,156.251,11174.0
2021-11-02 15:40:00,164.24,164.31,164.18,164.31,12659.0,156.251,156.3176,156.1939,156.3176,12659.0
2021-11-02 15:45:00,164.31,164.44,164.2,164.26,21736.0,156.3176,156.4413,156.2129,156.27,21736.0
2021-11-02 15:50:00,164.32,164.33,164.15,164.23,35586.0,156.3271,156.3366,156.1654,156.2415,35586.0
2021-11-02 15:55:00,164.22,164.22,163.83,164.11,149568.0,156.232,156.232,155.8609,156.1273,149568.0
2021-11-03 09:30:00,164.01,164.15,163.76,163.83,17934.0,156.0322,156.1654,155.7943,155.8609,17934.0
2021-11-03 09:35:00,163.64,163.75,163.05,163.15,10613.0,155.6802,155.7848,155.1189,155.214,10613.0
2021-11-03 09:40:00,163.28,163.44,163.03,163.2,10393.0,155.3377,155.4899,155.0999,155.2616,10393.0
2021-11-03 09:45:00,163.17,163.17,162.89,163.01,8478.0,155.233,155.233,154.9667,155.0808,8478.0
2021-11-03 09:50:00,162.97,163.02,162.72,162.77,9858.0,155.0428,155.0903,154.8049,154.8525,9858.0
2021-11-03 09:55:00,162.75,162.86,162.65,162.71,5661.0,154.8335,154.9381,154.7383,154.7954,5661.0
2021-11-03 10:00:00,162.77,162.77,162.06,162.06,8755.0,154.8525,154.8525,154.177,154.177,8755.0
2021-11-03 10:05:00,162.12,162.25,161.8,161.85,8674.0,154.2341,154.3578,153.9297,153.9773,8674.0
2021-11-03 10:10:00,161.88,161.89,161.48,161.48,10387.0,154.0058,154.0153,153.6253,153.6253,10387.0
2021-11-03 10:15:00,161.44,161.46,161.2,161.36,12669.0,153.5872,153.6062,153.3589,153.5111,12669.0
2021-11-03 10:20:00,161.4,161.4,161.19,161.38,21525.0,153.5491,153.5491,153.3494,153.5301,21525.0
2021-11-03 10:25:00,161.32,161.32,161.04,161.12,18082.0,153.473,153.473,153.2067,153.2828,18082.0
2021-11-03 10:30:00,161.17,161.58,161.15,161.43,17418.0,153.3303,153.7204,153.3113,153.5777,17418.0
2021-11-03 10:35:00,161.38,161.76,161.32,161.76,11143.0,153.5301,153.8916,153.473,153.8916,11143.0
2021-11-03 10:40:00,161.76,161.96,161.74,161.91,5832.0,153.8916,154.0819,153.8726,154.0343,5832.0
2021-11-03 10:45:00,161.99,162.17,161.99,162.01,8160.0,154.1104,154.2817,154.1104,154.1295,8160.0
2021-11-03 10:50:00,161.99,162.1,161.84,162.1,6382.0,154.1104,154.2151,153.9677,154.2151,6382.0
2021-11-03 10:55:00,162.07,162.12,161.85,161.85,6287.0,154.1866,154.2341,153.9773,153.9773,6287.0
2021-11-03 11:00:00,161.82,161.91,161.65,161.7,9073.0,153.9487,154.0343,153.787,153.8346,9073.0
2021-11-03 11:05:00,161.7,161.74,161.41,161.47,4713.0,153.8346,153.8726,153.5587,153.6157,4713.0
2021-11-03 11:10:00,161.47,161.63,161.46,161.61,3464.0,153.6157,153.768,153.6062,153.7489,3464.0
2021-11-03 11:15:00,161.6,161.6,161.27,161.27,4688.0,153.7394,153.7394,153.4255,153.4255,4688.0
2021-11-03 11:20:00,161.31,161.32,161.24,161.32,3029.0,153.4635,153.473,153.3969,153.473,3029.0
2021-11-03 11:25:00,161.33,161.33,161.02,161.05,6486.0,153.4826,153.4826,153.1876,153.2162,6486.0
2021-11-03 11:30:00,161.09,161.31,161.07,161.3,5293.0,153.2542,153.4635,153.2352,153.454,5293.0
2021-11-03 11:35:00,161.29,161.36,160.96,161.02,7555.0,153.4445,153.5111,153.1305,153.1876,7555.0
2021-11-03 11:40:00,161.02,161.02,160.85,160.9,4983.0,153.1876,153.1876,153.0259,153.0735,4983.0
2021-11-03 11:45:00,160.93,160.95,160.74,160.82,4745.0,153.102,153.121,152.9212,152.9974,4745.0
2021-11-03 11:50:00,160.82,160.83,160.64,160.77,5733.0,152.9974,153.0069,152.8261,152.9498,5733.0
2021-11-03 11:55:00,160.75,160.86,160.66,160.77,4223.0,152.9308,153.0354,152.8451,152.9498,4223.0
2021-11-03 12:00:00,160.78,160.84,160.7,160.75,2122.0,152.9593,153.0164,152.8832,152.9308,2122.0
2021-11-03 12:05:00,160.75,160.85,160.71,160.83,7838.0,152.9308,153.0259,152.8927,153.0069,7838.0
2021-11-03 12:10:00,160.8,160.81,160.68,160.81,3689.0,152.9783,152.9878,152.8642,152.9878,3689.0
2021-11-03 12:15:00,160.85,161.18,160.81,161.11,12806.0,153.0259,153.3398,152.9878,153.2733,12806.0
2021-11-03 12:20:00,161.22,161.33,161.18,161.27,3481.0,153.3779,153.4826,153.3398,153.4255,3481.0
2021-11-03 12:25:00,161.24,161.45,161.22,161.45,3921.0,153.3969,153.5967,153.3779,153.5967,3921.0
2021-11-03 12:30:00,161.41,161.61,161.41,161.56,12179.0,153.5587,153.7489,153.5587,153.7014,12179.0
2021-11-03 12:35:00,161.56,161.61,161.5,161.52,7451.0,153.7014,153.7489,153.6443,153.6633,7451.0
2021-11-03 12:40:00,161.53,161.58,161.46,161.51,5599.0,153.6728,153.7204,153.6062,153.6538,5599.0
2021-11-03 12:45:00,161.49,161.55,161.35,161.5,7521.0,153.6348,153.6918,153.5016,153.6443,7521.0
2021-11-03 12:50:00,161.53,161.61,161.4,161.41,8389.0,153.6728,153.7489,153.5491,153.5587,8389.0
2021-11-03 12:55:00,161.43,161.56,161.43,161.56,5803.0,153.5777,153.7014,153.5777,153.7014,5803.0
2021-11-03 13:00:00,161.58,161.58,161.39,161.39,3932.0,153.7204,153.7204,153.5396,153.5396,3932.0
2021-11-03 13:05:00,161.39,161.43,161.34,161.39,8405.0,153.5396,153.5777,153.4921,153.5396,8405.0
2021-11-03 13:10:00,161.39,161.42,161.37,161.4,6633.0,153.5396,153.5682,153.5206,153.5491,6633.0
2021-11-03 13:15:00,161.4,161.44,161.37,161.43,5925.0,153.5491,153.5872,153.5206,153.5777,5925.0
2021-11-03 13:20:00,161.43,161.44,161.33,161.38,5242.0,153.5777,153.5872,153.4826,153.5301,5242.0
2021-11-03 13:25:00,161.41,161.44,161.41,161.41,3737.0,153.5587,153.5872,153.5587,153.5587,3737.0
2021-11-03 13:30:00,161.39,161.45,161.32,161.32,4564.0,153.5396,153.5967,153.473,153.473,4564.0
2021-11-03 13:35:00,161.28,161.32,161.26,161.27,15237.0,153.435,153.473,153.416,153.4255,15237.0
2021-11-03 13:40:00,161.27,161.42,161.26,161.41,16977.0,153.4255,153.5682,153.416,153.5587,16977.0
2021-11-03 13:45:00,161.4,161.61,161.4,161.57,5128.0,153.5491,153.7489,153.5491,153.7109,5128.0
2021-11-03 13:50:00,161.57,161.58,161.53,161.57,2530.0,153.7109,153.7204,153.6728,153.7109,2530.0
2021-11-03 13:55:00,161.56,161.67,161.56,161.63,6061.0,153.7014,153.806,153.7014,153.768,6061.0
2021-11-03 14:00:00,161.61,161.77,161.34,161.66,14331.0,153.7489,153.9011,153.4921,153.7965,14331.0
2021-11-03 14:05:00,161.68,162.04,161.67,161.95,12527.0,153.8155,154.158,153.806,154.0724,12527.0
2021-11-03 14:10:00,162.0,162.04,161.84,161.88,10085.0,154.12,154.158,153.9677,154.0058,10085.0
2021-11-03 14:15:00,161.88,161.95,161.77,161.87,6265.0,154.0058,154.0724,153.9011,153.9963,6265.0
2021-11-03 14:20:00,161.86,161.96,161.83,161.96,5169.0,153.9868,154.0819,153.9582,154.0819,5169.0
2021-11-03 14:25:00,161.95,161.99,161.91,161.94,4317.0,154.0724,154.1104,154.0343,154.0629,4317.0
2021-11-03 14:30:00,161.94,161.95,161.8,161.8,4398.0,154.0629,154.0724,153.9297,153.9297,4398.0
2021-11-03 14:35:00,161.87,161.87,161.62,161.62,7886.0,153.9963,153.9963,153.7584,153.7584,7886.0
2021-11-03 14:40:00,161.7,162.01,161.67,162.01,12454.0,153.8346,154.1295,153.806,154.1295,12454.0
2021-11-03 14:45:00,161.97,162.09,161.92,162.02,14095.0,154.0914,154.2056,154.0439,154.139,14095.0
2021-11-03 14:50:00,162.02,162.1,161.9,162.0,13748.0,154.139,154.2151,154.0248,154.12,13748.0
2021-11-03 14:55:00,161.96,162.17,161.96,162.15,9651.0,154.0819,154.2817,154.0819,154.2627,9651.0
2021-11-03 15:00:00,162.15,162.34,162.11,162.32,10507.0,154.2627,154.4434,154.2246,154.4244,10507.0
2021-11-03 15:05:00,162.35,162.6,162.35,162.59,5280.0,154.4529,154.6908,154.4529,154.6813,5280.0
2021-11-03 15:10:00,162.65,162.69,162.58,162.64,8103.0,154.7383,154.7764,154.6717,154.7288,8103.0
2021-11-03 15:15:00,162.66,162.73,162.52,162.56,18380.0,154.7479,154.8145,154.6147,154.6527,18380.0
2021-11-03 15:20:00,162.59,162.74,162.56,162.74,23248.0,154.6813,154.824,154.6527,154.824,23248.0
2021-11-03 15:25:00,162.73,162.73,162.49,162.55,28452.0,154.8145,154.8145,154.5861,154.6432,28452.0
2021-11-03 15:30:00,162.53,162.53,162.33,162.49,17656.0,154.6242,154.6242,154.4339,154.5861,17656.0
2021-11-03 15:35:00,162.49,162.54,162.4,162.51,14521.0,154.5861,154.6337,154.5005,154.6052,14521.0
2021-11-03 15:40:00,162.5,162.56,162.47,162.51,26497.0,154.5956,154.6527,154.5671,154.6052,26497.0
2021-11-03 15:45:00,162.51,162.66,162.47,162.6,20897.0,154.6052,154.7479,154.5671,154.6908,20897.0
2021-11-03 15:50:00,162.62,162.75,162.56,162.71,26966.0,154.7098,154.8335,154.6527,154.7954,26966.0
2021-11-03 15:55:00,162.71,162.77,162.47,162.62,119406.0,154.7954,154.8525,154.5671,154.7098,119406.0
2021-11-04 09:30:00,162.68,162.88,161.85,161.85,27763.0,154.7669,154.9572,153.9773,153.9773,27763.0
2021-11-04 09:35:00,161.78,161.82,161.13,161.17,5828.0,153.9107,153.9487,153.2923,153.3303,5828.0
2021-11-04 09:40:00,161.15,162.01,161.15,161.89,8103.0,153.3113,154.1295,153.3113,154.0153,8103.0
2021-11-04 09:45:00,161.95,162.21,161.57,162.21,14162.0,154.0724,154.3197,153.7109,154.3197,14162.0
2021-11-04 09:50:00,162.16,162.27,162.08,162.23,22844.0,154.2722,154.3768,154.1961,154.3388,22844.0
2021-11-04 09:55:00,162.22,162.59,162.1,162.5,19731.0,154.3293,154.6813,154.2151,154.5956,19731.0
2021-11-04 10:00:00,162.5,162.61,162.34,162.42,12402.0,154.5956,154.7003,154.4434,154.5195,12402.0
2021-11-04 10:05:00,162.37,162.51,162.22,162.32,19738.0,154.472,154.6052,154.3293,154.4244,19738.0
2021-11-04 10:10:00,162.41,162.57,162.35,162.53,25625.0,154.51,154.6622,154.4529,154.6242,25625.0
2021-11-04 10:15:00,162.53,162.61,162.29,162.3,15756.0,154.6242,154.7003,154.3959,154.4054,15756.0
2021-11-04 10:20:00,162.29,162.31,162.07,162.12,8119.0,154.3959,154.4149,154.1866,154.2341,8119.0
2021-11-04 10:25:00,162.13,162.13,161.92,161.97,10722.0,154.2436,154.2436,154.0439,154.0914,10722.0
2021-11-04 10:30:00,161.94,162.14,161.84,162.14,7386.0,154.0629,154.2532,153.9677,154.2532,7386.0
2021-11-04 10:35:00,162.17,162.17,161.96,162.1,4847.0,154.2817,154.2817,154.0819,154.2151,4847.0
2021-11-04 10:40:00,162.14,162.34,162.14,162.25,4945.0,154.2532,154.4434,154.2532,154.3578,4945.0
2021-11-04 10:45:00,162.25,162.26,162.06,162.09,15902.0,154.3578,154.3673,154.177,154.2056,15902.0
2021-11-04 10:50:00,162.23,162.27,162.16,162.22,8643.0,154.3388,154.3768,154.2722,154.3293,8643.0
2021-11-04 10:55:00,162.22,162.35,162.06,162.06,8924.0,154.3293,154.4529,154.177,154.177,8924.0
2021-11-04 11:00:00,162.07,162.07,161.78,161.78,8083.0,154.1866,154.1866,153.9107,153.9107,8083.0
2021-11-04 11:05:00,161.83,161.95,161.58,161.65,7097.0,153.9582,154.0724,153.7204,153.787,7097.0
2021-11-04 11:10:00,161.67,161.76,161.57,161.68,8803.0,153.806,153.8916,153.7109,153.8155,8803.0
2021-11-04 11:15:00,161.63,161.63,161.4,161.5,27608.0,153.768,153.768,153.5491,153.6443,27608.0
2021-11-04 11:20:00,161.49,161.54,161.4,161.44,8546.0,153.6348,153.6823,153.5491,153.5872,8546.0
2021-11-04 11:25:00,161.45,161.55,161.43,161.5,14836.0,153.5967,153.6918,153.5777,153.6443,14836.0
2021-11-04 11:30:00,161.5,161.78,161.47,161.65,8976.0,153.6443,153.9107,153.6157,153.787,8976.0
2021-11-04 11:35:00,161.63,161.63,161.45,161.58,8060.0,153.768,153.768,153.5967,153.7204,8060.0
2021-11-04 11:40:00,161.58,161.65,161.46,161.65,7148.0,153.7204,153.787,153.6062,153.787,7148.0
2021-11-04 11:45:00,161.69,161.73,161.55,161.57,8900.0,153.825,153.8631,153.6918,153.7109,8900.0
2021-11-04 11:50:00,161.56,161.72,161.56,161.72,7161.0,153.7014,153.8536,153.7014,153.8536,7161.0
2021-11-04 11:55:00,161.76,161.77,161.46,161.49,14159.0,153.8916,153.9011,153.6062,153.6348,14159.0
2021-11-04 12:00:00,161.5,161.58,161.31,161.49,17550.0,153.6443,153.7204,153.4635,153.6348,17550.0
2021-11-04 12:05:00,161.53,161.58,161.29,161.53,25678.0,153.6728,153.7204,153.4445,153.6728,25678.0
2021-11-04 12:10:00,161.58,161.63,161.47,161.63,7192.0,153.7204,153.768,153.6157,153.768,7192.0
2021-11-04 12:15:00,161.64,161.84,161.5,161.83,7572.0,153.7775,153.9677,153.6443,153.9582,7572.0
2021-11-04 12:20:00,161.84,161.9,161.71,161.78,5839.0,153.9677,154.0248,153.8441,153.9107,5839.0
2021-11-04 12:25:00,161.74,161.74,161.57,161.58,20036.0,153.8726,153.8726,153.7109,153.7204,20036.0
2021-11-04 12:30:00,161.53,161.68,161.46,161.59,8067.0,153.6728,153.8155,153.6062,153.7299,8067.0
2021-11-04 12:35:00,161.59,161.68,161.52,161.68,8059.0,153.7299,153.8155,153.6633,153.8155,8059.0
2021-11-04 12:40:00,161.63,161.63,161.49,161.49,8184.0,153.768,153.768,153.6348,153.6348,8184.0
2021-11-04 12:45:00,161.49,161.58,161.46,161.58,18327.0,153.6348,153.7204,153.6062,153.7204,18327.0
2021-11-04 12:50:00,161.58,161.76,161.57,161.76,7346.0,153.7204,153.8916,153.7109,153.8916,7346.0
2021-11-04 12:55:00,161.77,161.77,161.57,161.61,18974.0,153.9011,153.9011,153.7109,153.7489,18974.0
2021-11-04 13:00:00,161.59,161.59,161.47,161.48,5918.0,153.7299,153.7299,153.6157,153.6253,5918.0
2021-11-04 13:05:00,161.45,161.48,161.31,161.31,6125.0,153.5967,153.6253,153.4635,153.4635,6125.0
2021-11-04 13:10:00,161.32,161.33,161.15,161.23,7676.0,153.473,153.4826,153.3113,153.3874,7676.0
2021-11-04 13:15:00,161.22,161.23,161.04,161.08,7364.0,153.3779,153.3874,153.2067,153.2447,7364.0
2021-11-04 13:20:00,161.05,161.13,161.04,161.07,6304.0,153.2162,153.2923,153.2067,153.2352,6304.0
2021-11-04 13:25:00,161.11,161.17,161.0,161.0,5911.0,153.2733,153.3303,153.1686,153.1686,5911.0
2021-11-04 13:30:00,160.94,161.02,160.84,160.84,5228.0,153.1115,153.1876,153.0164,153.0164,5228.0
2021-11-04 13:35:00,160.83,161.0,160.83,161.0,6358.0,153.0069,153.1686,153.0069,153.1686,6358.0
2021-11-04 13:40:00,160.99,161.02,160.89,160.93,5164.0,153.1591,153.1876,153.064,153.102,5164.0
2021-11-04 13:45:00,160.93,160.94,160.76,160.76,5670.0,153.102,153.1115,152.9403,152.9403,5670.0
2021-11-04 13:50:00,160.73,160.8,160.64,160.73,6821.0,152.9117,152.9783,152.8261,152.9117,6821.0
2021-11-04 13:55:00,160.71,160.94,160.68,160.84,7560.0,152.8927,153.1115,152.8642,153.0164,7560.0
2021-11-04 14:00:00,160.8,160.85,160.7,160.7,6052.0,152.9783,153.0259,152.8832,152.8832,6052.0
2021-11-04 14:05:00,160.7,160.76,160.67,160.72,7505.0,152.8832,152.9403,152.8547,152.9022,7505.0
2021-11-04 14:10:00,160.74,160.88,160.74,160.83,5095.0,152.9212,153.0544,152.9212,153.0069,5095.0
2021-11-04 14:15:00,160.83,160.86,160.76,160.77,6101.0,153.0069,153.0354,152.9403,152.9498,6101.0
2021-11-04 14:20:00,160.82,160.85,160.77,160.81,6495.0,152.9974,153.0259,152.9498,152.9878,6495.0
2021-11-04 14:25:00,160.79,160.79,160.59,160.66,10051.0,152.9688,152.9688,152.7785,152.8451,10051.0
2021-11-04 14:30:00,160.66,160.72,160.51,160.57,4825.0,152.8451,152.9022,152.7024,152.7595,4825.0
2021-11-04 14:35:00,160.57,160.61,160.48,160.51,6914.0,152.7595,152.7976,152.6739,152.7024,6914.0
2021-11-04 14:40:00,160.53,160.55,160.45,160.48,5747.0,152.7215,152.7405,152.6454,152.6739,5747.0
2021-11-04 14:45:00,160.48,160.54,160.4,160.4,5908.0,152.6739,152.731,152.5978,152.5978,5908.0
2021-11-04 14:50:00,160.34,160.6,160.34,160.54,8652.0,152.5407,152.7881,152.5407,152.731,8652.0
2021-11-04 14:55:00,160.54,160.59,160.44,160.59,6178.0,152.731,152.7785,152.6358,152.7785,6178.0
2021-11-04 15:00:00,160.59,160.67,160.5,160.62,6971.0,152.7785,152.8547,152.6929,152.8071,6971.0
2021-11-04 15:05:00,160.61,160.64,160.57,160.6,7267.0,152.7976,152.8261,152.7595,152.7881,7267.0
2021-11-04 15:10:00,160.61,160.64,160.54,160.56,9657.0,152.7976,152.8261,152.731,152.75,9657.0
2021-11-04 15:15:00,160.54,160.57,160.42,160.5,7042.0,152.731,152.7595,152.6168,152.6929,7042.0
2021-11-04 15:20:00,160.51,160.54,160.39,160.42,10317.0,152.7024,152.731,152.5883,152.6168,10317.0
2021-11-04 15:25:00,160.45,160.59,160.44,160.57,10476.0,152.6454,152.7785,152.6358,152.7595,10476.0
2021-11-04 15:30:00,160.59,160.62,160.4,160.44,9631.0,152.7785,152.8071,152.5978,152.6358,9631.0
2021-11-04 15:35:00,160.45,160.57,160.39,160.56,15843.0,152.6454,152.7595,152.5883,152.75,15843.0
2021-11-04 15:40:00,160.56,160.61,160.42,160.54,17389.0,152.75,152.7976,152.6168,152.731,17389.0
2021-11-04 15:45:00,160.54,160.7,160.49,160.65,22927.0,152.731,152.8832,152.6834,152.8356,22927.0
2021-11-04 15:50:00,160.66,160.89,160.66,160.87,34269.0,152.8451,153.064,152.8451,153.0449,34269.0
2021-11-04 15:55:00,160.88,161.19,160.82,161.17,104363.0,153.0544,153.3494,152.9974,153.3303,104363.0
2021-11-05 09:30:00,162.41,162.48,161.55,161.55,26102.0,154.51,154.5766,153.6918,153.6918,26102.0
2021-11-05 09:35:00,161.56,161.96,161.56,161.76,7498.0,153.7014,154.0819,153.7014,153.8916,7498.0
2021-11-05 09:40:00,161.79,162.11,161.64,162.05,8311.0,153.9202,154.2246,153.7775,154.1675,8311.0
2021-11-05 09:45:00,162.05,162.06,161.75,161.89,9878.0,154.1675,154.177,153.8821,154.0153,9878.0
2021-11-05 09:50:00,161.93,162.08,161.74,161.74,6226.0,154.0534,154.1961,153.8726,153.8726,6226.0
2021-11-05 09:55:00,161.76,162.26,161.71,162.26,17815.0,153.8916,154.3673,153.8441,154.3673,17815.0
2021-11-05 10:00:00,162.18,162.4,162.12,162.25,5702.0,154.2912,154.5005,154.2341,154.3578,5702.0
2021-11-05 10:05:00,162.25,162.44,162.24,162.36,4711.0,154.3578,154.5386,154.3483,154.4624,4711.0
2021-11-05 10:10:00,162.36,162.41,162.13,162.22,7283.0,154.4624,154.51,154.2436,154.3293,7283.0
2021-11-05 10:15:00,162.25,162.56,162.25,162.56,6300.0,154.3578,154.6527,154.3578,154.6527,6300.0
2021-11-05 10:20:00,162.56,162.6,162.23,162.24,3559.0,154.6527,154.6908,154.3388,154.3483,3559.0
2021-11-05 10:25:00,162.27,162.38,162.18,162.38,8015.0,154.3768,154.4815,154.2912,154.4815,8015.0
2021-11-05 10:30:00,162.4,162.47,162.18,162.18,4518.0,154.5005,154.5671,154.2912,154.2912,4518.0
2021-11-05 10:35:00,162.21,162.29,162.18,162.24,5999.0,154.3197,154.3959,154.2912,154.3483,5999.0
2021-11-05 10:40:00,162.28,162.41,162.19,162.27,5347.0,154.3863,154.51,154.3007,154.3768,5347.0
2021-11-05 10:45:00,162.26,162.27,161.74,161.78,11335.0,154.3673,154.3768,153.8726,153.9107,11335.0
2021-11-05 10:50:00,161.79,161.82,161.61,161.66,7666.0,153.9202,153.9487,153.7489,153.7965,7666.0
2021-11-05 10:55:00,161.66,161.66,161.32,161.43,6366.0,153.7965,153.7965,153.473,153.5777,6366.0
2021-11-05 11:00:00,161.44,161.61,161.44,161.47,5013.0,153.5872,153.7489,153.5872,153.6157,5013.0
2021-11-05 11:05:00,161.5,161.55,161.27,161.39,8399.0,153.6443,153.6918,153.4255,153.5396,8399.0
2021-11-05 11:10:00,161.34,161.44,161.18,161.21,6424.0,153.4921,153.5872,153.3398,153.3684,6424.0
2021-11-05 11:15:00,161.21,161.34,161.16,161.19,19873.0,153.3684,153.4921,153.3208,153.3494,19873.0
2021-11-05 11:20:00,161.19,161.54,161.19,161.46,5278.0,153.3494,153.6823,153.3494,153.6062,5278.0
2021-11-05 11:25:00,161.41,161.54,161.31,161.51,19913.0,153.5587,153.6823,153.4635,153.6538,19913.0
2021-11-05 11:30:00,161.52,161.77,161.52,161.61,2639.0,153.6633,153.9011,153.6633,153.7489,2639.0
2021-11-05 11:35:00,161.51,161.63,161.36,161.63,5046.0,153.6538,153.768,153.5111,153.768,5046.0
2021-11-05 11:40:00,161.63,161.73,161.6,161.64,5021.0,153.768,153.8631,153.7394,153.7775,5021.0
2021-11-05 11:45:00,161.55,161.7,161.49,161.68,4643.0,153.6918,153.8346,153.6348,153.8155,4643.0
2021-11-05 11:50:00,161.6,161.6,161.22,161.26,4498.0,153.7394,153.7394,153.3779,153.416,4498.0
2021-11-05 11:55:00,161.27,161.27,160.87,160.88,3984.0,153.4255,153.4255,153.0449,153.0544,3984.0
2021-11-05 12:00:00,160.86,161.11,160.86,161.07,5027.0,153.0354,153.2733,153.0354,153.2352,5027.0
2021-11-05 12:05:00,161.04,161.06,160.9,160.91,6534.0,153.2067,153.2257,153.0735,153.083,6534.0
2021-11-05 12:10:00,160.9,160.9,160.7,160.7,4411.0,153.0735,153.0735,152.8832,152.8832,4411.0
2021-11-05 12:15:00,160.68,160.81,160.68,160.75,11174.0,152.8642,152.9878,152.8642,152.9308,11174.0
2021-11-05 12:20:00,160.75,160.79,160.69,160.79,4582.0,152.9308,152.9688,152.8737,152.9688,4582.0
2021-11-05 12:25:00,160.73,160.74,160.57,160.59,6989.0,152.9117,152.9212,152.7595,152.7785,6989.0
2021-11-05 12:30:00,160.6,160.71,160.6,160.67,10342.0,152.7881,152.8927,152.7881,152.8547,10342.0
2021-11-05 12:35:00,160.68,160.69,160.53,160.53,5228.0,152.8642,152.8737,152.7215,152.7215,5228.0
2021-11-05 12:40:00,160.53,160.53,160.39,160.39,8308.0,152.7215,152.7215,152.5883,152.5883,8308.0
2021-11-05 12:45:00,160.34,160.46,160.34,160.42,6744.0,152.5407,152.6549,152.5407,152.6168,6744.0
2021-11-05 12:50:00,160.44,160.45,160.34,160.34,6978.0,152.6358,152.6454,152.5407,152.5407,6978.0
2021-11-05 12:55:00,160.37,160.37,160.19,160.21,6035.0,152.5692,152.5692,152.398,152.417,6035.0
2021-11-05 13:00:00,160.22,160.42,160.22,160.42,3626.0,152.4265,152.6168,152.4265,152.6168,3626.0
2021-11-05 13:05:00,160.48,160.48,160.31,160.31,2902.0,152.6739,152.6739,152.5122,152.5122,2902.0
2021-11-05 13:10:00,160.33,160.4,160.22,160.38,4932.0,152.5312,152.5978,152.4265,152.5788,4932.0
2021-11-05 13:15:00,160.47,160.78,160.47,160.77,3349.0,152.6644,152.9593,152.6644,152.9498,3349.0
2021-11-05 13:20:00,160.77,160.82,160.63,160.63,5950.0,152.9498,152.9974,152.8166,152.8166,5950.0
2021-11-05 13:25:00,160.55,160.55,160.25,160.25,3800.0,152.7405,152.7405,152.4551,152.4551,3800.0
2021-11-05 13:30:00,160.26,160.6,160.23,160.57,6698.0,152.4646,152.7881,152.4361,152.7595,6698.0
2021-11-05 13:35:00,160.55,160.63,160.49,160.53,6630.0,152.7405,152.8166,152.6834,152.7215,6630.0
2021-11-05 13:40:00,160.55,160.55,160.39,160.47,4435.0,152.7405,152.7405,152.5883,152.6644,4435.0
2021-11-05 13:45:00,160.47,160.53,160.33,160.34,3625.0,152.6644,152.7215,152.5312,152.5407,3625.0
2021-11-05 13:50:00,160.34,160.46,160.34,160.39,4644.0,152.5407,152.6549,152.5407,152.5883,4644.0
2021-11-05 13:55:00,160.36,160.44,160.34,160.44,3919.0,152.5597,152.6358,152.5407,152.6358,3919.0
2021-11-05 14:00:00,160.43,160.56,160.43,160.56,3457.0,152.6263,152.75,152.6263,152.75,3457.0
2021-11-05 14:05:00,160.57,160.67,160.57,160.6,8306.0,152.7595,152.8547,152.7595,152.7881,8306.0
2021-11-05 14:10:00,160.57,160.66,160.49,160.66,5343.0,152.7595,152.8451,152.6834,152.8451,5343.0
2021-11-05 14:15:00,160.65,160.77,160.65,160.75,6746.0,152.8356,152.9498,152.8356,152.9308,6746.0
2021-11-05 14:20:00,160.78,160.83,160.75,160.75,3733.0,152.9593,153.0069,152.9308,152.9308,3733.0
2021-11-05 14:25:00,160.76,160.93,160.72,160.93,4731.0,152.9403,153.102,152.9022,153.102,4731.0
2021-11-05 14:30:00,160.93,160.96,160.85,160.88,10386.0,153.102,153.1305,153.0259,153.0544,10386.0
2021-11-05 14:35:00,160.86,160.86,160.77,160.86,4135.0,153.0354,153.0354,152.9498,153.0354,4135.0
2021-11-05 14:40:00,160.84,160.93,160.81,160.81,3262.0,153.0164,153.102,152.9878,152.9878,3262.0
2021-11-05 14:45:00,160.85,160.89,160.82,160.88,4245.0,153.0259,153.064,152.9974,153.0544,4245.0
2021-11-05 14:50:00,160.88,161.0,160.88,160.99,6484.0,153.0544,153.1686,153.0544,153.1591,6484.0
2021-11-05 14:55:00,161.01,161.02,160.91,160.95,6376.0,153.1781,153.1876,153.083,153.121,6376.0
2021-11-05 15:00:00,160.98,161.03,160.77,160.89,9490.0,153.1496,153.1971,152.9498,153.064,9490.0
2021-11-05 15:05:00,160.89,161.05,160.88,161.04,8028.0,153.064,153.2162,153.0544,153.2067,8028.0
2021-11-05 15:10:00,161.06,161.11,160.93,161.07,20870.0,153.2257,153.2733,153.102,153.2352,20870.0
2021-11-05 15:15:00,161.07,161.09,161.0,161.02,10430.0,153.2352,153.2542,153.1686,153.1876,10430.0
2021-11-05 15:20:00,161.03,161.14,160.96,161.12,11917.0,153.1971,153.3018,153.1305,153.2828,11917.0
2021-11-05 15:25:00,161.12,161.16,160.98,161.03,11729.0,153.2828,153.3208,153.1496,153.1971,11729.0
2021-11-05 15:30:00,161.05,161.21,160.95,161.21,15238.0,153.2162,153.3684,153.121,153.3684,15238.0
2021-11-05 15:35:00,161.21,161.37,161.19,161.31,16436.0,153.3684,153.5206,153.3494,153.4635,16436.0
2021-11-05 15:40:00,161.32,161.37,161.18,161.22,12550.0,153.473,153.5206,153.3398,153.3779,12550.0
2021-11-05 15:45:00,161.23,161.51,161.21,161.39,19569.0,153.3874,153.6538,153.3684,153.5396,19569.0
2021-11-05 15:50:00,161.53,161.67,161.12,161.2,49399.0,153.6728,153.806,153.2828,153.3589,49399.0
2021-11-05 15:55:00,161.19,161.54,161.15,161.47,105446.0,153.3494,153.6823,153.3113,153.6157,105446.0
2021-11-08 09:30:00,162.47,162.61,161.98,162.04,23225.0,154.5671,154.7003,154.1009,154.158,23225.0
2021-11-08 09:35:00,161.93,161.94,161.0,161.0,6897.0,154.0534,154.0629,153.1686,153.1686,6897.0
2021-11-08 09:40:00,161.09,162.03,161.09,162.03,12038.0,153.2542,154.1485,153.2542,154.1485,12038.0
2021-11-08 09:45:00,162.08,162.67,161.94,162.58,15075.0,154.1961,154.7574,154.0629,154.6717,15075.0
2021-11-08 09:50:00,162.56,162.97,162.51,162.97,16131.0,154.6527,155.0428,154.6052,155.0428,16131.0
2021-11-08 09:55:00,162.9,163.13,162.8,163.13,16661.0,154.9762,155.195,154.881,155.195,16661.0
2021-11-08 10:00:00,163.29,163.29,162.93,163.02,14271.0,155.3472,155.3472,155.0047,155.0903,14271.0
2021-11-08 10:05:00,163.09,163.09,162.62,162.76,6002.0,155.1569,155.1569,154.7098,154.843,6002.0
2021-11-08 10:10:00,162.74,162.98,162.74,162.87,5618.0,154.824,155.0523,154.824,154.9476,5618.0
2021-11-08 10:15:00,162.82,163.02,162.8,162.9,6362.0,154.9001,155.0903,154.881,154.9762,6362.0
2021-11-08 10:20:00,162.87,163.08,162.87,162.92,8242.0,154.9476,155.1474,154.9476,154.9952,8242.0
2021-11-08 10:25:00,163.0,163.04,162.91,163.04,62878.0,155.0713,155.1094,154.9857,155.1094,62878.0
2021-11-08 10:30:00,163.08,163.29,163.07,163.2,7265.0,155.1474,155.3472,155.1379,155.2616,7265.0
2021-11-08 10:35:00,163.17,163.43,163.16,163.27,5765.0,155.233,155.4804,155.2235,155.3282,5765.0
2021-11-08 10:40:00,163.23,163.26,162.92,163.18,9586.0,155.2901,155.3187,154.9952,155.2426,9586.0
2021-11-08 10:45:00,163.24,163.48,163.22,163.47,5509.0,155.2996,155.528,155.2806,155.5185,5509.0
2021-11-08 10:50:00,163.51,163.56,163.34,163.38,7370.0,155.5565,155.6041,155.3948,155.4328,7370.0
2021-11-08 10:55:00,163.39,163.44,163.19,163.32,8951.0,155.4423,155.4899,155.2521,155.3758,8951.0
2021-11-08 11:00:00,163.3,163.35,163.16,163.16,7948.0,155.3567,155.4043,155.2235,155.2235,7948.0
2021-11-08 11:05:00,163.15,163.16,163.0,163.01,9897.0,155.214,155.2235,155.0713,155.0808,9897.0
2021-11-08 11:10:00,163.02,163.14,162.97,163.09,9145.0,155.0903,155.2045,155.0428,155.1569,9145.0
2021-11-08 11:15:00,163.13,163.45,163.13,163.36,8913.0,155.195,155.4994,155.195,155.4138,8913.0
2021-11-08 11:20:00,163.41,163.41,163.28,163.36,5411.0,155.4614,155.4614,155.3377,155.4138,5411.0
2021-11-08 11:25:00,163.4,163.44,163.02,163.08,11721.0,155.4519,155.4899,155.0903,155.1474,11721.0
2021-11-08 11:30:00,163.14,163.28,163.13,163.28,4161.0,155.2045,155.3377,155.195,155.3377,4161.0
2021-11-08 11:35:00,163.27,163.3,163.16,163.29,6354.0,155.3282,155.3567,155.2235,155.3472,6354.0
2021-11-08 11:40:00,163.28,163.28,163.21,163.24,4122.0,155.3377,155.3377,155.2711,155.2996,4122.0
2021-11-08 11:45:00,163.2,163.36,163.2,163.35,4921.0,155.2616,155.4138,155.2616,155.4043,4921.0
2021-11-08 11:50:00,163.35,163.38,163.24,163.38,12184.0,155.4043,155.4328,155.2996,155.4328,12184.0
2021-11-08 11:55:00,163.37,163.38,163.22,163.3,7054.0,155.4233,155.4328,155.2806,155.3567,7054.0
2021-11-08 12:00:00,163.29,163.33,163.24,163.27,5615.0,155.3472,155.3853,155.2996,155.3282,5615.0
2021-11-08 12:05:00,163.3,163.45,163.28,163.45,6721.0,155.3567,155.4994,155.3377,155.4994,6721.0
2021-11-08 12:10:00,163.47,163.47,163.28,163.3,8255.0,155.5185,155.5185,155.3377,155.3567,8255.0
2021-11-08 12:15:00,163.27,163.43,163.26,163.37,10367.0,155.3282,155.4804,155.3187,155.4233,10367.0
2021-11-08 12:20:00,163.37,163.4,163.33,163.38,6676.0,155.4233,155.4519,155.3853,155.4328,6676.0
2021-11-08 12:25:00,163.38,163.38,163.26,163.29,9756.0,155.4328,155.4328,155.3187,155.3472,9756.0
2021-11-08 12:30:00,163.28,163.45,163.23,163.43,5005.0,155.3377,155.4994,155.2901,155.4804,5005.0
2021-11-08 12:35:00,163.44,163.45,163.28,163.28,10941.0,155.4899,155.4994,155.3377,155.3377,10941.0
2021-11-08 12:40:00,163.28,163.42,163.27,163.35,4933.0,155.3377,155.4709,155.3282,155.4043,4933.0
2021-11-08 12:45:00,163.34,163.36,163.25,163.31,8359.0,155.3948,155.4138,155.3092,155.3662,8359.0
2021-11-08 12:50:00,163.33,163.36,163.26,163.34,5797.0,155.3853,155.4138,155.3187,155.3948,5797.0
2021-11-08 12:55:00,163.33,163.33,163.15,163.25,6601.0,155.3853,155.3853,155.214,155.3092,6601.0
2021-11-08 13:00:00,163.26,163.29,163.18,163.22,5023.0,155.3187,155.3472,155.2426,155.2806,5023.0
2021-11-08 13:05:00,163.23,163.31,163.23,163.29,6557.0,155.2901,155.3662,155.2901,155.3472,6557.0
2021-11-08 13:10:00,163.26,163.35,163.24,163.27,6316.0,155.3187,155.4043,155.2996,155.3282,6316.0
2021-11-08 13:15:00,163.26,163.36,163.24,163.27,4642.0,155.3187,155.4138,155.2996,155.3282,4642.0
2021-11-08 13:20:00,163.28,163.33,163.17,163.18,5243.0,155.3377,155.3853,155.233,155.2426,5243.0
2021-11-08 13:25:00,163.21,163.34,163.21,163.22,5527.0,155.2711,155.3948,155.2711,155.2806,5527.0
2021-11-08 13:30:00,163.21,163.29,163.17,163.27,5704.0,155.2711,155.3472,155.233,155.3282,5704.0
2021-11-08 13:35:00,163.28,163.4,163.27,163.39,8348.0,155.3377,155.4519,155.3282,155.4423,8348.0
2021-11-08 13:40:00,163.38,163.45,163.34,163.35,6527.0,155.4328,155.4994,155.3948,155.4043,6527.0
2021-11-08 13:45:00,163.42,163.54,163.42,163.51,5071.0,155.4709,155.5851,155.4709,155.5565,5071.0
2021-11-08 13:50:00,163.51,163.58,163.49,163.49,6324.0,155.5565,155.6231,155.5375,155.5375,6324.0
2021-11-08 13:55:00,163.5,163.62,163.49,163.6,11808.0,155.547,155.6612,155.5375,155.6421,11808.0
2021-11-08 14:00:00,163.6,163.66,163.49,163.56,12774.0,155.6421,155.6992,155.5375,155.6041,12774.0
2021-11-08 14:05:00,163.54,163.56,163.5,163.51,13112.0,155.5851,155.6041,155.547,155.5565,13112.0
2021-11-08 14:10:00,163.53,163.63,163.49,163.5,17158.0,155.5755,155.6707,155.5375,155.547,17158.0
2021-11-08 14:15:00,163.49,163.67,163.49,163.64,12848.0,155.5375,155.7087,155.5375,155.6802,12848.0
2021-11-08 14:20:00,163.64,163.65,163.45,163.5,6082.0,155.6802,155.6897,155.4994,155.547,6082.0
2021-11-08 14:25:00,163.5,163.65,163.47,163.65,6489.0,155.547,155.6897,155.5185,155.6897,6489.0
2021-11-08 14:30:00,163.6,163.63,163.53,163.6,7760.0,155.6421,155.6707,155.5755,155.6421,7760.0
2021-11-08 14:35:00,163.57,163.76,163.57,163.72,6168.0,155.6136,155.7943,155.6136,155.7563,6168.0
2021-11-08 14:40:00,163.72,163.76,163.67,163.74,4879.0,155.7563,155.7943,155.7087,155.7753,4879.0
2021-11-08 14:45:00,163.74,163.8,163.72,163.73,4813.0,155.7753,155.8324,155.7563,155.7658,4813.0
2021-11-08 14:50:00,163.75,163.92,163.74,163.9,4086.0,155.7848,155.9466,155.7753,155.9275,4086.0
2021-11-08 14:55:00,163.89,164.13,163.88,164.13,4538.0,155.918,156.1464,155.9085,156.1464,4538.0
2021-11-08 15:00:00,164.19,164.19,164.08,164.12,8686.0,156.2034,156.2034,156.0988,156.1368,8686.0
2021-11-08 15:05:00,164.14,164.21,164.08,164.1,9232.0,156.1559,156.2225,156.0988,156.1178,9232.0
2021-11-08 15:10:00,164.1,164.15,164.04,164.15,7398.0,156.1178,156.1654,156.0607,156.1654,7398.0
2021-11-08 15:15:00,164.1,164.11,164.08,164.08,8409.0,156.1178,156.1273,156.0988,156.0988,8409.0
2021-11-08 15:20:00,164.09,164.22,164.09,164.13,8605.0,156.1083,156.232,156.1083,156.1464,8605.0
2021-11-08 15:25:00,164.14,164.23,164.13,164.2,8880.0,156.1559,156.2415,156.1464,156.2129,8880.0
2021-11-08 15:30:00,164.19,164.37,164.15,164.35,16812.0,156.2034,156.3747,156.1654,156.3557,16812.0
2021-11-08 15:35:00,164.34,164.48,164.27,164.29,20250.0,156.3461,156.4793,156.2795,156.2986,20250.0
2021-11-08 15:40:00,164.31,164.55,164.29,164.49,14240.0,156.3176,156.5459,156.2986,156.4888,14240.0
2021-11-08 15:45:00,164.5,164.5,164.33,164.33,30923.0,156.4984,156.4984,156.3366,156.3366,30923.0
2021-11-08 15:50:00,164.35,164.58,164.34,164.52,35777.0,156.3557,156.5745,156.3461,156.5174,35777.0
2021-11-08 15:55:00,164.52,164.52,163.99,163.99,142489.0,156.5174,156.5174,156.0132,156.0132,142489.0
2021-11-09 09:30:00,163.68,164.54,163.68,164.17,28371.0,155.7182,156.5364,155.7182,156.1844,28371.0
2021-11-09 09:35:00,164.09,164.3,163.45,163.5,6574.0,156.1083,156.3081,155.4994,155.547,6574.0
2021-11-09 09:40:00,163.58,163.72,163.29,163.54,12626.0,155.6231,155.7563,155.3472,155.5851,12626.0
2021-11-09 09:45:00,163.59,164.43,163.59,164.39,10578.0,155.6326,156.4318,155.6326,156.3937,10578.0
2021-11-09 09:50:00,164.38,164.44,164.07,164.44,8942.0,156.3842,156.4413,156.0893,156.4413,8942.0
2021-11-09 09:55:00,164.4,164.74,164.38,164.49,22491.0,156.4032,156.7267,156.3842,156.4888,22491.0
2021-11-09 10:00:00,164.51,164.74,164.27,164.28,11481.0,156.5079,156.7267,156.2795,156.2891,11481.0
2021-11-09 10:05:00,164.41,164.66,164.39,164.39,5337.0,156.4127,156.6506,156.3937,156.3937,5337.0
2021-11-09 10:10:00,164.44,164.6,164.33,164.6,7017.0,156.4413,156.5935,156.3366,156.5935,7017.0
2021-11-09 10:15:00,164.6,164.61,164.34,164.37,9524.0,156.5935,156.603,156.3461,156.3747,9524.0
2021-11-09 10:20:00,164.36,164.69,164.36,164.54,7570.0,156.3652,156.6791,156.3652,156.5364,7570.0
2021-11-09 10:25:00,164.56,164.77,164.56,164.71,6762.0,156.5554,156.7552,156.5554,156.6981,6762.0
2021-11-09 10:30:00,164.78,164.9,164.63,164.87,6376.0,156.7647,156.8789,156.622,156.8504,6376.0
2021-11-09 10:35:00,164.86,164.89,164.74,164.74,5894.0,156.8408,156.8694,156.7267,156.7267,5894.0
2021-11-09 10:40:00,164.76,165.11,164.73,165.11,11300.0,156.7457,157.0787,156.7172,157.0787,11300.0
2021-11-09 10:45:00,165.07,165.07,164.77,164.77,4987.0,157.0406,157.0406,156.7552,156.7552,4987.0
2021-11-09 10:50:00,164.69,164.71,164.56,164.65,9010.0,156.6791,156.6981,156.5554,156.6411,9010.0
2021-11-09 10:55:00,164.62,164.62,164.33,164.33,8685.0,156.6125,156.6125,156.3366,156.3366,8685.0
2021-11-09 11:00:00,164.36,164.4,164.23,164.23,6055.0,156.3652,156.4032,156.2415,156.2415,6055.0
2021-11-09 11:05:00,164.14,164.17,163.96,164.06,5246.0,156.1559,156.1844,155.9846,156.0798,5246.0
2021-11-09 11:10:00,164.05,164.1,163.77,163.91,9571.0,156.0702,156.1178,155.8039,155.9371,9571.0
2021-11-09 11:15:00,163.88,164.22,163.87,164.21,4527.0,155.9085,156.232,155.899,156.2225,4527.0
2021-11-09 11:20:00,164.19,164.36,164.19,164.31,3456.0,156.2034,156.3652,156.2034,156.3176,3456.0
2021-11-09 11:25:00,164.3,164.39,164.22,164.28,6529.0,156.3081,156.3937,156.232,156.2891,6529.0
2021-11-09 11:30:00,164.33,164.46,164.17,164.43,31105.0,156.3366,156.4603,156.1844,156.4318,31105.0
2021-11-09 11:35:00,164.44,164.44,164.06,164.06,4661.0,156.4413,156.4413,156.0798,156.0798,4661.0
2021-11-09 11:40:00,164.01,164.17,164.01,164.17,5636.0,156.0322,156.1844,156.0322,156.1844,5636.0
2021-11-09 11:45:00,164.17,164.18,163.92,164.05,6088.0,156.1844,156.1939,155.9466,156.0702,6088.0
2021-11-09 11:50:00,163.97,164.06,163.97,163.98,4587.0,155.9941,156.0798,155.9941,156.0036,4587.0
2021-11-09 11:55:00,163.97,164.2,163.87,164.17,9743.0,155.9941,156.2129,155.899,156.1844,9743.0
2021-11-09 12:00:00,164.14,164.31,164.06,164.26,5647.0,156.1559,156.3176,156.0798,156.27,5647.0
2021-11-09 12:05:00,164.25,164.3,164.21,164.21,4821.0,156.2605,156.3081,156.2225,156.2225,4821.0
2021-11-09 12:10:00,164.22,164.44,164.21,164.43,4527.0,156.232,156.4413,156.2225,156.4318,4527.0
2021-11-09 12:15:00,164.41,164.44,164.23,164.23,4135.0,156.4127,156.4413,156.2415,156.2415,4135.0
2021-11-09 12:20:00,164.28,164.32,164.14,164.15,5429.0,156.2891,156.3271,156.1559,156.1654,5429.0
2021-11-09 12:25:00,164.18,164.23,164.1,164.23,3454.0,156.1939,156.2415,156.1178,156.2415,3454.0
2021-11-09 12:30:00,164.2,164.4,164.2,164.34,8525.0,156.2129,156.4032,156.2129,156.3461,8525.0
2021-11-09 12:35:00,164.36,164.39,164.28,164.34,6801.0,156.3652,156.3937,156.2891,156.3461,6801.0
2021-11-09 12:40:00,164.36,164.4,164.26,164.3,9565.0,156.3652,156.4032,156.27,156.3081,9565.0
2021-11-09 12:45:00,164.29,164.39,164.29,164.39,31674.0,156.2986,156.3937,156.2986,156.3937,31674.0
2021-11-09 12:50:00,164.39,164.54,164.39,164.48,7439.0,156.3937,156.5364,156.3937,156.4793,7439.0
2021-11-09 12:55:00,164.47,164.52,164.36,164.37,6412.0,156.4698,156.5174,156.3652,156.3747,6412.0
2021-11-09 13:00:00,164.36,164.4,164.25,164.28,7064.0,156.3652,156.4032,156.2605,156.2891,7064.0
2021-11-09 13:05:00,164.28,164.38,164.27,164.36,4570.0,156.2891,156.3842,156.2795,156.3652,4570.0
2021-11-09 13:10:00,164.36,164.39,164.26,164.26,5447.0,156.3652,156.3937,156.27,156.27,5447.0
2021-11-09 13:15:00,164.23,164.33,164.2,164.31,4546.0,156.2415,156.3366,156.2129,156.3176,4546.0
2021-11-09 13:20:00,164.31,164.31,164.1,164.13,32667.0,156.3176,156.3176,156.1178,156.1464,32667.0
2021-11-09 13:25:00,164.11,164.28,163.99,164.24,10473.0,156.1273,156.2891,156.0132,156.251,10473.0
2021-11-09 13:30:00,164.24,164.27,164.16,164.16,4909.0,156.251,156.2795,156.1749,156.1749,4909.0
2021-11-09 13:35:00,164.16,164.24,164.11,164.11,8323.0,156.1749,156.251,156.1273,156.1273,8323.0
2021-11-09 13:40:00,164.1,164.2,164.1,164.17,5386.0,156.1178,156.2129,156.1178,156.1844,5386.0
2021-11-09 13:45:00,164.16,164.18,164.11,164.14,6373.0,156.1749,156.1939,156.1273,156.1559,6373.0
2021-11-09 13:50:00,164.14,164.15,164.09,164.14,10050.0,156.1559,156.1654,156.1083,156.1559,10050.0
2021-11-09 13:55:00,164.16,164.16,164.05,164.09,10916.0,156.1749,156.1749,156.0702,156.1083,10916.0
2021-11-09 14:00:00,164.09,164.31,164.07,164.26,6130.0,156.1083,156.3176,156.0893,156.27,6130.0
2021-11-09 14:05:00,164.25,164.25,164.04,164.04,4030.0,156.2605,156.2605,156.0607,156.0607,4030.0
2021-11-09 14:10:00,164.02,164.05,163.98,164.05,11326.0,156.0417,156.0702,156.0036,156.0702,11326.0
2021-11-09 14:15:00,164.08,164.22,164.08,164.22,6114.0,156.0988,156.232,156.0988,156.232,6114.0
2021-11-09 14:20:00,164.22,164.24,164.12,164.15,15104.0,156.232,156.251,156.1368,156.1654,15104.0
2021-11-09 14:25:00,164.15,164.15,163.98,164.06,6351.0,156.1654,156.1654,156.0036,156.0798,6351.0
2021-11-09 14:30:00,164.07,164.14,164.07,164.11,6665.0,156.0893,156.1559,156.0893,156.1273,6665.0
2021-11-09 14:35:00,164.11,164.26,164.08,164.25,18338.0,156.1273,156.27,156.0988,156.2605,18338.0
2021-11-09 14:40:00,164.28,164.34,164.28,164.32,4584.0,156.2891,156.3461,156.2891,156.3271,4584.0
2021-11-09 14:45:00,164.32,164.32,164.22,164.24,3539.0,156.3271,156.3271,156.232,156.251,3539.0
2021-11-09 14:50:00,164.25,164.38,164.17,164.33,8237.0,156.2605,156.3842,156.1844,156.3366,8237.0
2021-11-09 14:55:00,164.35,164.38,164.27,164.38,7300.0,156.3557,156.3842,156.2795,156.3842,7300.0
2021-11-09 15:00:00,164.36,164.54,164.34,164.54,8462.0,156.3652,156.5364,156.3461,156.5364,8462.0
2021-11-09 15:05:00,164.55,164.56,164.49,164.55,12462.0,156.5459,156.5554,156.4888,156.5459,12462.0
2021-11-09 15:10:00,164.55,164.6,164.49,164.5,5919.0,156.5459,156.5935,156.4888,156.4984,5919.0
2021-11-09 15:15:00,164.49,164.54,164.44,164.53,6668.0,156.4888,156.5364,156.4413,156.5269,6668.0
2021-11-09 15:20:00,164.54,164.66,164.54,164.62,6576.0,156.5364,156.6506,156.5364,156.6125,6576.0
2021-11-09 15:25:00,164.61,164.69,164.57,164.69,6920.0,156.603,156.6791,156.5649,156.6791,6920.0
2021-11-09 15:30:00,164.7,164.7,164.41,164.44,10435.0,156.6886,156.6886,156.4127,156.4413,10435.0
2021-11-09 15:35:00,164.42,164.52,164.35,164.51,8954.0,156.4222,156.5174,156.3557,156.5079,8954.0
2021-11-09 15:40:00,164.52,164.63,164.47,164.57,19014.0,156.5174,156.622,156.4698,156.5649,19014.0
2021-11-09 15:45:00,164.56,164.8,164.56,164.8,25940.0,156.5554,156.7838,156.5554,156.7838,25940.0
2021-11-09 15:50:00,164.82,164.84,164.66,164.74,41638.0,156.8028,156.8218,156.6506,156.7267,41638.0
2021-11-09 15:55:00,164.74,164.98,164.74,164.92,110416.0,156.7267,156.955,156.7267,156.8979,110416.0
2021-11-10 09:30:00,164.62,166.08,164.58,165.9,31798.0,156.6125,158.0015,156.5745,157.8303,31798.0
2021-11-10 09:35:00,165.98,166.03,165.25,165.28,12124.0,157.9064,157.9539,157.2119,157.2404,12124.0
2021-11-10 09:40:00,165.41,165.44,165.26,165.31,8969.0,157.3641,157.3926,157.2214,157.269,8969.0
2021-11-10 09:45:00,165.38,165.38,164.95,164.95,5487.0,157.3355,157.3355,156.9265,156.9265,5487.0
2021-11-10 09:50:00,164.95,165.38,164.95,165.19,7358.0,156.9265,157.3355,156.9265,157.1548,7358.0
2021-11-10 09:55:00,165.17,165.54,164.99,165.5,5604.0,157.1358,157.4878,156.9645,157.4497,5604.0
2021-11-10 10:00:00,165.55,165.68,165.39,165.45,7524.0,157.4973,157.621,157.3451,157.4021,7524.0
2021-11-10 10:05:00,165.42,165.67,165.42,165.67,5520.0,157.3736,157.6114,157.3736,157.6114,5520.0
2021-11-10 10:10:00,165.65,165.69,165.49,165.49,5079.0,157.5924,157.6305,157.4402,157.4402,5079.0
2021-11-10 10:15:00,165.47,165.49,165.33,165.45,3838.0,157.4212,157.4402,157.288,157.4021,3838.0
2021-11-10 10:20:00,165.47,165.49,165.43,165.44,5433.0,157.4212,157.4402,157.3831,157.3926,5433.0
2021-11-10 10:25:00,165.5,165.58,165.48,165.49,4339.0,157.4497,157.5258,157.4307,157.4402,4339.0
2021-11-10 10:30:00,165.52,165.57,165.49,165.54,4505.0,157.4687,157.5163,157.4402,157.4878,4505.0
2021-11-10 10:35:00,165.54,165.83,165.51,165.8,8307.0,157.4878,157.7637,157.4592,157.7351,8307.0
2021-11-10 10:40:00,165.83,165.84,165.52,165.52,5688.0,157.7637,157.7732,157.4687,157.4687,5688.0
2021-11-10 10:45:00,165.52,165.61,165.52,165.56,4000.0,157.4687,157.5544,157.4687,157.5068,4000.0
2021-11-10 10:50:00,165.56,165.8,165.56,165.8,4403.0,157.5068,157.7351,157.5068,157.7351,4403.0
2021-11-10 10:55:00,165.79,165.92,165.78,165.78,6740.0,157.7256,157.8493,157.7161,157.7161,6740.0
2021-11-10 11:00:00,165.79,165.85,165.68,165.77,8119.0,157.7256,157.7827,157.621,157.7066,8119.0
2021-11-10 11:05:00,165.75,165.81,165.75,165.81,2450.0,157.6876,157.7446,157.6876,157.7446,2450.0
2021-11-10 11:10:00,165.87,165.96,165.82,165.85,9107.0,157.8017,157.8873,157.7541,157.7827,9107.0
2021-11-10 11:15:00,165.87,165.92,165.84,165.89,4418.0,157.8017,157.8493,157.7732,157.8207,4418.0
2021-11-10 11:20:00,165.89,166.07,165.89,165.99,6436.0,157.8207,157.992,157.8207,157.9159,6436.0
2021-11-10 11:25:00,165.99,165.99,165.81,165.87,2897.0,157.9159,157.9159,157.7446,157.8017,2897.0
2021-11-10 11:30:00,165.88,165.93,165.72,165.81,9262.0,157.8112,157.8588,157.659,157.7446,9262.0
2021-11-10 11:35:00,165.77,165.84,165.74,165.74,6724.0,157.7066,157.7732,157.678,157.678,6724.0
2021-11-10 11:40:00,165.75,165.76,165.63,165.64,3886.0,157.6876,157.6971,157.5734,157.5829,3886.0
2021-11-10 11:45:00,165.63,165.73,165.62,165.63,8653.0,157.5734,157.6685,157.5639,157.5734,8653.0
2021-11-10 11:50:00,165.65,165.71,165.58,165.67,7279.0,157.5924,157.6495,157.5258,157.6114,7279.0
2021-11-10 11:55:00,165.66,165.66,165.56,165.64,3225.0,157.6019,157.6019,157.5068,157.5829,3225.0
2021-11-10 12:00:00,165.68,165.76,165.64,165.75,4159.0,157.621,157.6971,157.5829,157.6876,4159.0
2021-11-10 12:05:00,165.76,165.82,165.75,165.81,29366.0,157.6971,157.7541,157.6876,157.7446,29366.0
2021-11-10 12:10:00,165.84,165.88,162.91,165.54,27070.0,157.7732,157.8112,154.9857,157.4878,27070.0
2021-11-10 12:15:00,165.52,165.52,165.28,165.28,3619.0,157.4687,157.4687,157.2404,157.2404,3619.0
2021-11-10 12:20:00,165.31,165.38,165.3,165.38,7180.0,157.269,157.3355,157.2594,157.3355,7180.0
2021-11-10 12:25:00,165.4,165.45,165.33,165.35,4643.0,157.3546,157.4021,157.288,157.307,4643.0
2021-11-10 12:30:00,165.32,165.37,165.25,165.3,4220.0,157.2785,157.326,157.2119,157.2594,4220.0
2021-11-10 12:35:00,165.32,165.39,165.27,165.3,3430.0,157.2785,157.3451,157.2309,157.2594,3430.0
2021-11-10 12:40:00,165.3,165.38,165.27,165.29,4868.0,157.2594,157.3355,157.2309,157.2499,4868.0
2021-11-10 12:45:00,165.26,165.31,165.23,165.3,3173.0,157.2214,157.269,157.1928,157.2594,3173.0
2021-11-10 12:50:00,165.31,165.39,165.31,165.35,12147.0,157.269,157.3451,157.269,157.307,12147.0
2021-11-10 12:55:00,165.35,165.42,165.24,165.32,6338.0,157.307,157.3736,157.2024,157.2785,6338.0
2021-11-10 13:00:00,165.31,165.34,165.18,165.26,5156.0,157.269,157.2975,157.1453,157.2214,5156.0
2021-11-10 13:05:00,165.22,165.27,165.13,165.22,7563.0,157.1833,157.2309,157.0977,157.1833,7563.0
2021-11-10 13:10:00,165.23,165.33,165.23,165.24,5237.0,157.1928,157.288,157.1928,157.2024,5237.0
2021-11-10 13:15:00,165.2,165.23,165.12,165.15,4731.0,157.1643,157.1928,157.0882,157.1167,4731.0
2021-11-10 13:20:00,165.18,165.18,164.88,164.92,15242.0,157.1453,157.1453,156.8599,156.8979,15242.0
2021-11-10 13:25:00,164.93,165.12,164.93,165.09,8218.0,156.9074,157.0882,156.9074,157.0597,8218.0
2021-11-10 13:30:00,165.06,165.17,165.02,165.17,5216.0,157.0311,157.1358,156.9931,157.1358,5216.0
2021-11-10 13:35:00,165.12,165.13,165.06,165.09,7669.0,157.0882,157.0977,157.0311,157.0597,7669.0
2021-11-10 13:40:00,165.09,165.22,165.02,165.22,17092.0,157.0597,157.1833,156.9931,157.1833,17092.0
2021-11-10 13:45:00,165.26,165.28,165.04,165.2,15038.0,157.2214,157.2404,157.0121,157.1643,15038.0
2021-11-10 13:50:00,165.21,165.26,165.02,165.14,15685.0,157.1738,157.2214,156.9931,157.1072,15685.0
2021-11-10 13:55:00,165.17,165.33,165.11,165.16,18282.0,157.1358,157.288,157.0787,157.1263,18282.0
2021-11-10 14:00:00,165.13,165.17,164.85,164.89,10203.0,157.0977,157.1358,156.8313,156.8694,10203.0
2021-11-10 14:05:00,164.88,164.94,164.82,164.83,8823.0,156.8599,156.917,156.8028,156.8123,8823.0
2021-11-10 14:10:00,164.81,164.82,164.62,164.68,6562.0,156.7933,156.8028,156.6125,156.6696,6562.0
2021-11-10 14:15:00,164.68,164.8,164.59,164.77,7784.0,156.6696,156.7838,156.584,156.7552,7784.0
2021-11-10 14:20:00,164.73,164.88,164.73,164.74,5544.0,156.7172,156.8599,156.7172,156.7267,5544.0
2021-11-10 14:25:00,164.72,164.72,164.56,164.56,7597.0,156.7077,156.7077,156.5554,156.5554,7597.0
2021-11-10 14:30:00,164.56,164.58,164.48,164.49,5960.0,156.5554,156.5745,156.4793,156.4888,5960.0
2021-11-10 14:35:00,164.49,164.61,164.44,164.46,6792.0,156.4888,156.603,156.4413,156.4603,6792.0
2021-11-10 14:40:00,164.45,164.53,164.37,164.44,6894.0,156.4508,156.5269,156.3747,156.4413,6894.0
2021-11-10 14:45:00,164.44,164.84,164.44,164.84,7113.0,156.4413,156.8218,156.4413,156.8218,7113.0
2021-11-10 14:50:00,164.81,164.88,164.7,164.87,5939.0,156.7933,156.8599,156.6886,156.8504,5939.0
2021-11-10 14:55:00,164.86,164.88,164.77,164.79,4763.0,156.8408,156.8599,156.7552,156.7742,4763.0
2021-11-10 15:00:00,164.82,164.82,164.73,164.73,6575.0,156.8028,156.8028,156.7172,156.7172,6575.0
2021-11-10 15:05:00,164.68,164.74,164.64,164.73,4998.0,156.6696,156.7267,156.6315,156.7172,4998.0
2021-11-10 15:10:00,164.75,164.85,164.73,164.84,10368.0,156.7362,156.8313,156.7172,156.8218,10368.0
2021-11-10 15:15:00,164.82,164.88,164.77,164.81,8270.0,156.8028,156.8599,156.7552,156.7933,8270.0
2021-11-10 15:20:00,164.82,164.85,164.72,164.75,10246.0,156.8028,156.8313,156.7077,156.7362,10246.0
2021-11-10 15:25:00,164.79,164.91,164.76,164.86,8684.0,156.7742,156.8884,156.7457,156.8408,8684.0
2021-11-10 15:30:00,164.87,164.91,164.81,164.85,8248.0,156.8504,156.8884,156.7933,156.8313,8248.0
2021-11-10 15:35:00,164.86,164.92,164.84,164.9,9833.0,156.8408,156.8979,156.8218,156.8789,9833.0
2021-11-10 15:40:00,164.93,165.01,164.82,164.82,12927.0,156.9074,156.9835,156.8028,156.8028,12927.0
2021-11-10 15:45:00,164.83,164.97,164.77,164.97,28875.0,156.8123,156.9455,156.7552,156.9455,28875.0
2021-11-10 15:50:00,164.99,165.19,164.96,165.08,48026.0,156.9645,157.1548,156.936,157.0501,48026.0
2021-11-10 15:55:00,165.07,165.29,165.02,165.12,106088.0,157.0406,157.2499,156.9931,157.0882,106088.0
2021-11-11 09:30:00,165.2,165.2,164.49,164.52,16778.0,157.1643,157.1643,156.4888,156.5174,16778.0
2021-11-11 09:35:00,164.41,164.52,164.12,164.35,4397.0,156.4127,156.5174,156.1368,156.3557,4397.0
2021-11-11 09:40:00,164.25,164.71,164.25,164.71,4490.0,156.2605,156.6981,156.2605,156.6981,4490.0
2021-11-11 09:45:00,164.68,164.75,164.34,164.43,4309.0,156.6696,156.7362,156.3461,156.4318,4309.0
2021-11-11 09:50:00,164.37,164.37,163.67,163.7,6081.0,156.3747,156.3747,155.7087,155.7373,6081.0
2021-11-11 09:55:00,163.68,164.05,163.62,163.99,6841.0,155.7182,156.0702,155.6612,156.0132,6841.0
2021-11-11 10:00:00,164.02,164.19,163.85,164.19,4289.0,156.0417,156.2034,155.88,156.2034,4289.0
2021-11-11 10:05:00,164.3,164.31,163.9,163.97,5290.0,156.3081,156.3176,155.9275,155.9941,5290.0
2021-11-11 10:10:00,164.0,164.01,163.7,163.83,5514.0,156.0227,156.0322,155.7373,155.8609,5514.0
2021-11-11 10:15:00,163.87,164.03,163.84,163.94,4022.0,155.899,156.0512,155.8705,155.9656,4022.0
2021-11-11 10:20:00,163.9,163.97,163.55,163.55,16777.0,155.9275,155.9941,155.5946,155.5946,16777.0
2021-11-11 10:25:00,163.57,163.78,163.46,163.78,7638.0,155.6136,155.8134,155.5089,155.8134,7638.0
2021-11-11 10:30:00,163.69,163.69,163.45,163.57,8342.0,155.7278,155.7278,155.4994,155.6136,8342.0
2021-11-11 10:35:00,163.59,163.6,163.44,163.59,7218.0,155.6326,155.6421,155.4899,155.6326,7218.0
2021-11-11 10:40:00,163.62,163.64,163.46,163.61,8109.0,155.6612,155.6802,155.5089,155.6516,8109.0
2021-11-11 10:45:00,163.61,163.81,163.61,163.8,3596.0,155.6516,155.8419,155.6516,155.8324,3596.0
2021-11-11 10:50:00,163.78,163.86,163.78,163.78,5427.0,155.8134,155.8895,155.8134,155.8134,5427.0
2021-11-11 10:55:00,163.82,163.82,163.6,163.64,4839.0,155.8514,155.8514,155.6421,155.6802,4839.0
2021-11-11 11:00:00,163.62,163.67,163.37,163.42,11222.0,155.6612,155.7087,155.4233,155.4709,11222.0
2021-11-11 11:05:00,163.42,163.44,163.34,163.4,5121.0,155.4709,155.4899,155.3948,155.4519,5121.0
2021-11-11 11:10:00,163.37,163.51,163.34,163.46,3925.0,155.4233,155.5565,155.3948,155.5089,3925.0
2021-11-11 11:15:00,163.48,163.67,163.43,163.67,3124.0,155.528,155.7087,155.4804,155.7087,3124.0
2021-11-11 11:20:00,163.69,163.72,163.61,163.72,3684.0,155.7278,155.7563,155.6516,155.7563,3684.0
2021-11-11 11:25:00,163.73,163.79,163.72,163.75,3902.0,155.7658,155.8229,155.7563,155.7848,3902.0
2021-11-11 11:30:00,163.74,163.99,163.74,163.96,7484.0,155.7753,156.0132,155.7753,155.9846,7484.0
2021-11-11 11:35:00,163.99,164.17,163.95,164.15,2692.0,156.0132,156.1844,155.9751,156.1654,2692.0
2021-11-11 11:40:00,164.13,164.3,164.12,164.25,7025.0,156.1464,156.3081,156.1368,156.2605,7025.0
2021-11-11 11:45:00,164.27,164.38,164.26,164.33,4629.0,156.2795,156.3842,156.27,156.3366,4629.0
2021-11-11 11:50:00,164.36,164.36,164.19,164.19,2996.0,156.3652,156.3652,156.2034,156.2034,2996.0
2021-11-11 11:55:00,164.21,164.29,164.2,164.29,2930.0,156.2225,156.2986,156.2129,156.2986,2930.0
2021-11-11 12:00:00,164.31,164.31,164.06,164.14,10939.0,156.3176,156.3176,156.0798,156.1559,10939.0
2021-11-11 12:05:00,164.2,164.29,164.2,164.28,2621.0,156.2129,156.2986,156.2129,156.2891,2621.0
2021-11-11 12:10:00,164.27,164.29,164.14,164.21,3169.0,156.2795,156.2986,156.1559,156.2225,3169.0
2021-11-11 12:15:00,164.21,164.47,164.18,164.47,15529.0,156.2225,156.4698,156.1939,156.4698,15529.0
2021-11-11 12:20:00,164.47,164.47,164.38,164.38,2001.0,156.4698,156.4698,156.3842,156.3842,2001.0
2021-11-11 12:25:00,164.39,164.4,164.32,164.33,1804.0,156.3937,156.4032,156.3271,156.3366,1804.0
2021-11-11 12:30:00,164.36,164.37,164.29,164.31,3174.0,156.3652,156.3747,156.2986,156.3176,3174.0
2021-11-11 12:35:00,164.32,164.36,164.3,164.36,2995.0,156.3271,156.3652,156.3081,156.3652,2995.0
2021-11-11 12:40:00,164.34,164.53,164.34,164.5,8291.0,156.3461,156.5269,156.3461,156.4984,8291.0
2021-11-11 12:45:00,164.52,164.66,164.5,164.56,3212.0,156.5174,156.6506,156.4984,156.5554,3212.0
2021-11-11 12:50:00,164.6,164.68,164.6,164.65,4004.0,156.5935,156.6696,156.5935,156.6411,4004.0
2021-11-11 12:55:00,164.68,164.75,164.65,164.68,2272.0,156.6696,156.7362,156.6411,156.6696,2272.0
2021-11-11 13:00:00,164.68,164.68,164.48,164.49,2813.0,156.6696,156.6696,156.4793,156.4888,2813.0
2021-11-11 13:05:00,164.49,164.58,164.49,164.58,3443.0,156.4888,156.5745,156.4888,156.5745,3443.0
2021-11-11 13:10:00,164.6,164.65,164.6,164.62,5416.0,156.5935,156.6411,156.5935,156.6125,5416.0
2021-11-11 13:15:00,164.61,164.73,164.61,164.67,4062.0,156.603,156.7172,156.603,156.6601,4062.0
2021-11-11 13:20:00,164.67,164.68,164.61,164.61,1718.0,156.6601,156.6696,156.603,156.603,1718.0
2021-11-11 13:25:00,164.63,164.81,164.59,164.81,12449.0,156.622,156.7933,156.584,156.7933,12449.0
2021-11-11 13:30:00,164.77,164.99,164.74,164.99,4951.0,156.7552,156.9645,156.7267,156.9645,4951.0
2021-11-11 13:35:00,165.03,165.13,165.01,165.07,3825.0,157.0026,157.0977,156.9835,157.0406,3825.0
2021-11-11 13:40:00,164.96,164.99,164.91,164.99,3177.0,156.936,156.9645,156.8884,156.9645,3177.0
2021-11-11 13:45:00,165.0,165.07,165.0,165.03,6570.0,156.974,157.0406,156.974,157.0026,6570.0
2021-11-11 13:50:00,165.03,165.04,164.99,165.02,2601.0,157.0026,157.0121,156.9645,156.9931,2601.0
2021-11-11 13:55:00,165.04,165.12,165.02,165.09,2738.0,157.0121,157.0882,156.9931,157.0597,2738.0
2021-11-11 14:00:00,165.09,165.13,165.05,165.11,8638.0,157.0597,157.0977,157.0216,157.0787,8638.0
2021-11-11 14:05:00,165.1,165.16,165.07,165.16,8190.0,157.0692,157.1263,157.0406,157.1263,8190.0
2021-11-11 14:10:00,165.16,165.16,165.03,165.03,4624.0,157.1263,157.1263,157.0026,157.0026,4624.0
2021-11-11 14:15:00,164.96,165.04,164.95,165.02,4949.0,156.936,157.0121,156.9265,156.9931,4949.0
2021-11-11 14:20:00,165.04,165.08,165.03,165.04,3640.0,157.0121,157.0501,157.0026,157.0121,3640.0
2021-11-11 14:25:00,165.06,165.14,165.04,165.09,6820.0,157.0311,157.1072,157.0121,157.0597,6820.0
2021-11-11 14:30:00,165.09,165.1,165.04,165.06,3743.0,157.0597,157.0692,157.0121,157.0311,3743.0
2021-11-11 14:35:00,165.06,165.12,165.06,165.09,2650.0,157.0311,157.0882,157.0311,157.0597,2650.0
2021-11-11 14:40:00,165.1,165.12,165.08,165.08,2804.0,157.0692,157.0882,157.0501,157.0501,2804.0
2021-11-11 14:45:00,165.09,165.14,165.07,165.14,4795.0,157.0597,157.1072,157.0406,157.1072,4795.0
2021-11-11 14:50:00,165.14,165.17,165.1,165.12,5223.0,157.1072,157.1358,157.0692,157.0882,5223.0
2021-11-11 14:55:00,165.13,165.23,165.12,165.22,2954.0,157.0977,157.1928,157.0882,157.1833,2954.0
2021-11-11 15:00:00,165.2,165.26,165.19,165.24,4405.0,157.1643,157.2214,157.1548,157.2024,4405.0
2021-11-11 15:05:00,165.26,165.29,165.21,165.21,7286.0,157.2214,157.2499,157.1738,157.1738,7286.0
2021-11-11 15:10:00,165.2,165.22,165.12,165.13,5901.0,157.1643,157.1833,157.0882,157.0977,5901.0
2021-11-11 15:15:00,165.15,165.17,165.03,165.1,8782.0,157.1167,157.1358,157.0026,157.0692,8782.0
2021-11-11 15:20:00,165.12,165.17,165.08,165.09,4226.0,157.0882,157.1358,157.0501,157.0597,4226.0
2021-11-11 15:25:00,165.11,165.2,165.09,165.18,5771.0,157.0787,157.1643,157.0597,157.1453,5771.0
2021-11-11 15:30:00,165.19,165.2,165.04,165.04,8979.0,157.1548,157.1643,157.0121,157.0121,8979.0
2021-11-11 15:35:00,165.06,165.06,164.91,164.99,18882.0,157.0311,157.0311,156.8884,156.9645,18882.0
2021-11-11 15:40:00,164.99,165.08,164.98,165.03,18597.0,156.9645,157.0501,156.955,157.0026,18597.0
2021-11-11 15:45:00,165.03,165.07,164.86,164.86,15662.0,157.0026,157.0406,156.8408,156.8408,15662.0
2021-11-11 15:50:00,164.84,164.97,164.84,164.91,32368.0,156.8218,156.9455,156.8218,156.8884,32368.0
2021-11-11 15:55:00,164.91,165.12,164.88,164.92,93424.0,156.8884,157.0882,156.8599,156.8979,93424.0
2021-11-12 09:30:00,165.43,165.83,165.12,165.34,27624.0,157.3831,157.7637,157.0882,157.2975,27624.0
2021-11-12 09:35:00,165.27,165.65,165.23,165.55,6257.0,157.2309,157.5924,157.1928,157.4973,6257.0
2021-11-12 09:40:00,165.55,165.82,165.55,165.82,9361.0,157.4973,157.7541,157.4973,157.7541,9361.0
2021-11-12 09:45:00,165.77,165.88,165.76,165.86,3129.0,157.7066,157.8112,157.6971,157.7922,3129.0
2021-11-12 09:50:00,165.89,165.99,165.84,165.89,5192.0,157.8207,157.9159,157.7732,157.8207,5192.0
2021-11-12 09:55:00,165.99,166.33,165.94,166.1,15583.0,157.9159,158.2393,157.8683,158.0205,15583.0
2021-11-12 10:00:00,166.18,166.18,165.88,165.99,6512.0,158.0966,158.0966,157.8112,157.9159,6512.0
2021-11-12 10:05:00,165.99,166.01,165.63,165.99,7739.0,157.9159,157.9349,157.5734,157.9159,7739.0
2021-11-12 10:10:00,165.94,165.95,165.69,165.72,4992.0,157.8683,157.8778,157.6305,157.659,4992.0
2021-11-12 10:15:00,165.78,165.99,165.78,165.99,59371.0,157.7161,157.9159,157.7161,157.9159,59371.0
2021-11-12 10:20:00,165.96,166.07,165.79,165.86,22422.0,157.8873,157.992,157.7256,157.7922,22422.0
2021-11-12 10:25:00,165.82,165.82,165.42,165.49,8844.0,157.7541,157.7541,157.3736,157.4402,8844.0
2021-11-12 10:30:00,165.43,165.77,165.38,165.58,8863.0,157.3831,157.7066,157.3355,157.5258,8863.0
2021-11-12 10:35:00,165.55,165.64,165.43,165.51,8943.0,157.4973,157.5829,157.3831,157.4592,8943.0
2021-11-12 10:40:00,165.48,165.64,165.47,165.51,3553.0,157.4307,157.5829,157.4212,157.4592,3553.0
2021-11-12 10:45:00,165.43,165.43,164.99,165.01,6142.0,157.3831,157.3831,156.9645,156.9835,6142.0
2021-11-12 10:50:00,165.05,165.13,165.04,165.12,4412.0,157.0216,157.0977,157.0121,157.0882,4412.0
2021-11-12 10:55:00,165.14,165.51,165.13,165.39,7222.0,157.1072,157.4592,157.0977,157.3451,7222.0
2021-11-12 11:00:00,165.38,165.89,165.38,165.71,8578.0,157.3355,157.8207,157.3355,157.6495,8578.0
2021-11-12 11:05:00,165.71,165.85,165.6,165.83,4439.0,157.6495,157.7827,157.5448,157.7637,4439.0
2021-11-12 11:10:00,165.87,165.89,165.8,165.87,2273.0,157.8017,157.8207,157.7351,157.8017,2273.0
2021-11-12 11:15:00,165.88,166.2,165.87,166.17,5234.0,157.8112,158.1157,157.8017,158.0871,5234.0
2021-11-12 11:20:00,166.21,166.28,166.15,166.27,4091.0,158.1252,158.1918,158.0681,158.1823,4091.0
2021-11-12 11:25:00,166.2,166.22,165.94,166.14,9340.0,158.1157,158.1347,157.8683,158.0586,9340.0
2021-11-12 11:30:00,166.11,166.16,166.07,166.13,3298.0,158.03,158.0776,157.992,158.0491,3298.0
2021-11-12 11:35:00,166.13,166.17,165.99,166.02,3040.0,158.0491,158.0871,157.9159,157.9444,3040.0
2021-11-12 11:40:00,165.97,166.01,165.9,165.9,4548.0,157.8969,157.9349,157.8303,157.8303,4548.0
2021-11-12 11:45:00,165.88,165.94,165.88,165.91,1730.0,157.8112,157.8683,157.8112,157.8398,1730.0
2021-11-12 11:50:00,165.89,165.99,165.87,165.95,2503.0,157.8207,157.9159,157.8017,157.8778,2503.0
2021-11-12 11:55:00,165.96,166.0,165.93,165.93,1525.0,157.8873,157.9254,157.8588,157.8588,1525.0
2021-11-12 12:00:00,165.98,165.99,165.87,165.91,2269.0,157.9064,157.9159,157.8017,157.8398,2269.0
2021-11-12 12:05:00,165.89,165.95,165.87,165.94,4694.0,157.8207,157.8778,157.8017,157.8683,4694.0
2021-11-12 12:10:00,165.97,166.21,165.95,166.19,5022.0,157.8969,158.1252,157.8778,158.1061,5022.0
2021-11-12 12:15:00,166.19,166.23,166.15,166.19,3896.0,158.1061,158.1442,158.0681,158.1061,3896.0
2021-11-12 12:20:00,166.27,166.47,166.27,166.46,2692.0,158.1823,158.3725,158.1823,158.363,2692.0
2021-11-12 12:25:00,166.46,166.49,166.4,166.49,3924.0,158.363,158.3916,158.3059,158.3916,3924.0
2021-11-12 12:30:00,166.45,166.45,166.35,166.4,1964.0,158.3535,158.3535,158.2584,158.3059,1964.0
2021-11-12 12:35:00,166.4,166.41,166.33,166.34,2691.0,158.3059,158.3154,158.2393,158.2489,2691.0
2021-11-12 12:40:00,166.31,166.31,166.15,166.18,2321.0,158.2203,158.2203,158.0681,158.0966,2321.0
2021-11-12 12:45:00,166.17,166.28,166.17,166.25,3867.0,158.0871,158.1918,158.0871,158.1632,3867.0
2021-11-12 12:50:00,166.23,166.28,166.23,166.25,2422.0,158.1442,158.1918,158.1442,158.1632,2422.0
2021-11-12 12:55:00,166.26,166.33,166.25,166.26,5588.0,158.1727,158.2393,158.1632,158.1727,5588.0
2021-11-12 13:00:00,166.24,166.24,166.15,166.15,2396.0,158.1537,158.1537,158.0681,158.0681,2396.0
2021-11-12 13:05:00,166.17,166.23,166.15,166.19,3160.0,158.0871,158.1442,158.0681,158.1061,3160.0
2021-11-12 13:10:00,166.27,166.32,166.27,166.32,1798.0,158.1823,158.2298,158.1823,158.2298,1798.0
2021-11-12 13:15:00,166.33,166.33,166.26,166.3,3403.0,158.2393,158.2393,158.1727,158.2108,3403.0
2021-11-12 13:20:00,166.28,166.32,166.28,166.31,1521.0,158.1918,158.2298,158.1918,158.2203,1521.0
2021-11-12 13:25:00,166.29,166.36,166.27,166.34,4556.0,158.2013,158.2679,158.1823,158.2489,4556.0
2021-11-12 13:30:00,166.33,166.42,166.31,166.41,2540.0,158.2393,158.325,158.2203,158.3154,2540.0
2021-11-12 13:35:00,166.39,166.45,166.39,166.43,1231.0,158.2964,158.3535,158.2964,158.3345,1231.0
2021-11-12 13:40:00,166.42,166.43,166.37,166.37,2312.0,158.325,158.3345,158.2774,158.2774,2312.0
2021-11-12 13:45:00,166.35,166.36,166.22,166.25,4100.0,158.2584,158.2679,158.1347,158.1632,4100.0
2021-11-12 13:50:00,166.26,166.3,166.23,166.3,1716.0,158.1727,158.2108,158.1442,158.2108,1716.0
2021-11-12 13:55:00,166.29,166.34,166.25,166.33,2351.0,158.2013,158.2489,158.1632,158.2393,2351.0
2021-11-12 14:00:00,166.33,166.33,166.12,166.15,20090.0,158.2393,158.2393,158.0396,158.0681,20090.0
2021-11-12 14:05:00,166.16,166.22,166.06,166.08,18130.0,158.0776,158.1347,157.9825,158.0015,18130.0
2021-11-12 14:10:00,166.08,166.21,166.06,166.15,9102.0,158.0015,158.1252,157.9825,158.0681,9102.0
2021-11-12 14:15:00,166.13,166.15,166.01,166.08,10611.0,158.0491,158.0681,157.9349,158.0015,10611.0
2021-11-12 14:20:00,166.03,166.04,165.9,165.94,8183.0,157.9539,157.9634,157.8303,157.8683,8183.0
2021-11-12 14:25:00,165.97,165.98,165.93,165.95,3809.0,157.8969,157.9064,157.8588,157.8778,3809.0
2021-11-12 14:30:00,165.97,165.99,165.83,165.84,4567.0,157.8969,157.9159,157.7637,157.7732,4567.0
2021-11-12 14:35:00,165.86,165.95,165.85,165.95,2339.0,157.7922,157.8778,157.7827,157.8778,2339.0
2021-11-12 14:40:00,165.93,165.96,165.93,165.94,2413.0,157.8588,157.8873,157.8588,157.8683,2413.0
2021-11-12 14:45:00,165.96,166.01,165.96,166.0,2964.0,157.8873,157.9349,157.8873,157.9254,2964.0
2021-11-12 14:50:00,165.99,166.16,165.98,166.15,4673.0,157.9159,158.0776,157.9064,158.0681,4673.0
2021-11-12 14:55:00,166.17,166.31,166.15,166.16,5751.0,158.0871,158.2203,158.0681,158.0776,5751.0
2021-11-12 15:00:00,166.17,166.23,166.12,166.17,7210.0,158.0871,158.1442,158.0396,158.0871,7210.0
2021-11-12 15:05:00,166.16,166.29,166.15,166.28,4040.0,158.0776,158.2013,158.0681,158.1918,4040.0
2021-11-12 15:10:00,166.26,166.38,166.24,166.37,5449.0,158.1727,158.2869,158.1537,158.2774,5449.0
2021-11-12 15:15:00,166.35,166.35,166.28,166.32,4991.0,158.2584,158.2584,158.1918,158.2298,4991.0
2021-11-12 15:20:00,166.33,166.56,166.32,166.55,7591.0,158.2393,158.4582,158.2298,158.4486,7591.0
2021-11-12 15:25:00,166.57,166.6,166.48,166.51,6130.0,158.4677,158.4962,158.382,158.4106,6130.0
2021-11-12 15:30:00,166.52,166.86,166.51,166.86,13364.0,158.4201,158.7436,158.4106,158.7436,13364.0
2021-11-12 15:35:00,166.89,167.04,166.87,166.92,15054.0,158.7721,158.9148,158.7531,158.8006,15054.0
2021-11-12 15:40:00,166.93,167.0,166.88,166.99,15993.0,158.8102,158.8767,158.7626,158.8672,15993.0
2021-11-12 15:45:00,166.99,166.99,166.8,166.84,21518.0,158.8672,158.8672,158.6865,158.7245,21518.0
2021-11-12 15:50:00,166.83,166.87,166.64,166.69,31916.0,158.715,158.7531,158.5343,158.5818,31916.0
2021-11-12 15:55:00,166.71,166.87,166.63,166.72,110281.0,158.6009,158.7531,158.5247,158.6104,110281.0
2021-11-15 09:30:00,166.94,167.08,166.18,166.42,34189.0,158.8197,158.9529,158.0966,158.325,34189.0
2021-11-15 09:35:00,166.52,166.84,166.2,166.63,10628.0,158.4201,158.7245,158.1157,158.5247,10628.0
2021-11-15 09:40:00,166.69,166.78,166.32,166.52,9066.0,158.5818,158.6675,158.2298,158.4201,9066.0
2021-11-15 09:45:00,166.42,166.43,166.21,166.28,9310.0,158.325,158.3345,158.1252,158.1918,9310.0
2021-11-15 09:50:00,166.32,166.36,166.0,166.3,4291.0,158.2298,158.2679,157.9254,158.2108,4291.0
2021-11-15 09:55:00,166.24,166.59,166.22,166.58,7780.0,158.1537,158.4867,158.1347,158.4772,7780.0
2021-11-15 10:00:00,166.6,166.75,166.42,166.65,10460.0,158.4962,158.6389,158.325,158.5438,10460.0
2021-11-15 10:05:00,166.62,166.86,166.58,166.74,4739.0,158.5152,158.7436,158.4772,158.6294,4739.0
2021-11-15 10:10:00,166.75,167.1,166.75,167.08,5192.0,158.6389,158.9719,158.6389,158.9529,5192.0
2021-11-15 10:15:00,167.11,167.31,167.07,167.3,12441.0,158.9814,159.1717,158.9433,159.1622,12441.0
2021-11-15 10:20:00,167.31,167.37,167.2,167.23,5965.0,159.1717,159.2288,159.067,159.0956,5965.0
2021-11-15 10:25:00,167.26,167.31,167.15,167.24,14084.0,159.1241,159.1717,159.0195,159.1051,14084.0
2021-11-15 10:30:00,167.24,167.27,167.07,167.17,6133.0,159.1051,159.1336,158.9433,159.0385,6133.0
2021-11-15 10:35:00,167.21,167.62,167.21,167.6,7137.0,159.0765,159.4666,159.0765,159.4476,7137.0
2021-11-15 10:40:00,167.59,167.71,167.54,167.61,11276.0,159.4381,159.5522,159.3905,159.4571,11276.0
2021-11-15 10:45:00,167.59,167.72,167.59,167.71,4586.0,159.4381,159.5617,159.4381,159.5522,4586.0
2021-11-15 10:50:00,167.68,167.7,167.54,167.6,19218.0,159.5237,159.5427,159.3905,159.4476,19218.0
2021-11-15 10:55:00,167.62,167.79,167.59,167.79,10055.0,159.4666,159.6283,159.4381,159.6283,10055.0
2021-11-15 11:00:00,167.85,167.97,167.75,167.96,5714.0,159.6854,159.7996,159.5903,159.7901,5714.0
2021-11-15 11:05:00,167.96,167.97,167.8,167.89,7315.0,159.7901,159.7996,159.6378,159.7235,7315.0
2021-11-15 11:10:00,167.89,167.94,167.83,167.9,6760.0,159.7235,159.771,159.6664,159.733,6760.0
2021-11-15 11:15:00,167.87,167.87,167.76,167.79,2239.0,159.7044,159.7044,159.5998,159.6283,2239.0
2021-11-15 11:20:00,167.81,167.82,167.56,167.56,7155.0,159.6473,159.6569,159.4095,159.4095,7155.0
2021-11-15 11:25:00,167.56,167.56,167.41,167.51,3512.0,159.4095,159.4095,159.2668,159.3619,3512.0
2021-11-15 11:30:00,167.52,167.67,167.51,167.67,6932.0,159.3715,159.5142,159.3619,159.5142,6932.0
2021-11-15 11:35:00,167.61,167.66,167.41,167.55,6122.0,159.4571,159.5046,159.2668,159.4,6122.0
2021-11-15 11:40:00,167.51,167.57,167.35,167.35,13354.0,159.3619,159.419,159.2097,159.2097,13354.0
2021-11-15 11:45:00,167.28,167.3,167.2,167.25,4004.0,159.1431,159.1622,159.067,159.1146,4004.0
2021-11-15 11:50:00,167.22,167.4,167.18,167.38,7211.0,159.086,159.2573,159.048,159.2383,7211.0
2021-11-15 11:55:00,167.39,167.41,167.27,167.3,3990.0,159.2478,159.2668,159.1336,159.1622,3990.0
2021-11-15 12:00:00,167.31,167.31,167.08,167.08,3014.0,159.1717,159.1717,158.9529,158.9529,3014.0
2021-11-15 12:05:00,167.01,167.16,167.0,167.03,6084.0,158.8863,159.029,158.8767,158.9053,6084.0
2021-11-15 12:10:00,166.99,167.07,166.89,166.92,27898.0,158.8672,158.9433,158.7721,158.8006,27898.0
2021-11-15 12:15:00,166.95,166.95,166.81,166.83,6285.0,158.8292,158.8292,158.696,158.715,6285.0
2021-11-15 12:20:00,166.85,167.01,166.79,167.01,4548.0,158.734,158.8863,158.677,158.8863,4548.0
2021-11-15 12:25:00,167.0,167.07,166.95,166.95,5280.0,158.8767,158.9433,158.8292,158.8292,5280.0
2021-11-15 12:30:00,166.97,167.02,166.97,167.0,2790.0,158.8482,158.8958,158.8482,158.8767,2790.0
2021-11-15 12:35:00,167.02,167.05,166.9,167.02,7048.0,158.8958,158.9243,158.7816,158.8958,7048.0
2021-11-15 12:40:00,167.02,167.03,166.83,166.98,8808.0,158.8958,158.9053,158.715,158.8577,8808.0
2021-11-15 12:45:00,166.98,167.0,166.94,166.95,2847.0,158.8577,158.8767,158.8197,158.8292,2847.0
2021-11-15 12:50:00,166.97,167.05,166.97,166.99,5072.0,158.8482,158.9243,158.8482,158.8672,5072.0
2021-11-15 12:55:00,166.99,167.33,166.97,167.33,10009.0,158.8672,159.1907,158.8482,159.1907,10009.0
2021-11-15 13:00:00,167.38,167.42,167.31,167.34,7493.0,159.2383,159.2763,159.1717,159.2002,7493.0
2021-11-15 13:05:00,167.34,167.35,167.26,167.31,13919.0,159.2002,159.2097,159.1241,159.1717,13919.0
2021-11-15 13:10:00,167.33,167.4,167.32,167.38,2953.0,159.1907,159.2573,159.1812,159.2383,2953.0
2021-11-15 13:15:00,167.35,167.38,167.26,167.3,4356.0,159.2097,159.2383,159.1241,159.1622,4356.0
2021-11-15 13:20:00,167.3,167.33,167.15,167.24,3710.0,159.1622,159.1907,159.0195,159.1051,3710.0
2021-11-15 13:25:00,167.24,167.33,167.23,167.33,6568.0,159.1051,159.1907,159.0956,159.1907,6568.0
2021-11-15 13:30:00,167.34,167.45,167.29,167.45,6560.0,159.2002,159.3049,159.1526,159.3049,6560.0
2021-11-15 13:35:00,167.41,167.41,167.34,167.39,5566.0,159.2668,159.2668,159.2002,159.2478,5566.0
2021-11-15 13:40:00,167.37,167.37,167.25,167.28,3408.0,159.2288,159.2288,159.1146,159.1431,3408.0
2021-11-15 13:45:00,167.33,167.42,167.33,167.4,6775.0,159.1907,159.2763,159.1907,159.2573,6775.0
2021-11-15 13:50:00,167.42,167.49,167.41,167.49,2506.0,159.2763,159.3429,159.2668,159.3429,2506.0
2021-11-15 13:55:00,167.5,167.52,167.45,167.48,5851.0,159.3524,159.3715,159.3049,159.3334,5851.0
2021-11-15 14:00:00,167.45,167.56,167.43,167.56,5074.0,159.3049,159.4095,159.2858,159.4095,5074.0
2021-11-15 14:05:00,167.53,167.53,167.36,167.36,5401.0,159.381,159.381,159.2192,159.2192,5401.0
2021-11-15 14:10:00,167.33,167.41,167.32,167.36,6504.0,159.1907,159.2668,159.1812,159.2192,6504.0
2021-11-15 14:15:00,167.36,167.43,167.2,167.2,8482.0,159.2192,159.2858,159.067,159.067,8482.0
2021-11-15 14:20:00,167.24,167.29,167.2,167.28,6214.0,159.1051,159.1526,159.067,159.1431,6214.0
2021-11-15 14:25:00,167.26,167.32,167.19,167.27,2504.0,159.1241,159.1812,159.0575,159.1336,2504.0
2021-11-15 14:30:00,167.28,167.31,167.19,167.31,7698.0,159.1431,159.1717,159.0575,159.1717,7698.0
2021-11-15 14:35:00,167.28,167.35,167.27,167.35,4118.0,159.1431,159.2097,159.1336,159.2097,4118.0
2021-11-15 14:40:00,167.38,167.45,167.36,167.36,4222.0,159.2383,159.3049,159.2192,159.2192,4222.0
2021-11-15 14:45:00,167.36,167.36,167.22,167.25,3861.0,159.2192,159.2192,159.086,159.1146,3861.0
2021-11-15 14:50:00,167.27,167.3,167.16,167.21,3851.0,159.1336,159.1622,159.029,159.0765,3851.0
2021-11-15 14:55:00,167.24,167.25,167.14,167.16,7274.0,159.1051,159.1146,159.0099,159.029,7274.0
2021-11-15 15:00:00,167.13,167.13,167.03,167.09,4213.0,159.0004,159.0004,158.9053,158.9624,4213.0
2021-11-15 15:05:00,167.07,167.07,166.99,167.01,3238.0,158.9433,158.9433,158.8672,158.8863,3238.0
2021-11-15 15:10:00,167.02,167.05,166.86,166.86,7505.0,158.8958,158.9243,158.7436,158.7436,7505.0
2021-11-15 15:15:00,166.89,167.01,166.89,166.97,6489.0,158.7721,158.8863,158.7721,158.8482,6489.0
2021-11-15 15:20:00,167.02,167.09,166.94,166.94,6538.0,158.8958,158.9624,158.8197,158.8197,6538.0
2021-11-15 15:25:00,166.94,167.04,166.92,167.03,4393.0,158.8197,158.9148,158.8006,158.9053,4393.0
2021-11-15 15:30:00,167.0,167.0,166.89,166.89,11259.0,158.8767,158.8767,158.7721,158.7721,11259.0
2021-11-15 15:35:00,166.91,167.0,166.86,167.0,13367.0,158.7911,158.8767,158.7436,158.8767,13367.0
2021-11-15 15:40:00,166.99,167.05,166.97,167.01,12409.0,158.8672,158.9243,158.8482,158.8863,12409.0
2021-11-15 15:45:00,167.0,167.0,166.9,166.91,21003.0,158.8767,158.8767,158.7816,158.7911,21003.0
2021-11-15 15:50:00,166.9,167.02,166.83,167.0,30392.0,158.7816,158.8958,158.715,158.8767,30392.0
2021-11-15 15:55:00,167.02,167.39,167.02,167.34,114443.0,158.8958,159.2478,158.8958,159.2002,114443.0
2021-11-16 09:30:00,167.54,168.03,167.0,167.86,19494.0,159.3905,159.8566,158.8767,159.6949,19494.0
2021-11-16 09:35:00,168.13,168.16,167.6,167.83,5245.0,159.9518,159.9803,159.4476,159.6664,5245.0
2021-11-16 09:40:00,167.91,167.96,167.44,167.47,7176.0,159.7425,159.7901,159.2953,159.3239,7176.0
2021-11-16 09:45:00,167.49,167.68,167.45,167.56,6020.0,159.3429,159.5237,159.3049,159.4095,6020.0
2021-11-16 09:50:00,167.62,167.97,167.46,167.95,9571.0,159.4666,159.7996,159.3144,159.7805,9571.0
2021-11-16 09:55:00,167.94,168.37,167.91,168.15,6672.0,159.771,160.1801,159.7425,159.9708,6672.0
2021-11-16 10:00:00,168.16,168.39,168.07,168.39,9273.0,159.9803,160.1991,159.8947,160.1991,9273.0
2021-11-16 10:05:00,168.39,168.51,168.26,168.35,55333.0,160.1991,160.3133,160.0755,160.1611,55333.0
2021-11-16 10:10:00,168.35,168.44,168.24,168.29,7519.0,160.1611,160.2467,160.0564,160.104,7519.0
2021-11-16 10:15:00,168.32,168.39,168.13,168.33,7759.0,160.1325,160.1991,159.9518,160.1421,7759.0
2021-11-16 10:20:00,168.35,168.4,168.08,168.11,57547.0,160.1611,160.2087,159.9042,159.9328,57547.0
2021-11-16 10:25:00,168.1,168.22,168.1,168.16,5765.0,159.9232,160.0374,159.9232,159.9803,5765.0
2021-11-16 10:30:00,168.19,168.36,168.15,168.22,13736.0,160.0089,160.1706,159.9708,160.0374,13736.0
2021-11-16 10:35:00,168.18,168.44,168.14,168.36,5754.0,159.9994,160.2467,159.9613,160.1706,5754.0
2021-11-16 10:40:00,168.36,168.67,168.33,168.67,7343.0,160.1706,160.4655,160.1421,160.4655,7343.0
2021-11-16 10:45:00,168.62,168.63,168.25,168.4,11642.0,160.4179,160.4275,160.0659,160.2087,11642.0
2021-11-16 10:50:00,168.4,168.42,168.27,168.4,11251.0,160.2087,160.2277,160.085,160.2087,11251.0
2021-11-16 10:55:00,168.41,168.56,168.25,168.56,10143.0,160.2182,160.3609,160.0659,160.3609,10143.0
2021-11-16 11:00:00,168.62,168.89,168.62,168.89,18391.0,160.4179,160.6748,160.4179,160.6748,18391.0
2021-11-16 11:05:00,168.85,168.91,168.56,168.64,20555.0,160.6368,160.6938,160.3609,160.437,20555.0
2021-11-16 11:10:00,168.65,168.8,168.63,168.7,35265.0,160.4465,160.5892,160.4275,160.4941,35265.0
2021-11-16 11:15:00,168.7,168.93,168.69,168.72,15344.0,160.4941,160.7129,160.4845,160.5131,15344.0
2021-11-16 11:20:00,168.71,168.95,168.68,168.68,8197.0,160.5036,160.7319,160.475,160.475,8197.0
2021-11-16 11:25:00,168.67,168.86,168.67,168.77,6251.0,160.4655,160.6463,160.4655,160.5607,6251.0
2021-11-16 11:30:00,168.72,168.97,168.72,168.89,5782.0,160.5131,160.7509,160.5131,160.6748,5782.0
2021-11-16 11:35:00,168.88,168.99,168.88,168.96,3116.0,160.6653,160.77,160.6653,160.7414,3116.0
2021-11-16 11:40:00,168.99,169.09,168.99,169.03,5649.0,160.77,160.8651,160.77,160.808,5649.0
2021-11-16 11:45:00,169.02,169.02,168.94,169.01,4142.0,160.7985,160.7985,160.7224,160.789,4142.0
2021-11-16 11:50:00,169.04,169.07,168.78,168.87,20012.0,160.8175,160.8461,160.5702,160.6558,20012.0
2021-11-16 11:55:00,168.88,168.93,168.81,168.85,4848.0,160.6653,160.7129,160.5987,160.6368,4848.0
2021-11-16 12:00:00,168.83,168.85,168.63,168.66,6053.0,160.6177,160.6368,160.4275,160.456,6053.0
2021-11-16 12:05:00,168.69,168.74,168.6,168.74,6596.0,160.4845,160.5321,160.3989,160.5321,6596.0
2021-11-16 12:10:00,168.77,168.82,168.67,168.77,4794.0,160.5607,160.6082,160.4655,160.5607,4794.0
2021-11-16 12:15:00,168.73,168.83,168.72,168.81,4096.0,160.5226,160.6177,160.5131,160.5987,4096.0
2021-11-16 12:20:00,168.85,168.87,168.77,168.8,3114.0,160.6368,160.6558,160.5607,160.5892,3114.0
2021-11-16 12:25:00,168.79,168.81,168.7,168.79,8952.0,160.5797,160.5987,160.4941,160.5797,8952.0
2021-11-16 12:30:00,168.79,168.9,168.79,168.85,2376.0,160.5797,160.6843,160.5797,160.6368,2376.0
2021-11-16 12:35:00,168.84,168.88,168.78,168.87,4004.0,160.6272,160.6653,160.5702,160.6558,4004.0
2021-11-16 12:40:00,168.87,168.96,168.85,168.96,5892.0,160.6558,160.7414,160.6368,160.7414,5892.0
2021-11-16 12:45:00,168.98,169.09,168.95,168.95,3063.0,160.7604,160.8651,160.7319,160.7319,3063.0
2021-11-16 12:50:00,168.95,168.95,168.82,168.83,3601.0,160.7319,160.7319,160.6082,160.6177,3601.0
2021-11-16 12:55:00,168.83,168.88,168.8,168.8,2984.0,160.6177,160.6653,160.5892,160.5892,2984.0
2021-11-16 13:00:00,168.79,168.86,168.78,168.84,2100.0,160.5797,160.6463,160.5702,160.6272,2100.0
2021-11-16 13:05:00,168.87,168.99,168.8,168.96,4452.0,160.6558,160.77,160.5892,160.7414,4452.0
2021-11-16 13:10:00,169.0,169.02,168.9,168.9,102790.0,160.7795,160.7985,160.6843,160.6843,102790.0
2021-11-16 13:15:00,168.87,168.87,168.69,168.7,10728.0,160.6558,160.6558,160.4845,160.4941,10728.0
2021-11-16 13:20:00,168.7,168.84,168.69,168.84,3667.0,160.4941,160.6272,160.4845,160.6272,3667.0
2021-11-16 13:25:00,168.81,168.81,168.72,168.73,1970.0,160.5987,160.5987,160.5131,160.5226,1970.0
2021-11-16 13:30:00,168.73,168.78,168.7,168.71,3808.0,160.5226,160.5702,160.4941,160.5036,3808.0
2021-11-16 13:35:00,168.71,168.85,168.7,168.78,2741.0,160.5036,160.6368,160.4941,160.5702,2741.0
2021-11-16 13:40:00,168.78,168.95,168.76,168.93,2650.0,160.5702,160.7319,160.5511,160.7129,2650.0
2021-11-16 13:45:00,168.89,169.04,168.89,168.93,10358.0,160.6748,160.8175,160.6748,160.7129,10358.0
2021-11-16 13:50:00,168.94,168.95,168.76,168.76,3072.0,160.7224,160.7319,160.5511,160.5511,3072.0
2021-11-16 13:55:00,168.73,168.82,168.73,168.75,3873.0,160.5226,160.6082,160.5226,160.5416,3873.0
2021-11-16 14:00:00,168.74,168.8,168.71,168.78,7070.0,160.5321,160.5892,160.5036,160.5702,7070.0
2021-11-16 14:05:00,168.78,168.83,168.67,168.67,2022.0,160.5702,160.6177,160.4655,160.4655,2022.0
2021-11-16 14:10:00,168.61,168.66,168.53,168.53,2505.0,160.4084,160.456,160.3323,160.3323,2505.0
2021-11-16 14:15:00,168.52,168.63,168.47,168.59,5761.0,160.3228,160.4275,160.2752,160.3894,5761.0
2021-11-16 14:20:00,168.61,168.72,168.58,168.6,8099.0,160.4084,160.5131,160.3799,160.3989,8099.0
2021-11-16 14:25:00,168.63,168.67,168.6,168.64,2860.0,160.4275,160.4655,160.3989,160.437,2860.0
2021-11-16 14:30:00,168.63,168.67,168.61,168.61,2301.0,160.4275,160.4655,160.4084,160.4084,2301.0
2021-11-16 14:35:00,168.6,168.6,168.45,168.45,2554.0,160.3989,160.3989,160.2562,160.2562,2554.0
2021-11-16 14:40:00,168.44,168.45,168.39,168.41,2917.0,160.2467,160.2562,160.1991,160.2182,2917.0
2021-11-16 14:45:00,168.45,168.45,168.3,168.31,2748.0,160.2562,160.2562,160.1135,160.123,2748.0
2021-11-16 14:50:00,168.29,168.37,168.28,168.36,2723.0,160.104,160.1801,160.0945,160.1706,2723.0
2021-11-16 14:55:00,168.35,168.45,168.35,168.44,4310.0,160.1611,160.2562,160.1611,160.2467,4310.0
2021-11-16 15:00:00,168.44,168.49,168.37,168.42,4375.0,160.2467,160.2943,160.1801,160.2277,4375.0
2021-11-16 15:05:00,168.44,168.48,168.38,168.48,9082.0,160.2467,160.2848,160.1896,160.2848,9082.0
2021-11-16 15:10:00,168.48,168.54,168.45,168.51,3754.0,160.2848,160.3418,160.2562,160.3133,3754.0
2021-11-16 15:15:00,168.53,168.55,168.46,168.47,3419.0,160.3323,160.3514,160.2657,160.2752,3419.0
2021-11-16 15:20:00,168.48,168.52,168.43,168.5,4871.0,160.2848,160.3228,160.2372,160.3038,4871.0
2021-11-16 15:25:00,168.48,168.5,168.32,168.38,4435.0,160.2848,160.3038,160.1325,160.1896,4435.0
2021-11-16 15:30:00,168.37,168.52,168.33,168.51,10774.0,160.1801,160.3228,160.1421,160.3133,10774.0
2021-11-16 15:35:00,168.52,168.52,168.3,168.32,12272.0,160.3228,160.3228,160.1135,160.1325,12272.0
2021-11-16 15:40:00,168.32,168.34,168.22,168.31,8604.0,160.1325,160.1516,160.0374,160.123,8604.0
2021-11-16 15:45:00,168.31,168.39,168.18,168.19,14036.0,160.123,160.1991,159.9994,160.0089,14036.0
2021-11-16 15:50:00,168.1,168.49,168.1,168.4,21372.0,159.9232,160.2943,159.9232,160.2087,21372.0
2021-11-16 15:55:00,168.4,168.56,168.33,168.51,94566.0,160.2087,160.3609,160.1421,160.3133,94566.0
2021-11-17 09:30:00,168.23,168.56,167.68,167.68,15440.0,160.0469,160.3609,159.5237,159.5237,15440.0
2021-11-17 09:35:00,167.45,167.84,167.41,167.68,10590.0,159.3049,159.6759,159.2668,159.5237,10590.0
2021-11-17 09:40:00,167.76,167.85,167.11,167.11,8603.0,159.5998,159.6854,158.9814,158.9814,8603.0
2021-11-17 09:45:00,167.26,167.51,167.04,167.09,9322.0,159.1241,159.3619,158.9148,158.9624,9322.0
2021-11-17 09:50:00,167.13,167.53,167.13,167.34,16878.0,159.0004,159.381,159.0004,159.2002,16878.0
2021-11-17 09:55:00,167.3,167.7,167.1,167.43,12243.0,159.1622,159.5427,158.9719,159.2858,12243.0
2021-11-17 10:00:00,167.44,167.6,167.26,167.49,10553.0,159.2953,159.4476,159.1241,159.3429,10553.0
2021-11-17 10:05:00,167.54,168.02,167.54,167.78,11246.0,159.3905,159.8471,159.3905,159.6188,11246.0
2021-11-17 10:10:00,167.73,168.25,167.73,168.08,7000.0,159.5712,160.0659,159.5712,159.9042,7000.0
2021-11-17 10:15:00,168.13,168.34,168.09,168.34,16740.0,159.9518,160.1516,159.9137,160.1516,16740.0
2021-11-17 10:20:00,168.29,168.46,168.18,168.3,8224.0,160.104,160.2657,159.9994,160.1135,8224.0
2021-11-17 10:25:00,168.36,168.59,168.33,168.33,5512.0,160.1706,160.3894,160.1421,160.1421,5512.0
2021-11-17 10:30:00,168.27,168.27,167.9,168.17,6514.0,160.085,160.085,159.733,159.9898,6514.0
2021-11-17 10:35:00,168.26,168.3,168.02,168.05,8311.0,160.0755,160.1135,159.8471,159.8757,8311.0
2021-11-17 10:40:00,168.1,168.21,167.83,167.97,7775.0,159.9232,160.0279,159.6664,159.7996,7775.0
2021-11-17 10:45:00,167.97,168.01,167.89,167.98,5962.0,159.7996,159.8376,159.7235,159.8091,5962.0
2021-11-17 10:50:00,167.98,168.1,167.86,168.1,6795.0,159.8091,159.9232,159.6949,159.9232,6795.0
2021-11-17 10:55:00,168.02,168.15,167.99,168.09,4459.0,159.8471,159.9708,159.8186,159.9137,4459.0
2021-11-17 11:00:00,168.05,168.16,168.05,168.08,2811.0,159.8757,159.9803,159.8757,159.9042,2811.0
2021-11-17 11:05:00,168.05,168.41,168.03,168.41,8594.0,159.8757,160.2182,159.8566,160.2182,8594.0
2021-11-17 11:10:00,168.41,168.41,168.28,168.39,4363.0,160.2182,160.2182,160.0945,160.1991,4363.0
2021-11-17 11:15:00,168.42,168.42,168.19,168.3,5969.0,160.2277,160.2277,160.0089,160.1135,5969.0
2021-11-17 11:20:00,168.31,168.38,168.15,168.19,5775.0,160.123,160.1896,159.9708,160.0089,5775.0
2021-11-17 11:25:00,168.15,168.16,167.9,168.02,4307.0,159.9708,159.9803,159.733,159.8471,4307.0
2021-11-17 11:30:00,168.01,168.09,168.0,168.04,2935.0,159.8376,159.9137,159.8281,159.8662,2935.0
2021-11-17 11:35:00,168.01,168.07,167.97,168.07,3892.0,159.8376,159.8947,159.7996,159.8947,3892.0
2021-11-17 11:40:00,168.07,168.14,167.96,167.96,4764.0,159.8947,159.9613,159.7901,159.7901,4764.0
2021-11-17 11:45:00,167.97,168.04,167.87,167.89,4976.0,159.7996,159.8662,159.7044,159.7235,4976.0
2021-11-17 11:50:00,167.85,167.92,167.76,167.9,4984.0,159.6854,159.752,159.5998,159.733,4984.0
2021-11-17 11:55:00,167.9,168.03,167.9,168.0,4860.0,159.733,159.8566,159.733,159.8281,4860.0
2021-11-17 12:00:00,167.98,168.07,167.9,168.05,6735.0,159.8091,159.8947,159.733,159.8757,6735.0
2021-11-17 12:05:00,168.05,168.19,168.03,168.19,5184.0,159.8757,160.0089,159.8566,160.0089,5184.0
2021-11-17 12:10:00,168.24,168.34,168.18,168.3,4980.0,160.0564,160.1516,159.9994,160.1135,4980.0
2021-11-17 12:15:00,168.33,168.44,168.29,168.39,4810.0,160.1421,160.2467,160.104,160.1991,4810.0
2021-11-17 12:20:00,168.36,168.42,168.35,168.4,2010.0,160.1706,160.2277,160.1611,160.2087,2010.0
2021-11-17 12:25:00,168.42,168.42,168.19,168.19,4338.0,160.2277,160.2277,160.0089,160.0089,4338.0
2021-11-17 12:30:00,168.24,168.39,168.22,168.39,4895.0,160.0564,160.1991,160.0374,160.1991,4895.0
2021-11-17 12:35:00,168.45,168.67,168.45,168.59,5340.0,160.2562,160.4655,160.2562,160.3894,5340.0
2021-11-17 12:40:00,168.59,168.64,168.56,168.59,4021.0,160.3894,160.437,160.3609,160.3894,4021.0
2021-11-17 12:45:00,168.57,168.69,168.52,168.69,3446.0,160.3704,160.4845,160.3228,160.4845,3446.0
2021-11-17 12:50:00,168.69,168.69,168.53,168.53,7079.0,160.4845,160.4845,160.3323,160.3323,7079.0
2021-11-17 12:55:00,168.5,168.69,168.49,168.63,3797.0,160.3038,160.4845,160.2943,160.4275,3797.0
2021-11-17 13:00:00,168.63,168.73,168.57,168.66,5044.0,160.4275,160.5226,160.3704,160.456,5044.0
2021-11-17 13:05:00,168.65,168.69,168.59,168.59,2945.0,160.4465,160.4845,160.3894,160.3894,2945.0
2021-11-17 13:10:00,168.59,168.66,168.59,168.64,4078.0,160.3894,160.456,160.3894,160.437,4078.0
2021-11-17 13:15:00,168.6,168.6,168.52,168.57,2183.0,160.3989,160.3989,160.3228,160.3704,2183.0
2021-11-17 13:20:00,168.56,168.57,168.45,168.49,3703.0,160.3609,160.3704,160.2562,160.2943,3703.0
2021-11-17 13:25:00,168.45,168.5,168.36,168.4,4025.0,160.2562,160.3038,160.1706,160.2087,4025.0
2021-11-17 13:30:00,168.44,168.47,168.35,168.46,2997.0,160.2467,160.2752,160.1611,160.2657,2997.0
2021-11-17 13:35:00,168.43,168.5,168.41,168.5,2630.0,160.2372,160.3038,160.2182,160.3038,2630.0
2021-11-17 13:40:00,168.52,168.61,168.48,168.61,3901.0,160.3228,160.4084,160.2848,160.4084,3901.0
2021-11-17 13:45:00,168.56,168.58,168.44,168.46,2434.0,160.3609,160.3799,160.2467,160.2657,2434.0
2021-11-17 13:50:00,168.42,168.6,168.4,168.6,5708.0,160.2277,160.3989,160.2087,160.3989,5708.0
2021-11-17 13:55:00,168.59,168.63,168.45,168.45,6832.0,160.3894,160.4275,160.2562,160.2562,6832.0
2021-11-17 14:00:00,168.44,168.49,168.43,168.46,3183.0,160.2467,160.2943,160.2372,160.2657,3183.0
2021-11-17 14:05:00,168.51,168.54,168.44,168.44,23874.0,160.3133,160.3418,160.2467,160.2467,23874.0
2021-11-17 14:10:00,168.43,168.46,168.33,168.4,3879.0,160.2372,160.2657,160.1421,160.2087,3879.0
2021-11-17 14:15:00,168.41,168.41,168.07,168.07,4553.0,160.2182,160.2182,159.8947,159.8947,4553.0
2021-11-17 14:20:00,168.05,168.06,167.73,167.84,4826.0,159.8757,159.8852,159.5712,159.6759,4826.0
2021-11-17 14:25:00,167.86,167.91,167.81,167.91,5023.0,159.6949,159.7425,159.6473,159.7425,5023.0
2021-11-17 14:30:00,167.88,167.93,167.79,167.87,3378.0,159.7139,159.7615,159.6283,159.7044,3378.0
2021-11-17 14:35:00,167.87,167.98,167.83,167.98,4097.0,159.7044,159.8091,159.6664,159.8091,4097.0
2021-11-17 14:40:00,167.97,168.03,167.94,168.03,2433.0,159.7996,159.8566,159.771,159.8566,2433.0
2021-11-17 14:45:00,168.03,168.18,168.01,168.1,2812.0,159.8566,159.9994,159.8376,159.9232,2812.0
2021-11-17 14:50:00,168.1,168.1,167.96,167.97,6827.0,159.9232,159.9232,159.7901,159.7996,6827.0
2021-11-17 14:55:00,167.95,167.95,167.74,167.78,9122.0,159.7805,159.7805,159.5808,159.6188,9122.0
2021-11-17 15:00:00,167.81,167.91,167.76,167.91,20520.0,159.6473,159.7425,159.5998,159.7425,20520.0
2021-11-17 15:05:00,167.93,167.98,167.75,167.75,14033.0,159.7615,159.8091,159.5903,159.5903,14033.0
2021-11-17 15:10:00,167.77,167.77,167.66,167.72,6989.0,159.6093,159.6093,159.5046,159.5617,6989.0
2021-11-17 15:15:00,167.74,167.88,167.71,167.77,11819.0,159.5808,159.7139,159.5522,159.6093,11819.0
2021-11-17 15:20:00,167.77,167.97,167.77,167.97,19543.0,159.6093,159.7996,159.6093,159.7996,19543.0
2021-11-17 15:25:00,167.95,168.01,167.92,167.94,7943.0,159.7805,159.8376,159.752,159.771,7943.0
2021-11-17 15:30:00,167.94,167.94,167.83,167.94,9606.0,159.771,159.771,159.6664,159.771,9606.0
2021-11-17 15:35:00,167.95,168.04,167.82,167.84,15310.0,159.7805,159.8662,159.6569,159.6759,15310.0
2021-11-17 15:40:00,167.81,167.92,167.81,167.9,16426.0,159.6473,159.752,159.6473,159.733,16426.0
2021-11-17 15:45:00,167.9,167.93,167.78,167.82,20657.0,159.733,159.7615,159.6188,159.6569,20657.0
2021-11-17 15:50:00,167.84,167.87,167.65,167.77,34941.0,159.6759,159.7044,159.4951,159.6093,34941.0
2021-11-17 15:55:00,167.78,167.82,167.67,167.78,97804.0,159.6188,159.6569,159.5142,159.6188,97804.0
2021-11-18 09:30:00,168.13,168.37,167.64,167.9,25300.0,159.9518,160.1801,159.4856,159.733,25300.0
2021-11-18 09:35:00,167.84,167.97,167.53,167.91,10994.0,159.6759,159.7996,159.381,159.7425,10994.0
2021-11-18 09:40:00,168.05,168.08,167.76,167.88,8997.0,159.8757,159.9042,159.5998,159.7139,8997.0
2021-11-18 09:45:00,167.77,167.97,167.61,167.74,8487.0,159.6093,159.7996,159.4571,159.5808,8487.0
2021-11-18 09:50:00,167.71,168.16,167.71,168.16,3963.0,159.5522,159.9803,159.5522,159.9803,3963.0
2021-11-18 09:55:00,168.17,168.29,168.06,168.16,6738.0,159.9898,160.104,159.8852,159.9803,6738.0
2021-11-18 10:00:00,168.1,168.38,168.05,168.19,9008.0,159.9232,160.1896,159.8757,160.0089,9008.0
2021-11-18 10:05:00,168.14,168.36,167.99,168.14,5842.0,159.9613,160.1706,159.8186,159.9613,5842.0
2021-11-18 10:10:00,168.06,168.06,167.49,167.54,21525.0,159.8852,159.8852,159.3429,159.3905,21525.0
2021-11-18 10:15:00,167.54,167.67,167.32,167.36,8856.0,159.3905,159.5142,159.1812,159.2192,8856.0
2021-11-18 10:20:00,167.21,167.41,167.2,167.29,3994.0,159.0765,159.2668,159.067,159.1526,3994.0
2021-11-18 10:25:00,167.28,167.3,167.01,167.24,4798.0,159.1431,159.1622,158.8863,159.1051,4798.0
2021-11-18 10:30:00,167.19,167.59,167.19,167.54,5442.0,159.0575,159.4381,159.0575,159.3905,5442.0
2021-11-18 10:35:00,167.57,167.94,167.48,167.94,20418.0,159.419,159.771,159.3334,159.771,20418.0
2021-11-18 10:40:00,167.98,168.03,167.43,167.43,18763.0,159.8091,159.8566,159.2858,159.2858,18763.0
2021-11-18 10:45:00,167.38,167.52,167.17,167.35,3273.0,159.2383,159.3715,159.0385,159.2097,3273.0
2021-11-18 10:50:00,167.42,167.47,167.21,167.25,9566.0,159.2763,159.3239,159.0765,159.1146,9566.0
2021-11-18 10:55:00,167.21,167.29,167.03,167.28,3765.0,159.0765,159.1526,158.9053,159.1431,3765.0
2021-11-18 11:00:00,167.29,167.4,167.23,167.3,7995.0,159.1526,159.2573,159.0956,159.1622,7995.0
2021-11-18 11:05:00,167.31,167.45,167.11,167.21,13101.0,159.1717,159.3049,158.9814,159.0765,13101.0
2021-11-18 11:10:00,167.15,167.31,167.09,167.28,4409.0,159.0195,159.1717,158.9624,159.1431,4409.0
2021-11-18 11:15:00,167.33,167.51,167.33,167.46,7485.0,159.1907,159.3619,159.1907,159.3144,7485.0
2021-11-18 11:20:00,167.44,167.44,167.31,167.38,3393.0,159.2953,159.2953,159.1717,159.2383,3393.0
2021-11-18 11:25:00,167.38,167.53,167.34,167.53,3591.0,159.2383,159.381,159.2002,159.381,3591.0
2021-11-18 11:30:00,167.49,167.85,167.49,167.82,2687.0,159.3429,159.6854,159.3429,159.6569,2687.0
2021-11-18 11:35:00,167.8,168.07,167.77,168.02,9454.0,159.6378,159.8947,159.6093,159.8471,9454.0
2021-11-18 11:40:00,168.0,168.05,167.8,167.8,2300.0,159.8281,159.8757,159.6378,159.6378,2300.0
2021-11-18 11:45:00,167.83,167.85,167.67,167.85,2960.0,159.6664,159.6854,159.5142,159.6854,2960.0
2021-11-18 11:50:00,167.91,168.03,167.88,167.89,3861.0,159.7425,159.8566,159.7139,159.7235,3861.0
2021-11-18 11:55:00,167.84,167.84,167.7,167.7,1989.0,159.6759,159.6759,159.5427,159.5427,1989.0
2021-11-18 12:00:00,167.88,168.03,167.87,168.03,12345.0,159.7139,159.8566,159.7044,159.8566,12345.0
2021-11-18 12:05:00,168.03,168.03,167.83,167.84,1963.0,159.8566,159.8566,159.6664,159.6759,1963.0
2021-11-18 12:10:00,167.87,167.94,167.87,167.91,2086.0,159.7044,159.771,159.7044,159.7425,2086.0
2021-11-18 12:15:00,167.92,167.97,167.77,167.77,2206.0,159.752,159.7996,159.6093,159.6093,2206.0
2021-11-18 12:20:00,167.74,167.79,167.7,167.79,3356.0,159.5808,159.6283,159.5427,159.6283,3356.0
2021-11-18 12:25:00,167.82,167.82,167.55,167.6,3581.0,159.6569,159.6569,159.4,159.4476,3581.0
2021-11-18 12:30:00,167.62,167.68,167.53,167.65,9668.0,159.4666,159.5237,159.381,159.4951,9668.0
2021-11-18 12:35:00,167.63,167.66,167.56,167.58,4572.0,159.4761,159.5046,159.4095,159.4285,4572.0
2021-11-18 12:40:00,167.59,167.6,167.49,167.56,3630.0,159.4381,159.4476,159.3429,159.4095,3630.0
2021-11-18 12:45:00,167.57,167.68,167.47,167.53,5743.0,159.419,159.5237,159.3239,159.381,5743.0
2021-11-18 12:50:00,167.5,167.57,167.4,167.48,5276.0,159.3524,159.419,159.2573,159.3334,5276.0
2021-11-18 12:55:00,167.49,167.58,167.48,167.5,3215.0,159.3429,159.4285,159.3334,159.3524,3215.0
2021-11-18 13:00:00,167.56,167.61,167.47,167.61,6005.0,159.4095,159.4571,159.3239,159.4571,6005.0
2021-11-18 13:05:00,167.61,167.74,167.61,167.69,17149.0,159.4571,159.5808,159.4571,159.5332,17149.0
2021-11-18 13:10:00,167.7,167.79,167.57,167.72,14352.0,159.5427,159.6283,159.419,159.5617,14352.0
2021-11-18 13:15:00,167.71,167.75,167.66,167.7,12433.0,159.5522,159.5903,159.5046,159.5427,12433.0
2021-11-18 13:20:00,167.66,167.69,167.61,167.63,3257.0,159.5046,159.5332,159.4571,159.4761,3257.0
2021-11-18 13:25:00,167.61,167.63,167.58,167.61,2981.0,159.4571,159.4761,159.4285,159.4571,2981.0
2021-11-18 13:30:00,167.59,167.67,167.53,167.65,3247.0,159.4381,159.5142,159.381,159.4951,3247.0
2021-11-18 13:35:00,167.65,168.06,167.63,168.04,8318.0,159.4951,159.8852,159.4761,159.8662,8318.0
2021-11-18 13:40:00,168.0,168.09,168.0,168.05,3950.0,159.8281,159.9137,159.8281,159.8757,3950.0
2021-11-18 13:45:00,168.03,168.1,167.99,168.03,3339.0,159.8566,159.9232,159.8186,159.8566,3339.0
2021-11-18 13:50:00,168.03,168.16,168.01,168.16,4011.0,159.8566,159.9803,159.8376,159.9803,4011.0
2021-11-18 13:55:00,168.14,168.21,168.1,168.14,4934.0,159.9613,160.0279,159.9232,159.9613,4934.0
2021-11-18 14:00:00,168.11,168.26,168.08,168.19,3457.0,159.9328,160.0755,159.9042,160.0089,3457.0
2021-11-18 14:05:00,168.22,168.25,168.14,168.16,7022.0,160.0374,160.0659,159.9613,159.9803,7022.0
2021-11-18 14:10:00,168.16,168.17,167.99,168.01,4162.0,159.9803,159.9898,159.8186,159.8376,4162.0
2021-11-18 14:15:00,168.04,168.04,167.78,167.81,5795.0,159.8662,159.8662,159.6188,159.6473,5795.0
2021-11-18 14:20:00,167.78,167.85,167.78,167.83,4089.0,159.6188,159.6854,159.6188,159.6664,4089.0
2021-11-18 14:25:00,167.82,167.87,167.76,167.87,4504.0,159.6569,159.7044,159.5998,159.7044,4504.0
2021-11-18 14:30:00,167.87,167.96,167.82,167.92,3858.0,159.7044,159.7901,159.6569,159.752,3858.0
2021-11-18 14:35:00,167.93,167.99,167.86,167.9,4584.0,159.7615,159.8186,159.6949,159.733,4584.0
2021-11-18 14:40:00,167.91,167.96,167.88,167.94,4977.0,159.7425,159.7901,159.7139,159.771,4977.0
2021-11-18 14:45:00,167.94,168.0,167.86,167.86,5723.0,159.771,159.8281,159.6949,159.6949,5723.0
2021-11-18 14:50:00,167.83,167.88,167.75,167.75,3567.0,159.6664,159.7139,159.5903,159.5903,3567.0
2021-11-18 14:55:00,167.8,167.87,167.76,167.87,3821.0,159.6378,159.7044,159.5998,159.7044,3821.0
2021-11-18 15:00:00,167.86,167.9,167.78,167.78,4521.0,159.6949,159.733,159.6188,159.6188,4521.0
2021-11-18 15:05:00,167.79,167.8,167.68,167.72,4430.0,159.6283,159.6378,159.5237,159.5617,4430.0
2021-11-18 15:10:00,167.72,167.73,167.6,167.67,6165.0,159.5617,159.5712,159.4476,159.5142,6165.0
2021-11-18 15:15:00,167.66,167.68,167.52,167.52,5116.0,159.5046,159.5237,159.3715,159.3715,5116.0
2021-11-18 15:20:00,167.51,167.57,167.44,167.53,6545.0,159.3619,159.419,159.2953,159.381,6545.0
2021-11-18 15:25:00,167.5,167.65,167.5,167.63,3820.0,159.3524,159.4951,159.3524,159.4761,3820.0
2021-11-18 15:30:00,167.6,167.6,167.43,167.48,10443.0,159.4476,159.4476,159.2858,159.3334,10443.0
2021-11-18 15:35:00,167.46,167.48,167.32,167.36,12564.0,159.3144,159.3334,159.1812,159.2192,12564.0
2021-11-18 15:40:00,167.37,167.38,167.25,167.29,9185.0,159.2288,159.2383,159.1146,159.1526,9185.0
2021-11-18 15:45:00,167.31,167.52,167.28,167.52,23744.0,159.1717,159.3715,159.1431,159.3715,23744.0
2021-11-18 15:50:00,167.49,167.62,167.43,167.43,33966.0,159.3429,159.4666,159.2858,159.2858,33966.0
2021-11-18 15:55:00,167.4,167.6,167.37,167.5,112416.0,159.2573,159.4476,159.2288,159.3524,112416.0
2021-11-19 09:30:00,168.15,168.15,166.66,167.31,135722.0,159.9708,159.9708,158.5533,159.1717,135722.0
2021-11-19 09:35:00,167.32,167.46,166.99,167.45,7073.0,159.1812,159.3144,158.8672,159.3049,7073.0
2021-11-19 09:40:00,167.41,167.61,167.4,167.55,1421.0,159.2668,159.4571,159.2573,159.4,1421.0
2021-11-19 09:45:00,167.61,167.67,167.15,167.28,6292.0,159.4571,159.5142,159.0195,159.1431,6292.0
2021-11-19 09:50:00,167.33,168.05,167.33,168.05,15023.0,159.1907,159.8757,159.1907,159.8757,15023.0
2021-11-19 09:55:00,168.06,168.6,168.0,168.6,4653.0,159.8852,160.3989,159.8281,160.3989,4653.0
2021-11-19 10:00:00,168.64,168.86,168.58,168.81,7906.0,160.437,160.6463,160.3799,160.5987,7906.0
2021-11-19 10:05:00,168.81,169.15,168.77,169.02,10675.0,160.5987,160.9222,160.5607,160.7985,10675.0
2021-11-19 10:10:00,168.87,168.9,168.67,168.69,4629.0,160.6558,160.6843,160.4655,160.4845,4629.0
2021-11-19 10:15:00,168.72,168.78,168.57,168.64,4855.0,160.5131,160.5702,160.3704,160.437,4855.0
2021-11-19 10:20:00,168.69,168.69,168.41,168.53,5741.0,160.4845,160.4845,160.2182,160.3323,5741.0
2021-11-19 10:25:00,168.5,168.56,168.19,168.36,5866.0,160.3038,160.3609,160.0089,160.1706,5866.0
2021-11-19 10:30:00,168.32,168.38,168.23,168.3,8096.0,160.1325,160.1896,160.0469,160.1135,8096.0
2021-11-19 10:35:00,168.36,168.45,168.23,168.27,6817.0,160.1706,160.2562,160.0469,160.085,6817.0
2021-11-19 10:40:00,168.28,168.47,168.28,168.41,4872.0,160.0945,160.2752,160.0945,160.2182,4872.0
2021-11-19 10:45:00,168.42,168.46,168.27,168.44,5399.0,160.2277,160.2657,160.085,160.2467,5399.0
2021-11-19 10:50:00,168.5,168.6,168.41,168.5,4624.0,160.3038,160.3989,160.2182,160.3038,4624.0
2021-11-19 10:55:00,168.65,168.86,168.62,168.77,5020.0,160.4465,160.6463,160.4179,160.5607,5020.0
2021-11-19 11:00:00,168.81,168.89,168.74,168.89,2785.0,160.5987,160.6748,160.5321,160.6748,2785.0
2021-11-19 11:05:00,168.93,168.99,168.78,168.91,7888.0,160.7129,160.77,160.5702,160.6938,7888.0
2021-11-19 11:10:00,168.88,168.98,168.87,168.88,7436.0,160.6653,160.7604,160.6558,160.6653,7436.0
2021-11-19 11:15:00,168.92,169.02,168.88,168.89,7168.0,160.7034,160.7985,160.6653,160.6748,7168.0
2021-11-19 11:20:00,168.92,169.02,168.83,169.0,7424.0,160.7034,160.7985,160.6177,160.7795,7424.0
2021-11-19 11:25:00,168.93,169.04,168.91,168.98,3617.0,160.7129,160.8175,160.6938,160.7604,3617.0
2021-11-19 11:30:00,169.0,169.04,168.9,168.97,3705.0,160.7795,160.8175,160.6843,160.7509,3705.0
2021-11-19 11:35:00,168.98,169.01,168.76,168.76,2614.0,160.7604,160.789,160.5511,160.5511,2614.0
2021-11-19 11:40:00,168.77,168.79,168.61,168.61,4458.0,160.5607,160.5797,160.4084,160.4084,4458.0
2021-11-19 11:45:00,168.65,168.67,168.47,168.5,5856.0,160.4465,160.4655,160.2752,160.3038,5856.0
2021-11-19 11:50:00,168.45,168.47,168.37,168.37,3491.0,160.2562,160.2752,160.1801,160.1801,3491.0
2021-11-19 11:55:00,168.35,168.55,168.28,168.52,5644.0,160.1611,160.3514,160.0945,160.3228,5644.0
2021-11-19 12:00:00,168.53,168.61,168.48,168.58,7179.0,160.3323,160.4084,160.2848,160.3799,7179.0
2021-11-19 12:05:00,168.61,168.68,168.6,168.6,4871.0,160.4084,160.475,160.3989,160.3989,4871.0
2021-11-19 12:10:00,168.6,168.68,168.5,168.54,7153.0,160.3989,160.475,160.3038,160.3418,7153.0
2021-11-19 12:15:00,168.54,168.65,168.52,168.65,4145.0,160.3418,160.4465,160.3228,160.4465,4145.0
2021-11-19 12:20:00,168.66,168.87,168.66,168.86,2712.0,160.456,160.6558,160.456,160.6463,2712.0
2021-11-19 12:25:00,168.87,168.92,168.82,168.9,2688.0,160.6558,160.7034,160.6082,160.6843,2688.0
2021-11-19 12:30:00,168.84,169.09,168.84,169.09,2447.0,160.6272,160.8651,160.6272,160.8651,2447.0
2021-11-19 12:35:00,169.09,169.17,169.09,169.13,1953.0,160.8651,160.9412,160.8651,160.9031,1953.0
2021-11-19 12:40:00,169.12,169.22,169.09,169.15,4200.0,160.8936,160.9888,160.8651,160.9222,4200.0
2021-11-19 12:45:00,169.15,169.18,169.12,169.12,2659.0,160.9222,160.9507,160.8936,160.8936,2659.0
2021-11-19 12:50:00,169.15,169.26,169.15,169.23,3433.0,160.9222,161.0268,160.9222,160.9983,3433.0
2021-11-19 12:55:00,169.25,169.25,169.06,169.06,4309.0,161.0173,161.0173,160.8365,160.8365,4309.0
2021-11-19 13:00:00,169.12,169.26,169.11,169.23,3073.0,160.8936,161.0268,160.8841,160.9983,3073.0
2021-11-19 13:05:00,169.23,169.23,169.15,169.15,2212.0,160.9983,160.9983,160.9222,160.9222,2212.0
2021-11-19 13:10:00,169.14,169.16,168.97,169.04,7120.0,160.9127,160.9317,160.7509,160.8175,7120.0
2021-11-19 13:15:00,169.04,169.09,169.02,169.06,3427.0,160.8175,160.8651,160.7985,160.8365,3427.0
2021-11-19 13:20:00,169.06,169.06,168.99,169.02,3445.0,160.8365,160.8365,160.77,160.7985,3445.0
2021-11-19 13:25:00,169.01,169.01,168.8,168.82,7068.0,160.789,160.789,160.5892,160.6082,7068.0
2021-11-19 13:30:00,168.85,168.85,168.78,168.78,3411.0,160.6368,160.6368,160.5702,160.5702,3411.0
2021-11-19 13:35:00,168.76,168.84,168.63,168.63,4666.0,160.5511,160.6272,160.4275,160.4275,4666.0
2021-11-19 13:40:00,168.54,168.67,168.53,168.67,3120.0,160.3418,160.4655,160.3323,160.4655,3120.0
2021-11-19 13:45:00,168.64,168.78,168.6,168.73,7991.0,160.437,160.5702,160.3989,160.5226,7991.0
2021-11-19 13:50:00,168.76,168.94,168.76,168.92,3451.0,160.5511,160.7224,160.5511,160.7034,3451.0
2021-11-19 13:55:00,168.94,169.11,168.94,169.11,10358.0,160.7224,160.8841,160.7224,160.8841,10358.0
2021-11-19 14:00:00,169.14,169.14,169.08,169.1,6750.0,160.9127,160.9127,160.8556,160.8746,6750.0
2021-11-19 14:05:00,169.09,169.46,169.09,169.4,12948.0,160.8651,161.2171,160.8651,161.16,12948.0
2021-11-19 14:10:00,169.36,169.45,169.32,169.39,4960.0,161.122,161.2076,161.0839,161.1505,4960.0
2021-11-19 14:15:00,169.4,169.44,169.32,169.35,4378.0,161.16,161.1981,161.0839,161.1124,4378.0
2021-11-19 14:20:00,169.38,169.48,169.38,169.41,7042.0,161.141,161.2361,161.141,161.1695,7042.0
2021-11-19 14:25:00,169.47,169.51,169.41,169.43,8495.0,161.2266,161.2647,161.1695,161.1885,8495.0
2021-11-19 14:30:00,169.39,169.41,169.13,169.13,14604.0,161.1505,161.1695,160.9031,160.9031,14604.0
2021-11-19 14:35:00,169.15,169.33,169.14,169.29,4456.0,160.9222,161.0934,160.9127,161.0554,4456.0
2021-11-19 14:40:00,169.33,169.47,169.31,169.44,2719.0,161.0934,161.2266,161.0744,161.1981,2719.0
2021-11-19 14:45:00,169.46,169.46,169.27,169.34,3638.0,161.2171,161.2171,161.0363,161.1029,3638.0
2021-11-19 14:50:00,169.36,169.36,169.27,169.33,9909.0,161.122,161.122,161.0363,161.0934,9909.0
2021-11-19 14:55:00,169.34,169.34,169.14,169.18,6078.0,161.1029,161.1029,160.9127,160.9507,6078.0
2021-11-19 15:00:00,169.18,169.37,169.18,169.28,3314.0,160.9507,161.1315,160.9507,161.0458,3314.0
2021-11-19 15:05:00,169.27,169.3,169.2,169.29,8123.0,161.0363,161.0649,160.9697,161.0554,8123.0
2021-11-19 15:10:00,169.27,169.34,169.18,169.29,6611.0,161.0363,161.1029,160.9507,161.0554,6611.0
2021-11-19 15:15:00,169.29,169.45,169.27,169.42,8486.0,161.0554,161.2076,161.0363,161.179,8486.0
2021-11-19 15:20:00,169.44,169.47,169.39,169.43,7088.0,161.1981,161.2266,161.1505,161.1885,7088.0
2021-11-19 15:25:00,169.41,169.47,169.33,169.45,5218.0,161.1695,161.2266,161.0934,161.2076,5218.0
2021-11-19 15:30:00,169.45,169.61,169.43,169.53,8777.0,161.2076,161.3598,161.1885,161.2837,8777.0
2021-11-19 15:35:00,169.53,169.58,169.36,169.38,9926.0,161.2837,161.3313,161.122,161.141,9926.0
2021-11-19 15:40:00,169.38,169.38,169.26,169.27,19611.0,161.141,161.141,161.0268,161.0363,19611.0
2021-11-19 15:45:00,169.25,169.28,169.07,169.2,21265.0,161.0173,161.0458,160.8461,160.9697,21265.0
2021-11-19 15:50:00,169.19,169.37,169.13,169.37,27525.0,160.9602,161.1315,160.9031,161.1315,27525.0
2021-11-19 15:55:00,169.38,169.4,169.2,169.29,72835.0,161.141,161.16,160.9697,161.0554,72835.0
2021-11-22 09:30:00,169.67,169.7,169.05,169.3,37750.0,161.4169,161.4454,160.827,161.0649,37750.0
2021-11-22 09:35:00,169.31,169.45,168.52,168.6,8075.0,161.0744,161.2076,160.3228,160.3989,8075.0
2021-11-22 09:40:00,168.63,169.41,168.46,169.41,6951.0,160.4275,161.1695,160.2657,161.1695,6951.0
2021-11-22 09:45:00,169.53,169.53,169.07,169.2,7116.0,161.2837,161.2837,160.8461,160.9697,7116.0
2021-11-22 09:50:00,169.22,169.41,169.07,169.29,2795.0,160.9888,161.1695,160.8461,161.0554,2795.0
2021-11-22 09:55:00,169.45,170.0,169.45,170.0,4869.0,161.2076,161.7308,161.2076,161.7308,4869.0
2021-11-22 10:00:00,170.0,170.43,170.0,170.25,8282.0,161.7308,162.1399,161.7308,161.9687,8282.0
2021-11-22 10:05:00,170.15,170.25,169.85,169.92,3528.0,161.8735,161.9687,161.5881,161.6547,3528.0
2021-11-22 10:10:00,169.88,170.17,169.88,170.14,5592.0,161.6167,161.8926,161.6167,161.864,5592.0
2021-11-22 10:15:00,170.14,170.32,170.09,170.17,8711.0,161.864,162.0353,161.8164,161.8926,8711.0
2021-11-22 10:20:00,170.11,170.44,170.1,170.3,7196.0,161.8355,162.1494,161.826,162.0162,7196.0
2021-11-22 10:25:00,170.22,170.24,170.0,170.07,3836.0,161.9401,161.9591,161.7308,161.7974,3836.0
2021-11-22 10:30:00,170.12,170.54,170.11,170.52,7547.0,161.845,162.2446,161.8355,162.2255,7547.0
2021-11-22 10:35:00,170.49,170.49,170.3,170.33,5803.0,162.197,162.197,162.0162,162.0448,5803.0
2021-11-22 10:40:00,170.34,170.36,170.17,170.19,4081.0,162.0543,162.0733,161.8926,161.9116,4081.0
2021-11-22 10:45:00,170.16,170.3,170.15,170.22,8385.0,161.883,162.0162,161.8735,161.9401,8385.0
2021-11-22 10:50:00,170.22,170.22,170.01,170.01,11084.0,161.9401,161.9401,161.7403,161.7403,11084.0
2021-11-22 10:55:00,170.02,170.42,170.01,170.42,8268.0,161.7498,162.1304,161.7403,162.1304,8268.0
2021-11-22 11:00:00,170.38,170.5,170.24,170.5,7698.0,162.0923,162.2065,161.9591,162.2065,7698.0
2021-11-22 11:05:00,170.44,170.44,170.04,170.08,6825.0,162.1494,162.1494,161.7689,161.8069,6825.0
2021-11-22 11:10:00,169.99,170.0,169.85,169.87,7061.0,161.7213,161.7308,161.5881,161.6071,7061.0
2021-11-22 11:15:00,169.86,170.04,169.76,170.04,4574.0,161.5976,161.7689,161.5025,161.7689,4574.0
2021-11-22 11:20:00,170.08,170.13,169.91,170.02,6028.0,161.8069,161.8545,161.6452,161.7498,6028.0
2021-11-22 11:25:00,169.99,170.13,169.96,170.01,5903.0,161.7213,161.8545,161.6928,161.7403,5903.0
2021-11-22 11:30:00,170.08,170.17,169.93,170.17,6108.0,161.8069,161.8926,161.6642,161.8926,6108.0
2021-11-22 11:35:00,170.17,170.41,170.05,170.34,6903.0,161.8926,162.1209,161.7784,162.0543,6903.0
2021-11-22 11:40:00,170.41,170.49,170.38,170.41,5488.0,162.1209,162.197,162.0923,162.1209,5488.0
2021-11-22 11:45:00,170.41,170.41,170.02,170.06,6401.0,162.1209,162.1209,161.7498,161.7879,6401.0
2021-11-22 11:50:00,170.06,170.07,169.78,169.78,7450.0,161.7879,161.7974,161.5215,161.5215,7450.0
2021-11-22 11:55:00,169.76,169.76,169.43,169.5,8141.0,161.5025,161.5025,161.1885,161.2551,8141.0
2021-11-22 12:00:00,169.46,169.69,169.39,169.59,4815.0,161.2171,161.4359,161.1505,161.3408,4815.0
2021-11-22 12:05:00,169.63,169.72,169.56,169.64,6088.0,161.3788,161.4644,161.3122,161.3883,6088.0
2021-11-22 12:10:00,169.69,169.69,169.53,169.67,5249.0,161.4359,161.4359,161.2837,161.4169,5249.0
2021-11-22 12:15:00,169.66,169.76,169.62,169.65,4166.0,161.4074,161.5025,161.3693,161.3978,4166.0
2021-11-22 12:20:00,169.67,169.69,169.45,169.5,5230.0,161.4169,161.4359,161.2076,161.2551,5230.0
2021-11-22 12:25:00,169.51,169.6,169.48,169.59,3376.0,161.2647,161.3503,161.2361,161.3408,3376.0
2021-11-22 12:30:00,169.6,169.6,169.43,169.43,4802.0,161.3503,161.3503,161.1885,161.1885,4802.0
2021-11-22 12:35:00,169.42,169.66,169.33,169.66,10060.0,161.179,161.4074,161.0934,161.4074,10060.0
2021-11-22 12:40:00,169.66,169.67,169.61,169.64,2743.0,161.4074,161.4169,161.3598,161.3883,2743.0
2021-11-22 12:45:00,169.63,169.71,169.6,169.67,4213.0,161.3788,161.4549,161.3503,161.4169,4213.0
2021-11-22 12:50:00,169.66,169.66,169.47,169.53,2450.0,161.4074,161.4074,161.2266,161.2837,2450.0
2021-11-22 12:55:00,169.54,169.58,169.42,169.42,3453.0,161.2932,161.3313,161.179,161.179,3453.0
2021-11-22 13:00:00,169.43,169.53,169.35,169.53,3138.0,161.1885,161.2837,161.1124,161.2837,3138.0
2021-11-22 13:05:00,169.58,169.65,169.52,169.58,2968.0,161.3313,161.3978,161.2742,161.3313,2968.0
2021-11-22 13:10:00,169.55,169.64,169.32,169.4,14279.0,161.3027,161.3883,161.0839,161.16,14279.0
2021-11-22 13:15:00,169.44,169.67,169.39,169.67,2220.0,161.1981,161.4169,161.1505,161.4169,2220.0
2021-11-22 13:20:00,169.62,169.87,169.6,169.74,5792.0,161.3693,161.6071,161.3503,161.4835,5792.0
2021-11-22 13:25:00,169.81,169.82,169.72,169.75,3252.0,161.5501,161.5596,161.4644,161.493,3252.0
2021-11-22 13:30:00,169.76,169.9,169.75,169.9,7118.0,161.5025,161.6357,161.493,161.6357,7118.0
2021-11-22 13:35:00,169.87,169.99,169.87,169.93,4386.0,161.6071,161.7213,161.6071,161.6642,4386.0
2021-11-22 13:40:00,169.88,169.97,169.83,169.97,5653.0,161.6167,161.7023,161.5691,161.7023,5653.0
2021-11-22 13:45:00,169.93,170.0,169.9,169.9,2870.0,161.6642,161.7308,161.6357,161.6357,2870.0
2021-11-22 13:50:00,169.92,169.94,169.87,169.89,3111.0,161.6547,161.6737,161.6071,161.6262,3111.0
2021-11-22 13:55:00,169.91,169.93,169.81,169.92,4544.0,161.6452,161.6642,161.5501,161.6547,4544.0
2021-11-22 14:00:00,169.87,169.96,169.79,169.88,5736.0,161.6071,161.6928,161.531,161.6167,5736.0
2021-11-22 14:05:00,169.89,170.01,169.86,170.01,2225.0,161.6262,161.7403,161.5976,161.7403,2225.0
2021-11-22 14:10:00,170.01,170.01,169.83,169.83,2865.0,161.7403,161.7403,161.5691,161.5691,2865.0
2021-11-22 14:15:00,169.81,169.88,169.72,169.79,4503.0,161.5501,161.6167,161.4644,161.531,4503.0
2021-11-22 14:20:00,169.83,169.95,169.81,169.89,3551.0,161.5691,161.6833,161.5501,161.6262,3551.0
2021-11-22 14:25:00,169.83,170.0,169.83,170.0,2496.0,161.5691,161.7308,161.5691,161.7308,2496.0
2021-11-22 14:30:00,170.02,170.16,170.02,170.16,3362.0,161.7498,161.883,161.7498,161.883,3362.0
2021-11-22 14:35:00,170.18,170.36,170.18,170.33,4230.0,161.9021,162.0733,161.9021,162.0448,4230.0
2021-11-22 14:40:00,170.34,170.46,170.32,170.41,5134.0,162.0543,162.1684,162.0353,162.1209,5134.0
2021-11-22 14:45:00,170.4,170.49,170.4,170.48,3992.0,162.1114,162.197,162.1114,162.1875,3992.0
2021-11-22 14:50:00,170.47,170.6,170.46,170.59,5179.0,162.178,162.3016,162.1684,162.2921,5179.0
2021-11-22 14:55:00,170.59,170.72,170.57,170.65,6721.0,162.2921,162.4158,162.2731,162.3492,6721.0
2021-11-22 15:00:00,170.65,170.7,170.62,170.67,4363.0,162.3492,162.3968,162.3207,162.3682,4363.0
2021-11-22 15:05:00,170.7,170.72,170.65,170.72,5009.0,162.3968,162.4158,162.3492,162.4158,5009.0
2021-11-22 15:10:00,170.73,170.82,170.66,170.79,6140.0,162.4253,162.5109,162.3587,162.4824,6140.0
2021-11-22 15:15:00,170.78,170.79,170.56,170.64,5766.0,162.4729,162.4824,162.2636,162.3397,5766.0
2021-11-22 15:20:00,170.63,170.74,170.61,170.74,6083.0,162.3302,162.4348,162.3112,162.4348,6083.0
2021-11-22 15:25:00,170.74,170.77,170.64,170.71,3608.0,162.4348,162.4634,162.3397,162.4063,3608.0
2021-11-22 15:30:00,170.69,170.69,170.54,170.59,7490.0,162.3873,162.3873,162.2446,162.2921,7490.0
2021-11-22 15:35:00,170.59,170.63,170.43,170.46,11086.0,162.2921,162.3302,162.1399,162.1684,11086.0
2021-11-22 15:40:00,170.47,170.49,170.12,170.13,11033.0,162.178,162.197,161.845,161.8545,11033.0
2021-11-22 15:45:00,170.1,170.18,169.83,169.83,13689.0,161.826,161.9021,161.5691,161.5691,13689.0
2021-11-22 15:50:00,169.77,169.82,169.4,169.43,26159.0,161.512,161.5596,161.16,161.1885,26159.0
2021-11-22 15:55:00,169.4,169.45,169.21,169.27,90159.0,161.16,161.2076,160.9792,161.0363,90159.0
2021-11-23 09:30:00,169.37,170.0,169.37,169.43,58473.0,161.1315,161.7308,161.1315,161.1885,58473.0
2021-11-23 09:35:00,169.44,169.74,168.64,169.0,9369.0,161.1981,161.4835,160.437,160.7795,9369.0
2021-11-23 09:40:00,169.06,169.56,168.99,169.18,7108.0,160.8365,161.3122,160.77,160.9507,7108.0
2021-11-23 09:45:00,169.41,169.67,169.33,169.67,7041.0,161.1695,161.4169,161.0934,161.4169,7041.0
2021-11-23 09:50:00,169.55,169.9,169.45,169.86,6873.0,161.3027,161.6357,161.2076,161.5976,6873.0
2021-11-23 09:55:00,169.9,170.13,169.79,169.89,5290.0,161.6357,161.8545,161.531,161.6262,5290.0
2021-11-23 10:00:00,169.81,169.85,169.56,169.59,4290.0,161.5501,161.5881,161.3122,161.3408,4290.0
2021-11-23 10:05:00,169.52,169.68,169.04,169.1,12008.0,161.2742,161.4264,160.8175,160.8746,12008.0
2021-11-23 10:10:00,169.03,169.23,168.84,168.96,7058.0,160.808,160.9983,160.6272,160.7414,7058.0
2021-11-23 10:15:00,169.01,169.07,168.85,168.97,7789.0,160.789,160.8461,160.6368,160.7509,7789.0
2021-11-23 10:20:00,168.96,168.98,168.45,168.6,7172.0,160.7414,160.7604,160.2562,160.3989,7172.0
2021-11-23 10:25:00,168.58,168.59,168.19,168.34,2923.0,160.3799,160.3894,160.0089,160.1516,2923.0
2021-11-23 10:30:00,168.18,168.25,167.93,167.94,12014.0,159.9994,160.0659,159.7615,159.771,12014.0
2021-11-23 10:35:00,167.97,168.02,167.75,167.83,11117.0,159.7996,159.8471,159.5903,159.6664,11117.0
2021-11-23 10:40:00,167.81,167.91,167.7,167.85,10597.0,159.6473,159.7425,159.5427,159.6854,10597.0
2021-11-23 10:45:00,167.85,167.91,167.75,167.83,9139.0,159.6854,159.7425,159.5903,159.6664,9139.0
2021-11-23 10:50:00,167.74,167.74,167.5,167.51,12802.0,159.5808,159.5808,159.3524,159.3619,12802.0
2021-11-23 10:55:00,167.53,167.53,167.29,167.31,6073.0,159.381,159.381,159.1526,159.1717,6073.0
2021-11-23 11:00:00,167.35,167.5,167.03,167.12,6041.0,159.2097,159.3524,158.9053,158.9909,6041.0
2021-11-23 11:05:00,167.15,167.66,167.14,167.66,4064.0,159.0195,159.5046,159.0099,159.5046,4064.0
2021-11-23 11:10:00,167.57,167.78,167.49,167.53,9205.0,159.419,159.6188,159.3429,159.381,9205.0
2021-11-23 11:15:00,167.48,167.64,167.44,167.5,7006.0,159.3334,159.4856,159.2953,159.3524,7006.0
2021-11-23 11:20:00,167.52,167.85,167.52,167.75,5657.0,159.3715,159.6854,159.3715,159.5903,5657.0
2021-11-23 11:25:00,167.8,168.0,167.71,167.75,12372.0,159.6378,159.8281,159.5522,159.5903,12372.0
2021-11-23 11:30:00,167.71,167.8,167.55,167.56,6499.0,159.5522,159.6378,159.4,159.4095,6499.0
2021-11-23 11:35:00,167.56,167.72,167.53,167.63,6361.0,159.4095,159.5617,159.381,159.4761,6361.0
2021-11-23 11:40:00,167.7,167.71,167.52,167.55,12595.0,159.5427,159.5522,159.3715,159.4,12595.0
2021-11-23 11:45:00,167.53,167.71,167.53,167.6,5651.0,159.381,159.5522,159.381,159.4476,5651.0
2021-11-23 11:50:00,167.66,167.89,167.6,167.78,6661.0,159.5046,159.7235,159.4476,159.6188,6661.0
2021-11-23 11:55:00,167.81,167.93,167.81,167.83,3002.0,159.6473,159.7615,159.6473,159.6664,3002.0
2021-11-23 12:00:00,167.82,167.82,167.35,167.36,3247.0,159.6569,159.6569,159.2097,159.2192,3247.0
2021-11-23 12:05:00,167.37,167.57,167.35,167.55,4898.0,159.2288,159.419,159.2097,159.4,4898.0
2021-11-23 12:10:00,167.59,167.62,167.13,167.14,4227.0,159.4381,159.4666,159.0004,159.0099,4227.0
2021-11-23 12:15:00,167.08,167.27,167.07,167.22,3805.0,158.9529,159.1336,158.9433,159.086,3805.0
2021-11-23 12:20:00,167.29,167.34,167.19,167.33,3010.0,159.1526,159.2002,159.0575,159.1907,3010.0
2021-11-23 12:25:00,167.32,167.63,167.31,167.38,8671.0,159.1812,159.4761,159.1717,159.2383,8671.0
2021-11-23 12:30:00,167.41,167.46,167.2,167.25,6031.0,159.2668,159.3144,159.067,159.1146,6031.0
2021-11-23 12:35:00,167.25,167.33,167.19,167.31,2539.0,159.1146,159.1907,159.0575,159.1717,2539.0
2021-11-23 12:40:00,167.32,167.35,167.07,167.07,3931.0,159.1812,159.2097,158.9433,158.9433,3931.0
2021-11-23 12:45:00,167.0,167.16,166.97,167.15,4312.0,158.8767,159.029,158.8482,159.0195,4312.0
2021-11-23 12:50:00,167.13,167.15,167.02,167.02,4887.0,159.0004,159.0195,158.8958,158.8958,4887.0
2021-11-23 12:55:00,167.07,167.19,166.99,167.15,14886.0,158.9433,159.0575,158.8672,159.0195,14886.0
2021-11-23 13:00:00,167.07,167.48,167.06,167.39,49400.0,158.9433,159.3334,158.9338,159.2478,49400.0
2021-11-23 13:05:00,167.39,167.93,167.38,167.91,12700.0,159.2478,159.7615,159.2383,159.7425,12700.0
2021-11-23 13:10:00,167.91,168.0,167.81,167.91,9826.0,159.7425,159.8281,159.6473,159.7425,9826.0
2021-11-23 13:15:00,167.88,167.98,167.88,167.93,3617.0,159.7139,159.8091,159.7139,159.7615,3617.0
2021-11-23 13:20:00,167.97,168.13,167.97,168.03,16117.0,159.7996,159.9518,159.7996,159.8566,16117.0
2021-11-23 13:25:00,168.04,168.23,167.98,168.07,14211.0,159.8662,160.0469,159.8091,159.8947,14211.0
2021-11-23 13:30:00,168.06,168.17,167.82,167.94,26374.0,159.8852,159.9898,159.6569,159.771,26374.0
2021-11-23 13:35:00,167.96,168.06,167.96,167.97,2079.0,159.7901,159.8852,159.7901,159.7996,2079.0
2021-11-23 13:40:00,167.97,168.0,167.84,167.84,3153.0,159.7996,159.8281,159.6759,159.6759,3153.0
2021-11-23 13:45:00,167.83,168.29,167.83,168.22,3147.0,159.6664,160.104,159.6664,160.0374,3147.0
2021-11-23 13:50:00,168.22,168.39,168.22,168.36,3690.0,160.0374,160.1991,160.0374,160.1706,3690.0
2021-11-23 13:55:00,168.38,168.56,168.17,168.23,34913.0,160.1896,160.3609,159.9898,160.0469,34913.0
2021-11-23 14:00:00,168.16,168.17,168.05,168.05,2989.0,159.9803,159.9898,159.8757,159.8757,2989.0
2021-11-23 14:05:00,168.08,168.17,168.08,168.16,17448.0,159.9042,159.9898,159.9042,159.9803,17448.0
2021-11-23 14:10:00,168.16,168.42,168.15,168.42,19955.0,159.9803,160.2277,159.9708,160.2277,19955.0
2021-11-23 14:15:00,168.34,168.34,168.14,168.16,13337.0,160.1516,160.1516,159.9613,159.9803,13337.0
2021-11-23 14:20:00,168.17,168.32,168.11,168.27,4804.0,159.9898,160.1325,159.9328,160.085,4804.0
2021-11-23 14:25:00,168.26,168.4,168.26,168.39,12730.0,160.0755,160.2087,160.0755,160.1991,12730.0
2021-11-23 14:30:00,168.4,168.51,168.38,168.43,26300.0,160.2087,160.3133,160.1896,160.2372,26300.0
2021-11-23 14:35:00,168.47,168.85,168.45,168.84,8064.0,160.2752,160.6368,160.2562,160.6272,8064.0
2021-11-23 14:40:00,168.84,168.94,168.74,168.83,6481.0,160.6272,160.7224,160.5321,160.6177,6481.0
2021-11-23 14:45:00,168.89,169.04,168.87,169.03,2200.0,160.6748,160.8175,160.6558,160.808,2200.0
2021-11-23 14:50:00,168.98,169.12,168.83,169.12,26195.0,160.7604,160.8936,160.6177,160.8936,26195.0
2021-11-23 14:55:00,169.09,169.21,169.09,169.18,13171.0,160.8651,160.9792,160.8651,160.9507,13171.0
2021-11-23 15:00:00,169.13,169.2,169.04,169.05,4129.0,160.9031,160.9697,160.8175,160.827,4129.0
2021-11-23 15:05:00,169.08,169.27,169.08,169.11,15070.0,160.8556,161.0363,160.8556,160.8841,15070.0
2021-11-23 15:10:00,169.08,169.11,168.82,168.88,9328.0,160.8556,160.8841,160.6082,160.6653,9328.0
2021-11-23 15:15:00,168.84,168.93,168.51,168.51,16235.0,160.6272,160.7129,160.3133,160.3133,16235.0
2021-11-23 15:20:00,168.5,168.77,168.41,168.69,24642.0,160.3038,160.5607,160.2182,160.4845,24642.0
2021-11-23 15:25:00,168.72,168.79,168.65,168.74,12290.0,160.5131,160.5797,160.4465,160.5321,12290.0
2021-11-23 15:30:00,168.73,168.92,168.7,168.85,10576.0,160.5226,160.7034,160.4941,160.6368,10576.0
2021-11-23 15:35:00,168.87,168.98,168.77,168.79,14826.0,160.6558,160.7604,160.5607,160.5797,14826.0
2021-11-23 15:40:00,168.79,169.02,168.79,168.9,19340.0,160.5797,160.7985,160.5797,160.6843,19340.0
2021-11-23 15:45:00,168.91,169.06,168.86,168.96,19778.0,160.6938,160.8365,160.6463,160.7414,19778.0
2021-11-23 15:50:00,168.99,169.31,168.96,169.31,30613.0,160.77,161.0744,160.7414,161.0744,30613.0
2021-11-23 15:55:00,169.31,169.42,168.94,169.01,145078.0,161.0744,161.179,160.7224,160.789,145078.0
2021-11-24 09:30:00,168.65,169.23,168.1,169.23,25213.0,160.4465,160.9983,159.9232,160.9983,25213.0
2021-11-24 09:35:00,169.28,169.55,169.21,169.3,7118.0,161.0458,161.3027,160.9792,161.0649,7118.0
2021-11-24 09:40:00,169.19,169.53,169.0,169.41,3242.0,160.9602,161.2837,160.7795,161.1695,3242.0
2021-11-24 09:45:00,169.37,169.37,169.05,169.09,3965.0,161.1315,161.1315,160.827,160.8651,3965.0
2021-11-24 09:50:00,169.03,169.19,168.73,168.73,5244.0,160.808,160.9602,160.5226,160.5226,5244.0
2021-11-24 09:55:00,168.72,169.21,168.54,169.21,10754.0,160.5131,160.9792,160.3418,160.9792,10754.0
2021-11-24 10:00:00,169.05,169.43,168.88,169.36,11047.0,160.827,161.1885,160.6653,161.122,11047.0
2021-11-24 10:05:00,169.23,169.26,169.09,169.1,4439.0,160.9983,161.0268,160.8651,160.8746,4439.0
2021-11-24 10:10:00,169.16,169.16,168.83,168.91,3921.0,160.9317,160.9317,160.6177,160.6938,3921.0
2021-11-24 10:15:00,168.87,169.11,168.82,169.02,5336.0,160.6558,160.8841,160.6082,160.7985,5336.0
2021-11-24 10:20:00,169.01,169.29,169.01,169.02,4629.0,160.789,161.0554,160.789,160.7985,4629.0
2021-11-24 10:25:00,169.04,169.38,169.04,169.26,6813.0,160.8175,161.141,160.8175,161.0268,6813.0
2021-11-24 10:30:00,169.31,169.32,169.06,169.11,9820.0,161.0744,161.0839,160.8365,160.8841,9820.0
2021-11-24 10:35:00,169.1,169.29,169.04,169.29,5230.0,160.8746,161.0554,160.8175,161.0554,5230.0
2021-11-24 10:40:00,169.29,169.31,169.09,169.1,5263.0,161.0554,161.0744,160.8651,160.8746,5263.0
2021-11-24 10:45:00,169.07,169.18,168.97,169.12,8099.0,160.8461,160.9507,160.7509,160.8936,8099.0
2021-11-24 10:50:00,169.16,169.41,169.15,169.38,5125.0,160.9317,161.1695,160.9222,161.141,5125.0
2021-11-24 10:55:00,169.4,169.42,169.12,169.12,3966.0,161.16,161.179,160.8936,160.8936,3966.0
2021-11-24 11:00:00,169.1,169.39,169.1,169.27,4167.0,160.8746,161.1505,160.8746,161.0363,4167.0
2021-11-24 11:05:00,169.31,169.4,169.23,169.4,4359.0,161.0744,161.16,160.9983,161.16,4359.0
2021-11-24 11:10:00,169.44,169.63,169.44,169.62,2549.0,161.1981,161.3788,161.1981,161.3693,2549.0
2021-11-24 11:15:00,169.62,169.71,169.59,169.59,3572.0,161.3693,161.4549,161.3408,161.3408,3572.0
2021-11-24 11:20:00,169.65,169.69,169.6,169.63,4529.0,161.3978,161.4359,161.3503,161.3788,4529.0
2021-11-24 11:25:00,169.65,169.65,169.49,169.64,4105.0,161.3978,161.3978,161.2456,161.3883,4105.0
2021-11-24 11:30:00,169.67,169.81,169.67,169.67,5907.0,161.4169,161.5501,161.4169,161.4169,5907.0
2021-11-24 11:35:00,169.63,169.63,169.56,169.6,1735.0,161.3788,161.3788,161.3122,161.3503,1735.0
2021-11-24 11:40:00,169.58,169.58,169.44,169.55,4930.0,161.3313,161.3313,161.1981,161.3027,4930.0
2021-11-24 11:45:00,169.58,169.78,169.57,169.76,3145.0,161.3313,161.5215,161.3217,161.5025,3145.0
2021-11-24 11:50:00,169.88,169.98,169.88,169.98,4054.0,161.6167,161.7118,161.6167,161.7118,4054.0
2021-11-24 11:55:00,169.9,169.92,169.59,169.59,4172.0,161.6357,161.6547,161.3408,161.3408,4172.0
2021-11-24 12:00:00,169.59,169.64,169.56,169.63,2387.0,161.3408,161.3883,161.3122,161.3788,2387.0
2021-11-24 12:05:00,169.68,169.77,169.65,169.77,5379.0,161.4264,161.512,161.3978,161.512,5379.0
2021-11-24 12:10:00,169.79,170.0,169.76,169.85,5895.0,161.531,161.7308,161.5025,161.5881,5895.0
2021-11-24 12:15:00,169.8,169.86,169.73,169.82,2553.0,161.5406,161.5976,161.474,161.5596,2553.0
2021-11-24 12:20:00,169.81,169.95,169.78,169.95,3721.0,161.5501,161.6833,161.5215,161.6833,3721.0
2021-11-24 12:25:00,170.0,170.15,169.98,170.05,8002.0,161.7308,161.8735,161.7118,161.7784,8002.0
2021-11-24 12:30:00,169.97,170.0,169.92,169.95,2942.0,161.7023,161.7308,161.6547,161.6833,2942.0
2021-11-24 12:35:00,169.94,169.96,169.8,169.8,3057.0,161.6737,161.6928,161.5406,161.5406,3057.0
2021-11-24 12:40:00,169.78,169.81,169.72,169.72,3626.0,161.5215,161.5501,161.4644,161.4644,3626.0
2021-11-24 12:45:00,169.73,169.8,169.73,169.8,1608.0,161.474,161.5406,161.474,161.5406,1608.0
2021-11-24 12:50:00,169.83,169.84,169.7,169.73,4345.0,161.5691,161.5786,161.4454,161.474,4345.0
2021-11-24 12:55:00,169.78,170.13,169.65,170.13,14721.0,161.5215,161.8545,161.3978,161.8545,14721.0
2021-11-24 13:00:00,170.09,170.15,169.99,170.03,5719.0,161.8164,161.8735,161.7213,161.7594,5719.0
2021-11-24 13:05:00,170.03,170.14,169.99,170.03,3641.0,161.7594,161.864,161.7213,161.7594,3641.0
2021-11-24 13:10:00,170.02,170.03,169.88,170.0,4466.0,161.7498,161.7594,161.6167,161.7308,4466.0
2021-11-24 13:15:00,170.0,170.0,169.88,169.91,2754.0,161.7308,161.7308,161.6167,161.6452,2754.0
2021-11-24 13:20:00,169.85,169.89,169.82,169.86,3989.0,161.5881,161.6262,161.5596,161.5976,3989.0
2021-11-24 13:25:00,169.89,169.92,169.86,169.9,2830.0,161.6262,161.6547,161.5976,161.6357,2830.0
2021-11-24 13:30:00,169.88,169.92,169.86,169.89,3220.0,161.6167,161.6547,161.5976,161.6262,3220.0
2021-11-24 13:35:00,169.89,169.9,169.73,169.73,3637.0,161.6262,161.6357,161.474,161.474,3637.0
2021-11-24 13:40:00,169.71,169.72,169.62,169.67,4230.0,161.4549,161.4644,161.3693,161.4169,4230.0
2021-11-24 13:45:00,169.67,169.69,169.65,169.68,3915.0,161.4169,161.4359,161.3978,161.4264,3915.0
2021-11-24 13:50:00,169.67,169.68,169.57,169.6,4356.0,161.4169,161.4264,161.3217,161.3503,4356.0
2021-11-24 13:55:00,169.56,169.89,169.56,169.84,4416.0,161.3122,161.6262,161.3122,161.5786,4416.0
2021-11-24 14:00:00,169.88,169.92,169.58,169.67,4126.0,161.6167,161.6547,161.3313,161.4169,4126.0
2021-11-24 14:05:00,169.72,169.8,169.44,169.44,7210.0,161.4644,161.5406,161.1981,161.1981,7210.0
2021-11-24 14:10:00,169.37,169.44,169.33,169.39,3231.0,161.1315,161.1981,161.0934,161.1505,3231.0
2021-11-24 14:15:00,169.49,169.55,169.32,169.55,2981.0,161.2456,161.3027,161.0839,161.3027,2981.0
2021-11-24 14:20:00,169.53,169.56,169.43,169.43,2997.0,161.2837,161.3122,161.1885,161.1885,2997.0
2021-11-24 14:25:00,169.43,169.5,169.38,169.38,4420.0,161.1885,161.2551,161.141,161.141,4420.0
2021-11-24 14:30:00,169.41,169.53,169.4,169.49,3401.0,161.1695,161.2837,161.16,161.2456,3401.0
2021-11-24 14:35:00,169.47,169.53,169.44,169.53,3516.0,161.2266,161.2837,161.1981,161.2837,3516.0
2021-11-24 14:40:00,169.54,169.57,169.48,169.56,4533.0,161.2932,161.3217,161.2361,161.3122,4533.0
2021-11-24 14:45:00,169.53,169.65,169.52,169.56,4281.0,161.2837,161.3978,161.2742,161.3122,4281.0
2021-11-24 14:50:00,169.56,169.7,169.56,169.66,2765.0,161.3122,161.4454,161.3122,161.4074,2765.0
2021-11-24 14:55:00,169.64,169.64,169.47,169.47,3963.0,161.3883,161.3883,161.2266,161.2266,3963.0
2021-11-24 15:00:00,169.46,169.58,169.44,169.51,5485.0,161.2171,161.3313,161.1981,161.2647,5485.0
2021-11-24 15:05:00,169.51,169.74,169.48,169.74,6218.0,161.2647,161.4835,161.2361,161.4835,6218.0
2021-11-24 15:10:00,169.7,169.8,169.67,169.78,5155.0,161.4454,161.5406,161.4169,161.5215,5155.0
2021-11-24 15:15:00,169.79,169.95,169.79,169.86,4600.0,161.531,161.6833,161.531,161.5976,4600.0
2021-11-24 15:20:00,169.87,169.91,169.86,169.86,4268.0,161.6071,161.6452,161.5976,161.5976,4268.0
2021-11-24 15:25:00,169.89,169.89,169.66,169.73,6941.0,161.6262,161.6262,161.4074,161.474,6941.0
2021-11-24 15:30:00,169.74,169.74,169.53,169.73,6351.0,161.4835,161.4835,161.2837,161.474,6351.0
2021-11-24 15:35:00,169.73,169.94,169.73,169.9,9634.0,161.474,161.6737,161.474,161.6357,9634.0
2021-11-24 15:40:00,169.93,169.94,169.71,169.81,12915.0,161.6642,161.6737,161.4549,161.5501,12915.0
2021-11-24 15:45:00,169.8,169.82,169.69,169.69,12303.0,161.5406,161.5596,161.4359,161.4359,12303.0
2021-11-24 15:50:00,169.73,169.92,169.7,169.92,26952.0,161.474,161.6547,161.4454,161.6547,26952.0
2021-11-24 15:55:00,169.91,169.96,169.71,169.83,72577.0,161.6452,161.6928,161.4549,161.5691,72577.0
2021-11-26 09:30:00,166.51,168.35,166.51,168.22,32439.0,158.4106,160.1611,158.4106,160.0374,32439.0
2021-11-26 09:35:00,168.19,168.35,166.99,167.18,15687.0,160.0089,160.1611,158.8672,159.048,15687.0
2021-11-26 09:40:00,167.21,167.63,166.32,166.93,11454.0,159.0765,159.4761,158.2298,158.8102,11454.0
2021-11-26 09:45:00,166.93,166.95,166.02,166.02,6688.0,158.8102,158.8292,157.9444,157.9444,6688.0
2021-11-26 09:50:00,166.09,166.46,165.86,166.18,9229.0,158.011,158.363,157.7922,158.0966,9229.0
2021-11-26 09:55:00,166.11,166.11,165.56,165.94,10906.0,158.03,158.03,157.5068,157.8683,10906.0
2021-11-26 10:00:00,165.91,165.91,164.76,164.88,13434.0,157.8398,157.8398,156.7457,156.8599,13434.0
2021-11-26 10:05:00,164.85,165.02,164.65,164.84,13356.0,156.8313,156.9931,156.6411,156.8218,13356.0
2021-11-26 10:10:00,164.71,164.97,164.71,164.75,7512.0,156.6981,156.9455,156.6981,156.7362,7512.0
2021-11-26 10:15:00,164.87,165.07,164.52,165.01,8825.0,156.8504,157.0406,156.5174,156.9835,8825.0
2021-11-26 10:20:00,164.92,165.9,164.92,165.56,9715.0,156.8979,157.8303,156.8979,157.5068,9715.0
2021-11-26 10:25:00,165.59,166.06,165.43,165.93,6669.0,157.5353,157.9825,157.3831,157.8588,6669.0
2021-11-26 10:30:00,166.01,166.29,165.64,166.21,9816.0,157.9349,158.2013,157.5829,158.1252,9816.0
2021-11-26 10:35:00,166.32,166.5,166.09,166.38,4821.0,158.2298,158.4011,158.011,158.2869,4821.0
2021-11-26 10:40:00,166.41,166.61,166.06,166.44,5987.0,158.3154,158.5057,157.9825,158.344,5987.0
2021-11-26 10:45:00,166.54,166.54,166.1,166.24,8384.0,158.4391,158.4391,158.0205,158.1537,8384.0
2021-11-26 10:50:00,166.3,166.39,166.04,166.07,4928.0,158.2108,158.2964,157.9634,157.992,4928.0
2021-11-26 10:55:00,166.03,166.38,165.96,166.31,4526.0,157.9539,158.2869,157.8873,158.2203,4526.0
2021-11-26 11:00:00,166.23,166.24,165.63,165.73,7236.0,158.1442,158.1537,157.5734,157.6685,7236.0
2021-11-26 11:05:00,165.79,166.38,165.73,166.3,6496.0,157.7256,158.2869,157.6685,158.2108,6496.0
2021-11-26 11:10:00,166.31,166.32,165.89,166.03,6147.0,158.2203,158.2298,157.8207,157.9539,6147.0
2021-11-26 11:15:00,165.96,166.1,165.75,165.84,3981.0,157.8873,158.0205,157.6876,157.7732,3981.0
2021-11-26 11:20:00,165.85,165.92,165.69,165.78,5053.0,157.7827,157.8493,157.6305,157.7161,5053.0
2021-11-26 11:25:00,165.79,165.89,165.57,165.57,12418.0,157.7256,157.8207,157.5163,157.5163,12418.0
2021-11-26 11:30:00,165.57,165.6,165.23,165.52,8201.0,157.5163,157.5448,157.1928,157.4687,8201.0
2021-11-26 11:35:00,165.53,165.99,165.42,165.94,5681.0,157.4783,157.9159,157.3736,157.8683,5681.0
2021-11-26 11:40:00,165.85,166.28,165.77,166.21,9026.0,157.7827,158.1918,157.7066,158.1252,9026.0
2021-11-26 11:45:00,166.2,166.54,166.05,166.05,10112.0,158.1157,158.4391,157.973,157.973,10112.0
2021-11-26 11:50:00,166.0,166.0,165.56,165.61,10144.0,157.9254,157.9254,157.5068,157.5544,10144.0
2021-11-26 11:55:00,165.67,166.19,165.65,166.08,16363.0,157.6114,158.1061,157.5924,158.0015,16363.0
2021-11-26 12:00:00,166.08,166.09,165.68,165.77,10368.0,158.0015,158.011,157.621,157.7066,10368.0
2021-11-26 12:05:00,165.8,166.32,165.76,166.27,10117.0,157.7351,158.2298,157.6971,158.1823,10117.0
2021-11-26 12:10:00,166.24,166.62,166.22,166.47,13659.0,158.1537,158.5152,158.1347,158.3725,13659.0
2021-11-26 12:15:00,166.51,166.61,166.34,166.58,11751.0,158.4106,158.5057,158.2489,158.4772,11751.0
2021-11-26 12:20:00,166.53,167.04,166.51,167.0,19032.0,158.4296,158.9148,158.4106,158.8767,19032.0
2021-11-26 12:25:00,166.96,167.41,166.93,167.4,18797.0,158.8387,159.2668,158.8102,159.2573,18797.0
2021-11-26 12:30:00,167.36,167.75,167.35,167.72,28847.0,159.2192,159.5903,159.2097,159.5617,28847.0
2021-11-26 12:35:00,167.69,168.1,167.69,167.92,17904.0,159.5332,159.9232,159.5332,159.752,17904.0
2021-11-26 12:40:00,167.9,167.96,167.67,167.82,17426.0,159.733,159.7901,159.5142,159.6569,17426.0
2021-11-26 12:45:00,167.81,167.97,167.16,167.21,22997.0,159.6473,159.7996,159.029,159.0765,22997.0
2021-11-26 12:50:00,167.15,167.16,165.68,165.78,42521.0,159.0195,159.029,157.621,157.7161,42521.0
2021-11-26 12:55:00,165.84,166.67,165.79,166.42,145664.0,157.7732,158.5628,157.7256,158.325,145664.0
2021-11-29 09:30:00,167.88,168.38,167.19,167.58,31089.0,159.7139,160.1896,159.0575,159.4285,31089.0
2021-11-29 09:35:00,167.62,167.92,167.42,167.74,8830.0,159.4666,159.752,159.2763,159.5808,8830.0
2021-11-29 09:40:00,167.83,167.94,167.41,167.78,8052.0,159.6664,159.771,159.2668,159.6188,8052.0
2021-11-29 09:45:00,167.65,167.66,167.01,167.05,12570.0,159.4951,159.5046,158.8863,158.9243,12570.0
2021-11-29 09:50:00,167.04,167.57,166.94,167.12,10281.0,158.9148,159.419,158.8197,158.9909,10281.0
2021-11-29 09:55:00,167.12,167.6,167.02,167.59,8727.0,158.9909,159.4476,158.8958,159.4381,8727.0
2021-11-29 10:00:00,167.55,168.18,167.55,168.06,18943.0,159.4,159.9994,159.4,159.8852,18943.0
2021-11-29 10:05:00,168.0,168.11,167.79,167.88,11609.0,159.8281,159.9328,159.6283,159.7139,11609.0
2021-11-29 10:10:00,167.84,167.89,167.44,167.45,11667.0,159.6759,159.7235,159.2953,159.3049,11667.0
2021-11-29 10:15:00,167.44,167.52,166.93,166.97,15839.0,159.2953,159.3715,158.8102,158.8482,15839.0
2021-11-29 10:20:00,167.03,167.21,166.73,167.07,6753.0,158.9053,159.0765,158.6199,158.9433,6753.0
2021-11-29 10:25:00,167.15,167.16,166.93,167.09,10790.0,159.0195,159.029,158.8102,158.9624,10790.0
2021-11-29 10:30:00,167.08,167.18,166.9,167.1,7588.0,158.9529,159.048,158.7816,158.9719,7588.0
2021-11-29 10:35:00,167.13,167.39,166.89,167.19,7920.0,159.0004,159.2478,158.7721,159.0575,7920.0
2021-11-29 10:40:00,167.14,167.14,166.72,166.72,10719.0,159.0099,159.0099,158.6104,158.6104,10719.0
2021-11-29 10:45:00,166.72,166.93,166.69,166.75,9596.0,158.6104,158.8102,158.5818,158.6389,9596.0
2021-11-29 10:50:00,166.75,167.06,166.65,167.02,7280.0,158.6389,158.9338,158.5438,158.8958,7280.0
2021-11-29 10:55:00,167.09,167.12,166.88,166.99,8559.0,158.9624,158.9909,158.7626,158.8672,8559.0
2021-11-29 11:00:00,167.02,167.2,166.95,167.03,8390.0,158.8958,159.067,158.8292,158.9053,8390.0
2021-11-29 11:05:00,167.0,167.03,166.69,166.88,14799.0,158.8767,158.9053,158.5818,158.7626,14799.0
2021-11-29 11:10:00,166.92,167.12,166.91,167.12,9447.0,158.8006,158.9909,158.7911,158.9909,9447.0
2021-11-29 11:15:00,167.12,167.29,166.98,166.98,14578.0,158.9909,159.1526,158.8577,158.8577,14578.0
2021-11-29 11:20:00,167.0,167.15,166.97,167.09,14802.0,158.8767,159.0195,158.8482,158.9624,14802.0
2021-11-29 11:25:00,167.09,167.09,166.74,166.79,10733.0,158.9624,158.9624,158.6294,158.677,10733.0
2021-11-29 11:30:00,166.77,167.16,166.76,167.02,22623.0,158.6579,159.029,158.6484,158.8958,22623.0
2021-11-29 11:35:00,167.18,167.54,167.12,167.47,11110.0,159.048,159.3905,158.9909,159.3239,11110.0
2021-11-29 11:40:00,167.45,167.48,167.38,167.39,4713.0,159.3049,159.3334,159.2383,159.2478,4713.0
2021-11-29 11:45:00,167.41,167.49,167.21,167.21,8884.0,159.2668,159.3429,159.0765,159.0765,8884.0
2021-11-29 11:50:00,167.23,167.36,167.12,167.3,8829.0,159.0956,159.2192,158.9909,159.1622,8829.0
2021-11-29 11:55:00,167.32,167.54,167.3,167.5,6111.0,159.1812,159.3905,159.1622,159.3524,6111.0
2021-11-29 12:00:00,167.5,167.58,167.47,167.56,8313.0,159.3524,159.4285,159.3239,159.4095,8313.0
2021-11-29 12:05:00,167.62,167.73,167.61,167.67,5320.0,159.4666,159.5712,159.4571,159.5142,5320.0
2021-11-29 12:10:00,167.68,167.71,167.54,167.58,7469.0,159.5237,159.5522,159.3905,159.4285,7469.0
2021-11-29 12:15:00,167.58,167.81,167.55,167.77,7630.0,159.4285,159.6473,159.4,159.6093,7630.0
2021-11-29 12:20:00,167.78,167.96,167.78,167.93,6110.0,159.6188,159.7901,159.6188,159.7615,6110.0
2021-11-29 12:25:00,167.93,167.94,167.7,167.74,7685.0,159.7615,159.771,159.5427,159.5808,7685.0
2021-11-29 12:30:00,167.8,167.93,167.75,167.93,7978.0,159.6378,159.7615,159.5903,159.7615,7978.0
2021-11-29 12:35:00,167.9,167.96,167.81,167.83,7824.0,159.733,159.7901,159.6473,159.6664,7824.0
2021-11-29 12:40:00,167.8,168.02,167.79,167.96,14798.0,159.6378,159.8471,159.6283,159.7901,14798.0
2021-11-29 12:45:00,167.97,167.99,167.85,167.93,8240.0,159.7996,159.8186,159.6854,159.7615,8240.0
2021-11-29 12:50:00,167.93,168.05,167.77,167.94,32014.0,159.7615,159.8757,159.6093,159.771,32014.0
2021-11-29 12:55:00,167.95,168.02,167.88,167.96,7757.0,159.7805,159.8471,159.7139,159.7901,7757.0
2021-11-29 13:00:00,167.99,168.16,167.98,168.14,7234.0,159.8186,159.9803,159.8091,159.9613,7234.0
2021-11-29 13:05:00,168.1,168.16,168.01,168.01,7141.0,159.9232,159.9803,159.8376,159.8376,7141.0
2021-11-29 13:10:00,168.05,168.12,167.96,167.96,7721.0,159.8757,159.9423,159.7901,159.7901,7721.0
2021-11-29 13:15:00,167.95,168.0,167.8,167.81,8108.0,159.7805,159.8281,159.6378,159.6473,8108.0
2021-11-29 13:20:00,167.83,167.85,167.69,167.73,7561.0,159.6664,159.6854,159.5332,159.5712,7561.0
2021-11-29 13:25:00,167.72,167.75,167.54,167.67,7152.0,159.5617,159.5903,159.3905,159.5142,7152.0
2021-11-29 13:30:00,167.67,167.81,167.67,167.79,5992.0,159.5142,159.6473,159.5142,159.6283,5992.0
2021-11-29 13:35:00,167.79,167.81,167.56,167.65,10514.0,159.6283,159.6473,159.4095,159.4951,10514.0
2021-11-29 13:40:00,167.66,167.82,167.64,167.75,6855.0,159.5046,159.6569,159.4856,159.5903,6855.0
2021-11-29 13:45:00,167.75,167.77,167.68,167.69,5047.0,159.5903,159.6093,159.5237,159.5332,5047.0
2021-11-29 13:50:00,167.75,167.75,167.59,167.72,6263.0,159.5903,159.5903,159.4381,159.5617,6263.0
2021-11-29 13:55:00,167.75,167.89,167.74,167.88,7023.0,159.5903,159.7235,159.5808,159.7139,7023.0
2021-11-29 14:00:00,167.87,167.87,167.58,167.64,10116.0,159.7044,159.7044,159.4285,159.4856,10116.0
2021-11-29 14:05:00,167.6,167.81,167.53,167.62,12549.0,159.4476,159.6473,159.381,159.4666,12549.0
2021-11-29 14:10:00,167.6,167.71,167.53,167.68,9931.0,159.4476,159.5522,159.381,159.5237,9931.0
2021-11-29 14:15:00,167.68,167.69,167.41,167.61,8421.0,159.5237,159.5332,159.2668,159.4571,8421.0
2021-11-29 14:20:00,167.58,167.75,167.58,167.65,5923.0,159.4285,159.5903,159.4285,159.4951,5923.0
2021-11-29 14:25:00,167.7,167.74,167.65,167.71,6697.0,159.5427,159.5808,159.4951,159.5522,6697.0
2021-11-29 14:30:00,167.71,167.74,167.55,167.57,7948.0,159.5522,159.5808,159.4,159.419,7948.0
2021-11-29 14:35:00,167.59,167.68,167.57,167.64,7383.0,159.4381,159.5237,159.419,159.4856,7383.0
2021-11-29 14:40:00,167.65,167.79,167.6,167.62,8162.0,159.4951,159.6283,159.4476,159.4666,8162.0
2021-11-29 14:45:00,167.61,167.65,167.46,167.53,9456.0,159.4571,159.4951,159.3144,159.381,9456.0
2021-11-29 14:50:00,167.54,167.64,167.42,167.42,9050.0,159.3905,159.4856,159.2763,159.2763,9050.0
2021-11-29 14:55:00,167.43,167.6,167.42,167.52,6541.0,159.2858,159.4476,159.2763,159.3715,6541.0
2021-11-29 15:00:00,167.55,167.66,167.55,167.64,8209.0,159.4,159.5046,159.4,159.4856,8209.0
2021-11-29 15:05:00,167.64,167.68,167.5,167.62,9257.0,159.4856,159.5237,159.3524,159.4666,9257.0
2021-11-29 15:10:00,167.62,167.68,167.59,167.67,7619.0,159.4666,159.5237,159.4381,159.5142,7619.0
2021-11-29 15:15:00,167.66,167.76,167.55,167.57,7766.0,159.5046,159.5998,159.4,159.419,7766.0
2021-11-29 15:20:00,167.57,167.57,167.36,167.43,13467.0,159.419,159.419,159.2192,159.2858,13467.0
2021-11-29 15:25:00,167.42,167.51,167.37,167.45,12938.0,159.2763,159.3619,159.2288,159.3049,12938.0
2021-11-29 15:30:00,167.43,167.69,167.31,167.68,13083.0,159.2858,159.5332,159.1717,159.5237,13083.0
2021-11-29 15:35:00,167.67,167.71,167.49,167.5,14958.0,159.5142,159.5522,159.3429,159.3524,14958.0
2021-11-29 15:40:00,167.5,167.54,167.38,167.43,13217.0,159.3524,159.3905,159.2383,159.2858,13217.0
2021-11-29 15:45:00,167.44,167.45,167.22,167.36,15667.0,159.2953,159.3049,159.086,159.2192,15667.0
2021-11-29 15:50:00,167.32,167.32,166.94,167.04,31819.0,159.1812,159.1812,158.8197,158.9148,31819.0
2021-11-29 15:55:00,167.04,167.16,166.94,167.02,122148.0,158.9148,159.029,158.8197,158.8958,122148.0
2021-11-30 09:30:00,165.5,166.3,164.48,166.3,29032.0,157.4497,158.2108,156.4793,158.2108,29032.0
2021-11-30 09:35:00,166.15,166.15,165.41,166.13,12560.0,158.0681,158.0681,157.3641,158.0491,12560.0
2021-11-30 09:40:00,166.07,166.19,165.54,165.96,15069.0,157.992,158.1061,157.4878,157.8873,15069.0
2021-11-30 09:45:00,165.92,166.22,165.71,165.94,7914.0,157.8493,158.1347,157.6495,157.8683,7914.0
2021-11-30 09:50:00,165.78,165.93,165.42,165.77,13172.0,157.7161,157.8588,157.3736,157.7066,13172.0
2021-11-30 09:55:00,165.82,166.27,165.82,166.16,7750.0,157.7541,158.1823,157.7541,158.0776,7750.0
2021-11-30 10:00:00,166.09,166.47,165.93,166.41,12355.0,158.011,158.3725,157.8588,158.3154,12355.0
2021-11-30 10:05:00,166.47,167.0,166.46,166.74,7193.0,158.3725,158.8767,158.363,158.6294,7193.0
2021-11-30 10:10:00,166.9,167.03,166.76,167.02,10168.0,158.7816,158.9053,158.6484,158.8958,10168.0
2021-11-30 10:15:00,166.93,167.42,166.93,167.26,9489.0,158.8102,159.2763,158.8102,159.1241,9489.0
2021-11-30 10:20:00,167.25,167.35,167.02,167.15,12237.0,159.1146,159.2097,158.8958,159.0195,12237.0
2021-11-30 10:25:00,167.25,167.36,166.97,167.36,19547.0,159.1146,159.2192,158.8482,159.2192,19547.0
2021-11-30 10:30:00,167.36,168.02,167.35,167.88,24425.0,159.2192,159.8471,159.2097,159.7139,24425.0
2021-11-30 10:35:00,167.9,167.98,167.48,167.56,12597.0,159.733,159.8091,159.3334,159.4095,12597.0
2021-11-30 10:40:00,167.52,167.62,167.14,167.14,8613.0,159.3715,159.4666,159.0099,159.0099,8613.0
2021-11-30 10:45:00,167.11,167.16,166.51,166.52,5334.0,158.9814,159.029,158.4106,158.4201,5334.0
2021-11-30 10:50:00,166.48,167.13,166.23,166.33,29297.0,158.382,159.0004,158.1442,158.2393,29297.0
2021-11-30 10:55:00,166.26,166.64,165.8,165.82,41831.0,158.1727,158.5343,157.7351,157.7541,41831.0
2021-11-30 11:00:00,165.74,166.07,165.61,165.92,23725.0,157.678,157.992,157.5544,157.8493,23725.0
2021-11-30 11:05:00,165.9,166.37,165.89,166.11,8699.0,157.8303,158.2774,157.8207,158.03,8699.0
2021-11-30 11:10:00,166.13,166.88,166.01,166.86,11885.0,158.0491,158.7626,157.9349,158.7436,11885.0
2021-11-30 11:15:00,166.77,167.14,166.65,166.84,32595.0,158.6579,159.0099,158.5438,158.7245,32595.0
2021-11-30 11:20:00,166.8,166.92,166.53,166.65,11785.0,158.6865,158.8006,158.4296,158.5438,11785.0
2021-11-30 11:25:00,166.6,166.75,166.43,166.56,7683.0,158.4962,158.6389,158.3345,158.4582,7683.0
2021-11-30 11:30:00,166.54,166.58,166.22,166.22,5574.0,158.4391,158.4772,158.1347,158.1347,5574.0
2021-11-30 11:35:00,166.05,166.11,165.77,165.82,5851.0,157.973,158.03,157.7066,157.7541,5851.0
2021-11-30 11:40:00,165.82,165.99,165.73,165.98,6816.0,157.7541,157.9159,157.6685,157.9064,6816.0
2021-11-30 11:45:00,165.98,166.25,165.97,166.21,13738.0,157.9064,158.1632,157.8969,158.1252,13738.0
2021-11-30 11:50:00,166.16,166.28,165.96,166.16,18229.0,158.0776,158.1918,157.8873,158.0776,18229.0
2021-11-30 11:55:00,166.14,166.37,166.0,166.31,21058.0,158.0586,158.2774,157.9254,158.2203,21058.0
2021-11-30 12:00:00,166.32,166.37,165.82,165.93,41584.0,158.2298,158.2774,157.7541,157.8588,41584.0
2021-11-30 12:05:00,165.93,166.19,165.9,166.13,26651.0,157.8588,158.1061,157.8303,158.0491,26651.0
2021-11-30 12:10:00,166.21,166.25,165.83,166.16,14964.0,158.1252,158.1632,157.7637,158.0776,14964.0
2021-11-30 12:15:00,166.24,166.57,166.2,166.57,10285.0,158.1537,158.4677,158.1157,158.4677,10285.0
2021-11-30 12:20:00,166.53,166.77,166.4,166.77,7772.0,158.4296,158.6579,158.3059,158.6579,7772.0
2021-11-30 12:25:00,166.69,166.8,166.62,166.74,8128.0,158.5818,158.6865,158.5152,158.6294,8128.0
2021-11-30 12:30:00,166.7,166.89,166.57,166.71,6149.0,158.5913,158.7721,158.4677,158.6009,6149.0
2021-11-30 12:35:00,166.78,166.9,166.59,166.73,9795.0,158.6675,158.7816,158.4867,158.6199,9795.0
2021-11-30 12:40:00,166.76,166.95,166.59,166.8,9773.0,158.6484,158.8292,158.4867,158.6865,9773.0
2021-11-30 12:45:00,166.82,166.94,166.7,166.75,8082.0,158.7055,158.8197,158.5913,158.6389,8082.0
2021-11-30 12:50:00,166.76,167.01,166.72,166.72,4574.0,158.6484,158.8863,158.6104,158.6104,4574.0
2021-11-30 12:55:00,166.73,166.75,166.53,166.61,2645.0,158.6199,158.6389,158.4296,158.5057,2645.0
2021-11-30 13:00:00,166.65,166.7,166.39,166.39,11576.0,158.5438,158.5913,158.2964,158.2964,11576.0
2021-11-30 13:05:00,166.47,166.47,166.23,166.41,12125.0,158.3725,158.3725,158.1442,158.3154,12125.0
2021-11-30 13:10:00,166.35,166.41,166.09,166.18,28573.0,158.2584,158.3154,158.011,158.0966,28573.0
2021-11-30 13:15:00,166.2,166.37,166.05,166.18,5212.0,158.1157,158.2774,157.973,158.0966,5212.0
2021-11-30 13:20:00,166.12,166.44,166.12,166.44,2656.0,158.0396,158.344,158.0396,158.344,2656.0
2021-11-30 13:25:00,166.37,166.4,166.11,166.28,8527.0,158.2774,158.3059,158.03,158.1918,8527.0
2021-11-30 13:30:00,166.18,166.42,166.18,166.27,7007.0,158.0966,158.325,158.0966,158.1823,7007.0
2021-11-30 13:35:00,166.27,166.88,166.27,166.88,4641.0,158.1823,158.7626,158.1823,158.7626,4641.0
2021-11-30 13:40:00,166.82,166.82,166.64,166.72,6018.0,158.7055,158.7055,158.5343,158.6104,6018.0
2021-11-30 13:45:00,166.78,166.81,166.65,166.65,27795.0,158.6675,158.696,158.5438,158.5438,27795.0
2021-11-30 13:50:00,166.72,166.73,166.6,166.61,6438.0,158.6104,158.6199,158.4962,158.5057,6438.0
2021-11-30 13:55:00,166.64,166.64,166.46,166.55,12414.0,158.5343,158.5343,158.363,158.4486,12414.0
2021-11-30 14:00:00,166.52,166.67,166.44,166.59,12702.0,158.4201,158.5628,158.344,158.4867,12702.0
2021-11-30 14:05:00,166.58,166.67,166.5,166.67,11276.0,158.4772,158.5628,158.4011,158.5628,11276.0
2021-11-30 14:10:00,166.65,166.68,166.59,166.66,7625.0,158.5438,158.5723,158.4867,158.5533,7625.0
2021-11-30 14:15:00,166.67,166.67,166.54,166.57,15800.0,158.5628,158.5628,158.4391,158.4677,15800.0
2021-11-30 14:20:00,166.55,166.67,166.39,166.39,17226.0,158.4486,158.5628,158.2964,158.2964,17226.0
2021-11-30 14:25:00,166.43,166.53,166.37,166.38,5463.0,158.3345,158.4296,158.2774,158.2869,5463.0
2021-11-30 14:30:00,166.38,166.38,166.11,166.24,14640.0,158.2869,158.2869,158.03,158.1537,14640.0
2021-11-30 14:35:00,166.28,166.4,166.15,166.15,15797.0,158.1918,158.3059,158.0681,158.0681,15797.0
2021-11-30 14:40:00,166.23,166.27,165.96,165.99,7703.0,158.1442,158.1823,157.8873,157.9159,7703.0
2021-11-30 14:45:00,165.97,165.98,165.76,165.8,5234.0,157.8969,157.9064,157.6971,157.7351,5234.0
2021-11-30 14:50:00,165.83,165.91,165.64,165.78,29500.0,157.7637,157.8398,157.5829,157.7161,29500.0
2021-11-30 14:55:00,165.75,165.75,165.56,165.59,9642.0,157.6876,157.6876,157.5068,157.5353,9642.0
2021-11-30 15:00:00,165.63,165.63,165.48,165.57,5757.0,157.5734,157.5734,157.4307,157.5163,5757.0
2021-11-30 15:05:00,165.53,165.57,165.04,165.06,7438.0,157.4783,157.5163,157.0121,157.0311,7438.0
2021-11-30 15:10:00,165.05,165.31,164.92,165.29,11831.0,157.0216,157.269,156.8979,157.2499,11831.0
2021-11-30 15:15:00,165.35,165.53,165.33,165.53,18111.0,157.307,157.4783,157.288,157.4783,18111.0
2021-11-30 15:20:00,165.51,165.54,165.31,165.31,21377.0,157.4592,157.4878,157.269,157.269,21377.0
2021-11-30 15:25:00,165.34,165.34,165.1,165.26,46377.0,157.2975,157.2975,157.0692,157.2214,46377.0
2021-11-30 15:30:00,165.2,165.63,165.16,165.37,42863.0,157.1643,157.5734,157.1263,157.326,42863.0
2021-11-30 15:35:00,165.32,165.35,165.01,165.09,32330.0,157.2785,157.307,156.9835,157.0597,32330.0
2021-11-30 15:40:00,165.08,165.11,164.91,165.09,22180.0,157.0501,157.0787,156.8884,157.0597,22180.0
2021-11-30 15:45:00,165.07,165.16,164.51,164.53,31024.0,157.0406,157.1263,156.5079,156.5269,31024.0
2021-11-30 15:50:00,164.51,164.53,164.02,164.18,55102.0,156.5079,156.5269,156.0417,156.1939,55102.0
2021-11-30 15:55:00,164.21,164.39,163.99,164.04,224745.0,156.2225,156.3937,156.0132,156.0607,224745.0
2021-12-01 09:30:00,166.13,167.31,165.76,167.31,43046.0,158.0491,159.1717,157.6971,159.1717,43046.0
2021-12-01 09:35:00,167.18,167.19,166.41,167.1,12321.0,159.048,159.0575,158.3154,158.9719,12321.0
2021-12-01 09:40:00,167.1,167.22,166.43,166.69,10423.0,158.9719,159.086,158.3345,158.5818,10423.0
2021-12-01 09:45:00,166.7,166.81,166.08,166.16,9008.0,158.5913,158.696,158.0015,158.0776,9008.0
2021-12-01 09:50:00,166.07,166.19,165.67,165.77,10954.0,157.992,158.1061,157.6114,157.7066,10954.0
2021-12-01 09:55:00,165.87,166.15,165.69,165.84,13537.0,157.8017,158.0681,157.6305,157.7732,13537.0
2021-12-01 10:00:00,166.1,166.47,165.99,166.21,8882.0,158.0205,158.3725,157.9159,158.1252,8882.0
2021-12-01 10:05:00,166.27,166.76,166.25,166.72,5278.0,158.1823,158.6484,158.1632,158.6104,5278.0
2021-12-01 10:10:00,166.79,167.2,166.79,167.04,8508.0,158.677,159.067,158.677,158.9148,8508.0
2021-12-01 10:15:00,167.02,167.75,167.02,167.66,8326.0,158.8958,159.5903,158.8958,159.5046,8326.0
2021-12-01 10:20:00,167.66,167.92,167.66,167.85,8239.0,159.5046,159.752,159.5046,159.6854,8239.0
2021-12-01 10:25:00,167.86,168.15,167.71,167.71,12590.0,159.6949,159.9708,159.5522,159.5522,12590.0
2021-12-01 10:30:00,167.77,167.89,167.73,167.73,5711.0,159.6093,159.7235,159.5712,159.5712,5711.0
2021-12-01 10:35:00,167.72,167.72,167.43,167.53,7528.0,159.5617,159.5617,159.2858,159.381,7528.0
2021-12-01 10:40:00,167.49,167.8,167.22,167.67,6789.0,159.3429,159.6378,159.086,159.5142,6789.0
2021-12-01 10:45:00,167.78,168.02,167.76,167.94,7742.0,159.6188,159.8471,159.5998,159.771,7742.0
2021-12-01 10:50:00,167.94,167.99,167.66,167.94,6210.0,159.771,159.8186,159.5046,159.771,6210.0
2021-12-01 10:55:00,168.02,168.04,167.83,167.92,4818.0,159.8471,159.8662,159.6664,159.752,4818.0
2021-12-01 11:00:00,167.79,168.05,167.79,167.9,3615.0,159.6283,159.8757,159.6283,159.733,3615.0
2021-12-01 11:05:00,167.89,168.06,167.86,168.02,6083.0,159.7235,159.8852,159.6949,159.8471,6083.0
2021-12-01 11:10:00,168.02,168.27,168.02,168.18,7501.0,159.8471,160.085,159.8471,159.9994,7501.0
2021-12-01 11:15:00,168.11,168.25,168.06,168.23,8932.0,159.9328,160.0659,159.8852,160.0469,8932.0
2021-12-01 11:20:00,168.24,168.59,168.19,168.59,6655.0,160.0564,160.3894,160.0089,160.3894,6655.0
2021-12-01 11:25:00,168.62,168.78,168.57,168.69,10137.0,160.4179,160.5702,160.3704,160.4845,10137.0
2021-12-01 11:30:00,168.76,168.78,168.39,168.7,17323.0,160.5511,160.5702,160.1991,160.4941,17323.0
2021-12-01 11:35:00,168.65,168.69,168.54,168.56,7730.0,160.4465,160.4845,160.3418,160.3609,7730.0
2021-12-01 11:40:00,168.6,168.62,168.38,168.38,8781.0,160.3989,160.4179,160.1896,160.1896,8781.0
2021-12-01 11:45:00,168.33,168.34,167.88,168.22,8812.0,160.1421,160.1516,159.7139,160.0374,8812.0
2021-12-01 11:50:00,168.21,168.25,168.02,168.14,4773.0,160.0279,160.0659,159.8471,159.9613,4773.0
2021-12-01 11:55:00,168.13,168.18,168.0,168.18,5844.0,159.9518,159.9994,159.8281,159.9994,5844.0
2021-12-01 12:00:00,168.22,168.43,168.06,168.41,8036.0,160.0374,160.2372,159.8852,160.2182,8036.0
2021-12-01 12:05:00,168.42,168.58,168.2,168.35,14144.0,160.2277,160.3799,160.0184,160.1611,14144.0
2021-12-01 12:10:00,168.42,168.7,168.39,168.7,9754.0,160.2277,160.4941,160.1991,160.4941,9754.0
2021-12-01 12:15:00,168.67,168.76,168.56,168.6,7030.0,160.4655,160.5511,160.3609,160.3989,7030.0
2021-12-01 12:20:00,168.52,168.55,168.26,168.26,11701.0,160.3228,160.3514,160.0755,160.0755,11701.0
2021-12-01 12:25:00,168.25,168.31,168.13,168.2,6242.0,160.0659,160.123,159.9518,160.0184,6242.0
2021-12-01 12:30:00,168.22,168.22,167.96,168.05,4538.0,160.0374,160.0374,159.7901,159.8757,4538.0
2021-12-01 12:35:00,167.93,168.18,167.88,168.18,4377.0,159.7615,159.9994,159.7139,159.9994,4377.0
2021-12-01 12:40:00,168.16,168.17,167.9,168.02,8893.0,159.9803,159.9898,159.733,159.8471,8893.0
2021-12-01 12:45:00,168.02,168.09,167.96,167.99,4391.0,159.8471,159.9137,159.7901,159.8186,4391.0
2021-12-01 12:50:00,167.93,168.01,167.75,167.92,5194.0,159.7615,159.8376,159.5903,159.752,5194.0
2021-12-01 12:55:00,167.83,167.88,167.29,167.36,27143.0,159.6664,159.7139,159.1526,159.2192,27143.0
2021-12-01 13:00:00,167.29,167.52,167.28,167.28,6582.0,159.1526,159.3715,159.1431,159.1431,6582.0
2021-12-01 13:05:00,167.28,167.28,166.77,166.87,6005.0,159.1431,159.1431,158.6579,158.7531,6005.0
2021-12-01 13:10:00,166.71,166.86,166.59,166.7,7568.0,158.6009,158.7436,158.4867,158.5913,7568.0
2021-12-01 13:15:00,166.71,166.95,166.66,166.69,6853.0,158.6009,158.8292,158.5533,158.5818,6853.0
2021-12-01 13:20:00,166.68,167.06,166.68,167.04,4417.0,158.5723,158.9338,158.5723,158.9148,4417.0
2021-12-01 13:25:00,166.98,167.23,166.98,167.23,3188.0,158.8577,159.0956,158.8577,159.0956,3188.0
2021-12-01 13:30:00,167.2,167.28,166.98,167.08,7160.0,159.067,159.1431,158.8577,158.9529,7160.0
2021-12-01 13:35:00,167.1,167.18,167.03,167.12,4568.0,158.9719,159.048,158.9053,158.9909,4568.0
2021-12-01 13:40:00,167.16,167.24,166.82,166.88,5264.0,159.029,159.1051,158.7055,158.7626,5264.0
2021-12-01 13:45:00,166.88,166.88,166.3,166.3,4708.0,158.7626,158.7626,158.2108,158.2108,4708.0
2021-12-01 13:50:00,166.45,166.81,166.39,166.77,9384.0,158.3535,158.696,158.2964,158.6579,9384.0
2021-12-01 13:55:00,166.94,167.16,166.94,167.05,14309.0,158.8197,159.029,158.8197,158.9243,14309.0
2021-12-01 14:00:00,167.05,167.17,166.84,166.9,9986.0,158.9243,159.0385,158.7245,158.7816,9986.0
2021-12-01 14:05:00,167.01,167.04,166.83,166.9,8360.0,158.8863,158.9148,158.715,158.7816,8360.0
2021-12-01 14:10:00,166.84,166.87,166.46,166.62,8810.0,158.7245,158.7531,158.363,158.5152,8810.0
2021-12-01 14:15:00,166.68,166.83,166.5,166.57,12049.0,158.5723,158.715,158.4011,158.4677,12049.0
2021-12-01 14:20:00,166.67,167.06,166.62,167.03,5253.0,158.5628,158.9338,158.5152,158.9053,5253.0
2021-12-01 14:25:00,167.1,167.33,167.01,167.26,7056.0,158.9719,159.1907,158.8863,159.1241,7056.0
2021-12-01 14:30:00,167.21,167.43,167.15,167.15,8193.0,159.0765,159.2858,159.0195,159.0195,8193.0
2021-12-01 14:35:00,167.12,167.19,167.0,167.15,4492.0,158.9909,159.0575,158.8767,159.0195,4492.0
2021-12-01 14:40:00,167.13,167.13,166.78,166.95,3268.0,159.0004,159.0004,158.6675,158.8292,3268.0
2021-12-01 14:45:00,166.88,166.98,166.74,166.91,4337.0,158.7626,158.8577,158.6294,158.7911,4337.0
2021-12-01 14:50:00,166.99,167.07,166.52,166.65,7775.0,158.8672,158.9433,158.4201,158.5438,7775.0
2021-12-01 14:55:00,166.73,166.78,166.59,166.68,6790.0,158.6199,158.6675,158.4867,158.5723,6790.0
2021-12-01 15:00:00,166.71,166.79,166.32,166.32,7595.0,158.6009,158.677,158.2298,158.2298,7595.0
2021-12-01 15:05:00,166.34,166.44,166.03,166.06,4577.0,158.2489,158.344,157.9539,157.9825,4577.0
2021-12-01 15:10:00,166.03,166.03,165.72,166.0,14727.0,157.9539,157.9539,157.659,157.9254,14727.0
2021-12-01 15:15:00,166.03,166.03,165.65,165.75,6839.0,157.9539,157.9539,157.5924,157.6876,6839.0
2021-12-01 15:20:00,165.74,165.74,165.29,165.32,9532.0,157.678,157.678,157.2499,157.2785,9532.0
2021-12-01 15:25:00,165.25,165.38,165.02,165.09,17598.0,157.2119,157.3355,156.9931,157.0597,17598.0
2021-12-01 15:30:00,165.01,165.13,164.63,165.01,14818.0,156.9835,157.0977,156.622,156.9835,14818.0
2021-12-01 15:35:00,164.98,165.31,164.92,165.29,12959.0,156.955,157.269,156.8979,157.2499,12959.0
2021-12-01 15:40:00,165.29,165.56,165.26,165.51,17785.0,157.2499,157.5068,157.2214,157.4592,17785.0
2021-12-01 15:45:00,165.5,165.55,164.81,164.96,22006.0,157.4497,157.4973,156.7933,156.936,22006.0
2021-12-01 15:50:00,164.9,164.98,164.41,164.41,51183.0,156.8789,156.955,156.4127,156.4127,51183.0
2021-12-01 15:55:00,164.38,164.42,163.63,163.75,122526.0,156.3842,156.4222,155.6707,155.7848,122526.0
2021-12-02 09:30:00,164.17,164.85,164.17,164.56,14712.0,156.1844,156.8313,156.1844,156.5554,14712.0
2021-12-02 09:35:00,164.42,165.51,164.15,165.43,5271.0,156.4222,157.4592,156.1654,157.3831,5271.0
2021-12-02 09:40:00,165.43,165.43,164.95,165.15,6900.0,157.3831,157.3831,156.9265,157.1167,6900.0
2021-12-02 09:45:00,165.16,165.84,164.95,165.63,13670.0,157.1263,157.7732,156.9265,157.5734,13670.0
2021-12-02 09:50:00,165.86,166.42,165.83,166.26,5276.0,157.7922,158.325,157.7637,158.1727,5276.0
2021-12-02 09:55:00,166.12,166.16,165.8,165.94,7862.0,158.0396,158.0776,157.7351,157.8683,7862.0
2021-12-02 10:00:00,166.07,166.79,165.92,166.79,5524.0,157.992,158.677,157.8493,158.677,5524.0
2021-12-02 10:05:00,166.84,166.92,166.46,166.47,8663.0,158.7245,158.8006,158.363,158.3725,8663.0
2021-12-02 10:10:00,166.47,166.75,166.37,166.57,8709.0,158.3725,158.6389,158.2774,158.4677,8709.0
2021-12-02 10:15:00,166.52,166.88,166.47,166.83,9476.0,158.4201,158.7626,158.3725,158.715,9476.0
2021-12-02 10:20:00,166.83,167.0,166.63,167.0,10433.0,158.715,158.8767,158.5247,158.8767,10433.0
2021-12-02 10:25:00,167.0,167.0,166.68,166.91,9467.0,158.8767,158.8767,158.5723,158.7911,9467.0
2021-12-02 10:30:00,166.96,167.16,166.58,166.72,26906.0,158.8387,159.029,158.4772,158.6104,26906.0
2021-12-02 10:35:00,166.77,166.83,166.35,166.56,19455.0,158.6579,158.715,158.2584,158.4582,19455.0
2021-12-02 10:40:00,166.67,166.77,166.13,166.14,11589.0,158.5628,158.6579,158.0491,158.0586,11589.0
2021-12-02 10:45:00,166.22,166.82,166.0,166.81,7561.0,158.1347,158.7055,157.9254,158.696,7561.0
2021-12-02 10:50:00,166.85,167.03,166.51,166.51,8557.0,158.734,158.9053,158.4106,158.4106,8557.0
2021-12-02 10:55:00,166.68,167.27,166.53,167.27,6090.0,158.5723,159.1336,158.4296,159.1336,6090.0
2021-12-02 11:00:00,167.23,167.23,166.95,167.02,3753.0,159.0956,159.0956,158.8292,158.8958,3753.0
2021-12-02 11:05:00,167.02,167.3,167.0,167.23,4487.0,158.8958,159.1622,158.8767,159.0956,4487.0
2021-12-02 11:10:00,167.32,167.37,167.12,167.25,5702.0,159.1812,159.2288,158.9909,159.1146,5702.0
2021-12-02 11:15:00,167.25,167.52,167.24,167.47,5082.0,159.1146,159.3715,159.1051,159.3239,5082.0
2021-12-02 11:20:00,167.53,167.69,167.38,167.5,6257.0,159.381,159.5332,159.2383,159.3524,6257.0
2021-12-02 11:25:00,167.46,167.5,167.32,167.34,5137.0,159.3144,159.3524,159.1812,159.2002,5137.0
2021-12-02 11:30:00,167.41,167.41,166.79,166.87,3443.0,159.2668,159.2668,158.677,158.7531,3443.0
2021-12-02 11:35:00,166.94,167.17,166.88,167.0,14818.0,158.8197,159.0385,158.7626,158.8767,14818.0
2021-12-02 11:40:00,167.0,167.25,166.87,166.92,5832.0,158.8767,159.1146,158.7531,158.8006,5832.0
2021-12-02 11:45:00,166.92,166.95,166.67,166.9,4342.0,158.8006,158.8292,158.5628,158.7816,4342.0
2021-12-02 11:50:00,166.99,167.46,166.97,167.46,4204.0,158.8672,159.3144,158.8482,159.3144,4204.0
2021-12-02 11:55:00,167.46,167.66,167.23,167.66,3278.0,159.3144,159.5046,159.0956,159.5046,3278.0
2021-12-02 12:00:00,167.64,167.86,167.56,167.86,2277.0,159.4856,159.6949,159.4095,159.6949,2277.0
2021-12-02 12:05:00,167.86,167.93,167.76,167.9,5229.0,159.6949,159.7615,159.5998,159.733,5229.0
2021-12-02 12:10:00,167.93,167.98,167.81,167.98,5381.0,159.7615,159.8091,159.6473,159.8091,5381.0
2021-12-02 12:15:00,167.98,168.01,167.72,168.01,3849.0,159.8091,159.8376,159.5617,159.8376,3849.0
2021-12-02 12:20:00,168.01,168.07,167.88,167.94,2413.0,159.8376,159.8947,159.7139,159.771,2413.0
2021-12-02 12:25:00,167.88,167.91,167.73,167.91,3847.0,159.7139,159.7425,159.5712,159.7425,3847.0
2021-12-02 12:30:00,167.96,167.99,167.84,167.84,4244.0,159.7901,159.8186,159.6759,159.6759,4244.0
2021-12-02 12:35:00,167.86,168.15,167.69,168.06,4066.0,159.6949,159.9708,159.5332,159.8852,4066.0
2021-12-02 12:40:00,168.02,168.07,167.85,167.86,3785.0,159.8471,159.8947,159.6854,159.6949,3785.0
2021-12-02 12:45:00,167.93,168.17,167.9,168.14,8587.0,159.7615,159.9898,159.733,159.9613,8587.0
2021-12-02 12:50:00,168.16,168.16,167.96,167.96,3116.0,159.9803,159.9803,159.7901,159.7901,3116.0
2021-12-02 12:55:00,168.04,168.19,167.98,168.14,7204.0,159.8662,160.0089,159.8091,159.9613,7204.0
2021-12-02 13:00:00,168.07,168.22,167.8,168.21,6157.0,159.8947,160.0374,159.6378,160.0279,6157.0
2021-12-02 13:05:00,168.3,168.3,167.98,168.04,8886.0,160.1135,160.1135,159.8091,159.8662,8886.0
2021-12-02 13:10:00,167.99,168.33,167.95,168.32,6314.0,159.8186,160.1421,159.7805,160.1325,6314.0
2021-12-02 13:15:00,168.3,168.44,168.3,168.33,6768.0,160.1135,160.2467,160.1135,160.1421,6768.0
2021-12-02 13:20:00,168.39,168.46,168.1,168.15,3210.0,160.1991,160.2657,159.9232,159.9708,3210.0
2021-12-02 13:25:00,168.22,168.38,168.08,168.17,4120.0,160.0374,160.1896,159.9042,159.9898,4120.0
2021-12-02 13:30:00,168.16,168.24,168.05,168.21,4121.0,159.9803,160.0564,159.8757,160.0279,4121.0
2021-12-02 13:35:00,168.24,168.4,168.17,168.38,2350.0,160.0564,160.2087,159.9898,160.1896,2350.0
2021-12-02 13:40:00,168.43,168.43,168.18,168.22,4637.0,160.2372,160.2372,159.9994,160.0374,4637.0
2021-12-02 13:45:00,168.22,168.22,167.92,167.94,5817.0,160.0374,160.0374,159.752,159.771,5817.0
2021-12-02 13:50:00,167.98,168.27,167.94,168.24,3040.0,159.8091,160.085,159.771,160.0564,3040.0
2021-12-02 13:55:00,168.34,168.46,168.34,168.42,5236.0,160.1516,160.2657,160.1516,160.2277,5236.0
2021-12-02 14:00:00,168.37,168.4,168.12,168.19,7582.0,160.1801,160.2087,159.9423,160.0089,7582.0
2021-12-02 14:05:00,168.19,168.25,168.08,168.25,4475.0,160.0089,160.0659,159.9042,160.0659,4475.0
2021-12-02 14:10:00,168.26,168.31,168.09,168.16,5397.0,160.0755,160.123,159.9137,159.9803,5397.0
2021-12-02 14:15:00,168.28,168.46,168.19,168.44,3271.0,160.0945,160.2657,160.0089,160.2467,3271.0
2021-12-02 14:20:00,168.4,168.42,168.21,168.34,4012.0,160.2087,160.2277,160.0279,160.1516,4012.0
2021-12-02 14:25:00,168.41,168.42,168.26,168.42,4021.0,160.2182,160.2277,160.0755,160.2277,4021.0
2021-12-02 14:30:00,168.44,168.44,168.24,168.27,3954.0,160.2467,160.2467,160.0564,160.085,3954.0
2021-12-02 14:35:00,168.31,168.31,168.11,168.13,3238.0,160.123,160.123,159.9328,159.9518,3238.0
2021-12-02 14:40:00,168.15,168.19,168.11,168.12,4356.0,159.9708,160.0089,159.9328,159.9423,4356.0
2021-12-02 14:45:00,168.13,168.23,168.06,168.09,3291.0,159.9518,160.0469,159.8852,159.9137,3291.0
2021-12-02 14:50:00,168.1,168.18,167.93,168.13,11289.0,159.9232,159.9994,159.7615,159.9518,11289.0
2021-12-02 14:55:00,168.18,168.34,168.11,168.21,8096.0,159.9994,160.1516,159.9328,160.0279,8096.0
2021-12-02 15:00:00,168.31,168.35,168.2,168.21,11962.0,160.123,160.1611,160.0184,160.0279,11962.0
2021-12-02 15:05:00,168.24,168.54,168.17,168.44,8229.0,160.0564,160.3418,159.9898,160.2467,8229.0
2021-12-02 15:10:00,168.44,168.44,168.03,168.41,13135.0,160.2467,160.2467,159.8566,160.2182,13135.0
2021-12-02 15:15:00,168.42,168.51,168.2,168.33,16459.0,160.2277,160.3133,160.0184,160.1421,16459.0
2021-12-02 15:20:00,168.3,168.43,168.23,168.27,12059.0,160.1135,160.2372,160.0469,160.085,12059.0
2021-12-02 15:25:00,168.31,168.52,168.23,168.48,23111.0,160.123,160.3228,160.0469,160.2848,23111.0
2021-12-02 15:30:00,168.47,168.82,168.45,168.65,20353.0,160.2752,160.6082,160.2562,160.4465,20353.0
2021-12-02 15:35:00,168.66,168.66,168.5,168.58,21256.0,160.456,160.456,160.3038,160.3799,21256.0
2021-12-02 15:40:00,168.58,168.97,168.58,168.83,20313.0,160.3799,160.7509,160.3799,160.6177,20313.0
2021-12-02 15:45:00,168.85,168.88,168.41,168.71,33484.0,160.6368,160.6653,160.2182,160.5036,33484.0
2021-12-02 15:50:00,168.62,168.68,168.14,168.4,71830.0,160.4179,160.475,159.9613,160.2087,71830.0
2021-12-02 15:55:00,168.4,168.57,168.11,168.54,210058.0,160.2087,160.3704,159.9328,160.3418,210058.0
2021-12-03 09:30:00,169.43,169.92,169.02,169.37,21550.0,161.1885,161.6547,160.7985,161.1315,21550.0
2021-12-03 09:35:00,169.36,169.42,168.77,168.77,6837.0,161.122,161.179,160.5607,160.5607,6837.0
2021-12-03 09:40:00,168.77,169.14,168.43,168.44,7068.0,160.5607,160.9127,160.2372,160.2467,7068.0
2021-12-03 09:45:00,168.59,169.13,168.39,168.39,21277.0,160.3894,160.9031,160.1991,160.1991,21277.0
2021-12-03 09:50:00,168.39,168.58,167.42,167.42,7312.0,160.1991,160.3799,159.2763,159.2763,7312.0
2021-12-03 09:55:00,167.41,167.61,167.05,167.08,5280.0,159.2668,159.4571,158.9243,158.9529,5280.0
2021-12-03 10:00:00,167.08,167.3,166.88,167.08,6938.0,158.9529,159.1622,158.7626,158.9529,6938.0
2021-12-03 10:05:00,167.08,167.46,167.0,167.16,5977.0,158.9529,159.3144,158.8767,159.029,5977.0
2021-12-03 10:10:00,167.11,167.26,166.88,166.88,8604.0,158.9814,159.1241,158.7626,158.7626,8604.0
2021-12-03 10:15:00,166.88,167.31,166.79,167.01,9418.0,158.7626,159.1717,158.677,158.8863,9418.0
2021-12-03 10:20:00,167.0,167.62,166.93,167.62,11318.0,158.8767,159.4666,158.8102,159.4666,11318.0
2021-12-03 10:25:00,167.7,167.97,167.43,167.89,10526.0,159.5427,159.7996,159.2858,159.7235,10526.0
2021-12-03 10:30:00,167.82,167.82,167.0,167.0,8169.0,159.6569,159.6569,158.8767,158.8767,8169.0
2021-12-03 10:35:00,166.97,167.06,166.72,166.95,4516.0,158.8482,158.9338,158.6104,158.8292,4516.0
2021-12-03 10:40:00,166.97,166.97,166.43,166.43,7321.0,158.8482,158.8482,158.3345,158.3345,7321.0
2021-12-03 10:45:00,166.48,166.57,166.17,166.5,4651.0,158.382,158.4677,158.0871,158.4011,4651.0
2021-12-03 10:50:00,166.52,166.73,166.25,166.44,5110.0,158.4201,158.6199,158.1632,158.344,5110.0
2021-12-03 10:55:00,166.43,166.7,166.34,166.48,6422.0,158.3345,158.5913,158.2489,158.382,6422.0
2021-12-03 11:00:00,166.24,166.56,166.23,166.32,4233.0,158.1537,158.4582,158.1442,158.2298,4233.0
2021-12-03 11:05:00,166.35,166.35,165.87,166.11,4054.0,158.2584,158.2584,157.8017,158.03,4054.0
2021-12-03 11:10:00,166.11,166.43,165.85,166.33,5784.0,158.03,158.3345,157.7827,158.2393,5784.0
2021-12-03 11:15:00,166.32,166.38,165.99,166.37,4613.0,158.2298,158.2869,157.9159,158.2774,4613.0
2021-12-03 11:20:00,166.23,167.0,166.12,166.89,12096.0,158.1442,158.8767,158.0396,158.7721,12096.0
2021-12-03 11:25:00,166.9,167.12,166.87,167.03,26886.0,158.7816,158.9909,158.7531,158.9053,26886.0
2021-12-03 11:30:00,166.99,167.35,166.82,167.2,10192.0,158.8672,159.2097,158.7055,159.067,10192.0
2021-12-03 11:35:00,167.25,167.25,166.58,166.74,8604.0,159.1146,159.1146,158.4772,158.6294,8604.0
2021-12-03 11:40:00,166.75,166.89,166.39,166.45,7172.0,158.6389,158.7721,158.2964,158.3535,7172.0
2021-12-03 11:45:00,166.45,166.99,166.41,166.88,6321.0,158.3535,158.8672,158.3154,158.7626,6321.0
2021-12-03 11:50:00,166.86,167.01,166.59,167.01,10064.0,158.7436,158.8863,158.4867,158.8863,10064.0
2021-12-03 11:55:00,166.87,166.96,166.36,166.39,23030.0,158.7531,158.8387,158.2679,158.2964,23030.0
2021-12-03 12:00:00,166.43,166.53,166.26,166.53,10467.0,158.3345,158.4296,158.1727,158.4296,10467.0
2021-12-03 12:05:00,166.52,166.92,166.52,166.91,7124.0,158.4201,158.8006,158.4201,158.7911,7124.0
2021-12-03 12:10:00,166.93,167.19,166.81,167.03,11709.0,158.8102,159.0575,158.696,158.9053,11709.0
2021-12-03 12:15:00,167.1,167.45,167.05,167.45,5717.0,158.9719,159.3049,158.9243,159.3049,5717.0
2021-12-03 12:20:00,167.39,167.81,167.39,167.8,6577.0,159.2478,159.6473,159.2478,159.6378,6577.0
2021-12-03 12:25:00,167.88,167.94,167.76,167.91,7991.0,159.7139,159.771,159.5998,159.7425,7991.0
2021-12-03 12:30:00,167.81,167.96,167.45,167.55,12997.0,159.6473,159.7901,159.3049,159.4,12997.0
2021-12-03 12:35:00,167.56,167.93,167.55,167.91,7267.0,159.4095,159.7615,159.4,159.7425,7267.0
2021-12-03 12:40:00,167.93,168.05,167.64,167.64,8241.0,159.7615,159.8757,159.4856,159.4856,8241.0
2021-12-03 12:45:00,167.51,167.65,167.31,167.31,3547.0,159.3619,159.4951,159.1717,159.1717,3547.0
2021-12-03 12:50:00,167.22,167.45,167.13,167.27,7403.0,159.086,159.3049,159.0004,159.1336,7403.0
2021-12-03 12:55:00,167.26,167.26,166.98,167.2,7316.0,159.1241,159.1241,158.8577,159.067,7316.0
2021-12-03 13:00:00,167.16,167.16,166.92,167.11,3895.0,159.029,159.029,158.8006,158.9814,3895.0
2021-12-03 13:05:00,167.06,167.35,167.05,167.35,5609.0,158.9338,159.2097,158.9243,159.2097,5609.0
2021-12-03 13:10:00,167.33,167.33,167.05,167.09,4232.0,159.1907,159.1907,158.9243,158.9624,4232.0
2021-12-03 13:15:00,167.05,167.41,166.94,167.4,7537.0,158.9243,159.2668,158.8197,159.2573,7537.0
2021-12-03 13:20:00,167.44,167.57,167.34,167.57,6518.0,159.2953,159.419,159.2002,159.419,6518.0
2021-12-03 13:25:00,167.57,167.63,167.31,167.31,17558.0,159.419,159.4761,159.1717,159.1717,17558.0
2021-12-03 13:30:00,167.38,167.4,167.09,167.16,6897.0,159.2383,159.2573,158.9624,159.029,6897.0
2021-12-03 13:35:00,167.2,167.24,167.06,167.19,8774.0,159.067,159.1051,158.9338,159.0575,8774.0
2021-12-03 13:40:00,167.2,167.25,167.03,167.07,18662.0,159.067,159.1146,158.9053,158.9433,18662.0
2021-12-03 13:45:00,167.08,167.24,166.87,167.04,13266.0,158.9529,159.1051,158.7531,158.9148,13266.0
2021-12-03 13:50:00,167.05,167.27,167.05,167.11,3596.0,158.9243,159.1336,158.9243,158.9814,3596.0
2021-12-03 13:55:00,167.06,167.24,166.96,167.0,10375.0,158.9338,159.1051,158.8387,158.8767,10375.0
2021-12-03 14:00:00,167.07,167.3,166.89,167.2,15350.0,158.9433,159.1622,158.7721,159.067,15350.0
2021-12-03 14:05:00,167.25,167.25,166.85,167.0,6439.0,159.1146,159.1146,158.734,158.8767,6439.0
2021-12-03 14:10:00,167.03,167.19,166.93,167.13,10199.0,158.9053,159.0575,158.8102,159.0004,10199.0
2021-12-03 14:15:00,167.06,167.14,166.91,166.92,10908.0,158.9338,159.0099,158.7911,158.8006,10908.0
2021-12-03 14:20:00,166.88,166.97,166.63,166.97,9932.0,158.7626,158.8482,158.5247,158.8482,9932.0
2021-12-03 14:25:00,166.92,166.92,166.63,166.74,4190.0,158.8006,158.8006,158.5247,158.6294,4190.0
2021-12-03 14:30:00,166.75,166.75,166.36,166.58,2386.0,158.6389,158.6389,158.2679,158.4772,2386.0
2021-12-03 14:35:00,166.56,166.65,166.4,166.48,4046.0,158.4582,158.5438,158.3059,158.382,4046.0
2021-12-03 14:40:00,166.43,166.84,166.43,166.77,20036.0,158.3345,158.7245,158.3345,158.6579,20036.0
2021-12-03 14:45:00,166.81,166.82,166.6,166.65,7028.0,158.696,158.7055,158.4962,158.5438,7028.0
2021-12-03 14:50:00,166.65,166.67,166.3,166.3,7844.0,158.5438,158.5628,158.2108,158.2108,7844.0
2021-12-03 14:55:00,166.14,166.34,166.1,166.13,7877.0,158.0586,158.2489,158.0205,158.0491,7877.0
2021-12-03 15:00:00,166.12,166.46,165.9,166.46,6147.0,158.0396,158.363,157.8303,158.363,6147.0
2021-12-03 15:05:00,166.46,166.74,166.27,166.42,17920.0,158.363,158.6294,158.1823,158.325,17920.0
2021-12-03 15:10:00,166.45,166.83,166.45,166.83,15308.0,158.3535,158.715,158.3535,158.715,15308.0
2021-12-03 15:15:00,166.87,166.9,166.49,166.56,11387.0,158.7531,158.7816,158.3916,158.4582,11387.0
2021-12-03 15:20:00,166.65,167.14,166.62,166.99,15075.0,158.5438,159.0099,158.5152,158.8672,15075.0
2021-12-03 15:25:00,167.08,167.41,167.05,167.26,13362.0,158.9529,159.2668,158.9243,159.1241,13362.0
2021-12-03 15:30:00,167.29,168.04,167.29,168.04,23726.0,159.1526,159.8662,159.1526,159.8662,23726.0
2021-12-03 15:35:00,168.01,168.09,167.18,167.22,19751.0,159.8376,159.9137,159.048,159.086,19751.0
2021-12-03 15:40:00,167.22,167.32,166.81,166.87,16393.0,159.086,159.1812,158.696,158.7531,16393.0
2021-12-03 15:45:00,166.83,166.85,166.44,166.74,18533.0,158.715,158.734,158.344,158.6294,18533.0
2021-12-03 15:50:00,166.84,167.6,166.74,167.53,26123.0,158.7245,159.4476,158.6294,159.381,26123.0
2021-12-03 15:55:00,167.55,168.22,167.52,167.85,126597.0,159.4,160.0374,159.3715,159.6854,126597.0
2021-12-06 09:30:00,169.53,169.95,168.87,169.95,21280.0,161.2837,161.6833,160.6558,161.6833,21280.0
2021-12-06 09:35:00,169.76,170.95,169.53,170.94,27168.0,161.5025,162.6346,161.2837,162.6251,27168.0
2021-12-06 09:40:00,170.99,171.41,170.53,171.21,19768.0,162.6727,163.0722,162.235,162.882,19768.0
2021-12-06 09:45:00,171.33,171.44,171.02,171.15,35901.0,162.9961,163.1008,162.7012,162.8249,35901.0
2021-12-06 09:50:00,171.03,171.47,170.77,170.77,29799.0,162.7107,163.1293,162.4634,162.4634,29799.0
2021-12-06 09:55:00,170.71,170.71,169.55,169.69,21149.0,162.4063,162.4063,161.3027,161.4359,21149.0
2021-12-06 10:00:00,169.67,169.67,168.7,169.23,14849.0,161.4169,161.4169,160.4941,160.9983,14849.0
2021-12-06 10:05:00,169.13,169.51,169.09,169.49,12296.0,160.9031,161.2647,160.8651,161.2456,12296.0
2021-12-06 10:10:00,169.48,170.2,169.38,170.2,11743.0,161.2361,161.9211,161.141,161.9211,11743.0
2021-12-06 10:15:00,170.09,170.2,170.02,170.09,35506.0,161.8164,161.9211,161.7498,161.8164,35506.0
2021-12-06 10:20:00,170.02,170.23,170.02,170.18,5909.0,161.7498,161.9496,161.7498,161.9021,5909.0
2021-12-06 10:25:00,170.09,170.29,170.02,170.17,3768.0,161.8164,162.0067,161.7498,161.8926,3768.0
2021-12-06 10:30:00,170.09,170.15,169.81,169.96,12322.0,161.8164,161.8735,161.5501,161.6928,12322.0
2021-12-06 10:35:00,169.89,170.42,169.75,170.4,9983.0,161.6262,162.1304,161.493,162.1114,9983.0
2021-12-06 10:40:00,170.3,170.32,169.89,169.99,12365.0,162.0162,162.0353,161.6262,161.7213,12365.0
2021-12-06 10:45:00,169.91,170.09,169.78,170.09,4666.0,161.6452,161.8164,161.5215,161.8164,4666.0
2021-12-06 10:50:00,169.99,170.29,169.95,170.23,22075.0,161.7213,162.0067,161.6833,161.9496,22075.0
2021-12-06 10:55:00,170.31,170.71,170.0,170.62,28083.0,162.0257,162.4063,161.7308,162.3207,28083.0
2021-12-06 11:00:00,170.65,170.9,170.58,170.82,11549.0,162.3492,162.587,162.2826,162.5109,11549.0
2021-12-06 11:05:00,170.9,171.0,170.7,170.87,21215.0,162.587,162.6822,162.3968,162.5585,21215.0
2021-12-06 11:10:00,170.87,170.98,170.63,170.72,4957.0,162.5585,162.6632,162.3302,162.4158,4957.0
2021-12-06 11:15:00,170.63,170.69,170.49,170.67,4398.0,162.3302,162.3873,162.197,162.3682,4398.0
2021-12-06 11:20:00,170.67,170.71,170.46,170.51,13902.0,162.3682,162.4063,162.1684,162.216,13902.0
2021-12-06 11:25:00,170.59,170.62,170.27,170.28,3031.0,162.2921,162.3207,161.9877,161.9972,3031.0
2021-12-06 11:30:00,170.28,170.33,169.82,170.1,5028.0,161.9972,162.0448,161.5596,161.826,5028.0
2021-12-06 11:35:00,170.08,170.09,169.91,170.02,4026.0,161.8069,161.8164,161.6452,161.7498,4026.0
2021-12-06 11:40:00,169.93,169.96,169.75,169.89,5147.0,161.6642,161.6928,161.493,161.6262,5147.0
2021-12-06 11:45:00,169.89,169.9,169.45,169.5,3912.0,161.6262,161.6357,161.2076,161.2551,3912.0
2021-12-06 11:50:00,169.67,169.95,169.59,169.89,8432.0,161.4169,161.6833,161.3408,161.6262,8432.0
2021-12-06 11:55:00,169.88,170.12,169.88,170.01,7701.0,161.6167,161.845,161.6167,161.7403,7701.0
2021-12-06 12:00:00,170.09,170.16,169.95,170.13,10531.0,161.8164,161.883,161.6833,161.8545,10531.0
2021-12-06 12:05:00,170.13,170.19,170.06,170.06,10717.0,161.8545,161.9116,161.7879,161.7879,10717.0
2021-12-06 12:10:00,170.06,170.31,170.04,170.15,12994.0,161.7879,162.0257,161.7689,161.8735,12994.0
2021-12-06 12:15:00,170.15,170.36,170.0,170.28,13328.0,161.8735,162.0733,161.7308,161.9972,13328.0
2021-12-06 12:20:00,170.22,170.39,170.18,170.37,7622.0,161.9401,162.1019,161.9021,162.0828,7622.0
2021-12-06 12:25:00,170.44,170.5,170.38,170.39,12452.0,162.1494,162.2065,162.0923,162.1019,12452.0
2021-12-06 12:30:00,170.41,170.42,170.19,170.39,18602.0,162.1209,162.1304,161.9116,162.1019,18602.0
2021-12-06 12:35:00,170.33,170.46,170.26,170.41,8730.0,162.0448,162.1684,161.9782,162.1209,8730.0
2021-12-06 12:40:00,170.4,170.58,170.38,170.47,10201.0,162.1114,162.2826,162.0923,162.178,10201.0
2021-12-06 12:45:00,170.47,170.8,170.43,170.78,9991.0,162.178,162.4919,162.1399,162.4729,9991.0
2021-12-06 12:50:00,170.78,170.86,170.74,170.84,9775.0,162.4729,162.549,162.4348,162.53,9775.0
2021-12-06 12:55:00,170.8,171.08,170.76,171.0,11550.0,162.4919,162.7583,162.4539,162.6822,11550.0
2021-12-06 13:00:00,170.97,171.06,170.8,171.01,10891.0,162.6536,162.7393,162.4919,162.6917,10891.0
2021-12-06 13:05:00,171.01,171.01,170.79,170.82,9984.0,162.6917,162.6917,162.4824,162.5109,9984.0
2021-12-06 13:10:00,170.86,170.87,170.57,170.57,12287.0,162.549,162.5585,162.2731,162.2731,12287.0
2021-12-06 13:15:00,170.61,170.65,170.44,170.64,8032.0,162.3112,162.3492,162.1494,162.3397,8032.0
2021-12-06 13:20:00,170.65,170.7,170.4,170.56,14364.0,162.3492,162.3968,162.1114,162.2636,14364.0
2021-12-06 13:25:00,170.61,171.15,170.61,170.94,12072.0,162.3112,162.8249,162.3112,162.6251,12072.0
2021-12-06 13:30:00,170.91,171.13,170.89,170.98,5776.0,162.5966,162.8059,162.5775,162.6632,5776.0
2021-12-06 13:35:00,170.97,171.07,170.88,170.98,4971.0,162.6536,162.7488,162.568,162.6632,4971.0
2021-12-06 13:40:00,171.0,171.11,170.95,171.11,2215.0,162.6822,162.7868,162.6346,162.7868,2215.0
2021-12-06 13:45:00,171.11,171.14,171.0,171.07,4069.0,162.7868,162.8154,162.6822,162.7488,4069.0
2021-12-06 13:50:00,171.07,171.11,171.0,171.09,8848.0,162.7488,162.7868,162.6822,162.7678,8848.0
2021-12-06 13:55:00,171.09,171.09,170.86,171.0,9373.0,162.7678,162.7678,162.549,162.6822,9373.0
2021-12-06 14:00:00,171.05,171.24,171.05,171.24,5609.0,162.7297,162.9105,162.7297,162.9105,5609.0
2021-12-06 14:05:00,171.17,171.26,171.13,171.23,12471.0,162.8439,162.9295,162.8059,162.901,12471.0
2021-12-06 14:10:00,171.24,171.41,171.24,171.36,5859.0,162.9105,163.0722,162.9105,163.0247,5859.0
2021-12-06 14:15:00,171.4,171.58,171.18,171.3,9679.0,163.0627,163.234,162.8534,162.9676,9679.0
2021-12-06 14:20:00,171.28,171.28,171.19,171.26,3985.0,162.9486,162.9486,162.8629,162.9295,3985.0
2021-12-06 14:25:00,171.32,171.55,171.29,171.55,8032.0,162.9866,163.2054,162.9581,163.2054,8032.0
2021-12-06 14:30:00,171.5,171.56,171.14,171.23,5024.0,163.1579,163.2149,162.8154,162.901,5024.0
2021-12-06 14:35:00,171.23,171.35,171.18,171.35,4484.0,162.901,163.0152,162.8534,163.0152,4484.0
2021-12-06 14:40:00,171.3,171.32,171.21,171.24,5733.0,162.9676,162.9866,162.882,162.9105,5733.0
2021-12-06 14:45:00,171.29,171.32,171.06,171.13,3910.0,162.9581,162.9866,162.7393,162.8059,3910.0
2021-12-06 14:50:00,171.05,171.06,170.88,170.88,5853.0,162.7297,162.7393,162.568,162.568,5853.0
2021-12-06 14:55:00,170.87,170.87,170.77,170.78,3364.0,162.5585,162.5585,162.4634,162.4729,3364.0
2021-12-06 15:00:00,170.87,171.07,170.87,170.97,4937.0,162.5585,162.7488,162.5585,162.6536,4937.0
2021-12-06 15:05:00,170.91,170.95,170.75,170.85,7382.0,162.5966,162.6346,162.4443,162.5395,7382.0
2021-12-06 15:10:00,170.82,170.88,170.54,170.63,8189.0,162.5109,162.568,162.2446,162.3302,8189.0
2021-12-06 15:15:00,170.66,170.85,170.63,170.75,4458.0,162.3587,162.5395,162.3302,162.4443,4458.0
2021-12-06 15:20:00,170.72,170.76,170.61,170.61,3299.0,162.4158,162.4539,162.3112,162.3112,3299.0
2021-12-06 15:25:00,170.54,170.55,170.42,170.5,7429.0,162.2446,162.2541,162.1304,162.2065,7429.0
2021-12-06 15:30:00,170.55,170.72,170.46,170.7,11514.0,162.2541,162.4158,162.1684,162.3968,11514.0
2021-12-06 15:35:00,170.76,170.76,170.53,170.61,18042.0,162.4539,162.4539,162.235,162.3112,18042.0
2021-12-06 15:40:00,170.62,170.89,170.49,170.79,15063.0,162.3207,162.5775,162.197,162.4824,15063.0
2021-12-06 15:45:00,170.82,170.84,170.52,170.74,26246.0,162.5109,162.53,162.2255,162.4348,26246.0
2021-12-06 15:50:00,170.77,170.88,170.49,170.66,59385.0,162.4634,162.568,162.197,162.3587,59385.0
2021-12-06 15:55:00,170.69,170.75,170.36,170.52,64079.0,162.3873,162.4443,162.0733,162.2255,64079.0
2021-12-07 09:30:00,172.07,173.23,171.77,172.77,52283.0,163.7001,164.8037,163.4147,164.3661,52283.0
2021-12-07 09:35:00,172.71,172.88,172.13,172.28,6434.0,164.309,164.4707,163.7572,163.8999,6434.0
2021-12-07 09:40:00,172.08,172.84,172.08,172.79,5491.0,163.7096,164.4327,163.7096,164.3851,5491.0
2021-12-07 09:45:00,172.79,172.88,172.51,172.8,8595.0,164.3851,164.4707,164.1187,164.3946,8595.0
2021-12-07 09:50:00,172.89,172.89,172.42,172.5,19166.0,164.4802,164.4802,164.0331,164.1092,19166.0
2021-12-07 09:55:00,172.58,173.18,172.5,173.18,6166.0,164.1853,164.7561,164.1092,164.7561,6166.0
2021-12-07 10:00:00,173.24,173.24,172.77,172.78,5254.0,164.8132,164.8132,164.3661,164.3756,5254.0
2021-12-07 10:05:00,172.77,172.85,172.13,172.2,8893.0,164.3661,164.4422,163.7572,163.8238,8893.0
2021-12-07 10:10:00,172.25,172.68,172.15,172.68,5356.0,163.8714,164.2805,163.7762,164.2805,5356.0
2021-12-07 10:15:00,172.54,172.81,172.45,172.75,8804.0,164.1473,164.4041,164.0616,164.3471,8804.0
2021-12-07 10:20:00,172.8,173.04,172.51,172.51,8425.0,164.3946,164.623,164.1187,164.1187,8425.0
2021-12-07 10:25:00,172.58,172.73,172.5,172.52,8671.0,164.1853,164.328,164.1092,164.1282,8671.0
2021-12-07 10:30:00,172.56,172.92,172.56,172.87,6484.0,164.1663,164.5088,164.1663,164.4612,6484.0
2021-12-07 10:35:00,172.81,173.04,172.78,173.04,4446.0,164.4041,164.623,164.3756,164.623,4446.0
2021-12-07 10:40:00,173.02,173.18,173.01,173.14,4737.0,164.6039,164.7561,164.5944,164.7181,4737.0
2021-12-07 10:45:00,173.2,173.26,172.91,173.06,3785.0,164.7752,164.8322,164.4993,164.642,3785.0
2021-12-07 10:50:00,173.08,173.29,173.04,173.06,5140.0,164.661,164.8608,164.623,164.642,5140.0
2021-12-07 10:55:00,173.1,173.1,172.91,173.03,5085.0,164.68,164.68,164.4993,164.6134,5085.0
2021-12-07 11:00:00,173.03,173.27,172.99,173.23,8558.0,164.6134,164.8418,164.5754,164.8037,8558.0
2021-12-07 11:05:00,173.22,173.36,173.2,173.33,5112.0,164.7942,164.9274,164.7752,164.8988,5112.0
2021-12-07 11:10:00,173.37,173.44,173.24,173.27,5267.0,164.9369,165.0035,164.8132,164.8418,5267.0
2021-12-07 11:15:00,173.29,173.41,173.23,173.25,5917.0,164.8608,164.975,164.8037,164.8227,5917.0
2021-12-07 11:20:00,173.24,173.28,172.69,172.77,8183.0,164.8132,164.8513,164.29,164.3661,8183.0
2021-12-07 11:25:00,172.73,173.14,172.73,172.99,6309.0,164.328,164.7181,164.328,164.5754,6309.0
2021-12-07 11:30:00,172.91,172.91,172.61,172.81,2567.0,164.4993,164.4993,164.2139,164.4041,2567.0
2021-12-07 11:35:00,172.7,172.78,172.67,172.71,7507.0,164.2995,164.3756,164.2709,164.309,7507.0
2021-12-07 11:40:00,172.76,172.79,172.56,172.56,2121.0,164.3566,164.3851,164.1663,164.1663,2121.0
2021-12-07 11:45:00,172.63,172.63,172.4,172.52,3672.0,164.2329,164.2329,164.0141,164.1282,3672.0
2021-12-07 11:50:00,172.6,172.76,172.56,172.7,5356.0,164.2044,164.3566,164.1663,164.2995,5356.0
2021-12-07 11:55:00,172.69,172.76,172.55,172.55,2105.0,164.29,164.3566,164.1568,164.1568,2105.0
2021-12-07 12:00:00,172.55,172.6,172.5,172.54,2410.0,164.1568,164.2044,164.1092,164.1473,2410.0
2021-12-07 12:05:00,172.6,172.68,172.47,172.47,4728.0,164.2044,164.2805,164.0807,164.0807,4728.0
2021-12-07 12:10:00,172.51,172.62,172.46,172.58,3526.0,164.1187,164.2234,164.0712,164.1853,3526.0
2021-12-07 12:15:00,172.61,172.61,172.27,172.32,3871.0,164.2139,164.2139,163.8904,163.938,3871.0
2021-12-07 12:20:00,172.32,172.55,172.32,172.54,11811.0,163.938,164.1568,163.938,164.1473,11811.0
2021-12-07 12:25:00,172.55,172.58,172.35,172.52,4666.0,164.1568,164.1853,163.9665,164.1282,4666.0
2021-12-07 12:30:00,172.56,172.74,172.56,172.72,4792.0,164.1663,164.3375,164.1663,164.3185,4792.0
2021-12-07 12:35:00,172.72,172.72,172.52,172.52,6114.0,164.3185,164.3185,164.1282,164.1282,6114.0
2021-12-07 12:40:00,172.53,172.58,172.43,172.49,3766.0,164.1378,164.1853,164.0426,164.0997,3766.0
2021-12-07 12:45:00,172.47,172.56,172.3,172.56,12653.0,164.0807,164.1663,163.9189,164.1663,12653.0
2021-12-07 12:50:00,172.56,172.56,172.48,172.56,3605.0,164.1663,164.1663,164.0902,164.1663,3605.0
2021-12-07 12:55:00,172.56,172.75,172.56,172.7,8529.0,164.1663,164.3471,164.1663,164.2995,8529.0
2021-12-07 13:00:00,172.66,172.81,172.64,172.76,7499.0,164.2614,164.4041,164.2424,164.3566,7499.0
2021-12-07 13:05:00,172.74,172.75,172.44,172.44,3018.0,164.3375,164.3471,164.0521,164.0521,3018.0
2021-12-07 13:10:00,172.52,172.52,172.41,172.47,4589.0,164.1282,164.1282,164.0236,164.0807,4589.0
2021-12-07 13:15:00,172.41,172.45,172.32,172.44,2880.0,164.0236,164.0616,163.938,164.0521,2880.0
2021-12-07 13:20:00,172.44,172.45,172.38,172.43,4075.0,164.0521,164.0616,163.9951,164.0426,4075.0
2021-12-07 13:25:00,172.44,172.56,172.44,172.47,2908.0,164.0521,164.1663,164.0521,164.0807,2908.0
2021-12-07 13:30:00,172.48,172.5,172.45,172.49,2460.0,164.0902,164.1092,164.0616,164.0997,2460.0
2021-12-07 13:35:00,172.53,172.53,172.43,172.49,1738.0,164.1378,164.1378,164.0426,164.0997,1738.0
2021-12-07 13:40:00,172.47,172.59,172.44,172.57,7006.0,164.0807,164.1948,164.0521,164.1758,7006.0
2021-12-07 13:45:00,172.56,172.58,172.44,172.44,1936.0,164.1663,164.1853,164.0521,164.0521,1936.0
2021-12-07 13:50:00,172.43,172.6,172.42,172.46,9234.0,164.0426,164.2044,164.0331,164.0712,9234.0
2021-12-07 13:55:00,172.43,172.43,172.35,172.38,2602.0,164.0426,164.0426,163.9665,163.9951,2602.0
2021-12-07 14:00:00,172.32,172.34,172.23,172.29,2300.0,163.938,163.957,163.8524,163.9094,2300.0
2021-12-07 14:05:00,172.26,172.49,172.26,172.46,3925.0,163.8809,164.0997,163.8809,164.0712,3925.0
2021-12-07 14:10:00,172.51,172.71,172.51,172.64,5442.0,164.1187,164.309,164.1187,164.2424,5442.0
2021-12-07 14:15:00,172.64,172.79,172.63,172.74,4388.0,164.2424,164.3851,164.2329,164.3375,4388.0
2021-12-07 14:20:00,172.72,172.82,172.69,172.82,2013.0,164.3185,164.4137,164.29,164.4137,2013.0
2021-12-07 14:25:00,172.87,172.89,172.69,172.69,3278.0,164.4612,164.4802,164.29,164.29,3278.0
2021-12-07 14:30:00,172.72,172.85,172.68,172.81,2674.0,164.3185,164.4422,164.2805,164.4041,2674.0
2021-12-07 14:35:00,172.84,172.9,172.77,172.83,4300.0,164.4327,164.4898,164.3661,164.4232,4300.0
2021-12-07 14:40:00,172.85,173.02,172.85,172.99,3401.0,164.4422,164.6039,164.4422,164.5754,3401.0
2021-12-07 14:45:00,172.99,173.05,172.84,173.01,3398.0,164.5754,164.6325,164.4327,164.5944,3398.0
2021-12-07 14:50:00,172.95,173.01,172.93,173.01,3075.0,164.5373,164.5944,164.5183,164.5944,3075.0
2021-12-07 14:55:00,173.03,173.04,172.94,172.96,4077.0,164.6134,164.623,164.5278,164.5468,4077.0
2021-12-07 15:00:00,172.92,173.07,172.81,173.07,5808.0,164.5088,164.6515,164.4041,164.6515,5808.0
2021-12-07 15:05:00,173.03,173.07,172.98,173.01,4298.0,164.6134,164.6515,164.5659,164.5944,4298.0
2021-12-07 15:10:00,173.01,173.02,172.86,172.87,7773.0,164.5944,164.6039,164.4517,164.4612,7773.0
2021-12-07 15:15:00,172.92,173.02,172.88,172.97,2944.0,164.5088,164.6039,164.4707,164.5564,2944.0
2021-12-07 15:20:00,172.97,173.0,172.67,172.74,7634.0,164.5564,164.5849,164.2709,164.3375,7634.0
2021-12-07 15:25:00,172.73,172.84,172.72,172.81,6222.0,164.328,164.4327,164.3185,164.4041,6222.0
2021-12-07 15:30:00,172.81,172.88,172.76,172.84,5922.0,164.4041,164.4707,164.3566,164.4327,5922.0
2021-12-07 15:35:00,172.78,172.78,172.43,172.44,10478.0,164.3756,164.3756,164.0426,164.0521,10478.0
2021-12-07 15:40:00,172.45,172.59,172.38,172.58,9959.0,164.0616,164.1948,163.9951,164.1853,9959.0
2021-12-07 15:45:00,172.57,172.62,172.34,172.49,13311.0,164.1758,164.2234,163.957,164.0997,13311.0
2021-12-07 15:50:00,172.46,172.49,172.16,172.49,26775.0,164.0712,164.0997,163.7858,164.0997,26775.0
2021-12-07 15:55:00,172.49,172.95,172.42,172.68,119400.0,164.0997,164.5373,164.0331,164.2805,119400.0
2021-12-08 09:30:00,173.5,174.3,173.45,174.06,31449.0,165.0606,165.8217,165.013,165.5933,31449.0
2021-12-08 09:35:00,174.06,174.73,173.79,174.53,31333.0,165.5933,166.2307,165.3365,166.0405,31333.0
2021-12-08 09:40:00,174.41,174.78,174.32,174.64,22088.0,165.9263,166.2783,165.8407,166.1451,22088.0
2021-12-08 09:45:00,174.52,174.52,173.84,174.17,11705.0,166.031,166.031,165.384,165.698,11705.0
2021-12-08 09:50:00,174.17,174.9,174.17,174.67,15624.0,165.698,166.3925,165.698,166.1737,15624.0
2021-12-08 09:55:00,174.6,174.65,174.13,174.45,7805.0,166.1071,166.1546,165.6599,165.9644,7805.0
2021-12-08 10:00:00,174.25,174.38,173.95,173.98,7200.0,165.7741,165.8978,165.4887,165.5172,7200.0
2021-12-08 10:05:00,173.96,174.32,173.75,173.89,11949.0,165.4982,165.8407,165.2984,165.4316,11949.0
2021-12-08 10:10:00,173.89,173.98,173.61,173.61,8154.0,165.4316,165.5172,165.1652,165.1652,8154.0
2021-12-08 10:15:00,173.71,173.71,173.33,173.41,6023.0,165.2604,165.2604,164.8988,164.975,6023.0
2021-12-08 10:20:00,173.44,173.5,173.25,173.39,14033.0,165.0035,165.0606,164.8227,164.9559,14033.0
2021-12-08 10:25:00,173.45,173.51,172.67,172.67,8310.0,165.013,165.0701,164.2709,164.2709,8310.0
2021-12-08 10:30:00,172.68,172.74,172.49,172.64,12841.0,164.2805,164.3375,164.0997,164.2424,12841.0
2021-12-08 10:35:00,172.5,172.5,172.05,172.06,5650.0,164.1092,164.1092,163.6811,163.6906,5650.0
2021-12-08 10:40:00,172.18,172.53,172.13,172.53,5029.0,163.8048,164.1378,163.7572,164.1378,5029.0
2021-12-08 10:45:00,172.52,172.69,172.45,172.65,5222.0,164.1282,164.29,164.0616,164.2519,5222.0
2021-12-08 10:50:00,172.67,172.69,172.48,172.64,5798.0,164.2709,164.29,164.0902,164.2424,5798.0
2021-12-08 10:55:00,172.58,172.64,172.22,172.22,11087.0,164.1853,164.2424,163.8428,163.8428,11087.0
2021-12-08 11:00:00,172.18,172.37,172.12,172.34,11143.0,163.8048,163.9855,163.7477,163.957,11143.0
2021-12-08 11:05:00,172.47,172.81,172.4,172.81,4749.0,164.0807,164.4041,164.0141,164.4041,4749.0
2021-12-08 11:10:00,172.73,172.91,172.71,172.87,3000.0,164.328,164.4993,164.309,164.4612,3000.0
2021-12-08 11:15:00,172.94,173.04,172.72,172.79,15611.0,164.5278,164.623,164.3185,164.3851,15611.0
2021-12-08 11:20:00,172.7,172.9,172.7,172.87,1632.0,164.2995,164.4898,164.2995,164.4612,1632.0
2021-12-08 11:25:00,172.94,173.11,172.93,173.08,5566.0,164.5278,164.6895,164.5183,164.661,5566.0
2021-12-08 11:30:00,173.12,173.19,172.77,172.77,9508.0,164.6991,164.7657,164.3661,164.3661,9508.0
2021-12-08 11:35:00,172.81,172.85,172.65,172.65,3331.0,164.4041,164.4422,164.2519,164.2519,3331.0
2021-12-08 11:40:00,172.7,172.85,172.69,172.85,4196.0,164.2995,164.4422,164.29,164.4422,4196.0
2021-12-08 11:45:00,172.88,172.89,172.76,172.86,3872.0,164.4707,164.4802,164.3566,164.4517,3872.0
2021-12-08 11:50:00,172.9,172.92,172.75,172.89,4187.0,164.4898,164.5088,164.3471,164.4802,4187.0
2021-12-08 11:55:00,172.82,172.93,172.77,172.93,2201.0,164.4137,164.5183,164.3661,164.5183,2201.0
2021-12-08 12:00:00,172.89,172.96,172.77,172.77,2096.0,164.4802,164.5468,164.3661,164.3661,2096.0
2021-12-08 12:05:00,172.78,172.88,172.75,172.88,3198.0,164.3756,164.4707,164.3471,164.4707,3198.0
2021-12-08 12:10:00,172.91,172.96,172.91,172.91,2029.0,164.4993,164.5468,164.4993,164.4993,2029.0
2021-12-08 12:15:00,172.84,172.87,172.73,172.8,2560.0,164.4327,164.4612,164.328,164.3946,2560.0
2021-12-08 12:20:00,172.75,172.77,172.62,172.71,3941.0,164.3471,164.3661,164.2234,164.309,3941.0
2021-12-08 12:25:00,172.71,172.72,172.58,172.58,5515.0,164.309,164.3185,164.1853,164.1853,5515.0
2021-12-08 12:30:00,172.67,172.8,172.67,172.68,12816.0,164.2709,164.3946,164.2709,164.2805,12816.0
2021-12-08 12:35:00,172.73,172.73,172.61,172.7,3125.0,164.328,164.328,164.2139,164.2995,3125.0
2021-12-08 12:40:00,172.7,172.75,172.56,172.61,4123.0,164.2995,164.3471,164.1663,164.2139,4123.0
2021-12-08 12:45:00,172.62,172.83,172.62,172.81,8142.0,164.2234,164.4232,164.2234,164.4041,8142.0
2021-12-08 12:50:00,172.83,173.02,172.82,172.92,6133.0,164.4232,164.6039,164.4137,164.5088,6133.0
2021-12-08 12:55:00,172.89,172.9,172.8,172.81,2739.0,164.4802,164.4898,164.3946,164.4041,2739.0
2021-12-08 13:00:00,172.84,173.0,172.82,173.0,3670.0,164.4327,164.5849,164.4137,164.5849,3670.0
2021-12-08 13:05:00,173.0,173.0,172.84,172.84,2992.0,164.5849,164.5849,164.4327,164.4327,2992.0
2021-12-08 13:10:00,172.84,172.95,172.8,172.95,4477.0,164.4327,164.5373,164.3946,164.5373,4477.0
2021-12-08 13:15:00,172.93,173.0,172.89,172.94,4211.0,164.5183,164.5849,164.4802,164.5278,4211.0
2021-12-08 13:20:00,172.88,173.0,172.85,172.97,1292.0,164.4707,164.5849,164.4422,164.5564,1292.0
2021-12-08 13:25:00,172.98,173.0,172.87,172.9,1764.0,164.5659,164.5849,164.4612,164.4898,1764.0
2021-12-08 13:30:00,172.92,173.0,172.87,172.96,3796.0,164.5088,164.5849,164.4612,164.5468,3796.0
2021-12-08 13:35:00,172.98,173.0,172.92,172.93,3995.0,164.5659,164.5849,164.5088,164.5183,3995.0
2021-12-08 13:40:00,172.93,173.24,172.93,173.24,7801.0,164.5183,164.8132,164.5183,164.8132,7801.0
2021-12-08 13:45:00,173.2,173.27,173.13,173.19,3958.0,164.7752,164.8418,164.7086,164.7657,3958.0
2021-12-08 13:50:00,173.2,173.24,173.11,173.22,2713.0,164.7752,164.8132,164.6895,164.7942,2713.0
2021-12-08 13:55:00,173.22,173.26,173.07,173.11,3695.0,164.7942,164.8322,164.6515,164.6895,3695.0
2021-12-08 14:00:00,173.15,173.3,173.11,173.27,6873.0,164.7276,164.8703,164.6895,164.8418,6873.0
2021-12-08 14:05:00,173.23,173.31,173.21,173.25,2885.0,164.8037,164.8798,164.7847,164.8227,2885.0
2021-12-08 14:10:00,173.25,173.29,173.05,173.06,6654.0,164.8227,164.8608,164.6325,164.642,6654.0
2021-12-08 14:15:00,173.06,173.06,172.87,172.9,22081.0,164.642,164.642,164.4612,164.4898,22081.0
2021-12-08 14:20:00,172.88,173.03,172.86,172.96,4853.0,164.4707,164.6134,164.4517,164.5468,4853.0
2021-12-08 14:25:00,172.88,172.95,172.83,172.91,3182.0,164.4707,164.5373,164.4232,164.4993,3182.0
2021-12-08 14:30:00,172.91,172.91,172.85,172.88,3185.0,164.4993,164.4993,164.4422,164.4707,3185.0
2021-12-08 14:35:00,172.89,172.9,172.8,172.8,3272.0,164.4802,164.4898,164.3946,164.3946,3272.0
2021-12-08 14:40:00,172.75,172.76,172.7,172.71,2112.0,164.3471,164.3566,164.2995,164.309,2112.0
2021-12-08 14:45:00,172.68,172.82,172.68,172.73,4626.0,164.2805,164.4137,164.2805,164.328,4626.0
2021-12-08 14:50:00,172.73,172.81,172.73,172.75,3487.0,164.328,164.4041,164.328,164.3471,3487.0
2021-12-08 14:55:00,172.77,172.86,172.71,172.82,4992.0,164.3661,164.4517,164.309,164.4137,4992.0
2021-12-08 15:00:00,172.84,172.88,172.81,172.85,1470.0,164.4327,164.4707,164.4041,164.4422,1470.0
2021-12-08 15:05:00,172.83,172.91,172.83,172.9,2666.0,164.4232,164.4993,164.4232,164.4898,2666.0
2021-12-08 15:10:00,172.89,172.91,172.79,172.8,3219.0,164.4802,164.4993,164.3851,164.3946,3219.0
2021-12-08 15:15:00,172.82,172.82,172.73,172.74,4931.0,164.4137,164.4137,164.328,164.3375,4931.0
2021-12-08 15:20:00,172.69,172.91,172.68,172.91,4858.0,164.29,164.4993,164.2805,164.4993,4858.0
2021-12-08 15:25:00,172.92,172.93,172.83,172.93,4339.0,164.5088,164.5183,164.4232,164.5183,4339.0
2021-12-08 15:30:00,172.95,173.07,172.89,173.06,5233.0,164.5373,164.6515,164.4802,164.642,5233.0
2021-12-08 15:35:00,173.07,173.14,172.78,172.78,5569.0,164.6515,164.7181,164.3756,164.3756,5569.0
2021-12-08 15:40:00,172.81,173.04,172.79,173.02,8770.0,164.4041,164.623,164.3851,164.6039,8770.0
2021-12-08 15:45:00,173.05,173.14,172.96,173.0,11562.0,164.6325,164.7181,164.5468,164.5849,11562.0
2021-12-08 15:50:00,173.02,173.16,172.99,173.09,22193.0,164.6039,164.7371,164.5754,164.6705,22193.0
2021-12-08 15:55:00,173.1,173.22,172.87,172.87,46844.0,164.68,164.7942,164.4612,164.4612,46844.0
2021-12-09 09:30:00,170.21,171.59,169.07,171.52,43556.0,161.9306,163.2435,160.8461,163.1769,43556.0
2021-12-09 09:35:00,171.7,171.92,171.36,171.43,5709.0,163.3481,163.5574,163.0247,163.0913,5709.0
2021-12-09 09:40:00,171.36,172.2,171.25,172.16,14846.0,163.0247,163.8238,162.92,163.7858,14846.0
2021-12-09 09:45:00,172.06,172.19,171.65,171.71,11863.0,163.6906,163.8143,163.3006,163.3576,11863.0
2021-12-09 09:50:00,171.7,171.98,171.57,171.76,3817.0,163.3481,163.6145,163.2245,163.4052,3817.0
2021-12-09 09:55:00,171.76,171.99,171.64,171.76,4222.0,163.4052,163.624,163.291,163.4052,4222.0
2021-12-09 10:00:00,171.66,171.82,171.62,171.74,6370.0,163.3101,163.4623,163.272,163.3862,6370.0
2021-12-09 10:05:00,171.68,171.75,171.54,171.57,4712.0,163.3291,163.3957,163.1959,163.2245,4712.0
2021-12-09 10:10:00,171.47,171.71,171.47,171.62,3242.0,163.1293,163.3576,163.1293,163.272,3242.0
2021-12-09 10:15:00,171.71,171.82,171.55,171.58,3005.0,163.3576,163.4623,163.2054,163.234,3005.0
2021-12-09 10:20:00,171.62,171.71,171.39,171.39,4606.0,163.272,163.3576,163.0532,163.0532,4606.0
2021-12-09 10:25:00,171.28,171.52,171.27,171.3,2659.0,162.9486,163.1769,162.939,162.9676,2659.0
2021-12-09 10:30:00,171.31,171.31,170.94,171.18,6707.0,162.9771,162.9771,162.6251,162.8534,6707.0
2021-12-09 10:35:00,171.01,171.16,170.93,170.96,2881.0,162.6917,162.8344,162.6156,162.6441,2881.0
2021-12-09 10:40:00,170.96,171.23,170.88,171.1,13148.0,162.6441,162.901,162.568,162.7773,13148.0
2021-12-09 10:45:00,171.09,171.4,170.93,171.4,25540.0,162.7678,163.0627,162.6156,163.0627,25540.0
2021-12-09 10:50:00,171.45,171.53,171.38,171.48,4323.0,163.1103,163.1864,163.0437,163.1388,4323.0
2021-12-09 10:55:00,171.47,171.65,171.47,171.58,2789.0,163.1293,163.3006,163.1293,163.234,2789.0
2021-12-09 11:00:00,171.55,171.66,171.31,171.31,3641.0,163.2054,163.3101,162.9771,162.9771,3641.0
2021-12-09 11:05:00,171.36,171.43,171.32,171.43,2998.0,163.0247,163.0913,162.9866,163.0913,2998.0
2021-12-09 11:10:00,171.41,171.47,171.27,171.3,3904.0,163.0722,163.1293,162.939,162.9676,3904.0
2021-12-09 11:15:00,171.34,171.45,171.27,171.45,3500.0,163.0056,163.1103,162.939,163.1103,3500.0
2021-12-09 11:20:00,171.43,171.54,171.43,171.54,3668.0,163.0913,163.1959,163.0913,163.1959,3668.0
2021-12-09 11:25:00,171.59,171.86,171.55,171.85,6596.0,163.2435,163.5003,163.2054,163.4908,6596.0
2021-12-09 11:30:00,171.8,172.05,171.77,171.94,18937.0,163.4433,163.6811,163.4147,163.5765,18937.0
2021-12-09 11:35:00,171.9,171.96,171.68,171.92,20694.0,163.5384,163.5955,163.3291,163.5574,20694.0
2021-12-09 11:40:00,171.92,172.01,171.74,171.93,9223.0,163.5574,163.6431,163.3862,163.5669,9223.0
2021-12-09 11:45:00,171.93,171.93,171.66,171.76,2176.0,163.5669,163.5669,163.3101,163.4052,2176.0
2021-12-09 11:50:00,171.76,171.86,171.72,171.83,4121.0,163.4052,163.5003,163.3672,163.4718,4121.0
2021-12-09 11:55:00,171.87,172.02,171.79,171.92,14781.0,163.5099,163.6526,163.4338,163.5574,14781.0
2021-12-09 12:00:00,171.89,171.91,171.84,171.91,3081.0,163.5289,163.5479,163.4813,163.5479,3081.0
2021-12-09 12:05:00,171.9,172.08,171.86,172.05,4325.0,163.5384,163.7096,163.5003,163.6811,4325.0
2021-12-09 12:10:00,172.13,172.22,172.09,172.22,2667.0,163.7572,163.8428,163.7192,163.8428,2667.0
2021-12-09 12:15:00,172.23,172.3,172.19,172.21,2914.0,163.8524,163.9189,163.8143,163.8333,2914.0
2021-12-09 12:20:00,172.24,172.24,172.14,172.19,3089.0,163.8619,163.8619,163.7667,163.8143,3089.0
2021-12-09 12:25:00,172.2,172.2,172.04,172.13,2240.0,163.8238,163.8238,163.6716,163.7572,2240.0
2021-12-09 12:30:00,172.13,172.17,172.07,172.07,2564.0,163.7572,163.7953,163.7001,163.7001,2564.0
2021-12-09 12:35:00,172.09,172.14,172.01,172.14,2624.0,163.7192,163.7667,163.6431,163.7667,2624.0
2021-12-09 12:40:00,172.1,172.11,172.03,172.09,1912.0,163.7287,163.7382,163.6621,163.7192,1912.0
2021-12-09 12:45:00,172.09,172.09,171.84,171.89,5406.0,163.7192,163.7192,163.4813,163.5289,5406.0
2021-12-09 12:50:00,171.93,172.06,171.92,172.01,2090.0,163.5669,163.6906,163.5574,163.6431,2090.0
2021-12-09 12:55:00,172.03,172.03,171.86,171.95,2550.0,163.6621,163.6621,163.5003,163.586,2550.0
2021-12-09 13:00:00,171.95,171.95,171.81,171.83,3059.0,163.586,163.586,163.4528,163.4718,3059.0
2021-12-09 13:05:00,171.76,171.96,171.76,171.92,2894.0,163.4052,163.5955,163.4052,163.5574,2894.0
2021-12-09 13:10:00,171.94,172.05,171.9,171.91,2710.0,163.5765,163.6811,163.5384,163.5479,2710.0
2021-12-09 13:15:00,171.93,172.11,171.92,172.1,3340.0,163.5669,163.7382,163.5574,163.7287,3340.0
2021-12-09 13:20:00,172.16,172.22,172.14,172.21,2263.0,163.7858,163.8428,163.7667,163.8333,2263.0
2021-12-09 13:25:00,172.21,172.25,172.18,172.25,1387.0,163.8333,163.8714,163.8048,163.8714,1387.0
2021-12-09 13:30:00,172.23,172.32,172.21,172.31,2772.0,163.8524,163.938,163.8333,163.9285,2772.0
2021-12-09 13:35:00,172.31,172.49,172.27,172.41,4002.0,163.9285,164.0997,163.8904,164.0236,4002.0
2021-12-09 13:40:00,172.36,172.36,172.24,172.25,1915.0,163.976,163.976,163.8619,163.8714,1915.0
2021-12-09 13:45:00,172.21,172.28,172.11,172.16,3949.0,163.8333,163.8999,163.7382,163.7858,3949.0
2021-12-09 13:50:00,172.11,172.25,172.11,172.19,3456.0,163.7382,163.8714,163.7382,163.8143,3456.0
2021-12-09 13:55:00,172.22,172.3,172.18,172.29,1904.0,163.8428,163.9189,163.8048,163.9094,1904.0
2021-12-09 14:00:00,172.22,172.32,172.18,172.31,2776.0,163.8428,163.938,163.8048,163.9285,2776.0
2021-12-09 14:05:00,172.31,172.34,172.24,172.24,3007.0,163.9285,163.957,163.8619,163.8619,3007.0
2021-12-09 14:10:00,172.3,172.31,172.2,172.3,1271.0,163.9189,163.9285,163.8238,163.9189,1271.0
2021-12-09 14:15:00,172.28,172.36,172.22,172.28,2504.0,163.8999,163.976,163.8428,163.8999,2504.0
2021-12-09 14:20:00,172.2,172.37,172.2,172.37,1743.0,163.8238,163.9855,163.8238,163.9855,1743.0
2021-12-09 14:25:00,172.33,172.33,171.97,172.13,3331.0,163.9475,163.9475,163.605,163.7572,3331.0
2021-12-09 14:30:00,172.11,172.19,171.9,171.95,6415.0,163.7382,163.8143,163.5384,163.586,6415.0
2021-12-09 14:35:00,171.95,172.02,171.73,172.0,5483.0,163.586,163.6526,163.3767,163.6335,5483.0
2021-12-09 14:40:00,172.01,172.01,171.81,171.88,2397.0,163.6431,163.6431,163.4528,163.5194,2397.0
2021-12-09 14:45:00,171.88,171.93,171.8,171.87,2498.0,163.5194,163.5669,163.4433,163.5099,2498.0
2021-12-09 14:50:00,171.87,171.98,171.83,171.92,8681.0,163.5099,163.6145,163.4718,163.5574,8681.0
2021-12-09 14:55:00,171.93,172.01,171.87,171.94,4036.0,163.5669,163.6431,163.5099,163.5765,4036.0
2021-12-09 15:00:00,172.03,172.09,171.97,172.01,3072.0,163.6621,163.7192,163.605,163.6431,3072.0
2021-12-09 15:05:00,172.0,172.07,171.85,172.06,3771.0,163.6335,163.7001,163.4908,163.6906,3771.0
2021-12-09 15:10:00,172.06,172.06,171.67,171.67,5774.0,163.6906,163.6906,163.3196,163.3196,5774.0
2021-12-09 15:15:00,171.74,171.74,171.47,171.5,6426.0,163.3862,163.3862,163.1293,163.1579,6426.0
2021-12-09 15:20:00,171.5,171.56,171.43,171.43,6703.0,163.1579,163.2149,163.0913,163.0913,6703.0
2021-12-09 15:25:00,171.39,171.54,171.39,171.4,7081.0,163.0532,163.1959,163.0532,163.0627,7081.0
2021-12-09 15:30:00,171.37,171.46,171.23,171.29,8335.0,163.0342,163.1198,162.901,162.9581,8335.0
2021-12-09 15:35:00,171.27,171.51,171.26,171.33,11953.0,162.939,163.1674,162.9295,162.9961,11953.0
2021-12-09 15:40:00,171.33,171.59,171.3,171.43,14888.0,162.9961,163.2435,162.9676,163.0913,14888.0
2021-12-09 15:45:00,171.44,171.45,171.31,171.38,13861.0,163.1008,163.1103,162.9771,163.0437,13861.0
2021-12-09 15:50:00,171.37,171.39,171.18,171.33,29007.0,163.0342,163.0532,162.8534,162.9961,29007.0
2021-12-09 15:55:00,171.35,171.47,171.0,171.11,84070.0,163.0152,163.1293,162.6822,162.7868,84070.0
2021-12-10 09:30:00,172.19,172.44,170.94,171.13,18386.0,163.8143,164.0521,162.6251,162.8059,18386.0
2021-12-10 09:35:00,171.04,171.46,170.67,171.35,2395.0,162.7202,163.1198,162.3682,163.0152,2395.0
2021-12-10 09:40:00,171.52,171.59,171.19,171.43,3376.0,163.1769,163.2435,162.8629,163.0913,3376.0
2021-12-10 09:45:00,171.58,171.76,171.21,171.76,3312.0,163.234,163.4052,162.882,163.4052,3312.0
2021-12-10 09:50:00,171.78,172.16,171.7,171.84,9154.0,163.4242,163.7858,163.3481,163.4813,9154.0
2021-12-10 09:55:00,171.94,172.14,171.3,171.56,16754.0,163.5765,163.7667,162.9676,163.2149,16754.0
2021-12-10 10:00:00,171.61,171.74,171.45,171.57,5554.0,163.2625,163.3862,163.1103,163.2245,5554.0
2021-12-10 10:05:00,171.59,171.69,171.52,171.52,5029.0,163.2435,163.3386,163.1769,163.1769,5029.0
2021-12-10 10:10:00,171.54,171.55,171.17,171.35,5930.0,163.1959,163.2054,162.8439,163.0152,5930.0
2021-12-10 10:15:00,171.32,171.7,171.16,171.64,5821.0,162.9866,163.3481,162.8344,163.291,5821.0
2021-12-10 10:20:00,171.56,172.08,171.5,171.7,8204.0,163.2149,163.7096,163.1579,163.3481,8204.0
2021-12-10 10:25:00,171.78,171.88,171.74,171.88,3758.0,163.4242,163.5194,163.3862,163.5194,3758.0
2021-12-10 10:30:00,172.03,172.08,171.68,171.68,3194.0,163.6621,163.7096,163.3291,163.3291,3194.0
2021-12-10 10:35:00,171.62,171.71,171.51,171.6,5651.0,163.272,163.3576,163.1674,163.253,5651.0
2021-12-10 10:40:00,171.63,171.73,171.55,171.7,3803.0,163.2815,163.3767,163.2054,163.3481,3803.0
2021-12-10 10:45:00,171.68,171.77,171.55,171.55,2825.0,163.3291,163.4147,163.2054,163.2054,2825.0
2021-12-10 10:50:00,171.59,171.67,171.53,171.61,3740.0,163.2435,163.3196,163.1864,163.2625,3740.0
2021-12-10 10:55:00,171.54,171.65,171.49,171.57,7247.0,163.1959,163.3006,163.1483,163.2245,7247.0
2021-12-10 11:00:00,171.55,171.75,171.53,171.7,5677.0,163.2054,163.3957,163.1864,163.3481,5677.0
2021-12-10 11:05:00,171.65,171.69,171.5,171.57,5559.0,163.3006,163.3386,163.1579,163.2245,5559.0
2021-12-10 11:10:00,171.58,171.77,171.57,171.62,4033.0,163.234,163.4147,163.2245,163.272,4033.0
2021-12-10 11:15:00,171.66,171.83,171.53,171.83,3915.0,163.3101,163.4718,163.1864,163.4718,3915.0
2021-12-10 11:20:00,171.76,172.2,171.76,172.11,5382.0,163.4052,163.8238,163.4052,163.7382,5382.0
2021-12-10 11:25:00,172.13,172.55,172.11,172.37,12393.0,163.7572,164.1568,163.7382,163.9855,12393.0
2021-12-10 11:30:00,172.33,172.36,172.04,172.1,6034.0,163.9475,163.976,163.6716,163.7287,6034.0
2021-12-10 11:35:00,172.11,172.22,172.03,172.19,2870.0,163.7382,163.8428,163.6621,163.8143,2870.0
2021-12-10 11:40:00,172.15,172.31,172.08,172.27,4479.0,163.7762,163.9285,163.7096,163.8904,4479.0
2021-12-10 11:45:00,172.24,172.31,172.12,172.17,5991.0,163.8619,163.9285,163.7477,163.7953,5991.0
2021-12-10 11:50:00,172.14,172.21,171.83,171.85,4624.0,163.7667,163.8333,163.4718,163.4908,4624.0
2021-12-10 11:55:00,171.91,172.11,171.9,172.05,3693.0,163.5479,163.7382,163.5384,163.6811,3693.0
2021-12-10 12:00:00,172.06,172.19,171.95,172.12,12081.0,163.6906,163.8143,163.586,163.7477,12081.0
2021-12-10 12:05:00,172.12,172.35,172.12,172.32,3937.0,163.7477,163.9665,163.7477,163.938,3937.0
2021-12-10 12:10:00,172.32,172.37,172.21,172.29,3832.0,163.938,163.9855,163.8333,163.9094,3832.0
2021-12-10 12:15:00,172.29,172.32,172.14,172.23,2901.0,163.9094,163.938,163.7667,163.8524,2901.0
2021-12-10 12:20:00,172.23,172.36,172.16,172.35,2693.0,163.8524,163.976,163.7858,163.9665,2693.0
2021-12-10 12:25:00,172.33,172.35,172.26,172.26,3011.0,163.9475,163.9665,163.8809,163.8809,3011.0
2021-12-10 12:30:00,172.25,172.25,172.03,172.1,4666.0,163.8714,163.8714,163.6621,163.7287,4666.0
2021-12-10 12:35:00,172.13,172.14,172.0,172.0,4450.0,163.7572,163.7667,163.6335,163.6335,4450.0
2021-12-10 12:40:00,172.01,172.17,172.0,172.16,5288.0,163.6431,163.7953,163.6335,163.7858,5288.0
2021-12-10 12:45:00,172.18,172.29,172.18,172.29,4299.0,163.8048,163.9094,163.8048,163.9094,4299.0
2021-12-10 12:50:00,172.31,172.31,172.2,172.22,3652.0,163.9285,163.9285,163.8238,163.8428,3652.0
2021-12-10 12:55:00,172.23,172.24,172.14,172.18,3132.0,163.8524,163.8619,163.7667,163.8048,3132.0
2021-12-10 13:00:00,172.21,172.34,172.12,172.34,3716.0,163.8333,163.957,163.7477,163.957,3716.0
2021-12-10 13:05:00,172.35,172.39,172.24,172.24,4218.0,163.9665,164.0046,163.8619,163.8619,4218.0
2021-12-10 13:10:00,172.24,172.24,172.13,172.16,8465.0,163.8619,163.8619,163.7572,163.7858,8465.0
2021-12-10 13:15:00,172.16,172.19,172.0,172.06,3753.0,163.7858,163.8143,163.6335,163.6906,3753.0
2021-12-10 13:20:00,172.02,172.08,171.96,172.08,2065.0,163.6526,163.7096,163.5955,163.7096,2065.0
2021-12-10 13:25:00,172.08,172.14,172.06,172.11,2623.0,163.7096,163.7667,163.6906,163.7382,2623.0
2021-12-10 13:30:00,172.13,172.13,171.98,171.98,3643.0,163.7572,163.7572,163.6145,163.6145,3643.0
2021-12-10 13:35:00,171.98,172.06,171.93,172.03,2327.0,163.6145,163.6906,163.5669,163.6621,2327.0
2021-12-10 13:40:00,172.03,172.09,171.99,172.0,5364.0,163.6621,163.7192,163.624,163.6335,5364.0
2021-12-10 13:45:00,172.0,172.0,171.74,171.75,3472.0,163.6335,163.6335,163.3862,163.3957,3472.0
2021-12-10 13:50:00,171.81,171.97,171.79,171.94,3028.0,163.4528,163.605,163.4338,163.5765,3028.0
2021-12-10 13:55:00,171.94,171.97,171.88,171.9,3201.0,163.5765,163.605,163.5194,163.5384,3201.0
2021-12-10 14:00:00,171.9,172.03,171.85,171.93,6539.0,163.5384,163.6621,163.4908,163.5669,6539.0
2021-12-10 14:05:00,171.92,171.92,171.62,171.69,20430.0,163.5574,163.5574,163.272,163.3386,20430.0
2021-12-10 14:10:00,171.68,171.79,171.6,171.78,11436.0,163.3291,163.4338,163.253,163.4242,11436.0
2021-12-10 14:15:00,171.78,171.84,171.67,171.81,3211.0,163.4242,163.4813,163.3196,163.4528,3211.0
2021-12-10 14:20:00,171.93,172.09,171.93,172.09,1631.0,163.5669,163.7192,163.5669,163.7192,1631.0
2021-12-10 14:25:00,172.12,172.17,172.05,172.12,3124.0,163.7477,163.7953,163.6811,163.7477,3124.0
2021-12-10 14:30:00,172.13,172.14,171.74,171.84,2828.0,163.7572,163.7667,163.3862,163.4813,2828.0
2021-12-10 14:35:00,171.88,171.92,171.74,171.92,6213.0,163.5194,163.5574,163.3862,163.5574,6213.0
2021-12-10 14:40:00,171.92,171.94,171.87,171.87,2300.0,163.5574,163.5765,163.5099,163.5099,2300.0
2021-12-10 14:45:00,171.89,171.89,171.65,171.65,4468.0,163.5289,163.5289,163.3006,163.3006,4468.0
2021-12-10 14:50:00,171.59,171.69,171.58,171.66,5336.0,163.2435,163.3386,163.234,163.3101,5336.0
2021-12-10 14:55:00,171.66,171.72,171.5,171.59,7282.0,163.3101,163.3672,163.1579,163.2435,7282.0
2021-12-10 15:00:00,171.6,171.65,171.45,171.54,9017.0,163.253,163.3006,163.1103,163.1959,9017.0
2021-12-10 15:05:00,171.48,171.64,171.37,171.62,6899.0,163.1388,163.291,163.0342,163.272,6899.0
2021-12-10 15:10:00,171.64,171.71,171.61,171.7,5928.0,163.291,163.3576,163.2625,163.3481,5928.0
2021-12-10 15:15:00,171.65,171.65,171.54,171.6,5925.0,163.3006,163.3006,163.1959,163.253,5925.0
2021-12-10 15:20:00,171.62,171.79,171.56,171.77,8612.0,163.272,163.4338,163.2149,163.4147,8612.0
2021-12-10 15:25:00,171.72,171.73,171.59,171.66,7043.0,163.3672,163.3767,163.2435,163.3101,7043.0
2021-12-10 15:30:00,171.67,171.8,171.64,171.71,12046.0,163.3196,163.4433,163.291,163.3576,12046.0
2021-12-10 15:35:00,171.75,171.75,171.6,171.62,12900.0,163.3957,163.3957,163.253,163.272,12900.0
2021-12-10 15:40:00,171.63,171.7,171.44,171.59,15301.0,163.2815,163.3481,163.1008,163.2435,15301.0
2021-12-10 15:45:00,171.61,171.85,171.58,171.85,20348.0,163.2625,163.4908,163.234,163.4908,20348.0
2021-12-10 15:50:00,171.92,172.15,171.58,171.63,32544.0,163.5574,163.7762,163.234,163.2815,32544.0
2021-12-10 15:55:00,171.62,171.87,171.55,171.8,81492.0,163.272,163.5099,163.2054,163.4433,81492.0
2021-12-13 09:30:00,172.05,172.05,170.8,171.81,22542.0,163.6811,163.6811,162.4919,163.4528,22542.0
2021-12-13 09:35:00,171.81,171.85,170.64,170.83,9213.0,163.4528,163.4908,162.3397,162.5204,9213.0
2021-12-13 09:40:00,170.74,171.14,170.72,171.05,6729.0,162.4348,162.8154,162.4158,162.7297,6729.0
2021-12-13 09:45:00,171.06,171.28,170.06,170.15,16459.0,162.7393,162.9486,161.7879,161.8735,16459.0
2021-12-13 09:50:00,170.07,170.57,170.07,170.57,13852.0,161.7974,162.2731,161.7974,162.2731,13852.0
2021-12-13 09:55:00,170.63,170.93,170.33,170.33,5877.0,162.3302,162.6156,162.0448,162.0448,5877.0
2021-12-13 10:00:00,170.41,171.33,170.3,171.33,10783.0,162.1209,162.9961,162.0162,162.9961,10783.0
2021-12-13 10:05:00,171.23,171.28,170.93,170.99,9561.0,162.901,162.9486,162.6156,162.6727,9561.0
2021-12-13 10:10:00,170.92,171.05,170.79,170.83,6283.0,162.6061,162.7297,162.4824,162.5204,6283.0
2021-12-13 10:15:00,170.75,171.1,170.75,171.0,3116.0,162.4443,162.7773,162.4443,162.6822,3116.0
2021-12-13 10:20:00,171.05,171.05,170.62,170.78,7526.0,162.7297,162.7297,162.3207,162.4729,7526.0
2021-12-13 10:25:00,170.7,170.72,170.32,170.58,5601.0,162.3968,162.4158,162.0353,162.2826,5601.0
2021-12-13 10:30:00,170.54,170.55,170.22,170.37,5727.0,162.2446,162.2541,161.9401,162.0828,5727.0
2021-12-13 10:35:00,170.37,170.67,170.3,170.3,6064.0,162.0828,162.3682,162.0162,162.0162,6064.0
2021-12-13 10:40:00,170.3,170.48,170.25,170.33,6162.0,162.0162,162.1875,161.9687,162.0448,6162.0
2021-12-13 10:45:00,170.41,170.56,170.41,170.43,4655.0,162.1209,162.2636,162.1209,162.1399,4655.0
2021-12-13 10:50:00,170.47,170.51,170.34,170.37,4355.0,162.178,162.216,162.0543,162.0828,4355.0
2021-12-13 10:55:00,170.33,170.52,170.32,170.52,4010.0,162.0448,162.2255,162.0353,162.2255,4010.0
2021-12-13 11:00:00,170.49,170.67,170.34,170.39,3628.0,162.197,162.3682,162.0543,162.1019,3628.0
2021-12-13 11:05:00,170.32,170.8,170.32,170.75,6111.0,162.0353,162.4919,162.0353,162.4443,6111.0
2021-12-13 11:10:00,170.81,170.82,170.5,170.66,6018.0,162.5014,162.5109,162.2065,162.3587,6018.0
2021-12-13 11:15:00,170.68,170.78,170.62,170.67,3713.0,162.3777,162.4729,162.3207,162.3682,3713.0
2021-12-13 11:20:00,170.7,170.9,170.63,170.9,6362.0,162.3968,162.587,162.3302,162.587,6362.0
2021-12-13 11:25:00,170.9,171.06,170.8,171.06,6626.0,162.587,162.7393,162.4919,162.7393,6626.0
2021-12-13 11:30:00,171.13,171.16,170.97,171.04,5415.0,162.8059,162.8344,162.6536,162.7202,5415.0
2021-12-13 11:35:00,171.06,171.34,171.05,171.34,4327.0,162.7393,163.0056,162.7297,163.0056,4327.0
2021-12-13 11:40:00,171.43,171.53,171.28,171.28,3971.0,163.0913,163.1864,162.9486,162.9486,3971.0
2021-12-13 11:45:00,171.38,171.56,171.37,171.47,2913.0,163.0437,163.2149,163.0342,163.1293,2913.0
2021-12-13 11:50:00,171.5,171.57,171.41,171.57,4314.0,163.1579,163.2245,163.0722,163.2245,4314.0
2021-12-13 11:55:00,171.55,171.71,171.53,171.64,3179.0,163.2054,163.3576,163.1864,163.291,3179.0
2021-12-13 12:00:00,171.57,171.57,171.27,171.43,5694.0,163.2245,163.2245,162.939,163.0913,5694.0
2021-12-13 12:05:00,171.44,171.65,171.43,171.6,3243.0,163.1008,163.3006,163.0913,163.253,3243.0
2021-12-13 12:10:00,171.61,171.77,171.61,171.72,3508.0,163.2625,163.4147,163.2625,163.3672,3508.0
2021-12-13 12:15:00,171.76,171.76,171.56,171.56,2932.0,163.4052,163.4052,163.2149,163.2149,2932.0
2021-12-13 12:20:00,171.53,171.54,171.37,171.38,1406.0,163.1864,163.1959,163.0342,163.0437,1406.0
2021-12-13 12:25:00,171.35,171.38,171.17,171.21,3348.0,163.0152,163.0437,162.8439,162.882,3348.0
2021-12-13 12:30:00,171.16,171.19,171.09,171.16,2631.0,162.8344,162.8629,162.7678,162.8344,2631.0
2021-12-13 12:35:00,171.16,171.33,171.15,171.19,8942.0,162.8344,162.9961,162.8249,162.8629,8942.0
2021-12-13 12:40:00,171.2,171.24,171.1,171.14,4405.0,162.8725,162.9105,162.7773,162.8154,4405.0
2021-12-13 12:45:00,171.16,171.16,170.99,171.04,4689.0,162.8344,162.8344,162.6727,162.7202,4689.0
2021-12-13 12:50:00,171.11,171.16,170.98,170.98,4480.0,162.7868,162.8344,162.6632,162.6632,4480.0
2021-12-13 12:55:00,170.98,171.11,170.93,171.05,3850.0,162.6632,162.7868,162.6156,162.7297,3850.0
2021-12-13 13:00:00,171.03,171.1,170.99,170.99,2508.0,162.7107,162.7773,162.6727,162.6727,2508.0
2021-12-13 13:05:00,171.04,171.16,171.04,171.13,1831.0,162.7202,162.8344,162.7202,162.8059,1831.0
2021-12-13 13:10:00,171.13,171.15,171.05,171.13,7655.0,162.8059,162.8249,162.7297,162.8059,7655.0
2021-12-13 13:15:00,171.13,171.27,171.13,171.27,2540.0,162.8059,162.939,162.8059,162.939,2540.0
2021-12-13 13:20:00,171.29,171.3,171.14,171.14,4593.0,162.9581,162.9676,162.8154,162.8154,4593.0
2021-12-13 13:25:00,171.16,171.38,171.15,171.38,1981.0,162.8344,163.0437,162.8249,163.0437,1981.0
2021-12-13 13:30:00,171.31,171.32,171.17,171.17,3722.0,162.9771,162.9866,162.8439,162.8439,3722.0
2021-12-13 13:35:00,171.16,171.16,170.93,170.93,2453.0,162.8344,162.8344,162.6156,162.6156,2453.0
2021-12-13 13:40:00,170.97,171.07,170.87,171.03,4588.0,162.6536,162.7488,162.5585,162.7107,4588.0
2021-12-13 13:45:00,171.04,171.05,171.03,171.04,500.0,162.7202,162.7297,162.7107,162.7202,500.0
2021-12-13 13:50:00,171.04,171.05,170.85,170.99,5794.0,162.7202,162.7297,162.5395,162.6727,5794.0
2021-12-13 13:55:00,170.99,171.13,170.98,171.02,3983.0,162.6727,162.8059,162.6632,162.7012,3983.0
2021-12-13 14:00:00,170.97,171.02,170.92,170.92,1874.0,162.6536,162.7012,162.6061,162.6061,1874.0
2021-12-13 14:05:00,170.91,170.98,170.85,170.97,5241.0,162.5966,162.6632,162.5395,162.6536,5241.0
2021-12-13 14:10:00,170.97,171.04,170.93,170.95,3149.0,162.6536,162.7202,162.6156,162.6346,3149.0
2021-12-13 14:15:00,170.87,170.94,170.84,170.91,4702.0,162.5585,162.6251,162.53,162.5966,4702.0
2021-12-13 14:20:00,170.96,171.18,170.96,171.18,1978.0,162.6441,162.8534,162.6441,162.8534,1978.0
2021-12-13 14:25:00,171.13,171.15,170.92,171.03,3252.0,162.8059,162.8249,162.6061,162.7107,3252.0
2021-12-13 14:30:00,171.03,171.07,170.97,171.01,2669.0,162.7107,162.7488,162.6536,162.6917,2669.0
2021-12-13 14:35:00,171.02,171.04,170.93,170.93,5209.0,162.7012,162.7202,162.6156,162.6156,5209.0
2021-12-13 14:40:00,170.97,171.06,170.95,171.03,2921.0,162.6536,162.7393,162.6346,162.7107,2921.0
2021-12-13 14:45:00,171.03,171.04,170.93,170.95,2880.0,162.7107,162.7202,162.6156,162.6346,2880.0
2021-12-13 14:50:00,170.92,170.98,170.92,170.96,4227.0,162.6061,162.6632,162.6061,162.6441,4227.0
2021-12-13 14:55:00,170.95,170.97,170.88,170.88,2664.0,162.6346,162.6536,162.568,162.568,2664.0
2021-12-13 15:00:00,170.91,171.02,170.88,170.99,4222.0,162.5966,162.7012,162.568,162.6727,4222.0
2021-12-13 15:05:00,171.0,171.0,170.77,170.77,2496.0,162.6822,162.6822,162.4634,162.4634,2496.0
2021-12-13 15:10:00,170.7,170.91,170.66,170.91,4838.0,162.3968,162.5966,162.3587,162.5966,4838.0
2021-12-13 15:15:00,170.92,170.92,170.79,170.87,4195.0,162.6061,162.6061,162.4824,162.5585,4195.0
2021-12-13 15:20:00,170.9,170.97,170.86,170.97,5013.0,162.587,162.6536,162.549,162.6536,5013.0
2021-12-13 15:25:00,170.97,170.98,170.79,170.79,4668.0,162.6536,162.6632,162.4824,162.4824,4668.0
2021-12-13 15:30:00,170.78,171.08,170.78,171.08,7409.0,162.4729,162.7583,162.4729,162.7583,7409.0
2021-12-13 15:35:00,171.09,171.16,170.97,171.06,14116.0,162.7678,162.8344,162.6536,162.7393,14116.0
2021-12-13 15:40:00,171.06,171.24,171.0,171.06,18688.0,162.7393,162.9105,162.6822,162.7393,18688.0
2021-12-13 15:45:00,171.05,171.27,171.0,171.0,20142.0,162.7297,162.939,162.6822,162.6822,20142.0
2021-12-13 15:50:00,170.8,171.05,170.7,170.76,28960.0,162.4919,162.7297,162.3968,162.4539,28960.0
2021-12-13 15:55:00,170.78,170.85,170.53,170.68,90860.0,162.4729,162.5395,162.235,162.3777,90860.0
2021-12-14 09:30:00,170.71,170.87,168.92,169.34,31971.0,162.4063,162.5585,160.7034,161.1029,31971.0
2021-12-14 09:35:00,169.43,169.43,168.34,168.62,19686.0,161.1885,161.1885,160.1516,160.4179,19686.0
2021-12-14 09:40:00,168.47,169.55,168.47,169.55,35230.0,160.2752,161.3027,160.2752,161.3027,35230.0
2021-12-14 09:45:00,169.62,169.87,169.36,169.64,35521.0,161.3693,161.6071,161.122,161.3883,35521.0
2021-12-14 09:50:00,169.69,170.66,169.69,170.55,9643.0,161.4359,162.3587,161.4359,162.2541,9643.0
2021-12-14 09:55:00,170.53,170.78,170.23,170.3,27076.0,162.235,162.4729,161.9496,162.0162,27076.0
2021-12-14 10:00:00,170.32,170.91,170.18,170.75,13584.0,162.0353,162.5966,161.9021,162.4443,13584.0
2021-12-14 10:05:00,170.71,171.02,170.6,170.66,10534.0,162.4063,162.7012,162.3016,162.3587,10534.0
2021-12-14 10:10:00,170.67,170.82,170.33,170.63,19058.0,162.3682,162.5109,162.0448,162.3302,19058.0
2021-12-14 10:15:00,170.56,170.86,170.44,170.69,15313.0,162.2636,162.549,162.1494,162.3873,15313.0
2021-12-14 10:20:00,170.63,170.76,170.58,170.75,7608.0,162.3302,162.4539,162.2826,162.4443,7608.0
2021-12-14 10:25:00,170.75,170.85,170.63,170.74,5711.0,162.4443,162.5395,162.3302,162.4348,5711.0
2021-12-14 10:30:00,170.78,170.78,170.41,170.45,10184.0,162.4729,162.4729,162.1209,162.1589,10184.0
2021-12-14 10:35:00,170.57,170.64,170.17,170.18,15023.0,162.2731,162.3397,161.8926,161.9021,15023.0
2021-12-14 10:40:00,170.14,170.31,169.8,169.88,16144.0,161.864,162.0257,161.5406,161.6167,16144.0
2021-12-14 10:45:00,169.93,170.19,169.86,169.94,16298.0,161.6642,161.9116,161.5976,161.6737,16298.0
2021-12-14 10:50:00,169.95,169.95,169.81,169.89,16351.0,161.6833,161.6833,161.5501,161.6262,16351.0
2021-12-14 10:55:00,169.81,169.84,169.41,169.54,31294.0,161.5501,161.5786,161.1695,161.2932,31294.0
2021-12-14 11:00:00,169.59,169.68,169.12,169.27,31583.0,161.3408,161.4264,160.8936,161.0363,31583.0
2021-12-14 11:05:00,169.46,169.56,169.21,169.21,5703.0,161.2171,161.3122,160.9792,160.9792,5703.0
2021-12-14 11:10:00,169.22,169.32,168.75,168.81,10434.0,160.9888,161.0839,160.5416,160.5987,10434.0
2021-12-14 11:15:00,168.82,168.83,168.38,168.67,11864.0,160.6082,160.6177,160.1896,160.4655,11864.0
2021-12-14 11:20:00,168.61,168.68,168.16,168.44,13637.0,160.4084,160.475,159.9803,160.2467,13637.0
2021-12-14 11:25:00,168.51,168.76,168.33,168.76,10648.0,160.3133,160.5511,160.1421,160.5511,10648.0
2021-12-14 11:30:00,168.71,168.99,168.68,168.82,10553.0,160.5036,160.77,160.475,160.6082,10553.0
2021-12-14 11:35:00,168.85,169.01,168.73,168.77,6780.0,160.6368,160.789,160.5226,160.5607,6780.0
2021-12-14 11:40:00,168.75,168.82,168.53,168.66,5028.0,160.5416,160.6082,160.3323,160.456,5028.0
2021-12-14 11:45:00,168.72,168.94,168.25,168.35,8237.0,160.5131,160.7224,160.0659,160.1611,8237.0
2021-12-14 11:50:00,168.22,168.44,167.98,168.01,10145.0,160.0374,160.2467,159.8091,159.8376,10145.0
2021-12-14 11:55:00,167.89,167.96,167.53,167.71,8491.0,159.7235,159.7901,159.381,159.5522,8491.0
2021-12-14 12:00:00,167.7,167.7,167.44,167.49,5790.0,159.5427,159.5427,159.2953,159.3429,5790.0
2021-12-14 12:05:00,167.5,168.01,167.46,167.96,8534.0,159.3524,159.8376,159.3144,159.7901,8534.0
2021-12-14 12:10:00,167.95,168.02,167.87,168.02,5156.0,159.7805,159.8471,159.7044,159.8471,5156.0
2021-12-14 12:15:00,167.98,168.02,167.7,168.02,6868.0,159.8091,159.8471,159.5427,159.8471,6868.0
2021-12-14 12:20:00,168.01,168.26,167.95,168.14,35894.0,159.8376,160.0755,159.7805,159.9613,35894.0
2021-12-14 12:25:00,168.15,168.6,168.1,168.5,33391.0,159.9708,160.3989,159.9232,160.3038,33391.0
2021-12-14 12:30:00,168.5,168.61,168.41,168.55,8281.0,160.3038,160.4084,160.2182,160.3514,8281.0
2021-12-14 12:35:00,168.56,168.67,168.46,168.46,10647.0,160.3609,160.4655,160.2657,160.2657,10647.0
2021-12-14 12:40:00,168.48,168.56,168.36,168.41,3470.0,160.2848,160.3609,160.1706,160.2182,3470.0
2021-12-14 12:45:00,168.36,168.39,168.26,168.3,3160.0,160.1706,160.1991,160.0755,160.1135,3160.0
2021-12-14 12:50:00,168.34,168.4,168.15,168.23,16110.0,160.1516,160.2087,159.9708,160.0469,16110.0
2021-12-14 12:55:00,168.24,168.4,168.19,168.34,5470.0,160.0564,160.2087,160.0089,160.1516,5470.0
2021-12-14 13:00:00,168.36,168.53,168.26,168.5,6001.0,160.1706,160.3323,160.0755,160.3038,6001.0
2021-12-14 13:05:00,168.5,168.6,168.44,168.44,6530.0,160.3038,160.3989,160.2467,160.2467,6530.0
2021-12-14 13:10:00,168.48,168.48,168.17,168.34,7417.0,160.2848,160.2848,159.9898,160.1516,7417.0
2021-12-14 13:15:00,168.36,168.36,168.21,168.31,4125.0,160.1706,160.1706,160.0279,160.123,4125.0
2021-12-14 13:20:00,168.34,168.43,168.29,168.42,7323.0,160.1516,160.2372,160.104,160.2277,7323.0
2021-12-14 13:25:00,168.41,168.45,168.28,168.36,4802.0,160.2182,160.2562,160.0945,160.1706,4802.0
2021-12-14 13:30:00,168.34,168.34,168.19,168.23,9921.0,160.1516,160.1516,160.0089,160.0469,9921.0
2021-12-14 13:35:00,168.28,168.38,168.16,168.27,3543.0,160.0945,160.1896,159.9803,160.085,3543.0
2021-12-14 13:40:00,168.22,168.37,168.22,168.37,4060.0,160.0374,160.1801,160.0374,160.1801,4060.0
2021-12-14 13:45:00,168.4,168.45,168.31,168.41,4354.0,160.2087,160.2562,160.123,160.2182,4354.0
2021-12-14 13:50:00,168.37,168.64,168.36,168.64,26051.0,160.1801,160.437,160.1706,160.437,26051.0
2021-12-14 13:55:00,168.67,168.68,168.49,168.56,4172.0,160.4655,160.475,160.2943,160.3609,4172.0
2021-12-14 14:00:00,168.6,168.67,168.42,168.64,9769.0,160.3989,160.4655,160.2277,160.437,9769.0
2021-12-14 14:05:00,168.62,168.74,168.57,168.71,5911.0,160.4179,160.5321,160.3704,160.5036,5911.0
2021-12-14 14:10:00,168.73,168.76,168.62,168.66,4499.0,160.5226,160.5511,160.4179,160.456,4499.0
2021-12-14 14:15:00,168.66,169.04,168.65,169.04,12403.0,160.456,160.8175,160.4465,160.8175,12403.0
2021-12-14 14:20:00,169.07,169.07,168.94,168.95,7947.0,160.8461,160.8461,160.7224,160.7319,7947.0
2021-12-14 14:25:00,168.9,168.91,168.67,168.72,3916.0,160.6843,160.6938,160.4655,160.5131,3916.0
2021-12-14 14:30:00,168.71,169.05,168.71,169.03,10955.0,160.5036,160.827,160.5036,160.808,10955.0
2021-12-14 14:35:00,169.04,169.13,168.92,169.09,4285.0,160.8175,160.9031,160.7034,160.8651,4285.0
2021-12-14 14:40:00,169.14,169.24,169.09,169.16,3790.0,160.9127,161.0078,160.8651,160.9317,3790.0
2021-12-14 14:45:00,169.21,169.25,169.13,169.19,4643.0,160.9792,161.0173,160.9031,160.9602,4643.0
2021-12-14 14:50:00,169.17,169.3,169.12,169.19,4640.0,160.9412,161.0649,160.8936,160.9602,4640.0
2021-12-14 14:55:00,169.16,169.28,169.14,169.28,4571.0,160.9317,161.0458,160.9127,161.0458,4571.0
2021-12-14 15:00:00,169.35,169.42,169.22,169.41,5334.0,161.1124,161.179,160.9888,161.1695,5334.0
2021-12-14 15:05:00,169.41,169.43,169.3,169.41,6253.0,161.1695,161.1885,161.0649,161.1695,6253.0
2021-12-14 15:10:00,169.5,169.69,169.46,169.63,15416.0,161.2551,161.4359,161.2171,161.3788,15416.0
2021-12-14 15:15:00,169.63,169.65,169.4,169.47,5415.0,161.3788,161.3978,161.16,161.2266,5415.0
2021-12-14 15:20:00,169.5,169.56,169.28,169.28,6017.0,161.2551,161.3122,161.0458,161.0458,6017.0
2021-12-14 15:25:00,169.28,169.45,169.2,169.38,5770.0,161.0458,161.2076,160.9697,161.141,5770.0
2021-12-14 15:30:00,169.37,169.7,169.33,169.64,13739.0,161.1315,161.4454,161.0934,161.3883,13739.0
2021-12-14 15:35:00,169.63,169.76,169.59,169.66,15106.0,161.3788,161.5025,161.3408,161.4074,15106.0
2021-12-14 15:40:00,169.64,169.64,169.26,169.26,18170.0,161.3883,161.3883,161.0268,161.0268,18170.0
2021-12-14 15:45:00,169.27,169.45,169.13,169.18,15781.0,161.0363,161.2076,160.9031,160.9507,15781.0
2021-12-14 15:50:00,169.16,169.23,168.93,168.96,41230.0,160.9317,160.9983,160.7129,160.7414,41230.0
2021-12-14 15:55:00,168.97,169.13,168.86,168.99,215931.0,160.7509,160.9031,160.6463,160.77,215931.0
2021-12-15 09:30:00,168.98,169.42,168.52,169.27,26408.0,160.7604,161.179,160.3228,161.0363,26408.0
2021-12-15 09:35:00,169.14,169.32,168.83,169.01,5767.0,160.9127,161.0839,160.6177,160.789,5767.0
2021-12-15 09:40:00,168.96,168.99,168.02,168.22,22941.0,160.7414,160.77,159.8471,160.0374,22941.0
2021-12-15 09:45:00,168.17,168.61,168.05,168.52,18292.0,159.9898,160.4084,159.8757,160.3228,18292.0
2021-12-15 09:50:00,168.44,168.7,168.31,168.66,5048.0,160.2467,160.4941,160.123,160.456,5048.0
2021-12-15 09:55:00,168.77,168.93,168.5,168.67,3152.0,160.5607,160.7129,160.3038,160.4655,3152.0
2021-12-15 10:00:00,168.84,169.32,168.65,169.31,3341.0,160.6272,161.0839,160.4465,161.0744,3341.0
2021-12-15 10:05:00,169.28,169.58,169.23,169.5,4678.0,161.0458,161.3313,160.9983,161.2551,4678.0
2021-12-15 10:10:00,169.41,169.82,169.38,169.77,4446.0,161.1695,161.5596,161.141,161.512,4446.0
2021-12-15 10:15:00,169.8,170.06,169.74,169.94,5506.0,161.5406,161.7879,161.4835,161.6737,5506.0
2021-12-15 10:20:00,169.95,170.14,169.87,169.87,5552.0,161.6833,161.864,161.6071,161.6071,5552.0
2021-12-15 10:25:00,169.89,169.92,169.64,169.66,17961.0,161.6262,161.6547,161.3883,161.4074,17961.0
2021-12-15 10:30:00,169.61,169.99,169.59,169.87,4800.0,161.3598,161.7213,161.3408,161.6071,4800.0
2021-12-15 10:35:00,169.78,169.91,169.73,169.91,5253.0,161.5215,161.6452,161.474,161.6452,5253.0
2021-12-15 10:40:00,169.91,169.91,169.55,169.65,13687.0,161.6452,161.6452,161.3027,161.3978,13687.0
2021-12-15 10:45:00,169.6,169.7,169.42,169.48,6233.0,161.3503,161.4454,161.179,161.2361,6233.0
2021-12-15 10:50:00,169.49,169.83,169.46,169.82,9011.0,161.2456,161.5691,161.2171,161.5596,9011.0
2021-12-15 10:55:00,169.87,169.95,169.62,169.92,27255.0,161.6071,161.6833,161.3693,161.6547,27255.0
2021-12-15 11:00:00,169.93,169.97,169.82,169.94,21048.0,161.6642,161.7023,161.5596,161.6737,21048.0
2021-12-15 11:05:00,169.93,169.94,169.75,169.84,5584.0,161.6642,161.6737,161.493,161.5786,5584.0
2021-12-15 11:10:00,169.83,169.88,169.51,169.61,5633.0,161.5691,161.6167,161.2647,161.3598,5633.0
2021-12-15 11:15:00,169.61,169.66,169.48,169.53,3650.0,161.3598,161.4074,161.2361,161.2837,3650.0
2021-12-15 11:20:00,169.52,169.7,169.51,169.64,4033.0,161.2742,161.4454,161.2647,161.3883,4033.0
2021-12-15 11:25:00,169.66,169.83,169.6,169.71,7050.0,161.4074,161.5691,161.3503,161.4549,7050.0
2021-12-15 11:30:00,169.72,169.72,169.41,169.5,7269.0,161.4644,161.4644,161.1695,161.2551,7269.0
2021-12-15 11:35:00,169.42,169.62,169.31,169.62,4457.0,161.179,161.3693,161.0744,161.3693,4457.0
2021-12-15 11:40:00,169.53,169.55,169.39,169.55,4973.0,161.2837,161.3027,161.1505,161.3027,4973.0
2021-12-15 11:45:00,169.55,169.67,169.47,169.6,7572.0,161.3027,161.4169,161.2266,161.3503,7572.0
2021-12-15 11:50:00,169.63,169.64,169.51,169.59,3641.0,161.3788,161.3883,161.2647,161.3408,3641.0
2021-12-15 11:55:00,169.56,169.61,169.47,169.53,8805.0,161.3122,161.3598,161.2266,161.2837,8805.0
2021-12-15 12:00:00,169.5,169.5,169.33,169.42,4798.0,161.2551,161.2551,161.0934,161.179,4798.0
2021-12-15 12:05:00,169.36,169.36,169.15,169.2,8857.0,161.122,161.122,160.9222,160.9697,8857.0
2021-12-15 12:10:00,169.26,169.38,169.26,169.32,2864.0,161.0268,161.141,161.0268,161.0839,2864.0
2021-12-15 12:15:00,169.32,169.32,169.14,169.17,3268.0,161.0839,161.0839,160.9127,160.9412,3268.0
2021-12-15 12:20:00,169.09,169.23,169.09,169.23,2300.0,160.8651,160.9983,160.8651,160.9983,2300.0
2021-12-15 12:25:00,169.27,169.5,169.27,169.5,5115.0,161.0363,161.2551,161.0363,161.2551,5115.0
2021-12-15 12:30:00,169.49,169.55,169.42,169.55,3081.0,161.2456,161.3027,161.179,161.3027,3081.0
2021-12-15 12:35:00,169.56,169.62,169.48,169.51,3131.0,161.3122,161.3693,161.2361,161.2647,3131.0
2021-12-15 12:40:00,169.46,169.51,169.34,169.35,3889.0,161.2171,161.2647,161.1029,161.1124,3889.0
2021-12-15 12:45:00,169.36,169.55,169.36,169.46,2519.0,161.122,161.3027,161.122,161.2171,2519.0
2021-12-15 12:50:00,169.45,169.49,169.36,169.41,2500.0,161.2076,161.2456,161.122,161.1695,2500.0
2021-12-15 12:55:00,169.43,169.58,169.41,169.58,6413.0,161.1885,161.3313,161.1695,161.3313,6413.0
2021-12-15 13:00:00,169.58,169.59,169.46,169.48,3081.0,161.3313,161.3408,161.2171,161.2361,3081.0
2021-12-15 13:05:00,169.51,169.57,169.46,169.57,2214.0,161.2647,161.3217,161.2171,161.3217,2214.0
2021-12-15 13:10:00,169.54,169.65,169.42,169.62,3838.0,161.2932,161.3978,161.179,161.3693,3838.0
2021-12-15 13:15:00,169.56,169.61,169.5,169.54,4313.0,161.3122,161.3598,161.2551,161.2932,4313.0
2021-12-15 13:20:00,169.53,169.53,169.39,169.42,7608.0,161.2837,161.2837,161.1505,161.179,7608.0
2021-12-15 13:25:00,169.4,169.5,169.39,169.45,2287.0,161.16,161.2551,161.1505,161.2076,2287.0
2021-12-15 13:30:00,169.45,169.64,169.45,169.64,3974.0,161.2076,161.3883,161.2076,161.3883,3974.0
2021-12-15 13:35:00,169.66,169.66,169.39,169.39,4053.0,161.4074,161.4074,161.1505,161.1505,4053.0
2021-12-15 13:40:00,169.41,169.41,169.33,169.38,3351.0,161.1695,161.1695,161.0934,161.141,3351.0
2021-12-15 13:45:00,169.38,169.38,169.17,169.17,3655.0,161.141,161.141,160.9412,160.9412,3655.0
2021-12-15 13:50:00,169.16,169.2,169.02,169.02,25788.0,160.9317,160.9697,160.7985,160.7985,25788.0
2021-12-15 13:55:00,169.06,169.11,168.88,168.99,6938.0,160.8365,160.8841,160.6653,160.77,6938.0
2021-12-15 14:00:00,168.95,169.01,168.51,168.94,5996.0,160.7319,160.789,160.3133,160.7224,5996.0
2021-12-15 14:05:00,169.06,169.32,168.89,169.14,6613.0,160.8365,161.0839,160.6748,160.9127,6613.0
2021-12-15 14:10:00,169.14,169.4,168.98,169.4,8754.0,160.9127,161.16,160.7604,161.16,8754.0
2021-12-15 14:15:00,169.35,169.4,169.17,169.17,6967.0,161.1124,161.16,160.9412,160.9412,6967.0
2021-12-15 14:20:00,169.17,169.25,168.65,168.66,7799.0,160.9412,161.0173,160.4465,160.456,7799.0
2021-12-15 14:25:00,168.66,168.72,168.37,168.63,5216.0,160.456,160.5131,160.1801,160.4275,5216.0
2021-12-15 14:30:00,168.69,168.88,168.63,168.85,9920.0,160.4845,160.6653,160.4275,160.6368,9920.0
2021-12-15 14:35:00,168.9,169.48,168.85,169.48,6936.0,160.6843,161.2361,160.6368,161.2361,6936.0
2021-12-15 14:40:00,169.37,169.69,169.3,169.43,6593.0,161.1315,161.4359,161.0649,161.1885,6593.0
2021-12-15 14:45:00,169.42,169.73,169.42,169.46,4848.0,161.179,161.474,161.179,161.2171,4848.0
2021-12-15 14:50:00,169.36,169.64,169.25,169.38,4851.0,161.122,161.3883,161.0173,161.141,4851.0
2021-12-15 14:55:00,169.29,169.39,168.98,169.12,3151.0,161.0554,161.1505,160.7604,160.8936,3151.0
2021-12-15 15:00:00,169.2,169.31,169.07,169.3,4824.0,160.9697,161.0744,160.8461,161.0649,4824.0
2021-12-15 15:05:00,169.24,169.78,169.24,169.7,5276.0,161.0078,161.5215,161.0078,161.4454,5276.0
2021-12-15 15:10:00,169.69,169.86,169.63,169.86,13476.0,161.4359,161.5976,161.3788,161.5976,13476.0
2021-12-15 15:15:00,169.92,170.22,169.91,170.16,15164.0,161.6547,161.9401,161.6452,161.883,15164.0
2021-12-15 15:20:00,170.16,170.3,170.09,170.16,12003.0,161.883,162.0162,161.8164,161.883,12003.0
2021-12-15 15:25:00,170.21,170.48,170.16,170.46,9071.0,161.9306,162.1875,161.883,162.1684,9071.0
2021-12-15 15:30:00,170.55,170.55,170.08,170.12,14206.0,162.2541,162.2541,161.8069,161.845,14206.0
2021-12-15 15:35:00,170.18,170.33,170.15,170.27,7669.0,161.9021,162.0448,161.8735,161.9877,7669.0
2021-12-15 15:40:00,170.27,170.54,170.11,170.11,14966.0,161.9877,162.2446,161.8355,161.8355,14966.0
2021-12-15 15:45:00,170.17,170.24,169.55,169.55,16152.0,161.8926,161.9591,161.3027,161.3027,16152.0
2021-12-15 15:50:00,169.78,170.33,169.61,170.26,24656.0,161.5215,162.0448,161.3598,161.9782,24656.0
2021-12-15 15:55:00,170.24,170.7,170.21,170.41,115309.0,161.9591,162.3968,161.9306,162.1209,115309.0
2021-12-16 09:30:00,171.16,171.67,170.96,171.1,16124.0,162.8344,163.3196,162.6441,162.7773,16124.0
2021-12-16 09:35:00,171.11,171.55,170.7,171.19,21598.0,162.7868,163.2054,162.3968,162.8629,21598.0
2021-12-16 09:40:00,171.2,171.41,170.76,170.84,9198.0,162.8725,163.0722,162.4539,162.53,9198.0
2021-12-16 09:45:00,170.97,171.28,170.47,170.63,6533.0,162.6536,162.9486,162.178,162.3302,6533.0
2021-12-16 09:50:00,170.58,170.81,170.37,170.63,6185.0,162.2826,162.5014,162.0828,162.3302,6185.0
2021-12-16 09:55:00,170.56,170.65,170.08,170.09,17954.0,162.2636,162.3492,161.8069,161.8164,17954.0
2021-12-16 10:00:00,170.09,170.37,169.82,169.82,8385.0,161.8164,162.0828,161.5596,161.5596,8385.0
2021-12-16 10:05:00,169.94,170.23,169.83,170.09,7280.0,161.6737,161.9496,161.5691,161.8164,7280.0
2021-12-16 10:10:00,170.02,170.13,169.79,170.02,11694.0,161.7498,161.8545,161.531,161.7498,11694.0
2021-12-16 10:15:00,169.95,170.36,169.95,170.28,13768.0,161.6833,162.0733,161.6833,161.9972,13768.0
2021-12-16 10:20:00,170.18,170.87,170.18,170.7,14217.0,161.9021,162.5585,161.9021,162.3968,14217.0
2021-12-16 10:25:00,170.68,171.02,170.68,170.88,5515.0,162.3777,162.7012,162.3777,162.568,5515.0
2021-12-16 10:30:00,170.97,171.31,170.88,171.24,9703.0,162.6536,162.9771,162.568,162.9105,9703.0
2021-12-16 10:35:00,171.24,171.24,170.83,170.92,12136.0,162.9105,162.9105,162.5204,162.6061,12136.0
2021-12-16 10:40:00,170.87,171.02,170.79,170.83,9603.0,162.5585,162.7012,162.4824,162.5204,9603.0
2021-12-16 10:45:00,170.85,170.89,170.63,170.78,17282.0,162.5395,162.5775,162.3302,162.4729,17282.0
2021-12-16 10:50:00,170.84,170.84,170.37,170.53,9506.0,162.53,162.53,162.0828,162.235,9506.0
2021-12-16 10:55:00,170.53,170.8,170.4,170.78,13542.0,162.235,162.4919,162.1114,162.4729,13542.0
2021-12-16 11:00:00,170.74,170.76,170.34,170.34,7210.0,162.4348,162.4539,162.0543,162.0543,7210.0
2021-12-16 11:05:00,170.33,170.85,170.33,170.8,9016.0,162.0448,162.5395,162.0448,162.4919,9016.0
2021-12-16 11:10:00,170.81,170.97,170.76,170.78,8057.0,162.5014,162.6536,162.4539,162.4729,8057.0
2021-12-16 11:15:00,170.78,170.93,170.6,170.6,10044.0,162.4729,162.6156,162.3016,162.3016,10044.0
2021-12-16 11:20:00,170.6,170.72,170.46,170.7,6831.0,162.3016,162.4158,162.1684,162.3968,6831.0
2021-12-16 11:25:00,170.68,170.71,170.45,170.47,15277.0,162.3777,162.4063,162.1589,162.178,15277.0
2021-12-16 11:30:00,170.5,170.54,170.29,170.45,6632.0,162.2065,162.2446,162.0067,162.1589,6632.0
2021-12-16 11:35:00,170.36,170.42,170.24,170.33,6926.0,162.0733,162.1304,161.9591,162.0448,6926.0
2021-12-16 11:40:00,170.3,170.52,170.15,170.47,13144.0,162.0162,162.2255,161.8735,162.178,13144.0
2021-12-16 11:45:00,170.52,170.52,170.25,170.39,4281.0,162.2255,162.2255,161.9687,162.1019,4281.0
2021-12-16 11:50:00,170.37,170.37,170.17,170.21,6258.0,162.0828,162.0828,161.8926,161.9306,6258.0
2021-12-16 11:55:00,170.19,170.26,170.08,170.12,7013.0,161.9116,161.9782,161.8069,161.845,7013.0
2021-12-16 12:00:00,170.06,170.25,170.05,170.11,4698.0,161.7879,161.9687,161.7784,161.8355,4698.0
2021-12-16 12:05:00,170.09,170.12,169.88,169.95,6895.0,161.8164,161.845,161.6167,161.6833,6895.0
2021-12-16 12:10:00,169.91,170.07,169.8,169.81,9289.0,161.6452,161.7974,161.5406,161.5501,9289.0
2021-12-16 12:15:00,169.79,169.79,169.65,169.76,9082.0,161.531,161.531,161.3978,161.5025,9082.0
2021-12-16 12:20:00,169.76,169.98,169.72,169.95,14313.0,161.5025,161.7118,161.4644,161.6833,14313.0
2021-12-16 12:25:00,169.94,169.99,169.84,169.95,10818.0,161.6737,161.7213,161.5786,161.6833,10818.0
2021-12-16 12:30:00,169.95,169.95,169.75,169.81,6390.0,161.6833,161.6833,161.493,161.5501,6390.0
2021-12-16 12:35:00,169.92,170.24,169.88,170.19,5299.0,161.6547,161.9591,161.6167,161.9116,5299.0
2021-12-16 12:40:00,170.24,170.24,170.02,170.2,4278.0,161.9591,161.9591,161.7498,161.9211,4278.0
2021-12-16 12:45:00,170.26,170.5,170.2,170.3,4751.0,161.9782,162.2065,161.9211,162.0162,4751.0
2021-12-16 12:50:00,170.31,170.41,170.23,170.29,2732.0,162.0257,162.1209,161.9496,162.0067,2732.0
2021-12-16 12:55:00,170.23,170.28,170.1,170.1,2158.0,161.9496,161.9972,161.826,161.826,2158.0
2021-12-16 13:00:00,170.1,170.35,170.1,170.3,2104.0,161.826,162.0638,161.826,162.0162,2104.0
2021-12-16 13:05:00,170.23,170.23,169.9,170.15,5305.0,161.9496,161.9496,161.6357,161.8735,5305.0
2021-12-16 13:10:00,170.18,170.26,170.18,170.22,3085.0,161.9021,161.9782,161.9021,161.9401,3085.0
2021-12-16 13:15:00,170.14,170.14,169.92,170.05,5549.0,161.864,161.864,161.6547,161.7784,5549.0
2021-12-16 13:20:00,170.06,170.07,169.85,169.87,4262.0,161.7879,161.7974,161.5881,161.6071,4262.0
2021-12-16 13:25:00,169.9,169.99,169.79,169.89,10933.0,161.6357,161.7213,161.531,161.6262,10933.0
2021-12-16 13:30:00,169.86,169.86,169.62,169.62,3612.0,161.5976,161.5976,161.3693,161.3693,3612.0
2021-12-16 13:35:00,169.59,169.72,169.59,169.64,6938.0,161.3408,161.4644,161.3408,161.3883,6938.0
2021-12-16 13:40:00,169.69,169.71,169.56,169.6,9165.0,161.4359,161.4549,161.3122,161.3503,9165.0
2021-12-16 13:45:00,169.63,169.78,169.58,169.76,8244.0,161.3788,161.5215,161.3313,161.5025,8244.0
2021-12-16 13:50:00,169.78,169.8,169.5,169.5,6638.0,161.5215,161.5406,161.2551,161.2551,6638.0
2021-12-16 13:55:00,169.48,169.69,169.48,169.64,4841.0,161.2361,161.4359,161.2361,161.3883,4841.0
2021-12-16 14:00:00,169.64,169.75,169.63,169.65,9731.0,161.3883,161.493,161.3788,161.3978,9731.0
2021-12-16 14:05:00,169.69,169.8,169.68,169.7,7463.0,161.4359,161.5406,161.4264,161.4454,7463.0
2021-12-16 14:10:00,169.72,169.77,169.65,169.72,8926.0,161.4644,161.512,161.3978,161.4644,8926.0
2021-12-16 14:15:00,169.77,169.78,169.56,169.67,6844.0,161.512,161.5215,161.3122,161.4169,6844.0
2021-12-16 14:20:00,169.75,169.75,169.4,169.45,10314.0,161.493,161.493,161.16,161.2076,10314.0
2021-12-16 14:25:00,169.46,169.5,169.24,169.35,8684.0,161.2171,161.2551,161.0078,161.1124,8684.0
2021-12-16 14:30:00,169.31,169.32,169.13,169.2,6938.0,161.0744,161.0839,160.9031,160.9697,6938.0
2021-12-16 14:35:00,169.24,169.48,169.17,169.48,10010.0,161.0078,161.2361,160.9412,161.2361,10010.0
2021-12-16 14:40:00,169.44,169.45,169.09,169.16,9778.0,161.1981,161.2076,160.8651,160.9317,9778.0
2021-12-16 14:45:00,169.11,169.11,168.77,168.84,5904.0,160.8841,160.8841,160.5607,160.6272,5904.0
2021-12-16 14:50:00,168.86,168.92,168.62,168.62,11749.0,160.6463,160.7034,160.4179,160.4179,11749.0
2021-12-16 14:55:00,168.59,169.02,168.59,168.86,8631.0,160.3894,160.7985,160.3894,160.6463,8631.0
2021-12-16 15:00:00,168.87,169.03,168.77,168.94,10903.0,160.6558,160.808,160.5607,160.7224,10903.0
2021-12-16 15:05:00,168.95,169.1,168.82,168.84,16563.0,160.7319,160.8746,160.6082,160.6272,16563.0
2021-12-16 15:10:00,168.85,168.88,168.5,168.63,11350.0,160.6368,160.6653,160.3038,160.4275,11350.0
2021-12-16 15:15:00,168.73,169.12,168.64,169.1,28676.0,160.5226,160.8936,160.437,160.8746,28676.0
2021-12-16 15:20:00,169.17,169.48,169.11,169.45,10278.0,160.9412,161.2361,160.8841,161.2076,10278.0
2021-12-16 15:25:00,169.45,170.01,169.34,169.9,9050.0,161.2076,161.7403,161.1029,161.6357,9050.0
2021-12-16 15:30:00,169.9,169.96,169.67,169.87,12542.0,161.6357,161.6928,161.4169,161.6071,12542.0
2021-12-16 15:35:00,169.83,170.28,169.77,170.27,11948.0,161.5691,161.9972,161.512,161.9877,11948.0
2021-12-16 15:40:00,170.26,170.53,170.12,170.2,20622.0,161.9782,162.235,161.845,161.9211,20622.0
2021-12-16 15:45:00,170.16,170.27,169.64,169.64,33616.0,161.883,161.9877,161.3883,161.3883,33616.0
2021-12-16 15:50:00,169.65,170.35,169.65,170.04,33865.0,161.3978,162.0638,161.3978,161.7689,33865.0
2021-12-16 15:55:00,170.0,170.18,169.87,169.95,91512.0,161.7308,161.9021,161.6071,161.6833,91512.0
2021-12-17 09:30:00,169.81,169.81,168.7,169.25,464618.0,161.5501,161.5501,160.4941,161.0173,464618.0
2021-12-17 09:35:00,168.92,169.13,168.13,168.81,4559.0,160.7034,160.9031,159.9518,160.5987,4559.0
2021-12-17 09:40:00,168.86,168.89,168.32,168.5,4783.0,160.6463,160.6748,160.1325,160.3038,4783.0
2021-12-17 09:45:00,168.32,168.86,168.18,168.79,8972.0,160.1325,160.6463,159.9994,160.5797,8972.0
2021-12-17 09:50:00,169.05,169.18,168.58,168.82,10989.0,160.827,160.9507,160.3799,160.6082,10989.0
2021-12-17 09:55:00,168.87,168.87,168.03,168.2,3839.0,160.6558,160.6558,159.8566,160.0184,3839.0
2021-12-17 10:00:00,168.03,168.03,167.33,167.55,7433.0,159.8566,159.8566,159.1907,159.4,7433.0
2021-12-17 10:05:00,167.5,167.91,167.49,167.9,6986.0,159.3524,159.7425,159.3429,159.733,6986.0
2021-12-17 10:10:00,167.74,167.85,167.44,167.59,6400.0,159.5808,159.6854,159.2953,159.4381,6400.0
2021-12-17 10:15:00,167.66,167.66,167.03,167.6,2230.0,159.5046,159.5046,158.9053,159.4476,2230.0
2021-12-17 10:20:00,167.59,167.78,167.4,167.56,13213.0,159.4381,159.6188,159.2573,159.4095,13213.0
2021-12-17 10:25:00,167.56,167.79,167.3,167.49,4058.0,159.4095,159.6283,159.1622,159.3429,4058.0
2021-12-17 10:30:00,167.46,168.08,167.28,168.08,5139.0,159.3144,159.9042,159.1431,159.9042,5139.0
2021-12-17 10:35:00,167.93,168.3,167.89,168.13,7198.0,159.7615,160.1135,159.7235,159.9518,7198.0
2021-12-17 10:40:00,168.14,168.23,167.71,168.08,10729.0,159.9613,160.0469,159.5522,159.9042,10729.0
2021-12-17 10:45:00,168.14,168.59,168.13,168.57,3699.0,159.9613,160.3894,159.9518,160.3704,3699.0
2021-12-17 10:50:00,168.65,169.1,168.52,169.09,4761.0,160.4465,160.8746,160.3228,160.8651,4761.0
2021-12-17 10:55:00,169.01,169.31,168.86,169.11,8888.0,160.789,161.0744,160.6463,160.8841,8888.0
2021-12-17 11:00:00,169.1,169.57,169.1,169.36,7577.0,160.8746,161.3217,160.8746,161.122,7577.0
2021-12-17 11:05:00,169.49,169.66,169.34,169.37,10113.0,161.2456,161.4074,161.1029,161.1315,10113.0
2021-12-17 11:10:00,169.31,169.84,169.3,169.72,6985.0,161.0744,161.5786,161.0649,161.4644,6985.0
2021-12-17 11:15:00,169.8,170.01,169.71,170.01,4077.0,161.5406,161.7403,161.4549,161.7403,4077.0
2021-12-17 11:20:00,169.92,170.06,169.67,169.67,5868.0,161.6547,161.7879,161.4169,161.4169,5868.0
2021-12-17 11:25:00,169.75,169.82,169.65,169.7,5521.0,161.493,161.5596,161.3978,161.4454,5521.0
2021-12-17 11:30:00,169.66,169.78,169.2,169.2,5626.0,161.4074,161.5215,160.9697,160.9697,5626.0
2021-12-17 11:35:00,169.12,169.27,168.91,168.96,4845.0,160.8936,161.0363,160.6938,160.7414,4845.0
2021-12-17 11:40:00,169.03,169.04,168.64,168.65,3723.0,160.808,160.8175,160.437,160.4465,3723.0
2021-12-17 11:45:00,168.65,168.72,168.37,168.37,19092.0,160.4465,160.5131,160.1801,160.1801,19092.0
2021-12-17 11:50:00,168.4,168.73,168.37,168.65,3314.0,160.2087,160.5226,160.1801,160.4465,3314.0
2021-12-17 11:55:00,168.61,168.85,168.57,168.85,3205.0,160.4084,160.6368,160.3704,160.6368,3205.0
2021-12-17 12:00:00,168.76,168.76,168.48,168.68,2225.0,160.5511,160.5511,160.2848,160.475,2225.0
2021-12-17 12:05:00,168.69,168.8,168.48,168.66,3962.0,160.4845,160.5892,160.2848,160.456,3962.0
2021-12-17 12:10:00,168.77,168.99,168.77,168.96,2878.0,160.5607,160.77,160.5607,160.7414,2878.0
2021-12-17 12:15:00,169.03,169.19,168.87,168.95,2441.0,160.808,160.9602,160.6558,160.7319,2441.0
2021-12-17 12:20:00,168.95,169.14,168.95,169.02,1399.0,160.7319,160.9127,160.7319,160.7985,1399.0
2021-12-17 12:25:00,168.9,169.01,168.85,168.97,1400.0,160.6843,160.789,160.6368,160.7509,1400.0
2021-12-17 12:30:00,169.17,169.71,169.17,169.49,4115.0,160.9412,161.4549,160.9412,161.2456,4115.0
2021-12-17 12:35:00,169.59,169.86,169.58,169.74,8115.0,161.3408,161.5976,161.3313,161.4835,8115.0
2021-12-17 12:40:00,169.74,169.74,169.49,169.51,3496.0,161.4835,161.4835,161.2456,161.2647,3496.0
2021-12-17 12:45:00,169.51,169.58,169.41,169.41,4543.0,161.2647,161.3313,161.1695,161.1695,4543.0
2021-12-17 12:50:00,169.42,169.55,169.21,169.38,3095.0,161.179,161.3027,160.9792,161.141,3095.0
2021-12-17 12:55:00,169.32,169.62,169.31,169.31,2921.0,161.0839,161.3693,161.0744,161.0744,2921.0
2021-12-17 13:00:00,169.3,169.41,169.21,169.29,2649.0,161.0649,161.1695,160.9792,161.0554,2649.0
2021-12-17 13:05:00,169.28,169.31,169.0,169.0,4469.0,161.0458,161.0744,160.7795,160.7795,4469.0
2021-12-17 13:10:00,169.06,169.26,169.06,169.19,5589.0,160.8365,161.0268,160.8365,160.9602,5589.0
2021-12-17 13:15:00,169.25,169.41,169.22,169.41,6392.0,161.0173,161.1695,160.9888,161.1695,6392.0
2021-12-17 13:20:00,169.45,169.53,169.38,169.45,2978.0,161.2076,161.2837,161.141,161.2076,2978.0
2021-12-17 13:25:00,169.42,169.61,169.37,169.58,1164.0,161.179,161.3598,161.1315,161.3313,1164.0
2021-12-17 13:30:00,169.59,169.66,169.47,169.66,2333.0,161.3408,161.4074,161.2266,161.4074,2333.0
2021-12-17 13:35:00,169.68,169.69,169.36,169.4,4650.0,161.4264,161.4359,161.122,161.16,4650.0
2021-12-17 13:40:00,169.41,169.46,169.35,169.38,2106.0,161.1695,161.2171,161.1124,161.141,2106.0
2021-12-17 13:45:00,169.43,169.5,169.39,169.45,7789.0,161.1885,161.2551,161.1505,161.2076,7789.0
2021-12-17 13:50:00,169.46,169.46,169.4,169.41,2338.0,161.2171,161.2171,161.16,161.1695,2338.0
2021-12-17 13:55:00,169.4,169.57,169.38,169.51,15554.0,161.16,161.3217,161.141,161.2647,15554.0
2021-12-17 14:00:00,169.45,169.51,169.12,169.27,13054.0,161.2076,161.2647,160.8936,161.0363,13054.0
2021-12-17 14:05:00,169.28,169.31,169.19,169.23,3261.0,161.0458,161.0744,160.9602,160.9983,3261.0
2021-12-17 14:10:00,169.25,169.3,169.11,169.12,2464.0,161.0173,161.0649,160.8841,160.8936,2464.0
2021-12-17 14:15:00,169.11,169.21,169.06,169.06,4439.0,160.8841,160.9792,160.8365,160.8365,4439.0
2021-12-17 14:20:00,169.05,169.11,169.0,169.07,3441.0,160.827,160.8841,160.7795,160.8461,3441.0
2021-12-17 14:25:00,169.06,169.08,168.81,168.9,6494.0,160.8365,160.8556,160.5987,160.6843,6494.0
2021-12-17 14:30:00,168.95,168.99,168.83,168.87,3939.0,160.7319,160.77,160.6177,160.6558,3939.0
2021-12-17 14:35:00,168.78,168.79,168.67,168.73,2541.0,160.5702,160.5797,160.4655,160.5226,2541.0
2021-12-17 14:40:00,168.69,168.8,168.59,168.66,4518.0,160.4845,160.5892,160.3894,160.456,4518.0
2021-12-17 14:45:00,168.67,168.93,168.67,168.8,6816.0,160.4655,160.7129,160.4655,160.5892,6816.0
2021-12-17 14:50:00,168.76,168.84,168.61,168.65,4552.0,160.5511,160.6272,160.4084,160.4465,4552.0
2021-12-17 14:55:00,168.58,168.78,168.54,168.69,2089.0,160.3799,160.5702,160.3418,160.4845,2089.0
2021-12-17 15:00:00,168.66,168.83,168.6,168.7,3788.0,160.456,160.6177,160.3989,160.4941,3788.0
2021-12-17 15:05:00,168.8,168.97,168.8,168.92,2563.0,160.5892,160.7509,160.5892,160.7034,2563.0
2021-12-17 15:10:00,168.9,168.97,168.82,168.87,2398.0,160.6843,160.7509,160.6082,160.6558,2398.0
2021-12-17 15:15:00,168.81,168.97,168.67,168.79,4059.0,160.5987,160.7509,160.4655,160.5797,4059.0
2021-12-17 15:20:00,168.84,168.97,168.79,168.86,3621.0,160.6272,160.7509,160.5797,160.6463,3621.0
2021-12-17 15:25:00,168.86,168.88,168.73,168.76,7488.0,160.6463,160.6653,160.5226,160.5511,7488.0
2021-12-17 15:30:00,168.85,168.85,168.41,168.63,14948.0,160.6368,160.6368,160.2182,160.4275,14948.0
2021-12-17 15:35:00,168.67,168.9,168.58,168.89,19665.0,160.4655,160.6843,160.3799,160.6748,19665.0
2021-12-17 15:40:00,168.83,169.05,168.78,168.95,12406.0,160.6177,160.827,160.5702,160.7319,12406.0
2021-12-17 15:45:00,168.89,168.98,168.55,168.55,39701.0,160.6748,160.7604,160.3514,160.3514,39701.0
2021-12-17 15:50:00,168.48,168.55,167.91,168.38,59441.0,160.2848,160.3514,159.7425,160.1896,59441.0
2021-12-17 15:55:00,168.35,168.73,168.2,168.32,153905.0,160.1611,160.5226,160.0184,160.1325,153905.0
2021-12-20 09:30:00,166.7,166.7,165.95,166.27,26229.0,158.5913,158.5913,157.8778,158.1823,26229.0
2021-12-20 09:35:00,165.98,166.24,165.63,165.84,10978.0,157.9064,158.1537,157.5734,157.7732,10978.0
2021-12-20 09:40:00,165.83,165.83,165.39,165.62,14723.0,157.7637,157.7637,157.3451,157.5639,14723.0
2021-12-20 09:45:00,165.57,165.97,165.1,165.32,9767.0,157.5163,157.8969,157.0692,157.2785,9767.0
2021-12-20 09:50:00,165.32,165.38,164.97,164.97,10056.0,157.2785,157.3355,156.9455,156.9455,10056.0
2021-12-20 09:55:00,165.13,165.83,165.13,165.83,10384.0,157.0977,157.7637,157.0977,157.7637,10384.0
2021-12-20 10:00:00,165.83,165.85,165.51,165.53,38812.0,157.7637,157.7827,157.4592,157.4783,38812.0
2021-12-20 10:05:00,165.55,165.71,165.38,165.55,6143.0,157.4973,157.6495,157.3355,157.4973,6143.0
2021-12-20 10:10:00,165.43,165.44,165.06,165.32,8232.0,157.3831,157.3926,157.0311,157.2785,8232.0
2021-12-20 10:15:00,165.31,165.68,165.23,165.61,5855.0,157.269,157.621,157.1928,157.5544,5855.0
2021-12-20 10:20:00,165.62,165.65,165.21,165.31,6228.0,157.5639,157.5924,157.1738,157.269,6228.0
2021-12-20 10:25:00,165.24,165.53,165.12,165.12,6423.0,157.2024,157.4783,157.0882,157.0882,6423.0
2021-12-20 10:30:00,165.21,165.56,165.12,165.53,5072.0,157.1738,157.5068,157.0882,157.4783,5072.0
2021-12-20 10:35:00,165.57,166.35,165.57,166.14,6132.0,157.5163,158.2584,157.5163,158.0586,6132.0
2021-12-20 10:40:00,166.11,166.36,165.91,166.35,4917.0,158.03,158.2679,157.8398,158.2584,4917.0
2021-12-20 10:45:00,166.37,166.51,166.27,166.44,5535.0,158.2774,158.4106,158.1823,158.344,5535.0
2021-12-20 10:50:00,166.47,166.57,166.08,166.13,5139.0,158.3725,158.4677,158.0015,158.0491,5139.0
2021-12-20 10:55:00,166.15,166.24,165.87,166.17,4286.0,158.0681,158.1537,157.8017,158.0871,4286.0
2021-12-20 11:00:00,166.16,166.27,166.06,166.13,3021.0,158.0776,158.1823,157.9825,158.0491,3021.0
2021-12-20 11:05:00,166.18,166.36,166.09,166.36,5596.0,158.0966,158.2679,158.011,158.2679,5596.0
2021-12-20 11:10:00,166.33,166.52,166.3,166.37,5656.0,158.2393,158.4201,158.2108,158.2774,5656.0
2021-12-20 11:15:00,166.43,166.8,166.34,166.8,7982.0,158.3345,158.6865,158.2489,158.6865,7982.0
2021-12-20 11:20:00,166.76,167.07,166.71,167.04,3004.0,158.6484,158.9433,158.6009,158.9148,3004.0
2021-12-20 11:25:00,166.96,167.0,166.66,166.66,4672.0,158.8387,158.8767,158.5533,158.5533,4672.0
2021-12-20 11:30:00,166.7,166.94,166.58,166.86,5243.0,158.5913,158.8197,158.4772,158.7436,5243.0
2021-12-20 11:35:00,166.74,166.88,166.71,166.79,4933.0,158.6294,158.7626,158.6009,158.677,4933.0
2021-12-20 11:40:00,166.83,166.98,166.75,166.98,3662.0,158.715,158.8577,158.6389,158.8577,3662.0
2021-12-20 11:45:00,166.93,166.97,166.75,166.82,4678.0,158.8102,158.8482,158.6389,158.7055,4678.0
2021-12-20 11:50:00,166.84,167.01,166.84,167.0,3283.0,158.7245,158.8863,158.7245,158.8767,3283.0
2021-12-20 11:55:00,166.96,167.0,166.87,166.91,6843.0,158.8387,158.8767,158.7531,158.7911,6843.0
2021-12-20 12:00:00,166.91,166.92,166.73,166.83,4242.0,158.7911,158.8006,158.6199,158.715,4242.0
2021-12-20 12:05:00,166.81,166.84,166.62,166.62,1600.0,158.696,158.7245,158.5152,158.5152,1600.0
2021-12-20 12:10:00,166.64,166.66,166.44,166.5,2288.0,158.5343,158.5533,158.344,158.4011,2288.0
2021-12-20 12:15:00,166.48,166.74,166.48,166.65,1111.0,158.382,158.6294,158.382,158.5438,1111.0
2021-12-20 12:20:00,166.77,166.77,166.58,166.58,1846.0,158.6579,158.6579,158.4772,158.4772,1846.0
2021-12-20 12:25:00,166.55,166.93,166.55,166.91,2038.0,158.4486,158.8102,158.4486,158.7911,2038.0
2021-12-20 12:30:00,166.92,166.99,166.88,166.93,7313.0,158.8006,158.8672,158.7626,158.8102,7313.0
2021-12-20 12:35:00,166.97,167.1,166.94,167.03,8243.0,158.8482,158.9719,158.8197,158.9053,8243.0
2021-12-20 12:40:00,167.03,167.14,166.95,167.14,7157.0,158.9053,159.0099,158.8292,159.0099,7157.0
2021-12-20 12:45:00,167.13,167.21,167.08,167.12,4959.0,159.0004,159.0765,158.9529,158.9909,4959.0
2021-12-20 12:50:00,167.2,167.33,167.06,167.2,2533.0,159.067,159.1907,158.9338,159.067,2533.0
2021-12-20 12:55:00,167.16,167.19,166.79,166.84,4992.0,159.029,159.0575,158.677,158.7245,4992.0
2021-12-20 13:00:00,166.83,166.85,166.72,166.74,3512.0,158.715,158.734,158.6104,158.6294,3512.0
2021-12-20 13:05:00,166.72,166.77,166.66,166.76,4350.0,158.6104,158.6579,158.5533,158.6484,4350.0
2021-12-20 13:10:00,166.78,166.98,166.66,166.98,4425.0,158.6675,158.8577,158.5533,158.8577,4425.0
2021-12-20 13:15:00,167.0,167.09,166.94,166.95,5025.0,158.8767,158.9624,158.8197,158.8292,5025.0
2021-12-20 13:20:00,166.9,166.99,166.89,166.97,7153.0,158.7816,158.8672,158.7721,158.8482,7153.0
2021-12-20 13:25:00,166.97,167.04,166.93,166.96,3304.0,158.8482,158.9148,158.8102,158.8387,3304.0
2021-12-20 13:30:00,166.97,167.07,166.86,166.93,4233.0,158.8482,158.9433,158.7436,158.8102,4233.0
2021-12-20 13:35:00,166.91,167.21,166.91,167.21,5150.0,158.7911,159.0765,158.7911,159.0765,5150.0
2021-12-20 13:40:00,167.25,167.49,167.25,167.37,4160.0,159.1146,159.3429,159.1146,159.2288,4160.0
2021-12-20 13:45:00,167.38,167.44,167.3,167.36,4155.0,159.2383,159.2953,159.1622,159.2192,4155.0
2021-12-20 13:50:00,167.47,167.56,167.37,167.56,1970.0,159.3239,159.4095,159.2288,159.4095,1970.0
2021-12-20 13:55:00,167.6,167.65,167.35,167.36,3338.0,159.4476,159.4951,159.2097,159.2192,3338.0
2021-12-20 14:00:00,167.4,167.64,167.35,167.64,1761.0,159.2573,159.4856,159.2097,159.4856,1761.0
2021-12-20 14:05:00,167.6,167.68,167.59,167.59,2694.0,159.4476,159.5237,159.4381,159.4381,2694.0
2021-12-20 14:10:00,167.62,167.62,167.49,167.49,810.0,159.4666,159.4666,159.3429,159.3429,810.0
2021-12-20 14:15:00,167.65,167.69,167.6,167.68,3575.0,159.4951,159.5332,159.4476,159.5237,3575.0
2021-12-20 14:20:00,167.62,167.63,167.5,167.6,2132.0,159.4666,159.4761,159.3524,159.4476,2132.0
2021-12-20 14:25:00,167.52,167.53,167.4,167.45,1867.0,159.3715,159.381,159.2573,159.3049,1867.0
2021-12-20 14:30:00,167.41,167.41,167.21,167.22,3125.0,159.2668,159.2668,159.0765,159.086,3125.0
2021-12-20 14:35:00,167.25,167.3,167.12,167.3,2464.0,159.1146,159.1622,158.9909,159.1622,2464.0
2021-12-20 14:40:00,167.33,167.38,167.2,167.34,6005.0,159.1907,159.2383,159.067,159.2002,6005.0
2021-12-20 14:45:00,167.28,167.42,167.23,167.4,900.0,159.1431,159.2763,159.0956,159.2573,900.0
2021-12-20 14:50:00,167.42,167.56,167.41,167.54,4427.0,159.2763,159.4095,159.2668,159.3905,4427.0
2021-12-20 14:55:00,167.51,167.61,167.33,167.36,3075.0,159.3619,159.4571,159.1907,159.2192,3075.0
2021-12-20 15:00:00,167.35,167.59,167.34,167.51,2429.0,159.2097,159.4381,159.2002,159.3619,2429.0
2021-12-20 15:05:00,167.48,167.56,167.37,167.42,2931.0,159.3334,159.4095,159.2288,159.2763,2931.0
2021-12-20 15:10:00,167.44,167.58,167.33,167.33,4458.0,159.2953,159.4285,159.1907,159.1907,4458.0
2021-12-20 15:15:00,167.39,167.56,167.31,167.46,3436.0,159.2478,159.4095,159.1717,159.3144,3436.0
2021-12-20 15:20:00,167.47,167.69,167.46,167.56,4978.0,159.3239,159.5332,159.3144,159.4095,4978.0
2021-12-20 15:25:00,167.58,167.72,167.57,167.7,2993.0,159.4285,159.5617,159.419,159.5427,2993.0
2021-12-20 15:30:00,167.64,167.64,167.35,167.46,9588.0,159.4856,159.4856,159.2097,159.3144,9588.0
2021-12-20 15:35:00,167.52,167.63,167.45,167.52,8636.0,159.3715,159.4761,159.3049,159.3715,8636.0
2021-12-20 15:40:00,167.55,167.64,167.47,167.6,9856.0,159.4,159.4856,159.3239,159.4476,9856.0
2021-12-20 15:45:00,167.59,167.73,167.5,167.65,9866.0,159.4381,159.5712,159.3524,159.4951,9866.0
2021-12-20 15:50:00,167.81,168.18,167.79,168.04,19278.0,159.6473,159.9994,159.6283,159.8662,19278.0
2021-12-20 15:55:00,168.06,168.42,167.99,168.29,88814.0,159.8852,160.2277,159.8186,160.104,88814.0
2021-12-21 09:30:00,169.63,169.63,168.75,169.02,37093.0,161.3788,161.3788,160.5416,160.7985,37093.0
2021-12-21 09:35:00,169.0,169.42,169.0,169.09,66431.0,160.7795,161.179,160.7795,160.8651,66431.0
2021-12-21 09:40:00,169.06,169.14,168.64,169.03,6502.0,160.8365,160.9127,160.437,160.808,6502.0
2021-12-21 09:45:00,168.89,169.14,168.66,168.69,6289.0,160.6748,160.9127,160.456,160.4845,6289.0
2021-12-21 09:50:00,168.49,169.06,168.49,168.92,7808.0,160.2943,160.8365,160.2943,160.7034,7808.0
2021-12-21 09:55:00,168.92,168.96,168.6,168.61,3318.0,160.7034,160.7414,160.3989,160.4084,3318.0
2021-12-21 10:00:00,168.59,168.68,167.94,168.12,9138.0,160.3894,160.475,159.771,159.9423,9138.0
2021-12-21 10:05:00,168.11,168.4,168.09,168.27,23458.0,159.9328,160.2087,159.9137,160.085,23458.0
2021-12-21 10:10:00,168.42,168.66,168.4,168.65,3985.0,160.2277,160.456,160.2087,160.4465,3985.0
2021-12-21 10:15:00,168.79,169.15,168.77,169.13,3258.0,160.5797,160.9222,160.5607,160.9031,3258.0
2021-12-21 10:20:00,169.09,169.2,168.93,168.95,11808.0,160.8651,160.9697,160.7129,160.7319,11808.0
2021-12-21 10:25:00,168.89,168.92,168.51,168.59,4081.0,160.6748,160.7034,160.3133,160.3894,4081.0
2021-12-21 10:30:00,168.59,168.7,168.55,168.6,2292.0,160.3894,160.4941,160.3514,160.3989,2292.0
2021-12-21 10:35:00,168.54,168.54,167.99,168.0,1950.0,160.3418,160.3418,159.8186,159.8281,1950.0
2021-12-21 10:40:00,167.92,168.19,167.89,168.19,5714.0,159.752,160.0089,159.7235,160.0089,5714.0
2021-12-21 10:45:00,168.01,168.07,167.76,167.83,2397.0,159.8376,159.8947,159.5998,159.6664,2397.0
2021-12-21 10:50:00,167.63,167.98,167.63,167.9,3089.0,159.4761,159.8091,159.4761,159.733,3089.0
2021-12-21 10:55:00,167.95,168.06,167.88,167.89,3367.0,159.7805,159.8852,159.7139,159.7235,3367.0
2021-12-21 11:00:00,167.88,168.01,167.78,168.01,7556.0,159.7139,159.8376,159.6188,159.8376,7556.0
2021-12-21 11:05:00,167.98,168.15,167.98,168.14,7812.0,159.8091,159.9708,159.8091,159.9613,7812.0
2021-12-21 11:10:00,168.1,168.12,167.88,168.09,5187.0,159.9232,159.9423,159.7139,159.9137,5187.0
2021-12-21 11:15:00,168.11,168.27,167.99,168.23,6460.0,159.9328,160.085,159.8186,160.0469,6460.0
2021-12-21 11:20:00,168.35,168.44,168.29,168.4,3373.0,160.1611,160.2467,160.104,160.2087,3373.0
2021-12-21 11:25:00,168.36,168.42,168.22,168.27,6585.0,160.1706,160.2277,160.0374,160.085,6585.0
2021-12-21 11:30:00,168.34,168.58,168.33,168.53,5583.0,160.1516,160.3799,160.1421,160.3323,5583.0
2021-12-21 11:35:00,168.52,168.92,168.45,168.72,20158.0,160.3228,160.7034,160.2562,160.5131,20158.0
2021-12-21 11:40:00,168.83,169.25,168.82,169.2,8866.0,160.6177,161.0173,160.6082,160.9697,8866.0
2021-12-21 11:45:00,169.21,169.25,168.89,168.9,10514.0,160.9792,161.0173,160.6748,160.6843,10514.0
2021-12-21 11:50:00,168.92,168.95,168.83,168.93,9718.0,160.7034,160.7319,160.6177,160.7129,9718.0
2021-12-21 11:55:00,168.95,168.96,168.74,168.78,4695.0,160.7319,160.7414,160.5321,160.5702,4695.0
2021-12-21 12:00:00,168.83,168.98,168.83,168.83,9892.0,160.6177,160.7604,160.6177,160.6177,9892.0
2021-12-21 12:05:00,168.84,169.03,168.76,168.97,9611.0,160.6272,160.808,160.5511,160.7509,9611.0
2021-12-21 12:10:00,168.98,169.25,168.86,169.19,30341.0,160.7604,161.0173,160.6463,160.9602,30341.0
2021-12-21 12:15:00,169.23,169.25,169.08,169.09,4411.0,160.9983,161.0173,160.8556,160.8651,4411.0
2021-12-21 12:20:00,169.14,169.25,169.06,169.21,2049.0,160.9127,161.0173,160.8365,160.9792,2049.0
2021-12-21 12:25:00,169.24,169.25,169.08,169.09,4980.0,161.0078,161.0173,160.8556,160.8651,4980.0
2021-12-21 12:30:00,169.12,169.22,169.11,169.21,6969.0,160.8936,160.9888,160.8841,160.9792,6969.0
2021-12-21 12:35:00,169.21,169.44,169.21,169.41,36500.0,160.9792,161.1981,160.9792,161.1695,36500.0
2021-12-21 12:40:00,169.38,169.4,169.32,169.32,1807.0,161.141,161.16,161.0839,161.0839,1807.0
2021-12-21 12:45:00,169.21,169.35,169.2,169.3,28172.0,160.9792,161.1124,160.9697,161.0649,28172.0
2021-12-21 12:50:00,169.35,169.49,169.31,169.43,12729.0,161.1124,161.2456,161.0744,161.1885,12729.0
2021-12-21 12:55:00,169.45,169.52,169.4,169.45,4270.0,161.2076,161.2742,161.16,161.2076,4270.0
2021-12-21 13:00:00,169.46,169.46,169.35,169.42,3782.0,161.2171,161.2171,161.1124,161.179,3782.0
2021-12-21 13:05:00,169.27,169.3,169.14,169.17,2935.0,161.0363,161.0649,160.9127,160.9412,2935.0
2021-12-21 13:10:00,169.19,169.19,168.86,168.93,3925.0,160.9602,160.9602,160.6463,160.7129,3925.0
2021-12-21 13:15:00,168.87,168.94,168.86,168.89,3679.0,160.6558,160.7224,160.6463,160.6748,3679.0
2021-12-21 13:20:00,168.93,169.09,168.92,169.0,5797.0,160.7129,160.8651,160.7034,160.7795,5797.0
2021-12-21 13:25:00,169.03,169.03,168.84,168.97,4770.0,160.808,160.808,160.6272,160.7509,4770.0
2021-12-21 13:30:00,168.96,169.06,168.87,168.92,2917.0,160.7414,160.8365,160.6558,160.7034,2917.0
2021-12-21 13:35:00,168.9,169.16,168.84,169.1,5325.0,160.6843,160.9317,160.6272,160.8746,5325.0
2021-12-21 13:40:00,169.03,169.04,168.98,169.02,3199.0,160.808,160.8175,160.7604,160.7985,3199.0
2021-12-21 13:45:00,169.05,169.1,168.84,168.99,21280.0,160.827,160.8746,160.6272,160.77,21280.0
2021-12-21 13:50:00,168.98,169.01,168.85,168.93,7227.0,160.7604,160.789,160.6368,160.7129,7227.0
2021-12-21 13:55:00,168.95,169.0,168.87,168.87,8567.0,160.7319,160.7795,160.6558,160.6558,8567.0
2021-12-21 14:00:00,168.84,168.98,168.81,168.93,6642.0,160.6272,160.7604,160.5987,160.7129,6642.0
2021-12-21 14:05:00,168.87,168.92,168.8,168.84,4979.0,160.6558,160.7034,160.5892,160.6272,4979.0
2021-12-21 14:10:00,168.89,168.91,168.75,168.79,7186.0,160.6748,160.6938,160.5416,160.5797,7186.0
2021-12-21 14:15:00,168.77,168.82,168.62,168.82,3799.0,160.5607,160.6082,160.4179,160.6082,3799.0
2021-12-21 14:20:00,168.8,168.83,168.71,168.71,34426.0,160.5892,160.6177,160.5036,160.5036,34426.0
2021-12-21 14:25:00,168.71,168.74,168.56,168.67,20198.0,160.5036,160.5321,160.3609,160.4655,20198.0
2021-12-21 14:30:00,168.69,168.8,168.68,168.71,6182.0,160.4845,160.5892,160.475,160.5036,6182.0
2021-12-21 14:35:00,168.71,168.74,168.27,168.29,12742.0,160.5036,160.5321,160.085,160.104,12742.0
2021-12-21 14:40:00,168.22,168.41,168.22,168.29,5081.0,160.0374,160.2182,160.0374,160.104,5081.0
2021-12-21 14:45:00,168.27,168.55,168.24,168.38,4337.0,160.085,160.3514,160.0564,160.1896,4337.0
2021-12-21 14:50:00,168.42,168.43,168.32,168.39,6672.0,160.2277,160.2372,160.1325,160.1991,6672.0
2021-12-21 14:55:00,168.36,168.59,168.19,168.36,28496.0,160.1706,160.3894,160.0089,160.1706,28496.0
2021-12-21 15:00:00,168.44,168.57,168.38,168.57,1396.0,160.2467,160.3704,160.1896,160.3704,1396.0
2021-12-21 15:05:00,168.5,168.5,168.35,168.38,4000.0,160.3038,160.3038,160.1611,160.1896,4000.0
2021-12-21 15:10:00,168.36,168.57,168.35,168.56,7025.0,160.1706,160.3704,160.1611,160.3609,7025.0
2021-12-21 15:15:00,168.58,168.65,168.52,168.62,6769.0,160.3799,160.4465,160.3228,160.4179,6769.0
2021-12-21 15:20:00,168.67,168.85,168.58,168.58,9899.0,160.4655,160.6368,160.3799,160.3799,9899.0
2021-12-21 15:25:00,168.59,168.79,168.59,168.79,4096.0,160.3894,160.5797,160.3894,160.5797,4096.0
2021-12-21 15:30:00,168.75,168.82,168.71,168.76,7390.0,160.5416,160.6082,160.5036,160.5511,7390.0
2021-12-21 15:35:00,168.78,168.78,168.58,168.58,5281.0,160.5702,160.5702,160.3799,160.3799,5281.0
2021-12-21 15:40:00,168.62,168.63,168.35,168.44,5320.0,160.4179,160.4275,160.1611,160.2467,5320.0
2021-12-21 15:45:00,168.41,168.41,168.11,168.15,10544.0,160.2182,160.2182,159.9328,159.9708,10544.0
2021-12-21 15:50:00,168.17,168.82,168.17,168.78,25031.0,159.9898,160.6082,159.9898,160.5702,25031.0
2021-12-21 15:55:00,168.74,169.0,168.65,168.85,94002.0,160.5321,160.7795,160.4465,160.6368,94002.0
2021-12-22 09:30:00,168.92,169.26,168.66,168.8,9496.0,160.7034,161.0268,160.456,160.5892,9496.0
2021-12-22 09:35:00,168.68,169.17,168.63,169.01,4606.0,160.475,160.9412,160.4275,160.789,4606.0
2021-12-22 09:40:00,168.99,169.04,168.81,168.81,1236.0,160.77,160.8175,160.5987,160.5987,1236.0
2021-12-22 09:45:00,168.93,169.05,168.75,168.91,2078.0,160.7129,160.827,160.5416,160.6938,2078.0
2021-12-22 09:50:00,168.98,169.22,168.9,169.2,3236.0,160.7604,160.9888,160.6843,160.9697,3236.0
2021-12-22 09:55:00,169.03,169.28,168.7,168.87,5911.0,160.808,161.0458,160.4941,160.6558,5911.0
2021-12-22 10:00:00,169.02,169.08,168.73,168.81,2854.0,160.7985,160.8556,160.5226,160.5987,2854.0
2021-12-22 10:05:00,168.75,168.98,168.74,168.83,3143.0,160.5416,160.7604,160.5321,160.6177,3143.0
2021-12-22 10:10:00,168.93,169.06,168.83,168.95,6329.0,160.7129,160.8365,160.6177,160.7319,6329.0
2021-12-22 10:15:00,168.95,169.21,168.95,169.09,13976.0,160.7319,160.9792,160.7319,160.8651,13976.0
2021-12-22 10:20:00,169.12,169.18,168.98,169.18,29194.0,160.8936,160.9507,160.7604,160.9507,29194.0
2021-12-22 10:25:00,169.19,169.68,169.18,169.48,15154.0,160.9602,161.4264,160.9507,161.2361,15154.0
2021-12-22 10:30:00,169.5,169.76,169.5,169.75,9015.0,161.2551,161.5025,161.2551,161.493,9015.0
2021-12-22 10:35:00,169.81,169.98,169.71,169.88,1958.0,161.5501,161.7118,161.4549,161.6167,1958.0
2021-12-22 10:40:00,169.87,169.92,169.67,169.85,4580.0,161.6071,161.6547,161.4169,161.5881,4580.0
2021-12-22 10:45:00,169.88,169.9,169.78,169.89,4252.0,161.6167,161.6357,161.5215,161.6262,4252.0
2021-12-22 10:50:00,169.89,170.06,169.74,169.96,34370.0,161.6262,161.7879,161.4835,161.6928,34370.0
2021-12-22 10:55:00,170.03,170.23,170.0,170.15,8990.0,161.7594,161.9496,161.7308,161.8735,8990.0
2021-12-22 11:00:00,170.2,170.26,170.01,170.02,11494.0,161.9211,161.9782,161.7403,161.7498,11494.0
2021-12-22 11:05:00,169.93,169.96,169.69,169.71,2237.0,161.6642,161.6928,161.4359,161.4549,2237.0
2021-12-22 11:10:00,169.75,169.94,169.73,169.94,2405.0,161.493,161.6737,161.474,161.6737,2405.0
2021-12-22 11:15:00,169.83,169.95,169.83,169.95,4034.0,161.5691,161.6833,161.5691,161.6833,4034.0
2021-12-22 11:20:00,169.97,169.97,169.86,169.87,1124.0,161.7023,161.7023,161.5976,161.6071,1124.0
2021-12-22 11:25:00,169.93,169.93,169.76,169.77,3950.0,161.6642,161.6642,161.5025,161.512,3950.0
2021-12-22 11:30:00,169.85,169.93,169.8,169.93,5061.0,161.5881,161.6642,161.5406,161.6642,5061.0
2021-12-22 11:35:00,169.94,170.26,169.94,170.22,17106.0,161.6737,161.9782,161.6737,161.9401,17106.0
2021-12-22 11:40:00,170.2,170.22,169.97,170.0,1561.0,161.9211,161.9401,161.7023,161.7308,1561.0
2021-12-22 11:45:00,169.97,170.07,169.91,170.03,2307.0,161.7023,161.7974,161.6452,161.7594,2307.0
2021-12-22 11:50:00,170.0,170.07,170.0,170.03,2190.0,161.7308,161.7974,161.7308,161.7594,2190.0
2021-12-22 11:55:00,170.09,170.2,170.04,170.2,2848.0,161.8164,161.9211,161.7689,161.9211,2848.0
2021-12-22 12:00:00,170.22,170.28,170.11,170.17,2623.0,161.9401,161.9972,161.8355,161.8926,2623.0
2021-12-22 12:05:00,170.2,170.23,170.19,170.22,1169.0,161.9211,161.9496,161.9116,161.9401,1169.0
2021-12-22 12:10:00,170.22,170.27,170.17,170.17,1800.0,161.9401,161.9877,161.8926,161.8926,1800.0
2021-12-22 12:15:00,170.2,170.2,170.06,170.06,1347.0,161.9211,161.9211,161.7879,161.7879,1347.0
2021-12-22 12:20:00,170.11,170.14,170.01,170.01,1506.0,161.8355,161.864,161.7403,161.7403,1506.0
2021-12-22 12:25:00,170.03,170.07,169.94,169.97,6423.0,161.7594,161.7974,161.6737,161.7023,6423.0
2021-12-22 12:30:00,170.0,170.06,169.99,169.99,2388.0,161.7308,161.7879,161.7213,161.7213,2388.0
2021-12-22 12:35:00,170.0,170.04,169.95,169.95,1000.0,161.7308,161.7689,161.6833,161.6833,1000.0
2021-12-22 12:40:00,169.99,170.12,169.98,170.12,9481.0,161.7213,161.845,161.7118,161.845,9481.0
2021-12-22 12:45:00,170.12,170.25,170.1,170.25,1681.0,161.845,161.9687,161.826,161.9687,1681.0
2021-12-22 12:50:00,170.29,170.37,170.29,170.37,1202.0,162.0067,162.0828,162.0067,162.0828,1202.0
2021-12-22 12:55:00,170.37,170.37,170.24,170.31,2121.0,162.0828,162.0828,161.9591,162.0257,2121.0
2021-12-22 13:00:00,170.33,170.37,170.31,170.37,1403.0,162.0448,162.0828,162.0257,162.0828,1403.0
2021-12-22 13:05:00,170.41,170.45,170.36,170.45,1308.0,162.1209,162.1589,162.0733,162.1589,1308.0
2021-12-22 13:10:00,170.41,170.51,170.37,170.48,3631.0,162.1209,162.216,162.0828,162.1875,3631.0
2021-12-22 13:15:00,170.47,170.52,170.43,170.43,1742.0,162.178,162.2255,162.1399,162.1399,1742.0
2021-12-22 13:20:00,170.42,170.42,170.38,170.38,1300.0,162.1304,162.1304,162.0923,162.0923,1300.0
2021-12-22 13:25:00,170.4,170.47,170.36,170.47,1685.0,162.1114,162.178,162.0733,162.178,1685.0
2021-12-22 13:30:00,170.5,170.52,170.31,170.31,3369.0,162.2065,162.2255,162.0257,162.0257,3369.0
2021-12-22 13:35:00,170.35,170.35,170.27,170.28,3968.0,162.0638,162.0638,161.9877,161.9972,3968.0
2021-12-22 13:40:00,170.22,170.33,170.16,170.27,2223.0,161.9401,162.0448,161.883,161.9877,2223.0
2021-12-22 13:45:00,170.28,170.33,170.25,170.28,2214.0,161.9972,162.0448,161.9687,161.9972,2214.0
2021-12-22 13:50:00,170.27,170.3,170.23,170.27,3156.0,161.9877,162.0162,161.9496,161.9877,3156.0
2021-12-22 13:55:00,170.29,170.31,170.11,170.11,2091.0,162.0067,162.0257,161.8355,161.8355,2091.0
2021-12-22 14:00:00,170.14,170.14,170.0,170.06,2445.0,161.864,161.864,161.7308,161.7879,2445.0
2021-12-22 14:05:00,170.04,170.06,169.89,169.91,5334.0,161.7689,161.7879,161.6262,161.6452,5334.0
2021-12-22 14:10:00,169.88,169.94,169.87,169.89,4312.0,161.6167,161.6737,161.6071,161.6262,4312.0
2021-12-22 14:15:00,169.91,170.04,169.9,170.01,5058.0,161.6452,161.7689,161.6357,161.7403,5058.0
2021-12-22 14:20:00,170.0,170.06,170.0,170.06,1777.0,161.7308,161.7879,161.7308,161.7879,1777.0
2021-12-22 14:25:00,170.07,170.15,169.99,169.99,3660.0,161.7974,161.8735,161.7213,161.7213,3660.0
2021-12-22 14:30:00,170.0,170.08,169.86,169.94,2757.0,161.7308,161.8069,161.5976,161.6737,2757.0
2021-12-22 14:35:00,169.94,169.98,169.88,169.93,1401.0,161.6737,161.7118,161.6167,161.6642,1401.0
2021-12-22 14:40:00,169.93,169.95,169.88,169.9,2952.0,161.6642,161.6833,161.6167,161.6357,2952.0
2021-12-22 14:45:00,169.9,169.93,169.84,169.86,4032.0,161.6357,161.6642,161.5786,161.5976,4032.0
2021-12-22 14:50:00,169.86,169.9,169.79,169.84,3163.0,161.5976,161.6357,161.531,161.5786,3163.0
2021-12-22 14:55:00,169.86,169.96,169.84,169.91,4402.0,161.5976,161.6928,161.5786,161.6452,4402.0
2021-12-22 15:00:00,169.92,170.12,169.92,170.11,3584.0,161.6547,161.845,161.6547,161.8355,3584.0
2021-12-22 15:05:00,170.11,170.11,169.97,170.05,15862.0,161.8355,161.8355,161.7023,161.7784,15862.0
2021-12-22 15:10:00,170.04,170.21,170.04,170.2,3525.0,161.7689,161.9306,161.7689,161.9211,3525.0
2021-12-22 15:15:00,170.2,170.32,170.2,170.25,4439.0,161.9211,162.0353,161.9211,161.9687,4439.0
2021-12-22 15:20:00,170.23,170.24,170.15,170.2,4011.0,161.9496,161.9591,161.8735,161.9211,4011.0
2021-12-22 15:25:00,170.19,170.32,170.18,170.28,2438.0,161.9116,162.0353,161.9021,161.9972,2438.0
2021-12-22 15:30:00,170.25,170.3,170.13,170.3,9139.0,161.9687,162.0162,161.8545,162.0162,9139.0
2021-12-22 15:35:00,170.28,170.33,170.17,170.27,6076.0,161.9972,162.0448,161.8926,161.9877,6076.0
2021-12-22 15:40:00,170.25,170.44,170.2,170.44,8155.0,161.9687,162.1494,161.9211,162.1494,8155.0
2021-12-22 15:45:00,170.43,170.47,170.31,170.35,8270.0,162.1399,162.178,162.0257,162.0638,8270.0
2021-12-22 15:50:00,170.42,170.71,170.38,170.65,18083.0,162.1304,162.4063,162.0923,162.3492,18083.0
2021-12-22 15:55:00,170.65,170.69,170.44,170.44,84966.0,162.3492,162.3873,162.1494,162.1494,84966.0
2021-12-23 09:30:00,171.09,171.28,170.42,171.06,30015.0,162.7678,162.9486,162.1304,162.7393,30015.0
2021-12-23 09:35:00,171.32,171.66,171.12,171.59,7381.0,162.9866,163.3101,162.7963,163.2435,7381.0
2021-12-23 09:40:00,171.55,171.55,170.9,171.11,14242.0,163.2054,163.2054,162.587,162.7868,14242.0
2021-12-23 09:45:00,171.01,171.25,170.99,171.25,8163.0,162.6917,162.92,162.6727,162.92,8163.0
2021-12-23 09:50:00,171.3,171.59,171.29,171.32,2064.0,162.9676,163.2435,162.9581,162.9866,2064.0
2021-12-23 09:55:00,171.31,171.34,171.17,171.3,6361.0,162.9771,163.0056,162.8439,162.9676,6361.0
2021-12-23 10:00:00,171.31,171.35,171.11,171.11,2093.0,162.9771,163.0152,162.7868,162.7868,2093.0
2021-12-23 10:05:00,171.18,171.28,171.08,171.2,6706.0,162.8534,162.9486,162.7583,162.8725,6706.0
2021-12-23 10:10:00,171.16,171.33,171.09,171.33,10801.0,162.8344,162.9961,162.7678,162.9961,10801.0
2021-12-23 10:15:00,171.36,171.46,171.25,171.46,4631.0,163.0247,163.1198,162.92,163.1198,4631.0
2021-12-23 10:20:00,171.52,171.84,171.51,171.83,2804.0,163.1769,163.4813,163.1674,163.4718,2804.0
2021-12-23 10:25:00,171.69,171.69,171.6,171.6,2019.0,163.3386,163.3386,163.253,163.253,2019.0
2021-12-23 10:30:00,171.63,171.63,171.41,171.45,2179.0,163.2815,163.2815,163.0722,163.1103,2179.0
2021-12-23 10:35:00,171.49,171.56,171.45,171.52,4014.0,163.1483,163.2149,163.1103,163.1769,4014.0
2021-12-23 10:40:00,171.51,171.62,171.48,171.56,3380.0,163.1674,163.272,163.1388,163.2149,3380.0
2021-12-23 10:45:00,171.56,171.68,171.53,171.68,1762.0,163.2149,163.3291,163.1864,163.3291,1762.0
2021-12-23 10:50:00,171.59,171.6,171.47,171.57,3552.0,163.2435,163.253,163.1293,163.2245,3552.0
2021-12-23 10:55:00,171.5,171.52,171.44,171.49,2228.0,163.1579,163.1769,163.1008,163.1483,2228.0
2021-12-23 11:00:00,171.41,171.44,171.25,171.26,4408.0,163.0722,163.1008,162.92,162.9295,4408.0
2021-12-23 11:05:00,171.28,171.37,171.27,171.28,4702.0,162.9486,163.0342,162.939,162.9486,4702.0
2021-12-23 11:10:00,171.31,171.35,171.24,171.32,4706.0,162.9771,163.0152,162.9105,162.9866,4706.0
2021-12-23 11:15:00,171.35,171.5,171.35,171.42,1434.0,163.0152,163.1579,163.0152,163.0818,1434.0
2021-12-23 11:20:00,171.37,171.38,171.32,171.34,1617.0,163.0342,163.0437,162.9866,163.0056,1617.0
2021-12-23 11:25:00,171.37,171.37,171.19,171.19,2582.0,163.0342,163.0342,162.8629,162.8629,2582.0
2021-12-23 11:30:00,171.16,171.16,171.07,171.07,1588.0,162.8344,162.8344,162.7488,162.7488,1588.0
2021-12-23 11:35:00,171.1,171.1,171.04,171.08,2024.0,162.7773,162.7773,162.7202,162.7583,2024.0
2021-12-23 11:40:00,171.07,171.07,170.96,170.99,2486.0,162.7488,162.7488,162.6441,162.6727,2486.0
2021-12-23 11:45:00,171.01,171.06,170.96,171.05,5323.0,162.6917,162.7393,162.6441,162.7297,5323.0
2021-12-23 11:50:00,171.04,171.04,171.04,171.04,246.0,162.7202,162.7202,162.7202,162.7202,246.0
2021-12-23 11:55:00,171.06,171.06,170.97,170.97,1505.0,162.7393,162.7393,162.6536,162.6536,1505.0
2021-12-23 12:00:00,170.94,171.04,170.89,171.04,2277.0,162.6251,162.7202,162.5775,162.7202,2277.0
2021-12-23 12:05:00,171.05,171.06,170.95,170.95,1904.0,162.7297,162.7393,162.6346,162.6346,1904.0
2021-12-23 12:10:00,170.88,170.9,170.83,170.85,1404.0,162.568,162.587,162.5204,162.5395,1404.0
2021-12-23 12:15:00,170.86,170.86,170.78,170.78,2356.0,162.549,162.549,162.4729,162.4729,2356.0
2021-12-23 12:20:00,170.76,170.8,170.69,170.69,2134.0,162.4539,162.4919,162.3873,162.3873,2134.0
2021-12-23 12:25:00,170.7,170.75,170.61,170.73,2102.0,162.3968,162.4443,162.3112,162.4253,2102.0
2021-12-23 12:30:00,170.73,170.82,170.73,170.78,1288.0,162.4253,162.5109,162.4253,162.4729,1288.0
2021-12-23 12:35:00,170.81,170.83,170.77,170.82,600.0,162.5014,162.5204,162.4634,162.5109,600.0
2021-12-23 12:40:00,170.79,170.93,170.79,170.93,2286.0,162.4824,162.6156,162.4824,162.6156,2286.0
2021-12-23 12:45:00,170.93,170.93,170.88,170.9,1704.0,162.6156,162.6156,162.568,162.587,1704.0
2021-12-23 12:50:00,170.89,170.93,170.8,170.8,5645.0,162.5775,162.6156,162.4919,162.4919,5645.0
2021-12-23 12:55:00,170.73,170.73,170.67,170.7,1978.0,162.4253,162.4253,162.3682,162.3968,1978.0
2021-12-23 13:00:00,170.72,170.78,170.65,170.67,1716.0,162.4158,162.4729,162.3492,162.3682,1716.0
2021-12-23 13:05:00,170.68,170.72,170.63,170.63,1671.0,162.3777,162.4158,162.3302,162.3302,1671.0
2021-12-23 13:10:00,170.57,170.58,170.47,170.52,2204.0,162.2731,162.2826,162.178,162.2255,2204.0
2021-12-23 13:15:00,170.5,170.57,170.5,170.54,1153.0,162.2065,162.2731,162.2065,162.2446,1153.0
2021-12-23 13:20:00,170.57,170.57,170.48,170.48,1169.0,162.2731,162.2731,162.1875,162.1875,1169.0
2021-12-23 13:25:00,170.48,170.63,170.45,170.62,2926.0,162.1875,162.3302,162.1589,162.3207,2926.0
2021-12-23 13:30:00,170.58,170.58,170.51,170.54,784.0,162.2826,162.2826,162.216,162.2446,784.0
2021-12-23 13:35:00,170.54,170.55,170.51,170.51,2253.0,162.2446,162.2541,162.216,162.216,2253.0
2021-12-23 13:40:00,170.49,170.59,170.48,170.59,3897.0,162.197,162.2921,162.1875,162.2921,3897.0
2021-12-23 13:45:00,170.61,170.66,170.6,170.65,1800.0,162.3112,162.3587,162.3016,162.3492,1800.0
2021-12-23 13:50:00,170.62,170.67,170.61,170.66,3493.0,162.3207,162.3682,162.3112,162.3587,3493.0
2021-12-23 13:55:00,170.71,170.74,170.68,170.72,3417.0,162.4063,162.4348,162.3777,162.4158,3417.0
2021-12-23 14:00:00,170.74,170.85,170.74,170.83,2194.0,162.4348,162.5395,162.4348,162.5204,2194.0
2021-12-23 14:05:00,170.86,170.87,170.79,170.79,4547.0,162.549,162.5585,162.4824,162.4824,4547.0
2021-12-23 14:10:00,170.81,170.84,170.78,170.78,2397.0,162.5014,162.53,162.4729,162.4729,2397.0
2021-12-23 14:15:00,170.79,170.8,170.71,170.77,7867.0,162.4824,162.4919,162.4063,162.4634,7867.0
2021-12-23 14:20:00,170.8,170.8,170.76,170.78,860.0,162.4919,162.4919,162.4539,162.4729,860.0
2021-12-23 14:25:00,170.8,170.8,170.74,170.77,5973.0,162.4919,162.4919,162.4348,162.4634,5973.0
2021-12-23 14:30:00,170.8,171.0,170.78,170.97,32795.0,162.4919,162.6822,162.4729,162.6536,32795.0
2021-12-23 14:35:00,170.95,170.95,170.86,170.9,2340.0,162.6346,162.6346,162.549,162.587,2340.0
2021-12-23 14:40:00,170.87,170.9,170.76,170.76,4011.0,162.5585,162.587,162.4539,162.4539,4011.0
2021-12-23 14:45:00,170.78,170.86,170.78,170.84,1376.0,162.4729,162.549,162.4729,162.53,1376.0
2021-12-23 14:50:00,170.87,171.05,170.84,170.99,5634.0,162.5585,162.7297,162.53,162.6727,5634.0
2021-12-23 14:55:00,171.08,171.08,171.01,171.03,628.0,162.7583,162.7583,162.6917,162.7107,628.0
2021-12-23 15:00:00,171.01,171.01,170.89,170.89,3304.0,162.6917,162.6917,162.5775,162.5775,3304.0
2021-12-23 15:05:00,170.83,170.99,170.83,170.95,2492.0,162.5204,162.6727,162.5204,162.6346,2492.0
2021-12-23 15:10:00,170.94,170.95,170.88,170.94,6474.0,162.6251,162.6346,162.568,162.6251,6474.0
2021-12-23 15:15:00,170.96,170.98,170.86,170.93,4177.0,162.6441,162.6632,162.549,162.6156,4177.0
2021-12-23 15:20:00,170.91,170.92,170.89,170.9,3961.0,162.5966,162.6061,162.5775,162.587,3961.0
2021-12-23 15:25:00,170.91,170.92,170.85,170.91,5639.0,162.5966,162.6061,162.5395,162.5966,5639.0
2021-12-23 15:30:00,170.88,170.94,170.88,170.91,5341.0,162.568,162.6251,162.568,162.5966,5341.0
2021-12-23 15:35:00,170.9,171.01,170.87,170.9,17432.0,162.587,162.6917,162.5585,162.587,17432.0
2021-12-23 15:40:00,170.89,170.92,170.78,170.91,17308.0,162.5775,162.6061,162.4729,162.5966,17308.0
2021-12-23 15:45:00,170.92,171.08,170.91,171.07,14104.0,162.6061,162.7583,162.5966,162.7488,14104.0
2021-12-23 15:50:00,171.09,171.15,170.97,170.98,23174.0,162.7678,162.8249,162.6536,162.6632,23174.0
2021-12-23 15:55:00,170.99,171.02,170.52,170.55,46321.0,162.6727,162.7012,162.2255,162.2541,46321.0
2021-12-27 09:30:00,170.92,171.63,170.92,171.22,20448.0,162.6061,163.2815,162.6061,162.8915,20448.0
2021-12-27 09:35:00,171.34,171.64,171.17,171.64,4024.0,163.0056,163.291,162.8439,163.291,4024.0
2021-12-27 09:40:00,171.56,171.63,171.44,171.44,3024.0,163.2149,163.2815,163.1008,163.1008,3024.0
2021-12-27 09:45:00,171.56,171.9,171.49,171.9,2831.0,163.2149,163.5384,163.1483,163.5384,2831.0
2021-12-27 09:50:00,171.94,172.25,171.86,172.02,3219.0,163.5765,163.8714,163.5003,163.6526,3219.0
2021-12-27 09:55:00,171.96,172.16,171.82,172.0,5174.0,163.5955,163.7858,163.4623,163.6335,5174.0
2021-12-27 10:00:00,171.95,172.36,171.95,172.28,5489.0,163.586,163.976,163.586,163.8999,5489.0
2021-12-27 10:05:00,172.41,172.41,172.26,172.41,4394.0,164.0236,164.0236,163.8809,164.0236,4394.0
2021-12-27 10:10:00,172.39,172.43,172.3,172.3,400.0,164.0046,164.0426,163.9189,163.9189,400.0
2021-12-27 10:15:00,172.3,172.38,172.21,172.21,905.0,163.9189,163.9951,163.8333,163.8333,905.0
2021-12-27 10:20:00,172.16,172.22,171.99,172.06,4649.0,163.7858,163.8428,163.624,163.6906,4649.0
2021-12-27 10:25:00,172.06,172.28,172.0,172.21,5098.0,163.6906,163.8999,163.6335,163.8333,5098.0
2021-12-27 10:30:00,172.17,172.21,172.06,172.13,1367.0,163.7953,163.8333,163.6906,163.7572,1367.0
2021-12-27 10:35:00,172.05,172.26,172.01,172.26,3642.0,163.6811,163.8809,163.6431,163.8809,3642.0
2021-12-27 10:40:00,172.28,172.45,172.26,172.43,3764.0,163.8999,164.0616,163.8809,164.0426,3764.0
2021-12-27 10:45:00,172.38,172.4,172.25,172.32,3148.0,163.9951,164.0141,163.8714,163.938,3148.0
2021-12-27 10:50:00,172.31,172.37,172.24,172.24,2066.0,163.9285,163.9855,163.8619,163.8619,2066.0
2021-12-27 10:55:00,172.26,172.35,172.26,172.26,1599.0,163.8809,163.9665,163.8809,163.8809,1599.0
2021-12-27 11:00:00,172.36,172.52,172.34,172.47,3392.0,163.976,164.1282,163.957,164.0807,3392.0
2021-12-27 11:05:00,172.45,172.51,172.4,172.44,2830.0,164.0616,164.1187,164.0141,164.0521,2830.0
2021-12-27 11:10:00,172.47,172.5,172.41,172.45,5322.0,164.0807,164.1092,164.0236,164.0616,5322.0
2021-12-27 11:15:00,172.47,172.47,172.32,172.39,1302.0,164.0807,164.0807,163.938,164.0046,1302.0
2021-12-27 11:20:00,172.36,172.48,172.36,172.44,3413.0,163.976,164.0902,163.976,164.0521,3413.0
2021-12-27 11:25:00,172.47,172.61,172.47,172.59,3573.0,164.0807,164.2139,164.0807,164.1948,3573.0
2021-12-27 11:30:00,172.64,172.64,172.56,172.58,4799.0,164.2424,164.2424,164.1663,164.1853,4799.0
2021-12-27 11:35:00,172.59,172.68,172.58,172.65,2775.0,164.1948,164.2805,164.1853,164.2519,2775.0
2021-12-27 11:40:00,172.67,172.73,172.65,172.7,2021.0,164.2709,164.328,164.2519,164.2995,2021.0
2021-12-27 11:45:00,172.69,172.75,172.66,172.71,2416.0,164.29,164.3471,164.2614,164.309,2416.0
2021-12-27 11:50:00,172.68,172.76,172.63,172.76,2944.0,164.2805,164.3566,164.2329,164.3566,2944.0
2021-12-27 11:55:00,172.76,172.85,172.76,172.83,1589.0,164.3566,164.4422,164.3566,164.4232,1589.0
2021-12-27 12:00:00,172.84,172.89,172.81,172.88,3260.0,164.4327,164.4802,164.4041,164.4707,3260.0
2021-12-27 12:05:00,172.86,173.0,172.84,172.98,3818.0,164.4517,164.5849,164.4327,164.5659,3818.0
2021-12-27 12:10:00,173.0,173.06,172.98,173.0,4303.0,164.5849,164.642,164.5659,164.5849,4303.0
2021-12-27 12:15:00,173.04,173.04,172.95,172.97,13907.0,164.623,164.623,164.5373,164.5564,13907.0
2021-12-27 12:20:00,173.0,173.05,173.0,173.03,1989.0,164.5849,164.6325,164.5849,164.6134,1989.0
2021-12-27 12:25:00,173.03,173.06,173.0,173.02,2092.0,164.6134,164.642,164.5849,164.6039,2092.0
2021-12-27 12:30:00,173.03,173.04,172.95,172.97,2300.0,164.6134,164.623,164.5373,164.5564,2300.0
2021-12-27 12:35:00,173.01,173.08,173.0,173.08,1862.0,164.5944,164.661,164.5849,164.661,1862.0
2021-12-27 12:40:00,173.1,173.21,173.09,173.2,2330.0,164.68,164.7847,164.6705,164.7752,2330.0
2021-12-27 12:45:00,173.24,173.29,173.23,173.28,2703.0,164.8132,164.8608,164.8037,164.8513,2703.0
2021-12-27 12:50:00,173.3,173.44,173.3,173.39,3492.0,164.8703,165.0035,164.8703,164.9559,3492.0
2021-12-27 12:55:00,173.4,173.4,173.3,173.35,1797.0,164.9654,164.9654,164.8703,164.9179,1797.0
2021-12-27 13:00:00,173.29,173.32,173.25,173.32,1600.0,164.8608,164.8893,164.8227,164.8893,1600.0
2021-12-27 13:05:00,173.32,173.37,173.25,173.27,4308.0,164.8893,164.9369,164.8227,164.8418,4308.0
2021-12-27 13:10:00,173.24,173.24,173.15,173.18,2601.0,164.8132,164.8132,164.7276,164.7561,2601.0
2021-12-27 13:15:00,173.22,173.26,173.2,173.2,2000.0,164.7942,164.8322,164.7752,164.7752,2000.0
2021-12-27 13:20:00,173.17,173.22,173.17,173.18,2700.0,164.7466,164.7942,164.7466,164.7561,2700.0
2021-12-27 13:25:00,173.19,173.3,173.17,173.23,3403.0,164.7657,164.8703,164.7466,164.8037,3403.0
2021-12-27 13:30:00,173.21,173.27,173.11,173.11,3644.0,164.7847,164.8418,164.6895,164.6895,3644.0
2021-12-27 13:35:00,173.08,173.17,173.07,173.07,5168.0,164.661,164.7466,164.6515,164.6515,5168.0
2021-12-27 13:40:00,173.09,173.1,173.03,173.07,5078.0,164.6705,164.68,164.6134,164.6515,5078.0
2021-12-27 13:45:00,173.05,173.11,173.05,173.09,2341.0,164.6325,164.6895,164.6325,164.6705,2341.0
2021-12-27 13:50:00,173.07,173.21,173.02,173.18,4137.0,164.6515,164.7847,164.6039,164.7561,4137.0
2021-12-27 13:55:00,173.16,173.25,173.11,173.2,6813.0,164.7371,164.8227,164.6895,164.7752,6813.0
2021-12-27 14:00:00,173.19,173.22,173.13,173.21,2660.0,164.7657,164.7942,164.7086,164.7847,2660.0
2021-12-27 14:05:00,173.19,173.2,173.16,173.18,3186.0,164.7657,164.7752,164.7371,164.7561,3186.0
2021-12-27 14:10:00,173.2,173.27,173.18,173.2,5155.0,164.7752,164.8418,164.7561,164.7752,5155.0
2021-12-27 14:15:00,173.19,173.23,173.19,173.21,1100.0,164.7657,164.8037,164.7657,164.7847,1100.0
2021-12-27 14:20:00,173.25,173.33,173.22,173.33,3041.0,164.8227,164.8988,164.7942,164.8988,3041.0
2021-12-27 14:25:00,173.39,173.43,173.37,173.39,2702.0,164.9559,164.994,164.9369,164.9559,2702.0
2021-12-27 14:30:00,173.39,173.45,173.37,173.43,2034.0,164.9559,165.013,164.9369,164.994,2034.0
2021-12-27 14:35:00,173.43,173.46,173.39,173.4,5244.0,164.994,165.0225,164.9559,164.9654,5244.0
2021-12-27 14:40:00,173.36,173.42,173.36,173.42,3067.0,164.9274,164.9845,164.9274,164.9845,3067.0
2021-12-27 14:45:00,173.24,173.34,173.24,173.26,1782.0,164.8132,164.9084,164.8132,164.8322,1782.0
2021-12-27 14:50:00,173.25,173.29,173.16,173.27,3385.0,164.8227,164.8608,164.7371,164.8418,3385.0
2021-12-27 14:55:00,173.3,173.39,173.25,173.36,6046.0,164.8703,164.9559,164.8227,164.9274,6046.0
2021-12-27 15:00:00,173.39,173.39,173.31,173.38,3000.0,164.9559,164.9559,164.8798,164.9464,3000.0
2021-12-27 15:05:00,173.39,173.39,173.31,173.37,4150.0,164.9559,164.9559,164.8798,164.9369,4150.0
2021-12-27 15:10:00,173.35,173.37,173.21,173.26,6865.0,164.9179,164.9369,164.7847,164.8322,6865.0
2021-12-27 15:15:00,173.24,173.28,173.14,173.28,5620.0,164.8132,164.8513,164.7181,164.8513,5620.0
2021-12-27 15:20:00,173.25,173.41,173.25,173.41,8194.0,164.8227,164.975,164.8227,164.975,8194.0
2021-12-27 15:25:00,173.4,173.46,173.37,173.42,9814.0,164.9654,165.0225,164.9369,164.9845,9814.0
2021-12-27 15:30:00,173.44,173.5,173.39,173.46,26340.0,165.0035,165.0606,164.9559,165.0225,26340.0
2021-12-27 15:35:00,173.44,173.49,173.39,173.44,11802.0,165.0035,165.0511,164.9559,165.0035,11802.0
2021-12-27 15:40:00,173.44,173.47,173.35,173.41,24978.0,165.0035,165.032,164.9179,164.975,24978.0
2021-12-27 15:45:00,173.46,173.64,173.41,173.61,28657.0,165.0225,165.1938,164.975,165.1652,28657.0
2021-12-27 15:50:00,173.6,173.84,173.42,173.82,35877.0,165.1557,165.384,164.9845,165.365,35877.0
2021-12-27 15:55:00,173.84,173.92,173.68,173.92,98016.0,165.384,165.4601,165.2318,165.4601,98016.0
2021-12-28 09:30:00,173.9,174.55,173.84,174.3,9527.0,165.4411,166.0595,165.384,165.8217,9527.0
2021-12-28 09:35:00,174.48,174.73,174.39,174.59,2191.0,165.9929,166.2307,165.9073,166.0976,2191.0
2021-12-28 09:40:00,174.45,174.85,174.44,174.84,2700.0,165.9644,166.3449,165.9549,166.3354,2700.0
2021-12-28 09:45:00,174.89,175.12,174.89,174.92,7600.0,166.383,166.6018,166.383,166.4115,7600.0
2021-12-28 09:50:00,174.55,174.7,174.4,174.48,8378.0,166.0595,166.2022,165.9168,165.9929,8378.0
2021-12-28 09:55:00,174.18,174.34,174.1,174.28,3869.0,165.7075,165.8597,165.6314,165.8026,3869.0
2021-12-28 10:00:00,174.36,174.36,174.01,174.09,5748.0,165.8787,165.8787,165.5458,165.6219,5748.0
2021-12-28 10:05:00,173.96,173.96,173.78,173.87,2227.0,165.4982,165.4982,165.327,165.4126,2227.0
2021-12-28 10:10:00,173.91,174.29,173.86,174.12,2304.0,165.4506,165.8121,165.4031,165.6504,2304.0
2021-12-28 10:15:00,174.13,174.34,174.01,174.01,3478.0,165.6599,165.8597,165.5458,165.5458,3478.0
2021-12-28 10:20:00,173.97,174.14,173.94,174.14,1927.0,165.5077,165.6694,165.4792,165.6694,1927.0
2021-12-28 10:25:00,174.08,174.24,174.07,174.2,3105.0,165.6124,165.7646,165.6028,165.7265,3105.0
2021-12-28 10:30:00,174.16,174.2,174.02,174.17,2921.0,165.6885,165.7265,165.5553,165.698,2921.0
2021-12-28 10:35:00,174.26,174.27,174.04,174.05,2400.0,165.7836,165.7931,165.5743,165.5838,2400.0
2021-12-28 10:40:00,174.03,174.18,174.0,174.13,2295.0,165.5648,165.7075,165.5363,165.6599,2295.0
2021-12-28 10:45:00,174.08,174.22,174.06,174.22,2067.0,165.6124,165.7456,165.5933,165.7456,2067.0
2021-12-28 10:50:00,174.14,174.19,173.98,174.11,3649.0,165.6694,165.717,165.5172,165.6409,3649.0
2021-12-28 10:55:00,174.02,174.17,174.02,174.16,862.0,165.5553,165.698,165.5553,165.6885,862.0
2021-12-28 11:00:00,174.14,174.32,174.13,174.25,1731.0,165.6694,165.8407,165.6599,165.7741,1731.0
2021-12-28 11:05:00,174.31,174.36,174.27,174.36,2167.0,165.8312,165.8787,165.7931,165.8787,2167.0
2021-12-28 11:10:00,174.35,174.42,174.34,174.42,1161.0,165.8692,165.9358,165.8597,165.9358,1161.0
2021-12-28 11:15:00,174.43,174.53,174.4,174.49,3283.0,165.9453,166.0405,165.9168,166.0024,3283.0
2021-12-28 11:20:00,174.58,174.58,174.47,174.47,1312.0,166.088,166.088,165.9834,165.9834,1312.0
2021-12-28 11:25:00,174.38,174.4,174.23,174.31,2167.0,165.8978,165.9168,165.7551,165.8312,2167.0
2021-12-28 11:30:00,174.25,174.5,174.18,174.45,5225.0,165.7741,166.0119,165.7075,165.9644,5225.0
2021-12-28 11:35:00,174.41,174.47,174.4,174.46,2270.0,165.9263,165.9834,165.9168,165.9739,2270.0
2021-12-28 11:40:00,174.46,174.46,174.25,174.25,3138.0,165.9739,165.9739,165.7741,165.7741,3138.0
2021-12-28 11:45:00,174.27,174.33,174.21,174.3,2327.0,165.7931,165.8502,165.736,165.8217,2327.0
2021-12-28 11:50:00,174.4,174.42,174.35,174.35,917.0,165.9168,165.9358,165.8692,165.8692,917.0
2021-12-28 11:55:00,174.39,174.39,174.31,174.31,500.0,165.9073,165.9073,165.8312,165.8312,500.0
2021-12-28 12:00:00,174.3,174.39,174.3,174.36,2443.0,165.8217,165.9073,165.8217,165.8787,2443.0
2021-12-28 12:05:00,174.37,174.4,174.32,174.32,1682.0,165.8883,165.9168,165.8407,165.8407,1682.0
2021-12-28 12:10:00,174.3,174.32,174.21,174.3,2133.0,165.8217,165.8407,165.736,165.8217,2133.0
2021-12-28 12:15:00,174.25,174.31,174.25,174.28,700.0,165.7741,165.8312,165.7741,165.8026,700.0
2021-12-28 12:20:00,174.27,174.27,174.08,174.08,3292.0,165.7931,165.7931,165.6124,165.6124,3292.0
2021-12-28 12:25:00,174.07,174.12,173.84,173.9,1911.0,165.6028,165.6504,165.384,165.4411,1911.0
2021-12-28 12:30:00,173.87,173.88,173.57,173.57,3096.0,165.4126,165.4221,165.1272,165.1272,3096.0
2021-12-28 12:35:00,173.57,173.71,173.54,173.7,1785.0,165.1272,165.2604,165.0986,165.2508,1785.0
2021-12-28 12:40:00,173.64,173.75,173.64,173.69,1691.0,165.1938,165.2984,165.1938,165.2413,1691.0
2021-12-28 12:45:00,173.73,173.9,173.69,173.9,4281.0,165.2794,165.4411,165.2413,165.4411,4281.0
2021-12-28 12:50:00,173.87,173.91,173.82,173.83,2576.0,165.4126,165.4506,165.365,165.3745,2576.0
2021-12-28 12:55:00,173.86,173.97,173.86,173.93,3389.0,165.4031,165.5077,165.4031,165.4697,3389.0
2021-12-28 13:00:00,173.93,174.03,173.92,174.02,1735.0,165.4697,165.5648,165.4601,165.5553,1735.0
2021-12-28 13:05:00,174.01,174.01,173.97,174.01,1279.0,165.5458,165.5458,165.5077,165.5458,1279.0
2021-12-28 13:10:00,173.96,173.96,173.88,173.91,823.0,165.4982,165.4982,165.4221,165.4506,823.0
2021-12-28 13:15:00,173.94,174.01,173.92,173.98,1421.0,165.4792,165.5458,165.4601,165.5172,1421.0
2021-12-28 13:20:00,173.97,174.01,173.93,173.94,1673.0,165.5077,165.5458,165.4697,165.4792,1673.0
2021-12-28 13:25:00,174.0,174.0,173.93,173.99,801.0,165.5363,165.5363,165.4697,165.5267,801.0
2021-12-28 13:30:00,173.97,173.99,173.87,173.9,991.0,165.5077,165.5267,165.4126,165.4411,991.0
2021-12-28 13:35:00,173.93,174.0,173.86,173.86,1957.0,165.4697,165.5363,165.4031,165.4031,1957.0
2021-12-28 13:40:00,173.84,173.96,173.83,173.84,1886.0,165.384,165.4982,165.3745,165.384,1886.0
2021-12-28 13:45:00,173.85,173.94,173.83,173.92,5666.0,165.3935,165.4792,165.3745,165.4601,5666.0
2021-12-28 13:50:00,173.94,174.01,173.91,174.01,1382.0,165.4792,165.5458,165.4506,165.5458,1382.0
2021-12-28 13:55:00,174.0,174.16,173.95,174.14,4230.0,165.5363,165.6885,165.4887,165.6694,4230.0
2021-12-28 14:00:00,174.07,174.07,173.95,173.95,1696.0,165.6028,165.6028,165.4887,165.4887,1696.0
2021-12-28 14:05:00,173.91,173.93,173.85,173.85,1587.0,165.4506,165.4697,165.3935,165.3935,1587.0
2021-12-28 14:10:00,173.83,173.84,173.69,173.69,2359.0,165.3745,165.384,165.2413,165.2413,2359.0
2021-12-28 14:15:00,173.75,173.78,173.72,173.73,3931.0,165.2984,165.327,165.2699,165.2794,3931.0
2021-12-28 14:20:00,173.72,173.83,173.72,173.77,2491.0,165.2699,165.3745,165.2699,165.3174,2491.0
2021-12-28 14:25:00,173.78,173.81,173.75,173.77,1971.0,165.327,165.3555,165.2984,165.3174,1971.0
2021-12-28 14:30:00,173.75,173.78,173.67,173.68,2590.0,165.2984,165.327,165.2223,165.2318,2590.0
2021-12-28 14:35:00,173.66,173.75,173.62,173.74,4132.0,165.2128,165.2984,165.1747,165.2889,4132.0
2021-12-28 14:40:00,173.77,173.86,173.77,173.81,1816.0,165.3174,165.4031,165.3174,165.3555,1816.0
2021-12-28 14:45:00,173.82,173.82,173.77,173.8,1703.0,165.365,165.365,165.3174,165.346,1703.0
2021-12-28 14:50:00,173.81,173.81,173.75,173.81,3548.0,165.3555,165.3555,165.2984,165.3555,3548.0
2021-12-28 14:55:00,173.84,173.85,173.78,173.78,1700.0,165.384,165.3935,165.327,165.327,1700.0
2021-12-28 15:00:00,173.75,173.8,173.73,173.78,1402.0,165.2984,165.346,165.2794,165.327,1402.0
2021-12-28 15:05:00,173.81,173.83,173.76,173.81,2709.0,165.3555,165.3745,165.3079,165.3555,2709.0
2021-12-28 15:10:00,173.79,173.83,173.78,173.79,2154.0,165.3365,165.3745,165.327,165.3365,2154.0
2021-12-28 15:15:00,173.78,173.8,173.64,173.66,2615.0,165.327,165.346,165.1938,165.2128,2615.0
2021-12-28 15:20:00,173.72,173.72,173.62,173.67,1660.0,165.2699,165.2699,165.1747,165.2223,1660.0
2021-12-28 15:25:00,173.68,173.71,173.61,173.69,2848.0,165.2318,165.2604,165.1652,165.2413,2848.0
2021-12-28 15:30:00,173.67,173.68,173.42,173.53,4031.0,165.2223,165.2318,164.9845,165.0891,4031.0
2021-12-28 15:35:00,173.53,173.68,173.53,173.68,2044.0,165.0891,165.2318,165.0891,165.2318,2044.0
2021-12-28 15:40:00,173.62,173.81,173.61,173.68,3699.0,165.1747,165.3555,165.1652,165.2318,3699.0
2021-12-28 15:45:00,173.74,173.9,173.73,173.81,5363.0,165.2889,165.4411,165.2794,165.3555,5363.0
2021-12-28 15:50:00,173.68,173.75,173.54,173.64,10601.0,165.2318,165.2984,165.0986,165.1938,10601.0
2021-12-28 15:55:00,173.66,173.81,173.58,173.81,45663.0,165.2128,165.3555,165.1367,165.3555,45663.0
2021-12-29 09:30:00,173.9,174.35,173.9,174.16,8645.0,165.4411,165.8692,165.4411,165.6885,8645.0
2021-12-29 09:35:00,174.47,174.58,174.34,174.45,1940.0,165.9834,166.088,165.8597,165.9644,1940.0
2021-12-29 09:40:00,174.55,174.73,174.41,174.41,2136.0,166.0595,166.2307,165.9263,165.9263,2136.0
2021-12-29 09:45:00,174.33,174.73,174.21,174.73,3210.0,165.8502,166.2307,165.736,166.2307,3210.0
2021-12-29 09:50:00,174.65,174.67,174.31,174.31,4798.0,166.1546,166.1737,165.8312,165.8312,4798.0
2021-12-29 09:55:00,174.19,174.34,174.16,174.16,700.0,165.717,165.8597,165.6885,165.6885,700.0
2021-12-29 10:00:00,174.28,174.43,173.98,174.06,5453.0,165.8026,165.9453,165.5172,165.5933,5453.0
2021-12-29 10:05:00,174.36,174.48,174.35,174.43,6988.0,165.8787,165.9929,165.8692,165.9453,6988.0
2021-12-29 10:10:00,174.46,174.63,174.37,174.46,2478.0,165.9739,166.1356,165.8883,165.9739,2478.0
2021-12-29 10:15:00,174.55,174.77,174.52,174.65,4324.0,166.0595,166.2688,166.031,166.1546,4324.0
2021-12-29 10:20:00,174.73,174.84,174.65,174.84,1643.0,166.2307,166.3354,166.1546,166.3354,1643.0
2021-12-29 10:25:00,174.9,174.9,174.6,174.7,2670.0,166.3925,166.3925,166.1071,166.2022,2670.0
2021-12-29 10:30:00,174.72,174.76,174.55,174.57,1260.0,166.2212,166.2593,166.0595,166.0785,1260.0
2021-12-29 10:35:00,174.67,174.72,174.52,174.62,1044.0,166.1737,166.2212,166.031,166.1261,1044.0
2021-12-29 10:40:00,174.65,174.86,174.64,174.81,1899.0,166.1546,166.3544,166.1451,166.3069,1899.0
2021-12-29 10:45:00,174.82,174.89,174.64,174.71,2961.0,166.3164,166.383,166.1451,166.2117,2961.0
2021-12-29 10:50:00,174.64,174.64,174.52,174.58,1682.0,166.1451,166.1451,166.031,166.088,1682.0
2021-12-29 10:55:00,174.64,174.64,174.52,174.59,1385.0,166.1451,166.1451,166.031,166.0976,1385.0
2021-12-29 11:00:00,174.36,174.38,174.31,174.31,1204.0,165.8787,165.8978,165.8312,165.8312,1204.0
2021-12-29 11:05:00,174.21,174.25,174.06,174.17,4888.0,165.736,165.7741,165.5933,165.698,4888.0
2021-12-29 11:10:00,174.17,174.27,173.78,173.78,13723.0,165.698,165.7931,165.327,165.327,13723.0
2021-12-29 11:15:00,173.87,174.1,173.87,174.1,600.0,165.4126,165.6314,165.4126,165.6314,600.0
2021-12-29 11:20:00,174.24,174.25,174.19,174.19,700.0,165.7646,165.7741,165.717,165.717,700.0
2021-12-29 11:25:00,174.24,174.32,174.17,174.21,1922.0,165.7646,165.8407,165.698,165.736,1922.0
2021-12-29 11:30:00,174.27,174.61,174.26,174.61,1273.0,165.7931,166.1166,165.7836,166.1166,1273.0
2021-12-29 11:35:00,174.6,174.6,174.46,174.46,1825.0,166.1071,166.1071,165.9739,165.9739,1825.0
2021-12-29 11:40:00,174.34,174.56,174.27,174.56,1981.0,165.8597,166.069,165.7931,166.069,1981.0
2021-12-29 11:45:00,174.47,174.55,174.44,174.49,600.0,165.9834,166.0595,165.9549,166.0024,600.0
2021-12-29 11:50:00,174.38,174.48,174.37,174.37,1443.0,165.8978,165.9929,165.8883,165.8883,1443.0
2021-12-29 11:55:00,174.41,174.41,174.26,174.27,1282.0,165.9263,165.9263,165.7836,165.7931,1282.0
2021-12-29 12:00:00,174.26,174.26,174.04,174.09,1852.0,165.7836,165.7836,165.5743,165.6219,1852.0
2021-12-29 12:05:00,174.05,174.06,173.97,173.98,2763.0,165.5838,165.5933,165.5077,165.5172,2763.0
2021-12-29 12:10:00,173.97,173.97,173.82,173.86,2945.0,165.5077,165.5077,165.365,165.4031,2945.0
2021-12-29 12:15:00,173.83,173.89,173.83,173.83,1388.0,165.3745,165.4316,165.3745,165.3745,1388.0
2021-12-29 12:20:00,173.9,174.05,173.88,173.91,1714.0,165.4411,165.5838,165.4221,165.4506,1714.0
2021-12-29 12:25:00,173.85,173.92,173.81,173.88,1354.0,165.3935,165.4601,165.3555,165.4221,1354.0
2021-12-29 12:30:00,173.88,174.05,173.88,174.05,800.0,165.4221,165.5838,165.4221,165.5838,800.0
2021-12-29 12:35:00,174.05,174.11,174.0,174.11,2247.0,165.5838,165.6409,165.5363,165.6409,2247.0
2021-12-29 12:40:00,174.0,174.02,173.97,174.01,2202.0,165.5363,165.5553,165.5077,165.5458,2202.0
2021-12-29 12:45:00,174.0,174.09,173.96,174.05,1113.0,165.5363,165.6219,165.4982,165.5838,1113.0
2021-12-29 12:50:00,174.08,174.1,174.01,174.01,1001.0,165.6124,165.6314,165.5458,165.5458,1001.0
2021-12-29 12:55:00,174.06,174.07,174.01,174.04,1602.0,165.5933,165.6028,165.5458,165.5743,1602.0
2021-12-29 13:00:00,174.08,174.45,174.07,174.45,4053.0,165.6124,165.9644,165.6028,165.9644,4053.0
2021-12-29 13:05:00,174.4,174.57,174.39,174.42,8068.0,165.9168,166.0785,165.9073,165.9358,8068.0
2021-12-29 13:10:00,174.33,174.38,174.24,174.24,2284.0,165.8502,165.8978,165.7646,165.7646,2284.0
2021-12-29 13:15:00,174.17,174.24,174.17,174.24,1627.0,165.698,165.7646,165.698,165.7646,1627.0
2021-12-29 13:20:00,174.27,174.31,174.16,174.16,952.0,165.7931,165.8312,165.6885,165.6885,952.0
2021-12-29 13:25:00,174.16,174.19,174.07,174.08,1936.0,165.6885,165.717,165.6028,165.6124,1936.0
2021-12-29 13:30:00,174.12,174.21,174.12,174.13,2741.0,165.6504,165.736,165.6504,165.6599,2741.0
2021-12-29 13:35:00,174.13,174.19,174.02,174.03,2600.0,165.6599,165.717,165.5553,165.5648,2600.0
2021-12-29 13:40:00,174.03,174.09,173.99,173.99,3081.0,165.5648,165.6219,165.5267,165.5267,3081.0
2021-12-29 13:45:00,173.96,174.04,173.95,174.04,1492.0,165.4982,165.5743,165.4887,165.5743,1492.0
2021-12-29 13:50:00,174.05,174.19,174.04,174.19,2996.0,165.5838,165.717,165.5743,165.717,2996.0
2021-12-29 13:55:00,174.25,174.26,174.15,174.15,4002.0,165.7741,165.7836,165.679,165.679,4002.0
2021-12-29 14:00:00,174.17,174.17,174.08,174.14,2774.0,165.698,165.698,165.6124,165.6694,2774.0
2021-12-29 14:05:00,174.11,174.14,174.06,174.06,600.0,165.6409,165.6694,165.5933,165.5933,600.0
2021-12-29 14:10:00,174.09,174.11,174.06,174.08,1863.0,165.6219,165.6409,165.5933,165.6124,1863.0
2021-12-29 14:15:00,174.11,174.11,173.99,174.05,2315.0,165.6409,165.6409,165.5267,165.5838,2315.0
2021-12-29 14:20:00,174.02,174.07,173.88,173.88,1467.0,165.5553,165.6028,165.4221,165.4221,1467.0
2021-12-29 14:25:00,173.92,173.92,173.78,173.78,1359.0,165.4601,165.4601,165.327,165.327,1359.0
2021-12-29 14:30:00,173.82,173.94,173.81,173.84,1603.0,165.365,165.4792,165.3555,165.384,1603.0
2021-12-29 14:35:00,173.85,173.97,173.85,173.97,1524.0,165.3935,165.5077,165.3935,165.5077,1524.0
2021-12-29 14:40:00,173.91,173.93,173.88,173.89,2496.0,165.4506,165.4697,165.4221,165.4316,2496.0
2021-12-29 14:45:00,173.89,173.9,173.85,173.86,1720.0,165.4316,165.4411,165.3935,165.4031,1720.0
2021-12-29 14:50:00,173.89,173.94,173.87,173.9,1733.0,165.4316,165.4792,165.4126,165.4411,1733.0
2021-12-29 14:55:00,173.95,174.01,173.86,173.89,11194.0,165.4887,165.5458,165.4031,165.4316,11194.0
2021-12-29 15:00:00,173.91,174.18,173.9,174.18,2477.0,165.4506,165.7075,165.4411,165.7075,2477.0
2021-12-29 15:05:00,174.17,174.28,174.14,174.23,9049.0,165.698,165.8026,165.6694,165.7551,9049.0
2021-12-29 15:10:00,174.19,174.29,174.14,174.23,5369.0,165.717,165.8121,165.6694,165.7551,5369.0
2021-12-29 15:15:00,174.26,174.34,174.26,174.34,5434.0,165.7836,165.8597,165.7836,165.8597,5434.0
2021-12-29 15:20:00,174.39,174.47,174.36,174.47,2263.0,165.9073,165.9834,165.8787,165.9834,2263.0
2021-12-29 15:25:00,174.45,174.55,174.44,174.51,4023.0,165.9644,166.0595,165.9549,166.0214,4023.0
2021-12-29 15:30:00,174.53,174.53,174.35,174.48,9040.0,166.0405,166.0405,165.8692,165.9929,9040.0
2021-12-29 15:35:00,174.44,174.53,174.38,174.44,6303.0,165.9549,166.0405,165.8978,165.9549,6303.0
2021-12-29 15:40:00,174.46,174.5,174.31,174.36,15301.0,165.9739,166.0119,165.8312,165.8787,15301.0
2021-12-29 15:45:00,174.38,174.49,174.3,174.48,10098.0,165.8978,166.0024,165.8217,165.9929,10098.0
2021-12-29 15:50:00,174.49,174.51,174.2,174.23,23186.0,166.0024,166.0214,165.7265,165.7551,23186.0
2021-12-29 15:55:00,174.23,174.24,173.87,173.91,100075.0,165.7551,165.7646,165.4126,165.4506,100075.0
2021-12-30 09:30:00,174.43,174.81,173.82,174.5,8894.0,165.9453,166.3069,165.365,166.0119,8894.0
2021-12-30 09:35:00,174.92,175.0,174.68,174.85,2993.0,166.4115,166.4876,166.1832,166.3449,2993.0
2021-12-30 09:40:00,174.77,174.78,173.96,174.52,6321.0,166.2688,166.2783,165.4982,166.031,6321.0
2021-12-30 09:45:00,174.44,174.58,174.17,174.17,2581.0,165.9549,166.088,165.698,165.698,2581.0
2021-12-30 09:50:00,174.4,174.44,174.18,174.3,2281.0,165.9168,165.9549,165.7075,165.8217,2281.0
2021-12-30 09:55:00,174.35,174.37,173.83,173.83,5444.0,165.8692,165.8883,165.3745,165.3745,5444.0
2021-12-30 10:00:00,174.04,174.09,173.89,173.89,1644.0,165.5743,165.6219,165.4316,165.4316,1644.0
2021-12-30 10:05:00,173.93,174.32,173.93,174.32,1867.0,165.4697,165.8407,165.4697,165.8407,1867.0
2021-12-30 10:10:00,174.41,174.49,174.24,174.49,8045.0,165.9263,166.0024,165.7646,166.0024,8045.0
2021-12-30 10:15:00,174.46,174.61,174.44,174.57,6257.0,165.9739,166.1166,165.9549,166.0785,6257.0
2021-12-30 10:20:00,174.55,174.69,174.49,174.56,2857.0,166.0595,166.1927,166.0024,166.069,2857.0
2021-12-30 10:25:00,174.51,174.56,174.23,174.24,1892.0,166.0214,166.069,165.7551,165.7646,1892.0
2021-12-30 10:30:00,174.22,174.39,174.18,174.35,5383.0,165.7456,165.9073,165.7075,165.8692,5383.0
2021-12-30 10:35:00,174.31,174.35,174.2,174.25,2973.0,165.8312,165.8692,165.7265,165.7741,2973.0
2021-12-30 10:40:00,174.18,174.23,173.95,173.95,3271.0,165.7075,165.7551,165.4887,165.4887,3271.0
2021-12-30 10:45:00,174.05,174.05,173.75,173.89,6671.0,165.5838,165.5838,165.2984,165.4316,6671.0
2021-12-30 10:50:00,173.96,173.96,173.82,173.91,4758.0,165.4982,165.4982,165.365,165.4506,4758.0
2021-12-30 10:55:00,173.87,173.91,173.77,173.79,4430.0,165.4126,165.4506,165.3174,165.3365,4430.0
2021-12-30 11:00:00,173.79,173.92,173.76,173.81,4574.0,165.3365,165.4601,165.3079,165.3555,4574.0
2021-12-30 11:05:00,173.84,173.89,173.73,173.73,2158.0,165.384,165.4316,165.2794,165.2794,2158.0
2021-12-30 11:10:00,173.82,173.87,173.78,173.81,1995.0,165.365,165.4126,165.327,165.3555,1995.0
2021-12-30 11:15:00,173.78,173.81,173.74,173.75,3387.0,165.327,165.3555,165.2889,165.2984,3387.0
2021-12-30 11:20:00,173.81,173.96,173.79,173.96,5449.0,165.3555,165.4982,165.3365,165.4982,5449.0
2021-12-30 11:25:00,173.91,174.04,173.91,174.03,3412.0,165.4506,165.5743,165.4506,165.5648,3412.0
2021-12-30 11:30:00,173.93,174.01,173.92,173.94,1177.0,165.4697,165.5458,165.4601,165.4792,1177.0
2021-12-30 11:35:00,173.98,174.07,173.97,174.0,3178.0,165.5172,165.6028,165.5077,165.5363,3178.0
2021-12-30 11:40:00,174.08,174.14,174.0,174.14,1717.0,165.6124,165.6694,165.5363,165.6694,1717.0
2021-12-30 11:45:00,174.15,174.16,174.03,174.15,2100.0,165.679,165.6885,165.5648,165.679,2100.0
2021-12-30 11:50:00,174.1,174.1,174.0,174.0,1843.0,165.6314,165.6314,165.5363,165.5363,1843.0
2021-12-30 11:55:00,174.02,174.02,173.93,173.95,2244.0,165.5553,165.5553,165.4697,165.4887,2244.0
2021-12-30 12:00:00,173.94,174.01,173.94,174.01,4687.0,165.4792,165.5458,165.4792,165.5458,4687.0
2021-12-30 12:05:00,174.03,174.12,174.0,174.06,2120.0,165.5648,165.6504,165.5363,165.5933,2120.0
2021-12-30 12:10:00,174.04,174.06,173.96,173.96,1841.0,165.5743,165.5933,165.4982,165.4982,1841.0
2021-12-30 12:15:00,173.95,173.95,173.92,173.95,728.0,165.4887,165.4887,165.4601,165.4887,728.0
2021-12-30 12:20:00,174.02,174.11,174.01,174.11,709.0,165.5553,165.6409,165.5458,165.6409,709.0
2021-12-30 12:25:00,174.13,174.3,174.13,174.3,1718.0,165.6599,165.8217,165.6599,165.8217,1718.0
2021-12-30 12:30:00,174.27,174.32,174.22,174.31,2033.0,165.7931,165.8407,165.7456,165.8312,2033.0
2021-12-30 12:35:00,174.25,174.26,174.17,174.2,1150.0,165.7741,165.7836,165.698,165.7265,1150.0
2021-12-30 12:40:00,174.19,174.24,174.16,174.2,1929.0,165.717,165.7646,165.6885,165.7265,1929.0
2021-12-30 12:45:00,174.24,174.24,174.13,174.13,1950.0,165.7646,165.7646,165.6599,165.6599,1950.0
2021-12-30 12:50:00,174.11,174.16,174.11,174.16,700.0,165.6409,165.6885,165.6409,165.6885,700.0
2021-12-30 12:55:00,174.18,174.27,174.18,174.27,2133.0,165.7075,165.7931,165.7075,165.7931,2133.0
2021-12-30 13:00:00,174.25,174.26,174.18,174.18,3478.0,165.7741,165.7836,165.7075,165.7075,3478.0
2021-12-30 13:05:00,174.18,174.24,174.17,174.24,900.0,165.7075,165.7646,165.698,165.7646,900.0
2021-12-30 13:10:00,174.19,174.23,174.1,174.1,1457.0,165.717,165.7551,165.6314,165.6314,1457.0
2021-12-30 13:15:00,174.14,174.14,174.06,174.06,1341.0,165.6694,165.6694,165.5933,165.5933,1341.0
2021-12-30 13:20:00,174.06,174.07,173.96,174.04,2423.0,165.5933,165.6028,165.4982,165.5743,2423.0
2021-12-30 13:25:00,174.04,174.09,173.98,173.98,3195.0,165.5743,165.6219,165.5172,165.5172,3195.0
2021-12-30 13:30:00,173.95,173.96,173.93,173.93,400.0,165.4887,165.4982,165.4697,165.4697,400.0
2021-12-30 13:35:00,173.93,173.98,173.92,173.98,4333.0,165.4697,165.5172,165.4601,165.5172,4333.0
2021-12-30 13:40:00,173.95,174.05,173.95,174.05,1428.0,165.4887,165.5838,165.4887,165.5838,1428.0
2021-12-30 13:45:00,174.03,174.17,174.03,174.13,1301.0,165.5648,165.698,165.5648,165.6599,1301.0
2021-12-30 13:50:00,174.13,174.23,174.13,174.21,1339.0,165.6599,165.7551,165.6599,165.736,1339.0
2021-12-30 13:55:00,174.23,174.26,174.18,174.26,1897.0,165.7551,165.7836,165.7075,165.7836,1897.0
2021-12-30 14:00:00,174.24,174.24,174.07,174.07,2115.0,165.7646,165.7646,165.6028,165.6028,2115.0
2021-12-30 14:05:00,174.11,174.22,174.06,174.2,1103.0,165.6409,165.7456,165.5933,165.7265,1103.0
2021-12-30 14:10:00,174.17,174.2,174.09,174.09,2003.0,165.698,165.7265,165.6219,165.6219,2003.0
2021-12-30 14:15:00,174.2,174.29,174.17,174.22,2621.0,165.7265,165.8121,165.698,165.7456,2621.0
2021-12-30 14:20:00,174.23,174.27,174.16,174.17,3110.0,165.7551,165.7931,165.6885,165.698,3110.0
2021-12-30 14:25:00,174.22,174.28,174.22,174.27,3705.0,165.7456,165.8026,165.7456,165.7931,3705.0
2021-12-30 14:30:00,174.24,174.29,174.19,174.21,2098.0,165.7646,165.8121,165.717,165.736,2098.0
2021-12-30 14:35:00,174.17,174.23,174.14,174.23,1001.0,165.698,165.7551,165.6694,165.7551,1001.0
2021-12-30 14:40:00,174.26,174.26,174.21,174.22,1792.0,165.7836,165.7836,165.736,165.7456,1792.0
2021-12-30 14:45:00,174.21,174.27,174.2,174.27,1672.0,165.736,165.7931,165.7265,165.7931,1672.0
2021-12-30 14:50:00,174.23,174.23,174.17,174.17,1451.0,165.7551,165.7551,165.698,165.698,1451.0
2021-12-30 14:55:00,174.2,174.21,174.15,174.17,2546.0,165.7265,165.736,165.679,165.698,2546.0
2021-12-30 15:00:00,174.15,174.15,174.02,174.06,2579.0,165.679,165.679,165.5553,165.5933,2579.0
2021-12-30 15:05:00,174.05,174.09,174.02,174.06,1413.0,165.5838,165.6219,165.5553,165.5933,1413.0
2021-12-30 15:10:00,174.07,174.09,174.02,174.07,1761.0,165.6028,165.6219,165.5553,165.6028,1761.0
2021-12-30 15:15:00,174.08,174.17,174.05,174.17,1273.0,165.6124,165.698,165.5838,165.698,1273.0
2021-12-30 15:20:00,174.21,174.27,174.08,174.08,4693.0,165.736,165.7931,165.6124,165.6124,4693.0
2021-12-30 15:25:00,174.09,174.16,174.03,174.04,2561.0,165.6219,165.6885,165.5648,165.5743,2561.0
2021-12-30 15:30:00,174.09,174.11,174.05,174.05,1338.0,165.6219,165.6409,165.5838,165.5838,1338.0
2021-12-30 15:35:00,174.01,174.01,173.9,173.93,4089.0,165.5458,165.5458,165.4411,165.4697,4089.0
2021-12-30 15:40:00,173.92,173.99,173.85,173.86,7207.0,165.4601,165.5267,165.3935,165.4031,7207.0
2021-12-30 15:45:00,173.89,174.06,173.81,173.93,11319.0,165.4316,165.5933,165.3555,165.4697,11319.0
2021-12-30 15:50:00,173.8,173.83,173.39,173.59,43404.0,165.346,165.3745,164.9559,165.1462,43404.0
2021-12-30 15:55:00,173.66,173.67,173.27,173.55,57865.0,165.2128,165.2223,164.8418,165.1081,57865.0
2021-12-31 09:30:00,173.07,173.41,172.81,173.09,9977.0,164.6515,164.975,164.4041,164.6705,9977.0
2021-12-31 09:35:00,173.39,173.57,173.37,173.4,1081.0,164.9559,165.1272,164.9369,164.9654,1081.0
2021-12-31 09:40:00,173.44,173.77,173.44,173.77,1962.0,165.0035,165.3174,165.0035,165.3174,1962.0
2021-12-31 09:45:00,173.77,173.77,173.4,173.67,2407.0,165.3174,165.3174,164.9654,165.2223,2407.0
2021-12-31 09:50:00,173.56,173.68,173.41,173.41,1706.0,165.1177,165.2318,164.975,164.975,1706.0
2021-12-31 09:55:00,173.28,173.36,173.12,173.14,1003.0,164.8513,164.9274,164.6991,164.7181,1003.0
2021-12-31 10:00:00,173.07,173.27,172.96,173.27,4703.0,164.6515,164.8418,164.5468,164.8418,4703.0
2021-12-31 10:05:00,173.31,173.41,173.29,173.39,2993.0,164.8798,164.975,164.8608,164.9559,2993.0
2021-12-31 10:10:00,173.37,173.45,173.16,173.16,1488.0,164.9369,165.013,164.7371,164.7371,1488.0
2021-12-31 10:15:00,173.17,173.44,173.1,173.28,3254.0,164.7466,165.0035,164.68,164.8513,3254.0
2021-12-31 10:20:00,173.38,173.46,173.37,173.39,3051.0,164.9464,165.0225,164.9369,164.9559,3051.0
2021-12-31 10:25:00,173.38,173.55,173.37,173.49,7359.0,164.9464,165.1081,164.9369,165.0511,7359.0
2021-12-31 10:30:00,173.49,173.49,173.22,173.26,3067.0,165.0511,165.0511,164.7942,164.8322,3067.0
2021-12-31 10:35:00,173.21,173.39,173.19,173.23,3171.0,164.7847,164.9559,164.7657,164.8037,3171.0
2021-12-31 10:40:00,173.34,173.34,173.2,173.25,2270.0,164.9084,164.9084,164.7752,164.8227,2270.0
2021-12-31 10:45:00,173.24,173.26,173.11,173.11,3598.0,164.8132,164.8322,164.6895,164.6895,3598.0
2021-12-31 10:50:00,173.15,173.43,173.13,173.43,3900.0,164.7276,164.994,164.7086,164.994,3900.0
2021-12-31 10:55:00,173.43,173.64,173.37,173.53,4071.0,164.994,165.1938,164.9369,165.0891,4071.0
2021-12-31 11:00:00,173.63,173.76,173.56,173.56,2545.0,165.1843,165.3079,165.1177,165.1177,2545.0
2021-12-31 11:05:00,173.59,173.59,173.42,173.42,3621.0,165.1462,165.1462,164.9845,164.9845,3621.0
2021-12-31 11:10:00,173.4,173.48,173.34,173.45,11228.0,164.9654,165.0415,164.9084,165.013,11228.0
2021-12-31 11:15:00,173.42,173.52,173.31,173.52,6574.0,164.9845,165.0796,164.8798,165.0796,6574.0
2021-12-31 11:20:00,173.5,173.5,173.44,173.44,810.0,165.0606,165.0606,165.0035,165.0035,810.0
2021-12-31 11:25:00,173.44,173.49,173.3,173.3,3054.0,165.0035,165.0511,164.8703,164.8703,3054.0
2021-12-31 11:30:00,173.33,173.43,173.17,173.42,9072.0,164.8988,164.994,164.7466,164.9845,9072.0
2021-12-31 11:35:00,173.43,173.48,173.39,173.45,2229.0,164.994,165.0415,164.9559,165.013,2229.0
2021-12-31 11:40:00,173.57,173.64,173.55,173.64,1553.0,165.1272,165.1938,165.1081,165.1938,1553.0
2021-12-31 11:45:00,173.68,173.68,173.6,173.64,1330.0,165.2318,165.2318,165.1557,165.1938,1330.0
2021-12-31 11:50:00,173.61,173.61,173.44,173.46,3274.0,165.1652,165.1652,165.0035,165.0225,3274.0
2021-12-31 11:55:00,173.5,173.59,173.47,173.52,1324.0,165.0606,165.1462,165.032,165.0796,1324.0
2021-12-31 12:00:00,173.45,173.47,173.33,173.47,5308.0,165.013,165.032,164.8988,165.032,5308.0
2021-12-31 12:05:00,173.45,173.58,173.44,173.5,3560.0,165.013,165.1367,165.0035,165.0606,3560.0
2021-12-31 12:10:00,173.52,173.62,173.5,173.62,1503.0,165.0796,165.1747,165.0606,165.1747,1503.0
2021-12-31 12:15:00,173.58,173.68,173.55,173.68,3608.0,165.1367,165.2318,165.1081,165.2318,3608.0
2021-12-31 12:20:00,173.72,173.82,173.68,173.82,3425.0,165.2699,165.365,165.2318,165.365,3425.0
2021-12-31 12:25:00,173.84,173.89,173.6,173.77,11063.0,165.384,165.4316,165.1557,165.3174,11063.0
2021-12-31 12:30:00,173.75,173.76,173.67,173.72,965.0,165.2984,165.3079,165.2223,165.2699,965.0
2021-12-31 12:35:00,173.78,173.82,173.76,173.81,2386.0,165.327,165.365,165.3079,165.3555,2386.0
2021-12-31 12:40:00,173.82,173.92,173.74,173.92,2640.0,165.365,165.4601,165.2889,165.4601,2640.0
2021-12-31 12:45:00,173.93,173.93,173.78,173.8,4385.0,165.4697,165.4697,165.327,165.346,4385.0
2021-12-31 12:50:00,173.84,173.91,173.84,173.9,2491.0,165.384,165.4506,165.384,165.4411,2491.0
2021-12-31 12:55:00,173.91,174.11,173.91,174.11,3002.0,165.4506,165.6409,165.4506,165.6409,3002.0
2021-12-31 13:00:00,174.13,174.21,174.12,174.17,2438.0,165.6599,165.736,165.6504,165.698,2438.0
2021-12-31 13:05:00,174.2,174.21,174.04,174.2,5996.0,165.7265,165.736,165.5743,165.7265,5996.0
2021-12-31 13:10:00,174.27,174.29,174.16,174.22,3055.0,165.7931,165.8121,165.6885,165.7456,3055.0
2021-12-31 13:15:00,174.14,174.17,173.99,174.0,2568.0,165.6694,165.698,165.5267,165.5363,2568.0
2021-12-31 13:20:00,174.01,174.08,174.0,174.05,4402.0,165.5458,165.6124,165.5363,165.5838,4402.0
2021-12-31 13:25:00,174.01,174.04,173.98,174.03,5580.0,165.5458,165.5743,165.5172,165.5648,5580.0
2021-12-31 13:30:00,174.09,174.11,174.01,174.03,14254.0,165.6219,165.6409,165.5458,165.5648,14254.0
2021-12-31 13:35:00,174.03,174.16,174.03,174.07,3024.0,165.5648,165.6885,165.5648,165.6028,3024.0
2021-12-31 13:40:00,174.05,174.07,173.98,173.98,3160.0,165.5838,165.6028,165.5172,165.5172,3160.0
2021-12-31 13:45:00,173.97,174.04,173.92,174.0,2505.0,165.5077,165.5743,165.4601,165.5363,2505.0
2021-12-31 13:50:00,174.02,174.07,174.0,174.03,3922.0,165.5553,165.6028,165.5363,165.5648,3922.0
2021-12-31 13:55:00,174.01,174.11,173.99,174.09,18697.0,165.5458,165.6409,165.5267,165.6219,18697.0
2021-12-31 14:00:00,174.09,174.27,174.06,174.27,7061.0,165.6219,165.7931,165.5933,165.7931,7061.0
2021-12-31 14:05:00,174.26,174.35,174.11,174.12,3839.0,165.7836,165.8692,165.6409,165.6504,3839.0
2021-12-31 14:10:00,174.13,174.2,174.04,174.1,5992.0,165.6599,165.7265,165.5743,165.6314,5992.0
2021-12-31 14:15:00,174.03,174.03,173.89,173.9,1935.0,165.5648,165.5648,165.4316,165.4411,1935.0
2021-12-31 14:20:00,173.85,173.85,173.79,173.85,1257.0,165.3935,165.3935,165.3365,165.3935,1257.0
2021-12-31 14:25:00,173.87,173.87,173.76,173.83,1500.0,165.4126,165.4126,165.3079,165.3745,1500.0
2021-12-31 14:30:00,173.9,174.01,173.89,173.99,3187.0,165.4411,165.5458,165.4316,165.5267,3187.0
2021-12-31 14:35:00,173.95,174.03,173.92,173.99,2082.0,165.4887,165.5648,165.4601,165.5267,2082.0
2021-12-31 14:40:00,174.03,174.05,173.98,174.04,1617.0,165.5648,165.5838,165.5172,165.5743,1617.0
2021-12-31 14:45:00,173.98,173.98,173.91,173.94,2382.0,165.5172,165.5172,165.4506,165.4792,2382.0
2021-12-31 14:50:00,173.83,173.89,173.83,173.89,1000.0,165.3745,165.4316,165.3745,165.4316,1000.0
2021-12-31 14:55:00,173.9,173.93,173.66,173.72,6295.0,165.4411,165.4697,165.2128,165.2699,6295.0
2021-12-31 15:00:00,173.7,174.03,173.7,174.03,3686.0,165.2508,165.5648,165.2508,165.5648,3686.0
2021-12-31 15:05:00,174.01,174.04,173.94,173.97,4612.0,165.5458,165.5743,165.4792,165.5077,4612.0
2021-12-31 15:10:00,173.93,174.02,173.87,173.87,3709.0,165.4697,165.5553,165.4126,165.4126,3709.0
2021-12-31 15:15:00,173.84,174.02,173.83,174.02,3424.0,165.384,165.5553,165.3745,165.5553,3424.0
2021-12-31 15:20:00,173.96,173.96,173.87,173.95,2122.0,165.4982,165.4982,165.4126,165.4887,2122.0
2021-12-31 15:25:00,173.93,174.03,173.93,173.99,5868.0,165.4697,165.5648,165.4697,165.5267,5868.0
2021-12-31 15:30:00,174.02,174.03,173.85,173.98,8315.0,165.5553,165.5648,165.3935,165.5172,8315.0
2021-12-31 15:35:00,173.98,174.0,173.87,173.91,6027.0,165.5172,165.5363,165.4126,165.4506,6027.0
2021-12-31 15:40:00,173.92,174.03,173.91,173.99,6893.0,165.4601,165.5648,165.4506,165.5267,6893.0
2021-12-31 15:45:00,174.04,174.25,173.99,174.13,13574.0,165.5743,165.7741,165.5267,165.6599,13574.0
2021-12-31 15:50:00,174.13,174.13,173.82,173.83,19778.0,165.6599,165.6599,165.365,165.3745,19778.0
2021-12-31 15:55:00,173.82,173.9,173.69,173.83,53447.0,165.365,165.4411,165.2413,165.3745,53447.0
2022-01-03 09:30:00,172.04,173.0,172.04,172.31,33173.0,163.6716,164.5849,163.6716,163.9285,33173.0
2022-01-03 09:35:00,172.56,172.94,172.42,172.6,6319.0,164.1663,164.5278,164.0331,164.2044,6319.0
2022-01-03 09:40:00,172.52,172.52,171.7,171.7,10870.0,164.1282,164.1282,163.3481,163.3481,10870.0
2022-01-03 09:45:00,171.57,171.57,169.9,170.2,17501.0,163.2245,163.2245,161.6357,161.9211,17501.0
2022-01-03 09:50:00,170.2,170.66,169.71,170.65,24990.0,161.9211,162.3587,161.4549,162.3492,24990.0
2022-01-03 09:55:00,170.52,170.72,170.27,170.4,11627.0,162.2255,162.4158,161.9877,162.1114,11627.0
2022-01-03 10:00:00,170.4,170.65,169.5,169.82,13856.0,162.1114,162.3492,161.2551,161.5596,13856.0
2022-01-03 10:05:00,169.64,169.88,169.49,169.84,10156.0,161.3883,161.6167,161.2456,161.5786,10156.0
2022-01-03 10:10:00,169.8,170.52,169.73,170.52,18965.0,161.5406,162.2255,161.474,162.2255,18965.0
2022-01-03 10:15:00,170.52,170.96,170.39,170.89,8522.0,162.2255,162.6441,162.1019,162.5775,8522.0
2022-01-03 10:20:00,170.83,170.97,170.63,170.86,9234.0,162.5204,162.6536,162.3302,162.549,9234.0
2022-01-03 10:25:00,170.84,170.97,170.45,170.46,9604.0,162.53,162.6536,162.1589,162.1684,9604.0
2022-01-03 10:30:00,170.51,170.52,169.76,169.79,11845.0,162.216,162.2255,161.5025,161.531,11845.0
2022-01-03 10:35:00,169.86,170.06,169.47,170.06,25096.0,161.5976,161.7879,161.2266,161.7879,25096.0
2022-01-03 10:40:00,170.03,170.06,169.6,169.61,8810.0,161.7594,161.7879,161.3503,161.3598,8810.0
2022-01-03 10:45:00,169.24,169.66,169.06,169.43,9154.0,161.0078,161.4074,160.8365,161.1885,9154.0
2022-01-03 10:50:00,169.44,169.58,169.22,169.26,10987.0,161.1981,161.3313,160.9888,161.0268,10987.0
2022-01-03 10:55:00,169.31,169.49,169.16,169.25,9810.0,161.0744,161.2456,160.9317,161.0173,9810.0
2022-01-03 11:00:00,169.25,169.28,168.87,168.94,13726.0,161.0173,161.0458,160.6558,160.7224,13726.0
2022-01-03 11:05:00,168.94,168.99,168.57,168.61,10061.0,160.7224,160.77,160.3704,160.4084,10061.0
2022-01-03 11:10:00,168.67,169.01,168.65,169.0,13670.0,160.4655,160.789,160.4465,160.7795,13670.0
2022-01-03 11:15:00,169.01,169.02,168.7,168.7,8959.0,160.789,160.7985,160.4941,160.4941,8959.0
2022-01-03 11:20:00,168.65,168.88,168.61,168.65,15274.0,160.4465,160.6653,160.4084,160.4465,15274.0
2022-01-03 11:25:00,168.72,168.79,168.59,168.74,5113.0,160.5131,160.5797,160.3894,160.5321,5113.0
2022-01-03 11:30:00,168.71,168.71,168.5,168.52,6681.0,160.5036,160.5036,160.3038,160.3228,6681.0
2022-01-03 11:35:00,168.53,168.57,168.1,168.23,11641.0,160.3323,160.3704,159.9232,160.0469,11641.0
2022-01-03 11:40:00,168.21,168.57,168.17,168.47,9812.0,160.0279,160.3704,159.9898,160.2752,9812.0
2022-01-03 11:45:00,168.49,168.79,168.44,168.45,12265.0,160.2943,160.5797,160.2467,160.2562,12265.0
2022-01-03 11:50:00,168.47,168.56,168.34,168.38,5713.0,160.2752,160.3609,160.1516,160.1896,5713.0
2022-01-03 11:55:00,168.38,168.44,168.05,168.11,27434.0,160.1896,160.2467,159.8757,159.9328,27434.0
2022-01-03 12:00:00,168.12,168.52,168.0,168.44,17128.0,159.9423,160.3228,159.8281,160.2467,17128.0
2022-01-03 12:05:00,168.35,168.52,168.27,168.52,15978.0,160.1611,160.3228,160.085,160.3228,15978.0
2022-01-03 12:10:00,168.53,168.75,168.45,168.75,14946.0,160.3323,160.5416,160.2562,160.5416,14946.0
2022-01-03 12:15:00,168.77,168.79,168.51,168.59,9503.0,160.5607,160.5797,160.3133,160.3894,9503.0
2022-01-03 12:20:00,168.61,168.76,168.58,168.66,10697.0,160.4084,160.5511,160.3799,160.456,10697.0
2022-01-03 12:25:00,168.65,168.67,168.37,168.53,19745.0,160.4465,160.4655,160.1801,160.3323,19745.0
2022-01-03 12:30:00,168.58,168.65,168.5,168.53,14956.0,160.3799,160.4465,160.3038,160.3323,14956.0
2022-01-03 12:35:00,168.49,168.52,168.32,168.4,5657.0,160.2943,160.3228,160.1325,160.2087,5657.0
2022-01-03 12:40:00,168.37,168.41,168.26,168.36,4484.0,160.1801,160.2182,160.0755,160.1706,4484.0
2022-01-03 12:45:00,168.34,168.34,168.01,168.08,9633.0,160.1516,160.1516,159.8376,159.9042,9633.0
2022-01-03 12:50:00,168.12,168.21,167.98,167.99,7212.0,159.9423,160.0279,159.8091,159.8186,7212.0
2022-01-03 12:55:00,167.99,168.12,167.98,168.02,6733.0,159.8186,159.9423,159.8091,159.8471,6733.0
2022-01-03 13:00:00,168.02,168.15,167.94,167.99,7668.0,159.8471,159.9708,159.771,159.8186,7668.0
2022-01-03 13:05:00,167.99,168.06,167.84,167.87,14831.0,159.8186,159.8852,159.6759,159.7044,14831.0
2022-01-03 13:10:00,167.91,168.23,167.85,168.19,6934.0,159.7425,160.0469,159.6854,160.0089,6934.0
2022-01-03 13:15:00,168.15,168.19,168.07,168.14,7596.0,159.9708,160.0089,159.8947,159.9613,7596.0
2022-01-03 13:20:00,168.12,168.17,168.06,168.13,5758.0,159.9423,159.9898,159.8852,159.9518,5758.0
2022-01-03 13:25:00,168.13,168.15,168.03,168.05,9860.0,159.9518,159.9708,159.8566,159.8757,9860.0
2022-01-03 13:30:00,168.08,168.13,167.93,167.97,10284.0,159.9042,159.9518,159.7615,159.7996,10284.0
2022-01-03 13:35:00,167.97,167.97,167.63,167.66,15726.0,159.7996,159.7996,159.4761,159.5046,15726.0
2022-01-03 13:40:00,167.67,167.83,167.65,167.83,5836.0,159.5142,159.6664,159.4951,159.6664,5836.0
2022-01-03 13:45:00,167.8,167.83,167.46,167.63,25020.0,159.6378,159.6664,159.3144,159.4761,25020.0
2022-01-03 13:50:00,167.64,167.87,167.64,167.87,5437.0,159.4856,159.7044,159.4856,159.7044,5437.0
2022-01-03 13:55:00,167.91,167.94,167.78,167.89,14134.0,159.7425,159.771,159.6188,159.7235,14134.0
2022-01-03 14:00:00,167.87,168.01,167.79,167.98,56901.0,159.7044,159.8376,159.6283,159.8091,56901.0
2022-01-03 14:05:00,167.98,168.32,167.98,168.23,9136.0,159.8091,160.1325,159.8091,160.0469,9136.0
2022-01-03 14:10:00,168.2,168.26,167.98,167.98,10813.0,160.0184,160.0755,159.8091,159.8091,10813.0
2022-01-03 14:15:00,167.97,168.1,167.97,168.06,3624.0,159.7996,159.9232,159.7996,159.8852,3624.0
2022-01-03 14:20:00,168.03,168.05,167.81,167.84,8845.0,159.8566,159.8757,159.6473,159.6759,8845.0
2022-01-03 14:25:00,167.84,167.86,167.65,167.81,9933.0,159.6759,159.6949,159.4951,159.6473,9933.0
2022-01-03 14:30:00,167.82,167.84,167.67,167.82,14585.0,159.6569,159.6759,159.5142,159.6569,14585.0
2022-01-03 14:35:00,167.83,168.03,167.79,168.03,7439.0,159.6664,159.8566,159.6283,159.8566,7439.0
2022-01-03 14:40:00,168.06,168.36,168.05,168.31,8757.0,159.8852,160.1706,159.8757,160.123,8757.0
2022-01-03 14:45:00,168.31,168.32,168.09,168.27,20242.0,160.123,160.1325,159.9137,160.085,20242.0
2022-01-03 14:50:00,168.27,168.27,168.16,168.16,4503.0,160.085,160.085,159.9803,159.9803,4503.0
2022-01-03 14:55:00,168.16,168.16,168.07,168.08,4065.0,159.9803,159.9803,159.8947,159.9042,4065.0
2022-01-03 15:00:00,168.1,168.1,167.88,167.94,8907.0,159.9232,159.9232,159.7139,159.771,8907.0
2022-01-03 15:05:00,167.96,167.96,167.77,167.77,4386.0,159.7901,159.7901,159.6093,159.6093,4386.0
2022-01-03 15:10:00,167.76,167.79,167.58,167.58,11882.0,159.5998,159.6283,159.4285,159.4285,11882.0
2022-01-03 15:15:00,167.58,167.61,167.29,167.51,27223.0,159.4285,159.4571,159.1526,159.3619,27223.0
2022-01-03 15:20:00,167.5,167.73,167.44,167.5,20347.0,159.3524,159.5712,159.2953,159.3524,20347.0
2022-01-03 15:25:00,167.52,167.57,167.29,167.31,19528.0,159.3715,159.419,159.1526,159.1717,19528.0
2022-01-03 15:30:00,167.36,167.52,167.2,167.41,34512.0,159.2192,159.3715,159.067,159.2668,34512.0
2022-01-03 15:35:00,167.45,167.72,167.45,167.5,25143.0,159.3049,159.5617,159.3049,159.3524,25143.0
2022-01-03 15:40:00,167.53,167.66,167.35,167.42,35028.0,159.381,159.5046,159.2097,159.2763,35028.0
2022-01-03 15:45:00,167.41,167.94,167.4,167.84,41846.0,159.2668,159.771,159.2573,159.6759,41846.0
2022-01-03 15:50:00,167.81,167.82,167.22,167.36,79261.0,159.6473,159.6569,159.086,159.2192,79261.0
2022-01-03 15:55:00,167.36,167.38,167.16,167.25,152554.0,159.2192,159.2383,159.029,159.1146,152554.0
2022-01-04 09:30:00,167.77,168.29,166.85,166.85,40382.0,159.6093,160.104,158.734,158.734,40382.0
2022-01-04 09:35:00,166.83,167.05,166.05,166.28,26643.0,158.715,158.9243,157.973,158.1918,26643.0
2022-01-04 09:40:00,166.27,166.31,165.68,166.06,149947.0,158.1823,158.2203,157.621,157.9825,149947.0
2022-01-04 09:45:00,166.08,166.22,164.66,164.76,105282.0,158.0015,158.1347,156.6506,156.7457,105282.0
2022-01-04 09:50:00,164.76,165.55,164.62,165.15,40970.0,156.7457,157.4973,156.6125,157.1167,40970.0
2022-01-04 09:55:00,165.14,165.54,165.0,165.36,86784.0,157.1072,157.4878,156.974,157.3165,86784.0
2022-01-04 10:00:00,165.33,166.59,165.21,166.47,30775.0,157.288,158.4867,157.1738,158.3725,30775.0
2022-01-04 10:05:00,166.46,166.64,166.11,166.14,28595.0,158.363,158.5343,158.03,158.0586,28595.0
2022-01-04 10:10:00,166.23,166.32,165.68,165.84,18420.0,158.1442,158.2298,157.621,157.7732,18420.0
2022-01-04 10:15:00,165.83,165.95,165.46,165.67,15163.0,157.7637,157.8778,157.4117,157.6114,15163.0
2022-01-04 10:20:00,165.65,165.71,165.05,165.1,13159.0,157.5924,157.6495,157.0216,157.0692,13159.0
2022-01-04 10:25:00,165.09,165.22,164.69,165.11,25636.0,157.0597,157.1833,156.6791,157.0787,25636.0
2022-01-04 10:30:00,165.16,165.5,165.05,165.1,22178.0,157.1263,157.4497,157.0216,157.0692,22178.0
2022-01-04 10:35:00,165.12,165.25,164.91,165.25,21717.0,157.0882,157.2119,156.8884,157.2119,21717.0
2022-01-04 10:40:00,165.32,165.6,164.94,165.05,32358.0,157.2785,157.5448,156.917,157.0216,32358.0
2022-01-04 10:45:00,165.06,165.06,164.61,164.69,13820.0,157.0311,157.0311,156.603,156.6791,13820.0
2022-01-04 10:50:00,164.68,164.88,164.56,164.88,36566.0,156.6696,156.8599,156.5554,156.8599,36566.0
2022-01-04 10:55:00,164.9,165.2,164.77,165.07,38456.0,156.8789,157.1643,156.7552,157.0406,38456.0
2022-01-04 11:00:00,165.09,166.15,165.03,166.15,74953.0,157.0597,158.0681,157.0026,158.0681,74953.0
2022-01-04 11:05:00,166.16,166.42,166.01,166.34,18541.0,158.0776,158.325,157.9349,158.2489,18541.0
2022-01-04 11:10:00,166.39,166.48,165.82,166.04,51420.0,158.2964,158.382,157.7541,157.9634,51420.0
2022-01-04 11:15:00,166.04,166.49,166.04,166.19,13433.0,157.9634,158.3916,157.9634,158.1061,13433.0
2022-01-04 11:20:00,166.21,166.62,166.1,166.54,8279.0,158.1252,158.5152,158.0205,158.4391,8279.0
2022-01-04 11:25:00,166.54,167.02,166.49,166.92,12318.0,158.4391,158.8958,158.3916,158.8006,12318.0
2022-01-04 11:30:00,166.92,167.38,166.9,167.38,13067.0,158.8006,159.2383,158.7816,159.2383,13067.0
2022-01-04 11:35:00,167.37,167.37,166.82,166.82,23494.0,159.2288,159.2288,158.7055,158.7055,23494.0
2022-01-04 11:40:00,166.87,166.9,166.68,166.69,10766.0,158.7531,158.7816,158.5723,158.5818,10766.0
2022-01-04 11:45:00,166.67,166.67,166.38,166.46,14399.0,158.5628,158.5628,158.2869,158.363,14399.0
2022-01-04 11:50:00,166.5,166.59,166.25,166.59,20726.0,158.4011,158.4867,158.1632,158.4867,20726.0
2022-01-04 11:55:00,166.56,166.83,166.52,166.53,12613.0,158.4582,158.715,158.4201,158.4296,12613.0
2022-01-04 12:00:00,166.52,166.59,166.43,166.59,8674.0,158.4201,158.4867,158.3345,158.4867,8674.0
2022-01-04 12:05:00,166.58,166.8,166.57,166.62,9552.0,158.4772,158.6865,158.4677,158.5152,9552.0
2022-01-04 12:10:00,166.65,166.89,166.64,166.71,24710.0,158.5438,158.7721,158.5343,158.6009,24710.0
2022-01-04 12:15:00,166.68,166.7,166.53,166.56,24636.0,158.5723,158.5913,158.4296,158.4582,24636.0
2022-01-04 12:20:00,166.56,166.61,166.38,166.6,20719.0,158.4582,158.5057,158.2869,158.4962,20719.0
2022-01-04 12:25:00,166.64,166.67,166.43,166.46,21362.0,158.5343,158.5628,158.3345,158.363,21362.0
2022-01-04 12:30:00,166.46,166.46,166.13,166.29,15831.0,158.363,158.363,158.0491,158.2013,15831.0
2022-01-04 12:35:00,166.32,166.59,166.3,166.51,5410.0,158.2298,158.4867,158.2108,158.4106,5410.0
2022-01-04 12:40:00,166.51,166.61,166.37,166.54,5847.0,158.4106,158.5057,158.2774,158.4391,5847.0
2022-01-04 12:45:00,166.49,166.49,166.34,166.36,13307.0,158.3916,158.3916,158.2489,158.2679,13307.0
2022-01-04 12:50:00,166.39,166.61,166.38,166.56,7470.0,158.2964,158.5057,158.2869,158.4582,7470.0
2022-01-04 12:55:00,166.56,166.61,166.38,166.43,9905.0,158.4582,158.5057,158.2869,158.3345,9905.0
2022-01-04 13:00:00,166.46,166.48,166.37,166.45,6587.0,158.363,158.382,158.2774,158.3535,6587.0
2022-01-04 13:05:00,166.45,166.48,166.38,166.38,7184.0,158.3535,158.382,158.2869,158.2869,7184.0
2022-01-04 13:10:00,166.38,166.66,166.3,166.63,7822.0,158.2869,158.5533,158.2108,158.5247,7822.0
2022-01-04 13:15:00,166.6,166.82,166.49,166.81,3921.0,158.4962,158.7055,158.3916,158.696,3921.0
2022-01-04 13:20:00,166.81,166.89,166.74,166.74,10825.0,158.696,158.7721,158.6294,158.6294,10825.0
2022-01-04 13:25:00,166.78,166.88,166.61,166.62,7956.0,158.6675,158.7626,158.5057,158.5152,7956.0
2022-01-04 13:30:00,166.64,166.68,166.42,166.42,6777.0,158.5343,158.5723,158.325,158.325,6777.0
2022-01-04 13:35:00,166.43,166.44,166.25,166.26,14065.0,158.3345,158.344,158.1632,158.1727,14065.0
2022-01-04 13:40:00,166.22,166.34,166.13,166.34,6239.0,158.1347,158.2489,158.0491,158.2489,6239.0
2022-01-04 13:45:00,166.31,166.43,166.28,166.41,6460.0,158.2203,158.3345,158.1918,158.3154,6460.0
2022-01-04 13:50:00,166.39,166.54,166.27,166.34,11467.0,158.2964,158.4391,158.1823,158.2489,11467.0
2022-01-04 13:55:00,166.36,166.58,166.31,166.58,6135.0,158.2679,158.4772,158.2203,158.4772,6135.0
2022-01-04 14:00:00,166.54,166.87,166.54,166.86,10148.0,158.4391,158.7531,158.4391,158.7436,10148.0
2022-01-04 14:05:00,166.84,166.88,166.75,166.8,18733.0,158.7245,158.7626,158.6389,158.6865,18733.0
2022-01-04 14:10:00,166.83,166.94,166.76,166.87,8280.0,158.715,158.8197,158.6484,158.7531,8280.0
2022-01-04 14:15:00,166.87,166.92,166.82,166.84,8324.0,158.7531,158.8006,158.7055,158.7245,8324.0
2022-01-04 14:20:00,166.84,166.85,166.69,166.72,9307.0,158.7245,158.734,158.5818,158.6104,9307.0
2022-01-04 14:25:00,166.72,166.91,166.69,166.86,8681.0,158.6104,158.7911,158.5818,158.7436,8681.0
2022-01-04 14:30:00,166.87,167.09,166.86,167.03,13434.0,158.7531,158.9624,158.7436,158.9053,13434.0
2022-01-04 14:35:00,167.05,167.06,166.9,166.95,8599.0,158.9243,158.9338,158.7816,158.8292,8599.0
2022-01-04 14:40:00,166.96,167.28,166.95,167.27,9342.0,158.8387,159.1431,158.8292,159.1336,9342.0
2022-01-04 14:45:00,167.3,167.39,167.23,167.29,15993.0,159.1622,159.2478,159.0956,159.1526,15993.0
2022-01-04 14:50:00,167.23,167.53,167.21,167.47,8808.0,159.0956,159.381,159.0765,159.3239,8808.0
2022-01-04 14:55:00,167.48,167.57,167.43,167.43,8628.0,159.3334,159.419,159.2858,159.2858,8628.0
2022-01-04 15:00:00,167.43,167.62,167.43,167.49,7322.0,159.2858,159.4666,159.2858,159.3429,7322.0
2022-01-04 15:05:00,167.51,167.51,167.36,167.4,6340.0,159.3619,159.3619,159.2192,159.2573,6340.0
2022-01-04 15:10:00,167.39,167.4,167.2,167.27,11138.0,159.2478,159.2573,159.067,159.1336,11138.0
2022-01-04 15:15:00,167.3,167.36,167.23,167.31,18926.0,159.1622,159.2192,159.0956,159.1717,18926.0
2022-01-04 15:20:00,167.32,167.57,167.31,167.56,16237.0,159.1812,159.419,159.1717,159.4095,16237.0
2022-01-04 15:25:00,167.57,167.57,167.21,167.23,26701.0,159.419,159.419,159.0765,159.0956,26701.0
2022-01-04 15:30:00,167.25,167.33,167.06,167.23,19907.0,159.1146,159.1907,158.9338,159.0956,19907.0
2022-01-04 15:35:00,167.21,167.45,167.21,167.38,24890.0,159.0765,159.3049,159.0765,159.2383,24890.0
2022-01-04 15:40:00,167.36,167.81,167.36,167.72,23450.0,159.2192,159.6473,159.2192,159.5617,23450.0
2022-01-04 15:45:00,167.73,168.01,167.73,168.01,25958.0,159.5712,159.8376,159.5712,159.8376,25958.0
2022-01-04 15:50:00,168.01,168.03,167.49,167.5,66178.0,159.8376,159.8566,159.3429,159.3524,66178.0
2022-01-04 15:55:00,167.49,167.51,167.1,167.16,162567.0,159.3429,159.3619,158.9719,159.029,162567.0
2022-01-05 09:30:00,167.58,167.84,167.04,167.73,109130.0,159.4285,159.6759,158.9148,159.5712,109130.0
2022-01-05 09:35:00,167.76,168.07,167.04,167.71,17440.0,159.5998,159.8947,158.9148,159.5522,17440.0
2022-01-05 09:40:00,167.69,167.94,166.37,166.88,7744.0,159.5332,159.771,158.2774,158.7626,7744.0
2022-01-05 09:45:00,166.88,166.88,166.32,166.39,6288.0,158.7626,158.7626,158.2298,158.2964,6288.0
2022-01-05 09:50:00,166.47,166.77,166.47,166.64,5255.0,158.3725,158.6579,158.3725,158.5343,5255.0
2022-01-05 09:55:00,166.64,166.78,166.19,166.26,5417.0,158.5343,158.6675,158.1061,158.1727,5417.0
2022-01-05 10:00:00,166.31,166.34,165.46,165.87,15833.0,158.2203,158.2489,157.4117,157.8017,15833.0
2022-01-05 10:05:00,166.04,166.4,165.99,166.16,15827.0,157.9634,158.3059,157.9159,158.0776,15827.0
2022-01-05 10:10:00,166.12,166.45,166.12,166.45,4110.0,158.0396,158.3535,158.0396,158.3535,4110.0
2022-01-05 10:15:00,166.31,166.33,165.99,166.04,14760.0,158.2203,158.2393,157.9159,157.9634,14760.0
2022-01-05 10:20:00,166.16,166.4,166.16,166.25,12542.0,158.0776,158.3059,158.0776,158.1632,12542.0
2022-01-05 10:25:00,166.31,166.36,166.17,166.32,6981.0,158.2203,158.2679,158.0871,158.2298,6981.0
2022-01-05 10:30:00,166.35,166.4,165.88,165.98,11873.0,158.2584,158.3059,157.8112,157.9064,11873.0
2022-01-05 10:35:00,166.0,166.25,165.98,166.24,11734.0,157.9254,158.1632,157.9064,158.1537,11734.0
2022-01-05 10:40:00,166.24,166.36,166.13,166.35,6452.0,158.1537,158.2679,158.0491,158.2584,6452.0
2022-01-05 10:45:00,166.27,166.29,166.04,166.25,4335.0,158.1823,158.2013,157.9634,158.1632,4335.0
2022-01-05 10:50:00,166.16,166.21,166.01,166.05,7047.0,158.0776,158.1252,157.9349,157.973,7047.0
2022-01-05 10:55:00,166.07,166.37,166.02,166.36,2650.0,157.992,158.2774,157.9444,158.2679,2650.0
2022-01-05 11:00:00,166.31,166.35,166.07,166.08,6278.0,158.2203,158.2584,157.992,158.0015,6278.0
2022-01-05 11:05:00,166.07,166.15,165.9,166.0,6414.0,157.992,158.0681,157.8303,157.9254,6414.0
2022-01-05 11:10:00,166.06,166.09,166.02,166.06,2527.0,157.9825,158.011,157.9444,157.9825,2527.0
2022-01-05 11:15:00,165.99,166.3,165.99,166.26,8155.0,157.9159,158.2108,157.9159,158.1727,8155.0
2022-01-05 11:20:00,166.26,166.43,166.24,166.43,2800.0,158.1727,158.3345,158.1537,158.3345,2800.0
2022-01-05 11:25:00,166.42,166.52,166.35,166.52,4931.0,158.325,158.4201,158.2584,158.4201,4931.0
2022-01-05 11:30:00,166.52,166.73,166.5,166.71,5129.0,158.4201,158.6199,158.4011,158.6009,5129.0
2022-01-05 11:35:00,166.74,166.85,166.66,166.85,4548.0,158.6294,158.734,158.5533,158.734,4548.0
2022-01-05 11:40:00,166.81,166.82,166.46,166.49,6332.0,158.696,158.7055,158.363,158.3916,6332.0
2022-01-05 11:45:00,166.52,166.74,166.52,166.72,2400.0,158.4201,158.6294,158.4201,158.6104,2400.0
2022-01-05 11:50:00,166.69,166.7,166.5,166.59,10049.0,158.5818,158.5913,158.4011,158.4867,10049.0
2022-01-05 11:55:00,166.58,166.63,166.55,166.6,4804.0,158.4772,158.5247,158.4486,158.4962,4804.0
2022-01-05 12:00:00,166.6,166.73,166.6,166.62,5795.0,158.4962,158.6199,158.4962,158.5152,5795.0
2022-01-05 12:05:00,166.63,166.87,166.58,166.87,11544.0,158.5247,158.7531,158.4772,158.7531,11544.0
2022-01-05 12:10:00,166.87,167.0,166.86,166.94,11399.0,158.7531,158.8767,158.7436,158.8197,11399.0
2022-01-05 12:15:00,166.87,166.89,166.8,166.8,5101.0,158.7531,158.7721,158.6865,158.6865,5101.0
2022-01-05 12:20:00,166.81,166.9,166.77,166.86,4539.0,158.696,158.7816,158.6579,158.7436,4539.0
2022-01-05 12:25:00,166.85,166.89,166.78,166.81,5508.0,158.734,158.7721,158.6675,158.696,5508.0
2022-01-05 12:30:00,166.85,167.03,166.8,166.93,7954.0,158.734,158.9053,158.6865,158.8102,7954.0
2022-01-05 12:35:00,166.86,166.99,166.81,166.95,7142.0,158.7436,158.8672,158.696,158.8292,7142.0
2022-01-05 12:40:00,166.96,167.07,166.72,166.78,15110.0,158.8387,158.9433,158.6104,158.6675,15110.0
2022-01-05 12:45:00,166.81,166.9,166.69,166.84,8446.0,158.696,158.7816,158.5818,158.7245,8446.0
2022-01-05 12:50:00,166.87,166.89,166.78,166.83,4568.0,158.7531,158.7721,158.6675,158.715,4568.0
2022-01-05 12:55:00,166.83,166.85,166.77,166.78,4127.0,158.715,158.734,158.6579,158.6675,4127.0
2022-01-05 13:00:00,166.82,166.9,166.79,166.89,4626.0,158.7055,158.7816,158.677,158.7721,4626.0
2022-01-05 13:05:00,166.86,166.93,166.82,166.86,6341.0,158.7436,158.8102,158.7055,158.7436,6341.0
2022-01-05 13:10:00,166.86,166.95,166.83,166.88,3832.0,158.7436,158.8292,158.715,158.7626,3832.0
2022-01-05 13:15:00,166.86,166.92,166.76,166.76,6493.0,158.7436,158.8006,158.6484,158.6484,6493.0
2022-01-05 13:20:00,166.75,166.78,166.54,166.59,18688.0,158.6389,158.6675,158.4391,158.4867,18688.0
2022-01-05 13:25:00,166.6,166.61,166.39,166.4,5313.0,158.4962,158.5057,158.2964,158.3059,5313.0
2022-01-05 13:30:00,166.42,166.61,166.42,166.47,5277.0,158.325,158.5057,158.325,158.3725,5277.0
2022-01-05 13:35:00,166.47,166.62,166.46,166.58,6194.0,158.3725,158.5152,158.363,158.4772,6194.0
2022-01-05 13:40:00,166.58,166.7,166.57,166.7,5279.0,158.4772,158.5913,158.4677,158.5913,5279.0
2022-01-05 13:45:00,166.72,166.85,166.71,166.78,4231.0,158.6104,158.734,158.6009,158.6675,4231.0
2022-01-05 13:50:00,166.81,166.81,166.72,166.73,3999.0,158.696,158.696,158.6104,158.6199,3999.0
2022-01-05 13:55:00,166.75,166.92,166.71,166.92,4838.0,158.6389,158.8006,158.6009,158.8006,4838.0
2022-01-05 14:00:00,166.83,167.1,166.75,166.91,11822.0,158.715,158.9719,158.6389,158.7911,11822.0
2022-01-05 14:05:00,166.93,166.98,166.71,166.71,7433.0,158.8102,158.8577,158.6009,158.6009,7433.0
2022-01-05 14:10:00,166.71,166.73,166.37,166.48,5593.0,158.6009,158.6199,158.2774,158.382,5593.0
2022-01-05 14:15:00,166.53,166.72,166.5,166.56,13739.0,158.4296,158.6104,158.4011,158.4582,13739.0
2022-01-05 14:20:00,166.56,166.7,166.52,166.58,10499.0,158.4582,158.5913,158.4201,158.4772,10499.0
2022-01-05 14:25:00,166.6,166.83,166.6,166.74,8359.0,158.4962,158.715,158.4962,158.6294,8359.0
2022-01-05 14:30:00,166.74,166.9,166.44,166.44,7777.0,158.6294,158.7816,158.344,158.344,7777.0
2022-01-05 14:35:00,166.43,166.55,166.28,166.37,5412.0,158.3345,158.4486,158.1918,158.2774,5412.0
2022-01-05 14:40:00,166.39,166.39,166.15,166.16,5466.0,158.2964,158.2964,158.0681,158.0776,5466.0
2022-01-05 14:45:00,166.1,166.17,165.89,165.99,6257.0,158.0205,158.0871,157.8207,157.9159,6257.0
2022-01-05 14:50:00,166.0,166.1,165.71,165.97,10174.0,157.9254,158.0205,157.6495,157.8969,10174.0
2022-01-05 14:55:00,165.96,166.14,165.89,165.99,7706.0,157.8873,158.0586,157.8207,157.9159,7706.0
2022-01-05 15:00:00,165.99,166.04,165.84,165.84,9037.0,157.9159,157.9634,157.7732,157.7732,9037.0
2022-01-05 15:05:00,165.88,165.92,165.62,165.73,9129.0,157.8112,157.8493,157.5639,157.6685,9129.0
2022-01-05 15:10:00,165.68,165.69,165.41,165.41,8806.0,157.621,157.6305,157.3641,157.3641,8806.0
2022-01-05 15:15:00,165.42,165.58,165.35,165.56,22888.0,157.3736,157.5258,157.307,157.5068,22888.0
2022-01-05 15:20:00,165.56,165.59,165.43,165.5,11490.0,157.5068,157.5353,157.3831,157.4497,11490.0
2022-01-05 15:25:00,165.5,165.59,165.38,165.52,11965.0,157.4497,157.5353,157.3355,157.4687,11965.0
2022-01-05 15:30:00,165.5,165.61,165.38,165.45,15241.0,157.4497,157.5544,157.3355,157.4021,15241.0
2022-01-05 15:35:00,165.45,165.86,165.42,165.54,17717.0,157.4021,157.7922,157.3736,157.4878,17717.0
2022-01-05 15:40:00,165.57,165.73,165.5,165.58,18130.0,157.5163,157.6685,157.4497,157.5258,18130.0
2022-01-05 15:45:00,165.59,165.61,165.08,165.12,31465.0,157.5353,157.5544,157.0501,157.0882,31465.0
2022-01-05 15:50:00,165.0,165.41,164.93,165.41,48991.0,156.974,157.3641,156.9074,157.3641,48991.0
2022-01-05 15:55:00,165.34,165.46,164.83,164.93,167023.0,157.2975,157.4117,156.8123,156.9074,167023.0
2022-01-06 09:30:00,165.29,165.8,164.62,164.68,31656.0,157.2499,157.7351,156.6125,156.6696,31656.0
2022-01-06 09:35:00,164.43,165.4,164.19,164.81,11505.0,156.4318,157.3546,156.2034,156.7933,11505.0
2022-01-06 09:40:00,164.84,165.22,164.75,164.93,15887.0,156.8218,157.1833,156.7362,156.9074,15887.0
2022-01-06 09:45:00,165.02,165.68,164.99,165.09,10110.0,156.9931,157.621,156.9645,157.0597,10110.0
2022-01-06 09:50:00,165.07,165.54,165.06,165.32,4546.0,157.0406,157.4878,157.0311,157.2785,4546.0
2022-01-06 09:55:00,165.31,165.38,164.98,164.99,16046.0,157.269,157.3355,156.955,156.9645,16046.0
2022-01-06 10:00:00,164.94,165.31,164.79,165.3,8840.0,156.917,157.269,156.7742,157.2594,8840.0
2022-01-06 10:05:00,165.43,165.46,165.26,165.28,6510.0,157.3831,157.4117,157.2214,157.2404,6510.0
2022-01-06 10:10:00,165.3,165.41,164.95,165.36,5894.0,157.2594,157.3641,156.9265,157.3165,5894.0
2022-01-06 10:15:00,165.36,166.08,165.35,165.89,9952.0,157.3165,158.0015,157.307,157.8207,9952.0
2022-01-06 10:20:00,165.89,166.18,165.74,166.04,20617.0,157.8207,158.0966,157.678,157.9634,20617.0
2022-01-06 10:25:00,166.05,166.52,166.03,166.09,18466.0,157.973,158.4201,157.9539,158.011,18466.0
2022-01-06 10:30:00,166.09,166.23,165.91,166.09,8845.0,158.011,158.1442,157.8398,158.011,8845.0
2022-01-06 10:35:00,165.99,166.06,165.84,165.97,7534.0,157.9159,157.9825,157.7732,157.8969,7534.0
2022-01-06 10:40:00,166.05,166.4,166.03,166.37,10651.0,157.973,158.3059,157.9539,158.2774,10651.0
2022-01-06 10:45:00,166.42,166.66,166.37,166.54,7119.0,158.325,158.5533,158.2774,158.4391,7119.0
2022-01-06 10:50:00,166.67,166.79,166.35,166.48,6776.0,158.5628,158.677,158.2584,158.382,6776.0
2022-01-06 10:55:00,166.52,166.69,166.26,166.26,8936.0,158.4201,158.5818,158.1727,158.1727,8936.0
2022-01-06 11:00:00,166.37,166.51,166.21,166.21,6099.0,158.2774,158.4106,158.1252,158.1252,6099.0
2022-01-06 11:05:00,166.21,166.21,165.88,166.0,4006.0,158.1252,158.1252,157.8112,157.9254,4006.0
2022-01-06 11:10:00,166.15,166.36,166.11,166.34,3876.0,158.0681,158.2679,158.03,158.2489,3876.0
2022-01-06 11:15:00,166.34,166.44,166.09,166.34,5592.0,158.2489,158.344,158.011,158.2489,5592.0
2022-01-06 11:20:00,166.3,166.3,165.91,165.99,9814.0,158.2108,158.2108,157.8398,157.9159,9814.0
2022-01-06 11:25:00,165.83,166.04,165.75,166.04,3784.0,157.7637,157.9634,157.6876,157.9634,3784.0
2022-01-06 11:30:00,166.02,166.42,166.02,166.32,3188.0,157.9444,158.325,157.9444,158.2298,3188.0
2022-01-06 11:35:00,166.25,166.32,166.17,166.21,3169.0,158.1632,158.2298,158.0871,158.1252,3169.0
2022-01-06 11:40:00,166.09,166.11,165.8,165.8,4597.0,158.011,158.03,157.7351,157.7351,4597.0
2022-01-06 11:45:00,165.89,166.0,165.86,165.96,2123.0,157.8207,157.9254,157.7922,157.8873,2123.0
2022-01-06 11:50:00,165.96,166.27,165.88,166.27,1248.0,157.8873,158.1823,157.8112,158.1823,1248.0
2022-01-06 11:55:00,166.23,166.64,166.21,166.63,6288.0,158.1442,158.5343,158.1252,158.5247,6288.0
2022-01-06 12:00:00,166.59,166.61,166.45,166.61,4883.0,158.4867,158.5057,158.3535,158.5057,4883.0
2022-01-06 12:05:00,166.53,166.66,166.47,166.66,2841.0,158.4296,158.5533,158.3725,158.5533,2841.0
2022-01-06 12:10:00,166.6,166.62,166.43,166.62,4214.0,158.4962,158.5152,158.3345,158.5152,4214.0
2022-01-06 12:15:00,166.58,166.72,166.52,166.59,3216.0,158.4772,158.6104,158.4201,158.4867,3216.0
2022-01-06 12:20:00,166.55,166.6,166.4,166.4,4437.0,158.4486,158.4962,158.3059,158.3059,4437.0
2022-01-06 12:25:00,166.48,166.75,166.48,166.75,4544.0,158.382,158.6389,158.382,158.6389,4544.0
2022-01-06 12:30:00,166.64,166.8,166.6,166.8,2080.0,158.5343,158.6865,158.4962,158.6865,2080.0
2022-01-06 12:35:00,166.79,166.87,166.69,166.69,2867.0,158.677,158.7531,158.5818,158.5818,2867.0
2022-01-06 12:40:00,166.69,166.88,166.66,166.88,3289.0,158.5818,158.7626,158.5533,158.7626,3289.0
2022-01-06 12:45:00,166.9,166.94,166.73,166.85,2802.0,158.7816,158.8197,158.6199,158.734,2802.0
2022-01-06 12:50:00,166.8,166.84,166.78,166.84,1612.0,158.6865,158.7245,158.6675,158.7245,1612.0
2022-01-06 12:55:00,166.85,166.86,166.78,166.79,2850.0,158.734,158.7436,158.6675,158.677,2850.0
2022-01-06 13:00:00,166.77,166.81,166.6,166.7,3426.0,158.6579,158.696,158.4962,158.5913,3426.0
2022-01-06 13:05:00,166.72,166.73,166.6,166.65,4229.0,158.6104,158.6199,158.4962,158.5438,4229.0
2022-01-06 13:10:00,166.65,166.68,166.53,166.58,8063.0,158.5438,158.5723,158.4296,158.4772,8063.0
2022-01-06 13:15:00,166.51,166.56,166.41,166.56,2153.0,158.4106,158.4582,158.3154,158.4582,2153.0
2022-01-06 13:20:00,166.57,166.59,166.43,166.45,1838.0,158.4677,158.4867,158.3345,158.3535,1838.0
2022-01-06 13:25:00,166.45,166.46,166.27,166.31,3355.0,158.3535,158.363,158.1823,158.2203,3355.0
2022-01-06 13:30:00,166.29,166.29,166.03,166.11,6763.0,158.2013,158.2013,157.9539,158.03,6763.0
2022-01-06 13:35:00,166.12,166.19,166.07,166.15,3201.0,158.0396,158.1061,157.992,158.0681,3201.0
2022-01-06 13:40:00,166.22,166.29,166.14,166.14,2077.0,158.1347,158.2013,158.0586,158.0586,2077.0
2022-01-06 13:45:00,166.15,166.2,166.05,166.08,4309.0,158.0681,158.1157,157.973,158.0015,4309.0
2022-01-06 13:50:00,166.04,166.27,165.93,166.27,4070.0,157.9634,158.1823,157.8588,158.1823,4070.0
2022-01-06 13:55:00,166.21,166.25,166.18,166.25,2116.0,158.1252,158.1632,158.0966,158.1632,2116.0
2022-01-06 14:00:00,166.24,166.27,165.99,165.99,4606.0,158.1537,158.1823,157.9159,157.9159,4606.0
2022-01-06 14:05:00,166.05,166.34,166.03,166.34,5626.0,157.973,158.2489,157.9539,158.2489,5626.0
2022-01-06 14:10:00,166.43,166.46,166.12,166.13,2090.0,158.3345,158.363,158.0396,158.0491,2090.0
2022-01-06 14:15:00,166.12,166.28,166.12,166.15,4679.0,158.0396,158.1918,158.0396,158.0681,4679.0
2022-01-06 14:20:00,166.18,166.3,166.18,166.3,2472.0,158.0966,158.2108,158.0966,158.2108,2472.0
2022-01-06 14:25:00,166.3,166.4,166.29,166.4,3292.0,158.2108,158.3059,158.2013,158.3059,3292.0
2022-01-06 14:30:00,166.4,166.48,166.26,166.45,3550.0,158.3059,158.382,158.1727,158.3535,3550.0
2022-01-06 14:35:00,166.45,166.65,166.45,166.65,1294.0,158.3535,158.5438,158.3535,158.5438,1294.0
2022-01-06 14:40:00,166.6,166.75,166.54,166.66,4982.0,158.4962,158.6389,158.4391,158.5533,4982.0
2022-01-06 14:45:00,166.66,166.77,166.58,166.72,3108.0,158.5533,158.6579,158.4772,158.6104,3108.0
2022-01-06 14:50:00,166.71,166.76,166.64,166.76,2115.0,158.6009,158.6484,158.5343,158.6484,2115.0
2022-01-06 14:55:00,166.75,166.87,166.72,166.83,3602.0,158.6389,158.7531,158.6104,158.715,3602.0
2022-01-06 15:00:00,166.85,166.98,166.85,166.89,6889.0,158.734,158.8577,158.734,158.7721,6889.0
2022-01-06 15:05:00,166.93,167.13,166.93,167.1,5697.0,158.8102,159.0004,158.8102,158.9719,5697.0
2022-01-06 15:10:00,167.1,167.17,167.05,167.12,6317.0,158.9719,159.0385,158.9243,158.9909,6317.0
2022-01-06 15:15:00,167.13,167.13,166.81,166.83,5818.0,159.0004,159.0004,158.696,158.715,5818.0
2022-01-06 15:20:00,166.83,166.83,166.62,166.67,10563.0,158.715,158.715,158.5152,158.5628,10563.0
2022-01-06 15:25:00,166.67,167.03,166.66,167.03,13284.0,158.5628,158.9053,158.5533,158.9053,13284.0
2022-01-06 15:30:00,166.99,167.05,166.68,166.76,11047.0,158.8672,158.9243,158.5723,158.6484,11047.0
2022-01-06 15:35:00,166.76,166.9,166.66,166.86,12592.0,158.6484,158.7816,158.5533,158.7436,12592.0
2022-01-06 15:40:00,166.88,167.14,166.77,167.1,15205.0,158.7626,159.0099,158.6579,158.9719,15205.0
2022-01-06 15:45:00,167.06,167.13,166.82,166.82,15200.0,158.9338,159.0004,158.7055,158.7055,15200.0
2022-01-06 15:50:00,166.8,166.95,166.76,166.79,19945.0,158.6865,158.8292,158.6484,158.677,19945.0
2022-01-06 15:55:00,166.78,166.9,166.62,166.68,66129.0,158.6675,158.7816,158.5152,158.5723,66129.0
2022-01-07 09:30:00,166.81,167.12,166.31,166.68,13896.0,158.696,158.9909,158.2203,158.5723,13896.0
2022-01-07 09:35:00,166.83,166.83,166.08,166.25,4222.0,158.715,158.715,158.0015,158.1632,4222.0
2022-01-07 09:40:00,166.3,166.43,165.76,166.01,12362.0,158.2108,158.3345,157.6971,157.9349,12362.0
2022-01-07 09:45:00,165.92,166.28,165.8,166.09,7730.0,157.8493,158.1918,157.7351,158.011,7730.0
2022-01-07 09:50:00,166.03,166.22,165.77,165.97,6196.0,157.9539,158.1347,157.7066,157.8969,6196.0
2022-01-07 09:55:00,165.97,166.19,165.7,165.81,8536.0,157.8969,158.1061,157.64,157.7446,8536.0
2022-01-07 10:00:00,165.78,165.91,165.67,165.83,11080.0,157.7161,157.8398,157.6114,157.7637,11080.0
2022-01-07 10:05:00,165.8,165.81,165.55,165.55,7668.0,157.7351,157.7446,157.4973,157.4973,7668.0
2022-01-07 10:10:00,165.49,165.49,165.11,165.28,13407.0,157.4402,157.4402,157.0787,157.2404,13407.0
2022-01-07 10:15:00,165.25,165.28,164.99,165.03,13281.0,157.2119,157.2404,156.9645,157.0026,13281.0
2022-01-07 10:20:00,165.08,165.37,164.62,164.62,46917.0,157.0501,157.326,156.6125,156.6125,46917.0
2022-01-07 10:25:00,164.53,164.92,164.43,164.8,20076.0,156.5269,156.8979,156.4318,156.7838,20076.0
2022-01-07 10:30:00,164.75,164.9,164.31,164.44,25148.0,156.7362,156.8789,156.3176,156.4413,25148.0
2022-01-07 10:35:00,164.48,164.58,164.28,164.28,8362.0,156.4793,156.5745,156.2891,156.2891,8362.0
2022-01-07 10:40:00,164.32,164.45,164.07,164.14,17344.0,156.3271,156.4508,156.0893,156.1559,17344.0
2022-01-07 10:45:00,164.13,164.29,163.9,164.15,10752.0,156.1464,156.2986,155.9275,156.1654,10752.0
2022-01-07 10:50:00,164.06,164.06,163.76,163.94,13157.0,156.0798,156.0798,155.7943,155.9656,13157.0
2022-01-07 10:55:00,163.94,164.4,163.86,164.29,37190.0,155.9656,156.4032,155.8895,156.2986,37190.0
2022-01-07 11:00:00,164.22,164.27,164.05,164.05,6175.0,156.232,156.2795,156.0702,156.0702,6175.0
2022-01-07 11:05:00,164.01,164.25,164.01,164.11,8550.0,156.0322,156.2605,156.0322,156.1273,8550.0
2022-01-07 11:10:00,164.07,164.11,163.81,163.81,5225.0,156.0893,156.1273,155.8419,155.8419,5225.0
2022-01-07 11:15:00,163.66,163.86,163.5,163.82,16474.0,155.6992,155.8895,155.547,155.8514,16474.0
2022-01-07 11:20:00,163.94,163.94,163.7,163.93,4696.0,155.9656,155.9656,155.7373,155.9561,4696.0
2022-01-07 11:25:00,163.97,164.12,163.84,164.12,5588.0,155.9941,156.1368,155.8705,156.1368,5588.0
2022-01-07 11:30:00,164.12,164.26,164.09,164.15,4067.0,156.1368,156.27,156.1083,156.1654,4067.0
2022-01-07 11:35:00,164.2,164.26,164.05,164.05,8940.0,156.2129,156.27,156.0702,156.0702,8940.0
2022-01-07 11:40:00,164.07,164.3,164.05,164.23,4442.0,156.0893,156.3081,156.0702,156.2415,4442.0
2022-01-07 11:45:00,164.35,164.71,164.26,164.69,7032.0,156.3557,156.6981,156.27,156.6791,7032.0
2022-01-07 11:50:00,164.61,164.85,164.61,164.85,5295.0,156.603,156.8313,156.603,156.8313,5295.0
2022-01-07 11:55:00,164.91,165.06,164.79,165.06,5219.0,156.8884,157.0311,156.7742,157.0311,5219.0
2022-01-07 12:00:00,165.01,165.04,164.94,164.94,2963.0,156.9835,157.0121,156.917,156.917,2963.0
2022-01-07 12:05:00,164.89,164.92,164.81,164.88,5026.0,156.8694,156.8979,156.7933,156.8599,5026.0
2022-01-07 12:10:00,164.89,165.03,164.79,165.01,13492.0,156.8694,157.0026,156.7742,156.9835,13492.0
2022-01-07 12:15:00,165.0,165.0,164.96,164.96,2038.0,156.974,156.974,156.936,156.936,2038.0
2022-01-07 12:20:00,164.91,164.97,164.8,164.83,5126.0,156.8884,156.9455,156.7838,156.8123,5126.0
2022-01-07 12:25:00,164.87,164.92,164.83,164.87,3110.0,156.8504,156.8979,156.8123,156.8504,3110.0
2022-01-07 12:30:00,164.89,164.98,164.84,164.98,3335.0,156.8694,156.955,156.8218,156.955,3335.0
2022-01-07 12:35:00,165.02,165.03,164.89,164.94,5971.0,156.9931,157.0026,156.8694,156.917,5971.0
2022-01-07 12:40:00,164.94,164.96,164.85,164.88,4910.0,156.917,156.936,156.8313,156.8599,4910.0
2022-01-07 12:45:00,164.83,164.98,164.73,164.78,3745.0,156.8123,156.955,156.7172,156.7647,3745.0
2022-01-07 12:50:00,164.72,164.79,164.72,164.73,1125.0,156.7077,156.7742,156.7077,156.7172,1125.0
2022-01-07 12:55:00,164.72,164.81,164.72,164.81,6888.0,156.7077,156.7933,156.7077,156.7933,6888.0
2022-01-07 13:00:00,164.81,164.82,164.67,164.72,2698.0,156.7933,156.8028,156.6601,156.7077,2698.0
2022-01-07 13:05:00,164.77,164.78,164.69,164.75,5064.0,156.7552,156.7647,156.6791,156.7362,5064.0
2022-01-07 13:10:00,164.74,164.81,164.73,164.76,3413.0,156.7267,156.7933,156.7172,156.7457,3413.0
2022-01-07 13:15:00,164.76,164.81,164.63,164.71,9512.0,156.7457,156.7933,156.622,156.6981,9512.0
2022-01-07 13:20:00,164.73,164.73,164.55,164.61,4112.0,156.7172,156.7172,156.5459,156.603,4112.0
2022-01-07 13:25:00,164.62,164.62,164.5,164.58,4216.0,156.6125,156.6125,156.4984,156.5745,4216.0
2022-01-07 13:30:00,164.59,164.78,164.56,164.69,6231.0,156.584,156.7647,156.5554,156.6791,6231.0
2022-01-07 13:35:00,164.7,164.76,164.61,164.76,10598.0,156.6886,156.7457,156.603,156.7457,10598.0
2022-01-07 13:40:00,164.71,164.72,164.61,164.61,3203.0,156.6981,156.7077,156.603,156.603,3203.0
2022-01-07 13:45:00,164.61,164.63,164.47,164.54,2926.0,156.603,156.622,156.4698,156.5364,2926.0
2022-01-07 13:50:00,164.45,164.63,164.4,164.52,5563.0,156.4508,156.622,156.4032,156.5174,5563.0
2022-01-07 13:55:00,164.54,164.62,164.45,164.45,4192.0,156.5364,156.6125,156.4508,156.4508,4192.0
2022-01-07 14:00:00,164.55,164.65,164.53,164.57,7074.0,156.5459,156.6411,156.5269,156.5649,7074.0
2022-01-07 14:05:00,164.57,164.85,164.54,164.83,7176.0,156.5649,156.8313,156.5364,156.8123,7176.0
2022-01-07 14:10:00,164.8,164.82,164.66,164.67,5996.0,156.7838,156.8028,156.6506,156.6601,5996.0
2022-01-07 14:15:00,164.75,164.89,164.7,164.79,9087.0,156.7362,156.8694,156.6886,156.7742,9087.0
2022-01-07 14:20:00,164.74,164.81,164.61,164.65,18171.0,156.7267,156.7933,156.603,156.6411,18171.0
2022-01-07 14:25:00,164.6,164.67,164.37,164.43,13487.0,156.5935,156.6601,156.3747,156.4318,13487.0
2022-01-07 14:30:00,164.36,164.42,164.04,164.04,22337.0,156.3652,156.4222,156.0607,156.0607,22337.0
2022-01-07 14:35:00,164.04,164.07,163.87,164.0,25665.0,156.0607,156.0893,155.899,156.0227,25665.0
2022-01-07 14:40:00,164.03,164.23,163.86,164.1,37623.0,156.0512,156.2415,155.8895,156.1178,37623.0
2022-01-07 14:45:00,164.1,164.21,164.01,164.12,27816.0,156.1178,156.2225,156.0322,156.1368,27816.0
2022-01-07 14:50:00,164.14,164.15,163.9,164.0,27028.0,156.1559,156.1654,155.9275,156.0227,27028.0
2022-01-07 14:55:00,164.03,164.2,164.0,164.2,21421.0,156.0512,156.2129,156.0227,156.2129,21421.0
2022-01-07 15:00:00,164.21,164.22,164.08,164.17,9456.0,156.2225,156.232,156.0988,156.1844,9456.0
2022-01-07 15:05:00,164.19,164.26,164.08,164.14,23932.0,156.2034,156.27,156.0988,156.1559,23932.0
2022-01-07 15:10:00,164.09,164.12,163.85,163.87,12478.0,156.1083,156.1368,155.88,155.899,12478.0
2022-01-07 15:15:00,163.88,163.88,163.75,163.83,11113.0,155.9085,155.9085,155.7848,155.8609,11113.0
2022-01-07 15:20:00,163.84,163.84,163.63,163.71,16620.0,155.8705,155.8705,155.6707,155.7468,16620.0
2022-01-07 15:25:00,163.69,163.77,163.68,163.73,16202.0,155.7278,155.8039,155.7182,155.7658,16202.0
2022-01-07 15:30:00,163.73,163.93,163.66,163.77,34569.0,155.7658,155.9561,155.6992,155.8039,34569.0
2022-01-07 15:35:00,163.77,164.0,163.56,163.98,97575.0,155.8039,156.0227,155.6041,156.0036,97575.0
2022-01-07 15:40:00,163.98,164.06,163.89,163.92,39886.0,156.0036,156.0798,155.918,155.9466,39886.0
2022-01-07 15:45:00,163.92,164.13,163.88,163.9,51279.0,155.9466,156.1464,155.9085,155.9275,51279.0
2022-01-07 15:50:00,163.82,163.96,163.65,163.71,72377.0,155.8514,155.9846,155.6897,155.7468,72377.0
2022-01-07 15:55:00,163.71,163.83,163.13,163.78,378745.0,155.7468,155.8609,155.195,155.8134,378745.0
2022-01-10 09:30:00,163.1,163.26,162.35,162.48,33048.0,155.1665,155.3187,154.4529,154.5766,33048.0
2022-01-10 09:35:00,162.55,162.61,161.87,162.26,13365.0,154.6432,154.7003,153.9963,154.3673,13365.0
2022-01-10 09:40:00,162.26,162.3,161.62,161.64,13123.0,154.3673,154.4054,153.7584,153.7775,13123.0
2022-01-10 09:45:00,161.62,161.63,161.06,161.11,23323.0,153.7584,153.768,153.2257,153.2733,23323.0
2022-01-10 09:50:00,161.09,161.68,160.8,161.57,77037.0,153.2542,153.8155,152.9783,153.7109,77037.0
2022-01-10 09:55:00,161.55,161.64,160.85,161.1,44998.0,153.6918,153.7775,153.0259,153.2637,44998.0
2022-01-10 10:00:00,161.07,161.5,160.91,161.06,37081.0,153.2352,153.6443,153.083,153.2257,37081.0
2022-01-10 10:05:00,161.07,161.37,161.01,161.19,20421.0,153.2352,153.5206,153.1781,153.3494,20421.0
2022-01-10 10:10:00,161.11,161.13,160.09,160.2,22337.0,153.2733,153.2923,152.3029,152.4075,22337.0
2022-01-10 10:15:00,160.33,160.6,160.29,160.42,27076.0,152.5312,152.7881,152.4931,152.6168,27076.0
2022-01-10 10:20:00,160.42,160.95,160.39,160.95,53384.0,152.6168,153.121,152.5883,153.121,53384.0
2022-01-10 10:25:00,161.0,161.96,161.0,161.88,66349.0,153.1686,154.0819,153.1686,154.0058,66349.0
2022-01-10 10:30:00,161.86,161.89,161.39,161.53,5789.0,153.9868,154.0153,153.5396,153.6728,5789.0
2022-01-10 10:35:00,161.53,162.35,161.53,162.16,6262.0,153.6728,154.4529,153.6728,154.2722,6262.0
2022-01-10 10:40:00,162.04,162.15,161.7,161.8,6658.0,154.158,154.2627,153.8346,153.9297,6658.0
2022-01-10 10:45:00,161.84,162.14,161.75,162.07,11654.0,153.9677,154.2532,153.8821,154.1866,11654.0
2022-01-10 10:50:00,162.04,162.55,161.98,162.34,22206.0,154.158,154.6432,154.1009,154.4434,22206.0
2022-01-10 10:55:00,162.34,162.47,161.92,162.3,9121.0,154.4434,154.5671,154.0439,154.4054,9121.0
2022-01-10 11:00:00,162.3,162.39,162.07,162.36,6493.0,154.4054,154.491,154.1866,154.4624,6493.0
2022-01-10 11:05:00,162.36,162.97,162.36,162.91,8907.0,154.4624,155.0428,154.4624,154.9857,8907.0
2022-01-10 11:10:00,163.04,163.38,162.96,163.32,22238.0,155.1094,155.4328,155.0333,155.3758,22238.0
2022-01-10 11:15:00,163.39,163.56,163.22,163.27,16794.0,155.4423,155.6041,155.2806,155.3282,16794.0
2022-01-10 11:20:00,163.3,163.59,163.23,163.53,12990.0,155.3567,155.6326,155.2901,155.5755,12990.0
2022-01-10 11:25:00,163.49,163.71,163.46,163.56,9767.0,155.5375,155.7468,155.5089,155.6041,9767.0
2022-01-10 11:30:00,163.56,163.69,163.47,163.49,35432.0,155.6041,155.7278,155.5185,155.5375,35432.0
2022-01-10 11:35:00,163.48,163.5,162.81,162.81,6829.0,155.528,155.547,154.8906,154.8906,6829.0
2022-01-10 11:40:00,162.82,162.93,162.66,162.79,7497.0,154.9001,155.0047,154.7479,154.8715,7497.0
2022-01-10 11:45:00,162.78,162.78,162.55,162.71,5071.0,154.862,154.862,154.6432,154.7954,5071.0
2022-01-10 11:50:00,162.71,162.94,162.37,162.37,7062.0,154.7954,155.0142,154.472,154.472,7062.0
2022-01-10 11:55:00,162.4,162.4,161.96,162.0,39362.0,154.5005,154.5005,154.0819,154.12,39362.0
2022-01-10 12:00:00,162.0,162.44,162.0,162.35,6674.0,154.12,154.5386,154.12,154.4529,6674.0
2022-01-10 12:05:00,162.4,162.53,162.21,162.36,6408.0,154.5005,154.6242,154.3197,154.4624,6408.0
2022-01-10 12:10:00,162.38,162.49,162.27,162.45,5655.0,154.4815,154.5861,154.3768,154.5481,5655.0
2022-01-10 12:15:00,162.5,162.64,162.42,162.5,8611.0,154.5956,154.7288,154.5195,154.5956,8611.0
2022-01-10 12:20:00,162.47,162.47,162.17,162.18,8865.0,154.5671,154.5671,154.2817,154.2912,8865.0
2022-01-10 12:25:00,162.21,162.33,162.2,162.32,4234.0,154.3197,154.4339,154.3102,154.4244,4234.0
2022-01-10 12:30:00,162.28,162.31,162.05,162.15,7048.0,154.3863,154.4149,154.1675,154.2627,7048.0
2022-01-10 12:35:00,162.11,162.17,162.08,162.11,8041.0,154.2246,154.2817,154.1961,154.2246,8041.0
2022-01-10 12:40:00,162.13,162.31,162.07,162.17,8181.0,154.2436,154.4149,154.1866,154.2817,8181.0
2022-01-10 12:45:00,162.22,162.38,162.22,162.26,4991.0,154.3293,154.4815,154.3293,154.3673,4991.0
2022-01-10 12:50:00,162.29,162.78,162.25,162.64,26845.0,154.3959,154.862,154.3578,154.7288,26845.0
2022-01-10 12:55:00,162.61,162.65,162.28,162.38,3870.0,154.7003,154.7383,154.3863,154.4815,3870.0
2022-01-10 13:00:00,162.38,162.5,162.27,162.29,8621.0,154.4815,154.5956,154.3768,154.3959,8621.0
2022-01-10 13:05:00,162.31,162.44,162.26,162.26,4959.0,154.4149,154.5386,154.3673,154.3673,4959.0
2022-01-10 13:10:00,162.36,162.69,162.34,162.65,3768.0,154.4624,154.7764,154.4434,154.7383,3768.0
2022-01-10 13:15:00,162.73,162.73,162.63,162.69,11665.0,154.8145,154.8145,154.7193,154.7764,11665.0
2022-01-10 13:20:00,162.69,162.87,162.55,162.8,9317.0,154.7764,154.9476,154.6432,154.881,9317.0
2022-01-10 13:25:00,162.77,163.06,162.77,162.94,5667.0,154.8525,155.1284,154.8525,155.0142,5667.0
2022-01-10 13:30:00,162.91,163.0,162.83,162.84,4699.0,154.9857,155.0713,154.9096,154.9191,4699.0
2022-01-10 13:35:00,162.89,162.99,162.86,162.86,5241.0,154.9667,155.0618,154.9381,154.9381,5241.0
2022-01-10 13:40:00,162.9,163.13,162.88,163.09,3625.0,154.9762,155.195,154.9572,155.1569,3625.0
2022-01-10 13:45:00,163.11,163.56,163.1,163.55,12194.0,155.176,155.6041,155.1665,155.5946,12194.0
2022-01-10 13:50:00,163.55,164.11,163.55,164.1,33166.0,155.5946,156.1273,155.5946,156.1178,33166.0
2022-01-10 13:55:00,164.1,164.22,164.01,164.16,20101.0,156.1178,156.232,156.0322,156.1749,20101.0
2022-01-10 14:00:00,164.17,164.17,163.89,164.02,10941.0,156.1844,156.1844,155.918,156.0417,10941.0
2022-01-10 14:05:00,164.03,164.15,163.94,164.11,6960.0,156.0512,156.1654,155.9656,156.1273,6960.0
2022-01-10 14:10:00,164.11,164.12,163.87,163.93,6635.0,156.1273,156.1368,155.899,155.9561,6635.0
2022-01-10 14:15:00,163.94,164.18,163.9,164.03,13599.0,155.9656,156.1939,155.9275,156.0512,13599.0
2022-01-10 14:20:00,164.01,164.04,163.96,164.0,9393.0,156.0322,156.0607,155.9846,156.0227,9393.0
2022-01-10 14:25:00,164.03,164.27,164.03,164.21,12589.0,156.0512,156.2795,156.0512,156.2225,12589.0
2022-01-10 14:30:00,164.21,164.27,164.06,164.24,13975.0,156.2225,156.2795,156.0798,156.251,13975.0
2022-01-10 14:35:00,164.28,164.35,164.13,164.31,21665.0,156.2891,156.3557,156.1464,156.3176,21665.0
2022-01-10 14:40:00,164.35,164.63,164.32,164.43,8504.0,156.3557,156.622,156.3271,156.4318,8504.0
2022-01-10 14:45:00,164.44,164.5,164.27,164.31,11996.0,156.4413,156.4984,156.2795,156.3176,11996.0
2022-01-10 14:50:00,164.32,164.35,164.14,164.24,6845.0,156.3271,156.3557,156.1559,156.251,6845.0
2022-01-10 14:55:00,164.29,164.84,164.29,164.69,14231.0,156.2986,156.8218,156.2986,156.6791,14231.0
2022-01-10 15:00:00,164.74,164.78,164.52,164.62,8909.0,156.7267,156.7647,156.5174,156.6125,8909.0
2022-01-10 15:05:00,164.62,164.62,164.18,164.4,10039.0,156.6125,156.6125,156.1939,156.4032,10039.0
2022-01-10 15:10:00,164.43,164.6,164.37,164.38,8722.0,156.4318,156.5935,156.3747,156.3842,8722.0
2022-01-10 15:15:00,164.44,164.63,164.34,164.56,17676.0,156.4413,156.622,156.3461,156.5554,17676.0
2022-01-10 15:20:00,164.56,164.69,164.48,164.63,13341.0,156.5554,156.6791,156.4793,156.622,13341.0
2022-01-10 15:25:00,164.66,164.75,164.49,164.57,11375.0,156.6506,156.7362,156.4888,156.5649,11375.0
2022-01-10 15:30:00,164.53,164.82,164.49,164.77,13790.0,156.5269,156.8028,156.4888,156.7552,13790.0
2022-01-10 15:35:00,164.82,164.94,164.65,164.68,17663.0,156.8028,156.917,156.6411,156.6696,17663.0
2022-01-10 15:40:00,164.72,165.0,164.59,164.77,18603.0,156.7077,156.974,156.584,156.7552,18603.0
2022-01-10 15:45:00,164.77,165.1,164.74,164.92,24053.0,156.7552,157.0692,156.7267,156.8979,24053.0
2022-01-10 15:50:00,164.9,165.15,164.8,165.05,46532.0,156.8789,157.1167,156.7838,157.0216,46532.0
2022-01-10 15:55:00,165.04,165.29,165.04,165.22,146765.0,157.0121,157.2499,157.0121,157.1833,146765.0
2022-01-11 09:30:00,165.57,165.93,164.58,164.86,32151.0,157.5163,157.8588,156.5745,156.8408,32151.0
2022-01-11 09:35:00,164.59,165.2,164.59,164.8,9653.0,156.584,157.1643,156.584,156.7838,9653.0
2022-01-11 09:40:00,164.72,164.72,163.85,164.37,7672.0,156.7077,156.7077,155.88,156.3747,7672.0
2022-01-11 09:45:00,164.45,164.45,163.49,163.49,13130.0,156.4508,156.4508,155.5375,155.5375,13130.0
2022-01-11 09:50:00,163.42,163.71,163.36,163.36,14267.0,155.4709,155.7468,155.4138,155.4138,14267.0
2022-01-11 09:55:00,163.3,163.73,163.22,163.67,57170.0,155.3567,155.7658,155.2806,155.7087,57170.0
2022-01-11 10:00:00,163.68,164.23,163.39,164.09,15879.0,155.7182,156.2415,155.4423,156.1083,15879.0
2022-01-11 10:05:00,164.09,164.36,163.95,164.21,12968.0,156.1083,156.3652,155.9751,156.2225,12968.0
2022-01-11 10:10:00,164.32,164.4,163.67,163.67,13494.0,156.3271,156.4032,155.7087,155.7087,13494.0
2022-01-11 10:15:00,163.75,164.01,163.69,163.92,6062.0,155.7848,156.0322,155.7278,155.9466,6062.0
2022-01-11 10:20:00,163.89,164.1,163.55,163.56,14272.0,155.918,156.1178,155.5946,155.6041,14272.0
2022-01-11 10:25:00,163.6,164.28,163.59,164.17,7929.0,155.6421,156.2891,155.6326,156.1844,7929.0
2022-01-11 10:30:00,164.16,164.49,163.77,163.77,12236.0,156.1749,156.4888,155.8039,155.8039,12236.0
2022-01-11 10:35:00,163.83,163.83,163.48,163.54,10605.0,155.8609,155.8609,155.528,155.5851,10605.0
2022-01-11 10:40:00,163.46,163.46,163.02,163.1,10330.0,155.5089,155.5089,155.0903,155.1665,10330.0
2022-01-11 10:45:00,163.03,163.79,163.0,163.41,11338.0,155.0999,155.8229,155.0713,155.4614,11338.0
2022-01-11 10:50:00,163.41,163.67,163.35,163.62,11158.0,155.4614,155.7087,155.4043,155.6612,11158.0
2022-01-11 10:55:00,163.67,163.73,163.48,163.52,11624.0,155.7087,155.7658,155.528,155.566,11624.0
2022-01-11 11:00:00,163.65,163.74,163.48,163.62,9482.0,155.6897,155.7753,155.528,155.6612,9482.0
2022-01-11 11:05:00,163.68,163.99,163.6,163.65,8053.0,155.7182,156.0132,155.6421,155.6897,8053.0
2022-01-11 11:10:00,163.59,163.88,163.59,163.63,5416.0,155.6326,155.9085,155.6326,155.6707,5416.0
2022-01-11 11:15:00,163.7,164.12,163.7,164.07,11654.0,155.7373,156.1368,155.7373,156.0893,11654.0
2022-01-11 11:20:00,164.02,164.28,163.95,164.23,6976.0,156.0417,156.2891,155.9751,156.2415,6976.0
2022-01-11 11:25:00,164.18,164.2,163.8,163.86,14064.0,156.1939,156.2129,155.8324,155.8895,14064.0
2022-01-11 11:30:00,163.89,164.08,163.86,164.01,10041.0,155.918,156.0988,155.8895,156.0322,10041.0
2022-01-11 11:35:00,163.91,164.32,163.91,164.29,6607.0,155.9371,156.3271,155.9371,156.2986,6607.0
2022-01-11 11:40:00,164.35,164.92,164.35,164.92,18210.0,156.3557,156.8979,156.3557,156.8979,18210.0
2022-01-11 11:45:00,164.92,165.11,164.82,165.02,22557.0,156.8979,157.0787,156.8028,156.9931,22557.0
2022-01-11 11:50:00,165.09,165.23,164.94,165.15,9058.0,157.0597,157.1928,156.917,157.1167,9058.0
2022-01-11 11:55:00,165.14,165.33,165.07,165.24,8825.0,157.1072,157.288,157.0406,157.2024,8825.0
2022-01-11 12:00:00,165.24,165.44,165.15,165.31,7195.0,157.2024,157.3926,157.1167,157.269,7195.0
2022-01-11 12:05:00,165.26,165.35,165.18,165.22,4132.0,157.2214,157.307,157.1453,157.1833,4132.0
2022-01-11 12:10:00,165.3,165.3,165.03,165.26,14182.0,157.2594,157.2594,157.0026,157.2214,14182.0
2022-01-11 12:15:00,165.24,165.3,165.07,165.13,8763.0,157.2024,157.2594,157.0406,157.0977,8763.0
2022-01-11 12:20:00,165.18,165.24,165.13,165.18,11543.0,157.1453,157.2024,157.0977,157.1453,11543.0
2022-01-11 12:25:00,165.17,165.17,164.84,164.91,24175.0,157.1358,157.1358,156.8218,156.8884,24175.0
2022-01-11 12:30:00,164.85,164.85,164.0,164.06,10322.0,156.8313,156.8313,156.0227,156.0798,10322.0
2022-01-11 12:35:00,164.02,164.27,163.88,164.09,15170.0,156.0417,156.2795,155.9085,156.1083,15170.0
2022-01-11 12:40:00,164.08,164.2,164.03,164.19,15558.0,156.0988,156.2129,156.0512,156.2034,15558.0
2022-01-11 12:45:00,164.15,164.17,163.96,164.15,15181.0,156.1654,156.1844,155.9846,156.1654,15181.0
2022-01-11 12:50:00,164.18,164.24,164.15,164.2,5335.0,156.1939,156.251,156.1654,156.2129,5335.0
2022-01-11 12:55:00,164.17,164.51,164.15,164.5,7301.0,156.1844,156.5079,156.1654,156.4984,7301.0
2022-01-11 13:00:00,164.5,164.54,164.24,164.39,8683.0,156.4984,156.5364,156.251,156.3937,8683.0
2022-01-11 13:05:00,164.37,164.4,164.03,164.05,6149.0,156.3747,156.4032,156.0512,156.0702,6149.0
2022-01-11 13:10:00,164.08,164.25,164.05,164.21,10081.0,156.0988,156.2605,156.0702,156.2225,10081.0
2022-01-11 13:15:00,164.21,164.6,164.21,164.6,7071.0,156.2225,156.5935,156.2225,156.5935,7071.0
2022-01-11 13:20:00,164.65,164.85,164.59,164.84,17592.0,156.6411,156.8313,156.584,156.8218,17592.0
2022-01-11 13:25:00,164.84,164.96,164.82,164.96,9866.0,156.8218,156.936,156.8028,156.936,9866.0
2022-01-11 13:30:00,164.92,164.93,164.67,164.76,9217.0,156.8979,156.9074,156.6601,156.7457,9217.0
2022-01-11 13:35:00,164.81,164.85,164.7,164.7,5646.0,156.7933,156.8313,156.6886,156.6886,5646.0
2022-01-11 13:40:00,164.74,164.9,164.6,164.9,10742.0,156.7267,156.8789,156.5935,156.8789,10742.0
2022-01-11 13:45:00,164.9,164.9,164.74,164.76,6307.0,156.8789,156.8789,156.7267,156.7457,6307.0
2022-01-11 13:50:00,164.72,164.8,164.66,164.71,7844.0,156.7077,156.7838,156.6506,156.6981,7844.0
2022-01-11 13:55:00,164.7,164.85,164.63,164.84,8173.0,156.6886,156.8313,156.622,156.8218,8173.0
2022-01-11 14:00:00,164.83,164.87,164.67,164.67,9826.0,156.8123,156.8504,156.6601,156.6601,9826.0
2022-01-11 14:05:00,164.63,164.63,164.33,164.33,12183.0,156.622,156.622,156.3366,156.3366,12183.0
2022-01-11 14:10:00,164.37,164.55,164.35,164.44,7518.0,156.3747,156.5459,156.3557,156.4413,7518.0
2022-01-11 14:15:00,164.46,164.55,164.44,164.46,8119.0,156.4603,156.5459,156.4413,156.4603,8119.0
2022-01-11 14:20:00,164.47,164.63,164.33,164.57,15283.0,156.4698,156.622,156.3366,156.5649,15283.0
2022-01-11 14:25:00,164.58,164.65,164.51,164.59,6858.0,156.5745,156.6411,156.5079,156.584,6858.0
2022-01-11 14:30:00,164.59,164.82,164.52,164.82,8068.0,156.584,156.8028,156.5174,156.8028,8068.0
2022-01-11 14:35:00,164.85,164.92,164.8,164.92,7745.0,156.8313,156.8979,156.7838,156.8979,7745.0
2022-01-11 14:40:00,164.92,164.92,164.78,164.81,7031.0,156.8979,156.8979,156.7647,156.7933,7031.0
2022-01-11 14:45:00,164.81,165.03,164.81,165.02,8908.0,156.7933,157.0026,156.7933,156.9931,8908.0
2022-01-11 14:50:00,165.0,165.04,164.92,164.95,7873.0,156.974,157.0121,156.8979,156.9265,7873.0
2022-01-11 14:55:00,164.95,165.29,164.94,165.24,10507.0,156.9265,157.2499,156.917,157.2024,10507.0
2022-01-11 15:00:00,165.24,165.34,165.22,165.25,8355.0,157.2024,157.2975,157.1833,157.2119,8355.0
2022-01-11 15:05:00,165.25,165.36,165.21,165.22,9789.0,157.2119,157.3165,157.1738,157.1833,9789.0
2022-01-11 15:10:00,165.22,165.55,165.22,165.52,8631.0,157.1833,157.4973,157.1833,157.4687,8631.0
2022-01-11 15:15:00,165.53,165.56,165.37,165.39,9464.0,157.4783,157.5068,157.326,157.3451,9464.0
2022-01-11 15:20:00,165.42,165.43,165.26,165.32,9960.0,157.3736,157.3831,157.2214,157.2785,9960.0
2022-01-11 15:25:00,165.38,165.49,165.34,165.43,9566.0,157.3355,157.4402,157.2975,157.3831,9566.0
2022-01-11 15:30:00,165.41,165.55,165.33,165.48,17910.0,157.3641,157.4973,157.288,157.4307,17910.0
2022-01-11 15:35:00,165.47,165.6,165.35,165.36,13170.0,157.4212,157.5448,157.307,157.3165,13170.0
2022-01-11 15:40:00,165.38,165.45,165.31,165.45,20261.0,157.3355,157.4021,157.269,157.4021,20261.0
2022-01-11 15:45:00,165.45,165.46,165.37,165.46,20293.0,157.4021,157.4117,157.326,157.4117,20293.0
2022-01-11 15:50:00,165.55,165.64,165.39,165.57,30374.0,157.4973,157.5829,157.3451,157.5163,30374.0
2022-01-11 15:55:00,165.57,165.79,165.54,165.74,128519.0,157.5163,157.7256,157.4878,157.678,128519.0
2022-01-12 09:30:00,166.39,166.99,166.0,166.59,31580.0,158.2964,158.8672,157.9254,158.4867,31580.0
2022-01-12 09:35:00,166.59,167.03,166.17,167.0,12291.0,158.4867,158.9053,158.0871,158.8767,12291.0
2022-01-12 09:40:00,167.03,167.24,166.24,167.18,10552.0,158.9053,159.1051,158.1537,159.048,10552.0
2022-01-12 09:45:00,167.41,167.52,167.1,167.11,10018.0,159.2668,159.3715,158.9719,158.9814,10018.0
2022-01-12 09:50:00,167.22,167.3,166.87,167.0,7896.0,159.086,159.1622,158.7531,158.8767,7896.0
2022-01-12 09:55:00,166.89,167.1,166.59,166.9,16064.0,158.7721,158.9719,158.4867,158.7816,16064.0
2022-01-12 10:00:00,167.0,167.16,166.89,167.08,13290.0,158.8767,159.029,158.7721,158.9529,13290.0
2022-01-12 10:05:00,167.13,167.32,166.88,167.0,16881.0,159.0004,159.1812,158.7626,158.8767,16881.0
2022-01-12 10:10:00,166.96,166.96,166.6,166.92,9204.0,158.8387,158.8387,158.4962,158.8006,9204.0
2022-01-12 10:15:00,166.9,167.14,166.89,167.06,12209.0,158.7816,159.0099,158.7721,158.9338,12209.0
2022-01-12 10:20:00,167.05,167.25,166.99,166.99,11832.0,158.9243,159.1146,158.8672,158.8672,11832.0
2022-01-12 10:25:00,167.03,167.05,166.83,166.94,9375.0,158.9053,158.9243,158.715,158.8197,9375.0
2022-01-12 10:30:00,166.94,167.01,166.59,166.62,10326.0,158.8197,158.8863,158.4867,158.5152,10326.0
2022-01-12 10:35:00,166.62,166.64,166.39,166.4,10706.0,158.5152,158.5343,158.2964,158.3059,10706.0
2022-01-12 10:40:00,166.43,166.65,166.25,166.35,11016.0,158.3345,158.5438,158.1632,158.2584,11016.0
2022-01-12 10:45:00,166.32,166.64,166.32,166.4,10617.0,158.2298,158.5343,158.2298,158.3059,10617.0
2022-01-12 10:50:00,166.47,166.9,166.34,166.84,11046.0,158.3725,158.7816,158.2489,158.7245,11046.0
2022-01-12 10:55:00,166.84,166.84,166.5,166.7,15154.0,158.7245,158.7245,158.4011,158.5913,15154.0
2022-01-12 11:00:00,166.66,167.05,166.55,166.56,6300.0,158.5533,158.9243,158.4486,158.4582,6300.0
2022-01-12 11:05:00,166.68,166.82,166.53,166.81,7629.0,158.5723,158.7055,158.4296,158.696,7629.0
2022-01-12 11:10:00,166.81,166.83,166.29,166.29,26316.0,158.696,158.715,158.2013,158.2013,26316.0
2022-01-12 11:15:00,166.23,166.37,165.87,165.92,9027.0,158.1442,158.2774,157.8017,157.8493,9027.0
2022-01-12 11:20:00,165.98,165.98,165.76,165.97,11456.0,157.9064,157.9064,157.6971,157.8969,11456.0
2022-01-12 11:25:00,165.97,166.46,165.97,166.46,6967.0,157.8969,158.363,157.8969,158.363,6967.0
2022-01-12 11:30:00,166.47,166.58,166.34,166.41,7776.0,158.3725,158.4772,158.2489,158.3154,7776.0
2022-01-12 11:35:00,166.39,166.54,166.38,166.38,4730.0,158.2964,158.4391,158.2869,158.2869,4730.0
2022-01-12 11:40:00,166.38,166.73,166.36,166.61,7500.0,158.2869,158.6199,158.2679,158.5057,7500.0
2022-01-12 11:45:00,166.57,166.66,166.35,166.41,7605.0,158.4677,158.5533,158.2584,158.3154,7605.0
2022-01-12 11:50:00,166.4,166.4,166.05,166.06,9090.0,158.3059,158.3059,157.973,157.9825,9090.0
2022-01-12 11:55:00,166.05,166.19,166.02,166.07,11482.0,157.973,158.1061,157.9444,157.992,11482.0
2022-01-12 12:00:00,166.08,166.31,166.04,166.14,5587.0,158.0015,158.2203,157.9634,158.0586,5587.0
2022-01-12 12:05:00,166.1,166.1,165.89,166.0,9103.0,158.0205,158.0205,157.8207,157.9254,9103.0
2022-01-12 12:10:00,165.96,166.15,165.96,166.11,8067.0,157.8873,158.0681,157.8873,158.03,8067.0
2022-01-12 12:15:00,166.11,166.22,166.0,166.22,5721.0,158.03,158.1347,157.9254,158.1347,5721.0
2022-01-12 12:20:00,166.19,166.48,166.18,166.48,8782.0,158.1061,158.382,158.0966,158.382,8782.0
2022-01-12 12:25:00,166.48,166.58,166.29,166.3,7539.0,158.382,158.4772,158.2013,158.2108,7539.0
2022-01-12 12:30:00,166.25,166.31,166.13,166.16,5455.0,158.1632,158.2203,158.0491,158.0776,5455.0
2022-01-12 12:35:00,166.18,166.35,166.18,166.31,9237.0,158.0966,158.2584,158.0966,158.2203,9237.0
2022-01-12 12:40:00,166.34,166.43,166.31,166.34,3436.0,158.2489,158.3345,158.2203,158.2489,3436.0
2022-01-12 12:45:00,166.31,166.33,166.2,166.31,6599.0,158.2203,158.2393,158.1157,158.2203,6599.0
2022-01-12 12:50:00,166.34,166.56,166.29,166.53,6759.0,158.2489,158.4582,158.2013,158.4296,6759.0
2022-01-12 12:55:00,166.55,166.57,166.34,166.41,4001.0,158.4486,158.4677,158.2489,158.3154,4001.0
2022-01-12 13:00:00,166.39,166.54,166.35,166.54,8630.0,158.2964,158.4391,158.2584,158.4391,8630.0
2022-01-12 13:05:00,166.55,166.55,166.45,166.45,5329.0,158.4486,158.4486,158.3535,158.3535,5329.0
2022-01-12 13:10:00,166.46,166.5,166.23,166.34,10197.0,158.363,158.4011,158.1442,158.2489,10197.0
2022-01-12 13:15:00,166.34,166.39,166.18,166.24,11106.0,158.2489,158.2964,158.0966,158.1537,11106.0
2022-01-12 13:20:00,166.22,166.25,166.21,166.24,1797.0,158.1347,158.1632,158.1252,158.1537,1797.0
2022-01-12 13:25:00,166.22,166.28,166.15,166.16,6759.0,158.1347,158.1918,158.0681,158.0776,6759.0
2022-01-12 13:30:00,166.16,166.29,166.08,166.24,5177.0,158.0776,158.2013,158.0015,158.1537,5177.0
2022-01-12 13:35:00,166.23,166.23,166.04,166.1,6702.0,158.1442,158.1442,157.9634,158.0205,6702.0
2022-01-12 13:40:00,166.12,166.24,166.12,166.22,6150.0,158.0396,158.1537,158.0396,158.1347,6150.0
2022-01-12 13:45:00,166.21,166.21,165.96,165.98,8356.0,158.1252,158.1252,157.8873,157.9064,8356.0
2022-01-12 13:50:00,166.01,166.07,165.94,166.0,7164.0,157.9349,157.992,157.8683,157.9254,7164.0
2022-01-12 13:55:00,166.01,166.07,165.96,166.0,2950.0,157.9349,157.992,157.8873,157.9254,2950.0
2022-01-12 14:00:00,165.97,166.16,165.97,166.11,7567.0,157.8969,158.0776,157.8969,158.03,7567.0
2022-01-12 14:05:00,166.1,166.23,166.1,166.16,5803.0,158.0205,158.1442,158.0205,158.0776,5803.0
2022-01-12 14:10:00,166.09,166.12,166.0,166.06,7845.0,158.011,158.0396,157.9254,157.9825,7845.0
2022-01-12 14:15:00,166.08,166.12,165.97,166.0,6163.0,158.0015,158.0396,157.8969,157.9254,6163.0
2022-01-12 14:20:00,165.98,166.18,165.98,166.16,44424.0,157.9064,158.0966,157.9064,158.0776,44424.0
2022-01-12 14:25:00,166.17,166.49,166.16,166.39,29108.0,158.0871,158.3916,158.0776,158.2964,29108.0
2022-01-12 14:30:00,166.34,166.34,166.14,166.18,6802.0,158.2489,158.2489,158.0586,158.0966,6802.0
2022-01-12 14:35:00,166.23,166.3,166.17,166.25,32054.0,158.1442,158.2108,158.0871,158.1632,32054.0
2022-01-12 14:40:00,166.22,166.26,166.12,166.17,12202.0,158.1347,158.1727,158.0396,158.0871,12202.0
2022-01-12 14:45:00,166.19,166.21,166.02,166.13,10150.0,158.1061,158.1252,157.9444,158.0491,10150.0
2022-01-12 14:50:00,166.18,166.24,166.16,166.2,9837.0,158.0966,158.1537,158.0776,158.1157,9837.0
2022-01-12 14:55:00,166.21,166.22,166.13,166.17,9673.0,158.1252,158.1347,158.0491,158.0871,9673.0
2022-01-12 15:00:00,166.13,166.13,165.83,166.02,24763.0,158.0491,158.0491,157.7637,157.9444,24763.0
2022-01-12 15:05:00,166.0,166.16,165.94,165.94,8703.0,157.9254,158.0776,157.8683,157.8683,8703.0
2022-01-12 15:10:00,165.96,166.01,165.89,165.91,7193.0,157.8873,157.9349,157.8207,157.8398,7193.0
2022-01-12 15:15:00,165.89,166.0,165.83,165.97,12570.0,157.8207,157.9254,157.7637,157.8969,12570.0
2022-01-12 15:20:00,165.97,166.11,165.97,166.03,6278.0,157.8969,158.03,157.8969,157.9539,6278.0
2022-01-12 15:25:00,165.99,166.23,165.99,166.15,5248.0,157.9159,158.1442,157.9159,158.0681,5248.0
2022-01-12 15:30:00,166.14,166.18,165.96,165.97,8708.0,158.0586,158.0966,157.8873,157.8969,8708.0
2022-01-12 15:35:00,165.99,166.17,165.99,166.1,11042.0,157.9159,158.0871,157.9159,158.0205,11042.0
2022-01-12 15:40:00,166.1,166.15,165.97,166.06,12638.0,158.0205,158.0681,157.8969,157.9825,12638.0
2022-01-12 15:45:00,166.1,166.21,165.95,166.07,29885.0,158.0205,158.1252,157.8778,157.992,29885.0
2022-01-12 15:50:00,166.11,166.57,166.11,166.49,31500.0,158.03,158.4677,158.03,158.3916,31500.0
2022-01-12 15:55:00,166.5,166.66,166.31,166.36,96068.0,158.4011,158.5533,158.2203,158.2679,96068.0
2022-01-13 09:30:00,166.33,167.07,166.33,166.95,24430.0,158.2393,158.9433,158.2393,158.8292,24430.0
2022-01-13 09:35:00,166.95,167.16,166.77,166.83,7604.0,158.8292,159.029,158.6579,158.715,7604.0
2022-01-13 09:40:00,166.82,166.83,165.86,166.15,6633.0,158.7055,158.715,157.7922,158.0681,6633.0
2022-01-13 09:45:00,166.1,166.69,165.97,166.45,7707.0,158.0205,158.5818,157.8969,158.3535,7707.0
2022-01-13 09:50:00,166.48,166.52,165.89,166.05,5213.0,158.382,158.4201,157.8207,157.973,5213.0
2022-01-13 09:55:00,166.07,166.47,165.98,166.39,4950.0,157.992,158.3725,157.9064,158.2964,4950.0
2022-01-13 10:00:00,166.46,166.46,165.6,165.96,11422.0,158.363,158.363,157.5448,157.8873,11422.0
2022-01-13 10:05:00,166.03,166.03,165.79,165.79,4752.0,157.9539,157.9539,157.7256,157.7256,4752.0
2022-01-13 10:10:00,165.71,165.92,165.69,165.71,7756.0,157.6495,157.8493,157.6305,157.6495,7756.0
2022-01-13 10:15:00,165.69,165.82,165.5,165.78,6238.0,157.6305,157.7541,157.4497,157.7161,6238.0
2022-01-13 10:20:00,165.72,165.78,165.48,165.5,6660.0,157.659,157.7161,157.4307,157.4497,6660.0
2022-01-13 10:25:00,165.45,165.49,165.24,165.32,4130.0,157.4021,157.4402,157.2024,157.2785,4130.0
2022-01-13 10:30:00,165.51,165.53,165.36,165.36,3195.0,157.4592,157.4783,157.3165,157.3165,3195.0
2022-01-13 10:35:00,165.31,165.56,165.21,165.56,3300.0,157.269,157.5068,157.1738,157.5068,3300.0
2022-01-13 10:40:00,165.57,165.57,165.37,165.41,6885.0,157.5163,157.5163,157.326,157.3641,6885.0
2022-01-13 10:45:00,165.4,165.5,165.11,165.19,7599.0,157.3546,157.4497,157.0787,157.1548,7599.0
2022-01-13 10:50:00,165.16,165.63,165.0,165.22,8729.0,157.1263,157.5734,156.974,157.1833,8729.0
2022-01-13 10:55:00,165.18,165.63,165.18,165.51,5550.0,157.1453,157.5734,157.1453,157.4592,5550.0
2022-01-13 11:00:00,165.51,165.58,165.21,165.28,3269.0,157.4592,157.5258,157.1738,157.2404,3269.0
2022-01-13 11:05:00,165.32,165.42,165.2,165.28,6335.0,157.2785,157.3736,157.1643,157.2404,6335.0
2022-01-13 11:10:00,165.25,165.25,164.93,164.94,9770.0,157.2119,157.2119,156.9074,156.917,9770.0
2022-01-13 11:15:00,164.88,165.11,164.88,164.97,11404.0,156.8599,157.0787,156.8599,156.9455,11404.0
2022-01-13 11:20:00,164.96,165.27,164.91,165.27,9144.0,156.936,157.2309,156.8884,157.2309,9144.0
2022-01-13 11:25:00,165.25,165.5,165.25,165.44,4503.0,157.2119,157.4497,157.2119,157.3926,4503.0
2022-01-13 11:30:00,165.47,165.48,165.31,165.44,8011.0,157.4212,157.4307,157.269,157.3926,8011.0
2022-01-13 11:35:00,165.44,165.54,165.34,165.43,7940.0,157.3926,157.4878,157.2975,157.3831,7940.0
2022-01-13 11:40:00,165.49,165.5,165.38,165.49,10861.0,157.4402,157.4497,157.3355,157.4402,10861.0
2022-01-13 11:45:00,165.63,165.65,165.35,165.35,6115.0,157.5734,157.5924,157.307,157.307,6115.0
2022-01-13 11:50:00,165.39,165.59,165.37,165.59,2167.0,157.3451,157.5353,157.326,157.5353,2167.0
2022-01-13 11:55:00,165.54,165.55,165.28,165.31,4604.0,157.4878,157.4973,157.2404,157.269,4604.0
2022-01-13 12:00:00,165.31,165.34,165.0,165.0,7738.0,157.269,157.2975,156.974,156.974,7738.0
2022-01-13 12:05:00,164.96,165.06,164.93,164.96,4670.0,156.936,157.0311,156.9074,156.936,4670.0
2022-01-13 12:10:00,164.95,164.95,164.76,164.8,2145.0,156.9265,156.9265,156.7457,156.7838,2145.0
2022-01-13 12:15:00,164.72,164.72,164.3,164.37,6150.0,156.7077,156.7077,156.3081,156.3747,6150.0
2022-01-13 12:20:00,164.36,164.59,164.17,164.53,4353.0,156.3652,156.584,156.1844,156.5269,4353.0
2022-01-13 12:25:00,164.55,164.8,164.53,164.61,6125.0,156.5459,156.7838,156.5269,156.603,6125.0
2022-01-13 12:30:00,164.57,164.63,164.42,164.59,6052.0,156.5649,156.622,156.4222,156.584,6052.0
2022-01-13 12:35:00,164.58,164.65,164.38,164.51,8206.0,156.5745,156.6411,156.3842,156.5079,8206.0
2022-01-13 12:40:00,164.56,164.57,164.44,164.51,4569.0,156.5554,156.5649,156.4413,156.5079,4569.0
2022-01-13 12:45:00,164.55,164.55,164.16,164.26,5264.0,156.5459,156.5459,156.1749,156.27,5264.0
2022-01-13 12:50:00,164.19,164.41,164.07,164.18,5120.0,156.2034,156.4127,156.0893,156.1939,5120.0
2022-01-13 12:55:00,164.23,164.36,164.22,164.36,4791.0,156.2415,156.3652,156.232,156.3652,4791.0
2022-01-13 13:00:00,164.23,164.23,163.96,164.14,6396.0,156.2415,156.2415,155.9846,156.1559,6396.0
2022-01-13 13:05:00,164.12,164.43,164.05,164.34,5579.0,156.1368,156.4318,156.0702,156.3461,5579.0
2022-01-13 13:10:00,164.34,164.39,164.21,164.31,2875.0,156.3461,156.3937,156.2225,156.3176,2875.0
2022-01-13 13:15:00,164.35,164.56,164.35,164.42,9908.0,156.3557,156.5554,156.3557,156.4222,9908.0
2022-01-13 13:20:00,164.42,164.55,164.33,164.47,7329.0,156.4222,156.5459,156.3366,156.4698,7329.0
2022-01-13 13:25:00,164.5,164.6,164.31,164.54,5339.0,156.4984,156.5935,156.3176,156.5364,5339.0
2022-01-13 13:30:00,164.54,164.71,164.54,164.71,5218.0,156.5364,156.6981,156.5364,156.6981,5218.0
2022-01-13 13:35:00,164.66,164.96,164.6,164.76,7417.0,156.6506,156.936,156.5935,156.7457,7417.0
2022-01-13 13:40:00,164.71,164.74,164.63,164.66,3877.0,156.6981,156.7267,156.622,156.6506,3877.0
2022-01-13 13:45:00,164.7,164.88,164.7,164.82,7871.0,156.6886,156.8599,156.6886,156.8028,7871.0
2022-01-13 13:50:00,164.81,164.85,164.72,164.84,5849.0,156.7933,156.8313,156.7077,156.8218,5849.0
2022-01-13 13:55:00,164.89,164.91,164.77,164.88,8651.0,156.8694,156.8884,156.7552,156.8599,8651.0
2022-01-13 14:00:00,164.88,165.16,164.87,164.9,10298.0,156.8599,157.1263,156.8504,156.8789,10298.0
2022-01-13 14:05:00,164.94,165.0,164.87,164.97,4545.0,156.917,156.974,156.8504,156.9455,4545.0
2022-01-13 14:10:00,164.97,165.0,164.83,164.85,3395.0,156.9455,156.974,156.8123,156.8313,3395.0
2022-01-13 14:15:00,164.86,164.92,164.52,164.57,4197.0,156.8408,156.8979,156.5174,156.5649,4197.0
2022-01-13 14:20:00,164.58,164.6,164.41,164.52,7100.0,156.5745,156.5935,156.4127,156.5174,7100.0
2022-01-13 14:25:00,164.53,164.57,164.49,164.53,4522.0,156.5269,156.5649,156.4888,156.5269,4522.0
2022-01-13 14:30:00,164.49,164.6,164.41,164.56,4440.0,156.4888,156.5935,156.4127,156.5554,4440.0
2022-01-13 14:35:00,164.58,164.59,164.41,164.44,4698.0,156.5745,156.584,156.4127,156.4413,4698.0
2022-01-13 14:40:00,164.43,164.65,164.42,164.58,3208.0,156.4318,156.6411,156.4222,156.5745,3208.0
2022-01-13 14:45:00,164.58,164.71,164.55,164.66,2907.0,156.5745,156.6981,156.5459,156.6506,2907.0
2022-01-13 14:50:00,164.58,164.68,164.54,164.59,2973.0,156.5745,156.6696,156.5364,156.584,2973.0
2022-01-13 14:55:00,164.62,164.73,164.52,164.54,5198.0,156.6125,156.7172,156.5174,156.5364,5198.0
2022-01-13 15:00:00,164.51,164.51,164.14,164.19,5351.0,156.5079,156.5079,156.1559,156.2034,5351.0
2022-01-13 15:05:00,164.18,164.18,164.0,164.0,3894.0,156.1939,156.1939,156.0227,156.0227,3894.0
2022-01-13 15:10:00,163.99,164.13,163.85,164.13,7248.0,156.0132,156.1464,155.88,156.1464,7248.0
2022-01-13 15:15:00,164.07,164.29,164.03,164.13,9528.0,156.0893,156.2986,156.0512,156.1464,9528.0
2022-01-13 15:20:00,164.11,164.36,164.08,164.21,5789.0,156.1273,156.3652,156.0988,156.2225,5789.0
2022-01-13 15:25:00,164.18,164.46,164.18,164.44,8789.0,156.1939,156.4603,156.1939,156.4413,8789.0
2022-01-13 15:30:00,164.51,164.53,164.31,164.38,9332.0,156.5079,156.5269,156.3176,156.3842,9332.0
2022-01-13 15:35:00,164.35,164.37,164.09,164.17,13198.0,156.3557,156.3747,156.1083,156.1844,13198.0
2022-01-13 15:40:00,164.17,164.39,164.16,164.26,13195.0,156.1844,156.3937,156.1749,156.27,13195.0
2022-01-13 15:45:00,164.25,164.29,163.7,163.78,23591.0,156.2605,156.2986,155.7373,155.8134,23591.0
2022-01-13 15:50:00,163.77,164.04,163.51,163.93,51813.0,155.8039,156.0607,155.5565,155.9561,51813.0
2022-01-13 15:55:00,163.93,164.12,163.7,163.92,124030.0,155.9561,156.1368,155.7373,155.9466,124030.0
2022-01-14 09:30:00,162.87,163.1,161.6,161.83,35038.0,154.9476,155.1665,153.7394,153.9582,35038.0
2022-01-14 09:35:00,161.97,162.11,161.24,161.47,11184.0,154.0914,154.2246,153.3969,153.6157,11184.0
2022-01-14 09:40:00,161.52,161.82,160.86,160.87,24012.0,153.6633,153.9487,153.0354,153.0449,24012.0
2022-01-14 09:45:00,160.84,161.41,160.5,161.24,40831.0,153.0164,153.5587,152.6929,153.3969,40831.0
2022-01-14 09:50:00,161.25,161.88,160.9,161.78,26244.0,153.4064,154.0058,153.0735,153.9107,26244.0
2022-01-14 09:55:00,161.79,162.06,161.64,162.06,13937.0,153.9202,154.177,153.7775,154.177,13937.0
2022-01-14 10:00:00,162.15,162.29,161.11,161.11,15009.0,154.2627,154.3959,153.2733,153.2733,15009.0
2022-01-14 10:05:00,161.15,162.14,161.15,162.01,10347.0,153.3113,154.2532,153.3113,154.1295,10347.0
2022-01-14 10:10:00,162.02,162.1,161.35,161.43,7946.0,154.139,154.2151,153.5016,153.5777,7946.0
2022-01-14 10:15:00,161.39,161.51,161.02,161.35,11782.0,153.5396,153.6538,153.1876,153.5016,11782.0
2022-01-14 10:20:00,161.47,161.62,161.16,161.49,8499.0,153.6157,153.7584,153.3208,153.6348,8499.0
2022-01-14 10:25:00,161.43,161.56,161.15,161.41,8153.0,153.5777,153.7014,153.3113,153.5587,8153.0
2022-01-14 10:30:00,161.28,161.38,161.07,161.19,10838.0,153.435,153.5301,153.2352,153.3494,10838.0
2022-01-14 10:35:00,161.23,161.25,160.47,160.47,11432.0,153.3874,153.4064,152.6644,152.6644,11432.0
2022-01-14 10:40:00,160.52,160.8,160.37,160.68,9578.0,152.712,152.9783,152.5692,152.8642,9578.0
2022-01-14 10:45:00,160.65,160.75,160.26,160.43,24276.0,152.8356,152.9308,152.4646,152.6263,24276.0
2022-01-14 10:50:00,160.4,160.59,160.15,160.27,7962.0,152.5978,152.7785,152.3599,152.4741,7962.0
2022-01-14 10:55:00,160.19,160.26,159.73,160.15,25888.0,152.398,152.4646,151.9604,152.3599,25888.0
2022-01-14 11:00:00,160.16,160.41,159.72,159.72,11374.0,152.3695,152.6073,151.9509,151.9509,11374.0
2022-01-14 11:05:00,159.71,159.92,159.53,159.65,12563.0,151.9414,152.1411,151.7701,151.8843,12563.0
2022-01-14 11:10:00,159.61,159.73,159.45,159.68,10359.0,151.8462,151.9604,151.694,151.9128,10359.0
2022-01-14 11:15:00,159.62,159.62,158.92,159.19,9730.0,151.8557,151.8557,151.1898,151.4466,9730.0
2022-01-14 11:20:00,159.25,159.33,158.71,159.12,31015.0,151.5037,151.5798,150.99,151.38,31015.0
2022-01-14 11:25:00,159.11,159.25,158.84,158.84,21691.0,151.3705,151.5037,151.1137,151.1137,21691.0
2022-01-14 11:30:00,158.82,159.43,158.82,159.12,15344.0,151.0946,151.675,151.0946,151.38,15344.0
2022-01-14 11:35:00,159.18,159.45,159.12,159.35,5446.0,151.4371,151.694,151.38,151.5989,5446.0
2022-01-14 11:40:00,159.44,159.9,159.4,159.84,8489.0,151.6845,152.1221,151.6464,152.065,8489.0
2022-01-14 11:45:00,159.9,160.19,159.88,160.19,2573.0,152.1221,152.398,152.1031,152.398,2573.0
2022-01-14 11:50:00,160.22,160.23,160.03,160.11,4180.0,152.4265,152.4361,152.2458,152.3219,4180.0
2022-01-14 11:55:00,160.18,160.32,160.11,160.13,5999.0,152.3885,152.5217,152.3219,152.3409,5999.0
2022-01-14 12:00:00,160.06,160.34,160.0,160.1,6774.0,152.2743,152.5407,152.2172,152.3124,6774.0
2022-01-14 12:05:00,160.06,160.21,160.04,160.18,5018.0,152.2743,152.417,152.2553,152.3885,5018.0
2022-01-14 12:10:00,160.14,160.29,159.8,159.88,5641.0,152.3504,152.4931,152.027,152.1031,5641.0
2022-01-14 12:15:00,159.86,159.98,159.85,159.92,3876.0,152.0841,152.1982,152.0745,152.1411,3876.0
2022-01-14 12:20:00,159.83,159.91,159.72,159.73,3851.0,152.0555,152.1316,151.9509,151.9604,3851.0
2022-01-14 12:25:00,159.73,159.96,159.67,159.88,4176.0,151.9604,152.1792,151.9033,152.1031,4176.0
2022-01-14 12:30:00,159.84,160.19,159.84,160.19,3684.0,152.065,152.398,152.065,152.398,3684.0
2022-01-14 12:35:00,160.3,160.4,160.21,160.25,3752.0,152.5027,152.5978,152.417,152.4551,3752.0
2022-01-14 12:40:00,160.21,160.21,159.92,159.94,2605.0,152.417,152.417,152.1411,152.1602,2605.0
2022-01-14 12:45:00,159.91,159.99,159.69,159.71,4073.0,152.1316,152.2077,151.9223,151.9414,4073.0
2022-01-14 12:50:00,159.72,159.72,159.35,159.37,4363.0,151.9509,151.9509,151.5989,151.6179,4363.0
2022-01-14 12:55:00,159.37,159.72,159.32,159.67,8858.0,151.6179,151.9509,151.5703,151.9033,8858.0
2022-01-14 13:00:00,159.62,159.89,159.5,159.89,12002.0,151.8557,152.1126,151.7416,152.1126,12002.0
2022-01-14 13:05:00,159.93,159.95,159.83,159.84,3927.0,152.1506,152.1697,152.0555,152.065,3927.0
2022-01-14 13:10:00,159.71,159.81,159.6,159.8,3708.0,151.9414,152.0365,151.8367,152.027,3708.0
2022-01-14 13:15:00,159.77,159.92,159.75,159.86,3251.0,151.9984,152.1411,151.9794,152.0841,3251.0
2022-01-14 13:20:00,159.86,159.86,159.61,159.65,7771.0,152.0841,152.0841,151.8462,151.8843,7771.0
2022-01-14 13:25:00,159.68,159.89,159.68,159.87,3751.0,151.9128,152.1126,151.9128,152.0936,3751.0
2022-01-14 13:30:00,159.94,159.96,159.61,159.65,6630.0,152.1602,152.1792,151.8462,151.8843,6630.0
2022-01-14 13:35:00,159.63,159.73,159.57,159.71,4982.0,151.8652,151.9604,151.8082,151.9414,4982.0
2022-01-14 13:40:00,159.71,160.09,159.62,160.09,4791.0,151.9414,152.3029,151.8557,152.3029,4791.0
2022-01-14 13:45:00,160.07,160.07,159.67,159.68,6202.0,152.2838,152.2838,151.9033,151.9128,6202.0
2022-01-14 13:50:00,159.74,159.94,159.7,159.8,3978.0,151.9699,152.1602,151.9318,152.027,3978.0
2022-01-14 13:55:00,159.83,160.05,159.83,160.03,6327.0,152.0555,152.2648,152.0555,152.2458,6327.0
2022-01-14 14:00:00,159.97,160.27,159.97,160.21,5878.0,152.1887,152.4741,152.1887,152.417,5878.0
2022-01-14 14:05:00,160.18,160.23,160.03,160.13,5751.0,152.3885,152.4361,152.2458,152.3409,5751.0
2022-01-14 14:10:00,160.11,160.26,159.94,160.22,3349.0,152.3219,152.4646,152.1602,152.4265,3349.0
2022-01-14 14:15:00,160.31,160.39,160.17,160.28,4551.0,152.5122,152.5883,152.379,152.4836,4551.0
2022-01-14 14:20:00,160.28,160.34,160.21,160.3,5006.0,152.4836,152.5407,152.417,152.5027,5006.0
2022-01-14 14:25:00,160.35,160.39,159.95,159.98,5986.0,152.5502,152.5883,152.1697,152.1982,5986.0
2022-01-14 14:30:00,160.0,160.31,159.99,160.25,4369.0,152.2172,152.5122,152.2077,152.4551,4369.0
2022-01-14 14:35:00,160.33,160.47,160.31,160.44,3135.0,152.5312,152.6644,152.5122,152.6358,3135.0
2022-01-14 14:40:00,160.38,160.5,160.32,160.34,3618.0,152.5788,152.6929,152.5217,152.5407,3618.0
2022-01-14 14:45:00,160.34,160.41,160.3,160.36,2482.0,152.5407,152.6073,152.5027,152.5597,2482.0
2022-01-14 14:50:00,160.34,160.48,160.34,160.4,7489.0,152.5407,152.6739,152.5407,152.5978,7489.0
2022-01-14 14:55:00,160.43,160.45,160.25,160.26,5359.0,152.6263,152.6454,152.4551,152.4646,5359.0
2022-01-14 15:00:00,160.31,160.54,160.27,160.48,6238.0,152.5122,152.731,152.4741,152.6739,6238.0
2022-01-14 15:05:00,160.5,160.52,160.15,160.24,10039.0,152.6929,152.712,152.3599,152.4456,10039.0
2022-01-14 15:10:00,160.24,160.49,160.19,160.37,5727.0,152.4456,152.6834,152.398,152.5692,5727.0
2022-01-14 15:15:00,160.35,160.73,160.29,160.71,9844.0,152.5502,152.9117,152.4931,152.8927,9844.0
2022-01-14 15:20:00,160.67,160.96,160.65,160.93,9914.0,152.8547,153.1305,152.8356,153.102,9914.0
2022-01-14 15:25:00,160.93,161.04,160.85,160.95,12257.0,153.102,153.2067,153.0259,153.121,12257.0
2022-01-14 15:30:00,160.98,161.09,160.87,161.09,31480.0,153.1496,153.2542,153.0449,153.2542,31480.0
2022-01-14 15:35:00,161.14,161.2,160.99,161.06,14485.0,153.3018,153.3589,153.1591,153.2257,14485.0
2022-01-14 15:40:00,161.0,161.12,160.78,160.91,14754.0,153.1686,153.2828,152.9593,153.083,14754.0
2022-01-14 15:45:00,160.9,161.26,160.88,161.2,27385.0,153.0735,153.416,153.0544,153.3589,27385.0
2022-01-14 15:50:00,161.2,161.44,161.07,161.3,44763.0,153.3589,153.5872,153.2352,153.454,44763.0
2022-01-14 15:55:00,161.31,161.31,161.01,161.17,149989.0,153.4635,153.4635,153.1781,153.3303,149989.0
2022-01-18 09:30:00,159.51,160.14,158.91,159.16,45810.0,151.7511,152.3504,151.1803,151.4181,45810.0
2022-01-18 09:35:00,159.24,159.24,158.48,158.77,11432.0,151.4942,151.4942,150.7712,151.0471,11432.0
2022-01-18 09:40:00,158.77,158.84,158.22,158.45,15241.0,151.0471,151.1137,150.5238,150.7426,15241.0
2022-01-18 09:45:00,158.43,158.51,157.57,158.04,13938.0,150.7236,150.7997,149.9054,150.3526,13938.0
2022-01-18 09:50:00,158.04,158.04,157.17,157.7,11631.0,150.3526,150.3526,149.5249,150.0291,11631.0
2022-01-18 09:55:00,157.6,157.72,157.3,157.52,13340.0,149.934,150.0481,149.6486,149.8579,13340.0
2022-01-18 10:00:00,157.58,157.59,157.13,157.59,40746.0,149.915,149.9245,149.4868,149.9245,40746.0
2022-01-18 10:05:00,157.59,158.39,157.51,158.24,11233.0,149.9245,150.6856,149.8484,150.5429,11233.0
2022-01-18 10:10:00,158.16,158.44,158.03,158.12,14819.0,150.4667,150.7331,150.3431,150.4287,14819.0
2022-01-18 10:15:00,158.04,158.44,157.8,158.44,10716.0,150.3526,150.7331,150.1243,150.7331,10716.0
2022-01-18 10:20:00,158.37,158.76,158.33,158.65,11111.0,150.6665,151.0376,150.6285,150.9329,11111.0
2022-01-18 10:25:00,158.69,158.84,158.46,158.84,17175.0,150.971,151.1137,150.7522,151.1137,17175.0
2022-01-18 10:30:00,158.95,158.97,158.68,158.92,13699.0,151.2183,151.2373,150.9615,151.1898,13699.0
2022-01-18 10:35:00,158.82,159.3,158.81,159.15,9477.0,151.0946,151.5513,151.0851,151.4086,9477.0
2022-01-18 10:40:00,159.13,159.27,158.98,159.24,10850.0,151.3896,151.5228,151.2469,151.4942,10850.0
2022-01-18 10:45:00,159.29,159.52,159.08,159.23,26987.0,151.5418,151.7606,151.342,151.4847,26987.0
2022-01-18 10:50:00,159.25,159.57,159.13,159.5,35827.0,151.5037,151.8082,151.3896,151.7416,35827.0
2022-01-18 10:55:00,159.5,159.52,159.13,159.24,16622.0,151.7416,151.7606,151.3896,151.4942,16622.0
2022-01-18 11:00:00,159.33,159.33,158.99,159.09,9044.0,151.5798,151.5798,151.2564,151.3515,9044.0
2022-01-18 11:05:00,159.09,159.11,158.47,158.64,8112.0,151.3515,151.3705,150.7617,150.9234,8112.0
2022-01-18 11:10:00,158.68,159.01,158.68,158.98,6122.0,150.9615,151.2754,150.9615,151.2469,6122.0
2022-01-18 11:15:00,158.97,159.37,158.97,159.09,8075.0,151.2373,151.6179,151.2373,151.3515,8075.0
2022-01-18 11:20:00,159.15,159.49,159.14,159.35,11592.0,151.4086,151.7321,151.3991,151.5989,11592.0
2022-01-18 11:25:00,159.26,159.26,159.04,159.16,5993.0,151.5132,151.5132,151.3039,151.4181,5993.0
2022-01-18 11:30:00,159.15,159.19,158.7,158.73,9751.0,151.4086,151.4466,150.9805,151.009,9751.0
2022-01-18 11:35:00,158.76,159.02,158.7,158.99,9564.0,151.0376,151.2849,150.9805,151.2564,9564.0
2022-01-18 11:40:00,159.03,159.07,158.87,158.89,8170.0,151.2944,151.3325,151.1422,151.1612,8170.0
2022-01-18 11:45:00,158.93,158.95,158.74,158.89,12129.0,151.1993,151.2183,151.0185,151.1612,12129.0
2022-01-18 11:50:00,158.89,158.95,158.7,158.71,7658.0,151.1612,151.2183,150.9805,150.99,7658.0
2022-01-18 11:55:00,158.67,158.74,158.54,158.69,10194.0,150.9519,151.0185,150.8283,150.971,10194.0
2022-01-18 12:00:00,158.69,158.74,158.27,158.31,9046.0,150.971,151.0185,150.5714,150.6095,9046.0
2022-01-18 12:05:00,158.3,158.3,157.82,158.27,21252.0,150.5999,150.5999,150.1433,150.5714,21252.0
2022-01-18 12:10:00,158.3,158.49,158.24,158.49,8031.0,150.5999,150.7807,150.5429,150.7807,8031.0
2022-01-18 12:15:00,158.51,158.51,158.27,158.44,9680.0,150.7997,150.7997,150.5714,150.7331,9680.0
2022-01-18 12:20:00,158.44,158.51,158.22,158.22,8539.0,150.7331,150.7997,150.5238,150.5238,8539.0
2022-01-18 12:25:00,158.29,158.75,158.27,158.67,14089.0,150.5904,151.028,150.5714,150.9519,14089.0
2022-01-18 12:30:00,158.67,158.81,158.59,158.81,6193.0,150.9519,151.0851,150.8758,151.0851,6193.0
2022-01-18 12:35:00,158.82,158.86,158.58,158.74,23601.0,151.0946,151.1327,150.8663,151.0185,23601.0
2022-01-18 12:40:00,158.72,158.84,158.71,158.71,6161.0,150.9995,151.1137,150.99,150.99,6161.0
2022-01-18 12:45:00,158.64,158.76,158.21,158.26,8265.0,150.9234,151.0376,150.5143,150.5619,8265.0
2022-01-18 12:50:00,158.22,158.28,157.95,158.01,3932.0,150.5238,150.5809,150.267,150.324,3932.0
2022-01-18 12:55:00,158.06,158.18,158.06,158.13,4976.0,150.3716,150.4858,150.3716,150.4382,4976.0
2022-01-18 13:00:00,158.07,158.08,157.85,157.97,8294.0,150.3811,150.3906,150.1718,150.286,8294.0
2022-01-18 13:05:00,157.98,158.37,157.98,158.37,6806.0,150.2955,150.6665,150.2955,150.6665,6806.0
2022-01-18 13:10:00,158.34,158.47,158.2,158.45,7300.0,150.638,150.7617,150.5048,150.7426,7300.0
2022-01-18 13:15:00,158.39,158.55,158.31,158.46,8475.0,150.6856,150.8378,150.6095,150.7522,8475.0
2022-01-18 13:20:00,158.4,158.4,158.12,158.13,4051.0,150.6951,150.6951,150.4287,150.4382,4051.0
2022-01-18 13:25:00,158.12,158.3,158.09,158.22,4571.0,150.4287,150.5999,150.4002,150.5238,4571.0
2022-01-18 13:30:00,158.21,158.31,158.05,158.24,7954.0,150.5143,150.6095,150.3621,150.5429,7954.0
2022-01-18 13:35:00,158.28,158.51,158.26,158.51,7920.0,150.5809,150.7997,150.5619,150.7997,7920.0
2022-01-18 13:40:00,158.49,158.9,158.49,158.9,5716.0,150.7807,151.1708,150.7807,151.1708,5716.0
2022-01-18 13:45:00,158.92,158.92,158.53,158.59,7264.0,151.1898,151.1898,150.8187,150.8758,7264.0
2022-01-18 13:50:00,158.59,158.72,158.49,158.55,13150.0,150.8758,150.9995,150.7807,150.8378,13150.0
2022-01-18 13:55:00,158.55,158.78,158.52,158.78,17186.0,150.8378,151.0566,150.8092,151.0566,17186.0
2022-01-18 14:00:00,158.77,158.77,158.49,158.49,15540.0,151.0471,151.0471,150.7807,150.7807,15540.0
2022-01-18 14:05:00,158.46,158.56,158.32,158.41,12348.0,150.7522,150.8473,150.619,150.7046,12348.0
2022-01-18 14:10:00,158.44,158.55,158.35,158.45,5702.0,150.7331,150.8378,150.6475,150.7426,5702.0
2022-01-18 14:15:00,158.42,158.81,158.41,158.81,7911.0,150.7141,151.0851,150.7046,151.0851,7911.0
2022-01-18 14:20:00,158.81,158.81,158.59,158.62,6763.0,151.0851,151.0851,150.8758,150.9044,6763.0
2022-01-18 14:25:00,158.56,158.74,158.5,158.74,5523.0,150.8473,151.0185,150.7902,151.0185,5523.0
2022-01-18 14:30:00,158.68,159.05,158.67,159.05,4711.0,150.9615,151.3135,150.9519,151.3135,4711.0
2022-01-18 14:35:00,159.05,159.08,158.93,159.04,5575.0,151.3135,151.342,151.1993,151.3039,5575.0
2022-01-18 14:40:00,159.07,159.14,158.9,158.91,8595.0,151.3325,151.3991,151.1708,151.1803,8595.0
2022-01-18 14:45:00,158.91,159.0,158.85,158.88,11118.0,151.1803,151.2659,151.1232,151.1517,11118.0
2022-01-18 14:50:00,158.88,159.14,158.87,159.02,10446.0,151.1517,151.3991,151.1422,151.2849,10446.0
2022-01-18 14:55:00,159.03,159.12,159.0,159.08,9652.0,151.2944,151.38,151.2659,151.342,9652.0
2022-01-18 15:00:00,159.01,159.29,158.94,158.98,8353.0,151.2754,151.5418,151.2088,151.2469,8353.0
2022-01-18 15:05:00,159.01,159.09,158.99,159.01,7024.0,151.2754,151.3515,151.2564,151.2754,7024.0
2022-01-18 15:10:00,159.01,159.1,158.9,159.02,14474.0,151.2754,151.361,151.1708,151.2849,14474.0
2022-01-18 15:15:00,158.98,158.98,158.55,158.63,11047.0,151.2469,151.2469,150.8378,150.9139,11047.0
2022-01-18 15:20:00,158.58,158.71,158.53,158.71,11006.0,150.8663,150.99,150.8187,150.99,11006.0
2022-01-18 15:25:00,158.69,158.81,158.64,158.7,11119.0,150.971,151.0851,150.9234,150.9805,11119.0
2022-01-18 15:30:00,158.7,158.93,158.64,158.66,13296.0,150.9805,151.1993,150.9234,150.9424,13296.0
2022-01-18 15:35:00,158.67,158.73,158.46,158.61,13981.0,150.9519,151.009,150.7522,150.8949,13981.0
2022-01-18 15:40:00,158.63,158.66,158.37,158.42,24804.0,150.9139,150.9424,150.6665,150.7141,24804.0
2022-01-18 15:45:00,158.4,158.65,158.32,158.65,46128.0,150.6951,150.9329,150.619,150.9329,46128.0
2022-01-18 15:50:00,158.54,158.84,158.3,158.34,42268.0,150.8283,151.1137,150.5999,150.638,42268.0
2022-01-18 15:55:00,158.32,158.83,158.29,158.79,140539.0,150.619,151.1042,150.5904,151.0661,140539.0
2022-01-19 09:30:00,159.68,159.76,159.12,159.69,23800.0,151.9128,151.9889,151.38,151.9223,23800.0
2022-01-19 09:35:00,159.69,160.72,159.66,160.65,10016.0,151.9223,152.9022,151.8938,152.8356,10016.0
2022-01-19 09:40:00,160.58,161.01,160.22,160.89,22289.0,152.769,153.1781,152.4265,153.064,22289.0
2022-01-19 09:45:00,160.83,161.0,160.29,160.29,11899.0,153.0069,153.1686,152.4931,152.4931,11899.0
2022-01-19 09:50:00,160.21,160.57,160.02,160.03,6477.0,152.417,152.7595,152.2363,152.2458,6477.0
2022-01-19 09:55:00,159.92,160.33,159.84,160.33,5410.0,152.1411,152.5312,152.065,152.5312,5410.0
2022-01-19 10:00:00,160.27,160.54,160.1,160.41,12480.0,152.4741,152.731,152.3124,152.6073,12480.0
2022-01-19 10:05:00,160.41,160.41,159.7,159.76,13032.0,152.6073,152.6073,151.9318,151.9889,13032.0
2022-01-19 10:10:00,159.8,159.94,159.55,159.78,16578.0,152.027,152.1602,151.7891,152.0079,16578.0
2022-01-19 10:15:00,159.7,159.93,159.61,159.8,13220.0,151.9318,152.1506,151.8462,152.027,13220.0
2022-01-19 10:20:00,159.79,159.79,159.41,159.45,9451.0,152.0175,152.0175,151.6559,151.694,9451.0
2022-01-19 10:25:00,159.29,159.44,159.21,159.24,10614.0,151.5418,151.6845,151.4657,151.4942,10614.0
2022-01-19 10:30:00,159.25,159.74,159.25,159.74,11438.0,151.5037,151.9699,151.5037,151.9699,11438.0
2022-01-19 10:35:00,159.74,160.02,159.43,159.53,7426.0,151.9699,152.2363,151.675,151.7701,7426.0
2022-01-19 10:40:00,159.61,159.79,159.54,159.59,8219.0,151.8462,152.0175,151.7796,151.8272,8219.0
2022-01-19 10:45:00,159.55,159.84,159.4,159.84,6989.0,151.7891,152.065,151.6464,152.065,6989.0
2022-01-19 10:50:00,159.77,160.04,159.76,159.98,9465.0,151.9984,152.2553,151.9889,152.1982,9465.0
2022-01-19 10:55:00,159.97,160.13,159.57,159.76,12147.0,152.1887,152.3409,151.8082,151.9889,12147.0
2022-01-19 11:00:00,159.65,159.82,159.43,159.77,7418.0,151.8843,152.046,151.675,151.9984,7418.0
2022-01-19 11:05:00,159.84,159.95,159.77,159.82,5281.0,152.065,152.1697,151.9984,152.046,5281.0
2022-01-19 11:10:00,159.82,159.91,159.74,159.9,6942.0,152.046,152.1316,151.9699,152.1221,6942.0
2022-01-19 11:15:00,159.9,159.91,159.37,159.77,14016.0,152.1221,152.1316,151.6179,151.9984,14016.0
2022-01-19 11:20:00,159.8,160.06,159.77,160.06,6848.0,152.027,152.2743,151.9984,152.2743,6848.0
2022-01-19 11:25:00,160.13,160.38,160.07,160.25,9563.0,152.3409,152.5788,152.2838,152.4551,9563.0
2022-01-19 11:30:00,160.26,160.43,159.96,159.96,8646.0,152.4646,152.6263,152.1792,152.1792,8646.0
2022-01-19 11:35:00,160.04,160.43,159.96,160.34,5254.0,152.2553,152.6263,152.1792,152.5407,5254.0
2022-01-19 11:40:00,160.34,160.38,160.04,160.38,8442.0,152.5407,152.5788,152.2553,152.5788,8442.0
2022-01-19 11:45:00,160.31,160.63,160.26,160.6,10892.0,152.5122,152.8166,152.4646,152.7881,10892.0
2022-01-19 11:50:00,160.57,160.68,160.34,160.65,8256.0,152.7595,152.8642,152.5407,152.8356,8256.0
2022-01-19 11:55:00,160.6,160.77,160.6,160.73,7873.0,152.7881,152.9498,152.7881,152.9117,7873.0
2022-01-19 12:00:00,160.75,161.04,160.57,161.04,11949.0,152.9308,153.2067,152.7595,153.2067,11949.0
2022-01-19 12:05:00,161.08,161.3,160.95,160.97,13080.0,153.2447,153.454,153.121,153.1401,13080.0
2022-01-19 12:10:00,160.96,161.16,160.86,160.9,12709.0,153.1305,153.3208,153.0354,153.0735,12709.0
2022-01-19 12:15:00,160.9,161.01,160.81,160.89,10410.0,153.0735,153.1781,152.9878,153.064,10410.0
2022-01-19 12:20:00,160.91,161.17,160.88,160.99,8012.0,153.083,153.3303,153.0544,153.1591,8012.0
2022-01-19 12:25:00,160.92,161.13,160.88,161.12,12276.0,153.0925,153.2923,153.0544,153.2828,12276.0
2022-01-19 12:30:00,161.09,161.27,161.07,161.08,6323.0,153.2542,153.4255,153.2352,153.2447,6323.0
2022-01-19 12:35:00,161.06,161.1,160.83,160.92,8346.0,153.2257,153.2637,153.0069,153.0925,8346.0
2022-01-19 12:40:00,160.86,160.91,160.7,160.75,9458.0,153.0354,153.083,152.8832,152.9308,9458.0
2022-01-19 12:45:00,160.75,160.85,160.64,160.71,7290.0,152.9308,153.0259,152.8261,152.8927,7290.0
2022-01-19 12:50:00,160.72,160.73,160.31,160.31,8078.0,152.9022,152.9117,152.5122,152.5122,8078.0
2022-01-19 12:55:00,160.31,160.53,160.31,160.53,7265.0,152.5122,152.7215,152.5122,152.7215,7265.0
2022-01-19 13:00:00,160.44,160.54,160.24,160.48,7741.0,152.6358,152.731,152.4456,152.6739,7741.0
2022-01-19 13:05:00,160.47,160.61,160.36,160.38,11683.0,152.6644,152.7976,152.5597,152.5788,11683.0
2022-01-19 13:10:00,160.41,160.61,160.39,160.5,11077.0,152.6073,152.7976,152.5883,152.6929,11077.0
2022-01-19 13:15:00,160.46,160.48,160.27,160.41,3469.0,152.6549,152.6739,152.4741,152.6073,3469.0
2022-01-19 13:20:00,160.4,160.49,160.3,160.37,3652.0,152.5978,152.6834,152.5027,152.5692,3652.0
2022-01-19 13:25:00,160.4,160.54,160.27,160.27,5328.0,152.5978,152.731,152.4741,152.4741,5328.0
2022-01-19 13:30:00,160.26,160.34,160.18,160.26,4343.0,152.4646,152.5407,152.3885,152.4646,4343.0
2022-01-19 13:35:00,160.14,160.16,159.99,160.08,3107.0,152.3504,152.3695,152.2077,152.2934,3107.0
2022-01-19 13:40:00,160.08,160.08,159.92,159.97,5761.0,152.2934,152.2934,152.1411,152.1887,5761.0
2022-01-19 13:45:00,159.97,159.98,159.85,159.92,3251.0,152.1887,152.1982,152.0745,152.1411,3251.0
2022-01-19 13:50:00,159.84,160.07,159.81,159.93,5689.0,152.065,152.2838,152.0365,152.1506,5689.0
2022-01-19 13:55:00,159.93,160.01,159.9,159.95,5481.0,152.1506,152.2268,152.1221,152.1697,5481.0
2022-01-19 14:00:00,159.95,160.14,159.91,159.98,7686.0,152.1697,152.3504,152.1316,152.1982,7686.0
2022-01-19 14:05:00,159.91,159.96,159.65,159.83,9641.0,152.1316,152.1792,151.8843,152.0555,9641.0
2022-01-19 14:10:00,159.79,159.82,159.23,159.23,5307.0,152.0175,152.046,151.4847,151.4847,5307.0
2022-01-19 14:15:00,159.25,159.32,159.13,159.22,13325.0,151.5037,151.5703,151.3896,151.4752,13325.0
2022-01-19 14:20:00,159.22,159.22,159.05,159.13,8038.0,151.4752,151.4752,151.3135,151.3896,8038.0
2022-01-19 14:25:00,159.12,159.28,159.02,159.12,20318.0,151.38,151.5323,151.2849,151.38,20318.0
2022-01-19 14:30:00,159.12,159.14,158.93,159.11,11277.0,151.38,151.3991,151.1993,151.3705,11277.0
2022-01-19 14:35:00,159.19,159.19,159.04,159.14,6176.0,151.4466,151.4466,151.3039,151.3991,6176.0
2022-01-19 14:40:00,159.14,159.45,159.14,159.45,4452.0,151.3991,151.694,151.3991,151.694,4452.0
2022-01-19 14:45:00,159.47,159.47,159.22,159.31,6186.0,151.713,151.713,151.4752,151.5608,6186.0
2022-01-19 14:50:00,159.31,159.36,159.16,159.26,12476.0,151.5608,151.6084,151.4181,151.5132,12476.0
2022-01-19 14:55:00,159.25,159.57,159.24,159.44,5551.0,151.5037,151.8082,151.4942,151.6845,5551.0
2022-01-19 15:00:00,159.42,159.48,159.29,159.33,7796.0,151.6655,151.7225,151.5418,151.5798,7796.0
2022-01-19 15:05:00,159.33,159.52,159.27,159.38,4251.0,151.5798,151.7606,151.5228,151.6274,4251.0
2022-01-19 15:10:00,159.38,159.61,159.38,159.47,10710.0,151.6274,151.8462,151.6274,151.713,10710.0
2022-01-19 15:15:00,159.47,159.47,159.23,159.32,10094.0,151.713,151.713,151.4847,151.5703,10094.0
2022-01-19 15:20:00,159.32,159.43,159.22,159.36,8572.0,151.5703,151.675,151.4752,151.6084,8572.0
2022-01-19 15:25:00,159.4,159.43,159.14,159.17,6311.0,151.6464,151.675,151.3991,151.4276,6311.0
2022-01-19 15:30:00,159.11,159.12,158.88,159.06,10613.0,151.3705,151.38,151.1517,151.323,10613.0
2022-01-19 15:35:00,159.02,159.14,158.85,158.88,15007.0,151.2849,151.3991,151.1232,151.1517,15007.0
2022-01-19 15:40:00,158.88,158.97,158.78,158.89,12541.0,151.1517,151.2373,151.0566,151.1612,12541.0
2022-01-19 15:45:00,158.87,158.88,158.67,158.75,20344.0,151.1422,151.1517,150.9519,151.028,20344.0
2022-01-19 15:50:00,158.72,158.72,158.27,158.38,56943.0,150.9995,150.9995,150.5714,150.676,56943.0
2022-01-19 15:55:00,158.38,158.42,158.12,158.28,212571.0,150.676,150.7141,150.4287,150.5809,212571.0
2022-01-20 09:30:00,159.5,160.02,158.53,159.13,51043.0,151.7416,152.2363,150.8187,151.3896,51043.0
2022-01-20 09:35:00,159.39,160.04,159.32,159.97,15876.0,151.6369,152.2553,151.5703,152.1887,15876.0
2022-01-20 09:40:00,159.96,160.46,159.9,160.46,16401.0,152.1792,152.6549,152.1221,152.6549,16401.0
2022-01-20 09:45:00,160.46,160.86,160.43,160.66,23921.0,152.6549,153.0354,152.6263,152.8451,23921.0
2022-01-20 09:50:00,160.61,161.0,160.36,160.56,22979.0,152.7976,153.1686,152.5597,152.75,22979.0
2022-01-20 09:55:00,160.56,160.88,160.35,160.68,14251.0,152.75,153.0544,152.5502,152.8642,14251.0
2022-01-20 10:00:00,160.75,161.22,160.63,160.82,16777.0,152.9308,153.3779,152.8166,152.9974,16777.0
2022-01-20 10:05:00,160.82,160.84,160.38,160.84,12515.0,152.9974,153.0164,152.5788,153.0164,12515.0
2022-01-20 10:10:00,160.79,160.91,160.36,160.37,13500.0,152.9688,153.083,152.5597,152.5692,13500.0
2022-01-20 10:15:00,160.49,160.53,159.95,160.15,13669.0,152.6834,152.7215,152.1697,152.3599,13669.0
2022-01-20 10:20:00,160.23,160.38,160.07,160.2,18256.0,152.4361,152.5788,152.2838,152.4075,18256.0
2022-01-20 10:25:00,160.22,160.39,159.88,160.09,10349.0,152.4265,152.5883,152.1031,152.3029,10349.0
2022-01-20 10:30:00,160.21,160.31,159.99,160.01,9339.0,152.417,152.5122,152.2077,152.2268,9339.0
2022-01-20 10:35:00,160.04,160.14,159.78,159.84,8292.0,152.2553,152.3504,152.0079,152.065,8292.0
2022-01-20 10:40:00,159.9,160.21,159.86,160.11,9358.0,152.1221,152.417,152.0841,152.3219,9358.0
2022-01-20 10:45:00,160.11,160.53,159.96,160.51,10692.0,152.3219,152.7215,152.1792,152.7024,10692.0
2022-01-20 10:50:00,160.53,160.74,160.43,160.62,8343.0,152.7215,152.9212,152.6263,152.8071,8343.0
2022-01-20 10:55:00,160.58,160.63,160.43,160.5,8570.0,152.769,152.8166,152.6263,152.6929,8570.0
2022-01-20 11:00:00,160.57,161.14,160.57,160.83,7525.0,152.7595,153.3018,152.7595,153.0069,7525.0
2022-01-20 11:05:00,160.89,161.15,160.89,160.95,5837.0,153.064,153.3113,153.064,153.121,5837.0
2022-01-20 11:10:00,160.92,160.99,160.84,160.91,6757.0,153.0925,153.1591,153.0164,153.083,6757.0
2022-01-20 11:15:00,160.83,161.02,160.76,161.01,7476.0,153.0069,153.1876,152.9403,153.1781,7476.0
2022-01-20 11:20:00,161.01,161.01,160.82,160.82,4239.0,153.1781,153.1781,152.9974,152.9974,4239.0
2022-01-20 11:25:00,160.86,161.06,160.86,161.06,5226.0,153.0354,153.2257,153.0354,153.2257,5226.0
2022-01-20 11:30:00,161.09,161.27,161.06,161.27,5835.0,153.2542,153.4255,153.2257,153.4255,5835.0
2022-01-20 11:35:00,161.26,161.26,160.79,160.81,4984.0,153.416,153.416,152.9688,152.9878,4984.0
2022-01-20 11:40:00,160.71,160.73,160.49,160.52,4943.0,152.8927,152.9117,152.6834,152.712,4943.0
2022-01-20 11:45:00,160.57,160.68,160.47,160.47,5180.0,152.7595,152.8642,152.6644,152.6644,5180.0
2022-01-20 11:50:00,160.44,160.65,160.43,160.43,3824.0,152.6358,152.8356,152.6263,152.6263,3824.0
2022-01-20 11:55:00,160.49,160.63,160.45,160.48,5388.0,152.6834,152.8166,152.6454,152.6739,5388.0
2022-01-20 12:00:00,160.47,160.75,160.47,160.58,5294.0,152.6644,152.9308,152.6644,152.769,5294.0
2022-01-20 12:05:00,160.63,160.64,160.49,160.57,6186.0,152.8166,152.8261,152.6834,152.7595,6186.0
2022-01-20 12:10:00,160.53,160.7,160.51,160.53,4909.0,152.7215,152.8832,152.7024,152.7215,4909.0
2022-01-20 12:15:00,160.5,160.64,160.46,160.56,2827.0,152.6929,152.8261,152.6549,152.75,2827.0
2022-01-20 12:20:00,160.61,160.65,160.45,160.59,7881.0,152.7976,152.8356,152.6454,152.7785,7881.0
2022-01-20 12:25:00,160.55,160.83,160.51,160.76,5232.0,152.7405,153.0069,152.7024,152.9403,5232.0
2022-01-20 12:30:00,160.82,160.84,160.7,160.8,6520.0,152.9974,153.0164,152.8832,152.9783,6520.0
2022-01-20 12:35:00,160.78,160.89,160.72,160.8,10545.0,152.9593,153.064,152.9022,152.9783,10545.0
2022-01-20 12:40:00,160.77,160.87,160.68,160.81,4504.0,152.9498,153.0449,152.8642,152.9878,4504.0
2022-01-20 12:45:00,160.79,160.79,160.59,160.68,5149.0,152.9688,152.9688,152.7785,152.8642,5149.0
2022-01-20 12:50:00,160.64,160.68,160.43,160.43,3829.0,152.8261,152.8642,152.6263,152.6263,3829.0
2022-01-20 12:55:00,160.37,160.61,160.36,160.56,7186.0,152.5692,152.7976,152.5597,152.75,7186.0
2022-01-20 13:00:00,160.53,160.53,160.11,160.16,3958.0,152.7215,152.7215,152.3219,152.3695,3958.0
2022-01-20 13:05:00,160.13,160.36,160.13,160.2,9906.0,152.3409,152.5597,152.3409,152.4075,9906.0
2022-01-20 13:10:00,160.24,160.38,160.22,160.25,6986.0,152.4456,152.5788,152.4265,152.4551,6986.0
2022-01-20 13:15:00,160.16,160.16,159.97,160.1,5447.0,152.3695,152.3695,152.1887,152.3124,5447.0
2022-01-20 13:20:00,160.11,160.19,160.03,160.19,2237.0,152.3219,152.398,152.2458,152.398,2237.0
2022-01-20 13:25:00,160.15,160.29,160.08,160.12,6438.0,152.3599,152.4931,152.2934,152.3314,6438.0
2022-01-20 13:30:00,160.08,160.34,160.08,160.15,5994.0,152.2934,152.5407,152.2934,152.3599,5994.0
2022-01-20 13:35:00,160.15,160.31,160.13,160.24,4535.0,152.3599,152.5122,152.3409,152.4456,4535.0
2022-01-20 13:40:00,160.26,160.36,160.25,160.34,3632.0,152.4646,152.5597,152.4551,152.5407,3632.0
2022-01-20 13:45:00,160.33,160.5,160.22,160.26,11192.0,152.5312,152.6929,152.4265,152.4646,11192.0
2022-01-20 13:50:00,160.3,160.59,160.3,160.54,8374.0,152.5027,152.7785,152.5027,152.731,8374.0
2022-01-20 13:55:00,160.57,160.64,160.26,160.31,7818.0,152.7595,152.8261,152.4646,152.5122,7818.0
2022-01-20 14:00:00,160.35,160.79,160.32,160.73,6866.0,152.5502,152.9688,152.5217,152.9117,6866.0
2022-01-20 14:05:00,160.74,160.74,160.58,160.69,5738.0,152.9212,152.9212,152.769,152.8737,5738.0
2022-01-20 14:10:00,160.73,160.73,160.34,160.39,7439.0,152.9117,152.9117,152.5407,152.5883,7439.0
2022-01-20 14:15:00,160.37,160.6,160.28,160.42,9240.0,152.5692,152.7881,152.4836,152.6168,9240.0
2022-01-20 14:20:00,160.51,160.61,160.34,160.37,7357.0,152.7024,152.7976,152.5407,152.5692,7357.0
2022-01-20 14:25:00,160.38,160.52,160.3,160.49,5381.0,152.5788,152.712,152.5027,152.6834,5381.0
2022-01-20 14:30:00,160.49,160.49,160.23,160.3,9224.0,152.6834,152.6834,152.4361,152.5027,9224.0
2022-01-20 14:35:00,160.3,160.39,160.05,160.1,10876.0,152.5027,152.5883,152.2648,152.3124,10876.0
2022-01-20 14:40:00,160.05,160.14,159.97,160.01,6159.0,152.2648,152.3504,152.1887,152.2268,6159.0
2022-01-20 14:45:00,159.98,160.12,159.81,160.05,9648.0,152.1982,152.3314,152.0365,152.2648,9648.0
2022-01-20 14:50:00,159.98,160.02,159.84,159.94,8786.0,152.1982,152.2363,152.065,152.1602,8786.0
2022-01-20 14:55:00,159.97,160.0,159.81,159.84,11047.0,152.1887,152.2172,152.0365,152.065,11047.0
2022-01-20 15:00:00,159.89,160.12,159.84,159.88,8095.0,152.1126,152.3314,152.065,152.1031,8095.0
2022-01-20 15:05:00,159.86,159.86,159.61,159.62,6954.0,152.0841,152.0841,151.8462,151.8557,6954.0
2022-01-20 15:10:00,159.64,159.79,159.5,159.51,5967.0,151.8748,152.0175,151.7416,151.7511,5967.0
2022-01-20 15:15:00,159.56,159.83,159.55,159.77,9276.0,151.7986,152.0555,151.7891,151.9984,9276.0
2022-01-20 15:20:00,159.74,159.75,159.52,159.54,8104.0,151.9699,151.9794,151.7606,151.7796,8104.0
2022-01-20 15:25:00,159.54,159.67,159.36,159.55,16487.0,151.7796,151.9033,151.6084,151.7891,16487.0
2022-01-20 15:30:00,159.49,159.57,159.33,159.41,7657.0,151.7321,151.8082,151.5798,151.6559,7657.0
2022-01-20 15:35:00,159.34,159.35,159.03,159.23,10819.0,151.5893,151.5989,151.2944,151.4847,10819.0
2022-01-20 15:40:00,159.29,159.36,158.99,158.99,13705.0,151.5418,151.6084,151.2564,151.2564,13705.0
2022-01-20 15:45:00,159.02,159.18,158.76,158.76,16647.0,151.2849,151.4371,151.0376,151.0376,16647.0
2022-01-20 15:50:00,158.7,159.12,158.49,158.54,76712.0,150.9805,151.38,150.7807,150.8283,76712.0
2022-01-20 15:55:00,158.51,158.53,158.05,158.25,149606.0,150.7997,150.8187,150.3621,150.5524,149606.0
2022-01-21 09:30:00,158.77,158.88,158.45,158.72,96934.0,151.0471,151.1517,150.7426,150.9995,96934.0
2022-01-21 09:35:00,159.0,159.17,158.81,159.13,9874.0,151.2659,151.4276,151.0851,151.3896,9874.0
2022-01-21 09:40:00,159.19,159.47,158.75,158.77,11118.0,151.4466,151.713,151.028,151.0471,11118.0
2022-01-21 09:45:00,158.79,159.92,158.72,159.92,23080.0,151.0661,152.1411,150.9995,152.1411,23080.0
2022-01-21 09:50:00,159.85,160.05,159.32,159.5,24825.0,152.0745,152.2648,151.5703,151.7416,24825.0
2022-01-21 09:55:00,159.64,159.83,159.01,159.17,9990.0,151.8748,152.0555,151.2754,151.4276,9990.0
2022-01-21 10:00:00,159.1,159.54,159.07,159.2,10742.0,151.361,151.7796,151.3325,151.4562,10742.0
2022-01-21 10:05:00,159.03,159.37,158.77,159.12,11303.0,151.2944,151.6179,151.0471,151.38,11303.0
2022-01-21 10:10:00,159.08,159.08,158.15,158.65,7728.0,151.342,151.342,150.4572,150.9329,7728.0
2022-01-21 10:15:00,158.44,158.96,158.36,158.61,8693.0,150.7331,151.2278,150.657,150.8949,8693.0
2022-01-21 10:20:00,158.69,158.76,158.26,158.68,13469.0,150.971,151.0376,150.5619,150.9615,13469.0
2022-01-21 10:25:00,158.74,159.1,158.7,158.96,5499.0,151.0185,151.361,150.9805,151.2278,5499.0
2022-01-21 10:30:00,158.96,159.4,158.81,159.36,3368.0,151.2278,151.6464,151.0851,151.6084,3368.0
2022-01-21 10:35:00,159.29,159.48,158.76,158.76,11273.0,151.5418,151.7225,151.0376,151.0376,11273.0
2022-01-21 10:40:00,158.65,158.88,158.06,158.33,17958.0,150.9329,151.1517,150.3716,150.6285,17958.0
2022-01-21 10:45:00,158.33,158.91,158.12,158.91,8924.0,150.6285,151.1803,150.4287,151.1803,8924.0
2022-01-21 10:50:00,158.99,159.21,158.97,159.02,26567.0,151.2564,151.4657,151.2373,151.2849,26567.0
2022-01-21 10:55:00,158.94,159.22,158.84,159.22,19375.0,151.2088,151.4752,151.1137,151.4752,19375.0
2022-01-21 11:00:00,159.24,159.43,158.95,159.19,7627.0,151.4942,151.675,151.2183,151.4466,7627.0
2022-01-21 11:05:00,159.25,159.82,159.24,159.63,7326.0,151.5037,152.046,151.4942,151.8652,7326.0
2022-01-21 11:10:00,159.6,159.72,159.39,159.49,9805.0,151.8367,151.9509,151.6369,151.7321,9805.0
2022-01-21 11:15:00,159.58,159.83,159.5,159.65,5119.0,151.8177,152.0555,151.7416,151.8843,5119.0
2022-01-21 11:20:00,159.55,159.74,159.3,159.53,5601.0,151.7891,151.9699,151.5513,151.7701,5601.0
2022-01-21 11:25:00,159.48,159.68,159.29,159.68,6373.0,151.7225,151.9128,151.5418,151.9128,6373.0
2022-01-21 11:30:00,159.58,159.58,159.2,159.23,13325.0,151.8177,151.8177,151.4562,151.4847,13325.0
2022-01-21 11:35:00,159.27,159.52,158.96,159.04,11593.0,151.5228,151.7606,151.2278,151.3039,11593.0
2022-01-21 11:40:00,159.04,159.19,158.89,159.06,7960.0,151.3039,151.4466,151.1612,151.323,7960.0
2022-01-21 11:45:00,158.95,159.07,158.6,158.88,5762.0,151.2183,151.3325,150.8853,151.1517,5762.0
2022-01-21 11:50:00,158.88,158.96,158.58,158.6,4514.0,151.1517,151.2278,150.8663,150.8853,4514.0
2022-01-21 11:55:00,158.65,158.86,158.61,158.86,8035.0,150.9329,151.1327,150.8949,151.1327,8035.0
2022-01-21 12:00:00,158.86,158.95,158.58,158.65,4931.0,151.1327,151.2183,150.8663,150.9329,4931.0
2022-01-21 12:05:00,158.54,158.96,158.53,158.95,6142.0,150.8283,151.2278,150.8187,151.2183,6142.0
2022-01-21 12:10:00,158.84,158.84,158.52,158.73,4455.0,151.1137,151.1137,150.8092,151.009,4455.0
2022-01-21 12:15:00,158.86,158.96,158.61,158.85,4140.0,151.1327,151.2278,150.8949,151.1232,4140.0
2022-01-21 12:20:00,158.88,158.96,158.7,158.94,5905.0,151.1517,151.2278,150.9805,151.2088,5905.0
2022-01-21 12:25:00,158.96,159.05,158.54,158.59,8026.0,151.2278,151.3135,150.8283,150.8758,8026.0
2022-01-21 12:30:00,158.56,158.71,158.46,158.56,8691.0,150.8473,150.99,150.7522,150.8473,8691.0
2022-01-21 12:35:00,158.64,158.81,158.24,158.53,8400.0,150.9234,151.0851,150.5429,150.8187,8400.0
2022-01-21 12:40:00,158.53,158.65,158.38,158.42,5543.0,150.8187,150.9329,150.676,150.7141,5543.0
2022-01-21 12:45:00,158.49,158.54,157.96,157.97,7244.0,150.7807,150.8283,150.2765,150.286,7244.0
2022-01-21 12:50:00,157.94,158.25,157.89,158.02,7838.0,150.2574,150.5524,150.2099,150.3336,7838.0
2022-01-21 12:55:00,158.05,158.33,157.94,158.28,4367.0,150.3621,150.6285,150.2574,150.5809,4367.0
2022-01-21 13:00:00,158.33,158.48,158.16,158.27,5898.0,150.6285,150.7712,150.4667,150.5714,5898.0
2022-01-21 13:05:00,158.27,158.31,157.95,158.2,6036.0,150.5714,150.6095,150.267,150.5048,6036.0
2022-01-21 13:10:00,158.29,158.76,158.29,158.76,4899.0,150.5904,151.0376,150.5904,151.0376,4899.0
2022-01-21 13:15:00,158.65,158.65,158.17,158.29,8320.0,150.9329,150.9329,150.4763,150.5904,8320.0
2022-01-21 13:20:00,158.25,158.25,157.95,158.02,5175.0,150.5524,150.5524,150.267,150.3336,5175.0
2022-01-21 13:25:00,157.97,158.21,157.91,158.05,4786.0,150.286,150.5143,150.2289,150.3621,4786.0
2022-01-21 13:30:00,158.02,158.31,158.02,158.25,4794.0,150.3336,150.6095,150.3336,150.5524,4794.0
2022-01-21 13:35:00,158.25,158.42,158.09,158.29,12817.0,150.5524,150.7141,150.4002,150.5904,12817.0
2022-01-21 13:40:00,158.25,158.52,158.14,158.45,5813.0,150.5524,150.8092,150.4477,150.7426,5813.0
2022-01-21 13:45:00,158.41,158.48,158.15,158.25,5276.0,150.7046,150.7712,150.4572,150.5524,5276.0
2022-01-21 13:50:00,158.3,158.56,158.17,158.42,8314.0,150.5999,150.8473,150.4763,150.7141,8314.0
2022-01-21 13:55:00,158.41,158.43,158.08,158.08,8281.0,150.7046,150.7236,150.3906,150.3906,8281.0
2022-01-21 14:00:00,158.12,158.31,158.09,158.3,5405.0,150.4287,150.6095,150.4002,150.5999,5405.0
2022-01-21 14:05:00,158.29,158.4,158.16,158.23,4704.0,150.5904,150.6951,150.4667,150.5333,4704.0
2022-01-21 14:10:00,158.21,158.34,158.08,158.14,4575.0,150.5143,150.638,150.3906,150.4477,4575.0
2022-01-21 14:15:00,158.13,158.21,158.03,158.17,5713.0,150.4382,150.5143,150.3431,150.4763,5713.0
2022-01-21 14:20:00,158.1,158.47,158.04,158.46,5360.0,150.4097,150.7617,150.3526,150.7522,5360.0
2022-01-21 14:25:00,158.41,158.41,157.81,157.85,6222.0,150.7046,150.7046,150.1338,150.1718,6222.0
2022-01-21 14:30:00,157.84,157.89,157.72,157.87,7090.0,150.1623,150.2099,150.0481,150.1909,7090.0
2022-01-21 14:35:00,157.89,158.06,157.67,158.05,6620.0,150.2099,150.3716,150.0006,150.3621,6620.0
2022-01-21 14:40:00,158.1,158.15,157.83,157.86,10460.0,150.4097,150.4572,150.1528,150.1813,10460.0
2022-01-21 14:45:00,157.89,158.09,157.83,158.07,8366.0,150.2099,150.4002,150.1528,150.3811,8366.0
2022-01-21 14:50:00,158.05,158.09,157.86,158.08,10003.0,150.3621,150.4002,150.1813,150.3906,10003.0
2022-01-21 14:55:00,158.07,158.15,157.59,157.59,9540.0,150.3811,150.4572,149.9245,149.9245,9540.0
2022-01-21 15:00:00,157.62,157.85,157.58,157.59,8160.0,149.953,150.1718,149.915,149.9245,8160.0
2022-01-21 15:05:00,157.54,157.59,157.33,157.43,14891.0,149.8769,149.9245,149.6771,149.7723,14891.0
2022-01-21 15:10:00,157.4,157.59,157.33,157.48,5891.0,149.7437,149.9245,149.6771,149.8198,5891.0
2022-01-21 15:15:00,157.45,157.8,157.28,157.68,5873.0,149.7913,150.1243,149.6296,150.0101,5873.0
2022-01-21 15:20:00,157.65,157.65,157.23,157.31,10002.0,149.9816,149.9816,149.582,149.6581,10002.0
2022-01-21 15:25:00,157.33,157.35,156.86,157.14,10285.0,149.6771,149.6961,149.23,149.4964,10285.0
2022-01-21 15:30:00,157.1,157.17,156.73,156.98,22294.0,149.4583,149.5249,149.1063,149.3441,22294.0
2022-01-21 15:35:00,157.05,157.31,157.0,157.27,9147.0,149.4107,149.6581,149.3632,149.62,9147.0
2022-01-21 15:40:00,157.35,157.71,157.35,157.43,21378.0,149.6961,150.0386,149.6961,149.7723,21378.0
2022-01-21 15:45:00,157.39,157.76,157.22,157.7,27218.0,149.7342,150.0862,149.5725,150.0291,27218.0
2022-01-21 15:50:00,157.62,157.76,157.03,157.11,46220.0,149.953,150.0862,149.3917,149.4678,46220.0
2022-01-21 15:55:00,157.11,157.43,156.92,157.01,150934.0,149.4678,149.7723,149.2871,149.3727,150934.0
2022-01-24 09:30:00,155.81,156.5,155.27,155.87,54205.0,148.2311,148.8875,147.7173,148.2881,54205.0
2022-01-24 09:35:00,155.85,156.62,155.62,156.51,17827.0,148.2691,149.0017,148.0503,148.897,17827.0
2022-01-24 09:40:00,156.37,156.68,155.48,155.48,22865.0,148.7638,149.0587,147.9171,147.9171,22865.0
2022-01-24 09:45:00,155.58,156.19,155.19,155.83,16621.0,148.0122,148.5926,147.6412,148.2501,16621.0
2022-01-24 09:50:00,155.72,155.72,154.68,155.06,18325.0,148.1454,148.1454,147.156,147.5175,18325.0
2022-01-24 09:55:00,154.96,155.51,154.66,154.66,13316.0,147.4224,147.9456,147.137,147.137,13316.0
2022-01-24 10:00:00,154.78,155.04,154.49,154.61,8837.0,147.2512,147.4985,146.9753,147.0894,8837.0
2022-01-24 10:05:00,154.51,154.82,154.36,154.48,12169.0,146.9943,147.2892,146.8516,146.9657,12169.0
2022-01-24 10:10:00,154.35,154.83,153.91,154.83,11223.0,146.8421,147.2987,146.4235,147.2987,11223.0
2022-01-24 10:15:00,154.83,154.88,154.2,154.41,8313.0,147.2987,147.3463,146.6994,146.8992,8313.0
2022-01-24 10:20:00,154.49,155.03,154.31,155.03,9456.0,146.9753,147.489,146.804,147.489,9456.0
2022-01-24 10:25:00,155.08,155.73,155.07,155.44,8221.0,147.5366,148.1549,147.5271,147.8791,8221.0
2022-01-24 10:30:00,155.4,156.02,155.33,156.02,8279.0,147.841,148.4308,147.7744,148.4308,8279.0
2022-01-24 10:35:00,156.02,156.07,155.73,156.0,10576.0,148.4308,148.4784,148.1549,148.4118,10576.0
2022-01-24 10:40:00,155.98,156.16,155.63,156.1,11306.0,148.3928,148.564,148.0598,148.5069,11306.0
2022-01-24 10:45:00,156.1,156.1,154.98,155.27,31082.0,148.5069,148.5069,147.4414,147.7173,31082.0
2022-01-24 10:50:00,155.29,155.75,155.22,155.75,6539.0,147.7363,148.174,147.6698,148.174,6539.0
2022-01-24 10:55:00,155.78,155.92,155.44,155.49,7521.0,148.2025,148.3357,147.8791,147.9266,7521.0
2022-01-24 11:00:00,155.32,155.57,155.16,155.25,7224.0,147.7649,148.0027,147.6127,147.6983,7224.0
2022-01-24 11:05:00,155.25,155.26,154.98,155.12,11357.0,147.6983,147.7078,147.4414,147.5746,11357.0
2022-01-24 11:10:00,155.08,155.17,154.69,154.91,7930.0,147.5366,147.6222,147.1655,147.3748,7930.0
2022-01-24 11:15:00,154.92,155.24,154.87,155.18,6994.0,147.3843,147.6888,147.3368,147.6317,6994.0
2022-01-24 11:20:00,155.14,155.56,155.12,155.34,6645.0,147.5936,147.9932,147.5746,147.7839,6645.0
2022-01-24 11:25:00,155.25,155.31,155.01,155.29,7655.0,147.6983,147.7554,147.47,147.7363,7655.0
2022-01-24 11:30:00,155.2,155.47,155.02,155.31,6026.0,147.6507,147.9076,147.4795,147.7554,6026.0
2022-01-24 11:35:00,155.21,155.26,154.79,155.16,7949.0,147.6602,147.7078,147.2607,147.6127,7949.0
2022-01-24 11:40:00,155.04,155.18,154.51,154.55,8468.0,147.4985,147.6317,146.9943,147.0323,8468.0
2022-01-24 11:45:00,154.6,154.77,153.92,153.97,12503.0,147.0799,147.2416,146.433,146.4806,12503.0
2022-01-24 11:50:00,154.04,154.68,153.78,154.59,15467.0,146.5472,147.156,146.2998,147.0704,15467.0
2022-01-24 11:55:00,154.78,155.0,154.75,154.96,18836.0,147.2512,147.4605,147.2226,147.4224,18836.0
2022-01-24 12:00:00,154.97,154.97,154.24,154.31,11396.0,147.4319,147.4319,146.7374,146.804,11396.0
2022-01-24 12:05:00,154.2,154.28,153.93,154.07,16068.0,146.6994,146.7755,146.4425,146.5757,16068.0
2022-01-24 12:10:00,153.98,154.23,153.67,153.75,15190.0,146.4901,146.7279,146.1951,146.2713,15190.0
2022-01-24 12:15:00,153.67,153.68,153.21,153.47,8393.0,146.1951,146.2047,145.7575,146.0049,8393.0
2022-01-24 12:20:00,153.41,153.93,153.37,153.55,6099.0,145.9478,146.4425,145.9097,146.081,6099.0
2022-01-24 12:25:00,153.44,153.87,153.26,153.72,7732.0,145.9763,146.3854,145.8051,146.2427,7732.0
2022-01-24 12:30:00,153.76,153.8,153.52,153.65,6670.0,146.2808,146.3188,146.0524,146.1761,6670.0
2022-01-24 12:35:00,153.69,153.69,153.23,153.42,12963.0,146.2142,146.2142,145.7766,145.9573,12963.0
2022-01-24 12:40:00,153.28,153.91,153.28,153.66,42592.0,145.8241,146.4235,145.8241,146.1856,42592.0
2022-01-24 12:45:00,153.76,153.78,153.42,153.66,33638.0,146.2808,146.2998,145.9573,146.1856,33638.0
2022-01-24 12:50:00,153.65,154.06,153.52,153.99,43457.0,146.1761,146.5662,146.0524,146.4996,43457.0
2022-01-24 12:55:00,154.03,154.21,153.74,153.87,9914.0,146.5376,146.7089,146.2617,146.3854,9914.0
2022-01-24 13:00:00,153.85,153.92,153.65,153.7,13293.0,146.3664,146.433,146.1761,146.2237,13293.0
2022-01-24 13:05:00,153.64,154.09,153.42,154.03,12134.0,146.1666,146.5947,145.9573,146.5376,12134.0
2022-01-24 13:10:00,154.11,154.51,154.04,154.41,8920.0,146.6137,146.9943,146.5472,146.8992,8920.0
2022-01-24 13:15:00,154.44,154.75,154.42,154.75,12614.0,146.9277,147.2226,146.9087,147.2226,12614.0
2022-01-24 13:20:00,154.74,154.75,154.14,154.14,10566.0,147.2131,147.2226,146.6423,146.6423,10566.0
2022-01-24 13:25:00,154.18,154.53,154.17,154.37,12587.0,146.6803,147.0133,146.6708,146.8611,12587.0
2022-01-24 13:30:00,154.37,155.06,154.31,155.06,13220.0,146.8611,147.5175,146.804,147.5175,13220.0
2022-01-24 13:35:00,155.0,155.05,154.71,155.02,9413.0,147.4605,147.508,147.1846,147.4795,9413.0
2022-01-24 13:40:00,154.92,155.0,154.52,154.7,10005.0,147.3843,147.4605,147.0038,147.175,10005.0
2022-01-24 13:45:00,154.78,155.51,154.77,155.51,8383.0,147.2512,147.9456,147.2416,147.9456,8383.0
2022-01-24 13:50:00,155.6,156.12,155.6,156.09,9818.0,148.0313,148.526,148.0313,148.4974,9818.0
2022-01-24 13:55:00,156.09,156.33,155.83,156.3,9883.0,148.4974,148.7258,148.2501,148.6972,9883.0
2022-01-24 14:00:00,156.34,156.79,156.26,156.39,17072.0,148.7353,149.1634,148.6592,148.7828,17072.0
2022-01-24 14:05:00,156.39,156.52,156.04,156.36,23789.0,148.7828,148.9065,148.4499,148.7543,23789.0
2022-01-24 14:10:00,156.44,156.55,155.75,155.82,13699.0,148.8304,148.9351,148.174,148.2406,13699.0
2022-01-24 14:15:00,155.85,155.9,155.56,155.68,18169.0,148.2691,148.3167,147.9932,148.1074,18169.0
2022-01-24 14:20:00,155.73,155.9,155.29,155.29,39174.0,148.1549,148.3167,147.7363,147.7363,39174.0
2022-01-24 14:25:00,155.28,155.85,155.21,155.58,21551.0,147.7268,148.2691,147.6602,148.0122,21551.0
2022-01-24 14:30:00,155.61,155.87,155.57,155.62,21936.0,148.0408,148.2881,148.0027,148.0503,21936.0
2022-01-24 14:35:00,155.65,155.65,155.09,155.18,10229.0,148.0788,148.0788,147.5461,147.6317,10229.0
2022-01-24 14:40:00,155.07,155.3,154.92,155.1,12153.0,147.5271,147.7459,147.3843,147.5556,12153.0
2022-01-24 14:45:00,154.99,155.18,154.79,155.12,12603.0,147.4509,147.6317,147.2607,147.5746,12603.0
2022-01-24 14:50:00,155.15,155.51,154.99,155.48,4025.0,147.6032,147.9456,147.4509,147.9171,4025.0
2022-01-24 14:55:00,155.48,155.92,155.39,155.88,59105.0,147.9171,148.3357,147.8315,148.2977,59105.0
2022-01-24 15:00:00,155.81,156.0,155.73,155.81,23975.0,148.2311,148.4118,148.1549,148.2311,23975.0
2022-01-24 15:05:00,155.78,155.95,155.66,155.91,13717.0,148.2025,148.3642,148.0884,148.3262,13717.0
2022-01-24 15:10:00,155.89,156.05,155.83,155.88,26735.0,148.3072,148.4594,148.2501,148.2977,26735.0
2022-01-24 15:15:00,155.97,156.13,155.42,155.58,47347.0,148.3833,148.5355,147.86,148.0122,47347.0
2022-01-24 15:20:00,155.59,156.09,155.58,155.87,24095.0,148.0218,148.4974,148.0122,148.2881,24095.0
2022-01-24 15:25:00,155.93,156.1,155.59,156.0,48789.0,148.3452,148.5069,148.0218,148.4118,48789.0
2022-01-24 15:30:00,155.98,156.24,155.79,156.14,78341.0,148.3928,148.6401,148.212,148.545,78341.0
2022-01-24 15:35:00,156.18,157.03,156.15,157.03,71264.0,148.5831,149.3917,148.5545,149.3917,71264.0
2022-01-24 15:40:00,156.97,157.04,155.96,156.13,30980.0,149.3346,149.4012,148.3738,148.5355,30980.0
2022-01-24 15:45:00,156.14,157.49,156.13,157.46,67595.0,148.545,149.8293,148.5355,149.8008,67595.0
2022-01-24 15:50:00,157.72,158.05,157.41,157.71,67011.0,150.0481,150.3621,149.7532,150.0386,67011.0
2022-01-24 15:55:00,157.79,158.15,157.5,158.02,147821.0,150.1147,150.4572,149.8389,150.3336,147821.0
2022-01-25 09:30:00,156.53,157.91,156.3,156.85,45512.0,148.916,150.2289,148.6972,149.2205,45512.0
2022-01-25 09:35:00,156.71,156.78,155.96,156.19,24962.0,149.0873,149.1539,148.3738,148.5926,24962.0
2022-01-25 09:40:00,156.26,156.4,155.71,155.9,29942.0,148.6592,148.7924,148.1359,148.3167,29942.0
2022-01-25 09:45:00,155.86,155.89,155.21,155.53,24412.0,148.2786,148.3072,147.6602,147.9647,24412.0
2022-01-25 09:50:00,155.53,155.56,154.94,155.39,21083.0,147.9647,147.9932,147.4034,147.8315,21083.0
2022-01-25 09:55:00,155.31,155.87,154.78,154.98,16158.0,147.7554,148.2881,147.2512,147.4414,16158.0
2022-01-25 10:00:00,154.95,155.18,154.15,154.29,8761.0,147.4129,147.6317,146.6518,146.785,8761.0
2022-01-25 10:05:00,154.15,154.73,154.0,154.65,5885.0,146.6518,147.2036,146.5091,147.1275,5885.0
2022-01-25 10:10:00,154.64,154.94,154.34,154.87,9565.0,147.118,147.4034,146.8326,147.3368,9565.0
2022-01-25 10:15:00,154.77,155.08,154.64,155.08,13627.0,147.2416,147.5366,147.118,147.5366,13627.0
2022-01-25 10:20:00,155.01,155.11,154.65,154.69,30153.0,147.47,147.5651,147.1275,147.1655,30153.0
2022-01-25 10:25:00,154.72,155.94,154.71,155.77,12317.0,147.1941,148.3547,147.1846,148.193,12317.0
2022-01-25 10:30:00,155.74,156.28,155.71,156.04,12961.0,148.1645,148.6782,148.1359,148.4499,12961.0
2022-01-25 10:35:00,156.0,156.25,155.27,155.92,11723.0,148.4118,148.6497,147.7173,148.3357,11723.0
2022-01-25 10:40:00,156.1,156.47,155.87,156.36,8081.0,148.5069,148.859,148.2881,148.7543,8081.0
2022-01-25 10:45:00,156.38,156.91,156.2,156.91,9194.0,148.7733,149.2775,148.6021,149.2775,9194.0
2022-01-25 10:50:00,156.8,156.8,156.24,156.35,10670.0,149.1729,149.1729,148.6401,148.7448,10670.0
2022-01-25 10:55:00,156.47,156.48,155.8,155.83,5130.0,148.859,148.8685,148.2215,148.2501,5130.0
2022-01-25 11:00:00,155.82,155.96,155.72,155.75,6640.0,148.2406,148.3738,148.1454,148.174,6640.0
2022-01-25 11:05:00,155.88,156.01,155.57,155.62,8867.0,148.2977,148.4213,148.0027,148.0503,8867.0
2022-01-25 11:10:00,155.72,155.9,155.34,155.34,7241.0,148.1454,148.3167,147.7839,147.7839,7241.0
2022-01-25 11:15:00,155.4,155.75,155.39,155.69,13567.0,147.841,148.174,147.8315,148.1169,13567.0
2022-01-25 11:20:00,155.72,155.88,155.67,155.87,8265.0,148.1454,148.2977,148.0979,148.2881,8265.0
2022-01-25 11:25:00,155.86,156.02,155.7,155.84,9977.0,148.2786,148.4308,148.1264,148.2596,9977.0
2022-01-25 11:30:00,155.83,155.89,155.42,155.42,8674.0,148.2501,148.3072,147.86,147.86,8674.0
2022-01-25 11:35:00,155.39,155.49,154.83,155.06,6564.0,147.8315,147.9266,147.2987,147.5175,6564.0
2022-01-25 11:40:00,155.01,155.17,154.79,155.12,6795.0,147.47,147.6222,147.2607,147.5746,6795.0
2022-01-25 11:45:00,155.13,155.64,155.13,155.54,6834.0,147.5841,148.0693,147.5841,147.9742,6834.0
2022-01-25 11:50:00,155.43,155.7,155.43,155.65,9037.0,147.8695,148.1264,147.8695,148.0788,9037.0
2022-01-25 11:55:00,155.75,155.81,155.09,155.13,6795.0,148.174,148.2311,147.5461,147.5841,6795.0
2022-01-25 12:00:00,155.02,155.3,154.99,155.13,7054.0,147.4795,147.7459,147.4509,147.5841,7054.0
2022-01-25 12:05:00,155.18,155.54,155.11,155.39,4004.0,147.6317,147.9742,147.5651,147.8315,4004.0
2022-01-25 12:10:00,155.39,155.61,155.32,155.58,10017.0,147.8315,148.0408,147.7649,148.0122,10017.0
2022-01-25 12:15:00,155.62,155.69,155.25,155.42,6336.0,148.0503,148.1169,147.6983,147.86,6336.0
2022-01-25 12:20:00,155.44,155.77,155.42,155.73,5460.0,147.8791,148.193,147.86,148.1549,5460.0
2022-01-25 12:25:00,155.78,155.86,155.59,155.66,6217.0,148.2025,148.2786,148.0218,148.0884,6217.0
2022-01-25 12:30:00,155.67,155.67,155.31,155.38,6498.0,148.0979,148.0979,147.7554,147.822,6498.0
2022-01-25 12:35:00,155.33,155.47,155.3,155.4,7522.0,147.7744,147.9076,147.7459,147.841,7522.0
2022-01-25 12:40:00,155.36,155.47,155.22,155.42,6424.0,147.8029,147.9076,147.6698,147.86,6424.0
2022-01-25 12:45:00,155.42,155.49,155.19,155.21,3547.0,147.86,147.9266,147.6412,147.6602,3547.0
2022-01-25 12:50:00,155.25,155.37,155.2,155.26,6228.0,147.6983,147.8125,147.6507,147.7078,6228.0
2022-01-25 12:55:00,155.17,155.32,155.0,155.32,3903.0,147.6222,147.7649,147.4605,147.7649,3903.0
2022-01-25 13:00:00,155.33,155.47,155.19,155.34,4609.0,147.7744,147.9076,147.6412,147.7839,4609.0
2022-01-25 13:05:00,155.27,155.33,155.04,155.15,2956.0,147.7173,147.7744,147.4985,147.6032,2956.0
2022-01-25 13:10:00,155.22,155.33,155.15,155.23,3755.0,147.6698,147.7744,147.6032,147.6793,3755.0
2022-01-25 13:15:00,155.21,155.32,155.16,155.23,7421.0,147.6602,147.7649,147.6127,147.6793,7421.0
2022-01-25 13:20:00,155.16,155.33,155.14,155.28,8118.0,147.6127,147.7744,147.5936,147.7268,8118.0
2022-01-25 13:25:00,155.21,155.87,155.21,155.87,10819.0,147.6602,148.2881,147.6602,148.2881,10819.0
2022-01-25 13:30:00,155.82,156.0,155.76,155.9,11493.0,148.2406,148.4118,148.1835,148.3167,11493.0
2022-01-25 13:35:00,156.0,156.11,155.85,155.99,15868.0,148.4118,148.5165,148.2691,148.4023,15868.0
2022-01-25 13:40:00,156.04,156.1,155.9,155.99,4635.0,148.4499,148.5069,148.3167,148.4023,4635.0
2022-01-25 13:45:00,156.0,156.15,155.89,156.13,6474.0,148.4118,148.5545,148.3072,148.5355,6474.0
2022-01-25 13:50:00,156.18,156.35,156.01,156.34,10661.0,148.5831,148.7448,148.4213,148.7353,10661.0
2022-01-25 13:55:00,156.33,156.65,156.27,156.58,6135.0,148.7258,149.0302,148.6687,148.9636,6135.0
2022-01-25 14:00:00,156.58,156.58,156.31,156.35,13182.0,148.9636,148.9636,148.7067,148.7448,13182.0
2022-01-25 14:05:00,156.36,156.38,156.14,156.32,9784.0,148.7543,148.7733,148.545,148.7162,9784.0
2022-01-25 14:10:00,156.32,156.69,156.32,156.64,9529.0,148.7162,149.0683,148.7162,149.0207,9529.0
2022-01-25 14:15:00,156.68,157.18,156.61,157.17,28227.0,149.0587,149.5344,148.9921,149.5249,28227.0
2022-01-25 14:20:00,157.14,157.28,157.09,157.25,7371.0,149.4964,149.6296,149.4488,149.601,7371.0
2022-01-25 14:25:00,157.16,157.31,156.98,157.21,25848.0,149.5154,149.6581,149.3441,149.563,25848.0
2022-01-25 14:30:00,157.24,157.31,156.92,156.95,18227.0,149.5915,149.6581,149.2871,149.3156,18227.0
2022-01-25 14:35:00,156.97,157.27,156.97,157.23,10227.0,149.3346,149.62,149.3346,149.582,10227.0
2022-01-25 14:40:00,157.27,157.53,157.24,157.46,17701.0,149.62,149.8674,149.5915,149.8008,17701.0
2022-01-25 14:45:00,157.49,157.57,157.33,157.33,8951.0,149.8293,149.9054,149.6771,149.6771,8951.0
2022-01-25 14:50:00,157.33,157.72,157.33,157.63,17267.0,149.6771,150.0481,149.6771,149.9625,17267.0
2022-01-25 14:55:00,157.61,157.88,157.56,157.58,10708.0,149.9435,150.2004,149.8959,149.915,10708.0
2022-01-25 15:00:00,157.63,157.63,157.18,157.18,15056.0,149.9625,149.9625,149.5344,149.5344,15056.0
2022-01-25 15:05:00,157.24,157.25,156.86,157.09,585436.0,149.5915,149.601,149.23,149.4488,585436.0
2022-01-25 15:10:00,157.12,157.22,156.95,157.03,40483.0,149.4773,149.5725,149.3156,149.3917,40483.0
2022-01-25 15:15:00,157.04,157.62,157.04,157.62,37272.0,149.4012,149.953,149.4012,149.953,37272.0
2022-01-25 15:20:00,157.62,157.75,157.24,157.28,59125.0,149.953,150.0767,149.5915,149.6296,59125.0
2022-01-25 15:25:00,157.18,157.42,157.07,157.23,58274.0,149.5344,149.7627,149.4298,149.582,58274.0
2022-01-25 15:30:00,157.24,157.27,156.96,157.09,32726.0,149.5915,149.62,149.3251,149.4488,32726.0
2022-01-25 15:35:00,157.13,157.3,156.98,157.25,40111.0,149.4868,149.6486,149.3441,149.601,40111.0
2022-01-25 15:40:00,157.25,157.38,157.14,157.22,37165.0,149.601,149.7247,149.4964,149.5725,37165.0
2022-01-25 15:45:00,157.21,157.38,156.87,156.87,32341.0,149.563,149.7247,149.2395,149.2395,32341.0
2022-01-25 15:50:00,156.73,156.83,156.42,156.57,33950.0,149.1063,149.2014,148.8114,148.9541,33950.0
2022-01-25 15:55:00,156.64,157.0,156.58,156.65,136956.0,149.0207,149.3632,148.9636,149.0302,136956.0
2022-01-26 09:30:00,156.82,156.92,156.47,156.82,45680.0,149.7102,149.8057,149.3761,149.7102,45680.0
2022-01-26 09:35:00,156.9,157.14,156.57,156.69,20275.0,149.7866,150.0157,149.4716,149.5861,20275.0
2022-01-26 09:40:00,156.68,157.04,156.54,157.02,17375.0,149.5766,149.9202,149.4429,149.9012,17375.0
2022-01-26 09:45:00,157.02,157.26,156.83,157.26,30632.0,149.9012,150.1303,149.7198,150.1303,30632.0
2022-01-26 09:50:00,157.25,158.25,157.24,158.22,22278.0,150.1207,151.0754,150.1112,151.0468,22278.0
2022-01-26 09:55:00,158.23,158.3,157.53,157.58,20167.0,151.0563,151.1231,150.388,150.4358,20167.0
2022-01-26 10:00:00,157.58,158.24,157.39,158.2,35839.0,150.4358,151.0658,150.2544,151.0277,35839.0
2022-01-26 10:05:00,158.17,158.26,157.96,158.17,11655.0,150.999,151.0849,150.7985,150.999,11655.0
2022-01-26 10:10:00,158.11,158.11,157.54,157.6,14336.0,150.9417,150.9417,150.3976,150.4549,14336.0
2022-01-26 10:15:00,157.57,157.71,157.38,157.69,14086.0,150.4262,150.5599,150.2448,150.5408,14086.0
2022-01-26 10:20:00,157.71,157.9,157.43,157.43,12820.0,150.5599,150.7413,150.2926,150.2926,12820.0
2022-01-26 10:25:00,157.33,157.33,156.6,157.06,22611.0,150.1971,150.1971,149.5002,149.9393,22611.0
2022-01-26 10:30:00,156.97,156.97,156.31,156.55,13113.0,149.8534,149.8534,149.2233,149.4525,13113.0
2022-01-26 10:35:00,156.55,156.62,156.31,156.51,23587.0,149.4525,149.5193,149.2233,149.4143,23587.0
2022-01-26 10:40:00,156.54,156.63,156.34,156.44,13657.0,149.4429,149.5288,149.252,149.3475,13657.0
2022-01-26 10:45:00,156.48,156.79,156.35,156.74,13741.0,149.3856,149.6816,149.2615,149.6339,13741.0
2022-01-26 10:50:00,156.69,156.89,156.69,156.72,7637.0,149.5861,149.7771,149.5861,149.6148,7637.0
2022-01-26 10:55:00,156.69,157.1,156.46,156.85,10148.0,149.5861,149.9775,149.3665,149.7389,10148.0
2022-01-26 11:00:00,156.83,156.88,156.67,156.67,7458.0,149.7198,149.7675,149.567,149.567,7458.0
2022-01-26 11:05:00,156.69,157.15,156.68,157.11,15343.0,149.5861,150.0253,149.5766,149.9871,15343.0
2022-01-26 11:10:00,157.1,157.17,156.83,157.05,11782.0,149.9775,150.0444,149.7198,149.9298,11782.0
2022-01-26 11:15:00,157.11,157.36,156.98,157.09,32908.0,149.9871,150.2257,149.863,149.968,32908.0
2022-01-26 11:20:00,157.1,157.2,156.88,157.04,13906.0,149.9775,150.073,149.7675,149.9202,13906.0
2022-01-26 11:25:00,157.1,157.38,157.1,157.3,7911.0,149.9775,150.2448,149.9775,150.1685,7911.0
2022-01-26 11:30:00,157.3,157.49,157.13,157.24,8425.0,150.1685,150.3498,150.0062,150.1112,8425.0
2022-01-26 11:35:00,157.25,157.26,156.82,156.85,9787.0,150.1207,150.1303,149.7102,149.7389,9787.0
2022-01-26 11:40:00,156.85,157.31,156.83,157.28,15760.0,149.7389,150.178,149.7198,150.1494,15760.0
2022-01-26 11:45:00,157.29,157.41,156.92,156.95,27796.0,150.1589,150.2735,149.8057,149.8343,27796.0
2022-01-26 11:50:00,156.93,156.93,156.52,156.83,17716.0,149.8152,149.8152,149.4238,149.7198,17716.0
2022-01-26 11:55:00,156.81,157.07,156.72,156.95,17414.0,149.7007,149.9489,149.6148,149.8343,17414.0
2022-01-26 12:00:00,156.95,157.09,156.82,156.82,8813.0,149.8343,149.968,149.7102,149.7102,8813.0
2022-01-26 12:05:00,156.81,156.84,156.42,156.47,15533.0,149.7007,149.7293,149.3284,149.3761,15533.0
2022-01-26 12:10:00,156.46,156.79,156.45,156.75,17099.0,149.3665,149.6816,149.357,149.6434,17099.0
2022-01-26 12:15:00,156.74,156.9,156.61,156.61,18036.0,149.6339,149.7866,149.5097,149.5097,18036.0
2022-01-26 12:20:00,156.56,157.04,156.55,156.94,13741.0,149.462,149.9202,149.4525,149.8248,13741.0
2022-01-26 12:25:00,156.96,157.04,156.87,156.94,4790.0,149.8439,149.9202,149.758,149.8248,4790.0
2022-01-26 12:30:00,156.92,157.01,156.81,156.95,10497.0,149.8057,149.8916,149.7007,149.8343,10497.0
2022-01-26 12:35:00,156.95,157.01,156.85,156.85,5569.0,149.8343,149.8916,149.7389,149.7389,5569.0
2022-01-26 12:40:00,156.84,157.08,156.84,157.02,10040.0,149.7293,149.9584,149.7293,149.9012,10040.0
2022-01-26 12:45:00,157.03,157.04,156.91,156.99,4202.0,149.9107,149.9202,149.7961,149.8725,4202.0
2022-01-26 12:50:00,157.0,157.04,156.9,156.9,10305.0,149.8821,149.9202,149.7866,149.7866,10305.0
2022-01-26 12:55:00,156.84,157.11,156.83,157.03,14153.0,149.7293,149.9871,149.7198,149.9107,14153.0
2022-01-26 13:00:00,157.05,157.07,156.43,156.53,8545.0,149.9298,149.9489,149.3379,149.4334,8545.0
2022-01-26 13:05:00,156.48,156.75,156.42,156.75,12188.0,149.3856,149.6434,149.3284,149.6434,12188.0
2022-01-26 13:10:00,156.75,156.91,156.75,156.8,10003.0,149.6434,149.7961,149.6434,149.6911,10003.0
2022-01-26 13:15:00,156.81,157.0,156.74,156.78,10201.0,149.7007,149.8821,149.6339,149.672,10201.0
2022-01-26 13:20:00,156.78,156.78,156.5,156.59,5995.0,149.672,149.672,149.4047,149.4907,5995.0
2022-01-26 13:25:00,156.62,156.77,156.6,156.71,12019.0,149.5193,149.6625,149.5002,149.6052,12019.0
2022-01-26 13:30:00,156.66,156.95,156.59,156.79,10574.0,149.5575,149.8343,149.4907,149.6816,10574.0
2022-01-26 13:35:00,156.76,156.77,156.51,156.61,8268.0,149.6529,149.6625,149.4143,149.5097,8268.0
2022-01-26 13:40:00,156.56,156.75,156.48,156.69,9536.0,149.462,149.6434,149.3856,149.5861,9536.0
2022-01-26 13:45:00,156.64,156.64,156.39,156.58,12426.0,149.5384,149.5384,149.2997,149.4811,12426.0
2022-01-26 13:50:00,156.61,156.73,156.49,156.71,11600.0,149.5097,149.6243,149.3952,149.6052,11600.0
2022-01-26 13:55:00,156.64,157.0,156.64,156.87,12057.0,149.5384,149.8821,149.5384,149.758,12057.0
2022-01-26 14:00:00,156.76,157.62,156.62,157.24,21873.0,149.6529,150.474,149.5193,150.1112,21873.0
2022-01-26 14:05:00,157.2,157.52,156.88,156.88,15054.0,150.073,150.3785,149.7675,149.7675,15054.0
2022-01-26 14:10:00,156.95,157.08,155.77,155.97,25067.0,149.8343,149.9584,148.7078,148.8988,25067.0
2022-01-26 14:15:00,156.07,156.32,155.83,156.3,13768.0,148.9942,149.2329,148.7651,149.2138,13768.0
2022-01-26 14:20:00,156.32,156.37,155.92,156.23,26144.0,149.2329,149.2806,148.851,149.147,26144.0
2022-01-26 14:25:00,156.21,156.85,156.21,156.75,14064.0,149.1279,149.7389,149.1279,149.6434,14064.0
2022-01-26 14:30:00,156.66,156.85,155.77,155.85,18504.0,149.5575,149.7389,148.7078,148.7842,18504.0
2022-01-26 14:35:00,155.85,156.49,155.71,156.3,23758.0,148.7842,149.3952,148.6505,149.2138,23758.0
2022-01-26 14:40:00,156.39,156.48,155.59,155.59,24717.0,149.2997,149.3856,148.536,148.536,24717.0
2022-01-26 14:45:00,155.63,155.63,154.65,154.66,25986.0,148.5742,148.5742,147.6386,147.6482,25986.0
2022-01-26 14:50:00,154.62,155.25,154.56,155.08,24959.0,147.61,148.2114,147.5527,148.0491,24959.0
2022-01-26 14:55:00,155.0,155.55,154.79,155.55,18297.0,147.9727,148.4978,147.7723,148.4978,18297.0
2022-01-26 15:00:00,155.45,155.47,154.47,154.61,46263.0,148.4023,148.4214,147.4668,147.6004,46263.0
2022-01-26 15:05:00,154.61,154.83,153.96,154.0,29667.0,147.6004,147.8104,146.9799,147.0181,29667.0
2022-01-26 15:10:00,154.04,154.53,153.77,153.9,24326.0,147.0563,147.524,146.7985,146.9226,24326.0
2022-01-26 15:15:00,153.89,154.06,153.51,153.6,26224.0,146.9131,147.0754,146.5503,146.6362,26224.0
2022-01-26 15:20:00,153.66,153.71,153.16,153.42,18089.0,146.6935,146.7412,146.2162,146.4644,18089.0
2022-01-26 15:25:00,153.42,154.14,153.32,154.12,22178.0,146.4644,147.1517,146.3689,147.1326,22178.0
2022-01-26 15:30:00,154.08,154.35,153.5,153.62,26210.0,147.0944,147.3522,146.5407,146.6553,26210.0
2022-01-26 15:35:00,153.6,153.97,153.24,153.85,23934.0,146.6362,146.9894,146.2925,146.8749,23934.0
2022-01-26 15:40:00,153.85,154.16,153.61,153.87,37046.0,146.8749,147.1708,146.6458,146.894,37046.0
2022-01-26 15:45:00,153.87,154.29,153.65,153.89,45821.0,146.894,147.2949,146.6839,146.9131,45821.0
2022-01-26 15:50:00,153.8,154.36,153.54,154.27,83668.0,146.8271,147.3618,146.5789,147.2758,83668.0
2022-01-26 15:55:00,154.27,154.39,153.51,154.15,306978.0,147.2758,147.3904,146.5503,147.1613,306978.0
2022-01-27 09:30:00,149.0,150.95,148.13,149.05,161480.0,142.2448,144.1064,141.4142,142.2925,161480.0
2022-01-27 09:35:00,148.73,151.11,148.54,148.86,189866.0,141.987,144.2591,141.8056,142.1111,189866.0
2022-01-27 09:40:00,148.99,150.0,148.6,149.37,80541.0,142.2352,143.1994,141.8629,142.598,80541.0
2022-01-27 09:45:00,149.46,150.0,149.03,149.91,66248.0,142.6839,143.1994,142.2734,143.1135,66248.0
2022-01-27 09:50:00,149.83,150.11,149.66,149.94,70835.0,143.0371,143.3044,142.8748,143.1421,70835.0
2022-01-27 09:55:00,149.94,150.07,149.05,149.38,48795.0,143.1421,143.2662,142.2925,142.6075,48795.0
2022-01-27 10:00:00,149.52,149.54,148.0,149.02,53494.0,142.7412,142.7603,141.2901,142.2639,53494.0
2022-01-27 10:05:00,149.02,149.02,147.87,148.17,69234.0,142.2639,142.2639,141.166,141.4524,69234.0
2022-01-27 10:10:00,148.22,150.0,148.14,149.83,40641.0,141.5001,143.1994,141.4238,143.0371,40641.0
2022-01-27 10:15:00,149.98,150.68,149.78,149.97,86351.0,143.1803,143.8486,142.9894,143.1708,86351.0
2022-01-27 10:20:00,149.97,150.09,149.48,149.6,28606.0,143.1708,143.2853,142.703,142.8176,28606.0
2022-01-27 10:25:00,149.59,149.66,148.43,148.46,20813.0,142.808,142.8748,141.7006,141.7292,20813.0
2022-01-27 10:30:00,148.54,149.01,147.82,148.93,63585.0,141.8056,142.2543,141.1183,142.1779,63585.0
2022-01-27 10:35:00,148.84,149.13,148.39,149.03,32199.0,142.092,142.3689,141.6624,142.2734,32199.0
2022-01-27 10:40:00,149.03,149.63,148.88,149.05,29175.0,142.2734,142.8462,142.1302,142.2925,29175.0
2022-01-27 10:45:00,149.03,149.36,148.94,149.17,38639.0,142.2734,142.5884,142.1875,142.4071,38639.0
2022-01-27 10:50:00,149.17,149.73,149.17,149.46,24883.0,142.4071,142.9417,142.4071,142.6839,24883.0
2022-01-27 10:55:00,149.4,150.46,149.02,150.34,27064.0,142.6266,143.6386,142.2639,143.524,27064.0
2022-01-27 11:00:00,150.28,150.65,150.03,150.03,49692.0,143.4667,143.82,143.2281,143.2281,49692.0
2022-01-27 11:05:00,150.02,150.35,149.34,149.34,49893.0,143.2185,143.5336,142.5693,142.5693,49893.0
2022-01-27 11:10:00,149.46,149.58,148.96,149.25,28413.0,142.6839,142.7985,142.2066,142.4834,28413.0
2022-01-27 11:15:00,149.19,149.3,148.75,149.09,63043.0,142.4261,142.5312,142.0061,142.3307,63043.0
2022-01-27 11:20:00,149.0,149.3,148.85,149.16,49248.0,142.2448,142.5312,142.1016,142.3975,49248.0
2022-01-27 11:25:00,149.16,149.33,148.65,149.11,33497.0,142.3975,142.5598,141.9106,142.3498,33497.0
2022-01-27 11:30:00,149.21,149.22,148.2,149.07,20346.0,142.4452,142.4548,141.481,142.3116,20346.0
2022-01-27 11:35:00,149.0,149.24,148.94,149.01,12614.0,142.2448,142.4739,142.1875,142.2543,12614.0
2022-01-27 11:40:00,149.06,149.48,149.0,149.08,11367.0,142.302,142.703,142.2448,142.3211,11367.0
2022-01-27 11:45:00,149.13,149.29,148.8,149.04,91332.0,142.3689,142.5216,142.0538,142.2829,91332.0
2022-01-27 11:50:00,149.03,149.6,149.0,149.55,12553.0,142.2734,142.8176,142.2448,142.7698,12553.0
2022-01-27 11:55:00,149.55,149.63,149.19,149.19,20815.0,142.7698,142.8462,142.4261,142.4261,20815.0
2022-01-27 12:00:00,149.23,149.68,149.13,149.68,42717.0,142.4643,142.8939,142.3689,142.8939,42717.0
2022-01-27 12:05:00,149.65,149.82,149.27,149.79,33021.0,142.8653,143.0276,142.5025,142.9989,33021.0
2022-01-27 12:10:00,149.71,149.73,149.1,149.29,27040.0,142.9226,142.9417,142.3402,142.5216,27040.0
2022-01-27 12:15:00,149.28,149.37,148.87,149.0,29960.0,142.5121,142.598,142.1207,142.2448,29960.0
2022-01-27 12:20:00,148.96,149.0,148.67,148.98,32207.0,142.2066,142.2448,141.9297,142.2257,32207.0
2022-01-27 12:25:00,148.95,148.95,148.51,148.82,53322.0,142.197,142.197,141.777,142.0729,53322.0
2022-01-27 12:30:00,148.8,149.13,148.52,148.98,20431.0,142.0538,142.3689,141.7865,142.2257,20431.0
2022-01-27 12:35:00,148.96,149.0,148.43,148.59,43265.0,142.2066,142.2448,141.7006,141.8533,43265.0
2022-01-27 12:40:00,148.58,149.06,148.55,148.85,18512.0,141.8438,142.302,141.8152,142.1016,18512.0
2022-01-27 12:45:00,148.77,148.78,147.96,148.08,54208.0,142.0252,142.0347,141.2519,141.3665,54208.0
2022-01-27 12:50:00,148.06,148.9,148.06,148.86,15016.0,141.3474,142.1493,141.3474,142.1111,15016.0
2022-01-27 12:55:00,148.87,149.38,148.86,148.88,17970.0,142.1207,142.6075,142.1111,142.1302,17970.0
2022-01-27 13:00:00,148.79,148.99,148.7,148.77,15714.0,142.0443,142.2352,141.9584,142.0252,15714.0
2022-01-27 13:05:00,148.77,148.81,148.09,148.25,18453.0,142.0252,142.0634,141.376,141.5288,18453.0
2022-01-27 13:10:00,148.25,148.26,148.0,148.06,16637.0,141.5288,141.5383,141.2901,141.3474,16637.0
2022-01-27 13:15:00,148.04,148.18,147.93,148.0,21784.0,141.3283,141.4619,141.2233,141.2901,21784.0
2022-01-27 13:20:00,147.97,148.05,147.62,147.62,34417.0,141.2615,141.3378,140.9273,140.9273,34417.0
2022-01-27 13:25:00,147.66,147.71,147.48,147.61,13966.0,140.9655,141.0132,140.7937,140.9178,13966.0
2022-01-27 13:30:00,147.62,147.77,147.24,147.33,21008.0,140.9273,141.0705,140.5646,140.6505,21008.0
2022-01-27 13:35:00,147.33,147.68,147.33,147.43,10691.0,140.6505,140.9846,140.6505,140.7459,10691.0
2022-01-27 13:40:00,147.48,147.76,147.19,147.46,18794.0,140.7937,141.061,140.5168,140.7746,18794.0
2022-01-27 13:45:00,147.42,147.53,147.1,147.28,11158.0,140.7364,140.8414,140.4309,140.6027,11158.0
2022-01-27 13:50:00,147.21,147.61,147.09,147.52,15382.0,140.5359,140.9178,140.4214,140.8319,15382.0
2022-01-27 13:55:00,147.47,148.13,147.47,147.83,15333.0,140.7841,141.4142,140.7841,141.1278,15333.0
2022-01-27 14:00:00,147.9,148.14,147.87,147.89,22148.0,141.1946,141.4238,141.166,141.1851,22148.0
2022-01-27 14:05:00,147.98,148.33,147.88,148.31,16078.0,141.271,141.6051,141.1755,141.586,16078.0
2022-01-27 14:10:00,148.3,148.32,147.97,148.06,32682.0,141.5765,141.5956,141.2615,141.3474,32682.0
2022-01-27 14:15:00,148.06,148.07,147.36,147.43,15103.0,141.3474,141.3569,140.6791,140.7459,15103.0
2022-01-27 14:20:00,147.44,147.67,147.39,147.55,23716.0,140.7555,140.9751,140.7078,140.8605,23716.0
2022-01-27 14:25:00,147.5,147.78,147.49,147.56,17816.0,140.8128,141.0801,140.8032,140.87,17816.0
2022-01-27 14:30:00,147.53,147.77,147.38,147.71,21916.0,140.8414,141.0705,140.6982,141.0132,21916.0
2022-01-27 14:35:00,147.76,147.92,147.73,147.88,11837.0,141.061,141.2137,141.0323,141.1755,11837.0
2022-01-27 14:40:00,147.91,148.03,147.72,147.89,34729.0,141.2042,141.3187,141.0228,141.1851,34729.0
2022-01-27 14:45:00,147.94,148.05,147.64,147.83,20184.0,141.2328,141.3378,140.9464,141.1278,20184.0
2022-01-27 14:50:00,147.72,147.84,147.43,147.49,21726.0,141.0228,141.1374,140.7459,140.8032,21726.0
2022-01-27 14:55:00,147.49,147.76,147.34,147.67,23873.0,140.8032,141.061,140.66,140.9751,23873.0
2022-01-27 15:00:00,147.74,148.0,147.71,147.89,13064.0,141.0419,141.2901,141.0132,141.1851,13064.0
2022-01-27 15:05:00,147.95,148.06,147.66,147.72,28953.0,141.2424,141.3474,140.9655,141.0228,28953.0
2022-01-27 15:10:00,147.65,147.81,147.24,147.35,14266.0,140.956,141.1087,140.5646,140.6696,14266.0
2022-01-27 15:15:00,147.35,147.4,147.06,147.2,23558.0,140.6696,140.7173,140.3927,140.5264,23558.0
2022-01-27 15:20:00,147.13,147.31,146.95,147.27,15928.0,140.4595,140.6314,140.2877,140.5932,15928.0
2022-01-27 15:25:00,147.37,147.8,147.37,147.67,15453.0,140.6887,141.0992,140.6887,140.9751,15453.0
2022-01-27 15:30:00,147.69,148.07,147.69,147.78,24346.0,140.9942,141.3569,140.9942,141.0801,24346.0
2022-01-27 15:35:00,147.81,148.01,147.48,147.49,29244.0,141.1087,141.2996,140.7937,140.8032,29244.0
2022-01-27 15:40:00,147.54,148.12,147.37,147.83,47348.0,140.851,141.4047,140.6887,141.1278,47348.0
2022-01-27 15:45:00,147.78,148.35,147.6,147.73,90236.0,141.0801,141.6242,140.9082,141.0323,90236.0
2022-01-27 15:50:00,147.68,147.68,147.2,147.27,71875.0,140.9846,140.9846,140.5264,140.5932,71875.0
2022-01-27 15:55:00,147.23,147.43,147.14,147.33,196111.0,140.555,140.7459,140.4691,140.6505,196111.0
2022-01-28 09:30:00,146.87,147.0,145.49,145.62,54144.0,140.2113,140.3354,138.8939,139.018,54144.0
2022-01-28 09:35:00,145.49,145.56,143.46,143.8,25466.0,138.8939,138.9607,136.9559,137.2805,25466.0
2022-01-28 09:40:00,143.75,144.12,143.41,143.95,24877.0,137.2328,137.586,136.9082,137.4237,24877.0
2022-01-28 09:45:00,143.81,144.1,142.8,143.14,64776.0,137.2901,137.5669,136.3259,136.6504,64776.0
2022-01-28 09:50:00,143.15,143.71,142.85,143.64,34787.0,136.66,137.1946,136.3736,137.1278,34787.0
2022-01-28 09:55:00,143.5,143.67,143.05,143.45,21534.0,136.9941,137.1564,136.5645,136.9464,21534.0
2022-01-28 10:00:00,143.32,143.56,143.01,143.43,21642.0,136.8223,137.0514,136.5263,136.9273,21642.0
2022-01-28 10:05:00,143.53,143.96,143.4,143.96,18421.0,137.0228,137.4333,136.8986,137.4333,18421.0
2022-01-28 10:10:00,143.84,144.5,143.84,144.24,28767.0,137.3187,137.9488,137.3187,137.7006,28767.0
2022-01-28 10:15:00,144.31,145.03,144.22,145.0,39180.0,137.7674,138.4547,137.6815,138.4261,39180.0
2022-01-28 10:20:00,145.04,145.13,144.48,144.48,16344.0,138.4643,138.5502,137.9297,137.9297,16344.0
2022-01-28 10:25:00,144.38,144.45,144.05,144.25,21949.0,137.8342,137.901,137.5192,137.7101,21949.0
2022-01-28 10:30:00,144.25,144.28,143.7,143.94,13391.0,137.7101,137.7388,137.185,137.4142,13391.0
2022-01-28 10:35:00,143.99,144.69,143.99,144.47,32537.0,137.4619,138.1302,137.4619,137.9201,32537.0
2022-01-28 10:40:00,144.5,144.51,143.88,144.03,22618.0,137.9488,137.9583,137.3569,137.5001,22618.0
2022-01-28 10:45:00,144.03,145.2,144.02,145.2,21769.0,137.5001,138.617,137.4905,138.617,21769.0
2022-01-28 10:50:00,145.06,145.19,144.71,145.15,15093.0,138.4834,138.6075,138.1493,138.5693,15093.0
2022-01-28 10:55:00,145.16,145.5,144.89,145.46,13735.0,138.5789,138.9034,138.3211,138.8653,13735.0
2022-01-28 11:00:00,145.57,145.57,144.79,144.8,12517.0,138.9703,138.9703,138.2256,138.2352,12517.0
2022-01-28 11:05:00,144.8,145.15,144.8,145.03,14201.0,138.2352,138.5693,138.2352,138.4547,14201.0
2022-01-28 11:10:00,145.02,145.6,145.02,145.42,20887.0,138.4452,138.9989,138.4452,138.8271,20887.0
2022-01-28 11:15:00,145.42,145.42,145.07,145.27,23377.0,138.8271,138.8271,138.4929,138.6839,23377.0
2022-01-28 11:20:00,145.27,145.32,144.96,145.27,21849.0,138.6839,138.7316,138.3879,138.6839,21849.0
2022-01-28 11:25:00,145.25,145.94,145.25,145.69,24364.0,138.6648,139.3235,138.6648,139.0848,24364.0
2022-01-28 11:30:00,145.76,145.94,145.63,145.91,17693.0,139.1517,139.3235,139.0275,139.2949,17693.0
2022-01-28 11:35:00,145.89,146.49,145.84,146.11,12386.0,139.2758,139.8486,139.228,139.4858,12386.0
2022-01-28 11:40:00,146.03,146.54,146.02,146.28,12637.0,139.4094,139.8963,139.3999,139.6481,12637.0
2022-01-28 11:45:00,146.32,146.45,146.13,146.13,19754.0,139.6863,139.8104,139.5049,139.5049,19754.0
2022-01-28 11:50:00,146.15,146.24,145.77,146.15,14687.0,139.524,139.6099,139.1612,139.524,14687.0
2022-01-28 11:55:00,146.14,146.48,146.13,146.44,25514.0,139.5144,139.839,139.5049,139.8008,25514.0
2022-01-28 12:00:00,146.44,146.64,146.44,146.62,14207.0,139.8008,139.9918,139.8008,139.9727,14207.0
2022-01-28 12:05:00,146.63,146.74,146.41,146.5,30849.0,139.9822,140.0872,139.7722,139.8581,30849.0
2022-01-28 12:10:00,146.48,146.58,146.26,146.52,25360.0,139.839,139.9345,139.629,139.8772,25360.0
2022-01-28 12:15:00,146.57,146.93,146.48,146.85,10191.0,139.9249,140.2686,139.839,140.1922,10191.0
2022-01-28 12:20:00,146.87,146.89,146.61,146.65,13453.0,140.2113,140.2304,139.9631,140.0013,13453.0
2022-01-28 12:25:00,146.59,146.59,146.03,146.03,22374.0,139.944,139.944,139.4094,139.4094,22374.0
2022-01-28 12:30:00,146.0,146.28,145.93,146.05,12219.0,139.3808,139.6481,139.3139,139.4285,12219.0
2022-01-28 12:35:00,146.12,146.13,145.87,146.0,16190.0,139.4953,139.5049,139.2567,139.3808,16190.0
2022-01-28 12:40:00,145.94,146.17,145.94,146.09,7737.0,139.3235,139.5431,139.3235,139.4667,7737.0
2022-01-28 12:45:00,146.08,146.25,145.97,146.16,7038.0,139.4571,139.6194,139.3521,139.5335,7038.0
2022-01-28 12:50:00,146.04,146.04,145.84,145.89,5189.0,139.419,139.419,139.228,139.2758,5189.0
2022-01-28 12:55:00,145.87,146.1,145.87,146.06,9898.0,139.2567,139.4762,139.2567,139.4381,9898.0
2022-01-28 13:00:00,146.11,146.41,146.07,146.35,10474.0,139.4858,139.7722,139.4476,139.7149,10474.0
2022-01-28 13:05:00,146.3,146.49,146.29,146.49,11883.0,139.6672,139.8486,139.6576,139.8486,11883.0
2022-01-28 13:10:00,146.47,146.6,146.46,146.57,12578.0,139.8295,139.9536,139.8199,139.9249,12578.0
2022-01-28 13:15:00,146.54,146.78,146.51,146.6,10060.0,139.8963,140.1254,139.8676,139.9536,10060.0
2022-01-28 13:20:00,146.6,146.78,146.56,146.72,11065.0,139.9536,140.1254,139.9154,140.0681,11065.0
2022-01-28 13:25:00,146.72,146.96,146.72,146.86,20888.0,140.0681,140.2972,140.0681,140.2018,20888.0
2022-01-28 13:30:00,146.91,147.1,146.89,147.04,4880.0,140.2495,140.4309,140.2304,140.3736,4880.0
2022-01-28 13:35:00,147.0,147.56,147.0,147.51,31306.0,140.3354,140.87,140.3354,140.8223,31306.0
2022-01-28 13:40:00,147.49,147.58,147.32,147.51,21910.0,140.8032,140.8891,140.6409,140.8223,21910.0
2022-01-28 13:45:00,147.49,147.64,147.41,147.5,12229.0,140.8032,140.9464,140.7268,140.8128,12229.0
2022-01-28 13:50:00,147.49,147.51,147.25,147.42,14974.0,140.8032,140.8223,140.5741,140.7364,14974.0
2022-01-28 13:55:00,147.37,147.42,147.1,147.3,10911.0,140.6887,140.7364,140.4309,140.6218,10911.0
2022-01-28 14:00:00,147.31,147.8,147.28,147.34,77764.0,140.6314,141.0992,140.6027,140.66,77764.0
2022-01-28 14:05:00,147.08,147.21,146.87,147.09,18599.0,140.4118,140.5359,140.2113,140.4214,18599.0
2022-01-28 14:10:00,147.0,147.06,146.88,146.88,26599.0,140.3354,140.3927,140.2209,140.2209,26599.0
2022-01-28 14:15:00,146.87,147.13,146.75,146.94,40783.0,140.2113,140.4595,140.0968,140.2782,40783.0
2022-01-28 14:20:00,146.88,147.0,146.79,146.85,14544.0,140.2209,140.3354,140.135,140.1922,14544.0
2022-01-28 14:25:00,146.81,146.91,146.46,146.46,10687.0,140.154,140.2495,139.8199,139.8199,10687.0
2022-01-28 14:30:00,146.36,147.17,146.27,147.11,32281.0,139.7245,140.4977,139.6385,140.4404,32281.0
2022-01-28 14:35:00,147.1,147.54,146.95,147.2,112206.0,140.4309,140.851,140.2877,140.5264,112206.0
2022-01-28 14:40:00,147.34,147.89,147.34,147.85,19982.0,140.66,141.1851,140.66,141.1469,19982.0
2022-01-28 14:45:00,147.89,148.34,147.87,148.2,32827.0,141.1851,141.6147,141.166,141.481,32827.0
2022-01-28 14:50:00,148.22,148.75,148.14,148.56,32952.0,141.5001,142.0061,141.4238,141.8247,32952.0
2022-01-28 14:55:00,148.59,149.06,148.52,148.83,24845.0,141.8533,142.302,141.7865,142.0825,24845.0
2022-01-28 15:00:00,148.84,149.11,148.68,148.84,53704.0,142.092,142.3498,141.9393,142.092,53704.0
2022-01-28 15:05:00,148.89,149.02,148.65,148.93,32308.0,142.1397,142.2639,141.9106,142.1779,32308.0
2022-01-28 15:10:00,148.93,149.16,148.77,149.16,41664.0,142.1779,142.3975,142.0252,142.3975,41664.0
2022-01-28 15:15:00,149.17,149.39,148.88,149.18,29837.0,142.4071,142.6171,142.1302,142.4166,29837.0
2022-01-28 15:20:00,149.06,149.44,149.06,149.26,25837.0,142.302,142.6648,142.302,142.493,25837.0
2022-01-28 15:25:00,149.28,149.32,148.93,149.09,32674.0,142.5121,142.5503,142.1779,142.3307,32674.0
2022-01-28 15:30:00,149.04,149.34,148.64,149.34,30220.0,142.2829,142.5693,141.9011,142.5693,30220.0
2022-01-28 15:35:00,149.22,149.49,149.09,149.48,40601.0,142.4548,142.7125,142.3307,142.703,40601.0
2022-01-28 15:40:00,149.45,149.62,149.09,149.53,41259.0,142.6744,142.8367,142.3307,142.7507,41259.0
2022-01-28 15:45:00,149.52,150.08,149.38,150.03,42918.0,142.7412,143.2758,142.6075,143.2281,42918.0
2022-01-28 15:50:00,150.11,150.3,149.72,150.25,77994.0,143.3044,143.4858,142.9321,143.4381,77994.0
2022-01-28 15:55:00,150.22,150.48,150.06,150.29,240018.0,143.4094,143.6577,143.2567,143.4763,240018.0
2022-01-31 09:30:00,150.23,150.57,150.0,150.4,41455.0,143.419,143.7436,143.1994,143.5813,41455.0
2022-01-31 09:35:00,150.2,150.61,150.0,150.09,19486.0,143.3904,143.7818,143.1994,143.2853,19486.0
2022-01-31 09:40:00,150.19,150.42,150.1,150.24,102463.0,143.3808,143.6004,143.2949,143.4285,102463.0
2022-01-31 09:45:00,150.27,150.49,150.07,150.16,24397.0,143.4572,143.6672,143.2662,143.3522,24397.0
2022-01-31 09:50:00,150.15,150.15,149.17,149.3,12431.0,143.3426,143.3426,142.4071,142.5312,12431.0
2022-01-31 09:55:00,149.39,149.86,149.38,149.78,9195.0,142.6171,143.0658,142.6075,142.9894,9195.0
2022-01-31 10:00:00,149.79,150.5,149.78,150.06,130398.0,142.9989,143.6768,142.9894,143.2567,130398.0
2022-01-31 10:05:00,149.99,150.84,149.93,150.79,111361.0,143.1899,144.0013,143.1326,143.9536,111361.0
2022-01-31 10:10:00,150.92,150.92,150.54,150.56,17679.0,144.0777,144.0777,143.7149,143.734,17679.0
2022-01-31 10:15:00,150.65,151.06,150.48,150.58,7727.0,143.82,144.2114,143.6577,143.7531,7727.0
2022-01-31 10:20:00,150.73,151.41,150.72,151.17,10255.0,143.8963,144.5455,143.8868,144.3164,10255.0
2022-01-31 10:25:00,151.17,151.37,151.01,151.3,12419.0,144.3164,144.5073,144.1636,144.4405,12419.0
2022-01-31 10:30:00,151.3,151.89,151.27,151.7,20379.0,144.4405,145.0037,144.4118,144.8223,20379.0
2022-01-31 10:35:00,151.72,152.3,151.68,152.2,29940.0,144.8414,145.3951,144.8033,145.2997,29940.0
2022-01-31 10:40:00,152.24,152.33,152.02,152.33,27175.0,145.3379,145.4238,145.1278,145.4238,27175.0
2022-01-31 10:45:00,152.27,152.32,151.69,152.09,15357.0,145.3665,145.4142,144.8128,145.1947,15357.0
2022-01-31 10:50:00,152.13,152.43,151.99,152.06,17310.0,145.2329,145.5193,145.0992,145.166,17310.0
2022-01-31 10:55:00,152.02,152.28,152.02,152.26,10736.0,145.1278,145.3761,145.1278,145.357,10736.0
2022-01-31 11:00:00,152.34,152.5,152.26,152.43,12750.0,145.4333,145.5861,145.357,145.5193,12750.0
2022-01-31 11:05:00,152.42,152.47,151.76,151.76,18636.0,145.5097,145.5574,144.8796,144.8796,18636.0
2022-01-31 11:10:00,151.75,152.24,151.72,151.83,10031.0,144.8701,145.3379,144.8414,144.9465,10031.0
2022-01-31 11:15:00,151.95,152.17,151.87,152.07,7371.0,145.061,145.271,144.9846,145.1756,7371.0
2022-01-31 11:20:00,152.04,152.14,151.82,151.98,13238.0,145.1469,145.2424,144.9369,145.0897,13238.0
2022-01-31 11:25:00,151.94,152.06,151.85,151.96,7736.0,145.0515,145.166,144.9655,145.0706,7736.0
2022-01-31 11:30:00,152.0,152.23,151.7,152.08,9436.0,145.1087,145.3283,144.8223,145.1851,9436.0
2022-01-31 11:35:00,152.03,152.1,151.85,152.1,6990.0,145.1374,145.2042,144.9655,145.2042,6990.0
2022-01-31 11:40:00,152.09,152.57,152.09,152.57,5703.0,145.1947,145.6529,145.1947,145.6529,5703.0
2022-01-31 11:45:00,152.5,152.54,152.37,152.41,8476.0,145.5861,145.6243,145.462,145.5002,8476.0
2022-01-31 11:50:00,152.45,152.81,152.45,152.81,7862.0,145.5383,145.882,145.5383,145.882,7862.0
2022-01-31 11:55:00,152.83,153.01,152.82,152.95,12675.0,145.9011,146.073,145.8916,146.0157,12675.0
2022-01-31 12:00:00,152.94,152.97,152.59,152.65,19349.0,146.0061,146.0348,145.672,145.7293,19349.0
2022-01-31 12:05:00,152.67,153.08,152.65,152.88,11960.0,145.7484,146.1398,145.7293,145.9489,11960.0
2022-01-31 12:10:00,152.88,152.99,152.78,152.98,10945.0,145.9489,146.0539,145.8534,146.0443,10945.0
2022-01-31 12:15:00,153.0,153.1,152.77,152.9,10949.0,146.0634,146.1589,145.8438,145.9679,10949.0
2022-01-31 12:20:00,152.9,152.9,152.72,152.83,22372.0,145.9679,145.9679,145.7961,145.9011,22372.0
2022-01-31 12:25:00,152.83,152.95,152.76,152.9,13252.0,145.9011,146.0157,145.8343,145.9679,13252.0
2022-01-31 12:30:00,152.85,153.12,152.85,153.03,11973.0,145.9202,146.178,145.9202,146.0921,11973.0
2022-01-31 12:35:00,153.0,153.31,152.95,153.31,12917.0,146.0634,146.3594,146.0157,146.3594,12917.0
2022-01-31 12:40:00,153.31,153.48,153.22,153.28,17269.0,146.3594,146.5216,146.2734,146.3307,17269.0
2022-01-31 12:45:00,153.35,153.53,153.34,153.5,8504.0,146.3975,146.5694,146.388,146.5407,8504.0
2022-01-31 12:50:00,153.5,153.67,153.37,153.66,21888.0,146.5407,146.703,146.4166,146.6935,21888.0
2022-01-31 12:55:00,153.68,153.68,153.46,153.46,12735.0,146.7126,146.7126,146.5026,146.5026,12735.0
2022-01-31 13:00:00,153.5,153.59,153.21,153.59,9686.0,146.5407,146.6267,146.2639,146.6267,9686.0
2022-01-31 13:05:00,153.65,153.78,153.62,153.7,12282.0,146.6839,146.808,146.6553,146.7317,12282.0
2022-01-31 13:10:00,153.71,153.87,153.36,153.79,8271.0,146.7412,146.894,146.4071,146.8176,8271.0
2022-01-31 13:15:00,153.83,153.92,153.48,153.48,9725.0,146.8558,146.9417,146.5216,146.5216,9725.0
2022-01-31 13:20:00,153.4,153.63,153.32,153.63,10182.0,146.4453,146.6648,146.3689,146.6648,10182.0
2022-01-31 13:25:00,153.58,153.69,153.41,153.49,6451.0,146.6171,146.7221,146.4548,146.5312,6451.0
2022-01-31 13:30:00,153.45,153.47,153.31,153.31,8268.0,146.493,146.5121,146.3594,146.3594,8268.0
2022-01-31 13:35:00,153.36,153.55,153.18,153.39,5422.0,146.4071,146.5885,146.2353,146.4357,5422.0
2022-01-31 13:40:00,153.37,153.55,153.35,153.35,2765.0,146.4166,146.5885,146.3975,146.3975,2765.0
2022-01-31 13:45:00,153.36,153.44,153.24,153.3,6871.0,146.4071,146.4835,146.2925,146.3498,6871.0
2022-01-31 13:50:00,153.24,153.24,153.03,153.03,6078.0,146.2925,146.2925,146.0921,146.0921,6078.0
2022-01-31 13:55:00,153.06,153.46,152.98,153.31,7318.0,146.1207,146.5026,146.0443,146.3594,7318.0
2022-01-31 14:00:00,153.28,153.49,153.28,153.34,7838.0,146.3307,146.5312,146.3307,146.388,7838.0
2022-01-31 14:05:00,153.28,153.37,153.25,153.28,5267.0,146.3307,146.4166,146.3021,146.3307,5267.0
2022-01-31 14:10:00,153.24,153.49,153.24,153.37,5270.0,146.2925,146.5312,146.2925,146.4166,5270.0
2022-01-31 14:15:00,153.37,153.45,153.35,153.42,4387.0,146.4166,146.493,146.3975,146.4644,4387.0
2022-01-31 14:20:00,153.42,153.54,153.35,153.52,10424.0,146.4644,146.5789,146.3975,146.5598,10424.0
2022-01-31 14:25:00,153.52,153.52,153.33,153.49,11280.0,146.5598,146.5598,146.3785,146.5312,11280.0
2022-01-31 14:30:00,153.49,153.58,153.4,153.55,16803.0,146.5312,146.6171,146.4453,146.5885,16803.0
2022-01-31 14:35:00,153.53,153.64,153.53,153.63,13905.0,146.5694,146.6744,146.5694,146.6648,13905.0
2022-01-31 14:40:00,153.66,153.98,153.66,153.94,18651.0,146.6935,146.999,146.6935,146.9608,18651.0
2022-01-31 14:45:00,153.95,153.95,153.72,153.74,14694.0,146.9703,146.9703,146.7508,146.7699,14694.0
2022-01-31 14:50:00,153.74,153.74,153.57,153.58,9217.0,146.7699,146.7699,146.6076,146.6171,9217.0
2022-01-31 14:55:00,153.6,153.71,153.55,153.67,4935.0,146.6362,146.7412,146.5885,146.703,4935.0
2022-01-31 15:00:00,153.67,153.77,153.55,153.69,17860.0,146.703,146.7985,146.5885,146.7221,17860.0
2022-01-31 15:05:00,153.69,153.75,153.37,153.37,10835.0,146.7221,146.7794,146.4166,146.4166,10835.0
2022-01-31 15:10:00,153.42,153.42,152.74,152.74,9136.0,146.4644,146.4644,145.8152,145.8152,9136.0
2022-01-31 15:15:00,152.74,152.94,152.74,152.93,14431.0,145.8152,146.0061,145.8152,145.9966,14431.0
2022-01-31 15:20:00,152.89,153.11,152.78,153.11,18574.0,145.9584,146.1684,145.8534,146.1684,18574.0
2022-01-31 15:25:00,153.09,153.19,152.9,153.13,31123.0,146.1493,146.2448,145.9679,146.1875,31123.0
2022-01-31 15:30:00,153.07,153.73,153.0,153.6,27987.0,146.1302,146.7603,146.0634,146.6362,27987.0
2022-01-31 15:35:00,153.6,153.6,153.27,153.35,18719.0,146.6362,146.6362,146.3212,146.3975,18719.0
2022-01-31 15:40:00,153.34,153.42,153.23,153.31,19306.0,146.388,146.4644,146.283,146.3594,19306.0
2022-01-31 15:45:00,153.34,153.65,153.27,153.65,32747.0,146.388,146.6839,146.3212,146.6839,32747.0
2022-01-31 15:50:00,153.63,154.0,153.5,153.87,82586.0,146.6648,147.0181,146.5407,146.894,82586.0
2022-01-31 15:55:00,153.93,153.94,153.54,153.75,161506.0,146.9512,146.9608,146.5789,146.7794,161506.0
2022-02-01 09:30:00,153.69,154.68,153.46,153.86,45042.0,146.7221,147.6672,146.5026,146.8844,45042.0
2022-02-01 09:35:00,153.66,154.49,153.45,154.02,13991.0,146.6935,147.4859,146.493,147.0372,13991.0
2022-02-01 09:40:00,153.97,154.13,153.32,153.56,10516.0,146.9894,147.1422,146.3689,146.598,10516.0
2022-02-01 09:45:00,153.53,153.74,153.08,153.34,17440.0,146.5694,146.7699,146.1398,146.388,17440.0
2022-02-01 09:50:00,153.32,153.74,153.32,153.64,9253.0,146.3689,146.7699,146.3689,146.6744,9253.0
2022-02-01 09:55:00,153.52,153.83,152.78,153.11,20567.0,146.5598,146.8558,145.8534,146.1684,20567.0
2022-02-01 10:00:00,152.94,152.94,152.15,152.33,17774.0,146.0061,146.0061,145.2519,145.4238,17774.0
2022-02-01 10:05:00,152.3,152.34,151.94,152.14,15186.0,145.3951,145.4333,145.0515,145.2424,15186.0
2022-02-01 10:10:00,152.26,152.51,152.02,152.47,6893.0,145.357,145.5956,145.1278,145.5574,6893.0
2022-02-01 10:15:00,152.53,152.53,151.91,151.92,8848.0,145.6147,145.6147,145.0228,145.0324,8848.0
2022-02-01 10:20:00,151.88,152.66,151.87,152.66,26811.0,144.9942,145.7388,144.9846,145.7388,26811.0
2022-02-01 10:25:00,152.53,152.53,151.7,151.74,7441.0,145.6147,145.6147,144.8223,144.8605,7441.0
2022-02-01 10:30:00,151.69,152.17,151.61,151.88,18543.0,144.8128,145.271,144.7364,144.9942,18543.0
2022-02-01 10:35:00,151.88,152.15,151.78,151.88,82053.0,144.9942,145.2519,144.8987,144.9942,82053.0
2022-02-01 10:40:00,151.88,151.95,151.14,151.25,35902.0,144.9942,145.061,144.2877,144.3928,35902.0
2022-02-01 10:45:00,151.25,151.28,151.04,151.28,5979.0,144.3928,144.4214,144.1923,144.4214,5979.0
2022-02-01 10:50:00,151.28,151.56,151.25,151.45,5129.0,144.4214,144.6887,144.3928,144.5837,5129.0
2022-02-01 10:55:00,151.54,151.76,151.4,151.76,24424.0,144.6696,144.8796,144.536,144.8796,24424.0
2022-02-01 11:00:00,151.83,152.07,151.79,151.96,12914.0,144.9465,145.1756,144.9083,145.0706,12914.0
2022-02-01 11:05:00,151.92,152.29,151.91,152.08,10058.0,145.0324,145.3856,145.0228,145.1851,10058.0
2022-02-01 11:10:00,152.0,152.64,151.96,152.44,11736.0,145.1087,145.7197,145.0706,145.5288,11736.0
2022-02-01 11:15:00,152.37,152.57,152.18,152.26,14659.0,145.462,145.6529,145.2806,145.357,14659.0
2022-02-01 11:20:00,152.19,152.31,152.01,152.14,19715.0,145.2901,145.4047,145.1183,145.2424,19715.0
2022-02-01 11:25:00,152.12,152.12,151.73,151.79,16019.0,145.2233,145.2233,144.851,144.9083,16019.0
2022-02-01 11:30:00,151.78,151.78,151.16,151.62,11222.0,144.8987,144.8987,144.3068,144.746,11222.0
2022-02-01 11:35:00,151.62,151.62,151.23,151.33,14940.0,144.746,144.746,144.3737,144.4691,14940.0
2022-02-01 11:40:00,151.41,151.63,151.28,151.43,16682.0,144.5455,144.7555,144.4214,144.5646,16682.0
2022-02-01 11:45:00,151.5,151.74,151.44,151.44,14581.0,144.6314,144.8605,144.5741,144.5741,14581.0
2022-02-01 11:50:00,151.52,151.77,151.44,151.74,10707.0,144.6505,144.8892,144.5741,144.8605,10707.0
2022-02-01 11:55:00,151.78,152.24,151.6,152.11,25196.0,144.8987,145.3379,144.7269,145.2138,25196.0
2022-02-01 12:00:00,151.94,152.11,151.69,151.81,8852.0,145.0515,145.2138,144.8128,144.9274,8852.0
2022-02-01 12:05:00,151.84,151.93,151.68,151.91,3692.0,144.956,145.0419,144.8033,145.0228,3692.0
2022-02-01 12:10:00,151.91,151.91,151.58,151.81,26679.0,145.0228,145.0228,144.7078,144.9274,26679.0
2022-02-01 12:15:00,151.73,152.06,151.67,151.93,11236.0,144.851,145.166,144.7937,145.0419,11236.0
2022-02-01 12:20:00,151.94,152.01,151.77,151.98,4011.0,145.0515,145.1183,144.8892,145.0897,4011.0
2022-02-01 12:25:00,152.0,152.16,151.88,152.01,7474.0,145.1087,145.2615,144.9942,145.1183,7474.0
2022-02-01 12:30:00,152.01,152.01,151.77,151.85,2456.0,145.1183,145.1183,144.8892,144.9655,2456.0
2022-02-01 12:35:00,151.85,152.35,151.81,152.29,8791.0,144.9655,145.4429,144.9274,145.3856,8791.0
2022-02-01 12:40:00,152.32,152.45,152.17,152.17,3134.0,145.4142,145.5383,145.271,145.271,3134.0
2022-02-01 12:45:00,152.3,152.34,151.88,152.1,5629.0,145.3951,145.4333,144.9942,145.2042,5629.0
2022-02-01 12:50:00,152.2,152.34,152.2,152.32,2477.0,145.2997,145.4333,145.2997,145.4142,2477.0
2022-02-01 12:55:00,152.27,152.33,152.23,152.24,14235.0,145.3665,145.4238,145.3283,145.3379,14235.0
2022-02-01 13:00:00,152.24,152.3,152.02,152.06,10802.0,145.3379,145.3951,145.1278,145.166,10802.0
2022-02-01 13:05:00,152.05,152.18,151.99,152.05,8797.0,145.1565,145.2806,145.0992,145.1565,8797.0
2022-02-01 13:10:00,152.06,152.11,151.98,151.99,3522.0,145.166,145.2138,145.0897,145.0992,3522.0
2022-02-01 13:15:00,152.01,152.05,151.93,152.0,5398.0,145.1183,145.1565,145.0419,145.1087,5398.0
2022-02-01 13:20:00,152.0,152.06,151.95,152.01,7754.0,145.1087,145.166,145.061,145.1183,7754.0
2022-02-01 13:25:00,151.97,152.07,151.96,152.05,7350.0,145.0801,145.1756,145.0706,145.1565,7350.0
2022-02-01 13:30:00,152.02,152.19,151.97,152.11,12213.0,145.1278,145.2901,145.0801,145.2138,12213.0
2022-02-01 13:35:00,152.02,152.35,151.94,152.25,9703.0,145.1278,145.4429,145.0515,145.3474,9703.0
2022-02-01 13:40:00,152.25,152.56,152.25,152.51,8606.0,145.3474,145.6434,145.3474,145.5956,8606.0
2022-02-01 13:45:00,152.51,152.66,152.5,152.62,3820.0,145.5956,145.7388,145.5861,145.7006,3820.0
2022-02-01 13:50:00,152.64,152.83,152.57,152.8,3529.0,145.7197,145.9011,145.6529,145.8725,3529.0
2022-02-01 13:55:00,152.78,152.8,152.6,152.67,12054.0,145.8534,145.8725,145.6815,145.7484,12054.0
2022-02-01 14:00:00,152.69,152.69,152.59,152.61,19801.0,145.7675,145.7675,145.672,145.6911,19801.0
2022-02-01 14:05:00,152.58,152.67,152.58,152.66,4268.0,145.6625,145.7484,145.6625,145.7388,4268.0
2022-02-01 14:10:00,152.65,152.72,152.47,152.62,25871.0,145.7293,145.7961,145.5574,145.7006,25871.0
2022-02-01 14:15:00,152.63,152.7,152.44,152.44,8972.0,145.7102,145.777,145.5288,145.5288,8972.0
2022-02-01 14:20:00,152.45,152.48,152.25,152.44,10196.0,145.5383,145.567,145.3474,145.5288,10196.0
2022-02-01 14:25:00,152.44,152.58,152.33,152.52,16897.0,145.5288,145.6625,145.4238,145.6052,16897.0
2022-02-01 14:30:00,152.57,152.6,152.4,152.57,7954.0,145.6529,145.6815,145.4906,145.6529,7954.0
2022-02-01 14:35:00,152.51,152.57,152.4,152.4,6042.0,145.5956,145.6529,145.4906,145.4906,6042.0
2022-02-01 14:40:00,152.39,152.48,152.34,152.37,6681.0,145.4811,145.567,145.4333,145.462,6681.0
2022-02-01 14:45:00,152.4,152.52,152.39,152.47,9623.0,145.4906,145.6052,145.4811,145.5574,9623.0
2022-02-01 14:50:00,152.46,152.57,152.33,152.49,12607.0,145.5479,145.6529,145.4238,145.5765,12607.0
2022-02-01 14:55:00,152.56,152.6,152.45,152.54,3621.0,145.6434,145.6815,145.5383,145.6243,3621.0
2022-02-01 15:00:00,152.54,152.69,152.46,152.66,12409.0,145.6243,145.7675,145.5479,145.7388,12409.0
2022-02-01 15:05:00,152.66,152.93,152.53,152.71,13718.0,145.7388,145.9966,145.6147,145.7866,13718.0
2022-02-01 15:10:00,152.71,152.88,152.66,152.73,21538.0,145.7866,145.9489,145.7388,145.8057,21538.0
2022-02-01 15:15:00,152.73,152.84,152.68,152.73,11057.0,145.8057,145.9107,145.7579,145.8057,11057.0
2022-02-01 15:20:00,152.79,153.22,152.79,153.11,16747.0,145.8629,146.2734,145.8629,146.1684,16747.0
2022-02-01 15:25:00,153.11,153.28,152.99,153.18,9637.0,146.1684,146.3307,146.0539,146.2353,9637.0
2022-02-01 15:30:00,153.21,153.38,153.19,153.38,12149.0,146.2639,146.4262,146.2448,146.4262,12149.0
2022-02-01 15:35:00,153.38,153.58,153.21,153.28,14675.0,146.4262,146.6171,146.2639,146.3307,14675.0
2022-02-01 15:40:00,153.33,153.55,153.23,153.5,16617.0,146.3785,146.5885,146.283,146.5407,16617.0
2022-02-01 15:45:00,153.51,153.7,153.45,153.69,29169.0,146.5503,146.7317,146.493,146.7221,29169.0
2022-02-01 15:50:00,153.77,153.89,153.51,153.66,34728.0,146.7985,146.9131,146.5503,146.6935,34728.0
2022-02-01 15:55:00,153.64,153.7,153.41,153.55,119001.0,146.6744,146.7317,146.4548,146.5885,119001.0
2022-02-02 09:30:00,153.2,154.4,153.18,153.67,39937.0,146.2543,147.3999,146.2353,146.703,39937.0
2022-02-02 09:35:00,153.48,154.37,153.3,154.31,33356.0,146.5216,147.3713,146.3498,147.314,33356.0
2022-02-02 09:40:00,154.44,154.57,153.8,153.9,13144.0,147.4381,147.5622,146.8271,146.9226,13144.0
2022-02-02 09:45:00,153.91,154.37,153.86,154.2,7683.0,146.9322,147.3713,146.8844,147.209,7683.0
2022-02-02 09:50:00,154.19,154.54,153.82,153.96,10268.0,147.1995,147.5336,146.8462,146.9799,10268.0
2022-02-02 09:55:00,153.99,154.1,153.5,153.93,6153.0,147.0085,147.1135,146.5407,146.9512,6153.0
2022-02-02 10:00:00,154.08,154.64,154.08,154.39,10410.0,147.0944,147.6291,147.0944,147.3904,10410.0
2022-02-02 10:05:00,154.39,154.5,154.11,154.12,14488.0,147.3904,147.4954,147.1231,147.1326,14488.0
2022-02-02 10:10:00,154.19,154.19,153.61,153.61,11012.0,147.1995,147.1995,146.6458,146.6458,11012.0
2022-02-02 10:15:00,153.55,154.14,153.55,154.09,8470.0,146.5885,147.1517,146.5885,147.104,8470.0
2022-02-02 10:20:00,154.12,154.15,153.68,153.68,16940.0,147.1326,147.1613,146.7126,146.7126,16940.0
2022-02-02 10:25:00,153.68,153.85,153.56,153.65,5715.0,146.7126,146.8749,146.598,146.6839,5715.0
2022-02-02 10:30:00,153.71,153.72,153.41,153.53,25493.0,146.7412,146.7508,146.4548,146.5694,25493.0
2022-02-02 10:35:00,153.56,154.11,153.55,154.06,14391.0,146.598,147.1231,146.5885,147.0754,14391.0
2022-02-02 10:40:00,154.05,154.19,153.98,154.07,16608.0,147.0658,147.1995,146.999,147.0849,16608.0
2022-02-02 10:45:00,154.13,154.13,153.73,153.93,4959.0,147.1422,147.1422,146.7603,146.9512,4959.0
2022-02-02 10:50:00,153.93,154.08,153.88,153.93,5280.0,146.9512,147.0944,146.9035,146.9512,5280.0
2022-02-02 10:55:00,153.93,154.07,153.8,153.95,9356.0,146.9512,147.0849,146.8271,146.9703,9356.0
2022-02-02 11:00:00,153.99,154.06,153.77,153.85,5129.0,147.0085,147.0754,146.7985,146.8749,5129.0
2022-02-02 11:05:00,153.81,154.05,153.65,153.68,6640.0,146.8367,147.0658,146.6839,146.7126,6640.0
2022-02-02 11:10:00,153.7,153.87,153.55,153.61,12263.0,146.7317,146.894,146.5885,146.6458,12263.0
2022-02-02 11:15:00,153.61,154.1,153.61,154.08,9296.0,146.6458,147.1135,146.6458,147.0944,9296.0
2022-02-02 11:20:00,154.09,154.56,154.09,154.3,10745.0,147.104,147.5527,147.104,147.3045,10745.0
2022-02-02 11:25:00,154.32,154.44,154.22,154.44,7755.0,147.3236,147.4381,147.2281,147.4381,7755.0
2022-02-02 11:30:00,154.46,154.65,154.37,154.44,7426.0,147.4572,147.6386,147.3713,147.4381,7426.0
2022-02-02 11:35:00,154.44,154.44,154.14,154.16,4320.0,147.4381,147.4381,147.1517,147.1708,4320.0
2022-02-02 11:40:00,154.09,154.37,154.09,154.2,18013.0,147.104,147.3713,147.104,147.209,18013.0
2022-02-02 11:45:00,154.08,154.3,153.95,154.22,11111.0,147.0944,147.3045,146.9703,147.2281,11111.0
2022-02-02 11:50:00,154.15,154.23,154.13,154.23,2119.0,147.1613,147.2376,147.1422,147.2376,2119.0
2022-02-02 11:55:00,154.22,154.27,154.0,154.12,7319.0,147.2281,147.2758,147.0181,147.1326,7319.0
2022-02-02 12:00:00,154.11,154.17,154.01,154.11,2742.0,147.1231,147.1804,147.0276,147.1231,2742.0
2022-02-02 12:05:00,154.22,154.29,154.0,154.26,2935.0,147.2281,147.2949,147.0181,147.2663,2935.0
2022-02-02 12:10:00,154.31,154.35,154.2,154.34,3857.0,147.314,147.3522,147.209,147.3427,3857.0
2022-02-02 12:15:00,154.3,154.38,153.81,153.87,14792.0,147.3045,147.3808,146.8367,146.894,14792.0
2022-02-02 12:20:00,153.76,153.95,153.76,153.9,1925.0,146.789,146.9703,146.789,146.9226,1925.0
2022-02-02 12:25:00,153.93,154.0,153.79,153.84,6296.0,146.9512,147.0181,146.8176,146.8653,6296.0
2022-02-02 12:30:00,153.8,154.17,153.73,154.17,7476.0,146.8271,147.1804,146.7603,147.1804,7476.0
2022-02-02 12:35:00,154.02,154.23,154.02,154.23,4093.0,147.0372,147.2376,147.0372,147.2376,4093.0
2022-02-02 12:40:00,154.23,154.25,154.09,154.21,3479.0,147.2376,147.2567,147.104,147.2186,3479.0
2022-02-02 12:45:00,154.21,154.54,154.2,154.47,3574.0,147.2186,147.5336,147.209,147.4668,3574.0
2022-02-02 12:50:00,154.47,154.5,154.4,154.41,2546.0,147.4668,147.4954,147.3999,147.4095,2546.0
2022-02-02 12:55:00,154.32,154.4,154.22,154.37,5484.0,147.3236,147.3999,147.2281,147.3713,5484.0
2022-02-02 13:00:00,154.4,154.46,154.33,154.33,1948.0,147.3999,147.4572,147.3331,147.3331,1948.0
2022-02-02 13:05:00,154.27,154.44,154.27,154.37,3757.0,147.2758,147.4381,147.2758,147.3713,3757.0
2022-02-02 13:10:00,154.31,154.33,154.21,154.25,3060.0,147.314,147.3331,147.2186,147.2567,3060.0
2022-02-02 13:15:00,154.28,154.38,154.23,154.3,6079.0,147.2854,147.3808,147.2376,147.3045,6079.0
2022-02-02 13:20:00,154.32,154.43,154.27,154.32,6108.0,147.3236,147.4286,147.2758,147.3236,6108.0
2022-02-02 13:25:00,154.3,154.31,154.02,154.1,3633.0,147.3045,147.314,147.0372,147.1135,3633.0
2022-02-02 13:30:00,154.1,154.28,154.09,154.26,2046.0,147.1135,147.2854,147.104,147.2663,2046.0
2022-02-02 13:35:00,154.28,154.55,154.28,154.51,5373.0,147.2854,147.5431,147.2854,147.505,5373.0
2022-02-02 13:40:00,154.51,154.51,154.37,154.45,5040.0,147.505,147.505,147.3713,147.4477,5040.0
2022-02-02 13:45:00,154.46,154.51,154.22,154.33,6478.0,147.4572,147.505,147.2281,147.3331,6478.0
2022-02-02 13:50:00,154.33,154.39,154.27,154.37,8522.0,147.3331,147.3904,147.2758,147.3713,8522.0
2022-02-02 13:55:00,154.42,154.63,154.32,154.62,6094.0,147.419,147.6195,147.3236,147.61,6094.0
2022-02-02 14:00:00,154.61,154.8,154.52,154.77,5921.0,147.6004,147.7818,147.5145,147.7532,5921.0
2022-02-02 14:05:00,154.78,154.8,154.65,154.65,13453.0,147.7627,147.7818,147.6386,147.6386,13453.0
2022-02-02 14:10:00,154.67,154.71,154.29,154.38,8206.0,147.6577,147.6959,147.2949,147.3808,8206.0
2022-02-02 14:15:00,154.41,154.62,154.37,154.59,6500.0,147.4095,147.61,147.3713,147.5813,6500.0
2022-02-02 14:20:00,154.54,154.61,154.49,154.58,7354.0,147.5336,147.6004,147.4859,147.5718,7354.0
2022-02-02 14:25:00,154.6,154.69,154.5,154.68,8878.0,147.5909,147.6768,147.4954,147.6672,8878.0
2022-02-02 14:30:00,154.71,154.86,154.67,154.86,4840.0,147.6959,147.8391,147.6577,147.8391,4840.0
2022-02-02 14:35:00,154.87,154.87,154.61,154.64,5065.0,147.8486,147.8486,147.6004,147.6291,5065.0
2022-02-02 14:40:00,154.66,154.96,154.65,154.88,9194.0,147.6482,147.9346,147.6386,147.8582,9194.0
2022-02-02 14:45:00,154.85,154.99,154.75,154.97,8409.0,147.8295,147.9632,147.7341,147.9441,8409.0
2022-02-02 14:50:00,155.0,155.02,154.85,154.91,5104.0,147.9727,147.9918,147.8295,147.8868,5104.0
2022-02-02 14:55:00,154.82,154.87,154.66,154.71,5704.0,147.8009,147.8486,147.6482,147.6959,5704.0
2022-02-02 15:00:00,154.76,155.04,154.71,154.9,5822.0,147.7436,148.0109,147.6959,147.8773,5822.0
2022-02-02 15:05:00,154.94,154.97,154.81,154.94,9694.0,147.9155,147.9441,147.7914,147.9155,9694.0
2022-02-02 15:10:00,154.94,154.94,154.62,154.62,8352.0,147.9155,147.9155,147.61,147.61,8352.0
2022-02-02 15:15:00,154.65,154.98,154.62,154.93,13695.0,147.6386,147.9536,147.61,147.9059,13695.0
2022-02-02 15:20:00,154.95,154.95,154.75,154.9,8418.0,147.925,147.925,147.7341,147.8773,8418.0
2022-02-02 15:25:00,154.92,154.99,154.7,154.76,10190.0,147.8964,147.9632,147.6863,147.7436,10190.0
2022-02-02 15:30:00,154.77,154.92,154.69,154.9,10718.0,147.7532,147.8964,147.6768,147.8773,10718.0
2022-02-02 15:35:00,154.98,155.04,154.8,154.83,10344.0,147.9536,148.0109,147.7818,147.8104,10344.0
2022-02-02 15:40:00,154.83,154.92,154.74,154.9,12232.0,147.8104,147.8964,147.7245,147.8773,12232.0
2022-02-02 15:45:00,154.9,155.01,154.8,154.92,19922.0,147.8773,147.9823,147.7818,147.8964,19922.0
2022-02-02 15:50:00,154.91,154.95,154.7,154.91,32166.0,147.8868,147.925,147.6863,147.8868,32166.0
2022-02-02 15:55:00,154.92,155.01,154.65,154.77,112049.0,147.8964,147.9823,147.6386,147.7532,112049.0
2022-02-03 09:30:00,153.94,154.77,153.65,153.84,49290.0,146.9608,147.7532,146.6839,146.8653,49290.0
2022-02-03 09:35:00,153.87,154.44,153.86,154.44,12096.0,146.894,147.4381,146.8844,147.4381,12096.0
2022-02-03 09:40:00,154.55,154.55,153.86,153.94,11203.0,147.5431,147.5431,146.8844,146.9608,11203.0
2022-02-03 09:45:00,153.97,153.97,153.17,153.39,5762.0,146.9894,146.9894,146.2257,146.4357,5762.0
2022-02-03 09:50:00,153.35,153.61,153.27,153.42,14199.0,146.3975,146.6458,146.3212,146.4644,14199.0
2022-02-03 09:55:00,153.34,153.35,153.0,153.03,7685.0,146.388,146.3975,146.0634,146.0921,7685.0
2022-02-03 10:00:00,153.11,153.69,153.11,153.44,14442.0,146.1684,146.7221,146.1684,146.4835,14442.0
2022-02-03 10:05:00,153.37,153.53,153.22,153.43,8136.0,146.4166,146.5694,146.2734,146.4739,8136.0
2022-02-03 10:10:00,153.6,153.84,153.42,153.84,3349.0,146.6362,146.8653,146.4644,146.8653,3349.0
2022-02-03 10:15:00,153.75,153.77,153.18,153.3,15894.0,146.7794,146.7985,146.2353,146.3498,15894.0
2022-02-03 10:20:00,153.4,153.71,153.34,153.54,9121.0,146.4453,146.7412,146.388,146.5789,9121.0
2022-02-03 10:25:00,153.54,153.77,153.5,153.63,8195.0,146.5789,146.7985,146.5407,146.6648,8195.0
2022-02-03 10:30:00,153.59,153.84,153.49,153.84,6926.0,146.6267,146.8653,146.5312,146.8653,6926.0
2022-02-03 10:35:00,153.78,153.98,153.76,153.98,5632.0,146.808,146.999,146.789,146.999,5632.0
2022-02-03 10:40:00,153.98,154.07,153.9,154.03,5369.0,146.999,147.0849,146.9226,147.0467,5369.0
2022-02-03 10:45:00,153.99,154.03,153.44,153.44,21639.0,147.0085,147.0467,146.4835,146.4835,21639.0
2022-02-03 10:50:00,153.53,153.61,153.42,153.5,10489.0,146.5694,146.6458,146.4644,146.5407,10489.0
2022-02-03 10:55:00,153.47,153.53,153.24,153.31,6819.0,146.5121,146.5694,146.2925,146.3594,6819.0
2022-02-03 11:00:00,153.37,153.37,153.15,153.28,7938.0,146.4166,146.4166,146.2066,146.3307,7938.0
2022-02-03 11:05:00,153.32,153.5,153.25,153.34,9443.0,146.3689,146.5407,146.3021,146.388,9443.0
2022-02-03 11:10:00,153.33,153.54,153.23,153.46,5868.0,146.3785,146.5789,146.283,146.5026,5868.0
2022-02-03 11:15:00,153.45,153.45,153.13,153.18,11807.0,146.493,146.493,146.1875,146.2353,11807.0
2022-02-03 11:20:00,153.23,153.35,153.2,153.31,11271.0,146.283,146.3975,146.2543,146.3594,11271.0
2022-02-03 11:25:00,153.35,153.37,153.01,153.15,31332.0,146.3975,146.4166,146.073,146.2066,31332.0
2022-02-03 11:30:00,153.1,153.25,153.0,153.1,24226.0,146.1589,146.3021,146.0634,146.1589,24226.0
2022-02-03 11:35:00,153.05,153.09,152.9,153.03,34373.0,146.1111,146.1493,145.9679,146.0921,34373.0
2022-02-03 11:40:00,152.99,152.99,152.74,152.84,11152.0,146.0539,146.0539,145.8152,145.9107,11152.0
2022-02-03 11:45:00,152.81,152.86,152.71,152.75,17007.0,145.882,145.9298,145.7866,145.8247,17007.0
2022-02-03 11:50:00,152.74,152.89,152.56,152.61,22251.0,145.8152,145.9584,145.6434,145.6911,22251.0
2022-02-03 11:55:00,152.57,152.78,152.39,152.5,44496.0,145.6529,145.8534,145.4811,145.5861,44496.0
2022-02-03 12:00:00,152.46,152.58,152.39,152.49,15791.0,145.5479,145.6625,145.4811,145.5765,15791.0
2022-02-03 12:05:00,152.34,152.45,152.21,152.4,33743.0,145.4333,145.5383,145.3092,145.4906,33743.0
2022-02-03 12:10:00,152.37,152.44,152.2,152.44,11104.0,145.462,145.5288,145.2997,145.5288,11104.0
2022-02-03 12:15:00,152.44,152.44,152.26,152.3,9296.0,145.5288,145.5288,145.357,145.3951,9296.0
2022-02-03 12:20:00,152.29,152.52,152.24,152.51,8215.0,145.3856,145.6052,145.3379,145.5956,8215.0
2022-02-03 12:25:00,152.48,152.64,152.48,152.59,60319.0,145.567,145.7197,145.567,145.672,60319.0
2022-02-03 12:30:00,152.59,153.02,152.58,152.96,16610.0,145.672,146.0825,145.6625,146.0252,16610.0
2022-02-03 12:35:00,152.93,153.29,152.93,153.21,7083.0,145.9966,146.3403,145.9966,146.2639,7083.0
2022-02-03 12:40:00,153.21,153.26,153.03,153.14,7837.0,146.2639,146.3116,146.0921,146.1971,7837.0
2022-02-03 12:45:00,153.13,153.15,152.75,152.82,12626.0,146.1875,146.2066,145.8247,145.8916,12626.0
2022-02-03 12:50:00,152.82,152.89,152.63,152.69,3030.0,145.8916,145.9584,145.7102,145.7675,3030.0
2022-02-03 12:55:00,152.68,153.01,152.67,152.99,28794.0,145.7579,146.073,145.7484,146.0539,28794.0
2022-02-03 13:00:00,152.94,152.95,152.75,152.78,4575.0,146.0061,146.0157,145.8247,145.8534,4575.0
2022-02-03 13:05:00,152.81,153.01,152.81,152.88,6210.0,145.882,146.073,145.882,145.9489,6210.0
2022-02-03 13:10:00,152.83,152.92,152.75,152.84,5098.0,145.9011,145.987,145.8247,145.9107,5098.0
2022-02-03 13:15:00,152.84,152.93,152.71,152.8,9067.0,145.9107,145.9966,145.7866,145.8725,9067.0
2022-02-03 13:20:00,152.76,153.0,152.76,152.87,5265.0,145.8343,146.0634,145.8343,145.9393,5265.0
2022-02-03 13:25:00,152.85,152.85,152.66,152.73,3353.0,145.9202,145.9202,145.7388,145.8057,3353.0
2022-02-03 13:30:00,152.77,152.9,152.7,152.78,3874.0,145.8438,145.9679,145.777,145.8534,3874.0
2022-02-03 13:35:00,152.78,152.95,152.75,152.88,5670.0,145.8534,146.0157,145.8247,145.9489,5670.0
2022-02-03 13:40:00,152.89,152.9,152.72,152.87,3486.0,145.9584,145.9679,145.7961,145.9393,3486.0
2022-02-03 13:45:00,152.94,153.08,152.88,152.97,7703.0,146.0061,146.1398,145.9489,146.0348,7703.0
2022-02-03 13:50:00,152.91,152.97,152.78,152.78,3092.0,145.9775,146.0348,145.8534,145.8534,3092.0
2022-02-03 13:55:00,152.75,152.82,152.67,152.77,7536.0,145.8247,145.8916,145.7484,145.8438,7536.0
2022-02-03 14:00:00,152.76,152.78,152.63,152.71,7029.0,145.8343,145.8534,145.7102,145.7866,7029.0
2022-02-03 14:05:00,152.73,152.86,152.69,152.84,4606.0,145.8057,145.9298,145.7675,145.9107,4606.0
2022-02-03 14:10:00,152.87,152.88,152.71,152.78,6347.0,145.9393,145.9489,145.7866,145.8534,6347.0
2022-02-03 14:15:00,152.83,152.9,152.8,152.8,3051.0,145.9011,145.9679,145.8725,145.8725,3051.0
2022-02-03 14:20:00,152.77,152.89,152.75,152.78,6990.0,145.8438,145.9584,145.8247,145.8534,6990.0
2022-02-03 14:25:00,152.81,152.84,152.57,152.63,6754.0,145.882,145.9107,145.6529,145.7102,6754.0
2022-02-03 14:30:00,152.59,152.64,152.49,152.52,6821.0,145.672,145.7197,145.5765,145.6052,6821.0
2022-02-03 14:35:00,152.61,152.69,152.35,152.45,9202.0,145.6911,145.7675,145.4429,145.5383,9202.0
2022-02-03 14:40:00,152.45,152.45,152.16,152.22,6677.0,145.5383,145.5383,145.2615,145.3188,6677.0
2022-02-03 14:45:00,152.23,152.27,152.14,152.27,5597.0,145.3283,145.3665,145.2424,145.3665,5597.0
2022-02-03 14:50:00,152.25,152.44,152.21,152.41,9758.0,145.3474,145.5288,145.3092,145.5002,9758.0
2022-02-03 14:55:00,152.41,152.56,152.36,152.38,8775.0,145.5002,145.6434,145.4524,145.4715,8775.0
2022-02-03 15:00:00,152.39,152.45,152.15,152.21,9317.0,145.4811,145.5383,145.2519,145.3092,9317.0
2022-02-03 15:05:00,152.2,152.28,152.11,152.13,9588.0,145.2997,145.3761,145.2138,145.2329,9588.0
2022-02-03 15:10:00,152.16,152.35,152.13,152.34,6471.0,145.2615,145.4429,145.2329,145.4333,6471.0
2022-02-03 15:15:00,152.33,152.44,152.32,152.4,9414.0,145.4238,145.5288,145.4142,145.4906,9414.0
2022-02-03 15:20:00,152.41,152.52,152.34,152.37,10390.0,145.5002,145.6052,145.4333,145.462,10390.0
2022-02-03 15:25:00,152.37,152.37,152.23,152.28,13219.0,145.462,145.462,145.3283,145.3761,13219.0
2022-02-03 15:30:00,152.28,152.28,151.88,151.89,18201.0,145.3761,145.3761,144.9942,145.0037,18201.0
2022-02-03 15:35:00,151.88,151.92,151.62,151.71,43850.0,144.9942,145.0324,144.746,144.8319,43850.0
2022-02-03 15:40:00,151.7,151.95,151.65,151.81,18167.0,144.8223,145.061,144.7746,144.9274,18167.0
2022-02-03 15:45:00,151.79,151.84,151.59,151.79,36807.0,144.9083,144.956,144.7173,144.9083,36807.0
2022-02-03 15:50:00,151.79,152.01,151.67,151.81,58308.0,144.9083,145.1183,144.7937,144.9274,58308.0
2022-02-03 15:55:00,151.78,152.3,151.77,151.96,111961.0,144.8987,145.3951,144.8892,145.0706,111961.0
2022-02-04 09:30:00,151.0,151.84,150.89,151.23,42835.0,144.1541,144.956,144.0491,144.3737,42835.0
2022-02-04 09:35:00,151.29,151.33,150.41,150.7,50374.0,144.4309,144.4691,143.5908,143.8677,50374.0
2022-02-04 09:40:00,150.8,152.03,150.61,151.92,31655.0,143.9632,145.1374,143.7818,145.0324,31655.0
2022-02-04 09:45:00,151.99,152.05,151.45,151.45,17050.0,145.0992,145.1565,144.5837,144.5837,17050.0
2022-02-04 09:50:00,151.31,151.32,151.04,151.26,9219.0,144.45,144.4596,144.1923,144.4023,9219.0
2022-02-04 09:55:00,151.35,151.42,150.76,150.83,12430.0,144.4882,144.555,143.925,143.9918,12430.0
2022-02-04 10:00:00,150.9,151.3,150.8,151.3,8120.0,144.0586,144.4405,143.9632,144.4405,8120.0
2022-02-04 10:05:00,151.18,151.51,151.08,151.38,9718.0,144.3259,144.641,144.2305,144.5169,9718.0
2022-02-04 10:10:00,151.31,151.54,151.23,151.5,6459.0,144.45,144.6696,144.3737,144.6314,6459.0
2022-02-04 10:15:00,151.58,151.75,151.4,151.57,15519.0,144.7078,144.8701,144.536,144.6982,15519.0
2022-02-04 10:20:00,151.55,151.84,151.52,151.82,11785.0,144.6792,144.956,144.6505,144.9369,11785.0
2022-02-04 10:25:00,151.76,151.78,151.15,151.24,12276.0,144.8796,144.8987,144.2973,144.3832,12276.0
2022-02-04 10:30:00,151.46,151.87,151.46,151.49,3809.0,144.5932,144.9846,144.5932,144.6219,3809.0
2022-02-04 10:35:00,151.55,151.6,151.12,151.17,6676.0,144.6792,144.7269,144.2686,144.3164,6676.0
2022-02-04 10:40:00,151.13,151.18,150.95,151.04,2357.0,144.2782,144.3259,144.1064,144.1923,2357.0
2022-02-04 10:45:00,150.99,151.16,150.84,151.07,8021.0,144.1445,144.3068,144.0013,144.2209,8021.0
2022-02-04 10:50:00,151.15,151.62,151.12,151.62,10190.0,144.2973,144.746,144.2686,144.746,10190.0
2022-02-04 10:55:00,151.55,151.63,151.34,151.45,8597.0,144.6792,144.7555,144.4787,144.5837,8597.0
2022-02-04 11:00:00,151.39,151.79,151.39,151.67,3424.0,144.5264,144.9083,144.5264,144.7937,3424.0
2022-02-04 11:05:00,151.69,151.9,151.48,151.73,8339.0,144.8128,145.0133,144.6123,144.851,8339.0
2022-02-04 11:10:00,151.77,151.8,151.53,151.74,4069.0,144.8892,144.9178,144.6601,144.8605,4069.0
2022-02-04 11:15:00,151.82,152.25,151.73,152.15,9864.0,144.9369,145.3474,144.851,145.2519,9864.0
2022-02-04 11:20:00,152.12,152.13,151.93,151.93,4413.0,145.2233,145.2329,145.0419,145.0419,4413.0
2022-02-04 11:25:00,152.0,152.46,151.99,152.38,5100.0,145.1087,145.5479,145.0992,145.4715,5100.0
2022-02-04 11:30:00,152.43,152.51,152.13,152.31,4886.0,145.5193,145.5956,145.2329,145.4047,4886.0
2022-02-04 11:35:00,152.31,152.55,152.31,152.4,2642.0,145.4047,145.6338,145.4047,145.4906,2642.0
2022-02-04 11:40:00,152.38,152.53,152.3,152.53,5133.0,145.4715,145.6147,145.3951,145.6147,5133.0
2022-02-04 11:45:00,152.49,152.6,152.45,152.56,4859.0,145.5765,145.6815,145.5383,145.6434,4859.0
2022-02-04 11:50:00,152.53,152.57,152.33,152.56,3709.0,145.6147,145.6529,145.4238,145.6434,3709.0
2022-02-04 11:55:00,152.52,152.61,152.37,152.37,7426.0,145.6052,145.6911,145.462,145.462,7426.0
2022-02-04 12:00:00,152.39,152.43,152.3,152.39,5669.0,145.4811,145.5193,145.3951,145.4811,5669.0
2022-02-04 12:05:00,152.4,152.42,152.25,152.39,4645.0,145.4906,145.5097,145.3474,145.4811,4645.0
2022-02-04 12:10:00,152.39,152.54,152.24,152.49,5929.0,145.4811,145.6243,145.3379,145.5765,5929.0
2022-02-04 12:15:00,152.53,152.57,152.46,152.54,2721.0,145.6147,145.6529,145.5479,145.6243,2721.0
2022-02-04 12:20:00,152.51,152.55,152.43,152.5,3559.0,145.5956,145.6338,145.5193,145.5861,3559.0
2022-02-04 12:25:00,152.49,152.63,152.45,152.45,5844.0,145.5765,145.7102,145.5383,145.5383,5844.0
2022-02-04 12:30:00,152.55,152.57,152.3,152.36,3497.0,145.6338,145.6529,145.3951,145.4524,3497.0
2022-02-04 12:35:00,152.45,152.48,152.37,152.44,2000.0,145.5383,145.567,145.462,145.5288,2000.0
2022-02-04 12:40:00,152.52,152.64,152.37,152.53,6144.0,145.6052,145.7197,145.462,145.6147,6144.0
2022-02-04 12:45:00,152.52,152.84,152.45,152.84,11590.0,145.6052,145.9107,145.5383,145.9107,11590.0
2022-02-04 12:50:00,152.82,153.1,152.76,153.02,6996.0,145.8916,146.1589,145.8343,146.0825,6996.0
2022-02-04 12:55:00,153.01,153.17,152.95,153.06,3937.0,146.073,146.2257,146.0157,146.1207,3937.0
2022-02-04 13:00:00,153.09,153.46,153.06,153.46,11020.0,146.1493,146.5026,146.1207,146.5026,11020.0
2022-02-04 13:05:00,153.42,153.46,153.3,153.42,5407.0,146.4644,146.5026,146.3498,146.4644,5407.0
2022-02-04 13:10:00,153.45,153.52,153.17,153.23,2740.0,146.493,146.5598,146.2257,146.283,2740.0
2022-02-04 13:15:00,153.28,153.28,153.19,153.25,4737.0,146.3307,146.3307,146.2448,146.3021,4737.0
2022-02-04 13:20:00,153.33,153.45,153.33,153.43,3441.0,146.3785,146.493,146.3785,146.4739,3441.0
2022-02-04 13:25:00,153.42,153.42,153.16,153.24,3722.0,146.4644,146.4644,146.2162,146.2925,3722.0
2022-02-04 13:30:00,153.28,153.4,153.19,153.4,6835.0,146.3307,146.4453,146.2448,146.4453,6835.0
2022-02-04 13:35:00,153.36,153.37,153.23,153.29,6337.0,146.4071,146.4166,146.283,146.3403,6337.0
2022-02-04 13:40:00,153.37,153.56,153.28,153.52,9248.0,146.4166,146.598,146.3307,146.5598,9248.0
2022-02-04 13:45:00,153.43,153.56,153.25,153.5,7072.0,146.4739,146.598,146.3021,146.5407,7072.0
2022-02-04 13:50:00,153.52,153.64,153.47,153.55,8581.0,146.5598,146.6744,146.5121,146.5885,8581.0
2022-02-04 13:55:00,153.62,153.73,153.48,153.66,7546.0,146.6553,146.7603,146.5216,146.6935,7546.0
2022-02-04 14:00:00,153.68,153.68,153.44,153.47,6414.0,146.7126,146.7126,146.4835,146.5121,6414.0
2022-02-04 14:05:00,153.46,153.47,153.32,153.36,2036.0,146.5026,146.5121,146.3689,146.4071,2036.0
2022-02-04 14:10:00,153.37,153.47,153.22,153.38,24157.0,146.4166,146.5121,146.2734,146.4262,24157.0
2022-02-04 14:15:00,153.41,153.44,153.28,153.28,12086.0,146.4548,146.4835,146.3307,146.3307,12086.0
2022-02-04 14:20:00,153.3,153.35,153.18,153.31,2605.0,146.3498,146.3975,146.2353,146.3594,2605.0
2022-02-04 14:25:00,153.26,153.48,153.26,153.35,5103.0,146.3116,146.5216,146.3116,146.3975,5103.0
2022-02-04 14:30:00,153.36,153.65,153.33,153.51,4783.0,146.4071,146.6839,146.3785,146.5503,4783.0
2022-02-04 14:35:00,153.51,153.68,153.51,153.67,2300.0,146.5503,146.7126,146.5503,146.703,2300.0
2022-02-04 14:40:00,153.76,153.89,153.64,153.82,16528.0,146.789,146.9131,146.6744,146.8462,16528.0
2022-02-04 14:45:00,153.81,153.82,153.63,153.81,7651.0,146.8367,146.8462,146.6648,146.8367,7651.0
2022-02-04 14:50:00,153.78,154.03,153.78,154.03,12928.0,146.808,147.0467,146.808,147.0467,12928.0
2022-02-04 14:55:00,154.05,154.26,154.02,154.26,14179.0,147.0658,147.2663,147.0372,147.2663,14179.0
2022-02-04 15:00:00,154.24,154.26,154.01,154.08,15157.0,147.2472,147.2663,147.0276,147.0944,15157.0
2022-02-04 15:05:00,154.11,154.42,154.03,154.39,8886.0,147.1231,147.419,147.0467,147.3904,8886.0
2022-02-04 15:10:00,154.5,154.76,154.41,154.73,12637.0,147.4954,147.7436,147.4095,147.715,12637.0
2022-02-04 15:15:00,154.71,154.75,154.39,154.42,12299.0,147.6959,147.7341,147.3904,147.419,12299.0
2022-02-04 15:20:00,154.47,154.59,154.45,154.59,13627.0,147.4668,147.5813,147.4477,147.5813,13627.0
2022-02-04 15:25:00,154.6,154.7,154.36,154.5,11326.0,147.5909,147.6863,147.3618,147.4954,11326.0
2022-02-04 15:30:00,154.52,154.59,154.31,154.55,23886.0,147.5145,147.5813,147.314,147.5431,23886.0
2022-02-04 15:35:00,154.52,154.53,154.27,154.32,20572.0,147.5145,147.524,147.2758,147.3236,20572.0
2022-02-04 15:40:00,154.33,154.36,154.09,154.18,42136.0,147.3331,147.3618,147.104,147.1899,42136.0
2022-02-04 15:45:00,154.19,154.19,153.71,153.89,29082.0,147.1995,147.1995,146.7412,146.9131,29082.0
2022-02-04 15:50:00,154.02,154.05,153.55,153.71,35656.0,147.0372,147.0658,146.5885,146.7412,35656.0
2022-02-04 15:55:00,153.68,153.76,153.25,153.31,249965.0,146.7126,146.789,146.3021,146.3594,249965.0
2022-02-07 09:30:00,153.09,153.43,152.67,152.7,24822.0,146.1493,146.4739,145.7484,145.777,24822.0
2022-02-07 09:35:00,152.7,152.8,152.44,152.59,33835.0,145.777,145.8725,145.5288,145.672,33835.0
2022-02-07 09:40:00,152.55,152.92,152.4,152.77,41782.0,145.6338,145.987,145.4906,145.8438,41782.0
2022-02-07 09:45:00,152.95,153.15,152.56,152.7,8033.0,146.0157,146.2066,145.6434,145.777,8033.0
2022-02-07 09:50:00,152.79,153.15,152.75,153.08,37101.0,145.8629,146.2066,145.8247,146.1398,37101.0
2022-02-07 09:55:00,153.11,153.11,152.61,152.99,10943.0,146.1684,146.1684,145.6911,146.0539,10943.0
2022-02-07 10:00:00,153.0,153.46,153.0,153.21,8660.0,146.0634,146.5026,146.0634,146.2639,8660.0
2022-02-07 10:05:00,153.26,153.46,152.82,152.82,9891.0,146.3116,146.5026,145.8916,145.8916,9891.0
2022-02-07 10:10:00,152.91,153.05,152.75,152.84,9532.0,145.9775,146.1111,145.8247,145.9107,9532.0
2022-02-07 10:15:00,152.92,153.06,152.8,153.06,15635.0,145.987,146.1207,145.8725,146.1207,15635.0
2022-02-07 10:20:00,152.97,153.22,152.94,153.19,4083.0,146.0348,146.2734,146.0061,146.2448,4083.0
2022-02-07 10:25:00,153.19,153.55,153.19,153.48,5308.0,146.2448,146.5885,146.2448,146.5216,5308.0
2022-02-07 10:30:00,153.45,153.75,153.33,153.75,10419.0,146.493,146.7794,146.3785,146.7794,10419.0
2022-02-07 10:35:00,153.67,153.93,153.56,153.56,30660.0,146.703,146.9512,146.598,146.598,30660.0
2022-02-07 10:40:00,153.43,153.43,152.89,153.08,9445.0,146.4739,146.4739,145.9584,146.1398,9445.0
2022-02-07 10:45:00,153.01,153.37,153.01,153.21,6125.0,146.073,146.4166,146.073,146.2639,6125.0
2022-02-07 10:50:00,153.26,153.37,153.17,153.37,2786.0,146.3116,146.4166,146.2257,146.4166,2786.0
2022-02-07 10:55:00,153.32,153.48,153.27,153.44,5474.0,146.3689,146.5216,146.3212,146.4835,5474.0
2022-02-07 11:00:00,153.35,153.36,153.16,153.28,5645.0,146.3975,146.4071,146.2162,146.3307,5645.0
2022-02-07 11:05:00,153.22,153.32,153.15,153.16,2778.0,146.2734,146.3689,146.2066,146.2162,2778.0
2022-02-07 11:10:00,153.16,153.53,153.16,153.5,9905.0,146.2162,146.5694,146.2162,146.5407,9905.0
2022-02-07 11:15:00,153.52,153.69,153.46,153.69,4625.0,146.5598,146.7221,146.5026,146.7221,4625.0
2022-02-07 11:20:00,153.62,153.63,153.5,153.53,5060.0,146.6553,146.6648,146.5407,146.5694,5060.0
2022-02-07 11:25:00,153.56,153.75,153.4,153.67,3771.0,146.598,146.7794,146.4453,146.703,3771.0
2022-02-07 11:30:00,153.71,153.71,153.52,153.56,3937.0,146.7412,146.7412,146.5598,146.598,3937.0
2022-02-07 11:35:00,153.59,153.65,153.01,153.16,11225.0,146.6267,146.6839,146.073,146.2162,11225.0
2022-02-07 11:40:00,153.18,153.28,153.0,153.07,5813.0,146.2353,146.3307,146.0634,146.1302,5813.0
2022-02-07 11:45:00,153.12,153.31,153.12,153.26,4948.0,146.178,146.3594,146.178,146.3116,4948.0
2022-02-07 11:50:00,153.25,153.39,153.17,153.39,11132.0,146.3021,146.4357,146.2257,146.4357,11132.0
2022-02-07 11:55:00,153.39,153.7,153.39,153.65,9080.0,146.4357,146.7317,146.4357,146.6839,9080.0
2022-02-07 12:00:00,153.58,153.63,153.48,153.55,12801.0,146.6171,146.6648,146.5216,146.5885,12801.0
2022-02-07 12:05:00,153.57,153.57,153.31,153.34,2861.0,146.6076,146.6076,146.3594,146.388,2861.0
2022-02-07 12:10:00,153.35,153.4,153.25,153.36,2433.0,146.3975,146.4453,146.3021,146.4071,2433.0
2022-02-07 12:15:00,153.36,153.44,153.34,153.35,4877.0,146.4071,146.4835,146.388,146.3975,4877.0
2022-02-07 12:20:00,153.35,153.46,153.34,153.38,4566.0,146.3975,146.5026,146.388,146.4262,4566.0
2022-02-07 12:25:00,153.44,153.53,153.4,153.47,17905.0,146.4835,146.5694,146.4453,146.5121,17905.0
2022-02-07 12:30:00,153.45,153.45,153.19,153.22,7975.0,146.493,146.493,146.2448,146.2734,7975.0
2022-02-07 12:35:00,153.21,153.22,152.87,152.9,6964.0,146.2639,146.2734,145.9393,145.9679,6964.0
2022-02-07 12:40:00,152.9,153.06,152.89,152.95,17518.0,145.9679,146.1207,145.9584,146.0157,17518.0
2022-02-07 12:45:00,152.97,153.25,152.94,153.2,8128.0,146.0348,146.3021,146.0061,146.2543,8128.0
2022-02-07 12:50:00,153.13,153.29,153.12,153.18,4983.0,146.1875,146.3403,146.178,146.2353,4983.0
2022-02-07 12:55:00,153.15,153.3,153.13,153.29,8413.0,146.2066,146.3498,146.1875,146.3403,8413.0
2022-02-07 13:00:00,153.34,153.65,153.28,153.62,11178.0,146.388,146.6839,146.3307,146.6553,11178.0
2022-02-07 13:05:00,153.62,153.62,153.32,153.43,9420.0,146.6553,146.6553,146.3689,146.4739,9420.0
2022-02-07 13:10:00,153.4,153.47,153.34,153.44,4911.0,146.4453,146.5121,146.388,146.4835,4911.0
2022-02-07 13:15:00,153.41,153.49,153.34,153.34,4910.0,146.4548,146.5312,146.388,146.388,4910.0
2022-02-07 13:20:00,153.33,153.41,153.29,153.33,6131.0,146.3785,146.4548,146.3403,146.3785,6131.0
2022-02-07 13:25:00,153.32,153.46,153.25,153.46,7658.0,146.3689,146.5026,146.3021,146.5026,7658.0
2022-02-07 13:30:00,153.52,153.66,153.45,153.61,12391.0,146.5598,146.6935,146.493,146.6458,12391.0
2022-02-07 13:35:00,153.59,153.65,153.54,153.64,14198.0,146.6267,146.6839,146.5789,146.6744,14198.0
2022-02-07 13:40:00,153.6,153.68,153.53,153.56,8424.0,146.6362,146.7126,146.5694,146.598,8424.0
2022-02-07 13:45:00,153.55,153.63,153.42,153.46,9277.0,146.5885,146.6648,146.4644,146.5026,9277.0
2022-02-07 13:50:00,153.46,153.69,153.46,153.58,13015.0,146.5026,146.7221,146.5026,146.6171,13015.0
2022-02-07 13:55:00,153.58,153.69,153.49,153.65,21423.0,146.6171,146.7221,146.5312,146.6839,21423.0
2022-02-07 14:00:00,153.61,153.61,153.34,153.38,14055.0,146.6458,146.6458,146.388,146.4262,14055.0
2022-02-07 14:05:00,153.35,153.54,153.25,153.51,12950.0,146.3975,146.5789,146.3021,146.5503,12950.0
2022-02-07 14:10:00,153.51,153.61,153.47,153.52,7227.0,146.5503,146.6458,146.5121,146.5598,7227.0
2022-02-07 14:15:00,153.49,153.75,153.49,153.73,8081.0,146.5312,146.7794,146.5312,146.7603,8081.0
2022-02-07 14:20:00,153.73,153.76,153.56,153.6,8915.0,146.7603,146.789,146.598,146.6362,8915.0
2022-02-07 14:25:00,153.6,153.79,153.58,153.72,8489.0,146.6362,146.8176,146.6171,146.7508,8489.0
2022-02-07 14:30:00,153.76,153.87,153.65,153.87,10403.0,146.789,146.894,146.6839,146.894,10403.0
2022-02-07 14:35:00,153.87,154.0,153.87,154.0,13799.0,146.894,147.0181,146.894,147.0181,13799.0
2022-02-07 14:40:00,153.95,154.0,153.9,153.94,13235.0,146.9703,147.0181,146.9226,146.9608,13235.0
2022-02-07 14:45:00,153.98,154.04,153.92,153.94,9754.0,146.999,147.0563,146.9417,146.9608,9754.0
2022-02-07 14:50:00,153.94,154.03,153.88,154.02,10644.0,146.9608,147.0467,146.9035,147.0372,10644.0
2022-02-07 14:55:00,154.0,154.13,153.98,154.08,14325.0,147.0181,147.1422,146.999,147.0944,14325.0
2022-02-07 15:00:00,154.06,154.06,153.88,153.99,12744.0,147.0754,147.0754,146.9035,147.0085,12744.0
2022-02-07 15:05:00,154.01,154.13,153.88,154.04,19079.0,147.0276,147.1422,146.9035,147.0563,19079.0
2022-02-07 15:10:00,154.01,154.32,153.99,154.32,10185.0,147.0276,147.3236,147.0085,147.3236,10185.0
2022-02-07 15:15:00,154.35,154.35,154.19,154.27,11621.0,147.3522,147.3522,147.1995,147.2758,11621.0
2022-02-07 15:20:00,154.27,154.27,154.06,154.17,27602.0,147.2758,147.2758,147.0754,147.1804,27602.0
2022-02-07 15:25:00,154.19,154.25,153.87,153.92,9176.0,147.1995,147.2567,146.894,146.9417,9176.0
2022-02-07 15:30:00,153.92,154.06,153.91,153.95,17357.0,146.9417,147.0754,146.9322,146.9703,17357.0
2022-02-07 15:35:00,153.93,154.05,153.68,153.68,21843.0,146.9512,147.0658,146.7126,146.7126,21843.0
2022-02-07 15:40:00,153.68,153.74,153.46,153.55,30683.0,146.7126,146.7699,146.5026,146.5885,30683.0
2022-02-07 15:45:00,153.53,153.53,153.3,153.38,27701.0,146.5694,146.5694,146.3498,146.4262,27701.0
2022-02-07 15:50:00,153.41,153.76,152.99,153.02,53603.0,146.4548,146.789,146.0539,146.0825,53603.0
2022-02-07 15:55:00,153.05,153.47,152.92,153.28,166201.0,146.1111,146.5121,145.987,146.3307,166201.0
2022-02-08 09:30:00,152.88,153.66,152.37,152.62,25324.0,145.9489,146.6935,145.462,145.7006,25324.0
2022-02-08 09:35:00,152.45,152.53,151.85,152.06,11699.0,145.5383,145.6147,144.9655,145.166,11699.0
2022-02-08 09:40:00,152.06,152.16,151.42,151.47,19603.0,145.166,145.2615,144.555,144.6028,19603.0
2022-02-08 09:45:00,151.43,151.51,150.88,151.07,13573.0,144.5646,144.641,144.0395,144.2209,13573.0
2022-02-08 09:50:00,151.19,151.52,151.04,151.04,30093.0,144.3355,144.6505,144.1923,144.1923,30093.0
2022-02-08 09:55:00,151.04,151.88,151.04,151.88,6812.0,144.1923,144.9942,144.1923,144.9942,6812.0
2022-02-08 10:00:00,151.82,152.09,151.76,151.97,13891.0,144.9369,145.1947,144.8796,145.0801,13891.0
2022-02-08 10:05:00,151.91,152.51,151.91,152.5,14054.0,145.0228,145.5956,145.0228,145.5861,14054.0
2022-02-08 10:10:00,152.61,152.61,152.12,152.16,17263.0,145.6911,145.6911,145.2233,145.2615,17263.0
2022-02-08 10:15:00,152.2,152.45,152.16,152.27,9772.0,145.2997,145.5383,145.2615,145.3665,9772.0
2022-02-08 10:20:00,152.28,152.42,152.11,152.27,13287.0,145.3761,145.5097,145.2138,145.3665,13287.0
2022-02-08 10:25:00,152.26,152.31,152.1,152.24,14268.0,145.357,145.4047,145.2042,145.3379,14268.0
2022-02-08 10:30:00,152.22,152.41,152.16,152.37,5709.0,145.3188,145.5002,145.2615,145.462,5709.0
2022-02-08 10:35:00,152.36,152.36,152.0,152.26,27940.0,145.4524,145.4524,145.1087,145.357,27940.0
2022-02-08 10:40:00,152.26,152.3,152.09,152.29,15864.0,145.357,145.3951,145.1947,145.3856,15864.0
2022-02-08 10:45:00,152.33,152.87,152.31,152.81,10427.0,145.4238,145.9393,145.4047,145.882,10427.0
2022-02-08 10:50:00,152.79,152.9,152.57,152.61,15490.0,145.8629,145.9679,145.6529,145.6911,15490.0
2022-02-08 10:55:00,152.56,152.81,152.42,152.53,11988.0,145.6434,145.882,145.5097,145.6147,11988.0
2022-02-08 11:00:00,152.59,152.97,152.5,152.96,11225.0,145.672,146.0348,145.5861,146.0252,11225.0
2022-02-08 11:05:00,153.0,153.08,152.83,153.05,5312.0,146.0634,146.1398,145.9011,146.1111,5312.0
2022-02-08 11:10:00,153.07,153.23,153.07,153.09,5418.0,146.1302,146.283,146.1302,146.1493,5418.0
2022-02-08 11:15:00,153.14,153.39,153.14,153.21,5337.0,146.1971,146.4357,146.1971,146.2639,5337.0
2022-02-08 11:20:00,153.15,153.19,152.61,152.72,8338.0,146.2066,146.2448,145.6911,145.7961,8338.0
2022-02-08 11:25:00,152.73,152.73,152.55,152.72,9912.0,145.8057,145.8057,145.6338,145.7961,9912.0
2022-02-08 11:30:00,152.69,153.02,152.69,152.99,8184.0,145.7675,146.0825,145.7675,146.0539,8184.0
2022-02-08 11:35:00,152.96,153.09,152.92,153.03,17793.0,146.0252,146.1493,145.987,146.0921,17793.0
2022-02-08 11:40:00,153.03,153.12,152.97,152.97,9088.0,146.0921,146.178,146.0348,146.0348,9088.0
2022-02-08 11:45:00,153.04,153.35,153.01,153.34,22688.0,146.1016,146.3975,146.073,146.388,22688.0
2022-02-08 11:50:00,153.29,153.71,153.29,153.64,8555.0,146.3403,146.7412,146.3403,146.6744,8555.0
2022-02-08 11:55:00,153.65,153.73,153.6,153.69,3937.0,146.6839,146.7603,146.6362,146.7221,3937.0
2022-02-08 12:00:00,153.71,153.88,153.68,153.88,6928.0,146.7412,146.9035,146.7126,146.9035,6928.0
2022-02-08 12:05:00,153.88,153.89,153.74,153.87,4111.0,146.9035,146.9131,146.7699,146.894,4111.0
2022-02-08 12:10:00,153.84,153.97,153.81,153.95,3019.0,146.8653,146.9894,146.8367,146.9703,3019.0
2022-02-08 12:15:00,153.91,153.94,153.87,153.93,3084.0,146.9322,146.9608,146.894,146.9512,3084.0
2022-02-08 12:20:00,153.93,154.04,153.75,153.75,7216.0,146.9512,147.0563,146.7794,146.7794,7216.0
2022-02-08 12:25:00,153.77,153.77,153.71,153.75,2896.0,146.7985,146.7985,146.7412,146.7794,2896.0
2022-02-08 12:30:00,153.78,153.82,153.73,153.76,2220.0,146.808,146.8462,146.7603,146.789,2220.0
2022-02-08 12:35:00,153.79,154.01,153.79,154.01,3479.0,146.8176,147.0276,146.8176,147.0276,3479.0
2022-02-08 12:40:00,154.03,154.16,154.02,154.13,4403.0,147.0467,147.1708,147.0372,147.1422,4403.0
2022-02-08 12:45:00,154.12,154.19,153.9,153.98,8032.0,147.1326,147.1995,146.9226,146.999,8032.0
2022-02-08 12:50:00,153.98,154.01,153.93,153.99,3459.0,146.999,147.0276,146.9512,147.0085,3459.0
2022-02-08 12:55:00,154.0,154.02,153.95,153.97,2772.0,147.0181,147.0372,146.9703,146.9894,2772.0
2022-02-08 13:00:00,153.96,154.01,153.9,153.94,7338.0,146.9799,147.0276,146.9226,146.9608,7338.0
2022-02-08 13:05:00,153.94,154.0,153.78,153.78,2350.0,146.9608,147.0181,146.808,146.808,2350.0
2022-02-08 13:10:00,153.78,153.93,153.77,153.93,5652.0,146.808,146.9512,146.7985,146.9512,5652.0
2022-02-08 13:15:00,153.95,153.95,153.71,153.76,3704.0,146.9703,146.9703,146.7412,146.789,3704.0
2022-02-08 13:20:00,153.76,153.77,153.62,153.63,3551.0,146.789,146.7985,146.6553,146.6648,3551.0
2022-02-08 13:25:00,153.57,153.65,153.48,153.65,2546.0,146.6076,146.6839,146.5216,146.6839,2546.0
2022-02-08 13:30:00,153.71,153.81,153.61,153.68,8784.0,146.7412,146.8367,146.6458,146.7126,8784.0
2022-02-08 13:35:00,153.67,153.82,153.67,153.72,5627.0,146.703,146.8462,146.703,146.7508,5627.0
2022-02-08 13:40:00,153.72,153.72,153.59,153.59,9498.0,146.7508,146.7508,146.6267,146.6267,9498.0
2022-02-08 13:45:00,153.61,153.65,153.55,153.64,4366.0,146.6458,146.6839,146.5885,146.6744,4366.0
2022-02-08 13:50:00,153.64,153.72,153.55,153.72,4666.0,146.6744,146.7508,146.5885,146.7508,4666.0
2022-02-08 13:55:00,153.72,154.06,153.72,154.05,6733.0,146.7508,147.0754,146.7508,147.0658,6733.0
2022-02-08 14:00:00,154.03,154.08,153.98,154.01,8020.0,147.0467,147.0944,146.999,147.0276,8020.0
2022-02-08 14:05:00,154.03,154.14,154.03,154.14,1877.0,147.0467,147.1517,147.0467,147.1517,1877.0
2022-02-08 14:10:00,154.13,154.17,154.09,154.11,5029.0,147.1422,147.1804,147.104,147.1231,5029.0
2022-02-08 14:15:00,154.11,154.11,153.87,153.87,4813.0,147.1231,147.1231,146.894,146.894,4813.0
2022-02-08 14:20:00,153.85,153.85,153.48,153.57,4045.0,146.8749,146.8749,146.5216,146.6076,4045.0
2022-02-08 14:25:00,153.58,153.66,153.43,153.63,9800.0,146.6171,146.6935,146.4739,146.6648,9800.0
2022-02-08 14:30:00,153.63,153.82,153.63,153.81,3896.0,146.6648,146.8462,146.6648,146.8367,3896.0
2022-02-08 14:35:00,153.84,153.84,153.49,153.49,4938.0,146.8653,146.8653,146.5312,146.5312,4938.0
2022-02-08 14:40:00,153.54,153.63,153.46,153.58,5630.0,146.5789,146.6648,146.5026,146.6171,5630.0
2022-02-08 14:45:00,153.55,153.64,153.52,153.59,6700.0,146.5885,146.6744,146.5598,146.6267,6700.0
2022-02-08 14:50:00,153.61,153.79,153.61,153.76,5630.0,146.6458,146.8176,146.6458,146.789,5630.0
2022-02-08 14:55:00,153.73,153.88,153.72,153.82,13055.0,146.7603,146.9035,146.7508,146.8462,13055.0
2022-02-08 15:00:00,153.75,153.75,153.48,153.68,4959.0,146.7794,146.7794,146.5216,146.7126,4959.0
2022-02-08 15:05:00,153.68,153.8,153.51,153.77,6311.0,146.7126,146.8271,146.5503,146.7985,6311.0
2022-02-08 15:10:00,153.77,154.16,153.77,154.11,17851.0,146.7985,147.1708,146.7985,147.1231,17851.0
2022-02-08 15:15:00,154.14,154.26,154.13,154.19,16612.0,147.1517,147.2663,147.1422,147.1995,16612.0
2022-02-08 15:20:00,154.19,154.24,154.09,154.17,7875.0,147.1995,147.2472,147.104,147.1804,7875.0
2022-02-08 15:25:00,154.19,154.21,154.1,154.18,11595.0,147.1995,147.2186,147.1135,147.1899,11595.0
2022-02-08 15:30:00,154.23,154.4,154.08,154.39,14510.0,147.2376,147.3999,147.0944,147.3904,14510.0
2022-02-08 15:35:00,154.38,154.38,154.0,154.06,7950.0,147.3808,147.3808,147.0181,147.0754,7950.0
2022-02-08 15:40:00,154.12,154.27,153.98,153.98,10428.0,147.1326,147.2758,146.999,146.999,10428.0
2022-02-08 15:45:00,153.99,154.26,153.9,154.15,28527.0,147.0085,147.2663,146.9226,147.1613,28527.0
2022-02-08 15:50:00,154.19,154.33,154.03,154.3,27854.0,147.1995,147.3331,147.0467,147.3045,27854.0
2022-02-08 15:55:00,154.31,154.46,153.85,153.86,116334.0,147.314,147.4572,146.8749,146.8844,116334.0
2022-02-09 09:30:00,155.23,156.11,154.99,155.9,34307.0,148.1923,149.0324,147.9632,148.8319,34307.0
2022-02-09 09:35:00,155.92,156.22,155.82,156.02,24847.0,148.851,149.1374,148.7556,148.9465,24847.0
2022-02-09 09:40:00,156.05,156.23,155.79,156.19,39143.0,148.9751,149.147,148.7269,149.1088,39143.0
2022-02-09 09:45:00,156.28,156.67,156.05,156.48,65719.0,149.1947,149.567,148.9751,149.3856,65719.0
2022-02-09 09:50:00,156.44,156.68,156.37,156.63,25450.0,149.3475,149.5766,149.2806,149.5288,25450.0
2022-02-09 09:55:00,156.63,156.85,156.39,156.39,21464.0,149.5288,149.7389,149.2997,149.2997,21464.0
2022-02-09 10:00:00,156.29,156.47,156.15,156.15,10561.0,149.2043,149.3761,149.0706,149.0706,10561.0
2022-02-09 10:05:00,156.15,156.56,156.09,156.49,13995.0,149.0706,149.462,149.0133,149.3952,13995.0
2022-02-09 10:10:00,156.53,156.55,156.21,156.43,7509.0,149.4334,149.4525,149.1279,149.3379,7509.0
2022-02-09 10:15:00,156.39,156.78,156.29,156.29,18953.0,149.2997,149.672,149.2043,149.2043,18953.0
2022-02-09 10:20:00,156.3,156.44,156.19,156.2,7888.0,149.2138,149.3475,149.1088,149.1183,7888.0
2022-02-09 10:25:00,156.16,156.49,156.16,156.28,5730.0,149.0801,149.3952,149.0801,149.1947,5730.0
2022-02-09 10:30:00,156.39,156.56,156.28,156.53,3218.0,149.2997,149.462,149.1947,149.4334,3218.0
2022-02-09 10:35:00,156.58,156.79,156.58,156.78,3922.0,149.4811,149.6816,149.4811,149.672,3922.0
2022-02-09 10:40:00,156.81,156.99,156.76,156.87,5946.0,149.7007,149.8725,149.6529,149.758,5946.0
2022-02-09 10:45:00,156.86,156.89,156.71,156.81,5915.0,149.7484,149.7771,149.6052,149.7007,5915.0
2022-02-09 10:50:00,156.83,156.9,156.58,156.9,11910.0,149.7198,149.7866,149.4811,149.7866,11910.0
2022-02-09 10:55:00,156.91,157.04,156.91,156.94,6677.0,149.7961,149.9202,149.7961,149.8248,6677.0
2022-02-09 11:00:00,156.99,157.11,156.98,157.07,4753.0,149.8725,149.9871,149.863,149.9489,4753.0
2022-02-09 11:05:00,157.04,157.04,156.85,156.87,9430.0,149.9202,149.9202,149.7389,149.758,9430.0
2022-02-09 11:10:00,156.83,157.07,156.68,156.81,9083.0,149.7198,149.9489,149.5766,149.7007,9083.0
2022-02-09 11:15:00,156.85,156.85,156.79,156.85,3748.0,149.7389,149.7389,149.6816,149.7389,3748.0
2022-02-09 11:20:00,156.96,157.21,156.93,157.12,23426.0,149.8439,150.0825,149.8152,149.9966,23426.0
2022-02-09 11:25:00,157.11,157.13,156.73,156.77,4121.0,149.9871,150.0062,149.6243,149.6625,4121.0
2022-02-09 11:30:00,156.72,156.94,156.68,156.83,10618.0,149.6148,149.8248,149.5766,149.7198,10618.0
2022-02-09 11:35:00,156.83,156.96,156.76,156.76,4414.0,149.7198,149.8439,149.6529,149.6529,4414.0
2022-02-09 11:40:00,156.8,156.8,156.67,156.68,4235.0,149.6911,149.6911,149.567,149.5766,4235.0
2022-02-09 11:45:00,156.72,156.95,156.72,156.87,3850.0,149.6148,149.8343,149.6148,149.758,3850.0
2022-02-09 11:50:00,156.86,156.97,156.59,156.66,6132.0,149.7484,149.8534,149.4907,149.5575,6132.0
2022-02-09 11:55:00,156.61,157.07,156.61,157.03,4432.0,149.5097,149.9489,149.5097,149.9107,4432.0
2022-02-09 12:00:00,156.99,157.08,156.84,156.9,3129.0,149.8725,149.9584,149.7293,149.7866,3129.0
2022-02-09 12:05:00,156.9,156.93,156.78,156.91,11345.0,149.7866,149.8152,149.672,149.7961,11345.0
2022-02-09 12:10:00,156.91,156.91,156.57,156.68,3903.0,149.7961,149.7961,149.4716,149.5766,3903.0
2022-02-09 12:15:00,156.61,156.61,156.28,156.42,4043.0,149.5097,149.5097,149.1947,149.3284,4043.0
2022-02-09 12:20:00,156.36,156.49,156.35,156.49,3797.0,149.2711,149.3952,149.2615,149.3952,3797.0
2022-02-09 12:25:00,156.46,156.49,156.33,156.36,3795.0,149.3665,149.3952,149.2424,149.2711,3795.0
2022-02-09 12:30:00,156.3,156.39,156.19,156.22,4543.0,149.2138,149.2997,149.1088,149.1374,4543.0
2022-02-09 12:35:00,156.19,156.38,156.19,156.25,7098.0,149.1088,149.2902,149.1088,149.1661,7098.0
2022-02-09 12:40:00,156.25,156.25,156.03,156.11,4558.0,149.1661,149.1661,148.956,149.0324,4558.0
2022-02-09 12:45:00,156.12,156.23,156.02,156.16,4415.0,149.042,149.147,148.9465,149.0801,4415.0
2022-02-09 12:50:00,156.17,156.37,156.14,156.18,4285.0,149.0897,149.2806,149.0611,149.0992,4285.0
2022-02-09 12:55:00,156.18,156.3,156.08,156.3,2676.0,149.0992,149.2138,149.0038,149.2138,2676.0
2022-02-09 13:00:00,156.3,156.32,156.04,156.12,3982.0,149.2138,149.2329,148.9656,149.042,3982.0
2022-02-09 13:05:00,156.07,156.23,156.03,156.13,2601.0,148.9942,149.147,148.956,149.0515,2601.0
2022-02-09 13:10:00,156.11,156.11,155.98,155.98,3239.0,149.0324,149.0324,148.9083,148.9083,3239.0
2022-02-09 13:15:00,156.0,156.33,156.0,156.3,6734.0,148.9274,149.2424,148.9274,149.2138,6734.0
2022-02-09 13:20:00,156.27,156.34,156.21,156.24,3651.0,149.1852,149.252,149.1279,149.1565,3651.0
2022-02-09 13:25:00,156.24,156.31,156.19,156.31,4691.0,149.1565,149.2233,149.1088,149.2233,4691.0
2022-02-09 13:30:00,156.31,156.48,156.31,156.41,3846.0,149.2233,149.3856,149.2233,149.3188,3846.0
2022-02-09 13:35:00,156.43,156.49,156.29,156.4,6168.0,149.3379,149.3952,149.2043,149.3093,6168.0
2022-02-09 13:40:00,156.42,156.63,156.42,156.63,5215.0,149.3284,149.5288,149.3284,149.5288,5215.0
2022-02-09 13:45:00,156.64,156.65,156.51,156.52,3043.0,149.5384,149.5479,149.4143,149.4238,3043.0
2022-02-09 13:50:00,156.53,156.69,156.44,156.67,14556.0,149.4334,149.5861,149.3475,149.567,14556.0
2022-02-09 13:55:00,156.66,156.67,156.39,156.43,20661.0,149.5575,149.567,149.2997,149.3379,20661.0
2022-02-09 14:00:00,156.43,156.51,156.18,156.45,11651.0,149.3379,149.4143,149.0992,149.357,11651.0
2022-02-09 14:05:00,156.47,156.47,156.09,156.31,28600.0,149.3761,149.3761,149.0133,149.2233,28600.0
2022-02-09 14:10:00,156.3,156.47,156.19,156.46,9555.0,149.2138,149.3761,149.1088,149.3665,9555.0
2022-02-09 14:15:00,156.4,156.48,156.31,156.33,10080.0,149.3093,149.3856,149.2233,149.2424,10080.0
2022-02-09 14:20:00,156.31,156.38,156.19,156.25,7505.0,149.2233,149.2902,149.1088,149.1661,7505.0
2022-02-09 14:25:00,156.29,156.43,156.29,156.43,4499.0,149.2043,149.3379,149.2043,149.3379,4499.0
2022-02-09 14:30:00,156.44,156.46,156.34,156.45,7496.0,149.3475,149.3665,149.252,149.357,7496.0
2022-02-09 14:35:00,156.42,156.47,156.33,156.42,5146.0,149.3284,149.3761,149.2424,149.3284,5146.0
2022-02-09 14:40:00,156.42,156.49,156.27,156.27,5163.0,149.3284,149.3952,149.1852,149.1852,5163.0
2022-02-09 14:45:00,156.28,156.32,156.2,156.2,5253.0,149.1947,149.2329,149.1183,149.1183,5253.0
2022-02-09 14:50:00,156.2,156.29,156.1,156.14,8156.0,149.1183,149.2043,149.0229,149.0611,8156.0
2022-02-09 14:55:00,156.14,156.19,156.02,156.06,8926.0,149.0611,149.1088,148.9465,148.9847,8926.0
2022-02-09 15:00:00,156.03,156.07,155.88,156.0,9274.0,148.956,148.9942,148.8128,148.9274,9274.0
2022-02-09 15:05:00,155.94,155.97,155.86,155.89,7643.0,148.8701,148.8988,148.7937,148.8224,7643.0
2022-02-09 15:10:00,155.86,155.98,155.86,155.98,6612.0,148.7937,148.9083,148.7937,148.9083,6612.0
2022-02-09 15:15:00,155.96,156.1,155.9,156.1,7202.0,148.8892,149.0229,148.8319,149.0229,7202.0
2022-02-09 15:20:00,156.09,156.14,156.04,156.13,5957.0,149.0133,149.0611,148.9656,149.0515,5957.0
2022-02-09 15:25:00,156.15,156.37,156.13,156.37,9264.0,149.0706,149.2806,149.0515,149.2806,9264.0
2022-02-09 15:30:00,156.34,156.61,156.33,156.58,17452.0,149.252,149.5097,149.2424,149.4811,17452.0
2022-02-09 15:35:00,156.58,156.67,156.45,156.46,11633.0,149.4811,149.567,149.357,149.3665,11633.0
2022-02-09 15:40:00,156.47,156.51,156.21,156.32,16828.0,149.3761,149.4143,149.1279,149.2329,16828.0
2022-02-09 15:45:00,156.36,156.58,156.32,156.5,16840.0,149.2711,149.4811,149.2329,149.4047,16840.0
2022-02-09 15:50:00,156.52,156.59,156.28,156.36,38415.0,149.4238,149.4907,149.1947,149.2711,38415.0
2022-02-09 15:55:00,156.36,156.45,156.19,156.45,122294.0,149.2711,149.357,149.1088,149.357,122294.0
2022-02-10 09:30:00,153.89,154.32,153.57,154.01,35624.0,146.9131,147.3236,146.6076,147.0276,35624.0
2022-02-10 09:35:00,153.99,154.39,153.66,154.36,18631.0,147.0085,147.3904,146.6935,147.3618,18631.0
2022-02-10 09:40:00,154.72,155.29,154.72,155.26,3749.0,147.7054,148.2496,147.7054,148.2209,3749.0
2022-02-10 09:45:00,155.18,155.18,154.54,154.63,6924.0,148.1446,148.1446,147.5336,147.6195,6924.0
2022-02-10 09:50:00,154.7,154.87,154.36,154.55,14787.0,147.6863,147.8486,147.3618,147.5431,14787.0
2022-02-10 09:55:00,154.75,154.86,154.27,154.44,21547.0,147.7341,147.8391,147.2758,147.4381,21547.0
2022-02-10 10:00:00,154.55,155.28,154.52,155.18,5817.0,147.5431,148.24,147.5145,148.1446,5817.0
2022-02-10 10:05:00,155.0,155.23,154.96,155.23,11455.0,147.9727,148.1923,147.9346,148.1923,11455.0
2022-02-10 10:10:00,155.22,155.23,154.57,154.61,6281.0,148.1828,148.1923,147.5622,147.6004,6281.0
2022-02-10 10:15:00,154.68,154.75,154.44,154.67,5129.0,147.6672,147.7341,147.4381,147.6577,5129.0
2022-02-10 10:20:00,154.6,155.12,154.57,154.99,8105.0,147.5909,148.0873,147.5622,147.9632,8105.0
2022-02-10 10:25:00,155.09,155.41,154.99,155.37,8805.0,148.0587,148.3641,147.9632,148.326,8805.0
2022-02-10 10:30:00,155.31,155.49,155.22,155.25,13208.0,148.2687,148.4405,148.1828,148.2114,13208.0
2022-02-10 10:35:00,155.3,155.96,155.25,155.96,7484.0,148.2591,148.8892,148.2114,148.8892,7484.0
2022-02-10 10:40:00,155.9,155.98,155.82,155.91,4066.0,148.8319,148.9083,148.7556,148.8415,4066.0
2022-02-10 10:45:00,155.87,156.2,155.81,156.2,5172.0,148.8033,149.1183,148.746,149.1183,5172.0
2022-02-10 10:50:00,156.13,156.13,155.74,155.9,15849.0,149.0515,149.0515,148.6792,148.8319,15849.0
2022-02-10 10:55:00,155.88,155.89,155.37,155.61,18811.0,148.8128,148.8224,148.326,148.5551,18811.0
2022-02-10 11:00:00,155.6,155.96,155.4,155.88,4838.0,148.5455,148.8892,148.3546,148.8128,4838.0
2022-02-10 11:05:00,155.81,156.1,155.76,156.03,3000.0,148.746,149.0229,148.6983,148.956,3000.0
2022-02-10 11:10:00,156.03,156.03,155.56,155.64,4726.0,148.956,148.956,148.5073,148.5837,4726.0
2022-02-10 11:15:00,155.65,155.73,155.41,155.41,3206.0,148.5933,148.6696,148.3641,148.3641,3206.0
2022-02-10 11:20:00,155.42,155.65,155.28,155.65,4064.0,148.3737,148.5933,148.24,148.5933,4064.0
2022-02-10 11:25:00,155.65,155.65,155.52,155.6,3200.0,148.5933,148.5933,148.4692,148.5455,3200.0
2022-02-10 11:30:00,155.6,155.64,155.23,155.27,3029.0,148.5455,148.5837,148.1923,148.2305,3029.0
2022-02-10 11:35:00,155.3,155.52,155.28,155.28,2747.0,148.2591,148.4692,148.24,148.24,2747.0
2022-02-10 11:40:00,155.34,155.95,155.34,155.95,5197.0,148.2973,148.8797,148.2973,148.8797,5197.0
2022-02-10 11:45:00,155.95,156.03,155.9,155.92,5797.0,148.8797,148.956,148.8319,148.851,5797.0
2022-02-10 11:50:00,155.94,156.17,155.9,156.15,4392.0,148.8701,149.0897,148.8319,149.0706,4392.0
2022-02-10 11:55:00,156.18,156.26,156.07,156.14,12948.0,149.0992,149.1756,148.9942,149.0611,12948.0
2022-02-10 12:00:00,156.14,156.14,155.88,155.91,6656.0,149.0611,149.0611,148.8128,148.8415,6656.0
2022-02-10 12:05:00,155.87,156.08,155.83,156.0,5716.0,148.8033,149.0038,148.7651,148.9274,5716.0
2022-02-10 12:10:00,155.91,156.15,155.91,156.04,8877.0,148.8415,149.0706,148.8415,148.9656,8877.0
2022-02-10 12:15:00,156.04,156.26,155.96,156.23,6078.0,148.9656,149.1756,148.8892,149.147,6078.0
2022-02-10 12:20:00,156.23,156.29,156.02,156.07,3316.0,149.147,149.2043,148.9465,148.9942,3316.0
2022-02-10 12:25:00,156.12,156.19,155.99,156.18,4375.0,149.042,149.1088,148.9179,149.0992,4375.0
2022-02-10 12:30:00,156.2,156.3,155.99,156.06,5935.0,149.1183,149.2138,148.9179,148.9847,5935.0
2022-02-10 12:35:00,156.03,156.2,156.02,156.16,4787.0,148.956,149.1183,148.9465,149.0801,4787.0
2022-02-10 12:40:00,156.13,156.2,155.98,155.98,3003.0,149.0515,149.1183,148.9083,148.9083,3003.0
2022-02-10 12:45:00,156.01,156.08,155.19,155.48,9240.0,148.9369,149.0038,148.1541,148.431,9240.0
2022-02-10 12:50:00,155.48,155.48,154.99,155.34,4928.0,148.431,148.431,147.9632,148.2973,4928.0
2022-02-10 12:55:00,155.29,155.39,155.09,155.26,3385.0,148.2496,148.3451,148.0587,148.2209,3385.0
2022-02-10 13:00:00,155.26,155.35,155.09,155.15,3148.0,148.2209,148.3069,148.0587,148.1159,3148.0
2022-02-10 13:05:00,155.24,155.42,155.24,155.41,1726.0,148.2019,148.3737,148.2019,148.3641,1726.0
2022-02-10 13:10:00,155.44,155.46,155.17,155.17,4240.0,148.3928,148.4119,148.135,148.135,4240.0
2022-02-10 13:15:00,155.16,155.16,154.69,154.78,4403.0,148.1255,148.1255,147.6768,147.7627,4403.0
2022-02-10 13:20:00,154.76,154.88,154.73,154.77,3238.0,147.7436,147.8582,147.715,147.7532,3238.0
2022-02-10 13:25:00,154.69,154.91,154.65,154.66,5417.0,147.6768,147.8868,147.6386,147.6482,5417.0
2022-02-10 13:30:00,154.71,154.77,154.5,154.57,3384.0,147.6959,147.7532,147.4954,147.5622,3384.0
2022-02-10 13:35:00,154.51,154.64,154.37,154.6,7851.0,147.505,147.6291,147.3713,147.5909,7851.0
2022-02-10 13:40:00,154.6,154.77,154.51,154.55,8059.0,147.5909,147.7532,147.505,147.5431,8059.0
2022-02-10 13:45:00,154.38,154.6,154.35,154.53,7265.0,147.3808,147.5909,147.3522,147.524,7265.0
2022-02-10 13:50:00,154.53,154.55,154.21,154.34,4348.0,147.524,147.5431,147.2186,147.3427,4348.0
2022-02-10 13:55:00,154.24,154.44,154.09,154.43,4997.0,147.2472,147.4381,147.104,147.4286,4997.0
2022-02-10 14:00:00,154.53,154.53,154.2,154.28,6546.0,147.524,147.524,147.209,147.2854,6546.0
2022-02-10 14:05:00,154.13,154.21,153.91,154.16,3177.0,147.1422,147.2186,146.9322,147.1708,3177.0
2022-02-10 14:10:00,154.16,154.16,153.82,153.9,20790.0,147.1708,147.1708,146.8462,146.9226,20790.0
2022-02-10 14:15:00,153.9,153.96,153.71,153.93,20250.0,146.9226,146.9799,146.7412,146.9512,20250.0
2022-02-10 14:20:00,153.93,154.07,153.83,154.06,8627.0,146.9512,147.0849,146.8558,147.0754,8627.0
2022-02-10 14:25:00,154.07,154.35,154.03,154.15,5926.0,147.0849,147.3522,147.0467,147.1613,5926.0
2022-02-10 14:30:00,154.15,154.3,154.03,154.15,4766.0,147.1613,147.3045,147.0467,147.1613,4766.0
2022-02-10 14:35:00,154.23,154.35,154.15,154.16,4712.0,147.2376,147.3522,147.1613,147.1708,4712.0
2022-02-10 14:40:00,154.21,154.41,154.16,154.17,7028.0,147.2186,147.4095,147.1708,147.1804,7028.0
2022-02-10 14:45:00,154.24,154.35,153.93,153.94,36645.0,147.2472,147.3522,146.9512,146.9608,36645.0
2022-02-10 14:50:00,154.0,154.02,153.58,153.65,5392.0,147.0181,147.0372,146.6171,146.6839,5392.0
2022-02-10 14:55:00,153.66,153.75,153.53,153.63,5122.0,146.6935,146.7794,146.5694,146.6648,5122.0
2022-02-10 15:00:00,153.64,153.76,153.42,153.75,7292.0,146.6744,146.789,146.4644,146.7794,7292.0
2022-02-10 15:05:00,153.75,153.92,153.72,153.84,12143.0,146.7794,146.9417,146.7508,146.8653,12143.0
2022-02-10 15:10:00,153.94,154.13,153.87,154.06,8804.0,146.9608,147.1422,146.894,147.0754,8804.0
2022-02-10 15:15:00,154.11,154.16,153.74,153.74,10970.0,147.1231,147.1708,146.7699,146.7699,10970.0
2022-02-10 15:20:00,153.8,153.83,153.47,153.66,5788.0,146.8271,146.8558,146.5121,146.6935,5788.0
2022-02-10 15:25:00,153.66,153.93,153.62,153.75,12396.0,146.6935,146.9512,146.6553,146.7794,12396.0
2022-02-10 15:30:00,153.69,153.69,153.14,153.18,14807.0,146.7221,146.7221,146.1971,146.2353,14807.0
2022-02-10 15:35:00,153.17,153.41,153.14,153.3,16237.0,146.2257,146.4548,146.1971,146.3498,16237.0
2022-02-10 15:40:00,153.32,153.43,152.93,153.01,18176.0,146.3689,146.4739,145.9966,146.073,18176.0
2022-02-10 15:45:00,153.01,153.01,152.72,152.84,28585.0,146.073,146.073,145.7961,145.9107,28585.0
2022-02-10 15:50:00,152.84,153.37,152.7,153.27,45954.0,145.9107,146.4166,145.777,146.3212,45954.0
2022-02-10 15:55:00,153.3,153.87,153.3,153.55,89461.0,146.3498,146.894,146.3498,146.5885,89461.0
2022-02-11 09:30:00,153.44,154.44,153.03,154.29,24269.0,146.4835,147.4381,146.0921,147.2949,24269.0
2022-02-11 09:35:00,154.08,154.51,153.77,154.4,23789.0,147.0944,147.505,146.7985,147.3999,23789.0
2022-02-11 09:40:00,154.35,154.41,153.86,154.24,24736.0,147.3522,147.4095,146.8844,147.2472,24736.0
2022-02-11 09:45:00,154.22,154.84,154.15,154.74,7739.0,147.2281,147.82,147.1613,147.7245,7739.0
2022-02-11 09:50:00,154.74,154.94,154.45,154.62,11686.0,147.7245,147.9155,147.4477,147.61,11686.0
2022-02-11 09:55:00,154.57,154.67,153.94,154.07,10586.0,147.5622,147.6577,146.9608,147.0849,10586.0
2022-02-11 10:00:00,154.0,154.47,154.0,154.35,10145.0,147.0181,147.4668,147.0181,147.3522,10145.0
2022-02-11 10:05:00,154.34,154.59,154.1,154.11,12067.0,147.3427,147.5813,147.1135,147.1231,12067.0
2022-02-11 10:10:00,154.14,154.2,153.88,154.16,24934.0,147.1517,147.209,146.9035,147.1708,24934.0
2022-02-11 10:15:00,154.26,154.26,153.93,154.25,8071.0,147.2663,147.2663,146.9512,147.2567,8071.0
2022-02-11 10:20:00,154.28,154.43,154.17,154.43,5601.0,147.2854,147.4286,147.1804,147.4286,5601.0
2022-02-11 10:25:00,154.35,154.44,154.29,154.37,4726.0,147.3522,147.4381,147.2949,147.3713,4726.0
2022-02-11 10:30:00,154.44,154.59,154.34,154.34,5965.0,147.4381,147.5813,147.3427,147.3427,5965.0
2022-02-11 10:35:00,154.34,154.69,154.2,154.53,15052.0,147.3427,147.6768,147.209,147.524,15052.0
2022-02-11 10:40:00,154.5,154.53,154.28,154.34,14985.0,147.4954,147.524,147.2854,147.3427,14985.0
2022-02-11 10:45:00,154.29,154.57,154.17,154.38,8270.0,147.2949,147.5622,147.1804,147.3808,8270.0
2022-02-11 10:50:00,154.4,154.4,153.88,154.18,18344.0,147.3999,147.3999,146.9035,147.1899,18344.0
2022-02-11 10:55:00,154.22,154.22,153.79,154.01,68467.0,147.2281,147.2281,146.8176,147.0276,68467.0
2022-02-11 11:00:00,154.0,154.2,153.93,154.16,8831.0,147.0181,147.209,146.9512,147.1708,8831.0
2022-02-11 11:05:00,154.18,154.2,153.75,153.79,10178.0,147.1899,147.209,146.7794,146.8176,10178.0
2022-02-11 11:10:00,153.72,153.77,153.5,153.75,13529.0,146.7508,146.7985,146.5407,146.7794,13529.0
2022-02-11 11:15:00,153.74,153.78,153.26,153.51,15973.0,146.7699,146.808,146.3116,146.5503,15973.0
2022-02-11 11:20:00,153.51,153.73,153.48,153.62,13594.0,146.5503,146.7603,146.5216,146.6553,13594.0
2022-02-11 11:25:00,153.64,153.88,153.43,153.71,14719.0,146.6744,146.9035,146.4739,146.7412,14719.0
2022-02-11 11:30:00,153.74,154.07,153.69,153.9,72711.0,146.7699,147.0849,146.7221,146.9226,72711.0
2022-02-11 11:35:00,153.9,153.95,153.63,153.8,9769.0,146.9226,146.9703,146.6648,146.8271,9769.0
2022-02-11 11:40:00,153.8,153.89,153.59,153.77,14058.0,146.8271,146.9131,146.6267,146.7985,14058.0
2022-02-11 11:45:00,153.74,153.97,153.68,153.9,5446.0,146.7699,146.9894,146.7126,146.9226,5446.0
2022-02-11 11:50:00,153.87,153.96,153.68,153.96,3499.0,146.894,146.9799,146.7126,146.9799,3499.0
2022-02-11 11:55:00,153.98,154.12,153.94,154.05,5937.0,146.999,147.1326,146.9608,147.0658,5937.0
2022-02-11 12:00:00,154.11,154.13,153.99,154.12,5620.0,147.1231,147.1422,147.0085,147.1326,5620.0
2022-02-11 12:05:00,154.06,154.06,153.9,154.05,4675.0,147.0754,147.0754,146.9226,147.0658,4675.0
2022-02-11 12:10:00,154.02,154.15,153.95,154.03,3872.0,147.0372,147.1613,146.9703,147.0467,3872.0
2022-02-11 12:15:00,154.04,154.04,153.74,153.77,7698.0,147.0563,147.0563,146.7699,146.7985,7698.0
2022-02-11 12:20:00,153.77,153.77,153.66,153.69,4769.0,146.7985,146.7985,146.6935,146.7221,4769.0
2022-02-11 12:25:00,153.7,153.95,153.7,153.94,7727.0,146.7317,146.9703,146.7317,146.9608,7727.0
2022-02-11 12:30:00,153.92,154.0,153.89,153.98,2254.0,146.9417,147.0181,146.9131,146.999,2254.0
2022-02-11 12:35:00,154.01,154.06,153.79,153.85,7028.0,147.0276,147.0754,146.8176,146.8749,7028.0
2022-02-11 12:40:00,153.84,153.91,153.77,153.86,12684.0,146.8653,146.9322,146.7985,146.8844,12684.0
2022-02-11 12:45:00,153.86,154.15,153.81,154.07,20261.0,146.8844,147.1613,146.8367,147.0849,20261.0
2022-02-11 12:50:00,154.08,154.1,153.98,154.03,21536.0,147.0944,147.1135,146.999,147.0467,21536.0
2022-02-11 12:55:00,154.05,154.09,153.98,154.0,8563.0,147.0658,147.104,146.999,147.0181,8563.0
2022-02-11 13:00:00,154.04,154.05,153.9,153.96,27991.0,147.0563,147.0658,146.9226,146.9799,27991.0
2022-02-11 13:05:00,153.97,154.29,153.92,154.29,14741.0,146.9894,147.2949,146.9417,147.2949,14741.0
2022-02-11 13:10:00,154.28,154.29,154.07,154.13,9925.0,147.2854,147.2949,147.0849,147.1422,9925.0
2022-02-11 13:15:00,154.1,154.14,154.01,154.11,8887.0,147.1135,147.1517,147.0276,147.1231,8887.0
2022-02-11 13:20:00,154.16,154.16,153.97,154.06,6725.0,147.1708,147.1708,146.9894,147.0754,6725.0
2022-02-11 13:25:00,154.07,154.07,153.62,153.69,10470.0,147.0849,147.0849,146.6553,146.7221,10470.0
2022-02-11 13:30:00,153.69,153.73,153.34,153.39,40613.0,146.7221,146.7603,146.388,146.4357,40613.0
2022-02-11 13:35:00,153.35,153.35,152.56,152.56,8991.0,146.3975,146.3975,145.6434,145.6434,8991.0
2022-02-11 13:40:00,152.42,152.78,152.25,152.41,13669.0,145.5097,145.8534,145.3474,145.5002,13669.0
2022-02-11 13:45:00,152.45,152.45,151.74,152.15,27901.0,145.5383,145.5383,144.8605,145.2519,27901.0
2022-02-11 13:50:00,152.2,152.8,152.01,152.72,25094.0,145.2997,145.8725,145.1183,145.7961,25094.0
2022-02-11 13:55:00,152.67,152.68,152.02,152.02,63499.0,145.7484,145.7579,145.1278,145.1278,63499.0
2022-02-11 14:00:00,152.0,152.34,151.83,152.22,13069.0,145.1087,145.4333,144.9465,145.3188,13069.0
2022-02-11 14:05:00,152.22,152.71,152.02,152.44,7860.0,145.3188,145.7866,145.1278,145.5288,7860.0
2022-02-11 14:10:00,152.46,152.72,152.22,152.7,32479.0,145.5479,145.7961,145.3188,145.777,32479.0
2022-02-11 14:15:00,152.65,153.06,152.62,152.81,28821.0,145.7293,146.1207,145.7006,145.882,28821.0
2022-02-11 14:20:00,152.84,152.95,152.58,152.61,9878.0,145.9107,146.0157,145.6625,145.6911,9878.0
2022-02-11 14:25:00,152.61,152.61,151.97,151.97,7511.0,145.6911,145.6911,145.0801,145.0801,7511.0
2022-02-11 14:30:00,151.97,152.62,151.97,152.55,16693.0,145.0801,145.7006,145.0801,145.6338,16693.0
2022-02-11 14:35:00,152.54,152.62,152.41,152.47,8416.0,145.6243,145.7006,145.5002,145.5574,8416.0
2022-02-11 14:40:00,152.51,152.51,152.11,152.12,14924.0,145.5956,145.5956,145.2138,145.2233,14924.0
2022-02-11 14:45:00,152.19,152.32,151.92,152.32,20862.0,145.2901,145.4142,145.0324,145.4142,20862.0
2022-02-11 14:50:00,152.28,152.28,151.75,151.94,8579.0,145.3761,145.3761,144.8701,145.0515,8579.0
2022-02-11 14:55:00,151.95,152.41,151.95,152.35,6511.0,145.061,145.5002,145.061,145.4429,6511.0
2022-02-11 15:00:00,152.35,152.97,152.29,152.95,9796.0,145.4429,146.0348,145.3856,146.0157,9796.0
2022-02-11 15:05:00,152.86,153.01,152.59,152.59,10589.0,145.9298,146.073,145.672,145.672,10589.0
2022-02-11 15:10:00,152.58,152.7,152.4,152.46,18352.0,145.6625,145.777,145.4906,145.5479,18352.0
2022-02-11 15:15:00,152.49,152.8,152.3,152.3,11299.0,145.5765,145.8725,145.3951,145.3951,11299.0
2022-02-11 15:20:00,152.24,152.41,152.06,152.13,9445.0,145.3379,145.5002,145.166,145.2329,9445.0
2022-02-11 15:25:00,152.17,152.56,152.16,152.47,8824.0,145.271,145.6434,145.2615,145.5574,8824.0
2022-02-11 15:30:00,152.46,152.53,152.06,152.43,14394.0,145.5479,145.6147,145.166,145.5193,14394.0
2022-02-11 15:35:00,152.43,152.44,151.94,151.97,15981.0,145.5193,145.5288,145.0515,145.0801,15981.0
2022-02-11 15:40:00,151.95,152.04,151.51,151.86,23307.0,145.061,145.1469,144.641,144.9751,23307.0
2022-02-11 15:45:00,151.89,152.52,151.86,152.52,17819.0,145.0037,145.6052,144.9751,145.6052,17819.0
2022-02-11 15:50:00,152.46,152.62,152.26,152.29,39106.0,145.5479,145.7006,145.357,145.3856,39106.0
2022-02-11 15:55:00,152.36,152.8,152.11,152.24,126493.0,145.4524,145.8725,145.2138,145.3379,126493.0
2022-02-14 09:30:00,152.04,153.59,151.5,153.1,27007.0,145.1469,146.6267,144.6314,146.1589,27007.0
2022-02-14 09:35:00,153.14,153.48,152.97,153.22,9677.0,146.1971,146.5216,146.0348,146.2734,9677.0
2022-02-14 09:40:00,153.36,153.76,153.24,153.33,8068.0,146.4071,146.789,146.2925,146.3785,8068.0
2022-02-14 09:45:00,153.28,153.39,152.81,153.17,22916.0,146.3307,146.4357,145.882,146.2257,22916.0
2022-02-14 09:50:00,153.15,153.15,152.72,152.74,8605.0,146.2066,146.2066,145.7961,145.8152,8605.0
2022-02-14 09:55:00,152.74,152.74,152.11,152.55,22566.0,145.8152,145.8152,145.2138,145.6338,22566.0
2022-02-14 10:00:00,152.44,152.55,152.09,152.19,30527.0,145.5288,145.6338,145.1947,145.2901,30527.0
2022-02-14 10:05:00,152.03,152.39,151.97,152.3,33926.0,145.1374,145.4811,145.0801,145.3951,33926.0
2022-02-14 10:10:00,152.26,152.75,152.19,152.3,24258.0,145.357,145.8247,145.2901,145.3951,24258.0
2022-02-14 10:15:00,152.36,152.44,151.89,152.4,18761.0,145.4524,145.5288,145.0037,145.4906,18761.0
2022-02-14 10:20:00,152.4,152.65,152.4,152.64,29479.0,145.4906,145.7293,145.4906,145.7197,29479.0
2022-02-14 10:25:00,152.64,152.78,152.41,152.66,34311.0,145.7197,145.8534,145.5002,145.7388,34311.0
2022-02-14 10:30:00,152.64,152.73,152.08,152.31,15478.0,145.7197,145.8057,145.1851,145.4047,15478.0
2022-02-14 10:35:00,152.26,152.3,151.92,152.08,13672.0,145.357,145.3951,145.0324,145.1851,13672.0
2022-02-14 10:40:00,152.12,152.28,152.0,152.03,10552.0,145.2233,145.3761,145.1087,145.1374,10552.0
2022-02-14 10:45:00,152.0,152.17,151.91,152.0,11425.0,145.1087,145.271,145.0228,145.1087,11425.0
2022-02-14 10:50:00,152.07,152.12,151.92,152.02,13727.0,145.1756,145.2233,145.0324,145.1278,13727.0
2022-02-14 10:55:00,152.05,152.18,151.81,151.92,11626.0,145.1565,145.2806,144.9274,145.0324,11626.0
2022-02-14 11:00:00,151.93,152.05,151.81,152.0,12151.0,145.0419,145.1565,144.9274,145.1087,12151.0
2022-02-14 11:05:00,151.96,152.02,151.73,151.77,25592.0,145.0706,145.1278,144.851,144.8892,25592.0
2022-02-14 11:10:00,151.8,151.85,151.4,151.41,16949.0,144.9178,144.9655,144.536,144.5455,16949.0
2022-02-14 11:15:00,151.45,151.82,151.33,151.82,8615.0,144.5837,144.9369,144.4691,144.9369,8615.0
2022-02-14 11:20:00,151.87,151.87,151.49,151.59,6013.0,144.9846,144.9846,144.6219,144.7173,6013.0
2022-02-14 11:25:00,151.58,151.88,151.46,151.88,6652.0,144.7078,144.9942,144.5932,144.9942,6652.0
2022-02-14 11:30:00,151.88,151.96,151.52,151.87,14140.0,144.9942,145.0706,144.6505,144.9846,14140.0
2022-02-14 11:35:00,151.87,151.99,151.66,151.83,6501.0,144.9846,145.0992,144.7842,144.9465,6501.0
2022-02-14 11:40:00,151.84,152.21,151.84,152.09,5661.0,144.956,145.3092,144.956,145.1947,5661.0
2022-02-14 11:45:00,152.12,152.31,152.11,152.17,7430.0,145.2233,145.4047,145.2138,145.271,7430.0
2022-02-14 11:50:00,152.33,152.36,152.04,152.09,6267.0,145.4238,145.4524,145.1469,145.1947,6267.0
2022-02-14 11:55:00,152.09,152.28,152.06,152.25,4698.0,145.1947,145.3761,145.166,145.3474,4698.0
2022-02-14 12:00:00,152.26,152.4,152.1,152.13,8490.0,145.357,145.4906,145.2042,145.2329,8490.0
2022-02-14 12:05:00,152.13,152.13,151.97,152.06,10672.0,145.2329,145.2329,145.0801,145.166,10672.0
2022-02-14 12:10:00,152.09,152.16,152.05,152.11,5800.0,145.1947,145.2615,145.1565,145.2138,5800.0
2022-02-14 12:15:00,152.15,152.39,152.15,152.36,5054.0,145.2519,145.4811,145.2519,145.4524,5054.0
2022-02-14 12:20:00,152.39,152.66,152.36,152.66,5364.0,145.4811,145.7388,145.4524,145.7388,5364.0
2022-02-14 12:25:00,152.57,152.87,152.56,152.87,7433.0,145.6529,145.9393,145.6434,145.9393,7433.0
2022-02-14 12:30:00,152.8,152.98,152.7,152.74,8643.0,145.8725,146.0443,145.777,145.8152,8643.0
2022-02-14 12:35:00,152.8,152.9,152.65,152.74,6119.0,145.8725,145.9679,145.7293,145.8152,6119.0
2022-02-14 12:40:00,152.73,152.83,152.64,152.65,11739.0,145.8057,145.9011,145.7197,145.7293,11739.0
2022-02-14 12:45:00,152.65,153.01,152.64,152.99,6899.0,145.7293,146.073,145.7197,146.0539,6899.0
2022-02-14 12:50:00,152.98,153.04,152.84,152.95,7275.0,146.0443,146.1016,145.9107,146.0157,7275.0
2022-02-14 12:55:00,152.94,153.0,152.78,152.84,4391.0,146.0061,146.0634,145.8534,145.9107,4391.0
2022-02-14 13:00:00,152.87,152.92,152.71,152.84,6211.0,145.9393,145.987,145.7866,145.9107,6211.0
2022-02-14 13:05:00,152.8,153.0,152.8,152.89,7938.0,145.8725,146.0634,145.8725,145.9584,7938.0
2022-02-14 13:10:00,152.95,152.96,152.73,152.74,9420.0,146.0157,146.0252,145.8057,145.8152,9420.0
2022-02-14 13:15:00,152.77,152.91,152.76,152.88,4811.0,145.8438,145.9775,145.8343,145.9489,4811.0
2022-02-14 13:20:00,152.88,152.89,152.48,152.48,39486.0,145.9489,145.9584,145.567,145.567,39486.0
2022-02-14 13:25:00,152.51,152.66,152.38,152.59,7851.0,145.5956,145.7388,145.4715,145.672,7851.0
2022-02-14 13:30:00,152.59,152.59,152.26,152.39,29077.0,145.672,145.672,145.357,145.4811,29077.0
2022-02-14 13:35:00,152.36,152.37,152.19,152.29,21617.0,145.4524,145.462,145.2901,145.3856,21617.0
2022-02-14 13:40:00,152.32,152.45,152.21,152.22,5400.0,145.4142,145.5383,145.3092,145.3188,5400.0
2022-02-14 13:45:00,152.21,152.23,152.0,152.04,16775.0,145.3092,145.3283,145.1087,145.1469,16775.0
2022-02-14 13:50:00,152.05,152.05,151.2,151.2,14501.0,145.1565,145.1565,144.345,144.345,14501.0
2022-02-14 13:55:00,151.28,151.33,150.95,151.0,20650.0,144.4214,144.4691,144.1064,144.1541,20650.0
2022-02-14 14:00:00,150.96,151.03,150.68,150.68,4806.0,144.1159,144.1827,143.8486,143.8486,4806.0
2022-02-14 14:05:00,150.64,150.77,150.43,150.7,8639.0,143.8104,143.9345,143.6099,143.8677,8639.0
2022-02-14 14:10:00,150.64,150.81,150.58,150.73,9419.0,143.8104,143.9727,143.7531,143.8963,9419.0
2022-02-14 14:15:00,150.68,150.96,150.43,150.91,10630.0,143.8486,144.1159,143.6099,144.0682,10630.0
2022-02-14 14:20:00,150.9,151.05,150.85,150.88,10603.0,144.0586,144.2018,144.0109,144.0395,10603.0
2022-02-14 14:25:00,150.86,151.73,150.76,151.31,7833.0,144.0204,144.851,143.925,144.45,7833.0
2022-02-14 14:30:00,151.37,151.37,150.92,151.3,7121.0,144.5073,144.5073,144.0777,144.4405,7121.0
2022-02-14 14:35:00,151.3,151.52,151.24,151.3,5344.0,144.4405,144.6505,144.3832,144.4405,5344.0
2022-02-14 14:40:00,151.36,151.55,151.26,151.31,5597.0,144.4978,144.6792,144.4023,144.45,5597.0
2022-02-14 14:45:00,151.22,151.46,151.13,151.17,3488.0,144.3641,144.5932,144.2782,144.3164,3488.0
2022-02-14 14:50:00,151.22,151.72,151.22,151.52,6152.0,144.3641,144.8414,144.3641,144.6505,6152.0
2022-02-14 14:55:00,151.57,151.65,151.34,151.55,5278.0,144.6982,144.7746,144.4787,144.6792,5278.0
2022-02-14 15:00:00,151.55,151.65,151.41,151.49,6410.0,144.6792,144.7746,144.5455,144.6219,6410.0
2022-02-14 15:05:00,151.49,151.59,151.13,151.53,7332.0,144.6219,144.7173,144.2782,144.6601,7332.0
2022-02-14 15:10:00,151.53,151.81,151.27,151.8,14912.0,144.6601,144.9274,144.4118,144.9178,14912.0
2022-02-14 15:15:00,151.78,151.79,151.48,151.53,11205.0,144.8987,144.9083,144.6123,144.6601,11205.0
2022-02-14 15:20:00,151.53,151.97,151.42,151.93,12435.0,144.6601,145.0801,144.555,145.0419,12435.0
2022-02-14 15:25:00,151.92,152.06,151.73,151.84,8049.0,145.0324,145.166,144.851,144.956,8049.0
2022-02-14 15:30:00,151.72,152.18,151.72,152.12,9498.0,144.8414,145.2806,144.8414,145.2233,9498.0
2022-02-14 15:35:00,152.2,152.2,151.93,151.97,11518.0,145.2997,145.2997,145.0419,145.0801,11518.0
2022-02-14 15:40:00,151.97,152.11,151.73,152.08,19401.0,145.0801,145.2138,144.851,145.1851,19401.0
2022-02-14 15:45:00,152.07,152.3,151.74,152.17,46040.0,145.1756,145.3951,144.8605,145.271,46040.0
2022-02-14 15:50:00,152.26,152.26,151.75,152.0,51130.0,145.357,145.357,144.8701,145.1087,51130.0
2022-02-14 15:55:00,152.02,152.31,151.7,151.7,170450.0,145.1278,145.4047,144.8223,144.8223,170450.0
2022-02-15 09:30:00,153.42,154.21,153.07,154.11,27720.0,146.4644,147.2186,146.1302,147.1231,27720.0
2022-02-15 09:35:00,154.26,154.3,154.03,154.15,10971.0,147.2663,147.3045,147.0467,147.1613,10971.0
2022-02-15 09:40:00,154.13,154.25,153.82,154.08,9702.0,147.1422,147.2567,146.8462,147.0944,9702.0
2022-02-15 09:45:00,154.13,154.13,153.63,153.66,6700.0,147.1422,147.1422,146.6648,146.6935,6700.0
2022-02-15 09:50:00,153.67,153.72,153.45,153.72,7160.0,146.703,146.7508,146.493,146.7508,7160.0
2022-02-15 09:55:00,153.77,153.77,153.07,153.23,7807.0,146.7985,146.7985,146.1302,146.283,7807.0
2022-02-15 10:00:00,153.31,153.42,152.71,152.91,7438.0,146.3594,146.4644,145.7866,145.9775,7438.0
2022-02-15 10:05:00,152.98,152.98,152.65,152.7,4598.0,146.0443,146.0443,145.7293,145.777,4598.0
2022-02-15 10:10:00,152.76,152.88,152.62,152.78,4987.0,145.8343,145.9489,145.7006,145.8534,4987.0
2022-02-15 10:15:00,152.97,153.08,152.93,152.93,5256.0,146.0348,146.1398,145.9966,145.9966,5256.0
2022-02-15 10:20:00,152.89,153.1,152.88,153.08,4405.0,145.9584,146.1589,145.9489,146.1398,4405.0
2022-02-15 10:25:00,153.07,153.38,152.86,153.3,6019.0,146.1302,146.4262,145.9298,146.3498,6019.0
2022-02-15 10:30:00,153.31,153.32,152.97,153.14,3084.0,146.3594,146.3689,146.0348,146.1971,3084.0
2022-02-15 10:35:00,153.14,153.37,153.08,153.28,5732.0,146.1971,146.4166,146.1398,146.3307,5732.0
2022-02-15 10:40:00,153.34,153.53,153.31,153.47,6026.0,146.388,146.5694,146.3594,146.5121,6026.0
2022-02-15 10:45:00,153.55,153.8,153.55,153.8,4545.0,146.5885,146.8271,146.5885,146.8271,4545.0
2022-02-15 10:50:00,153.85,153.88,153.65,153.71,3693.0,146.8749,146.9035,146.6839,146.7412,3693.0
2022-02-15 10:55:00,153.71,153.73,153.5,153.58,5785.0,146.7412,146.7603,146.5407,146.6171,5785.0
2022-02-15 11:00:00,153.61,153.72,153.57,153.7,7298.0,146.6458,146.7508,146.6076,146.7317,7298.0
2022-02-15 11:05:00,153.67,153.97,153.51,153.82,11482.0,146.703,146.9894,146.5503,146.8462,11482.0
2022-02-15 11:10:00,153.78,153.79,153.59,153.69,6483.0,146.808,146.8176,146.6267,146.7221,6483.0
2022-02-15 11:15:00,153.66,153.66,153.49,153.53,4012.0,146.6935,146.6935,146.5312,146.5694,4012.0
2022-02-15 11:20:00,153.57,153.64,153.41,153.59,8736.0,146.6076,146.6744,146.4548,146.6267,8736.0
2022-02-15 11:25:00,153.48,153.53,153.26,153.44,4120.0,146.5216,146.5694,146.3116,146.4835,4120.0
2022-02-15 11:30:00,153.53,153.62,153.42,153.62,5016.0,146.5694,146.6553,146.4644,146.6553,5016.0
2022-02-15 11:35:00,153.65,153.79,153.58,153.75,4778.0,146.6839,146.8176,146.6171,146.7794,4778.0
2022-02-15 11:40:00,153.72,153.81,153.57,153.57,9145.0,146.7508,146.8367,146.6076,146.6076,9145.0
2022-02-15 11:45:00,153.6,153.64,153.49,153.59,7360.0,146.6362,146.6744,146.5312,146.6267,7360.0
2022-02-15 11:50:00,153.56,153.58,153.24,153.3,55195.0,146.598,146.6171,146.2925,146.3498,55195.0
2022-02-15 11:55:00,153.33,153.7,153.33,153.69,4519.0,146.3785,146.7317,146.3785,146.7221,4519.0
2022-02-15 12:00:00,153.74,153.74,153.52,153.52,5161.0,146.7699,146.7699,146.5598,146.5598,5161.0
2022-02-15 12:05:00,153.55,153.68,153.41,153.44,8642.0,146.5885,146.7126,146.4548,146.4835,8642.0
2022-02-15 12:10:00,153.46,153.55,153.37,153.41,5151.0,146.5026,146.5885,146.4166,146.4548,5151.0
2022-02-15 12:15:00,153.41,153.41,153.21,153.21,5284.0,146.4548,146.4548,146.2639,146.2639,5284.0
2022-02-15 12:20:00,153.23,153.27,153.11,153.13,10343.0,146.283,146.3212,146.1684,146.1875,10343.0
2022-02-15 12:25:00,153.18,153.33,153.17,153.29,3201.0,146.2353,146.3785,146.2257,146.3403,3201.0
2022-02-15 12:30:00,153.29,153.3,153.11,153.16,33009.0,146.3403,146.3498,146.1684,146.2162,33009.0
2022-02-15 12:35:00,153.16,153.21,153.09,153.15,5045.0,146.2162,146.2639,146.1493,146.2066,5045.0
2022-02-15 12:40:00,153.15,153.15,153.06,153.07,2561.0,146.2066,146.2066,146.1207,146.1302,2561.0
2022-02-15 12:45:00,153.07,153.11,152.91,152.96,9854.0,146.1302,146.1684,145.9775,146.0252,9854.0
2022-02-15 12:50:00,152.97,153.06,152.96,153.03,4667.0,146.0348,146.1207,146.0252,146.0921,4667.0
2022-02-15 12:55:00,152.99,153.13,152.91,153.09,5912.0,146.0539,146.1875,145.9775,146.1493,5912.0
2022-02-15 13:00:00,153.15,153.27,153.15,153.18,5382.0,146.2066,146.3212,146.2066,146.2353,5382.0
2022-02-15 13:05:00,153.2,153.25,153.08,153.19,3931.0,146.2543,146.3021,146.1398,146.2448,3931.0
2022-02-15 13:10:00,153.19,153.33,153.15,153.33,4599.0,146.2448,146.3785,146.2066,146.3785,4599.0
2022-02-15 13:15:00,153.27,153.4,153.21,153.4,3640.0,146.3212,146.4453,146.2639,146.4453,3640.0
2022-02-15 13:20:00,153.36,153.65,153.36,153.49,3511.0,146.4071,146.6839,146.4071,146.5312,3511.0
2022-02-15 13:25:00,153.54,153.58,153.5,153.55,2312.0,146.5789,146.6171,146.5407,146.5885,2312.0
2022-02-15 13:30:00,153.57,153.64,153.46,153.47,1760.0,146.6076,146.6744,146.5026,146.5121,1760.0
2022-02-15 13:35:00,153.48,153.58,153.45,153.5,3712.0,146.5216,146.6171,146.493,146.5407,3712.0
2022-02-15 13:40:00,153.47,153.49,153.36,153.38,6440.0,146.5121,146.5312,146.4071,146.4262,6440.0
2022-02-15 13:45:00,153.43,153.49,153.35,153.49,4776.0,146.4739,146.5312,146.3975,146.5312,4776.0
2022-02-15 13:50:00,153.44,153.5,153.37,153.5,6345.0,146.4835,146.5407,146.4166,146.5407,6345.0
2022-02-15 13:55:00,153.49,153.52,153.41,153.46,6501.0,146.5312,146.5598,146.4548,146.5026,6501.0
2022-02-15 14:00:00,153.44,153.52,153.34,153.46,8309.0,146.4835,146.5598,146.388,146.5026,8309.0
2022-02-15 14:05:00,153.47,153.49,153.27,153.3,11558.0,146.5121,146.5312,146.3212,146.3498,11558.0
2022-02-15 14:10:00,153.33,153.35,153.15,153.18,5922.0,146.3785,146.3975,146.2066,146.2353,5922.0
2022-02-15 14:15:00,153.2,153.49,153.09,153.49,8847.0,146.2543,146.5312,146.1493,146.5312,8847.0
2022-02-15 14:20:00,153.39,153.48,153.39,153.46,2758.0,146.4357,146.5216,146.4357,146.5026,2758.0
2022-02-15 14:25:00,153.42,153.44,153.29,153.44,7317.0,146.4644,146.4835,146.3403,146.4835,7317.0
2022-02-15 14:30:00,153.44,153.62,153.4,153.48,10565.0,146.4835,146.6553,146.4453,146.5216,10565.0
2022-02-15 14:35:00,153.51,153.59,153.5,153.51,6730.0,146.5503,146.6267,146.5407,146.5503,6730.0
2022-02-15 14:40:00,153.53,153.55,153.27,153.48,9802.0,146.5694,146.5885,146.3212,146.5216,9802.0
2022-02-15 14:45:00,153.52,153.6,153.29,153.29,6410.0,146.5598,146.6362,146.3403,146.3403,6410.0
2022-02-15 14:50:00,153.32,153.39,153.24,153.39,6240.0,146.3689,146.4357,146.2925,146.4357,6240.0
2022-02-15 14:55:00,153.41,153.48,153.35,153.45,5780.0,146.4548,146.5216,146.3975,146.493,5780.0
2022-02-15 15:00:00,153.45,153.59,153.42,153.59,6054.0,146.493,146.6267,146.4644,146.6267,6054.0
2022-02-15 15:05:00,153.57,153.59,153.5,153.52,10327.0,146.6076,146.6267,146.5407,146.5598,10327.0
2022-02-15 15:10:00,153.51,153.59,153.47,153.5,7710.0,146.5503,146.6267,146.5121,146.5407,7710.0
2022-02-15 15:15:00,153.5,153.54,153.4,153.53,7939.0,146.5407,146.5789,146.4453,146.5694,7939.0
2022-02-15 15:20:00,153.53,153.58,153.37,153.44,7929.0,146.5694,146.6171,146.4166,146.4835,7929.0
2022-02-15 15:25:00,153.44,153.46,153.35,153.46,8260.0,146.4835,146.5026,146.3975,146.5026,8260.0
2022-02-15 15:30:00,153.46,153.46,153.09,153.11,15674.0,146.5026,146.5026,146.1493,146.1684,15674.0
2022-02-15 15:35:00,153.12,153.24,152.95,152.98,22049.0,146.178,146.2925,146.0157,146.0443,22049.0
2022-02-15 15:40:00,152.99,153.24,152.85,153.18,23154.0,146.0539,146.2925,145.9202,146.2353,23154.0
2022-02-15 15:45:00,153.19,153.28,152.94,153.22,23809.0,146.2448,146.3307,146.0061,146.2734,23809.0
2022-02-15 15:50:00,153.26,153.62,153.18,153.29,43266.0,146.3116,146.6553,146.2353,146.3403,43266.0
2022-02-15 15:55:00,153.32,153.62,153.15,153.56,131110.0,146.3689,146.6553,146.2066,146.598,131110.0
2022-02-16 09:30:00,153.07,153.94,152.99,153.4,26528.0,146.1302,146.9608,146.0539,146.4453,26528.0
2022-02-16 09:35:00,153.34,153.49,153.21,153.37,2765.0,146.388,146.5312,146.2639,146.4166,2765.0
2022-02-16 09:40:00,153.4,153.51,153.1,153.24,3346.0,146.4453,146.5503,146.1589,146.2925,3346.0
2022-02-16 09:45:00,153.09,153.15,152.94,153.05,7555.0,146.1493,146.2066,146.0061,146.1111,7555.0
2022-02-16 09:50:00,153.04,153.42,152.84,153.15,23643.0,146.1016,146.4644,145.9107,146.2066,23643.0
2022-02-16 09:55:00,153.13,153.26,152.91,153.04,12560.0,146.1875,146.3116,145.9775,146.1016,12560.0
2022-02-16 10:00:00,152.99,153.18,152.73,152.92,11537.0,146.0539,146.2353,145.8057,145.987,11537.0
2022-02-16 10:05:00,152.97,152.97,152.62,152.76,5906.0,146.0348,146.0348,145.7006,145.8343,5906.0
2022-02-16 10:10:00,152.76,152.95,152.64,152.64,6319.0,145.8343,146.0157,145.7197,145.7197,6319.0
2022-02-16 10:15:00,152.61,152.66,152.29,152.36,4583.0,145.6911,145.7388,145.3856,145.4524,4583.0
2022-02-16 10:20:00,152.36,152.62,152.36,152.6,5279.0,145.4524,145.7006,145.4524,145.6815,5279.0
2022-02-16 10:25:00,152.73,153.08,152.66,153.08,3872.0,145.8057,146.1398,145.7388,146.1398,3872.0
2022-02-16 10:30:00,153.09,153.18,152.94,153.1,6775.0,146.1493,146.2353,146.0061,146.1589,6775.0
2022-02-16 10:35:00,153.07,153.1,152.91,152.99,1969.0,146.1302,146.1589,145.9775,146.0539,1969.0
2022-02-16 10:40:00,152.94,152.98,152.7,152.76,7592.0,146.0061,146.0443,145.777,145.8343,7592.0
2022-02-16 10:45:00,152.73,152.78,152.66,152.68,5063.0,145.8057,145.8534,145.7388,145.7579,5063.0
2022-02-16 10:50:00,152.68,152.69,152.49,152.59,11127.0,145.7579,145.7675,145.5765,145.672,11127.0
2022-02-16 10:55:00,152.57,152.61,152.47,152.5,7268.0,145.6529,145.6911,145.5574,145.5861,7268.0
2022-02-16 11:00:00,152.5,152.7,152.5,152.7,8343.0,145.5861,145.777,145.5861,145.777,8343.0
2022-02-16 11:05:00,152.68,152.94,152.59,152.94,7468.0,145.7579,146.0061,145.672,146.0061,7468.0
2022-02-16 11:10:00,152.88,152.9,152.79,152.82,7199.0,145.9489,145.9679,145.8629,145.8916,7199.0
2022-02-16 11:15:00,152.83,152.98,152.77,152.77,3340.0,145.9011,146.0443,145.8438,145.8438,3340.0
2022-02-16 11:20:00,152.75,152.83,152.69,152.81,9404.0,145.8247,145.9011,145.7675,145.882,9404.0
2022-02-16 11:25:00,152.84,152.98,152.84,152.97,7748.0,145.9107,146.0443,145.9107,146.0348,7748.0
2022-02-16 11:30:00,152.96,153.11,152.87,152.88,7158.0,146.0252,146.1684,145.9393,145.9489,7158.0
2022-02-16 11:35:00,152.89,153.1,152.88,153.03,6873.0,145.9584,146.1589,145.9489,146.0921,6873.0
2022-02-16 11:40:00,153.03,153.1,152.88,153.0,7023.0,146.0921,146.1589,145.9489,146.0634,7023.0
2022-02-16 11:45:00,153.03,153.24,153.01,153.24,2925.0,146.0921,146.2925,146.073,146.2925,2925.0
2022-02-16 11:50:00,153.24,153.32,153.03,153.03,4477.0,146.2925,146.3689,146.0921,146.0921,4477.0
2022-02-16 11:55:00,153.0,153.1,152.94,153.04,8305.0,146.0634,146.1589,146.0061,146.1016,8305.0
2022-02-16 12:00:00,153.04,153.11,152.96,153.01,8804.0,146.1016,146.1684,146.0252,146.073,8804.0
2022-02-16 12:05:00,153.01,153.04,152.92,153.02,5598.0,146.073,146.1016,145.987,146.0825,5598.0
2022-02-16 12:10:00,153.01,153.3,153.01,153.3,8359.0,146.073,146.3498,146.073,146.3498,8359.0
2022-02-16 12:15:00,153.26,153.36,153.26,153.3,2552.0,146.3116,146.4071,146.3116,146.3498,2552.0
2022-02-16 12:20:00,153.31,153.34,153.27,153.3,4671.0,146.3594,146.388,146.3212,146.3498,4671.0
2022-02-16 12:25:00,153.31,153.35,153.27,153.33,8624.0,146.3594,146.3975,146.3212,146.3785,8624.0
2022-02-16 12:30:00,153.3,153.3,153.11,153.12,11985.0,146.3498,146.3498,146.1684,146.178,11985.0
2022-02-16 12:35:00,153.15,153.53,153.14,153.52,6992.0,146.2066,146.5694,146.1971,146.5598,6992.0
2022-02-16 12:40:00,153.53,153.69,153.5,153.52,4944.0,146.5694,146.7221,146.5407,146.5598,4944.0
2022-02-16 12:45:00,153.54,153.55,153.39,153.52,21843.0,146.5789,146.5885,146.4357,146.5598,21843.0
2022-02-16 12:50:00,153.56,153.8,153.54,153.75,8374.0,146.598,146.8271,146.5789,146.7794,8374.0
2022-02-16 12:55:00,153.75,153.92,153.73,153.92,9760.0,146.7794,146.9417,146.7603,146.9417,9760.0
2022-02-16 13:00:00,153.94,153.98,153.63,153.63,10798.0,146.9608,146.999,146.6648,146.6648,10798.0
2022-02-16 13:05:00,153.62,153.72,153.56,153.67,8645.0,146.6553,146.7508,146.598,146.703,8645.0
2022-02-16 13:10:00,153.67,153.83,153.62,153.78,10875.0,146.703,146.8558,146.6553,146.808,10875.0
2022-02-16 13:15:00,153.79,153.83,153.62,153.65,10426.0,146.8176,146.8558,146.6553,146.6839,10426.0
2022-02-16 13:20:00,153.65,153.79,153.62,153.67,7481.0,146.6839,146.8176,146.6553,146.703,7481.0
2022-02-16 13:25:00,153.65,153.71,153.64,153.67,7968.0,146.6839,146.7412,146.6744,146.703,7968.0
2022-02-16 13:30:00,153.69,153.73,153.65,153.67,4807.0,146.7221,146.7603,146.6839,146.703,4807.0
2022-02-16 13:35:00,153.68,153.83,153.67,153.74,8537.0,146.7126,146.8558,146.703,146.7699,8537.0
2022-02-16 13:40:00,153.72,153.72,153.58,153.71,7808.0,146.7508,146.7508,146.6171,146.7412,7808.0
2022-02-16 13:45:00,153.69,153.78,153.61,153.69,10342.0,146.7221,146.808,146.6458,146.7221,10342.0
2022-02-16 13:50:00,153.7,153.86,153.69,153.71,9968.0,146.7317,146.8844,146.7221,146.7412,9968.0
2022-02-16 13:55:00,153.71,153.77,153.63,153.7,9295.0,146.7412,146.7985,146.6648,146.7317,9295.0
2022-02-16 14:00:00,153.77,154.19,153.05,153.59,30585.0,146.7985,147.1995,146.1111,146.6267,30585.0
2022-02-16 14:05:00,153.63,153.97,153.43,153.78,8686.0,146.6648,146.9894,146.4739,146.808,8686.0
2022-02-16 14:10:00,153.77,153.82,153.52,153.67,8125.0,146.7985,146.8462,146.5598,146.703,8125.0
2022-02-16 14:15:00,153.78,153.97,153.74,153.85,6573.0,146.808,146.9894,146.7699,146.8749,6573.0
2022-02-16 14:20:00,153.85,154.34,153.85,154.34,9625.0,146.8749,147.3427,146.8749,147.3427,9625.0
2022-02-16 14:25:00,154.32,154.36,154.21,154.27,5946.0,147.3236,147.3618,147.2186,147.2758,5946.0
2022-02-16 14:30:00,154.32,154.6,154.17,154.18,7390.0,147.3236,147.5909,147.1804,147.1899,7390.0
2022-02-16 14:35:00,154.26,154.27,153.99,154.18,9627.0,147.2663,147.2758,147.0085,147.1899,9627.0
2022-02-16 14:40:00,154.23,154.23,153.99,154.06,7189.0,147.2376,147.2376,147.0085,147.0754,7189.0
2022-02-16 14:45:00,154.03,154.12,153.85,153.92,6676.0,147.0467,147.1326,146.8749,146.9417,6676.0
2022-02-16 14:50:00,153.92,154.06,153.87,154.01,4206.0,146.9417,147.0754,146.894,147.0276,4206.0
2022-02-16 14:55:00,154.04,154.29,154.04,154.2,7377.0,147.0563,147.2949,147.0563,147.209,7377.0
2022-02-16 15:00:00,154.26,154.54,154.15,154.53,9806.0,147.2663,147.5336,147.1613,147.524,9806.0
2022-02-16 15:05:00,154.47,154.5,154.34,154.41,7437.0,147.4668,147.4954,147.3427,147.4095,7437.0
2022-02-16 15:10:00,154.43,154.45,154.31,154.37,8702.0,147.4286,147.4477,147.314,147.3713,8702.0
2022-02-16 15:15:00,154.37,154.5,154.32,154.49,12243.0,147.3713,147.4954,147.3236,147.4859,12243.0
2022-02-16 15:20:00,154.47,154.51,154.35,154.39,8631.0,147.4668,147.505,147.3522,147.3904,8631.0
2022-02-16 15:25:00,154.46,154.57,154.44,154.55,9079.0,147.4572,147.5622,147.4381,147.5431,9079.0
2022-02-16 15:30:00,154.55,154.55,154.31,154.42,10848.0,147.5431,147.5431,147.314,147.419,10848.0
2022-02-16 15:35:00,154.42,154.57,154.37,154.53,11782.0,147.419,147.5622,147.3713,147.524,11782.0
2022-02-16 15:40:00,154.53,154.55,154.33,154.35,17587.0,147.524,147.5431,147.3331,147.3522,17587.0
2022-02-16 15:45:00,154.31,154.49,154.25,154.44,29264.0,147.314,147.4859,147.2567,147.4381,29264.0
2022-02-16 15:50:00,154.44,154.61,154.15,154.15,48154.0,147.4381,147.6004,147.1613,147.1613,48154.0
2022-02-16 15:55:00,154.14,154.17,153.89,153.94,149484.0,147.1517,147.1804,146.9131,146.9608,149484.0
2022-02-17 09:30:00,152.88,152.99,152.3,152.62,22301.0,145.9489,146.0539,145.3951,145.7006,22301.0
2022-02-17 09:35:00,152.67,152.87,152.47,152.79,10112.0,145.7484,145.9393,145.5574,145.8629,10112.0
2022-02-17 09:40:00,152.79,152.79,152.16,152.26,10018.0,145.8629,145.8629,145.2615,145.357,10018.0
2022-02-17 09:45:00,152.19,152.21,151.63,151.78,8984.0,145.2901,145.3092,144.7555,144.8987,8984.0
2022-02-17 09:50:00,151.65,151.65,150.94,150.94,5784.0,144.7746,144.7746,144.0968,144.0968,5784.0
2022-02-17 09:55:00,150.94,151.24,150.89,150.98,14421.0,144.0968,144.3832,144.0491,144.135,14421.0
2022-02-17 10:00:00,150.99,151.25,150.91,151.12,6759.0,144.1445,144.3928,144.0682,144.2686,6759.0
2022-02-17 10:05:00,151.12,151.35,151.07,151.25,9333.0,144.2686,144.4882,144.2209,144.3928,9333.0
2022-02-17 10:10:00,151.25,151.75,151.25,151.75,4400.0,144.3928,144.8701,144.3928,144.8701,4400.0
2022-02-17 10:15:00,151.73,151.73,151.46,151.54,6304.0,144.851,144.851,144.5932,144.6696,6304.0
2022-02-17 10:20:00,151.61,151.61,151.25,151.37,4854.0,144.7364,144.7364,144.3928,144.5073,4854.0
2022-02-17 10:25:00,151.34,151.36,151.12,151.16,6237.0,144.4787,144.4978,144.2686,144.3068,6237.0
2022-02-17 10:30:00,151.11,151.3,150.97,151.21,8595.0,144.2591,144.4405,144.1254,144.3546,8595.0
2022-02-17 10:35:00,151.23,151.27,151.13,151.27,4065.0,144.3737,144.4118,144.2782,144.4118,4065.0
2022-02-17 10:40:00,151.31,151.41,151.26,151.33,4251.0,144.45,144.5455,144.4023,144.4691,4251.0
2022-02-17 10:45:00,151.33,151.71,151.21,151.3,6881.0,144.4691,144.8319,144.3546,144.4405,6881.0
2022-02-17 10:50:00,151.29,151.63,151.26,151.55,5923.0,144.4309,144.7555,144.4023,144.6792,5923.0
2022-02-17 10:55:00,151.57,151.84,151.57,151.74,5256.0,144.6982,144.956,144.6982,144.8605,5256.0
2022-02-17 11:00:00,151.77,151.98,151.76,151.77,6843.0,144.8892,145.0897,144.8796,144.8892,6843.0
2022-02-17 11:05:00,151.81,151.92,151.72,151.77,7726.0,144.9274,145.0324,144.8414,144.8892,7726.0
2022-02-17 11:10:00,151.81,152.09,151.78,152.07,3463.0,144.9274,145.1947,144.8987,145.1756,3463.0
2022-02-17 11:15:00,152.02,152.2,152.02,152.08,6499.0,145.1278,145.2997,145.1278,145.1851,6499.0
2022-02-17 11:20:00,152.08,152.18,152.03,152.09,4255.0,145.1851,145.2806,145.1374,145.1947,4255.0
2022-02-17 11:25:00,152.05,152.13,151.98,152.03,3600.0,145.1565,145.2329,145.0897,145.1374,3600.0
2022-02-17 11:30:00,152.02,152.12,151.91,151.93,4051.0,145.1278,145.2233,145.0228,145.0419,4051.0
2022-02-17 11:35:00,151.96,152.19,151.96,152.09,6079.0,145.0706,145.2901,145.0706,145.1947,6079.0
2022-02-17 11:40:00,152.07,152.23,152.07,152.16,3981.0,145.1756,145.3283,145.1756,145.2615,3981.0
2022-02-17 11:45:00,152.12,152.47,152.11,152.47,4029.0,145.2233,145.5574,145.2138,145.5574,4029.0
2022-02-17 11:50:00,152.55,152.57,152.36,152.41,7669.0,145.6338,145.6529,145.4524,145.5002,7669.0
2022-02-17 11:55:00,152.39,152.48,152.36,152.4,3344.0,145.4811,145.567,145.4524,145.4906,3344.0
2022-02-17 12:00:00,152.39,152.4,152.22,152.4,4070.0,145.4811,145.4906,145.3188,145.4906,4070.0
2022-02-17 12:05:00,152.38,152.47,152.22,152.22,3804.0,145.4715,145.5574,145.3188,145.3188,3804.0
2022-02-17 12:10:00,152.18,152.21,152.05,152.19,5407.0,145.2806,145.3092,145.1565,145.2901,5407.0
2022-02-17 12:15:00,152.19,152.23,152.07,152.09,3584.0,145.2901,145.3283,145.1756,145.1947,3584.0
2022-02-17 12:20:00,152.09,152.39,152.09,152.39,5569.0,145.1947,145.4811,145.1947,145.4811,5569.0
2022-02-17 12:25:00,152.44,152.56,152.39,152.5,3717.0,145.5288,145.6434,145.4811,145.5861,3717.0
2022-02-17 12:30:00,152.49,152.71,152.43,152.57,3901.0,145.5765,145.7866,145.5193,145.6529,3901.0
2022-02-17 12:35:00,152.57,152.58,152.48,152.55,2149.0,145.6529,145.6625,145.567,145.6338,2149.0
2022-02-17 12:40:00,152.55,152.61,152.53,152.61,2944.0,145.6338,145.6911,145.6147,145.6911,2944.0
2022-02-17 12:45:00,152.6,152.61,152.45,152.55,5402.0,145.6815,145.6911,145.5383,145.6338,5402.0
2022-02-17 12:50:00,152.56,152.57,152.46,152.48,2713.0,145.6434,145.6529,145.5479,145.567,2713.0
2022-02-17 12:55:00,152.48,152.57,152.45,152.57,6543.0,145.567,145.6529,145.5383,145.6529,6543.0
2022-02-17 13:00:00,152.59,152.59,152.43,152.44,2000.0,145.672,145.672,145.5193,145.5288,2000.0
2022-02-17 13:05:00,152.52,152.61,152.44,152.51,7215.0,145.6052,145.6911,145.5288,145.5956,7215.0
2022-02-17 13:10:00,152.47,152.5,152.38,152.44,1527.0,145.5574,145.5861,145.4715,145.5288,1527.0
2022-02-17 13:15:00,152.48,152.53,152.47,152.53,3222.0,145.567,145.6147,145.5574,145.6147,3222.0
2022-02-17 13:20:00,152.53,152.54,152.43,152.44,2383.0,145.6147,145.6243,145.5193,145.5288,2383.0
2022-02-17 13:25:00,152.41,152.53,152.37,152.53,3439.0,145.5002,145.6147,145.462,145.6147,3439.0
2022-02-17 13:30:00,152.49,152.68,152.48,152.58,5494.0,145.5765,145.7579,145.567,145.6625,5494.0
2022-02-17 13:35:00,152.58,152.61,152.3,152.31,4721.0,145.6625,145.6911,145.3951,145.4047,4721.0
2022-02-17 13:40:00,152.22,152.31,152.22,152.26,1500.0,145.3188,145.4047,145.3188,145.357,1500.0
2022-02-17 13:45:00,152.27,152.27,152.05,152.16,6613.0,145.3665,145.3665,145.1565,145.2615,6613.0
2022-02-17 13:50:00,152.16,152.27,152.16,152.22,4504.0,145.2615,145.3665,145.2615,145.3188,4504.0
2022-02-17 13:55:00,152.22,152.25,152.2,152.2,3234.0,145.3188,145.3474,145.2997,145.2997,3234.0
2022-02-17 14:00:00,152.22,152.22,152.08,152.11,6873.0,145.3188,145.3188,145.1851,145.2138,6873.0
2022-02-17 14:05:00,152.11,152.16,151.9,151.92,5837.0,145.2138,145.2615,145.0133,145.0324,5837.0
2022-02-17 14:10:00,151.93,152.01,151.93,151.95,5475.0,145.0419,145.1183,145.0419,145.061,5475.0
2022-02-17 14:15:00,151.96,152.01,151.92,151.95,4721.0,145.0706,145.1183,145.0324,145.061,4721.0
2022-02-17 14:20:00,151.94,151.94,151.72,151.72,4684.0,145.0515,145.0515,144.8414,144.8414,4684.0
2022-02-17 14:25:00,151.71,151.8,151.64,151.8,7080.0,144.8319,144.9178,144.7651,144.9178,7080.0
2022-02-17 14:30:00,151.79,151.83,151.57,151.68,5180.0,144.9083,144.9465,144.6982,144.8033,5180.0
2022-02-17 14:35:00,151.69,151.69,151.54,151.61,4319.0,144.8128,144.8128,144.6696,144.7364,4319.0
2022-02-17 14:40:00,151.52,151.66,151.51,151.59,5000.0,144.6505,144.7842,144.641,144.7173,5000.0
2022-02-17 14:45:00,151.59,151.8,151.53,151.8,5358.0,144.7173,144.9178,144.6601,144.9178,5358.0
2022-02-17 14:50:00,151.8,151.8,151.57,151.63,3243.0,144.9178,144.9178,144.6982,144.7555,3243.0
2022-02-17 14:55:00,151.64,151.69,151.44,151.44,5435.0,144.7651,144.8128,144.5741,144.5741,5435.0
2022-02-17 15:00:00,151.41,151.46,151.21,151.23,5757.0,144.5455,144.5932,144.3546,144.3737,5757.0
2022-02-17 15:05:00,151.23,151.27,151.09,151.11,8414.0,144.3737,144.4118,144.24,144.2591,8414.0
2022-02-17 15:10:00,151.11,151.16,150.98,150.99,8424.0,144.2591,144.3068,144.135,144.1445,8424.0
2022-02-17 15:15:00,151.04,151.06,150.87,151.06,9319.0,144.1923,144.2114,144.03,144.2114,9319.0
2022-02-17 15:20:00,151.08,151.26,150.98,151.04,8755.0,144.2305,144.4023,144.135,144.1923,8755.0
2022-02-17 15:25:00,151.04,151.2,150.99,151.04,11084.0,144.1923,144.345,144.1445,144.1923,11084.0
2022-02-17 15:30:00,151.04,151.24,151.03,151.14,29815.0,144.1923,144.3832,144.1827,144.2877,29815.0
2022-02-17 15:35:00,151.14,151.72,151.13,151.72,28663.0,144.2877,144.8414,144.2782,144.8414,28663.0
2022-02-17 15:40:00,151.71,151.71,151.33,151.35,21596.0,144.8319,144.8319,144.4691,144.4882,21596.0
2022-02-17 15:45:00,151.36,151.63,151.24,151.29,34286.0,144.4978,144.7555,144.3832,144.4309,34286.0
2022-02-17 15:50:00,151.16,151.39,150.93,151.36,65632.0,144.3068,144.5264,144.0873,144.4978,65632.0
2022-02-17 15:55:00,151.36,151.56,151.0,151.12,138404.0,144.4978,144.6887,144.1541,144.2686,138404.0
2022-02-18 09:30:00,151.24,151.63,151.08,151.5,70697.0,144.3832,144.7555,144.2305,144.6314,70697.0
2022-02-18 09:35:00,151.34,151.94,151.27,151.45,3707.0,144.4787,145.0515,144.4118,144.5837,3707.0
2022-02-18 09:40:00,151.27,151.33,151.07,151.33,3921.0,144.4118,144.4691,144.2209,144.4691,3921.0
2022-02-18 09:45:00,151.28,151.47,151.07,151.47,5667.0,144.4214,144.6028,144.2209,144.6028,5667.0
2022-02-18 09:50:00,151.56,152.01,151.42,152.0,3641.0,144.6887,145.1183,144.555,145.1087,3641.0
2022-02-18 09:55:00,151.87,151.87,151.59,151.68,3954.0,144.9846,144.9846,144.7173,144.8033,3954.0
2022-02-18 10:00:00,151.64,151.98,151.58,151.8,7432.0,144.7651,145.0897,144.7078,144.9178,7432.0
2022-02-18 10:05:00,151.79,152.08,151.75,152.06,4817.0,144.9083,145.1851,144.8701,145.166,4817.0
2022-02-18 10:10:00,151.97,151.98,151.63,151.7,2740.0,145.0801,145.0897,144.7555,144.8223,2740.0
2022-02-18 10:15:00,151.9,152.04,151.86,152.04,4195.0,145.0133,145.1469,144.9751,145.1469,4195.0
2022-02-18 10:20:00,151.99,152.24,151.93,152.1,4461.0,145.0992,145.3379,145.0419,145.2042,4461.0
2022-02-18 10:25:00,152.18,152.27,152.05,152.12,5194.0,145.2806,145.3665,145.1565,145.2233,5194.0
2022-02-18 10:30:00,151.98,151.98,151.76,151.77,2641.0,145.0897,145.0897,144.8796,144.8892,2641.0
2022-02-18 10:35:00,151.72,151.83,151.63,151.66,3356.0,144.8414,144.9465,144.7555,144.7842,3356.0
2022-02-18 10:40:00,151.66,151.76,151.55,151.56,2195.0,144.7842,144.8796,144.6792,144.6887,2195.0
2022-02-18 10:45:00,151.56,151.6,151.33,151.36,3343.0,144.6887,144.7269,144.4691,144.4978,3343.0
2022-02-18 10:50:00,151.42,151.66,151.36,151.54,5981.0,144.555,144.7842,144.4978,144.6696,5981.0
2022-02-18 10:55:00,151.54,151.68,151.51,151.6,3577.0,144.6696,144.8033,144.641,144.7269,3577.0
2022-02-18 11:00:00,151.47,151.49,150.9,151.11,6364.0,144.6028,144.6219,144.0586,144.2591,6364.0
2022-02-18 11:05:00,151.11,151.25,151.02,151.02,5785.0,144.2591,144.3928,144.1732,144.1732,5785.0
2022-02-18 11:10:00,151.02,151.24,150.95,151.17,4330.0,144.1732,144.3832,144.1064,144.3164,4330.0
2022-02-18 11:15:00,151.11,151.35,151.1,151.35,3304.0,144.2591,144.4882,144.2496,144.4882,3304.0
2022-02-18 11:20:00,151.53,151.66,151.51,151.64,3012.0,144.6601,144.7842,144.641,144.7651,3012.0
2022-02-18 11:25:00,151.65,151.67,151.5,151.54,4897.0,144.7746,144.7937,144.6314,144.6696,4897.0
2022-02-18 11:30:00,151.58,151.87,151.58,151.71,8781.0,144.7078,144.9846,144.7078,144.8319,8781.0
2022-02-18 11:35:00,151.65,152.03,151.65,152.0,4299.0,144.7746,145.1374,144.7746,145.1087,4299.0
2022-02-18 11:40:00,151.94,152.14,151.84,151.93,3881.0,145.0515,145.2424,144.956,145.0419,3881.0
2022-02-18 11:45:00,151.84,151.98,151.68,151.7,3424.0,144.956,145.0897,144.8033,144.8223,3424.0
2022-02-18 11:50:00,151.71,151.76,151.49,151.49,2825.0,144.8319,144.8796,144.6219,144.6219,2825.0
2022-02-18 11:55:00,151.49,151.5,151.34,151.4,5257.0,144.6219,144.6314,144.4787,144.536,5257.0
2022-02-18 12:00:00,151.4,151.42,151.18,151.23,3774.0,144.536,144.555,144.3259,144.3737,3774.0
2022-02-18 12:05:00,151.24,151.46,151.22,151.46,3547.0,144.3832,144.5932,144.3641,144.5932,3547.0
2022-02-18 12:10:00,151.59,151.68,151.57,151.61,4037.0,144.7173,144.8033,144.6982,144.7364,4037.0
2022-02-18 12:15:00,151.64,151.93,151.53,151.83,3072.0,144.7651,145.0419,144.6601,144.9465,3072.0
2022-02-18 12:20:00,151.87,151.87,151.51,151.56,3661.0,144.9846,144.9846,144.641,144.6887,3661.0
2022-02-18 12:25:00,151.51,151.68,151.5,151.55,2900.0,144.641,144.8033,144.6314,144.6792,2900.0
2022-02-18 12:30:00,151.37,151.6,151.17,151.43,5169.0,144.5073,144.7269,144.3164,144.5646,5169.0
2022-02-18 12:35:00,151.46,151.46,151.01,151.11,4483.0,144.5932,144.5932,144.1636,144.2591,4483.0
2022-02-18 12:40:00,151.08,151.29,151.08,151.26,3805.0,144.2305,144.4309,144.2305,144.4023,3805.0
2022-02-18 12:45:00,151.25,151.39,151.13,151.22,4860.0,144.3928,144.5264,144.2782,144.3641,4860.0
2022-02-18 12:50:00,151.31,151.36,151.19,151.29,3103.0,144.45,144.4978,144.3355,144.4309,3103.0
2022-02-18 12:55:00,151.35,151.4,151.19,151.19,2950.0,144.4882,144.536,144.3355,144.3355,2950.0
2022-02-18 13:00:00,151.19,151.38,151.14,151.37,3540.0,144.3355,144.5169,144.2877,144.5073,3540.0
2022-02-18 13:05:00,151.32,151.37,151.3,151.34,2258.0,144.4596,144.5073,144.4405,144.4787,2258.0
2022-02-18 13:10:00,151.34,151.34,151.16,151.23,1793.0,144.4787,144.4787,144.3068,144.3737,1793.0
2022-02-18 13:15:00,151.23,151.49,151.16,151.41,7861.0,144.3737,144.6219,144.3068,144.5455,7861.0
2022-02-18 13:20:00,151.41,151.69,151.39,151.62,6074.0,144.5455,144.8128,144.5264,144.746,6074.0
2022-02-18 13:25:00,151.58,151.58,151.35,151.43,6440.0,144.7078,144.7078,144.4882,144.5646,6440.0
2022-02-18 13:30:00,151.38,151.54,151.38,151.54,3733.0,144.5169,144.6696,144.5169,144.6696,3733.0
2022-02-18 13:35:00,151.47,151.71,151.43,151.66,5550.0,144.6028,144.8319,144.5646,144.7842,5550.0
2022-02-18 13:40:00,151.62,151.62,151.47,151.56,2534.0,144.746,144.746,144.6028,144.6887,2534.0
2022-02-18 13:45:00,151.59,151.74,151.58,151.69,1738.0,144.7173,144.8605,144.7078,144.8128,1738.0
2022-02-18 13:50:00,151.68,151.83,151.67,151.82,1637.0,144.8033,144.9465,144.7937,144.9369,1637.0
2022-02-18 13:55:00,151.76,151.82,151.72,151.72,3392.0,144.8796,144.9369,144.8414,144.8414,3392.0
2022-02-18 14:00:00,151.77,151.84,151.66,151.82,3551.0,144.8892,144.956,144.7842,144.9369,3551.0
2022-02-18 14:05:00,151.85,151.91,151.69,151.7,3651.0,144.9655,145.0228,144.8128,144.8223,3651.0
2022-02-18 14:10:00,151.66,151.74,151.64,151.7,3143.0,144.7842,144.8605,144.7651,144.8223,3143.0
2022-02-18 14:15:00,151.65,151.91,151.64,151.83,2850.0,144.7746,145.0228,144.7651,144.9465,2850.0
2022-02-18 14:20:00,151.86,152.01,151.86,152.01,2787.0,144.9751,145.1183,144.9751,145.1183,2787.0
2022-02-18 14:25:00,152.06,152.12,152.0,152.12,3625.0,145.166,145.2233,145.1087,145.2233,3625.0
2022-02-18 14:30:00,152.1,152.33,152.09,152.11,3628.0,145.2042,145.4238,145.1947,145.2138,3628.0
2022-02-18 14:35:00,152.16,152.17,152.05,152.06,6363.0,145.2615,145.271,145.1565,145.166,6363.0
2022-02-18 14:40:00,152.09,152.18,151.98,152.01,5396.0,145.1947,145.2806,145.0897,145.1183,5396.0
2022-02-18 14:45:00,152.06,152.17,151.94,151.98,8414.0,145.166,145.271,145.0515,145.0897,8414.0
2022-02-18 14:50:00,151.93,152.3,151.88,152.3,3973.0,145.0419,145.3951,144.9942,145.3951,3973.0
2022-02-18 14:55:00,152.4,152.58,152.37,152.52,3716.0,145.4906,145.6625,145.462,145.6052,3716.0
2022-02-18 15:00:00,152.57,152.75,152.42,152.48,6869.0,145.6529,145.8247,145.5097,145.567,6869.0
2022-02-18 15:05:00,152.46,152.46,152.25,152.25,5152.0,145.5479,145.5479,145.3474,145.3474,5152.0
2022-02-18 15:10:00,152.38,152.46,152.08,152.24,6572.0,145.4715,145.5479,145.1851,145.3379,6572.0
2022-02-18 15:15:00,152.24,152.34,151.97,152.03,9038.0,145.3379,145.4333,145.0801,145.1374,9038.0
2022-02-18 15:20:00,152.03,152.22,151.98,152.15,7012.0,145.1374,145.3188,145.0897,145.2519,7012.0
2022-02-18 15:25:00,152.11,152.18,151.99,152.03,11464.0,145.2138,145.2806,145.0992,145.1374,11464.0
2022-02-18 15:30:00,152.0,152.0,151.66,151.79,16417.0,145.1087,145.1087,144.7842,144.9083,16417.0
2022-02-18 15:35:00,151.79,152.2,151.76,152.05,23366.0,144.9083,145.2997,144.8796,145.1565,23366.0
2022-02-18 15:40:00,152.05,152.46,151.99,152.42,12795.0,145.1565,145.5479,145.0992,145.5097,12795.0
2022-02-18 15:45:00,152.43,152.53,152.13,152.38,19346.0,145.5193,145.6147,145.2329,145.4715,19346.0
2022-02-18 15:50:00,152.35,152.35,151.89,151.99,27890.0,145.4429,145.4429,145.0037,145.0992,27890.0
2022-02-18 15:55:00,152.01,152.27,151.89,152.18,143952.0,145.1183,145.3665,145.0037,145.2806,143952.0
2022-02-22 09:30:00,152.15,152.15,151.13,151.33,45599.0,145.2519,145.2519,144.2782,144.4691,45599.0
2022-02-22 09:35:00,151.34,151.34,150.82,150.94,11717.0,144.4787,144.4787,143.9822,144.0968,11717.0
2022-02-22 09:40:00,150.94,152.08,150.94,151.66,9880.0,144.0968,145.1851,144.0968,144.7842,9880.0
2022-02-22 09:45:00,151.65,152.11,151.45,152.1,10970.0,144.7746,145.2138,144.5837,145.2042,10970.0
2022-02-22 09:50:00,152.1,152.58,152.02,152.58,19915.0,145.2042,145.6625,145.1278,145.6625,19915.0
2022-02-22 09:55:00,152.55,152.71,151.76,152.0,6958.0,145.6338,145.7866,144.8796,145.1087,6958.0
2022-02-22 10:00:00,151.96,152.05,151.51,151.77,9003.0,145.0706,145.1565,144.641,144.8892,9003.0
2022-02-22 10:05:00,151.79,151.84,151.32,151.51,11700.0,144.9083,144.956,144.4596,144.641,11700.0
2022-02-22 10:10:00,151.53,151.78,151.27,151.61,8407.0,144.6601,144.8987,144.4118,144.7364,8407.0
2022-02-22 10:15:00,151.65,151.67,151.38,151.38,6169.0,144.7746,144.7937,144.5169,144.5169,6169.0
2022-02-22 10:20:00,151.41,151.93,151.41,151.61,7383.0,144.5455,145.0419,144.5455,144.7364,7383.0
2022-02-22 10:25:00,151.57,152.04,151.57,152.03,8360.0,144.6982,145.1469,144.6982,145.1374,8360.0
2022-02-22 10:30:00,152.13,152.13,151.59,151.81,4773.0,145.2329,145.2329,144.7173,144.9274,4773.0
2022-02-22 10:35:00,151.81,151.86,151.42,151.43,7704.0,144.9274,144.9751,144.555,144.5646,7704.0
2022-02-22 10:40:00,151.49,151.56,151.34,151.52,5739.0,144.6219,144.6887,144.4787,144.6505,5739.0
2022-02-22 10:45:00,151.43,151.7,151.35,151.53,10110.0,144.5646,144.8223,144.4882,144.6601,10110.0
2022-02-22 10:50:00,151.53,151.64,151.31,151.64,8417.0,144.6601,144.7651,144.45,144.7651,8417.0
2022-02-22 10:55:00,151.51,151.79,151.44,151.53,18526.0,144.641,144.9083,144.5741,144.6601,18526.0
2022-02-22 11:00:00,151.54,151.74,151.54,151.68,9250.0,144.6696,144.8605,144.6696,144.8033,9250.0
2022-02-22 11:05:00,151.62,151.68,151.37,151.38,9422.0,144.746,144.8033,144.5073,144.5169,9422.0
2022-02-22 11:10:00,151.28,151.37,151.2,151.26,7055.0,144.4214,144.5073,144.345,144.4023,7055.0
2022-02-22 11:15:00,151.25,151.65,151.24,151.56,8501.0,144.3928,144.7746,144.3832,144.6887,8501.0
2022-02-22 11:20:00,151.55,151.9,151.49,151.9,4194.0,144.6792,145.0133,144.6219,145.0133,4194.0
2022-02-22 11:25:00,151.9,152.15,151.69,151.74,7048.0,145.0133,145.2519,144.8128,144.8605,7048.0
2022-02-22 11:30:00,151.78,151.97,151.65,151.79,5947.0,144.8987,145.0801,144.7746,144.9083,5947.0
2022-02-22 11:35:00,151.86,151.93,151.76,151.92,4899.0,144.9751,145.0419,144.8796,145.0324,4899.0
2022-02-22 11:40:00,151.92,152.02,151.86,151.91,7026.0,145.0324,145.1278,144.9751,145.0228,7026.0
2022-02-22 11:45:00,151.91,152.03,151.86,151.99,6641.0,145.0228,145.1374,144.9751,145.0992,6641.0
2022-02-22 11:50:00,151.99,152.16,151.86,151.88,17962.0,145.0992,145.2615,144.9751,144.9942,17962.0
2022-02-22 11:55:00,151.88,152.21,151.85,152.15,3804.0,144.9942,145.3092,144.9655,145.2519,3804.0
2022-02-22 12:00:00,152.17,152.32,152.14,152.23,2977.0,145.271,145.4142,145.2424,145.3283,2977.0
2022-02-22 12:05:00,152.27,152.41,152.2,152.41,7315.0,145.3665,145.5002,145.2997,145.5002,7315.0
2022-02-22 12:10:00,152.43,152.43,152.21,152.22,2485.0,145.5193,145.5193,145.3092,145.3188,2485.0
2022-02-22 12:15:00,152.2,152.21,152.06,152.06,4674.0,145.2997,145.3092,145.166,145.166,4674.0
2022-02-22 12:20:00,152.12,152.19,152.06,152.06,4167.0,145.2233,145.2901,145.166,145.166,4167.0
2022-02-22 12:25:00,152.06,152.11,151.75,151.77,7521.0,145.166,145.2138,144.8701,144.8892,7521.0
2022-02-22 12:30:00,151.71,151.8,151.65,151.7,3774.0,144.8319,144.9178,144.7746,144.8223,3774.0
2022-02-22 12:35:00,151.7,151.9,151.7,151.81,6624.0,144.8223,145.0133,144.8223,144.9274,6624.0
2022-02-22 12:40:00,151.76,151.76,151.62,151.66,3683.0,144.8796,144.8796,144.746,144.7842,3683.0
2022-02-22 12:45:00,151.66,151.67,151.35,151.35,5148.0,144.7842,144.7937,144.4882,144.4882,5148.0
2022-02-22 12:50:00,151.41,151.57,151.38,151.4,4502.0,144.5455,144.6982,144.5169,144.536,4502.0
2022-02-22 12:55:00,151.44,151.5,151.25,151.29,3495.0,144.5741,144.6314,144.3928,144.4309,3495.0
2022-02-22 13:00:00,151.33,151.4,151.09,151.2,3770.0,144.4691,144.536,144.24,144.345,3770.0
2022-02-22 13:05:00,151.19,151.37,151.18,151.26,3038.0,144.3355,144.5073,144.3259,144.4023,3038.0
2022-02-22 13:10:00,151.29,151.32,151.19,151.19,2690.0,144.4309,144.4596,144.3355,144.3355,2690.0
2022-02-22 13:15:00,151.16,151.18,150.92,150.97,7150.0,144.3068,144.3259,144.0777,144.1254,7150.0
2022-02-22 13:20:00,150.97,151.18,150.93,151.1,5288.0,144.1254,144.3259,144.0873,144.2496,5288.0
2022-02-22 13:25:00,151.15,151.16,150.96,151.03,4795.0,144.2973,144.3068,144.1159,144.1827,4795.0
2022-02-22 13:30:00,150.97,151.16,150.96,151.06,3591.0,144.1254,144.3068,144.1159,144.2114,3591.0
2022-02-22 13:35:00,151.12,151.17,150.97,151.03,3733.0,144.2686,144.3164,144.1254,144.1827,3733.0
2022-02-22 13:40:00,151.02,151.14,150.76,150.81,7054.0,144.1732,144.2877,143.925,143.9727,7054.0
2022-02-22 13:45:00,150.78,150.79,150.48,150.53,9497.0,143.9441,143.9536,143.6577,143.7054,9497.0
2022-02-22 13:50:00,150.49,150.52,150.13,150.13,8143.0,143.6672,143.6958,143.3235,143.3235,8143.0
2022-02-22 13:55:00,150.21,150.38,150.18,150.38,5720.0,143.3999,143.5622,143.3713,143.5622,5720.0
2022-02-22 14:00:00,150.37,150.4,150.28,150.34,4632.0,143.5526,143.5813,143.4667,143.524,4632.0
2022-02-22 14:05:00,150.34,150.41,150.14,150.14,6830.0,143.524,143.5908,143.3331,143.3331,6830.0
2022-02-22 14:10:00,150.14,150.35,150.02,150.34,6533.0,143.3331,143.5336,143.2185,143.524,6533.0
2022-02-22 14:15:00,150.31,150.4,150.26,150.35,4627.0,143.4954,143.5813,143.4476,143.5336,4627.0
2022-02-22 14:20:00,150.37,150.58,150.2,150.2,10837.0,143.5526,143.7531,143.3904,143.3904,10837.0
2022-02-22 14:25:00,150.34,150.88,150.26,150.46,8530.0,143.524,144.0395,143.4476,143.6386,8530.0
2022-02-22 14:30:00,150.46,150.84,150.44,150.61,8001.0,143.6386,144.0013,143.6195,143.7818,8001.0
2022-02-22 14:35:00,150.66,150.79,150.48,150.57,4333.0,143.8295,143.9536,143.6577,143.7436,4333.0
2022-02-22 14:40:00,150.65,150.66,150.31,150.41,3646.0,143.82,143.8295,143.4954,143.5908,3646.0
2022-02-22 14:45:00,150.32,151.08,150.24,151.08,5579.0,143.5049,144.2305,143.4285,144.2305,5579.0
2022-02-22 14:50:00,151.0,151.47,150.87,151.28,7622.0,144.1541,144.6028,144.03,144.4214,7622.0
2022-02-22 14:55:00,151.4,151.57,151.34,151.37,6392.0,144.536,144.6982,144.4787,144.5073,6392.0
2022-02-22 15:00:00,151.38,152.02,151.38,152.02,9616.0,144.5169,145.1278,144.5169,145.1278,9616.0
2022-02-22 15:05:00,151.97,152.02,151.69,151.69,11759.0,145.0801,145.1278,144.8128,144.8128,11759.0
2022-02-22 15:10:00,151.72,151.97,151.56,151.56,13474.0,144.8414,145.0801,144.6887,144.6887,13474.0
2022-02-22 15:15:00,151.52,151.85,151.49,151.56,23283.0,144.6505,144.9655,144.6219,144.6887,23283.0
2022-02-22 15:20:00,151.59,151.69,151.33,151.42,8329.0,144.7173,144.8128,144.4691,144.555,8329.0
2022-02-22 15:25:00,151.43,151.86,151.4,151.77,7855.0,144.5646,144.9751,144.536,144.8892,7855.0
2022-02-22 15:30:00,151.7,151.7,151.35,151.44,9380.0,144.8223,144.8223,144.4882,144.5741,9380.0
2022-02-22 15:35:00,151.44,151.58,151.34,151.53,8031.0,144.5741,144.7078,144.4787,144.6601,8031.0
2022-02-22 15:40:00,151.58,151.61,151.28,151.3,13080.0,144.7078,144.7364,144.4214,144.4405,13080.0
2022-02-22 15:45:00,151.25,151.26,151.03,151.08,15524.0,144.3928,144.4023,144.1827,144.2305,15524.0
2022-02-22 15:50:00,151.03,151.04,150.56,150.62,23620.0,144.1827,144.1923,143.734,143.7913,23620.0
2022-02-22 15:55:00,150.67,151.14,150.65,151.11,127446.0,143.839,144.2877,143.82,144.2591,127446.0
2022-02-23 09:30:00,151.71,152.07,151.31,151.66,26644.0,144.8319,145.1756,144.45,144.7842,26644.0
2022-02-23 09:35:00,151.56,152.24,151.56,152.02,5290.0,144.6887,145.3379,144.6887,145.1278,5290.0
2022-02-23 09:40:00,152.09,152.42,151.94,152.13,7561.0,145.1947,145.5097,145.0515,145.2329,7561.0
2022-02-23 09:45:00,152.18,152.49,151.96,152.03,12036.0,145.2806,145.5765,145.0706,145.1374,12036.0
2022-02-23 09:50:00,151.87,152.04,151.47,151.89,8773.0,144.9846,145.1469,144.6028,145.0037,8773.0
2022-02-23 09:55:00,151.93,152.15,151.64,151.64,9022.0,145.0419,145.2519,144.7651,144.7651,9022.0
2022-02-23 10:00:00,151.71,151.71,151.36,151.66,9259.0,144.8319,144.8319,144.4978,144.7842,9259.0
2022-02-23 10:05:00,151.62,151.81,151.4,151.43,10935.0,144.746,144.9274,144.536,144.5646,10935.0
2022-02-23 10:10:00,151.41,151.41,151.14,151.23,9555.0,144.5455,144.5455,144.2877,144.3737,9555.0
2022-02-23 10:15:00,151.21,151.43,151.11,151.19,104411.0,144.3546,144.5646,144.2591,144.3355,104411.0
2022-02-23 10:20:00,151.14,151.33,150.87,150.98,12981.0,144.2877,144.4691,144.03,144.135,12981.0
2022-02-23 10:25:00,150.98,150.98,150.56,150.61,13399.0,144.135,144.135,143.734,143.7818,13399.0
2022-02-23 10:30:00,150.51,150.73,150.36,150.62,8641.0,143.6863,143.8963,143.5431,143.7913,8641.0
2022-02-23 10:35:00,150.66,151.06,150.65,150.94,20811.0,143.8295,144.2114,143.82,144.0968,20811.0
2022-02-23 10:40:00,150.99,151.01,150.65,150.86,9504.0,144.1445,144.1636,143.82,144.0204,9504.0
2022-02-23 10:45:00,150.88,151.17,150.82,150.94,7238.0,144.0395,144.3164,143.9822,144.0968,7238.0
2022-02-23 10:50:00,150.9,151.24,150.9,151.06,3679.0,144.0586,144.3832,144.0586,144.2114,3679.0
2022-02-23 10:55:00,151.1,151.14,150.73,150.79,9181.0,144.2496,144.2877,143.8963,143.9536,9181.0
2022-02-23 11:00:00,150.72,150.97,150.47,150.62,8470.0,143.8868,144.1254,143.6481,143.7913,8470.0
2022-02-23 11:05:00,150.62,150.62,150.28,150.41,6303.0,143.7913,143.7913,143.4667,143.5908,6303.0
2022-02-23 11:10:00,150.41,150.6,150.28,150.6,7530.0,143.5908,143.7722,143.4667,143.7722,7530.0
2022-02-23 11:15:00,150.47,150.56,150.35,150.51,4740.0,143.6481,143.734,143.5336,143.6863,4740.0
2022-02-23 11:20:00,150.48,150.68,150.46,150.47,4812.0,143.6577,143.8486,143.6386,143.6481,4812.0
2022-02-23 11:25:00,150.52,150.56,150.31,150.36,7595.0,143.6958,143.734,143.4954,143.5431,7595.0
2022-02-23 11:30:00,150.37,150.68,150.27,150.51,10321.0,143.5526,143.8486,143.4572,143.6863,10321.0
2022-02-23 11:35:00,150.41,150.92,150.41,150.82,4857.0,143.5908,144.0777,143.5908,143.9822,4857.0
2022-02-23 11:40:00,150.82,150.88,150.69,150.72,3823.0,143.9822,144.0395,143.8581,143.8868,3823.0
2022-02-23 11:45:00,150.74,150.87,150.74,150.84,4864.0,143.9059,144.03,143.9059,144.0013,4864.0
2022-02-23 11:50:00,150.89,150.91,150.65,150.69,2782.0,144.0491,144.0682,143.82,143.8581,2782.0
2022-02-23 11:55:00,150.7,151.04,150.7,150.92,10730.0,143.8677,144.1923,143.8677,144.0777,10730.0
2022-02-23 12:00:00,150.92,151.08,150.81,151.05,10549.0,144.0777,144.2305,143.9727,144.2018,10549.0
2022-02-23 12:05:00,150.99,151.02,150.92,151.0,5128.0,144.1445,144.1732,144.0777,144.1541,5128.0
2022-02-23 12:10:00,150.99,151.04,150.91,150.92,5561.0,144.1445,144.1923,144.0682,144.0777,5561.0
2022-02-23 12:15:00,150.97,151.28,150.97,151.28,4974.0,144.1254,144.4214,144.1254,144.4214,4974.0
2022-02-23 12:20:00,151.25,151.45,151.23,151.42,3935.0,144.3928,144.5837,144.3737,144.555,3935.0
2022-02-23 12:25:00,151.42,151.43,151.36,151.42,1519.0,144.555,144.5646,144.4978,144.555,1519.0
2022-02-23 12:30:00,151.37,151.38,151.21,151.22,6528.0,144.5073,144.5169,144.3546,144.3641,6528.0
2022-02-23 12:35:00,151.22,151.24,151.05,151.05,3968.0,144.3641,144.3832,144.2018,144.2018,3968.0
2022-02-23 12:40:00,151.12,151.48,151.07,151.45,5724.0,144.2686,144.6123,144.2209,144.5837,5724.0
2022-02-23 12:45:00,151.39,151.39,151.23,151.25,6346.0,144.5264,144.5264,144.3737,144.3928,6346.0
2022-02-23 12:50:00,151.03,151.03,150.96,151.03,3146.0,144.1827,144.1827,144.1159,144.1827,3146.0
2022-02-23 12:55:00,151.03,151.09,150.94,151.03,4613.0,144.1827,144.24,144.0968,144.1827,4613.0
2022-02-23 13:00:00,151.0,151.03,150.91,150.99,3886.0,144.1541,144.1827,144.0682,144.1445,3886.0
2022-02-23 13:05:00,150.99,151.03,150.86,150.86,2648.0,144.1445,144.1827,144.0204,144.0204,2648.0
2022-02-23 13:10:00,150.87,150.87,150.32,150.44,8885.0,144.03,144.03,143.5049,143.6195,8885.0
2022-02-23 13:15:00,150.44,150.57,150.33,150.5,2633.0,143.6195,143.7436,143.5145,143.6768,2633.0
2022-02-23 13:20:00,150.54,150.68,150.54,150.63,8149.0,143.7149,143.8486,143.7149,143.8009,8149.0
2022-02-23 13:25:00,150.67,150.84,150.57,150.62,4693.0,143.839,144.0013,143.7436,143.7913,4693.0
2022-02-23 13:30:00,150.64,150.69,150.48,150.49,11346.0,143.8104,143.8581,143.6577,143.6672,11346.0
2022-02-23 13:35:00,150.46,150.8,150.42,150.79,7103.0,143.6386,143.9632,143.6004,143.9536,7103.0
2022-02-23 13:40:00,150.79,150.92,150.75,150.89,4815.0,143.9536,144.0777,143.9154,144.0491,4815.0
2022-02-23 13:45:00,150.92,151.15,150.86,151.13,6039.0,144.0777,144.2973,144.0204,144.2782,6039.0
2022-02-23 13:50:00,151.16,151.16,150.77,150.81,13462.0,144.3068,144.3068,143.9345,143.9727,13462.0
2022-02-23 13:55:00,150.82,151.05,150.77,151.05,9851.0,143.9822,144.2018,143.9345,144.2018,9851.0
2022-02-23 14:00:00,151.06,151.15,150.7,150.73,12611.0,144.2114,144.2973,143.8677,143.8963,12611.0
2022-02-23 14:05:00,150.73,150.91,150.69,150.76,6684.0,143.8963,144.0682,143.8581,143.925,6684.0
2022-02-23 14:10:00,150.81,150.9,150.51,150.58,11380.0,143.9727,144.0586,143.6863,143.7531,11380.0
2022-02-23 14:15:00,150.55,150.73,150.36,150.41,22310.0,143.7245,143.8963,143.5431,143.5908,22310.0
2022-02-23 14:20:00,150.42,150.44,149.86,149.93,10047.0,143.6004,143.6195,143.0658,143.1326,10047.0
2022-02-23 14:25:00,149.92,150.1,149.9,149.99,13466.0,143.1231,143.2949,143.104,143.1899,13466.0
2022-02-23 14:30:00,150.06,150.1,149.79,149.84,6160.0,143.2567,143.2949,142.9989,143.0467,6160.0
2022-02-23 14:35:00,149.92,149.94,149.84,149.89,3256.0,143.1231,143.1421,143.0467,143.0944,3256.0
2022-02-23 14:40:00,149.86,149.86,149.41,149.44,9235.0,143.0658,143.0658,142.6362,142.6648,9235.0
2022-02-23 14:45:00,149.44,149.73,149.43,149.52,5711.0,142.6648,142.9417,142.6553,142.7412,5711.0
2022-02-23 14:50:00,149.52,149.64,149.47,149.54,5396.0,142.7412,142.8557,142.6935,142.7603,5396.0
2022-02-23 14:55:00,149.49,149.79,149.46,149.68,4923.0,142.7125,142.9989,142.6839,142.8939,4923.0
2022-02-23 15:00:00,149.61,149.68,149.36,149.38,7579.0,142.8271,142.8939,142.5884,142.6075,7579.0
2022-02-23 15:05:00,149.39,149.54,149.27,149.37,9454.0,142.6171,142.7603,142.5025,142.598,9454.0
2022-02-23 15:10:00,149.39,149.41,149.22,149.36,5934.0,142.6171,142.6362,142.4548,142.5884,5934.0
2022-02-23 15:15:00,149.39,149.46,149.17,149.17,9701.0,142.6171,142.6839,142.4071,142.4071,9701.0
2022-02-23 15:20:00,149.2,149.35,149.19,149.35,8978.0,142.4357,142.5789,142.4261,142.5789,8978.0
2022-02-23 15:25:00,149.39,149.72,149.34,149.69,9512.0,142.6171,142.9321,142.5693,142.9035,9512.0
2022-02-23 15:30:00,149.66,149.66,149.25,149.36,17595.0,142.8748,142.8748,142.4834,142.5884,17595.0
2022-02-23 15:35:00,149.42,149.48,149.14,149.14,12418.0,142.6457,142.703,142.3784,142.3784,12418.0
2022-02-23 15:40:00,149.14,149.26,149.05,149.07,19634.0,142.3784,142.493,142.2925,142.3116,19634.0
2022-02-23 15:45:00,149.07,149.18,148.87,148.97,30049.0,142.3116,142.4166,142.1207,142.2161,30049.0
2022-02-23 15:50:00,148.95,149.18,148.78,148.86,39657.0,142.197,142.4166,142.0347,142.1111,39657.0
2022-02-23 15:55:00,148.88,148.98,148.63,148.67,200105.0,142.1302,142.2257,141.8915,141.9297,200105.0
2022-02-24 09:30:00,146.13,146.68,145.54,146.38,43552.0,139.5049,140.0299,138.9416,139.7435,43552.0
2022-02-24 09:35:00,146.38,146.65,145.79,146.62,21719.0,139.7435,140.0013,139.1803,139.9727,21719.0
2022-02-24 09:40:00,146.63,147.31,146.49,147.31,20387.0,139.9822,140.6314,139.8486,140.6314,20387.0
2022-02-24 09:45:00,147.22,148.23,146.7,148.22,32302.0,140.5455,141.5097,140.049,141.5001,32302.0
2022-02-24 09:50:00,148.25,148.6,148.07,148.29,14252.0,141.5288,141.8629,141.3569,141.5669,14252.0
2022-02-24 09:55:00,148.32,149.07,148.25,148.92,31497.0,141.5956,142.3116,141.5288,142.1684,31497.0
2022-02-24 10:00:00,148.91,149.03,147.93,148.07,26675.0,142.1588,142.2734,141.2233,141.3569,26675.0
2022-02-24 10:05:00,148.06,148.62,147.99,148.56,19772.0,141.3474,141.882,141.2806,141.8247,19772.0
2022-02-24 10:10:00,148.67,149.31,148.55,149.27,15307.0,141.9297,142.5407,141.8152,142.5025,15307.0
2022-02-24 10:15:00,149.22,149.74,149.22,149.74,23615.0,142.4548,142.9512,142.4548,142.9512,23615.0
2022-02-24 10:20:00,149.59,150.0,148.95,149.16,17714.0,142.808,143.1994,142.197,142.3975,17714.0
2022-02-24 10:25:00,149.06,149.24,148.43,148.49,15739.0,142.302,142.4739,141.7006,141.7579,15739.0
2022-02-24 10:30:00,148.49,148.75,148.11,148.6,24221.0,141.7579,142.0061,141.3951,141.8629,24221.0
2022-02-24 10:35:00,148.59,148.72,148.31,148.43,23640.0,141.8533,141.9775,141.586,141.7006,23640.0
2022-02-24 10:40:00,148.29,148.69,148.2,148.62,16542.0,141.5669,141.9488,141.481,141.882,16542.0
2022-02-24 10:45:00,148.61,148.71,148.4,148.56,17780.0,141.8724,141.9679,141.672,141.8247,17780.0
2022-02-24 10:50:00,148.5,149.18,148.48,149.06,17326.0,141.7674,142.4166,141.7483,142.302,17326.0
2022-02-24 10:55:00,149.17,149.17,148.59,148.65,16336.0,142.4071,142.4071,141.8533,141.9106,16336.0
2022-02-24 11:00:00,148.64,149.06,148.52,148.56,17405.0,141.9011,142.302,141.7865,141.8247,17405.0
2022-02-24 11:05:00,148.59,149.36,148.59,149.35,12666.0,141.8533,142.5884,141.8533,142.5789,12666.0
2022-02-24 11:10:00,149.37,149.41,149.14,149.22,7198.0,142.598,142.6362,142.3784,142.4548,7198.0
2022-02-24 11:15:00,149.17,149.44,149.13,149.28,10880.0,142.4071,142.6648,142.3689,142.5121,10880.0
2022-02-24 11:20:00,149.28,149.36,148.99,149.08,10324.0,142.5121,142.5884,142.2352,142.3211,10324.0
2022-02-24 11:25:00,149.09,149.34,149.08,149.08,10883.0,142.3307,142.5693,142.3211,142.3211,10883.0
2022-02-24 11:30:00,149.16,149.33,148.93,149.3,13200.0,142.3975,142.5598,142.1779,142.5312,13200.0
2022-02-24 11:35:00,149.3,149.35,148.9,149.35,6729.0,142.5312,142.5789,142.1493,142.5789,6729.0
2022-02-24 11:40:00,149.25,149.25,148.81,148.95,11884.0,142.4834,142.4834,142.0634,142.197,11884.0
2022-02-24 11:45:00,149.0,149.1,148.76,149.09,8422.0,142.2448,142.3402,142.0156,142.3307,8422.0
2022-02-24 11:50:00,149.15,149.8,149.15,149.8,14066.0,142.388,143.0085,142.388,143.0085,14066.0
2022-02-24 11:55:00,149.8,149.9,149.64,149.75,12194.0,143.0085,143.104,142.8557,142.9608,12194.0
2022-02-24 12:00:00,149.74,149.78,149.56,149.67,15408.0,142.9512,142.9894,142.7794,142.8844,15408.0
2022-02-24 12:05:00,149.67,149.67,149.21,149.29,7583.0,142.8844,142.8844,142.4452,142.5216,7583.0
2022-02-24 12:10:00,149.31,149.38,148.71,148.8,8275.0,142.5407,142.6075,141.9679,142.0538,8275.0
2022-02-24 12:15:00,148.8,149.09,148.72,148.96,9744.0,142.0538,142.3307,141.9775,142.2066,9744.0
2022-02-24 12:20:00,148.96,149.0,148.63,148.79,8857.0,142.2066,142.2448,141.8915,142.0443,8857.0
2022-02-24 12:25:00,148.83,148.95,148.72,148.89,7896.0,142.0825,142.197,141.9775,142.1397,7896.0
2022-02-24 12:30:00,148.92,149.06,148.44,148.5,5864.0,142.1684,142.302,141.7101,141.7674,5864.0
2022-02-24 12:35:00,148.55,149.05,148.5,148.93,4485.0,141.8152,142.2925,141.7674,142.1779,4485.0
2022-02-24 12:40:00,149.0,149.26,149.0,149.09,6148.0,142.2448,142.493,142.2448,142.3307,6148.0
2022-02-24 12:45:00,149.09,149.18,148.91,148.91,5188.0,142.3307,142.4166,142.1588,142.1588,5188.0
2022-02-24 12:50:00,148.98,149.06,148.84,149.0,7900.0,142.2257,142.302,142.092,142.2448,7900.0
2022-02-24 12:55:00,149.0,149.23,148.93,148.98,6606.0,142.2448,142.4643,142.1779,142.2257,6606.0
2022-02-24 13:00:00,148.97,149.02,148.68,148.75,6799.0,142.2161,142.2639,141.9393,142.0061,6799.0
2022-02-24 13:05:00,148.83,149.22,148.75,149.19,5476.0,142.0825,142.4548,142.0061,142.4261,5476.0
2022-02-24 13:10:00,149.15,149.33,149.04,149.22,10661.0,142.388,142.5598,142.2829,142.4548,10661.0
2022-02-24 13:15:00,149.21,149.26,149.08,149.2,3975.0,142.4452,142.493,142.3211,142.4357,3975.0
2022-02-24 13:20:00,149.2,149.2,148.65,148.66,9000.0,142.4357,142.4357,141.9106,141.9202,9000.0
2022-02-24 13:25:00,148.71,148.93,148.71,148.73,6674.0,141.9679,142.1779,141.9679,141.987,6674.0
2022-02-24 13:30:00,148.75,149.13,148.7,148.95,10724.0,142.0061,142.3689,141.9584,142.197,10724.0
2022-02-24 13:35:00,149.12,149.46,149.07,149.43,6572.0,142.3593,142.6839,142.3116,142.6553,6572.0
2022-02-24 13:40:00,149.4,149.48,148.97,149.0,10981.0,142.6266,142.703,142.2161,142.2448,10981.0
2022-02-24 13:45:00,148.95,149.77,148.86,149.63,10726.0,142.197,142.9799,142.1111,142.8462,10726.0
2022-02-24 13:50:00,149.77,150.02,149.53,149.78,20464.0,142.9799,143.2185,142.7507,142.9894,20464.0
2022-02-24 13:55:00,149.81,149.88,148.99,149.2,12541.0,143.018,143.0849,142.2352,142.4357,12541.0
2022-02-24 14:00:00,149.15,149.27,148.98,149.08,10688.0,142.388,142.5025,142.2257,142.3211,10688.0
2022-02-24 14:05:00,149.11,149.39,148.94,149.05,7714.0,142.3498,142.6171,142.1875,142.2925,7714.0
2022-02-24 14:10:00,149.03,149.61,148.99,149.6,6864.0,142.2734,142.8271,142.2352,142.8176,6864.0
2022-02-24 14:15:00,149.58,149.99,149.4,149.99,10556.0,142.7985,143.1899,142.6266,143.1899,10556.0
2022-02-24 14:20:00,149.95,150.14,149.93,150.01,19459.0,143.1517,143.3331,143.1326,143.209,19459.0
2022-02-24 14:25:00,150.08,150.16,149.99,150.13,8849.0,143.2758,143.3522,143.1899,143.3235,8849.0
2022-02-24 14:30:00,150.16,150.84,150.12,150.72,24174.0,143.3522,144.0013,143.314,143.8868,24174.0
2022-02-24 14:35:00,150.75,151.16,150.74,151.11,19205.0,143.9154,144.3068,143.9059,144.2591,19205.0
2022-02-24 14:40:00,151.08,151.26,150.81,151.18,27899.0,144.2305,144.4023,143.9727,144.3259,27899.0
2022-02-24 14:45:00,151.12,151.27,150.97,151.13,15423.0,144.2686,144.4118,144.1254,144.2782,15423.0
2022-02-24 14:50:00,151.1,151.18,150.66,151.08,12545.0,144.2496,144.3259,143.8295,144.2305,12545.0
2022-02-24 14:55:00,151.0,151.1,150.75,150.95,7398.0,144.1541,144.2496,143.9154,144.1064,7398.0
2022-02-24 15:00:00,151.06,151.35,150.88,151.3,11497.0,144.2114,144.4882,144.0395,144.4405,11497.0
2022-02-24 15:05:00,151.31,151.36,151.16,151.16,10269.0,144.45,144.4978,144.3068,144.3068,10269.0
2022-02-24 15:10:00,151.14,151.36,151.14,151.24,9206.0,144.2877,144.4978,144.2877,144.3832,9206.0
2022-02-24 15:15:00,151.24,151.29,150.97,151.0,12665.0,144.3832,144.4309,144.1254,144.1541,12665.0
2022-02-24 15:20:00,150.97,151.16,150.81,151.02,14682.0,144.1254,144.3068,143.9727,144.1732,14682.0
2022-02-24 15:25:00,151.03,151.08,150.57,150.58,9911.0,144.1827,144.2305,143.7436,143.7531,9911.0
2022-02-24 15:30:00,150.57,151.41,150.55,151.41,15888.0,143.7436,144.5455,143.7245,144.5455,15888.0
2022-02-24 15:35:00,151.5,151.69,151.46,151.69,9657.0,144.6314,144.8128,144.5932,144.8128,9657.0
2022-02-24 15:40:00,151.69,151.8,151.43,151.43,15763.0,144.8128,144.9178,144.5646,144.5646,15763.0
2022-02-24 15:45:00,151.43,151.76,151.4,151.53,25460.0,144.5646,144.8796,144.536,144.6601,25460.0
2022-02-24 15:50:00,151.58,152.55,151.47,152.38,43434.0,144.7078,145.6338,144.6028,145.4715,43434.0
2022-02-24 15:55:00,152.35,152.4,151.75,151.88,203223.0,145.4429,145.4906,144.8701,144.9942,203223.0
2022-02-25 09:30:00,152.24,153.5,152.1,153.26,19392.0,145.3379,146.5407,145.2042,146.3116,19392.0
2022-02-25 09:35:00,153.27,153.47,152.89,153.38,6373.0,146.3212,146.5121,145.9584,146.4262,6373.0
2022-02-25 09:40:00,153.33,153.73,152.97,153.11,5069.0,146.3785,146.7603,146.0348,146.1684,5069.0
2022-02-25 09:45:00,153.11,153.32,152.77,152.89,9330.0,146.1684,146.3689,145.8438,145.9584,9330.0
2022-02-25 09:50:00,152.96,153.01,152.54,152.54,3702.0,146.0252,146.073,145.6243,145.6243,3702.0
2022-02-25 09:55:00,152.64,152.7,152.24,152.3,5390.0,145.7197,145.777,145.3379,145.3951,5390.0
2022-02-25 10:00:00,152.34,152.79,152.2,152.62,5659.0,145.4333,145.8629,145.2997,145.7006,5659.0
2022-02-25 10:05:00,152.54,152.98,152.52,152.86,4598.0,145.6243,146.0443,145.6052,145.9298,4598.0
2022-02-25 10:10:00,152.8,152.82,152.51,152.58,3523.0,145.8725,145.8916,145.5956,145.6625,3523.0
2022-02-25 10:15:00,152.62,152.94,152.39,152.94,8686.0,145.7006,146.0061,145.4811,146.0061,8686.0
2022-02-25 10:20:00,152.97,153.0,152.56,152.96,8326.0,146.0348,146.0634,145.6434,146.0252,8326.0
2022-02-25 10:25:00,152.94,153.37,152.9,153.1,11297.0,146.0061,146.4166,145.9679,146.1589,11297.0
2022-02-25 10:30:00,153.01,153.15,152.87,152.89,6973.0,146.073,146.2066,145.9393,145.9584,6973.0
2022-02-25 10:35:00,152.82,152.82,152.37,152.69,7256.0,145.8916,145.8916,145.462,145.7675,7256.0
2022-02-25 10:40:00,152.71,153.11,152.69,153.11,10745.0,145.7866,146.1684,145.7675,146.1684,10745.0
2022-02-25 10:45:00,153.11,153.33,153.0,153.33,5402.0,146.1684,146.3785,146.0634,146.3785,5402.0
2022-02-25 10:50:00,153.28,153.31,153.19,153.19,6707.0,146.3307,146.3594,146.2448,146.2448,6707.0
2022-02-25 10:55:00,153.13,153.3,152.89,153.05,10840.0,146.1875,146.3498,145.9584,146.1111,10840.0
2022-02-25 11:00:00,153.17,153.29,152.94,153.29,5335.0,146.2257,146.3403,146.0061,146.3403,5335.0
2022-02-25 11:05:00,153.28,153.51,153.15,153.45,8758.0,146.3307,146.5503,146.2066,146.493,8758.0
2022-02-25 11:10:00,153.4,153.75,153.3,153.71,4190.0,146.4453,146.7794,146.3498,146.7412,4190.0
2022-02-25 11:15:00,153.62,153.83,153.62,153.73,4905.0,146.6553,146.8558,146.6553,146.7603,4905.0
2022-02-25 11:20:00,153.81,154.11,153.78,154.1,5049.0,146.8367,147.1231,146.808,147.1135,5049.0
2022-02-25 11:25:00,154.11,154.16,153.95,154.0,5911.0,147.1231,147.1708,146.9703,147.0181,5911.0
2022-02-25 11:30:00,153.97,154.07,153.83,154.01,3080.0,146.9894,147.0849,146.8558,147.0276,3080.0
2022-02-25 11:35:00,154.07,154.07,153.69,153.92,5348.0,147.0849,147.0849,146.7221,146.9417,5348.0
2022-02-25 11:40:00,154.03,154.1,153.94,154.07,5062.0,147.0467,147.1135,146.9608,147.0849,5062.0
2022-02-25 11:45:00,154.09,154.17,154.01,154.15,5880.0,147.104,147.1804,147.0276,147.1613,5880.0
2022-02-25 11:50:00,154.15,154.28,154.09,154.27,3712.0,147.1613,147.2854,147.104,147.2758,3712.0
2022-02-25 11:55:00,154.35,154.58,154.35,154.48,4262.0,147.3522,147.5718,147.3522,147.4763,4262.0
2022-02-25 12:00:00,154.48,154.58,154.29,154.29,7234.0,147.4763,147.5718,147.2949,147.2949,7234.0
2022-02-25 12:05:00,154.29,154.29,154.12,154.14,6096.0,147.2949,147.2949,147.1326,147.1517,6096.0
2022-02-25 12:10:00,154.14,154.3,154.08,154.15,6574.0,147.1517,147.3045,147.0944,147.1613,6574.0
2022-02-25 12:15:00,154.16,154.27,154.05,154.21,7817.0,147.1708,147.2758,147.0658,147.2186,7817.0
2022-02-25 12:20:00,154.21,154.29,154.03,154.28,5426.0,147.2186,147.2949,147.0467,147.2854,5426.0
2022-02-25 12:25:00,154.27,154.41,154.19,154.37,8059.0,147.2758,147.4095,147.1995,147.3713,8059.0
2022-02-25 12:30:00,154.4,154.58,154.34,154.51,5294.0,147.3999,147.5718,147.3427,147.505,5294.0
2022-02-25 12:35:00,154.58,154.63,154.41,154.45,6116.0,147.5718,147.6195,147.4095,147.4477,6116.0
2022-02-25 12:40:00,154.49,154.52,154.34,154.47,6079.0,147.4859,147.5145,147.3427,147.4668,6079.0
2022-02-25 12:45:00,154.47,154.51,154.36,154.36,8124.0,147.4668,147.505,147.3618,147.3618,8124.0
2022-02-25 12:50:00,154.36,154.36,154.07,154.07,6204.0,147.3618,147.3618,147.0849,147.0849,6204.0
2022-02-25 12:55:00,154.08,154.16,153.99,154.04,17339.0,147.0944,147.1708,147.0085,147.0563,17339.0
2022-02-25 13:00:00,154.06,154.35,154.05,154.29,40373.0,147.0754,147.3522,147.0658,147.2949,40373.0
2022-02-25 13:05:00,154.26,154.26,153.91,153.92,3359.0,147.2663,147.2663,146.9322,146.9417,3359.0
2022-02-25 13:10:00,153.94,154.09,153.83,154.05,5767.0,146.9608,147.104,146.8558,147.0658,5767.0
2022-02-25 13:15:00,154.03,154.05,153.75,154.0,12207.0,147.0467,147.0658,146.7794,147.0181,12207.0
2022-02-25 13:20:00,153.96,154.06,153.9,153.99,17616.0,146.9799,147.0754,146.9226,147.0085,17616.0
2022-02-25 13:25:00,154.04,154.38,154.01,154.33,16686.0,147.0563,147.3808,147.0276,147.3331,16686.0
2022-02-25 13:30:00,154.33,154.61,154.33,154.55,5627.0,147.3331,147.6004,147.3331,147.5431,5627.0
2022-02-25 13:35:00,154.59,154.6,154.17,154.38,8491.0,147.5813,147.5909,147.1804,147.3808,8491.0
2022-02-25 13:40:00,154.37,154.81,154.36,154.74,9331.0,147.3713,147.7914,147.3618,147.7245,9331.0
2022-02-25 13:45:00,154.73,154.88,154.66,154.81,7666.0,147.715,147.8582,147.6482,147.7914,7666.0
2022-02-25 13:50:00,154.78,154.94,154.78,154.88,5849.0,147.7627,147.9155,147.7627,147.8582,5849.0
2022-02-25 13:55:00,154.79,154.87,154.56,154.82,10225.0,147.7723,147.8486,147.5527,147.8009,10225.0
2022-02-25 14:00:00,154.78,155.14,154.47,154.99,11072.0,147.7627,148.1064,147.4668,147.9632,11072.0
2022-02-25 14:05:00,154.99,154.99,154.75,154.78,5482.0,147.9632,147.9632,147.7341,147.7627,5482.0
2022-02-25 14:10:00,154.79,155.02,154.56,155.02,18393.0,147.7723,147.9918,147.5527,147.9918,18393.0
2022-02-25 14:15:00,155.0,155.1,154.86,154.96,15286.0,147.9727,148.0682,147.8391,147.9346,15286.0
2022-02-25 14:20:00,154.88,155.21,154.88,155.15,5541.0,147.8582,148.1732,147.8582,148.1159,5541.0
2022-02-25 14:25:00,155.19,155.34,155.04,155.2,7270.0,148.1541,148.2973,148.0109,148.1637,7270.0
2022-02-25 14:30:00,155.2,155.27,154.82,154.82,9188.0,148.1637,148.2305,147.8009,147.8009,9188.0
2022-02-25 14:35:00,154.86,155.07,154.79,154.8,6902.0,147.8391,148.0396,147.7723,147.7818,6902.0
2022-02-25 14:40:00,154.73,154.9,154.54,154.85,6476.0,147.715,147.8773,147.5336,147.8295,6476.0
2022-02-25 14:45:00,154.73,154.94,154.68,154.68,4415.0,147.715,147.9155,147.6672,147.6672,4415.0
2022-02-25 14:50:00,154.62,154.69,154.37,154.57,6568.0,147.61,147.6768,147.3713,147.5622,6568.0
2022-02-25 14:55:00,154.51,154.89,154.51,154.84,5726.0,147.505,147.8677,147.505,147.82,5726.0
2022-02-25 15:00:00,154.81,154.81,154.48,154.59,6476.0,147.7914,147.7914,147.4763,147.5813,6476.0
2022-02-25 15:05:00,154.59,154.99,154.56,154.9,13309.0,147.5813,147.9632,147.5527,147.8773,13309.0
2022-02-25 15:10:00,154.9,154.94,154.67,154.87,8014.0,147.8773,147.9155,147.6577,147.8486,8014.0
2022-02-25 15:15:00,154.82,155.14,154.8,155.08,6378.0,147.8009,148.1064,147.7818,148.0491,6378.0
2022-02-25 15:20:00,155.13,155.33,155.0,155.25,15282.0,148.0968,148.2878,147.9727,148.2114,15282.0
2022-02-25 15:25:00,155.21,155.34,155.12,155.19,8237.0,148.1732,148.2973,148.0873,148.1541,8237.0
2022-02-25 15:30:00,155.18,155.42,155.12,155.13,14428.0,148.1446,148.3737,148.0873,148.0968,14428.0
2022-02-25 15:35:00,155.07,155.41,154.99,155.41,19266.0,148.0396,148.3641,147.9632,148.3641,19266.0
2022-02-25 15:40:00,155.41,155.64,155.25,155.37,28274.0,148.3641,148.5837,148.2114,148.326,28274.0
2022-02-25 15:45:00,155.35,155.74,155.35,155.4,27767.0,148.3069,148.6792,148.3069,148.3546,27767.0
2022-02-25 15:50:00,155.42,155.87,155.42,155.56,44256.0,148.3737,148.8033,148.3737,148.5073,44256.0
2022-02-25 15:55:00,155.57,155.84,155.44,155.52,149061.0,148.5169,148.7747,148.3928,148.4692,149061.0
2022-02-28 09:30:00,153.32,154.25,152.89,154.13,37809.0,146.3689,147.2567,145.9584,147.1422,37809.0
2022-02-28 09:35:00,154.11,154.82,154.11,154.53,11947.0,147.1231,147.8009,147.1231,147.524,11947.0
2022-02-28 09:40:00,154.47,154.75,154.35,154.74,11023.0,147.4668,147.7341,147.3522,147.7245,11023.0
2022-02-28 09:45:00,154.69,154.93,154.48,154.82,8334.0,147.6768,147.9059,147.4763,147.8009,8334.0
2022-02-28 09:50:00,154.82,155.35,154.61,155.01,21441.0,147.8009,148.3069,147.6004,147.9823,21441.0
2022-02-28 09:55:00,154.98,155.31,154.81,155.15,17410.0,147.9536,148.2687,147.7914,148.1159,17410.0
2022-02-28 10:00:00,155.24,155.25,154.85,155.02,12850.0,148.2019,148.2114,147.8295,147.9918,12850.0
2022-02-28 10:05:00,154.99,155.09,154.47,154.75,10427.0,147.9632,148.0587,147.4668,147.7341,10427.0
2022-02-28 10:10:00,154.75,154.87,154.42,154.6,14727.0,147.7341,147.8486,147.419,147.5909,14727.0
2022-02-28 10:15:00,154.63,154.74,154.28,154.45,17013.0,147.6195,147.7245,147.2854,147.4477,17013.0
2022-02-28 10:20:00,154.46,154.73,154.37,154.55,9679.0,147.4572,147.715,147.3713,147.5431,9679.0
2022-02-28 10:25:00,154.5,154.79,154.4,154.5,8724.0,147.4954,147.7723,147.3999,147.4954,8724.0
2022-02-28 10:30:00,154.5,154.99,154.49,154.67,13464.0,147.4954,147.9632,147.4859,147.6577,13464.0
2022-02-28 10:35:00,154.68,155.0,154.62,154.97,6450.0,147.6672,147.9727,147.61,147.9441,6450.0
2022-02-28 10:40:00,155.02,155.25,155.02,155.05,4762.0,147.9918,148.2114,147.9918,148.0205,4762.0
2022-02-28 10:45:00,155.09,155.19,154.95,155.04,4212.0,148.0587,148.1541,147.925,148.0109,4212.0
2022-02-28 10:50:00,154.89,155.15,154.81,155.15,12187.0,147.8677,148.1159,147.7914,148.1159,12187.0
2022-02-28 10:55:00,155.15,155.45,155.15,155.45,14737.0,148.1159,148.4023,148.1159,148.4023,14737.0
2022-02-28 11:00:00,155.49,155.66,155.32,155.55,10984.0,148.4405,148.6028,148.2782,148.4978,10984.0
2022-02-28 11:05:00,155.53,155.6,155.4,155.6,10568.0,148.4787,148.5455,148.3546,148.5455,10568.0
2022-02-28 11:10:00,155.6,155.77,155.34,155.6,5756.0,148.5455,148.7078,148.2973,148.5455,5756.0
2022-02-28 11:15:00,155.64,156.0,155.64,155.86,9435.0,148.5837,148.9274,148.5837,148.7937,9435.0
2022-02-28 11:20:00,155.85,156.0,155.81,155.94,6805.0,148.7842,148.9274,148.746,148.8701,6805.0
2022-02-28 11:25:00,155.92,156.18,155.92,156.09,9121.0,148.851,149.0992,148.851,149.0133,9121.0
2022-02-28 11:30:00,155.99,156.04,155.66,155.66,4452.0,148.9179,148.9656,148.6028,148.6028,4452.0
2022-02-28 11:35:00,155.61,155.7,155.38,155.38,7061.0,148.5551,148.641,148.3355,148.3355,7061.0
2022-02-28 11:40:00,155.25,155.27,154.93,155.12,3807.0,148.2114,148.2305,147.9059,148.0873,3807.0
2022-02-28 11:45:00,155.06,155.12,154.7,154.81,4201.0,148.03,148.0873,147.6863,147.7914,4201.0
2022-02-28 11:50:00,154.84,154.92,154.72,154.8,3751.0,147.82,147.8964,147.7054,147.7818,3751.0
2022-02-28 11:55:00,154.88,155.02,154.88,154.98,3993.0,147.8582,147.9918,147.8582,147.9536,3993.0
2022-02-28 12:00:00,155.11,155.18,155.03,155.03,2506.0,148.0778,148.1446,148.0014,148.0014,2506.0
2022-02-28 12:05:00,155.05,155.05,154.54,154.54,3983.0,148.0205,148.0205,147.5336,147.5336,3983.0
2022-02-28 12:10:00,154.55,154.55,154.33,154.42,9132.0,147.5431,147.5431,147.3331,147.419,9132.0
2022-02-28 12:15:00,154.43,154.54,154.24,154.48,8137.0,147.4286,147.5336,147.2472,147.4763,8137.0
2022-02-28 12:20:00,154.45,154.55,154.13,154.15,5886.0,147.4477,147.5431,147.1422,147.1613,5886.0
2022-02-28 12:25:00,154.16,154.51,154.16,154.48,31460.0,147.1708,147.505,147.1708,147.4763,31460.0
2022-02-28 12:30:00,154.44,154.63,154.4,154.5,5094.0,147.4381,147.6195,147.3999,147.4954,5094.0
2022-02-28 12:35:00,154.5,154.62,154.36,154.36,20776.0,147.4954,147.61,147.3618,147.3618,20776.0
2022-02-28 12:40:00,154.3,154.5,154.29,154.32,2556.0,147.3045,147.4954,147.2949,147.3236,2556.0
2022-02-28 12:45:00,154.36,154.4,154.2,154.4,4749.0,147.3618,147.3999,147.209,147.3999,4749.0
2022-02-28 12:50:00,154.41,154.41,154.12,154.16,4213.0,147.4095,147.4095,147.1326,147.1708,4213.0
2022-02-28 12:55:00,154.21,154.41,154.07,154.31,9098.0,147.2186,147.4095,147.0849,147.314,9098.0
2022-02-28 13:00:00,154.38,154.53,154.27,154.5,6705.0,147.3808,147.524,147.2758,147.4954,6705.0
2022-02-28 13:05:00,154.56,154.97,154.51,154.97,7491.0,147.5527,147.9441,147.505,147.9441,7491.0
2022-02-28 13:10:00,154.97,155.17,154.92,154.92,7247.0,147.9441,148.135,147.8964,147.8964,7247.0
2022-02-28 13:15:00,154.91,154.92,154.64,154.65,9194.0,147.8868,147.8964,147.6291,147.6386,9194.0
2022-02-28 13:20:00,154.64,154.68,154.39,154.5,7615.0,147.6291,147.6672,147.3904,147.4954,7615.0
2022-02-28 13:25:00,154.53,154.6,154.34,154.53,5544.0,147.524,147.5909,147.3427,147.524,5544.0
2022-02-28 13:30:00,154.45,154.57,154.17,154.18,12244.0,147.4477,147.5622,147.1804,147.1899,12244.0
2022-02-28 13:35:00,154.27,154.49,154.1,154.39,7733.0,147.2758,147.4859,147.1135,147.3904,7733.0
2022-02-28 13:40:00,154.43,154.71,154.43,154.71,7109.0,147.4286,147.6959,147.4286,147.6959,7109.0
2022-02-28 13:45:00,154.68,154.85,154.55,154.8,23434.0,147.6672,147.8295,147.5431,147.7818,23434.0
2022-02-28 13:50:00,154.91,155.11,154.85,154.99,10454.0,147.8868,148.0778,147.8295,147.9632,10454.0
2022-02-28 13:55:00,155.0,155.05,154.79,154.87,6557.0,147.9727,148.0205,147.7723,147.8486,6557.0
2022-02-28 14:00:00,154.74,154.79,154.15,154.17,12475.0,147.7245,147.7723,147.1613,147.1804,12475.0
2022-02-28 14:05:00,154.21,154.24,153.87,153.9,7166.0,147.2186,147.2472,146.894,146.9226,7166.0
2022-02-28 14:10:00,153.86,153.95,153.63,153.93,9418.0,146.8844,146.9703,146.6648,146.9512,9418.0
2022-02-28 14:15:00,154.0,154.19,153.82,154.14,7613.0,147.0181,147.1995,146.8462,147.1517,7613.0
2022-02-28 14:20:00,154.14,154.23,153.85,153.85,12239.0,147.1517,147.2376,146.8749,146.8749,12239.0
2022-02-28 14:25:00,153.9,154.06,153.75,153.97,7795.0,146.9226,147.0754,146.7794,146.9894,7795.0
2022-02-28 14:30:00,153.99,154.03,153.76,154.01,9647.0,147.0085,147.0467,146.789,147.0276,9647.0
2022-02-28 14:35:00,154.03,154.28,153.97,154.12,7685.0,147.0467,147.2854,146.9894,147.1326,7685.0
2022-02-28 14:40:00,154.13,154.63,154.02,154.53,38491.0,147.1422,147.6195,147.0372,147.524,38491.0
2022-02-28 14:45:00,154.49,154.52,154.21,154.31,6475.0,147.4859,147.5145,147.2186,147.314,6475.0
2022-02-28 14:50:00,154.39,154.47,154.25,154.35,9181.0,147.3904,147.4668,147.2567,147.3522,9181.0
2022-02-28 14:55:00,154.31,154.59,154.31,154.36,14145.0,147.314,147.5813,147.314,147.3618,14145.0
2022-02-28 15:00:00,154.32,154.5,154.31,154.33,18340.0,147.3236,147.4954,147.314,147.3331,18340.0
2022-02-28 15:05:00,154.33,154.43,153.93,154.43,21172.0,147.3331,147.4286,146.9512,147.4286,21172.0
2022-02-28 15:10:00,154.41,154.46,154.1,154.46,13398.0,147.4095,147.4572,147.1135,147.4572,13398.0
2022-02-28 15:15:00,154.49,154.6,154.21,154.57,12357.0,147.4859,147.5909,147.2186,147.5622,12357.0
2022-02-28 15:20:00,154.51,154.93,154.51,154.77,6981.0,147.505,147.9059,147.505,147.7532,6981.0
2022-02-28 15:25:00,154.73,154.77,154.56,154.56,8315.0,147.715,147.7532,147.5527,147.5527,8315.0
2022-02-28 15:30:00,154.55,154.55,154.31,154.33,10962.0,147.5431,147.5431,147.314,147.3331,10962.0
2022-02-28 15:35:00,154.3,154.36,154.01,154.03,22573.0,147.3045,147.3618,147.0276,147.0467,22573.0
2022-02-28 15:40:00,154.1,154.7,154.1,154.65,25127.0,147.1135,147.6863,147.1135,147.6386,25127.0
2022-02-28 15:45:00,154.66,155.31,154.66,155.23,32307.0,147.6482,148.2687,147.6482,148.1923,32307.0
2022-02-28 15:50:00,155.15,155.35,154.88,155.24,34177.0,148.1159,148.3069,147.8582,148.2019,34177.0
2022-02-28 15:55:00,155.26,155.53,155.12,155.4,107823.0,148.2209,148.4787,148.0873,148.3546,107823.0
2022-03-01 09:30:00,155.12,155.64,154.75,155.46,59556.0,148.0873,148.5837,147.7341,148.4119,59556.0
2022-03-01 09:35:00,155.49,156.39,155.35,156.12,15156.0,148.4405,149.2997,148.3069,149.042,15156.0
2022-03-01 09:40:00,156.12,156.36,155.69,156.18,8915.0,149.042,149.2711,148.6315,149.0992,8915.0
2022-03-01 09:45:00,156.3,156.36,155.68,156.05,10377.0,149.2138,149.2711,148.6219,148.9751,10377.0
2022-03-01 09:50:00,156.06,156.06,155.06,155.37,11359.0,148.9847,148.9847,148.03,148.326,11359.0
2022-03-01 09:55:00,155.38,155.66,155.06,155.21,11647.0,148.3355,148.6028,148.03,148.1732,11647.0
2022-03-01 10:00:00,155.36,155.94,155.04,155.3,11096.0,148.3164,148.8701,148.0109,148.2591,11096.0
2022-03-01 10:05:00,155.29,155.74,155.13,155.35,14496.0,148.2496,148.6792,148.0968,148.3069,14496.0
2022-03-01 10:10:00,155.35,155.49,155.14,155.3,16090.0,148.3069,148.4405,148.1064,148.2591,16090.0
2022-03-01 10:15:00,155.23,155.61,155.16,155.49,13798.0,148.1923,148.5551,148.1255,148.4405,13798.0
2022-03-01 10:20:00,155.56,155.86,155.04,155.26,17552.0,148.5073,148.7937,148.0109,148.2209,17552.0
2022-03-01 10:25:00,155.31,155.39,154.77,154.95,7809.0,148.2687,148.3451,147.7532,147.925,7809.0
2022-03-01 10:30:00,155.0,155.0,154.34,154.34,10624.0,147.9727,147.9727,147.3427,147.3427,10624.0
2022-03-01 10:35:00,154.44,154.66,154.25,154.25,9042.0,147.4381,147.6482,147.2567,147.2567,9042.0
2022-03-01 10:40:00,154.2,154.27,153.54,153.64,10051.0,147.209,147.2758,146.5789,146.6744,10051.0
2022-03-01 10:45:00,153.57,153.92,153.49,153.8,11392.0,146.6076,146.9417,146.5312,146.8271,11392.0
2022-03-01 10:50:00,153.79,154.09,153.74,154.09,17199.0,146.8176,147.104,146.7699,147.104,17199.0
2022-03-01 10:55:00,154.0,154.1,153.86,153.94,9833.0,147.0181,147.1135,146.8844,146.9608,9833.0
2022-03-01 11:00:00,153.94,154.88,153.94,154.63,6737.0,146.9608,147.8582,146.9608,147.6195,6737.0
2022-03-01 11:05:00,154.73,154.83,154.5,154.56,5705.0,147.715,147.8104,147.4954,147.5527,5705.0
2022-03-01 11:10:00,154.56,154.82,154.52,154.82,26074.0,147.5527,147.8009,147.5145,147.8009,26074.0
2022-03-01 11:15:00,154.82,154.89,154.58,154.58,17981.0,147.8009,147.8677,147.5718,147.5718,17981.0
2022-03-01 11:20:00,154.62,155.06,154.58,155.03,9649.0,147.61,148.03,147.5718,148.0014,9649.0
2022-03-01 11:25:00,155.0,155.08,154.67,155.07,19616.0,147.9727,148.0491,147.6577,148.0396,19616.0
2022-03-01 11:30:00,155.05,155.1,154.71,154.82,20574.0,148.0205,148.0682,147.6959,147.8009,20574.0
2022-03-01 11:35:00,154.78,154.8,154.31,154.43,6850.0,147.7627,147.7818,147.314,147.4286,6850.0
2022-03-01 11:40:00,154.46,154.76,154.37,154.43,9334.0,147.4572,147.7436,147.3713,147.4286,9334.0
2022-03-01 11:45:00,154.43,154.43,153.96,154.1,11975.0,147.4286,147.4286,146.9799,147.1135,11975.0
2022-03-01 11:50:00,154.17,154.21,153.75,153.81,5117.0,147.1804,147.2186,146.7794,146.8367,5117.0
2022-03-01 11:55:00,153.74,153.86,153.51,153.75,8292.0,146.7699,146.8844,146.5503,146.7794,8292.0
2022-03-01 12:00:00,153.69,153.8,153.45,153.53,11424.0,146.7221,146.8271,146.493,146.5694,11424.0
2022-03-01 12:05:00,153.65,153.68,153.2,153.34,6622.0,146.6839,146.7126,146.2543,146.388,6622.0
2022-03-01 12:10:00,153.34,153.68,153.22,153.68,7280.0,146.388,146.7126,146.2734,146.7126,7280.0
2022-03-01 12:15:00,153.64,154.23,153.53,154.1,11984.0,146.6744,147.2376,146.5694,147.1135,11984.0
2022-03-01 12:20:00,154.21,154.32,154.13,154.27,8607.0,147.2186,147.3236,147.1422,147.2758,8607.0
2022-03-01 12:25:00,154.29,154.46,154.25,154.35,9410.0,147.2949,147.4572,147.2567,147.3522,9410.0
2022-03-01 12:30:00,154.37,154.78,154.26,154.63,10248.0,147.3713,147.7627,147.2663,147.6195,10248.0
2022-03-01 12:35:00,154.65,154.71,154.47,154.61,9302.0,147.6386,147.6959,147.4668,147.6004,9302.0
2022-03-01 12:40:00,154.63,154.88,154.56,154.86,17012.0,147.6195,147.8582,147.5527,147.8391,17012.0
2022-03-01 12:45:00,154.86,154.95,154.66,154.85,12337.0,147.8391,147.925,147.6482,147.8295,12337.0
2022-03-01 12:50:00,154.87,155.08,154.8,154.88,11701.0,147.8486,148.0491,147.7818,147.8582,11701.0
2022-03-01 12:55:00,154.9,155.09,154.76,155.04,13507.0,147.8773,148.0587,147.7436,148.0109,13507.0
2022-03-01 13:00:00,154.99,155.19,154.86,155.19,14960.0,147.9632,148.1541,147.8391,148.1541,14960.0
2022-03-01 13:05:00,155.2,155.2,154.74,154.87,8845.0,148.1637,148.1637,147.7245,147.8486,8845.0
2022-03-01 13:10:00,154.91,154.97,154.69,154.82,20413.0,147.8868,147.9441,147.6768,147.8009,20413.0
2022-03-01 13:15:00,154.79,154.79,154.62,154.62,11131.0,147.7723,147.7723,147.61,147.61,11131.0
2022-03-01 13:20:00,154.68,154.71,154.24,154.25,6975.0,147.6672,147.6959,147.2472,147.2567,6975.0
2022-03-01 13:25:00,154.28,154.47,154.21,154.34,12012.0,147.2854,147.4668,147.2186,147.3427,12012.0
2022-03-01 13:30:00,154.35,154.42,154.08,154.11,9050.0,147.3522,147.419,147.0944,147.1231,9050.0
2022-03-01 13:35:00,154.04,154.38,153.95,154.35,14043.0,147.0563,147.3808,146.9703,147.3522,14043.0
2022-03-01 13:40:00,154.33,154.44,154.21,154.34,10523.0,147.3331,147.4381,147.2186,147.3427,10523.0
2022-03-01 13:45:00,154.32,154.5,154.04,154.05,7873.0,147.3236,147.4954,147.0563,147.0658,7873.0
2022-03-01 13:50:00,154.09,154.3,154.01,154.26,10779.0,147.104,147.3045,147.0276,147.2663,10779.0
2022-03-01 13:55:00,154.22,154.29,154.11,154.16,16273.0,147.2281,147.2949,147.1231,147.1708,16273.0
2022-03-01 14:00:00,154.16,154.16,153.78,153.95,9814.0,147.1708,147.1708,146.808,146.9703,9814.0
2022-03-01 14:05:00,153.94,154.07,153.87,153.91,13269.0,146.9608,147.0849,146.894,146.9322,13269.0
2022-03-01 14:10:00,153.91,153.91,153.59,153.79,18958.0,146.9322,146.9322,146.6267,146.8176,18958.0
2022-03-01 14:15:00,153.77,154.14,153.56,154.07,13972.0,146.7985,147.1517,146.598,147.0849,13972.0
2022-03-01 14:20:00,154.06,154.42,153.98,154.31,11089.0,147.0754,147.419,146.999,147.314,11089.0
2022-03-01 14:25:00,154.33,154.57,154.27,154.48,14624.0,147.3331,147.5622,147.2758,147.4763,14624.0
2022-03-01 14:30:00,154.53,154.54,154.34,154.4,10783.0,147.524,147.5336,147.3427,147.3999,10783.0
2022-03-01 14:35:00,154.42,154.79,154.4,154.79,8516.0,147.419,147.7723,147.3999,147.7723,8516.0
2022-03-01 14:40:00,154.82,154.89,154.7,154.76,8999.0,147.8009,147.8677,147.6863,147.7436,8999.0
2022-03-01 14:45:00,154.74,154.75,154.35,154.47,16118.0,147.7245,147.7341,147.3522,147.4668,16118.0
2022-03-01 14:50:00,154.48,154.48,154.09,154.15,11410.0,147.4763,147.4763,147.104,147.1613,11410.0
2022-03-01 14:55:00,154.16,154.24,153.95,154.13,18358.0,147.1708,147.2472,146.9703,147.1422,18358.0
2022-03-01 15:00:00,154.13,154.55,154.04,154.55,21971.0,147.1422,147.5431,147.0563,147.5431,21971.0
2022-03-01 15:05:00,154.59,154.77,154.38,154.61,30262.0,147.5813,147.7532,147.3808,147.6004,30262.0
2022-03-01 15:10:00,154.62,154.63,154.29,154.46,10163.0,147.61,147.6195,147.2949,147.4572,10163.0
2022-03-01 15:15:00,154.46,154.46,153.97,154.03,9132.0,147.4572,147.4572,146.9894,147.0467,9132.0
2022-03-01 15:20:00,154.05,154.24,153.91,154.23,16440.0,147.0658,147.2472,146.9322,147.2376,16440.0
2022-03-01 15:25:00,154.17,154.45,154.14,154.26,12743.0,147.1804,147.4477,147.1517,147.2663,12743.0
2022-03-01 15:30:00,154.16,154.21,153.89,154.14,18232.0,147.1708,147.2186,146.9131,147.1517,18232.0
2022-03-01 15:35:00,154.09,154.21,153.98,154.03,13913.0,147.104,147.2186,146.999,147.0467,13913.0
2022-03-01 15:40:00,154.01,154.37,153.8,153.8,21630.0,147.0276,147.3713,146.8271,146.8271,21630.0
2022-03-01 15:45:00,153.72,153.9,153.54,153.61,45241.0,146.7508,146.9226,146.5789,146.6458,45241.0
2022-03-01 15:50:00,153.46,153.92,153.38,153.89,52803.0,146.5026,146.9417,146.4262,146.9131,52803.0
2022-03-01 15:55:00,153.82,153.99,153.57,153.73,185007.0,146.8462,147.0085,146.6076,146.7603,185007.0
2022-03-02 09:30:00,154.98,155.0,154.0,154.56,35596.0,147.9536,147.9727,147.0181,147.5527,35596.0
2022-03-02 09:35:00,154.59,154.59,154.14,154.14,9541.0,147.5813,147.5813,147.1517,147.1517,9541.0
2022-03-02 09:40:00,154.4,155.38,154.31,154.92,8555.0,147.3999,148.3355,147.314,147.8964,8555.0
2022-03-02 09:45:00,154.8,155.19,154.76,154.99,8489.0,147.7818,148.1541,147.7436,147.9632,8489.0
2022-03-02 09:50:00,155.0,155.09,154.67,154.85,7052.0,147.9727,148.0587,147.6577,147.8295,7052.0
2022-03-02 09:55:00,154.83,154.9,154.41,154.85,8653.0,147.8104,147.8773,147.4095,147.8295,8653.0
2022-03-02 10:00:00,154.85,154.95,154.67,154.75,7788.0,147.8295,147.925,147.6577,147.7341,7788.0
2022-03-02 10:05:00,154.75,154.85,154.25,154.3,8477.0,147.7341,147.8295,147.2567,147.3045,8477.0
2022-03-02 10:10:00,154.3,154.45,154.02,154.07,6507.0,147.3045,147.4477,147.0372,147.0849,6507.0
2022-03-02 10:15:00,154.03,154.22,153.97,154.16,6414.0,147.0467,147.2281,146.9894,147.1708,6414.0
2022-03-02 10:20:00,154.3,154.58,154.21,154.26,16095.0,147.3045,147.5718,147.2186,147.2663,16095.0
2022-03-02 10:25:00,154.27,154.9,154.06,154.67,6854.0,147.2758,147.8773,147.0754,147.6577,6854.0
2022-03-02 10:30:00,154.66,154.83,154.4,154.72,8047.0,147.6482,147.8104,147.3999,147.7054,8047.0
2022-03-02 10:35:00,154.64,155.12,154.62,154.86,8096.0,147.6291,148.0873,147.61,147.8391,8096.0
2022-03-02 10:40:00,154.91,155.06,154.84,155.06,5744.0,147.8868,148.03,147.82,148.03,5744.0
2022-03-02 10:45:00,155.08,155.14,154.73,155.09,5670.0,148.0491,148.1064,147.715,148.0587,5670.0
2022-03-02 10:50:00,155.04,155.04,154.48,154.53,7528.0,148.0109,148.0109,147.4763,147.524,7528.0
2022-03-02 10:55:00,154.57,154.98,154.56,154.95,8792.0,147.5622,147.9536,147.5527,147.925,8792.0
2022-03-02 11:00:00,154.99,155.51,154.76,155.31,9294.0,147.9632,148.4596,147.7436,148.2687,9294.0
2022-03-02 11:05:00,155.37,155.58,155.1,155.45,9366.0,148.326,148.5264,148.0682,148.4023,9366.0
2022-03-02 11:10:00,155.44,155.59,155.28,155.55,6726.0,148.3928,148.536,148.24,148.4978,6726.0
2022-03-02 11:15:00,155.54,155.61,155.38,155.48,7110.0,148.4883,148.5551,148.3355,148.431,7110.0
2022-03-02 11:20:00,155.47,155.54,155.32,155.45,5312.0,148.4214,148.4883,148.2782,148.4023,5312.0
2022-03-02 11:25:00,155.45,155.65,155.39,155.43,7093.0,148.4023,148.5933,148.3451,148.3832,7093.0
2022-03-02 11:30:00,155.38,155.95,155.38,155.83,9048.0,148.3355,148.8797,148.3355,148.7651,9048.0
2022-03-02 11:35:00,155.83,155.83,155.32,155.49,5684.0,148.7651,148.7651,148.2782,148.4405,5684.0
2022-03-02 11:40:00,155.73,155.76,155.28,155.28,5214.0,148.6696,148.6983,148.24,148.24,5214.0
2022-03-02 11:45:00,155.41,155.64,155.39,155.45,5047.0,148.3641,148.5837,148.3451,148.4023,5047.0
2022-03-02 11:50:00,155.46,155.58,155.35,155.35,5679.0,148.4119,148.5264,148.3069,148.3069,5679.0
2022-03-02 11:55:00,155.34,155.54,155.28,155.54,4986.0,148.2973,148.4883,148.24,148.4883,4986.0
2022-03-02 12:00:00,155.5,155.72,155.5,155.63,5574.0,148.4501,148.6601,148.4501,148.5742,5574.0
2022-03-02 12:05:00,155.59,155.8,155.4,155.72,4291.0,148.536,148.7365,148.3546,148.6601,4291.0
2022-03-02 12:10:00,155.72,155.98,155.68,155.68,5035.0,148.6601,148.9083,148.6219,148.6219,5035.0
2022-03-02 12:15:00,155.56,155.81,155.56,155.75,4460.0,148.5073,148.746,148.5073,148.6887,4460.0
2022-03-02 12:20:00,155.75,155.9,155.72,155.8,5777.0,148.6887,148.8319,148.6601,148.7365,5777.0
2022-03-02 12:25:00,155.75,156.07,155.61,155.99,6646.0,148.6887,148.9942,148.5551,148.9179,6646.0
2022-03-02 12:30:00,155.99,156.12,155.88,156.03,3620.0,148.9179,149.042,148.8128,148.956,3620.0
2022-03-02 12:35:00,155.99,155.99,155.8,155.94,5077.0,148.9179,148.9179,148.7365,148.8701,5077.0
2022-03-02 12:40:00,155.96,156.11,155.82,156.08,7484.0,148.8892,149.0324,148.7556,149.0038,7484.0
2022-03-02 12:45:00,156.06,156.07,155.78,155.94,14980.0,148.9847,148.9942,148.7174,148.8701,14980.0
2022-03-02 12:50:00,155.94,156.08,155.75,156.07,6413.0,148.8701,149.0038,148.6887,148.9942,6413.0
2022-03-02 12:55:00,156.05,156.12,155.92,156.1,9684.0,148.9751,149.042,148.851,149.0229,9684.0
2022-03-02 13:00:00,156.13,156.3,156.13,156.3,2700.0,149.0515,149.2138,149.0515,149.2138,2700.0
2022-03-02 13:05:00,156.26,156.36,156.17,156.34,19704.0,149.1756,149.2711,149.0897,149.252,19704.0
2022-03-02 13:10:00,156.36,156.56,156.26,156.31,7025.0,149.2711,149.462,149.1756,149.2233,7025.0
2022-03-02 13:15:00,156.35,156.36,156.22,156.24,5256.0,149.2615,149.2711,149.1374,149.1565,5256.0
2022-03-02 13:20:00,156.21,156.29,156.08,156.08,4421.0,149.1279,149.2043,149.0038,149.0038,4421.0
2022-03-02 13:25:00,156.13,156.3,156.13,156.21,4954.0,149.0515,149.2138,149.0515,149.1279,4954.0
2022-03-02 13:30:00,156.2,156.37,156.19,156.32,5748.0,149.1183,149.2806,149.1088,149.2329,5748.0
2022-03-02 13:35:00,156.35,156.35,156.17,156.3,6195.0,149.2615,149.2615,149.0897,149.2138,6195.0
2022-03-02 13:40:00,156.31,156.31,156.02,156.14,5765.0,149.2233,149.2233,148.9465,149.0611,5765.0
2022-03-02 13:45:00,156.11,156.11,155.97,155.99,16735.0,149.0324,149.0324,148.8988,148.9179,16735.0
2022-03-02 13:50:00,156.04,156.19,156.03,156.19,4426.0,148.9656,149.1088,148.956,149.1088,4426.0
2022-03-02 13:55:00,156.21,156.31,156.03,156.15,7474.0,149.1279,149.2233,148.956,149.0706,7474.0
2022-03-02 14:00:00,156.15,156.28,156.04,156.28,5644.0,149.0706,149.1947,148.9656,149.1947,5644.0
2022-03-02 14:05:00,156.28,156.44,156.27,156.32,4993.0,149.1947,149.3475,149.1852,149.2329,4993.0
2022-03-02 14:10:00,156.32,156.47,156.29,156.29,7282.0,149.2329,149.3761,149.2043,149.2043,7282.0
2022-03-02 14:15:00,156.31,156.33,156.22,156.26,5852.0,149.2233,149.2424,149.1374,149.1756,5852.0
2022-03-02 14:20:00,156.34,156.34,155.95,156.09,9003.0,149.252,149.252,148.8797,149.0133,9003.0
2022-03-02 14:25:00,156.08,156.13,155.87,156.13,18738.0,149.0038,149.0515,148.8033,149.0515,18738.0
2022-03-02 14:30:00,156.14,156.21,155.97,156.21,5402.0,149.0611,149.1279,148.8988,149.1279,5402.0
2022-03-02 14:35:00,156.2,156.24,156.04,156.04,6224.0,149.1183,149.1565,148.9656,148.9656,6224.0
2022-03-02 14:40:00,156.07,156.12,156.03,156.12,6206.0,148.9942,149.042,148.956,149.042,6206.0
2022-03-02 14:45:00,156.16,156.17,155.84,155.97,10304.0,149.0801,149.0897,148.7747,148.8988,10304.0
2022-03-02 14:50:00,156.01,156.09,155.64,155.68,6671.0,148.9369,149.0133,148.5837,148.6219,6671.0
2022-03-02 14:55:00,155.73,155.85,155.62,155.85,15446.0,148.6696,148.7842,148.5646,148.7842,15446.0
2022-03-02 15:00:00,155.87,156.11,155.83,156.0,8024.0,148.8033,149.0324,148.7651,148.9274,8024.0
2022-03-02 15:05:00,155.94,156.07,155.78,155.81,12165.0,148.8701,148.9942,148.7174,148.746,12165.0
2022-03-02 15:10:00,155.81,156.12,155.81,155.99,11613.0,148.746,149.042,148.746,148.9179,11613.0
2022-03-02 15:15:00,155.95,156.2,155.75,156.17,19186.0,148.8797,149.1183,148.6887,149.0897,19186.0
2022-03-02 15:20:00,156.12,156.14,155.91,156.08,7879.0,149.042,149.0611,148.8415,149.0038,7879.0
2022-03-02 15:25:00,156.08,156.16,155.81,156.09,10206.0,149.0038,149.0801,148.746,149.0133,10206.0
2022-03-02 15:30:00,156.07,156.22,156.01,156.15,13856.0,148.9942,149.1374,148.9369,149.0706,13856.0
2022-03-02 15:35:00,156.14,156.15,155.99,156.0,12018.0,149.0611,149.0706,148.9179,148.9274,12018.0
2022-03-02 15:40:00,156.02,156.07,155.92,155.92,13922.0,148.9465,148.9942,148.851,148.851,13922.0
2022-03-02 15:45:00,155.98,156.25,155.95,156.21,25158.0,148.9083,149.1661,148.8797,149.1279,25158.0
2022-03-02 15:50:00,156.21,156.39,156.02,156.05,73625.0,149.1279,149.2997,148.9465,148.9751,73625.0
2022-03-02 15:55:00,156.0,156.0,155.38,155.56,115522.0,148.9274,148.9274,148.3355,148.5073,115522.0
2022-03-03 09:30:00,156.43,156.95,156.43,156.59,31340.0,149.3379,149.8343,149.3379,149.4907,31340.0
2022-03-03 09:35:00,156.42,156.88,156.42,156.74,4846.0,149.3284,149.7675,149.3284,149.6339,4846.0
2022-03-03 09:40:00,156.9,157.22,156.89,156.9,10784.0,149.7866,150.0921,149.7771,149.7866,10784.0
2022-03-03 09:45:00,156.94,157.34,156.63,156.68,8521.0,149.8248,150.2066,149.5288,149.5766,8521.0
2022-03-03 09:50:00,156.67,156.82,156.39,156.43,3304.0,149.567,149.7102,149.2997,149.3379,3304.0
2022-03-03 09:55:00,156.52,156.82,156.45,156.45,7026.0,149.4238,149.7102,149.357,149.357,7026.0
2022-03-03 10:00:00,156.65,156.77,156.49,156.57,6817.0,149.5479,149.6625,149.3952,149.4716,6817.0
2022-03-03 10:05:00,156.58,156.61,156.29,156.49,8366.0,149.4811,149.5097,149.2043,149.3952,8366.0
2022-03-03 10:10:00,156.49,156.63,156.28,156.62,6486.0,149.3952,149.5288,149.1947,149.5193,6486.0
2022-03-03 10:15:00,156.57,156.72,156.39,156.46,5803.0,149.4716,149.6148,149.2997,149.3665,5803.0
2022-03-03 10:20:00,156.46,156.46,156.04,156.06,3780.0,149.3665,149.3665,148.9656,148.9847,3780.0
2022-03-03 10:25:00,156.05,156.32,155.94,156.2,5096.0,148.9751,149.2329,148.8701,149.1183,5096.0
2022-03-03 10:30:00,156.19,156.23,156.0,156.0,3005.0,149.1088,149.147,148.9274,148.9274,3005.0
2022-03-03 10:35:00,156.08,156.19,155.89,155.94,4734.0,149.0038,149.1088,148.8224,148.8701,4734.0
2022-03-03 10:40:00,156.0,156.03,155.79,155.8,7280.0,148.9274,148.956,148.7269,148.7365,7280.0
2022-03-03 10:45:00,155.85,155.91,155.68,155.83,4403.0,148.7842,148.8415,148.6219,148.7651,4403.0
2022-03-03 10:50:00,155.68,155.68,155.43,155.44,7146.0,148.6219,148.6219,148.3832,148.3928,7146.0
2022-03-03 10:55:00,155.46,155.56,155.31,155.32,4712.0,148.4119,148.5073,148.2687,148.2782,4712.0
2022-03-03 11:00:00,155.31,155.5,155.3,155.49,7148.0,148.2687,148.4501,148.2591,148.4405,7148.0
2022-03-03 11:05:00,155.51,155.65,155.32,155.5,4178.0,148.4596,148.5933,148.2782,148.4501,4178.0
2022-03-03 11:10:00,155.47,155.61,155.33,155.39,5723.0,148.4214,148.5551,148.2878,148.3451,5723.0
2022-03-03 11:15:00,155.34,155.68,155.23,155.66,5028.0,148.2973,148.6219,148.1923,148.6028,5028.0
2022-03-03 11:20:00,155.7,156.0,155.69,155.84,19052.0,148.641,148.9274,148.6315,148.7747,19052.0
2022-03-03 11:25:00,155.87,156.19,155.87,156.13,5256.0,148.8033,149.1088,148.8033,149.0515,5256.0
2022-03-03 11:30:00,156.17,156.21,156.01,156.03,4481.0,149.0897,149.1279,148.9369,148.956,4481.0
2022-03-03 11:35:00,156.01,156.04,155.84,156.03,6636.0,148.9369,148.9656,148.7747,148.956,6636.0
2022-03-03 11:40:00,155.99,156.11,155.83,156.01,7144.0,148.9179,149.0324,148.7651,148.9369,7144.0
2022-03-03 11:45:00,155.99,156.07,155.78,155.84,5019.0,148.9179,148.9942,148.7174,148.7747,5019.0
2022-03-03 11:50:00,155.9,156.02,155.74,155.94,3419.0,148.8319,148.9465,148.6792,148.8701,3419.0
2022-03-03 11:55:00,155.96,156.22,155.76,155.94,7873.0,148.8892,149.1374,148.6983,148.8701,7873.0
2022-03-03 12:00:00,155.94,156.06,155.85,156.06,2278.0,148.8701,148.9847,148.7842,148.9847,2278.0
2022-03-03 12:05:00,156.0,156.11,155.91,156.11,11052.0,148.9274,149.0324,148.8415,149.0324,11052.0
2022-03-03 12:10:00,156.14,156.27,156.04,156.05,3727.0,149.0611,149.1852,148.9656,148.9751,3727.0
2022-03-03 12:15:00,156.05,156.26,156.05,156.16,3493.0,148.9751,149.1756,148.9751,149.0801,3493.0
2022-03-03 12:20:00,156.09,156.18,156.02,156.02,4873.0,149.0133,149.0992,148.9465,148.9465,4873.0
2022-03-03 12:25:00,156.03,156.08,155.79,155.84,6696.0,148.956,149.0038,148.7269,148.7747,6696.0
2022-03-03 12:30:00,155.84,156.49,155.84,156.3,12602.0,148.7747,149.3952,148.7747,149.2138,12602.0
2022-03-03 12:35:00,156.36,156.86,156.36,156.49,3224.0,149.2711,149.7484,149.2711,149.3952,3224.0
2022-03-03 12:40:00,156.38,156.38,156.17,156.37,4121.0,149.2902,149.2902,149.0897,149.2806,4121.0
2022-03-03 12:45:00,156.38,156.52,156.18,156.33,5374.0,149.2902,149.4238,149.0992,149.2424,5374.0
2022-03-03 12:50:00,156.45,156.45,156.13,156.25,3014.0,149.357,149.357,149.0515,149.1661,3014.0
2022-03-03 12:55:00,156.28,156.41,156.19,156.32,3391.0,149.1947,149.3188,149.1088,149.2329,3391.0
2022-03-03 13:00:00,156.31,156.34,156.08,156.33,5158.0,149.2233,149.252,149.0038,149.2424,5158.0
2022-03-03 13:05:00,156.27,156.45,156.13,156.23,5809.0,149.1852,149.357,149.0515,149.147,5809.0
2022-03-03 13:10:00,156.18,156.52,156.18,156.33,3216.0,149.0992,149.4238,149.0992,149.2424,3216.0
2022-03-03 13:15:00,156.4,156.53,156.36,156.53,4807.0,149.3093,149.4334,149.2711,149.4334,4807.0
2022-03-03 13:20:00,156.53,156.55,156.38,156.55,5027.0,149.4334,149.4525,149.2902,149.4525,5027.0
2022-03-03 13:25:00,156.59,156.62,156.48,156.62,3381.0,149.4907,149.5193,149.3856,149.5193,3381.0
2022-03-03 13:30:00,156.62,156.62,156.21,156.29,7373.0,149.5193,149.5193,149.1279,149.2043,7373.0
2022-03-03 13:35:00,156.49,156.57,156.44,156.54,3105.0,149.3952,149.4716,149.3475,149.4429,3105.0
2022-03-03 13:40:00,156.54,156.54,156.3,156.45,5269.0,149.4429,149.4429,149.2138,149.357,5269.0
2022-03-03 13:45:00,156.45,156.52,156.35,156.48,5398.0,149.357,149.4238,149.2615,149.3856,5398.0
2022-03-03 13:50:00,156.63,156.7,156.52,156.66,6953.0,149.5288,149.5957,149.4238,149.5575,6953.0
2022-03-03 13:55:00,156.8,156.95,156.77,156.82,8266.0,149.6911,149.8343,149.6625,149.7102,8266.0
2022-03-03 14:00:00,156.85,156.99,156.79,156.89,6758.0,149.7389,149.8725,149.6816,149.7771,6758.0
2022-03-03 14:05:00,156.91,157.13,156.85,157.02,4291.0,149.7961,150.0062,149.7389,149.9012,4291.0
2022-03-03 14:10:00,157.05,157.43,156.88,157.43,7626.0,149.9298,150.2926,149.7675,150.2926,7626.0
2022-03-03 14:15:00,157.43,157.45,157.22,157.42,4606.0,150.2926,150.3117,150.0921,150.283,4606.0
2022-03-03 14:20:00,157.42,157.42,157.15,157.29,7348.0,150.283,150.283,150.0253,150.1589,7348.0
2022-03-03 14:25:00,157.34,157.54,157.33,157.43,8366.0,150.2066,150.3976,150.1971,150.2926,8366.0
2022-03-03 14:30:00,157.45,157.47,156.98,157.0,36354.0,150.3117,150.3308,149.863,149.8821,36354.0
2022-03-03 14:35:00,157.07,157.09,156.8,156.86,11422.0,149.9489,149.968,149.6911,149.7484,11422.0
2022-03-03 14:40:00,156.88,157.02,156.62,156.67,12093.0,149.7675,149.9012,149.5193,149.567,12093.0
2022-03-03 14:45:00,156.63,156.63,156.4,156.43,5425.0,149.5288,149.5288,149.3093,149.3379,5425.0
2022-03-03 14:50:00,156.47,156.5,156.13,156.2,10622.0,149.3761,149.4047,149.0515,149.1183,10622.0
2022-03-03 14:55:00,156.26,156.32,156.11,156.31,10536.0,149.1756,149.2329,149.0324,149.2233,10536.0
2022-03-03 15:00:00,156.25,156.25,155.82,155.85,12777.0,149.1661,149.1661,148.7556,148.7842,12777.0
2022-03-03 15:05:00,155.86,156.04,155.74,155.88,9315.0,148.7937,148.9656,148.6792,148.8128,9315.0
2022-03-03 15:10:00,155.88,156.05,155.81,156.02,13081.0,148.8128,148.9751,148.746,148.9465,13081.0
2022-03-03 15:15:00,155.99,156.25,155.98,156.15,7896.0,148.9179,149.1661,148.9083,149.0706,7896.0
2022-03-03 15:20:00,156.08,156.15,155.94,156.05,9594.0,149.0038,149.0706,148.8701,148.9751,9594.0
2022-03-03 15:25:00,156.12,156.31,156.07,156.25,5631.0,149.042,149.2233,148.9942,149.1661,5631.0
2022-03-03 15:30:00,156.18,156.18,155.89,155.89,10609.0,149.0992,149.0992,148.8224,148.8224,10609.0
2022-03-03 15:35:00,155.89,156.05,155.75,156.03,12117.0,148.8224,148.9751,148.6887,148.956,12117.0
2022-03-03 15:40:00,156.06,156.06,155.62,155.7,13346.0,148.9847,148.9847,148.5646,148.641,13346.0
2022-03-03 15:45:00,155.63,155.75,155.45,155.63,16946.0,148.5742,148.6887,148.4023,148.5742,16946.0
2022-03-03 15:50:00,155.63,155.9,155.55,155.65,35327.0,148.5742,148.8319,148.4978,148.5933,35327.0
2022-03-03 15:55:00,155.68,155.89,155.45,155.89,103967.0,148.6219,148.8224,148.4023,148.8224,103967.0
2022-03-04 09:30:00,154.43,154.83,153.64,153.97,69374.0,147.4286,147.8104,146.6744,146.9894,69374.0
2022-03-04 09:35:00,154.15,154.17,153.36,153.36,10227.0,147.1613,147.1804,146.4071,146.4071,10227.0
2022-03-04 09:40:00,153.18,153.68,153.08,153.42,7568.0,146.2353,146.7126,146.1398,146.4644,7568.0
2022-03-04 09:45:00,153.5,153.57,153.02,153.06,7295.0,146.5407,146.6076,146.0825,146.1207,7295.0
2022-03-04 09:50:00,153.0,153.66,153.0,153.53,6944.0,146.0634,146.6935,146.0634,146.5694,6944.0
2022-03-04 09:55:00,153.45,154.14,153.32,154.14,16163.0,146.493,147.1517,146.3689,147.1517,16163.0
2022-03-04 10:00:00,154.2,154.49,154.16,154.16,10335.0,147.209,147.4859,147.1708,147.1708,10335.0
2022-03-04 10:05:00,154.13,154.19,153.6,153.61,6169.0,147.1422,147.1995,146.6362,146.6458,6169.0
2022-03-04 10:10:00,153.67,153.75,153.32,153.75,7919.0,146.703,146.7794,146.3689,146.7794,7919.0
2022-03-04 10:15:00,153.71,154.12,153.61,153.77,9032.0,146.7412,147.1326,146.6458,146.7985,9032.0
2022-03-04 10:20:00,153.97,154.18,153.9,154.18,5669.0,146.9894,147.1899,146.9226,147.1899,5669.0
2022-03-04 10:25:00,154.13,154.3,153.91,154.12,5286.0,147.1422,147.3045,146.9322,147.1326,5286.0
2022-03-04 10:30:00,154.19,154.4,154.04,154.3,5994.0,147.1995,147.3999,147.0563,147.3045,5994.0
2022-03-04 10:35:00,154.25,154.61,154.24,154.49,3695.0,147.2567,147.6004,147.2472,147.4859,3695.0
2022-03-04 10:40:00,154.43,154.45,154.15,154.19,6809.0,147.4286,147.4477,147.1613,147.1995,6809.0
2022-03-04 10:45:00,154.13,154.32,153.96,154.24,6052.0,147.1422,147.3236,146.9799,147.2472,6052.0
2022-03-04 10:50:00,154.26,154.51,154.22,154.46,5618.0,147.2663,147.505,147.2281,147.4572,5618.0
2022-03-04 10:55:00,154.46,154.6,154.36,154.51,7284.0,147.4572,147.5909,147.3618,147.505,7284.0
2022-03-04 11:00:00,154.55,154.65,154.42,154.58,13684.0,147.5431,147.6386,147.419,147.5718,13684.0
2022-03-04 11:05:00,154.59,154.64,154.48,154.49,4871.0,147.5813,147.6291,147.4763,147.4859,4871.0
2022-03-04 11:10:00,154.48,154.8,154.43,154.8,8100.0,147.4763,147.7818,147.4286,147.7818,8100.0
2022-03-04 11:15:00,154.75,154.91,154.69,154.84,9284.0,147.7341,147.8868,147.6768,147.82,9284.0
2022-03-04 11:20:00,154.73,154.9,154.65,154.89,3340.0,147.715,147.8773,147.6386,147.8677,3340.0
2022-03-04 11:25:00,154.89,155.1,154.74,155.04,24918.0,147.8677,148.0682,147.7245,148.0109,24918.0
2022-03-04 11:30:00,154.99,155.13,154.63,154.86,16474.0,147.9632,148.0968,147.6195,147.8391,16474.0
2022-03-04 11:35:00,154.86,155.19,154.5,155.19,7828.0,147.8391,148.1541,147.4954,148.1541,7828.0
2022-03-04 11:40:00,155.22,155.3,155.08,155.09,6344.0,148.1828,148.2591,148.0491,148.0587,6344.0
2022-03-04 11:45:00,155.19,155.23,154.9,154.9,5501.0,148.1541,148.1923,147.8773,147.8773,5501.0
2022-03-04 11:50:00,154.93,155.08,154.86,154.87,5534.0,147.9059,148.0491,147.8391,147.8486,5534.0
2022-03-04 11:55:00,154.87,155.01,154.87,154.94,4830.0,147.8486,147.9823,147.8486,147.9155,4830.0
2022-03-04 12:00:00,154.89,155.02,154.74,154.99,5203.0,147.8677,147.9918,147.7245,147.9632,5203.0
2022-03-04 12:05:00,154.97,155.14,154.94,155.14,3771.0,147.9441,148.1064,147.9155,148.1064,3771.0
2022-03-04 12:10:00,155.15,155.65,155.15,155.65,3005.0,148.1159,148.5933,148.1159,148.5933,3005.0
2022-03-04 12:15:00,155.7,155.93,155.67,155.81,4488.0,148.641,148.8606,148.6124,148.746,4488.0
2022-03-04 12:20:00,155.76,155.8,155.57,155.63,3586.0,148.6983,148.7365,148.5169,148.5742,3586.0
2022-03-04 12:25:00,155.57,156.06,155.52,156.04,12235.0,148.5169,148.9847,148.4692,148.9656,12235.0
2022-03-04 12:30:00,155.99,155.99,155.71,155.71,3560.0,148.9179,148.9179,148.6505,148.6505,3560.0
2022-03-04 12:35:00,155.71,156.02,155.68,155.93,14073.0,148.6505,148.9465,148.6219,148.8606,14073.0
2022-03-04 12:40:00,155.92,155.94,155.7,155.81,3916.0,148.851,148.8701,148.641,148.746,3916.0
2022-03-04 12:45:00,155.82,155.95,155.77,155.93,5140.0,148.7556,148.8797,148.7078,148.8606,5140.0
2022-03-04 12:50:00,156.0,156.24,155.92,156.11,3748.0,148.9274,149.1565,148.851,149.0324,3748.0
2022-03-04 12:55:00,156.19,156.41,156.15,156.34,16402.0,149.1088,149.3188,149.0706,149.252,16402.0
2022-03-04 13:00:00,156.42,156.59,156.42,156.55,4913.0,149.3284,149.4907,149.3284,149.4525,4913.0
2022-03-04 13:05:00,156.61,156.75,156.51,156.71,2528.0,149.5097,149.6434,149.4143,149.6052,2528.0
2022-03-04 13:10:00,156.64,156.64,156.41,156.41,3898.0,149.5384,149.5384,149.3188,149.3188,3898.0
2022-03-04 13:15:00,156.37,156.47,156.17,156.26,5478.0,149.2806,149.3761,149.0897,149.1756,5478.0
2022-03-04 13:20:00,156.33,156.37,156.03,156.08,4990.0,149.2424,149.2806,148.956,149.0038,4990.0
2022-03-04 13:25:00,156.08,156.23,156.06,156.22,4713.0,149.0038,149.147,148.9847,149.1374,4713.0
2022-03-04 13:30:00,156.22,156.38,156.2,156.25,7136.0,149.1374,149.2902,149.1183,149.1661,7136.0
2022-03-04 13:35:00,156.24,156.28,156.11,156.19,10829.0,149.1565,149.1947,149.0324,149.1088,10829.0
2022-03-04 13:40:00,156.19,156.19,155.74,155.88,6914.0,149.1088,149.1088,148.6792,148.8128,6914.0
2022-03-04 13:45:00,155.86,155.93,155.82,155.82,3688.0,148.7937,148.8606,148.7556,148.7556,3688.0
2022-03-04 13:50:00,155.82,155.93,155.79,155.82,3504.0,148.7556,148.8606,148.7269,148.7556,3504.0
2022-03-04 13:55:00,155.92,155.94,155.6,155.74,6129.0,148.851,148.8701,148.5455,148.6792,6129.0
2022-03-04 14:00:00,155.81,155.91,155.44,155.76,6842.0,148.746,148.8415,148.3928,148.6983,6842.0
2022-03-04 14:05:00,155.72,155.82,155.67,155.8,4250.0,148.6601,148.7556,148.6124,148.7365,4250.0
2022-03-04 14:10:00,155.76,155.76,155.52,155.64,5687.0,148.6983,148.6983,148.4692,148.5837,5687.0
2022-03-04 14:15:00,155.67,155.72,155.53,155.65,6310.0,148.6124,148.6601,148.4787,148.5933,6310.0
2022-03-04 14:20:00,155.56,156.03,155.5,156.0,5258.0,148.5073,148.956,148.4501,148.9274,5258.0
2022-03-04 14:25:00,156.02,156.09,155.83,156.0,7045.0,148.9465,149.0133,148.7651,148.9274,7045.0
2022-03-04 14:30:00,156.0,156.23,156.0,156.07,6239.0,148.9274,149.147,148.9274,148.9942,6239.0
2022-03-04 14:35:00,156.09,156.09,155.91,155.95,4340.0,149.0133,149.0133,148.8415,148.8797,4340.0
2022-03-04 14:40:00,155.95,155.95,155.48,155.53,4230.0,148.8797,148.8797,148.431,148.4787,4230.0
2022-03-04 14:45:00,155.53,155.62,155.47,155.55,6412.0,148.4787,148.5646,148.4214,148.4978,6412.0
2022-03-04 14:50:00,155.52,155.63,155.36,155.41,2607.0,148.4692,148.5742,148.3164,148.3641,2607.0
2022-03-04 14:55:00,155.38,155.52,155.11,155.23,6911.0,148.3355,148.4692,148.0778,148.1923,6911.0
2022-03-04 15:00:00,155.26,155.54,155.18,155.4,6341.0,148.2209,148.4883,148.1446,148.3546,6341.0
2022-03-04 15:05:00,155.44,155.51,155.34,155.43,4120.0,148.3928,148.4596,148.2973,148.3832,4120.0
2022-03-04 15:10:00,155.47,155.54,155.25,155.28,7498.0,148.4214,148.4883,148.2114,148.24,7498.0
2022-03-04 15:15:00,155.3,155.5,155.22,155.28,5773.0,148.2591,148.4501,148.1828,148.24,5773.0
2022-03-04 15:20:00,155.28,155.4,155.2,155.4,7244.0,148.24,148.3546,148.1637,148.3546,7244.0
2022-03-04 15:25:00,155.38,155.86,155.38,155.74,10329.0,148.3355,148.7937,148.3355,148.6792,10329.0
2022-03-04 15:30:00,155.74,155.86,155.62,155.75,9658.0,148.6792,148.7937,148.5646,148.6887,9658.0
2022-03-04 15:35:00,155.79,155.87,155.43,155.53,13155.0,148.7269,148.8033,148.3832,148.4787,13155.0
2022-03-04 15:40:00,155.59,155.89,155.55,155.74,47913.0,148.536,148.8224,148.4978,148.6792,47913.0
2022-03-04 15:45:00,155.74,156.03,155.46,155.51,21956.0,148.6792,148.956,148.4119,148.4596,21956.0
2022-03-04 15:50:00,155.71,156.26,155.52,156.26,17536.0,148.6505,149.1756,148.4692,149.1756,17536.0
2022-03-04 15:55:00,156.26,156.52,156.19,156.5,87080.0,149.1756,149.4238,149.1088,149.4047,87080.0
2022-03-07 09:30:00,155.19,156.27,154.75,154.75,42680.0,148.1541,149.1852,147.7341,147.7341,42680.0
2022-03-07 09:35:00,154.76,155.0,154.19,154.3,8045.0,147.7436,147.9727,147.1995,147.3045,8045.0
2022-03-07 09:40:00,154.57,154.8,154.23,154.29,13913.0,147.5622,147.7818,147.2376,147.2949,13913.0
2022-03-07 09:45:00,154.29,154.59,154.1,154.28,11009.0,147.2949,147.5813,147.1135,147.2854,11009.0
2022-03-07 09:50:00,154.36,154.57,154.12,154.57,14471.0,147.3618,147.5622,147.1326,147.5622,14471.0
2022-03-07 09:55:00,154.52,154.88,154.38,154.39,9172.0,147.5145,147.8582,147.3808,147.3904,9172.0
2022-03-07 10:00:00,154.31,154.6,154.2,154.49,12305.0,147.314,147.5909,147.209,147.4859,12305.0
2022-03-07 10:05:00,154.37,155.07,154.37,154.78,7850.0,147.3713,148.0396,147.3713,147.7627,7850.0
2022-03-07 10:10:00,154.76,154.89,154.45,154.47,7700.0,147.7436,147.8677,147.4477,147.4668,7700.0
2022-03-07 10:15:00,154.44,154.68,154.44,154.5,5227.0,147.4381,147.6672,147.4381,147.4954,5227.0
2022-03-07 10:20:00,154.49,154.67,154.23,154.23,6803.0,147.4859,147.6577,147.2376,147.2376,6803.0
2022-03-07 10:25:00,154.17,154.28,153.98,154.14,7635.0,147.1804,147.2854,146.999,147.1517,7635.0
2022-03-07 10:30:00,154.03,154.86,153.98,154.84,25473.0,147.0467,147.8391,146.999,147.82,25473.0
2022-03-07 10:35:00,154.83,154.89,154.12,154.12,9339.0,147.8104,147.8677,147.1326,147.1326,9339.0
2022-03-07 10:40:00,154.11,154.37,153.96,154.15,10321.0,147.1231,147.3713,146.9799,147.1613,10321.0
2022-03-07 10:45:00,154.15,154.19,153.86,153.86,9492.0,147.1613,147.1995,146.8844,146.8844,9492.0
2022-03-07 10:50:00,153.84,153.84,153.54,153.75,56053.0,146.8653,146.8653,146.5789,146.7794,56053.0
2022-03-07 10:55:00,153.75,154.05,153.7,153.9,32315.0,146.7794,147.0658,146.7317,146.9226,32315.0
2022-03-07 11:00:00,153.89,154.14,153.83,153.89,13942.0,146.9131,147.1517,146.8558,146.9131,13942.0
2022-03-07 11:05:00,153.89,154.39,153.86,154.3,5770.0,146.9131,147.3904,146.8844,147.3045,5770.0
2022-03-07 11:10:00,154.36,154.36,154.06,154.09,9434.0,147.3618,147.3618,147.0754,147.104,9434.0
2022-03-07 11:15:00,154.13,154.31,154.04,154.16,6039.0,147.1422,147.314,147.0563,147.1708,6039.0
2022-03-07 11:20:00,154.16,154.18,153.85,153.86,7554.0,147.1708,147.1899,146.8749,146.8844,7554.0
2022-03-07 11:25:00,153.83,153.92,153.72,153.81,14750.0,146.8558,146.9417,146.7508,146.8367,14750.0
2022-03-07 11:30:00,153.79,153.79,153.53,153.58,20125.0,146.8176,146.8176,146.5694,146.6171,20125.0
2022-03-07 11:35:00,153.59,153.6,153.08,153.08,8674.0,146.6267,146.6362,146.1398,146.1398,8674.0
2022-03-07 11:40:00,153.04,153.2,152.91,153.1,7668.0,146.1016,146.2543,145.9775,146.1589,7668.0
2022-03-07 11:45:00,153.05,153.28,152.93,152.94,5182.0,146.1111,146.3307,145.9966,146.0061,5182.0
2022-03-07 11:50:00,152.93,153.04,152.83,152.97,6632.0,145.9966,146.1016,145.9011,146.0348,6632.0
2022-03-07 11:55:00,152.97,152.98,152.45,152.68,11842.0,146.0348,146.0443,145.5383,145.7579,11842.0
2022-03-07 12:00:00,152.6,152.63,152.32,152.47,5498.0,145.6815,145.7102,145.4142,145.5574,5498.0
2022-03-07 12:05:00,152.42,152.75,152.41,152.59,7234.0,145.5097,145.8247,145.5002,145.672,7234.0
2022-03-07 12:10:00,152.63,152.85,152.62,152.77,12326.0,145.7102,145.9202,145.7006,145.8438,12326.0
2022-03-07 12:15:00,152.81,152.98,152.75,152.91,6904.0,145.882,146.0443,145.8247,145.9775,6904.0
2022-03-07 12:20:00,152.97,153.05,152.7,152.76,12024.0,146.0348,146.1111,145.777,145.8343,12024.0
2022-03-07 12:25:00,152.76,153.14,152.75,153.12,13820.0,145.8343,146.1971,145.8247,146.178,13820.0
2022-03-07 12:30:00,153.08,153.26,152.97,153.21,15391.0,146.1398,146.3116,146.0348,146.2639,15391.0
2022-03-07 12:35:00,153.27,153.32,153.08,153.1,19824.0,146.3212,146.3689,146.1398,146.1589,19824.0
2022-03-07 12:40:00,153.09,153.28,152.97,153.02,12141.0,146.1493,146.3307,146.0348,146.0825,12141.0
2022-03-07 12:45:00,152.99,153.25,152.97,153.25,8778.0,146.0539,146.3021,146.0348,146.3021,8778.0
2022-03-07 12:50:00,153.17,153.41,152.81,152.89,11925.0,146.2257,146.4548,145.882,145.9584,11925.0
2022-03-07 12:55:00,152.9,152.98,152.81,152.88,16680.0,145.9679,146.0443,145.882,145.9489,16680.0
2022-03-07 13:00:00,152.89,153.22,152.89,153.09,8227.0,145.9584,146.2734,145.9584,146.1493,8227.0
2022-03-07 13:05:00,153.14,153.2,152.9,152.9,7063.0,146.1971,146.2543,145.9679,145.9679,7063.0
2022-03-07 13:10:00,152.91,152.95,152.52,152.62,22409.0,145.9775,146.0157,145.6052,145.7006,22409.0
2022-03-07 13:15:00,152.61,152.62,152.33,152.46,7659.0,145.6911,145.7006,145.4238,145.5479,7659.0
2022-03-07 13:20:00,152.47,152.66,152.4,152.56,12345.0,145.5574,145.7388,145.4906,145.6434,12345.0
2022-03-07 13:25:00,152.57,152.91,152.57,152.79,7111.0,145.6529,145.9775,145.6529,145.8629,7111.0
2022-03-07 13:30:00,152.8,153.04,152.77,152.83,8661.0,145.8725,146.1016,145.8438,145.9011,8661.0
2022-03-07 13:35:00,152.88,153.37,152.86,153.3,11587.0,145.9489,146.4166,145.9298,146.3498,11587.0
2022-03-07 13:40:00,153.26,153.44,153.08,153.16,11675.0,146.3116,146.4835,146.1398,146.2162,11675.0
2022-03-07 13:45:00,153.15,153.16,152.99,153.0,12583.0,146.2066,146.2162,146.0539,146.0634,12583.0
2022-03-07 13:50:00,153.02,153.16,152.97,153.12,11068.0,146.0825,146.2162,146.0348,146.178,11068.0
2022-03-07 13:55:00,153.11,153.34,153.02,153.19,16581.0,146.1684,146.388,146.0825,146.2448,16581.0
2022-03-07 14:00:00,153.2,153.34,152.87,153.0,10478.0,146.2543,146.388,145.9393,146.0634,10478.0
2022-03-07 14:05:00,153.0,153.2,152.89,153.01,11985.0,146.0634,146.2543,145.9584,146.073,11985.0
2022-03-07 14:10:00,152.96,153.3,152.96,153.24,13259.0,146.0252,146.3498,146.0252,146.2925,13259.0
2022-03-07 14:15:00,153.28,153.36,153.08,153.25,10558.0,146.3307,146.4071,146.1398,146.3021,10558.0
2022-03-07 14:20:00,153.25,153.25,152.78,152.87,10167.0,146.3021,146.3021,145.8534,145.9393,10167.0
2022-03-07 14:25:00,152.88,152.9,152.51,152.55,11245.0,145.9489,145.9679,145.5956,145.6338,11245.0
2022-03-07 14:30:00,152.55,152.69,152.48,152.62,17935.0,145.6338,145.7675,145.567,145.7006,17935.0
2022-03-07 14:35:00,152.61,152.64,152.4,152.58,6758.0,145.6911,145.7197,145.4906,145.6625,6758.0
2022-03-07 14:40:00,152.58,152.58,152.05,152.05,8354.0,145.6625,145.6625,145.1565,145.1565,8354.0
2022-03-07 14:45:00,152.02,152.35,151.97,152.28,15859.0,145.1278,145.4429,145.0801,145.3761,15859.0
2022-03-07 14:50:00,152.33,152.33,151.83,151.94,9476.0,145.4238,145.4238,144.9465,145.0515,9476.0
2022-03-07 14:55:00,151.96,152.38,151.95,152.2,12176.0,145.0706,145.4715,145.061,145.2997,12176.0
2022-03-07 15:00:00,152.25,152.38,152.0,152.25,15014.0,145.3474,145.4715,145.1087,145.3474,15014.0
2022-03-07 15:05:00,152.24,152.26,151.99,152.06,9493.0,145.3379,145.357,145.0992,145.166,9493.0
2022-03-07 15:10:00,152.1,152.1,151.76,151.91,14149.0,145.2042,145.2042,144.8796,145.0228,14149.0
2022-03-07 15:15:00,151.84,151.98,151.67,151.91,12350.0,144.956,145.0897,144.7937,145.0228,12350.0
2022-03-07 15:20:00,151.91,152.06,151.8,151.99,14062.0,145.0228,145.166,144.9178,145.0992,14062.0
2022-03-07 15:25:00,151.99,152.27,151.98,152.18,22248.0,145.0992,145.3665,145.0897,145.2806,22248.0
2022-03-07 15:30:00,152.15,152.4,152.0,152.3,36039.0,145.2519,145.4906,145.1087,145.3951,36039.0
2022-03-07 15:35:00,152.27,152.3,152.11,152.17,35073.0,145.3665,145.3951,145.2138,145.271,35073.0
2022-03-07 15:40:00,152.16,152.65,152.06,152.56,36990.0,145.2615,145.7293,145.166,145.6434,36990.0
2022-03-07 15:45:00,152.5,152.53,152.1,152.17,32862.0,145.5861,145.6147,145.2042,145.271,32862.0
2022-03-07 15:50:00,152.11,152.52,151.83,151.85,41719.0,145.2138,145.6052,144.9465,144.9655,41719.0
2022-03-07 15:55:00,151.82,152.32,151.74,151.87,166295.0,144.9369,145.4142,144.8605,144.9846,166295.0
2022-03-08 09:30:00,151.74,152.17,151.44,152.16,34082.0,144.8605,145.271,144.5741,145.2615,34082.0
2022-03-08 09:35:00,152.2,152.83,151.98,151.98,14926.0,145.2997,145.9011,145.0897,145.0897,14926.0
2022-03-08 09:40:00,151.98,152.47,151.59,152.22,13826.0,145.0897,145.5574,144.7173,145.3188,13826.0
2022-03-08 09:45:00,152.22,152.27,151.91,151.91,14575.0,145.3188,145.3665,145.0228,145.0228,14575.0
2022-03-08 09:50:00,151.85,151.97,151.36,151.43,35159.0,144.9655,145.0801,144.4978,144.5646,35159.0
2022-03-08 09:55:00,151.46,151.46,151.13,151.35,28687.0,144.5932,144.5932,144.2782,144.4882,28687.0
2022-03-08 10:00:00,151.33,151.33,150.28,150.65,18845.0,144.4691,144.4691,143.4667,143.82,18845.0
2022-03-08 10:05:00,150.65,150.65,150.15,150.27,24330.0,143.82,143.82,143.3426,143.4572,24330.0
2022-03-08 10:10:00,150.21,150.33,149.62,149.78,13321.0,143.3999,143.5145,142.8367,142.9894,13321.0
2022-03-08 10:15:00,149.78,150.45,149.75,150.44,17849.0,142.9894,143.629,142.9608,143.6195,17849.0
2022-03-08 10:20:00,150.55,150.68,149.78,149.78,14936.0,143.7245,143.8486,142.9894,142.9894,14936.0
2022-03-08 10:25:00,149.75,149.76,148.86,148.86,11208.0,142.9608,142.9703,142.1111,142.1111,11208.0
2022-03-08 10:30:00,148.74,149.23,148.49,148.62,19858.0,141.9965,142.4643,141.7579,141.882,19858.0
2022-03-08 10:35:00,148.67,149.12,148.48,149.12,17061.0,141.9297,142.3593,141.7483,142.3593,17061.0
2022-03-08 10:40:00,149.08,149.3,148.89,149.19,12666.0,142.3211,142.5312,142.1397,142.4261,12666.0
2022-03-08 10:45:00,149.19,149.44,148.93,149.43,13747.0,142.4261,142.6648,142.1779,142.6553,13747.0
2022-03-08 10:50:00,149.43,149.43,148.93,149.33,11448.0,142.6553,142.6553,142.1779,142.5598,11448.0
2022-03-08 10:55:00,149.44,149.73,149.25,149.45,10333.0,142.6648,142.9417,142.4834,142.6744,10333.0
2022-03-08 11:00:00,149.42,149.57,148.91,149.57,7765.0,142.6457,142.7889,142.1588,142.7889,7765.0
2022-03-08 11:05:00,149.61,149.61,148.64,148.77,16255.0,142.8271,142.8271,141.9011,142.0252,16255.0
2022-03-08 11:10:00,148.83,149.09,148.66,148.72,13839.0,142.0825,142.3307,141.9202,141.9775,13839.0
2022-03-08 11:15:00,148.72,148.82,148.18,148.32,15379.0,141.9775,142.0729,141.4619,141.5956,15379.0
2022-03-08 11:20:00,148.41,148.53,147.87,147.88,15616.0,141.6815,141.7961,141.166,141.1755,15616.0
2022-03-08 11:25:00,147.92,148.17,147.57,148.05,23553.0,141.2137,141.4524,140.8796,141.3378,23553.0
2022-03-08 11:30:00,147.95,148.09,147.63,148.07,16805.0,141.2424,141.376,140.9369,141.3569,16805.0
2022-03-08 11:35:00,148.11,148.21,147.71,147.76,12005.0,141.3951,141.4906,141.0132,141.061,12005.0
2022-03-08 11:40:00,147.79,148.07,147.52,147.72,17330.0,141.0896,141.3569,140.8319,141.0228,17330.0
2022-03-08 11:45:00,147.73,148.43,147.73,148.29,8927.0,141.0323,141.7006,141.0323,141.5669,8927.0
2022-03-08 11:50:00,148.25,148.73,148.14,148.59,13999.0,141.5288,141.987,141.4238,141.8533,13999.0
2022-03-08 11:55:00,148.56,148.92,148.49,148.53,9343.0,141.8247,142.1684,141.7579,141.7961,9343.0
2022-03-08 12:00:00,148.56,149.34,148.51,149.27,5917.0,141.8247,142.5693,141.777,142.5025,5917.0
2022-03-08 12:05:00,149.28,149.48,149.17,149.36,11166.0,142.5121,142.703,142.4071,142.5884,11166.0
2022-03-08 12:10:00,149.28,150.03,149.28,149.99,11725.0,142.5121,143.2281,142.5121,143.1899,11725.0
2022-03-08 12:15:00,149.99,150.46,149.83,150.33,14980.0,143.1899,143.6386,143.0371,143.5145,14980.0
2022-03-08 12:20:00,150.38,150.48,149.91,150.25,10183.0,143.5622,143.6577,143.1135,143.4381,10183.0
2022-03-08 12:25:00,150.11,150.88,149.85,150.8,10303.0,143.3044,144.0395,143.0562,143.9632,10303.0
2022-03-08 12:30:00,150.79,151.01,150.47,151.01,10019.0,143.9536,144.1636,143.6481,144.1636,10019.0
2022-03-08 12:35:00,150.95,151.13,150.86,150.95,28365.0,144.1064,144.2782,144.0204,144.1064,28365.0
2022-03-08 12:40:00,150.95,151.3,150.71,151.15,16229.0,144.1064,144.4405,143.8772,144.2973,16229.0
2022-03-08 12:45:00,151.19,151.2,150.68,150.9,16706.0,144.3355,144.345,143.8486,144.0586,16706.0
2022-03-08 12:50:00,150.9,151.19,150.56,151.11,6879.0,144.0586,144.3355,143.734,144.2591,6879.0
2022-03-08 12:55:00,151.02,151.16,150.94,151.06,5947.0,144.1732,144.3068,144.0968,144.2114,5947.0
2022-03-08 13:00:00,151.07,151.59,151.07,151.58,11240.0,144.2209,144.7173,144.2209,144.7078,11240.0
2022-03-08 13:05:00,151.63,151.91,151.53,151.85,10905.0,144.7555,145.0228,144.6601,144.9655,10905.0
2022-03-08 13:10:00,151.85,151.85,151.33,151.33,7506.0,144.9655,144.9655,144.4691,144.4691,7506.0
2022-03-08 13:15:00,151.33,151.52,151.16,151.49,7791.0,144.4691,144.6505,144.3068,144.6219,7791.0
2022-03-08 13:20:00,151.43,151.47,151.0,151.01,6332.0,144.5646,144.6028,144.1541,144.1636,6332.0
2022-03-08 13:25:00,150.92,151.0,150.2,150.37,6751.0,144.0777,144.1541,143.3904,143.5526,6751.0
2022-03-08 13:30:00,150.34,150.34,149.89,150.11,7819.0,143.524,143.524,143.0944,143.3044,7819.0
2022-03-08 13:35:00,150.19,150.24,149.8,149.83,6053.0,143.3808,143.4285,143.0085,143.0371,6053.0
2022-03-08 13:40:00,149.86,150.02,149.67,149.89,9574.0,143.0658,143.2185,142.8844,143.0944,9574.0
2022-03-08 13:45:00,149.93,149.93,149.4,149.66,10515.0,143.1326,143.1326,142.6266,142.8748,10515.0
2022-03-08 13:50:00,149.57,149.75,149.45,149.47,8474.0,142.7889,142.9608,142.6744,142.6935,8474.0
2022-03-08 13:55:00,149.54,149.55,149.24,149.28,9850.0,142.7603,142.7698,142.4739,142.5121,9850.0
2022-03-08 14:00:00,149.27,149.32,148.27,148.51,42691.0,142.5025,142.5503,141.5479,141.777,42691.0
2022-03-08 14:05:00,148.52,149.01,148.42,148.91,17421.0,141.7865,142.2543,141.6911,142.1588,17421.0
2022-03-08 14:10:00,148.79,148.96,148.41,148.86,24534.0,142.0443,142.2066,141.6815,142.1111,24534.0
2022-03-08 14:15:00,148.9,149.22,148.83,149.02,12029.0,142.1493,142.4548,142.0825,142.2639,12029.0
2022-03-08 14:20:00,148.96,149.26,148.72,149.23,9772.0,142.2066,142.493,141.9775,142.4643,9772.0
2022-03-08 14:25:00,149.15,149.52,149.14,149.52,8624.0,142.388,142.7412,142.3784,142.7412,8624.0
2022-03-08 14:30:00,149.42,149.61,149.22,149.43,12812.0,142.6457,142.8271,142.4548,142.6553,12812.0
2022-03-08 14:35:00,149.33,149.53,149.21,149.44,8765.0,142.5598,142.7507,142.4452,142.6648,8765.0
2022-03-08 14:40:00,149.49,149.52,149.09,149.5,10882.0,142.7125,142.7412,142.3307,142.7221,10882.0
2022-03-08 14:45:00,149.52,150.71,149.52,150.7,26719.0,142.7412,143.8772,142.7412,143.8677,26719.0
2022-03-08 14:50:00,150.62,150.73,150.12,150.12,13718.0,143.7913,143.8963,143.314,143.314,13718.0
2022-03-08 14:55:00,150.14,150.45,149.93,150.1,15137.0,143.3331,143.629,143.1326,143.2949,15137.0
2022-03-08 15:00:00,150.07,150.61,150.01,150.53,6572.0,143.2662,143.7818,143.209,143.7054,6572.0
2022-03-08 15:05:00,150.49,150.55,150.23,150.32,8598.0,143.6672,143.7245,143.419,143.5049,8598.0
2022-03-08 15:10:00,150.41,150.44,149.73,150.12,9248.0,143.5908,143.6195,142.9417,143.314,9248.0
2022-03-08 15:15:00,150.13,150.13,149.85,149.93,9081.0,143.3235,143.3235,143.0562,143.1326,9081.0
2022-03-08 15:20:00,149.8,149.8,149.49,149.72,12082.0,143.0085,143.0085,142.7125,142.9321,12082.0
2022-03-08 15:25:00,149.65,149.68,149.1,149.13,18994.0,142.8653,142.8939,142.3402,142.3689,18994.0
2022-03-08 15:30:00,149.13,149.18,148.58,148.68,19651.0,142.3689,142.4166,141.8438,141.9393,19651.0
2022-03-08 15:35:00,148.68,149.09,148.6,149.09,21937.0,141.9393,142.3307,141.8629,142.3307,21937.0
2022-03-08 15:40:00,149.06,149.19,148.66,148.66,27531.0,142.302,142.4261,141.9202,141.9202,27531.0
2022-03-08 15:45:00,148.74,148.89,148.42,148.42,27116.0,141.9965,142.1397,141.6911,141.6911,27116.0
2022-03-08 15:50:00,148.4,149.01,148.36,148.38,39686.0,141.672,142.2543,141.6338,141.6529,39686.0
2022-03-08 15:55:00,148.39,148.39,147.71,147.85,180588.0,141.6624,141.6624,141.0132,141.1469,180588.0
2022-03-09 09:30:00,150.84,151.83,150.84,151.83,24013.0,144.0013,144.9465,144.0013,144.9465,24013.0
2022-03-09 09:35:00,151.82,152.24,151.21,151.46,16570.0,144.9369,145.3379,144.3546,144.5932,16570.0
2022-03-09 09:40:00,151.5,152.1,151.33,151.38,20248.0,144.6314,145.2042,144.4691,144.5169,20248.0
2022-03-09 09:45:00,151.41,151.7,151.09,151.3,14214.0,144.5455,144.8223,144.24,144.4405,14214.0
2022-03-09 09:50:00,151.34,151.4,150.54,150.78,6712.0,144.4787,144.536,143.7149,143.9441,6712.0
2022-03-09 09:55:00,150.95,151.29,150.83,151.19,12142.0,144.1064,144.4309,143.9918,144.3355,12142.0
2022-03-09 10:00:00,151.23,151.84,151.08,151.78,9305.0,144.3737,144.956,144.2305,144.8987,9305.0
2022-03-09 10:05:00,151.78,152.0,151.5,151.87,11099.0,144.8987,145.1087,144.6314,144.9846,11099.0
2022-03-09 10:10:00,152.05,152.26,151.85,152.26,11680.0,145.1565,145.357,144.9655,145.357,11680.0
2022-03-09 10:15:00,152.36,152.51,152.01,152.19,6905.0,145.4524,145.5956,145.1183,145.2901,6905.0
2022-03-09 10:20:00,152.17,152.37,152.17,152.37,5495.0,145.271,145.462,145.271,145.462,5495.0
2022-03-09 10:25:00,152.34,152.34,151.98,152.31,5824.0,145.4333,145.4333,145.0897,145.4047,5824.0
2022-03-09 10:30:00,152.27,152.27,151.89,151.92,6758.0,145.3665,145.3665,145.0037,145.0324,6758.0
2022-03-09 10:35:00,151.97,152.14,151.82,152.05,51739.0,145.0801,145.2424,144.9369,145.1565,51739.0
2022-03-09 10:40:00,152.06,152.28,151.93,152.11,9122.0,145.166,145.3761,145.0419,145.2138,9122.0
2022-03-09 10:45:00,152.13,152.25,151.99,152.13,7461.0,145.2329,145.3474,145.0992,145.2329,7461.0
2022-03-09 10:50:00,152.08,152.1,151.62,151.79,14535.0,145.1851,145.2042,144.746,144.9083,14535.0
2022-03-09 10:55:00,151.79,152.03,151.74,151.9,11168.0,144.9083,145.1374,144.8605,145.0133,11168.0
2022-03-09 11:00:00,151.87,152.03,151.75,151.77,6048.0,144.9846,145.1374,144.8701,144.8892,6048.0
2022-03-09 11:05:00,151.71,152.3,151.71,152.07,6765.0,144.8319,145.3951,144.8319,145.1756,6765.0
2022-03-09 11:10:00,152.07,152.17,151.89,151.89,10078.0,145.1756,145.271,145.0037,145.0037,10078.0
2022-03-09 11:15:00,151.87,152.46,151.84,152.37,3599.0,144.9846,145.5479,144.956,145.462,3599.0
2022-03-09 11:20:00,152.43,152.53,152.31,152.48,5010.0,145.5193,145.6147,145.4047,145.567,5010.0
2022-03-09 11:25:00,152.52,152.6,152.39,152.39,4067.0,145.6052,145.6815,145.4811,145.4811,4067.0
2022-03-09 11:30:00,152.51,152.93,152.51,152.93,4201.0,145.5956,145.9966,145.5956,145.9966,4201.0
2022-03-09 11:35:00,152.98,152.98,152.65,152.71,3747.0,146.0443,146.0443,145.7293,145.7866,3747.0
2022-03-09 11:40:00,152.7,153.06,152.69,153.0,4692.0,145.777,146.1207,145.7675,146.0634,4692.0
2022-03-09 11:45:00,153.01,153.07,152.93,153.02,3464.0,146.073,146.1302,145.9966,146.0825,3464.0
2022-03-09 11:50:00,153.09,153.11,152.87,153.11,3222.0,146.1493,146.1684,145.9393,146.1684,3222.0
2022-03-09 11:55:00,153.11,153.38,153.09,153.37,3714.0,146.1684,146.4262,146.1493,146.4166,3714.0
2022-03-09 12:00:00,153.3,153.48,153.27,153.35,2174.0,146.3498,146.5216,146.3212,146.3975,2174.0
2022-03-09 12:05:00,153.26,153.38,153.21,153.38,2242.0,146.3116,146.4262,146.2639,146.4262,2242.0
2022-03-09 12:10:00,153.42,153.64,153.26,153.64,6496.0,146.4644,146.6744,146.3116,146.6744,6496.0
2022-03-09 12:15:00,153.58,153.7,153.58,153.66,2302.0,146.6171,146.7317,146.6171,146.6935,2302.0
2022-03-09 12:20:00,153.68,153.84,153.45,153.45,18449.0,146.7126,146.8653,146.493,146.493,18449.0
2022-03-09 12:25:00,153.44,153.5,153.35,153.47,5393.0,146.4835,146.5407,146.3975,146.5121,5393.0
2022-03-09 12:30:00,153.5,153.51,153.27,153.33,6673.0,146.5407,146.5503,146.3212,146.3785,6673.0
2022-03-09 12:35:00,153.41,153.76,153.41,153.76,3441.0,146.4548,146.789,146.4548,146.789,3441.0
2022-03-09 12:40:00,153.8,153.93,153.79,153.86,3875.0,146.8271,146.9512,146.8176,146.8844,3875.0
2022-03-09 12:45:00,153.84,154.32,153.84,154.32,9141.0,146.8653,147.3236,146.8653,147.3236,9141.0
2022-03-09 12:50:00,154.33,154.34,154.19,154.24,6132.0,147.3331,147.3427,147.1995,147.2472,6132.0
2022-03-09 12:55:00,154.26,154.6,154.24,154.45,9250.0,147.2663,147.5909,147.2472,147.4477,9250.0
2022-03-09 13:00:00,154.43,154.44,153.95,154.02,6689.0,147.4286,147.4381,146.9703,147.0372,6689.0
2022-03-09 13:05:00,153.82,153.9,153.58,153.7,7111.0,146.8462,146.9226,146.6171,146.7317,7111.0
2022-03-09 13:10:00,153.69,153.92,153.69,153.89,7778.0,146.7221,146.9417,146.7221,146.9131,7778.0
2022-03-09 13:15:00,153.9,153.95,153.84,153.85,6771.0,146.9226,146.9703,146.8653,146.8749,6771.0
2022-03-09 13:20:00,153.84,153.91,153.73,153.79,4489.0,146.8653,146.9322,146.7603,146.8176,4489.0
2022-03-09 13:25:00,153.81,153.82,153.69,153.79,12380.0,146.8367,146.8462,146.7221,146.8176,12380.0
2022-03-09 13:30:00,153.72,153.72,153.45,153.45,8996.0,146.7508,146.7508,146.493,146.493,8996.0
2022-03-09 13:35:00,153.44,153.57,153.29,153.44,18441.0,146.4835,146.6076,146.3403,146.4835,18441.0
2022-03-09 13:40:00,153.48,153.59,153.24,153.24,10989.0,146.5216,146.6267,146.2925,146.2925,10989.0
2022-03-09 13:45:00,153.29,153.49,153.12,153.31,14179.0,146.3403,146.5312,146.178,146.3594,14179.0
2022-03-09 13:50:00,153.34,153.45,153.2,153.31,10630.0,146.388,146.493,146.2543,146.3594,10630.0
2022-03-09 13:55:00,153.3,153.33,153.19,153.25,3800.0,146.3498,146.3785,146.2448,146.3021,3800.0
2022-03-09 14:00:00,153.25,153.57,153.25,153.57,9920.0,146.3021,146.6076,146.3021,146.6076,9920.0
2022-03-09 14:05:00,153.58,153.6,153.31,153.39,6362.0,146.6171,146.6362,146.3594,146.4357,6362.0
2022-03-09 14:10:00,153.38,153.4,153.01,153.11,8860.0,146.4262,146.4453,146.073,146.1684,8860.0
2022-03-09 14:15:00,153.09,153.16,152.93,153.08,8379.0,146.1493,146.2162,145.9966,146.1398,8379.0
2022-03-09 14:20:00,153.02,153.17,152.97,153.06,7071.0,146.0825,146.2257,146.0348,146.1207,7071.0
2022-03-09 14:25:00,152.95,152.98,152.87,152.98,6098.0,146.0157,146.0443,145.9393,146.0443,6098.0
2022-03-09 14:30:00,152.98,153.09,152.94,153.06,9321.0,146.0443,146.1493,146.0061,146.1207,9321.0
2022-03-09 14:35:00,153.06,153.19,153.02,153.11,9695.0,146.1207,146.2448,146.0825,146.1684,9695.0
2022-03-09 14:40:00,153.15,153.17,152.94,152.97,6027.0,146.2066,146.2257,146.0061,146.0348,6027.0
2022-03-09 14:45:00,152.99,153.02,152.81,152.9,8397.0,146.0539,146.0825,145.882,145.9679,8397.0
2022-03-09 14:50:00,152.91,153.09,152.79,152.84,6163.0,145.9775,146.1493,145.8629,145.9107,6163.0
2022-03-09 14:55:00,152.84,152.93,152.82,152.82,9573.0,145.9107,145.9966,145.8916,145.8916,9573.0
2022-03-09 15:00:00,152.85,152.93,152.76,152.93,11453.0,145.9202,145.9966,145.8343,145.9966,11453.0
2022-03-09 15:05:00,152.97,153.39,152.95,153.39,7748.0,146.0348,146.4357,146.0157,146.4357,7748.0
2022-03-09 15:10:00,153.48,153.64,153.35,153.5,23411.0,146.5216,146.6744,146.3975,146.5407,23411.0
2022-03-09 15:15:00,153.53,153.64,153.39,153.54,17237.0,146.5694,146.6744,146.4357,146.5789,17237.0
2022-03-09 15:20:00,153.55,153.78,153.55,153.72,14476.0,146.5885,146.808,146.5885,146.7508,14476.0
2022-03-09 15:25:00,153.69,153.71,153.56,153.7,15749.0,146.7221,146.7412,146.598,146.7317,15749.0
2022-03-09 15:30:00,153.75,153.85,153.61,153.69,15483.0,146.7794,146.8749,146.6458,146.7221,15483.0
2022-03-09 15:35:00,153.68,153.71,153.42,153.42,15563.0,146.7126,146.7412,146.4644,146.4644,15563.0
2022-03-09 15:40:00,153.44,153.56,153.32,153.39,25150.0,146.4835,146.598,146.3689,146.4357,25150.0
2022-03-09 15:45:00,153.37,153.47,152.91,152.94,30716.0,146.4166,146.5121,145.9775,146.0061,30716.0
2022-03-09 15:50:00,152.98,153.21,152.43,152.5,77727.0,146.0443,146.2639,145.5193,145.5861,77727.0
2022-03-09 15:55:00,152.47,152.5,152.03,152.33,198927.0,145.5574,145.5861,145.1374,145.4238,198927.0
2022-03-10 09:30:00,150.01,151.04,150.01,151.04,31884.0,143.209,144.1923,143.209,144.1923,31884.0
2022-03-10 09:35:00,151.03,151.06,150.49,150.68,9435.0,144.1827,144.2114,143.6672,143.8486,9435.0
2022-03-10 09:40:00,150.71,151.14,150.46,150.64,5365.0,143.8772,144.2877,143.6386,143.8104,5365.0
2022-03-10 09:45:00,150.65,150.65,150.27,150.44,7663.0,143.82,143.82,143.4572,143.6195,7663.0
2022-03-10 09:50:00,150.31,151.04,150.27,150.9,10051.0,143.4954,144.1923,143.4572,144.0586,10051.0
2022-03-10 09:55:00,150.85,151.4,150.85,151.08,7363.0,144.0109,144.536,144.0109,144.2305,7363.0
2022-03-10 10:00:00,150.99,150.99,150.62,150.8,10342.0,144.1445,144.1445,143.7913,143.9632,10342.0
2022-03-10 10:05:00,150.8,151.14,150.8,151.11,5950.0,143.9632,144.2877,143.9632,144.2591,5950.0
2022-03-10 10:10:00,151.13,151.25,151.04,151.09,6547.0,144.2782,144.3928,144.1923,144.24,6547.0
2022-03-10 10:15:00,151.14,151.58,151.09,151.58,6303.0,144.2877,144.7078,144.24,144.7078,6303.0
2022-03-10 10:20:00,151.57,151.57,150.85,150.85,11604.0,144.6982,144.6982,144.0109,144.0109,11604.0
2022-03-10 10:25:00,150.86,150.86,150.47,150.47,3935.0,144.0204,144.0204,143.6481,143.6481,3935.0
2022-03-10 10:30:00,150.37,150.66,150.2,150.29,9207.0,143.5526,143.8295,143.3904,143.4763,9207.0
2022-03-10 10:35:00,150.25,150.55,150.24,150.53,7097.0,143.4381,143.7245,143.4285,143.7054,7097.0
2022-03-10 10:40:00,150.57,150.62,150.47,150.53,5563.0,143.7436,143.7913,143.6481,143.7054,5563.0
2022-03-10 10:45:00,150.58,150.97,150.5,150.94,9749.0,143.7531,144.1254,143.6768,144.0968,9749.0
2022-03-10 10:50:00,150.96,151.08,150.9,150.98,27429.0,144.1159,144.2305,144.0586,144.135,27429.0
2022-03-10 10:55:00,150.97,151.0,150.46,150.5,7155.0,144.1254,144.1541,143.6386,143.6768,7155.0
2022-03-10 11:00:00,150.5,150.57,150.22,150.5,14065.0,143.6768,143.7436,143.4094,143.6768,14065.0
2022-03-10 11:05:00,150.52,150.81,150.51,150.8,15918.0,143.6958,143.9727,143.6863,143.9632,15918.0
2022-03-10 11:10:00,150.78,151.1,150.67,151.04,6550.0,143.9441,144.2496,143.839,144.1923,6550.0
2022-03-10 11:15:00,151.03,151.07,150.81,151.03,6143.0,144.1827,144.2209,143.9727,144.1827,6143.0
2022-03-10 11:20:00,151.03,151.2,150.72,150.8,7787.0,144.1827,144.345,143.8868,143.9632,7787.0
2022-03-10 11:25:00,150.66,150.72,150.18,150.34,14575.0,143.8295,143.8868,143.3713,143.524,14575.0
2022-03-10 11:30:00,150.44,150.54,150.26,150.47,9117.0,143.6195,143.7149,143.4476,143.6481,9117.0
2022-03-10 11:35:00,150.35,150.35,150.17,150.33,7644.0,143.5336,143.5336,143.3617,143.5145,7644.0
2022-03-10 11:40:00,150.3,150.47,150.17,150.31,5727.0,143.4858,143.6481,143.3617,143.4954,5727.0
2022-03-10 11:45:00,150.36,150.42,150.31,150.41,2114.0,143.5431,143.6004,143.4954,143.5908,2114.0
2022-03-10 11:50:00,150.41,150.53,150.36,150.5,2144.0,143.5908,143.7054,143.5431,143.6768,2144.0
2022-03-10 11:55:00,150.48,150.6,150.42,150.46,4902.0,143.6577,143.7722,143.6004,143.6386,4902.0
2022-03-10 12:00:00,150.58,150.65,150.52,150.62,2952.0,143.7531,143.82,143.6958,143.7913,2952.0
2022-03-10 12:05:00,150.61,150.66,150.5,150.5,1923.0,143.7818,143.8295,143.6768,143.6768,1923.0
2022-03-10 12:10:00,150.53,150.57,150.45,150.45,3423.0,143.7054,143.7436,143.629,143.629,3423.0
2022-03-10 12:15:00,150.5,150.63,150.49,150.61,6942.0,143.6768,143.8009,143.6672,143.7818,6942.0
2022-03-10 12:20:00,150.6,150.85,150.53,150.8,7068.0,143.7722,144.0109,143.7054,143.9632,7068.0
2022-03-10 12:25:00,150.8,150.83,150.7,150.77,3416.0,143.9632,143.9918,143.8677,143.9345,3416.0
2022-03-10 12:30:00,150.74,150.74,150.56,150.56,4346.0,143.9059,143.9059,143.734,143.734,4346.0
2022-03-10 12:35:00,150.56,150.56,150.29,150.41,5204.0,143.734,143.734,143.4763,143.5908,5204.0
2022-03-10 12:40:00,150.44,150.46,150.19,150.27,6973.0,143.6195,143.6386,143.3808,143.4572,6973.0
2022-03-10 12:45:00,150.3,150.39,150.27,150.38,8964.0,143.4858,143.5717,143.4572,143.5622,8964.0
2022-03-10 12:50:00,150.39,150.49,150.22,150.26,7134.0,143.5717,143.6672,143.4094,143.4476,7134.0
2022-03-10 12:55:00,150.25,150.38,150.23,150.31,3135.0,143.4381,143.5622,143.419,143.4954,3135.0
2022-03-10 13:00:00,150.36,150.68,150.36,150.45,8235.0,143.5431,143.8486,143.5431,143.629,8235.0
2022-03-10 13:05:00,150.44,150.58,150.44,150.56,2371.0,143.6195,143.7531,143.6195,143.734,2371.0
2022-03-10 13:10:00,150.52,150.67,150.52,150.63,5225.0,143.6958,143.839,143.6958,143.8009,5225.0
2022-03-10 13:15:00,150.58,150.96,150.54,150.92,2529.0,143.7531,144.1159,143.7149,144.0777,2529.0
2022-03-10 13:20:00,150.88,150.95,150.7,150.81,6272.0,144.0395,144.1064,143.8677,143.9727,6272.0
2022-03-10 13:25:00,150.8,150.89,150.65,150.86,8598.0,143.9632,144.0491,143.82,144.0204,8598.0
2022-03-10 13:30:00,150.82,151.1,150.78,151.09,7787.0,143.9822,144.2496,143.9441,144.24,7787.0
2022-03-10 13:35:00,151.07,151.17,150.92,150.92,7588.0,144.2209,144.3164,144.0777,144.0777,7588.0
2022-03-10 13:40:00,150.97,151.0,150.88,151.0,6957.0,144.1254,144.1541,144.0395,144.1541,6957.0
2022-03-10 13:45:00,151.03,151.23,151.02,151.23,4957.0,144.1827,144.3737,144.1732,144.3737,4957.0
2022-03-10 13:50:00,151.19,151.26,151.03,151.06,4049.0,144.3355,144.4023,144.1827,144.2114,4049.0
2022-03-10 13:55:00,151.06,151.08,150.88,150.91,13252.0,144.2114,144.2305,144.0395,144.0682,13252.0
2022-03-10 14:00:00,150.9,151.36,150.88,151.29,7735.0,144.0586,144.4978,144.0395,144.4309,7735.0
2022-03-10 14:05:00,151.3,151.35,151.01,151.12,8363.0,144.4405,144.4882,144.1636,144.2686,8363.0
2022-03-10 14:10:00,151.02,151.14,150.99,151.09,5259.0,144.1732,144.2877,144.1445,144.24,5259.0
2022-03-10 14:15:00,151.09,151.31,151.03,151.15,4334.0,144.24,144.45,144.1827,144.2973,4334.0
2022-03-10 14:20:00,151.19,151.23,151.01,151.01,4944.0,144.3355,144.3737,144.1636,144.1636,4944.0
2022-03-10 14:25:00,151.04,151.23,151.0,151.22,6298.0,144.1923,144.3737,144.1541,144.3641,6298.0
2022-03-10 14:30:00,151.23,151.34,151.17,151.24,9051.0,144.3737,144.4787,144.3164,144.3832,9051.0
2022-03-10 14:35:00,151.28,151.3,151.15,151.22,9244.0,144.4214,144.4405,144.2973,144.3641,9244.0
2022-03-10 14:40:00,151.22,151.23,150.99,151.08,20490.0,144.3641,144.3737,144.1445,144.2305,20490.0
2022-03-10 14:45:00,151.09,151.32,151.04,151.32,5914.0,144.24,144.4596,144.1923,144.4596,5914.0
2022-03-10 14:50:00,151.44,151.55,151.28,151.45,6025.0,144.5741,144.6792,144.4214,144.5837,6025.0
2022-03-10 14:55:00,151.46,151.52,151.33,151.34,6958.0,144.5932,144.6505,144.4691,144.4787,6958.0
2022-03-10 15:00:00,151.39,151.39,151.1,151.12,8717.0,144.5264,144.5264,144.2496,144.2686,8717.0
2022-03-10 15:05:00,151.08,151.17,150.95,151.1,12087.0,144.2305,144.3164,144.1064,144.2496,12087.0
2022-03-10 15:10:00,151.1,151.23,151.05,151.23,7769.0,144.2496,144.3737,144.2018,144.3737,7769.0
2022-03-10 15:15:00,151.18,151.29,151.05,151.1,9918.0,144.3259,144.4309,144.2018,144.2496,9918.0
2022-03-10 15:20:00,151.11,151.18,150.68,150.81,6561.0,144.2591,144.3259,143.8486,143.9727,6561.0
2022-03-10 15:25:00,150.79,151.04,150.77,151.0,12551.0,143.9536,144.1923,143.9345,144.1541,12551.0
2022-03-10 15:30:00,151.03,151.23,150.96,151.11,12885.0,144.1827,144.3737,144.1159,144.2591,12885.0
2022-03-10 15:35:00,151.09,151.19,150.85,151.05,14842.0,144.24,144.3355,144.0109,144.2018,14842.0
2022-03-10 15:40:00,151.13,151.27,151.05,151.19,17819.0,144.2782,144.4118,144.2018,144.3355,17819.0
2022-03-10 15:45:00,151.14,151.29,150.99,151.15,19124.0,144.2877,144.4309,144.1445,144.2973,19124.0
2022-03-10 15:50:00,151.18,151.78,151.05,151.58,33822.0,144.3259,144.8987,144.2018,144.7078,33822.0
2022-03-10 15:55:00,151.59,151.68,151.34,151.52,135959.0,144.7173,144.8033,144.4787,144.6505,135959.0
2022-03-11 09:30:00,152.13,152.57,152.13,152.48,22866.0,145.2329,145.6529,145.2329,145.567,22866.0
2022-03-11 09:35:00,152.39,152.61,151.89,151.98,12849.0,145.4811,145.6911,145.0037,145.0897,12849.0
2022-03-11 09:40:00,152.0,152.61,151.82,152.54,10611.0,145.1087,145.6911,144.9369,145.6243,10611.0
2022-03-11 09:45:00,152.61,152.79,152.37,152.57,15557.0,145.6911,145.8629,145.462,145.6529,15557.0
2022-03-11 09:50:00,152.53,152.77,152.38,152.53,11065.0,145.6147,145.8438,145.4715,145.6147,11065.0
2022-03-11 09:55:00,152.42,152.7,152.14,152.45,8905.0,145.5097,145.777,145.2424,145.5383,8905.0
2022-03-11 10:00:00,152.38,152.4,151.86,151.89,12469.0,145.4715,145.4906,144.9751,145.0037,12469.0
2022-03-11 10:05:00,151.94,152.06,151.58,151.58,12646.0,145.0515,145.166,144.7078,144.7078,12646.0
2022-03-11 10:10:00,151.58,151.76,151.41,151.41,12001.0,144.7078,144.8796,144.5455,144.5455,12001.0
2022-03-11 10:15:00,151.36,151.58,151.29,151.53,7284.0,144.4978,144.7078,144.4309,144.6601,7284.0
2022-03-11 10:20:00,151.5,151.51,151.08,151.23,16462.0,144.6314,144.641,144.2305,144.3737,16462.0
2022-03-11 10:25:00,151.31,151.48,151.09,151.09,12904.0,144.45,144.6123,144.24,144.24,12904.0
2022-03-11 10:30:00,150.98,151.25,150.98,151.17,31752.0,144.135,144.3928,144.135,144.3164,31752.0
2022-03-11 10:35:00,151.17,151.36,151.17,151.24,5001.0,144.3164,144.4978,144.3164,144.3832,5001.0
2022-03-11 10:40:00,151.25,151.54,151.17,151.43,7939.0,144.3928,144.6696,144.3164,144.5646,7939.0
2022-03-11 10:45:00,151.43,151.44,151.2,151.37,9963.0,144.5646,144.5741,144.345,144.5073,9963.0
2022-03-11 10:50:00,151.43,151.48,151.28,151.37,7738.0,144.5646,144.6123,144.4214,144.5073,7738.0
2022-03-11 10:55:00,151.44,151.44,151.32,151.43,3331.0,144.5741,144.5741,144.4596,144.5646,3331.0
2022-03-11 11:00:00,151.51,151.62,151.4,151.47,4873.0,144.641,144.746,144.536,144.6028,4873.0
2022-03-11 11:05:00,151.46,151.52,151.37,151.51,5721.0,144.5932,144.6505,144.5073,144.641,5721.0
2022-03-11 11:10:00,151.46,151.46,151.06,151.15,6718.0,144.5932,144.5932,144.2114,144.2973,6718.0
2022-03-11 11:15:00,151.16,151.47,151.11,151.45,3852.0,144.3068,144.6028,144.2591,144.5837,3852.0
2022-03-11 11:20:00,151.46,151.62,151.43,151.49,8167.0,144.5932,144.746,144.5646,144.6219,8167.0
2022-03-11 11:25:00,151.49,151.49,151.09,151.15,23843.0,144.6219,144.6219,144.24,144.2973,23843.0
2022-03-11 11:30:00,151.2,151.28,150.98,150.98,20184.0,144.345,144.4214,144.135,144.135,20184.0
2022-03-11 11:35:00,150.96,151.24,150.93,151.18,8369.0,144.1159,144.3832,144.0873,144.3259,8369.0
2022-03-11 11:40:00,151.23,151.33,150.99,151.07,13852.0,144.3737,144.4691,144.1445,144.2209,13852.0
2022-03-11 11:45:00,151.18,151.18,150.89,150.96,5839.0,144.3259,144.3259,144.0491,144.1159,5839.0
2022-03-11 11:50:00,150.95,151.01,150.85,150.93,5198.0,144.1064,144.1636,144.0109,144.0873,5198.0
2022-03-11 11:55:00,151.04,151.11,150.89,151.01,6307.0,144.1923,144.2591,144.0491,144.1636,6307.0
2022-03-11 12:00:00,150.96,150.96,150.57,150.74,3916.0,144.1159,144.1159,143.7436,143.9059,3916.0
2022-03-11 12:05:00,150.83,150.86,150.5,150.5,5239.0,143.9918,144.0204,143.6768,143.6768,5239.0
2022-03-11 12:10:00,150.51,150.7,150.51,150.69,6421.0,143.6863,143.8677,143.6863,143.8581,6421.0
2022-03-11 12:15:00,150.65,150.84,150.64,150.84,4373.0,143.82,144.0013,143.8104,144.0013,4373.0
2022-03-11 12:20:00,150.84,150.91,150.67,150.71,6943.0,144.0013,144.0682,143.839,143.8772,6943.0
2022-03-11 12:25:00,150.71,150.74,150.37,150.42,4240.0,143.8772,143.9059,143.5526,143.6004,4240.0
2022-03-11 12:30:00,150.4,150.56,150.39,150.51,5286.0,143.5813,143.734,143.5717,143.6863,5286.0
2022-03-11 12:35:00,150.46,150.46,150.08,150.18,5639.0,143.6386,143.6386,143.2758,143.3713,5639.0
2022-03-11 12:40:00,150.16,150.25,150.1,150.25,2541.0,143.3522,143.4381,143.2949,143.4381,2541.0
2022-03-11 12:45:00,150.26,150.38,150.25,150.37,6881.0,143.4476,143.5622,143.4381,143.5526,6881.0
2022-03-11 12:50:00,150.36,150.45,150.33,150.36,5859.0,143.5431,143.629,143.5145,143.5431,5859.0
2022-03-11 12:55:00,150.32,150.36,150.21,150.21,5410.0,143.5049,143.5431,143.3999,143.3999,5410.0
2022-03-11 13:00:00,150.19,150.34,150.18,150.33,8394.0,143.3808,143.524,143.3713,143.5145,8394.0
2022-03-11 13:05:00,150.34,150.48,150.25,150.35,20348.0,143.524,143.6577,143.4381,143.5336,20348.0
2022-03-11 13:10:00,150.34,150.49,150.34,150.46,9452.0,143.524,143.6672,143.524,143.6386,9452.0
2022-03-11 13:15:00,150.46,150.52,150.22,150.3,13213.0,143.6386,143.6958,143.4094,143.4858,13213.0
2022-03-11 13:20:00,150.34,150.34,150.13,150.24,5343.0,143.524,143.524,143.3235,143.4285,5343.0
2022-03-11 13:25:00,150.27,150.27,150.11,150.12,7009.0,143.4572,143.4572,143.3044,143.314,7009.0
2022-03-11 13:30:00,150.16,150.46,150.16,150.3,16547.0,143.3522,143.6386,143.3522,143.4858,16547.0
2022-03-11 13:35:00,150.34,150.37,150.17,150.25,7989.0,143.524,143.5526,143.3617,143.4381,7989.0
2022-03-11 13:40:00,150.32,150.38,150.24,150.37,10909.0,143.5049,143.5622,143.4285,143.5526,10909.0
2022-03-11 13:45:00,150.34,150.49,150.31,150.44,10824.0,143.524,143.6672,143.4954,143.6195,10824.0
2022-03-11 13:50:00,150.51,150.51,150.12,150.32,11528.0,143.6863,143.6863,143.314,143.5049,11528.0
2022-03-11 13:55:00,150.3,150.38,150.15,150.19,11486.0,143.4858,143.5622,143.3426,143.3808,11486.0
2022-03-11 14:00:00,150.12,150.13,149.9,150.05,7704.0,143.314,143.3235,143.104,143.2472,7704.0
2022-03-11 14:05:00,150.12,150.17,149.83,149.84,7072.0,143.314,143.3617,143.0371,143.0467,7072.0
2022-03-11 14:10:00,149.81,150.11,149.72,150.03,8389.0,143.018,143.3044,142.9321,143.2281,8389.0
2022-03-11 14:15:00,150.03,150.14,149.99,150.11,3812.0,143.2281,143.3331,143.1899,143.3044,3812.0
2022-03-11 14:20:00,150.08,150.09,149.97,150.0,6771.0,143.2758,143.2853,143.1708,143.1994,6771.0
2022-03-11 14:25:00,150.01,150.3,149.97,150.21,10299.0,143.209,143.4858,143.1708,143.3999,10299.0
2022-03-11 14:30:00,150.25,150.26,149.98,150.0,7231.0,143.4381,143.4476,143.1803,143.1994,7231.0
2022-03-11 14:35:00,149.95,150.04,149.89,149.93,4850.0,143.1517,143.2376,143.0944,143.1326,4850.0
2022-03-11 14:40:00,149.93,149.94,149.78,149.91,16908.0,143.1326,143.1421,142.9894,143.1135,16908.0
2022-03-11 14:45:00,149.93,150.07,149.77,149.99,11505.0,143.1326,143.2662,142.9799,143.1899,11505.0
2022-03-11 14:50:00,149.99,150.03,149.74,149.91,39345.0,143.1899,143.2281,142.9512,143.1135,39345.0
2022-03-11 14:55:00,149.95,150.14,149.95,150.14,8037.0,143.1517,143.3331,143.1517,143.3331,8037.0
2022-03-11 15:00:00,150.06,150.09,149.92,150.02,8888.0,143.2567,143.2853,143.1231,143.2185,8888.0
2022-03-11 15:05:00,150.02,150.1,149.93,150.09,14253.0,143.2185,143.2949,143.1326,143.2853,14253.0
2022-03-11 15:10:00,150.11,150.18,149.97,149.99,8813.0,143.3044,143.3713,143.1708,143.1899,8813.0
2022-03-11 15:15:00,149.99,150.15,149.98,150.09,9243.0,143.1899,143.3426,143.1803,143.2853,9243.0
2022-03-11 15:20:00,150.08,150.15,150.0,150.09,6718.0,143.2758,143.3426,143.1994,143.2853,6718.0
2022-03-11 15:25:00,150.12,150.14,149.96,150.01,13596.0,143.314,143.3331,143.1612,143.209,13596.0
2022-03-11 15:30:00,149.97,149.97,149.61,149.64,16582.0,143.1708,143.1708,142.8271,142.8557,16582.0
2022-03-11 15:35:00,149.66,149.89,149.65,149.78,28847.0,142.8748,143.0944,142.8653,142.9894,28847.0
2022-03-11 15:40:00,149.78,149.94,149.69,149.86,27115.0,142.9894,143.1421,142.9035,143.0658,27115.0
2022-03-11 15:45:00,149.89,149.93,149.6,149.64,29376.0,143.0944,143.1326,142.8176,142.8557,29376.0
2022-03-11 15:50:00,149.56,149.89,149.51,149.56,36884.0,142.7794,143.0944,142.7316,142.7794,36884.0
2022-03-11 15:55:00,149.56,149.77,149.43,149.56,162553.0,142.7794,142.9799,142.6553,142.7794,162553.0
2022-03-14 09:30:00,150.14,151.04,150.14,150.24,25698.0,143.3331,144.1923,143.3331,143.4285,25698.0
2022-03-14 09:35:00,150.33,150.49,150.05,150.31,8209.0,143.5145,143.6672,143.2472,143.4954,8209.0
2022-03-14 09:40:00,150.23,150.67,150.22,150.67,8157.0,143.419,143.839,143.4094,143.839,8157.0
2022-03-14 09:45:00,150.67,150.77,150.47,150.56,6544.0,143.839,143.9345,143.6481,143.734,6544.0
2022-03-14 09:50:00,150.75,151.22,150.72,151.12,8512.0,143.9154,144.3641,143.8868,144.2686,8512.0
2022-03-14 09:55:00,151.0,151.37,150.99,151.11,5109.0,144.1541,144.5073,144.1445,144.2591,5109.0
2022-03-14 10:00:00,151.13,151.25,150.9,151.1,10335.0,144.2782,144.3928,144.0586,144.2496,10335.0
2022-03-14 10:05:00,151.09,151.15,150.76,151.15,8722.0,144.24,144.2973,143.925,144.2973,8722.0
2022-03-14 10:10:00,151.16,151.23,150.89,151.14,6424.0,144.3068,144.3737,144.0491,144.2877,6424.0
2022-03-14 10:15:00,151.21,151.21,150.89,150.89,8076.0,144.3546,144.3546,144.0491,144.0491,8076.0
2022-03-14 10:20:00,150.98,150.98,150.64,150.65,6439.0,144.135,144.135,143.8104,143.82,6439.0
2022-03-14 10:25:00,150.71,150.75,150.43,150.58,6105.0,143.8772,143.9154,143.6099,143.7531,6105.0
2022-03-14 10:30:00,150.53,150.7,150.47,150.67,4661.0,143.7054,143.8677,143.6481,143.839,4661.0
2022-03-14 10:35:00,150.68,151.24,150.66,151.13,28609.0,143.8486,144.3832,143.8295,144.2782,28609.0
2022-03-14 10:40:00,151.22,151.57,151.22,151.56,5439.0,144.3641,144.6982,144.3641,144.6887,5439.0
2022-03-14 10:45:00,151.58,151.6,151.41,151.43,8817.0,144.7078,144.7269,144.5455,144.5646,8817.0
2022-03-14 10:50:00,151.39,152.0,151.37,151.91,16266.0,144.5264,145.1087,144.5073,145.0228,16266.0
2022-03-14 10:55:00,151.94,152.49,151.9,152.48,27070.0,145.0515,145.5765,145.0133,145.567,27070.0
2022-03-14 11:00:00,152.49,152.49,152.04,152.05,6984.0,145.5765,145.5765,145.1469,145.1565,6984.0
2022-03-14 11:05:00,152.15,152.16,151.85,152.13,7717.0,145.2519,145.2615,144.9655,145.2329,7717.0
2022-03-14 11:10:00,152.14,152.31,152.14,152.2,10271.0,145.2424,145.4047,145.2424,145.2997,10271.0
2022-03-14 11:15:00,152.2,152.28,152.16,152.16,7196.0,145.2997,145.3761,145.2615,145.2615,7196.0
2022-03-14 11:20:00,152.13,152.26,152.06,152.25,6829.0,145.2329,145.357,145.166,145.3474,6829.0
2022-03-14 11:25:00,152.22,152.39,152.2,152.33,12642.0,145.3188,145.4811,145.2997,145.4238,12642.0
2022-03-14 11:30:00,152.3,152.43,152.26,152.33,17295.0,145.3951,145.5193,145.357,145.4238,17295.0
2022-03-14 11:35:00,152.33,152.34,151.95,151.98,6376.0,145.4238,145.4333,145.061,145.0897,6376.0
2022-03-14 11:40:00,151.99,151.99,151.36,151.36,5603.0,145.0992,145.0992,144.4978,144.4978,5603.0
2022-03-14 11:45:00,151.41,151.41,151.14,151.18,5831.0,144.5455,144.5455,144.2877,144.3259,5831.0
2022-03-14 11:50:00,151.2,151.66,151.2,151.62,9215.0,144.345,144.7842,144.345,144.746,9215.0
2022-03-14 11:55:00,151.58,151.58,151.34,151.44,5551.0,144.7078,144.7078,144.4787,144.5741,5551.0
2022-03-14 12:00:00,151.41,151.41,151.14,151.18,8449.0,144.5455,144.5455,144.2877,144.3259,8449.0
2022-03-14 12:05:00,151.23,151.3,151.09,151.09,6327.0,144.3737,144.4405,144.24,144.24,6327.0
2022-03-14 12:10:00,151.1,151.13,150.9,150.94,8549.0,144.2496,144.2782,144.0586,144.0968,8549.0
2022-03-14 12:15:00,151.0,151.02,150.83,150.93,7177.0,144.1541,144.1732,143.9918,144.0873,7177.0
2022-03-14 12:20:00,150.89,150.92,150.81,150.9,5942.0,144.0491,144.0777,143.9727,144.0586,5942.0
2022-03-14 12:25:00,150.92,151.38,150.9,151.16,11578.0,144.0777,144.5169,144.0586,144.3068,11578.0
2022-03-14 12:30:00,151.16,151.21,150.87,151.12,8521.0,144.3068,144.3546,144.03,144.2686,8521.0
2022-03-14 12:35:00,151.04,151.19,150.92,151.04,8727.0,144.1923,144.3355,144.0777,144.1923,8727.0
2022-03-14 12:40:00,151.06,151.11,150.79,150.85,4728.0,144.2114,144.2591,143.9536,144.0109,4728.0
2022-03-14 12:45:00,150.79,150.79,150.32,150.39,7537.0,143.9536,143.9536,143.5049,143.5717,7537.0
2022-03-14 12:50:00,150.44,150.47,150.09,150.1,6610.0,143.6195,143.6481,143.2853,143.2949,6610.0
2022-03-14 12:55:00,150.11,150.28,150.06,150.1,4789.0,143.3044,143.4667,143.2567,143.2949,4789.0
2022-03-14 13:00:00,150.12,150.23,150.06,150.09,7991.0,143.314,143.419,143.2567,143.2853,7991.0
2022-03-14 13:05:00,150.15,150.26,150.0,150.0,3906.0,143.3426,143.4476,143.1994,143.1994,3906.0
2022-03-14 13:10:00,150.0,150.17,149.95,150.09,14988.0,143.1994,143.3617,143.1517,143.2853,14988.0
2022-03-14 13:15:00,150.05,150.15,150.03,150.12,5326.0,143.2472,143.3426,143.2281,143.314,5326.0
2022-03-14 13:20:00,150.1,150.1,149.94,149.98,10230.0,143.2949,143.2949,143.1421,143.1803,10230.0
2022-03-14 13:25:00,150.02,150.21,149.99,150.21,14369.0,143.2185,143.3999,143.1899,143.3999,14369.0
2022-03-14 13:30:00,150.26,150.26,149.74,149.91,17610.0,143.4476,143.4476,142.9512,143.1135,17610.0
2022-03-14 13:35:00,149.97,149.97,149.71,149.76,14613.0,143.1708,143.1708,142.9226,142.9703,14613.0
2022-03-14 13:40:00,149.79,149.98,149.69,149.81,13390.0,142.9989,143.1803,142.9035,143.018,13390.0
2022-03-14 13:45:00,149.86,150.04,149.7,149.72,8982.0,143.0658,143.2376,142.913,142.9321,8982.0
2022-03-14 13:50:00,149.77,150.05,149.75,149.98,8025.0,142.9799,143.2472,142.9608,143.1803,8025.0
2022-03-14 13:55:00,149.93,150.09,149.77,149.81,8083.0,143.1326,143.2853,142.9799,143.018,8083.0
2022-03-14 14:00:00,149.81,149.81,149.52,149.56,7718.0,143.018,143.018,142.7412,142.7794,7718.0
2022-03-14 14:05:00,149.56,149.78,149.56,149.61,10377.0,142.7794,142.9894,142.7794,142.8271,10377.0
2022-03-14 14:10:00,149.59,149.68,149.54,149.64,9109.0,142.808,142.8939,142.7603,142.8557,9109.0
2022-03-14 14:15:00,149.62,149.62,149.41,149.45,7473.0,142.8367,142.8367,142.6362,142.6744,7473.0
2022-03-14 14:20:00,149.48,149.55,149.21,149.35,11499.0,142.703,142.7698,142.4452,142.5789,11499.0
2022-03-14 14:25:00,149.37,149.38,149.22,149.26,8800.0,142.598,142.6075,142.4548,142.493,8800.0
2022-03-14 14:30:00,149.25,149.39,149.21,149.28,8762.0,142.4834,142.6171,142.4452,142.5121,8762.0
2022-03-14 14:35:00,149.3,149.34,149.17,149.28,8669.0,142.5312,142.5693,142.4071,142.5121,8669.0
2022-03-14 14:40:00,149.33,149.33,149.05,149.13,8604.0,142.5598,142.5598,142.2925,142.3689,8604.0
2022-03-14 14:45:00,149.15,149.27,149.03,149.16,12896.0,142.388,142.5025,142.2734,142.3975,12896.0
2022-03-14 14:50:00,149.19,149.43,149.1,149.43,10367.0,142.4261,142.6553,142.3402,142.6553,10367.0
2022-03-14 14:55:00,149.43,149.5,149.29,149.49,8102.0,142.6553,142.7221,142.5216,142.7125,8102.0
2022-03-14 15:00:00,149.45,149.83,149.41,149.83,10353.0,142.6744,143.0371,142.6362,143.0371,10353.0
2022-03-14 15:05:00,149.85,149.85,149.52,149.63,12210.0,143.0562,143.0562,142.7412,142.8462,12210.0
2022-03-14 15:10:00,149.62,150.09,149.6,150.04,10610.0,142.8367,143.2853,142.8176,143.2376,10610.0
2022-03-14 15:15:00,150.03,150.22,149.86,149.92,16429.0,143.2281,143.4094,143.0658,143.1231,16429.0
2022-03-14 15:20:00,149.92,150.08,149.88,150.04,15144.0,143.1231,143.2758,143.0849,143.2376,15144.0
2022-03-14 15:25:00,150.02,150.04,149.82,149.9,11430.0,143.2185,143.2376,143.0276,143.104,11430.0
2022-03-14 15:30:00,149.91,149.91,149.65,149.77,20882.0,143.1135,143.1135,142.8653,142.9799,20882.0
2022-03-14 15:35:00,149.78,150.1,149.62,150.09,21823.0,142.9894,143.2949,142.8367,143.2853,21823.0
2022-03-14 15:40:00,150.09,150.14,149.81,150.08,22193.0,143.2853,143.3331,143.018,143.2758,22193.0
2022-03-14 15:45:00,150.09,150.11,149.85,149.86,27588.0,143.2853,143.3044,143.0562,143.0658,27588.0
2022-03-14 15:50:00,149.92,149.92,149.57,149.63,39005.0,143.1231,143.1231,142.7889,142.8462,39005.0
2022-03-14 15:55:00,149.68,150.08,149.6,150.05,116185.0,142.8939,143.2758,142.8176,143.2472,116185.0
2022-03-15 09:30:00,151.9,153.24,151.37,152.39,37400.0,145.0133,146.2925,144.5073,145.4811,37400.0
2022-03-15 09:35:00,152.58,153.03,152.5,152.83,15211.0,145.6625,146.0921,145.5861,145.9011,15211.0
2022-03-15 09:40:00,152.88,153.06,152.07,152.21,7681.0,145.9489,146.1207,145.1756,145.3092,7681.0
2022-03-15 09:45:00,152.25,152.81,152.19,152.71,10743.0,145.3474,145.882,145.2901,145.7866,10743.0
2022-03-15 09:50:00,152.79,153.13,152.69,152.85,10990.0,145.8629,146.1875,145.7675,145.9202,10990.0
2022-03-15 09:55:00,152.9,153.34,152.85,153.34,18117.0,145.9679,146.388,145.9202,146.388,18117.0
2022-03-15 10:00:00,153.25,153.65,153.21,153.6,8992.0,146.3021,146.6839,146.2639,146.6362,8992.0
2022-03-15 10:05:00,153.6,153.73,153.48,153.48,15943.0,146.6362,146.7603,146.5216,146.5216,15943.0
2022-03-15 10:10:00,153.63,153.64,152.96,153.18,7145.0,146.6648,146.6744,146.0252,146.2353,7145.0
2022-03-15 10:15:00,153.11,153.55,153.05,153.55,8582.0,146.1684,146.5885,146.1111,146.5885,8582.0
2022-03-15 10:20:00,153.58,153.81,153.5,153.73,6211.0,146.6171,146.8367,146.5407,146.7603,6211.0
2022-03-15 10:25:00,153.71,153.9,153.59,153.67,4953.0,146.7412,146.9226,146.6267,146.703,4953.0
2022-03-15 10:30:00,153.77,153.88,153.66,153.66,7085.0,146.7985,146.9035,146.6935,146.6935,7085.0
2022-03-15 10:35:00,153.61,153.76,153.21,153.38,10465.0,146.6458,146.789,146.2639,146.4262,10465.0
2022-03-15 10:40:00,153.4,153.51,153.1,153.12,7019.0,146.4453,146.5503,146.1589,146.178,7019.0
2022-03-15 10:45:00,153.23,153.26,153.01,153.01,7658.0,146.283,146.3116,146.073,146.073,7658.0
2022-03-15 10:50:00,153.06,153.13,152.97,153.06,11533.0,146.1207,146.1875,146.0348,146.1207,11533.0
2022-03-15 10:55:00,153.06,153.09,152.87,152.99,8469.0,146.1207,146.1493,145.9393,146.0539,8469.0
2022-03-15 11:00:00,153.03,153.43,153.03,153.37,7379.0,146.0921,146.4739,146.0921,146.4166,7379.0
2022-03-15 11:05:00,153.34,153.58,153.3,153.45,7115.0,146.388,146.6171,146.3498,146.493,7115.0
2022-03-15 11:10:00,153.44,153.64,153.42,153.58,5183.0,146.4835,146.6744,146.4644,146.6171,5183.0
2022-03-15 11:15:00,153.62,153.62,153.45,153.6,3815.0,146.6553,146.6553,146.493,146.6362,3815.0
2022-03-15 11:20:00,153.63,153.66,153.25,153.3,2963.0,146.6648,146.6935,146.3021,146.3498,2963.0
2022-03-15 11:25:00,153.34,153.7,153.31,153.62,4655.0,146.388,146.7317,146.3594,146.6553,4655.0
2022-03-15 11:30:00,153.64,153.7,153.56,153.69,6070.0,146.6744,146.7317,146.598,146.7221,6070.0
2022-03-15 11:35:00,153.7,154.01,153.7,153.95,4902.0,146.7317,147.0276,146.7317,146.9703,4902.0
2022-03-15 11:40:00,153.95,154.09,153.86,154.05,10564.0,146.9703,147.104,146.8844,147.0658,10564.0
2022-03-15 11:45:00,154.03,154.12,153.98,154.04,2761.0,147.0467,147.1326,146.999,147.0563,2761.0
2022-03-15 11:50:00,154.14,154.14,153.78,153.78,7211.0,147.1517,147.1517,146.808,146.808,7211.0
2022-03-15 11:55:00,153.75,153.75,153.48,153.68,5365.0,146.7794,146.7794,146.5216,146.7126,5365.0
2022-03-15 12:00:00,153.55,153.55,153.03,153.04,7883.0,146.5885,146.5885,146.0921,146.1016,7883.0
2022-03-15 12:05:00,153.03,153.84,153.0,153.71,16562.0,146.0921,146.8653,146.0634,146.7412,16562.0
2022-03-15 12:10:00,153.76,153.82,153.46,153.54,5629.0,146.789,146.8462,146.5026,146.5789,5629.0
2022-03-15 12:15:00,153.59,154.09,153.53,154.0,7471.0,146.6267,147.104,146.5694,147.0181,7471.0
2022-03-15 12:20:00,153.97,154.03,153.79,154.01,5081.0,146.9894,147.0467,146.8176,147.0276,5081.0
2022-03-15 12:25:00,153.99,154.22,153.87,154.09,7486.0,147.0085,147.2281,146.894,147.104,7486.0
2022-03-15 12:30:00,154.0,154.12,153.95,154.12,3530.0,147.0181,147.1326,146.9703,147.1326,3530.0
2022-03-15 12:35:00,154.03,154.18,153.96,154.06,3719.0,147.0467,147.1899,146.9799,147.0754,3719.0
2022-03-15 12:40:00,154.1,154.13,153.75,153.85,5335.0,147.1135,147.1422,146.7794,146.8749,5335.0
2022-03-15 12:45:00,153.85,154.06,153.73,153.96,22218.0,146.8749,147.0754,146.7603,146.9799,22218.0
2022-03-15 12:50:00,153.85,154.0,153.8,153.91,11320.0,146.8749,147.0181,146.8271,146.9322,11320.0
2022-03-15 12:55:00,153.91,154.12,153.88,154.03,13638.0,146.9322,147.1326,146.9035,147.0467,13638.0
2022-03-15 13:00:00,154.01,154.31,154.01,154.31,4931.0,147.0276,147.314,147.0276,147.314,4931.0
2022-03-15 13:05:00,154.27,154.27,153.97,154.0,6671.0,147.2758,147.2758,146.9894,147.0181,6671.0
2022-03-15 13:10:00,154.0,154.05,153.78,153.86,15967.0,147.0181,147.0658,146.808,146.8844,15967.0
2022-03-15 13:15:00,153.84,154.07,153.83,153.95,9973.0,146.8653,147.0849,146.8558,146.9703,9973.0
2022-03-15 13:20:00,153.95,153.97,153.87,153.89,7297.0,146.9703,146.9894,146.894,146.9131,7297.0
2022-03-15 13:25:00,153.92,154.01,153.84,153.91,14636.0,146.9417,147.0276,146.8653,146.9322,14636.0
2022-03-15 13:30:00,154.0,154.07,153.84,154.01,17907.0,147.0181,147.0849,146.8653,147.0276,17907.0
2022-03-15 13:35:00,154.01,154.05,153.85,153.91,10261.0,147.0276,147.0658,146.8749,146.9322,10261.0
2022-03-15 13:40:00,153.91,154.06,153.85,153.98,9069.0,146.9322,147.0754,146.8749,146.999,9069.0
2022-03-15 13:45:00,153.99,154.23,153.95,154.23,12597.0,147.0085,147.2376,146.9703,147.2376,12597.0
2022-03-15 13:50:00,154.22,154.37,154.13,154.22,15475.0,147.2281,147.3713,147.1422,147.2281,15475.0
2022-03-15 13:55:00,154.24,154.33,154.18,154.29,10286.0,147.2472,147.3331,147.1899,147.2949,10286.0
2022-03-15 14:00:00,154.25,154.6,154.22,154.4,15636.0,147.2567,147.5909,147.2281,147.3999,15636.0
2022-03-15 14:05:00,154.45,154.72,154.38,154.64,14371.0,147.4477,147.7054,147.3808,147.6291,14371.0
2022-03-15 14:10:00,154.67,154.71,154.45,154.52,17643.0,147.6577,147.6959,147.4477,147.5145,17643.0
2022-03-15 14:15:00,154.55,154.55,154.36,154.44,25778.0,147.5431,147.5431,147.3618,147.4381,25778.0
2022-03-15 14:20:00,154.44,154.5,154.34,154.36,15324.0,147.4381,147.4954,147.3427,147.3618,15324.0
2022-03-15 14:25:00,154.33,154.33,154.14,154.19,5624.0,147.3331,147.3331,147.1517,147.1995,5624.0
2022-03-15 14:30:00,154.15,154.63,154.09,154.62,15163.0,147.1613,147.6195,147.104,147.61,15163.0
2022-03-15 14:35:00,154.57,154.67,154.48,154.58,9987.0,147.5622,147.6577,147.4763,147.5718,9987.0
2022-03-15 14:40:00,154.61,154.83,154.6,154.83,6382.0,147.6004,147.8104,147.5909,147.8104,6382.0
2022-03-15 14:45:00,154.83,155.25,154.83,155.18,13975.0,147.8104,148.2114,147.8104,148.1446,13975.0
2022-03-15 14:50:00,155.19,155.43,155.16,155.38,7894.0,148.1541,148.3832,148.1255,148.3355,7894.0
2022-03-15 14:55:00,155.38,155.52,155.29,155.45,10554.0,148.3355,148.4692,148.2496,148.4023,10554.0
2022-03-15 15:00:00,155.42,155.55,155.3,155.4,17055.0,148.3737,148.4978,148.2591,148.3546,17055.0
2022-03-15 15:05:00,155.42,155.57,155.3,155.37,16007.0,148.3737,148.5169,148.2591,148.326,16007.0
2022-03-15 15:10:00,155.34,155.48,155.34,155.41,12114.0,148.2973,148.431,148.2973,148.3641,12114.0
2022-03-15 15:15:00,155.43,155.76,155.42,155.66,15087.0,148.3832,148.6983,148.3737,148.6028,15087.0
2022-03-15 15:20:00,155.69,155.86,155.47,155.79,12640.0,148.6315,148.7937,148.4214,148.7269,12640.0
2022-03-15 15:25:00,155.79,155.83,155.6,155.7,16562.0,148.7269,148.7651,148.5455,148.641,16562.0
2022-03-15 15:30:00,155.73,155.97,155.7,155.72,19439.0,148.6696,148.8988,148.641,148.6601,19439.0
2022-03-15 15:35:00,155.77,155.82,155.53,155.69,24038.0,148.7078,148.7556,148.4787,148.6315,24038.0
2022-03-15 15:40:00,155.72,155.75,155.4,155.69,21165.0,148.6601,148.6887,148.3546,148.6315,21165.0
2022-03-15 15:45:00,155.71,155.75,155.41,155.68,36014.0,148.6505,148.6887,148.3641,148.6219,36014.0
2022-03-15 15:50:00,155.68,155.85,155.55,155.58,42410.0,148.6219,148.7842,148.4978,148.5264,42410.0
2022-03-15 15:55:00,155.54,155.54,155.12,155.3,140075.0,148.4883,148.4883,148.0873,148.2591,140075.0
2022-03-16 09:30:00,156.17,156.86,155.98,156.71,57600.0,149.0897,149.7484,148.9083,149.6052,57600.0
2022-03-16 09:35:00,156.82,157.18,156.72,157.15,13427.0,149.7102,150.0539,149.6148,150.0253,13427.0
2022-03-16 09:40:00,157.26,157.52,157.05,157.34,14832.0,150.1303,150.3785,149.9298,150.2066,14832.0
2022-03-16 09:45:00,157.24,157.75,157.19,157.64,10716.0,150.1112,150.5981,150.0634,150.493,10716.0
2022-03-16 09:50:00,157.51,157.73,157.18,157.27,15414.0,150.3689,150.579,150.0539,150.1398,15414.0
2022-03-16 09:55:00,157.22,157.73,157.2,157.58,18228.0,150.0921,150.579,150.073,150.4358,18228.0
2022-03-16 10:00:00,157.62,157.62,156.98,156.99,7036.0,150.474,150.474,149.863,149.8725,7036.0
2022-03-16 10:05:00,157.16,157.25,156.68,156.74,40794.0,150.0348,150.1207,149.5766,149.6339,40794.0
2022-03-16 10:10:00,156.74,157.44,156.74,157.32,9923.0,149.6339,150.3021,149.6339,150.1876,9923.0
2022-03-16 10:15:00,157.41,158.5,157.4,158.31,9188.0,150.2735,151.3141,150.2639,151.1327,9188.0
2022-03-16 10:20:00,158.42,158.43,157.79,157.91,62148.0,151.2377,151.2472,150.6362,150.7508,62148.0
2022-03-16 10:25:00,157.91,157.99,157.5,157.51,9372.0,150.7508,150.8272,150.3594,150.3689,9372.0
2022-03-16 10:30:00,157.42,157.97,157.3,157.94,28633.0,150.283,150.8081,150.1685,150.7794,28633.0
2022-03-16 10:35:00,157.94,157.94,157.38,157.61,9673.0,150.7794,150.7794,150.2448,150.4644,9673.0
2022-03-16 10:40:00,157.74,157.82,157.3,157.47,18419.0,150.5885,150.6649,150.1685,150.3308,18419.0
2022-03-16 10:45:00,157.4,157.57,157.34,157.42,7483.0,150.2639,150.4262,150.2066,150.283,7483.0
2022-03-16 10:50:00,157.43,157.77,157.41,157.72,8953.0,150.2926,150.6172,150.2735,150.5694,8953.0
2022-03-16 10:55:00,157.74,157.99,157.4,157.99,13705.0,150.5885,150.8272,150.2639,150.8272,13705.0
2022-03-16 11:00:00,158.05,158.16,157.6,158.15,10121.0,150.8845,150.9895,150.4549,150.9799,10121.0
2022-03-16 11:05:00,158.2,158.37,158.1,158.25,10828.0,151.0277,151.19,150.9322,151.0754,10828.0
2022-03-16 11:10:00,158.35,158.4,158.15,158.32,13611.0,151.1709,151.2186,150.9799,151.1422,13611.0
2022-03-16 11:15:00,158.24,158.43,158.12,158.22,6015.0,151.0658,151.2472,150.9513,151.0468,6015.0
2022-03-16 11:20:00,158.18,158.24,157.84,157.88,4691.0,151.0086,151.0658,150.684,150.7222,4691.0
2022-03-16 11:25:00,157.88,157.98,157.79,157.88,7016.0,150.7222,150.8176,150.6362,150.7222,7016.0
2022-03-16 11:30:00,157.91,157.98,157.68,157.72,13950.0,150.7508,150.8176,150.5312,150.5694,13950.0
2022-03-16 11:35:00,157.69,157.69,157.36,157.59,11060.0,150.5408,150.5408,150.2257,150.4453,11060.0
2022-03-16 11:40:00,157.58,157.81,157.51,157.76,5353.0,150.4358,150.6553,150.3689,150.6076,5353.0
2022-03-16 11:45:00,157.75,157.76,157.51,157.66,7293.0,150.5981,150.6076,150.3689,150.5121,7293.0
2022-03-16 11:50:00,157.66,157.84,157.65,157.75,5637.0,150.5121,150.684,150.5026,150.5981,5637.0
2022-03-16 11:55:00,157.78,157.81,157.6,157.65,7164.0,150.6267,150.6553,150.4549,150.5026,7164.0
2022-03-16 12:00:00,157.65,157.97,157.6,157.87,9006.0,150.5026,150.8081,150.4549,150.7126,9006.0
2022-03-16 12:05:00,157.87,158.26,157.82,158.17,8879.0,150.7126,151.0849,150.6649,150.999,8879.0
2022-03-16 12:10:00,158.08,158.13,157.87,157.96,5618.0,150.9131,150.9608,150.7126,150.7985,5618.0
2022-03-16 12:15:00,157.96,158.09,157.93,157.93,8772.0,150.7985,150.9226,150.7699,150.7699,8772.0
2022-03-16 12:20:00,157.87,157.95,157.7,157.7,5559.0,150.7126,150.789,150.5503,150.5503,5559.0
2022-03-16 12:25:00,157.7,157.7,157.5,157.7,2693.0,150.5503,150.5503,150.3594,150.5503,2693.0
2022-03-16 12:30:00,157.73,157.82,157.62,157.68,7244.0,150.579,150.6649,150.474,150.5312,7244.0
2022-03-16 12:35:00,157.69,157.75,157.45,157.48,4831.0,150.5408,150.5981,150.3117,150.3403,4831.0
2022-03-16 12:40:00,157.47,157.53,157.39,157.52,5830.0,150.3308,150.388,150.2544,150.3785,5830.0
2022-03-16 12:45:00,157.49,157.5,156.95,156.96,10312.0,150.3498,150.3594,149.8343,149.8439,10312.0
2022-03-16 12:50:00,156.96,157.18,156.84,157.1,6981.0,149.8439,150.0539,149.7293,149.9775,6981.0
2022-03-16 12:55:00,157.04,157.06,156.88,157.06,9703.0,149.9202,149.9393,149.7675,149.9393,9703.0
2022-03-16 13:00:00,157.11,157.11,156.81,156.9,4018.0,149.9871,149.9871,149.7007,149.7866,4018.0
2022-03-16 13:05:00,156.86,156.94,156.59,156.65,6076.0,149.7484,149.8248,149.4907,149.5479,6076.0
2022-03-16 13:10:00,156.62,156.65,156.42,156.42,5634.0,149.5193,149.5479,149.3284,149.3284,5634.0
2022-03-16 13:15:00,156.38,156.89,156.38,156.78,17409.0,149.2902,149.7771,149.2902,149.672,17409.0
2022-03-16 13:20:00,156.78,156.86,156.62,156.73,6925.0,149.672,149.7484,149.5193,149.6243,6925.0
2022-03-16 13:25:00,156.72,156.73,156.5,156.57,7826.0,149.6148,149.6243,149.4047,149.4716,7826.0
2022-03-16 13:30:00,156.53,156.8,156.53,156.68,5666.0,149.4334,149.6911,149.4334,149.5766,5666.0
2022-03-16 13:35:00,156.67,156.73,156.54,156.59,5298.0,149.567,149.6243,149.4429,149.4907,5298.0
2022-03-16 13:40:00,156.55,156.63,156.45,156.59,7327.0,149.4525,149.5288,149.357,149.4907,7327.0
2022-03-16 13:45:00,156.59,156.7,156.51,156.53,6810.0,149.4907,149.5957,149.4143,149.4334,6810.0
2022-03-16 13:50:00,156.53,156.83,156.45,156.76,14367.0,149.4334,149.7198,149.357,149.6529,14367.0
2022-03-16 13:55:00,156.79,156.89,156.68,156.84,6206.0,149.6816,149.7771,149.5766,149.7293,6206.0
2022-03-16 14:00:00,156.7,156.95,156.3,156.31,31462.0,149.5957,149.8343,149.2138,149.2233,31462.0
2022-03-16 14:05:00,156.25,156.35,155.66,155.71,12564.0,149.1661,149.2615,148.6028,148.6505,12564.0
2022-03-16 14:10:00,155.65,155.94,155.6,155.88,17318.0,148.5933,148.8701,148.5455,148.8128,17318.0
2022-03-16 14:15:00,155.88,156.38,155.75,156.34,10843.0,148.8128,149.2902,148.6887,149.252,10843.0
2022-03-16 14:20:00,156.39,156.39,155.78,155.78,9253.0,149.2997,149.2997,148.7174,148.7174,9253.0
2022-03-16 14:25:00,155.8,155.98,155.63,155.63,13375.0,148.7365,148.9083,148.5742,148.5742,13375.0
2022-03-16 14:30:00,155.58,155.58,155.02,155.42,36821.0,148.5264,148.5264,147.9918,148.3737,36821.0
2022-03-16 14:35:00,155.47,155.84,155.31,155.84,62599.0,148.4214,148.7747,148.2687,148.7747,62599.0
2022-03-16 14:40:00,155.89,156.16,155.66,156.05,8500.0,148.8224,149.0801,148.6028,148.9751,8500.0
2022-03-16 14:45:00,156.05,156.4,155.82,156.28,14117.0,148.9751,149.3093,148.7556,149.1947,14117.0
2022-03-16 14:50:00,156.21,156.49,156.04,156.34,11593.0,149.1279,149.3952,148.9656,149.252,11593.0
2022-03-16 14:55:00,156.34,156.65,156.2,156.2,13015.0,149.252,149.5479,149.1183,149.1183,13015.0
2022-03-16 15:00:00,156.27,156.58,155.99,156.47,11169.0,149.1852,149.4811,148.9179,149.3761,11169.0
2022-03-16 15:05:00,156.46,156.62,155.96,156.2,11023.0,149.3665,149.5193,148.8892,149.1183,11023.0
2022-03-16 15:10:00,156.22,156.52,156.19,156.39,11993.0,149.1374,149.4238,149.1088,149.2997,11993.0
2022-03-16 15:15:00,156.38,156.79,156.07,156.79,18849.0,149.2902,149.6816,148.9942,149.6816,18849.0
2022-03-16 15:20:00,156.77,157.04,156.75,156.91,11636.0,149.6625,149.9202,149.6434,149.7961,11636.0
2022-03-16 15:25:00,156.96,157.05,156.87,156.97,13092.0,149.8439,149.9298,149.758,149.8534,13092.0
2022-03-16 15:30:00,156.99,156.99,156.63,156.88,18974.0,149.8725,149.8725,149.5288,149.7675,18974.0
2022-03-16 15:35:00,156.87,156.93,156.74,156.89,16460.0,149.758,149.8152,149.6339,149.7771,16460.0
2022-03-16 15:40:00,156.87,156.93,156.67,156.77,20225.0,149.758,149.8152,149.567,149.6625,20225.0
2022-03-16 15:45:00,156.76,157.31,156.74,157.3,26384.0,149.6529,150.178,149.6339,150.1685,26384.0
2022-03-16 15:50:00,157.38,157.47,157.16,157.39,46474.0,150.2448,150.3308,150.0348,150.2544,46474.0
2022-03-16 15:55:00,157.38,158.07,157.3,158.02,105981.0,150.2448,150.9036,150.1685,150.8558,105981.0
2022-03-17 09:30:00,157.75,157.75,156.21,156.9,59498.0,150.5981,150.5981,149.1279,149.7866,59498.0
2022-03-17 09:35:00,156.9,157.86,156.9,157.86,12213.0,149.7866,150.7031,149.7866,150.7031,12213.0
2022-03-17 09:40:00,157.92,157.92,157.64,157.78,8719.0,150.7604,150.7604,150.493,150.6267,8719.0
2022-03-17 09:45:00,157.78,158.5,157.78,158.45,14205.0,150.6267,151.3141,150.6267,151.2663,14205.0
2022-03-17 09:50:00,158.45,158.72,158.19,158.28,13897.0,151.2663,151.5241,151.0181,151.104,13897.0
2022-03-17 09:55:00,158.15,158.48,157.97,158.37,13245.0,150.9799,151.295,150.8081,151.19,13245.0
2022-03-17 10:00:00,158.44,158.79,158.43,158.79,13602.0,151.2568,151.5909,151.2472,151.5909,13602.0
2022-03-17 10:05:00,158.71,158.99,158.55,158.79,12019.0,151.5145,151.7818,151.3618,151.5909,12019.0
2022-03-17 10:10:00,158.6,158.81,158.42,158.47,8441.0,151.4095,151.61,151.2377,151.2854,8441.0
2022-03-17 10:15:00,158.5,158.75,158.37,158.54,7638.0,151.3141,151.5527,151.19,151.3522,7638.0
2022-03-17 10:20:00,158.54,159.01,158.47,158.96,41729.0,151.3522,151.8009,151.2854,151.7532,41729.0
2022-03-17 10:25:00,159.01,159.04,158.76,159.0,56564.0,151.8009,151.8296,151.5623,151.7914,56564.0
2022-03-17 10:30:00,159.05,159.06,158.69,158.92,86163.0,151.8391,151.8487,151.4954,151.715,86163.0
2022-03-17 10:35:00,158.9,159.15,158.72,159.09,46796.0,151.6959,151.9346,151.5241,151.8773,46796.0
2022-03-17 10:40:00,159.13,159.13,158.71,158.9,21232.0,151.9155,151.9155,151.5145,151.6959,21232.0
2022-03-17 10:45:00,158.91,158.93,158.12,158.43,63197.0,151.7055,151.7246,150.9513,151.2472,63197.0
2022-03-17 10:50:00,158.4,158.61,158.36,158.44,31942.0,151.2186,151.4191,151.1804,151.2568,31942.0
2022-03-17 10:55:00,158.44,158.91,158.43,158.77,11008.0,151.2568,151.7055,151.2472,151.5718,11008.0
2022-03-17 11:00:00,158.75,158.9,158.75,158.79,12440.0,151.5527,151.6959,151.5527,151.5909,12440.0
2022-03-17 11:05:00,158.75,159.11,158.75,159.1,17525.0,151.5527,151.8964,151.5527,151.8869,17525.0
2022-03-17 11:10:00,159.0,159.0,158.7,158.7,3365.0,151.7914,151.7914,151.505,151.505,3365.0
2022-03-17 11:15:00,158.72,158.89,158.63,158.86,18138.0,151.5241,151.6864,151.4382,151.6577,18138.0
2022-03-17 11:20:00,158.8,159.16,158.8,159.12,5407.0,151.6005,151.9441,151.6005,151.9059,5407.0
2022-03-17 11:25:00,159.12,159.23,158.94,159.08,8374.0,151.9059,152.011,151.7341,151.8678,8374.0
2022-03-17 11:30:00,159.05,159.32,158.85,159.31,5915.0,151.8391,152.0969,151.6482,152.0873,5915.0
2022-03-17 11:35:00,159.28,159.46,159.28,159.38,3947.0,152.0587,152.2305,152.0587,152.1542,3947.0
2022-03-17 11:40:00,159.42,159.52,159.37,159.52,7221.0,152.1923,152.2878,152.1446,152.2878,7221.0
2022-03-17 11:45:00,159.5,159.54,159.26,159.29,6911.0,152.2687,152.3069,152.0396,152.0682,6911.0
2022-03-17 11:50:00,159.31,159.35,159.14,159.29,10325.0,152.0873,152.1255,151.925,152.0682,10325.0
2022-03-17 11:55:00,159.33,159.46,159.32,159.33,6318.0,152.1064,152.2305,152.0969,152.1064,6318.0
2022-03-17 12:00:00,159.35,159.35,159.12,159.2,3538.0,152.1255,152.1255,151.9059,151.9823,3538.0
2022-03-17 12:05:00,159.23,159.33,159.22,159.33,2426.0,152.011,152.1064,152.0014,152.1064,2426.0
2022-03-17 12:10:00,159.32,159.37,159.23,159.34,5710.0,152.0969,152.1446,152.011,152.116,5710.0
2022-03-17 12:15:00,159.33,159.53,159.29,159.39,55913.0,152.1064,152.2974,152.0682,152.1637,55913.0
2022-03-17 12:20:00,159.43,159.74,159.41,159.72,5786.0,152.2019,152.4978,152.1828,152.4787,5786.0
2022-03-17 12:25:00,159.74,159.87,159.74,159.84,2985.0,152.4978,152.6219,152.4978,152.5933,2985.0
2022-03-17 12:30:00,159.81,159.9,159.74,159.88,3652.0,152.5647,152.6506,152.4978,152.6315,3652.0
2022-03-17 12:35:00,159.83,159.87,159.78,159.81,3353.0,152.5838,152.6219,152.536,152.5647,3353.0
2022-03-17 12:40:00,159.75,159.8,159.71,159.74,3515.0,152.5074,152.5551,152.4692,152.4978,3515.0
2022-03-17 12:45:00,159.77,159.79,159.61,159.71,7218.0,152.5265,152.5456,152.3737,152.4692,7218.0
2022-03-17 12:50:00,159.75,159.8,159.73,159.8,3104.0,152.5074,152.5551,152.4883,152.5551,3104.0
2022-03-17 12:55:00,159.82,159.89,159.78,159.85,5194.0,152.5742,152.641,152.536,152.6029,5194.0
2022-03-17 13:00:00,159.8,159.8,159.66,159.7,2009.0,152.5551,152.5551,152.4215,152.4597,2009.0
2022-03-17 13:05:00,159.73,159.73,159.48,159.48,4371.0,152.4883,152.4883,152.2496,152.2496,4371.0
2022-03-17 13:10:00,159.51,159.58,159.2,159.5,11566.0,152.2783,152.3451,151.9823,152.2687,11566.0
2022-03-17 13:15:00,159.53,159.83,159.5,159.82,17501.0,152.2974,152.5838,152.2687,152.5742,17501.0
2022-03-17 13:20:00,159.78,159.83,159.63,159.83,8655.0,152.536,152.5838,152.3928,152.5838,8655.0
2022-03-17 13:25:00,159.79,160.07,159.79,160.03,16411.0,152.5456,152.8129,152.5456,152.7747,16411.0
2022-03-17 13:30:00,159.97,160.09,159.97,160.06,3933.0,152.7174,152.832,152.7174,152.8033,3933.0
2022-03-17 13:35:00,159.99,160.08,159.97,159.99,22040.0,152.7365,152.8224,152.7174,152.7365,22040.0
2022-03-17 13:40:00,160.04,160.23,160.04,160.18,5196.0,152.7842,152.9656,152.7842,152.9179,5196.0
2022-03-17 13:45:00,160.22,160.32,160.22,160.3,3634.0,152.9561,153.0515,152.9561,153.0325,3634.0
2022-03-17 13:50:00,160.28,160.42,160.24,160.38,29944.0,153.0134,153.147,152.9752,153.1088,29944.0
2022-03-17 13:55:00,160.36,160.61,160.35,160.55,16048.0,153.0897,153.3284,153.0802,153.2711,16048.0
2022-03-17 14:00:00,160.55,160.64,160.46,160.48,11965.0,153.2711,153.357,153.1852,153.2043,11965.0
2022-03-17 14:05:00,160.54,160.59,160.42,160.57,9624.0,153.2616,153.3093,153.147,153.2902,9624.0
2022-03-17 14:10:00,160.61,160.67,160.54,160.6,11054.0,153.3284,153.3857,153.2616,153.3188,11054.0
2022-03-17 14:15:00,160.61,160.7,160.55,160.68,11689.0,153.3284,153.4143,153.2711,153.3952,11689.0
2022-03-17 14:20:00,160.68,160.69,160.52,160.55,12283.0,153.3952,153.4048,153.2425,153.2711,12283.0
2022-03-17 14:25:00,160.53,160.6,160.13,160.15,82016.0,153.252,153.3188,152.8702,152.8893,82016.0
2022-03-17 14:30:00,160.19,160.29,160.14,160.21,9118.0,152.9274,153.0229,152.8797,152.9465,9118.0
2022-03-17 14:35:00,160.24,160.25,160.16,160.18,2824.0,152.9752,152.9847,152.8988,152.9179,2824.0
2022-03-17 14:40:00,160.12,160.16,160.03,160.13,5869.0,152.8606,152.8988,152.7747,152.8702,5869.0
2022-03-17 14:45:00,160.18,160.29,160.09,160.19,9431.0,152.9179,153.0229,152.832,152.9274,9431.0
2022-03-17 14:50:00,160.19,160.21,160.12,160.17,4655.0,152.9274,152.9465,152.8606,152.9083,4655.0
2022-03-17 14:55:00,160.2,160.25,160.12,160.16,8323.0,152.937,152.9847,152.8606,152.8988,8323.0
2022-03-17 15:00:00,160.15,160.21,160.03,160.21,4855.0,152.8893,152.9465,152.7747,152.9465,4855.0
2022-03-17 15:05:00,160.22,160.27,160.05,160.08,6751.0,152.9561,153.0038,152.7938,152.8224,6751.0
2022-03-17 15:10:00,160.07,160.07,159.67,159.8,7851.0,152.8129,152.8129,152.431,152.5551,7851.0
2022-03-17 15:15:00,159.76,160.11,159.74,160.06,13855.0,152.5169,152.8511,152.4978,152.8033,13855.0
2022-03-17 15:20:00,160.09,160.28,160.08,160.19,17655.0,152.832,153.0134,152.8224,152.9274,17655.0
2022-03-17 15:25:00,160.21,160.45,160.21,160.43,14896.0,152.9465,153.1756,152.9465,153.1566,14896.0
2022-03-17 15:30:00,160.41,160.44,160.29,160.36,22435.0,153.1375,153.1661,153.0229,153.0897,22435.0
2022-03-17 15:35:00,160.36,160.42,160.16,160.3,44996.0,153.0897,153.147,152.8988,153.0325,44996.0
2022-03-17 15:40:00,160.32,160.71,160.19,160.69,56177.0,153.0515,153.4239,152.9274,153.4048,56177.0
2022-03-17 15:45:00,160.69,160.8,160.61,160.78,38681.0,153.4048,153.5098,153.3284,153.4907,38681.0
2022-03-17 15:50:00,160.77,160.78,160.59,160.75,65516.0,153.4811,153.4907,153.3093,153.462,65516.0
2022-03-17 15:55:00,160.75,160.77,160.22,160.74,158223.0,153.462,153.4811,152.9561,153.4525,158223.0
2022-03-18 09:30:00,158.28,159.81,157.24,159.81,488390.0,151.104,152.5647,150.1112,152.5647,488390.0
2022-03-18 09:35:00,159.96,160.33,159.82,159.88,5518.0,152.7079,153.0611,152.5742,152.6315,5518.0
2022-03-18 09:40:00,159.81,160.8,159.78,160.21,8395.0,152.5647,153.5098,152.536,152.9465,8395.0
2022-03-18 09:45:00,160.08,160.12,159.72,159.93,28345.0,152.8224,152.8606,152.4787,152.6792,28345.0
2022-03-18 09:50:00,160.02,160.67,159.93,160.38,21903.0,152.7651,153.3857,152.6792,153.1088,21903.0
2022-03-18 09:55:00,160.44,160.72,160.18,160.64,22238.0,153.1661,153.4334,152.9179,153.357,22238.0
2022-03-18 10:00:00,160.6,160.68,160.34,160.64,8417.0,153.3188,153.3952,153.0706,153.357,8417.0
2022-03-18 10:05:00,160.64,161.13,160.64,161.05,9626.0,153.357,153.8248,153.357,153.7484,9626.0
2022-03-18 10:10:00,161.05,161.3,160.71,160.72,13169.0,153.7484,153.9871,153.4239,153.4334,13169.0
2022-03-18 10:15:00,160.79,160.87,160.37,160.71,10628.0,153.5002,153.5766,153.0993,153.4239,10628.0
2022-03-18 10:20:00,160.81,161.14,160.75,160.92,9122.0,153.5193,153.8344,153.462,153.6243,9122.0
2022-03-18 10:25:00,161.0,161.05,160.68,160.76,4948.0,153.7007,153.7484,153.3952,153.4716,4948.0
2022-03-18 10:30:00,160.76,161.32,160.71,161.18,7290.0,153.4716,154.0062,153.4239,153.8726,7290.0
2022-03-18 10:35:00,161.16,161.2,160.55,160.91,9620.0,153.8535,153.8916,153.2711,153.6148,9620.0
2022-03-18 10:40:00,160.84,160.93,160.71,160.71,5149.0,153.548,153.6339,153.4239,153.4239,5149.0
2022-03-18 10:45:00,160.7,160.7,160.48,160.54,11272.0,153.4143,153.4143,153.2043,153.2616,11272.0
2022-03-18 10:50:00,160.47,160.52,160.26,160.52,7922.0,153.1947,153.2425,152.9943,153.2425,7922.0
2022-03-18 10:55:00,160.53,160.68,160.32,160.48,8361.0,153.252,153.3952,153.0515,153.2043,8361.0
2022-03-18 11:00:00,160.57,161.2,160.5,161.09,15406.0,153.2902,153.8916,153.2234,153.7866,15406.0
2022-03-18 11:05:00,161.05,161.15,160.88,160.89,5371.0,153.7484,153.8439,153.5862,153.5957,5371.0
2022-03-18 11:10:00,160.93,161.06,160.83,160.88,6409.0,153.6339,153.758,153.5384,153.5862,6409.0
2022-03-18 11:15:00,160.82,161.06,160.69,161.02,7912.0,153.5289,153.758,153.4048,153.7198,7912.0
2022-03-18 11:20:00,161.05,161.06,160.83,160.89,7098.0,153.7484,153.758,153.5384,153.5957,7098.0
2022-03-18 11:25:00,160.86,161.13,160.7,161.09,8129.0,153.5671,153.8248,153.4143,153.7866,8129.0
2022-03-18 11:30:00,161.08,161.34,161.02,161.3,7432.0,153.7771,154.0253,153.7198,153.9871,7432.0
2022-03-18 11:35:00,161.29,161.63,161.13,161.34,22900.0,153.9776,154.3022,153.8248,154.0253,22900.0
2022-03-18 11:40:00,161.31,161.31,160.95,160.99,5397.0,153.9967,153.9967,153.653,153.6912,5397.0
2022-03-18 11:45:00,160.93,161.09,160.93,161.05,6817.0,153.6339,153.7866,153.6339,153.7484,6817.0
2022-03-18 11:50:00,161.11,161.27,160.85,160.85,11252.0,153.8057,153.9585,153.5575,153.5575,11252.0
2022-03-18 11:55:00,160.9,161.28,160.9,161.21,25557.0,153.6052,153.968,153.6052,153.9012,25557.0
2022-03-18 12:00:00,161.19,161.26,161.14,161.17,5763.0,153.8821,153.9489,153.8344,153.863,5763.0
2022-03-18 12:05:00,161.23,161.56,161.17,161.5,6995.0,153.9203,154.2353,153.863,154.178,6995.0
2022-03-18 12:10:00,161.44,161.64,161.4,161.64,5329.0,154.1208,154.3117,154.0826,154.3117,5329.0
2022-03-18 12:15:00,161.62,161.81,161.61,161.63,5587.0,154.2926,154.474,154.2831,154.3022,5587.0
2022-03-18 12:20:00,161.6,161.76,161.57,161.72,6300.0,154.2735,154.4263,154.2449,154.3881,6300.0
2022-03-18 12:25:00,161.69,161.72,161.51,161.57,7828.0,154.3594,154.3881,154.1876,154.2449,7828.0
2022-03-18 12:30:00,161.59,161.89,161.59,161.78,6651.0,154.264,154.5504,154.264,154.4454,6651.0
2022-03-18 12:35:00,161.81,162.02,161.79,161.98,10352.0,154.474,154.6745,154.4549,154.6363,10352.0
2022-03-18 12:40:00,161.98,161.99,161.82,161.88,6447.0,154.6363,154.6458,154.4835,154.5408,6447.0
2022-03-18 12:45:00,161.88,161.92,161.64,161.64,7028.0,154.5408,154.579,154.3117,154.3117,7028.0
2022-03-18 12:50:00,161.75,161.97,161.68,161.94,7602.0,154.4167,154.6267,154.3499,154.5981,7602.0
2022-03-18 12:55:00,161.85,161.99,161.75,161.8,8552.0,154.5122,154.6458,154.4167,154.4644,8552.0
2022-03-18 13:00:00,161.74,161.8,161.53,161.53,11976.0,154.4072,154.4644,154.2067,154.2067,11976.0
2022-03-18 13:05:00,161.59,161.89,161.58,161.82,3736.0,154.264,154.5504,154.2544,154.4835,3736.0
2022-03-18 13:10:00,161.79,161.79,161.66,161.7,9482.0,154.4549,154.4549,154.3308,154.369,9482.0
2022-03-18 13:15:00,161.76,161.85,161.69,161.72,9887.0,154.4263,154.5122,154.3594,154.3881,9887.0
2022-03-18 13:20:00,161.79,161.99,161.7,161.99,7005.0,154.4549,154.6458,154.369,154.6458,7005.0
2022-03-18 13:25:00,161.99,162.06,161.86,161.86,6353.0,154.6458,154.7127,154.5217,154.5217,6353.0
2022-03-18 13:30:00,161.89,161.95,161.86,161.94,9108.0,154.5504,154.6076,154.5217,154.5981,9108.0
2022-03-18 13:35:00,162.0,162.0,161.64,161.66,11642.0,154.6554,154.6554,154.3117,154.3308,11642.0
2022-03-18 13:40:00,161.66,161.83,161.64,161.78,7291.0,154.3308,154.4931,154.3117,154.4454,7291.0
2022-03-18 13:45:00,161.76,162.01,161.69,161.7,7194.0,154.4263,154.6649,154.3594,154.369,7194.0
2022-03-18 13:50:00,161.7,161.88,161.68,161.83,10950.0,154.369,154.5408,154.3499,154.4931,10950.0
2022-03-18 13:55:00,161.75,161.88,161.69,161.8,7010.0,154.4167,154.5408,154.3594,154.4644,7010.0
2022-03-18 14:00:00,161.79,161.91,161.77,161.8,5886.0,154.4549,154.5695,154.4358,154.4644,5886.0
2022-03-18 14:05:00,161.78,161.82,161.73,161.75,5323.0,154.4454,154.4835,154.3976,154.4167,5323.0
2022-03-18 14:10:00,161.78,162.0,161.77,161.92,6136.0,154.4454,154.6554,154.4358,154.579,6136.0
2022-03-18 14:15:00,161.94,161.99,161.85,161.86,4824.0,154.5981,154.6458,154.5122,154.5217,4824.0
2022-03-18 14:20:00,161.86,162.15,161.81,162.15,5260.0,154.5217,154.7986,154.474,154.7986,5260.0
2022-03-18 14:25:00,162.15,162.15,162.0,162.09,4864.0,154.7986,154.7986,154.6554,154.7413,4864.0
2022-03-18 14:30:00,162.1,162.16,161.96,162.07,16164.0,154.7508,154.8081,154.6172,154.7222,16164.0
2022-03-18 14:35:00,162.15,162.26,162.14,162.17,3255.0,154.7986,154.9036,154.789,154.8177,3255.0
2022-03-18 14:40:00,162.13,162.22,161.87,162.06,11413.0,154.7795,154.8654,154.5313,154.7127,11413.0
2022-03-18 14:45:00,162.06,162.15,161.96,162.15,4387.0,154.7127,154.7986,154.6172,154.7986,4387.0
2022-03-18 14:50:00,162.15,162.25,161.95,162.04,11145.0,154.7986,154.894,154.6076,154.6936,11145.0
2022-03-18 14:55:00,162.0,162.13,161.88,162.12,6253.0,154.6554,154.7795,154.5408,154.7699,6253.0
2022-03-18 15:00:00,162.07,162.41,162.07,162.37,10644.0,154.7222,155.0468,154.7222,155.0086,10644.0
2022-03-18 15:05:00,162.38,162.44,162.31,162.44,6866.0,155.0181,155.0754,154.9513,155.0754,6866.0
2022-03-18 15:10:00,162.41,162.57,162.41,162.57,12314.0,155.0468,155.1995,155.0468,155.1995,12314.0
2022-03-18 15:15:00,162.57,162.74,162.56,162.7,12220.0,155.1995,155.3618,155.19,155.3236,12220.0
2022-03-18 15:20:00,162.72,162.73,162.39,162.65,11725.0,155.3427,155.3523,155.0277,155.2759,11725.0
2022-03-18 15:25:00,162.64,162.89,162.64,162.86,19873.0,155.2664,155.505,155.2664,155.4764,19873.0
2022-03-18 15:30:00,162.86,163.08,162.84,163.07,16278.0,155.4764,155.6864,155.4573,155.6769,16278.0
2022-03-18 15:35:00,163.06,163.09,162.72,162.8,33196.0,155.6673,155.696,155.3427,155.4191,33196.0
2022-03-18 15:40:00,162.79,163.11,162.72,163.11,22156.0,155.4096,155.7151,155.3427,155.7151,22156.0
2022-03-18 15:45:00,163.09,163.16,162.95,163.16,23439.0,155.696,155.7628,155.5623,155.7628,23439.0
2022-03-18 15:50:00,163.17,163.17,162.65,162.74,66101.0,155.7723,155.7723,155.2759,155.3618,66101.0
2022-03-18 15:55:00,162.76,162.84,162.25,162.3,171372.0,155.3809,155.4573,154.894,154.9418,171372.0
2022-03-21 09:30:00,162.36,163.09,162.35,163.09,22239.0,154.9991,155.696,154.9895,155.696,22239.0
2022-03-21 09:35:00,163.1,163.4,163.1,163.33,3076.0,155.7055,155.9919,155.7055,155.9251,3076.0
2022-03-21 09:40:00,163.27,163.27,162.85,162.86,1979.0,155.8678,155.8678,155.4668,155.4764,1979.0
2022-03-21 09:45:00,162.62,162.77,162.08,162.09,5992.0,155.2473,155.3905,154.7318,154.7413,5992.0
2022-03-21 09:50:00,162.11,162.21,161.74,161.74,2800.0,154.7604,154.8559,154.4072,154.4072,2800.0
2022-03-21 09:55:00,161.87,161.96,161.6,161.66,5180.0,154.5313,154.6172,154.2735,154.3308,5180.0
2022-03-21 10:00:00,161.56,161.57,161.12,161.14,11910.0,154.2353,154.2449,153.8153,153.8344,11910.0
2022-03-21 10:05:00,161.2,161.48,161.2,161.47,3280.0,153.8916,154.159,153.8916,154.1494,3280.0
2022-03-21 10:10:00,161.55,161.6,161.21,161.53,4041.0,154.2258,154.2735,153.9012,154.2067,4041.0
2022-03-21 10:15:00,161.55,161.73,161.5,161.58,5704.0,154.2258,154.3976,154.178,154.2544,5704.0
2022-03-21 10:20:00,161.48,161.7,161.28,161.65,10164.0,154.159,154.369,153.968,154.3212,10164.0
2022-03-21 10:25:00,161.59,161.59,161.31,161.37,3422.0,154.264,154.264,153.9967,154.0539,3422.0
2022-03-21 10:30:00,161.44,161.7,161.44,161.61,7553.0,154.1208,154.369,154.1208,154.2831,7553.0
2022-03-21 10:35:00,161.63,161.99,161.63,161.68,4779.0,154.3022,154.6458,154.3022,154.3499,4779.0
2022-03-21 10:40:00,161.72,161.91,161.7,161.77,2588.0,154.3881,154.5695,154.369,154.4358,2588.0
2022-03-21 10:45:00,161.73,162.0,161.69,161.86,5739.0,154.3976,154.6554,154.3594,154.5217,5739.0
2022-03-21 10:50:00,161.83,162.25,161.82,162.25,5456.0,154.4931,154.894,154.4835,154.894,5456.0
2022-03-21 10:55:00,162.3,162.54,162.2,162.44,3307.0,154.9418,155.1709,154.8463,155.0754,3307.0
2022-03-21 11:00:00,162.46,162.53,162.26,162.39,9783.0,155.0945,155.1613,154.9036,155.0277,9783.0
2022-03-21 11:05:00,162.39,162.51,162.28,162.3,10491.0,155.0277,155.1423,154.9227,154.9418,10491.0
2022-03-21 11:10:00,162.31,162.49,162.3,162.37,4928.0,154.9513,155.1232,154.9418,155.0086,4928.0
2022-03-21 11:15:00,162.38,162.56,162.27,162.33,9714.0,155.0181,155.19,154.9131,154.9704,9714.0
2022-03-21 11:20:00,162.22,162.28,162.02,162.25,3117.0,154.8654,154.9227,154.6745,154.894,3117.0
2022-03-21 11:25:00,162.24,162.47,162.24,162.35,4551.0,154.8845,155.1041,154.8845,154.9895,4551.0
2022-03-21 11:30:00,162.37,162.67,162.37,162.53,4653.0,155.0086,155.295,155.0086,155.1613,4653.0
2022-03-21 11:35:00,162.43,162.5,162.25,162.29,2482.0,155.0659,155.1327,154.894,154.9322,2482.0
2022-03-21 11:40:00,162.39,162.47,162.21,162.21,3834.0,155.0277,155.1041,154.8559,154.8559,3834.0
2022-03-21 11:45:00,162.24,162.61,162.24,162.43,9751.0,154.8845,155.2377,154.8845,155.0659,9751.0
2022-03-21 11:50:00,162.44,162.8,162.42,162.68,6145.0,155.0754,155.4191,155.0563,155.3045,6145.0
2022-03-21 11:55:00,162.64,162.93,162.59,162.77,2395.0,155.2664,155.5432,155.2186,155.3905,2395.0
2022-03-21 12:00:00,162.77,162.77,162.54,162.55,3931.0,155.3905,155.3905,155.1709,155.1804,3931.0
2022-03-21 12:05:00,162.6,162.87,162.36,162.73,5745.0,155.2282,155.4859,154.9991,155.3523,5745.0
2022-03-21 12:10:00,162.68,162.86,162.67,162.75,2705.0,155.3045,155.4764,155.295,155.3714,2705.0
2022-03-21 12:15:00,162.8,163.05,162.63,163.05,22722.0,155.4191,155.6578,155.2568,155.6578,22722.0
2022-03-21 12:20:00,162.97,163.1,162.92,163.01,4747.0,155.5814,155.7055,155.5337,155.6196,4747.0
2022-03-21 12:25:00,163.06,163.1,162.93,163.06,5455.0,155.6673,155.7055,155.5432,155.6673,5455.0
2022-03-21 12:30:00,163.03,163.05,162.48,162.56,27845.0,155.6387,155.6578,155.1136,155.19,27845.0
2022-03-21 12:35:00,162.48,162.48,162.24,162.44,2443.0,155.1136,155.1136,154.8845,155.0754,2443.0
2022-03-21 12:40:00,162.49,162.63,162.41,162.63,3804.0,155.1232,155.2568,155.0468,155.2568,3804.0
2022-03-21 12:45:00,162.71,162.81,162.61,162.78,2913.0,155.3332,155.4287,155.2377,155.4,2913.0
2022-03-21 12:50:00,162.69,162.69,162.28,162.28,4276.0,155.3141,155.3141,154.9227,154.9227,4276.0
2022-03-21 12:55:00,162.28,162.45,162.28,162.38,5810.0,154.9227,155.085,154.9227,155.0181,5810.0
2022-03-21 13:00:00,162.33,162.45,162.18,162.18,4893.0,154.9704,155.085,154.8272,154.8272,4893.0
2022-03-21 13:05:00,162.17,162.4,162.17,162.36,7560.0,154.8177,155.0372,154.8177,154.9991,7560.0
2022-03-21 13:10:00,162.34,162.53,162.29,162.39,5764.0,154.98,155.1613,154.9322,155.0277,5764.0
2022-03-21 13:15:00,162.41,162.46,162.14,162.14,9125.0,155.0468,155.0945,154.789,154.789,9125.0
2022-03-21 13:20:00,162.17,162.28,162.09,162.28,5958.0,154.8177,154.9227,154.7413,154.9227,5958.0
2022-03-21 13:25:00,162.24,162.32,162.13,162.22,5406.0,154.8845,154.9609,154.7795,154.8654,5406.0
2022-03-21 13:30:00,162.2,162.46,162.15,162.45,5741.0,154.8463,155.0945,154.7986,155.085,5741.0
2022-03-21 13:35:00,162.37,162.57,162.36,162.57,4273.0,155.0086,155.1995,154.9991,155.1995,4273.0
2022-03-21 13:40:00,162.55,162.55,162.2,162.27,18463.0,155.1804,155.1804,154.8463,154.9131,18463.0
2022-03-21 13:45:00,162.24,162.56,162.24,162.5,3157.0,154.8845,155.19,154.8845,155.1327,3157.0
2022-03-21 13:50:00,162.53,162.56,162.34,162.45,5744.0,155.1613,155.19,154.98,155.085,5744.0
2022-03-21 13:55:00,162.42,162.56,162.35,162.56,3514.0,155.0563,155.19,154.9895,155.19,3514.0
2022-03-21 14:00:00,162.53,162.56,162.26,162.48,9515.0,155.1613,155.19,154.9036,155.1136,9515.0
2022-03-21 14:05:00,162.39,162.4,162.19,162.26,5051.0,155.0277,155.0372,154.8368,154.9036,5051.0
2022-03-21 14:10:00,162.21,162.21,162.09,162.14,6090.0,154.8559,154.8559,154.7413,154.789,6090.0
2022-03-21 14:15:00,162.16,162.32,162.11,162.32,7754.0,154.8081,154.9609,154.7604,154.9609,7754.0
2022-03-21 14:20:00,162.32,162.54,162.32,162.42,7916.0,154.9609,155.1709,154.9609,155.0563,7916.0
2022-03-21 14:25:00,162.48,162.59,162.37,162.52,4650.0,155.1136,155.2186,155.0086,155.1518,4650.0
2022-03-21 14:30:00,162.55,162.55,162.22,162.28,10179.0,155.1804,155.1804,154.8654,154.9227,10179.0
2022-03-21 14:35:00,162.37,162.37,162.17,162.2,4538.0,155.0086,155.0086,154.8177,154.8463,4538.0
2022-03-21 14:40:00,162.12,162.28,162.01,162.23,8172.0,154.7699,154.9227,154.6649,154.8749,8172.0
2022-03-21 14:45:00,162.25,162.44,162.01,162.02,4692.0,154.894,155.0754,154.6649,154.6745,4692.0
2022-03-21 14:50:00,162.06,162.19,161.97,161.97,5181.0,154.7127,154.8368,154.6267,154.6267,5181.0
2022-03-21 14:55:00,162.03,162.03,161.7,161.74,6812.0,154.684,154.684,154.369,154.4072,6812.0
2022-03-21 15:00:00,161.77,161.77,161.65,161.67,5511.0,154.4358,154.4358,154.3212,154.3403,5511.0
2022-03-21 15:05:00,161.64,161.81,161.6,161.67,6566.0,154.3117,154.474,154.2735,154.3403,6566.0
2022-03-21 15:10:00,161.7,161.86,161.67,161.81,4087.0,154.369,154.5217,154.3403,154.474,4087.0
2022-03-21 15:15:00,161.79,161.92,161.62,161.63,5463.0,154.4549,154.579,154.2926,154.3022,5463.0
2022-03-21 15:20:00,161.55,161.74,161.51,161.74,6000.0,154.2258,154.4072,154.1876,154.4072,6000.0
2022-03-21 15:25:00,161.73,161.9,161.71,161.86,6585.0,154.3976,154.5599,154.3785,154.5217,6585.0
2022-03-21 15:30:00,161.9,161.92,161.59,161.65,12480.0,154.5599,154.579,154.264,154.3212,12480.0
2022-03-21 15:35:00,161.66,161.7,161.51,161.55,8527.0,154.3308,154.369,154.1876,154.2258,8527.0
2022-03-21 15:40:00,161.49,161.58,161.31,161.41,10139.0,154.1685,154.2544,153.9967,154.0921,10139.0
2022-03-21 15:45:00,161.41,161.54,161.07,161.07,13798.0,154.0921,154.2162,153.7675,153.7675,13798.0
2022-03-21 15:50:00,161.11,161.7,161.04,161.63,30304.0,153.8057,154.369,153.7389,154.3022,30304.0
2022-03-21 15:55:00,161.65,161.9,161.56,161.9,68917.0,154.3212,154.5599,154.2353,154.5599,68917.0
2022-03-22 09:30:00,162.03,162.61,161.41,161.55,28073.0,154.684,155.2377,154.0921,154.2258,28073.0
2022-03-22 09:35:00,161.5,162.0,161.5,161.84,5703.0,154.178,154.6554,154.178,154.5026,5703.0
2022-03-22 09:40:00,161.77,162.39,161.67,161.89,12921.0,154.4358,155.0277,154.3403,154.5504,12921.0
2022-03-22 09:45:00,161.8,161.89,161.55,161.89,19179.0,154.4644,154.5504,154.2258,154.5504,19179.0
2022-03-22 09:50:00,161.93,161.93,160.98,160.99,21830.0,154.5886,154.5886,153.6816,153.6912,21830.0
2022-03-22 09:55:00,160.99,161.52,160.98,161.45,16046.0,153.6912,154.1971,153.6816,154.1303,16046.0
2022-03-22 10:00:00,161.52,162.28,161.5,162.28,35034.0,154.1971,154.9227,154.178,154.9227,35034.0
2022-03-22 10:05:00,162.33,162.49,162.17,162.18,9590.0,154.9704,155.1232,154.8177,154.8272,9590.0
2022-03-22 10:10:00,162.18,162.22,162.0,162.11,9006.0,154.8272,154.8654,154.6554,154.7604,9006.0
2022-03-22 10:15:00,162.15,162.27,162.04,162.16,7889.0,154.7986,154.9131,154.6936,154.8081,7889.0
2022-03-22 10:20:00,162.13,162.41,162.1,162.25,10162.0,154.7795,155.0468,154.7508,154.894,10162.0
2022-03-22 10:25:00,162.25,162.58,162.24,162.58,5717.0,154.894,155.2091,154.8845,155.2091,5717.0
2022-03-22 10:30:00,162.6,162.93,162.59,162.86,6886.0,155.2282,155.5432,155.2186,155.4764,6886.0
2022-03-22 10:35:00,162.81,162.93,162.67,162.73,5838.0,155.4287,155.5432,155.295,155.3523,5838.0
2022-03-22 10:40:00,162.73,162.83,162.63,162.77,6408.0,155.3523,155.4477,155.2568,155.3905,6408.0
2022-03-22 10:45:00,162.7,162.77,162.29,162.55,26503.0,155.3236,155.3905,154.9322,155.1804,26503.0
2022-03-22 10:50:00,162.62,162.85,162.61,162.63,6048.0,155.2473,155.4668,155.2377,155.2568,6048.0
2022-03-22 10:55:00,162.65,162.76,162.52,162.62,8450.0,155.2759,155.3809,155.1518,155.2473,8450.0
2022-03-22 11:00:00,162.57,162.57,162.25,162.42,8611.0,155.1995,155.1995,154.894,155.0563,8611.0
2022-03-22 11:05:00,162.39,162.39,162.29,162.35,6357.0,155.0277,155.0277,154.9322,154.9895,6357.0
2022-03-22 11:10:00,162.37,162.62,162.36,162.55,5650.0,155.0086,155.2473,154.9991,155.1804,5650.0
2022-03-22 11:15:00,162.52,162.6,162.48,162.6,6103.0,155.1518,155.2282,155.1136,155.2282,6103.0
2022-03-22 11:20:00,162.63,162.92,162.61,162.92,5837.0,155.2568,155.5337,155.2377,155.5337,5837.0
2022-03-22 11:25:00,162.97,162.97,162.67,162.79,7665.0,155.5814,155.5814,155.295,155.4096,7665.0
2022-03-22 11:30:00,162.78,162.81,162.58,162.73,4764.0,155.4,155.4287,155.2091,155.3523,4764.0
2022-03-22 11:35:00,162.64,162.9,162.64,162.8,3503.0,155.2664,155.5146,155.2664,155.4191,3503.0
2022-03-22 11:40:00,162.77,162.81,162.68,162.74,4787.0,155.3905,155.4287,155.3045,155.3618,4787.0
2022-03-22 11:45:00,162.78,162.91,162.72,162.72,9017.0,155.4,155.5241,155.3427,155.3427,9017.0
2022-03-22 11:50:00,162.72,162.73,162.49,162.61,4108.0,155.3427,155.3523,155.1232,155.2377,4108.0
2022-03-22 11:55:00,162.65,162.69,162.53,162.58,5865.0,155.2759,155.3141,155.1613,155.2091,5865.0
2022-03-22 12:00:00,162.55,162.65,162.44,162.45,5983.0,155.1804,155.2759,155.0754,155.085,5983.0
2022-03-22 12:05:00,162.47,162.58,162.32,162.39,6259.0,155.1041,155.2091,154.9609,155.0277,6259.0
2022-03-22 12:10:00,162.41,162.45,162.31,162.45,6223.0,155.0468,155.085,154.9513,155.085,6223.0
2022-03-22 12:15:00,162.53,162.6,162.44,162.48,4047.0,155.1613,155.2282,155.0754,155.1136,4047.0
2022-03-22 12:20:00,162.49,162.81,162.43,162.73,33298.0,155.1232,155.4287,155.0659,155.3523,33298.0
2022-03-22 12:25:00,162.78,162.8,162.58,162.58,11640.0,155.4,155.4191,155.2091,155.2091,11640.0
2022-03-22 12:30:00,162.61,162.61,162.4,162.46,11438.0,155.2377,155.2377,155.0372,155.0945,11438.0
2022-03-22 12:35:00,162.51,162.54,162.3,162.42,18947.0,155.1423,155.1709,154.9418,155.0563,18947.0
2022-03-22 12:40:00,162.37,162.51,162.3,162.46,8276.0,155.0086,155.1423,154.9418,155.0945,8276.0
2022-03-22 12:45:00,162.4,162.43,162.26,162.28,7768.0,155.0372,155.0659,154.9036,154.9227,7768.0
2022-03-22 12:50:00,162.31,162.53,162.31,162.45,4947.0,154.9513,155.1613,154.9513,155.085,4947.0
2022-03-22 12:55:00,162.42,162.48,162.32,162.4,14795.0,155.0563,155.1136,154.9609,155.0372,14795.0
2022-03-22 13:00:00,162.41,162.72,162.36,162.72,5263.0,155.0468,155.3427,154.9991,155.3427,5263.0
2022-03-22 13:05:00,162.72,162.89,162.69,162.82,6247.0,155.3427,155.505,155.3141,155.4382,6247.0
2022-03-22 13:10:00,162.78,162.81,162.63,162.68,10384.0,155.4,155.4287,155.2568,155.3045,10384.0
2022-03-22 13:15:00,162.66,162.68,162.5,162.5,4536.0,155.2855,155.3045,155.1327,155.1327,4536.0
2022-03-22 13:20:00,162.43,162.43,162.26,162.26,3746.0,155.0659,155.0659,154.9036,154.9036,3746.0
2022-03-22 13:25:00,162.33,162.42,162.29,162.32,5679.0,154.9704,155.0563,154.9322,154.9609,5679.0
2022-03-22 13:30:00,162.35,162.4,162.28,162.39,9202.0,154.9895,155.0372,154.9227,155.0277,9202.0
2022-03-22 13:35:00,162.4,162.4,162.23,162.3,6042.0,155.0372,155.0372,154.8749,154.9418,6042.0
2022-03-22 13:40:00,162.36,162.49,162.33,162.47,5839.0,154.9991,155.1232,154.9704,155.1041,5839.0
2022-03-22 13:45:00,162.44,162.44,162.27,162.34,6487.0,155.0754,155.0754,154.9131,154.98,6487.0
2022-03-22 13:50:00,162.36,162.42,162.33,162.42,6614.0,154.9991,155.0563,154.9704,155.0563,6614.0
2022-03-22 13:55:00,162.41,162.49,162.33,162.37,8432.0,155.0468,155.1232,154.9704,155.0086,8432.0
2022-03-22 14:00:00,162.38,162.4,162.16,162.25,9228.0,155.0181,155.0372,154.8081,154.894,9228.0
2022-03-22 14:05:00,162.25,162.4,162.24,162.37,7619.0,154.894,155.0372,154.8845,155.0086,7619.0
2022-03-22 14:10:00,162.37,162.4,162.31,162.31,5800.0,155.0086,155.0372,154.9513,154.9513,5800.0
2022-03-22 14:15:00,162.33,162.41,162.28,162.34,5442.0,154.9704,155.0468,154.9227,154.98,5442.0
2022-03-22 14:20:00,162.36,162.42,162.21,162.35,12267.0,154.9991,155.0563,154.8559,154.9895,12267.0
2022-03-22 14:25:00,162.35,162.37,162.22,162.35,11343.0,154.9895,155.0086,154.8654,154.9895,11343.0
2022-03-22 14:30:00,162.35,162.48,162.28,162.45,10724.0,154.9895,155.1136,154.9227,155.085,10724.0
2022-03-22 14:35:00,162.43,162.43,162.28,162.36,11462.0,155.0659,155.0659,154.9227,154.9991,11462.0
2022-03-22 14:40:00,162.35,162.39,162.23,162.29,11783.0,154.9895,155.0277,154.8749,154.9322,11783.0
2022-03-22 14:45:00,162.3,162.4,162.26,162.3,8746.0,154.9418,155.0372,154.9036,154.9418,8746.0
2022-03-22 14:50:00,162.29,162.42,162.25,162.33,13083.0,154.9322,155.0563,154.894,154.9704,13083.0
2022-03-22 14:55:00,162.35,162.45,162.35,162.35,7599.0,154.9895,155.085,154.9895,154.9895,7599.0
2022-03-22 15:00:00,162.37,162.49,162.33,162.44,7412.0,155.0086,155.1232,154.9704,155.0754,7412.0
2022-03-22 15:05:00,162.46,162.46,162.35,162.44,10397.0,155.0945,155.0945,154.9895,155.0754,10397.0
2022-03-22 15:10:00,162.42,162.48,162.32,162.45,7623.0,155.0563,155.1136,154.9609,155.085,7623.0
2022-03-22 15:15:00,162.46,162.65,162.46,162.49,11699.0,155.0945,155.2759,155.0945,155.1232,11699.0
2022-03-22 15:20:00,162.49,162.5,162.31,162.46,7908.0,155.1232,155.1327,154.9513,155.0945,7908.0
2022-03-22 15:25:00,162.46,162.53,162.29,162.33,9042.0,155.0945,155.1613,154.9322,154.9704,9042.0
2022-03-22 15:30:00,162.31,162.48,162.2,162.42,11916.0,154.9513,155.1136,154.8463,155.0563,11916.0
2022-03-22 15:35:00,162.43,162.54,162.39,162.45,12275.0,155.0659,155.1709,155.0277,155.085,12275.0
2022-03-22 15:40:00,162.45,162.74,162.36,162.68,17244.0,155.085,155.3618,154.9991,155.3045,17244.0
2022-03-22 15:45:00,162.66,163.1,162.65,163.1,25083.0,155.2855,155.7055,155.2759,155.7055,25083.0
2022-03-22 15:50:00,163.13,163.21,162.61,162.62,41274.0,155.7341,155.8105,155.2377,155.2473,41274.0
2022-03-22 15:55:00,162.61,162.86,162.36,162.78,108351.0,155.2377,155.4764,154.9991,155.4,108351.0
2022-03-23 09:30:00,162.45,162.64,161.58,161.82,42694.0,155.085,155.2664,154.2544,154.4835,42694.0
2022-03-23 09:35:00,161.78,162.54,161.78,162.41,9247.0,154.4454,155.1709,154.4454,155.0468,9247.0
2022-03-23 09:40:00,162.29,162.32,161.81,161.81,2619.0,154.9322,154.9609,154.474,154.474,2619.0
2022-03-23 09:45:00,161.68,162.43,161.45,162.43,4337.0,154.3499,155.0659,154.1303,155.0659,4337.0
2022-03-23 09:50:00,162.43,162.75,162.18,162.43,6925.0,155.0659,155.3714,154.8272,155.0659,6925.0
2022-03-23 09:55:00,162.44,162.71,162.39,162.39,4175.0,155.0754,155.3332,155.0277,155.0277,4175.0
2022-03-23 10:00:00,162.33,162.57,162.06,162.52,6171.0,154.9704,155.1995,154.7127,155.1518,6171.0
2022-03-23 10:05:00,162.46,162.69,162.46,162.69,4989.0,155.0945,155.3141,155.0945,155.3141,4989.0
2022-03-23 10:10:00,162.62,162.88,162.53,162.87,5905.0,155.2473,155.4955,155.1613,155.4859,5905.0
2022-03-23 10:15:00,162.93,163.04,162.77,162.97,6038.0,155.5432,155.6482,155.3905,155.5814,6038.0
2022-03-23 10:20:00,162.97,163.1,162.88,163.04,3142.0,155.5814,155.7055,155.4955,155.6482,3142.0
2022-03-23 10:25:00,163.04,163.11,162.84,163.09,4979.0,155.6482,155.7151,155.4573,155.696,4979.0
2022-03-23 10:30:00,163.07,163.35,163.07,163.1,9185.0,155.6769,155.9442,155.6769,155.7055,9185.0
2022-03-23 10:35:00,163.18,163.25,163.1,163.1,6454.0,155.7819,155.8487,155.7055,155.7055,6454.0
2022-03-23 10:40:00,163.1,163.24,163.08,163.08,3287.0,155.7055,155.8392,155.6864,155.6864,3287.0
2022-03-23 10:45:00,163.02,163.06,162.67,162.74,4932.0,155.6291,155.6673,155.295,155.3618,4932.0
2022-03-23 10:50:00,162.66,163.31,162.54,163.16,50384.0,155.2855,155.906,155.1709,155.7628,50384.0
2022-03-23 10:55:00,163.1,163.3,163.04,163.26,11055.0,155.7055,155.8964,155.6482,155.8583,11055.0
2022-03-23 11:00:00,163.31,163.71,163.22,163.3,54151.0,155.906,156.2879,155.8201,155.8964,54151.0
2022-03-23 11:05:00,163.25,163.34,163.01,163.01,15666.0,155.8487,155.9346,155.6196,155.6196,15666.0
2022-03-23 11:10:00,163.01,163.24,162.82,163.22,4417.0,155.6196,155.8392,155.4382,155.8201,4417.0
2022-03-23 11:15:00,163.18,163.22,163.0,163.06,3937.0,155.7819,155.8201,155.61,155.6673,3937.0
2022-03-23 11:20:00,163.02,163.08,162.8,162.91,7186.0,155.6291,155.6864,155.4191,155.5241,7186.0
2022-03-23 11:25:00,162.95,163.09,162.95,163.08,4894.0,155.5623,155.696,155.5623,155.6864,4894.0
2022-03-23 11:30:00,163.14,163.26,163.1,163.22,5722.0,155.7437,155.8583,155.7055,155.8201,5722.0
2022-03-23 11:35:00,163.22,163.6,163.18,163.6,4815.0,155.8201,156.1828,155.7819,156.1828,4815.0
2022-03-23 11:40:00,163.61,163.74,163.57,163.74,16519.0,156.1924,156.3165,156.1542,156.3165,16519.0
2022-03-23 11:45:00,163.75,163.77,163.57,163.66,5034.0,156.326,156.3451,156.1542,156.2401,5034.0
2022-03-23 11:50:00,163.7,163.79,163.66,163.73,5638.0,156.2783,156.3642,156.2401,156.3069,5638.0
2022-03-23 11:55:00,163.73,163.8,163.67,163.67,4911.0,156.3069,156.3738,156.2497,156.2497,4911.0
2022-03-23 12:00:00,163.67,164.11,163.65,163.83,14751.0,156.2497,156.6697,156.2306,156.4024,14751.0
2022-03-23 12:05:00,163.83,163.83,163.52,163.73,7147.0,156.4024,156.4024,156.1065,156.3069,7147.0
2022-03-23 12:10:00,163.73,163.76,163.52,163.69,9138.0,156.3069,156.3356,156.1065,156.2688,9138.0
2022-03-23 12:15:00,163.73,163.78,163.64,163.71,4967.0,156.3069,156.3547,156.221,156.2879,4967.0
2022-03-23 12:20:00,163.7,163.91,163.65,163.89,6863.0,156.2783,156.4788,156.2306,156.4597,6863.0
2022-03-23 12:25:00,163.93,164.09,163.93,164.03,8010.0,156.4979,156.6506,156.4979,156.5933,8010.0
2022-03-23 12:30:00,163.98,164.18,163.97,164.06,8730.0,156.5456,156.7365,156.5361,156.622,8730.0
2022-03-23 12:35:00,163.95,164.0,163.8,163.86,8090.0,156.517,156.5647,156.3738,156.431,8090.0
2022-03-23 12:40:00,163.83,163.83,163.35,163.47,10322.0,156.4024,156.4024,155.9442,156.0587,10322.0
2022-03-23 12:45:00,163.46,163.66,163.43,163.66,12751.0,156.0492,156.2401,156.0205,156.2401,12751.0
2022-03-23 12:50:00,163.5,163.5,163.23,163.33,7293.0,156.0874,156.0874,155.8296,155.9251,7293.0
2022-03-23 12:55:00,163.32,163.45,163.23,163.45,7692.0,155.9155,156.0396,155.8296,156.0396,7692.0
2022-03-23 13:00:00,163.42,163.42,163.18,163.18,7724.0,156.011,156.011,155.7819,155.7819,7724.0
2022-03-23 13:05:00,163.16,163.38,163.14,163.33,5427.0,155.7628,155.9728,155.7437,155.9251,5427.0
2022-03-23 13:10:00,163.33,163.51,163.11,163.5,8832.0,155.9251,156.0969,155.7151,156.0874,8832.0
2022-03-23 13:15:00,163.49,163.64,163.32,163.36,19337.0,156.0778,156.221,155.9155,155.9537,19337.0
2022-03-23 13:20:00,163.36,163.49,163.3,163.34,6546.0,155.9537,156.0778,155.8964,155.9346,6546.0
2022-03-23 13:25:00,163.34,163.39,163.12,163.17,7499.0,155.9346,155.9824,155.7246,155.7723,7499.0
2022-03-23 13:30:00,163.19,163.29,163.06,163.22,6582.0,155.7914,155.8869,155.6673,155.8201,6582.0
2022-03-23 13:35:00,163.22,163.36,163.15,163.3,7836.0,155.8201,155.9537,155.7532,155.8964,7836.0
2022-03-23 13:40:00,163.26,163.29,163.17,163.2,6157.0,155.8583,155.8869,155.7723,155.801,6157.0
2022-03-23 13:45:00,163.17,163.3,163.12,163.29,6027.0,155.7723,155.8964,155.7246,155.8869,6027.0
2022-03-23 13:50:00,163.27,163.35,163.25,163.34,6618.0,155.8678,155.9442,155.8487,155.9346,6618.0
2022-03-23 13:55:00,163.39,163.4,163.1,163.19,10525.0,155.9824,155.9919,155.7055,155.7914,10525.0
2022-03-23 14:00:00,163.24,163.37,163.22,163.28,5918.0,155.8392,155.9633,155.8201,155.8773,5918.0
2022-03-23 14:05:00,163.28,163.44,163.2,163.2,5067.0,155.8773,156.0301,155.801,155.801,5067.0
2022-03-23 14:10:00,163.18,163.27,163.04,163.06,10729.0,155.7819,155.8678,155.6482,155.6673,10729.0
2022-03-23 14:15:00,163.09,163.21,163.01,163.19,3329.0,155.696,155.8105,155.6196,155.7914,3329.0
2022-03-23 14:20:00,163.21,163.27,163.13,163.22,6973.0,155.8105,155.8678,155.7341,155.8201,6973.0
2022-03-23 14:25:00,163.19,163.42,163.19,163.4,6323.0,155.7914,156.011,155.7914,155.9919,6323.0
2022-03-23 14:30:00,163.41,163.41,163.11,163.14,5469.0,156.0015,156.0015,155.7151,155.7437,5469.0
2022-03-23 14:35:00,163.11,163.15,163.01,163.07,4491.0,155.7151,155.7532,155.6196,155.6769,4491.0
2022-03-23 14:40:00,163.13,163.13,162.96,163.04,5921.0,155.7341,155.7341,155.5719,155.6482,5921.0
2022-03-23 14:45:00,163.02,163.16,163.02,163.12,4864.0,155.6291,155.7628,155.6291,155.7246,4864.0
2022-03-23 14:50:00,163.11,163.2,162.9,163.01,9405.0,155.7151,155.801,155.5146,155.6196,9405.0
2022-03-23 14:55:00,163.01,163.01,162.81,162.87,6486.0,155.6196,155.6196,155.4287,155.4859,6486.0
2022-03-23 15:00:00,162.8,163.05,162.8,162.96,5214.0,155.4191,155.6578,155.4191,155.5719,5214.0
2022-03-23 15:05:00,162.95,162.95,162.81,162.84,5032.0,155.5623,155.5623,155.4287,155.4573,5032.0
2022-03-23 15:10:00,162.84,162.93,162.77,162.83,4555.0,155.4573,155.5432,155.3905,155.4477,4555.0
2022-03-23 15:15:00,162.84,163.0,162.75,162.75,20242.0,155.4573,155.61,155.3714,155.3714,20242.0
2022-03-23 15:20:00,162.71,162.88,162.68,162.87,7657.0,155.3332,155.4955,155.3045,155.4859,7657.0
2022-03-23 15:25:00,162.86,163.0,162.86,162.98,6791.0,155.4764,155.61,155.4764,155.5909,6791.0
2022-03-23 15:30:00,162.99,163.14,162.96,162.96,10329.0,155.6005,155.7437,155.5719,155.5719,10329.0
2022-03-23 15:35:00,162.93,163.07,162.91,162.98,10730.0,155.5432,155.6769,155.5241,155.5909,10730.0
2022-03-23 15:40:00,162.97,163.22,162.78,163.19,13909.0,155.5814,155.8201,155.4,155.7914,13909.0
2022-03-23 15:45:00,163.21,163.33,162.96,163.06,15824.0,155.8105,155.9251,155.5719,155.6673,15824.0
2022-03-23 15:50:00,163.04,163.04,162.62,162.71,48255.0,155.6482,155.6482,155.2473,155.3332,48255.0
2022-03-23 15:55:00,162.69,162.89,162.53,162.54,97429.0,155.3141,155.505,155.1613,155.1709,97429.0
2022-03-24 09:30:00,163.09,163.53,162.9,162.9,16037.0,155.696,156.116,155.5146,155.5146,16037.0
2022-03-24 09:35:00,162.9,163.45,162.86,163.45,2983.0,155.5146,156.0396,155.4764,156.0396,2983.0
2022-03-24 09:40:00,163.39,163.49,163.18,163.31,3299.0,155.9824,156.0778,155.7819,155.906,3299.0
2022-03-24 09:45:00,163.31,163.55,163.14,163.39,5924.0,155.906,156.1351,155.7437,155.9824,5924.0
2022-03-24 09:50:00,163.48,163.77,163.38,163.65,3717.0,156.0683,156.3451,155.9728,156.2306,3717.0
2022-03-24 09:55:00,163.62,163.62,163.44,163.53,2598.0,156.2019,156.2019,156.0301,156.116,2598.0
2022-03-24 10:00:00,163.65,163.84,163.64,163.81,3031.0,156.2306,156.412,156.221,156.3833,3031.0
2022-03-24 10:05:00,163.83,164.39,163.79,164.39,4767.0,156.4024,156.937,156.3642,156.937,4767.0
2022-03-24 10:10:00,164.28,164.38,164.16,164.31,7072.0,156.832,156.9275,156.7174,156.8606,7072.0
2022-03-24 10:15:00,164.38,164.38,164.07,164.08,4310.0,156.9275,156.9275,156.6315,156.6411,4310.0
2022-03-24 10:20:00,164.12,164.29,163.97,164.29,6329.0,156.6793,156.8416,156.5361,156.8416,6329.0
2022-03-24 10:25:00,164.27,164.27,164.0,164.1,5519.0,156.8225,156.8225,156.5647,156.6602,5519.0
2022-03-24 10:30:00,164.09,164.43,164.09,164.34,5670.0,156.6506,156.9752,156.6506,156.8893,5670.0
2022-03-24 10:35:00,164.33,164.33,164.22,164.24,2516.0,156.8797,156.8797,156.7747,156.7938,2516.0
2022-03-24 10:40:00,164.25,164.25,163.95,164.08,4220.0,156.8034,156.8034,156.517,156.6411,4220.0
2022-03-24 10:45:00,164.05,164.07,163.86,163.99,13989.0,156.6124,156.6315,156.431,156.5552,13989.0
2022-03-24 10:50:00,163.97,164.04,163.65,163.66,8570.0,156.5361,156.6029,156.2306,156.2401,8570.0
2022-03-24 10:55:00,163.67,163.74,163.52,163.58,6030.0,156.2497,156.3165,156.1065,156.1637,6030.0
2022-03-24 11:00:00,163.53,163.94,163.41,163.51,9639.0,156.116,156.5074,156.0015,156.0969,9639.0
2022-03-24 11:05:00,163.56,163.6,163.32,163.39,5993.0,156.1447,156.1828,155.9155,155.9824,5993.0
2022-03-24 11:10:00,163.39,163.56,163.26,163.4,4435.0,155.9824,156.1447,155.8583,155.9919,4435.0
2022-03-24 11:15:00,163.39,163.39,163.22,163.28,3888.0,155.9824,155.9824,155.8201,155.8773,3888.0
2022-03-24 11:20:00,163.22,163.29,163.06,163.06,3688.0,155.8201,155.8869,155.6673,155.6673,3688.0
2022-03-24 11:25:00,163.15,163.32,163.13,163.15,4482.0,155.7532,155.9155,155.7341,155.7532,4482.0
2022-03-24 11:30:00,163.24,163.36,163.24,163.25,4209.0,155.8392,155.9537,155.8392,155.8487,4209.0
2022-03-24 11:35:00,163.24,163.41,163.23,163.41,5795.0,155.8392,156.0015,155.8296,156.0015,5795.0
2022-03-24 11:40:00,163.43,163.68,163.43,163.65,5043.0,156.0205,156.2592,156.0205,156.2306,5043.0
2022-03-24 11:45:00,163.6,163.71,163.57,163.67,3792.0,156.1828,156.2879,156.1542,156.2497,3792.0
2022-03-24 11:50:00,163.62,163.67,163.6,163.66,1799.0,156.2019,156.2497,156.1828,156.2401,1799.0
2022-03-24 11:55:00,163.69,163.77,163.64,163.64,5827.0,156.2688,156.3451,156.221,156.221,5827.0
2022-03-24 12:00:00,163.76,163.81,163.69,163.72,2529.0,156.3356,156.3833,156.2688,156.2974,2529.0
2022-03-24 12:05:00,163.64,163.73,163.61,163.69,2425.0,156.221,156.3069,156.1924,156.2688,2425.0
2022-03-24 12:10:00,163.71,163.77,163.64,163.64,2819.0,156.2879,156.3451,156.221,156.221,2819.0
2022-03-24 12:15:00,163.62,163.69,163.47,163.52,10983.0,156.2019,156.2688,156.0587,156.1065,10983.0
2022-03-24 12:20:00,163.5,163.73,163.48,163.63,13585.0,156.0874,156.3069,156.0683,156.2115,13585.0
2022-03-24 12:25:00,163.6,163.73,163.57,163.57,23262.0,156.1828,156.3069,156.1542,156.1542,23262.0
2022-03-24 12:30:00,163.6,163.64,163.38,163.39,3430.0,156.1828,156.221,155.9728,155.9824,3430.0
2022-03-24 12:35:00,163.39,163.46,163.33,163.39,2068.0,155.9824,156.0492,155.9251,155.9824,2068.0
2022-03-24 12:40:00,163.43,163.5,163.4,163.42,1014.0,156.0205,156.0874,155.9919,156.011,1014.0
2022-03-24 12:45:00,163.4,163.57,163.37,163.57,3672.0,155.9919,156.1542,155.9633,156.1542,3672.0
2022-03-24 12:50:00,163.6,163.85,163.6,163.85,3605.0,156.1828,156.4215,156.1828,156.4215,3605.0
2022-03-24 12:55:00,163.82,163.93,163.79,163.86,2439.0,156.3929,156.4979,156.3642,156.431,2439.0
2022-03-24 13:00:00,163.88,163.93,163.78,163.78,3115.0,156.4501,156.4979,156.3547,156.3547,3115.0
2022-03-24 13:05:00,163.76,164.04,163.76,163.9,5777.0,156.3356,156.6029,156.3356,156.4692,5777.0
2022-03-24 13:10:00,164.0,164.1,163.96,164.03,4683.0,156.5647,156.6602,156.5265,156.5933,4683.0
2022-03-24 13:15:00,164.01,164.19,163.98,164.18,1858.0,156.5742,156.7461,156.5456,156.7365,1858.0
2022-03-24 13:20:00,164.12,164.16,164.06,164.06,6059.0,156.6793,156.7174,156.622,156.622,6059.0
2022-03-24 13:25:00,164.08,164.24,164.05,164.12,3121.0,156.6411,156.7938,156.6124,156.6793,3121.0
2022-03-24 13:30:00,164.18,164.24,164.07,164.08,6113.0,156.7365,156.7938,156.6315,156.6411,6113.0
2022-03-24 13:35:00,164.08,164.22,164.07,164.12,3864.0,156.6411,156.7747,156.6315,156.6793,3864.0
2022-03-24 13:40:00,164.13,164.2,164.09,164.11,2158.0,156.6888,156.7556,156.6506,156.6697,2158.0
2022-03-24 13:45:00,164.11,164.2,164.1,164.17,2242.0,156.6697,156.7556,156.6602,156.727,2242.0
2022-03-24 13:50:00,164.17,164.19,164.15,164.16,1800.0,156.727,156.7461,156.7079,156.7174,1800.0
2022-03-24 13:55:00,164.13,164.16,164.0,164.0,2625.0,156.6888,156.7174,156.5647,156.5647,2625.0
2022-03-24 14:00:00,163.99,164.15,163.96,164.15,3084.0,156.5552,156.7079,156.5265,156.7079,3084.0
2022-03-24 14:05:00,164.15,164.19,164.07,164.07,2158.0,156.7079,156.7461,156.6315,156.6315,2158.0
2022-03-24 14:10:00,164.01,164.07,163.92,163.99,45458.0,156.5742,156.6315,156.4883,156.5552,45458.0
2022-03-24 14:15:00,163.98,164.16,163.97,164.16,1911.0,156.5456,156.7174,156.5361,156.7174,1911.0
2022-03-24 14:20:00,164.1,164.1,163.89,164.04,3159.0,156.6602,156.6602,156.4597,156.6029,3159.0
2022-03-24 14:25:00,164.03,164.1,163.9,164.01,3648.0,156.5933,156.6602,156.4692,156.5742,3648.0
2022-03-24 14:30:00,164.01,164.05,163.88,163.89,1488.0,156.5742,156.6124,156.4501,156.4597,1488.0
2022-03-24 14:35:00,163.82,163.87,163.72,163.84,3401.0,156.3929,156.4406,156.2974,156.412,3401.0
2022-03-24 14:40:00,163.83,163.83,163.77,163.78,2646.0,156.4024,156.4024,156.3451,156.3547,2646.0
2022-03-24 14:45:00,163.72,163.72,163.56,163.59,2471.0,156.2974,156.2974,156.1447,156.1733,2471.0
2022-03-24 14:50:00,163.63,163.81,163.62,163.73,2817.0,156.2115,156.3833,156.2019,156.3069,2817.0
2022-03-24 14:55:00,163.75,163.8,163.71,163.71,2868.0,156.326,156.3738,156.2879,156.2879,2868.0
2022-03-24 15:00:00,163.75,163.76,163.59,163.65,3520.0,156.326,156.3356,156.1733,156.2306,3520.0
2022-03-24 15:05:00,163.66,163.93,163.65,163.89,3733.0,156.2401,156.4979,156.2306,156.4597,3733.0
2022-03-24 15:10:00,163.77,163.98,163.77,163.95,2248.0,156.3451,156.5456,156.3451,156.517,2248.0
2022-03-24 15:15:00,163.97,164.01,163.86,163.96,3389.0,156.5361,156.5742,156.431,156.5265,3389.0
2022-03-24 15:20:00,164.02,164.1,164.01,164.06,5061.0,156.5838,156.6602,156.5742,156.622,5061.0
2022-03-24 15:25:00,164.1,164.13,164.03,164.03,6436.0,156.6602,156.6888,156.5933,156.5933,6436.0
2022-03-24 15:30:00,164.06,164.08,163.87,163.9,4139.0,156.622,156.6411,156.4406,156.4692,4139.0
2022-03-24 15:35:00,163.9,164.0,163.82,163.85,5692.0,156.4692,156.5647,156.3929,156.4215,5692.0
2022-03-24 15:40:00,163.84,163.89,163.71,163.78,10315.0,156.412,156.4597,156.2879,156.3547,10315.0
2022-03-24 15:45:00,163.82,164.01,163.77,163.97,9116.0,156.3929,156.5742,156.3451,156.5361,9116.0
2022-03-24 15:50:00,164.05,164.26,164.02,164.12,16473.0,156.6124,156.8129,156.5838,156.6793,16473.0
2022-03-24 15:55:00,164.09,164.23,164.01,164.16,69348.0,156.6506,156.7843,156.5742,156.7174,69348.0
2022-03-25 09:30:00,164.5,164.99,164.27,164.62,13862.0,157.042,157.5098,156.8225,157.1566,13862.0
2022-03-25 09:35:00,164.62,164.62,164.3,164.3,1877.0,157.1566,157.1566,156.8511,156.8511,1877.0
2022-03-25 09:40:00,164.22,164.5,164.08,164.5,5191.0,156.7747,157.042,156.6411,157.042,5191.0
2022-03-25 09:45:00,164.35,164.48,164.17,164.38,4900.0,156.8988,157.0229,156.727,156.9275,4900.0
2022-03-25 09:50:00,164.3,164.41,164.21,164.41,6069.0,156.8511,156.9561,156.7652,156.9561,6069.0
2022-03-25 09:55:00,164.33,164.39,164.22,164.25,1064.0,156.8797,156.937,156.7747,156.8034,1064.0
2022-03-25 10:00:00,164.3,164.31,164.0,164.11,9024.0,156.8511,156.8606,156.5647,156.6697,9024.0
2022-03-25 10:05:00,164.02,164.17,163.96,164.17,5229.0,156.5838,156.727,156.5265,156.727,5229.0
2022-03-25 10:10:00,164.13,164.26,164.08,164.25,12422.0,156.6888,156.8129,156.6411,156.8034,12422.0
2022-03-25 10:15:00,164.27,164.43,164.21,164.35,12360.0,156.8225,156.9752,156.7652,156.8988,12360.0
2022-03-25 10:20:00,164.35,164.55,164.29,164.55,5717.0,156.8988,157.0898,156.8416,157.0898,5717.0
2022-03-25 10:25:00,164.56,164.68,164.43,164.5,9111.0,157.0993,157.2139,156.9752,157.042,9111.0
2022-03-25 10:30:00,164.51,164.78,164.51,164.71,2511.0,157.0516,157.3093,157.0516,157.2425,2511.0
2022-03-25 10:35:00,164.75,164.79,164.66,164.75,4878.0,157.2807,157.3189,157.1948,157.2807,4878.0
2022-03-25 10:40:00,164.68,164.71,164.58,164.66,6377.0,157.2139,157.2425,157.1184,157.1948,6377.0
2022-03-25 10:45:00,164.48,164.55,164.36,164.43,3903.0,157.0229,157.0898,156.9084,156.9752,3903.0
2022-03-25 10:50:00,164.42,164.67,164.41,164.54,4688.0,156.9657,157.2043,156.9561,157.0802,4688.0
2022-03-25 10:55:00,164.67,164.79,164.41,164.41,8550.0,157.2043,157.3189,156.9561,156.9561,8550.0
2022-03-25 11:00:00,164.51,164.58,164.25,164.37,4538.0,157.0516,157.1184,156.8034,156.9179,4538.0
2022-03-25 11:05:00,164.44,164.47,164.19,164.26,6245.0,156.9848,157.0134,156.7461,156.8129,6245.0
2022-03-25 11:10:00,164.18,164.21,164.04,164.18,5515.0,156.7365,156.7652,156.6029,156.7365,5515.0
2022-03-25 11:15:00,164.16,164.44,164.12,164.33,6268.0,156.7174,156.9848,156.6793,156.8797,6268.0
2022-03-25 11:20:00,164.33,164.35,164.2,164.26,2162.0,156.8797,156.8988,156.7556,156.8129,2162.0
2022-03-25 11:25:00,164.2,164.23,164.01,164.2,7349.0,156.7556,156.7843,156.5742,156.7556,7349.0
2022-03-25 11:30:00,164.26,164.4,164.1,164.36,1654.0,156.8129,156.9466,156.6602,156.9084,1654.0
2022-03-25 11:35:00,164.36,164.38,164.27,164.36,1927.0,156.9084,156.9275,156.8225,156.9084,1927.0
2022-03-25 11:40:00,164.44,164.44,164.07,164.07,8543.0,156.9848,156.9848,156.6315,156.6315,8543.0
2022-03-25 11:45:00,164.13,164.21,164.01,164.01,6939.0,156.6888,156.7652,156.5742,156.5742,6939.0
2022-03-25 11:50:00,164.09,164.27,164.03,164.12,6822.0,156.6506,156.8225,156.5933,156.6793,6822.0
2022-03-25 11:55:00,164.07,164.19,163.95,164.19,19757.0,156.6315,156.7461,156.517,156.7461,19757.0
2022-03-25 12:00:00,164.17,164.24,164.04,164.24,5026.0,156.727,156.7938,156.6029,156.7938,5026.0
2022-03-25 12:05:00,164.22,164.4,164.1,164.29,26350.0,156.7747,156.9466,156.6602,156.8416,26350.0
2022-03-25 12:10:00,164.34,164.38,164.23,164.24,1500.0,156.8893,156.9275,156.7843,156.7938,1500.0
2022-03-25 12:15:00,164.3,164.35,164.16,164.25,4232.0,156.8511,156.8988,156.7174,156.8034,4232.0
2022-03-25 12:20:00,164.22,164.34,164.22,164.3,3808.0,156.7747,156.8893,156.7747,156.8511,3808.0
2022-03-25 12:25:00,164.3,164.36,164.17,164.3,15435.0,156.8511,156.9084,156.727,156.8511,15435.0
2022-03-25 12:30:00,164.29,164.41,164.2,164.37,10894.0,156.8416,156.9561,156.7556,156.9179,10894.0
2022-03-25 12:35:00,164.36,164.43,164.22,164.3,5727.0,156.9084,156.9752,156.7747,156.8511,5727.0
2022-03-25 12:40:00,164.33,164.35,164.22,164.3,7304.0,156.8797,156.8988,156.7747,156.8511,7304.0
2022-03-25 12:45:00,164.3,164.34,164.2,164.34,4656.0,156.8511,156.8893,156.7556,156.8893,4656.0
2022-03-25 12:50:00,164.33,164.4,164.24,164.24,11797.0,156.8797,156.9466,156.7938,156.7938,11797.0
2022-03-25 12:55:00,164.25,164.32,164.23,164.27,6794.0,156.8034,156.8702,156.7843,156.8225,6794.0
2022-03-25 13:00:00,164.22,164.28,164.16,164.28,2551.0,156.7747,156.832,156.7174,156.832,2551.0
2022-03-25 13:05:00,164.23,164.28,164.19,164.26,1936.0,156.7843,156.832,156.7461,156.8129,1936.0
2022-03-25 13:10:00,164.26,164.26,164.14,164.22,2170.0,156.8129,156.8129,156.6984,156.7747,2170.0
2022-03-25 13:15:00,164.29,164.52,164.23,164.52,10565.0,156.8416,157.0611,156.7843,157.0611,10565.0
2022-03-25 13:20:00,164.53,164.54,164.17,164.21,2725.0,157.0707,157.0802,156.727,156.7652,2725.0
2022-03-25 13:25:00,164.24,164.5,164.21,164.38,5358.0,156.7938,157.042,156.7652,156.9275,5358.0
2022-03-25 13:30:00,164.4,164.43,164.35,164.41,12854.0,156.9466,156.9752,156.8988,156.9561,12854.0
2022-03-25 13:35:00,164.4,164.58,164.38,164.58,6056.0,156.9466,157.1184,156.9275,157.1184,6056.0
2022-03-25 13:40:00,164.59,164.59,164.54,164.56,1811.0,157.128,157.128,157.0802,157.0993,1811.0
2022-03-25 13:45:00,164.76,164.83,164.71,164.74,1741.0,157.2902,157.3571,157.2425,157.2712,1741.0
2022-03-25 13:50:00,164.84,164.93,164.79,164.92,77703.0,157.3666,157.4525,157.3189,157.443,77703.0
2022-03-25 13:55:00,164.93,165.27,164.92,165.17,7253.0,157.4525,157.7771,157.443,157.6817,7253.0
2022-03-25 14:00:00,165.17,165.38,165.11,165.35,4363.0,157.6817,157.8821,157.6244,157.8535,4363.0
2022-03-25 14:05:00,165.42,165.53,165.41,165.51,2737.0,157.9203,158.0253,157.9108,158.0062,2737.0
2022-03-25 14:10:00,165.6,165.63,165.46,165.46,2358.0,158.0922,158.1208,157.9585,157.9585,2358.0
2022-03-25 14:15:00,165.5,165.56,165.43,165.48,5103.0,157.9967,158.054,157.9299,157.9776,5103.0
2022-03-25 14:20:00,165.48,165.6,165.47,165.54,4128.0,157.9776,158.0922,157.9681,158.0349,4128.0
2022-03-25 14:25:00,165.55,165.62,165.5,165.51,10340.0,158.0444,158.1113,157.9967,158.0062,10340.0
2022-03-25 14:30:00,165.5,165.63,165.49,165.55,4301.0,157.9967,158.1208,157.9872,158.0444,4301.0
2022-03-25 14:35:00,165.5,165.65,165.47,165.58,2676.0,157.9967,158.1399,157.9681,158.0731,2676.0
2022-03-25 14:40:00,165.61,165.62,165.44,165.53,2749.0,158.1017,158.1113,157.9394,158.0253,2749.0
2022-03-25 14:45:00,165.54,165.58,165.49,165.52,1450.0,158.0349,158.0731,157.9872,158.0158,1450.0
2022-03-25 14:50:00,165.59,165.64,165.51,165.58,3827.0,158.0826,158.1303,158.0062,158.0731,3827.0
2022-03-25 14:55:00,165.59,165.64,165.43,165.51,3462.0,158.0826,158.1303,157.9299,158.0062,3462.0
2022-03-25 15:00:00,165.53,165.53,165.31,165.45,8938.0,158.0253,158.0253,157.8153,157.949,8938.0
2022-03-25 15:05:00,165.45,165.51,165.18,165.31,14233.0,157.949,158.0062,157.6912,157.8153,14233.0
2022-03-25 15:10:00,165.34,165.5,165.33,165.48,4895.0,157.844,157.9967,157.8344,157.9776,4895.0
2022-03-25 15:15:00,165.48,165.53,165.35,165.36,10763.0,157.9776,158.0253,157.8535,157.863,10763.0
2022-03-25 15:20:00,165.34,165.34,165.1,165.19,7502.0,157.844,157.844,157.6148,157.7008,7502.0
2022-03-25 15:25:00,165.24,165.24,164.87,164.96,10879.0,157.7485,157.7485,157.3953,157.4812,10879.0
2022-03-25 15:30:00,164.95,165.2,164.95,165.19,9993.0,157.4716,157.7103,157.4716,157.7008,9993.0
2022-03-25 15:35:00,165.16,165.37,165.14,165.2,7458.0,157.6721,157.8726,157.653,157.7103,7458.0
2022-03-25 15:40:00,165.21,165.51,165.18,165.36,7232.0,157.7198,158.0062,157.6912,157.863,7232.0
2022-03-25 15:45:00,165.44,165.65,165.39,165.64,12678.0,157.9394,158.1399,157.8917,158.1303,12678.0
2022-03-25 15:50:00,165.63,165.86,165.58,165.71,32566.0,158.1208,158.3404,158.0731,158.1972,32566.0
2022-03-25 15:55:00,165.73,166.22,165.69,166.11,126684.0,158.2163,158.6841,158.1781,158.579,126684.0
2022-03-28 09:30:00,166.81,166.81,166.0,166.32,25492.0,159.2473,159.2473,158.474,158.7795,25492.0
2022-03-28 09:35:00,166.2,166.51,166.07,166.51,15078.0,158.665,158.9609,158.5409,158.9609,15078.0
2022-03-28 09:40:00,166.53,166.65,166.43,166.64,3453.0,158.98,159.0946,158.8845,159.085,3453.0
2022-03-28 09:45:00,166.67,167.24,166.67,167.09,14149.0,159.1137,159.6578,159.1137,159.5146,14149.0
2022-03-28 09:50:00,167.19,167.19,166.83,167.03,8049.0,159.6101,159.6101,159.2664,159.4573,8049.0
2022-03-28 09:55:00,167.0,167.8,166.86,167.78,44710.0,159.4287,160.1924,159.295,160.1733,44710.0
2022-03-28 10:00:00,167.73,167.81,167.56,167.71,7527.0,160.1256,160.202,159.9633,160.1065,7527.0
2022-03-28 10:05:00,167.78,167.97,167.71,167.89,9787.0,160.1733,160.3547,160.1065,160.2783,9787.0
2022-03-28 10:10:00,167.82,168.0,167.71,167.89,11426.0,160.2115,160.3834,160.1065,160.2783,11426.0
2022-03-28 10:15:00,167.92,168.11,167.82,168.06,8646.0,160.307,160.4884,160.2115,160.4406,8646.0
2022-03-28 10:20:00,168.0,168.12,167.85,168.07,8814.0,160.3834,160.4979,160.2402,160.4502,8814.0
2022-03-28 10:25:00,168.1,168.28,167.93,168.23,13028.0,160.4788,160.6507,160.3165,160.6029,13028.0
2022-03-28 10:30:00,168.23,168.42,168.2,168.3,7895.0,160.6029,160.7843,160.5743,160.6698,7895.0
2022-03-28 10:35:00,168.32,168.51,168.24,168.29,13601.0,160.6888,160.8702,160.6125,160.6602,13601.0
2022-03-28 10:40:00,168.34,168.63,168.26,168.63,6513.0,160.7079,160.9848,160.6316,160.9848,6513.0
2022-03-28 10:45:00,168.63,168.67,168.46,168.49,10001.0,160.9848,161.023,160.8225,160.8511,10001.0
2022-03-28 10:50:00,168.5,168.88,168.45,168.73,13850.0,160.8607,161.2235,160.813,161.0803,13850.0
2022-03-28 10:55:00,168.8,168.92,168.7,168.84,9843.0,161.1471,161.2616,161.0516,161.1853,9843.0
2022-03-28 11:00:00,168.76,168.85,168.46,168.84,9997.0,161.1089,161.1948,160.8225,161.1853,9997.0
2022-03-28 11:05:00,168.78,168.93,168.75,168.89,7265.0,161.128,161.2712,161.0994,161.233,7265.0
2022-03-28 11:10:00,168.9,169.25,168.89,169.14,47616.0,161.2426,161.5767,161.233,161.4717,47616.0
2022-03-28 11:15:00,169.12,169.2,168.98,169.2,23108.0,161.4526,161.5289,161.3189,161.5289,23108.0
2022-03-28 11:20:00,169.18,169.31,169.12,169.25,10870.0,161.5099,161.634,161.4526,161.5767,10870.0
2022-03-28 11:25:00,169.21,169.25,168.81,169.06,9267.0,161.5385,161.5767,161.1566,161.3953,9267.0
2022-03-28 11:30:00,169.1,169.11,168.84,169.02,12419.0,161.4335,161.443,161.1853,161.3571,12419.0
2022-03-28 11:35:00,168.99,169.02,168.83,168.91,12850.0,161.3285,161.3571,161.1757,161.2521,12850.0
2022-03-28 11:40:00,168.93,169.06,168.85,168.95,8097.0,161.2712,161.3953,161.1948,161.2903,8097.0
2022-03-28 11:45:00,168.93,168.96,168.67,168.67,6356.0,161.2712,161.2998,161.023,161.023,6356.0
2022-03-28 11:50:00,168.65,168.71,168.34,168.48,10511.0,161.0039,161.0612,160.7079,160.8416,10511.0
2022-03-28 11:55:00,168.48,168.58,168.39,168.42,12505.0,160.8416,160.9371,160.7557,160.7843,12505.0
2022-03-28 12:00:00,168.47,168.68,168.37,168.55,6581.0,160.832,161.0325,160.7366,160.9084,6581.0
2022-03-28 12:05:00,168.62,168.64,168.41,168.47,7110.0,160.9752,160.9943,160.7748,160.832,7110.0
2022-03-28 12:10:00,168.5,168.6,168.44,168.54,26329.0,160.8607,160.9562,160.8034,160.8989,26329.0
2022-03-28 12:15:00,168.56,168.58,168.19,168.24,18738.0,160.918,160.9371,160.5647,160.6125,18738.0
2022-03-28 12:20:00,168.2,168.24,168.14,168.14,4871.0,160.5743,160.6125,160.517,160.517,4871.0
2022-03-28 12:25:00,168.1,168.17,167.89,167.97,11681.0,160.4788,160.5456,160.2783,160.3547,11681.0
2022-03-28 12:30:00,167.97,168.08,167.84,167.9,17336.0,160.3547,160.4597,160.2306,160.2879,17336.0
2022-03-28 12:35:00,167.9,167.92,167.66,167.77,20134.0,160.2879,160.307,160.0588,160.1638,20134.0
2022-03-28 12:40:00,167.75,167.75,167.54,167.54,8849.0,160.1447,160.1447,159.9442,159.9442,8849.0
2022-03-28 12:45:00,167.49,167.49,167.21,167.39,72343.0,159.8965,159.8965,159.6292,159.801,72343.0
2022-03-28 12:50:00,167.39,167.67,167.38,167.67,21059.0,159.801,160.0683,159.7915,160.0683,21059.0
2022-03-28 12:55:00,167.68,167.71,167.56,167.6,9610.0,160.0779,160.1065,159.9633,160.0015,9610.0
2022-03-28 13:00:00,167.56,167.66,167.56,167.66,8044.0,159.9633,160.0588,159.9633,160.0588,8044.0
2022-03-28 13:05:00,167.67,167.86,167.61,167.86,9427.0,160.0683,160.2497,160.011,160.2497,9427.0
2022-03-28 13:10:00,167.8,167.85,167.73,167.77,2751.0,160.1924,160.2402,160.1256,160.1638,2751.0
2022-03-28 13:15:00,167.79,167.85,167.74,167.78,5892.0,160.1829,160.2402,160.1351,160.1733,5892.0
2022-03-28 13:20:00,167.83,167.91,167.77,167.9,6094.0,160.2211,160.2974,160.1638,160.2879,6094.0
2022-03-28 13:25:00,167.89,167.99,167.85,167.92,3720.0,160.2783,160.3738,160.2402,160.307,3720.0
2022-03-28 13:30:00,167.94,168.0,167.91,167.96,3475.0,160.3261,160.3834,160.2974,160.3452,3475.0
2022-03-28 13:35:00,167.95,168.14,167.94,168.1,3600.0,160.3356,160.517,160.3261,160.4788,3600.0
2022-03-28 13:40:00,168.15,168.2,168.13,168.13,4868.0,160.5266,160.5743,160.5075,160.5075,4868.0
2022-03-28 13:45:00,168.23,168.25,168.18,168.2,3661.0,160.6029,160.622,160.5552,160.5743,3661.0
2022-03-28 13:50:00,168.19,168.24,168.12,168.24,5342.0,160.5647,160.6125,160.4979,160.6125,5342.0
2022-03-28 13:55:00,168.21,168.23,168.11,168.19,3711.0,160.5838,160.6029,160.4884,160.5647,3711.0
2022-03-28 14:00:00,168.19,168.35,168.17,168.28,4826.0,160.5647,160.7175,160.5456,160.6507,4826.0
2022-03-28 14:05:00,168.25,168.47,168.22,168.44,8010.0,160.622,160.832,160.5934,160.8034,8010.0
2022-03-28 14:10:00,168.42,168.52,168.37,168.49,8891.0,160.7843,160.8798,160.7366,160.8511,8891.0
2022-03-28 14:15:00,168.56,168.57,168.45,168.5,5260.0,160.918,160.9275,160.813,160.8607,5260.0
2022-03-28 14:20:00,168.48,168.62,168.48,168.48,9168.0,160.8416,160.9752,160.8416,160.8416,9168.0
2022-03-28 14:25:00,168.47,168.5,168.3,168.33,7675.0,160.832,160.8607,160.6698,160.6984,7675.0
2022-03-28 14:30:00,168.37,168.37,168.24,168.26,4297.0,160.7366,160.7366,160.6125,160.6316,4297.0
2022-03-28 14:35:00,168.26,168.26,168.15,168.16,3899.0,160.6316,160.6316,160.5266,160.5361,3899.0
2022-03-28 14:40:00,168.16,168.34,168.1,168.11,7460.0,160.5361,160.7079,160.4788,160.4884,7460.0
2022-03-28 14:45:00,168.18,168.31,168.12,168.28,5531.0,160.5552,160.6793,160.4979,160.6507,5531.0
2022-03-28 14:50:00,168.31,168.38,168.24,168.38,5613.0,160.6793,160.7461,160.6125,160.7461,5613.0
2022-03-28 14:55:00,168.34,168.59,168.32,168.56,5483.0,160.7079,160.9466,160.6888,160.918,5483.0
2022-03-28 15:00:00,168.56,168.59,168.38,168.41,7340.0,160.918,160.9466,160.7461,160.7748,7340.0
2022-03-28 15:05:00,168.42,168.5,168.39,168.46,10708.0,160.7843,160.8607,160.7557,160.8225,10708.0
2022-03-28 15:10:00,168.47,168.51,168.34,168.48,7401.0,160.832,160.8702,160.7079,160.8416,7401.0
2022-03-28 15:15:00,168.5,168.55,168.45,168.45,6083.0,160.8607,160.9084,160.813,160.813,6083.0
2022-03-28 15:20:00,168.43,168.67,168.43,168.62,11473.0,160.7939,161.023,160.7939,160.9752,11473.0
2022-03-28 15:25:00,168.62,168.76,168.59,168.75,11009.0,160.9752,161.1089,160.9466,161.0994,11009.0
2022-03-28 15:30:00,168.74,168.95,168.69,168.94,12756.0,161.0898,161.2903,161.0421,161.2807,12756.0
2022-03-28 15:35:00,168.91,169.02,168.9,168.95,16769.0,161.2521,161.3571,161.2426,161.2903,16769.0
2022-03-28 15:40:00,168.95,169.05,168.85,169.0,14965.0,161.2903,161.3857,161.1948,161.338,14965.0
2022-03-28 15:45:00,169.0,169.11,168.94,169.11,20056.0,161.338,161.443,161.2807,161.443,20056.0
2022-03-28 15:50:00,169.09,169.19,168.95,169.12,26646.0,161.4239,161.5194,161.2903,161.4526,26646.0
2022-03-28 15:55:00,169.17,169.37,169.12,169.18,89047.0,161.5003,161.6912,161.4526,161.5099,89047.0
2022-03-29 09:30:00,171.21,171.46,170.22,171.4,103507.0,163.4478,163.6865,162.5027,163.6292,103507.0
2022-03-29 09:35:00,171.66,171.75,171.26,171.56,10814.0,163.8774,163.9633,163.4956,163.782,10814.0
2022-03-29 09:40:00,171.75,171.75,171.27,171.39,17533.0,163.9633,163.9633,163.5051,163.6197,17533.0
2022-03-29 09:45:00,171.39,171.43,170.88,171.07,13518.0,163.6197,163.6578,163.1328,163.3142,13518.0
2022-03-29 09:50:00,171.12,171.12,170.79,170.95,9355.0,163.3619,163.3619,163.0469,163.1996,9355.0
2022-03-29 09:55:00,170.9,171.11,170.77,170.86,8802.0,163.1519,163.3524,163.0278,163.1137,8802.0
2022-03-29 10:00:00,170.91,171.31,170.91,170.95,14598.0,163.1614,163.5433,163.1614,163.1996,14598.0
2022-03-29 10:05:00,170.97,171.18,170.88,170.95,9105.0,163.2187,163.4192,163.1328,163.1996,9105.0
2022-03-29 10:10:00,170.94,171.09,170.71,170.8,6630.0,163.1901,163.3333,162.9705,163.0564,6630.0
2022-03-29 10:15:00,170.84,171.07,170.78,170.97,8483.0,163.0946,163.3142,163.0373,163.2187,8483.0
2022-03-29 10:20:00,171.0,171.0,170.66,170.77,8623.0,163.2473,163.2473,162.9228,163.0278,8623.0
2022-03-29 10:25:00,170.76,171.23,170.7,171.22,6309.0,163.0182,163.4669,162.9609,163.4574,6309.0
2022-03-29 10:30:00,171.24,171.34,171.08,171.16,21194.0,163.4765,163.5719,163.3237,163.4001,21194.0
2022-03-29 10:35:00,171.16,171.21,170.86,170.95,13587.0,163.4001,163.4478,163.1137,163.1996,13587.0
2022-03-29 10:40:00,171.04,171.06,170.67,170.78,11371.0,163.2855,163.3046,162.9323,163.0373,11371.0
2022-03-29 10:45:00,170.87,170.96,170.52,170.75,24306.0,163.1232,163.2092,162.7891,163.0087,24306.0
2022-03-29 10:50:00,170.8,170.97,170.66,170.75,13079.0,163.0564,163.2187,162.9228,163.0087,13079.0
2022-03-29 10:55:00,170.74,170.85,170.62,170.73,17345.0,162.9991,163.1041,162.8846,162.9896,17345.0
2022-03-29 11:00:00,170.73,170.89,170.65,170.7,9980.0,162.9896,163.1423,162.9132,162.9609,9980.0
2022-03-29 11:05:00,170.66,170.74,170.52,170.65,6749.0,162.9228,162.9991,162.7891,162.9132,6749.0
2022-03-29 11:10:00,170.68,170.79,170.47,170.52,13422.0,162.9419,163.0469,162.7414,162.7891,13422.0
2022-03-29 11:15:00,170.59,170.7,170.5,170.7,6208.0,162.8559,162.9609,162.77,162.9609,6208.0
2022-03-29 11:20:00,170.73,170.77,170.53,170.65,4618.0,162.9896,163.0278,162.7987,162.9132,4618.0
2022-03-29 11:25:00,170.68,170.82,170.64,170.76,5676.0,162.9419,163.0755,162.9037,163.0182,5676.0
2022-03-29 11:30:00,170.75,171.01,170.73,170.98,11335.0,163.0087,163.2569,162.9896,163.2282,11335.0
2022-03-29 11:35:00,170.99,170.99,170.75,170.75,5205.0,163.2378,163.2378,163.0087,163.0087,5205.0
2022-03-29 11:40:00,170.72,170.72,170.44,170.61,11109.0,162.98,162.98,162.7127,162.875,11109.0
2022-03-29 11:45:00,170.6,170.65,170.45,170.64,9285.0,162.8655,162.9132,162.7223,162.9037,9285.0
2022-03-29 11:50:00,170.63,170.83,170.56,170.81,4651.0,162.8941,163.085,162.8273,163.066,4651.0
2022-03-29 11:55:00,170.77,170.83,170.65,170.65,3822.0,163.0278,163.085,162.9132,162.9132,3822.0
2022-03-29 12:00:00,170.67,170.7,170.54,170.56,4303.0,162.9323,162.9609,162.8082,162.8273,4303.0
2022-03-29 12:05:00,170.56,170.61,170.36,170.42,4969.0,162.8273,162.875,162.6364,162.6936,4969.0
2022-03-29 12:10:00,170.37,170.38,170.16,170.26,10291.0,162.6459,162.6555,162.4454,162.5409,10291.0
2022-03-29 12:15:00,170.21,170.43,170.19,170.43,7083.0,162.4932,162.7032,162.4741,162.7032,7083.0
2022-03-29 12:20:00,170.41,170.58,170.37,170.43,5828.0,162.6841,162.8464,162.6459,162.7032,5828.0
2022-03-29 12:25:00,170.34,170.5,170.34,170.5,5761.0,162.6173,162.77,162.6173,162.77,5761.0
2022-03-29 12:30:00,170.48,170.52,170.33,170.42,9867.0,162.7509,162.7891,162.6077,162.6936,9867.0
2022-03-29 12:35:00,170.43,170.75,170.39,170.73,6570.0,162.7032,163.0087,162.665,162.9896,6570.0
2022-03-29 12:40:00,170.71,170.84,170.7,170.75,4242.0,162.9705,163.0946,162.9609,163.0087,4242.0
2022-03-29 12:45:00,170.8,170.82,170.63,170.65,7432.0,163.0564,163.0755,162.8941,162.9132,7432.0
2022-03-29 12:50:00,170.66,170.73,170.64,170.66,27044.0,162.9228,162.9896,162.9037,162.9228,27044.0
2022-03-29 12:55:00,170.66,170.77,170.65,170.7,6537.0,162.9228,163.0278,162.9132,162.9609,6537.0
2022-03-29 13:00:00,170.66,170.72,170.56,170.7,13227.0,162.9228,162.98,162.8273,162.9609,13227.0
2022-03-29 13:05:00,170.69,170.72,170.48,170.56,8514.0,162.9514,162.98,162.7509,162.8273,8514.0
2022-03-29 13:10:00,170.57,170.82,170.57,170.72,9606.0,162.8368,163.0755,162.8368,162.98,9606.0
2022-03-29 13:15:00,170.8,170.86,170.71,170.82,4270.0,163.0564,163.1137,162.9705,163.0755,4270.0
2022-03-29 13:20:00,170.82,170.85,170.63,170.69,7146.0,163.0755,163.1041,162.8941,162.9514,7146.0
2022-03-29 13:25:00,170.69,170.7,170.53,170.59,15033.0,162.9514,162.9609,162.7987,162.8559,15033.0
2022-03-29 13:30:00,170.65,170.75,170.59,170.75,4765.0,162.9132,163.0087,162.8559,163.0087,4765.0
2022-03-29 13:35:00,170.79,170.93,170.77,170.82,3985.0,163.0469,163.1805,163.0278,163.0755,3985.0
2022-03-29 13:40:00,170.8,170.89,170.78,170.86,4613.0,163.0564,163.1423,163.0373,163.1137,4613.0
2022-03-29 13:45:00,170.83,170.99,170.75,170.92,8461.0,163.085,163.2378,163.0087,163.171,8461.0
2022-03-29 13:50:00,170.93,170.93,170.83,170.93,3658.0,163.1805,163.1805,163.085,163.1805,3658.0
2022-03-29 13:55:00,170.91,171.0,170.91,170.98,8616.0,163.1614,163.2473,163.1614,163.2282,8616.0
2022-03-29 14:00:00,171.0,171.08,170.97,171.05,10250.0,163.2473,163.3237,163.2187,163.2951,10250.0
2022-03-29 14:05:00,171.02,171.1,170.93,171.1,3765.0,163.2664,163.3428,163.1805,163.3428,3765.0
2022-03-29 14:10:00,171.08,171.2,171.08,171.11,3481.0,163.3237,163.4383,163.3237,163.3524,3481.0
2022-03-29 14:15:00,171.09,171.13,171.03,171.03,4066.0,163.3333,163.3714,163.276,163.276,4066.0
2022-03-29 14:20:00,171.0,171.15,170.94,171.15,11741.0,163.2473,163.3905,163.1901,163.3905,11741.0
2022-03-29 14:25:00,171.12,171.14,171.07,171.09,8688.0,163.3619,163.381,163.3142,163.3333,8688.0
2022-03-29 14:30:00,171.13,171.5,171.11,171.5,7018.0,163.3714,163.7247,163.3524,163.7247,7018.0
2022-03-29 14:35:00,171.5,171.74,171.5,171.67,10294.0,163.7247,163.9538,163.7247,163.887,10294.0
2022-03-29 14:40:00,171.66,171.68,171.41,171.53,17517.0,163.8774,163.8965,163.6388,163.7533,17517.0
2022-03-29 14:45:00,171.51,171.53,171.4,171.41,11711.0,163.7342,163.7533,163.6292,163.6388,11711.0
2022-03-29 14:50:00,171.39,171.53,171.38,171.52,10036.0,163.6197,163.7533,163.6101,163.7438,10036.0
2022-03-29 14:55:00,171.53,171.53,171.34,171.42,12331.0,163.7533,163.7533,163.5719,163.6483,12331.0
2022-03-29 15:00:00,171.42,171.55,171.35,171.53,11013.0,163.6483,163.7724,163.5815,163.7533,11013.0
2022-03-29 15:05:00,171.53,171.61,171.52,171.53,15875.0,163.7533,163.8297,163.7438,163.7533,15875.0
2022-03-29 15:10:00,171.55,171.58,171.48,171.52,19282.0,163.7724,163.801,163.7056,163.7438,19282.0
2022-03-29 15:15:00,171.5,171.65,171.5,171.6,64390.0,163.7247,163.8679,163.7247,163.8201,64390.0
2022-03-29 15:20:00,171.6,171.87,171.5,171.51,16195.0,163.8201,164.0779,163.7247,163.7342,16195.0
2022-03-29 15:25:00,171.5,171.63,171.49,171.6,18047.0,163.7247,163.8488,163.7151,163.8201,18047.0
2022-03-29 15:30:00,171.59,171.69,171.52,171.68,26106.0,163.8106,163.9061,163.7438,163.8965,26106.0
2022-03-29 15:35:00,171.69,171.8,171.64,171.66,23569.0,163.9061,164.0111,163.8583,163.8774,23569.0
2022-03-29 15:40:00,171.68,171.68,171.5,171.59,30811.0,163.8965,163.8965,163.7247,163.8106,30811.0
2022-03-29 15:45:00,171.59,171.67,171.51,171.65,35225.0,163.8106,163.887,163.7342,163.8679,35225.0
2022-03-29 15:50:00,171.65,171.7,171.34,171.45,41873.0,163.8679,163.9156,163.5719,163.6769,41873.0
2022-03-29 15:55:00,171.47,171.51,171.27,171.49,152360.0,163.696,163.7342,163.5051,163.7151,152360.0
2022-03-30 09:30:00,171.63,171.89,170.97,170.97,26456.0,163.8488,164.097,163.2187,163.2187,26456.0
2022-03-30 09:35:00,171.08,171.5,170.98,171.17,9356.0,163.3237,163.7247,163.2282,163.4096,9356.0
2022-03-30 09:40:00,171.18,171.71,171.15,171.5,17062.0,163.4192,163.9252,163.3905,163.7247,17062.0
2022-03-30 09:45:00,171.56,171.57,171.12,171.43,11887.0,163.782,163.7915,163.3619,163.6578,11887.0
2022-03-30 09:50:00,171.43,171.44,170.68,170.77,15080.0,163.6578,163.6674,162.9419,163.0278,15080.0
2022-03-30 09:55:00,170.64,170.85,170.46,170.81,17930.0,162.9037,163.1041,162.7318,163.066,17930.0
2022-03-30 10:00:00,170.84,171.01,170.8,170.9,15126.0,163.0946,163.2569,163.0564,163.1519,15126.0
2022-03-30 10:05:00,170.85,170.9,170.56,170.67,13729.0,163.1041,163.1519,162.8273,162.9323,13729.0
2022-03-30 10:10:00,170.68,170.71,170.16,170.26,19446.0,162.9419,162.9705,162.4454,162.5409,19446.0
2022-03-30 10:15:00,170.28,170.29,170.06,170.13,15494.0,162.56,162.5695,162.35,162.4168,15494.0
2022-03-30 10:20:00,170.13,170.13,169.81,169.95,18599.0,162.4168,162.4168,162.1113,162.2449,18599.0
2022-03-30 10:25:00,169.96,169.96,169.65,169.79,10793.0,162.2545,162.2545,161.9585,162.0922,10793.0
2022-03-30 10:30:00,169.77,170.26,169.74,170.0,21917.0,162.0731,162.5409,162.0445,162.2927,21917.0
2022-03-30 10:35:00,170.0,170.43,169.96,170.33,16419.0,162.2927,162.7032,162.2545,162.6077,16419.0
2022-03-30 10:40:00,170.35,170.4,170.02,170.26,16387.0,162.6268,162.6745,162.3118,162.5409,16387.0
2022-03-30 10:45:00,170.19,170.57,170.18,170.34,16720.0,162.4741,162.8368,162.4645,162.6173,16720.0
2022-03-30 10:50:00,170.41,170.73,170.39,170.63,24095.0,162.6841,162.9896,162.665,162.8941,24095.0
2022-03-30 10:55:00,170.56,170.67,170.39,170.39,17837.0,162.8273,162.9323,162.665,162.665,17837.0
2022-03-30 11:00:00,170.39,170.46,170.16,170.26,19295.0,162.665,162.7318,162.4454,162.5409,19295.0
2022-03-30 11:05:00,170.27,170.55,170.08,170.53,23087.0,162.5504,162.8177,162.3691,162.7987,23087.0
2022-03-30 11:10:00,170.5,170.54,169.92,170.07,36117.0,162.77,162.8082,162.2163,162.3595,36117.0
2022-03-30 11:15:00,170.09,170.65,170.09,170.62,27065.0,162.3786,162.9132,162.3786,162.8846,27065.0
2022-03-30 11:20:00,170.53,170.83,170.46,170.83,9388.0,162.7987,163.085,162.7318,163.085,9388.0
2022-03-30 11:25:00,170.83,170.83,170.46,170.58,15164.0,163.085,163.085,162.7318,162.8464,15164.0
2022-03-30 11:30:00,170.59,170.59,170.13,170.33,15672.0,162.8559,162.8559,162.4168,162.6077,15672.0
2022-03-30 11:35:00,170.36,170.53,170.32,170.41,14051.0,162.6364,162.7987,162.5982,162.6841,14051.0
2022-03-30 11:40:00,170.46,170.65,170.45,170.55,5667.0,162.7318,162.9132,162.7223,162.8177,5667.0
2022-03-30 11:45:00,170.54,170.65,170.46,170.5,9670.0,162.8082,162.9132,162.7318,162.77,9670.0
2022-03-30 11:50:00,170.56,170.64,170.51,170.53,7060.0,162.8273,162.9037,162.7796,162.7987,7060.0
2022-03-30 11:55:00,170.56,170.79,170.55,170.79,6509.0,162.8273,163.0469,162.8177,163.0469,6509.0
2022-03-30 12:00:00,170.74,170.88,170.68,170.68,5683.0,162.9991,163.1328,162.9419,162.9419,5683.0
2022-03-30 12:05:00,170.72,170.76,170.63,170.72,10226.0,162.98,163.0182,162.8941,162.98,10226.0
2022-03-30 12:10:00,170.84,170.84,170.61,170.78,6421.0,163.0946,163.0946,162.875,163.0373,6421.0
2022-03-30 12:15:00,170.77,170.77,170.32,170.37,11544.0,163.0278,163.0278,162.5982,162.6459,11544.0
2022-03-30 12:20:00,170.39,170.5,170.18,170.29,12576.0,162.665,162.77,162.4645,162.5695,12576.0
2022-03-30 12:25:00,170.28,170.35,170.18,170.32,6199.0,162.56,162.6268,162.4645,162.5982,6199.0
2022-03-30 12:30:00,170.28,170.37,170.08,170.37,9209.0,162.56,162.6459,162.3691,162.6459,9209.0
2022-03-30 12:35:00,170.38,170.71,170.32,170.71,10308.0,162.6555,162.9705,162.5982,162.9705,10308.0
2022-03-30 12:40:00,170.72,171.0,170.65,171.0,7649.0,162.98,163.2473,162.9132,163.2473,7649.0
2022-03-30 12:45:00,170.95,170.96,170.72,170.79,6302.0,163.1996,163.2092,162.98,163.0469,6302.0
2022-03-30 12:50:00,170.75,170.93,170.57,170.57,21219.0,163.0087,163.1805,162.8368,162.8368,21219.0
2022-03-30 12:55:00,170.55,170.7,170.49,170.56,13703.0,162.8177,162.9609,162.7605,162.8273,13703.0
2022-03-30 13:00:00,170.53,170.96,170.46,170.9,12452.0,162.7987,163.2092,162.7318,163.1519,12452.0
2022-03-30 13:05:00,170.97,171.04,170.85,170.86,5243.0,163.2187,163.2855,163.1041,163.1137,5243.0
2022-03-30 13:10:00,170.85,171.0,170.83,170.94,8066.0,163.1041,163.2473,163.085,163.1901,8066.0
2022-03-30 13:15:00,170.93,171.1,170.89,170.94,9171.0,163.1805,163.3428,163.1423,163.1901,9171.0
2022-03-30 13:20:00,170.96,170.97,170.7,170.79,4991.0,163.2092,163.2187,162.9609,163.0469,4991.0
2022-03-30 13:25:00,170.78,170.85,170.71,170.79,5339.0,163.0373,163.1041,162.9705,163.0469,5339.0
2022-03-30 13:30:00,170.79,170.85,170.7,170.8,5395.0,163.0469,163.1041,162.9609,163.0564,5395.0
2022-03-30 13:35:00,170.78,170.94,170.77,170.87,5444.0,163.0373,163.1901,163.0278,163.1232,5444.0
2022-03-30 13:40:00,170.92,170.98,170.85,170.91,4522.0,163.171,163.2282,163.1041,163.1614,4522.0
2022-03-30 13:45:00,170.91,171.05,170.9,171.03,7395.0,163.1614,163.2951,163.1519,163.276,7395.0
2022-03-30 13:50:00,171.05,171.18,171.01,171.18,5393.0,163.2951,163.4192,163.2569,163.4192,5393.0
2022-03-30 13:55:00,171.12,171.16,170.86,170.94,12538.0,163.3619,163.4001,163.1137,163.1901,12538.0
2022-03-30 14:00:00,170.96,171.18,170.93,171.14,5537.0,163.2092,163.4192,163.1805,163.381,5537.0
2022-03-30 14:05:00,171.11,171.27,171.11,171.26,4748.0,163.3524,163.5051,163.3524,163.4956,4748.0
2022-03-30 14:10:00,171.26,171.39,171.18,171.34,7264.0,163.4956,163.6197,163.4192,163.5719,7264.0
2022-03-30 14:15:00,171.32,171.32,171.16,171.27,8168.0,163.5528,163.5528,163.4001,163.5051,8168.0
2022-03-30 14:20:00,171.24,171.35,171.23,171.34,8515.0,163.4765,163.5815,163.4669,163.5719,8515.0
2022-03-30 14:25:00,171.34,171.41,171.3,171.36,3925.0,163.5719,163.6388,163.5337,163.591,3925.0
2022-03-30 14:30:00,171.36,171.48,171.31,171.47,5630.0,163.591,163.7056,163.5433,163.696,5630.0
2022-03-30 14:35:00,171.5,171.65,171.5,171.51,8179.0,163.7247,163.8679,163.7247,163.7342,8179.0
2022-03-30 14:40:00,171.52,171.54,171.31,171.39,4147.0,163.7438,163.7629,163.5433,163.6197,4147.0
2022-03-30 14:45:00,171.42,171.49,171.36,171.46,7022.0,163.6483,163.7151,163.591,163.6865,7022.0
2022-03-30 14:50:00,171.43,171.47,171.24,171.25,13445.0,163.6578,163.696,163.4765,163.486,13445.0
2022-03-30 14:55:00,171.25,171.5,171.23,171.4,14498.0,163.486,163.7247,163.4669,163.6292,14498.0
2022-03-30 15:00:00,171.48,171.61,171.45,171.54,10067.0,163.7056,163.8297,163.6769,163.7629,10067.0
2022-03-30 15:05:00,171.54,171.6,171.48,171.52,11689.0,163.7629,163.8201,163.7056,163.7438,11689.0
2022-03-30 15:10:00,171.54,171.64,171.4,171.49,13689.0,163.7629,163.8583,163.6292,163.7151,13689.0
2022-03-30 15:15:00,171.5,171.51,171.39,171.42,17693.0,163.7247,163.7342,163.6197,163.6483,17693.0
2022-03-30 15:20:00,171.39,171.41,171.14,171.22,14096.0,163.6197,163.6388,163.381,163.4574,14096.0
2022-03-30 15:25:00,171.28,171.44,171.27,171.39,9736.0,163.5146,163.6674,163.5051,163.6197,9736.0
2022-03-30 15:30:00,171.39,171.52,171.32,171.45,18080.0,163.6197,163.7438,163.5528,163.6769,18080.0
2022-03-30 15:35:00,171.46,171.52,171.25,171.27,31425.0,163.6865,163.7438,163.486,163.5051,31425.0
2022-03-30 15:40:00,171.28,171.32,171.18,171.28,24630.0,163.5146,163.5528,163.4192,163.5146,24630.0
2022-03-30 15:45:00,171.28,171.82,171.27,171.7,31748.0,163.5146,164.0302,163.5051,163.9156,31748.0
2022-03-30 15:50:00,171.66,171.69,171.35,171.45,38062.0,163.8774,163.9061,163.5815,163.6769,38062.0
2022-03-30 15:55:00,171.48,172.04,171.48,171.84,138258.0,163.7056,164.2402,163.7056,164.0493,138258.0
2022-03-31 09:30:00,172.91,173.0,172.22,172.65,32762.0,165.0707,165.1567,164.412,164.8225,32762.0
2022-03-31 09:35:00,172.42,172.5,172.01,172.38,6061.0,164.603,164.6793,164.2116,164.5648,6061.0
2022-03-31 09:40:00,172.38,172.78,172.38,172.78,4579.0,164.5648,164.9466,164.5648,164.9466,4579.0
2022-03-31 09:45:00,172.67,172.71,172.35,172.41,36250.0,164.8416,164.8798,164.5361,164.5934,36250.0
2022-03-31 09:50:00,172.39,172.61,172.26,172.61,19667.0,164.5743,164.7843,164.4502,164.7843,19667.0
2022-03-31 09:55:00,172.59,173.17,172.57,173.17,7032.0,164.7653,165.319,164.7462,165.319,7032.0
2022-03-31 10:00:00,173.09,173.18,172.56,172.71,38515.0,165.2426,165.3285,164.7366,164.8798,38515.0
2022-03-31 10:05:00,172.75,172.85,172.56,172.56,20021.0,164.918,165.0135,164.7366,164.7366,20021.0
2022-03-31 10:10:00,172.51,172.86,172.51,172.7,35918.0,164.6889,165.023,164.6889,164.8703,35918.0
2022-03-31 10:15:00,172.71,172.88,172.49,172.49,3436.0,164.8798,165.0421,164.6698,164.6698,3436.0
2022-03-31 10:20:00,172.58,172.66,172.19,172.27,5007.0,164.7557,164.8321,164.3834,164.4598,5007.0
2022-03-31 10:25:00,172.28,172.79,172.28,172.78,5678.0,164.4693,164.9562,164.4693,164.9466,5678.0
2022-03-31 10:30:00,172.78,172.87,172.69,172.84,7686.0,164.9466,165.0326,164.8607,165.0039,7686.0
2022-03-31 10:35:00,172.89,172.93,172.58,172.71,36726.0,165.0517,165.0898,164.7557,164.8798,36726.0
2022-03-31 10:40:00,172.65,172.81,172.58,172.58,3308.0,164.8225,164.9753,164.7557,164.7557,3308.0
2022-03-31 10:45:00,172.61,172.8,172.48,172.65,8121.0,164.7843,164.9657,164.6602,164.8225,8121.0
2022-03-31 10:50:00,172.63,172.75,172.56,172.65,4669.0,164.8034,164.918,164.7366,164.8225,4669.0
2022-03-31 10:55:00,172.65,173.21,172.64,173.0,11040.0,164.8225,165.3571,164.813,165.1567,11040.0
2022-03-31 11:00:00,173.06,173.07,172.75,172.81,15926.0,165.2139,165.2235,164.918,164.9753,15926.0
2022-03-31 11:05:00,172.82,172.89,172.64,172.76,5209.0,164.9848,165.0517,164.813,164.9275,5209.0
2022-03-31 11:10:00,172.69,172.73,172.51,172.57,8045.0,164.8607,164.8989,164.6889,164.7462,8045.0
2022-03-31 11:15:00,172.56,172.56,172.4,172.46,10303.0,164.7366,164.7366,164.5839,164.6412,10303.0
2022-03-31 11:20:00,172.45,172.57,172.44,172.57,7478.0,164.6316,164.7462,164.6221,164.7462,7478.0
2022-03-31 11:25:00,172.61,172.72,172.51,172.59,26593.0,164.7843,164.8894,164.6889,164.7653,26593.0
2022-03-31 11:30:00,172.64,172.73,172.55,172.58,5513.0,164.813,164.8989,164.7271,164.7557,5513.0
2022-03-31 11:35:00,172.65,172.73,172.39,172.67,6358.0,164.8225,164.8989,164.5743,164.8416,6358.0
2022-03-31 11:40:00,172.72,173.32,172.7,173.26,6860.0,164.8894,165.4622,164.8703,165.4049,6860.0
2022-03-31 11:45:00,173.23,173.28,173.17,173.28,5524.0,165.3762,165.424,165.319,165.424,5524.0
2022-03-31 11:50:00,173.31,173.32,173.06,173.17,5785.0,165.4526,165.4622,165.2139,165.319,5785.0
2022-03-31 11:55:00,173.19,173.24,173.17,173.2,5490.0,165.3381,165.3858,165.319,165.3476,5490.0
2022-03-31 12:00:00,173.21,173.3,173.13,173.21,11479.0,165.3571,165.4431,165.2808,165.3571,11479.0
2022-03-31 12:05:00,173.19,173.34,173.19,173.24,6938.0,165.3381,165.4813,165.3381,165.3858,6938.0
2022-03-31 12:10:00,173.24,173.3,173.23,173.28,5425.0,165.3858,165.4431,165.3762,165.424,5425.0
2022-03-31 12:15:00,173.23,173.28,173.18,173.23,5723.0,165.3762,165.424,165.3285,165.3762,5723.0
2022-03-31 12:20:00,173.2,173.2,172.97,172.97,4353.0,165.3476,165.3476,165.128,165.128,4353.0
2022-03-31 12:25:00,172.97,173.03,172.88,172.9,5141.0,165.128,165.1853,165.0421,165.0612,5141.0
2022-03-31 12:30:00,172.96,173.07,172.89,172.99,8583.0,165.1185,165.2235,165.0517,165.1471,8583.0
2022-03-31 12:35:00,173.02,173.19,173.01,173.08,7187.0,165.1758,165.3381,165.1662,165.233,7187.0
2022-03-31 12:40:00,173.11,173.11,172.99,173.05,4529.0,165.2617,165.2617,165.1471,165.2044,4529.0
2022-03-31 12:45:00,173.06,173.28,173.06,173.28,5867.0,165.2139,165.424,165.2139,165.424,5867.0
2022-03-31 12:50:00,173.29,173.29,173.1,173.12,7796.0,165.4335,165.4335,165.2521,165.2712,7796.0
2022-03-31 12:55:00,173.15,173.19,172.99,173.03,5645.0,165.2999,165.3381,165.1471,165.1853,5645.0
2022-03-31 13:00:00,173.01,173.01,172.89,172.91,5051.0,165.1662,165.1662,165.0517,165.0707,5051.0
2022-03-31 13:05:00,172.92,172.95,172.84,172.88,6898.0,165.0803,165.1089,165.0039,165.0421,6898.0
2022-03-31 13:10:00,172.85,172.92,172.78,172.83,3377.0,165.0135,165.0803,164.9466,164.9944,3377.0
2022-03-31 13:15:00,172.79,172.91,172.75,172.86,6265.0,164.9562,165.0707,164.918,165.023,6265.0
2022-03-31 13:20:00,172.79,172.85,172.69,172.69,3558.0,164.9562,165.0135,164.8607,164.8607,3558.0
2022-03-31 13:25:00,172.66,172.75,172.66,172.75,3597.0,164.8321,164.918,164.8321,164.918,3597.0
2022-03-31 13:30:00,172.73,172.75,172.61,172.65,4714.0,164.8989,164.918,164.7843,164.8225,4714.0
2022-03-31 13:35:00,172.66,172.68,172.56,172.58,4390.0,164.8321,164.8512,164.7366,164.7557,4390.0
2022-03-31 13:40:00,172.61,172.64,172.48,172.53,4953.0,164.7843,164.813,164.6602,164.708,4953.0
2022-03-31 13:45:00,172.55,172.57,172.39,172.4,4483.0,164.7271,164.7462,164.5743,164.5839,4483.0
2022-03-31 13:50:00,172.43,172.54,172.43,172.48,5645.0,164.6125,164.7175,164.6125,164.6602,5645.0
2022-03-31 13:55:00,172.46,172.61,172.44,172.49,8749.0,164.6412,164.7843,164.6221,164.6698,8749.0
2022-03-31 14:00:00,172.49,172.49,172.28,172.38,2938.0,164.6698,164.6698,164.4693,164.5648,2938.0
2022-03-31 14:05:00,172.35,172.35,172.23,172.23,2612.0,164.5361,164.5361,164.4216,164.4216,2612.0
2022-03-31 14:10:00,172.22,172.22,172.04,172.04,3775.0,164.412,164.412,164.2402,164.2402,3775.0
2022-03-31 14:15:00,172.08,172.2,172.05,172.08,3453.0,164.2784,164.3929,164.2497,164.2784,3453.0
2022-03-31 14:20:00,172.09,172.21,172.03,172.18,2696.0,164.2879,164.4025,164.2306,164.3738,2696.0
2022-03-31 14:25:00,172.2,172.28,172.17,172.28,4338.0,164.3929,164.4693,164.3643,164.4693,4338.0
2022-03-31 14:30:00,172.2,172.34,172.14,172.17,3891.0,164.3929,164.5266,164.3357,164.3643,3891.0
2022-03-31 14:35:00,172.22,172.29,172.16,172.16,4928.0,164.412,164.4789,164.3548,164.3548,4928.0
2022-03-31 14:40:00,172.2,172.22,172.16,172.18,3579.0,164.3929,164.412,164.3548,164.3738,3579.0
2022-03-31 14:45:00,172.18,172.28,172.15,172.2,4341.0,164.3738,164.4693,164.3452,164.3929,4341.0
2022-03-31 14:50:00,172.21,172.33,172.21,172.26,9524.0,164.4025,164.517,164.4025,164.4502,9524.0
2022-03-31 14:55:00,172.27,172.36,172.23,172.36,4330.0,164.4598,164.5457,164.4216,164.5457,4330.0
2022-03-31 15:00:00,172.38,172.5,172.37,172.39,7275.0,164.5648,164.6793,164.5552,164.5743,7275.0
2022-03-31 15:05:00,172.33,172.46,172.33,172.45,5131.0,164.517,164.6412,164.517,164.6316,5131.0
2022-03-31 15:10:00,172.45,172.45,172.32,172.34,2703.0,164.6316,164.6316,164.5075,164.5266,2703.0
2022-03-31 15:15:00,172.32,172.32,172.17,172.19,7303.0,164.5075,164.5075,164.3643,164.3834,7303.0
2022-03-31 15:20:00,172.17,172.17,172.03,172.08,10107.0,164.3643,164.3643,164.2306,164.2784,10107.0
2022-03-31 15:25:00,172.08,172.08,171.99,172.05,9560.0,164.2784,164.2784,164.1925,164.2497,9560.0
2022-03-31 15:30:00,172.05,172.06,171.75,171.81,10719.0,164.2497,164.2593,163.9633,164.0206,10719.0
2022-03-31 15:35:00,171.79,171.95,171.72,171.79,11522.0,164.0015,164.1543,163.9347,164.0015,11522.0
2022-03-31 15:40:00,171.81,171.81,171.39,171.43,14845.0,164.0206,164.0206,163.6197,163.6578,14845.0
2022-03-31 15:45:00,171.46,171.57,171.23,171.24,30188.0,163.6865,163.7915,163.4669,163.4765,30188.0
2022-03-31 15:50:00,171.16,171.29,170.93,170.99,43112.0,163.4001,163.5242,163.1805,163.2378,43112.0
2022-03-31 15:55:00,171.01,171.09,170.42,170.42,198544.0,163.2569,163.3333,162.6936,162.6936,198544.0
2022-04-01 09:35:00,171.51,171.51,170.51,170.58,56556.0,163.7342,163.7342,162.7796,162.8464,56556.0
2022-04-01 09:40:00,170.51,171.02,170.51,171.02,14637.0,162.7796,163.2664,162.7796,163.2664,14637.0
2022-04-01 09:45:00,170.97,171.45,170.97,171.45,15451.0,163.2187,163.6769,163.2187,163.6769,15451.0
2022-04-01 09:50:00,171.43,171.5,171.32,171.5,5934.0,163.6578,163.7247,163.5528,163.7247,5934.0
2022-04-01 09:55:00,171.5,171.75,171.39,171.75,22537.0,163.7247,163.9633,163.6197,163.9633,22537.0
2022-04-01 10:00:00,171.83,171.83,171.4,171.66,38952.0,164.0397,164.0397,163.6292,163.8774,38952.0
2022-04-01 10:05:00,171.67,171.82,171.51,171.56,7971.0,163.887,164.0302,163.7342,163.782,7971.0
2022-04-01 10:10:00,171.53,171.82,171.53,171.75,20008.0,163.7533,164.0302,163.7533,163.9633,20008.0
2022-04-01 10:15:00,171.75,171.77,171.43,171.5,24652.0,163.9633,163.9824,163.6578,163.7247,24652.0
2022-04-01 10:20:00,171.59,171.59,171.25,171.48,4780.0,163.8106,163.8106,163.486,163.7056,4780.0
2022-04-01 10:25:00,171.41,171.44,171.1,171.11,2876.0,163.6388,163.6674,163.3428,163.3524,2876.0
2022-04-01 10:30:00,171.16,171.5,171.16,171.44,7473.0,163.4001,163.7247,163.4001,163.6674,7473.0
2022-04-01 10:35:00,171.4,171.7,171.4,171.67,16821.0,163.6292,163.9156,163.6292,163.887,16821.0
2022-04-01 10:40:00,171.69,171.7,171.4,171.56,13886.0,163.9061,163.9156,163.6292,163.782,13886.0
2022-04-01 10:45:00,171.56,171.59,171.38,171.43,5825.0,163.782,163.8106,163.6101,163.6578,5825.0
2022-04-01 10:50:00,171.43,171.93,171.43,171.83,58433.0,163.6578,164.1352,163.6578,164.0397,58433.0
2022-04-01 10:55:00,171.84,171.9,171.71,171.72,17122.0,164.0493,164.1065,163.9252,163.9347,17122.0
2022-04-01 11:00:00,171.69,171.69,171.51,171.62,6205.0,163.9061,163.9061,163.7342,163.8392,6205.0
2022-04-01 11:05:00,171.66,171.75,171.58,171.7,4692.0,163.8774,163.9633,163.801,163.9156,4692.0
2022-04-01 11:10:00,171.7,171.73,171.61,171.7,7713.0,163.9156,163.9442,163.8297,163.9156,7713.0
2022-04-01 11:15:00,171.68,171.9,171.49,171.9,21832.0,163.8965,164.1065,163.7151,164.1065,21832.0
2022-04-01 11:20:00,171.94,172.37,171.9,172.28,14768.0,164.1447,164.5552,164.1065,164.4693,14768.0
2022-04-01 11:25:00,172.27,172.28,171.98,172.03,8572.0,164.4598,164.4693,164.1829,164.2306,8572.0
2022-04-01 11:30:00,172.03,172.04,171.87,172.0,5398.0,164.2306,164.2402,164.0779,164.202,5398.0
2022-04-01 11:35:00,171.91,171.94,171.68,171.77,3761.0,164.1161,164.1447,163.8965,163.9824,3761.0
2022-04-01 11:40:00,171.56,171.57,171.38,171.39,4424.0,163.782,163.7915,163.6101,163.6197,4424.0
2022-04-01 11:45:00,171.37,171.53,171.36,171.49,4087.0,163.6006,163.7533,163.591,163.7151,4087.0
2022-04-01 11:50:00,171.44,171.53,171.25,171.53,3684.0,163.6674,163.7533,163.486,163.7533,3684.0
2022-04-01 11:55:00,171.49,171.52,171.2,171.25,2940.0,163.7151,163.7438,163.4383,163.486,2940.0
2022-04-01 12:00:00,171.28,171.28,171.01,171.02,6562.0,163.5146,163.5146,163.2569,163.2664,6562.0
2022-04-01 12:05:00,170.91,170.97,170.72,170.81,5294.0,163.1614,163.2187,162.98,163.066,5294.0
2022-04-01 12:10:00,170.79,170.83,170.61,170.76,2811.0,163.0469,163.085,162.875,163.0182,2811.0
2022-04-01 12:15:00,170.79,170.82,170.66,170.74,2006.0,163.0469,163.0755,162.9228,162.9991,2006.0
2022-04-01 12:20:00,170.78,170.94,170.74,170.83,3146.0,163.0373,163.1901,162.9991,163.085,3146.0
2022-04-01 12:25:00,170.87,171.18,170.87,171.18,4202.0,163.1232,163.4192,163.1232,163.4192,4202.0
2022-04-01 12:30:00,171.14,171.14,170.79,170.83,7688.0,163.381,163.381,163.0469,163.085,7688.0
2022-04-01 12:35:00,170.83,170.97,170.7,170.97,5847.0,163.085,163.2187,162.9609,163.2187,5847.0
2022-04-01 12:40:00,170.88,171.34,170.85,171.32,12764.0,163.1328,163.5719,163.1041,163.5528,12764.0
2022-04-01 12:45:00,171.28,171.36,171.22,171.35,5107.0,163.5146,163.591,163.4574,163.5815,5107.0
2022-04-01 12:50:00,171.35,171.42,171.26,171.37,4507.0,163.5815,163.6483,163.4956,163.6006,4507.0
2022-04-01 12:55:00,171.39,171.51,171.35,171.42,17687.0,163.6197,163.7342,163.5815,163.6483,17687.0
2022-04-01 13:00:00,171.44,171.44,171.26,171.34,16222.0,163.6674,163.6674,163.4956,163.5719,16222.0
2022-04-01 13:05:00,171.29,171.45,171.27,171.34,4436.0,163.5242,163.6769,163.5051,163.5719,4436.0
2022-04-01 13:10:00,171.21,171.33,171.11,171.32,32586.0,163.4478,163.5624,163.3524,163.5528,32586.0
2022-04-01 13:15:00,171.3,171.35,171.26,171.31,2007.0,163.5337,163.5815,163.4956,163.5433,2007.0
2022-04-01 13:20:00,171.31,171.41,171.21,171.41,1681.0,163.5433,163.6388,163.4478,163.6388,1681.0
2022-04-01 13:25:00,171.41,171.46,171.26,171.45,9585.0,163.6388,163.6865,163.4956,163.6769,9585.0
2022-04-01 13:30:00,171.46,171.63,171.42,171.52,3917.0,163.6865,163.8488,163.6483,163.7438,3917.0
2022-04-01 13:35:00,171.45,171.68,171.45,171.67,2748.0,163.6769,163.8965,163.6769,163.887,2748.0
2022-04-01 13:40:00,171.61,171.63,171.42,171.43,7938.0,163.8297,163.8488,163.6483,163.6578,7938.0
2022-04-01 13:45:00,171.32,171.42,171.32,171.37,3473.0,163.5528,163.6483,163.5528,163.6006,3473.0
2022-04-01 13:50:00,171.39,171.41,171.35,171.35,2071.0,163.6197,163.6388,163.5815,163.5815,2071.0
2022-04-01 13:55:00,171.36,171.65,171.28,171.65,8011.0,163.591,163.8679,163.5146,163.8679,8011.0
2022-04-01 14:00:00,171.53,171.75,171.51,171.72,5709.0,163.7533,163.9633,163.7342,163.9347,5709.0
2022-04-01 14:05:00,171.7,171.77,171.56,171.61,8031.0,163.9156,163.9824,163.782,163.8297,8031.0
2022-04-01 14:10:00,171.61,171.64,171.51,171.61,1400.0,163.8297,163.8583,163.7342,163.8297,1400.0
2022-04-01 14:15:00,171.7,171.76,171.53,171.53,4897.0,163.9156,163.9729,163.7533,163.7533,4897.0
2022-04-01 14:20:00,171.5,171.64,171.47,171.58,4518.0,163.7247,163.8583,163.696,163.801,4518.0
2022-04-01 14:25:00,171.59,171.78,171.58,171.74,15633.0,163.8106,163.992,163.801,163.9538,15633.0
2022-04-01 14:30:00,171.74,171.89,171.74,171.89,4293.0,163.9538,164.097,163.9538,164.097,4293.0
2022-04-01 14:35:00,171.89,171.9,171.82,171.85,3358.0,164.097,164.1065,164.0302,164.0588,3358.0
2022-04-01 14:40:00,171.91,172.1,171.91,171.98,21445.0,164.1161,164.2975,164.1161,164.1829,21445.0
2022-04-01 14:45:00,171.98,172.04,171.87,171.92,4648.0,164.1829,164.2402,164.0779,164.1256,4648.0
2022-04-01 14:50:00,171.89,171.92,171.85,171.92,2854.0,164.097,164.1256,164.0588,164.1256,2854.0
2022-04-01 14:55:00,171.86,171.96,171.61,171.65,7764.0,164.0684,164.1638,163.8297,163.8679,7764.0
2022-04-01 15:00:00,171.66,171.78,171.63,171.63,6060.0,163.8774,163.992,163.8488,163.8488,6060.0
2022-04-01 15:05:00,171.64,171.79,171.56,171.59,4367.0,163.8583,164.0015,163.782,163.8106,4367.0
2022-04-01 15:10:00,171.61,171.61,171.33,171.44,4954.0,163.8297,163.8297,163.5624,163.6674,4954.0
2022-04-01 15:15:00,171.47,171.55,171.18,171.18,6499.0,163.696,163.7724,163.4192,163.4192,6499.0
2022-04-01 15:20:00,171.15,171.28,171.07,171.16,5244.0,163.3905,163.5146,163.3142,163.4001,5244.0
2022-04-01 15:25:00,171.12,171.19,170.93,171.05,7154.0,163.3619,163.4287,163.1805,163.2951,7154.0
2022-04-01 15:30:00,171.05,171.15,170.88,170.95,9885.0,163.2951,163.3905,163.1328,163.1996,9885.0
2022-04-01 15:35:00,170.98,170.99,170.88,170.95,8042.0,163.2282,163.2378,163.1328,163.1996,8042.0
2022-04-01 15:40:00,170.97,171.13,170.95,171.02,13683.0,163.2187,163.3714,163.1996,163.2664,13683.0
2022-04-01 15:45:00,171.02,171.05,170.89,171.02,9735.0,163.2664,163.2951,163.1423,163.2664,9735.0
2022-04-01 15:50:00,171.06,171.6,171.06,171.51,25901.0,163.3046,163.8201,163.3046,163.7342,25901.0
2022-04-01 15:55:00,171.5,171.74,171.39,171.64,69094.0,163.7247,163.9538,163.6197,163.8583,69094.0
2022-04-04 09:30:00,171.25,171.5,171.03,171.03,28544.0,163.486,163.7247,163.276,163.276,28544.0
2022-04-04 09:35:00,171.21,171.66,170.98,171.66,4432.0,163.4478,163.8774,163.2282,163.8774,4432.0
2022-04-04 09:40:00,171.65,171.88,171.55,171.68,12909.0,163.8679,164.0874,163.7724,163.8965,12909.0
2022-04-04 09:45:00,171.75,171.75,170.88,170.88,9186.0,163.9633,163.9633,163.1328,163.1328,9186.0
2022-04-04 09:50:00,170.98,171.39,170.78,171.39,10567.0,163.2282,163.6197,163.0373,163.6197,10567.0
2022-04-04 09:55:00,171.42,171.51,170.87,170.87,14281.0,163.6483,163.7342,163.1232,163.1232,14281.0
2022-04-04 10:00:00,170.88,171.23,170.87,171.18,8407.0,163.1328,163.4669,163.1232,163.4192,8407.0
2022-04-04 10:05:00,171.12,171.18,170.95,170.96,5473.0,163.3619,163.4192,163.1996,163.2092,5473.0
2022-04-04 10:10:00,170.8,171.0,170.71,170.81,7401.0,163.0564,163.2473,162.9705,163.066,7401.0
2022-04-04 10:15:00,170.71,170.81,170.48,170.75,5283.0,162.9705,163.066,162.7509,163.0087,5283.0
2022-04-04 10:20:00,170.77,171.05,170.64,170.9,6480.0,163.0278,163.2951,162.9037,163.1519,6480.0
2022-04-04 10:25:00,170.99,170.99,170.78,170.82,7699.0,163.2378,163.2378,163.0373,163.0755,7699.0
2022-04-04 10:30:00,170.87,170.98,170.63,170.64,6472.0,163.1232,163.2282,162.8941,162.9037,6472.0
2022-04-04 10:35:00,170.61,170.86,170.6,170.71,7473.0,162.875,163.1137,162.8655,162.9705,7473.0
2022-04-04 10:40:00,170.75,170.76,170.42,170.42,9679.0,163.0087,163.0182,162.6936,162.6936,9679.0
2022-04-04 10:45:00,170.39,170.75,170.28,170.73,5433.0,162.665,163.0087,162.56,162.9896,5433.0
2022-04-04 10:50:00,170.71,170.73,170.35,170.36,10791.0,162.9705,162.9896,162.6268,162.6364,10791.0
2022-04-04 10:55:00,170.35,170.39,170.14,170.37,7620.0,162.6268,162.665,162.4263,162.6459,7620.0
2022-04-04 11:00:00,170.25,170.62,170.21,170.6,10258.0,162.5313,162.8846,162.4932,162.8655,10258.0
2022-04-04 11:05:00,170.6,170.73,170.41,170.49,6497.0,162.8655,162.9896,162.6841,162.7605,6497.0
2022-04-04 11:10:00,170.45,170.47,170.31,170.35,6017.0,162.7223,162.7414,162.5886,162.6268,6017.0
2022-04-04 11:15:00,170.33,170.48,170.13,170.36,14015.0,162.6077,162.7509,162.4168,162.6364,14015.0
2022-04-04 11:20:00,170.33,170.36,170.24,170.24,7658.0,162.6077,162.6364,162.5218,162.5218,7658.0
2022-04-04 11:25:00,170.21,170.21,170.0,170.08,9337.0,162.4932,162.4932,162.2927,162.3691,9337.0
2022-04-04 11:30:00,170.07,170.29,170.0,170.27,7212.0,162.3595,162.5695,162.2927,162.5504,7212.0
2022-04-04 11:35:00,170.32,170.42,169.93,170.14,30569.0,162.5982,162.6936,162.2259,162.4263,30569.0
2022-04-04 11:40:00,170.16,170.29,169.97,170.12,15342.0,162.4454,162.5695,162.264,162.4072,15342.0
2022-04-04 11:45:00,170.17,170.29,170.07,170.22,4761.0,162.455,162.5695,162.3595,162.5027,4761.0
2022-04-04 11:50:00,170.22,170.38,170.21,170.36,7508.0,162.5027,162.6555,162.4932,162.6364,7508.0
2022-04-04 11:55:00,170.36,170.63,170.35,170.63,6225.0,162.6364,162.8941,162.6268,162.8941,6225.0
2022-04-04 12:00:00,170.62,170.72,170.55,170.56,9928.0,162.8846,162.98,162.8177,162.8273,9928.0
2022-04-04 12:05:00,170.62,170.74,170.59,170.65,4550.0,162.8846,162.9991,162.8559,162.9132,4550.0
2022-04-04 12:10:00,170.7,170.87,170.7,170.77,4394.0,162.9609,163.1232,162.9609,163.0278,4394.0
2022-04-04 12:15:00,170.76,170.8,170.58,170.63,7020.0,163.0182,163.0564,162.8464,162.8941,7020.0
2022-04-04 12:20:00,170.7,170.72,170.56,170.63,5760.0,162.9609,162.98,162.8273,162.8941,5760.0
2022-04-04 12:25:00,170.62,170.65,170.53,170.53,5050.0,162.8846,162.9132,162.7987,162.7987,5050.0
2022-04-04 12:30:00,170.53,170.66,170.52,170.55,5820.0,162.7987,162.9228,162.7891,162.8177,5820.0
2022-04-04 12:35:00,170.52,170.58,170.43,170.48,8837.0,162.7891,162.8464,162.7032,162.7509,8837.0
2022-04-04 12:40:00,170.44,170.55,170.31,170.31,8369.0,162.7127,162.8177,162.5886,162.5886,8369.0
2022-04-04 12:45:00,170.3,170.4,170.3,170.39,4895.0,162.5791,162.6745,162.5791,162.665,4895.0
2022-04-04 12:50:00,170.39,170.39,170.28,170.28,5726.0,162.665,162.665,162.56,162.56,5726.0
2022-04-04 12:55:00,170.27,170.36,170.24,170.26,7230.0,162.5504,162.6364,162.5218,162.5409,7230.0
2022-04-04 13:00:00,170.24,170.31,170.23,170.28,2758.0,162.5218,162.5886,162.5123,162.56,2758.0
2022-04-04 13:05:00,170.29,170.41,170.27,170.41,3591.0,162.5695,162.6841,162.5504,162.6841,3591.0
2022-04-04 13:10:00,170.44,170.5,170.37,170.39,11034.0,162.7127,162.77,162.6459,162.665,11034.0
2022-04-04 13:15:00,170.41,170.6,170.38,170.56,5283.0,162.6841,162.8655,162.6555,162.8273,5283.0
2022-04-04 13:20:00,170.56,170.59,170.51,170.58,5844.0,162.8273,162.8559,162.7796,162.8464,5844.0
2022-04-04 13:25:00,170.53,170.61,170.51,170.52,5706.0,162.7987,162.875,162.7796,162.7891,5706.0
2022-04-04 13:30:00,170.52,170.57,170.46,170.5,5988.0,162.7891,162.8368,162.7318,162.77,5988.0
2022-04-04 13:35:00,170.5,170.59,170.46,170.49,6417.0,162.77,162.8559,162.7318,162.7605,6417.0
2022-04-04 13:40:00,170.49,170.58,170.48,170.55,7563.0,162.7605,162.8464,162.7509,162.8177,7563.0
2022-04-04 13:45:00,170.57,170.57,170.49,170.51,8924.0,162.8368,162.8368,162.7605,162.7796,8924.0
2022-04-04 13:50:00,170.55,170.57,170.5,170.56,5474.0,162.8177,162.8368,162.77,162.8273,5474.0
2022-04-04 13:55:00,170.55,170.78,170.53,170.78,17365.0,162.8177,163.0373,162.7987,163.0373,17365.0
2022-04-04 14:00:00,170.78,170.9,170.77,170.88,4473.0,163.0373,163.1519,163.0278,163.1328,4473.0
2022-04-04 14:05:00,170.88,170.9,170.82,170.84,8554.0,163.1328,163.1519,163.0755,163.0946,8554.0
2022-04-04 14:10:00,170.68,170.7,170.55,170.6,11351.0,162.9419,162.9609,162.8177,162.8655,11351.0
2022-04-04 14:15:00,170.59,170.69,170.58,170.68,6939.0,162.8559,162.9514,162.8464,162.9419,6939.0
2022-04-04 14:20:00,170.72,170.73,170.62,170.69,9853.0,162.98,162.9896,162.8846,162.9514,9853.0
2022-04-04 14:25:00,170.68,170.86,170.68,170.84,7783.0,162.9419,163.1137,162.9419,163.0946,7783.0
2022-04-04 14:30:00,170.87,170.93,170.83,170.84,5549.0,163.1232,163.1805,163.085,163.0946,5549.0
2022-04-04 14:35:00,170.87,170.96,170.85,170.89,4697.0,163.1232,163.2092,163.1041,163.1423,4697.0
2022-04-04 14:40:00,170.91,171.1,170.9,171.08,5691.0,163.1614,163.3428,163.1519,163.3237,5691.0
2022-04-04 14:45:00,171.07,171.07,170.94,170.96,5879.0,163.3142,163.3142,163.1901,163.2092,5879.0
2022-04-04 14:50:00,170.91,171.05,170.91,171.01,3655.0,163.1614,163.2951,163.1614,163.2569,3655.0
2022-04-04 14:55:00,171.02,171.22,170.98,171.13,9224.0,163.2664,163.4574,163.2282,163.3714,9224.0
2022-04-04 15:00:00,171.11,171.18,171.09,171.11,34505.0,163.3524,163.4192,163.3333,163.3524,34505.0
2022-04-04 15:05:00,171.12,171.19,171.1,171.14,5569.0,163.3619,163.4287,163.3428,163.381,5569.0
2022-04-04 15:10:00,171.18,171.23,171.13,171.21,10170.0,163.4192,163.4669,163.3714,163.4478,10170.0
2022-04-04 15:15:00,171.2,171.31,171.18,171.2,8351.0,163.4383,163.5433,163.4192,163.4383,8351.0
2022-04-04 15:20:00,171.23,171.37,171.23,171.33,6615.0,163.4669,163.6006,163.4669,163.5624,6615.0
2022-04-04 15:25:00,171.35,171.36,170.97,170.98,7451.0,163.5815,163.591,163.2187,163.2282,7451.0
2022-04-04 15:30:00,171.02,171.03,170.9,170.96,13287.0,163.2664,163.276,163.1519,163.2092,13287.0
2022-04-04 15:35:00,170.95,170.95,170.76,170.81,5631.0,163.1996,163.1996,163.0182,163.066,5631.0
2022-04-04 15:40:00,170.8,170.9,170.78,170.86,17554.0,163.0564,163.1519,163.0373,163.1137,17554.0
2022-04-04 15:45:00,170.84,170.99,170.76,170.92,16334.0,163.0946,163.2378,163.0182,163.171,16334.0
2022-04-04 15:50:00,170.96,171.11,170.75,170.82,29816.0,163.2092,163.3524,163.0087,163.0755,29816.0
2022-04-04 15:55:00,170.84,171.1,170.7,171.1,71815.0,163.0946,163.3428,162.9609,163.3428,71815.0
2022-04-05 09:30:00,170.39,171.42,170.39,171.16,42341.0,163.1771,164.1635,163.1771,163.9145,42341.0
2022-04-05 09:35:00,171.15,171.31,170.82,171.09,17560.0,163.9049,164.0581,163.5889,163.8475,17560.0
2022-04-05 09:40:00,171.14,171.55,171.09,171.5,20929.0,163.8953,164.288,163.8475,164.2401,20929.0
2022-04-05 09:45:00,171.54,171.83,171.3,171.46,7837.0,164.2784,164.5561,164.0486,164.2018,7837.0
2022-04-05 09:50:00,171.48,171.72,171.11,171.72,4272.0,164.221,164.4508,163.8666,164.4508,4272.0
2022-04-05 09:55:00,171.66,172.03,171.59,171.97,8747.0,164.3933,164.7477,164.3263,164.6902,8747.0
2022-04-05 10:00:00,172.03,172.36,172.03,172.23,9052.0,164.7477,165.0637,164.7477,164.9392,9052.0
2022-04-05 10:05:00,172.21,172.24,171.58,171.66,5269.0,164.9201,164.9488,164.3167,164.3933,5269.0
2022-04-05 10:10:00,171.66,171.79,171.57,171.79,5211.0,164.3933,164.5178,164.3071,164.5178,5211.0
2022-04-05 10:15:00,171.72,171.73,171.47,171.58,4641.0,164.4508,164.4604,164.2114,164.3167,4641.0
2022-04-05 10:20:00,171.69,171.73,171.49,171.49,3906.0,164.4221,164.4604,164.2305,164.2305,3906.0
2022-04-05 10:25:00,171.53,171.68,171.53,171.65,6339.0,164.2688,164.4125,164.2688,164.3838,6339.0
2022-04-05 10:30:00,171.59,171.93,171.54,171.93,7637.0,164.3263,164.6519,164.2784,164.6519,7637.0
2022-04-05 10:35:00,171.96,172.2,171.9,172.1,10928.0,164.6806,164.9105,164.6232,164.8147,10928.0
2022-04-05 10:40:00,172.07,172.34,172.07,172.24,10698.0,164.786,165.0445,164.786,164.9488,10698.0
2022-04-05 10:45:00,172.17,172.39,172.04,172.39,6814.0,164.8817,165.0924,164.7572,165.0924,6814.0
2022-04-05 10:50:00,172.4,172.6,172.37,172.57,11330.0,165.102,165.2935,165.0733,165.2648,11330.0
2022-04-05 10:55:00,172.52,172.54,172.23,172.27,21024.0,165.2169,165.2361,164.9392,164.9775,21024.0
2022-04-05 11:00:00,172.28,172.5,172.23,172.31,23502.0,164.9871,165.1978,164.9392,165.0158,23502.0
2022-04-05 11:05:00,172.33,172.39,172.12,172.17,12440.0,165.035,165.0924,164.8339,164.8817,12440.0
2022-04-05 11:10:00,172.17,172.25,172.01,172.12,10093.0,164.8817,164.9584,164.7285,164.8339,10093.0
2022-04-05 11:15:00,172.05,172.07,171.87,171.98,17351.0,164.7668,164.786,164.5944,164.6998,17351.0
2022-04-05 11:20:00,171.99,172.38,171.99,172.2,12365.0,164.7094,165.0829,164.7094,164.9105,12365.0
2022-04-05 11:25:00,172.23,172.4,172.07,172.3,28225.0,164.9392,165.102,164.786,165.0062,28225.0
2022-04-05 11:30:00,172.29,172.5,172.25,172.39,20455.0,164.9967,165.1978,164.9584,165.0924,20455.0
2022-04-05 11:35:00,172.4,172.4,171.86,171.89,21878.0,165.102,165.102,164.5849,164.6136,21878.0
2022-04-05 11:40:00,171.9,172.17,171.83,172.15,33183.0,164.6232,164.8817,164.5561,164.8626,33183.0
2022-04-05 11:45:00,172.17,172.17,171.93,172.01,6085.0,164.8817,164.8817,164.6519,164.7285,6085.0
2022-04-05 11:50:00,172.01,172.01,171.83,171.93,6971.0,164.7285,164.7285,164.5561,164.6519,6971.0
2022-04-05 11:55:00,171.96,171.97,171.85,171.85,6355.0,164.6806,164.6902,164.5753,164.5753,6355.0
2022-04-05 12:00:00,171.86,171.86,171.67,171.72,8854.0,164.5849,164.5849,164.4029,164.4508,8854.0
2022-04-05 12:05:00,171.78,171.91,171.77,171.83,13505.0,164.5083,164.6328,164.4987,164.5561,13505.0
2022-04-05 12:10:00,171.85,171.96,171.79,171.86,13983.0,164.5753,164.6806,164.5178,164.5849,13983.0
2022-04-05 12:15:00,171.88,171.92,171.75,171.83,16623.0,164.604,164.6423,164.4795,164.5561,16623.0
2022-04-05 12:20:00,171.83,171.88,171.68,171.73,5091.0,164.5561,164.604,164.4125,164.4604,5091.0
2022-04-05 12:25:00,171.76,171.8,171.73,171.76,6683.0,164.4891,164.5274,164.4604,164.4891,6683.0
2022-04-05 12:30:00,171.74,171.85,171.71,171.85,9704.0,164.4699,164.5753,164.4412,164.5753,9704.0
2022-04-05 12:35:00,171.81,171.95,171.78,171.87,14555.0,164.537,164.6711,164.5083,164.5944,14555.0
2022-04-05 12:40:00,171.83,171.87,171.7,171.72,9499.0,164.5561,164.5944,164.4316,164.4508,9499.0
2022-04-05 12:45:00,171.7,171.73,171.61,171.71,9491.0,164.4316,164.4604,164.3455,164.4412,9491.0
2022-04-05 12:50:00,171.63,171.63,171.53,171.59,12248.0,164.3646,164.3646,164.2688,164.3263,12248.0
2022-04-05 12:55:00,171.59,171.6,171.31,171.34,8362.0,164.3263,164.3359,164.0581,164.0869,8362.0
2022-04-05 13:00:00,171.31,171.34,171.24,171.34,5186.0,164.0581,164.0869,163.9911,164.0869,5186.0
2022-04-05 13:05:00,171.34,171.55,171.29,171.55,31449.0,164.0869,164.288,164.039,164.288,31449.0
2022-04-05 13:10:00,171.51,171.55,171.39,171.4,24381.0,164.2497,164.288,164.1348,164.1443,24381.0
2022-04-05 13:15:00,171.41,171.55,171.41,171.52,7353.0,164.1539,164.288,164.1539,164.2593,7353.0
2022-04-05 13:20:00,171.55,171.63,171.5,171.5,18967.0,164.288,164.3646,164.2401,164.2401,18967.0
2022-04-05 13:25:00,171.46,171.5,171.29,171.31,9171.0,164.2018,164.2401,164.039,164.0581,9171.0
2022-04-05 13:30:00,171.32,171.43,171.26,171.27,35350.0,164.0677,164.1731,164.0103,164.0198,35350.0
2022-04-05 13:35:00,171.29,171.34,171.16,171.22,7938.0,164.039,164.0869,163.9145,163.972,7938.0
2022-04-05 13:40:00,171.18,171.33,171.16,171.28,7685.0,163.9337,164.0773,163.9145,164.0294,7685.0
2022-04-05 13:45:00,171.28,171.4,171.23,171.29,9235.0,164.0294,164.1443,163.9815,164.039,9235.0
2022-04-05 13:50:00,171.27,171.3,171.18,171.18,5510.0,164.0198,164.0486,163.9337,163.9337,5510.0
2022-04-05 13:55:00,171.19,171.3,171.16,171.28,3221.0,163.9432,164.0486,163.9145,164.0294,3221.0
2022-04-05 14:00:00,171.28,171.31,171.19,171.24,9454.0,164.0294,164.0581,163.9432,163.9911,9454.0
2022-04-05 14:05:00,171.22,171.29,171.19,171.22,3518.0,163.972,164.039,163.9432,163.972,3518.0
2022-04-05 14:10:00,171.22,171.3,171.16,171.22,14670.0,163.972,164.0486,163.9145,163.972,14670.0
2022-04-05 14:15:00,171.2,171.25,171.15,171.25,10072.0,163.9528,164.0007,163.9049,164.0007,10072.0
2022-04-05 14:20:00,171.25,171.33,171.22,171.28,6203.0,164.0007,164.0773,163.972,164.0294,6203.0
2022-04-05 14:25:00,171.27,171.35,171.2,171.2,4309.0,164.0198,164.0965,163.9528,163.9528,4309.0
2022-04-05 14:30:00,171.21,171.28,171.18,171.21,13694.0,163.9624,164.0294,163.9337,163.9624,13694.0
2022-04-05 14:35:00,171.2,171.29,171.16,171.17,4811.0,163.9528,164.039,163.9145,163.9241,4811.0
2022-04-05 14:40:00,171.17,171.24,171.12,171.22,4546.0,163.9241,163.9911,163.8762,163.972,4546.0
2022-04-05 14:45:00,171.19,171.19,171.07,171.15,4901.0,163.9432,163.9432,163.8283,163.9049,4901.0
2022-04-05 14:50:00,171.2,171.31,171.14,171.22,2608.0,163.9528,164.0581,163.8953,163.972,2608.0
2022-04-05 14:55:00,171.25,171.3,171.07,171.12,4655.0,164.0007,164.0486,163.8283,163.8762,4655.0
2022-04-05 15:00:00,171.1,171.22,171.0,171.03,4947.0,163.857,163.972,163.7613,163.79,4947.0
2022-04-05 15:05:00,171.03,171.03,170.88,170.9,6591.0,163.79,163.79,163.6464,163.6655,6591.0
2022-04-05 15:10:00,170.96,170.97,170.81,170.89,8835.0,163.723,163.7325,163.5793,163.6559,8835.0
2022-04-05 15:15:00,170.89,170.98,170.81,170.85,5148.0,163.6559,163.7421,163.5793,163.6176,5148.0
2022-04-05 15:20:00,170.84,170.89,170.72,170.86,5856.0,163.608,163.6559,163.4931,163.6272,5856.0
2022-04-05 15:25:00,170.88,170.97,170.72,170.75,10245.0,163.6464,163.7325,163.4931,163.5219,10245.0
2022-04-05 15:30:00,170.73,170.74,170.43,170.47,7455.0,163.5027,163.5123,163.2154,163.2537,7455.0
2022-04-05 15:35:00,170.48,170.51,170.19,170.2,13739.0,163.2633,163.292,162.9856,162.9951,13739.0
2022-04-05 15:40:00,170.23,170.24,170.09,170.14,13210.0,163.0239,163.0334,162.8898,162.9377,13210.0
2022-04-05 15:45:00,170.12,170.16,169.76,169.77,16242.0,162.9185,162.9568,162.5738,162.5833,16242.0
2022-04-05 15:50:00,169.72,170.18,169.72,170.02,29950.0,162.5355,162.976,162.5355,162.8228,29950.0
2022-04-05 15:55:00,170.03,170.11,169.74,169.91,93728.0,162.8323,162.9089,162.5546,162.7174,93728.0
2022-04-06 09:30:00,169.49,169.75,168.35,169.59,29203.0,162.3152,162.5642,161.2235,162.411,29203.0
2022-04-06 09:35:00,169.54,169.58,169.1,169.26,14727.0,162.3631,162.4014,161.9417,162.0949,14727.0
2022-04-06 09:40:00,169.33,169.44,169.05,169.31,9423.0,162.162,162.2673,161.8938,162.1428,9423.0
2022-04-06 09:45:00,169.37,169.41,169.01,169.01,6038.0,162.2003,162.2386,161.8555,161.8555,6038.0
2022-04-06 09:50:00,168.93,169.27,168.56,169.27,10795.0,161.7789,162.1045,161.4246,162.1045,10795.0
2022-04-06 09:55:00,169.21,169.53,169.05,169.52,5811.0,162.047,162.3535,161.8938,162.3439,5811.0
2022-04-06 10:00:00,169.56,169.73,169.28,169.32,11602.0,162.3822,162.545,162.1141,162.1524,11602.0
2022-04-06 10:05:00,169.28,169.56,169.28,169.44,13742.0,162.1141,162.3822,162.1141,162.2673,13742.0
2022-04-06 10:10:00,169.39,169.44,169.17,169.21,15410.0,162.2194,162.2673,162.0087,162.047,15410.0
2022-04-06 10:15:00,169.25,169.44,169.14,169.3,11325.0,162.0854,162.2673,161.98,162.1332,11325.0
2022-04-06 10:20:00,169.21,169.33,169.13,169.26,24332.0,162.047,162.162,161.9704,162.0949,24332.0
2022-04-06 10:25:00,169.23,169.45,169.15,169.35,42170.0,162.0662,162.2769,161.9896,162.1811,42170.0
2022-04-06 10:30:00,169.33,169.42,169.18,169.42,35719.0,162.162,162.2482,162.0183,162.2482,35719.0
2022-04-06 10:35:00,169.48,169.83,169.39,169.82,10188.0,162.3056,162.6408,162.2194,162.6312,10188.0
2022-04-06 10:40:00,169.74,169.98,169.64,169.87,15941.0,162.5546,162.7845,162.4588,162.6791,15941.0
2022-04-06 10:45:00,169.83,169.87,169.57,169.67,15863.0,162.6408,162.6791,162.3918,162.4876,15863.0
2022-04-06 10:50:00,169.69,169.7,169.3,169.32,21359.0,162.5067,162.5163,162.1332,162.1524,21359.0
2022-04-06 10:55:00,169.34,169.87,169.27,169.87,52366.0,162.1715,162.6791,162.1045,162.6791,52366.0
2022-04-06 11:00:00,169.82,170.07,169.72,170.07,7937.0,162.6312,162.8706,162.5355,162.8706,7937.0
2022-04-06 11:05:00,170.05,170.2,170.03,170.1,6096.0,162.8515,162.9951,162.8323,162.8994,6096.0
2022-04-06 11:10:00,170.14,170.25,170.11,170.21,4474.0,162.9377,163.043,162.9089,163.0047,4474.0
2022-04-06 11:15:00,170.17,170.49,170.11,170.49,8631.0,162.9664,163.2729,162.9089,163.2729,8631.0
2022-04-06 11:20:00,170.56,170.78,170.52,170.58,7945.0,163.3399,163.5506,163.3016,163.3591,7945.0
2022-04-06 11:25:00,170.53,170.84,170.52,170.84,6318.0,163.3112,163.608,163.3016,163.608,6318.0
2022-04-06 11:30:00,170.87,170.92,170.61,170.61,7045.0,163.6368,163.6847,163.3878,163.3878,7045.0
2022-04-06 11:35:00,170.61,170.7,170.56,170.62,4220.0,163.3878,163.474,163.3399,163.3974,4220.0
2022-04-06 11:40:00,170.62,170.94,170.62,170.89,4703.0,163.3974,163.7038,163.3974,163.6559,4703.0
2022-04-06 11:45:00,170.97,171.01,170.85,170.92,16348.0,163.7325,163.7708,163.6176,163.6847,16348.0
2022-04-06 11:50:00,170.99,170.99,170.83,170.89,18387.0,163.7517,163.7517,163.5985,163.6559,18387.0
2022-04-06 11:55:00,170.84,170.85,170.59,170.64,8203.0,163.608,163.6176,163.3686,163.4165,8203.0
2022-04-06 12:00:00,170.63,170.63,170.42,170.49,15441.0,163.4069,163.4069,163.2058,163.2729,15441.0
2022-04-06 12:05:00,170.45,170.55,170.44,170.44,16540.0,163.2346,163.3303,163.225,163.225,16540.0
2022-04-06 12:10:00,170.47,170.47,170.27,170.35,23971.0,163.2537,163.2537,163.0622,163.1388,23971.0
2022-04-06 12:15:00,170.35,170.6,170.35,170.57,31021.0,163.1388,163.3782,163.1388,163.3495,31021.0
2022-04-06 12:20:00,170.53,170.74,170.44,170.69,9345.0,163.3112,163.5123,163.225,163.4644,9345.0
2022-04-06 12:25:00,170.72,170.84,170.71,170.84,7677.0,163.4931,163.608,163.4835,163.608,7677.0
2022-04-06 12:30:00,170.84,170.9,170.72,170.83,11572.0,163.608,163.6655,163.4931,163.5985,11572.0
2022-04-06 12:35:00,170.83,170.83,170.69,170.76,10351.0,163.5985,163.5985,163.4644,163.5314,10351.0
2022-04-06 12:40:00,170.77,170.85,170.58,170.63,13674.0,163.541,163.6176,163.3591,163.4069,13674.0
2022-04-06 12:45:00,170.63,170.73,170.45,170.62,60893.0,163.4069,163.5027,163.2346,163.3974,60893.0
2022-04-06 12:50:00,170.61,170.75,170.46,170.71,23003.0,163.3878,163.5219,163.2441,163.4835,23003.0
2022-04-06 12:55:00,170.73,170.75,170.62,170.72,22192.0,163.5027,163.5219,163.3974,163.4931,22192.0
2022-04-06 13:00:00,170.7,170.81,170.68,170.75,5022.0,163.474,163.5793,163.4548,163.5219,5022.0
2022-04-06 13:05:00,170.79,170.9,170.79,170.85,7691.0,163.5602,163.6655,163.5602,163.6176,7691.0
2022-04-06 13:10:00,170.87,170.9,170.73,170.9,14928.0,163.6368,163.6655,163.5027,163.6655,14928.0
2022-04-06 13:15:00,170.87,170.9,170.75,170.75,17752.0,163.6368,163.6655,163.5219,163.5219,17752.0
2022-04-06 13:20:00,170.74,170.84,170.65,170.81,7410.0,163.5123,163.608,163.4261,163.5793,7410.0
2022-04-06 13:25:00,170.8,170.82,170.6,170.6,5384.0,163.5697,163.5889,163.3782,163.3782,5384.0
2022-04-06 13:30:00,170.57,170.61,170.5,170.56,10026.0,163.3495,163.3878,163.2824,163.3399,10026.0
2022-04-06 13:35:00,170.56,170.67,170.47,170.67,10159.0,163.3399,163.4452,163.2537,163.4452,10159.0
2022-04-06 13:40:00,170.68,170.89,170.65,170.88,12728.0,163.4548,163.6559,163.4261,163.6464,12728.0
2022-04-06 13:45:00,170.87,171.16,170.83,171.16,51793.0,163.6368,163.9145,163.5985,163.9145,51793.0
2022-04-06 13:50:00,171.16,171.22,170.95,171.02,53481.0,163.9145,163.972,163.7134,163.7804,53481.0
2022-04-06 13:55:00,171.05,171.05,170.82,170.87,17491.0,163.8092,163.8092,163.5889,163.6368,17491.0
2022-04-06 14:00:00,170.73,171.45,170.67,171.11,39026.0,163.5027,164.1922,163.4452,163.8666,39026.0
2022-04-06 14:05:00,171.04,171.09,170.7,170.7,21090.0,163.7996,163.8475,163.474,163.474,21090.0
2022-04-06 14:10:00,170.66,170.79,170.35,170.36,11260.0,163.4357,163.5602,163.1388,163.1484,11260.0
2022-04-06 14:15:00,170.35,170.51,170.26,170.5,9939.0,163.1388,163.292,163.0526,163.2824,9939.0
2022-04-06 14:20:00,170.51,170.78,170.48,170.69,6671.0,163.292,163.5506,163.2633,163.4644,6671.0
2022-04-06 14:25:00,170.73,170.93,170.65,170.75,6554.0,163.5027,163.6942,163.4261,163.5219,6554.0
2022-04-06 14:30:00,170.83,171.14,170.75,171.05,29568.0,163.5985,163.8953,163.5219,163.8092,29568.0
2022-04-06 14:35:00,171.12,171.2,170.84,171.01,9577.0,163.8762,163.9528,163.608,163.7708,9577.0
2022-04-06 14:40:00,170.98,171.13,170.91,171.13,5356.0,163.7421,163.8858,163.6751,163.8858,5356.0
2022-04-06 14:45:00,171.12,171.22,171.01,171.1,11968.0,163.8762,163.972,163.7708,163.857,11968.0
2022-04-06 14:50:00,171.17,171.2,171.09,171.14,22922.0,163.9241,163.9528,163.8475,163.8953,22922.0
2022-04-06 14:55:00,171.16,171.31,171.14,171.2,19792.0,163.9145,164.0581,163.8953,163.9528,19792.0
2022-04-06 15:00:00,171.25,171.31,171.12,171.16,31620.0,164.0007,164.0581,163.8762,163.9145,31620.0
2022-04-06 15:05:00,171.12,171.16,170.9,171.03,26191.0,163.8762,163.9145,163.6655,163.79,26191.0
2022-04-06 15:10:00,171.04,171.13,170.96,171.06,55372.0,163.7996,163.8858,163.723,163.8187,55372.0
2022-04-06 15:15:00,171.1,171.2,170.85,170.89,51794.0,163.857,163.9528,163.6176,163.6559,51794.0
2022-04-06 15:20:00,170.89,170.89,170.73,170.88,22314.0,163.6559,163.6559,163.5027,163.6464,22314.0
2022-04-06 15:25:00,170.89,170.97,170.76,170.87,22285.0,163.6559,163.7325,163.5314,163.6368,22285.0
2022-04-06 15:30:00,170.86,171.1,170.82,170.97,21874.0,163.6272,163.857,163.5889,163.7325,21874.0
2022-04-06 15:35:00,171.0,171.46,170.9,171.46,20081.0,163.7613,164.2018,163.6655,164.2018,20081.0
2022-04-06 15:40:00,171.42,171.63,171.38,171.6,12911.0,164.1635,164.3646,164.1252,164.3359,12911.0
2022-04-06 15:45:00,171.56,171.95,171.51,171.9,23519.0,164.2976,164.6711,164.2497,164.6232,23519.0
2022-04-06 15:50:00,171.92,172.03,171.58,171.63,47986.0,164.6423,164.7477,164.3167,164.3646,47986.0
2022-04-06 15:55:00,171.63,171.87,171.58,171.63,192634.0,164.3646,164.5944,164.3167,164.3646,192634.0
2022-04-07 09:30:00,171.43,171.7,170.5,170.94,45146.0,164.1731,164.4316,163.2824,163.7038,45146.0
2022-04-07 09:35:00,171.01,171.86,171.01,171.86,4081.0,163.7708,164.5849,163.7708,164.5849,4081.0
2022-04-07 09:40:00,172.03,172.58,172.0,172.17,12666.0,164.7477,165.2744,164.7189,164.8817,12666.0
2022-04-07 09:45:00,171.96,172.24,171.96,172.0,8262.0,164.6806,164.9488,164.6806,164.7189,8262.0
2022-04-07 09:50:00,171.88,172.28,171.83,172.28,17147.0,164.604,164.9871,164.5561,164.9871,17147.0
2022-04-07 09:55:00,172.36,172.45,172.08,172.14,17804.0,165.0637,165.1499,164.7956,164.853,17804.0
2022-04-07 10:00:00,172.2,172.38,171.83,171.85,23349.0,164.9105,165.0829,164.5561,164.5753,23349.0
2022-04-07 10:05:00,171.84,172.16,171.83,172.07,8642.0,164.5657,164.8722,164.5561,164.786,8642.0
2022-04-07 10:10:00,172.03,172.17,171.94,172.06,4708.0,164.7477,164.8817,164.6615,164.7764,4708.0
2022-04-07 10:15:00,172.11,172.19,171.92,172.05,5436.0,164.8243,164.9009,164.6423,164.7668,5436.0
2022-04-07 10:20:00,172.02,172.11,171.75,172.04,10406.0,164.7381,164.8243,164.4795,164.7572,10406.0
2022-04-07 10:25:00,172.05,172.22,171.91,171.94,16255.0,164.7668,164.9296,164.6328,164.6615,16255.0
2022-04-07 10:30:00,171.94,172.35,171.93,172.19,21484.0,164.6615,165.0541,164.6519,164.9009,21484.0
2022-04-07 10:35:00,172.26,172.33,172.03,172.05,19464.0,164.9679,165.035,164.7477,164.7668,19464.0
2022-04-07 10:40:00,172.01,172.04,171.8,171.92,64498.0,164.7285,164.7572,164.5274,164.6423,64498.0
2022-04-07 10:45:00,171.89,171.89,171.65,171.66,12719.0,164.6136,164.6136,164.3838,164.3933,12719.0
2022-04-07 10:50:00,171.7,171.96,171.68,171.91,20317.0,164.4316,164.6806,164.4125,164.6328,20317.0
2022-04-07 10:55:00,172.0,172.1,171.86,171.86,24663.0,164.7189,164.8147,164.5849,164.5849,24663.0
2022-04-07 11:00:00,171.8,172.0,171.63,171.88,38218.0,164.5274,164.7189,164.3646,164.604,38218.0
2022-04-07 11:05:00,171.88,171.94,171.65,171.81,44240.0,164.604,164.6615,164.3838,164.537,44240.0
2022-04-07 11:10:00,171.77,172.01,171.75,172.01,11404.0,164.4987,164.7285,164.4795,164.7285,11404.0
2022-04-07 11:15:00,172.0,172.1,171.96,172.0,23964.0,164.7189,164.8147,164.6806,164.7189,23964.0
2022-04-07 11:20:00,171.97,172.26,171.95,172.15,39578.0,164.6902,164.9679,164.6711,164.8626,39578.0
2022-04-07 11:25:00,172.16,172.16,171.59,171.72,21769.0,164.8722,164.8722,164.3263,164.4508,21769.0
2022-04-07 11:30:00,171.68,172.01,171.67,171.74,60354.0,164.4125,164.7285,164.4029,164.4699,60354.0
2022-04-07 11:35:00,171.8,172.0,171.8,171.89,20631.0,164.5274,164.7189,164.5274,164.6136,20631.0
2022-04-07 11:40:00,171.92,172.0,171.85,171.93,29686.0,164.6423,164.7189,164.5753,164.6519,29686.0
2022-04-07 11:45:00,171.91,171.95,171.72,171.76,80578.0,164.6328,164.6711,164.4508,164.4891,80578.0
2022-04-07 11:50:00,171.79,172.17,171.79,172.07,23553.0,164.5178,164.8817,164.5178,164.786,23553.0
2022-04-07 11:55:00,172.14,172.3,172.04,172.07,16642.0,164.853,165.0062,164.7572,164.786,16642.0
2022-04-07 12:00:00,172.02,172.13,171.91,172.1,9629.0,164.7381,164.8434,164.6328,164.8147,9629.0
2022-04-07 12:05:00,172.13,172.15,171.95,172.0,17017.0,164.8434,164.8626,164.6711,164.7189,17017.0
2022-04-07 12:10:00,172.04,172.1,171.93,172.01,26181.0,164.7572,164.8147,164.6519,164.7285,26181.0
2022-04-07 12:15:00,172.06,172.06,171.96,172.01,13324.0,164.7764,164.7764,164.6806,164.7285,13324.0
2022-04-07 12:20:00,171.99,172.12,171.94,172.12,6649.0,164.7094,164.8339,164.6615,164.8339,6649.0
2022-04-07 12:25:00,172.1,172.18,172.05,172.09,7075.0,164.8147,164.8913,164.7668,164.8051,7075.0
2022-04-07 12:30:00,172.06,172.09,171.98,172.09,6220.0,164.7764,164.8051,164.6998,164.8051,6220.0
2022-04-07 12:35:00,172.06,172.18,172.04,172.16,4891.0,164.7764,164.8913,164.7572,164.8722,4891.0
2022-04-07 12:40:00,172.12,172.29,172.08,172.19,18425.0,164.8339,164.9967,164.7956,164.9009,18425.0
2022-04-07 12:45:00,172.19,172.3,171.95,171.98,15285.0,164.9009,165.0062,164.6711,164.6998,15285.0
2022-04-07 12:50:00,171.97,172.12,171.96,172.06,10611.0,164.6902,164.8339,164.6806,164.7764,10611.0
2022-04-07 12:55:00,172.04,172.1,171.92,172.05,7931.0,164.7572,164.8147,164.6423,164.7668,7931.0
2022-04-07 13:00:00,172.04,172.17,172.01,172.17,8204.0,164.7572,164.8817,164.7285,164.8817,8204.0
2022-04-07 13:05:00,172.17,172.17,172.06,172.17,18219.0,164.8817,164.8817,164.7764,164.8817,18219.0
2022-04-07 13:10:00,172.16,172.4,172.14,172.26,30729.0,164.8722,165.102,164.853,164.9679,30729.0
2022-04-07 13:15:00,172.23,172.35,172.17,172.27,34582.0,164.9392,165.0541,164.8817,164.9775,34582.0
2022-04-07 13:20:00,172.3,172.35,172.05,172.08,31129.0,165.0062,165.0541,164.7668,164.7956,31129.0
2022-04-07 13:25:00,172.05,172.4,172.0,172.29,58598.0,164.7668,165.102,164.7189,164.9967,58598.0
2022-04-07 13:30:00,172.35,172.73,172.35,172.68,10759.0,165.0541,165.418,165.0541,165.3702,10759.0
2022-04-07 13:35:00,172.74,172.85,172.69,172.82,3386.0,165.4276,165.533,165.3797,165.5042,3386.0
2022-04-07 13:40:00,172.87,172.98,172.85,172.87,3590.0,165.5521,165.6575,165.533,165.5521,3590.0
2022-04-07 13:45:00,172.82,172.9,172.77,172.79,8070.0,165.5042,165.5808,165.4563,165.4755,8070.0
2022-04-07 13:50:00,172.77,172.85,172.68,172.68,2658.0,165.4563,165.533,165.3702,165.3702,2658.0
2022-04-07 13:55:00,172.68,173.02,172.63,173.02,8709.0,165.3702,165.6958,165.3223,165.6958,8709.0
2022-04-07 14:00:00,172.99,172.99,172.76,172.85,5095.0,165.667,165.667,165.4468,165.533,5095.0
2022-04-07 14:05:00,172.86,172.94,172.8,172.92,4019.0,165.5425,165.6191,165.4851,165.6,4019.0
2022-04-07 14:10:00,172.93,173.18,172.9,173.17,7464.0,165.6096,165.849,165.5808,165.8394,7464.0
2022-04-07 14:15:00,173.17,173.17,172.91,172.95,3914.0,165.8394,165.8394,165.5904,165.6287,3914.0
2022-04-07 14:20:00,172.93,173.0,172.93,172.95,4245.0,165.6096,165.6766,165.6096,165.6287,4245.0
2022-04-07 14:25:00,172.97,173.14,172.97,172.98,12609.0,165.6479,165.8107,165.6479,165.6575,12609.0
2022-04-07 14:30:00,172.95,173.04,172.94,172.97,6522.0,165.6287,165.7149,165.6191,165.6479,6522.0
2022-04-07 14:35:00,172.95,173.01,172.86,173.01,4842.0,165.6287,165.6862,165.5425,165.6862,4842.0
2022-04-07 14:40:00,172.99,172.99,172.82,172.9,13838.0,165.667,165.667,165.5042,165.5808,13838.0
2022-04-07 14:45:00,172.9,173.02,172.79,172.97,20561.0,165.5808,165.6958,165.4755,165.6479,20561.0
2022-04-07 14:50:00,172.95,173.2,172.85,173.19,17124.0,165.6287,165.8681,165.533,165.8586,17124.0
2022-04-07 14:55:00,173.2,173.55,173.2,173.55,33250.0,165.8681,166.2033,165.8681,166.2033,33250.0
2022-04-07 15:00:00,173.47,173.63,173.39,173.42,25065.0,166.1267,166.2799,166.0501,166.0788,25065.0
2022-04-07 15:05:00,173.41,173.41,173.2,173.36,15646.0,166.0693,166.0693,165.8681,166.0214,15646.0
2022-04-07 15:10:00,173.35,173.42,173.3,173.35,19006.0,166.0118,166.0788,165.9639,166.0118,19006.0
2022-04-07 15:15:00,173.37,173.45,173.21,173.24,37025.0,166.0309,166.1076,165.8777,165.9064,37025.0
2022-04-07 15:20:00,173.24,173.24,172.77,172.88,33843.0,165.9064,165.9064,165.4563,165.5617,33843.0
2022-04-07 15:25:00,172.85,173.39,172.82,173.28,33777.0,165.533,166.0501,165.5042,165.9448,33777.0
2022-04-07 15:30:00,173.28,173.67,173.28,173.67,25939.0,165.9448,166.3182,165.9448,166.3182,25939.0
2022-04-07 15:35:00,173.7,173.85,173.6,173.77,29398.0,166.347,166.4906,166.2512,166.414,29398.0
2022-04-07 15:40:00,173.77,173.95,173.71,173.95,13122.0,166.414,166.5864,166.3566,166.5864,13122.0
2022-04-07 15:45:00,173.93,174.06,173.73,173.8,33034.0,166.5672,166.6917,166.3757,166.4427,33034.0
2022-04-07 15:50:00,173.77,173.78,173.37,173.45,32942.0,166.414,166.4236,166.0309,166.1076,32942.0
2022-04-07 15:55:00,173.42,173.52,173.22,173.29,132783.0,166.0788,166.1746,165.8873,165.9543,132783.0
2022-04-08 09:30:00,173.35,173.86,172.99,173.18,25419.0,166.0118,166.5002,165.667,165.849,25419.0
2022-04-08 09:35:00,173.23,173.5,173.06,173.25,29932.0,165.8969,166.1554,165.7341,165.916,29932.0
2022-04-08 09:40:00,173.21,173.39,172.76,172.76,31328.0,165.8777,166.0501,165.4468,165.4468,31328.0
2022-04-08 09:45:00,172.7,172.78,172.42,172.55,11386.0,165.3893,165.4659,165.1212,165.2457,11386.0
2022-04-08 09:50:00,172.56,172.8,172.52,172.63,8490.0,165.2552,165.4851,165.2169,165.3223,8490.0
2022-04-08 09:55:00,172.64,172.78,172.61,172.74,10392.0,165.3318,165.4659,165.3031,165.4276,10392.0
2022-04-08 10:00:00,172.71,173.0,172.68,172.75,20839.0,165.3989,165.6766,165.3702,165.4372,20839.0
2022-04-08 10:05:00,172.74,172.74,172.46,172.5,24128.0,165.4276,165.4276,165.1595,165.1978,24128.0
2022-04-08 10:10:00,172.43,172.44,171.99,172.3,22366.0,165.1307,165.1403,164.7094,165.0062,22366.0
2022-04-08 10:15:00,172.38,172.62,172.31,172.62,16613.0,165.0829,165.3127,165.0158,165.3127,16613.0
2022-04-08 10:20:00,172.66,172.75,172.49,172.72,20460.0,165.351,165.4372,165.1882,165.4085,20460.0
2022-04-08 10:25:00,172.7,172.75,172.49,172.71,7869.0,165.3893,165.4372,165.1882,165.3989,7869.0
2022-04-08 10:30:00,172.65,172.96,172.58,172.96,18979.0,165.3414,165.6383,165.2744,165.6383,18979.0
2022-04-08 10:35:00,172.95,172.95,172.73,172.87,37304.0,165.6287,165.6287,165.418,165.5521,37304.0
2022-04-08 10:40:00,172.89,172.99,172.83,172.93,41751.0,165.5713,165.667,165.5138,165.6096,41751.0
2022-04-08 10:45:00,172.9,172.9,172.73,172.74,27694.0,165.5808,165.5808,165.418,165.4276,27694.0
2022-04-08 10:50:00,172.74,173.5,172.73,173.46,61320.0,165.4276,166.1554,165.418,166.1171,61320.0
2022-04-08 10:55:00,173.49,173.85,173.44,173.85,24605.0,166.1459,166.4906,166.098,166.4906,24605.0
2022-04-08 11:00:00,173.89,174.17,173.84,174.02,5742.0,166.5289,166.7971,166.4811,166.6534,5742.0
2022-04-08 11:05:00,174.0,174.33,173.84,173.84,22067.0,166.6343,166.9503,166.4811,166.4811,22067.0
2022-04-08 11:10:00,173.77,173.89,173.7,173.77,16823.0,166.414,166.5289,166.347,166.414,16823.0
2022-04-08 11:15:00,173.77,173.77,173.56,173.56,7475.0,166.414,166.414,166.2129,166.2129,7475.0
2022-04-08 11:20:00,173.57,173.75,173.46,173.58,50925.0,166.2225,166.3949,166.1171,166.2321,50925.0
2022-04-08 11:25:00,173.57,173.9,173.51,173.86,24668.0,166.2225,166.5385,166.165,166.5002,24668.0
2022-04-08 11:30:00,173.9,174.21,173.89,174.01,58130.0,166.5385,166.8354,166.5289,166.6439,58130.0
2022-04-08 11:35:00,173.98,174.08,173.72,174.0,91430.0,166.6151,166.7109,166.3661,166.6343,91430.0
2022-04-08 11:40:00,174.05,174.12,173.81,173.81,5241.0,166.6822,166.7492,166.4523,166.4523,5241.0
2022-04-08 11:45:00,173.75,173.86,173.66,173.72,38882.0,166.3949,166.5002,166.3087,166.3661,38882.0
2022-04-08 11:50:00,173.73,173.9,173.73,173.77,21070.0,166.3757,166.5385,166.3757,166.414,21070.0
2022-04-08 11:55:00,173.75,173.85,173.67,173.72,22844.0,166.3949,166.4906,166.3182,166.3661,22844.0
2022-04-08 12:00:00,173.73,173.81,173.69,173.7,6305.0,166.3757,166.4523,166.3374,166.347,6305.0
2022-04-08 12:05:00,173.69,173.83,173.66,173.81,49384.0,166.3374,166.4715,166.3087,166.4523,49384.0
2022-04-08 12:10:00,173.77,173.8,173.63,173.74,6457.0,166.414,166.4427,166.2799,166.3853,6457.0
2022-04-08 12:15:00,173.74,173.75,173.49,173.62,21381.0,166.3853,166.3949,166.1459,166.2704,21381.0
2022-04-08 12:20:00,173.64,173.66,173.5,173.66,25630.0,166.2895,166.3087,166.1554,166.3087,25630.0
2022-04-08 12:25:00,173.68,173.86,173.59,173.74,6364.0,166.3278,166.5002,166.2416,166.3853,6364.0
2022-04-08 12:30:00,173.75,173.75,173.37,173.44,4970.0,166.3949,166.3949,166.0309,166.098,4970.0
2022-04-08 12:35:00,173.44,173.49,173.4,173.48,5013.0,166.098,166.1459,166.0597,166.1363,5013.0
2022-04-08 12:40:00,173.48,173.48,173.18,173.24,10355.0,166.1363,166.1363,165.849,165.9064,10355.0
2022-04-08 12:45:00,173.21,173.35,173.19,173.2,6438.0,165.8777,166.0118,165.8586,165.8681,6438.0
2022-04-08 12:50:00,173.2,173.26,173.05,173.2,32200.0,165.8681,165.9256,165.7245,165.8681,32200.0
2022-04-08 12:55:00,173.17,173.29,173.07,173.27,48481.0,165.8394,165.9543,165.7436,165.9352,48481.0
2022-04-08 13:00:00,173.27,173.39,172.94,173.34,26919.0,165.9352,166.0501,165.6191,166.0022,26919.0
2022-04-08 13:05:00,173.32,173.5,173.3,173.47,7419.0,165.9831,166.1554,165.9639,166.1267,7419.0
2022-04-08 13:10:00,173.47,173.48,173.07,173.13,9496.0,166.1267,166.1363,165.7436,165.8011,9496.0
2022-04-08 13:15:00,173.15,173.16,173.09,173.12,6907.0,165.8203,165.8298,165.7628,165.7915,6907.0
2022-04-08 13:20:00,173.09,173.14,173.01,173.03,4331.0,165.7628,165.8107,165.6862,165.7053,4331.0
2022-04-08 13:25:00,173.03,173.08,172.97,173.02,5673.0,165.7053,165.7532,165.6479,165.6958,5673.0
2022-04-08 13:30:00,173.03,173.12,173.01,173.12,7369.0,165.7053,165.7915,165.6862,165.7915,7369.0
2022-04-08 13:35:00,173.13,173.24,173.04,173.05,6728.0,165.8011,165.9064,165.7149,165.7245,6728.0
2022-04-08 13:40:00,173.1,173.19,173.05,173.19,4025.0,165.7724,165.8586,165.7245,165.8586,4025.0
2022-04-08 13:45:00,173.19,173.19,172.84,172.88,6788.0,165.8586,165.8586,165.5234,165.5617,6788.0
2022-04-08 13:50:00,172.83,173.04,172.81,173.02,3050.0,165.5138,165.7149,165.4947,165.6958,3050.0
2022-04-08 13:55:00,172.95,173.09,172.94,173.09,5570.0,165.6287,165.7628,165.6191,165.7628,5570.0
2022-04-08 14:00:00,173.06,173.18,173.02,173.09,6661.0,165.7341,165.849,165.6958,165.7628,6661.0
2022-04-08 14:05:00,173.06,173.18,173.02,173.18,5320.0,165.7341,165.849,165.6958,165.849,5320.0
2022-04-08 14:10:00,173.18,173.21,173.12,173.18,9124.0,165.849,165.8777,165.7915,165.849,9124.0
2022-04-08 14:15:00,173.18,173.19,173.09,173.13,7047.0,165.849,165.8586,165.7628,165.8011,7047.0
2022-04-08 14:20:00,173.14,173.3,173.14,173.15,7519.0,165.8107,165.9639,165.8107,165.8203,7519.0
2022-04-08 14:25:00,173.01,173.03,172.9,173.03,2767.0,165.6862,165.7053,165.5808,165.7053,2767.0
2022-04-08 14:30:00,172.97,173.01,172.9,172.99,3826.0,165.6479,165.6862,165.5808,165.667,3826.0
2022-04-08 14:35:00,172.95,173.12,172.95,173.09,5366.0,165.6287,165.7915,165.6287,165.7628,5366.0
2022-04-08 14:40:00,173.09,173.18,173.03,173.09,3398.0,165.7628,165.849,165.7053,165.7628,3398.0
2022-04-08 14:45:00,173.14,173.22,173.08,173.21,3413.0,165.8107,165.8873,165.7532,165.8777,3413.0
2022-04-08 14:50:00,173.24,173.39,173.2,173.37,3626.0,165.9064,166.0501,165.8681,166.0309,3626.0
2022-04-08 14:55:00,173.37,173.39,173.19,173.24,6988.0,166.0309,166.0501,165.8586,165.9064,6988.0
2022-04-08 15:00:00,173.22,173.34,173.19,173.22,5165.0,165.8873,166.0022,165.8586,165.8873,5165.0
2022-04-08 15:05:00,173.24,173.27,173.12,173.18,7715.0,165.9064,165.9352,165.7915,165.849,7715.0
2022-04-08 15:10:00,173.23,173.37,173.12,173.2,11706.0,165.8969,166.0309,165.7915,165.8681,11706.0
2022-04-08 15:15:00,173.21,173.5,173.16,173.3,8613.0,165.8777,166.1554,165.8298,165.9639,8613.0
2022-04-08 15:20:00,173.3,173.32,173.18,173.26,4996.0,165.9639,165.9831,165.849,165.9256,4996.0
2022-04-08 15:25:00,173.26,173.32,173.25,173.29,7028.0,165.9256,165.9831,165.916,165.9543,7028.0
2022-04-08 15:30:00,173.34,173.46,173.26,173.27,8436.0,166.0022,166.1171,165.9256,165.9352,8436.0
2022-04-08 15:35:00,173.27,173.27,173.11,173.13,8282.0,165.9352,165.9352,165.782,165.8011,8282.0
2022-04-08 15:40:00,173.12,173.28,173.11,173.24,11932.0,165.7915,165.9448,165.782,165.9064,11932.0
2022-04-08 15:45:00,173.28,173.35,173.1,173.1,9206.0,165.9448,166.0118,165.7724,165.7724,9206.0
2022-04-08 15:50:00,173.1,173.14,172.8,172.81,29753.0,165.7724,165.8107,165.4851,165.4947,29753.0
2022-04-08 15:55:00,172.81,172.87,172.2,172.57,130340.0,165.4947,165.5521,164.9105,165.2648,130340.0
2022-04-11 09:30:00,172.6,172.78,171.61,172.61,24420.0,165.2935,165.4659,164.3455,165.3031,24420.0
2022-04-11 09:35:00,172.59,172.87,172.09,172.27,18400.0,165.284,165.5521,164.8051,164.9775,18400.0
2022-04-11 09:40:00,172.26,172.34,171.88,172.08,10367.0,164.9679,165.0445,164.604,164.7956,10367.0
2022-04-11 09:45:00,172.0,172.01,171.63,171.91,9274.0,164.7189,164.7285,164.3646,164.6328,9274.0
2022-04-11 09:50:00,171.79,172.0,171.7,171.98,8868.0,164.5178,164.7189,164.4316,164.6998,8868.0
2022-04-11 09:55:00,171.92,171.92,171.16,171.19,12144.0,164.6423,164.6423,163.9145,163.9432,12144.0
2022-04-11 10:00:00,171.17,171.65,171.16,171.51,16463.0,163.9241,164.3838,163.9145,164.2497,16463.0
2022-04-11 10:05:00,171.49,171.52,171.06,171.11,11403.0,164.2305,164.2593,163.8187,163.8666,11403.0
2022-04-11 10:10:00,171.06,171.4,171.0,171.23,12175.0,163.8187,164.1443,163.7613,163.9815,12175.0
2022-04-11 10:15:00,171.24,171.4,171.12,171.13,11879.0,163.9911,164.1443,163.8762,163.8858,11879.0
2022-04-11 10:20:00,171.12,171.14,170.57,170.77,4760.0,163.8762,163.8953,163.3495,163.541,4760.0
2022-04-11 10:25:00,170.82,170.82,170.49,170.69,6673.0,163.5889,163.5889,163.2729,163.4644,6673.0
2022-04-11 10:30:00,170.61,170.68,170.21,170.26,11834.0,163.3878,163.4548,163.0047,163.0526,11834.0
2022-04-11 10:35:00,170.28,170.43,170.16,170.24,76586.0,163.0718,163.2154,162.9568,163.0334,76586.0
2022-04-11 10:40:00,170.21,170.36,170.11,170.29,19480.0,163.0047,163.1484,162.9089,163.0813,19480.0
2022-04-11 10:45:00,170.28,170.89,170.28,170.78,31239.0,163.0718,163.6559,163.0718,163.5506,31239.0
2022-04-11 10:50:00,170.8,170.98,170.68,170.95,18384.0,163.5697,163.7421,163.4548,163.7134,18384.0
2022-04-11 10:55:00,170.95,171.45,170.92,171.38,7228.0,163.7134,164.1922,163.6847,164.1252,7228.0
2022-04-11 11:00:00,171.37,171.52,171.14,171.21,6484.0,164.1156,164.2593,163.8953,163.9624,6484.0
2022-04-11 11:05:00,171.19,171.19,170.8,171.03,7073.0,163.9432,163.9432,163.5697,163.79,7073.0
2022-04-11 11:10:00,171.04,171.08,170.88,171.08,4653.0,163.7996,163.8379,163.6464,163.8379,4653.0
2022-04-11 11:15:00,171.1,171.5,170.98,171.35,8196.0,163.857,164.2401,163.7421,164.0965,8196.0
2022-04-11 11:20:00,171.3,171.35,171.22,171.23,4315.0,164.0486,164.0965,163.972,163.9815,4315.0
2022-04-11 11:25:00,171.22,171.41,171.11,171.4,4579.0,163.972,164.1539,163.8666,164.1443,4579.0
2022-04-11 11:30:00,171.39,171.74,171.28,171.43,10883.0,164.1348,164.4699,164.0294,164.1731,10883.0
2022-04-11 11:35:00,171.45,171.46,171.02,171.02,5686.0,164.1922,164.2018,163.7804,163.7804,5686.0
2022-04-11 11:40:00,171.0,171.26,171.0,171.26,5659.0,163.7613,164.0103,163.7613,164.0103,5659.0
2022-04-11 11:45:00,171.29,171.32,171.15,171.17,2449.0,164.039,164.0677,163.9049,163.9241,2449.0
2022-04-11 11:50:00,171.2,171.23,171.1,171.13,3867.0,163.9528,163.9815,163.857,163.8858,3867.0
2022-04-11 11:55:00,171.11,171.14,170.96,171.14,3416.0,163.8666,163.8953,163.723,163.8953,3416.0
2022-04-11 12:00:00,171.12,171.26,171.07,171.14,7745.0,163.8762,164.0103,163.8283,163.8953,7745.0
2022-04-11 12:05:00,171.17,171.38,171.16,171.32,7233.0,163.9241,164.1252,163.9145,164.0677,7233.0
2022-04-11 12:10:00,171.37,171.44,171.33,171.39,6619.0,164.1156,164.1826,164.0773,164.1348,6619.0
2022-04-11 12:15:00,171.38,171.44,171.32,171.42,4609.0,164.1252,164.1826,164.0677,164.1635,4609.0
2022-04-11 12:20:00,171.42,171.44,171.33,171.44,8341.0,164.1635,164.1826,164.0773,164.1826,8341.0
2022-04-11 12:25:00,171.44,171.65,171.37,171.65,4387.0,164.1826,164.3838,164.1156,164.3838,4387.0
2022-04-11 12:30:00,171.61,171.64,171.53,171.6,3200.0,164.3455,164.3742,164.2688,164.3359,3200.0
2022-04-11 12:35:00,171.58,171.59,171.52,171.56,1717.0,164.3167,164.3263,164.2593,164.2976,1717.0
2022-04-11 12:40:00,171.58,171.65,171.53,171.56,4857.0,164.3167,164.3838,164.2688,164.2976,4857.0
2022-04-11 12:45:00,171.54,171.65,171.53,171.61,3832.0,164.2784,164.3838,164.2688,164.3455,3832.0
2022-04-11 12:50:00,171.63,171.73,171.54,171.63,5001.0,164.3646,164.4604,164.2784,164.3646,5001.0
2022-04-11 12:55:00,171.67,171.85,171.62,171.85,5005.0,164.4029,164.5753,164.355,164.5753,5005.0
2022-04-11 13:00:00,171.83,171.89,171.79,171.86,3308.0,164.5561,164.6136,164.5178,164.5849,3308.0
2022-04-11 13:05:00,171.85,171.91,171.82,171.87,2833.0,164.5753,164.6328,164.5466,164.5944,2833.0
2022-04-11 13:10:00,171.92,171.94,171.83,171.88,4179.0,164.6423,164.6615,164.5561,164.604,4179.0
2022-04-11 13:15:00,171.86,171.86,171.72,171.74,3337.0,164.5849,164.5849,164.4508,164.4699,3337.0
2022-04-11 13:20:00,171.74,171.77,171.59,171.59,3622.0,164.4699,164.4987,164.3263,164.3263,3622.0
2022-04-11 13:25:00,171.66,171.66,171.43,171.5,5056.0,164.3933,164.3933,164.1731,164.2401,5056.0
2022-04-11 13:30:00,171.49,171.56,171.24,171.28,22913.0,164.2305,164.2976,163.9911,164.0294,22913.0
2022-04-11 13:35:00,171.31,171.34,171.1,171.26,7940.0,164.0581,164.0869,163.857,164.0103,7940.0
2022-04-11 13:40:00,171.28,171.53,171.28,171.3,9331.0,164.0294,164.2688,164.0294,164.0486,9331.0
2022-04-11 13:45:00,171.34,171.56,171.33,171.56,6710.0,164.0869,164.2976,164.0773,164.2976,6710.0
2022-04-11 13:50:00,171.53,171.56,171.43,171.46,6153.0,164.2688,164.2976,164.1731,164.2018,6153.0
2022-04-11 13:55:00,171.46,171.57,171.42,171.5,9302.0,164.2018,164.3071,164.1635,164.2401,9302.0
2022-04-11 14:00:00,171.49,171.54,171.26,171.31,8574.0,164.2305,164.2784,164.0103,164.0581,8574.0
2022-04-11 14:05:00,171.28,171.5,171.28,171.45,6334.0,164.0294,164.2401,164.0294,164.1922,6334.0
2022-04-11 14:10:00,171.49,171.5,171.17,171.19,10728.0,164.2305,164.2401,163.9241,163.9432,10728.0
2022-04-11 14:15:00,171.2,171.37,171.18,171.34,7889.0,163.9528,164.1156,163.9337,164.0869,7889.0
2022-04-11 14:20:00,171.36,171.47,171.36,171.47,7256.0,164.106,164.2114,164.106,164.2114,7256.0
2022-04-11 14:25:00,171.45,171.5,171.42,171.46,7187.0,164.1922,164.2401,164.1635,164.2018,7187.0
2022-04-11 14:30:00,171.45,171.54,171.4,171.52,4886.0,164.1922,164.2784,164.1443,164.2593,4886.0
2022-04-11 14:35:00,171.49,171.49,171.37,171.49,6927.0,164.2305,164.2305,164.1156,164.2305,6927.0
2022-04-11 14:40:00,171.52,171.52,171.44,171.45,6678.0,164.2593,164.2593,164.1826,164.1922,6678.0
2022-04-11 14:45:00,171.51,171.51,171.39,171.5,9230.0,164.2497,164.2497,164.1348,164.2401,9230.0
2022-04-11 14:50:00,171.53,171.7,171.52,171.63,5799.0,164.2688,164.4316,164.2593,164.3646,5799.0
2022-04-11 14:55:00,171.63,171.74,171.59,171.67,8131.0,164.3646,164.4699,164.3263,164.4029,8131.0
2022-04-11 15:00:00,171.65,171.88,171.61,171.66,11032.0,164.3838,164.604,164.3455,164.3933,11032.0
2022-04-11 15:05:00,171.68,171.68,171.52,171.62,9279.0,164.4125,164.4125,164.2593,164.355,9279.0
2022-04-11 15:10:00,171.63,171.69,171.47,171.49,8256.0,164.3646,164.4221,164.2114,164.2305,8256.0
2022-04-11 15:15:00,171.51,171.53,171.35,171.37,12139.0,164.2497,164.2688,164.0965,164.1156,12139.0
2022-04-11 15:20:00,171.35,171.35,171.19,171.25,7871.0,164.0965,164.0965,163.9432,164.0007,7871.0
2022-04-11 15:25:00,171.23,171.26,171.05,171.05,7653.0,163.9815,164.0103,163.8092,163.8092,7653.0
2022-04-11 15:30:00,171.07,171.11,170.93,170.96,16852.0,163.8283,163.8666,163.6942,163.723,16852.0
2022-04-11 15:35:00,170.95,171.07,170.94,171.06,11313.0,163.7134,163.8283,163.7038,163.8187,11313.0
2022-04-11 15:40:00,171.06,171.16,170.93,171.01,10951.0,163.8187,163.9145,163.6942,163.7708,10951.0
2022-04-11 15:45:00,171.01,171.09,170.91,170.91,15092.0,163.7708,163.8475,163.6751,163.6751,15092.0
2022-04-11 15:50:00,170.9,170.99,170.64,170.69,21034.0,163.6655,163.7517,163.4165,163.4644,21034.0
2022-04-11 15:55:00,170.69,170.9,170.51,170.81,133049.0,163.4644,163.6655,163.292,163.5793,133049.0
2022-04-12 09:30:00,171.52,171.52,170.85,171.13,25638.0,164.2593,164.2593,163.6176,163.8858,25638.0
2022-04-12 09:35:00,171.1,171.16,170.83,170.88,15874.0,163.857,163.9145,163.5985,163.6464,15874.0
2022-04-12 09:40:00,170.98,171.21,170.74,171.06,5004.0,163.7421,163.9624,163.5123,163.8187,5004.0
2022-04-12 09:45:00,171.04,171.43,171.04,171.16,17431.0,163.7996,164.1731,163.7996,163.9145,17431.0
2022-04-12 09:50:00,171.18,171.6,171.18,171.47,11866.0,163.9337,164.3359,163.9337,164.2114,11866.0
2022-04-12 09:55:00,171.35,171.52,171.07,171.07,18167.0,164.0965,164.2593,163.8283,163.8283,18167.0
2022-04-12 10:00:00,171.03,171.17,170.88,171.06,7674.0,163.79,163.9241,163.6464,163.8187,7674.0
2022-04-12 10:05:00,171.08,171.18,170.99,171.05,5604.0,163.8379,163.9337,163.7517,163.8092,5604.0
2022-04-12 10:10:00,171.1,171.18,170.83,171.07,12293.0,163.857,163.9337,163.5985,163.8283,12293.0
2022-04-12 10:15:00,171.15,171.34,171.02,171.23,9966.0,163.9049,164.0869,163.7804,163.9815,9966.0
2022-04-12 10:20:00,171.26,171.45,171.23,171.31,7395.0,164.0103,164.1922,163.9815,164.0581,7395.0
2022-04-12 10:25:00,171.28,171.28,170.83,170.84,7549.0,164.0294,164.0294,163.5985,163.608,7549.0
2022-04-12 10:30:00,170.87,171.02,170.78,170.94,9563.0,163.6368,163.7804,163.5506,163.7038,9563.0
2022-04-12 10:35:00,170.94,171.0,170.8,170.96,9335.0,163.7038,163.7613,163.5697,163.723,9335.0
2022-04-12 10:40:00,170.97,171.01,170.87,170.95,9909.0,163.7325,163.7708,163.6368,163.7134,9909.0
2022-04-12 10:45:00,170.96,171.18,170.91,171.17,7081.0,163.723,163.9337,163.6751,163.9241,7081.0
2022-04-12 10:50:00,171.15,171.34,171.1,171.32,5445.0,163.9049,164.0869,163.857,164.0677,5445.0
2022-04-12 10:55:00,171.34,171.35,171.21,171.31,6744.0,164.0869,164.0965,163.9624,164.0581,6744.0
2022-04-12 11:00:00,171.28,171.42,171.23,171.38,6955.0,164.0294,164.1635,163.9815,164.1252,6955.0
2022-04-12 11:05:00,171.39,171.59,171.39,171.41,5392.0,164.1348,164.3263,164.1348,164.1539,5392.0
2022-04-12 11:10:00,171.43,171.47,171.26,171.38,9554.0,164.1731,164.2114,164.0103,164.1252,9554.0
2022-04-12 11:15:00,171.36,171.53,171.35,171.53,3923.0,164.106,164.2688,164.0965,164.2688,3923.0
2022-04-12 11:20:00,171.56,171.72,171.56,171.66,4893.0,164.2976,164.4508,164.2976,164.3933,4893.0
2022-04-12 11:25:00,171.63,171.85,171.63,171.75,6151.0,164.3646,164.5753,164.3646,164.4795,6151.0
2022-04-12 11:30:00,171.88,171.98,171.85,171.96,4725.0,164.604,164.6998,164.5753,164.6806,4725.0
2022-04-12 11:35:00,172.02,172.04,171.6,171.65,8826.0,164.7381,164.7572,164.3359,164.3838,8826.0
2022-04-12 11:40:00,171.64,171.65,171.51,171.53,6364.0,164.3742,164.3838,164.2497,164.2688,6364.0
2022-04-12 11:45:00,171.56,171.62,171.4,171.61,8738.0,164.2976,164.355,164.1443,164.3455,8738.0
2022-04-12 11:50:00,171.62,171.62,171.36,171.48,12248.0,164.355,164.355,164.106,164.221,12248.0
2022-04-12 11:55:00,171.5,171.55,171.25,171.38,17870.0,164.2401,164.288,164.0007,164.1252,17870.0
2022-04-12 12:00:00,171.4,171.52,171.32,171.42,9979.0,164.1443,164.2593,164.0677,164.1635,9979.0
2022-04-12 12:05:00,171.4,171.46,171.27,171.3,5312.0,164.1443,164.2018,164.0198,164.0486,5312.0
2022-04-12 12:10:00,171.33,171.41,171.29,171.41,4019.0,164.0773,164.1539,164.039,164.1539,4019.0
2022-04-12 12:15:00,171.41,171.49,171.28,171.32,8754.0,164.1539,164.2305,164.0294,164.0677,8754.0
2022-04-12 12:20:00,171.28,171.28,171.06,171.06,9935.0,164.0294,164.0294,163.8187,163.8187,9935.0
2022-04-12 12:25:00,171.06,171.08,170.78,170.78,7121.0,163.8187,163.8379,163.5506,163.5506,7121.0
2022-04-12 12:30:00,170.74,170.81,170.6,170.61,6390.0,163.5123,163.5793,163.3782,163.3878,6390.0
2022-04-12 12:35:00,170.61,170.71,170.54,170.54,5768.0,163.3878,163.4835,163.3207,163.3207,5768.0
2022-04-12 12:40:00,170.53,170.54,170.23,170.29,6625.0,163.3112,163.3207,163.0239,163.0813,6625.0
2022-04-12 12:45:00,170.27,170.39,170.22,170.36,4309.0,163.0622,163.1771,163.0143,163.1484,4309.0
2022-04-12 12:50:00,170.37,170.5,170.36,170.48,4154.0,163.1579,163.2824,163.1484,163.2633,4154.0
2022-04-12 12:55:00,170.51,170.62,170.51,170.58,5305.0,163.292,163.3974,163.292,163.3591,5305.0
2022-04-12 13:00:00,170.55,170.6,170.31,170.34,3943.0,163.3303,163.3782,163.1005,163.1292,3943.0
2022-04-12 13:05:00,170.38,170.48,170.29,170.35,3633.0,163.1675,163.2633,163.0813,163.1388,3633.0
2022-04-12 13:10:00,170.34,170.53,170.31,170.44,6549.0,163.1292,163.3112,163.1005,163.225,6549.0
2022-04-12 13:15:00,170.45,170.55,170.41,170.55,4728.0,163.2346,163.3303,163.1962,163.3303,4728.0
2022-04-12 13:20:00,170.66,170.74,170.51,170.56,5594.0,163.4357,163.5123,163.292,163.3399,5594.0
2022-04-12 13:25:00,170.59,170.64,170.57,170.6,3549.0,163.3686,163.4165,163.3495,163.3782,3549.0
2022-04-12 13:30:00,170.56,170.62,170.3,170.55,4194.0,163.3399,163.3974,163.0909,163.3303,4194.0
2022-04-12 13:35:00,170.52,170.58,170.42,170.45,5584.0,163.3016,163.3591,163.2058,163.2346,5584.0
2022-04-12 13:40:00,170.43,170.48,170.21,170.26,3846.0,163.2154,163.2633,163.0047,163.0526,3846.0
2022-04-12 13:45:00,170.27,170.29,170.14,170.14,5293.0,163.0622,163.0813,162.9377,162.9377,5293.0
2022-04-12 13:50:00,170.04,170.05,169.78,169.89,11083.0,162.8419,162.8515,162.5929,162.6983,11083.0
2022-04-12 13:55:00,169.88,169.88,169.68,169.81,9697.0,162.6887,162.6887,162.4972,162.6216,9697.0
2022-04-12 14:00:00,169.8,169.96,169.69,169.96,9424.0,162.6121,162.7653,162.5067,162.7653,9424.0
2022-04-12 14:05:00,169.96,170.18,169.95,170.11,4900.0,162.7653,162.976,162.7557,162.9089,4900.0
2022-04-12 14:10:00,170.06,170.08,169.88,169.88,4411.0,162.8611,162.8802,162.6887,162.6887,4411.0
2022-04-12 14:15:00,169.82,169.86,169.55,169.64,4822.0,162.6312,162.6695,162.3727,162.4588,4822.0
2022-04-12 14:20:00,169.62,170.01,169.62,169.92,25528.0,162.4397,162.8132,162.4397,162.727,25528.0
2022-04-12 14:25:00,169.94,170.06,169.75,169.98,10658.0,162.7461,162.8611,162.5642,162.7845,10658.0
2022-04-12 14:30:00,169.97,170.0,169.76,169.92,6490.0,162.7749,162.8036,162.5738,162.727,6490.0
2022-04-12 14:35:00,169.9,170.05,169.86,169.88,13231.0,162.7078,162.8515,162.6695,162.6887,13231.0
2022-04-12 14:40:00,169.88,169.9,169.6,169.6,5175.0,162.6887,162.7078,162.4205,162.4205,5175.0
2022-04-12 14:45:00,169.67,169.72,169.47,169.55,10121.0,162.4876,162.5355,162.296,162.3727,10121.0
2022-04-12 14:50:00,169.5,169.58,169.38,169.57,4265.0,162.3248,162.4014,162.2099,162.3918,4265.0
2022-04-12 14:55:00,169.57,169.59,169.49,169.54,11118.0,162.3918,162.411,162.3152,162.3631,11118.0
2022-04-12 15:00:00,169.52,169.6,169.23,169.23,3257.0,162.3439,162.4205,162.0662,162.0662,3257.0
2022-04-12 15:05:00,169.25,169.25,168.82,168.89,6395.0,162.0854,162.0854,161.6736,161.7406,6395.0
2022-04-12 15:10:00,168.86,168.89,168.56,168.56,11035.0,161.7119,161.7406,161.4246,161.4246,11035.0
2022-04-12 15:15:00,168.55,168.58,168.29,168.45,21145.0,161.415,161.4437,161.166,161.3192,21145.0
2022-04-12 15:20:00,168.46,168.67,168.42,168.49,27545.0,161.3288,161.5299,161.2905,161.3575,27545.0
2022-04-12 15:25:00,168.44,168.52,168.11,168.11,11025.0,161.3096,161.3863,160.9936,160.9936,11025.0
2022-04-12 15:30:00,168.11,168.22,168.03,168.15,14265.0,160.9936,161.099,160.917,161.0319,14265.0
2022-04-12 15:35:00,168.14,168.28,168.02,168.23,23574.0,161.0223,161.1564,160.9074,161.1085,23574.0
2022-04-12 15:40:00,168.21,168.35,168.05,168.25,15677.0,161.0894,161.2235,160.9362,161.1277,15677.0
2022-04-12 15:45:00,168.23,168.54,168.12,168.54,14040.0,161.1085,161.4054,161.0032,161.4054,14040.0
2022-04-12 15:50:00,168.51,168.6,168.35,168.6,15328.0,161.3767,161.4629,161.2235,161.4629,15328.0
2022-04-12 15:55:00,168.61,168.84,168.49,168.63,69803.0,161.4724,161.6927,161.3575,161.4916,69803.0
2022-04-13 09:30:00,168.35,169.39,168.23,169.39,17698.0,161.2235,162.2194,161.1085,162.2194,17698.0
2022-04-13 09:35:00,169.39,169.52,168.77,168.93,6945.0,162.2194,162.3439,161.6257,161.7789,6945.0
2022-04-13 09:40:00,169.05,169.61,169.05,169.46,8523.0,161.8938,162.4301,161.8938,162.2865,8523.0
2022-04-13 09:45:00,169.45,169.72,169.43,169.68,5154.0,162.2769,162.5355,162.2577,162.4972,5154.0
2022-04-13 09:50:00,169.69,169.7,169.18,169.18,2982.0,162.5067,162.5163,162.0183,162.0183,2982.0
2022-04-13 09:55:00,169.34,169.34,168.82,168.94,11453.0,162.1715,162.1715,161.6736,161.7885,11453.0
2022-04-13 10:00:00,169.06,169.13,168.63,168.78,9075.0,161.9034,161.9704,161.4916,161.6352,9075.0
2022-04-13 10:05:00,168.76,168.9,168.48,168.65,6260.0,161.6161,161.7502,161.3479,161.5108,6260.0
2022-04-13 10:10:00,168.65,168.68,168.41,168.65,7036.0,161.5108,161.5395,161.2809,161.5108,7036.0
2022-04-13 10:15:00,168.68,168.94,168.68,168.9,8139.0,161.5395,161.7885,161.5395,161.7502,8139.0
2022-04-13 10:20:00,168.96,168.97,168.6,168.73,5267.0,161.8076,161.8172,161.4629,161.5874,5267.0
2022-04-13 10:25:00,168.73,168.87,168.49,168.55,6350.0,161.5874,161.7214,161.3575,161.415,6350.0
2022-04-13 10:30:00,168.57,168.75,168.49,168.65,6069.0,161.4341,161.6065,161.3575,161.5108,6069.0
2022-04-13 10:35:00,168.7,168.7,168.4,168.4,7018.0,161.5586,161.5586,161.2713,161.2713,7018.0
2022-04-13 10:40:00,168.37,168.42,168.2,168.42,6655.0,161.2426,161.2905,161.0798,161.2905,6655.0
2022-04-13 10:45:00,168.46,168.79,168.46,168.74,11430.0,161.3288,161.6448,161.3288,161.5969,11430.0
2022-04-13 10:50:00,168.81,169.13,168.76,169.12,10022.0,161.664,161.9704,161.6161,161.9609,10022.0
2022-04-13 10:55:00,169.17,169.27,169.1,169.27,6649.0,162.0087,162.1045,161.9417,162.1045,6649.0
2022-04-13 11:00:00,169.21,169.53,169.21,169.48,11628.0,162.047,162.3535,162.047,162.3056,11628.0
2022-04-13 11:05:00,169.37,169.41,169.21,169.25,20370.0,162.2003,162.2386,162.047,162.0854,20370.0
2022-04-13 11:10:00,169.22,169.53,169.19,169.5,5172.0,162.0566,162.3535,162.0279,162.3248,5172.0
2022-04-13 11:15:00,169.47,169.56,169.24,169.31,9575.0,162.296,162.3822,162.0758,162.1428,9575.0
2022-04-13 11:20:00,169.25,169.3,169.13,169.13,6550.0,162.0854,162.1332,161.9704,161.9704,6550.0
2022-04-13 11:25:00,169.11,169.4,169.09,169.38,16183.0,161.9513,162.229,161.9321,162.2099,16183.0
2022-04-13 11:30:00,169.41,169.48,169.3,169.31,11557.0,162.2386,162.3056,162.1332,162.1428,11557.0
2022-04-13 11:35:00,169.34,169.35,169.12,169.21,6904.0,162.1715,162.1811,161.9609,162.047,6904.0
2022-04-13 11:40:00,169.21,169.28,169.16,169.24,3251.0,162.047,162.1141,161.9992,162.0758,3251.0
2022-04-13 11:45:00,169.2,169.2,169.0,169.12,6768.0,162.0375,162.0375,161.8459,161.9609,6768.0
2022-04-13 11:50:00,169.05,169.05,168.85,168.93,5344.0,161.8938,161.8938,161.7023,161.7789,5344.0
2022-04-13 11:55:00,168.9,168.97,168.81,168.9,4549.0,161.7502,161.8172,161.664,161.7502,4549.0
2022-04-13 12:00:00,168.87,169.21,168.87,169.21,6141.0,161.7214,162.047,161.7214,162.047,6141.0
2022-04-13 12:05:00,169.24,169.39,169.23,169.31,3000.0,162.0758,162.2194,162.0662,162.1428,3000.0
2022-04-13 12:10:00,169.3,169.37,169.25,169.37,3326.0,162.1332,162.2003,162.0854,162.2003,3326.0
2022-04-13 12:15:00,169.33,169.41,169.28,169.39,5218.0,162.162,162.2386,162.1141,162.2194,5218.0
2022-04-13 12:20:00,169.35,169.6,169.35,169.53,5449.0,162.1811,162.4205,162.1811,162.3535,5449.0
2022-04-13 12:25:00,169.58,169.6,169.35,169.37,9547.0,162.4014,162.4205,162.1811,162.2003,9547.0
2022-04-13 12:30:00,169.36,169.4,169.16,169.28,23708.0,162.1907,162.229,161.9992,162.1141,23708.0
2022-04-13 12:35:00,169.33,169.39,169.31,169.37,20124.0,162.162,162.2194,162.1428,162.2003,20124.0
2022-04-13 12:40:00,169.36,169.57,169.36,169.5,7250.0,162.1907,162.3918,162.1907,162.3248,7250.0
2022-04-13 12:45:00,169.5,169.62,169.5,169.54,3122.0,162.3248,162.4397,162.3248,162.3631,3122.0
2022-04-13 12:50:00,169.59,169.64,169.53,169.6,6222.0,162.411,162.4588,162.3535,162.4205,6222.0
2022-04-13 12:55:00,169.62,169.62,169.5,169.51,6584.0,162.4397,162.4397,162.3248,162.3343,6584.0
2022-04-13 13:00:00,169.54,169.82,169.54,169.82,4193.0,162.3631,162.6312,162.3631,162.6312,4193.0
2022-04-13 13:05:00,169.8,169.87,169.76,169.76,5868.0,162.6121,162.6791,162.5738,162.5738,5868.0
2022-04-13 13:10:00,169.76,169.9,169.74,169.86,5138.0,162.5738,162.7078,162.5546,162.6695,5138.0
2022-04-13 13:15:00,169.85,169.93,169.85,169.89,14310.0,162.66,162.7366,162.66,162.6983,14310.0
2022-04-13 13:20:00,169.89,170.14,169.89,170.06,5001.0,162.6983,162.9377,162.6983,162.8611,5001.0
2022-04-13 13:25:00,170.06,170.06,169.69,169.69,14823.0,162.8611,162.8611,162.5067,162.5067,14823.0
2022-04-13 13:30:00,169.66,169.69,169.51,169.57,4181.0,162.478,162.5067,162.3343,162.3918,4181.0
2022-04-13 13:35:00,169.56,169.66,169.53,169.66,2860.0,162.3822,162.478,162.3535,162.478,2860.0
2022-04-13 13:40:00,169.65,169.91,169.61,169.76,25337.0,162.4684,162.7174,162.4301,162.5738,25337.0
2022-04-13 13:45:00,169.75,169.82,169.7,169.79,4335.0,162.5642,162.6312,162.5163,162.6025,4335.0
2022-04-13 13:50:00,169.78,169.81,169.68,169.71,3244.0,162.5929,162.6216,162.4972,162.5259,3244.0
2022-04-13 13:55:00,169.72,169.78,169.67,169.76,4139.0,162.5355,162.5929,162.4876,162.5738,4139.0
2022-04-13 14:00:00,169.76,169.8,169.71,169.75,3374.0,162.5738,162.6121,162.5259,162.5642,3374.0
2022-04-13 14:05:00,169.77,169.88,169.73,169.82,7288.0,162.5833,162.6887,162.545,162.6312,7288.0
2022-04-13 14:10:00,169.76,169.76,169.53,169.59,4948.0,162.5738,162.5738,162.3535,162.411,4948.0
2022-04-13 14:15:00,169.59,169.65,169.57,169.64,6464.0,162.411,162.4684,162.3918,162.4588,6464.0
2022-04-13 14:20:00,169.65,169.66,169.55,169.62,7971.0,162.4684,162.478,162.3727,162.4397,7971.0
2022-04-13 14:25:00,169.63,169.73,169.55,169.64,11675.0,162.4493,162.545,162.3727,162.4588,11675.0
2022-04-13 14:30:00,169.68,169.8,169.67,169.79,4267.0,162.4972,162.6121,162.4876,162.6025,4267.0
2022-04-13 14:35:00,169.82,169.92,169.82,169.83,4919.0,162.6312,162.727,162.6312,162.6408,4919.0
2022-04-13 14:40:00,169.8,169.96,169.8,169.92,3669.0,162.6121,162.7653,162.6121,162.727,3669.0
2022-04-13 14:45:00,169.92,169.96,169.87,169.94,4021.0,162.727,162.7653,162.6791,162.7461,4021.0
2022-04-13 14:50:00,169.94,169.98,169.85,169.85,3937.0,162.7461,162.7845,162.66,162.66,3937.0
2022-04-13 14:55:00,169.89,169.96,169.85,169.88,1840.0,162.6983,162.7653,162.66,162.6887,1840.0
2022-04-13 15:00:00,169.9,169.9,169.73,169.73,10304.0,162.7078,162.7078,162.545,162.545,10304.0
2022-04-13 15:05:00,169.79,169.83,169.71,169.75,9254.0,162.6025,162.6408,162.5259,162.5642,9254.0
2022-04-13 15:10:00,169.74,169.77,169.65,169.72,5010.0,162.5546,162.5833,162.4684,162.5355,5010.0
2022-04-13 15:15:00,169.74,169.83,169.72,169.74,10562.0,162.5546,162.6408,162.5355,162.5546,10562.0
2022-04-13 15:20:00,169.72,169.74,169.69,169.74,6070.0,162.5355,162.5546,162.5067,162.5546,6070.0
2022-04-13 15:25:00,169.72,169.72,169.62,169.63,4243.0,162.5355,162.5355,162.4397,162.4493,4243.0
2022-04-13 15:30:00,169.63,169.67,169.58,169.66,5973.0,162.4493,162.4876,162.4014,162.478,5973.0
2022-04-13 15:35:00,169.65,169.96,169.65,169.96,19785.0,162.4684,162.7653,162.4684,162.7653,19785.0
2022-04-13 15:40:00,169.97,170.06,169.97,170.01,6734.0,162.7749,162.8611,162.7749,162.8132,6734.0
2022-04-13 15:45:00,170.03,170.1,169.95,170.06,10024.0,162.8323,162.8994,162.7557,162.8611,10024.0
2022-04-13 15:50:00,170.06,170.06,169.73,169.85,35919.0,162.8611,162.8611,162.545,162.66,35919.0
2022-04-13 15:55:00,169.85,169.94,169.66,169.85,128127.0,162.66,162.7461,162.478,162.66,128127.0
2022-04-14 09:30:00,170.28,171.16,170.27,171.16,63240.0,163.0718,163.9145,163.0622,163.9145,63240.0
2022-04-14 09:35:00,171.03,171.21,170.21,170.5,11552.0,163.79,163.9624,163.0047,163.2824,11552.0
2022-04-14 09:40:00,170.56,170.71,170.31,170.71,5261.0,163.3399,163.4835,163.1005,163.4835,5261.0
2022-04-14 09:45:00,170.46,170.71,170.31,170.36,14024.0,163.2441,163.4835,163.1005,163.1484,14024.0
2022-04-14 09:50:00,170.26,170.43,170.15,170.37,23586.0,163.0526,163.2154,162.9473,163.1579,23586.0
2022-04-14 09:55:00,170.47,170.56,170.35,170.45,11249.0,163.2537,163.3399,163.1388,163.2346,11249.0
2022-04-14 10:00:00,170.42,170.76,170.33,170.64,10567.0,163.2058,163.5314,163.1196,163.4165,10567.0
2022-04-14 10:05:00,170.48,170.52,169.45,169.7,6456.0,163.2633,163.3016,162.2769,162.5163,6456.0
2022-04-14 10:10:00,169.71,169.83,169.4,169.83,6103.0,162.5259,162.6408,162.229,162.6408,6103.0
2022-04-14 10:15:00,169.82,169.99,169.74,169.75,5276.0,162.6312,162.794,162.5546,162.5642,5276.0
2022-04-14 10:20:00,169.71,170.15,169.68,170.1,22352.0,162.5259,162.9473,162.4972,162.8994,22352.0
2022-04-14 10:25:00,170.1,170.15,169.82,169.82,14040.0,162.8994,162.9473,162.6312,162.6312,14040.0
2022-04-14 10:30:00,169.98,170.18,169.87,169.87,4800.0,162.7845,162.976,162.6791,162.6791,4800.0
2022-04-14 10:35:00,169.78,170.22,169.75,169.97,24994.0,162.5929,163.0143,162.5642,162.7749,24994.0
2022-04-14 10:40:00,170.01,170.4,170.01,170.26,7401.0,162.8132,163.1867,162.8132,163.0526,7401.0
2022-04-14 10:45:00,170.46,170.76,170.46,170.63,3633.0,163.2441,163.5314,163.2441,163.4069,3633.0
2022-04-14 10:50:00,170.46,170.71,170.46,170.68,3614.0,163.2441,163.4835,163.2441,163.4548,3614.0
2022-04-14 10:55:00,170.69,170.79,170.63,170.67,5551.0,163.4644,163.5602,163.4069,163.4452,5551.0
2022-04-14 11:00:00,170.68,170.83,170.6,170.83,6880.0,163.4548,163.5985,163.3782,163.5985,6880.0
2022-04-14 11:05:00,170.78,170.85,170.74,170.79,8782.0,163.5506,163.6176,163.5123,163.5602,8782.0
2022-04-14 11:10:00,170.83,170.91,170.63,170.63,3511.0,163.5985,163.6751,163.4069,163.4069,3511.0
2022-04-14 11:15:00,170.66,170.81,170.43,170.43,5852.0,163.4357,163.5793,163.2154,163.2154,5852.0
2022-04-14 11:20:00,170.51,170.63,170.29,170.63,3126.0,163.292,163.4069,163.0813,163.4069,3126.0
2022-04-14 11:25:00,170.63,170.92,170.58,170.9,5865.0,163.4069,163.6847,163.3591,163.6655,5865.0
2022-04-14 11:30:00,170.87,170.97,170.81,170.81,7158.0,163.6368,163.7325,163.5793,163.5793,7158.0
2022-04-14 11:35:00,170.77,170.95,170.7,170.7,11702.0,163.541,163.7134,163.474,163.474,11702.0
2022-04-14 11:40:00,170.7,170.7,170.27,170.27,1955.0,163.474,163.474,163.0622,163.0622,1955.0
2022-04-14 11:45:00,170.26,170.34,170.06,170.28,2372.0,163.0526,163.1292,162.8611,163.0718,2372.0
2022-04-14 11:50:00,170.2,170.29,170.18,170.22,2474.0,162.9951,163.0813,162.976,163.0143,2474.0
2022-04-14 11:55:00,170.19,170.43,170.19,170.34,3138.0,162.9856,163.2154,162.9856,163.1292,3138.0
2022-04-14 12:00:00,170.31,170.4,170.15,170.15,4420.0,163.1005,163.1867,162.9473,162.9473,4420.0
2022-04-14 12:05:00,170.13,170.32,170.1,170.27,3227.0,162.9281,163.1101,162.8994,163.0622,3227.0
2022-04-14 12:10:00,170.27,170.43,170.27,170.4,4198.0,163.0622,163.2154,163.0622,163.1867,4198.0
2022-04-14 12:15:00,170.4,170.41,170.27,170.29,10863.0,163.1867,163.1962,163.0622,163.0813,10863.0
2022-04-14 12:20:00,170.3,170.33,170.14,170.23,20437.0,163.0909,163.1196,162.9377,163.0239,20437.0
2022-04-14 12:25:00,170.28,170.35,170.16,170.2,2883.0,163.0718,163.1388,162.9568,162.9951,2883.0
2022-04-14 12:30:00,170.22,170.23,170.16,170.17,8997.0,163.0143,163.0239,162.9568,162.9664,8997.0
2022-04-14 12:35:00,170.16,170.24,170.15,170.16,13817.0,162.9568,163.0334,162.9473,162.9568,13817.0
2022-04-14 12:40:00,170.16,170.26,170.1,170.16,31590.0,162.9568,163.0526,162.8994,162.9568,31590.0
2022-04-14 12:45:00,170.16,170.24,169.94,169.94,16778.0,162.9568,163.0334,162.7461,162.7461,16778.0
2022-04-14 12:50:00,169.94,169.94,169.82,169.82,2670.0,162.7461,162.7461,162.6312,162.6312,2670.0
2022-04-14 12:55:00,169.87,170.01,169.87,170.01,3251.0,162.6791,162.8132,162.6791,162.8132,3251.0
2022-04-14 13:00:00,169.97,170.1,169.93,170.09,7023.0,162.7749,162.8994,162.7366,162.8898,7023.0
2022-04-14 13:05:00,170.05,170.15,170.05,170.05,6896.0,162.8515,162.9473,162.8515,162.8515,6896.0
2022-04-14 13:10:00,170.12,170.26,170.11,170.13,3283.0,162.9185,163.0526,162.9089,162.9281,3283.0
2022-04-14 13:15:00,170.12,170.16,170.07,170.07,2113.0,162.9185,162.9568,162.8706,162.8706,2113.0
2022-04-14 13:20:00,170.1,170.13,170.05,170.09,3782.0,162.8994,162.9281,162.8515,162.8898,3782.0
2022-04-14 13:25:00,170.1,170.27,170.1,170.27,2648.0,162.8994,163.0622,162.8994,163.0622,2648.0
2022-04-14 13:30:00,170.27,170.36,170.25,170.25,53551.0,163.0622,163.1484,163.043,163.043,53551.0
2022-04-14 13:35:00,170.31,170.43,170.29,170.29,2805.0,163.1005,163.2154,163.0813,163.0813,2805.0
2022-04-14 13:40:00,170.28,170.42,170.28,170.42,2558.0,163.0718,163.2058,163.0718,163.2058,2558.0
2022-04-14 13:45:00,170.47,170.53,170.44,170.47,3567.0,163.2537,163.3112,163.225,163.2537,3567.0
2022-04-14 13:50:00,170.44,170.54,170.4,170.41,3524.0,163.225,163.3207,163.1867,163.1962,3524.0
2022-04-14 13:55:00,170.43,170.57,170.38,170.57,5003.0,163.2154,163.3495,163.1675,163.3495,5003.0
2022-04-14 14:00:00,170.57,170.74,170.5,170.67,4149.0,163.3495,163.5123,163.2824,163.4452,4149.0
2022-04-14 14:05:00,170.68,170.68,170.53,170.55,3805.0,163.4548,163.4548,163.3112,163.3303,3805.0
2022-04-14 14:10:00,170.57,170.69,170.54,170.67,3988.0,163.3495,163.4644,163.3207,163.4452,3988.0
2022-04-14 14:15:00,170.71,170.71,170.45,170.5,4588.0,163.4835,163.4835,163.2346,163.2824,4588.0
2022-04-14 14:20:00,170.45,170.48,170.24,170.24,13778.0,163.2346,163.2633,163.0334,163.0334,13778.0
2022-04-14 14:25:00,170.24,170.45,170.22,170.4,2917.0,163.0334,163.2346,163.0143,163.1867,2917.0
2022-04-14 14:30:00,170.4,170.53,170.32,170.32,3584.0,163.1867,163.3112,163.1101,163.1101,3584.0
2022-04-14 14:35:00,170.33,170.36,170.25,170.29,2473.0,163.1196,163.1484,163.043,163.0813,2473.0
2022-04-14 14:40:00,170.28,170.35,170.25,170.35,2621.0,163.0718,163.1388,163.043,163.1388,2621.0
2022-04-14 14:45:00,170.39,170.39,170.29,170.34,3696.0,163.1771,163.1771,163.0813,163.1292,3696.0
2022-04-14 14:50:00,170.29,170.34,170.05,170.05,4998.0,163.0813,163.1292,162.8515,162.8515,4998.0
2022-04-14 14:55:00,170.05,170.15,170.05,170.07,12865.0,162.8515,162.9473,162.8515,162.8706,12865.0
2022-04-14 15:00:00,170.06,170.17,169.96,170.08,6908.0,162.8611,162.9664,162.7653,162.8802,6908.0
2022-04-14 15:05:00,170.08,170.13,170.05,170.06,10525.0,162.8802,162.9281,162.8515,162.8611,10525.0
2022-04-14 15:10:00,170.07,170.13,170.05,170.12,16862.0,162.8706,162.9281,162.8515,162.9185,16862.0
2022-04-14 15:15:00,170.11,170.24,170.07,170.17,4105.0,162.9089,163.0334,162.8706,162.9664,4105.0
2022-04-14 15:20:00,170.23,170.24,170.05,170.11,5002.0,163.0239,163.0334,162.8515,162.9089,5002.0
2022-04-14 15:25:00,170.07,170.17,170.01,170.09,13921.0,162.8706,162.9664,162.8132,162.8898,13921.0
2022-04-14 15:30:00,170.1,170.1,170.01,170.05,58572.0,162.8994,162.8994,162.8132,162.8515,58572.0
2022-04-14 15:35:00,170.05,170.21,170.03,170.06,16254.0,162.8515,163.0047,162.8323,162.8611,16254.0
2022-04-14 15:40:00,170.07,170.2,170.05,170.2,16331.0,162.8706,162.9951,162.8515,162.9951,16331.0
2022-04-14 15:45:00,170.2,170.23,170.05,170.11,26852.0,162.9951,163.0239,162.8515,162.9089,26852.0
2022-04-14 15:50:00,170.07,170.09,169.83,169.9,44451.0,162.8706,162.8898,162.6408,162.7078,44451.0
2022-04-14 15:55:00,169.91,169.94,169.74,169.8,238087.0,162.7174,162.7461,162.5546,162.6121,238087.0
2022-04-18 09:30:00,169.42,170.09,169.31,169.97,16760.0,162.2482,162.8898,162.1428,162.7749,16760.0
2022-04-18 09:35:00,170.04,170.37,169.88,170.33,6842.0,162.8419,163.1579,162.6887,163.1196,6842.0
2022-04-18 09:40:00,170.31,170.89,170.18,170.63,25452.0,163.1005,163.6559,162.976,163.4069,25452.0
2022-04-18 09:45:00,170.52,170.56,170.17,170.34,6133.0,163.3016,163.3399,162.9664,163.1292,6133.0
2022-04-18 09:50:00,170.34,170.51,170.3,170.49,7845.0,163.1292,163.292,163.0909,163.2729,7845.0
2022-04-18 09:55:00,170.48,170.5,170.12,170.21,9707.0,163.2633,163.2824,162.9185,163.0047,9707.0
2022-04-18 10:00:00,170.07,170.39,170.01,170.03,3834.0,162.8706,163.1771,162.8132,162.8323,3834.0
2022-04-18 10:05:00,170.03,170.15,169.91,170.05,17443.0,162.8323,162.9473,162.7174,162.8515,17443.0
2022-04-18 10:10:00,170.07,170.41,169.96,170.34,4034.0,162.8706,163.1962,162.7653,163.1292,4034.0
2022-04-18 10:15:00,170.34,170.65,170.29,170.55,2340.0,163.1292,163.4261,163.0813,163.3303,2340.0
2022-04-18 10:20:00,170.53,170.78,170.53,170.78,1643.0,163.3112,163.5506,163.3112,163.5506,1643.0
2022-04-18 10:25:00,170.86,170.87,170.41,170.41,2639.0,163.6272,163.6368,163.1962,163.1962,2639.0
2022-04-18 10:30:00,170.39,170.44,170.23,170.42,3573.0,163.1771,163.225,163.0239,163.2058,3573.0
2022-04-18 10:35:00,170.47,170.62,170.36,170.4,4141.0,163.2537,163.3974,163.1484,163.1867,4141.0
2022-04-18 10:40:00,170.45,170.48,170.33,170.39,6686.0,163.2346,163.2633,163.1196,163.1771,6686.0
2022-04-18 10:45:00,170.37,170.39,170.16,170.25,6534.0,163.1579,163.1771,162.9568,163.043,6534.0
2022-04-18 10:50:00,170.26,170.26,170.06,170.06,30599.0,163.0526,163.0526,162.8611,162.8611,30599.0
2022-04-18 10:55:00,170.09,170.18,169.98,170.17,13893.0,162.8898,162.976,162.7845,162.9664,13893.0
2022-04-18 11:00:00,170.15,170.19,170.07,170.1,39450.0,162.9473,162.9856,162.8706,162.8994,39450.0
2022-04-18 11:05:00,170.08,170.12,169.95,169.97,2663.0,162.8802,162.9185,162.7557,162.7749,2663.0
2022-04-18 11:10:00,169.86,169.97,169.81,169.94,20883.0,162.6695,162.7749,162.6216,162.7461,20883.0
2022-04-18 11:15:00,169.9,169.94,169.79,169.86,8826.0,162.7078,162.7461,162.6025,162.6695,8826.0
2022-04-18 11:20:00,169.8,169.93,169.73,169.79,25054.0,162.6121,162.7366,162.545,162.6025,25054.0
2022-04-18 11:25:00,169.75,169.89,169.61,169.8,12239.0,162.5642,162.6983,162.4301,162.6121,12239.0
2022-04-18 11:30:00,169.82,169.99,169.8,169.85,11357.0,162.6312,162.794,162.6121,162.66,11357.0
2022-04-18 11:35:00,169.85,169.94,169.76,169.81,31431.0,162.66,162.7461,162.5738,162.6216,31431.0
2022-04-18 11:40:00,169.81,169.87,169.63,169.86,14429.0,162.6216,162.6791,162.4493,162.6695,14429.0
2022-04-18 11:45:00,169.79,170.01,169.79,169.96,17387.0,162.6025,162.8132,162.6025,162.7653,17387.0
2022-04-18 11:50:00,169.95,169.98,169.69,169.86,27140.0,162.7557,162.7845,162.5067,162.6695,27140.0
2022-04-18 11:55:00,169.87,170.06,169.87,170.05,5225.0,162.6791,162.8611,162.6791,162.8515,5225.0
2022-04-18 12:00:00,170.09,170.21,170.05,170.09,15265.0,162.8898,163.0047,162.8515,162.8898,15265.0
2022-04-18 12:05:00,170.07,170.07,169.95,169.95,17940.0,162.8706,162.8706,162.7557,162.7557,17940.0
2022-04-18 12:10:00,169.97,170.01,169.9,169.94,23793.0,162.7749,162.8132,162.7078,162.7461,23793.0
2022-04-18 12:15:00,169.97,170.0,169.86,169.97,28040.0,162.7749,162.8036,162.6695,162.7749,28040.0
2022-04-18 12:20:00,169.96,170.09,169.94,170.01,6456.0,162.7653,162.8898,162.7461,162.8132,6456.0
2022-04-18 12:25:00,169.99,170.1,169.96,170.1,1841.0,162.794,162.8994,162.7653,162.8994,1841.0
2022-04-18 12:30:00,170.09,170.09,169.9,169.9,1430.0,162.8898,162.8898,162.7078,162.7078,1430.0
2022-04-18 12:35:00,169.93,169.94,169.9,169.93,1105.0,162.7366,162.7461,162.7078,162.7366,1105.0
2022-04-18 12:40:00,169.85,170.05,169.79,169.99,9182.0,162.66,162.8515,162.6025,162.794,9182.0
2022-04-18 12:45:00,170.0,170.05,169.9,169.9,12395.0,162.8036,162.8515,162.7078,162.7078,12395.0
2022-04-18 12:50:00,169.94,170.03,169.94,170.01,4814.0,162.7461,162.8323,162.7461,162.8132,4814.0
2022-04-18 12:55:00,169.96,170.12,169.96,170.12,3200.0,162.7653,162.9185,162.7653,162.9185,3200.0
2022-04-18 13:00:00,170.06,170.08,169.97,170.01,3615.0,162.8611,162.8802,162.7749,162.8132,3615.0
2022-04-18 13:05:00,170.01,170.23,169.99,170.21,3019.0,162.8132,163.0239,162.794,163.0047,3019.0
2022-04-18 13:10:00,170.23,170.34,170.22,170.3,1657.0,163.0239,163.1292,163.0143,163.0909,1657.0
2022-04-18 13:15:00,170.25,170.25,170.08,170.08,2706.0,163.043,163.043,162.8802,162.8802,2706.0
2022-04-18 13:20:00,170.03,170.18,170.03,170.18,2180.0,162.8323,162.976,162.8323,162.976,2180.0
2022-04-18 13:25:00,170.2,170.3,170.13,170.3,3994.0,162.9951,163.0909,162.9281,163.0909,3994.0
2022-04-18 13:30:00,170.43,170.63,170.43,170.59,2696.0,163.2154,163.4069,163.2154,163.3686,2696.0
2022-04-18 13:35:00,170.6,170.74,170.59,170.64,3681.0,163.3782,163.5123,163.3686,163.4165,3681.0
2022-04-18 13:40:00,170.75,170.78,170.68,170.75,3487.0,163.5219,163.5506,163.4548,163.5219,3487.0
2022-04-18 13:45:00,170.75,170.76,170.63,170.69,5158.0,163.5219,163.5314,163.4069,163.4644,5158.0
2022-04-18 13:50:00,170.73,170.77,170.67,170.74,7647.0,163.5027,163.541,163.4452,163.5123,7647.0
2022-04-18 13:55:00,170.78,170.88,170.67,170.7,7485.0,163.5506,163.6464,163.4452,163.474,7485.0
2022-04-18 14:00:00,170.7,170.74,170.63,170.66,4834.0,163.474,163.5123,163.4069,163.4357,4834.0
2022-04-18 14:05:00,170.67,170.7,170.58,170.65,3341.0,163.4452,163.474,163.3591,163.4261,3341.0
2022-04-18 14:10:00,170.6,170.6,170.51,170.59,2621.0,163.3782,163.3782,163.292,163.3686,2621.0
2022-04-18 14:15:00,170.61,170.7,170.38,170.49,5242.0,163.3878,163.474,163.1675,163.2729,5242.0
2022-04-18 14:20:00,170.45,170.73,170.41,170.73,4525.0,163.2346,163.5027,163.1962,163.5027,4525.0
2022-04-18 14:25:00,170.79,170.79,170.45,170.47,4572.0,163.5602,163.5602,163.2346,163.2537,4572.0
2022-04-18 14:30:00,170.49,170.5,170.33,170.43,4015.0,163.2729,163.2824,163.1196,163.2154,4015.0
2022-04-18 14:35:00,170.45,170.49,170.27,170.28,9069.0,163.2346,163.2729,163.0622,163.0718,9069.0
2022-04-18 14:40:00,170.32,170.35,170.24,170.35,3947.0,163.1101,163.1388,163.0334,163.1388,3947.0
2022-04-18 14:45:00,170.35,170.36,170.27,170.31,8209.0,163.1388,163.1484,163.0622,163.1005,8209.0
2022-04-18 14:50:00,170.25,170.41,170.24,170.36,1908.0,163.043,163.1962,163.0334,163.1484,1908.0
2022-04-18 14:55:00,170.26,170.32,170.22,170.3,8187.0,163.0526,163.1101,163.0143,163.0909,8187.0
2022-04-18 15:00:00,170.3,170.31,170.16,170.21,18981.0,163.0909,163.1005,162.9568,163.0047,18981.0
2022-04-18 15:05:00,170.23,170.24,170.12,170.2,9089.0,163.0239,163.0334,162.9185,162.9951,9089.0
2022-04-18 15:10:00,170.2,170.24,170.14,170.18,31650.0,162.9951,163.0334,162.9377,162.976,31650.0
2022-04-18 15:15:00,170.2,170.24,169.95,170.01,8541.0,162.9951,163.0334,162.7557,162.8132,8541.0
2022-04-18 15:20:00,170.03,170.08,169.92,170.0,6036.0,162.8323,162.8802,162.727,162.8036,6036.0
2022-04-18 15:25:00,170.0,170.04,169.89,170.0,22498.0,162.8036,162.8419,162.6983,162.8036,22498.0
2022-04-18 15:30:00,170.0,170.04,169.96,170.04,41863.0,162.8036,162.8419,162.7653,162.8419,41863.0
2022-04-18 15:35:00,170.03,170.05,169.78,169.92,30436.0,162.8323,162.8515,162.5929,162.727,30436.0
2022-04-18 15:40:00,169.93,170.08,169.83,170.04,31510.0,162.7366,162.8802,162.6408,162.8419,31510.0
2022-04-18 15:45:00,170.03,170.1,169.81,169.95,49771.0,162.8323,162.8994,162.6216,162.7557,49771.0
2022-04-18 15:50:00,169.95,170.14,169.95,170.07,42276.0,162.7557,162.9377,162.7557,162.8706,42276.0
2022-04-18 15:55:00,170.07,170.51,170.06,170.5,82851.0,162.8706,163.292,162.8611,163.2824,82851.0
2022-04-19 09:30:00,170.43,171.23,170.4,171.16,31667.0,163.2154,163.9815,163.1867,163.9145,31667.0
2022-04-19 09:35:00,171.18,171.19,170.42,170.42,8850.0,163.9337,163.9432,163.2058,163.2058,8850.0
2022-04-19 09:40:00,170.45,171.0,170.26,170.96,4853.0,163.2346,163.7613,163.0526,163.723,4853.0
2022-04-19 09:45:00,170.86,171.01,170.8,170.91,5304.0,163.6272,163.7708,163.5697,163.6751,5304.0
2022-04-19 09:50:00,170.79,171.01,170.6,170.98,5799.0,163.5602,163.7708,163.3782,163.7421,5799.0
2022-04-19 09:55:00,171.03,171.04,170.72,170.97,6585.0,163.79,163.7996,163.4931,163.7325,6585.0
2022-04-19 10:00:00,171.19,171.44,171.16,171.28,7891.0,163.9432,164.1826,163.9145,164.0294,7891.0
2022-04-19 10:05:00,171.37,171.48,171.1,171.11,7655.0,164.1156,164.221,163.857,163.8666,7655.0
2022-04-19 10:10:00,171.09,171.18,170.93,170.93,5337.0,163.8475,163.9337,163.6942,163.6942,5337.0
2022-04-19 10:15:00,170.91,171.27,170.9,171.13,9778.0,163.6751,164.0198,163.6655,163.8858,9778.0
2022-04-19 10:20:00,171.09,171.28,171.05,171.28,7587.0,163.8475,164.0294,163.8092,164.0294,7587.0
2022-04-19 10:25:00,171.28,171.47,171.16,171.47,8734.0,164.0294,164.2114,163.9145,164.2114,8734.0
2022-04-19 10:30:00,171.5,171.53,171.26,171.27,16003.0,164.2401,164.2688,164.0103,164.0198,16003.0
2022-04-19 10:35:00,171.27,171.38,171.17,171.36,6350.0,164.0198,164.1252,163.9241,164.106,6350.0
2022-04-19 10:40:00,171.35,171.61,171.35,171.47,17268.0,164.0965,164.3455,164.0965,164.2114,17268.0
2022-04-19 10:45:00,171.5,171.71,171.49,171.61,15364.0,164.2401,164.4412,164.2305,164.3455,15364.0
2022-04-19 10:50:00,171.62,171.63,171.44,171.51,18582.0,164.355,164.3646,164.1826,164.2497,18582.0
2022-04-19 10:55:00,171.5,171.58,171.5,171.54,13166.0,164.2401,164.3167,164.2401,164.2784,13166.0
2022-04-19 11:00:00,171.57,171.59,171.39,171.57,22609.0,164.3071,164.3263,164.1348,164.3071,22609.0
2022-04-19 11:05:00,171.55,171.55,171.41,171.46,12069.0,164.288,164.288,164.1539,164.2018,12069.0
2022-04-19 11:10:00,171.44,171.45,171.22,171.28,10434.0,164.1826,164.1922,163.972,164.0294,10434.0
2022-04-19 11:15:00,171.11,171.28,170.97,170.97,6082.0,163.8666,164.0294,163.7325,163.7325,6082.0
2022-04-19 11:20:00,170.94,171.18,170.89,171.16,5182.0,163.7038,163.9337,163.6559,163.9145,5182.0
2022-04-19 11:25:00,171.14,171.19,171.05,171.19,4810.0,163.8953,163.9432,163.8092,163.9432,4810.0
2022-04-19 11:30:00,171.18,171.29,171.14,171.26,20023.0,163.9337,164.039,163.8953,164.0103,20023.0
2022-04-19 11:35:00,171.26,171.43,171.26,171.43,7297.0,164.0103,164.1731,164.0103,164.1731,7297.0
2022-04-19 11:40:00,171.4,171.44,171.38,171.4,2801.0,164.1443,164.1826,164.1252,164.1443,2801.0
2022-04-19 11:45:00,171.41,171.44,171.3,171.38,19106.0,164.1539,164.1826,164.0486,164.1252,19106.0
2022-04-19 11:50:00,171.42,171.52,171.36,171.42,8835.0,164.1635,164.2593,164.106,164.1635,8835.0
2022-04-19 11:55:00,171.4,171.41,171.2,171.2,7446.0,164.1443,164.1539,163.9528,163.9528,7446.0
2022-04-19 12:00:00,171.16,171.23,171.04,171.14,15658.0,163.9145,163.9815,163.7996,163.8953,15658.0
2022-04-19 12:05:00,171.11,171.29,171.1,171.27,6129.0,163.8666,164.039,163.857,164.0198,6129.0
2022-04-19 12:10:00,171.24,171.26,171.15,171.16,3600.0,163.9911,164.0103,163.9049,163.9145,3600.0
2022-04-19 12:15:00,171.13,171.25,171.11,171.14,6093.0,163.8858,164.0007,163.8666,163.8953,6093.0
2022-04-19 12:20:00,171.16,171.16,171.1,171.13,4083.0,163.9145,163.9145,163.857,163.8858,4083.0
2022-04-19 12:25:00,171.11,171.22,171.1,171.14,12590.0,163.8666,163.972,163.857,163.8953,12590.0
2022-04-19 12:30:00,171.16,171.2,171.13,171.15,2391.0,163.9145,163.9528,163.8858,163.9049,2391.0
2022-04-19 12:35:00,171.17,171.24,171.07,171.08,8362.0,163.9241,163.9911,163.8283,163.8379,8362.0
2022-04-19 12:40:00,171.1,171.11,170.96,171.08,4182.0,163.857,163.8666,163.723,163.8379,4182.0
2022-04-19 12:45:00,171.04,171.04,170.88,170.97,3356.0,163.7996,163.7996,163.6464,163.7325,3356.0
2022-04-19 12:50:00,170.92,171.05,170.92,171.05,8816.0,163.6847,163.8092,163.6847,163.8092,8816.0
2022-04-19 12:55:00,171.07,171.15,170.97,171.1,9387.0,163.8283,163.9049,163.7325,163.857,9387.0
2022-04-19 13:00:00,171.1,171.16,171.1,171.16,7338.0,163.857,163.9145,163.857,163.9145,7338.0
2022-04-19 13:05:00,171.16,171.17,171.1,171.11,7813.0,163.9145,163.9241,163.857,163.8666,7813.0
2022-04-19 13:10:00,171.11,171.14,171.07,171.13,12448.0,163.8666,163.8953,163.8283,163.8858,12448.0
2022-04-19 13:15:00,171.14,171.26,171.14,171.24,3283.0,163.8953,164.0103,163.8953,163.9911,3283.0
2022-04-19 13:20:00,171.28,171.3,171.1,171.1,8034.0,164.0294,164.0486,163.857,163.857,8034.0
2022-04-19 13:25:00,171.11,171.13,170.96,170.98,13556.0,163.8666,163.8858,163.723,163.7421,13556.0
2022-04-19 13:30:00,171.01,171.18,171.0,171.12,5537.0,163.7708,163.9337,163.7613,163.8762,5537.0
2022-04-19 13:35:00,171.12,171.12,171.0,171.07,7296.0,163.8762,163.8762,163.7613,163.8283,7296.0
2022-04-19 13:40:00,171.1,171.12,171.01,171.05,7896.0,163.857,163.8762,163.7708,163.8092,7896.0
2022-04-19 13:45:00,171.06,171.21,171.02,171.21,5333.0,163.8187,163.9624,163.7804,163.9624,5333.0
2022-04-19 13:50:00,171.21,171.36,171.21,171.35,3329.0,163.9624,164.106,163.9624,164.0965,3329.0
2022-04-19 13:55:00,171.36,171.39,171.31,171.37,4441.0,164.106,164.1348,164.0581,164.1156,4441.0
2022-04-19 14:00:00,171.34,171.42,171.31,171.33,5313.0,164.0869,164.1635,164.0581,164.0773,5313.0
2022-04-19 14:05:00,171.31,171.42,171.29,171.29,20635.0,164.0581,164.1635,164.039,164.039,20635.0
2022-04-19 14:10:00,171.27,171.27,171.07,171.07,6028.0,164.0198,164.0198,163.8283,163.8283,6028.0
2022-04-19 14:15:00,171.08,171.12,170.96,171.09,6817.0,163.8379,163.8762,163.723,163.8475,6817.0
2022-04-19 14:20:00,171.11,171.13,171.05,171.11,12237.0,163.8666,163.8858,163.8092,163.8666,12237.0
2022-04-19 14:25:00,171.11,171.27,171.1,171.23,11974.0,163.8666,164.0198,163.857,163.9815,11974.0
2022-04-19 14:30:00,171.25,171.32,171.19,171.2,6932.0,164.0007,164.0677,163.9432,163.9528,6932.0
2022-04-19 14:35:00,171.21,171.26,171.17,171.22,7089.0,163.9624,164.0103,163.9241,163.972,7089.0
2022-04-19 14:40:00,171.21,171.31,171.16,171.27,4699.0,163.9624,164.0581,163.9145,164.0198,4699.0
2022-04-19 14:45:00,171.25,171.29,171.23,171.24,3304.0,164.0007,164.039,163.9815,163.9911,3304.0
2022-04-19 14:50:00,171.28,171.32,171.2,171.23,7116.0,164.0294,164.0677,163.9528,163.9815,7116.0
2022-04-19 14:55:00,171.24,171.37,171.24,171.34,55834.0,163.9911,164.1156,163.9911,164.0869,55834.0
2022-04-19 15:00:00,171.36,171.38,171.3,171.38,4028.0,164.106,164.1252,164.0486,164.1252,4028.0
2022-04-19 15:05:00,171.38,171.54,171.32,171.47,6125.0,164.1252,164.2784,164.0677,164.2114,6125.0
2022-04-19 15:10:00,171.45,171.62,171.41,171.56,7413.0,164.1922,164.355,164.1539,164.2976,7413.0
2022-04-19 15:15:00,171.59,171.81,171.56,171.8,11509.0,164.3263,164.537,164.2976,164.5274,11509.0
2022-04-19 15:20:00,171.8,171.8,171.67,171.73,7050.0,164.5274,164.5274,164.4029,164.4604,7050.0
2022-04-19 15:25:00,171.74,171.75,171.65,171.66,35619.0,164.4699,164.4795,164.3838,164.3933,35619.0
2022-04-19 15:30:00,171.66,171.94,171.66,171.92,20664.0,164.3933,164.6615,164.3933,164.6423,20664.0
2022-04-19 15:35:00,171.89,172.13,171.88,172.09,14942.0,164.6136,164.8434,164.604,164.8051,14942.0
2022-04-19 15:40:00,172.07,172.11,171.96,171.98,15489.0,164.786,164.8243,164.6806,164.6998,15489.0
2022-04-19 15:45:00,171.98,172.15,171.92,172.05,19335.0,164.6998,164.8626,164.6423,164.7668,19335.0
2022-04-19 15:50:00,172.08,172.38,172.07,172.23,73657.0,164.7956,165.0829,164.786,164.9392,73657.0
2022-04-19 15:55:00,172.21,172.23,171.9,172.04,115295.0,164.9201,164.9392,164.6232,164.7572,115295.0
2022-04-20 09:30:00,173.03,173.9,173.03,173.67,37286.0,165.7053,166.5385,165.7053,166.3182,37286.0
2022-04-20 09:35:00,173.71,174.11,173.52,173.96,9266.0,166.3566,166.7396,166.1746,166.596,9266.0
2022-04-20 09:40:00,173.88,173.89,173.39,173.63,10402.0,166.5194,166.5289,166.0501,166.2799,10402.0
2022-04-20 09:45:00,173.59,173.59,173.21,173.39,7418.0,166.2416,166.2416,165.8777,166.0501,7418.0
2022-04-20 09:50:00,173.4,173.97,173.37,173.77,10230.0,166.0597,166.6055,166.0309,166.414,10230.0
2022-04-20 09:55:00,173.78,173.93,173.58,173.82,6478.0,166.4236,166.5672,166.2321,166.4619,6478.0
2022-04-20 10:00:00,173.83,174.25,173.41,173.52,29958.0,166.4715,166.8737,166.0693,166.1746,29958.0
2022-04-20 10:05:00,173.48,173.92,173.39,173.79,15725.0,166.1363,166.5577,166.0501,166.4332,15725.0
2022-04-20 10:10:00,173.81,173.84,173.23,173.33,9768.0,166.4523,166.4811,165.8969,165.9926,9768.0
2022-04-20 10:15:00,173.34,173.56,173.22,173.38,12504.0,166.0022,166.2129,165.8873,166.0405,12504.0
2022-04-20 10:20:00,173.33,173.92,173.33,173.66,10013.0,165.9926,166.5577,165.9926,166.3087,10013.0
2022-04-20 10:25:00,173.66,173.86,173.63,173.85,8027.0,166.3087,166.5002,166.2799,166.4906,8027.0
2022-04-20 10:30:00,173.83,173.85,173.51,173.85,16782.0,166.4715,166.4906,166.165,166.4906,16782.0
2022-04-20 10:35:00,173.84,173.97,173.79,173.91,17186.0,166.4811,166.6055,166.4332,166.5481,17186.0
2022-04-20 10:40:00,173.92,173.99,173.81,173.82,9856.0,166.5577,166.6247,166.4523,166.4619,9856.0
2022-04-20 10:45:00,173.81,173.83,173.63,173.8,13797.0,166.4523,166.4715,166.2799,166.4427,13797.0
2022-04-20 10:50:00,173.82,173.88,173.75,173.77,33215.0,166.4619,166.5194,166.3949,166.414,33215.0
2022-04-20 10:55:00,173.79,174.13,173.75,174.04,19193.0,166.4332,166.7588,166.3949,166.6726,19193.0
2022-04-20 11:00:00,174.0,174.0,173.48,173.61,8712.0,166.6343,166.6343,166.1363,166.2608,8712.0
2022-04-20 11:05:00,173.6,173.72,173.4,173.67,16690.0,166.2512,166.3661,166.0597,166.3182,16690.0
2022-04-20 11:10:00,173.67,174.06,173.61,174.06,13372.0,166.3182,166.6917,166.2608,166.6917,13372.0
2022-04-20 11:15:00,174.06,174.1,173.73,173.73,10065.0,166.6917,166.73,166.3757,166.3757,10065.0
2022-04-20 11:20:00,173.66,173.88,173.59,173.81,25285.0,166.3087,166.5194,166.2416,166.4523,25285.0
2022-04-20 11:25:00,173.81,173.82,173.52,173.77,12215.0,166.4523,166.4619,166.1746,166.414,12215.0
2022-04-20 11:30:00,173.74,173.9,173.74,173.83,8206.0,166.3853,166.5385,166.3853,166.4715,8206.0
2022-04-20 11:35:00,173.8,174.22,173.79,174.11,10214.0,166.4427,166.845,166.4332,166.7396,10214.0
2022-04-20 11:40:00,174.07,174.3,174.03,174.28,12293.0,166.7013,166.9216,166.663,166.9024,12293.0
2022-04-20 11:45:00,174.31,174.31,174.11,174.24,5678.0,166.9312,166.9312,166.7396,166.8641,5678.0
2022-04-20 11:50:00,174.24,174.44,174.24,174.41,10281.0,166.8641,167.0557,166.8641,167.0269,10281.0
2022-04-20 11:55:00,174.39,174.72,174.37,174.56,17151.0,167.0078,167.3238,166.9886,167.1706,17151.0
2022-04-20 12:00:00,174.57,174.71,174.47,174.7,12973.0,167.1801,167.3142,167.0844,167.3046,12973.0
2022-04-20 12:05:00,174.76,174.87,174.65,174.68,8552.0,167.3621,167.4674,167.2568,167.2855,8552.0
2022-04-20 12:10:00,174.72,174.72,174.51,174.59,2829.0,167.3238,167.3238,167.1227,167.1993,2829.0
2022-04-20 12:15:00,174.6,174.69,174.54,174.55,5390.0,167.2089,167.2951,167.1514,167.161,5390.0
2022-04-20 12:20:00,174.55,174.64,174.45,174.64,4713.0,167.161,167.2472,167.0652,167.2472,4713.0
2022-04-20 12:25:00,174.6,174.61,174.5,174.54,5484.0,167.2089,167.2185,167.1131,167.1514,5484.0
2022-04-20 12:30:00,174.52,174.69,174.52,174.61,8449.0,167.1323,167.2951,167.1323,167.2185,8449.0
2022-04-20 12:35:00,174.59,174.77,174.55,174.71,3009.0,167.1993,167.3717,167.161,167.3142,3009.0
2022-04-20 12:40:00,174.72,174.76,174.66,174.76,4762.0,167.3238,167.3621,167.2663,167.3621,4762.0
2022-04-20 12:45:00,174.75,174.93,174.74,174.9,4417.0,167.3525,167.5249,167.343,167.4962,4417.0
2022-04-20 12:50:00,174.93,175.03,174.88,174.88,18125.0,167.5249,167.6207,167.477,167.477,18125.0
2022-04-20 12:55:00,174.84,174.89,174.73,174.75,4126.0,167.4387,167.4866,167.3334,167.3525,4126.0
2022-04-20 13:00:00,174.78,174.86,174.7,174.77,16081.0,167.3813,167.4579,167.3046,167.3717,16081.0
2022-04-20 13:05:00,174.78,174.78,174.35,174.47,12472.0,167.3813,167.3813,166.9695,167.0844,12472.0
2022-04-20 13:10:00,174.45,174.73,174.45,174.7,4192.0,167.0652,167.3334,167.0652,167.3046,4192.0
2022-04-20 13:15:00,174.67,174.79,174.5,174.52,6332.0,167.2759,167.3908,167.1131,167.1323,6332.0
2022-04-20 13:20:00,174.41,174.5,174.37,174.37,7602.0,167.0269,167.1131,166.9886,166.9886,7602.0
2022-04-20 13:25:00,174.38,174.43,174.26,174.34,18224.0,166.9982,167.0461,166.8833,166.9599,18224.0
2022-04-20 13:30:00,174.31,174.33,174.14,174.15,9803.0,166.9312,166.9503,166.7684,166.7779,9803.0
2022-04-20 13:35:00,174.16,174.44,174.13,174.44,32477.0,166.7875,167.0557,166.7588,167.0557,32477.0
2022-04-20 13:40:00,174.43,174.77,174.43,174.77,8030.0,167.0461,167.3717,167.0461,167.3717,8030.0
2022-04-20 13:45:00,174.76,174.82,174.63,174.63,5490.0,167.3621,167.4196,167.2376,167.2376,5490.0
2022-04-20 13:50:00,174.61,174.71,174.55,174.65,5774.0,167.2185,167.3142,167.161,167.2568,5774.0
2022-04-20 13:55:00,174.65,174.67,174.61,174.66,9113.0,167.2568,167.2759,167.2185,167.2663,9113.0
2022-04-20 14:00:00,174.64,174.77,174.62,174.72,3384.0,167.2472,167.3717,167.228,167.3238,3384.0
2022-04-20 14:05:00,174.73,174.76,174.66,174.68,5851.0,167.3334,167.3621,167.2663,167.2855,5851.0
2022-04-20 14:10:00,174.68,174.76,174.66,174.68,3990.0,167.2855,167.3621,167.2663,167.2855,3990.0
2022-04-20 14:15:00,174.66,174.69,174.44,174.44,8492.0,167.2663,167.2951,167.0557,167.0557,8492.0
2022-04-20 14:20:00,174.4,174.58,174.35,174.47,8753.0,167.0173,167.1897,166.9695,167.0844,8753.0
2022-04-20 14:25:00,174.47,174.49,174.3,174.34,8927.0,167.0844,167.1035,166.9216,166.9599,8927.0
2022-04-20 14:30:00,174.34,174.34,174.15,174.3,9090.0,166.9599,166.9599,166.7779,166.9216,9090.0
2022-04-20 14:35:00,174.31,174.33,174.13,174.26,18986.0,166.9312,166.9503,166.7588,166.8833,18986.0
2022-04-20 14:40:00,174.26,174.3,174.11,174.25,13790.0,166.8833,166.9216,166.7396,166.8737,13790.0
2022-04-20 14:45:00,174.23,174.27,174.14,174.18,7063.0,166.8545,166.8928,166.7684,166.8067,7063.0
2022-04-20 14:50:00,174.19,174.19,173.89,174.05,36348.0,166.8162,166.8162,166.5289,166.6822,36348.0
2022-04-20 14:55:00,174.04,174.08,173.85,173.88,13140.0,166.6726,166.7109,166.4906,166.5194,13140.0
2022-04-20 15:00:00,173.92,174.16,173.91,174.11,22632.0,166.5577,166.7875,166.5481,166.7396,22632.0
2022-04-20 15:05:00,174.11,174.11,173.95,174.05,26880.0,166.7396,166.7396,166.5864,166.6822,26880.0
2022-04-20 15:10:00,174.07,174.19,173.95,174.05,68598.0,166.7013,166.8162,166.5864,166.6822,68598.0
2022-04-20 15:15:00,174.04,174.18,173.92,173.99,111263.0,166.6726,166.8067,166.5577,166.6247,111263.0
2022-04-20 15:20:00,173.99,174.43,173.98,174.34,43892.0,166.6247,167.0461,166.6151,166.9599,43892.0
2022-04-20 15:25:00,174.42,174.55,174.25,174.3,6332.0,167.0365,167.161,166.8737,166.9216,6332.0
2022-04-20 15:30:00,174.3,174.35,174.19,174.3,13525.0,166.9216,166.9695,166.8162,166.9216,13525.0
2022-04-20 15:35:00,174.33,174.45,174.23,174.38,13052.0,166.9503,167.0652,166.8545,166.9982,13052.0
2022-04-20 15:40:00,174.4,174.46,174.28,174.39,14338.0,167.0173,167.0748,166.9024,167.0078,14338.0
2022-04-20 15:45:00,174.43,174.69,174.39,174.56,11334.0,167.0461,167.2951,167.0078,167.1706,11334.0
2022-04-20 15:50:00,174.57,174.6,174.41,174.46,35853.0,167.1801,167.2089,167.0269,167.0748,35853.0
2022-04-20 15:55:00,174.48,174.6,174.29,174.43,89019.0,167.094,167.2089,166.912,167.0461,89019.0
2022-04-21 09:30:00,176.71,181.39,175.92,181.2,82224.0,169.2296,173.7114,168.473,173.5295,82224.0
2022-04-21 09:35:00,180.51,182.3,180.26,180.26,53866.0,172.8687,174.5829,172.6293,172.6293,53866.0
2022-04-21 09:40:00,180.26,180.37,178.84,180.05,29190.0,172.6293,172.7346,171.2694,172.4282,29190.0
2022-04-21 09:45:00,180.05,180.79,179.55,180.31,21448.0,172.4282,173.1368,171.9493,172.6772,21448.0
2022-04-21 09:50:00,180.47,180.81,179.67,179.8,41447.0,172.8304,173.156,172.0643,172.1888,41447.0
2022-04-21 09:55:00,180.03,181.22,179.93,180.96,47847.0,172.409,173.5486,172.3133,173.2996,47847.0
2022-04-21 10:00:00,180.93,182.26,180.79,181.38,57577.0,173.2709,174.5446,173.1368,173.7019,57577.0
2022-04-21 10:05:00,181.27,181.82,180.85,181.52,13714.0,173.5965,174.1232,173.1943,173.8359,13714.0
2022-04-21 10:10:00,181.47,182.61,181.46,182.55,29431.0,173.7881,174.8798,173.7785,174.8223,29431.0
2022-04-21 10:15:00,182.47,182.82,181.84,181.84,46162.0,174.7457,175.0809,174.1424,174.1424,46162.0
2022-04-21 10:20:00,181.88,182.27,181.71,182.09,16078.0,174.1807,174.5542,174.0179,174.3818,16078.0
2022-04-21 10:25:00,182.09,183.14,182.08,182.94,28113.0,174.3818,175.3874,174.3722,175.1958,28113.0
2022-04-21 10:30:00,182.94,183.0,182.15,182.27,52504.0,175.1958,175.2533,174.4393,174.5542,52504.0
2022-04-21 10:35:00,182.34,182.58,181.98,182.48,18725.0,174.6212,174.8511,174.2765,174.7553,18725.0
2022-04-21 10:40:00,182.39,182.9,182.2,182.68,18694.0,174.6691,175.1575,174.4872,174.9468,18694.0
2022-04-21 10:45:00,182.67,182.75,181.88,182.05,43135.0,174.9373,175.0139,174.1807,174.3435,43135.0
2022-04-21 10:50:00,182.05,182.18,181.55,181.85,29147.0,174.3435,174.468,173.8647,174.152,29147.0
2022-04-21 10:55:00,181.8,182.0,181.37,181.69,51330.0,174.1041,174.2956,173.6923,173.9987,51330.0
2022-04-21 11:00:00,181.76,182.04,181.3,182.04,26619.0,174.0658,174.3339,173.6253,174.3339,26619.0
2022-04-21 11:05:00,182.0,182.18,181.3,181.3,20921.0,174.2956,174.468,173.6253,173.6253,20921.0
2022-04-21 11:10:00,181.36,181.85,181.35,181.43,8053.0,173.6827,174.152,173.6731,173.7498,8053.0
2022-04-21 11:15:00,181.49,181.5,180.91,181.15,23671.0,173.8072,173.8168,173.2518,173.4816,23671.0
2022-04-21 11:20:00,181.13,181.5,180.96,181.29,29604.0,173.4625,173.8168,173.2996,173.6157,29604.0
2022-04-21 11:25:00,181.37,181.49,181.06,181.11,37142.0,173.6923,173.8072,173.3954,173.4433,37142.0
2022-04-21 11:30:00,181.1,181.15,180.71,180.96,41348.0,173.4337,173.4816,173.0602,173.2996,41348.0
2022-04-21 11:35:00,181.02,181.15,180.86,181.06,24481.0,173.3571,173.4816,173.2039,173.3954,24481.0
2022-04-21 11:40:00,181.06,181.1,180.95,181.03,15691.0,173.3954,173.4337,173.2901,173.3667,15691.0
2022-04-21 11:45:00,181.03,181.31,180.95,181.31,41475.0,173.3667,173.6348,173.2901,173.6348,41475.0
2022-04-21 11:50:00,181.32,181.34,181.04,181.07,7067.0,173.6444,173.6636,173.3763,173.405,7067.0
2022-04-21 11:55:00,181.03,181.07,180.6,180.68,34570.0,173.3667,173.405,172.9549,173.0315,34570.0
2022-04-21 12:00:00,180.66,180.93,180.54,180.83,25631.0,173.0123,173.2709,172.8974,173.1752,25631.0
2022-04-21 12:05:00,180.8,180.92,180.55,180.78,25261.0,173.1464,173.2613,172.907,173.1273,25261.0
2022-04-21 12:10:00,180.71,180.97,180.58,180.9,38449.0,173.0602,173.3092,172.9357,173.2422,38449.0
2022-04-21 12:15:00,180.85,181.03,180.83,180.88,83865.0,173.1943,173.3667,173.1752,173.223,83865.0
2022-04-21 12:20:00,180.86,180.86,180.23,180.34,7165.0,173.2039,173.2039,172.6006,172.7059,7165.0
2022-04-21 12:25:00,180.34,180.47,180.17,180.3,29817.0,172.7059,172.8304,172.5431,172.6676,29817.0
2022-04-21 12:30:00,180.3,180.8,180.3,180.8,4612.0,172.6676,173.1464,172.6676,173.1464,4612.0
2022-04-21 12:35:00,180.94,180.99,180.66,180.85,15200.0,173.2805,173.3284,173.0123,173.1943,15200.0
2022-04-21 12:40:00,180.88,181.21,180.88,181.15,9320.0,173.223,173.5391,173.223,173.4816,9320.0
2022-04-21 12:45:00,181.18,181.28,180.67,180.75,18353.0,173.5103,173.6061,173.0219,173.0985,18353.0
2022-04-21 12:50:00,180.72,180.78,180.14,180.28,15243.0,173.0698,173.1273,172.5144,172.6484,15243.0
2022-04-21 12:55:00,180.23,180.39,179.95,180.01,7512.0,172.6006,172.7538,172.3324,172.3899,7512.0
2022-04-21 13:00:00,180.02,180.31,180.01,180.16,20984.0,172.3994,172.6772,172.3899,172.5335,20984.0
2022-04-21 13:05:00,180.16,180.32,180.15,180.21,16170.0,172.5335,172.6867,172.5239,172.5814,16170.0
2022-04-21 13:10:00,180.22,180.43,180.18,180.34,9403.0,172.591,172.7921,172.5527,172.7059,9403.0
2022-04-21 13:15:00,180.3,180.35,180.14,180.17,16078.0,172.6676,172.7155,172.5144,172.5431,16078.0
2022-04-21 13:20:00,180.15,180.42,180.15,180.15,63034.0,172.5239,172.7825,172.5239,172.5239,63034.0
2022-04-21 13:25:00,180.17,180.26,180.04,180.19,12528.0,172.5431,172.6293,172.4186,172.5622,12528.0
2022-04-21 13:30:00,180.26,180.43,180.18,180.39,12402.0,172.6293,172.7921,172.5527,172.7538,12402.0
2022-04-21 13:35:00,180.41,180.7,180.34,180.67,20206.0,172.7729,173.0507,172.7059,173.0219,20206.0
2022-04-21 13:40:00,180.68,180.88,180.55,180.55,24450.0,173.0315,173.223,172.907,172.907,24450.0
2022-04-21 13:45:00,180.55,180.78,180.22,180.6,80618.0,172.907,173.1273,172.591,172.9549,80618.0
2022-04-21 13:50:00,180.55,180.65,180.49,180.55,20549.0,172.907,173.0028,172.8495,172.907,20549.0
2022-04-21 13:55:00,180.56,180.58,179.85,179.87,11874.0,172.9166,172.9357,172.2366,172.2558,11874.0
2022-04-21 14:00:00,179.75,179.85,179.48,179.75,18652.0,172.1409,172.2366,171.8823,172.1409,18652.0
2022-04-21 14:05:00,179.78,179.82,179.42,179.78,84412.0,172.1696,172.2079,171.8248,172.1696,84412.0
2022-04-21 14:10:00,179.75,179.84,179.69,179.75,26144.0,172.1409,172.2271,172.0834,172.1409,26144.0
2022-04-21 14:15:00,179.75,180.04,179.75,179.97,11637.0,172.1409,172.4186,172.1409,172.3516,11637.0
2022-04-21 14:20:00,179.98,180.07,179.22,179.22,74264.0,172.3611,172.4473,171.6333,171.6333,74264.0
2022-04-21 14:25:00,179.3,179.78,179.1,179.68,18326.0,171.7099,172.1696,171.5184,172.0738,18326.0
2022-04-21 14:30:00,179.69,180.1,179.52,180.1,24751.0,172.0834,172.4761,171.9206,172.4761,24751.0
2022-04-21 14:35:00,180.07,180.41,180.07,180.41,17478.0,172.4473,172.7729,172.4473,172.7729,17478.0
2022-04-21 14:40:00,180.42,180.48,180.17,180.17,20492.0,172.7825,172.84,172.5431,172.5431,20492.0
2022-04-21 14:45:00,180.2,180.24,180.03,180.12,23208.0,172.5718,172.6101,172.409,172.4952,23208.0
2022-04-21 14:50:00,180.13,180.26,179.97,180.26,20737.0,172.5048,172.6293,172.3516,172.6293,20737.0
2022-04-21 14:55:00,180.24,180.24,179.82,180.23,21782.0,172.6101,172.6101,172.2079,172.6006,21782.0
2022-04-21 15:00:00,180.2,180.2,180.15,180.15,46322.0,172.5718,172.5718,172.5239,172.5239,46322.0
2022-04-21 15:05:00,180.15,180.21,179.68,179.77,36467.0,172.5239,172.5814,172.0738,172.16,36467.0
2022-04-21 15:10:00,179.74,179.9,179.18,179.29,46186.0,172.1313,172.2845,171.595,171.7003,46186.0
2022-04-21 15:15:00,179.34,179.7,179.25,179.61,23960.0,171.7482,172.093,171.662,172.0068,23960.0
2022-04-21 15:20:00,179.62,179.97,179.55,179.9,23973.0,172.0164,172.3516,171.9493,172.2845,23973.0
2022-04-21 15:25:00,179.91,180.16,179.82,180.1,32883.0,172.2941,172.5335,172.2079,172.4761,32883.0
2022-04-21 15:30:00,180.06,180.06,179.61,179.63,41148.0,172.4377,172.4377,172.0068,172.0259,41148.0
2022-04-21 15:35:00,179.6,179.68,179.14,179.61,92726.0,171.9972,172.0738,171.5567,172.0068,92726.0
2022-04-21 15:40:00,179.6,179.72,179.27,179.38,76832.0,171.9972,172.1121,171.6812,171.7865,76832.0
2022-04-21 15:45:00,179.3,179.57,179.07,179.45,90011.0,171.7099,171.9685,171.4897,171.8536,90011.0
2022-04-21 15:50:00,179.45,179.65,179.05,179.3,99973.0,171.8536,172.0451,171.4705,171.7099,99973.0
2022-04-21 15:55:00,179.32,179.45,178.66,178.78,386150.0,171.7291,171.8536,171.097,171.2119,386150.0
2022-04-22 09:30:00,177.35,177.36,176.06,176.25,62950.0,169.8425,169.852,168.6071,168.789,62950.0
2022-04-22 09:35:00,176.09,176.35,174.99,175.6,18667.0,168.6358,168.8848,167.5824,168.1665,18667.0
2022-04-22 09:40:00,175.59,176.13,175.53,175.96,15918.0,168.157,168.6741,168.0995,168.5113,15918.0
2022-04-22 09:45:00,175.95,176.09,175.72,176.06,11972.0,168.5017,168.6358,168.2815,168.6071,11972.0
2022-04-22 09:50:00,176.05,176.2,175.47,175.61,9197.0,168.5975,168.7411,168.042,168.1761,9197.0
2022-04-22 09:55:00,175.6,175.6,175.13,175.2,10283.0,168.1665,168.1665,167.7164,167.7835,10283.0
2022-04-22 10:00:00,175.2,175.2,174.58,174.71,17879.0,167.7835,167.7835,167.1897,167.3142,17879.0
2022-04-22 10:05:00,174.74,175.36,174.7,174.93,11689.0,167.343,167.9367,167.3046,167.5249,11689.0
2022-04-22 10:10:00,174.91,175.01,174.27,174.66,16681.0,167.5058,167.6015,166.8928,167.2663,16681.0
2022-04-22 10:15:00,174.58,174.58,174.13,174.2,8458.0,167.1897,167.1897,166.7588,166.8258,8458.0
2022-04-22 10:20:00,174.13,174.21,173.75,173.86,8177.0,166.7588,166.8354,166.3949,166.5002,8177.0
2022-04-22 10:25:00,173.87,174.29,173.84,174.0,11106.0,166.5098,166.912,166.4811,166.6343,11106.0
2022-04-22 10:30:00,173.99,174.27,173.87,174.01,15803.0,166.6247,166.8928,166.5098,166.6439,15803.0
2022-04-22 10:35:00,174.05,174.08,173.3,173.4,9539.0,166.6822,166.7109,165.9639,166.0597,9539.0
2022-04-22 10:40:00,173.3,173.43,173.2,173.42,12535.0,165.9639,166.0884,165.8681,166.0788,12535.0
2022-04-22 10:45:00,173.46,173.49,173.21,173.22,15005.0,166.1171,166.1459,165.8777,165.8873,15005.0
2022-04-22 10:50:00,173.28,173.34,173.01,173.23,6167.0,165.9448,166.0022,165.6862,165.8969,6167.0
2022-04-22 10:55:00,173.22,173.61,173.15,173.28,9646.0,165.8873,166.2608,165.8203,165.9448,9646.0
2022-04-22 11:00:00,173.39,173.45,173.21,173.25,10109.0,166.0501,166.1076,165.8777,165.916,10109.0
2022-04-22 11:05:00,173.25,173.78,173.25,173.73,6850.0,165.916,166.4236,165.916,166.3757,6850.0
2022-04-22 11:10:00,173.74,173.75,173.34,173.39,7107.0,166.3853,166.3949,166.0022,166.0501,7107.0
2022-04-22 11:15:00,173.38,173.49,173.21,173.48,7283.0,166.0405,166.1459,165.8777,166.1363,7283.0
2022-04-22 11:20:00,173.47,173.63,173.45,173.53,6964.0,166.1267,166.2799,166.1076,166.1842,6964.0
2022-04-22 11:25:00,173.48,173.71,173.32,173.64,9623.0,166.1363,166.3566,165.9831,166.2895,9623.0
2022-04-22 11:30:00,173.66,173.77,173.55,173.63,11300.0,166.3087,166.414,166.2033,166.2799,11300.0
2022-04-22 11:35:00,173.58,173.96,173.58,173.9,9562.0,166.2321,166.596,166.2321,166.5385,9562.0
2022-04-22 11:40:00,173.88,173.88,172.98,173.02,15935.0,166.5194,166.5194,165.6575,165.6958,15935.0
2022-04-22 11:45:00,173.02,173.12,172.88,173.02,12609.0,165.6958,165.7915,165.5617,165.6958,12609.0
2022-04-22 11:50:00,172.98,173.01,172.54,172.58,3266.0,165.6575,165.6862,165.2361,165.2744,3266.0
2022-04-22 11:55:00,172.46,172.79,172.45,172.72,10693.0,165.1595,165.4755,165.1499,165.4085,10693.0
2022-04-22 12:00:00,172.73,172.73,172.42,172.45,8113.0,165.418,165.418,165.1212,165.1499,8113.0
2022-04-22 12:05:00,172.43,172.86,172.43,172.61,9558.0,165.1307,165.5425,165.1307,165.3031,9558.0
2022-04-22 12:10:00,172.65,172.74,172.49,172.6,7075.0,165.3414,165.4276,165.1882,165.2935,7075.0
2022-04-22 12:15:00,172.59,172.78,172.59,172.7,5018.0,165.284,165.4659,165.284,165.3893,5018.0
2022-04-22 12:20:00,172.69,172.86,172.63,172.68,6205.0,165.3797,165.5425,165.3223,165.3702,6205.0
2022-04-22 12:25:00,172.74,172.85,172.74,172.78,4326.0,165.4276,165.533,165.4276,165.4659,4326.0
2022-04-22 12:30:00,172.73,173.0,172.73,172.97,4881.0,165.418,165.6766,165.418,165.6479,4881.0
2022-04-22 12:35:00,172.99,173.17,172.98,173.06,4001.0,165.667,165.8394,165.6575,165.7341,4001.0
2022-04-22 12:40:00,173.06,173.09,172.98,173.02,4426.0,165.7341,165.7628,165.6575,165.6958,4426.0
2022-04-22 12:45:00,173.04,173.15,172.9,172.9,3712.0,165.7149,165.8203,165.5808,165.5808,3712.0
2022-04-22 12:50:00,172.93,172.95,172.52,172.55,3587.0,165.6096,165.6287,165.2169,165.2457,3587.0
2022-04-22 12:55:00,172.57,172.61,172.52,172.54,3057.0,165.2648,165.3031,165.2169,165.2361,3057.0
2022-04-22 13:00:00,172.55,172.56,172.22,172.23,4817.0,165.2457,165.2552,164.9296,164.9392,4817.0
2022-04-22 13:05:00,172.28,172.6,172.22,172.46,7987.0,164.9871,165.2935,164.9296,165.1595,7987.0
2022-04-22 13:10:00,172.45,172.54,172.33,172.41,7276.0,165.1499,165.2361,165.035,165.1116,7276.0
2022-04-22 13:15:00,172.41,172.44,172.35,172.4,4883.0,165.1116,165.1403,165.0541,165.102,4883.0
2022-04-22 13:20:00,172.37,172.37,172.06,172.19,4603.0,165.0733,165.0733,164.7764,164.9009,4603.0
2022-04-22 13:25:00,172.21,172.36,172.15,172.32,4551.0,164.9201,165.0637,164.8626,165.0254,4551.0
2022-04-22 13:30:00,172.28,172.33,172.24,172.28,3427.0,164.9871,165.035,164.9488,164.9871,3427.0
2022-04-22 13:35:00,172.26,172.27,172.01,172.23,6754.0,164.9679,164.9775,164.7285,164.9392,6754.0
2022-04-22 13:40:00,172.22,172.27,172.01,172.27,10199.0,164.9296,164.9775,164.7285,164.9775,10199.0
2022-04-22 13:45:00,172.21,172.39,172.17,172.39,6935.0,164.9201,165.0924,164.8817,165.0924,6935.0
2022-04-22 13:50:00,172.33,172.33,172.1,172.12,6383.0,165.035,165.035,164.8147,164.8339,6383.0
2022-04-22 13:55:00,172.11,172.26,172.11,172.18,8975.0,164.8243,164.9679,164.8243,164.8913,8975.0
2022-04-22 14:00:00,172.14,172.18,171.98,172.05,28587.0,164.853,164.8913,164.6998,164.7668,28587.0
2022-04-22 14:05:00,172.08,172.36,172.05,172.21,11936.0,164.7956,165.0637,164.7668,164.9201,11936.0
2022-04-22 14:10:00,172.19,172.51,172.19,172.33,34245.0,164.9009,165.2074,164.9009,165.035,34245.0
2022-04-22 14:15:00,172.26,172.76,172.23,172.7,10862.0,164.9679,165.4468,164.9392,165.3893,10862.0
2022-04-22 14:20:00,172.62,172.93,172.62,172.74,24461.0,165.3127,165.6096,165.3127,165.4276,24461.0
2022-04-22 14:25:00,172.71,172.74,172.42,172.49,20917.0,165.3989,165.4276,165.1212,165.1882,20917.0
2022-04-22 14:30:00,172.5,172.66,172.12,172.3,28102.0,165.1978,165.351,164.8339,165.0062,28102.0
2022-04-22 14:35:00,172.25,172.3,172.17,172.21,25381.0,164.9584,165.0062,164.8817,164.9201,25381.0
2022-04-22 14:40:00,172.25,172.35,172.18,172.27,8715.0,164.9584,165.0541,164.8913,164.9775,8715.0
2022-04-22 14:45:00,172.33,172.37,172.25,172.34,8455.0,165.035,165.0733,164.9584,165.0445,8455.0
2022-04-22 14:50:00,172.37,172.37,172.25,172.32,19706.0,165.0733,165.0733,164.9584,165.0254,19706.0
2022-04-22 14:55:00,172.32,172.32,171.84,172.15,18786.0,165.0254,165.0254,164.5657,164.8626,18786.0
2022-04-22 15:00:00,172.17,172.23,172.02,172.14,16413.0,164.8817,164.9392,164.7381,164.853,16413.0
2022-04-22 15:05:00,172.12,172.18,171.99,172.01,16142.0,164.8339,164.8913,164.7094,164.7285,16142.0
2022-04-22 15:10:00,172.02,172.43,171.82,172.41,16941.0,164.7381,165.1307,164.5466,165.1116,16941.0
2022-04-22 15:15:00,172.3,172.51,172.18,172.4,12354.0,165.0062,165.2074,164.8913,165.102,12354.0
2022-04-22 15:20:00,172.43,172.47,172.12,172.13,23061.0,165.1307,165.169,164.8339,164.8434,23061.0
2022-04-22 15:25:00,172.16,172.16,171.83,171.83,14948.0,164.8722,164.8722,164.5561,164.5561,14948.0
2022-04-22 15:30:00,171.89,172.43,171.89,172.39,17807.0,164.6136,165.1307,164.6136,165.0924,17807.0
2022-04-22 15:35:00,172.4,172.5,172.2,172.24,15034.0,165.102,165.1978,164.9105,164.9488,15034.0
2022-04-22 15:40:00,172.28,172.36,171.88,172.18,58738.0,164.9871,165.0637,164.604,164.8913,58738.0
2022-04-22 15:45:00,172.14,172.14,171.45,171.49,33148.0,164.853,164.853,164.1922,164.2305,33148.0
2022-04-22 15:50:00,171.42,171.61,170.99,171.31,150948.0,164.1635,164.3455,163.7517,164.0581,150948.0
2022-04-22 15:55:00,171.34,171.36,170.49,170.87,239907.0,164.0869,164.106,163.2729,163.6368,239907.0
2022-04-25 09:30:00,170.2,170.27,169.4,169.54,55059.0,162.9951,163.0622,162.229,162.3631,55059.0
2022-04-25 09:35:00,169.87,170.41,169.62,169.85,31349.0,162.6791,163.1962,162.4397,162.66,31349.0
2022-04-25 09:40:00,169.86,170.42,169.46,169.5,29089.0,162.6695,163.2058,162.2865,162.3248,29089.0
2022-04-25 09:45:00,169.51,169.82,169.17,169.82,15002.0,162.3343,162.6312,162.0087,162.6312,15002.0
2022-04-25 09:50:00,169.79,169.96,169.27,169.27,27101.0,162.6025,162.7653,162.1045,162.1045,27101.0
2022-04-25 09:55:00,169.18,169.31,168.69,168.69,40805.0,162.0183,162.1428,161.5491,161.5491,40805.0
2022-04-25 10:00:00,168.69,168.72,168.13,168.13,27871.0,161.5491,161.5778,161.0128,161.0128,27871.0
2022-04-25 10:05:00,168.13,168.89,168.05,168.66,44908.0,161.0128,161.7406,160.9362,161.5203,44908.0
2022-04-25 10:10:00,168.77,168.94,168.54,168.75,22527.0,161.6257,161.7885,161.4054,161.6065,22527.0
2022-04-25 10:15:00,168.86,169.14,168.86,169.11,11223.0,161.7119,161.98,161.7119,161.9513,11223.0
2022-04-25 10:20:00,169.14,169.41,168.9,169.4,14132.0,161.98,162.2386,161.7502,162.229,14132.0
2022-04-25 10:25:00,169.44,169.66,169.41,169.49,16174.0,162.2673,162.478,162.2386,162.3152,16174.0
2022-04-25 10:30:00,169.38,170.41,169.38,170.41,18589.0,162.2099,163.1962,162.2099,163.1962,18589.0
2022-04-25 10:35:00,170.43,170.66,170.03,170.03,16238.0,163.2154,163.4357,162.8323,162.8323,16238.0
2022-04-25 10:40:00,169.92,170.04,169.43,169.68,16149.0,162.727,162.8419,162.2577,162.4972,16149.0
2022-04-25 10:45:00,169.64,170.12,169.59,170.05,13823.0,162.4588,162.9185,162.411,162.8515,13823.0
2022-04-25 10:50:00,170.01,170.01,169.48,169.81,12874.0,162.8132,162.8132,162.3056,162.6216,12874.0
2022-04-25 10:55:00,169.84,169.95,169.27,169.27,12535.0,162.6504,162.7557,162.1045,162.1045,12535.0
2022-04-25 11:00:00,169.11,169.26,168.88,169.19,9289.0,161.9513,162.0949,161.731,162.0279,9289.0
2022-04-25 11:05:00,169.11,169.23,168.87,168.87,25975.0,161.9513,162.0662,161.7214,161.7214,25975.0
2022-04-25 11:10:00,168.87,169.19,168.61,169.01,8792.0,161.7214,162.0279,161.4724,161.8555,8792.0
2022-04-25 11:15:00,168.95,168.95,168.5,168.72,6426.0,161.7981,161.7981,161.3671,161.5778,6426.0
2022-04-25 11:20:00,168.67,168.86,168.63,168.73,6832.0,161.5299,161.7119,161.4916,161.5874,6832.0
2022-04-25 11:25:00,168.71,169.02,168.68,168.69,21599.0,161.5682,161.8651,161.5395,161.5491,21599.0
2022-04-25 11:30:00,168.69,168.8,168.49,168.61,15895.0,161.5491,161.6544,161.3575,161.4724,15895.0
2022-04-25 11:35:00,168.66,169.01,168.61,168.81,18923.0,161.5203,161.8555,161.4724,161.664,18923.0
2022-04-25 11:40:00,168.74,168.82,168.7,168.73,13826.0,161.5969,161.6736,161.5586,161.5874,13826.0
2022-04-25 11:45:00,168.7,168.71,168.21,168.25,18523.0,161.5586,161.5682,161.0894,161.1277,18523.0
2022-04-25 11:50:00,168.24,168.49,168.24,168.45,23617.0,161.1181,161.3575,161.1181,161.3192,23617.0
2022-04-25 11:55:00,168.48,168.59,168.45,168.55,11593.0,161.3479,161.4533,161.3192,161.415,11593.0
2022-04-25 12:00:00,168.57,168.6,168.38,168.39,33665.0,161.4341,161.4629,161.2522,161.2618,33665.0
2022-04-25 12:05:00,168.34,169.04,168.34,168.88,7771.0,161.2139,161.8842,161.2139,161.731,7771.0
2022-04-25 12:10:00,168.95,169.01,168.65,168.65,4129.0,161.7981,161.8555,161.5108,161.5108,4129.0
2022-04-25 12:15:00,168.62,168.75,168.1,168.2,9159.0,161.482,161.6065,160.984,161.0798,9159.0
2022-04-25 12:20:00,168.18,168.84,168.16,168.84,9288.0,161.0606,161.6927,161.0415,161.6927,9288.0
2022-04-25 12:25:00,168.87,169.01,168.71,168.81,9306.0,161.7214,161.8555,161.5682,161.664,9306.0
2022-04-25 12:30:00,168.83,169.24,168.77,169.15,14779.0,161.6831,162.0758,161.6257,161.9896,14779.0
2022-04-25 12:35:00,169.15,169.43,169.15,169.3,16355.0,161.9896,162.2577,161.9896,162.1332,16355.0
2022-04-25 12:40:00,169.3,169.34,169.1,169.25,35021.0,162.1332,162.1715,161.9417,162.0854,35021.0
2022-04-25 12:45:00,169.28,169.54,169.27,169.51,4785.0,162.1141,162.3631,162.1045,162.3343,4785.0
2022-04-25 12:50:00,169.6,169.7,169.44,169.49,7249.0,162.4205,162.5163,162.2673,162.3152,7249.0
2022-04-25 12:55:00,169.49,169.49,169.36,169.46,6978.0,162.3152,162.3152,162.1907,162.2865,6978.0
2022-04-25 13:00:00,169.54,169.54,169.25,169.31,10459.0,162.3631,162.3631,162.0854,162.1428,10459.0
2022-04-25 13:05:00,169.34,169.76,169.26,169.75,24873.0,162.1715,162.5738,162.0949,162.5642,24873.0
2022-04-25 13:10:00,169.8,170.3,169.74,170.28,9994.0,162.6121,163.0909,162.5546,163.0718,9994.0
2022-04-25 13:15:00,170.31,170.4,170.06,170.12,9678.0,163.1005,163.1867,162.8611,162.9185,9678.0
2022-04-25 13:20:00,170.15,170.21,170.02,170.08,6907.0,162.9473,163.0047,162.8228,162.8802,6907.0
2022-04-25 13:25:00,170.11,170.11,169.77,169.98,8383.0,162.9089,162.9089,162.5833,162.7845,8383.0
2022-04-25 13:30:00,170.0,170.18,170.0,170.15,11580.0,162.8036,162.976,162.8036,162.9473,11580.0
2022-04-25 13:35:00,170.12,170.22,170.06,170.16,13239.0,162.9185,163.0143,162.8611,162.9568,13239.0
2022-04-25 13:40:00,170.16,170.41,170.09,170.28,9640.0,162.9568,163.1962,162.8898,163.0718,9640.0
2022-04-25 13:45:00,170.32,170.38,170.12,170.38,8259.0,163.1101,163.1675,162.9185,163.1675,8259.0
2022-04-25 13:50:00,170.34,170.35,169.97,170.18,10312.0,163.1292,163.1388,162.7749,162.976,10312.0
2022-04-25 13:55:00,170.18,170.18,170.02,170.1,12187.0,162.976,162.976,162.8228,162.8994,12187.0
2022-04-25 14:00:00,170.13,170.16,169.56,169.56,31130.0,162.9281,162.9568,162.3822,162.3822,31130.0
2022-04-25 14:05:00,169.56,169.96,169.52,169.96,12455.0,162.3822,162.7653,162.3439,162.7653,12455.0
2022-04-25 14:10:00,170.0,170.0,169.75,169.93,6437.0,162.8036,162.8036,162.5642,162.7366,6437.0
2022-04-25 14:15:00,169.95,170.22,169.94,170.15,4405.0,162.7557,163.0143,162.7461,162.9473,4405.0
2022-04-25 14:20:00,170.11,170.3,170.06,170.23,4410.0,162.9089,163.0909,162.8611,163.0239,4410.0
2022-04-25 14:25:00,170.32,170.6,170.27,170.6,9346.0,163.1101,163.3782,163.0622,163.3782,9346.0
2022-04-25 14:30:00,170.6,170.68,170.53,170.66,4376.0,163.3782,163.4548,163.3112,163.4357,4376.0
2022-04-25 14:35:00,170.69,170.7,170.4,170.44,5908.0,163.4644,163.474,163.1867,163.225,5908.0
2022-04-25 14:40:00,170.43,170.59,170.31,170.45,7927.0,163.2154,163.3686,163.1005,163.2346,7927.0
2022-04-25 14:45:00,170.41,170.69,170.34,170.47,6099.0,163.1962,163.4644,163.1292,163.2537,6099.0
2022-04-25 14:50:00,170.52,170.73,170.5,170.73,9493.0,163.3016,163.5027,163.2824,163.5027,9493.0
2022-04-25 14:55:00,170.71,170.83,170.52,170.61,8811.0,163.4835,163.5985,163.3016,163.3878,8811.0
2022-04-25 15:00:00,170.55,170.68,170.38,170.39,23439.0,163.3303,163.4548,163.1675,163.1771,23439.0
2022-04-25 15:05:00,170.41,170.63,170.35,170.6,18927.0,163.1962,163.4069,163.1388,163.3782,18927.0
2022-04-25 15:10:00,170.66,170.9,170.65,170.86,7350.0,163.4357,163.6655,163.4261,163.6272,7350.0
2022-04-25 15:15:00,171.04,171.32,170.99,171.31,9114.0,163.7996,164.0677,163.7517,164.0581,9114.0
2022-04-25 15:20:00,171.31,171.77,171.3,171.77,9162.0,164.0581,164.4987,164.0486,164.4987,9162.0
2022-04-25 15:25:00,171.76,171.83,171.43,171.8,8761.0,164.4891,164.5561,164.1731,164.5274,8761.0
2022-04-25 15:30:00,171.8,171.82,171.62,171.7,19750.0,164.5274,164.5466,164.355,164.4316,19750.0
2022-04-25 15:35:00,171.69,171.88,171.64,171.76,29201.0,164.4221,164.604,164.3742,164.4891,29201.0
2022-04-25 15:40:00,171.76,171.81,171.47,171.72,18972.0,164.4891,164.537,164.2114,164.4508,18972.0
2022-04-25 15:45:00,171.76,171.85,171.48,171.5,25498.0,164.4891,164.5753,164.221,164.2401,25498.0
2022-04-25 15:50:00,171.52,171.77,171.27,171.72,25708.0,164.2593,164.4987,164.0198,164.4508,25708.0
2022-04-25 15:55:00,171.67,171.9,171.59,171.8,139724.0,164.4029,164.6232,164.3263,164.5274,139724.0
2022-04-26 09:30:00,171.38,171.38,170.57,170.9,45431.0,164.1252,164.1252,163.3495,163.6655,45431.0
2022-04-26 09:35:00,171.11,171.28,170.7,170.79,5895.0,163.8666,164.0294,163.474,163.5602,5895.0
2022-04-26 09:40:00,170.97,171.01,170.76,170.76,5390.0,163.7325,163.7708,163.5314,163.5314,5390.0
2022-04-26 09:45:00,170.74,170.81,170.21,170.21,13313.0,163.5123,163.5793,163.0047,163.0047,13313.0
2022-04-26 09:50:00,170.16,170.57,169.98,170.4,19419.0,162.9568,163.3495,162.7845,163.1867,19419.0
2022-04-26 09:55:00,170.43,170.48,170.01,170.2,17484.0,163.2154,163.2633,162.8132,162.9951,17484.0
2022-04-26 10:00:00,170.33,170.8,170.22,170.8,9843.0,163.1196,163.5697,163.0143,163.5697,9843.0
2022-04-26 10:05:00,170.8,171.53,170.8,171.53,10077.0,163.5697,164.2688,163.5697,164.2688,10077.0
2022-04-26 10:10:00,171.52,171.58,170.91,170.94,6656.0,164.2593,164.3167,163.6751,163.7038,6656.0
2022-04-26 10:15:00,170.88,170.91,170.18,170.35,23828.0,163.6464,163.6751,162.976,163.1388,23828.0
2022-04-26 10:20:00,170.39,170.44,169.99,170.07,27028.0,163.1771,163.225,162.794,162.8706,27028.0
2022-04-26 10:25:00,170.18,170.37,170.17,170.25,9484.0,162.976,163.1579,162.9664,163.043,9484.0
2022-04-26 10:30:00,170.32,170.45,170.03,170.11,33286.0,163.1101,163.2346,162.8323,162.9089,33286.0
2022-04-26 10:35:00,170.04,170.1,169.65,169.82,12720.0,162.8419,162.8994,162.4684,162.6312,12720.0
2022-04-26 10:40:00,169.82,169.89,169.63,169.85,6478.0,162.6312,162.6983,162.4493,162.66,6478.0
2022-04-26 10:45:00,169.93,170.12,169.75,169.95,7360.0,162.7366,162.9185,162.5642,162.7557,7360.0
2022-04-26 10:50:00,169.81,170.42,169.75,170.42,26101.0,162.6216,163.2058,162.5642,163.2058,26101.0
2022-04-26 10:55:00,170.32,170.61,170.3,170.52,10915.0,163.1101,163.3878,163.0909,163.3016,10915.0
2022-04-26 11:00:00,170.46,170.46,169.92,170.24,26425.0,163.2441,163.2441,162.727,163.0334,26425.0
2022-04-26 11:05:00,170.18,170.27,169.97,170.05,12225.0,162.976,163.0622,162.7749,162.8515,12225.0
2022-04-26 11:10:00,170.06,170.14,169.96,170.09,26555.0,162.8611,162.9377,162.7653,162.8898,26555.0
2022-04-26 11:15:00,170.1,170.18,169.82,169.86,10815.0,162.8994,162.976,162.6312,162.6695,10815.0
2022-04-26 11:20:00,169.8,170.3,169.8,170.21,10076.0,162.6121,163.0909,162.6121,163.0047,10076.0
2022-04-26 11:25:00,170.21,170.29,170.07,170.16,10185.0,163.0047,163.0813,162.8706,162.9568,10185.0
2022-04-26 11:30:00,170.17,170.24,169.84,169.98,6632.0,162.9664,163.0334,162.6504,162.7845,6632.0
2022-04-26 11:35:00,170.0,170.0,169.48,169.8,5330.0,162.8036,162.8036,162.3056,162.6121,5330.0
2022-04-26 11:40:00,169.79,169.97,169.7,169.94,20835.0,162.6025,162.7749,162.5163,162.7461,20835.0
2022-04-26 11:45:00,169.92,170.18,169.86,170.09,4131.0,162.727,162.976,162.6695,162.8898,4131.0
2022-04-26 11:50:00,170.06,170.26,169.98,170.13,5778.0,162.8611,163.0526,162.7845,162.9281,5778.0
2022-04-26 11:55:00,170.1,170.15,169.94,170.05,15665.0,162.8994,162.9473,162.7461,162.8515,15665.0
2022-04-26 12:00:00,170.07,170.08,169.7,169.83,8903.0,162.8706,162.8802,162.5163,162.6408,8903.0
2022-04-26 12:05:00,169.89,170.1,169.83,170.08,6530.0,162.6983,162.8994,162.6408,162.8802,6530.0
2022-04-26 12:10:00,170.04,170.07,169.89,170.07,3526.0,162.8419,162.8706,162.6983,162.8706,3526.0
2022-04-26 12:15:00,170.07,170.16,169.88,170.11,10852.0,162.8706,162.9568,162.6887,162.9089,10852.0
2022-04-26 12:20:00,170.16,170.24,170.08,170.13,7277.0,162.9568,163.0334,162.8802,162.9281,7277.0
2022-04-26 12:25:00,170.11,170.51,170.1,170.46,34215.0,162.9089,163.292,162.8994,163.2441,34215.0
2022-04-26 12:30:00,170.41,170.49,170.16,170.2,11313.0,163.1962,163.2729,162.9568,162.9951,11313.0
2022-04-26 12:35:00,170.19,170.22,169.83,169.91,4786.0,162.9856,163.0143,162.6408,162.7174,4786.0
2022-04-26 12:40:00,169.97,170.02,169.88,169.92,7123.0,162.7749,162.8228,162.6887,162.727,7123.0
2022-04-26 12:45:00,169.88,169.95,169.78,169.92,25551.0,162.6887,162.7557,162.5929,162.727,25551.0
2022-04-26 12:50:00,169.85,170.11,169.85,170.01,5233.0,162.66,162.9089,162.66,162.8132,5233.0
2022-04-26 12:55:00,169.96,170.38,169.93,170.38,3769.0,162.7653,163.1675,162.7366,163.1675,3769.0
2022-04-26 13:00:00,170.39,170.39,169.66,169.68,6853.0,163.1771,163.1771,162.478,162.4972,6853.0
2022-04-26 13:05:00,169.72,169.86,169.6,169.68,5372.0,162.5355,162.6695,162.4205,162.4972,5372.0
2022-04-26 13:10:00,169.66,169.96,169.66,169.75,8949.0,162.478,162.7653,162.478,162.5642,8949.0
2022-04-26 13:15:00,169.71,169.71,169.48,169.55,11768.0,162.5259,162.5259,162.3056,162.3727,11768.0
2022-04-26 13:20:00,169.55,169.64,169.35,169.39,27407.0,162.3727,162.4588,162.1811,162.2194,27407.0
2022-04-26 13:25:00,169.42,169.57,169.19,169.25,25304.0,162.2482,162.3918,162.0279,162.0854,25304.0
2022-04-26 13:30:00,169.25,169.34,169.06,169.19,12456.0,162.0854,162.1715,161.9034,162.0279,12456.0
2022-04-26 13:35:00,169.2,169.56,169.12,169.52,17557.0,162.0375,162.3822,161.9609,162.3439,17557.0
2022-04-26 13:40:00,169.52,169.93,169.52,169.76,12149.0,162.3439,162.7366,162.3439,162.5738,12149.0
2022-04-26 13:45:00,169.76,169.88,169.75,169.77,7500.0,162.5738,162.6887,162.5642,162.5833,7500.0
2022-04-26 13:50:00,169.77,169.98,169.73,169.78,30286.0,162.5833,162.7845,162.545,162.5929,30286.0
2022-04-26 13:55:00,169.75,169.85,169.63,169.76,7474.0,162.5642,162.66,162.4493,162.5738,7474.0
2022-04-26 14:00:00,169.71,169.83,169.6,169.73,11936.0,162.5259,162.6408,162.4205,162.545,11936.0
2022-04-26 14:05:00,169.73,169.83,169.64,169.78,9200.0,162.545,162.6408,162.4588,162.5929,9200.0
2022-04-26 14:10:00,169.78,170.13,169.75,170.13,10557.0,162.5929,162.9281,162.5642,162.9281,10557.0
2022-04-26 14:15:00,170.15,170.33,170.0,170.18,11070.0,162.9473,163.1196,162.8036,162.976,11070.0
2022-04-26 14:20:00,170.13,170.49,170.11,170.39,7395.0,162.9281,163.2729,162.9089,163.1771,7395.0
2022-04-26 14:25:00,170.4,170.4,170.06,170.17,6249.0,163.1867,163.1867,162.8611,162.9664,6249.0
2022-04-26 14:30:00,170.14,170.15,169.89,170.03,24299.0,162.9377,162.9473,162.6983,162.8323,24299.0
2022-04-26 14:35:00,170.11,170.28,170.07,170.07,3500.0,162.9089,163.0718,162.8706,162.8706,3500.0
2022-04-26 14:40:00,169.99,170.05,169.63,169.75,9362.0,162.794,162.8515,162.4493,162.5642,9362.0
2022-04-26 14:45:00,169.8,169.87,169.7,169.76,52161.0,162.6121,162.6791,162.5163,162.5738,52161.0
2022-04-26 14:50:00,169.76,170.05,169.75,169.9,20686.0,162.5738,162.8515,162.5642,162.7078,20686.0
2022-04-26 14:55:00,169.92,170.12,169.87,169.94,36424.0,162.727,162.9185,162.6791,162.7461,36424.0
2022-04-26 15:00:00,169.95,170.13,169.83,169.83,6752.0,162.7557,162.9281,162.6408,162.6408,6752.0
2022-04-26 15:05:00,169.76,169.79,169.51,169.73,17059.0,162.5738,162.6025,162.3343,162.545,17059.0
2022-04-26 15:10:00,169.75,169.79,169.65,169.71,19527.0,162.5642,162.6025,162.4684,162.5259,19527.0
2022-04-26 15:15:00,169.71,169.71,169.35,169.44,79287.0,162.5259,162.5259,162.1811,162.2673,79287.0
2022-04-26 15:20:00,169.47,169.55,169.31,169.45,13932.0,162.296,162.3727,162.1428,162.2769,13932.0
2022-04-26 15:25:00,169.49,169.52,169.22,169.34,12718.0,162.3152,162.3439,162.0566,162.1715,12718.0
2022-04-26 15:30:00,169.32,169.39,168.8,168.91,27219.0,162.1524,162.2194,161.6544,161.7597,27219.0
2022-04-26 15:35:00,168.91,169.07,168.82,169.07,16029.0,161.7597,161.913,161.6736,161.913,16029.0
2022-04-26 15:40:00,169.11,169.16,168.73,169.05,15392.0,161.9513,161.9992,161.5874,161.8938,15392.0
2022-04-26 15:45:00,169.07,169.15,168.71,168.85,26850.0,161.913,161.9896,161.5682,161.7023,26850.0
2022-04-26 15:50:00,168.8,169.04,168.62,168.79,36491.0,161.6544,161.8842,161.482,161.6448,36491.0
2022-04-26 15:55:00,168.69,168.83,168.32,168.32,98001.0,161.5491,161.6831,161.1947,161.1947,98001.0
2022-04-27 09:30:00,168.77,169.53,168.4,169.18,40357.0,161.6257,162.3535,161.2713,162.0183,40357.0
2022-04-27 09:35:00,169.06,169.15,168.34,168.78,11665.0,161.9034,161.9896,161.2139,161.6352,11665.0
2022-04-27 09:40:00,168.89,169.21,168.48,169.2,16118.0,161.7406,162.047,161.3479,162.0375,16118.0
2022-04-27 09:45:00,169.43,170.15,169.41,169.9,7860.0,162.2577,162.9473,162.2386,162.7078,7860.0
2022-04-27 09:50:00,169.83,170.29,169.74,169.74,9374.0,162.6408,163.0813,162.5546,162.5546,9374.0
2022-04-27 09:55:00,169.81,169.95,169.6,169.81,14756.0,162.6216,162.7557,162.4205,162.6216,14756.0
2022-04-27 10:00:00,170.06,170.14,169.51,169.64,5514.0,162.8611,162.9377,162.3343,162.4588,5514.0
2022-04-27 10:05:00,169.74,169.87,169.42,169.6,16200.0,162.5546,162.6791,162.2482,162.4205,16200.0
2022-04-27 10:10:00,169.65,169.65,168.65,168.65,6832.0,162.4684,162.4684,161.5108,161.5108,6832.0
2022-04-27 10:15:00,168.65,168.81,168.41,168.58,8118.0,161.5108,161.664,161.2809,161.4437,8118.0
2022-04-27 10:20:00,168.6,168.97,168.33,168.86,16564.0,161.4629,161.8172,161.2043,161.7119,16564.0
2022-04-27 10:25:00,168.77,169.11,168.77,168.81,9102.0,161.6257,161.9513,161.6257,161.664,9102.0
2022-04-27 10:30:00,168.75,168.76,168.28,168.64,17587.0,161.6065,161.6161,161.1564,161.5012,17587.0
2022-04-27 10:35:00,168.67,169.35,168.6,169.33,14302.0,161.5299,162.1811,161.4629,162.162,14302.0
2022-04-27 10:40:00,169.33,169.55,169.26,169.47,6677.0,162.162,162.3727,162.0949,162.296,6677.0
2022-04-27 10:45:00,169.47,169.91,169.43,169.91,14278.0,162.296,162.7174,162.2577,162.7174,14278.0
2022-04-27 10:50:00,169.9,169.94,169.78,169.82,9255.0,162.7078,162.7461,162.5929,162.6312,9255.0
2022-04-27 10:55:00,169.78,169.87,169.41,169.43,9243.0,162.5929,162.6791,162.2386,162.2577,9243.0
2022-04-27 11:00:00,169.42,169.83,169.21,169.29,11160.0,162.2482,162.6408,162.047,162.1237,11160.0
2022-04-27 11:05:00,169.23,169.39,168.98,169.27,10209.0,162.0662,162.2194,161.8268,162.1045,10209.0
2022-04-27 11:10:00,169.23,169.6,169.07,169.28,9961.0,162.0662,162.4205,161.913,162.1141,9961.0
2022-04-27 11:15:00,169.37,169.76,169.37,169.75,10819.0,162.2003,162.5738,162.2003,162.5642,10819.0
2022-04-27 11:20:00,169.66,170.19,169.61,170.01,14529.0,162.478,162.9856,162.4301,162.8132,14529.0
2022-04-27 11:25:00,170.0,170.13,169.72,170.13,8652.0,162.8036,162.9281,162.5355,162.9281,8652.0
2022-04-27 11:30:00,170.12,170.17,169.98,170.14,15621.0,162.9185,162.9664,162.7845,162.9377,15621.0
2022-04-27 11:35:00,170.25,170.25,170.03,170.03,6158.0,163.043,163.043,162.8323,162.8323,6158.0
2022-04-27 11:40:00,170.08,170.33,170.03,170.23,6443.0,162.8802,163.1196,162.8323,163.0239,6443.0
2022-04-27 11:45:00,170.12,170.31,170.05,170.17,8170.0,162.9185,163.1005,162.8515,162.9664,8170.0
2022-04-27 11:50:00,170.17,170.21,169.62,169.66,14896.0,162.9664,163.0047,162.4397,162.478,14896.0
2022-04-27 11:55:00,169.67,169.67,169.42,169.57,5911.0,162.4876,162.4876,162.2482,162.3918,5911.0
2022-04-27 12:00:00,169.56,169.62,169.21,169.44,7226.0,162.3822,162.4397,162.047,162.2673,7226.0
2022-04-27 12:05:00,169.48,169.66,169.47,169.62,4733.0,162.3056,162.478,162.296,162.4397,4733.0
2022-04-27 12:10:00,169.64,169.64,169.45,169.51,6191.0,162.4588,162.4588,162.2769,162.3343,6191.0
2022-04-27 12:15:00,169.5,169.59,169.4,169.44,4399.0,162.3248,162.411,162.229,162.2673,4399.0
2022-04-27 12:20:00,169.48,170.08,169.47,170.01,5812.0,162.3056,162.8802,162.296,162.8132,5812.0
2022-04-27 12:25:00,169.98,170.05,169.88,169.93,5248.0,162.7845,162.8515,162.6887,162.7366,5248.0
2022-04-27 12:30:00,170.06,170.29,170.04,170.11,7021.0,162.8611,163.0813,162.8419,162.9089,7021.0
2022-04-27 12:35:00,170.13,170.17,169.94,170.14,5274.0,162.9281,162.9664,162.7461,162.9377,5274.0
2022-04-27 12:40:00,170.08,170.65,170.08,170.56,6254.0,162.8802,163.4261,162.8802,163.3399,6254.0
2022-04-27 12:45:00,170.66,170.75,170.25,170.25,6915.0,163.4357,163.5219,163.043,163.043,6915.0
2022-04-27 12:50:00,170.36,170.37,170.22,170.32,3783.0,163.1484,163.1579,163.0143,163.1101,3783.0
2022-04-27 12:55:00,170.39,170.44,170.22,170.26,10745.0,163.1771,163.225,163.0143,163.0526,10745.0
2022-04-27 13:00:00,170.28,170.4,169.89,170.26,8117.0,163.0718,163.1867,162.6983,163.0526,8117.0
2022-04-27 13:05:00,170.39,170.4,169.96,169.96,95227.0,163.1771,163.1867,162.7653,162.7653,95227.0
2022-04-27 13:10:00,169.95,170.05,169.66,169.66,4611.0,162.7557,162.8515,162.478,162.478,4611.0
2022-04-27 13:15:00,169.7,169.75,169.53,169.72,3880.0,162.5163,162.5642,162.3535,162.5355,3880.0
2022-04-27 13:20:00,169.78,169.95,169.67,169.67,3968.0,162.5929,162.7557,162.4876,162.4876,3968.0
2022-04-27 13:25:00,169.69,169.81,169.4,169.76,5000.0,162.5067,162.6216,162.229,162.5738,5000.0
2022-04-27 13:30:00,169.86,170.09,169.82,169.93,7717.0,162.6695,162.8898,162.6312,162.7366,7717.0
2022-04-27 13:35:00,170.05,170.11,169.71,169.78,6712.0,162.8515,162.9089,162.5259,162.5929,6712.0
2022-04-27 13:40:00,169.85,169.93,169.65,169.78,7775.0,162.66,162.7366,162.4684,162.5929,7775.0
2022-04-27 13:45:00,169.74,169.95,169.58,169.8,5777.0,162.5546,162.7557,162.4014,162.6121,5777.0
2022-04-27 13:50:00,169.8,170.12,169.79,170.11,6449.0,162.6121,162.9185,162.6025,162.9089,6449.0
2022-04-27 13:55:00,170.1,170.1,169.84,170.04,7729.0,162.8994,162.8994,162.6504,162.8419,7729.0
2022-04-27 14:00:00,170.0,170.0,169.71,169.86,6474.0,162.8036,162.8036,162.5259,162.6695,6474.0
2022-04-27 14:05:00,169.84,170.1,169.83,169.93,10650.0,162.6504,162.8994,162.6408,162.7366,10650.0
2022-04-27 14:10:00,169.88,169.94,169.65,169.93,3607.0,162.6887,162.7461,162.4684,162.7366,3607.0
2022-04-27 14:15:00,169.87,169.87,169.54,169.57,4407.0,162.6791,162.6791,162.3631,162.3918,4407.0
2022-04-27 14:20:00,169.64,169.93,169.6,169.82,10114.0,162.4588,162.7366,162.4205,162.6312,10114.0
2022-04-27 14:25:00,169.77,169.78,169.56,169.65,7890.0,162.5833,162.5929,162.3822,162.4684,7890.0
2022-04-27 14:30:00,169.61,169.8,169.56,169.79,3997.0,162.4301,162.6121,162.3822,162.6025,3997.0
2022-04-27 14:35:00,169.72,169.82,169.38,169.65,4683.0,162.5355,162.6312,162.2099,162.4684,4683.0
2022-04-27 14:40:00,169.65,169.89,169.64,169.89,2882.0,162.4684,162.6983,162.4588,162.6983,2882.0
2022-04-27 14:45:00,169.88,169.88,169.68,169.68,5363.0,162.6887,162.6887,162.4972,162.4972,5363.0
2022-04-27 14:50:00,169.76,169.76,169.17,169.18,5459.0,162.5738,162.5738,162.0087,162.0183,5459.0
2022-04-27 14:55:00,169.13,169.17,168.63,168.7,31246.0,161.9704,162.0087,161.4916,161.5586,31246.0
2022-04-27 15:00:00,168.72,168.79,168.37,168.5,15759.0,161.5778,161.6448,161.2426,161.3671,15759.0
2022-04-27 15:05:00,168.46,168.71,168.43,168.43,6023.0,161.3288,161.5682,161.3001,161.3001,6023.0
2022-04-27 15:10:00,168.47,168.78,168.44,168.72,6144.0,161.3384,161.6352,161.3096,161.5778,6144.0
2022-04-27 15:15:00,168.73,168.8,168.49,168.58,7517.0,161.5874,161.6544,161.3575,161.4437,7517.0
2022-04-27 15:20:00,168.66,168.66,168.38,168.51,5793.0,161.5203,161.5203,161.2522,161.3767,5793.0
2022-04-27 15:25:00,168.52,168.79,168.52,168.73,9402.0,161.3863,161.6448,161.3863,161.5874,9402.0
2022-04-27 15:30:00,168.66,168.79,168.47,168.47,8398.0,161.5203,161.6448,161.3384,161.3384,8398.0
2022-04-27 15:35:00,168.44,168.55,168.13,168.18,8835.0,161.3096,161.415,161.0128,161.0606,8835.0
2022-04-27 15:40:00,168.23,168.69,168.19,168.54,15382.0,161.1085,161.5491,161.0702,161.4054,15382.0
2022-04-27 15:45:00,168.49,168.66,168.23,168.24,16621.0,161.3575,161.5203,161.1085,161.1181,16621.0
2022-04-27 15:50:00,168.22,168.32,167.91,168.29,26669.0,161.099,161.1947,160.8021,161.166,26669.0
2022-04-27 15:55:00,168.27,168.61,168.07,168.41,104735.0,161.1468,161.4724,160.9553,161.2809,104735.0
2022-04-28 09:30:00,169.92,170.33,168.89,169.01,32986.0,162.727,163.1196,161.7406,161.8555,32986.0
2022-04-28 09:35:00,169.08,169.15,167.81,167.81,18930.0,161.9225,161.9896,160.7063,160.7063,18930.0
2022-04-28 09:40:00,167.84,168.19,167.73,168.0,32098.0,160.735,161.0702,160.6297,160.8883,32098.0
2022-04-28 09:45:00,168.12,168.7,168.01,168.58,16210.0,161.0032,161.5586,160.8978,161.4437,16210.0
2022-04-28 09:50:00,168.54,168.75,168.26,168.75,60982.0,161.4054,161.6065,161.1373,161.6065,60982.0
2022-04-28 09:55:00,168.74,168.74,168.51,168.61,8998.0,161.5969,161.5969,161.3767,161.4724,8998.0
2022-04-28 10:00:00,168.63,168.89,168.04,168.04,8457.0,161.4916,161.7406,160.9266,160.9266,8457.0
2022-04-28 10:05:00,167.98,168.52,167.97,168.47,5913.0,160.8691,161.3863,160.8595,161.3384,5913.0
2022-04-28 10:10:00,168.43,168.88,168.42,168.82,12022.0,161.3001,161.731,161.2905,161.6736,12022.0
2022-04-28 10:15:00,168.74,168.93,168.59,168.8,4030.0,161.5969,161.7789,161.4533,161.6544,4030.0
2022-04-28 10:20:00,168.81,169.05,168.69,169.05,9755.0,161.664,161.8938,161.5491,161.8938,9755.0
2022-04-28 10:25:00,169.07,169.08,168.42,168.42,12027.0,161.913,161.9225,161.2905,161.2905,12027.0
2022-04-28 10:30:00,168.43,168.44,168.09,168.21,4954.0,161.3001,161.3096,160.9745,161.0894,4954.0
2022-04-28 10:35:00,168.33,168.37,168.16,168.34,7064.0,161.2043,161.2426,161.0415,161.2139,7064.0
2022-04-28 10:40:00,168.21,168.23,168.07,168.11,5277.0,161.0894,161.1085,160.9553,160.9936,5277.0
2022-04-28 10:45:00,168.18,168.26,168.07,168.12,5187.0,161.0606,161.1373,160.9553,161.0032,5187.0
2022-04-28 10:50:00,168.01,168.02,167.62,168.0,8908.0,160.8978,160.9074,160.5244,160.8883,8908.0
2022-04-28 10:55:00,167.9,168.3,167.88,168.09,10615.0,160.7925,161.1756,160.7733,160.9745,10615.0
2022-04-28 11:00:00,168.12,168.67,168.11,168.66,18148.0,161.0032,161.5299,160.9936,161.5203,18148.0
2022-04-28 11:05:00,168.72,169.15,168.7,169.04,15545.0,161.5778,161.9896,161.5586,161.8842,15545.0
2022-04-28 11:10:00,169.01,169.25,168.97,169.22,10547.0,161.8555,162.0854,161.8172,162.0566,10547.0
2022-04-28 11:15:00,169.2,169.34,169.02,169.34,20188.0,162.0375,162.1715,161.8651,162.1715,20188.0
2022-04-28 11:20:00,169.27,169.28,169.13,169.16,7884.0,162.1045,162.1141,161.9704,161.9992,7884.0
2022-04-28 11:25:00,169.17,169.32,169.08,169.24,10841.0,162.0087,162.1524,161.9225,162.0758,10841.0
2022-04-28 11:30:00,169.24,169.66,169.23,169.66,9353.0,162.0758,162.478,162.0662,162.478,9353.0
2022-04-28 11:35:00,169.67,169.73,169.36,169.36,8457.0,162.4876,162.545,162.1907,162.1907,8457.0
2022-04-28 11:40:00,169.34,169.54,169.21,169.47,6297.0,162.1715,162.3631,162.047,162.296,6297.0
2022-04-28 11:45:00,169.43,169.43,169.1,169.1,2798.0,162.2577,162.2577,161.9417,161.9417,2798.0
2022-04-28 11:50:00,169.15,169.47,169.14,169.38,5456.0,161.9896,162.296,161.98,162.2099,5456.0
2022-04-28 11:55:00,169.32,169.45,169.3,169.45,2135.0,162.1524,162.2769,162.1332,162.2769,2135.0
2022-04-28 12:00:00,169.43,169.43,169.23,169.25,6136.0,162.2577,162.2577,162.0662,162.0854,6136.0
2022-04-28 12:05:00,169.2,169.21,168.78,168.97,2684.0,162.0375,162.047,161.6352,161.8172,2684.0
2022-04-28 12:10:00,169.03,169.29,169.01,169.24,5171.0,161.8747,162.1237,161.8555,162.0758,5171.0
2022-04-28 12:15:00,169.34,169.5,169.29,169.41,6428.0,162.1715,162.3248,162.1237,162.2386,6428.0
2022-04-28 12:20:00,169.39,169.62,169.39,169.59,4465.0,162.2194,162.4397,162.2194,162.411,4465.0
2022-04-28 12:25:00,169.53,169.77,169.53,169.7,5351.0,162.3535,162.5833,162.3535,162.5163,5351.0
2022-04-28 12:30:00,169.71,169.79,169.64,169.77,5297.0,162.5259,162.6025,162.4588,162.5833,5297.0
2022-04-28 12:35:00,169.78,170.35,169.78,170.35,27309.0,162.5929,163.1388,162.5929,163.1388,27309.0
2022-04-28 12:40:00,170.35,170.66,170.34,170.56,7663.0,163.1388,163.4357,163.1292,163.3399,7663.0
2022-04-28 12:45:00,170.57,171.0,170.57,170.75,17034.0,163.3495,163.7613,163.3495,163.5219,17034.0
2022-04-28 12:50:00,170.71,170.82,170.52,170.67,7639.0,163.4835,163.5889,163.3016,163.4452,7639.0
2022-04-28 12:55:00,170.72,170.78,170.62,170.78,4507.0,163.4931,163.5506,163.3974,163.5506,4507.0
2022-04-28 13:00:00,170.78,170.87,170.64,170.82,11193.0,163.5506,163.6368,163.4165,163.5889,11193.0
2022-04-28 13:05:00,170.86,171.06,170.78,171.05,5981.0,163.6272,163.8187,163.5506,163.8092,5981.0
2022-04-28 13:10:00,171.02,171.53,170.97,171.53,9936.0,163.7804,164.2688,163.7325,164.2688,9936.0
2022-04-28 13:15:00,171.48,171.88,171.46,171.84,24311.0,164.221,164.604,164.2018,164.5657,24311.0
2022-04-28 13:20:00,171.81,171.87,171.63,171.81,21454.0,164.537,164.5944,164.3646,164.537,21454.0
2022-04-28 13:25:00,171.76,172.49,171.75,172.46,15573.0,164.4891,165.1882,164.4795,165.1595,15573.0
2022-04-28 13:30:00,172.45,172.48,171.71,171.81,17299.0,165.1499,165.1786,164.4412,164.537,17299.0
2022-04-28 13:35:00,171.81,171.97,171.65,171.79,21964.0,164.537,164.6902,164.3838,164.5178,21964.0
2022-04-28 13:40:00,171.88,171.88,171.36,171.55,11638.0,164.604,164.604,164.106,164.288,11638.0
2022-04-28 13:45:00,171.53,171.73,171.47,171.71,11659.0,164.2688,164.4604,164.2114,164.4412,11659.0
2022-04-28 13:50:00,171.67,171.7,171.25,171.4,9173.0,164.4029,164.4316,164.0007,164.1443,9173.0
2022-04-28 13:55:00,171.39,171.45,171.26,171.42,9721.0,164.1348,164.1922,164.0103,164.1635,9721.0
2022-04-28 14:00:00,171.46,171.55,171.32,171.45,6484.0,164.2018,164.288,164.0677,164.1922,6484.0
2022-04-28 14:05:00,171.44,171.58,171.37,171.53,7174.0,164.1826,164.3167,164.1156,164.2688,7174.0
2022-04-28 14:10:00,171.57,171.81,171.51,171.56,9361.0,164.3071,164.537,164.2497,164.2976,9361.0
2022-04-28 14:15:00,171.56,171.57,171.26,171.44,12652.0,164.2976,164.3071,164.0103,164.1826,12652.0
2022-04-28 14:20:00,171.48,171.67,171.46,171.66,10541.0,164.221,164.4029,164.2018,164.3933,10541.0
2022-04-28 14:25:00,171.6,171.62,171.45,171.57,8443.0,164.3359,164.355,164.1922,164.3071,8443.0
2022-04-28 14:30:00,171.6,171.69,171.33,171.33,5611.0,164.3359,164.4221,164.0773,164.0773,5611.0
2022-04-28 14:35:00,171.38,171.55,171.32,171.5,6319.0,164.1252,164.288,164.0677,164.2401,6319.0
2022-04-28 14:40:00,171.47,172.02,171.4,171.93,15962.0,164.2114,164.7381,164.1443,164.6519,15962.0
2022-04-28 14:45:00,171.94,172.01,171.88,171.98,5077.0,164.6615,164.7285,164.604,164.6998,5077.0
2022-04-28 14:50:00,171.97,172.13,171.9,171.9,9641.0,164.6902,164.8434,164.6232,164.6232,9641.0
2022-04-28 14:55:00,171.84,171.97,171.82,171.84,7817.0,164.5657,164.6902,164.5466,164.5657,7817.0
2022-04-28 15:00:00,171.89,172.1,171.86,172.02,7401.0,164.6136,164.8147,164.5849,164.7381,7401.0
2022-04-28 15:05:00,172.03,172.15,172.03,172.1,7190.0,164.7477,164.8626,164.7477,164.8147,7190.0
2022-04-28 15:10:00,172.06,172.06,171.78,171.94,11810.0,164.7764,164.7764,164.5083,164.6615,11810.0
2022-04-28 15:15:00,171.97,172.26,171.91,172.2,10651.0,164.6902,164.9679,164.6328,164.9105,10651.0
2022-04-28 15:20:00,172.16,172.33,172.16,172.28,6516.0,164.8722,165.035,164.8722,164.9871,6516.0
2022-04-28 15:25:00,172.27,172.32,171.95,171.95,10377.0,164.9775,165.0254,164.6711,164.6711,10377.0
2022-04-28 15:30:00,172.0,172.09,171.95,172.09,14286.0,164.7189,164.8051,164.6711,164.8051,14286.0
2022-04-28 15:35:00,172.09,172.29,171.99,172.09,27655.0,164.8051,164.9967,164.7094,164.8051,27655.0
2022-04-28 15:40:00,172.04,172.28,172.0,172.03,20142.0,164.7572,164.9871,164.7189,164.7477,20142.0
2022-04-28 15:45:00,172.05,172.25,171.79,171.89,24110.0,164.7668,164.9584,164.5178,164.6136,24110.0
2022-04-28 15:50:00,171.84,171.85,171.51,171.72,27581.0,164.5657,164.5753,164.2497,164.4508,27581.0
2022-04-28 15:55:00,171.69,171.79,171.46,171.72,102678.0,164.4221,164.5178,164.2018,164.4508,102678.0
2022-04-29 09:30:00,170.38,170.44,169.3,169.58,27679.0,163.1675,163.225,162.1332,162.4014,27679.0
2022-04-29 09:35:00,169.58,169.87,169.11,169.67,12657.0,162.4014,162.6791,161.9513,162.4876,12657.0
2022-04-29 09:40:00,169.72,169.92,169.08,169.16,17210.0,162.5355,162.727,161.9225,161.9992,17210.0
2022-04-29 09:45:00,169.26,169.67,168.85,168.86,14924.0,162.0949,162.4876,161.7023,161.7119,14924.0
2022-04-29 09:50:00,168.84,169.01,168.59,168.81,24576.0,161.6927,161.8555,161.4533,161.664,24576.0
2022-04-29 09:55:00,168.82,169.75,168.63,169.59,32300.0,161.6736,162.5642,161.4916,162.411,32300.0
2022-04-29 10:00:00,169.59,169.68,169.32,169.38,7578.0,162.411,162.4972,162.1524,162.2099,7578.0
2022-04-29 10:05:00,169.41,169.55,169.05,169.14,9239.0,162.2386,162.3727,161.8938,161.98,9239.0
2022-04-29 10:10:00,169.14,169.25,168.7,169.01,11763.0,161.98,162.0854,161.5586,161.8555,11763.0
2022-04-29 10:15:00,169.05,169.37,168.74,168.78,15192.0,161.8938,162.2003,161.5969,161.6352,15192.0
2022-04-29 10:20:00,168.79,168.86,168.04,168.43,18005.0,161.6448,161.7119,160.9266,161.3001,18005.0
2022-04-29 10:25:00,168.44,168.62,168.02,168.22,9636.0,161.3096,161.482,160.9074,161.099,9636.0
2022-04-29 10:30:00,168.22,168.22,167.89,167.91,6455.0,161.099,161.099,160.7829,160.8021,6455.0
2022-04-29 10:35:00,167.85,168.11,167.59,168.08,10816.0,160.7446,160.9936,160.4956,160.9649,10816.0
2022-04-29 10:40:00,168.14,168.25,167.74,168.09,8690.0,161.0223,161.1277,160.6393,160.9745,8690.0
2022-04-29 10:45:00,168.08,168.17,167.65,167.79,9755.0,160.9649,161.0511,160.5531,160.6872,9755.0
2022-04-29 10:50:00,167.75,167.86,167.38,167.68,14383.0,160.6489,160.7542,160.2945,160.5818,14383.0
2022-04-29 10:55:00,167.77,167.87,167.63,167.75,11359.0,160.668,160.7638,160.5339,160.6489,11359.0
2022-04-29 11:00:00,167.7,167.76,167.14,167.26,29445.0,160.601,160.6584,160.0647,160.1796,29445.0
2022-04-29 11:05:00,167.22,167.46,167.17,167.19,9297.0,160.1413,160.3711,160.0934,160.1126,9297.0
2022-04-29 11:10:00,167.22,167.26,166.8,166.97,19243.0,160.1413,160.1796,159.7391,159.9019,19243.0
2022-04-29 11:15:00,166.82,166.84,166.51,166.84,28110.0,159.7582,159.7774,159.4613,159.7774,28110.0
2022-04-29 11:20:00,166.85,166.85,166.56,166.69,15940.0,159.7869,159.7869,159.5092,159.6337,15940.0
2022-04-29 11:25:00,166.61,166.76,166.37,166.63,33422.0,159.5571,159.7008,159.3273,159.5763,33422.0
2022-04-29 11:30:00,166.58,167.27,166.58,167.08,36639.0,159.5284,160.1892,159.5284,160.0072,36639.0
2022-04-29 11:35:00,167.11,167.25,166.85,166.89,17124.0,160.0359,160.17,159.7869,159.8253,17124.0
2022-04-29 11:40:00,166.79,167.19,166.73,167.11,8845.0,159.7295,160.1126,159.672,160.0359,8845.0
2022-04-29 11:45:00,167.14,167.38,167.03,167.03,8804.0,160.0647,160.2945,159.9593,159.9593,8804.0
2022-04-29 11:50:00,166.99,167.02,166.67,166.77,13920.0,159.921,159.9498,159.6146,159.7103,13920.0
2022-04-29 11:55:00,166.7,166.84,166.51,166.73,16648.0,159.6433,159.7774,159.4613,159.672,16648.0
2022-04-29 12:00:00,166.7,166.78,166.47,166.51,14338.0,159.6433,159.7199,159.423,159.4613,14338.0
2022-04-29 12:05:00,166.41,166.5,166.3,166.37,6902.0,159.3656,159.4518,159.2602,159.3273,6902.0
2022-04-29 12:10:00,166.34,166.52,166.26,166.52,13139.0,159.2985,159.4709,159.2219,159.4709,13139.0
2022-04-29 12:15:00,166.47,166.47,166.03,166.06,6732.0,159.423,159.423,159.0017,159.0304,6732.0
2022-04-29 12:20:00,166.1,166.14,165.72,165.89,11580.0,159.0687,159.107,158.7048,158.8676,11580.0
2022-04-29 12:25:00,165.86,166.21,165.85,166.21,11338.0,158.8389,159.174,158.8293,159.174,11338.0
2022-04-29 12:30:00,166.26,166.28,165.99,165.99,11726.0,159.2219,159.2411,158.9634,158.9634,11726.0
2022-04-29 12:35:00,165.98,166.06,165.85,166.06,8204.0,158.9538,159.0304,158.8293,159.0304,8204.0
2022-04-29 12:40:00,166.01,166.03,165.74,165.82,8387.0,158.9825,159.0017,158.7239,158.8006,8387.0
2022-04-29 12:45:00,165.87,165.95,165.65,165.68,9969.0,158.8484,158.925,158.6377,158.6665,9969.0
2022-04-29 12:50:00,165.64,165.68,165.39,165.44,6403.0,158.6282,158.6665,158.3888,158.4366,6403.0
2022-04-29 12:55:00,165.44,165.69,165.43,165.59,10459.0,158.4366,158.6761,158.4271,158.5803,10459.0
2022-04-29 13:00:00,165.56,165.7,165.54,165.62,12997.0,158.5516,158.6856,158.5324,158.609,12997.0
2022-04-29 13:05:00,165.64,165.64,165.1,165.1,11451.0,158.6282,158.6282,158.111,158.111,11451.0
2022-04-29 13:10:00,165.09,165.23,165.06,165.21,13511.0,158.1015,158.2355,158.0727,158.2164,13511.0
2022-04-29 13:15:00,165.23,165.37,165.21,165.3,7376.0,158.2355,158.3696,158.2164,158.3026,7376.0
2022-04-29 13:20:00,165.27,165.54,165.22,165.5,13298.0,158.2738,158.5324,158.226,158.4941,13298.0
2022-04-29 13:25:00,165.47,165.75,165.47,165.48,10220.0,158.4654,158.7335,158.4654,158.4749,10220.0
2022-04-29 13:30:00,165.44,165.57,165.4,165.47,11681.0,158.4366,158.5611,158.3983,158.4654,11681.0
2022-04-29 13:35:00,165.45,165.8,165.45,165.6,15308.0,158.4462,158.7814,158.4462,158.5899,15308.0
2022-04-29 13:40:00,165.53,165.55,165.02,165.14,10759.0,158.5228,158.542,158.0344,158.1493,10759.0
2022-04-29 13:45:00,165.1,165.13,164.88,164.88,11815.0,158.111,158.1398,157.9003,157.9003,11815.0
2022-04-29 13:50:00,164.91,165.04,164.84,164.9,14738.0,157.9291,158.0536,157.862,157.9195,14738.0
2022-04-29 13:55:00,164.88,164.98,164.73,164.77,17360.0,157.9003,157.9961,157.7567,157.795,17360.0
2022-04-29 14:00:00,164.74,164.86,164.57,164.67,12182.0,157.7663,157.8812,157.6035,157.6992,12182.0
2022-04-29 14:05:00,164.67,164.68,164.35,164.46,9152.0,157.6992,157.7088,157.3928,157.4981,9152.0
2022-04-29 14:10:00,164.46,164.64,164.38,164.4,11428.0,157.4981,157.6705,157.4215,157.4407,11428.0
2022-04-29 14:15:00,164.43,164.79,164.35,164.35,12349.0,157.4694,157.8142,157.3928,157.3928,12349.0
2022-04-29 14:20:00,164.35,164.35,164.16,164.2,14779.0,157.3928,157.3928,157.2108,157.2491,14779.0
2022-04-29 14:25:00,164.23,164.31,164.09,164.29,11186.0,157.2779,157.3545,157.1438,157.3353,11186.0
2022-04-29 14:30:00,164.23,164.42,164.09,164.41,17730.0,157.2779,157.4598,157.1438,157.4502,17730.0
2022-04-29 14:35:00,164.41,164.47,164.12,164.14,10024.0,157.4502,157.5077,157.1725,157.1917,10024.0
2022-04-29 14:40:00,164.14,164.2,163.95,163.98,8183.0,157.1917,157.2491,157.0097,157.0384,8183.0
2022-04-29 14:45:00,163.9,163.95,163.63,163.66,10815.0,156.9618,157.0097,156.7033,156.732,10815.0
2022-04-29 14:50:00,163.62,163.64,163.31,163.33,12134.0,156.6937,156.7128,156.3968,156.416,12134.0
2022-04-29 14:55:00,163.3,163.7,163.24,163.62,16595.0,156.3872,156.7703,156.3298,156.6937,16595.0
2022-04-29 15:00:00,163.59,163.6,163.28,163.52,14405.0,156.665,156.6745,156.3681,156.5979,14405.0
2022-04-29 15:05:00,163.5,163.5,162.88,162.88,26821.0,156.5788,156.5788,155.985,155.985,26821.0
2022-04-29 15:10:00,162.9,163.04,162.75,162.82,13988.0,156.0042,156.1382,155.8605,155.9275,13988.0
2022-04-29 15:15:00,162.83,162.98,162.7,162.92,16264.0,155.9371,156.0808,155.8126,156.0233,16264.0
2022-04-29 15:20:00,162.92,162.92,162.59,162.75,20208.0,156.0233,156.0233,155.7073,155.8605,20208.0
2022-04-29 15:25:00,162.7,162.88,162.57,162.59,13833.0,155.8126,155.985,155.6881,155.7073,13833.0
2022-04-29 15:30:00,162.58,163.06,162.5,162.96,28888.0,155.6977,156.1574,155.6211,156.0616,28888.0
2022-04-29 15:35:00,162.9,163.2,162.79,163.02,27413.0,156.0042,156.2915,155.8988,156.1191,27413.0
2022-04-29 15:40:00,163.06,163.2,162.77,162.8,19812.0,156.1574,156.2915,155.8797,155.9084,19812.0
2022-04-29 15:45:00,162.81,162.85,162.23,162.3,40020.0,155.918,155.9563,155.3625,155.4296,40020.0
2022-04-29 15:50:00,162.26,162.26,161.57,161.66,73088.0,155.3913,155.3913,154.7305,154.8167,73088.0
2022-04-29 15:55:00,161.63,161.81,161.17,161.81,214291.0,154.7879,154.9603,154.3474,154.9603,214291.0
2022-05-02 09:30:00,162.91,163.44,161.86,162.16,34018.0,156.0137,156.5213,155.0082,155.2955,34018.0
2022-05-02 09:35:00,162.25,162.37,161.15,161.48,14841.0,155.3817,155.4966,154.3282,154.6443,14841.0
2022-05-02 09:40:00,161.59,162.34,161.05,161.92,13829.0,154.7496,155.4679,154.2325,155.0656,13829.0
2022-05-02 09:45:00,161.6,161.84,161.06,161.5,12535.0,154.7592,154.989,154.2421,154.6634,12535.0
2022-05-02 09:50:00,161.46,161.53,160.9,161.01,15149.0,154.6251,154.6922,154.0888,154.1942,15149.0
2022-05-02 09:55:00,160.97,161.65,160.68,161.42,11225.0,154.1559,154.8071,153.8781,154.5868,11225.0
2022-05-02 10:00:00,161.47,161.95,161.11,161.94,8602.0,154.6347,155.0944,154.2899,155.0848,8602.0
2022-05-02 10:05:00,162.02,162.02,161.03,161.33,11554.0,155.1614,155.1614,154.2133,154.5006,11554.0
2022-05-02 10:10:00,161.39,161.8,161.03,161.8,13064.0,154.5581,154.9507,154.2133,154.9507,13064.0
2022-05-02 10:15:00,161.72,162.11,161.19,162.11,13961.0,154.8741,155.2476,154.3665,155.2476,13961.0
2022-05-02 10:20:00,162.18,162.58,161.8,162.5,8650.0,155.3146,155.6977,154.9507,155.6211,8650.0
2022-05-02 10:25:00,162.57,163.13,162.57,162.69,7426.0,155.6881,156.2244,155.6881,155.803,7426.0
2022-05-02 10:30:00,162.71,163.07,162.51,162.52,10846.0,155.8222,156.167,155.6307,155.6402,10846.0
2022-05-02 10:35:00,162.5,162.51,162.06,162.18,12675.0,155.6211,155.6307,155.1997,155.3146,12675.0
2022-05-02 10:40:00,162.22,162.27,161.62,161.64,17690.0,155.3529,155.4008,154.7783,154.7975,17690.0
2022-05-02 10:45:00,161.59,161.62,161.36,161.48,12336.0,154.7496,154.7783,154.5294,154.6443,12336.0
2022-05-02 10:50:00,161.47,161.62,160.88,160.97,12728.0,154.6347,154.7783,154.0697,154.1559,12728.0
2022-05-02 10:55:00,160.93,161.25,160.53,160.53,17097.0,154.1176,154.424,153.7345,153.7345,17097.0
2022-05-02 11:00:00,160.64,160.76,159.8,159.84,14652.0,153.8398,153.9547,153.0354,153.0737,14652.0
2022-05-02 11:05:00,159.9,160.06,159.65,159.65,8415.0,153.1312,153.2844,152.8917,152.8917,8415.0
2022-05-02 11:10:00,159.64,159.64,159.24,159.51,14774.0,152.8822,152.8822,152.4991,152.7577,14774.0
2022-05-02 11:15:00,159.53,159.57,158.94,159.16,11158.0,152.7768,152.8151,152.2118,152.4225,11158.0
2022-05-02 11:20:00,159.12,159.2,159.0,159.01,16415.0,152.3842,152.4608,152.2693,152.2788,16415.0
2022-05-02 11:25:00,159.02,159.17,158.75,158.99,12486.0,152.2884,152.4321,152.0298,152.2597,12486.0
2022-05-02 11:30:00,158.96,158.96,158.55,158.73,8855.0,152.2309,152.2309,151.8383,152.0107,8855.0
2022-05-02 11:35:00,158.76,159.16,158.65,158.65,14190.0,152.0394,152.4225,151.9341,151.9341,14190.0
2022-05-02 11:40:00,158.82,158.87,158.5,158.72,10925.0,152.0969,152.1448,151.7904,152.0011,10925.0
2022-05-02 11:45:00,158.68,159.21,158.67,158.87,15126.0,151.9628,152.4704,151.9532,152.1448,15126.0
2022-05-02 11:50:00,158.82,158.96,158.66,158.83,41412.0,152.0969,152.2309,151.9436,152.1065,41412.0
2022-05-02 11:55:00,158.82,159.02,158.64,159.0,10405.0,152.0969,152.2884,151.9245,152.2693,10405.0
2022-05-02 12:00:00,158.95,159.22,158.31,158.31,9114.0,152.2214,152.4799,151.6085,151.6085,9114.0
2022-05-02 12:05:00,158.2,158.37,158.13,158.3,5404.0,151.5031,151.6659,151.4361,151.5989,5404.0
2022-05-02 12:10:00,158.26,158.35,158.12,158.22,5851.0,151.5606,151.6468,151.4265,151.5223,5851.0
2022-05-02 12:15:00,158.25,158.82,158.17,158.82,7661.0,151.551,152.0969,151.4744,152.0969,7661.0
2022-05-02 12:20:00,158.87,159.06,158.76,158.79,6600.0,152.1448,152.3267,152.0394,152.0681,6600.0
2022-05-02 12:25:00,158.78,158.78,158.33,158.47,6640.0,152.0586,152.0586,151.6276,151.7617,6640.0
2022-05-02 12:30:00,158.56,158.71,158.42,158.63,5915.0,151.8479,151.9915,151.7138,151.9149,5915.0
2022-05-02 12:35:00,158.73,158.81,158.22,158.22,9181.0,152.0107,152.0873,151.5223,151.5223,9181.0
2022-05-02 12:40:00,158.27,158.42,158.25,158.34,9854.0,151.5702,151.7138,151.551,151.6372,9854.0
2022-05-02 12:45:00,158.33,158.71,158.33,158.61,10262.0,151.6276,151.9915,151.6276,151.8958,10262.0
2022-05-02 12:50:00,158.59,158.59,158.07,158.17,8054.0,151.8766,151.8766,151.3786,151.4744,8054.0
2022-05-02 12:55:00,158.09,158.44,157.97,158.0,7364.0,151.3978,151.733,151.2829,151.3116,7364.0
2022-05-02 13:00:00,158.06,158.26,157.42,157.54,11160.0,151.369,151.5606,150.7561,150.8711,11160.0
2022-05-02 13:05:00,157.5,158.07,157.44,157.98,19938.0,150.8328,151.3786,150.7753,151.2924,19938.0
2022-05-02 13:10:00,157.97,158.19,157.8,158.05,11390.0,151.2829,151.4935,151.1201,151.3595,11390.0
2022-05-02 13:15:00,158.05,158.15,157.88,158.09,11557.0,151.3595,151.4552,151.1967,151.3978,11557.0
2022-05-02 13:20:00,157.95,158.01,157.49,157.49,8966.0,151.2637,151.3212,150.8232,150.8232,8966.0
2022-05-02 13:25:00,157.52,157.58,157.18,157.34,19347.0,150.8519,150.9094,150.5263,150.6795,19347.0
2022-05-02 13:30:00,157.39,157.53,156.97,157.06,13709.0,150.7274,150.8615,150.3252,150.4114,13709.0
2022-05-02 13:35:00,157.06,157.18,156.82,156.89,13285.0,150.4114,150.5263,150.1815,150.2486,13285.0
2022-05-02 13:40:00,156.91,157.25,156.7,156.71,9123.0,150.2677,150.5933,150.0666,150.0762,9123.0
2022-05-02 13:45:00,156.66,156.69,156.35,156.48,12556.0,150.0283,150.057,149.7314,149.8559,12556.0
2022-05-02 13:50:00,156.49,156.65,156.04,156.13,10562.0,149.8655,150.0187,149.4346,149.5207,10562.0
2022-05-02 13:55:00,156.16,156.43,156.16,156.27,21140.0,149.5495,149.808,149.5495,149.6548,21140.0
2022-05-02 14:00:00,156.25,156.39,156.0,156.39,24690.0,149.6357,149.7697,149.3962,149.7697,24690.0
2022-05-02 14:05:00,156.43,156.71,156.31,156.36,13528.0,149.808,150.0762,149.6931,149.741,13528.0
2022-05-02 14:10:00,156.24,156.29,155.63,155.64,11416.0,149.6261,149.674,149.0419,149.0515,11416.0
2022-05-02 14:15:00,155.64,155.9,155.55,155.68,14234.0,149.0515,149.3005,148.9653,149.0898,14234.0
2022-05-02 14:20:00,155.67,156.16,155.65,155.96,10341.0,149.0802,149.5495,149.0611,149.3579,10341.0
2022-05-02 14:25:00,155.92,156.07,155.49,155.77,25807.0,149.3196,149.4633,148.9078,149.176,25807.0
2022-05-02 14:30:00,155.76,155.9,155.62,155.86,9049.0,149.1664,149.3005,149.0323,149.2622,9049.0
2022-05-02 14:35:00,155.83,155.88,155.52,155.55,29775.0,149.2334,149.2813,148.9366,148.9653,29775.0
2022-05-02 14:40:00,155.6,155.61,155.01,155.17,19232.0,149.0132,149.0228,148.4482,148.6014,19232.0
2022-05-02 14:45:00,155.19,155.72,155.15,155.44,20510.0,148.6205,149.1281,148.5822,148.86,20510.0
2022-05-02 14:50:00,155.48,155.73,155.21,155.53,34883.0,148.8983,149.1377,148.6397,148.9461,34883.0
2022-05-02 14:55:00,155.53,155.54,154.95,155.11,26234.0,148.9461,148.9557,148.3907,148.5439,26234.0
2022-05-02 15:00:00,155.1,155.89,155.06,155.83,23036.0,148.5343,149.2909,148.496,149.2334,23036.0
2022-05-02 15:05:00,155.94,156.33,155.83,156.22,10923.0,149.3388,149.7123,149.2334,149.6069,10923.0
2022-05-02 15:10:00,156.28,156.79,156.16,156.77,10883.0,149.6644,150.1528,149.5495,150.1337,10883.0
2022-05-02 15:15:00,156.82,156.85,156.49,156.8,29870.0,150.1815,150.2103,149.8655,150.1624,29870.0
2022-05-02 15:20:00,156.8,157.1,156.8,157.1,36549.0,150.1624,150.4497,150.1624,150.4497,36549.0
2022-05-02 15:25:00,157.13,157.54,157.13,157.28,29102.0,150.4784,150.8711,150.4784,150.6221,29102.0
2022-05-02 15:30:00,157.28,158.03,157.25,157.94,17628.0,150.6221,151.3403,150.5933,151.2541,17628.0
2022-05-02 15:35:00,157.96,158.02,157.39,157.44,16839.0,151.2733,151.3307,150.7274,150.7753,16839.0
2022-05-02 15:40:00,157.49,157.77,157.19,157.24,21641.0,150.8232,151.0913,150.5359,150.5838,21641.0
2022-05-02 15:45:00,157.15,157.8,157.07,157.75,27959.0,150.4976,151.1201,150.421,151.0722,27959.0
2022-05-02 15:50:00,157.7,158.04,157.55,157.98,38882.0,151.0243,151.3499,150.8806,151.2924,38882.0
2022-05-02 15:55:00,157.98,157.98,157.62,157.84,140279.0,151.2924,151.2924,150.9477,151.1584,140279.0
2022-05-03 09:30:00,159.64,160.54,159.12,160.33,61912.0,152.8822,153.7441,152.3842,153.543,61912.0
2022-05-03 09:35:00,160.45,160.82,160.11,160.65,18922.0,153.6579,154.0122,153.3323,153.8494,18922.0
2022-05-03 09:40:00,160.63,161.67,160.58,161.34,22480.0,153.8303,154.8262,153.7824,154.5102,22480.0
2022-05-03 09:45:00,161.34,161.34,160.64,160.98,10463.0,154.5102,154.5102,153.8398,154.1654,10463.0
2022-05-03 09:50:00,160.86,161.32,160.64,160.75,18807.0,154.0505,154.491,153.8398,153.9452,18807.0
2022-05-03 09:55:00,160.78,160.98,160.53,160.65,22270.0,153.9739,154.1654,153.7345,153.8494,22270.0
2022-05-03 10:00:00,160.64,161.16,160.63,161.08,9030.0,153.8398,154.3378,153.8303,154.2612,9030.0
2022-05-03 10:05:00,161.08,161.11,160.04,160.16,15822.0,154.2612,154.2899,153.2652,153.3801,15822.0
2022-05-03 10:10:00,160.12,160.6,159.9,160.47,11976.0,153.3418,153.8015,153.1312,153.677,11976.0
2022-05-03 10:15:00,160.37,160.58,160.32,160.42,7041.0,153.5813,153.7824,153.5334,153.6291,7041.0
2022-05-03 10:20:00,160.5,160.8,160.44,160.56,15409.0,153.7058,153.9931,153.6483,153.7632,15409.0
2022-05-03 10:25:00,160.59,161.18,160.57,161.03,8169.0,153.7919,154.357,153.7728,154.2133,8169.0
2022-05-03 10:30:00,161.0,161.26,160.79,160.93,16097.0,154.1846,154.4336,153.9835,154.1176,16097.0
2022-05-03 10:35:00,160.89,161.17,160.83,161.17,16876.0,154.0792,154.3474,154.0218,154.3474,16876.0
2022-05-03 10:40:00,161.2,161.37,161.09,161.09,18626.0,154.3761,154.5389,154.2708,154.2708,18626.0
2022-05-03 10:45:00,160.91,160.97,160.63,160.83,12425.0,154.0984,154.1559,153.8303,154.0218,12425.0
2022-05-03 10:50:00,160.83,161.02,160.68,160.87,13011.0,154.0218,154.2037,153.8781,154.0601,13011.0
2022-05-03 10:55:00,160.87,161.17,160.79,161.01,9296.0,154.0601,154.3474,153.9835,154.1942,9296.0
2022-05-03 11:00:00,161.02,161.45,160.89,161.45,9470.0,154.2037,154.6155,154.0792,154.6155,9470.0
2022-05-03 11:05:00,161.45,161.67,161.21,161.49,14747.0,154.6155,154.8262,154.3857,154.6538,14747.0
2022-05-03 11:10:00,161.5,161.5,160.86,161.19,15460.0,154.6634,154.6634,154.0505,154.3665,15460.0
2022-05-03 11:15:00,161.29,161.48,161.02,161.19,12050.0,154.4623,154.6443,154.2037,154.3665,12050.0
2022-05-03 11:20:00,161.16,161.62,161.16,161.59,8276.0,154.3378,154.7783,154.3378,154.7496,8276.0
2022-05-03 11:25:00,161.55,161.63,161.48,161.59,9104.0,154.7113,154.7879,154.6443,154.7496,9104.0
2022-05-03 11:30:00,161.62,162.28,161.62,162.22,12225.0,154.7783,155.4104,154.7783,155.3529,12225.0
2022-05-03 11:35:00,162.22,162.22,161.73,161.73,8865.0,155.3529,155.3529,154.8837,154.8837,8865.0
2022-05-03 11:40:00,161.75,161.8,161.52,161.55,9243.0,154.9028,154.9507,154.6826,154.7113,9243.0
2022-05-03 11:45:00,161.5,161.51,161.12,161.37,7943.0,154.6634,154.673,154.2995,154.5389,7943.0
2022-05-03 11:50:00,161.36,161.39,161.1,161.16,9361.0,154.5294,154.5581,154.2804,154.3378,9361.0
2022-05-03 11:55:00,161.19,161.39,161.06,161.17,7214.0,154.3665,154.5581,154.2421,154.3474,7214.0
2022-05-03 12:00:00,161.2,161.61,161.12,161.56,6639.0,154.3761,154.7688,154.2995,154.7209,6639.0
2022-05-03 12:05:00,161.51,161.51,160.67,160.74,7874.0,154.673,154.673,153.8686,153.9356,7874.0
2022-05-03 12:10:00,160.73,160.73,160.51,160.6,4597.0,153.926,153.926,153.7153,153.8015,4597.0
2022-05-03 12:15:00,160.57,160.68,160.44,160.68,6793.0,153.7728,153.8781,153.6483,153.8781,6793.0
2022-05-03 12:20:00,160.72,161.01,160.72,160.97,8051.0,153.9164,154.1942,153.9164,154.1559,8051.0
2022-05-03 12:25:00,161.05,161.06,160.78,160.78,10522.0,154.2325,154.2421,153.9739,153.9739,10522.0
2022-05-03 12:30:00,160.78,161.0,160.61,160.83,8524.0,153.9739,154.1846,153.8111,154.0218,8524.0
2022-05-03 12:35:00,160.95,161.19,160.82,160.95,6456.0,154.1367,154.3665,154.0122,154.1367,6456.0
2022-05-03 12:40:00,160.94,161.26,160.83,161.14,8730.0,154.1271,154.4336,154.0218,154.3187,8730.0
2022-05-03 12:45:00,161.17,161.23,161.01,161.13,7409.0,154.3474,154.4049,154.1942,154.3091,7409.0
2022-05-03 12:50:00,161.11,161.17,161.0,161.0,5180.0,154.2899,154.3474,154.1846,154.1846,5180.0
2022-05-03 12:55:00,160.98,161.13,160.75,160.99,5107.0,154.1654,154.3091,153.9452,154.175,5107.0
2022-05-03 13:00:00,161.04,161.31,161.01,161.12,6247.0,154.2229,154.4815,154.1942,154.2995,6247.0
2022-05-03 13:05:00,161.14,161.2,160.93,161.17,4398.0,154.3187,154.3761,154.1176,154.3474,4398.0
2022-05-03 13:10:00,161.24,161.32,161.19,161.22,4806.0,154.4144,154.491,154.3665,154.3953,4806.0
2022-05-03 13:15:00,161.25,161.25,161.02,161.02,7171.0,154.424,154.424,154.2037,154.2037,7171.0
2022-05-03 13:20:00,160.98,161.17,160.8,160.94,7071.0,154.1654,154.3474,153.9931,154.1271,7071.0
2022-05-03 13:25:00,160.89,160.89,160.61,160.67,4501.0,154.0792,154.0792,153.8111,153.8686,4501.0
2022-05-03 13:30:00,160.67,160.8,160.61,160.8,4928.0,153.8686,153.9931,153.8111,153.9931,4928.0
2022-05-03 13:35:00,160.78,160.87,160.71,160.81,4502.0,153.9739,154.0601,153.9069,154.0026,4502.0
2022-05-03 13:40:00,160.84,160.91,160.69,160.91,4364.0,154.0314,154.0984,153.8877,154.0984,4364.0
2022-05-03 13:45:00,160.92,160.94,160.67,160.7,5838.0,154.108,154.1271,153.8686,153.8973,5838.0
2022-05-03 13:50:00,160.71,160.75,160.45,160.45,4836.0,153.9069,153.9452,153.6579,153.6579,4836.0
2022-05-03 13:55:00,160.46,160.48,160.28,160.44,6451.0,153.6674,153.6866,153.4951,153.6483,6451.0
2022-05-03 14:00:00,160.37,160.39,160.04,160.12,5732.0,153.5813,153.6004,153.2652,153.3418,5732.0
2022-05-03 14:05:00,160.08,160.16,160.02,160.12,4965.0,153.3035,153.3801,153.2461,153.3418,4965.0
2022-05-03 14:10:00,160.06,160.13,159.83,159.83,7516.0,153.2844,153.3514,153.0641,153.0641,7516.0
2022-05-03 14:15:00,159.83,159.85,159.61,159.61,2922.0,153.0641,153.0833,152.8534,152.8534,2922.0
2022-05-03 14:20:00,159.68,159.76,159.56,159.62,4227.0,152.9205,152.9971,152.8055,152.863,4227.0
2022-05-03 14:25:00,159.62,159.62,159.34,159.35,5916.0,152.863,152.863,152.5949,152.6044,5916.0
2022-05-03 14:30:00,159.42,159.65,159.34,159.65,5176.0,152.6715,152.8917,152.5949,152.8917,5176.0
2022-05-03 14:35:00,159.64,159.97,159.62,159.63,6238.0,152.8822,153.1982,152.863,152.8726,6238.0
2022-05-03 14:40:00,159.6,159.6,159.18,159.51,6029.0,152.8439,152.8439,152.4416,152.7577,6029.0
2022-05-03 14:45:00,159.47,159.56,159.08,159.56,6029.0,152.7194,152.8055,152.3459,152.8055,6029.0
2022-05-03 14:50:00,159.52,160.0,159.52,159.75,5842.0,152.7672,153.2269,152.7672,152.9875,5842.0
2022-05-03 14:55:00,159.78,160.13,159.77,160.03,6198.0,153.0162,153.3514,153.0067,153.2557,6198.0
2022-05-03 15:00:00,160.07,160.13,159.95,160.02,5241.0,153.294,153.3514,153.179,153.2461,5241.0
2022-05-03 15:05:00,160.01,160.32,159.96,160.22,6497.0,153.2365,153.5334,153.1886,153.4376,6497.0
2022-05-03 15:10:00,160.22,160.37,160.19,160.27,8105.0,153.4376,153.5813,153.4089,153.4855,8105.0
2022-05-03 15:15:00,160.27,160.27,159.88,159.93,7907.0,153.4855,153.4855,153.112,153.1599,7907.0
2022-05-03 15:20:00,159.99,160.17,159.68,159.92,5929.0,153.2173,153.3897,152.9205,153.1503,5929.0
2022-05-03 15:25:00,159.87,160.01,159.76,159.84,8655.0,153.1024,153.2365,152.9971,153.0737,8655.0
2022-05-03 15:30:00,159.92,160.04,159.64,159.99,9255.0,153.1503,153.2652,152.8822,153.2173,9255.0
2022-05-03 15:35:00,159.93,159.97,159.49,159.63,9286.0,153.1599,153.1982,152.7385,152.8726,9286.0
2022-05-03 15:40:00,159.5,159.53,159.07,159.19,7055.0,152.7481,152.7768,152.3363,152.4512,7055.0
2022-05-03 15:45:00,159.15,159.51,159.0,159.36,16536.0,152.4129,152.7577,152.2693,152.614,16536.0
2022-05-03 15:50:00,159.32,159.74,159.07,159.65,24548.0,152.5757,152.9779,152.3363,152.8917,24548.0
2022-05-03 15:55:00,159.68,159.72,159.33,159.39,76912.0,152.9205,152.9588,152.5853,152.6427,76912.0
2022-05-04 09:30:00,158.99,159.3,158.41,158.94,20517.0,152.2597,152.5566,151.7042,152.2118,20517.0
2022-05-04 09:35:00,158.75,158.85,158.4,158.52,11581.0,152.0298,152.1256,151.6947,151.8096,11581.0
2022-05-04 09:40:00,158.74,158.88,158.6,158.87,10899.0,152.0203,152.1543,151.8862,152.1448,10899.0
2022-05-04 09:45:00,158.81,159.18,158.67,158.68,9101.0,152.0873,152.4416,151.9532,151.9628,9101.0
2022-05-04 09:50:00,158.67,158.89,158.57,158.64,7474.0,151.9532,152.1639,151.8575,151.9245,7474.0
2022-05-04 09:55:00,158.83,159.02,158.8,158.83,7823.0,152.1065,152.2884,152.0777,152.1065,7823.0
2022-05-04 10:00:00,158.77,158.97,158.77,158.89,4035.0,152.049,152.2405,152.049,152.1639,4035.0
2022-05-04 10:05:00,158.89,158.96,158.65,158.96,10161.0,152.1639,152.2309,151.9341,152.2309,10161.0
2022-05-04 10:10:00,158.96,158.96,158.28,158.28,15070.0,152.2309,152.2309,151.5797,151.5797,15070.0
2022-05-04 10:15:00,158.21,158.34,158.05,158.26,9920.0,151.5127,151.6372,151.3595,151.5606,9920.0
2022-05-04 10:20:00,158.34,158.34,158.04,158.16,9103.0,151.6372,151.6372,151.3499,151.4648,9103.0
2022-05-04 10:25:00,158.2,158.57,158.17,158.29,5576.0,151.5031,151.8575,151.4744,151.5893,5576.0
2022-05-04 10:30:00,158.25,158.39,158.01,158.07,5410.0,151.551,151.6851,151.3212,151.3786,5410.0
2022-05-04 10:35:00,158.1,158.77,157.94,158.67,7141.0,151.4074,152.049,151.2541,151.9532,7141.0
2022-05-04 10:40:00,158.67,158.88,158.64,158.7,3765.0,151.9532,152.1543,151.9245,151.982,3765.0
2022-05-04 10:45:00,158.73,158.94,158.67,158.81,5362.0,152.0107,152.2118,151.9532,152.0873,5362.0
2022-05-04 10:50:00,158.78,158.79,158.58,158.72,2312.0,152.0586,152.0681,151.867,152.0011,2312.0
2022-05-04 10:55:00,158.75,159.04,158.74,158.8,3967.0,152.0298,152.3076,152.0203,152.0777,3967.0
2022-05-04 11:00:00,158.76,158.87,158.65,158.71,3837.0,152.0394,152.1448,151.9341,151.9915,3837.0
2022-05-04 11:05:00,158.75,158.75,158.54,158.67,3184.0,152.0298,152.0298,151.8287,151.9532,3184.0
2022-05-04 11:10:00,158.77,158.8,158.38,158.38,4603.0,152.049,152.0777,151.6755,151.6755,4603.0
2022-05-04 11:15:00,158.36,158.36,158.2,158.22,2313.0,151.6563,151.6563,151.5031,151.5223,2313.0
2022-05-04 11:20:00,158.24,158.45,158.1,158.45,8621.0,151.5414,151.7425,151.4074,151.7425,8621.0
2022-05-04 11:25:00,158.46,158.52,158.16,158.23,7244.0,151.7521,151.8096,151.4648,151.5318,7244.0
2022-05-04 11:30:00,158.26,158.27,157.98,158.07,3811.0,151.5606,151.5702,151.2924,151.3786,3811.0
2022-05-04 11:35:00,158.08,158.13,157.84,158.09,7067.0,151.3882,151.4361,151.1584,151.3978,7067.0
2022-05-04 11:40:00,158.09,158.23,158.03,158.2,10351.0,151.3978,151.5318,151.3403,151.5031,10351.0
2022-05-04 11:45:00,158.19,158.45,158.19,158.45,2891.0,151.4935,151.7425,151.4935,151.7425,2891.0
2022-05-04 11:50:00,158.44,158.48,158.32,158.42,8911.0,151.733,151.7713,151.618,151.7138,8911.0
2022-05-04 11:55:00,158.52,158.55,158.12,158.17,7092.0,151.8096,151.8383,151.4265,151.4744,7092.0
2022-05-04 12:00:00,158.22,158.33,158.12,158.25,3266.0,151.5223,151.6276,151.4265,151.551,3266.0
2022-05-04 12:05:00,158.32,158.47,158.23,158.43,5099.0,151.618,151.7617,151.5318,151.7234,5099.0
2022-05-04 12:10:00,158.36,158.42,158.28,158.39,3821.0,151.6563,151.7138,151.5797,151.6851,3821.0
2022-05-04 12:15:00,158.5,158.71,158.38,158.71,4959.0,151.7904,151.9915,151.6755,151.9915,4959.0
2022-05-04 12:20:00,158.68,158.83,158.68,158.79,3017.0,151.9628,152.1065,151.9628,152.0681,3017.0
2022-05-04 12:25:00,158.82,159.0,158.81,158.91,3076.0,152.0969,152.2693,152.0873,152.1831,3076.0
2022-05-04 12:30:00,158.97,159.04,158.91,159.02,4122.0,152.2405,152.3076,152.1831,152.2884,4122.0
2022-05-04 12:35:00,158.99,159.32,158.99,159.28,5431.0,152.2597,152.5757,152.2597,152.5374,5431.0
2022-05-04 12:40:00,159.42,159.48,159.36,159.4,6937.0,152.6715,152.7289,152.614,152.6523,6937.0
2022-05-04 12:45:00,159.35,159.39,159.19,159.33,6614.0,152.6044,152.6427,152.4512,152.5853,6614.0
2022-05-04 12:50:00,159.3,159.38,159.22,159.34,2772.0,152.5566,152.6332,152.4799,152.5949,2772.0
2022-05-04 12:55:00,159.4,159.49,159.34,159.44,6430.0,152.6523,152.7385,152.5949,152.6906,6430.0
2022-05-04 13:00:00,159.51,159.54,159.24,159.27,6560.0,152.7577,152.7864,152.4991,152.5278,6560.0
2022-05-04 13:05:00,159.27,159.38,159.14,159.3,5080.0,152.5278,152.6332,152.4033,152.5566,5080.0
2022-05-04 13:10:00,159.22,159.22,159.03,159.12,4796.0,152.4799,152.4799,152.298,152.3842,4796.0
2022-05-04 13:15:00,159.27,159.45,159.27,159.31,3488.0,152.5278,152.7002,152.5278,152.5661,3488.0
2022-05-04 13:20:00,159.34,159.44,159.29,159.37,4086.0,152.5949,152.6906,152.547,152.6236,4086.0
2022-05-04 13:25:00,159.35,159.4,159.31,159.31,4462.0,152.6044,152.6523,152.5661,152.5661,4462.0
2022-05-04 13:30:00,159.21,159.3,159.06,159.11,8139.0,152.4704,152.5566,152.3267,152.3746,8139.0
2022-05-04 13:35:00,159.22,159.22,158.88,159.07,5641.0,152.4799,152.4799,152.1543,152.3363,5641.0
2022-05-04 13:40:00,159.08,159.22,159.07,159.21,3115.0,152.3459,152.4799,152.3363,152.4704,3115.0
2022-05-04 13:45:00,159.18,159.18,158.96,158.96,3519.0,152.4416,152.4416,152.2309,152.2309,3519.0
2022-05-04 13:50:00,158.94,159.03,158.89,158.94,3088.0,152.2118,152.298,152.1639,152.2118,3088.0
2022-05-04 13:55:00,159.05,159.37,158.98,159.06,7030.0,152.3171,152.6236,152.2501,152.3267,7030.0
2022-05-04 14:00:00,159.09,159.49,158.89,159.45,10894.0,152.3554,152.7385,152.1639,152.7002,10894.0
2022-05-04 14:05:00,159.56,159.82,159.06,159.51,25604.0,152.8055,153.0545,152.3267,152.7577,25604.0
2022-05-04 14:10:00,159.42,159.67,159.2,159.32,8161.0,152.6715,152.9109,152.4608,152.5757,8161.0
2022-05-04 14:15:00,159.2,159.28,158.85,159.02,6591.0,152.4608,152.5374,152.1256,152.2884,6591.0
2022-05-04 14:20:00,159.04,159.18,158.76,159.13,8323.0,152.3076,152.4416,152.0394,152.3938,8323.0
2022-05-04 14:25:00,159.16,160.1,159.06,159.89,6441.0,152.4225,153.3227,152.3267,153.1216,6441.0
2022-05-04 14:30:00,160.02,160.02,158.49,158.69,16389.0,153.2461,153.2461,151.7808,151.9724,16389.0
2022-05-04 14:35:00,158.66,159.47,158.35,159.33,12629.0,151.9436,152.7194,151.6468,152.5853,12629.0
2022-05-04 14:40:00,159.25,160.5,159.23,160.24,8537.0,152.5087,153.7058,152.4895,153.4568,8537.0
2022-05-04 14:45:00,160.44,161.35,160.43,161.11,7675.0,153.6483,154.5198,153.6387,154.2899,7675.0
2022-05-04 14:50:00,161.06,161.78,160.86,161.75,11673.0,154.2421,154.9316,154.0505,154.9028,11673.0
2022-05-04 14:55:00,161.83,161.96,161.59,161.78,11723.0,154.9795,155.104,154.7496,154.9316,11723.0
2022-05-04 15:00:00,161.84,161.88,161.5,161.76,5794.0,154.989,155.0273,154.6634,154.9124,5794.0
2022-05-04 15:05:00,161.84,162.2,161.66,162.2,6282.0,154.989,155.3338,154.8167,155.3338,6282.0
2022-05-04 15:10:00,162.19,162.48,162.15,162.39,8487.0,155.3242,155.6019,155.2859,155.5157,8487.0
2022-05-04 15:15:00,162.33,162.66,162.12,162.24,14948.0,155.4583,155.7743,155.2572,155.3721,14948.0
2022-05-04 15:20:00,162.3,162.57,162.25,162.57,7416.0,155.4296,155.6881,155.3817,155.6881,7416.0
2022-05-04 15:25:00,162.58,162.84,162.54,162.75,12105.0,155.6977,155.9467,155.6594,155.8605,12105.0
2022-05-04 15:30:00,162.8,163.35,162.8,163.34,21251.0,155.9084,156.4351,155.9084,156.4255,21251.0
2022-05-04 15:35:00,163.29,163.38,163.11,163.38,11959.0,156.3777,156.4638,156.2053,156.4638,11959.0
2022-05-04 15:40:00,163.25,163.35,162.97,163.22,38119.0,156.3393,156.4351,156.0712,156.3106,38119.0
2022-05-04 15:45:00,163.22,163.33,163.01,163.32,68394.0,156.3106,156.416,156.1095,156.4064,68394.0
2022-05-04 15:50:00,163.34,163.84,163.3,163.49,50144.0,156.4255,156.9044,156.3872,156.5692,50144.0
2022-05-04 15:55:00,163.45,163.69,163.1,163.53,100986.0,156.5309,156.7607,156.1957,156.6075,100986.0
2022-05-05 09:30:00,162.48,162.91,162.12,162.87,18625.0,155.6019,156.0137,155.2572,155.9754,18625.0
2022-05-05 09:35:00,163.03,163.14,162.31,162.44,11687.0,156.1287,156.234,155.4391,155.5636,11687.0
2022-05-05 09:40:00,162.45,162.58,161.75,161.75,11699.0,155.5732,155.6977,154.9028,154.9028,11699.0
2022-05-05 09:45:00,161.68,161.86,161.05,161.12,12344.0,154.8358,155.0082,154.2325,154.2995,12344.0
2022-05-05 09:50:00,161.08,161.58,161.02,161.58,11865.0,154.2612,154.74,154.2037,154.74,11865.0
2022-05-05 09:55:00,161.68,161.75,161.24,161.75,8487.0,154.8358,154.9028,154.4144,154.9028,8487.0
2022-05-05 10:00:00,161.77,161.78,161.3,161.34,7507.0,154.922,154.9316,154.4719,154.5102,7507.0
2022-05-05 10:05:00,161.34,161.64,161.0,161.08,9668.0,154.5102,154.7975,154.1846,154.2612,9668.0
2022-05-05 10:10:00,161.15,161.54,160.63,161.54,9058.0,154.3282,154.7017,153.8303,154.7017,9058.0
2022-05-05 10:15:00,161.54,161.6,161.27,161.6,5472.0,154.7017,154.7592,154.4432,154.7592,5472.0
2022-05-05 10:20:00,161.53,161.7,161.2,161.32,12518.0,154.6922,154.855,154.3761,154.491,12518.0
2022-05-05 10:25:00,161.45,161.73,161.38,161.53,11457.0,154.6155,154.8837,154.5485,154.6922,11457.0
2022-05-05 10:30:00,161.47,161.61,161.23,161.41,9469.0,154.6347,154.7688,154.4049,154.5772,9469.0
2022-05-05 10:35:00,161.42,161.64,161.27,161.29,28106.0,154.5868,154.7975,154.4432,154.4623,28106.0
2022-05-05 10:40:00,161.27,161.33,161.02,161.31,21979.0,154.4432,154.5006,154.2037,154.4815,21979.0
2022-05-05 10:45:00,161.34,161.41,160.31,160.34,29681.0,154.5102,154.5772,153.5238,153.5525,29681.0
2022-05-05 10:50:00,160.33,160.7,160.05,160.52,28074.0,153.543,153.8973,153.2748,153.7249,28074.0
2022-05-05 10:55:00,160.67,161.0,160.67,160.96,11028.0,153.8686,154.1846,153.8686,154.1463,11028.0
2022-05-05 11:00:00,161.0,161.2,160.59,160.77,13558.0,154.1846,154.3761,153.7919,153.9643,13558.0
2022-05-05 11:05:00,160.77,160.81,160.06,160.31,6680.0,153.9643,154.0026,153.2844,153.5238,6680.0
2022-05-05 11:10:00,160.31,160.33,159.68,160.09,8268.0,153.5238,153.543,152.9205,153.3131,8268.0
2022-05-05 11:15:00,160.1,160.11,159.81,159.81,9509.0,153.3227,153.3323,153.045,153.045,9509.0
2022-05-05 11:20:00,159.8,159.83,159.52,159.54,6575.0,153.0354,153.0641,152.7672,152.7864,6575.0
2022-05-05 11:25:00,159.41,159.88,159.36,159.84,8220.0,152.6619,153.112,152.614,153.0737,8220.0
2022-05-05 11:30:00,159.81,160.25,159.77,160.16,6298.0,153.045,153.4663,153.0067,153.3801,6298.0
2022-05-05 11:35:00,160.11,160.49,160.1,160.49,5519.0,153.3323,153.6962,153.3227,153.6962,5519.0
2022-05-05 11:40:00,160.52,160.52,160.2,160.2,4376.0,153.7249,153.7249,153.4185,153.4185,4376.0
2022-05-05 11:45:00,160.2,160.21,159.74,159.85,5673.0,153.4185,153.428,152.9779,153.0833,5673.0
2022-05-05 11:50:00,159.82,159.82,158.95,158.95,4925.0,153.0545,153.0545,152.2214,152.2214,4925.0
2022-05-05 11:55:00,159.0,159.16,158.96,159.0,8715.0,152.2693,152.4225,152.2309,152.2693,8715.0
2022-05-05 12:00:00,159.01,159.05,158.68,159.01,11325.0,152.2788,152.3171,151.9628,152.2788,11325.0
2022-05-05 12:05:00,159.07,159.58,159.07,159.54,3099.0,152.3363,152.8247,152.3363,152.7864,3099.0
2022-05-05 12:10:00,159.57,159.87,159.49,159.76,4048.0,152.8151,153.1024,152.7385,152.9971,4048.0
2022-05-05 12:15:00,159.75,160.08,159.6,159.93,11154.0,152.9875,153.3035,152.8439,153.1599,11154.0
2022-05-05 12:20:00,160.01,160.06,159.54,159.54,5586.0,153.2365,153.2844,152.7864,152.7864,5586.0
2022-05-05 12:25:00,159.66,160.17,159.66,159.92,5078.0,152.9013,153.3897,152.9013,153.1503,5078.0
2022-05-05 12:30:00,159.87,160.11,159.79,159.97,4933.0,153.1024,153.3323,153.0258,153.1982,4933.0
2022-05-05 12:35:00,159.88,159.88,159.58,159.65,17898.0,153.112,153.112,152.8247,152.8917,17898.0
2022-05-05 12:40:00,159.64,159.86,159.64,159.83,14931.0,152.8822,153.0928,152.8822,153.0641,14931.0
2022-05-05 12:45:00,159.78,159.88,159.55,159.66,24446.0,153.0162,153.112,152.796,152.9013,24446.0
2022-05-05 12:50:00,159.74,160.16,159.69,160.16,4794.0,152.9779,153.3801,152.93,153.3801,4794.0
2022-05-05 12:55:00,160.14,160.39,160.07,160.13,6358.0,153.361,153.6004,153.294,153.3514,6358.0
2022-05-05 13:00:00,160.4,160.77,160.36,160.56,5284.0,153.61,153.9643,153.5717,153.7632,5284.0
2022-05-05 13:05:00,160.59,160.86,160.58,160.72,4658.0,153.7919,154.0505,153.7824,153.9164,4658.0
2022-05-05 13:10:00,160.66,160.69,160.28,160.42,7257.0,153.859,153.8877,153.4951,153.6291,7257.0
2022-05-05 13:15:00,160.42,160.51,159.98,160.36,5760.0,153.6291,153.7153,153.2078,153.5717,5760.0
2022-05-05 13:20:00,160.34,160.58,160.24,160.4,4976.0,153.5525,153.7824,153.4568,153.61,4976.0
2022-05-05 13:25:00,160.44,160.63,160.32,160.49,5220.0,153.6483,153.8303,153.5334,153.6962,5220.0
2022-05-05 13:30:00,160.41,160.51,160.22,160.41,3866.0,153.6196,153.7153,153.4376,153.6196,3866.0
2022-05-05 13:35:00,160.41,160.97,160.28,160.67,4125.0,153.6196,154.1559,153.4951,153.8686,4125.0
2022-05-05 13:40:00,160.6,160.94,160.52,160.74,3951.0,153.8015,154.1271,153.7249,153.9356,3951.0
2022-05-05 13:45:00,160.73,160.8,160.44,160.47,3147.0,153.926,153.9931,153.6483,153.677,3147.0
2022-05-05 13:50:00,160.41,160.41,160.2,160.31,4699.0,153.6196,153.6196,153.4185,153.5238,4699.0
2022-05-05 13:55:00,160.28,160.43,160.17,160.36,7561.0,153.4951,153.6387,153.3897,153.5717,7561.0
2022-05-05 14:00:00,160.36,160.5,160.27,160.41,5752.0,153.5717,153.7058,153.4855,153.6196,5752.0
2022-05-05 14:05:00,160.39,160.59,160.38,160.52,6306.0,153.6004,153.7919,153.5908,153.7249,6306.0
2022-05-05 14:10:00,160.6,160.63,160.37,160.49,8703.0,153.8015,153.8303,153.5813,153.6962,8703.0
2022-05-05 14:15:00,160.53,161.12,160.53,161.12,10335.0,153.7345,154.2995,153.7345,154.2995,10335.0
2022-05-05 14:20:00,161.17,161.17,160.43,160.44,12890.0,154.3474,154.3474,153.6387,153.6483,12890.0
2022-05-05 14:25:00,160.46,160.48,159.99,160.05,8511.0,153.6674,153.6866,153.2173,153.2748,8511.0
2022-05-05 14:30:00,159.96,160.22,159.85,159.87,8859.0,153.1886,153.4376,153.0833,153.1024,8859.0
2022-05-05 14:35:00,159.86,160.05,159.76,159.97,8807.0,153.0928,153.2748,152.9971,153.1982,8807.0
2022-05-05 14:40:00,160.03,160.21,159.92,160.16,9083.0,153.2557,153.428,153.1503,153.3801,9083.0
2022-05-05 14:45:00,160.23,160.56,160.17,160.56,7211.0,153.4472,153.7632,153.3897,153.7632,7211.0
2022-05-05 14:50:00,160.48,160.87,160.43,160.44,10627.0,153.6866,154.0601,153.6387,153.6483,10627.0
2022-05-05 14:55:00,160.43,160.62,160.28,160.47,8969.0,153.6387,153.8207,153.4951,153.677,8969.0
2022-05-05 15:00:00,160.43,160.43,160.08,160.12,36305.0,153.6387,153.6387,153.3035,153.3418,36305.0
2022-05-05 15:05:00,160.12,160.22,159.91,160.09,11110.0,153.3418,153.4376,153.1407,153.3131,11110.0
2022-05-05 15:10:00,160.1,160.25,159.86,159.91,49527.0,153.3227,153.4663,153.0928,153.1407,49527.0
2022-05-05 15:15:00,159.95,160.11,159.82,159.97,11712.0,153.179,153.3323,153.0545,153.1982,11712.0
2022-05-05 15:20:00,159.95,160.05,159.87,159.97,38087.0,153.179,153.2748,153.1024,153.1982,38087.0
2022-05-05 15:25:00,159.94,160.29,159.57,159.7,13911.0,153.1695,153.5046,152.8151,152.9396,13911.0
2022-05-05 15:30:00,159.7,160.14,159.7,160.09,51270.0,152.9396,153.361,152.9396,153.3131,51270.0
2022-05-05 15:35:00,160.14,160.53,160.12,160.34,10394.0,153.361,153.7345,153.3418,153.5525,10394.0
2022-05-05 15:40:00,160.43,160.6,160.25,160.29,14302.0,153.6387,153.8015,153.4663,153.5046,14302.0
2022-05-05 15:45:00,160.38,160.6,159.83,159.94,27978.0,153.5908,153.8015,153.0641,153.1695,27978.0
2022-05-05 15:50:00,159.99,161.39,159.99,160.76,58952.0,153.2173,154.5581,153.2173,153.9547,58952.0
2022-05-05 15:55:00,160.85,161.4,160.77,161.4,102138.0,154.0409,154.5677,153.9643,154.5677,102138.0
2022-05-06 09:30:00,160.48,160.67,159.83,160.25,26377.0,153.6866,153.8686,153.0641,153.4663,26377.0
2022-05-06 09:35:00,160.42,160.42,159.32,159.66,13762.0,153.6291,153.6291,152.5757,152.9013,13762.0
2022-05-06 09:40:00,159.73,160.44,159.42,159.42,27849.0,152.9684,153.6483,152.6715,152.6715,27849.0
2022-05-06 09:45:00,159.57,159.62,158.86,159.18,8483.0,152.8151,152.863,152.1352,152.4416,8483.0
2022-05-06 09:50:00,159.33,159.7,159.15,159.3,28708.0,152.5853,152.9396,152.4129,152.5566,28708.0
2022-05-06 09:55:00,159.4,159.58,159.11,159.31,23981.0,152.6523,152.8247,152.3746,152.5661,23981.0
2022-05-06 10:00:00,159.2,159.62,158.99,159.62,51683.0,152.4608,152.863,152.2597,152.863,51683.0
2022-05-06 10:05:00,159.55,160.1,159.37,159.37,16576.0,152.796,153.3227,152.6236,152.6236,16576.0
2022-05-06 10:10:00,159.24,159.55,159.09,159.38,13883.0,152.4991,152.796,152.3554,152.6332,13883.0
2022-05-06 10:15:00,159.38,160.34,159.38,160.07,9575.0,152.6332,153.5525,152.6332,153.294,9575.0
2022-05-06 10:20:00,160.06,160.26,159.59,160.21,8810.0,153.2844,153.4759,152.8343,153.428,8810.0
2022-05-06 10:25:00,160.25,160.46,159.98,160.0,12523.0,153.4663,153.6674,153.2078,153.2269,12523.0
2022-05-06 10:30:00,159.99,160.44,159.89,160.01,14037.0,153.2173,153.6483,153.1216,153.2365,14037.0
2022-05-06 10:35:00,159.94,160.13,159.71,160.1,12371.0,153.1695,153.3514,152.9492,153.3227,12371.0
2022-05-06 10:40:00,160.02,160.67,160.0,160.47,25495.0,153.2461,153.8686,153.2269,153.677,25495.0
2022-05-06 10:45:00,160.48,161.45,160.48,161.17,9996.0,153.6866,154.6155,153.6866,154.3474,9996.0
2022-05-06 10:50:00,161.18,161.26,160.57,161.13,11134.0,154.357,154.4336,153.7728,154.3091,11134.0
2022-05-06 10:55:00,161.14,161.3,160.83,160.98,8002.0,154.3187,154.4719,154.0218,154.1654,8002.0
2022-05-06 11:00:00,160.95,161.23,160.92,160.98,9809.0,154.1367,154.4049,154.108,154.1654,9809.0
2022-05-06 11:05:00,161.0,161.16,160.86,160.99,7011.0,154.1846,154.3378,154.0505,154.175,7011.0
2022-05-06 11:10:00,160.96,161.24,160.77,161.24,8474.0,154.1463,154.4144,153.9643,154.4144,8474.0
2022-05-06 11:15:00,161.33,161.51,161.12,161.15,7229.0,154.5006,154.673,154.2995,154.3282,7229.0
2022-05-06 11:20:00,161.06,161.79,161.06,161.5,4483.0,154.2421,154.9411,154.2421,154.6634,4483.0
2022-05-06 11:25:00,161.43,161.44,160.99,161.12,5332.0,154.5964,154.606,154.175,154.2995,5332.0
2022-05-06 11:30:00,161.2,161.28,160.68,160.7,9224.0,154.3761,154.4527,153.8781,153.8973,9224.0
2022-05-06 11:35:00,160.58,160.68,160.44,160.46,8348.0,153.7824,153.8781,153.6483,153.6674,8348.0
2022-05-06 11:40:00,160.42,160.8,160.4,160.74,9565.0,153.6291,153.9931,153.61,153.9356,9565.0
2022-05-06 11:45:00,160.74,160.92,160.55,160.92,10988.0,153.9356,154.108,153.7536,154.108,10988.0
2022-05-06 11:50:00,160.94,161.13,160.51,160.64,9574.0,154.1271,154.3091,153.7153,153.8398,9574.0
2022-05-06 11:55:00,160.58,160.81,160.48,160.67,5825.0,153.7824,154.0026,153.6866,153.8686,5825.0
2022-05-06 12:00:00,160.6,161.05,160.49,161.03,7496.0,153.8015,154.2325,153.6962,154.2133,7496.0
2022-05-06 12:05:00,161.2,161.53,161.14,161.14,5653.0,154.3761,154.6922,154.3187,154.3187,5653.0
2022-05-06 12:10:00,161.13,161.24,160.64,160.67,9860.0,154.3091,154.4144,153.8398,153.8686,9860.0
2022-05-06 12:15:00,160.73,161.04,160.6,160.75,7836.0,153.926,154.2229,153.8015,153.9452,7836.0
2022-05-06 12:20:00,160.82,161.48,160.82,161.35,6052.0,154.0122,154.6443,154.0122,154.5198,6052.0
2022-05-06 12:25:00,161.44,161.44,161.05,161.34,4696.0,154.606,154.606,154.2325,154.5102,4696.0
2022-05-06 12:30:00,161.23,161.58,161.16,161.46,5840.0,154.4049,154.74,154.3378,154.6251,5840.0
2022-05-06 12:35:00,161.55,161.66,161.14,161.3,5436.0,154.7113,154.8167,154.3187,154.4719,5436.0
2022-05-06 12:40:00,161.26,161.49,161.22,161.41,4956.0,154.4336,154.6538,154.3953,154.5772,4956.0
2022-05-06 12:45:00,161.51,161.54,161.29,161.35,6808.0,154.673,154.7017,154.4623,154.5198,6808.0
2022-05-06 12:50:00,161.33,161.49,161.04,161.42,15247.0,154.5006,154.6538,154.2229,154.5868,15247.0
2022-05-06 12:55:00,161.47,161.94,161.47,161.7,8396.0,154.6347,155.0848,154.6347,154.855,8396.0
2022-05-06 13:00:00,161.75,161.92,161.52,161.85,7769.0,154.9028,155.0656,154.6826,154.9986,7769.0
2022-05-06 13:05:00,161.85,161.85,161.5,161.56,4323.0,154.9986,154.9986,154.6634,154.7209,4323.0
2022-05-06 13:10:00,161.54,161.62,161.33,161.39,5215.0,154.7017,154.7783,154.5006,154.5581,5215.0
2022-05-06 13:15:00,161.42,161.48,160.88,161.05,11224.0,154.5868,154.6443,154.0697,154.2325,11224.0
2022-05-06 13:20:00,161.0,161.39,160.94,161.3,36521.0,154.1846,154.5581,154.1271,154.4719,36521.0
2022-05-06 13:25:00,161.3,161.79,161.27,161.51,36635.0,154.4719,154.9411,154.4432,154.673,36635.0
2022-05-06 13:30:00,161.56,161.83,161.51,161.76,6582.0,154.7209,154.9795,154.673,154.9124,6582.0
2022-05-06 13:35:00,161.84,161.94,161.4,161.59,6630.0,154.989,155.0848,154.5677,154.7496,6630.0
2022-05-06 13:40:00,161.75,161.92,161.55,161.88,12412.0,154.9028,155.0656,154.7113,155.0273,12412.0
2022-05-06 13:45:00,161.87,161.95,161.64,161.89,11248.0,155.0178,155.0944,154.7975,155.0369,11248.0
2022-05-06 13:50:00,161.85,161.94,161.5,161.62,12618.0,154.9986,155.0848,154.6634,154.7783,12618.0
2022-05-06 13:55:00,161.66,161.66,161.38,161.49,8211.0,154.8167,154.8167,154.5485,154.6538,8211.0
2022-05-06 14:00:00,161.45,161.69,161.31,161.37,13647.0,154.6155,154.8454,154.4815,154.5389,13647.0
2022-05-06 14:05:00,161.16,161.16,160.95,161.08,7276.0,154.3378,154.3378,154.1367,154.2612,7276.0
2022-05-06 14:10:00,161.07,161.48,161.07,161.3,9692.0,154.2516,154.6443,154.2516,154.4719,9692.0
2022-05-06 14:15:00,161.46,161.73,161.42,161.45,6306.0,154.6251,154.8837,154.5868,154.6155,6306.0
2022-05-06 14:20:00,161.4,161.4,161.2,161.2,6038.0,154.5677,154.5677,154.3761,154.3761,6038.0
2022-05-06 14:25:00,161.19,161.33,161.0,161.2,17178.0,154.3665,154.5006,154.1846,154.3761,17178.0
2022-05-06 14:30:00,161.21,161.28,161.05,161.11,9100.0,154.3857,154.4527,154.2325,154.2899,9100.0
2022-05-06 14:35:00,161.11,161.18,160.91,160.91,9676.0,154.2899,154.357,154.0984,154.0984,9676.0
2022-05-06 14:40:00,161.07,161.26,160.92,160.93,6388.0,154.2516,154.4336,154.108,154.1176,6388.0
2022-05-06 14:45:00,160.95,161.34,160.83,161.34,5196.0,154.1367,154.5102,154.0218,154.5102,5196.0
2022-05-06 14:50:00,161.36,161.78,161.36,161.78,6258.0,154.5294,154.9316,154.5294,154.9316,6258.0
2022-05-06 14:55:00,161.81,161.85,161.4,161.4,6840.0,154.9603,154.9986,154.5677,154.5677,6840.0
2022-05-06 15:00:00,161.36,161.45,161.08,161.42,9804.0,154.5294,154.6155,154.2612,154.5868,9804.0
2022-05-06 15:05:00,161.41,161.53,160.8,161.0,12525.0,154.5772,154.6922,153.9931,154.1846,12525.0
2022-05-06 15:10:00,161.0,161.11,160.81,160.81,8225.0,154.1846,154.2899,154.0026,154.0026,8225.0
2022-05-06 15:15:00,160.87,161.06,160.78,161.06,11404.0,154.0601,154.2421,153.9739,154.2421,11404.0
2022-05-06 15:20:00,161.01,161.01,160.62,160.62,6785.0,154.1942,154.1942,153.8207,153.8207,6785.0
2022-05-06 15:25:00,160.74,161.03,160.55,160.89,14607.0,153.9356,154.2133,153.7536,154.0792,14607.0
2022-05-06 15:30:00,160.87,161.32,160.87,161.24,10392.0,154.0601,154.491,154.0601,154.4144,10392.0
2022-05-06 15:35:00,161.21,162.15,161.21,162.11,20277.0,154.3857,155.2859,154.3857,155.2476,20277.0
2022-05-06 15:40:00,162.13,162.19,161.68,161.83,10237.0,155.2668,155.3242,154.8358,154.9795,10237.0
2022-05-06 15:45:00,161.88,162.32,161.68,162.18,15466.0,155.0273,155.4487,154.8358,155.3146,15466.0
2022-05-06 15:50:00,162.2,162.44,161.73,161.73,22099.0,155.3338,155.5636,154.8837,154.8837,22099.0
2022-05-06 15:55:00,161.75,161.89,161.41,161.84,93038.0,154.9028,155.0369,154.5772,154.989,93038.0
2022-05-09 09:30:00,160.13,161.2,159.46,159.56,40480.0,153.3514,154.3761,152.7098,152.8055,40480.0
2022-05-09 09:35:00,159.9,160.17,159.5,159.99,15714.0,153.1312,153.3897,152.7481,153.2173,15714.0
2022-05-09 09:40:00,160.28,160.28,158.54,158.68,9889.0,153.4951,153.4951,151.8287,151.9628,9889.0
2022-05-09 09:45:00,158.66,158.66,157.85,158.24,13549.0,151.9436,151.9436,151.1679,151.5414,13549.0
2022-05-09 09:50:00,158.23,159.39,158.04,159.15,17542.0,151.5318,152.6427,151.3499,152.4129,17542.0
2022-05-09 09:55:00,159.02,159.12,158.58,158.67,14520.0,152.2884,152.3842,151.867,151.9532,14520.0
2022-05-09 10:00:00,158.79,159.0,158.37,158.4,43451.0,152.0681,152.2693,151.6659,151.6947,43451.0
2022-05-09 10:05:00,158.42,158.55,157.58,157.68,11350.0,151.7138,151.8383,150.9094,151.0051,11350.0
2022-05-09 10:10:00,157.74,158.97,157.61,158.83,18966.0,151.0626,152.2405,150.9381,152.1065,18966.0
2022-05-09 10:15:00,158.85,159.24,158.82,159.02,29325.0,152.1256,152.4991,152.0969,152.2884,29325.0
2022-05-09 10:20:00,158.98,159.02,158.19,158.24,15117.0,152.2501,152.2884,151.4935,151.5414,15117.0
2022-05-09 10:25:00,158.25,158.78,158.22,158.78,19344.0,151.551,152.0586,151.5223,152.0586,19344.0
2022-05-09 10:30:00,158.84,159.31,158.67,159.31,18976.0,152.116,152.5661,151.9532,152.5661,18976.0
2022-05-09 10:35:00,159.31,159.59,158.65,158.65,21811.0,152.5661,152.8343,151.9341,151.9341,21811.0
2022-05-09 10:40:00,158.65,159.22,158.65,159.15,14452.0,151.9341,152.4799,151.9341,152.4129,14452.0
2022-05-09 10:45:00,159.21,159.21,158.77,158.91,6552.0,152.4704,152.4704,152.049,152.1831,6552.0
2022-05-09 10:50:00,158.77,159.0,158.49,158.53,17567.0,152.049,152.2693,151.7808,151.8191,17567.0
2022-05-09 10:55:00,158.56,158.78,158.38,158.38,14573.0,151.8479,152.0586,151.6755,151.6755,14573.0
2022-05-09 11:00:00,158.31,158.58,158.24,158.47,13016.0,151.6085,151.867,151.5414,151.7617,13016.0
2022-05-09 11:05:00,158.4,158.6,158.18,158.49,12914.0,151.6947,151.8862,151.484,151.7808,12914.0
2022-05-09 11:10:00,158.6,158.71,158.39,158.47,13289.0,151.8862,151.9915,151.6851,151.7617,13289.0
2022-05-09 11:15:00,158.56,158.81,158.31,158.44,12759.0,151.8479,152.0873,151.6085,151.733,12759.0
2022-05-09 11:20:00,158.39,158.46,158.09,158.21,10090.0,151.6851,151.7521,151.3978,151.5127,10090.0
2022-05-09 11:25:00,158.19,158.36,158.01,158.05,7958.0,151.4935,151.6563,151.3212,151.3595,7958.0
2022-05-09 11:30:00,158.06,158.12,157.79,158.12,11355.0,151.369,151.4265,151.1105,151.4265,11355.0
2022-05-09 11:35:00,158.21,158.5,157.98,158.5,10460.0,151.5127,151.7904,151.2924,151.7904,10460.0
2022-05-09 11:40:00,158.54,158.8,158.33,158.57,10895.0,151.8287,152.0777,151.6276,151.8575,10895.0
2022-05-09 11:45:00,158.55,158.7,158.41,158.44,6985.0,151.8383,151.982,151.7042,151.733,6985.0
2022-05-09 11:50:00,158.51,158.67,158.42,158.57,7284.0,151.8,151.9532,151.7138,151.8575,7284.0
2022-05-09 11:55:00,158.59,158.66,158.46,158.63,9410.0,151.8766,151.9436,151.7521,151.9149,9410.0
2022-05-09 12:00:00,158.51,158.51,157.98,157.99,7066.0,151.8,151.8,151.2924,151.302,7066.0
2022-05-09 12:05:00,157.99,158.63,157.95,158.5,11160.0,151.302,151.9149,151.2637,151.7904,11160.0
2022-05-09 12:10:00,158.5,158.85,158.49,158.74,3346.0,151.7904,152.1256,151.7808,152.0203,3346.0
2022-05-09 12:15:00,158.81,159.06,158.56,158.56,6458.0,152.0873,152.3267,151.8479,151.8479,6458.0
2022-05-09 12:20:00,158.55,158.62,158.29,158.51,8741.0,151.8383,151.9053,151.5893,151.8,8741.0
2022-05-09 12:25:00,158.62,158.62,158.15,158.5,8650.0,151.9053,151.9053,151.4552,151.7904,8650.0
2022-05-09 12:30:00,158.34,158.8,158.25,158.47,9735.0,151.6372,152.0777,151.551,151.7617,9735.0
2022-05-09 12:35:00,158.35,158.4,157.98,158.05,12435.0,151.6468,151.6947,151.2924,151.3595,12435.0
2022-05-09 12:40:00,158.11,158.15,157.69,157.7,4085.0,151.4169,151.4552,151.0147,151.0243,4085.0
2022-05-09 12:45:00,157.65,157.75,157.55,157.7,9131.0,150.9764,151.0722,150.8806,151.0243,9131.0
2022-05-09 12:50:00,157.76,157.89,157.61,157.61,9868.0,151.0817,151.2062,150.9381,150.9381,9868.0
2022-05-09 12:55:00,157.61,157.79,157.61,157.79,12026.0,150.9381,151.1105,150.9381,151.1105,12026.0
2022-05-09 13:00:00,157.72,157.79,157.63,157.74,8877.0,151.0434,151.1105,150.9572,151.0626,8877.0
2022-05-09 13:05:00,157.71,157.74,157.61,157.7,7258.0,151.0339,151.0626,150.9381,151.0243,7258.0
2022-05-09 13:10:00,157.71,157.72,157.5,157.67,7668.0,151.0339,151.0434,150.8328,150.9956,7668.0
2022-05-09 13:15:00,157.69,157.97,157.67,157.9,8522.0,151.0147,151.2829,150.9956,151.2158,8522.0
2022-05-09 13:20:00,157.85,157.93,157.78,157.93,7243.0,151.1679,151.2445,151.1009,151.2445,7243.0
2022-05-09 13:25:00,157.97,158.24,157.97,158.19,10140.0,151.2829,151.5414,151.2829,151.4935,10140.0
2022-05-09 13:30:00,158.3,158.3,157.77,157.94,10285.0,151.5989,151.5989,151.0913,151.2541,10285.0
2022-05-09 13:35:00,157.94,158.0,157.9,157.96,13539.0,151.2541,151.3116,151.2158,151.2733,13539.0
2022-05-09 13:40:00,157.95,158.71,157.95,158.55,11601.0,151.2637,151.9915,151.2637,151.8383,11601.0
2022-05-09 13:45:00,158.62,158.63,158.25,158.31,5737.0,151.9053,151.9149,151.551,151.6085,5737.0
2022-05-09 13:50:00,158.33,158.35,157.76,157.88,10110.0,151.6276,151.6468,151.0817,151.1967,10110.0
2022-05-09 13:55:00,157.82,158.27,157.76,158.19,7212.0,151.1392,151.5702,151.0817,151.4935,7212.0
2022-05-09 14:00:00,158.27,158.53,158.21,158.48,4686.0,151.5702,151.8191,151.5127,151.7713,4686.0
2022-05-09 14:05:00,158.4,158.5,158.17,158.35,8448.0,151.6947,151.7904,151.4744,151.6468,8448.0
2022-05-09 14:10:00,158.2,158.47,158.17,158.25,6941.0,151.5031,151.7617,151.4744,151.551,6941.0
2022-05-09 14:15:00,158.3,158.58,158.2,158.43,5396.0,151.5989,151.867,151.5031,151.7234,5396.0
2022-05-09 14:20:00,158.47,158.47,158.2,158.2,8856.0,151.7617,151.7617,151.5031,151.5031,8856.0
2022-05-09 14:25:00,158.2,158.26,158.0,158.2,16375.0,151.5031,151.5606,151.3116,151.5031,16375.0
2022-05-09 14:30:00,158.2,158.39,157.93,158.25,32816.0,151.5031,151.6851,151.2445,151.551,32816.0
2022-05-09 14:35:00,158.34,158.61,158.16,158.33,5319.0,151.6372,151.8958,151.4648,151.6276,5319.0
2022-05-09 14:40:00,158.29,158.55,158.27,158.47,5170.0,151.5893,151.8383,151.5702,151.7617,5170.0
2022-05-09 14:45:00,158.44,158.74,158.38,158.38,7303.0,151.733,152.0203,151.6755,151.6755,7303.0
2022-05-09 14:50:00,158.29,158.48,158.02,158.21,17557.0,151.5893,151.7713,151.3307,151.5127,17557.0
2022-05-09 14:55:00,158.3,158.46,158.26,158.27,15075.0,151.5989,151.7521,151.5606,151.5702,15075.0
2022-05-09 15:00:00,158.25,158.61,158.21,158.28,32640.0,151.551,151.8958,151.5127,151.5797,32640.0
2022-05-09 15:05:00,158.24,158.73,158.14,158.43,30876.0,151.5414,152.0107,151.4457,151.7234,30876.0
2022-05-09 15:10:00,158.42,158.9,158.37,158.89,14248.0,151.7138,152.1735,151.6659,152.1639,14248.0
2022-05-09 15:15:00,158.86,158.91,158.48,158.5,36777.0,152.1352,152.1831,151.7713,151.7904,36777.0
2022-05-09 15:20:00,158.49,158.5,158.18,158.29,14508.0,151.7808,151.7904,151.484,151.5893,14508.0
2022-05-09 15:25:00,158.23,158.31,157.84,157.97,19938.0,151.5318,151.6085,151.1584,151.2829,19938.0
2022-05-09 15:30:00,157.89,157.94,157.56,157.75,23240.0,151.2062,151.2541,150.8902,151.0722,23240.0
2022-05-09 15:35:00,157.76,157.89,157.53,157.61,24037.0,151.0817,151.2062,150.8615,150.9381,24037.0
2022-05-09 15:40:00,157.53,157.66,157.31,157.31,25655.0,150.8615,150.986,150.6508,150.6508,25655.0
2022-05-09 15:45:00,157.39,157.4,157.04,157.05,26164.0,150.7274,150.737,150.3922,150.4018,26164.0
2022-05-09 15:50:00,157.09,157.24,156.58,156.88,71305.0,150.4401,150.5838,149.9517,150.239,71305.0
2022-05-09 15:55:00,156.92,157.39,156.85,157.07,121109.0,150.2773,150.7274,150.2103,150.421,121109.0
2022-05-10 09:30:00,158.97,159.51,158.91,159.33,25865.0,152.2405,152.7577,152.1831,152.5853,25865.0
2022-05-10 09:35:00,159.25,159.47,158.87,159.18,22579.0,152.5087,152.7194,152.1448,152.4416,22579.0
2022-05-10 09:40:00,159.35,159.61,159.11,159.55,12061.0,152.6044,152.8534,152.3746,152.796,12061.0
2022-05-10 09:45:00,159.47,159.75,159.07,159.08,17859.0,152.7194,152.9875,152.3363,152.3459,17859.0
2022-05-10 09:50:00,159.1,159.8,158.78,159.69,13281.0,152.365,153.0354,152.0586,152.93,13281.0
2022-05-10 09:55:00,159.5,159.98,159.49,159.91,10969.0,152.7481,153.2078,152.7385,153.1407,10969.0
2022-05-10 10:00:00,159.91,159.99,159.48,159.72,11530.0,153.1407,153.2173,152.7289,152.9588,11530.0
2022-05-10 10:05:00,159.65,160.13,159.55,159.68,8820.0,152.8917,153.3514,152.796,152.9205,8820.0
2022-05-10 10:10:00,159.73,159.78,159.16,159.23,13728.0,152.9684,153.0162,152.4225,152.4895,13728.0
2022-05-10 10:15:00,159.16,159.47,159.0,159.17,7773.0,152.4225,152.7194,152.2693,152.4321,7773.0
2022-05-10 10:20:00,159.08,159.21,158.38,158.72,14545.0,152.3459,152.4704,151.6755,152.0011,14545.0
2022-05-10 10:25:00,158.67,158.79,158.24,158.48,9256.0,151.9532,152.0681,151.5414,151.7713,9256.0
2022-05-10 10:30:00,158.43,158.43,157.84,157.99,23657.0,151.7234,151.7234,151.1584,151.302,23657.0
2022-05-10 10:35:00,158.06,158.12,157.84,158.11,8717.0,151.369,151.4265,151.1584,151.4169,8717.0
2022-05-10 10:40:00,158.04,158.05,157.51,157.91,10014.0,151.3499,151.3595,150.8423,151.2254,10014.0
2022-05-10 10:45:00,157.88,157.88,157.25,157.41,6894.0,151.1967,151.1967,150.5933,150.7466,6894.0
2022-05-10 10:50:00,157.35,157.69,157.05,157.69,7716.0,150.6891,151.0147,150.4018,151.0147,7716.0
2022-05-10 10:55:00,157.54,157.99,157.5,157.59,9674.0,150.8711,151.302,150.8328,150.9189,9674.0
2022-05-10 11:00:00,157.65,157.91,157.22,157.35,6217.0,150.9764,151.2254,150.5646,150.6891,6217.0
2022-05-10 11:05:00,157.49,157.49,156.94,157.25,9071.0,150.8232,150.8232,150.2965,150.5933,9071.0
2022-05-10 11:10:00,157.3,157.54,157.1,157.2,10419.0,150.6412,150.8711,150.4497,150.5455,10419.0
2022-05-10 11:15:00,157.02,157.85,156.94,157.85,11997.0,150.3731,151.1679,150.2965,151.1679,11997.0
2022-05-10 11:20:00,157.66,157.79,157.29,157.29,22380.0,150.986,151.1105,150.6316,150.6316,22380.0
2022-05-10 11:25:00,157.24,157.41,156.86,157.31,8316.0,150.5838,150.7466,150.2198,150.6508,8316.0
2022-05-10 11:30:00,157.21,157.43,156.74,157.2,6874.0,150.555,150.7657,150.1049,150.5455,6874.0
2022-05-10 11:35:00,157.18,157.88,157.17,157.78,5338.0,150.5263,151.1967,150.5167,151.1009,5338.0
2022-05-10 11:40:00,157.7,157.83,157.34,157.49,4880.0,151.0243,151.1488,150.6795,150.8232,4880.0
2022-05-10 11:45:00,157.41,157.41,157.09,157.1,17134.0,150.7466,150.7466,150.4401,150.4497,17134.0
2022-05-10 11:50:00,157.08,157.42,157.04,157.34,21837.0,150.4305,150.7561,150.3922,150.6795,21837.0
2022-05-10 11:55:00,157.28,157.51,156.99,157.14,17150.0,150.6221,150.8423,150.3443,150.488,17150.0
2022-05-10 12:00:00,157.27,157.61,157.16,157.49,7813.0,150.6125,150.9381,150.5071,150.8232,7813.0
2022-05-10 12:05:00,157.46,157.46,156.93,156.93,6336.0,150.7944,150.7944,150.2869,150.2869,6336.0
2022-05-10 12:10:00,156.98,157.05,156.71,156.94,9248.0,150.3348,150.4018,150.0762,150.2965,9248.0
2022-05-10 12:15:00,156.79,156.94,156.5,156.6,3061.0,150.1528,150.2965,149.8751,149.9708,3061.0
2022-05-10 12:20:00,156.52,156.62,156.27,156.36,16428.0,149.8942,149.99,149.6548,149.741,16428.0
2022-05-10 12:25:00,156.5,156.61,156.22,156.23,4535.0,149.8751,149.9804,149.6069,149.6165,4535.0
2022-05-10 12:30:00,156.23,156.41,155.83,156.17,10696.0,149.6165,149.7889,149.2334,149.5591,10696.0
2022-05-10 12:35:00,156.02,156.44,156.0,156.25,5351.0,149.4154,149.8176,149.3962,149.6357,5351.0
2022-05-10 12:40:00,156.34,156.59,156.25,156.34,3692.0,149.7219,149.9613,149.6357,149.7219,3692.0
2022-05-10 12:45:00,156.46,156.72,156.32,156.61,8317.0,149.8368,150.0858,149.7027,149.9804,8317.0
2022-05-10 12:50:00,156.43,156.45,156.12,156.15,3017.0,149.808,149.8272,149.5112,149.5399,3017.0
2022-05-10 12:55:00,156.21,156.48,156.06,156.41,10132.0,149.5974,149.8559,149.4537,149.7889,10132.0
2022-05-10 13:00:00,156.44,157.11,156.36,156.9,6471.0,149.8176,150.4593,149.741,150.2582,6471.0
2022-05-10 13:05:00,156.97,157.27,156.96,157.04,5770.0,150.3252,150.6125,150.3156,150.3922,5770.0
2022-05-10 13:10:00,157.03,157.03,156.76,156.84,4964.0,150.3826,150.3826,150.1241,150.2007,4964.0
2022-05-10 13:15:00,156.88,157.1,156.76,156.92,5579.0,150.239,150.4497,150.1241,150.2773,5579.0
2022-05-10 13:20:00,157.07,157.18,156.85,157.13,8479.0,150.421,150.5263,150.2103,150.4784,8479.0
2022-05-10 13:25:00,157.25,157.69,157.2,157.57,10436.0,150.5933,151.0147,150.5455,150.8998,10436.0
2022-05-10 13:30:00,157.74,157.9,157.61,157.84,4707.0,151.0626,151.2158,150.9381,151.1584,4707.0
2022-05-10 13:35:00,157.97,158.28,157.91,158.22,3929.0,151.2829,151.5797,151.2254,151.5223,3929.0
2022-05-10 13:40:00,158.28,158.59,158.27,158.38,26486.0,151.5797,151.8766,151.5702,151.6755,26486.0
2022-05-10 13:45:00,158.38,158.66,158.27,158.53,6538.0,151.6755,151.9436,151.5702,151.8191,6538.0
2022-05-10 13:50:00,158.61,158.73,158.42,158.6,7900.0,151.8958,152.0107,151.7138,151.8862,7900.0
2022-05-10 13:55:00,158.59,158.87,158.55,158.74,6698.0,151.8766,152.1448,151.8383,152.0203,6698.0
2022-05-10 14:00:00,158.75,159.01,158.69,159.01,4334.0,152.0298,152.2788,151.9724,152.2788,4334.0
2022-05-10 14:05:00,158.9,159.01,158.56,158.56,4488.0,152.1735,152.2788,151.8479,151.8479,4488.0
2022-05-10 14:10:00,158.51,158.62,158.32,158.61,5307.0,151.8,151.9053,151.618,151.8958,5307.0
2022-05-10 14:15:00,158.66,158.69,158.02,158.58,5645.0,151.9436,151.9724,151.3307,151.867,5645.0
2022-05-10 14:20:00,158.4,158.67,158.25,158.32,6296.0,151.6947,151.9532,151.551,151.618,6296.0
2022-05-10 14:25:00,158.2,158.29,157.94,158.22,10870.0,151.5031,151.5893,151.2541,151.5223,10870.0
2022-05-10 14:30:00,158.32,158.39,158.1,158.15,9575.0,151.618,151.6851,151.4074,151.4552,9575.0
2022-05-10 14:35:00,158.32,158.49,158.09,158.11,5500.0,151.618,151.7808,151.3978,151.4169,5500.0
2022-05-10 14:40:00,158.09,158.73,157.91,158.68,4779.0,151.3978,152.0107,151.2254,151.9628,4779.0
2022-05-10 14:45:00,158.62,158.64,158.03,158.24,4232.0,151.9053,151.9245,151.3403,151.5414,4232.0
2022-05-10 14:50:00,158.41,158.5,158.2,158.23,5256.0,151.7042,151.7904,151.5031,151.5318,5256.0
2022-05-10 14:55:00,158.33,158.43,157.99,158.21,7660.0,151.6276,151.7234,151.302,151.5127,7660.0
2022-05-10 15:00:00,158.42,158.62,158.18,158.42,4769.0,151.7138,151.9053,151.484,151.7138,4769.0
2022-05-10 15:05:00,158.52,158.8,158.41,158.42,7463.0,151.8096,152.0777,151.7042,151.7138,7463.0
2022-05-10 15:10:00,158.5,158.76,158.4,158.51,8061.0,151.7904,152.0394,151.6947,151.8,8061.0
2022-05-10 15:15:00,158.54,158.69,158.37,158.6,7000.0,151.8287,151.9724,151.6659,151.8862,7000.0
2022-05-10 15:20:00,158.59,158.67,158.07,158.13,7144.0,151.8766,151.9532,151.3786,151.4361,7144.0
2022-05-10 15:25:00,158.19,158.23,157.88,158.0,11193.0,151.4935,151.5318,151.1967,151.3116,11193.0
2022-05-10 15:30:00,157.87,157.88,157.52,157.75,14288.0,151.1871,151.1967,150.8519,151.0722,14288.0
2022-05-10 15:35:00,157.74,157.93,157.47,157.66,7695.0,151.0626,151.2445,150.804,150.986,7695.0
2022-05-10 15:40:00,157.52,157.61,157.35,157.46,5666.0,150.8519,150.9381,150.6891,150.7944,5666.0
2022-05-10 15:45:00,157.49,157.82,157.33,157.71,14197.0,150.8232,151.1392,150.6699,151.0339,14197.0
2022-05-10 15:50:00,157.59,157.86,157.43,157.8,19317.0,150.9189,151.1775,150.7657,151.1201,19317.0
2022-05-10 15:55:00,157.79,158.06,157.65,157.9,81342.0,151.1105,151.369,150.9764,151.2158,81342.0
2022-05-11 09:30:00,157.16,158.36,157.16,157.46,32793.0,150.5071,151.6563,150.5071,150.7944,32793.0
2022-05-11 09:35:00,157.91,158.1,157.44,158.1,4478.0,151.2254,151.4074,150.7753,151.4074,4478.0
2022-05-11 09:40:00,157.84,158.95,157.62,158.94,4976.0,151.1584,152.2214,150.9477,152.2118,4976.0
2022-05-11 09:45:00,158.91,159.0,158.34,158.84,8574.0,152.1831,152.2693,151.6372,152.116,8574.0
2022-05-11 09:50:00,158.89,159.15,158.63,159.07,3810.0,152.1639,152.4129,151.9149,152.3363,3810.0
2022-05-11 09:55:00,159.17,159.57,158.75,159.29,5894.0,152.4321,152.8151,152.0298,152.547,5894.0
2022-05-11 10:00:00,159.21,159.42,158.93,159.12,6599.0,152.4704,152.6715,152.2022,152.3842,6599.0
2022-05-11 10:05:00,159.14,159.14,158.38,158.52,5978.0,152.4033,152.4033,151.6755,151.8096,5978.0
2022-05-11 10:10:00,158.41,158.82,158.23,158.67,7817.0,151.7042,152.0969,151.5318,151.9532,7817.0
2022-05-11 10:15:00,158.51,158.72,158.33,158.64,2385.0,151.8,152.0011,151.6276,151.9245,2385.0
2022-05-11 10:20:00,158.77,159.36,158.57,159.25,6585.0,152.049,152.614,151.8575,152.5087,6585.0
2022-05-11 10:25:00,159.19,159.22,158.89,159.18,4280.0,152.4512,152.4799,152.1639,152.4416,4280.0
2022-05-11 10:30:00,158.99,159.1,158.6,158.71,4337.0,152.2597,152.365,151.8862,151.9915,4337.0
2022-05-11 10:35:00,158.65,159.27,158.49,159.27,9139.0,151.9341,152.5278,151.7808,152.5278,9139.0
2022-05-11 10:40:00,159.4,159.58,159.26,159.58,5180.0,152.6523,152.8247,152.5182,152.8247,5180.0
2022-05-11 10:45:00,159.51,159.71,159.39,159.58,4919.0,152.7577,152.9492,152.6427,152.8247,4919.0
2022-05-11 10:50:00,159.43,159.43,158.99,159.19,7315.0,152.6811,152.6811,152.2597,152.4512,7315.0
2022-05-11 10:55:00,159.25,159.49,158.97,159.3,16372.0,152.5087,152.7385,152.2405,152.5566,16372.0
2022-05-11 11:00:00,159.3,159.3,158.86,158.96,7536.0,152.5566,152.5566,152.1352,152.2309,7536.0
2022-05-11 11:05:00,159.16,159.24,158.86,158.98,5210.0,152.4225,152.4991,152.1352,152.2501,5210.0
2022-05-11 11:10:00,159.01,159.28,158.91,159.2,3672.0,152.2788,152.5374,152.1831,152.4608,3672.0
2022-05-11 11:15:00,159.28,159.29,158.57,159.02,5720.0,152.5374,152.547,151.8575,152.2884,5720.0
2022-05-11 11:20:00,159.03,159.38,159.0,159.24,4155.0,152.298,152.6332,152.2693,152.4991,4155.0
2022-05-11 11:25:00,159.09,159.5,159.02,159.5,6250.0,152.3554,152.7481,152.2884,152.7481,6250.0
2022-05-11 11:30:00,159.42,159.68,159.37,159.41,4358.0,152.6715,152.9205,152.6236,152.6619,4358.0
2022-05-11 11:35:00,159.48,159.9,159.29,159.66,4055.0,152.7289,153.1312,152.547,152.9013,4055.0
2022-05-11 11:40:00,159.69,159.8,159.51,159.51,6256.0,152.93,153.0354,152.7577,152.7577,6256.0
2022-05-11 11:45:00,159.56,159.57,159.24,159.37,2870.0,152.8055,152.8151,152.4991,152.6236,2870.0
2022-05-11 11:50:00,159.24,159.3,159.1,159.18,3190.0,152.4991,152.5566,152.365,152.4416,3190.0
2022-05-11 11:55:00,159.15,159.24,158.92,159.24,6077.0,152.4129,152.4991,152.1926,152.4991,6077.0
2022-05-11 12:00:00,159.16,159.17,158.97,159.17,2836.0,152.4225,152.4321,152.2405,152.4321,2836.0
2022-05-11 12:05:00,159.15,159.3,159.04,159.09,3709.0,152.4129,152.5566,152.3076,152.3554,3709.0
2022-05-11 12:10:00,158.98,159.04,158.72,158.97,3889.0,152.2501,152.3076,152.0011,152.2405,3889.0
2022-05-11 12:15:00,158.91,159.12,158.89,158.93,4211.0,152.1831,152.3842,152.1639,152.2022,4211.0
2022-05-11 12:20:00,159.02,159.56,158.99,159.5,4174.0,152.2884,152.8055,152.2597,152.7481,4174.0
2022-05-11 12:25:00,159.54,159.63,158.52,158.57,10904.0,152.7864,152.8726,151.8096,151.8575,10904.0
2022-05-11 12:30:00,158.46,158.66,158.32,158.49,4473.0,151.7521,151.9436,151.618,151.7808,4473.0
2022-05-11 12:35:00,158.43,158.83,158.43,158.68,6147.0,151.7234,152.1065,151.7234,151.9628,6147.0
2022-05-11 12:40:00,158.62,158.87,158.46,158.46,2794.0,151.9053,152.1448,151.7521,151.7521,2794.0
2022-05-11 12:45:00,158.44,158.53,158.31,158.5,3534.0,151.733,151.8191,151.6085,151.7904,3534.0
2022-05-11 12:50:00,158.43,158.51,158.13,158.18,3573.0,151.7234,151.8,151.4361,151.484,3573.0
2022-05-11 12:55:00,158.12,158.15,157.83,157.92,5760.0,151.4265,151.4552,151.1488,151.235,5760.0
2022-05-11 13:00:00,157.84,157.93,157.64,157.79,6221.0,151.1584,151.2445,150.9668,151.1105,6221.0
2022-05-11 13:05:00,157.72,157.83,157.56,157.77,3292.0,151.0434,151.1488,150.8902,151.0913,3292.0
2022-05-11 13:10:00,157.68,157.92,157.65,157.74,9464.0,151.0051,151.235,150.9764,151.0626,9464.0
2022-05-11 13:15:00,157.8,157.82,157.57,157.75,3139.0,151.1201,151.1392,150.8998,151.0722,3139.0
2022-05-11 13:20:00,157.71,157.96,157.52,157.96,23169.0,151.0339,151.2733,150.8519,151.2733,23169.0
2022-05-11 13:25:00,157.97,158.02,157.52,157.58,12956.0,151.2829,151.3307,150.8519,150.9094,12956.0
2022-05-11 13:30:00,157.43,157.61,157.34,157.53,3215.0,150.7657,150.9381,150.6795,150.8615,3215.0
2022-05-11 13:35:00,157.55,157.55,157.06,157.1,3519.0,150.8806,150.8806,150.4114,150.4497,3519.0
2022-05-11 13:40:00,156.95,157.04,156.69,156.75,8647.0,150.306,150.3922,150.057,150.1145,8647.0
2022-05-11 13:45:00,156.72,156.74,156.42,156.63,4188.0,150.0858,150.1049,149.7985,149.9996,4188.0
2022-05-11 13:50:00,156.68,156.87,156.47,156.47,7549.0,150.0475,150.2294,149.8464,149.8464,7549.0
2022-05-11 13:55:00,156.52,156.64,156.12,156.25,4165.0,149.8942,150.0092,149.5112,149.6357,4165.0
2022-05-11 14:00:00,156.31,156.93,156.31,156.81,6782.0,149.6931,150.2869,149.6931,150.172,6782.0
2022-05-11 14:05:00,156.94,156.94,156.48,156.53,6762.0,150.2965,150.2965,149.8559,149.9038,6762.0
2022-05-11 14:10:00,156.47,156.81,156.45,156.8,6505.0,149.8464,150.172,149.8272,150.1624,6505.0
2022-05-11 14:15:00,156.83,156.84,156.52,156.8,4924.0,150.1911,150.2007,149.8942,150.1624,4924.0
2022-05-11 14:20:00,156.72,157.21,156.49,157.17,7776.0,150.0858,150.555,149.8655,150.5167,7776.0
2022-05-11 14:25:00,157.18,157.47,156.88,156.94,5888.0,150.5263,150.804,150.239,150.2965,5888.0
2022-05-11 14:30:00,156.88,157.05,156.59,156.91,13369.0,150.239,150.4018,149.9613,150.2677,13369.0
2022-05-11 14:35:00,157.05,157.16,156.84,157.03,4330.0,150.4018,150.5071,150.2007,150.3826,4330.0
2022-05-11 14:40:00,157.16,157.33,156.82,157.33,4818.0,150.5071,150.6699,150.1815,150.6699,4818.0
2022-05-11 14:45:00,157.18,157.3,156.91,156.93,5880.0,150.5263,150.6412,150.2677,150.2869,5880.0
2022-05-11 14:50:00,157.0,157.0,156.51,156.66,7785.0,150.3539,150.3539,149.8847,150.0283,7785.0
2022-05-11 14:55:00,156.62,156.77,156.43,156.43,3101.0,149.99,150.1337,149.808,149.808,3101.0
2022-05-11 15:00:00,156.4,156.63,156.36,156.36,5757.0,149.7793,149.9996,149.741,149.741,5757.0
2022-05-11 15:05:00,156.38,156.65,156.3,156.65,4370.0,149.7602,150.0187,149.6835,150.0187,4370.0
2022-05-11 15:10:00,156.59,156.67,156.22,156.31,6322.0,149.9613,150.0379,149.6069,149.6931,6322.0
2022-05-11 15:15:00,156.31,156.67,156.11,156.47,6100.0,149.6931,150.0379,149.5016,149.8464,6100.0
2022-05-11 15:20:00,156.38,156.61,156.24,156.38,5774.0,149.7602,149.9804,149.6261,149.7602,5774.0
2022-05-11 15:25:00,156.38,156.7,156.37,156.49,12764.0,149.7602,150.0666,149.7506,149.8655,12764.0
2022-05-11 15:30:00,156.46,156.76,156.42,156.52,5718.0,149.8368,150.1241,149.7985,149.8942,5718.0
2022-05-11 15:35:00,156.35,156.35,156.02,156.02,6936.0,149.7314,149.7314,149.4154,149.4154,6936.0
2022-05-11 15:40:00,156.16,156.41,156.09,156.34,24187.0,149.5495,149.7889,149.4824,149.7219,24187.0
2022-05-11 15:45:00,156.33,156.49,156.17,156.17,26984.0,149.7123,149.8655,149.5591,149.5591,26984.0
2022-05-11 15:50:00,156.19,156.37,155.94,156.17,24148.0,149.5782,149.7506,149.3388,149.5591,24148.0
2022-05-11 15:55:00,156.17,156.44,155.97,156.31,101798.0,149.5591,149.8176,149.3675,149.6931,101798.0
2022-05-12 09:30:00,156.0,156.16,155.59,155.63,16035.0,149.3962,149.5495,149.0036,149.0419,16035.0
2022-05-12 09:35:00,155.81,155.95,154.79,155.11,15101.0,149.2143,149.3484,148.2375,148.5439,15101.0
2022-05-12 09:40:00,155.25,156.05,155.11,155.89,27593.0,148.678,149.4441,148.5439,149.2909,27593.0
2022-05-12 09:45:00,155.9,156.15,155.76,155.81,7129.0,149.3005,149.5399,149.1664,149.2143,7129.0
2022-05-12 09:50:00,155.75,156.23,155.41,156.22,8063.0,149.1568,149.6165,148.8312,149.6069,8063.0
2022-05-12 09:55:00,156.1,156.17,155.35,155.82,7376.0,149.492,149.5591,148.7738,149.2239,7376.0
2022-05-12 10:00:00,155.74,155.74,154.99,155.27,4802.0,149.1473,149.1473,148.429,148.6972,4802.0
2022-05-12 10:05:00,155.19,156.57,155.19,156.57,8287.0,148.6205,149.9421,148.6205,149.9421,8287.0
2022-05-12 10:10:00,156.23,156.7,156.18,156.46,8015.0,149.6165,150.0666,149.5686,149.8368,8015.0
2022-05-12 10:15:00,156.39,156.48,155.95,156.02,3822.0,149.7697,149.8559,149.3484,149.4154,3822.0
2022-05-12 10:20:00,156.02,156.73,155.89,156.57,8372.0,149.4154,150.0953,149.2909,149.9421,8372.0
2022-05-12 10:25:00,156.6,156.87,156.11,156.11,6602.0,149.9708,150.2294,149.5016,149.5016,6602.0
2022-05-12 10:30:00,156.27,156.5,156.16,156.32,10683.0,149.6548,149.8751,149.5495,149.7027,10683.0
2022-05-12 10:35:00,156.43,156.94,156.38,156.85,7330.0,149.808,150.2965,149.7602,150.2103,7330.0
2022-05-12 10:40:00,156.85,156.89,156.36,156.45,8830.0,150.2103,150.2486,149.741,149.8272,8830.0
2022-05-12 10:45:00,156.52,157.01,156.45,156.78,5884.0,149.8942,150.3635,149.8272,150.1432,5884.0
2022-05-12 10:50:00,156.83,157.15,156.71,156.71,5582.0,150.1911,150.4976,150.0762,150.0762,5582.0
2022-05-12 10:55:00,156.82,157.03,156.74,156.99,6273.0,150.1815,150.3826,150.1049,150.3443,6273.0
2022-05-12 11:00:00,156.96,157.31,156.62,157.31,6758.0,150.3156,150.6508,149.99,150.6508,6758.0
2022-05-12 11:05:00,157.38,157.59,156.99,157.54,9472.0,150.7178,150.9189,150.3443,150.8711,9472.0
2022-05-12 11:10:00,157.59,157.7,157.18,157.28,8709.0,150.9189,151.0243,150.5263,150.6221,8709.0
2022-05-12 11:15:00,157.36,157.36,157.08,157.11,10118.0,150.6987,150.6987,150.4305,150.4593,10118.0
2022-05-12 11:20:00,157.14,157.23,156.61,156.65,4363.0,150.488,150.5742,149.9804,150.0187,4363.0
2022-05-12 11:25:00,156.53,156.69,156.14,156.23,15338.0,149.9038,150.057,149.5303,149.6165,15338.0
2022-05-12 11:30:00,156.14,156.18,155.75,155.97,6910.0,149.5303,149.5686,149.1568,149.3675,6910.0
2022-05-12 11:35:00,156.02,156.4,155.95,156.38,9900.0,149.4154,149.7793,149.3484,149.7602,9900.0
2022-05-12 11:40:00,156.3,156.31,155.79,155.9,4014.0,149.6835,149.6931,149.1951,149.3005,4014.0
2022-05-12 11:45:00,155.84,155.85,155.25,155.38,5651.0,149.243,149.2526,148.678,148.8025,5651.0
2022-05-12 11:50:00,155.38,155.38,154.97,155.17,4929.0,148.8025,148.8025,148.4099,148.6014,4929.0
2022-05-12 11:55:00,155.1,155.14,154.86,154.97,6661.0,148.5343,148.5727,148.3045,148.4099,6661.0
2022-05-12 12:00:00,154.92,155.17,154.88,155.16,5708.0,148.362,148.6014,148.3237,148.5918,5708.0
2022-05-12 12:05:00,155.14,155.38,155.05,155.3,5393.0,148.5727,148.8025,148.4865,148.7259,5393.0
2022-05-12 12:10:00,155.25,155.45,155.0,155.41,6359.0,148.678,148.8695,148.4386,148.8312,6359.0
2022-05-12 12:15:00,155.39,155.65,155.25,155.65,7877.0,148.8121,149.0611,148.678,149.0611,7877.0
2022-05-12 12:20:00,155.66,155.85,155.47,155.75,4158.0,149.0706,149.2526,148.8887,149.1568,4158.0
2022-05-12 12:25:00,155.82,156.11,155.82,156.05,6406.0,149.2239,149.5016,149.2239,149.4441,6406.0
2022-05-12 12:30:00,155.99,156.05,155.71,155.79,9355.0,149.3867,149.4441,149.1185,149.1951,9355.0
2022-05-12 12:35:00,155.85,155.94,155.78,155.85,3484.0,149.2526,149.3388,149.1856,149.2526,3484.0
2022-05-12 12:40:00,155.7,156.0,155.46,156.0,3716.0,149.1089,149.3962,148.8791,149.3962,3716.0
2022-05-12 12:45:00,156.0,156.2,155.77,155.9,3368.0,149.3962,149.5878,149.176,149.3005,3368.0
2022-05-12 12:50:00,155.82,156.02,155.67,155.87,5150.0,149.2239,149.4154,149.0802,149.2718,5150.0
2022-05-12 12:55:00,155.84,155.89,155.47,155.47,2955.0,149.243,149.2909,148.8887,148.8887,2955.0
2022-05-12 13:00:00,155.4,155.55,155.25,155.25,4403.0,148.8216,148.9653,148.678,148.678,4403.0
2022-05-12 13:05:00,155.18,155.35,155.16,155.3,5679.0,148.611,148.7738,148.5918,148.7259,5679.0
2022-05-12 13:10:00,155.34,155.66,155.22,155.55,7708.0,148.7642,149.0706,148.6493,148.9653,7708.0
2022-05-12 13:15:00,155.59,155.82,155.34,155.52,7846.0,149.0036,149.2239,148.7642,148.9366,7846.0
2022-05-12 13:20:00,155.54,155.61,155.24,155.4,8203.0,148.9557,149.0228,148.6684,148.8216,8203.0
2022-05-12 13:25:00,155.38,155.4,155.13,155.28,2800.0,148.8025,148.8216,148.5631,148.7067,2800.0
2022-05-12 13:30:00,155.28,155.44,155.08,155.22,3544.0,148.7067,148.86,148.5152,148.6493,3544.0
2022-05-12 13:35:00,155.16,155.35,155.11,155.19,6291.0,148.5918,148.7738,148.5439,148.6205,6291.0
2022-05-12 13:40:00,155.14,155.23,154.9,155.05,6821.0,148.5727,148.6588,148.3428,148.4865,6821.0
2022-05-12 13:45:00,155.05,155.08,154.73,154.78,4692.0,148.4865,148.5152,148.18,148.2279,4692.0
2022-05-12 13:50:00,154.78,154.94,154.76,154.81,8068.0,148.2279,148.3811,148.2087,148.2566,8068.0
2022-05-12 13:55:00,154.87,155.18,154.77,155.0,18622.0,148.3141,148.611,148.2183,148.4386,18622.0
2022-05-12 14:00:00,155.09,155.3,154.98,155.2,10340.0,148.5248,148.7259,148.4194,148.6301,10340.0
2022-05-12 14:05:00,155.19,155.19,154.63,154.63,7816.0,148.6205,148.6205,148.0842,148.0842,7816.0
2022-05-12 14:10:00,154.62,154.7,154.43,154.62,3617.0,148.0747,148.1513,147.8927,148.0747,3617.0
2022-05-12 14:15:00,154.64,154.86,154.41,154.86,6818.0,148.0938,148.3045,147.8736,148.3045,6818.0
2022-05-12 14:20:00,154.85,155.04,154.41,154.57,10744.0,148.2949,148.4769,147.8736,148.0268,10744.0
2022-05-12 14:25:00,154.51,154.82,154.45,154.62,8828.0,147.9693,148.2662,147.9119,148.0747,8828.0
2022-05-12 14:30:00,154.52,154.66,154.13,154.33,5053.0,147.9789,148.113,147.6054,147.7969,5053.0
2022-05-12 14:35:00,154.28,154.29,154.03,154.03,3704.0,147.7491,147.7586,147.5096,147.5096,3704.0
2022-05-12 14:40:00,153.98,154.09,153.8,154.0,12490.0,147.4618,147.5671,147.2894,147.4809,12490.0
2022-05-12 14:45:00,154.03,154.17,153.82,153.9,3812.0,147.5096,147.6437,147.3085,147.3851,3812.0
2022-05-12 14:50:00,153.83,154.1,153.72,153.88,4256.0,147.3181,147.5767,147.2128,147.366,4256.0
2022-05-12 14:55:00,153.94,153.97,153.67,153.68,6453.0,147.4235,147.4522,147.1649,147.1745,6453.0
2022-05-12 15:00:00,153.79,154.16,153.61,154.16,6432.0,147.2798,147.6341,147.1074,147.6341,6432.0
2022-05-12 15:05:00,154.07,154.22,153.7,153.7,6389.0,147.5479,147.6916,147.1936,147.1936,6389.0
2022-05-12 15:10:00,153.79,153.87,153.57,153.86,5516.0,147.2798,147.3564,147.0691,147.3468,5516.0
2022-05-12 15:15:00,153.94,154.3,153.9,154.3,13587.0,147.4235,147.7682,147.3851,147.7682,13587.0
2022-05-12 15:20:00,154.29,155.09,154.29,155.02,7925.0,147.7586,148.5248,147.7586,148.4577,7925.0
2022-05-12 15:25:00,155.03,155.29,154.75,154.8,13283.0,148.4673,148.7163,148.1992,148.247,13283.0
2022-05-12 15:30:00,154.84,155.23,154.81,154.95,13855.0,148.2854,148.6588,148.2566,148.3907,13855.0
2022-05-12 15:35:00,154.9,155.22,154.76,155.21,15371.0,148.3428,148.6493,148.2087,148.6397,15371.0
2022-05-12 15:40:00,155.28,155.47,154.9,155.06,13594.0,148.7067,148.8887,148.3428,148.496,13594.0
2022-05-12 15:45:00,154.99,155.3,154.97,155.03,17555.0,148.429,148.7259,148.4099,148.4673,17555.0
2022-05-12 15:50:00,155.07,155.62,154.99,155.11,37419.0,148.5056,149.0323,148.429,148.5439,37419.0
2022-05-12 15:55:00,155.12,155.96,155.04,155.96,90724.0,148.5535,149.3579,148.4769,149.3579,90724.0
2022-05-13 09:30:00,157.31,158.01,157.02,157.03,27447.0,150.6508,151.3212,150.3731,150.3826,27447.0
2022-05-13 09:35:00,157.03,158.21,156.86,157.61,10147.0,150.3826,151.5127,150.2198,150.9381,10147.0
2022-05-13 09:40:00,157.67,158.0,157.38,157.68,10657.0,150.9956,151.3116,150.7178,151.0051,10657.0
2022-05-13 09:45:00,157.77,157.81,156.82,156.9,11907.0,151.0913,151.1296,150.1815,150.2582,11907.0
2022-05-13 09:50:00,156.96,157.79,156.96,157.65,8509.0,150.3156,151.1105,150.3156,150.9764,8509.0
2022-05-13 09:55:00,157.61,158.02,157.55,158.02,5323.0,150.9381,151.3307,150.8806,151.3307,5323.0
2022-05-13 10:00:00,158.15,158.56,157.93,158.38,10848.0,151.4552,151.8479,151.2445,151.6755,10848.0
2022-05-13 10:05:00,158.39,158.61,158.2,158.57,10433.0,151.6851,151.8958,151.5031,151.8575,10433.0
2022-05-13 10:10:00,158.62,158.74,158.25,158.66,10304.0,151.9053,152.0203,151.551,151.9436,10304.0
2022-05-13 10:15:00,158.46,158.81,158.4,158.67,6949.0,151.7521,152.0873,151.6947,151.9532,6949.0
2022-05-13 10:20:00,158.75,159.41,158.74,159.4,11209.0,152.0298,152.6619,152.0203,152.6523,11209.0
2022-05-13 10:25:00,159.44,159.77,159.24,159.42,10826.0,152.6906,153.0067,152.4991,152.6715,10826.0
2022-05-13 10:30:00,159.47,159.7,159.47,159.64,4910.0,152.7194,152.9396,152.7194,152.8822,4910.0
2022-05-13 10:35:00,159.68,159.68,159.34,159.34,7782.0,152.9205,152.9205,152.5949,152.5949,7782.0
2022-05-13 10:40:00,159.2,159.2,158.82,158.87,6276.0,152.4608,152.4608,152.0969,152.1448,6276.0
2022-05-13 10:45:00,158.85,159.32,158.72,159.16,12619.0,152.1256,152.5757,152.0011,152.4225,12619.0
2022-05-13 10:50:00,159.13,159.34,159.08,159.27,5660.0,152.3938,152.5949,152.3459,152.5278,5660.0
2022-05-13 10:55:00,159.19,159.19,159.01,159.09,3503.0,152.4512,152.4512,152.2788,152.3554,3503.0
2022-05-13 11:00:00,159.15,159.34,159.0,159.2,7799.0,152.4129,152.5949,152.2693,152.4608,7799.0
2022-05-13 11:05:00,159.19,159.21,158.91,159.1,5772.0,152.4512,152.4704,152.1831,152.365,5772.0
2022-05-13 11:10:00,159.09,159.14,158.89,158.95,8669.0,152.3554,152.4033,152.1639,152.2214,8669.0
2022-05-13 11:15:00,158.92,158.98,158.76,158.84,10506.0,152.1926,152.2501,152.0394,152.116,10506.0
2022-05-13 11:20:00,158.85,159.14,158.82,159.06,9933.0,152.1256,152.4033,152.0969,152.3267,9933.0
2022-05-13 11:25:00,159.01,159.36,158.98,159.27,9405.0,152.2788,152.614,152.2501,152.5278,9405.0
2022-05-13 11:30:00,159.32,159.37,159.26,159.34,3174.0,152.5757,152.6236,152.5182,152.5949,3174.0
2022-05-13 11:35:00,159.25,159.56,159.17,159.51,7485.0,152.5087,152.8055,152.4321,152.7577,7485.0
2022-05-13 11:40:00,159.46,159.46,159.17,159.3,7175.0,152.7098,152.7098,152.4321,152.5566,7175.0
2022-05-13 11:45:00,159.3,159.3,159.15,159.21,3709.0,152.5566,152.5566,152.4129,152.4704,3709.0
2022-05-13 11:50:00,159.18,159.48,159.18,159.48,5834.0,152.4416,152.7289,152.4416,152.7289,5834.0
2022-05-13 11:55:00,159.48,159.58,159.31,159.36,8266.0,152.7289,152.8247,152.5661,152.614,8266.0
2022-05-13 12:00:00,159.29,159.5,159.26,159.5,5083.0,152.547,152.7481,152.5182,152.7481,5083.0
2022-05-13 12:05:00,159.52,159.73,159.47,159.73,5422.0,152.7672,152.9684,152.7194,152.9684,5422.0
2022-05-13 12:10:00,159.7,159.92,159.69,159.86,4340.0,152.9396,153.1503,152.93,153.0928,4340.0
2022-05-13 12:15:00,159.76,159.94,159.76,159.84,6773.0,152.9971,153.1695,152.9971,153.0737,6773.0
2022-05-13 12:20:00,159.87,159.96,159.83,159.84,4375.0,153.1024,153.1886,153.0641,153.0737,4375.0
2022-05-13 12:25:00,159.79,159.82,159.57,159.72,5342.0,153.0258,153.0545,152.8151,152.9588,5342.0
2022-05-13 12:30:00,159.76,159.96,159.76,159.84,7722.0,152.9971,153.1886,152.9971,153.0737,7722.0
2022-05-13 12:35:00,159.81,159.86,159.73,159.79,5618.0,153.045,153.0928,152.9684,153.0258,5618.0
2022-05-13 12:40:00,159.81,159.94,159.75,159.77,5193.0,153.045,153.1695,152.9875,153.0067,5193.0
2022-05-13 12:45:00,159.64,159.72,159.49,159.5,5004.0,152.8822,152.9588,152.7385,152.7481,5004.0
2022-05-13 12:50:00,159.43,159.49,159.25,159.43,10677.0,152.6811,152.7385,152.5087,152.6811,10677.0
2022-05-13 12:55:00,159.43,159.59,159.43,159.53,3092.0,152.6811,152.8343,152.6811,152.7768,3092.0
2022-05-13 13:00:00,159.59,159.78,159.59,159.74,8614.0,152.8343,153.0162,152.8343,152.9779,8614.0
2022-05-13 13:05:00,159.69,159.69,159.45,159.5,5000.0,152.93,152.93,152.7002,152.7481,5000.0
2022-05-13 13:10:00,159.51,159.63,159.49,159.61,11158.0,152.7577,152.8726,152.7385,152.8534,11158.0
2022-05-13 13:15:00,159.58,159.58,159.27,159.34,6204.0,152.8247,152.8247,152.5278,152.5949,6204.0
2022-05-13 13:20:00,159.41,159.45,159.2,159.45,5817.0,152.6619,152.7002,152.4608,152.7002,5817.0
2022-05-13 13:25:00,159.45,159.53,159.19,159.23,5573.0,152.7002,152.7768,152.4512,152.4895,5573.0
2022-05-13 13:30:00,159.16,159.36,159.16,159.31,5254.0,152.4225,152.614,152.4225,152.5661,5254.0
2022-05-13 13:35:00,159.36,159.41,159.09,159.09,6837.0,152.614,152.6619,152.3554,152.3554,6837.0
2022-05-13 13:40:00,159.03,159.12,158.84,158.92,10877.0,152.298,152.3842,152.116,152.1926,10877.0
2022-05-13 13:45:00,158.93,159.12,158.85,159.11,6509.0,152.2022,152.3842,152.1256,152.3746,6509.0
2022-05-13 13:50:00,159.07,159.21,159.02,159.08,8123.0,152.3363,152.4704,152.2884,152.3459,8123.0
2022-05-13 13:55:00,159.09,159.1,158.76,158.81,6269.0,152.3554,152.365,152.0394,152.0873,6269.0
2022-05-13 14:00:00,158.79,158.79,158.22,158.28,12908.0,152.0681,152.0681,151.5223,151.5797,12908.0
2022-05-13 14:05:00,158.27,158.69,158.14,158.62,8128.0,151.5702,151.9724,151.4457,151.9053,8128.0
2022-05-13 14:10:00,158.63,158.83,158.54,158.55,13348.0,151.9149,152.1065,151.8287,151.8383,13348.0
2022-05-13 14:15:00,158.54,158.83,158.54,158.83,5508.0,151.8287,152.1065,151.8287,152.1065,5508.0
2022-05-13 14:20:00,158.85,158.85,158.55,158.63,12999.0,152.1256,152.1256,151.8383,151.9149,12999.0
2022-05-13 14:25:00,158.68,158.68,158.43,158.52,3338.0,151.9628,151.9628,151.7234,151.8096,3338.0
2022-05-13 14:30:00,158.63,159.01,158.63,158.68,7537.0,151.9149,152.2788,151.9149,151.9628,7537.0
2022-05-13 14:35:00,158.72,158.72,158.44,158.55,4831.0,152.0011,152.0011,151.733,151.8383,4831.0
2022-05-13 14:40:00,158.57,158.91,158.55,158.82,6118.0,151.8575,152.1831,151.8383,152.0969,6118.0
2022-05-13 14:45:00,158.77,158.81,158.52,158.63,7168.0,152.049,152.0873,151.8096,151.9149,7168.0
2022-05-13 14:50:00,158.59,159.14,158.59,159.08,6150.0,151.8766,152.4033,151.8766,152.3459,6150.0
2022-05-13 14:55:00,159.14,159.25,159.06,159.18,8268.0,152.4033,152.5087,152.3267,152.4416,8268.0
2022-05-13 15:00:00,159.23,159.46,159.21,159.34,6166.0,152.4895,152.7098,152.4704,152.5949,6166.0
2022-05-13 15:05:00,159.34,159.58,159.32,159.49,9749.0,152.5949,152.8247,152.5757,152.7385,9749.0
2022-05-13 15:10:00,159.52,159.68,159.43,159.68,8561.0,152.7672,152.9205,152.6811,152.9205,8561.0
2022-05-13 15:15:00,159.64,159.79,159.57,159.79,10792.0,152.8822,153.0258,152.8151,153.0258,10792.0
2022-05-13 15:20:00,159.73,159.73,159.53,159.69,11354.0,152.9684,152.9684,152.7768,152.93,11354.0
2022-05-13 15:25:00,159.66,159.85,159.56,159.85,9530.0,152.9013,153.0833,152.8055,153.0833,9530.0
2022-05-13 15:30:00,159.85,159.88,159.34,159.34,24265.0,153.0833,153.112,152.5949,152.5949,24265.0
2022-05-13 15:35:00,159.4,159.64,159.22,159.48,12358.0,152.6523,152.8822,152.4799,152.7289,12358.0
2022-05-13 15:40:00,159.44,159.81,159.42,159.69,20584.0,152.6906,153.045,152.6715,152.93,20584.0
2022-05-13 15:45:00,159.68,159.94,159.41,159.72,25437.0,152.9205,153.1695,152.6619,152.9588,25437.0
2022-05-13 15:50:00,159.71,159.83,159.12,159.74,35647.0,152.9492,153.0641,152.3842,152.9779,35647.0
2022-05-13 15:55:00,159.67,159.99,159.49,159.95,104662.0,152.9109,153.2173,152.7385,153.179,104662.0
2022-05-16 09:30:00,159.52,160.37,159.22,160.03,46679.0,152.7672,153.5813,152.4799,153.2557,46679.0
2022-05-16 09:35:00,160.12,160.77,159.92,160.64,12047.0,153.3418,153.9643,153.1503,153.8398,12047.0
2022-05-16 09:40:00,160.53,160.68,159.59,159.65,13162.0,153.7345,153.8781,152.8343,152.8917,13162.0
2022-05-16 09:45:00,159.58,159.58,158.58,158.58,10360.0,152.8247,152.8247,151.867,151.867,10360.0
2022-05-16 09:50:00,158.7,159.07,158.47,158.83,6448.0,151.982,152.3363,151.7617,152.1065,6448.0
2022-05-16 09:55:00,159.14,159.14,158.51,158.62,7740.0,152.4033,152.4033,151.8,151.9053,7740.0
2022-05-16 10:00:00,158.73,158.93,158.48,158.93,6500.0,152.0107,152.2022,151.7713,152.2022,6500.0
2022-05-16 10:05:00,158.91,159.52,158.9,159.52,2837.0,152.1831,152.7672,152.1735,152.7672,2837.0
2022-05-16 10:10:00,159.42,159.55,159.21,159.21,5331.0,152.6715,152.796,152.4704,152.4704,5331.0
2022-05-16 10:15:00,159.18,159.59,159.17,159.53,8477.0,152.4416,152.8343,152.4321,152.7768,8477.0
2022-05-16 10:20:00,159.57,159.78,159.52,159.53,7068.0,152.8151,153.0162,152.7672,152.7768,7068.0
2022-05-16 10:25:00,159.59,159.81,159.43,159.81,9014.0,152.8343,153.045,152.6811,153.045,9014.0
2022-05-16 10:30:00,159.84,159.88,159.5,159.5,11437.0,153.0737,153.112,152.7481,152.7481,11437.0
2022-05-16 10:35:00,159.58,159.84,159.54,159.84,16968.0,152.8247,153.0737,152.7864,153.0737,16968.0
2022-05-16 10:40:00,159.77,159.97,159.5,159.89,9223.0,153.0067,153.1982,152.7481,153.1216,9223.0
2022-05-16 10:45:00,159.91,159.93,159.51,159.57,8596.0,153.1407,153.1599,152.7577,152.8151,8596.0
2022-05-16 10:50:00,159.53,159.73,159.33,159.46,10925.0,152.7768,152.9684,152.5853,152.7098,10925.0
2022-05-16 10:55:00,159.41,159.71,159.41,159.43,8022.0,152.6619,152.9492,152.6619,152.6811,8022.0
2022-05-16 11:00:00,159.43,159.45,159.2,159.31,9580.0,152.6811,152.7002,152.4608,152.5661,9580.0
2022-05-16 11:05:00,159.33,159.36,159.09,159.36,7909.0,152.5853,152.614,152.3554,152.614,7909.0
2022-05-16 11:10:00,159.3,159.39,159.21,159.24,5893.0,152.5566,152.6427,152.4704,152.4991,5893.0
2022-05-16 11:15:00,159.25,159.39,159.22,159.24,3574.0,152.5087,152.6427,152.4799,152.4991,3574.0
2022-05-16 11:20:00,159.23,159.24,158.93,159.0,9384.0,152.4895,152.4991,152.2022,152.2693,9384.0
2022-05-16 11:25:00,158.94,159.15,158.94,159.08,5086.0,152.2118,152.4129,152.2118,152.3459,5086.0
2022-05-16 11:30:00,159.09,159.09,158.78,158.99,6040.0,152.3554,152.3554,152.0586,152.2597,6040.0
2022-05-16 11:35:00,159.09,159.11,158.8,159.1,7002.0,152.3554,152.3746,152.0777,152.365,7002.0
2022-05-16 11:40:00,159.09,159.29,158.8,159.17,7653.0,152.3554,152.547,152.0777,152.4321,7653.0
2022-05-16 11:45:00,159.27,159.28,159.03,159.21,6766.0,152.5278,152.5374,152.298,152.4704,6766.0
2022-05-16 11:50:00,159.17,159.34,159.15,159.25,4879.0,152.4321,152.5949,152.4129,152.5087,4879.0
2022-05-16 11:55:00,159.27,159.31,159.06,159.06,5041.0,152.5278,152.5661,152.3267,152.3267,5041.0
2022-05-16 12:00:00,159.12,159.37,159.09,159.29,8038.0,152.3842,152.6236,152.3554,152.547,8038.0
2022-05-16 12:05:00,159.16,159.21,158.99,159.21,4823.0,152.4225,152.4704,152.2597,152.4704,4823.0
2022-05-16 12:10:00,159.18,159.22,159.0,159.01,2793.0,152.4416,152.4799,152.2693,152.2788,2793.0
2022-05-16 12:15:00,159.07,159.07,158.95,158.99,4731.0,152.3363,152.3363,152.2214,152.2597,4731.0
2022-05-16 12:20:00,159.01,159.12,159.0,159.04,7873.0,152.2788,152.3842,152.2693,152.3076,7873.0
2022-05-16 12:25:00,159.03,159.13,158.97,159.05,2009.0,152.298,152.3938,152.2405,152.3171,2009.0
2022-05-16 12:30:00,159.05,159.11,158.94,159.1,2853.0,152.3171,152.3746,152.2118,152.365,2853.0
2022-05-16 12:35:00,159.05,159.16,158.83,158.84,7086.0,152.3171,152.4225,152.1065,152.116,7086.0
2022-05-16 12:40:00,158.82,158.84,158.74,158.82,2029.0,152.0969,152.116,152.0203,152.0969,2029.0
2022-05-16 12:45:00,158.76,158.95,158.72,158.95,2309.0,152.0394,152.2214,152.0011,152.2214,2309.0
2022-05-16 12:50:00,159.0,159.01,158.82,158.82,2751.0,152.2693,152.2788,152.0969,152.0969,2751.0
2022-05-16 12:55:00,158.81,158.92,158.73,158.87,2193.0,152.0873,152.1926,152.0107,152.1448,2193.0
2022-05-16 13:00:00,158.89,159.04,158.84,159.03,1961.0,152.1639,152.3076,152.116,152.298,1961.0
2022-05-16 13:05:00,159.05,159.13,158.99,159.12,4252.0,152.3171,152.3938,152.2597,152.3842,4252.0
2022-05-16 13:10:00,159.18,159.39,159.1,159.39,2656.0,152.4416,152.6427,152.365,152.6427,2656.0
2022-05-16 13:15:00,159.39,159.44,159.15,159.22,2965.0,152.6427,152.6906,152.4129,152.4799,2965.0
2022-05-16 13:20:00,159.07,159.47,159.07,159.35,1960.0,152.3363,152.7194,152.3363,152.6044,1960.0
2022-05-16 13:25:00,159.33,159.57,159.31,159.57,3903.0,152.5853,152.8151,152.5661,152.8151,3903.0
2022-05-16 13:30:00,159.55,159.69,159.54,159.65,1654.0,152.796,152.93,152.7864,152.8917,1654.0
2022-05-16 13:35:00,159.7,159.73,159.56,159.63,5192.0,152.9396,152.9684,152.8055,152.8726,5192.0
2022-05-16 13:40:00,159.62,159.75,159.49,159.65,5869.0,152.863,152.9875,152.7385,152.8917,5869.0
2022-05-16 13:45:00,159.59,159.64,159.46,159.46,6074.0,152.8343,152.8822,152.7098,152.7098,6074.0
2022-05-16 13:50:00,159.55,159.62,159.45,159.45,3869.0,152.796,152.863,152.7002,152.7002,3869.0
2022-05-16 13:55:00,159.55,159.58,159.45,159.56,3672.0,152.796,152.8247,152.7002,152.8055,3672.0
2022-05-16 14:00:00,159.5,159.64,159.39,159.52,6193.0,152.7481,152.8822,152.6427,152.7672,6193.0
2022-05-16 14:05:00,159.66,159.75,159.57,159.73,2465.0,152.9013,152.9875,152.8151,152.9684,2465.0
2022-05-16 14:10:00,159.68,159.77,159.58,159.74,7190.0,152.9205,153.0067,152.8247,152.9779,7190.0
2022-05-16 14:15:00,159.68,159.83,159.66,159.78,3836.0,152.9205,153.0641,152.9013,153.0162,3836.0
2022-05-16 14:20:00,159.79,160.05,159.79,159.91,5381.0,153.0258,153.2748,153.0258,153.1407,5381.0
2022-05-16 14:25:00,159.95,160.2,159.91,160.2,5264.0,153.179,153.4185,153.1407,153.4185,5264.0
2022-05-16 14:30:00,160.24,160.48,160.24,160.41,7652.0,153.4568,153.6866,153.4568,153.6196,7652.0
2022-05-16 14:35:00,160.37,160.37,160.19,160.19,2584.0,153.5813,153.5813,153.4089,153.4089,2584.0
2022-05-16 14:40:00,160.16,160.22,160.01,160.01,4392.0,153.3801,153.4376,153.2365,153.2365,4392.0
2022-05-16 14:45:00,160.02,160.07,159.88,159.97,5009.0,153.2461,153.294,153.112,153.1982,5009.0
2022-05-16 14:50:00,160.0,160.0,159.83,159.96,3914.0,153.2269,153.2269,153.0641,153.1886,3914.0
2022-05-16 14:55:00,159.86,160.04,159.83,160.04,6714.0,153.0928,153.2652,153.0641,153.2652,6714.0
2022-05-16 15:00:00,160.1,160.15,160.03,160.07,4811.0,153.3227,153.3706,153.2557,153.294,4811.0
2022-05-16 15:05:00,160.11,160.18,159.97,159.97,4914.0,153.3323,153.3993,153.1982,153.1982,4914.0
2022-05-16 15:10:00,159.95,159.95,159.67,159.71,6858.0,153.179,153.179,152.9109,152.9492,6858.0
2022-05-16 15:15:00,159.67,159.78,159.48,159.53,8135.0,152.9109,153.0162,152.7289,152.7768,8135.0
2022-05-16 15:20:00,159.54,159.54,159.2,159.3,9237.0,152.7864,152.7864,152.4608,152.5566,9237.0
2022-05-16 15:25:00,159.3,159.43,159.25,159.25,5638.0,152.5566,152.6811,152.5087,152.5087,5638.0
2022-05-16 15:30:00,159.14,159.3,158.95,159.05,10219.0,152.4033,152.5566,152.2214,152.3171,10219.0
2022-05-16 15:35:00,159.02,159.13,158.91,158.97,9041.0,152.2884,152.3938,152.1831,152.2405,9041.0
2022-05-16 15:40:00,159.05,159.09,158.93,158.93,5238.0,152.3171,152.3554,152.2022,152.2022,5238.0
2022-05-16 15:45:00,158.96,158.99,158.8,158.93,10433.0,152.2309,152.2597,152.0777,152.2022,10433.0
2022-05-16 15:50:00,158.99,159.31,158.99,159.13,22035.0,152.2597,152.5661,152.2597,152.3938,22035.0
2022-05-16 15:55:00,159.14,159.17,158.78,159.09,63337.0,152.4033,152.4321,152.0586,152.3554,63337.0
2022-05-17 09:30:00,160.68,161.66,159.98,160.04,80804.0,153.8781,154.8167,153.2078,153.2652,80804.0
2022-05-17 09:35:00,160.04,160.23,159.3,159.48,7767.0,153.2652,153.4472,152.5566,152.7289,7767.0
2022-05-17 09:40:00,159.28,159.42,159.0,159.18,12184.0,152.5374,152.6715,152.2693,152.4416,12184.0
2022-05-17 09:45:00,159.0,159.98,159.0,159.63,10456.0,152.2693,153.2078,152.2693,152.8726,10456.0
2022-05-17 09:50:00,159.72,159.77,159.26,159.26,4762.0,152.9588,153.0067,152.5182,152.5182,4762.0
2022-05-17 09:55:00,159.19,159.51,159.18,159.5,4737.0,152.4512,152.7577,152.4416,152.7481,4737.0
2022-05-17 10:00:00,159.44,159.85,159.43,159.83,4318.0,152.6906,153.0833,152.6811,153.0641,4318.0
2022-05-17 10:05:00,159.88,159.88,159.55,159.55,3434.0,153.112,153.112,152.796,152.796,3434.0
2022-05-17 10:10:00,159.51,159.58,159.26,159.58,8024.0,152.7577,152.8247,152.5182,152.8247,8024.0
2022-05-17 10:15:00,159.63,159.66,159.26,159.37,9986.0,152.8726,152.9013,152.5182,152.6236,9986.0
2022-05-17 10:20:00,159.46,159.48,159.01,159.23,10851.0,152.7098,152.7289,152.2788,152.4895,10851.0
2022-05-17 10:25:00,159.3,159.38,158.71,158.74,8577.0,152.5566,152.6332,151.9915,152.0203,8577.0
2022-05-17 10:30:00,158.74,158.88,158.65,158.68,10697.0,152.0203,152.1543,151.9341,151.9628,10697.0
2022-05-17 10:35:00,158.74,158.84,158.68,158.84,10209.0,152.0203,152.116,151.9628,152.116,10209.0
2022-05-17 10:40:00,158.85,158.9,158.52,158.73,15369.0,152.1256,152.1735,151.8096,152.0107,15369.0
2022-05-17 10:45:00,158.68,158.91,158.5,158.91,27588.0,151.9628,152.1831,151.7904,152.1831,27588.0
2022-05-17 10:50:00,158.91,158.96,158.69,158.86,8682.0,152.1831,152.2309,151.9724,152.1352,8682.0
2022-05-17 10:55:00,158.92,159.0,158.85,158.93,4024.0,152.1926,152.2693,152.1256,152.2022,4024.0
2022-05-17 11:00:00,159.0,159.12,158.87,159.12,4788.0,152.2693,152.3842,152.1448,152.3842,4788.0
2022-05-17 11:05:00,159.08,159.11,158.93,159.1,3139.0,152.3459,152.3746,152.2022,152.365,3139.0
2022-05-17 11:10:00,159.07,159.07,158.92,158.99,2876.0,152.3363,152.3363,152.1926,152.2597,2876.0
2022-05-17 11:15:00,159.0,159.14,158.87,159.13,3786.0,152.2693,152.4033,152.1448,152.3938,3786.0
2022-05-17 11:20:00,159.1,159.15,158.93,158.93,5003.0,152.365,152.4129,152.2022,152.2022,5003.0
2022-05-17 11:25:00,159.04,159.07,158.78,159.0,8934.0,152.3076,152.3363,152.0586,152.2693,8934.0
2022-05-17 11:30:00,159.13,159.26,159.02,159.21,8755.0,152.3938,152.5182,152.2884,152.4704,8755.0
2022-05-17 11:35:00,159.24,159.41,159.11,159.29,8314.0,152.4991,152.6619,152.3746,152.547,8314.0
2022-05-17 11:40:00,159.27,159.31,159.12,159.24,3982.0,152.5278,152.5661,152.3842,152.4991,3982.0
2022-05-17 11:45:00,159.17,159.17,158.86,158.96,5300.0,152.4321,152.4321,152.1352,152.2309,5300.0
2022-05-17 11:50:00,158.98,159.02,158.8,159.02,5959.0,152.2501,152.2884,152.0777,152.2884,5959.0
2022-05-17 11:55:00,158.92,158.98,158.74,158.98,7958.0,152.1926,152.2501,152.0203,152.2501,7958.0
2022-05-17 12:00:00,159.06,159.12,159.02,159.11,5573.0,152.3267,152.3842,152.2884,152.3746,5573.0
2022-05-17 12:05:00,159.02,159.02,158.92,158.95,3186.0,152.2884,152.2884,152.1926,152.2214,3186.0
2022-05-17 12:10:00,158.91,158.91,158.79,158.87,2844.0,152.1831,152.1831,152.0681,152.1448,2844.0
2022-05-17 12:15:00,158.86,159.09,158.86,159.03,4525.0,152.1352,152.3554,152.1352,152.298,4525.0
2022-05-17 12:20:00,159.04,159.17,158.97,159.17,5717.0,152.3076,152.4321,152.2405,152.4321,5717.0
2022-05-17 12:25:00,159.18,159.28,159.14,159.17,7291.0,152.4416,152.5374,152.4033,152.4321,7291.0
2022-05-17 12:30:00,159.15,159.25,159.11,159.24,2941.0,152.4129,152.5087,152.3746,152.4991,2941.0
2022-05-17 12:35:00,159.24,159.27,159.18,159.22,2708.0,152.4991,152.5278,152.4416,152.4799,2708.0
2022-05-17 12:40:00,159.21,159.28,159.16,159.23,5301.0,152.4704,152.5374,152.4225,152.4895,5301.0
2022-05-17 12:45:00,159.22,159.57,159.22,159.54,4097.0,152.4799,152.8151,152.4799,152.7864,4097.0
2022-05-17 12:50:00,159.57,159.6,159.4,159.4,3099.0,152.8151,152.8439,152.6523,152.6523,3099.0
2022-05-17 12:55:00,159.42,159.42,159.29,159.29,3326.0,152.6715,152.6715,152.547,152.547,3326.0
2022-05-17 13:00:00,159.29,159.34,159.13,159.3,15852.0,152.547,152.5949,152.3938,152.5566,15852.0
2022-05-17 13:05:00,159.33,159.46,159.33,159.34,3364.0,152.5853,152.7098,152.5853,152.5949,3364.0
2022-05-17 13:10:00,159.31,159.54,159.29,159.47,4421.0,152.5661,152.7864,152.547,152.7194,4421.0
2022-05-17 13:15:00,159.5,159.51,159.41,159.51,3880.0,152.7481,152.7577,152.6619,152.7577,3880.0
2022-05-17 13:20:00,159.54,159.55,159.38,159.38,3442.0,152.7864,152.796,152.6332,152.6332,3442.0
2022-05-17 13:25:00,159.35,159.41,159.27,159.27,5889.0,152.6044,152.6619,152.5278,152.5278,5889.0
2022-05-17 13:30:00,159.29,159.35,159.09,159.1,4077.0,152.547,152.6044,152.3554,152.365,4077.0
2022-05-17 13:35:00,159.06,159.29,159.06,159.29,3419.0,152.3267,152.547,152.3267,152.547,3419.0
2022-05-17 13:40:00,159.28,159.29,159.16,159.16,4438.0,152.5374,152.547,152.4225,152.4225,4438.0
2022-05-17 13:45:00,159.16,159.2,159.03,159.16,5191.0,152.4225,152.4608,152.298,152.4225,5191.0
2022-05-17 13:50:00,159.16,159.22,159.11,159.11,4725.0,152.4225,152.4799,152.3746,152.3746,4725.0
2022-05-17 13:55:00,159.19,159.19,158.95,158.95,5288.0,152.4512,152.4512,152.2214,152.2214,5288.0
2022-05-17 14:00:00,158.89,158.98,158.72,158.85,6748.0,152.1639,152.2501,152.0011,152.1256,6748.0
2022-05-17 14:05:00,158.89,159.35,158.89,159.35,8411.0,152.1639,152.6044,152.1639,152.6044,8411.0
2022-05-17 14:10:00,159.31,159.34,158.73,158.75,8516.0,152.5661,152.5949,152.0107,152.0298,8516.0
2022-05-17 14:15:00,158.78,158.81,158.49,158.52,6545.0,152.0586,152.0873,151.7808,151.8096,6545.0
2022-05-17 14:20:00,158.51,158.52,157.98,158.36,5880.0,151.8,151.8096,151.2924,151.6563,5880.0
2022-05-17 14:25:00,158.25,158.65,158.25,158.44,5720.0,151.551,151.9341,151.551,151.733,5720.0
2022-05-17 14:30:00,158.47,158.58,158.31,158.31,6111.0,151.7617,151.867,151.6085,151.6085,6111.0
2022-05-17 14:35:00,158.27,158.74,158.1,158.74,5664.0,151.5702,152.0203,151.4074,152.0203,5664.0
2022-05-17 14:40:00,158.76,159.0,158.7,158.96,5982.0,152.0394,152.2693,151.982,152.2309,5982.0
2022-05-17 14:45:00,159.0,159.35,158.98,159.35,4010.0,152.2693,152.6044,152.2501,152.6044,4010.0
2022-05-17 14:50:00,159.39,159.42,159.26,159.31,5902.0,152.6427,152.6715,152.5182,152.5661,5902.0
2022-05-17 14:55:00,159.28,159.38,159.16,159.33,5408.0,152.5374,152.6332,152.4225,152.5853,5408.0
2022-05-17 15:00:00,159.35,159.51,159.31,159.38,7176.0,152.6044,152.7577,152.5661,152.6332,7176.0
2022-05-17 15:05:00,159.33,159.53,159.23,159.27,9543.0,152.5853,152.7768,152.4895,152.5278,9543.0
2022-05-17 15:10:00,159.3,159.35,159.24,159.34,3726.0,152.5566,152.6044,152.4991,152.5949,3726.0
2022-05-17 15:15:00,159.32,159.45,159.3,159.44,7676.0,152.5757,152.7002,152.5566,152.6906,7676.0
2022-05-17 15:20:00,159.46,159.58,159.4,159.51,10365.0,152.7098,152.8247,152.6523,152.7577,10365.0
2022-05-17 15:25:00,159.6,159.68,159.58,159.67,11294.0,152.8439,152.9205,152.8247,152.9109,11294.0
2022-05-17 15:30:00,159.67,159.69,159.38,159.42,13747.0,152.9109,152.93,152.6332,152.6715,13747.0
2022-05-17 15:35:00,159.43,159.48,159.23,159.23,11377.0,152.6811,152.7289,152.4895,152.4895,11377.0
2022-05-17 15:40:00,159.18,159.43,159.15,159.33,9323.0,152.4416,152.6811,152.4129,152.5853,9323.0
2022-05-17 15:45:00,159.31,159.4,158.99,159.03,19024.0,152.5661,152.6523,152.2597,152.298,19024.0
2022-05-17 15:50:00,159.08,159.22,158.95,159.04,22283.0,152.3459,152.4799,152.2214,152.3076,22283.0
2022-05-17 15:55:00,159.0,159.34,158.94,159.25,86461.0,152.2693,152.5949,152.2118,152.5087,86461.0
2022-05-18 09:30:00,158.3,158.34,157.71,157.71,41842.0,151.5989,151.6372,151.0339,151.0339,41842.0
2022-05-18 09:35:00,157.84,158.11,156.99,157.05,15159.0,151.1584,151.4169,150.3443,150.4018,15159.0
2022-05-18 09:40:00,157.08,157.08,156.57,156.71,5581.0,150.4305,150.4305,149.9421,150.0762,5581.0
2022-05-18 09:45:00,156.58,156.62,156.25,156.25,8305.0,149.9517,149.99,149.6357,149.6357,8305.0
2022-05-18 09:50:00,156.4,156.46,155.51,155.65,9003.0,149.7793,149.8368,148.927,149.0611,9003.0
2022-05-18 09:55:00,155.61,155.92,155.27,155.83,18320.0,149.0228,149.3196,148.6972,149.2334,18320.0
2022-05-18 10:00:00,155.84,155.94,155.61,155.78,9341.0,149.243,149.3388,149.0228,149.1856,9341.0
2022-05-18 10:05:00,155.73,155.93,155.32,155.32,6236.0,149.1377,149.3292,148.745,148.745,6236.0
2022-05-18 10:10:00,155.25,155.3,154.9,155.15,13288.0,148.678,148.7259,148.3428,148.5822,13288.0
2022-05-18 10:15:00,155.12,155.3,155.07,155.07,15863.0,148.5535,148.7259,148.5056,148.5056,15863.0
2022-05-18 10:20:00,155.07,155.31,154.96,155.05,8345.0,148.5056,148.7355,148.4003,148.4865,8345.0
2022-05-18 10:25:00,155.12,155.47,155.09,155.09,5731.0,148.5535,148.8887,148.5248,148.5248,5731.0
2022-05-18 10:30:00,154.9,155.06,154.75,154.89,5417.0,148.3428,148.496,148.1992,148.3332,5417.0
2022-05-18 10:35:00,154.86,155.15,154.78,155.14,9928.0,148.3045,148.5822,148.2279,148.5727,9928.0
2022-05-18 10:40:00,155.1,155.26,154.94,155.16,7938.0,148.5343,148.6876,148.3811,148.5918,7938.0
2022-05-18 10:45:00,155.13,155.36,155.08,155.25,6103.0,148.5631,148.7833,148.5152,148.678,6103.0
2022-05-18 10:50:00,155.18,155.2,154.92,155.01,4721.0,148.611,148.6301,148.362,148.4482,4721.0
2022-05-18 10:55:00,154.96,155.15,154.96,155.0,5652.0,148.4003,148.5822,148.4003,148.4386,5652.0
2022-05-18 11:00:00,155.04,155.15,154.95,155.08,7920.0,148.4769,148.5822,148.3907,148.5152,7920.0
2022-05-18 11:05:00,155.16,155.3,154.94,154.94,7859.0,148.5918,148.7259,148.3811,148.3811,7859.0
2022-05-18 11:10:00,154.91,154.94,154.76,154.9,1988.0,148.3524,148.3811,148.2087,148.3428,1988.0
2022-05-18 11:15:00,154.91,154.98,154.73,154.75,9720.0,148.3524,148.4194,148.18,148.1992,9720.0
2022-05-18 11:20:00,154.75,154.76,154.4,154.4,3228.0,148.1992,148.2087,147.864,147.864,3228.0
2022-05-18 11:25:00,154.36,154.58,154.28,154.37,5919.0,147.8257,148.0364,147.7491,147.8352,5919.0
2022-05-18 11:30:00,154.41,154.77,154.32,154.75,3582.0,147.8736,148.2183,147.7874,148.1992,3582.0
2022-05-18 11:35:00,154.89,155.19,154.77,154.77,4291.0,148.3332,148.6205,148.2183,148.2183,4291.0
2022-05-18 11:40:00,154.78,155.06,154.78,155.03,5821.0,148.2279,148.496,148.2279,148.4673,5821.0
2022-05-18 11:45:00,155.14,155.14,154.82,154.96,4522.0,148.5727,148.5727,148.2662,148.4003,4522.0
2022-05-18 11:50:00,154.9,155.03,154.69,154.69,4754.0,148.3428,148.4673,148.1417,148.1417,4754.0
2022-05-18 11:55:00,154.73,154.77,154.69,154.75,1752.0,148.18,148.2183,148.1417,148.1992,1752.0
2022-05-18 12:00:00,154.68,154.69,154.52,154.53,3849.0,148.1321,148.1417,147.9789,147.9885,3849.0
2022-05-18 12:05:00,154.56,154.63,154.49,154.63,4425.0,148.0172,148.0842,147.9502,148.0842,4425.0
2022-05-18 12:10:00,154.57,154.9,154.56,154.9,6723.0,148.0268,148.3428,148.0172,148.3428,6723.0
2022-05-18 12:15:00,154.85,154.99,154.81,154.84,3448.0,148.2949,148.429,148.2566,148.2854,3448.0
2022-05-18 12:20:00,154.87,154.89,154.54,154.54,4154.0,148.3141,148.3332,147.9981,147.9981,4154.0
2022-05-18 12:25:00,154.53,154.61,154.37,154.53,4534.0,147.9885,148.0651,147.8352,147.9885,4534.0
2022-05-18 12:30:00,154.46,154.64,154.42,154.61,5418.0,147.9214,148.0938,147.8831,148.0651,5418.0
2022-05-18 12:35:00,154.58,154.74,154.49,154.74,8512.0,148.0364,148.1896,147.9502,148.1896,8512.0
2022-05-18 12:40:00,154.68,154.68,154.54,154.54,1900.0,148.1321,148.1321,147.9981,147.9981,1900.0
2022-05-18 12:45:00,154.53,154.61,154.45,154.57,8350.0,147.9885,148.0651,147.9119,148.0268,8350.0
2022-05-18 12:50:00,154.59,154.76,154.59,154.74,3023.0,148.0459,148.2087,148.0459,148.1896,3023.0
2022-05-18 12:55:00,154.71,154.78,154.58,154.78,4473.0,148.1609,148.2279,148.0364,148.2279,4473.0
2022-05-18 13:00:00,154.77,154.77,154.44,154.46,5181.0,148.2183,148.2183,147.9023,147.9214,5181.0
2022-05-18 13:05:00,154.41,154.41,154.05,154.09,5831.0,147.8736,147.8736,147.5288,147.5671,5831.0
2022-05-18 13:10:00,154.1,154.26,154.09,154.26,8824.0,147.5767,147.7299,147.5671,147.7299,8824.0
2022-05-18 13:15:00,154.22,154.22,153.75,153.8,15896.0,147.6916,147.6916,147.2415,147.2894,15896.0
2022-05-18 13:20:00,153.78,154.18,153.73,154.16,5902.0,147.2702,147.6533,147.2223,147.6341,5902.0
2022-05-18 13:25:00,154.14,154.2,154.0,154.03,6823.0,147.615,147.6724,147.4809,147.5096,6823.0
2022-05-18 13:30:00,153.99,154.06,153.93,154.0,2013.0,147.4713,147.5384,147.4139,147.4809,2013.0
2022-05-18 13:35:00,154.11,154.32,154.1,154.28,4350.0,147.5863,147.7874,147.5767,147.7491,4350.0
2022-05-18 13:40:00,154.27,154.27,153.82,153.84,4489.0,147.7395,147.7395,147.3085,147.3277,4489.0
2022-05-18 13:45:00,153.87,153.89,153.45,153.47,5387.0,147.3564,147.3756,146.9542,146.9733,5387.0
2022-05-18 13:50:00,153.46,153.52,153.24,153.37,13852.0,146.9638,147.0212,146.7531,146.8776,13852.0
2022-05-18 13:55:00,153.36,153.52,153.18,153.46,7937.0,146.868,147.0212,146.6956,146.9638,7937.0
2022-05-18 14:00:00,153.64,153.7,153.44,153.57,5071.0,147.1362,147.1936,146.9446,147.0691,5071.0
2022-05-18 14:05:00,153.61,153.66,153.48,153.66,8122.0,147.1074,147.1553,146.9829,147.1553,8122.0
2022-05-18 14:10:00,153.72,153.72,153.54,153.65,3892.0,147.2128,147.2128,147.0404,147.1457,3892.0
2022-05-18 14:15:00,153.59,153.93,153.39,153.93,6121.0,147.0883,147.4139,146.8967,147.4139,6121.0
2022-05-18 14:20:00,153.86,154.04,153.71,153.91,4892.0,147.3468,147.5192,147.2032,147.3947,4892.0
2022-05-18 14:25:00,153.91,154.09,153.91,154.01,5566.0,147.3947,147.5671,147.3947,147.4905,5566.0
2022-05-18 14:30:00,153.94,154.06,153.66,153.69,7088.0,147.4235,147.5384,147.1553,147.184,7088.0
2022-05-18 14:35:00,153.64,153.64,153.44,153.52,5867.0,147.1362,147.1362,146.9446,147.0212,5867.0
2022-05-18 14:40:00,153.58,153.68,153.32,153.32,6060.0,147.0787,147.1745,146.8297,146.8297,6060.0
2022-05-18 14:45:00,153.33,153.46,153.08,153.4,8705.0,146.8393,146.9638,146.5999,146.9063,8705.0
2022-05-18 14:50:00,153.42,153.45,153.07,153.09,7620.0,146.9255,146.9542,146.5903,146.6094,7620.0
2022-05-18 14:55:00,153.09,153.2,152.94,152.96,8812.0,146.6094,146.7148,146.4658,146.4849,8812.0
2022-05-18 15:00:00,152.98,153.13,152.86,152.92,8132.0,146.5041,146.6477,146.3892,146.4466,8132.0
2022-05-18 15:05:00,152.9,153.02,152.77,152.79,15236.0,146.4275,146.5424,146.303,146.3221,15236.0
2022-05-18 15:10:00,152.75,152.95,152.73,152.76,11761.0,146.2838,146.4754,146.2647,146.2934,11761.0
2022-05-18 15:15:00,152.75,153.01,152.74,152.82,11286.0,146.2838,146.5328,146.2743,146.3509,11286.0
2022-05-18 15:20:00,152.81,152.97,152.51,152.56,20909.0,146.3413,146.4945,146.054,146.1019,20909.0
2022-05-18 15:25:00,152.57,152.59,152.34,152.35,11040.0,146.1114,146.1306,145.8912,145.9008,11040.0
2022-05-18 15:30:00,152.44,152.55,152.29,152.47,18544.0,145.9869,146.0923,145.8433,146.0157,18544.0
2022-05-18 15:35:00,152.43,152.96,152.4,152.89,29330.0,145.9774,146.4849,145.9486,146.4179,29330.0
2022-05-18 15:40:00,152.84,152.95,152.4,152.46,18812.0,146.37,146.4754,145.9486,146.0061,18812.0
2022-05-18 15:45:00,152.44,152.5,152.05,152.15,14627.0,145.9869,146.0444,145.6135,145.7092,14627.0
2022-05-18 15:50:00,152.19,152.6,152.1,152.17,23172.0,145.7475,146.1402,145.6613,145.7284,23172.0
2022-05-18 15:55:00,152.17,152.65,152.02,152.65,76154.0,145.7284,146.1881,145.5847,146.1881,76154.0
2022-05-19 09:30:00,151.04,151.65,150.69,151.4,38812.0,144.6462,145.2304,144.311,144.991,38812.0
2022-05-19 09:35:00,151.42,151.94,151.3,151.52,21008.0,145.0101,145.5081,144.8952,145.1059,21008.0
2022-05-19 09:40:00,151.53,151.91,150.45,150.45,50633.0,145.1155,145.4794,144.0812,144.0812,50633.0
2022-05-19 09:45:00,150.52,150.68,149.53,149.58,21680.0,144.1482,144.3015,143.2001,143.248,21680.0
2022-05-19 09:50:00,149.51,150.05,149.36,149.97,54247.0,143.181,143.6981,143.0373,143.6215,54247.0
2022-05-19 09:55:00,150.0,150.5,150.0,150.39,17298.0,143.6502,144.1291,143.6502,144.0237,17298.0
2022-05-19 10:00:00,150.45,151.26,150.27,150.97,10409.0,144.0812,144.8569,143.9088,144.5792,10409.0
2022-05-19 10:05:00,150.99,151.0,150.33,150.4,24251.0,144.5983,144.6079,143.9663,144.0333,24251.0
2022-05-19 10:10:00,150.49,150.86,150.48,150.74,12448.0,144.1195,144.4738,144.1099,144.3589,12448.0
2022-05-19 10:15:00,150.78,151.18,150.67,150.95,15139.0,144.3972,144.7803,144.2919,144.56,15139.0
2022-05-19 10:20:00,151.0,151.4,151.0,151.31,20425.0,144.6079,144.991,144.6079,144.9048,20425.0
2022-05-19 10:25:00,151.31,151.31,150.48,150.62,22204.0,144.9048,144.9048,144.1099,144.244,22204.0
2022-05-19 10:30:00,150.54,150.72,150.28,150.72,8086.0,144.1674,144.3398,143.9184,144.3398,8086.0
2022-05-19 10:35:00,150.79,150.81,150.19,150.23,9640.0,144.4068,144.426,143.8322,143.8705,9640.0
2022-05-19 10:40:00,150.22,150.24,149.75,149.9,7874.0,143.8609,143.8801,143.4108,143.5545,7874.0
2022-05-19 10:45:00,149.91,150.13,149.52,149.61,7316.0,143.564,143.7747,143.1906,143.2767,7316.0
2022-05-19 10:50:00,149.69,149.93,149.42,149.93,13954.0,143.3534,143.5832,143.0948,143.5832,13954.0
2022-05-19 10:55:00,149.97,150.1,149.54,149.6,7944.0,143.6215,143.746,143.2097,143.2672,7944.0
2022-05-19 11:00:00,149.6,150.19,149.6,150.14,7243.0,143.2672,143.8322,143.2672,143.7843,7243.0
2022-05-19 11:05:00,150.09,150.17,149.6,149.83,10731.0,143.7364,143.813,143.2672,143.4874,10731.0
2022-05-19 11:10:00,149.8,150.25,149.79,149.87,6940.0,143.4587,143.8897,143.4491,143.5257,6940.0
2022-05-19 11:15:00,149.86,150.21,149.71,150.21,5465.0,143.5162,143.8513,143.3725,143.8513,5465.0
2022-05-19 11:20:00,150.15,150.41,150.01,150.28,10348.0,143.7939,144.0429,143.6598,143.9184,10348.0
2022-05-19 11:25:00,150.28,150.33,149.78,149.92,9557.0,143.9184,143.9663,143.4396,143.5736,9557.0
2022-05-19 11:30:00,149.98,150.59,149.98,150.59,13286.0,143.6311,144.2153,143.6311,144.2153,13286.0
2022-05-19 11:35:00,150.55,150.99,150.39,150.94,9883.0,144.177,144.5983,144.0237,144.5504,9883.0
2022-05-19 11:40:00,150.93,151.6,150.92,151.36,11494.0,144.5409,145.1825,144.5313,144.9527,11494.0
2022-05-19 11:45:00,151.33,151.47,151.15,151.44,6159.0,144.9239,145.058,144.7516,145.0293,6159.0
2022-05-19 11:50:00,151.44,151.47,151.09,151.19,9144.0,145.0293,145.058,144.6941,144.7899,9144.0
2022-05-19 11:55:00,151.25,151.28,150.96,151.11,10501.0,144.8473,144.8761,144.5696,144.7133,10501.0
2022-05-19 12:00:00,151.19,151.44,151.01,151.44,41784.0,144.7899,145.0293,144.6175,145.0293,41784.0
2022-05-19 12:05:00,151.46,151.75,151.41,151.69,24568.0,145.0484,145.3262,145.0006,145.2687,24568.0
2022-05-19 12:10:00,151.71,152.03,151.71,151.81,8837.0,145.2879,145.5943,145.2879,145.3836,8837.0
2022-05-19 12:15:00,151.84,151.92,151.56,151.58,5500.0,145.4123,145.489,145.1442,145.1634,5500.0
2022-05-19 12:20:00,151.5,151.55,151.17,151.26,6729.0,145.0867,145.1346,144.7707,144.8569,6729.0
2022-05-19 12:25:00,151.3,151.37,151.08,151.24,11565.0,144.8952,144.9622,144.6845,144.8377,11565.0
2022-05-19 12:30:00,151.23,151.23,150.93,151.07,21620.0,144.8282,144.8282,144.5409,144.6749,21620.0
2022-05-19 12:35:00,151.0,151.07,150.85,150.9,2773.0,144.6079,144.6749,144.4643,144.5121,2773.0
2022-05-19 12:40:00,150.9,150.9,150.49,150.49,3866.0,144.5121,144.5121,144.1195,144.1195,3866.0
2022-05-19 12:45:00,150.47,150.51,150.34,150.51,6102.0,144.1003,144.1387,143.9758,144.1387,6102.0
2022-05-19 12:50:00,150.53,150.73,150.53,150.61,4536.0,144.1578,144.3493,144.1578,144.2344,4536.0
2022-05-19 12:55:00,150.56,150.78,150.51,150.72,7166.0,144.1865,144.3972,144.1387,144.3398,7166.0
2022-05-19 13:00:00,150.79,150.8,150.5,150.65,5037.0,144.4068,144.4164,144.1291,144.2727,5037.0
2022-05-19 13:05:00,150.69,150.97,150.69,150.76,3901.0,144.311,144.5792,144.311,144.3781,3901.0
2022-05-19 13:10:00,150.79,150.83,150.39,150.49,4209.0,144.4068,144.4451,144.0237,144.1195,4209.0
2022-05-19 13:15:00,150.45,150.94,150.42,150.94,7344.0,144.0812,144.5504,144.0525,144.5504,7344.0
2022-05-19 13:20:00,150.99,151.46,150.88,151.42,14670.0,144.5983,145.0484,144.493,145.0101,14670.0
2022-05-19 13:25:00,151.43,151.59,151.22,151.25,17660.0,145.0197,145.1729,144.8186,144.8473,17660.0
2022-05-19 13:30:00,151.22,151.51,151.15,151.15,6844.0,144.8186,145.0963,144.7516,144.7516,6844.0
2022-05-19 13:35:00,151.03,151.27,150.99,151.27,6917.0,144.6366,144.8665,144.5983,144.8665,6917.0
2022-05-19 13:40:00,151.21,151.32,151.06,151.25,6748.0,144.809,144.9144,144.6654,144.8473,6748.0
2022-05-19 13:45:00,151.22,151.23,150.64,150.64,4313.0,144.8186,144.8282,144.2631,144.2631,4313.0
2022-05-19 13:50:00,150.68,151.26,150.68,151.26,6726.0,144.3015,144.8569,144.3015,144.8569,6726.0
2022-05-19 13:55:00,151.33,151.69,151.33,151.5,10272.0,144.9239,145.2687,144.9239,145.0867,10272.0
2022-05-19 14:00:00,151.56,151.59,151.09,151.15,5505.0,145.1442,145.1729,144.6941,144.7516,5505.0
2022-05-19 14:05:00,151.15,151.15,150.92,151.05,3764.0,144.7516,144.7516,144.5313,144.6558,3764.0
2022-05-19 14:10:00,151.06,151.25,151.06,151.11,2819.0,144.6654,144.8473,144.6654,144.7133,2819.0
2022-05-19 14:15:00,151.15,151.32,150.95,151.03,7764.0,144.7516,144.9144,144.56,144.6366,7764.0
2022-05-19 14:20:00,150.86,151.18,150.86,151.06,5293.0,144.4738,144.7803,144.4738,144.6654,5293.0
2022-05-19 14:25:00,151.07,151.07,150.79,150.94,4328.0,144.6749,144.6749,144.4068,144.5504,4328.0
2022-05-19 14:30:00,150.88,151.15,150.88,151.04,4174.0,144.493,144.7516,144.493,144.6462,4174.0
2022-05-19 14:35:00,150.97,151.37,150.91,151.19,5511.0,144.5792,144.9622,144.5217,144.7899,5511.0
2022-05-19 14:40:00,151.09,151.23,150.89,151.19,4245.0,144.6941,144.8282,144.5026,144.7899,4245.0
2022-05-19 14:45:00,151.28,151.61,151.22,151.6,8854.0,144.8761,145.1921,144.8186,145.1825,8854.0
2022-05-19 14:50:00,151.71,151.98,151.6,151.89,15672.0,145.2879,145.5464,145.1825,145.4602,15672.0
2022-05-19 14:55:00,151.9,151.9,151.6,151.8,6549.0,145.4698,145.4698,145.1825,145.374,6549.0
2022-05-19 15:00:00,151.95,152.44,151.85,152.33,8359.0,145.5177,145.9869,145.4219,145.8816,8359.0
2022-05-19 15:05:00,152.37,152.45,152.2,152.21,6605.0,145.9199,145.9965,145.7571,145.7667,6605.0
2022-05-19 15:10:00,152.17,152.17,151.82,151.92,10306.0,145.7284,145.7284,145.3932,145.489,10306.0
2022-05-19 15:15:00,151.97,152.04,151.67,151.76,10453.0,145.5368,145.6039,145.2495,145.3357,10453.0
2022-05-19 15:20:00,151.71,151.78,151.4,151.45,8986.0,145.2879,145.3549,144.991,145.0389,8986.0
2022-05-19 15:25:00,151.37,151.52,151.21,151.25,7825.0,144.9622,145.1059,144.809,144.8473,7825.0
2022-05-19 15:30:00,151.2,151.48,151.1,151.25,12670.0,144.7994,145.0676,144.7037,144.8473,12670.0
2022-05-19 15:35:00,151.21,151.32,151.05,151.16,18662.0,144.809,144.9144,144.6558,144.7611,18662.0
2022-05-19 15:40:00,151.14,151.6,151.02,151.54,14247.0,144.742,145.1825,144.6271,145.125,14247.0
2022-05-19 15:45:00,151.61,151.82,151.25,151.48,19462.0,145.1921,145.3932,144.8473,145.0676,19462.0
2022-05-19 15:50:00,151.6,151.7,151.23,151.57,42943.0,145.1825,145.2783,144.8282,145.1538,42943.0
2022-05-19 15:55:00,151.61,152.06,151.59,151.88,139662.0,145.1921,145.623,145.1729,145.4507,139662.0
2022-05-20 09:30:00,152.6,153.34,152.42,152.68,49207.0,146.1402,146.8489,145.9678,146.2168,49207.0
2022-05-20 09:35:00,152.54,152.98,152.54,152.88,4123.0,146.0827,146.5041,146.0827,146.4083,4123.0
2022-05-20 09:40:00,153.04,153.62,152.97,153.4,12249.0,146.5616,147.117,146.4945,146.9063,12249.0
2022-05-20 09:45:00,153.49,153.49,152.6,152.6,10983.0,146.9925,146.9925,146.1402,146.1402,10983.0
2022-05-20 09:50:00,152.57,152.57,151.93,152.07,23235.0,146.1114,146.1114,145.4985,145.6326,23235.0
2022-05-20 09:55:00,151.91,151.91,151.5,151.89,9968.0,145.4794,145.4794,145.0867,145.4602,9968.0
2022-05-20 10:00:00,151.84,152.13,151.27,151.27,10127.0,145.4123,145.6901,144.8665,144.8665,10127.0
2022-05-20 10:05:00,151.29,151.3,150.6,150.63,11672.0,144.8856,144.8952,144.2248,144.2536,11672.0
2022-05-20 10:10:00,150.6,150.69,150.45,150.56,23054.0,144.2248,144.311,144.0812,144.1865,23054.0
2022-05-20 10:15:00,150.52,150.65,150.45,150.5,12773.0,144.1482,144.2727,144.0812,144.1291,12773.0
2022-05-20 10:20:00,150.5,150.52,149.7,149.73,11606.0,144.1291,144.1482,143.3629,143.3917,11606.0
2022-05-20 10:25:00,149.87,150.22,149.76,150.08,13536.0,143.5257,143.8609,143.4204,143.7269,13536.0
2022-05-20 10:30:00,149.85,150.01,149.76,149.98,8893.0,143.5066,143.6598,143.4204,143.6311,8893.0
2022-05-20 10:35:00,149.84,150.02,149.58,149.77,10013.0,143.497,143.6694,143.248,143.43,10013.0
2022-05-20 10:40:00,149.89,150.28,149.83,150.17,10704.0,143.5449,143.9184,143.4874,143.813,10704.0
2022-05-20 10:45:00,150.08,150.15,149.77,149.82,7451.0,143.7269,143.7939,143.43,143.4779,7451.0
2022-05-20 10:50:00,149.87,149.88,149.22,149.31,11420.0,143.5257,143.5353,142.9033,142.9894,11420.0
2022-05-20 10:55:00,149.28,149.28,148.88,149.01,11757.0,142.9607,142.9607,142.5777,142.7021,11757.0
2022-05-20 11:00:00,149.01,149.06,148.88,148.96,8846.0,142.7021,142.75,142.5777,142.6543,8846.0
2022-05-20 11:05:00,149.03,149.19,148.85,149.06,16787.0,142.7213,142.8745,142.5489,142.75,16787.0
2022-05-20 11:10:00,149.06,149.21,148.7,149.04,10450.0,142.75,142.8937,142.4053,142.7309,10450.0
2022-05-20 11:15:00,148.97,148.98,148.7,148.82,6926.0,142.6638,142.6734,142.4053,142.5202,6926.0
2022-05-20 11:20:00,148.7,148.91,148.6,148.91,7493.0,142.4053,142.6064,142.3095,142.6064,7493.0
2022-05-20 11:25:00,148.95,149.37,148.95,149.17,6291.0,142.6447,143.0469,142.6447,142.8554,6291.0
2022-05-20 11:30:00,149.22,149.56,149.19,149.5,8981.0,142.9033,143.2289,142.8745,143.1714,8981.0
2022-05-20 11:35:00,149.46,149.55,149.07,149.11,9256.0,143.1331,143.2193,142.7596,142.7979,9256.0
2022-05-20 11:40:00,149.26,149.43,149.17,149.17,5630.0,142.9416,143.1044,142.8554,142.8554,5630.0
2022-05-20 11:45:00,149.11,149.26,149.04,149.1,11876.0,142.7979,142.9416,142.7309,142.7883,11876.0
2022-05-20 11:50:00,149.1,149.2,148.89,148.89,6202.0,142.7883,142.8841,142.5872,142.5872,6202.0
2022-05-20 11:55:00,148.84,148.97,148.66,148.66,6787.0,142.5393,142.6638,142.367,142.367,6787.0
2022-05-20 12:00:00,148.7,148.71,148.35,148.41,9856.0,142.4053,142.4148,142.0701,142.1275,9856.0
2022-05-20 12:05:00,148.47,148.56,148.05,148.05,13531.0,142.185,142.2712,141.7828,141.7828,13531.0
2022-05-20 12:10:00,147.92,148.24,147.76,148.15,9347.0,141.6583,141.9647,141.5051,141.8786,9347.0
2022-05-20 12:15:00,148.14,148.22,147.91,147.94,6154.0,141.869,141.9456,141.6487,141.6774,6154.0
2022-05-20 12:20:00,147.96,148.25,147.96,148.24,7648.0,141.6966,141.9743,141.6966,141.9647,7648.0
2022-05-20 12:25:00,148.19,148.19,147.84,148.08,3965.0,141.9169,141.9169,141.5817,141.8115,3965.0
2022-05-20 12:30:00,148.04,148.34,148.04,148.09,5821.0,141.7732,142.0605,141.7732,141.8211,5821.0
2022-05-20 12:35:00,147.94,148.07,147.79,147.82,4057.0,141.6774,141.8019,141.5338,141.5625,4057.0
2022-05-20 12:40:00,147.75,147.8,147.55,147.6,7947.0,141.4955,141.5434,141.304,141.3518,7947.0
2022-05-20 12:45:00,147.55,147.92,147.37,147.92,7935.0,141.304,141.6583,141.1316,141.6583,7935.0
2022-05-20 12:50:00,147.98,148.12,147.72,147.72,11308.0,141.7157,141.8498,141.4668,141.4668,11308.0
2022-05-20 12:55:00,147.81,148.12,147.79,147.85,9784.0,141.5529,141.8498,141.5338,141.5913,9784.0
2022-05-20 13:00:00,147.85,147.9,147.34,147.53,9356.0,141.5913,141.6391,141.1028,141.2848,9356.0
2022-05-20 13:05:00,147.58,147.71,147.29,147.48,6202.0,141.3327,141.4572,141.055,141.2369,6202.0
2022-05-20 13:10:00,147.45,147.45,147.17,147.19,9109.0,141.2082,141.2082,140.94,140.9592,9109.0
2022-05-20 13:15:00,147.14,147.26,147.04,147.05,11942.0,140.9113,141.0262,140.8155,140.8251,11942.0
2022-05-20 13:20:00,147.02,147.21,146.89,146.99,20653.0,140.7964,140.9783,140.6719,140.7677,20653.0
2022-05-20 13:25:00,146.96,147.05,146.87,147.0,6954.0,140.7389,140.8251,140.6527,140.7772,6954.0
2022-05-20 13:30:00,147.0,147.78,146.94,147.78,11884.0,140.7772,141.5242,140.7198,141.5242,11884.0
2022-05-20 13:35:00,147.71,148.1,147.62,148.05,5593.0,141.4572,141.8307,141.371,141.7828,5593.0
2022-05-20 13:40:00,147.98,148.12,147.78,147.95,11762.0,141.7157,141.8498,141.5242,141.687,11762.0
2022-05-20 13:45:00,147.96,148.24,147.88,148.01,26454.0,141.6966,141.9647,141.62,141.7445,26454.0
2022-05-20 13:50:00,147.99,148.35,147.84,148.16,11989.0,141.7253,142.0701,141.5817,141.8881,11989.0
2022-05-20 13:55:00,148.22,148.4,148.1,148.22,9300.0,141.9456,142.118,141.8307,141.9456,9300.0
2022-05-20 14:00:00,148.27,148.36,148.17,148.3,4774.0,141.9935,142.0797,141.8977,142.0222,4774.0
2022-05-20 14:05:00,148.2,148.2,147.83,147.98,10051.0,141.9264,141.9264,141.5721,141.7157,10051.0
2022-05-20 14:10:00,148.0,148.1,147.88,147.91,11067.0,141.7349,141.8307,141.62,141.6487,11067.0
2022-05-20 14:15:00,147.91,148.01,147.63,147.7,11058.0,141.6487,141.7445,141.3806,141.4476,11058.0
2022-05-20 14:20:00,147.67,147.74,147.46,147.61,12534.0,141.4189,141.4859,141.2178,141.3614,12534.0
2022-05-20 14:25:00,147.63,147.77,147.55,147.72,4774.0,141.3806,141.5146,141.304,141.4668,4774.0
2022-05-20 14:30:00,147.79,147.82,147.34,147.37,4961.0,141.5338,141.5625,141.1028,141.1316,4961.0
2022-05-20 14:35:00,147.46,147.7,147.46,147.68,5179.0,141.2178,141.4476,141.2178,141.4284,5179.0
2022-05-20 14:40:00,147.68,148.02,147.68,147.91,7819.0,141.4284,141.7541,141.4284,141.6487,7819.0
2022-05-20 14:45:00,147.94,147.98,147.77,147.98,3534.0,141.6774,141.7157,141.5146,141.7157,3534.0
2022-05-20 14:50:00,147.93,148.3,147.87,148.18,7276.0,141.6679,142.0222,141.6104,141.9073,7276.0
2022-05-20 14:55:00,148.26,148.26,147.95,148.02,13217.0,141.9839,141.9839,141.687,141.7541,13217.0
2022-05-20 15:00:00,148.03,148.14,147.64,147.64,12124.0,141.7636,141.869,141.3901,141.3901,12124.0
2022-05-20 15:05:00,147.8,147.83,147.56,147.66,10952.0,141.5434,141.5721,141.3135,141.4093,10952.0
2022-05-20 15:10:00,147.59,147.68,147.53,147.6,8466.0,141.3423,141.4284,141.2848,141.3518,8466.0
2022-05-20 15:15:00,147.62,147.97,147.62,147.88,10082.0,141.371,141.7062,141.371,141.62,10082.0
2022-05-20 15:20:00,147.86,148.1,147.68,147.88,11156.0,141.6008,141.8307,141.4284,141.62,11156.0
2022-05-20 15:25:00,147.89,148.29,147.79,148.29,7943.0,141.6296,142.0126,141.5338,142.0126,7943.0
2022-05-20 15:30:00,148.35,148.8,148.19,148.72,14037.0,142.0701,142.501,141.9169,142.4244,14037.0
2022-05-20 15:35:00,148.71,149.38,148.58,149.11,14327.0,142.4148,143.0565,142.2904,142.7979,14327.0
2022-05-20 15:40:00,149.15,149.86,149.14,149.41,21206.0,142.8362,143.5162,142.8266,143.0852,21206.0
2022-05-20 15:45:00,149.5,149.52,149.14,149.42,38998.0,143.1714,143.1906,142.8266,143.0948,38998.0
2022-05-20 15:50:00,149.49,149.84,149.49,149.78,45730.0,143.1618,143.497,143.1618,143.4396,45730.0
2022-05-20 15:55:00,149.82,150.05,149.53,149.84,145794.0,143.4779,143.6981,143.2001,143.497,145794.0
2022-05-23 09:30:00,150.77,151.33,150.31,150.67,31554.0,144.3876,144.9239,143.9471,144.2919,31554.0
2022-05-23 09:35:00,150.67,150.67,149.65,149.78,8533.0,144.2919,144.2919,143.3151,143.4396,8533.0
2022-05-23 09:40:00,149.77,150.25,149.75,149.83,11840.0,143.43,143.8897,143.4108,143.4874,11840.0
2022-05-23 09:45:00,149.78,149.93,149.39,149.69,18047.0,143.4396,143.5832,143.0661,143.3534,18047.0
2022-05-23 09:50:00,149.67,150.0,149.53,149.59,9706.0,143.3342,143.6502,143.2001,143.2576,9706.0
2022-05-23 09:55:00,149.67,149.67,149.22,149.22,12911.0,143.3342,143.3342,142.9033,142.9033,12911.0
2022-05-23 10:00:00,149.25,149.25,148.82,148.97,6886.0,142.932,142.932,142.5202,142.6638,6886.0
2022-05-23 10:05:00,149.08,149.45,149.07,149.4,7338.0,142.7692,143.1235,142.7596,143.0756,7338.0
2022-05-23 10:10:00,149.55,149.93,149.46,149.79,6841.0,143.2193,143.5832,143.1331,143.4491,6841.0
2022-05-23 10:15:00,149.85,150.0,149.69,149.78,7871.0,143.5066,143.6502,143.3534,143.4396,7871.0
2022-05-23 10:20:00,149.68,150.15,149.61,150.0,7505.0,143.3438,143.7939,143.2767,143.6502,7505.0
2022-05-23 10:25:00,150.0,150.22,149.73,150.22,22100.0,143.6502,143.8609,143.3917,143.8609,22100.0
2022-05-23 10:30:00,150.3,150.3,150.07,150.15,5811.0,143.9375,143.9375,143.7173,143.7939,5811.0
2022-05-23 10:35:00,150.12,150.41,150.09,150.37,11394.0,143.7652,144.0429,143.7364,144.0046,11394.0
2022-05-23 10:40:00,150.4,150.49,150.28,150.31,4592.0,144.0333,144.1195,143.9184,143.9471,4592.0
2022-05-23 10:45:00,150.36,150.63,150.25,150.37,15606.0,143.995,144.2536,143.8897,144.0046,15606.0
2022-05-23 10:50:00,150.3,150.49,149.84,150.23,9661.0,143.9375,144.1195,143.497,143.8705,9661.0
2022-05-23 10:55:00,150.24,150.62,150.24,150.62,11006.0,143.8801,144.244,143.8801,144.244,11006.0
2022-05-23 11:00:00,150.58,151.21,150.5,151.19,7002.0,144.2057,144.809,144.1291,144.7899,7002.0
2022-05-23 11:05:00,151.27,151.44,151.16,151.43,31368.0,144.8665,145.0293,144.7611,145.0197,31368.0
2022-05-23 11:10:00,151.46,151.59,151.24,151.59,10380.0,145.0484,145.1729,144.8377,145.1729,10380.0
2022-05-23 11:15:00,151.53,151.79,151.49,151.72,7216.0,145.1155,145.3645,145.0772,145.2974,7216.0
2022-05-23 11:20:00,151.73,152.0,151.73,151.8,5026.0,145.307,145.5656,145.307,145.374,5026.0
2022-05-23 11:25:00,151.81,151.84,151.48,151.76,16369.0,145.3836,145.4123,145.0676,145.3357,16369.0
2022-05-23 11:30:00,151.88,152.23,151.85,152.22,4399.0,145.4507,145.7858,145.4219,145.7763,4399.0
2022-05-23 11:35:00,152.19,152.27,152.16,152.25,5544.0,145.7475,145.8241,145.7188,145.805,5544.0
2022-05-23 11:40:00,152.26,152.26,151.91,151.94,9331.0,145.8146,145.8146,145.4794,145.5081,9331.0
2022-05-23 11:45:00,151.89,152.07,151.85,152.02,5035.0,145.4602,145.6326,145.4219,145.5847,5035.0
2022-05-23 11:50:00,152.1,152.3,152.06,152.3,5294.0,145.6613,145.8529,145.623,145.8529,5294.0
2022-05-23 11:55:00,152.27,152.33,152.25,152.25,2993.0,145.8241,145.8816,145.805,145.805,2993.0
2022-05-23 12:00:00,152.16,152.41,152.16,152.41,3976.0,145.7188,145.9582,145.7188,145.9582,3976.0
2022-05-23 12:05:00,152.41,152.59,152.41,152.52,5710.0,145.9582,146.1306,145.9582,146.0636,5710.0
2022-05-23 12:10:00,152.48,152.54,152.27,152.27,4234.0,146.0253,146.0827,145.8241,145.8241,4234.0
2022-05-23 12:15:00,152.29,152.29,152.11,152.19,3165.0,145.8433,145.8433,145.6709,145.7475,3165.0
2022-05-23 12:20:00,152.18,152.45,152.18,152.45,6786.0,145.738,145.9965,145.738,145.9965,6786.0
2022-05-23 12:25:00,152.43,152.43,152.18,152.18,4130.0,145.9774,145.9774,145.738,145.738,4130.0
2022-05-23 12:30:00,152.18,152.35,152.1,152.33,4712.0,145.738,145.9008,145.6613,145.8816,4712.0
2022-05-23 12:35:00,152.32,152.54,152.32,152.54,4885.0,145.872,146.0827,145.872,146.0827,4885.0
2022-05-23 12:40:00,152.54,152.54,152.43,152.46,1824.0,146.0827,146.0827,145.9774,146.0061,1824.0
2022-05-23 12:45:00,152.5,152.52,152.11,152.11,4226.0,146.0444,146.0636,145.6709,145.6709,4226.0
2022-05-23 12:50:00,152.17,152.17,151.8,151.89,6786.0,145.7284,145.7284,145.374,145.4602,6786.0
2022-05-23 12:55:00,151.89,152.08,151.8,152.08,12094.0,145.4602,145.6422,145.374,145.6422,12094.0
2022-05-23 13:00:00,152.08,152.25,152.07,152.07,4351.0,145.6422,145.805,145.6326,145.6326,4351.0
2022-05-23 13:05:00,152.0,152.05,151.88,152.01,3815.0,145.5656,145.6135,145.4507,145.5752,3815.0
2022-05-23 13:10:00,152.01,152.04,151.92,152.03,6008.0,145.5752,145.6039,145.489,145.5943,6008.0
2022-05-23 13:15:00,152.0,152.0,151.43,151.5,6159.0,145.5656,145.5656,145.0197,145.0867,6159.0
2022-05-23 13:20:00,151.59,151.8,151.49,151.75,3641.0,145.1729,145.374,145.0772,145.3262,3641.0
2022-05-23 13:25:00,151.85,151.99,151.83,151.93,4217.0,145.4219,145.556,145.4028,145.4985,4217.0
2022-05-23 13:30:00,151.88,152.16,151.85,152.15,4525.0,145.4507,145.7188,145.4219,145.7092,4525.0
2022-05-23 13:35:00,151.97,152.26,151.97,152.16,4332.0,145.5368,145.8146,145.5368,145.7188,4332.0
2022-05-23 13:40:00,152.22,152.32,152.17,152.31,3893.0,145.7763,145.872,145.7284,145.8625,3893.0
2022-05-23 13:45:00,152.3,152.56,152.29,152.56,5012.0,145.8529,146.1019,145.8433,146.1019,5012.0
2022-05-23 13:50:00,152.56,152.63,152.4,152.5,4365.0,146.1019,146.1689,145.9486,146.0444,4365.0
2022-05-23 13:55:00,152.55,152.7,152.53,152.67,6892.0,146.0923,146.2359,146.0731,146.2072,6892.0
2022-05-23 14:00:00,152.79,152.84,152.66,152.68,2593.0,146.3221,146.37,146.1976,146.2168,2593.0
2022-05-23 14:05:00,152.62,152.78,152.6,152.71,4957.0,146.1593,146.3126,146.1402,146.2455,4957.0
2022-05-23 14:10:00,152.74,152.88,152.72,152.87,4127.0,146.2743,146.4083,146.2551,146.3987,4127.0
2022-05-23 14:15:00,152.82,152.91,152.74,152.74,3300.0,146.3509,146.4371,146.2743,146.2743,3300.0
2022-05-23 14:20:00,152.75,152.88,152.74,152.88,3522.0,146.2838,146.4083,146.2743,146.4083,3522.0
2022-05-23 14:25:00,152.91,152.91,152.72,152.72,5001.0,146.4371,146.4371,146.2551,146.2551,5001.0
2022-05-23 14:30:00,152.75,152.75,152.53,152.74,3170.0,146.2838,146.2838,146.0731,146.2743,3170.0
2022-05-23 14:35:00,152.74,152.79,152.71,152.71,3766.0,146.2743,146.3221,146.2455,146.2455,3766.0
2022-05-23 14:40:00,152.74,152.84,152.66,152.84,4765.0,146.2743,146.37,146.1976,146.37,4765.0
2022-05-23 14:45:00,152.86,152.93,152.63,152.63,2945.0,146.3892,146.4562,146.1689,146.1689,2945.0
2022-05-23 14:50:00,152.6,152.68,152.5,152.62,5694.0,146.1402,146.2168,146.0444,146.1593,5694.0
2022-05-23 14:55:00,152.66,152.68,152.48,152.52,3320.0,146.1976,146.2168,146.0253,146.0636,3320.0
2022-05-23 15:00:00,152.56,152.62,152.48,152.57,6812.0,146.1019,146.1593,146.0253,146.1114,6812.0
2022-05-23 15:05:00,152.61,152.76,152.57,152.76,5347.0,146.1498,146.2934,146.1114,146.2934,5347.0
2022-05-23 15:10:00,152.73,152.75,152.25,152.44,8147.0,146.2647,146.2838,145.805,145.9869,8147.0
2022-05-23 15:15:00,152.39,152.57,152.32,152.53,4318.0,145.9391,146.1114,145.872,146.0731,4318.0
2022-05-23 15:20:00,152.55,152.63,152.32,152.42,8948.0,146.0923,146.1689,145.872,145.9678,8948.0
2022-05-23 15:25:00,152.45,152.61,152.45,152.53,6097.0,145.9965,146.1498,145.9965,146.0731,6097.0
2022-05-23 15:30:00,152.51,152.63,152.43,152.54,14306.0,146.054,146.1689,145.9774,146.0827,14306.0
2022-05-23 15:35:00,152.62,152.64,152.31,152.33,8339.0,146.1593,146.1785,145.8625,145.8816,8339.0
2022-05-23 15:40:00,152.23,152.34,152.02,152.12,9417.0,145.7858,145.8912,145.5847,145.6805,9417.0
2022-05-23 15:45:00,152.12,152.12,151.88,151.94,13923.0,145.6805,145.6805,145.4507,145.5081,13923.0
2022-05-23 15:50:00,151.95,152.31,151.9,151.98,21348.0,145.5177,145.8625,145.4698,145.5464,21348.0
2022-05-23 15:55:00,151.99,152.39,151.97,152.36,80180.0,145.556,145.9391,145.5368,145.9103,80180.0
2022-05-24 09:30:00,151.94,152.64,151.62,152.02,37630.0,145.5081,146.1785,145.2017,145.5847,37630.0
2022-05-24 09:35:00,151.97,152.24,151.88,152.13,11206.0,145.5368,145.7954,145.4507,145.6901,11206.0
2022-05-24 09:40:00,152.17,152.53,151.99,152.53,9795.0,145.7284,146.0731,145.556,146.0731,9795.0
2022-05-24 09:45:00,152.57,153.1,152.56,152.65,10722.0,146.1114,146.619,146.1019,146.1881,10722.0
2022-05-24 09:50:00,152.67,153.15,152.62,153.0,8709.0,146.2072,146.6669,146.1593,146.5232,8709.0
2022-05-24 09:55:00,152.99,153.17,152.84,153.1,4908.0,146.5137,146.686,146.37,146.619,4908.0
2022-05-24 10:00:00,153.09,153.29,152.94,152.94,15076.0,146.6094,146.801,146.4658,146.4658,15076.0
2022-05-24 10:05:00,152.96,153.18,152.55,152.62,10584.0,146.4849,146.6956,146.0923,146.1593,10584.0
2022-05-24 10:10:00,152.59,152.71,152.0,152.09,11149.0,146.1306,146.2455,145.5656,145.6518,11149.0
2022-05-24 10:15:00,152.02,152.07,151.6,151.7,4263.0,145.5847,145.6326,145.1825,145.2783,4263.0
2022-05-24 10:20:00,151.64,151.93,151.48,151.69,8063.0,145.2208,145.4985,145.0676,145.2687,8063.0
2022-05-24 10:25:00,151.8,152.28,151.79,152.28,10486.0,145.374,145.8337,145.3645,145.8337,10486.0
2022-05-24 10:30:00,152.2,152.2,151.82,151.82,6226.0,145.7571,145.7571,145.3932,145.3932,6226.0
2022-05-24 10:35:00,151.79,152.07,151.79,151.96,8603.0,145.3645,145.6326,145.3645,145.5273,8603.0
2022-05-24 10:40:00,152.0,152.45,151.92,152.17,8701.0,145.5656,145.9965,145.489,145.7284,8701.0
2022-05-24 10:45:00,152.07,152.26,151.73,151.74,7132.0,145.6326,145.8146,145.307,145.3166,7132.0
2022-05-24 10:50:00,151.75,152.02,151.6,151.92,7012.0,145.3262,145.5847,145.1825,145.489,7012.0
2022-05-24 10:55:00,151.86,152.27,151.74,152.27,8822.0,145.4315,145.8241,145.3166,145.8241,8822.0
2022-05-24 11:00:00,152.22,152.35,152.21,152.23,7024.0,145.7763,145.9008,145.7667,145.7858,7024.0
2022-05-24 11:05:00,152.17,152.23,151.9,152.07,5930.0,145.7284,145.7858,145.4698,145.6326,5930.0
2022-05-24 11:10:00,152.06,152.13,151.68,151.73,4138.0,145.623,145.6901,145.2591,145.307,4138.0
2022-05-24 11:15:00,151.73,151.9,151.62,151.63,5157.0,145.307,145.4698,145.2017,145.2112,5157.0
2022-05-24 11:20:00,151.58,151.67,151.3,151.64,4584.0,145.1634,145.2495,144.8952,145.2208,4584.0
2022-05-24 11:25:00,151.65,151.65,151.43,151.62,3919.0,145.2304,145.2304,145.0197,145.2017,3919.0
2022-05-24 11:30:00,151.65,151.66,151.44,151.54,3532.0,145.2304,145.24,145.0293,145.125,3532.0
2022-05-24 11:35:00,151.61,151.61,151.26,151.27,7078.0,145.1921,145.1921,144.8569,144.8665,7078.0
2022-05-24 11:40:00,151.37,151.78,151.36,151.78,2951.0,144.9622,145.3549,144.9527,145.3549,2951.0
2022-05-24 11:45:00,151.93,152.38,151.92,152.38,4932.0,145.4985,145.9295,145.489,145.9295,4932.0
2022-05-24 11:50:00,152.43,152.43,152.16,152.22,4931.0,145.9774,145.9774,145.7188,145.7763,4931.0
2022-05-24 11:55:00,152.26,152.61,152.26,152.43,4955.0,145.8146,146.1498,145.8146,145.9774,4955.0
2022-05-24 12:00:00,152.41,152.41,152.19,152.22,5062.0,145.9582,145.9582,145.7475,145.7763,5062.0
2022-05-24 12:05:00,152.3,152.61,152.3,152.58,5812.0,145.8529,146.1498,145.8529,146.121,5812.0
2022-05-24 12:10:00,152.54,152.73,152.53,152.71,4317.0,146.0827,146.2647,146.0731,146.2455,4317.0
2022-05-24 12:15:00,152.76,153.03,152.58,152.69,4524.0,146.2934,146.552,146.121,146.2264,4524.0
2022-05-24 12:20:00,152.62,152.62,152.56,152.56,700.0,146.1593,146.1593,146.1019,146.1019,700.0
2022-05-24 12:25:00,152.64,152.77,152.64,152.65,2774.0,146.1785,146.303,146.1785,146.1881,2774.0
2022-05-24 12:30:00,152.64,152.64,152.38,152.38,4492.0,146.1785,146.1785,145.9295,145.9295,4492.0
2022-05-24 12:35:00,152.36,152.38,152.09,152.09,4310.0,145.9103,145.9295,145.6518,145.6518,4310.0
2022-05-24 12:40:00,152.13,152.16,152.03,152.03,5007.0,145.6901,145.7188,145.5943,145.5943,5007.0
2022-05-24 12:45:00,152.02,152.15,151.94,152.14,3595.0,145.5847,145.7092,145.5081,145.6996,3595.0
2022-05-24 12:50:00,152.17,152.17,152.07,152.15,4917.0,145.7284,145.7284,145.6326,145.7092,4917.0
2022-05-24 12:55:00,152.16,152.39,152.16,152.22,3292.0,145.7188,145.9391,145.7188,145.7763,3292.0
2022-05-24 13:00:00,152.18,152.18,151.82,151.83,2860.0,145.738,145.738,145.3932,145.4028,2860.0
2022-05-24 13:05:00,151.86,151.93,151.84,151.85,2646.0,145.4315,145.4985,145.4123,145.4219,2646.0
2022-05-24 13:10:00,151.86,152.03,151.85,151.97,4459.0,145.4315,145.5943,145.4219,145.5368,4459.0
2022-05-24 13:15:00,151.9,152.17,151.89,152.11,3721.0,145.4698,145.7284,145.4602,145.6709,3721.0
2022-05-24 13:20:00,152.03,152.07,151.94,152.01,4078.0,145.5943,145.6326,145.5081,145.5752,4078.0
2022-05-24 13:25:00,151.94,152.13,151.89,152.09,2134.0,145.5081,145.6901,145.4602,145.6518,2134.0
2022-05-24 13:30:00,152.13,152.14,151.99,152.12,5688.0,145.6901,145.6996,145.556,145.6805,5688.0
2022-05-24 13:35:00,152.01,152.37,152.01,152.24,5475.0,145.5752,145.9199,145.5752,145.7954,5475.0
2022-05-24 13:40:00,152.4,152.68,152.4,152.52,3241.0,145.9486,146.2168,145.9486,146.0636,3241.0
2022-05-24 13:45:00,152.58,152.69,152.37,152.5,4709.0,146.121,146.2264,145.9199,146.0444,4709.0
2022-05-24 13:50:00,152.48,152.64,152.47,152.54,2491.0,146.0253,146.1785,146.0157,146.0827,2491.0
2022-05-24 13:55:00,152.61,152.72,152.48,152.59,2808.0,146.1498,146.2551,146.0253,146.1306,2808.0
2022-05-24 14:00:00,152.59,152.6,152.42,152.44,3586.0,146.1306,146.1402,145.9678,145.9869,3586.0
2022-05-24 14:05:00,152.36,152.78,152.35,152.66,5829.0,145.9103,146.3126,145.9008,146.1976,5829.0
2022-05-24 14:10:00,152.73,153.04,152.73,152.81,5310.0,146.2647,146.5616,146.2647,146.3413,5310.0
2022-05-24 14:15:00,152.83,152.83,152.47,152.53,2194.0,146.3604,146.3604,146.0157,146.0731,2194.0
2022-05-24 14:20:00,152.49,152.86,152.35,152.86,5820.0,146.0348,146.3892,145.9008,146.3892,5820.0
2022-05-24 14:25:00,152.91,152.97,152.83,152.97,3221.0,146.4371,146.4945,146.3604,146.4945,3221.0
2022-05-24 14:30:00,152.86,153.04,152.75,153.04,2127.0,146.3892,146.5616,146.2838,146.5616,2127.0
2022-05-24 14:35:00,153.09,153.19,153.02,153.16,3925.0,146.6094,146.7052,146.5424,146.6765,3925.0
2022-05-24 14:40:00,153.23,153.23,152.78,152.79,4062.0,146.7435,146.7435,146.3126,146.3221,4062.0
2022-05-24 14:45:00,152.69,152.72,152.37,152.47,4911.0,146.2264,146.2551,145.9199,146.0157,4911.0
2022-05-24 14:50:00,152.44,152.45,152.26,152.26,3363.0,145.9869,145.9965,145.8146,145.8146,3363.0
2022-05-24 14:55:00,152.2,152.49,152.15,152.49,4815.0,145.7571,146.0348,145.7092,146.0348,4815.0
2022-05-24 15:00:00,152.46,152.9,152.44,152.87,7829.0,146.0061,146.4275,145.9869,146.3987,7829.0
2022-05-24 15:05:00,152.9,153.09,152.9,152.94,5919.0,146.4275,146.6094,146.4275,146.4658,5919.0
2022-05-24 15:10:00,153.0,153.21,152.99,153.09,5160.0,146.5232,146.7244,146.5137,146.6094,5160.0
2022-05-24 15:15:00,153.13,153.24,153.07,153.18,5817.0,146.6477,146.7531,146.5903,146.6956,5817.0
2022-05-24 15:20:00,153.13,153.43,153.01,153.31,10211.0,146.6477,146.935,146.5328,146.8201,10211.0
2022-05-24 15:25:00,153.31,153.54,153.22,153.54,6215.0,146.8201,147.0404,146.7339,147.0404,6215.0
2022-05-24 15:30:00,153.54,153.54,153.32,153.36,5039.0,147.0404,147.0404,146.8297,146.868,5039.0
2022-05-24 15:35:00,153.42,154.21,153.42,154.06,11539.0,146.9255,147.682,146.9255,147.5384,11539.0
2022-05-24 15:40:00,154.05,154.21,153.8,153.81,4716.0,147.5288,147.682,147.2894,147.299,4716.0
2022-05-24 15:45:00,153.81,154.02,153.76,153.88,10686.0,147.299,147.5001,147.2511,147.366,10686.0
2022-05-24 15:50:00,153.95,154.03,153.42,153.43,18670.0,147.433,147.5096,146.9255,146.935,18670.0
2022-05-24 15:55:00,153.37,153.74,153.31,153.65,69309.0,146.8776,147.2319,146.8201,147.1457,69309.0
2022-05-25 09:30:00,153.12,153.25,152.7,152.87,26914.0,146.6382,146.7627,146.2359,146.3987,26914.0
2022-05-25 09:35:00,152.76,153.1,152.35,152.5,6670.0,146.2934,146.619,145.9008,146.0444,6670.0
2022-05-25 09:40:00,152.5,152.83,152.45,152.77,6966.0,146.0444,146.3604,145.9965,146.303,6966.0
2022-05-25 09:45:00,152.8,152.93,152.19,152.6,17764.0,146.3317,146.4562,145.7475,146.1402,17764.0
2022-05-25 09:50:00,152.67,153.09,152.66,153.0,12367.0,146.2072,146.6094,146.1976,146.5232,12367.0
2022-05-25 09:55:00,152.98,153.09,152.64,152.64,18894.0,146.5041,146.6094,146.1785,146.1785,18894.0
2022-05-25 10:00:00,152.67,152.9,152.56,152.9,6975.0,146.2072,146.4275,146.1019,146.4275,6975.0
2022-05-25 10:05:00,152.75,152.83,152.52,152.8,29189.0,146.2838,146.3604,146.0636,146.3317,29189.0
2022-05-25 10:10:00,152.8,152.84,152.41,152.62,7868.0,146.3317,146.37,145.9582,146.1593,7868.0
2022-05-25 10:15:00,152.85,153.04,152.65,152.89,6644.0,146.3796,146.5616,146.1881,146.4179,6644.0
2022-05-25 10:20:00,152.82,153.12,152.77,153.06,4162.0,146.3509,146.6382,146.303,146.5807,4162.0
2022-05-25 10:25:00,153.14,153.4,153.0,153.34,4456.0,146.6573,146.9063,146.5232,146.8489,4456.0
2022-05-25 10:30:00,153.28,153.61,153.17,153.59,4831.0,146.7914,147.1074,146.686,147.0883,4831.0
2022-05-25 10:35:00,153.44,153.7,153.44,153.69,2141.0,146.9446,147.1936,146.9446,147.184,2141.0
2022-05-25 10:40:00,153.61,153.62,153.42,153.61,4991.0,147.1074,147.117,146.9255,147.1074,4991.0
2022-05-25 10:45:00,153.63,153.63,153.3,153.42,3494.0,147.1266,147.1266,146.8105,146.9255,3494.0
2022-05-25 10:50:00,153.37,153.74,153.36,153.46,7912.0,146.8776,147.2319,146.868,146.9638,7912.0
2022-05-25 10:55:00,153.61,153.78,153.58,153.78,2285.0,147.1074,147.2702,147.0787,147.2702,2285.0
2022-05-25 11:00:00,153.62,153.64,153.48,153.49,3396.0,147.117,147.1362,146.9829,146.9925,3396.0
2022-05-25 11:05:00,153.53,153.66,153.48,153.48,2355.0,147.0308,147.1553,146.9829,146.9829,2355.0
2022-05-25 11:10:00,153.37,153.37,153.22,153.22,4679.0,146.8776,146.8776,146.7339,146.7339,4679.0
2022-05-25 11:15:00,153.22,153.42,153.22,153.26,5452.0,146.7339,146.9255,146.7339,146.7722,5452.0
2022-05-25 11:20:00,153.27,153.44,153.27,153.42,3709.0,146.7818,146.9446,146.7818,146.9255,3709.0
2022-05-25 11:25:00,153.41,153.42,153.25,153.29,5223.0,146.9159,146.9255,146.7627,146.801,5223.0
2022-05-25 11:30:00,153.24,153.31,152.95,153.07,5268.0,146.7531,146.8201,146.4754,146.5903,5268.0
2022-05-25 11:35:00,153.09,153.09,152.76,152.94,7695.0,146.6094,146.6094,146.2934,146.4658,7695.0
2022-05-25 11:40:00,152.86,153.13,152.84,153.07,5240.0,146.3892,146.6477,146.37,146.5903,5240.0
2022-05-25 11:45:00,153.15,153.17,153.08,153.14,2785.0,146.6669,146.686,146.5999,146.6573,2785.0
2022-05-25 11:50:00,153.1,153.13,152.97,152.97,3846.0,146.619,146.6477,146.4945,146.4945,3846.0
2022-05-25 11:55:00,152.96,153.09,152.88,153.0,5598.0,146.4849,146.6094,146.4083,146.5232,5598.0
2022-05-25 12:00:00,153.0,153.27,153.0,153.05,4282.0,146.5232,146.7818,146.5232,146.5711,4282.0
2022-05-25 12:05:00,153.07,153.11,152.8,152.87,5344.0,146.5903,146.6286,146.3317,146.3987,5344.0
2022-05-25 12:10:00,152.8,152.95,152.69,152.69,3657.0,146.3317,146.4754,146.2264,146.2264,3657.0
2022-05-25 12:15:00,152.66,152.74,152.6,152.6,3607.0,146.1976,146.2743,146.1402,146.1402,3607.0
2022-05-25 12:20:00,152.6,152.6,152.26,152.26,3876.0,146.1402,146.1402,145.8146,145.8146,3876.0
2022-05-25 12:25:00,152.16,152.2,152.07,152.19,3601.0,145.7188,145.7571,145.6326,145.7475,3601.0
2022-05-25 12:30:00,152.24,152.31,152.14,152.2,5230.0,145.7954,145.8625,145.6996,145.7571,5230.0
2022-05-25 12:35:00,152.17,152.21,151.98,152.18,6323.0,145.7284,145.7667,145.5464,145.738,6323.0
2022-05-25 12:40:00,152.17,152.41,152.17,152.34,5035.0,145.7284,145.9582,145.7284,145.8912,5035.0
2022-05-25 12:45:00,152.35,152.57,152.34,152.53,4582.0,145.9008,146.1114,145.8912,146.0731,4582.0
2022-05-25 12:50:00,152.49,152.49,152.19,152.22,9068.0,146.0348,146.0348,145.7475,145.7763,9068.0
2022-05-25 12:55:00,152.25,152.34,152.18,152.24,6710.0,145.805,145.8912,145.738,145.7954,6710.0
2022-05-25 13:00:00,152.25,152.26,152.06,152.06,4950.0,145.805,145.8146,145.623,145.623,4950.0
2022-05-25 13:05:00,152.09,152.18,152.08,152.13,7292.0,145.6518,145.738,145.6422,145.6901,7292.0
2022-05-25 13:10:00,152.15,152.15,151.89,152.14,12702.0,145.7092,145.7092,145.4602,145.6996,12702.0
2022-05-25 13:15:00,152.15,152.28,152.14,152.19,6175.0,145.7092,145.8337,145.6996,145.7475,6175.0
2022-05-25 13:20:00,152.15,152.26,152.05,152.1,7492.0,145.7092,145.8146,145.6135,145.6613,7492.0
2022-05-25 13:25:00,152.09,152.25,152.0,152.25,6095.0,145.6518,145.805,145.5656,145.805,6095.0
2022-05-25 13:30:00,152.17,152.28,152.06,152.06,6000.0,145.7284,145.8337,145.623,145.623,6000.0
2022-05-25 13:35:00,152.08,152.36,152.07,152.25,6083.0,145.6422,145.9103,145.6326,145.805,6083.0
2022-05-25 13:40:00,152.09,152.12,151.91,152.1,5480.0,145.6518,145.6805,145.4794,145.6613,5480.0
2022-05-25 13:45:00,152.1,152.1,151.97,152.06,3799.0,145.6613,145.6613,145.5368,145.623,3799.0
2022-05-25 13:50:00,152.1,152.1,151.8,151.84,10417.0,145.6613,145.6613,145.374,145.4123,10417.0
2022-05-25 13:55:00,151.87,151.93,151.72,151.89,6158.0,145.4411,145.4985,145.2974,145.4602,6158.0
2022-05-25 14:00:00,151.85,152.62,151.78,152.44,15222.0,145.4219,146.1593,145.3549,145.9869,15222.0
2022-05-25 14:05:00,152.44,152.45,151.35,151.88,12812.0,145.9869,145.9965,144.9431,145.4507,12812.0
2022-05-25 14:10:00,151.88,152.39,151.86,152.03,8466.0,145.4507,145.9391,145.4315,145.5943,8466.0
2022-05-25 14:15:00,152.09,152.65,152.02,152.19,10232.0,145.6518,146.1881,145.5847,145.7475,10232.0
2022-05-25 14:20:00,152.1,152.4,152.1,152.36,5799.0,145.6613,145.9486,145.6613,145.9103,5799.0
2022-05-25 14:25:00,152.32,152.69,152.29,152.55,6086.0,145.872,146.2264,145.8433,146.0923,6086.0
2022-05-25 14:30:00,152.57,152.7,152.42,152.52,5339.0,146.1114,146.2359,145.9678,146.0636,5339.0
2022-05-25 14:35:00,152.48,152.54,152.29,152.34,11660.0,146.0253,146.0827,145.8433,145.8912,11660.0
2022-05-25 14:40:00,152.35,152.77,152.34,152.45,9123.0,145.9008,146.303,145.8912,145.9965,9123.0
2022-05-25 14:45:00,152.38,152.6,152.38,152.51,6334.0,145.9295,146.1402,145.9295,146.054,6334.0
2022-05-25 14:50:00,152.53,152.75,152.38,152.58,13057.0,146.0731,146.2838,145.9295,146.121,13057.0
2022-05-25 14:55:00,152.49,152.69,152.49,152.63,6510.0,146.0348,146.2264,146.0348,146.1689,6510.0
2022-05-25 15:00:00,152.63,153.32,152.61,153.26,6705.0,146.1689,146.8297,146.1498,146.7722,6705.0
2022-05-25 15:05:00,153.26,153.35,153.13,153.24,5043.0,146.7722,146.8584,146.6477,146.7531,5043.0
2022-05-25 15:10:00,153.22,153.35,153.19,153.32,8023.0,146.7339,146.8584,146.7052,146.8297,8023.0
2022-05-25 15:15:00,153.29,153.29,153.09,153.16,8768.0,146.801,146.801,146.6094,146.6765,8768.0
2022-05-25 15:20:00,153.14,153.21,153.03,153.14,10260.0,146.6573,146.7244,146.552,146.6573,10260.0
2022-05-25 15:25:00,153.19,153.27,153.06,153.1,11426.0,146.7052,146.7818,146.5807,146.619,11426.0
2022-05-25 15:30:00,153.13,153.33,153.06,153.11,13319.0,146.6477,146.8393,146.5807,146.6286,13319.0
2022-05-25 15:35:00,153.05,153.05,152.84,152.95,15152.0,146.5711,146.5711,146.37,146.4754,15152.0
2022-05-25 15:40:00,152.92,153.11,152.84,153.09,13924.0,146.4466,146.6286,146.37,146.6094,13924.0
2022-05-25 15:45:00,153.02,153.1,152.79,152.92,15508.0,146.5424,146.619,146.3221,146.4466,15508.0
2022-05-25 15:50:00,152.91,152.91,152.37,152.64,31032.0,146.4371,146.4371,145.9199,146.1785,31032.0
2022-05-25 15:55:00,152.6,152.67,152.39,152.55,84459.0,146.1402,146.2072,145.9391,146.0923,84459.0
2022-05-26 09:30:00,154.32,154.32,153.01,153.93,33540.0,147.7874,147.7874,146.5328,147.4139,33540.0
2022-05-26 09:35:00,153.9,153.9,153.37,153.37,6590.0,147.3851,147.3851,146.8776,146.8776,6590.0
2022-05-26 09:40:00,153.4,153.97,153.34,153.66,11320.0,146.9063,147.4522,146.8489,147.1553,11320.0
2022-05-26 09:45:00,153.46,154.05,153.44,153.8,5960.0,146.9638,147.5288,146.9446,147.2894,5960.0
2022-05-26 09:50:00,153.69,153.77,153.39,153.54,9484.0,147.184,147.2606,146.8967,147.0404,9484.0
2022-05-26 09:55:00,153.52,154.01,153.43,154.01,10396.0,147.0212,147.4905,146.935,147.4905,10396.0
2022-05-26 10:00:00,153.94,154.26,153.94,154.22,11468.0,147.4235,147.7299,147.4235,147.6916,11468.0
2022-05-26 10:05:00,154.21,154.43,154.15,154.38,7151.0,147.682,147.8927,147.6246,147.8448,7151.0
2022-05-26 10:10:00,154.37,154.62,154.17,154.56,10042.0,147.8352,148.0747,147.6437,148.0172,10042.0
2022-05-26 10:15:00,154.61,154.7,154.53,154.68,7075.0,148.0651,148.1513,147.9885,148.1321,7075.0
2022-05-26 10:20:00,154.71,154.92,154.48,154.85,17324.0,148.1609,148.362,147.9406,148.2949,17324.0
2022-05-26 10:25:00,154.84,154.94,154.74,154.93,4454.0,148.2854,148.3811,148.1896,148.3715,4454.0
2022-05-26 10:30:00,154.9,155.21,154.87,155.21,14384.0,148.3428,148.6397,148.3141,148.6397,14384.0
2022-05-26 10:35:00,155.22,155.51,155.21,155.32,10649.0,148.6493,148.927,148.6397,148.745,10649.0
2022-05-26 10:40:00,155.33,155.48,155.22,155.42,18223.0,148.7546,148.8983,148.6493,148.8408,18223.0
2022-05-26 10:45:00,155.35,155.35,155.01,155.26,6752.0,148.7738,148.7738,148.4482,148.6876,6752.0
2022-05-26 10:50:00,155.26,155.5,155.26,155.45,7325.0,148.6876,148.9174,148.6876,148.8695,7325.0
2022-05-26 10:55:00,155.43,155.44,155.3,155.37,6105.0,148.8504,148.86,148.7259,148.7929,6105.0
2022-05-26 11:00:00,155.36,155.87,155.35,155.83,15693.0,148.7833,149.2718,148.7738,149.2334,15693.0
2022-05-26 11:05:00,155.77,155.82,155.73,155.8,5117.0,149.176,149.2239,149.1377,149.2047,5117.0
2022-05-26 11:10:00,155.82,155.82,155.5,155.75,14683.0,149.2239,149.2239,148.9174,149.1568,14683.0
2022-05-26 11:15:00,155.74,155.93,155.71,155.93,31744.0,149.1473,149.3292,149.1185,149.3292,31744.0
2022-05-26 11:20:00,155.91,156.15,155.91,156.12,8509.0,149.3101,149.5399,149.3101,149.5112,8509.0
2022-05-26 11:25:00,156.1,156.19,155.96,155.99,9114.0,149.492,149.5782,149.3579,149.3867,9114.0
2022-05-26 11:30:00,156.03,156.33,156.01,156.15,8951.0,149.425,149.7123,149.4058,149.5399,8951.0
2022-05-26 11:35:00,156.09,156.13,156.01,156.01,11184.0,149.4824,149.5207,149.4058,149.4058,11184.0
2022-05-26 11:40:00,155.98,156.03,155.63,155.72,6249.0,149.3771,149.425,149.0419,149.1281,6249.0
2022-05-26 11:45:00,155.72,155.72,155.34,155.44,2558.0,149.1281,149.1281,148.7642,148.86,2558.0
2022-05-26 11:50:00,155.42,155.48,155.31,155.45,2479.0,148.8408,148.8983,148.7355,148.8695,2479.0
2022-05-26 11:55:00,155.47,155.64,155.47,155.51,13077.0,148.8887,149.0515,148.8887,148.927,13077.0
2022-05-26 12:00:00,155.48,155.8,155.48,155.8,8071.0,148.8983,149.2047,148.8983,149.2047,8071.0
2022-05-26 12:05:00,155.91,155.91,155.65,155.65,3991.0,149.3101,149.3101,149.0611,149.0611,3991.0
2022-05-26 12:10:00,155.68,155.88,155.68,155.8,6021.0,149.0898,149.2813,149.0898,149.2047,6021.0
2022-05-26 12:15:00,155.8,155.9,155.8,155.85,3900.0,149.2047,149.3005,149.2047,149.2526,3900.0
2022-05-26 12:20:00,155.84,156.12,155.8,156.09,6183.0,149.243,149.5112,149.2047,149.4824,6183.0
2022-05-26 12:25:00,156.1,156.29,156.06,156.17,6330.0,149.492,149.674,149.4537,149.5591,6330.0
2022-05-26 12:30:00,156.26,156.3,156.15,156.21,2464.0,149.6452,149.6835,149.5399,149.5974,2464.0
2022-05-26 12:35:00,156.15,156.16,156.05,156.06,6500.0,149.5399,149.5495,149.4441,149.4537,6500.0
2022-05-26 12:40:00,156.1,156.25,156.08,156.19,5238.0,149.492,149.6357,149.4729,149.5782,5238.0
2022-05-26 12:45:00,156.09,156.29,156.09,156.2,6436.0,149.4824,149.674,149.4824,149.5878,6436.0
2022-05-26 12:50:00,156.16,156.32,156.13,156.32,5913.0,149.5495,149.7027,149.5207,149.7027,5913.0
2022-05-26 12:55:00,156.31,156.45,156.31,156.45,4599.0,149.6931,149.8272,149.6931,149.8272,4599.0
2022-05-26 13:00:00,156.5,156.54,156.46,156.49,4363.0,149.8751,149.9134,149.8368,149.8655,4363.0
2022-05-26 13:05:00,156.52,156.64,156.51,156.64,2937.0,149.8942,150.0092,149.8847,150.0092,2937.0
2022-05-26 13:10:00,156.65,156.65,156.4,156.46,4505.0,150.0187,150.0187,149.7793,149.8368,4505.0
2022-05-26 13:15:00,156.48,156.59,156.48,156.59,3280.0,149.8559,149.9613,149.8559,149.9613,3280.0
2022-05-26 13:20:00,156.56,156.56,156.36,156.37,3523.0,149.9325,149.9325,149.741,149.7506,3523.0
2022-05-26 13:25:00,156.35,156.42,156.12,156.18,5773.0,149.7314,149.7985,149.5112,149.5686,5773.0
2022-05-26 13:30:00,156.17,156.37,156.17,156.31,12335.0,149.5591,149.7506,149.5591,149.6931,12335.0
2022-05-26 13:35:00,156.31,156.33,156.19,156.19,35272.0,149.6931,149.7123,149.5782,149.5782,35272.0
2022-05-26 13:40:00,156.22,156.55,156.22,156.51,5739.0,149.6069,149.923,149.6069,149.8847,5739.0
2022-05-26 13:45:00,156.52,156.56,156.47,156.52,3499.0,149.8942,149.9325,149.8464,149.8942,3499.0
2022-05-26 13:50:00,156.54,156.61,156.49,156.61,6562.0,149.9134,149.9804,149.8655,149.9804,6562.0
2022-05-26 13:55:00,156.58,156.71,156.49,156.64,4809.0,149.9517,150.0762,149.8655,150.0092,4809.0
2022-05-26 14:00:00,156.68,157.5,156.67,157.25,335574.0,150.0475,150.8328,150.0379,150.5933,335574.0
2022-05-26 14:05:00,157.15,157.15,156.97,157.06,8568.0,150.4976,150.4976,150.3252,150.4114,8568.0
2022-05-26 14:10:00,156.92,156.98,156.85,156.96,7760.0,150.2773,150.3348,150.2103,150.3156,7760.0
2022-05-26 14:15:00,156.94,157.03,156.8,156.9,5441.0,150.2965,150.3826,150.1624,150.2582,5441.0
2022-05-26 14:20:00,156.86,157.13,156.86,157.05,6599.0,150.2198,150.4784,150.2198,150.4018,6599.0
2022-05-26 14:25:00,157.08,157.08,156.77,156.77,4219.0,150.4305,150.4305,150.1337,150.1337,4219.0
2022-05-26 14:30:00,156.84,156.87,156.67,156.72,5415.0,150.2007,150.2294,150.0379,150.0858,5415.0
2022-05-26 14:35:00,156.74,156.74,156.56,156.64,5127.0,150.1049,150.1049,149.9325,150.0092,5127.0
2022-05-26 14:40:00,156.57,156.78,156.57,156.78,3790.0,149.9421,150.1432,149.9421,150.1432,3790.0
2022-05-26 14:45:00,156.8,156.92,156.7,156.88,7416.0,150.1624,150.2773,150.0666,150.239,7416.0
2022-05-26 14:50:00,156.88,156.94,156.82,156.83,3961.0,150.239,150.2965,150.1815,150.1911,3961.0
2022-05-26 14:55:00,156.72,156.84,156.72,156.82,5730.0,150.0858,150.2007,150.0858,150.1815,5730.0
2022-05-26 15:00:00,156.81,156.86,156.69,156.71,5210.0,150.172,150.2198,150.057,150.0762,5210.0
2022-05-26 15:05:00,156.71,156.9,156.71,156.88,3503.0,150.0762,150.2582,150.0762,150.239,3503.0
2022-05-26 15:10:00,156.9,156.9,156.73,156.85,10693.0,150.2582,150.2582,150.0953,150.2103,10693.0
2022-05-26 15:15:00,156.84,156.89,156.6,156.78,16609.0,150.2007,150.2486,149.9708,150.1432,16609.0
2022-05-26 15:20:00,156.8,156.82,156.61,156.68,10653.0,150.1624,150.1815,149.9804,150.0475,10653.0
2022-05-26 15:25:00,156.65,156.77,156.5,156.65,20378.0,150.0187,150.1337,149.8751,150.0187,20378.0
2022-05-26 15:30:00,156.63,156.79,156.49,156.79,32991.0,149.9996,150.1528,149.8655,150.1528,32991.0
2022-05-26 15:35:00,156.76,156.91,156.63,156.91,13416.0,150.1241,150.2677,149.9996,150.2677,13416.0
2022-05-26 15:40:00,156.92,157.29,156.91,157.29,17363.0,150.2773,150.6316,150.2677,150.6316,17363.0
2022-05-26 15:45:00,157.29,157.6,157.2,157.6,21908.0,150.6316,150.9285,150.5455,150.9285,21908.0
2022-05-26 15:50:00,157.63,157.77,156.95,156.98,42894.0,150.9572,151.0913,150.306,150.3348,42894.0
2022-05-26 15:55:00,156.98,157.25,156.83,157.1,108722.0,150.3348,150.5933,150.1911,150.4497,108722.0
2022-05-27 09:30:00,157.58,158.07,157.58,157.86,18730.0,150.9094,151.3786,150.9094,151.1775,18730.0
2022-05-27 09:35:00,157.88,158.46,157.7,158.44,23196.0,151.1967,151.7521,151.0243,151.733,23196.0
2022-05-27 09:40:00,158.69,158.83,157.96,157.98,4199.0,151.9724,152.1065,151.2733,151.2924,4199.0
2022-05-27 09:45:00,157.99,158.61,157.99,158.43,8452.0,151.302,151.8958,151.302,151.7234,8452.0
2022-05-27 09:50:00,158.45,158.48,158.26,158.48,4821.0,151.7425,151.7713,151.5606,151.7713,4821.0
2022-05-27 09:55:00,158.53,158.77,158.33,158.33,16333.0,151.8191,152.049,151.6276,151.6276,16333.0
2022-05-27 10:00:00,158.36,158.94,158.31,158.94,4832.0,151.6563,152.2118,151.6085,152.2118,4832.0
2022-05-27 10:05:00,158.86,158.86,158.35,158.48,18334.0,152.1352,152.1352,151.6468,151.7713,18334.0
2022-05-27 10:10:00,158.53,158.84,158.34,158.84,25639.0,151.8191,152.116,151.6372,152.116,25639.0
2022-05-27 10:15:00,158.87,159.1,158.66,159.09,10533.0,152.1448,152.365,151.9436,152.3554,10533.0
2022-05-27 10:20:00,159.19,159.56,159.14,159.5,7086.0,152.4512,152.8055,152.4033,152.7481,7086.0
2022-05-27 10:25:00,159.51,159.53,159.09,159.14,6262.0,152.7577,152.7768,152.3554,152.4033,6262.0
2022-05-27 10:30:00,159.18,159.44,159.09,159.14,8135.0,152.4416,152.6906,152.3554,152.4033,8135.0
2022-05-27 10:35:00,159.2,159.4,159.17,159.2,18889.0,152.4608,152.6523,152.4321,152.4608,18889.0
2022-05-27 10:40:00,159.17,159.18,158.78,158.93,8316.0,152.4321,152.4416,152.0586,152.2022,8316.0
2022-05-27 10:45:00,158.94,158.94,158.69,158.82,5144.0,152.2118,152.2118,151.9724,152.0969,5144.0
2022-05-27 10:50:00,158.84,158.93,158.73,158.93,6847.0,152.116,152.2022,152.0107,152.2022,6847.0
2022-05-27 10:55:00,158.93,159.01,158.83,158.88,6210.0,152.2022,152.2788,152.1065,152.1543,6210.0
2022-05-27 11:00:00,158.93,159.06,158.83,158.97,30011.0,152.2022,152.3267,152.1065,152.2405,30011.0
2022-05-27 11:05:00,158.97,159.31,158.97,159.3,9092.0,152.2405,152.5661,152.2405,152.5566,9092.0
2022-05-27 11:10:00,159.38,159.45,159.34,159.4,20510.0,152.6332,152.7002,152.5949,152.6523,20510.0
2022-05-27 11:15:00,159.39,159.39,159.3,159.36,8618.0,152.6427,152.6427,152.5566,152.614,8618.0
2022-05-27 11:20:00,159.31,159.39,159.3,159.34,3505.0,152.5661,152.6427,152.5566,152.5949,3505.0
2022-05-27 11:25:00,159.35,159.41,159.2,159.25,12005.0,152.6044,152.6619,152.4608,152.5087,12005.0
2022-05-27 11:30:00,159.29,159.35,159.23,159.25,5725.0,152.547,152.6044,152.4895,152.5087,5725.0
2022-05-27 11:35:00,159.2,159.34,159.12,159.13,7098.0,152.4608,152.5949,152.3842,152.3938,7098.0
2022-05-27 11:40:00,159.12,159.45,159.12,159.4,6309.0,152.3842,152.7002,152.3842,152.6523,6309.0
2022-05-27 11:45:00,159.42,159.54,159.41,159.42,4051.0,152.6715,152.7864,152.6619,152.6715,4051.0
2022-05-27 11:50:00,159.43,159.5,159.38,159.48,1601.0,152.6811,152.7481,152.6332,152.7289,1601.0
2022-05-27 11:55:00,159.52,159.53,159.44,159.44,2510.0,152.7672,152.7768,152.6906,152.6906,2510.0
2022-05-27 12:00:00,159.44,159.67,159.44,159.61,5286.0,152.6906,152.9109,152.6906,152.8534,5286.0
2022-05-27 12:05:00,159.57,159.59,159.34,159.46,9445.0,152.8151,152.8343,152.5949,152.7098,9445.0
2022-05-27 12:10:00,159.46,159.67,159.44,159.54,16300.0,152.7098,152.9109,152.6906,152.7864,16300.0
2022-05-27 12:15:00,159.5,159.54,159.44,159.49,4346.0,152.7481,152.7864,152.6906,152.7385,4346.0
2022-05-27 12:20:00,159.42,159.46,159.39,159.45,3265.0,152.6715,152.7098,152.6427,152.7002,3265.0
2022-05-27 12:25:00,159.43,159.46,159.34,159.46,3125.0,152.6811,152.7098,152.5949,152.7098,3125.0
2022-05-27 12:30:00,159.41,159.46,159.25,159.25,2058.0,152.6619,152.7098,152.5087,152.5087,2058.0
2022-05-27 12:35:00,159.21,159.27,159.15,159.26,3236.0,152.4704,152.5278,152.4129,152.5182,3236.0
2022-05-27 12:40:00,159.27,159.3,159.16,159.3,15628.0,152.5278,152.5566,152.4225,152.5566,15628.0
2022-05-27 12:45:00,159.3,159.3,159.11,159.21,10608.0,152.5566,152.5566,152.3746,152.4704,10608.0
2022-05-27 12:50:00,159.19,159.2,159.07,159.09,2975.0,152.4512,152.4608,152.3363,152.3554,2975.0
2022-05-27 12:55:00,159.12,159.23,159.1,159.22,4936.0,152.3842,152.4895,152.365,152.4799,4936.0
2022-05-27 13:00:00,159.2,159.34,159.2,159.34,4095.0,152.4608,152.5949,152.4608,152.5949,4095.0
2022-05-27 13:05:00,159.35,159.44,159.35,159.39,4443.0,152.6044,152.6906,152.6044,152.6427,4443.0
2022-05-27 13:10:00,159.43,159.47,159.36,159.45,6823.0,152.6811,152.7194,152.614,152.7002,6823.0
2022-05-27 13:15:00,159.41,159.5,159.31,159.5,3572.0,152.6619,152.7481,152.5661,152.7481,3572.0
2022-05-27 13:20:00,159.5,159.58,159.41,159.47,9045.0,152.7481,152.8247,152.6619,152.7194,9045.0
2022-05-27 13:25:00,159.47,159.47,159.31,159.41,3813.0,152.7194,152.7194,152.5661,152.6619,3813.0
2022-05-27 13:30:00,159.45,159.6,159.45,159.52,4697.0,152.7002,152.8439,152.7002,152.7672,4697.0
2022-05-27 13:35:00,159.49,159.5,159.42,159.44,3118.0,152.7385,152.7481,152.6715,152.6906,3118.0
2022-05-27 13:40:00,159.4,159.5,159.34,159.48,11053.0,152.6523,152.7481,152.5949,152.7289,11053.0
2022-05-27 13:45:00,159.43,159.48,159.21,159.22,14185.0,152.6811,152.7289,152.4704,152.4799,14185.0
2022-05-27 13:50:00,159.22,159.36,159.2,159.35,3710.0,152.4799,152.614,152.4608,152.6044,3710.0
2022-05-27 13:55:00,159.4,159.4,159.29,159.34,5285.0,152.6523,152.6523,152.547,152.5949,5285.0
2022-05-27 14:00:00,159.33,159.38,159.2,159.36,18327.0,152.5853,152.6332,152.4608,152.614,18327.0
2022-05-27 14:05:00,159.35,159.45,159.26,159.45,3868.0,152.6044,152.7002,152.5182,152.7002,3868.0
2022-05-27 14:10:00,159.51,159.54,159.44,159.45,4159.0,152.7577,152.7864,152.6906,152.7002,4159.0
2022-05-27 14:15:00,159.44,159.7,159.44,159.69,4343.0,152.6906,152.9396,152.6906,152.93,4343.0
2022-05-27 14:20:00,159.69,159.71,159.65,159.71,2994.0,152.93,152.9492,152.8917,152.9492,2994.0
2022-05-27 14:25:00,159.68,159.71,159.65,159.66,2927.0,152.9205,152.9492,152.8917,152.9013,2927.0
2022-05-27 14:30:00,159.71,159.93,159.71,159.93,13033.0,152.9492,153.1599,152.9492,153.1599,13033.0
2022-05-27 14:35:00,159.92,159.98,159.82,159.86,8696.0,153.1503,153.2078,153.0545,153.0928,8696.0
2022-05-27 14:40:00,159.88,159.96,159.81,159.92,4578.0,153.112,153.1886,153.045,153.1503,4578.0
2022-05-27 14:45:00,159.93,160.14,159.93,160.06,17314.0,153.1599,153.361,153.1599,153.2844,17314.0
2022-05-27 14:50:00,160.09,160.13,159.98,160.01,6528.0,153.3131,153.3514,153.2078,153.2365,6528.0
2022-05-27 14:55:00,160.06,160.08,160.03,160.08,3427.0,153.2844,153.3035,153.2557,153.3035,3427.0
2022-05-27 15:00:00,160.08,160.44,160.08,160.44,8586.0,153.3035,153.6483,153.3035,153.6483,8586.0
2022-05-27 15:05:00,160.43,160.68,160.39,160.63,6962.0,153.6387,153.8781,153.6004,153.8303,6962.0
2022-05-27 15:10:00,160.56,160.57,160.42,160.46,4387.0,153.7632,153.7728,153.6291,153.6674,4387.0
2022-05-27 15:15:00,160.48,160.51,160.36,160.48,3952.0,153.6866,153.7153,153.5717,153.6866,3952.0
2022-05-27 15:20:00,160.49,160.53,160.34,160.53,8618.0,153.6962,153.7345,153.5525,153.7345,8618.0
2022-05-27 15:25:00,160.54,160.64,160.46,160.62,7977.0,153.7441,153.8398,153.6674,153.8207,7977.0
2022-05-27 15:30:00,160.6,160.74,160.56,160.56,8405.0,153.8015,153.9356,153.7632,153.7632,8405.0
2022-05-27 15:35:00,160.55,160.69,160.51,160.64,18977.0,153.7536,153.8877,153.7153,153.8398,18977.0
2022-05-27 15:40:00,160.64,160.92,160.53,160.83,29634.0,153.8398,154.108,153.7345,154.0218,29634.0
2022-05-27 15:45:00,160.85,160.89,160.73,160.86,20663.0,154.0409,154.0792,153.926,154.0505,20663.0
2022-05-27 15:50:00,160.9,161.22,160.83,161.13,60891.0,154.0888,154.3953,154.0218,154.3091,60891.0
2022-05-27 15:55:00,161.12,161.2,160.95,161.15,80522.0,154.2995,154.3761,154.1367,154.3282,80522.0
2022-05-31 09:30:00,160.35,160.35,159.19,159.36,36489.0,153.5621,153.5621,152.4512,152.614,36489.0
2022-05-31 09:35:00,159.28,159.28,158.33,158.78,22181.0,152.5374,152.5374,151.6276,152.0586,22181.0
2022-05-31 09:40:00,158.32,158.63,158.22,158.5,5159.0,151.618,151.9149,151.5223,151.7904,5159.0
2022-05-31 09:45:00,158.38,158.68,158.29,158.39,6476.0,151.6755,151.9628,151.5893,151.6851,6476.0
2022-05-31 09:50:00,158.55,159.5,158.54,159.39,6886.0,151.8383,152.7481,151.8287,152.6427,6886.0
2022-05-31 09:55:00,159.44,159.53,158.86,158.93,7872.0,152.6906,152.7768,152.1352,152.2022,7872.0
2022-05-31 10:00:00,158.79,159.0,158.61,158.62,4979.0,152.0681,152.2693,151.8958,151.9053,4979.0
2022-05-31 10:05:00,158.63,158.79,158.38,158.38,5959.0,151.9149,152.0681,151.6755,151.6755,5959.0
2022-05-31 10:10:00,158.36,158.6,158.07,158.56,10887.0,151.6563,151.8862,151.3786,151.8479,10887.0
2022-05-31 10:15:00,158.6,158.7,158.47,158.7,7227.0,151.8862,151.982,151.7617,151.982,7227.0
2022-05-31 10:20:00,158.77,159.16,158.77,158.92,6992.0,152.049,152.4225,152.049,152.1926,6992.0
2022-05-31 10:25:00,158.89,158.89,158.52,158.68,4324.0,152.1639,152.1639,151.8096,151.9628,4324.0
2022-05-31 10:30:00,158.86,158.97,158.84,158.91,6302.0,152.1352,152.2405,152.116,152.1831,6302.0
2022-05-31 10:35:00,158.92,159.15,158.72,158.74,7373.0,152.1926,152.4129,152.0011,152.0203,7373.0
2022-05-31 10:40:00,158.77,159.04,158.71,158.97,7246.0,152.049,152.3076,151.9915,152.2405,7246.0
2022-05-31 10:45:00,159.0,159.12,158.92,159.0,4816.0,152.2693,152.3842,152.1926,152.2693,4816.0
2022-05-31 10:50:00,158.97,159.15,158.92,159.04,5769.0,152.2405,152.4129,152.1926,152.3076,5769.0
2022-05-31 10:55:00,159.06,159.33,158.89,159.28,4277.0,152.3267,152.5853,152.1639,152.5374,4277.0
2022-05-31 11:00:00,159.27,159.74,159.26,159.64,20198.0,152.5278,152.9779,152.5182,152.8822,20198.0
2022-05-31 11:05:00,159.59,159.59,159.14,159.22,4476.0,152.8343,152.8343,152.4033,152.4799,4476.0
2022-05-31 11:10:00,159.16,159.22,158.82,158.83,4931.0,152.4225,152.4799,152.0969,152.1065,4931.0
2022-05-31 11:15:00,158.75,158.92,158.7,158.7,4319.0,152.0298,152.1926,151.982,151.982,4319.0
2022-05-31 11:20:00,158.67,158.8,158.59,158.69,6995.0,151.9532,152.0777,151.8766,151.9724,6995.0
2022-05-31 11:25:00,158.75,158.92,158.71,158.73,6019.0,152.0298,152.1926,151.9915,152.0107,6019.0
2022-05-31 11:30:00,158.68,158.77,158.6,158.68,6804.0,151.9628,152.049,151.8862,151.9628,6804.0
2022-05-31 11:35:00,158.68,159.1,158.59,159.08,7156.0,151.9628,152.365,151.8766,152.3459,7156.0
2022-05-31 11:40:00,158.98,159.28,158.98,159.19,3679.0,152.2501,152.5374,152.2501,152.4512,3679.0
2022-05-31 11:45:00,159.3,159.33,159.18,159.33,2896.0,152.5566,152.5853,152.4416,152.5853,2896.0
2022-05-31 11:50:00,159.33,159.62,159.29,159.5,5831.0,152.5853,152.863,152.547,152.7481,5831.0
2022-05-31 11:55:00,159.58,159.85,159.58,159.78,2968.0,152.8247,153.0833,152.8247,153.0162,2968.0
2022-05-31 12:00:00,159.92,160.32,159.92,160.32,5788.0,153.1503,153.5334,153.1503,153.5334,5788.0
2022-05-31 12:05:00,160.31,160.34,160.07,160.07,5169.0,153.5238,153.5525,153.294,153.294,5169.0
2022-05-31 12:10:00,160.06,160.1,160.0,160.01,5566.0,153.2844,153.3227,153.2269,153.2365,5566.0
2022-05-31 12:15:00,159.92,159.92,159.66,159.81,7147.0,153.1503,153.1503,152.9013,153.045,7147.0
2022-05-31 12:20:00,159.84,159.84,159.61,159.7,3248.0,153.0737,153.0737,152.8534,152.9396,3248.0
2022-05-31 12:25:00,159.72,159.82,159.72,159.81,3337.0,152.9588,153.0545,152.9588,153.045,3337.0
2022-05-31 12:30:00,159.84,159.9,159.77,159.89,4100.0,153.0737,153.1312,153.0067,153.1216,4100.0
2022-05-31 12:35:00,159.92,160.17,159.92,160.17,4058.0,153.1503,153.3897,153.1503,153.3897,4058.0
2022-05-31 12:40:00,160.19,160.3,160.19,160.23,3210.0,153.4089,153.5142,153.4089,153.4472,3210.0
2022-05-31 12:45:00,160.23,160.25,160.12,160.17,2188.0,153.4472,153.4663,153.3418,153.3897,2188.0
2022-05-31 12:50:00,160.19,160.5,160.19,160.5,2882.0,153.4089,153.7058,153.4089,153.7058,2882.0
2022-05-31 12:55:00,160.51,160.52,160.32,160.37,4731.0,153.7153,153.7249,153.5334,153.5813,4731.0
2022-05-31 13:00:00,160.32,160.43,160.1,160.18,3642.0,153.5334,153.6387,153.3227,153.3993,3642.0
2022-05-31 13:05:00,160.2,160.55,160.2,160.55,3094.0,153.4185,153.7536,153.4185,153.7536,3094.0
2022-05-31 13:10:00,160.51,160.52,160.39,160.4,3182.0,153.7153,153.7249,153.6004,153.61,3182.0
2022-05-31 13:15:00,160.29,160.34,160.09,160.11,3981.0,153.5046,153.5525,153.3131,153.3323,3981.0
2022-05-31 13:20:00,160.12,160.14,160.0,160.08,3969.0,153.3418,153.361,153.2269,153.3035,3969.0
2022-05-31 13:25:00,160.07,160.3,160.07,160.21,4336.0,153.294,153.5142,153.294,153.428,4336.0
2022-05-31 13:30:00,160.19,160.64,160.18,160.64,7125.0,153.4089,153.8398,153.3993,153.8398,7125.0
2022-05-31 13:35:00,160.63,160.71,160.38,160.5,4106.0,153.8303,153.9069,153.5908,153.7058,4106.0
2022-05-31 13:40:00,160.46,160.62,160.45,160.56,4324.0,153.6674,153.8207,153.6579,153.7632,4324.0
2022-05-31 13:45:00,160.58,160.59,160.42,160.42,4463.0,153.7824,153.7919,153.6291,153.6291,4463.0
2022-05-31 13:50:00,160.38,160.8,160.38,160.77,4551.0,153.5908,153.9931,153.5908,153.9643,4551.0
2022-05-31 13:55:00,160.81,161.12,160.79,161.1,6138.0,154.0026,154.2995,153.9835,154.2804,6138.0
2022-05-31 14:00:00,161.02,161.3,160.97,161.03,4991.0,154.2037,154.4719,154.1559,154.2133,4991.0
2022-05-31 14:05:00,161.0,161.01,160.81,160.99,10648.0,154.1846,154.1942,154.0026,154.175,10648.0
2022-05-31 14:10:00,161.05,161.06,160.86,161.01,5654.0,154.2325,154.2421,154.0505,154.1942,5654.0
2022-05-31 14:15:00,160.95,161.04,160.9,161.04,5198.0,154.1367,154.2229,154.0888,154.2229,5198.0
2022-05-31 14:20:00,161.03,161.06,160.69,160.88,7059.0,154.2133,154.2421,153.8877,154.0697,7059.0
2022-05-31 14:25:00,160.85,160.86,160.65,160.78,7371.0,154.0409,154.0505,153.8494,153.9739,7371.0
2022-05-31 14:30:00,160.83,160.88,160.69,160.69,9070.0,154.0218,154.0697,153.8877,153.8877,9070.0
2022-05-31 14:35:00,160.67,160.8,160.63,160.72,5308.0,153.8686,153.9931,153.8303,153.9164,5308.0
2022-05-31 14:40:00,160.74,160.74,160.29,160.29,5287.0,153.9356,153.9356,153.5046,153.5046,5287.0
2022-05-31 14:45:00,160.27,160.27,159.97,160.13,4882.0,153.4855,153.4855,153.1982,153.3514,4882.0
2022-05-31 14:50:00,160.09,160.18,159.85,159.88,6778.0,153.3131,153.3993,153.0833,153.112,6778.0
2022-05-31 14:55:00,159.84,160.17,159.82,160.13,10362.0,153.0737,153.3897,153.0545,153.3514,10362.0
2022-05-31 15:00:00,160.12,160.12,159.61,159.89,9261.0,153.3418,153.3418,152.8534,153.1216,9261.0
2022-05-31 15:05:00,159.88,160.09,159.71,160.08,7943.0,153.112,153.3131,152.9492,153.3035,7943.0
2022-05-31 15:10:00,160.06,160.06,159.79,160.03,11169.0,153.2844,153.2844,153.0258,153.2557,11169.0
2022-05-31 15:15:00,160.05,160.42,160.03,160.03,12689.0,153.2748,153.6291,153.2557,153.2557,12689.0
2022-05-31 15:20:00,160.0,160.44,160.0,160.4,14693.0,153.2269,153.6483,153.2269,153.61,14693.0
2022-05-31 15:25:00,160.44,160.51,160.33,160.36,13471.0,153.6483,153.7153,153.543,153.5717,13471.0
2022-05-31 15:30:00,160.4,160.67,160.39,160.62,19573.0,153.61,153.8686,153.6004,153.8207,19573.0
2022-05-31 15:35:00,160.64,160.74,160.49,160.65,14374.0,153.8398,153.9356,153.6962,153.8494,14374.0
2022-05-31 15:40:00,160.64,160.7,160.22,160.29,17495.0,153.8398,153.8973,153.4376,153.5046,17495.0
2022-05-31 15:45:00,160.27,160.38,160.06,160.06,15261.0,153.4855,153.5908,153.2844,153.2844,15261.0
2022-05-31 15:50:00,160.11,160.5,159.92,159.92,38583.0,153.3323,153.7058,153.1503,153.1503,38583.0
2022-05-31 15:55:00,159.95,159.99,159.5,159.97,111200.0,153.179,153.2173,152.7481,153.1982,111200.0
2022-06-01 09:30:00,160.02,160.58,159.62,159.89,30330.0,153.2461,153.7824,152.863,153.1216,30330.0
2022-06-01 09:35:00,159.86,160.03,158.96,158.96,12899.0,153.0928,153.2557,152.2309,152.2309,12899.0
2022-06-01 09:40:00,158.95,159.52,158.95,159.31,8879.0,152.2214,152.7672,152.2214,152.5661,8879.0
2022-06-01 09:45:00,159.33,159.34,159.01,159.13,11469.0,152.5853,152.5949,152.2788,152.3938,11469.0
2022-06-01 09:50:00,159.11,159.75,159.01,159.68,9722.0,152.3746,152.9875,152.2788,152.9205,9722.0
2022-06-01 09:55:00,159.73,159.73,159.2,159.32,2243.0,152.9684,152.9684,152.4608,152.5757,2243.0
2022-06-01 10:00:00,159.33,159.33,158.89,158.99,8975.0,152.5853,152.5853,152.1639,152.2597,8975.0
2022-06-01 10:05:00,158.95,158.95,158.31,158.53,5068.0,152.2214,152.2214,151.6085,151.8191,5068.0
2022-06-01 10:10:00,158.57,158.68,158.44,158.45,3346.0,151.8575,151.9628,151.733,151.7425,3346.0
2022-06-01 10:15:00,158.3,158.3,157.95,158.06,3819.0,151.5989,151.5989,151.2637,151.369,3819.0
2022-06-01 10:20:00,158.0,158.22,157.97,158.05,3444.0,151.3116,151.5223,151.2829,151.3595,3444.0
2022-06-01 10:25:00,158.14,158.26,157.71,157.71,10364.0,151.4457,151.5606,151.0339,151.0339,10364.0
2022-06-01 10:30:00,157.57,157.87,157.3,157.53,4501.0,150.8998,151.1871,150.6412,150.8615,4501.0
2022-06-01 10:35:00,157.5,157.54,157.23,157.35,4696.0,150.8328,150.8711,150.5742,150.6891,4696.0
2022-06-01 10:40:00,157.33,157.37,157.13,157.22,8871.0,150.6699,150.7083,150.4784,150.5646,8871.0
2022-06-01 10:45:00,157.01,157.03,156.79,156.83,3820.0,150.3635,150.3826,150.1528,150.1911,3820.0
2022-06-01 10:50:00,156.75,157.05,156.75,157.04,4167.0,150.1145,150.4018,150.1145,150.3922,4167.0
2022-06-01 10:55:00,156.93,157.19,156.93,157.19,2218.0,150.2869,150.5359,150.2869,150.5359,2218.0
2022-06-01 11:00:00,157.15,157.19,156.93,157.14,9452.0,150.4976,150.5359,150.2869,150.488,9452.0
2022-06-01 11:05:00,157.17,157.2,156.96,156.96,3626.0,150.5167,150.5455,150.3156,150.3156,3626.0
2022-06-01 11:10:00,156.95,156.99,156.78,156.78,4438.0,150.306,150.3443,150.1432,150.1432,4438.0
2022-06-01 11:15:00,156.82,156.98,156.69,156.97,9102.0,150.1815,150.3348,150.057,150.3252,9102.0
2022-06-01 11:20:00,156.97,157.08,156.75,156.77,3511.0,150.3252,150.4305,150.1145,150.1337,3511.0
2022-06-01 11:25:00,156.72,156.72,156.37,156.57,3408.0,150.0858,150.0858,149.7506,149.9421,3408.0
2022-06-01 11:30:00,156.56,156.87,156.55,156.68,6760.0,149.9325,150.2294,149.923,150.0475,6760.0
2022-06-01 11:35:00,156.73,156.85,156.59,156.75,3423.0,150.0953,150.2103,149.9613,150.1145,3423.0
2022-06-01 11:40:00,156.64,156.71,156.55,156.63,3829.0,150.0092,150.0762,149.923,149.9996,3829.0
2022-06-01 11:45:00,156.53,156.67,156.53,156.54,4633.0,149.9038,150.0379,149.9038,149.9134,4633.0
2022-06-01 11:50:00,156.46,156.52,156.43,156.52,4396.0,149.8368,149.8942,149.808,149.8942,4396.0
2022-06-01 11:55:00,156.6,156.6,156.46,156.47,2459.0,149.9708,149.9708,149.8368,149.8464,2459.0
2022-06-01 12:00:00,156.59,156.64,156.44,156.64,1658.0,149.9613,150.0092,149.8176,150.0092,1658.0
2022-06-01 12:05:00,156.77,156.87,156.77,156.81,2968.0,150.1337,150.2294,150.1337,150.172,2968.0
2022-06-01 12:10:00,156.81,156.94,156.62,156.94,6284.0,150.172,150.2965,149.99,150.2965,6284.0
2022-06-01 12:15:00,156.97,157.16,156.94,157.15,7698.0,150.3252,150.5071,150.2965,150.4976,7698.0
2022-06-01 12:20:00,157.06,157.22,157.04,157.05,11723.0,150.4114,150.5646,150.3922,150.4018,11723.0
2022-06-01 12:25:00,157.05,157.07,156.79,156.8,9180.0,150.4018,150.421,150.1528,150.1624,9180.0
2022-06-01 12:30:00,156.68,156.88,156.68,156.69,5410.0,150.0475,150.239,150.0475,150.057,5410.0
2022-06-01 12:35:00,156.82,156.99,156.77,156.95,4300.0,150.1815,150.3443,150.1337,150.306,4300.0
2022-06-01 12:40:00,156.92,157.0,156.85,156.85,4075.0,150.2773,150.3539,150.2103,150.2103,4075.0
2022-06-01 12:45:00,156.83,156.86,156.66,156.67,3423.0,150.1911,150.2198,150.0283,150.0379,3423.0
2022-06-01 12:50:00,156.54,156.71,156.54,156.71,3151.0,149.9134,150.0762,149.9134,150.0762,3151.0
2022-06-01 12:55:00,156.7,156.95,156.67,156.87,25419.0,150.0666,150.306,150.0379,150.2294,25419.0
2022-06-01 13:00:00,156.85,156.98,156.77,156.78,3774.0,150.2103,150.3348,150.1337,150.1432,3774.0
2022-06-01 13:05:00,156.82,157.1,156.82,157.06,5314.0,150.1815,150.4497,150.1815,150.4114,5314.0
2022-06-01 13:10:00,157.07,157.15,156.94,156.95,4024.0,150.421,150.4976,150.2965,150.306,4024.0
2022-06-01 13:15:00,157.02,157.25,157.02,157.2,18840.0,150.3731,150.5933,150.3731,150.5455,18840.0
2022-06-01 13:20:00,157.25,157.28,157.12,157.23,19895.0,150.5933,150.6221,150.4688,150.5742,19895.0
2022-06-01 13:25:00,157.24,157.45,157.24,157.38,15237.0,150.5838,150.7849,150.5838,150.7178,15237.0
2022-06-01 13:30:00,157.38,157.44,157.22,157.43,10523.0,150.7178,150.7753,150.5646,150.7657,10523.0
2022-06-01 13:35:00,157.42,157.53,157.31,157.34,72807.0,150.7561,150.8615,150.6508,150.6795,72807.0
2022-06-01 13:40:00,157.36,157.49,157.28,157.31,19299.0,150.6987,150.8232,150.6221,150.6508,19299.0
2022-06-01 13:45:00,157.42,157.45,157.24,157.25,4450.0,150.7561,150.7849,150.5838,150.5933,4450.0
2022-06-01 13:50:00,157.28,157.31,157.04,157.05,4714.0,150.6221,150.6508,150.3922,150.4018,4714.0
2022-06-01 13:55:00,157.11,157.31,157.11,157.25,4242.0,150.4593,150.6508,150.4593,150.5933,4242.0
2022-06-01 14:00:00,157.11,157.29,157.11,157.27,11264.0,150.4593,150.6316,150.4593,150.6125,11264.0
2022-06-01 14:05:00,157.26,157.29,156.98,157.03,11223.0,150.6029,150.6316,150.3348,150.3826,11223.0
2022-06-01 14:10:00,157.1,157.1,156.88,156.93,1335.0,150.4497,150.4497,150.239,150.2869,1335.0
2022-06-01 14:15:00,156.94,157.09,156.93,157.09,4018.0,150.2965,150.4401,150.2869,150.4401,4018.0
2022-06-01 14:20:00,157.06,157.57,156.98,157.57,4419.0,150.4114,150.8998,150.3348,150.8998,4419.0
2022-06-01 14:25:00,157.58,157.77,157.58,157.61,5767.0,150.9094,151.0913,150.9094,150.9381,5767.0
2022-06-01 14:30:00,157.61,157.72,157.54,157.57,8535.0,150.9381,151.0434,150.8711,150.8998,8535.0
2022-06-01 14:35:00,157.58,157.62,157.29,157.29,4240.0,150.9094,150.9477,150.6316,150.6316,4240.0
2022-06-01 14:40:00,157.23,157.48,157.23,157.43,5289.0,150.5742,150.8136,150.5742,150.7657,5289.0
2022-06-01 14:45:00,157.35,157.43,157.28,157.39,3365.0,150.6891,150.7657,150.6221,150.7274,3365.0
2022-06-01 14:50:00,157.34,157.43,157.23,157.23,4625.0,150.6795,150.7657,150.5742,150.5742,4625.0
2022-06-01 14:55:00,157.26,157.31,157.05,157.21,7219.0,150.6029,150.6508,150.4018,150.555,7219.0
2022-06-01 15:00:00,157.18,157.24,157.02,157.08,8892.0,150.5263,150.5838,150.3731,150.4305,8892.0
2022-06-01 15:05:00,157.13,157.29,157.13,157.24,6395.0,150.4784,150.6316,150.4784,150.5838,6395.0
2022-06-01 15:10:00,157.24,157.49,157.18,157.41,12946.0,150.5838,150.8232,150.5263,150.7466,12946.0
2022-06-01 15:15:00,157.41,157.5,157.28,157.39,15142.0,150.7466,150.8328,150.6221,150.7274,15142.0
2022-06-01 15:20:00,157.41,157.47,157.36,157.39,7327.0,150.7466,150.804,150.6987,150.7274,7327.0
2022-06-01 15:25:00,157.29,157.39,157.23,157.24,4426.0,150.6316,150.7274,150.5742,150.5838,4426.0
2022-06-01 15:30:00,157.21,157.28,157.16,157.21,6789.0,150.555,150.6221,150.5071,150.555,6789.0
2022-06-01 15:35:00,157.18,157.46,157.12,157.36,19731.0,150.5263,150.7944,150.4688,150.6987,19731.0
2022-06-01 15:40:00,157.37,157.44,157.22,157.22,10905.0,150.7083,150.7753,150.5646,150.5646,10905.0
2022-06-01 15:45:00,157.2,157.28,157.06,157.21,14487.0,150.5455,150.6221,150.4114,150.555,14487.0
2022-06-01 15:50:00,157.23,157.37,156.64,156.72,28282.0,150.5742,150.7083,150.0092,150.0858,28282.0
2022-06-01 15:55:00,156.72,156.72,156.34,156.34,117889.0,150.0858,150.0858,149.7219,149.7219,117889.0
2022-06-02 09:30:00,156.2,156.34,155.68,156.32,21416.0,149.5878,149.7219,149.0898,149.7027,21416.0
2022-06-02 09:35:00,156.34,156.34,155.42,156.13,14929.0,149.7219,149.7219,148.8408,149.5207,14929.0
2022-06-02 09:40:00,156.06,156.08,155.47,155.57,15048.0,149.4537,149.4729,148.8887,148.9845,15048.0
2022-06-02 09:45:00,155.57,155.61,155.12,155.49,10748.0,148.9845,149.0228,148.5535,148.9078,10748.0
2022-06-02 09:50:00,155.42,155.51,155.1,155.37,7651.0,148.8408,148.927,148.5343,148.7929,7651.0
2022-06-02 09:55:00,155.28,155.55,155.03,155.51,9777.0,148.7067,148.9653,148.4673,148.927,9777.0
2022-06-02 10:00:00,155.45,155.87,155.25,155.87,22632.0,148.8695,149.2718,148.678,149.2718,22632.0
2022-06-02 10:05:00,155.8,156.15,155.72,156.05,25227.0,149.2047,149.5399,149.1281,149.4441,25227.0
2022-06-02 10:10:00,156.07,156.98,156.07,156.95,18839.0,149.4633,150.3348,149.4633,150.306,18839.0
2022-06-02 10:15:00,156.88,157.1,156.46,156.46,9653.0,150.239,150.4497,149.8368,149.8368,9653.0
2022-06-02 10:20:00,156.53,156.53,155.97,155.97,10053.0,149.9038,149.9038,149.3675,149.3675,10053.0
2022-06-02 10:25:00,156.02,156.5,155.97,156.46,5878.0,149.4154,149.8751,149.3675,149.8368,5878.0
2022-06-02 10:30:00,156.56,156.87,156.43,156.78,8207.0,149.9325,150.2294,149.808,150.1432,8207.0
2022-06-02 10:35:00,156.71,156.97,156.64,156.86,8011.0,150.0762,150.3252,150.0092,150.2198,8011.0
2022-06-02 10:40:00,156.89,156.92,156.66,156.81,4918.0,150.2486,150.2773,150.0283,150.172,4918.0
2022-06-02 10:45:00,156.72,157.07,156.6,157.06,4740.0,150.0858,150.421,149.9708,150.4114,4740.0
2022-06-02 10:50:00,157.06,157.22,157.03,157.15,5120.0,150.4114,150.5646,150.3826,150.4976,5120.0
2022-06-02 10:55:00,157.21,157.55,157.21,157.55,6755.0,150.555,150.8806,150.555,150.8806,6755.0
2022-06-02 11:00:00,157.51,157.88,157.48,157.87,13943.0,150.8423,151.1967,150.8136,151.1871,13943.0
2022-06-02 11:05:00,157.93,157.99,157.83,157.99,5263.0,151.2445,151.302,151.1488,151.302,5263.0
2022-06-02 11:10:00,157.97,158.34,157.97,158.25,18214.0,151.2829,151.6372,151.2829,151.551,18214.0
2022-06-02 11:15:00,158.25,158.41,158.22,158.41,6035.0,151.551,151.7042,151.5223,151.7042,6035.0
2022-06-02 11:20:00,158.26,158.29,158.13,158.25,17795.0,151.5606,151.5893,151.4361,151.551,17795.0
2022-06-02 11:25:00,158.28,158.5,158.14,158.34,4004.0,151.5797,151.7904,151.4457,151.6372,4004.0
2022-06-02 11:30:00,158.36,158.38,158.22,158.24,2698.0,151.6563,151.6755,151.5223,151.5414,2698.0
2022-06-02 11:35:00,158.17,158.17,158.09,158.1,1438.0,151.4744,151.4744,151.3978,151.4074,1438.0
2022-06-02 11:40:00,158.23,158.64,158.18,158.64,2502.0,151.5318,151.9245,151.484,151.9245,2502.0
2022-06-02 11:45:00,158.6,158.83,158.6,158.83,8156.0,151.8862,152.1065,151.8862,152.1065,8156.0
2022-06-02 11:50:00,158.86,158.86,158.55,158.55,5753.0,152.1352,152.1352,151.8383,151.8383,5753.0
2022-06-02 11:55:00,158.58,158.58,158.32,158.32,4422.0,151.867,151.867,151.618,151.618,4422.0
2022-06-02 12:00:00,158.36,158.4,158.18,158.39,3739.0,151.6563,151.6947,151.484,151.6851,3739.0
2022-06-02 12:05:00,158.41,158.47,158.22,158.24,6260.0,151.7042,151.7617,151.5223,151.5414,6260.0
2022-06-02 12:10:00,158.25,158.39,158.16,158.31,2863.0,151.551,151.6851,151.4648,151.6085,2863.0
2022-06-02 12:15:00,158.31,158.47,158.31,158.36,10796.0,151.6085,151.7617,151.6085,151.6563,10796.0
2022-06-02 12:20:00,158.35,158.65,158.33,158.57,8280.0,151.6468,151.9341,151.6276,151.8575,8280.0
2022-06-02 12:25:00,158.58,158.67,158.5,158.67,8015.0,151.867,151.9532,151.7904,151.9532,8015.0
2022-06-02 12:30:00,158.7,158.82,158.63,158.82,6274.0,151.982,152.0969,151.9149,152.0969,6274.0
2022-06-02 12:35:00,158.84,158.93,158.77,158.89,25915.0,152.116,152.2022,152.049,152.1639,25915.0
2022-06-02 12:40:00,158.93,159.0,158.67,158.77,3681.0,152.2022,152.2693,151.9532,152.049,3681.0
2022-06-02 12:45:00,158.79,158.83,158.59,158.59,4537.0,152.0681,152.1065,151.8766,151.8766,4537.0
2022-06-02 12:50:00,158.61,158.7,158.51,158.7,4495.0,151.8958,151.982,151.8,151.982,4495.0
2022-06-02 12:55:00,158.63,158.67,158.58,158.62,2416.0,151.9149,151.9532,151.867,151.9053,2416.0
2022-06-02 13:00:00,158.64,158.76,158.62,158.72,3869.0,151.9245,152.0394,151.9053,152.0011,3869.0
2022-06-02 13:05:00,158.71,158.71,158.57,158.63,19588.0,151.9915,151.9915,151.8575,151.9149,19588.0
2022-06-02 13:10:00,158.64,158.72,158.48,158.6,4609.0,151.9245,152.0011,151.7713,151.8862,4609.0
2022-06-02 13:15:00,158.59,158.62,158.49,158.62,2940.0,151.8766,151.9053,151.7808,151.9053,2940.0
2022-06-02 13:20:00,158.59,158.8,158.56,158.73,7655.0,151.8766,152.0777,151.8479,152.0107,7655.0
2022-06-02 13:25:00,158.74,158.75,158.48,158.72,8819.0,152.0203,152.0298,151.7713,152.0011,8819.0
2022-06-02 13:30:00,158.76,158.93,158.69,158.84,5004.0,152.0394,152.2022,151.9724,152.116,5004.0
2022-06-02 13:35:00,158.96,159.06,158.94,159.0,5643.0,152.2309,152.3267,152.2118,152.2693,5643.0
2022-06-02 13:40:00,159.09,159.13,158.98,159.11,10003.0,152.3554,152.3938,152.2501,152.3746,10003.0
2022-06-02 13:45:00,159.15,159.24,159.14,159.22,2052.0,152.4129,152.4991,152.4033,152.4799,2052.0
2022-06-02 13:50:00,159.23,159.23,159.07,159.14,3373.0,152.4895,152.4895,152.3363,152.4033,3373.0
2022-06-02 13:55:00,159.11,159.11,158.97,159.08,4283.0,152.3746,152.3746,152.2405,152.3459,4283.0
2022-06-02 14:00:00,159.05,159.07,158.9,159.06,8428.0,152.3171,152.3363,152.1735,152.3267,8428.0
2022-06-02 14:05:00,159.03,159.14,158.98,159.03,3929.0,152.298,152.4033,152.2501,152.298,3929.0
2022-06-02 14:10:00,159.05,159.05,158.95,159.03,4475.0,152.3171,152.3171,152.2214,152.298,4475.0
2022-06-02 14:15:00,159.02,159.06,158.96,159.06,5816.0,152.2884,152.3267,152.2309,152.3267,5816.0
2022-06-02 14:20:00,159.08,159.09,159.02,159.06,2593.0,152.3459,152.3554,152.2884,152.3267,2593.0
2022-06-02 14:25:00,159.05,159.12,159.01,159.06,6489.0,152.3171,152.3842,152.2788,152.3267,6489.0
2022-06-02 14:30:00,159.06,159.31,159.05,159.25,23616.0,152.3267,152.5661,152.3171,152.5087,23616.0
2022-06-02 14:35:00,159.24,159.27,159.12,159.17,10937.0,152.4991,152.5278,152.3842,152.4321,10937.0
2022-06-02 14:40:00,159.17,159.19,159.12,159.19,4654.0,152.4321,152.4512,152.3842,152.4512,4654.0
2022-06-02 14:45:00,159.2,159.29,159.16,159.16,9969.0,152.4608,152.547,152.4225,152.4225,9969.0
2022-06-02 14:50:00,159.14,159.28,159.1,159.24,6808.0,152.4033,152.5374,152.365,152.4991,6808.0
2022-06-02 14:55:00,159.24,159.24,159.02,159.03,4065.0,152.4991,152.4991,152.2884,152.298,4065.0
2022-06-02 15:00:00,159.02,159.31,158.99,159.26,8498.0,152.2884,152.5661,152.2597,152.5182,8498.0
2022-06-02 15:05:00,159.27,159.38,159.19,159.32,4825.0,152.5278,152.6332,152.4512,152.5757,4825.0
2022-06-02 15:10:00,159.26,159.43,159.26,159.4,6592.0,152.5182,152.6811,152.5182,152.6523,6592.0
2022-06-02 15:15:00,159.41,159.5,159.37,159.48,6650.0,152.6619,152.7481,152.6236,152.7289,6650.0
2022-06-02 15:20:00,159.46,159.67,159.45,159.67,8908.0,152.7098,152.9109,152.7002,152.9109,8908.0
2022-06-02 15:25:00,159.66,159.73,159.35,159.4,8793.0,152.9013,152.9684,152.6044,152.6523,8793.0
2022-06-02 15:30:00,159.39,159.47,159.28,159.36,13876.0,152.6427,152.7194,152.5374,152.614,13876.0
2022-06-02 15:35:00,159.35,159.37,159.19,159.25,19884.0,152.6044,152.6236,152.4512,152.5087,19884.0
2022-06-02 15:40:00,159.25,159.39,159.2,159.29,36415.0,152.5087,152.6427,152.4608,152.547,36415.0
2022-06-02 15:45:00,159.28,159.67,159.22,159.54,38409.0,152.5374,152.9109,152.4799,152.7864,38409.0
2022-06-02 15:50:00,159.55,159.96,159.55,159.83,30284.0,152.796,153.1886,152.796,153.0641,30284.0
2022-06-02 15:55:00,159.81,160.19,159.77,160.09,83709.0,153.045,153.4089,153.0067,153.3131,83709.0
2022-06-03 09:30:00,154.88,156.64,153.88,156.05,79375.0,148.3237,150.0092,147.366,149.4441,79375.0
2022-06-03 09:35:00,156.13,156.92,155.98,156.92,18843.0,149.5207,150.2773,149.3771,150.2773,18843.0
2022-06-03 09:40:00,156.65,156.98,156.29,156.4,8959.0,150.0187,150.3348,149.674,149.7793,8959.0
2022-06-03 09:45:00,156.21,156.42,155.31,155.91,9791.0,149.5974,149.7985,148.7355,149.3101,9791.0
2022-06-03 09:50:00,155.8,156.02,155.53,155.96,13258.0,149.2047,149.4154,148.9461,149.3579,13258.0
2022-06-03 09:55:00,155.86,156.56,155.85,156.56,6030.0,149.2622,149.9325,149.2526,149.9325,6030.0
2022-06-03 10:00:00,156.6,156.96,156.45,156.76,5080.0,149.9708,150.3156,149.8272,150.1241,5080.0
2022-06-03 10:05:00,156.64,156.74,156.31,156.39,13335.0,150.0092,150.1049,149.6931,149.7697,13335.0
2022-06-03 10:10:00,156.33,156.36,155.63,156.16,14521.0,149.7123,149.741,149.0419,149.5495,14521.0
2022-06-03 10:15:00,156.2,156.73,156.2,156.69,15014.0,149.5878,150.0953,149.5878,150.057,15014.0
2022-06-03 10:20:00,156.65,156.81,156.27,156.56,19683.0,150.0187,150.172,149.6548,149.9325,19683.0
2022-06-03 10:25:00,156.57,156.77,156.34,156.46,6717.0,149.9421,150.1337,149.7219,149.8368,6717.0
2022-06-03 10:30:00,156.53,157.06,156.41,156.96,16544.0,149.9038,150.4114,149.7889,150.3156,16544.0
2022-06-03 10:35:00,156.96,156.96,156.28,156.41,8914.0,150.3156,150.3156,149.6644,149.7889,8914.0
2022-06-03 10:40:00,156.22,156.67,156.21,156.67,6851.0,149.6069,150.0379,149.5974,150.0379,6851.0
2022-06-03 10:45:00,156.68,156.93,156.62,156.8,6703.0,150.0475,150.2869,149.99,150.1624,6703.0
2022-06-03 10:50:00,156.81,157.11,156.81,156.98,9111.0,150.172,150.4593,150.172,150.3348,9111.0
2022-06-03 10:55:00,156.96,157.16,156.91,156.96,9904.0,150.3156,150.5071,150.2677,150.3156,9904.0
2022-06-03 11:00:00,156.94,157.01,156.21,156.31,15168.0,150.2965,150.3635,149.5974,149.6931,15168.0
2022-06-03 11:05:00,156.23,156.36,156.06,156.23,15082.0,149.6165,149.741,149.4537,149.6165,15082.0
2022-06-03 11:10:00,156.2,156.27,156.01,156.06,17434.0,149.5878,149.6548,149.4058,149.4537,17434.0
2022-06-03 11:15:00,156.03,156.23,155.95,156.14,9363.0,149.425,149.6165,149.3484,149.5303,9363.0
2022-06-03 11:20:00,156.14,156.27,156.02,156.08,8794.0,149.5303,149.6548,149.4154,149.4729,8794.0
2022-06-03 11:25:00,156.1,156.18,155.86,156.09,8944.0,149.492,149.5686,149.2622,149.4824,8944.0
2022-06-03 11:30:00,156.06,156.08,155.77,155.97,7718.0,149.4537,149.4729,149.176,149.3675,7718.0
2022-06-03 11:35:00,155.97,156.31,155.94,156.28,51756.0,149.3675,149.6931,149.3388,149.6644,51756.0
2022-06-03 11:40:00,156.34,156.74,156.31,156.74,12710.0,149.7219,150.1049,149.6931,150.1049,12710.0
2022-06-03 11:45:00,156.72,156.77,156.35,156.43,11505.0,150.0858,150.1337,149.7314,149.808,11505.0
2022-06-03 11:50:00,156.4,156.62,156.28,156.45,16230.0,149.7793,149.99,149.6644,149.8272,16230.0
2022-06-03 11:55:00,156.47,156.7,156.43,156.65,11052.0,149.8464,150.0666,149.808,150.0187,11052.0
2022-06-03 12:00:00,156.69,156.91,156.69,156.81,8165.0,150.057,150.2677,150.057,150.172,8165.0
2022-06-03 12:05:00,156.86,156.97,156.63,156.74,9813.0,150.2198,150.3252,149.9996,150.1049,9813.0
2022-06-03 12:10:00,156.69,156.73,156.58,156.7,12258.0,150.057,150.0953,149.9517,150.0666,12258.0
2022-06-03 12:15:00,156.7,156.95,156.54,156.54,12187.0,150.0666,150.306,149.9134,149.9134,12187.0
2022-06-03 12:20:00,156.5,156.94,156.4,156.86,25824.0,149.8751,150.2965,149.7793,150.2198,25824.0
2022-06-03 12:25:00,156.82,157.06,156.82,157.05,6582.0,150.1815,150.4114,150.1815,150.4018,6582.0
2022-06-03 12:30:00,157.03,157.07,156.92,157.03,8996.0,150.3826,150.421,150.2773,150.3826,8996.0
2022-06-03 12:35:00,157.03,157.48,157.01,157.46,18772.0,150.3826,150.8136,150.3635,150.7944,18772.0
2022-06-03 12:40:00,157.44,157.44,157.15,157.33,16520.0,150.7753,150.7753,150.4976,150.6699,16520.0
2022-06-03 12:45:00,157.33,157.5,157.09,157.43,21837.0,150.6699,150.8328,150.4401,150.7657,21837.0
2022-06-03 12:50:00,157.41,157.57,157.3,157.49,18556.0,150.7466,150.8998,150.6412,150.8232,18556.0
2022-06-03 12:55:00,157.51,157.8,157.47,157.76,9770.0,150.8423,151.1201,150.804,151.0817,9770.0
2022-06-03 13:00:00,157.8,158.22,157.74,158.13,21692.0,151.1201,151.5223,151.0626,151.4361,21692.0
2022-06-03 13:05:00,158.19,158.27,158.02,158.06,11890.0,151.4935,151.5702,151.3307,151.369,11890.0
2022-06-03 13:10:00,158.05,158.17,157.98,157.98,7219.0,151.3595,151.4744,151.2924,151.2924,7219.0
2022-06-03 13:15:00,158.02,158.02,157.5,157.51,6416.0,151.3307,151.3307,150.8328,150.8423,6416.0
2022-06-03 13:20:00,157.5,157.87,157.49,157.84,19705.0,150.8328,151.1871,150.8232,151.1584,19705.0
2022-06-03 13:25:00,157.87,157.94,157.71,157.83,6934.0,151.1871,151.2541,151.0339,151.1488,6934.0
2022-06-03 13:30:00,157.74,157.74,157.63,157.7,5212.0,151.0626,151.0626,150.9572,151.0243,5212.0
2022-06-03 13:35:00,157.7,157.97,157.69,157.85,6907.0,151.0243,151.2829,151.0147,151.1679,6907.0
2022-06-03 13:40:00,157.81,157.81,157.39,157.53,8476.0,151.1296,151.1296,150.7274,150.8615,8476.0
2022-06-03 13:45:00,157.56,157.77,157.48,157.77,6249.0,150.8902,151.0913,150.8136,151.0913,6249.0
2022-06-03 13:50:00,157.74,157.85,157.66,157.73,3776.0,151.0626,151.1679,150.986,151.053,3776.0
2022-06-03 13:55:00,157.7,157.72,157.55,157.58,2200.0,151.0243,151.0434,150.8806,150.9094,2200.0
2022-06-03 14:00:00,157.57,157.59,157.21,157.59,10598.0,150.8998,150.9189,150.555,150.9189,10598.0
2022-06-03 14:05:00,157.54,157.63,157.45,157.45,10602.0,150.8711,150.9572,150.7849,150.7849,10602.0
2022-06-03 14:10:00,157.43,157.64,157.43,157.54,7924.0,150.7657,150.9668,150.7657,150.8711,7924.0
2022-06-03 14:15:00,157.54,157.67,157.44,157.66,6486.0,150.8711,150.9956,150.7753,150.986,6486.0
2022-06-03 14:20:00,157.54,157.66,157.46,157.54,4758.0,150.8711,150.986,150.7944,150.8711,4758.0
2022-06-03 14:25:00,157.47,157.6,157.39,157.56,5297.0,150.804,150.9285,150.7274,150.8902,5297.0
2022-06-03 14:30:00,157.54,157.56,157.39,157.4,4500.0,150.8711,150.8902,150.7274,150.737,4500.0
2022-06-03 14:35:00,157.42,157.42,157.11,157.18,6585.0,150.7561,150.7561,150.4593,150.5263,6585.0
2022-06-03 14:40:00,157.14,157.31,157.07,157.31,7830.0,150.488,150.6508,150.421,150.6508,7830.0
2022-06-03 14:45:00,157.31,157.44,157.21,157.44,6074.0,150.6508,150.7753,150.555,150.7753,6074.0
2022-06-03 14:50:00,157.38,157.52,157.37,157.44,4927.0,150.7178,150.8519,150.7083,150.7753,4927.0
2022-06-03 14:55:00,157.43,157.55,157.4,157.48,8490.0,150.7657,150.8806,150.737,150.8136,8490.0
2022-06-03 15:00:00,157.54,157.6,157.3,157.54,7636.0,150.8711,150.9285,150.6412,150.8711,7636.0
2022-06-03 15:05:00,157.46,157.46,157.07,157.23,5885.0,150.7944,150.7944,150.421,150.5742,5885.0
2022-06-03 15:10:00,157.2,157.28,157.05,157.11,7115.0,150.5455,150.6221,150.4018,150.4593,7115.0
2022-06-03 15:15:00,157.08,157.14,156.88,157.07,16574.0,150.4305,150.488,150.239,150.421,16574.0
2022-06-03 15:20:00,157.1,157.21,157.06,157.19,23590.0,150.4497,150.555,150.4114,150.5359,23590.0
2022-06-03 15:25:00,157.22,157.5,157.19,157.5,12989.0,150.5646,150.8328,150.5359,150.8328,12989.0
2022-06-03 15:30:00,157.47,157.49,157.29,157.38,5763.0,150.804,150.8232,150.6316,150.7178,5763.0
2022-06-03 15:35:00,157.42,157.58,157.27,157.45,10906.0,150.7561,150.9094,150.6125,150.7849,10906.0
2022-06-03 15:40:00,157.49,157.54,157.38,157.4,11328.0,150.8232,150.8711,150.7178,150.737,11328.0
2022-06-03 15:45:00,157.41,157.59,157.28,157.43,21758.0,150.7466,150.9189,150.6221,150.7657,21758.0
2022-06-03 15:50:00,157.37,157.69,157.21,157.59,31168.0,150.7083,151.0147,150.555,150.9189,31168.0
2022-06-03 15:55:00,157.6,157.67,157.24,157.26,84036.0,150.9285,150.9956,150.5838,150.6029,84036.0
2022-06-06 09:30:00,158.64,158.83,157.74,158.23,24737.0,151.9245,152.1065,151.0626,151.5318,24737.0
2022-06-06 09:35:00,158.23,158.35,157.63,157.77,7707.0,151.5318,151.6468,150.9572,151.0913,7707.0
2022-06-06 09:40:00,157.88,158.59,157.8,158.29,6650.0,151.1967,151.8766,151.1201,151.5893,6650.0
2022-06-06 09:45:00,157.9,158.07,157.62,157.76,4838.0,151.2158,151.3786,150.9477,151.0817,4838.0
2022-06-06 09:50:00,157.78,158.2,157.78,158.07,4083.0,151.1009,151.5031,151.1009,151.3786,4083.0
2022-06-06 09:55:00,157.94,158.38,157.94,158.28,5288.0,151.2541,151.6755,151.2541,151.5797,5288.0
2022-06-06 10:00:00,158.34,158.84,158.28,158.84,3771.0,151.6372,152.116,151.5797,152.116,3771.0
2022-06-06 10:05:00,158.91,159.08,158.86,158.9,6352.0,152.1831,152.3459,152.1352,152.1735,6352.0
2022-06-06 10:10:00,158.9,159.0,158.69,158.75,3779.0,152.1735,152.2693,151.9724,152.0298,3779.0
2022-06-06 10:15:00,158.66,159.02,158.61,158.75,4541.0,151.9436,152.2884,151.8958,152.0298,4541.0
2022-06-06 10:20:00,158.75,158.89,158.73,158.86,4512.0,152.0298,152.1639,152.0107,152.1352,4512.0
2022-06-06 10:25:00,158.86,159.0,158.67,158.91,7496.0,152.1352,152.2693,151.9532,152.1831,7496.0
2022-06-06 10:30:00,158.91,159.16,158.86,159.1,6536.0,152.1831,152.4225,152.1352,152.365,6536.0
2022-06-06 10:35:00,159.14,159.14,158.88,158.96,4720.0,152.4033,152.4033,152.1543,152.2309,4720.0
2022-06-06 10:40:00,159.06,159.08,158.72,158.9,5612.0,152.3267,152.3459,152.0011,152.1735,5612.0
2022-06-06 10:45:00,158.86,159.05,158.85,159.05,2467.0,152.1352,152.3171,152.1256,152.3171,2467.0
2022-06-06 10:50:00,159.12,159.23,158.88,158.88,4965.0,152.3842,152.4895,152.1543,152.1543,4965.0
2022-06-06 10:55:00,158.94,159.04,158.72,158.89,4651.0,152.2118,152.3076,152.0011,152.1639,4651.0
2022-06-06 11:00:00,158.93,159.04,158.88,158.95,3243.0,152.2022,152.3076,152.1543,152.2214,3243.0
2022-06-06 11:05:00,158.97,158.99,158.8,158.86,5208.0,152.2405,152.2597,152.0777,152.1352,5208.0
2022-06-06 11:10:00,158.72,158.86,158.5,158.55,9561.0,152.0011,152.1352,151.7904,151.8383,9561.0
2022-06-06 11:15:00,158.51,158.55,158.0,158.03,7975.0,151.8,151.8383,151.3116,151.3403,7975.0
2022-06-06 11:20:00,157.91,158.05,157.86,158.02,9403.0,151.2254,151.3595,151.1775,151.3307,9403.0
2022-06-06 11:25:00,158.02,158.16,158.0,158.15,2773.0,151.3307,151.4648,151.3116,151.4552,2773.0
2022-06-06 11:30:00,158.07,158.43,158.05,158.36,5648.0,151.3786,151.7234,151.3595,151.6563,5648.0
2022-06-06 11:35:00,158.37,158.37,158.15,158.23,3417.0,151.6659,151.6659,151.4552,151.5318,3417.0
2022-06-06 11:40:00,158.32,158.59,158.31,158.54,2857.0,151.618,151.8766,151.6085,151.8287,2857.0
2022-06-06 11:45:00,158.64,158.78,158.61,158.7,3185.0,151.9245,152.0586,151.8958,151.982,3185.0
2022-06-06 11:50:00,158.52,158.7,158.52,158.7,1143.0,151.8096,151.982,151.8096,151.982,1143.0
2022-06-06 11:55:00,158.67,158.73,158.63,158.66,2801.0,151.9532,152.0107,151.9149,151.9436,2801.0
2022-06-06 12:00:00,158.65,158.66,158.23,158.24,3319.0,151.9341,151.9436,151.5318,151.5414,3319.0
2022-06-06 12:05:00,158.27,158.35,158.17,158.18,2325.0,151.5702,151.6468,151.4744,151.484,2325.0
2022-06-06 12:10:00,158.12,158.17,157.93,157.97,5158.0,151.4265,151.4744,151.2445,151.2829,5158.0
2022-06-06 12:15:00,157.96,158.09,157.95,158.06,2130.0,151.2733,151.3978,151.2637,151.369,2130.0
2022-06-06 12:20:00,158.09,158.09,157.95,158.01,3745.0,151.3978,151.3978,151.2637,151.3212,3745.0
2022-06-06 12:25:00,158.04,158.04,157.9,157.91,1742.0,151.3499,151.3499,151.2158,151.2254,1742.0
2022-06-06 12:30:00,157.85,157.98,157.78,157.97,2527.0,151.1679,151.2924,151.1009,151.2829,2527.0
2022-06-06 12:35:00,157.99,158.07,157.98,158.06,4396.0,151.302,151.3786,151.2924,151.369,4396.0
2022-06-06 12:40:00,158.06,158.12,158.01,158.04,3338.0,151.369,151.4265,151.3212,151.3499,3338.0
2022-06-06 12:45:00,158.05,158.15,158.03,158.11,3723.0,151.3595,151.4552,151.3403,151.4169,3723.0
2022-06-06 12:50:00,158.03,158.08,157.93,158.08,6587.0,151.3403,151.3882,151.2445,151.3882,6587.0
2022-06-06 12:55:00,158.09,158.23,158.09,158.23,1826.0,151.3978,151.5318,151.3978,151.5318,1826.0
2022-06-06 13:00:00,158.22,158.22,157.89,157.89,6058.0,151.5223,151.5223,151.2062,151.2062,6058.0
2022-06-06 13:05:00,157.91,158.11,157.9,158.04,11743.0,151.2254,151.4169,151.2158,151.3499,11743.0
2022-06-06 13:10:00,157.99,158.12,157.99,158.11,2331.0,151.302,151.4265,151.302,151.4169,2331.0
2022-06-06 13:15:00,158.04,158.13,157.89,158.09,4647.0,151.3499,151.4361,151.2062,151.3978,4647.0
2022-06-06 13:20:00,158.06,158.17,158.02,158.13,3862.0,151.369,151.4744,151.3307,151.4361,3862.0
2022-06-06 13:25:00,158.12,158.17,158.06,158.08,3171.0,151.4265,151.4744,151.369,151.3882,3171.0
2022-06-06 13:30:00,158.06,158.24,158.05,158.17,6082.0,151.369,151.5414,151.3595,151.4744,6082.0
2022-06-06 13:35:00,158.18,158.54,158.18,158.46,3616.0,151.484,151.8287,151.484,151.7521,3616.0
2022-06-06 13:40:00,158.5,158.65,158.47,158.57,5517.0,151.7904,151.9341,151.7617,151.8575,5517.0
2022-06-06 13:45:00,158.56,158.59,158.42,158.55,5189.0,151.8479,151.8766,151.7138,151.8383,5189.0
2022-06-06 13:50:00,158.56,158.69,158.52,158.56,3499.0,151.8479,151.9724,151.8096,151.8479,3499.0
2022-06-06 13:55:00,158.57,158.77,158.57,158.66,5978.0,151.8575,152.049,151.8575,151.9436,5978.0
2022-06-06 14:00:00,158.64,158.65,158.49,158.49,3058.0,151.9245,151.9341,151.7808,151.7808,3058.0
2022-06-06 14:05:00,158.51,158.57,158.39,158.47,3797.0,151.8,151.8575,151.6851,151.7617,3797.0
2022-06-06 14:10:00,158.5,158.5,158.38,158.41,3173.0,151.7904,151.7904,151.6755,151.7042,3173.0
2022-06-06 14:15:00,158.32,158.41,158.27,158.34,3214.0,151.618,151.7042,151.5702,151.6372,3214.0
2022-06-06 14:20:00,158.3,158.37,158.03,158.1,3471.0,151.5989,151.6659,151.3403,151.4074,3471.0
2022-06-06 14:25:00,158.05,158.11,157.89,158.02,2594.0,151.3595,151.4169,151.2062,151.3307,2594.0
2022-06-06 14:30:00,157.99,158.16,157.99,158.13,3343.0,151.302,151.4648,151.302,151.4361,3343.0
2022-06-06 14:35:00,158.1,158.17,158.03,158.13,2831.0,151.4074,151.4744,151.3403,151.4361,2831.0
2022-06-06 14:40:00,158.14,158.23,158.1,158.23,2201.0,151.4457,151.5318,151.4074,151.5318,2201.0
2022-06-06 14:45:00,158.24,158.36,158.21,158.31,4199.0,151.5414,151.6563,151.5127,151.6085,4199.0
2022-06-06 14:50:00,158.27,158.3,158.0,158.23,4370.0,151.5702,151.5989,151.3116,151.5318,4370.0
2022-06-06 14:55:00,158.19,158.31,158.14,158.29,2065.0,151.4935,151.6085,151.4457,151.5893,2065.0
2022-06-06 15:00:00,158.2,158.34,158.2,158.24,3709.0,151.5031,151.6372,151.5031,151.5414,3709.0
2022-06-06 15:05:00,158.2,158.2,157.99,158.09,10830.0,151.5031,151.5031,151.302,151.3978,10830.0
2022-06-06 15:10:00,158.0,158.1,157.94,158.05,9178.0,151.3116,151.4074,151.2541,151.3595,9178.0
2022-06-06 15:15:00,158.06,158.2,158.0,158.02,14462.0,151.369,151.5031,151.3116,151.3307,14462.0
2022-06-06 15:20:00,158.0,158.06,157.86,157.98,15663.0,151.3116,151.369,151.1775,151.2924,15663.0
2022-06-06 15:25:00,157.99,158.06,157.98,158.0,9969.0,151.302,151.369,151.2924,151.3116,9969.0
2022-06-06 15:30:00,157.96,158.14,157.96,158.04,5636.0,151.2733,151.4457,151.2733,151.3499,5636.0
2022-06-06 15:35:00,158.0,158.04,157.81,157.91,10610.0,151.3116,151.3499,151.1296,151.2254,10610.0
2022-06-06 15:40:00,157.92,158.27,157.86,158.23,9427.0,151.235,151.5702,151.1775,151.5318,9427.0
2022-06-06 15:45:00,158.25,158.33,158.0,158.12,12875.0,151.551,151.6276,151.3116,151.4265,12875.0
2022-06-06 15:50:00,158.04,158.39,158.04,158.31,21719.0,151.3499,151.6851,151.3499,151.6085,21719.0
2022-06-06 15:55:00,158.3,158.31,157.81,157.98,61932.0,151.5989,151.6085,151.1296,151.2924,61932.0
2022-06-07 09:30:00,157.3,157.89,156.99,157.78,35678.0,150.6412,151.2062,150.3443,151.1009,35678.0
2022-06-07 09:35:00,157.8,157.81,157.32,157.59,6789.0,151.1201,151.1296,150.6604,150.9189,6789.0
2022-06-07 09:40:00,157.52,157.52,157.05,157.34,6080.0,150.8519,150.8519,150.4018,150.6795,6080.0
2022-06-07 09:45:00,157.32,157.32,156.87,156.99,5680.0,150.6604,150.6604,150.2294,150.3443,5680.0
2022-06-07 09:50:00,157.0,157.09,156.81,156.81,4694.0,150.3539,150.4401,150.172,150.172,4694.0
2022-06-07 09:55:00,156.97,157.05,156.65,156.87,7658.0,150.3252,150.4018,150.0187,150.2294,7658.0
2022-06-07 10:00:00,156.79,157.06,156.66,157.02,3854.0,150.1528,150.4114,150.0283,150.3731,3854.0
2022-06-07 10:05:00,157.06,157.06,156.77,156.87,4299.0,150.4114,150.4114,150.1337,150.2294,4299.0
2022-06-07 10:10:00,156.9,156.9,156.58,156.69,8285.0,150.2582,150.2582,149.9517,150.057,8285.0
2022-06-07 10:15:00,156.72,156.78,156.5,156.77,2847.0,150.0858,150.1432,149.8751,150.1337,2847.0
2022-06-07 10:20:00,156.84,157.1,156.76,157.03,8725.0,150.2007,150.4497,150.1241,150.3826,8725.0
2022-06-07 10:25:00,157.03,157.56,157.03,157.53,4431.0,150.3826,150.8902,150.3826,150.8615,4431.0
2022-06-07 10:30:00,157.46,157.73,157.43,157.73,3876.0,150.7944,151.053,150.7657,151.053,3876.0
2022-06-07 10:35:00,157.77,157.9,157.55,157.85,8231.0,151.0913,151.2158,150.8806,151.1679,8231.0
2022-06-07 10:40:00,157.85,158.05,157.81,157.92,3874.0,151.1679,151.3595,151.1296,151.235,3874.0
2022-06-07 10:45:00,157.92,158.02,157.92,158.0,3119.0,151.235,151.3307,151.235,151.3116,3119.0
2022-06-07 10:50:00,158.03,158.08,157.99,158.04,4264.0,151.3403,151.3882,151.302,151.3499,4264.0
2022-06-07 10:55:00,158.03,158.03,157.89,157.89,3897.0,151.3403,151.3403,151.2062,151.2062,3897.0
2022-06-07 11:00:00,157.92,157.92,157.78,157.86,4730.0,151.235,151.235,151.1009,151.1775,4730.0
2022-06-07 11:05:00,157.81,157.81,157.65,157.78,4242.0,151.1296,151.1296,150.9764,151.1009,4242.0
2022-06-07 11:10:00,157.82,157.93,157.77,157.89,3876.0,151.1392,151.2445,151.0913,151.2062,3876.0
2022-06-07 11:15:00,157.88,157.92,157.67,157.7,6656.0,151.1967,151.235,150.9956,151.0243,6656.0
2022-06-07 11:20:00,157.63,157.73,157.55,157.56,3996.0,150.9572,151.053,150.8806,150.8902,3996.0
2022-06-07 11:25:00,157.5,157.52,157.29,157.29,3091.0,150.8328,150.8519,150.6316,150.6316,3091.0
2022-06-07 11:30:00,157.23,157.41,157.23,157.41,3980.0,150.5742,150.7466,150.5742,150.7466,3980.0
2022-06-07 11:35:00,157.39,157.4,157.21,157.38,5469.0,150.7274,150.737,150.555,150.7178,5469.0
2022-06-07 11:40:00,157.41,157.5,157.33,157.33,2534.0,150.7466,150.8328,150.6699,150.6699,2534.0
2022-06-07 11:45:00,157.34,157.44,157.12,157.12,2277.0,150.6795,150.7753,150.4688,150.4688,2277.0
2022-06-07 11:50:00,157.11,157.25,157.11,157.21,2690.0,150.4593,150.5933,150.4593,150.555,2690.0
2022-06-07 11:55:00,157.07,157.1,157.0,157.05,1828.0,150.421,150.4497,150.3539,150.4018,1828.0
2022-06-07 12:00:00,157.09,157.16,157.07,157.07,6035.0,150.4401,150.5071,150.421,150.421,6035.0
2022-06-07 12:05:00,157.01,157.02,156.9,156.97,2699.0,150.3635,150.3731,150.2582,150.3252,2699.0
2022-06-07 12:10:00,156.99,157.02,156.89,156.89,1625.0,150.3443,150.3731,150.2486,150.2486,1625.0
2022-06-07 12:15:00,156.88,156.88,156.64,156.78,2969.0,150.239,150.239,150.0092,150.1432,2969.0
2022-06-07 12:20:00,156.79,156.79,156.7,156.75,4815.0,150.1528,150.1528,150.0666,150.1145,4815.0
2022-06-07 12:25:00,156.74,156.84,156.74,156.81,7412.0,150.1049,150.2007,150.1049,150.172,7412.0
2022-06-07 12:30:00,156.8,156.9,156.75,156.87,8192.0,150.1624,150.2582,150.1145,150.2294,8192.0
2022-06-07 12:35:00,156.82,156.91,156.8,156.91,3724.0,150.1815,150.2677,150.1624,150.2677,3724.0
2022-06-07 12:40:00,156.9,157.16,156.9,157.05,15263.0,150.2582,150.5071,150.2582,150.4018,15263.0
2022-06-07 12:45:00,157.01,157.2,157.01,157.2,3909.0,150.3635,150.5455,150.3635,150.5455,3909.0
2022-06-07 12:50:00,157.16,157.44,157.16,157.44,4887.0,150.5071,150.7753,150.5071,150.7753,4887.0
2022-06-07 12:55:00,157.43,157.43,157.29,157.33,11466.0,150.7657,150.7657,150.6316,150.6699,11466.0
2022-06-07 13:00:00,157.37,157.58,157.31,157.58,2787.0,150.7083,150.9094,150.6508,150.9094,2787.0
2022-06-07 13:05:00,157.58,157.63,157.49,157.61,4444.0,150.9094,150.9572,150.8232,150.9381,4444.0
2022-06-07 13:10:00,157.63,157.76,157.54,157.74,3945.0,150.9572,151.0817,150.8711,151.0626,3945.0
2022-06-07 13:15:00,157.77,157.9,157.76,157.9,2669.0,151.0913,151.2158,151.0817,151.2158,2669.0
2022-06-07 13:20:00,157.88,157.96,157.78,157.83,6190.0,151.1967,151.2733,151.1009,151.1488,6190.0
2022-06-07 13:25:00,157.83,157.91,157.8,157.88,3060.0,151.1488,151.2254,151.1201,151.1967,3060.0
2022-06-07 13:30:00,157.9,157.99,157.88,157.88,7551.0,151.2158,151.302,151.1967,151.1967,7551.0
2022-06-07 13:35:00,157.9,157.91,157.78,157.83,3450.0,151.2158,151.2254,151.1009,151.1488,3450.0
2022-06-07 13:40:00,157.83,157.83,157.72,157.81,4114.0,151.1488,151.1488,151.0434,151.1296,4114.0
2022-06-07 13:45:00,157.79,157.84,157.78,157.8,3036.0,151.1105,151.1584,151.1009,151.1201,3036.0
2022-06-07 13:50:00,157.82,157.97,157.77,157.82,3696.0,151.1392,151.2829,151.0913,151.1392,3696.0
2022-06-07 13:55:00,157.76,157.8,157.59,157.59,2488.0,151.0817,151.1201,150.9189,150.9189,2488.0
2022-06-07 14:00:00,157.59,157.85,157.58,157.84,5420.0,150.9189,151.1679,150.9094,151.1584,5420.0
2022-06-07 14:05:00,157.86,158.29,157.86,158.28,9074.0,151.1775,151.5893,151.1775,151.5797,9074.0
2022-06-07 14:10:00,158.35,158.35,158.23,158.27,3151.0,151.6468,151.6468,151.5318,151.5702,3151.0
2022-06-07 14:15:00,158.28,158.32,158.15,158.18,3930.0,151.5797,151.618,151.4552,151.484,3930.0
2022-06-07 14:20:00,158.16,158.25,158.15,158.2,4272.0,151.4648,151.551,151.4552,151.5031,4272.0
2022-06-07 14:25:00,158.15,158.22,158.08,158.18,4574.0,151.4552,151.5223,151.3882,151.484,4574.0
2022-06-07 14:30:00,158.18,158.48,158.17,158.42,7058.0,151.484,151.7713,151.4744,151.7138,7058.0
2022-06-07 14:35:00,158.43,158.43,158.33,158.36,4548.0,151.7234,151.7234,151.6276,151.6563,4548.0
2022-06-07 14:40:00,158.38,158.38,158.01,158.08,2714.0,151.6755,151.6755,151.3212,151.3882,2714.0
2022-06-07 14:45:00,158.13,158.26,158.02,158.02,7880.0,151.4361,151.5606,151.3307,151.3307,7880.0
2022-06-07 14:50:00,158.05,158.11,158.03,158.1,5607.0,151.3595,151.4169,151.3403,151.4074,5607.0
2022-06-07 14:55:00,158.03,158.15,157.98,158.13,2286.0,151.3403,151.4552,151.2924,151.4361,2286.0
2022-06-07 15:00:00,158.1,158.25,158.09,158.25,2151.0,151.4074,151.551,151.3978,151.551,2151.0
2022-06-07 15:05:00,158.24,158.24,158.11,158.15,3279.0,151.5414,151.5414,151.4169,151.4552,3279.0
2022-06-07 15:10:00,158.19,158.19,157.99,158.09,12902.0,151.4935,151.4935,151.302,151.3978,12902.0
2022-06-07 15:15:00,158.09,158.21,158.08,158.18,4148.0,151.3978,151.5127,151.3882,151.484,4148.0
2022-06-07 15:20:00,158.17,158.28,158.14,158.19,4336.0,151.4744,151.5797,151.4457,151.4935,4336.0
2022-06-07 15:25:00,158.22,158.28,158.15,158.26,6964.0,151.5223,151.5797,151.4552,151.5606,6964.0
2022-06-07 15:30:00,158.2,158.48,158.2,158.48,4518.0,151.5031,151.7713,151.5031,151.7713,4518.0
2022-06-07 15:35:00,158.5,158.68,158.46,158.68,5005.0,151.7904,151.9628,151.7521,151.9628,5005.0
2022-06-07 15:40:00,158.69,158.76,158.59,158.65,8293.0,151.9724,152.0394,151.8766,151.9341,8293.0
2022-06-07 15:45:00,158.6,158.78,158.54,158.7,10576.0,151.8862,152.0586,151.8287,151.982,10576.0
2022-06-07 15:50:00,158.64,158.8,158.47,158.62,16621.0,151.9245,152.0777,151.7617,151.9053,16621.0
2022-06-07 15:55:00,158.6,158.75,158.48,158.65,67407.0,151.8862,152.0298,151.7713,151.9341,67407.0
2022-06-08 09:30:00,157.31,157.84,157.12,157.26,24599.0,150.6508,151.1584,150.4688,150.6029,24599.0
2022-06-08 09:35:00,157.3,157.67,157.3,157.67,7118.0,150.6412,150.9956,150.6412,150.9956,7118.0
2022-06-08 09:40:00,157.59,157.78,157.33,157.44,6237.0,150.9189,151.1009,150.6699,150.7753,6237.0
2022-06-08 09:45:00,157.48,158.2,157.37,158.05,9587.0,150.8136,151.5031,150.7083,151.3595,9587.0
2022-06-08 09:50:00,157.99,158.29,157.96,158.2,9184.0,151.302,151.5893,151.2733,151.5031,9184.0
2022-06-08 09:55:00,158.24,158.64,158.1,158.43,5664.0,151.5414,151.9245,151.4074,151.7234,5664.0
2022-06-08 10:00:00,158.5,158.5,157.91,158.03,3799.0,151.7904,151.7904,151.2254,151.3403,3799.0
2022-06-08 10:05:00,157.95,158.07,157.67,157.7,2397.0,151.2637,151.3786,150.9956,151.0243,2397.0
2022-06-08 10:10:00,157.65,157.75,157.32,157.38,3631.0,150.9764,151.0722,150.6604,150.7178,3631.0
2022-06-08 10:15:00,157.28,157.53,157.19,157.53,3021.0,150.6221,150.8615,150.5359,150.8615,3021.0
2022-06-08 10:20:00,157.56,157.83,157.56,157.77,1133.0,150.8902,151.1488,150.8902,151.0913,1133.0
2022-06-08 10:25:00,157.78,157.85,157.71,157.72,1362.0,151.1009,151.1679,151.0339,151.0434,1362.0
2022-06-08 10:30:00,157.63,157.82,157.61,157.79,5460.0,150.9572,151.1392,150.9381,151.1105,5460.0
2022-06-08 10:35:00,157.81,157.99,157.72,157.72,4213.0,151.1296,151.302,151.0434,151.0434,4213.0
2022-06-08 10:40:00,157.76,157.8,157.36,157.47,5567.0,151.0817,151.1201,150.6987,150.804,5567.0
2022-06-08 10:45:00,157.44,157.58,157.43,157.58,3255.0,150.7753,150.9094,150.7657,150.9094,3255.0
2022-06-08 10:50:00,157.54,157.58,157.4,157.52,4029.0,150.8711,150.9094,150.737,150.8519,4029.0
2022-06-08 10:55:00,157.45,157.45,157.27,157.36,4405.0,150.7849,150.7849,150.6125,150.6987,4405.0
2022-06-08 11:00:00,157.35,157.4,157.24,157.31,3694.0,150.6891,150.737,150.5838,150.6508,3694.0
2022-06-08 11:05:00,157.32,157.45,157.32,157.44,3636.0,150.6604,150.7849,150.6604,150.7753,3636.0
2022-06-08 11:10:00,157.43,157.66,157.43,157.66,2901.0,150.7657,150.986,150.7657,150.986,2901.0
2022-06-08 11:15:00,157.68,157.87,157.54,157.87,3827.0,151.0051,151.1871,150.8711,151.1871,3827.0
2022-06-08 11:20:00,157.84,157.84,157.74,157.8,3097.0,151.1584,151.1584,151.0626,151.1201,3097.0
2022-06-08 11:25:00,157.76,157.93,157.75,157.9,2589.0,151.0817,151.2445,151.0722,151.2158,2589.0
2022-06-08 11:30:00,157.91,158.14,157.88,157.99,4802.0,151.2254,151.4457,151.1967,151.302,4802.0
2022-06-08 11:35:00,158.01,158.01,157.78,157.78,2754.0,151.3212,151.3212,151.1009,151.1009,2754.0
2022-06-08 11:40:00,157.8,157.91,157.71,157.71,4724.0,151.1201,151.2254,151.0339,151.0339,4724.0
2022-06-08 11:45:00,157.7,157.85,157.7,157.85,1124.0,151.0243,151.1679,151.0243,151.1679,1124.0
2022-06-08 11:50:00,157.81,157.88,157.79,157.83,4218.0,151.1296,151.1967,151.1105,151.1488,4218.0
2022-06-08 11:55:00,157.83,157.86,157.76,157.82,2649.0,151.1488,151.1775,151.0817,151.1392,2649.0
2022-06-08 12:00:00,157.77,158.0,157.77,157.97,2353.0,151.0913,151.3116,151.0913,151.2829,2353.0
2022-06-08 12:05:00,157.93,157.93,157.66,157.73,3569.0,151.2445,151.2445,150.986,151.053,3569.0
2022-06-08 12:10:00,157.82,158.0,157.82,157.97,2675.0,151.1392,151.3116,151.1392,151.2829,2675.0
2022-06-08 12:15:00,157.94,158.0,157.91,158.0,2949.0,151.2541,151.3116,151.2254,151.3116,2949.0
2022-06-08 12:20:00,158.01,158.01,157.72,157.72,2402.0,151.3212,151.3212,151.0434,151.0434,2402.0
2022-06-08 12:25:00,157.76,157.76,157.45,157.64,3026.0,151.0817,151.0817,150.7849,150.9668,3026.0
2022-06-08 12:30:00,157.63,157.63,157.34,157.46,2606.0,150.9572,150.9572,150.6795,150.7944,2606.0
2022-06-08 12:35:00,157.41,157.41,157.15,157.15,2119.0,150.7466,150.7466,150.4976,150.4976,2119.0
2022-06-08 12:40:00,157.16,157.18,156.91,156.91,3284.0,150.5071,150.5263,150.2677,150.2677,3284.0
2022-06-08 12:45:00,156.79,156.98,156.75,156.98,1737.0,150.1528,150.3348,150.1145,150.3348,1737.0
2022-06-08 12:50:00,156.97,157.15,156.96,157.04,3037.0,150.3252,150.4976,150.3156,150.3922,3037.0
2022-06-08 12:55:00,157.04,157.2,157.03,157.2,3959.0,150.3922,150.5455,150.3826,150.5455,3959.0
2022-06-08 13:00:00,157.14,157.14,156.91,156.97,1813.0,150.488,150.488,150.2677,150.3252,1813.0
2022-06-08 13:05:00,156.88,157.02,156.87,157.0,3459.0,150.239,150.3731,150.2294,150.3539,3459.0
2022-06-08 13:10:00,157.03,157.03,156.68,156.79,3620.0,150.3826,150.3826,150.0475,150.1528,3620.0
2022-06-08 13:15:00,156.8,156.99,156.79,156.94,2164.0,150.1624,150.3443,150.1528,150.2965,2164.0
2022-06-08 13:20:00,156.91,156.93,156.82,156.89,2509.0,150.2677,150.2869,150.1815,150.2486,2509.0
2022-06-08 13:25:00,156.88,156.89,156.73,156.84,3789.0,150.239,150.2486,150.0953,150.2007,3789.0
2022-06-08 13:30:00,156.8,156.8,156.48,156.52,2176.0,150.1624,150.1624,149.8559,149.8942,2176.0
2022-06-08 13:35:00,156.46,156.47,156.33,156.34,4326.0,149.8368,149.8464,149.7123,149.7219,4326.0
2022-06-08 13:40:00,156.29,156.66,156.29,156.66,2876.0,149.674,150.0283,149.674,150.0283,2876.0
2022-06-08 13:45:00,156.66,156.83,156.65,156.8,2069.0,150.0283,150.1911,150.0187,150.1624,2069.0
2022-06-08 13:50:00,156.77,156.81,156.56,156.62,5788.0,150.1337,150.172,149.9325,149.99,5788.0
2022-06-08 13:55:00,156.59,156.72,156.57,156.58,3133.0,149.9613,150.0858,149.9421,149.9517,3133.0
2022-06-08 14:00:00,156.63,156.7,156.59,156.59,3585.0,149.9996,150.0666,149.9613,149.9613,3585.0
2022-06-08 14:05:00,156.57,156.68,156.55,156.55,3966.0,149.9421,150.0475,149.923,149.923,3966.0
2022-06-08 14:10:00,156.5,156.54,156.42,156.5,2955.0,149.8751,149.9134,149.7985,149.8751,2955.0
2022-06-08 14:15:00,156.5,156.5,156.36,156.37,3644.0,149.8751,149.8751,149.741,149.7506,3644.0
2022-06-08 14:20:00,156.4,156.49,156.31,156.49,4915.0,149.7793,149.8655,149.6931,149.8655,4915.0
2022-06-08 14:25:00,156.5,156.51,156.13,156.29,10878.0,149.8751,149.8847,149.5207,149.674,10878.0
2022-06-08 14:30:00,156.2,156.36,156.2,156.27,4834.0,149.5878,149.741,149.5878,149.6548,4834.0
2022-06-08 14:35:00,156.21,156.21,156.01,156.18,5576.0,149.5974,149.5974,149.4058,149.5686,5576.0
2022-06-08 14:40:00,156.18,156.4,156.17,156.38,5337.0,149.5686,149.7793,149.5591,149.7602,5337.0
2022-06-08 14:45:00,156.39,156.47,156.36,156.38,2558.0,149.7697,149.8464,149.741,149.7602,2558.0
2022-06-08 14:50:00,156.36,156.4,156.19,156.19,5360.0,149.741,149.7793,149.5782,149.5782,5360.0
2022-06-08 14:55:00,156.18,156.26,156.18,156.22,3276.0,149.5686,149.6452,149.5686,149.6069,3276.0
2022-06-08 15:00:00,156.23,156.23,156.11,156.16,4330.0,149.6165,149.6165,149.5016,149.5495,4330.0
2022-06-08 15:05:00,156.16,156.16,155.87,155.98,4329.0,149.5495,149.5495,149.2718,149.3771,4329.0
2022-06-08 15:10:00,155.98,156.34,155.98,156.33,8740.0,149.3771,149.7219,149.3771,149.7123,8740.0
2022-06-08 15:15:00,156.35,156.41,156.29,156.41,4643.0,149.7314,149.7889,149.674,149.7889,4643.0
2022-06-08 15:20:00,156.43,156.53,156.42,156.47,7898.0,149.808,149.9038,149.7985,149.8464,7898.0
2022-06-08 15:25:00,156.48,156.64,156.48,156.59,5738.0,149.8559,150.0092,149.8559,149.9613,5738.0
2022-06-08 15:30:00,156.6,156.85,156.59,156.78,12639.0,149.9708,150.2103,149.9613,150.1432,12639.0
2022-06-08 15:35:00,156.81,156.86,156.68,156.72,6757.0,150.172,150.2198,150.0475,150.0858,6757.0
2022-06-08 15:40:00,156.74,156.76,156.57,156.62,6591.0,150.1049,150.1241,149.9421,149.99,6591.0
2022-06-08 15:45:00,156.62,156.62,156.21,156.22,10930.0,149.99,149.99,149.5974,149.6069,10930.0
2022-06-08 15:50:00,156.23,156.43,156.16,156.3,13076.0,149.6165,149.808,149.5495,149.6835,13076.0
2022-06-08 15:55:00,156.34,156.54,156.13,156.37,79834.0,149.7219,149.9134,149.5207,149.7506,79834.0
2022-06-09 09:30:00,156.72,156.72,155.72,156.34,22120.0,150.0858,150.0858,149.1281,149.7219,22120.0
2022-06-09 09:35:00,156.28,156.44,156.05,156.16,9361.0,149.6644,149.8176,149.4441,149.5495,9361.0
2022-06-09 09:40:00,156.06,156.24,155.51,155.71,6483.0,149.4537,149.6261,148.927,149.1185,6483.0
2022-06-09 09:45:00,155.6,156.11,155.38,156.05,3786.0,149.0132,149.5016,148.8025,149.4441,3786.0
2022-06-09 09:50:00,156.11,156.79,156.11,156.65,13680.0,149.5016,150.1528,149.5016,150.0187,13680.0
2022-06-09 09:55:00,156.67,156.83,156.52,156.79,5060.0,150.0379,150.1911,149.8942,150.1528,5060.0
2022-06-09 10:00:00,156.63,156.67,156.2,156.31,3541.0,149.9996,150.0379,149.5878,149.6931,3541.0
2022-06-09 10:05:00,156.15,156.16,155.96,155.96,5723.0,149.5399,149.5495,149.3579,149.3579,5723.0
2022-06-09 10:10:00,155.91,155.91,155.38,155.51,5381.0,149.3101,149.3101,148.8025,148.927,5381.0
2022-06-09 10:15:00,155.56,156.06,155.52,155.79,7940.0,148.9749,149.4537,148.9366,149.1951,7940.0
2022-06-09 10:20:00,155.8,155.88,155.57,155.75,9424.0,149.2047,149.2813,148.9845,149.1568,9424.0
2022-06-09 10:25:00,155.8,155.89,155.68,155.81,6262.0,149.2047,149.2909,149.0898,149.2143,6262.0
2022-06-09 10:30:00,155.99,156.1,155.85,155.88,2870.0,149.3867,149.492,149.2526,149.2813,2870.0
2022-06-09 10:35:00,155.9,155.97,155.85,155.9,4213.0,149.3005,149.3675,149.2526,149.3005,4213.0
2022-06-09 10:40:00,155.91,155.92,155.52,155.62,6617.0,149.3101,149.3196,148.9366,149.0323,6617.0
2022-06-09 10:45:00,155.6,155.73,155.55,155.61,4245.0,149.0132,149.1377,148.9653,149.0228,4245.0
2022-06-09 10:50:00,155.58,155.61,155.45,155.46,1992.0,148.994,149.0228,148.8695,148.8791,1992.0
2022-06-09 10:55:00,155.5,155.7,155.39,155.53,4261.0,148.9174,149.1089,148.8121,148.9461,4261.0
2022-06-09 11:00:00,155.57,155.67,155.34,155.37,4192.0,148.9845,149.0802,148.7642,148.7929,4192.0
2022-06-09 11:05:00,155.4,155.47,155.07,155.25,11001.0,148.8216,148.8887,148.5056,148.678,11001.0
2022-06-09 11:10:00,155.28,155.39,155.26,155.39,4213.0,148.7067,148.8121,148.6876,148.8121,4213.0
2022-06-09 11:15:00,155.4,155.43,155.3,155.41,3613.0,148.8216,148.8504,148.7259,148.8312,3613.0
2022-06-09 11:20:00,155.43,155.69,155.43,155.52,2893.0,148.8504,149.0994,148.8504,148.9366,2893.0
2022-06-09 11:25:00,155.55,155.68,155.47,155.56,6132.0,148.9653,149.0898,148.8887,148.9749,6132.0
2022-06-09 11:30:00,155.51,155.73,155.43,155.57,5003.0,148.927,149.1377,148.8504,148.9845,5003.0
2022-06-09 11:35:00,155.66,155.69,155.48,155.53,21583.0,149.0706,149.0994,148.8983,148.9461,21583.0
2022-06-09 11:40:00,155.57,156.01,155.56,155.81,20575.0,148.9845,149.4058,148.9749,149.2143,20575.0
2022-06-09 11:45:00,155.79,155.87,155.51,155.58,14938.0,149.1951,149.2718,148.927,148.994,14938.0
2022-06-09 11:50:00,155.58,155.74,155.54,155.54,40087.0,148.994,149.1473,148.9557,148.9557,40087.0
2022-06-09 11:55:00,155.56,155.67,155.55,155.66,3647.0,148.9749,149.0802,148.9653,149.0706,3647.0
2022-06-09 12:00:00,155.67,155.8,155.66,155.74,3037.0,149.0802,149.2047,149.0706,149.1473,3037.0
2022-06-09 12:05:00,155.71,155.76,155.54,155.7,6118.0,149.1185,149.1664,148.9557,149.1089,6118.0
2022-06-09 12:10:00,155.67,155.67,155.55,155.61,4140.0,149.0802,149.0802,148.9653,149.0228,4140.0
2022-06-09 12:15:00,155.57,155.63,155.51,155.6,16785.0,148.9845,149.0419,148.927,149.0132,16785.0
2022-06-09 12:20:00,155.6,155.75,155.57,155.74,4876.0,149.0132,149.1568,148.9845,149.1473,4876.0
2022-06-09 12:25:00,155.86,155.94,155.8,155.89,3810.0,149.2622,149.3388,149.2047,149.2909,3810.0
2022-06-09 12:30:00,155.9,155.95,155.67,155.78,13518.0,149.3005,149.3484,149.0802,149.1856,13518.0
2022-06-09 12:35:00,155.83,155.9,155.81,155.88,3651.0,149.2334,149.3005,149.2143,149.2813,3651.0
2022-06-09 12:40:00,155.96,156.04,155.9,155.96,5089.0,149.3579,149.4346,149.3005,149.3579,5089.0
2022-06-09 12:45:00,155.93,155.97,155.89,155.96,1739.0,149.3292,149.3675,149.2909,149.3579,1739.0
2022-06-09 12:50:00,155.96,156.02,155.88,155.95,8088.0,149.3579,149.4154,149.2813,149.3484,8088.0
2022-06-09 12:55:00,155.95,156.34,155.95,156.33,3430.0,149.3484,149.7219,149.3484,149.7123,3430.0
2022-06-09 13:00:00,156.36,156.37,156.28,156.34,1194.0,149.741,149.7506,149.6644,149.7219,1194.0
2022-06-09 13:05:00,156.34,156.52,156.34,156.34,2298.0,149.7219,149.8942,149.7219,149.7219,2298.0
2022-06-09 13:10:00,156.43,156.43,156.37,156.37,2143.0,149.808,149.808,149.7506,149.7506,2143.0
2022-06-09 13:15:00,156.36,156.41,156.21,156.23,1945.0,149.741,149.7889,149.5974,149.6165,1945.0
2022-06-09 13:20:00,156.23,156.23,156.07,156.07,3330.0,149.6165,149.6165,149.4633,149.4633,3330.0
2022-06-09 13:25:00,156.11,156.13,155.75,155.79,5918.0,149.5016,149.5207,149.1568,149.1951,5918.0
2022-06-09 13:30:00,155.71,155.73,155.6,155.69,3756.0,149.1185,149.1377,149.0132,149.0994,3756.0
2022-06-09 13:35:00,155.63,155.72,155.6,155.72,1497.0,149.0419,149.1281,149.0132,149.1281,1497.0
2022-06-09 13:40:00,155.69,155.69,155.52,155.52,2272.0,149.0994,149.0994,148.9366,148.9366,2272.0
2022-06-09 13:45:00,155.53,155.76,155.53,155.76,3036.0,148.9461,149.1664,148.9461,149.1664,3036.0
2022-06-09 13:50:00,155.77,155.84,155.73,155.75,3123.0,149.176,149.243,149.1377,149.1568,3123.0
2022-06-09 13:55:00,155.74,155.94,155.74,155.94,3443.0,149.1473,149.3388,149.1473,149.3388,3443.0
2022-06-09 14:00:00,155.96,155.96,155.7,155.72,3636.0,149.3579,149.3579,149.1089,149.1281,3636.0
2022-06-09 14:05:00,155.64,155.83,155.62,155.8,3200.0,149.0515,149.2334,149.0323,149.2047,3200.0
2022-06-09 14:10:00,155.8,155.93,155.68,155.88,12024.0,149.2047,149.3292,149.0898,149.2813,12024.0
2022-06-09 14:15:00,155.84,155.86,155.73,155.78,2476.0,149.243,149.2622,149.1377,149.1856,2476.0
2022-06-09 14:20:00,155.82,155.86,155.62,155.64,2677.0,149.2239,149.2622,149.0323,149.0515,2677.0
2022-06-09 14:25:00,155.65,155.76,155.65,155.72,2770.0,149.0611,149.1664,149.0611,149.1281,2770.0
2022-06-09 14:30:00,155.7,155.7,155.38,155.38,3663.0,149.1089,149.1089,148.8025,148.8025,3663.0
2022-06-09 14:35:00,155.4,155.49,155.32,155.35,3660.0,148.8216,148.9078,148.745,148.7738,3660.0
2022-06-09 14:40:00,155.26,155.27,155.14,155.16,4834.0,148.6876,148.6972,148.5727,148.5918,4834.0
2022-06-09 14:45:00,155.18,155.26,155.12,155.23,4349.0,148.611,148.6876,148.5535,148.6588,4349.0
2022-06-09 14:50:00,155.22,155.31,155.21,155.23,2687.0,148.6493,148.7355,148.6397,148.6588,2687.0
2022-06-09 14:55:00,155.15,155.29,155.0,155.06,5944.0,148.5822,148.7163,148.4386,148.496,5944.0
2022-06-09 15:00:00,155.0,155.0,154.67,154.67,8744.0,148.4386,148.4386,148.1226,148.1226,8744.0
2022-06-09 15:05:00,154.59,154.65,154.47,154.52,7573.0,148.0459,148.1034,147.931,147.9789,7573.0
2022-06-09 15:10:00,154.52,154.54,154.43,154.44,3475.0,147.9789,147.9981,147.8927,147.9023,3475.0
2022-06-09 15:15:00,154.4,154.66,154.4,154.66,10264.0,147.864,148.113,147.864,148.113,10264.0
2022-06-09 15:20:00,154.66,154.68,154.46,154.6,3427.0,148.113,148.1321,147.9214,148.0555,3427.0
2022-06-09 15:25:00,154.55,154.55,154.19,154.2,5556.0,148.0076,148.0076,147.6629,147.6724,5556.0
2022-06-09 15:30:00,154.14,154.19,154.0,154.0,6959.0,147.615,147.6629,147.4809,147.4809,6959.0
2022-06-09 15:35:00,154.01,154.26,153.98,154.06,9962.0,147.4905,147.7299,147.4618,147.5384,9962.0
2022-06-09 15:40:00,154.05,154.08,153.67,153.74,7191.0,147.5288,147.5575,147.1649,147.2319,7191.0
2022-06-09 15:45:00,153.74,153.77,153.26,153.43,11138.0,147.2319,147.2606,146.7722,146.935,11138.0
2022-06-09 15:50:00,153.36,153.69,153.3,153.45,22041.0,146.868,147.184,146.8105,146.9542,22041.0
2022-06-09 15:55:00,153.41,153.49,152.94,153.0,78507.0,146.9159,146.9925,146.4658,146.5232,78507.0
2022-06-10 09:30:00,149.71,150.03,148.99,149.04,60199.0,143.3725,143.679,142.683,142.7309,60199.0
2022-06-10 09:35:00,148.86,149.46,148.76,149.24,10942.0,142.5585,143.1331,142.4627,142.9224,10942.0
2022-06-10 09:40:00,149.23,149.57,149.2,149.57,19263.0,142.9128,143.2384,142.8841,143.2384,19263.0
2022-06-10 09:45:00,149.75,150.23,149.37,150.18,14878.0,143.4108,143.8705,143.0469,143.8226,14878.0
2022-06-10 09:50:00,149.89,150.12,149.69,149.89,11030.0,143.5449,143.7652,143.3534,143.5449,11030.0
2022-06-10 09:55:00,149.91,150.33,149.74,150.31,6746.0,143.564,143.9663,143.4012,143.9471,6746.0
2022-06-10 10:00:00,150.31,150.31,149.65,149.65,15498.0,143.9471,143.9471,143.3151,143.3151,15498.0
2022-06-10 10:05:00,149.61,149.84,149.6,149.82,10169.0,143.2767,143.497,143.2672,143.4779,10169.0
2022-06-10 10:10:00,149.79,149.92,149.3,149.82,14544.0,143.4491,143.5736,142.9799,143.4779,14544.0
2022-06-10 10:15:00,149.77,149.9,149.52,149.64,7659.0,143.43,143.5545,143.1906,143.3055,7659.0
2022-06-10 10:20:00,149.77,149.83,149.53,149.63,9848.0,143.43,143.4874,143.2001,143.2959,9848.0
2022-06-10 10:25:00,149.55,149.87,149.53,149.77,7331.0,143.2193,143.5257,143.2001,143.43,7331.0
2022-06-10 10:30:00,149.75,150.36,149.75,150.36,6594.0,143.4108,143.995,143.4108,143.995,6594.0
2022-06-10 10:35:00,150.25,150.89,150.24,150.85,10867.0,143.8897,144.5026,143.8801,144.4643,10867.0
2022-06-10 10:40:00,150.89,151.06,150.82,151.06,11114.0,144.5026,144.6654,144.4355,144.6654,11114.0
2022-06-10 10:45:00,151.02,151.07,150.85,150.98,14348.0,144.6271,144.6749,144.4643,144.5888,14348.0
2022-06-10 10:50:00,151.02,151.1,150.89,151.02,10874.0,144.6271,144.7037,144.5026,144.6271,10874.0
2022-06-10 10:55:00,151.02,151.03,150.52,150.53,16773.0,144.6271,144.6366,144.1482,144.1578,16773.0
2022-06-10 11:00:00,150.49,150.53,150.22,150.33,20092.0,144.1195,144.1578,143.8609,143.9663,20092.0
2022-06-10 11:05:00,150.26,150.62,150.21,150.61,12761.0,143.8992,144.244,143.8513,144.2344,12761.0
2022-06-10 11:10:00,150.62,150.98,150.57,150.79,15198.0,144.244,144.5888,144.1961,144.4068,15198.0
2022-06-10 11:15:00,150.72,151.06,150.66,151.06,11324.0,144.3398,144.6654,144.2823,144.6654,11324.0
2022-06-10 11:20:00,151.1,151.15,150.65,150.65,6915.0,144.7037,144.7516,144.2727,144.2727,6915.0
2022-06-10 11:25:00,150.52,150.58,150.34,150.47,6430.0,144.1482,144.2057,143.9758,144.1003,6430.0
2022-06-10 11:30:00,150.41,150.59,150.37,150.45,7705.0,144.0429,144.2153,144.0046,144.0812,7705.0
2022-06-10 11:35:00,150.49,150.6,150.42,150.43,2150.0,144.1195,144.2248,144.0525,144.062,2150.0
2022-06-10 11:40:00,150.5,150.87,150.5,150.87,11527.0,144.1291,144.4834,144.1291,144.4834,11527.0
2022-06-10 11:45:00,150.81,150.95,150.69,150.73,4214.0,144.426,144.56,144.311,144.3493,4214.0
2022-06-10 11:50:00,150.64,150.74,150.61,150.65,4578.0,144.2631,144.3589,144.2344,144.2727,4578.0
2022-06-10 11:55:00,150.65,151.01,150.64,150.96,3233.0,144.2727,144.6175,144.2631,144.5696,3233.0
2022-06-10 12:00:00,150.97,151.08,150.91,150.95,4256.0,144.5792,144.6845,144.5217,144.56,4256.0
2022-06-10 12:05:00,150.96,151.27,150.96,151.27,9788.0,144.5696,144.8665,144.5696,144.8665,9788.0
2022-06-10 12:10:00,151.3,151.3,150.91,150.92,4917.0,144.8952,144.8952,144.5217,144.5313,4917.0
2022-06-10 12:15:00,150.9,150.91,150.69,150.75,4389.0,144.5121,144.5217,144.311,144.3685,4389.0
2022-06-10 12:20:00,150.79,150.96,150.7,150.7,5048.0,144.4068,144.5696,144.3206,144.3206,5048.0
2022-06-10 12:25:00,150.71,150.82,150.65,150.81,5009.0,144.3302,144.4355,144.2727,144.426,5009.0
2022-06-10 12:30:00,150.84,150.95,150.69,150.85,6246.0,144.4547,144.56,144.311,144.4643,6246.0
2022-06-10 12:35:00,150.94,150.94,150.73,150.82,5983.0,144.5504,144.5504,144.3493,144.4355,5983.0
2022-06-10 12:40:00,150.77,150.93,150.73,150.81,3716.0,144.3876,144.5409,144.3493,144.426,3716.0
2022-06-10 12:45:00,150.78,150.83,150.66,150.72,4112.0,144.3972,144.4451,144.2823,144.3398,4112.0
2022-06-10 12:50:00,150.63,150.69,150.52,150.6,5591.0,144.2536,144.311,144.1482,144.2248,5591.0
2022-06-10 12:55:00,150.51,150.78,150.51,150.68,5541.0,144.1387,144.3972,144.1387,144.3015,5541.0
2022-06-10 13:00:00,150.7,150.72,150.54,150.68,9766.0,144.3206,144.3398,144.1674,144.3015,9766.0
2022-06-10 13:05:00,150.7,150.9,150.6,150.9,5772.0,144.3206,144.5121,144.2248,144.5121,5772.0
2022-06-10 13:10:00,150.91,150.97,150.8,150.87,10815.0,144.5217,144.5792,144.4164,144.4834,10815.0
2022-06-10 13:15:00,150.8,151.12,150.79,151.12,4428.0,144.4164,144.7228,144.4068,144.7228,4428.0
2022-06-10 13:20:00,151.11,151.36,151.08,151.36,12202.0,144.7133,144.9527,144.6845,144.9527,12202.0
2022-06-10 13:25:00,151.33,151.58,151.33,151.58,6207.0,144.9239,145.1634,144.9239,145.1634,6207.0
2022-06-10 13:30:00,151.55,151.55,151.13,151.25,6590.0,145.1346,145.1346,144.7324,144.8473,6590.0
2022-06-10 13:35:00,151.27,151.58,151.26,151.55,7189.0,144.8665,145.1634,144.8569,145.1346,7189.0
2022-06-10 13:40:00,151.54,151.54,151.37,151.4,5779.0,145.125,145.125,144.9622,144.991,5779.0
2022-06-10 13:45:00,151.38,151.67,151.33,151.67,7902.0,144.9718,145.2495,144.9239,145.2495,7902.0
2022-06-10 13:50:00,151.73,151.79,151.42,151.42,5337.0,145.307,145.3645,145.0101,145.0101,5337.0
2022-06-10 13:55:00,151.31,151.33,151.16,151.32,6278.0,144.9048,144.9239,144.7611,144.9144,6278.0
2022-06-10 14:00:00,151.3,151.3,151.06,151.06,4762.0,144.8952,144.8952,144.6654,144.6654,4762.0
2022-06-10 14:05:00,151.04,151.37,151.04,151.35,7338.0,144.6462,144.9622,144.6462,144.9431,7338.0
2022-06-10 14:10:00,151.36,151.42,151.26,151.29,15854.0,144.9527,145.0101,144.8569,144.8856,15854.0
2022-06-10 14:15:00,151.25,151.6,151.24,151.59,8906.0,144.8473,145.1825,144.8377,145.1729,8906.0
2022-06-10 14:20:00,151.62,151.74,151.6,151.61,8376.0,145.2017,145.3166,145.1825,145.1921,8376.0
2022-06-10 14:25:00,151.63,151.65,151.17,151.26,7731.0,145.2112,145.2304,144.7707,144.8569,7731.0
2022-06-10 14:30:00,151.31,151.55,151.31,151.47,5321.0,144.9048,145.1346,144.9048,145.058,5321.0
2022-06-10 14:35:00,151.41,151.43,151.24,151.24,8556.0,145.0006,145.0197,144.8377,144.8377,8556.0
2022-06-10 14:40:00,151.23,151.23,151.08,151.14,5741.0,144.8282,144.8282,144.6845,144.742,5741.0
2022-06-10 14:45:00,151.16,151.48,151.16,151.48,4839.0,144.7611,145.0676,144.7611,145.0676,4839.0
2022-06-10 14:50:00,151.44,151.46,151.32,151.42,7407.0,145.0293,145.0484,144.9144,145.0101,7407.0
2022-06-10 14:55:00,151.42,151.7,151.37,151.55,7274.0,145.0101,145.2783,144.9622,145.1346,7274.0
2022-06-10 15:00:00,151.57,151.68,151.16,151.16,8821.0,145.1538,145.2591,144.7611,144.7611,8821.0
2022-06-10 15:05:00,151.16,151.3,150.98,151.19,7532.0,144.7611,144.8952,144.5888,144.7899,7532.0
2022-06-10 15:10:00,151.15,151.4,151.15,151.36,7332.0,144.7516,144.991,144.7516,144.9527,7332.0
2022-06-10 15:15:00,151.33,151.68,151.32,151.68,12863.0,144.9239,145.2591,144.9144,145.2591,12863.0
2022-06-10 15:20:00,151.54,151.57,151.23,151.54,7338.0,145.125,145.1538,144.8282,145.125,7338.0
2022-06-10 15:25:00,151.59,151.89,151.59,151.62,7818.0,145.1729,145.4602,145.1729,145.2017,7818.0
2022-06-10 15:30:00,151.59,151.6,151.29,151.31,8920.0,145.1729,145.1825,144.8856,144.9048,8920.0
2022-06-10 15:35:00,151.34,151.58,151.19,151.42,8440.0,144.9335,145.1634,144.7899,145.0101,8440.0
2022-06-10 15:40:00,151.37,151.44,150.85,150.91,11628.0,144.9622,145.0293,144.4643,144.5217,11628.0
2022-06-10 15:45:00,150.89,150.96,150.49,150.51,19382.0,144.5026,144.5696,144.1195,144.1387,19382.0
2022-06-10 15:50:00,150.45,150.82,150.41,150.61,25189.0,144.0812,144.4355,144.0429,144.2344,25189.0
2022-06-10 15:55:00,150.59,150.62,150.01,150.04,131564.0,144.2153,144.244,143.6598,143.6885,131564.0
2022-06-13 09:30:00,146.62,148.23,146.26,148.23,23492.0,140.4133,141.9552,140.0686,141.9552,23492.0
2022-06-13 09:35:00,147.97,148.46,147.86,148.12,9075.0,141.7062,142.1754,141.6008,141.8498,9075.0
2022-06-13 09:40:00,147.79,147.95,147.36,147.95,5823.0,141.5338,141.687,141.122,141.687,5823.0
2022-06-13 09:45:00,147.99,148.27,147.73,148.15,20961.0,141.7253,141.9935,141.4763,141.8786,20961.0
2022-06-13 09:50:00,148.1,148.38,147.84,147.84,7011.0,141.8307,142.0988,141.5817,141.5817,7011.0
2022-06-13 09:55:00,147.74,148.23,147.63,147.63,14261.0,141.4859,141.9552,141.3806,141.3806,14261.0
2022-06-13 10:00:00,147.69,147.79,147.24,147.32,6281.0,141.438,141.5338,141.0071,141.0837,6281.0
2022-06-13 10:05:00,147.31,147.52,147.3,147.3,4957.0,141.0741,141.2752,141.0645,141.0645,4957.0
2022-06-13 10:10:00,147.35,147.45,146.96,147.0,9358.0,141.1124,141.2082,140.7389,140.7772,9358.0
2022-06-13 10:15:00,146.98,146.98,146.5,146.68,9527.0,140.7581,140.7581,140.2984,140.4708,9527.0
2022-06-13 10:20:00,146.72,146.87,146.5,146.56,3763.0,140.5091,140.6527,140.2984,140.3559,3763.0
2022-06-13 10:25:00,146.51,146.69,146.4,146.69,9163.0,140.308,140.4804,140.2026,140.4804,9163.0
2022-06-13 10:30:00,146.64,146.78,146.56,146.78,4349.0,140.4325,140.5665,140.3559,140.5665,4349.0
2022-06-13 10:35:00,146.75,147.05,146.74,147.04,4874.0,140.5378,140.8251,140.5282,140.8155,4874.0
2022-06-13 10:40:00,146.89,146.95,146.33,146.33,3409.0,140.6719,140.7294,140.1356,140.1356,3409.0
2022-06-13 10:45:00,146.21,146.29,146.05,146.23,7936.0,140.0207,140.0973,139.8674,140.0398,7936.0
2022-06-13 10:50:00,146.27,146.47,146.19,146.45,2506.0,140.0781,140.2697,140.0015,140.2505,2506.0
2022-06-13 10:55:00,146.47,146.53,146.3,146.43,4076.0,140.2697,140.3271,140.1069,140.2314,4076.0
2022-06-13 11:00:00,146.33,146.41,146.12,146.16,4538.0,140.1356,140.2122,139.9345,139.9728,4538.0
2022-06-13 11:05:00,146.12,146.27,146.08,146.24,4630.0,139.9345,140.0781,139.8962,140.0494,4630.0
2022-06-13 11:10:00,146.17,146.57,146.09,146.53,4746.0,139.9824,140.3654,139.9058,140.3271,4746.0
2022-06-13 11:15:00,146.57,146.95,146.57,146.9,6415.0,140.3654,140.7294,140.3654,140.6815,6415.0
2022-06-13 11:20:00,146.9,147.37,146.88,147.37,6483.0,140.6815,141.1316,140.6623,141.1316,6483.0
2022-06-13 11:25:00,147.41,147.41,147.12,147.23,8628.0,141.1699,141.1699,140.8922,140.9975,8628.0
2022-06-13 11:30:00,147.18,147.46,147.03,147.44,3527.0,140.9496,141.2178,140.806,141.1986,3527.0
2022-06-13 11:35:00,147.46,147.91,147.46,147.86,5234.0,141.2178,141.6487,141.2178,141.6008,5234.0
2022-06-13 11:40:00,147.91,148.23,147.88,148.17,4348.0,141.6487,141.9552,141.62,141.8977,4348.0
2022-06-13 11:45:00,148.16,148.16,147.88,148.07,7283.0,141.8881,141.8881,141.62,141.8019,7283.0
2022-06-13 11:50:00,148.03,148.14,147.54,147.54,9197.0,141.7636,141.869,141.2944,141.2944,9197.0
2022-06-13 11:55:00,147.58,147.89,147.58,147.83,8172.0,141.3327,141.6296,141.3327,141.5721,8172.0
2022-06-13 12:00:00,147.83,148.22,147.76,148.11,4521.0,141.5721,141.9456,141.5051,141.8402,4521.0
2022-06-13 12:05:00,148.08,148.65,148.08,148.42,5320.0,141.8115,142.3574,141.8115,142.1371,5320.0
2022-06-13 12:10:00,148.42,148.89,148.32,148.58,6881.0,142.1371,142.5872,142.0414,142.2904,6881.0
2022-06-13 12:15:00,148.78,148.84,148.62,148.78,3653.0,142.4819,142.5393,142.3287,142.4819,3653.0
2022-06-13 12:20:00,148.83,148.94,148.63,148.77,5828.0,142.5298,142.6351,142.3382,142.4723,5828.0
2022-06-13 12:25:00,148.75,149.05,148.75,148.84,3969.0,142.4532,142.7405,142.4532,142.5393,3969.0
2022-06-13 12:30:00,148.88,149.47,148.77,149.33,6127.0,142.5777,143.1427,142.4723,143.0086,6127.0
2022-06-13 12:35:00,149.36,149.48,149.3,149.39,4177.0,143.0373,143.1523,142.9799,143.0661,4177.0
2022-06-13 12:40:00,149.37,149.37,149.02,149.08,2758.0,143.0469,143.0469,142.7117,142.7692,2758.0
2022-06-13 12:45:00,149.08,149.14,148.93,148.98,4417.0,142.7692,142.8266,142.6255,142.6734,4417.0
2022-06-13 12:50:00,149.14,149.19,148.97,149.05,3637.0,142.8266,142.8745,142.6638,142.7405,3637.0
2022-06-13 12:55:00,149.01,149.17,148.82,148.86,6446.0,142.7021,142.8554,142.5202,142.5585,6446.0
2022-06-13 13:00:00,148.93,148.93,148.69,148.72,6289.0,142.6255,142.6255,142.3957,142.4244,6289.0
2022-06-13 13:05:00,148.69,148.79,148.59,148.79,3710.0,142.3957,142.4915,142.2999,142.4915,3710.0
2022-06-13 13:10:00,148.78,148.88,148.71,148.84,6435.0,142.4819,142.5777,142.4148,142.5393,6435.0
2022-06-13 13:15:00,148.83,148.89,148.77,148.79,10962.0,142.5298,142.5872,142.4723,142.4915,10962.0
2022-06-13 13:20:00,148.8,148.87,148.74,148.78,5122.0,142.501,142.5681,142.4436,142.4819,5122.0
2022-06-13 13:25:00,148.81,148.95,148.71,148.92,10951.0,142.5106,142.6447,142.4148,142.616,10951.0
2022-06-13 13:30:00,148.91,148.92,148.69,148.71,10384.0,142.6064,142.616,142.3957,142.4148,10384.0
2022-06-13 13:35:00,148.63,148.94,148.63,148.94,5609.0,142.3382,142.6351,142.3382,142.6351,5609.0
2022-06-13 13:40:00,148.99,149.4,148.97,149.31,5769.0,142.683,143.0756,142.6638,142.9894,5769.0
2022-06-13 13:45:00,149.45,149.8,149.42,149.8,7960.0,143.1235,143.4587,143.0948,143.4587,7960.0
2022-06-13 13:50:00,149.87,149.92,149.37,149.4,5414.0,143.5257,143.5736,143.0469,143.0756,5414.0
2022-06-13 13:55:00,149.48,149.6,149.44,149.49,5146.0,143.1523,143.2672,143.1139,143.1618,5146.0
2022-06-13 14:00:00,149.41,149.41,149.14,149.32,5561.0,143.0852,143.0852,142.8266,142.999,5561.0
2022-06-13 14:05:00,149.31,149.32,148.94,148.94,4332.0,142.9894,142.999,142.6351,142.6351,4332.0
2022-06-13 14:10:00,148.86,149.0,148.82,148.85,8478.0,142.5585,142.6926,142.5202,142.5489,8478.0
2022-06-13 14:15:00,148.82,149.0,148.77,148.9,3994.0,142.5202,142.6926,142.4723,142.5968,3994.0
2022-06-13 14:20:00,149.04,149.11,148.91,148.95,8143.0,142.7309,142.7979,142.6064,142.6447,8143.0
2022-06-13 14:25:00,148.95,149.11,148.95,149.01,6795.0,142.6447,142.7979,142.6447,142.7021,6795.0
2022-06-13 14:30:00,149.03,149.03,148.71,148.92,7959.0,142.7213,142.7213,142.4148,142.616,7959.0
2022-06-13 14:35:00,149.0,149.34,149.0,149.28,3773.0,142.6926,143.0182,142.6926,142.9607,3773.0
2022-06-13 14:40:00,149.31,149.38,149.07,149.22,5837.0,142.9894,143.0565,142.7596,142.9033,5837.0
2022-06-13 14:45:00,149.22,149.33,149.11,149.16,4312.0,142.9033,143.0086,142.7979,142.8458,4312.0
2022-06-13 14:50:00,149.14,149.14,148.91,148.94,4170.0,142.8266,142.8266,142.6064,142.6351,4170.0
2022-06-13 14:55:00,148.76,148.76,148.48,148.53,6297.0,142.4627,142.4627,142.1946,142.2425,6297.0
2022-06-13 15:00:00,148.53,148.59,148.3,148.58,7860.0,142.2425,142.2999,142.0222,142.2904,7860.0
2022-06-13 15:05:00,148.54,148.61,148.21,148.24,11057.0,142.252,142.3191,141.936,141.9647,11057.0
2022-06-13 15:10:00,148.21,148.21,147.97,148.09,8051.0,141.936,141.936,141.7062,141.8211,8051.0
2022-06-13 15:15:00,148.1,148.62,147.81,148.12,9602.0,141.8307,142.3287,141.5529,141.8498,9602.0
2022-06-13 15:20:00,148.09,148.13,147.76,147.82,10051.0,141.8211,141.8594,141.5051,141.5625,10051.0
2022-06-13 15:25:00,147.74,147.83,147.62,147.63,10995.0,141.4859,141.5721,141.371,141.3806,10995.0
2022-06-13 15:30:00,147.6,147.7,147.35,147.53,22820.0,141.3518,141.4476,141.1124,141.2848,22820.0
2022-06-13 15:35:00,147.59,147.82,147.17,147.21,12040.0,141.3423,141.5625,140.94,140.9783,12040.0
2022-06-13 15:40:00,147.2,147.21,146.73,146.95,11194.0,140.9688,140.9783,140.5187,140.7294,11194.0
2022-06-13 15:45:00,146.85,147.19,146.84,147.07,13511.0,140.6336,140.9592,140.624,140.8443,13511.0
2022-06-13 15:50:00,147.1,147.11,146.56,147.0,54216.0,140.873,140.8826,140.3559,140.7772,54216.0
2022-06-13 15:55:00,147.03,147.5,147.02,147.31,107423.0,140.806,141.2561,140.7964,141.0741,107423.0
2022-06-14 09:30:00,147.28,148.67,147.28,148.66,31447.0,141.0454,142.3765,141.0454,142.367,31447.0
2022-06-14 09:35:00,148.66,148.81,148.42,148.62,11387.0,142.367,142.5106,142.1371,142.3287,11387.0
2022-06-14 09:40:00,148.01,148.15,147.76,147.82,2778.0,141.7445,141.8786,141.5051,141.5625,2778.0
2022-06-14 09:45:00,148.09,148.8,148.01,148.59,8778.0,141.8211,142.501,141.7445,142.2999,8778.0
2022-06-14 09:50:00,148.28,148.37,148.0,148.37,4791.0,142.003,142.0892,141.7349,142.0892,4791.0
2022-06-14 09:55:00,148.58,148.76,148.56,148.76,2707.0,142.2904,142.4627,142.2712,142.4627,2707.0
2022-06-14 10:00:00,148.75,148.75,148.13,148.13,5369.0,142.4532,142.4532,141.8594,141.8594,5369.0
2022-06-14 10:05:00,148.13,148.13,147.64,148.02,5402.0,141.8594,141.8594,141.3901,141.7541,5402.0
2022-06-14 10:10:00,148.07,148.19,147.7,147.78,4830.0,141.8019,141.9169,141.4476,141.5242,4830.0
2022-06-14 10:15:00,147.77,148.23,147.77,147.99,7950.0,141.5146,141.9552,141.5146,141.7253,7950.0
2022-06-14 10:20:00,147.91,148.07,147.71,147.97,6879.0,141.6487,141.8019,141.4572,141.7062,6879.0
2022-06-14 10:25:00,147.93,148.05,147.78,147.78,11037.0,141.6679,141.7828,141.5242,141.5242,11037.0
2022-06-14 10:30:00,147.81,148.14,147.71,147.9,10460.0,141.5529,141.869,141.4572,141.6391,10460.0
2022-06-14 10:35:00,147.99,148.03,147.7,147.77,6861.0,141.7253,141.7636,141.4476,141.5146,6861.0
2022-06-14 10:40:00,147.84,147.89,147.51,147.85,6545.0,141.5817,141.6296,141.2656,141.5913,6545.0
2022-06-14 10:45:00,147.94,148.16,147.82,148.12,8601.0,141.6774,141.8881,141.5625,141.8498,8601.0
2022-06-14 10:50:00,148.11,148.66,148.11,148.39,6420.0,141.8402,142.367,141.8402,142.1084,6420.0
2022-06-14 10:55:00,148.41,148.52,148.37,148.38,6447.0,142.1275,142.2329,142.0892,142.0988,6447.0
2022-06-14 11:00:00,148.4,148.74,148.36,148.56,6508.0,142.118,142.4436,142.0797,142.2712,6508.0
2022-06-14 11:05:00,148.54,148.54,148.12,148.2,5582.0,142.252,142.252,141.8498,141.9264,5582.0
2022-06-14 11:10:00,148.15,148.15,147.91,148.06,6302.0,141.8786,141.8786,141.6487,141.7924,6302.0
2022-06-14 11:15:00,148.06,148.1,147.85,148.04,7232.0,141.7924,141.8307,141.5913,141.7732,7232.0
2022-06-14 11:20:00,147.96,147.97,147.5,147.84,6368.0,141.6966,141.7062,141.2561,141.5817,6368.0
2022-06-14 11:25:00,147.97,148.19,147.96,147.98,4587.0,141.7062,141.9169,141.6966,141.7157,4587.0
2022-06-14 11:30:00,147.97,147.97,147.66,147.91,6106.0,141.7062,141.7062,141.4093,141.6487,6106.0
2022-06-14 11:35:00,148.08,148.26,147.94,147.97,6945.0,141.8115,141.9839,141.6774,141.7062,6945.0
2022-06-14 11:40:00,148.02,148.27,147.93,148.24,6870.0,141.7541,141.9935,141.6679,141.9647,6870.0
2022-06-14 11:45:00,148.3,148.3,147.82,147.88,9278.0,142.0222,142.0222,141.5625,141.62,9278.0
2022-06-14 11:50:00,147.8,147.96,147.63,147.92,27479.0,141.5434,141.6966,141.3806,141.6583,27479.0
2022-06-14 11:55:00,147.93,148.28,147.93,148.13,5217.0,141.6679,142.003,141.6679,141.8594,5217.0
2022-06-14 12:00:00,148.09,148.09,147.56,147.63,3858.0,141.8211,141.8211,141.3135,141.3806,3858.0
2022-06-14 12:05:00,147.53,147.57,147.35,147.45,5665.0,141.2848,141.3231,141.1124,141.2082,5665.0
2022-06-14 12:10:00,147.47,147.63,147.25,147.25,3319.0,141.2273,141.3806,141.0167,141.0167,3319.0
2022-06-14 12:15:00,147.3,147.45,147.18,147.42,5566.0,141.0645,141.2082,140.9496,141.1795,5566.0
2022-06-14 12:20:00,147.56,147.57,147.22,147.36,4345.0,141.3135,141.3231,140.9879,141.122,4345.0
2022-06-14 12:25:00,147.34,147.35,147.23,147.35,2471.0,141.1028,141.1124,140.9975,141.1124,2471.0
2022-06-14 12:30:00,147.34,147.34,147.17,147.23,4074.0,141.1028,141.1028,140.94,140.9975,4074.0
2022-06-14 12:35:00,147.25,147.26,147.04,147.19,2705.0,141.0167,141.0262,140.8155,140.9592,2705.0
2022-06-14 12:40:00,147.19,147.42,147.16,147.35,5486.0,140.9592,141.1795,140.9305,141.1124,5486.0
2022-06-14 12:45:00,147.3,147.4,147.2,147.4,2725.0,141.0645,141.1603,140.9688,141.1603,2725.0
2022-06-14 12:50:00,147.4,147.48,147.26,147.36,6878.0,141.1603,141.2369,141.0262,141.122,6878.0
2022-06-14 12:55:00,147.41,147.76,147.41,147.76,6584.0,141.1699,141.5051,141.1699,141.5051,6584.0
2022-06-14 13:00:00,147.76,147.78,147.5,147.56,6329.0,141.5051,141.5242,141.2561,141.3135,6329.0
2022-06-14 13:05:00,147.56,147.9,147.49,147.84,6992.0,141.3135,141.6391,141.2465,141.5817,6992.0
2022-06-14 13:10:00,147.89,147.89,147.68,147.72,5506.0,141.6296,141.6296,141.4284,141.4668,5506.0
2022-06-14 13:15:00,147.78,148.4,147.78,148.34,4741.0,141.5242,142.118,141.5242,142.0605,4741.0
2022-06-14 13:20:00,148.36,148.56,148.34,148.48,2663.0,142.0797,142.2712,142.0605,142.1946,2663.0
2022-06-14 13:25:00,148.39,148.39,148.12,148.13,6449.0,142.1084,142.1084,141.8498,141.8594,6449.0
2022-06-14 13:30:00,148.06,148.11,147.92,147.93,4796.0,141.7924,141.8402,141.6583,141.6679,4796.0
2022-06-14 13:35:00,147.81,147.86,147.5,147.5,7289.0,141.5529,141.6008,141.2561,141.2561,7289.0
2022-06-14 13:40:00,147.5,147.64,147.25,147.32,7903.0,141.2561,141.3901,141.0167,141.0837,7903.0
2022-06-14 13:45:00,147.36,147.52,147.27,147.43,4655.0,141.122,141.2752,141.0358,141.189,4655.0
2022-06-14 13:50:00,147.41,147.59,147.37,147.56,3773.0,141.1699,141.3423,141.1316,141.3135,3773.0
2022-06-14 13:55:00,147.54,147.82,147.51,147.65,8207.0,141.2944,141.5625,141.2656,141.3997,8207.0
2022-06-14 14:00:00,147.7,147.92,147.7,147.81,6212.0,141.4476,141.6583,141.4476,141.5529,6212.0
2022-06-14 14:05:00,147.79,148.05,147.74,148.04,4289.0,141.5338,141.7828,141.4859,141.7732,4289.0
2022-06-14 14:10:00,147.98,147.98,147.36,147.46,6566.0,141.7157,141.7157,141.122,141.2178,6566.0
2022-06-14 14:15:00,147.46,147.54,147.41,147.52,5627.0,141.2178,141.2944,141.1699,141.2752,5627.0
2022-06-14 14:20:00,147.54,147.68,147.5,147.53,11713.0,141.2944,141.4284,141.2561,141.2848,11713.0
2022-06-14 14:25:00,147.52,147.52,147.34,147.44,3545.0,141.2752,141.2752,141.1028,141.1986,3545.0
2022-06-14 14:30:00,147.4,147.41,147.09,147.25,6295.0,141.1603,141.1699,140.8634,141.0167,6295.0
2022-06-14 14:35:00,147.28,147.4,147.18,147.35,5059.0,141.0454,141.1603,140.9496,141.1124,5059.0
2022-06-14 14:40:00,147.3,147.35,146.85,146.85,5154.0,141.0645,141.1124,140.6336,140.6336,5154.0
2022-06-14 14:45:00,146.95,146.99,146.54,146.54,5181.0,140.7294,140.7677,140.3367,140.3367,5181.0
2022-06-14 14:50:00,146.54,146.7,146.42,146.57,6382.0,140.3367,140.4899,140.2218,140.3654,6382.0
2022-06-14 14:55:00,146.47,146.64,146.44,146.51,9510.0,140.2697,140.4325,140.2409,140.308,9510.0
2022-06-14 15:00:00,146.45,146.92,146.45,146.87,14637.0,140.2505,140.7006,140.2505,140.6527,14637.0
2022-06-14 15:05:00,146.87,146.89,146.68,146.71,7595.0,140.6527,140.6719,140.4708,140.4995,7595.0
2022-06-14 15:10:00,146.74,146.81,146.53,146.58,7084.0,140.5282,140.5953,140.3271,140.375,7084.0
2022-06-14 15:15:00,146.59,146.61,146.43,146.53,6664.0,140.3846,140.4037,140.2314,140.3271,6664.0
2022-06-14 15:20:00,146.52,146.71,146.5,146.5,13882.0,140.3176,140.4995,140.2984,140.2984,13882.0
2022-06-14 15:25:00,146.5,146.97,146.43,146.94,5894.0,140.2984,140.7485,140.2314,140.7198,5894.0
2022-06-14 15:30:00,146.95,147.34,146.95,147.14,6159.0,140.7294,141.1028,140.7294,140.9113,6159.0
2022-06-14 15:35:00,147.15,147.66,147.1,147.52,11099.0,140.9209,141.4093,140.873,141.2752,11099.0
2022-06-14 15:40:00,147.54,147.73,147.2,147.2,9309.0,141.2944,141.4763,140.9688,140.9688,9309.0
2022-06-14 15:45:00,147.22,147.71,147.13,147.62,13007.0,140.9879,141.4572,140.9017,141.371,13007.0
2022-06-14 15:50:00,147.68,147.74,147.21,147.41,30798.0,141.4284,141.4859,140.9783,141.1699,30798.0
2022-06-14 15:55:00,147.34,147.6,147.08,147.36,97577.0,141.1028,141.3518,140.8538,141.122,97577.0
2022-06-15 09:30:00,149.23,149.38,148.63,149.27,24982.0,142.9128,143.0565,142.3382,142.9511,24982.0
2022-06-15 09:35:00,149.36,149.48,148.81,149.38,4770.0,143.0373,143.1523,142.5106,143.0565,4770.0
2022-06-15 09:40:00,149.41,149.64,149.28,149.54,6248.0,143.0852,143.3055,142.9607,143.2097,6248.0
2022-06-15 09:45:00,149.61,149.97,149.52,149.9,10560.0,143.2767,143.6215,143.1906,143.5545,10560.0
2022-06-15 09:50:00,149.96,150.39,149.95,149.98,21623.0,143.6119,144.0237,143.6024,143.6311,21623.0
2022-06-15 09:55:00,150.03,150.12,149.92,150.0,16318.0,143.679,143.7652,143.5736,143.6502,16318.0
2022-06-15 10:00:00,150.05,150.05,149.82,149.83,3668.0,143.6981,143.6981,143.4779,143.4874,3668.0
2022-06-15 10:05:00,149.85,150.4,149.76,150.07,6248.0,143.5066,144.0333,143.4204,143.7173,6248.0
2022-06-15 10:10:00,150.11,150.22,149.87,149.88,4593.0,143.7556,143.8609,143.5257,143.5353,4593.0
2022-06-15 10:15:00,149.87,149.95,149.38,149.45,5669.0,143.5257,143.6024,143.0565,143.1235,5669.0
2022-06-15 10:20:00,149.42,149.44,149.3,149.3,5761.0,143.0948,143.1139,142.9799,142.9799,5761.0
2022-06-15 10:25:00,149.29,149.41,149.19,149.25,9590.0,142.9703,143.0852,142.8745,142.932,9590.0
2022-06-15 10:30:00,149.19,149.19,148.86,148.87,2251.0,142.8745,142.8745,142.5585,142.5681,2251.0
2022-06-15 10:35:00,148.88,149.07,148.87,149.01,3164.0,142.5777,142.7596,142.5681,142.7021,3164.0
2022-06-15 10:40:00,149.03,149.15,149.03,149.05,2810.0,142.7213,142.8362,142.7213,142.7405,2810.0
2022-06-15 10:45:00,149.08,149.21,149.04,149.15,4404.0,142.7692,142.8937,142.7309,142.8362,4404.0
2022-06-15 10:50:00,149.06,149.07,148.67,148.67,6518.0,142.75,142.7596,142.3765,142.3765,6518.0
2022-06-15 10:55:00,148.68,148.81,148.59,148.64,5454.0,142.3861,142.5106,142.2999,142.3478,5454.0
2022-06-15 11:00:00,148.68,148.81,148.6,148.77,8026.0,142.3861,142.5106,142.3095,142.4723,8026.0
2022-06-15 11:05:00,148.71,148.71,148.43,148.46,3578.0,142.4148,142.4148,142.1467,142.1754,3578.0
2022-06-15 11:10:00,148.41,148.43,148.07,148.09,6094.0,142.1275,142.1467,141.8019,141.8211,6094.0
2022-06-15 11:15:00,148.1,148.18,148.04,148.05,4266.0,141.8307,141.9073,141.7732,141.7828,4266.0
2022-06-15 11:20:00,148.0,148.09,147.96,148.09,1730.0,141.7349,141.8211,141.6966,141.8211,1730.0
2022-06-15 11:25:00,148.17,148.34,148.17,148.31,7019.0,141.8977,142.0605,141.8977,142.0318,7019.0
2022-06-15 11:30:00,148.3,148.47,148.3,148.4,4782.0,142.0222,142.185,142.0222,142.118,4782.0
2022-06-15 11:35:00,148.35,148.43,148.25,148.34,5713.0,142.0701,142.1467,141.9743,142.0605,5713.0
2022-06-15 11:40:00,148.38,148.42,148.27,148.33,3768.0,142.0988,142.1371,141.9935,142.0509,3768.0
2022-06-15 11:45:00,148.34,148.49,148.23,148.23,6841.0,142.0605,142.2042,141.9552,141.9552,6841.0
2022-06-15 11:50:00,148.14,148.44,148.14,148.37,3629.0,141.869,142.1563,141.869,142.0892,3629.0
2022-06-15 11:55:00,148.48,148.57,148.39,148.39,3468.0,142.1946,142.2808,142.1084,142.1084,3468.0
2022-06-15 12:00:00,148.39,148.41,148.27,148.33,2623.0,142.1084,142.1275,141.9935,142.0509,2623.0
2022-06-15 12:05:00,148.23,148.23,147.96,147.96,2140.0,141.9552,141.9552,141.6966,141.6966,2140.0
2022-06-15 12:10:00,147.93,148.21,147.91,148.21,2182.0,141.6679,141.936,141.6487,141.936,2182.0
2022-06-15 12:15:00,148.21,148.34,148.08,148.19,4476.0,141.936,142.0605,141.8115,141.9169,4476.0
2022-06-15 12:20:00,148.24,148.28,148.23,148.24,2972.0,141.9647,142.003,141.9552,141.9647,2972.0
2022-06-15 12:25:00,148.29,148.31,148.2,148.22,2731.0,142.0126,142.0318,141.9264,141.9456,2731.0
2022-06-15 12:30:00,148.24,148.34,148.12,148.29,2471.0,141.9647,142.0605,141.8498,142.0126,2471.0
2022-06-15 12:35:00,148.23,148.27,148.11,148.12,3562.0,141.9552,141.9935,141.8402,141.8498,3562.0
2022-06-15 12:40:00,148.14,148.15,147.8,147.83,4181.0,141.869,141.8786,141.5434,141.5721,4181.0
2022-06-15 12:45:00,147.82,147.89,147.73,147.82,2640.0,141.5625,141.6296,141.4763,141.5625,2640.0
2022-06-15 12:50:00,147.84,147.84,147.58,147.58,2205.0,141.5817,141.5817,141.3327,141.3327,2205.0
2022-06-15 12:55:00,147.58,147.61,147.36,147.36,5092.0,141.3327,141.3614,141.122,141.122,5092.0
2022-06-15 13:00:00,147.4,147.55,147.36,147.5,2530.0,141.1603,141.304,141.122,141.2561,2530.0
2022-06-15 13:05:00,147.55,147.63,147.39,147.49,2735.0,141.304,141.3806,141.1507,141.2465,2735.0
2022-06-15 13:10:00,147.49,147.56,147.43,147.43,8548.0,141.2465,141.3135,141.189,141.189,8548.0
2022-06-15 13:15:00,147.4,147.49,147.26,147.29,7024.0,141.1603,141.2465,141.0262,141.055,7024.0
2022-06-15 13:20:00,147.28,147.49,147.18,147.48,7689.0,141.0454,141.2465,140.9496,141.2369,7689.0
2022-06-15 13:25:00,147.45,147.69,147.41,147.61,5932.0,141.2082,141.438,141.1699,141.3614,5932.0
2022-06-15 13:30:00,147.61,147.75,147.61,147.74,5110.0,141.3614,141.4955,141.3614,141.4859,5110.0
2022-06-15 13:35:00,147.68,147.73,147.62,147.68,5158.0,141.4284,141.4763,141.371,141.4284,5158.0
2022-06-15 13:40:00,147.69,147.79,147.67,147.7,4952.0,141.438,141.5338,141.4189,141.4476,4952.0
2022-06-15 13:45:00,147.64,147.8,147.52,147.53,11935.0,141.3901,141.5434,141.2752,141.2848,11935.0
2022-06-15 13:50:00,147.52,147.81,147.38,147.77,6430.0,141.2752,141.5529,141.1411,141.5146,6430.0
2022-06-15 13:55:00,147.86,148.38,147.84,148.31,4814.0,141.6008,142.0988,141.5817,142.0318,4814.0
2022-06-15 14:00:00,148.14,148.74,147.2,147.44,15627.0,141.869,142.4436,140.9688,141.1986,15627.0
2022-06-15 14:05:00,147.57,147.65,146.78,147.41,16203.0,141.3231,141.3997,140.5665,141.1699,16203.0
2022-06-15 14:10:00,147.38,147.54,147.06,147.54,3611.0,141.1411,141.2944,140.8347,141.2944,3611.0
2022-06-15 14:15:00,147.48,148.08,147.47,147.8,6409.0,141.2369,141.8115,141.2273,141.5434,6409.0
2022-06-15 14:20:00,147.97,148.1,147.17,147.24,6062.0,141.7062,141.8307,140.94,141.0071,6062.0
2022-06-15 14:25:00,147.29,147.53,147.09,147.1,6958.0,141.055,141.2848,140.8634,140.873,6958.0
2022-06-15 14:30:00,147.08,147.08,146.14,146.5,15380.0,140.8538,140.8538,139.9536,140.2984,15380.0
2022-06-15 14:35:00,146.38,148.23,146.35,147.81,15877.0,140.1835,141.9552,140.1548,141.5529,15877.0
2022-06-15 14:40:00,147.66,149.33,147.55,149.33,9988.0,141.4093,143.0086,141.304,143.0086,9988.0
2022-06-15 14:45:00,149.38,149.87,148.98,148.98,11214.0,143.0565,143.5257,142.6734,142.6734,11214.0
2022-06-15 14:50:00,149.12,149.43,148.08,148.39,9310.0,142.8075,143.1044,141.8115,142.1084,9310.0
2022-06-15 14:55:00,148.48,148.67,147.79,148.21,8908.0,142.1946,142.3765,141.5338,141.936,8908.0
2022-06-15 15:00:00,148.29,148.88,148.24,148.57,12160.0,142.0126,142.5777,141.9647,142.2808,12160.0
2022-06-15 15:05:00,148.58,148.88,148.39,148.77,5164.0,142.2904,142.5777,142.1084,142.4723,5164.0
2022-06-15 15:10:00,148.73,148.85,148.03,148.33,6306.0,142.434,142.5489,141.7636,142.0509,6306.0
2022-06-15 15:15:00,148.31,148.44,148.0,148.19,6601.0,142.0318,142.1563,141.7349,141.9169,6601.0
2022-06-15 15:20:00,148.42,149.2,148.35,149.17,11285.0,142.1371,142.8841,142.0701,142.8554,11285.0
2022-06-15 15:25:00,149.18,149.65,149.05,149.65,9971.0,142.865,143.3151,142.7405,143.3151,9971.0
2022-06-15 15:30:00,149.6,150.09,149.39,150.03,28153.0,143.2672,143.7364,143.0661,143.679,28153.0
2022-06-15 15:35:00,150.07,150.13,149.26,149.28,17570.0,143.7173,143.7747,142.9416,142.9607,17570.0
2022-06-15 15:40:00,149.22,149.22,148.59,148.68,13308.0,142.9033,142.9033,142.2999,142.3861,13308.0
2022-06-15 15:45:00,148.61,148.86,148.47,148.84,14985.0,142.3191,142.5585,142.185,142.5393,14985.0
2022-06-15 15:50:00,148.71,148.74,148.07,148.29,29804.0,142.4148,142.4436,141.8019,142.0126,29804.0
2022-06-15 15:55:00,148.29,148.63,148.26,148.39,71529.0,142.0126,142.3382,141.9839,142.1084,71529.0
2022-06-16 09:30:00,145.97,146.02,145.17,145.24,35076.0,139.7908,139.8387,139.0247,139.0917,35076.0
2022-06-16 09:35:00,145.39,145.65,144.45,144.75,12538.0,139.2354,139.4844,138.3352,138.6225,12538.0
2022-06-16 09:40:00,144.72,144.72,144.42,144.58,4466.0,138.5938,138.5938,138.3065,138.4597,4466.0
2022-06-16 09:45:00,144.58,145.12,144.58,144.91,5949.0,138.4597,138.9768,138.4597,138.7757,5949.0
2022-06-16 09:50:00,144.9,145.01,144.62,145.01,8453.0,138.7661,138.8715,138.498,138.8715,8453.0
2022-06-16 09:55:00,145.03,145.17,144.78,145.06,8137.0,138.8906,139.0247,138.6512,138.9194,8137.0
2022-06-16 10:00:00,145.01,145.01,144.63,144.63,12806.0,138.8715,138.8715,138.5076,138.5076,12806.0
2022-06-16 10:05:00,144.6,144.84,144.57,144.65,8264.0,138.4788,138.7087,138.4501,138.5267,8264.0
2022-06-16 10:10:00,144.75,145.05,144.67,144.97,6143.0,138.6225,138.9098,138.5459,138.8332,6143.0
2022-06-16 10:15:00,144.92,145.38,144.92,145.23,3586.0,138.7853,139.2258,138.7853,139.0822,3586.0
2022-06-16 10:20:00,145.24,145.83,145.23,145.76,6084.0,139.0917,139.6568,139.0822,139.5897,6084.0
2022-06-16 10:25:00,145.84,145.96,145.78,145.88,5435.0,139.6663,139.7813,139.6089,139.7046,5435.0
2022-06-16 10:30:00,145.83,146.12,145.78,146.05,8832.0,139.6568,139.9345,139.6089,139.8674,8832.0
2022-06-16 10:35:00,146.01,146.22,145.9,145.9,11059.0,139.8291,140.0303,139.7238,139.7238,11059.0
2022-06-16 10:40:00,145.82,145.83,145.34,145.34,7336.0,139.6472,139.6568,139.1875,139.1875,7336.0
2022-06-16 10:45:00,145.32,145.49,145.16,145.16,8598.0,139.1684,139.3312,139.0151,139.0151,8598.0
2022-06-16 10:50:00,145.12,145.16,144.9,144.99,3891.0,138.9768,139.0151,138.7661,138.8523,3891.0
2022-06-16 10:55:00,145.03,145.12,144.74,144.74,11276.0,138.8906,138.9768,138.6129,138.6129,11276.0
2022-06-16 11:00:00,144.74,144.95,144.74,144.9,4673.0,138.6129,138.814,138.6129,138.7661,4673.0
2022-06-16 11:05:00,144.84,144.84,144.68,144.81,6751.0,138.7087,138.7087,138.5554,138.6799,6751.0
2022-06-16 11:10:00,144.83,145.29,144.83,145.26,10493.0,138.6991,139.1396,138.6991,139.1109,10493.0
2022-06-16 11:15:00,145.26,145.47,145.26,145.33,3952.0,139.1109,139.312,139.1109,139.1779,3952.0
2022-06-16 11:20:00,145.21,145.32,145.17,145.25,4293.0,139.063,139.1684,139.0247,139.1013,4293.0
2022-06-16 11:25:00,145.18,145.55,145.17,145.31,5954.0,139.0343,139.3886,139.0247,139.1588,5954.0
2022-06-16 11:30:00,145.34,145.37,145.13,145.23,4184.0,139.1875,139.2162,138.9864,139.0822,4184.0
2022-06-16 11:35:00,145.21,145.25,144.87,145.08,17337.0,139.063,139.1013,138.7374,138.9385,17337.0
2022-06-16 11:40:00,145.12,145.13,144.65,144.7,4095.0,138.9768,138.9864,138.5267,138.5746,4095.0
2022-06-16 11:45:00,144.78,144.79,144.57,144.71,6872.0,138.6512,138.6608,138.4501,138.5842,6872.0
2022-06-16 11:50:00,144.69,144.69,144.48,144.49,3407.0,138.565,138.565,138.3639,138.3735,3407.0
2022-06-16 11:55:00,144.47,144.89,144.47,144.89,9522.0,138.3543,138.7566,138.3543,138.7566,9522.0
2022-06-16 12:00:00,144.84,144.99,144.56,144.69,5343.0,138.7087,138.8523,138.4405,138.565,5343.0
2022-06-16 12:05:00,144.66,144.66,144.3,144.32,5758.0,138.5363,138.5363,138.1915,138.2107,5758.0
2022-06-16 12:10:00,144.32,144.38,144.25,144.31,7424.0,138.2107,138.2681,138.1436,138.2011,7424.0
2022-06-16 12:15:00,144.21,144.42,144.19,144.36,4298.0,138.1053,138.3065,138.0862,138.249,4298.0
2022-06-16 12:20:00,144.3,144.5,144.25,144.5,2361.0,138.1915,138.3831,138.1436,138.3831,2361.0
2022-06-16 12:25:00,144.51,144.91,144.46,144.9,9753.0,138.3926,138.7757,138.3448,138.7661,9753.0
2022-06-16 12:30:00,144.87,144.95,144.61,144.8,5359.0,138.7374,138.814,138.4884,138.6704,5359.0
2022-06-16 12:35:00,144.72,144.79,144.48,144.72,11527.0,138.5938,138.6608,138.3639,138.5938,11527.0
2022-06-16 12:40:00,144.76,144.91,144.58,144.89,7814.0,138.6321,138.7757,138.4597,138.7566,7814.0
2022-06-16 12:45:00,144.89,145.0,144.74,144.9,7153.0,138.7566,138.8619,138.6129,138.7661,7153.0
2022-06-16 12:50:00,144.85,144.99,144.74,144.78,14261.0,138.7182,138.8523,138.6129,138.6512,14261.0
2022-06-16 12:55:00,144.74,144.8,144.65,144.69,9553.0,138.6129,138.6704,138.5267,138.565,9553.0
2022-06-16 13:00:00,144.81,144.95,144.75,144.77,3763.0,138.6799,138.814,138.6225,138.6416,3763.0
2022-06-16 13:05:00,144.71,145.18,144.66,145.04,3950.0,138.5842,139.0343,138.5363,138.9002,3950.0
2022-06-16 13:10:00,145.0,145.0,144.77,144.84,2168.0,138.8619,138.8619,138.6416,138.7087,2168.0
2022-06-16 13:15:00,144.91,144.93,144.77,144.85,3921.0,138.7757,138.7949,138.6416,138.7182,3921.0
2022-06-16 13:20:00,144.81,144.82,144.56,144.61,5926.0,138.6799,138.6895,138.4405,138.4884,5926.0
2022-06-16 13:25:00,144.63,145.26,144.59,145.19,4586.0,138.5076,139.1109,138.4693,139.0439,4586.0
2022-06-16 13:30:00,145.0,145.15,144.84,145.0,3696.0,138.8619,139.0055,138.7087,138.8619,3696.0
2022-06-16 13:35:00,144.87,145.09,144.74,145.07,5643.0,138.7374,138.9481,138.6129,138.9289,5643.0
2022-06-16 13:40:00,145.08,145.08,144.72,144.72,6002.0,138.9385,138.9385,138.5938,138.5938,6002.0
2022-06-16 13:45:00,144.62,144.67,144.49,144.62,4716.0,138.498,138.5459,138.3735,138.498,4716.0
2022-06-16 13:50:00,144.64,144.68,144.45,144.54,14514.0,138.5171,138.5554,138.3352,138.4214,14514.0
2022-06-16 13:55:00,144.56,144.65,144.17,144.37,40984.0,138.4405,138.5267,138.067,138.2586,40984.0
2022-06-16 14:00:00,144.35,144.64,144.34,144.58,13551.0,138.2394,138.5171,138.2298,138.4597,13551.0
2022-06-16 14:05:00,144.58,144.58,144.13,144.24,3283.0,138.4597,138.4597,138.0287,138.1341,3283.0
2022-06-16 14:10:00,144.25,144.32,144.15,144.26,3186.0,138.1436,138.2107,138.0479,138.1532,3186.0
2022-06-16 14:15:00,144.23,144.27,144.13,144.27,3151.0,138.1245,138.1628,138.0287,138.1628,3151.0
2022-06-16 14:20:00,144.22,144.24,144.04,144.08,7182.0,138.1149,138.1341,137.9425,137.9808,7182.0
2022-06-16 14:25:00,144.1,144.15,143.97,143.99,3550.0,138.0,138.0479,137.8755,137.8947,3550.0
2022-06-16 14:30:00,143.99,144.15,143.88,143.96,3367.0,137.8947,138.0479,137.7893,137.8659,3367.0
2022-06-16 14:35:00,143.98,144.19,143.96,144.13,3446.0,137.8851,138.0862,137.8659,138.0287,3446.0
2022-06-16 14:40:00,144.21,144.52,144.2,144.3,6264.0,138.1053,138.4022,138.0958,138.1915,6264.0
2022-06-16 14:45:00,144.28,144.34,143.76,143.76,4015.0,138.1724,138.2298,137.6744,137.6744,4015.0
2022-06-16 14:50:00,143.75,143.86,143.65,143.65,3099.0,137.6648,137.7702,137.569,137.569,3099.0
2022-06-16 14:55:00,143.66,143.86,143.64,143.86,4282.0,137.5786,137.7702,137.5595,137.7702,4282.0
2022-06-16 15:00:00,143.87,144.31,143.84,144.19,6359.0,137.7797,138.2011,137.751,138.0862,6359.0
2022-06-16 15:05:00,144.11,144.47,144.04,144.47,8516.0,138.0096,138.3543,137.9425,138.3543,8516.0
2022-06-16 15:10:00,144.55,144.78,144.27,144.44,6281.0,138.4309,138.6512,138.1628,138.3256,6281.0
2022-06-16 15:15:00,144.25,144.53,144.17,144.52,5029.0,138.1436,138.4118,138.067,138.4022,5029.0
2022-06-16 15:20:00,144.56,144.64,144.47,144.55,5434.0,138.4405,138.5171,138.3543,138.4309,5434.0
2022-06-16 15:25:00,144.48,144.84,144.47,144.62,12586.0,138.3639,138.7087,138.3543,138.498,12586.0
2022-06-16 15:30:00,144.53,144.64,144.15,144.18,8663.0,138.4118,138.5171,138.0479,138.0766,8663.0
2022-06-16 15:35:00,144.11,144.3,144.03,144.23,8164.0,138.0096,138.1915,137.933,138.1245,8164.0
2022-06-16 15:40:00,144.26,144.52,144.06,144.06,15426.0,138.1532,138.4022,137.9617,137.9617,15426.0
2022-06-16 15:45:00,144.03,144.17,143.71,143.79,24556.0,137.933,138.067,137.6265,137.7031,24556.0
2022-06-16 15:50:00,143.8,144.22,143.8,144.18,42281.0,137.7127,138.1149,137.7127,138.0766,42281.0
2022-06-16 15:55:00,144.15,144.46,144.02,144.46,122341.0,138.0479,138.3448,137.9234,138.3448,122341.0
2022-06-17 09:30:00,144.64,144.64,143.79,144.46,477313.0,138.5171,138.5171,137.7031,138.3448,477313.0
2022-06-17 09:35:00,144.56,144.8,144.29,144.79,10889.0,138.4405,138.6704,138.182,138.6608,10889.0
2022-06-17 09:40:00,144.93,145.76,144.93,145.75,3731.0,138.7949,139.5897,138.7949,139.5801,3731.0
2022-06-17 09:45:00,145.85,146.14,145.8,145.94,8111.0,139.6759,139.9536,139.628,139.7621,8111.0
2022-06-17 09:50:00,146.13,146.41,145.9,145.97,8280.0,139.9441,140.2122,139.7238,139.7908,8280.0
2022-06-17 09:55:00,146.11,146.23,145.76,145.84,5978.0,139.9249,140.0398,139.5897,139.6663,5978.0
2022-06-17 10:00:00,145.93,146.0,145.55,145.94,11120.0,139.7525,139.8196,139.3886,139.7621,11120.0
2022-06-17 10:05:00,145.98,145.98,145.48,145.69,8535.0,139.8004,139.8004,139.3216,139.5227,8535.0
2022-06-17 10:10:00,145.72,145.85,145.62,145.65,8230.0,139.5514,139.6759,139.4557,139.4844,8230.0
2022-06-17 10:15:00,145.67,145.75,144.88,144.96,6071.0,139.5035,139.5801,138.747,138.8236,6071.0
2022-06-17 10:20:00,145.02,145.02,144.55,144.72,7748.0,138.8811,138.8811,138.4309,138.5938,7748.0
2022-06-17 10:25:00,144.75,144.81,144.16,144.34,5028.0,138.6225,138.6799,138.0575,138.2298,5028.0
2022-06-17 10:30:00,144.26,144.44,144.14,144.14,3085.0,138.1532,138.3256,138.0383,138.0383,3085.0
2022-06-17 10:35:00,143.79,144.21,143.72,144.05,6190.0,137.7031,138.1053,137.6361,137.9521,6190.0
2022-06-17 10:40:00,144.04,144.04,143.81,143.98,2640.0,137.9425,137.9425,137.7223,137.8851,2640.0
2022-06-17 10:45:00,143.92,143.92,143.33,143.43,26131.0,137.8276,137.8276,137.2626,137.3584,26131.0
2022-06-17 10:50:00,143.34,143.65,143.34,143.5,4563.0,137.2722,137.569,137.2722,137.4254,4563.0
2022-06-17 10:55:00,143.55,143.82,143.55,143.64,11066.0,137.4733,137.7318,137.4733,137.5595,11066.0
2022-06-17 11:00:00,143.43,144.31,143.43,144.2,4124.0,137.3584,138.2011,137.3584,138.0958,4124.0
2022-06-17 11:05:00,144.09,144.43,143.97,144.42,3329.0,137.9904,138.316,137.8755,138.3065,3329.0
2022-06-17 11:10:00,144.31,144.35,144.19,144.35,7927.0,138.2011,138.2394,138.0862,138.2394,7927.0
2022-06-17 11:15:00,144.36,144.73,144.2,144.64,6313.0,138.249,138.6033,138.0958,138.5171,6313.0
2022-06-17 11:20:00,144.66,144.66,144.16,144.17,6935.0,138.5363,138.5363,138.0575,138.067,6935.0
2022-06-17 11:25:00,144.0,144.77,143.98,144.58,11991.0,137.9042,138.6416,137.8851,138.4597,11991.0
2022-06-17 11:30:00,144.66,145.0,144.62,144.62,9481.0,138.5363,138.8619,138.498,138.498,9481.0
2022-06-17 11:35:00,144.55,144.61,144.18,144.37,5254.0,138.4309,138.4884,138.0766,138.2586,5254.0
2022-06-17 11:40:00,144.5,144.57,143.99,144.0,3967.0,138.3831,138.4501,137.8947,137.9042,3967.0
2022-06-17 11:45:00,143.98,144.13,143.92,144.04,5347.0,137.8851,138.0287,137.8276,137.9425,5347.0
2022-06-17 11:50:00,144.03,144.04,143.62,143.86,14560.0,137.933,137.9425,137.5403,137.7702,14560.0
2022-06-17 11:55:00,143.89,144.0,143.69,143.99,3468.0,137.7989,137.9042,137.6074,137.8947,3468.0
2022-06-17 12:00:00,143.82,143.82,143.53,143.68,4775.0,137.7318,137.7318,137.4541,137.5978,4775.0
2022-06-17 12:05:00,143.73,143.93,143.51,143.77,4306.0,137.6457,137.8372,137.435,137.684,4306.0
2022-06-17 12:10:00,143.78,144.04,143.69,143.99,3973.0,137.6935,137.9425,137.6074,137.8947,3973.0
2022-06-17 12:15:00,143.99,144.17,143.73,143.81,4918.0,137.8947,138.067,137.6457,137.7223,4918.0
2022-06-17 12:20:00,143.76,143.96,143.72,143.96,3590.0,137.6744,137.8659,137.6361,137.8659,3590.0
2022-06-17 12:25:00,143.95,144.12,143.93,143.98,3965.0,137.8563,138.0191,137.8372,137.8851,3965.0
2022-06-17 12:30:00,143.91,143.94,143.8,143.86,3196.0,137.818,137.8468,137.7127,137.7702,3196.0
2022-06-17 12:35:00,143.86,144.09,143.76,144.09,5933.0,137.7702,137.9904,137.6744,137.9904,5933.0
2022-06-17 12:40:00,144.02,144.11,143.71,143.97,6756.0,137.9234,138.0096,137.6265,137.8755,6756.0
2022-06-17 12:45:00,144.04,144.06,143.78,144.05,5614.0,137.9425,137.9617,137.6935,137.9521,5614.0
2022-06-17 12:50:00,144.05,144.13,143.68,143.74,3255.0,137.9521,138.0287,137.5978,137.6552,3255.0
2022-06-17 12:55:00,143.73,143.96,143.73,143.96,5809.0,137.6457,137.8659,137.6457,137.8659,5809.0
2022-06-17 13:00:00,143.9,144.25,143.88,144.25,6060.0,137.8085,138.1436,137.7893,138.1436,6060.0
2022-06-17 13:05:00,144.32,144.9,144.3,144.85,7688.0,138.2107,138.7661,138.1915,138.7182,7688.0
2022-06-17 13:10:00,144.69,145.07,144.66,144.87,3306.0,138.565,138.9289,138.5363,138.7374,3306.0
2022-06-17 13:15:00,144.81,144.84,144.63,144.65,5580.0,138.6799,138.7087,138.5076,138.5267,5580.0
2022-06-17 13:20:00,144.59,144.59,144.34,144.47,8634.0,138.4693,138.4693,138.2298,138.3543,8634.0
2022-06-17 13:25:00,144.47,144.47,144.19,144.22,5266.0,138.3543,138.3543,138.0862,138.1149,5266.0
2022-06-17 13:30:00,144.25,144.39,144.05,144.39,6766.0,138.1436,138.2777,137.9521,138.2777,6766.0
2022-06-17 13:35:00,144.31,144.44,144.19,144.27,11068.0,138.2011,138.3256,138.0862,138.1628,11068.0
2022-06-17 13:40:00,144.37,144.65,144.36,144.62,5306.0,138.2586,138.5267,138.249,138.498,5306.0
2022-06-17 13:45:00,144.58,144.58,144.13,144.23,5678.0,138.4597,138.4597,138.0287,138.1245,5678.0
2022-06-17 13:50:00,144.4,144.53,144.4,144.5,3672.0,138.2873,138.4118,138.2873,138.3831,3672.0
2022-06-17 13:55:00,144.46,144.79,144.38,144.63,6687.0,138.3448,138.6608,138.2681,138.5076,6687.0
2022-06-17 14:00:00,144.68,144.97,144.64,144.78,10071.0,138.5554,138.8332,138.5171,138.6512,10071.0
2022-06-17 14:05:00,144.74,144.86,144.6,144.86,9852.0,138.6129,138.7278,138.4788,138.7278,9852.0
2022-06-17 14:10:00,144.87,145.04,144.78,145.03,6164.0,138.7374,138.9002,138.6512,138.8906,6164.0
2022-06-17 14:15:00,145.03,145.18,144.93,145.12,4382.0,138.8906,139.0343,138.7949,138.9768,4382.0
2022-06-17 14:20:00,145.16,145.28,145.1,145.2,4599.0,139.0151,139.13,138.9577,139.0534,4599.0
2022-06-17 14:25:00,145.13,145.13,144.93,144.95,4989.0,138.9864,138.9864,138.7949,138.814,4989.0
2022-06-17 14:30:00,144.94,144.98,144.81,144.9,4620.0,138.8044,138.8427,138.6799,138.7661,4620.0
2022-06-17 14:35:00,145.08,145.37,145.0,145.34,4153.0,138.9385,139.2162,138.8619,139.1875,4153.0
2022-06-17 14:40:00,145.52,145.63,145.29,145.31,6489.0,139.3599,139.4652,139.1396,139.1588,6489.0
2022-06-17 14:45:00,145.25,145.26,145.02,145.02,5542.0,139.1013,139.1109,138.8811,138.8811,5542.0
2022-06-17 14:50:00,144.96,145.02,144.73,144.81,10282.0,138.8236,138.8811,138.6033,138.6799,10282.0
2022-06-17 14:55:00,144.81,144.99,144.65,144.74,6613.0,138.6799,138.8523,138.5267,138.6129,6613.0
2022-06-17 15:00:00,144.79,145.06,144.76,144.87,15948.0,138.6608,138.9194,138.6321,138.7374,15948.0
2022-06-17 15:05:00,144.8,144.92,144.67,144.75,7572.0,138.6704,138.7853,138.5459,138.6225,7572.0
2022-06-17 15:10:00,144.61,144.63,144.14,144.26,10172.0,138.4884,138.5076,138.0383,138.1532,10172.0
2022-06-17 15:15:00,144.25,144.57,144.23,144.52,22294.0,138.1436,138.4501,138.1245,138.4022,22294.0
2022-06-17 15:20:00,144.54,145.12,144.51,145.02,19424.0,138.4214,138.9768,138.3926,138.8811,19424.0
2022-06-17 15:25:00,145.06,145.27,145.02,145.25,16581.0,138.9194,139.1205,138.8811,139.1013,16581.0
2022-06-17 15:30:00,145.22,145.29,144.77,145.05,12029.0,139.0726,139.1396,138.6416,138.9098,12029.0
2022-06-17 15:35:00,144.99,145.15,144.95,145.11,11741.0,138.8523,139.0055,138.814,138.9672,11741.0
2022-06-17 15:40:00,145.06,145.06,144.62,144.71,17433.0,138.9194,138.9194,138.498,138.5842,17433.0
2022-06-17 15:45:00,144.67,144.83,144.52,144.75,21853.0,138.5459,138.6991,138.4022,138.6225,21853.0
2022-06-17 15:50:00,144.74,144.75,144.41,144.66,76068.0,138.6129,138.6225,138.2969,138.5363,76068.0
2022-06-17 15:55:00,144.65,144.89,144.38,144.39,119387.0,138.5267,138.7566,138.2681,138.2777,119387.0
2022-06-21 09:30:00,146.5,147.38,146.15,146.34,48492.0,140.2984,141.1411,139.9632,140.1452,48492.0
2022-06-21 09:35:00,146.36,147.32,146.29,147.28,15419.0,140.1643,141.0837,140.0973,141.0454,15419.0
2022-06-21 09:40:00,147.34,147.48,146.99,147.48,53462.0,141.1028,141.2369,140.7677,141.2369,53462.0
2022-06-21 09:45:00,147.4,147.45,146.94,147.0,9109.0,141.1603,141.2082,140.7198,140.7772,9109.0
2022-06-21 09:50:00,147.08,147.08,146.67,146.67,19394.0,140.8538,140.8538,140.4612,140.4612,19394.0
2022-06-21 09:55:00,146.65,147.42,146.64,147.3,25762.0,140.4421,141.1795,140.4325,141.0645,25762.0
2022-06-21 10:00:00,147.42,147.54,147.06,147.53,21322.0,141.1795,141.2944,140.8347,141.2848,21322.0
2022-06-21 10:05:00,147.5,147.65,147.4,147.49,7142.0,141.2561,141.3997,141.1603,141.2465,7142.0
2022-06-21 10:10:00,147.58,147.87,147.58,147.76,15363.0,141.3327,141.6104,141.3327,141.5051,15363.0
2022-06-21 10:15:00,147.8,147.8,147.45,147.56,6423.0,141.5434,141.5434,141.2082,141.3135,6423.0
2022-06-21 10:20:00,147.48,147.86,147.43,147.78,66461.0,141.2369,141.6008,141.189,141.5242,66461.0
2022-06-21 10:25:00,147.87,147.87,147.57,147.65,6040.0,141.6104,141.6104,141.3231,141.3997,6040.0
2022-06-21 10:30:00,147.72,148.23,147.69,147.86,10131.0,141.4668,141.9552,141.438,141.6008,10131.0
2022-06-21 10:35:00,147.89,148.13,147.86,148.13,6627.0,141.6296,141.8594,141.6008,141.8594,6627.0
2022-06-21 10:40:00,148.12,148.15,147.97,147.98,5077.0,141.8498,141.8786,141.7062,141.7157,5077.0
2022-06-21 10:45:00,148.0,148.12,147.93,148.06,5182.0,141.7349,141.8498,141.6679,141.7924,5182.0
2022-06-21 10:50:00,148.11,148.22,148.07,148.22,4653.0,141.8402,141.9456,141.8019,141.9456,4653.0
2022-06-21 10:55:00,148.22,148.44,148.2,148.41,8950.0,141.9456,142.1563,141.9264,142.1275,8950.0
2022-06-21 11:00:00,148.42,148.42,148.23,148.3,9084.0,142.1371,142.1371,141.9552,142.0222,9084.0
2022-06-21 11:05:00,148.27,148.44,148.24,148.39,15145.0,141.9935,142.1563,141.9647,142.1084,15145.0
2022-06-21 11:10:00,148.37,148.38,148.03,148.06,10983.0,142.0892,142.0988,141.7636,141.7924,10983.0
2022-06-21 11:15:00,148.02,148.27,147.99,148.09,6906.0,141.7541,141.9935,141.7253,141.8211,6906.0
2022-06-21 11:20:00,148.05,148.28,147.92,147.98,10800.0,141.7828,142.003,141.6583,141.7157,10800.0
2022-06-21 11:25:00,147.99,148.21,147.99,148.17,5758.0,141.7253,141.936,141.7253,141.8977,5758.0
2022-06-21 11:30:00,148.19,148.4,148.12,148.4,6133.0,141.9169,142.118,141.8498,142.118,6133.0
2022-06-21 11:35:00,148.37,148.48,148.06,148.14,12792.0,142.0892,142.1946,141.7924,141.869,12792.0
2022-06-21 11:40:00,148.13,148.26,148.09,148.22,7866.0,141.8594,141.9839,141.8211,141.9456,7866.0
2022-06-21 11:45:00,148.21,148.25,148.14,148.22,8222.0,141.936,141.9743,141.869,141.9456,8222.0
2022-06-21 11:50:00,148.24,148.32,148.01,148.06,14376.0,141.9647,142.0414,141.7445,141.7924,14376.0
2022-06-21 11:55:00,148.05,148.29,148.05,148.18,6151.0,141.7828,142.0126,141.7828,141.9073,6151.0
2022-06-21 12:00:00,148.08,148.18,148.04,148.04,5882.0,141.8115,141.9073,141.7732,141.7732,5882.0
2022-06-21 12:05:00,148.05,148.11,148.04,148.11,1704.0,141.7828,141.8402,141.7732,141.8402,1704.0
2022-06-21 12:10:00,148.14,148.19,147.97,148.18,8727.0,141.869,141.9169,141.7062,141.9073,8727.0
2022-06-21 12:15:00,148.2,148.4,148.07,148.39,7464.0,141.9264,142.118,141.8019,142.1084,7464.0
2022-06-21 12:20:00,148.39,148.41,148.23,148.33,8626.0,142.1084,142.1275,141.9552,142.0509,8626.0
2022-06-21 12:25:00,148.36,148.52,148.35,148.43,10160.0,142.0797,142.2329,142.0701,142.1467,10160.0
2022-06-21 12:30:00,148.43,148.43,148.26,148.37,7988.0,142.1467,142.1467,141.9839,142.0892,7988.0
2022-06-21 12:35:00,148.37,148.46,148.34,148.34,14023.0,142.0892,142.1754,142.0605,142.0605,14023.0
2022-06-21 12:40:00,148.34,148.39,148.24,148.38,5730.0,142.0605,142.1084,141.9647,142.0988,5730.0
2022-06-21 12:45:00,148.41,148.44,148.19,148.19,16885.0,142.1275,142.1563,141.9169,141.9169,16885.0
2022-06-21 12:50:00,148.22,148.35,148.21,148.34,20199.0,141.9456,142.0701,141.936,142.0605,20199.0
2022-06-21 12:55:00,148.33,148.56,148.3,148.56,7455.0,142.0509,142.2712,142.0222,142.2712,7455.0
2022-06-21 13:00:00,148.57,148.68,148.55,148.68,5827.0,142.2808,142.3861,142.2616,142.3861,5827.0
2022-06-21 13:05:00,148.68,148.68,148.54,148.57,6816.0,142.3861,142.3861,142.252,142.2808,6816.0
2022-06-21 13:10:00,148.57,148.74,148.56,148.71,10283.0,142.2808,142.4436,142.2712,142.4148,10283.0
2022-06-21 13:15:00,148.69,148.72,148.64,148.66,9513.0,142.3957,142.4244,142.3478,142.367,9513.0
2022-06-21 13:20:00,148.69,148.69,148.58,148.64,6165.0,142.3957,142.3957,142.2904,142.3478,6165.0
2022-06-21 13:25:00,148.62,148.65,148.59,148.61,4102.0,142.3287,142.3574,142.2999,142.3191,4102.0
2022-06-21 13:30:00,148.63,148.81,148.62,148.78,6477.0,142.3382,142.5106,142.3287,142.4819,6477.0
2022-06-21 13:35:00,148.8,148.8,148.66,148.69,11215.0,142.501,142.501,142.367,142.3957,11215.0
2022-06-21 13:40:00,148.67,148.67,148.48,148.61,9235.0,142.3765,142.3765,142.1946,142.3191,9235.0
2022-06-21 13:45:00,148.57,148.59,148.5,148.52,31945.0,142.2808,142.2999,142.2137,142.2329,31945.0
2022-06-21 13:50:00,148.5,148.53,148.21,148.23,13006.0,142.2137,142.2425,141.936,141.9552,13006.0
2022-06-21 13:55:00,148.21,148.21,148.11,148.18,15564.0,141.936,141.936,141.8402,141.9073,15564.0
2022-06-21 14:00:00,148.14,148.27,148.04,148.22,38967.0,141.869,141.9935,141.7732,141.9456,38967.0
2022-06-21 14:05:00,148.24,148.42,148.24,148.41,10073.0,141.9647,142.1371,141.9647,142.1275,10073.0
2022-06-21 14:10:00,148.42,148.52,148.25,148.5,46010.0,142.1371,142.2329,141.9743,142.2137,46010.0
2022-06-21 14:15:00,148.48,148.62,148.45,148.53,21029.0,142.1946,142.3287,142.1659,142.2425,21029.0
2022-06-21 14:20:00,148.52,148.54,148.48,148.53,20116.0,142.2329,142.252,142.1946,142.2425,20116.0
2022-06-21 14:25:00,148.5,148.63,148.49,148.59,11038.0,142.2137,142.3382,142.2042,142.2999,11038.0
2022-06-21 14:30:00,148.62,148.67,148.53,148.6,9445.0,142.3287,142.3765,142.2425,142.3095,9445.0
2022-06-21 14:35:00,148.58,148.61,148.38,148.51,31844.0,142.2904,142.3191,142.0988,142.2233,31844.0
2022-06-21 14:40:00,148.48,148.84,148.48,148.83,6079.0,142.1946,142.5393,142.1946,142.5298,6079.0
2022-06-21 14:45:00,148.79,148.9,148.79,148.84,6098.0,142.4915,142.5968,142.4915,142.5393,6098.0
2022-06-21 14:50:00,148.83,149.1,148.83,149.1,18052.0,142.5298,142.7883,142.5298,142.7883,18052.0
2022-06-21 14:55:00,149.12,149.22,149.1,149.21,3948.0,142.8075,142.9033,142.7883,142.8937,3948.0
2022-06-21 15:00:00,149.21,149.35,149.15,149.31,6820.0,142.8937,143.0278,142.8362,142.9894,6820.0
2022-06-21 15:05:00,149.3,149.41,149.26,149.38,6927.0,142.9799,143.0852,142.9416,143.0565,6927.0
2022-06-21 15:10:00,149.4,149.56,149.37,149.45,10758.0,143.0756,143.2289,143.0469,143.1235,10758.0
2022-06-21 15:15:00,149.45,149.49,149.34,149.35,9820.0,143.1235,143.1618,143.0182,143.0278,9820.0
2022-06-21 15:20:00,149.33,149.39,149.27,149.3,11926.0,143.0086,143.0661,142.9511,142.9799,11926.0
2022-06-21 15:25:00,149.3,149.3,149.17,149.28,10003.0,142.9799,142.9799,142.8554,142.9607,10003.0
2022-06-21 15:30:00,149.32,149.38,149.15,149.25,11464.0,142.999,143.0565,142.8362,142.932,11464.0
2022-06-21 15:35:00,149.24,149.24,149.08,149.09,13503.0,142.9224,142.9224,142.7692,142.7788,13503.0
2022-06-21 15:40:00,149.12,149.24,148.99,149.2,12456.0,142.8075,142.9224,142.683,142.8841,12456.0
2022-06-21 15:45:00,149.2,149.22,149.12,149.16,17934.0,142.8841,142.9033,142.8075,142.8458,17934.0
2022-06-21 15:50:00,149.19,149.31,148.95,149.06,36267.0,142.8745,142.9894,142.6447,142.75,36267.0
2022-06-21 15:55:00,149.06,149.06,148.65,148.92,132555.0,142.75,142.75,142.3574,142.616,132555.0
2022-06-22 09:30:00,147.53,148.5,147.26,147.99,19050.0,141.2848,142.2137,141.0262,141.7253,19050.0
2022-06-22 09:35:00,148.08,148.24,147.89,148.17,19325.0,141.8115,141.9647,141.6296,141.8977,19325.0
2022-06-22 09:40:00,148.2,148.36,147.93,148.09,11304.0,141.9264,142.0797,141.6679,141.8211,11304.0
2022-06-22 09:45:00,147.97,148.37,147.97,148.34,13274.0,141.7062,142.0892,141.7062,142.0605,13274.0
2022-06-22 09:50:00,148.35,148.74,148.03,148.7,13085.0,142.0701,142.4436,141.7636,142.4053,13085.0
2022-06-22 09:55:00,148.9,149.2,148.59,148.74,25134.0,142.5968,142.8841,142.2999,142.4436,25134.0
2022-06-22 10:00:00,148.69,148.85,148.11,148.15,12641.0,142.3957,142.5489,141.8402,141.8786,12641.0
2022-06-22 10:05:00,148.14,148.59,147.99,148.58,13776.0,141.869,142.2999,141.7253,142.2904,13776.0
2022-06-22 10:10:00,148.39,148.86,148.39,148.8,8684.0,142.1084,142.5585,142.1084,142.501,8684.0
2022-06-22 10:15:00,148.87,149.42,148.68,149.42,11976.0,142.5681,143.0948,142.3861,143.0948,11976.0
2022-06-22 10:20:00,149.41,149.73,149.37,149.71,5536.0,143.0852,143.3917,143.0469,143.3725,5536.0
2022-06-22 10:25:00,149.78,149.86,149.68,149.8,20393.0,143.4396,143.5162,143.3438,143.4587,20393.0
2022-06-22 10:30:00,149.78,150.13,149.75,150.06,7261.0,143.4396,143.7747,143.4108,143.7077,7261.0
2022-06-22 10:35:00,150.01,150.3,149.93,150.18,17975.0,143.6598,143.9375,143.5832,143.8226,17975.0
2022-06-22 10:40:00,150.21,150.3,150.11,150.17,4636.0,143.8513,143.9375,143.7556,143.813,4636.0
2022-06-22 10:45:00,150.17,150.17,149.89,150.16,8541.0,143.813,143.813,143.5449,143.8035,8541.0
2022-06-22 10:50:00,150.2,150.26,150.1,150.13,9897.0,143.8418,143.8992,143.746,143.7747,9897.0
2022-06-22 10:55:00,150.13,150.3,150.04,150.3,8728.0,143.7747,143.9375,143.6885,143.9375,8728.0
2022-06-22 11:00:00,150.32,150.34,150.01,150.11,15579.0,143.9567,143.9758,143.6598,143.7556,15579.0
2022-06-22 11:05:00,150.11,150.38,149.99,150.38,7465.0,143.7556,144.0142,143.6407,144.0142,7465.0
2022-06-22 11:10:00,150.35,150.6,150.35,150.56,9092.0,143.9854,144.2248,143.9854,144.1865,9092.0
2022-06-22 11:15:00,150.54,150.86,150.53,150.83,9820.0,144.1674,144.4738,144.1578,144.4451,9820.0
2022-06-22 11:20:00,150.78,150.82,150.68,150.7,3055.0,144.3972,144.4355,144.3015,144.3206,3055.0
2022-06-22 11:25:00,150.66,150.81,150.62,150.72,7862.0,144.2823,144.426,144.244,144.3398,7862.0
2022-06-22 11:30:00,150.72,150.99,150.72,150.94,5326.0,144.3398,144.5983,144.3398,144.5504,5326.0
2022-06-22 11:35:00,150.84,150.92,150.74,150.9,8345.0,144.4547,144.5313,144.3589,144.5121,8345.0
2022-06-22 11:40:00,150.99,150.99,150.59,150.6,4392.0,144.5983,144.5983,144.2153,144.2248,4392.0
2022-06-22 11:45:00,150.65,150.78,150.45,150.74,23269.0,144.2727,144.3972,144.0812,144.3589,23269.0
2022-06-22 11:50:00,150.72,150.72,150.35,150.54,5417.0,144.3398,144.3398,143.9854,144.1674,5417.0
2022-06-22 11:55:00,150.56,150.67,150.36,150.54,6414.0,144.1865,144.2919,143.995,144.1674,6414.0
2022-06-22 12:00:00,150.54,150.93,150.52,150.7,11643.0,144.1674,144.5409,144.1482,144.3206,11643.0
2022-06-22 12:05:00,150.66,150.69,150.54,150.64,10696.0,144.2823,144.311,144.1674,144.2631,10696.0
2022-06-22 12:10:00,150.71,150.9,150.62,150.87,8187.0,144.3302,144.5121,144.244,144.4834,8187.0
2022-06-22 12:15:00,150.78,151.05,150.77,151.01,9219.0,144.3972,144.6558,144.3876,144.6175,9219.0
2022-06-22 12:20:00,151.01,151.26,150.98,151.1,7522.0,144.6175,144.8569,144.5888,144.7037,7522.0
2022-06-22 12:25:00,151.05,151.16,151.01,151.04,5696.0,144.6558,144.7611,144.6175,144.6462,5696.0
2022-06-22 12:30:00,151.05,151.17,150.97,151.14,17414.0,144.6558,144.7707,144.5792,144.742,17414.0
2022-06-22 12:35:00,151.17,151.28,151.09,151.09,3824.0,144.7707,144.8761,144.6941,144.6941,3824.0
2022-06-22 12:40:00,151.12,151.33,151.12,151.3,8184.0,144.7228,144.9239,144.7228,144.8952,8184.0
2022-06-22 12:45:00,151.23,151.27,151.09,151.13,3557.0,144.8282,144.8665,144.6941,144.7324,3557.0
2022-06-22 12:50:00,151.13,151.27,151.09,151.14,5133.0,144.7324,144.8665,144.6941,144.742,5133.0
2022-06-22 12:55:00,151.09,151.15,151.01,151.09,14754.0,144.6941,144.7516,144.6175,144.6941,14754.0
2022-06-22 13:00:00,151.13,151.13,150.83,150.9,4194.0,144.7324,144.7324,144.4451,144.5121,4194.0
2022-06-22 13:05:00,150.84,151.04,150.83,150.97,6541.0,144.4547,144.6462,144.4451,144.5792,6541.0
2022-06-22 13:10:00,150.96,151.09,150.95,150.98,3944.0,144.5696,144.6941,144.56,144.5888,3944.0
2022-06-22 13:15:00,151.05,151.18,150.96,151.16,4775.0,144.6558,144.7803,144.5696,144.7611,4775.0
2022-06-22 13:20:00,151.16,151.37,151.14,151.34,6771.0,144.7611,144.9622,144.742,144.9335,6771.0
2022-06-22 13:25:00,151.36,151.42,151.27,151.37,8154.0,144.9527,145.0101,144.8665,144.9622,8154.0
2022-06-22 13:30:00,151.38,151.44,151.34,151.42,8681.0,144.9718,145.0293,144.9335,145.0101,8681.0
2022-06-22 13:35:00,151.41,151.52,151.28,151.5,6673.0,145.0006,145.1059,144.8761,145.0867,6673.0
2022-06-22 13:40:00,151.5,151.55,151.39,151.52,8761.0,145.0867,145.1346,144.9814,145.1059,8761.0
2022-06-22 13:45:00,151.51,151.66,151.5,151.66,6302.0,145.0963,145.24,145.0867,145.24,6302.0
2022-06-22 13:50:00,151.65,151.72,151.44,151.51,7035.0,145.2304,145.2974,145.0293,145.0963,7035.0
2022-06-22 13:55:00,151.55,151.6,151.45,151.55,5973.0,145.1346,145.1825,145.0389,145.1346,5973.0
2022-06-22 14:00:00,151.6,151.62,151.52,151.55,5792.0,145.1825,145.2017,145.1059,145.1346,5792.0
2022-06-22 14:05:00,151.53,151.84,151.53,151.78,9078.0,145.1155,145.4123,145.1155,145.3549,9078.0
2022-06-22 14:10:00,151.82,151.87,151.7,151.83,4185.0,145.3932,145.4411,145.2783,145.4028,4185.0
2022-06-22 14:15:00,151.83,152.01,151.8,151.88,6655.0,145.4028,145.5752,145.374,145.4507,6655.0
2022-06-22 14:20:00,151.91,151.93,151.65,151.82,14491.0,145.4794,145.4985,145.2304,145.3932,14491.0
2022-06-22 14:25:00,151.84,151.84,151.53,151.71,9167.0,145.4123,145.4123,145.1155,145.2879,9167.0
2022-06-22 14:30:00,151.74,151.83,151.74,151.77,8796.0,145.3166,145.4028,145.3166,145.3453,8796.0
2022-06-22 14:35:00,151.75,151.77,151.61,151.7,18071.0,145.3262,145.3453,145.1921,145.2783,18071.0
2022-06-22 14:40:00,151.69,151.76,151.39,151.45,10576.0,145.2687,145.3357,144.9814,145.0389,10576.0
2022-06-22 14:45:00,151.46,151.57,151.13,151.13,5172.0,145.0484,145.1538,144.7324,144.7324,5172.0
2022-06-22 14:50:00,151.13,151.14,151.02,151.1,2724.0,144.7324,144.742,144.6271,144.7037,2724.0
2022-06-22 14:55:00,151.09,151.24,151.07,151.07,4841.0,144.6941,144.8377,144.6749,144.6749,4841.0
2022-06-22 15:00:00,151.12,151.17,150.92,151.13,13791.0,144.7228,144.7707,144.5313,144.7324,13791.0
2022-06-22 15:05:00,151.12,151.21,151.02,151.04,8038.0,144.7228,144.809,144.6271,144.6462,8038.0
2022-06-22 15:10:00,151.0,151.07,150.93,151.07,5539.0,144.6079,144.6749,144.5409,144.6749,5539.0
2022-06-22 15:15:00,151.04,151.09,150.87,150.9,5952.0,144.6462,144.6941,144.4834,144.5121,5952.0
2022-06-22 15:20:00,150.86,151.0,150.8,150.96,9231.0,144.4738,144.6079,144.4164,144.5696,9231.0
2022-06-22 15:25:00,150.96,150.97,150.56,150.66,16244.0,144.5696,144.5792,144.1865,144.2823,16244.0
2022-06-22 15:30:00,150.66,150.86,150.65,150.72,16424.0,144.2823,144.4738,144.2727,144.3398,16424.0
2022-06-22 15:35:00,150.69,150.72,150.54,150.7,17046.0,144.311,144.3398,144.1674,144.3206,17046.0
2022-06-22 15:40:00,150.68,150.82,150.6,150.75,15237.0,144.3015,144.4355,144.2248,144.3685,15237.0
2022-06-22 15:45:00,150.75,150.78,150.48,150.55,24735.0,144.3685,144.3972,144.1099,144.177,24735.0
2022-06-22 15:50:00,150.49,150.95,150.4,150.94,53900.0,144.1195,144.56,144.0333,144.5504,53900.0
2022-06-22 15:55:00,150.93,151.06,150.32,150.32,155104.0,144.5409,144.6654,143.9567,143.9567,155104.0
2022-06-23 09:30:00,151.6,151.62,151.08,151.34,28770.0,145.1825,145.2017,144.6845,144.9335,28770.0
2022-06-23 09:35:00,151.31,151.68,151.13,151.68,7657.0,144.9048,145.2591,144.7324,145.2591,7657.0
2022-06-23 09:40:00,151.68,152.18,151.59,152.1,12573.0,145.2591,145.738,145.1729,145.6613,12573.0
2022-06-23 09:45:00,152.17,152.17,151.66,151.99,17001.0,145.7284,145.7284,145.24,145.556,17001.0
2022-06-23 09:50:00,151.95,152.02,151.62,151.9,10338.0,145.5177,145.5847,145.2017,145.4698,10338.0
2022-06-23 09:55:00,151.82,152.49,151.81,152.47,8183.0,145.3932,146.0348,145.3836,146.0157,8183.0
2022-06-23 10:00:00,152.41,152.45,151.97,152.01,5386.0,145.9582,145.9965,145.5368,145.5752,5386.0
2022-06-23 10:05:00,151.97,152.06,151.35,151.36,4251.0,145.5368,145.623,144.9431,144.9527,4251.0
2022-06-23 10:10:00,151.3,151.84,151.28,151.83,11757.0,144.8952,145.4123,144.8761,145.4028,11757.0
2022-06-23 10:15:00,151.68,151.73,151.6,151.61,17310.0,145.2591,145.307,145.1825,145.1921,17310.0
2022-06-23 10:20:00,151.67,151.94,151.67,151.81,6557.0,145.2495,145.5081,145.2495,145.3836,6557.0
2022-06-23 10:25:00,151.66,151.85,151.62,151.67,8129.0,145.24,145.4219,145.2017,145.2495,8129.0
2022-06-23 10:30:00,151.84,151.97,151.57,151.8,15224.0,145.4123,145.5368,145.1538,145.374,15224.0
2022-06-23 10:35:00,151.69,152.01,151.69,151.93,8797.0,145.2687,145.5752,145.2687,145.4985,8797.0
2022-06-23 10:40:00,152.25,152.33,152.08,152.14,12442.0,145.805,145.8816,145.6422,145.6996,12442.0
2022-06-23 10:45:00,152.03,152.54,152.03,152.25,7059.0,145.5943,146.0827,145.5943,145.805,7059.0
2022-06-23 10:50:00,152.26,152.4,152.09,152.34,8967.0,145.8146,145.9486,145.6518,145.8912,8967.0
2022-06-23 10:55:00,152.4,152.72,152.39,152.69,6009.0,145.9486,146.2551,145.9391,146.2264,6009.0
2022-06-23 11:00:00,152.62,152.62,152.42,152.42,5479.0,146.1593,146.1593,145.9678,145.9678,5479.0
2022-06-23 11:05:00,152.42,152.6,152.41,152.59,2953.0,145.9678,146.1402,145.9582,146.1306,2953.0
2022-06-23 11:10:00,152.57,152.96,152.57,152.86,4156.0,146.1114,146.4849,146.1114,146.3892,4156.0
2022-06-23 11:15:00,152.83,152.88,152.69,152.78,6007.0,146.3604,146.4083,146.2264,146.3126,6007.0
2022-06-23 11:20:00,152.79,152.81,152.31,152.34,9417.0,146.3221,146.3413,145.8625,145.8912,9417.0
2022-06-23 11:25:00,152.33,152.51,152.33,152.42,9818.0,145.8816,146.054,145.8816,145.9678,9818.0
2022-06-23 11:30:00,152.48,152.52,152.16,152.2,13925.0,146.0253,146.0636,145.7188,145.7571,13925.0
2022-06-23 11:35:00,152.13,152.5,152.1,152.36,11082.0,145.6901,146.0444,145.6613,145.9103,11082.0
2022-06-23 11:40:00,152.35,152.46,152.14,152.28,7080.0,145.9008,146.0061,145.6996,145.8337,7080.0
2022-06-23 11:45:00,152.28,152.41,152.14,152.39,5495.0,145.8337,145.9582,145.6996,145.9391,5495.0
2022-06-23 11:50:00,152.4,152.5,152.28,152.28,12776.0,145.9486,146.0444,145.8337,145.8337,12776.0
2022-06-23 11:55:00,152.28,152.32,152.08,152.11,6472.0,145.8337,145.872,145.6422,145.6709,6472.0
2022-06-23 12:00:00,152.1,152.2,151.94,152.0,14977.0,145.6613,145.7571,145.5081,145.5656,14977.0
2022-06-23 12:05:00,151.96,152.3,151.94,152.16,9693.0,145.5273,145.8529,145.5081,145.7188,9693.0
2022-06-23 12:10:00,152.18,152.46,152.11,152.25,12382.0,145.738,146.0061,145.6709,145.805,12382.0
2022-06-23 12:15:00,152.22,152.64,152.19,152.55,8165.0,145.7763,146.1785,145.7475,146.0923,8165.0
2022-06-23 12:20:00,152.53,152.68,152.32,152.49,6032.0,146.0731,146.2168,145.872,146.0348,6032.0
2022-06-23 12:25:00,152.47,152.51,152.25,152.34,12983.0,146.0157,146.054,145.805,145.8912,12983.0
2022-06-23 12:30:00,152.33,152.37,152.2,152.25,10593.0,145.8816,145.9199,145.7571,145.805,10593.0
2022-06-23 12:35:00,152.29,152.34,152.11,152.17,29389.0,145.8433,145.8912,145.6709,145.7284,29389.0
2022-06-23 12:40:00,152.16,152.41,152.1,152.37,27430.0,145.7188,145.9582,145.6613,145.9199,27430.0
2022-06-23 12:45:00,152.34,152.57,152.13,152.5,11255.0,145.8912,146.1114,145.6901,146.0444,11255.0
2022-06-23 12:50:00,152.46,152.55,152.29,152.53,5455.0,146.0061,146.0923,145.8433,146.0731,5455.0
2022-06-23 12:55:00,152.53,152.79,152.5,152.53,5647.0,146.0731,146.3221,146.0444,146.0731,5647.0
2022-06-23 13:00:00,152.5,152.68,152.43,152.63,8922.0,146.0444,146.2168,145.9774,146.1689,8922.0
2022-06-23 13:05:00,152.69,152.96,152.69,152.9,10793.0,146.2264,146.4849,146.2264,146.4275,10793.0
2022-06-23 13:10:00,152.9,152.94,152.74,152.82,22739.0,146.4275,146.4658,146.2743,146.3509,22739.0
2022-06-23 13:15:00,152.81,152.98,152.8,152.87,7608.0,146.3413,146.5041,146.3317,146.3987,7608.0
2022-06-23 13:20:00,152.91,153.11,152.79,152.95,13708.0,146.4371,146.6286,146.3221,146.4754,13708.0
2022-06-23 13:25:00,152.95,153.12,152.92,153.02,7809.0,146.4754,146.6382,146.4466,146.5424,7809.0
2022-06-23 13:30:00,153.06,153.29,153.06,153.14,19517.0,146.5807,146.801,146.5807,146.6573,19517.0
2022-06-23 13:35:00,153.15,153.23,152.98,153.03,3907.0,146.6669,146.7435,146.5041,146.552,3907.0
2022-06-23 13:40:00,153.06,153.11,152.86,153.11,8620.0,146.5807,146.6286,146.3892,146.6286,8620.0
2022-06-23 13:45:00,153.06,153.14,153.02,153.14,7253.0,146.5807,146.6573,146.5424,146.6573,7253.0
2022-06-23 13:50:00,153.15,153.62,153.15,153.61,11635.0,146.6669,147.117,146.6669,147.1074,11635.0
2022-06-23 13:55:00,153.63,153.85,153.6,153.78,18452.0,147.1266,147.3373,147.0978,147.2702,18452.0
2022-06-23 14:00:00,153.77,153.83,153.63,153.67,21832.0,147.2606,147.3181,147.1266,147.1649,21832.0
2022-06-23 14:05:00,153.66,153.7,153.49,153.53,6150.0,147.1553,147.1936,146.9925,147.0308,6150.0
2022-06-23 14:10:00,153.59,153.62,153.43,153.54,7113.0,147.0883,147.117,146.935,147.0404,7113.0
2022-06-23 14:15:00,153.55,153.6,153.37,153.42,7311.0,147.05,147.0978,146.8776,146.9255,7311.0
2022-06-23 14:20:00,153.44,153.51,153.35,153.39,6646.0,146.9446,147.0117,146.8584,146.8967,6646.0
2022-06-23 14:25:00,153.43,153.63,153.33,153.62,8861.0,146.935,147.1266,146.8393,147.117,8861.0
2022-06-23 14:30:00,153.64,153.91,153.59,153.86,7057.0,147.1362,147.3947,147.0883,147.3468,7057.0
2022-06-23 14:35:00,153.83,153.91,153.71,153.77,5895.0,147.3181,147.3947,147.2032,147.2606,5895.0
2022-06-23 14:40:00,153.82,153.84,153.71,153.76,3802.0,147.3085,147.3277,147.2032,147.2511,3802.0
2022-06-23 14:45:00,153.72,153.73,153.58,153.64,5956.0,147.2128,147.2223,147.0787,147.1362,5956.0
2022-06-23 14:50:00,153.6,153.65,153.57,153.63,8752.0,147.0978,147.1457,147.0691,147.1266,8752.0
2022-06-23 14:55:00,153.62,153.65,153.57,153.65,11230.0,147.117,147.1457,147.0691,147.1457,11230.0
2022-06-23 15:00:00,153.63,153.79,153.53,153.77,10875.0,147.1266,147.2798,147.0308,147.2606,10875.0
2022-06-23 15:05:00,153.8,153.91,153.77,153.87,8018.0,147.2894,147.3947,147.2606,147.3564,8018.0
2022-06-23 15:10:00,153.91,153.94,153.82,153.88,9153.0,147.3947,147.4235,147.3085,147.366,9153.0
2022-06-23 15:15:00,153.91,153.98,153.79,153.93,8147.0,147.3947,147.4618,147.2798,147.4139,8147.0
2022-06-23 15:20:00,153.92,154.28,153.92,154.23,25355.0,147.4043,147.7491,147.4043,147.7012,25355.0
2022-06-23 15:25:00,154.15,154.52,154.15,154.46,21297.0,147.6246,147.9789,147.6246,147.9214,21297.0
2022-06-23 15:30:00,154.41,154.8,154.38,154.78,14728.0,147.8736,148.247,147.8448,148.2279,14728.0
2022-06-23 15:35:00,154.78,154.8,154.44,154.48,25235.0,148.2279,148.247,147.9023,147.9406,25235.0
2022-06-23 15:40:00,154.47,154.81,154.44,154.72,27907.0,147.931,148.2566,147.9023,148.1704,27907.0
2022-06-23 15:45:00,154.74,154.88,154.6,154.76,27527.0,148.1896,148.3237,148.0555,148.2087,27527.0
2022-06-23 15:50:00,154.84,154.84,154.25,154.31,34464.0,148.2854,148.2854,147.7203,147.7778,34464.0
2022-06-23 15:55:00,154.32,154.68,154.21,154.53,119705.0,147.7874,148.1321,147.682,147.9885,119705.0
2022-06-24 09:30:00,155.25,156.35,155.25,155.96,27322.0,148.678,149.7314,148.678,149.3579,27322.0
2022-06-24 09:35:00,156.17,156.33,155.5,155.77,15975.0,149.5591,149.7123,148.9174,149.176,15975.0
2022-06-24 09:40:00,155.85,156.19,155.55,155.92,46601.0,149.2526,149.5782,148.9653,149.3196,46601.0
2022-06-24 09:45:00,155.9,156.11,155.53,155.78,27978.0,149.3005,149.5016,148.9461,149.1856,27978.0
2022-06-24 09:50:00,155.8,155.8,155.37,155.71,24004.0,149.2047,149.2047,148.7929,149.1185,24004.0
2022-06-24 09:55:00,155.77,155.83,155.41,155.56,5196.0,149.176,149.2334,148.8312,148.9749,5196.0
2022-06-24 10:00:00,155.56,156.77,155.56,156.62,8022.0,148.9749,150.1337,148.9749,149.99,8022.0
2022-06-24 10:05:00,156.55,156.78,156.31,156.69,8993.0,149.923,150.1432,149.6931,150.057,8993.0
2022-06-24 10:10:00,156.78,156.87,156.42,156.7,12298.0,150.1432,150.2294,149.7985,150.0666,12298.0
2022-06-24 10:15:00,156.78,157.12,156.72,156.85,6769.0,150.1432,150.4688,150.0858,150.2103,6769.0
2022-06-24 10:20:00,156.96,157.07,156.82,157.07,11809.0,150.3156,150.421,150.1815,150.421,11809.0
2022-06-24 10:25:00,157.01,157.02,156.81,156.86,6355.0,150.3635,150.3731,150.172,150.2198,6355.0
2022-06-24 10:30:00,156.88,156.95,156.67,156.68,12488.0,150.239,150.306,150.0379,150.0475,12488.0
2022-06-24 10:35:00,156.67,156.72,156.53,156.61,7361.0,150.0379,150.0858,149.9038,149.9804,7361.0
2022-06-24 10:40:00,156.66,156.77,156.47,156.7,13238.0,150.0283,150.1337,149.8464,150.0666,13238.0
2022-06-24 10:45:00,156.66,157.08,156.64,157.08,18875.0,150.0283,150.4305,150.0092,150.4305,18875.0
2022-06-24 10:50:00,157.11,157.29,157.11,157.24,22101.0,150.4593,150.6316,150.4593,150.5838,22101.0
2022-06-24 10:55:00,157.22,157.4,157.15,157.4,8538.0,150.5646,150.737,150.4976,150.737,8538.0
2022-06-24 11:00:00,157.32,157.39,157.11,157.28,6491.0,150.6604,150.7274,150.4593,150.6221,6491.0
2022-06-24 11:05:00,157.3,157.7,157.3,157.68,9040.0,150.6412,151.0243,150.6412,151.0051,9040.0
2022-06-24 11:10:00,157.68,157.75,157.52,157.69,6959.0,151.0051,151.0722,150.8519,151.0147,6959.0
2022-06-24 11:15:00,157.75,157.78,157.53,157.59,6628.0,151.0722,151.1009,150.8615,150.9189,6628.0
2022-06-24 11:20:00,157.6,157.73,157.56,157.67,8059.0,150.9285,151.053,150.8902,150.9956,8059.0
2022-06-24 11:25:00,157.72,157.87,157.68,157.83,10204.0,151.0434,151.1871,151.0051,151.1488,10204.0
2022-06-24 11:30:00,157.82,157.9,157.78,157.84,4851.0,151.1392,151.2158,151.1009,151.1584,4851.0
2022-06-24 11:35:00,157.76,157.93,157.68,157.93,5150.0,151.0817,151.2445,151.0051,151.2445,5150.0
2022-06-24 11:40:00,157.91,157.91,157.61,157.83,7820.0,151.2254,151.2254,150.9381,151.1488,7820.0
2022-06-24 11:45:00,157.8,157.82,157.54,157.67,5454.0,151.1201,151.1392,150.8711,150.9956,5454.0
2022-06-24 11:50:00,157.62,157.9,157.59,157.76,19097.0,150.9477,151.2158,150.9189,151.0817,19097.0
2022-06-24 11:55:00,157.74,157.78,157.61,157.75,5647.0,151.0626,151.1009,150.9381,151.0722,5647.0
2022-06-24 12:00:00,157.72,157.96,157.69,157.85,4522.0,151.0434,151.2733,151.0147,151.1679,4522.0
2022-06-24 12:05:00,157.81,158.06,157.81,157.95,11566.0,151.1296,151.369,151.1296,151.2637,11566.0
2022-06-24 12:10:00,157.97,158.02,157.9,157.98,9200.0,151.2829,151.3307,151.2158,151.2924,9200.0
2022-06-24 12:15:00,157.95,158.21,157.94,158.21,8090.0,151.2637,151.5127,151.2541,151.5127,8090.0
2022-06-24 12:20:00,158.19,158.19,157.96,158.1,6215.0,151.4935,151.4935,151.2733,151.4074,6215.0
2022-06-24 12:25:00,158.08,158.08,157.88,157.93,3983.0,151.3882,151.3882,151.1967,151.2445,3983.0
2022-06-24 12:30:00,157.9,157.97,157.88,157.88,5706.0,151.2158,151.2829,151.1967,151.1967,5706.0
2022-06-24 12:35:00,157.88,158.01,157.86,158.01,11918.0,151.1967,151.3212,151.1775,151.3212,11918.0
2022-06-24 12:40:00,158.02,158.1,157.96,158.04,5439.0,151.3307,151.4074,151.2733,151.3499,5439.0
2022-06-24 12:45:00,158.03,158.04,157.81,157.89,7885.0,151.3403,151.3499,151.1296,151.2062,7885.0
2022-06-24 12:50:00,157.92,157.98,157.86,157.98,5423.0,151.235,151.2924,151.1775,151.2924,5423.0
2022-06-24 12:55:00,158.0,158.17,157.99,158.15,3818.0,151.3116,151.4744,151.302,151.4552,3818.0
2022-06-24 13:00:00,158.12,158.36,158.12,158.32,9973.0,151.4265,151.6563,151.4265,151.618,9973.0
2022-06-24 13:05:00,158.32,158.39,158.25,158.32,5966.0,151.618,151.6851,151.551,151.618,5966.0
2022-06-24 13:10:00,158.36,158.69,158.36,158.63,22755.0,151.6563,151.9724,151.6563,151.9149,22755.0
2022-06-24 13:15:00,158.62,158.62,158.24,158.24,14447.0,151.9053,151.9053,151.5414,151.5414,14447.0
2022-06-24 13:20:00,158.22,158.52,158.2,158.42,10169.0,151.5223,151.8096,151.5031,151.7138,10169.0
2022-06-24 13:25:00,158.43,158.61,158.4,158.56,13292.0,151.7234,151.8958,151.6947,151.8479,13292.0
2022-06-24 13:30:00,158.54,158.6,158.45,158.53,10065.0,151.8287,151.8862,151.7425,151.8191,10065.0
2022-06-24 13:35:00,158.52,158.56,158.45,158.52,17510.0,151.8096,151.8479,151.7425,151.8096,17510.0
2022-06-24 13:40:00,158.5,158.69,158.42,158.67,11267.0,151.7904,151.9724,151.7138,151.9532,11267.0
2022-06-24 13:45:00,158.65,158.76,158.63,158.68,8573.0,151.9341,152.0394,151.9149,151.9628,8573.0
2022-06-24 13:50:00,158.7,158.84,158.67,158.67,19391.0,151.982,152.116,151.9532,151.9532,19391.0
2022-06-24 13:55:00,158.61,158.77,158.53,158.55,16338.0,151.8958,152.049,151.8191,151.8383,16338.0
2022-06-24 14:00:00,158.56,158.56,158.39,158.44,13857.0,151.8479,151.8479,151.6851,151.733,13857.0
2022-06-24 14:05:00,158.46,158.62,158.44,158.61,12317.0,151.7521,151.9053,151.733,151.8958,12317.0
2022-06-24 14:10:00,158.67,158.73,158.58,158.61,23268.0,151.9532,152.0107,151.867,151.8958,23268.0
2022-06-24 14:15:00,158.59,158.66,158.51,158.56,11876.0,151.8766,151.9436,151.8,151.8479,11876.0
2022-06-24 14:20:00,158.57,158.57,158.48,158.54,13739.0,151.8575,151.8575,151.7713,151.8287,13739.0
2022-06-24 14:25:00,158.55,158.8,158.55,158.76,12133.0,151.8383,152.0777,151.8383,152.0394,12133.0
2022-06-24 14:30:00,158.75,158.83,158.73,158.75,7087.0,152.0298,152.1065,152.0107,152.0298,7087.0
2022-06-24 14:35:00,158.76,158.84,158.75,158.81,5741.0,152.0394,152.116,152.0298,152.0873,5741.0
2022-06-24 14:40:00,158.79,158.98,158.79,158.89,9548.0,152.0681,152.2501,152.0681,152.1639,9548.0
2022-06-24 14:45:00,158.88,158.96,158.88,158.94,6593.0,152.1543,152.2309,152.1543,152.2118,6593.0
2022-06-24 14:50:00,158.95,159.04,158.92,159.01,6124.0,152.2214,152.3076,152.1926,152.2788,6124.0
2022-06-24 14:55:00,159.01,159.16,158.99,159.14,5119.0,152.2788,152.4225,152.2597,152.4033,5119.0
2022-06-24 15:00:00,159.12,159.27,159.11,159.27,8292.0,152.3842,152.5278,152.3746,152.5278,8292.0
2022-06-24 15:05:00,159.28,159.33,159.15,159.28,11071.0,152.5374,152.5853,152.4129,152.5374,11071.0
2022-06-24 15:10:00,159.22,159.34,159.21,159.33,10366.0,152.4799,152.5949,152.4704,152.5853,10366.0
2022-06-24 15:15:00,159.36,159.52,159.32,159.44,18260.0,152.614,152.7672,152.5757,152.6906,18260.0
2022-06-24 15:20:00,159.45,159.77,159.42,159.52,44723.0,152.7002,153.0067,152.6715,152.7672,44723.0
2022-06-24 15:25:00,159.45,159.45,159.26,159.31,15396.0,152.7002,152.7002,152.5182,152.5661,15396.0
2022-06-24 15:30:00,159.34,159.52,159.31,159.48,25179.0,152.5949,152.7672,152.5661,152.7289,25179.0
2022-06-24 15:35:00,159.47,159.65,159.44,159.64,25830.0,152.7194,152.8917,152.6906,152.8822,25830.0
2022-06-24 15:40:00,159.65,159.74,159.63,159.71,26353.0,152.8917,152.9779,152.8726,152.9492,26353.0
2022-06-24 15:45:00,159.69,159.71,159.14,159.17,47144.0,152.93,152.9492,152.4033,152.4321,47144.0
2022-06-24 15:50:00,159.16,159.33,158.91,159.03,114240.0,152.4225,152.5853,152.1831,152.298,114240.0
2022-06-24 15:55:00,159.04,159.13,158.48,159.01,290764.0,152.3076,152.3938,151.7713,152.2788,290764.0
2022-06-27 09:30:00,158.91,159.28,158.61,158.61,33569.0,152.1831,152.5374,151.8958,151.8958,33569.0
2022-06-27 09:35:00,158.62,158.83,158.33,158.83,10560.0,151.9053,152.1065,151.6276,152.1065,10560.0
2022-06-27 09:40:00,158.74,158.85,158.11,158.31,14745.0,152.0203,152.1256,151.4169,151.6085,14745.0
2022-06-27 09:45:00,158.35,158.71,158.35,158.5,5602.0,151.6468,151.9915,151.6468,151.7904,5602.0
2022-06-27 09:50:00,158.7,159.17,158.65,158.86,8791.0,151.982,152.4321,151.9341,152.1352,8791.0
2022-06-27 09:55:00,158.76,158.76,158.06,158.17,22061.0,152.0394,152.0394,151.369,151.4744,22061.0
2022-06-27 10:00:00,158.26,158.72,158.14,158.54,11523.0,151.5606,152.0011,151.4457,151.8287,11523.0
2022-06-27 10:05:00,158.55,158.55,158.11,158.12,9351.0,151.8383,151.8383,151.4169,151.4265,9351.0
2022-06-27 10:10:00,158.22,158.52,158.06,158.52,23039.0,151.5223,151.8096,151.369,151.8096,23039.0
2022-06-27 10:15:00,158.46,158.83,158.36,158.62,8631.0,151.7521,152.1065,151.6563,151.9053,8631.0
2022-06-27 10:20:00,158.77,158.97,158.66,158.72,21927.0,152.049,152.2405,151.9436,152.0011,21927.0
2022-06-27 10:25:00,158.67,158.82,158.55,158.63,9573.0,151.9532,152.0969,151.8383,151.9149,9573.0
2022-06-27 10:30:00,158.63,159.1,158.61,158.95,9964.0,151.9149,152.365,151.8958,152.2214,9964.0
2022-06-27 10:35:00,158.97,159.05,158.82,158.92,9687.0,152.2405,152.3171,152.0969,152.1926,9687.0
2022-06-27 10:40:00,158.91,159.09,158.73,159.09,6142.0,152.1831,152.3554,152.0107,152.3554,6142.0
2022-06-27 10:45:00,159.01,159.07,158.83,159.07,13500.0,152.2788,152.3363,152.1065,152.3363,13500.0
2022-06-27 10:50:00,159.06,159.4,159.05,159.22,6520.0,152.3267,152.6523,152.3171,152.4799,6520.0
2022-06-27 10:55:00,159.22,159.33,159.09,159.09,4585.0,152.4799,152.5853,152.3554,152.3554,4585.0
2022-06-27 11:00:00,159.1,159.15,158.78,158.81,5831.0,152.365,152.4129,152.0586,152.0873,5831.0
2022-06-27 11:05:00,158.77,158.9,158.63,158.64,11780.0,152.049,152.1735,151.9149,151.9245,11780.0
2022-06-27 11:10:00,158.59,158.68,158.48,158.56,10791.0,151.8766,151.9628,151.7713,151.8479,10791.0
2022-06-27 11:15:00,158.53,158.72,158.49,158.72,16348.0,151.8191,152.0011,151.7808,152.0011,16348.0
2022-06-27 11:20:00,158.7,158.96,158.61,158.96,29860.0,151.982,152.2309,151.8958,152.2309,29860.0
2022-06-27 11:25:00,158.95,159.1,158.91,158.91,15949.0,152.2214,152.365,152.1831,152.1831,15949.0
2022-06-27 11:30:00,158.91,158.91,158.77,158.8,11124.0,152.1831,152.1831,152.049,152.0777,11124.0
2022-06-27 11:35:00,158.73,158.84,158.6,158.84,15108.0,152.0107,152.116,151.8862,152.116,15108.0
2022-06-27 11:40:00,158.84,158.95,158.79,158.84,11538.0,152.116,152.2214,152.0681,152.116,11538.0
2022-06-27 11:45:00,158.85,158.91,158.73,158.82,5686.0,152.1256,152.1831,152.0107,152.0969,5686.0
2022-06-27 11:50:00,158.81,158.89,158.76,158.83,7512.0,152.0873,152.1639,152.0394,152.1065,7512.0
2022-06-27 11:55:00,158.81,158.84,158.67,158.76,12348.0,152.0873,152.116,151.9532,152.0394,12348.0
2022-06-27 12:00:00,158.69,158.75,158.54,158.55,5036.0,151.9724,152.0298,151.8287,151.8383,5036.0
2022-06-27 12:05:00,158.62,158.81,158.56,158.79,5233.0,151.9053,152.0873,151.8479,152.0681,5233.0
2022-06-27 12:10:00,158.78,158.81,158.69,158.71,11445.0,152.0586,152.0873,151.9724,151.9915,11445.0
2022-06-27 12:15:00,158.72,158.82,158.65,158.79,11375.0,152.0011,152.0969,151.9341,152.0681,11375.0
2022-06-27 12:20:00,158.81,158.85,158.71,158.74,10823.0,152.0873,152.1256,151.9915,152.0203,10823.0
2022-06-27 12:25:00,158.75,158.76,158.53,158.59,5715.0,152.0298,152.0394,151.8191,151.8766,5715.0
2022-06-27 12:30:00,158.53,158.58,158.48,158.52,5661.0,151.8191,151.867,151.7713,151.8096,5661.0
2022-06-27 12:35:00,158.47,158.49,158.36,158.42,12134.0,151.7617,151.7808,151.6563,151.7138,12134.0
2022-06-27 12:40:00,158.46,158.67,158.39,158.67,4944.0,151.7521,151.9532,151.6851,151.9532,4944.0
2022-06-27 12:45:00,158.71,158.71,158.55,158.62,4081.0,151.9915,151.9915,151.8383,151.9053,4081.0
2022-06-27 12:50:00,158.66,159.09,158.61,159.05,5584.0,151.9436,152.3554,151.8958,152.3171,5584.0
2022-06-27 12:55:00,159.1,159.1,158.95,158.98,3925.0,152.365,152.365,152.2214,152.2501,3925.0
2022-06-27 13:00:00,159.07,159.09,158.76,158.83,3859.0,152.3363,152.3554,152.0394,152.1065,3859.0
2022-06-27 13:05:00,158.77,158.86,158.68,158.79,5511.0,152.049,152.1352,151.9628,152.0681,5511.0
2022-06-27 13:10:00,158.84,159.03,158.83,159.01,4352.0,152.116,152.298,152.1065,152.2788,4352.0
2022-06-27 13:15:00,158.95,159.07,158.93,159.04,13660.0,152.2214,152.3363,152.2022,152.3076,13660.0
2022-06-27 13:20:00,159.08,159.14,158.89,159.14,5926.0,152.3459,152.4033,152.1639,152.4033,5926.0
2022-06-27 13:25:00,159.17,159.36,159.1,159.28,6399.0,152.4321,152.614,152.365,152.5374,6399.0
2022-06-27 13:30:00,159.25,159.27,159.16,159.21,4351.0,152.5087,152.5278,152.4225,152.4704,4351.0
2022-06-27 13:35:00,159.21,159.32,159.17,159.27,3292.0,152.4704,152.5757,152.4321,152.5278,3292.0
2022-06-27 13:40:00,159.29,159.29,159.04,159.09,3623.0,152.547,152.547,152.3076,152.3554,3623.0
2022-06-27 13:45:00,159.09,159.09,158.92,159.05,3597.0,152.3554,152.3554,152.1926,152.3171,3597.0
2022-06-27 13:50:00,159.1,159.15,159.03,159.1,5867.0,152.365,152.4129,152.298,152.365,5867.0
2022-06-27 13:55:00,159.09,159.14,158.91,158.91,4448.0,152.3554,152.4033,152.1831,152.1831,4448.0
2022-06-27 14:00:00,158.92,158.92,158.65,158.78,15997.0,152.1926,152.1926,151.9341,152.0586,15997.0
2022-06-27 14:05:00,158.73,158.73,158.55,158.57,12079.0,152.0107,152.0107,151.8383,151.8575,12079.0
2022-06-27 14:10:00,158.57,158.78,158.49,158.69,10464.0,151.8575,152.0586,151.7808,151.9724,10464.0
2022-06-27 14:15:00,158.73,159.22,158.63,159.22,11486.0,152.0107,152.4799,151.9149,152.4799,11486.0
2022-06-27 14:20:00,159.19,159.36,159.09,159.36,6366.0,152.4512,152.614,152.3554,152.614,6366.0
2022-06-27 14:25:00,159.36,159.36,159.14,159.16,7939.0,152.614,152.614,152.4033,152.4225,7939.0
2022-06-27 14:30:00,159.16,159.43,159.05,159.41,5140.0,152.4225,152.6811,152.3171,152.6619,5140.0
2022-06-27 14:35:00,159.43,159.62,159.4,159.54,5712.0,152.6811,152.863,152.6523,152.7864,5712.0
2022-06-27 14:40:00,159.57,159.57,159.32,159.43,4169.0,152.8151,152.8151,152.5757,152.6811,4169.0
2022-06-27 14:45:00,159.37,159.58,159.34,159.49,6860.0,152.6236,152.8247,152.5949,152.7385,6860.0
2022-06-27 14:50:00,159.45,159.45,159.29,159.36,3039.0,152.7002,152.7002,152.547,152.614,3039.0
2022-06-27 14:55:00,159.39,159.47,159.23,159.23,5954.0,152.6427,152.7194,152.4895,152.4895,5954.0
2022-06-27 15:00:00,159.22,159.3,158.8,158.88,8231.0,152.4799,152.5566,152.0777,152.1543,8231.0
2022-06-27 15:05:00,158.88,159.21,158.85,159.16,15933.0,152.1543,152.4704,152.1256,152.4225,15933.0
2022-06-27 15:10:00,159.14,159.4,159.1,159.38,11305.0,152.4033,152.6523,152.365,152.6332,11305.0
2022-06-27 15:15:00,159.43,159.53,159.36,159.45,5675.0,152.6811,152.7768,152.614,152.7002,5675.0
2022-06-27 15:20:00,159.45,159.47,159.3,159.34,8262.0,152.7002,152.7194,152.5566,152.5949,8262.0
2022-06-27 15:25:00,159.34,159.42,159.2,159.3,6532.0,152.5949,152.6715,152.4608,152.5566,6532.0
2022-06-27 15:30:00,159.3,159.3,158.88,158.93,11414.0,152.5566,152.5566,152.1543,152.2022,11414.0
2022-06-27 15:35:00,158.94,159.0,158.67,158.73,27224.0,152.2118,152.2693,151.9532,152.0107,27224.0
2022-06-27 15:40:00,158.72,159.11,158.71,159.1,10579.0,152.0011,152.3746,151.9915,152.365,10579.0
2022-06-27 15:45:00,159.12,159.28,158.96,159.12,18521.0,152.3842,152.5374,152.2309,152.3842,18521.0
2022-06-27 15:50:00,159.06,159.06,158.56,158.65,20148.0,152.3267,152.3267,151.8479,151.9341,20148.0
2022-06-27 15:55:00,158.67,159.01,158.58,158.95,64944.0,151.9532,152.2788,151.867,152.2214,64944.0
2022-06-28 09:30:00,159.25,160.68,159.25,160.59,38014.0,152.5087,153.8781,152.5087,153.7919,38014.0
2022-06-28 09:35:00,160.66,160.86,160.34,160.44,6791.0,153.859,154.0505,153.5525,153.6483,6791.0
2022-06-28 09:40:00,160.35,160.39,159.89,159.9,3396.0,153.5621,153.6004,153.1216,153.1312,3396.0
2022-06-28 09:45:00,159.98,160.09,159.68,159.95,4358.0,153.2078,153.3131,152.9205,153.179,4358.0
2022-06-28 09:50:00,160.0,160.01,159.74,159.74,4522.0,153.2269,153.2365,152.9779,152.9779,4522.0
2022-06-28 09:55:00,159.81,159.86,159.59,159.59,5503.0,153.045,153.0928,152.8343,152.8343,5503.0
2022-06-28 10:00:00,159.57,159.74,159.13,159.33,10116.0,152.8151,152.9779,152.3938,152.5853,10116.0
2022-06-28 10:05:00,159.38,159.44,159.24,159.35,15294.0,152.6332,152.6906,152.4991,152.6044,15294.0
2022-06-28 10:10:00,159.3,159.52,159.29,159.4,11807.0,152.5566,152.7672,152.547,152.6523,11807.0
2022-06-28 10:15:00,159.48,159.55,159.07,159.13,19906.0,152.7289,152.796,152.3363,152.3938,19906.0
2022-06-28 10:20:00,159.12,159.12,158.71,158.92,2997.0,152.3842,152.3842,151.9915,152.1926,2997.0
2022-06-28 10:25:00,158.9,159.06,158.87,158.87,16003.0,152.1735,152.3267,152.1448,152.1448,16003.0
2022-06-28 10:30:00,158.88,158.91,158.67,158.71,25865.0,152.1543,152.1831,151.9532,151.9915,25865.0
2022-06-28 10:35:00,158.7,158.97,158.7,158.89,3373.0,151.982,152.2405,151.982,152.1639,3373.0
2022-06-28 10:40:00,158.87,158.89,158.59,158.83,8716.0,152.1448,152.1639,151.8766,152.1065,8716.0
2022-06-28 10:45:00,158.85,158.88,158.33,158.52,9589.0,152.1256,152.1543,151.6276,151.8096,9589.0
2022-06-28 10:50:00,158.47,158.47,158.02,158.19,7105.0,151.7617,151.7617,151.3307,151.4935,7105.0
2022-06-28 10:55:00,158.16,158.62,158.09,158.52,17219.0,151.4648,151.9053,151.3978,151.8096,17219.0
2022-06-28 11:00:00,158.48,158.68,158.4,158.55,25096.0,151.7713,151.9628,151.6947,151.8383,25096.0
2022-06-28 11:05:00,158.62,158.73,158.5,158.57,4692.0,151.9053,152.0107,151.7904,151.8575,4692.0
2022-06-28 11:10:00,158.59,158.64,158.5,158.64,22843.0,151.8766,151.9245,151.7904,151.9245,22843.0
2022-06-28 11:15:00,158.71,158.71,158.57,158.66,7048.0,151.9915,151.9915,151.8575,151.9436,7048.0
2022-06-28 11:20:00,158.67,158.75,158.15,158.34,32089.0,151.9532,152.0298,151.4552,151.6372,32089.0
2022-06-28 11:25:00,158.29,158.42,158.04,158.13,41280.0,151.5893,151.7138,151.3499,151.4361,41280.0
2022-06-28 11:30:00,158.03,158.26,157.82,158.25,24647.0,151.3403,151.5606,151.1392,151.551,24647.0
2022-06-28 11:35:00,158.25,158.27,157.71,157.8,59315.0,151.551,151.5702,151.0339,151.1201,59315.0
2022-06-28 11:40:00,157.72,157.72,157.38,157.6,14161.0,151.0434,151.0434,150.7178,150.9285,14161.0
2022-06-28 11:45:00,157.61,157.96,157.6,157.81,20957.0,150.9381,151.2733,150.9285,151.1296,20957.0
2022-06-28 11:50:00,157.7,157.74,157.39,157.52,15702.0,151.0243,151.0626,150.7274,150.8519,15702.0
2022-06-28 11:55:00,157.52,157.85,157.52,157.8,53885.0,150.8519,151.1679,150.8519,151.1201,53885.0
2022-06-28 12:00:00,157.8,157.86,157.33,157.41,22443.0,151.1201,151.1775,150.6699,150.7466,22443.0
2022-06-28 12:05:00,157.35,157.59,157.35,157.59,9207.0,150.6891,150.9189,150.6891,150.9189,9207.0
2022-06-28 12:10:00,157.54,157.76,157.52,157.58,12555.0,150.8711,151.0817,150.8519,150.9094,12555.0
2022-06-28 12:15:00,157.58,157.59,157.17,157.32,10486.0,150.9094,150.9189,150.5167,150.6604,10486.0
2022-06-28 12:20:00,157.33,157.47,157.27,157.38,8141.0,150.6699,150.804,150.6125,150.7178,8141.0
2022-06-28 12:25:00,157.37,157.53,157.36,157.53,6522.0,150.7083,150.8615,150.6987,150.8615,6522.0
2022-06-28 12:30:00,157.41,157.41,157.19,157.23,8442.0,150.7466,150.7466,150.5359,150.5742,8442.0
2022-06-28 12:35:00,157.14,157.3,157.13,157.14,4653.0,150.488,150.6412,150.4784,150.488,4653.0
2022-06-28 12:40:00,157.16,157.36,157.16,157.33,8624.0,150.5071,150.6987,150.5071,150.6699,8624.0
2022-06-28 12:45:00,157.24,157.35,157.18,157.22,7592.0,150.5838,150.6891,150.5263,150.5646,7592.0
2022-06-28 12:50:00,157.2,157.21,157.05,157.05,5146.0,150.5455,150.555,150.4018,150.4018,5146.0
2022-06-28 12:55:00,157.0,157.16,156.98,157.09,6335.0,150.3539,150.5071,150.3348,150.4401,6335.0
2022-06-28 13:00:00,157.08,157.1,156.87,157.05,8071.0,150.4305,150.4497,150.2294,150.4018,8071.0
2022-06-28 13:05:00,157.07,157.07,156.57,156.6,7128.0,150.421,150.421,149.9421,149.9708,7128.0
2022-06-28 13:10:00,156.61,156.65,156.28,156.28,7117.0,149.9804,150.0187,149.6644,149.6644,7117.0
2022-06-28 13:15:00,156.27,156.43,156.26,156.28,5143.0,149.6548,149.808,149.6452,149.6644,5143.0
2022-06-28 13:20:00,156.28,156.41,156.18,156.41,11048.0,149.6644,149.7889,149.5686,149.7889,11048.0
2022-06-28 13:25:00,156.38,156.66,156.22,156.6,6964.0,149.7602,150.0283,149.6069,149.9708,6964.0
2022-06-28 13:30:00,156.57,156.63,156.48,156.5,4341.0,149.9421,149.9996,149.8559,149.8751,4341.0
2022-06-28 13:35:00,156.46,156.46,156.22,156.29,6037.0,149.8368,149.8368,149.6069,149.674,6037.0
2022-06-28 13:40:00,156.25,156.4,156.22,156.37,4592.0,149.6357,149.7793,149.6069,149.7506,4592.0
2022-06-28 13:45:00,156.3,156.38,156.29,156.33,3140.0,149.6835,149.7602,149.674,149.7123,3140.0
2022-06-28 13:50:00,156.38,156.45,156.36,156.4,2615.0,149.7602,149.8272,149.741,149.7793,2615.0
2022-06-28 13:55:00,156.36,156.41,156.31,156.33,2377.0,149.741,149.7889,149.6931,149.7123,2377.0
2022-06-28 14:00:00,156.31,156.54,156.22,156.28,4076.0,149.6931,149.9134,149.6069,149.6644,4076.0
2022-06-28 14:05:00,156.2,156.24,156.0,156.0,2881.0,149.5878,149.6261,149.3962,149.3962,2881.0
2022-06-28 14:10:00,155.97,156.07,155.78,155.85,7988.0,149.3675,149.4633,149.1856,149.2526,7988.0
2022-06-28 14:15:00,155.82,155.93,155.72,155.76,2384.0,149.2239,149.3292,149.1281,149.1664,2384.0
2022-06-28 14:20:00,155.77,155.88,155.77,155.77,2456.0,149.176,149.2813,149.176,149.176,2456.0
2022-06-28 14:25:00,155.74,155.84,155.73,155.83,3083.0,149.1473,149.243,149.1377,149.2334,3083.0
2022-06-28 14:30:00,155.78,155.78,155.55,155.56,5528.0,149.1856,149.1856,148.9653,148.9749,5528.0
2022-06-28 14:35:00,155.53,155.57,155.36,155.36,7786.0,148.9461,148.9845,148.7833,148.7833,7786.0
2022-06-28 14:40:00,155.34,155.34,155.14,155.27,12928.0,148.7642,148.7642,148.5727,148.6972,12928.0
2022-06-28 14:45:00,155.26,155.58,155.26,155.54,12769.0,148.6876,148.994,148.6876,148.9557,12769.0
2022-06-28 14:50:00,155.6,155.6,155.43,155.56,5783.0,149.0132,149.0132,148.8504,148.9749,5783.0
2022-06-28 14:55:00,155.59,155.61,155.47,155.6,5944.0,149.0036,149.0228,148.8887,149.0132,5944.0
2022-06-28 15:00:00,155.62,155.75,155.39,155.43,3670.0,149.0323,149.1568,148.8121,148.8504,3670.0
2022-06-28 15:05:00,155.31,155.34,155.21,155.34,8041.0,148.7355,148.7642,148.6397,148.7642,8041.0
2022-06-28 15:10:00,155.38,155.54,155.23,155.37,8065.0,148.8025,148.9557,148.6588,148.7929,8065.0
2022-06-28 15:15:00,155.4,155.4,155.28,155.33,7793.0,148.8216,148.8216,148.7067,148.7546,7793.0
2022-06-28 15:20:00,155.29,155.64,155.21,155.61,14189.0,148.7163,149.0515,148.6397,149.0228,14189.0
2022-06-28 15:25:00,155.62,155.69,155.37,155.56,5769.0,149.0323,149.0994,148.7929,148.9749,5769.0
2022-06-28 15:30:00,155.54,155.64,155.33,155.35,14011.0,148.9557,149.0515,148.7546,148.7738,14011.0
2022-06-28 15:35:00,155.34,155.38,155.17,155.34,14157.0,148.7642,148.8025,148.6014,148.7642,14157.0
2022-06-28 15:40:00,155.35,155.36,154.86,154.93,20107.0,148.7738,148.7833,148.3045,148.3715,20107.0
2022-06-28 15:45:00,154.92,154.99,154.72,154.88,24306.0,148.362,148.429,148.1704,148.3237,24306.0
2022-06-28 15:50:00,154.89,155.04,154.74,155.01,35677.0,148.3332,148.4769,148.1896,148.4482,35677.0
2022-06-28 15:55:00,154.99,155.0,154.66,154.73,121800.0,148.429,148.4386,148.113,148.18,121800.0
2022-06-29 09:30:00,155.22,155.5,154.32,154.33,18975.0,148.6493,148.9174,147.7874,147.7969,18975.0
2022-06-29 09:35:00,154.27,154.51,154.01,154.01,6890.0,147.7395,147.9693,147.4905,147.4905,6890.0
2022-06-29 09:40:00,153.97,154.3,153.89,154.29,8735.0,147.4522,147.7682,147.3756,147.7586,8735.0
2022-06-29 09:45:00,154.31,154.82,154.12,154.51,9989.0,147.7778,148.2662,147.5958,147.9693,9989.0
2022-06-29 09:50:00,154.53,155.81,154.52,155.59,3701.0,147.9885,149.2143,147.9789,149.0036,3701.0
2022-06-29 09:55:00,155.75,155.75,155.29,155.36,4714.0,149.1568,149.1568,148.7163,148.7833,4714.0
2022-06-29 10:00:00,155.44,156.08,155.13,155.78,5406.0,148.86,149.4729,148.5631,149.1856,5406.0
2022-06-29 10:05:00,155.76,155.76,155.52,155.61,4100.0,149.1664,149.1664,148.9366,149.0228,4100.0
2022-06-29 10:10:00,155.7,156.12,155.66,155.85,8509.0,149.1089,149.5112,149.0706,149.2526,8509.0
2022-06-29 10:15:00,155.87,156.04,155.4,155.58,5521.0,149.2718,149.4346,148.8216,148.994,5521.0
2022-06-29 10:20:00,155.61,155.78,155.43,155.52,4563.0,149.0228,149.1856,148.8504,148.9366,4563.0
2022-06-29 10:25:00,155.57,155.95,155.56,155.75,4064.0,148.9845,149.3484,148.9749,149.1568,4064.0
2022-06-29 10:30:00,155.82,156.2,155.77,155.92,4388.0,149.2239,149.5878,149.176,149.3196,4388.0
2022-06-29 10:35:00,155.8,155.84,155.4,155.71,2760.0,149.2047,149.243,148.8216,149.1185,2760.0
2022-06-29 10:40:00,155.79,156.04,155.77,155.87,3634.0,149.1951,149.4346,149.176,149.2718,3634.0
2022-06-29 10:45:00,155.92,156.02,155.67,155.8,9854.0,149.3196,149.4154,149.0802,149.2047,9854.0
2022-06-29 10:50:00,155.76,155.96,155.6,155.76,7736.0,149.1664,149.3579,149.0132,149.1664,7736.0
2022-06-29 10:55:00,155.76,155.78,155.49,155.49,5374.0,149.1664,149.1856,148.9078,148.9078,5374.0
2022-06-29 11:00:00,155.47,155.61,155.23,155.3,10030.0,148.8887,149.0228,148.6588,148.7259,10030.0
2022-06-29 11:05:00,155.2,155.37,155.05,155.2,10904.0,148.6301,148.7929,148.4865,148.6301,10904.0
2022-06-29 11:10:00,155.13,155.24,154.85,154.85,3591.0,148.5631,148.6684,148.2949,148.2949,3591.0
2022-06-29 11:15:00,154.83,155.02,154.79,154.79,5246.0,148.2758,148.4577,148.2375,148.2375,5246.0
2022-06-29 11:20:00,154.81,154.82,154.56,154.74,4743.0,148.2566,148.2662,148.0172,148.1896,4743.0
2022-06-29 11:25:00,154.74,154.9,154.74,154.89,3734.0,148.1896,148.3428,148.1896,148.3332,3734.0
2022-06-29 11:30:00,154.88,155.11,154.8,155.05,4473.0,148.3237,148.5439,148.247,148.4865,4473.0
2022-06-29 11:35:00,155.09,155.37,155.06,155.12,4821.0,148.5248,148.7929,148.496,148.5535,4821.0
2022-06-29 11:40:00,155.07,155.18,154.95,155.02,7656.0,148.5056,148.611,148.3907,148.4577,7656.0
2022-06-29 11:45:00,155.0,155.27,155.0,155.1,4838.0,148.4386,148.6972,148.4386,148.5343,4838.0
2022-06-29 11:50:00,155.1,155.32,155.09,155.26,3737.0,148.5343,148.745,148.5248,148.6876,3737.0
2022-06-29 11:55:00,155.21,155.22,154.99,155.05,5684.0,148.6397,148.6493,148.429,148.4865,5684.0
2022-06-29 12:00:00,155.09,155.19,154.99,155.02,5953.0,148.5248,148.6205,148.429,148.4577,5953.0
2022-06-29 12:05:00,155.05,155.05,154.72,154.78,8587.0,148.4865,148.4865,148.1704,148.2279,8587.0
2022-06-29 12:10:00,154.78,154.93,154.7,154.87,5088.0,148.2279,148.3715,148.1513,148.3141,5088.0
2022-06-29 12:15:00,154.92,155.0,154.85,154.85,5830.0,148.362,148.4386,148.2949,148.2949,5830.0
2022-06-29 12:20:00,154.92,155.0,154.78,154.78,3357.0,148.362,148.4386,148.2279,148.2279,3357.0
2022-06-29 12:25:00,154.78,154.84,154.73,154.76,7640.0,148.2279,148.2854,148.18,148.2087,7640.0
2022-06-29 12:30:00,154.78,155.0,154.76,154.99,3270.0,148.2279,148.4386,148.2087,148.429,3270.0
2022-06-29 12:35:00,155.0,155.4,155.0,155.33,12413.0,148.4386,148.8216,148.4386,148.7546,12413.0
2022-06-29 12:40:00,155.3,155.3,155.05,155.09,5190.0,148.7259,148.7259,148.4865,148.5248,5190.0
2022-06-29 12:45:00,155.13,155.15,154.86,154.86,5303.0,148.5631,148.5822,148.3045,148.3045,5303.0
2022-06-29 12:50:00,154.86,155.04,154.84,154.93,6190.0,148.3045,148.4769,148.2854,148.3715,6190.0
2022-06-29 12:55:00,154.88,155.01,154.85,154.99,2722.0,148.3237,148.4482,148.2949,148.429,2722.0
2022-06-29 13:00:00,155.01,155.01,154.82,154.88,4784.0,148.4482,148.4482,148.2662,148.3237,4784.0
2022-06-29 13:05:00,154.91,155.41,154.91,155.37,9505.0,148.3524,148.8312,148.3524,148.7929,9505.0
2022-06-29 13:10:00,155.34,155.4,154.9,154.95,6934.0,148.7642,148.8216,148.3428,148.3907,6934.0
2022-06-29 13:15:00,154.91,155.0,154.9,154.93,4726.0,148.3524,148.4386,148.3428,148.3715,4726.0
2022-06-29 13:20:00,154.95,155.04,154.85,154.97,12116.0,148.3907,148.4769,148.2949,148.4099,12116.0
2022-06-29 13:25:00,154.96,155.42,154.91,155.34,11844.0,148.4003,148.8408,148.3524,148.7642,11844.0
2022-06-29 13:30:00,155.3,155.35,155.18,155.27,7514.0,148.7259,148.7738,148.611,148.6972,7514.0
2022-06-29 13:35:00,155.31,155.41,155.26,155.37,7479.0,148.7355,148.8312,148.6876,148.7929,7479.0
2022-06-29 13:40:00,155.36,155.54,155.32,155.46,7233.0,148.7833,148.9557,148.745,148.8791,7233.0
2022-06-29 13:45:00,155.46,155.49,155.33,155.36,5660.0,148.8791,148.9078,148.7546,148.7833,5660.0
2022-06-29 13:50:00,155.37,155.47,155.35,155.46,6960.0,148.7929,148.8887,148.7738,148.8791,6960.0
2022-06-29 13:55:00,155.47,155.58,155.47,155.52,7806.0,148.8887,148.994,148.8887,148.9366,7806.0
2022-06-29 14:00:00,155.52,155.65,155.43,155.62,13605.0,148.9366,149.0611,148.8504,149.0323,13605.0
2022-06-29 14:05:00,155.65,155.66,155.28,155.35,8171.0,149.0611,149.0706,148.7067,148.7738,8171.0
2022-06-29 14:10:00,155.31,155.4,155.28,155.34,8541.0,148.7355,148.8216,148.7067,148.7642,8541.0
2022-06-29 14:15:00,155.34,155.48,155.32,155.38,9285.0,148.7642,148.8983,148.745,148.8025,9285.0
2022-06-29 14:20:00,155.33,155.34,155.04,155.07,4886.0,148.7546,148.7642,148.4769,148.5056,4886.0
2022-06-29 14:25:00,155.08,155.29,155.08,155.27,5731.0,148.5152,148.7163,148.5152,148.6972,5731.0
2022-06-29 14:30:00,155.24,155.24,155.07,155.08,4105.0,148.6684,148.6684,148.5056,148.5152,4105.0
2022-06-29 14:35:00,155.09,155.09,154.98,154.98,5463.0,148.5248,148.5248,148.4194,148.4194,5463.0
2022-06-29 14:40:00,154.98,155.09,154.87,154.87,4046.0,148.4194,148.5248,148.3141,148.3141,4046.0
2022-06-29 14:45:00,154.88,154.94,154.8,154.9,4985.0,148.3237,148.3811,148.247,148.3428,4985.0
2022-06-29 14:50:00,154.81,154.92,154.8,154.92,3278.0,148.2566,148.362,148.247,148.362,3278.0
2022-06-29 14:55:00,154.98,155.0,154.88,154.89,5522.0,148.4194,148.4386,148.3237,148.3332,5522.0
2022-06-29 15:00:00,154.85,154.91,154.69,154.87,13764.0,148.2949,148.3524,148.1417,148.3141,13764.0
2022-06-29 15:05:00,154.9,155.11,154.9,155.11,5242.0,148.3428,148.5439,148.3428,148.5439,5242.0
2022-06-29 15:10:00,155.04,155.08,154.89,154.96,6046.0,148.4769,148.5152,148.3332,148.4003,6046.0
2022-06-29 15:15:00,154.95,155.33,154.92,155.07,6430.0,148.3907,148.7546,148.362,148.5056,6430.0
2022-06-29 15:20:00,155.11,155.3,155.1,155.27,8098.0,148.5439,148.7259,148.5343,148.6972,8098.0
2022-06-29 15:25:00,155.26,155.44,155.26,155.44,9724.0,148.6876,148.86,148.6876,148.86,9724.0
2022-06-29 15:30:00,155.44,155.44,155.05,155.13,8961.0,148.86,148.86,148.4865,148.5631,8961.0
2022-06-29 15:35:00,155.11,155.12,154.86,154.92,14566.0,148.5439,148.5535,148.3045,148.362,14566.0
2022-06-29 15:40:00,154.93,154.94,154.79,154.87,18814.0,148.3715,148.3811,148.2375,148.3141,18814.0
2022-06-29 15:45:00,154.86,155.02,154.84,155.0,17740.0,148.3045,148.4577,148.2854,148.4386,17740.0
2022-06-29 15:50:00,155.04,155.19,154.84,155.0,34860.0,148.4769,148.6205,148.2854,148.4386,34860.0
2022-06-29 15:55:00,155.12,155.25,154.88,155.0,78386.0,148.5535,148.678,148.3237,148.4386,78386.0
2022-06-30 09:30:00,153.94,154.28,153.5,154.28,112337.0,147.4235,147.7491,147.0021,147.7491,112337.0
2022-06-30 09:35:00,154.1,154.38,153.86,153.89,7904.0,147.5767,147.8448,147.3468,147.3756,7904.0
2022-06-30 09:40:00,153.89,154.11,153.51,153.94,1892.0,147.3756,147.5863,147.0117,147.4235,1892.0
2022-06-30 09:45:00,153.93,154.18,153.54,153.59,12370.0,147.4139,147.6533,147.0404,147.0883,12370.0
2022-06-30 09:50:00,153.54,153.7,153.27,153.31,12627.0,147.0404,147.1936,146.7818,146.8201,12627.0
2022-06-30 09:55:00,153.26,153.74,153.13,153.47,6732.0,146.7722,147.2319,146.6477,146.9733,6732.0
2022-06-30 10:00:00,153.5,153.51,153.16,153.28,3817.0,147.0021,147.0117,146.6765,146.7914,3817.0
2022-06-30 10:05:00,153.22,153.73,153.16,153.62,5861.0,146.7339,147.2223,146.6765,147.117,5861.0
2022-06-30 10:10:00,153.62,153.97,153.53,153.88,8902.0,147.117,147.4522,147.0308,147.366,8902.0
2022-06-30 10:15:00,153.88,154.08,153.87,154.06,4458.0,147.366,147.5575,147.3564,147.5384,4458.0
2022-06-30 10:20:00,153.93,154.12,153.77,154.05,4843.0,147.4139,147.5958,147.2606,147.5288,4843.0
2022-06-30 10:25:00,154.14,154.17,153.9,154.06,3901.0,147.615,147.6437,147.3851,147.5384,3901.0
2022-06-30 10:30:00,154.01,154.75,153.94,154.72,8670.0,147.4905,148.1992,147.4235,148.1704,8670.0
2022-06-30 10:35:00,154.71,154.71,154.32,154.35,5170.0,148.1609,148.1609,147.7874,147.8161,5170.0
2022-06-30 10:40:00,154.33,154.37,154.13,154.27,4281.0,147.7969,147.8352,147.6054,147.7395,4281.0
2022-06-30 10:45:00,154.21,154.49,154.2,154.43,18706.0,147.682,147.9502,147.6724,147.8927,18706.0
2022-06-30 10:50:00,154.42,154.61,154.35,154.47,9728.0,147.8831,148.0651,147.8161,147.931,9728.0
2022-06-30 10:55:00,154.54,154.67,154.28,154.61,11481.0,147.9981,148.1226,147.7491,148.0651,11481.0
2022-06-30 11:00:00,154.58,154.58,154.11,154.18,7904.0,148.0364,148.0364,147.5863,147.6533,7904.0
2022-06-30 11:05:00,154.16,154.42,154.07,154.42,4283.0,147.6341,147.8831,147.5479,147.8831,4283.0
2022-06-30 11:10:00,154.37,154.38,154.05,154.09,5827.0,147.8352,147.8448,147.5288,147.5671,5827.0
2022-06-30 11:15:00,153.99,154.14,153.88,153.91,6655.0,147.4713,147.615,147.366,147.3947,6655.0
2022-06-30 11:20:00,153.97,154.22,153.96,154.11,7312.0,147.4522,147.6916,147.4426,147.5863,7312.0
2022-06-30 11:25:00,154.11,154.5,154.11,154.49,3366.0,147.5863,147.9597,147.5863,147.9502,3366.0
2022-06-30 11:30:00,154.34,154.34,154.18,154.28,3328.0,147.8065,147.8065,147.6533,147.7491,3328.0
2022-06-30 11:35:00,154.09,154.22,154.09,154.21,2130.0,147.5671,147.6916,147.5671,147.682,2130.0
2022-06-30 11:40:00,154.23,154.41,154.18,154.41,3907.0,147.7012,147.8736,147.6533,147.8736,3907.0
2022-06-30 11:45:00,154.36,154.58,154.36,154.53,2181.0,147.8257,148.0364,147.8257,147.9885,2181.0
2022-06-30 11:50:00,154.5,154.66,154.45,154.66,3107.0,147.9597,148.113,147.9119,148.113,3107.0
2022-06-30 11:55:00,154.73,154.83,154.61,154.68,3948.0,148.18,148.2758,148.0651,148.1321,3948.0
2022-06-30 12:00:00,154.69,154.81,154.63,154.73,5850.0,148.1417,148.2566,148.0842,148.18,5850.0
2022-06-30 12:05:00,154.82,154.85,154.66,154.71,2451.0,148.2662,148.2949,148.113,148.1609,2451.0
2022-06-30 12:10:00,154.69,154.82,154.59,154.81,3851.0,148.1417,148.2662,148.0459,148.2566,3851.0
2022-06-30 12:15:00,154.8,154.92,154.77,154.92,2008.0,148.247,148.362,148.2183,148.362,2008.0
2022-06-30 12:20:00,154.91,155.09,154.82,155.05,11117.0,148.3524,148.5248,148.2662,148.4865,11117.0
2022-06-30 12:25:00,155.06,155.36,155.05,155.29,3758.0,148.496,148.7833,148.4865,148.7163,3758.0
2022-06-30 12:30:00,155.29,155.55,155.29,155.31,3736.0,148.7163,148.9653,148.7163,148.7355,3736.0
2022-06-30 12:35:00,155.3,155.3,155.0,155.16,5655.0,148.7259,148.7259,148.4386,148.5918,5655.0
2022-06-30 12:40:00,155.16,155.2,155.07,155.16,6278.0,148.5918,148.6301,148.5056,148.5918,6278.0
2022-06-30 12:45:00,155.21,155.28,155.04,155.13,6002.0,148.6397,148.7067,148.4769,148.5631,6002.0
2022-06-30 12:50:00,155.13,155.24,155.05,155.23,2797.0,148.5631,148.6684,148.4865,148.6588,2797.0
2022-06-30 12:55:00,155.24,155.36,155.16,155.27,7806.0,148.6684,148.7833,148.5918,148.6972,7806.0
2022-06-30 13:00:00,155.23,155.36,155.22,155.33,3489.0,148.6588,148.7833,148.6493,148.7546,3489.0
2022-06-30 13:05:00,155.25,155.25,155.04,155.11,3472.0,148.678,148.678,148.4769,148.5439,3472.0
2022-06-30 13:10:00,155.03,155.05,154.83,154.84,2783.0,148.4673,148.4865,148.2758,148.2854,2783.0
2022-06-30 13:15:00,154.85,155.0,154.85,154.89,4232.0,148.2949,148.4386,148.2949,148.3332,4232.0
2022-06-30 13:20:00,154.87,155.05,154.84,154.92,3735.0,148.3141,148.4865,148.2854,148.362,3735.0
2022-06-30 13:25:00,154.93,155.01,154.84,154.9,5526.0,148.3715,148.4482,148.2854,148.3428,5526.0
2022-06-30 13:30:00,154.82,155.11,154.82,155.0,4994.0,148.2662,148.5439,148.2662,148.4386,4994.0
2022-06-30 13:35:00,155.06,155.14,155.02,155.1,4177.0,148.496,148.5727,148.4577,148.5343,4177.0
2022-06-30 13:40:00,155.2,155.33,154.93,155.0,7104.0,148.6301,148.7546,148.3715,148.4386,7104.0
2022-06-30 13:45:00,155.05,155.47,155.05,155.47,2206.0,148.4865,148.8887,148.4865,148.8887,2206.0
2022-06-30 13:50:00,155.5,155.76,155.47,155.72,11595.0,148.9174,149.1664,148.8887,149.1281,11595.0
2022-06-30 13:55:00,155.72,155.72,155.48,155.64,6437.0,149.1281,149.1281,148.8983,149.0515,6437.0
2022-06-30 14:00:00,155.61,155.68,155.47,155.65,7166.0,149.0228,149.0898,148.8887,149.0611,7166.0
2022-06-30 14:05:00,155.64,155.75,155.43,155.5,8694.0,149.0515,149.1568,148.8504,148.9174,8694.0
2022-06-30 14:10:00,155.54,155.72,155.44,155.52,6645.0,148.9557,149.1281,148.86,148.9366,6645.0
2022-06-30 14:15:00,155.44,155.82,155.42,155.82,7006.0,148.86,149.2239,148.8408,149.2239,7006.0
2022-06-30 14:20:00,155.77,155.83,155.6,155.6,5819.0,149.176,149.2334,149.0132,149.0132,5819.0
2022-06-30 14:25:00,155.51,155.88,155.24,155.79,18237.0,148.927,149.2813,148.6684,149.1951,18237.0
2022-06-30 14:30:00,155.9,155.95,155.7,155.8,5036.0,149.3005,149.3484,149.1089,149.2047,5036.0
2022-06-30 14:35:00,155.83,155.94,155.7,155.94,5154.0,149.2334,149.3388,149.1089,149.3388,5154.0
2022-06-30 14:40:00,155.91,155.93,155.46,155.49,9626.0,149.3101,149.3292,148.8791,148.9078,9626.0
2022-06-30 14:45:00,155.49,155.67,155.45,155.61,4066.0,148.9078,149.0802,148.8695,149.0228,4066.0
2022-06-30 14:50:00,155.61,155.66,155.31,155.48,7842.0,149.0228,149.0706,148.7355,148.8983,7842.0
2022-06-30 14:55:00,155.41,155.57,155.36,155.53,5668.0,148.8312,148.9845,148.7833,148.9461,5668.0
2022-06-30 15:00:00,155.57,155.66,155.4,155.42,7575.0,148.9845,149.0706,148.8216,148.8408,7575.0
2022-06-30 15:05:00,155.41,155.41,154.97,155.09,11314.0,148.8312,148.8312,148.4099,148.5248,11314.0
2022-06-30 15:10:00,154.98,155.06,154.79,155.03,11965.0,148.4194,148.496,148.2375,148.4673,11965.0
2022-06-30 15:15:00,155.0,155.0,154.76,154.83,42571.0,148.4386,148.4386,148.2087,148.2758,42571.0
2022-06-30 15:20:00,154.85,155.11,154.84,155.11,8056.0,148.2949,148.5439,148.2854,148.5439,8056.0
2022-06-30 15:25:00,155.14,155.64,155.14,155.64,12953.0,148.5727,149.0515,148.5727,149.0515,12953.0
2022-06-30 15:30:00,155.72,155.81,155.57,155.72,13078.0,149.1281,149.2143,148.9845,149.1281,13078.0
2022-06-30 15:35:00,155.74,155.97,155.59,155.68,13407.0,149.1473,149.3675,149.0036,149.0898,13407.0
2022-06-30 15:40:00,155.63,155.68,155.11,155.2,11529.0,149.0419,149.0898,148.5439,148.6301,11529.0
2022-06-30 15:45:00,155.18,155.77,155.13,155.46,22305.0,148.611,149.176,148.5631,148.8791,22305.0
2022-06-30 15:50:00,155.42,155.6,154.76,154.85,50040.0,148.8408,149.0132,148.2087,148.2949,50040.0
2022-06-30 15:55:00,154.82,155.32,154.76,155.26,184656.0,148.2662,148.745,148.2087,148.6876,184656.0
2022-07-01 09:30:00,155.55,155.71,154.86,155.22,16307.0,148.9653,149.1185,148.3045,148.6493,16307.0
2022-07-01 09:35:00,155.22,155.22,154.56,154.82,7621.0,148.6493,148.6493,148.0172,148.2662,7621.0
2022-07-01 09:40:00,154.84,155.9,154.83,155.33,14143.0,148.2854,149.3005,148.2758,148.7546,14143.0
2022-07-01 09:45:00,155.28,155.93,155.17,155.62,9667.0,148.7067,149.3292,148.6014,149.0323,9667.0
2022-07-01 09:50:00,155.71,155.9,155.58,155.77,4373.0,149.1185,149.3005,148.994,149.176,4373.0
2022-07-01 09:55:00,155.86,156.13,155.61,155.79,6849.0,149.2622,149.5207,149.0228,149.1951,6849.0
2022-07-01 10:00:00,155.79,156.02,155.09,155.16,6400.0,149.1951,149.4154,148.5248,148.5918,6400.0
2022-07-01 10:05:00,155.37,155.46,155.2,155.44,5071.0,148.7929,148.8791,148.6301,148.86,5071.0
2022-07-01 10:10:00,155.44,155.44,154.52,154.58,5583.0,148.86,148.86,147.9789,148.0364,5583.0
2022-07-01 10:15:00,154.55,154.94,154.42,154.83,21605.0,148.0076,148.3811,147.8831,148.2758,21605.0
2022-07-01 10:20:00,154.67,154.72,154.51,154.51,8265.0,148.1226,148.1704,147.9693,147.9693,8265.0
2022-07-01 10:25:00,154.44,154.72,154.37,154.47,7281.0,147.9023,148.1704,147.8352,147.931,7281.0
2022-07-01 10:30:00,154.42,154.57,154.22,154.28,6004.0,147.8831,148.0268,147.6916,147.7491,6004.0
2022-07-01 10:35:00,154.4,154.61,154.24,154.49,4864.0,147.864,148.0651,147.7108,147.9502,4864.0
2022-07-01 10:40:00,154.48,154.87,154.48,154.75,3470.0,147.9406,148.3141,147.9406,148.1992,3470.0
2022-07-01 10:45:00,154.85,154.92,154.57,154.82,8481.0,148.2949,148.362,148.0268,148.2662,8481.0
2022-07-01 10:50:00,154.71,154.71,154.28,154.51,5581.0,148.1609,148.1609,147.7491,147.9693,5581.0
2022-07-01 10:55:00,154.43,154.87,154.35,154.76,5023.0,147.8927,148.3141,147.8161,148.2087,5023.0
2022-07-01 11:00:00,154.67,154.79,154.48,154.53,4425.0,148.1226,148.2375,147.9406,147.9885,4425.0
2022-07-01 11:05:00,154.47,155.11,154.47,155.11,4384.0,147.931,148.5439,147.931,148.5439,4384.0
2022-07-01 11:10:00,155.03,155.12,154.78,155.12,5059.0,148.4673,148.5535,148.2279,148.5535,5059.0
2022-07-01 11:15:00,155.08,155.43,155.04,155.22,5059.0,148.5152,148.8504,148.4769,148.6493,5059.0
2022-07-01 11:20:00,155.17,155.34,154.94,155.12,6504.0,148.6014,148.7642,148.3811,148.5535,6504.0
2022-07-01 11:25:00,155.14,155.22,155.06,155.08,3565.0,148.5727,148.6493,148.496,148.5152,3565.0
2022-07-01 11:30:00,155.14,155.28,154.95,155.09,4579.0,148.5727,148.7067,148.3907,148.5248,4579.0
2022-07-01 11:35:00,155.17,155.24,154.96,155.17,4912.0,148.6014,148.6684,148.4003,148.6014,4912.0
2022-07-01 11:40:00,155.23,155.3,155.16,155.17,6414.0,148.6588,148.7259,148.5918,148.6014,6414.0
2022-07-01 11:45:00,155.24,155.34,155.16,155.23,2848.0,148.6684,148.7642,148.5918,148.6588,2848.0
2022-07-01 11:50:00,155.06,155.08,154.68,154.71,3302.0,148.496,148.5152,148.1321,148.1609,3302.0
2022-07-01 11:55:00,154.68,154.79,154.55,154.55,2830.0,148.1321,148.2375,148.0076,148.0076,2830.0
2022-07-01 12:00:00,154.62,154.62,154.41,154.58,10336.0,148.0747,148.0747,147.8736,148.0364,10336.0
2022-07-01 12:05:00,154.64,154.87,154.63,154.81,3833.0,148.0938,148.3141,148.0842,148.2566,3833.0
2022-07-01 12:10:00,154.74,154.83,154.61,154.83,3569.0,148.1896,148.2758,148.0651,148.2758,3569.0
2022-07-01 12:15:00,154.8,155.14,154.77,155.05,9485.0,148.247,148.5727,148.2183,148.4865,9485.0
2022-07-01 12:20:00,154.98,155.23,154.98,155.23,1824.0,148.4194,148.6588,148.4194,148.6588,1824.0
2022-07-01 12:25:00,155.25,155.25,155.04,155.09,6750.0,148.678,148.678,148.4769,148.5248,6750.0
2022-07-01 12:30:00,155.11,155.21,155.0,155.0,3374.0,148.5439,148.6397,148.4386,148.4386,3374.0
2022-07-01 12:35:00,154.93,155.03,154.77,154.81,6121.0,148.3715,148.4673,148.2183,148.2566,6121.0
2022-07-01 12:40:00,154.78,154.9,154.76,154.76,3706.0,148.2279,148.3428,148.2087,148.2087,3706.0
2022-07-01 12:45:00,154.73,154.82,154.65,154.79,2896.0,148.18,148.2662,148.1034,148.2375,2896.0
2022-07-01 12:50:00,154.86,155.06,154.84,155.04,3223.0,148.3045,148.496,148.2854,148.4769,3223.0
2022-07-01 12:55:00,154.98,155.03,154.62,154.62,3732.0,148.4194,148.4673,148.0747,148.0747,3732.0
2022-07-01 13:00:00,154.67,154.73,154.54,154.63,3238.0,148.1226,148.18,147.9981,148.0842,3238.0
2022-07-01 13:05:00,154.57,154.66,154.53,154.65,2762.0,148.0268,148.113,147.9885,148.1034,2762.0
2022-07-01 13:10:00,154.64,154.7,154.59,154.67,2966.0,148.0938,148.1513,148.0459,148.1226,2966.0
2022-07-01 13:15:00,154.71,154.77,154.48,154.64,5792.0,148.1609,148.2183,147.9406,148.0938,5792.0
2022-07-01 13:20:00,154.61,154.63,154.46,154.62,5245.0,148.0651,148.0842,147.9214,148.0747,5245.0
2022-07-01 13:25:00,154.7,155.04,154.7,154.94,4476.0,148.1513,148.4769,148.1513,148.3811,4476.0
2022-07-01 13:30:00,154.94,155.15,154.94,155.02,2738.0,148.3811,148.5822,148.3811,148.4577,2738.0
2022-07-01 13:35:00,154.93,155.34,154.92,155.26,5831.0,148.3715,148.7642,148.362,148.6876,5831.0
2022-07-01 13:40:00,155.22,155.43,155.18,155.34,4635.0,148.6493,148.8504,148.611,148.7642,4635.0
2022-07-01 13:45:00,155.44,155.52,155.32,155.43,1969.0,148.86,148.9366,148.745,148.8504,1969.0
2022-07-01 13:50:00,155.52,155.52,155.36,155.36,3515.0,148.9366,148.9366,148.7833,148.7833,3515.0
2022-07-01 13:55:00,155.32,155.42,155.26,155.41,2272.0,148.745,148.8408,148.6876,148.8312,2272.0
2022-07-01 14:00:00,155.42,155.49,155.33,155.38,3590.0,148.8408,148.9078,148.7546,148.8025,3590.0
2022-07-01 14:05:00,155.3,155.41,155.26,155.29,3481.0,148.7259,148.8312,148.6876,148.7163,3481.0
2022-07-01 14:10:00,155.26,155.28,155.1,155.27,3110.0,148.6876,148.7067,148.5343,148.6972,3110.0
2022-07-01 14:15:00,155.39,155.55,155.31,155.55,3193.0,148.8121,148.9653,148.7355,148.9653,3193.0
2022-07-01 14:20:00,155.62,155.79,155.6,155.78,2592.0,149.0323,149.1951,149.0132,149.1856,2592.0
2022-07-01 14:25:00,155.81,155.83,155.61,155.64,5241.0,149.2143,149.2334,149.0228,149.0515,5241.0
2022-07-01 14:30:00,155.69,155.82,155.69,155.81,2835.0,149.0994,149.2239,149.0994,149.2143,2835.0
2022-07-01 14:35:00,155.87,155.9,155.64,155.7,5468.0,149.2718,149.3005,149.0515,149.1089,5468.0
2022-07-01 14:40:00,155.67,155.67,155.59,155.6,3141.0,149.0802,149.0802,149.0036,149.0132,3141.0
2022-07-01 14:45:00,155.54,155.84,155.54,155.8,7216.0,148.9557,149.243,148.9557,149.2047,7216.0
2022-07-01 14:50:00,155.88,155.98,155.65,155.65,6001.0,149.2813,149.3771,149.0611,149.0611,6001.0
2022-07-01 14:55:00,155.69,155.87,155.64,155.8,3412.0,149.0994,149.2718,149.0515,149.2047,3412.0
2022-07-01 15:00:00,155.82,155.88,155.57,155.6,6054.0,149.2239,149.2813,148.9845,149.0132,6054.0
2022-07-01 15:05:00,155.63,156.06,155.63,156.06,4333.0,149.0419,149.4537,149.0419,149.4537,4333.0
2022-07-01 15:10:00,156.03,156.17,155.99,156.0,12139.0,149.425,149.5591,149.3867,149.3962,12139.0
2022-07-01 15:15:00,156.0,156.11,155.96,156.05,7146.0,149.3962,149.5016,149.3579,149.4441,7146.0
2022-07-01 15:20:00,156.0,156.1,155.87,156.06,11563.0,149.3962,149.492,149.2718,149.4537,11563.0
2022-07-01 15:25:00,156.06,156.17,155.97,156.01,4836.0,149.4537,149.5591,149.3675,149.4058,4836.0
2022-07-01 15:30:00,156.05,156.31,156.05,156.21,9410.0,149.4441,149.6931,149.4441,149.5974,9410.0
2022-07-01 15:35:00,156.19,156.34,156.19,156.34,8262.0,149.5782,149.7219,149.5782,149.7219,8262.0
2022-07-01 15:40:00,156.34,156.51,156.27,156.36,14237.0,149.7219,149.8847,149.6548,149.741,14237.0
2022-07-01 15:45:00,156.34,156.54,156.34,156.53,18054.0,149.7219,149.9134,149.7219,149.9038,18054.0
2022-07-01 15:50:00,156.57,156.61,156.02,156.23,23844.0,149.9421,149.9804,149.4154,149.6165,23844.0
2022-07-01 15:55:00,156.24,156.5,156.06,156.45,70336.0,149.6261,149.8751,149.4537,149.8272,70336.0
2022-07-05 09:30:00,155.07,155.62,154.63,155.17,28620.0,148.5056,149.0323,148.0842,148.6014,28620.0
2022-07-05 09:35:00,155.25,155.45,154.71,154.78,7539.0,148.678,148.8695,148.1609,148.2279,7539.0
2022-07-05 09:40:00,154.69,155.09,154.69,154.81,8586.0,148.1417,148.5248,148.1417,148.2566,8586.0
2022-07-05 09:45:00,154.6,155.15,154.4,154.75,5576.0,148.0555,148.5822,147.864,148.1992,5576.0
2022-07-05 09:50:00,154.76,155.02,154.51,154.89,9558.0,148.2087,148.4577,147.9693,148.3332,9558.0
2022-07-05 09:55:00,154.76,155.26,154.73,155.16,10485.0,148.2087,148.6876,148.18,148.5918,10485.0
2022-07-05 10:00:00,154.84,155.02,154.56,154.68,2971.0,148.2854,148.4577,148.0172,148.1321,2971.0
2022-07-05 10:05:00,154.77,154.78,154.54,154.78,4150.0,148.2183,148.2279,147.9981,148.2279,4150.0
2022-07-05 10:10:00,154.81,155.07,154.76,154.8,5657.0,148.2566,148.5056,148.2087,148.247,5657.0
2022-07-05 10:15:00,154.74,154.74,154.33,154.43,7128.0,148.1896,148.1896,147.7969,147.8927,7128.0
2022-07-05 10:20:00,154.43,154.75,154.34,154.6,5174.0,147.8927,148.1992,147.8065,148.0555,5174.0
2022-07-05 10:25:00,154.56,154.88,154.44,154.59,8266.0,148.0172,148.3237,147.9023,148.0459,8266.0
2022-07-05 10:30:00,154.53,154.58,153.81,153.81,7254.0,147.9885,148.0364,147.299,147.299,7254.0
2022-07-05 10:35:00,153.86,154.14,153.68,153.68,7277.0,147.3468,147.615,147.1745,147.1745,7277.0
2022-07-05 10:40:00,153.64,153.65,152.89,152.96,8271.0,147.1362,147.1457,146.4179,146.4849,8271.0
2022-07-05 10:45:00,152.98,153.54,152.8,153.52,11361.0,146.5041,147.0404,146.3317,147.0212,11361.0
2022-07-05 10:50:00,153.51,153.59,153.25,153.38,4134.0,147.0117,147.0883,146.7627,146.8872,4134.0
2022-07-05 10:55:00,153.29,153.6,153.25,153.25,8671.0,146.801,147.0978,146.7627,146.7627,8671.0
2022-07-05 11:00:00,153.21,153.42,153.14,153.29,5258.0,146.7244,146.9255,146.6573,146.801,5258.0
2022-07-05 11:05:00,153.34,153.57,153.25,153.46,4686.0,146.8489,147.0691,146.7627,146.9638,4686.0
2022-07-05 11:10:00,153.41,153.44,153.24,153.37,3417.0,146.9159,146.9446,146.7531,146.8776,3417.0
2022-07-05 11:15:00,153.42,153.65,153.39,153.53,3833.0,146.9255,147.1457,146.8967,147.0308,3833.0
2022-07-05 11:20:00,153.58,153.66,153.29,153.33,10467.0,147.0787,147.1553,146.801,146.8393,10467.0
2022-07-05 11:25:00,153.3,153.51,153.29,153.44,4832.0,146.8105,147.0117,146.801,146.9446,4832.0
2022-07-05 11:30:00,153.42,153.71,153.37,153.48,5078.0,146.9255,147.2032,146.8776,146.9829,5078.0
2022-07-05 11:35:00,153.49,153.52,153.25,153.36,6832.0,146.9925,147.0212,146.7627,146.868,6832.0
2022-07-05 11:40:00,153.43,153.78,153.43,153.77,6855.0,146.935,147.2702,146.935,147.2606,6855.0
2022-07-05 11:45:00,153.75,153.88,153.68,153.84,6697.0,147.2415,147.366,147.1745,147.3277,6697.0
2022-07-05 11:50:00,153.86,153.86,153.51,153.68,12968.0,147.3468,147.3468,147.0117,147.1745,12968.0
2022-07-05 11:55:00,153.68,153.71,153.45,153.52,12624.0,147.1745,147.2032,146.9542,147.0212,12624.0
2022-07-05 12:00:00,153.54,153.7,153.5,153.56,9541.0,147.0404,147.1936,147.0021,147.0595,9541.0
2022-07-05 12:05:00,153.65,153.75,153.55,153.69,16343.0,147.1457,147.2415,147.05,147.184,16343.0
2022-07-05 12:10:00,153.68,153.81,153.45,153.51,14194.0,147.1745,147.299,146.9542,147.0117,14194.0
2022-07-05 12:15:00,153.49,153.73,153.36,153.66,14982.0,146.9925,147.2223,146.868,147.1553,14982.0
2022-07-05 12:20:00,153.63,153.92,153.56,153.89,9980.0,147.1266,147.4043,147.0595,147.3756,9980.0
2022-07-05 12:25:00,153.92,153.97,153.78,153.79,7983.0,147.4043,147.4522,147.2702,147.2798,7983.0
2022-07-05 12:30:00,153.77,153.86,153.67,153.83,12112.0,147.2606,147.3468,147.1649,147.3181,12112.0
2022-07-05 12:35:00,153.79,153.98,153.74,153.91,5121.0,147.2798,147.4618,147.2319,147.3947,5121.0
2022-07-05 12:40:00,153.91,153.99,153.78,153.82,6539.0,147.3947,147.4713,147.2702,147.3085,6539.0
2022-07-05 12:45:00,153.8,154.0,153.73,153.86,6554.0,147.2894,147.4809,147.2223,147.3468,6554.0
2022-07-05 12:50:00,153.89,154.0,153.78,153.95,6497.0,147.3756,147.4809,147.2702,147.433,6497.0
2022-07-05 12:55:00,153.93,153.95,153.79,153.88,5064.0,147.4139,147.433,147.2798,147.366,5064.0
2022-07-05 13:00:00,153.89,154.03,153.88,154.03,2020.0,147.3756,147.5096,147.366,147.5096,2020.0
2022-07-05 13:05:00,154.03,154.03,153.8,153.98,3665.0,147.5096,147.5096,147.2894,147.4618,3665.0
2022-07-05 13:10:00,153.99,154.05,153.9,153.94,4151.0,147.4713,147.5288,147.3851,147.4235,4151.0
2022-07-05 13:15:00,153.91,154.15,153.91,154.15,6086.0,147.3947,147.6246,147.3947,147.6246,6086.0
2022-07-05 13:20:00,154.14,154.39,154.14,154.2,12884.0,147.615,147.8544,147.615,147.6724,12884.0
2022-07-05 13:25:00,154.18,154.28,154.12,154.16,7150.0,147.6533,147.7491,147.5958,147.6341,7150.0
2022-07-05 13:30:00,154.11,154.17,154.01,154.09,7969.0,147.5863,147.6437,147.4905,147.5671,7969.0
2022-07-05 13:35:00,154.1,154.3,154.04,154.19,25388.0,147.5767,147.7682,147.5192,147.6629,25388.0
2022-07-05 13:40:00,154.19,154.44,154.19,154.27,16331.0,147.6629,147.9023,147.6629,147.7395,16331.0
2022-07-05 13:45:00,154.19,154.21,153.88,154.13,23037.0,147.6629,147.682,147.366,147.6054,23037.0
2022-07-05 13:50:00,154.11,154.15,154.02,154.02,5361.0,147.5863,147.6246,147.5001,147.5001,5361.0
2022-07-05 13:55:00,154.05,154.14,153.97,154.13,8632.0,147.5288,147.615,147.4522,147.6054,8632.0
2022-07-05 14:00:00,154.08,154.47,154.05,154.42,5883.0,147.5575,147.931,147.5288,147.8831,5883.0
2022-07-05 14:05:00,154.41,154.44,154.2,154.29,12410.0,147.8736,147.9023,147.6724,147.7586,12410.0
2022-07-05 14:10:00,154.3,154.41,154.27,154.31,12704.0,147.7682,147.8736,147.7395,147.7778,12704.0
2022-07-05 14:15:00,154.34,154.37,154.16,154.35,22009.0,147.8065,147.8352,147.6341,147.8161,22009.0
2022-07-05 14:20:00,154.39,154.45,154.19,154.45,7105.0,147.8544,147.9119,147.6629,147.9119,7105.0
2022-07-05 14:25:00,154.4,154.88,154.4,154.84,8057.0,147.864,148.3237,147.864,148.2854,8057.0
2022-07-05 14:30:00,154.88,155.04,154.87,155.03,28394.0,148.3237,148.4769,148.3141,148.4673,28394.0
2022-07-05 14:35:00,155.05,155.38,155.03,155.38,3646.0,148.4865,148.8025,148.4673,148.8025,3646.0
2022-07-05 14:40:00,155.4,155.47,155.21,155.31,4637.0,148.8216,148.8887,148.6397,148.7355,4637.0
2022-07-05 14:45:00,155.25,155.33,155.14,155.24,3141.0,148.678,148.7546,148.5727,148.6684,3141.0
2022-07-05 14:50:00,155.29,155.39,155.22,155.34,2960.0,148.7163,148.8121,148.6493,148.7642,2960.0
2022-07-05 14:55:00,155.38,155.38,155.07,155.1,17630.0,148.8025,148.8025,148.5056,148.5343,17630.0
2022-07-05 15:00:00,155.09,155.18,154.9,155.15,9675.0,148.5248,148.611,148.3428,148.5822,9675.0
2022-07-05 15:05:00,155.21,155.42,155.13,155.38,22684.0,148.6397,148.8408,148.5631,148.8025,22684.0
2022-07-05 15:10:00,155.41,155.67,155.26,155.67,13089.0,148.8312,149.0802,148.6876,149.0802,13089.0
2022-07-05 15:15:00,155.67,155.75,155.32,155.44,12367.0,149.0802,149.1568,148.745,148.86,12367.0
2022-07-05 15:20:00,155.44,155.81,155.44,155.81,11304.0,148.86,149.2143,148.86,149.2143,11304.0
2022-07-05 15:25:00,155.8,156.05,155.78,155.9,10637.0,149.2047,149.4441,149.1856,149.3005,10637.0
2022-07-05 15:30:00,155.94,156.01,155.78,155.99,8758.0,149.3388,149.4058,149.1856,149.3867,8758.0
2022-07-05 15:35:00,156.01,156.01,155.71,155.76,19717.0,149.4058,149.4058,149.1185,149.1664,19717.0
2022-07-05 15:40:00,155.78,155.86,155.73,155.77,12410.0,149.1856,149.2622,149.1377,149.176,12410.0
2022-07-05 15:45:00,155.75,156.09,155.75,156.08,15352.0,149.1568,149.4824,149.1568,149.4729,15352.0
2022-07-05 15:50:00,156.07,156.14,155.73,155.91,23610.0,149.4633,149.5303,149.1377,149.3101,23610.0
2022-07-05 15:55:00,155.9,156.2,155.78,156.19,62878.0,149.3005,149.5878,149.1856,149.5782,62878.0
2022-07-06 09:30:00,157.22,157.72,156.82,157.51,24317.0,150.5646,151.0434,150.1815,150.8423,24317.0
2022-07-06 09:35:00,157.12,157.44,156.89,157.05,6210.0,150.4688,150.7753,150.2486,150.4018,6210.0
2022-07-06 09:40:00,156.78,157.18,156.71,157.07,5651.0,150.1432,150.5263,150.0762,150.421,5651.0
2022-07-06 09:45:00,157.03,157.13,156.62,156.85,9300.0,150.3826,150.4784,149.99,150.2103,9300.0
2022-07-06 09:50:00,156.82,157.16,156.63,156.96,13671.0,150.1815,150.5071,149.9996,150.3156,13671.0
2022-07-06 09:55:00,156.78,157.6,156.78,157.3,20706.0,150.1432,150.9285,150.1432,150.6412,20706.0
2022-07-06 10:00:00,157.04,157.3,156.82,157.11,6706.0,150.3922,150.6412,150.1815,150.4593,6706.0
2022-07-06 10:05:00,157.1,158.04,157.05,157.99,9120.0,150.4497,151.3499,150.4018,151.302,9120.0
2022-07-06 10:10:00,157.92,157.92,157.06,157.16,3365.0,151.235,151.235,150.4114,150.5071,3365.0
2022-07-06 10:15:00,157.22,157.38,157.08,157.2,4247.0,150.5646,150.7178,150.4305,150.5455,4247.0
2022-07-06 10:20:00,157.24,157.53,157.2,157.36,5839.0,150.5838,150.8615,150.5455,150.6987,5839.0
2022-07-06 10:25:00,157.42,157.48,157.27,157.38,5955.0,150.7561,150.8136,150.6125,150.7178,5955.0
2022-07-06 10:30:00,157.43,157.45,157.08,157.22,5645.0,150.7657,150.7849,150.4305,150.5646,5645.0
2022-07-06 10:35:00,157.25,157.5,157.1,157.14,28416.0,150.5933,150.8328,150.4497,150.488,28416.0
2022-07-06 10:40:00,157.18,157.18,156.88,156.94,5141.0,150.5263,150.5263,150.239,150.2965,5141.0
2022-07-06 10:45:00,156.99,157.06,156.75,156.75,3896.0,150.3443,150.4114,150.1145,150.1145,3896.0
2022-07-06 10:50:00,156.75,156.94,156.69,156.85,3731.0,150.1145,150.2965,150.057,150.2103,3731.0
2022-07-06 10:55:00,156.79,157.06,156.79,156.99,3552.0,150.1528,150.4114,150.1528,150.3443,3552.0
2022-07-06 11:00:00,156.94,156.94,156.46,156.47,3795.0,150.2965,150.2965,149.8368,149.8464,3795.0
2022-07-06 11:05:00,156.59,156.62,156.47,156.51,3016.0,149.9613,149.99,149.8464,149.8847,3016.0
2022-07-06 11:10:00,156.5,156.59,156.37,156.5,7094.0,149.8751,149.9613,149.7506,149.8751,7094.0
2022-07-06 11:15:00,156.49,156.59,156.23,156.29,7415.0,149.8655,149.9613,149.6165,149.674,7415.0
2022-07-06 11:20:00,156.32,156.4,156.16,156.3,8663.0,149.7027,149.7793,149.5495,149.6835,8663.0
2022-07-06 11:25:00,156.27,156.32,156.05,156.22,4686.0,149.6548,149.7027,149.4441,149.6069,4686.0
2022-07-06 11:30:00,156.14,156.27,156.02,156.27,2383.0,149.5303,149.6548,149.4154,149.6548,2383.0
2022-07-06 11:35:00,156.33,156.58,156.33,156.58,4997.0,149.7123,149.9517,149.7123,149.9517,4997.0
2022-07-06 11:40:00,156.54,156.65,156.44,156.65,5298.0,149.9134,150.0187,149.8176,150.0187,5298.0
2022-07-06 11:45:00,156.58,156.96,156.55,156.96,2349.0,149.9517,150.3156,149.923,150.3156,2349.0
2022-07-06 11:50:00,156.94,157.04,156.66,156.72,4768.0,150.2965,150.3922,150.0283,150.0858,4768.0
2022-07-06 11:55:00,156.8,156.97,156.8,156.8,5712.0,150.1624,150.3252,150.1624,150.1624,5712.0
2022-07-06 12:00:00,156.86,156.9,156.69,156.69,3489.0,150.2198,150.2582,150.057,150.057,3489.0
2022-07-06 12:05:00,156.7,156.88,156.67,156.67,5279.0,150.0666,150.239,150.0379,150.0379,5279.0
2022-07-06 12:10:00,156.65,156.9,156.65,156.88,9459.0,150.0187,150.2582,150.0187,150.239,9459.0
2022-07-06 12:15:00,156.88,156.89,156.78,156.82,6368.0,150.239,150.2486,150.1432,150.1815,6368.0
2022-07-06 12:20:00,156.8,156.94,156.72,156.74,5047.0,150.1624,150.2965,150.0858,150.1049,5047.0
2022-07-06 12:25:00,156.74,156.95,156.74,156.95,3365.0,150.1049,150.306,150.1049,150.306,3365.0
2022-07-06 12:30:00,156.92,156.99,156.81,156.81,3389.0,150.2773,150.3443,150.172,150.172,3389.0
2022-07-06 12:35:00,156.87,156.97,156.81,156.85,2915.0,150.2294,150.3252,150.172,150.2103,2915.0
2022-07-06 12:40:00,156.81,156.92,156.78,156.85,3285.0,150.172,150.2773,150.1432,150.2103,3285.0
2022-07-06 12:45:00,156.88,157.01,156.84,156.93,7312.0,150.239,150.3635,150.2007,150.2869,7312.0
2022-07-06 12:50:00,156.89,156.95,156.8,156.94,1132.0,150.2486,150.306,150.1624,150.2965,1132.0
2022-07-06 12:55:00,156.91,157.09,156.85,157.07,5172.0,150.2677,150.4401,150.2103,150.421,5172.0
2022-07-06 13:00:00,157.07,157.2,156.99,156.99,5481.0,150.421,150.5455,150.3443,150.3443,5481.0
2022-07-06 13:05:00,157.11,157.41,157.08,157.38,1990.0,150.4593,150.7466,150.4305,150.7178,1990.0
2022-07-06 13:10:00,157.32,157.32,157.1,157.21,5142.0,150.6604,150.6604,150.4497,150.555,5142.0
2022-07-06 13:15:00,157.22,157.27,157.07,157.18,4360.0,150.5646,150.6125,150.421,150.5263,4360.0
2022-07-06 13:20:00,157.12,157.2,157.05,157.06,4199.0,150.4688,150.5455,150.4018,150.4114,4199.0
2022-07-06 13:25:00,157.14,157.16,156.91,157.03,3871.0,150.488,150.5071,150.2677,150.3826,3871.0
2022-07-06 13:30:00,156.91,157.07,156.91,157.06,3298.0,150.2677,150.421,150.2677,150.4114,3298.0
2022-07-06 13:35:00,157.06,157.2,156.99,157.18,6958.0,150.4114,150.5455,150.3443,150.5263,6958.0
2022-07-06 13:40:00,157.18,157.22,157.03,157.09,6151.0,150.5263,150.5646,150.3826,150.4401,6151.0
2022-07-06 13:45:00,157.05,157.33,157.0,157.23,5973.0,150.4018,150.6699,150.3539,150.5742,5973.0
2022-07-06 13:50:00,157.17,157.27,157.16,157.16,2060.0,150.5167,150.6125,150.5071,150.5071,2060.0
2022-07-06 13:55:00,157.25,157.38,157.16,157.29,2662.0,150.5933,150.7178,150.5071,150.6316,2662.0
2022-07-06 14:00:00,157.26,157.56,157.04,157.25,8190.0,150.6029,150.8902,150.3922,150.5933,8190.0
2022-07-06 14:05:00,157.29,157.62,157.24,157.47,4118.0,150.6316,150.9477,150.5838,150.804,4118.0
2022-07-06 14:10:00,157.34,157.68,157.15,157.61,5949.0,150.6795,151.0051,150.4976,150.9381,5949.0
2022-07-06 14:15:00,157.63,157.63,157.36,157.44,3333.0,150.9572,150.9572,150.6987,150.7753,3333.0
2022-07-06 14:20:00,157.45,157.58,157.38,157.53,4412.0,150.7849,150.9094,150.7178,150.8615,4412.0
2022-07-06 14:25:00,157.49,158.0,157.34,157.9,8021.0,150.8232,151.3116,150.6795,151.2158,8021.0
2022-07-06 14:30:00,158.05,158.47,157.98,158.32,4099.0,151.3595,151.7617,151.2924,151.618,4099.0
2022-07-06 14:35:00,158.41,158.53,158.19,158.37,4637.0,151.7042,151.8191,151.4935,151.6659,4637.0
2022-07-06 14:40:00,158.42,158.83,158.42,158.62,4533.0,151.7138,152.1065,151.7138,151.9053,4533.0
2022-07-06 14:45:00,158.65,158.77,158.4,158.46,4504.0,151.9341,152.049,151.6947,151.7521,4504.0
2022-07-06 14:50:00,158.46,158.47,158.37,158.46,2777.0,151.7521,151.7617,151.6659,151.7521,2777.0
2022-07-06 14:55:00,158.4,158.45,158.22,158.33,5807.0,151.6947,151.7425,151.5223,151.6276,5807.0
2022-07-06 15:00:00,158.35,158.38,157.99,158.18,3619.0,151.6468,151.6755,151.302,151.484,3619.0
2022-07-06 15:05:00,158.25,158.3,158.08,158.3,4412.0,151.551,151.5989,151.3882,151.5989,4412.0
2022-07-06 15:10:00,158.37,158.56,158.37,158.47,3797.0,151.6659,151.8479,151.6659,151.7617,3797.0
2022-07-06 15:15:00,158.47,158.48,158.33,158.41,4401.0,151.7617,151.7713,151.6276,151.7042,4401.0
2022-07-06 15:20:00,158.46,158.6,158.46,158.59,10344.0,151.7521,151.8862,151.7521,151.8766,10344.0
2022-07-06 15:25:00,158.57,158.68,158.53,158.63,11806.0,151.8575,151.9628,151.8191,151.9149,11806.0
2022-07-06 15:30:00,158.57,158.71,158.5,158.71,10410.0,151.8575,151.9915,151.7904,151.9915,10410.0
2022-07-06 15:35:00,158.72,158.9,158.58,158.59,9696.0,152.0011,152.1735,151.867,151.8766,9696.0
2022-07-06 15:40:00,158.57,158.59,158.36,158.43,14630.0,151.8575,151.8766,151.6563,151.7234,14630.0
2022-07-06 15:45:00,158.4,158.46,158.21,158.27,20879.0,151.6947,151.7521,151.5127,151.5702,20879.0
2022-07-06 15:50:00,158.31,158.36,157.57,157.71,40854.0,151.6085,151.6563,150.8998,151.0339,40854.0
2022-07-06 15:55:00,157.72,157.73,157.46,157.7,94449.0,151.0434,151.053,150.7944,151.0243,94449.0
2022-07-07 09:30:00,157.86,158.88,157.86,158.41,20553.0,151.1775,152.1543,151.1775,151.7042,20553.0
2022-07-07 09:35:00,158.4,158.41,157.95,158.19,8938.0,151.6947,151.7042,151.2637,151.4935,8938.0
2022-07-07 09:40:00,158.12,158.12,157.66,157.66,3331.0,151.4265,151.4265,150.986,150.986,3331.0
2022-07-07 09:45:00,157.68,157.96,157.4,157.68,10199.0,151.0051,151.2733,150.737,151.0051,10199.0
2022-07-07 09:50:00,157.75,157.75,157.34,157.5,7642.0,151.0722,151.0722,150.6795,150.8328,7642.0
2022-07-07 09:55:00,157.49,157.85,157.46,157.8,10221.0,150.8232,151.1679,150.7944,151.1201,10221.0
2022-07-07 10:00:00,157.75,157.75,157.29,157.32,5492.0,151.0722,151.0722,150.6316,150.6604,5492.0
2022-07-07 10:05:00,157.37,157.44,157.2,157.28,15370.0,150.7083,150.7753,150.5455,150.6221,15370.0
2022-07-07 10:10:00,157.27,157.32,157.0,157.3,11535.0,150.6125,150.6604,150.3539,150.6412,11535.0
2022-07-07 10:15:00,157.26,157.36,157.11,157.11,3502.0,150.6029,150.6987,150.4593,150.4593,3502.0
2022-07-07 10:20:00,157.03,157.4,157.03,157.33,9451.0,150.3826,150.737,150.3826,150.6699,9451.0
2022-07-07 10:25:00,157.41,157.47,157.3,157.41,9310.0,150.7466,150.804,150.6412,150.7466,9310.0
2022-07-07 10:30:00,157.42,157.59,157.32,157.54,13386.0,150.7561,150.9189,150.6604,150.8711,13386.0
2022-07-07 10:35:00,157.51,157.57,157.33,157.39,11457.0,150.8423,150.8998,150.6699,150.7274,11457.0
2022-07-07 10:40:00,157.41,157.46,157.26,157.3,9635.0,150.7466,150.7944,150.6029,150.6412,9635.0
2022-07-07 10:45:00,157.25,157.39,157.19,157.36,11464.0,150.5933,150.7274,150.5359,150.6987,11464.0
2022-07-07 10:50:00,157.4,157.52,157.31,157.31,8081.0,150.737,150.8519,150.6508,150.6508,8081.0
2022-07-07 10:55:00,157.33,157.5,157.29,157.38,9325.0,150.6699,150.8328,150.6316,150.7178,9325.0
2022-07-07 11:00:00,157.37,157.61,157.36,157.56,10083.0,150.7083,150.9381,150.6987,150.8902,10083.0
2022-07-07 11:05:00,157.56,157.75,157.47,157.72,35765.0,150.8902,151.0722,150.804,151.0434,35765.0
2022-07-07 11:10:00,157.67,157.71,157.64,157.69,4534.0,150.9956,151.0339,150.9668,151.0147,4534.0
2022-07-07 11:15:00,157.69,157.74,157.68,157.71,6744.0,151.0147,151.0626,151.0051,151.0339,6744.0
2022-07-07 11:20:00,157.68,157.77,157.45,157.48,9790.0,151.0051,151.0913,150.7849,150.8136,9790.0
2022-07-07 11:25:00,157.48,157.62,157.35,157.36,4830.0,150.8136,150.9477,150.6891,150.6987,4830.0
2022-07-07 11:30:00,157.32,157.5,157.28,157.5,3408.0,150.6604,150.8328,150.6221,150.8328,3408.0
2022-07-07 11:35:00,157.52,157.57,157.37,157.54,6194.0,150.8519,150.8998,150.7083,150.8711,6194.0
2022-07-07 11:40:00,157.5,157.63,157.47,157.52,2857.0,150.8328,150.9572,150.804,150.8519,2857.0
2022-07-07 11:45:00,157.49,157.54,157.38,157.46,5466.0,150.8232,150.8711,150.7178,150.7944,5466.0
2022-07-07 11:50:00,157.48,157.52,157.27,157.28,3786.0,150.8136,150.8519,150.6125,150.6221,3786.0
2022-07-07 11:55:00,157.31,157.36,157.25,157.36,3923.0,150.6508,150.6987,150.5933,150.6987,3923.0
2022-07-07 12:00:00,157.35,157.37,157.24,157.31,4537.0,150.6891,150.7083,150.5838,150.6508,4537.0
2022-07-07 12:05:00,157.34,157.47,157.32,157.41,4534.0,150.6795,150.804,150.6604,150.7466,4534.0
2022-07-07 12:10:00,157.43,157.47,157.32,157.32,3711.0,150.7657,150.804,150.6604,150.6604,3711.0
2022-07-07 12:15:00,157.32,157.34,157.2,157.3,5849.0,150.6604,150.6795,150.5455,150.6412,5849.0
2022-07-07 12:20:00,157.28,157.28,157.14,157.14,3825.0,150.6221,150.6221,150.488,150.488,3825.0
2022-07-07 12:25:00,157.08,157.16,157.08,157.1,3480.0,150.4305,150.5071,150.4305,150.4497,3480.0
2022-07-07 12:30:00,157.08,157.14,156.96,157.14,3595.0,150.4305,150.488,150.3156,150.488,3595.0
2022-07-07 12:35:00,157.18,157.24,157.02,157.09,5579.0,150.5263,150.5838,150.3731,150.4401,5579.0
2022-07-07 12:40:00,157.11,157.2,157.09,157.12,4847.0,150.4593,150.5455,150.4401,150.4688,4847.0
2022-07-07 12:45:00,157.15,157.2,156.9,156.93,5713.0,150.4976,150.5455,150.2582,150.2869,5713.0
2022-07-07 12:50:00,156.88,156.98,156.82,156.82,5246.0,150.239,150.3348,150.1815,150.1815,5246.0
2022-07-07 12:55:00,156.81,157.01,156.73,157.0,4583.0,150.172,150.3635,150.0953,150.3539,4583.0
2022-07-07 13:00:00,156.99,157.12,156.81,156.89,5607.0,150.3443,150.4688,150.172,150.2486,5607.0
2022-07-07 13:05:00,156.86,156.86,156.7,156.72,2778.0,150.2198,150.2198,150.0666,150.0858,2778.0
2022-07-07 13:10:00,156.7,156.77,156.63,156.65,3456.0,150.0666,150.1337,149.9996,150.0187,3456.0
2022-07-07 13:15:00,156.74,156.86,156.73,156.86,4606.0,150.1049,150.2198,150.0953,150.2198,4606.0
2022-07-07 13:20:00,156.86,156.88,156.74,156.77,1402.0,150.2198,150.239,150.1049,150.1337,1402.0
2022-07-07 13:25:00,156.74,156.74,156.63,156.69,4746.0,150.1049,150.1049,149.9996,150.057,4746.0
2022-07-07 13:30:00,156.65,156.78,156.61,156.73,4581.0,150.0187,150.1432,149.9804,150.0953,4581.0
2022-07-07 13:35:00,156.75,156.8,156.69,156.77,7669.0,150.1145,150.1624,150.057,150.1337,7669.0
2022-07-07 13:40:00,156.78,156.82,156.68,156.75,4047.0,150.1432,150.1815,150.0475,150.1145,4047.0
2022-07-07 13:45:00,156.76,156.86,156.74,156.75,4685.0,150.1241,150.2198,150.1049,150.1145,4685.0
2022-07-07 13:50:00,156.69,156.69,156.6,156.6,6636.0,150.057,150.057,149.9708,149.9708,6636.0
2022-07-07 13:55:00,156.6,156.6,156.4,156.41,17174.0,149.9708,149.9708,149.7793,149.7889,17174.0
2022-07-07 14:00:00,156.4,156.55,156.38,156.44,11779.0,149.7793,149.923,149.7602,149.8176,11779.0
2022-07-07 14:05:00,156.42,156.49,156.36,156.36,12760.0,149.7985,149.8655,149.741,149.741,12760.0
2022-07-07 14:10:00,156.33,156.33,156.14,156.15,9158.0,149.7123,149.7123,149.5303,149.5399,9158.0
2022-07-07 14:15:00,156.13,156.27,156.09,156.1,10534.0,149.5207,149.6548,149.4824,149.492,10534.0
2022-07-07 14:20:00,156.09,156.17,156.04,156.13,6823.0,149.4824,149.5591,149.4346,149.5207,6823.0
2022-07-07 14:25:00,156.17,156.38,156.12,156.38,20604.0,149.5591,149.7602,149.5112,149.7602,20604.0
2022-07-07 14:30:00,156.37,156.38,156.25,156.29,7226.0,149.7506,149.7602,149.6357,149.674,7226.0
2022-07-07 14:35:00,156.26,156.35,156.16,156.31,5041.0,149.6452,149.7314,149.5495,149.6931,5041.0
2022-07-07 14:40:00,156.3,156.33,156.15,156.17,13476.0,149.6835,149.7123,149.5399,149.5591,13476.0
2022-07-07 14:45:00,156.18,156.32,156.17,156.29,5960.0,149.5686,149.7027,149.5591,149.674,5960.0
2022-07-07 14:50:00,156.29,156.29,155.99,156.01,8614.0,149.674,149.674,149.3867,149.4058,8614.0
2022-07-07 14:55:00,155.99,156.13,155.98,156.0,8497.0,149.3867,149.5207,149.3771,149.3962,8497.0
2022-07-07 15:00:00,156.0,156.19,155.99,156.18,12859.0,149.3962,149.5782,149.3867,149.5686,12859.0
2022-07-07 15:05:00,156.18,156.23,156.11,156.12,11174.0,149.5686,149.6165,149.5016,149.5112,11174.0
2022-07-07 15:10:00,156.1,156.4,156.05,156.4,19797.0,149.492,149.7793,149.4441,149.7793,19797.0
2022-07-07 15:15:00,156.42,156.55,156.38,156.42,9373.0,149.7985,149.923,149.7602,149.7985,9373.0
2022-07-07 15:20:00,156.43,156.64,156.41,156.55,18114.0,149.808,150.0092,149.7889,149.923,18114.0
2022-07-07 15:25:00,156.54,156.58,156.25,156.29,17392.0,149.9134,149.9517,149.6357,149.674,17392.0
2022-07-07 15:30:00,156.29,156.55,156.28,156.51,29358.0,149.674,149.923,149.6644,149.8847,29358.0
2022-07-07 15:35:00,156.52,156.64,156.3,156.36,19454.0,149.8942,150.0092,149.6835,149.741,19454.0
2022-07-07 15:40:00,156.33,156.56,156.32,156.46,21432.0,149.7123,149.9325,149.7027,149.8368,21432.0
2022-07-07 15:45:00,156.42,156.55,156.39,156.48,26700.0,149.7985,149.923,149.7697,149.8559,26700.0
2022-07-07 15:50:00,156.49,156.6,156.27,156.37,39860.0,149.8655,149.9708,149.6548,149.7506,39860.0
2022-07-07 15:55:00,156.33,156.58,156.28,156.48,100261.0,149.7123,149.9517,149.6644,149.8559,100261.0
2022-07-08 09:30:00,156.23,156.73,156.08,156.08,13782.0,149.6165,150.0953,149.4729,149.4729,13782.0
2022-07-08 09:35:00,156.23,156.23,155.95,156.0,17505.0,149.6165,149.6165,149.3484,149.3962,17505.0
2022-07-08 09:40:00,156.15,156.15,155.78,155.78,2452.0,149.5399,149.5399,149.1856,149.1856,2452.0
2022-07-08 09:45:00,155.58,155.66,155.23,155.42,3651.0,148.994,149.0706,148.6588,148.8408,3651.0
2022-07-08 09:50:00,155.34,155.48,155.17,155.37,6386.0,148.7642,148.8983,148.6014,148.7929,6386.0
2022-07-08 09:55:00,155.31,155.39,155.19,155.3,6095.0,148.7355,148.8121,148.6205,148.7259,6095.0
2022-07-08 10:00:00,155.38,155.52,155.16,155.33,6315.0,148.8025,148.9366,148.5918,148.7546,6315.0
2022-07-08 10:05:00,155.47,155.6,155.3,155.47,19030.0,148.8887,149.0132,148.7259,148.8887,19030.0
2022-07-08 10:10:00,155.49,155.49,155.12,155.12,5390.0,148.9078,148.9078,148.5535,148.5535,5390.0
2022-07-08 10:15:00,155.18,155.34,155.18,155.3,5233.0,148.611,148.7642,148.611,148.7259,5233.0
2022-07-08 10:20:00,155.2,155.51,155.17,155.46,8312.0,148.6301,148.927,148.6014,148.8791,8312.0
2022-07-08 10:25:00,155.47,155.92,155.47,155.81,13244.0,148.8887,149.3196,148.8887,149.2143,13244.0
2022-07-08 10:30:00,155.79,156.09,155.79,155.95,10014.0,149.1951,149.4824,149.1951,149.3484,10014.0
2022-07-08 10:35:00,155.95,156.0,155.83,155.83,4544.0,149.3484,149.3962,149.2334,149.2334,4544.0
2022-07-08 10:40:00,155.86,155.87,155.72,155.73,8481.0,149.2622,149.2718,149.1281,149.1377,8481.0
2022-07-08 10:45:00,155.67,155.72,155.59,155.68,4803.0,149.0802,149.1281,149.0036,149.0898,4803.0
2022-07-08 10:50:00,155.67,155.67,155.39,155.5,4816.0,149.0802,149.0802,148.8121,148.9174,4816.0
2022-07-08 10:55:00,155.57,155.78,155.57,155.68,3227.0,148.9845,149.1856,148.9845,149.0898,3227.0
2022-07-08 11:00:00,155.65,155.75,155.59,155.67,8127.0,149.0611,149.1568,149.0036,149.0802,8127.0
2022-07-08 11:05:00,155.73,156.03,155.6,156.02,8561.0,149.1377,149.425,149.0132,149.4154,8561.0
2022-07-08 11:10:00,156.03,156.1,155.82,155.84,8900.0,149.425,149.492,149.2239,149.243,8900.0
2022-07-08 11:15:00,155.81,155.87,155.69,155.75,6172.0,149.2143,149.2718,149.0994,149.1568,6172.0
2022-07-08 11:20:00,155.75,155.79,155.67,155.69,2408.0,149.1568,149.1951,149.0802,149.0994,2408.0
2022-07-08 11:25:00,155.71,155.9,155.71,155.82,5494.0,149.1185,149.3005,149.1185,149.2239,5494.0
2022-07-08 11:30:00,155.76,155.84,155.73,155.84,4633.0,149.1664,149.243,149.1377,149.243,4633.0
2022-07-08 11:35:00,155.81,155.83,155.49,155.56,5866.0,149.2143,149.2334,148.9078,148.9749,5866.0
2022-07-08 11:40:00,155.57,155.62,155.5,155.52,2646.0,148.9845,149.0323,148.9174,148.9366,2646.0
2022-07-08 11:45:00,155.52,155.6,155.38,155.43,6267.0,148.9366,149.0132,148.8025,148.8504,6267.0
2022-07-08 11:50:00,155.49,155.58,155.49,155.55,1631.0,148.9078,148.994,148.9078,148.9653,1631.0
2022-07-08 11:55:00,155.61,155.71,155.58,155.59,5853.0,149.0228,149.1185,148.994,149.0036,5853.0
2022-07-08 12:00:00,155.55,155.62,155.53,155.58,3085.0,148.9653,149.0323,148.9461,148.994,3085.0
2022-07-08 12:05:00,155.55,155.55,155.39,155.45,4913.0,148.9653,148.9653,148.8121,148.8695,4913.0
2022-07-08 12:10:00,155.5,155.51,155.42,155.42,2851.0,148.9174,148.927,148.8408,148.8408,2851.0
2022-07-08 12:15:00,155.29,155.38,155.29,155.36,5520.0,148.7163,148.8025,148.7163,148.7833,5520.0
2022-07-08 12:20:00,155.38,155.45,155.22,155.26,6367.0,148.8025,148.8695,148.6493,148.6876,6367.0
2022-07-08 12:25:00,155.25,155.28,155.14,155.15,4036.0,148.678,148.7067,148.5727,148.5822,4036.0
2022-07-08 12:30:00,155.25,155.32,155.18,155.19,3443.0,148.678,148.745,148.611,148.6205,3443.0
2022-07-08 12:35:00,155.17,155.24,155.12,155.12,2650.0,148.6014,148.6684,148.5535,148.5535,2650.0
2022-07-08 12:40:00,155.14,155.18,155.03,155.18,3659.0,148.5727,148.611,148.4673,148.611,3659.0
2022-07-08 12:45:00,155.22,155.26,155.09,155.22,3256.0,148.6493,148.6876,148.5248,148.6493,3256.0
2022-07-08 12:50:00,155.25,155.26,154.91,154.93,5540.0,148.678,148.6876,148.3524,148.3715,5540.0
2022-07-08 12:55:00,154.92,154.99,154.83,154.93,31449.0,148.362,148.429,148.2758,148.3715,31449.0
2022-07-08 13:00:00,154.93,155.03,154.84,154.84,10317.0,148.3715,148.4673,148.2854,148.2854,10317.0
2022-07-08 13:05:00,154.93,155.15,154.93,155.15,2150.0,148.3715,148.5822,148.3715,148.5822,2150.0
2022-07-08 13:10:00,155.19,155.33,155.18,155.26,6274.0,148.6205,148.7546,148.611,148.6876,6274.0
2022-07-08 13:15:00,155.28,155.3,155.18,155.2,3903.0,148.7067,148.7259,148.611,148.6301,3903.0
2022-07-08 13:20:00,155.21,155.34,155.21,155.34,3164.0,148.6397,148.7642,148.6397,148.7642,3164.0
2022-07-08 13:25:00,155.34,155.49,155.28,155.49,6418.0,148.7642,148.9078,148.7067,148.9078,6418.0
2022-07-08 13:30:00,155.51,155.53,155.43,155.44,3745.0,148.927,148.9461,148.8504,148.86,3745.0
2022-07-08 13:35:00,155.4,155.51,155.26,155.46,18208.0,148.8216,148.927,148.6876,148.8791,18208.0
2022-07-08 13:40:00,155.47,155.63,155.47,155.58,6477.0,148.8887,149.0419,148.8887,148.994,6477.0
2022-07-08 13:45:00,155.54,155.67,155.48,155.63,9540.0,148.9557,149.0802,148.8983,149.0419,9540.0
2022-07-08 13:50:00,155.66,155.8,155.62,155.76,5031.0,149.0706,149.2047,149.0323,149.1664,5031.0
2022-07-08 13:55:00,155.7,155.76,155.62,155.67,5101.0,149.1089,149.1664,149.0323,149.0802,5101.0
2022-07-08 14:00:00,155.71,155.71,155.56,155.67,20230.0,149.1185,149.1185,148.9749,149.0802,20230.0
2022-07-08 14:05:00,155.67,155.82,155.6,155.75,10181.0,149.0802,149.2239,149.0132,149.1568,10181.0
2022-07-08 14:10:00,155.72,155.75,155.66,155.71,3744.0,149.1281,149.1568,149.0706,149.1185,3744.0
2022-07-08 14:15:00,155.74,155.8,155.64,155.71,7892.0,149.1473,149.2047,149.0515,149.1185,7892.0
2022-07-08 14:20:00,155.72,155.74,155.66,155.69,9391.0,149.1281,149.1473,149.0706,149.0994,9391.0
2022-07-08 14:25:00,155.69,155.78,155.64,155.77,6335.0,149.0994,149.1856,149.0515,149.176,6335.0
2022-07-08 14:30:00,155.72,155.94,155.72,155.94,6821.0,149.1281,149.3388,149.1281,149.3388,6821.0
2022-07-08 14:35:00,155.96,155.96,155.89,155.91,5698.0,149.3579,149.3579,149.2909,149.3101,5698.0
2022-07-08 14:40:00,155.93,156.04,155.88,155.96,5516.0,149.3292,149.4346,149.2813,149.3579,5516.0
2022-07-08 14:45:00,155.98,156.03,155.85,155.9,4836.0,149.3771,149.425,149.2526,149.3005,4836.0
2022-07-08 14:50:00,155.88,156.0,155.87,155.87,3510.0,149.2813,149.3962,149.2718,149.2718,3510.0
2022-07-08 14:55:00,155.88,156.03,155.87,156.0,7232.0,149.2813,149.425,149.2718,149.3962,7232.0
2022-07-08 15:00:00,155.98,156.36,155.98,156.32,8761.0,149.3771,149.741,149.3771,149.7027,8761.0
2022-07-08 15:05:00,156.35,156.35,156.1,156.1,12033.0,149.7314,149.7314,149.492,149.492,12033.0
2022-07-08 15:10:00,156.09,156.28,156.09,156.24,4426.0,149.4824,149.6644,149.4824,149.6261,4426.0
2022-07-08 15:15:00,156.23,156.23,156.04,156.04,4236.0,149.6165,149.6165,149.4346,149.4346,4236.0
2022-07-08 15:20:00,156.06,156.12,156.03,156.04,2996.0,149.4537,149.5112,149.425,149.4346,2996.0
2022-07-08 15:25:00,155.99,156.07,155.91,155.91,3287.0,149.3867,149.4633,149.3101,149.3101,3287.0
2022-07-08 15:30:00,155.93,155.95,155.71,155.8,5741.0,149.3292,149.3484,149.1185,149.2047,5741.0
2022-07-08 15:35:00,155.82,155.86,155.73,155.8,4588.0,149.2239,149.2622,149.1377,149.2047,4588.0
2022-07-08 15:40:00,155.81,155.98,155.75,155.96,7070.0,149.2143,149.3771,149.1568,149.3579,7070.0
2022-07-08 15:45:00,156.0,156.01,155.83,155.85,14116.0,149.3962,149.4058,149.2334,149.2526,14116.0
2022-07-08 15:50:00,155.84,155.93,155.73,155.87,14087.0,149.243,149.3292,149.1377,149.2718,14087.0
2022-07-08 15:55:00,155.85,155.94,155.51,155.56,52138.0,149.2526,149.3388,148.927,148.9749,52138.0
2022-07-11 09:30:00,155.15,155.83,154.72,155.76,16000.0,148.5822,149.2334,148.1704,149.1664,16000.0
2022-07-11 09:35:00,155.71,155.71,154.95,155.25,10201.0,149.1185,149.1185,148.3907,148.678,10201.0
2022-07-11 09:40:00,155.24,155.58,155.19,155.41,18225.0,148.6684,148.994,148.6205,148.8312,18225.0
2022-07-11 09:45:00,155.43,155.81,155.23,155.75,7903.0,148.8504,149.2143,148.6588,149.1568,7903.0
2022-07-11 09:50:00,155.71,155.84,155.59,155.64,12338.0,149.1185,149.243,149.0036,149.0515,12338.0
2022-07-11 09:55:00,155.6,155.62,155.31,155.62,8420.0,149.0132,149.0323,148.7355,149.0323,8420.0
2022-07-11 10:00:00,155.56,155.63,155.03,155.03,5045.0,148.9749,149.0419,148.4673,148.4673,5045.0
2022-07-11 10:05:00,154.96,155.29,154.93,155.23,6030.0,148.4003,148.7163,148.3715,148.6588,6030.0
2022-07-11 10:10:00,155.27,155.44,155.1,155.24,7763.0,148.6972,148.86,148.5343,148.6684,7763.0
2022-07-11 10:15:00,155.26,155.71,155.25,155.28,22166.0,148.6876,149.1185,148.678,148.7067,22166.0
2022-07-11 10:20:00,155.26,155.4,155.13,155.37,8397.0,148.6876,148.8216,148.5631,148.7929,8397.0
2022-07-11 10:25:00,155.34,155.45,155.29,155.32,11537.0,148.7642,148.8695,148.7163,148.745,11537.0
2022-07-11 10:30:00,155.34,155.45,155.27,155.41,8682.0,148.7642,148.8695,148.6972,148.8312,8682.0
2022-07-11 10:35:00,155.46,155.87,155.42,155.8,6550.0,148.8791,149.2718,148.8408,149.2047,6550.0
2022-07-11 10:40:00,155.74,155.93,155.62,155.65,14039.0,149.1473,149.3292,149.0323,149.0611,14039.0
2022-07-11 10:45:00,155.65,155.65,155.52,155.55,6364.0,149.0611,149.0611,148.9366,148.9653,6364.0
2022-07-11 10:50:00,155.53,155.62,155.43,155.54,6803.0,148.9461,149.0323,148.8504,148.9557,6803.0
2022-07-11 10:55:00,155.55,155.56,155.27,155.27,7602.0,148.9653,148.9749,148.6972,148.6972,7602.0
2022-07-11 11:00:00,155.27,155.66,155.27,155.66,4460.0,148.6972,149.0706,148.6972,149.0706,4460.0
2022-07-11 11:05:00,155.69,155.78,155.54,155.77,12471.0,149.0994,149.1856,148.9557,149.176,12471.0
2022-07-11 11:10:00,155.73,156.01,155.7,155.79,9354.0,149.1377,149.4058,149.1089,149.1951,9354.0
2022-07-11 11:15:00,155.78,155.88,155.63,155.66,9211.0,149.1856,149.2813,149.0419,149.0706,9211.0
2022-07-11 11:20:00,155.71,155.72,155.56,155.56,5547.0,149.1185,149.1281,148.9749,148.9749,5547.0
2022-07-11 11:25:00,155.51,155.76,155.51,155.71,6010.0,148.927,149.1664,148.927,149.1185,6010.0
2022-07-11 11:30:00,155.69,155.69,155.49,155.54,5000.0,149.0994,149.0994,148.9078,148.9557,5000.0
2022-07-11 11:35:00,155.53,155.7,155.39,155.6,4130.0,148.9461,149.1089,148.8121,149.0132,4130.0
2022-07-11 11:40:00,155.53,155.57,155.31,155.54,4072.0,148.9461,148.9845,148.7355,148.9557,4072.0
2022-07-11 11:45:00,155.56,155.57,155.41,155.42,3915.0,148.9749,148.9845,148.8312,148.8408,3915.0
2022-07-11 11:50:00,155.37,155.45,155.22,155.4,2862.0,148.7929,148.8695,148.6493,148.8216,2862.0
2022-07-11 11:55:00,155.41,155.48,155.35,155.48,4504.0,148.8312,148.8983,148.7738,148.8983,4504.0
2022-07-11 12:00:00,155.5,155.51,155.36,155.43,3129.0,148.9174,148.927,148.7833,148.8504,3129.0
2022-07-11 12:05:00,155.42,155.5,155.39,155.44,3419.0,148.8408,148.9174,148.8121,148.86,3419.0
2022-07-11 12:10:00,155.45,155.53,155.42,155.47,3800.0,148.8695,148.9461,148.8408,148.8887,3800.0
2022-07-11 12:15:00,155.46,155.49,155.35,155.45,3954.0,148.8791,148.9078,148.7738,148.8695,3954.0
2022-07-11 12:20:00,155.43,155.45,155.32,155.39,2551.0,148.8504,148.8695,148.745,148.8121,2551.0
2022-07-11 12:25:00,155.42,155.43,155.36,155.4,4566.0,148.8408,148.8504,148.7833,148.8216,4566.0
2022-07-11 12:30:00,155.39,155.54,155.37,155.54,4983.0,148.8121,148.9557,148.7929,148.9557,4983.0
2022-07-11 12:35:00,155.53,155.6,155.47,155.6,7001.0,148.9461,149.0132,148.8887,149.0132,7001.0
2022-07-11 12:40:00,155.58,155.61,155.45,155.47,4918.0,148.994,149.0228,148.8695,148.8887,4918.0
2022-07-11 12:45:00,155.49,155.51,155.44,155.48,3292.0,148.9078,148.927,148.86,148.8983,3292.0
2022-07-11 12:50:00,155.44,155.51,155.34,155.5,2834.0,148.86,148.927,148.7642,148.9174,2834.0
2022-07-11 12:55:00,155.53,155.61,155.52,155.59,4816.0,148.9461,149.0228,148.9366,149.0036,4816.0
2022-07-11 13:00:00,155.6,155.87,155.55,155.74,5637.0,149.0132,149.2718,148.9653,149.1473,5637.0
2022-07-11 13:05:00,155.76,155.89,155.72,155.89,5757.0,149.1664,149.2909,149.1281,149.2909,5757.0
2022-07-11 13:10:00,155.87,155.94,155.86,155.86,5112.0,149.2718,149.3388,149.2622,149.2622,5112.0
2022-07-11 13:15:00,155.78,155.92,155.78,155.89,5060.0,149.1856,149.3196,149.1856,149.2909,5060.0
2022-07-11 13:20:00,155.86,155.97,155.86,155.97,2583.0,149.2622,149.3675,149.2622,149.3675,2583.0
2022-07-11 13:25:00,155.98,155.98,155.89,155.89,2300.0,149.3771,149.3771,149.2909,149.2909,2300.0
2022-07-11 13:30:00,155.88,156.02,155.84,155.95,13349.0,149.2813,149.4154,149.243,149.3484,13349.0
2022-07-11 13:35:00,155.96,156.14,155.96,156.14,6343.0,149.3579,149.5303,149.3579,149.5303,6343.0
2022-07-11 13:40:00,156.17,156.2,156.05,156.05,3973.0,149.5591,149.5878,149.4441,149.4441,3973.0
2022-07-11 13:45:00,156.07,156.1,155.99,155.99,5048.0,149.4633,149.492,149.3867,149.3867,5048.0
2022-07-11 13:50:00,155.99,156.11,155.94,156.09,5273.0,149.3867,149.5016,149.3388,149.4824,5273.0
2022-07-11 13:55:00,156.05,156.14,156.02,156.03,6850.0,149.4441,149.5303,149.4154,149.425,6850.0
2022-07-11 14:00:00,156.03,156.04,155.85,155.91,8650.0,149.425,149.4346,149.2526,149.3101,8650.0
2022-07-11 14:05:00,155.87,155.92,155.76,155.8,5218.0,149.2718,149.3196,149.1664,149.2047,5218.0
2022-07-11 14:10:00,155.71,155.74,155.6,155.65,3217.0,149.1185,149.1473,149.0132,149.0611,3217.0
2022-07-11 14:15:00,155.65,155.69,155.46,155.59,5615.0,149.0611,149.0994,148.8791,149.0036,5615.0
2022-07-11 14:20:00,155.58,155.58,155.41,155.48,2671.0,148.994,148.994,148.8312,148.8983,2671.0
2022-07-11 14:25:00,155.42,155.43,155.35,155.41,3170.0,148.8408,148.8504,148.7738,148.8312,3170.0
2022-07-11 14:30:00,155.41,155.55,155.41,155.45,4494.0,148.8312,148.9653,148.8312,148.8695,4494.0
2022-07-11 14:35:00,155.43,155.51,155.4,155.45,5168.0,148.8504,148.927,148.8216,148.8695,5168.0
2022-07-11 14:40:00,155.46,155.6,155.44,155.59,3889.0,148.8791,149.0132,148.86,149.0036,3889.0
2022-07-11 14:45:00,155.62,155.68,155.56,155.56,2382.0,149.0323,149.0898,148.9749,148.9749,2382.0
2022-07-11 14:50:00,155.53,155.56,155.43,155.47,3589.0,148.9461,148.9749,148.8504,148.8887,3589.0
2022-07-11 14:55:00,155.48,155.5,155.45,155.45,895.0,148.8983,148.9174,148.8695,148.8695,895.0
2022-07-11 15:00:00,155.4,155.47,155.27,155.32,10768.0,148.8216,148.8887,148.6972,148.745,10768.0
2022-07-11 15:05:00,155.35,155.45,155.34,155.39,3771.0,148.7738,148.8695,148.7642,148.8121,3771.0
2022-07-11 15:10:00,155.39,155.46,155.28,155.34,6029.0,148.8121,148.8791,148.7067,148.7642,6029.0
2022-07-11 15:15:00,155.32,155.38,155.2,155.23,5409.0,148.745,148.8025,148.6301,148.6588,5409.0
2022-07-11 15:20:00,155.24,155.31,155.16,155.27,11497.0,148.6684,148.7355,148.5918,148.6972,11497.0
2022-07-11 15:25:00,155.31,155.33,155.21,155.29,4572.0,148.7355,148.7546,148.6397,148.7163,4572.0
2022-07-11 15:30:00,155.28,155.35,155.26,155.3,3291.0,148.7067,148.7738,148.6876,148.7259,3291.0
2022-07-11 15:35:00,155.28,155.28,155.18,155.25,6499.0,148.7067,148.7067,148.611,148.678,6499.0
2022-07-11 15:40:00,155.25,155.38,155.23,155.25,21476.0,148.678,148.8025,148.6588,148.678,21476.0
2022-07-11 15:45:00,155.26,155.3,155.12,155.17,14446.0,148.6876,148.7259,148.5535,148.6014,14446.0
2022-07-11 15:50:00,155.19,155.26,155.1,155.22,24231.0,148.6205,148.6876,148.5343,148.6493,24231.0
2022-07-11 15:55:00,155.22,155.42,155.1,155.42,43363.0,148.6493,148.8408,148.5343,148.8408,43363.0
2022-07-12 09:30:00,155.39,156.05,155.1,155.6,21733.0,148.8121,149.4441,148.5343,149.0132,21733.0
2022-07-12 09:35:00,155.83,156.72,155.77,156.56,3991.0,149.2334,150.0858,149.176,149.9325,3991.0
2022-07-12 09:40:00,156.62,156.81,156.46,156.57,5686.0,149.99,150.172,149.8368,149.9421,5686.0
2022-07-12 09:45:00,156.62,156.93,156.59,156.71,9294.0,149.99,150.2869,149.9613,150.0762,9294.0
2022-07-12 09:50:00,156.76,156.88,156.46,156.53,12009.0,150.1241,150.239,149.8368,149.9038,12009.0
2022-07-12 09:55:00,156.42,156.58,156.15,156.18,11192.0,149.7985,149.9517,149.5399,149.5686,11192.0
2022-07-12 10:00:00,156.13,156.22,155.82,155.86,5633.0,149.5207,149.6069,149.2239,149.2622,5633.0
2022-07-12 10:05:00,155.93,156.02,155.84,156.02,12338.0,149.3292,149.4154,149.243,149.4154,12338.0
2022-07-12 10:10:00,155.97,156.47,155.97,156.11,9267.0,149.3675,149.8464,149.3675,149.5016,9267.0
2022-07-12 10:15:00,155.98,155.98,155.64,155.86,4783.0,149.3771,149.3771,149.0515,149.2622,4783.0
2022-07-12 10:20:00,155.95,155.95,155.64,155.7,15292.0,149.3484,149.3484,149.0515,149.1089,15292.0
2022-07-12 10:25:00,155.68,155.69,155.43,155.47,7119.0,149.0898,149.0994,148.8504,148.8887,7119.0
2022-07-12 10:30:00,155.55,155.94,155.54,155.94,4554.0,148.9653,149.3388,148.9557,149.3388,4554.0
2022-07-12 10:35:00,155.96,155.96,155.79,155.9,9298.0,149.3579,149.3579,149.1951,149.3005,9298.0
2022-07-12 10:40:00,155.85,155.98,155.85,155.95,4969.0,149.2526,149.3771,149.2526,149.3484,4969.0
2022-07-12 10:45:00,156.06,156.08,155.92,156.02,5754.0,149.4537,149.4729,149.3196,149.4154,5754.0
2022-07-12 10:50:00,155.97,156.15,155.9,156.11,6232.0,149.3675,149.5399,149.3005,149.5016,6232.0
2022-07-12 10:55:00,156.15,156.21,156.05,156.16,5686.0,149.5399,149.5974,149.4441,149.5495,5686.0
2022-07-12 11:00:00,156.17,156.21,156.07,156.1,5002.0,149.5591,149.5974,149.4633,149.492,5002.0
2022-07-12 11:05:00,155.99,156.09,155.86,156.05,5614.0,149.3867,149.4824,149.2622,149.4441,5614.0
2022-07-12 11:10:00,156.1,156.18,156.04,156.14,6267.0,149.492,149.5686,149.4346,149.5303,6267.0
2022-07-12 11:15:00,156.16,156.17,155.89,155.98,5081.0,149.5495,149.5591,149.2909,149.3771,5081.0
2022-07-12 11:20:00,155.98,156.36,155.94,156.33,10987.0,149.3771,149.741,149.3388,149.7123,10987.0
2022-07-12 11:25:00,156.33,156.39,156.23,156.39,6905.0,149.7123,149.7697,149.6165,149.7697,6905.0
2022-07-12 11:30:00,156.42,156.47,156.39,156.44,8857.0,149.7985,149.8464,149.7697,149.8176,8857.0
2022-07-12 11:35:00,156.44,156.44,156.05,156.06,21643.0,149.8176,149.8176,149.4441,149.4537,21643.0
2022-07-12 11:40:00,156.01,156.2,155.96,156.08,10990.0,149.4058,149.5878,149.3579,149.4729,10990.0
2022-07-12 11:45:00,156.05,156.06,155.87,155.91,5311.0,149.4441,149.4537,149.2718,149.3101,5311.0
2022-07-12 11:50:00,155.9,156.02,155.88,155.9,24626.0,149.3005,149.4154,149.2813,149.3005,24626.0
2022-07-12 11:55:00,155.91,155.95,155.76,155.88,19168.0,149.3101,149.3484,149.1664,149.2813,19168.0
2022-07-12 12:00:00,155.85,155.99,155.8,155.98,8341.0,149.2526,149.3867,149.2047,149.3771,8341.0
2022-07-12 12:05:00,156.0,156.1,155.93,155.94,27800.0,149.3962,149.492,149.3292,149.3388,27800.0
2022-07-12 12:10:00,155.93,156.11,155.93,156.06,7830.0,149.3292,149.5016,149.3292,149.4537,7830.0
2022-07-12 12:15:00,156.13,156.21,156.08,156.08,9860.0,149.5207,149.5974,149.4729,149.4729,9860.0
2022-07-12 12:20:00,156.07,156.14,156.03,156.1,5283.0,149.4633,149.5303,149.425,149.492,5283.0
2022-07-12 12:25:00,156.12,156.12,155.97,156.0,22346.0,149.5112,149.5112,149.3675,149.3962,22346.0
2022-07-12 12:30:00,156.0,156.04,155.95,155.99,12169.0,149.3962,149.4346,149.3484,149.3867,12169.0
2022-07-12 12:35:00,155.99,156.02,155.91,155.93,10707.0,149.3867,149.4154,149.3101,149.3292,10707.0
2022-07-12 12:40:00,155.94,155.99,155.94,155.96,6189.0,149.3388,149.3867,149.3388,149.3579,6189.0
2022-07-12 12:45:00,155.95,156.0,155.91,155.99,11072.0,149.3484,149.3962,149.3101,149.3867,11072.0
2022-07-12 12:50:00,155.99,156.02,155.95,155.98,6847.0,149.3867,149.4154,149.3484,149.3771,6847.0
2022-07-12 12:55:00,155.97,156.22,155.95,156.22,18564.0,149.3675,149.6069,149.3484,149.6069,18564.0
2022-07-12 13:00:00,156.18,156.22,155.93,156.06,31264.0,149.5686,149.6069,149.3292,149.4537,31264.0
2022-07-12 13:05:00,156.11,156.13,155.71,155.71,6607.0,149.5016,149.5207,149.1185,149.1185,6607.0
2022-07-12 13:10:00,155.66,155.69,155.58,155.58,3330.0,149.0706,149.0994,148.994,148.994,3330.0
2022-07-12 13:15:00,155.58,155.66,155.49,155.5,12086.0,148.994,149.0706,148.9078,148.9174,12086.0
2022-07-12 13:20:00,155.4,155.56,155.4,155.56,4369.0,148.8216,148.9749,148.8216,148.9749,4369.0
2022-07-12 13:25:00,155.56,155.73,155.52,155.7,3493.0,148.9749,149.1377,148.9366,149.1089,3493.0
2022-07-12 13:30:00,155.75,155.85,155.75,155.84,4787.0,149.1568,149.2526,149.1568,149.243,4787.0
2022-07-12 13:35:00,155.8,155.84,155.72,155.78,14575.0,149.2047,149.243,149.1281,149.1856,14575.0
2022-07-12 13:40:00,155.81,155.89,155.79,155.87,3692.0,149.2143,149.2909,149.1951,149.2718,3692.0
2022-07-12 13:45:00,155.84,155.84,155.77,155.77,5269.0,149.243,149.243,149.176,149.176,5269.0
2022-07-12 13:50:00,155.76,155.81,155.72,155.78,4238.0,149.1664,149.2143,149.1281,149.1856,4238.0
2022-07-12 13:55:00,155.81,155.85,155.74,155.78,7465.0,149.2143,149.2526,149.1473,149.1856,7465.0
2022-07-12 14:00:00,155.76,155.76,155.47,155.5,5371.0,149.1664,149.1664,148.8887,148.9174,5371.0
2022-07-12 14:05:00,155.49,155.51,155.43,155.43,900.0,148.9078,148.927,148.8504,148.8504,900.0
2022-07-12 14:10:00,155.42,155.46,155.39,155.42,3992.0,148.8408,148.8791,148.8121,148.8408,3992.0
2022-07-12 14:15:00,155.42,155.42,155.31,155.31,3156.0,148.8408,148.8408,148.7355,148.7355,3156.0
2022-07-12 14:20:00,155.29,155.29,155.12,155.12,3659.0,148.7163,148.7163,148.5535,148.5535,3659.0
2022-07-12 14:25:00,155.09,155.21,155.09,155.17,4073.0,148.5248,148.6397,148.5248,148.6014,4073.0
2022-07-12 14:30:00,155.22,155.24,154.99,155.06,3985.0,148.6493,148.6684,148.429,148.496,3985.0
2022-07-12 14:35:00,155.03,155.11,154.89,154.89,2896.0,148.4673,148.5439,148.3332,148.3332,2896.0
2022-07-12 14:40:00,154.84,154.94,154.84,154.94,2540.0,148.2854,148.3811,148.2854,148.3811,2540.0
2022-07-12 14:45:00,154.92,154.92,154.85,154.89,3703.0,148.362,148.362,148.2949,148.3332,3703.0
2022-07-12 14:50:00,154.87,154.87,154.71,154.71,3046.0,148.3141,148.3141,148.1609,148.1609,3046.0
2022-07-12 14:55:00,154.68,154.68,154.61,154.68,5137.0,148.1321,148.1321,148.0651,148.1321,5137.0
2022-07-12 15:00:00,154.66,154.66,154.15,154.15,6779.0,148.113,148.113,147.6246,147.6246,6779.0
2022-07-12 15:05:00,154.16,154.22,153.85,153.86,8037.0,147.6341,147.6916,147.3373,147.3468,8037.0
2022-07-12 15:10:00,153.88,153.96,153.66,153.96,14129.0,147.366,147.4426,147.1553,147.4426,14129.0
2022-07-12 15:15:00,153.99,153.99,153.6,153.62,19699.0,147.4713,147.4713,147.0978,147.117,19699.0
2022-07-12 15:20:00,153.65,153.69,153.28,153.32,17306.0,147.1457,147.184,146.7914,146.8297,17306.0
2022-07-12 15:25:00,153.31,153.42,153.16,153.17,7178.0,146.8201,146.9255,146.6765,146.686,7178.0
2022-07-12 15:30:00,153.17,153.2,152.79,152.83,25308.0,146.686,146.7148,146.3221,146.3604,25308.0
2022-07-12 15:35:00,152.8,152.8,152.42,152.64,24158.0,146.3317,146.3317,145.9678,146.1785,24158.0
2022-07-12 15:40:00,152.64,152.84,152.52,152.77,28590.0,146.1785,146.37,146.0636,146.303,28590.0
2022-07-12 15:45:00,152.74,152.9,152.72,152.85,46312.0,146.2743,146.4275,146.2551,146.3796,46312.0
2022-07-12 15:50:00,152.79,153.28,152.76,153.19,41945.0,146.3221,146.7914,146.2934,146.7052,41945.0
2022-07-12 15:55:00,153.15,153.21,153.02,153.16,93716.0,146.6669,146.7244,146.5424,146.6765,93716.0
2022-07-13 09:30:00,151.32,151.75,150.0,151.53,26503.0,144.9144,145.3262,143.6502,145.1155,26503.0
2022-07-13 09:35:00,151.52,152.52,151.5,152.38,13419.0,145.1059,146.0636,145.0867,145.9295,13419.0
2022-07-13 09:40:00,152.46,152.55,152.02,152.02,9711.0,146.0061,146.0923,145.5847,145.5847,9711.0
2022-07-13 09:45:00,151.88,151.88,151.26,151.72,16162.0,145.4507,145.4507,144.8569,145.2974,16162.0
2022-07-13 09:50:00,151.71,152.19,151.56,151.99,6327.0,145.2879,145.7475,145.1442,145.556,6327.0
2022-07-13 09:55:00,152.07,152.11,151.9,152.1,7042.0,145.6326,145.6709,145.4698,145.6613,7042.0
2022-07-13 10:00:00,152.2,152.39,151.75,152.09,11731.0,145.7571,145.9391,145.3262,145.6518,11731.0
2022-07-13 10:05:00,152.16,152.42,152.06,152.33,17377.0,145.7188,145.9678,145.623,145.8816,17377.0
2022-07-13 10:10:00,152.32,152.57,152.21,152.39,18627.0,145.872,146.1114,145.7667,145.9391,18627.0
2022-07-13 10:15:00,152.4,152.55,152.37,152.44,21269.0,145.9486,146.0923,145.9199,145.9869,21269.0
2022-07-13 10:20:00,152.46,152.46,152.06,152.06,21360.0,146.0061,146.0061,145.623,145.623,21360.0
2022-07-13 10:25:00,152.08,152.49,152.08,152.42,5326.0,145.6422,146.0348,145.6422,145.9678,5326.0
2022-07-13 10:30:00,152.45,152.79,152.26,152.66,6737.0,145.9965,146.3221,145.8146,146.1976,6737.0
2022-07-13 10:35:00,152.69,152.91,152.43,152.7,6577.0,146.2264,146.4371,145.9774,146.2359,6577.0
2022-07-13 10:40:00,152.7,152.97,152.58,152.86,9519.0,146.2359,146.4945,146.121,146.3892,9519.0
2022-07-13 10:45:00,153.02,153.09,152.75,152.91,9706.0,146.5424,146.6094,146.2838,146.4371,9706.0
2022-07-13 10:50:00,152.9,153.24,152.86,153.03,8241.0,146.4275,146.7531,146.3892,146.552,8241.0
2022-07-13 10:55:00,153.07,153.27,153.07,153.18,10722.0,146.5903,146.7818,146.5903,146.6956,10722.0
2022-07-13 11:00:00,153.18,153.4,153.03,153.31,8771.0,146.6956,146.9063,146.552,146.8201,8771.0
2022-07-13 11:05:00,153.34,153.78,153.34,153.37,9383.0,146.8489,147.2702,146.8489,146.8776,9383.0
2022-07-13 11:10:00,153.41,153.53,153.33,153.53,5125.0,146.9159,147.0308,146.8393,147.0308,5125.0
2022-07-13 11:15:00,153.57,153.63,153.47,153.53,5021.0,147.0691,147.1266,146.9733,147.0308,5021.0
2022-07-13 11:20:00,153.54,153.71,153.5,153.55,5037.0,147.0404,147.2032,147.0021,147.05,5037.0
2022-07-13 11:25:00,153.51,153.54,153.2,153.2,8645.0,147.0117,147.0404,146.7148,146.7148,8645.0
2022-07-13 11:30:00,153.24,153.45,153.23,153.37,10717.0,146.7531,146.9542,146.7435,146.8776,10717.0
2022-07-13 11:35:00,153.33,153.38,153.2,153.36,7330.0,146.8393,146.8872,146.7148,146.868,7330.0
2022-07-13 11:40:00,153.36,153.52,153.26,153.37,8521.0,146.868,147.0212,146.7722,146.8776,8521.0
2022-07-13 11:45:00,153.36,153.57,153.3,153.56,6073.0,146.868,147.0691,146.8105,147.0595,6073.0
2022-07-13 11:50:00,153.57,153.82,153.49,153.52,16252.0,147.0691,147.3085,146.9925,147.0212,16252.0
2022-07-13 11:55:00,153.38,153.45,152.99,153.01,9743.0,146.8872,146.9542,146.5137,146.5328,9743.0
2022-07-13 12:00:00,153.08,153.16,153.0,153.06,9161.0,146.5999,146.6765,146.5232,146.5807,9161.0
2022-07-13 12:05:00,153.06,153.2,152.96,153.08,34692.0,146.5807,146.7148,146.4849,146.5999,34692.0
2022-07-13 12:10:00,153.09,153.09,152.93,152.96,13041.0,146.6094,146.6094,146.4562,146.4849,13041.0
2022-07-13 12:15:00,152.89,152.98,152.88,152.97,5735.0,146.4179,146.5041,146.4083,146.4945,5735.0
2022-07-13 12:20:00,152.99,153.05,152.91,153.02,10918.0,146.5137,146.5711,146.4371,146.5424,10918.0
2022-07-13 12:25:00,153.05,153.16,153.02,153.16,12742.0,146.5711,146.6765,146.5424,146.6765,12742.0
2022-07-13 12:30:00,153.14,153.23,153.02,153.12,14332.0,146.6573,146.7435,146.5424,146.6382,14332.0
2022-07-13 12:35:00,153.12,153.16,153.03,153.16,7290.0,146.6382,146.6765,146.552,146.6765,7290.0
2022-07-13 12:40:00,153.18,153.29,153.09,153.25,16251.0,146.6956,146.801,146.6094,146.7627,16251.0
2022-07-13 12:45:00,153.25,153.38,153.2,153.27,8650.0,146.7627,146.8872,146.7148,146.7818,8650.0
2022-07-13 12:50:00,153.26,153.41,153.14,153.4,6804.0,146.7722,146.9159,146.6573,146.9063,6804.0
2022-07-13 12:55:00,153.36,153.42,153.2,153.42,12043.0,146.868,146.9255,146.7148,146.9255,12043.0
2022-07-13 13:00:00,153.38,153.62,153.16,153.28,16848.0,146.8872,147.117,146.6765,146.7914,16848.0
2022-07-13 13:05:00,153.29,153.38,153.16,153.25,13018.0,146.801,146.8872,146.6765,146.7627,13018.0
2022-07-13 13:10:00,153.22,153.37,153.21,153.37,10302.0,146.7339,146.8776,146.7244,146.8776,10302.0
2022-07-13 13:15:00,153.31,153.35,152.86,152.86,2292.0,146.8201,146.8584,146.3892,146.3892,2292.0
2022-07-13 13:20:00,152.89,153.05,152.86,153.05,3382.0,146.4179,146.5711,146.3892,146.5711,3382.0
2022-07-13 13:25:00,153.07,153.24,152.98,153.24,28976.0,146.5903,146.7531,146.5041,146.7531,28976.0
2022-07-13 13:30:00,153.24,153.27,153.13,153.24,22406.0,146.7531,146.7818,146.6477,146.7531,22406.0
2022-07-13 13:35:00,153.21,153.21,152.98,153.0,17928.0,146.7244,146.7244,146.5041,146.5232,17928.0
2022-07-13 13:40:00,153.02,153.24,153.0,153.15,8232.0,146.5424,146.7531,146.5232,146.6669,8232.0
2022-07-13 13:45:00,153.13,153.37,153.11,153.28,25727.0,146.6477,146.8776,146.6286,146.7914,25727.0
2022-07-13 13:50:00,153.3,153.35,153.1,153.1,18994.0,146.8105,146.8584,146.619,146.619,18994.0
2022-07-13 13:55:00,153.09,153.14,153.0,153.08,8928.0,146.6094,146.6573,146.5232,146.5999,8928.0
2022-07-13 14:00:00,153.03,153.03,152.36,152.37,18244.0,146.552,146.552,145.9103,145.9199,18244.0
2022-07-13 14:05:00,152.33,152.67,152.32,152.34,6185.0,145.8816,146.2072,145.872,145.8912,6185.0
2022-07-13 14:10:00,152.4,152.58,152.32,152.5,3993.0,145.9486,146.121,145.872,146.0444,3993.0
2022-07-13 14:15:00,152.46,152.57,152.24,152.56,8621.0,146.0061,146.1114,145.7954,146.1019,8621.0
2022-07-13 14:20:00,152.53,152.85,152.47,152.84,4931.0,146.0731,146.3796,146.0157,146.37,4931.0
2022-07-13 14:25:00,152.85,152.96,152.72,152.93,3217.0,146.3796,146.4849,146.2551,146.4562,3217.0
2022-07-13 14:30:00,152.97,153.22,152.97,153.21,19398.0,146.4945,146.7339,146.4945,146.7244,19398.0
2022-07-13 14:35:00,153.25,153.26,153.02,153.2,21454.0,146.7627,146.7722,146.5424,146.7148,21454.0
2022-07-13 14:40:00,153.21,153.24,153.04,153.04,12085.0,146.7244,146.7531,146.5616,146.5616,12085.0
2022-07-13 14:45:00,153.06,153.12,152.94,152.95,5285.0,146.5807,146.6382,146.4658,146.4754,5285.0
2022-07-13 14:50:00,152.98,153.15,152.92,152.98,4259.0,146.5041,146.6669,146.4466,146.5041,4259.0
2022-07-13 14:55:00,152.97,153.22,152.83,153.21,6447.0,146.4945,146.7339,146.3604,146.7244,6447.0
2022-07-13 15:00:00,153.24,153.24,153.07,153.12,5543.0,146.7531,146.7531,146.5903,146.6382,5543.0
2022-07-13 15:05:00,153.15,153.15,152.69,152.77,8667.0,146.6669,146.6669,146.2264,146.303,8667.0
2022-07-13 15:10:00,152.76,152.82,152.69,152.74,7541.0,146.2934,146.3509,146.2264,146.2743,7541.0
2022-07-13 15:15:00,152.72,152.8,152.62,152.71,6271.0,146.2551,146.3317,146.1593,146.2455,6271.0
2022-07-13 15:20:00,152.74,152.78,152.66,152.73,11347.0,146.2743,146.3126,146.1976,146.2647,11347.0
2022-07-13 15:25:00,152.69,152.69,152.51,152.51,7664.0,146.2264,146.2264,146.054,146.054,7664.0
2022-07-13 15:30:00,152.5,152.55,152.15,152.21,7065.0,146.0444,146.0923,145.7092,145.7667,7065.0
2022-07-13 15:35:00,152.18,152.4,152.16,152.39,5569.0,145.738,145.9486,145.7188,145.9391,5569.0
2022-07-13 15:40:00,152.37,152.37,152.12,152.14,9628.0,145.9199,145.9199,145.6805,145.6996,9628.0
2022-07-13 15:45:00,152.13,152.19,151.97,152.12,22346.0,145.6901,145.7475,145.5368,145.6805,22346.0
2022-07-13 15:50:00,152.1,152.1,151.73,151.82,43566.0,145.6613,145.6613,145.307,145.3932,43566.0
2022-07-13 15:55:00,151.82,152.06,151.57,151.58,125172.0,145.3932,145.623,145.1538,145.1634,125172.0
2022-07-14 09:30:00,149.48,149.81,149.19,149.64,20948.0,143.1523,143.4683,142.8745,143.3055,20948.0
2022-07-14 09:35:00,149.87,149.94,149.36,149.8,11135.0,143.5257,143.5928,143.0373,143.4587,11135.0
2022-07-14 09:40:00,149.73,149.76,149.35,149.39,12512.0,143.3917,143.4204,143.0278,143.0661,12512.0
2022-07-14 09:45:00,149.39,149.83,149.36,149.62,15094.0,143.0661,143.4874,143.0373,143.2863,15094.0
2022-07-14 09:50:00,149.67,149.76,149.37,149.52,14297.0,143.3342,143.4204,143.0469,143.1906,14297.0
2022-07-14 09:55:00,149.58,149.58,149.01,149.01,4428.0,143.248,143.248,142.7021,142.7021,4428.0
2022-07-14 10:00:00,148.85,148.91,148.47,148.69,7016.0,142.5489,142.6064,142.185,142.3957,7016.0
2022-07-14 10:05:00,148.65,148.65,148.38,148.38,7873.0,142.3574,142.3574,142.0988,142.0988,7873.0
2022-07-14 10:10:00,148.28,148.29,147.87,148.07,14045.0,142.003,142.0126,141.6104,141.8019,14045.0
2022-07-14 10:15:00,148.04,148.09,147.81,147.91,5280.0,141.7732,141.8211,141.5529,141.6487,5280.0
2022-07-14 10:20:00,147.96,148.25,147.96,148.09,5072.0,141.6966,141.9743,141.6966,141.8211,5072.0
2022-07-14 10:25:00,148.16,148.32,147.87,147.96,10426.0,141.8881,142.0414,141.6104,141.6966,10426.0
2022-07-14 10:30:00,148.01,148.07,147.72,147.81,6067.0,141.7445,141.8019,141.4668,141.5529,6067.0
2022-07-14 10:35:00,147.68,147.88,147.63,147.88,5620.0,141.4284,141.62,141.3806,141.62,5620.0
2022-07-14 10:40:00,147.86,148.06,147.81,147.91,9662.0,141.6008,141.7924,141.5529,141.6487,9662.0
2022-07-14 10:45:00,147.85,148.06,147.71,148.06,7597.0,141.5913,141.7924,141.4572,141.7924,7597.0
2022-07-14 10:50:00,148.09,148.2,147.77,148.2,8747.0,141.8211,141.9264,141.5146,141.9264,8747.0
2022-07-14 10:55:00,148.19,148.2,147.82,147.87,12547.0,141.9169,141.9264,141.5625,141.6104,12547.0
2022-07-14 11:00:00,147.88,148.3,147.88,148.12,14180.0,141.62,142.0222,141.62,141.8498,14180.0
2022-07-14 11:05:00,148.03,148.33,148.02,148.3,17787.0,141.7636,142.0509,141.7541,142.0222,17787.0
2022-07-14 11:10:00,148.2,148.2,147.97,148.1,8804.0,141.9264,141.9264,141.7062,141.8307,8804.0
2022-07-14 11:15:00,148.09,148.25,148.02,148.19,6117.0,141.8211,141.9743,141.7541,141.9169,6117.0
2022-07-14 11:20:00,148.27,148.44,148.12,148.18,8432.0,141.9935,142.1563,141.8498,141.9073,8432.0
2022-07-14 11:25:00,148.22,148.4,148.12,148.37,53395.0,141.9456,142.118,141.8498,142.0892,53395.0
2022-07-14 11:30:00,148.35,148.45,148.11,148.2,13901.0,142.0701,142.1659,141.8402,141.9264,13901.0
2022-07-14 11:35:00,148.25,148.37,148.16,148.25,12551.0,141.9743,142.0892,141.8881,141.9743,12551.0
2022-07-14 11:40:00,148.26,148.76,148.26,148.61,12850.0,141.9839,142.4627,141.9839,142.3191,12850.0
2022-07-14 11:45:00,148.62,148.67,148.41,148.5,17247.0,142.3287,142.3765,142.1275,142.2137,17247.0
2022-07-14 11:50:00,148.5,148.63,148.4,148.52,8514.0,142.2137,142.3382,142.118,142.2329,8514.0
2022-07-14 11:55:00,148.54,148.78,148.45,148.59,8434.0,142.252,142.4819,142.1659,142.2999,8434.0
2022-07-14 12:00:00,148.59,148.72,148.52,148.53,9376.0,142.2999,142.4244,142.2329,142.2425,9376.0
2022-07-14 12:05:00,148.43,148.46,148.21,148.21,4598.0,142.1467,142.1754,141.936,141.936,4598.0
2022-07-14 12:10:00,148.26,148.26,148.08,148.18,9457.0,141.9839,141.9839,141.8115,141.9073,9457.0
2022-07-14 12:15:00,148.21,148.25,147.97,148.0,6147.0,141.936,141.9743,141.7062,141.7349,6147.0
2022-07-14 12:20:00,148.0,148.14,147.84,147.92,8796.0,141.7349,141.869,141.5817,141.6583,8796.0
2022-07-14 12:25:00,147.86,147.87,147.39,147.45,9593.0,141.6008,141.6104,141.1507,141.2082,9593.0
2022-07-14 12:30:00,147.43,147.54,147.38,147.39,14609.0,141.189,141.2944,141.1411,141.1507,14609.0
2022-07-14 12:35:00,147.4,147.41,147.26,147.34,4228.0,141.1603,141.1699,141.0262,141.1028,4228.0
2022-07-14 12:40:00,147.34,147.35,146.98,147.03,5413.0,141.1028,141.1124,140.7581,140.806,5413.0
2022-07-14 12:45:00,147.0,147.23,146.93,147.0,6196.0,140.7772,140.9975,140.7102,140.7772,6196.0
2022-07-14 12:50:00,146.99,147.38,146.99,147.33,4614.0,140.7677,141.1411,140.7677,141.0933,4614.0
2022-07-14 12:55:00,147.26,147.42,147.15,147.15,5595.0,141.0262,141.1795,140.9209,140.9209,5595.0
2022-07-14 13:00:00,147.12,147.15,146.91,146.95,7587.0,140.8922,140.9209,140.691,140.7294,7587.0
2022-07-14 13:05:00,146.89,147.05,146.82,147.01,6282.0,140.6719,140.8251,140.6049,140.7868,6282.0
2022-07-14 13:10:00,146.97,147.08,146.9,147.05,6503.0,140.7485,140.8538,140.6815,140.8251,6503.0
2022-07-14 13:15:00,147.04,147.34,146.94,147.28,10710.0,140.8155,141.1028,140.7198,141.0454,10710.0
2022-07-14 13:20:00,147.29,147.45,147.26,147.26,3262.0,141.055,141.2082,141.0262,141.0262,3262.0
2022-07-14 13:25:00,147.28,147.44,147.24,147.35,6454.0,141.0454,141.1986,141.0071,141.1124,6454.0
2022-07-14 13:30:00,147.34,147.35,147.0,147.0,12731.0,141.1028,141.1124,140.7772,140.7772,12731.0
2022-07-14 13:35:00,147.02,147.36,147.02,147.3,13673.0,140.7964,141.122,140.7964,141.0645,13673.0
2022-07-14 13:40:00,147.31,147.55,147.31,147.53,10527.0,141.0741,141.304,141.0741,141.2848,10527.0
2022-07-14 13:45:00,147.53,147.7,147.43,147.65,5150.0,141.2848,141.4476,141.189,141.3997,5150.0
2022-07-14 13:50:00,147.71,147.83,147.64,147.83,8119.0,141.4572,141.5721,141.3901,141.5721,8119.0
2022-07-14 13:55:00,147.84,148.04,147.83,147.9,8156.0,141.5817,141.7732,141.5721,141.6391,8156.0
2022-07-14 14:00:00,147.96,148.12,147.89,148.0,5498.0,141.6966,141.8498,141.6296,141.7349,5498.0
2022-07-14 14:05:00,148.06,148.28,148.04,148.17,7307.0,141.7924,142.003,141.7732,141.8977,7307.0
2022-07-14 14:10:00,148.15,148.16,147.97,148.15,7771.0,141.8786,141.8881,141.7062,141.8786,7771.0
2022-07-14 14:15:00,148.09,148.42,148.09,148.42,4796.0,141.8211,142.1371,141.8211,142.1371,4796.0
2022-07-14 14:20:00,148.42,148.57,148.38,148.47,10088.0,142.1371,142.2808,142.0988,142.185,10088.0
2022-07-14 14:25:00,148.47,148.66,148.43,148.61,13193.0,142.185,142.367,142.1467,142.3191,13193.0
2022-07-14 14:30:00,148.59,148.99,148.57,148.9,12502.0,142.2999,142.683,142.2808,142.5968,12502.0
2022-07-14 14:35:00,148.98,149.12,148.92,149.02,6977.0,142.6734,142.8075,142.616,142.7117,6977.0
2022-07-14 14:40:00,148.98,149.06,148.78,148.86,9671.0,142.6734,142.75,142.4819,142.5585,9671.0
2022-07-14 14:45:00,148.88,149.03,148.82,149.01,8681.0,142.5777,142.7213,142.5202,142.7021,8681.0
2022-07-14 14:50:00,148.98,149.0,148.77,148.8,5288.0,142.6734,142.6926,142.4723,142.501,5288.0
2022-07-14 14:55:00,148.82,149.11,148.82,148.98,8733.0,142.5202,142.7979,142.5202,142.6734,8733.0
2022-07-14 15:00:00,148.95,149.13,148.92,148.94,7968.0,142.6447,142.8171,142.616,142.6351,7968.0
2022-07-14 15:05:00,148.97,148.97,148.7,148.7,8879.0,142.6638,142.6638,142.4053,142.4053,8879.0
2022-07-14 15:10:00,148.77,148.96,148.73,148.96,5224.0,142.4723,142.6543,142.434,142.6543,5224.0
2022-07-14 15:15:00,148.96,149.01,148.75,148.96,14473.0,142.6543,142.7021,142.4532,142.6543,14473.0
2022-07-14 15:20:00,148.93,149.29,148.93,149.27,7492.0,142.6255,142.9703,142.6255,142.9511,7492.0
2022-07-14 15:25:00,149.23,149.32,149.2,149.32,10645.0,142.9128,142.999,142.8841,142.999,10645.0
2022-07-14 15:30:00,149.28,149.32,149.03,149.03,11802.0,142.9607,142.999,142.7213,142.7213,11802.0
2022-07-14 15:35:00,149.05,149.11,148.88,148.96,37914.0,142.7405,142.7979,142.5777,142.6543,37914.0
2022-07-14 15:40:00,148.94,149.15,148.9,149.05,20607.0,142.6351,142.8362,142.5968,142.7405,20607.0
2022-07-14 15:45:00,149.05,149.26,148.82,148.86,118498.0,142.7405,142.9416,142.5202,142.5585,118498.0
2022-07-14 15:50:00,148.89,149.2,148.84,149.05,58951.0,142.5872,142.8841,142.5393,142.7405,58951.0
2022-07-14 15:55:00,149.04,149.18,148.87,149.09,206275.0,142.7309,142.865,142.5681,142.7788,206275.0
2022-07-15 09:30:00,151.13,151.72,150.95,151.02,65810.0,144.7324,145.2974,144.56,144.6271,65810.0
2022-07-15 09:35:00,151.15,151.33,150.92,151.0,7441.0,144.7516,144.9239,144.5313,144.6079,7441.0
2022-07-15 09:40:00,151.0,151.11,150.48,150.96,9770.0,144.6079,144.7133,144.1099,144.5696,9770.0
2022-07-15 09:45:00,150.96,151.07,150.52,150.63,10980.0,144.5696,144.6749,144.1482,144.2536,10980.0
2022-07-15 09:50:00,150.63,150.85,150.38,150.44,12834.0,144.2536,144.4643,144.0142,144.0716,12834.0
2022-07-15 09:55:00,150.48,150.68,150.2,150.38,14364.0,144.1099,144.3015,143.8418,144.0142,14364.0
2022-07-15 10:00:00,150.49,151.62,150.46,150.71,34002.0,144.1195,145.2017,144.0908,144.3302,34002.0
2022-07-15 10:05:00,150.71,150.82,150.52,150.78,11291.0,144.3302,144.4355,144.1482,144.3972,11291.0
2022-07-15 10:10:00,150.74,150.96,150.6,150.75,16661.0,144.3589,144.5696,144.2248,144.3685,16661.0
2022-07-15 10:15:00,150.74,151.11,150.71,150.9,21949.0,144.3589,144.7133,144.3302,144.5121,21949.0
2022-07-15 10:20:00,150.93,150.99,150.64,150.82,19453.0,144.5409,144.5983,144.2631,144.4355,19453.0
2022-07-15 10:25:00,150.83,151.06,150.71,150.98,34132.0,144.4451,144.6654,144.3302,144.5888,34132.0
2022-07-15 10:30:00,151.01,151.15,150.91,151.02,23465.0,144.6175,144.7516,144.5217,144.6271,23465.0
2022-07-15 10:35:00,151.03,151.13,150.95,151.03,13570.0,144.6366,144.7324,144.56,144.6366,13570.0
2022-07-15 10:40:00,151.04,151.1,150.89,150.94,17688.0,144.6462,144.7037,144.5026,144.5504,17688.0
2022-07-15 10:45:00,150.92,151.01,150.81,150.9,8007.0,144.5313,144.6175,144.426,144.5121,8007.0
2022-07-15 10:50:00,150.84,151.04,150.79,150.88,10450.0,144.4547,144.6462,144.4068,144.493,10450.0
2022-07-15 10:55:00,150.84,150.93,150.81,150.87,15720.0,144.4547,144.5409,144.426,144.4834,15720.0
2022-07-15 11:00:00,150.87,151.03,150.86,151.0,44971.0,144.4834,144.6366,144.4738,144.6079,44971.0
2022-07-15 11:05:00,151.0,151.02,150.88,151.0,12421.0,144.6079,144.6271,144.493,144.6079,12421.0
2022-07-15 11:10:00,151.01,151.08,150.8,150.98,21043.0,144.6175,144.6845,144.4164,144.5888,21043.0
2022-07-15 11:15:00,150.94,151.07,150.89,150.95,12567.0,144.5504,144.6749,144.5026,144.56,12567.0
2022-07-15 11:20:00,150.95,151.17,150.88,151.0,12017.0,144.56,144.7707,144.493,144.6079,12017.0
2022-07-15 11:25:00,151.02,151.11,150.91,151.05,11214.0,144.6271,144.7133,144.5217,144.6558,11214.0
2022-07-15 11:30:00,151.06,151.06,150.87,150.91,8539.0,144.6654,144.6654,144.4834,144.5217,8539.0
2022-07-15 11:35:00,150.91,151.07,150.91,151.0,7662.0,144.5217,144.6749,144.5217,144.6079,7662.0
2022-07-15 11:40:00,151.01,151.13,150.97,151.1,8349.0,144.6175,144.7324,144.5792,144.7037,8349.0
2022-07-15 11:45:00,151.04,151.13,151.02,151.05,13593.0,144.6462,144.7324,144.6271,144.6558,13593.0
2022-07-15 11:50:00,151.03,151.06,150.95,151.02,6652.0,144.6366,144.6654,144.56,144.6271,6652.0
2022-07-15 11:55:00,151.0,151.01,150.85,150.95,4415.0,144.6079,144.6175,144.4643,144.56,4415.0
2022-07-15 12:00:00,150.93,151.02,150.81,150.97,6628.0,144.5409,144.6271,144.426,144.5792,6628.0
2022-07-15 12:05:00,150.95,151.04,150.91,150.92,24187.0,144.56,144.6462,144.5217,144.5313,24187.0
2022-07-15 12:10:00,150.89,150.89,150.65,150.7,8315.0,144.5026,144.5026,144.2727,144.3206,8315.0
2022-07-15 12:15:00,150.66,150.7,150.55,150.7,14814.0,144.2823,144.3206,144.177,144.3206,14814.0
2022-07-15 12:20:00,150.68,150.82,150.68,150.71,4627.0,144.3015,144.4355,144.3015,144.3302,4627.0
2022-07-15 12:25:00,150.69,150.74,150.63,150.72,6116.0,144.311,144.3589,144.2536,144.3398,6116.0
2022-07-15 12:30:00,150.77,150.83,150.59,150.61,8034.0,144.3876,144.4451,144.2153,144.2344,8034.0
2022-07-15 12:35:00,150.63,150.63,150.42,150.44,7584.0,144.2536,144.2536,144.0525,144.0716,7584.0
2022-07-15 12:40:00,150.43,150.44,150.3,150.39,16004.0,144.062,144.0716,143.9375,144.0237,16004.0
2022-07-15 12:45:00,150.36,150.46,150.34,150.39,12906.0,143.995,144.0908,143.9758,144.0237,12906.0
2022-07-15 12:50:00,150.35,150.39,150.21,150.26,14254.0,143.9854,144.0237,143.8513,143.8992,14254.0
2022-07-15 12:55:00,150.23,150.24,150.12,150.16,12219.0,143.8705,143.8801,143.7652,143.8035,12219.0
2022-07-15 13:00:00,150.14,150.38,150.14,150.37,13017.0,143.7843,144.0142,143.7843,144.0046,13017.0
2022-07-15 13:05:00,150.38,150.47,150.27,150.47,7522.0,144.0142,144.1003,143.9088,144.1003,7522.0
2022-07-15 13:10:00,150.53,150.62,150.51,150.57,5824.0,144.1578,144.244,144.1387,144.1961,5824.0
2022-07-15 13:15:00,150.57,150.57,150.42,150.43,8863.0,144.1961,144.1961,144.0525,144.062,8863.0
2022-07-15 13:20:00,150.43,150.47,150.28,150.36,5705.0,144.062,144.1003,143.9184,143.995,5705.0
2022-07-15 13:25:00,150.39,150.56,150.39,150.55,6241.0,144.0237,144.1865,144.0237,144.177,6241.0
2022-07-15 13:30:00,150.56,150.59,150.49,150.58,4376.0,144.1865,144.2153,144.1195,144.2057,4376.0
2022-07-15 13:35:00,150.57,150.58,150.47,150.57,6265.0,144.1961,144.2057,144.1003,144.1961,6265.0
2022-07-15 13:40:00,150.56,150.57,150.46,150.47,9081.0,144.1865,144.1961,144.0908,144.1003,9081.0
2022-07-15 13:45:00,150.5,150.53,150.33,150.33,6511.0,144.1291,144.1578,143.9663,143.9663,6511.0
2022-07-15 13:50:00,150.3,150.32,150.12,150.13,9701.0,143.9375,143.9567,143.7652,143.7747,9701.0
2022-07-15 13:55:00,150.09,150.21,150.09,150.2,4772.0,143.7364,143.8513,143.7364,143.8418,4772.0
2022-07-15 14:00:00,150.21,150.21,150.01,150.04,9492.0,143.8513,143.8513,143.6598,143.6885,9492.0
2022-07-15 14:05:00,150.02,150.13,150.0,150.13,6843.0,143.6694,143.7747,143.6502,143.7747,6843.0
2022-07-15 14:10:00,150.16,150.2,150.06,150.18,8423.0,143.8035,143.8418,143.7077,143.8226,8423.0
2022-07-15 14:15:00,150.19,150.3,150.16,150.27,9529.0,143.8322,143.9375,143.8035,143.9088,9529.0
2022-07-15 14:20:00,150.28,150.28,150.07,150.12,7094.0,143.9184,143.9184,143.7173,143.7652,7094.0
2022-07-15 14:25:00,150.14,150.19,150.01,150.13,8813.0,143.7843,143.8322,143.6598,143.7747,8813.0
2022-07-15 14:30:00,150.18,150.2,150.03,150.1,6360.0,143.8226,143.8418,143.679,143.746,6360.0
2022-07-15 14:35:00,150.09,150.14,149.98,150.06,6246.0,143.7364,143.7843,143.6311,143.7077,6246.0
2022-07-15 14:40:00,150.1,150.13,150.05,150.13,5804.0,143.746,143.7747,143.6981,143.7747,5804.0
2022-07-15 14:45:00,150.14,150.17,150.11,150.15,8856.0,143.7843,143.813,143.7556,143.7939,8856.0
2022-07-15 14:50:00,150.13,150.24,150.08,150.17,9281.0,143.7747,143.8801,143.7269,143.813,9281.0
2022-07-15 14:55:00,150.15,150.18,150.06,150.13,6588.0,143.7939,143.8226,143.7077,143.7747,6588.0
2022-07-15 15:00:00,150.13,150.14,150.02,150.06,15559.0,143.7747,143.7843,143.6694,143.7077,15559.0
2022-07-15 15:05:00,150.05,150.22,150.04,150.22,14546.0,143.6981,143.8609,143.6885,143.8609,14546.0
2022-07-15 15:10:00,150.21,150.37,150.18,150.23,20977.0,143.8513,144.0046,143.8226,143.8705,20977.0
2022-07-15 15:15:00,150.25,150.48,150.25,150.46,12587.0,143.8897,144.1099,143.8897,144.0908,12587.0
2022-07-15 15:20:00,150.46,150.54,150.4,150.42,20007.0,144.0908,144.1674,144.0333,144.0525,20007.0
2022-07-15 15:25:00,150.41,150.53,150.31,150.51,20728.0,144.0429,144.1578,143.9471,144.1387,20728.0
2022-07-15 15:30:00,150.49,150.49,150.3,150.4,20947.0,144.1195,144.1195,143.9375,144.0333,20947.0
2022-07-15 15:35:00,150.43,150.53,150.25,150.33,27594.0,144.062,144.1578,143.8897,143.9663,27594.0
2022-07-15 15:40:00,150.34,150.64,150.32,150.63,33331.0,143.9758,144.2631,143.9567,144.2536,33331.0
2022-07-15 15:45:00,150.62,150.71,150.37,150.44,53144.0,144.244,144.3302,144.0046,144.0716,53144.0
2022-07-15 15:50:00,150.46,150.76,150.4,150.75,90413.0,144.0908,144.3781,144.0333,144.3685,90413.0
2022-07-15 15:55:00,150.75,151.13,150.74,150.95,264993.0,144.3685,144.7324,144.3589,144.56,264993.0
2022-07-18 09:30:00,151.52,151.8,151.21,151.54,28547.0,145.1059,145.374,144.809,145.125,28547.0
2022-07-18 09:35:00,151.4,151.4,150.76,150.76,10376.0,144.991,144.991,144.3781,144.3781,10376.0
2022-07-18 09:40:00,150.78,150.92,150.59,150.64,8376.0,144.3972,144.5313,144.2153,144.2631,8376.0
2022-07-18 09:45:00,150.62,151.08,150.49,151.04,8954.0,144.244,144.6845,144.1195,144.6462,8954.0
2022-07-18 09:50:00,151.14,151.51,150.92,151.38,6748.0,144.742,145.0963,144.5313,144.9718,6748.0
2022-07-18 09:55:00,151.35,151.4,151.11,151.25,5993.0,144.9431,144.991,144.7133,144.8473,5993.0
2022-07-18 10:00:00,151.2,151.3,151.08,151.18,16753.0,144.7994,144.8952,144.6845,144.7803,16753.0
2022-07-18 10:05:00,151.05,151.31,151.01,151.27,4287.0,144.6558,144.9048,144.6175,144.8665,4287.0
2022-07-18 10:10:00,151.29,151.57,151.19,151.57,5915.0,144.8856,145.1538,144.7899,145.1538,5915.0
2022-07-18 10:15:00,151.62,151.8,151.59,151.7,5211.0,145.2017,145.374,145.1729,145.2783,5211.0
2022-07-18 10:20:00,151.72,151.89,151.7,151.76,4904.0,145.2974,145.4602,145.2783,145.3357,4904.0
2022-07-18 10:25:00,151.77,151.77,151.44,151.59,5013.0,145.3453,145.3453,145.0293,145.1729,5013.0
2022-07-18 10:30:00,151.58,151.71,151.5,151.63,5856.0,145.1634,145.2879,145.0867,145.2112,5856.0
2022-07-18 10:35:00,151.55,151.6,151.45,151.59,8938.0,145.1346,145.1825,145.0389,145.1729,8938.0
2022-07-18 10:40:00,151.61,151.71,151.59,151.6,9935.0,145.1921,145.2879,145.1729,145.1825,9935.0
2022-07-18 10:45:00,151.54,151.55,151.38,151.53,13846.0,145.125,145.1346,144.9718,145.1155,13846.0
2022-07-18 10:50:00,151.53,151.61,151.47,151.5,19240.0,145.1155,145.1921,145.058,145.0867,19240.0
2022-07-18 10:55:00,151.52,151.63,151.51,151.53,11650.0,145.1059,145.2112,145.0963,145.1155,11650.0
2022-07-18 11:00:00,151.53,151.53,151.34,151.41,4065.0,145.1155,145.1155,144.9335,145.0006,4065.0
2022-07-18 11:05:00,151.42,151.5,151.35,151.41,5497.0,145.0101,145.0867,144.9431,145.0006,5497.0
2022-07-18 11:10:00,151.39,151.48,151.38,151.42,7012.0,144.9814,145.0676,144.9718,145.0101,7012.0
2022-07-18 11:15:00,151.41,151.41,151.19,151.23,6353.0,145.0006,145.0006,144.7899,144.8282,6353.0
2022-07-18 11:20:00,151.19,151.24,151.09,151.23,26331.0,144.7899,144.8377,144.6941,144.8282,26331.0
2022-07-18 11:25:00,151.23,151.33,151.16,151.21,7527.0,144.8282,144.9239,144.7611,144.809,7527.0
2022-07-18 11:30:00,151.21,151.3,151.16,151.18,6962.0,144.809,144.8952,144.7611,144.7803,6962.0
2022-07-18 11:35:00,151.17,151.18,151.06,151.07,4937.0,144.7707,144.7803,144.6654,144.6749,4937.0
2022-07-18 11:40:00,151.09,151.12,151.0,151.01,8284.0,144.6941,144.7228,144.6079,144.6175,8284.0
2022-07-18 11:45:00,150.97,150.99,150.89,150.99,7350.0,144.5792,144.5983,144.5026,144.5983,7350.0
2022-07-18 11:50:00,151.0,151.03,150.89,150.9,13432.0,144.6079,144.6366,144.5026,144.5121,13432.0
2022-07-18 11:55:00,150.88,150.94,150.83,150.83,7824.0,144.493,144.5504,144.4451,144.4451,7824.0
2022-07-18 12:00:00,150.81,150.82,150.69,150.8,4137.0,144.426,144.4355,144.311,144.4164,4137.0
2022-07-18 12:05:00,150.82,150.93,150.71,150.79,10684.0,144.4355,144.5409,144.3302,144.4068,10684.0
2022-07-18 12:10:00,150.78,150.92,150.76,150.91,4805.0,144.3972,144.5313,144.3781,144.5217,4805.0
2022-07-18 12:15:00,150.92,150.92,150.73,150.73,6098.0,144.5313,144.5313,144.3493,144.3493,6098.0
2022-07-18 12:20:00,150.74,150.81,150.68,150.78,5547.0,144.3589,144.426,144.3015,144.3972,5547.0
2022-07-18 12:25:00,150.79,150.79,150.66,150.7,7717.0,144.4068,144.4068,144.2823,144.3206,7717.0
2022-07-18 12:30:00,150.72,150.94,150.71,150.9,4896.0,144.3398,144.5504,144.3302,144.5121,4896.0
2022-07-18 12:35:00,150.9,150.93,150.84,150.93,5021.0,144.5121,144.5409,144.4547,144.5409,5021.0
2022-07-18 12:40:00,150.91,150.99,150.85,150.86,7791.0,144.5217,144.5983,144.4643,144.4738,7791.0
2022-07-18 12:45:00,150.86,150.89,150.79,150.84,5834.0,144.4738,144.5026,144.4068,144.4547,5834.0
2022-07-18 12:50:00,150.82,150.83,150.75,150.81,8532.0,144.4355,144.4451,144.3685,144.426,8532.0
2022-07-18 12:55:00,150.83,150.84,150.53,150.57,5185.0,144.4451,144.4547,144.1578,144.1961,5185.0
2022-07-18 13:00:00,150.62,150.63,150.5,150.51,2714.0,144.244,144.2536,144.1291,144.1387,2714.0
2022-07-18 13:05:00,150.52,150.52,150.37,150.45,7837.0,144.1482,144.1482,144.0046,144.0812,7837.0
2022-07-18 13:10:00,150.42,150.42,150.25,150.25,5454.0,144.0525,144.0525,143.8897,143.8897,5454.0
2022-07-18 13:15:00,150.25,150.31,150.14,150.15,5646.0,143.8897,143.9471,143.7843,143.7939,5646.0
2022-07-18 13:20:00,150.17,150.23,150.08,150.21,11558.0,143.813,143.8705,143.7269,143.8513,11558.0
2022-07-18 13:25:00,150.25,150.38,150.24,150.34,4221.0,143.8897,144.0142,143.8801,143.9758,4221.0
2022-07-18 13:30:00,150.34,150.36,150.22,150.31,7889.0,143.9758,143.995,143.8609,143.9471,7889.0
2022-07-18 13:35:00,150.31,150.34,150.12,150.2,9170.0,143.9471,143.9758,143.7652,143.8418,9170.0
2022-07-18 13:40:00,150.2,150.3,150.13,150.17,10813.0,143.8418,143.9375,143.7747,143.813,10813.0
2022-07-18 13:45:00,150.19,150.28,150.15,150.15,6667.0,143.8322,143.9184,143.7939,143.7939,6667.0
2022-07-18 13:50:00,150.21,150.41,150.21,150.33,8930.0,143.8513,144.0429,143.8513,143.9663,8930.0
2022-07-18 13:55:00,150.31,150.31,150.03,150.11,9515.0,143.9471,143.9471,143.679,143.7556,9515.0
2022-07-18 14:00:00,150.12,150.22,150.0,150.05,10651.0,143.7652,143.8609,143.6502,143.6981,10651.0
2022-07-18 14:05:00,150.08,150.1,150.02,150.06,7682.0,143.7269,143.746,143.6694,143.7077,7682.0
2022-07-18 14:10:00,150.04,150.08,149.96,150.08,6409.0,143.6885,143.7269,143.6119,143.7269,6409.0
2022-07-18 14:15:00,150.08,150.24,150.06,150.24,7906.0,143.7269,143.8801,143.7077,143.8801,7906.0
2022-07-18 14:20:00,150.23,150.31,149.98,149.98,5422.0,143.8705,143.9471,143.6311,143.6311,5422.0
2022-07-18 14:25:00,150.0,150.01,149.86,149.94,18158.0,143.6502,143.6598,143.5162,143.5928,18158.0
2022-07-18 14:30:00,149.94,150.0,149.86,149.94,10291.0,143.5928,143.6502,143.5162,143.5928,10291.0
2022-07-18 14:35:00,149.91,150.03,149.86,149.87,8888.0,143.564,143.679,143.5162,143.5257,8888.0
2022-07-18 14:40:00,149.85,149.85,149.51,149.52,11258.0,143.5066,143.5066,143.181,143.1906,11258.0
2022-07-18 14:45:00,149.53,149.69,149.49,149.58,9228.0,143.2001,143.3534,143.1618,143.248,9228.0
2022-07-18 14:50:00,149.6,149.61,149.37,149.53,9025.0,143.2672,143.2767,143.0469,143.2001,9025.0
2022-07-18 14:55:00,149.5,149.5,149.29,149.29,11593.0,143.1714,143.1714,142.9703,142.9703,11593.0
2022-07-18 15:00:00,149.3,149.38,149.22,149.25,15671.0,142.9799,143.0565,142.9033,142.932,15671.0
2022-07-18 15:05:00,149.27,149.38,149.23,149.31,11315.0,142.9511,143.0565,142.9128,142.9894,11315.0
2022-07-18 15:10:00,149.31,149.31,149.01,149.15,7982.0,142.9894,142.9894,142.7021,142.8362,7982.0
2022-07-18 15:15:00,149.19,149.28,149.09,149.24,9789.0,142.8745,142.9607,142.7788,142.9224,9789.0
2022-07-18 15:20:00,149.25,149.3,149.19,149.22,11677.0,142.932,142.9799,142.8745,142.9033,11677.0
2022-07-18 15:25:00,149.25,149.25,148.93,148.93,15512.0,142.932,142.932,142.6255,142.6255,15512.0
2022-07-18 15:30:00,148.89,148.89,148.63,148.7,11808.0,142.5872,142.5872,142.3382,142.4053,11808.0
2022-07-18 15:35:00,148.66,148.73,148.32,148.39,9235.0,142.367,142.434,142.0414,142.1084,9235.0
2022-07-18 15:40:00,148.39,148.45,148.14,148.14,11552.0,142.1084,142.1659,141.869,141.869,11552.0
2022-07-18 15:45:00,148.13,148.15,147.63,147.65,58635.0,141.8594,141.8786,141.3806,141.3997,58635.0
2022-07-18 15:50:00,147.62,148.33,147.61,148.26,49346.0,141.371,142.0509,141.3614,141.9839,49346.0
2022-07-18 15:55:00,148.28,148.41,148.04,148.38,112466.0,142.003,142.1275,141.7732,142.0988,112466.0
2022-07-19 09:30:00,149.91,150.35,149.79,150.27,30143.0,143.564,143.9854,143.4491,143.9088,30143.0
2022-07-19 09:35:00,150.27,150.32,149.77,149.77,11335.0,143.9088,143.9567,143.43,143.43,11335.0
2022-07-19 09:40:00,149.88,150.04,149.71,150.0,5880.0,143.5353,143.6885,143.3725,143.6502,5880.0
2022-07-19 09:45:00,150.08,150.48,150.08,150.28,11868.0,143.7269,144.1099,143.7269,143.9184,11868.0
2022-07-19 09:50:00,150.21,150.48,150.16,150.33,11435.0,143.8513,144.1099,143.8035,143.9663,11435.0
2022-07-19 09:55:00,150.4,150.8,150.35,150.77,11881.0,144.0333,144.4164,143.9854,144.3876,11881.0
2022-07-19 10:00:00,150.82,151.16,150.71,151.16,15886.0,144.4355,144.7611,144.3302,144.7611,15886.0
2022-07-19 10:05:00,151.2,151.2,150.95,151.09,15148.0,144.7994,144.7994,144.56,144.6941,15148.0
2022-07-19 10:10:00,151.11,151.3,150.98,151.25,13593.0,144.7133,144.8952,144.5888,144.8473,13593.0
2022-07-19 10:15:00,151.24,151.53,151.08,151.43,12992.0,144.8377,145.1155,144.6845,145.0197,12992.0
2022-07-19 10:20:00,151.48,151.73,151.47,151.58,11308.0,145.0676,145.307,145.058,145.1634,11308.0
2022-07-19 10:25:00,151.53,151.75,151.53,151.73,5134.0,145.1155,145.3262,145.1155,145.307,5134.0
2022-07-19 10:30:00,151.73,151.81,151.73,151.79,10035.0,145.307,145.3836,145.307,145.3645,10035.0
2022-07-19 10:35:00,151.71,151.83,151.61,151.72,7367.0,145.2879,145.4028,145.1921,145.2974,7367.0
2022-07-19 10:40:00,151.75,151.82,151.68,151.79,8428.0,145.3262,145.3932,145.2591,145.3645,8428.0
2022-07-19 10:45:00,151.81,151.93,151.81,151.93,7389.0,145.3836,145.4985,145.3836,145.4985,7389.0
2022-07-19 10:50:00,151.97,152.04,151.84,151.85,8517.0,145.5368,145.6039,145.4123,145.4219,8517.0
2022-07-19 10:55:00,151.82,151.95,151.75,151.92,16691.0,145.3932,145.5177,145.3262,145.489,16691.0
2022-07-19 11:00:00,151.93,152.26,151.93,152.14,8762.0,145.4985,145.8146,145.4985,145.6996,8762.0
2022-07-19 11:05:00,152.15,152.36,152.15,152.35,10554.0,145.7092,145.9103,145.7092,145.9008,10554.0
2022-07-19 11:10:00,152.35,152.53,152.28,152.53,15349.0,145.9008,146.0731,145.8337,146.0731,15349.0
2022-07-19 11:15:00,152.55,152.62,152.4,152.43,22771.0,146.0923,146.1593,145.9486,145.9774,22771.0
2022-07-19 11:20:00,152.44,152.5,152.29,152.31,15142.0,145.9869,146.0444,145.8433,145.8625,15142.0
2022-07-19 11:25:00,152.24,152.33,152.23,152.33,9810.0,145.7954,145.8816,145.7858,145.8816,9810.0
2022-07-19 11:30:00,152.31,152.66,152.31,152.57,25049.0,145.8625,146.1976,145.8625,146.1114,25049.0
2022-07-19 11:35:00,152.6,152.66,152.46,152.48,8412.0,146.1402,146.1976,146.0061,146.0253,8412.0
2022-07-19 11:40:00,152.47,152.49,152.2,152.29,37998.0,146.0157,146.0348,145.7571,145.8433,37998.0
2022-07-19 11:45:00,152.3,152.4,152.21,152.35,23501.0,145.8529,145.9486,145.7667,145.9008,23501.0
2022-07-19 11:50:00,152.36,152.48,152.33,152.47,14099.0,145.9103,146.0253,145.8816,146.0157,14099.0
2022-07-19 11:55:00,152.49,152.66,152.47,152.65,16865.0,146.0348,146.1976,146.0157,146.1881,16865.0
2022-07-19 12:00:00,152.64,152.73,152.29,152.3,19926.0,146.1785,146.2647,145.8433,145.8529,19926.0
2022-07-19 12:05:00,152.29,152.35,152.14,152.25,9264.0,145.8433,145.9008,145.6996,145.805,9264.0
2022-07-19 12:10:00,152.28,152.31,152.2,152.22,8779.0,145.8337,145.8625,145.7571,145.7763,8779.0
2022-07-19 12:15:00,152.22,152.24,152.09,152.19,5398.0,145.7763,145.7954,145.6518,145.7475,5398.0
2022-07-19 12:20:00,152.22,152.4,152.22,152.4,11362.0,145.7763,145.9486,145.7763,145.9486,11362.0
2022-07-19 12:25:00,152.4,152.46,152.36,152.44,8779.0,145.9486,146.0061,145.9103,145.9869,8779.0
2022-07-19 12:30:00,152.43,152.6,152.43,152.53,19782.0,145.9774,146.1402,145.9774,146.0731,19782.0
2022-07-19 12:35:00,152.56,152.56,152.38,152.5,8310.0,146.1019,146.1019,145.9295,146.0444,8310.0
2022-07-19 12:40:00,152.49,152.61,152.47,152.58,8554.0,146.0348,146.1498,146.0157,146.121,8554.0
2022-07-19 12:45:00,152.58,152.64,152.54,152.54,24454.0,146.121,146.1785,146.0827,146.0827,24454.0
2022-07-19 12:50:00,152.49,152.51,152.37,152.4,17226.0,146.0348,146.054,145.9199,145.9486,17226.0
2022-07-19 12:55:00,152.4,152.53,152.34,152.53,7670.0,145.9486,146.0731,145.8912,146.0731,7670.0
2022-07-19 13:00:00,152.53,152.53,152.33,152.37,17395.0,146.0731,146.0731,145.8816,145.9199,17395.0
2022-07-19 13:05:00,152.36,152.36,152.25,152.26,10982.0,145.9103,145.9103,145.805,145.8146,10982.0
2022-07-19 13:10:00,152.29,152.44,152.26,152.26,8721.0,145.8433,145.9869,145.8146,145.8146,8721.0
2022-07-19 13:15:00,152.26,152.33,152.21,152.25,9499.0,145.8146,145.8816,145.7667,145.805,9499.0
2022-07-19 13:20:00,152.29,152.3,152.21,152.26,4838.0,145.8433,145.8529,145.7667,145.8146,4838.0
2022-07-19 13:25:00,152.26,152.29,152.23,152.23,6950.0,145.8146,145.8433,145.7858,145.7858,6950.0
2022-07-19 13:30:00,152.26,152.34,152.2,152.23,8270.0,145.8146,145.8912,145.7571,145.7858,8270.0
2022-07-19 13:35:00,152.22,152.39,152.2,152.38,11240.0,145.7763,145.9391,145.7571,145.9295,11240.0
2022-07-19 13:40:00,152.35,152.44,152.32,152.33,9064.0,145.9008,145.9869,145.872,145.8816,9064.0
2022-07-19 13:45:00,152.34,152.34,152.18,152.19,9034.0,145.8912,145.8912,145.738,145.7475,9034.0
2022-07-19 13:50:00,152.19,152.31,152.16,152.26,6392.0,145.7475,145.8625,145.7188,145.8146,6392.0
2022-07-19 13:55:00,152.28,152.53,152.28,152.52,5318.0,145.8337,146.0731,145.8337,146.0636,5318.0
2022-07-19 14:00:00,152.54,152.91,152.48,152.91,4399.0,146.0827,146.4371,146.0253,146.4371,4399.0
2022-07-19 14:05:00,152.89,152.97,152.79,152.94,8202.0,146.4179,146.4945,146.3221,146.4658,8202.0
2022-07-19 14:10:00,152.9,152.9,152.75,152.84,5608.0,146.4275,146.4275,146.2838,146.37,5608.0
2022-07-19 14:15:00,152.85,153.02,152.73,152.99,9614.0,146.3796,146.5424,146.2647,146.5137,9614.0
2022-07-19 14:20:00,152.99,153.01,152.83,152.92,8721.0,146.5137,146.5328,146.3604,146.4466,8721.0
2022-07-19 14:25:00,152.94,152.97,152.83,152.97,5037.0,146.4658,146.4945,146.3604,146.4945,5037.0
2022-07-19 14:30:00,152.97,153.05,152.9,152.91,6032.0,146.4945,146.5711,146.4275,146.4371,6032.0
2022-07-19 14:35:00,152.97,153.04,152.87,152.87,6345.0,146.4945,146.5616,146.3987,146.3987,6345.0
2022-07-19 14:40:00,152.81,152.94,152.77,152.93,9733.0,146.3413,146.4658,146.303,146.4562,9733.0
2022-07-19 14:45:00,152.9,152.93,152.78,152.9,6120.0,146.4275,146.4562,146.3126,146.4275,6120.0
2022-07-19 14:50:00,152.9,153.05,152.84,153.03,11400.0,146.4275,146.5711,146.37,146.552,11400.0
2022-07-19 14:55:00,153.01,153.03,152.91,152.97,13623.0,146.5328,146.552,146.4371,146.4945,13623.0
2022-07-19 15:00:00,152.98,152.98,152.72,152.77,9851.0,146.5041,146.5041,146.2551,146.303,9851.0
2022-07-19 15:05:00,152.75,153.07,152.75,153.04,23139.0,146.2838,146.5903,146.2838,146.5616,23139.0
2022-07-19 15:10:00,153.02,153.02,152.8,152.92,26840.0,146.5424,146.5424,146.3317,146.4466,26840.0
2022-07-19 15:15:00,152.93,152.95,152.77,152.83,21240.0,146.4562,146.4754,146.303,146.3604,21240.0
2022-07-19 15:20:00,152.81,152.89,152.7,152.89,19087.0,146.3413,146.4179,146.2359,146.4179,19087.0
2022-07-19 15:25:00,152.9,153.01,152.88,152.93,14688.0,146.4275,146.5328,146.4083,146.4562,14688.0
2022-07-19 15:30:00,152.93,152.95,152.67,152.67,28264.0,146.4562,146.4754,146.2072,146.2072,28264.0
2022-07-19 15:35:00,152.7,153.1,152.69,153.08,12626.0,146.2359,146.619,146.2264,146.5999,12626.0
2022-07-19 15:40:00,153.09,153.49,153.08,153.41,23359.0,146.6094,146.9925,146.5999,146.9159,23359.0
2022-07-19 15:45:00,153.4,153.4,153.18,153.21,23032.0,146.9063,146.9063,146.6956,146.7244,23032.0
2022-07-19 15:50:00,153.18,153.33,152.89,152.9,72758.0,146.6956,146.8393,146.4179,146.4275,72758.0
2022-07-19 15:55:00,152.91,153.41,152.88,153.16,177511.0,146.4371,146.9159,146.4083,146.6765,177511.0
2022-07-20 09:30:00,153.44,153.44,151.07,152.84,26160.0,146.9446,146.9446,144.6749,146.37,26160.0
2022-07-20 09:35:00,152.72,153.1,152.71,153.03,8469.0,146.2551,146.619,146.2455,146.552,8469.0
2022-07-20 09:40:00,153.09,153.3,152.83,153.1,6528.0,146.6094,146.8105,146.3604,146.619,6528.0
2022-07-20 09:45:00,153.11,153.32,152.7,152.78,15676.0,146.6286,146.8297,146.2359,146.3126,15676.0
2022-07-20 09:50:00,152.79,153.03,152.69,152.69,14441.0,146.3221,146.552,146.2264,146.2264,14441.0
2022-07-20 09:55:00,152.68,152.91,152.3,152.31,10136.0,146.2168,146.4371,145.8529,145.8625,10136.0
2022-07-20 10:00:00,152.31,152.89,152.29,152.68,14186.0,145.8625,146.4179,145.8433,146.2168,14186.0
2022-07-20 10:05:00,152.68,152.83,152.42,152.83,17374.0,146.2168,146.3604,145.9678,146.3604,17374.0
2022-07-20 10:10:00,152.87,153.0,152.76,152.78,15584.0,146.3987,146.5232,146.2934,146.3126,15584.0
2022-07-20 10:15:00,152.71,152.85,152.7,152.83,6025.0,146.2455,146.3796,146.2359,146.3604,6025.0
2022-07-20 10:20:00,152.81,153.26,152.81,153.23,8309.0,146.3413,146.7722,146.3413,146.7435,8309.0
2022-07-20 10:25:00,153.29,153.42,153.2,153.26,12218.0,146.801,146.9255,146.7148,146.7722,12218.0
2022-07-20 10:30:00,153.29,153.55,153.27,153.39,17624.0,146.801,147.05,146.7818,146.8967,17624.0
2022-07-20 10:35:00,153.4,153.5,153.32,153.33,12289.0,146.9063,147.0021,146.8297,146.8393,12289.0
2022-07-20 10:40:00,153.3,153.34,153.1,153.33,9990.0,146.8105,146.8489,146.619,146.8393,9990.0
2022-07-20 10:45:00,153.34,153.46,153.29,153.36,10414.0,146.8489,146.9638,146.801,146.868,10414.0
2022-07-20 10:50:00,153.34,153.72,153.31,153.5,11235.0,146.8489,147.2128,146.8201,147.0021,11235.0
2022-07-20 10:55:00,153.49,153.53,153.42,153.49,7979.0,146.9925,147.0308,146.9255,146.9925,7979.0
2022-07-20 11:00:00,153.5,153.59,153.42,153.59,14224.0,147.0021,147.0883,146.9255,147.0883,14224.0
2022-07-20 11:05:00,153.58,153.6,153.52,153.55,11861.0,147.0787,147.0978,147.0212,147.05,11861.0
2022-07-20 11:10:00,153.54,153.54,153.41,153.42,6348.0,147.0404,147.0404,146.9159,146.9255,6348.0
2022-07-20 11:15:00,153.4,153.53,153.4,153.48,9846.0,146.9063,147.0308,146.9063,146.9829,9846.0
2022-07-20 11:20:00,153.46,153.48,153.19,153.27,14738.0,146.9638,146.9829,146.7052,146.7818,14738.0
2022-07-20 11:25:00,153.24,153.42,153.18,153.42,9971.0,146.7531,146.9255,146.6956,146.9255,9971.0
2022-07-20 11:30:00,153.46,153.63,153.41,153.55,12986.0,146.9638,147.1266,146.9159,147.05,12986.0
2022-07-20 11:35:00,153.56,153.63,153.51,153.56,4362.0,147.0595,147.1266,147.0117,147.0595,4362.0
2022-07-20 11:40:00,153.56,153.93,153.56,153.71,21342.0,147.0595,147.4139,147.0595,147.2032,21342.0
2022-07-20 11:45:00,153.72,153.84,153.68,153.68,27533.0,147.2128,147.3277,147.1745,147.1745,27533.0
2022-07-20 11:50:00,153.69,153.93,153.65,153.93,4812.0,147.184,147.4139,147.1457,147.4139,4812.0
2022-07-20 11:55:00,153.93,154.12,153.92,154.01,6337.0,147.4139,147.5958,147.4043,147.4905,6337.0
2022-07-20 12:00:00,153.97,154.0,153.91,153.96,2449.0,147.4522,147.4809,147.3947,147.4426,2449.0
2022-07-20 12:05:00,154.02,154.22,154.0,154.16,4740.0,147.5001,147.6916,147.4809,147.6341,4740.0
2022-07-20 12:10:00,154.2,154.23,154.16,154.2,3323.0,147.6724,147.7012,147.6341,147.6724,3323.0
2022-07-20 12:15:00,154.24,154.24,154.03,154.13,5503.0,147.7108,147.7108,147.5096,147.6054,5503.0
2022-07-20 12:20:00,154.1,154.12,154.0,154.07,2919.0,147.5767,147.5958,147.4809,147.5479,2919.0
2022-07-20 12:25:00,154.07,154.15,153.93,153.93,3233.0,147.5479,147.6246,147.4139,147.4139,3233.0
2022-07-20 12:30:00,153.97,154.07,153.94,154.07,1891.0,147.4522,147.5479,147.4235,147.5479,1891.0
2022-07-20 12:35:00,154.08,154.14,154.05,154.06,2931.0,147.5575,147.615,147.5288,147.5384,2931.0
2022-07-20 12:40:00,154.08,154.14,153.66,153.66,4231.0,147.5575,147.615,147.1553,147.1553,4231.0
2022-07-20 12:45:00,153.72,153.72,153.43,153.5,5728.0,147.2128,147.2128,146.935,147.0021,5728.0
2022-07-20 12:50:00,153.54,153.72,153.54,153.54,9355.0,147.0404,147.2128,147.0404,147.0404,9355.0
2022-07-20 12:55:00,153.53,153.74,153.5,153.74,6675.0,147.0308,147.2319,147.0021,147.2319,6675.0
2022-07-20 13:00:00,153.66,153.73,153.39,153.45,9910.0,147.1553,147.2223,146.8967,146.9542,9910.0
2022-07-20 13:05:00,153.51,153.56,153.15,153.27,8079.0,147.0117,147.0595,146.6669,146.7818,8079.0
2022-07-20 13:10:00,153.25,153.29,153.04,153.27,3986.0,146.7627,146.801,146.5616,146.7818,3986.0
2022-07-20 13:15:00,153.25,153.45,153.19,153.45,3058.0,146.7627,146.9542,146.7052,146.9542,3058.0
2022-07-20 13:20:00,153.53,153.53,153.33,153.37,9765.0,147.0308,147.0308,146.8393,146.8776,9765.0
2022-07-20 13:25:00,153.38,153.69,153.35,153.68,7029.0,146.8872,147.184,146.8584,147.1745,7029.0
2022-07-20 13:30:00,153.7,154.02,153.51,153.91,12378.0,147.1936,147.5001,147.0117,147.3947,12378.0
2022-07-20 13:35:00,153.88,154.04,153.87,153.93,7454.0,147.366,147.5192,147.3564,147.4139,7454.0
2022-07-20 13:40:00,153.93,153.95,153.77,153.86,9749.0,147.4139,147.433,147.2606,147.3468,9749.0
2022-07-20 13:45:00,153.86,153.97,153.61,153.61,7540.0,147.3468,147.4522,147.1074,147.1074,7540.0
2022-07-20 13:50:00,153.64,153.67,153.49,153.5,9158.0,147.1362,147.1649,146.9925,147.0021,9158.0
2022-07-20 13:55:00,153.49,153.49,153.13,153.2,10288.0,146.9925,146.9925,146.6477,146.7148,10288.0
2022-07-20 14:00:00,153.2,153.5,153.2,153.5,7764.0,146.7148,147.0021,146.7148,147.0021,7764.0
2022-07-20 14:05:00,153.53,153.53,153.25,153.5,12385.0,147.0308,147.0308,146.7627,147.0021,12385.0
2022-07-20 14:10:00,153.49,153.49,153.28,153.39,29780.0,146.9925,146.9925,146.7914,146.8967,29780.0
2022-07-20 14:15:00,153.39,153.58,153.37,153.53,18186.0,146.8967,147.0787,146.8776,147.0308,18186.0
2022-07-20 14:20:00,153.55,153.61,153.41,153.5,32544.0,147.05,147.1074,146.9159,147.0021,32544.0
2022-07-20 14:25:00,153.52,153.69,153.51,153.69,26089.0,147.0212,147.184,147.0117,147.184,26089.0
2022-07-20 14:30:00,153.7,153.91,153.69,153.84,14605.0,147.1936,147.3947,147.184,147.3277,14605.0
2022-07-20 14:35:00,153.9,154.11,153.87,154.11,4545.0,147.3851,147.5863,147.3564,147.5863,4545.0
2022-07-20 14:40:00,154.1,154.11,153.96,154.02,9364.0,147.5767,147.5863,147.4426,147.5001,9364.0
2022-07-20 14:45:00,154.05,154.1,153.95,154.03,8877.0,147.5288,147.5767,147.433,147.5096,8877.0
2022-07-20 14:50:00,154.03,154.05,153.65,153.66,4260.0,147.5096,147.5288,147.1457,147.1553,4260.0
2022-07-20 14:55:00,153.65,153.89,153.55,153.75,4778.0,147.1457,147.3756,147.05,147.2415,4778.0
2022-07-20 15:00:00,153.75,154.03,153.68,153.96,7281.0,147.2415,147.5096,147.1745,147.4426,7281.0
2022-07-20 15:05:00,153.98,154.04,153.92,153.98,7389.0,147.4618,147.5192,147.4043,147.4618,7389.0
2022-07-20 15:10:00,153.91,154.04,153.91,154.03,5272.0,147.3947,147.5192,147.3947,147.5096,5272.0
2022-07-20 15:15:00,154.03,154.18,153.92,154.13,10035.0,147.5096,147.6533,147.4043,147.6054,10035.0
2022-07-20 15:20:00,154.15,154.18,153.78,153.82,11563.0,147.6246,147.6533,147.2702,147.3085,11563.0
2022-07-20 15:25:00,153.85,154.01,153.85,154.0,7585.0,147.3373,147.4905,147.3373,147.4809,7585.0
2022-07-20 15:30:00,153.99,153.99,153.61,153.65,11209.0,147.4713,147.4713,147.1074,147.1457,11209.0
2022-07-20 15:35:00,153.61,153.68,153.55,153.66,8227.0,147.1074,147.1745,147.05,147.1553,8227.0
2022-07-20 15:40:00,153.68,153.9,153.63,153.86,10185.0,147.1745,147.3851,147.1266,147.3468,10185.0
2022-07-20 15:45:00,153.82,153.86,153.62,153.79,20400.0,147.3085,147.3468,147.117,147.2798,20400.0
2022-07-20 15:50:00,153.77,153.89,153.56,153.68,36106.0,147.2606,147.3756,147.0595,147.1745,36106.0
2022-07-20 15:55:00,153.69,153.79,153.29,153.47,96855.0,147.184,147.2798,146.801,146.9733,96855.0
2022-07-21 09:30:00,155.26,159.64,154.02,158.45,59390.0,148.6876,152.8822,147.5001,151.7425,59390.0
2022-07-21 09:35:00,158.37,159.42,158.19,159.2,37672.0,151.6659,152.6715,151.4935,152.4608,37672.0
2022-07-21 09:40:00,159.23,159.54,158.72,159.3,31756.0,152.4895,152.7864,152.0011,152.5566,31756.0
2022-07-21 09:45:00,159.39,159.96,159.27,159.44,27871.0,152.6427,153.1886,152.5278,152.6906,27871.0
2022-07-21 09:50:00,159.42,160.28,159.41,160.26,29587.0,152.6715,153.4951,152.6619,153.4759,29587.0
2022-07-21 09:55:00,160.23,160.23,158.97,158.97,18056.0,153.4472,153.4472,152.2405,152.2405,18056.0
2022-07-21 10:00:00,159.04,159.37,158.64,158.64,26923.0,152.3076,152.6236,151.9245,151.9245,26923.0
2022-07-21 10:05:00,158.54,158.91,158.49,158.71,12936.0,151.8287,152.1831,151.7808,151.9915,12936.0
2022-07-21 10:10:00,158.65,158.87,158.25,158.3,14266.0,151.9341,152.1448,151.551,151.5989,14266.0
2022-07-21 10:15:00,158.25,158.87,158.05,158.64,22630.0,151.551,152.1448,151.3595,151.9245,22630.0
2022-07-21 10:20:00,158.66,158.72,157.94,158.51,28751.0,151.9436,152.0011,151.2541,151.8,28751.0
2022-07-21 10:25:00,158.56,158.56,158.1,158.53,17057.0,151.8479,151.8479,151.4074,151.8191,17057.0
2022-07-21 10:30:00,158.56,158.81,158.29,158.4,53953.0,151.8479,152.0873,151.5893,151.6947,53953.0
2022-07-21 10:35:00,158.4,158.46,157.69,157.77,63349.0,151.6947,151.7521,151.0147,151.0913,63349.0
2022-07-21 10:40:00,157.77,158.2,157.76,158.04,17633.0,151.0913,151.5031,151.0817,151.3499,17633.0
2022-07-21 10:45:00,158.05,158.32,158.05,158.21,28190.0,151.3595,151.618,151.3595,151.5127,28190.0
2022-07-21 10:50:00,158.22,158.43,158.11,158.15,30143.0,151.5223,151.7234,151.4169,151.4552,30143.0
2022-07-21 10:55:00,158.04,158.3,157.9,158.23,10260.0,151.3499,151.5989,151.2158,151.5318,10260.0
2022-07-21 11:00:00,158.25,158.33,158.09,158.22,17702.0,151.551,151.6276,151.3978,151.5223,17702.0
2022-07-21 11:05:00,158.25,158.3,158.01,158.25,19990.0,151.551,151.5989,151.3212,151.551,19990.0
2022-07-21 11:10:00,158.25,158.59,158.21,158.56,20839.0,151.551,151.8766,151.5127,151.8479,20839.0
2022-07-21 11:15:00,158.59,158.6,158.0,158.34,42747.0,151.8766,151.8862,151.3116,151.6372,42747.0
2022-07-21 11:20:00,158.34,158.35,158.02,158.14,11734.0,151.6372,151.6468,151.3307,151.4457,11734.0
2022-07-21 11:25:00,158.18,158.74,158.17,158.52,9229.0,151.484,152.0203,151.4744,151.8096,9229.0
2022-07-21 11:30:00,158.43,158.89,158.42,158.84,32740.0,151.7234,152.1639,151.7138,152.116,32740.0
2022-07-21 11:35:00,158.83,158.85,158.44,158.62,27725.0,152.1065,152.1256,151.733,151.9053,27725.0
2022-07-21 11:40:00,158.63,158.78,158.62,158.68,10392.0,151.9149,152.0586,151.9053,151.9628,10392.0
2022-07-21 11:45:00,158.68,158.85,158.66,158.7,8222.0,151.9628,152.1256,151.9436,151.982,8222.0
2022-07-21 11:50:00,158.7,158.71,158.55,158.57,11333.0,151.982,151.9915,151.8383,151.8575,11333.0
2022-07-21 11:55:00,158.58,158.68,158.51,158.51,7280.0,151.867,151.9628,151.8,151.8,7280.0
2022-07-21 12:00:00,158.5,158.56,158.37,158.41,14585.0,151.7904,151.8479,151.6659,151.7042,14585.0
2022-07-21 12:05:00,158.45,158.57,158.37,158.53,20414.0,151.7425,151.8575,151.6659,151.8191,20414.0
2022-07-21 12:10:00,158.56,158.57,158.27,158.42,13129.0,151.8479,151.8575,151.5702,151.7138,13129.0
2022-07-21 12:15:00,158.43,158.49,158.24,158.4,8629.0,151.7234,151.7808,151.5414,151.6947,8629.0
2022-07-21 12:20:00,158.4,158.6,158.37,158.57,15048.0,151.6947,151.8862,151.6659,151.8575,15048.0
2022-07-21 12:25:00,158.53,158.6,158.5,158.52,19695.0,151.8191,151.8862,151.7904,151.8096,19695.0
2022-07-21 12:30:00,158.5,158.6,158.43,158.46,20315.0,151.7904,151.8862,151.7234,151.7521,20315.0
2022-07-21 12:35:00,158.48,158.57,158.41,158.51,8805.0,151.7713,151.8575,151.7042,151.8,8805.0
2022-07-21 12:40:00,158.53,158.58,158.37,158.48,25574.0,151.8191,151.867,151.6659,151.7713,25574.0
2022-07-21 12:45:00,158.51,158.65,158.48,158.56,36323.0,151.8,151.9341,151.7713,151.8479,36323.0
2022-07-21 12:50:00,158.57,158.63,158.44,158.49,43007.0,151.8575,151.9149,151.733,151.7808,43007.0
2022-07-21 12:55:00,158.52,158.61,158.5,158.55,9581.0,151.8096,151.8958,151.7904,151.8383,9581.0
2022-07-21 13:00:00,158.56,158.59,158.51,158.51,11833.0,151.8479,151.8766,151.8,151.8,11833.0
2022-07-21 13:05:00,158.49,158.5,158.35,158.44,6890.0,151.7808,151.7904,151.6468,151.733,6890.0
2022-07-21 13:10:00,158.45,158.45,158.23,158.25,9103.0,151.7425,151.7425,151.5318,151.551,9103.0
2022-07-21 13:15:00,158.25,158.37,158.2,158.22,12490.0,151.551,151.6659,151.5031,151.5223,12490.0
2022-07-21 13:20:00,158.22,158.4,158.16,158.25,56896.0,151.5223,151.6947,151.4648,151.551,56896.0
2022-07-21 13:25:00,158.26,158.43,158.23,158.41,8227.0,151.5606,151.7234,151.5318,151.7042,8227.0
2022-07-21 13:30:00,158.41,158.44,158.21,158.44,16406.0,151.7042,151.733,151.5127,151.733,16406.0
2022-07-21 13:35:00,158.51,158.73,158.43,158.64,11947.0,151.8,152.0107,151.7234,151.9245,11947.0
2022-07-21 13:40:00,158.63,159.04,158.61,158.99,11032.0,151.9149,152.3076,151.8958,152.2597,11032.0
2022-07-21 13:45:00,158.91,159.0,158.84,158.97,6774.0,152.1831,152.2693,152.116,152.2405,6774.0
2022-07-21 13:50:00,158.94,158.97,158.75,158.75,14674.0,152.2118,152.2405,152.0298,152.0298,14674.0
2022-07-21 13:55:00,158.75,158.82,158.53,158.58,20151.0,152.0298,152.0969,151.8191,151.867,20151.0
2022-07-21 14:00:00,158.59,158.74,158.49,158.55,8158.0,151.8766,152.0203,151.7808,151.8383,8158.0
2022-07-21 14:05:00,158.52,158.76,158.48,158.7,12842.0,151.8096,152.0394,151.7713,151.982,12842.0
2022-07-21 14:10:00,158.71,158.83,158.65,158.82,8078.0,151.9915,152.1065,151.9341,152.0969,8078.0
2022-07-21 14:15:00,158.82,159.01,158.82,158.92,12670.0,152.0969,152.2788,152.0969,152.1926,12670.0
2022-07-21 14:20:00,158.87,158.91,158.8,158.84,7974.0,152.1448,152.1831,152.0777,152.116,7974.0
2022-07-21 14:25:00,158.84,158.88,158.67,158.68,10386.0,152.116,152.1543,151.9532,151.9628,10386.0
2022-07-21 14:30:00,158.68,158.68,158.48,158.56,10653.0,151.9628,151.9628,151.7713,151.8479,10653.0
2022-07-21 14:35:00,158.51,158.58,158.46,158.58,8151.0,151.8,151.867,151.7521,151.867,8151.0
2022-07-21 14:40:00,158.56,158.57,158.32,158.35,6887.0,151.8479,151.8575,151.618,151.6468,6887.0
2022-07-21 14:45:00,158.34,158.44,158.3,158.42,5276.0,151.6372,151.733,151.5989,151.7138,5276.0
2022-07-21 14:50:00,158.5,158.5,158.39,158.48,11255.0,151.7904,151.7904,151.6851,151.7713,11255.0
2022-07-21 14:55:00,158.5,158.62,158.49,158.54,7457.0,151.7904,151.9053,151.7808,151.8287,7457.0
2022-07-21 15:00:00,158.55,158.61,158.45,158.51,9941.0,151.8383,151.8958,151.7425,151.8,9941.0
2022-07-21 15:05:00,158.49,158.59,158.39,158.58,11784.0,151.7808,151.8766,151.6851,151.867,11784.0
2022-07-21 15:10:00,158.54,158.54,158.31,158.4,13304.0,151.8287,151.8287,151.6085,151.6947,13304.0
2022-07-21 15:15:00,158.4,158.41,158.31,158.38,8310.0,151.6947,151.7042,151.6085,151.6755,8310.0
2022-07-21 15:20:00,158.39,158.39,158.24,158.29,13986.0,151.6851,151.6851,151.5414,151.5893,13986.0
2022-07-21 15:25:00,158.3,158.38,158.29,158.34,12766.0,151.5989,151.6755,151.5893,151.6372,12766.0
2022-07-21 15:30:00,158.33,158.35,158.14,158.24,24360.0,151.6276,151.6468,151.4457,151.5414,24360.0
2022-07-21 15:35:00,158.24,158.29,158.1,158.1,26700.0,151.5414,151.5893,151.4074,151.4074,26700.0
2022-07-21 15:40:00,158.08,158.18,158.06,158.13,30949.0,151.3882,151.484,151.369,151.4361,30949.0
2022-07-21 15:45:00,158.12,158.26,158.11,158.2,54492.0,151.4265,151.5606,151.4169,151.5031,54492.0
2022-07-21 15:50:00,158.21,158.35,158.11,158.19,95749.0,151.5127,151.6468,151.4169,151.4935,95749.0
2022-07-21 15:55:00,158.2,158.36,157.92,158.12,314585.0,151.5031,151.6563,151.235,151.4265,314585.0
2022-07-22 09:30:00,157.81,159.0,157.81,158.09,31494.0,151.1296,152.2693,151.1296,151.3978,31494.0
2022-07-22 09:35:00,158.02,158.53,157.72,158.35,15556.0,151.3307,151.8191,151.0434,151.6468,15556.0
2022-07-22 09:40:00,158.42,158.58,158.06,158.5,68299.0,151.7138,151.867,151.369,151.7904,68299.0
2022-07-22 09:45:00,158.57,158.62,157.93,158.01,9391.0,151.8575,151.9053,151.2445,151.3212,9391.0
2022-07-22 09:50:00,158.07,158.15,157.76,157.91,10726.0,151.3786,151.4552,151.0817,151.2254,10726.0
2022-07-22 09:55:00,157.95,158.1,157.59,157.65,40403.0,151.2637,151.4074,150.9189,150.9764,40403.0
2022-07-22 10:00:00,157.56,157.56,157.05,157.17,22975.0,150.8902,150.8902,150.4018,150.5167,22975.0
2022-07-22 10:05:00,157.23,157.37,156.93,156.93,17997.0,150.5742,150.7083,150.2869,150.2869,17997.0
2022-07-22 10:10:00,156.9,157.17,156.8,157.09,37910.0,150.2582,150.5167,150.1624,150.4401,37910.0
2022-07-22 10:15:00,157.14,157.43,157.07,157.37,19166.0,150.488,150.7657,150.421,150.7083,19166.0
2022-07-22 10:20:00,157.33,157.43,157.14,157.43,15569.0,150.6699,150.7657,150.488,150.7657,15569.0
2022-07-22 10:25:00,157.5,157.7,157.41,157.56,17505.0,150.8328,151.0243,150.7466,150.8902,17505.0
2022-07-22 10:30:00,157.7,157.87,157.57,157.69,53770.0,151.0243,151.1871,150.8998,151.0147,53770.0
2022-07-22 10:35:00,157.66,157.98,157.65,157.94,19418.0,150.986,151.2924,150.9764,151.2541,19418.0
2022-07-22 10:40:00,157.96,158.22,157.87,158.22,196267.0,151.2733,151.5223,151.1871,151.5223,196267.0
2022-07-22 10:45:00,158.22,158.33,158.05,158.2,19153.0,151.5223,151.6276,151.3595,151.5031,19153.0
2022-07-22 10:50:00,158.2,158.4,158.05,158.38,17573.0,151.5031,151.6947,151.3595,151.6755,17573.0
2022-07-22 10:55:00,158.38,158.44,158.15,158.15,5833.0,151.6755,151.733,151.4552,151.4552,5833.0
2022-07-22 11:00:00,158.17,158.21,157.92,157.94,7693.0,151.4744,151.5127,151.235,151.2541,7693.0
2022-07-22 11:05:00,157.9,158.01,157.85,157.94,5501.0,151.2158,151.3212,151.1679,151.2541,5501.0
2022-07-22 11:10:00,157.92,158.0,157.7,157.71,55384.0,151.235,151.3116,151.0243,151.0339,55384.0
2022-07-22 11:15:00,157.64,157.66,157.25,157.47,12556.0,150.9668,150.986,150.5933,150.804,12556.0
2022-07-22 11:20:00,157.47,157.52,157.11,157.11,10532.0,150.804,150.8519,150.4593,150.4593,10532.0
2022-07-22 11:25:00,157.03,157.14,156.95,157.07,16856.0,150.3826,150.488,150.306,150.421,16856.0
2022-07-22 11:30:00,157.06,157.08,156.82,156.95,6681.0,150.4114,150.4305,150.1815,150.306,6681.0
2022-07-22 11:35:00,156.94,156.98,156.65,156.72,6247.0,150.2965,150.3348,150.0187,150.0858,6247.0
2022-07-22 11:40:00,156.73,156.92,156.72,156.92,9115.0,150.0953,150.2773,150.0858,150.2773,9115.0
2022-07-22 11:45:00,156.89,156.91,156.77,156.91,7628.0,150.2486,150.2677,150.1337,150.2677,7628.0
2022-07-22 11:50:00,156.88,157.0,156.81,156.98,6415.0,150.239,150.3539,150.172,150.3348,6415.0
2022-07-22 11:55:00,156.96,157.04,156.83,157.04,6345.0,150.3156,150.3922,150.1911,150.3922,6345.0
2022-07-22 12:00:00,157.07,157.12,156.77,156.84,11736.0,150.421,150.4688,150.1337,150.2007,11736.0
2022-07-22 12:05:00,156.88,156.88,156.77,156.8,8919.0,150.239,150.239,150.1337,150.1624,8919.0
2022-07-22 12:10:00,156.79,156.79,156.65,156.7,7213.0,150.1528,150.1528,150.0187,150.0666,7213.0
2022-07-22 12:15:00,156.76,156.88,156.74,156.77,5977.0,150.1241,150.239,150.1049,150.1337,5977.0
2022-07-22 12:20:00,156.78,156.83,156.72,156.8,5406.0,150.1432,150.1911,150.0858,150.1624,5406.0
2022-07-22 12:25:00,156.79,156.79,156.43,156.61,47187.0,150.1528,150.1528,149.808,149.9804,47187.0
2022-07-22 12:30:00,156.61,156.83,156.6,156.82,10421.0,149.9804,150.1911,149.9708,150.1815,10421.0
2022-07-22 12:35:00,156.83,156.83,156.43,156.44,10504.0,150.1911,150.1911,149.808,149.8176,10504.0
2022-07-22 12:40:00,156.45,156.47,156.29,156.35,8369.0,149.8272,149.8464,149.674,149.7314,8369.0
2022-07-22 12:45:00,156.32,156.43,156.31,156.41,4142.0,149.7027,149.808,149.6931,149.7889,4142.0
2022-07-22 12:50:00,156.36,156.45,156.3,156.45,5039.0,149.741,149.8272,149.6835,149.8272,5039.0
2022-07-22 12:55:00,156.4,156.48,156.3,156.4,3433.0,149.7793,149.8559,149.6835,149.7793,3433.0
2022-07-22 13:00:00,156.36,156.36,156.17,156.21,5134.0,149.741,149.741,149.5591,149.5974,5134.0
2022-07-22 13:05:00,156.21,156.45,156.2,156.44,6942.0,149.5974,149.8272,149.5878,149.8176,6942.0
2022-07-22 13:10:00,156.44,156.49,156.32,156.34,10313.0,149.8176,149.8655,149.7027,149.7219,10313.0
2022-07-22 13:15:00,156.34,156.41,156.18,156.18,6649.0,149.7219,149.7889,149.5686,149.5686,6649.0
2022-07-22 13:20:00,156.23,156.27,156.15,156.15,4967.0,149.6165,149.6548,149.5399,149.5399,4967.0
2022-07-22 13:25:00,156.17,156.2,156.05,156.08,39172.0,149.5591,149.5878,149.4441,149.4729,39172.0
2022-07-22 13:30:00,156.0,156.01,155.82,155.85,12811.0,149.3962,149.4058,149.2239,149.2526,12811.0
2022-07-22 13:35:00,155.82,155.82,155.59,155.78,15745.0,149.2239,149.2239,149.0036,149.1856,15745.0
2022-07-22 13:40:00,155.8,155.82,155.46,155.64,8428.0,149.2047,149.2239,148.8791,149.0515,8428.0
2022-07-22 13:45:00,155.67,155.73,155.56,155.65,4125.0,149.0802,149.1377,148.9749,149.0611,4125.0
2022-07-22 13:50:00,155.6,155.62,155.45,155.51,8938.0,149.0132,149.0323,148.8695,148.927,8938.0
2022-07-22 13:55:00,155.5,155.64,155.47,155.52,6049.0,148.9174,149.0515,148.8887,148.9366,6049.0
2022-07-22 14:00:00,155.52,155.52,155.09,155.12,12111.0,148.9366,148.9366,148.5248,148.5535,12111.0
2022-07-22 14:05:00,155.09,155.19,155.01,155.06,3579.0,148.5248,148.6205,148.4482,148.496,3579.0
2022-07-22 14:10:00,155.05,155.06,154.89,155.06,5427.0,148.4865,148.496,148.3332,148.496,5427.0
2022-07-22 14:15:00,155.07,155.15,154.99,155.1,4987.0,148.5056,148.5822,148.429,148.5343,4987.0
2022-07-22 14:20:00,155.08,155.14,155.01,155.02,6229.0,148.5152,148.5727,148.4482,148.4577,6229.0
2022-07-22 14:25:00,155.03,155.29,154.94,155.27,7543.0,148.4673,148.7163,148.3811,148.6972,7543.0
2022-07-22 14:30:00,155.24,155.31,155.05,155.22,8132.0,148.6684,148.7355,148.4865,148.6493,8132.0
2022-07-22 14:35:00,155.19,155.29,155.09,155.15,4287.0,148.6205,148.7163,148.5248,148.5822,4287.0
2022-07-22 14:40:00,155.15,155.16,155.06,155.11,22087.0,148.5822,148.5918,148.496,148.5439,22087.0
2022-07-22 14:45:00,155.06,155.21,155.06,155.2,4744.0,148.496,148.6397,148.496,148.6301,4744.0
2022-07-22 14:50:00,155.22,155.31,155.16,155.29,6582.0,148.6493,148.7355,148.5918,148.7163,6582.0
2022-07-22 14:55:00,155.23,155.36,155.21,155.28,19947.0,148.6588,148.7833,148.6397,148.7067,19947.0
2022-07-22 15:00:00,155.26,155.48,155.19,155.45,4438.0,148.6876,148.8983,148.6205,148.8695,4438.0
2022-07-22 15:05:00,155.48,155.53,155.32,155.41,40681.0,148.8983,148.9461,148.745,148.8312,40681.0
2022-07-22 15:10:00,155.41,155.86,155.41,155.86,8738.0,148.8312,149.2622,148.8312,149.2622,8738.0
2022-07-22 15:15:00,155.85,155.85,155.6,155.74,7645.0,149.2526,149.2526,149.0132,149.1473,7645.0
2022-07-22 15:20:00,155.73,155.95,155.73,155.95,6790.0,149.1377,149.3484,149.1377,149.3484,6790.0
2022-07-22 15:25:00,155.96,156.0,155.81,155.96,11287.0,149.3579,149.3962,149.2143,149.3579,11287.0
2022-07-22 15:30:00,155.95,156.03,155.86,155.91,10550.0,149.3484,149.425,149.2622,149.3101,10550.0
2022-07-22 15:35:00,155.91,155.96,155.82,155.89,9115.0,149.3101,149.3579,149.2239,149.2909,9115.0
2022-07-22 15:40:00,155.91,156.03,155.88,155.97,64198.0,149.3101,149.425,149.2813,149.3675,64198.0
2022-07-22 15:45:00,155.95,156.05,155.71,155.92,23102.0,149.3484,149.4441,149.1185,149.3196,23102.0
2022-07-22 15:50:00,155.94,156.31,155.92,156.29,34150.0,149.3388,149.6931,149.3196,149.674,34150.0
2022-07-22 15:55:00,156.27,156.88,156.26,156.82,132336.0,149.6548,150.239,149.6452,150.1815,132336.0
2022-07-25 09:30:00,157.07,157.69,156.68,156.85,22423.0,150.421,151.0147,150.0475,150.2103,22423.0
2022-07-25 09:35:00,156.8,156.96,156.15,156.21,10767.0,150.1624,150.3156,149.5399,149.5974,10767.0
2022-07-25 09:40:00,156.27,156.7,156.26,156.64,24180.0,149.6548,150.0666,149.6452,150.0092,24180.0
2022-07-25 09:45:00,156.72,157.03,156.54,157.02,8198.0,150.0858,150.3826,149.9134,150.3731,8198.0
2022-07-25 09:50:00,157.0,157.37,157.0,157.37,7456.0,150.3539,150.7083,150.3539,150.7083,7456.0
2022-07-25 09:55:00,157.4,157.75,157.32,157.64,12370.0,150.737,151.0722,150.6604,150.9668,12370.0
2022-07-25 10:00:00,157.67,157.91,157.67,157.89,92079.0,150.9956,151.2254,150.9956,151.2062,92079.0
2022-07-25 10:05:00,157.91,158.35,157.91,158.27,21328.0,151.2254,151.6468,151.2254,151.5702,21328.0
2022-07-25 10:10:00,158.24,158.6,158.22,158.32,13907.0,151.5414,151.8862,151.5223,151.618,13907.0
2022-07-25 10:15:00,158.29,158.29,158.07,158.2,8953.0,151.5893,151.5893,151.3786,151.5031,8953.0
2022-07-25 10:20:00,158.17,158.29,157.98,158.19,21844.0,151.4744,151.5893,151.2924,151.4935,21844.0
2022-07-25 10:25:00,158.2,158.24,157.83,158.0,22772.0,151.5031,151.5414,151.1488,151.3116,22772.0
2022-07-25 10:30:00,157.99,157.99,157.72,157.79,6083.0,151.302,151.302,151.0434,151.1105,6083.0
2022-07-25 10:35:00,157.78,157.78,157.57,157.67,7125.0,151.1009,151.1009,150.8998,150.9956,7125.0
2022-07-25 10:40:00,157.59,157.75,157.5,157.74,10296.0,150.9189,151.0722,150.8328,151.0626,10296.0
2022-07-25 10:45:00,157.73,157.88,157.68,157.73,7821.0,151.053,151.1967,151.0051,151.053,7821.0
2022-07-25 10:50:00,157.76,157.85,157.58,157.66,8600.0,151.0817,151.1679,150.9094,150.986,8600.0
2022-07-25 10:55:00,157.67,157.71,157.5,157.53,9135.0,150.9956,151.0339,150.8328,150.8615,9135.0
2022-07-25 11:00:00,157.51,157.6,157.41,157.43,13887.0,150.8423,150.9285,150.7466,150.7657,13887.0
2022-07-25 11:05:00,157.38,157.63,157.34,157.51,15103.0,150.7178,150.9572,150.6795,150.8423,15103.0
2022-07-25 11:10:00,157.53,157.63,157.3,157.41,15623.0,150.8615,150.9572,150.6412,150.7466,15623.0
2022-07-25 11:15:00,157.34,157.38,157.13,157.27,36778.0,150.6795,150.7178,150.4784,150.6125,36778.0
2022-07-25 11:20:00,157.26,157.42,157.22,157.31,11466.0,150.6029,150.7561,150.5646,150.6508,11466.0
2022-07-25 11:25:00,157.29,157.33,157.23,157.31,12181.0,150.6316,150.6699,150.5742,150.6508,12181.0
2022-07-25 11:30:00,157.3,157.46,157.3,157.41,11257.0,150.6412,150.7944,150.6412,150.7466,11257.0
2022-07-25 11:35:00,157.42,157.49,157.17,157.18,8324.0,150.7561,150.8232,150.5167,150.5263,8324.0
2022-07-25 11:40:00,157.17,157.19,157.13,157.17,10225.0,150.5167,150.5359,150.4784,150.5167,10225.0
2022-07-25 11:45:00,157.19,157.25,157.12,157.14,14346.0,150.5359,150.5933,150.4688,150.488,14346.0
2022-07-25 11:50:00,157.15,157.27,157.11,157.27,7545.0,150.4976,150.6125,150.4593,150.6125,7545.0
2022-07-25 11:55:00,157.35,157.39,157.19,157.26,11448.0,150.6891,150.7274,150.5359,150.6029,11448.0
2022-07-25 12:00:00,157.25,157.36,157.2,157.33,16162.0,150.5933,150.6987,150.5455,150.6699,16162.0
2022-07-25 12:05:00,157.34,157.34,157.1,157.16,79237.0,150.6795,150.6795,150.4497,150.5071,79237.0
2022-07-25 12:10:00,157.15,157.16,156.89,156.91,6671.0,150.4976,150.5071,150.2486,150.2677,6671.0
2022-07-25 12:15:00,156.92,156.97,156.82,156.89,8690.0,150.2773,150.3252,150.1815,150.2486,8690.0
2022-07-25 12:20:00,156.89,156.9,156.57,156.59,21471.0,150.2486,150.2582,149.9421,149.9613,21471.0
2022-07-25 12:25:00,156.61,156.9,156.6,156.9,7943.0,149.9804,150.2582,149.9708,150.2582,7943.0
2022-07-25 12:30:00,156.9,157.06,156.9,157.0,5479.0,150.2582,150.4114,150.2582,150.3539,5479.0
2022-07-25 12:35:00,157.03,157.04,156.8,156.8,6292.0,150.3826,150.3922,150.1624,150.1624,6292.0
2022-07-25 12:40:00,156.82,156.95,156.8,156.85,6833.0,150.1815,150.306,150.1624,150.2103,6833.0
2022-07-25 12:45:00,156.87,157.11,156.87,157.06,5877.0,150.2294,150.4593,150.2294,150.4114,5877.0
2022-07-25 12:50:00,157.05,157.05,156.89,156.99,3264.0,150.4018,150.4018,150.2486,150.3443,3264.0
2022-07-25 12:55:00,156.95,157.01,156.89,156.89,6444.0,150.306,150.3635,150.2486,150.2486,6444.0
2022-07-25 13:00:00,156.94,157.1,156.93,157.04,26050.0,150.2965,150.4497,150.2869,150.3922,26050.0
2022-07-25 13:05:00,157.04,157.12,156.98,157.12,12402.0,150.3922,150.4688,150.3348,150.4688,12402.0
2022-07-25 13:10:00,157.12,157.14,156.98,156.99,6518.0,150.4688,150.488,150.3348,150.3443,6518.0
2022-07-25 13:15:00,156.99,157.03,156.95,157.03,7164.0,150.3443,150.3826,150.306,150.3826,7164.0
2022-07-25 13:20:00,157.07,157.07,156.81,156.84,8189.0,150.421,150.421,150.172,150.2007,8189.0
2022-07-25 13:25:00,156.85,156.92,156.84,156.87,6629.0,150.2103,150.2773,150.2007,150.2294,6629.0
2022-07-25 13:30:00,156.85,156.86,156.74,156.86,9125.0,150.2103,150.2198,150.1049,150.2198,9125.0
2022-07-25 13:35:00,156.85,156.85,156.65,156.68,11439.0,150.2103,150.2103,150.0187,150.0475,11439.0
2022-07-25 13:40:00,156.66,156.71,156.6,156.71,9654.0,150.0283,150.0762,149.9708,150.0762,9654.0
2022-07-25 13:45:00,156.75,156.75,156.58,156.59,5128.0,150.1145,150.1145,149.9517,149.9613,5128.0
2022-07-25 13:50:00,156.54,156.62,156.45,156.51,8166.0,149.9134,149.99,149.8272,149.8847,8166.0
2022-07-25 13:55:00,156.5,156.56,156.46,156.52,19593.0,149.8751,149.9325,149.8368,149.8942,19593.0
2022-07-25 14:00:00,156.53,156.54,156.41,156.42,7712.0,149.9038,149.9134,149.7889,149.7985,7712.0
2022-07-25 14:05:00,156.41,156.53,156.32,156.37,5420.0,149.7889,149.9038,149.7027,149.7506,5420.0
2022-07-25 14:10:00,156.38,156.51,156.37,156.42,3916.0,149.7602,149.8847,149.7506,149.7985,3916.0
2022-07-25 14:15:00,156.42,156.43,156.23,156.33,7964.0,149.7985,149.808,149.6165,149.7123,7964.0
2022-07-25 14:20:00,156.33,156.39,156.29,156.35,7191.0,149.7123,149.7697,149.674,149.7314,7191.0
2022-07-25 14:25:00,156.31,156.37,156.28,156.31,6570.0,149.6931,149.7506,149.6644,149.6931,6570.0
2022-07-25 14:30:00,156.28,156.32,156.19,156.28,6274.0,149.6644,149.7027,149.5782,149.6644,6274.0
2022-07-25 14:35:00,156.28,156.4,156.22,156.31,7235.0,149.6644,149.7793,149.6069,149.6931,7235.0
2022-07-25 14:40:00,156.33,156.42,156.28,156.33,7125.0,149.7123,149.7985,149.6644,149.7123,7125.0
2022-07-25 14:45:00,156.35,156.35,156.16,156.29,8834.0,149.7314,149.7314,149.5495,149.674,8834.0
2022-07-25 14:50:00,156.26,156.28,156.16,156.21,5072.0,149.6452,149.6644,149.5495,149.5974,5072.0
2022-07-25 14:55:00,156.22,156.25,156.12,156.12,8523.0,149.6069,149.6357,149.5112,149.5112,8523.0
2022-07-25 15:00:00,156.14,156.33,156.12,156.12,8249.0,149.5303,149.7123,149.5112,149.5112,8249.0
2022-07-25 15:05:00,156.13,156.13,155.91,156.08,19495.0,149.5207,149.5207,149.3101,149.4729,19495.0
2022-07-25 15:10:00,156.12,156.12,155.86,155.86,17251.0,149.5112,149.5112,149.2622,149.2622,17251.0
2022-07-25 15:15:00,155.86,155.9,155.58,155.64,8872.0,149.2622,149.3005,148.994,149.0515,8872.0
2022-07-25 15:20:00,155.61,155.86,155.58,155.83,8821.0,149.0228,149.2622,148.994,149.2334,8821.0
2022-07-25 15:25:00,155.8,155.86,155.7,155.74,12624.0,149.2047,149.2622,149.1089,149.1473,12624.0
2022-07-25 15:30:00,155.72,155.91,155.66,155.71,12265.0,149.1281,149.3101,149.0706,149.1185,12265.0
2022-07-25 15:35:00,155.7,156.04,155.68,156.03,8491.0,149.1089,149.4346,149.0898,149.425,8491.0
2022-07-25 15:40:00,156.01,156.12,155.94,156.02,12910.0,149.4058,149.5112,149.3388,149.4154,12910.0
2022-07-25 15:45:00,156.03,156.22,156.03,156.22,12528.0,149.425,149.6069,149.425,149.6069,12528.0
2022-07-25 15:50:00,156.25,156.69,156.23,156.69,44437.0,149.6357,150.057,149.6165,150.057,44437.0
2022-07-25 15:55:00,156.69,156.94,156.66,156.81,77890.0,150.057,150.2965,150.0283,150.172,77890.0
2022-07-26 09:30:00,156.92,158.1,156.27,158.02,71874.0,150.2773,151.4074,149.6548,151.3307,71874.0
2022-07-26 09:35:00,158.06,158.13,157.11,157.44,33664.0,151.369,151.4361,150.4593,150.7753,33664.0
2022-07-26 09:40:00,157.37,157.59,157.07,157.07,16771.0,150.7083,150.9189,150.421,150.421,16771.0
2022-07-26 09:45:00,157.08,157.17,156.45,156.48,11306.0,150.4305,150.5167,149.8272,149.8559,11306.0
2022-07-26 09:50:00,156.47,156.59,156.32,156.42,7747.0,149.8464,149.9613,149.7027,149.7985,7747.0
2022-07-26 09:55:00,156.4,156.62,156.33,156.6,10417.0,149.7793,149.99,149.7123,149.9708,10417.0
2022-07-26 10:00:00,156.62,156.66,156.18,156.54,12977.0,149.99,150.0283,149.5686,149.9134,12977.0
2022-07-26 10:05:00,156.48,156.48,156.29,156.43,13839.0,149.8559,149.8559,149.674,149.808,13839.0
2022-07-26 10:10:00,156.45,156.46,156.12,156.17,16553.0,149.8272,149.8368,149.5112,149.5591,16553.0
2022-07-26 10:15:00,156.16,156.43,156.13,156.28,20943.0,149.5495,149.808,149.5207,149.6644,20943.0
2022-07-26 10:20:00,156.26,156.37,156.06,156.14,20091.0,149.6452,149.7506,149.4537,149.5303,20091.0
2022-07-26 10:25:00,156.16,156.3,156.06,156.21,18667.0,149.5495,149.6835,149.4537,149.5974,18667.0
2022-07-26 10:30:00,156.22,156.42,156.21,156.32,9258.0,149.6069,149.7985,149.5974,149.7027,9258.0
2022-07-26 10:35:00,156.34,156.39,155.95,155.96,10412.0,149.7219,149.7697,149.3484,149.3579,10412.0
2022-07-26 10:40:00,155.97,156.04,155.8,155.88,11150.0,149.3675,149.4346,149.2047,149.2813,11150.0
2022-07-26 10:45:00,155.92,156.01,155.75,155.77,6568.0,149.3196,149.4058,149.1568,149.176,6568.0
2022-07-26 10:50:00,155.72,155.76,155.6,155.64,7269.0,149.1281,149.1664,149.0132,149.0515,7269.0
2022-07-26 10:55:00,155.6,155.71,155.45,155.65,12950.0,149.0132,149.1185,148.8695,149.0611,12950.0
2022-07-26 11:00:00,155.67,155.75,155.64,155.69,7478.0,149.0802,149.1568,149.0515,149.0994,7478.0
2022-07-26 11:05:00,155.67,155.74,155.51,155.73,33766.0,149.0802,149.1473,148.927,149.1377,33766.0
2022-07-26 11:10:00,155.72,155.74,155.38,155.51,13219.0,149.1281,149.1473,148.8025,148.927,13219.0
2022-07-26 11:15:00,155.49,155.8,155.45,155.75,17270.0,148.9078,149.2047,148.8695,149.1568,17270.0
2022-07-26 11:20:00,155.74,155.96,155.74,155.84,10408.0,149.1473,149.3579,149.1473,149.243,10408.0
2022-07-26 11:25:00,155.85,155.85,155.51,155.52,8400.0,149.2526,149.2526,148.927,148.9366,8400.0
2022-07-26 11:30:00,155.43,155.48,155.09,155.09,13587.0,148.8504,148.8983,148.5248,148.5248,13587.0
2022-07-26 11:35:00,155.09,155.23,155.02,155.17,8037.0,148.5248,148.6588,148.4577,148.6014,8037.0
2022-07-26 11:40:00,155.18,155.46,155.18,155.4,5502.0,148.611,148.8791,148.611,148.8216,5502.0
2022-07-26 11:45:00,155.39,155.46,155.36,155.39,3620.0,148.8121,148.8791,148.7833,148.8121,3620.0
2022-07-26 11:50:00,155.4,155.4,155.15,155.19,7650.0,148.8216,148.8216,148.5822,148.6205,7650.0
2022-07-26 11:55:00,155.17,155.24,155.08,155.15,7393.0,148.6014,148.6684,148.5152,148.5822,7393.0
2022-07-26 12:00:00,155.16,155.25,155.06,155.25,4930.0,148.5918,148.678,148.496,148.678,4930.0
2022-07-26 12:05:00,155.26,155.4,155.13,155.18,8288.0,148.6876,148.8216,148.5631,148.611,8288.0
2022-07-26 12:10:00,155.19,155.19,154.99,155.09,8651.0,148.6205,148.6205,148.429,148.5248,8651.0
2022-07-26 12:15:00,155.16,155.35,155.13,155.35,6164.0,148.5918,148.7738,148.5631,148.7738,6164.0
2022-07-26 12:20:00,155.36,155.54,155.33,155.53,7875.0,148.7833,148.9557,148.7546,148.9461,7875.0
2022-07-26 12:25:00,155.57,155.7,155.56,155.61,7279.0,148.9845,149.1089,148.9749,149.0228,7279.0
2022-07-26 12:30:00,155.63,155.77,155.63,155.76,5485.0,149.0419,149.176,149.0419,149.1664,5485.0
2022-07-26 12:35:00,155.76,155.86,155.68,155.68,5291.0,149.1664,149.2622,149.0898,149.0898,5291.0
2022-07-26 12:40:00,155.66,155.66,155.49,155.61,6779.0,149.0706,149.0706,148.9078,149.0228,6779.0
2022-07-26 12:45:00,155.59,155.71,155.55,155.65,8210.0,149.0036,149.1185,148.9653,149.0611,8210.0
2022-07-26 12:50:00,155.71,155.94,155.67,155.94,6100.0,149.1185,149.3388,149.0802,149.3388,6100.0
2022-07-26 12:55:00,155.95,155.98,155.85,155.97,5296.0,149.3484,149.3771,149.2526,149.3675,5296.0
2022-07-26 13:00:00,155.94,156.15,155.94,156.14,4000.0,149.3388,149.5399,149.3388,149.5303,4000.0
2022-07-26 13:05:00,156.15,156.29,156.11,156.29,3374.0,149.5399,149.674,149.5016,149.674,3374.0
2022-07-26 13:10:00,156.31,156.36,156.22,156.26,5963.0,149.6931,149.741,149.6069,149.6452,5963.0
2022-07-26 13:15:00,156.24,156.24,155.9,155.9,15123.0,149.6261,149.6261,149.3005,149.3005,15123.0
2022-07-26 13:20:00,155.88,156.07,155.85,156.04,12165.0,149.2813,149.4633,149.2526,149.4346,12165.0
2022-07-26 13:25:00,156.06,156.28,156.0,156.25,3827.0,149.4537,149.6644,149.3962,149.6357,3827.0
2022-07-26 13:30:00,156.23,156.28,155.92,155.92,8946.0,149.6165,149.6644,149.3196,149.3196,8946.0
2022-07-26 13:35:00,155.98,155.99,155.96,155.97,3121.0,149.3771,149.3867,149.3579,149.3675,3121.0
2022-07-26 13:40:00,155.99,156.07,155.94,156.03,6084.0,149.3867,149.4633,149.3388,149.425,6084.0
2022-07-26 13:45:00,156.04,156.04,155.89,155.91,5608.0,149.4346,149.4346,149.2909,149.3101,5608.0
2022-07-26 13:50:00,155.92,156.03,155.89,155.98,6390.0,149.3196,149.425,149.2909,149.3771,6390.0
2022-07-26 13:55:00,155.98,156.0,155.88,155.94,4606.0,149.3771,149.3962,149.2813,149.3388,4606.0
2022-07-26 14:00:00,155.95,156.17,155.94,156.11,9470.0,149.3484,149.5591,149.3388,149.5016,9470.0
2022-07-26 14:05:00,156.09,156.21,156.0,156.05,8124.0,149.4824,149.5974,149.3962,149.4441,8124.0
2022-07-26 14:10:00,155.98,156.01,155.88,155.88,10358.0,149.3771,149.4058,149.2813,149.2813,10358.0
2022-07-26 14:15:00,155.88,155.9,155.78,155.82,13354.0,149.2813,149.3005,149.1856,149.2239,13354.0
2022-07-26 14:20:00,155.79,155.92,155.77,155.88,9261.0,149.1951,149.3196,149.176,149.2813,9261.0
2022-07-26 14:25:00,155.86,155.95,155.81,155.88,11160.0,149.2622,149.3484,149.2143,149.2813,11160.0
2022-07-26 14:30:00,155.86,155.86,155.75,155.81,6014.0,149.2622,149.2622,149.1568,149.2143,6014.0
2022-07-26 14:35:00,155.86,155.88,155.7,155.71,7882.0,149.2622,149.2813,149.1089,149.1185,7882.0
2022-07-26 14:40:00,155.7,155.74,155.61,155.71,10341.0,149.1089,149.1473,149.0228,149.1185,10341.0
2022-07-26 14:45:00,155.73,155.81,155.68,155.76,13453.0,149.1377,149.2143,149.0898,149.1664,13453.0
2022-07-26 14:50:00,155.73,155.91,155.69,155.89,3543.0,149.1377,149.3101,149.0994,149.2909,3543.0
2022-07-26 14:55:00,155.88,155.94,155.83,155.85,11359.0,149.2813,149.3388,149.2334,149.2526,11359.0
2022-07-26 15:00:00,155.84,155.87,155.71,155.73,6919.0,149.243,149.2718,149.1185,149.1377,6919.0
2022-07-26 15:05:00,155.73,155.76,155.55,155.66,11367.0,149.1377,149.1664,148.9653,149.0706,11367.0
2022-07-26 15:10:00,155.63,155.91,155.61,155.87,12312.0,149.0419,149.3101,149.0228,149.2718,12312.0
2022-07-26 15:15:00,155.86,156.02,155.86,155.98,20946.0,149.2622,149.4154,149.2622,149.3771,20946.0
2022-07-26 15:20:00,155.99,156.04,155.78,155.82,11866.0,149.3867,149.4346,149.1856,149.2239,11866.0
2022-07-26 15:25:00,155.8,155.83,155.71,155.79,9588.0,149.2047,149.2334,149.1185,149.1951,9588.0
2022-07-26 15:30:00,155.76,155.84,155.69,155.81,12571.0,149.1664,149.243,149.0994,149.2143,12571.0
2022-07-26 15:35:00,155.81,155.82,155.71,155.8,10334.0,149.2143,149.2239,149.1185,149.2047,10334.0
2022-07-26 15:40:00,155.78,155.92,155.71,155.74,16033.0,149.1856,149.3196,149.1185,149.1473,16033.0
2022-07-26 15:45:00,155.74,155.75,155.55,155.65,22093.0,149.1473,149.1568,148.9653,149.0611,22093.0
2022-07-26 15:50:00,155.66,155.81,155.63,155.8,35880.0,149.0706,149.2143,149.0419,149.2047,35880.0
2022-07-26 15:55:00,155.81,156.0,155.72,155.78,105108.0,149.2143,149.3962,149.1281,149.1856,105108.0
2022-07-27 09:30:00,155.61,156.1,155.61,156.04,20458.0,149.5788,150.0499,149.5788,149.9922,20458.0
2022-07-27 09:35:00,155.98,156.21,155.52,155.72,9592.0,149.9345,150.1556,149.4923,149.6846,9592.0
2022-07-27 09:40:00,155.73,156.06,155.72,155.97,9304.0,149.6942,150.0114,149.6846,149.9249,9304.0
2022-07-27 09:45:00,155.99,156.07,155.74,155.8,9128.0,149.9441,150.021,149.7038,149.7615,9128.0
2022-07-27 09:50:00,155.75,155.75,155.46,155.48,11267.0,149.7134,149.7134,149.4347,149.4539,11267.0
2022-07-27 09:55:00,155.44,155.49,155.24,155.3,10571.0,149.4154,149.4635,149.2232,149.2809,10571.0
2022-07-27 10:00:00,155.3,155.84,155.17,155.79,8519.0,149.2809,149.7999,149.1559,149.7519,8519.0
2022-07-27 10:05:00,155.94,155.99,155.7,155.78,11318.0,149.8961,149.9441,149.6654,149.7423,11318.0
2022-07-27 10:10:00,155.8,156.04,155.79,156.04,11562.0,149.7615,149.9922,149.7519,149.9922,11562.0
2022-07-27 10:15:00,156.08,156.24,155.97,156.24,14205.0,150.0306,150.1844,149.9249,150.1844,14205.0
2022-07-27 10:20:00,156.25,156.41,156.2,156.22,8543.0,150.194,150.3478,150.146,150.1652,8543.0
2022-07-27 10:25:00,156.25,156.4,156.2,156.37,10317.0,150.194,150.3382,150.146,150.3094,10317.0
2022-07-27 10:30:00,156.38,156.38,156.09,156.16,8613.0,150.319,150.319,150.0402,150.1075,8613.0
2022-07-27 10:35:00,156.17,156.21,155.89,155.93,13135.0,150.1171,150.1556,149.848,149.8864,13135.0
2022-07-27 10:40:00,155.9,155.9,155.54,155.6,13794.0,149.8576,149.8576,149.5116,149.5692,13794.0
2022-07-27 10:45:00,155.6,155.71,155.49,155.51,7227.0,149.5692,149.675,149.4635,149.4827,7227.0
2022-07-27 10:50:00,155.53,155.56,155.43,155.47,6373.0,149.5019,149.5308,149.4058,149.4443,6373.0
2022-07-27 10:55:00,155.48,155.57,155.32,155.55,9862.0,149.4539,149.5404,149.3001,149.5212,9862.0
2022-07-27 11:00:00,155.56,155.78,155.55,155.57,12287.0,149.5308,149.7423,149.5212,149.5404,12287.0
2022-07-27 11:05:00,155.54,155.61,155.31,155.36,10856.0,149.5116,149.5788,149.2905,149.3385,10856.0
2022-07-27 11:10:00,155.31,155.42,155.26,155.4,6650.0,149.2905,149.3962,149.2424,149.377,6650.0
2022-07-27 11:15:00,155.43,155.67,155.43,155.62,7504.0,149.4058,149.6365,149.4058,149.5885,7504.0
2022-07-27 11:20:00,155.66,155.71,155.58,155.67,8258.0,149.6269,149.675,149.55,149.6365,8258.0
2022-07-27 11:25:00,155.64,155.86,155.62,155.78,9566.0,149.6077,149.8192,149.5885,149.7423,9566.0
2022-07-27 11:30:00,155.85,156.01,155.85,155.88,6665.0,149.8095,149.9633,149.8095,149.8384,6665.0
2022-07-27 11:35:00,155.92,156.03,155.89,155.93,4253.0,149.8768,149.9826,149.848,149.8864,4253.0
2022-07-27 11:40:00,155.97,156.09,155.93,156.02,5840.0,149.9249,150.0402,149.8864,149.973,5840.0
2022-07-27 11:45:00,156.04,156.09,155.88,155.89,16505.0,149.9922,150.0402,149.8384,149.848,16505.0
2022-07-27 11:50:00,155.92,156.01,155.88,155.91,19366.0,149.8768,149.9633,149.8384,149.8672,19366.0
2022-07-27 11:55:00,155.9,156.05,155.84,156.0,25942.0,149.8576,150.0018,149.7999,149.9537,25942.0
2022-07-27 12:00:00,156.0,156.16,156.0,156.11,9108.0,149.9537,150.1075,149.9537,150.0595,9108.0
2022-07-27 12:05:00,156.18,156.3,156.14,156.25,7075.0,150.1268,150.2421,150.0883,150.194,7075.0
2022-07-27 12:10:00,156.25,156.33,156.2,156.28,6426.0,150.194,150.2709,150.146,150.2229,6426.0
2022-07-27 12:15:00,156.28,156.48,156.27,156.44,5198.0,150.2229,150.4151,150.2133,150.3767,5198.0
2022-07-27 12:20:00,156.42,156.49,156.36,156.46,5576.0,150.3575,150.4247,150.2998,150.3959,5576.0
2022-07-27 12:25:00,156.46,156.54,156.38,156.39,11847.0,150.3959,150.4728,150.319,150.3286,11847.0
2022-07-27 12:30:00,156.37,156.42,156.15,156.31,13807.0,150.3094,150.3575,150.0979,150.2517,13807.0
2022-07-27 12:35:00,156.34,156.34,156.17,156.19,3268.0,150.2806,150.2806,150.1171,150.1364,3268.0
2022-07-27 12:40:00,156.22,156.34,156.16,156.22,3657.0,150.1652,150.2806,150.1075,150.1652,3657.0
2022-07-27 12:45:00,156.23,156.29,156.18,156.27,3787.0,150.1748,150.2325,150.1268,150.2133,3787.0
2022-07-27 12:50:00,156.28,156.39,156.2,156.2,3125.0,150.2229,150.3286,150.146,150.146,3125.0
2022-07-27 12:55:00,156.19,156.21,156.07,156.07,4263.0,150.1364,150.1556,150.021,150.021,4263.0
2022-07-27 13:00:00,156.06,156.16,155.97,156.02,26815.0,150.0114,150.1075,149.9249,149.973,26815.0
2022-07-27 13:05:00,156.02,156.02,155.85,155.92,4637.0,149.973,149.973,149.8095,149.8768,4637.0
2022-07-27 13:10:00,155.91,156.02,155.84,155.92,10207.0,149.8672,149.973,149.7999,149.8768,10207.0
2022-07-27 13:15:00,156.0,156.11,155.93,156.09,19887.0,149.9537,150.0595,149.8864,150.0402,19887.0
2022-07-27 13:20:00,156.09,156.23,156.0,156.23,37429.0,150.0402,150.1748,149.9537,150.1748,37429.0
2022-07-27 13:25:00,156.29,156.72,156.29,156.72,15246.0,150.2325,150.6458,150.2325,150.6458,15246.0
2022-07-27 13:30:00,156.75,157.0,156.62,156.89,11958.0,150.6747,150.915,150.5497,150.8092,11958.0
2022-07-27 13:35:00,156.9,157.1,156.89,157.06,14320.0,150.8189,151.0111,150.8092,150.9726,14320.0
2022-07-27 13:40:00,157.06,157.25,157.03,157.22,16155.0,150.9726,151.1553,150.9438,151.1264,16155.0
2022-07-27 13:45:00,157.19,157.47,157.18,157.47,29586.0,151.0976,151.3668,151.088,151.3668,29586.0
2022-07-27 13:50:00,157.45,157.56,157.28,157.56,13011.0,151.3475,151.4533,151.1841,151.4533,13011.0
2022-07-27 13:55:00,157.55,157.67,157.2,157.28,18347.0,151.4437,151.559,151.1072,151.1841,18347.0
2022-07-27 14:00:00,157.25,157.89,157.13,157.28,28625.0,151.1553,151.7705,151.0399,151.1841,28625.0
2022-07-27 14:05:00,157.31,157.31,156.89,156.93,21503.0,151.213,151.213,150.8092,150.8477,21503.0
2022-07-27 14:10:00,156.91,157.04,156.87,156.88,8645.0,150.8285,150.9534,150.79,150.7996,8645.0
2022-07-27 14:15:00,156.91,157.01,156.74,156.74,7470.0,150.8285,150.9246,150.6651,150.6651,7470.0
2022-07-27 14:20:00,156.73,156.91,156.68,156.68,5241.0,150.6554,150.8285,150.6074,150.6074,5241.0
2022-07-27 14:25:00,156.69,157.01,156.69,156.94,5623.0,150.617,150.9246,150.617,150.8573,5623.0
2022-07-27 14:30:00,156.83,156.99,156.67,156.84,9216.0,150.7516,150.9054,150.5978,150.7612,9216.0
2022-07-27 14:35:00,156.86,157.36,156.84,157.31,54499.0,150.7804,151.261,150.7612,151.213,54499.0
2022-07-27 14:40:00,157.31,157.52,157.25,157.44,41742.0,151.213,151.4148,151.1553,151.3379,41742.0
2022-07-27 14:45:00,157.51,157.66,157.18,157.26,41397.0,151.4052,151.5494,151.088,151.1649,41397.0
2022-07-27 14:50:00,157.28,157.73,157.23,157.52,28712.0,151.1841,151.6167,151.1361,151.4148,28712.0
2022-07-27 14:55:00,157.54,157.71,157.22,157.45,17572.0,151.434,151.5975,151.1264,151.3475,17572.0
2022-07-27 15:00:00,157.49,157.8,157.34,157.8,28241.0,151.386,151.684,151.2418,151.684,28241.0
2022-07-27 15:05:00,157.76,157.9,157.61,157.79,106989.0,151.6455,151.7801,151.5013,151.6744,106989.0
2022-07-27 15:10:00,157.79,157.84,157.61,157.69,16512.0,151.6744,151.7224,151.5013,151.5782,16512.0
2022-07-27 15:15:00,157.69,157.88,157.62,157.78,23082.0,151.5782,151.7609,151.5109,151.6647,23082.0
2022-07-27 15:20:00,157.8,158.29,157.8,158.25,12066.0,151.684,152.155,151.684,152.1165,12066.0
2022-07-27 15:25:00,158.25,158.54,158.25,158.54,18483.0,152.1165,152.3953,152.1165,152.3953,18483.0
2022-07-27 15:30:00,158.59,158.67,158.39,158.66,13158.0,152.4433,152.5202,152.2511,152.5106,13158.0
2022-07-27 15:35:00,158.69,158.7,158.36,158.4,11637.0,152.5395,152.5491,152.2223,152.2607,11637.0
2022-07-27 15:40:00,158.37,158.63,158.37,158.53,18052.0,152.2319,152.4818,152.2319,152.3857,18052.0
2022-07-27 15:45:00,158.51,158.6,158.41,158.44,20793.0,152.3664,152.453,152.2703,152.2992,20793.0
2022-07-27 15:50:00,158.42,158.48,158.0,158.25,33732.0,152.2799,152.3376,151.8762,152.1165,33732.0
2022-07-27 15:55:00,158.25,158.31,158.01,158.01,79898.0,152.1165,152.1742,151.8858,151.8858,79898.0
2022-07-28 09:30:00,158.35,159.15,158.26,158.53,21518.0,152.2127,152.9816,152.1261,152.3857,21518.0
2022-07-28 09:35:00,158.6,158.99,158.55,158.85,13281.0,152.453,152.8278,152.4049,152.6933,13281.0
2022-07-28 09:40:00,158.85,158.91,158.55,158.69,16726.0,152.6933,152.7509,152.4049,152.5395,16726.0
2022-07-28 09:45:00,158.77,158.89,158.44,158.69,13620.0,152.6164,152.7317,152.2992,152.5395,13620.0
2022-07-28 09:50:00,158.67,158.74,158.47,158.64,35836.0,152.5202,152.5875,152.328,152.4914,35836.0
2022-07-28 09:55:00,158.67,159.12,158.66,159.04,16017.0,152.5202,152.9528,152.5106,152.8759,16017.0
2022-07-28 10:00:00,159.07,159.2,158.65,158.78,11460.0,152.9047,153.0297,152.501,152.626,11460.0
2022-07-28 10:05:00,158.79,158.79,158.38,158.4,12292.0,152.6356,152.6356,152.2415,152.2607,12292.0
2022-07-28 10:10:00,158.41,158.45,157.85,158.11,15338.0,152.2703,152.3088,151.732,151.982,15338.0
2022-07-28 10:15:00,158.09,158.47,158.05,158.25,11225.0,151.9627,152.328,151.9243,152.1165,11225.0
2022-07-28 10:20:00,158.17,158.31,157.94,158.25,15411.0,152.0396,152.1742,151.8185,152.1165,15411.0
2022-07-28 10:25:00,158.3,158.36,157.94,157.98,16172.0,152.1646,152.2223,151.8185,151.857,16172.0
2022-07-28 10:30:00,157.98,158.29,157.98,158.25,9103.0,151.857,152.155,151.857,152.1165,9103.0
2022-07-28 10:35:00,158.31,158.57,158.29,158.47,6875.0,152.1742,152.4241,152.155,152.328,6875.0
2022-07-28 10:40:00,158.47,158.73,158.42,158.7,9069.0,152.328,152.5779,152.2799,152.5491,9069.0
2022-07-28 10:45:00,158.7,158.97,158.67,158.92,6174.0,152.5491,152.8086,152.5202,152.7606,6174.0
2022-07-28 10:50:00,158.89,158.91,158.79,158.89,5329.0,152.7317,152.7509,152.6356,152.7317,5329.0
2022-07-28 10:55:00,158.82,159.17,158.8,159.16,5631.0,152.6644,153.0009,152.6452,152.9913,5631.0
2022-07-28 11:00:00,159.18,159.27,159.07,159.18,12086.0,153.0105,153.097,152.9047,153.0105,12086.0
2022-07-28 11:05:00,159.15,159.24,159.09,159.24,9135.0,152.9816,153.0682,152.924,153.0682,9135.0
2022-07-28 11:10:00,159.22,159.4,159.16,159.39,4386.0,153.0489,153.222,152.9913,153.2123,4386.0
2022-07-28 11:15:00,159.38,159.52,159.32,159.48,11305.0,153.2027,153.3373,153.1451,153.2989,11305.0
2022-07-28 11:20:00,159.46,159.7,159.26,159.68,13614.0,153.2796,153.5103,153.0874,153.4911,13614.0
2022-07-28 11:25:00,159.66,159.98,159.61,159.98,9401.0,153.4719,153.7795,153.4238,153.7795,9401.0
2022-07-28 11:30:00,159.99,159.99,159.61,159.77,6726.0,153.7891,153.7891,153.4238,153.5776,6726.0
2022-07-28 11:35:00,159.79,159.95,159.73,159.93,7866.0,153.5968,153.7506,153.5392,153.7314,7866.0
2022-07-28 11:40:00,159.98,160.19,159.88,160.18,15363.0,153.7795,153.9813,153.6834,153.9717,15363.0
2022-07-28 11:45:00,160.18,160.44,160.11,160.44,7931.0,153.9717,154.2216,153.9044,154.2216,7931.0
2022-07-28 11:50:00,160.47,160.63,160.47,160.49,6380.0,154.2505,154.4043,154.2505,154.2697,6380.0
2022-07-28 11:55:00,160.55,160.55,160.18,160.2,10365.0,154.3274,154.3274,153.9717,153.9909,10365.0
2022-07-28 12:00:00,160.25,160.32,160.21,160.25,3237.0,154.039,154.1063,154.0006,154.039,3237.0
2022-07-28 12:05:00,160.25,160.4,160.25,160.37,7849.0,154.039,154.1832,154.039,154.1544,7849.0
2022-07-28 12:10:00,160.38,160.64,160.37,160.64,12373.0,154.164,154.4139,154.1544,154.4139,12373.0
2022-07-28 12:15:00,160.63,160.8,160.6,160.72,29039.0,154.4043,154.5677,154.3754,154.4908,29039.0
2022-07-28 12:20:00,160.71,161.0,160.7,161.0,13713.0,154.4812,154.7599,154.4716,154.7599,13713.0
2022-07-28 12:25:00,161.05,161.13,160.97,161.05,8876.0,154.808,154.8849,154.7311,154.808,8876.0
2022-07-28 12:30:00,161.0,161.09,160.88,161.06,8952.0,154.7599,154.8465,154.6446,154.8176,8952.0
2022-07-28 12:35:00,161.05,161.31,161.0,161.26,7665.0,154.808,155.0579,154.7599,155.0099,7665.0
2022-07-28 12:40:00,161.28,161.41,161.24,161.37,7140.0,155.0291,155.1541,154.9906,155.1156,7140.0
2022-07-28 12:45:00,161.41,161.58,161.41,161.55,8113.0,155.1541,155.3175,155.1541,155.2886,8113.0
2022-07-28 12:50:00,161.55,161.77,161.55,161.74,26881.0,155.2886,155.5001,155.2886,155.4713,26881.0
2022-07-28 12:55:00,161.74,161.86,161.72,161.72,22680.0,155.4713,155.5866,155.452,155.452,22680.0
2022-07-28 13:00:00,161.74,161.74,161.41,161.49,7928.0,155.4713,155.4713,155.1541,155.231,7928.0
2022-07-28 13:05:00,161.49,161.77,161.47,161.75,24974.0,155.231,155.5001,155.2117,155.4809,24974.0
2022-07-28 13:10:00,161.75,161.77,161.54,161.63,44774.0,155.4809,155.5001,155.279,155.3655,44774.0
2022-07-28 13:15:00,161.62,161.69,161.41,161.69,27140.0,155.3559,155.4232,155.1541,155.4232,27140.0
2022-07-28 13:20:00,161.68,161.74,161.52,161.59,43525.0,155.4136,155.4713,155.2598,155.3271,43525.0
2022-07-28 13:25:00,161.59,161.75,161.45,161.69,28661.0,155.3271,155.4809,155.1925,155.4232,28661.0
2022-07-28 13:30:00,161.69,161.71,161.57,161.65,15655.0,155.4232,155.4424,155.3079,155.3847,15655.0
2022-07-28 13:35:00,161.65,161.91,161.64,161.71,36635.0,155.3847,155.6347,155.3751,155.4424,36635.0
2022-07-28 13:40:00,161.72,161.77,161.59,161.59,7445.0,155.452,155.5001,155.3271,155.3271,7445.0
2022-07-28 13:45:00,161.54,161.57,161.45,161.56,9113.0,155.279,155.3079,155.1925,155.2982,9113.0
2022-07-28 13:50:00,161.54,161.56,161.45,161.5,7821.0,155.279,155.2982,155.1925,155.2406,7821.0
2022-07-28 13:55:00,161.5,161.62,161.5,161.59,9317.0,155.2406,155.3559,155.2406,155.3271,9317.0
2022-07-28 14:00:00,161.56,161.59,161.43,161.5,8856.0,155.2982,155.3271,155.1733,155.2406,8856.0
2022-07-28 14:05:00,161.51,161.73,161.48,161.56,13612.0,155.2502,155.4616,155.2213,155.2982,13612.0
2022-07-28 14:10:00,161.57,161.93,161.55,161.93,30296.0,155.3079,155.6539,155.2886,155.6539,30296.0
2022-07-28 14:15:00,161.93,162.26,161.92,162.24,12116.0,155.6539,155.9711,155.6443,155.9519,12116.0
2022-07-28 14:20:00,162.24,162.24,162.05,162.16,7963.0,155.9519,155.9519,155.7692,155.875,7963.0
2022-07-28 14:25:00,162.16,162.17,162.02,162.12,12911.0,155.875,155.8846,155.7404,155.8365,12911.0
2022-07-28 14:30:00,162.08,162.13,161.95,162.08,10342.0,155.7981,155.8461,155.6731,155.7981,10342.0
2022-07-28 14:35:00,162.11,162.17,162.01,162.09,3692.0,155.8269,155.8846,155.7308,155.8077,3692.0
2022-07-28 14:40:00,162.09,162.12,161.9,161.91,5291.0,155.8077,155.8365,155.6251,155.6347,5291.0
2022-07-28 14:45:00,161.88,161.9,161.72,161.78,7238.0,155.6058,155.6251,155.452,155.5097,7238.0
2022-07-28 14:50:00,161.78,161.78,161.51,161.63,6587.0,155.5097,155.5097,155.2502,155.3655,6587.0
2022-07-28 14:55:00,161.61,161.61,161.47,161.53,18996.0,155.3463,155.3463,155.2117,155.2694,18996.0
2022-07-28 15:00:00,161.54,161.62,161.48,161.59,4700.0,155.279,155.3559,155.2213,155.3271,4700.0
2022-07-28 15:05:00,161.59,161.64,161.35,161.51,8899.0,155.3271,155.3751,155.0964,155.2502,8899.0
2022-07-28 15:10:00,161.53,161.54,161.41,161.46,7998.0,155.2694,155.279,155.1541,155.2021,7998.0
2022-07-28 15:15:00,161.47,161.48,161.24,161.36,10022.0,155.2117,155.2213,154.9906,155.106,10022.0
2022-07-28 15:20:00,161.36,161.5,161.36,161.48,10809.0,155.106,155.2406,155.106,155.2213,10809.0
2022-07-28 15:25:00,161.49,161.66,161.43,161.63,9737.0,155.231,155.3944,155.1733,155.3655,9737.0
2022-07-28 15:30:00,161.63,161.66,161.51,161.64,10542.0,155.3655,155.3944,155.2502,155.3751,10542.0
2022-07-28 15:35:00,161.65,161.74,161.58,161.73,9431.0,155.3847,155.4713,155.3175,155.4616,9431.0
2022-07-28 15:40:00,161.72,161.73,161.47,161.71,13485.0,155.452,155.4616,155.2117,155.4424,13485.0
2022-07-28 15:45:00,161.71,161.94,161.68,161.81,48208.0,155.4424,155.6635,155.4136,155.5385,48208.0
2022-07-28 15:50:00,161.79,161.98,161.77,161.88,35094.0,155.5193,155.702,155.5001,155.6058,35094.0
2022-07-28 15:55:00,161.87,161.87,161.67,161.73,97770.0,155.5962,155.5962,155.404,155.4616,97770.0
2022-07-29 09:30:00,162.67,163.93,162.35,163.14,78857.0,156.3652,157.5764,156.0576,156.817,78857.0
2022-07-29 09:35:00,163.17,164.04,163.04,163.92,33986.0,156.8458,157.6821,156.7209,157.5668,33986.0
2022-07-29 09:40:00,163.87,164.19,163.45,164.15,36851.0,157.5187,157.8263,157.115,157.7879,36851.0
2022-07-29 09:45:00,164.06,164.29,163.82,164.05,17342.0,157.7013,157.9224,157.4706,157.6917,17342.0
2022-07-29 09:50:00,164.07,164.76,164.01,164.74,27672.0,157.711,158.3742,157.6533,158.355,27672.0
2022-07-29 09:55:00,164.74,164.99,164.63,164.88,13534.0,158.355,158.5953,158.2493,158.4896,13534.0
2022-07-29 10:00:00,164.89,165.59,164.74,165.43,20504.0,158.4992,159.172,158.355,159.0182,20504.0
2022-07-29 10:05:00,165.44,165.59,165.19,165.36,52008.0,159.0279,159.172,158.7875,158.951,52008.0
2022-07-29 10:10:00,165.37,165.63,165.03,165.09,64876.0,158.9606,159.2105,158.6337,158.6914,64876.0
2022-07-29 10:15:00,165.13,165.18,164.74,164.85,10139.0,158.7299,158.7779,158.355,158.4607,10139.0
2022-07-29 10:20:00,164.86,165.0,164.48,165.0,19638.0,158.4703,158.6049,158.1051,158.6049,19638.0
2022-07-29 10:25:00,164.99,165.22,164.77,164.79,13533.0,158.5953,158.8164,158.3838,158.403,13533.0
2022-07-29 10:30:00,164.82,165.02,164.6,164.69,12185.0,158.4319,158.6241,158.2204,158.3069,12185.0
2022-07-29 10:35:00,164.66,164.74,164.52,164.58,10668.0,158.2781,158.355,158.1435,158.2012,10668.0
2022-07-29 10:40:00,164.62,164.67,164.4,164.58,10716.0,158.2396,158.2877,158.0282,158.2012,10716.0
2022-07-29 10:45:00,164.51,164.84,164.51,164.55,10847.0,158.1339,158.4511,158.1339,158.1724,10847.0
2022-07-29 10:50:00,164.6,164.6,164.26,164.43,10627.0,158.2204,158.2204,157.8936,158.057,10627.0
2022-07-29 10:55:00,164.51,164.51,164.2,164.26,6317.0,158.1339,158.1339,157.8359,157.8936,6317.0
2022-07-29 11:00:00,164.23,164.32,164.02,164.02,9712.0,157.8648,157.9513,157.6629,157.6629,9712.0
2022-07-29 11:05:00,164.05,164.22,164.0,164.2,25103.0,157.6917,157.8551,157.6437,157.8359,25103.0
2022-07-29 11:10:00,164.19,164.34,164.06,164.17,15552.0,157.8263,157.9705,157.7013,157.8071,15552.0
2022-07-29 11:15:00,164.17,164.19,163.97,164.07,14553.0,157.8071,157.8263,157.6148,157.711,14553.0
2022-07-29 11:20:00,164.12,164.16,163.89,163.93,8805.0,157.759,157.7975,157.5379,157.5764,8805.0
2022-07-29 11:25:00,163.9,164.08,163.73,163.85,14464.0,157.5475,157.7206,157.3841,157.4995,14464.0
2022-07-29 11:30:00,163.9,164.08,163.77,163.84,7275.0,157.5475,157.7206,157.4226,157.4899,7275.0
2022-07-29 11:35:00,163.9,164.02,163.87,163.94,9257.0,157.5475,157.6629,157.5187,157.586,9257.0
2022-07-29 11:40:00,163.96,164.05,163.84,164.03,7764.0,157.6052,157.6917,157.4899,157.6725,7764.0
2022-07-29 11:45:00,164.04,164.16,163.92,163.92,7635.0,157.6821,157.7975,157.5668,157.5668,7635.0
2022-07-29 11:50:00,163.97,164.18,163.93,164.02,13815.0,157.6148,157.8167,157.5764,157.6629,13815.0
2022-07-29 11:55:00,164.03,164.05,163.89,163.9,8657.0,157.6725,157.6917,157.5379,157.5475,8657.0
2022-07-29 12:00:00,163.85,164.01,163.82,164.0,12352.0,157.4995,157.6533,157.4706,157.6437,12352.0
2022-07-29 12:05:00,163.95,163.97,163.74,163.81,17261.0,157.5956,157.6148,157.3937,157.461,17261.0
2022-07-29 12:10:00,163.84,164.04,163.84,163.88,9861.0,157.4899,157.6821,157.4899,157.5283,9861.0
2022-07-29 12:15:00,163.88,164.06,163.87,163.92,13248.0,157.5283,157.7013,157.5187,157.5668,13248.0
2022-07-29 12:20:00,163.9,164.0,163.88,163.97,8312.0,157.5475,157.6437,157.5283,157.6148,8312.0
2022-07-29 12:25:00,163.91,163.94,163.84,163.85,7348.0,157.5572,157.586,157.4899,157.4995,7348.0
2022-07-29 12:30:00,163.84,164.04,163.82,163.94,7832.0,157.4899,157.6821,157.4706,157.586,7832.0
2022-07-29 12:35:00,163.94,163.96,163.77,163.94,4861.0,157.586,157.6052,157.4226,157.586,4861.0
2022-07-29 12:40:00,163.96,164.03,163.92,164.01,6561.0,157.6052,157.6725,157.5668,157.6533,6561.0
2022-07-29 12:45:00,164.02,164.13,163.98,164.0,10591.0,157.6629,157.7686,157.6244,157.6437,10591.0
2022-07-29 12:50:00,163.99,164.08,163.93,164.04,11981.0,157.6341,157.7206,157.5764,157.6821,11981.0
2022-07-29 12:55:00,164.03,164.06,163.95,163.97,7145.0,157.6725,157.7013,157.5956,157.6148,7145.0
2022-07-29 13:00:00,163.97,163.97,163.81,163.89,7506.0,157.6148,157.6148,157.461,157.5379,7506.0
2022-07-29 13:05:00,163.91,163.93,163.88,163.88,6264.0,157.5572,157.5764,157.5283,157.5283,6264.0
2022-07-29 13:10:00,163.89,163.92,163.78,163.87,5794.0,157.5379,157.5668,157.4322,157.5187,5794.0
2022-07-29 13:15:00,163.88,163.92,163.75,163.76,5789.0,157.5283,157.5668,157.4034,157.413,5789.0
2022-07-29 13:20:00,163.77,163.77,163.67,163.72,7440.0,157.4226,157.4226,157.3265,157.3745,7440.0
2022-07-29 13:25:00,163.77,163.83,163.66,163.68,5431.0,157.4226,157.4803,157.3168,157.3361,5431.0
2022-07-29 13:30:00,163.68,163.76,163.64,163.65,3606.0,157.3361,157.413,157.2976,157.3072,3606.0
2022-07-29 13:35:00,163.67,163.72,163.57,163.72,6622.0,157.3265,157.3745,157.2303,157.3745,6622.0
2022-07-29 13:40:00,163.72,163.8,163.68,163.79,6121.0,157.3745,157.4514,157.3361,157.4418,6121.0
2022-07-29 13:45:00,163.81,163.89,163.74,163.77,9123.0,157.461,157.5379,157.3937,157.4226,9123.0
2022-07-29 13:50:00,163.74,163.93,163.72,163.92,5276.0,157.3937,157.5764,157.3745,157.5668,5276.0
2022-07-29 13:55:00,163.94,163.99,163.74,163.85,13212.0,157.586,157.6341,157.3937,157.4995,13212.0
2022-07-29 14:00:00,163.95,164.09,163.83,164.06,7678.0,157.5956,157.7302,157.4803,157.7013,7678.0
2022-07-29 14:05:00,164.03,164.05,163.93,163.97,19990.0,157.6725,157.6917,157.5764,157.6148,19990.0
2022-07-29 14:10:00,164.0,164.04,163.97,163.99,13579.0,157.6437,157.6821,157.6148,157.6341,13579.0
2022-07-29 14:15:00,163.99,164.02,163.94,164.0,12728.0,157.6341,157.6629,157.586,157.6437,12728.0
2022-07-29 14:20:00,164.01,164.01,163.84,163.93,6861.0,157.6533,157.6533,157.4899,157.5764,6861.0
2022-07-29 14:25:00,163.93,163.99,163.85,163.97,6243.0,157.5764,157.6341,157.4995,157.6148,6243.0
2022-07-29 14:30:00,163.97,164.02,163.83,163.89,6696.0,157.6148,157.6629,157.4803,157.5379,6696.0
2022-07-29 14:35:00,163.94,163.97,163.88,163.89,8542.0,157.586,157.6148,157.5283,157.5379,8542.0
2022-07-29 14:40:00,163.88,163.97,163.86,163.93,7377.0,157.5283,157.6148,157.5091,157.5764,7377.0
2022-07-29 14:45:00,163.91,164.03,163.86,163.88,7064.0,157.5572,157.6725,157.5091,157.5283,7064.0
2022-07-29 14:50:00,163.88,163.98,163.8,163.97,6022.0,157.5283,157.6244,157.4514,157.6148,6022.0
2022-07-29 14:55:00,163.93,164.04,163.93,164.02,7465.0,157.5764,157.6821,157.5764,157.6629,7465.0
2022-07-29 15:00:00,164.04,164.16,163.98,164.13,39213.0,157.6821,157.7975,157.6244,157.7686,39213.0
2022-07-29 15:05:00,164.11,164.13,163.98,164.03,10637.0,157.7494,157.7686,157.6244,157.6725,10637.0
2022-07-29 15:10:00,164.06,164.13,163.96,164.13,11319.0,157.7013,157.7686,157.6052,157.7686,11319.0
2022-07-29 15:15:00,164.14,164.2,163.98,164.12,24525.0,157.7782,157.8359,157.6244,157.759,24525.0
2022-07-29 15:20:00,164.12,164.14,164.02,164.14,9986.0,157.759,157.7782,157.6629,157.7782,9986.0
2022-07-29 15:25:00,164.14,164.22,164.12,164.22,14070.0,157.7782,157.8551,157.759,157.8551,14070.0
2022-07-29 15:30:00,164.24,164.41,164.02,164.41,20469.0,157.8744,158.0378,157.6629,158.0378,20469.0
2022-07-29 15:35:00,164.4,164.44,164.3,164.34,15433.0,158.0282,158.0666,157.932,157.9705,15433.0
2022-07-29 15:40:00,164.32,164.34,164.13,164.25,19217.0,157.9513,157.9705,157.7686,157.884,19217.0
2022-07-29 15:45:00,164.24,164.52,164.17,164.44,25901.0,157.8744,158.1435,157.8071,158.0666,25901.0
2022-07-29 15:50:00,164.45,164.6,164.3,164.3,48862.0,158.0762,158.2204,157.932,157.932,48862.0
2022-07-29 15:55:00,164.29,164.29,163.85,163.89,214689.0,157.9224,157.9224,157.4995,157.5379,214689.0
2022-08-01 09:30:00,162.11,162.63,161.39,161.43,54455.0,155.8269,156.3268,155.1348,155.1733,54455.0
2022-08-01 09:35:00,161.42,162.48,161.39,162.47,10059.0,155.1637,156.1826,155.1348,156.173,10059.0
2022-08-01 09:40:00,162.42,163.2,162.42,162.56,13328.0,156.1249,156.8747,156.1249,156.2595,13328.0
2022-08-01 09:45:00,162.56,162.95,162.56,162.75,10114.0,156.2595,156.6344,156.2595,156.4421,10114.0
2022-08-01 09:50:00,162.7,163.34,162.7,163.19,8044.0,156.3941,157.0092,156.3941,156.8651,8044.0
2022-08-01 09:55:00,163.33,163.4,162.98,163.0,9948.0,156.9996,157.0669,156.6632,156.6824,9948.0
2022-08-01 10:00:00,162.95,163.25,162.76,163.21,10774.0,156.6344,156.9227,156.4517,156.8843,10774.0
2022-08-01 10:05:00,163.29,163.57,163.29,163.48,14734.0,156.9612,157.2303,156.9612,157.1438,14734.0
2022-08-01 10:10:00,163.47,163.55,163.18,163.18,10584.0,157.1342,157.2111,156.8554,156.8554,10584.0
2022-08-01 10:15:00,163.17,163.22,162.85,162.91,11188.0,156.8458,156.8939,156.5382,156.5959,11188.0
2022-08-01 10:20:00,162.89,162.91,162.63,162.89,6039.0,156.5767,156.5959,156.3268,156.5767,6039.0
2022-08-01 10:25:00,162.86,162.86,162.56,162.58,9036.0,156.5479,156.5479,156.2595,156.2787,9036.0
2022-08-01 10:30:00,162.62,162.74,162.41,162.74,7490.0,156.3172,156.4325,156.1153,156.4325,7490.0
2022-08-01 10:35:00,162.76,162.94,162.59,162.8,9012.0,156.4517,156.6248,156.2883,156.4902,9012.0
2022-08-01 10:40:00,162.83,163.34,162.83,163.31,9553.0,156.519,157.0092,156.519,156.9804,9553.0
2022-08-01 10:45:00,163.39,163.51,163.31,163.47,10148.0,157.0573,157.1727,156.9804,157.1342,10148.0
2022-08-01 10:50:00,163.48,163.69,163.48,163.57,7310.0,157.1438,157.3457,157.1438,157.2303,7310.0
2022-08-01 10:55:00,163.55,163.74,163.46,163.7,8927.0,157.2111,157.3937,157.1246,157.3553,8927.0
2022-08-01 11:00:00,163.75,163.8,163.53,163.54,7372.0,157.4034,157.4514,157.1919,157.2015,7372.0
2022-08-01 11:05:00,163.56,163.57,163.42,163.48,7580.0,157.2207,157.2303,157.0861,157.1438,7580.0
2022-08-01 11:10:00,163.52,163.78,163.51,163.78,13357.0,157.1823,157.4322,157.1727,157.4322,13357.0
2022-08-01 11:15:00,163.75,163.75,163.35,163.39,5128.0,157.4034,157.4034,157.0189,157.0573,5128.0
2022-08-01 11:20:00,163.41,163.79,163.38,163.79,6340.0,157.0765,157.4418,157.0477,157.4418,6340.0
2022-08-01 11:25:00,163.81,163.95,163.79,163.87,8105.0,157.461,157.5956,157.4418,157.5187,8105.0
2022-08-01 11:30:00,163.81,163.81,163.56,163.56,4207.0,157.461,157.461,157.2207,157.2207,4207.0
2022-08-01 11:35:00,163.61,163.65,163.44,163.56,20427.0,157.2688,157.3072,157.1054,157.2207,20427.0
2022-08-01 11:40:00,163.51,163.55,163.38,163.48,14728.0,157.1727,157.2111,157.0477,157.1438,14728.0
2022-08-01 11:45:00,163.47,163.72,163.44,163.63,3756.0,157.1342,157.3745,157.1054,157.288,3756.0
2022-08-01 11:50:00,163.63,163.72,163.52,163.56,6818.0,157.288,157.3745,157.1823,157.2207,6818.0
2022-08-01 11:55:00,163.53,163.55,163.42,163.44,5713.0,157.1919,157.2111,157.0861,157.1054,5713.0
2022-08-01 12:00:00,163.46,163.48,163.2,163.29,7945.0,157.1246,157.1438,156.8747,156.9612,7945.0
2022-08-01 12:05:00,163.3,163.3,163.13,163.14,6519.0,156.9708,156.9708,156.8074,156.817,6519.0
2022-08-01 12:10:00,163.15,163.21,162.77,162.81,8136.0,156.8266,156.8843,156.4613,156.4998,8136.0
2022-08-01 12:15:00,162.82,162.87,162.7,162.81,4916.0,156.5094,156.5575,156.3941,156.4998,4916.0
2022-08-01 12:20:00,162.79,162.9,162.79,162.85,4371.0,156.4806,156.5863,156.4806,156.5382,4371.0
2022-08-01 12:25:00,162.85,162.96,162.83,162.94,6660.0,156.5382,156.644,156.519,156.6248,6660.0
2022-08-01 12:30:00,162.94,163.09,162.85,163.09,8407.0,156.6248,156.7689,156.5382,156.7689,8407.0
2022-08-01 12:35:00,163.14,163.18,163.01,163.15,7413.0,156.817,156.8554,156.692,156.8266,7413.0
2022-08-01 12:40:00,163.19,163.19,162.97,163.03,4806.0,156.8651,156.8651,156.6536,156.7113,4806.0
2022-08-01 12:45:00,163.06,163.14,163.02,163.04,3096.0,156.7401,156.817,156.7017,156.7209,3096.0
2022-08-01 12:50:00,163.07,163.07,162.97,163.01,4282.0,156.7497,156.7497,156.6536,156.692,4282.0
2022-08-01 12:55:00,163.0,163.24,162.94,163.19,28881.0,156.6824,156.9131,156.6248,156.8651,28881.0
2022-08-01 13:00:00,163.22,163.22,162.67,162.68,7144.0,156.8939,156.8939,156.3652,156.3748,7144.0
2022-08-01 13:05:00,162.65,163.0,162.63,162.96,6699.0,156.346,156.6824,156.3268,156.644,6699.0
2022-08-01 13:10:00,162.94,162.94,162.77,162.92,6784.0,156.6248,156.6248,156.4613,156.6055,6784.0
2022-08-01 13:15:00,162.95,163.02,162.76,162.8,6593.0,156.6344,156.7017,156.4517,156.4902,6593.0
2022-08-01 13:20:00,162.76,162.86,162.65,162.72,7235.0,156.4517,156.5479,156.346,156.4133,7235.0
2022-08-01 13:25:00,162.71,162.76,162.58,162.58,4675.0,156.4037,156.4517,156.2787,156.2787,4675.0
2022-08-01 13:30:00,162.57,162.57,162.43,162.45,3180.0,156.2691,156.2691,156.1345,156.1537,3180.0
2022-08-01 13:35:00,162.43,162.56,162.41,162.51,6243.0,156.1345,156.2595,156.1153,156.2114,6243.0
2022-08-01 13:40:00,162.5,162.52,162.29,162.35,12524.0,156.2018,156.221,155.9999,156.0576,12524.0
2022-08-01 13:45:00,162.32,162.4,162.13,162.35,11526.0,156.0288,156.1057,155.8461,156.0576,11526.0
2022-08-01 13:50:00,162.33,162.33,162.15,162.21,5961.0,156.0384,156.0384,155.8654,155.923,5961.0
2022-08-01 13:55:00,162.19,162.37,162.12,162.36,4682.0,155.9038,156.0768,155.8365,156.0672,4682.0
2022-08-01 14:00:00,162.33,162.33,161.98,162.1,7372.0,156.0384,156.0384,155.702,155.8173,7372.0
2022-08-01 14:05:00,162.08,162.18,162.02,162.18,6951.0,155.7981,155.8942,155.7404,155.8942,6951.0
2022-08-01 14:10:00,162.17,162.19,161.99,162.19,3121.0,155.8846,155.9038,155.7116,155.9038,3121.0
2022-08-01 14:15:00,162.2,162.25,161.94,161.96,6424.0,155.9134,155.9615,155.6635,155.6827,6424.0
2022-08-01 14:20:00,161.92,161.97,161.81,161.92,5092.0,155.6443,155.6923,155.5385,155.6443,5092.0
2022-08-01 14:25:00,161.93,161.95,161.76,161.83,4318.0,155.6539,155.6731,155.4905,155.5578,4318.0
2022-08-01 14:30:00,161.8,161.98,161.78,161.94,7925.0,155.5289,155.702,155.5097,155.6635,7925.0
2022-08-01 14:35:00,161.96,162.04,161.95,161.99,6950.0,155.6827,155.7596,155.6731,155.7116,6950.0
2022-08-01 14:40:00,161.99,162.02,161.81,161.81,8422.0,155.7116,155.7404,155.5385,155.5385,8422.0
2022-08-01 14:45:00,161.86,161.94,161.78,161.86,8677.0,155.5866,155.6635,155.5097,155.5866,8677.0
2022-08-01 14:50:00,161.83,162.07,161.8,162.04,7569.0,155.5578,155.7885,155.5289,155.7596,7569.0
2022-08-01 14:55:00,162.09,162.42,162.09,162.35,4503.0,155.8077,156.1249,155.8077,156.0576,4503.0
2022-08-01 15:00:00,162.35,162.42,162.21,162.29,17596.0,156.0576,156.1249,155.923,155.9999,17596.0
2022-08-01 15:05:00,162.34,162.52,162.27,162.42,17120.0,156.048,156.221,155.9807,156.1249,17120.0
2022-08-01 15:10:00,162.32,162.35,162.16,162.27,16820.0,156.0288,156.0576,155.875,155.9807,16820.0
2022-08-01 15:15:00,162.29,162.31,162.09,162.19,18207.0,155.9999,156.0192,155.8077,155.9038,18207.0
2022-08-01 15:20:00,162.17,162.17,161.88,161.91,8386.0,155.8846,155.8846,155.6058,155.6347,8386.0
2022-08-01 15:25:00,161.88,162.01,161.84,161.99,12526.0,155.6058,155.7308,155.5674,155.7116,12526.0
2022-08-01 15:30:00,161.97,162.04,161.9,162.02,9078.0,155.6923,155.7596,155.6251,155.7404,9078.0
2022-08-01 15:35:00,161.99,162.04,161.92,161.96,5508.0,155.7116,155.7596,155.6443,155.6827,5508.0
2022-08-01 15:40:00,161.97,162.13,161.93,161.94,12984.0,155.6923,155.8461,155.6539,155.6635,12984.0
2022-08-01 15:45:00,161.94,162.39,161.9,162.36,16408.0,155.6635,156.0961,155.6251,156.0672,16408.0
2022-08-01 15:50:00,162.38,162.53,162.17,162.18,31011.0,156.0865,156.2306,155.8846,155.8942,31011.0
2022-08-01 15:55:00,162.17,162.17,161.78,161.96,111853.0,155.8846,155.8846,155.5097,155.6827,111853.0
2022-08-02 09:30:00,161.72,161.74,161.34,161.34,14849.0,155.452,155.4713,155.0868,155.0868,14849.0
2022-08-02 09:35:00,161.42,161.42,160.94,161.11,4808.0,155.1637,155.1637,154.7023,154.8657,4808.0
2022-08-02 09:40:00,161.25,161.33,161.02,161.16,4216.0,155.0003,155.0772,154.7792,154.9137,4216.0
2022-08-02 09:45:00,161.14,161.39,161.05,161.08,4370.0,154.8945,155.1348,154.808,154.8368,4370.0
2022-08-02 09:50:00,161.18,161.26,160.95,160.99,4901.0,154.933,155.0099,154.7119,154.7503,4901.0
2022-08-02 09:55:00,160.94,161.27,160.82,161.27,4725.0,154.7023,155.0195,154.5869,155.0195,4725.0
2022-08-02 10:00:00,161.26,161.4,161.02,161.33,5983.0,155.0099,155.1444,154.7792,155.0772,5983.0
2022-08-02 10:05:00,161.33,161.52,161.23,161.26,3120.0,155.0772,155.2598,154.981,155.0099,3120.0
2022-08-02 10:10:00,161.26,161.87,161.1,161.85,11534.0,155.0099,155.5962,154.8561,155.577,11534.0
2022-08-02 10:15:00,161.86,161.99,161.68,161.8,16619.0,155.5866,155.7116,155.4136,155.5289,16619.0
2022-08-02 10:20:00,161.89,162.07,161.84,162.03,8606.0,155.6154,155.7885,155.5674,155.75,8606.0
2022-08-02 10:25:00,161.99,162.63,161.99,162.61,8721.0,155.7116,156.3268,155.7116,156.3075,8721.0
2022-08-02 10:30:00,162.64,162.77,162.58,162.71,7693.0,156.3364,156.4613,156.2787,156.4037,7693.0
2022-08-02 10:35:00,162.73,162.73,162.52,162.62,6329.0,156.4229,156.4229,156.221,156.3172,6329.0
2022-08-02 10:40:00,162.61,162.94,162.61,162.92,8328.0,156.3075,156.6248,156.3075,156.6055,8328.0
2022-08-02 10:45:00,162.9,163.0,162.78,162.88,5472.0,156.5863,156.6824,156.471,156.5671,5472.0
2022-08-02 10:50:00,162.88,163.17,162.86,163.04,5691.0,156.5671,156.8458,156.5479,156.7209,5691.0
2022-08-02 10:55:00,163.06,163.06,162.7,162.77,6340.0,156.7401,156.7401,156.3941,156.4613,6340.0
2022-08-02 11:00:00,162.83,162.87,162.7,162.7,5369.0,156.519,156.5575,156.3941,156.3941,5369.0
2022-08-02 11:05:00,162.68,162.68,162.48,162.66,5029.0,156.3748,156.3748,156.1826,156.3556,5029.0
2022-08-02 11:10:00,162.72,162.88,162.68,162.87,5681.0,156.4133,156.5671,156.3748,156.5575,5681.0
2022-08-02 11:15:00,162.83,162.97,162.72,162.81,4084.0,156.519,156.6536,156.4133,156.4998,4084.0
2022-08-02 11:20:00,162.77,162.82,162.69,162.78,3879.0,156.4613,156.5094,156.3844,156.471,3879.0
2022-08-02 11:25:00,162.78,162.98,162.78,162.96,5794.0,156.471,156.6632,156.471,156.644,5794.0
2022-08-02 11:30:00,162.99,163.0,162.76,162.9,12545.0,156.6728,156.6824,156.4517,156.5863,12545.0
2022-08-02 11:35:00,162.89,162.98,162.86,162.88,5187.0,156.5767,156.6632,156.5479,156.5671,5187.0
2022-08-02 11:40:00,162.87,163.02,162.83,162.97,6055.0,156.5575,156.7017,156.519,156.6536,6055.0
2022-08-02 11:45:00,162.96,163.05,162.94,163.05,4973.0,156.644,156.7305,156.6248,156.7305,4973.0
2022-08-02 11:50:00,163.08,163.14,162.96,163.02,5439.0,156.7593,156.817,156.644,156.7017,5439.0
2022-08-02 11:55:00,163.04,163.13,162.96,162.97,3746.0,156.7209,156.8074,156.644,156.6536,3746.0
2022-08-02 12:00:00,163.01,163.17,162.98,163.09,4254.0,156.692,156.8458,156.6632,156.7689,4254.0
2022-08-02 12:05:00,163.13,163.15,163.05,163.05,2565.0,156.8074,156.8266,156.7305,156.7305,2565.0
2022-08-02 12:10:00,163.06,163.17,163.0,163.13,4181.0,156.7401,156.8458,156.6824,156.8074,4181.0
2022-08-02 12:15:00,163.17,163.26,163.17,163.22,3377.0,156.8458,156.9323,156.8458,156.8939,3377.0
2022-08-02 12:20:00,163.24,163.33,163.15,163.33,6207.0,156.9131,156.9996,156.8266,156.9996,6207.0
2022-08-02 12:25:00,163.35,163.46,163.29,163.43,15399.0,157.0189,157.1246,156.9612,157.0958,15399.0
2022-08-02 12:30:00,163.45,163.46,163.32,163.41,5607.0,157.115,157.1246,156.99,157.0765,5607.0
2022-08-02 12:35:00,163.45,163.53,163.34,163.5,18821.0,157.115,157.1919,157.0092,157.163,18821.0
2022-08-02 12:40:00,163.49,163.65,163.48,163.65,7057.0,157.1534,157.3072,157.1438,157.3072,7057.0
2022-08-02 12:45:00,163.63,163.69,163.55,163.69,4476.0,157.288,157.3457,157.2111,157.3457,4476.0
2022-08-02 12:50:00,163.68,163.78,163.66,163.72,5435.0,157.3361,157.4322,157.3168,157.3745,5435.0
2022-08-02 12:55:00,163.71,163.75,163.53,163.57,6820.0,157.3649,157.4034,157.1919,157.2303,6820.0
2022-08-02 13:00:00,163.53,163.55,163.41,163.53,2450.0,157.1919,157.2111,157.0765,157.1919,2450.0
2022-08-02 13:05:00,163.49,163.49,163.37,163.41,2625.0,157.1534,157.1534,157.0381,157.0765,2625.0
2022-08-02 13:10:00,163.46,163.47,163.35,163.37,4621.0,157.1246,157.1342,157.0189,157.0381,4621.0
2022-08-02 13:15:00,163.39,163.5,163.34,163.44,5814.0,157.0573,157.163,157.0092,157.1054,5814.0
2022-08-02 13:20:00,163.43,163.43,163.17,163.17,4170.0,157.0958,157.0958,156.8458,156.8458,4170.0
2022-08-02 13:25:00,163.17,163.19,162.95,163.04,6521.0,156.8458,156.8651,156.6344,156.7209,6521.0
2022-08-02 13:30:00,162.99,163.07,162.84,162.96,9036.0,156.6728,156.7497,156.5286,156.644,9036.0
2022-08-02 13:35:00,162.91,163.04,162.79,162.91,12323.0,156.5959,156.7209,156.4806,156.5959,12323.0
2022-08-02 13:40:00,162.92,162.98,162.77,162.94,8759.0,156.6055,156.6632,156.4613,156.6248,8759.0
2022-08-02 13:45:00,162.98,163.0,162.74,162.74,4734.0,156.6632,156.6824,156.4325,156.4325,4734.0
2022-08-02 13:50:00,162.77,162.95,162.64,162.81,8216.0,156.4613,156.6344,156.3364,156.4998,8216.0
2022-08-02 13:55:00,162.84,162.97,162.76,162.96,6879.0,156.5286,156.6536,156.4517,156.644,6879.0
2022-08-02 14:00:00,162.96,163.21,162.91,163.04,9099.0,156.644,156.8843,156.5959,156.7209,9099.0
2022-08-02 14:05:00,163.05,163.42,163.0,163.42,9731.0,156.7305,157.0861,156.6824,157.0861,9731.0
2022-08-02 14:10:00,163.43,163.44,163.32,163.37,6116.0,157.0958,157.1054,156.99,157.0381,6116.0
2022-08-02 14:15:00,163.37,163.38,163.2,163.3,10388.0,157.0381,157.0477,156.8747,156.9708,10388.0
2022-08-02 14:20:00,163.34,163.45,163.26,163.36,4711.0,157.0092,157.115,156.9323,157.0285,4711.0
2022-08-02 14:25:00,163.41,163.48,163.24,163.3,12631.0,157.0765,157.1438,156.9131,156.9708,12631.0
2022-08-02 14:30:00,163.31,163.53,163.3,163.41,5281.0,156.9804,157.1919,156.9708,157.0765,5281.0
2022-08-02 14:35:00,163.39,163.41,163.17,163.22,5927.0,157.0573,157.0765,156.8458,156.8939,5927.0
2022-08-02 14:40:00,163.23,163.27,163.15,163.2,5682.0,156.9035,156.942,156.8266,156.8747,5682.0
2022-08-02 14:45:00,163.2,163.2,162.94,163.08,6568.0,156.8747,156.8747,156.6248,156.7593,6568.0
2022-08-02 14:50:00,163.09,163.16,162.87,162.93,5815.0,156.7689,156.8362,156.5575,156.6151,5815.0
2022-08-02 14:55:00,162.9,162.92,162.69,162.82,10026.0,156.5863,156.6055,156.3844,156.5094,10026.0
2022-08-02 15:00:00,162.86,162.86,162.67,162.78,8242.0,156.5479,156.5479,156.3652,156.471,8242.0
2022-08-02 15:05:00,162.75,162.75,162.51,162.54,6492.0,156.4421,156.4421,156.2114,156.2403,6492.0
2022-08-02 15:10:00,162.5,162.52,162.34,162.43,9696.0,156.2018,156.221,156.048,156.1345,9696.0
2022-08-02 15:15:00,162.44,162.49,162.24,162.34,9737.0,156.1441,156.1922,155.9519,156.048,9737.0
2022-08-02 15:20:00,162.32,162.43,162.24,162.29,7859.0,156.0288,156.1345,155.9519,155.9999,7859.0
2022-08-02 15:25:00,162.27,162.61,162.26,162.57,13364.0,155.9807,156.3075,155.9711,156.2691,13364.0
2022-08-02 15:30:00,162.54,162.54,162.33,162.52,11489.0,156.2403,156.2403,156.0384,156.221,11489.0
2022-08-02 15:35:00,162.53,162.68,162.44,162.54,16167.0,156.2306,156.3748,156.1441,156.2403,16167.0
2022-08-02 15:40:00,162.55,162.56,162.38,162.53,13459.0,156.2499,156.2595,156.0865,156.2306,13459.0
2022-08-02 15:45:00,162.52,162.53,162.23,162.29,21953.0,156.221,156.2306,155.9423,155.9999,21953.0
2022-08-02 15:50:00,162.32,162.39,161.92,161.93,41677.0,156.0288,156.0961,155.6443,155.6539,41677.0
2022-08-02 15:55:00,161.92,161.92,161.72,161.87,108214.0,155.6443,155.6443,155.452,155.5962,108214.0
2022-08-03 09:30:00,162.31,162.56,162.1,162.13,22589.0,156.0192,156.2595,155.8173,155.8461,22589.0
2022-08-03 09:35:00,162.27,162.38,161.98,161.98,13659.0,155.9807,156.0865,155.702,155.702,13659.0
2022-08-03 09:40:00,161.97,161.97,161.68,161.69,16124.0,155.6923,155.6923,155.4136,155.4232,16124.0
2022-08-03 09:45:00,161.7,162.49,161.68,162.23,18965.0,155.4328,156.1922,155.4136,155.9423,18965.0
2022-08-03 09:50:00,162.11,162.11,161.86,162.06,6559.0,155.8269,155.8269,155.5866,155.7789,6559.0
2022-08-03 09:55:00,162.09,162.39,162.05,162.37,5815.0,155.8077,156.0961,155.7692,156.0768,5815.0
2022-08-03 10:00:00,162.3,162.76,162.05,162.74,6781.0,156.0096,156.4517,155.7692,156.4325,6781.0
2022-08-03 10:05:00,162.85,162.9,162.66,162.71,9641.0,156.5382,156.5863,156.3556,156.4037,9641.0
2022-08-03 10:10:00,162.7,162.71,162.52,162.55,10479.0,156.3941,156.4037,156.221,156.2499,10479.0
2022-08-03 10:15:00,162.56,162.58,162.14,162.19,7051.0,156.2595,156.2787,155.8558,155.9038,7051.0
2022-08-03 10:20:00,162.22,162.28,162.13,162.17,6067.0,155.9327,155.9903,155.8461,155.8846,6067.0
2022-08-03 10:25:00,162.15,162.56,162.14,162.46,9054.0,155.8654,156.2595,155.8558,156.1634,9054.0
2022-08-03 10:30:00,162.55,162.72,162.36,162.66,7801.0,156.2499,156.4133,156.0672,156.3556,7801.0
2022-08-03 10:35:00,162.63,162.7,162.4,162.57,13577.0,156.3268,156.3941,156.1057,156.2691,13577.0
2022-08-03 10:40:00,162.59,162.63,162.42,162.57,7140.0,156.2883,156.3268,156.1249,156.2691,7140.0
2022-08-03 10:45:00,162.56,162.75,162.5,162.73,6468.0,156.2595,156.4421,156.2018,156.4229,6468.0
2022-08-03 10:50:00,162.71,162.73,162.39,162.45,5992.0,156.4037,156.4229,156.0961,156.1537,5992.0
2022-08-03 10:55:00,162.47,162.62,162.43,162.52,5964.0,156.173,156.3172,156.1345,156.221,5964.0
2022-08-03 11:00:00,162.52,162.66,162.48,162.59,10981.0,156.221,156.3556,156.1826,156.2883,10981.0
2022-08-03 11:05:00,162.6,162.73,162.58,162.73,4596.0,156.2979,156.4229,156.2787,156.4229,4596.0
2022-08-03 11:10:00,162.78,162.96,162.64,162.91,8922.0,156.471,156.644,156.3364,156.5959,8922.0
2022-08-03 11:15:00,162.94,163.1,162.8,162.8,14459.0,156.6248,156.7786,156.4902,156.4902,14459.0
2022-08-03 11:20:00,162.83,162.95,162.81,162.95,5259.0,156.519,156.6344,156.4998,156.6344,5259.0
2022-08-03 11:25:00,162.96,163.17,162.96,163.09,6631.0,156.644,156.8458,156.644,156.7689,6631.0
2022-08-03 11:30:00,163.08,163.28,163.06,163.12,5920.0,156.7593,156.9516,156.7401,156.7978,5920.0
2022-08-03 11:35:00,163.14,163.37,163.07,163.35,12710.0,156.817,157.0381,156.7497,157.0189,12710.0
2022-08-03 11:40:00,163.39,163.81,163.38,163.74,31102.0,157.0573,157.461,157.0477,157.3937,31102.0
2022-08-03 11:45:00,163.74,163.87,163.68,163.83,13767.0,157.3937,157.5187,157.3361,157.4803,13767.0
2022-08-03 11:50:00,163.85,163.95,163.77,163.95,9052.0,157.4995,157.5956,157.4226,157.5956,9052.0
2022-08-03 11:55:00,164.02,164.2,163.96,164.14,21035.0,157.6629,157.8359,157.6052,157.7782,21035.0
2022-08-03 12:00:00,164.13,164.27,164.06,164.25,8964.0,157.7686,157.9032,157.7013,157.884,8964.0
2022-08-03 12:05:00,164.24,164.29,164.15,164.16,7634.0,157.8744,157.9224,157.7879,157.7975,7634.0
2022-08-03 12:10:00,164.18,164.19,163.83,163.83,8525.0,157.8167,157.8263,157.4803,157.4803,8525.0
2022-08-03 12:15:00,163.8,163.88,163.62,163.87,10948.0,157.4514,157.5283,157.2784,157.5187,10948.0
2022-08-03 12:20:00,163.97,164.01,163.77,163.82,4743.0,157.6148,157.6533,157.4226,157.4706,4743.0
2022-08-03 12:25:00,163.81,163.84,163.72,163.74,3600.0,157.461,157.4899,157.3745,157.3937,3600.0
2022-08-03 12:30:00,163.71,164.08,163.7,163.96,11956.0,157.3649,157.7206,157.3553,157.6052,11956.0
2022-08-03 12:35:00,163.97,164.01,163.94,164.0,4361.0,157.6148,157.6533,157.586,157.6437,4361.0
2022-08-03 12:40:00,163.98,164.14,163.98,163.98,18369.0,157.6244,157.7782,157.6244,157.6244,18369.0
2022-08-03 12:45:00,163.99,164.1,163.97,164.05,18796.0,157.6341,157.7398,157.6148,157.6917,18796.0
2022-08-03 12:50:00,164.04,164.07,163.91,163.93,13472.0,157.6821,157.711,157.5572,157.5764,13472.0
2022-08-03 12:55:00,163.9,163.93,163.85,163.93,2318.0,157.5475,157.5764,157.4995,157.5764,2318.0
2022-08-03 13:00:00,163.95,164.06,163.95,164.05,8367.0,157.5956,157.7013,157.5956,157.6917,8367.0
2022-08-03 13:05:00,164.05,164.09,163.97,164.09,7375.0,157.6917,157.7302,157.6148,157.7302,7375.0
2022-08-03 13:10:00,164.09,164.14,163.98,164.1,5072.0,157.7302,157.7782,157.6244,157.7398,5072.0
2022-08-03 13:15:00,164.12,164.34,164.12,164.31,4552.0,157.759,157.9705,157.759,157.9417,4552.0
2022-08-03 13:20:00,164.3,164.45,164.28,164.45,4082.0,157.932,158.0762,157.9128,158.0762,4082.0
2022-08-03 13:25:00,164.44,164.58,164.41,164.47,3599.0,158.0666,158.2012,158.0378,158.0955,3599.0
2022-08-03 13:30:00,164.5,164.56,164.46,164.52,3867.0,158.1243,158.182,158.0858,158.1435,3867.0
2022-08-03 13:35:00,164.52,164.52,164.35,164.35,8213.0,158.1435,158.1435,157.9801,157.9801,8213.0
2022-08-03 13:40:00,164.3,164.41,164.26,164.37,6321.0,157.932,158.0378,157.8936,157.9993,6321.0
2022-08-03 13:45:00,164.37,164.37,164.3,164.36,3437.0,157.9993,157.9993,157.932,157.9897,3437.0
2022-08-03 13:50:00,164.36,164.48,164.36,164.46,4452.0,157.9897,158.1051,157.9897,158.0858,4452.0
2022-08-03 13:55:00,164.46,164.54,164.39,164.48,4761.0,158.0858,158.1627,158.0186,158.1051,4761.0
2022-08-03 14:00:00,164.48,164.57,164.35,164.51,4325.0,158.1051,158.1916,157.9801,158.1339,4325.0
2022-08-03 14:05:00,164.52,164.58,164.49,164.56,3413.0,158.1435,158.2012,158.1147,158.182,3413.0
2022-08-03 14:10:00,164.56,164.67,164.52,164.52,5321.0,158.182,158.2877,158.1435,158.1435,5321.0
2022-08-03 14:15:00,164.51,164.76,164.49,164.76,4019.0,158.1339,158.3742,158.1147,158.3742,4019.0
2022-08-03 14:20:00,164.81,164.94,164.79,164.91,4391.0,158.4223,158.5472,158.403,158.5184,4391.0
2022-08-03 14:25:00,164.92,164.92,164.83,164.91,4273.0,158.528,158.528,158.4415,158.5184,4273.0
2022-08-03 14:30:00,164.91,164.97,164.89,164.9,3760.0,158.5184,158.5761,158.4992,158.5088,3760.0
2022-08-03 14:35:00,164.87,164.96,164.85,164.87,4935.0,158.4799,158.5665,158.4607,158.4799,4935.0
2022-08-03 14:40:00,164.85,164.88,164.68,164.88,6935.0,158.4607,158.4896,158.2973,158.4896,6935.0
2022-08-03 14:45:00,164.84,164.89,164.76,164.86,4030.0,158.4511,158.4992,158.3742,158.4703,4030.0
2022-08-03 14:50:00,164.84,164.92,164.81,164.84,12452.0,158.4511,158.528,158.4223,158.4511,12452.0
2022-08-03 14:55:00,164.82,164.97,164.78,164.93,14828.0,158.4319,158.5761,158.3934,158.5376,14828.0
2022-08-03 15:00:00,164.92,165.16,164.92,165.11,7437.0,158.528,158.7587,158.528,158.7106,7437.0
2022-08-03 15:05:00,165.19,165.28,165.13,165.19,5472.0,158.7875,158.8741,158.7299,158.7875,5472.0
2022-08-03 15:10:00,165.14,165.15,164.95,165.02,5812.0,158.7395,158.7491,158.5568,158.6241,5812.0
2022-08-03 15:15:00,165.0,165.16,164.98,165.14,6546.0,158.6049,158.7587,158.5857,158.7395,6546.0
2022-08-03 15:20:00,165.16,165.19,165.08,165.09,6083.0,158.7587,158.7875,158.6818,158.6914,6083.0
2022-08-03 15:25:00,165.09,165.18,165.04,165.18,7288.0,158.6914,158.7779,158.6434,158.7779,7288.0
2022-08-03 15:30:00,165.17,165.23,165.07,165.22,12555.0,158.7683,158.826,158.6722,158.8164,12555.0
2022-08-03 15:35:00,165.19,165.31,165.17,165.27,16487.0,158.7875,158.9029,158.7683,158.8644,16487.0
2022-08-03 15:40:00,165.25,165.52,165.21,165.52,14260.0,158.8452,159.1048,158.8068,159.1048,14260.0
2022-08-03 15:45:00,165.51,165.55,165.38,165.51,18662.0,159.0951,159.1336,158.9702,159.0951,18662.0
2022-08-03 15:50:00,165.49,165.7,165.49,165.64,38722.0,159.0759,159.2778,159.0759,159.2201,38722.0
2022-08-03 15:55:00,165.66,165.72,165.29,165.38,148796.0,159.2393,159.297,158.8837,158.9702,148796.0
2022-08-04 09:30:00,165.41,165.6,164.75,165.31,24719.0,158.999,159.1817,158.3646,158.9029,24719.0
2022-08-04 09:35:00,165.34,165.54,165.22,165.39,10013.0,158.9317,159.124,158.8164,158.9798,10013.0
2022-08-04 09:40:00,165.36,165.52,165.25,165.45,8891.0,158.951,159.1048,158.8452,159.0375,8891.0
2022-08-04 09:45:00,165.47,165.64,165.4,165.46,7184.0,159.0567,159.2201,158.9894,159.0471,7184.0
2022-08-04 09:50:00,165.48,165.53,165.15,165.36,7440.0,159.0663,159.1144,158.7491,158.951,7440.0
2022-08-04 09:55:00,165.42,165.68,165.32,165.62,9548.0,159.0086,159.2586,158.9125,159.2009,9548.0
2022-08-04 10:00:00,165.53,165.74,165.48,165.71,7979.0,159.1144,159.3162,159.0663,159.2874,7979.0
2022-08-04 10:05:00,165.77,166.12,165.74,165.93,24876.0,159.3451,159.6815,159.3162,159.4989,24876.0
2022-08-04 10:10:00,165.92,166.06,165.75,165.93,6579.0,159.4893,159.6238,159.3258,159.4989,6579.0
2022-08-04 10:15:00,166.02,166.03,165.46,165.55,8589.0,159.5854,159.595,159.0471,159.1336,8589.0
2022-08-04 10:20:00,165.58,165.67,165.41,165.57,12154.0,159.1624,159.2489,158.999,159.1528,12154.0
2022-08-04 10:25:00,165.55,165.68,165.41,165.46,6845.0,159.1336,159.2586,158.999,159.0471,6845.0
2022-08-04 10:30:00,165.48,165.65,165.23,165.26,13279.0,159.0663,159.2297,158.826,158.8548,13279.0
2022-08-04 10:35:00,165.22,165.35,165.14,165.35,8230.0,158.8164,158.9413,158.7395,158.9413,8230.0
2022-08-04 10:40:00,165.41,165.55,165.32,165.49,7658.0,158.999,159.1336,158.9125,159.0759,7658.0
2022-08-04 10:45:00,165.47,165.95,165.47,165.92,9015.0,159.0567,159.5181,159.0567,159.4893,9015.0
2022-08-04 10:50:00,165.91,166.05,165.83,166.05,8707.0,159.4796,159.6142,159.4027,159.6142,8707.0
2022-08-04 10:55:00,166.07,166.07,165.85,165.89,5713.0,159.6334,159.6334,159.422,159.4604,5713.0
2022-08-04 11:00:00,165.95,166.0,165.78,165.84,2924.0,159.5181,159.5662,159.3547,159.4124,2924.0
2022-08-04 11:05:00,165.86,166.21,165.86,166.03,5607.0,159.4316,159.768,159.4316,159.595,5607.0
2022-08-04 11:10:00,165.98,166.01,165.9,165.92,4364.0,159.5469,159.5758,159.47,159.4893,4364.0
2022-08-04 11:15:00,165.9,165.97,165.83,165.94,5661.0,159.47,159.5373,159.4027,159.5085,5661.0
2022-08-04 11:20:00,166.0,166.14,165.85,165.85,4928.0,159.5662,159.7007,159.422,159.422,4928.0
2022-08-04 11:25:00,165.87,165.9,165.62,165.63,25403.0,159.4412,159.47,159.2009,159.2105,25403.0
2022-08-04 11:30:00,165.62,165.75,165.6,165.68,6031.0,159.2009,159.3258,159.1817,159.2586,6031.0
2022-08-04 11:35:00,165.65,165.68,165.38,165.38,6458.0,159.2297,159.2586,158.9702,158.9702,6458.0
2022-08-04 11:40:00,165.33,165.53,165.33,165.47,9035.0,158.9221,159.1144,158.9221,159.0567,9035.0
2022-08-04 11:45:00,165.45,165.73,165.45,165.67,6683.0,159.0375,159.3066,159.0375,159.2489,6683.0
2022-08-04 11:50:00,165.69,165.84,165.68,165.75,11840.0,159.2682,159.4124,159.2586,159.3258,11840.0
2022-08-04 11:55:00,165.8,165.81,165.72,165.74,5173.0,159.3739,159.3835,159.297,159.3162,5173.0
2022-08-04 12:00:00,165.77,165.8,165.5,165.51,8513.0,159.3451,159.3739,159.0855,159.0951,8513.0
2022-08-04 12:05:00,165.51,165.55,165.48,165.49,6127.0,159.0951,159.1336,159.0663,159.0759,6127.0
2022-08-04 12:10:00,165.5,165.56,165.37,165.49,6072.0,159.0855,159.1432,158.9606,159.0759,6072.0
2022-08-04 12:15:00,165.4,165.8,165.38,165.74,6165.0,158.9894,159.3739,158.9702,159.3162,6165.0
2022-08-04 12:20:00,165.75,165.78,165.66,165.77,9608.0,159.3258,159.3547,159.2393,159.3451,9608.0
2022-08-04 12:25:00,165.77,165.8,165.7,165.79,15683.0,159.3451,159.3739,159.2778,159.3643,15683.0
2022-08-04 12:30:00,165.76,165.76,165.6,165.68,4555.0,159.3355,159.3355,159.1817,159.2586,4555.0
2022-08-04 12:35:00,165.67,165.67,165.48,165.52,3908.0,159.2489,159.2489,159.0663,159.1048,3908.0
2022-08-04 12:40:00,165.53,165.61,165.26,165.4,6412.0,159.1144,159.1913,158.8548,158.9894,6412.0
2022-08-04 12:45:00,165.37,165.38,165.15,165.15,6979.0,158.9606,158.9702,158.7491,158.7491,6979.0
2022-08-04 12:50:00,165.15,165.25,165.15,165.22,4349.0,158.7491,158.8452,158.7491,158.8164,4349.0
2022-08-04 12:55:00,165.27,165.27,165.16,165.2,5098.0,158.8644,158.8644,158.7587,158.7972,5098.0
2022-08-04 13:00:00,165.21,165.3,165.17,165.17,10326.0,158.8068,158.8933,158.7683,158.7683,10326.0
2022-08-04 13:05:00,165.16,165.2,164.98,165.06,31764.0,158.7587,158.7972,158.5857,158.6626,31764.0
2022-08-04 13:10:00,165.07,165.35,165.06,165.31,6850.0,158.6722,158.9413,158.6626,158.9029,6850.0
2022-08-04 13:15:00,165.33,165.45,165.32,165.39,24049.0,158.9221,159.0375,158.9125,158.9798,24049.0
2022-08-04 13:20:00,165.36,165.51,165.26,165.45,4889.0,158.951,159.0951,158.8548,159.0375,4889.0
2022-08-04 13:25:00,165.5,165.75,165.48,165.69,5635.0,159.0855,159.3258,159.0663,159.2682,5635.0
2022-08-04 13:30:00,165.66,165.72,165.55,165.69,4723.0,159.2393,159.297,159.1336,159.2682,4723.0
2022-08-04 13:35:00,165.7,165.8,165.67,165.76,6308.0,159.2778,159.3739,159.2489,159.3355,6308.0
2022-08-04 13:40:00,165.76,165.8,165.62,165.76,19990.0,159.3355,159.3739,159.2009,159.3355,19990.0
2022-08-04 13:45:00,165.63,165.83,165.62,165.79,7738.0,159.2105,159.4027,159.2009,159.3643,7738.0
2022-08-04 13:50:00,165.81,165.81,165.6,165.67,7390.0,159.3835,159.3835,159.1817,159.2489,7390.0
2022-08-04 13:55:00,165.66,165.67,165.5,165.6,35982.0,159.2393,159.2489,159.0855,159.1817,35982.0
2022-08-04 14:00:00,165.58,165.61,165.52,165.53,5118.0,159.1624,159.1913,159.1048,159.1144,5118.0
2022-08-04 14:05:00,165.51,165.64,165.51,165.53,3607.0,159.0951,159.2201,159.0951,159.1144,3607.0
2022-08-04 14:10:00,165.53,165.56,165.42,165.42,3678.0,159.1144,159.1432,159.0086,159.0086,3678.0
2022-08-04 14:15:00,165.44,165.47,165.39,165.43,9705.0,159.0279,159.0567,158.9798,159.0182,9705.0
2022-08-04 14:20:00,165.4,165.45,165.37,165.37,48478.0,158.9894,159.0375,158.9606,158.9606,48478.0
2022-08-04 14:25:00,165.39,165.51,165.36,165.41,6700.0,158.9798,159.0951,158.951,158.999,6700.0
2022-08-04 14:30:00,165.4,165.51,165.38,165.38,6745.0,158.9894,159.0951,158.9702,158.9702,6745.0
2022-08-04 14:35:00,165.4,165.4,165.21,165.29,5516.0,158.9894,158.9894,158.8068,158.8837,5516.0
2022-08-04 14:40:00,165.27,165.27,165.1,165.2,4765.0,158.8644,158.8644,158.701,158.7972,4765.0
2022-08-04 14:45:00,165.25,165.25,165.12,165.17,10461.0,158.8452,158.8452,158.7203,158.7683,10461.0
2022-08-04 14:50:00,165.17,165.31,165.16,165.16,8287.0,158.7683,158.9029,158.7587,158.7587,8287.0
2022-08-04 14:55:00,165.13,165.28,165.09,165.21,7100.0,158.7299,158.8741,158.6914,158.8068,7100.0
2022-08-04 15:00:00,165.18,165.39,165.18,165.38,5821.0,158.7779,158.9798,158.7779,158.9702,5821.0
2022-08-04 15:05:00,165.38,165.43,165.35,165.39,6861.0,158.9702,159.0182,158.9413,158.9798,6861.0
2022-08-04 15:10:00,165.39,165.57,165.39,165.48,7619.0,158.9798,159.1528,158.9798,159.0663,7619.0
2022-08-04 15:15:00,165.49,165.63,165.49,165.58,7327.0,159.0759,159.2105,159.0759,159.1624,7327.0
2022-08-04 15:20:00,165.59,165.68,165.53,165.61,11017.0,159.172,159.2586,159.1144,159.1913,11017.0
2022-08-04 15:25:00,165.6,165.69,165.55,165.67,17526.0,159.1817,159.2682,159.1336,159.2489,17526.0
2022-08-04 15:30:00,165.68,165.7,165.53,165.53,25766.0,159.2586,159.2778,159.1144,159.1144,25766.0
2022-08-04 15:35:00,165.52,165.62,165.44,165.51,25294.0,159.1048,159.2009,159.0279,159.0951,25294.0
2022-08-04 15:40:00,165.51,165.55,165.28,165.3,16751.0,159.0951,159.1336,158.8741,158.8933,16751.0
2022-08-04 15:45:00,165.29,165.36,165.23,165.3,25657.0,158.8837,158.951,158.826,158.8933,25657.0
2022-08-04 15:50:00,165.3,165.39,165.27,165.35,25886.0,158.8933,158.9798,158.8644,158.9413,25886.0
2022-08-04 15:55:00,165.34,165.34,165.21,165.3,64809.0,158.9317,158.9317,158.8068,158.8933,64809.0
2022-08-05 09:30:00,164.34,164.84,164.27,164.77,22849.0,157.9705,158.4511,157.9032,158.3838,22849.0
2022-08-05 09:35:00,165.01,165.31,164.94,165.27,9820.0,158.6145,158.9029,158.5472,158.8644,9820.0
2022-08-05 09:40:00,165.46,165.57,165.06,165.06,13807.0,159.0471,159.1528,158.6626,158.6626,13807.0
2022-08-05 09:45:00,165.11,165.26,164.9,165.16,10340.0,158.7106,158.8548,158.5088,158.7587,10340.0
2022-08-05 09:50:00,165.27,165.61,165.24,165.61,10363.0,158.8644,159.1913,158.8356,159.1913,10363.0
2022-08-05 09:55:00,165.59,165.65,165.15,165.3,8169.0,159.172,159.2297,158.7491,158.8933,8169.0
2022-08-05 10:00:00,165.19,165.66,165.18,165.44,20067.0,158.7875,159.2393,158.7779,159.0279,20067.0
2022-08-05 10:05:00,165.38,165.53,165.19,165.44,8988.0,158.9702,159.1144,158.7875,159.0279,8988.0
2022-08-05 10:10:00,165.46,165.58,164.99,165.37,40951.0,159.0471,159.1624,158.5953,158.9606,40951.0
2022-08-05 10:15:00,165.36,165.49,165.22,165.33,44299.0,158.951,159.0759,158.8164,158.9221,44299.0
2022-08-05 10:20:00,165.32,165.37,165.08,165.31,7653.0,158.9125,158.9606,158.6818,158.9029,7653.0
2022-08-05 10:25:00,165.31,165.31,164.98,165.0,10321.0,158.9029,158.9029,158.5857,158.6049,10321.0
2022-08-05 10:30:00,165.02,165.02,164.62,164.62,6284.0,158.6241,158.6241,158.2396,158.2396,6284.0
2022-08-05 10:35:00,164.59,164.6,164.22,164.47,10695.0,158.2108,158.2204,157.8551,158.0955,10695.0
2022-08-05 10:40:00,164.5,164.66,164.46,164.52,5526.0,158.1243,158.2781,158.0858,158.1435,5526.0
2022-08-05 10:45:00,164.5,164.64,164.5,164.57,15491.0,158.1243,158.2589,158.1243,158.1916,15491.0
2022-08-05 10:50:00,164.58,164.6,164.42,164.51,5217.0,158.2012,158.2204,158.0474,158.1339,5217.0
2022-08-05 10:55:00,164.55,164.74,164.48,164.64,5464.0,158.1724,158.355,158.1051,158.2589,5464.0
2022-08-05 11:00:00,164.66,164.66,164.25,164.26,8580.0,158.2781,158.2781,157.884,157.8936,8580.0
2022-08-05 11:05:00,164.23,164.27,163.95,164.21,7446.0,157.8648,157.9032,157.5956,157.8455,7446.0
2022-08-05 11:10:00,164.22,164.29,164.14,164.16,10426.0,157.8551,157.9224,157.7782,157.7975,10426.0
2022-08-05 11:15:00,164.16,164.37,164.05,164.37,9798.0,157.7975,157.9993,157.6917,157.9993,9798.0
2022-08-05 11:20:00,164.4,164.59,164.39,164.4,8200.0,158.0282,158.2108,158.0186,158.0282,8200.0
2022-08-05 11:25:00,164.41,164.54,164.31,164.4,7598.0,158.0378,158.1627,157.9417,158.0282,7598.0
2022-08-05 11:30:00,164.35,164.67,164.28,164.61,4895.0,157.9801,158.2877,157.9128,158.23,4895.0
2022-08-05 11:35:00,164.63,164.78,164.59,164.78,6773.0,158.2493,158.3934,158.2108,158.3934,6773.0
2022-08-05 11:40:00,164.77,165.03,164.76,164.87,16991.0,158.3838,158.6337,158.3742,158.4799,16991.0
2022-08-05 11:45:00,164.85,164.85,164.52,164.57,8104.0,158.4607,158.4607,158.1435,158.1916,8104.0
2022-08-05 11:50:00,164.52,164.8,164.52,164.72,4484.0,158.1435,158.4127,158.1435,158.3358,4484.0
2022-08-05 11:55:00,164.72,164.73,164.32,164.32,6474.0,158.3358,158.3454,157.9513,157.9513,6474.0
2022-08-05 12:00:00,164.34,164.6,164.24,164.6,3900.0,157.9705,158.2204,157.8744,158.2204,3900.0
2022-08-05 12:05:00,164.61,164.7,164.39,164.46,6676.0,158.23,158.3165,158.0186,158.0858,6676.0
2022-08-05 12:10:00,164.47,164.63,164.45,164.63,12287.0,158.0955,158.2493,158.0762,158.2493,12287.0
2022-08-05 12:15:00,164.68,164.91,164.68,164.77,7939.0,158.2973,158.5184,158.2973,158.3838,7939.0
2022-08-05 12:20:00,164.8,164.89,164.76,164.76,4022.0,158.4127,158.4992,158.3742,158.3742,4022.0
2022-08-05 12:25:00,164.76,164.86,164.66,164.82,4764.0,158.3742,158.4703,158.2781,158.4319,4764.0
2022-08-05 12:30:00,164.79,164.79,164.61,164.66,3324.0,158.403,158.403,158.23,158.2781,3324.0
2022-08-05 12:35:00,164.65,164.78,164.58,164.58,2749.0,158.2685,158.3934,158.2012,158.2012,2749.0
2022-08-05 12:40:00,164.56,164.74,164.53,164.74,4357.0,158.182,158.355,158.1531,158.355,4357.0
2022-08-05 12:45:00,164.71,164.95,164.71,164.9,4628.0,158.3261,158.5568,158.3261,158.5088,4628.0
2022-08-05 12:50:00,164.91,165.0,164.85,164.93,4896.0,158.5184,158.6049,158.4607,158.5376,4896.0
2022-08-05 12:55:00,164.97,164.99,164.78,164.88,6008.0,158.5761,158.5953,158.3934,158.4896,6008.0
2022-08-05 13:00:00,164.86,164.95,164.79,164.94,6411.0,158.4703,158.5568,158.403,158.5472,6411.0
2022-08-05 13:05:00,164.98,165.08,164.89,164.94,8010.0,158.5857,158.6818,158.4992,158.5472,8010.0
2022-08-05 13:10:00,164.92,165.05,164.9,165.05,5539.0,158.528,158.653,158.5088,158.653,5539.0
2022-08-05 13:15:00,165.09,165.13,164.86,165.0,5667.0,158.6914,158.7299,158.4703,158.6049,5667.0
2022-08-05 13:20:00,164.98,165.0,164.83,164.93,3965.0,158.5857,158.6049,158.4415,158.5376,3965.0
2022-08-05 13:25:00,164.92,164.98,164.84,164.84,4615.0,158.528,158.5857,158.4511,158.4511,4615.0
2022-08-05 13:30:00,164.84,164.96,164.84,164.89,6553.0,158.4511,158.5665,158.4511,158.4992,6553.0
2022-08-05 13:35:00,164.89,165.03,164.89,165.01,13540.0,158.4992,158.6337,158.4992,158.6145,13540.0
2022-08-05 13:40:00,165.04,165.09,164.97,164.97,5565.0,158.6434,158.6914,158.5761,158.5761,5565.0
2022-08-05 13:45:00,164.95,165.02,164.82,164.85,6055.0,158.5568,158.6241,158.4319,158.4607,6055.0
2022-08-05 13:50:00,164.88,164.91,164.77,164.88,2854.0,158.4896,158.5184,158.3838,158.4896,2854.0
2022-08-05 13:55:00,164.87,164.87,164.69,164.72,4301.0,158.4799,158.4799,158.3069,158.3358,4301.0
2022-08-05 14:00:00,164.71,164.72,164.61,164.66,6458.0,158.3261,158.3358,158.23,158.2781,6458.0
2022-08-05 14:05:00,164.66,164.66,164.51,164.58,7014.0,158.2781,158.2781,158.1339,158.2012,7014.0
2022-08-05 14:10:00,164.57,164.66,164.49,164.59,4903.0,158.1916,158.2781,158.1147,158.2108,4903.0
2022-08-05 14:15:00,164.61,164.87,164.59,164.85,9605.0,158.23,158.4799,158.2108,158.4607,9605.0
2022-08-05 14:20:00,164.83,164.91,164.76,164.85,10936.0,158.4415,158.5184,158.3742,158.4607,10936.0
2022-08-05 14:25:00,164.84,164.86,164.57,164.58,3673.0,158.4511,158.4703,158.1916,158.2012,3673.0
2022-08-05 14:30:00,164.52,164.76,164.52,164.76,5839.0,158.1435,158.3742,158.1435,158.3742,5839.0
2022-08-05 14:35:00,164.77,164.84,164.73,164.75,2879.0,158.3838,158.4511,158.3454,158.3646,2879.0
2022-08-05 14:40:00,164.74,164.83,164.69,164.79,4981.0,158.355,158.4415,158.3069,158.403,4981.0
2022-08-05 14:45:00,164.78,164.92,164.77,164.89,9245.0,158.3934,158.528,158.3838,158.4992,9245.0
2022-08-05 14:50:00,164.85,164.92,164.82,164.89,7998.0,158.4607,158.528,158.4319,158.4992,7998.0
2022-08-05 14:55:00,164.87,164.93,164.78,164.9,5507.0,158.4799,158.5376,158.3934,158.5088,5507.0
2022-08-05 15:00:00,164.92,164.99,164.83,164.96,6934.0,158.528,158.5953,158.4415,158.5665,6934.0
2022-08-05 15:05:00,164.96,165.01,164.84,164.94,6229.0,158.5665,158.6145,158.4511,158.5472,6229.0
2022-08-05 15:10:00,164.95,165.03,164.94,164.99,6204.0,158.5568,158.6337,158.5472,158.5953,6204.0
2022-08-05 15:15:00,165.0,165.06,164.91,164.99,9186.0,158.6049,158.6626,158.5184,158.5953,9186.0
2022-08-05 15:20:00,165.0,165.03,164.82,164.92,8104.0,158.6049,158.6337,158.4319,158.528,8104.0
2022-08-05 15:25:00,164.93,165.0,164.88,164.99,14354.0,158.5376,158.6049,158.4896,158.5953,14354.0
2022-08-05 15:30:00,164.99,165.04,164.93,165.01,6071.0,158.5953,158.6434,158.5376,158.6145,6071.0
2022-08-05 15:35:00,165.01,165.08,165.0,165.03,7328.0,158.6145,158.6818,158.6049,158.6337,7328.0
2022-08-05 15:40:00,165.03,165.11,164.94,165.07,11289.0,158.6337,158.7106,158.5472,158.6722,11289.0
2022-08-05 15:45:00,165.1,165.33,165.08,165.22,13520.0,158.701,158.9221,158.6818,158.8164,13520.0
2022-08-05 15:50:00,165.25,165.34,165.17,165.31,17187.0,158.8452,158.9317,158.7683,158.9029,17187.0
2022-08-05 15:55:00,165.31,165.68,165.28,165.6,60448.0,158.9029,159.2586,158.8741,159.1817,60448.0
2022-08-08 09:30:00,166.47,166.87,166.15,166.74,16176.0,160.0179,160.4024,159.7103,160.2775,16176.0
2022-08-08 09:35:00,166.61,166.61,166.19,166.59,6652.0,160.1525,160.1525,159.7488,160.1333,6652.0
2022-08-08 09:40:00,166.71,166.91,166.55,166.73,4758.0,160.2486,160.4409,160.0948,160.2679,4758.0
2022-08-08 09:45:00,166.65,166.76,166.48,166.63,8457.0,160.191,160.2967,160.0275,160.1717,8457.0
2022-08-08 09:50:00,166.63,166.84,166.48,166.7,6408.0,160.1717,160.3736,160.0275,160.239,6408.0
2022-08-08 09:55:00,166.81,167.06,166.75,166.75,7872.0,160.3448,160.5851,160.2871,160.2871,7872.0
2022-08-08 10:00:00,166.8,166.95,166.73,166.83,5813.0,160.3351,160.4793,160.2679,160.364,5813.0
2022-08-08 10:05:00,166.89,166.98,166.78,166.86,11681.0,160.4217,160.5082,160.3159,160.3928,11681.0
2022-08-08 10:10:00,166.85,167.06,166.78,166.96,6347.0,160.3832,160.5851,160.3159,160.4889,6347.0
2022-08-08 10:15:00,167.05,167.09,166.96,167.0,6903.0,160.5755,160.6139,160.4889,160.5274,6903.0
2022-08-08 10:20:00,167.02,167.02,166.77,166.93,9672.0,160.5466,160.5466,160.3063,160.4601,9672.0
2022-08-08 10:25:00,166.9,167.05,166.77,167.05,8508.0,160.4313,160.5755,160.3063,160.5755,8508.0
2022-08-08 10:30:00,167.01,167.14,166.98,166.99,5663.0,160.537,160.662,160.5082,160.5178,5663.0
2022-08-08 10:35:00,166.99,167.26,166.95,167.25,4665.0,160.5178,160.7773,160.4793,160.7677,4665.0
2022-08-08 10:40:00,167.31,167.41,167.26,167.41,4170.0,160.8254,160.9215,160.7773,160.9215,4170.0
2022-08-08 10:45:00,167.49,167.5,167.36,167.36,7017.0,160.9984,161.008,160.8734,160.8734,7017.0
2022-08-08 10:50:00,167.36,167.43,167.32,167.43,5064.0,160.8734,160.9407,160.835,160.9407,5064.0
2022-08-08 10:55:00,167.45,167.47,167.23,167.35,6697.0,160.96,160.9792,160.7485,160.8638,6697.0
2022-08-08 11:00:00,167.34,167.54,167.32,167.43,8112.0,160.8542,161.0465,160.835,160.9407,8112.0
2022-08-08 11:05:00,167.42,167.46,167.07,167.07,3601.0,160.9311,160.9696,160.5947,160.5947,3601.0
2022-08-08 11:10:00,167.1,167.17,167.04,167.05,5137.0,160.6235,160.6908,160.5658,160.5755,5137.0
2022-08-08 11:15:00,167.01,167.01,166.75,166.9,6295.0,160.537,160.537,160.2871,160.4313,6295.0
2022-08-08 11:20:00,166.95,166.99,166.83,166.92,7454.0,160.4793,160.5178,160.364,160.4505,7454.0
2022-08-08 11:25:00,166.9,166.97,166.85,166.97,2897.0,160.4313,160.4986,160.3832,160.4986,2897.0
2022-08-08 11:30:00,166.96,167.07,166.87,166.89,8514.0,160.4889,160.5947,160.4024,160.4217,8514.0
2022-08-08 11:35:00,166.9,166.92,166.62,166.65,6795.0,160.4313,160.4505,160.1621,160.191,6795.0
2022-08-08 11:40:00,166.64,166.65,166.3,166.38,9330.0,160.1813,160.191,159.8545,159.9314,9330.0
2022-08-08 11:45:00,166.37,166.47,166.26,166.42,6315.0,159.9218,160.0179,159.8161,159.9699,6315.0
2022-08-08 11:50:00,166.42,166.67,166.42,166.66,8641.0,159.9699,160.2102,159.9699,160.2006,8641.0
2022-08-08 11:55:00,166.62,166.74,166.52,166.72,7079.0,160.1621,160.2775,160.066,160.2582,7079.0
2022-08-08 12:00:00,166.73,166.79,166.62,166.66,7354.0,160.2679,160.3255,160.1621,160.2006,7354.0
2022-08-08 12:05:00,166.66,166.76,166.34,166.46,8509.0,160.2006,160.2967,159.893,160.0083,8509.0
2022-08-08 12:10:00,166.46,166.5,166.15,166.15,11361.0,160.0083,160.0468,159.7103,159.7103,11361.0
2022-08-08 12:15:00,166.09,166.12,165.99,166.09,3805.0,159.6527,159.6815,159.5565,159.6527,3805.0
2022-08-08 12:20:00,166.11,166.32,166.11,166.32,6577.0,159.6719,159.8737,159.6719,159.8737,6577.0
2022-08-08 12:25:00,166.32,166.45,166.19,166.25,8759.0,159.8737,159.9987,159.7488,159.8065,8759.0
2022-08-08 12:30:00,166.25,166.39,166.24,166.32,5312.0,159.8065,159.941,159.7968,159.8737,5312.0
2022-08-08 12:35:00,166.31,166.41,166.18,166.35,7912.0,159.8641,159.9603,159.7392,159.9026,7912.0
2022-08-08 12:40:00,166.35,166.45,166.27,166.45,4565.0,159.9026,159.9987,159.8257,159.9987,4565.0
2022-08-08 12:45:00,166.48,166.62,166.47,166.55,9919.0,160.0275,160.1621,160.0179,160.0948,9919.0
2022-08-08 12:50:00,166.51,166.51,166.39,166.42,4865.0,160.0564,160.0564,159.941,159.9699,4865.0
2022-08-08 12:55:00,166.46,166.53,166.42,166.53,7052.0,160.0083,160.0756,159.9699,160.0756,7052.0
2022-08-08 13:00:00,166.51,166.53,166.44,166.51,8173.0,160.0564,160.0756,159.9891,160.0564,8173.0
2022-08-08 13:05:00,166.51,166.7,166.51,166.68,8956.0,160.0564,160.239,160.0564,160.2198,8956.0
2022-08-08 13:10:00,166.64,166.7,166.58,166.7,4859.0,160.1813,160.239,160.1237,160.239,4859.0
2022-08-08 13:15:00,166.69,166.91,166.69,166.91,6229.0,160.2294,160.4409,160.2294,160.4409,6229.0
2022-08-08 13:20:00,166.92,166.94,166.71,166.94,5661.0,160.4505,160.4697,160.2486,160.4697,5661.0
2022-08-08 13:25:00,166.93,166.93,166.68,166.69,4639.0,160.4601,160.4601,160.2198,160.2294,4639.0
2022-08-08 13:30:00,166.75,166.83,166.69,166.8,6301.0,160.2871,160.364,160.2294,160.3351,6301.0
2022-08-08 13:35:00,166.77,166.83,166.71,166.82,6062.0,160.3063,160.364,160.2486,160.3544,6062.0
2022-08-08 13:40:00,166.86,166.98,166.79,166.95,4702.0,160.3928,160.5082,160.3255,160.4793,4702.0
2022-08-08 13:45:00,166.97,167.05,166.93,166.96,5650.0,160.4986,160.5755,160.4601,160.4889,5650.0
2022-08-08 13:50:00,166.96,167.16,166.9,167.16,8673.0,160.4889,160.6812,160.4313,160.6812,8673.0
2022-08-08 13:55:00,167.17,167.22,167.02,167.02,13758.0,160.6908,160.7389,160.5466,160.5466,13758.0
2022-08-08 14:00:00,167.02,167.03,166.83,166.84,6594.0,160.5466,160.5562,160.364,160.3736,6594.0
2022-08-08 14:05:00,166.81,166.99,166.73,166.93,8031.0,160.3448,160.5178,160.2679,160.4601,8031.0
2022-08-08 14:10:00,166.94,166.94,166.68,166.73,8822.0,160.4697,160.4697,160.2198,160.2679,8822.0
2022-08-08 14:15:00,166.74,166.8,166.62,166.66,8641.0,160.2775,160.3351,160.1621,160.2006,8641.0
2022-08-08 14:20:00,166.68,166.74,166.61,166.61,7487.0,160.2198,160.2775,160.1525,160.1525,7487.0
2022-08-08 14:25:00,166.61,166.68,166.54,166.63,8184.0,160.1525,160.2198,160.0852,160.1717,8184.0
2022-08-08 14:30:00,166.66,166.84,166.64,166.82,8285.0,160.2006,160.3736,160.1813,160.3544,8285.0
2022-08-08 14:35:00,166.81,166.88,166.73,166.82,5270.0,160.3448,160.412,160.2679,160.3544,5270.0
2022-08-08 14:40:00,166.84,166.96,166.76,166.79,5710.0,160.3736,160.4889,160.2967,160.3255,5710.0
2022-08-08 14:45:00,166.83,166.83,166.67,166.7,5975.0,160.364,160.364,160.2102,160.239,5975.0
2022-08-08 14:50:00,166.66,166.71,166.52,166.56,3559.0,160.2006,160.2486,160.066,160.1044,3559.0
2022-08-08 14:55:00,166.6,166.79,166.59,166.72,4676.0,160.1429,160.3255,160.1333,160.2582,4676.0
2022-08-08 15:00:00,166.71,166.92,166.7,166.89,14113.0,160.2486,160.4505,160.239,160.4217,14113.0
2022-08-08 15:05:00,166.87,166.94,166.85,166.94,7054.0,160.4024,160.4697,160.3832,160.4697,7054.0
2022-08-08 15:10:00,166.93,166.93,166.81,166.89,7941.0,160.4601,160.4601,160.3448,160.4217,7941.0
2022-08-08 15:15:00,166.85,166.89,166.73,166.84,8990.0,160.3832,160.4217,160.2679,160.3736,8990.0
2022-08-08 15:20:00,166.86,166.98,166.82,166.95,8070.0,160.3928,160.5082,160.3544,160.4793,8070.0
2022-08-08 15:25:00,166.94,167.07,166.93,166.94,10051.0,160.4697,160.5947,160.4601,160.4697,10051.0
2022-08-08 15:30:00,166.88,166.99,166.76,166.99,9141.0,160.412,160.5178,160.2967,160.5178,9141.0
2022-08-08 15:35:00,166.98,167.11,166.9,166.93,9320.0,160.5082,160.6331,160.4313,160.4601,9320.0
2022-08-08 15:40:00,166.93,167.13,166.93,167.13,12619.0,160.4601,160.6524,160.4601,160.6524,12619.0
2022-08-08 15:45:00,167.13,167.23,167.03,167.1,16911.0,160.6524,160.7485,160.5562,160.6235,16911.0
2022-08-08 15:50:00,167.11,167.31,167.1,167.17,38216.0,160.6331,160.8254,160.6235,160.6908,38216.0
2022-08-08 15:55:00,167.17,167.26,166.94,166.97,81037.0,160.6908,160.7773,160.4697,160.4986,81037.0
2022-08-09 09:30:00,167.52,167.69,167.26,167.56,19590.0,161.0272,161.1907,160.7773,161.0657,19590.0
2022-08-09 09:35:00,167.7,167.8,167.14,167.31,22730.0,161.2003,161.2964,160.662,160.8254,22730.0
2022-08-09 09:40:00,167.3,167.53,167.27,167.39,9245.0,160.8158,161.0369,160.7869,160.9023,9245.0
2022-08-09 09:45:00,167.49,167.62,167.25,167.31,10637.0,160.9984,161.1234,160.7677,160.8254,10637.0
2022-08-09 09:50:00,167.31,167.44,167.07,167.08,4860.0,160.8254,160.9503,160.5947,160.6043,4860.0
2022-08-09 09:55:00,167.15,167.51,167.15,167.47,33277.0,160.6716,161.0176,160.6716,160.9792,33277.0
2022-08-09 10:00:00,167.45,167.64,167.34,167.38,38926.0,160.96,161.1426,160.8542,160.8927,38926.0
2022-08-09 10:05:00,167.39,167.51,167.32,167.4,3008.0,160.9023,161.0176,160.835,160.9119,3008.0
2022-08-09 10:10:00,167.36,167.55,167.36,167.44,6387.0,160.8734,161.0561,160.8734,160.9503,6387.0
2022-08-09 10:15:00,167.47,167.92,167.47,167.83,16908.0,160.9792,161.4117,160.9792,161.3252,16908.0
2022-08-09 10:20:00,167.85,167.9,167.63,167.69,5184.0,161.3444,161.3925,161.133,161.1907,5184.0
2022-08-09 10:25:00,167.76,168.22,167.74,168.22,6458.0,161.2579,161.7001,161.2387,161.7001,6458.0
2022-08-09 10:30:00,168.21,168.48,168.14,168.46,7752.0,161.6905,161.95,161.6232,161.9308,7752.0
2022-08-09 10:35:00,168.46,168.48,168.27,168.31,5563.0,161.9308,161.95,161.7482,161.7866,5563.0
2022-08-09 10:40:00,168.29,168.31,168.12,168.18,4991.0,161.7674,161.7866,161.604,161.6617,4991.0
2022-08-09 10:45:00,168.16,168.22,167.94,167.96,7881.0,161.6424,161.7001,161.431,161.4502,7881.0
2022-08-09 10:50:00,168.01,168.05,167.77,167.84,5749.0,161.4982,161.5367,161.2675,161.3348,5749.0
2022-08-09 10:55:00,167.86,167.94,167.78,167.87,4244.0,161.3541,161.431,161.2772,161.3637,4244.0
2022-08-09 11:00:00,167.81,167.82,167.57,167.64,4657.0,161.306,161.3156,161.0753,161.1426,4657.0
2022-08-09 11:05:00,167.65,167.84,167.62,167.82,8149.0,161.1522,161.3348,161.1234,161.3156,8149.0
2022-08-09 11:10:00,167.78,167.97,167.72,167.96,10500.0,161.2772,161.4598,161.2195,161.4502,10500.0
2022-08-09 11:15:00,167.95,168.05,167.81,167.98,7165.0,161.4406,161.5367,161.306,161.4694,7165.0
2022-08-09 11:20:00,167.93,168.0,167.9,167.98,4160.0,161.4213,161.4886,161.3925,161.4694,4160.0
2022-08-09 11:25:00,167.97,168.13,167.94,167.94,14766.0,161.4598,161.6136,161.431,161.431,14766.0
2022-08-09 11:30:00,167.89,167.96,167.84,167.96,6878.0,161.3829,161.4502,161.3348,161.4502,6878.0
2022-08-09 11:35:00,167.95,168.01,167.86,167.86,10557.0,161.4406,161.4982,161.3541,161.3541,10557.0
2022-08-09 11:40:00,167.86,167.97,167.85,167.89,5817.0,161.3541,161.4598,161.3444,161.3829,5817.0
2022-08-09 11:45:00,167.93,168.02,167.81,167.83,8495.0,161.4213,161.5079,161.306,161.3252,8495.0
2022-08-09 11:50:00,167.8,167.87,167.77,167.86,5221.0,161.2964,161.3637,161.2675,161.3541,5221.0
2022-08-09 11:55:00,167.84,167.88,167.73,167.79,8967.0,161.3348,161.3733,161.2291,161.2868,8967.0
2022-08-09 12:00:00,167.8,167.95,167.73,167.94,7053.0,161.2964,161.4406,161.2291,161.431,7053.0
2022-08-09 12:05:00,167.97,168.12,167.97,168.0,12820.0,161.4598,161.604,161.4598,161.4886,12820.0
2022-08-09 12:10:00,168.0,168.11,167.99,168.0,5558.0,161.4886,161.5944,161.479,161.4886,5558.0
2022-08-09 12:15:00,168.0,168.07,167.97,168.04,15368.0,161.4886,161.5559,161.4598,161.5271,15368.0
2022-08-09 12:20:00,168.04,168.07,167.75,167.75,5359.0,161.5271,161.5559,161.2483,161.2483,5359.0
2022-08-09 12:25:00,167.75,167.81,167.6,167.62,2576.0,161.2483,161.306,161.1041,161.1234,2576.0
2022-08-09 12:30:00,167.59,167.68,167.48,167.52,2154.0,161.0945,161.181,160.9888,161.0272,2154.0
2022-08-09 12:35:00,167.53,167.67,167.51,167.63,7328.0,161.0369,161.1714,161.0176,161.133,7328.0
2022-08-09 12:40:00,167.61,167.61,167.44,167.49,4700.0,161.1138,161.1138,160.9503,160.9984,4700.0
2022-08-09 12:45:00,167.49,167.49,167.4,167.49,3771.0,160.9984,160.9984,160.9119,160.9984,3771.0
2022-08-09 12:50:00,167.52,167.56,167.52,167.56,1981.0,161.0272,161.0657,161.0272,161.0657,1981.0
2022-08-09 12:55:00,167.56,167.59,167.52,167.59,2529.0,161.0657,161.0945,161.0272,161.0945,2529.0
2022-08-09 13:00:00,167.61,167.63,167.57,167.62,3503.0,161.1138,161.133,161.0753,161.1234,3503.0
2022-08-09 13:05:00,167.61,167.62,167.39,167.45,4689.0,161.1138,161.1234,160.9023,160.96,4689.0
2022-08-09 13:10:00,167.47,167.56,167.35,167.55,4198.0,160.9792,161.0657,160.8638,161.0561,4198.0
2022-08-09 13:15:00,167.55,167.78,167.52,167.72,4117.0,161.0561,161.2772,161.0272,161.2195,4117.0
2022-08-09 13:20:00,167.73,167.79,167.65,167.76,5976.0,161.2291,161.2868,161.1522,161.2579,5976.0
2022-08-09 13:25:00,167.71,167.71,167.39,167.4,8081.0,161.2099,161.2099,160.9023,160.9119,8081.0
2022-08-09 13:30:00,167.4,167.41,167.14,167.21,5548.0,160.9119,160.9215,160.662,160.7293,5548.0
2022-08-09 13:35:00,167.21,167.34,167.17,167.33,5797.0,160.7293,160.8542,160.6908,160.8446,5797.0
2022-08-09 13:40:00,167.32,167.34,167.2,167.21,3865.0,160.835,160.8542,160.7196,160.7293,3865.0
2022-08-09 13:45:00,167.16,167.23,167.12,167.2,2159.0,160.6812,160.7485,160.6427,160.7196,2159.0
2022-08-09 13:50:00,167.17,167.17,167.01,167.04,4983.0,160.6908,160.6908,160.537,160.5658,4983.0
2022-08-09 13:55:00,167.05,167.23,167.05,167.15,5811.0,160.5755,160.7485,160.5755,160.6716,5811.0
2022-08-09 14:00:00,167.14,167.23,167.03,167.03,7279.0,160.662,160.7485,160.5562,160.5562,7279.0
2022-08-09 14:05:00,167.04,167.11,166.88,166.88,5028.0,160.5658,160.6331,160.412,160.412,5028.0
2022-08-09 14:10:00,166.9,166.97,166.9,166.95,4765.0,160.4313,160.4986,160.4313,160.4793,4765.0
2022-08-09 14:15:00,166.89,166.92,166.75,166.81,5436.0,160.4217,160.4505,160.2871,160.3448,5436.0
2022-08-09 14:20:00,166.8,166.83,166.68,166.71,5475.0,160.3351,160.364,160.2198,160.2486,5475.0
2022-08-09 14:25:00,166.74,166.75,166.56,166.65,4609.0,160.2775,160.2871,160.1044,160.191,4609.0
2022-08-09 14:30:00,166.62,166.66,166.52,166.6,9414.0,160.1621,160.2006,160.066,160.1429,9414.0
2022-08-09 14:35:00,166.6,166.68,166.5,166.63,20614.0,160.1429,160.2198,160.0468,160.1717,20614.0
2022-08-09 14:40:00,166.62,166.73,166.62,166.7,10768.0,160.1621,160.2679,160.1621,160.239,10768.0
2022-08-09 14:45:00,166.71,166.87,166.71,166.87,7357.0,160.2486,160.4024,160.2486,160.4024,7357.0
2022-08-09 14:50:00,166.88,167.12,166.87,167.09,5587.0,160.412,160.6427,160.4024,160.6139,5587.0
2022-08-09 14:55:00,167.08,167.08,166.91,166.91,10759.0,160.6043,160.6043,160.4409,160.4409,10759.0
2022-08-09 15:00:00,166.9,167.09,166.88,166.93,11194.0,160.4313,160.6139,160.412,160.4601,11194.0
2022-08-09 15:05:00,166.96,167.23,166.96,167.23,15448.0,160.4889,160.7485,160.4889,160.7485,15448.0
2022-08-09 15:10:00,167.23,167.32,167.11,167.25,21033.0,160.7485,160.835,160.6331,160.7677,21033.0
2022-08-09 15:15:00,167.2,167.36,167.2,167.27,15294.0,160.7196,160.8734,160.7196,160.7869,15294.0
2022-08-09 15:20:00,167.27,167.35,167.22,167.29,51160.0,160.7869,160.8638,160.7389,160.8062,51160.0
2022-08-09 15:25:00,167.31,167.35,167.19,167.28,10464.0,160.8254,160.8638,160.71,160.7965,10464.0
2022-08-09 15:30:00,167.25,167.36,167.21,167.22,13704.0,160.7677,160.8734,160.7293,160.7389,13704.0
2022-08-09 15:35:00,167.24,167.24,167.11,167.21,16434.0,160.7581,160.7581,160.6331,160.7293,16434.0
2022-08-09 15:40:00,167.23,167.34,167.06,167.06,17914.0,160.7485,160.8542,160.5851,160.5851,17914.0
2022-08-09 15:45:00,167.06,167.12,166.9,167.06,24113.0,160.5851,160.6427,160.4313,160.5851,24113.0
2022-08-09 15:50:00,167.07,167.19,166.9,166.96,44186.0,160.5947,160.71,160.4313,160.4889,44186.0
2022-08-09 15:55:00,166.95,167.12,166.67,167.07,129520.0,160.4793,160.6427,160.2102,160.5947,129520.0
2022-08-10 09:30:00,169.37,169.38,168.05,169.07,40283.0,162.8055,162.8151,161.5367,162.5172,40283.0
2022-08-10 09:35:00,169.14,169.35,168.5,169.05,34052.0,162.5845,162.7863,161.9693,162.4979,34052.0
2022-08-10 09:40:00,169.01,169.22,168.82,168.89,12437.0,162.4595,162.6614,162.2769,162.3441,12437.0
2022-08-10 09:45:00,168.95,169.37,168.95,169.14,15883.0,162.4018,162.8055,162.4018,162.5845,15883.0
2022-08-10 09:50:00,169.19,169.19,168.8,169.01,4315.0,162.6325,162.6325,162.2576,162.4595,4315.0
2022-08-10 09:55:00,169.02,169.22,168.96,169.21,6525.0,162.4691,162.6614,162.4114,162.6517,6525.0
2022-08-10 10:00:00,169.22,169.43,169.06,169.14,10344.0,162.6614,162.8632,162.5076,162.5845,10344.0
2022-08-10 10:05:00,169.22,169.22,168.93,168.93,7746.0,162.6614,162.6614,162.3826,162.3826,7746.0
2022-08-10 10:10:00,168.97,168.97,168.68,168.77,7382.0,162.421,162.421,162.1423,162.2288,7382.0
2022-08-10 10:15:00,168.78,169.01,168.72,168.72,8764.0,162.2384,162.4595,162.1807,162.1807,8764.0
2022-08-10 10:20:00,168.7,168.98,168.51,168.98,11496.0,162.1615,162.4307,161.9789,162.4307,11496.0
2022-08-10 10:25:00,168.99,169.08,168.92,169.08,8007.0,162.4403,162.5268,162.373,162.5268,8007.0
2022-08-10 10:30:00,169.11,169.26,168.99,169.26,9362.0,162.5556,162.6998,162.4403,162.6998,9362.0
2022-08-10 10:35:00,169.22,169.38,169.18,169.26,6498.0,162.6614,162.8151,162.6229,162.6998,6498.0
2022-08-10 10:40:00,169.22,169.29,169.11,169.29,6153.0,162.6614,162.7286,162.5556,162.7286,6153.0
2022-08-10 10:45:00,169.29,169.41,169.27,169.32,8096.0,162.7286,162.844,162.7094,162.7575,8096.0
2022-08-10 10:50:00,169.34,169.44,169.34,169.36,5608.0,162.7767,162.8728,162.7767,162.7959,5608.0
2022-08-10 10:55:00,169.35,169.5,169.35,169.38,5693.0,162.7863,162.9305,162.7863,162.8151,5693.0
2022-08-10 11:00:00,169.38,169.65,169.38,169.61,13290.0,162.8151,163.0747,162.8151,163.0362,13290.0
2022-08-10 11:05:00,169.58,169.78,169.57,169.78,7815.0,163.0074,163.1996,162.9978,163.1996,7815.0
2022-08-10 11:10:00,169.8,169.8,169.49,169.67,9250.0,163.2189,163.2189,162.9209,163.0939,9250.0
2022-08-10 11:15:00,169.67,169.69,169.39,169.39,6058.0,163.0939,163.1131,162.8248,162.8248,6058.0
2022-08-10 11:20:00,169.42,169.49,169.39,169.42,5111.0,162.8536,162.9209,162.8248,162.8536,5111.0
2022-08-10 11:25:00,169.41,169.44,169.28,169.29,4872.0,162.844,162.8728,162.719,162.7286,4872.0
2022-08-10 11:30:00,169.3,169.52,169.29,169.44,5043.0,162.7382,162.9497,162.7286,162.8728,5043.0
2022-08-10 11:35:00,169.41,169.45,169.29,169.38,6007.0,162.844,162.8824,162.7286,162.8151,6007.0
2022-08-10 11:40:00,169.39,169.47,169.34,169.41,6150.0,162.8248,162.9017,162.7767,162.844,6150.0
2022-08-10 11:45:00,169.4,169.53,169.34,169.44,4720.0,162.8344,162.9593,162.7767,162.8728,4720.0
2022-08-10 11:50:00,169.43,169.43,169.31,169.34,5219.0,162.8632,162.8632,162.7479,162.7767,5219.0
2022-08-10 11:55:00,169.35,169.36,169.28,169.33,2322.0,162.7863,162.7959,162.719,162.7671,2322.0
2022-08-10 12:00:00,169.34,169.38,169.14,169.18,17792.0,162.7767,162.8151,162.5845,162.6229,17792.0
2022-08-10 12:05:00,169.21,169.21,168.87,169.02,7550.0,162.6517,162.6517,162.3249,162.4691,7550.0
2022-08-10 12:10:00,168.97,169.03,168.84,168.84,3759.0,162.421,162.4787,162.2961,162.2961,3759.0
2022-08-10 12:15:00,168.81,168.88,168.77,168.8,7407.0,162.2672,162.3345,162.2288,162.2576,7407.0
2022-08-10 12:20:00,168.82,168.87,168.74,168.85,2929.0,162.2769,162.3249,162.2,162.3057,2929.0
2022-08-10 12:25:00,168.86,168.96,168.82,168.96,9435.0,162.3153,162.4114,162.2769,162.4114,9435.0
2022-08-10 12:30:00,168.96,168.98,168.84,168.89,3908.0,162.4114,162.4307,162.2961,162.3441,3908.0
2022-08-10 12:35:00,168.88,168.96,168.87,168.95,2935.0,162.3345,162.4114,162.3249,162.4018,2935.0
2022-08-10 12:40:00,168.96,169.08,168.95,169.01,2784.0,162.4114,162.5268,162.4018,162.4595,2784.0
2022-08-10 12:45:00,169.01,169.05,168.9,168.97,5225.0,162.4595,162.4979,162.3538,162.421,5225.0
2022-08-10 12:50:00,168.93,169.03,168.9,169.0,5863.0,162.3826,162.4787,162.3538,162.4499,5863.0
2022-08-10 12:55:00,169.01,169.12,168.94,169.03,3289.0,162.4595,162.5652,162.3922,162.4787,3289.0
2022-08-10 13:00:00,169.0,169.05,168.92,168.94,4780.0,162.4499,162.4979,162.373,162.3922,4780.0
2022-08-10 13:05:00,168.92,169.03,168.86,169.02,4848.0,162.373,162.4787,162.3153,162.4691,4848.0
2022-08-10 13:10:00,168.95,168.99,168.9,168.95,2777.0,162.4018,162.4403,162.3538,162.4018,2777.0
2022-08-10 13:15:00,168.96,168.98,168.87,168.94,3395.0,162.4114,162.4307,162.3249,162.3922,3395.0
2022-08-10 13:20:00,168.87,168.94,168.83,168.94,3812.0,162.3249,162.3922,162.2865,162.3922,3812.0
2022-08-10 13:25:00,168.93,168.93,168.69,168.69,5068.0,162.3826,162.3826,162.1519,162.1519,5068.0
2022-08-10 13:30:00,168.67,168.78,168.61,168.62,5013.0,162.1327,162.2384,162.075,162.0846,5013.0
2022-08-10 13:35:00,168.64,168.69,168.59,168.69,4242.0,162.1038,162.1519,162.0558,162.1519,4242.0
2022-08-10 13:40:00,168.69,168.72,168.67,168.72,4376.0,162.1519,162.1807,162.1327,162.1807,4376.0
2022-08-10 13:45:00,168.76,168.88,168.74,168.87,5593.0,162.2192,162.3345,162.2,162.3249,5593.0
2022-08-10 13:50:00,168.91,168.93,168.8,168.87,3111.0,162.3634,162.3826,162.2576,162.3249,3111.0
2022-08-10 13:55:00,168.86,168.89,168.7,168.77,5891.0,162.3153,162.3441,162.1615,162.2288,5891.0
2022-08-10 14:00:00,168.76,168.77,168.58,168.65,7146.0,162.2192,162.2288,162.0462,162.1134,7146.0
2022-08-10 14:05:00,168.65,168.73,168.6,168.63,4798.0,162.1134,162.1903,162.0654,162.0942,4798.0
2022-08-10 14:10:00,168.64,168.69,168.58,168.59,8272.0,162.1038,162.1519,162.0462,162.0558,8272.0
2022-08-10 14:15:00,168.59,168.78,168.57,168.73,5602.0,162.0558,162.2384,162.0365,162.1903,5602.0
2022-08-10 14:20:00,168.72,168.83,168.69,168.76,4558.0,162.1807,162.2865,162.1519,162.2192,4558.0
2022-08-10 14:25:00,168.8,168.83,168.73,168.73,6179.0,162.2576,162.2865,162.1903,162.1903,6179.0
2022-08-10 14:30:00,168.74,168.85,168.73,168.84,4160.0,162.2,162.3057,162.1903,162.2961,4160.0
2022-08-10 14:35:00,168.87,168.9,168.84,168.84,3652.0,162.3249,162.3538,162.2961,162.2961,3652.0
2022-08-10 14:40:00,168.86,168.91,168.85,168.88,3106.0,162.3153,162.3634,162.3057,162.3345,3106.0
2022-08-10 14:45:00,168.85,168.88,168.68,168.73,5238.0,162.3057,162.3345,162.1423,162.1903,5238.0
2022-08-10 14:50:00,168.67,168.78,168.67,168.71,4968.0,162.1327,162.2384,162.1327,162.1711,4968.0
2022-08-10 14:55:00,168.7,168.78,168.63,168.63,6299.0,162.1615,162.2384,162.0942,162.0942,6299.0
2022-08-10 15:00:00,168.62,168.78,168.59,168.76,5332.0,162.0846,162.2384,162.0558,162.2192,5332.0
2022-08-10 15:05:00,168.78,168.8,168.69,168.72,19164.0,162.2384,162.2576,162.1519,162.1807,19164.0
2022-08-10 15:10:00,168.71,168.76,168.63,168.76,12281.0,162.1711,162.2192,162.0942,162.2192,12281.0
2022-08-10 15:15:00,168.77,168.83,168.68,168.82,7602.0,162.2288,162.2865,162.1423,162.2769,7602.0
2022-08-10 15:20:00,168.81,168.93,168.8,168.89,6693.0,162.2672,162.3826,162.2576,162.3441,6693.0
2022-08-10 15:25:00,168.92,169.04,168.91,169.02,6530.0,162.373,162.4883,162.3634,162.4691,6530.0
2022-08-10 15:30:00,169.02,169.09,168.93,169.09,8300.0,162.4691,162.5364,162.3826,162.5364,8300.0
2022-08-10 15:35:00,169.08,169.32,169.03,169.32,11298.0,162.5268,162.7575,162.4787,162.7575,11298.0
2022-08-10 15:40:00,169.32,169.5,169.26,169.5,10556.0,162.7575,162.9305,162.6998,162.9305,10556.0
2022-08-10 15:45:00,169.5,169.56,169.41,169.49,22115.0,162.9305,162.9882,162.844,162.9209,22115.0
2022-08-10 15:50:00,169.5,169.53,169.28,169.45,30101.0,162.9305,162.9593,162.719,162.8824,30101.0
2022-08-10 15:55:00,169.48,169.93,169.45,169.66,143515.0,162.9113,163.3438,162.8824,163.0843,143515.0
2022-08-11 09:30:00,170.35,170.75,170.01,170.68,23646.0,163.7476,164.1321,163.4207,164.0648,23646.0
2022-08-11 09:35:00,170.6,170.6,170.16,170.28,6820.0,163.9879,163.9879,163.5649,163.6803,6820.0
2022-08-11 09:40:00,170.36,170.42,170.15,170.41,5107.0,163.7572,163.8148,163.5553,163.8052,5107.0
2022-08-11 09:45:00,170.42,170.87,170.4,170.57,14402.0,163.8148,164.2474,163.7956,163.959,14402.0
2022-08-11 09:50:00,170.68,171.0,170.65,170.9,3010.0,164.0648,164.3724,164.0359,164.2762,3010.0
2022-08-11 09:55:00,170.75,171.07,170.75,171.01,10011.0,164.1321,164.4396,164.1321,164.382,10011.0
2022-08-11 10:00:00,171.02,171.04,170.76,170.86,12326.0,164.3916,164.4108,164.1417,164.2378,12326.0
2022-08-11 10:05:00,170.86,171.18,170.86,170.97,4611.0,164.2378,164.5454,164.2378,164.3435,4611.0
2022-08-11 10:10:00,170.94,171.14,170.91,171.02,7509.0,164.3147,164.5069,164.2858,164.3916,7509.0
2022-08-11 10:15:00,171.04,171.41,171.04,171.38,14917.0,164.4108,164.7665,164.4108,164.7376,14917.0
2022-08-11 10:20:00,171.37,171.5,171.31,171.5,6466.0,164.728,164.853,164.6703,164.853,6466.0
2022-08-11 10:25:00,171.5,171.62,171.45,171.49,6454.0,164.853,164.9683,164.8049,164.8434,6454.0
2022-08-11 10:30:00,171.5,171.58,171.46,171.53,3681.0,164.853,164.9299,164.8145,164.8818,3681.0
2022-08-11 10:35:00,171.46,171.55,171.28,171.28,4038.0,164.8145,164.901,164.6415,164.6415,4038.0
2022-08-11 10:40:00,171.22,171.25,171.12,171.19,3915.0,164.5838,164.6127,164.4877,164.555,3915.0
2022-08-11 10:45:00,171.18,171.21,170.96,170.98,5688.0,164.5454,164.5742,164.3339,164.3531,5688.0
2022-08-11 10:50:00,171.01,171.25,171.0,171.25,5807.0,164.382,164.6127,164.3724,164.6127,5807.0
2022-08-11 10:55:00,171.25,171.31,171.12,171.27,8240.0,164.6127,164.6703,164.4877,164.6319,8240.0
2022-08-11 11:00:00,171.31,171.31,170.97,170.97,5457.0,164.6703,164.6703,164.3435,164.3435,5457.0
2022-08-11 11:05:00,170.95,170.99,170.76,170.94,5372.0,164.3243,164.3627,164.1417,164.3147,5372.0
2022-08-11 11:10:00,171.06,171.06,170.84,170.84,9799.0,164.43,164.43,164.2186,164.2186,9799.0
2022-08-11 11:15:00,170.87,170.96,170.6,170.6,5195.0,164.2474,164.3339,163.9879,163.9879,5195.0
2022-08-11 11:20:00,170.64,170.82,170.63,170.7,9558.0,164.0263,164.1993,164.0167,164.084,9558.0
2022-08-11 11:25:00,170.69,170.72,170.6,170.64,5279.0,164.0744,164.1032,163.9879,164.0263,5279.0
2022-08-11 11:30:00,170.63,170.66,170.5,170.5,5251.0,164.0167,164.0455,163.8917,163.8917,5251.0
2022-08-11 11:35:00,170.53,170.65,170.36,170.65,6125.0,163.9206,164.0359,163.7572,164.0359,6125.0
2022-08-11 11:40:00,170.67,170.71,170.54,170.58,7625.0,164.0552,164.0936,163.9302,163.9686,7625.0
2022-08-11 11:45:00,170.57,170.66,170.45,170.52,5078.0,163.959,164.0455,163.8437,163.911,5078.0
2022-08-11 11:50:00,170.51,170.67,170.43,170.67,7616.0,163.9014,164.0552,163.8245,164.0552,7616.0
2022-08-11 11:55:00,170.69,170.7,170.53,170.56,3562.0,164.0744,164.084,163.9206,163.9494,3562.0
2022-08-11 12:00:00,170.59,170.62,170.51,170.51,4526.0,163.9783,164.0071,163.9014,163.9014,4526.0
2022-08-11 12:05:00,170.52,170.55,170.44,170.46,4900.0,163.911,163.9398,163.8341,163.8533,4900.0
2022-08-11 12:10:00,170.47,170.58,170.45,170.58,3838.0,163.8629,163.9686,163.8437,163.9686,3838.0
2022-08-11 12:15:00,170.53,170.63,170.51,170.57,9184.0,163.9206,164.0167,163.9014,163.959,9184.0
2022-08-11 12:20:00,170.54,170.54,170.3,170.33,4630.0,163.9302,163.9302,163.6995,163.7283,4630.0
2022-08-11 12:25:00,170.34,171.0,170.29,171.0,33693.0,163.7379,164.3724,163.6899,164.3724,33693.0
2022-08-11 12:30:00,170.99,171.2,170.98,171.15,14596.0,164.3627,164.5646,164.3531,164.5165,14596.0
2022-08-11 12:35:00,171.16,171.28,171.11,171.13,9412.0,164.5262,164.6415,164.4781,164.4973,9412.0
2022-08-11 12:40:00,171.08,171.17,170.97,171.16,11888.0,164.4493,164.5358,164.3435,164.5262,11888.0
2022-08-11 12:45:00,171.17,171.27,171.07,171.16,8615.0,164.5358,164.6319,164.4396,164.5262,8615.0
2022-08-11 12:50:00,171.14,171.5,171.12,171.5,10533.0,164.5069,164.853,164.4877,164.853,10533.0
2022-08-11 12:55:00,171.49,171.67,171.4,171.42,10884.0,164.8434,165.0164,164.7569,164.7761,10884.0
2022-08-11 13:00:00,171.43,171.43,171.2,171.31,7966.0,164.7857,164.7857,164.5646,164.6703,7966.0
2022-08-11 13:05:00,171.33,171.42,171.29,171.29,3007.0,164.6896,164.7761,164.6511,164.6511,3007.0
2022-08-11 13:10:00,171.27,171.5,171.27,171.49,10294.0,164.6319,164.853,164.6319,164.8434,10294.0
2022-08-11 13:15:00,171.5,171.65,171.45,171.59,15848.0,164.853,164.9972,164.8049,164.9395,15848.0
2022-08-11 13:20:00,171.61,171.61,171.45,171.45,5077.0,164.9587,164.9587,164.8049,164.8049,5077.0
2022-08-11 13:25:00,171.45,171.48,171.33,171.41,5650.0,164.8049,164.8338,164.6896,164.7665,5650.0
2022-08-11 13:30:00,171.41,171.44,171.25,171.25,4953.0,164.7665,164.7953,164.6127,164.6127,4953.0
2022-08-11 13:35:00,171.25,171.29,171.22,171.24,5545.0,164.6127,164.6511,164.5838,164.6031,5545.0
2022-08-11 13:40:00,171.22,171.37,171.22,171.3,3805.0,164.5838,164.728,164.5838,164.6607,3805.0
2022-08-11 13:45:00,171.26,171.26,171.15,171.2,3906.0,164.6223,164.6223,164.5165,164.5646,3906.0
2022-08-11 13:50:00,171.17,171.24,171.0,171.0,12504.0,164.5358,164.6031,164.3724,164.3724,12504.0
2022-08-11 13:55:00,171.09,171.15,171.07,171.08,2981.0,164.4589,164.5165,164.4396,164.4493,2981.0
2022-08-11 14:00:00,171.08,171.08,170.91,170.94,5663.0,164.4493,164.4493,164.2858,164.3147,5663.0
2022-08-11 14:05:00,170.89,170.93,170.73,170.76,4759.0,164.2666,164.3051,164.1128,164.1417,4759.0
2022-08-11 14:10:00,170.71,170.72,170.57,170.6,2428.0,164.0936,164.1032,163.959,163.9879,2428.0
2022-08-11 14:15:00,170.53,170.68,170.53,170.64,4682.0,163.9206,164.0648,163.9206,164.0263,4682.0
2022-08-11 14:20:00,170.55,170.55,170.36,170.46,2277.0,163.9398,163.9398,163.7572,163.8533,2277.0
2022-08-11 14:25:00,170.43,170.51,170.39,170.46,5433.0,163.8245,163.9014,163.786,163.8533,5433.0
2022-08-11 14:30:00,170.48,170.55,170.34,170.41,8622.0,163.8725,163.9398,163.7379,163.8052,8622.0
2022-08-11 14:35:00,170.4,170.43,170.28,170.32,6090.0,163.7956,163.8245,163.6803,163.7187,6090.0
2022-08-11 14:40:00,170.34,170.37,170.25,170.34,7228.0,163.7379,163.7668,163.6514,163.7379,7228.0
2022-08-11 14:45:00,170.31,170.38,170.25,170.25,6216.0,163.7091,163.7764,163.6514,163.6514,6216.0
2022-08-11 14:50:00,170.22,170.26,170.06,170.06,9166.0,163.6226,163.661,163.4688,163.4688,9166.0
2022-08-11 14:55:00,170.05,170.27,170.05,170.21,8602.0,163.4592,163.6707,163.4592,163.613,8602.0
2022-08-11 15:00:00,170.19,170.23,170.11,170.16,8734.0,163.5938,163.6322,163.5169,163.5649,8734.0
2022-08-11 15:05:00,170.17,170.17,170.04,170.12,5872.0,163.5745,163.5745,163.4496,163.5265,5872.0
2022-08-11 15:10:00,170.09,170.15,169.83,170.02,12910.0,163.4976,163.5553,163.2477,163.4303,12910.0
2022-08-11 15:15:00,169.98,170.12,169.98,170.08,9772.0,163.3919,163.5265,163.3919,163.488,9772.0
2022-08-11 15:20:00,170.08,170.11,169.96,169.97,7072.0,163.488,163.5169,163.3727,163.3823,7072.0
2022-08-11 15:25:00,169.96,170.13,169.95,170.09,8588.0,163.3727,163.5361,163.3631,163.4976,8588.0
2022-08-11 15:30:00,170.09,170.25,170.01,170.25,10327.0,163.4976,163.6514,163.4207,163.6514,10327.0
2022-08-11 15:35:00,170.24,170.24,169.96,169.97,10289.0,163.6418,163.6418,163.3727,163.3823,10289.0
2022-08-11 15:40:00,169.99,170.03,169.92,169.92,10832.0,163.4015,163.44,163.3342,163.3342,10832.0
2022-08-11 15:45:00,169.93,170.08,169.91,170.06,20623.0,163.3438,163.488,163.3246,163.4688,20623.0
2022-08-11 15:50:00,170.03,170.36,169.93,170.36,47627.0,163.44,163.7572,163.3438,163.7572,47627.0
2022-08-11 15:55:00,170.34,170.49,170.07,170.24,104312.0,163.7379,163.8821,163.4784,163.6418,104312.0
2022-08-12 09:30:00,171.03,171.23,170.5,171.05,12908.0,164.4012,164.5934,163.8917,164.4204,12908.0
2022-08-12 09:35:00,171.22,171.22,170.88,170.99,4630.0,164.5838,164.5838,164.257,164.3627,4630.0
2022-08-12 09:40:00,171.07,171.32,170.98,170.99,3424.0,164.4396,164.68,164.3531,164.3627,3424.0
2022-08-12 09:45:00,171.19,171.21,170.81,170.94,4729.0,164.555,164.5742,164.1897,164.3147,4729.0
2022-08-12 09:50:00,171.06,171.23,171.03,171.22,5757.0,164.43,164.5934,164.4012,164.5838,5757.0
2022-08-12 09:55:00,171.3,171.55,171.24,171.54,7895.0,164.6607,164.901,164.6031,164.8914,7895.0
2022-08-12 10:00:00,171.58,171.58,171.1,171.19,18974.0,164.9299,164.9299,164.4685,164.555,18974.0
2022-08-12 10:05:00,171.23,171.28,171.08,171.11,3366.0,164.5934,164.6415,164.4493,164.4781,3366.0
2022-08-12 10:10:00,171.23,171.32,171.05,171.05,2614.0,164.5934,164.68,164.4204,164.4204,2614.0
2022-08-12 10:15:00,171.09,171.29,170.99,171.28,1539.0,164.4589,164.6511,164.3627,164.6415,1539.0
2022-08-12 10:20:00,171.25,171.39,171.18,171.39,4633.0,164.6127,164.7472,164.5454,164.7472,4633.0
2022-08-12 10:25:00,171.38,171.62,171.37,171.58,14136.0,164.7376,164.9683,164.728,164.9299,14136.0
2022-08-12 10:30:00,171.59,171.59,171.46,171.46,14634.0,164.9395,164.9395,164.8145,164.8145,14634.0
2022-08-12 10:35:00,171.43,171.56,171.3,171.35,16834.0,164.7857,164.9107,164.6607,164.7088,16834.0
2022-08-12 10:40:00,171.35,171.35,171.18,171.34,52948.0,164.7088,164.7088,164.5454,164.6992,52948.0
2022-08-12 10:45:00,171.34,171.41,171.21,171.28,7496.0,164.6992,164.7665,164.5742,164.6415,7496.0
2022-08-12 10:50:00,171.28,171.35,171.23,171.26,4326.0,164.6415,164.7088,164.5934,164.6223,4326.0
2022-08-12 10:55:00,171.32,171.37,171.32,171.37,2453.0,164.68,164.728,164.68,164.728,2453.0
2022-08-12 11:00:00,171.42,171.7,171.42,171.51,12533.0,164.7761,165.0452,164.7761,164.8626,12533.0
2022-08-12 11:05:00,171.5,171.53,171.44,171.5,6200.0,164.853,164.8818,164.7953,164.853,6200.0
2022-08-12 11:10:00,171.5,171.56,171.47,171.48,5864.0,164.853,164.9107,164.8241,164.8338,5864.0
2022-08-12 11:15:00,171.45,171.65,171.43,171.63,9860.0,164.8049,164.9972,164.7857,164.9779,9860.0
2022-08-12 11:20:00,171.59,171.65,171.5,171.52,5203.0,164.9395,164.9972,164.853,164.8722,5203.0
2022-08-12 11:25:00,171.52,171.67,171.5,171.55,5107.0,164.8722,165.0164,164.853,164.901,5107.0
2022-08-12 11:30:00,171.49,171.53,171.35,171.4,5083.0,164.8434,164.8818,164.7088,164.7569,5083.0
2022-08-12 11:35:00,171.45,171.5,171.37,171.38,1885.0,164.8049,164.853,164.728,164.7376,1885.0
2022-08-12 11:40:00,171.38,171.43,171.31,171.33,4231.0,164.7376,164.7857,164.6703,164.6896,4231.0
2022-08-12 11:45:00,171.32,171.44,171.32,171.39,4218.0,164.68,164.7953,164.68,164.7472,4218.0
2022-08-12 11:50:00,171.42,171.48,171.41,171.48,3027.0,164.7761,164.8338,164.7665,164.8338,3027.0
2022-08-12 11:55:00,171.52,171.57,171.4,171.4,3853.0,164.8722,164.9203,164.7569,164.7569,3853.0
2022-08-12 12:00:00,171.39,171.49,171.39,171.49,4768.0,164.7472,164.8434,164.7472,164.8434,4768.0
2022-08-12 12:05:00,171.54,171.57,171.49,171.56,3001.0,164.8914,164.9203,164.8434,164.9107,3001.0
2022-08-12 12:10:00,171.58,171.6,171.54,171.56,2606.0,164.9299,164.9491,164.8914,164.9107,2606.0
2022-08-12 12:15:00,171.57,171.65,171.57,171.65,3440.0,164.9203,164.9972,164.9203,164.9972,3440.0
2022-08-12 12:20:00,171.67,171.72,171.63,171.64,4087.0,165.0164,165.0645,164.9779,164.9876,4087.0
2022-08-12 12:25:00,171.67,171.68,171.54,171.62,4118.0,165.0164,165.026,164.8914,164.9683,4118.0
2022-08-12 12:30:00,171.61,171.68,171.61,171.68,2954.0,164.9587,165.026,164.9587,165.026,2954.0
2022-08-12 12:35:00,171.71,171.75,171.64,171.65,3410.0,165.0548,165.0933,164.9876,164.9972,3410.0
2022-08-12 12:40:00,171.63,171.76,171.63,171.75,6634.0,164.9779,165.1029,164.9779,165.0933,6634.0
2022-08-12 12:45:00,171.76,171.76,171.66,171.7,1423.0,165.1029,165.1029,165.0068,165.0452,1423.0
2022-08-12 12:50:00,171.69,171.75,171.67,171.69,5347.0,165.0356,165.0933,165.0164,165.0356,5347.0
2022-08-12 12:55:00,171.73,171.75,171.68,171.69,1862.0,165.0741,165.0933,165.026,165.0356,1862.0
2022-08-12 13:00:00,171.67,171.76,171.67,171.74,3845.0,165.0164,165.1029,165.0164,165.0837,3845.0
2022-08-12 13:05:00,171.75,171.78,171.73,171.76,3967.0,165.0933,165.1221,165.0741,165.1029,3967.0
2022-08-12 13:10:00,171.77,171.77,171.64,171.7,4879.0,165.1125,165.1125,164.9876,165.0452,4879.0
2022-08-12 13:15:00,171.65,171.68,171.57,171.68,3600.0,164.9972,165.026,164.9203,165.026,3600.0
2022-08-12 13:20:00,171.72,171.78,171.72,171.76,4437.0,165.0645,165.1221,165.0645,165.1029,4437.0
2022-08-12 13:25:00,171.79,171.8,171.74,171.75,2336.0,165.1317,165.1414,165.0837,165.0933,2336.0
2022-08-12 13:30:00,171.76,171.82,171.71,171.82,5455.0,165.1029,165.1606,165.0548,165.1606,5455.0
2022-08-12 13:35:00,171.81,171.9,171.81,171.84,2220.0,165.151,165.2375,165.151,165.1798,2220.0
2022-08-12 13:40:00,171.87,171.94,171.85,171.93,2783.0,165.2086,165.2759,165.1894,165.2663,2783.0
2022-08-12 13:45:00,171.95,171.97,171.88,171.92,4368.0,165.2855,165.3048,165.2183,165.2567,4368.0
2022-08-12 13:50:00,171.94,171.99,171.92,171.99,4476.0,165.2759,165.324,165.2567,165.324,4476.0
2022-08-12 13:55:00,171.98,172.06,171.98,172.06,8722.0,165.3144,165.3913,165.3144,165.3913,8722.0
2022-08-12 14:00:00,172.11,172.13,172.06,172.06,10370.0,165.4393,165.4586,165.3913,165.3913,10370.0
2022-08-12 14:05:00,172.08,172.15,172.05,172.15,6441.0,165.4105,165.4778,165.3817,165.4778,6441.0
2022-08-12 14:10:00,172.14,172.33,172.11,172.31,3513.0,165.4682,165.6508,165.4393,165.6316,3513.0
2022-08-12 14:15:00,172.33,172.34,172.29,172.33,5269.0,165.6508,165.6604,165.6124,165.6508,5269.0
2022-08-12 14:20:00,172.33,172.33,172.23,172.25,6022.0,165.6508,165.6508,165.5547,165.5739,6022.0
2022-08-12 14:25:00,172.22,172.38,172.2,172.34,3356.0,165.5451,165.6989,165.5259,165.6604,3356.0
2022-08-12 14:30:00,172.38,172.71,172.38,172.64,5502.0,165.6989,166.0161,165.6989,165.9488,5502.0
2022-08-12 14:35:00,172.65,172.68,172.61,172.67,1852.0,165.9584,165.9872,165.92,165.9776,1852.0
2022-08-12 14:40:00,172.7,172.72,172.67,172.69,2972.0,166.0065,166.0257,165.9776,165.9969,2972.0
2022-08-12 14:45:00,172.67,172.72,172.64,172.65,2962.0,165.9776,166.0257,165.9488,165.9584,2962.0
2022-08-12 14:50:00,172.63,172.64,172.52,172.54,4277.0,165.9392,165.9488,165.8334,165.8527,4277.0
2022-08-12 14:55:00,172.51,172.59,172.51,172.56,3140.0,165.8238,165.9007,165.8238,165.8719,3140.0
2022-08-12 15:00:00,172.55,172.82,172.52,172.79,23012.0,165.8623,166.1218,165.8334,166.093,23012.0
2022-08-12 15:05:00,172.79,173.01,172.77,172.95,13066.0,166.093,166.3045,166.0738,166.2468,13066.0
2022-08-12 15:10:00,172.96,173.1,172.92,172.97,16223.0,166.2564,166.391,166.2179,166.266,16223.0
2022-08-12 15:15:00,172.98,173.05,172.9,172.94,15331.0,166.2756,166.3429,166.1987,166.2372,15331.0
2022-08-12 15:20:00,172.91,172.91,172.79,172.82,4805.0,166.2083,166.2083,166.093,166.1218,4805.0
2022-08-12 15:25:00,172.82,172.84,172.56,172.78,39097.0,166.1218,166.141,165.8719,166.0834,39097.0
2022-08-12 15:30:00,172.77,172.8,172.59,172.59,6646.0,166.0738,166.1026,165.9007,165.9007,6646.0
2022-08-12 15:35:00,172.61,172.62,172.34,172.43,23073.0,165.92,165.9296,165.6604,165.7469,23073.0
2022-08-12 15:40:00,172.42,172.67,172.42,172.6,27028.0,165.7373,165.9776,165.7373,165.9103,27028.0
2022-08-12 15:45:00,172.59,172.6,172.44,172.6,23177.0,165.9007,165.9103,165.7565,165.9103,23177.0
2022-08-12 15:50:00,172.61,172.66,172.48,172.51,61027.0,165.92,165.968,165.795,165.8238,61027.0
2022-08-12 15:55:00,172.52,172.77,172.48,172.7,121926.0,165.8334,166.0738,165.795,166.0065,121926.0
2022-08-15 09:30:00,172.0,172.0,170.86,171.61,23325.0,165.3336,165.3336,164.2378,164.9587,23325.0
2022-08-15 09:35:00,171.84,171.84,171.45,171.65,16315.0,165.1798,165.1798,164.8049,164.9972,16315.0
2022-08-15 09:40:00,171.6,171.95,171.57,171.61,25709.0,164.9491,165.2855,164.9203,164.9587,25709.0
2022-08-15 09:45:00,171.63,171.79,171.59,171.74,75291.0,164.9779,165.1317,164.9395,165.0837,75291.0
2022-08-15 09:50:00,171.71,172.07,171.67,171.74,17753.0,165.0548,165.4009,165.0164,165.0837,17753.0
2022-08-15 09:55:00,171.75,171.86,171.5,171.69,10324.0,165.0933,165.199,164.853,165.0356,10324.0
2022-08-15 10:00:00,171.69,172.1,171.61,171.86,17047.0,165.0356,165.4297,164.9587,165.199,17047.0
2022-08-15 10:05:00,171.86,172.09,171.78,171.78,7855.0,165.199,165.4201,165.1221,165.1221,7855.0
2022-08-15 10:10:00,171.78,171.81,171.65,171.66,8103.0,165.1221,165.151,164.9972,165.0068,8103.0
2022-08-15 10:15:00,171.72,171.81,171.68,171.7,5743.0,165.0645,165.151,165.026,165.0452,5743.0
2022-08-15 10:20:00,171.7,171.81,171.65,171.78,8049.0,165.0452,165.151,164.9972,165.1221,8049.0
2022-08-15 10:25:00,171.8,171.92,171.76,171.92,3844.0,165.1414,165.2567,165.1029,165.2567,3844.0
2022-08-15 10:30:00,171.96,172.13,171.94,172.02,12402.0,165.2952,165.4586,165.2759,165.3528,12402.0
2022-08-15 10:35:00,172.05,172.07,171.89,171.95,5904.0,165.3817,165.4009,165.2279,165.2855,5904.0
2022-08-15 10:40:00,171.94,172.06,171.93,172.02,6069.0,165.2759,165.3913,165.2663,165.3528,6069.0
2022-08-15 10:45:00,172.0,172.05,171.91,171.92,5331.0,165.3336,165.3817,165.2471,165.2567,5331.0
2022-08-15 10:50:00,171.89,171.92,171.81,171.85,6804.0,165.2279,165.2567,165.151,165.1894,6804.0
2022-08-15 10:55:00,171.81,171.88,171.68,171.75,4495.0,165.151,165.2183,165.026,165.0933,4495.0
2022-08-15 11:00:00,171.75,171.79,171.68,171.72,4363.0,165.0933,165.1317,165.026,165.0645,4363.0
2022-08-15 11:05:00,171.72,171.86,171.72,171.74,5745.0,165.0645,165.199,165.0645,165.0837,5745.0
2022-08-15 11:10:00,171.73,171.79,171.67,171.79,3815.0,165.0741,165.1317,165.0164,165.1317,3815.0
2022-08-15 11:15:00,171.77,171.79,171.7,171.78,4624.0,165.1125,165.1317,165.0452,165.1221,4624.0
2022-08-15 11:20:00,171.75,171.92,171.74,171.86,7488.0,165.0933,165.2567,165.0837,165.199,7488.0
2022-08-15 11:25:00,171.86,171.94,171.86,171.88,5305.0,165.199,165.2759,165.199,165.2183,5305.0
2022-08-15 11:30:00,171.93,172.0,171.91,171.97,5487.0,165.2663,165.3336,165.2471,165.3048,5487.0
2022-08-15 11:35:00,171.96,172.06,171.94,171.99,4951.0,165.2952,165.3913,165.2759,165.324,4951.0
2022-08-15 11:40:00,172.0,172.22,171.98,172.22,50266.0,165.3336,165.5451,165.3144,165.5451,50266.0
2022-08-15 11:45:00,172.22,172.34,172.16,172.31,9056.0,165.5451,165.6604,165.4874,165.6316,9056.0
2022-08-15 11:50:00,172.34,172.48,172.34,172.38,5407.0,165.6604,165.795,165.6604,165.6989,5407.0
2022-08-15 11:55:00,172.33,172.41,172.25,172.28,4756.0,165.6508,165.7277,165.5739,165.6028,4756.0
2022-08-15 12:00:00,172.27,172.3,172.19,172.28,8214.0,165.5931,165.622,165.5162,165.6028,8214.0
2022-08-15 12:05:00,172.3,172.34,172.21,172.25,4580.0,165.622,165.6604,165.5355,165.5739,4580.0
2022-08-15 12:10:00,172.28,172.36,172.28,172.33,4836.0,165.6028,165.6796,165.6028,165.6508,4836.0
2022-08-15 12:15:00,172.34,172.6,172.33,172.54,22388.0,165.6604,165.9103,165.6508,165.8527,22388.0
2022-08-15 12:20:00,172.5,172.53,172.4,172.51,22757.0,165.8142,165.8431,165.7181,165.8238,22757.0
2022-08-15 12:25:00,172.5,172.68,172.47,172.67,13264.0,165.8142,165.9872,165.7854,165.9776,13264.0
2022-08-15 12:30:00,172.69,172.89,172.69,172.88,12227.0,165.9969,166.1891,165.9969,166.1795,12227.0
2022-08-15 12:35:00,172.87,173.01,172.86,172.92,5792.0,166.1699,166.3045,166.1603,166.2179,5792.0
2022-08-15 12:40:00,172.92,172.94,172.82,172.82,4903.0,166.2179,166.2372,166.1218,166.1218,4903.0
2022-08-15 12:45:00,172.81,172.81,172.6,172.63,14938.0,166.1122,166.1122,165.9103,165.9392,14938.0
2022-08-15 12:50:00,172.65,172.71,172.62,172.63,6016.0,165.9584,166.0161,165.9296,165.9392,6016.0
2022-08-15 12:55:00,172.57,172.7,172.54,172.67,4272.0,165.8815,166.0065,165.8527,165.9776,4272.0
2022-08-15 13:00:00,172.7,172.72,172.6,172.61,2747.0,166.0065,166.0257,165.9103,165.92,2747.0
2022-08-15 13:05:00,172.62,172.67,172.56,172.61,6675.0,165.9296,165.9776,165.8719,165.92,6675.0
2022-08-15 13:10:00,172.63,172.63,172.56,172.56,4660.0,165.9392,165.9392,165.8719,165.8719,4660.0
2022-08-15 13:15:00,172.57,172.66,172.5,172.5,11089.0,165.8815,165.968,165.8142,165.8142,11089.0
2022-08-15 13:20:00,172.5,172.68,172.5,172.59,5930.0,165.8142,165.9872,165.8142,165.9007,5930.0
2022-08-15 13:25:00,172.59,172.62,172.5,172.54,9371.0,165.9007,165.9296,165.8142,165.8527,9371.0
2022-08-15 13:30:00,172.58,172.58,172.47,172.48,2320.0,165.8911,165.8911,165.7854,165.795,2320.0
2022-08-15 13:35:00,172.49,172.5,172.31,172.31,7843.0,165.8046,165.8142,165.6316,165.6316,7843.0
2022-08-15 13:40:00,172.3,172.38,172.29,172.37,7833.0,165.622,165.6989,165.6124,165.6893,7833.0
2022-08-15 13:45:00,172.35,172.53,172.35,172.53,4754.0,165.67,165.8431,165.67,165.8431,4754.0
2022-08-15 13:50:00,172.54,172.58,172.5,172.55,4714.0,165.8527,165.8911,165.8142,165.8623,4714.0
2022-08-15 13:55:00,172.59,172.63,172.55,172.56,5642.0,165.9007,165.9392,165.8623,165.8719,5642.0
2022-08-15 14:00:00,172.49,172.6,172.49,172.51,6948.0,165.8046,165.9103,165.8046,165.8238,6948.0
2022-08-15 14:05:00,172.51,172.63,172.51,172.6,5421.0,165.8238,165.9392,165.8238,165.9103,5421.0
2022-08-15 14:10:00,172.59,172.69,172.59,172.65,7357.0,165.9007,165.9969,165.9007,165.9584,7357.0
2022-08-15 14:15:00,172.66,172.83,172.66,172.78,24505.0,165.968,166.1314,165.968,166.0834,24505.0
2022-08-15 14:20:00,172.78,172.9,172.72,172.86,28040.0,166.0834,166.1987,166.0257,166.1603,28040.0
2022-08-15 14:25:00,172.87,172.94,172.82,172.94,23625.0,166.1699,166.2372,166.1218,166.2372,23625.0
2022-08-15 14:30:00,172.94,173.07,172.91,173.02,10004.0,166.2372,166.3621,166.2083,166.3141,10004.0
2022-08-15 14:35:00,173.11,173.14,173.08,173.1,8164.0,166.4006,166.4294,166.3717,166.391,8164.0
2022-08-15 14:40:00,173.1,173.16,173.1,173.14,10686.0,166.391,166.4486,166.391,166.4294,10686.0
2022-08-15 14:45:00,173.13,173.34,173.12,173.33,9905.0,166.4198,166.6217,166.4102,166.6121,9905.0
2022-08-15 14:50:00,173.33,173.35,173.27,173.33,8579.0,166.6121,166.6313,166.5544,166.6121,8579.0
2022-08-15 14:55:00,173.35,173.35,173.22,173.23,6731.0,166.6313,166.6313,166.5063,166.5159,6731.0
2022-08-15 15:00:00,173.25,173.36,173.19,173.28,8317.0,166.5352,166.6409,166.4775,166.564,8317.0
2022-08-15 15:05:00,173.29,173.42,173.26,173.3,21541.0,166.5736,166.6986,166.5448,166.5832,21541.0
2022-08-15 15:10:00,173.29,173.3,173.1,173.1,23490.0,166.5736,166.5832,166.391,166.391,23490.0
2022-08-15 15:15:00,173.1,173.12,173.01,173.06,14867.0,166.391,166.4102,166.3045,166.3525,14867.0
2022-08-15 15:20:00,173.06,173.12,173.03,173.07,6450.0,166.3525,166.4102,166.3237,166.3621,6450.0
2022-08-15 15:25:00,173.06,173.1,173.0,173.09,8971.0,166.3525,166.391,166.2948,166.3814,8971.0
2022-08-15 15:30:00,173.09,173.09,172.97,173.06,9234.0,166.3814,166.3814,166.266,166.3525,9234.0
2022-08-15 15:35:00,173.06,173.06,172.97,173.03,8994.0,166.3525,166.3525,166.266,166.3237,8994.0
2022-08-15 15:40:00,173.03,173.08,173.01,173.04,11995.0,166.3237,166.3717,166.3045,166.3333,11995.0
2022-08-15 15:45:00,173.03,173.09,173.0,173.07,21218.0,166.3237,166.3814,166.2948,166.3621,21218.0
2022-08-15 15:50:00,173.08,173.26,173.05,173.22,48476.0,166.3717,166.5448,166.3429,166.5063,48476.0
2022-08-15 15:55:00,173.2,173.39,173.09,173.15,122416.0,166.4871,166.6697,166.3814,166.439,122416.0
2022-08-16 09:30:00,172.16,173.28,172.16,173.27,29130.0,165.4874,166.564,165.4874,166.5544,29130.0
2022-08-16 09:35:00,173.47,173.82,173.43,173.69,10307.0,166.7466,167.0831,166.7082,166.9581,10307.0
2022-08-16 09:40:00,173.81,174.23,173.77,173.95,27596.0,167.0735,167.4772,167.035,167.208,27596.0
2022-08-16 09:45:00,173.89,174.14,173.67,173.85,9231.0,167.1504,167.3907,166.9389,167.1119,9231.0
2022-08-16 09:50:00,173.84,173.84,173.39,173.49,14640.0,167.1023,167.1023,166.6697,166.7659,14640.0
2022-08-16 09:55:00,173.47,173.81,173.42,173.63,31603.0,166.7466,167.0735,166.6986,166.9004,31603.0
2022-08-16 10:00:00,173.63,173.78,173.47,173.65,18173.0,166.9004,167.0446,166.7466,166.9197,18173.0
2022-08-16 10:05:00,173.61,173.77,173.55,173.66,13160.0,166.8812,167.035,166.8235,166.9293,13160.0
2022-08-16 10:10:00,173.65,173.99,173.65,173.87,13398.0,166.9197,167.2465,166.9197,167.1311,13398.0
2022-08-16 10:15:00,173.86,173.86,173.66,173.66,10411.0,167.1215,167.1215,166.9293,166.9293,10411.0
2022-08-16 10:20:00,173.59,173.78,173.58,173.67,10815.0,166.862,167.0446,166.8524,166.9389,10815.0
2022-08-16 10:25:00,173.63,173.65,173.5,173.5,11936.0,166.9004,166.9197,166.7755,166.7755,11936.0
2022-08-16 10:30:00,173.5,173.66,173.32,173.36,16297.0,166.7755,166.9293,166.6024,166.6409,16297.0
2022-08-16 10:35:00,173.35,173.54,173.35,173.44,12945.0,166.6313,166.8139,166.6313,166.7178,12945.0
2022-08-16 10:40:00,173.43,173.48,173.28,173.28,6323.0,166.7082,166.7562,166.564,166.564,6323.0
2022-08-16 10:45:00,173.3,173.36,173.18,173.19,18465.0,166.5832,166.6409,166.4679,166.4775,18465.0
2022-08-16 10:50:00,173.22,173.42,173.16,173.42,9080.0,166.5063,166.6986,166.4486,166.6986,9080.0
2022-08-16 10:55:00,173.4,173.4,173.1,173.19,16406.0,166.6793,166.6793,166.391,166.4775,16406.0
2022-08-16 11:00:00,173.18,173.29,173.16,173.24,7340.0,166.4679,166.5736,166.4486,166.5255,7340.0
2022-08-16 11:05:00,173.27,173.36,173.17,173.17,16145.0,166.5544,166.6409,166.4583,166.4583,16145.0
2022-08-16 11:10:00,173.24,173.39,173.24,173.36,13344.0,166.5255,166.6697,166.5255,166.6409,13344.0
2022-08-16 11:15:00,173.35,173.47,173.29,173.43,26124.0,166.6313,166.7466,166.5736,166.7082,26124.0
2022-08-16 11:20:00,173.44,173.5,173.15,173.21,12757.0,166.7178,166.7755,166.439,166.4967,12757.0
2022-08-16 11:25:00,173.25,173.28,173.03,173.19,7988.0,166.5352,166.564,166.3237,166.4775,7988.0
2022-08-16 11:30:00,173.14,173.31,173.08,173.08,7308.0,166.4294,166.5928,166.3717,166.3717,7308.0
2022-08-16 11:35:00,173.1,173.28,173.07,173.24,6797.0,166.391,166.564,166.3621,166.5255,6797.0
2022-08-16 11:40:00,173.24,173.24,173.15,173.22,6156.0,166.5255,166.5255,166.439,166.5063,6156.0
2022-08-16 11:45:00,173.18,173.37,173.05,173.29,6777.0,166.4679,166.6505,166.3429,166.5736,6777.0
2022-08-16 11:50:00,173.29,173.32,173.14,173.14,5789.0,166.5736,166.6024,166.4294,166.4294,5789.0
2022-08-16 11:55:00,173.16,173.35,173.1,173.31,4488.0,166.4486,166.6313,166.391,166.5928,4488.0
2022-08-16 12:00:00,173.3,173.31,173.23,173.23,4556.0,166.5832,166.5928,166.5159,166.5159,4556.0
2022-08-16 12:05:00,173.24,173.31,173.2,173.25,7638.0,166.5255,166.5928,166.4871,166.5352,7638.0
2022-08-16 12:10:00,173.28,173.34,173.23,173.31,8546.0,166.564,166.6217,166.5159,166.5928,8546.0
2022-08-16 12:15:00,173.31,173.33,173.22,173.28,5979.0,166.5928,166.6121,166.5063,166.564,5979.0
2022-08-16 12:20:00,173.26,173.36,173.26,173.33,4713.0,166.5448,166.6409,166.5448,166.6121,4713.0
2022-08-16 12:25:00,173.32,173.37,173.26,173.26,5724.0,166.6024,166.6505,166.5448,166.5448,5724.0
2022-08-16 12:30:00,173.25,173.34,173.23,173.31,5432.0,166.5352,166.6217,166.5159,166.5928,5432.0
2022-08-16 12:35:00,173.31,173.38,173.3,173.31,4177.0,166.5928,166.6601,166.5832,166.5928,4177.0
2022-08-16 12:40:00,173.32,173.34,173.05,173.05,9068.0,166.6024,166.6217,166.3429,166.3429,9068.0
2022-08-16 12:45:00,173.04,173.26,173.02,173.21,8939.0,166.3333,166.5448,166.3141,166.4967,8939.0
2022-08-16 12:50:00,173.18,173.26,173.16,173.17,2199.0,166.4679,166.5448,166.4486,166.4583,2199.0
2022-08-16 12:55:00,173.17,173.3,173.17,173.28,22950.0,166.4583,166.5832,166.4583,166.564,22950.0
2022-08-16 13:00:00,173.35,173.38,173.21,173.37,7349.0,166.6313,166.6601,166.4967,166.6505,7349.0
2022-08-16 13:05:00,173.34,173.61,173.3,173.56,8406.0,166.6217,166.8812,166.5832,166.8331,8406.0
2022-08-16 13:10:00,173.53,173.54,173.43,173.45,8991.0,166.8043,166.8139,166.7082,166.7274,8991.0
2022-08-16 13:15:00,173.43,173.44,173.37,173.39,7039.0,166.7082,166.7178,166.6505,166.6697,7039.0
2022-08-16 13:20:00,173.38,173.46,173.32,173.46,5995.0,166.6601,166.737,166.6024,166.737,5995.0
2022-08-16 13:25:00,173.46,173.47,173.37,173.37,8958.0,166.737,166.7466,166.6505,166.6505,8958.0
2022-08-16 13:30:00,173.38,173.4,173.34,173.37,8279.0,166.6601,166.6793,166.6217,166.6505,8279.0
2022-08-16 13:35:00,173.39,173.44,173.34,173.39,4744.0,166.6697,166.7178,166.6217,166.6697,4744.0
2022-08-16 13:40:00,173.37,173.48,173.37,173.4,9746.0,166.6505,166.7562,166.6505,166.6793,9746.0
2022-08-16 13:45:00,173.43,173.48,173.42,173.46,6185.0,166.7082,166.7562,166.6986,166.737,6185.0
2022-08-16 13:50:00,173.47,173.49,173.4,173.46,10900.0,166.7466,166.7659,166.6793,166.737,10900.0
2022-08-16 13:55:00,173.45,173.5,173.4,173.46,10874.0,166.7274,166.7755,166.6793,166.737,10874.0
2022-08-16 14:00:00,173.45,173.58,173.45,173.5,22213.0,166.7274,166.8524,166.7274,166.7755,22213.0
2022-08-16 14:05:00,173.54,173.65,173.5,173.52,23630.0,166.8139,166.9197,166.7755,166.7947,23630.0
2022-08-16 14:10:00,173.51,173.58,173.49,173.56,18334.0,166.7851,166.8524,166.7659,166.8331,18334.0
2022-08-16 14:15:00,173.55,173.58,173.53,173.58,15159.0,166.8235,166.8524,166.8043,166.8524,15159.0
2022-08-16 14:20:00,173.57,173.6,173.53,173.53,12059.0,166.8428,166.8716,166.8043,166.8043,12059.0
2022-08-16 14:25:00,173.58,173.59,173.47,173.56,8368.0,166.8524,166.862,166.7466,166.8331,8368.0
2022-08-16 14:30:00,173.57,173.59,173.36,173.36,4627.0,166.8428,166.862,166.6409,166.6409,4627.0
2022-08-16 14:35:00,173.36,173.38,173.11,173.13,10504.0,166.6409,166.6601,166.4006,166.4198,10504.0
2022-08-16 14:40:00,173.12,173.18,172.97,173.01,20637.0,166.4102,166.4679,166.266,166.3045,20637.0
2022-08-16 14:45:00,173.01,173.02,172.72,172.83,19352.0,166.3045,166.3141,166.0257,166.1314,19352.0
2022-08-16 14:50:00,172.82,172.95,172.71,172.9,22520.0,166.1218,166.2468,166.0161,166.1987,22520.0
2022-08-16 14:55:00,172.95,173.12,172.94,173.1,9736.0,166.2468,166.4102,166.2372,166.391,9736.0
2022-08-16 15:00:00,173.1,173.1,172.9,172.9,5003.0,166.391,166.391,166.1987,166.1987,5003.0
2022-08-16 15:05:00,172.92,173.05,172.89,172.98,4824.0,166.2179,166.3429,166.1891,166.2756,4824.0
2022-08-16 15:10:00,172.97,173.01,172.91,172.99,4496.0,166.266,166.3045,166.2083,166.2852,4496.0
2022-08-16 15:15:00,172.96,173.03,172.94,173.0,9435.0,166.2564,166.3237,166.2372,166.2948,9435.0
2022-08-16 15:20:00,172.99,173.05,172.95,172.99,8070.0,166.2852,166.3429,166.2468,166.2852,8070.0
2022-08-16 15:25:00,172.99,173.07,172.97,173.01,5034.0,166.2852,166.3621,166.266,166.3045,5034.0
2022-08-16 15:30:00,172.98,173.11,172.96,173.06,3372.0,166.2756,166.4006,166.2564,166.3525,3372.0
2022-08-16 15:35:00,173.1,173.18,173.09,173.11,8948.0,166.391,166.4679,166.3814,166.4006,8948.0
2022-08-16 15:40:00,173.08,173.2,173.08,173.2,6736.0,166.3717,166.4871,166.3717,166.4871,6736.0
2022-08-16 15:45:00,173.19,173.48,173.19,173.48,10184.0,166.4775,166.7562,166.4775,166.7562,10184.0
2022-08-16 15:50:00,173.49,173.53,173.3,173.3,31507.0,166.7659,166.8043,166.5832,166.5832,31507.0
2022-08-16 15:55:00,173.32,173.37,172.91,172.94,160944.0,166.6024,166.6505,166.2083,166.2372,160944.0
2022-08-17 09:30:00,171.79,172.63,171.35,172.43,44927.0,165.1317,165.9392,164.7088,165.7469,44927.0
2022-08-17 09:35:00,172.54,172.8,172.45,172.66,9481.0,165.8527,166.1026,165.7662,165.968,9481.0
2022-08-17 09:40:00,172.64,172.64,171.73,171.91,6891.0,165.9488,165.9488,165.0741,165.2471,6891.0
2022-08-17 09:45:00,171.74,172.2,171.71,172.1,9198.0,165.0837,165.5259,165.0548,165.4297,9198.0
2022-08-17 09:50:00,172.25,172.35,172.16,172.34,4673.0,165.5739,165.67,165.4874,165.6604,4673.0
2022-08-17 09:55:00,172.34,172.4,172.21,172.27,4557.0,165.6604,165.7181,165.5355,165.5931,4557.0
2022-08-17 10:00:00,172.39,172.44,172.17,172.3,7604.0,165.7085,165.7565,165.497,165.622,7604.0
2022-08-17 10:05:00,172.32,172.4,172.25,172.33,8519.0,165.6412,165.7181,165.5739,165.6508,8519.0
2022-08-17 10:10:00,172.29,172.29,172.04,172.05,6528.0,165.6124,165.6124,165.3721,165.3817,6528.0
2022-08-17 10:15:00,172.06,172.19,171.97,172.12,10440.0,165.3913,165.5162,165.3048,165.449,10440.0
2022-08-17 10:20:00,172.14,172.22,172.09,172.12,5713.0,165.4682,165.5451,165.4201,165.449,5713.0
2022-08-17 10:25:00,172.16,172.23,172.07,172.17,5768.0,165.4874,165.5547,165.4009,165.497,5768.0
2022-08-17 10:30:00,172.2,172.31,172.19,172.22,11814.0,165.5259,165.6316,165.5162,165.5451,11814.0
2022-08-17 10:35:00,172.21,172.21,171.84,172.01,6388.0,165.5355,165.5355,165.1798,165.3432,6388.0
2022-08-17 10:40:00,172.0,172.2,171.93,172.2,3584.0,165.3336,165.5259,165.2663,165.5259,3584.0
2022-08-17 10:45:00,172.17,172.41,172.17,172.26,4604.0,165.497,165.7277,165.497,165.5835,4604.0
2022-08-17 10:50:00,172.18,172.18,171.94,171.95,5601.0,165.5066,165.5066,165.2759,165.2855,5601.0
2022-08-17 10:55:00,172.03,172.08,171.95,172.0,2946.0,165.3624,165.4105,165.2855,165.3336,2946.0
2022-08-17 11:00:00,172.03,172.19,172.03,172.19,4385.0,165.3624,165.5162,165.3624,165.5162,4385.0
2022-08-17 11:05:00,172.17,172.37,172.13,172.3,8722.0,165.497,165.6893,165.4586,165.622,8722.0
2022-08-17 11:10:00,172.27,172.48,172.26,172.39,5514.0,165.5931,165.795,165.5835,165.7085,5514.0
2022-08-17 11:15:00,172.39,172.55,172.35,172.5,5413.0,165.7085,165.8623,165.67,165.8142,5413.0
2022-08-17 11:20:00,172.5,172.7,172.5,172.66,4702.0,165.8142,166.0065,165.8142,165.968,4702.0
2022-08-17 11:25:00,172.66,172.84,172.61,172.84,4195.0,165.968,166.141,165.92,166.141,4195.0
2022-08-17 11:30:00,172.87,172.92,172.71,172.78,5493.0,166.1699,166.2179,166.0161,166.0834,5493.0
2022-08-17 11:35:00,172.76,172.79,172.65,172.72,3304.0,166.0641,166.093,165.9584,166.0257,3304.0
2022-08-17 11:40:00,172.72,172.74,172.54,172.58,6217.0,166.0257,166.0449,165.8527,165.8911,6217.0
2022-08-17 11:45:00,172.56,172.61,172.35,172.39,3081.0,165.8719,165.92,165.67,165.7085,3081.0
2022-08-17 11:50:00,172.37,172.46,172.32,172.32,3244.0,165.6893,165.7758,165.6412,165.6412,3244.0
2022-08-17 11:55:00,172.34,172.37,172.33,172.36,2401.0,165.6604,165.6893,165.6508,165.6796,2401.0
2022-08-17 12:00:00,172.38,172.41,172.31,172.33,1997.0,165.6989,165.7277,165.6316,165.6508,1997.0
2022-08-17 12:05:00,172.35,172.46,172.34,172.45,3757.0,165.67,165.7758,165.6604,165.7662,3757.0
2022-08-17 12:10:00,172.47,172.56,172.44,172.52,3656.0,165.7854,165.8719,165.7565,165.8334,3656.0
2022-08-17 12:15:00,172.56,172.64,172.56,172.63,1976.0,165.8719,165.9488,165.8719,165.9392,1976.0
2022-08-17 12:20:00,172.62,172.83,172.6,172.82,4230.0,165.9296,166.1314,165.9103,166.1218,4230.0
2022-08-17 12:25:00,172.85,172.95,172.85,172.95,5131.0,166.1507,166.2468,166.1507,166.2468,5131.0
2022-08-17 12:30:00,172.95,173.01,172.9,172.98,22030.0,166.2468,166.3045,166.1987,166.2756,22030.0
2022-08-17 12:35:00,173.0,173.17,172.94,173.07,9021.0,166.2948,166.4583,166.2372,166.3621,9021.0
2022-08-17 12:40:00,173.04,173.1,172.95,172.96,3372.0,166.3333,166.391,166.2468,166.2564,3372.0
2022-08-17 12:45:00,173.0,173.01,172.94,172.97,3916.0,166.2948,166.3045,166.2372,166.266,3916.0
2022-08-17 12:50:00,172.98,173.0,172.94,172.97,2964.0,166.2756,166.2948,166.2372,166.266,2964.0
2022-08-17 12:55:00,172.96,173.0,172.86,172.93,3933.0,166.2564,166.2948,166.1603,166.2276,3933.0
2022-08-17 13:00:00,172.94,172.94,172.67,172.76,5316.0,166.2372,166.2372,165.9776,166.0641,5316.0
2022-08-17 13:05:00,172.8,172.81,172.76,172.76,1381.0,166.1026,166.1122,166.0641,166.0641,1381.0
2022-08-17 13:10:00,172.77,172.86,172.77,172.86,1277.0,166.0738,166.1603,166.0738,166.1603,1277.0
2022-08-17 13:15:00,172.86,172.87,172.72,172.77,4114.0,166.1603,166.1699,166.0257,166.0738,4114.0
2022-08-17 13:20:00,172.8,172.82,172.73,172.73,1820.0,166.1026,166.1218,166.0353,166.0353,1820.0
2022-08-17 13:25:00,172.78,172.94,172.78,172.91,3477.0,166.0834,166.2372,166.0834,166.2083,3477.0
2022-08-17 13:30:00,172.94,173.02,172.81,172.82,3296.0,166.2372,166.3141,166.1122,166.1218,3296.0
2022-08-17 13:35:00,172.9,172.9,172.74,172.84,6606.0,166.1987,166.1987,166.0449,166.141,6606.0
2022-08-17 13:40:00,172.84,172.9,172.84,172.84,4240.0,166.141,166.1987,166.141,166.141,4240.0
2022-08-17 13:45:00,172.84,172.85,172.75,172.82,11278.0,166.141,166.1507,166.0545,166.1218,11278.0
2022-08-17 13:50:00,172.81,172.86,172.76,172.76,9883.0,166.1122,166.1603,166.0641,166.0641,9883.0
2022-08-17 13:55:00,172.72,172.72,172.65,172.68,3605.0,166.0257,166.0257,165.9584,165.9872,3605.0
2022-08-17 14:00:00,172.7,173.14,172.65,172.83,62288.0,166.0065,166.4294,165.9584,166.1314,62288.0
2022-08-17 14:05:00,172.89,172.98,172.73,172.95,12501.0,166.1891,166.2756,166.0353,166.2468,12501.0
2022-08-17 14:10:00,172.91,173.05,172.83,173.04,13527.0,166.2083,166.3429,166.1314,166.3333,13527.0
2022-08-17 14:15:00,173.02,173.17,172.89,172.93,10141.0,166.3141,166.4583,166.1891,166.2276,10141.0
2022-08-17 14:20:00,172.9,173.0,172.77,172.81,7496.0,166.1987,166.2948,166.0738,166.1122,7496.0
2022-08-17 14:25:00,172.9,173.01,172.85,172.96,14089.0,166.1987,166.3045,166.1507,166.2564,14089.0
2022-08-17 14:30:00,173.0,173.14,172.97,173.08,13902.0,166.2948,166.4294,166.266,166.3717,13902.0
2022-08-17 14:35:00,173.07,173.29,173.07,173.29,9530.0,166.3621,166.5736,166.3621,166.5736,9530.0
2022-08-17 14:40:00,173.27,173.27,173.04,173.07,6481.0,166.5544,166.5544,166.3333,166.3621,6481.0
2022-08-17 14:45:00,173.07,173.15,173.01,173.15,5806.0,166.3621,166.439,166.3045,166.439,5806.0
2022-08-17 14:50:00,173.16,173.16,172.96,172.98,4138.0,166.4486,166.4486,166.2564,166.2756,4138.0
2022-08-17 14:55:00,172.98,173.04,172.84,172.84,4702.0,166.2756,166.3333,166.141,166.141,4702.0
2022-08-17 15:00:00,172.83,173.0,172.8,173.0,3471.0,166.1314,166.2948,166.1026,166.2948,3471.0
2022-08-17 15:05:00,173.0,173.07,172.8,172.8,6350.0,166.2948,166.3621,166.1026,166.1026,6350.0
2022-08-17 15:10:00,172.82,172.86,172.43,172.56,4839.0,166.1218,166.1603,165.7469,165.8719,4839.0
2022-08-17 15:15:00,172.56,172.57,172.48,172.53,3458.0,165.8719,165.8815,165.795,165.8431,3458.0
2022-08-17 15:20:00,172.51,172.67,172.5,172.67,7372.0,165.8238,165.9776,165.8142,165.9776,7372.0
2022-08-17 15:25:00,172.67,172.78,172.51,172.61,8347.0,165.9776,166.0834,165.8238,165.92,8347.0
2022-08-17 15:30:00,172.57,172.69,172.54,172.69,4601.0,165.8815,165.9969,165.8527,165.9969,4601.0
2022-08-17 15:35:00,172.69,172.81,172.68,172.71,7085.0,165.9969,166.1122,165.9872,166.0161,7085.0
2022-08-17 15:40:00,172.73,172.83,172.72,172.81,6109.0,166.0353,166.1314,166.0257,166.1122,6109.0
2022-08-17 15:45:00,172.8,172.8,172.72,172.74,13995.0,166.1026,166.1026,166.0257,166.0449,13995.0
2022-08-17 15:50:00,172.74,172.91,172.65,172.89,25971.0,166.0449,166.2083,165.9584,166.1891,25971.0
2022-08-17 15:55:00,172.88,172.96,172.73,172.84,99133.0,166.1795,166.2564,166.0353,166.141,99133.0
2022-08-18 09:30:00,172.82,173.32,172.74,173.23,15408.0,166.1218,166.6024,166.0449,166.5159,15408.0
2022-08-18 09:35:00,173.33,173.36,172.68,172.69,5550.0,166.6121,166.6409,165.9872,165.9969,5550.0
2022-08-18 09:40:00,172.67,172.86,172.53,172.71,5536.0,165.9776,166.1603,165.8431,166.0161,5536.0
2022-08-18 09:45:00,172.67,173.04,172.56,172.96,5545.0,165.9776,166.3333,165.8719,166.2564,5545.0
2022-08-18 09:50:00,172.75,172.8,172.48,172.56,2991.0,166.0545,166.1026,165.795,165.8719,2991.0
2022-08-18 09:55:00,172.56,172.62,172.56,172.61,2299.0,165.8719,165.9296,165.8719,165.92,2299.0
2022-08-18 10:00:00,172.46,172.64,172.46,172.64,1752.0,165.7758,165.9488,165.7758,165.9488,1752.0
2022-08-18 10:05:00,172.66,172.66,172.47,172.62,8757.0,165.968,165.968,165.7854,165.9296,8757.0
2022-08-18 10:10:00,172.64,172.7,172.53,172.65,3950.0,165.9488,166.0065,165.8431,165.9584,3950.0
2022-08-18 10:15:00,172.65,172.7,172.58,172.65,4134.0,165.9584,166.0065,165.8911,165.9584,4134.0
2022-08-18 10:20:00,172.59,172.64,172.5,172.51,2805.0,165.9007,165.9488,165.8142,165.8238,2805.0
2022-08-18 10:25:00,172.57,172.72,172.51,172.51,4894.0,165.8815,166.0257,165.8238,165.8238,4894.0
2022-08-18 10:30:00,172.56,172.65,172.34,172.4,5589.0,165.8719,165.9584,165.6604,165.7181,5589.0
2022-08-18 10:35:00,172.44,172.44,172.19,172.3,3371.0,165.7565,165.7565,165.5162,165.622,3371.0
2022-08-18 10:40:00,172.29,172.48,172.22,172.22,3336.0,165.6124,165.795,165.5451,165.5451,3336.0
2022-08-18 10:45:00,172.21,172.54,172.21,172.53,1816.0,165.5355,165.8527,165.5355,165.8431,1816.0
2022-08-18 10:50:00,172.51,172.51,172.24,172.34,5775.0,165.8238,165.8238,165.5643,165.6604,5775.0
2022-08-18 10:55:00,172.3,172.3,172.11,172.14,4453.0,165.622,165.622,165.4393,165.4682,4453.0
2022-08-18 11:00:00,172.17,172.18,172.0,172.0,2486.0,165.497,165.5066,165.3336,165.3336,2486.0
2022-08-18 11:05:00,171.99,172.08,171.97,172.08,1652.0,165.324,165.4105,165.3048,165.4105,1652.0
2022-08-18 11:10:00,172.14,172.26,172.1,172.25,2433.0,165.4682,165.5835,165.4297,165.5739,2433.0
2022-08-18 11:15:00,172.23,172.31,172.21,172.24,4595.0,165.5547,165.6316,165.5355,165.5643,4595.0
2022-08-18 11:20:00,172.23,172.47,172.23,172.47,4654.0,165.5547,165.7854,165.5547,165.7854,4654.0
2022-08-18 11:25:00,172.5,172.53,172.41,172.53,2169.0,165.8142,165.8431,165.7277,165.8431,2169.0
2022-08-18 11:30:00,172.54,172.62,172.48,172.57,2543.0,165.8527,165.9296,165.795,165.8815,2543.0
2022-08-18 11:35:00,172.57,172.69,172.52,172.69,1588.0,165.8815,165.9969,165.8334,165.9969,1588.0
2022-08-18 11:40:00,172.75,172.76,172.68,172.72,1907.0,166.0545,166.0641,165.9872,166.0257,1907.0
2022-08-18 11:45:00,172.75,172.77,172.67,172.75,2812.0,166.0545,166.0738,165.9776,166.0545,2812.0
2022-08-18 11:50:00,172.74,172.8,172.59,172.66,5913.0,166.0449,166.1026,165.9007,165.968,5913.0
2022-08-18 11:55:00,172.68,172.7,172.6,172.61,2132.0,165.9872,166.0065,165.9103,165.92,2132.0
2022-08-18 12:00:00,172.65,172.78,172.63,172.78,3557.0,165.9584,166.0834,165.9392,166.0834,3557.0
2022-08-18 12:05:00,172.75,172.75,172.66,172.69,2351.0,166.0545,166.0545,165.968,165.9969,2351.0
2022-08-18 12:10:00,172.7,172.76,172.67,172.67,2956.0,166.0065,166.0641,165.9776,165.9776,2956.0
2022-08-18 12:15:00,172.66,172.75,172.6,172.72,3680.0,165.968,166.0545,165.9103,166.0257,3680.0
2022-08-18 12:20:00,172.72,172.72,172.46,172.46,3278.0,166.0257,166.0257,165.7758,165.7758,3278.0
2022-08-18 12:25:00,172.41,172.52,172.26,172.31,5096.0,165.7277,165.8334,165.5835,165.6316,5096.0
2022-08-18 12:30:00,172.32,172.39,172.3,172.38,1576.0,165.6412,165.7085,165.622,165.6989,1576.0
2022-08-18 12:35:00,172.38,172.41,172.33,172.41,2929.0,165.6989,165.7277,165.6508,165.7277,2929.0
2022-08-18 12:40:00,172.41,172.41,172.33,172.33,1651.0,165.7277,165.7277,165.6508,165.6508,1651.0
2022-08-18 12:45:00,172.3,172.43,172.29,172.43,1670.0,165.622,165.7469,165.6124,165.7469,1670.0
2022-08-18 12:50:00,172.35,172.47,172.35,172.39,3450.0,165.67,165.7854,165.67,165.7085,3450.0
2022-08-18 12:55:00,172.4,172.5,172.37,172.43,3077.0,165.7181,165.8142,165.6893,165.7469,3077.0
2022-08-18 13:00:00,172.45,172.53,172.39,172.41,2657.0,165.7662,165.8431,165.7085,165.7277,2657.0
2022-08-18 13:05:00,172.42,172.63,172.42,172.63,2742.0,165.7373,165.9392,165.7373,165.9392,2742.0
2022-08-18 13:10:00,172.58,172.67,172.51,172.52,3682.0,165.8911,165.9776,165.8238,165.8334,3682.0
2022-08-18 13:15:00,172.51,172.58,172.5,172.58,1416.0,165.8238,165.8911,165.8142,165.8911,1416.0
2022-08-18 13:20:00,172.65,172.72,172.65,172.67,2963.0,165.9584,166.0257,165.9584,165.9776,2963.0
2022-08-18 13:25:00,172.65,172.75,172.63,172.66,3556.0,165.9584,166.0545,165.9392,165.968,3556.0
2022-08-18 13:30:00,172.66,172.69,172.52,172.57,4221.0,165.968,165.9969,165.8334,165.8815,4221.0
2022-08-18 13:35:00,172.64,172.7,172.61,172.68,4025.0,165.9488,166.0065,165.92,165.9872,4025.0
2022-08-18 13:40:00,172.68,172.71,172.61,172.62,6015.0,165.9872,166.0161,165.92,165.9296,6015.0
2022-08-18 13:45:00,172.65,172.66,172.54,172.58,3371.0,165.9584,165.968,165.8527,165.8911,3371.0
2022-08-18 13:50:00,172.6,172.64,172.54,172.55,8104.0,165.9103,165.9488,165.8527,165.8623,8104.0
2022-08-18 13:55:00,172.51,172.53,172.41,172.53,1609.0,165.8238,165.8431,165.7277,165.8431,1609.0
2022-08-18 14:00:00,172.56,172.66,172.53,172.61,7733.0,165.8719,165.968,165.8431,165.92,7733.0
2022-08-18 14:05:00,172.59,172.66,172.59,172.66,3696.0,165.9007,165.968,165.9007,165.968,3696.0
2022-08-18 14:10:00,172.72,172.74,172.64,172.7,2857.0,166.0257,166.0449,165.9488,166.0065,2857.0
2022-08-18 14:15:00,172.71,172.71,172.64,172.66,4393.0,166.0161,166.0161,165.9488,165.968,4393.0
2022-08-18 14:20:00,172.69,172.69,172.58,172.64,5717.0,165.9969,165.9969,165.8911,165.9488,5717.0
2022-08-18 14:25:00,172.65,172.7,172.62,172.7,7551.0,165.9584,166.0065,165.9296,166.0065,7551.0
2022-08-18 14:30:00,172.67,172.67,172.55,172.63,4328.0,165.9776,165.9776,165.8623,165.9392,4328.0
2022-08-18 14:35:00,172.62,172.66,172.6,172.61,4603.0,165.9296,165.968,165.9103,165.92,4603.0
2022-08-18 14:40:00,172.6,172.72,172.6,172.72,6200.0,165.9103,166.0257,165.9103,166.0257,6200.0
2022-08-18 14:45:00,172.7,172.71,172.63,172.63,4254.0,166.0065,166.0161,165.9392,165.9392,4254.0
2022-08-18 14:50:00,172.62,172.72,172.61,172.72,14554.0,165.9296,166.0257,165.92,166.0257,14554.0
2022-08-18 14:55:00,172.71,172.85,172.7,172.75,11769.0,166.0161,166.1507,166.0065,166.0545,11769.0
2022-08-18 15:00:00,172.77,172.87,172.7,172.84,5599.0,166.0738,166.1699,166.0065,166.141,5599.0
2022-08-18 15:05:00,172.86,172.94,172.84,172.94,5078.0,166.1603,166.2372,166.141,166.2372,5078.0
2022-08-18 15:10:00,172.95,173.16,172.9,173.16,11506.0,166.2468,166.4486,166.1987,166.4486,11506.0
2022-08-18 15:15:00,173.15,173.21,173.07,173.19,11156.0,166.439,166.4967,166.3621,166.4775,11156.0
2022-08-18 15:20:00,173.21,173.34,173.16,173.32,4043.0,166.4967,166.6217,166.4486,166.6024,4043.0
2022-08-18 15:25:00,173.32,173.34,173.27,173.29,3385.0,166.6024,166.6217,166.5544,166.5736,3385.0
2022-08-18 15:30:00,173.27,173.29,173.21,173.23,5330.0,166.5544,166.5736,166.4967,166.5159,5330.0
2022-08-18 15:35:00,173.21,173.36,173.19,173.27,4097.0,166.4967,166.6409,166.4775,166.5544,4097.0
2022-08-18 15:40:00,173.29,173.33,173.21,173.28,5374.0,166.5736,166.6121,166.4967,166.564,5374.0
2022-08-18 15:45:00,173.28,173.28,172.98,172.99,10709.0,166.564,166.564,166.2756,166.2852,10709.0
2022-08-18 15:50:00,172.99,172.99,172.76,172.83,12771.0,166.2852,166.2852,166.0641,166.1314,12771.0
2022-08-18 15:55:00,172.83,173.25,172.82,173.16,81399.0,166.1314,166.5352,166.1218,166.4486,81399.0
2022-08-19 09:30:00,173.06,173.06,172.28,172.53,96498.0,166.3525,166.3525,165.6028,165.8431,96498.0
2022-08-19 09:35:00,172.41,172.45,172.13,172.25,17500.0,165.7277,165.7662,165.4586,165.5739,17500.0
2022-08-19 09:40:00,172.19,172.41,172.1,172.11,6287.0,165.5162,165.7277,165.4297,165.4393,6287.0
2022-08-19 09:45:00,172.11,172.16,171.92,172.1,13001.0,165.4393,165.4874,165.2567,165.4297,13001.0
2022-08-19 09:50:00,172.03,172.3,171.94,172.2,16413.0,165.3624,165.622,165.2759,165.5259,16413.0
2022-08-19 09:55:00,172.1,172.13,171.96,172.04,15349.0,165.4297,165.4586,165.2952,165.3721,15349.0
2022-08-19 10:00:00,172.04,172.1,171.77,171.92,10209.0,165.3721,165.4297,165.1125,165.2567,10209.0
2022-08-19 10:05:00,171.95,172.08,171.84,171.84,14004.0,165.2855,165.4105,165.1798,165.1798,14004.0
2022-08-19 10:10:00,171.84,171.96,171.7,171.73,11255.0,165.1798,165.2952,165.0452,165.0741,11255.0
2022-08-19 10:15:00,171.72,171.91,171.66,171.8,8230.0,165.0645,165.2471,165.0068,165.1414,8230.0
2022-08-19 10:20:00,171.86,171.89,171.74,171.8,5711.0,165.199,165.2279,165.0837,165.1414,5711.0
2022-08-19 10:25:00,171.83,171.97,171.74,171.96,14970.0,165.1702,165.3048,165.0837,165.2952,14970.0
2022-08-19 10:30:00,171.91,172.04,171.89,171.97,8461.0,165.2471,165.3721,165.2279,165.3048,8461.0
2022-08-19 10:35:00,171.92,172.08,171.91,172.01,9662.0,165.2567,165.4105,165.2471,165.3432,9662.0
2022-08-19 10:40:00,172.0,172.01,171.85,171.85,15936.0,165.3336,165.3432,165.1894,165.1894,15936.0
2022-08-19 10:45:00,171.87,172.04,171.87,172.04,6659.0,165.2086,165.3721,165.2086,165.3721,6659.0
2022-08-19 10:50:00,172.04,172.13,172.0,172.13,5440.0,165.3721,165.4586,165.3336,165.4586,5440.0
2022-08-19 10:55:00,172.13,172.14,171.75,171.95,7158.0,165.4586,165.4682,165.0933,165.2855,7158.0
2022-08-19 11:00:00,171.92,172.01,171.83,171.84,16179.0,165.2567,165.3432,165.1702,165.1798,16179.0
2022-08-19 11:05:00,171.82,171.88,171.55,171.55,14678.0,165.1606,165.2183,164.901,164.901,14678.0
2022-08-19 11:10:00,171.59,171.6,171.4,171.53,4468.0,164.9395,164.9491,164.7569,164.8818,4468.0
2022-08-19 11:15:00,171.52,171.64,171.52,171.64,8598.0,164.8722,164.9876,164.8722,164.9876,8598.0
2022-08-19 11:20:00,171.64,171.73,171.6,171.67,3867.0,164.9876,165.0741,164.9491,165.0164,3867.0
2022-08-19 11:25:00,171.63,171.81,171.62,171.8,3921.0,164.9779,165.151,164.9683,165.1414,3921.0
2022-08-19 11:30:00,171.81,171.81,171.55,171.56,24939.0,165.151,165.151,164.901,164.9107,24939.0
2022-08-19 11:35:00,171.58,171.71,171.55,171.55,5297.0,164.9299,165.0548,164.901,164.901,5297.0
2022-08-19 11:40:00,171.54,171.68,171.54,171.67,5149.0,164.8914,165.026,164.8914,165.0164,5149.0
2022-08-19 11:45:00,171.65,171.84,171.62,171.82,5637.0,164.9972,165.1798,164.9683,165.1606,5637.0
2022-08-19 11:50:00,171.85,171.86,171.64,171.67,6476.0,165.1894,165.199,164.9876,165.0164,6476.0
2022-08-19 11:55:00,171.68,171.74,171.65,171.7,5251.0,165.026,165.0837,164.9972,165.0452,5251.0
2022-08-19 12:00:00,171.68,171.79,171.6,171.79,6652.0,165.026,165.1317,164.9491,165.1317,6652.0
2022-08-19 12:05:00,171.81,171.81,171.57,171.57,12408.0,165.151,165.151,164.9203,164.9203,12408.0
2022-08-19 12:10:00,171.59,171.74,171.55,171.65,8232.0,164.9395,165.0837,164.901,164.9972,8232.0
2022-08-19 12:15:00,171.66,171.74,171.61,171.73,4352.0,165.0068,165.0837,164.9587,165.0741,4352.0
2022-08-19 12:20:00,171.74,171.82,171.7,171.75,13125.0,165.0837,165.1606,165.0452,165.0933,13125.0
2022-08-19 12:25:00,171.75,171.82,171.71,171.74,5213.0,165.0933,165.1606,165.0548,165.0837,5213.0
2022-08-19 12:30:00,171.74,171.93,171.71,171.93,6893.0,165.0837,165.2663,165.0548,165.2663,6893.0
2022-08-19 12:35:00,171.99,172.21,171.99,172.21,3502.0,165.324,165.5355,165.324,165.5355,3502.0
2022-08-19 12:40:00,172.16,172.16,172.06,172.09,3461.0,165.4874,165.4874,165.3913,165.4201,3461.0
2022-08-19 12:45:00,172.1,172.1,172.0,172.04,1939.0,165.4297,165.4297,165.3336,165.3721,1939.0
2022-08-19 12:50:00,172.1,172.15,172.05,172.09,2318.0,165.4297,165.4778,165.3817,165.4201,2318.0
2022-08-19 12:55:00,172.15,172.17,172.07,172.07,3799.0,165.4778,165.497,165.4009,165.4009,3799.0
2022-08-19 13:00:00,171.98,172.14,171.94,172.12,4369.0,165.3144,165.4682,165.2759,165.449,4369.0
2022-08-19 13:05:00,172.1,172.2,172.06,172.2,2815.0,165.4297,165.5259,165.3913,165.5259,2815.0
2022-08-19 13:10:00,172.2,172.2,172.03,172.08,5698.0,165.5259,165.5259,165.3624,165.4105,5698.0
2022-08-19 13:15:00,172.09,172.14,172.07,172.09,4086.0,165.4201,165.4682,165.4009,165.4201,4086.0
2022-08-19 13:20:00,172.1,172.19,172.1,172.17,4209.0,165.4297,165.5162,165.4297,165.497,4209.0
2022-08-19 13:25:00,172.15,172.18,172.04,172.06,13260.0,165.4778,165.5066,165.3721,165.3913,13260.0
2022-08-19 13:30:00,172.06,172.06,171.86,171.99,4738.0,165.3913,165.3913,165.199,165.324,4738.0
2022-08-19 13:35:00,171.97,171.97,171.9,171.97,4298.0,165.3048,165.3048,165.2375,165.3048,4298.0
2022-08-19 13:40:00,171.98,172.1,171.98,172.1,1814.0,165.3144,165.4297,165.3144,165.4297,1814.0
2022-08-19 13:45:00,172.07,172.15,172.04,172.11,3060.0,165.4009,165.4778,165.3721,165.4393,3060.0
2022-08-19 13:50:00,172.11,172.2,172.08,172.2,2836.0,165.4393,165.5259,165.4105,165.5259,2836.0
2022-08-19 13:55:00,172.24,172.32,172.23,172.3,3538.0,165.5643,165.6412,165.5547,165.622,3538.0
2022-08-19 14:00:00,172.26,172.26,172.15,172.25,7346.0,165.5835,165.5835,165.4778,165.5739,7346.0
2022-08-19 14:05:00,172.23,172.27,172.18,172.21,6083.0,165.5547,165.5931,165.5066,165.5355,6083.0
2022-08-19 14:10:00,172.2,172.23,172.1,172.12,5871.0,165.5259,165.5547,165.4297,165.449,5871.0
2022-08-19 14:15:00,172.13,172.14,171.98,172.03,7622.0,165.4586,165.4682,165.3144,165.3624,7622.0
2022-08-19 14:20:00,172.01,172.08,171.98,172.05,3686.0,165.3432,165.4105,165.3144,165.3817,3686.0
2022-08-19 14:25:00,172.03,172.14,172.02,172.05,5010.0,165.3624,165.4682,165.3528,165.3817,5010.0
2022-08-19 14:30:00,172.01,172.03,171.95,171.95,4278.0,165.3432,165.3624,165.2855,165.2855,4278.0
2022-08-19 14:35:00,171.95,171.99,171.93,171.97,6226.0,165.2855,165.324,165.2663,165.3048,6226.0
2022-08-19 14:40:00,171.95,171.95,171.81,171.81,6873.0,165.2855,165.2855,165.151,165.151,6873.0
2022-08-19 14:45:00,171.82,171.91,171.74,171.91,2837.0,165.1606,165.2471,165.0837,165.2471,2837.0
2022-08-19 14:50:00,171.92,171.94,171.83,171.83,3167.0,165.2567,165.2759,165.1702,165.1702,3167.0
2022-08-19 14:55:00,171.86,171.88,171.75,171.87,7869.0,165.199,165.2183,165.0933,165.2086,7869.0
2022-08-19 15:00:00,171.85,171.88,171.67,171.69,11663.0,165.1894,165.2183,165.0164,165.0356,11663.0
2022-08-19 15:05:00,171.7,171.77,171.53,171.56,26806.0,165.0452,165.1125,164.8818,164.9107,26806.0
2022-08-19 15:10:00,171.58,171.93,171.56,171.91,9407.0,164.9299,165.2663,164.9107,165.2471,9407.0
2022-08-19 15:15:00,171.89,172.0,171.86,171.89,3360.0,165.2279,165.3336,165.199,165.2279,3360.0
2022-08-19 15:20:00,171.89,171.95,171.81,171.86,3935.0,165.2279,165.2855,165.151,165.199,3935.0
2022-08-19 15:25:00,171.89,171.89,171.83,171.88,3473.0,165.2279,165.2279,165.1702,165.2183,3473.0
2022-08-19 15:30:00,171.85,171.85,171.67,171.69,10024.0,165.1894,165.1894,165.0164,165.0356,10024.0
2022-08-19 15:35:00,171.66,171.8,171.64,171.76,20464.0,165.0068,165.1414,164.9876,165.1029,20464.0
2022-08-19 15:40:00,171.78,171.82,171.64,171.73,13647.0,165.1221,165.1606,164.9876,165.0741,13647.0
2022-08-19 15:45:00,171.73,171.84,171.72,171.82,11935.0,165.0741,165.1798,165.0645,165.1606,11935.0
2022-08-19 15:50:00,171.83,171.92,171.63,171.71,37880.0,165.1702,165.2567,164.9779,165.0548,37880.0
2022-08-19 15:55:00,171.72,171.92,171.7,171.78,68799.0,165.0645,165.2567,165.0452,165.1221,68799.0
2022-08-22 09:30:00,170.35,170.87,169.89,170.65,25357.0,163.7476,164.2474,163.3054,164.0359,25357.0
2022-08-22 09:35:00,170.66,170.83,170.48,170.83,3710.0,164.0455,164.2089,163.8725,164.2089,3710.0
2022-08-22 09:40:00,170.62,171.24,170.62,171.24,3592.0,164.0071,164.6031,164.0071,164.6031,3592.0
2022-08-22 09:45:00,171.13,171.13,170.59,170.59,4790.0,164.4973,164.4973,163.9783,163.9783,4790.0
2022-08-22 09:50:00,170.45,170.79,170.45,170.71,4869.0,163.8437,164.1705,163.8437,164.0936,4869.0
2022-08-22 09:55:00,170.58,170.85,170.47,170.85,4027.0,163.9686,164.2282,163.8629,164.2282,4027.0
2022-08-22 10:00:00,170.76,170.89,170.6,170.82,7167.0,164.1417,164.2666,163.9879,164.1993,7167.0
2022-08-22 10:05:00,170.75,170.81,170.62,170.8,6590.0,164.1321,164.1897,164.0071,164.1801,6590.0
2022-08-22 10:10:00,170.84,170.84,170.54,170.54,11545.0,164.2186,164.2186,163.9302,163.9302,11545.0
2022-08-22 10:15:00,170.53,170.53,170.34,170.42,4616.0,163.9206,163.9206,163.7379,163.8148,4616.0
2022-08-22 10:20:00,170.38,170.39,170.22,170.29,3850.0,163.7764,163.786,163.6226,163.6899,3850.0
2022-08-22 10:25:00,170.31,170.48,170.18,170.19,11838.0,163.7091,163.8725,163.5841,163.5938,11838.0
2022-08-22 10:30:00,170.17,170.37,170.17,170.28,6475.0,163.5745,163.7668,163.5745,163.6803,6475.0
2022-08-22 10:35:00,170.28,170.34,170.21,170.29,7114.0,163.6803,163.7379,163.613,163.6899,7114.0
2022-08-22 10:40:00,170.31,170.38,170.18,170.18,6800.0,163.7091,163.7764,163.5841,163.5841,6800.0
2022-08-22 10:45:00,170.15,170.27,170.13,170.21,5823.0,163.5553,163.6707,163.5361,163.613,5823.0
2022-08-22 10:50:00,170.16,170.16,169.75,169.91,11961.0,163.5649,163.5649,163.1708,163.3246,11961.0
2022-08-22 10:55:00,169.93,169.93,169.77,169.82,6685.0,163.3438,163.3438,163.19,163.2381,6685.0
2022-08-22 11:00:00,169.83,169.97,169.78,169.82,4896.0,163.2477,163.3823,163.1996,163.2381,4896.0
2022-08-22 11:05:00,169.86,169.92,169.61,169.67,5275.0,163.2765,163.3342,163.0362,163.0939,5275.0
2022-08-22 11:10:00,169.73,169.73,169.58,169.62,5067.0,163.1516,163.1516,163.0074,163.0458,5067.0
2022-08-22 11:15:00,169.61,169.7,169.59,169.61,8544.0,163.0362,163.1227,163.017,163.0362,8544.0
2022-08-22 11:20:00,169.63,169.65,169.45,169.45,6428.0,163.0555,163.0747,162.8824,162.8824,6428.0
2022-08-22 11:25:00,169.43,169.46,169.3,169.34,10233.0,162.8632,162.892,162.7382,162.7767,10233.0
2022-08-22 11:30:00,169.39,169.54,169.35,169.54,3854.0,162.8248,162.9689,162.7863,162.9689,3854.0
2022-08-22 11:35:00,169.57,169.65,169.51,169.65,4421.0,162.9978,163.0747,162.9401,163.0747,4421.0
2022-08-22 11:40:00,169.71,169.75,169.63,169.66,3644.0,163.1324,163.1708,163.0555,163.0843,3644.0
2022-08-22 11:45:00,169.63,169.67,169.57,169.57,2469.0,163.0555,163.0939,162.9978,162.9978,2469.0
2022-08-22 11:50:00,169.63,169.76,169.63,169.72,3177.0,163.0555,163.1804,163.0555,163.142,3177.0
2022-08-22 11:55:00,169.7,169.71,169.57,169.62,4472.0,163.1227,163.1324,162.9978,163.0458,4472.0
2022-08-22 12:00:00,169.63,169.7,169.57,169.65,5559.0,163.0555,163.1227,162.9978,163.0747,5559.0
2022-08-22 12:05:00,169.64,169.65,169.51,169.51,8536.0,163.0651,163.0747,162.9401,162.9401,8536.0
2022-08-22 12:10:00,169.51,169.62,169.51,169.55,6306.0,162.9401,163.0458,162.9401,162.9786,6306.0
2022-08-22 12:15:00,169.55,169.6,169.53,169.57,4210.0,162.9786,163.0266,162.9593,162.9978,4210.0
2022-08-22 12:20:00,169.6,169.73,169.58,169.72,2910.0,163.0266,163.1516,163.0074,163.142,2910.0
2022-08-22 12:25:00,169.74,169.74,169.57,169.61,3010.0,163.1612,163.1612,162.9978,163.0362,3010.0
2022-08-22 12:30:00,169.6,169.64,169.53,169.55,3832.0,163.0266,163.0651,162.9593,162.9786,3832.0
2022-08-22 12:35:00,169.55,169.63,169.51,169.61,2450.0,162.9786,163.0555,162.9401,163.0362,2450.0
2022-08-22 12:40:00,169.63,169.63,169.37,169.37,5676.0,163.0555,163.0555,162.8055,162.8055,5676.0
2022-08-22 12:45:00,169.36,169.4,169.29,169.37,5470.0,162.7959,162.8344,162.7286,162.8055,5470.0
2022-08-22 12:50:00,169.33,169.33,169.23,169.29,2676.0,162.7671,162.7671,162.671,162.7286,2676.0
2022-08-22 12:55:00,169.35,169.42,169.32,169.38,4359.0,162.7863,162.8536,162.7575,162.8151,4359.0
2022-08-22 13:00:00,169.38,169.39,169.22,169.25,4249.0,162.8151,162.8248,162.6614,162.6902,4249.0
2022-08-22 13:05:00,169.21,169.26,169.1,169.1,2625.0,162.6517,162.6998,162.546,162.546,2625.0
2022-08-22 13:10:00,169.05,169.1,168.95,169.03,13463.0,162.4979,162.546,162.4018,162.4787,13463.0
2022-08-22 13:15:00,169.09,169.1,168.99,169.03,4389.0,162.5364,162.546,162.4403,162.4787,4389.0
2022-08-22 13:20:00,169.03,169.05,168.96,168.99,3057.0,162.4787,162.4979,162.4114,162.4403,3057.0
2022-08-22 13:25:00,168.99,168.99,168.89,168.92,4046.0,162.4403,162.4403,162.3441,162.373,4046.0
2022-08-22 13:30:00,168.9,168.9,168.73,168.76,5274.0,162.3538,162.3538,162.1903,162.2192,5274.0
2022-08-22 13:35:00,168.75,168.82,168.67,168.77,8311.0,162.2096,162.2769,162.1327,162.2288,8311.0
2022-08-22 13:40:00,168.75,168.84,168.75,168.8,2960.0,162.2096,162.2961,162.2096,162.2576,2960.0
2022-08-22 13:45:00,168.8,168.94,168.79,168.83,7253.0,162.2576,162.3922,162.248,162.2865,7253.0
2022-08-22 13:50:00,168.8,168.82,168.72,168.72,2223.0,162.2576,162.2769,162.1807,162.1807,2223.0
2022-08-22 13:55:00,168.69,168.7,168.52,168.54,3899.0,162.1519,162.1615,161.9885,162.0077,3899.0
2022-08-22 14:00:00,168.52,168.56,168.46,168.46,3086.0,161.9885,162.0269,161.9308,161.9308,3086.0
2022-08-22 14:05:00,168.45,168.49,168.36,168.36,2905.0,161.9212,161.9596,161.8347,161.8347,2905.0
2022-08-22 14:10:00,168.36,168.47,168.32,168.41,3343.0,161.8347,161.9404,161.7962,161.8827,3343.0
2022-08-22 14:15:00,168.41,168.54,168.4,168.52,4834.0,161.8827,162.0077,161.8731,161.9885,4834.0
2022-08-22 14:20:00,168.53,168.64,168.49,168.63,8217.0,161.9981,162.1038,161.9596,162.0942,8217.0
2022-08-22 14:25:00,168.65,168.7,168.6,168.67,6208.0,162.1134,162.1615,162.0654,162.1327,6208.0
2022-08-22 14:30:00,168.61,168.68,168.6,168.64,2094.0,162.075,162.1423,162.0654,162.1038,2094.0
2022-08-22 14:35:00,168.63,168.66,168.55,168.63,2542.0,162.0942,162.1231,162.0173,162.0942,2542.0
2022-08-22 14:40:00,168.56,168.57,168.44,168.44,3864.0,162.0269,162.0365,161.9116,161.9116,3864.0
2022-08-22 14:45:00,168.41,168.42,168.34,168.34,2964.0,161.8827,161.8924,161.8155,161.8155,2964.0
2022-08-22 14:50:00,168.32,168.38,168.3,168.35,5202.0,161.7962,161.8539,161.777,161.8251,5202.0
2022-08-22 14:55:00,168.32,168.35,168.22,168.34,4967.0,161.7962,161.8251,161.7001,161.8155,4967.0
2022-08-22 15:00:00,168.4,168.45,168.38,168.39,5565.0,161.8731,161.9212,161.8539,161.8635,5565.0
2022-08-22 15:05:00,168.34,168.47,168.33,168.42,5025.0,161.8155,161.9404,161.8058,161.8924,5025.0
2022-08-22 15:10:00,168.43,168.52,168.42,168.47,5878.0,161.902,161.9885,161.8924,161.9404,5878.0
2022-08-22 15:15:00,168.47,168.51,168.39,168.39,5222.0,161.9404,161.9789,161.8635,161.8635,5222.0
2022-08-22 15:20:00,168.4,168.5,168.33,168.49,4532.0,161.8731,161.9693,161.8058,161.9596,4532.0
2022-08-22 15:25:00,168.54,168.63,168.39,168.41,13307.0,162.0077,162.0942,161.8635,161.8827,13307.0
2022-08-22 15:30:00,168.41,168.49,168.28,168.34,31953.0,161.8827,161.9596,161.7578,161.8155,31953.0
2022-08-22 15:35:00,168.35,168.58,168.35,168.53,8344.0,161.8251,162.0462,161.8251,161.9981,8344.0
2022-08-22 15:40:00,168.51,168.51,168.06,168.06,10010.0,161.9789,161.9789,161.5463,161.5463,10010.0
2022-08-22 15:45:00,168.08,168.23,168.05,168.22,10017.0,161.5655,161.7097,161.5367,161.7001,10017.0
2022-08-22 15:50:00,168.2,168.42,168.14,168.35,15115.0,161.6809,161.8924,161.6232,161.8251,15115.0
2022-08-22 15:55:00,168.32,168.37,168.1,168.32,76074.0,161.7962,161.8443,161.5848,161.7962,76074.0
2022-08-23 09:30:00,167.71,168.04,167.4,167.59,19973.0,161.2099,161.5271,160.9119,161.0945,19973.0
2022-08-23 09:35:00,167.43,168.02,167.43,167.86,6870.0,160.9407,161.5079,160.9407,161.3541,6870.0
2022-08-23 09:40:00,167.87,168.05,167.74,167.99,7605.0,161.3637,161.5367,161.2387,161.479,7605.0
2022-08-23 09:45:00,168.05,168.05,167.5,167.78,8938.0,161.5367,161.5367,161.008,161.2772,8938.0
2022-08-23 09:50:00,167.81,168.06,167.57,167.8,7480.0,161.306,161.5463,161.0753,161.2964,7480.0
2022-08-23 09:55:00,167.78,167.96,167.7,167.81,4750.0,161.2772,161.4502,161.2003,161.306,4750.0
2022-08-23 10:00:00,167.74,167.98,167.63,167.94,3763.0,161.2387,161.4694,161.133,161.431,3763.0
2022-08-23 10:05:00,168.03,168.1,167.98,168.04,2812.0,161.5175,161.5848,161.4694,161.5271,2812.0
2022-08-23 10:10:00,168.09,168.13,167.96,168.1,4703.0,161.5751,161.6136,161.4502,161.5848,4703.0
2022-08-23 10:15:00,168.12,168.32,168.11,168.23,3715.0,161.604,161.7962,161.5944,161.7097,3715.0
2022-08-23 10:20:00,168.28,168.44,168.28,168.44,2475.0,161.7578,161.9116,161.7578,161.9116,2475.0
2022-08-23 10:25:00,168.41,168.43,168.16,168.16,4771.0,161.8827,161.902,161.6424,161.6424,4771.0
2022-08-23 10:30:00,168.11,168.33,168.11,168.26,41590.0,161.5944,161.8058,161.5944,161.7386,41590.0
2022-08-23 10:35:00,168.27,168.29,168.06,168.07,6238.0,161.7482,161.7674,161.5463,161.5559,6238.0
2022-08-23 10:40:00,168.07,168.07,167.85,167.93,3849.0,161.5559,161.5559,161.3444,161.4213,3849.0
2022-08-23 10:45:00,167.93,167.95,167.81,167.9,7104.0,161.4213,161.4406,161.306,161.3925,7104.0
2022-08-23 10:50:00,167.89,167.99,167.63,167.65,8603.0,161.3829,161.479,161.133,161.1522,8603.0
2022-08-23 10:55:00,167.67,167.67,167.43,167.47,3556.0,161.1714,161.1714,160.9407,160.9792,3556.0
2022-08-23 11:00:00,167.46,167.46,167.23,167.31,3419.0,160.9696,160.9696,160.7485,160.8254,3419.0
2022-08-23 11:05:00,167.25,167.34,167.2,167.27,3452.0,160.7677,160.8542,160.7196,160.7869,3452.0
2022-08-23 11:10:00,167.25,167.44,167.25,167.44,2483.0,160.7677,160.9503,160.7677,160.9503,2483.0
2022-08-23 11:15:00,167.38,167.66,167.38,167.66,4967.0,160.8927,161.1618,160.8927,161.1618,4967.0
2022-08-23 11:20:00,167.64,167.71,167.62,167.62,4645.0,161.1426,161.2099,161.1234,161.1234,4645.0
2022-08-23 11:25:00,167.61,167.68,167.57,167.62,3944.0,161.1138,161.181,161.0753,161.1234,3944.0
2022-08-23 11:30:00,167.66,167.79,167.66,167.7,3374.0,161.1618,161.2868,161.1618,161.2003,3374.0
2022-08-23 11:35:00,167.77,167.87,167.76,167.82,2958.0,161.2675,161.3637,161.2579,161.3156,2958.0
2022-08-23 11:40:00,167.8,167.85,167.67,167.83,5803.0,161.2964,161.3444,161.1714,161.3252,5803.0
2022-08-23 11:45:00,167.85,167.89,167.78,167.82,4826.0,161.3444,161.3829,161.2772,161.3156,4826.0
2022-08-23 11:50:00,167.81,167.85,167.61,167.69,7037.0,161.306,161.3444,161.1138,161.1907,7037.0
2022-08-23 11:55:00,167.65,167.8,167.61,167.78,3255.0,161.1522,161.2964,161.1138,161.2772,3255.0
2022-08-23 12:00:00,167.73,167.73,167.55,167.55,1315.0,161.2291,161.2291,161.0561,161.0561,1315.0
2022-08-23 12:05:00,167.51,167.58,167.49,167.58,2646.0,161.0176,161.0849,160.9984,161.0849,2646.0
2022-08-23 12:10:00,167.59,167.65,167.54,167.58,4492.0,161.0945,161.1522,161.0465,161.0849,4492.0
2022-08-23 12:15:00,167.56,167.56,167.38,167.41,4040.0,161.0657,161.0657,160.8927,160.9215,4040.0
2022-08-23 12:20:00,167.42,167.42,167.16,167.25,3587.0,160.9311,160.9311,160.6812,160.7677,3587.0
2022-08-23 12:25:00,167.2,167.28,167.11,167.13,2521.0,160.7196,160.7965,160.6331,160.6524,2521.0
2022-08-23 12:30:00,167.17,167.19,167.11,167.19,2786.0,160.6908,160.71,160.6331,160.71,2786.0
2022-08-23 12:35:00,167.24,167.42,167.24,167.35,3248.0,160.7581,160.9311,160.7581,160.8638,3248.0
2022-08-23 12:40:00,167.33,167.45,167.32,167.43,2615.0,160.8446,160.96,160.835,160.9407,2615.0
2022-08-23 12:45:00,167.42,167.49,167.41,167.45,2150.0,160.9311,160.9984,160.9215,160.96,2150.0
2022-08-23 12:50:00,167.45,167.58,167.43,167.48,4401.0,160.96,161.0849,160.9407,160.9888,4401.0
2022-08-23 12:55:00,167.5,167.55,167.48,167.48,3295.0,161.008,161.0561,160.9888,160.9888,3295.0
2022-08-23 13:00:00,167.51,167.54,167.37,167.4,4805.0,161.0176,161.0465,160.8831,160.9119,4805.0
2022-08-23 13:05:00,167.39,167.39,167.25,167.29,2924.0,160.9023,160.9023,160.7677,160.8062,2924.0
2022-08-23 13:10:00,167.32,167.38,167.3,167.38,2006.0,160.835,160.8927,160.8158,160.8927,2006.0
2022-08-23 13:15:00,167.41,167.45,167.31,167.35,2556.0,160.9215,160.96,160.8254,160.8638,2556.0
2022-08-23 13:20:00,167.32,167.38,167.24,167.24,3057.0,160.835,160.8927,160.7581,160.7581,3057.0
2022-08-23 13:25:00,167.25,167.42,167.25,167.37,5249.0,160.7677,160.9311,160.7677,160.8831,5249.0
2022-08-23 13:30:00,167.4,167.57,167.4,167.56,3562.0,160.9119,161.0753,160.9119,161.0657,3562.0
2022-08-23 13:35:00,167.54,167.54,167.32,167.33,4717.0,161.0465,161.0465,160.835,160.8446,4717.0
2022-08-23 13:40:00,167.33,167.33,167.21,167.27,6230.0,160.8446,160.8446,160.7293,160.7869,6230.0
2022-08-23 13:45:00,167.25,167.27,167.2,167.24,1171.0,160.7677,160.7869,160.7196,160.7581,1171.0
2022-08-23 13:50:00,167.25,167.27,167.01,167.06,9157.0,160.7677,160.7869,160.537,160.5851,9157.0
2022-08-23 13:55:00,167.03,167.09,167.02,167.09,1883.0,160.5562,160.6139,160.5466,160.6139,1883.0
2022-08-23 14:00:00,167.06,167.06,166.87,166.87,2047.0,160.5851,160.5851,160.4024,160.4024,2047.0
2022-08-23 14:05:00,166.89,166.9,166.85,166.85,2564.0,160.4217,160.4313,160.3832,160.3832,2564.0
2022-08-23 14:10:00,166.88,166.88,166.78,166.82,5668.0,160.412,160.412,160.3159,160.3544,5668.0
2022-08-23 14:15:00,166.83,166.96,166.83,166.93,6188.0,160.364,160.4889,160.364,160.4601,6188.0
2022-08-23 14:20:00,166.95,167.12,166.94,167.07,5262.0,160.4793,160.6427,160.4697,160.5947,5262.0
2022-08-23 14:25:00,167.07,167.21,167.06,167.21,2256.0,160.5947,160.7293,160.5851,160.7293,2256.0
2022-08-23 14:30:00,167.23,167.31,167.14,167.25,7234.0,160.7485,160.8254,160.662,160.7677,7234.0
2022-08-23 14:35:00,167.27,167.28,167.24,167.28,1050.0,160.7869,160.7965,160.7581,160.7965,1050.0
2022-08-23 14:40:00,167.25,167.39,167.25,167.39,1354.0,160.7677,160.9023,160.7677,160.9023,1354.0
2022-08-23 14:45:00,167.31,167.32,167.22,167.3,2392.0,160.8254,160.835,160.7389,160.8158,2392.0
2022-08-23 14:50:00,167.29,167.29,167.19,167.19,3665.0,160.8062,160.8062,160.71,160.71,3665.0
2022-08-23 14:55:00,167.15,167.26,167.09,167.26,1703.0,160.6716,160.7773,160.6139,160.7773,1703.0
2022-08-23 15:00:00,167.28,167.38,167.23,167.27,2648.0,160.7965,160.8927,160.7485,160.7869,2648.0
2022-08-23 15:05:00,167.29,167.37,167.24,167.37,2998.0,160.8062,160.8831,160.7581,160.8831,2998.0
2022-08-23 15:10:00,167.38,167.45,167.25,167.29,5111.0,160.8927,160.96,160.7677,160.8062,5111.0
2022-08-23 15:15:00,167.29,167.47,167.29,167.44,1300.0,160.8062,160.9792,160.8062,160.9503,1300.0
2022-08-23 15:20:00,167.45,167.45,167.36,167.38,8418.0,160.96,160.96,160.8734,160.8927,8418.0
2022-08-23 15:25:00,167.36,167.41,167.33,167.38,4823.0,160.8734,160.9215,160.8446,160.8927,4823.0
2022-08-23 15:30:00,167.34,167.37,167.25,167.35,12503.0,160.8542,160.8831,160.7677,160.8638,12503.0
2022-08-23 15:35:00,167.37,167.38,167.19,167.22,5530.0,160.8831,160.8927,160.71,160.7389,5530.0
2022-08-23 15:40:00,167.22,167.42,167.22,167.3,4213.0,160.7389,160.9311,160.7389,160.8158,4213.0
2022-08-23 15:45:00,167.25,167.27,167.16,167.24,8446.0,160.7677,160.7869,160.6812,160.7581,8446.0
2022-08-23 15:50:00,167.24,167.25,167.09,167.21,9353.0,160.7581,160.7677,160.6139,160.7293,9353.0
2022-08-23 15:55:00,167.22,167.26,166.87,166.89,75359.0,160.7389,160.7773,160.4024,160.4217,75359.0
2022-08-24 09:30:00,167.04,167.2,166.95,167.1,13656.0,160.5658,160.7196,160.4793,160.6235,13656.0
2022-08-24 09:35:00,167.13,167.14,166.94,167.05,8118.0,160.6524,160.662,160.4697,160.5755,8118.0
2022-08-24 09:40:00,167.08,167.21,166.9,167.14,4344.0,160.6043,160.7293,160.4313,160.662,4344.0
2022-08-24 09:45:00,167.13,167.2,166.59,166.73,6641.0,160.6524,160.7196,160.1333,160.2679,6641.0
2022-08-24 09:50:00,166.74,166.93,166.59,166.92,7070.0,160.2775,160.4601,160.1333,160.4505,7070.0
2022-08-24 09:55:00,166.9,166.93,166.78,166.83,10379.0,160.4313,160.4601,160.3159,160.364,10379.0
2022-08-24 10:00:00,166.84,167.08,166.83,166.97,10866.0,160.3736,160.6043,160.364,160.4986,10866.0
2022-08-24 10:05:00,166.98,167.11,166.94,167.05,9243.0,160.5082,160.6331,160.4697,160.5755,9243.0
2022-08-24 10:10:00,167.07,167.1,166.96,166.99,5784.0,160.5947,160.6235,160.4889,160.5178,5784.0
2022-08-24 10:15:00,166.99,167.28,166.98,167.28,4849.0,160.5178,160.7965,160.5082,160.7965,4849.0
2022-08-24 10:20:00,167.34,167.37,167.19,167.33,10877.0,160.8542,160.8831,160.71,160.8446,10877.0
2022-08-24 10:25:00,167.41,167.46,167.36,167.38,3967.0,160.9215,160.9696,160.8734,160.8927,3967.0
2022-08-24 10:30:00,167.49,167.56,167.34,167.5,3526.0,160.9984,161.0657,160.8542,161.008,3526.0
2022-08-24 10:35:00,167.53,167.57,167.45,167.53,2955.0,161.0369,161.0753,160.96,161.0369,2955.0
2022-08-24 10:40:00,167.47,167.47,167.19,167.25,5761.0,160.9792,160.9792,160.71,160.7677,5761.0
2022-08-24 10:45:00,167.32,167.4,167.24,167.4,4038.0,160.835,160.9119,160.7581,160.9119,4038.0
2022-08-24 10:50:00,167.4,167.45,167.39,167.44,515.0,160.9119,160.96,160.9023,160.9503,515.0
2022-08-24 10:55:00,167.47,167.63,167.45,167.45,7898.0,160.9792,161.133,160.96,160.96,7898.0
2022-08-24 11:00:00,167.49,167.59,167.49,167.57,2903.0,160.9984,161.0945,160.9984,161.0753,2903.0
2022-08-24 11:05:00,167.61,167.63,167.5,167.5,3532.0,161.1138,161.133,161.008,161.008,3532.0
2022-08-24 11:10:00,167.54,167.79,167.54,167.77,5162.0,161.0465,161.2868,161.0465,161.2675,5162.0
2022-08-24 11:15:00,167.8,167.93,167.73,167.82,4993.0,161.2964,161.4213,161.2291,161.3156,4993.0
2022-08-24 11:20:00,167.78,167.98,167.78,167.98,2411.0,161.2772,161.4694,161.2772,161.4694,2411.0
2022-08-24 11:25:00,167.98,168.08,167.96,168.0,3365.0,161.4694,161.5655,161.4502,161.4886,3365.0
2022-08-24 11:30:00,168.08,168.08,167.96,168.04,3511.0,161.5655,161.5655,161.4502,161.5271,3511.0
2022-08-24 11:35:00,168.06,168.09,168.01,168.04,3284.0,161.5463,161.5751,161.4982,161.5271,3284.0
2022-08-24 11:40:00,168.03,168.03,167.92,168.0,3247.0,161.5175,161.5175,161.4117,161.4886,3247.0
2022-08-24 11:45:00,168.05,168.11,168.02,168.1,2219.0,161.5367,161.5944,161.5079,161.5848,2219.0
2022-08-24 11:50:00,168.07,168.16,168.06,168.16,4482.0,161.5559,161.6424,161.5463,161.6424,4482.0
2022-08-24 11:55:00,168.18,168.18,167.92,167.92,5584.0,161.6617,161.6617,161.4117,161.4117,5584.0
2022-08-24 12:00:00,167.94,167.97,167.78,167.82,2720.0,161.431,161.4598,161.2772,161.3156,2720.0
2022-08-24 12:05:00,167.84,167.84,167.74,167.84,2725.0,161.3348,161.3348,161.2387,161.3348,2725.0
2022-08-24 12:10:00,167.81,167.83,167.74,167.74,2830.0,161.306,161.3252,161.2387,161.2387,2830.0
2022-08-24 12:15:00,167.78,167.92,167.78,167.9,1666.0,161.2772,161.4117,161.2772,161.3925,1666.0
2022-08-24 12:20:00,167.85,167.86,167.69,167.71,3069.0,161.3444,161.3541,161.1907,161.2099,3069.0
2022-08-24 12:25:00,167.7,167.7,167.58,167.58,2207.0,161.2003,161.2003,161.0849,161.0849,2207.0
2022-08-24 12:30:00,167.54,167.6,167.52,167.58,2822.0,161.0465,161.1041,161.0272,161.0849,2822.0
2022-08-24 12:35:00,167.5,167.51,167.4,167.49,4183.0,161.008,161.0176,160.9119,160.9984,4183.0
2022-08-24 12:40:00,167.44,167.49,167.19,167.27,7513.0,160.9503,160.9984,160.71,160.7869,7513.0
2022-08-24 12:45:00,167.25,167.33,167.19,167.25,4682.0,160.7677,160.8446,160.71,160.7677,4682.0
2022-08-24 12:50:00,167.28,167.41,167.26,167.32,3440.0,160.7965,160.9215,160.7773,160.835,3440.0
2022-08-24 12:55:00,167.33,167.41,167.33,167.36,5379.0,160.8446,160.9215,160.8446,160.8734,5379.0
2022-08-24 13:00:00,167.36,167.4,167.28,167.34,3780.0,160.8734,160.9119,160.7965,160.8542,3780.0
2022-08-24 13:05:00,167.31,167.41,167.28,167.41,4085.0,160.8254,160.9215,160.7965,160.9215,4085.0
2022-08-24 13:10:00,167.41,167.41,167.34,167.4,4872.0,160.9215,160.9215,160.8542,160.9119,4872.0
2022-08-24 13:15:00,167.35,167.46,167.29,167.29,3155.0,160.8638,160.9696,160.8062,160.8062,3155.0
2022-08-24 13:20:00,167.34,167.37,167.33,167.35,4166.0,160.8542,160.8831,160.8446,160.8638,4166.0
2022-08-24 13:25:00,167.39,167.41,167.32,167.33,10461.0,160.9023,160.9215,160.835,160.8446,10461.0
2022-08-24 13:30:00,167.33,167.35,167.21,167.28,6724.0,160.8446,160.8638,160.7293,160.7965,6724.0
2022-08-24 13:35:00,167.3,167.35,167.26,167.35,3671.0,160.8158,160.8638,160.7773,160.8638,3671.0
2022-08-24 13:40:00,167.37,167.4,167.29,167.39,3872.0,160.8831,160.9119,160.8062,160.9023,3872.0
2022-08-24 13:45:00,167.4,167.47,167.36,167.43,4874.0,160.9119,160.9792,160.8734,160.9407,4874.0
2022-08-24 13:50:00,167.45,167.54,167.43,167.45,4878.0,160.96,161.0465,160.9407,160.96,4878.0
2022-08-24 13:55:00,167.45,167.54,167.45,167.54,3004.0,160.96,161.0465,160.96,161.0465,3004.0
2022-08-24 14:00:00,167.55,167.59,167.5,167.59,4849.0,161.0561,161.0945,161.008,161.0945,4849.0
2022-08-24 14:05:00,167.61,167.7,167.54,167.7,4039.0,161.1138,161.2003,161.0465,161.2003,4039.0
2022-08-24 14:10:00,167.71,167.76,167.68,167.74,3277.0,161.2099,161.2579,161.181,161.2387,3277.0
2022-08-24 14:15:00,167.74,167.74,167.69,167.73,2325.0,161.2387,161.2387,161.1907,161.2291,2325.0
2022-08-24 14:20:00,167.71,167.84,167.67,167.84,3842.0,161.2099,161.3348,161.1714,161.3348,3842.0
2022-08-24 14:25:00,167.84,167.86,167.78,167.82,4391.0,161.3348,161.3541,161.2772,161.3156,4391.0
2022-08-24 14:30:00,167.83,167.83,167.7,167.74,2246.0,161.3252,161.3252,161.2003,161.2387,2246.0
2022-08-24 14:35:00,167.75,167.83,167.74,167.83,3112.0,161.2483,161.3252,161.2387,161.3252,3112.0
2022-08-24 14:40:00,167.84,167.84,167.76,167.76,2796.0,161.3348,161.3348,161.2579,161.2579,2796.0
2022-08-24 14:45:00,167.77,167.79,167.72,167.77,2802.0,161.2675,161.2868,161.2195,161.2675,2802.0
2022-08-24 14:50:00,167.79,167.92,167.78,167.85,5358.0,161.2868,161.4117,161.2772,161.3444,5358.0
2022-08-24 14:55:00,167.86,168.0,167.85,167.99,5056.0,161.3541,161.4886,161.3444,161.479,5056.0
2022-08-24 15:00:00,168.0,168.03,167.93,168.03,3315.0,161.4886,161.5175,161.4213,161.5175,3315.0
2022-08-24 15:05:00,168.05,168.27,168.05,168.25,7990.0,161.5367,161.7482,161.5367,161.7289,7990.0
2022-08-24 15:10:00,168.25,168.33,168.23,168.33,6724.0,161.7289,161.8058,161.7097,161.8058,6724.0
2022-08-24 15:15:00,168.29,168.39,168.23,168.35,2800.0,161.7674,161.8635,161.7097,161.8251,2800.0
2022-08-24 15:20:00,168.35,168.35,168.22,168.27,3227.0,161.8251,161.8251,161.7001,161.7482,3227.0
2022-08-24 15:25:00,168.24,168.26,168.11,168.18,5095.0,161.7193,161.7386,161.5944,161.6617,5095.0
2022-08-24 15:30:00,168.19,168.25,168.17,168.22,3565.0,161.6713,161.7289,161.652,161.7001,3565.0
2022-08-24 15:35:00,168.25,168.44,168.23,168.44,4553.0,161.7289,161.9116,161.7097,161.9116,4553.0
2022-08-24 15:40:00,168.42,168.49,168.32,168.32,6616.0,161.8924,161.9596,161.7962,161.7962,6616.0
2022-08-24 15:45:00,168.29,168.36,168.27,168.33,9460.0,161.7674,161.8347,161.7482,161.8058,9460.0
2022-08-24 15:50:00,168.35,168.36,168.2,168.26,20129.0,161.8251,161.8347,161.6809,161.7386,20129.0
2022-08-24 15:55:00,168.25,168.29,168.09,168.29,111963.0,161.7289,161.7674,161.5751,161.7674,111963.0
2022-08-25 09:30:00,168.96,168.96,168.14,168.15,14915.0,162.4114,162.4114,161.6232,161.6328,14915.0
2022-08-25 09:35:00,168.09,168.26,167.97,168.18,2764.0,161.5751,161.7386,161.4598,161.6617,2764.0
2022-08-25 09:40:00,168.29,168.51,168.28,168.5,12271.0,161.7674,161.9789,161.7578,161.9693,12271.0
2022-08-25 09:45:00,168.46,168.55,168.29,168.36,6590.0,161.9308,162.0173,161.7674,161.8347,6590.0
2022-08-25 09:50:00,168.33,168.51,168.16,168.5,6184.0,161.8058,161.9789,161.6424,161.9693,6184.0
2022-08-25 09:55:00,168.52,168.74,168.51,168.74,3641.0,161.9885,162.2,161.9789,162.2,3641.0
2022-08-25 10:00:00,168.72,168.99,168.67,168.67,4709.0,162.1807,162.4403,162.1327,162.1327,4709.0
2022-08-25 10:05:00,168.71,168.8,168.53,168.69,10486.0,162.1711,162.2576,161.9981,162.1519,10486.0
2022-08-25 10:10:00,168.78,168.93,168.76,168.85,4582.0,162.2384,162.3826,162.2192,162.3057,4582.0
2022-08-25 10:15:00,168.85,168.91,168.8,168.89,3724.0,162.3057,162.3634,162.2576,162.3441,3724.0
2022-08-25 10:20:00,168.87,169.12,168.8,169.11,8359.0,162.3249,162.5652,162.2576,162.5556,8359.0
2022-08-25 10:25:00,169.17,169.2,169.05,169.2,2385.0,162.6133,162.6421,162.4979,162.6421,2385.0
2022-08-25 10:30:00,169.22,169.28,169.14,169.18,7793.0,162.6614,162.719,162.5845,162.6229,7793.0
2022-08-25 10:35:00,169.14,169.33,169.14,169.26,3753.0,162.5845,162.7671,162.5845,162.6998,3753.0
2022-08-25 10:40:00,169.27,169.31,169.13,169.23,6338.0,162.7094,162.7479,162.5748,162.671,6338.0
2022-08-25 10:45:00,169.3,169.5,169.3,169.48,12719.0,162.7382,162.9305,162.7382,162.9113,12719.0
2022-08-25 10:50:00,169.46,169.46,169.29,169.3,4061.0,162.892,162.892,162.7286,162.7382,4061.0
2022-08-25 10:55:00,169.24,169.31,169.19,169.25,5202.0,162.6806,162.7479,162.6325,162.6902,5202.0
2022-08-25 11:00:00,169.22,169.23,169.12,169.16,8550.0,162.6614,162.671,162.5652,162.6037,8550.0
2022-08-25 11:05:00,169.17,169.18,169.12,169.12,4161.0,162.6133,162.6229,162.5652,162.5652,4161.0
2022-08-25 11:10:00,169.12,169.2,168.91,168.94,3606.0,162.5652,162.6421,162.3634,162.3922,3606.0
2022-08-25 11:15:00,168.94,168.97,168.8,168.89,8940.0,162.3922,162.421,162.2576,162.3441,8940.0
2022-08-25 11:20:00,168.89,168.96,168.8,168.81,12587.0,162.3441,162.4114,162.2576,162.2672,12587.0
2022-08-25 11:25:00,168.81,169.01,168.78,168.93,15712.0,162.2672,162.4595,162.2384,162.3826,15712.0
2022-08-25 11:30:00,168.91,169.06,168.89,168.9,3773.0,162.3634,162.5076,162.3441,162.3538,3773.0
2022-08-25 11:35:00,168.91,169.05,168.91,169.01,2373.0,162.3634,162.4979,162.3634,162.4595,2373.0
2022-08-25 11:40:00,169.02,169.04,168.97,168.99,2611.0,162.4691,162.4883,162.421,162.4403,2611.0
2022-08-25 11:45:00,169.01,169.01,168.94,169.01,2025.0,162.4595,162.4595,162.3922,162.4595,2025.0
2022-08-25 11:50:00,169.0,169.01,168.83,168.83,4337.0,162.4499,162.4595,162.2865,162.2865,4337.0
2022-08-25 11:55:00,168.83,168.89,168.77,168.89,2623.0,162.2865,162.3441,162.2288,162.3441,2623.0
2022-08-25 12:00:00,168.86,169.15,168.86,169.05,18218.0,162.3153,162.5941,162.3153,162.4979,18218.0
2022-08-25 12:05:00,169.03,169.08,168.91,168.91,8178.0,162.4787,162.5268,162.3634,162.3634,8178.0
2022-08-25 12:10:00,168.84,168.99,168.71,168.72,8472.0,162.2961,162.4403,162.1711,162.1807,8472.0
2022-08-25 12:15:00,168.72,168.74,168.63,168.74,3976.0,162.1807,162.2,162.0942,162.2,3976.0
2022-08-25 12:20:00,168.73,168.79,168.7,168.74,2114.0,162.1903,162.248,162.1615,162.2,2114.0
2022-08-25 12:25:00,168.71,168.9,168.71,168.87,4556.0,162.1711,162.3538,162.1711,162.3249,4556.0
2022-08-25 12:30:00,168.87,168.9,168.72,168.77,4568.0,162.3249,162.3538,162.1807,162.2288,4568.0
2022-08-25 12:35:00,168.76,168.82,168.74,168.77,2294.0,162.2192,162.2769,162.2,162.2288,2294.0
2022-08-25 12:40:00,168.79,168.79,168.63,168.65,2698.0,162.248,162.248,162.0942,162.1134,2698.0
2022-08-25 12:45:00,168.64,168.64,168.45,168.49,5441.0,162.1038,162.1038,161.9212,161.9596,5441.0
2022-08-25 12:50:00,168.51,168.63,168.51,168.6,2610.0,161.9789,162.0942,161.9789,162.0654,2610.0
2022-08-25 12:55:00,168.59,168.67,168.59,168.66,5073.0,162.0558,162.1327,162.0558,162.1231,5073.0
2022-08-25 13:00:00,168.67,168.76,168.55,168.59,6314.0,162.1327,162.2192,162.0173,162.0558,6314.0
2022-08-25 13:05:00,168.55,168.62,168.47,168.49,5709.0,162.0173,162.0846,161.9404,161.9596,5709.0
2022-08-25 13:10:00,168.51,168.56,168.45,168.52,4529.0,161.9789,162.0269,161.9212,161.9885,4529.0
2022-08-25 13:15:00,168.54,168.61,168.52,168.61,3415.0,162.0077,162.075,161.9885,162.075,3415.0
2022-08-25 13:20:00,168.67,168.79,168.63,168.76,6032.0,162.1327,162.248,162.0942,162.2192,6032.0
2022-08-25 13:25:00,168.71,168.82,168.69,168.78,3938.0,162.1711,162.2769,162.1519,162.2384,3938.0
2022-08-25 13:30:00,168.77,168.83,168.73,168.75,4154.0,162.2288,162.2865,162.1903,162.2096,4154.0
2022-08-25 13:35:00,168.78,168.88,168.71,168.81,7708.0,162.2384,162.3345,162.1711,162.2672,7708.0
2022-08-25 13:40:00,168.83,168.9,168.82,168.9,3647.0,162.2865,162.3538,162.2769,162.3538,3647.0
2022-08-25 13:45:00,168.92,169.0,168.91,168.94,4551.0,162.373,162.4499,162.3634,162.3922,4551.0
2022-08-25 13:50:00,168.96,169.03,168.95,169.03,4078.0,162.4114,162.4787,162.4018,162.4787,4078.0
2022-08-25 13:55:00,169.03,169.05,168.95,169.05,4490.0,162.4787,162.4979,162.4018,162.4979,4490.0
2022-08-25 14:00:00,169.05,169.09,168.92,168.94,7834.0,162.4979,162.5364,162.373,162.3922,7834.0
2022-08-25 14:05:00,168.98,169.08,168.89,169.0,9320.0,162.4307,162.5268,162.3441,162.4499,9320.0
2022-08-25 14:10:00,169.01,169.02,168.92,169.0,3453.0,162.4595,162.4691,162.373,162.4499,3453.0
2022-08-25 14:15:00,168.98,169.18,168.98,169.1,6456.0,162.4307,162.6229,162.4307,162.546,6456.0
2022-08-25 14:20:00,169.1,169.11,169.03,169.09,2400.0,162.546,162.5556,162.4787,162.5364,2400.0
2022-08-25 14:25:00,169.08,169.25,169.08,169.23,10473.0,162.5268,162.6902,162.5268,162.671,10473.0
2022-08-25 14:30:00,169.23,169.29,169.19,169.23,5417.0,162.671,162.7286,162.6325,162.671,5417.0
2022-08-25 14:35:00,169.21,169.21,169.14,169.17,3941.0,162.6517,162.6517,162.5845,162.6133,3941.0
2022-08-25 14:40:00,169.14,169.15,169.08,169.11,2749.0,162.5845,162.5941,162.5268,162.5556,2749.0
2022-08-25 14:45:00,169.11,169.23,169.11,169.22,5054.0,162.5556,162.671,162.5556,162.6614,5054.0
2022-08-25 14:50:00,169.22,169.24,169.13,169.19,5254.0,162.6614,162.6806,162.5748,162.6325,5254.0
2022-08-25 14:55:00,169.2,169.28,169.19,169.23,2807.0,162.6421,162.719,162.6325,162.671,2807.0
2022-08-25 15:00:00,169.28,169.41,169.25,169.41,4262.0,162.719,162.844,162.6902,162.844,4262.0
2022-08-25 15:05:00,169.42,169.43,169.37,169.37,3095.0,162.8536,162.8632,162.8055,162.8055,3095.0
2022-08-25 15:10:00,169.36,169.37,169.28,169.36,7892.0,162.7959,162.8055,162.719,162.7959,7892.0
2022-08-25 15:15:00,169.38,169.48,169.32,169.46,3623.0,162.8151,162.9113,162.7575,162.892,3623.0
2022-08-25 15:20:00,169.48,169.64,169.47,169.63,16524.0,162.9113,163.0651,162.9017,163.0555,16524.0
2022-08-25 15:25:00,169.63,169.74,169.6,169.72,6650.0,163.0555,163.1612,163.0266,163.142,6650.0
2022-08-25 15:30:00,169.71,169.71,169.53,169.55,4811.0,163.1324,163.1324,162.9593,162.9786,4811.0
2022-08-25 15:35:00,169.55,169.63,169.55,169.61,2959.0,162.9786,163.0555,162.9786,163.0362,2959.0
2022-08-25 15:40:00,169.6,169.87,169.58,169.87,8451.0,163.0266,163.2862,163.0074,163.2862,8451.0
2022-08-25 15:45:00,169.84,170.02,169.83,170.0,13060.0,163.2573,163.4303,163.2477,163.4111,13060.0
2022-08-25 15:50:00,169.98,169.98,169.81,169.88,13657.0,163.3919,163.3919,163.2285,163.2958,13657.0
2022-08-25 15:55:00,169.88,170.4,169.85,170.38,59768.0,163.2958,163.7956,163.2669,163.7764,59768.0
2022-08-26 09:30:00,170.9,170.9,170.03,170.03,12289.0,164.2762,164.2762,163.44,163.44,12289.0
2022-08-26 09:35:00,169.96,170.36,169.92,170.0,5548.0,163.3727,163.7572,163.3342,163.4111,5548.0
2022-08-26 09:40:00,169.96,170.18,169.84,169.95,5895.0,163.3727,163.5841,163.2573,163.3631,5895.0
2022-08-26 09:45:00,170.03,170.06,169.83,169.92,4634.0,163.44,163.4688,163.2477,163.3342,4634.0
2022-08-26 09:50:00,169.91,170.14,169.76,170.11,2665.0,163.3246,163.5457,163.1804,163.5169,2665.0
2022-08-26 09:55:00,170.14,170.32,170.14,170.27,6185.0,163.5457,163.7187,163.5457,163.6707,6185.0
2022-08-26 10:00:00,170.27,170.27,168.99,168.99,10904.0,163.6707,163.6707,162.4403,162.4403,10904.0
2022-08-26 10:05:00,169.09,169.91,168.92,169.91,13089.0,162.5364,163.3246,162.373,163.3246,13089.0
2022-08-26 10:10:00,170.04,170.04,169.53,169.8,4310.0,163.4496,163.4496,162.9593,163.2189,4310.0
2022-08-26 10:15:00,169.81,169.94,169.64,169.82,4583.0,163.2285,163.3534,163.0651,163.2381,4583.0
2022-08-26 10:20:00,169.87,169.87,169.34,169.35,8713.0,163.2862,163.2862,162.7767,162.7863,8713.0
2022-08-26 10:25:00,169.32,169.32,168.58,168.59,9442.0,162.7575,162.7575,162.0462,162.0558,9442.0
2022-08-26 10:30:00,168.48,168.48,168.03,168.29,8507.0,161.95,161.95,161.5175,161.7674,8507.0
2022-08-26 10:35:00,168.28,168.37,167.88,167.88,6884.0,161.7578,161.8443,161.3733,161.3733,6884.0
2022-08-26 10:40:00,167.98,168.26,167.96,168.13,4534.0,161.4694,161.7386,161.4502,161.6136,4534.0
2022-08-26 10:45:00,168.06,168.33,168.0,168.23,4955.0,161.5463,161.8058,161.4886,161.7097,4955.0
2022-08-26 10:50:00,168.15,168.28,168.08,168.26,5518.0,161.6328,161.7578,161.5655,161.7386,5518.0
2022-08-26 10:55:00,168.15,168.42,168.15,168.41,2906.0,161.6328,161.8924,161.6328,161.8827,2906.0
2022-08-26 11:00:00,168.37,168.39,168.14,168.18,13026.0,161.8443,161.8635,161.6232,161.6617,13026.0
2022-08-26 11:05:00,168.2,168.29,167.87,168.03,12977.0,161.6809,161.7674,161.3637,161.5175,12977.0
2022-08-26 11:10:00,168.0,168.38,167.93,168.36,4804.0,161.4886,161.8539,161.4213,161.8347,4804.0
2022-08-26 11:15:00,168.37,168.37,168.02,168.08,3707.0,161.8443,161.8443,161.5079,161.5655,3707.0
2022-08-26 11:20:00,168.07,168.14,167.95,168.08,5020.0,161.5559,161.6232,161.4406,161.5655,5020.0
2022-08-26 11:25:00,168.08,168.15,167.99,168.08,2413.0,161.5655,161.6328,161.479,161.5655,2413.0
2022-08-26 11:30:00,168.09,168.25,168.09,168.19,2773.0,161.5751,161.7289,161.5751,161.6713,2773.0
2022-08-26 11:35:00,168.27,168.32,168.18,168.18,5669.0,161.7482,161.7962,161.6617,161.6617,5669.0
2022-08-26 11:40:00,168.18,168.23,168.02,168.02,1614.0,161.6617,161.7097,161.5079,161.5079,1614.0
2022-08-26 11:45:00,168.12,168.18,168.1,168.14,3224.0,161.604,161.6617,161.5848,161.6232,3224.0
2022-08-26 11:50:00,168.26,168.4,168.2,168.34,2710.0,161.7386,161.8731,161.6809,161.8155,2710.0
2022-08-26 11:55:00,168.31,168.31,168.09,168.12,3859.0,161.7866,161.7866,161.5751,161.604,3859.0
2022-08-26 12:00:00,168.11,168.11,167.64,167.65,7385.0,161.5944,161.5944,161.1426,161.1522,7385.0
2022-08-26 12:05:00,167.65,167.78,167.63,167.69,2657.0,161.1522,161.2772,161.133,161.1907,2657.0
2022-08-26 12:10:00,167.64,167.76,167.63,167.68,2337.0,161.1426,161.2579,161.133,161.181,2337.0
2022-08-26 12:15:00,167.57,167.63,167.45,167.51,4492.0,161.0753,161.133,160.96,161.0176,4492.0
2022-08-26 12:20:00,167.47,167.47,167.36,167.43,2215.0,160.9792,160.9792,160.8734,160.9407,2215.0
2022-08-26 12:25:00,167.38,167.53,167.38,167.53,1600.0,160.8927,161.0369,160.8927,161.0369,1600.0
2022-08-26 12:30:00,167.49,167.52,167.31,167.31,1852.0,160.9984,161.0272,160.8254,160.8254,1852.0
2022-08-26 12:35:00,167.33,167.4,167.23,167.4,4062.0,160.8446,160.9119,160.7485,160.9119,4062.0
2022-08-26 12:40:00,167.36,167.63,167.36,167.59,2209.0,160.8734,161.133,160.8734,161.0945,2209.0
2022-08-26 12:45:00,167.5,167.63,167.5,167.63,1292.0,161.008,161.133,161.008,161.133,1292.0
2022-08-26 12:50:00,167.6,167.64,167.52,167.63,5141.0,161.1041,161.1426,161.0272,161.133,5141.0
2022-08-26 12:55:00,167.66,167.85,167.66,167.84,2869.0,161.1618,161.3444,161.1618,161.3348,2869.0
2022-08-26 13:00:00,167.79,167.87,167.75,167.78,2705.0,161.2868,161.3637,161.2483,161.2772,2705.0
2022-08-26 13:05:00,167.82,167.83,167.76,167.79,3495.0,161.3156,161.3252,161.2579,161.2868,3495.0
2022-08-26 13:10:00,167.78,167.8,167.64,167.74,2559.0,161.2772,161.2964,161.1426,161.2387,2559.0
2022-08-26 13:15:00,167.76,167.84,167.67,167.69,2724.0,161.2579,161.3348,161.1714,161.1907,2724.0
2022-08-26 13:20:00,167.74,167.87,167.71,167.87,2613.0,161.2387,161.3637,161.2099,161.3637,2613.0
2022-08-26 13:25:00,167.91,168.04,167.88,167.95,2809.0,161.4021,161.5271,161.3733,161.4406,2809.0
2022-08-26 13:30:00,167.89,167.89,167.78,167.81,2810.0,161.3829,161.3829,161.2772,161.306,2810.0
2022-08-26 13:35:00,167.83,167.83,167.54,167.59,4033.0,161.3252,161.3252,161.0465,161.0945,4033.0
2022-08-26 13:40:00,167.57,167.57,167.41,167.53,2575.0,161.0753,161.0753,160.9215,161.0369,2575.0
2022-08-26 13:45:00,167.49,167.59,167.49,167.51,3913.0,160.9984,161.0945,160.9984,161.0176,3913.0
2022-08-26 13:50:00,167.49,167.63,167.47,167.6,2300.0,160.9984,161.133,160.9792,161.1041,2300.0
2022-08-26 13:55:00,167.56,167.59,167.51,167.57,3728.0,161.0657,161.0945,161.0176,161.0753,3728.0
2022-08-26 14:00:00,167.61,167.66,167.45,167.5,3431.0,161.1138,161.1618,160.96,161.008,3431.0
2022-08-26 14:05:00,167.55,167.58,167.46,167.47,3440.0,161.0561,161.0849,160.9696,160.9792,3440.0
2022-08-26 14:10:00,167.44,167.48,167.39,167.45,4137.0,160.9503,160.9888,160.9023,160.96,4137.0
2022-08-26 14:15:00,167.47,167.47,167.07,167.16,7517.0,160.9792,160.9792,160.5947,160.6812,7517.0
2022-08-26 14:20:00,167.2,167.27,167.13,167.19,1647.0,160.7196,160.7869,160.6524,160.71,1647.0
2022-08-26 14:25:00,167.15,167.26,167.14,167.18,4641.0,160.6716,160.7773,160.662,160.7004,4641.0
2022-08-26 14:30:00,167.2,167.24,167.17,167.24,3194.0,160.7196,160.7581,160.6908,160.7581,3194.0
2022-08-26 14:35:00,167.24,167.25,167.09,167.18,3564.0,160.7581,160.7677,160.6139,160.7004,3564.0
2022-08-26 14:40:00,167.2,167.2,167.05,167.08,2557.0,160.7196,160.7196,160.5755,160.6043,2557.0
2022-08-26 14:45:00,167.13,167.13,166.84,166.84,6007.0,160.6524,160.6524,160.3736,160.3736,6007.0
2022-08-26 14:50:00,166.78,166.8,166.7,166.7,8791.0,160.3159,160.3351,160.239,160.239,8791.0
2022-08-26 14:55:00,166.67,166.68,166.51,166.61,3803.0,160.2102,160.2198,160.0564,160.1525,3803.0
2022-08-26 15:00:00,166.59,166.73,166.59,166.66,3503.0,160.1333,160.2679,160.1333,160.2006,3503.0
2022-08-26 15:05:00,166.71,166.71,166.47,166.51,2148.0,160.2486,160.2486,160.0179,160.0564,2148.0
2022-08-26 15:10:00,166.47,166.49,166.36,166.49,5399.0,160.0179,160.0372,159.9122,160.0372,5399.0
2022-08-26 15:15:00,166.47,166.7,166.45,166.68,9871.0,160.0179,160.239,159.9987,160.2198,9871.0
2022-08-26 15:20:00,166.64,166.71,166.41,166.53,5851.0,160.1813,160.2486,159.9603,160.0756,5851.0
2022-08-26 15:25:00,166.51,166.7,166.42,166.63,7053.0,160.0564,160.239,159.9699,160.1717,7053.0
2022-08-26 15:30:00,166.61,166.71,166.45,166.46,13617.0,160.1525,160.2486,159.9987,160.0083,13617.0
2022-08-26 15:35:00,166.46,166.5,166.26,166.37,7598.0,160.0083,160.0468,159.8161,159.9218,7598.0
2022-08-26 15:40:00,166.38,166.39,166.07,166.07,6565.0,159.9314,159.941,159.6334,159.6334,6565.0
2022-08-26 15:45:00,166.12,166.26,166.05,166.17,11682.0,159.6815,159.8161,159.6142,159.7296,11682.0
2022-08-26 15:50:00,166.12,166.3,165.85,165.87,34239.0,159.6815,159.8545,159.422,159.4412,34239.0
2022-08-26 15:55:00,165.86,166.33,165.86,165.94,138007.0,159.4316,159.8834,159.4316,159.5085,138007.0
2022-08-29 09:30:00,164.65,164.7,164.02,164.13,29491.0,158.2685,158.3165,157.6629,157.7686,29491.0
2022-08-29 09:35:00,164.1,164.45,164.06,164.36,3472.0,157.7398,158.0762,157.7013,157.9897,3472.0
2022-08-29 09:40:00,164.28,164.55,164.25,164.44,7549.0,157.9128,158.1724,157.884,158.0666,7549.0
2022-08-29 09:45:00,164.51,164.61,164.26,164.35,7849.0,158.1339,158.23,157.8936,157.9801,7849.0
2022-08-29 09:50:00,164.4,164.49,164.2,164.2,5030.0,158.0282,158.1147,157.8359,157.8359,5030.0
2022-08-29 09:55:00,164.17,164.48,163.79,163.81,6480.0,157.8071,158.1051,157.4418,157.461,6480.0
2022-08-29 10:00:00,163.77,163.82,163.62,163.74,13133.0,157.4226,157.4706,157.2784,157.3937,13133.0
2022-08-29 10:05:00,163.68,163.88,163.59,163.74,10959.0,157.3361,157.5283,157.2496,157.3937,10959.0
2022-08-29 10:10:00,163.78,164.12,163.78,163.93,8174.0,157.4322,157.759,157.4322,157.5764,8174.0
2022-08-29 10:15:00,164.03,164.15,163.97,164.09,7109.0,157.6725,157.7879,157.6148,157.7302,7109.0
2022-08-29 10:20:00,164.22,164.38,164.15,164.25,8113.0,157.8551,158.0089,157.7879,157.884,8113.0
2022-08-29 10:25:00,164.31,164.39,164.17,164.19,9725.0,157.9417,158.0186,157.8071,157.8263,9725.0
2022-08-29 10:30:00,164.11,164.34,163.95,164.06,4723.0,157.7494,157.9705,157.5956,157.7013,4723.0
2022-08-29 10:35:00,164.08,164.08,163.69,163.75,5671.0,157.7206,157.7206,157.3457,157.4034,5671.0
2022-08-29 10:40:00,163.71,163.86,163.67,163.81,6122.0,157.3649,157.5091,157.3265,157.461,6122.0
2022-08-29 10:45:00,163.79,163.79,163.61,163.67,5178.0,157.4418,157.4418,157.2688,157.3265,5178.0
2022-08-29 10:50:00,163.73,163.75,163.43,163.52,5148.0,157.3841,157.4034,157.0958,157.1823,5148.0
2022-08-29 10:55:00,163.48,163.64,163.46,163.51,2923.0,157.1438,157.2976,157.1246,157.1727,2923.0
2022-08-29 11:00:00,163.51,163.72,163.51,163.71,6511.0,157.1727,157.3745,157.1727,157.3649,6511.0
2022-08-29 11:05:00,163.66,163.69,163.57,163.69,4136.0,157.3168,157.3457,157.2303,157.3457,4136.0
2022-08-29 11:10:00,163.69,163.74,163.58,163.72,6304.0,157.3457,157.3937,157.2399,157.3745,6304.0
2022-08-29 11:15:00,163.7,163.9,163.7,163.89,3305.0,157.3553,157.5475,157.3553,157.5379,3305.0
2022-08-29 11:20:00,163.87,164.08,163.87,164.01,2805.0,157.5187,157.7206,157.5187,157.6533,2805.0
2022-08-29 11:25:00,164.02,164.2,164.02,164.06,4163.0,157.6629,157.8359,157.6629,157.7013,4163.0
2022-08-29 11:30:00,164.04,164.33,164.03,164.31,6225.0,157.6821,157.9609,157.6725,157.9417,6225.0
2022-08-29 11:35:00,164.24,164.44,164.15,164.3,6238.0,157.8744,158.0666,157.7879,157.932,6238.0
2022-08-29 11:40:00,164.25,164.3,164.12,164.16,4588.0,157.884,157.932,157.759,157.7975,4588.0
2022-08-29 11:45:00,164.15,164.36,164.09,164.36,1201.0,157.7879,157.9897,157.7302,157.9897,1201.0
2022-08-29 11:50:00,164.4,164.42,164.32,164.42,4496.0,158.0282,158.0474,157.9513,158.0474,4496.0
2022-08-29 11:55:00,164.44,164.55,164.44,164.54,3504.0,158.0666,158.1724,158.0666,158.1627,3504.0
2022-08-29 12:00:00,164.57,164.76,164.54,164.75,4611.0,158.1916,158.3742,158.1627,158.3646,4611.0
2022-08-29 12:05:00,164.77,164.94,164.73,164.79,3266.0,158.3838,158.5472,158.3454,158.403,3266.0
2022-08-29 12:10:00,164.84,164.88,164.74,164.75,3651.0,158.4511,158.4896,158.355,158.3646,3651.0
2022-08-29 12:15:00,164.82,165.03,164.81,164.95,4015.0,158.4319,158.6337,158.4223,158.5568,4015.0
2022-08-29 12:20:00,164.91,164.99,164.84,164.84,3568.0,158.5184,158.5953,158.4511,158.4511,3568.0
2022-08-29 12:25:00,164.85,164.94,164.83,164.86,3089.0,158.4607,158.5472,158.4415,158.4703,3089.0
2022-08-29 12:30:00,164.91,164.97,164.82,164.82,3293.0,158.5184,158.5761,158.4319,158.4319,3293.0
2022-08-29 12:35:00,164.84,164.89,164.77,164.86,2848.0,158.4511,158.4992,158.3838,158.4703,2848.0
2022-08-29 12:40:00,164.87,165.07,164.85,165.04,3717.0,158.4799,158.6722,158.4607,158.6434,3717.0
2022-08-29 12:45:00,165.09,165.4,165.09,165.4,3657.0,158.6914,158.9894,158.6914,158.9894,3657.0
2022-08-29 12:50:00,165.4,165.57,165.39,165.41,3747.0,158.9894,159.1528,158.9798,158.999,3747.0
2022-08-29 12:55:00,165.43,165.43,165.23,165.23,2629.0,159.0182,159.0182,158.826,158.826,2629.0
2022-08-29 13:00:00,165.25,165.31,165.25,165.25,2222.0,158.8452,158.9029,158.8452,158.8452,2222.0
2022-08-29 13:05:00,165.25,165.32,165.22,165.32,1501.0,158.8452,158.9125,158.8164,158.9125,1501.0
2022-08-29 13:10:00,165.29,165.38,165.22,165.28,2990.0,158.8837,158.9702,158.8164,158.8741,2990.0
2022-08-29 13:15:00,165.27,165.27,164.95,165.09,3756.0,158.8644,158.8644,158.5568,158.6914,3756.0
2022-08-29 13:20:00,165.14,165.16,164.96,164.96,1768.0,158.7395,158.7587,158.5665,158.5665,1768.0
2022-08-29 13:25:00,164.98,165.15,164.97,165.15,1852.0,158.5857,158.7491,158.5761,158.7491,1852.0
2022-08-29 13:30:00,165.11,165.22,165.11,165.2,2605.0,158.7106,158.8164,158.7106,158.7972,2605.0
2022-08-29 13:35:00,165.22,165.29,165.2,165.25,3547.0,158.8164,158.8837,158.7972,158.8452,3547.0
2022-08-29 13:40:00,165.27,165.47,165.25,165.45,7686.0,158.8644,159.0567,158.8452,159.0375,7686.0
2022-08-29 13:45:00,165.58,165.62,165.34,165.34,5514.0,159.1624,159.2009,158.9317,158.9317,5514.0
2022-08-29 13:50:00,165.41,165.48,165.39,165.39,2279.0,158.999,159.0663,158.9798,158.9798,2279.0
2022-08-29 13:55:00,165.4,165.53,165.37,165.48,4234.0,158.9894,159.1144,158.9606,159.0663,4234.0
2022-08-29 14:00:00,165.47,165.47,165.33,165.33,2100.0,159.0567,159.0567,158.9221,158.9221,2100.0
2022-08-29 14:05:00,165.32,165.44,165.31,165.34,2607.0,158.9125,159.0279,158.9029,158.9317,2607.0
2022-08-29 14:10:00,165.32,165.39,165.25,165.31,1871.0,158.9125,158.9798,158.8452,158.9029,1871.0
2022-08-29 14:15:00,165.29,165.29,165.09,165.13,3107.0,158.8837,158.8837,158.6914,158.7299,3107.0
2022-08-29 14:20:00,165.13,165.13,165.06,165.11,1416.0,158.7299,158.7299,158.6626,158.7106,1416.0
2022-08-29 14:25:00,165.17,165.24,165.14,165.14,2532.0,158.7683,158.8356,158.7395,158.7395,2532.0
2022-08-29 14:30:00,165.15,165.35,165.15,165.35,2899.0,158.7491,158.9413,158.7491,158.9413,2899.0
2022-08-29 14:35:00,165.39,165.51,165.35,165.46,3812.0,158.9798,159.0951,158.9413,159.0471,3812.0
2022-08-29 14:40:00,165.44,165.54,165.43,165.53,1900.0,159.0279,159.124,159.0182,159.1144,1900.0
2022-08-29 14:45:00,165.52,165.56,165.41,165.42,4066.0,159.1048,159.1432,158.999,159.0086,4066.0
2022-08-29 14:50:00,165.41,165.42,165.26,165.29,4633.0,158.999,159.0086,158.8548,158.8837,4633.0
2022-08-29 14:55:00,165.26,165.41,165.08,165.41,6468.0,158.8548,158.999,158.6818,158.999,6468.0
2022-08-29 15:00:00,165.37,165.74,165.37,165.53,9061.0,158.9606,159.3162,158.9606,159.1144,9061.0
2022-08-29 15:05:00,165.55,165.57,165.37,165.41,3993.0,159.1336,159.1528,158.9606,158.999,3993.0
2022-08-29 15:10:00,165.46,165.48,165.29,165.46,4630.0,159.0471,159.0663,158.8837,159.0471,4630.0
2022-08-29 15:15:00,165.44,165.58,165.17,165.23,9703.0,159.0279,159.1624,158.7683,158.826,9703.0
2022-08-29 15:20:00,165.2,165.26,165.12,165.22,9187.0,158.7972,158.8548,158.7203,158.8164,9187.0
2022-08-29 15:25:00,165.22,165.22,164.98,164.99,9405.0,158.8164,158.8164,158.5857,158.5953,9405.0
2022-08-29 15:30:00,164.97,165.06,164.81,165.02,5823.0,158.5761,158.6626,158.4223,158.6241,5823.0
2022-08-29 15:35:00,165.03,165.13,165.0,165.13,4661.0,158.6337,158.7299,158.6049,158.7299,4661.0
2022-08-29 15:40:00,165.12,165.15,165.0,165.11,9055.0,158.7203,158.7491,158.6049,158.7106,9055.0
2022-08-29 15:45:00,165.06,165.06,164.88,164.91,9259.0,158.6626,158.6626,158.4896,158.5184,9259.0
2022-08-29 15:50:00,164.91,164.91,164.57,164.67,19846.0,158.5184,158.5184,158.1916,158.2877,19846.0
2022-08-29 15:55:00,164.68,164.86,164.31,164.36,84406.0,158.2973,158.4703,157.9417,157.9897,84406.0
2022-08-30 09:30:00,164.66,164.95,164.3,164.3,13353.0,158.2781,158.5568,157.932,157.932,13353.0
2022-08-30 09:35:00,164.35,164.74,164.31,164.42,4676.0,157.9801,158.355,157.9417,158.0474,4676.0
2022-08-30 09:40:00,164.31,164.78,164.18,164.34,8487.0,157.9417,158.3934,157.8167,157.9705,8487.0
2022-08-30 09:45:00,164.34,164.51,164.29,164.4,3356.0,157.9705,158.1339,157.9224,158.0282,3356.0
2022-08-30 09:50:00,164.31,164.48,164.29,164.34,2477.0,157.9417,158.1051,157.9224,157.9705,2477.0
2022-08-30 09:55:00,164.25,164.4,164.17,164.36,4150.0,157.884,158.0282,157.8071,157.9897,4150.0
2022-08-30 10:00:00,164.29,164.45,164.17,164.17,4914.0,157.9224,158.0762,157.8071,157.8071,4914.0
2022-08-30 10:05:00,164.12,164.12,163.7,163.78,9244.0,157.759,157.759,157.3553,157.4322,9244.0
2022-08-30 10:10:00,163.79,163.82,163.53,163.65,7624.0,157.4418,157.4706,157.1919,157.3072,7624.0
2022-08-30 10:15:00,163.61,163.65,163.45,163.52,3918.0,157.2688,157.3072,157.115,157.1823,3918.0
2022-08-30 10:20:00,163.6,163.68,163.37,163.48,6994.0,157.2592,157.3361,157.0381,157.1438,6994.0
2022-08-30 10:25:00,163.54,163.69,163.54,163.69,7868.0,157.2015,157.3457,157.2015,157.3457,7868.0
2022-08-30 10:30:00,163.65,163.73,163.11,163.11,10907.0,157.3072,157.3841,156.7882,156.7882,10907.0
2022-08-30 10:35:00,163.05,163.07,162.75,162.89,8843.0,156.7305,156.7497,156.4421,156.5767,8843.0
2022-08-30 10:40:00,162.89,162.96,162.78,162.91,8628.0,156.5767,156.644,156.471,156.5959,8628.0
2022-08-30 10:45:00,162.86,162.89,162.42,162.43,5361.0,156.5479,156.5767,156.1249,156.1345,5361.0
2022-08-30 10:50:00,162.49,162.67,162.46,162.67,7438.0,156.1922,156.3652,156.1634,156.3652,7438.0
2022-08-30 10:55:00,162.64,163.08,162.62,163.08,4538.0,156.3364,156.7593,156.3172,156.7593,4538.0
2022-08-30 11:00:00,163.05,163.26,163.05,163.26,6287.0,156.7305,156.9323,156.7305,156.9323,6287.0
2022-08-30 11:05:00,163.26,163.46,163.26,163.31,2830.0,156.9323,157.1246,156.9323,156.9804,2830.0
2022-08-30 11:10:00,163.28,163.35,162.95,162.95,5507.0,156.9516,157.0189,156.6344,156.6344,5507.0
2022-08-30 11:15:00,162.92,163.26,162.91,163.26,4154.0,156.6055,156.9323,156.5959,156.9323,4154.0
2022-08-30 11:20:00,163.3,163.3,163.07,163.2,4149.0,156.9708,156.9708,156.7497,156.8747,4149.0
2022-08-30 11:25:00,163.14,163.39,163.05,163.13,4273.0,156.817,157.0573,156.7305,156.8074,4273.0
2022-08-30 11:30:00,163.14,163.45,163.04,163.39,4579.0,156.817,157.115,156.7209,157.0573,4579.0
2022-08-30 11:35:00,163.37,163.42,163.14,163.18,4567.0,157.0381,157.0861,156.817,156.8554,4567.0
2022-08-30 11:40:00,163.13,163.3,163.03,163.24,3530.0,156.8074,156.9708,156.7113,156.9131,3530.0
2022-08-30 11:45:00,163.21,163.22,163.04,163.04,3868.0,156.8843,156.8939,156.7209,156.7209,3868.0
2022-08-30 11:50:00,163.03,163.27,163.03,163.27,2865.0,156.7113,156.942,156.7113,156.942,2865.0
2022-08-30 11:55:00,163.28,163.32,163.24,163.27,3233.0,156.9516,156.99,156.9131,156.942,3233.0
2022-08-30 12:00:00,163.26,163.39,163.22,163.27,3711.0,156.9323,157.0573,156.8939,156.942,3711.0
2022-08-30 12:05:00,163.27,163.41,163.25,163.27,3276.0,156.942,157.0765,156.9227,156.942,3276.0
2022-08-30 12:10:00,163.28,163.37,163.17,163.36,2735.0,156.9516,157.0381,156.8458,157.0285,2735.0
2022-08-30 12:15:00,163.37,163.58,163.35,163.41,5382.0,157.0381,157.2399,157.0189,157.0765,5382.0
2022-08-30 12:20:00,163.42,163.49,163.37,163.43,4621.0,157.0861,157.1534,157.0381,157.0958,4621.0
2022-08-30 12:25:00,163.44,163.44,163.28,163.44,4776.0,157.1054,157.1054,156.9516,157.1054,4776.0
2022-08-30 12:30:00,163.42,163.42,163.14,163.14,5588.0,157.0861,157.0861,156.817,156.817,5588.0
2022-08-30 12:35:00,163.14,163.29,163.12,163.27,4404.0,156.817,156.9612,156.7978,156.942,4404.0
2022-08-30 12:40:00,163.21,163.21,163.07,163.09,2483.0,156.8843,156.8843,156.7497,156.7689,2483.0
2022-08-30 12:45:00,163.07,163.14,162.98,163.11,2494.0,156.7497,156.817,156.6632,156.7882,2494.0
2022-08-30 12:50:00,163.11,163.27,163.11,163.24,3882.0,156.7882,156.942,156.7882,156.9131,3882.0
2022-08-30 12:55:00,163.3,163.33,163.26,163.26,2016.0,156.9708,156.9996,156.9323,156.9323,2016.0
2022-08-30 13:00:00,163.24,163.27,163.16,163.19,2163.0,156.9131,156.942,156.8362,156.8651,2163.0
2022-08-30 13:05:00,163.21,163.22,162.94,162.96,3596.0,156.8843,156.8939,156.6248,156.644,3596.0
2022-08-30 13:10:00,162.96,162.96,162.67,162.68,5049.0,156.644,156.644,156.3652,156.3748,5049.0
2022-08-30 13:15:00,162.69,162.74,162.6,162.6,819.0,156.3844,156.4325,156.2979,156.2979,819.0
2022-08-30 13:20:00,162.59,162.59,162.5,162.53,2644.0,156.2883,156.2883,156.2018,156.2306,2644.0
2022-08-30 13:25:00,162.58,162.69,162.58,162.67,2014.0,156.2787,156.3844,156.2787,156.3652,2014.0
2022-08-30 13:30:00,162.68,162.86,162.68,162.73,1848.0,156.3748,156.5479,156.3748,156.4229,1848.0
2022-08-30 13:35:00,162.69,162.69,162.46,162.49,3484.0,156.3844,156.3844,156.1634,156.1922,3484.0
2022-08-30 13:40:00,162.6,162.6,162.15,162.19,6730.0,156.2979,156.2979,155.8654,155.9038,6730.0
2022-08-30 13:45:00,162.13,162.51,162.1,162.48,3532.0,155.8461,156.2114,155.8173,156.1826,3532.0
2022-08-30 13:50:00,162.42,162.64,162.39,162.61,3318.0,156.1249,156.3364,156.0961,156.3075,3318.0
2022-08-30 13:55:00,162.55,162.62,162.51,162.56,5495.0,156.2499,156.3172,156.2114,156.2595,5495.0
2022-08-30 14:00:00,162.61,162.74,162.46,162.74,2957.0,156.3075,156.4325,156.1634,156.4325,2957.0
2022-08-30 14:05:00,162.66,162.72,162.54,162.58,2158.0,156.3556,156.4133,156.2403,156.2787,2158.0
2022-08-30 14:10:00,162.56,162.73,162.56,162.65,3109.0,156.2595,156.4229,156.2595,156.346,3109.0
2022-08-30 14:15:00,162.7,162.77,162.62,162.63,3492.0,156.3941,156.4613,156.3172,156.3268,3492.0
2022-08-30 14:20:00,162.6,162.69,162.52,162.61,5536.0,156.2979,156.3844,156.221,156.3075,5536.0
2022-08-30 14:25:00,162.56,162.57,162.33,162.34,10880.0,156.2595,156.2691,156.0384,156.048,10880.0
2022-08-30 14:30:00,162.34,162.55,162.34,162.52,3697.0,156.048,156.2499,156.048,156.221,3697.0
2022-08-30 14:35:00,162.52,162.52,162.39,162.47,6093.0,156.221,156.221,156.0961,156.173,6093.0
2022-08-30 14:40:00,162.52,162.53,162.25,162.31,5622.0,156.221,156.2306,155.9615,156.0192,5622.0
2022-08-30 14:45:00,162.3,162.37,162.3,162.34,2101.0,156.0096,156.0768,156.0096,156.048,2101.0
2022-08-30 14:50:00,162.35,162.41,162.28,162.37,3993.0,156.0576,156.1153,155.9903,156.0768,3993.0
2022-08-30 14:55:00,162.37,162.51,162.28,162.38,4431.0,156.0768,156.2114,155.9903,156.0865,4431.0
2022-08-30 15:00:00,162.38,162.76,162.37,162.52,4163.0,156.0865,156.4517,156.0768,156.221,4163.0
2022-08-30 15:05:00,162.58,162.93,162.54,162.91,6795.0,156.2787,156.6151,156.2403,156.5959,6795.0
2022-08-30 15:10:00,162.94,163.13,162.91,163.05,9146.0,156.6248,156.8074,156.5959,156.7305,9146.0
2022-08-30 15:15:00,163.05,163.11,162.94,163.09,7661.0,156.7305,156.7882,156.6248,156.7689,7661.0
2022-08-30 15:20:00,163.09,163.11,162.96,163.1,6136.0,156.7689,156.7882,156.644,156.7786,6136.0
2022-08-30 15:25:00,163.0,163.09,162.94,163.01,5432.0,156.6824,156.7689,156.6248,156.692,5432.0
2022-08-30 15:30:00,162.9,162.92,162.51,162.62,6295.0,156.5863,156.6055,156.2114,156.3172,6295.0
2022-08-30 15:35:00,162.65,162.73,162.55,162.69,4595.0,156.346,156.4229,156.2499,156.3844,4595.0
2022-08-30 15:40:00,162.69,162.94,162.68,162.84,6710.0,156.3844,156.6248,156.3748,156.5286,6710.0
2022-08-30 15:45:00,162.84,162.87,162.28,162.35,6454.0,156.5286,156.5575,155.9903,156.0576,6454.0
2022-08-30 15:50:00,162.38,162.5,162.16,162.3,10908.0,156.0865,156.2018,155.875,156.0096,10908.0
2022-08-30 15:55:00,162.3,162.69,162.25,162.57,49906.0,156.0096,156.3844,155.9615,156.2691,49906.0
2022-08-31 09:30:00,163.1,163.77,163.1,163.58,26510.0,156.7786,157.4226,156.7786,157.2399,26510.0
2022-08-31 09:35:00,163.5,163.73,163.37,163.72,9705.0,157.163,157.3841,157.0381,157.3745,9705.0
2022-08-31 09:40:00,163.75,164.49,163.73,164.38,10903.0,157.4034,158.1147,157.3841,158.0089,10903.0
2022-08-31 09:45:00,164.37,164.69,164.36,164.43,12396.0,157.9993,158.3069,157.9897,158.057,12396.0
2022-08-31 09:50:00,164.5,164.64,164.36,164.47,17884.0,158.1243,158.2589,157.9897,158.0955,17884.0
2022-08-31 09:55:00,164.45,164.48,164.08,164.13,9629.0,158.0762,158.1051,157.7206,157.7686,9629.0
2022-08-31 10:00:00,164.08,164.11,163.9,163.92,8228.0,157.7206,157.7494,157.5475,157.5668,8228.0
2022-08-31 10:05:00,163.88,163.99,163.83,163.95,5056.0,157.5283,157.6341,157.4803,157.5956,5056.0
2022-08-31 10:10:00,163.92,164.12,163.59,163.7,11821.0,157.5668,157.759,157.2496,157.3553,11821.0
2022-08-31 10:15:00,163.72,163.73,163.34,163.56,9561.0,157.3745,157.3841,157.0092,157.2207,9561.0
2022-08-31 10:20:00,163.63,163.65,163.46,163.58,14379.0,157.288,157.3072,157.1246,157.2399,14379.0
2022-08-31 10:25:00,163.56,163.63,163.26,163.42,20725.0,157.2207,157.288,156.9323,157.0861,20725.0
2022-08-31 10:30:00,163.34,163.53,163.26,163.51,13584.0,157.0092,157.1919,156.9323,157.1727,13584.0
2022-08-31 10:35:00,163.52,163.64,163.31,163.37,9945.0,157.1823,157.2976,156.9804,157.0381,9945.0
2022-08-31 10:40:00,163.34,163.53,163.34,163.53,24434.0,157.0092,157.1919,157.0092,157.1919,24434.0
2022-08-31 10:45:00,163.59,163.67,163.52,163.63,15393.0,157.2496,157.3265,157.1823,157.288,15393.0
2022-08-31 10:50:00,163.6,163.78,163.54,163.62,6454.0,157.2592,157.4322,157.2015,157.2784,6454.0
2022-08-31 10:55:00,163.53,163.59,163.36,163.41,6663.0,157.1919,157.2496,157.0285,157.0765,6663.0
2022-08-31 11:00:00,163.38,163.38,163.12,163.18,9018.0,157.0477,157.0477,156.7978,156.8554,9018.0
2022-08-31 11:05:00,163.18,163.18,162.95,163.1,6267.0,156.8554,156.8554,156.6344,156.7786,6267.0
2022-08-31 11:10:00,163.06,163.07,162.82,162.92,4154.0,156.7401,156.7497,156.5094,156.6055,4154.0
2022-08-31 11:15:00,162.84,162.96,162.72,162.96,4453.0,156.5286,156.644,156.4133,156.644,4453.0
2022-08-31 11:20:00,163.04,163.27,163.04,163.13,4077.0,156.7209,156.942,156.7209,156.8074,4077.0
2022-08-31 11:25:00,163.18,163.3,162.93,163.03,3908.0,156.8554,156.9708,156.6151,156.7113,3908.0
2022-08-31 11:30:00,163.06,163.18,162.86,163.06,6616.0,156.7401,156.8554,156.5479,156.7401,6616.0
2022-08-31 11:35:00,163.09,163.3,163.09,163.22,2373.0,156.7689,156.9708,156.7689,156.8939,2373.0
2022-08-31 11:40:00,163.21,163.32,163.17,163.31,4551.0,156.8843,156.99,156.8458,156.9804,4551.0
2022-08-31 11:45:00,163.31,163.31,163.03,163.08,5849.0,156.9804,156.9804,156.7113,156.7593,5849.0
2022-08-31 11:50:00,163.08,163.19,163.08,163.11,2865.0,156.7593,156.8651,156.7593,156.7882,2865.0
2022-08-31 11:55:00,163.11,163.38,163.1,163.33,3593.0,156.7882,157.0477,156.7786,156.9996,3593.0
2022-08-31 12:00:00,163.34,163.35,163.18,163.27,4627.0,157.0092,157.0189,156.8554,156.942,4627.0
2022-08-31 12:05:00,163.28,163.31,163.15,163.23,4387.0,156.9516,156.9804,156.8266,156.9035,4387.0
2022-08-31 12:10:00,163.25,163.25,163.1,163.11,3662.0,156.9227,156.9227,156.7786,156.7882,3662.0
2022-08-31 12:15:00,163.02,163.16,162.93,162.95,5149.0,156.7017,156.8362,156.6151,156.6344,5149.0
2022-08-31 12:20:00,162.92,162.92,162.66,162.66,5069.0,156.6055,156.6055,156.3556,156.3556,5069.0
2022-08-31 12:25:00,162.68,162.7,162.54,162.66,8140.0,156.3748,156.3941,156.2403,156.3556,8140.0
2022-08-31 12:30:00,162.66,162.71,162.58,162.63,9281.0,156.3556,156.4037,156.2787,156.3268,9281.0
2022-08-31 12:35:00,162.64,162.64,162.41,162.47,8977.0,156.3364,156.3364,156.1153,156.173,8977.0
2022-08-31 12:40:00,162.51,162.51,162.25,162.25,7986.0,156.2114,156.2114,155.9615,155.9615,7986.0
2022-08-31 12:45:00,162.23,162.4,162.23,162.38,5961.0,155.9423,156.1057,155.9423,156.0865,5961.0
2022-08-31 12:50:00,162.34,162.37,162.22,162.27,8095.0,156.048,156.0768,155.9327,155.9807,8095.0
2022-08-31 12:55:00,162.25,162.46,162.2,162.46,14003.0,155.9615,156.1634,155.9134,156.1634,14003.0
2022-08-31 13:00:00,162.46,162.53,162.42,162.43,4600.0,156.1634,156.2306,156.1249,156.1345,4600.0
2022-08-31 13:05:00,162.43,162.48,162.36,162.48,5640.0,156.1345,156.1826,156.0672,156.1826,5640.0
2022-08-31 13:10:00,162.47,162.6,162.47,162.5,7572.0,156.173,156.2979,156.173,156.2018,7572.0
2022-08-31 13:15:00,162.49,162.52,162.31,162.31,5758.0,156.1922,156.221,156.0192,156.0192,5758.0
2022-08-31 13:20:00,162.31,162.34,162.1,162.11,9681.0,156.0192,156.048,155.8173,155.8269,9681.0
2022-08-31 13:25:00,162.1,162.18,161.97,162.14,4069.0,155.8173,155.8942,155.6923,155.8558,4069.0
2022-08-31 13:30:00,162.15,162.21,162.05,162.09,3636.0,155.8654,155.923,155.7692,155.8077,3636.0
2022-08-31 13:35:00,162.09,162.1,161.79,161.84,7100.0,155.8077,155.8173,155.5193,155.5674,7100.0
2022-08-31 13:40:00,161.85,161.85,161.67,161.78,11131.0,155.577,155.577,155.404,155.5097,11131.0
2022-08-31 13:45:00,161.79,161.84,161.64,161.64,7620.0,155.5193,155.5674,155.3751,155.3751,7620.0
2022-08-31 13:50:00,161.63,161.95,161.63,161.93,7562.0,155.3655,155.6731,155.3655,155.6539,7562.0
2022-08-31 13:55:00,161.91,161.91,161.8,161.86,5074.0,155.6347,155.6347,155.5289,155.5866,5074.0
2022-08-31 14:00:00,161.86,161.94,161.77,161.78,6598.0,155.5866,155.6635,155.5001,155.5097,6598.0
2022-08-31 14:05:00,161.76,161.97,161.66,161.87,6810.0,155.4905,155.6923,155.3944,155.5962,6810.0
2022-08-31 14:10:00,161.88,161.9,161.77,161.82,5675.0,155.6058,155.6251,155.5001,155.5482,5675.0
2022-08-31 14:15:00,161.84,161.91,161.67,161.69,5673.0,155.5674,155.6347,155.404,155.4232,5673.0
2022-08-31 14:20:00,161.69,161.75,161.63,161.67,8423.0,155.4232,155.4809,155.3655,155.404,8423.0
2022-08-31 14:25:00,161.68,161.91,161.68,161.73,15556.0,155.4136,155.6347,155.4136,155.4616,15556.0
2022-08-31 14:30:00,161.72,161.74,161.52,161.62,7694.0,155.452,155.4713,155.2598,155.3559,7694.0
2022-08-31 14:35:00,161.6,161.6,161.36,161.37,5158.0,155.3367,155.3367,155.106,155.1156,5158.0
2022-08-31 14:40:00,161.36,161.41,161.19,161.22,10854.0,155.106,155.1541,154.9426,154.9714,10854.0
2022-08-31 14:45:00,161.19,161.76,161.12,161.4,14110.0,154.9426,155.4905,154.8753,155.1444,14110.0
2022-08-31 14:50:00,161.39,161.53,161.34,161.53,8971.0,155.1348,155.2694,155.0868,155.2694,8971.0
2022-08-31 14:55:00,161.52,161.63,161.44,161.63,8481.0,155.2598,155.3655,155.1829,155.3655,8481.0
2022-08-31 15:00:00,161.64,161.88,161.57,161.87,4954.0,155.3751,155.6058,155.3079,155.5962,4954.0
2022-08-31 15:05:00,161.9,162.14,161.87,162.05,12011.0,155.6251,155.8558,155.5962,155.7692,12011.0
2022-08-31 15:10:00,162.02,162.37,162.02,162.37,16893.0,155.7404,156.0768,155.7404,156.0768,16893.0
2022-08-31 15:15:00,162.42,162.62,162.35,162.45,8388.0,156.1249,156.3172,156.0576,156.1537,8388.0
2022-08-31 15:20:00,162.44,162.44,162.05,162.09,9690.0,156.1441,156.1441,155.7692,155.8077,9690.0
2022-08-31 15:25:00,162.11,162.14,161.99,162.06,13427.0,155.8269,155.8558,155.7116,155.7789,13427.0
2022-08-31 15:30:00,162.04,162.07,161.73,161.75,24208.0,155.7596,155.7885,155.4616,155.4809,24208.0
2022-08-31 15:35:00,161.74,162.0,161.67,161.98,10571.0,155.4713,155.7212,155.404,155.702,10571.0
2022-08-31 15:40:00,161.98,162.07,161.77,162.03,10902.0,155.702,155.7885,155.5001,155.75,10902.0
2022-08-31 15:45:00,162.02,162.28,161.98,162.02,14458.0,155.7404,155.9903,155.702,155.7404,14458.0
2022-08-31 15:50:00,162.02,162.04,161.71,161.91,19420.0,155.7404,155.7596,155.4424,155.6347,19420.0
2022-08-31 15:55:00,161.89,161.98,161.31,161.38,84440.0,155.6154,155.702,155.0579,155.1252,84440.0
2022-09-01 09:30:00,160.82,161.24,160.82,161.02,14402.0,154.5869,154.9906,154.5869,154.7792,14402.0
2022-09-01 09:35:00,160.9,161.19,160.87,161.06,4591.0,154.6638,154.9426,154.635,154.8176,4591.0
2022-09-01 09:40:00,161.25,161.35,161.08,161.15,3458.0,155.0003,155.0964,154.8368,154.9041,3458.0
2022-09-01 09:45:00,161.2,161.29,161.0,161.07,6485.0,154.9522,155.0387,154.7599,154.8272,6485.0
2022-09-01 09:50:00,161.14,161.35,161.14,161.33,3453.0,154.8945,155.0964,154.8945,155.0772,3453.0
2022-09-01 09:55:00,161.27,161.49,161.06,161.49,3901.0,155.0195,155.231,154.8176,155.231,3901.0
2022-09-01 10:00:00,161.42,161.57,161.06,161.15,11943.0,155.1637,155.3079,154.8176,154.9041,11943.0
2022-09-01 10:05:00,161.13,161.26,160.94,160.94,17662.0,154.8849,155.0099,154.7023,154.7023,17662.0
2022-09-01 10:10:00,160.94,160.95,160.59,160.66,9023.0,154.7023,154.7119,154.3658,154.4331,9023.0
2022-09-01 10:15:00,160.51,160.58,160.33,160.33,12749.0,154.2889,154.3562,154.1159,154.1159,12749.0
2022-09-01 10:20:00,160.32,160.66,160.3,160.65,9037.0,154.1063,154.4331,154.0871,154.4235,9037.0
2022-09-01 10:25:00,160.67,160.88,160.61,160.74,12155.0,154.4427,154.6446,154.3851,154.51,12155.0
2022-09-01 10:30:00,160.72,160.72,160.55,160.7,13589.0,154.4908,154.4908,154.3274,154.4716,13589.0
2022-09-01 10:35:00,160.68,160.78,160.35,160.41,8983.0,154.4523,154.5485,154.1351,154.1928,8983.0
2022-09-01 10:40:00,160.34,160.37,159.92,159.92,9458.0,154.1255,154.1544,153.7218,153.7218,9458.0
2022-09-01 10:45:00,159.86,159.9,159.56,159.66,11176.0,153.6641,153.7026,153.3758,153.4719,11176.0
2022-09-01 10:50:00,159.67,159.88,159.67,159.75,5462.0,153.4815,153.6834,153.4815,153.5584,5462.0
2022-09-01 10:55:00,159.73,159.87,159.68,159.81,15782.0,153.5392,153.6737,153.4911,153.6161,15782.0
2022-09-01 11:00:00,159.75,159.96,159.73,159.78,3661.0,153.5584,153.7603,153.5392,153.5872,3661.0
2022-09-01 11:05:00,159.8,160.34,159.8,160.19,9453.0,153.6065,154.1255,153.6065,153.9813,9453.0
2022-09-01 11:10:00,160.26,160.74,160.26,160.72,13339.0,154.0486,154.51,154.0486,154.4908,13339.0
2022-09-01 11:15:00,160.74,160.89,160.71,160.83,6632.0,154.51,154.6542,154.4812,154.5965,6632.0
2022-09-01 11:20:00,160.8,160.84,160.49,160.59,4995.0,154.5677,154.6061,154.2697,154.3658,4995.0
2022-09-01 11:25:00,160.6,160.77,160.5,160.54,3592.0,154.3754,154.5389,154.2793,154.3178,3592.0
2022-09-01 11:30:00,160.56,160.95,160.56,160.95,4350.0,154.337,154.7119,154.337,154.7119,4350.0
2022-09-01 11:35:00,160.97,161.17,160.96,160.99,2926.0,154.7311,154.9234,154.7215,154.7503,2926.0
2022-09-01 11:40:00,161.02,161.02,160.77,160.79,2624.0,154.7792,154.7792,154.5389,154.5581,2624.0
2022-09-01 11:45:00,160.8,160.8,160.66,160.74,2307.0,154.5677,154.5677,154.4331,154.51,2307.0
2022-09-01 11:50:00,160.78,160.79,160.49,160.63,5602.0,154.5485,154.5581,154.2697,154.4043,5602.0
2022-09-01 11:55:00,160.71,160.86,160.66,160.86,6402.0,154.4812,154.6254,154.4331,154.6254,6402.0
2022-09-01 12:00:00,160.9,161.16,160.87,161.16,3313.0,154.6638,154.9137,154.635,154.9137,3313.0
2022-09-01 12:05:00,161.14,161.3,161.04,161.3,14770.0,154.8945,155.0483,154.7984,155.0483,14770.0
2022-09-01 12:10:00,161.2,161.31,161.15,161.31,1944.0,154.9522,155.0579,154.9041,155.0579,1944.0
2022-09-01 12:15:00,161.39,161.53,161.37,161.49,3170.0,155.1348,155.2694,155.1156,155.231,3170.0
2022-09-01 12:20:00,161.51,161.51,161.36,161.45,4976.0,155.2502,155.2502,155.106,155.1925,4976.0
2022-09-01 12:25:00,161.41,161.64,161.41,161.55,2877.0,155.1541,155.3751,155.1541,155.2886,2877.0
2022-09-01 12:30:00,161.5,161.61,161.5,161.56,6650.0,155.2406,155.3463,155.2406,155.2982,6650.0
2022-09-01 12:35:00,161.57,161.57,161.27,161.31,5034.0,155.3079,155.3079,155.0195,155.0579,5034.0
2022-09-01 12:40:00,161.28,161.35,161.24,161.31,3311.0,155.0291,155.0964,154.9906,155.0579,3311.0
2022-09-01 12:45:00,161.35,161.36,161.08,161.21,4196.0,155.0964,155.106,154.8368,154.9618,4196.0
2022-09-01 12:50:00,161.17,161.17,160.95,160.95,2936.0,154.9234,154.9234,154.7119,154.7119,2936.0
2022-09-01 12:55:00,160.97,161.05,160.88,161.04,5428.0,154.7311,154.808,154.6446,154.7984,5428.0
2022-09-01 13:00:00,161.04,161.27,161.0,161.26,5648.0,154.7984,155.0195,154.7599,155.0099,5648.0
2022-09-01 13:05:00,161.19,161.59,161.19,161.57,7666.0,154.9426,155.3271,154.9426,155.3079,7666.0
2022-09-01 13:10:00,161.54,161.75,161.54,161.74,6933.0,155.279,155.4809,155.279,155.4713,6933.0
2022-09-01 13:15:00,161.78,161.85,161.73,161.79,4496.0,155.5097,155.577,155.4616,155.5193,4496.0
2022-09-01 13:20:00,161.84,162.06,161.81,162.06,6210.0,155.5674,155.7789,155.5385,155.7789,6210.0
2022-09-01 13:25:00,161.97,162.23,161.96,162.18,3248.0,155.6923,155.9423,155.6827,155.8942,3248.0
2022-09-01 13:30:00,162.17,162.21,161.94,161.99,15633.0,155.8846,155.923,155.6635,155.7116,15633.0
2022-09-01 13:35:00,162.03,162.03,161.85,161.92,2474.0,155.75,155.75,155.577,155.6443,2474.0
2022-09-01 13:40:00,161.91,161.91,161.74,161.75,2218.0,155.6347,155.6347,155.4713,155.4809,2218.0
2022-09-01 13:45:00,161.73,161.8,161.67,161.71,2413.0,155.4616,155.5289,155.404,155.4424,2413.0
2022-09-01 13:50:00,161.75,161.78,161.63,161.64,1458.0,155.4809,155.5097,155.3655,155.3751,1458.0
2022-09-01 13:55:00,161.61,161.69,161.56,161.63,2565.0,155.3463,155.4232,155.2982,155.3655,2565.0
2022-09-01 14:00:00,161.67,161.78,161.48,161.68,3419.0,155.404,155.5097,155.2213,155.4136,3419.0
2022-09-01 14:05:00,161.66,161.68,161.55,161.55,3900.0,155.3944,155.4136,155.2886,155.2886,3900.0
2022-09-01 14:10:00,161.62,161.72,161.5,161.69,2192.0,155.3559,155.452,155.2406,155.4232,2192.0
2022-09-01 14:15:00,161.64,161.73,161.63,161.68,3230.0,155.3751,155.4616,155.3655,155.4136,3230.0
2022-09-01 14:20:00,161.79,162.11,161.79,162.08,3527.0,155.5193,155.8269,155.5193,155.7981,3527.0
2022-09-01 14:25:00,162.06,162.14,161.92,162.1,5012.0,155.7789,155.8558,155.6443,155.8173,5012.0
2022-09-01 14:30:00,162.13,162.18,162.06,162.09,5858.0,155.8461,155.8942,155.7789,155.8077,5858.0
2022-09-01 14:35:00,162.13,162.26,162.01,162.09,6316.0,155.8461,155.9711,155.7308,155.8077,6316.0
2022-09-01 14:40:00,162.05,162.14,161.9,161.9,6486.0,155.7692,155.8558,155.6251,155.6251,6486.0
2022-09-01 14:45:00,161.91,162.06,161.71,161.8,5396.0,155.6347,155.7789,155.4424,155.5289,5396.0
2022-09-01 14:50:00,161.83,162.11,161.83,162.11,2724.0,155.5578,155.8269,155.5578,155.8269,2724.0
2022-09-01 14:55:00,162.1,162.18,162.05,162.14,6268.0,155.8173,155.8942,155.7692,155.8558,6268.0
2022-09-01 15:00:00,162.09,162.31,162.08,162.17,8477.0,155.8077,156.0192,155.7981,155.8846,8477.0
2022-09-01 15:05:00,162.2,162.48,162.2,162.43,8328.0,155.9134,156.1826,155.9134,156.1345,8328.0
2022-09-01 15:10:00,162.43,162.48,162.33,162.33,5686.0,156.1345,156.1826,156.0384,156.0384,5686.0
2022-09-01 15:15:00,162.31,162.32,161.99,161.99,5068.0,156.0192,156.0288,155.7116,155.7116,5068.0
2022-09-01 15:20:00,162.02,162.03,161.83,162.0,11651.0,155.7404,155.75,155.5578,155.7212,11651.0
2022-09-01 15:25:00,162.04,162.04,161.74,161.84,9306.0,155.7596,155.7596,155.4713,155.5674,9306.0
2022-09-01 15:30:00,161.8,161.8,161.59,161.6,4082.0,155.5289,155.5289,155.3271,155.3367,4082.0
2022-09-01 15:35:00,161.6,161.86,161.6,161.83,2318.0,155.3367,155.5866,155.3367,155.5578,2318.0
2022-09-01 15:40:00,161.78,161.97,161.74,161.97,8087.0,155.5097,155.6923,155.4713,155.6923,8087.0
2022-09-01 15:45:00,161.88,161.96,161.75,161.77,5888.0,155.6058,155.6827,155.4809,155.5001,5888.0
2022-09-01 15:50:00,161.79,162.09,161.78,162.09,17870.0,155.5193,155.8077,155.5097,155.8077,17870.0
2022-09-01 15:55:00,162.09,162.63,162.04,162.57,44913.0,155.8077,156.3268,155.7596,156.2691,44913.0
2022-09-02 09:30:00,163.88,163.88,163.38,163.51,18793.0,157.5283,157.5283,157.0477,157.1727,18793.0
2022-09-02 09:35:00,163.56,163.8,163.44,163.75,5314.0,157.2207,157.4514,157.1054,157.4034,5314.0
2022-09-02 09:40:00,163.76,163.76,163.33,163.44,2857.0,157.413,157.413,156.9996,157.1054,2857.0
2022-09-02 09:45:00,163.65,163.8,163.42,163.44,6163.0,157.3072,157.4514,157.0861,157.1054,6163.0
2022-09-02 09:50:00,163.6,163.68,163.24,163.37,7158.0,157.2592,157.3361,156.9131,157.0381,7158.0
2022-09-02 09:55:00,163.4,163.56,163.26,163.26,7630.0,157.0669,157.2207,156.9323,156.9323,7630.0
2022-09-02 10:00:00,163.25,163.27,162.8,162.89,5623.0,156.9227,156.942,156.4902,156.5767,5623.0
2022-09-02 10:05:00,162.93,163.18,162.87,163.18,7493.0,156.6151,156.8554,156.5575,156.8554,7493.0
2022-09-02 10:10:00,163.19,163.59,163.17,163.59,4097.0,156.8651,157.2496,156.8458,157.2496,4097.0
2022-09-02 10:15:00,163.67,163.92,163.66,163.66,3915.0,157.3265,157.5668,157.3168,157.3168,3915.0
2022-09-02 10:20:00,163.64,163.88,163.61,163.84,1532.0,157.2976,157.5283,157.2688,157.4899,1532.0
2022-09-02 10:25:00,163.87,164.06,163.79,163.97,2208.0,157.5187,157.7013,157.4418,157.6148,2208.0
2022-09-02 10:30:00,164.09,164.13,163.97,164.02,7571.0,157.7302,157.7686,157.6148,157.6629,7571.0
2022-09-02 10:35:00,164.0,164.12,163.95,164.12,3762.0,157.6437,157.759,157.5956,157.759,3762.0
2022-09-02 10:40:00,164.11,164.3,164.11,164.24,2090.0,157.7494,157.932,157.7494,157.8744,2090.0
2022-09-02 10:45:00,164.14,164.2,163.97,164.02,4170.0,157.7782,157.8359,157.6148,157.6629,4170.0
2022-09-02 10:50:00,164.08,164.08,163.85,163.96,17799.0,157.7206,157.7206,157.4995,157.6052,17799.0
2022-09-02 10:55:00,163.95,163.96,163.72,163.9,5087.0,157.5956,157.6052,157.3745,157.5475,5087.0
2022-09-02 11:00:00,163.97,164.25,163.93,164.24,6469.0,157.6148,157.884,157.5764,157.8744,6469.0
2022-09-02 11:05:00,164.19,164.36,164.13,164.23,4373.0,157.8263,157.9897,157.7686,157.8648,4373.0
2022-09-02 11:10:00,164.25,164.39,164.25,164.39,1500.0,157.884,158.0186,157.884,158.0186,1500.0
2022-09-02 11:15:00,164.35,164.36,164.16,164.16,6092.0,157.9801,157.9897,157.7975,157.7975,6092.0
2022-09-02 11:20:00,164.16,164.24,164.15,164.24,1847.0,157.7975,157.8744,157.7879,157.8744,1847.0
2022-09-02 11:25:00,164.19,164.41,164.14,164.41,5056.0,157.8263,158.0378,157.7782,158.0378,5056.0
2022-09-02 11:30:00,164.41,164.51,164.34,164.36,1945.0,158.0378,158.1339,157.9705,157.9897,1945.0
2022-09-02 11:35:00,164.39,164.41,164.33,164.36,2514.0,158.0186,158.0378,157.9609,157.9897,2514.0
2022-09-02 11:40:00,164.38,164.39,164.08,164.33,6515.0,158.0089,158.0186,157.7206,157.9609,6515.0
2022-09-02 11:45:00,164.36,164.49,164.32,164.47,8179.0,157.9897,158.1147,157.9513,158.0955,8179.0
2022-09-02 11:50:00,164.48,164.51,164.36,164.41,8949.0,158.1051,158.1339,157.9897,158.0378,8949.0
2022-09-02 11:55:00,164.43,164.51,164.37,164.46,3601.0,158.057,158.1339,157.9993,158.0858,3601.0
2022-09-02 12:00:00,164.48,164.51,164.35,164.37,3104.0,158.1051,158.1339,157.9801,157.9993,3104.0
2022-09-02 12:05:00,164.36,164.39,164.3,164.3,3996.0,157.9897,158.0186,157.932,157.932,3996.0
2022-09-02 12:10:00,164.3,164.3,164.12,164.19,6749.0,157.932,157.932,157.759,157.8263,6749.0
2022-09-02 12:15:00,164.11,164.16,164.0,164.01,6302.0,157.7494,157.7975,157.6437,157.6533,6302.0
2022-09-02 12:20:00,164.03,164.07,163.53,163.63,6739.0,157.6725,157.711,157.1919,157.288,6739.0
2022-09-02 12:25:00,163.59,163.61,163.46,163.56,2251.0,157.2496,157.2688,157.1246,157.2207,2251.0
2022-09-02 12:30:00,163.46,163.54,163.26,163.29,4282.0,157.1246,157.2015,156.9323,156.9612,4282.0
2022-09-02 12:35:00,163.29,163.33,163.09,163.25,5389.0,156.9612,156.9996,156.7689,156.9227,5389.0
2022-09-02 12:40:00,163.24,163.28,163.11,163.15,3489.0,156.9131,156.9516,156.7882,156.8266,3489.0
2022-09-02 12:45:00,163.04,163.08,162.88,162.92,5369.0,156.7209,156.7593,156.5671,156.6055,5369.0
2022-09-02 12:50:00,162.95,162.96,162.66,162.85,3089.0,156.6344,156.644,156.3556,156.5382,3089.0
2022-09-02 12:55:00,162.88,162.91,162.64,162.7,6143.0,156.5671,156.5959,156.3364,156.3941,6143.0
2022-09-02 13:00:00,162.53,162.57,161.88,161.9,32105.0,156.2306,156.2691,155.6058,155.6251,32105.0
2022-09-02 13:05:00,161.89,161.98,161.66,161.74,7225.0,155.6154,155.702,155.3944,155.4713,7225.0
2022-09-02 13:10:00,161.75,161.91,161.66,161.91,7233.0,155.4809,155.6347,155.3944,155.6347,7233.0
2022-09-02 13:15:00,161.96,162.06,161.74,161.95,8418.0,155.6827,155.7789,155.4713,155.6731,8418.0
2022-09-02 13:20:00,161.84,161.91,161.33,161.44,3574.0,155.5674,155.6347,155.0772,155.1829,3574.0
2022-09-02 13:25:00,161.37,161.37,161.13,161.22,3294.0,155.1156,155.1156,154.8849,154.9714,3294.0
2022-09-02 13:30:00,161.19,161.28,161.11,161.19,3848.0,154.9426,155.0291,154.8657,154.9426,3848.0
2022-09-02 13:35:00,161.16,161.38,161.09,161.38,1781.0,154.9137,155.1252,154.8465,155.1252,1781.0
2022-09-02 13:40:00,161.29,161.6,161.29,161.56,2362.0,155.0387,155.3367,155.0387,155.2982,2362.0
2022-09-02 13:45:00,161.69,161.69,161.06,161.11,6792.0,155.4232,155.4232,154.8176,154.8657,6792.0
2022-09-02 13:50:00,161.08,161.14,160.84,161.03,7535.0,154.8368,154.8945,154.6061,154.7888,7535.0
2022-09-02 13:55:00,161.01,161.01,160.81,160.87,4374.0,154.7696,154.7696,154.5773,154.635,4374.0
2022-09-02 14:00:00,160.88,161.13,160.88,161.0,15436.0,154.6446,154.8849,154.6446,154.7599,15436.0
2022-09-02 14:05:00,161.01,161.14,160.8,161.1,4754.0,154.7696,154.8945,154.5677,154.8561,4754.0
2022-09-02 14:10:00,161.11,161.14,160.9,160.93,5777.0,154.8657,154.8945,154.6638,154.6927,5777.0
2022-09-02 14:15:00,160.86,161.04,160.86,161.02,4366.0,154.6254,154.7984,154.6254,154.7792,4366.0
2022-09-02 14:20:00,160.9,161.0,160.88,161.0,2379.0,154.6638,154.7599,154.6446,154.7599,2379.0
2022-09-02 14:25:00,160.98,161.29,160.97,161.21,5579.0,154.7407,155.0387,154.7311,154.9618,5579.0
2022-09-02 14:30:00,161.23,161.23,161.07,161.13,7606.0,154.981,154.981,154.8272,154.8849,7606.0
2022-09-02 14:35:00,161.14,161.42,161.14,161.38,3770.0,154.8945,155.1637,154.8945,155.1252,3770.0
2022-09-02 14:40:00,161.33,161.35,161.2,161.33,3956.0,155.0772,155.0964,154.9522,155.0772,3956.0
2022-09-02 14:45:00,161.27,161.31,161.22,161.22,4212.0,155.0195,155.0579,154.9714,154.9714,4212.0
2022-09-02 14:50:00,161.21,161.21,160.99,161.11,3012.0,154.9618,154.9618,154.7503,154.8657,3012.0
2022-09-02 14:55:00,160.99,161.01,160.75,160.8,3819.0,154.7503,154.7696,154.5196,154.5677,3819.0
2022-09-02 15:00:00,160.71,161.22,160.71,161.06,11861.0,154.4812,154.9714,154.4812,154.8176,11861.0
2022-09-02 15:05:00,161.07,161.21,160.98,161.06,5501.0,154.8272,154.9618,154.7407,154.8176,5501.0
2022-09-02 15:10:00,161.01,161.12,160.88,160.88,3723.0,154.7696,154.8753,154.6446,154.6446,3723.0
2022-09-02 15:15:00,160.98,161.09,160.84,160.87,2358.0,154.7407,154.8465,154.6061,154.635,2358.0
2022-09-02 15:20:00,160.87,160.99,160.32,160.45,6065.0,154.635,154.7503,154.1063,154.2313,6065.0
2022-09-02 15:25:00,160.44,160.53,160.3,160.49,4649.0,154.2216,154.3082,154.0871,154.2697,4649.0
2022-09-02 15:30:00,160.34,160.42,160.13,160.13,12587.0,154.1255,154.2024,153.9237,153.9237,12587.0
2022-09-02 15:35:00,160.09,160.12,159.59,159.7,11559.0,153.8852,153.914,153.4046,153.5103,11559.0
2022-09-02 15:40:00,159.68,159.68,159.36,159.42,14413.0,153.4911,153.4911,153.1835,153.2412,14413.0
2022-09-02 15:45:00,159.45,159.79,159.45,159.78,11839.0,153.27,153.5968,153.27,153.5872,11839.0
2022-09-02 15:50:00,159.79,160.14,159.77,160.1,28050.0,153.5968,153.9333,153.5776,153.8948,28050.0
2022-09-02 15:55:00,160.15,160.38,159.93,160.38,48383.0,153.9429,154.164,153.7314,154.164,48383.0
2022-09-06 09:30:00,160.93,161.0,160.58,160.87,20198.0,154.6927,154.7599,154.3562,154.635,20198.0
2022-09-06 09:35:00,160.98,160.98,160.68,160.69,8991.0,154.7407,154.7407,154.4523,154.462,8991.0
2022-09-06 09:40:00,160.67,160.94,160.65,160.94,7093.0,154.4427,154.7023,154.4235,154.7023,7093.0
2022-09-06 09:45:00,160.92,161.03,160.61,160.66,7493.0,154.683,154.7888,154.3851,154.4331,7493.0
2022-09-06 09:50:00,160.6,160.77,160.43,160.44,7743.0,154.3754,154.5389,154.212,154.2216,7743.0
2022-09-06 09:55:00,160.41,161.05,160.34,161.05,10697.0,154.1928,154.808,154.1255,154.808,10697.0
2022-09-06 10:00:00,161.05,161.08,160.02,160.37,10892.0,154.808,154.8368,153.8179,154.1544,10892.0
2022-09-06 10:05:00,160.34,160.38,160.12,160.37,3222.0,154.1255,154.164,153.914,154.1544,3222.0
2022-09-06 10:10:00,160.25,160.38,160.08,160.38,7489.0,154.039,154.164,153.8756,154.164,7489.0
2022-09-06 10:15:00,160.4,160.57,160.25,160.53,7369.0,154.1832,154.3466,154.039,154.3082,7369.0
2022-09-06 10:20:00,160.54,160.67,160.34,160.51,13102.0,154.3178,154.4427,154.1255,154.2889,13102.0
2022-09-06 10:25:00,160.55,161.4,160.48,161.33,6773.0,154.3274,155.1444,154.2601,155.0772,6773.0
2022-09-06 10:30:00,161.34,161.4,161.16,161.39,8620.0,155.0868,155.1444,154.9137,155.1348,8620.0
2022-09-06 10:35:00,161.4,161.63,161.12,161.59,16112.0,155.1444,155.3655,154.8753,155.3271,16112.0
2022-09-06 10:40:00,161.82,162.02,161.8,161.84,4385.0,155.5482,155.7404,155.5289,155.5674,4385.0
2022-09-06 10:45:00,162.07,162.17,161.9,162.03,9033.0,155.7885,155.8846,155.6251,155.75,9033.0
2022-09-06 10:50:00,161.92,162.37,161.92,162.07,6001.0,155.6443,156.0768,155.6443,155.7885,6001.0
2022-09-06 10:55:00,162.12,162.64,162.11,162.55,5504.0,155.8365,156.3364,155.8269,156.2499,5504.0
2022-09-06 11:00:00,162.38,162.46,162.26,162.33,9369.0,156.0865,156.1634,155.9711,156.0384,9369.0
2022-09-06 11:05:00,162.38,162.67,162.17,162.49,14343.0,156.0865,156.3652,155.8846,156.1922,14343.0
2022-09-06 11:10:00,162.41,162.45,162.31,162.45,3163.0,156.1153,156.1537,156.0192,156.1537,3163.0
2022-09-06 11:15:00,162.34,162.35,161.95,161.95,3967.0,156.048,156.0576,155.6731,155.6731,3967.0
2022-09-06 11:20:00,161.92,162.23,161.9,162.22,9812.0,155.6443,155.9423,155.6251,155.9327,9812.0
2022-09-06 11:25:00,162.19,162.26,161.89,161.89,9318.0,155.9038,155.9711,155.6154,155.6154,9318.0
2022-09-06 11:30:00,161.85,162.34,161.81,162.14,3158.0,155.577,156.048,155.5385,155.8558,3158.0
2022-09-06 11:35:00,162.14,162.21,161.87,162.05,9391.0,155.8558,155.923,155.5962,155.7692,9391.0
2022-09-06 11:40:00,162.0,162.43,161.97,162.28,3667.0,155.7212,156.1345,155.6923,155.9903,3667.0
2022-09-06 11:45:00,162.34,162.42,162.16,162.21,5458.0,156.048,156.1249,155.875,155.923,5458.0
2022-09-06 11:50:00,162.23,162.53,162.23,162.37,4409.0,155.9423,156.2306,155.9423,156.0768,4409.0
2022-09-06 11:55:00,162.31,162.43,162.27,162.37,3058.0,156.0192,156.1345,155.9807,156.0768,3058.0
2022-09-06 12:00:00,162.24,162.39,162.22,162.26,3094.0,155.9519,156.0961,155.9327,155.9711,3094.0
2022-09-06 12:05:00,162.25,162.34,161.79,161.8,3892.0,155.9615,156.048,155.5193,155.5289,3892.0
2022-09-06 12:10:00,161.8,161.97,161.76,161.95,3411.0,155.5289,155.6923,155.4905,155.6731,3411.0
2022-09-06 12:15:00,161.85,161.85,161.42,161.46,4424.0,155.577,155.577,155.1637,155.2021,4424.0
2022-09-06 12:20:00,161.42,161.46,161.29,161.29,3606.0,155.1637,155.2021,155.0387,155.0387,3606.0
2022-09-06 12:25:00,161.3,161.5,161.22,161.44,2654.0,155.0483,155.2406,154.9714,155.1829,2654.0
2022-09-06 12:30:00,161.5,161.5,161.4,161.4,2968.0,155.2406,155.2406,155.1444,155.1444,2968.0
2022-09-06 12:35:00,161.43,161.58,161.37,161.46,3814.0,155.1733,155.3175,155.1156,155.2021,3814.0
2022-09-06 12:40:00,161.5,161.69,161.42,161.68,4724.0,155.2406,155.4232,155.1637,155.4136,4724.0
2022-09-06 12:45:00,161.66,161.7,161.56,161.59,1630.0,155.3944,155.4328,155.2982,155.3271,1630.0
2022-09-06 12:50:00,161.67,161.68,161.47,161.55,3639.0,155.404,155.4136,155.2117,155.2886,3639.0
2022-09-06 12:55:00,161.57,161.72,161.55,161.66,6922.0,155.3079,155.452,155.2886,155.3944,6922.0
2022-09-06 13:00:00,161.62,161.63,161.32,161.32,4027.0,155.3559,155.3655,155.0675,155.0675,4027.0
2022-09-06 13:05:00,161.45,161.45,161.02,161.02,4679.0,155.1925,155.1925,154.7792,154.7792,4679.0
2022-09-06 13:10:00,161.07,161.12,160.79,160.85,3692.0,154.8272,154.8753,154.5581,154.6158,3692.0
2022-09-06 13:15:00,160.82,160.88,160.65,160.87,5663.0,154.5869,154.6446,154.4235,154.635,5663.0
2022-09-06 13:20:00,160.85,160.93,160.8,160.93,3150.0,154.6158,154.6927,154.5677,154.6927,3150.0
2022-09-06 13:25:00,160.91,160.93,160.81,160.9,2209.0,154.6734,154.6927,154.5773,154.6638,2209.0
2022-09-06 13:30:00,160.86,161.24,160.86,161.24,4328.0,154.6254,154.9906,154.6254,154.9906,4328.0
2022-09-06 13:35:00,161.17,161.23,161.03,161.23,5544.0,154.9234,154.981,154.7888,154.981,5544.0
2022-09-06 13:40:00,161.11,161.13,160.81,160.98,6739.0,154.8657,154.8849,154.5773,154.7407,6739.0
2022-09-06 13:45:00,161.0,161.05,160.83,160.83,3385.0,154.7599,154.808,154.5965,154.5965,3385.0
2022-09-06 13:50:00,160.83,160.88,160.72,160.87,7352.0,154.5965,154.6446,154.4908,154.635,7352.0
2022-09-06 13:55:00,160.88,161.06,160.88,161.0,6459.0,154.6446,154.8176,154.6446,154.7599,6459.0
2022-09-06 14:00:00,161.16,161.33,161.1,161.17,6800.0,154.9137,155.0772,154.8561,154.9234,6800.0
2022-09-06 14:05:00,161.18,161.19,161.11,161.16,3849.0,154.933,154.9426,154.8657,154.9137,3849.0
2022-09-06 14:10:00,161.22,161.6,161.22,161.54,5511.0,154.9714,155.3367,154.9714,155.279,5511.0
2022-09-06 14:15:00,161.5,161.61,161.35,161.35,3318.0,155.2406,155.3463,155.0964,155.0964,3318.0
2022-09-06 14:20:00,161.43,161.46,161.26,161.26,11919.0,155.1733,155.2021,155.0099,155.0099,11919.0
2022-09-06 14:25:00,161.35,161.45,161.22,161.33,9502.0,155.0964,155.1925,154.9714,155.0772,9502.0
2022-09-06 14:30:00,161.32,161.38,160.98,161.01,12112.0,155.0675,155.1252,154.7407,154.7696,12112.0
2022-09-06 14:35:00,161.05,161.25,161.0,161.23,5894.0,154.808,155.0003,154.7599,154.981,5894.0
2022-09-06 14:40:00,161.2,161.28,161.09,161.17,8131.0,154.9522,155.0291,154.8465,154.9234,8131.0
2022-09-06 14:45:00,161.13,161.34,161.03,161.34,7119.0,154.8849,155.0868,154.7888,155.0868,7119.0
2022-09-06 14:50:00,161.28,161.28,160.99,161.22,8375.0,155.0291,155.0291,154.7503,154.9714,8375.0
2022-09-06 14:55:00,161.25,161.34,161.1,161.2,7295.0,155.0003,155.0868,154.8561,154.9522,7295.0
2022-09-06 15:00:00,161.28,161.38,161.03,161.15,8890.0,155.0291,155.1252,154.7888,154.9041,8890.0
2022-09-06 15:05:00,161.15,161.62,161.13,161.62,14724.0,154.9041,155.3559,154.8849,155.3559,14724.0
2022-09-06 15:10:00,161.62,161.86,161.55,161.68,13336.0,155.3559,155.5866,155.2886,155.4136,13336.0
2022-09-06 15:15:00,161.66,161.93,161.66,161.74,7000.0,155.3944,155.6539,155.3944,155.4713,7000.0
2022-09-06 15:20:00,161.61,161.66,161.31,161.61,9432.0,155.3463,155.3944,155.0579,155.3463,9432.0
2022-09-06 15:25:00,161.6,161.78,161.54,161.63,7296.0,155.3367,155.5097,155.279,155.3655,7296.0
2022-09-06 15:30:00,161.52,161.52,161.17,161.24,11205.0,155.2598,155.2598,154.9234,154.9906,11205.0
2022-09-06 15:35:00,161.28,161.46,161.27,161.27,8788.0,155.0291,155.2021,155.0195,155.0195,8788.0
2022-09-06 15:40:00,161.36,161.82,161.31,161.81,14156.0,155.106,155.5482,155.0579,155.5385,14156.0
2022-09-06 15:45:00,161.81,161.86,161.62,161.73,44003.0,155.5385,155.5866,155.3559,155.4616,44003.0
2022-09-06 15:50:00,161.52,161.67,161.18,161.3,40863.0,155.2598,155.404,154.933,155.0483,40863.0
2022-09-06 15:55:00,161.31,161.75,161.09,161.65,118363.0,155.0579,155.4809,154.8465,155.3847,118363.0
2022-09-07 09:30:00,162.01,162.41,161.95,162.03,21524.0,155.7308,156.1153,155.6731,155.75,21524.0
2022-09-07 09:35:00,162.09,162.22,161.88,162.1,4957.0,155.8077,155.9327,155.6058,155.8173,4957.0
2022-09-07 09:40:00,162.23,163.09,162.13,163.09,11536.0,155.9423,156.7689,155.8461,156.7689,11536.0
2022-09-07 09:45:00,163.08,163.11,162.67,162.72,7108.0,156.7593,156.7882,156.3652,156.4133,7108.0
2022-09-07 09:50:00,162.65,162.65,162.41,162.59,5694.0,156.346,156.346,156.1153,156.2883,5694.0
2022-09-07 09:55:00,162.6,162.69,162.36,162.43,3822.0,156.2979,156.3844,156.0672,156.1345,3822.0
2022-09-07 10:00:00,162.35,162.57,162.26,162.39,2415.0,156.0576,156.2691,155.9711,156.0961,2415.0
2022-09-07 10:05:00,162.45,162.49,162.32,162.49,3973.0,156.1537,156.1922,156.0288,156.1922,3973.0
2022-09-07 10:10:00,162.53,162.57,162.26,162.38,6795.0,156.2306,156.2691,155.9711,156.0865,6795.0
2022-09-07 10:15:00,162.37,162.67,162.37,162.66,3889.0,156.0768,156.3652,156.0768,156.3556,3889.0
2022-09-07 10:20:00,162.66,162.8,162.55,162.74,5436.0,156.3556,156.4902,156.2499,156.4325,5436.0
2022-09-07 10:25:00,162.74,163.18,162.67,163.16,6718.0,156.4325,156.8554,156.3652,156.8362,6718.0
2022-09-07 10:30:00,163.18,163.64,163.18,163.38,8930.0,156.8554,157.2976,156.8554,157.0477,8930.0
2022-09-07 10:35:00,163.4,163.56,163.34,163.42,9441.0,157.0669,157.2207,157.0092,157.0861,9441.0
2022-09-07 10:40:00,163.41,163.54,163.21,163.27,8754.0,157.0765,157.2015,156.8843,156.942,8754.0
2022-09-07 10:45:00,163.29,163.3,163.14,163.14,4700.0,156.9612,156.9708,156.817,156.817,4700.0
2022-09-07 10:50:00,163.22,163.4,163.16,163.21,9698.0,156.8939,157.0669,156.8362,156.8843,9698.0
2022-09-07 10:55:00,163.22,163.42,163.22,163.25,3182.0,156.8939,157.0861,156.8939,156.9227,3182.0
2022-09-07 11:00:00,163.26,163.5,163.26,163.37,7125.0,156.9323,157.163,156.9323,157.0381,7125.0
2022-09-07 11:05:00,163.35,163.5,163.23,163.41,27567.0,157.0189,157.163,156.9035,157.0765,27567.0
2022-09-07 11:10:00,163.47,163.84,163.47,163.74,3682.0,157.1342,157.4899,157.1342,157.3937,3682.0
2022-09-07 11:15:00,163.74,163.77,163.55,163.7,2719.0,157.3937,157.4226,157.2111,157.3553,2719.0
2022-09-07 11:20:00,163.72,163.81,163.71,163.75,4576.0,157.3745,157.461,157.3649,157.4034,4576.0
2022-09-07 11:25:00,163.72,163.78,163.52,163.52,4927.0,157.3745,157.4322,157.1823,157.1823,4927.0
2022-09-07 11:30:00,163.55,163.78,163.45,163.51,4897.0,157.2111,157.4322,157.115,157.1727,4897.0
2022-09-07 11:35:00,163.54,163.7,163.53,163.7,2947.0,157.2015,157.3553,157.1919,157.3553,2947.0
2022-09-07 11:40:00,163.68,163.68,163.37,163.39,4738.0,157.3361,157.3361,157.0381,157.0573,4738.0
2022-09-07 11:45:00,163.41,163.58,163.38,163.55,6579.0,157.0765,157.2399,157.0477,157.2111,6579.0
2022-09-07 11:50:00,163.53,163.64,163.52,163.64,3939.0,157.1919,157.2976,157.1823,157.2976,3939.0
2022-09-07 11:55:00,163.65,163.73,163.6,163.72,7100.0,157.3072,157.3841,157.2592,157.3745,7100.0
2022-09-07 12:00:00,163.69,164.0,163.68,163.84,12147.0,157.3457,157.6437,157.3361,157.4899,12147.0
2022-09-07 12:05:00,163.82,163.84,163.62,163.84,3605.0,157.4706,157.4899,157.2784,157.4899,3605.0
2022-09-07 12:10:00,163.84,163.85,163.75,163.78,3357.0,157.4899,157.4995,157.4034,157.4322,3357.0
2022-09-07 12:15:00,163.75,163.84,163.64,163.72,6207.0,157.4034,157.4899,157.2976,157.3745,6207.0
2022-09-07 12:20:00,163.78,163.79,163.6,163.73,21708.0,157.4322,157.4418,157.2592,157.3841,21708.0
2022-09-07 12:25:00,163.71,164.0,163.71,163.9,27315.0,157.3649,157.6437,157.3649,157.5475,27315.0
2022-09-07 12:30:00,163.9,164.04,163.88,163.97,8789.0,157.5475,157.6821,157.5283,157.6148,8789.0
2022-09-07 12:35:00,164.02,164.36,164.0,164.34,3705.0,157.6629,157.9897,157.6437,157.9705,3705.0
2022-09-07 12:40:00,164.37,164.73,164.37,164.62,8945.0,157.9993,158.3454,157.9993,158.2396,8945.0
2022-09-07 12:45:00,164.73,164.73,164.59,164.59,3212.0,158.3454,158.3454,158.2108,158.2108,3212.0
2022-09-07 12:50:00,164.58,164.67,164.57,164.64,4089.0,158.2012,158.2877,158.1916,158.2589,4089.0
2022-09-07 12:55:00,164.59,164.79,164.58,164.77,2828.0,158.2108,158.403,158.2012,158.3838,2828.0
2022-09-07 13:00:00,164.78,164.97,164.75,164.89,4873.0,158.3934,158.5761,158.3646,158.4992,4873.0
2022-09-07 13:05:00,164.88,164.93,164.79,164.9,6811.0,158.4896,158.5376,158.403,158.5088,6811.0
2022-09-07 13:10:00,164.89,164.93,164.75,164.84,4098.0,158.4992,158.5376,158.3646,158.4511,4098.0
2022-09-07 13:15:00,164.85,164.9,164.75,164.81,2784.0,158.4607,158.5088,158.3646,158.4223,2784.0
2022-09-07 13:20:00,164.81,164.89,164.78,164.79,4772.0,158.4223,158.4992,158.3934,158.403,4772.0
2022-09-07 13:25:00,164.78,164.79,164.68,164.69,2831.0,158.3934,158.403,158.2973,158.3069,2831.0
2022-09-07 13:30:00,164.72,164.75,164.69,164.72,4311.0,158.3358,158.3646,158.3069,158.3358,4311.0
2022-09-07 13:35:00,164.67,164.89,164.65,164.85,6208.0,158.2877,158.4992,158.2685,158.4607,6208.0
2022-09-07 13:40:00,164.84,165.21,164.83,165.21,14015.0,158.4511,158.8068,158.4415,158.8068,14015.0
2022-09-07 13:45:00,165.21,165.33,165.1,165.31,7493.0,158.8068,158.9221,158.701,158.9029,7493.0
2022-09-07 13:50:00,165.32,165.48,165.29,165.45,3338.0,158.9125,159.0663,158.8837,159.0375,3338.0
2022-09-07 13:55:00,165.47,165.47,165.35,165.35,3907.0,159.0567,159.0567,158.9413,158.9413,3907.0
2022-09-07 14:00:00,165.39,165.73,165.39,165.72,5661.0,158.9798,159.3066,158.9798,159.297,5661.0
2022-09-07 14:05:00,165.73,165.74,165.52,165.57,4780.0,159.3066,159.3162,159.1048,159.1528,4780.0
2022-09-07 14:10:00,165.48,165.62,165.43,165.57,16299.0,159.0663,159.2009,159.0182,159.1528,16299.0
2022-09-07 14:15:00,165.58,165.6,165.23,165.23,6859.0,159.1624,159.1817,158.826,158.826,6859.0
2022-09-07 14:20:00,165.22,165.25,165.14,165.14,10248.0,158.8164,158.8452,158.7395,158.7395,10248.0
2022-09-07 14:25:00,165.22,165.39,165.18,165.33,3578.0,158.8164,158.9798,158.7779,158.9221,3578.0
2022-09-07 14:30:00,165.45,165.7,165.43,165.69,5959.0,159.0375,159.2778,159.0182,159.2682,5959.0
2022-09-07 14:35:00,165.68,165.75,165.62,165.62,2959.0,159.2586,159.3258,159.2009,159.2009,2959.0
2022-09-07 14:40:00,165.63,165.69,165.56,165.57,2129.0,159.2105,159.2682,159.1432,159.1528,2129.0
2022-09-07 14:45:00,165.54,165.59,165.41,165.42,4922.0,159.124,159.172,158.999,159.0086,4922.0
2022-09-07 14:50:00,165.41,165.46,165.27,165.45,10173.0,158.999,159.0471,158.8644,159.0375,10173.0
2022-09-07 14:55:00,165.43,165.51,165.38,165.42,2140.0,159.0182,159.0951,158.9702,159.0086,2140.0
2022-09-07 15:00:00,165.5,165.59,165.42,165.42,2743.0,159.0855,159.172,159.0086,159.0086,2743.0
2022-09-07 15:05:00,165.42,165.52,165.36,165.52,3540.0,159.0086,159.1048,158.951,159.1048,3540.0
2022-09-07 15:10:00,165.53,165.53,165.42,165.48,4913.0,159.1144,159.1144,159.0086,159.0663,4913.0
2022-09-07 15:15:00,165.51,165.61,165.37,165.42,6006.0,159.0951,159.1913,158.9606,159.0086,6006.0
2022-09-07 15:20:00,165.38,165.49,165.25,165.44,9377.0,158.9702,159.0759,158.8452,159.0279,9377.0
2022-09-07 15:25:00,165.47,165.68,165.46,165.65,4686.0,159.0567,159.2586,159.0471,159.2297,4686.0
2022-09-07 15:30:00,165.65,165.67,165.44,165.57,9613.0,159.2297,159.2489,159.0279,159.1528,9613.0
2022-09-07 15:35:00,165.55,165.57,165.26,165.3,9249.0,159.1336,159.1528,158.8548,158.8933,9249.0
2022-09-07 15:40:00,165.33,165.4,165.17,165.4,7964.0,158.9221,158.9894,158.7683,158.9894,7964.0
2022-09-07 15:45:00,165.38,165.7,165.37,165.67,15903.0,158.9702,159.2778,158.9606,159.2489,15903.0
2022-09-07 15:50:00,165.68,165.88,165.56,165.78,43095.0,159.2586,159.4508,159.1432,159.3547,43095.0
2022-09-07 15:55:00,165.81,165.81,165.4,165.58,69782.0,159.3835,159.3835,158.9894,159.1624,69782.0
2022-09-08 09:30:00,164.93,165.06,164.53,164.86,17782.0,158.5376,158.6626,158.1531,158.4703,17782.0
2022-09-08 09:35:00,164.69,165.06,164.66,165.06,2942.0,158.3069,158.6626,158.2781,158.6626,2942.0
2022-09-08 09:40:00,164.93,165.87,164.63,165.85,9102.0,158.5376,159.4412,158.2493,159.422,9102.0
2022-09-08 09:45:00,165.82,165.82,165.36,165.63,15107.0,159.3931,159.3931,158.951,159.2105,15107.0
2022-09-08 09:50:00,165.66,165.66,165.33,165.39,5203.0,159.2393,159.2393,158.9221,158.9798,5203.0
2022-09-08 09:55:00,165.42,165.85,165.4,165.77,14314.0,159.0086,159.422,158.9894,159.3451,14314.0
2022-09-08 10:00:00,165.76,165.76,165.15,165.22,5842.0,159.3355,159.3355,158.7491,158.8164,5842.0
2022-09-08 10:05:00,165.27,165.64,165.27,165.42,17320.0,158.8644,159.2201,158.8644,159.0086,17320.0
2022-09-08 10:10:00,165.44,165.54,165.22,165.34,7542.0,159.0279,159.124,158.8164,158.9317,7542.0
2022-09-08 10:15:00,165.29,165.67,165.25,165.63,7342.0,158.8837,159.2489,158.8452,159.2105,7342.0
2022-09-08 10:20:00,165.84,165.91,165.43,165.44,6562.0,159.4124,159.4796,159.0182,159.0279,6562.0
2022-09-08 10:25:00,165.52,165.83,165.52,165.82,2000.0,159.1048,159.4027,159.1048,159.3931,2000.0
2022-09-08 10:30:00,165.72,165.9,165.66,165.86,6942.0,159.297,159.47,159.2393,159.4316,6942.0
2022-09-08 10:35:00,165.83,166.01,165.82,165.94,8418.0,159.4027,159.5758,159.3931,159.5085,8418.0
2022-09-08 10:40:00,165.92,166.09,165.9,166.04,8125.0,159.4893,159.6527,159.47,159.6046,8125.0
2022-09-08 10:45:00,166.05,166.17,166.02,166.06,3039.0,159.6142,159.7296,159.5854,159.6238,3039.0
2022-09-08 10:50:00,166.02,166.25,166.02,166.2,3918.0,159.5854,159.8065,159.5854,159.7584,3918.0
2022-09-08 10:55:00,166.24,166.51,166.24,166.51,2985.0,159.7968,160.0564,159.7968,160.0564,2985.0
2022-09-08 11:00:00,166.44,166.67,166.39,166.64,8937.0,159.9891,160.2102,159.941,160.1813,8937.0
2022-09-08 11:05:00,166.66,166.77,166.62,166.62,3513.0,160.2006,160.3063,160.1621,160.1621,3513.0
2022-09-08 11:10:00,166.56,166.59,166.27,166.56,27368.0,160.1044,160.1333,159.8257,160.1044,27368.0
2022-09-08 11:15:00,166.54,166.56,166.46,166.54,7488.0,160.0852,160.1044,160.0083,160.0852,7488.0
2022-09-08 11:20:00,166.5,166.54,166.4,166.45,3128.0,160.0468,160.0852,159.9506,159.9987,3128.0
2022-09-08 11:25:00,166.5,166.5,166.15,166.23,10788.0,160.0468,160.0468,159.7103,159.7872,10788.0
2022-09-08 11:30:00,166.22,166.4,166.18,166.4,14948.0,159.7776,159.9506,159.7392,159.9506,14948.0
2022-09-08 11:35:00,166.34,166.4,166.0,166.01,16594.0,159.893,159.9506,159.5662,159.5758,16594.0
2022-09-08 11:40:00,166.03,166.06,165.89,166.03,9613.0,159.595,159.6238,159.4604,159.595,9613.0
2022-09-08 11:45:00,166.01,166.08,165.9,165.91,4798.0,159.5758,159.6431,159.47,159.4796,4798.0
2022-09-08 11:50:00,165.87,165.94,165.65,165.94,11567.0,159.4412,159.5085,159.2297,159.5085,11567.0
2022-09-08 11:55:00,165.94,165.98,165.85,165.86,7564.0,159.5085,159.5469,159.422,159.4316,7564.0
2022-09-08 12:00:00,165.9,165.93,165.1,165.1,5367.0,159.47,159.4989,158.701,158.701,5367.0
2022-09-08 12:05:00,165.04,165.08,164.46,164.78,4923.0,158.6434,158.6818,158.0858,158.3934,4923.0
2022-09-08 12:10:00,164.75,164.79,164.48,164.7,6160.0,158.3646,158.403,158.1051,158.3165,6160.0
2022-09-08 12:15:00,164.59,164.85,164.58,164.69,2805.0,158.2108,158.4607,158.2012,158.3069,2805.0
2022-09-08 12:20:00,164.71,164.72,164.43,164.67,3942.0,158.3261,158.3358,158.057,158.2877,3942.0
2022-09-08 12:25:00,164.69,164.69,164.51,164.66,5829.0,158.3069,158.3069,158.1339,158.2781,5829.0
2022-09-08 12:30:00,164.66,164.88,164.66,164.79,4796.0,158.2781,158.4896,158.2781,158.403,4796.0
2022-09-08 12:35:00,164.84,165.02,164.84,164.96,3263.0,158.4511,158.6241,158.4511,158.5665,3263.0
2022-09-08 12:40:00,164.96,165.35,164.92,165.32,2665.0,158.5665,158.9413,158.528,158.9125,2665.0
2022-09-08 12:45:00,165.31,165.31,165.2,165.22,3532.0,158.9029,158.9029,158.7972,158.8164,3532.0
2022-09-08 12:50:00,165.28,165.45,165.28,165.34,3132.0,158.8741,159.0375,158.8741,158.9317,3132.0
2022-09-08 12:55:00,165.39,165.42,165.33,165.36,5452.0,158.9798,159.0086,158.9221,158.951,5452.0
2022-09-08 13:00:00,165.27,165.37,165.02,165.11,5590.0,158.8644,158.9606,158.6241,158.7106,5590.0
2022-09-08 13:05:00,165.11,165.24,165.05,165.24,5230.0,158.7106,158.8356,158.653,158.8356,5230.0
2022-09-08 13:10:00,165.3,165.85,165.29,165.81,2605.0,158.8933,159.422,158.8837,159.3835,2605.0
2022-09-08 13:15:00,165.88,165.89,165.69,165.69,4350.0,159.4508,159.4604,159.2682,159.2682,4350.0
2022-09-08 13:20:00,165.74,165.79,165.74,165.79,1100.0,159.3162,159.3643,159.3162,159.3643,1100.0
2022-09-08 13:25:00,165.86,166.05,165.81,165.97,5917.0,159.4316,159.6142,159.3835,159.5373,5917.0
2022-09-08 13:30:00,165.93,165.96,165.82,165.94,5563.0,159.4989,159.5277,159.3931,159.5085,5563.0
2022-09-08 13:35:00,165.91,166.21,165.91,166.06,14786.0,159.4796,159.768,159.4796,159.6238,14786.0
2022-09-08 13:40:00,166.08,166.29,166.08,166.28,4427.0,159.6431,159.8449,159.6431,159.8353,4427.0
2022-09-08 13:45:00,166.23,166.25,166.07,166.18,8700.0,159.7872,159.8065,159.6334,159.7392,8700.0
2022-09-08 13:50:00,166.18,166.18,166.0,166.04,2691.0,159.7392,159.7392,159.5662,159.6046,2691.0
2022-09-08 13:55:00,166.0,166.14,165.71,166.11,5192.0,159.5662,159.7007,159.2874,159.6719,5192.0
2022-09-08 14:00:00,166.03,166.18,165.96,166.16,5691.0,159.595,159.7392,159.5277,159.72,5691.0
2022-09-08 14:05:00,166.19,166.22,166.02,166.02,2783.0,159.7488,159.7776,159.5854,159.5854,2783.0
2022-09-08 14:10:00,166.07,166.1,166.0,166.01,3492.0,159.6334,159.6623,159.5662,159.5758,3492.0
2022-09-08 14:15:00,165.99,166.13,165.93,166.02,5777.0,159.5565,159.6911,159.4989,159.5854,5777.0
2022-09-08 14:20:00,166.02,166.2,166.0,166.19,4862.0,159.5854,159.7584,159.5662,159.7488,4862.0
2022-09-08 14:25:00,166.23,166.29,166.13,166.15,3028.0,159.7872,159.8449,159.6911,159.7103,3028.0
2022-09-08 14:30:00,166.15,166.41,166.15,166.4,3957.0,159.7103,159.9603,159.7103,159.9506,3957.0
2022-09-08 14:35:00,166.42,166.52,166.35,166.52,2945.0,159.9699,160.066,159.9026,160.066,2945.0
2022-09-08 14:40:00,166.48,166.52,166.02,166.22,5845.0,160.0275,160.066,159.5854,159.7776,5845.0
2022-09-08 14:45:00,166.15,166.17,165.95,165.96,3102.0,159.7103,159.7296,159.5181,159.5277,3102.0
2022-09-08 14:50:00,166.05,166.19,165.96,166.09,4713.0,159.6142,159.7488,159.5277,159.6527,4713.0
2022-09-08 14:55:00,166.04,166.06,165.83,165.96,4181.0,159.6046,159.6238,159.4027,159.5277,4181.0
2022-09-08 15:00:00,165.9,166.07,165.76,165.87,6663.0,159.47,159.6334,159.3355,159.4412,6663.0
2022-09-08 15:05:00,165.88,166.01,165.82,165.87,4835.0,159.4508,159.5758,159.3931,159.4412,4835.0
2022-09-08 15:10:00,165.84,166.1,165.79,166.1,4838.0,159.4124,159.6623,159.3643,159.6623,4838.0
2022-09-08 15:15:00,166.11,166.15,166.0,166.11,6054.0,159.6719,159.7103,159.5662,159.6719,6054.0
2022-09-08 15:20:00,166.11,166.26,166.09,166.23,3716.0,159.6719,159.8161,159.6527,159.7872,3716.0
2022-09-08 15:25:00,166.21,166.24,166.05,166.06,6925.0,159.768,159.7968,159.6142,159.6238,6925.0
2022-09-08 15:30:00,166.04,166.18,165.92,165.93,11507.0,159.6046,159.7392,159.4893,159.4989,11507.0
2022-09-08 15:35:00,165.91,166.01,165.84,165.92,7408.0,159.4796,159.5758,159.4124,159.4893,7408.0
2022-09-08 15:40:00,165.94,165.97,165.65,165.68,9357.0,159.5085,159.5373,159.2297,159.2586,9357.0
2022-09-08 15:45:00,165.66,165.94,165.64,165.77,8289.0,159.2393,159.5085,159.2201,159.3451,8289.0
2022-09-08 15:50:00,165.83,166.34,165.83,166.26,20008.0,159.4027,159.893,159.4027,159.8161,20008.0
2022-09-08 15:55:00,166.28,166.36,166.04,166.27,56926.0,159.8353,159.9122,159.6046,159.8257,56926.0
2022-09-09 09:30:00,166.28,167.14,165.99,166.03,16250.0,159.8353,160.662,159.5565,159.595,16250.0
2022-09-09 09:35:00,165.92,166.05,165.84,165.93,2170.0,159.4893,159.6142,159.4124,159.4989,2170.0
2022-09-09 09:40:00,165.84,166.13,165.77,166.02,7786.0,159.4124,159.6911,159.3451,159.5854,7786.0
2022-09-09 09:45:00,166.08,166.3,165.72,166.12,30751.0,159.6431,159.8545,159.297,159.6815,30751.0
2022-09-09 09:50:00,166.15,166.28,166.09,166.27,7263.0,159.7103,159.8353,159.6527,159.8257,7263.0
2022-09-09 09:55:00,166.3,166.64,166.14,166.64,2775.0,159.8545,160.1813,159.7007,160.1813,2775.0
2022-09-09 10:00:00,166.68,166.8,166.65,166.66,3582.0,160.2198,160.3351,160.191,160.2006,3582.0
2022-09-09 10:05:00,166.65,166.85,166.63,166.85,1670.0,160.191,160.3832,160.1717,160.3832,1670.0
2022-09-09 10:10:00,166.49,166.56,166.35,166.42,2924.0,160.0372,160.1044,159.9026,159.9699,2924.0
2022-09-09 10:15:00,166.48,166.7,166.42,166.45,3876.0,160.0275,160.239,159.9699,159.9987,3876.0
2022-09-09 10:20:00,166.54,166.63,166.46,166.63,1894.0,160.0852,160.1717,160.0083,160.1717,1894.0
2022-09-09 10:25:00,166.6,166.86,166.51,166.86,4066.0,160.1429,160.3928,160.0564,160.3928,4066.0
2022-09-09 10:30:00,166.86,167.06,166.86,167.06,7373.0,160.3928,160.5851,160.3928,160.5851,7373.0
2022-09-09 10:35:00,167.09,167.23,167.0,167.22,5863.0,160.6139,160.7485,160.5274,160.7389,5863.0
2022-09-09 10:40:00,167.24,167.4,167.24,167.33,2905.0,160.7581,160.9119,160.7581,160.8446,2905.0
2022-09-09 10:45:00,167.38,167.51,167.33,167.48,3917.0,160.8927,161.0176,160.8446,160.9888,3917.0
2022-09-09 10:50:00,167.51,167.56,167.46,167.46,2670.0,161.0176,161.0657,160.9696,160.9696,2670.0
2022-09-09 10:55:00,167.5,167.56,167.48,167.52,2331.0,161.008,161.0657,160.9888,161.0272,2331.0
2022-09-09 11:00:00,167.57,167.57,167.24,167.32,6894.0,161.0753,161.0753,160.7581,160.835,6894.0
2022-09-09 11:05:00,167.37,167.42,167.17,167.17,2938.0,160.8831,160.9311,160.6908,160.6908,2938.0
2022-09-09 11:10:00,167.31,167.33,167.2,167.33,2430.0,160.8254,160.8446,160.7196,160.8446,2430.0
2022-09-09 11:15:00,167.38,167.46,167.17,167.17,3990.0,160.8927,160.9696,160.6908,160.6908,3990.0
2022-09-09 11:20:00,167.2,167.22,167.01,167.17,7056.0,160.7196,160.7389,160.537,160.6908,7056.0
2022-09-09 11:25:00,167.14,167.28,167.14,167.17,5196.0,160.662,160.7965,160.662,160.6908,5196.0
2022-09-09 11:30:00,167.18,167.2,166.98,167.14,3406.0,160.7004,160.7196,160.5082,160.662,3406.0
2022-09-09 11:35:00,167.13,167.25,167.09,167.14,4723.0,160.6524,160.7677,160.6139,160.662,4723.0
2022-09-09 11:40:00,167.21,167.21,167.08,167.21,6404.0,160.7293,160.7293,160.6043,160.7293,6404.0
2022-09-09 11:45:00,167.2,167.24,167.12,167.12,3554.0,160.7196,160.7581,160.6427,160.6427,3554.0
2022-09-09 11:50:00,167.11,167.11,166.92,167.0,3285.0,160.6331,160.6331,160.4505,160.5274,3285.0
2022-09-09 11:55:00,167.01,167.11,167.0,167.08,1258.0,160.537,160.6331,160.5274,160.6043,1258.0
2022-09-09 12:00:00,167.1,167.11,166.71,166.77,5337.0,160.6235,160.6331,160.2486,160.3063,5337.0
2022-09-09 12:05:00,166.75,166.89,166.75,166.88,2006.0,160.2871,160.4217,160.2871,160.412,2006.0
2022-09-09 12:10:00,166.91,167.02,166.9,166.95,2484.0,160.4409,160.5466,160.4313,160.4793,2484.0
2022-09-09 12:15:00,166.87,167.04,166.83,167.03,2674.0,160.4024,160.5658,160.364,160.5562,2674.0
2022-09-09 12:20:00,166.86,166.88,166.61,166.69,1405.0,160.3928,160.412,160.1525,160.2294,1405.0
2022-09-09 12:25:00,166.69,166.72,166.63,166.64,3883.0,160.2294,160.2582,160.1717,160.1813,3883.0
2022-09-09 12:30:00,166.6,166.75,166.55,166.75,8729.0,160.1429,160.2871,160.0948,160.2871,8729.0
2022-09-09 12:35:00,166.76,166.84,166.67,166.67,2856.0,160.2967,160.3736,160.2102,160.2102,2856.0
2022-09-09 12:40:00,166.72,166.76,166.65,166.69,2736.0,160.2582,160.2967,160.191,160.2294,2736.0
2022-09-09 12:45:00,166.68,166.79,166.63,166.79,1293.0,160.2198,160.3255,160.1717,160.3255,1293.0
2022-09-09 12:50:00,166.77,166.85,166.77,166.83,1898.0,160.3063,160.3832,160.3063,160.364,1898.0
2022-09-09 12:55:00,166.81,166.94,166.81,166.92,1229.0,160.3448,160.4697,160.3448,160.4505,1229.0
2022-09-09 13:00:00,166.87,167.01,166.85,167.01,2410.0,160.4024,160.537,160.3832,160.537,2410.0
2022-09-09 13:05:00,167.03,167.16,167.01,167.16,3308.0,160.5562,160.6812,160.537,160.6812,3308.0
2022-09-09 13:10:00,167.13,167.25,167.11,167.25,2352.0,160.6524,160.7677,160.6331,160.7677,2352.0
2022-09-09 13:15:00,167.26,167.34,167.19,167.29,5377.0,160.7773,160.8542,160.71,160.8062,5377.0
2022-09-09 13:20:00,167.24,167.26,167.18,167.21,1692.0,160.7581,160.7773,160.7004,160.7293,1692.0
2022-09-09 13:25:00,167.23,167.24,167.1,167.1,2312.0,160.7485,160.7581,160.6235,160.6235,2312.0
2022-09-09 13:30:00,167.12,167.32,167.11,167.31,2085.0,160.6427,160.835,160.6331,160.8254,2085.0
2022-09-09 13:35:00,167.32,167.38,167.31,167.35,2437.0,160.835,160.8927,160.8254,160.8638,2437.0
2022-09-09 13:40:00,167.32,167.32,167.1,167.12,2362.0,160.835,160.835,160.6235,160.6427,2362.0
2022-09-09 13:45:00,167.14,167.2,167.1,167.19,2994.0,160.662,160.7196,160.6235,160.71,2994.0
2022-09-09 13:50:00,167.19,167.19,167.04,167.05,4934.0,160.71,160.71,160.5658,160.5755,4934.0
2022-09-09 13:55:00,167.06,167.16,167.03,167.16,3865.0,160.5851,160.6812,160.5562,160.6812,3865.0
2022-09-09 14:00:00,167.15,167.16,166.88,166.96,3533.0,160.6716,160.6812,160.412,160.4889,3533.0
2022-09-09 14:05:00,166.94,166.99,166.85,166.85,4174.0,160.4697,160.5178,160.3832,160.3832,4174.0
2022-09-09 14:10:00,166.83,167.0,166.83,166.99,2293.0,160.364,160.5274,160.364,160.5178,2293.0
2022-09-09 14:15:00,167.04,167.09,166.99,167.04,1771.0,160.5658,160.6139,160.5178,160.5658,1771.0
2022-09-09 14:20:00,167.03,167.11,167.02,167.11,1589.0,160.5562,160.6331,160.5466,160.6331,1589.0
2022-09-09 14:25:00,167.09,167.14,166.98,167.11,3518.0,160.6139,160.662,160.5082,160.6331,3518.0
2022-09-09 14:30:00,167.17,167.21,167.1,167.16,9112.0,160.6908,160.7293,160.6235,160.6812,9112.0
2022-09-09 14:35:00,167.15,167.27,167.1,167.24,6636.0,160.6716,160.7869,160.6235,160.7581,6636.0
2022-09-09 14:40:00,167.24,167.28,167.16,167.16,4908.0,160.7581,160.7965,160.6812,160.6812,4908.0
2022-09-09 14:45:00,167.18,167.36,167.16,167.27,9475.0,160.7004,160.8734,160.6812,160.7869,9475.0
2022-09-09 14:50:00,167.25,167.26,167.13,167.14,2037.0,160.7677,160.7773,160.6524,160.662,2037.0
2022-09-09 14:55:00,167.18,167.28,167.16,167.28,1886.0,160.7004,160.7965,160.6812,160.7965,1886.0
2022-09-09 15:00:00,167.24,167.37,167.24,167.37,2149.0,160.7581,160.8831,160.7581,160.8831,2149.0
2022-09-09 15:05:00,167.4,167.46,167.39,167.43,5898.0,160.9119,160.9696,160.9023,160.9407,5898.0
2022-09-09 15:10:00,167.45,167.62,167.38,167.62,5361.0,160.96,161.1234,160.8927,161.1234,5361.0
2022-09-09 15:15:00,167.61,167.63,167.53,167.62,18669.0,161.1138,161.133,161.0369,161.1234,18669.0
2022-09-09 15:20:00,167.59,167.59,167.45,167.48,4991.0,161.0945,161.0945,160.96,160.9888,4991.0
2022-09-09 15:25:00,167.48,167.51,167.42,167.45,5087.0,160.9888,161.0176,160.9311,160.96,5087.0
2022-09-09 15:30:00,167.43,167.43,167.24,167.28,11238.0,160.9407,160.9407,160.7581,160.7965,11238.0
2022-09-09 15:35:00,167.29,167.3,167.15,167.16,4080.0,160.8062,160.8158,160.6716,160.6812,4080.0
2022-09-09 15:40:00,167.16,167.31,167.16,167.27,11184.0,160.6812,160.8254,160.6812,160.7869,11184.0
2022-09-09 15:45:00,167.24,167.24,167.02,167.09,15312.0,160.7581,160.7581,160.5466,160.6139,15312.0
2022-09-09 15:50:00,167.05,167.05,166.85,166.9,31004.0,160.5755,160.5755,160.3832,160.4313,31004.0
2022-09-09 15:55:00,166.88,166.9,166.73,166.77,53048.0,160.412,160.4313,160.2679,160.3063,53048.0
2022-09-12 09:30:00,167.13,167.65,166.25,166.31,11169.0,160.6524,161.1522,159.8065,159.8641,11169.0
2022-09-12 09:35:00,166.4,166.77,166.36,166.61,7394.0,159.9506,160.3063,159.9122,160.1525,7394.0
2022-09-12 09:40:00,166.53,166.81,166.45,166.45,6804.0,160.0756,160.3448,159.9987,159.9987,6804.0
2022-09-12 09:45:00,166.46,166.92,166.46,166.92,14541.0,160.0083,160.4505,160.0083,160.4505,14541.0
2022-09-12 09:50:00,166.85,167.16,166.67,167.16,5814.0,160.3832,160.6812,160.2102,160.6812,5814.0
2022-09-12 09:55:00,167.0,167.16,166.95,167.14,7678.0,160.5274,160.6812,160.4793,160.662,7678.0
2022-09-12 10:00:00,167.13,167.29,167.06,167.22,10428.0,160.6524,160.8062,160.5851,160.7389,10428.0
2022-09-12 10:05:00,167.27,167.57,167.27,167.42,9086.0,160.7869,161.0753,160.7869,160.9311,9086.0
2022-09-12 10:10:00,167.42,167.56,167.36,167.48,10609.0,160.9311,161.0657,160.8734,160.9888,10609.0
2022-09-12 10:15:00,167.51,167.95,167.46,167.84,11475.0,161.0176,161.4406,160.9696,161.3348,11475.0
2022-09-12 10:20:00,167.82,168.04,167.71,167.77,18826.0,161.3156,161.5271,161.2099,161.2675,18826.0
2022-09-12 10:25:00,167.75,167.95,167.67,167.71,17786.0,161.2483,161.4406,161.1714,161.2099,17786.0
2022-09-12 10:30:00,167.74,167.76,167.46,167.58,19201.0,161.2387,161.2579,160.9696,161.0849,19201.0
2022-09-12 10:35:00,167.5,167.66,167.26,167.59,23797.0,161.008,161.1618,160.7773,161.0945,23797.0
2022-09-12 10:40:00,167.61,167.76,167.5,167.52,7970.0,161.1138,161.2579,161.008,161.0272,7970.0
2022-09-12 10:45:00,167.54,167.59,167.45,167.5,5764.0,161.0465,161.0945,160.96,161.008,5764.0
2022-09-12 10:50:00,167.5,167.5,167.14,167.21,10974.0,161.008,161.008,160.662,160.7293,10974.0
2022-09-12 10:55:00,167.17,167.27,167.04,167.18,5071.0,160.6908,160.7869,160.5658,160.7004,5071.0
2022-09-12 11:00:00,167.19,167.28,167.16,167.19,6450.0,160.71,160.7965,160.6812,160.71,6450.0
2022-09-12 11:05:00,167.28,167.28,167.07,167.11,6400.0,160.7965,160.7965,160.5947,160.6331,6400.0
2022-09-12 11:10:00,167.26,167.31,167.12,167.31,1320.0,160.7773,160.8254,160.6427,160.8254,1320.0
2022-09-12 11:15:00,167.31,167.36,167.25,167.26,5534.0,160.8254,160.8734,160.7677,160.7773,5534.0
2022-09-12 11:20:00,167.2,167.31,167.15,167.31,3200.0,160.7196,160.8254,160.6716,160.8254,3200.0
2022-09-12 11:25:00,167.33,167.5,167.32,167.5,5101.0,160.8446,161.008,160.835,161.008,5101.0
2022-09-12 11:30:00,167.48,167.64,167.46,167.49,4788.0,160.9888,161.1426,160.9696,160.9984,4788.0
2022-09-12 11:35:00,167.46,167.47,167.27,167.33,5957.0,160.9696,160.9792,160.7869,160.8446,5957.0
2022-09-12 11:40:00,167.49,167.58,167.4,167.42,6465.0,160.9984,161.0849,160.9119,160.9311,6465.0
2022-09-12 11:45:00,167.42,167.42,167.12,167.19,2787.0,160.9311,160.9311,160.6427,160.71,2787.0
2022-09-12 11:50:00,167.23,167.28,167.08,167.17,3228.0,160.7485,160.7965,160.6043,160.6908,3228.0
2022-09-12 11:55:00,167.14,167.15,166.78,166.95,3126.0,160.662,160.6716,160.3159,160.4793,3126.0
2022-09-12 12:00:00,167.0,167.0,166.79,166.81,3340.0,160.5274,160.5274,160.3255,160.3448,3340.0
2022-09-12 12:05:00,166.76,166.83,166.57,166.61,4097.0,160.2967,160.364,160.1141,160.1525,4097.0
2022-09-12 12:10:00,166.55,166.76,166.5,166.66,4718.0,160.0948,160.2967,160.0468,160.2006,4718.0
2022-09-12 12:15:00,166.64,166.73,166.52,166.59,6899.0,160.1813,160.2679,160.066,160.1333,6899.0
2022-09-12 12:20:00,166.62,166.91,166.58,166.83,2086.0,160.1621,160.4409,160.1237,160.364,2086.0
2022-09-12 12:25:00,166.83,166.83,166.62,166.66,4662.0,160.364,160.364,160.1621,160.2006,4662.0
2022-09-12 12:30:00,166.64,166.76,166.57,166.7,5291.0,160.1813,160.2967,160.1141,160.239,5291.0
2022-09-12 12:35:00,166.75,166.9,166.67,166.76,5624.0,160.2871,160.4313,160.2102,160.2967,5624.0
2022-09-12 12:40:00,166.75,166.88,166.75,166.86,6809.0,160.2871,160.412,160.2871,160.3928,6809.0
2022-09-12 12:45:00,166.88,167.01,166.82,166.89,6400.0,160.412,160.537,160.3544,160.4217,6400.0
2022-09-12 12:50:00,166.92,166.92,166.83,166.89,1860.0,160.4505,160.4505,160.364,160.4217,1860.0
2022-09-12 12:55:00,166.88,166.95,166.87,166.93,2152.0,160.412,160.4793,160.4024,160.4601,2152.0
2022-09-12 13:00:00,166.92,166.94,166.7,166.86,5531.0,160.4505,160.4697,160.239,160.3928,5531.0
2022-09-12 13:05:00,166.91,167.12,166.89,167.12,2491.0,160.4409,160.6427,160.4217,160.6427,2491.0
2022-09-12 13:10:00,167.13,167.16,167.11,167.15,2573.0,160.6524,160.6812,160.6331,160.6716,2573.0
2022-09-12 13:15:00,167.12,167.12,167.0,167.07,4545.0,160.6427,160.6427,160.5274,160.5947,4545.0
2022-09-12 13:20:00,167.09,167.11,167.01,167.05,1395.0,160.6139,160.6331,160.537,160.5755,1395.0
2022-09-12 13:25:00,167.11,167.29,167.11,167.26,4488.0,160.6331,160.8062,160.6331,160.7773,4488.0
2022-09-12 13:30:00,167.27,167.37,167.26,167.31,4684.0,160.7869,160.8831,160.7773,160.8254,4684.0
2022-09-12 13:35:00,167.3,167.31,167.19,167.19,4522.0,160.8158,160.8254,160.71,160.71,4522.0
2022-09-12 13:40:00,167.17,167.18,167.02,167.02,4322.0,160.6908,160.7004,160.5466,160.5466,4322.0
2022-09-12 13:45:00,167.08,167.11,167.02,167.08,1821.0,160.6043,160.6331,160.5466,160.6043,1821.0
2022-09-12 13:50:00,167.08,167.18,167.08,167.15,3821.0,160.6043,160.7004,160.6043,160.6716,3821.0
2022-09-12 13:55:00,167.13,167.15,166.97,166.98,5139.0,160.6524,160.6716,160.4986,160.5082,5139.0
2022-09-12 14:00:00,166.96,166.97,166.7,166.7,5229.0,160.4889,160.4986,160.239,160.239,5229.0
2022-09-12 14:05:00,166.7,167.08,166.7,167.0,17388.0,160.239,160.6043,160.239,160.5274,17388.0
2022-09-12 14:10:00,167.0,167.13,166.99,167.11,7202.0,160.5274,160.6524,160.5178,160.6331,7202.0
2022-09-12 14:15:00,167.1,167.16,166.92,167.0,9616.0,160.6235,160.6812,160.4505,160.5274,9616.0
2022-09-12 14:20:00,167.04,167.1,166.89,167.06,7938.0,160.5658,160.6235,160.4217,160.5851,7938.0
2022-09-12 14:25:00,167.01,167.01,166.79,166.83,4117.0,160.537,160.537,160.3255,160.364,4117.0
2022-09-12 14:30:00,166.83,166.93,166.81,166.85,2712.0,160.364,160.4601,160.3448,160.3832,2712.0
2022-09-12 14:35:00,166.91,166.98,166.9,166.9,4814.0,160.4409,160.5082,160.4313,160.4313,4814.0
2022-09-12 14:40:00,166.9,166.97,166.87,166.95,2714.0,160.4313,160.4986,160.4024,160.4793,2714.0
2022-09-12 14:45:00,166.97,167.01,166.95,166.99,3799.0,160.4986,160.537,160.4793,160.5178,3799.0
2022-09-12 14:50:00,167.0,167.01,166.95,166.96,3650.0,160.5274,160.537,160.4793,160.4889,3650.0
2022-09-12 14:55:00,166.94,167.07,166.92,167.03,7723.0,160.4697,160.5947,160.4505,160.5562,7723.0
2022-09-12 15:00:00,167.02,167.02,166.93,166.93,3302.0,160.5466,160.5466,160.4601,160.4601,3302.0
2022-09-12 15:05:00,166.91,167.04,166.88,167.02,7920.0,160.4409,160.5658,160.412,160.5466,7920.0
2022-09-12 15:10:00,167.02,167.05,166.97,167.04,5774.0,160.5466,160.5755,160.4986,160.5658,5774.0
2022-09-12 15:15:00,167.05,167.16,166.94,167.16,17958.0,160.5755,160.6812,160.4697,160.6812,17958.0
2022-09-12 15:20:00,167.16,167.26,167.06,167.1,10284.0,160.6812,160.7773,160.5851,160.6235,10284.0
2022-09-12 15:25:00,167.03,167.05,166.89,166.92,13823.0,160.5562,160.5755,160.4217,160.4505,13823.0
2022-09-12 15:30:00,166.9,166.92,166.7,166.75,7119.0,160.4313,160.4505,160.239,160.2871,7119.0
2022-09-12 15:35:00,166.75,166.76,166.63,166.64,29486.0,160.2871,160.2967,160.1717,160.1813,29486.0
2022-09-12 15:40:00,166.65,166.99,166.6,166.96,14291.0,160.191,160.5178,160.1429,160.4889,14291.0
2022-09-12 15:45:00,166.94,167.19,166.93,167.16,13247.0,160.4697,160.71,160.4601,160.6812,13247.0
2022-09-12 15:50:00,167.15,167.15,166.98,167.11,32938.0,160.6716,160.6716,160.5082,160.6331,32938.0
2022-09-12 15:55:00,167.11,167.51,167.07,167.43,71492.0,160.6331,161.0176,160.5947,160.9407,71492.0
2022-09-13 09:30:00,164.8,165.32,164.8,165.17,14584.0,158.4127,158.9125,158.4127,158.7683,14584.0
2022-09-13 09:35:00,165.07,165.07,164.1,164.3,5767.0,158.6722,158.6722,157.7398,157.932,5767.0
2022-09-13 09:40:00,164.29,164.42,164.15,164.15,2520.0,157.9224,158.0474,157.7879,157.7879,2520.0
2022-09-13 09:45:00,164.02,164.02,163.78,163.89,6274.0,157.6629,157.6629,157.4322,157.5379,6274.0
2022-09-13 09:50:00,163.85,164.11,163.85,163.93,6395.0,157.4995,157.7494,157.4995,157.5764,6395.0
2022-09-13 09:55:00,163.93,163.93,163.49,163.54,13711.0,157.5764,157.5764,157.1534,157.2015,13711.0
2022-09-13 10:00:00,163.42,163.43,162.91,162.96,8108.0,157.0861,157.0958,156.5959,156.644,8108.0
2022-09-13 10:05:00,162.95,163.29,162.95,163.24,5322.0,156.6344,156.9612,156.6344,156.9131,5322.0
2022-09-13 10:10:00,163.3,163.5,163.14,163.44,5937.0,156.9708,157.163,156.817,157.1054,5937.0
2022-09-13 10:15:00,163.43,163.61,163.28,163.56,7334.0,157.0958,157.2688,156.9516,157.2207,7334.0
2022-09-13 10:20:00,163.55,163.65,163.49,163.59,2608.0,157.2111,157.3072,157.1534,157.2496,2608.0
2022-09-13 10:25:00,163.59,163.65,163.51,163.52,2753.0,157.2496,157.3072,157.1727,157.1823,2753.0
2022-09-13 10:30:00,163.44,163.58,163.28,163.32,5411.0,157.1054,157.2399,156.9516,156.99,5411.0
2022-09-13 10:35:00,163.16,163.28,163.11,163.13,5438.0,156.8362,156.9516,156.7882,156.8074,5438.0
2022-09-13 10:40:00,163.12,163.21,162.96,163.08,2350.0,156.7978,156.8843,156.644,156.7593,2350.0
2022-09-13 10:45:00,163.07,163.1,162.99,163.0,1721.0,156.7497,156.7786,156.6728,156.6824,1721.0
2022-09-13 10:50:00,162.89,162.98,162.83,162.95,3219.0,156.5767,156.6632,156.519,156.6344,3219.0
2022-09-13 10:55:00,162.96,163.0,162.91,162.96,5324.0,156.644,156.6824,156.5959,156.644,5324.0
2022-09-13 11:00:00,162.97,163.06,162.86,162.9,5849.0,156.6536,156.7401,156.5479,156.5863,5849.0
2022-09-13 11:05:00,162.9,163.05,162.84,163.05,6339.0,156.5863,156.7305,156.5286,156.7305,6339.0
2022-09-13 11:10:00,162.98,163.12,162.86,163.04,7888.0,156.6632,156.7978,156.5479,156.7209,7888.0
2022-09-13 11:15:00,163.01,163.12,162.99,163.07,2608.0,156.692,156.7978,156.6728,156.7497,2608.0
2022-09-13 11:20:00,163.02,163.17,162.89,162.9,2103.0,156.7017,156.8458,156.5767,156.5863,2103.0
2022-09-13 11:25:00,162.95,163.02,162.86,162.97,5149.0,156.6344,156.7017,156.5479,156.6536,5149.0
2022-09-13 11:30:00,163.02,163.21,163.01,163.21,12631.0,156.7017,156.8843,156.692,156.8843,12631.0
2022-09-13 11:35:00,163.2,163.21,163.09,163.21,2157.0,156.8747,156.8843,156.7689,156.8843,2157.0
2022-09-13 11:40:00,163.19,163.27,163.07,163.27,11240.0,156.8651,156.942,156.7497,156.942,11240.0
2022-09-13 11:45:00,163.22,163.37,163.2,163.25,2174.0,156.8939,157.0381,156.8747,156.9227,2174.0
2022-09-13 11:50:00,163.21,163.25,163.15,163.17,3708.0,156.8843,156.9227,156.8266,156.8458,3708.0
2022-09-13 11:55:00,163.15,163.18,162.97,162.97,1944.0,156.8266,156.8554,156.6536,156.6536,1944.0
2022-09-13 12:00:00,163.03,163.14,162.96,163.1,2496.0,156.7113,156.817,156.644,156.7786,2496.0
2022-09-13 12:05:00,163.16,163.33,163.12,163.28,1904.0,156.8362,156.9996,156.7978,156.9516,1904.0
2022-09-13 12:10:00,163.23,163.33,163.17,163.33,4058.0,156.9035,156.9996,156.8458,156.9996,4058.0
2022-09-13 12:15:00,163.36,163.39,163.25,163.26,2503.0,157.0285,157.0573,156.9227,156.9323,2503.0
2022-09-13 12:20:00,163.31,163.31,163.16,163.16,3060.0,156.9804,156.9804,156.8362,156.8362,3060.0
2022-09-13 12:25:00,163.09,163.1,162.86,162.9,3266.0,156.7689,156.7786,156.5479,156.5863,3266.0
2022-09-13 12:30:00,162.85,162.87,162.69,162.81,3168.0,156.5382,156.5575,156.3844,156.4998,3168.0
2022-09-13 12:35:00,162.86,162.88,162.76,162.78,1580.0,156.5479,156.5671,156.4517,156.471,1580.0
2022-09-13 12:40:00,162.8,162.84,162.7,162.75,4666.0,156.4902,156.5286,156.3941,156.4421,4666.0
2022-09-13 12:45:00,162.75,162.83,162.59,162.83,4864.0,156.4421,156.519,156.2883,156.519,4864.0
2022-09-13 12:50:00,162.8,162.98,162.77,162.94,9027.0,156.4902,156.6632,156.4613,156.6248,9027.0
2022-09-13 12:55:00,162.91,162.91,162.76,162.79,5396.0,156.5959,156.5959,156.4517,156.4806,5396.0
2022-09-13 13:00:00,162.8,162.96,162.71,162.9,4509.0,156.4902,156.644,156.4037,156.5863,4509.0
2022-09-13 13:05:00,162.94,163.17,162.94,163.03,2080.0,156.6248,156.8458,156.6248,156.7113,2080.0
2022-09-13 13:10:00,163.03,163.22,163.02,163.19,3025.0,156.7113,156.8939,156.7017,156.8651,3025.0
2022-09-13 13:15:00,163.22,163.36,163.19,163.19,2542.0,156.8939,157.0285,156.8651,156.8651,2542.0
2022-09-13 13:20:00,163.24,163.33,163.12,163.28,2175.0,156.9131,156.9996,156.7978,156.9516,2175.0
2022-09-13 13:25:00,163.29,163.45,163.29,163.44,800.0,156.9612,157.115,156.9612,157.1054,800.0
2022-09-13 13:30:00,163.4,163.47,163.34,163.42,2765.0,157.0669,157.1342,157.0092,157.0861,2765.0
2022-09-13 13:35:00,163.41,163.43,163.18,163.24,2142.0,157.0765,157.0958,156.8554,156.9131,2142.0
2022-09-13 13:40:00,163.23,163.25,163.14,163.17,5109.0,156.9035,156.9227,156.817,156.8458,5109.0
2022-09-13 13:45:00,163.16,163.21,163.03,163.16,5985.0,156.8362,156.8843,156.7113,156.8362,5985.0
2022-09-13 13:50:00,163.13,163.13,162.88,162.91,3362.0,156.8074,156.8074,156.5671,156.5959,3362.0
2022-09-13 13:55:00,162.93,163.03,162.9,162.93,2189.0,156.6151,156.7113,156.5863,156.6151,2189.0
2022-09-13 14:00:00,162.85,162.93,162.57,162.61,3042.0,156.5382,156.6151,156.2691,156.3075,3042.0
2022-09-13 14:05:00,162.62,162.65,162.38,162.38,4438.0,156.3172,156.346,156.0865,156.0865,4438.0
2022-09-13 14:10:00,162.4,162.4,162.28,162.36,1776.0,156.1057,156.1057,155.9903,156.0672,1776.0
2022-09-13 14:15:00,162.4,162.49,162.38,162.42,3080.0,156.1057,156.1922,156.0865,156.1249,3080.0
2022-09-13 14:20:00,162.48,162.48,162.29,162.34,2121.0,156.1826,156.1826,155.9999,156.048,2121.0
2022-09-13 14:25:00,162.34,162.35,162.19,162.25,5182.0,156.048,156.0576,155.9038,155.9615,5182.0
2022-09-13 14:30:00,162.28,162.29,162.15,162.16,3529.0,155.9903,155.9999,155.8654,155.875,3529.0
2022-09-13 14:35:00,162.18,162.18,162.01,162.03,2629.0,155.8942,155.8942,155.7308,155.75,2629.0
2022-09-13 14:40:00,162.03,162.07,161.84,161.87,2765.0,155.75,155.7885,155.5674,155.5962,2765.0
2022-09-13 14:45:00,161.83,161.88,161.69,161.69,3146.0,155.5578,155.6058,155.4232,155.4232,3146.0
2022-09-13 14:50:00,161.72,161.75,161.55,161.58,4657.0,155.452,155.4809,155.2886,155.3175,4657.0
2022-09-13 14:55:00,161.57,161.81,161.54,161.71,8588.0,155.3079,155.5385,155.279,155.4424,8588.0
2022-09-13 15:00:00,161.66,161.73,161.57,161.66,6277.0,155.3944,155.4616,155.3079,155.3944,6277.0
2022-09-13 15:05:00,161.63,161.73,161.57,161.64,11909.0,155.3655,155.4616,155.3079,155.3751,11909.0
2022-09-13 15:10:00,161.64,161.66,161.39,161.43,7695.0,155.3751,155.3944,155.1348,155.1733,7695.0
2022-09-13 15:15:00,161.45,161.55,161.38,161.46,10128.0,155.1925,155.2886,155.1252,155.2021,10128.0
2022-09-13 15:20:00,161.48,161.68,161.46,161.58,8523.0,155.2213,155.4136,155.2021,155.3175,8523.0
2022-09-13 15:25:00,161.6,161.6,161.46,161.46,9574.0,155.3367,155.3367,155.2021,155.2021,9574.0
2022-09-13 15:30:00,161.44,161.45,160.89,161.0,7609.0,155.1829,155.1925,154.6542,154.7599,7609.0
2022-09-13 15:35:00,160.99,161.02,160.65,160.94,8887.0,154.7503,154.7792,154.4235,154.7023,8887.0
2022-09-13 15:40:00,160.88,160.9,160.49,160.67,12399.0,154.6446,154.6638,154.2697,154.4427,12399.0
2022-09-13 15:45:00,160.72,160.72,160.21,160.5,24749.0,154.4908,154.4908,154.0006,154.2793,24749.0
2022-09-13 15:50:00,160.43,160.68,160.39,160.56,45788.0,154.212,154.4523,154.1736,154.337,45788.0
2022-09-13 15:55:00,160.55,160.84,160.31,160.49,119345.0,154.3274,154.6061,154.0967,154.2697,119345.0
2022-09-14 09:30:00,160.61,160.93,160.06,160.11,9107.0,154.3851,154.6927,153.8564,153.9044,9107.0
2022-09-14 09:35:00,160.2,160.79,160.19,160.57,5860.0,153.9909,154.5581,153.9813,154.3466,5860.0
2022-09-14 09:40:00,160.53,160.54,160.14,160.3,7929.0,154.3082,154.3178,153.9333,154.0871,7929.0
2022-09-14 09:45:00,160.0,160.24,159.65,159.65,6325.0,153.7987,154.0294,153.4623,153.4623,6325.0
2022-09-14 09:50:00,159.5,160.13,159.5,160.02,5467.0,153.3181,153.9237,153.3181,153.8179,5467.0
2022-09-14 09:55:00,159.87,160.06,159.77,160.05,3457.0,153.6737,153.8564,153.5776,153.8468,3457.0
2022-09-14 10:00:00,160.02,160.23,159.94,159.94,5191.0,153.8179,154.0198,153.741,153.741,5191.0
2022-09-14 10:05:00,159.9,160.11,159.77,160.03,13588.0,153.7026,153.9044,153.5776,153.8275,13588.0
2022-09-14 10:10:00,159.96,160.16,159.89,160.04,7725.0,153.7603,153.9525,153.693,153.8372,7725.0
2022-09-14 10:15:00,160.08,160.21,160.04,160.18,9031.0,153.8756,154.0006,153.8372,153.9717,9031.0
2022-09-14 10:20:00,160.23,160.28,160.09,160.16,5794.0,154.0198,154.0678,153.8852,153.9525,5794.0
2022-09-14 10:25:00,160.15,160.23,159.62,159.62,7452.0,153.9429,154.0198,153.4334,153.4334,7452.0
2022-09-14 10:30:00,159.59,160.13,159.52,159.96,8934.0,153.4046,153.9237,153.3373,153.7603,8934.0
2022-09-14 10:35:00,160.0,160.45,159.99,160.38,12634.0,153.7987,154.2313,153.7891,154.164,12634.0
2022-09-14 10:40:00,160.41,160.56,160.25,160.41,20267.0,154.1928,154.337,154.039,154.1928,20267.0
2022-09-14 10:45:00,160.41,160.55,160.27,160.34,10427.0,154.1928,154.3274,154.0582,154.1255,10427.0
2022-09-14 10:50:00,160.34,160.75,160.31,160.73,15428.0,154.1255,154.5196,154.0967,154.5004,15428.0
2022-09-14 10:55:00,160.71,160.93,160.6,160.75,14888.0,154.4812,154.6927,154.3754,154.5196,14888.0
2022-09-14 11:00:00,160.75,160.85,160.62,160.85,5061.0,154.5196,154.6158,154.3947,154.6158,5061.0
2022-09-14 11:05:00,160.92,161.22,160.89,161.18,6951.0,154.683,154.9714,154.6542,154.933,6951.0
2022-09-14 11:10:00,161.11,161.11,160.81,160.81,6761.0,154.8657,154.8657,154.5773,154.5773,6761.0
2022-09-14 11:15:00,160.8,160.86,160.52,160.57,6831.0,154.5677,154.6254,154.2985,154.3466,6831.0
2022-09-14 11:20:00,160.53,160.53,160.27,160.47,6927.0,154.3082,154.3082,154.0582,154.2505,6927.0
2022-09-14 11:25:00,160.47,160.63,160.35,160.58,5924.0,154.2505,154.4043,154.1351,154.3562,5924.0
2022-09-14 11:30:00,160.57,160.66,160.5,160.53,4195.0,154.3466,154.4331,154.2793,154.3082,4195.0
2022-09-14 11:35:00,160.44,160.6,160.41,160.58,2838.0,154.2216,154.3754,154.1928,154.3562,2838.0
2022-09-14 11:40:00,160.61,160.71,160.53,160.71,4300.0,154.3851,154.4812,154.3082,154.4812,4300.0
2022-09-14 11:45:00,160.74,160.77,160.66,160.67,1309.0,154.51,154.5389,154.4331,154.4427,1309.0
2022-09-14 11:50:00,160.65,160.71,160.54,160.69,3802.0,154.4235,154.4812,154.3178,154.462,3802.0
2022-09-14 11:55:00,160.68,160.68,160.47,160.47,2957.0,154.4523,154.4523,154.2505,154.2505,2957.0
2022-09-14 12:00:00,160.51,160.59,160.34,160.38,3575.0,154.2889,154.3658,154.1255,154.164,3575.0
2022-09-14 12:05:00,160.36,160.45,160.28,160.43,5857.0,154.1447,154.2313,154.0678,154.212,5857.0
2022-09-14 12:10:00,160.41,160.5,160.28,160.5,5356.0,154.1928,154.2793,154.0678,154.2793,5356.0
2022-09-14 12:15:00,160.47,160.47,160.28,160.28,2325.0,154.2505,154.2505,154.0678,154.0678,2325.0
2022-09-14 12:20:00,160.29,160.35,160.2,160.28,2990.0,154.0775,154.1351,153.9909,154.0678,2990.0
2022-09-14 12:25:00,160.29,160.3,160.06,160.14,4173.0,154.0775,154.0871,153.8564,153.9333,4173.0
2022-09-14 12:30:00,160.18,160.27,160.11,160.21,4374.0,153.9717,154.0582,153.9044,154.0006,4374.0
2022-09-14 12:35:00,160.25,160.47,160.25,160.47,7447.0,154.039,154.2505,154.039,154.2505,7447.0
2022-09-14 12:40:00,160.51,160.59,160.45,160.49,2774.0,154.2889,154.3658,154.2313,154.2697,2774.0
2022-09-14 12:45:00,160.5,160.57,160.45,160.55,3798.0,154.2793,154.3466,154.2313,154.3274,3798.0
2022-09-14 12:50:00,160.51,160.64,160.48,160.59,12147.0,154.2889,154.4139,154.2601,154.3658,12147.0
2022-09-14 12:55:00,160.59,160.64,160.52,160.63,9527.0,154.3658,154.4139,154.2985,154.4043,9527.0
2022-09-14 13:00:00,160.7,160.75,160.57,160.57,6840.0,154.4716,154.5196,154.3466,154.3466,6840.0
2022-09-14 13:05:00,160.51,160.55,160.38,160.52,4086.0,154.2889,154.3274,154.164,154.2985,4086.0
2022-09-14 13:10:00,160.49,160.55,160.47,160.52,8839.0,154.2697,154.3274,154.2505,154.2985,8839.0
2022-09-14 13:15:00,160.53,160.59,160.38,160.4,9193.0,154.3082,154.3658,154.164,154.1832,9193.0
2022-09-14 13:20:00,160.45,160.53,160.39,160.39,4477.0,154.2313,154.3082,154.1736,154.1736,4477.0
2022-09-14 13:25:00,160.4,160.51,160.38,160.51,5341.0,154.1832,154.2889,154.164,154.2889,5341.0
2022-09-14 13:30:00,160.51,160.51,160.37,160.4,4514.0,154.2889,154.2889,154.1544,154.1832,4514.0
2022-09-14 13:35:00,160.31,160.34,160.09,160.11,3134.0,154.0967,154.1255,153.8852,153.9044,3134.0
2022-09-14 13:40:00,160.07,160.1,159.97,160.0,3966.0,153.866,153.8948,153.7699,153.7987,3966.0
2022-09-14 13:45:00,159.98,160.0,159.28,159.43,11461.0,153.7795,153.7987,153.1066,153.2508,11461.0
2022-09-14 13:50:00,159.41,159.78,159.41,159.78,7391.0,153.2316,153.5872,153.2316,153.5872,7391.0
2022-09-14 13:55:00,159.73,159.73,159.51,159.53,9318.0,153.5392,153.5392,153.3277,153.3469,9318.0
2022-09-14 14:00:00,159.52,159.65,159.26,159.33,4807.0,153.3373,153.4623,153.0874,153.1547,4807.0
2022-09-14 14:05:00,159.28,159.55,159.27,159.3,6132.0,153.1066,153.3661,153.097,153.1258,6132.0
2022-09-14 14:10:00,159.36,159.4,159.21,159.4,2720.0,153.1835,153.222,153.0393,153.222,2720.0
2022-09-14 14:15:00,159.36,159.41,159.15,159.17,6759.0,153.1835,153.2316,152.9816,153.0009,6759.0
2022-09-14 14:20:00,159.19,159.29,159.14,159.15,3904.0,153.0201,153.1162,152.972,152.9816,3904.0
2022-09-14 14:25:00,159.17,159.2,159.05,159.06,8756.0,153.0009,153.0297,152.8855,152.8951,8756.0
2022-09-14 14:30:00,159.07,159.21,159.04,159.16,9683.0,152.9047,153.0393,152.8759,152.9913,9683.0
2022-09-14 14:35:00,159.12,159.18,159.02,159.12,12084.0,152.9528,153.0105,152.8567,152.9528,12084.0
2022-09-14 14:40:00,159.1,159.14,158.9,158.96,12804.0,152.9336,152.972,152.7413,152.799,12804.0
2022-09-14 14:45:00,158.93,158.94,158.76,158.86,7545.0,152.7702,152.7798,152.6068,152.7029,7545.0
2022-09-14 14:50:00,158.82,158.85,158.5,158.51,8877.0,152.6644,152.6933,152.3568,152.3664,8877.0
2022-09-14 14:55:00,158.54,158.63,158.44,158.53,10657.0,152.3953,152.4818,152.2992,152.3857,10657.0
2022-09-14 15:00:00,158.52,158.71,158.51,158.58,8668.0,152.3761,152.5587,152.3664,152.4337,8668.0
2022-09-14 15:05:00,158.66,158.85,158.61,158.8,24655.0,152.5106,152.6933,152.4626,152.6452,24655.0
2022-09-14 15:10:00,158.78,158.78,158.43,158.44,12050.0,152.626,152.626,152.2896,152.2992,12050.0
2022-09-14 15:15:00,158.4,158.41,158.09,158.29,14791.0,152.2607,152.2703,151.9627,152.155,14791.0
2022-09-14 15:20:00,158.27,158.45,158.16,158.32,10621.0,152.1358,152.3088,152.03,152.1838,10621.0
2022-09-14 15:25:00,158.28,158.31,158.07,158.17,16795.0,152.1454,152.1742,151.9435,152.0396,16795.0
2022-09-14 15:30:00,158.15,158.19,157.84,158.14,17415.0,152.0204,152.0589,151.7224,152.0108,17415.0
2022-09-14 15:35:00,158.11,158.23,158.04,158.18,14234.0,151.982,152.0973,151.9147,152.0492,14234.0
2022-09-14 15:40:00,158.19,158.5,158.1,158.44,31415.0,152.0589,152.3568,151.9723,152.2992,31415.0
2022-09-14 15:45:00,158.42,158.76,158.33,158.73,21501.0,152.2799,152.6068,152.1934,152.5779,21501.0
2022-09-14 15:50:00,158.72,159.1,158.71,159.03,43409.0,152.5683,152.9336,152.5587,152.8663,43409.0
2022-09-14 15:55:00,159.07,159.08,158.75,158.81,238943.0,152.9047,152.9144,152.5971,152.6548,238943.0
2022-09-15 09:30:00,159.17,159.17,157.81,157.81,14848.0,153.0009,153.0009,151.6936,151.6936,14848.0
2022-09-15 09:35:00,157.76,157.8,157.51,157.71,6582.0,151.6455,151.684,151.4052,151.5975,6582.0
2022-09-15 09:40:00,157.67,158.1,157.66,157.71,6331.0,151.559,151.9723,151.5494,151.5975,6331.0
2022-09-15 09:45:00,157.67,157.99,157.24,157.99,8958.0,151.559,151.8666,151.1457,151.8666,8958.0
2022-09-15 09:50:00,157.9,158.03,157.69,158.0,5482.0,151.7801,151.9051,151.5782,151.8762,5482.0
2022-09-15 09:55:00,157.85,158.01,157.73,157.94,17018.0,151.732,151.8858,151.6167,151.8185,17018.0
2022-09-15 10:00:00,157.93,158.17,157.87,158.08,25369.0,151.8089,152.0396,151.7513,151.9531,25369.0
2022-09-15 10:05:00,158.1,158.23,157.99,158.09,17611.0,151.9723,152.0973,151.8666,151.9627,17611.0
2022-09-15 10:10:00,158.11,158.28,157.94,158.01,7735.0,151.982,152.1454,151.8185,151.8858,7735.0
2022-09-15 10:15:00,158.0,158.29,157.97,158.0,25531.0,151.8762,152.155,151.8474,151.8762,25531.0
2022-09-15 10:20:00,158.03,158.04,157.56,157.65,6368.0,151.9051,151.9147,151.4533,151.5398,6368.0
2022-09-15 10:25:00,157.58,157.63,157.38,157.38,4314.0,151.4725,151.5206,151.2802,151.2802,4314.0
2022-09-15 10:30:00,157.36,157.51,157.19,157.24,6025.0,151.261,151.4052,151.0976,151.1457,6025.0
2022-09-15 10:35:00,157.23,157.49,157.17,157.24,13727.0,151.1361,151.386,151.0784,151.1457,13727.0
2022-09-15 10:40:00,157.19,157.32,157.07,157.12,8485.0,151.0976,151.2226,150.9823,151.0303,8485.0
2022-09-15 10:45:00,157.22,157.22,156.97,156.99,12966.0,151.1264,151.1264,150.8861,150.9054,12966.0
2022-09-15 10:50:00,156.99,156.99,156.56,156.8,13200.0,150.9054,150.9054,150.492,150.7227,13200.0
2022-09-15 10:55:00,156.8,156.9,156.63,156.86,16574.0,150.7227,150.8189,150.5593,150.7804,16574.0
2022-09-15 11:00:00,156.8,156.97,156.71,156.97,10259.0,150.7227,150.8861,150.6362,150.8861,10259.0
2022-09-15 11:05:00,157.0,157.02,156.76,156.85,13629.0,150.915,150.9342,150.6843,150.7708,13629.0
2022-09-15 11:10:00,156.84,156.98,156.7,156.75,6708.0,150.7612,150.8957,150.6266,150.6747,6708.0
2022-09-15 11:15:00,156.7,156.93,156.68,156.93,4779.0,150.6266,150.8477,150.6074,150.8477,4779.0
2022-09-15 11:20:00,156.88,157.3,156.88,157.28,3684.0,150.7996,151.2033,150.7996,151.1841,3684.0
2022-09-15 11:25:00,157.25,157.34,157.2,157.27,5415.0,151.1553,151.2418,151.1072,151.1745,5415.0
2022-09-15 11:30:00,157.28,157.4,157.21,157.28,4225.0,151.1841,151.2995,151.1168,151.1841,4225.0
2022-09-15 11:35:00,157.23,157.24,157.04,157.24,7822.0,151.1361,151.1457,150.9534,151.1457,7822.0
2022-09-15 11:40:00,157.19,157.3,157.08,157.09,17922.0,151.0976,151.2033,150.9919,151.0015,17922.0
2022-09-15 11:45:00,157.07,157.18,157.03,157.07,7189.0,150.9823,151.088,150.9438,150.9823,7189.0
2022-09-15 11:50:00,157.02,157.02,156.57,156.64,6021.0,150.9342,150.9342,150.5016,150.5689,6021.0
2022-09-15 11:55:00,156.61,156.64,156.33,156.58,4075.0,150.5401,150.5689,150.2709,150.5113,4075.0
2022-09-15 12:00:00,156.59,156.68,156.45,156.53,7465.0,150.5209,150.6074,150.3863,150.4632,7465.0
2022-09-15 12:05:00,156.6,156.73,156.46,156.58,7792.0,150.5305,150.6554,150.3959,150.5113,7792.0
2022-09-15 12:10:00,156.58,156.77,156.56,156.59,9874.0,150.5113,150.6939,150.492,150.5209,9874.0
2022-09-15 12:15:00,156.58,156.99,156.57,156.99,5176.0,150.5113,150.9054,150.5016,150.9054,5176.0
2022-09-15 12:20:00,156.94,156.94,156.77,156.8,5499.0,150.8573,150.8573,150.6939,150.7227,5499.0
2022-09-15 12:25:00,156.7,156.81,156.7,156.7,4990.0,150.6266,150.7323,150.6266,150.6266,4990.0
2022-09-15 12:30:00,156.72,156.93,156.68,156.93,5448.0,150.6458,150.8477,150.6074,150.8477,5448.0
2022-09-15 12:35:00,156.93,157.06,156.93,157.03,2935.0,150.8477,150.9726,150.8477,150.9438,2935.0
2022-09-15 12:40:00,157.07,157.21,157.06,157.06,5056.0,150.9823,151.1168,150.9726,150.9726,5056.0
2022-09-15 12:45:00,157.07,157.11,156.94,157.05,4707.0,150.9823,151.0207,150.8573,150.963,4707.0
2022-09-15 12:50:00,157.07,157.29,157.02,157.29,7905.0,150.9823,151.1937,150.9342,151.1937,7905.0
2022-09-15 12:55:00,157.24,157.32,157.2,157.29,6813.0,151.1457,151.2226,151.1072,151.1937,6813.0
2022-09-15 13:00:00,157.37,157.97,157.37,157.86,9039.0,151.2706,151.8474,151.2706,151.7416,9039.0
2022-09-15 13:05:00,157.85,157.98,157.83,157.96,5974.0,151.732,151.857,151.7128,151.8378,5974.0
2022-09-15 13:10:00,157.94,158.04,157.92,158.02,3785.0,151.8185,151.9147,151.7993,151.8954,3785.0
2022-09-15 13:15:00,158.1,158.26,158.07,158.23,4841.0,151.9723,152.1261,151.9435,152.0973,4841.0
2022-09-15 13:20:00,158.22,158.3,158.17,158.17,6743.0,152.0877,152.1646,152.0396,152.0396,6743.0
2022-09-15 13:25:00,158.15,158.33,158.15,158.24,3778.0,152.0204,152.1934,152.0204,152.1069,3778.0
2022-09-15 13:30:00,158.22,158.3,158.17,158.22,4491.0,152.0877,152.1646,152.0396,152.0877,4491.0
2022-09-15 13:35:00,158.18,158.23,158.03,158.08,3784.0,152.0492,152.0973,151.9051,151.9531,3784.0
2022-09-15 13:40:00,158.1,158.22,158.06,158.11,5021.0,151.9723,152.0877,151.9339,151.982,5021.0
2022-09-15 13:45:00,158.09,158.11,157.91,157.95,3611.0,151.9627,151.982,151.7897,151.8282,3611.0
2022-09-15 13:50:00,157.9,157.9,157.78,157.84,4707.0,151.7801,151.7801,151.6647,151.7224,4707.0
2022-09-15 13:55:00,157.79,157.89,157.77,157.82,3341.0,151.6744,151.7705,151.6551,151.7032,3341.0
2022-09-15 14:00:00,157.79,157.79,157.42,157.44,8002.0,151.6744,151.6744,151.3187,151.3379,8002.0
2022-09-15 14:05:00,157.41,157.49,157.33,157.49,11237.0,151.3091,151.386,151.2322,151.386,11237.0
2022-09-15 14:10:00,157.44,157.64,157.42,157.58,6668.0,151.3379,151.5302,151.3187,151.4725,6668.0
2022-09-15 14:15:00,157.58,157.82,157.53,157.76,6234.0,151.4725,151.7032,151.4244,151.6455,6234.0
2022-09-15 14:20:00,157.76,157.76,157.58,157.61,10678.0,151.6455,151.6455,151.4725,151.5013,10678.0
2022-09-15 14:25:00,157.65,157.78,157.61,157.78,5068.0,151.5398,151.6647,151.5013,151.6647,5068.0
2022-09-15 14:30:00,157.76,157.9,157.7,157.74,8716.0,151.6455,151.7801,151.5878,151.6263,8716.0
2022-09-15 14:35:00,157.73,157.84,157.62,157.63,8387.0,151.6167,151.7224,151.5109,151.5206,8387.0
2022-09-15 14:40:00,157.69,157.69,157.41,157.49,13342.0,151.5782,151.5782,151.3091,151.386,13342.0
2022-09-15 14:45:00,157.47,157.47,157.18,157.18,3107.0,151.3668,151.3668,151.088,151.088,3107.0
2022-09-15 14:50:00,157.22,157.25,157.07,157.19,2897.0,151.1264,151.1553,150.9823,151.0976,2897.0
2022-09-15 14:55:00,157.22,157.23,157.13,157.18,5031.0,151.1264,151.1361,151.0399,151.088,5031.0
2022-09-15 15:00:00,157.19,157.22,156.97,157.03,5760.0,151.0976,151.1264,150.8861,150.9438,5760.0
2022-09-15 15:05:00,157.06,157.07,156.87,156.89,8634.0,150.9726,150.9823,150.79,150.8092,8634.0
2022-09-15 15:10:00,156.9,156.9,156.5,156.55,7292.0,150.8189,150.8189,150.4344,150.4824,7292.0
2022-09-15 15:15:00,156.58,156.63,156.34,156.4,10456.0,150.5113,150.5593,150.2806,150.3382,10456.0
2022-09-15 15:20:00,156.41,156.59,156.35,156.59,7644.0,150.3478,150.5209,150.2902,150.5209,7644.0
2022-09-15 15:25:00,156.64,156.72,156.44,156.5,13908.0,150.5689,150.6458,150.3767,150.4344,13908.0
2022-09-15 15:30:00,156.5,156.73,156.47,156.57,11127.0,150.4344,150.6554,150.4055,150.5016,11127.0
2022-09-15 15:35:00,156.55,156.67,156.53,156.65,8341.0,150.4824,150.5978,150.4632,150.5785,8341.0
2022-09-15 15:40:00,156.62,156.81,156.5,156.72,14326.0,150.5497,150.7323,150.4344,150.6458,14326.0
2022-09-15 15:45:00,156.69,156.86,156.6,156.69,37129.0,150.617,150.7804,150.5305,150.617,37129.0
2022-09-15 15:50:00,156.68,156.99,156.54,156.83,26554.0,150.6074,150.9054,150.4728,150.7516,26554.0
2022-09-15 15:55:00,156.84,157.09,156.77,156.79,76586.0,150.7612,151.0015,150.6939,150.7131,76586.0
2022-09-16 09:30:00,156.36,156.73,155.8,155.99,404093.0,150.2998,150.6554,149.7615,149.9441,404093.0
2022-09-16 09:35:00,155.91,156.51,155.9,156.51,1641.0,149.8672,150.444,149.8576,150.444,1641.0
2022-09-16 09:40:00,156.55,156.56,155.74,155.9,8952.0,150.4824,150.492,149.7038,149.8576,8952.0
2022-09-16 09:45:00,156.03,156.37,156.0,156.18,13149.0,149.9826,150.3094,149.9537,150.1268,13149.0
2022-09-16 09:50:00,156.16,156.26,155.97,155.97,6950.0,150.1075,150.2037,149.9249,149.9249,6950.0
2022-09-16 09:55:00,156.08,156.08,155.71,155.8,3022.0,150.0306,150.0306,149.675,149.7615,3022.0
2022-09-16 10:00:00,155.9,156.06,155.75,155.94,6021.0,149.8576,150.0114,149.7134,149.8961,6021.0
2022-09-16 10:05:00,155.77,156.53,155.73,156.26,2743.0,149.7326,150.4632,149.6942,150.2037,2743.0
2022-09-16 10:10:00,156.43,156.95,156.36,156.92,4752.0,150.3671,150.8669,150.2998,150.8381,4752.0
2022-09-16 10:15:00,156.93,157.0,156.62,156.62,5211.0,150.8477,150.915,150.5497,150.5497,5211.0
2022-09-16 10:20:00,156.69,156.71,156.41,156.58,3790.0,150.617,150.6362,150.3478,150.5113,3790.0
2022-09-16 10:25:00,156.58,156.74,156.48,156.49,4621.0,150.5113,150.6651,150.4151,150.4247,4621.0
2022-09-16 10:30:00,156.65,156.73,156.53,156.6,4243.0,150.5785,150.6554,150.4632,150.5305,4243.0
2022-09-16 10:35:00,156.77,156.9,156.68,156.69,3489.0,150.6939,150.8189,150.6074,150.617,3489.0
2022-09-16 10:40:00,156.82,156.86,156.59,156.59,1559.0,150.742,150.7804,150.5209,150.5209,1559.0
2022-09-16 10:45:00,156.58,156.67,156.41,156.41,1505.0,150.5113,150.5978,150.3478,150.3478,1505.0
2022-09-16 10:50:00,156.45,156.68,156.4,156.66,3246.0,150.3863,150.6074,150.3382,150.5882,3246.0
2022-09-16 10:55:00,156.51,156.57,156.31,156.37,1942.0,150.444,150.5016,150.2517,150.3094,1942.0
2022-09-16 11:00:00,156.46,156.49,156.26,156.31,1950.0,150.3959,150.4247,150.2037,150.2517,1950.0
2022-09-16 11:05:00,156.36,156.58,156.32,156.55,3963.0,150.2998,150.5113,150.2613,150.4824,3963.0
2022-09-16 11:10:00,156.58,156.58,156.47,156.52,1406.0,150.5113,150.5113,150.4055,150.4536,1406.0
2022-09-16 11:15:00,156.49,156.72,156.49,156.65,3001.0,150.4247,150.6458,150.4247,150.5785,3001.0
2022-09-16 11:20:00,156.72,156.72,156.38,156.42,1791.0,150.6458,150.6458,150.319,150.3575,1791.0
2022-09-16 11:25:00,156.33,156.42,156.13,156.15,6563.0,150.2709,150.3575,150.0787,150.0979,6563.0
2022-09-16 11:30:00,156.1,156.2,155.97,156.08,4547.0,150.0499,150.146,149.9249,150.0306,4547.0
2022-09-16 11:35:00,156.1,156.1,155.68,155.68,3527.0,150.0499,150.0499,149.6461,149.6461,3527.0
2022-09-16 11:40:00,155.72,155.94,155.72,155.92,3659.0,149.6846,149.8961,149.6846,149.8768,3659.0
2022-09-16 11:45:00,155.88,155.9,155.71,155.79,6695.0,149.8384,149.8576,149.675,149.7519,6695.0
2022-09-16 11:50:00,155.77,156.03,155.7,156.0,2727.0,149.7326,149.9826,149.6654,149.9537,2727.0
2022-09-16 11:55:00,156.05,156.21,156.01,156.21,2450.0,150.0018,150.1556,149.9633,150.1556,2450.0
2022-09-16 12:00:00,156.17,156.17,156.1,156.1,2808.0,150.1171,150.1171,150.0499,150.0499,2808.0
2022-09-16 12:05:00,156.19,156.19,155.84,155.84,13299.0,150.1364,150.1364,149.7999,149.7999,13299.0
2022-09-16 12:10:00,155.86,155.86,155.74,155.74,3013.0,149.8192,149.8192,149.7038,149.7038,3013.0
2022-09-16 12:15:00,155.75,155.78,155.54,155.6,3155.0,149.7134,149.7423,149.5116,149.5692,3155.0
2022-09-16 12:20:00,155.55,155.6,155.49,155.58,8940.0,149.5212,149.5692,149.4635,149.55,8940.0
2022-09-16 12:25:00,155.58,155.64,155.47,155.56,2227.0,149.55,149.6077,149.4443,149.5308,2227.0
2022-09-16 12:30:00,155.54,155.61,155.52,155.59,3761.0,149.5116,149.5788,149.4923,149.5596,3761.0
2022-09-16 12:35:00,155.57,155.67,155.51,155.55,6779.0,149.5404,149.6365,149.4827,149.5212,6779.0
2022-09-16 12:40:00,155.58,155.79,155.57,155.79,7784.0,149.55,149.7519,149.5404,149.7519,7784.0
2022-09-16 12:45:00,155.77,155.92,155.66,155.92,6400.0,149.7326,149.8768,149.6269,149.8768,6400.0
2022-09-16 12:50:00,155.91,156.06,155.85,155.95,8182.0,149.8672,150.0114,149.8095,149.9057,8182.0
2022-09-16 12:55:00,155.94,156.08,155.84,155.84,7088.0,149.8961,150.0306,149.7999,149.7999,7088.0
2022-09-16 13:00:00,155.82,155.83,155.61,155.75,6298.0,149.7807,149.7903,149.5788,149.7134,6298.0
2022-09-16 13:05:00,155.76,155.76,155.48,155.62,13308.0,149.723,149.723,149.4539,149.5885,13308.0
2022-09-16 13:10:00,155.57,155.59,155.49,155.49,1486.0,149.5404,149.5596,149.4635,149.4635,1486.0
2022-09-16 13:15:00,155.5,155.52,155.4,155.47,3349.0,149.4731,149.4923,149.377,149.4443,3349.0
2022-09-16 13:20:00,155.47,155.5,155.38,155.44,6615.0,149.4443,149.4731,149.3578,149.4154,6615.0
2022-09-16 13:25:00,155.46,155.46,155.31,155.44,5015.0,149.4347,149.4347,149.2905,149.4154,5015.0
2022-09-16 13:30:00,155.41,155.63,155.38,155.38,4885.0,149.3866,149.5981,149.3578,149.3578,4885.0
2022-09-16 13:35:00,155.4,155.66,155.4,155.51,3693.0,149.377,149.6269,149.377,149.4827,3693.0
2022-09-16 13:40:00,155.5,155.53,155.4,155.52,2464.0,149.4731,149.5019,149.377,149.4923,2464.0
2022-09-16 13:45:00,155.5,155.53,155.27,155.28,2416.0,149.4731,149.5019,149.252,149.2616,2416.0
2022-09-16 13:50:00,155.26,155.26,155.14,155.14,2713.0,149.2424,149.2424,149.1271,149.1271,2713.0
2022-09-16 13:55:00,155.12,155.27,155.08,155.18,4427.0,149.1078,149.252,149.0694,149.1655,4427.0
2022-09-16 14:00:00,155.17,155.36,155.17,155.36,3759.0,149.1559,149.3385,149.1559,149.3385,3759.0
2022-09-16 14:05:00,155.35,155.39,155.26,155.3,2602.0,149.3289,149.3674,149.2424,149.2809,2602.0
2022-09-16 14:10:00,155.32,155.35,155.16,155.2,5424.0,149.3001,149.3289,149.1463,149.1847,5424.0
2022-09-16 14:15:00,155.24,155.35,155.16,155.17,4652.0,149.2232,149.3289,149.1463,149.1559,4652.0
2022-09-16 14:20:00,155.16,155.29,155.11,155.23,4087.0,149.1463,149.2713,149.0982,149.2136,4087.0
2022-09-16 14:25:00,155.28,155.79,155.28,155.65,11859.0,149.2616,149.7519,149.2616,149.6173,11859.0
2022-09-16 14:30:00,155.58,155.66,155.5,155.66,4893.0,149.55,149.6269,149.4731,149.6269,4893.0
2022-09-16 14:35:00,155.73,155.73,155.49,155.57,3342.0,149.6942,149.6942,149.4635,149.5404,3342.0
2022-09-16 14:40:00,155.57,155.57,155.39,155.45,5936.0,149.5404,149.5404,149.3674,149.425,5936.0
2022-09-16 14:45:00,155.51,155.95,155.51,155.92,5824.0,149.4827,149.9057,149.4827,149.8768,5824.0
2022-09-16 14:50:00,155.86,155.93,155.73,155.92,5763.0,149.8192,149.8864,149.6942,149.8768,5763.0
2022-09-16 14:55:00,155.92,155.92,155.76,155.83,6894.0,149.8768,149.8768,149.723,149.7903,6894.0
2022-09-16 15:00:00,155.81,156.0,155.77,155.98,5399.0,149.7711,149.9537,149.7326,149.9345,5399.0
2022-09-16 15:05:00,155.99,156.2,155.99,156.04,4321.0,149.9441,150.146,149.9441,149.9922,4321.0
2022-09-16 15:10:00,155.99,155.99,155.68,155.72,9250.0,149.9441,149.9441,149.6461,149.6846,9250.0
2022-09-16 15:15:00,155.71,155.84,155.5,155.6,14784.0,149.675,149.7999,149.4731,149.5692,14784.0
2022-09-16 15:20:00,155.59,156.03,155.58,155.92,4986.0,149.5596,149.9826,149.55,149.8768,4986.0
2022-09-16 15:25:00,155.84,155.91,155.64,155.74,8880.0,149.7999,149.8672,149.6077,149.7038,8880.0
2022-09-16 15:30:00,155.74,155.83,155.52,155.67,6057.0,149.7038,149.7903,149.4923,149.6365,6057.0
2022-09-16 15:35:00,155.59,156.05,155.59,156.05,6853.0,149.5596,150.0018,149.5596,150.0018,6853.0
2022-09-16 15:40:00,156.06,156.25,156.04,156.14,14151.0,150.0114,150.194,149.9922,150.0883,14151.0
2022-09-16 15:45:00,156.23,156.23,155.89,156.08,15549.0,150.1748,150.1748,149.848,150.0306,15549.0
2022-09-16 15:50:00,156.08,156.36,156.03,156.25,28354.0,150.0306,150.2998,149.9826,150.194,28354.0
2022-09-16 15:55:00,156.17,156.52,156.17,156.35,75120.0,150.1171,150.4536,150.1171,150.2902,75120.0
2022-09-19 09:30:00,155.26,155.53,155.0,155.38,23677.0,149.2424,149.5019,148.9925,149.3578,23677.0
2022-09-19 09:35:00,155.26,155.26,154.87,154.97,3039.0,149.2424,149.2424,148.8675,148.9637,3039.0
2022-09-19 09:40:00,155.07,155.85,155.07,155.71,5016.0,149.0598,149.8095,149.0598,149.675,5016.0
2022-09-19 09:45:00,155.67,155.73,155.61,155.71,2027.0,149.6365,149.6942,149.5788,149.675,2027.0
2022-09-19 09:50:00,155.71,156.25,155.69,156.08,5448.0,149.675,150.194,149.6557,150.0306,5448.0
2022-09-19 09:55:00,156.03,156.17,155.79,155.84,3834.0,149.9826,150.1171,149.7519,149.7999,3834.0
2022-09-19 10:00:00,155.83,155.83,155.7,155.81,2237.0,149.7903,149.7903,149.6654,149.7711,2237.0
2022-09-19 10:05:00,155.82,155.92,155.78,155.92,2440.0,149.7807,149.8768,149.7423,149.8768,2440.0
2022-09-19 10:10:00,155.99,156.5,155.95,156.34,5162.0,149.9441,150.4344,149.9057,150.2806,5162.0
2022-09-19 10:15:00,156.27,156.41,156.17,156.19,5845.0,150.2133,150.3478,150.1171,150.1364,5845.0
2022-09-19 10:20:00,156.24,156.24,156.06,156.19,2182.0,150.1844,150.1844,150.0114,150.1364,2182.0
2022-09-19 10:25:00,156.3,156.47,156.26,156.42,4297.0,150.2421,150.4055,150.2037,150.3575,4297.0
2022-09-19 10:30:00,156.44,156.5,156.37,156.46,7963.0,150.3767,150.4344,150.3094,150.3959,7963.0
2022-09-19 10:35:00,156.64,156.66,156.51,156.66,7069.0,150.5689,150.5882,150.444,150.5882,7069.0
2022-09-19 10:40:00,156.67,156.85,156.67,156.83,6679.0,150.5978,150.7708,150.5978,150.7516,6679.0
2022-09-19 10:45:00,156.93,156.95,156.73,156.75,8407.0,150.8477,150.8669,150.6554,150.6747,8407.0
2022-09-19 10:50:00,156.68,156.68,156.45,156.47,2642.0,150.6074,150.6074,150.3863,150.4055,2642.0
2022-09-19 10:55:00,156.41,156.53,156.39,156.41,4251.0,150.3478,150.4632,150.3286,150.3478,4251.0
2022-09-19 11:00:00,156.4,156.65,156.38,156.46,3670.0,150.3382,150.5785,150.319,150.3959,3670.0
2022-09-19 11:05:00,156.51,156.61,156.48,156.48,3722.0,150.444,150.5401,150.4151,150.4151,3722.0
2022-09-19 11:10:00,156.51,156.55,156.33,156.33,4444.0,150.444,150.4824,150.2709,150.2709,4444.0
2022-09-19 11:15:00,156.36,156.62,156.36,156.47,5512.0,150.2998,150.5497,150.2998,150.4055,5512.0
2022-09-19 11:20:00,156.45,156.45,156.14,156.16,4292.0,150.3863,150.3863,150.0883,150.1075,4292.0
2022-09-19 11:25:00,156.15,156.23,156.09,156.14,2608.0,150.0979,150.1748,150.0402,150.0883,2608.0
2022-09-19 11:30:00,156.12,156.12,155.85,155.91,3638.0,150.0691,150.0691,149.8095,149.8672,3638.0
2022-09-19 11:35:00,155.81,155.83,155.65,155.73,7505.0,149.7711,149.7903,149.6173,149.6942,7505.0
2022-09-19 11:40:00,155.72,155.87,155.7,155.79,13590.0,149.6846,149.8288,149.6654,149.7519,13590.0
2022-09-19 11:45:00,155.81,155.87,155.74,155.74,2413.0,149.7711,149.8288,149.7038,149.7038,2413.0
2022-09-19 11:50:00,155.71,155.9,155.69,155.81,3804.0,149.675,149.8576,149.6557,149.7711,3804.0
2022-09-19 11:55:00,155.86,155.86,155.7,155.75,2849.0,149.8192,149.8192,149.6654,149.7134,2849.0
2022-09-19 12:00:00,155.77,155.86,155.71,155.77,3637.0,149.7326,149.8192,149.675,149.7326,3637.0
2022-09-19 12:05:00,155.71,155.84,155.54,155.8,4970.0,149.675,149.7999,149.5116,149.7615,4970.0
2022-09-19 12:10:00,155.78,155.81,155.71,155.75,2129.0,149.7423,149.7711,149.675,149.7134,2129.0
2022-09-19 12:15:00,155.75,155.88,155.68,155.8,6013.0,149.7134,149.8384,149.6461,149.7615,6013.0
2022-09-19 12:20:00,155.78,155.8,155.69,155.77,1890.0,149.7423,149.7615,149.6557,149.7326,1890.0
2022-09-19 12:25:00,155.75,155.76,155.61,155.67,2159.0,149.7134,149.723,149.5788,149.6365,2159.0
2022-09-19 12:30:00,155.65,155.86,155.63,155.85,4406.0,149.6173,149.8192,149.5981,149.8095,4406.0
2022-09-19 12:35:00,155.86,156.23,155.86,156.16,5862.0,149.8192,150.1748,149.8192,150.1075,5862.0
2022-09-19 12:40:00,156.15,156.19,156.05,156.18,3677.0,150.0979,150.1364,150.0018,150.1268,3677.0
2022-09-19 12:45:00,156.21,156.21,156.13,156.16,5399.0,150.1556,150.1556,150.0787,150.1075,5399.0
2022-09-19 12:50:00,156.2,156.33,156.19,156.29,3875.0,150.146,150.2709,150.1364,150.2325,3875.0
2022-09-19 12:55:00,156.33,156.33,156.19,156.24,4035.0,150.2709,150.2709,150.1364,150.1844,4035.0
2022-09-19 13:00:00,156.23,156.26,156.14,156.17,3031.0,150.1748,150.2037,150.0883,150.1171,3031.0
2022-09-19 13:05:00,156.12,156.22,156.11,156.22,5243.0,150.0691,150.1652,150.0595,150.1652,5243.0
2022-09-19 13:10:00,156.21,156.21,156.1,156.11,8164.0,150.1556,150.1556,150.0499,150.0595,8164.0
2022-09-19 13:15:00,156.07,156.08,155.99,156.08,2090.0,150.021,150.0306,149.9441,150.0306,2090.0
2022-09-19 13:20:00,156.09,156.2,156.07,156.19,11071.0,150.0402,150.146,150.021,150.1364,11071.0
2022-09-19 13:25:00,156.2,156.26,156.17,156.21,2108.0,150.146,150.2037,150.1171,150.1556,2108.0
2022-09-19 13:30:00,156.17,156.19,156.02,156.04,3444.0,150.1171,150.1364,149.973,149.9922,3444.0
2022-09-19 13:35:00,156.04,156.1,155.89,156.04,12262.0,149.9922,150.0499,149.848,149.9922,12262.0
2022-09-19 13:40:00,156.05,156.15,156.05,156.1,4134.0,150.0018,150.0979,150.0018,150.0499,4134.0
2022-09-19 13:45:00,156.14,156.27,156.13,156.15,3405.0,150.0883,150.2133,150.0787,150.0979,3405.0
2022-09-19 13:50:00,156.13,156.2,156.06,156.11,3516.0,150.0787,150.146,150.0114,150.0595,3516.0
2022-09-19 13:55:00,156.1,156.14,155.97,155.97,4067.0,150.0499,150.0883,149.9249,149.9249,4067.0
2022-09-19 14:00:00,156.0,156.06,155.89,155.9,8390.0,149.9537,150.0114,149.848,149.8576,8390.0
2022-09-19 14:05:00,155.92,155.96,155.86,155.94,2859.0,149.8768,149.9153,149.8192,149.8961,2859.0
2022-09-19 14:10:00,155.94,155.97,155.85,155.85,3445.0,149.8961,149.9249,149.8095,149.8095,3445.0
2022-09-19 14:15:00,155.86,156.03,155.86,155.9,5466.0,149.8192,149.9826,149.8192,149.8576,5466.0
2022-09-19 14:20:00,155.87,155.93,155.67,155.7,7244.0,149.8288,149.8864,149.6365,149.6654,7244.0
2022-09-19 14:25:00,155.72,155.83,155.66,155.75,7170.0,149.6846,149.7903,149.6269,149.7134,7170.0
2022-09-19 14:30:00,155.81,155.92,155.81,155.89,4060.0,149.7711,149.8768,149.7711,149.848,4060.0
2022-09-19 14:35:00,155.89,156.01,155.83,155.97,9377.0,149.848,149.9633,149.7903,149.9249,9377.0
2022-09-19 14:40:00,155.91,155.98,155.89,155.9,4384.0,149.8672,149.9345,149.848,149.8576,4384.0
2022-09-19 14:45:00,155.89,155.92,155.8,155.84,5258.0,149.848,149.8768,149.7615,149.7999,5258.0
2022-09-19 14:50:00,155.84,156.02,155.84,155.96,4242.0,149.7999,149.973,149.7999,149.9153,4242.0
2022-09-19 14:55:00,155.95,156.1,155.95,156.06,4963.0,149.9057,150.0499,149.9057,150.0114,4963.0
2022-09-19 15:00:00,156.08,156.68,156.08,156.68,10244.0,150.0306,150.6074,150.0306,150.6074,10244.0
2022-09-19 15:05:00,156.66,156.75,156.66,156.71,4070.0,150.5882,150.6747,150.5882,150.6362,4070.0
2022-09-19 15:10:00,156.71,157.21,156.68,157.05,11289.0,150.6362,151.1168,150.6074,150.963,11289.0
2022-09-19 15:15:00,157.14,157.18,156.94,156.97,6224.0,151.0495,151.088,150.8573,150.8861,6224.0
2022-09-19 15:20:00,156.94,156.99,156.87,156.99,6903.0,150.8573,150.9054,150.79,150.9054,6903.0
2022-09-19 15:25:00,157.03,157.17,157.01,157.05,6078.0,150.9438,151.0784,150.9246,150.963,6078.0
2022-09-19 15:30:00,157.05,157.15,157.05,157.12,5155.0,150.963,151.0592,150.963,151.0303,5155.0
2022-09-19 15:35:00,157.03,157.14,157.01,157.09,6519.0,150.9438,151.0495,150.9246,151.0015,6519.0
2022-09-19 15:40:00,157.08,157.23,157.08,157.21,13021.0,150.9919,151.1361,150.9919,151.1168,13021.0
2022-09-19 15:45:00,157.18,157.25,157.03,157.06,14277.0,151.088,151.1553,150.9438,150.9726,14277.0
2022-09-19 15:50:00,157.07,157.19,156.9,157.18,24702.0,150.9823,151.0976,150.8189,151.088,24702.0
2022-09-19 15:55:00,157.19,157.24,156.99,157.24,63933.0,151.0976,151.1457,150.9054,151.1457,63933.0
2022-09-20 09:30:00,155.74,155.74,155.42,155.54,18529.0,149.7038,149.7038,149.3962,149.5116,18529.0
2022-09-20 09:35:00,155.48,155.48,155.08,155.28,6462.0,149.4539,149.4539,149.0694,149.2616,6462.0
2022-09-20 09:40:00,155.05,155.1,154.7,154.8,7087.0,149.0406,149.0886,148.7041,148.8002,7087.0
2022-09-20 09:45:00,154.8,154.86,154.66,154.66,4809.0,148.8002,148.8579,148.6657,148.6657,4809.0
2022-09-20 09:50:00,154.5,154.66,154.35,154.66,10028.0,148.5119,148.6657,148.3677,148.6657,10028.0
2022-09-20 09:55:00,154.57,154.67,154.53,154.53,4471.0,148.5792,148.6753,148.5407,148.5407,4471.0
2022-09-20 10:00:00,154.5,154.57,154.3,154.54,6323.0,148.5119,148.5792,148.3196,148.5503,6323.0
2022-09-20 10:05:00,154.48,154.7,154.48,154.61,5644.0,148.4926,148.7041,148.4926,148.6176,5644.0
2022-09-20 10:10:00,154.57,154.61,154.02,154.24,8312.0,148.5792,148.6176,148.0505,148.2619,8312.0
2022-09-20 10:15:00,154.24,154.36,154.12,154.22,5339.0,148.2619,148.3773,148.1466,148.2427,5339.0
2022-09-20 10:20:00,154.17,154.38,154.17,154.25,5659.0,148.1947,148.3965,148.1947,148.2716,5659.0
2022-09-20 10:25:00,154.2,154.39,154.16,154.37,4628.0,148.2235,148.4061,148.185,148.3869,4628.0
2022-09-20 10:30:00,154.33,154.48,154.27,154.35,5780.0,148.3485,148.4926,148.2908,148.3677,5780.0
2022-09-20 10:35:00,154.35,154.4,154.08,154.33,8867.0,148.3677,148.4157,148.1081,148.3485,8867.0
2022-09-20 10:40:00,154.34,154.62,154.33,154.55,8472.0,148.3581,148.6272,148.3485,148.5599,8472.0
2022-09-20 10:45:00,154.5,154.68,154.39,154.68,16242.0,148.5119,148.6849,148.4061,148.6849,16242.0
2022-09-20 10:50:00,154.66,154.89,154.66,154.87,3771.0,148.6657,148.8868,148.6657,148.8675,3771.0
2022-09-20 10:55:00,154.88,154.99,154.88,154.92,9260.0,148.8771,148.9829,148.8771,148.9156,9260.0
2022-09-20 11:00:00,154.93,155.01,154.88,154.99,7144.0,148.9252,149.0021,148.8771,148.9829,7144.0
2022-09-20 11:05:00,155.04,155.23,155.04,155.19,7246.0,149.0309,149.2136,149.0309,149.1751,7246.0
2022-09-20 11:10:00,155.14,155.23,155.07,155.07,3647.0,149.1271,149.2136,149.0598,149.0598,3647.0
2022-09-20 11:15:00,155.06,155.09,154.94,155.06,7732.0,149.0502,149.079,148.9348,149.0502,7732.0
2022-09-20 11:20:00,155.04,155.04,154.92,154.93,4252.0,149.0309,149.0309,148.9156,148.9252,4252.0
2022-09-20 11:25:00,154.89,155.0,154.86,154.96,16472.0,148.8868,148.9925,148.8579,148.954,16472.0
2022-09-20 11:30:00,154.96,155.02,154.66,154.72,8187.0,148.954,149.0117,148.6657,148.7233,8187.0
2022-09-20 11:35:00,154.77,154.84,154.67,154.77,3572.0,148.7714,148.8387,148.6753,148.7714,3572.0
2022-09-20 11:40:00,154.76,154.85,154.75,154.81,4433.0,148.7618,148.8483,148.7522,148.8099,4433.0
2022-09-20 11:45:00,154.79,154.94,154.79,154.85,7552.0,148.7906,148.9348,148.7906,148.8483,7552.0
2022-09-20 11:50:00,154.89,155.26,154.87,155.2,4762.0,148.8868,149.2424,148.8675,149.1847,4762.0
2022-09-20 11:55:00,155.23,155.33,155.23,155.29,4076.0,149.2136,149.3097,149.2136,149.2713,4076.0
2022-09-20 12:00:00,155.31,155.36,155.25,155.28,2823.0,149.2905,149.3385,149.2328,149.2616,2823.0
2022-09-20 12:05:00,155.29,155.48,155.25,155.48,8436.0,149.2713,149.4539,149.2328,149.4539,8436.0
2022-09-20 12:10:00,155.47,155.55,155.41,155.55,5256.0,149.4443,149.5212,149.3866,149.5212,5256.0
2022-09-20 12:15:00,155.53,155.57,155.46,155.51,2648.0,149.5019,149.5404,149.4347,149.4827,2648.0
2022-09-20 12:20:00,155.53,155.58,155.35,155.35,3209.0,149.5019,149.55,149.3289,149.3289,3209.0
2022-09-20 12:25:00,155.34,155.35,155.1,155.12,3766.0,149.3193,149.3289,149.0886,149.1078,3766.0
2022-09-20 12:30:00,155.1,155.16,154.89,154.96,4873.0,149.0886,149.1463,148.8868,148.954,4873.0
2022-09-20 12:35:00,154.97,155.11,154.97,155.07,4819.0,148.9637,149.0982,148.9637,149.0598,4819.0
2022-09-20 12:40:00,155.03,155.07,154.98,155.02,3100.0,149.0213,149.0598,148.9733,149.0117,3100.0
2022-09-20 12:45:00,154.97,155.01,154.86,154.86,2481.0,148.9637,149.0021,148.8579,148.8579,2481.0
2022-09-20 12:50:00,154.88,155.02,154.83,155.02,7423.0,148.8771,149.0117,148.8291,149.0117,7423.0
2022-09-20 12:55:00,155.01,155.04,154.94,154.95,2585.0,149.0021,149.0309,148.9348,148.9444,2585.0
2022-09-20 13:00:00,154.92,155.02,154.89,154.91,4675.0,148.9156,149.0117,148.8868,148.906,4675.0
2022-09-20 13:05:00,154.85,154.9,154.77,154.86,4952.0,148.8483,148.8964,148.7714,148.8579,4952.0
2022-09-20 13:10:00,154.8,154.83,154.77,154.78,2959.0,148.8002,148.8291,148.7714,148.781,2959.0
2022-09-20 13:15:00,154.77,154.79,154.64,154.75,7724.0,148.7714,148.7906,148.6464,148.7522,7724.0
2022-09-20 13:20:00,154.76,154.85,154.71,154.85,17301.0,148.7618,148.8483,148.7137,148.8483,17301.0
2022-09-20 13:25:00,154.81,154.85,154.53,154.55,3270.0,148.8099,148.8483,148.5407,148.5599,3270.0
2022-09-20 13:30:00,154.53,154.53,154.22,154.22,4655.0,148.5407,148.5407,148.2427,148.2427,4655.0
2022-09-20 13:35:00,154.21,154.3,154.2,154.26,4166.0,148.2331,148.3196,148.2235,148.2812,4166.0
2022-09-20 13:40:00,154.24,154.35,154.21,154.34,3761.0,148.2619,148.3677,148.2331,148.3581,3761.0
2022-09-20 13:45:00,154.31,154.36,154.0,154.0,6273.0,148.3292,148.3773,148.0312,148.0312,6273.0
2022-09-20 13:50:00,153.98,153.98,153.73,153.77,21864.0,148.012,148.012,147.7717,147.8102,21864.0
2022-09-20 13:55:00,153.75,153.76,153.5,153.59,4242.0,147.7909,147.8006,147.5506,147.6371,4242.0
2022-09-20 14:00:00,153.59,153.89,153.58,153.83,5128.0,147.6371,147.9255,147.6275,147.8678,5128.0
2022-09-20 14:05:00,153.84,154.07,153.84,154.06,6415.0,147.8775,148.0985,147.8775,148.0889,6415.0
2022-09-20 14:10:00,154.04,154.18,153.98,154.18,5148.0,148.0697,148.2043,148.012,148.2043,5148.0
2022-09-20 14:15:00,154.15,154.36,154.12,154.36,4713.0,148.1754,148.3773,148.1466,148.3773,4713.0
2022-09-20 14:20:00,154.34,154.59,154.3,154.54,5900.0,148.3581,148.5984,148.3196,148.5503,5900.0
2022-09-20 14:25:00,154.52,154.55,154.42,154.46,6327.0,148.5311,148.5599,148.435,148.4734,6327.0
2022-09-20 14:30:00,154.38,154.42,154.19,154.21,5640.0,148.3965,148.435,148.2139,148.2331,5640.0
2022-09-20 14:35:00,154.22,154.33,154.13,154.21,6280.0,148.2427,148.3485,148.1562,148.2331,6280.0
2022-09-20 14:40:00,154.21,154.27,153.99,154.21,6077.0,148.2331,148.2908,148.0216,148.2331,6077.0
2022-09-20 14:45:00,154.16,154.8,154.16,154.7,10436.0,148.185,148.8002,148.185,148.7041,10436.0
2022-09-20 14:50:00,154.69,154.73,154.59,154.66,4503.0,148.6945,148.733,148.5984,148.6657,4503.0
2022-09-20 14:55:00,154.68,154.94,154.61,154.84,5038.0,148.6849,148.9348,148.6176,148.8387,5038.0
2022-09-20 15:00:00,154.87,155.04,154.87,154.87,3216.0,148.8675,149.0309,148.8675,148.8675,3216.0
2022-09-20 15:05:00,154.88,155.0,154.84,154.9,19570.0,148.8771,148.9925,148.8387,148.8964,19570.0
2022-09-20 15:10:00,154.94,155.18,154.94,155.14,7395.0,148.9348,149.1655,148.9348,149.1271,7395.0
2022-09-20 15:15:00,155.16,155.26,155.15,155.25,7292.0,149.1463,149.2424,149.1367,149.2328,7292.0
2022-09-20 15:20:00,155.26,155.45,155.26,155.44,7063.0,149.2424,149.425,149.2424,149.4154,7063.0
2022-09-20 15:25:00,155.42,155.71,155.37,155.66,17889.0,149.3962,149.675,149.3482,149.6269,17889.0
2022-09-20 15:30:00,155.66,155.66,155.34,155.62,6886.0,149.6269,149.6269,149.3193,149.5885,6886.0
2022-09-20 15:35:00,155.62,156.02,155.59,155.98,7728.0,149.5885,149.973,149.5596,149.9345,7728.0
2022-09-20 15:40:00,156.03,156.06,155.86,155.99,8146.0,149.9826,150.0114,149.8192,149.9441,8146.0
2022-09-20 15:45:00,156.0,156.08,155.8,155.89,12865.0,149.9537,150.0306,149.7615,149.848,12865.0
2022-09-20 15:50:00,155.81,155.97,155.6,155.79,27541.0,149.7711,149.9249,149.5692,149.7519,27541.0
2022-09-20 15:55:00,155.76,155.79,155.35,155.46,58732.0,149.723,149.7519,149.3289,149.4347,58732.0
2022-09-21 09:30:00,156.54,156.91,156.44,156.47,12728.0,150.4728,150.8285,150.3767,150.4055,12728.0
2022-09-21 09:35:00,156.55,156.9,156.54,156.71,2571.0,150.4824,150.8189,150.4728,150.6362,2571.0
2022-09-21 09:40:00,156.69,157.03,156.68,156.97,6426.0,150.617,150.9438,150.6074,150.8861,6426.0
2022-09-21 09:45:00,156.92,157.7,156.88,157.67,11595.0,150.8381,151.5878,150.7996,151.559,11595.0
2022-09-21 09:50:00,157.79,157.8,157.66,157.69,4435.0,151.6744,151.684,151.5494,151.5782,4435.0
2022-09-21 09:55:00,157.74,157.74,157.6,157.7,6929.0,151.6263,151.6263,151.4917,151.5878,6929.0
2022-09-21 10:00:00,157.69,158.06,157.68,158.05,10397.0,151.5782,151.9339,151.5686,151.9243,10397.0
2022-09-21 10:05:00,158.04,158.31,157.92,158.26,13058.0,151.9147,152.1742,151.7993,152.1261,13058.0
2022-09-21 10:10:00,158.29,158.61,158.26,158.61,25424.0,152.155,152.4626,152.1261,152.4626,25424.0
2022-09-21 10:15:00,158.63,158.64,158.4,158.4,13667.0,152.4818,152.4914,152.2607,152.2607,13667.0
2022-09-21 10:20:00,158.4,158.5,158.31,158.34,5467.0,152.2607,152.3568,152.1742,152.203,5467.0
2022-09-21 10:25:00,158.33,158.51,158.27,158.46,19078.0,152.1934,152.3664,152.1358,152.3184,19078.0
2022-09-21 10:30:00,158.44,158.46,158.03,158.05,4558.0,152.2992,152.3184,151.9051,151.9243,4558.0
2022-09-21 10:35:00,158.07,158.17,157.98,158.14,4426.0,151.9435,152.0396,151.857,152.0108,4426.0
2022-09-21 10:40:00,158.11,158.17,157.97,158.16,6842.0,151.982,152.0396,151.8474,152.03,6842.0
2022-09-21 10:45:00,158.17,158.24,158.09,158.11,5008.0,152.0396,152.1069,151.9627,151.982,5008.0
2022-09-21 10:50:00,158.11,158.34,158.09,158.34,3613.0,151.982,152.203,151.9627,152.203,3613.0
2022-09-21 10:55:00,158.34,158.34,158.11,158.24,12756.0,152.203,152.203,151.982,152.1069,12756.0
2022-09-21 11:00:00,158.24,158.28,158.05,158.05,7068.0,152.1069,152.1454,151.9243,151.9243,7068.0
2022-09-21 11:05:00,158.07,158.22,158.03,158.2,6443.0,151.9435,152.0877,151.9051,152.0685,6443.0
2022-09-21 11:10:00,158.2,158.34,158.14,158.34,10762.0,152.0685,152.203,152.0108,152.203,10762.0
2022-09-21 11:15:00,158.39,158.41,158.13,158.15,10474.0,152.2511,152.2703,152.0012,152.0204,10474.0
2022-09-21 11:20:00,158.13,158.27,158.12,158.26,4663.0,152.0012,152.1358,151.9916,152.1261,4663.0
2022-09-21 11:25:00,158.26,158.28,158.05,158.22,5331.0,152.1261,152.1454,151.9243,152.0877,5331.0
2022-09-21 11:30:00,158.22,158.29,158.19,158.24,5742.0,152.0877,152.155,152.0589,152.1069,5742.0
2022-09-21 11:35:00,158.27,158.37,158.23,158.29,17810.0,152.1358,152.2319,152.0973,152.155,17810.0
2022-09-21 11:40:00,158.23,158.28,158.11,158.14,3331.0,152.0973,152.1454,151.982,152.0108,3331.0
2022-09-21 11:45:00,158.14,158.15,157.86,157.86,3347.0,152.0108,152.0204,151.7416,151.7416,3347.0
2022-09-21 11:50:00,157.83,157.89,157.78,157.84,3823.0,151.7128,151.7705,151.6647,151.7224,3823.0
2022-09-21 11:55:00,157.8,157.8,157.7,157.74,2227.0,151.684,151.684,151.5878,151.6263,2227.0
2022-09-21 12:00:00,157.71,157.71,157.61,157.7,5122.0,151.5975,151.5975,151.5013,151.5878,5122.0
2022-09-21 12:05:00,157.71,157.85,157.69,157.84,4005.0,151.5975,151.732,151.5782,151.7224,4005.0
2022-09-21 12:10:00,157.81,157.87,157.77,157.87,2263.0,151.6936,151.7513,151.6551,151.7513,2263.0
2022-09-21 12:15:00,157.82,157.96,157.8,157.96,3634.0,151.7032,151.8378,151.684,151.8378,3634.0
2022-09-21 12:20:00,157.93,157.97,157.86,157.91,2657.0,151.8089,151.8474,151.7416,151.7897,2657.0
2022-09-21 12:25:00,157.9,157.96,157.89,157.9,1681.0,151.7801,151.8378,151.7705,151.7801,1681.0
2022-09-21 12:30:00,157.93,157.99,157.89,157.93,3439.0,151.8089,151.8666,151.7705,151.8089,3439.0
2022-09-21 12:35:00,157.96,158.02,157.77,157.77,7407.0,151.8378,151.8954,151.6551,151.6551,7407.0
2022-09-21 12:40:00,157.75,157.76,157.65,157.74,2249.0,151.6359,151.6455,151.5398,151.6263,2249.0
2022-09-21 12:45:00,157.72,157.78,157.68,157.69,2552.0,151.6071,151.6647,151.5686,151.5782,2552.0
2022-09-21 12:50:00,157.65,157.68,157.53,157.53,2556.0,151.5398,151.5686,151.4244,151.4244,2556.0
2022-09-21 12:55:00,157.5,157.55,157.43,157.47,1810.0,151.3956,151.4437,151.3283,151.3668,1810.0
2022-09-21 13:00:00,157.42,157.46,157.37,157.4,3057.0,151.3187,151.3571,151.2706,151.2995,3057.0
2022-09-21 13:05:00,157.38,157.46,157.33,157.38,5381.0,151.2802,151.3571,151.2322,151.2802,5381.0
2022-09-21 13:10:00,157.36,157.38,157.27,157.34,4055.0,151.261,151.2802,151.1745,151.2418,4055.0
2022-09-21 13:15:00,157.26,157.26,157.1,157.17,6989.0,151.1649,151.1649,151.0111,151.0784,6989.0
2022-09-21 13:20:00,157.2,157.31,157.17,157.21,7499.0,151.1072,151.213,151.0784,151.1168,7499.0
2022-09-21 13:25:00,157.2,157.3,157.17,157.28,2540.0,151.1072,151.2033,151.0784,151.1841,2540.0
2022-09-21 13:30:00,157.29,157.35,157.27,157.34,5877.0,151.1937,151.2514,151.1745,151.2418,5877.0
2022-09-21 13:35:00,157.33,157.45,157.32,157.45,985.0,151.2322,151.3475,151.2226,151.3475,985.0
2022-09-21 13:40:00,157.48,157.57,157.48,157.56,4120.0,151.3764,151.4629,151.3764,151.4533,4120.0
2022-09-21 13:45:00,157.61,157.65,157.54,157.55,1848.0,151.5013,151.5398,151.434,151.4437,1848.0
2022-09-21 13:50:00,157.61,157.67,157.45,157.45,3413.0,151.5013,151.559,151.3475,151.3475,3413.0
2022-09-21 13:55:00,157.5,157.69,157.5,157.69,7632.0,151.3956,151.5782,151.3956,151.5782,7632.0
2022-09-21 14:00:00,157.71,157.72,155.43,155.44,7058.0,151.5975,151.6071,149.4058,149.4154,7058.0
2022-09-21 14:05:00,155.43,156.31,155.21,156.18,11648.0,149.4058,150.2517,149.1944,150.1268,11648.0
2022-09-21 14:10:00,156.1,156.18,155.43,155.51,11630.0,150.0499,150.1268,149.4058,149.4827,11630.0
2022-09-21 14:15:00,155.49,155.69,155.35,155.48,4514.0,149.4635,149.6557,149.3289,149.4539,4514.0
2022-09-21 14:20:00,155.42,155.61,155.4,155.58,4009.0,149.3962,149.5788,149.377,149.55,4009.0
2022-09-21 14:25:00,155.59,155.88,155.41,155.5,3841.0,149.5596,149.8384,149.3866,149.4731,3841.0
2022-09-21 14:30:00,155.34,156.32,155.04,156.31,8375.0,149.3193,150.2613,149.0309,150.2517,8375.0
2022-09-21 14:35:00,156.3,156.45,155.91,156.2,16545.0,150.2421,150.3863,149.8672,150.146,16545.0
2022-09-21 14:40:00,156.09,157.63,156.09,157.63,8498.0,150.0402,151.5206,150.0402,151.5206,8498.0
2022-09-21 14:45:00,157.93,158.06,156.76,156.99,9376.0,151.8089,151.9339,150.6843,150.9054,9376.0
2022-09-21 14:50:00,156.93,157.15,156.54,157.1,10990.0,150.8477,151.0592,150.4728,151.0111,10990.0
2022-09-21 14:55:00,157.33,157.52,156.93,157.18,29596.0,151.2322,151.4148,150.8477,151.088,29596.0
2022-09-21 15:00:00,157.36,157.37,156.8,157.08,5162.0,151.261,151.2706,150.7227,150.9919,5162.0
2022-09-21 15:05:00,156.99,157.44,156.78,156.85,6566.0,150.9054,151.3379,150.7035,150.7708,6566.0
2022-09-21 15:10:00,156.85,156.88,155.62,156.79,12050.0,150.7708,150.7996,149.5885,150.7131,12050.0
2022-09-21 15:15:00,156.8,157.29,156.59,156.63,7688.0,150.7227,151.1937,150.5209,150.5593,7688.0
2022-09-21 15:20:00,156.48,156.53,156.24,156.41,6027.0,150.4151,150.4632,150.1844,150.3478,6027.0
2022-09-21 15:25:00,156.36,156.36,155.28,155.3,13598.0,150.2998,150.2998,149.2616,149.2809,13598.0
2022-09-21 15:30:00,155.26,155.45,154.82,155.43,9735.0,149.2424,149.425,148.8195,149.4058,9735.0
2022-09-21 15:35:00,155.44,155.44,154.32,154.41,14761.0,149.4154,149.4154,148.3388,148.4254,14761.0
2022-09-21 15:40:00,154.32,154.62,154.2,154.2,9744.0,148.3388,148.6272,148.2235,148.2235,9744.0
2022-09-21 15:45:00,154.12,154.14,153.81,153.93,13320.0,148.1466,148.1658,147.8486,147.964,13320.0
2022-09-21 15:50:00,153.96,154.38,153.9,154.17,30585.0,147.9928,148.3965,147.9351,148.1947,30585.0
2022-09-21 15:55:00,154.12,154.14,153.56,153.57,80461.0,148.1466,148.1658,147.6083,147.6179,80461.0
2022-09-22 09:30:00,153.18,153.48,152.67,152.67,17833.0,147.243,147.5314,146.7528,146.7528,17833.0
2022-09-22 09:35:00,152.48,152.57,151.81,151.81,4473.0,146.5702,146.6567,145.9261,145.9261,4473.0
2022-09-22 09:40:00,151.89,152.0,151.42,151.42,3629.0,146.003,146.1088,145.5512,145.5512,3629.0
2022-09-22 09:45:00,151.43,151.43,150.96,151.05,12985.0,145.5609,145.5609,145.1091,145.1956,12985.0
2022-09-22 09:50:00,150.93,151.46,150.85,151.45,16232.0,145.0802,145.5897,145.0033,145.5801,16232.0
2022-09-22 09:55:00,151.54,151.61,151.27,151.38,9309.0,145.6666,145.7339,145.4071,145.5128,9309.0
2022-09-22 10:00:00,151.48,151.55,151.18,151.48,6048.0,145.6089,145.6762,145.3205,145.6089,6048.0
2022-09-22 10:05:00,151.5,151.94,151.46,151.81,5067.0,145.6281,146.0511,145.5897,145.9261,5067.0
2022-09-22 10:10:00,151.81,152.09,151.7,152.09,3365.0,145.9261,146.1953,145.8204,146.1953,3365.0
2022-09-22 10:15:00,152.17,152.21,151.61,151.61,19459.0,146.2722,146.3106,145.7339,145.7339,19459.0
2022-09-22 10:20:00,151.56,151.63,151.35,151.57,8752.0,145.6858,145.7531,145.484,145.6954,8752.0
2022-09-22 10:25:00,151.6,151.83,151.5,151.62,3372.0,145.7243,145.9454,145.6281,145.7435,3372.0
2022-09-22 10:30:00,151.57,151.63,151.25,151.3,5358.0,145.6954,145.7531,145.3878,145.4359,5358.0
2022-09-22 10:35:00,151.26,151.34,151.11,151.34,6533.0,145.3974,145.4743,145.2533,145.4743,6533.0
2022-09-22 10:40:00,151.41,151.41,151.13,151.2,3444.0,145.5416,145.5416,145.2725,145.3398,3444.0
2022-09-22 10:45:00,151.08,151.14,150.92,151.01,3111.0,145.2244,145.2821,145.0706,145.1571,3111.0
2022-09-22 10:50:00,150.94,150.94,150.7,150.82,4266.0,145.0898,145.0898,144.8592,144.9745,4266.0
2022-09-22 10:55:00,150.81,150.87,150.57,150.61,10707.0,144.9649,145.0226,144.7342,144.7726,10707.0
2022-09-22 11:00:00,150.48,150.51,150.32,150.38,8229.0,144.6477,144.6765,144.4939,144.5516,8229.0
2022-09-22 11:05:00,150.37,150.74,150.33,150.65,5050.0,144.5419,144.8976,144.5035,144.8111,5050.0
2022-09-22 11:10:00,150.62,150.62,150.39,150.54,3236.0,144.7823,144.7823,144.5612,144.7054,3236.0
2022-09-22 11:15:00,150.71,150.84,150.57,150.76,4703.0,144.8688,144.9937,144.7342,144.9168,4703.0
2022-09-22 11:20:00,150.74,150.96,150.73,150.74,5072.0,144.8976,145.1091,144.888,144.8976,5072.0
2022-09-22 11:25:00,150.85,151.03,150.73,151.01,7807.0,145.0033,145.1764,144.888,145.1571,7807.0
2022-09-22 11:30:00,150.96,151.17,150.96,151.13,1516.0,145.1091,145.3109,145.1091,145.2725,1516.0
2022-09-22 11:35:00,150.98,151.14,150.92,151.06,5593.0,145.1283,145.2821,145.0706,145.2052,5593.0
2022-09-22 11:40:00,151.06,151.07,150.9,151.05,5109.0,145.2052,145.2148,145.0514,145.1956,5109.0
2022-09-22 11:45:00,151.03,151.32,151.03,151.27,2825.0,145.1764,145.4551,145.1764,145.4071,2825.0
2022-09-22 11:50:00,151.28,151.31,151.14,151.16,2286.0,145.4167,145.4455,145.2821,145.3013,2286.0
2022-09-22 11:55:00,151.1,151.13,150.81,150.94,4924.0,145.2436,145.2725,144.9649,145.0898,4924.0
2022-09-22 12:00:00,151.03,151.32,151.03,151.27,1516.0,145.1764,145.4551,145.1764,145.4071,1516.0
2022-09-22 12:05:00,151.23,151.4,151.16,151.35,4610.0,145.3686,145.532,145.3013,145.484,4610.0
2022-09-22 12:10:00,151.35,151.35,151.17,151.34,5933.0,145.484,145.484,145.3109,145.4743,5933.0
2022-09-22 12:15:00,151.36,151.6,151.27,151.56,2782.0,145.4936,145.7243,145.4071,145.6858,2782.0
2022-09-22 12:20:00,151.62,152.12,151.49,152.09,24684.0,145.7435,146.2241,145.6185,146.1953,24684.0
2022-09-22 12:25:00,152.06,152.06,151.7,151.71,2601.0,146.1664,146.1664,145.8204,145.83,2601.0
2022-09-22 12:30:00,151.65,151.65,151.45,151.5,3290.0,145.7723,145.7723,145.5801,145.6281,3290.0
2022-09-22 12:35:00,151.46,151.65,151.39,151.52,5752.0,145.5897,145.7723,145.5224,145.6474,5752.0
2022-09-22 12:40:00,151.5,151.56,151.46,151.46,2340.0,145.6281,145.6858,145.5897,145.5897,2340.0
2022-09-22 12:45:00,151.41,151.53,151.28,151.28,3962.0,145.5416,145.657,145.4167,145.4167,3962.0
2022-09-22 12:50:00,151.27,151.45,151.27,151.39,12852.0,145.4071,145.5801,145.4071,145.5224,12852.0
2022-09-22 12:55:00,151.35,151.51,151.31,151.31,3203.0,145.484,145.6378,145.4455,145.4455,3203.0
2022-09-22 13:00:00,151.37,151.46,151.26,151.26,2425.0,145.5032,145.5897,145.3974,145.3974,2425.0
2022-09-22 13:05:00,151.25,151.37,151.2,151.21,4302.0,145.3878,145.5032,145.3398,145.3494,4302.0
2022-09-22 13:10:00,151.19,151.22,151.13,151.17,3165.0,145.3302,145.359,145.2725,145.3109,3165.0
2022-09-22 13:15:00,151.21,151.21,151.01,151.12,3453.0,145.3494,145.3494,145.1571,145.2629,3453.0
2022-09-22 13:20:00,151.08,151.18,151.08,151.16,2807.0,145.2244,145.3205,145.2244,145.3013,2807.0
2022-09-22 13:25:00,151.22,151.33,151.18,151.32,3405.0,145.359,145.4647,145.3205,145.4551,3405.0
2022-09-22 13:30:00,151.46,151.48,151.36,151.48,2678.0,145.5897,145.6089,145.4936,145.6089,2678.0
2022-09-22 13:35:00,151.52,151.57,151.48,151.53,2629.0,145.6474,145.6954,145.6089,145.657,2629.0
2022-09-22 13:40:00,151.54,151.6,151.46,151.46,1990.0,145.6666,145.7243,145.5897,145.5897,1990.0
2022-09-22 13:45:00,151.44,151.6,151.42,151.52,4605.0,145.5705,145.7243,145.5512,145.6474,4605.0
2022-09-22 13:50:00,151.54,151.59,151.48,151.58,3054.0,145.6666,145.7147,145.6089,145.705,3054.0
2022-09-22 13:55:00,151.61,151.8,151.5,151.55,5811.0,145.7339,145.9165,145.6281,145.6762,5811.0
2022-09-22 14:00:00,151.56,151.59,151.42,151.48,2485.0,145.6858,145.7147,145.5512,145.6089,2485.0
2022-09-22 14:05:00,151.51,151.53,151.32,151.33,1850.0,145.6378,145.657,145.4551,145.4647,1850.0
2022-09-22 14:10:00,151.25,151.31,151.16,151.2,5221.0,145.3878,145.4455,145.3013,145.3398,5221.0
2022-09-22 14:15:00,151.18,151.26,151.13,151.17,4055.0,145.3205,145.3974,145.2725,145.3109,4055.0
2022-09-22 14:20:00,151.19,151.19,151.01,151.01,4107.0,145.3302,145.3302,145.1571,145.1571,4107.0
2022-09-22 14:25:00,150.96,151.15,150.9,151.1,1975.0,145.1091,145.2917,145.0514,145.2436,1975.0
2022-09-22 14:30:00,151.1,151.28,151.05,151.27,3397.0,145.2436,145.4167,145.1956,145.4071,3397.0
2022-09-22 14:35:00,151.31,151.41,151.25,151.39,4188.0,145.4455,145.5416,145.3878,145.5224,4188.0
2022-09-22 14:40:00,151.44,151.44,151.25,151.28,1979.0,145.5705,145.5705,145.3878,145.4167,1979.0
2022-09-22 14:45:00,151.25,151.27,151.15,151.25,3895.0,145.3878,145.4071,145.2917,145.3878,3895.0
2022-09-22 14:50:00,151.28,151.65,151.28,151.55,5904.0,145.4167,145.7723,145.4167,145.6762,5904.0
2022-09-22 14:55:00,151.52,151.55,151.43,151.5,13755.0,145.6474,145.6762,145.5609,145.6281,13755.0
2022-09-22 15:00:00,151.62,151.86,151.6,151.72,7798.0,145.7435,145.9742,145.7243,145.8396,7798.0
2022-09-22 15:05:00,151.75,151.8,151.61,151.66,6964.0,145.8685,145.9165,145.7339,145.7819,6964.0
2022-09-22 15:10:00,151.67,152.04,151.65,152.02,9375.0,145.7916,146.1472,145.7723,146.128,9375.0
2022-09-22 15:15:00,151.99,151.99,151.7,151.71,10839.0,146.0992,146.0992,145.8204,145.83,10839.0
2022-09-22 15:20:00,151.73,151.75,151.46,151.5,6484.0,145.8492,145.8685,145.5897,145.6281,6484.0
2022-09-22 15:25:00,151.49,151.54,151.31,151.54,4684.0,145.6185,145.6666,145.4455,145.6666,4684.0
2022-09-22 15:30:00,151.7,151.82,151.59,151.82,6365.0,145.8204,145.9357,145.7147,145.9357,6365.0
2022-09-22 15:35:00,151.81,152.02,151.78,151.91,6943.0,145.9261,146.128,145.8973,146.0223,6943.0
2022-09-22 15:40:00,151.91,151.95,151.82,151.95,9699.0,146.0223,146.0607,145.9357,146.0607,9699.0
2022-09-22 15:45:00,152.03,152.38,152.03,152.3,11019.0,146.1376,146.474,146.1376,146.3971,11019.0
2022-09-22 15:50:00,152.26,152.32,151.78,151.87,28005.0,146.3587,146.4164,145.8973,145.9838,28005.0
2022-09-22 15:55:00,151.86,151.93,151.09,151.17,134852.0,145.9742,146.0415,145.234,145.3109,134852.0
2022-09-23 09:30:00,150.55,150.67,150.31,150.57,21259.0,144.715,144.8303,144.4843,144.7342,21259.0
2022-09-23 09:35:00,150.64,150.87,150.49,150.87,7954.0,144.8015,145.0226,144.6573,145.0226,7954.0
2022-09-23 09:40:00,151.14,151.33,150.94,151.06,11916.0,145.2821,145.4647,145.0898,145.2052,11916.0
2022-09-23 09:45:00,150.99,151.64,150.86,151.19,10751.0,145.1379,145.7627,145.0129,145.3302,10751.0
2022-09-23 09:50:00,151.12,151.54,151.01,151.45,6928.0,145.2629,145.6666,145.1571,145.5801,6928.0
2022-09-23 09:55:00,151.45,151.62,151.12,151.12,9334.0,145.5801,145.7435,145.2629,145.2629,9334.0
2022-09-23 10:00:00,151.14,151.52,151.14,151.33,9948.0,145.2821,145.6474,145.2821,145.4647,9948.0
2022-09-23 10:05:00,151.28,151.39,151.08,151.2,4659.0,145.4167,145.5224,145.2244,145.3398,4659.0
2022-09-23 10:10:00,151.22,151.53,151.16,151.39,7164.0,145.359,145.657,145.3013,145.5224,7164.0
2022-09-23 10:15:00,151.29,151.35,151.09,151.31,14534.0,145.4263,145.484,145.234,145.4455,14534.0
2022-09-23 10:20:00,151.27,151.28,150.84,150.85,5581.0,145.4071,145.4167,144.9937,145.0033,5581.0
2022-09-23 10:25:00,150.84,151.25,150.8,151.15,7926.0,144.9937,145.3878,144.9553,145.2917,7926.0
2022-09-23 10:30:00,151.14,151.2,150.82,150.87,8364.0,145.2821,145.3398,144.9745,145.0226,8364.0
2022-09-23 10:35:00,150.81,151.13,150.76,151.13,8275.0,144.9649,145.2725,144.9168,145.2725,8275.0
2022-09-23 10:40:00,151.13,151.26,151.07,151.08,9834.0,145.2725,145.3974,145.2148,145.2244,9834.0
2022-09-23 10:45:00,151.09,151.12,150.84,150.84,9809.0,145.234,145.2629,144.9937,144.9937,9809.0
2022-09-23 10:50:00,150.85,150.97,150.71,150.97,10328.0,145.0033,145.1187,144.8688,145.1187,10328.0
2022-09-23 10:55:00,150.97,151.02,150.61,150.61,18633.0,145.1187,145.1667,144.7726,144.7726,18633.0
2022-09-23 11:00:00,150.61,150.83,150.52,150.74,9678.0,144.7726,144.9841,144.6861,144.8976,9678.0
2022-09-23 11:05:00,150.78,150.95,150.69,150.8,10800.0,144.9361,145.0995,144.8495,144.9553,10800.0
2022-09-23 11:10:00,150.82,150.92,150.78,150.82,6320.0,144.9745,145.0706,144.9361,144.9745,6320.0
2022-09-23 11:15:00,150.83,151.07,150.83,151.07,4520.0,144.9841,145.2148,144.9841,145.2148,4520.0
2022-09-23 11:20:00,151.22,151.31,151.13,151.3,3589.0,145.359,145.4455,145.2725,145.4359,3589.0
2022-09-23 11:25:00,151.29,151.29,151.0,151.03,6108.0,145.4263,145.4263,145.1475,145.1764,6108.0
2022-09-23 11:30:00,151.01,151.14,151.01,151.09,5204.0,145.1571,145.2821,145.1571,145.234,5204.0
2022-09-23 11:35:00,151.07,151.07,150.88,150.88,2413.0,145.2148,145.2148,145.0322,145.0322,2413.0
2022-09-23 11:40:00,150.87,150.96,150.73,150.76,3788.0,145.0226,145.1091,144.888,144.9168,3788.0
2022-09-23 11:45:00,150.74,150.74,150.5,150.63,4509.0,144.8976,144.8976,144.6669,144.7919,4509.0
2022-09-23 11:50:00,150.68,150.76,150.63,150.64,1821.0,144.8399,144.9168,144.7919,144.8015,1821.0
2022-09-23 11:55:00,150.57,150.68,150.56,150.63,2282.0,144.7342,144.8399,144.7246,144.7919,2282.0
2022-09-23 12:00:00,150.61,150.61,150.34,150.43,3023.0,144.7726,144.7726,144.5131,144.5996,3023.0
2022-09-23 12:05:00,150.47,150.49,150.1,150.17,2048.0,144.6381,144.6573,144.2824,144.3497,2048.0
2022-09-23 12:10:00,150.14,150.21,150.06,150.21,3084.0,144.3209,144.3881,144.244,144.3881,3084.0
2022-09-23 12:15:00,150.21,150.38,150.18,150.38,2495.0,144.3881,144.5516,144.3593,144.5516,2495.0
2022-09-23 12:20:00,150.39,150.48,150.19,150.26,3269.0,144.5612,144.6477,144.3689,144.4362,3269.0
2022-09-23 12:25:00,150.37,150.37,150.04,150.04,3681.0,144.5419,144.5419,144.2247,144.2247,3681.0
2022-09-23 12:30:00,150.0,150.14,149.94,150.12,13045.0,144.1863,144.3209,144.1286,144.3016,13045.0
2022-09-23 12:35:00,150.07,150.28,150.05,150.23,2125.0,144.2536,144.4554,144.2343,144.4074,2125.0
2022-09-23 12:40:00,150.24,150.26,150.13,150.22,14083.0,144.417,144.4362,144.3112,144.3978,14083.0
2022-09-23 12:45:00,150.19,150.53,150.15,150.53,4079.0,144.3689,144.6957,144.3305,144.6957,4079.0
2022-09-23 12:50:00,150.47,150.78,150.47,150.74,2916.0,144.6381,144.9361,144.6381,144.8976,2916.0
2022-09-23 12:55:00,150.67,150.69,150.53,150.68,4502.0,144.8303,144.8495,144.6957,144.8399,4502.0
2022-09-23 13:00:00,150.64,150.87,150.63,150.77,4351.0,144.8015,145.0226,144.7919,144.9264,4351.0
2022-09-23 13:05:00,150.74,150.8,150.71,150.8,1713.0,144.8976,144.9553,144.8688,144.9553,1713.0
2022-09-23 13:10:00,150.85,150.93,150.74,150.84,4337.0,145.0033,145.0802,144.8976,144.9937,4337.0
2022-09-23 13:15:00,150.86,151.03,150.83,150.96,2834.0,145.0129,145.1764,144.9841,145.1091,2834.0
2022-09-23 13:20:00,150.93,150.98,150.87,150.92,3224.0,145.0802,145.1283,145.0226,145.0706,3224.0
2022-09-23 13:25:00,150.85,150.9,150.55,150.57,5418.0,145.0033,145.0514,144.715,144.7342,5418.0
2022-09-23 13:30:00,150.6,150.73,150.57,150.73,5793.0,144.763,144.888,144.7342,144.888,5793.0
2022-09-23 13:35:00,150.74,150.74,150.65,150.68,3261.0,144.8976,144.8976,144.8111,144.8399,3261.0
2022-09-23 13:40:00,150.66,150.72,150.52,150.58,17827.0,144.8207,144.8784,144.6861,144.7438,17827.0
2022-09-23 13:45:00,150.56,150.76,150.55,150.64,2230.0,144.7246,144.9168,144.715,144.8015,2230.0
2022-09-23 13:50:00,150.62,150.71,150.61,150.63,2411.0,144.7823,144.8688,144.7726,144.7919,2411.0
2022-09-23 13:55:00,150.65,150.73,150.54,150.69,3377.0,144.8111,144.888,144.7054,144.8495,3377.0
2022-09-23 14:00:00,150.64,150.65,150.45,150.65,5203.0,144.8015,144.8111,144.6188,144.8111,5203.0
2022-09-23 14:05:00,150.64,150.75,150.41,150.44,8988.0,144.8015,144.9072,144.5804,144.6092,8988.0
2022-09-23 14:10:00,150.44,150.46,149.84,149.9,2995.0,144.6092,144.6285,144.0325,144.0902,2995.0
2022-09-23 14:15:00,149.92,149.92,149.7,149.71,2057.0,144.1094,144.1094,143.8979,143.9075,2057.0
2022-09-23 14:20:00,149.72,150.02,149.7,149.92,3015.0,143.9171,144.2055,143.8979,144.1094,3015.0
2022-09-23 14:25:00,149.93,150.02,149.86,149.9,9776.0,144.119,144.2055,144.0517,144.0902,9776.0
2022-09-23 14:30:00,149.87,149.89,149.67,149.85,10892.0,144.0613,144.0805,143.8691,144.0421,10892.0
2022-09-23 14:35:00,149.66,149.74,149.58,149.64,4761.0,143.8595,143.9364,143.7826,143.8402,4761.0
2022-09-23 14:40:00,149.63,149.73,149.51,149.68,5694.0,143.8306,143.9267,143.7153,143.8787,5694.0
2022-09-23 14:45:00,149.69,149.81,149.63,149.75,4203.0,143.8883,144.0036,143.8306,143.946,4203.0
2022-09-23 14:50:00,149.73,149.83,149.57,149.57,5857.0,143.9267,144.0229,143.7729,143.7729,5857.0
2022-09-23 14:55:00,149.5,149.5,149.29,149.38,7122.0,143.7057,143.7057,143.5038,143.5903,7122.0
2022-09-23 15:00:00,149.37,150.1,149.37,150.02,5384.0,143.5807,144.2824,143.5807,144.2055,5384.0
2022-09-23 15:05:00,150.14,150.55,149.95,150.31,4126.0,144.3209,144.715,144.1382,144.4843,4126.0
2022-09-23 15:10:00,150.35,150.45,150.14,150.27,4225.0,144.5227,144.6188,144.3209,144.4458,4225.0
2022-09-23 15:15:00,150.29,150.68,150.29,150.48,3265.0,144.465,144.8399,144.465,144.6477,3265.0
2022-09-23 15:20:00,150.47,150.64,150.34,150.34,6791.0,144.6381,144.8015,144.5131,144.5131,6791.0
2022-09-23 15:25:00,150.38,150.6,150.25,150.6,6237.0,144.5516,144.763,144.4266,144.763,6237.0
2022-09-23 15:30:00,150.62,150.8,150.62,150.75,7981.0,144.7823,144.9553,144.7823,144.9072,7981.0
2022-09-23 15:35:00,150.83,150.83,150.46,150.78,3904.0,144.9841,144.9841,144.6285,144.9361,3904.0
2022-09-23 15:40:00,150.83,151.13,150.74,151.13,7355.0,144.9841,145.2725,144.8976,145.2725,7355.0
2022-09-23 15:45:00,151.12,151.19,150.93,150.99,9171.0,145.2629,145.3302,145.0802,145.1379,9171.0
2022-09-23 15:50:00,150.97,151.15,150.69,151.12,18571.0,145.1187,145.2917,144.8495,145.2629,18571.0
2022-09-23 15:55:00,151.12,151.48,150.81,151.4,88263.0,145.2629,145.6089,144.9649,145.532,88263.0
2022-09-26 09:30:00,151.02,151.03,150.62,150.85,31098.0,145.1667,145.1764,144.7823,145.0033,31098.0
2022-09-26 09:35:00,150.85,151.04,150.62,150.7,7153.0,145.0033,145.186,144.7823,144.8592,7153.0
2022-09-26 09:40:00,150.72,151.11,150.72,150.88,5712.0,144.8784,145.2533,144.8784,145.0322,5712.0
2022-09-26 09:45:00,150.87,151.33,150.85,151.28,5506.0,145.0226,145.4647,145.0033,145.4167,5506.0
2022-09-26 09:50:00,151.26,151.34,151.14,151.14,2327.0,145.3974,145.4743,145.2821,145.2821,2327.0
2022-09-26 09:55:00,151.14,151.27,150.62,151.08,16150.0,145.2821,145.4071,144.7823,145.2244,16150.0
2022-09-26 10:00:00,151.11,151.43,150.99,151.19,3591.0,145.2533,145.5609,145.1379,145.3302,3591.0
2022-09-26 10:05:00,151.24,151.24,150.84,150.85,9273.0,145.3782,145.3782,144.9937,145.0033,9273.0
2022-09-26 10:10:00,150.85,151.07,150.61,150.98,22804.0,145.0033,145.2148,144.7726,145.1283,22804.0
2022-09-26 10:15:00,150.95,151.51,150.95,151.37,10003.0,145.0995,145.6378,145.0995,145.5032,10003.0
2022-09-26 10:20:00,151.4,151.76,151.38,151.74,4510.0,145.532,145.8781,145.5128,145.8588,4510.0
2022-09-26 10:25:00,151.75,151.81,151.43,151.61,5389.0,145.8685,145.9261,145.5609,145.7339,5389.0
2022-09-26 10:30:00,151.62,151.65,151.37,151.58,12070.0,145.7435,145.7723,145.5032,145.705,12070.0
2022-09-26 10:35:00,151.61,151.72,151.48,151.48,6548.0,145.7339,145.8396,145.6089,145.6089,6548.0
2022-09-26 10:40:00,151.51,151.51,151.3,151.44,3928.0,145.6378,145.6378,145.4359,145.5705,3928.0
2022-09-26 10:45:00,151.44,151.45,150.79,150.91,15862.0,145.5705,145.5801,144.9457,145.061,15862.0
2022-09-26 10:50:00,150.99,151.12,150.87,151.0,6902.0,145.1379,145.2629,145.0226,145.1475,6902.0
2022-09-26 10:55:00,151.01,151.16,150.97,151.11,4030.0,145.1571,145.3013,145.1187,145.2533,4030.0
2022-09-26 11:00:00,151.11,151.22,150.98,151.19,5412.0,145.2533,145.359,145.1283,145.3302,5412.0
2022-09-26 11:05:00,151.12,151.12,150.68,150.72,7240.0,145.2629,145.2629,144.8399,144.8784,7240.0
2022-09-26 11:10:00,150.71,150.71,150.24,150.44,15119.0,144.8688,144.8688,144.417,144.6092,15119.0
2022-09-26 11:15:00,150.5,150.52,150.19,150.33,13164.0,144.6669,144.6861,144.3689,144.5035,13164.0
2022-09-26 11:20:00,150.3,150.4,150.12,150.19,12175.0,144.4747,144.5708,144.3016,144.3689,12175.0
2022-09-26 11:25:00,150.22,150.22,149.94,149.94,5397.0,144.3978,144.3978,144.1286,144.1286,5397.0
2022-09-26 11:30:00,149.99,150.08,149.91,149.99,5182.0,144.1767,144.2632,144.0998,144.1767,5182.0
2022-09-26 11:35:00,150.03,150.12,149.92,149.96,6983.0,144.2151,144.3016,144.1094,144.1478,6983.0
2022-09-26 11:40:00,150.0,150.16,149.9,149.91,8275.0,144.1863,144.3401,144.0902,144.0998,8275.0
2022-09-26 11:45:00,149.89,150.15,149.75,150.11,6546.0,144.0805,144.3305,143.946,144.292,6546.0
2022-09-26 11:50:00,150.13,150.13,149.94,150.03,31562.0,144.3112,144.3112,144.1286,144.2151,31562.0
2022-09-26 11:55:00,150.04,150.38,150.04,150.25,11149.0,144.2247,144.5516,144.2247,144.4266,11149.0
2022-09-26 12:00:00,150.18,150.18,149.96,149.97,6596.0,144.3593,144.3593,144.1478,144.1574,6596.0
2022-09-26 12:05:00,149.99,149.99,149.8,149.85,4271.0,144.1767,144.1767,143.994,144.0421,4271.0
2022-09-26 12:10:00,149.87,149.9,149.75,149.88,4632.0,144.0613,144.0902,143.946,144.0709,4632.0
2022-09-26 12:15:00,149.8,150.01,149.77,150.01,6044.0,143.994,144.1959,143.9652,144.1959,6044.0
2022-09-26 12:20:00,149.92,149.92,149.6,149.6,3855.0,144.1094,144.1094,143.8018,143.8018,3855.0
2022-09-26 12:25:00,149.57,149.66,149.46,149.53,7086.0,143.7729,143.8595,143.6672,143.7345,7086.0
2022-09-26 12:30:00,149.54,149.63,149.2,149.2,26853.0,143.7441,143.8306,143.4173,143.4173,26853.0
2022-09-26 12:35:00,149.17,149.42,149.16,149.3,6028.0,143.3885,143.6288,143.3788,143.5134,6028.0
2022-09-26 12:40:00,149.24,149.3,149.17,149.22,6301.0,143.4557,143.5134,143.3885,143.4365,6301.0
2022-09-26 12:45:00,149.26,149.57,149.22,149.49,3664.0,143.475,143.7729,143.4365,143.696,3664.0
2022-09-26 12:50:00,149.51,149.72,149.51,149.7,6615.0,143.7153,143.9171,143.7153,143.8979,6615.0
2022-09-26 12:55:00,149.78,149.9,149.74,149.81,4185.0,143.9748,144.0902,143.9364,144.0036,4185.0
2022-09-26 13:00:00,149.78,149.78,149.43,149.43,5832.0,143.9748,143.9748,143.6384,143.6384,5832.0
2022-09-26 13:05:00,149.45,149.46,149.19,149.33,8445.0,143.6576,143.6672,143.4077,143.5422,8445.0
2022-09-26 13:10:00,149.33,149.33,148.95,149.0,8970.0,143.5422,143.5422,143.177,143.225,8970.0
2022-09-26 13:15:00,148.97,149.17,148.97,149.08,5867.0,143.1962,143.3885,143.1962,143.3019,5867.0
2022-09-26 13:20:00,149.06,149.16,148.7,148.71,6152.0,143.2827,143.3788,142.9367,142.9463,6152.0
2022-09-26 13:25:00,148.73,148.81,148.55,148.75,61847.0,142.9655,143.0424,142.7925,142.9847,61847.0
2022-09-26 13:30:00,148.77,149.28,148.76,149.07,12937.0,143.004,143.4942,142.9943,143.2923,12937.0
2022-09-26 13:35:00,149.12,149.2,149.07,149.14,11950.0,143.3404,143.4173,143.2923,143.3596,11950.0
2022-09-26 13:40:00,149.13,149.15,148.92,148.97,9945.0,143.35,143.3692,143.1481,143.1962,9945.0
2022-09-26 13:45:00,149.0,149.27,149.0,149.13,8264.0,143.225,143.4846,143.225,143.35,8264.0
2022-09-26 13:50:00,149.14,149.28,149.0,149.17,11726.0,143.3596,143.4942,143.225,143.3885,11726.0
2022-09-26 13:55:00,149.08,149.19,148.85,148.85,5229.0,143.3019,143.4077,143.0809,143.0809,5229.0
2022-09-26 14:00:00,148.86,149.41,148.86,149.35,4963.0,143.0905,143.6191,143.0905,143.5615,4963.0
2022-09-26 14:05:00,149.24,149.47,149.21,149.45,6279.0,143.4557,143.6768,143.4269,143.6576,6279.0
2022-09-26 14:10:00,149.45,149.46,149.3,149.36,5171.0,143.6576,143.6672,143.5134,143.5711,5171.0
2022-09-26 14:15:00,149.3,149.4,149.28,149.37,3135.0,143.5134,143.6095,143.4942,143.5807,3135.0
2022-09-26 14:20:00,149.33,149.42,149.25,149.35,6264.0,143.5422,143.6288,143.4654,143.5615,6264.0
2022-09-26 14:25:00,149.32,149.32,149.01,149.01,5915.0,143.5326,143.5326,143.2347,143.2347,5915.0
2022-09-26 14:30:00,148.97,149.22,148.97,149.15,4040.0,143.1962,143.4365,143.1962,143.3692,4040.0
2022-09-26 14:35:00,149.13,149.13,148.86,148.96,3435.0,143.35,143.35,143.0905,143.1866,3435.0
2022-09-26 14:40:00,148.97,149.03,148.82,148.99,8859.0,143.1962,143.2539,143.052,143.2154,8859.0
2022-09-26 14:45:00,148.97,149.65,148.97,149.54,6852.0,143.1962,143.8498,143.1962,143.7441,6852.0
2022-09-26 14:50:00,149.52,149.69,149.39,149.63,5724.0,143.7249,143.8883,143.5999,143.8306,5724.0
2022-09-26 14:55:00,149.65,149.72,149.53,149.53,6085.0,143.8498,143.9171,143.7345,143.7345,6085.0
2022-09-26 15:00:00,149.52,149.8,149.5,149.74,8011.0,143.7249,143.994,143.7057,143.9364,8011.0
2022-09-26 15:05:00,149.72,149.78,149.46,149.69,11392.0,143.9171,143.9748,143.6672,143.8883,11392.0
2022-09-26 15:10:00,149.73,149.77,149.45,149.49,9455.0,143.9267,143.9652,143.6576,143.696,9455.0
2022-09-26 15:15:00,149.42,149.6,149.15,149.52,14896.0,143.6288,143.8018,143.3692,143.7249,14896.0
2022-09-26 15:20:00,149.45,149.55,149.22,149.25,6389.0,143.6576,143.7537,143.4365,143.4654,6389.0
2022-09-26 15:25:00,149.19,149.4,149.18,149.36,11187.0,143.4077,143.6095,143.3981,143.5711,11187.0
2022-09-26 15:30:00,149.37,149.37,149.07,149.13,11453.0,143.5807,143.5807,143.2923,143.35,11453.0
2022-09-26 15:35:00,149.14,149.47,149.09,149.19,20547.0,143.3596,143.6768,143.3116,143.4077,20547.0
2022-09-26 15:40:00,149.18,149.54,149.18,149.53,24964.0,143.3981,143.7441,143.3981,143.7345,24964.0
2022-09-26 15:45:00,149.54,149.86,149.49,149.74,24857.0,143.7441,144.0517,143.696,143.9364,24857.0
2022-09-26 15:50:00,149.74,150.34,149.53,150.07,37891.0,143.9364,144.5131,143.7345,144.2536,37891.0
2022-09-26 15:55:00,150.06,150.06,149.17,149.25,75120.0,144.244,144.244,143.3885,143.4654,75120.0
2022-09-27 09:30:00,150.69,150.77,150.27,150.69,18949.0,144.8495,144.9264,144.4458,144.8495,18949.0
2022-09-27 09:35:00,150.74,151.39,150.74,151.39,3739.0,144.8976,145.5224,144.8976,145.5224,3739.0
2022-09-27 09:40:00,151.48,151.98,151.41,151.66,12726.0,145.6089,146.0895,145.5416,145.7819,12726.0
2022-09-27 09:45:00,151.74,151.74,151.06,151.06,6527.0,145.8588,145.8588,145.2052,145.2052,6527.0
2022-09-27 09:50:00,150.78,151.21,150.77,151.18,4717.0,144.9361,145.3494,144.9264,145.3205,4717.0
2022-09-27 09:55:00,151.21,151.21,150.87,150.89,15705.0,145.3494,145.3494,145.0226,145.0418,15705.0
2022-09-27 10:00:00,150.92,150.99,150.25,150.42,12637.0,145.0706,145.1379,144.4266,144.59,12637.0
2022-09-27 10:05:00,150.32,150.36,149.75,149.97,6459.0,144.4939,144.5323,143.946,144.1574,6459.0
2022-09-27 10:10:00,149.94,150.36,149.92,150.24,6873.0,144.1286,144.5323,144.1094,144.417,6873.0
2022-09-27 10:15:00,150.21,150.49,150.08,150.49,7657.0,144.3881,144.6573,144.2632,144.6573,7657.0
2022-09-27 10:20:00,150.45,150.75,150.32,150.47,8169.0,144.6188,144.9072,144.4939,144.6381,8169.0
2022-09-27 10:25:00,150.52,150.69,150.26,150.34,5920.0,144.6861,144.8495,144.4362,144.5131,5920.0
2022-09-27 10:30:00,150.43,150.9,150.34,150.69,10264.0,144.5996,145.0514,144.5131,144.8495,10264.0
2022-09-27 10:35:00,150.66,151.15,150.61,150.92,8478.0,144.8207,145.2917,144.7726,145.0706,8478.0
2022-09-27 10:40:00,150.93,151.25,150.92,151.23,5680.0,145.0802,145.3878,145.0706,145.3686,5680.0
2022-09-27 10:45:00,151.23,151.37,151.11,151.3,8099.0,145.3686,145.5032,145.2533,145.4359,8099.0
2022-09-27 10:50:00,151.32,151.32,151.13,151.2,4455.0,145.4551,145.4551,145.2725,145.3398,4455.0
2022-09-27 10:55:00,151.17,151.19,150.99,151.07,4771.0,145.3109,145.3302,145.1379,145.2148,4771.0
2022-09-27 11:00:00,151.07,151.13,150.78,150.83,4229.0,145.2148,145.2725,144.9361,144.9841,4229.0
2022-09-27 11:05:00,150.79,151.1,150.79,151.08,4025.0,144.9457,145.2436,144.9457,145.2244,4025.0
2022-09-27 11:10:00,151.05,151.05,150.81,150.86,3636.0,145.1956,145.1956,144.9649,145.0129,3636.0
2022-09-27 11:15:00,150.82,150.85,150.64,150.64,4954.0,144.9745,145.0033,144.8015,144.8015,4954.0
2022-09-27 11:20:00,150.54,150.62,150.04,150.12,5409.0,144.7054,144.7823,144.2247,144.3016,5409.0
2022-09-27 11:25:00,150.18,150.19,149.7,149.86,8713.0,144.3593,144.3689,143.8979,144.0517,8713.0
2022-09-27 11:30:00,149.81,150.15,149.75,150.08,4964.0,144.0036,144.3305,143.946,144.2632,4964.0
2022-09-27 11:35:00,150.08,150.17,150.05,150.06,4336.0,144.2632,144.3497,144.2343,144.244,4336.0
2022-09-27 11:40:00,150.06,150.18,150.01,150.05,7028.0,144.244,144.3593,144.1959,144.2343,7028.0
2022-09-27 11:45:00,150.09,150.23,150.01,150.06,4746.0,144.2728,144.4074,144.1959,144.244,4746.0
2022-09-27 11:50:00,150.0,150.22,149.83,149.83,21201.0,144.1863,144.3978,144.0229,144.0229,21201.0
2022-09-27 11:55:00,149.84,149.92,149.59,149.6,3402.0,144.0325,144.1094,143.7922,143.8018,3402.0
2022-09-27 12:00:00,149.59,149.73,149.43,149.72,8165.0,143.7922,143.9267,143.6384,143.9171,8165.0
2022-09-27 12:05:00,149.71,149.75,149.49,149.55,8313.0,143.9075,143.946,143.696,143.7537,8313.0
2022-09-27 12:10:00,149.49,149.57,149.29,149.44,12578.0,143.696,143.7729,143.5038,143.648,12578.0
2022-09-27 12:15:00,149.48,149.48,149.02,149.02,6390.0,143.6864,143.6864,143.2443,143.2443,6390.0
2022-09-27 12:20:00,148.98,149.15,148.9,149.03,7945.0,143.2058,143.3692,143.1289,143.2539,7945.0
2022-09-27 12:25:00,149.0,149.19,148.98,149.03,7041.0,143.225,143.4077,143.2058,143.2539,7041.0
2022-09-27 12:30:00,148.99,149.21,148.99,149.21,6799.0,143.2154,143.4269,143.2154,143.4269,6799.0
2022-09-27 12:35:00,149.29,149.29,149.04,149.06,4344.0,143.5038,143.5038,143.2635,143.2827,4344.0
2022-09-27 12:40:00,149.09,149.36,149.05,149.32,5670.0,143.3116,143.5711,143.2731,143.5326,5670.0
2022-09-27 12:45:00,149.29,149.4,149.22,149.4,4818.0,143.5038,143.6095,143.4365,143.6095,4818.0
2022-09-27 12:50:00,149.4,149.47,149.05,149.47,3421.0,143.6095,143.6768,143.2731,143.6768,3421.0
2022-09-27 12:55:00,149.42,149.45,149.3,149.38,5019.0,143.6288,143.6576,143.5134,143.5903,5019.0
2022-09-27 13:00:00,149.3,149.3,148.94,149.0,11904.0,143.5134,143.5134,143.1674,143.225,11904.0
2022-09-27 13:05:00,148.94,149.27,148.94,149.09,6670.0,143.1674,143.4846,143.1674,143.3116,6670.0
2022-09-27 13:10:00,149.0,149.04,148.89,149.0,5636.0,143.225,143.2635,143.1193,143.225,5636.0
2022-09-27 13:15:00,148.99,149.05,148.97,149.02,3312.0,143.2154,143.2731,143.1962,143.2443,3312.0
2022-09-27 13:20:00,148.99,148.99,148.79,148.81,3187.0,143.2154,143.2154,143.0232,143.0424,3187.0
2022-09-27 13:25:00,148.79,148.9,148.67,148.8,4138.0,143.0232,143.1289,142.9078,143.0328,4138.0
2022-09-27 13:30:00,148.69,148.86,148.67,148.79,3146.0,142.9271,143.0905,142.9078,143.0232,3146.0
2022-09-27 13:35:00,148.81,148.82,148.49,148.49,3998.0,143.0424,143.052,142.7348,142.7348,3998.0
2022-09-27 13:40:00,148.4,148.4,148.23,148.3,3679.0,142.6483,142.6483,142.4849,142.5522,3679.0
2022-09-27 13:45:00,148.33,148.43,148.28,148.37,4693.0,142.581,142.6771,142.5329,142.6195,4693.0
2022-09-27 13:50:00,148.31,148.34,148.14,148.15,3524.0,142.5618,142.5906,142.3984,142.408,3524.0
2022-09-27 13:55:00,148.14,148.32,148.11,148.32,4784.0,142.3984,142.5714,142.3695,142.5714,4784.0
2022-09-27 14:00:00,148.31,148.78,148.31,148.77,6181.0,142.5618,143.0136,142.5618,143.004,6181.0
2022-09-27 14:05:00,148.69,148.69,148.46,148.56,2870.0,142.9271,142.9271,142.706,142.8021,2870.0
2022-09-27 14:10:00,148.52,148.57,148.31,148.35,3769.0,142.7636,142.8117,142.5618,142.6002,3769.0
2022-09-27 14:15:00,148.33,148.51,148.28,148.45,5171.0,142.581,142.754,142.5329,142.6964,5171.0
2022-09-27 14:20:00,148.43,148.53,148.27,148.53,3320.0,142.6771,142.7733,142.5233,142.7733,3320.0
2022-09-27 14:25:00,148.53,148.58,148.44,148.57,6421.0,142.7733,142.8213,142.6867,142.8117,6421.0
2022-09-27 14:30:00,148.53,148.65,148.4,148.55,7300.0,142.7733,142.8886,142.6483,142.7925,7300.0
2022-09-27 14:35:00,148.55,149.21,148.51,149.21,7757.0,142.7925,143.4269,142.754,143.4269,7757.0
2022-09-27 14:40:00,149.2,149.48,149.2,149.31,6306.0,143.4173,143.6864,143.4173,143.523,6306.0
2022-09-27 14:45:00,149.31,149.67,149.2,149.61,6648.0,143.523,143.8691,143.4173,143.8114,6648.0
2022-09-27 14:50:00,149.55,149.57,149.41,149.41,6709.0,143.7537,143.7729,143.6191,143.6191,6709.0
2022-09-27 14:55:00,149.33,149.5,149.33,149.41,2993.0,143.5422,143.7057,143.5422,143.6191,2993.0
2022-09-27 15:00:00,149.39,149.42,149.08,149.37,9129.0,143.5999,143.6288,143.3019,143.5807,9129.0
2022-09-27 15:05:00,149.36,149.44,149.23,149.4,6772.0,143.5711,143.648,143.4461,143.6095,6772.0
2022-09-27 15:10:00,149.39,149.4,149.27,149.31,3893.0,143.5999,143.6095,143.4846,143.523,3893.0
2022-09-27 15:15:00,149.22,149.34,149.03,149.32,6930.0,143.4365,143.5519,143.2539,143.5326,6930.0
2022-09-27 15:20:00,149.31,149.37,149.18,149.23,8878.0,143.523,143.5807,143.3981,143.4461,8878.0
2022-09-27 15:25:00,149.27,149.3,149.11,149.17,6992.0,143.4846,143.5134,143.3308,143.3885,6992.0
2022-09-27 15:30:00,149.19,149.2,148.83,148.9,8076.0,143.4077,143.4173,143.0616,143.1289,8076.0
2022-09-27 15:35:00,148.89,149.0,148.77,148.88,9809.0,143.1193,143.225,143.004,143.1097,9809.0
2022-09-27 15:40:00,148.85,149.3,148.8,149.19,14260.0,143.0809,143.5134,143.0328,143.4077,14260.0
2022-09-27 15:45:00,149.2,149.21,148.96,149.07,14398.0,143.4173,143.4269,143.1866,143.2923,14398.0
2022-09-27 15:50:00,149.06,149.48,149.04,149.39,39179.0,143.2827,143.6864,143.2635,143.5999,39179.0
2022-09-27 15:55:00,149.38,149.48,148.98,149.24,87957.0,143.5903,143.6864,143.2058,143.4557,87957.0
2022-09-28 09:30:00,150.51,150.51,149.58,150.27,33392.0,144.6765,144.6765,143.7826,144.4458,33392.0
2022-09-28 09:35:00,150.22,150.35,149.04,149.13,6873.0,144.3978,144.5227,143.2635,143.35,6873.0
2022-09-28 09:40:00,149.2,149.79,149.19,149.69,9398.0,143.4173,143.9844,143.4077,143.8883,9398.0
2022-09-28 09:45:00,149.69,150.04,149.45,149.71,13537.0,143.8883,144.2247,143.6576,143.9075,13537.0
2022-09-28 09:50:00,149.61,149.96,149.6,149.66,7274.0,143.8114,144.1478,143.8018,143.8595,7274.0
2022-09-28 09:55:00,149.65,149.83,149.47,149.47,10711.0,143.8498,144.0229,143.6768,143.6768,10711.0
2022-09-28 10:00:00,149.53,150.0,149.34,149.57,11569.0,143.7345,144.1863,143.5519,143.7729,11569.0
2022-09-28 10:05:00,149.57,149.57,148.68,148.72,5908.0,143.7729,143.7729,142.9174,142.9559,5908.0
2022-09-28 10:10:00,148.85,149.23,148.82,149.08,8341.0,143.0809,143.4461,143.052,143.3019,8341.0
2022-09-28 10:15:00,149.16,149.16,148.75,148.89,11021.0,143.3788,143.3788,142.9847,143.1193,11021.0
2022-09-28 10:20:00,148.99,149.62,148.99,149.59,6400.0,143.2154,143.821,143.2154,143.7922,6400.0
2022-09-28 10:25:00,149.57,149.82,149.41,149.79,10726.0,143.7729,144.0133,143.6191,143.9844,10726.0
2022-09-28 10:30:00,149.82,149.85,149.67,149.71,5901.0,144.0133,144.0421,143.8691,143.9075,5901.0
2022-09-28 10:35:00,149.72,149.99,149.66,149.72,9211.0,143.9171,144.1767,143.8595,143.9171,9211.0
2022-09-28 10:40:00,149.74,150.23,149.71,150.09,7641.0,143.9364,144.4074,143.9075,144.2728,7641.0
2022-09-28 10:45:00,150.12,150.34,150.06,150.27,6040.0,144.3016,144.5131,144.244,144.4458,6040.0
2022-09-28 10:50:00,150.24,150.32,150.1,150.31,5496.0,144.417,144.4939,144.2824,144.4843,5496.0
2022-09-28 10:55:00,150.28,150.37,150.06,150.11,4913.0,144.4554,144.5419,144.244,144.292,4913.0
2022-09-28 11:00:00,150.03,150.04,149.85,149.97,5383.0,144.2151,144.2247,144.0421,144.1574,5383.0
2022-09-28 11:05:00,149.84,149.91,149.69,149.69,4059.0,144.0325,144.0998,143.8883,143.8883,4059.0
2022-09-28 11:10:00,149.67,150.03,149.67,149.82,3946.0,143.8691,144.2151,143.8691,144.0133,3946.0
2022-09-28 11:15:00,149.76,149.94,149.76,149.84,4786.0,143.9556,144.1286,143.9556,144.0325,4786.0
2022-09-28 11:20:00,149.87,150.39,149.87,150.38,7752.0,144.0613,144.5612,144.0613,144.5516,7752.0
2022-09-28 11:25:00,150.4,150.64,150.26,150.28,9060.0,144.5708,144.8015,144.4362,144.4554,9060.0
2022-09-28 11:30:00,150.19,150.25,149.81,149.96,8418.0,144.3689,144.4266,144.0036,144.1478,8418.0
2022-09-28 11:35:00,149.99,150.07,149.8,149.87,4815.0,144.1767,144.2536,143.994,144.0613,4815.0
2022-09-28 11:40:00,149.87,149.93,149.77,149.92,6607.0,144.0613,144.119,143.9652,144.1094,6607.0
2022-09-28 11:45:00,149.85,150.15,149.81,150.08,3591.0,144.0421,144.3305,144.0036,144.2632,3591.0
2022-09-28 11:50:00,150.09,150.34,150.08,150.34,5141.0,144.2728,144.5131,144.2632,144.5131,5141.0
2022-09-28 11:55:00,150.37,150.49,150.29,150.33,8090.0,144.5419,144.6573,144.465,144.5035,8090.0
2022-09-28 12:00:00,150.34,150.43,150.29,150.34,13638.0,144.5131,144.5996,144.465,144.5131,13638.0
2022-09-28 12:05:00,150.37,150.4,150.21,150.28,9106.0,144.5419,144.5708,144.3881,144.4554,9106.0
2022-09-28 12:10:00,150.3,150.56,150.29,150.53,14889.0,144.4747,144.7246,144.465,144.6957,14889.0
2022-09-28 12:15:00,150.52,150.78,150.38,150.73,17563.0,144.6861,144.9361,144.5516,144.888,17563.0
2022-09-28 12:20:00,150.77,150.77,150.44,150.44,5695.0,144.9264,144.9264,144.6092,144.6092,5695.0
2022-09-28 12:25:00,150.42,150.55,150.39,150.43,8622.0,144.59,144.715,144.5612,144.5996,8622.0
2022-09-28 12:30:00,150.47,150.59,150.39,150.58,8171.0,144.6381,144.7534,144.5612,144.7438,8171.0
2022-09-28 12:35:00,150.55,150.57,150.39,150.39,8541.0,144.715,144.7342,144.5612,144.5612,8541.0
2022-09-28 12:40:00,150.42,150.86,150.38,150.86,6653.0,144.59,145.0129,144.5516,145.0129,6653.0
2022-09-28 12:45:00,150.85,150.98,150.78,150.81,10668.0,145.0033,145.1283,144.9361,144.9649,10668.0
2022-09-28 12:50:00,150.84,150.93,150.76,150.9,6174.0,144.9937,145.0802,144.9168,145.0514,6174.0
2022-09-28 12:55:00,150.93,150.98,150.88,150.95,5101.0,145.0802,145.1283,145.0322,145.0995,5101.0
2022-09-28 13:00:00,150.97,150.97,150.75,150.9,8456.0,145.1187,145.1187,144.9072,145.0514,8456.0
2022-09-28 13:05:00,150.94,151.33,150.94,151.33,4871.0,145.0898,145.4647,145.0898,145.4647,4871.0
2022-09-28 13:10:00,151.3,151.53,151.26,151.44,20515.0,145.4359,145.657,145.3974,145.5705,20515.0
2022-09-28 13:15:00,151.5,151.66,151.47,151.55,6395.0,145.6281,145.7819,145.5993,145.6762,6395.0
2022-09-28 13:20:00,151.48,151.5,151.39,151.39,3054.0,145.6089,145.6281,145.5224,145.5224,3054.0
2022-09-28 13:25:00,151.34,151.34,151.12,151.13,5166.0,145.4743,145.4743,145.2629,145.2725,5166.0
2022-09-28 13:30:00,151.16,151.24,151.05,151.2,3511.0,145.3013,145.3782,145.1956,145.3398,3511.0
2022-09-28 13:35:00,151.17,151.21,151.04,151.16,6945.0,145.3109,145.3494,145.186,145.3013,6945.0
2022-09-28 13:40:00,151.14,151.24,151.09,151.12,4241.0,145.2821,145.3782,145.234,145.2629,4241.0
2022-09-28 13:45:00,151.13,151.17,150.82,150.93,6960.0,145.2725,145.3109,144.9745,145.0802,6960.0
2022-09-28 13:50:00,150.91,151.04,150.87,151.03,23851.0,145.061,145.186,145.0226,145.1764,23851.0
2022-09-28 13:55:00,151.13,151.16,150.93,151.09,8748.0,145.2725,145.3013,145.0802,145.234,8748.0
2022-09-28 14:00:00,151.1,151.1,150.9,150.9,5491.0,145.2436,145.2436,145.0514,145.0514,5491.0
2022-09-28 14:05:00,150.91,151.12,150.91,151.08,8078.0,145.061,145.2629,145.061,145.2244,8078.0
2022-09-28 14:10:00,151.04,151.12,150.95,150.95,4771.0,145.186,145.2629,145.0995,145.0995,4771.0
2022-09-28 14:15:00,150.96,151.0,150.75,150.8,7629.0,145.1091,145.1475,144.9072,144.9553,7629.0
2022-09-28 14:20:00,150.68,150.74,150.6,150.6,3944.0,144.8399,144.8976,144.763,144.763,3944.0
2022-09-28 14:25:00,150.6,150.75,150.53,150.62,12725.0,144.763,144.9072,144.6957,144.7823,12725.0
2022-09-28 14:30:00,150.6,150.99,150.58,150.98,15362.0,144.763,145.1379,144.7438,145.1283,15362.0
2022-09-28 14:35:00,151.0,151.21,150.98,150.99,8150.0,145.1475,145.3494,145.1283,145.1379,8150.0
2022-09-28 14:40:00,150.93,150.93,150.67,150.75,5331.0,145.0802,145.0802,144.8303,144.9072,5331.0
2022-09-28 14:45:00,150.79,150.79,150.64,150.7,7568.0,144.9457,144.9457,144.8015,144.8592,7568.0
2022-09-28 14:50:00,150.71,150.9,150.71,150.87,12545.0,144.8688,145.0514,144.8688,145.0226,12545.0
2022-09-28 14:55:00,150.86,150.88,150.75,150.75,8893.0,145.0129,145.0322,144.9072,144.9072,8893.0
2022-09-28 15:00:00,150.72,151.02,150.68,150.96,13977.0,144.8784,145.1667,144.8399,145.1091,13977.0
2022-09-28 15:05:00,150.92,151.32,150.84,151.26,35038.0,145.0706,145.4551,144.9937,145.3974,35038.0
2022-09-28 15:10:00,151.23,151.35,151.15,151.26,16960.0,145.3686,145.484,145.2917,145.3974,16960.0
2022-09-28 15:15:00,151.24,151.25,150.86,150.93,14206.0,145.3782,145.3878,145.0129,145.0802,14206.0
2022-09-28 15:20:00,150.88,150.95,150.79,150.84,13167.0,145.0322,145.0995,144.9457,144.9937,13167.0
2022-09-28 15:25:00,150.8,151.08,150.8,150.91,41485.0,144.9553,145.2244,144.9553,145.061,41485.0
2022-09-28 15:30:00,150.92,151.41,150.91,151.4,13213.0,145.0706,145.5416,145.061,145.532,13213.0
2022-09-28 15:35:00,151.39,151.46,151.25,151.25,11046.0,145.5224,145.5897,145.3878,145.3878,11046.0
2022-09-28 15:40:00,151.25,151.58,151.22,151.51,13961.0,145.3878,145.705,145.359,145.6378,13961.0
2022-09-28 15:45:00,151.47,151.61,151.46,151.56,18998.0,145.5993,145.7339,145.5897,145.6858,18998.0
2022-09-28 15:50:00,151.51,151.54,151.25,151.27,49347.0,145.6378,145.6666,145.3878,145.4071,49347.0
2022-09-28 15:55:00,151.27,151.38,150.67,150.88,151968.0,145.4071,145.5128,144.8303,145.0322,151968.0
2022-09-29 09:30:00,150.58,150.58,149.15,150.01,40236.0,144.7438,144.7438,143.3692,144.1959,40236.0
2022-09-29 09:35:00,150.03,150.05,149.66,149.89,10795.0,144.2151,144.2343,143.8595,144.0805,10795.0
2022-09-29 09:40:00,149.96,150.06,149.53,149.67,9673.0,144.1478,144.244,143.7345,143.8691,9673.0
2022-09-29 09:45:00,149.61,149.79,149.37,149.42,8205.0,143.8114,143.9844,143.5807,143.6288,8205.0
2022-09-29 09:50:00,149.52,149.85,149.52,149.85,5132.0,143.7249,144.0421,143.7249,144.0421,5132.0
2022-09-29 09:55:00,149.87,149.93,149.71,149.83,8267.0,144.0613,144.119,143.9075,144.0229,8267.0
2022-09-29 10:00:00,149.78,149.78,149.05,149.14,4721.0,143.9748,143.9748,143.2731,143.3596,4721.0
2022-09-29 10:05:00,149.22,149.55,149.1,149.1,10152.0,143.4365,143.7537,143.3212,143.3212,10152.0
2022-09-29 10:10:00,149.13,149.19,148.9,148.97,11111.0,143.35,143.4077,143.1289,143.1962,11111.0
2022-09-29 10:15:00,149.01,149.21,148.74,148.98,5795.0,143.2347,143.4269,142.9751,143.2058,5795.0
2022-09-29 10:20:00,149.04,149.61,149.04,149.37,7890.0,143.2635,143.8114,143.2635,143.5807,7890.0
2022-09-29 10:25:00,149.38,149.68,149.38,149.55,12196.0,143.5903,143.8787,143.5903,143.7537,12196.0
2022-09-29 10:30:00,149.51,149.76,149.34,149.46,6902.0,143.7153,143.9556,143.5519,143.6672,6902.0
2022-09-29 10:35:00,149.44,149.5,149.17,149.41,8622.0,143.648,143.7057,143.3885,143.6191,8622.0
2022-09-29 10:40:00,149.4,149.75,149.35,149.65,7824.0,143.6095,143.946,143.5615,143.8498,7824.0
2022-09-29 10:45:00,149.61,149.69,149.56,149.69,3108.0,143.8114,143.8883,143.7633,143.8883,3108.0
2022-09-29 10:50:00,149.71,150.16,149.7,150.01,7885.0,143.9075,144.3401,143.8979,144.1959,7885.0
2022-09-29 10:55:00,150.06,150.16,149.79,149.8,5547.0,144.244,144.3401,143.9844,143.994,5547.0
2022-09-29 11:00:00,149.79,150.01,149.79,149.96,4646.0,143.9844,144.1959,143.9844,144.1478,4646.0
2022-09-29 11:05:00,149.93,150.67,149.91,150.6,5570.0,144.119,144.8303,144.0998,144.763,5570.0
2022-09-29 11:10:00,150.55,150.55,150.17,150.2,14104.0,144.715,144.715,144.3497,144.3785,14104.0
2022-09-29 11:15:00,150.28,150.33,150.1,150.29,4459.0,144.4554,144.5035,144.2824,144.465,4459.0
2022-09-29 11:20:00,150.26,150.26,149.93,149.99,3595.0,144.4362,144.4362,144.119,144.1767,3595.0
2022-09-29 11:25:00,149.95,150.29,149.93,150.29,4146.0,144.1382,144.465,144.119,144.465,4146.0
2022-09-29 11:30:00,150.3,150.31,150.09,150.31,1911.0,144.4747,144.4843,144.2728,144.4843,1911.0
2022-09-29 11:35:00,150.17,150.31,150.04,150.11,5154.0,144.3497,144.4843,144.2247,144.292,5154.0
2022-09-29 11:40:00,150.14,150.48,150.04,150.45,4716.0,144.3209,144.6477,144.2247,144.6188,4716.0
2022-09-29 11:45:00,150.55,150.67,150.36,150.66,16365.0,144.715,144.8303,144.5323,144.8207,16365.0
2022-09-29 11:50:00,150.72,150.91,150.66,150.88,3570.0,144.8784,145.061,144.8207,145.0322,3570.0
2022-09-29 11:55:00,150.87,150.94,150.73,150.76,3238.0,145.0226,145.0898,144.888,144.9168,3238.0
2022-09-29 12:00:00,150.71,150.85,150.68,150.85,2614.0,144.8688,145.0033,144.8399,145.0033,2614.0
2022-09-29 12:05:00,150.88,151.01,150.81,151.0,21353.0,145.0322,145.1571,144.9649,145.1475,21353.0
2022-09-29 12:10:00,151.03,151.09,150.73,150.73,3044.0,145.1764,145.234,144.888,144.888,3044.0
2022-09-29 12:15:00,150.75,150.79,150.49,150.54,3420.0,144.9072,144.9457,144.6573,144.7054,3420.0
2022-09-29 12:20:00,150.53,150.56,150.37,150.53,5428.0,144.6957,144.7246,144.5419,144.6957,5428.0
2022-09-29 12:25:00,150.48,150.57,150.44,150.54,3019.0,144.6477,144.7342,144.6092,144.7054,3019.0
2022-09-29 12:30:00,150.55,150.65,150.45,150.59,46204.0,144.715,144.8111,144.6188,144.7534,46204.0
2022-09-29 12:35:00,150.72,150.72,150.44,150.62,3126.0,144.8784,144.8784,144.6092,144.7823,3126.0
2022-09-29 12:40:00,150.56,150.58,150.32,150.5,1771.0,144.7246,144.7438,144.4939,144.6669,1771.0
2022-09-29 12:45:00,150.45,150.54,150.35,150.43,3675.0,144.6188,144.7054,144.5227,144.5996,3675.0
2022-09-29 12:50:00,150.39,150.51,150.38,150.44,2278.0,144.5612,144.6765,144.5516,144.6092,2278.0
2022-09-29 12:55:00,150.47,150.48,150.23,150.28,7651.0,144.6381,144.6477,144.4074,144.4554,7651.0
2022-09-29 13:00:00,150.17,150.18,150.01,150.06,3923.0,144.3497,144.3593,144.1959,144.244,3923.0
2022-09-29 13:05:00,150.06,150.08,149.93,150.0,5574.0,144.244,144.2632,144.119,144.1863,5574.0
2022-09-29 13:10:00,149.99,150.09,149.95,150.07,3108.0,144.1767,144.2728,144.1382,144.2536,3108.0
2022-09-29 13:15:00,150.08,150.15,150.05,150.06,4165.0,144.2632,144.3305,144.2343,144.244,4165.0
2022-09-29 13:20:00,150.07,150.19,149.96,150.03,8056.0,144.2536,144.3689,144.1478,144.2151,8056.0
2022-09-29 13:25:00,150.05,150.3,150.02,150.17,10360.0,144.2343,144.4747,144.2055,144.3497,10360.0
2022-09-29 13:30:00,150.13,150.38,150.08,150.38,12915.0,144.3112,144.5516,144.2632,144.5516,12915.0
2022-09-29 13:35:00,150.35,150.4,150.21,150.22,2508.0,144.5227,144.5708,144.3881,144.3978,2508.0
2022-09-29 13:40:00,150.22,150.31,150.16,150.17,5605.0,144.3978,144.4843,144.3401,144.3497,5605.0
2022-09-29 13:45:00,150.19,150.35,150.18,150.26,4585.0,144.3689,144.5227,144.3593,144.4362,4585.0
2022-09-29 13:50:00,150.28,150.3,150.08,150.12,7548.0,144.4554,144.4747,144.2632,144.3016,7548.0
2022-09-29 13:55:00,150.01,150.06,149.86,149.94,11603.0,144.1959,144.244,144.0517,144.1286,11603.0
2022-09-29 14:00:00,149.88,149.96,149.83,149.93,23637.0,144.0709,144.1478,144.0229,144.119,23637.0
2022-09-29 14:05:00,149.9,150.1,149.88,149.99,6339.0,144.0902,144.2824,144.0709,144.1767,6339.0
2022-09-29 14:10:00,150.02,150.03,149.88,149.88,3847.0,144.2055,144.2151,144.0709,144.0709,3847.0
2022-09-29 14:15:00,149.87,149.91,149.73,149.73,18829.0,144.0613,144.0998,143.9267,143.9267,18829.0
2022-09-29 14:20:00,149.74,149.85,149.72,149.79,10381.0,143.9364,144.0421,143.9171,143.9844,10381.0
2022-09-29 14:25:00,149.77,150.17,149.74,149.99,14212.0,143.9652,144.3497,143.9364,144.1767,14212.0
2022-09-29 14:30:00,149.99,150.15,149.9,149.91,5680.0,144.1767,144.3305,144.0902,144.0998,5680.0
2022-09-29 14:35:00,149.92,150.4,149.92,150.28,6049.0,144.1094,144.5708,144.1094,144.4554,6049.0
2022-09-29 14:40:00,150.28,150.33,150.08,150.08,4517.0,144.4554,144.5035,144.2632,144.2632,4517.0
2022-09-29 14:45:00,150.15,150.24,150.1,150.11,2554.0,144.3305,144.417,144.2824,144.292,2554.0
2022-09-29 14:50:00,150.11,150.11,149.8,149.92,14565.0,144.292,144.292,143.994,144.1094,14565.0
2022-09-29 14:55:00,149.93,149.96,149.82,149.84,8552.0,144.119,144.1478,144.0133,144.0325,8552.0
2022-09-29 15:00:00,149.85,150.05,149.82,149.94,8853.0,144.0421,144.2343,144.0133,144.1286,8853.0
2022-09-29 15:05:00,149.95,150.1,149.94,150.0,6163.0,144.1382,144.2824,144.1286,144.1863,6163.0
2022-09-29 15:10:00,149.99,150.32,149.98,150.3,6907.0,144.1767,144.4939,144.1671,144.4747,6907.0
2022-09-29 15:15:00,150.26,150.4,150.23,150.34,6821.0,144.4362,144.5708,144.4074,144.5131,6821.0
2022-09-29 15:20:00,150.36,150.38,150.22,150.37,10810.0,144.5323,144.5516,144.3978,144.5419,10810.0
2022-09-29 15:25:00,150.35,150.36,150.08,150.2,7642.0,144.5227,144.5323,144.2632,144.3785,7642.0
2022-09-29 15:30:00,150.17,150.67,150.14,150.61,20476.0,144.3497,144.8303,144.3209,144.7726,20476.0
2022-09-29 15:35:00,150.59,150.98,150.44,150.78,11391.0,144.7534,145.1283,144.6092,144.9361,11391.0
2022-09-29 15:40:00,150.8,150.86,150.49,150.67,11891.0,144.9553,145.0129,144.6573,144.8303,11891.0
2022-09-29 15:45:00,150.63,150.75,150.53,150.6,16184.0,144.7919,144.9072,144.6957,144.763,16184.0
2022-09-29 15:50:00,150.59,150.79,150.51,150.67,25993.0,144.7534,144.9457,144.6765,144.8303,25993.0
2022-09-29 15:55:00,150.72,151.0,150.58,150.73,76205.0,144.8784,145.1475,144.7438,144.888,76205.0
2022-09-30 09:30:00,150.42,150.47,149.85,150.03,36532.0,144.59,144.6381,144.0421,144.2151,36532.0
2022-09-30 09:35:00,150.03,150.08,149.64,149.87,22591.0,144.2151,144.2632,143.8402,144.0613,22591.0
2022-09-30 09:40:00,149.9,150.82,149.89,150.55,11403.0,144.0902,144.9745,144.0805,144.715,11403.0
2022-09-30 09:45:00,150.46,150.64,150.17,150.31,3652.0,144.6285,144.8015,144.3497,144.4843,3652.0
2022-09-30 09:50:00,150.36,150.77,150.12,150.69,9056.0,144.5323,144.9264,144.3016,144.8495,9056.0
2022-09-30 09:55:00,150.79,151.08,150.71,150.8,6414.0,144.9457,145.2244,144.8688,144.9553,6414.0
2022-09-30 10:00:00,150.96,151.0,150.57,150.72,6787.0,145.1091,145.1475,144.7342,144.8784,6787.0
2022-09-30 10:05:00,150.71,150.92,150.6,150.69,4340.0,144.8688,145.0706,144.763,144.8495,4340.0
2022-09-30 10:10:00,150.55,150.79,150.34,150.49,9196.0,144.715,144.9457,144.5131,144.6573,9196.0
2022-09-30 10:15:00,150.52,150.56,150.02,150.42,8663.0,144.6861,144.7246,144.2055,144.59,8663.0
2022-09-30 10:20:00,150.43,150.53,150.25,150.41,3938.0,144.5996,144.6957,144.4266,144.5804,3938.0
2022-09-30 10:25:00,150.38,150.71,150.18,150.44,6053.0,144.5516,144.8688,144.3593,144.6092,6053.0
2022-09-30 10:30:00,150.44,150.92,150.42,150.79,10588.0,144.6092,145.0706,144.59,144.9457,10588.0
2022-09-30 10:35:00,150.89,151.23,150.83,151.14,4844.0,145.0418,145.3686,144.9841,145.2821,4844.0
2022-09-30 10:40:00,151.06,151.16,150.97,151.12,7764.0,145.2052,145.3013,145.1187,145.2629,7764.0
2022-09-30 10:45:00,151.08,151.1,150.66,150.77,5598.0,145.2244,145.2436,144.8207,144.9264,5598.0
2022-09-30 10:50:00,150.79,150.99,150.74,150.76,3733.0,144.9457,145.1379,144.8976,144.9168,3733.0
2022-09-30 10:55:00,150.74,150.81,150.52,150.66,4750.0,144.8976,144.9649,144.6861,144.8207,4750.0
2022-09-30 11:00:00,150.75,151.05,150.74,151.0,6172.0,144.9072,145.1956,144.8976,145.1475,6172.0
2022-09-30 11:05:00,151.09,151.53,150.98,151.5,15793.0,145.234,145.657,145.1283,145.6281,15793.0
2022-09-30 11:10:00,151.48,151.58,151.42,151.54,3560.0,145.6089,145.705,145.5512,145.6666,3560.0
2022-09-30 11:15:00,151.52,151.52,151.34,151.37,3861.0,145.6474,145.6474,145.4743,145.5032,3861.0
2022-09-30 11:20:00,151.38,151.56,151.37,151.42,24904.0,145.5128,145.6858,145.5032,145.5512,24904.0
2022-09-30 11:25:00,151.44,151.73,151.43,151.46,45587.0,145.5705,145.8492,145.5609,145.5897,45587.0
2022-09-30 11:30:00,151.46,151.55,151.32,151.43,8711.0,145.5897,145.6762,145.4551,145.5609,8711.0
2022-09-30 11:35:00,151.41,151.44,151.06,151.16,3404.0,145.5416,145.5705,145.2052,145.3013,3404.0
2022-09-30 11:40:00,151.14,151.14,150.6,150.77,13162.0,145.2821,145.2821,144.763,144.9264,13162.0
2022-09-30 11:45:00,150.67,150.79,150.53,150.56,3632.0,144.8303,144.9457,144.6957,144.7246,3632.0
2022-09-30 11:50:00,150.43,150.48,150.32,150.32,6481.0,144.5996,144.6477,144.4939,144.4939,6481.0
2022-09-30 11:55:00,150.36,150.47,150.35,150.41,2918.0,144.5323,144.6381,144.5227,144.5804,2918.0
2022-09-30 12:00:00,150.41,150.41,150.13,150.23,67440.0,144.5804,144.5804,144.3112,144.4074,67440.0
2022-09-30 12:05:00,150.22,150.44,150.14,150.16,7759.0,144.3978,144.6092,144.3209,144.3401,7759.0
2022-09-30 12:10:00,150.01,150.47,150.01,150.46,6434.0,144.1959,144.6381,144.1959,144.6285,6434.0
2022-09-30 12:15:00,150.5,150.55,150.44,150.45,3739.0,144.6669,144.715,144.6092,144.6188,3739.0
2022-09-30 12:20:00,150.43,150.57,150.28,150.5,2572.0,144.5996,144.7342,144.4554,144.6669,2572.0
2022-09-30 12:25:00,150.48,150.55,150.32,150.32,3735.0,144.6477,144.715,144.4939,144.4939,3735.0
2022-09-30 12:30:00,150.35,150.53,150.31,150.53,3940.0,144.5227,144.6957,144.4843,144.6957,3940.0
2022-09-30 12:35:00,150.49,150.65,150.45,150.59,3195.0,144.6573,144.8111,144.6188,144.7534,3195.0
2022-09-30 12:40:00,150.6,150.79,150.55,150.76,5342.0,144.763,144.9457,144.715,144.9168,5342.0
2022-09-30 12:45:00,150.74,150.8,150.68,150.68,8230.0,144.8976,144.9553,144.8399,144.8399,8230.0
2022-09-30 12:50:00,150.73,150.74,150.56,150.58,2289.0,144.888,144.8976,144.7246,144.7438,2289.0
2022-09-30 12:55:00,150.59,150.62,150.49,150.58,6980.0,144.7534,144.7823,144.6573,144.7438,6980.0
2022-09-30 13:00:00,150.56,150.59,150.35,150.45,7395.0,144.7246,144.7534,144.5227,144.6188,7395.0
2022-09-30 13:05:00,150.47,150.62,150.47,150.55,3030.0,144.6381,144.7823,144.6381,144.715,3030.0
2022-09-30 13:10:00,150.55,150.65,150.5,150.51,4286.0,144.715,144.8111,144.6669,144.6765,4286.0
2022-09-30 13:15:00,150.5,150.52,150.45,150.49,2620.0,144.6669,144.6861,144.6188,144.6573,2620.0
2022-09-30 13:20:00,150.5,150.64,150.47,150.48,4906.0,144.6669,144.8015,144.6381,144.6477,4906.0
2022-09-30 13:25:00,150.48,150.66,150.4,150.62,4533.0,144.6477,144.8207,144.5708,144.7823,4533.0
2022-09-30 13:30:00,150.6,150.63,150.44,150.47,9467.0,144.763,144.7919,144.6092,144.6381,9467.0
2022-09-30 13:35:00,150.42,150.42,150.19,150.31,4024.0,144.59,144.59,144.3689,144.4843,4024.0
2022-09-30 13:40:00,150.31,150.35,150.17,150.19,2229.0,144.4843,144.5227,144.3497,144.3689,2229.0
2022-09-30 13:45:00,150.15,150.16,149.98,150.0,4808.0,144.3305,144.3401,144.1671,144.1863,4808.0
2022-09-30 13:50:00,149.99,150.18,149.97,150.11,3991.0,144.1767,144.3593,144.1574,144.292,3991.0
2022-09-30 13:55:00,150.06,150.17,150.03,150.12,8322.0,144.244,144.3497,144.2151,144.3016,8322.0
2022-09-30 14:00:00,150.09,150.13,149.97,150.04,12722.0,144.2728,144.3112,144.1574,144.2247,12722.0
2022-09-30 14:05:00,150.04,150.15,149.95,150.1,59856.0,144.2247,144.3305,144.1382,144.2824,59856.0
2022-09-30 14:10:00,150.1,150.32,150.08,150.24,2733.0,144.2824,144.4939,144.2632,144.417,2733.0
2022-09-30 14:15:00,150.29,150.48,150.27,150.31,3625.0,144.465,144.6477,144.4458,144.4843,3625.0
2022-09-30 14:20:00,150.29,150.41,150.13,150.2,5516.0,144.465,144.5804,144.3112,144.3785,5516.0
2022-09-30 14:25:00,150.17,150.17,149.92,150.04,3846.0,144.3497,144.3497,144.1094,144.2247,3846.0
2022-09-30 14:30:00,150.06,150.32,149.97,150.32,11100.0,144.244,144.4939,144.1574,144.4939,11100.0
2022-09-30 14:35:00,150.24,150.25,150.06,150.17,10114.0,144.417,144.4266,144.244,144.3497,10114.0
2022-09-30 14:40:00,150.18,150.18,149.82,150.06,52713.0,144.3593,144.3593,144.0133,144.244,52713.0
2022-09-30 14:45:00,150.02,150.03,149.8,149.87,56926.0,144.2055,144.2151,143.994,144.0613,56926.0
2022-09-30 14:50:00,150.03,150.14,149.99,150.09,12642.0,144.2151,144.3209,144.1767,144.2728,12642.0
2022-09-30 14:55:00,150.04,150.1,149.76,149.87,10853.0,144.2247,144.2824,143.9556,144.0613,10853.0
2022-09-30 15:00:00,149.78,150.28,149.77,150.14,6987.0,143.9748,144.4554,143.9652,144.3209,6987.0
2022-09-30 15:05:00,150.14,150.24,150.04,150.18,10417.0,144.3209,144.417,144.2247,144.3593,10417.0
2022-09-30 15:10:00,150.11,150.3,149.84,149.88,11961.0,144.292,144.4747,144.0325,144.0709,11961.0
2022-09-30 15:15:00,149.89,150.2,149.8,150.12,13293.0,144.0805,144.3785,143.994,144.3016,13293.0
2022-09-30 15:20:00,150.07,150.14,149.85,150.12,7402.0,144.2536,144.3209,144.0421,144.3016,7402.0
2022-09-30 15:25:00,150.05,150.32,149.85,150.32,17063.0,144.2343,144.4939,144.0421,144.4939,17063.0
2022-09-30 15:30:00,150.34,150.48,149.92,150.08,13244.0,144.5131,144.6477,144.1094,144.2632,13244.0
2022-09-30 15:35:00,150.03,150.26,149.86,150.03,12415.0,144.2151,144.4362,144.0517,144.2151,12415.0
2022-09-30 15:40:00,149.99,150.11,149.89,150.03,8129.0,144.1767,144.292,144.0805,144.2151,8129.0
2022-09-30 15:45:00,150.03,150.19,149.9,150.0,17400.0,144.2151,144.3689,144.0902,144.1863,17400.0
2022-09-30 15:50:00,150.04,150.04,149.4,149.41,76275.0,144.2247,144.2247,143.6095,143.6191,76275.0
2022-09-30 15:55:00,149.43,149.53,149.14,149.41,202368.0,143.6384,143.7345,143.3596,143.6191,202368.0
2022-10-03 09:30:00,150.78,150.78,150.12,150.53,32936.0,144.9361,144.9361,144.3016,144.6957,32936.0
2022-10-03 09:35:00,150.44,150.73,150.0,150.21,9546.0,144.6092,144.888,144.1863,144.3881,9546.0
2022-10-03 09:40:00,150.21,150.77,149.94,150.72,10959.0,144.3881,144.9264,144.1286,144.8784,10959.0
2022-10-03 09:45:00,150.74,151.33,150.68,151.33,5716.0,144.8976,145.4647,144.8399,145.4647,5716.0
2022-10-03 09:50:00,151.4,151.48,150.92,151.45,22819.0,145.532,145.6089,145.0706,145.5801,22819.0
2022-10-03 09:55:00,151.43,151.66,151.37,151.59,6624.0,145.5609,145.7819,145.5032,145.7147,6624.0
2022-10-03 10:00:00,151.61,152.34,151.57,152.11,18671.0,145.7339,146.4356,145.6954,146.2145,18671.0
2022-10-03 10:05:00,152.13,152.92,152.13,152.74,12206.0,146.2337,146.9931,146.2337,146.8201,12206.0
2022-10-03 10:10:00,152.78,152.97,152.67,152.82,15390.0,146.8585,147.0412,146.7528,146.897,15390.0
2022-10-03 10:15:00,152.78,152.94,152.6,152.74,10677.0,146.8585,147.0123,146.6855,146.8201,10677.0
2022-10-03 10:20:00,152.81,152.94,152.78,152.85,6112.0,146.8874,147.0123,146.8585,146.9258,6112.0
2022-10-03 10:25:00,152.88,153.27,152.87,153.03,20612.0,146.9547,147.3295,146.945,147.0988,20612.0
2022-10-03 10:30:00,153.06,153.3,152.97,153.26,15554.0,147.1277,147.3584,147.0412,147.3199,15554.0
2022-10-03 10:35:00,153.32,153.42,153.12,153.35,57680.0,147.3776,147.4737,147.1854,147.4064,57680.0
2022-10-03 10:40:00,153.35,153.76,153.35,153.63,31381.0,147.4064,147.8006,147.4064,147.6756,31381.0
2022-10-03 10:45:00,153.71,153.93,153.62,153.9,22713.0,147.7525,147.964,147.666,147.9351,22713.0
2022-10-03 10:50:00,153.9,154.01,153.84,153.89,16054.0,147.9351,148.0409,147.8775,147.9255,16054.0
2022-10-03 10:55:00,153.91,154.05,153.78,153.81,26968.0,147.9447,148.0793,147.8198,147.8486,26968.0
2022-10-03 11:00:00,153.79,154.02,153.78,153.88,21362.0,147.8294,148.0505,147.8198,147.9159,21362.0
2022-10-03 11:05:00,153.78,154.33,153.75,154.2,14762.0,147.8198,148.3485,147.7909,148.2235,14762.0
2022-10-03 11:10:00,154.27,154.36,153.98,154.06,19168.0,148.2908,148.3773,148.012,148.0889,19168.0
2022-10-03 11:15:00,154.03,154.05,153.73,153.76,19310.0,148.0601,148.0793,147.7717,147.8006,19310.0
2022-10-03 11:20:00,153.75,154.01,153.7,154.0,14014.0,147.7909,148.0409,147.7429,148.0312,14014.0
2022-10-03 11:25:00,153.98,154.11,153.9,153.9,9528.0,148.012,148.137,147.9351,147.9351,9528.0
2022-10-03 11:30:00,153.92,154.11,153.86,153.94,11003.0,147.9543,148.137,147.8967,147.9736,11003.0
2022-10-03 11:35:00,153.97,153.97,153.58,153.62,6692.0,148.0024,148.0024,147.6275,147.666,6692.0
2022-10-03 11:40:00,153.62,153.66,153.33,153.36,14723.0,147.666,147.7044,147.3872,147.4161,14723.0
2022-10-03 11:45:00,153.36,153.59,153.24,153.57,9861.0,147.4161,147.6371,147.3007,147.6179,9861.0
2022-10-03 11:50:00,153.6,153.62,153.48,153.53,4409.0,147.6468,147.666,147.5314,147.5795,4409.0
2022-10-03 11:55:00,153.44,153.54,153.38,153.45,6178.0,147.493,147.5891,147.4353,147.5026,6178.0
2022-10-03 12:00:00,153.47,153.6,153.44,153.54,6617.0,147.5218,147.6468,147.493,147.5891,6617.0
2022-10-03 12:05:00,153.54,153.72,153.54,153.71,7583.0,147.5891,147.7621,147.5891,147.7525,7583.0
2022-10-03 12:10:00,153.72,153.89,153.67,153.69,5561.0,147.7621,147.9255,147.714,147.7333,5561.0
2022-10-03 12:15:00,153.72,153.79,153.56,153.56,9290.0,147.7621,147.8294,147.6083,147.6083,9290.0
2022-10-03 12:20:00,153.44,153.59,153.38,153.58,6681.0,147.493,147.6371,147.4353,147.6275,6681.0
2022-10-03 12:25:00,153.58,153.64,153.2,153.21,11975.0,147.6275,147.6852,147.2623,147.2719,11975.0
2022-10-03 12:30:00,153.21,153.26,153.09,153.25,7993.0,147.2719,147.3199,147.1565,147.3103,7993.0
2022-10-03 12:35:00,153.24,153.35,153.09,153.32,3925.0,147.3007,147.4064,147.1565,147.3776,3925.0
2022-10-03 12:40:00,153.34,153.46,153.34,153.46,3785.0,147.3968,147.5122,147.3968,147.5122,3785.0
2022-10-03 12:45:00,153.47,153.52,153.37,153.44,6965.0,147.5218,147.5699,147.4257,147.493,6965.0
2022-10-03 12:50:00,153.47,153.5,153.26,153.42,6431.0,147.5218,147.5506,147.3199,147.4737,6431.0
2022-10-03 12:55:00,153.38,153.51,153.33,153.51,3900.0,147.4353,147.5602,147.3872,147.5602,3900.0
2022-10-03 13:00:00,153.63,153.66,153.48,153.54,8723.0,147.6756,147.7044,147.5314,147.5891,8723.0
2022-10-03 13:05:00,153.54,153.76,153.51,153.73,5770.0,147.5891,147.8006,147.5602,147.7717,5770.0
2022-10-03 13:10:00,153.72,153.78,153.63,153.75,6535.0,147.7621,147.8198,147.6756,147.7909,6535.0
2022-10-03 13:15:00,153.76,153.84,153.71,153.74,4934.0,147.8006,147.8775,147.7525,147.7813,4934.0
2022-10-03 13:20:00,153.79,154.19,153.78,154.12,8493.0,147.8294,148.2139,147.8198,148.1466,8493.0
2022-10-03 13:25:00,154.17,154.2,153.98,154.01,5545.0,148.1947,148.2235,148.012,148.0409,5545.0
2022-10-03 13:30:00,154.05,154.31,154.04,154.27,9219.0,148.0793,148.3292,148.0697,148.2908,9219.0
2022-10-03 13:35:00,154.27,154.46,154.24,154.34,8884.0,148.2908,148.4734,148.2619,148.3581,8884.0
2022-10-03 13:40:00,154.37,154.45,154.35,154.4,4043.0,148.3869,148.4638,148.3677,148.4157,4043.0
2022-10-03 13:45:00,154.41,154.55,154.4,154.52,5805.0,148.4254,148.5599,148.4157,148.5311,5805.0
2022-10-03 13:50:00,154.53,154.53,154.39,154.39,4764.0,148.5407,148.5407,148.4061,148.4061,4764.0
2022-10-03 13:55:00,154.39,154.39,154.26,154.26,4721.0,148.4061,148.4061,148.2812,148.2812,4721.0
2022-10-03 14:00:00,154.3,154.58,154.29,154.56,9417.0,148.3196,148.5888,148.31,148.5695,9417.0
2022-10-03 14:05:00,154.57,154.84,154.57,154.7,8142.0,148.5792,148.8387,148.5792,148.7041,8142.0
2022-10-03 14:10:00,154.72,154.99,154.68,154.88,13188.0,148.7233,148.9829,148.6849,148.8771,13188.0
2022-10-03 14:15:00,154.87,154.98,154.82,154.92,10689.0,148.8675,148.9733,148.8195,148.9156,10689.0
2022-10-03 14:20:00,154.91,155.24,154.9,155.24,22012.0,148.906,149.2232,148.8964,149.2232,22012.0
2022-10-03 14:25:00,155.24,155.47,155.12,155.42,20841.0,149.2232,149.4443,149.1078,149.3962,20841.0
2022-10-03 14:30:00,155.4,155.41,155.28,155.31,7694.0,149.377,149.3866,149.2616,149.2905,7694.0
2022-10-03 14:35:00,155.28,155.38,155.26,155.33,6901.0,149.2616,149.3578,149.2424,149.3097,6901.0
2022-10-03 14:40:00,155.37,155.58,155.37,155.56,6291.0,149.3482,149.55,149.3482,149.5308,6291.0
2022-10-03 14:45:00,155.56,155.67,155.53,155.58,18146.0,149.5308,149.6365,149.5019,149.55,18146.0
2022-10-03 14:50:00,155.6,155.72,155.54,155.64,12168.0,149.5692,149.6846,149.5116,149.6077,12168.0
2022-10-03 14:55:00,155.63,155.72,155.52,155.57,14958.0,149.5981,149.6846,149.4923,149.5404,14958.0
2022-10-03 15:00:00,155.58,155.59,155.43,155.5,9486.0,149.55,149.5596,149.4058,149.4731,9486.0
2022-10-03 15:05:00,155.5,155.67,155.5,155.55,15213.0,149.4731,149.6365,149.4731,149.5212,15213.0
2022-10-03 15:10:00,155.55,155.56,155.44,155.49,13260.0,149.5212,149.5308,149.4154,149.4635,13260.0
2022-10-03 15:15:00,155.47,155.47,155.26,155.41,11937.0,149.4443,149.4443,149.2424,149.3866,11937.0
2022-10-03 15:20:00,155.39,155.46,155.33,155.42,10573.0,149.3674,149.4347,149.3097,149.3962,10573.0
2022-10-03 15:25:00,155.44,155.57,155.43,155.49,21321.0,149.4154,149.5404,149.4058,149.4635,21321.0
2022-10-03 15:30:00,155.49,155.54,155.22,155.24,18325.0,149.4635,149.5116,149.204,149.2232,18325.0
2022-10-03 15:35:00,155.24,155.34,155.13,155.2,9697.0,149.2232,149.3193,149.1175,149.1847,9697.0
2022-10-03 15:40:00,155.14,155.21,155.04,155.1,11218.0,149.1271,149.1944,149.0309,149.0886,11218.0
2022-10-03 15:45:00,155.09,155.26,154.96,155.16,17650.0,149.079,149.2424,148.954,149.1463,17650.0
2022-10-03 15:50:00,155.13,155.23,154.89,155.22,55382.0,149.1175,149.2136,148.8868,149.204,55382.0
2022-10-03 15:55:00,155.19,155.19,154.77,154.94,95920.0,149.1751,149.1751,148.7714,148.9348,95920.0
2022-10-04 09:30:00,156.24,157.42,155.93,156.95,35911.0,150.1844,151.3187,149.8864,150.8669,35911.0
2022-10-04 09:35:00,157.1,157.68,157.1,157.67,5309.0,151.0111,151.5686,151.0111,151.559,5309.0
2022-10-04 09:40:00,157.69,157.97,157.51,157.57,3854.0,151.5782,151.8474,151.4052,151.4629,3854.0
2022-10-04 09:45:00,157.7,158.26,157.7,158.08,6399.0,151.5878,152.1261,151.5878,151.9531,6399.0
2022-10-04 09:50:00,158.08,158.15,157.78,157.9,8818.0,151.9531,152.0204,151.6647,151.7801,8818.0
2022-10-04 09:55:00,157.87,158.39,157.87,158.3,5545.0,151.7513,152.2511,151.7513,152.1646,5545.0
2022-10-04 10:00:00,158.41,158.91,158.41,158.7,10474.0,152.2703,152.7509,152.2703,152.5491,10474.0
2022-10-04 10:05:00,158.7,158.75,158.46,158.6,11878.0,152.5491,152.5971,152.3184,152.453,11878.0
2022-10-04 10:10:00,158.62,158.77,158.55,158.62,8359.0,152.4722,152.6164,152.4049,152.4722,8359.0
2022-10-04 10:15:00,158.64,158.79,158.52,158.52,11523.0,152.4914,152.6356,152.3761,152.3761,11523.0
2022-10-04 10:20:00,158.55,158.56,158.22,158.55,5849.0,152.4049,152.4145,152.0877,152.4049,5849.0
2022-10-04 10:25:00,158.6,158.81,158.47,158.65,7733.0,152.453,152.6548,152.328,152.501,7733.0
2022-10-04 10:30:00,158.66,158.83,158.66,158.82,5040.0,152.5106,152.674,152.5106,152.6644,5040.0
2022-10-04 10:35:00,158.87,158.88,158.57,158.57,10822.0,152.7125,152.7221,152.4241,152.4241,10822.0
2022-10-04 10:40:00,158.55,158.58,158.15,158.19,13126.0,152.4049,152.4337,152.0204,152.0589,13126.0
2022-10-04 10:45:00,158.13,158.37,158.03,158.18,4863.0,152.0012,152.2319,151.9051,152.0492,4863.0
2022-10-04 10:50:00,158.19,158.25,157.87,158.16,10692.0,152.0589,152.1165,151.7513,152.03,10692.0
2022-10-04 10:55:00,158.26,158.64,158.26,158.64,10351.0,152.1261,152.4914,152.1261,152.4914,10351.0
2022-10-04 11:00:00,158.65,158.71,158.5,158.7,3860.0,152.501,152.5587,152.3568,152.5491,3860.0
2022-10-04 11:05:00,158.69,158.76,158.57,158.6,6493.0,152.5395,152.6068,152.4241,152.453,6493.0
2022-10-04 11:10:00,158.56,158.56,158.3,158.55,7061.0,152.4145,152.4145,152.1646,152.4049,7061.0
2022-10-04 11:15:00,158.57,158.82,158.57,158.8,9063.0,152.4241,152.6644,152.4241,152.6452,9063.0
2022-10-04 11:20:00,158.83,158.87,158.73,158.77,4342.0,152.674,152.7125,152.5779,152.6164,4342.0
2022-10-04 11:25:00,158.76,158.88,158.76,158.84,5904.0,152.6068,152.7221,152.6068,152.6837,5904.0
2022-10-04 11:30:00,158.87,158.89,158.44,158.54,9292.0,152.7125,152.7317,152.2992,152.3953,9292.0
2022-10-04 11:35:00,158.59,158.73,158.54,158.56,3655.0,152.4433,152.5779,152.3953,152.4145,3655.0
2022-10-04 11:40:00,158.61,158.61,158.36,158.45,4670.0,152.4626,152.4626,152.2223,152.3088,4670.0
2022-10-04 11:45:00,158.44,158.51,158.29,158.34,3033.0,152.2992,152.3664,152.155,152.203,3033.0
2022-10-04 11:50:00,158.37,158.4,158.29,158.29,3782.0,152.2319,152.2607,152.155,152.155,3782.0
2022-10-04 11:55:00,158.27,158.43,158.23,158.43,4200.0,152.1358,152.2896,152.0973,152.2896,4200.0
2022-10-04 12:00:00,158.47,158.58,158.47,158.55,3745.0,152.328,152.4337,152.328,152.4049,3745.0
2022-10-04 12:05:00,158.56,158.62,158.5,158.59,4117.0,152.4145,152.4722,152.3568,152.4433,4117.0
2022-10-04 12:10:00,158.58,158.7,158.57,158.64,2417.0,152.4337,152.5491,152.4241,152.4914,2417.0
2022-10-04 12:15:00,158.66,158.67,158.52,158.59,3601.0,152.5106,152.5202,152.3761,152.4433,3601.0
2022-10-04 12:20:00,158.62,158.63,158.48,158.52,2411.0,152.4722,152.4818,152.3376,152.3761,2411.0
2022-10-04 12:25:00,158.52,158.77,158.44,158.59,4834.0,152.3761,152.6164,152.2992,152.4433,4834.0
2022-10-04 12:30:00,158.64,158.76,158.62,158.71,4926.0,152.4914,152.6068,152.4722,152.5587,4926.0
2022-10-04 12:35:00,158.68,158.77,158.63,158.69,3474.0,152.5299,152.6164,152.4818,152.5395,3474.0
2022-10-04 12:40:00,158.67,158.67,158.54,158.56,2244.0,152.5202,152.5202,152.3953,152.4145,2244.0
2022-10-04 12:45:00,158.6,158.6,158.19,158.28,5033.0,152.453,152.453,152.0589,152.1454,5033.0
2022-10-04 12:50:00,158.26,158.26,157.99,157.99,7733.0,152.1261,152.1261,151.8666,151.8666,7733.0
2022-10-04 12:55:00,157.94,158.13,157.93,158.11,6945.0,151.8185,152.0012,151.8089,151.982,6945.0
2022-10-04 13:00:00,158.12,158.18,158.03,158.08,4595.0,151.9916,152.0492,151.9051,151.9531,4595.0
2022-10-04 13:05:00,158.06,158.09,157.87,157.91,2193.0,151.9339,151.9627,151.7513,151.7897,2193.0
2022-10-04 13:10:00,157.92,158.03,157.78,157.78,2496.0,151.7993,151.9051,151.6647,151.6647,2496.0
2022-10-04 13:15:00,157.74,157.75,157.48,157.49,5044.0,151.6263,151.6359,151.3764,151.386,5044.0
2022-10-04 13:20:00,157.48,157.61,157.37,157.6,5408.0,151.3764,151.5013,151.2706,151.4917,5408.0
2022-10-04 13:25:00,157.58,157.83,157.57,157.8,6905.0,151.4725,151.7128,151.4629,151.684,6905.0
2022-10-04 13:30:00,157.82,157.92,157.71,157.71,4484.0,151.7032,151.7993,151.5975,151.5975,4484.0
2022-10-04 13:35:00,157.72,157.77,157.62,157.67,6589.0,151.6071,151.6551,151.5109,151.559,6589.0
2022-10-04 13:40:00,157.66,157.82,157.64,157.64,5258.0,151.5494,151.7032,151.5302,151.5302,5258.0
2022-10-04 13:45:00,157.64,157.82,157.64,157.72,6822.0,151.5302,151.7032,151.5302,151.6071,6822.0
2022-10-04 13:50:00,157.71,157.84,157.61,157.72,21057.0,151.5975,151.7224,151.5013,151.6071,21057.0
2022-10-04 13:55:00,157.74,158.14,157.71,157.9,17821.0,151.6263,152.0108,151.5975,151.7801,17821.0
2022-10-04 14:00:00,157.94,158.01,157.84,157.84,5833.0,151.8185,151.8858,151.7224,151.7224,5833.0
2022-10-04 14:05:00,157.81,157.93,157.73,157.73,5458.0,151.6936,151.8089,151.6167,151.6167,5458.0
2022-10-04 14:10:00,157.7,157.76,157.49,157.56,12695.0,151.5878,151.6455,151.386,151.4533,12695.0
2022-10-04 14:15:00,157.55,157.76,157.53,157.58,4005.0,151.4437,151.6455,151.4244,151.4725,4005.0
2022-10-04 14:20:00,157.58,157.65,157.53,157.61,5438.0,151.4725,151.5398,151.4244,151.5013,5438.0
2022-10-04 14:25:00,157.61,157.61,157.29,157.29,4397.0,151.5013,151.5013,151.1937,151.1937,4397.0
2022-10-04 14:30:00,157.26,157.58,157.25,157.44,4859.0,151.1649,151.4725,151.1553,151.3379,4859.0
2022-10-04 14:35:00,157.42,157.56,157.4,157.48,2729.0,151.3187,151.4533,151.2995,151.3764,2729.0
2022-10-04 14:40:00,157.45,157.54,157.45,157.52,8110.0,151.3475,151.434,151.3475,151.4148,8110.0
2022-10-04 14:45:00,157.53,157.82,157.52,157.77,3253.0,151.4244,151.7032,151.4148,151.6551,3253.0
2022-10-04 14:50:00,157.8,158.07,157.8,157.96,11895.0,151.684,151.9435,151.684,151.8378,11895.0
2022-10-04 14:55:00,157.96,158.07,157.92,157.99,3831.0,151.8378,151.9435,151.7993,151.8666,3831.0
2022-10-04 15:00:00,157.99,157.99,157.76,157.84,5339.0,151.8666,151.8666,151.6455,151.7224,5339.0
2022-10-04 15:05:00,157.84,157.86,157.64,157.64,4960.0,151.7224,151.7416,151.5302,151.5302,4960.0
2022-10-04 15:10:00,157.62,157.64,157.25,157.6,11592.0,151.5109,151.5302,151.1553,151.4917,11592.0
2022-10-04 15:15:00,157.59,157.72,157.54,157.59,3987.0,151.4821,151.6071,151.434,151.4821,3987.0
2022-10-04 15:20:00,157.56,157.81,157.47,157.8,9285.0,151.4533,151.6936,151.3668,151.684,9285.0
2022-10-04 15:25:00,157.79,158.17,157.79,158.14,12435.0,151.6744,152.0396,151.6744,152.0108,12435.0
2022-10-04 15:30:00,158.12,158.2,157.97,158.13,15386.0,151.9916,152.0685,151.8474,152.0012,15386.0
2022-10-04 15:35:00,158.15,158.54,158.09,158.36,16418.0,152.0204,152.3953,151.9627,152.2223,16418.0
2022-10-04 15:40:00,158.39,158.45,158.27,158.36,13884.0,152.2511,152.3088,152.1358,152.2223,13884.0
2022-10-04 15:45:00,158.34,158.39,158.21,158.31,14862.0,152.203,152.2511,152.0781,152.1742,14862.0
2022-10-04 15:50:00,158.33,158.91,158.33,158.9,42749.0,152.1934,152.7509,152.1934,152.7413,42749.0
2022-10-04 15:55:00,158.91,158.92,158.55,158.72,76666.0,152.7509,152.7606,152.4049,152.5683,76666.0
2022-10-05 09:30:00,158.06,158.2,157.63,158.09,17283.0,151.9339,152.0685,151.5206,151.9627,17283.0
2022-10-05 09:35:00,158.38,158.53,157.85,157.96,8725.0,152.2415,152.3857,151.732,151.8378,8725.0
2022-10-05 09:40:00,157.96,158.05,157.84,157.84,4553.0,151.8378,151.9243,151.7224,151.7224,4553.0
2022-10-05 09:45:00,157.87,158.39,157.85,158.34,5370.0,151.7513,152.2511,151.732,152.203,5370.0
2022-10-05 09:50:00,158.34,158.36,158.07,158.07,1658.0,152.203,152.2223,151.9435,151.9435,1658.0
2022-10-05 09:55:00,158.14,158.54,158.13,158.54,2831.0,152.0108,152.3953,152.0012,152.3953,2831.0
2022-10-05 10:00:00,158.42,158.42,157.66,157.76,5644.0,152.2799,152.2799,151.5494,151.6455,5644.0
2022-10-05 10:05:00,157.74,157.9,157.63,157.65,9748.0,151.6263,151.7801,151.5206,151.5398,9748.0
2022-10-05 10:10:00,157.53,157.72,157.48,157.54,2505.0,151.4244,151.6071,151.3764,151.434,2505.0
2022-10-05 10:15:00,157.51,157.54,157.36,157.45,3487.0,151.4052,151.434,151.261,151.3475,3487.0
2022-10-05 10:20:00,157.58,157.77,157.51,157.53,3188.0,151.4725,151.6551,151.4052,151.4244,3188.0
2022-10-05 10:25:00,157.44,157.68,157.44,157.52,5105.0,151.3379,151.5686,151.3379,151.4148,5105.0
2022-10-05 10:30:00,157.52,157.52,157.19,157.29,4105.0,151.4148,151.4148,151.0976,151.1937,4105.0
2022-10-05 10:35:00,157.36,157.7,157.36,157.69,3635.0,151.261,151.5878,151.261,151.5782,3635.0
2022-10-05 10:40:00,157.71,157.94,157.65,157.91,4925.0,151.5975,151.8185,151.5398,151.7897,4925.0
2022-10-05 10:45:00,157.87,157.96,157.78,157.78,5454.0,151.7513,151.8378,151.6647,151.6647,5454.0
2022-10-05 10:50:00,157.69,157.94,157.66,157.94,4393.0,151.5782,151.8185,151.5494,151.8185,4393.0
2022-10-05 10:55:00,157.95,157.95,157.45,157.46,13934.0,151.8282,151.8282,151.3475,151.3571,13934.0
2022-10-05 11:00:00,157.43,157.74,157.42,157.74,3467.0,151.3283,151.6263,151.3187,151.6263,3467.0
2022-10-05 11:05:00,157.71,157.79,157.63,157.73,3618.0,151.5975,151.6744,151.5206,151.6167,3618.0
2022-10-05 11:10:00,157.75,157.75,157.57,157.72,5249.0,151.6359,151.6359,151.4629,151.6071,5249.0
2022-10-05 11:15:00,157.76,158.16,157.67,158.16,5122.0,151.6455,152.03,151.559,152.03,5122.0
2022-10-05 11:20:00,158.16,158.19,157.97,158.19,3752.0,152.03,152.0589,151.8474,152.0589,3752.0
2022-10-05 11:25:00,158.2,158.26,158.05,158.07,3291.0,152.0685,152.1261,151.9243,151.9435,3291.0
2022-10-05 11:30:00,158.06,158.14,158.06,158.14,2176.0,151.9339,152.0108,151.9339,152.0108,2176.0
2022-10-05 11:35:00,158.14,158.41,158.14,158.34,1913.0,152.0108,152.2703,152.0108,152.203,1913.0
2022-10-05 11:40:00,158.38,158.57,158.3,158.51,7401.0,152.2415,152.4241,152.1646,152.3664,7401.0
2022-10-05 11:45:00,158.55,158.67,158.52,158.61,4847.0,152.4049,152.5202,152.3761,152.4626,4847.0
2022-10-05 11:50:00,158.59,158.63,158.52,158.57,7503.0,152.4433,152.4818,152.3761,152.4241,7503.0
2022-10-05 11:55:00,158.57,158.63,158.49,158.56,4711.0,152.4241,152.4818,152.3472,152.4145,4711.0
2022-10-05 12:00:00,158.61,158.61,158.47,158.48,6729.0,152.4626,152.4626,152.328,152.3376,6729.0
2022-10-05 12:05:00,158.58,158.91,158.57,158.91,5479.0,152.4337,152.7509,152.4241,152.7509,5479.0
2022-10-05 12:10:00,158.9,159.07,158.86,159.0,4540.0,152.7413,152.9047,152.7029,152.8375,4540.0
2022-10-05 12:15:00,158.97,159.23,158.96,159.14,3746.0,152.8086,153.0585,152.799,152.972,3746.0
2022-10-05 12:20:00,158.97,159.05,158.96,159.02,4329.0,152.8086,152.8855,152.799,152.8567,4329.0
2022-10-05 12:25:00,159.03,159.04,158.83,158.84,2064.0,152.8663,152.8759,152.674,152.6837,2064.0
2022-10-05 12:30:00,158.83,158.86,158.75,158.75,3088.0,152.674,152.7029,152.5971,152.5971,3088.0
2022-10-05 12:35:00,158.72,158.8,158.68,158.68,938.0,152.5683,152.6452,152.5299,152.5299,938.0
2022-10-05 12:40:00,158.68,158.79,158.67,158.76,3713.0,152.5299,152.6356,152.5202,152.6068,3713.0
2022-10-05 12:45:00,158.77,159.1,158.76,159.1,1796.0,152.6164,152.9336,152.6068,152.9336,1796.0
2022-10-05 12:50:00,159.16,159.17,159.0,159.06,1238.0,152.9913,153.0009,152.8375,152.8951,1238.0
2022-10-05 12:55:00,159.08,159.08,158.95,158.95,1860.0,152.9144,152.9144,152.7894,152.7894,1860.0
2022-10-05 13:00:00,158.93,159.1,158.93,159.1,4917.0,152.7702,152.9336,152.7702,152.9336,4917.0
2022-10-05 13:05:00,159.12,159.47,159.11,159.43,7920.0,152.9528,153.2892,152.9432,153.2508,7920.0
2022-10-05 13:10:00,159.46,159.61,159.46,159.57,9754.0,153.2796,153.4238,153.2796,153.3854,9754.0
2022-10-05 13:15:00,159.6,159.78,159.56,159.78,9462.0,153.4142,153.5872,153.3758,153.5872,9462.0
2022-10-05 13:20:00,159.84,160.02,159.83,159.83,6741.0,153.6449,153.8179,153.6353,153.6353,6741.0
2022-10-05 13:25:00,159.79,159.79,159.67,159.67,2840.0,153.5968,153.5968,153.4815,153.4815,2840.0
2022-10-05 13:30:00,159.67,159.68,159.35,159.35,3254.0,153.4815,153.4911,153.1739,153.1739,3254.0
2022-10-05 13:35:00,159.32,159.44,159.28,159.42,3918.0,153.1451,153.2604,153.1066,153.2412,3918.0
2022-10-05 13:40:00,159.42,159.42,159.3,159.31,4563.0,153.2412,153.2412,153.1258,153.1354,4563.0
2022-10-05 13:45:00,159.4,159.57,159.35,159.55,6390.0,153.222,153.3854,153.1739,153.3661,6390.0
2022-10-05 13:50:00,159.56,159.64,159.37,159.46,8948.0,153.3758,153.4527,153.1931,153.2796,8948.0
2022-10-05 13:55:00,159.39,159.48,159.32,159.35,6720.0,153.2123,153.2989,153.1451,153.1739,6720.0
2022-10-05 14:00:00,159.38,159.74,159.36,159.62,7477.0,153.2027,153.5488,153.1835,153.4334,7477.0
2022-10-05 14:05:00,159.66,159.71,159.58,159.63,5412.0,153.4719,153.5199,153.395,153.443,5412.0
2022-10-05 14:10:00,159.66,159.81,159.64,159.81,3954.0,153.4719,153.6161,153.4527,153.6161,3954.0
2022-10-05 14:15:00,159.76,159.83,159.64,159.8,6890.0,153.568,153.6353,153.4527,153.6065,6890.0
2022-10-05 14:20:00,159.74,159.79,159.63,159.67,2990.0,153.5488,153.5968,153.443,153.4815,2990.0
2022-10-05 14:25:00,159.65,159.71,159.48,159.64,4028.0,153.4623,153.5199,153.2989,153.4527,4028.0
2022-10-05 14:30:00,159.64,159.66,159.36,159.36,3390.0,153.4527,153.4719,153.1835,153.1835,3390.0
2022-10-05 14:35:00,159.35,159.56,159.35,159.47,6406.0,153.1739,153.3758,153.1739,153.2892,6406.0
2022-10-05 14:40:00,159.45,159.52,159.43,159.51,2935.0,153.27,153.3373,153.2508,153.3277,2935.0
2022-10-05 14:45:00,159.49,159.51,159.34,159.43,7911.0,153.3085,153.3277,153.1643,153.2508,7911.0
2022-10-05 14:50:00,159.43,159.6,159.33,159.45,4359.0,153.2508,153.4142,153.1547,153.27,4359.0
2022-10-05 14:55:00,159.44,159.5,159.37,159.45,7708.0,153.2604,153.3181,153.1931,153.27,7708.0
2022-10-05 15:00:00,159.53,159.91,159.53,159.82,5113.0,153.3469,153.7122,153.3469,153.6257,5113.0
2022-10-05 15:05:00,159.85,159.86,159.61,159.67,5373.0,153.6545,153.6641,153.4238,153.4815,5373.0
2022-10-05 15:10:00,159.61,160.0,159.57,160.0,6926.0,153.4238,153.7987,153.3854,153.7987,6926.0
2022-10-05 15:15:00,160.05,160.19,160.01,160.12,7493.0,153.8468,153.9813,153.8083,153.914,7493.0
2022-10-05 15:20:00,160.08,160.15,159.96,160.07,11164.0,153.8756,153.9429,153.7603,153.866,11164.0
2022-10-05 15:25:00,160.1,160.1,159.87,159.87,7797.0,153.8948,153.8948,153.6737,153.6737,7797.0
2022-10-05 15:30:00,159.89,160.02,159.89,159.94,9992.0,153.693,153.8179,153.693,153.741,9992.0
2022-10-05 15:35:00,159.91,159.97,159.74,159.78,15825.0,153.7122,153.7699,153.5488,153.5872,15825.0
2022-10-05 15:40:00,159.74,159.84,159.69,159.82,25821.0,153.5488,153.6449,153.5007,153.6257,25821.0
2022-10-05 15:45:00,159.8,159.84,159.67,159.72,28528.0,153.6065,153.6449,153.4815,153.5296,28528.0
2022-10-05 15:50:00,159.69,159.69,159.15,159.24,37281.0,153.5007,153.5007,152.9816,153.0682,37281.0
2022-10-05 15:55:00,159.25,159.39,159.06,159.32,86267.0,153.0778,153.2123,152.8951,153.1451,86267.0
2022-10-06 09:30:00,158.26,158.93,158.05,158.52,18155.0,152.6967,153.3431,152.494,152.9475,18155.0
2022-10-06 09:35:00,158.52,158.52,158.0,158.46,4360.0,152.9475,152.9475,152.4458,152.8896,4360.0
2022-10-06 09:40:00,158.44,159.13,158.44,158.93,6723.0,152.8703,153.5361,152.8703,153.3431,6723.0
2022-10-06 09:45:00,158.9,158.93,158.55,158.8,6884.0,153.3142,153.3431,152.9765,153.2177,6884.0
2022-10-06 09:50:00,158.8,159.36,158.73,159.0,7587.0,153.2177,153.758,153.1501,153.4106,7587.0
2022-10-06 09:55:00,159.03,159.03,158.66,158.74,13279.0,153.4396,153.4396,153.0826,153.1598,13279.0
2022-10-06 10:00:00,158.66,158.66,158.1,158.17,22464.0,153.0826,153.0826,152.5423,152.6098,22464.0
2022-10-06 10:05:00,158.19,158.47,158.07,158.32,9737.0,152.6291,152.8993,152.5133,152.7546,9737.0
2022-10-06 10:10:00,158.25,158.26,157.87,158.09,8696.0,152.687,152.6967,152.3204,152.5326,8696.0
2022-10-06 10:15:00,158.11,158.43,158.06,158.29,8948.0,152.5519,152.8607,152.5037,152.7256,8948.0
2022-10-06 10:20:00,158.27,158.36,158.12,158.25,6927.0,152.7063,152.7931,152.5616,152.687,6927.0
2022-10-06 10:25:00,158.3,158.5,157.96,158.03,9730.0,152.7353,152.9282,152.4072,152.4747,9730.0
2022-10-06 10:30:00,158.0,158.29,158.0,158.01,10588.0,152.4458,152.7256,152.4458,152.4554,10588.0
2022-10-06 10:35:00,157.94,158.05,157.65,157.77,12097.0,152.3879,152.494,152.1081,152.2239,12097.0
2022-10-06 10:40:00,157.79,157.99,157.79,157.95,6653.0,152.2432,152.4362,152.2432,152.3976,6653.0
2022-10-06 10:45:00,157.91,158.46,157.87,158.39,11419.0,152.359,152.8896,152.3204,152.8221,11419.0
2022-10-06 10:50:00,158.4,158.65,158.34,158.63,8203.0,152.8317,153.073,152.7738,153.0537,8203.0
2022-10-06 10:55:00,158.65,158.79,158.46,158.74,6154.0,153.073,153.208,152.8896,153.1598,6154.0
2022-10-06 11:00:00,158.75,158.77,158.17,158.21,9700.0,153.1694,153.1887,152.6098,152.6484,9700.0
2022-10-06 11:05:00,158.25,158.38,158.17,158.18,3503.0,152.687,152.8124,152.6098,152.6195,3503.0
2022-10-06 11:10:00,158.25,158.31,158.15,158.24,6333.0,152.687,152.7449,152.5905,152.6774,6333.0
2022-10-06 11:15:00,158.19,158.73,158.15,158.69,8286.0,152.6291,153.1501,152.5905,153.1115,8286.0
2022-10-06 11:20:00,158.7,158.83,158.5,158.57,6896.0,153.1212,153.2466,152.9282,152.9958,6896.0
2022-10-06 11:25:00,158.49,158.54,158.28,158.53,3075.0,152.9186,152.9668,152.716,152.9572,3075.0
2022-10-06 11:30:00,158.54,158.58,158.37,158.37,4798.0,152.9668,153.0054,152.8028,152.8028,4798.0
2022-10-06 11:35:00,158.37,158.55,158.28,158.31,4722.0,152.8028,152.9765,152.716,152.7449,4722.0
2022-10-06 11:40:00,158.28,158.5,158.24,158.48,5888.0,152.716,152.9282,152.6774,152.9089,5888.0
2022-10-06 11:45:00,158.43,158.59,158.41,158.52,8302.0,152.8607,153.0151,152.8414,152.9475,8302.0
2022-10-06 11:50:00,158.43,158.53,158.32,158.37,9648.0,152.8607,152.9572,152.7546,152.8028,9648.0
2022-10-06 11:55:00,158.3,158.4,157.87,157.87,17037.0,152.7353,152.8317,152.3204,152.3204,17037.0
2022-10-06 12:00:00,157.79,157.88,157.63,157.74,9030.0,152.2432,152.33,152.0888,152.1949,9030.0
2022-10-06 12:05:00,157.74,157.9,157.71,157.84,11947.0,152.1949,152.3493,152.166,152.2914,11947.0
2022-10-06 12:10:00,157.88,157.9,157.72,157.74,12657.0,152.33,152.3493,152.1756,152.1949,12657.0
2022-10-06 12:15:00,157.7,157.77,157.48,157.73,7493.0,152.1563,152.2239,151.9441,152.1853,7493.0
2022-10-06 12:20:00,157.78,158.1,157.77,158.1,5554.0,152.2335,152.5423,152.2239,152.5423,5554.0
2022-10-06 12:25:00,158.11,158.31,158.05,158.28,6364.0,152.5519,152.7449,152.494,152.716,6364.0
2022-10-06 12:30:00,158.27,158.28,158.07,158.19,4376.0,152.7063,152.716,152.5133,152.6291,4376.0
2022-10-06 12:35:00,158.17,158.37,158.17,158.35,4333.0,152.6098,152.8028,152.6098,152.7835,4333.0
2022-10-06 12:40:00,158.3,158.69,158.29,158.67,8422.0,152.7353,153.1115,152.7256,153.0922,8422.0
2022-10-06 12:45:00,158.67,158.67,158.36,158.43,4517.0,153.0922,153.0922,152.7931,152.8607,4517.0
2022-10-06 12:50:00,158.45,158.45,158.31,158.35,4865.0,152.88,152.88,152.7449,152.7835,4865.0
2022-10-06 12:55:00,158.28,158.32,158.15,158.18,3356.0,152.716,152.7546,152.5905,152.6195,3356.0
2022-10-06 13:00:00,158.19,158.24,158.0,158.01,2569.0,152.6291,152.6774,152.4458,152.4554,2569.0
2022-10-06 13:05:00,158.06,158.09,157.76,157.79,3904.0,152.5037,152.5326,152.2142,152.2432,3904.0
2022-10-06 13:10:00,157.76,158.08,157.76,158.07,4171.0,152.2142,152.523,152.2142,152.5133,4171.0
2022-10-06 13:15:00,158.14,158.25,158.13,158.24,7830.0,152.5809,152.687,152.5712,152.6774,7830.0
2022-10-06 13:20:00,158.25,158.33,158.1,158.16,8393.0,152.687,152.7642,152.5423,152.6002,8393.0
2022-10-06 13:25:00,158.0,158.25,158.0,158.25,4127.0,152.4458,152.687,152.4458,152.687,4127.0
2022-10-06 13:30:00,158.21,158.21,157.96,158.07,4536.0,152.6484,152.6484,152.4072,152.5133,4536.0
2022-10-06 13:35:00,158.09,158.14,157.96,157.96,8021.0,152.5326,152.5809,152.4072,152.4072,8021.0
2022-10-06 13:40:00,157.97,158.1,157.91,158.09,5274.0,152.4169,152.5423,152.359,152.5326,5274.0
2022-10-06 13:45:00,158.09,158.1,158.0,158.08,2794.0,152.5326,152.5423,152.4458,152.523,2794.0
2022-10-06 13:50:00,158.08,158.09,157.95,158.03,5800.0,152.523,152.5326,152.3976,152.4747,5800.0
2022-10-06 13:55:00,158.04,158.07,157.98,158.02,5806.0,152.4844,152.5133,152.4265,152.4651,5806.0
2022-10-06 14:00:00,157.98,157.98,157.7,157.72,9102.0,152.4265,152.4265,152.1563,152.1756,9102.0
2022-10-06 14:05:00,157.74,157.76,157.51,157.73,12409.0,152.1949,152.2142,151.973,152.1853,12409.0
2022-10-06 14:10:00,157.72,157.83,157.67,157.77,10235.0,152.1756,152.2818,152.1274,152.2239,10235.0
2022-10-06 14:15:00,157.75,157.78,157.57,157.6,10341.0,152.2046,152.2335,152.0309,152.0599,10341.0
2022-10-06 14:20:00,157.59,157.87,157.54,157.82,11766.0,152.0502,152.3204,152.002,152.2721,11766.0
2022-10-06 14:25:00,157.83,157.9,157.78,157.83,7545.0,152.2818,152.3493,152.2335,152.2818,7545.0
2022-10-06 14:30:00,157.82,158.05,157.81,157.88,9668.0,152.2721,152.494,152.2625,152.33,9668.0
2022-10-06 14:35:00,157.97,158.06,157.84,157.88,3727.0,152.4169,152.5037,152.2914,152.33,3727.0
2022-10-06 14:40:00,157.86,158.01,157.85,157.91,6545.0,152.3107,152.4554,152.3011,152.359,6545.0
2022-10-06 14:45:00,157.78,157.78,157.46,157.48,7311.0,152.2335,152.2335,151.9248,151.9441,7311.0
2022-10-06 14:50:00,157.48,157.48,157.26,157.44,11003.0,151.9441,151.9441,151.7318,151.9055,11003.0
2022-10-06 14:55:00,157.43,157.64,157.37,157.37,7740.0,151.8958,152.0985,151.8379,151.8379,7740.0
2022-10-06 15:00:00,157.36,157.38,157.13,157.28,8415.0,151.8283,151.8476,151.6064,151.7511,8415.0
2022-10-06 15:05:00,157.26,157.26,157.08,157.2,5132.0,151.7318,151.7318,151.5581,151.6739,5132.0
2022-10-06 15:10:00,157.19,157.43,156.99,157.38,6715.0,151.6643,151.8958,151.4713,151.8476,6715.0
2022-10-06 15:15:00,157.38,157.48,157.21,157.31,7048.0,151.8476,151.9441,151.6836,151.7801,7048.0
2022-10-06 15:20:00,157.29,157.8,157.25,157.62,14290.0,151.7608,152.2528,151.7222,152.0792,14290.0
2022-10-06 15:25:00,157.63,157.79,157.58,157.79,7890.0,152.0888,152.2432,152.0406,152.2432,7890.0
2022-10-06 15:30:00,157.81,157.88,157.67,157.75,12729.0,152.2625,152.33,152.1274,152.2046,12729.0
2022-10-06 15:35:00,157.77,157.78,157.61,157.65,9984.0,152.2239,152.2335,152.0695,152.1081,9984.0
2022-10-06 15:40:00,157.57,157.74,157.51,157.67,13254.0,152.0309,152.1949,151.973,152.1274,13254.0
2022-10-06 15:45:00,157.65,157.78,157.51,157.56,22457.0,152.1081,152.2335,151.973,152.0213,22457.0
2022-10-06 15:50:00,157.54,157.62,157.37,157.61,33229.0,152.002,152.0792,151.8379,152.0695,33229.0
2022-10-06 15:55:00,157.61,157.85,157.25,157.32,88079.0,152.0695,152.3011,151.7222,151.7897,88079.0
2022-10-07 09:30:00,156.6,156.76,156.19,156.56,31942.0,151.095,151.2494,150.6994,151.0564,31942.0
2022-10-07 09:35:00,156.61,156.76,156.16,156.66,20842.0,151.1047,151.2494,150.6705,151.1529,20842.0
2022-10-07 09:40:00,156.63,156.83,156.17,156.22,15044.0,151.124,151.3169,150.6801,150.7284,15044.0
2022-10-07 09:45:00,156.17,156.19,155.26,155.28,36611.0,150.6801,150.6994,149.8021,149.8214,36611.0
2022-10-07 09:50:00,155.26,155.65,155.16,155.39,31779.0,149.8021,150.1784,149.7056,149.9276,31779.0
2022-10-07 09:55:00,155.39,155.52,155.15,155.36,22983.0,149.9276,150.053,149.696,149.8986,22983.0
2022-10-07 10:00:00,155.32,155.41,154.97,155.06,33536.0,149.86,149.9468,149.5223,149.6092,33536.0
2022-10-07 10:05:00,155.06,155.55,155.02,155.43,33927.0,149.6092,150.0819,149.5706,149.9661,33927.0
2022-10-07 10:10:00,155.39,155.73,155.38,155.68,10997.0,149.9276,150.2556,149.9179,150.2074,10997.0
2022-10-07 10:15:00,155.57,155.71,155.5,155.56,11426.0,150.1012,150.2363,150.0337,150.0916,11426.0
2022-10-07 10:20:00,155.59,155.95,155.55,155.76,17335.0,150.1205,150.4679,150.0819,150.2845,17335.0
2022-10-07 10:25:00,155.8,155.85,155.63,155.63,8299.0,150.3231,150.3714,150.1591,150.1591,8299.0
2022-10-07 10:30:00,155.66,155.66,155.37,155.43,12393.0,150.1881,150.1881,149.9083,149.9661,12393.0
2022-10-07 10:35:00,155.42,155.51,155.32,155.41,16580.0,149.9565,150.0433,149.86,149.9468,16580.0
2022-10-07 10:40:00,155.37,155.69,155.37,155.64,12790.0,149.9083,150.217,149.9083,150.1688,12790.0
2022-10-07 10:45:00,155.62,155.72,155.53,155.56,9687.0,150.1495,150.2459,150.0626,150.0916,9687.0
2022-10-07 10:50:00,155.53,155.53,155.26,155.33,17545.0,150.0626,150.0626,149.8021,149.8697,17545.0
2022-10-07 10:55:00,155.34,155.44,155.02,155.11,9313.0,149.8793,149.9758,149.5706,149.6574,9313.0
2022-10-07 11:00:00,155.11,155.23,155.03,155.15,15757.0,149.6574,149.7732,149.5802,149.696,15757.0
2022-10-07 11:05:00,155.1,155.1,154.6,154.6,6664.0,149.6477,149.6477,149.1653,149.1653,6664.0
2022-10-07 11:10:00,154.58,154.8,154.37,154.4,13557.0,149.146,149.3583,148.9434,148.9724,13557.0
2022-10-07 11:15:00,154.4,154.45,153.94,153.96,14450.0,148.9724,149.0206,148.5285,148.5478,14450.0
2022-10-07 11:20:00,153.92,154.23,153.87,154.15,15739.0,148.5092,148.8083,148.461,148.7311,15739.0
2022-10-07 11:25:00,154.1,154.45,154.04,154.42,14997.0,148.6829,149.0206,148.625,148.9916,14997.0
2022-10-07 11:30:00,154.44,154.5,154.1,154.1,8568.0,149.0109,149.0688,148.6829,148.6829,8568.0
2022-10-07 11:35:00,154.08,154.2,153.97,154.06,11133.0,148.6636,148.7794,148.5575,148.6443,11133.0
2022-10-07 11:40:00,154.01,154.1,153.82,153.97,13660.0,148.5961,148.6829,148.4127,148.5575,13660.0
2022-10-07 11:45:00,153.94,154.02,153.75,153.75,8652.0,148.5285,148.6057,148.3452,148.3452,8652.0
2022-10-07 11:50:00,153.73,153.92,153.7,153.7,12494.0,148.3259,148.5092,148.297,148.297,12494.0
2022-10-07 11:55:00,153.7,153.79,153.67,153.7,10052.0,148.297,148.3838,148.268,148.297,10052.0
2022-10-07 12:00:00,153.7,153.85,153.62,153.77,17367.0,148.297,148.4417,148.2198,148.3645,17367.0
2022-10-07 12:05:00,153.78,153.98,153.78,153.85,9745.0,148.3741,148.5671,148.3741,148.4417,9745.0
2022-10-07 12:10:00,153.87,154.0,153.67,153.67,10482.0,148.461,148.5864,148.268,148.268,10482.0
2022-10-07 12:15:00,153.65,153.66,153.43,153.43,8399.0,148.2487,148.2584,148.0365,148.0365,8399.0
2022-10-07 12:20:00,153.42,153.46,153.14,153.17,11308.0,148.0268,148.0654,147.7566,147.7856,11308.0
2022-10-07 12:25:00,153.2,153.26,153.1,153.26,11438.0,147.8145,147.8724,147.7181,147.8724,11438.0
2022-10-07 12:30:00,153.25,153.43,153.14,153.4,14040.0,147.8628,148.0365,147.7566,148.0075,14040.0
2022-10-07 12:35:00,153.41,153.56,153.4,153.53,7142.0,148.0172,148.1619,148.0075,148.1329,7142.0
2022-10-07 12:40:00,153.52,153.59,153.3,153.31,6637.0,148.1233,148.1908,147.911,147.9207,6637.0
2022-10-07 12:45:00,153.3,153.3,153.04,153.08,8792.0,147.911,147.911,147.6602,147.6988,8792.0
2022-10-07 12:50:00,153.07,153.08,152.88,152.89,10291.0,147.6891,147.6988,147.5058,147.5154,10291.0
2022-10-07 12:55:00,152.88,153.06,152.84,153.06,14867.0,147.5058,147.6795,147.4672,147.6795,14867.0
2022-10-07 13:00:00,153.06,153.06,152.76,152.83,8649.0,147.6795,147.6795,147.39,147.4575,8649.0
2022-10-07 13:05:00,152.84,152.89,152.71,152.73,8421.0,147.4672,147.5154,147.3418,147.3611,8421.0
2022-10-07 13:10:00,152.74,153.06,152.74,153.06,13219.0,147.3707,147.6795,147.3707,147.6795,13219.0
2022-10-07 13:15:00,153.04,153.13,153.01,153.06,7458.0,147.6602,147.747,147.6312,147.6795,7458.0
2022-10-07 13:20:00,153.05,153.06,152.89,152.9,7206.0,147.6698,147.6795,147.5154,147.5251,7206.0
2022-10-07 13:25:00,152.92,153.16,152.91,152.96,13070.0,147.5444,147.7759,147.5347,147.583,13070.0
2022-10-07 13:30:00,152.96,152.96,152.79,152.79,9301.0,147.583,147.583,147.4189,147.4189,9301.0
2022-10-07 13:35:00,152.78,152.93,152.75,152.82,12829.0,147.4093,147.554,147.3804,147.4479,12829.0
2022-10-07 13:40:00,152.84,153.05,152.8,152.97,11920.0,147.4672,147.6698,147.4286,147.5926,11920.0
2022-10-07 13:45:00,152.96,153.05,152.85,152.89,10100.0,147.583,147.6698,147.4768,147.5154,10100.0
2022-10-07 13:50:00,152.9,153.07,152.88,152.94,9799.0,147.5251,147.6891,147.5058,147.5637,9799.0
2022-10-07 13:55:00,152.97,152.98,152.8,152.9,12551.0,147.5926,147.6023,147.4286,147.5251,12551.0
2022-10-07 14:00:00,152.87,153.03,152.84,152.89,11065.0,147.4961,147.6505,147.4672,147.5154,11065.0
2022-10-07 14:05:00,152.87,153.02,152.87,152.92,10135.0,147.4961,147.6409,147.4961,147.5444,10135.0
2022-10-07 14:10:00,152.89,152.89,152.67,152.73,10422.0,147.5154,147.5154,147.3032,147.3611,10422.0
2022-10-07 14:15:00,152.73,152.8,152.59,152.59,6765.0,147.3611,147.4286,147.226,147.226,6765.0
2022-10-07 14:20:00,152.56,152.58,152.35,152.35,16370.0,147.197,147.2163,146.9944,146.9944,16370.0
2022-10-07 14:25:00,152.37,152.58,152.37,152.41,14741.0,147.0137,147.2163,147.0137,147.0523,14741.0
2022-10-07 14:30:00,152.41,152.43,152.24,152.42,12412.0,147.0523,147.0716,146.8883,147.062,12412.0
2022-10-07 14:35:00,152.41,152.54,152.35,152.46,8147.0,147.0523,147.1777,146.9944,147.1005,8147.0
2022-10-07 14:40:00,152.45,152.51,152.29,152.29,8770.0,147.0909,147.1488,146.9365,146.9365,8770.0
2022-10-07 14:45:00,152.29,152.31,152.09,152.19,13478.0,146.9365,146.9558,146.7436,146.84,13478.0
2022-10-07 14:50:00,152.23,152.31,152.18,152.31,11448.0,146.8786,146.9558,146.8304,146.9558,11448.0
2022-10-07 14:55:00,152.32,152.4,152.19,152.26,11429.0,146.9655,147.0427,146.84,146.9076,11429.0
2022-10-07 15:00:00,152.26,152.57,152.26,152.57,15422.0,146.9076,147.2067,146.9076,147.2067,15422.0
2022-10-07 15:05:00,152.57,152.57,152.17,152.19,17652.0,147.2067,147.2067,146.8207,146.84,17652.0
2022-10-07 15:10:00,152.18,152.35,152.11,152.12,18768.0,146.8304,146.9944,146.7629,146.7725,18768.0
2022-10-07 15:15:00,152.1,152.17,152.02,152.07,22301.0,146.7532,146.8207,146.676,146.7243,22301.0
2022-10-07 15:20:00,152.05,152.09,151.92,152.01,22463.0,146.705,146.7436,146.5795,146.6664,22463.0
2022-10-07 15:25:00,152.0,152.01,151.58,151.72,20963.0,146.6567,146.6664,146.2515,146.3866,20963.0
2022-10-07 15:30:00,151.71,151.71,151.39,151.48,31885.0,146.3769,146.3769,146.0682,146.155,31885.0
2022-10-07 15:35:00,151.48,151.82,151.44,151.82,30315.0,146.155,146.483,146.1164,146.483,30315.0
2022-10-07 15:40:00,151.91,152.18,151.85,152.06,28350.0,146.5699,146.8304,146.512,146.7146,28350.0
2022-10-07 15:45:00,152.0,152.0,151.77,151.86,46675.0,146.6567,146.6567,146.4348,146.5216,46675.0
2022-10-07 15:50:00,151.88,152.28,151.84,151.98,71306.0,146.5409,146.9269,146.5023,146.6374,71306.0
2022-10-07 15:55:00,152.0,152.34,151.85,152.19,163044.0,146.6567,146.9848,146.512,146.84,163044.0
2022-10-10 09:30:00,153.26,154.24,153.15,154.24,29088.0,147.8724,148.818,147.7663,148.818,29088.0
2022-10-10 09:35:00,154.4,154.82,154.18,154.46,10149.0,148.9724,149.3776,148.7601,149.0302,10149.0
2022-10-10 09:40:00,154.44,155.04,154.43,154.8,12743.0,149.0109,149.5899,149.0013,149.3583,12743.0
2022-10-10 09:45:00,154.68,154.9,154.48,154.51,8440.0,149.2425,149.4548,149.0495,149.0785,8440.0
2022-10-10 09:50:00,154.51,154.52,153.98,154.05,4269.0,149.0785,149.0881,148.5671,148.6347,4269.0
2022-10-10 09:55:00,154.18,154.25,153.92,153.97,5393.0,148.7601,148.8276,148.5092,148.5575,5393.0
2022-10-10 10:00:00,154.06,154.1,153.82,153.88,7515.0,148.6443,148.6829,148.4127,148.4706,7515.0
2022-10-10 10:05:00,153.88,154.05,153.69,153.69,6573.0,148.4706,148.6347,148.2873,148.2873,6573.0
2022-10-10 10:10:00,153.66,153.81,153.55,153.63,4460.0,148.2584,148.4031,148.1522,148.2294,4460.0
2022-10-10 10:15:00,153.59,153.76,153.56,153.66,8468.0,148.1908,148.3549,148.1619,148.2584,8468.0
2022-10-10 10:20:00,153.7,153.82,153.54,153.82,11926.0,148.297,148.4127,148.1426,148.4127,11926.0
2022-10-10 10:25:00,153.82,154.24,153.69,154.14,16011.0,148.4127,148.818,148.2873,148.7215,16011.0
2022-10-10 10:30:00,154.09,154.44,153.74,153.78,8392.0,148.6732,149.0109,148.3356,148.3741,8392.0
2022-10-10 10:35:00,154.02,154.05,153.37,153.47,9453.0,148.6057,148.6347,147.9786,148.075,9453.0
2022-10-10 10:40:00,153.5,153.57,153.41,153.52,6066.0,148.104,148.1715,148.0172,148.1233,6066.0
2022-10-10 10:45:00,153.56,153.73,153.34,153.47,14081.0,148.1619,148.3259,147.9496,148.075,14081.0
2022-10-10 10:50:00,153.44,153.64,153.21,153.34,9700.0,148.0461,148.2391,147.8242,147.9496,9700.0
2022-10-10 10:55:00,153.29,153.65,153.14,153.63,6939.0,147.9014,148.2487,147.7566,148.2294,6939.0
2022-10-10 11:00:00,153.65,153.65,153.2,153.34,8987.0,148.2487,148.2487,147.8145,147.9496,8987.0
2022-10-10 11:05:00,153.3,153.62,153.3,153.48,5246.0,147.911,148.2198,147.911,148.0847,5246.0
2022-10-10 11:10:00,153.5,153.73,153.49,153.69,5976.0,148.104,148.3259,148.0943,148.2873,5976.0
2022-10-10 11:15:00,153.66,153.74,153.48,153.49,9881.0,148.2584,148.3356,148.0847,148.0943,9881.0
2022-10-10 11:20:00,153.5,154.01,153.5,153.96,6449.0,148.104,148.5961,148.104,148.5478,6449.0
2022-10-10 11:25:00,153.94,153.94,153.78,153.8,5299.0,148.5285,148.5285,148.3741,148.3934,5299.0
2022-10-10 11:30:00,153.84,153.86,153.61,153.66,5964.0,148.432,148.4513,148.2101,148.2584,5964.0
2022-10-10 11:35:00,153.64,153.65,153.28,153.3,3207.0,148.2391,148.2487,147.8917,147.911,3207.0
2022-10-10 11:40:00,153.23,153.38,153.16,153.37,2218.0,147.8435,147.9882,147.7759,147.9786,2218.0
2022-10-10 11:45:00,153.43,153.45,153.26,153.39,6207.0,148.0365,148.0557,147.8724,147.9979,6207.0
2022-10-10 11:50:00,153.38,153.68,153.33,153.67,12101.0,147.9882,148.2777,147.94,148.268,12101.0
2022-10-10 11:55:00,153.71,153.81,153.56,153.59,8169.0,148.3066,148.4031,148.1619,148.1908,8169.0
2022-10-10 12:00:00,153.53,153.61,153.42,153.49,5044.0,148.1329,148.2101,148.0268,148.0943,5044.0
2022-10-10 12:05:00,153.51,153.66,153.39,153.45,2360.0,148.1136,148.2584,147.9979,148.0557,2360.0
2022-10-10 12:10:00,153.48,153.53,153.37,153.37,3755.0,148.0847,148.1329,147.9786,147.9786,3755.0
2022-10-10 12:15:00,153.38,153.46,153.28,153.28,3701.0,147.9882,148.0654,147.8917,147.8917,3701.0
2022-10-10 12:20:00,153.26,153.29,152.9,153.02,4999.0,147.8724,147.9014,147.5251,147.6409,4999.0
2022-10-10 12:25:00,153.02,153.16,153.02,153.14,5918.0,147.6409,147.7759,147.6409,147.7566,5918.0
2022-10-10 12:30:00,153.16,153.24,153.02,153.02,4263.0,147.7759,147.8531,147.6409,147.6409,4263.0
2022-10-10 12:35:00,153.08,153.14,153.01,153.14,7213.0,147.6988,147.7566,147.6312,147.7566,7213.0
2022-10-10 12:40:00,153.13,153.25,153.13,153.22,9361.0,147.747,147.8628,147.747,147.8338,9361.0
2022-10-10 12:45:00,153.24,153.27,153.05,153.09,5531.0,147.8531,147.8821,147.6698,147.7084,5531.0
2022-10-10 12:50:00,153.11,153.13,152.84,152.87,5558.0,147.7277,147.747,147.4672,147.4961,5558.0
2022-10-10 12:55:00,152.89,152.92,152.66,152.7,6005.0,147.5154,147.5444,147.2935,147.3321,6005.0
2022-10-10 13:00:00,152.7,152.79,152.65,152.77,7309.0,147.3321,147.4189,147.2839,147.3997,7309.0
2022-10-10 13:05:00,152.8,152.85,152.78,152.85,3357.0,147.4286,147.4768,147.4093,147.4768,3357.0
2022-10-10 13:10:00,152.86,153.05,152.73,152.9,7153.0,147.4865,147.6698,147.3611,147.5251,7153.0
2022-10-10 13:15:00,152.88,152.99,152.85,152.94,5088.0,147.5058,147.6119,147.4768,147.5637,5088.0
2022-10-10 13:20:00,152.92,153.17,152.92,153.1,5039.0,147.5444,147.7856,147.5444,147.7181,5039.0
2022-10-10 13:25:00,153.11,153.15,153.02,153.09,7746.0,147.7277,147.7663,147.6409,147.7084,7746.0
2022-10-10 13:30:00,153.07,153.24,153.06,153.1,10836.0,147.6891,147.8531,147.6795,147.7181,10836.0
2022-10-10 13:35:00,153.18,153.26,153.1,153.19,12429.0,147.7952,147.8724,147.7181,147.8049,12429.0
2022-10-10 13:40:00,153.22,153.24,153.12,153.12,5762.0,147.8338,147.8531,147.7373,147.7373,5762.0
2022-10-10 13:45:00,153.12,153.96,153.12,153.78,8619.0,147.7373,148.5478,147.7373,148.3741,8619.0
2022-10-10 13:50:00,153.79,154.07,153.75,154.03,9254.0,148.3838,148.654,148.3452,148.6154,9254.0
2022-10-10 13:55:00,154.06,154.11,153.92,153.96,35020.0,148.6443,148.6925,148.5092,148.5478,35020.0
2022-10-10 14:00:00,153.98,154.02,153.85,153.92,7322.0,148.5671,148.6057,148.4417,148.5092,7322.0
2022-10-10 14:05:00,153.97,153.97,153.73,153.77,6648.0,148.5575,148.5575,148.3259,148.3645,6648.0
2022-10-10 14:10:00,153.84,153.88,153.61,153.61,5798.0,148.432,148.4706,148.2101,148.2101,5798.0
2022-10-10 14:15:00,153.59,153.59,153.51,153.57,3844.0,148.1908,148.1908,148.1136,148.1715,3844.0
2022-10-10 14:20:00,153.59,153.68,153.44,153.59,7164.0,148.1908,148.2777,148.0461,148.1908,7164.0
2022-10-10 14:25:00,153.61,153.74,153.61,153.71,2631.0,148.2101,148.3356,148.2101,148.3066,2631.0
2022-10-10 14:30:00,153.7,154.04,153.66,153.97,5699.0,148.297,148.625,148.2584,148.5575,5699.0
2022-10-10 14:35:00,153.96,154.21,153.96,154.21,2914.0,148.5478,148.789,148.5478,148.789,2914.0
2022-10-10 14:40:00,154.19,154.26,154.05,154.08,4587.0,148.7697,148.8373,148.6347,148.6636,4587.0
2022-10-10 14:45:00,154.1,154.1,153.9,153.92,4242.0,148.6829,148.6829,148.4899,148.5092,4242.0
2022-10-10 14:50:00,153.96,154.0,153.84,153.91,2545.0,148.5478,148.5864,148.432,148.4996,2545.0
2022-10-10 14:55:00,153.97,153.97,153.71,153.8,4996.0,148.5575,148.5575,148.3066,148.3934,4996.0
2022-10-10 15:00:00,153.83,153.93,153.64,153.71,3925.0,148.4224,148.5189,148.2391,148.3066,3925.0
2022-10-10 15:05:00,153.7,153.78,153.58,153.76,5536.0,148.297,148.3741,148.1812,148.3549,5536.0
2022-10-10 15:10:00,153.8,154.1,153.69,154.09,11149.0,148.3934,148.6829,148.2873,148.6732,11149.0
2022-10-10 15:15:00,154.09,154.34,154.09,154.29,7734.0,148.6732,148.9145,148.6732,148.8662,7734.0
2022-10-10 15:20:00,154.35,154.44,154.16,154.33,7702.0,148.9241,149.0109,148.7408,148.9048,7702.0
2022-10-10 15:25:00,154.32,154.32,153.99,154.03,5961.0,148.8952,148.8952,148.5768,148.6154,5961.0
2022-10-10 15:30:00,154.04,154.24,153.95,154.16,10428.0,148.625,148.818,148.5382,148.7408,10428.0
2022-10-10 15:35:00,154.17,154.43,154.08,154.31,5761.0,148.7504,149.0013,148.6636,148.8855,5761.0
2022-10-10 15:40:00,154.31,154.34,154.1,154.14,6513.0,148.8855,148.9145,148.6829,148.7215,6513.0
2022-10-10 15:45:00,154.07,154.52,154.07,154.51,21915.0,148.654,149.0881,148.654,149.0785,21915.0
2022-10-10 15:50:00,154.49,154.66,154.27,154.61,33130.0,149.0592,149.2232,148.8469,149.175,33130.0
2022-10-10 15:55:00,154.51,154.51,153.99,153.99,53868.0,149.0785,149.0785,148.5768,148.5768,53868.0
2022-10-11 09:30:00,153.79,154.92,153.54,154.56,25978.0,148.3838,149.4741,148.1426,149.1267,25978.0
2022-10-11 09:35:00,154.51,154.76,154.36,154.45,12942.0,149.0785,149.3197,148.9338,149.0206,12942.0
2022-10-11 09:40:00,154.43,154.68,154.17,154.17,8164.0,149.0013,149.2425,148.7504,148.7504,8164.0
2022-10-11 09:45:00,154.22,154.42,153.4,153.56,16668.0,148.7987,148.9916,148.0075,148.1619,16668.0
2022-10-11 09:50:00,153.61,153.61,153.38,153.4,26378.0,148.2101,148.2101,147.9882,148.0075,26378.0
2022-10-11 09:55:00,153.28,153.28,152.96,153.07,2798.0,147.8917,147.8917,147.583,147.6891,2798.0
2022-10-11 10:00:00,153.16,153.25,152.98,153.14,4389.0,147.7759,147.8628,147.6023,147.7566,4389.0
2022-10-11 10:05:00,153.06,153.33,153.06,153.25,3997.0,147.6795,147.94,147.6795,147.8628,3997.0
2022-10-11 10:10:00,153.04,153.24,152.89,153.24,3925.0,147.6602,147.8531,147.5154,147.8531,3925.0
2022-10-11 10:15:00,153.15,153.38,153.09,153.09,2734.0,147.7663,147.9882,147.7084,147.7084,2734.0
2022-10-11 10:20:00,152.96,153.04,152.68,152.75,5803.0,147.583,147.6602,147.3128,147.3804,5803.0
2022-10-11 10:25:00,152.71,152.97,152.66,152.78,3177.0,147.3418,147.5926,147.2935,147.4093,3177.0
2022-10-11 10:30:00,152.77,152.8,152.5,152.66,10398.0,147.3997,147.4286,147.1391,147.2935,10398.0
2022-10-11 10:35:00,152.65,152.72,152.47,152.71,5793.0,147.2839,147.3514,147.1102,147.3418,5793.0
2022-10-11 10:40:00,152.68,152.92,152.68,152.84,4058.0,147.3128,147.5444,147.3128,147.4672,4058.0
2022-10-11 10:45:00,152.86,152.95,152.61,152.64,2380.0,147.4865,147.5733,147.2453,147.2742,2380.0
2022-10-11 10:50:00,152.68,152.82,152.67,152.77,7565.0,147.3128,147.4479,147.3032,147.3997,7565.0
2022-10-11 10:55:00,152.79,152.92,152.35,152.35,12152.0,147.4189,147.5444,146.9944,146.9944,12152.0
2022-10-11 11:00:00,152.34,152.97,152.33,152.73,13556.0,146.9848,147.5926,146.9751,147.3611,13556.0
2022-10-11 11:05:00,152.79,152.79,152.46,152.61,7394.0,147.4189,147.4189,147.1005,147.2453,7394.0
2022-10-11 11:10:00,152.58,152.67,152.52,152.56,4033.0,147.2163,147.3032,147.1584,147.197,4033.0
2022-10-11 11:15:00,152.56,152.83,152.53,152.63,6949.0,147.197,147.4575,147.1681,147.2646,6949.0
2022-10-11 11:20:00,152.71,152.71,152.56,152.64,7360.0,147.3418,147.3418,147.197,147.2742,7360.0
2022-10-11 11:25:00,152.62,152.62,152.4,152.6,5308.0,147.2549,147.2549,147.0427,147.2356,5308.0
2022-10-11 11:30:00,152.67,152.85,152.6,152.6,11164.0,147.3032,147.4768,147.2356,147.2356,11164.0
2022-10-11 11:35:00,152.61,152.69,152.49,152.63,13433.0,147.2453,147.3225,147.1295,147.2646,13433.0
2022-10-11 11:40:00,152.62,152.88,152.61,152.88,9649.0,147.2549,147.5058,147.2453,147.5058,9649.0
2022-10-11 11:45:00,153.04,153.06,152.82,152.97,11368.0,147.6602,147.6795,147.4479,147.5926,11368.0
2022-10-11 11:50:00,153.05,153.27,152.97,152.97,12239.0,147.6698,147.8821,147.5926,147.5926,12239.0
2022-10-11 11:55:00,152.97,153.0,152.87,153.0,2460.0,147.5926,147.6216,147.4961,147.6216,2460.0
2022-10-11 12:00:00,153.05,153.07,152.88,152.98,18241.0,147.6698,147.6891,147.5058,147.6023,18241.0
2022-10-11 12:05:00,153.03,153.1,152.77,152.91,5572.0,147.6505,147.7181,147.3997,147.5347,5572.0
2022-10-11 12:10:00,152.91,153.28,152.91,153.24,6078.0,147.5347,147.8917,147.5347,147.8531,6078.0
2022-10-11 12:15:00,153.26,153.56,153.24,153.54,4907.0,147.8724,148.1619,147.8531,148.1426,4907.0
2022-10-11 12:20:00,153.57,153.88,153.57,153.77,14099.0,148.1715,148.4706,148.1715,148.3645,14099.0
2022-10-11 12:25:00,153.8,153.82,153.64,153.72,14071.0,148.3934,148.4127,148.2391,148.3163,14071.0
2022-10-11 12:30:00,153.72,153.85,153.69,153.72,5500.0,148.3163,148.4417,148.2873,148.3163,5500.0
2022-10-11 12:35:00,153.59,153.69,153.47,153.67,3807.0,148.1908,148.2873,148.075,148.268,3807.0
2022-10-11 12:40:00,153.69,153.98,153.69,153.88,9525.0,148.2873,148.5671,148.2873,148.4706,9525.0
2022-10-11 12:45:00,153.77,153.96,153.76,153.84,3753.0,148.3645,148.5478,148.3549,148.432,3753.0
2022-10-11 12:50:00,153.87,153.97,153.83,153.88,13548.0,148.461,148.5575,148.4224,148.4706,13548.0
2022-10-11 12:55:00,153.89,153.98,153.87,153.95,2860.0,148.4803,148.5671,148.461,148.5382,2860.0
2022-10-11 13:00:00,153.96,154.05,153.96,154.01,9278.0,148.5478,148.6347,148.5478,148.5961,9278.0
2022-10-11 13:05:00,154.04,154.2,153.95,154.09,8347.0,148.625,148.7794,148.5382,148.6732,8347.0
2022-10-11 13:10:00,154.12,154.22,154.02,154.02,5221.0,148.7022,148.7987,148.6057,148.6057,5221.0
2022-10-11 13:15:00,153.99,154.17,153.89,154.04,6811.0,148.5768,148.7504,148.4803,148.625,6811.0
2022-10-11 13:20:00,154.04,154.16,154.01,154.14,6156.0,148.625,148.7408,148.5961,148.7215,6156.0
2022-10-11 13:25:00,154.04,154.1,153.92,153.97,8212.0,148.625,148.6829,148.5092,148.5575,8212.0
2022-10-11 13:30:00,154.01,154.05,153.81,154.01,5536.0,148.5961,148.6347,148.4031,148.5961,5536.0
2022-10-11 13:35:00,153.97,154.06,153.95,154.02,2093.0,148.5575,148.6443,148.5382,148.6057,2093.0
2022-10-11 13:40:00,154.05,154.15,154.0,154.13,9235.0,148.6347,148.7311,148.5864,148.7118,9235.0
2022-10-11 13:45:00,154.25,154.28,154.06,154.06,2276.0,148.8276,148.8566,148.6443,148.6443,2276.0
2022-10-11 13:50:00,153.95,154.15,153.95,154.09,2748.0,148.5382,148.7311,148.5382,148.6732,2748.0
2022-10-11 13:55:00,154.04,154.14,154.04,154.14,4116.0,148.625,148.7215,148.625,148.7215,4116.0
2022-10-11 14:00:00,154.15,154.3,154.04,154.16,10709.0,148.7311,148.8759,148.625,148.7408,10709.0
2022-10-11 14:05:00,154.2,154.21,153.87,153.98,5899.0,148.7794,148.789,148.461,148.5671,5899.0
2022-10-11 14:10:00,153.94,153.94,153.72,153.89,2410.0,148.5285,148.5285,148.3163,148.4803,2410.0
2022-10-11 14:15:00,153.89,153.91,153.67,153.67,2397.0,148.4803,148.4996,148.268,148.268,2397.0
2022-10-11 14:20:00,153.69,153.81,153.69,153.77,3678.0,148.2873,148.4031,148.2873,148.3645,3678.0
2022-10-11 14:25:00,153.81,153.93,153.76,153.83,6204.0,148.4031,148.5189,148.3549,148.4224,6204.0
2022-10-11 14:30:00,153.86,154.07,153.86,154.06,2653.0,148.4513,148.654,148.4513,148.6443,2653.0
2022-10-11 14:35:00,153.97,154.06,153.84,153.99,6612.0,148.5575,148.6443,148.432,148.5768,6612.0
2022-10-11 14:40:00,154.07,154.07,153.72,153.74,5465.0,148.654,148.654,148.3163,148.3356,5465.0
2022-10-11 14:45:00,153.7,153.72,153.13,153.29,8663.0,148.297,148.3163,147.747,147.9014,8663.0
2022-10-11 14:50:00,153.34,153.36,152.77,152.83,3336.0,147.9496,147.9689,147.3997,147.4575,3336.0
2022-10-11 14:55:00,152.64,152.64,152.35,152.48,7835.0,147.2742,147.2742,146.9944,147.1198,7835.0
2022-10-11 15:00:00,152.4,152.46,152.15,152.2,8165.0,147.0427,147.1005,146.8014,146.8497,8165.0
2022-10-11 15:05:00,152.31,152.36,152.03,152.06,5676.0,146.9558,147.0041,146.6857,146.7146,5676.0
2022-10-11 15:10:00,152.1,152.11,151.81,152.02,5050.0,146.7532,146.7629,146.4734,146.676,5050.0
2022-10-11 15:15:00,151.82,152.21,151.71,152.13,8042.0,146.483,146.8593,146.3769,146.7821,8042.0
2022-10-11 15:20:00,152.17,152.39,152.15,152.27,2072.0,146.8207,147.033,146.8014,146.9172,2072.0
2022-10-11 15:25:00,152.36,152.36,152.03,152.26,12188.0,147.0041,147.0041,146.6857,146.9076,12188.0
2022-10-11 15:30:00,152.28,152.3,152.01,152.15,4764.0,146.9269,146.9462,146.6664,146.8014,4764.0
2022-10-11 15:35:00,152.16,152.56,152.1,152.53,7812.0,146.8111,147.197,146.7532,147.1681,7812.0
2022-10-11 15:40:00,152.42,152.42,152.18,152.36,7831.0,147.062,147.062,146.8304,147.0041,7831.0
2022-10-11 15:45:00,152.4,152.58,152.29,152.55,9634.0,147.0427,147.2163,146.9365,147.1874,9634.0
2022-10-11 15:50:00,152.54,152.54,152.17,152.44,22904.0,147.1777,147.1777,146.8207,147.0813,22904.0
2022-10-11 15:55:00,152.44,152.56,152.19,152.36,77451.0,147.0813,147.197,146.84,147.0041,77451.0
2022-10-12 09:30:00,153.47,153.75,152.82,153.02,32303.0,148.075,148.3452,147.4479,147.6409,32303.0
2022-10-12 09:35:00,153.03,153.38,153.02,153.12,7568.0,147.6505,147.9882,147.6409,147.7373,7568.0
2022-10-12 09:40:00,153.15,154.11,153.04,154.11,14362.0,147.7663,148.6925,147.6602,148.6925,14362.0
2022-10-12 09:45:00,154.09,154.17,153.59,153.74,21747.0,148.6732,148.7504,148.1908,148.3356,21747.0
2022-10-12 09:50:00,153.86,154.04,153.72,153.88,10760.0,148.4513,148.625,148.3163,148.4706,10760.0
2022-10-12 09:55:00,153.89,154.18,153.81,153.81,12788.0,148.4803,148.7601,148.4031,148.4031,12788.0
2022-10-12 10:00:00,153.8,153.95,153.5,153.64,11094.0,148.3934,148.5382,148.104,148.2391,11094.0
2022-10-12 10:05:00,153.61,153.61,153.24,153.3,5244.0,148.2101,148.2101,147.8531,147.911,5244.0
2022-10-12 10:10:00,153.28,153.4,152.91,153.05,14038.0,147.8917,148.0075,147.5347,147.6698,14038.0
2022-10-12 10:15:00,153.05,153.36,152.98,153.29,56186.0,147.6698,147.9689,147.6023,147.9014,56186.0
2022-10-12 10:20:00,153.25,153.3,152.74,153.29,6298.0,147.8628,147.911,147.3707,147.9014,6298.0
2022-10-12 10:25:00,153.31,153.65,153.27,153.48,5769.0,147.9207,148.2487,147.8821,148.0847,5769.0
2022-10-12 10:30:00,153.47,153.88,153.27,153.7,6161.0,148.075,148.4706,147.8821,148.297,6161.0
2022-10-12 10:35:00,153.52,153.79,153.49,153.69,11120.0,148.1233,148.3838,148.0943,148.2873,11120.0
2022-10-12 10:40:00,153.68,153.68,153.44,153.44,4224.0,148.2777,148.2777,148.0461,148.0461,4224.0
2022-10-12 10:45:00,153.47,153.66,153.38,153.58,8185.0,148.075,148.2584,147.9882,148.1812,8185.0
2022-10-12 10:50:00,153.6,153.73,153.54,153.72,3024.0,148.2005,148.3259,148.1426,148.3163,3024.0
2022-10-12 10:55:00,153.73,153.78,153.56,153.63,5751.0,148.3259,148.3741,148.1619,148.2294,5751.0
2022-10-12 11:00:00,153.62,153.91,153.62,153.83,8715.0,148.2198,148.4996,148.2198,148.4224,8715.0
2022-10-12 11:05:00,153.77,153.99,153.77,153.99,3115.0,148.3645,148.5768,148.3645,148.5768,3115.0
2022-10-12 11:10:00,153.96,154.07,153.81,153.85,5052.0,148.5478,148.654,148.4031,148.4417,5052.0
2022-10-12 11:15:00,153.9,154.21,153.9,154.16,3671.0,148.4899,148.789,148.4899,148.7408,3671.0
2022-10-12 11:20:00,154.1,154.22,154.01,154.1,2025.0,148.6829,148.7987,148.5961,148.6829,2025.0
2022-10-12 11:25:00,153.97,154.0,153.86,153.89,4653.0,148.5575,148.5864,148.4513,148.4803,4653.0
2022-10-12 11:30:00,153.91,153.95,153.6,153.69,4388.0,148.4996,148.5382,148.2005,148.2873,4388.0
2022-10-12 11:35:00,153.69,153.87,153.66,153.72,8023.0,148.2873,148.461,148.2584,148.3163,8023.0
2022-10-12 11:40:00,153.74,154.06,153.72,153.92,4180.0,148.3356,148.6443,148.3163,148.5092,4180.0
2022-10-12 11:45:00,153.88,153.93,153.78,153.89,5617.0,148.4706,148.5189,148.3741,148.4803,5617.0
2022-10-12 11:50:00,153.89,154.06,153.88,153.96,7856.0,148.4803,148.6443,148.4706,148.5478,7856.0
2022-10-12 11:55:00,153.96,154.03,153.81,153.93,3891.0,148.5478,148.6154,148.4031,148.5189,3891.0
2022-10-12 12:00:00,153.95,153.95,153.81,153.85,2682.0,148.5382,148.5382,148.4031,148.4417,2682.0
2022-10-12 12:05:00,153.88,154.27,153.85,153.86,6972.0,148.4706,148.8469,148.4417,148.4513,6972.0
2022-10-12 12:10:00,153.88,153.88,153.69,153.77,1807.0,148.4706,148.4706,148.2873,148.3645,1807.0
2022-10-12 12:15:00,153.83,153.97,153.81,153.88,5809.0,148.4224,148.5575,148.4031,148.4706,5809.0
2022-10-12 12:20:00,153.9,153.93,153.83,153.86,2971.0,148.4899,148.5189,148.4224,148.4513,2971.0
2022-10-12 12:25:00,153.88,153.94,153.73,153.73,2331.0,148.4706,148.5285,148.3259,148.3259,2331.0
2022-10-12 12:30:00,153.75,153.79,153.66,153.78,4360.0,148.3452,148.3838,148.2584,148.3741,4360.0
2022-10-12 12:35:00,153.77,153.8,153.43,153.47,4490.0,148.3645,148.3934,148.0365,148.075,4490.0
2022-10-12 12:40:00,153.44,153.46,153.4,153.43,1391.0,148.0461,148.0654,148.0075,148.0365,1391.0
2022-10-12 12:45:00,153.44,153.56,153.39,153.53,13030.0,148.0461,148.1619,147.9979,148.1329,13030.0
2022-10-12 12:50:00,153.52,153.62,153.49,153.53,4675.0,148.1233,148.2198,148.0943,148.1329,4675.0
2022-10-12 12:55:00,153.52,153.69,153.52,153.59,4886.0,148.1233,148.2873,148.1233,148.1908,4886.0
2022-10-12 13:00:00,153.6,153.72,153.43,153.43,11151.0,148.2005,148.3163,148.0365,148.0365,11151.0
2022-10-12 13:05:00,153.42,153.55,153.35,153.42,3266.0,148.0268,148.1522,147.9593,148.0268,3266.0
2022-10-12 13:10:00,153.39,153.4,153.27,153.27,2219.0,147.9979,148.0075,147.8821,147.8821,2219.0
2022-10-12 13:15:00,153.29,153.29,153.01,153.01,4337.0,147.9014,147.9014,147.6312,147.6312,4337.0
2022-10-12 13:20:00,153.07,153.09,153.01,153.02,3216.0,147.6891,147.7084,147.6312,147.6409,3216.0
2022-10-12 13:25:00,153.02,153.11,152.96,153.1,2818.0,147.6409,147.7277,147.583,147.7181,2818.0
2022-10-12 13:30:00,153.11,153.12,152.78,152.88,5818.0,147.7277,147.7373,147.4093,147.5058,5818.0
2022-10-12 13:35:00,152.91,152.95,152.83,152.87,12432.0,147.5347,147.5733,147.4575,147.4961,12432.0
2022-10-12 13:40:00,152.93,152.98,152.88,152.98,6594.0,147.554,147.6023,147.5058,147.6023,6594.0
2022-10-12 13:45:00,152.99,153.1,152.89,153.08,4495.0,147.6119,147.7181,147.5154,147.6988,4495.0
2022-10-12 13:50:00,153.04,153.13,152.93,153.0,7404.0,147.6602,147.747,147.554,147.6216,7404.0
2022-10-12 13:55:00,152.94,153.1,152.9,153.08,4077.0,147.5637,147.7181,147.5251,147.6988,4077.0
2022-10-12 14:00:00,153.1,153.25,152.86,153.02,12345.0,147.7181,147.8628,147.4865,147.6409,12345.0
2022-10-12 14:05:00,153.02,153.26,152.89,153.09,8419.0,147.6409,147.8724,147.5154,147.7084,8419.0
2022-10-12 14:10:00,153.09,153.34,152.92,153.27,9037.0,147.7084,147.9496,147.5444,147.8821,9037.0
2022-10-12 14:15:00,153.28,153.3,153.01,153.11,5750.0,147.8917,147.911,147.6312,147.7277,5750.0
2022-10-12 14:20:00,153.1,153.14,152.93,153.06,5904.0,147.7181,147.7566,147.554,147.6795,5904.0
2022-10-12 14:25:00,153.0,153.31,152.98,153.25,7474.0,147.6216,147.9207,147.6023,147.8628,7474.0
2022-10-12 14:30:00,153.29,153.4,153.1,153.25,7162.0,147.9014,148.0075,147.7181,147.8628,7162.0
2022-10-12 14:35:00,153.28,153.35,153.13,153.18,6567.0,147.8917,147.9593,147.747,147.7952,6567.0
2022-10-12 14:40:00,153.17,153.18,152.9,152.92,36059.0,147.7856,147.7952,147.5251,147.5444,36059.0
2022-10-12 14:45:00,152.92,153.0,152.69,152.78,12946.0,147.5444,147.6216,147.3225,147.4093,12946.0
2022-10-12 14:50:00,152.76,152.91,152.68,152.72,4557.0,147.39,147.5347,147.3128,147.3514,4557.0
2022-10-12 14:55:00,152.69,152.8,152.6,152.69,4637.0,147.3225,147.4286,147.2356,147.3225,4637.0
2022-10-12 15:00:00,152.69,152.75,152.48,152.6,4517.0,147.3225,147.3804,147.1198,147.2356,4517.0
2022-10-12 15:05:00,152.57,152.86,152.57,152.83,12842.0,147.2067,147.4865,147.2067,147.4575,12842.0
2022-10-12 15:10:00,152.91,153.03,152.87,152.94,5146.0,147.5347,147.6505,147.4961,147.5637,5146.0
2022-10-12 15:15:00,152.89,152.94,152.67,152.79,3931.0,147.5154,147.5637,147.3032,147.4189,3931.0
2022-10-12 15:20:00,152.8,152.87,152.68,152.78,22157.0,147.4286,147.4961,147.3128,147.4093,22157.0
2022-10-12 15:25:00,152.78,152.86,152.66,152.68,7069.0,147.4093,147.4865,147.2935,147.3128,7069.0
2022-10-12 15:30:00,152.65,152.88,152.64,152.83,7652.0,147.2839,147.5058,147.2742,147.4575,7652.0
2022-10-12 15:35:00,152.88,153.04,152.88,152.88,6366.0,147.5058,147.6602,147.5058,147.5058,6366.0
2022-10-12 15:40:00,152.87,152.94,152.77,152.93,8292.0,147.4961,147.5637,147.3997,147.554,8292.0
2022-10-12 15:45:00,152.92,152.97,152.82,152.88,25482.0,147.5444,147.5926,147.4479,147.5058,25482.0
2022-10-12 15:50:00,152.87,152.87,152.45,152.49,39108.0,147.4961,147.4961,147.0909,147.1295,39108.0
2022-10-12 15:55:00,152.48,152.48,151.96,151.97,134166.0,147.1198,147.1198,146.6181,146.6278,134166.0
2022-10-13 09:30:00,149.02,149.24,148.3,149.24,20623.0,143.7815,143.9937,143.0868,143.9937,20623.0
2022-10-13 09:35:00,149.2,149.2,148.13,148.57,8880.0,143.9551,143.9551,142.9228,143.3473,8880.0
2022-10-13 09:40:00,148.61,149.39,148.41,148.83,8268.0,143.3859,144.1385,143.1929,143.5982,8268.0
2022-10-13 09:45:00,148.85,149.39,148.81,149.36,7766.0,143.6175,144.1385,143.5789,144.1095,7766.0
2022-10-13 09:50:00,149.13,149.66,148.97,149.32,9831.0,143.8876,144.399,143.7332,144.0709,9831.0
2022-10-13 09:55:00,149.12,149.14,148.87,149.05,6487.0,143.878,143.8973,143.6367,143.8104,6487.0
2022-10-13 10:00:00,149.13,149.29,148.93,149.12,12408.0,143.8876,144.042,143.6946,143.878,12408.0
2022-10-13 10:05:00,149.21,149.58,148.92,149.16,4423.0,143.9648,144.3218,143.685,143.9166,4423.0
2022-10-13 10:10:00,149.05,149.44,148.78,149.28,10080.0,143.8104,144.1867,143.5499,144.0323,10080.0
2022-10-13 10:15:00,149.33,149.49,149.0,149.0,7485.0,144.0806,144.235,143.7622,143.7622,7485.0
2022-10-13 10:20:00,149.04,149.16,148.85,149.09,40424.0,143.8008,143.9166,143.6175,143.849,40424.0
2022-10-13 10:25:00,149.02,149.22,148.69,148.74,7721.0,143.7815,143.9744,143.4631,143.5113,7721.0
2022-10-13 10:30:00,148.65,149.05,148.55,148.66,13578.0,143.4245,143.8104,143.328,143.4341,13578.0
2022-10-13 10:35:00,148.64,148.95,148.57,148.93,26513.0,143.4148,143.7139,143.3473,143.6946,26513.0
2022-10-13 10:40:00,148.87,149.07,148.69,148.92,9464.0,143.6367,143.8297,143.4631,143.685,9464.0
2022-10-13 10:45:00,148.86,149.32,148.83,149.06,10212.0,143.6271,144.0709,143.5982,143.8201,10212.0
2022-10-13 10:50:00,149.01,149.04,148.65,148.8,8273.0,143.7718,143.8008,143.4245,143.5692,8273.0
2022-10-13 10:55:00,148.81,149.24,148.66,148.66,17821.0,143.5789,143.9937,143.4341,143.4341,17821.0
2022-10-13 11:00:00,148.63,148.81,148.57,148.81,10846.0,143.4052,143.5789,143.3473,143.5789,10846.0
2022-10-13 11:05:00,148.8,149.53,148.8,149.47,11635.0,143.5692,144.2735,143.5692,144.2157,11635.0
2022-10-13 11:10:00,149.34,149.69,149.15,149.69,10852.0,144.0902,144.4279,143.9069,144.4279,10852.0
2022-10-13 11:15:00,149.72,150.74,149.47,150.4,16978.0,144.4569,145.441,144.2157,145.113,16978.0
2022-10-13 11:20:00,150.34,151.6,150.34,150.84,18564.0,145.0551,146.2708,145.0551,145.5375,18564.0
2022-10-13 11:25:00,150.9,151.09,150.65,150.92,8174.0,145.5954,145.7787,145.3542,145.6147,8174.0
2022-10-13 11:30:00,150.99,151.28,150.98,151.22,9595.0,145.6822,145.962,145.6726,145.9041,9595.0
2022-10-13 11:35:00,151.2,152.82,151.2,152.31,19015.0,145.8848,147.4479,145.8848,146.9558,19015.0
2022-10-13 11:40:00,152.31,152.83,152.18,152.6,33783.0,146.9558,147.4575,146.8304,147.2356,33783.0
2022-10-13 11:45:00,152.56,152.62,152.09,152.12,8017.0,147.197,147.2549,146.7436,146.7725,8017.0
2022-10-13 11:50:00,151.95,152.41,151.84,152.27,5540.0,146.6085,147.0523,146.5023,146.9172,5540.0
2022-10-13 11:55:00,152.36,152.38,152.12,152.33,8622.0,147.0041,147.0234,146.7725,146.9751,8622.0
2022-10-13 12:00:00,152.4,152.86,152.4,152.82,11185.0,147.0427,147.4865,147.0427,147.4479,11185.0
2022-10-13 12:05:00,152.89,152.92,152.53,152.61,10047.0,147.5154,147.5444,147.1681,147.2453,10047.0
2022-10-13 12:10:00,152.61,152.64,152.19,152.59,13696.0,147.2453,147.2742,146.84,147.226,13696.0
2022-10-13 12:15:00,152.61,153.11,152.61,152.7,15491.0,147.2453,147.7277,147.2453,147.3321,15491.0
2022-10-13 12:20:00,152.7,153.24,152.67,153.07,11582.0,147.3321,147.8531,147.3032,147.6891,11582.0
2022-10-13 12:25:00,153.08,153.15,152.82,153.0,25660.0,147.6988,147.7663,147.4479,147.6216,25660.0
2022-10-13 12:30:00,153.0,153.29,152.99,153.17,10887.0,147.6216,147.9014,147.6119,147.7856,10887.0
2022-10-13 12:35:00,153.12,153.28,153.02,153.19,7353.0,147.7373,147.8917,147.6409,147.8049,7353.0
2022-10-13 12:40:00,153.31,153.91,153.3,153.9,10239.0,147.9207,148.4996,147.911,148.4899,10239.0
2022-10-13 12:45:00,153.89,154.14,153.69,154.13,5445.0,148.4803,148.7215,148.2873,148.7118,5445.0
2022-10-13 12:50:00,154.11,154.2,153.91,153.92,6989.0,148.6925,148.7794,148.4996,148.5092,6989.0
2022-10-13 12:55:00,154.01,154.01,153.7,153.84,5199.0,148.5961,148.5961,148.297,148.432,5199.0
2022-10-13 13:00:00,153.88,154.17,153.85,154.15,7818.0,148.4706,148.7504,148.4417,148.7311,7818.0
2022-10-13 13:05:00,154.18,154.23,153.89,153.89,4613.0,148.7601,148.8083,148.4803,148.4803,4613.0
2022-10-13 13:10:00,153.88,154.11,153.83,154.11,22818.0,148.4706,148.6925,148.4224,148.6925,22818.0
2022-10-13 13:15:00,154.15,154.5,154.11,154.46,10049.0,148.7311,149.0688,148.6925,149.0302,10049.0
2022-10-13 13:20:00,154.47,154.77,154.46,154.73,22933.0,149.0399,149.3293,149.0302,149.2908,22933.0
2022-10-13 13:25:00,154.71,155.17,154.71,155.02,8395.0,149.2715,149.7153,149.2715,149.5706,8395.0
2022-10-13 13:30:00,155.11,155.53,155.11,155.45,3309.0,149.6574,150.0626,149.6574,149.9854,3309.0
2022-10-13 13:35:00,155.45,155.51,155.21,155.31,7074.0,149.9854,150.0433,149.7539,149.8504,7074.0
2022-10-13 13:40:00,155.38,155.42,155.14,155.25,4576.0,149.9179,149.9565,149.6863,149.7925,4576.0
2022-10-13 13:45:00,155.27,155.54,155.19,155.5,18385.0,149.8118,150.0723,149.7346,150.0337,18385.0
2022-10-13 13:50:00,155.49,155.61,155.39,155.43,6884.0,150.024,150.1398,149.9276,149.9661,6884.0
2022-10-13 13:55:00,155.41,155.41,155.26,155.35,4809.0,149.9468,149.9468,149.8021,149.889,4809.0
2022-10-13 14:00:00,155.27,155.49,155.22,155.46,4995.0,149.8118,150.024,149.7635,149.9951,4995.0
2022-10-13 14:05:00,155.48,155.54,155.31,155.43,11376.0,150.0144,150.0723,149.8504,149.9661,11376.0
2022-10-13 14:10:00,155.37,155.55,155.29,155.45,7164.0,149.9083,150.0819,149.8311,149.9854,7164.0
2022-10-13 14:15:00,155.42,155.52,155.32,155.4,8434.0,149.9565,150.053,149.86,149.9372,8434.0
2022-10-13 14:20:00,155.38,155.44,155.31,155.35,5087.0,149.9179,149.9758,149.8504,149.889,5087.0
2022-10-13 14:25:00,155.24,155.26,154.83,154.95,6207.0,149.7828,149.8021,149.3872,149.503,6207.0
2022-10-13 14:30:00,155.01,155.09,154.98,155.0,3131.0,149.5609,149.6381,149.532,149.5513,3131.0
2022-10-13 14:35:00,155.06,155.27,155.02,155.26,7860.0,149.6092,149.8118,149.5706,149.8021,7860.0
2022-10-13 14:40:00,155.2,155.47,155.15,155.47,14279.0,149.7442,150.0047,149.696,150.0047,14279.0
2022-10-13 14:45:00,155.5,155.7,155.4,155.63,7318.0,150.0337,150.2267,149.9372,150.1591,7318.0
2022-10-13 14:50:00,155.59,155.97,155.58,155.92,7588.0,150.1205,150.4872,150.1109,150.4389,7588.0
2022-10-13 14:55:00,155.95,156.16,155.9,156.07,10819.0,150.4679,150.6705,150.4196,150.5836,10819.0
2022-10-13 15:00:00,156.06,156.1,155.9,156.03,21471.0,150.574,150.6126,150.4196,150.5451,21471.0
2022-10-13 15:05:00,156.0,156.44,156.0,156.39,4002.0,150.5161,150.9406,150.5161,150.8924,4002.0
2022-10-13 15:10:00,156.44,156.47,156.27,156.27,6631.0,150.9406,150.9696,150.7766,150.7766,6631.0
2022-10-13 15:15:00,156.27,156.58,156.24,156.51,8790.0,150.7766,151.0757,150.7477,151.0082,8790.0
2022-10-13 15:20:00,156.52,156.56,156.27,156.27,17879.0,151.0178,151.0564,150.7766,150.7766,17879.0
2022-10-13 15:25:00,156.29,156.35,156.04,156.08,7639.0,150.7959,150.8538,150.5547,150.5933,7639.0
2022-10-13 15:30:00,156.06,156.15,155.52,155.53,14133.0,150.574,150.6608,150.053,150.0626,14133.0
2022-10-13 15:35:00,155.49,155.84,155.41,155.79,11346.0,150.024,150.3617,149.9468,150.3135,11346.0
2022-10-13 15:40:00,155.84,156.07,155.64,156.0,13919.0,150.3617,150.5836,150.1688,150.5161,13919.0
2022-10-13 15:45:00,156.0,156.17,155.81,155.96,18423.0,150.5161,150.6801,150.3328,150.4775,18423.0
2022-10-13 15:50:00,155.92,156.65,155.82,156.46,47905.0,150.4389,151.1433,150.3424,150.9599,47905.0
2022-10-13 15:55:00,156.48,156.5,155.93,155.95,85483.0,150.9792,150.9985,150.4486,150.4679,85483.0
2022-10-14 09:30:00,157.62,158.36,157.09,158.0,17513.0,152.0792,152.7931,151.5678,152.4458,17513.0
2022-10-14 09:35:00,157.9,158.1,157.65,158.1,2134.0,152.3493,152.5423,152.1081,152.5423,2134.0
2022-10-14 09:40:00,158.14,158.19,157.17,157.17,7929.0,152.5809,152.6291,151.645,151.645,7929.0
2022-10-14 09:45:00,157.17,157.56,156.92,157.56,8307.0,151.645,152.0213,151.4038,152.0213,8307.0
2022-10-14 09:50:00,157.75,157.87,156.94,157.1,6964.0,152.2046,152.3204,151.4231,151.5774,6964.0
2022-10-14 09:55:00,157.2,157.38,156.84,157.02,10666.0,151.6739,151.8476,151.3266,151.5003,10666.0
2022-10-14 10:00:00,156.95,157.11,155.38,156.07,15054.0,151.4327,151.5871,149.9179,150.5836,15054.0
2022-10-14 10:05:00,156.17,156.26,155.86,156.08,18471.0,150.6801,150.767,150.381,150.5933,18471.0
2022-10-14 10:10:00,156.08,156.14,155.2,155.28,9951.0,150.5933,150.6512,149.7442,149.8214,9951.0
2022-10-14 10:15:00,155.2,155.35,154.96,155.06,6892.0,149.7442,149.889,149.5127,149.6092,6892.0
2022-10-14 10:20:00,155.1,155.11,154.55,154.62,20620.0,149.6477,149.6574,149.1171,149.1846,20620.0
2022-10-14 10:25:00,154.64,154.87,154.34,154.72,8355.0,149.2039,149.4258,148.9145,149.2811,8355.0
2022-10-14 10:30:00,154.71,155.16,154.62,154.62,13249.0,149.2715,149.7056,149.1846,149.1846,13249.0
2022-10-14 10:35:00,154.68,154.95,154.57,154.78,4995.0,149.2425,149.503,149.1364,149.339,4995.0
2022-10-14 10:40:00,154.81,154.92,154.03,154.03,9747.0,149.3679,149.4741,148.6154,148.6154,9747.0
2022-10-14 10:45:00,154.12,154.35,154.06,154.16,6683.0,148.7022,148.9241,148.6443,148.7408,6683.0
2022-10-14 10:50:00,154.19,154.57,154.03,154.43,7425.0,148.7697,149.1364,148.6154,149.0013,7425.0
2022-10-14 10:55:00,154.36,154.67,154.35,154.46,6144.0,148.9338,149.2329,148.9241,149.0302,6144.0
2022-10-14 11:00:00,154.47,154.93,154.47,154.82,6496.0,149.0399,149.4837,149.0399,149.3776,6496.0
2022-10-14 11:05:00,154.8,154.82,154.45,154.57,5557.0,149.3583,149.3776,149.0206,149.1364,5557.0
2022-10-14 11:10:00,154.57,154.6,154.11,154.13,20778.0,149.1364,149.1653,148.6925,148.7118,20778.0
2022-10-14 11:15:00,154.16,154.19,153.75,153.91,56909.0,148.7408,148.7697,148.3452,148.4996,56909.0
2022-10-14 11:20:00,153.9,154.49,153.75,153.97,62779.0,148.4899,149.0592,148.3452,148.5575,62779.0
2022-10-14 11:25:00,154.02,154.47,154.02,154.38,12739.0,148.6057,149.0399,148.6057,148.9531,12739.0
2022-10-14 11:30:00,154.33,154.53,154.01,154.25,7810.0,148.9048,149.0978,148.5961,148.8276,7810.0
2022-10-14 11:35:00,154.22,154.56,154.11,154.54,8977.0,148.7987,149.1267,148.6925,149.1074,8977.0
2022-10-14 11:40:00,154.58,154.58,154.22,154.33,5361.0,149.146,149.146,148.7987,148.9048,5361.0
2022-10-14 11:45:00,154.35,154.35,153.97,154.05,8719.0,148.9241,148.9241,148.5575,148.6347,8719.0
2022-10-14 11:50:00,154.09,154.15,153.67,153.89,11195.0,148.6732,148.7311,148.268,148.4803,11195.0
2022-10-14 11:55:00,153.9,153.94,153.69,153.76,21513.0,148.4899,148.5285,148.2873,148.3549,21513.0
2022-10-14 12:00:00,153.71,154.07,153.64,154.02,6515.0,148.3066,148.654,148.2391,148.6057,6515.0
2022-10-14 12:05:00,153.97,153.97,153.13,153.13,19916.0,148.5575,148.5575,147.747,147.747,19916.0
2022-10-14 12:10:00,153.13,153.3,153.05,153.3,7522.0,147.747,147.911,147.6698,147.911,7522.0
2022-10-14 12:15:00,153.26,153.26,153.09,153.18,8509.0,147.8724,147.8724,147.7084,147.7952,8509.0
2022-10-14 12:20:00,153.18,153.31,153.11,153.26,7841.0,147.7952,147.9207,147.7277,147.8724,7841.0
2022-10-14 12:25:00,153.26,153.34,153.1,153.27,5554.0,147.8724,147.9496,147.7181,147.8821,5554.0
2022-10-14 12:30:00,153.31,153.4,153.1,153.1,3705.0,147.9207,148.0075,147.7181,147.7181,3705.0
2022-10-14 12:35:00,153.1,153.54,153.09,153.47,7483.0,147.7181,148.1426,147.7084,148.075,7483.0
2022-10-14 12:40:00,153.5,154.05,153.44,154.02,6235.0,148.104,148.6347,148.0461,148.6057,6235.0
2022-10-14 12:45:00,153.99,154.04,153.74,153.77,5242.0,148.5768,148.625,148.3356,148.3645,5242.0
2022-10-14 12:50:00,153.71,153.74,153.53,153.58,6172.0,148.3066,148.3356,148.1329,148.1812,6172.0
2022-10-14 12:55:00,153.54,153.57,153.41,153.46,6678.0,148.1426,148.1715,148.0172,148.0654,6678.0
2022-10-14 13:00:00,153.46,153.72,153.43,153.59,7603.0,148.0654,148.3163,148.0365,148.1908,7603.0
2022-10-14 13:05:00,153.55,153.55,153.14,153.37,6111.0,148.1522,148.1522,147.7566,147.9786,6111.0
2022-10-14 13:10:00,153.38,153.48,153.24,153.25,6071.0,147.9882,148.0847,147.8531,147.8628,6071.0
2022-10-14 13:15:00,153.27,153.55,153.25,153.49,8702.0,147.8821,148.1522,147.8628,148.0943,8702.0
2022-10-14 13:20:00,153.48,153.59,153.24,153.57,5569.0,148.0847,148.1908,147.8531,148.1715,5569.0
2022-10-14 13:25:00,153.52,153.66,153.43,153.63,7828.0,148.1233,148.2584,148.0365,148.2294,7828.0
2022-10-14 13:30:00,153.62,153.67,153.56,153.63,7878.0,148.2198,148.268,148.1619,148.2294,7878.0
2022-10-14 13:35:00,153.61,153.65,153.4,153.56,5863.0,148.2101,148.2487,148.0075,148.1619,5863.0
2022-10-14 13:40:00,153.54,153.7,153.46,153.62,7783.0,148.1426,148.297,148.0654,148.2198,7783.0
2022-10-14 13:45:00,153.59,153.85,153.59,153.77,7593.0,148.1908,148.4417,148.1908,148.3645,7593.0
2022-10-14 13:50:00,153.73,153.73,153.51,153.55,5792.0,148.3259,148.3259,148.1136,148.1522,5792.0
2022-10-14 13:55:00,153.55,153.65,153.49,153.65,6926.0,148.1522,148.2487,148.0943,148.2487,6926.0
2022-10-14 14:00:00,153.72,153.72,153.5,153.56,6064.0,148.3163,148.3163,148.104,148.1619,6064.0
2022-10-14 14:05:00,153.56,153.57,153.31,153.45,9003.0,148.1619,148.1715,147.9207,148.0557,9003.0
2022-10-14 14:10:00,153.4,153.4,153.1,153.16,6625.0,148.0075,148.0075,147.7181,147.7759,6625.0
2022-10-14 14:15:00,153.12,153.17,152.94,152.97,7787.0,147.7373,147.7856,147.5637,147.5926,7787.0
2022-10-14 14:20:00,153.02,153.05,152.93,152.96,6020.0,147.6409,147.6698,147.554,147.583,6020.0
2022-10-14 14:25:00,152.98,152.99,152.78,152.96,9841.0,147.6023,147.6119,147.4093,147.583,9841.0
2022-10-14 14:30:00,152.9,152.92,152.72,152.74,10222.0,147.5251,147.5444,147.3514,147.3707,10222.0
2022-10-14 14:35:00,152.72,152.78,152.59,152.59,7073.0,147.3514,147.4093,147.226,147.226,7073.0
2022-10-14 14:40:00,152.58,152.66,152.35,152.61,7985.0,147.2163,147.2935,146.9944,147.2453,7985.0
2022-10-14 14:45:00,152.6,152.63,152.45,152.57,12010.0,147.2356,147.2646,147.0909,147.2067,12010.0
2022-10-14 14:50:00,152.54,152.6,152.47,152.47,8744.0,147.1777,147.2356,147.1102,147.1102,8744.0
2022-10-14 14:55:00,152.43,152.6,152.38,152.55,6969.0,147.0716,147.2356,147.0234,147.1874,6969.0
2022-10-14 15:00:00,152.55,152.98,152.55,152.89,13533.0,147.1874,147.6023,147.1874,147.5154,13533.0
2022-10-14 15:05:00,152.91,152.93,152.48,152.56,12778.0,147.5347,147.554,147.1198,147.197,12778.0
2022-10-14 15:10:00,152.5,152.59,152.29,152.3,11271.0,147.1391,147.226,146.9365,146.9462,11271.0
2022-10-14 15:15:00,152.28,152.31,152.12,152.29,8689.0,146.9269,146.9558,146.7725,146.9365,8689.0
2022-10-14 15:20:00,152.29,152.59,152.24,152.56,14923.0,146.9365,147.226,146.8883,147.197,14923.0
2022-10-14 15:25:00,152.56,152.82,152.5,152.74,11090.0,147.197,147.4479,147.1391,147.3707,11090.0
2022-10-14 15:30:00,152.72,152.96,152.57,152.94,14396.0,147.3514,147.583,147.2067,147.5637,14396.0
2022-10-14 15:35:00,152.97,153.09,152.58,152.62,12460.0,147.5926,147.7084,147.2163,147.2549,12460.0
2022-10-14 15:40:00,152.62,152.62,152.45,152.61,13719.0,147.2549,147.2549,147.0909,147.2453,13719.0
2022-10-14 15:45:00,152.59,152.6,152.27,152.52,27730.0,147.226,147.2356,146.9172,147.1584,27730.0
2022-10-14 15:50:00,152.5,152.68,152.35,152.5,44582.0,147.1391,147.3128,146.9944,147.1391,44582.0
2022-10-14 15:55:00,152.44,152.44,151.69,152.06,130126.0,147.0813,147.0813,146.3576,146.7146,130126.0
2022-10-17 09:30:00,154.33,155.36,154.33,155.11,21835.0,148.9048,149.8986,148.9048,149.6574,21835.0
2022-10-17 09:35:00,155.23,155.9,155.23,155.55,4499.0,149.7732,150.4196,149.7732,150.0819,4499.0
2022-10-17 09:40:00,155.62,155.75,155.31,155.43,3420.0,150.1495,150.2749,149.8504,149.9661,3420.0
2022-10-17 09:45:00,155.39,155.9,155.21,155.9,4886.0,149.9276,150.4196,149.7539,150.4196,4886.0
2022-10-17 09:50:00,155.99,156.33,155.95,156.24,3621.0,150.5065,150.8345,150.4679,150.7477,3621.0
2022-10-17 09:55:00,156.18,156.18,155.77,155.78,5686.0,150.6898,150.6898,150.2942,150.3038,5686.0
2022-10-17 10:00:00,155.85,156.12,155.85,156.08,5130.0,150.3714,150.6319,150.3714,150.5933,5130.0
2022-10-17 10:05:00,156.02,156.27,155.84,156.16,4110.0,150.5354,150.7766,150.3617,150.6705,4110.0
2022-10-17 10:10:00,156.0,156.5,156.0,156.42,3127.0,150.5161,150.9985,150.5161,150.9213,3127.0
2022-10-17 10:15:00,156.42,156.68,156.35,156.57,5726.0,150.9213,151.1722,150.8538,151.0661,5726.0
2022-10-17 10:20:00,156.63,156.84,156.22,156.24,6929.0,151.124,151.3266,150.7284,150.7477,6929.0
2022-10-17 10:25:00,156.24,156.26,155.9,156.0,8308.0,150.7477,150.767,150.4196,150.5161,8308.0
2022-10-17 10:30:00,156.0,156.06,155.75,155.8,10970.0,150.5161,150.574,150.2749,150.3231,10970.0
2022-10-17 10:35:00,155.81,156.01,155.78,155.87,5003.0,150.3328,150.5258,150.3038,150.3907,5003.0
2022-10-17 10:40:00,155.8,155.98,155.77,155.84,10729.0,150.3231,150.4968,150.2942,150.3617,10729.0
2022-10-17 10:45:00,155.75,155.98,155.75,155.97,6688.0,150.2749,150.4968,150.2749,150.4872,6688.0
2022-10-17 10:50:00,155.9,155.9,155.35,155.53,8880.0,150.4196,150.4196,149.889,150.0626,8880.0
2022-10-17 10:55:00,155.56,155.61,155.27,155.51,6039.0,150.0916,150.1398,149.8118,150.0433,6039.0
2022-10-17 11:00:00,155.55,155.65,155.48,155.54,4636.0,150.0819,150.1784,150.0144,150.0723,4636.0
2022-10-17 11:05:00,155.5,155.57,155.47,155.5,7910.0,150.0337,150.1012,150.0047,150.0337,7910.0
2022-10-17 11:10:00,155.49,155.58,155.35,155.35,7668.0,150.024,150.1109,149.889,149.889,7668.0
2022-10-17 11:15:00,155.36,155.36,155.17,155.23,5641.0,149.8986,149.8986,149.7153,149.7732,5641.0
2022-10-17 11:20:00,155.24,155.76,155.19,155.76,11426.0,149.7828,150.2845,149.7346,150.2845,11426.0
2022-10-17 11:25:00,155.79,156.14,155.78,156.06,5467.0,150.3135,150.6512,150.3038,150.574,5467.0
2022-10-17 11:30:00,156.06,156.07,155.89,155.96,4214.0,150.574,150.5836,150.41,150.4775,4214.0
2022-10-17 11:35:00,155.98,156.18,155.94,156.18,1835.0,150.4968,150.6898,150.4582,150.6898,1835.0
2022-10-17 11:40:00,156.21,156.34,156.12,156.14,2468.0,150.7187,150.8442,150.6319,150.6512,2468.0
2022-10-17 11:45:00,156.15,156.16,156.07,156.13,1519.0,150.6608,150.6705,150.5836,150.6415,1519.0
2022-10-17 11:50:00,156.09,156.29,156.0,156.24,3035.0,150.6029,150.7959,150.5161,150.7477,3035.0
2022-10-17 11:55:00,156.25,156.25,156.08,156.11,2392.0,150.7573,150.7573,150.5933,150.6222,2392.0
2022-10-17 12:00:00,156.16,156.31,156.15,156.16,4173.0,150.6705,150.8152,150.6608,150.6705,4173.0
2022-10-17 12:05:00,156.15,156.51,156.15,156.51,3865.0,150.6608,151.0082,150.6608,151.0082,3865.0
2022-10-17 12:10:00,156.47,156.47,156.05,156.11,3022.0,150.9696,150.9696,150.5643,150.6222,3022.0
2022-10-17 12:15:00,156.19,156.19,156.03,156.04,1751.0,150.6994,150.6994,150.5451,150.5547,1751.0
2022-10-17 12:20:00,156.05,156.05,155.9,155.97,2955.0,150.5643,150.5643,150.4196,150.4872,2955.0
2022-10-17 12:25:00,155.96,156.18,155.94,156.1,3391.0,150.4775,150.6898,150.4582,150.6126,3391.0
2022-10-17 12:30:00,156.08,156.29,156.08,156.24,5168.0,150.5933,150.7959,150.5933,150.7477,5168.0
2022-10-17 12:35:00,156.23,156.3,156.13,156.22,3992.0,150.738,150.8056,150.6415,150.7284,3992.0
2022-10-17 12:40:00,156.23,156.23,155.78,155.87,3325.0,150.738,150.738,150.3038,150.3907,3325.0
2022-10-17 12:45:00,155.91,155.94,155.62,155.94,5700.0,150.4293,150.4582,150.1495,150.4582,5700.0
2022-10-17 12:50:00,155.9,155.98,155.87,155.97,3028.0,150.4196,150.4968,150.3907,150.4872,3028.0
2022-10-17 12:55:00,155.92,155.96,155.82,155.88,6130.0,150.4389,150.4775,150.3424,150.4003,6130.0
2022-10-17 13:00:00,155.84,155.93,155.72,155.78,4389.0,150.3617,150.4486,150.2459,150.3038,4389.0
2022-10-17 13:05:00,155.77,155.97,155.77,155.88,6148.0,150.2942,150.4872,150.2942,150.4003,6148.0
2022-10-17 13:10:00,155.82,155.86,155.82,155.83,2533.0,150.3424,150.381,150.3424,150.3521,2533.0
2022-10-17 13:15:00,155.83,156.01,155.73,155.73,6647.0,150.3521,150.5258,150.2556,150.2556,6647.0
2022-10-17 13:20:00,155.77,155.98,155.74,155.98,3334.0,150.2942,150.4968,150.2652,150.4968,3334.0
2022-10-17 13:25:00,155.95,155.95,155.81,155.93,3671.0,150.4679,150.4679,150.3328,150.4486,3671.0
2022-10-17 13:30:00,155.96,156.01,155.92,156.0,6340.0,150.4775,150.5258,150.4389,150.5161,6340.0
2022-10-17 13:35:00,156.05,156.05,155.94,156.0,4451.0,150.5643,150.5643,150.4582,150.5161,4451.0
2022-10-17 13:40:00,156.0,156.02,155.77,155.8,3577.0,150.5161,150.5354,150.2942,150.3231,3577.0
2022-10-17 13:45:00,155.75,156.04,155.75,156.04,8765.0,150.2749,150.5547,150.2749,150.5547,8765.0
2022-10-17 13:50:00,156.02,156.05,155.93,155.95,3985.0,150.5354,150.5643,150.4486,150.4679,3985.0
2022-10-17 13:55:00,155.92,155.97,155.83,155.88,4292.0,150.4389,150.4872,150.3521,150.4003,4292.0
2022-10-17 14:00:00,155.9,156.14,155.8,155.89,7167.0,150.4196,150.6512,150.3231,150.41,7167.0
2022-10-17 14:05:00,155.87,155.9,155.71,155.9,6090.0,150.3907,150.4196,150.2363,150.4196,6090.0
2022-10-17 14:10:00,155.77,155.83,155.64,155.67,4012.0,150.2942,150.3521,150.1688,150.1977,4012.0
2022-10-17 14:15:00,155.64,155.66,155.51,155.61,6307.0,150.1688,150.1881,150.0433,150.1398,6307.0
2022-10-17 14:20:00,155.64,155.64,155.44,155.48,4513.0,150.1688,150.1688,149.9758,150.0144,4513.0
2022-10-17 14:25:00,155.44,155.61,155.35,155.52,6323.0,149.9758,150.1398,149.889,150.053,6323.0
2022-10-17 14:30:00,155.54,155.54,155.41,155.46,5122.0,150.0723,150.0723,149.9468,149.9951,5122.0
2022-10-17 14:35:00,155.49,155.73,155.49,155.71,5538.0,150.024,150.2556,150.024,150.2363,5538.0
2022-10-17 14:40:00,155.73,155.85,155.72,155.84,3402.0,150.2556,150.3714,150.2459,150.3617,3402.0
2022-10-17 14:45:00,155.84,155.86,155.71,155.81,9505.0,150.3617,150.381,150.2363,150.3328,9505.0
2022-10-17 14:50:00,155.78,155.79,155.66,155.72,9004.0,150.3038,150.3135,150.1881,150.2459,9004.0
2022-10-17 14:55:00,155.71,155.86,155.67,155.71,19076.0,150.2363,150.381,150.1977,150.2363,19076.0
2022-10-17 15:00:00,155.67,155.89,155.63,155.71,9229.0,150.1977,150.41,150.1591,150.2363,9229.0
2022-10-17 15:05:00,155.74,155.81,155.67,155.75,12858.0,150.2652,150.3328,150.1977,150.2749,12858.0
2022-10-17 15:10:00,155.75,155.83,155.65,155.81,8466.0,150.2749,150.3521,150.1784,150.3328,8466.0
2022-10-17 15:15:00,155.81,155.84,155.71,155.82,17083.0,150.3328,150.3617,150.2363,150.3424,17083.0
2022-10-17 15:20:00,155.84,155.92,155.64,155.89,26585.0,150.3617,150.4389,150.1688,150.41,26585.0
2022-10-17 15:25:00,155.88,155.88,155.67,155.75,10731.0,150.4003,150.4003,150.1977,150.2749,10731.0
2022-10-17 15:30:00,155.74,155.92,155.69,155.8,29306.0,150.2652,150.4389,150.217,150.3231,29306.0
2022-10-17 15:35:00,155.8,155.85,155.71,155.77,12333.0,150.3231,150.3714,150.2363,150.2942,12333.0
2022-10-17 15:40:00,155.75,156.1,155.74,156.04,17761.0,150.2749,150.6126,150.2652,150.5547,17761.0
2022-10-17 15:45:00,156.04,156.04,155.76,155.77,17564.0,150.5547,150.5547,150.2845,150.2942,17564.0
2022-10-17 15:50:00,155.76,156.13,155.76,156.12,37658.0,150.2845,150.6415,150.2845,150.6319,37658.0
2022-10-17 15:55:00,156.13,156.13,155.65,155.92,98772.0,150.6415,150.6415,150.1784,150.4389,98772.0
2022-10-18 09:30:00,159.6,159.99,159.43,159.68,21546.0,153.9896,154.3658,153.8255,154.0667,21546.0
2022-10-18 09:35:00,159.68,160.11,159.42,159.7,6115.0,154.0667,154.4816,153.8159,154.086,6115.0
2022-10-18 09:40:00,159.82,159.82,158.91,158.93,8264.0,154.2018,154.2018,153.3238,153.3431,8264.0
2022-10-18 09:45:00,158.84,158.98,158.32,158.76,8687.0,153.2563,153.3914,152.7546,153.1791,8687.0
2022-10-18 09:50:00,158.77,158.77,158.13,158.13,1998.0,153.1887,153.1887,152.5712,152.5712,1998.0
2022-10-18 09:55:00,158.0,158.35,157.94,158.18,3702.0,152.4458,152.7835,152.3879,152.6195,3702.0
2022-10-18 10:00:00,158.14,158.63,158.1,158.36,10921.0,152.5809,153.0537,152.5423,152.7931,10921.0
2022-10-18 10:05:00,158.38,158.53,158.16,158.5,9439.0,152.8124,152.9572,152.6002,152.9282,9439.0
2022-10-18 10:10:00,158.55,158.55,158.2,158.29,9853.0,152.9765,152.9765,152.6388,152.7256,9853.0
2022-10-18 10:15:00,158.33,158.34,157.8,157.91,5549.0,152.7642,152.7738,152.2528,152.359,5549.0
2022-10-18 10:20:00,157.73,157.8,157.13,157.26,11480.0,152.1853,152.2528,151.6064,151.7318,11480.0
2022-10-18 10:25:00,157.29,157.45,156.99,157.34,33113.0,151.7608,151.9151,151.4713,151.809,33113.0
2022-10-18 10:30:00,157.47,157.59,157.27,157.53,8240.0,151.9344,152.0502,151.7415,151.9923,8240.0
2022-10-18 10:35:00,157.55,157.65,157.24,157.24,2457.0,152.0116,152.1081,151.7125,151.7125,2457.0
2022-10-18 10:40:00,157.31,157.83,157.31,157.8,4791.0,151.7801,152.2818,151.7801,152.2528,4791.0
2022-10-18 10:45:00,157.8,158.03,157.68,157.95,3503.0,152.2528,152.4747,152.137,152.3976,3503.0
2022-10-18 10:50:00,158.02,158.02,157.83,157.87,2868.0,152.4651,152.4651,152.2818,152.3204,2868.0
2022-10-18 10:55:00,157.9,157.91,157.62,157.63,5373.0,152.3493,152.359,152.0792,152.0888,5373.0
2022-10-18 11:00:00,157.55,157.74,157.43,157.74,5027.0,152.0116,152.1949,151.8958,152.1949,5027.0
2022-10-18 11:05:00,157.78,157.78,157.27,157.3,5010.0,152.2335,152.2335,151.7415,151.7704,5010.0
2022-10-18 11:10:00,157.34,157.49,156.98,157.12,6327.0,151.809,151.9537,151.4617,151.5967,6327.0
2022-10-18 11:15:00,157.04,157.19,156.93,156.99,20738.0,151.5195,151.6643,151.4134,151.4713,20738.0
2022-10-18 11:20:00,156.94,156.99,156.71,156.74,6022.0,151.4231,151.4713,151.2011,151.2301,6022.0
2022-10-18 11:25:00,156.74,156.96,156.65,156.82,4514.0,151.2301,151.4424,151.1433,151.3073,4514.0
2022-10-18 11:30:00,156.81,156.89,156.44,156.64,3951.0,151.2976,151.3748,150.9406,151.1336,3951.0
2022-10-18 11:35:00,156.59,156.69,156.29,156.43,4522.0,151.0854,151.1819,150.7959,150.931,4522.0
2022-10-18 11:40:00,156.48,156.52,156.33,156.52,4930.0,150.9792,151.0178,150.8345,151.0178,4930.0
2022-10-18 11:45:00,156.53,156.62,156.48,156.62,4201.0,151.0275,151.1143,150.9792,151.1143,4201.0
2022-10-18 11:50:00,156.55,156.7,156.54,156.62,3557.0,151.0468,151.1915,151.0371,151.1143,3557.0
2022-10-18 11:55:00,156.58,156.62,156.5,156.58,2617.0,151.0757,151.1143,150.9985,151.0757,2617.0
2022-10-18 12:00:00,156.56,156.68,156.53,156.66,5931.0,151.0564,151.1722,151.0275,151.1529,5931.0
2022-10-18 12:05:00,156.65,156.95,156.52,156.95,6075.0,151.1433,151.4327,151.0178,151.4327,6075.0
2022-10-18 12:10:00,156.96,157.13,156.96,157.02,3522.0,151.4424,151.6064,151.4424,151.5003,3522.0
2022-10-18 12:15:00,157.05,157.05,156.8,156.92,5276.0,151.5292,151.5292,151.288,151.4038,5276.0
2022-10-18 12:20:00,156.84,156.96,156.8,156.81,2410.0,151.3266,151.4424,151.288,151.2976,2410.0
2022-10-18 12:25:00,156.73,156.8,156.66,156.8,1546.0,151.2204,151.288,151.1529,151.288,1546.0
2022-10-18 12:30:00,156.82,156.83,156.67,156.83,2920.0,151.3073,151.3169,151.1626,151.3169,2920.0
2022-10-18 12:35:00,156.89,157.19,156.86,157.18,3549.0,151.3748,151.6643,151.3459,151.6546,3549.0
2022-10-18 12:40:00,157.31,157.33,157.19,157.19,7554.0,151.7801,151.7994,151.6643,151.6643,7554.0
2022-10-18 12:45:00,157.1,157.1,156.97,157.05,1373.0,151.5774,151.5774,151.452,151.5292,1373.0
2022-10-18 12:50:00,157.1,157.28,157.09,157.28,2482.0,151.5774,151.7511,151.5678,151.7511,2482.0
2022-10-18 12:55:00,157.26,157.3,157.0,157.04,2901.0,151.7318,151.7704,151.481,151.5195,2901.0
2022-10-18 13:00:00,157.07,157.07,156.53,156.55,6653.0,151.5485,151.5485,151.0275,151.0468,6653.0
2022-10-18 13:05:00,156.55,156.88,156.54,156.77,6136.0,151.0468,151.3652,151.0371,151.259,6136.0
2022-10-18 13:10:00,156.75,157.04,156.74,157.01,2657.0,151.2397,151.5195,151.2301,151.4906,2657.0
2022-10-18 13:15:00,157.02,157.15,156.95,157.15,1953.0,151.5003,151.6257,151.4327,151.6257,1953.0
2022-10-18 13:20:00,157.11,157.21,156.84,156.92,2983.0,151.5871,151.6836,151.3266,151.4038,2983.0
2022-10-18 13:25:00,156.97,157.1,156.96,157.09,2509.0,151.452,151.5774,151.4424,151.5678,2509.0
2022-10-18 13:30:00,157.13,157.51,157.08,157.51,3801.0,151.6064,151.973,151.5581,151.973,3801.0
2022-10-18 13:35:00,157.5,157.58,157.32,157.36,3052.0,151.9634,152.0406,151.7897,151.8283,3052.0
2022-10-18 13:40:00,157.36,157.4,157.28,157.35,3096.0,151.8283,151.8669,151.7511,151.8187,3096.0
2022-10-18 13:45:00,157.34,157.55,157.21,157.55,3985.0,151.809,152.0116,151.6836,152.0116,3985.0
2022-10-18 13:50:00,157.53,157.64,157.49,157.61,4164.0,151.9923,152.0985,151.9537,152.0695,4164.0
2022-10-18 13:55:00,157.67,157.83,157.61,157.7,3745.0,152.1274,152.2818,152.0695,152.1563,3745.0
2022-10-18 14:00:00,157.73,157.8,157.52,157.52,3579.0,152.1853,152.2528,151.9827,151.9827,3579.0
2022-10-18 14:05:00,157.55,157.71,157.45,157.52,3567.0,152.0116,152.166,151.9151,151.9827,3567.0
2022-10-18 14:10:00,157.59,157.65,157.54,157.63,3042.0,152.0502,152.1081,152.002,152.0888,3042.0
2022-10-18 14:15:00,157.57,157.75,157.5,157.56,3369.0,152.0309,152.2046,151.9634,152.0213,3369.0
2022-10-18 14:20:00,157.55,157.85,157.5,157.84,3623.0,152.0116,152.3011,151.9634,152.2914,3623.0
2022-10-18 14:25:00,157.84,157.91,157.67,157.85,4037.0,152.2914,152.359,152.1274,152.3011,4037.0
2022-10-18 14:30:00,157.79,157.85,157.63,157.75,3103.0,152.2432,152.3011,152.0888,152.2046,3103.0
2022-10-18 14:35:00,157.75,157.82,157.4,157.45,11191.0,152.2046,152.2721,151.8669,151.9151,11191.0
2022-10-18 14:40:00,157.43,157.49,157.03,157.09,3562.0,151.8958,151.9537,151.5099,151.5678,3562.0
2022-10-18 14:45:00,157.09,157.11,156.74,156.98,4787.0,151.5678,151.5871,151.2301,151.4617,4787.0
2022-10-18 14:50:00,156.86,157.0,156.82,156.93,4236.0,151.3459,151.481,151.3073,151.4134,4236.0
2022-10-18 14:55:00,156.98,157.04,156.83,157.0,4695.0,151.4617,151.5195,151.3169,151.481,4695.0
2022-10-18 15:00:00,156.97,156.98,156.67,156.79,5265.0,151.452,151.4617,151.1626,151.2783,5265.0
2022-10-18 15:05:00,156.8,156.98,156.77,156.88,4571.0,151.288,151.4617,151.259,151.3652,4571.0
2022-10-18 15:10:00,156.91,156.96,156.66,156.73,6819.0,151.3941,151.4424,151.1529,151.2204,6819.0
2022-10-18 15:15:00,156.71,156.77,156.56,156.68,5310.0,151.2011,151.259,151.0564,151.1722,5310.0
2022-10-18 15:20:00,156.7,156.91,156.6,156.9,4678.0,151.1915,151.3941,151.095,151.3845,4678.0
2022-10-18 15:25:00,156.91,157.08,156.87,157.02,5510.0,151.3941,151.5581,151.3555,151.5003,5510.0
2022-10-18 15:30:00,156.98,157.52,156.96,157.45,6407.0,151.4617,151.9827,151.4424,151.9151,6407.0
2022-10-18 15:35:00,157.44,157.46,157.17,157.29,6479.0,151.9055,151.9248,151.645,151.7608,6479.0
2022-10-18 15:40:00,157.34,157.61,157.26,157.58,12880.0,151.809,152.0695,151.7318,152.0406,12880.0
2022-10-18 15:45:00,157.57,157.57,157.3,157.41,20654.0,152.0309,152.0309,151.7704,151.8765,20654.0
2022-10-18 15:50:00,157.4,157.62,157.27,157.29,42874.0,151.8669,152.0792,151.7415,151.7608,42874.0
2022-10-18 15:55:00,157.3,157.68,157.15,157.56,113312.0,151.7704,152.137,151.6257,152.0213,113312.0
2022-10-19 09:30:00,156.24,157.47,156.24,157.47,18054.0,150.7477,151.9344,150.7477,151.9344,18054.0
2022-10-19 09:35:00,157.52,157.67,156.66,157.25,7315.0,151.9827,152.1274,151.1529,151.7222,7315.0
2022-10-19 09:40:00,157.21,157.36,156.38,156.65,2872.0,151.6836,151.8283,150.8827,151.1433,2872.0
2022-10-19 09:45:00,156.44,156.68,156.1,156.59,3976.0,150.9406,151.1722,150.6126,151.0854,3976.0
2022-10-19 09:50:00,156.28,156.7,156.21,156.38,4605.0,150.7863,151.1915,150.7187,150.8827,4605.0
2022-10-19 09:55:00,156.35,156.52,156.08,156.17,8568.0,150.8538,151.0178,150.5933,150.6801,8568.0
2022-10-19 10:00:00,156.06,156.42,156.03,156.38,4543.0,150.574,150.9213,150.5451,150.8827,4543.0
2022-10-19 10:05:00,156.25,156.55,156.1,156.11,6046.0,150.7573,151.0468,150.6126,150.6222,6046.0
2022-10-19 10:10:00,156.24,156.69,155.9,156.65,4103.0,150.7477,151.1819,150.4196,151.1433,4103.0
2022-10-19 10:15:00,156.76,156.85,156.64,156.74,4399.0,151.2494,151.3362,151.1336,151.2301,4399.0
2022-10-19 10:20:00,156.85,157.38,156.76,157.35,5197.0,151.3362,151.8476,151.2494,151.8187,5197.0
2022-10-19 10:25:00,157.35,157.59,157.24,157.49,5166.0,151.8187,152.0502,151.7125,151.9537,5166.0
2022-10-19 10:30:00,157.53,157.66,157.35,157.51,14238.0,151.9923,152.1178,151.8187,151.973,14238.0
2022-10-19 10:35:00,157.5,157.53,157.24,157.28,4379.0,151.9634,151.9923,151.7125,151.7511,4379.0
2022-10-19 10:40:00,157.25,157.31,157.13,157.25,3178.0,151.7222,151.7801,151.6064,151.7222,3178.0
2022-10-19 10:45:00,157.31,157.66,157.31,157.5,3813.0,151.7801,152.1178,151.7801,151.9634,3813.0
2022-10-19 10:50:00,157.56,157.65,157.44,157.47,3104.0,152.0213,152.1081,151.9055,151.9344,3104.0
2022-10-19 10:55:00,157.43,157.44,157.1,157.22,6785.0,151.8958,151.9055,151.5774,151.6932,6785.0
2022-10-19 11:00:00,157.22,157.23,156.91,157.03,3312.0,151.6932,151.7029,151.3941,151.5099,3312.0
2022-10-19 11:05:00,157.05,157.28,157.04,157.22,4321.0,151.5292,151.7511,151.5195,151.6932,4321.0
2022-10-19 11:10:00,157.24,157.54,157.16,157.47,7947.0,151.7125,152.002,151.6353,151.9344,7947.0
2022-10-19 11:15:00,157.47,157.62,157.45,157.58,4080.0,151.9344,152.0792,151.9151,152.0406,4080.0
2022-10-19 11:20:00,157.55,157.55,157.23,157.23,4796.0,152.0116,152.0116,151.7029,151.7029,4796.0
2022-10-19 11:25:00,157.22,157.22,156.97,156.98,2331.0,151.6932,151.6932,151.452,151.4617,2331.0
2022-10-19 11:30:00,157.05,157.13,156.9,157.05,2650.0,151.5292,151.6064,151.3845,151.5292,2650.0
2022-10-19 11:35:00,157.01,157.31,156.87,157.31,2939.0,151.4906,151.7801,151.3555,151.7801,2939.0
2022-10-19 11:40:00,157.25,157.29,157.04,157.05,3716.0,151.7222,151.7608,151.5195,151.5292,3716.0
2022-10-19 11:45:00,157.05,157.27,157.05,157.27,6959.0,151.5292,151.7415,151.5292,151.7415,6959.0
2022-10-19 11:50:00,157.21,157.53,157.17,157.4,3526.0,151.6836,151.9923,151.645,151.8669,3526.0
2022-10-19 11:55:00,157.42,157.44,157.21,157.21,3063.0,151.8862,151.9055,151.6836,151.6836,3063.0
2022-10-19 12:00:00,157.21,157.26,157.01,157.14,3735.0,151.6836,151.7318,151.4906,151.616,3735.0
2022-10-19 12:05:00,157.09,157.12,156.96,157.1,5104.0,151.5678,151.5967,151.4424,151.5774,5104.0
2022-10-19 12:10:00,157.05,157.19,156.99,157.06,4952.0,151.5292,151.6643,151.4713,151.5388,4952.0
2022-10-19 12:15:00,157.03,157.12,157.03,157.12,2808.0,151.5099,151.5967,151.5099,151.5967,2808.0
2022-10-19 12:20:00,157.08,157.11,157.0,157.08,5699.0,151.5581,151.5871,151.481,151.5581,5699.0
2022-10-19 12:25:00,157.04,157.06,156.8,156.84,25122.0,151.5195,151.5388,151.288,151.3266,25122.0
2022-10-19 12:30:00,156.78,156.89,156.78,156.79,4347.0,151.2687,151.3748,151.2687,151.2783,4347.0
2022-10-19 12:35:00,156.78,156.95,156.73,156.91,5653.0,151.2687,151.4327,151.2204,151.3941,5653.0
2022-10-19 12:40:00,156.88,156.88,156.43,156.43,7368.0,151.3652,151.3652,150.931,150.931,7368.0
2022-10-19 12:45:00,156.46,156.46,156.05,156.11,6739.0,150.9599,150.9599,150.5643,150.6222,6739.0
2022-10-19 12:50:00,156.06,156.16,156.01,156.03,13338.0,150.574,150.6705,150.5258,150.5451,13338.0
2022-10-19 12:55:00,156.01,156.07,155.93,156.06,12880.0,150.5258,150.5836,150.4486,150.574,12880.0
2022-10-19 13:00:00,156.0,156.23,155.56,155.56,11399.0,150.5161,150.738,150.0916,150.0916,11399.0
2022-10-19 13:05:00,155.54,155.72,155.41,155.45,8521.0,150.0723,150.2459,149.9468,149.9854,8521.0
2022-10-19 13:10:00,155.39,155.64,155.38,155.59,4314.0,149.9276,150.1688,149.9179,150.1205,4314.0
2022-10-19 13:15:00,155.56,155.67,155.48,155.59,8076.0,150.0916,150.1977,150.0144,150.1205,8076.0
2022-10-19 13:20:00,155.58,155.79,155.58,155.75,8335.0,150.1109,150.3135,150.1109,150.2749,8335.0
2022-10-19 13:25:00,155.8,155.98,155.7,155.77,9022.0,150.3231,150.4968,150.2267,150.2942,9022.0
2022-10-19 13:30:00,155.75,155.91,155.75,155.78,2903.0,150.2749,150.4293,150.2749,150.3038,2903.0
2022-10-19 13:35:00,155.85,155.86,155.63,155.7,19425.0,150.3714,150.381,150.1591,150.2267,19425.0
2022-10-19 13:40:00,155.66,155.79,155.52,155.75,6189.0,150.1881,150.3135,150.053,150.2749,6189.0
2022-10-19 13:45:00,155.81,155.81,155.6,155.6,27342.0,150.3328,150.3328,150.1302,150.1302,27342.0
2022-10-19 13:50:00,155.61,155.91,155.56,155.86,7988.0,150.1398,150.4293,150.0916,150.381,7988.0
2022-10-19 13:55:00,155.88,155.96,155.69,155.96,3701.0,150.4003,150.4775,150.217,150.4775,3701.0
2022-10-19 14:00:00,155.92,156.21,155.88,156.14,5728.0,150.4389,150.7187,150.4003,150.6512,5728.0
2022-10-19 14:05:00,156.12,156.31,156.07,156.31,2779.0,150.6319,150.8152,150.5836,150.8152,2779.0
2022-10-19 14:10:00,156.23,156.32,156.17,156.32,8008.0,150.738,150.8249,150.6801,150.8249,8008.0
2022-10-19 14:15:00,156.31,156.7,156.3,156.59,3818.0,150.8152,151.1915,150.8056,151.0854,3818.0
2022-10-19 14:20:00,156.62,156.62,156.47,156.6,4110.0,151.1143,151.1143,150.9696,151.095,4110.0
2022-10-19 14:25:00,156.57,156.73,156.5,156.73,2766.0,151.0661,151.2204,150.9985,151.2204,2766.0
2022-10-19 14:30:00,156.74,156.85,156.66,156.85,2670.0,151.2301,151.3362,151.1529,151.3362,2670.0
2022-10-19 14:35:00,156.83,156.85,156.72,156.81,3945.0,151.3169,151.3362,151.2108,151.2976,3945.0
2022-10-19 14:40:00,156.77,156.96,156.68,156.75,9969.0,151.259,151.4424,151.1722,151.2397,9969.0
2022-10-19 14:45:00,156.72,156.87,156.65,156.67,6696.0,151.2108,151.3555,151.1433,151.1626,6696.0
2022-10-19 14:50:00,156.62,156.66,156.56,156.62,2070.0,151.1143,151.1529,151.0564,151.1143,2070.0
2022-10-19 14:55:00,156.58,156.7,156.52,156.54,10725.0,151.0757,151.1915,151.0178,151.0371,10725.0
2022-10-19 15:00:00,156.55,156.89,156.48,156.61,10798.0,151.0468,151.3748,150.9792,151.1047,10798.0
2022-10-19 15:05:00,156.61,156.97,156.61,156.91,11367.0,151.1047,151.452,151.1047,151.3941,11367.0
2022-10-19 15:10:00,157.07,157.22,157.02,157.09,17588.0,151.5485,151.6932,151.5003,151.5678,17588.0
2022-10-19 15:15:00,157.1,157.49,157.09,157.31,18677.0,151.5774,151.9537,151.5678,151.7801,18677.0
2022-10-19 15:20:00,157.31,157.32,157.07,157.13,14683.0,151.7801,151.7897,151.5485,151.6064,14683.0
2022-10-19 15:25:00,157.12,157.17,156.92,156.95,10868.0,151.5967,151.645,151.4038,151.4327,10868.0
2022-10-19 15:30:00,156.95,156.95,156.7,156.92,24375.0,151.4327,151.4327,151.1915,151.4038,24375.0
2022-10-19 15:35:00,156.9,157.18,156.89,157.0,11991.0,151.3845,151.6546,151.3748,151.481,11991.0
2022-10-19 15:40:00,157.0,157.15,156.91,157.06,13639.0,151.481,151.6257,151.3941,151.5388,13639.0
2022-10-19 15:45:00,157.06,157.22,156.91,157.09,25984.0,151.5388,151.6932,151.3941,151.5678,25984.0
2022-10-19 15:50:00,157.08,157.45,156.97,157.22,36009.0,151.5581,151.9151,151.452,151.6932,36009.0
2022-10-19 15:55:00,157.25,157.49,157.07,157.09,137451.0,151.7222,151.9537,151.5485,151.5678,137451.0
2022-10-20 09:30:00,159.0,159.0,156.93,157.97,25302.0,153.4106,153.4106,151.4134,152.4169,25302.0
2022-10-20 09:35:00,157.69,158.22,155.89,157.62,14228.0,152.1467,152.6581,150.41,152.0792,14228.0
2022-10-20 09:40:00,157.25,157.62,155.76,156.38,34099.0,151.7222,152.0792,150.2845,150.8827,34099.0
2022-10-20 09:45:00,156.48,156.67,155.58,155.66,22000.0,150.9792,151.1626,150.1109,150.1881,22000.0
2022-10-20 09:50:00,155.67,155.89,154.82,155.06,43299.0,150.1977,150.41,149.3776,149.6092,43299.0
2022-10-20 09:55:00,154.96,155.35,154.4,154.4,25887.0,149.5127,149.889,148.9724,148.9724,25887.0
2022-10-20 10:00:00,154.4,155.32,154.24,155.32,22770.0,148.9724,149.86,148.818,149.86,22770.0
2022-10-20 10:05:00,155.33,156.73,155.2,156.55,20929.0,149.8697,151.2204,149.7442,151.0468,20929.0
2022-10-20 10:10:00,156.48,157.55,156.48,157.28,17038.0,150.9792,152.0116,150.9792,151.7511,17038.0
2022-10-20 10:15:00,157.18,157.52,156.85,157.25,18678.0,151.6546,151.9827,151.3362,151.7222,18678.0
2022-10-20 10:20:00,157.31,157.56,157.16,157.48,14670.0,151.7801,152.0213,151.6353,151.9441,14670.0
2022-10-20 10:25:00,157.48,157.48,156.88,156.97,7808.0,151.9441,151.9441,151.3652,151.452,7808.0
2022-10-20 10:30:00,157.15,157.16,156.64,156.8,4341.0,151.6257,151.6353,151.1336,151.288,4341.0
2022-10-20 10:35:00,156.91,156.95,156.63,156.63,6271.0,151.3941,151.4327,151.124,151.124,6271.0
2022-10-20 10:40:00,156.71,156.72,156.19,156.19,5192.0,151.2011,151.2108,150.6994,150.6994,5192.0
2022-10-20 10:45:00,156.17,156.55,156.16,156.31,11216.0,150.6801,151.0468,150.6705,150.8152,11216.0
2022-10-20 10:50:00,156.41,156.76,156.31,156.37,24103.0,150.9117,151.2494,150.8152,150.8731,24103.0
2022-10-20 10:55:00,156.4,156.71,156.4,156.58,13093.0,150.902,151.2011,150.902,151.0757,13093.0
2022-10-20 11:00:00,156.51,157.09,156.51,156.97,8410.0,151.0082,151.5678,151.0082,151.452,8410.0
2022-10-20 11:05:00,157.04,157.08,156.7,156.92,6867.0,151.5195,151.5581,151.1915,151.4038,6867.0
2022-10-20 11:10:00,156.84,156.87,156.73,156.73,4882.0,151.3266,151.3555,151.2204,151.2204,4882.0
2022-10-20 11:15:00,156.74,156.82,156.42,156.49,10133.0,151.2301,151.3073,150.9213,150.9889,10133.0
2022-10-20 11:20:00,156.45,156.88,156.45,156.58,12380.0,150.9503,151.3652,150.9503,151.0757,12380.0
2022-10-20 11:25:00,156.65,156.66,156.03,156.08,6841.0,151.1433,151.1529,150.5451,150.5933,6841.0
2022-10-20 11:30:00,156.16,156.67,156.16,156.51,13784.0,150.6705,151.1626,150.6705,151.0082,13784.0
2022-10-20 11:35:00,156.59,156.71,156.55,156.63,7881.0,151.0854,151.2011,151.0468,151.124,7881.0
2022-10-20 11:40:00,156.67,157.19,156.61,157.16,9527.0,151.1626,151.6643,151.1047,151.6353,9527.0
2022-10-20 11:45:00,157.23,157.23,156.92,157.02,12960.0,151.7029,151.7029,151.4038,151.5003,12960.0
2022-10-20 11:50:00,157.09,157.3,157.05,157.09,6526.0,151.5678,151.7704,151.5292,151.5678,6526.0
2022-10-20 11:55:00,157.09,157.33,156.97,157.14,12013.0,151.5678,151.7994,151.452,151.616,12013.0
2022-10-20 12:00:00,157.12,157.18,156.5,156.56,8472.0,151.5967,151.6546,150.9985,151.0564,8472.0
2022-10-20 12:05:00,156.48,156.5,156.17,156.26,5387.0,150.9792,150.9985,150.6801,150.767,5387.0
2022-10-20 12:10:00,156.19,156.29,155.94,156.16,8722.0,150.6994,150.7959,150.4582,150.6705,8722.0
2022-10-20 12:15:00,156.09,156.17,155.98,156.06,5733.0,150.6029,150.6801,150.4968,150.574,5733.0
2022-10-20 12:20:00,155.94,155.99,155.61,155.61,7113.0,150.4582,150.5065,150.1398,150.1398,7113.0
2022-10-20 12:25:00,155.55,155.61,155.35,155.57,10752.0,150.0819,150.1398,149.889,150.1012,10752.0
2022-10-20 12:30:00,155.62,155.71,155.53,155.65,5538.0,150.1495,150.2363,150.0626,150.1784,5538.0
2022-10-20 12:35:00,155.65,155.65,154.95,155.06,3321.0,150.1784,150.1784,149.503,149.6092,3321.0
2022-10-20 12:40:00,154.98,155.12,154.85,154.85,3622.0,149.532,149.667,149.4065,149.4065,3622.0
2022-10-20 12:45:00,154.81,154.89,154.55,154.89,8089.0,149.3679,149.4451,149.1171,149.4451,8089.0
2022-10-20 12:50:00,154.83,154.87,154.63,154.64,2998.0,149.3872,149.4258,149.1943,149.2039,2998.0
2022-10-20 12:55:00,154.7,154.92,154.66,154.85,7154.0,149.2618,149.4741,149.2232,149.4065,7154.0
2022-10-20 13:00:00,154.83,154.94,154.71,154.92,4872.0,149.3872,149.4934,149.2715,149.4741,4872.0
2022-10-20 13:05:00,154.98,154.98,154.26,154.54,7954.0,149.532,149.532,148.8373,149.1074,7954.0
2022-10-20 13:10:00,154.5,154.76,154.43,154.5,4779.0,149.0688,149.3197,149.0013,149.0688,4779.0
2022-10-20 13:15:00,154.51,154.65,154.24,154.38,7278.0,149.0785,149.2136,148.818,148.9531,7278.0
2022-10-20 13:20:00,154.39,154.76,154.3,154.59,5800.0,148.9627,149.3197,148.8759,149.1557,5800.0
2022-10-20 13:25:00,154.59,154.72,154.53,154.68,31740.0,149.1557,149.2811,149.0978,149.2425,31740.0
2022-10-20 13:30:00,154.62,154.85,154.57,154.83,7244.0,149.1846,149.4065,149.1364,149.3872,7244.0
2022-10-20 13:35:00,154.81,154.96,154.81,154.82,6776.0,149.3679,149.5127,149.3679,149.3776,6776.0
2022-10-20 13:40:00,154.85,155.26,154.79,155.08,22110.0,149.4065,149.8021,149.3486,149.6284,22110.0
2022-10-20 13:45:00,155.01,155.12,154.69,154.78,10763.0,149.5609,149.667,149.2522,149.339,10763.0
2022-10-20 13:50:00,154.77,155.03,154.64,155.03,12194.0,149.3293,149.5802,149.2039,149.5802,12194.0
2022-10-20 13:55:00,155.03,155.17,154.87,155.14,7874.0,149.5802,149.7153,149.4258,149.6863,7874.0
2022-10-20 14:00:00,155.23,155.27,155.09,155.12,8997.0,149.7732,149.8118,149.6381,149.667,8997.0
2022-10-20 14:05:00,155.04,155.14,154.86,155.14,11970.0,149.5899,149.6863,149.4162,149.6863,11970.0
2022-10-20 14:10:00,155.16,155.16,154.62,154.83,46731.0,149.7056,149.7056,149.1846,149.3872,46731.0
2022-10-20 14:15:00,154.83,155.21,154.76,155.15,14846.0,149.3872,149.7539,149.3197,149.696,14846.0
2022-10-20 14:20:00,155.13,155.13,154.89,154.96,8728.0,149.6767,149.6767,149.4451,149.5127,8728.0
2022-10-20 14:25:00,154.96,155.02,154.82,155.02,13410.0,149.5127,149.5706,149.3776,149.5706,13410.0
2022-10-20 14:30:00,154.97,155.23,154.9,155.23,12094.0,149.5223,149.7732,149.4548,149.7732,12094.0
2022-10-20 14:35:00,155.23,155.23,155.05,155.14,8852.0,149.7732,149.7732,149.5995,149.6863,8852.0
2022-10-20 14:40:00,155.15,155.17,154.82,154.83,7713.0,149.696,149.7153,149.3776,149.3872,7713.0
2022-10-20 14:45:00,154.77,154.84,154.6,154.67,6479.0,149.3293,149.3969,149.1653,149.2329,6479.0
2022-10-20 14:50:00,154.67,154.87,154.51,154.77,10146.0,149.2329,149.4258,149.0785,149.3293,10146.0
2022-10-20 14:55:00,154.77,154.99,154.71,154.71,8178.0,149.3293,149.5416,149.2715,149.2715,8178.0
2022-10-20 15:00:00,154.7,154.86,154.57,154.57,4333.0,149.2618,149.4162,149.1364,149.1364,4333.0
2022-10-20 15:05:00,154.57,154.98,154.55,154.94,12841.0,149.1364,149.532,149.1171,149.4934,12841.0
2022-10-20 15:10:00,154.96,155.08,154.83,154.89,9803.0,149.5127,149.6284,149.3872,149.4451,9803.0
2022-10-20 15:15:00,154.92,154.92,154.58,154.59,5090.0,149.4741,149.4741,149.146,149.1557,5090.0
2022-10-20 15:20:00,154.5,154.56,154.25,154.42,7948.0,149.0688,149.1267,148.8276,148.9916,7948.0
2022-10-20 15:25:00,154.44,154.44,154.16,154.35,8204.0,149.0109,149.0109,148.7408,148.9241,8204.0
2022-10-20 15:30:00,154.37,154.41,154.17,154.18,6443.0,148.9434,148.982,148.7504,148.7601,6443.0
2022-10-20 15:35:00,154.14,154.47,154.07,154.29,9227.0,148.7215,149.0399,148.654,148.8662,9227.0
2022-10-20 15:40:00,154.3,154.53,154.24,154.53,12366.0,148.8759,149.0978,148.818,149.0978,12366.0
2022-10-20 15:45:00,154.51,154.74,154.39,154.65,16946.0,149.0785,149.3004,148.9627,149.2136,16946.0
2022-10-20 15:50:00,154.68,155.17,154.68,155.03,36228.0,149.2425,149.7153,149.2425,149.5802,36228.0
2022-10-20 15:55:00,155.04,155.1,154.5,154.53,119043.0,149.5899,149.6477,149.0688,149.0978,119043.0
2022-10-21 09:30:00,153.03,153.4,152.45,152.61,183690.0,147.6505,148.0075,147.0909,147.2453,183690.0
2022-10-21 09:35:00,152.61,153.34,152.61,152.69,4710.0,147.2453,147.9496,147.2453,147.3225,4710.0
2022-10-21 09:40:00,152.53,153.35,151.89,153.25,16487.0,147.1681,147.9593,146.5506,147.8628,16487.0
2022-10-21 09:45:00,153.34,153.71,152.84,153.19,10288.0,147.9496,148.3066,147.4672,147.8049,10288.0
2022-10-21 09:50:00,153.2,153.35,152.61,152.79,13345.0,147.8145,147.9593,147.2453,147.4189,13345.0
2022-10-21 09:55:00,152.84,153.9,152.69,153.9,22810.0,147.4672,148.4899,147.3225,148.4899,22810.0
2022-10-21 10:00:00,153.84,154.16,153.45,153.68,6743.0,148.432,148.7408,148.0557,148.2777,6743.0
2022-10-21 10:05:00,153.72,154.21,153.52,153.87,16324.0,148.3163,148.789,148.1233,148.461,16324.0
2022-10-21 10:10:00,153.81,153.91,153.16,153.17,5372.0,148.4031,148.4996,147.7759,147.7856,5372.0
2022-10-21 10:15:00,153.06,153.15,152.78,152.89,6744.0,147.6795,147.7663,147.4093,147.5154,6744.0
2022-10-21 10:20:00,152.96,152.96,152.35,152.35,54663.0,147.583,147.583,146.9944,146.9944,54663.0
2022-10-21 10:25:00,152.43,152.59,151.91,152.02,17137.0,147.0716,147.226,146.5699,146.676,17137.0
2022-10-21 10:30:00,152.03,152.52,152.03,152.06,8474.0,146.6857,147.1584,146.6857,146.7146,8474.0
2022-10-21 10:35:00,152.1,152.24,151.69,152.1,22103.0,146.7532,146.8883,146.3576,146.7532,22103.0
2022-10-21 10:40:00,152.29,152.52,151.88,152.06,12977.0,146.9365,147.1584,146.5409,146.7146,12977.0
2022-10-21 10:45:00,152.02,152.29,151.96,152.25,12658.0,146.676,146.9365,146.6181,146.8979,12658.0
2022-10-21 10:50:00,152.15,152.43,152.06,152.09,7871.0,146.8014,147.0716,146.7146,146.7436,7871.0
2022-10-21 10:55:00,152.1,152.16,151.2,151.45,11249.0,146.7532,146.8111,145.8848,146.1261,11249.0
2022-10-21 11:00:00,151.42,151.42,150.78,150.99,8583.0,146.0971,146.0971,145.4796,145.6822,8583.0
2022-10-21 11:05:00,150.99,151.22,150.88,151.22,10753.0,145.6822,145.9041,145.5761,145.9041,10753.0
2022-10-21 11:10:00,151.21,151.71,151.21,151.49,10607.0,145.8945,146.3769,145.8945,146.1646,10607.0
2022-10-21 11:15:00,151.34,151.39,151.13,151.15,4432.0,146.0199,146.0682,145.8173,145.8366,4432.0
2022-10-21 11:20:00,151.14,151.68,151.05,151.38,7043.0,145.827,146.348,145.7401,146.0585,7043.0
2022-10-21 11:25:00,151.38,151.83,151.38,151.67,6799.0,146.0585,146.4927,146.0585,146.3383,6799.0
2022-10-21 11:30:00,151.61,152.13,151.54,151.95,7226.0,146.2804,146.7821,146.2129,146.6085,7226.0
2022-10-21 11:35:00,151.94,152.01,151.47,151.47,4237.0,146.5988,146.6664,146.1454,146.1454,4237.0
2022-10-21 11:40:00,151.59,152.14,151.45,151.96,7321.0,146.2611,146.7918,146.1261,146.6181,7321.0
2022-10-21 11:45:00,152.03,152.48,151.94,152.48,11071.0,146.6857,147.1198,146.5988,147.1198,11071.0
2022-10-21 11:50:00,152.41,152.54,152.09,152.3,6113.0,147.0523,147.1777,146.7436,146.9462,6113.0
2022-10-21 11:55:00,152.26,152.66,152.11,152.62,6715.0,146.9076,147.2935,146.7629,147.2549,6715.0
2022-10-21 12:00:00,152.62,153.14,152.62,153.08,5961.0,147.2549,147.7566,147.2549,147.6988,5961.0
2022-10-21 12:05:00,152.86,152.95,152.73,152.8,4517.0,147.4865,147.5733,147.3611,147.4286,4517.0
2022-10-21 12:10:00,152.74,152.74,152.47,152.61,15092.0,147.3707,147.3707,147.1102,147.2453,15092.0
2022-10-21 12:15:00,152.61,152.75,152.36,152.66,12673.0,147.2453,147.3804,147.0041,147.2935,12673.0
2022-10-21 12:20:00,152.7,153.15,152.65,153.13,26975.0,147.3321,147.7663,147.2839,147.747,26975.0
2022-10-21 12:25:00,153.15,153.22,152.75,152.81,7774.0,147.7663,147.8338,147.3804,147.4382,7774.0
2022-10-21 12:30:00,152.87,152.93,152.69,152.93,20281.0,147.4961,147.554,147.3225,147.554,20281.0
2022-10-21 12:35:00,152.93,153.37,152.85,152.86,6424.0,147.554,147.9786,147.4768,147.4865,6424.0
2022-10-21 12:40:00,152.95,153.58,152.91,153.49,5631.0,147.5733,148.1812,147.5347,148.0943,5631.0
2022-10-21 12:45:00,153.48,154.09,153.48,153.92,5219.0,148.0847,148.6732,148.0847,148.5092,5219.0
2022-10-21 12:50:00,153.94,154.32,153.9,154.27,12018.0,148.5285,148.8952,148.4899,148.8469,12018.0
2022-10-21 12:55:00,154.29,154.29,153.94,154.06,8917.0,148.8662,148.8662,148.5285,148.6443,8917.0
2022-10-21 13:00:00,154.1,154.23,154.09,154.13,6952.0,148.6829,148.8083,148.6732,148.7118,6952.0
2022-10-21 13:05:00,154.07,154.16,153.76,153.86,5885.0,148.654,148.7408,148.3549,148.4513,5885.0
2022-10-21 13:10:00,153.87,153.98,153.84,153.89,11293.0,148.461,148.5671,148.432,148.4803,11293.0
2022-10-21 13:15:00,153.9,154.05,153.71,154.01,12338.0,148.4899,148.6347,148.3066,148.5961,12338.0
2022-10-21 13:20:00,153.97,154.04,153.62,153.75,18001.0,148.5575,148.625,148.2198,148.3452,18001.0
2022-10-21 13:25:00,153.72,153.98,153.7,153.88,14904.0,148.3163,148.5671,148.297,148.4706,14904.0
2022-10-21 13:30:00,153.93,154.12,153.87,153.98,7937.0,148.5189,148.7022,148.461,148.5671,7937.0
2022-10-21 13:35:00,154.04,154.07,153.9,154.02,11011.0,148.625,148.654,148.4899,148.6057,11011.0
2022-10-21 13:40:00,154.04,154.35,154.04,154.17,6753.0,148.625,148.9241,148.625,148.7504,6753.0
2022-10-21 13:45:00,154.23,154.34,154.19,154.25,9085.0,148.8083,148.9145,148.7697,148.8276,9085.0
2022-10-21 13:50:00,154.24,154.38,154.18,154.27,6144.0,148.818,148.9531,148.7601,148.8469,6144.0
2022-10-21 13:55:00,154.27,154.29,154.2,154.27,4157.0,148.8469,148.8662,148.7794,148.8469,4157.0
2022-10-21 14:00:00,154.22,154.36,154.16,154.3,6265.0,148.7987,148.9338,148.7408,148.8759,6265.0
2022-10-21 14:05:00,154.36,154.57,154.35,154.57,5095.0,148.9338,149.1364,148.9241,149.1364,5095.0
2022-10-21 14:10:00,154.54,154.62,154.22,154.24,5692.0,149.1074,149.1846,148.7987,148.818,5692.0
2022-10-21 14:15:00,154.24,154.33,154.03,154.03,5824.0,148.818,148.9048,148.6154,148.6154,5824.0
2022-10-21 14:20:00,153.98,154.05,153.85,153.85,5296.0,148.5671,148.6347,148.4417,148.4417,5296.0
2022-10-21 14:25:00,153.87,153.87,153.75,153.81,9998.0,148.461,148.461,148.3452,148.4031,9998.0
2022-10-21 14:30:00,153.84,154.0,153.81,153.86,8896.0,148.432,148.5864,148.4031,148.4513,8896.0
2022-10-21 14:35:00,153.83,153.91,153.7,153.87,11965.0,148.4224,148.4996,148.297,148.461,11965.0
2022-10-21 14:40:00,153.89,154.03,153.81,153.82,8296.0,148.4803,148.6154,148.4031,148.4127,8296.0
2022-10-21 14:45:00,153.8,153.88,153.71,153.83,8822.0,148.3934,148.4706,148.3066,148.4224,8822.0
2022-10-21 14:50:00,153.87,153.96,153.78,153.85,3951.0,148.461,148.5478,148.3741,148.4417,3951.0
2022-10-21 14:55:00,153.8,154.21,153.78,154.13,7749.0,148.3934,148.789,148.3741,148.7118,7749.0
2022-10-21 15:00:00,154.06,154.52,154.05,154.38,8042.0,148.6443,149.0881,148.6347,148.9531,8042.0
2022-10-21 15:05:00,154.35,154.41,154.27,154.34,5181.0,148.9241,148.982,148.8469,148.9145,5181.0
2022-10-21 15:10:00,154.3,154.48,154.3,154.4,7734.0,148.8759,149.0495,148.8759,148.9724,7734.0
2022-10-21 15:15:00,154.32,154.59,154.25,154.52,12269.0,148.8952,149.1557,148.8276,149.0881,12269.0
2022-10-21 15:20:00,154.5,154.74,154.5,154.7,9824.0,149.0688,149.3004,149.0688,149.2618,9824.0
2022-10-21 15:25:00,154.72,154.82,154.67,154.82,10094.0,149.2811,149.3776,149.2329,149.3776,10094.0
2022-10-21 15:30:00,154.82,154.94,154.75,154.8,16647.0,149.3776,149.4934,149.31,149.3583,16647.0
2022-10-21 15:35:00,154.8,154.82,154.64,154.81,18935.0,149.3583,149.3776,149.2039,149.3679,18935.0
2022-10-21 15:40:00,154.81,155.01,154.79,154.93,25750.0,149.3679,149.5609,149.3486,149.4837,25750.0
2022-10-21 15:45:00,154.94,155.18,154.9,155.13,21488.0,149.4934,149.7249,149.4548,149.6767,21488.0
2022-10-21 15:50:00,155.14,155.2,154.71,154.75,55726.0,149.6863,149.7442,149.2715,149.31,55726.0
2022-10-21 15:55:00,154.73,154.98,154.41,154.96,168283.0,149.2908,149.532,148.982,149.5127,168283.0
2022-10-24 09:30:00,156.15,157.02,155.91,156.38,26018.0,150.6608,151.5003,150.4293,150.8827,26018.0
2022-10-24 09:35:00,156.41,157.15,156.41,156.87,7881.0,150.9117,151.6257,150.9117,151.3555,7881.0
2022-10-24 09:40:00,156.8,156.8,156.19,156.42,14550.0,151.288,151.288,150.6994,150.9213,14550.0
2022-10-24 09:45:00,156.46,157.51,156.43,156.88,24117.0,150.9599,151.973,150.931,151.3652,24117.0
2022-10-24 09:50:00,156.79,157.41,156.79,157.34,21553.0,151.2783,151.8765,151.2783,151.809,21553.0
2022-10-24 09:55:00,157.33,157.6,157.01,157.33,18385.0,151.7994,152.0599,151.4906,151.7994,18385.0
2022-10-24 10:00:00,157.35,157.35,156.13,156.14,14026.0,151.8187,151.8187,150.6415,150.6512,14026.0
2022-10-24 10:05:00,156.25,156.25,155.47,155.47,10074.0,150.7573,150.7573,150.0047,150.0047,10074.0
2022-10-24 10:10:00,155.46,156.13,155.46,156.1,15280.0,149.9951,150.6415,149.9951,150.6126,15280.0
2022-10-24 10:15:00,156.12,156.27,155.56,156.2,6878.0,150.6319,150.7766,150.0916,150.7091,6878.0
2022-10-24 10:20:00,156.2,156.2,155.38,155.71,6042.0,150.7091,150.7091,149.9179,150.2363,6042.0
2022-10-24 10:25:00,155.67,156.15,155.48,156.15,6867.0,150.1977,150.6608,150.0144,150.6608,6867.0
2022-10-24 10:30:00,156.12,156.2,155.86,156.06,4613.0,150.6319,150.7091,150.381,150.574,4613.0
2022-10-24 10:35:00,156.14,156.27,155.99,156.17,15415.0,150.6512,150.7766,150.5065,150.6801,15415.0
2022-10-24 10:40:00,156.22,156.28,155.82,156.13,15997.0,150.7284,150.7863,150.3424,150.6415,15997.0
2022-10-24 10:45:00,156.07,156.15,155.85,155.89,7788.0,150.5836,150.6608,150.3714,150.41,7788.0
2022-10-24 10:50:00,156.03,156.7,156.02,156.34,15196.0,150.5451,151.1915,150.5354,150.8442,15196.0
2022-10-24 10:55:00,156.34,156.51,155.92,156.38,6074.0,150.8442,151.0082,150.4389,150.8827,6074.0
2022-10-24 11:00:00,156.38,156.39,156.09,156.29,5601.0,150.8827,150.8924,150.6029,150.7959,5601.0
2022-10-24 11:05:00,156.31,156.37,156.05,156.07,5765.0,150.8152,150.8731,150.5643,150.5836,5765.0
2022-10-24 11:10:00,156.08,156.3,156.06,156.16,5541.0,150.5933,150.8056,150.574,150.6705,5541.0
2022-10-24 11:15:00,156.19,156.33,155.68,155.78,9255.0,150.6994,150.8345,150.2074,150.3038,9255.0
2022-10-24 11:20:00,155.79,156.34,155.79,156.15,7962.0,150.3135,150.8442,150.3135,150.6608,7962.0
2022-10-24 11:25:00,156.15,156.32,155.97,156.21,6310.0,150.6608,150.8249,150.4872,150.7187,6310.0
2022-10-24 11:30:00,156.16,156.17,156.0,156.17,4791.0,150.6705,150.6801,150.5161,150.6801,4791.0
2022-10-24 11:35:00,156.13,156.48,156.13,156.35,5889.0,150.6415,150.9792,150.6415,150.8538,5889.0
2022-10-24 11:40:00,156.31,156.43,156.19,156.28,18281.0,150.8152,150.931,150.6994,150.7863,18281.0
2022-10-24 11:45:00,156.25,156.39,156.07,156.39,5788.0,150.7573,150.8924,150.5836,150.8924,5788.0
2022-10-24 11:50:00,156.34,156.67,156.26,156.52,8523.0,150.8442,151.1626,150.767,151.0178,8523.0
2022-10-24 11:55:00,156.52,156.56,156.39,156.5,11281.0,151.0178,151.0564,150.8924,150.9985,11281.0
2022-10-24 12:00:00,156.46,156.59,156.3,156.33,12006.0,150.9599,151.0854,150.8056,150.8345,12006.0
2022-10-24 12:05:00,156.25,156.39,156.16,156.2,6660.0,150.7573,150.8924,150.6705,150.7091,6660.0
2022-10-24 12:10:00,156.25,156.26,156.04,156.1,6258.0,150.7573,150.767,150.5547,150.6126,6258.0
2022-10-24 12:15:00,156.06,156.57,156.06,156.42,4601.0,150.574,151.0661,150.574,150.9213,4601.0
2022-10-24 12:20:00,156.42,156.85,156.26,156.78,27490.0,150.9213,151.3362,150.767,151.2687,27490.0
2022-10-24 12:25:00,156.71,156.71,156.32,156.41,8174.0,151.2011,151.2011,150.8249,150.9117,8174.0
2022-10-24 12:30:00,156.42,156.49,156.36,156.37,5037.0,150.9213,150.9889,150.8635,150.8731,5037.0
2022-10-24 12:35:00,156.32,156.48,156.27,156.3,6865.0,150.8249,150.9792,150.7766,150.8056,6865.0
2022-10-24 12:40:00,156.31,156.46,156.26,156.46,2562.0,150.8152,150.9599,150.767,150.9599,2562.0
2022-10-24 12:45:00,156.46,156.49,156.38,156.42,4571.0,150.9599,150.9889,150.8827,150.9213,4571.0
2022-10-24 12:50:00,156.49,156.5,156.34,156.46,4210.0,150.9889,150.9985,150.8442,150.9599,4210.0
2022-10-24 12:55:00,156.46,156.46,156.27,156.28,4121.0,150.9599,150.9599,150.7766,150.7863,4121.0
2022-10-24 13:00:00,156.31,156.32,156.16,156.29,3556.0,150.8152,150.8249,150.6705,150.7959,3556.0
2022-10-24 13:05:00,156.3,156.33,156.19,156.28,2987.0,150.8056,150.8345,150.6994,150.7863,2987.0
2022-10-24 13:10:00,156.28,156.28,156.1,156.21,2976.0,150.7863,150.7863,150.6126,150.7187,2976.0
2022-10-24 13:15:00,156.21,156.21,156.07,156.15,4811.0,150.7187,150.7187,150.5836,150.6608,4811.0
2022-10-24 13:20:00,156.15,156.23,156.05,156.22,6790.0,150.6608,150.738,150.5643,150.7284,6790.0
2022-10-24 13:25:00,156.23,156.35,156.21,156.31,7611.0,150.738,150.8538,150.7187,150.8152,7611.0
2022-10-24 13:30:00,156.26,156.31,156.11,156.24,3929.0,150.767,150.8152,150.6222,150.7477,3929.0
2022-10-24 13:35:00,156.19,156.27,156.08,156.27,9003.0,150.6994,150.7766,150.5933,150.7766,9003.0
2022-10-24 13:40:00,156.3,156.42,156.29,156.35,5098.0,150.8056,150.9213,150.7959,150.8538,5098.0
2022-10-24 13:45:00,156.34,156.41,156.26,156.34,2619.0,150.8442,150.9117,150.767,150.8442,2619.0
2022-10-24 13:50:00,156.34,156.39,156.3,156.34,4775.0,150.8442,150.8924,150.8056,150.8442,4775.0
2022-10-24 13:55:00,156.31,156.39,156.25,156.28,6108.0,150.8152,150.8924,150.7573,150.7863,6108.0
2022-10-24 14:00:00,156.28,156.59,156.28,156.53,8346.0,150.7863,151.0854,150.7863,151.0275,8346.0
2022-10-24 14:05:00,156.56,156.61,156.4,156.54,10683.0,151.0564,151.1047,150.902,151.0371,10683.0
2022-10-24 14:10:00,156.52,156.54,156.37,156.51,12540.0,151.0178,151.0371,150.8731,151.0082,12540.0
2022-10-24 14:15:00,156.52,156.57,156.46,156.46,6818.0,151.0178,151.0661,150.9599,150.9599,6818.0
2022-10-24 14:20:00,156.49,156.49,156.33,156.42,7405.0,150.9889,150.9889,150.8345,150.9213,7405.0
2022-10-24 14:25:00,156.45,156.53,156.38,156.39,10842.0,150.9503,151.0275,150.8827,150.8924,10842.0
2022-10-24 14:30:00,156.39,156.62,156.35,156.52,24886.0,150.8924,151.1143,150.8538,151.0178,24886.0
2022-10-24 14:35:00,156.55,156.72,156.44,156.72,13776.0,151.0468,151.2108,150.9406,151.2108,13776.0
2022-10-24 14:40:00,156.72,157.01,156.61,157.0,12131.0,151.2108,151.4906,151.1047,151.481,12131.0
2022-10-24 14:45:00,156.98,157.2,156.94,157.13,4301.0,151.4617,151.6739,151.4231,151.6064,4301.0
2022-10-24 14:50:00,157.11,157.21,157.08,157.21,10271.0,151.5871,151.6836,151.5581,151.6836,10271.0
2022-10-24 14:55:00,157.19,157.3,157.16,157.22,7184.0,151.6643,151.7704,151.6353,151.6932,7184.0
2022-10-24 15:00:00,157.22,157.28,157.17,157.2,9371.0,151.6932,151.7511,151.645,151.6739,9371.0
2022-10-24 15:05:00,157.22,157.26,157.14,157.16,4878.0,151.6932,151.7318,151.616,151.6353,4878.0
2022-10-24 15:10:00,157.14,157.2,157.03,157.06,11863.0,151.616,151.6739,151.5099,151.5388,11863.0
2022-10-24 15:15:00,157.08,157.19,157.07,157.19,17215.0,151.5581,151.6643,151.5485,151.6643,17215.0
2022-10-24 15:20:00,157.19,157.19,156.98,157.01,8219.0,151.6643,151.6643,151.4617,151.4906,8219.0
2022-10-24 15:25:00,157.03,157.08,156.93,156.96,16676.0,151.5099,151.5581,151.4134,151.4424,16676.0
2022-10-24 15:30:00,156.96,156.97,156.85,156.95,13003.0,151.4424,151.452,151.3362,151.4327,13003.0
2022-10-24 15:35:00,156.97,157.0,156.79,156.81,9948.0,151.452,151.481,151.2783,151.2976,9948.0
2022-10-24 15:40:00,156.78,156.83,156.68,156.71,14851.0,151.2687,151.3169,151.1722,151.2011,14851.0
2022-10-24 15:45:00,156.71,156.76,156.61,156.61,18122.0,151.2011,151.2494,151.1047,151.1047,18122.0
2022-10-24 15:50:00,156.63,156.69,156.46,156.53,28422.0,151.124,151.1819,150.9599,151.0275,28422.0
2022-10-24 15:55:00,156.51,156.73,156.39,156.58,108800.0,151.0082,151.2204,150.8924,151.0757,108800.0
2022-10-25 09:30:00,155.95,155.95,154.54,155.69,48444.0,150.4679,150.4679,149.1074,150.217,48444.0
2022-10-25 09:35:00,155.56,155.68,154.66,154.66,7118.0,150.0916,150.2074,149.2232,149.2232,7118.0
2022-10-25 09:40:00,154.45,154.62,153.92,154.23,19014.0,149.0206,149.1846,148.5092,148.8083,19014.0
2022-10-25 09:45:00,154.21,154.92,154.07,154.54,12085.0,148.789,149.4741,148.654,149.1074,12085.0
2022-10-25 09:50:00,154.65,154.87,154.28,154.82,16681.0,149.2136,149.4258,148.8566,149.3776,16681.0
2022-10-25 09:55:00,155.27,155.28,154.91,155.25,7585.0,149.8118,149.8214,149.4644,149.7925,7585.0
2022-10-25 10:00:00,155.27,155.38,154.94,155.2,15853.0,149.8118,149.9179,149.4934,149.7442,15853.0
2022-10-25 10:05:00,155.14,155.42,154.85,154.85,14542.0,149.6863,149.9565,149.4065,149.4065,14542.0
2022-10-25 10:10:00,155.04,155.18,154.56,154.56,17316.0,149.5899,149.7249,149.1267,149.1267,17316.0
2022-10-25 10:15:00,154.59,154.97,154.45,154.45,34529.0,149.1557,149.5223,149.0206,149.0206,34529.0
2022-10-25 10:20:00,154.52,154.61,154.24,154.39,22535.0,149.0881,149.175,148.818,148.9627,22535.0
2022-10-25 10:25:00,154.36,154.74,154.21,154.66,24865.0,148.9338,149.3004,148.789,149.2232,24865.0
2022-10-25 10:30:00,154.8,154.85,154.56,154.66,50771.0,149.3583,149.4065,149.1267,149.2232,50771.0
2022-10-25 10:35:00,154.55,155.1,154.5,154.91,10542.0,149.1171,149.6477,149.0688,149.4644,10542.0
2022-10-25 10:40:00,154.95,154.99,154.72,154.96,9526.0,149.503,149.5416,149.2811,149.5127,9526.0
2022-10-25 10:45:00,155.02,155.2,154.88,154.96,16321.0,149.5706,149.7442,149.4355,149.5127,16321.0
2022-10-25 10:50:00,154.91,155.17,154.76,154.76,11272.0,149.4644,149.7153,149.3197,149.3197,11272.0
2022-10-25 10:55:00,154.71,154.79,154.34,154.34,4848.0,149.2715,149.3486,148.9145,148.9145,4848.0
2022-10-25 11:00:00,154.26,154.54,154.13,154.27,4516.0,148.8373,149.1074,148.7118,148.8469,4516.0
2022-10-25 11:05:00,154.18,154.25,154.01,154.25,5737.0,148.7601,148.8276,148.5961,148.8276,5737.0
2022-10-25 11:10:00,154.36,154.36,154.04,154.19,3855.0,148.9338,148.9338,148.625,148.7697,3855.0
2022-10-25 11:15:00,154.18,154.27,153.98,154.07,11603.0,148.7601,148.8469,148.5671,148.654,11603.0
2022-10-25 11:20:00,154.04,154.04,153.88,153.95,7649.0,148.625,148.625,148.4706,148.5382,7649.0
2022-10-25 11:25:00,153.95,154.05,153.87,153.98,64507.0,148.5382,148.6347,148.461,148.5671,64507.0
2022-10-25 11:30:00,154.0,154.0,153.79,153.81,13074.0,148.5864,148.5864,148.3838,148.4031,13074.0
2022-10-25 11:35:00,153.76,153.9,153.63,153.75,8079.0,148.3549,148.4899,148.2294,148.3452,8079.0
2022-10-25 11:40:00,153.73,153.78,153.22,153.22,17567.0,148.3259,148.3741,147.8338,147.8338,17567.0
2022-10-25 11:45:00,153.28,153.54,153.27,153.41,16056.0,147.8917,148.1426,147.8821,148.0172,16056.0
2022-10-25 11:50:00,153.44,153.55,153.38,153.46,30432.0,148.0461,148.1522,147.9882,148.0654,30432.0
2022-10-25 11:55:00,153.43,153.59,153.35,153.39,7162.0,148.0365,148.1908,147.9593,147.9979,7162.0
2022-10-25 12:00:00,153.4,153.47,153.15,153.15,12679.0,148.0075,148.075,147.7663,147.7663,12679.0
2022-10-25 12:05:00,153.24,153.3,153.15,153.16,10935.0,147.8531,147.911,147.7663,147.7759,10935.0
2022-10-25 12:10:00,153.19,153.33,153.07,153.21,9843.0,147.8049,147.94,147.6891,147.8242,9843.0
2022-10-25 12:15:00,153.19,153.4,153.09,153.4,9289.0,147.8049,148.0075,147.7084,148.0075,9289.0
2022-10-25 12:20:00,153.37,153.37,153.23,153.32,3935.0,147.9786,147.9786,147.8435,147.9303,3935.0
2022-10-25 12:25:00,153.29,153.35,153.03,153.03,11728.0,147.9014,147.9593,147.6505,147.6505,11728.0
2022-10-25 12:30:00,153.05,153.38,153.01,153.17,50143.0,147.6698,147.9882,147.6312,147.7856,50143.0
2022-10-25 12:35:00,153.13,153.24,153.01,153.09,6020.0,147.747,147.8531,147.6312,147.7084,6020.0
2022-10-25 12:40:00,153.12,153.31,153.09,153.15,5333.0,147.7373,147.9207,147.7084,147.7663,5333.0
2022-10-25 12:45:00,153.17,153.2,152.98,153.05,5030.0,147.7856,147.8145,147.6023,147.6698,5030.0
2022-10-25 12:50:00,153.01,153.05,152.8,152.88,5965.0,147.6312,147.6698,147.4286,147.5058,5965.0
2022-10-25 12:55:00,152.84,153.03,152.7,152.73,7435.0,147.4672,147.6505,147.3321,147.3611,7435.0
2022-10-25 13:00:00,152.68,152.88,152.64,152.67,4798.0,147.3128,147.5058,147.2742,147.3032,4798.0
2022-10-25 13:05:00,152.63,152.74,152.5,152.5,13935.0,147.2646,147.3707,147.1391,147.1391,13935.0
2022-10-25 13:10:00,152.5,152.71,152.49,152.62,5165.0,147.1391,147.3418,147.1295,147.2549,5165.0
2022-10-25 13:15:00,152.52,152.58,152.43,152.53,7458.0,147.1584,147.2163,147.0716,147.1681,7458.0
2022-10-25 13:20:00,152.52,152.52,152.36,152.39,6135.0,147.1584,147.1584,147.0041,147.033,6135.0
2022-10-25 13:25:00,152.39,152.5,152.27,152.36,5629.0,147.033,147.1391,146.9172,147.0041,5629.0
2022-10-25 13:30:00,152.37,152.57,152.37,152.55,7379.0,147.0137,147.2067,147.0137,147.1874,7379.0
2022-10-25 13:35:00,152.54,152.58,152.26,152.27,10466.0,147.1777,147.2163,146.9076,146.9172,10466.0
2022-10-25 13:40:00,152.29,152.41,152.25,152.26,6794.0,146.9365,147.0523,146.8979,146.9076,6794.0
2022-10-25 13:45:00,152.27,152.33,152.2,152.29,6533.0,146.9172,146.9751,146.8497,146.9365,6533.0
2022-10-25 13:50:00,152.26,152.3,152.09,152.25,8829.0,146.9076,146.9462,146.7436,146.8979,8829.0
2022-10-25 13:55:00,152.23,152.37,152.17,152.34,3599.0,146.8786,147.0137,146.8207,146.9848,3599.0
2022-10-25 14:00:00,152.34,152.6,152.3,152.57,23596.0,146.9848,147.2356,146.9462,147.2067,23596.0
2022-10-25 14:05:00,152.56,152.72,152.53,152.67,13645.0,147.197,147.3514,147.1681,147.3032,13645.0
2022-10-25 14:10:00,152.69,152.86,152.65,152.8,8783.0,147.3225,147.4865,147.2839,147.4286,8783.0
2022-10-25 14:15:00,152.82,153.02,152.74,152.88,10973.0,147.4479,147.6409,147.3707,147.5058,10973.0
2022-10-25 14:20:00,152.92,153.15,152.9,153.09,7198.0,147.5444,147.7663,147.5251,147.7084,7198.0
2022-10-25 14:25:00,153.07,153.08,152.94,152.96,8546.0,147.6891,147.6988,147.5637,147.583,8546.0
2022-10-25 14:30:00,152.96,153.07,152.92,153.07,8101.0,147.583,147.6891,147.5444,147.6891,8101.0
2022-10-25 14:35:00,153.07,153.26,153.07,153.18,3112.0,147.6891,147.8724,147.6891,147.7952,3112.0
2022-10-25 14:40:00,153.22,153.22,152.96,153.0,5684.0,147.8338,147.8338,147.583,147.6216,5684.0
2022-10-25 14:45:00,152.96,152.98,152.89,152.96,8661.0,147.583,147.6023,147.5154,147.583,8661.0
2022-10-25 14:50:00,152.97,153.02,152.86,152.98,6421.0,147.5926,147.6409,147.4865,147.6023,6421.0
2022-10-25 14:55:00,153.01,153.07,152.8,152.83,9456.0,147.6312,147.6891,147.4286,147.4575,9456.0
2022-10-25 15:00:00,152.86,153.08,152.86,153.0,6257.0,147.4865,147.6988,147.4865,147.6216,6257.0
2022-10-25 15:05:00,153.03,153.08,152.92,152.94,14422.0,147.6505,147.6988,147.5444,147.5637,14422.0
2022-10-25 15:10:00,152.93,153.04,152.91,152.95,20337.0,147.554,147.6602,147.5347,147.5733,20337.0
2022-10-25 15:15:00,152.95,152.95,152.7,152.79,19880.0,147.5733,147.5733,147.3321,147.4189,19880.0
2022-10-25 15:20:00,152.78,152.83,152.69,152.7,14093.0,147.4093,147.4575,147.3225,147.3321,14093.0
2022-10-25 15:25:00,152.71,152.86,152.68,152.74,43401.0,147.3418,147.4865,147.3128,147.3707,43401.0
2022-10-25 15:30:00,152.77,153.07,152.76,152.96,84456.0,147.3997,147.6891,147.39,147.583,84456.0
2022-10-25 15:35:00,152.98,153.17,152.94,153.01,26711.0,147.6023,147.7856,147.5637,147.6312,26711.0
2022-10-25 15:40:00,152.96,153.43,152.96,153.43,29914.0,147.583,148.0365,147.583,148.0365,29914.0
2022-10-25 15:45:00,153.44,153.45,153.21,153.3,28191.0,148.0461,148.0557,147.8242,147.911,28191.0
2022-10-25 15:50:00,153.33,153.34,153.01,153.02,55713.0,147.94,147.9496,147.6312,147.6409,55713.0
2022-10-25 15:55:00,152.99,153.16,152.91,153.12,145009.0,147.6119,147.7759,147.5347,147.7373,145009.0
2022-10-26 09:30:00,153.83,154.03,153.12,153.28,29385.0,148.4224,148.6154,147.7373,147.8917,29385.0
2022-10-26 09:35:00,153.25,153.86,152.86,153.77,8822.0,147.8628,148.4513,147.4865,148.3645,8822.0
2022-10-26 09:40:00,153.73,153.73,152.95,152.95,9931.0,148.3259,148.3259,147.5733,147.5733,9931.0
2022-10-26 09:45:00,152.96,153.13,152.57,152.8,11229.0,147.583,147.747,147.2067,147.4286,11229.0
2022-10-26 09:50:00,152.9,153.27,152.67,153.11,11865.0,147.5251,147.8821,147.3032,147.7277,11865.0
2022-10-26 09:55:00,153.21,153.47,152.81,152.9,9378.0,147.8242,148.075,147.4382,147.5251,9378.0
2022-10-26 10:00:00,153.02,153.65,152.98,153.17,22166.0,147.6409,148.2487,147.6023,147.7856,22166.0
2022-10-26 10:05:00,153.16,153.98,153.09,153.97,18518.0,147.7759,148.5671,147.7084,148.5575,18518.0
2022-10-26 10:10:00,153.84,154.24,153.69,154.02,21149.0,148.432,148.818,148.2873,148.6057,21149.0
2022-10-26 10:15:00,154.07,154.7,153.92,154.7,18073.0,148.654,149.2618,148.5092,149.2618,18073.0
2022-10-26 10:20:00,154.68,155.11,154.61,155.02,9690.0,149.2425,149.6574,149.175,149.5706,9690.0
2022-10-26 10:25:00,154.99,155.28,154.79,155.05,10934.0,149.5416,149.8214,149.3486,149.5995,10934.0
2022-10-26 10:30:00,155.05,155.13,154.47,154.5,11829.0,149.5995,149.6767,149.0399,149.0688,11829.0
2022-10-26 10:35:00,154.52,154.61,154.31,154.45,26658.0,149.0881,149.175,148.8855,149.0206,26658.0
2022-10-26 10:40:00,154.51,154.8,154.43,154.68,16726.0,149.0785,149.3583,149.0013,149.2425,16726.0
2022-10-26 10:45:00,154.67,155.37,154.67,155.26,10890.0,149.2329,149.9083,149.2329,149.8021,10890.0
2022-10-26 10:50:00,155.32,155.33,154.96,155.1,7042.0,149.86,149.8697,149.5127,149.6477,7042.0
2022-10-26 10:55:00,155.2,155.2,154.9,154.9,9080.0,149.7442,149.7442,149.4548,149.4548,9080.0
2022-10-26 11:00:00,155.01,155.74,154.96,155.5,10161.0,149.5609,150.2652,149.5127,150.0337,10161.0
2022-10-26 11:05:00,155.5,156.0,155.49,155.95,8458.0,150.0337,150.5161,150.024,150.4679,8458.0
2022-10-26 11:10:00,155.93,156.12,155.84,156.0,9576.0,150.4486,150.6319,150.3617,150.5161,9576.0
2022-10-26 11:15:00,155.96,155.97,155.7,155.71,23237.0,150.4775,150.4872,150.2267,150.2363,23237.0
2022-10-26 11:20:00,155.69,155.8,155.5,155.62,11304.0,150.217,150.3231,150.0337,150.1495,11304.0
2022-10-26 11:25:00,155.71,155.84,155.54,155.73,18649.0,150.2363,150.3617,150.0723,150.2556,18649.0
2022-10-26 11:30:00,155.67,155.96,155.63,155.75,13805.0,150.1977,150.4775,150.1591,150.2749,13805.0
2022-10-26 11:35:00,155.75,155.97,155.7,155.92,9920.0,150.2749,150.4872,150.2267,150.4389,9920.0
2022-10-26 11:40:00,155.92,155.98,155.86,155.89,6200.0,150.4389,150.4968,150.381,150.41,6200.0
2022-10-26 11:45:00,155.89,155.98,155.73,155.83,13413.0,150.41,150.4968,150.2556,150.3521,13413.0
2022-10-26 11:50:00,155.83,155.83,155.67,155.78,13657.0,150.3521,150.3521,150.1977,150.3038,13657.0
2022-10-26 11:55:00,155.83,155.87,155.73,155.78,6876.0,150.3521,150.3907,150.2556,150.3038,6876.0
2022-10-26 12:00:00,155.78,155.9,155.67,155.9,7054.0,150.3038,150.4196,150.1977,150.4196,7054.0
2022-10-26 12:05:00,155.85,155.89,155.66,155.73,10900.0,150.3714,150.41,150.1881,150.2556,10900.0
2022-10-26 12:10:00,155.72,155.79,155.64,155.67,9596.0,150.2459,150.3135,150.1688,150.1977,9596.0
2022-10-26 12:15:00,155.67,155.7,155.41,155.58,16664.0,150.1977,150.2267,149.9468,150.1109,16664.0
2022-10-26 12:20:00,155.51,155.59,155.45,155.57,3840.0,150.0433,150.1205,149.9854,150.1012,3840.0
2022-10-26 12:25:00,155.56,155.57,155.32,155.36,5677.0,150.0916,150.1012,149.86,149.8986,5677.0
2022-10-26 12:30:00,155.44,155.65,155.38,155.44,12590.0,149.9758,150.1784,149.9179,149.9758,12590.0
2022-10-26 12:35:00,155.4,155.49,155.34,155.45,7751.0,149.9372,150.024,149.8793,149.9854,7751.0
2022-10-26 12:40:00,155.45,155.45,155.21,155.21,8379.0,149.9854,149.9854,149.7539,149.7539,8379.0
2022-10-26 12:45:00,155.21,155.28,155.05,155.06,7513.0,149.7539,149.8214,149.5995,149.6092,7513.0
2022-10-26 12:50:00,155.06,155.19,155.04,155.1,4543.0,149.6092,149.7346,149.5899,149.6477,4543.0
2022-10-26 12:55:00,155.06,155.07,154.79,154.93,8089.0,149.6092,149.6188,149.3486,149.4837,8089.0
2022-10-26 13:00:00,155.0,155.03,154.86,154.86,8049.0,149.5513,149.5802,149.4162,149.4162,8049.0
2022-10-26 13:05:00,154.86,154.93,154.76,154.83,5258.0,149.4162,149.4837,149.3197,149.3872,5258.0
2022-10-26 13:10:00,154.77,154.87,154.53,154.53,8270.0,149.3293,149.4258,149.0978,149.0978,8270.0
2022-10-26 13:15:00,154.62,154.75,154.54,154.7,14778.0,149.1846,149.31,149.1074,149.2618,14778.0
2022-10-26 13:20:00,154.65,154.71,154.55,154.66,22760.0,149.2136,149.2715,149.1171,149.2232,22760.0
2022-10-26 13:25:00,154.63,154.63,154.47,154.5,9406.0,149.1943,149.1943,149.0399,149.0688,9406.0
2022-10-26 13:30:00,154.5,154.55,154.35,154.41,8672.0,149.0688,149.1171,148.9241,148.982,8672.0
2022-10-26 13:35:00,154.43,154.57,154.35,154.47,9646.0,149.0013,149.1364,148.9241,149.0399,9646.0
2022-10-26 13:40:00,154.41,154.59,154.37,154.42,7463.0,148.982,149.1557,148.9434,148.9916,7463.0
2022-10-26 13:45:00,154.41,154.47,154.31,154.31,6355.0,148.982,149.0399,148.8855,148.8855,6355.0
2022-10-26 13:50:00,154.35,154.47,154.32,154.4,8058.0,148.9241,149.0399,148.8952,148.9724,8058.0
2022-10-26 13:55:00,154.41,154.48,154.3,154.4,4442.0,148.982,149.0495,148.8759,148.9724,4442.0
2022-10-26 14:00:00,154.39,154.55,154.37,154.47,10893.0,148.9627,149.1171,148.9434,149.0399,10893.0
2022-10-26 14:05:00,154.47,154.55,154.37,154.42,6516.0,149.0399,149.1171,148.9434,148.9916,6516.0
2022-10-26 14:10:00,154.43,154.51,154.38,154.45,4160.0,149.0013,149.0785,148.9531,149.0206,4160.0
2022-10-26 14:15:00,154.44,154.44,154.28,154.37,5926.0,149.0109,149.0109,148.8566,148.9434,5926.0
2022-10-26 14:20:00,154.34,154.39,154.21,154.27,6373.0,148.9145,148.9627,148.789,148.8469,6373.0
2022-10-26 14:25:00,154.28,154.33,154.17,154.25,10165.0,148.8566,148.9048,148.7504,148.8276,10165.0
2022-10-26 14:30:00,154.28,154.31,154.18,154.25,7910.0,148.8566,148.8855,148.7601,148.8276,7910.0
2022-10-26 14:35:00,154.25,154.54,154.21,154.46,5426.0,148.8276,149.1074,148.789,149.0302,5426.0
2022-10-26 14:40:00,154.49,154.51,154.22,154.31,5415.0,149.0592,149.0785,148.7987,148.8855,5415.0
2022-10-26 14:45:00,154.26,154.4,154.22,154.28,6992.0,148.8373,148.9724,148.7987,148.8566,6992.0
2022-10-26 14:50:00,154.26,154.26,154.09,154.14,5276.0,148.8373,148.8373,148.6732,148.7215,5276.0
2022-10-26 14:55:00,154.14,154.21,154.0,154.01,7692.0,148.7215,148.789,148.5864,148.5961,7692.0
2022-10-26 15:00:00,154.01,154.03,153.69,153.69,5073.0,148.5961,148.6154,148.2873,148.2873,5073.0
2022-10-26 15:05:00,153.69,154.03,153.64,154.0,14613.0,148.2873,148.6154,148.2391,148.5864,14613.0
2022-10-26 15:10:00,154.0,154.02,153.76,154.0,8941.0,148.5864,148.6057,148.3549,148.5864,8941.0
2022-10-26 15:15:00,154.0,154.23,153.95,154.19,16745.0,148.5864,148.8083,148.5382,148.7697,16745.0
2022-10-26 15:20:00,154.19,154.19,153.98,154.0,11027.0,148.7697,148.7697,148.5671,148.5864,11027.0
2022-10-26 15:25:00,154.0,154.07,153.9,154.05,13004.0,148.5864,148.654,148.4899,148.6347,13004.0
2022-10-26 15:30:00,154.05,154.32,153.97,154.12,18083.0,148.6347,148.8952,148.5575,148.7022,18083.0
2022-10-26 15:35:00,154.12,154.32,154.08,154.27,19189.0,148.7022,148.8952,148.6636,148.8469,19189.0
2022-10-26 15:40:00,154.27,154.5,154.22,154.41,32014.0,148.8469,149.0688,148.7987,148.982,32014.0
2022-10-26 15:45:00,154.39,154.63,154.38,154.51,28939.0,148.9627,149.1943,148.9531,149.0785,28939.0
2022-10-26 15:50:00,154.58,154.58,154.33,154.51,49730.0,149.146,149.146,148.9048,149.0785,49730.0
2022-10-26 15:55:00,154.51,154.59,154.31,154.39,103722.0,149.0785,149.1557,148.8855,148.9627,103722.0
2022-10-27 09:30:00,155.55,156.36,155.43,155.6,38998.0,150.0819,150.8635,149.9661,150.1302,38998.0
2022-10-27 09:35:00,155.54,156.12,155.11,155.38,18426.0,150.0723,150.6319,149.6574,149.9179,18426.0
2022-10-27 09:40:00,155.27,155.33,154.61,155.33,6270.0,149.8118,149.8697,149.175,149.8697,6270.0
2022-10-27 09:45:00,155.27,155.36,154.83,154.96,5804.0,149.8118,149.8986,149.3872,149.5127,5804.0
2022-10-27 09:50:00,154.95,155.22,154.82,155.18,6667.0,149.503,149.7635,149.3776,149.7249,6667.0
2022-10-27 09:55:00,155.09,155.63,155.09,155.28,21700.0,149.6381,150.1591,149.6381,149.8214,21700.0
2022-10-27 10:00:00,155.25,155.39,154.91,155.39,5883.0,149.7925,149.9276,149.4644,149.9276,5883.0
2022-10-27 10:05:00,155.37,155.59,155.22,155.22,7889.0,149.9083,150.1205,149.7635,149.7635,7889.0
2022-10-27 10:10:00,155.21,155.97,154.95,155.93,15780.0,149.7539,150.4872,149.503,150.4486,15780.0
2022-10-27 10:15:00,155.93,156.03,155.6,155.84,8897.0,150.4486,150.5451,150.1302,150.3617,8897.0
2022-10-27 10:20:00,155.75,156.12,155.66,156.02,8807.0,150.2749,150.6319,150.1881,150.5354,8807.0
2022-10-27 10:25:00,156.01,156.14,155.87,156.11,14410.0,150.5258,150.6512,150.3907,150.6222,14410.0
2022-10-27 10:30:00,156.04,156.4,156.04,156.2,4750.0,150.5547,150.902,150.5547,150.7091,4750.0
2022-10-27 10:35:00,156.09,156.22,155.96,155.98,10805.0,150.6029,150.7284,150.4775,150.4968,10805.0
2022-10-27 10:40:00,156.03,156.08,155.83,155.94,8227.0,150.5451,150.5933,150.3521,150.4582,8227.0
2022-10-27 10:45:00,155.85,156.02,155.79,155.8,9255.0,150.3714,150.5354,150.3135,150.3231,9255.0
2022-10-27 10:50:00,155.75,155.94,155.75,155.85,4965.0,150.2749,150.4582,150.2749,150.3714,4965.0
2022-10-27 10:55:00,155.78,155.8,155.18,155.18,7728.0,150.3038,150.3231,149.7249,149.7249,7728.0
2022-10-27 11:00:00,155.21,155.43,155.11,155.34,6976.0,149.7539,149.9661,149.6574,149.8793,6976.0
2022-10-27 11:05:00,155.26,155.43,155.18,155.35,9932.0,149.8021,149.9661,149.7249,149.889,9932.0
2022-10-27 11:10:00,155.34,155.51,155.16,155.25,8712.0,149.8793,150.0433,149.7056,149.7925,8712.0
2022-10-27 11:15:00,155.19,155.22,154.99,155.17,7415.0,149.7346,149.7635,149.5416,149.7153,7415.0
2022-10-27 11:20:00,155.15,155.21,155.08,155.17,4680.0,149.696,149.7539,149.6284,149.7153,4680.0
2022-10-27 11:25:00,155.17,155.21,154.74,154.89,11899.0,149.7153,149.7539,149.3004,149.4451,11899.0
2022-10-27 11:30:00,154.89,155.14,154.71,154.81,15446.0,149.4451,149.6863,149.2715,149.3679,15446.0
2022-10-27 11:35:00,154.81,155.06,154.47,154.69,7326.0,149.3679,149.6092,149.0399,149.2522,7326.0
2022-10-27 11:40:00,154.65,154.67,154.32,154.43,5120.0,149.2136,149.2329,148.8952,149.0013,5120.0
2022-10-27 11:45:00,154.39,154.66,154.33,154.59,12022.0,148.9627,149.2232,148.9048,149.1557,12022.0
2022-10-27 11:50:00,154.63,154.65,154.36,154.59,15502.0,149.1943,149.2136,148.9338,149.1557,15502.0
2022-10-27 11:55:00,154.65,154.7,154.56,154.64,6099.0,149.2136,149.2618,149.1267,149.2039,6099.0
2022-10-27 12:00:00,154.59,155.23,154.59,155.23,4416.0,149.1557,149.7732,149.1557,149.7732,4416.0
2022-10-27 12:05:00,155.18,155.41,154.99,155.0,6491.0,149.7249,149.9468,149.5416,149.5513,6491.0
2022-10-27 12:10:00,155.0,155.06,154.92,155.06,5251.0,149.5513,149.6092,149.4741,149.6092,5251.0
2022-10-27 12:15:00,155.03,155.04,154.66,154.67,9327.0,149.5802,149.5899,149.2232,149.2329,9327.0
2022-10-27 12:20:00,154.71,154.82,154.67,154.82,8955.0,149.2715,149.3776,149.2329,149.3776,8955.0
2022-10-27 12:25:00,154.81,154.84,154.45,154.51,12987.0,149.3679,149.3969,149.0206,149.0785,12987.0
2022-10-27 12:30:00,154.51,154.67,154.51,154.62,9416.0,149.0785,149.2329,149.0785,149.1846,9416.0
2022-10-27 12:35:00,154.58,154.62,154.46,154.48,7936.0,149.146,149.1846,149.0302,149.0495,7936.0
2022-10-27 12:40:00,154.41,154.48,154.23,154.36,14625.0,148.982,149.0495,148.8083,148.9338,14625.0
2022-10-27 12:45:00,154.4,154.74,154.32,154.69,8795.0,148.9724,149.3004,148.8952,149.2522,8795.0
2022-10-27 12:50:00,154.66,154.82,154.62,154.76,7471.0,149.2232,149.3776,149.1846,149.3197,7471.0
2022-10-27 12:55:00,154.79,154.83,154.61,154.82,4062.0,149.3486,149.3872,149.175,149.3776,4062.0
2022-10-27 13:00:00,154.86,154.86,154.55,154.64,6713.0,149.4162,149.4162,149.1171,149.2039,6713.0
2022-10-27 13:05:00,154.64,155.26,154.64,155.26,3448.0,149.2039,149.8021,149.2039,149.8021,3448.0
2022-10-27 13:10:00,155.25,155.4,155.22,155.35,8516.0,149.7925,149.9372,149.7635,149.889,8516.0
2022-10-27 13:15:00,155.36,155.63,155.32,155.59,16438.0,149.8986,150.1591,149.86,150.1205,16438.0
2022-10-27 13:20:00,155.59,155.8,155.58,155.73,7917.0,150.1205,150.3231,150.1109,150.2556,7917.0
2022-10-27 13:25:00,155.7,155.73,155.43,155.54,9818.0,150.2267,150.2556,149.9661,150.0723,9818.0
2022-10-27 13:30:00,155.65,155.65,155.34,155.34,3867.0,150.1784,150.1784,149.8793,149.8793,3867.0
2022-10-27 13:35:00,155.33,155.55,155.28,155.47,11739.0,149.8697,150.0819,149.8214,150.0047,11739.0
2022-10-27 13:40:00,155.51,155.65,155.48,155.53,2582.0,150.0433,150.1784,150.0144,150.0626,2582.0
2022-10-27 13:45:00,155.55,155.55,155.4,155.47,3644.0,150.0819,150.0819,149.9372,150.0047,3644.0
2022-10-27 13:50:00,155.44,155.5,155.34,155.34,11388.0,149.9758,150.0337,149.8793,149.8793,11388.0
2022-10-27 13:55:00,155.38,155.49,155.27,155.27,7286.0,149.9179,150.024,149.8118,149.8118,7286.0
2022-10-27 14:00:00,155.27,155.46,155.27,155.45,5289.0,149.8118,149.9951,149.8118,149.9854,5289.0
2022-10-27 14:05:00,155.41,155.55,155.37,155.39,7138.0,149.9468,150.0819,149.9083,149.9276,7138.0
2022-10-27 14:10:00,155.4,155.46,155.32,155.42,5527.0,149.9372,149.9951,149.86,149.9565,5527.0
2022-10-27 14:15:00,155.48,155.6,155.36,155.6,3951.0,150.0144,150.1302,149.8986,150.1302,3951.0
2022-10-27 14:20:00,155.58,155.74,155.51,155.74,6080.0,150.1109,150.2652,150.0433,150.2652,6080.0
2022-10-27 14:25:00,155.74,155.79,155.6,155.61,8716.0,150.2652,150.3135,150.1302,150.1398,8716.0
2022-10-27 14:30:00,155.61,155.9,155.57,155.86,4822.0,150.1398,150.4196,150.1012,150.381,4822.0
2022-10-27 14:35:00,155.82,155.86,155.7,155.74,6161.0,150.3424,150.381,150.2267,150.2652,6161.0
2022-10-27 14:40:00,155.71,155.81,155.66,155.74,5452.0,150.2363,150.3328,150.1881,150.2652,5452.0
2022-10-27 14:45:00,155.71,155.97,155.71,155.91,5294.0,150.2363,150.4872,150.2363,150.4293,5294.0
2022-10-27 14:50:00,155.91,156.04,155.87,156.04,6733.0,150.4293,150.5547,150.3907,150.5547,6733.0
2022-10-27 14:55:00,156.01,156.01,155.71,155.84,5239.0,150.5258,150.5258,150.2363,150.3617,5239.0
2022-10-27 15:00:00,155.97,156.2,155.94,156.17,5472.0,150.4872,150.7091,150.4582,150.6801,5472.0
2022-10-27 15:05:00,156.18,156.18,155.85,155.85,5359.0,150.6898,150.6898,150.3714,150.3714,5359.0
2022-10-27 15:10:00,155.88,156.02,155.82,156.02,14774.0,150.4003,150.5354,150.3424,150.5354,14774.0
2022-10-27 15:15:00,155.99,156.13,155.91,155.99,4969.0,150.5065,150.6415,150.4293,150.5065,4969.0
2022-10-27 15:20:00,155.97,156.1,155.89,156.1,8583.0,150.4872,150.6126,150.41,150.6126,8583.0
2022-10-27 15:25:00,156.1,156.15,155.99,156.03,9619.0,150.6126,150.6608,150.5065,150.5451,9619.0
2022-10-27 15:30:00,156.01,156.45,156.01,156.4,11105.0,150.5258,150.9503,150.5258,150.902,11105.0
2022-10-27 15:35:00,156.43,156.43,156.07,156.08,18893.0,150.931,150.931,150.5836,150.5933,18893.0
2022-10-27 15:40:00,156.07,156.12,155.69,155.75,22134.0,150.5836,150.6319,150.217,150.2749,22134.0
2022-10-27 15:45:00,155.73,155.75,155.53,155.7,36649.0,150.2556,150.2749,150.0626,150.2267,36649.0
2022-10-27 15:50:00,155.7,155.81,155.06,155.06,40582.0,150.2267,150.3328,149.6092,149.6092,40582.0
2022-10-27 15:55:00,155.08,155.43,154.94,155.3,128643.0,149.6284,149.9661,149.4934,149.8407,128643.0
2022-10-28 09:30:00,155.78,157.03,155.78,156.9,17767.0,150.3038,151.5099,150.3038,151.3845,17767.0
2022-10-28 09:35:00,156.99,157.9,156.76,157.87,4955.0,151.4713,152.3493,151.2494,152.3204,4955.0
2022-10-28 09:40:00,157.99,158.37,157.78,157.84,12300.0,152.4362,152.8028,152.2335,152.2914,12300.0
2022-10-28 09:45:00,158.04,158.48,157.93,158.41,12854.0,152.4844,152.9089,152.3783,152.8414,12854.0
2022-10-28 09:50:00,158.31,158.7,158.21,158.66,7538.0,152.7449,153.1212,152.6484,153.0826,7538.0
2022-10-28 09:55:00,158.65,158.98,158.52,158.52,12249.0,153.073,153.3914,152.9475,152.9475,12249.0
2022-10-28 10:00:00,158.56,158.72,157.43,157.6,11423.0,152.9861,153.1405,151.8958,152.0599,11423.0
2022-10-28 10:05:00,157.63,157.71,156.82,157.65,11962.0,152.0888,152.166,151.3073,152.1081,11962.0
2022-10-28 10:10:00,157.69,157.72,157.07,157.72,6191.0,152.1467,152.1756,151.5485,152.1756,6191.0
2022-10-28 10:15:00,157.66,158.33,157.59,158.22,29755.0,152.1178,152.7642,152.0502,152.6581,29755.0
2022-10-28 10:20:00,158.12,158.27,157.78,158.27,24240.0,152.5616,152.7063,152.2335,152.7063,24240.0
2022-10-28 10:25:00,158.35,158.72,158.29,158.59,8617.0,152.7835,153.1405,152.7256,153.0151,8617.0
2022-10-28 10:30:00,158.62,159.24,158.62,159.1,16415.0,153.044,153.6422,153.044,153.5071,16415.0
2022-10-28 10:35:00,159.03,159.27,158.89,159.22,4807.0,153.4396,153.6712,153.3045,153.6229,4807.0
2022-10-28 10:40:00,159.22,159.31,158.95,159.07,6287.0,153.6229,153.7098,153.3624,153.4782,6287.0
2022-10-28 10:45:00,159.13,159.6,159.13,159.57,8163.0,153.5361,153.9896,153.5361,153.9606,8163.0
2022-10-28 10:50:00,159.56,159.68,159.44,159.68,6979.0,153.951,154.0667,153.8352,154.0667,6979.0
2022-10-28 10:55:00,159.69,159.74,159.53,159.65,8345.0,154.0764,154.1246,153.922,154.0378,8345.0
2022-10-28 11:00:00,159.67,159.88,159.64,159.69,13705.0,154.0571,154.2597,154.0281,154.0764,13705.0
2022-10-28 11:05:00,159.74,160.02,159.63,160.01,17159.0,154.1246,154.3948,154.0185,154.3851,17159.0
2022-10-28 11:10:00,160.06,160.24,160.02,160.21,9023.0,154.4334,154.6071,154.3948,154.5781,9023.0
2022-10-28 11:15:00,160.25,160.25,159.89,160.1,6829.0,154.6167,154.6167,154.2694,154.472,6829.0
2022-10-28 11:20:00,160.07,160.21,160.07,160.08,5199.0,154.443,154.5781,154.443,154.4527,5199.0
2022-10-28 11:25:00,160.09,160.22,159.93,160.21,5405.0,154.4623,154.5878,154.308,154.5781,5405.0
2022-10-28 11:30:00,160.26,160.3,159.94,159.94,7013.0,154.6264,154.6649,154.3176,154.3176,7013.0
2022-10-28 11:35:00,159.96,160.14,159.9,160.06,5352.0,154.3369,154.5106,154.279,154.4334,5352.0
2022-10-28 11:40:00,160.1,160.21,160.06,160.14,2931.0,154.472,154.5781,154.4334,154.5106,2931.0
2022-10-28 11:45:00,160.14,160.54,160.1,160.53,6483.0,154.5106,154.8965,154.472,154.8869,6483.0
2022-10-28 11:50:00,160.53,160.6,160.41,160.47,4799.0,154.8869,154.9544,154.7711,154.829,4799.0
2022-10-28 11:55:00,160.52,160.54,160.17,160.18,3530.0,154.8772,154.8965,154.5395,154.5492,3530.0
2022-10-28 12:00:00,160.14,160.31,160.0,160.0,10451.0,154.5106,154.6746,154.3755,154.3755,10451.0
2022-10-28 12:05:00,160.0,160.05,159.9,160.01,6673.0,154.3755,154.4237,154.279,154.3851,6673.0
2022-10-28 12:10:00,159.97,160.2,159.96,160.16,5366.0,154.3465,154.5685,154.3369,154.5299,5366.0
2022-10-28 12:15:00,160.2,160.52,160.19,160.52,5987.0,154.5685,154.8772,154.5588,154.8772,5987.0
2022-10-28 12:20:00,160.48,160.88,160.47,160.88,10712.0,154.8386,155.2246,154.829,155.2246,10712.0
2022-10-28 12:25:00,160.86,160.91,160.7,160.7,4039.0,155.2053,155.2535,155.0509,155.0509,4039.0
2022-10-28 12:30:00,160.72,160.93,160.71,160.93,5042.0,155.0702,155.2728,155.0605,155.2728,5042.0
2022-10-28 12:35:00,160.88,161.0,160.65,160.68,10789.0,155.2246,155.3403,155.0026,155.0316,10789.0
2022-10-28 12:40:00,160.67,160.71,160.48,160.65,6530.0,155.0219,155.0605,154.8386,155.0026,6530.0
2022-10-28 12:45:00,160.66,160.96,160.57,160.93,8147.0,155.0123,155.3017,154.9255,155.2728,8147.0
2022-10-28 12:50:00,160.88,161.16,160.86,161.06,9203.0,155.2246,155.4947,155.2053,155.3982,9203.0
2022-10-28 12:55:00,161.03,161.05,160.89,161.02,4074.0,155.3693,155.3886,155.2342,155.3596,4074.0
2022-10-28 13:00:00,161.02,161.14,161.01,161.11,3893.0,155.3596,155.4754,155.35,155.4465,3893.0
2022-10-28 13:05:00,161.08,161.25,161.08,161.22,4885.0,155.4175,155.5816,155.4175,155.5526,4885.0
2022-10-28 13:10:00,161.22,161.37,161.21,161.37,9354.0,155.5526,155.6973,155.543,155.6973,9354.0
2022-10-28 13:15:00,161.4,161.43,161.18,161.18,8028.0,155.7263,155.7552,155.514,155.514,8028.0
2022-10-28 13:20:00,161.15,161.31,161.09,161.18,10652.0,155.4851,155.6394,155.4272,155.514,10652.0
2022-10-28 13:25:00,161.18,161.36,161.18,161.3,14529.0,155.514,155.6877,155.514,155.6298,14529.0
2022-10-28 13:30:00,161.31,161.47,161.29,161.46,10617.0,155.6394,155.7938,155.6201,155.7842,10617.0
2022-10-28 13:35:00,161.47,161.68,161.46,161.56,7153.0,155.7938,155.9964,155.7842,155.8807,7153.0
2022-10-28 13:40:00,161.57,161.81,161.57,161.65,9315.0,155.8903,156.1219,155.8903,155.9675,9315.0
2022-10-28 13:45:00,161.69,161.86,161.69,161.73,8369.0,156.0061,156.1701,156.0061,156.0447,8369.0
2022-10-28 13:50:00,161.79,161.9,161.76,161.84,6480.0,156.1026,156.2087,156.0736,156.1508,6480.0
2022-10-28 13:55:00,161.84,161.89,161.63,161.74,11204.0,156.1508,156.1991,155.9482,156.0543,11204.0
2022-10-28 14:00:00,161.76,161.95,161.67,161.85,9554.0,156.0736,156.2569,155.9868,156.1605,9554.0
2022-10-28 14:05:00,161.81,161.89,161.7,161.84,5582.0,156.1219,156.1991,156.0157,156.1508,5582.0
2022-10-28 14:10:00,161.83,162.07,161.74,162.06,7273.0,156.1412,156.3727,156.0543,156.3631,7273.0
2022-10-28 14:15:00,162.03,162.32,162.03,162.29,28144.0,156.3341,156.6139,156.3341,156.585,28144.0
2022-10-28 14:20:00,162.31,162.53,162.29,162.4,31287.0,156.6043,156.8166,156.585,156.6911,31287.0
2022-10-28 14:25:00,162.35,162.35,162.11,162.15,10591.0,156.6429,156.6429,156.4113,156.4499,10591.0
2022-10-28 14:30:00,162.17,162.46,162.17,162.46,14275.0,156.4692,156.749,156.4692,156.749,14275.0
2022-10-28 14:35:00,162.47,162.56,162.43,162.54,6407.0,156.7587,156.8455,156.7201,156.8262,6407.0
2022-10-28 14:40:00,162.52,162.6,162.45,162.53,8335.0,156.8069,156.8841,156.7394,156.8166,8335.0
2022-10-28 14:45:00,162.52,162.7,162.49,162.58,5941.0,156.8069,156.9806,156.778,156.8648,5941.0
2022-10-28 14:50:00,162.65,162.69,162.53,162.58,7011.0,156.9323,156.9709,156.8166,156.8648,7011.0
2022-10-28 14:55:00,162.62,162.74,162.6,162.72,7285.0,156.9034,157.0192,156.8841,156.9999,7285.0
2022-10-28 15:00:00,162.74,162.99,162.69,162.8,11046.0,157.0192,157.2604,156.9709,157.0771,11046.0
2022-10-28 15:05:00,162.84,162.94,162.76,162.94,9153.0,157.1157,157.2121,157.0385,157.2121,9153.0
2022-10-28 15:10:00,162.9,163.11,162.89,163.11,6668.0,157.1736,157.3762,157.1639,157.3762,6668.0
2022-10-28 15:15:00,163.09,163.16,162.95,162.95,10949.0,157.3569,157.4244,157.2218,157.2218,10949.0
2022-10-28 15:20:00,163.01,163.13,162.98,163.12,9099.0,157.2797,157.3955,157.2507,157.3858,9099.0
2022-10-28 15:25:00,163.15,163.34,163.14,163.24,13838.0,157.4148,157.5981,157.4051,157.5016,13838.0
2022-10-28 15:30:00,163.24,163.41,163.2,163.32,21433.0,157.5016,157.6656,157.463,157.5788,21433.0
2022-10-28 15:35:00,163.31,163.51,163.29,163.39,21059.0,157.5691,157.7621,157.5498,157.6463,21059.0
2022-10-28 15:40:00,163.39,163.66,163.35,163.6,22821.0,157.6463,157.9068,157.6077,157.8489,22821.0
2022-10-28 15:45:00,163.64,163.7,163.51,163.66,31028.0,157.8875,157.9454,157.7621,157.9068,31028.0
2022-10-28 15:50:00,163.7,163.97,163.6,163.87,53992.0,157.9454,158.2059,157.8489,158.1095,53992.0
2022-10-28 15:55:00,163.89,163.91,163.53,163.72,192593.0,158.1287,158.148,157.7814,157.9647,192593.0
2022-10-31 09:30:00,162.85,163.81,162.76,163.27,31377.0,157.1253,158.0516,157.0385,157.5305,31377.0
2022-10-31 09:35:00,163.14,163.72,163.13,163.61,7079.0,157.4051,157.9647,157.3955,157.8586,7079.0
2022-10-31 09:40:00,163.72,163.72,163.11,163.49,12807.0,157.9647,157.9647,157.3762,157.7428,12807.0
2022-10-31 09:45:00,163.41,163.47,163.0,163.0,12425.0,157.6656,157.7235,157.27,157.27,12425.0
2022-10-31 09:50:00,163.0,164.29,162.88,164.26,15103.0,157.27,158.5147,157.1543,158.4857,15103.0
2022-10-31 09:55:00,164.21,164.23,163.35,163.35,10693.0,158.4375,158.4568,157.6077,157.6077,10693.0
2022-10-31 10:00:00,163.31,163.31,162.77,162.92,7497.0,157.5691,157.5691,157.0481,157.1928,7497.0
2022-10-31 10:05:00,162.96,162.97,162.24,162.4,8895.0,157.2314,157.2411,156.5368,156.6911,8895.0
2022-10-31 10:10:00,162.24,162.49,161.99,162.48,11108.0,156.5368,156.778,156.2955,156.7683,11108.0
2022-10-31 10:15:00,162.56,162.95,162.53,162.95,5126.0,156.8455,157.2218,156.8166,157.2218,5126.0
2022-10-31 10:20:00,162.91,163.11,162.57,162.68,7589.0,157.1832,157.3762,156.8552,156.9613,7589.0
2022-10-31 10:25:00,162.75,162.89,162.52,162.55,4754.0,157.0288,157.1639,156.8069,156.8359,4754.0
2022-10-31 10:30:00,162.66,162.82,162.43,162.74,6720.0,156.942,157.0964,156.7201,157.0192,6720.0
2022-10-31 10:35:00,162.72,162.72,162.47,162.52,7242.0,156.9999,156.9999,156.7587,156.8069,7242.0
2022-10-31 10:40:00,162.48,162.51,162.27,162.4,6923.0,156.7683,156.7973,156.5657,156.6911,6923.0
2022-10-31 10:45:00,162.38,162.65,162.37,162.51,7858.0,156.6718,156.9323,156.6622,156.7973,7858.0
2022-10-31 10:50:00,162.51,163.06,162.45,162.98,9951.0,156.7973,157.3279,156.7394,157.2507,9951.0
2022-10-31 10:55:00,163.03,163.03,162.5,162.66,6663.0,157.299,157.299,156.7876,156.942,6663.0
2022-10-31 11:00:00,162.61,163.15,162.61,163.08,10481.0,156.8937,157.4148,156.8937,157.3472,10481.0
2022-10-31 11:05:00,163.0,163.3,162.82,163.1,5809.0,157.27,157.5595,157.0964,157.3665,5809.0
2022-10-31 11:10:00,162.99,163.18,162.78,162.95,5226.0,157.2604,157.4437,157.0578,157.2218,5226.0
2022-10-31 11:15:00,162.95,163.24,162.94,163.1,4563.0,157.2218,157.5016,157.2121,157.3665,4563.0
2022-10-31 11:20:00,163.08,163.23,162.94,163.23,5740.0,157.3472,157.4919,157.2121,157.4919,5740.0
2022-10-31 11:25:00,163.32,163.39,163.16,163.16,5792.0,157.5788,157.6463,157.4244,157.4244,5792.0
2022-10-31 11:30:00,163.16,163.37,163.08,163.33,4564.0,157.4244,157.627,157.3472,157.5884,4564.0
2022-10-31 11:35:00,163.33,163.39,163.23,163.25,4959.0,157.5884,157.6463,157.4919,157.5112,4959.0
2022-10-31 11:40:00,163.3,163.74,163.3,163.7,6683.0,157.5595,157.984,157.5595,157.9454,6683.0
2022-10-31 11:45:00,163.71,163.91,163.67,163.67,8585.0,157.9551,158.148,157.9165,157.9165,8585.0
2022-10-31 11:50:00,163.64,163.85,163.63,163.81,6696.0,157.8875,158.0902,157.8779,158.0516,6696.0
2022-10-31 11:55:00,163.82,163.92,163.17,163.21,6282.0,158.0612,158.1577,157.4341,157.4727,6282.0
2022-10-31 12:00:00,163.18,163.27,163.02,163.2,5068.0,157.4437,157.5305,157.2893,157.463,5068.0
2022-10-31 12:05:00,163.2,163.3,163.04,163.1,12933.0,157.463,157.5595,157.3086,157.3665,12933.0
2022-10-31 12:10:00,163.17,163.44,163.16,163.38,7308.0,157.4341,157.6946,157.4244,157.6367,7308.0
2022-10-31 12:15:00,163.39,163.58,163.2,163.2,7117.0,157.6463,157.8296,157.463,157.463,7117.0
2022-10-31 12:20:00,163.19,163.32,163.06,163.32,5191.0,157.4534,157.5788,157.3279,157.5788,5191.0
2022-10-31 12:25:00,163.37,163.4,163.0,163.0,3863.0,157.627,157.656,157.27,157.27,3863.0
2022-10-31 12:30:00,163.08,163.1,162.71,162.71,4777.0,157.3472,157.3665,156.9902,156.9902,4777.0
2022-10-31 12:35:00,162.75,162.85,162.69,162.84,6435.0,157.0288,157.1253,156.9709,157.1157,6435.0
2022-10-31 12:40:00,162.84,162.92,162.67,162.74,4532.0,157.1157,157.1928,156.9516,157.0192,4532.0
2022-10-31 12:45:00,162.76,162.77,162.54,162.66,4903.0,157.0385,157.0481,156.8262,156.942,4903.0
2022-10-31 12:50:00,162.62,162.71,162.28,162.28,5979.0,156.9034,156.9902,156.5753,156.5753,5979.0
2022-10-31 12:55:00,162.31,162.68,162.3,162.68,8315.0,156.6043,156.9613,156.5946,156.9613,8315.0
2022-10-31 13:00:00,162.68,162.68,162.52,162.6,4270.0,156.9613,156.9613,156.8069,156.8841,4270.0
2022-10-31 13:05:00,162.53,162.68,162.37,162.54,4320.0,156.8166,156.9613,156.6622,156.8262,4320.0
2022-10-31 13:10:00,162.52,162.62,162.49,162.59,2555.0,156.8069,156.9034,156.778,156.8744,2555.0
2022-10-31 13:15:00,162.59,162.78,162.55,162.69,4449.0,156.8744,157.0578,156.8359,156.9709,4449.0
2022-10-31 13:20:00,162.75,162.87,162.57,162.63,4739.0,157.0288,157.1446,156.8552,156.913,4739.0
2022-10-31 13:25:00,162.55,163.07,162.46,163.07,10551.0,156.8359,157.3376,156.749,157.3376,10551.0
2022-10-31 13:30:00,162.97,163.17,162.86,162.88,2265.0,157.2411,157.4341,157.135,157.1543,2265.0
2022-10-31 13:35:00,162.94,162.94,162.7,162.74,3384.0,157.2121,157.2121,156.9806,157.0192,3384.0
2022-10-31 13:40:00,162.73,162.82,162.65,162.82,4118.0,157.0095,157.0964,156.9323,157.0964,4118.0
2022-10-31 13:45:00,162.82,162.91,162.57,162.64,2884.0,157.0964,157.1832,156.8552,156.9227,2884.0
2022-10-31 13:50:00,162.69,162.71,162.51,162.55,4291.0,156.9709,156.9902,156.7973,156.8359,4291.0
2022-10-31 13:55:00,162.59,162.73,162.56,162.62,4305.0,156.8744,157.0095,156.8455,156.9034,4305.0
2022-10-31 14:00:00,162.63,162.74,162.58,162.61,4550.0,156.913,157.0192,156.8648,156.8937,4550.0
2022-10-31 14:05:00,162.58,162.6,162.44,162.47,5439.0,156.8648,156.8841,156.7297,156.7587,5439.0
2022-10-31 14:10:00,162.47,162.53,162.38,162.49,2500.0,156.7587,156.8166,156.6718,156.778,2500.0
2022-10-31 14:15:00,162.46,162.49,162.28,162.28,9153.0,156.749,156.778,156.5753,156.5753,9153.0
2022-10-31 14:20:00,162.31,162.32,162.1,162.12,4957.0,156.6043,156.6139,156.4017,156.421,4957.0
2022-10-31 14:25:00,162.17,162.27,162.05,162.14,4436.0,156.4692,156.5657,156.3534,156.4403,4436.0
2022-10-31 14:30:00,162.03,162.16,162.0,162.13,3710.0,156.3341,156.4596,156.3052,156.4306,3710.0
2022-10-31 14:35:00,162.08,162.23,162.07,162.07,3909.0,156.3824,156.5271,156.3727,156.3727,3909.0
2022-10-31 14:40:00,162.04,162.22,162.04,162.16,2832.0,156.3438,156.5175,156.3438,156.4596,2832.0
2022-10-31 14:45:00,162.18,162.23,161.98,162.03,5211.0,156.4789,156.5271,156.2859,156.3341,5211.0
2022-10-31 14:50:00,162.04,162.11,162.01,162.03,3310.0,156.3438,156.4113,156.3148,156.3341,3310.0
2022-10-31 14:55:00,162.06,162.13,161.77,161.86,6314.0,156.3631,156.4306,156.0833,156.1701,6314.0
2022-10-31 15:00:00,161.86,161.86,161.56,161.66,4626.0,156.1701,156.1701,155.8807,155.9771,4626.0
2022-10-31 15:05:00,161.63,161.77,161.5,161.51,6942.0,155.9482,156.0833,155.8228,155.8324,6942.0
2022-10-31 15:10:00,161.48,161.63,161.47,161.55,6022.0,155.8035,155.9482,155.7938,155.871,6022.0
2022-10-31 15:15:00,161.58,161.68,161.48,161.66,4272.0,155.9,155.9964,155.8035,155.9771,4272.0
2022-10-31 15:20:00,161.65,161.97,161.62,161.97,8922.0,155.9675,156.2762,155.9385,156.2762,8922.0
2022-10-31 15:25:00,161.94,162.1,161.93,162.09,7936.0,156.2473,156.4017,156.2376,156.392,7936.0
2022-10-31 15:30:00,162.09,162.34,162.03,162.34,9122.0,156.392,156.6332,156.3341,156.6332,9122.0
2022-10-31 15:35:00,162.33,162.36,162.25,162.28,5527.0,156.6236,156.6525,156.5464,156.5753,5527.0
2022-10-31 15:40:00,162.34,162.41,162.25,162.26,9502.0,156.6332,156.7008,156.5464,156.556,9502.0
2022-10-31 15:45:00,162.28,162.29,162.07,162.07,13017.0,156.5753,156.585,156.3727,156.3727,13017.0
2022-10-31 15:50:00,162.04,162.07,161.6,161.67,36162.0,156.3438,156.3727,155.9192,155.9868,36162.0
2022-10-31 15:55:00,161.66,161.79,161.35,161.52,152369.0,155.9771,156.1026,155.678,155.8421,152369.0
2022-11-01 09:30:00,162.59,163.25,161.67,162.71,28176.0,156.8744,157.5112,155.9868,156.9902,28176.0
2022-11-01 09:35:00,162.44,163.33,162.44,163.28,4903.0,156.7297,157.5884,156.7297,157.5402,4903.0
2022-11-01 09:40:00,163.24,163.66,163.24,163.39,4357.0,157.5016,157.9068,157.5016,157.6463,4357.0
2022-11-01 09:45:00,163.39,163.6,162.87,163.2,11910.0,157.6463,157.8489,157.1446,157.463,11910.0
2022-11-01 09:50:00,163.08,163.09,162.65,162.78,12462.0,157.3472,157.3569,156.9323,157.0578,12462.0
2022-11-01 09:55:00,162.74,163.3,162.73,163.19,6935.0,157.0192,157.5595,157.0095,157.4534,6935.0
2022-11-01 10:00:00,163.26,163.26,162.44,162.45,6604.0,157.5209,157.5209,156.7297,156.7394,6604.0
2022-11-01 10:05:00,162.51,162.63,162.24,162.3,3964.0,156.7973,156.913,156.5368,156.5946,3964.0
2022-11-01 10:10:00,162.28,162.52,162.06,162.09,3990.0,156.5753,156.8069,156.3631,156.392,3990.0
2022-11-01 10:15:00,162.09,162.09,161.73,161.74,4470.0,156.392,156.392,156.0447,156.0543,4470.0
2022-11-01 10:20:00,161.8,162.3,161.8,162.13,3910.0,156.1122,156.5946,156.1122,156.4306,3910.0
2022-11-01 10:25:00,162.05,162.48,162.05,162.4,8439.0,156.3534,156.7683,156.3534,156.6911,8439.0
2022-11-01 10:30:00,162.47,162.61,162.25,162.61,6165.0,156.7587,156.8937,156.5464,156.8937,6165.0
2022-11-01 10:35:00,162.67,162.69,162.26,162.3,3877.0,156.9516,156.9709,156.556,156.5946,3877.0
2022-11-01 10:40:00,162.21,162.24,162.0,162.22,4534.0,156.5078,156.5368,156.3052,156.5175,4534.0
2022-11-01 10:45:00,162.19,162.22,161.92,161.96,7077.0,156.4885,156.5175,156.228,156.2666,7077.0
2022-11-01 10:50:00,161.94,162.13,161.94,162.13,2825.0,156.2473,156.4306,156.2473,156.4306,2825.0
2022-11-01 10:55:00,162.12,162.12,161.36,161.5,6964.0,156.421,156.421,155.6877,155.8228,6964.0
2022-11-01 11:00:00,161.6,161.71,161.46,161.47,4257.0,155.9192,156.0254,155.7842,155.7938,4257.0
2022-11-01 11:05:00,161.47,161.6,161.39,161.52,9627.0,155.7938,155.9192,155.7166,155.8421,9627.0
2022-11-01 11:10:00,161.56,161.83,161.32,161.83,4804.0,155.8807,156.1412,155.6491,156.1412,4804.0
2022-11-01 11:15:00,161.86,161.97,161.61,161.61,8171.0,156.1701,156.2762,155.9289,155.9289,8171.0
2022-11-01 11:20:00,161.47,161.86,161.47,161.74,3691.0,155.7938,156.1701,155.7938,156.0543,3691.0
2022-11-01 11:25:00,161.69,161.96,161.69,161.89,2794.0,156.0061,156.2666,156.0061,156.1991,2794.0
2022-11-01 11:30:00,161.89,162.06,161.81,162.06,3982.0,156.1991,156.3631,156.1219,156.3631,3982.0
2022-11-01 11:35:00,162.03,162.06,161.58,161.68,5137.0,156.3341,156.3631,155.9,155.9964,5137.0
2022-11-01 11:40:00,161.62,161.8,161.59,161.68,6575.0,155.9385,156.1122,155.9096,155.9964,6575.0
2022-11-01 11:45:00,161.66,161.87,161.65,161.84,2322.0,155.9771,156.1798,155.9675,156.1508,2322.0
2022-11-01 11:50:00,161.84,161.84,161.65,161.77,2724.0,156.1508,156.1508,155.9675,156.0833,2724.0
2022-11-01 11:55:00,161.71,162.01,161.66,161.89,1902.0,156.0254,156.3148,155.9771,156.1991,1902.0
2022-11-01 12:00:00,161.93,162.17,161.83,162.15,3948.0,156.2376,156.4692,156.1412,156.4499,3948.0
2022-11-01 12:05:00,162.21,162.66,162.21,162.45,9762.0,156.5078,156.942,156.5078,156.7394,9762.0
2022-11-01 12:10:00,162.45,162.63,162.3,162.41,10856.0,156.7394,156.913,156.5946,156.7008,10856.0
2022-11-01 12:15:00,162.46,162.46,162.25,162.36,3024.0,156.749,156.749,156.5464,156.6525,3024.0
2022-11-01 12:20:00,162.33,162.51,162.22,162.22,4754.0,156.6236,156.7973,156.5175,156.5175,4754.0
2022-11-01 12:25:00,162.37,162.49,162.29,162.42,5222.0,156.6622,156.778,156.585,156.7104,5222.0
2022-11-01 12:30:00,162.3,162.44,162.22,162.31,6523.0,156.5946,156.7297,156.5175,156.6043,6523.0
2022-11-01 12:35:00,162.26,162.3,161.96,162.11,9219.0,156.556,156.5946,156.2666,156.4113,9219.0
2022-11-01 12:40:00,162.08,162.44,162.08,162.44,3192.0,156.3824,156.7297,156.3824,156.7297,3192.0
2022-11-01 12:45:00,162.42,162.57,162.34,162.38,2945.0,156.7104,156.8552,156.6332,156.6718,2945.0
2022-11-01 12:50:00,162.37,162.43,162.15,162.23,3256.0,156.6622,156.7201,156.4499,156.5271,3256.0
2022-11-01 12:55:00,162.22,162.31,162.16,162.17,2410.0,156.5175,156.6043,156.4596,156.4692,2410.0
2022-11-01 13:00:00,162.11,162.13,161.9,161.9,3055.0,156.4113,156.4306,156.2087,156.2087,3055.0
2022-11-01 13:05:00,161.92,162.07,161.87,161.87,2794.0,156.228,156.3727,156.1798,156.1798,2794.0
2022-11-01 13:10:00,161.86,162.16,161.82,162.07,7894.0,156.1701,156.4596,156.1315,156.3727,7894.0
2022-11-01 13:15:00,162.02,162.09,161.96,162.02,2749.0,156.3245,156.392,156.2666,156.3245,2749.0
2022-11-01 13:20:00,162.06,162.12,161.89,161.9,3140.0,156.3631,156.421,156.1991,156.2087,3140.0
2022-11-01 13:25:00,161.92,161.95,161.79,161.87,3619.0,156.228,156.2569,156.1026,156.1798,3619.0
2022-11-01 13:30:00,161.87,161.9,161.8,161.82,4002.0,156.1798,156.2087,156.1122,156.1315,4002.0
2022-11-01 13:35:00,161.85,161.87,161.71,161.72,4734.0,156.1605,156.1798,156.0254,156.035,4734.0
2022-11-01 13:40:00,161.7,161.77,161.6,161.6,5327.0,156.0157,156.0833,155.9192,155.9192,5327.0
2022-11-01 13:45:00,161.6,161.72,161.6,161.66,3374.0,155.9192,156.035,155.9192,155.9771,3374.0
2022-11-01 13:50:00,161.63,161.67,161.5,161.5,3496.0,155.9482,155.9868,155.8228,155.8228,3496.0
2022-11-01 13:55:00,161.54,161.79,161.49,161.78,4850.0,155.8614,156.1026,155.8131,156.0929,4850.0
2022-11-01 14:00:00,161.84,161.86,161.72,161.78,7421.0,156.1508,156.1701,156.035,156.0929,7421.0
2022-11-01 14:05:00,161.73,161.76,161.54,161.74,3934.0,156.0447,156.0736,155.8614,156.0543,3934.0
2022-11-01 14:10:00,161.76,161.76,161.66,161.71,1529.0,156.0736,156.0736,155.9771,156.0254,1529.0
2022-11-01 14:15:00,161.71,161.77,161.71,161.74,3895.0,156.0254,156.0833,156.0254,156.0543,3895.0
2022-11-01 14:20:00,161.78,161.9,161.69,161.82,5368.0,156.0929,156.2087,156.0061,156.1315,5368.0
2022-11-01 14:25:00,161.82,161.99,161.78,161.99,3206.0,156.1315,156.2955,156.0929,156.2955,3206.0
2022-11-01 14:30:00,161.99,162.1,161.89,162.07,4591.0,156.2955,156.4017,156.1991,156.3727,4591.0
2022-11-01 14:35:00,162.1,162.16,162.07,162.12,4109.0,156.4017,156.4596,156.3727,156.421,4109.0
2022-11-01 14:40:00,162.17,162.2,162.03,162.12,4847.0,156.4692,156.4982,156.3341,156.421,4847.0
2022-11-01 14:45:00,162.07,162.1,161.97,162.03,7521.0,156.3727,156.4017,156.2762,156.3341,7521.0
2022-11-01 14:50:00,162.03,162.23,162.0,162.18,5223.0,156.3341,156.5271,156.3052,156.4789,5223.0
2022-11-01 14:55:00,162.24,162.51,162.24,162.42,6040.0,156.5368,156.7973,156.5368,156.7104,6040.0
2022-11-01 15:00:00,162.4,162.42,162.29,162.38,3923.0,156.6911,156.7104,156.585,156.6718,3923.0
2022-11-01 15:05:00,162.36,162.51,162.33,162.43,6500.0,156.6525,156.7973,156.6236,156.7201,6500.0
2022-11-01 15:10:00,162.43,162.45,162.28,162.3,4562.0,156.7201,156.7394,156.5753,156.5946,4562.0
2022-11-01 15:15:00,162.3,162.33,162.21,162.27,4824.0,156.5946,156.6236,156.5078,156.5657,4824.0
2022-11-01 15:20:00,162.26,162.44,162.26,162.35,14608.0,156.556,156.7297,156.556,156.6429,14608.0
2022-11-01 15:25:00,162.34,162.34,162.13,162.17,5913.0,156.6332,156.6332,156.4306,156.4692,5913.0
2022-11-01 15:30:00,162.16,162.27,162.08,162.22,21562.0,156.4596,156.5657,156.3824,156.5175,21562.0
2022-11-01 15:35:00,162.27,162.54,162.23,162.48,18643.0,156.5657,156.8262,156.5271,156.7683,18643.0
2022-11-01 15:40:00,162.47,162.71,162.37,162.55,23175.0,156.7587,156.9902,156.6622,156.8359,23175.0
2022-11-01 15:45:00,162.51,162.63,162.38,162.63,22163.0,156.7973,156.913,156.6718,156.913,22163.0
2022-11-01 15:50:00,162.65,162.68,162.44,162.52,40964.0,156.9323,156.9613,156.7297,156.8069,40964.0
2022-11-01 15:55:00,162.5,162.59,162.21,162.24,91131.0,156.7876,156.8744,156.5078,156.5368,91131.0
2022-11-02 09:30:00,161.68,162.23,161.63,161.85,15689.0,155.9964,156.5271,155.9482,156.1605,15689.0
2022-11-02 09:35:00,161.78,161.8,161.49,161.68,2530.0,156.0929,156.1122,155.8131,155.9964,2530.0
2022-11-02 09:40:00,161.75,161.89,161.45,161.53,3638.0,156.064,156.1991,155.7745,155.8517,3638.0
2022-11-02 09:45:00,161.53,162.0,161.28,162.0,3368.0,155.8517,156.3052,155.6105,156.3052,3368.0
2022-11-02 09:50:00,161.98,162.21,161.8,161.8,7630.0,156.2859,156.5078,156.1122,156.1122,7630.0
2022-11-02 09:55:00,161.89,161.93,161.63,161.63,6700.0,156.1991,156.2376,155.9482,155.9482,6700.0
2022-11-02 10:00:00,161.63,161.63,161.32,161.42,10424.0,155.9482,155.9482,155.6491,155.7456,10424.0
2022-11-02 10:05:00,161.49,161.88,161.48,161.83,8902.0,155.8131,156.1894,155.8035,156.1412,8902.0
2022-11-02 10:10:00,161.79,161.82,161.55,161.55,5970.0,156.1026,156.1315,155.871,155.871,5970.0
2022-11-02 10:15:00,161.52,161.54,161.4,161.54,6450.0,155.8421,155.8614,155.7263,155.8614,6450.0
2022-11-02 10:20:00,161.48,161.65,161.38,161.61,5119.0,155.8035,155.9675,155.707,155.9289,5119.0
2022-11-02 10:25:00,161.62,161.74,161.47,161.74,10411.0,155.9385,156.0543,155.7938,156.0543,10411.0
2022-11-02 10:30:00,161.73,161.81,161.58,161.59,4845.0,156.0447,156.1219,155.9,155.9096,4845.0
2022-11-02 10:35:00,161.57,161.6,161.45,161.59,4389.0,155.8903,155.9192,155.7745,155.9096,4389.0
2022-11-02 10:40:00,161.67,161.7,161.55,161.7,4346.0,155.9868,156.0157,155.871,156.0157,4346.0
2022-11-02 10:45:00,161.71,161.71,161.62,161.69,3355.0,156.0254,156.0254,155.9385,156.0061,3355.0
2022-11-02 10:50:00,161.64,161.92,161.49,161.92,6963.0,155.9578,156.228,155.8131,156.228,6963.0
2022-11-02 10:55:00,161.92,161.97,161.68,161.68,5566.0,156.228,156.2762,155.9964,155.9964,5566.0
2022-11-02 11:00:00,161.68,161.9,161.67,161.81,8888.0,155.9964,156.2087,155.9868,156.1219,8888.0
2022-11-02 11:05:00,161.8,161.9,161.56,161.56,9516.0,156.1122,156.2087,155.8807,155.8807,9516.0
2022-11-02 11:10:00,161.5,161.54,161.24,161.31,5154.0,155.8228,155.8614,155.5719,155.6394,5154.0
2022-11-02 11:15:00,161.28,161.99,161.15,161.97,13758.0,155.6105,156.2955,155.4851,156.2762,13758.0
2022-11-02 11:20:00,161.94,162.13,161.9,161.97,7415.0,156.2473,156.4306,156.2087,156.2762,7415.0
2022-11-02 11:25:00,161.97,162.0,161.57,161.64,8630.0,156.2762,156.3052,155.8903,155.9578,8630.0
2022-11-02 11:30:00,161.61,161.73,161.36,161.56,5219.0,155.9289,156.0447,155.6877,155.8807,5219.0
2022-11-02 11:35:00,161.52,161.59,161.27,161.28,3398.0,155.8421,155.9096,155.6008,155.6105,3398.0
2022-11-02 11:40:00,161.25,161.52,161.19,161.49,12983.0,155.5816,155.8421,155.5237,155.8131,12983.0
2022-11-02 11:45:00,161.53,161.6,161.32,161.55,4796.0,155.8517,155.9192,155.6491,155.871,4796.0
2022-11-02 11:50:00,161.55,161.55,161.46,161.55,4647.0,155.871,155.871,155.7842,155.871,4647.0
2022-11-02 11:55:00,161.55,161.79,161.55,161.68,5235.0,155.871,156.1026,155.871,155.9964,5235.0
2022-11-02 12:00:00,161.68,161.69,161.53,161.62,7161.0,155.9964,156.0061,155.8517,155.9385,7161.0
2022-11-02 12:05:00,161.64,161.69,161.48,161.5,4575.0,155.9578,156.0061,155.8035,155.8228,4575.0
2022-11-02 12:10:00,161.48,161.6,161.4,161.59,13243.0,155.8035,155.9192,155.7263,155.9096,13243.0
2022-11-02 12:15:00,161.59,161.59,161.29,161.39,4572.0,155.9096,155.9096,155.6201,155.7166,4572.0
2022-11-02 12:20:00,161.39,161.5,161.39,161.5,2100.0,155.7166,155.8228,155.7166,155.8228,2100.0
2022-11-02 12:25:00,161.47,161.57,161.21,161.22,4213.0,155.7938,155.8903,155.543,155.5526,4213.0
2022-11-02 12:30:00,161.27,161.39,161.16,161.36,9719.0,155.6008,155.7166,155.4947,155.6877,9719.0
2022-11-02 12:35:00,161.34,161.34,161.18,161.33,6310.0,155.6684,155.6684,155.514,155.6587,6310.0
2022-11-02 12:40:00,161.31,161.41,161.24,161.39,3230.0,155.6394,155.7359,155.5719,155.7166,3230.0
2022-11-02 12:45:00,161.44,161.44,161.24,161.35,3860.0,155.7649,155.7649,155.5719,155.678,3860.0
2022-11-02 12:50:00,161.34,161.56,161.31,161.42,3403.0,155.6684,155.8807,155.6394,155.7456,3403.0
2022-11-02 12:55:00,161.46,161.6,161.45,161.53,3673.0,155.7842,155.9192,155.7745,155.8517,3673.0
2022-11-02 13:00:00,161.55,161.55,161.46,161.52,3135.0,155.871,155.871,155.7842,155.8421,3135.0
2022-11-02 13:05:00,161.52,161.59,161.44,161.45,4123.0,155.8421,155.9096,155.7649,155.7745,4123.0
2022-11-02 13:10:00,161.44,161.45,161.3,161.31,3348.0,155.7649,155.7745,155.6298,155.6394,3348.0
2022-11-02 13:15:00,161.34,161.34,161.21,161.31,7988.0,155.6684,155.6684,155.543,155.6394,7988.0
2022-11-02 13:20:00,161.31,161.34,161.22,161.32,2805.0,155.6394,155.6684,155.5526,155.6491,2805.0
2022-11-02 13:25:00,161.32,161.38,161.24,161.34,3634.0,155.6491,155.707,155.5719,155.6684,3634.0
2022-11-02 13:30:00,161.34,161.34,161.26,161.32,2311.0,155.6684,155.6684,155.5912,155.6491,2311.0
2022-11-02 13:35:00,161.3,161.6,161.26,161.6,2502.0,155.6298,155.9192,155.5912,155.9192,2502.0
2022-11-02 13:40:00,161.63,161.86,161.62,161.86,3430.0,155.9482,156.1701,155.9385,156.1701,3430.0
2022-11-02 13:45:00,161.86,162.07,161.83,162.06,4375.0,156.1701,156.3727,156.1412,156.3631,4375.0
2022-11-02 13:50:00,162.06,162.27,162.01,162.18,4997.0,156.3631,156.5657,156.3148,156.4789,4997.0
2022-11-02 13:55:00,162.22,162.25,162.08,162.24,5793.0,156.5175,156.5464,156.3824,156.5368,5793.0
2022-11-02 14:00:00,162.28,163.98,162.05,163.84,24735.0,156.5753,158.2156,156.3534,158.0805,24735.0
2022-11-02 14:05:00,163.84,164.16,163.6,163.82,18161.0,158.0805,158.3893,157.8489,158.0612,18161.0
2022-11-02 14:10:00,163.81,164.1,163.48,163.91,13280.0,158.0516,158.3314,157.7332,158.148,13280.0
2022-11-02 14:15:00,163.98,163.98,163.13,163.26,6725.0,158.2156,158.2156,157.3955,157.5209,6725.0
2022-11-02 14:20:00,163.28,163.47,163.18,163.44,5326.0,157.5402,157.7235,157.4437,157.6946,5326.0
2022-11-02 14:25:00,163.46,163.88,163.38,163.86,3348.0,157.7139,158.1191,157.6367,158.0998,3348.0
2022-11-02 14:30:00,163.96,164.03,163.08,163.33,8311.0,158.1963,158.2638,157.3472,157.5884,8311.0
2022-11-02 14:35:00,163.22,163.96,161.86,162.2,12773.0,157.4823,158.1963,156.1701,156.4982,12773.0
2022-11-02 14:40:00,162.34,163.11,162.0,162.72,15629.0,156.6332,157.3762,156.3052,156.9999,15629.0
2022-11-02 14:45:00,162.69,162.99,162.01,162.21,7517.0,156.9709,157.2604,156.3148,156.5078,7517.0
2022-11-02 14:50:00,162.02,162.29,160.31,160.61,7728.0,156.3245,156.585,154.6746,154.9641,7728.0
2022-11-02 14:55:00,160.72,161.19,160.44,161.0,6950.0,155.0702,155.5237,154.8,155.3403,6950.0
2022-11-02 15:00:00,160.95,161.34,160.93,161.14,7783.0,155.2921,155.6684,155.2728,155.4754,7783.0
2022-11-02 15:05:00,161.29,162.02,161.21,161.94,6443.0,155.6201,156.3245,155.543,156.2473,6443.0
2022-11-02 15:10:00,161.89,161.9,161.23,161.24,6842.0,156.1991,156.2087,155.5623,155.5719,6842.0
2022-11-02 15:15:00,161.11,161.11,160.49,160.49,7819.0,155.4465,155.4465,154.8483,154.8483,7819.0
2022-11-02 15:20:00,160.38,160.46,160.17,160.25,9690.0,154.7421,154.8193,154.5395,154.6167,9690.0
2022-11-02 15:25:00,160.28,160.28,159.39,159.82,9563.0,154.6457,154.6457,153.7869,154.2018,9563.0
2022-11-02 15:30:00,159.75,159.75,159.31,159.53,11985.0,154.1343,154.1343,153.7098,153.922,11985.0
2022-11-02 15:35:00,159.48,160.07,159.39,160.02,11065.0,153.8738,154.443,153.7869,154.3948,11065.0
2022-11-02 15:40:00,159.93,160.04,159.6,159.9,14568.0,154.308,154.4141,153.9896,154.279,14568.0
2022-11-02 15:45:00,159.88,159.91,159.6,159.79,20409.0,154.2597,154.2887,153.9896,154.1729,20409.0
2022-11-02 15:50:00,159.84,159.84,159.2,159.23,36493.0,154.2211,154.2211,153.6036,153.6326,36493.0
2022-11-02 15:55:00,159.19,159.6,159.06,159.06,99117.0,153.594,153.9896,153.4685,153.4685,99117.0
2022-11-03 09:30:00,157.88,157.88,156.92,157.75,16828.0,152.33,152.33,151.4038,152.2046,16828.0
2022-11-03 09:35:00,157.64,157.92,157.34,157.92,2727.0,152.0985,152.3686,151.809,152.3686,2727.0
2022-11-03 09:40:00,157.67,158.37,157.64,158.16,2441.0,152.1274,152.8028,152.0985,152.6002,2441.0
2022-11-03 09:45:00,158.11,158.11,157.34,157.37,7014.0,152.5519,152.5519,151.809,151.8379,7014.0
2022-11-03 09:50:00,157.24,157.71,157.24,157.53,14105.0,151.7125,152.166,151.7125,151.9923,14105.0
2022-11-03 09:55:00,157.46,157.83,157.4,157.46,6176.0,151.9248,152.2818,151.8669,151.9248,6176.0
2022-11-03 10:00:00,157.55,158.78,157.51,158.75,9862.0,152.0116,153.1984,151.973,153.1694,9862.0
2022-11-03 10:05:00,158.64,159.2,158.57,158.85,9136.0,153.0633,153.6036,152.9958,153.2659,9136.0
2022-11-03 10:10:00,158.76,159.48,158.76,159.4,8530.0,153.1791,153.8738,153.1791,153.7966,8530.0
2022-11-03 10:15:00,159.51,159.7,159.23,159.65,13511.0,153.9027,154.086,153.6326,154.0378,13511.0
2022-11-03 10:20:00,159.74,159.99,159.61,159.85,15477.0,154.1246,154.3658,153.9992,154.2308,15477.0
2022-11-03 10:25:00,159.88,160.31,159.88,159.92,10569.0,154.2597,154.6746,154.2597,154.2983,10569.0
2022-11-03 10:30:00,159.92,159.92,159.58,159.65,16790.0,154.2983,154.2983,153.9703,154.0378,16790.0
2022-11-03 10:35:00,159.72,159.96,159.63,159.88,12589.0,154.1053,154.3369,154.0185,154.2597,12589.0
2022-11-03 10:40:00,159.96,160.21,159.83,160.08,13600.0,154.3369,154.5781,154.2115,154.4527,13600.0
2022-11-03 10:45:00,160.03,160.24,159.93,160.14,8915.0,154.4044,154.6071,154.308,154.5106,8915.0
2022-11-03 10:50:00,160.12,160.39,160.05,160.38,7866.0,154.4913,154.7518,154.4237,154.7421,7866.0
2022-11-03 10:55:00,160.39,160.53,160.21,160.46,8854.0,154.7518,154.8869,154.5781,154.8193,8854.0
2022-11-03 11:00:00,160.52,160.66,160.32,160.33,14676.0,154.8772,155.0123,154.6842,154.6939,14676.0
2022-11-03 11:05:00,160.39,160.4,160.17,160.24,6337.0,154.7518,154.7614,154.5395,154.6071,6337.0
2022-11-03 11:10:00,160.22,160.41,160.0,160.02,6079.0,154.5878,154.7711,154.3755,154.3948,6079.0
2022-11-03 11:15:00,160.06,160.18,159.93,160.15,6380.0,154.4334,154.5492,154.308,154.5202,6380.0
2022-11-03 11:20:00,160.16,160.29,160.06,160.29,10090.0,154.5299,154.6553,154.4334,154.6553,10090.0
2022-11-03 11:25:00,160.23,160.26,159.98,159.99,8345.0,154.5974,154.6264,154.3562,154.3658,8345.0
2022-11-03 11:30:00,160.05,160.05,159.74,160.03,7840.0,154.4237,154.4237,154.1246,154.4044,7840.0
2022-11-03 11:35:00,160.06,160.39,160.0,160.35,6112.0,154.4334,154.7518,154.3755,154.7132,6112.0
2022-11-03 11:40:00,160.23,160.37,160.19,160.22,5101.0,154.5974,154.7325,154.5588,154.5878,5101.0
2022-11-03 11:45:00,160.33,160.62,160.03,160.1,10229.0,154.6939,154.9737,154.4044,154.472,10229.0
2022-11-03 11:50:00,160.1,160.12,159.9,160.12,4700.0,154.472,154.4913,154.279,154.4913,4700.0
2022-11-03 11:55:00,160.02,160.17,159.98,160.06,5629.0,154.3948,154.5395,154.3562,154.4334,5629.0
2022-11-03 12:00:00,160.02,160.33,159.95,160.33,4389.0,154.3948,154.6939,154.3273,154.6939,4389.0
2022-11-03 12:05:00,160.33,160.38,159.94,160.05,4464.0,154.6939,154.7421,154.3176,154.4237,4464.0
2022-11-03 12:10:00,160.08,160.39,160.08,160.33,4110.0,154.4527,154.7518,154.4527,154.6939,4110.0
2022-11-03 12:15:00,160.33,160.7,160.28,160.62,7575.0,154.6939,155.0509,154.6457,154.9737,7575.0
2022-11-03 12:20:00,160.67,160.67,160.29,160.37,5312.0,155.0219,155.0219,154.6553,154.7325,5312.0
2022-11-03 12:25:00,160.34,160.38,160.22,160.22,3663.0,154.7035,154.7421,154.5878,154.5878,3663.0
2022-11-03 12:30:00,160.28,160.37,160.15,160.24,12215.0,154.6457,154.7325,154.5202,154.6071,12215.0
2022-11-03 12:35:00,160.16,160.3,160.07,160.15,15899.0,154.5299,154.6649,154.443,154.5202,15899.0
2022-11-03 12:40:00,160.19,160.47,160.11,160.45,8793.0,154.5588,154.829,154.4816,154.8097,8793.0
2022-11-03 12:45:00,160.37,160.45,160.31,160.32,2708.0,154.7325,154.8097,154.6746,154.6842,2708.0
2022-11-03 12:50:00,160.3,160.59,160.3,160.49,4117.0,154.6649,154.9448,154.6649,154.8483,4117.0
2022-11-03 12:55:00,160.47,160.55,160.39,160.46,6903.0,154.829,154.9062,154.7518,154.8193,6903.0
2022-11-03 13:00:00,160.47,160.54,160.25,160.34,9832.0,154.829,154.8965,154.6167,154.7035,9832.0
2022-11-03 13:05:00,160.34,160.43,160.13,160.31,14162.0,154.7035,154.7904,154.5009,154.6746,14162.0
2022-11-03 13:10:00,160.3,160.31,160.01,160.12,4986.0,154.6649,154.6746,154.3851,154.4913,4986.0
2022-11-03 13:15:00,160.19,160.38,160.16,160.3,7306.0,154.5588,154.7421,154.5299,154.6649,7306.0
2022-11-03 13:20:00,160.21,160.21,159.94,159.99,7036.0,154.5781,154.5781,154.3176,154.3658,7036.0
2022-11-03 13:25:00,159.94,160.06,159.93,160.01,5060.0,154.3176,154.4334,154.308,154.3851,5060.0
2022-11-03 13:30:00,160.06,160.13,159.97,159.97,4693.0,154.4334,154.5009,154.3465,154.3465,4693.0
2022-11-03 13:35:00,160.02,160.16,159.95,160.15,6283.0,154.3948,154.5299,154.3273,154.5202,6283.0
2022-11-03 13:40:00,160.19,160.19,159.95,159.95,3017.0,154.5588,154.5588,154.3273,154.3273,3017.0
2022-11-03 13:45:00,159.99,160.1,159.95,159.95,5399.0,154.3658,154.472,154.3273,154.3273,5399.0
2022-11-03 13:50:00,159.95,160.03,159.81,159.97,7145.0,154.3273,154.4044,154.1922,154.3465,7145.0
2022-11-03 13:55:00,159.97,159.97,159.72,159.84,3960.0,154.3465,154.3465,154.1053,154.2211,3960.0
2022-11-03 14:00:00,159.85,159.96,159.71,159.9,13192.0,154.2308,154.3369,154.0957,154.279,13192.0
2022-11-03 14:05:00,159.92,160.04,159.89,159.99,8723.0,154.2983,154.4141,154.2694,154.3658,8723.0
2022-11-03 14:10:00,159.99,160.0,159.83,159.99,5276.0,154.3658,154.3755,154.2115,154.3658,5276.0
2022-11-03 14:15:00,159.99,160.09,159.87,160.09,5967.0,154.3658,154.4623,154.2501,154.4623,5967.0
2022-11-03 14:20:00,160.13,160.36,160.09,160.34,7889.0,154.5009,154.7228,154.4623,154.7035,7889.0
2022-11-03 14:25:00,160.37,160.48,160.32,160.41,2546.0,154.7325,154.8386,154.6842,154.7711,2546.0
2022-11-03 14:30:00,160.48,160.54,160.4,160.42,15300.0,154.8386,154.8965,154.7614,154.7807,15300.0
2022-11-03 14:35:00,160.45,160.45,160.22,160.37,6310.0,154.8097,154.8097,154.5878,154.7325,6310.0
2022-11-03 14:40:00,160.36,160.36,160.04,160.12,8373.0,154.7228,154.7228,154.4141,154.4913,8373.0
2022-11-03 14:45:00,160.08,160.18,160.02,160.12,5520.0,154.4527,154.5492,154.3948,154.4913,5520.0
2022-11-03 14:50:00,160.11,160.23,160.1,160.21,6838.0,154.4816,154.5974,154.472,154.5781,6838.0
2022-11-03 14:55:00,160.21,160.21,160.08,160.13,6608.0,154.5781,154.5781,154.4527,154.5009,6608.0
2022-11-03 15:00:00,160.09,160.16,160.08,160.16,5166.0,154.4623,154.5299,154.4527,154.5299,5166.0
2022-11-03 15:05:00,160.15,160.15,159.91,160.03,8425.0,154.5202,154.5202,154.2887,154.4044,8425.0
2022-11-03 15:10:00,160.01,160.04,159.88,160.01,10990.0,154.3851,154.4141,154.2597,154.3851,10990.0
2022-11-03 15:15:00,160.05,160.1,159.93,159.94,13071.0,154.4237,154.472,154.308,154.3176,13071.0
2022-11-03 15:20:00,159.96,160.18,159.95,160.18,29807.0,154.3369,154.5492,154.3273,154.5492,29807.0
2022-11-03 15:25:00,160.19,160.28,160.16,160.28,8093.0,154.5588,154.6457,154.5299,154.6457,8093.0
2022-11-03 15:30:00,160.28,160.34,160.14,160.23,8066.0,154.6457,154.7035,154.5106,154.5974,8066.0
2022-11-03 15:35:00,160.23,160.25,159.95,159.96,10479.0,154.5974,154.6167,154.3273,154.3369,10479.0
2022-11-03 15:40:00,160.0,160.0,159.67,159.7,13227.0,154.3755,154.3755,154.0571,154.086,13227.0
2022-11-03 15:45:00,159.72,159.72,159.5,159.53,18408.0,154.1053,154.1053,153.8931,153.922,18408.0
2022-11-03 15:50:00,159.53,159.58,159.2,159.22,46714.0,153.922,153.9703,153.6036,153.6229,46714.0
2022-11-03 15:55:00,159.25,159.25,158.91,159.01,104760.0,153.6519,153.6519,153.3238,153.4203,104760.0
2022-11-04 09:30:00,160.31,161.32,160.01,160.31,13736.0,154.6746,155.6491,154.3851,154.6746,13736.0
2022-11-04 09:35:00,160.29,160.5,159.74,159.97,6450.0,154.6553,154.8579,154.1246,154.3465,6450.0
2022-11-04 09:40:00,159.89,159.89,159.28,159.44,2688.0,154.2694,154.2694,153.6808,153.8352,2688.0
2022-11-04 09:45:00,159.43,159.73,159.34,159.35,27126.0,153.8255,154.115,153.7387,153.7483,27126.0
2022-11-04 09:50:00,159.29,159.82,159.18,159.81,7689.0,153.6905,154.2018,153.5843,154.1922,7689.0
2022-11-04 09:55:00,159.72,159.79,159.61,159.72,3182.0,154.1053,154.1729,153.9992,154.1053,3182.0
2022-11-04 10:00:00,159.77,159.98,159.59,159.69,4897.0,154.1536,154.3562,153.9799,154.0764,4897.0
2022-11-04 10:05:00,159.7,159.72,159.46,159.71,6493.0,154.086,154.1053,153.8545,154.0957,6493.0
2022-11-04 10:10:00,159.77,159.85,159.49,159.83,6047.0,154.1536,154.2308,153.8834,154.2115,6047.0
2022-11-04 10:15:00,159.84,159.88,159.44,159.49,5318.0,154.2211,154.2597,153.8352,153.8834,5318.0
2022-11-04 10:20:00,159.49,159.92,159.44,159.91,10350.0,153.8834,154.2983,153.8352,154.2887,10350.0
2022-11-04 10:25:00,159.91,159.98,159.72,159.76,23443.0,154.2887,154.3562,154.1053,154.1439,23443.0
2022-11-04 10:30:00,159.72,160.28,159.72,159.93,4061.0,154.1053,154.6457,154.1053,154.308,4061.0
2022-11-04 10:35:00,159.99,160.03,159.74,159.96,3167.0,154.3658,154.4044,154.1246,154.3369,3167.0
2022-11-04 10:40:00,159.97,160.37,159.97,160.13,2205.0,154.3465,154.7325,154.3465,154.5009,2205.0
2022-11-04 10:45:00,160.21,160.21,159.96,159.98,1424.0,154.5781,154.5781,154.3369,154.3562,1424.0
2022-11-04 10:50:00,160.11,160.14,159.5,159.64,6891.0,154.4816,154.5106,153.8931,154.0281,6891.0
2022-11-04 10:55:00,159.6,159.68,159.47,159.64,3508.0,153.9896,154.0667,153.8641,154.0281,3508.0
2022-11-04 11:00:00,159.69,159.88,159.58,159.84,2975.0,154.0764,154.2597,153.9703,154.2211,2975.0
2022-11-04 11:05:00,159.81,159.85,159.51,159.58,2650.0,154.1922,154.2308,153.9027,153.9703,2650.0
2022-11-04 11:10:00,159.53,159.77,159.46,159.56,11470.0,153.922,154.1536,153.8545,153.951,11470.0
2022-11-04 11:15:00,159.47,159.63,159.45,159.49,3970.0,153.8641,154.0185,153.8448,153.8834,3970.0
2022-11-04 11:20:00,159.47,159.59,159.45,159.5,2455.0,153.8641,153.9799,153.8448,153.8931,2455.0
2022-11-04 11:25:00,159.5,159.57,159.01,159.07,46903.0,153.8931,153.9606,153.4203,153.4782,46903.0
2022-11-04 11:30:00,159.06,159.34,158.99,159.1,15446.0,153.4685,153.7387,153.401,153.5071,15446.0
2022-11-04 11:35:00,159.04,159.16,158.75,158.81,4706.0,153.4492,153.565,153.1694,153.2273,4706.0
2022-11-04 11:40:00,158.78,158.84,158.6,158.6,3952.0,153.1984,153.2563,153.0247,153.0247,3952.0
2022-11-04 11:45:00,158.67,158.69,158.39,158.45,9657.0,153.0922,153.1115,152.8221,152.88,9657.0
2022-11-04 11:50:00,158.36,158.36,157.87,158.0,4315.0,152.7931,152.7931,152.3204,152.4458,4315.0
2022-11-04 11:55:00,157.91,157.91,157.58,157.67,3072.0,152.359,152.359,152.0406,152.1274,3072.0
2022-11-04 12:00:00,157.84,157.84,157.42,157.47,1876.0,152.2914,152.2914,151.8862,151.9344,1876.0
2022-11-04 12:05:00,157.42,157.91,157.42,157.85,4327.0,151.8862,152.359,151.8862,152.3011,4327.0
2022-11-04 12:10:00,157.86,158.01,157.75,158.01,6338.0,152.3107,152.4554,152.2046,152.4554,6338.0
2022-11-04 12:15:00,158.07,158.45,158.06,158.45,2067.0,152.5133,152.88,152.5037,152.88,2067.0
2022-11-04 12:20:00,158.45,158.45,158.0,158.0,3127.0,152.88,152.88,152.4458,152.4458,3127.0
2022-11-04 12:25:00,158.08,158.4,158.08,158.38,5431.0,152.523,152.8317,152.523,152.8124,5431.0
2022-11-04 12:30:00,158.21,158.25,158.11,158.21,2477.0,152.6484,152.687,152.5519,152.6484,2477.0
2022-11-04 12:35:00,158.21,158.21,157.7,157.73,3183.0,152.6484,152.6484,152.1563,152.1853,3183.0
2022-11-04 12:40:00,157.61,157.8,157.56,157.8,1498.0,152.0695,152.2528,152.0213,152.2528,1498.0
2022-11-04 12:45:00,157.86,157.86,157.44,157.68,6245.0,152.3107,152.3107,151.9055,152.137,6245.0
2022-11-04 12:50:00,157.63,157.86,157.63,157.86,2143.0,152.0888,152.3107,152.0888,152.3107,2143.0
2022-11-04 12:55:00,157.86,157.9,157.73,157.82,2405.0,152.3107,152.3493,152.1853,152.2721,2405.0
2022-11-04 13:00:00,157.8,157.81,157.59,157.69,1995.0,152.2528,152.2625,152.0502,152.1467,1995.0
2022-11-04 13:05:00,157.9,158.09,157.28,157.28,2361.0,152.3493,152.5326,151.7511,151.7511,2361.0
2022-11-04 13:10:00,157.35,158.21,157.32,158.06,5567.0,151.8187,152.6484,151.7897,152.5037,5567.0
2022-11-04 13:15:00,158.09,158.09,157.87,158.06,15576.0,152.5326,152.5326,152.3204,152.5037,15576.0
2022-11-04 13:20:00,158.09,158.1,157.91,158.05,591.0,152.5326,152.5423,152.359,152.494,591.0
2022-11-04 13:25:00,158.12,158.16,157.97,158.13,4791.0,152.5616,152.6002,152.4169,152.5712,4791.0
2022-11-04 13:30:00,158.09,158.31,158.07,158.22,3131.0,152.5326,152.7449,152.5133,152.6581,3131.0
2022-11-04 13:35:00,158.21,158.35,158.14,158.34,14864.0,152.6484,152.7835,152.5809,152.7738,14864.0
2022-11-04 13:40:00,158.15,158.15,157.96,158.03,1742.0,152.5905,152.5905,152.4072,152.4747,1742.0
2022-11-04 13:45:00,157.96,158.11,157.95,158.11,4811.0,152.4072,152.5519,152.3976,152.5519,4811.0
2022-11-04 13:50:00,158.09,158.09,157.78,157.78,3047.0,152.5326,152.5326,152.2335,152.2335,3047.0
2022-11-04 13:55:00,157.75,157.9,157.66,157.81,8113.0,152.2046,152.3493,152.1178,152.2625,8113.0
2022-11-04 14:00:00,157.89,158.03,157.8,157.85,2007.0,152.3397,152.4747,152.2528,152.3011,2007.0
2022-11-04 14:05:00,157.76,157.83,157.55,157.81,3098.0,152.2142,152.2818,152.0116,152.2625,3098.0
2022-11-04 14:10:00,157.8,157.92,157.74,157.85,4044.0,152.2528,152.3686,152.1949,152.3011,4044.0
2022-11-04 14:15:00,157.83,158.23,157.75,158.23,3899.0,152.2818,152.6677,152.2046,152.6677,3899.0
2022-11-04 14:20:00,158.24,158.48,158.15,158.48,2109.0,152.6774,152.9089,152.5905,152.9089,2109.0
2022-11-04 14:25:00,158.48,158.61,158.38,158.5,14354.0,152.9089,153.0344,152.8124,152.9282,14354.0
2022-11-04 14:30:00,158.53,158.65,158.5,158.59,1717.0,152.9572,153.073,152.9282,153.0151,1717.0
2022-11-04 14:35:00,158.55,158.76,158.51,158.72,3250.0,152.9765,153.1791,152.9379,153.1405,3250.0
2022-11-04 14:40:00,158.73,159.18,158.67,159.1,5691.0,153.1501,153.5843,153.0922,153.5071,5691.0
2022-11-04 14:45:00,159.04,159.05,158.87,158.87,3202.0,153.4492,153.4589,153.2852,153.2852,3202.0
2022-11-04 14:50:00,158.96,159.05,158.87,158.93,2391.0,153.3721,153.4589,153.2852,153.3431,2391.0
2022-11-04 14:55:00,159.06,159.37,159.06,159.25,3295.0,153.4685,153.7676,153.4685,153.6519,3295.0
2022-11-04 15:00:00,159.2,159.41,159.14,159.34,5266.0,153.6036,153.8062,153.5457,153.7387,5266.0
2022-11-04 15:05:00,159.38,159.56,159.33,159.56,3009.0,153.7773,153.951,153.729,153.951,3009.0
2022-11-04 15:10:00,159.57,159.64,159.53,159.57,3215.0,153.9606,154.0281,153.922,153.9606,3215.0
2022-11-04 15:15:00,159.59,159.65,159.51,159.57,3360.0,153.9799,154.0378,153.9027,153.9606,3360.0
2022-11-04 15:20:00,159.49,159.49,159.29,159.36,3825.0,153.8834,153.8834,153.6905,153.758,3825.0
2022-11-04 15:25:00,159.38,159.67,159.37,159.53,5926.0,153.7773,154.0571,153.7676,153.922,5926.0
2022-11-04 15:30:00,159.53,159.91,159.38,159.84,5881.0,153.922,154.2887,153.7773,154.2211,5881.0
2022-11-04 15:35:00,159.94,159.98,159.66,159.97,7190.0,154.3176,154.3562,154.0474,154.3465,7190.0
2022-11-04 15:40:00,159.91,160.24,159.82,160.24,8684.0,154.2887,154.6071,154.2018,154.6071,8684.0
2022-11-04 15:45:00,160.16,160.41,160.07,160.09,15278.0,154.5299,154.7711,154.443,154.4623,15278.0
2022-11-04 15:50:00,160.15,160.18,159.93,160.0,22511.0,154.5202,154.5492,154.308,154.3755,22511.0
2022-11-04 15:55:00,160.06,160.53,159.93,160.37,74667.0,154.4334,154.8869,154.308,154.7325,74667.0
2022-11-07 09:30:00,160.47,160.76,160.26,160.52,35715.0,154.829,155.1088,154.6264,154.8772,35715.0
2022-11-07 09:35:00,160.49,160.52,159.54,160.0,2739.0,154.8483,154.8772,153.9317,154.3755,2739.0
2022-11-07 09:40:00,160.14,160.75,160.14,160.75,1949.0,154.5106,155.0991,154.5106,155.0991,1949.0
2022-11-07 09:45:00,160.82,160.85,160.59,160.81,2111.0,155.1667,155.1956,154.9448,155.157,2111.0
2022-11-07 09:50:00,160.82,160.87,160.66,160.82,3639.0,155.1667,155.2149,155.0123,155.1667,3639.0
2022-11-07 09:55:00,160.78,161.17,160.75,160.86,1703.0,155.1281,155.5044,155.0991,155.2053,1703.0
2022-11-07 10:00:00,160.9,161.12,160.85,161.12,3020.0,155.2439,155.4561,155.1956,155.4561,3020.0
2022-11-07 10:05:00,161.12,161.16,161.02,161.12,3389.0,155.4561,155.4947,155.3596,155.4561,3389.0
2022-11-07 10:10:00,161.26,161.71,161.18,161.6,4728.0,155.5912,156.0254,155.514,155.9192,4728.0
2022-11-07 10:15:00,161.62,161.87,161.58,161.58,2853.0,155.9385,156.1798,155.9,155.9,2853.0
2022-11-07 10:20:00,161.57,161.61,161.42,161.54,5447.0,155.8903,155.9289,155.7456,155.8614,5447.0
2022-11-07 10:25:00,161.39,161.44,161.1,161.11,2149.0,155.7166,155.7649,155.4368,155.4465,2149.0
2022-11-07 10:30:00,161.2,161.29,161.02,161.03,4140.0,155.5333,155.6201,155.3596,155.3693,4140.0
2022-11-07 10:35:00,161.03,161.25,160.99,161.06,2350.0,155.3693,155.5816,155.3307,155.3982,2350.0
2022-11-07 10:40:00,161.02,161.39,161.02,161.36,5073.0,155.3596,155.7166,155.3596,155.6877,5073.0
2022-11-07 10:45:00,161.39,161.48,161.14,161.19,3816.0,155.7166,155.8035,155.4754,155.5237,3816.0
2022-11-07 10:50:00,161.27,161.67,161.24,161.47,7509.0,155.6008,155.9868,155.5719,155.7938,7509.0
2022-11-07 10:55:00,161.48,161.5,161.39,161.45,2285.0,155.8035,155.8228,155.7166,155.7745,2285.0
2022-11-07 11:00:00,161.43,161.59,161.3,161.56,6013.0,155.7552,155.9096,155.6298,155.8807,6013.0
2022-11-07 11:05:00,161.64,161.64,161.24,161.44,15598.0,155.9578,155.9578,155.5719,155.7649,15598.0
2022-11-07 11:10:00,161.38,161.38,161.18,161.2,2870.0,155.707,155.707,155.514,155.5333,2870.0
2022-11-07 11:15:00,161.25,161.45,161.25,161.4,2357.0,155.5816,155.7745,155.5816,155.7263,2357.0
2022-11-07 11:20:00,161.34,161.73,161.34,161.6,4759.0,155.6684,156.0447,155.6684,155.9192,4759.0
2022-11-07 11:25:00,161.59,161.87,161.57,161.78,5726.0,155.9096,156.1798,155.8903,156.0929,5726.0
2022-11-07 11:30:00,161.79,162.08,161.79,161.87,7257.0,156.1026,156.3824,156.1026,156.1798,7257.0
2022-11-07 11:35:00,161.92,162.05,161.77,162.05,6099.0,156.228,156.3534,156.0833,156.3534,6099.0
2022-11-07 11:40:00,162.0,162.01,161.67,161.7,11360.0,156.3052,156.3148,155.9868,156.0157,11360.0
2022-11-07 11:45:00,161.66,161.98,161.6,161.98,6672.0,155.9771,156.2859,155.9192,156.2859,6672.0
2022-11-07 11:50:00,162.0,162.1,161.88,162.1,4635.0,156.3052,156.4017,156.1894,156.4017,4635.0
2022-11-07 11:55:00,162.07,162.07,161.87,162.01,6366.0,156.3727,156.3727,156.1798,156.3148,6366.0
2022-11-07 12:00:00,162.03,162.07,161.82,161.94,5047.0,156.3341,156.3727,156.1315,156.2473,5047.0
2022-11-07 12:05:00,161.96,162.13,161.75,162.08,4688.0,156.2666,156.4306,156.064,156.3824,4688.0
2022-11-07 12:10:00,162.07,162.28,162.06,162.21,4484.0,156.3727,156.5753,156.3631,156.5078,4484.0
2022-11-07 12:15:00,162.19,162.22,162.13,162.2,1900.0,156.4885,156.5175,156.4306,156.4982,1900.0
2022-11-07 12:20:00,162.2,162.43,162.17,162.43,7173.0,156.4982,156.7201,156.4692,156.7201,7173.0
2022-11-07 12:25:00,162.47,162.73,162.41,162.67,6003.0,156.7587,157.0095,156.7008,156.9516,6003.0
2022-11-07 12:30:00,162.61,162.61,162.42,162.42,5567.0,156.8937,156.8937,156.7104,156.7104,5567.0
2022-11-07 12:35:00,162.36,162.43,162.26,162.34,3456.0,156.6525,156.7201,156.556,156.6332,3456.0
2022-11-07 12:40:00,162.31,162.42,162.27,162.34,3004.0,156.6043,156.7104,156.5657,156.6332,3004.0
2022-11-07 12:45:00,162.36,162.49,162.12,162.22,8580.0,156.6525,156.778,156.421,156.5175,8580.0
2022-11-07 12:50:00,162.12,162.17,162.01,162.17,1013.0,156.421,156.4692,156.3148,156.4692,1013.0
2022-11-07 12:55:00,162.14,162.27,162.14,162.27,1979.0,156.4403,156.5657,156.4403,156.5657,1979.0
2022-11-07 13:00:00,162.3,162.53,162.3,162.5,2032.0,156.5946,156.8166,156.5946,156.7876,2032.0
2022-11-07 13:05:00,162.57,162.73,162.51,162.73,5043.0,156.8552,157.0095,156.7973,157.0095,5043.0
2022-11-07 13:10:00,162.74,162.76,162.44,162.44,12721.0,157.0192,157.0385,156.7297,156.7297,12721.0
2022-11-07 13:15:00,162.43,162.48,162.27,162.48,2141.0,156.7201,156.7683,156.5657,156.7683,2141.0
2022-11-07 13:20:00,162.44,162.47,162.35,162.35,892.0,156.7297,156.7587,156.6429,156.6429,892.0
2022-11-07 13:25:00,162.36,162.49,162.28,162.42,5751.0,156.6525,156.778,156.5753,156.7104,5751.0
2022-11-07 13:30:00,162.46,162.46,162.37,162.41,2730.0,156.749,156.749,156.6622,156.7008,2730.0
2022-11-07 13:35:00,162.42,162.45,162.36,162.42,4797.0,156.7104,156.7394,156.6525,156.7104,4797.0
2022-11-07 13:40:00,162.44,162.57,162.42,162.55,4468.0,156.7297,156.8552,156.7104,156.8359,4468.0
2022-11-07 13:45:00,162.55,162.59,162.4,162.52,8080.0,156.8359,156.8744,156.6911,156.8069,8080.0
2022-11-07 13:50:00,162.5,162.63,162.46,162.57,3173.0,156.7876,156.913,156.749,156.8552,3173.0
2022-11-07 13:55:00,162.62,162.62,162.42,162.45,2886.0,156.9034,156.9034,156.7104,156.7394,2886.0
2022-11-07 14:00:00,162.47,162.68,162.47,162.59,4093.0,156.7587,156.9613,156.7587,156.8744,4093.0
2022-11-07 14:05:00,162.63,162.63,162.52,162.54,2221.0,156.913,156.913,156.8069,156.8262,2221.0
2022-11-07 14:10:00,162.53,162.77,162.53,162.77,2482.0,156.8166,157.0481,156.8166,157.0481,2482.0
2022-11-07 14:15:00,162.79,163.03,162.79,162.96,2452.0,157.0674,157.299,157.0674,157.2314,2452.0
2022-11-07 14:20:00,162.96,163.06,162.88,163.06,4391.0,157.2314,157.3279,157.1543,157.3279,4391.0
2022-11-07 14:25:00,163.04,163.35,163.01,163.25,9716.0,157.3086,157.6077,157.2797,157.5112,9716.0
2022-11-07 14:30:00,163.25,163.35,163.23,163.35,4160.0,157.5112,157.6077,157.4919,157.6077,4160.0
2022-11-07 14:35:00,163.38,163.47,163.31,163.41,8776.0,157.6367,157.7235,157.5691,157.6656,8776.0
2022-11-07 14:40:00,163.4,163.45,163.36,163.43,3958.0,157.656,157.7042,157.6174,157.6849,3958.0
2022-11-07 14:45:00,163.43,163.5,163.41,163.5,5013.0,157.6849,157.7525,157.6656,157.7525,5013.0
2022-11-07 14:50:00,163.51,163.51,163.42,163.42,3697.0,157.7621,157.7621,157.6753,157.6753,3697.0
2022-11-07 14:55:00,163.38,163.39,163.23,163.23,12300.0,157.6367,157.6463,157.4919,157.4919,12300.0
2022-11-07 15:00:00,163.27,163.47,163.27,163.46,7946.0,157.5305,157.7235,157.5305,157.7139,7946.0
2022-11-07 15:05:00,163.46,163.54,163.35,163.44,3218.0,157.7139,157.7911,157.6077,157.6946,3218.0
2022-11-07 15:10:00,163.43,163.65,163.4,163.62,9030.0,157.6849,157.8972,157.656,157.8682,9030.0
2022-11-07 15:15:00,163.65,163.73,163.61,163.72,6489.0,157.8972,157.9744,157.8586,157.9647,6489.0
2022-11-07 15:20:00,163.7,163.71,163.48,163.64,6681.0,157.9454,157.9551,157.7332,157.8875,6681.0
2022-11-07 15:25:00,163.6,163.62,163.48,163.61,7682.0,157.8489,157.8682,157.7332,157.8586,7682.0
2022-11-07 15:30:00,163.61,163.72,163.6,163.67,8321.0,157.8586,157.9647,157.8489,157.9165,8321.0
2022-11-07 15:35:00,163.63,163.68,163.42,163.47,16129.0,157.8779,157.9261,157.6753,157.7235,16129.0
2022-11-07 15:40:00,163.43,163.49,163.3,163.47,10388.0,157.6849,157.7428,157.5595,157.7235,10388.0
2022-11-07 15:45:00,163.43,163.46,163.28,163.46,13216.0,157.6849,157.7139,157.5402,157.7139,13216.0
2022-11-07 15:50:00,163.51,163.51,163.04,163.04,31604.0,157.7621,157.7621,157.3086,157.3086,31604.0
2022-11-07 15:55:00,163.01,163.06,162.79,163.06,72669.0,157.2797,157.3279,157.0674,157.3279,72669.0
2022-11-08 09:30:00,162.4,162.79,161.99,162.22,19947.0,156.6911,157.0674,156.2955,156.5175,19947.0
2022-11-08 09:35:00,162.11,162.35,161.94,162.13,10358.0,156.4113,156.6429,156.2473,156.4306,10358.0
2022-11-08 09:40:00,162.13,162.66,162.04,162.3,8542.0,156.4306,156.942,156.3438,156.5946,8542.0
2022-11-08 09:45:00,162.34,162.41,161.99,162.19,9454.0,156.6332,156.7008,156.2955,156.4885,9454.0
2022-11-08 09:50:00,162.21,162.58,161.98,162.41,11388.0,156.5078,156.8648,156.2859,156.7008,11388.0
2022-11-08 09:55:00,162.46,162.7,162.27,162.53,22769.0,156.749,156.9806,156.5657,156.8166,22769.0
2022-11-08 10:00:00,162.5,162.7,162.32,162.54,22732.0,156.7876,156.9806,156.6139,156.8262,22732.0
2022-11-08 10:05:00,162.59,162.97,162.59,162.94,8014.0,156.8744,157.2411,156.8744,157.2121,8014.0
2022-11-08 10:10:00,162.94,162.94,162.55,162.56,16191.0,157.2121,157.2121,156.8359,156.8455,16191.0
2022-11-08 10:15:00,162.58,162.74,162.54,162.72,16200.0,156.8648,157.0192,156.8262,156.9999,16200.0
2022-11-08 10:20:00,162.67,162.8,162.42,162.47,3771.0,156.9516,157.0771,156.7104,156.7587,3771.0
2022-11-08 10:25:00,162.47,162.62,162.44,162.48,6270.0,156.7587,156.9034,156.7297,156.7683,6270.0
2022-11-08 10:30:00,162.56,162.57,162.41,162.56,6793.0,156.8455,156.8552,156.7008,156.8455,6793.0
2022-11-08 10:35:00,162.59,162.96,162.58,162.88,15826.0,156.8744,157.2314,156.8648,157.1543,15826.0
2022-11-08 10:40:00,162.87,163.14,162.87,163.09,21287.0,157.1446,157.4051,157.1446,157.3569,21287.0
2022-11-08 10:45:00,163.12,163.21,163.01,163.21,8649.0,157.3858,157.4727,157.2797,157.4727,8649.0
2022-11-08 10:50:00,163.25,163.28,162.95,162.95,5946.0,157.5112,157.5402,157.2218,157.2218,5946.0
2022-11-08 10:55:00,162.95,163.24,162.91,163.17,15894.0,157.2218,157.5016,157.1832,157.4341,15894.0
2022-11-08 11:00:00,163.17,163.17,162.95,163.14,15287.0,157.4341,157.4341,157.2218,157.4051,15287.0
2022-11-08 11:05:00,163.12,163.36,163.12,163.22,5407.0,157.3858,157.6174,157.3858,157.4823,5407.0
2022-11-08 11:10:00,163.23,163.42,163.23,163.42,2893.0,157.4919,157.6753,157.4919,157.6753,2893.0
2022-11-08 11:15:00,163.42,163.46,163.38,163.41,5072.0,157.6753,157.7139,157.6367,157.6656,5072.0
2022-11-08 11:20:00,163.41,163.65,163.4,163.61,7601.0,157.6656,157.8972,157.656,157.8586,7601.0
2022-11-08 11:25:00,163.62,163.63,163.31,163.39,4113.0,157.8682,157.8779,157.5691,157.6463,4113.0
2022-11-08 11:30:00,163.34,163.53,163.25,163.53,9501.0,157.5981,157.7814,157.5112,157.7814,9501.0
2022-11-08 11:35:00,163.6,163.7,163.49,163.7,7101.0,157.8489,157.9454,157.7428,157.9454,7101.0
2022-11-08 11:40:00,163.71,163.84,163.71,163.78,2400.0,157.9551,158.0805,157.9551,158.0226,2400.0
2022-11-08 11:45:00,163.81,163.92,163.78,163.88,3300.0,158.0516,158.1577,158.0226,158.1191,3300.0
2022-11-08 11:50:00,163.76,163.76,163.48,163.53,5412.0,158.0033,158.0033,157.7332,157.7814,5412.0
2022-11-08 11:55:00,163.5,163.62,163.43,163.5,7847.0,157.7525,157.8682,157.6849,157.7525,7847.0
2022-11-08 12:00:00,163.53,163.59,163.47,163.51,7666.0,157.7814,157.8393,157.7235,157.7621,7666.0
2022-11-08 12:05:00,163.47,163.49,163.43,163.47,3970.0,157.7235,157.7428,157.6849,157.7235,3970.0
2022-11-08 12:10:00,163.43,163.59,163.29,163.29,3993.0,157.6849,157.8393,157.5498,157.5498,3993.0
2022-11-08 12:15:00,163.28,163.56,163.22,163.56,9118.0,157.5402,157.8103,157.4823,157.8103,9118.0
2022-11-08 12:20:00,163.53,163.58,163.49,163.58,12303.0,157.7814,157.8296,157.7428,157.8296,12303.0
2022-11-08 12:25:00,163.56,163.58,163.49,163.49,3842.0,157.8103,157.8296,157.7428,157.7428,3842.0
2022-11-08 12:30:00,163.49,163.55,163.39,163.45,4156.0,157.7428,157.8007,157.6463,157.7042,4156.0
2022-11-08 12:35:00,163.28,163.37,163.2,163.28,1928.0,157.5402,157.627,157.463,157.5402,1928.0
2022-11-08 12:40:00,163.26,163.55,163.26,163.55,3969.0,157.5209,157.8007,157.5209,157.8007,3969.0
2022-11-08 12:45:00,163.55,163.56,163.49,163.55,1764.0,157.8007,157.8103,157.7428,157.8007,1764.0
2022-11-08 12:50:00,163.49,163.56,163.44,163.46,2950.0,157.7428,157.8103,157.6946,157.7139,2950.0
2022-11-08 12:55:00,163.46,163.48,163.35,163.45,2279.0,157.7139,157.7332,157.6077,157.7042,2279.0
2022-11-08 13:00:00,163.43,163.57,163.41,163.51,2702.0,157.6849,157.82,157.6656,157.7621,2702.0
2022-11-08 13:05:00,163.48,163.6,163.46,163.54,7055.0,157.7332,157.8489,157.7139,157.7911,7055.0
2022-11-08 13:10:00,163.58,163.69,163.51,163.62,3845.0,157.8296,157.9358,157.7621,157.8682,3845.0
2022-11-08 13:15:00,163.63,163.69,163.34,163.34,2766.0,157.8779,157.9358,157.5981,157.5981,2766.0
2022-11-08 13:20:00,163.32,163.32,162.84,162.84,1963.0,157.5788,157.5788,157.1157,157.1157,1963.0
2022-11-08 13:25:00,162.76,162.76,162.1,162.11,2398.0,157.0385,157.0385,156.4017,156.4113,2398.0
2022-11-08 13:30:00,162.01,162.08,161.9,162.08,4501.0,156.3148,156.3824,156.2087,156.3824,4501.0
2022-11-08 13:35:00,162.09,162.32,162.08,162.3,3995.0,156.392,156.6139,156.3824,156.5946,3995.0
2022-11-08 13:40:00,162.31,162.52,162.31,162.41,3829.0,156.6043,156.8069,156.6043,156.7008,3829.0
2022-11-08 13:45:00,162.42,162.55,162.3,162.33,6474.0,156.7104,156.8359,156.5946,156.6236,6474.0
2022-11-08 13:50:00,162.39,162.43,162.06,162.19,4517.0,156.6815,156.7201,156.3631,156.4885,4517.0
2022-11-08 13:55:00,162.27,162.27,161.8,161.8,3595.0,156.5657,156.5657,156.1122,156.1122,3595.0
2022-11-08 14:00:00,161.91,161.99,161.82,161.83,2716.0,156.2184,156.2955,156.1315,156.1412,2716.0
2022-11-08 14:05:00,161.77,161.81,161.35,161.35,10281.0,156.0833,156.1219,155.678,155.678,10281.0
2022-11-08 14:10:00,161.35,161.5,161.21,161.42,19962.0,155.678,155.8228,155.543,155.7456,19962.0
2022-11-08 14:15:00,161.46,161.57,161.36,161.49,8115.0,155.7842,155.8903,155.6877,155.8131,8115.0
2022-11-08 14:20:00,161.43,161.5,160.88,160.89,3193.0,155.7552,155.8228,155.2246,155.2342,3193.0
2022-11-08 14:25:00,160.84,160.84,160.52,160.58,6236.0,155.186,155.186,154.8772,154.9351,6236.0
2022-11-08 14:30:00,160.63,160.67,160.32,160.6,7319.0,154.9833,155.0219,154.6842,154.9544,7319.0
2022-11-08 14:35:00,160.63,161.23,160.58,161.15,9214.0,154.9833,155.5623,154.9351,155.4851,9214.0
2022-11-08 14:40:00,161.14,161.53,161.02,161.48,8208.0,155.4754,155.8517,155.3596,155.8035,8208.0
2022-11-08 14:45:00,161.47,161.68,161.38,161.52,4596.0,155.7938,155.9964,155.707,155.8421,4596.0
2022-11-08 14:50:00,161.47,161.68,161.44,161.53,7810.0,155.7938,155.9964,155.7649,155.8517,7810.0
2022-11-08 14:55:00,161.49,161.58,161.45,161.45,3231.0,155.8131,155.9,155.7745,155.7745,3231.0
2022-11-08 15:00:00,161.4,161.82,161.37,161.65,6736.0,155.7263,156.1315,155.6973,155.9675,6736.0
2022-11-08 15:05:00,161.62,161.73,161.54,161.61,3568.0,155.9385,156.0447,155.8614,155.9289,3568.0
2022-11-08 15:10:00,161.59,161.76,161.53,161.76,7196.0,155.9096,156.0736,155.8517,156.0736,7196.0
2022-11-08 15:15:00,161.77,161.87,161.66,161.84,5728.0,156.0833,156.1798,155.9771,156.1508,5728.0
2022-11-08 15:20:00,161.9,161.92,161.72,161.81,8799.0,156.2087,156.228,156.035,156.1219,8799.0
2022-11-08 15:25:00,161.82,162.09,161.74,162.03,11258.0,156.1315,156.392,156.0543,156.3341,11258.0
2022-11-08 15:30:00,162.02,162.39,162.02,162.39,7037.0,156.3245,156.6815,156.3245,156.6815,7037.0
2022-11-08 15:35:00,162.4,162.58,162.33,162.4,7205.0,156.6911,156.8648,156.6236,156.6911,7205.0
2022-11-08 15:40:00,162.4,162.45,162.22,162.31,11053.0,156.6911,156.7394,156.5175,156.6043,11053.0
2022-11-08 15:45:00,162.3,162.5,162.27,162.28,11092.0,156.5946,156.7876,156.5657,156.5753,11092.0
2022-11-08 15:50:00,162.37,162.49,162.12,162.12,41992.0,156.6622,156.778,156.421,156.421,41992.0
2022-11-08 15:55:00,162.07,162.09,161.56,161.71,102553.0,156.3727,156.392,155.8807,156.0254,102553.0
2022-11-09 09:30:00,161.69,161.92,160.67,161.64,18748.0,156.0061,156.228,155.0219,155.9578,18748.0
2022-11-09 09:35:00,161.32,161.49,160.87,161.16,9368.0,155.6491,155.8131,155.2149,155.4947,9368.0
2022-11-09 09:40:00,161.15,161.62,161.14,161.45,3432.0,155.4851,155.9385,155.4754,155.7745,3432.0
2022-11-09 09:45:00,161.5,162.23,161.5,162.23,4623.0,155.8228,156.5271,155.8228,156.5271,4623.0
2022-11-09 09:50:00,162.11,162.12,161.28,161.5,4824.0,156.4113,156.421,155.6105,155.8228,4824.0
2022-11-09 09:55:00,161.54,161.54,160.89,161.1,3227.0,155.8614,155.8614,155.2342,155.4368,3227.0
2022-11-09 10:00:00,161.04,161.55,161.02,161.52,6488.0,155.3789,155.871,155.3596,155.8421,6488.0
2022-11-09 10:05:00,161.53,162.06,161.53,161.93,11976.0,155.8517,156.3631,155.8517,156.2376,11976.0
2022-11-09 10:10:00,161.98,162.0,161.64,161.88,15033.0,156.2859,156.3052,155.9578,156.1894,15033.0
2022-11-09 10:15:00,161.94,162.24,161.85,162.24,5802.0,156.2473,156.5368,156.1605,156.5368,5802.0
2022-11-09 10:20:00,162.33,162.33,161.97,162.07,7601.0,156.6236,156.6236,156.2762,156.3727,7601.0
2022-11-09 10:25:00,162.09,162.1,161.58,161.7,5198.0,156.392,156.4017,155.9,156.0157,5198.0
2022-11-09 10:30:00,161.7,161.91,161.06,161.22,8280.0,156.0157,156.2184,155.3982,155.5526,8280.0
2022-11-09 10:35:00,161.23,161.51,161.2,161.41,7144.0,155.5623,155.8324,155.5333,155.7359,7144.0
2022-11-09 10:40:00,161.44,161.56,161.21,161.56,4101.0,155.7649,155.8807,155.543,155.8807,4101.0
2022-11-09 10:45:00,161.49,161.66,161.43,161.51,4870.0,155.8131,155.9771,155.7552,155.8324,4870.0
2022-11-09 10:50:00,161.51,161.66,161.34,161.43,5134.0,155.8324,155.9771,155.6684,155.7552,5134.0
2022-11-09 10:55:00,161.4,161.53,161.28,161.49,4140.0,155.7263,155.8517,155.6105,155.8131,4140.0
2022-11-09 11:00:00,161.47,161.71,161.39,161.51,4290.0,155.7938,156.0254,155.7166,155.8324,4290.0
2022-11-09 11:05:00,161.62,161.87,161.5,161.87,9690.0,155.9385,156.1798,155.8228,156.1798,9690.0
2022-11-09 11:10:00,161.86,161.87,161.45,161.51,5644.0,156.1701,156.1798,155.7745,155.8324,5644.0
2022-11-09 11:15:00,161.51,161.64,161.51,161.6,9245.0,155.8324,155.9578,155.8324,155.9192,9245.0
2022-11-09 11:20:00,161.56,161.56,161.07,161.17,7588.0,155.8807,155.8807,155.4079,155.5044,7588.0
2022-11-09 11:25:00,161.22,161.64,161.19,161.58,13427.0,155.5526,155.9578,155.5237,155.9,13427.0
2022-11-09 11:30:00,161.56,161.58,161.28,161.38,4077.0,155.8807,155.9,155.6105,155.707,4077.0
2022-11-09 11:35:00,161.41,161.5,161.29,161.42,5190.0,155.7359,155.8228,155.6201,155.7456,5190.0
2022-11-09 11:40:00,161.42,162.03,161.38,162.03,6308.0,155.7456,156.3341,155.707,156.3341,6308.0
2022-11-09 11:45:00,162.04,162.04,161.86,161.92,3597.0,156.3438,156.3438,156.1701,156.228,3597.0
2022-11-09 11:50:00,161.92,162.04,161.78,161.8,6699.0,156.228,156.3438,156.0929,156.1122,6699.0
2022-11-09 11:55:00,161.86,161.86,161.58,161.69,5643.0,156.1701,156.1701,155.9,156.0061,5643.0
2022-11-09 12:00:00,161.74,161.92,161.74,161.84,4189.0,156.0543,156.228,156.0543,156.1508,4189.0
2022-11-09 12:05:00,161.91,161.91,161.73,161.78,1330.0,156.2184,156.2184,156.0447,156.0929,1330.0
2022-11-09 12:10:00,161.86,161.91,161.74,161.87,2621.0,156.1701,156.2184,156.0543,156.1798,2621.0
2022-11-09 12:15:00,161.83,162.14,161.82,162.05,2500.0,156.1412,156.4403,156.1315,156.3534,2500.0
2022-11-09 12:20:00,162.05,162.14,161.94,161.94,5664.0,156.3534,156.4403,156.2473,156.2473,5664.0
2022-11-09 12:25:00,161.91,162.01,161.91,162.0,1500.0,156.2184,156.3148,156.2184,156.3052,1500.0
2022-11-09 12:30:00,161.96,162.27,161.95,162.26,2641.0,156.2666,156.5657,156.2569,156.556,2641.0
2022-11-09 12:35:00,162.28,162.28,161.95,162.02,3237.0,156.5753,156.5753,156.2569,156.3245,3237.0
2022-11-09 12:40:00,161.93,162.04,161.92,161.93,4926.0,156.2376,156.3438,156.228,156.2376,4926.0
2022-11-09 12:45:00,161.93,162.01,161.81,162.01,3892.0,156.2376,156.3148,156.1219,156.3148,3892.0
2022-11-09 12:50:00,162.03,162.15,161.95,161.95,2404.0,156.3341,156.4499,156.2569,156.2569,2404.0
2022-11-09 12:55:00,162.0,162.21,162.0,162.16,2960.0,156.3052,156.5078,156.3052,156.4596,2960.0
2022-11-09 13:00:00,162.14,162.25,161.81,161.91,5280.0,156.4403,156.5464,156.1219,156.2184,5280.0
2022-11-09 13:05:00,161.78,161.87,161.72,161.85,2119.0,156.0929,156.1798,156.035,156.1605,2119.0
2022-11-09 13:10:00,161.83,161.83,161.5,161.71,5663.0,156.1412,156.1412,155.8228,156.0254,5663.0
2022-11-09 13:15:00,161.77,161.89,161.77,161.77,3052.0,156.0833,156.1991,156.0833,156.0833,3052.0
2022-11-09 13:20:00,161.79,161.79,161.64,161.68,2202.0,156.1026,156.1026,155.9578,155.9964,2202.0
2022-11-09 13:25:00,161.67,161.81,161.65,161.66,2931.0,155.9868,156.1219,155.9675,155.9771,2931.0
2022-11-09 13:30:00,161.71,161.71,161.35,161.36,3241.0,156.0254,156.0254,155.678,155.6877,3241.0
2022-11-09 13:35:00,161.33,161.33,161.08,161.14,3778.0,155.6587,155.6587,155.4175,155.4754,3778.0
2022-11-09 13:40:00,161.19,161.34,161.11,161.29,2810.0,155.5237,155.6684,155.4465,155.6201,2810.0
2022-11-09 13:45:00,161.37,161.37,161.04,161.11,8249.0,155.6973,155.6973,155.3789,155.4465,8249.0
2022-11-09 13:50:00,161.15,161.19,160.96,161.0,2494.0,155.4851,155.5237,155.3017,155.3403,2494.0
2022-11-09 13:55:00,160.96,161.14,160.9,161.14,4883.0,155.3017,155.4754,155.2439,155.4754,4883.0
2022-11-09 14:00:00,161.07,161.14,160.89,161.14,2969.0,155.4079,155.4754,155.2342,155.4754,2969.0
2022-11-09 14:05:00,161.12,161.32,161.0,161.32,4744.0,155.4561,155.6491,155.3403,155.6491,4744.0
2022-11-09 14:10:00,161.3,161.42,161.16,161.42,3029.0,155.6298,155.7456,155.4947,155.7456,3029.0
2022-11-09 14:15:00,161.45,161.45,161.24,161.31,3230.0,155.7745,155.7745,155.5719,155.6394,3230.0
2022-11-09 14:20:00,161.32,161.32,160.63,160.63,35314.0,155.6491,155.6491,154.9833,154.9833,35314.0
2022-11-09 14:25:00,160.67,160.96,160.66,160.85,5067.0,155.0219,155.3017,155.0123,155.1956,5067.0
2022-11-09 14:30:00,160.82,160.82,160.53,160.54,5728.0,155.1667,155.1667,154.8869,154.8965,5728.0
2022-11-09 14:35:00,160.56,160.56,160.4,160.4,4012.0,154.9158,154.9158,154.7614,154.7614,4012.0
2022-11-09 14:40:00,160.31,160.58,160.31,160.47,4853.0,154.6746,154.9351,154.6746,154.829,4853.0
2022-11-09 14:45:00,160.47,160.47,160.06,160.14,5395.0,154.829,154.829,154.4334,154.5106,5395.0
2022-11-09 14:50:00,160.11,160.15,159.92,160.02,4119.0,154.4816,154.5202,154.2983,154.3948,4119.0
2022-11-09 14:55:00,159.96,159.99,159.83,159.91,7010.0,154.3369,154.3658,154.2115,154.2887,7010.0
2022-11-09 15:00:00,159.91,159.98,159.78,159.91,9627.0,154.2887,154.3562,154.1632,154.2887,9627.0
2022-11-09 15:05:00,159.97,160.23,159.97,160.15,7450.0,154.3465,154.5974,154.3465,154.5202,7450.0
2022-11-09 15:10:00,160.14,160.19,159.88,159.91,5806.0,154.5106,154.5588,154.2597,154.2887,5806.0
2022-11-09 15:15:00,159.81,160.02,159.81,159.97,8622.0,154.1922,154.3948,154.1922,154.3465,8622.0
2022-11-09 15:20:00,160.02,160.02,159.63,159.64,6557.0,154.3948,154.3948,154.0185,154.0281,6557.0
2022-11-09 15:25:00,159.64,159.8,159.61,159.78,7153.0,154.0281,154.1825,153.9992,154.1632,7153.0
2022-11-09 15:30:00,159.82,159.82,159.59,159.69,10341.0,154.2018,154.2018,153.9799,154.0764,10341.0
2022-11-09 15:35:00,159.64,159.64,159.42,159.42,10493.0,154.0281,154.0281,153.8159,153.8159,10493.0
2022-11-09 15:40:00,159.41,159.44,159.15,159.15,14741.0,153.8062,153.8352,153.5554,153.5554,14741.0
2022-11-09 15:45:00,159.16,159.29,158.96,159.03,20188.0,153.565,153.6905,153.3721,153.4396,20188.0
2022-11-09 15:50:00,159.11,159.52,159.1,159.37,23365.0,153.5168,153.9124,153.5071,153.7676,23365.0
2022-11-09 15:55:00,159.36,159.53,159.22,159.34,85368.0,153.758,153.922,153.6229,153.7387,85368.0
2022-11-10 09:30:00,164.14,165.0,163.59,163.59,21919.0,158.37,159.1997,157.8393,157.8393,21919.0
2022-11-10 09:35:00,163.55,164.24,163.3,164.24,12036.0,157.8007,158.4664,157.5595,158.4664,12036.0
2022-11-10 09:40:00,164.27,164.43,163.74,164.21,7804.0,158.4954,158.6498,157.984,158.4375,7804.0
2022-11-10 09:45:00,164.37,164.93,164.27,164.89,8279.0,158.5919,159.1322,158.4954,159.0936,8279.0
2022-11-10 09:50:00,164.93,165.14,164.08,164.31,20820.0,159.1322,159.3348,158.3121,158.534,20820.0
2022-11-10 09:55:00,164.31,165.3,164.23,165.09,7708.0,158.534,159.4892,158.4568,159.2866,7708.0
2022-11-10 10:00:00,165.12,165.31,164.7,165.0,22927.0,159.3155,159.4988,158.9103,159.1997,22927.0
2022-11-10 10:05:00,164.94,165.13,164.5,164.5,95814.0,159.1418,159.3252,158.7173,158.7173,95814.0
2022-11-10 10:10:00,164.51,164.61,164.1,164.1,11067.0,158.727,158.8234,158.3314,158.3314,11067.0
2022-11-10 10:15:00,164.04,164.45,164.03,164.34,14423.0,158.2735,158.6691,158.2638,158.5629,14423.0
2022-11-10 10:20:00,164.2,164.54,164.16,164.32,11357.0,158.4279,158.7559,158.3893,158.5436,11357.0
2022-11-10 10:25:00,164.28,164.56,164.07,164.46,12437.0,158.505,158.7752,158.3024,158.6787,12437.0
2022-11-10 10:30:00,164.44,164.63,164.05,164.15,23690.0,158.6594,158.8427,158.2831,158.3796,23690.0
2022-11-10 10:35:00,164.11,164.45,163.96,164.22,8386.0,158.341,158.6691,158.1963,158.4471,8386.0
2022-11-10 10:40:00,164.15,164.61,164.14,164.49,9823.0,158.3796,158.8234,158.37,158.7077,9823.0
2022-11-10 10:45:00,164.37,165.0,164.3,164.99,17073.0,158.5919,159.1997,158.5243,159.1901,17073.0
2022-11-10 10:50:00,164.96,165.25,164.92,165.14,11564.0,159.1611,159.4409,159.1225,159.3348,11564.0
2022-11-10 10:55:00,165.1,165.52,165.02,165.38,27254.0,159.2962,159.7014,159.219,159.5664,27254.0
2022-11-10 11:00:00,165.43,165.48,164.99,164.99,18992.0,159.6146,159.6629,159.1901,159.1901,18992.0
2022-11-10 11:05:00,165.07,165.16,164.9,164.92,9293.0,159.2673,159.3541,159.1032,159.1225,9293.0
2022-11-10 11:10:00,164.92,165.08,164.74,165.08,17026.0,159.1225,159.2769,158.9489,159.2769,17026.0
2022-11-10 11:15:00,165.08,165.08,164.58,165.0,28424.0,159.2769,159.2769,158.7945,159.1997,28424.0
2022-11-10 11:20:00,165.05,165.36,165.0,165.24,10931.0,159.248,159.5471,159.1997,159.4313,10931.0
2022-11-10 11:25:00,165.19,165.24,164.95,165.09,14915.0,159.383,159.4313,159.1515,159.2866,14915.0
2022-11-10 11:30:00,165.15,165.41,165.07,165.33,10684.0,159.3445,159.5953,159.2673,159.5181,10684.0
2022-11-10 11:35:00,165.23,165.45,165.23,165.41,12284.0,159.4216,159.6339,159.4216,159.5953,12284.0
2022-11-10 11:40:00,165.41,165.42,165.11,165.11,12415.0,159.5953,159.605,159.3059,159.3059,12415.0
2022-11-10 11:45:00,165.13,165.48,165.13,165.42,4600.0,159.3252,159.6629,159.3252,159.605,4600.0
2022-11-10 11:50:00,165.45,165.69,165.37,165.69,9993.0,159.6339,159.8655,159.5567,159.8655,9993.0
2022-11-10 11:55:00,165.69,166.08,165.69,166.07,9836.0,159.8655,160.2418,159.8655,160.2321,9836.0
2022-11-10 12:00:00,166.1,166.12,165.94,165.96,9513.0,160.2611,160.2804,160.1067,160.126,9513.0
2022-11-10 12:05:00,165.93,165.93,165.59,165.89,16052.0,160.097,160.097,159.769,160.0584,16052.0
2022-11-10 12:10:00,165.85,166.02,165.78,166.02,4364.0,160.0198,160.1839,159.9523,160.1839,4364.0
2022-11-10 12:15:00,166.08,166.61,166.08,166.56,7208.0,160.2418,160.7531,160.2418,160.7049,7208.0
2022-11-10 12:20:00,166.56,166.56,166.37,166.37,6920.0,160.7049,160.7049,160.5216,160.5216,6920.0
2022-11-10 12:25:00,166.4,166.52,166.36,166.46,5316.0,160.5505,160.6663,160.5119,160.6084,5316.0
2022-11-10 12:30:00,166.46,166.47,166.22,166.44,7126.0,160.6084,160.6181,160.3768,160.5891,7126.0
2022-11-10 12:35:00,166.42,166.51,166.33,166.38,5742.0,160.5698,160.6566,160.483,160.5312,5742.0
2022-11-10 12:40:00,166.37,166.59,166.31,166.58,4887.0,160.5216,160.7338,160.4637,160.7242,4887.0
2022-11-10 12:45:00,166.63,166.63,166.03,166.16,6218.0,160.7724,160.7724,160.1935,160.319,6218.0
2022-11-10 12:50:00,166.25,166.28,166.01,166.14,4215.0,160.4058,160.4347,160.1742,160.2997,4215.0
2022-11-10 12:55:00,166.17,166.32,165.93,166.17,5983.0,160.3286,160.4733,160.097,160.3286,5983.0
2022-11-10 13:00:00,166.19,166.6,166.19,166.58,6851.0,160.3479,160.7435,160.3479,160.7242,6851.0
2022-11-10 13:05:00,166.6,166.61,166.47,166.53,5652.0,160.7435,160.7531,160.6181,160.6759,5652.0
2022-11-10 13:10:00,166.47,166.56,166.26,166.55,5417.0,160.6181,160.7049,160.4154,160.6952,5417.0
2022-11-10 13:15:00,166.53,166.6,166.37,166.44,4418.0,160.6759,160.7435,160.5216,160.5891,4418.0
2022-11-10 13:20:00,166.44,166.48,166.19,166.24,3165.0,160.5891,160.6277,160.3479,160.3961,3165.0
2022-11-10 13:25:00,166.15,166.47,166.09,166.45,4457.0,160.3093,160.6181,160.2514,160.5988,4457.0
2022-11-10 13:30:00,166.51,166.55,166.2,166.32,8073.0,160.6566,160.6952,160.3575,160.4733,8073.0
2022-11-10 13:35:00,166.24,166.49,166.21,166.49,3960.0,160.3961,160.6374,160.3672,160.6374,3960.0
2022-11-10 13:40:00,166.45,166.71,166.44,166.57,8172.0,160.5988,160.8496,160.5891,160.7145,8172.0
2022-11-10 13:45:00,166.57,166.65,166.45,166.61,6894.0,160.7145,160.7917,160.5988,160.7531,6894.0
2022-11-10 13:50:00,166.62,166.69,166.42,166.58,6097.0,160.7628,160.8303,160.5698,160.7242,6097.0
2022-11-10 13:55:00,166.52,166.81,166.52,166.77,4531.0,160.6663,160.9461,160.6663,160.9075,4531.0
2022-11-10 14:00:00,166.72,166.83,166.47,166.55,28299.0,160.8593,160.9654,160.6181,160.6952,28299.0
2022-11-10 14:05:00,166.68,166.81,166.57,166.78,11936.0,160.8207,160.9461,160.7145,160.9172,11936.0
2022-11-10 14:10:00,166.78,166.81,166.69,166.73,4248.0,160.9172,160.9461,160.8303,160.8689,4248.0
2022-11-10 14:15:00,166.74,166.84,166.66,166.75,4400.0,160.8786,160.975,160.8014,160.8882,4400.0
2022-11-10 14:20:00,166.73,166.73,166.31,166.47,4480.0,160.8689,160.8689,160.4637,160.6181,4480.0
2022-11-10 14:25:00,166.5,166.72,166.46,166.63,12473.0,160.647,160.8593,160.6084,160.7724,12473.0
2022-11-10 14:30:00,166.62,166.65,166.42,166.51,7387.0,160.7628,160.7917,160.5698,160.6566,7387.0
2022-11-10 14:35:00,166.49,166.56,166.35,166.43,7675.0,160.6374,160.7049,160.5023,160.5795,7675.0
2022-11-10 14:40:00,166.37,166.44,166.14,166.17,6352.0,160.5216,160.5891,160.2997,160.3286,6352.0
2022-11-10 14:45:00,166.2,166.32,166.19,166.26,3253.0,160.3575,160.4733,160.3479,160.4154,3253.0
2022-11-10 14:50:00,166.25,166.58,166.24,166.58,6215.0,160.4058,160.7242,160.3961,160.7242,6215.0
2022-11-10 14:55:00,166.56,166.71,166.52,166.7,5691.0,160.7049,160.8496,160.6663,160.84,5691.0
2022-11-10 15:00:00,166.71,166.81,166.54,166.56,7618.0,160.8496,160.9461,160.6856,160.7049,7618.0
2022-11-10 15:05:00,166.57,167.14,166.57,167.14,10509.0,160.7145,161.2645,160.7145,161.2645,10509.0
2022-11-10 15:10:00,167.19,167.3,167.08,167.27,9752.0,161.3127,161.4189,161.2066,161.3899,9752.0
2022-11-10 15:15:00,167.27,167.37,167.24,167.29,8470.0,161.3899,161.4864,161.361,161.4092,8470.0
2022-11-10 15:20:00,167.29,167.55,167.22,167.52,11275.0,161.4092,161.6601,161.3417,161.6311,11275.0
2022-11-10 15:25:00,167.51,167.72,167.43,167.69,9889.0,161.6215,161.8241,161.5443,161.7952,9889.0
2022-11-10 15:30:00,167.73,167.81,167.54,167.62,17722.0,161.8338,161.9109,161.6504,161.7276,17722.0
2022-11-10 15:35:00,167.62,167.74,167.59,167.71,11129.0,161.7276,161.8434,161.6987,161.8145,11129.0
2022-11-10 15:40:00,167.71,168.0,167.68,167.87,23360.0,161.8145,162.0943,161.7855,161.9688,23360.0
2022-11-10 15:45:00,167.88,168.15,167.84,168.07,41586.0,161.9785,162.239,161.9399,162.1618,41586.0
2022-11-10 15:50:00,168.06,168.62,168.06,168.59,59670.0,162.1522,162.6925,162.1522,162.6635,59670.0
2022-11-10 15:55:00,168.61,168.61,168.14,168.32,148543.0,162.6828,162.6828,162.2293,162.403,148543.0
2022-11-11 09:30:00,169.64,169.64,168.24,168.25,21614.0,163.6766,163.6766,162.3258,162.3355,21614.0
2022-11-11 09:35:00,168.3,168.3,167.53,167.53,35599.0,162.3837,162.3837,161.6408,161.6408,35599.0
2022-11-11 09:40:00,167.28,167.41,166.82,166.82,11219.0,161.3996,161.525,160.9557,160.9557,11219.0
2022-11-11 09:45:00,166.9,167.49,166.81,167.49,15887.0,161.0329,161.6022,160.9461,161.6022,15887.0
2022-11-11 09:50:00,167.57,168.09,167.51,167.78,6910.0,161.6794,162.1811,161.6215,161.882,6910.0
2022-11-11 09:55:00,167.66,167.98,167.42,167.76,15650.0,161.7662,162.075,161.5347,161.8627,15650.0
2022-11-11 10:00:00,167.66,167.97,167.23,167.89,16785.0,161.7662,162.0653,161.3513,161.9881,16785.0
2022-11-11 10:05:00,167.88,168.37,167.46,167.81,13584.0,161.9785,162.4513,161.5733,161.9109,13584.0
2022-11-11 10:10:00,167.9,168.19,167.69,168.05,12761.0,161.9978,162.2776,161.7952,162.1425,12761.0
2022-11-11 10:15:00,168.08,168.47,167.99,168.42,3716.0,162.1715,162.5477,162.0846,162.4995,3716.0
2022-11-11 10:20:00,168.47,168.87,168.26,168.65,9142.0,162.5477,162.9337,162.3451,162.7214,9142.0
2022-11-11 10:25:00,168.66,168.87,168.46,168.6,6979.0,162.7311,162.9337,162.5381,162.6732,6979.0
2022-11-11 10:30:00,168.5,168.66,168.26,168.26,5826.0,162.5767,162.7311,162.3451,162.3451,5826.0
2022-11-11 10:35:00,168.33,168.42,168.11,168.28,7825.0,162.4127,162.4995,162.2004,162.3644,7825.0
2022-11-11 10:40:00,168.28,168.58,168.24,168.54,12381.0,162.3644,162.6539,162.3258,162.6153,12381.0
2022-11-11 10:45:00,168.59,168.91,168.59,168.87,9898.0,162.6635,162.9723,162.6635,162.9337,9898.0
2022-11-11 10:50:00,168.87,169.08,168.32,168.42,11041.0,162.9337,163.1363,162.403,162.4995,11041.0
2022-11-11 10:55:00,168.53,168.59,168.03,168.1,9836.0,162.6056,162.6635,162.1232,162.1908,9836.0
2022-11-11 11:00:00,168.14,168.36,167.94,167.94,9453.0,162.2293,162.4416,162.0364,162.0364,9453.0
2022-11-11 11:05:00,167.86,167.87,166.75,166.75,8779.0,161.9592,161.9688,160.8882,160.8882,8779.0
2022-11-11 11:10:00,166.79,167.15,166.69,167.0,6642.0,160.9268,161.2741,160.8303,161.1294,6642.0
2022-11-11 11:15:00,166.94,167.31,166.91,167.31,10559.0,161.0715,161.4285,161.0426,161.4285,10559.0
2022-11-11 11:20:00,167.25,167.35,167.19,167.29,8542.0,161.3706,161.4671,161.3127,161.4092,8542.0
2022-11-11 11:25:00,167.27,167.34,166.82,166.82,6807.0,161.3899,161.4575,160.9557,160.9557,6807.0
2022-11-11 11:30:00,166.77,167.17,166.65,167.02,7195.0,160.9075,161.2934,160.7917,161.1487,7195.0
2022-11-11 11:35:00,166.97,167.08,166.45,166.45,13356.0,161.1005,161.2066,160.5988,160.5988,13356.0
2022-11-11 11:40:00,166.39,166.55,166.32,166.39,7498.0,160.5409,160.6952,160.4733,160.5409,7498.0
2022-11-11 11:45:00,166.37,166.86,166.33,166.81,10531.0,160.5216,160.9943,160.483,160.9461,10531.0
2022-11-11 11:50:00,166.85,166.91,166.48,166.48,7646.0,160.9847,161.0426,160.6277,160.6277,7646.0
2022-11-11 11:55:00,166.48,166.7,166.37,166.45,7889.0,160.6277,160.84,160.5216,160.5988,7889.0
2022-11-11 12:00:00,166.37,166.44,166.04,166.37,8872.0,160.5216,160.5891,160.2032,160.5216,8872.0
2022-11-11 12:05:00,166.31,166.31,165.8,165.85,17390.0,160.4637,160.4637,159.9716,160.0198,17390.0
2022-11-11 12:10:00,165.9,166.1,165.9,166.1,15288.0,160.0681,160.2611,160.0681,160.2611,15288.0
2022-11-11 12:15:00,166.1,166.32,166.1,166.24,6763.0,160.2611,160.4733,160.2611,160.3961,6763.0
2022-11-11 12:20:00,166.3,166.37,166.07,166.22,7013.0,160.454,160.5216,160.2321,160.3768,7013.0
2022-11-11 12:25:00,166.22,166.22,166.04,166.08,5476.0,160.3768,160.3768,160.2032,160.2418,5476.0
2022-11-11 12:30:00,166.06,166.18,165.77,165.88,7549.0,160.2225,160.3382,159.9427,160.0488,7549.0
2022-11-11 12:35:00,165.81,165.98,165.41,165.45,8652.0,159.9813,160.1453,159.5953,159.6339,8652.0
2022-11-11 12:40:00,165.42,165.55,165.37,165.53,4393.0,159.605,159.7304,159.5567,159.7111,4393.0
2022-11-11 12:45:00,165.61,165.73,165.46,165.46,6757.0,159.7883,159.9041,159.6436,159.6436,6757.0
2022-11-11 12:50:00,165.53,165.53,165.29,165.39,11072.0,159.7111,159.7111,159.4795,159.576,11072.0
2022-11-11 12:55:00,165.42,165.48,165.16,165.16,13888.0,159.605,159.6629,159.3541,159.3541,13888.0
2022-11-11 13:00:00,165.16,165.35,165.1,165.2,31512.0,159.3541,159.5374,159.2962,159.3927,31512.0
2022-11-11 13:05:00,165.21,165.27,165.07,165.22,13686.0,159.4023,159.4602,159.2673,159.412,13686.0
2022-11-11 13:10:00,165.23,165.45,165.2,165.25,19776.0,159.4216,159.6339,159.3927,159.4409,19776.0
2022-11-11 13:15:00,165.26,165.5,165.23,165.46,12653.0,159.4506,159.6822,159.4216,159.6436,12653.0
2022-11-11 13:20:00,165.43,165.43,165.11,165.24,15932.0,159.6146,159.6146,159.3059,159.4313,15932.0
2022-11-11 13:25:00,165.29,165.36,165.15,165.32,7581.0,159.4795,159.5471,159.3445,159.5085,7581.0
2022-11-11 13:30:00,165.37,165.67,165.28,165.29,22284.0,159.5567,159.8462,159.4699,159.4795,22284.0
2022-11-11 13:35:00,165.29,165.33,164.97,165.06,20119.0,159.4795,159.5181,159.1708,159.2576,20119.0
2022-11-11 13:40:00,165.11,165.19,164.83,165.05,13420.0,159.3059,159.383,159.0357,159.248,13420.0
2022-11-11 13:45:00,165.06,165.35,165.02,165.34,12512.0,159.2576,159.5374,159.219,159.5278,12512.0
2022-11-11 13:50:00,165.4,165.71,165.33,165.4,23411.0,159.5857,159.8848,159.5181,159.5857,23411.0
2022-11-11 13:55:00,165.36,165.43,165.25,165.39,18160.0,159.5471,159.6146,159.4409,159.576,18160.0
2022-11-11 14:00:00,165.41,165.71,165.41,165.71,8226.0,159.5953,159.8848,159.5953,159.8848,8226.0
2022-11-11 14:05:00,165.71,165.79,165.43,165.52,11484.0,159.8848,159.962,159.6146,159.7014,11484.0
2022-11-11 14:10:00,165.5,165.61,165.39,165.61,4417.0,159.6822,159.7883,159.576,159.7883,4417.0
2022-11-11 14:15:00,165.68,165.78,165.62,165.78,12088.0,159.8558,159.9523,159.7979,159.9523,12088.0
2022-11-11 14:20:00,165.85,166.3,165.85,166.3,6019.0,160.0198,160.454,160.0198,160.454,6019.0
2022-11-11 14:25:00,166.27,166.43,166.22,166.39,4238.0,160.4251,160.5795,160.3768,160.5409,4238.0
2022-11-11 14:30:00,166.38,166.52,166.31,166.51,5734.0,160.5312,160.6663,160.4637,160.6566,5734.0
2022-11-11 14:35:00,166.47,166.47,166.32,166.39,6326.0,160.6181,160.6181,160.4733,160.5409,6326.0
2022-11-11 14:40:00,166.38,166.55,166.34,166.44,6270.0,160.5312,160.6952,160.4926,160.5891,6270.0
2022-11-11 14:45:00,166.43,166.48,166.4,166.44,3901.0,160.5795,160.6277,160.5505,160.5891,3901.0
2022-11-11 14:50:00,166.44,166.49,166.38,166.44,6586.0,160.5891,160.6374,160.5312,160.5891,6586.0
2022-11-11 14:55:00,166.44,166.73,166.42,166.71,6445.0,160.5891,160.8689,160.5698,160.8496,6445.0
2022-11-11 15:00:00,166.71,166.71,166.31,166.31,7104.0,160.8496,160.8496,160.4637,160.4637,7104.0
2022-11-11 15:05:00,166.31,166.36,166.1,166.17,13350.0,160.4637,160.5119,160.2611,160.3286,13350.0
2022-11-11 15:10:00,166.16,166.2,165.9,165.9,9269.0,160.319,160.3575,160.0681,160.0681,9269.0
2022-11-11 15:15:00,165.95,166.2,165.88,166.16,12393.0,160.1163,160.3575,160.0488,160.319,12393.0
2022-11-11 15:20:00,166.15,166.26,166.07,166.15,10765.0,160.3093,160.4154,160.2321,160.3093,10765.0
2022-11-11 15:25:00,166.12,166.38,166.12,166.32,11492.0,160.2804,160.5312,160.2804,160.4733,11492.0
2022-11-11 15:30:00,166.36,166.52,166.27,166.32,13112.0,160.5119,160.6663,160.4251,160.4733,13112.0
2022-11-11 15:35:00,166.33,166.34,166.06,166.23,13195.0,160.483,160.4926,160.2225,160.3865,13195.0
2022-11-11 15:40:00,166.22,166.4,166.22,166.35,14979.0,160.3768,160.5505,160.3768,160.5023,14979.0
2022-11-11 15:45:00,166.34,166.56,166.32,166.5,23995.0,160.4926,160.7049,160.4733,160.647,23995.0
2022-11-11 15:50:00,166.53,166.66,166.21,166.45,51091.0,160.6759,160.8014,160.3672,160.5988,51091.0
2022-11-11 15:55:00,166.45,166.7,166.33,166.57,131645.0,160.5988,160.84,160.483,160.7145,131645.0
2022-11-14 09:30:00,166.49,166.89,166.25,166.73,16511.0,160.6374,161.0233,160.4058,160.8689,16511.0
2022-11-14 09:35:00,167.2,167.63,167.03,167.45,3781.0,161.3224,161.7373,161.1584,161.5636,3781.0
2022-11-14 09:40:00,167.72,167.96,167.65,167.85,9767.0,161.8241,162.0557,161.7566,161.9495,9767.0
2022-11-14 09:45:00,167.77,168.11,167.37,167.65,11952.0,161.8724,162.2004,161.4864,161.7566,11952.0
2022-11-14 09:50:00,167.71,167.97,167.61,167.66,10139.0,161.8145,162.0653,161.718,161.7662,10139.0
2022-11-14 09:55:00,167.72,167.97,167.57,167.68,5712.0,161.8241,162.0653,161.6794,161.7855,5712.0
2022-11-14 10:00:00,167.51,167.98,167.51,167.58,18723.0,161.6215,162.075,161.6215,161.689,18723.0
2022-11-14 10:05:00,167.71,168.08,167.66,167.91,13947.0,161.8145,162.1715,161.7662,162.0074,13947.0
2022-11-14 10:10:00,167.98,168.0,167.29,167.83,10169.0,162.075,162.0943,161.4092,161.9302,10169.0
2022-11-14 10:15:00,167.93,168.19,167.63,167.83,7256.0,162.0267,162.2776,161.7373,161.9302,7256.0
2022-11-14 10:20:00,167.72,168.09,167.35,167.35,12642.0,161.8241,162.1811,161.4671,161.4671,12642.0
2022-11-14 10:25:00,167.55,167.56,167.15,167.17,3622.0,161.6601,161.6697,161.2741,161.2934,3622.0
2022-11-14 10:30:00,167.36,167.53,167.17,167.51,9764.0,161.4768,161.6408,161.2934,161.6215,9764.0
2022-11-14 10:35:00,167.47,167.47,167.11,167.31,8614.0,161.5829,161.5829,161.2356,161.4285,8614.0
2022-11-14 10:40:00,167.31,167.66,167.23,167.53,5356.0,161.4285,161.7662,161.3513,161.6408,5356.0
2022-11-14 10:45:00,167.65,167.68,167.48,167.53,4391.0,161.7566,161.7855,161.5925,161.6408,4391.0
2022-11-14 10:50:00,167.49,167.74,167.45,167.71,8328.0,161.6022,161.8434,161.5636,161.8145,8328.0
2022-11-14 10:55:00,167.72,167.8,167.62,167.67,5649.0,161.8241,161.9013,161.7276,161.7759,5649.0
2022-11-14 11:00:00,167.67,167.77,167.3,167.3,3249.0,161.7759,161.8724,161.4189,161.4189,3249.0
2022-11-14 11:05:00,167.4,167.43,167.25,167.33,3726.0,161.5154,161.5443,161.3706,161.4478,3726.0
2022-11-14 11:10:00,167.28,167.33,166.66,166.66,11226.0,161.3996,161.4478,160.8014,160.8014,11226.0
2022-11-14 11:15:00,166.76,166.76,166.43,166.46,3144.0,160.8979,160.8979,160.5795,160.6084,3144.0
2022-11-14 11:20:00,166.49,166.71,166.49,166.62,4967.0,160.6374,160.8496,160.6374,160.7628,4967.0
2022-11-14 11:25:00,166.57,166.85,166.54,166.74,5896.0,160.7145,160.9847,160.6856,160.8786,5896.0
2022-11-14 11:30:00,166.74,167.22,166.61,167.22,7411.0,160.8786,161.3417,160.7531,161.3417,7411.0
2022-11-14 11:35:00,167.41,167.46,167.29,167.33,5404.0,161.525,161.5733,161.4092,161.4478,5404.0
2022-11-14 11:40:00,167.37,167.52,167.28,167.4,3588.0,161.4864,161.6311,161.3996,161.5154,3588.0
2022-11-14 11:45:00,167.43,167.51,167.21,167.25,3878.0,161.5443,161.6215,161.332,161.3706,3878.0
2022-11-14 11:50:00,167.17,167.23,167.04,167.12,3549.0,161.2934,161.3513,161.168,161.2452,3549.0
2022-11-14 11:55:00,167.2,167.23,167.02,167.19,4280.0,161.3224,161.3513,161.1487,161.3127,4280.0
2022-11-14 12:00:00,167.24,167.63,167.23,167.58,7309.0,161.361,161.7373,161.3513,161.689,7309.0
2022-11-14 12:05:00,167.56,167.56,167.26,167.31,3437.0,161.6697,161.6697,161.3803,161.4285,3437.0
2022-11-14 12:10:00,167.31,167.61,167.31,167.5,3647.0,161.4285,161.718,161.4285,161.6118,3647.0
2022-11-14 12:15:00,167.53,167.64,167.4,167.41,6925.0,161.6408,161.7469,161.5154,161.525,6925.0
2022-11-14 12:20:00,167.29,167.37,167.13,167.36,4026.0,161.4092,161.4864,161.2549,161.4768,4026.0
2022-11-14 12:25:00,167.32,167.43,167.32,167.42,1610.0,161.4382,161.5443,161.4382,161.5347,1610.0
2022-11-14 12:30:00,167.45,167.66,167.45,167.6,5381.0,161.5636,161.7662,161.5636,161.7083,5381.0
2022-11-14 12:35:00,167.67,167.78,167.6,167.64,11057.0,161.7759,161.882,161.7083,161.7469,11057.0
2022-11-14 12:40:00,167.67,167.68,167.53,167.6,4732.0,161.7759,161.7855,161.6408,161.7083,4732.0
2022-11-14 12:45:00,167.6,167.65,167.51,167.63,5099.0,161.7083,161.7566,161.6215,161.7373,5099.0
2022-11-14 12:50:00,167.62,167.62,167.55,167.56,8206.0,161.7276,161.7276,161.6601,161.6697,8206.0
2022-11-14 12:55:00,167.53,167.6,167.45,167.53,3845.0,161.6408,161.7083,161.5636,161.6408,3845.0
2022-11-14 13:00:00,167.51,167.62,167.47,167.59,3589.0,161.6215,161.7276,161.5829,161.6987,3589.0
2022-11-14 13:05:00,167.55,167.71,167.54,167.58,8978.0,161.6601,161.8145,161.6504,161.689,8978.0
2022-11-14 13:10:00,167.67,167.73,167.62,167.67,6881.0,161.7759,161.8338,161.7276,161.7759,6881.0
2022-11-14 13:15:00,167.67,167.72,167.58,167.69,5643.0,161.7759,161.8241,161.689,161.7952,5643.0
2022-11-14 13:20:00,167.75,167.79,167.71,167.74,5338.0,161.8531,161.8917,161.8145,161.8434,5338.0
2022-11-14 13:25:00,167.72,167.83,167.71,167.78,3368.0,161.8241,161.9302,161.8145,161.882,3368.0
2022-11-14 13:30:00,167.75,167.75,167.6,167.67,6654.0,161.8531,161.8531,161.7083,161.7759,6654.0
2022-11-14 13:35:00,167.7,167.7,167.51,167.53,4501.0,161.8048,161.8048,161.6215,161.6408,4501.0
2022-11-14 13:40:00,167.53,167.53,167.39,167.45,2039.0,161.6408,161.6408,161.5057,161.5636,2039.0
2022-11-14 13:45:00,167.44,167.47,167.38,167.41,5345.0,161.554,161.5829,161.4961,161.525,5345.0
2022-11-14 13:50:00,167.47,167.64,167.45,167.53,6038.0,161.5829,161.7469,161.5636,161.6408,6038.0
2022-11-14 13:55:00,167.55,167.61,167.51,167.57,2730.0,161.6601,161.718,161.6215,161.6794,2730.0
2022-11-14 14:00:00,167.61,167.64,167.51,167.57,8502.0,161.718,161.7469,161.6215,161.6794,8502.0
2022-11-14 14:05:00,167.53,167.61,167.41,167.54,4896.0,161.6408,161.718,161.525,161.6504,4896.0
2022-11-14 14:10:00,167.52,167.62,167.48,167.59,3180.0,161.6311,161.7276,161.5925,161.6987,3180.0
2022-11-14 14:15:00,167.61,167.64,167.47,167.6,5883.0,161.718,161.7469,161.5829,161.7083,5883.0
2022-11-14 14:20:00,167.59,167.64,167.46,167.57,4008.0,161.6987,161.7469,161.5733,161.6794,4008.0
2022-11-14 14:25:00,167.53,167.64,167.5,167.59,5896.0,161.6408,161.7469,161.6118,161.6987,5896.0
2022-11-14 14:30:00,167.62,167.69,167.44,167.45,7396.0,161.7276,161.7952,161.554,161.5636,7396.0
2022-11-14 14:35:00,167.48,167.52,167.32,167.34,5340.0,161.5925,161.6311,161.4382,161.4575,5340.0
2022-11-14 14:40:00,167.36,167.36,167.18,167.29,5814.0,161.4768,161.4768,161.3031,161.4092,5814.0
2022-11-14 14:45:00,167.24,167.24,167.01,167.06,5494.0,161.361,161.361,161.1391,161.1873,5494.0
2022-11-14 14:50:00,167.09,167.23,167.05,167.15,3707.0,161.2163,161.3513,161.1777,161.2741,3707.0
2022-11-14 14:55:00,167.19,167.2,167.1,167.1,5067.0,161.3127,161.3224,161.2259,161.2259,5067.0
2022-11-14 15:00:00,167.12,167.32,167.12,167.26,3965.0,161.2452,161.4382,161.2452,161.3803,3965.0
2022-11-14 15:05:00,167.3,167.37,167.16,167.17,5252.0,161.4189,161.4864,161.2838,161.2934,5252.0
2022-11-14 15:10:00,167.18,167.2,166.86,166.86,3946.0,161.3031,161.3224,160.9943,160.9943,3946.0
2022-11-14 15:15:00,166.87,166.92,166.72,166.88,6572.0,161.004,161.0522,160.8593,161.0136,6572.0
2022-11-14 15:20:00,166.86,167.01,166.83,167.0,6799.0,160.9943,161.1391,160.9654,161.1294,6799.0
2022-11-14 15:25:00,166.97,166.97,166.86,166.86,5011.0,161.1005,161.1005,160.9943,160.9943,5011.0
2022-11-14 15:30:00,166.84,166.85,166.66,166.74,13547.0,160.975,160.9847,160.8014,160.8786,13547.0
2022-11-14 15:35:00,166.72,166.83,166.7,166.78,12505.0,160.8593,160.9654,160.84,160.9172,12505.0
2022-11-14 15:40:00,166.78,166.8,166.42,166.46,15294.0,160.9172,160.9365,160.5698,160.6084,15294.0
2022-11-14 15:45:00,166.48,166.51,166.23,166.27,17508.0,160.6277,160.6566,160.3865,160.4251,17508.0
2022-11-14 15:50:00,166.24,166.24,165.71,165.76,29660.0,160.3961,160.3961,159.8848,159.933,29660.0
2022-11-14 15:55:00,165.73,165.76,165.17,165.37,100209.0,159.9041,159.933,159.3638,159.5567,100209.0
2022-11-15 09:30:00,166.94,166.94,166.09,166.14,20582.0,161.0715,161.0715,160.2514,160.2997,20582.0
2022-11-15 09:35:00,166.26,167.46,166.21,167.46,6763.0,160.4154,161.5733,160.3672,161.5733,6763.0
2022-11-15 09:40:00,167.66,167.66,166.44,166.44,7639.0,161.7662,161.7662,160.5891,160.5891,7639.0
2022-11-15 09:45:00,166.36,166.46,166.12,166.18,6215.0,160.5119,160.6084,160.2804,160.3382,6215.0
2022-11-15 09:50:00,166.38,166.76,166.23,166.23,4712.0,160.5312,160.8979,160.3865,160.3865,4712.0
2022-11-15 09:55:00,166.26,166.65,166.11,166.5,3256.0,160.4154,160.7917,160.2707,160.647,3256.0
2022-11-15 10:00:00,166.52,166.61,166.04,166.16,8706.0,160.6663,160.7531,160.2032,160.319,8706.0
2022-11-15 10:05:00,166.17,166.45,165.93,165.97,11327.0,160.3286,160.5988,160.097,160.1356,11327.0
2022-11-15 10:10:00,166.1,166.45,165.81,166.18,22877.0,160.2611,160.5988,159.9813,160.3382,22877.0
2022-11-15 10:15:00,166.1,166.1,165.54,165.54,10763.0,160.2611,160.2611,159.7207,159.7207,10763.0
2022-11-15 10:20:00,165.45,165.9,165.45,165.73,16718.0,159.6339,160.0681,159.6339,159.9041,16718.0
2022-11-15 10:25:00,165.75,166.06,165.7,165.93,7412.0,159.9234,160.2225,159.8751,160.097,7412.0
2022-11-15 10:30:00,165.93,166.14,165.84,166.1,7265.0,160.097,160.2997,160.0102,160.2611,7265.0
2022-11-15 10:35:00,166.05,166.05,165.79,165.92,6718.0,160.2128,160.2128,159.962,160.0874,6718.0
2022-11-15 10:40:00,165.93,166.13,165.8,166.02,11070.0,160.097,160.29,159.9716,160.1839,11070.0
2022-11-15 10:45:00,166.01,166.08,165.36,165.5,11870.0,160.1742,160.2418,159.5471,159.6822,11870.0
2022-11-15 10:50:00,165.38,165.9,165.09,165.88,8609.0,159.5664,160.0681,159.2866,160.0488,8609.0
2022-11-15 10:55:00,166.1,166.14,165.68,165.68,8050.0,160.2611,160.2997,159.8558,159.8558,8050.0
2022-11-15 11:00:00,165.53,165.66,165.36,165.6,10035.0,159.7111,159.8365,159.5471,159.7786,10035.0
2022-11-15 11:05:00,165.61,165.71,165.52,165.53,2400.0,159.7883,159.8848,159.7014,159.7111,2400.0
2022-11-15 11:10:00,165.47,165.68,165.38,165.56,12951.0,159.6532,159.8558,159.5664,159.74,12951.0
2022-11-15 11:15:00,165.55,165.55,164.91,164.95,10260.0,159.7304,159.7304,159.1129,159.1515,10260.0
2022-11-15 11:20:00,164.99,165.15,164.88,164.88,3848.0,159.1901,159.3445,159.0839,159.0839,3848.0
2022-11-15 11:25:00,164.94,165.09,164.81,164.84,6413.0,159.1418,159.2866,159.0164,159.0454,6413.0
2022-11-15 11:30:00,164.93,165.61,164.93,165.56,6769.0,159.1322,159.7883,159.1322,159.74,6769.0
2022-11-15 11:35:00,165.58,165.68,165.16,165.53,11145.0,159.7593,159.8558,159.3541,159.7111,11145.0
2022-11-15 11:40:00,165.51,165.55,165.29,165.31,7508.0,159.6918,159.7304,159.4795,159.4988,7508.0
2022-11-15 11:45:00,165.3,165.37,165.05,165.09,9617.0,159.4892,159.5567,159.248,159.2866,9617.0
2022-11-15 11:50:00,165.13,165.39,165.12,165.39,7511.0,159.3252,159.576,159.3155,159.576,7511.0
2022-11-15 11:55:00,165.39,165.64,165.33,165.58,8050.0,159.576,159.8172,159.5181,159.7593,8050.0
2022-11-15 12:00:00,165.61,165.64,165.27,165.41,6854.0,159.7883,159.8172,159.4602,159.5953,6854.0
2022-11-15 12:05:00,165.44,165.6,165.35,165.5,6665.0,159.6243,159.7786,159.5374,159.6822,6665.0
2022-11-15 12:10:00,165.51,165.52,164.95,164.98,21942.0,159.6918,159.7014,159.1515,159.1804,21942.0
2022-11-15 12:15:00,164.92,165.0,164.79,164.8,10404.0,159.1225,159.1997,158.9971,159.0068,10404.0
2022-11-15 12:20:00,164.83,164.97,164.78,164.79,9504.0,159.0357,159.1708,158.9875,158.9971,9504.0
2022-11-15 12:25:00,164.82,164.83,164.6,164.66,18730.0,159.0261,159.0357,158.8138,158.8717,18730.0
2022-11-15 12:30:00,164.67,164.91,164.65,164.87,9597.0,158.8813,159.1129,158.862,159.0743,9597.0
2022-11-15 12:35:00,164.86,164.9,164.62,164.63,9610.0,159.0646,159.1032,158.8331,158.8427,9610.0
2022-11-15 12:40:00,164.64,164.76,164.31,164.36,13563.0,158.8524,158.9682,158.534,158.5822,13563.0
2022-11-15 12:45:00,164.42,164.62,164.26,164.61,13614.0,158.6401,158.8331,158.4857,158.8234,13614.0
2022-11-15 12:50:00,164.55,164.55,164.14,164.19,7698.0,158.7655,158.7655,158.37,158.4182,7698.0
2022-11-15 12:55:00,164.19,164.26,164.03,164.26,6535.0,158.4182,158.4857,158.2638,158.4857,6535.0
2022-11-15 13:00:00,164.23,164.4,164.19,164.27,12152.0,158.4568,158.6208,158.4182,158.4954,12152.0
2022-11-15 13:05:00,164.25,164.28,163.96,163.96,9400.0,158.4761,158.505,158.1963,158.1963,9400.0
2022-11-15 13:10:00,163.98,164.18,163.69,164.09,47395.0,158.2156,158.4086,157.9358,158.3217,47395.0
2022-11-15 13:15:00,164.06,164.06,163.48,163.48,16265.0,158.2928,158.2928,157.7332,157.7332,16265.0
2022-11-15 13:20:00,163.46,163.53,162.92,163.21,12051.0,157.7139,157.7814,157.1928,157.4727,12051.0
2022-11-15 13:25:00,163.23,163.28,162.51,162.58,9687.0,157.4919,157.5402,156.7973,156.8648,9687.0
2022-11-15 13:30:00,162.55,162.76,162.19,162.29,17797.0,156.8359,157.0385,156.4885,156.585,17797.0
2022-11-15 13:35:00,162.34,162.69,162.17,162.38,7369.0,156.6332,156.9709,156.4692,156.6718,7369.0
2022-11-15 13:40:00,162.46,163.09,162.05,163.03,5706.0,156.749,157.3569,156.3534,157.299,5706.0
2022-11-15 13:45:00,162.93,163.19,162.38,162.38,14259.0,157.2025,157.4534,156.6718,156.6718,14259.0
2022-11-15 13:50:00,162.41,162.93,162.4,162.93,36790.0,156.7008,157.2025,156.6911,157.2025,36790.0
2022-11-15 13:55:00,162.94,163.12,162.71,162.75,16952.0,157.2121,157.3858,156.9902,157.0288,16952.0
2022-11-15 14:00:00,162.73,162.83,162.1,162.1,24496.0,157.0095,157.106,156.4017,156.4017,24496.0
2022-11-15 14:05:00,162.06,162.79,162.0,162.79,20035.0,156.3631,157.0674,156.3052,157.0674,20035.0
2022-11-15 14:10:00,162.88,163.5,162.88,163.06,30094.0,157.1543,157.7525,157.1543,157.3279,30094.0
2022-11-15 14:15:00,163.03,163.05,162.74,162.86,20135.0,157.299,157.3183,157.0192,157.135,20135.0
2022-11-15 14:20:00,162.94,163.54,162.88,163.46,26292.0,157.2121,157.7911,157.1543,157.7139,26292.0
2022-11-15 14:25:00,163.42,163.45,163.03,163.25,12897.0,157.6753,157.7042,157.299,157.5112,12897.0
2022-11-15 14:30:00,163.25,163.42,163.07,163.09,6666.0,157.5112,157.6753,157.3376,157.3569,6666.0
2022-11-15 14:35:00,163.11,163.26,162.87,163.02,13414.0,157.3762,157.5209,157.1446,157.2893,13414.0
2022-11-15 14:40:00,163.06,163.29,163.02,163.09,6636.0,157.3279,157.5498,157.2893,157.3569,6636.0
2022-11-15 14:45:00,163.06,163.38,162.98,163.05,7857.0,157.3279,157.6367,157.2507,157.3183,7857.0
2022-11-15 14:50:00,163.09,163.27,163.03,163.22,6012.0,157.3569,157.5305,157.299,157.4823,6012.0
2022-11-15 14:55:00,163.25,163.72,163.23,163.59,28056.0,157.5112,157.9647,157.4919,157.8393,28056.0
2022-11-15 15:00:00,163.62,164.0,163.6,163.9,8756.0,157.8682,158.2349,157.8489,158.1384,8756.0
2022-11-15 15:05:00,163.8,163.8,163.45,163.58,8607.0,158.0419,158.0419,157.7042,157.8296,8607.0
2022-11-15 15:10:00,163.61,163.68,163.46,163.56,8819.0,157.8586,157.9261,157.7139,157.8103,8819.0
2022-11-15 15:15:00,163.59,163.84,163.59,163.73,7062.0,157.8393,158.0805,157.8393,157.9744,7062.0
2022-11-15 15:20:00,163.73,163.94,163.63,163.84,9675.0,157.9744,158.177,157.8779,158.0805,9675.0
2022-11-15 15:25:00,163.83,163.91,163.73,163.78,10036.0,158.0709,158.148,157.9744,158.0226,10036.0
2022-11-15 15:30:00,163.74,163.74,163.4,163.41,13611.0,157.984,157.984,157.656,157.6656,13611.0
2022-11-15 15:35:00,163.43,163.91,163.43,163.91,8672.0,157.6849,158.148,157.6849,158.148,8672.0
2022-11-15 15:40:00,163.88,164.02,163.84,163.97,15336.0,158.1191,158.2542,158.0805,158.2059,15336.0
2022-11-15 15:45:00,163.95,163.95,163.56,163.56,22939.0,158.1866,158.1866,157.8103,157.8103,22939.0
2022-11-15 15:50:00,163.53,163.57,163.07,163.18,42963.0,157.7814,157.82,157.3376,157.4437,42963.0
2022-11-15 15:55:00,163.2,163.62,163.15,163.62,103678.0,157.463,157.8682,157.4148,157.8682,103678.0
2022-11-16 09:30:00,163.62,164.58,163.62,164.21,27751.0,157.8682,158.7945,157.8682,158.4375,27751.0
2022-11-16 09:35:00,164.41,164.68,164.14,164.15,5835.0,158.6305,158.891,158.37,158.3796,5835.0
2022-11-16 09:40:00,163.89,164.13,163.84,163.97,1889.0,158.1287,158.3603,158.0805,158.2059,1889.0
2022-11-16 09:45:00,163.99,164.17,163.74,164.06,2643.0,158.2252,158.3989,157.984,158.2928,2643.0
2022-11-16 09:50:00,164.24,164.48,163.9,164.05,7718.0,158.4664,158.698,158.1384,158.2831,7718.0
2022-11-16 09:55:00,164.01,164.01,163.52,163.65,15304.0,158.2445,158.2445,157.7718,157.8972,15304.0
2022-11-16 10:00:00,163.65,164.29,163.55,164.16,8231.0,157.8972,158.5147,157.8007,158.3893,8231.0
2022-11-16 10:05:00,164.26,164.6,164.05,164.12,3335.0,158.4857,158.8138,158.2831,158.3507,3335.0
2022-11-16 10:10:00,164.29,164.74,164.22,164.59,15939.0,158.5147,158.9489,158.4471,158.8041,15939.0
2022-11-16 10:15:00,164.58,164.84,164.49,164.81,8323.0,158.7945,159.0454,158.7077,159.0164,8323.0
2022-11-16 10:20:00,164.87,165.26,164.87,165.16,3802.0,159.0743,159.4506,159.0743,159.3541,3802.0
2022-11-16 10:25:00,165.21,165.53,164.95,164.99,9657.0,159.4023,159.7111,159.1515,159.1901,9657.0
2022-11-16 10:30:00,164.99,165.45,164.92,165.34,5195.0,159.1901,159.6339,159.1225,159.5278,5195.0
2022-11-16 10:35:00,165.3,165.5,165.12,165.12,7665.0,159.4892,159.6822,159.3155,159.3155,7665.0
2022-11-16 10:40:00,165.12,165.47,165.04,165.23,23906.0,159.3155,159.6532,159.2383,159.4216,23906.0
2022-11-16 10:45:00,165.18,165.23,164.99,165.15,13497.0,159.3734,159.4216,159.1901,159.3445,13497.0
2022-11-16 10:50:00,165.11,165.16,165.03,165.03,2034.0,159.3059,159.3541,159.2287,159.2287,2034.0
2022-11-16 10:55:00,165.04,165.17,165.0,165.09,7191.0,159.2383,159.3638,159.1997,159.2866,7191.0
2022-11-16 11:00:00,165.23,165.37,165.23,165.37,4476.0,159.4216,159.5567,159.4216,159.5567,4476.0
2022-11-16 11:05:00,165.36,165.43,165.22,165.27,3769.0,159.5471,159.6146,159.412,159.4602,3769.0
2022-11-16 11:10:00,165.28,165.29,164.99,165.09,7006.0,159.4699,159.4795,159.1901,159.2866,7006.0
2022-11-16 11:15:00,165.14,165.15,164.95,165.07,2105.0,159.3348,159.3445,159.1515,159.2673,2105.0
2022-11-16 11:20:00,165.15,165.23,164.94,165.0,4380.0,159.3445,159.4216,159.1418,159.1997,4380.0
2022-11-16 11:25:00,165.0,165.12,164.96,165.08,4172.0,159.1997,159.3155,159.1611,159.2769,4172.0
2022-11-16 11:30:00,165.08,165.35,165.08,165.28,4251.0,159.2769,159.5374,159.2769,159.4699,4251.0
2022-11-16 11:35:00,165.33,165.34,164.92,164.92,8104.0,159.5181,159.5278,159.1225,159.1225,8104.0
2022-11-16 11:40:00,164.88,164.99,164.87,164.93,3056.0,159.0839,159.1901,159.0743,159.1322,3056.0
2022-11-16 11:45:00,164.95,165.17,164.95,165.17,1333.0,159.1515,159.3638,159.1515,159.3638,1333.0
2022-11-16 11:50:00,165.21,165.45,165.2,165.45,5088.0,159.4023,159.6339,159.3927,159.6339,5088.0
2022-11-16 11:55:00,165.4,165.59,165.4,165.59,2240.0,159.5857,159.769,159.5857,159.769,2240.0
2022-11-16 12:00:00,165.57,165.58,165.32,165.4,1712.0,159.7497,159.7593,159.5085,159.5857,1712.0
2022-11-16 12:05:00,165.39,165.56,165.34,165.56,5153.0,159.576,159.74,159.5278,159.74,5153.0
2022-11-16 12:10:00,165.6,165.6,165.44,165.47,2567.0,159.7786,159.7786,159.6243,159.6532,2567.0
2022-11-16 12:15:00,165.49,165.49,165.39,165.43,3212.0,159.6725,159.6725,159.576,159.6146,3212.0
2022-11-16 12:20:00,165.45,165.5,165.22,165.29,7982.0,159.6339,159.6822,159.412,159.4795,7982.0
2022-11-16 12:25:00,165.28,165.34,165.19,165.2,5995.0,159.4699,159.5278,159.383,159.3927,5995.0
2022-11-16 12:30:00,165.25,165.49,165.24,165.45,2443.0,159.4409,159.6725,159.4313,159.6339,2443.0
2022-11-16 12:35:00,165.38,165.62,165.38,165.49,2930.0,159.5664,159.7979,159.5664,159.6725,2930.0
2022-11-16 12:40:00,165.49,165.78,165.46,165.75,2705.0,159.6725,159.9523,159.6436,159.9234,2705.0
2022-11-16 12:45:00,165.8,165.93,165.67,165.67,3658.0,159.9716,160.097,159.8462,159.8462,3658.0
2022-11-16 12:50:00,165.77,165.91,165.48,165.48,6409.0,159.9427,160.0777,159.6629,159.6629,6409.0
2022-11-16 12:55:00,165.57,165.66,165.5,165.58,2770.0,159.7497,159.8365,159.6822,159.7593,2770.0
2022-11-16 13:00:00,165.5,165.55,165.39,165.4,3751.0,159.6822,159.7304,159.576,159.5857,3751.0
2022-11-16 13:05:00,165.45,165.45,165.34,165.42,4800.0,159.6339,159.6339,159.5278,159.605,4800.0
2022-11-16 13:10:00,165.45,165.49,165.39,165.43,4325.0,159.6339,159.6725,159.576,159.6146,4325.0
2022-11-16 13:15:00,165.43,165.46,165.37,165.37,3610.0,159.6146,159.6436,159.5567,159.5567,3610.0
2022-11-16 13:20:00,165.38,165.4,165.18,165.19,7832.0,159.5664,159.5857,159.3734,159.383,7832.0
2022-11-16 13:25:00,165.23,165.37,165.2,165.24,3244.0,159.4216,159.5567,159.3927,159.4313,3244.0
2022-11-16 13:30:00,165.28,165.34,164.97,164.97,4976.0,159.4699,159.5278,159.1708,159.1708,4976.0
2022-11-16 13:35:00,165.0,165.49,164.99,165.44,10475.0,159.1997,159.6725,159.1901,159.6243,10475.0
2022-11-16 13:40:00,165.38,165.38,165.2,165.38,3572.0,159.5664,159.5664,159.3927,159.5664,3572.0
2022-11-16 13:45:00,165.31,165.39,165.26,165.31,2526.0,159.4988,159.576,159.4506,159.4988,2526.0
2022-11-16 13:50:00,165.3,165.52,165.3,165.51,3751.0,159.4892,159.7014,159.4892,159.6918,3751.0
2022-11-16 13:55:00,165.59,165.6,165.2,165.2,8289.0,159.769,159.7786,159.3927,159.3927,8289.0
2022-11-16 14:00:00,165.19,165.38,165.08,165.33,5557.0,159.383,159.5664,159.2769,159.5181,5557.0
2022-11-16 14:05:00,165.37,165.58,165.36,165.52,2074.0,159.5567,159.7593,159.5471,159.7014,2074.0
2022-11-16 14:10:00,165.63,165.63,165.52,165.53,3017.0,159.8076,159.8076,159.7014,159.7111,3017.0
2022-11-16 14:15:00,165.56,165.57,165.44,165.5,2123.0,159.74,159.7497,159.6243,159.6822,2123.0
2022-11-16 14:20:00,165.6,165.68,165.6,165.68,909.0,159.7786,159.8558,159.7786,159.8558,909.0
2022-11-16 14:25:00,165.67,165.7,165.47,165.53,4007.0,159.8462,159.8751,159.6532,159.7111,4007.0
2022-11-16 14:30:00,165.56,165.6,165.35,165.46,3768.0,159.74,159.7786,159.5374,159.6436,3768.0
2022-11-16 14:35:00,165.49,165.82,165.4,165.64,3872.0,159.6725,159.9909,159.5857,159.8172,3872.0
2022-11-16 14:40:00,165.73,165.79,165.67,165.72,2118.0,159.9041,159.962,159.8462,159.8944,2118.0
2022-11-16 14:45:00,165.69,165.82,165.66,165.74,1910.0,159.8655,159.9909,159.8365,159.9137,1910.0
2022-11-16 14:50:00,165.75,166.03,165.75,165.87,6005.0,159.9234,160.1935,159.9234,160.0391,6005.0
2022-11-16 14:55:00,165.93,166.01,165.82,165.96,2940.0,160.097,160.1742,159.9909,160.126,2940.0
2022-11-16 15:00:00,165.97,166.03,165.82,165.85,5574.0,160.1356,160.1935,159.9909,160.0198,5574.0
2022-11-16 15:05:00,165.85,165.88,165.52,165.53,6338.0,160.0198,160.0488,159.7014,159.7111,6338.0
2022-11-16 15:10:00,165.56,165.72,165.54,165.68,8592.0,159.74,159.8944,159.7207,159.8558,8592.0
2022-11-16 15:15:00,165.68,165.74,165.5,165.54,5188.0,159.8558,159.9137,159.6822,159.7207,5188.0
2022-11-16 15:20:00,165.55,165.74,165.52,165.74,7146.0,159.7304,159.9137,159.7014,159.9137,7146.0
2022-11-16 15:25:00,165.81,165.95,165.72,165.92,5702.0,159.9813,160.1163,159.8944,160.0874,5702.0
2022-11-16 15:30:00,165.89,165.96,165.76,165.79,7381.0,160.0584,160.126,159.933,159.962,7381.0
2022-11-16 15:35:00,165.78,165.86,165.62,165.67,7746.0,159.9523,160.0295,159.7979,159.8462,7746.0
2022-11-16 15:40:00,165.64,165.91,165.56,165.88,11091.0,159.8172,160.0777,159.74,160.0488,11091.0
2022-11-16 15:45:00,165.85,165.93,165.78,165.89,10941.0,160.0198,160.097,159.9523,160.0584,10941.0
2022-11-16 15:50:00,165.91,166.21,165.89,166.08,37836.0,160.0777,160.3672,160.0584,160.2418,37836.0
2022-11-16 15:55:00,166.08,166.08,165.5,165.61,78869.0,160.2418,160.2418,159.6822,159.7883,78869.0
2022-11-17 09:30:00,164.61,164.73,163.78,164.21,18221.0,158.8234,158.9392,158.0226,158.4375,18221.0
2022-11-17 09:35:00,164.07,164.18,163.87,163.91,1592.0,158.3024,158.4086,158.1095,158.148,1592.0
2022-11-17 09:40:00,163.9,164.2,163.87,164.12,3120.0,158.1384,158.4279,158.1095,158.3507,3120.0
2022-11-17 09:45:00,164.03,164.17,163.61,163.72,11126.0,158.2638,158.3989,157.8586,157.9647,11126.0
2022-11-17 09:50:00,163.65,163.95,163.64,163.65,7335.0,157.8972,158.1866,157.8875,157.8972,7335.0
2022-11-17 09:55:00,163.74,163.8,163.48,163.58,4221.0,157.984,158.0419,157.7332,157.8296,4221.0
2022-11-17 10:00:00,163.43,163.88,163.39,163.55,13142.0,157.6849,158.1191,157.6463,157.8007,13142.0
2022-11-17 10:05:00,163.53,163.61,163.45,163.51,3744.0,157.7814,157.8586,157.7042,157.7621,3744.0
2022-11-17 10:10:00,163.63,163.79,163.55,163.63,14794.0,157.8779,158.0323,157.8007,157.8779,14794.0
2022-11-17 10:15:00,163.59,163.69,163.34,163.66,13623.0,157.8393,157.9358,157.5981,157.9068,13623.0
2022-11-17 10:20:00,163.65,163.69,163.32,163.52,11510.0,157.8972,157.9358,157.5788,157.7718,11510.0
2022-11-17 10:25:00,163.51,163.74,163.5,163.69,11713.0,157.7621,157.984,157.7525,157.9358,11713.0
2022-11-17 10:30:00,163.69,163.69,163.39,163.39,8781.0,157.9358,157.9358,157.6463,157.6463,8781.0
2022-11-17 10:35:00,163.4,163.53,163.33,163.44,19754.0,157.656,157.7814,157.5884,157.6946,19754.0
2022-11-17 10:40:00,163.34,163.4,163.26,163.36,9115.0,157.5981,157.656,157.5209,157.6174,9115.0
2022-11-17 10:45:00,163.27,163.29,163.01,163.05,13403.0,157.5305,157.5498,157.2797,157.3183,13403.0
2022-11-17 10:50:00,163.06,163.18,163.04,163.13,18526.0,157.3279,157.4437,157.3086,157.3955,18526.0
2022-11-17 10:55:00,163.14,163.18,162.96,162.96,6299.0,157.4051,157.4437,157.2314,157.2314,6299.0
2022-11-17 11:00:00,162.97,163.03,162.7,162.75,13606.0,157.2411,157.299,156.9806,157.0288,13606.0
2022-11-17 11:05:00,162.81,162.81,162.69,162.74,6385.0,157.0867,157.0867,156.9709,157.0192,6385.0
2022-11-17 11:10:00,162.71,162.81,162.67,162.8,17743.0,156.9902,157.0867,156.9516,157.0771,17743.0
2022-11-17 11:15:00,162.83,162.97,162.8,162.86,35075.0,157.106,157.2411,157.0771,157.135,35075.0
2022-11-17 11:20:00,162.87,163.2,162.83,163.18,4026.0,157.1446,157.463,157.106,157.4437,4026.0
2022-11-17 11:25:00,163.16,163.3,163.14,163.22,20718.0,157.4244,157.5595,157.4051,157.4823,20718.0
2022-11-17 11:30:00,163.21,163.66,163.21,163.64,13855.0,157.4727,157.9068,157.4727,157.8875,13855.0
2022-11-17 11:35:00,163.64,163.68,163.51,163.62,3484.0,157.8875,157.9261,157.7621,157.8682,3484.0
2022-11-17 11:40:00,163.59,163.68,163.4,163.68,10626.0,157.8393,157.9261,157.656,157.9261,10626.0
2022-11-17 11:45:00,163.75,163.85,163.74,163.8,2780.0,157.9937,158.0902,157.984,158.0419,2780.0
2022-11-17 11:50:00,163.8,163.98,163.72,163.97,1330.0,158.0419,158.2156,157.9647,158.2059,1330.0
2022-11-17 11:55:00,164.01,164.59,164.01,164.43,5058.0,158.2445,158.8041,158.2445,158.6498,5058.0
2022-11-17 12:00:00,164.38,164.73,164.38,164.73,4704.0,158.6015,158.9392,158.6015,158.9392,4704.0
2022-11-17 12:05:00,164.76,164.94,164.73,164.86,6927.0,158.9682,159.1418,158.9392,159.0646,6927.0
2022-11-17 12:10:00,164.89,164.9,164.75,164.8,4208.0,159.0936,159.1032,158.9585,159.0068,4208.0
2022-11-17 12:15:00,164.8,165.21,164.77,165.2,11342.0,159.0068,159.4023,158.9778,159.3927,11342.0
2022-11-17 12:20:00,165.16,165.16,164.79,164.81,16489.0,159.3541,159.3541,158.9971,159.0164,16489.0
2022-11-17 12:25:00,164.85,164.92,164.68,164.78,12450.0,159.055,159.1225,158.891,158.9875,12450.0
2022-11-17 12:30:00,164.75,164.94,164.62,164.62,6539.0,158.9585,159.1418,158.8331,158.8331,6539.0
2022-11-17 12:35:00,164.49,164.58,164.38,164.5,10089.0,158.7077,158.7945,158.6015,158.7173,10089.0
2022-11-17 12:40:00,164.53,164.75,164.47,164.65,11748.0,158.7463,158.9585,158.6884,158.862,11748.0
2022-11-17 12:45:00,164.65,164.7,164.43,164.44,2798.0,158.862,158.9103,158.6498,158.6594,2798.0
2022-11-17 12:50:00,164.41,164.7,164.35,164.62,9338.0,158.6305,158.9103,158.5726,158.8331,9338.0
2022-11-17 12:55:00,164.68,164.84,164.63,164.84,11408.0,158.891,159.0454,158.8427,159.0454,11408.0
2022-11-17 13:00:00,164.75,164.89,164.75,164.75,4221.0,158.9585,159.0936,158.9585,158.9585,4221.0
2022-11-17 13:05:00,164.75,164.86,164.74,164.8,3353.0,158.9585,159.0646,158.9489,159.0068,3353.0
2022-11-17 13:10:00,164.76,165.24,164.76,165.13,23412.0,158.9682,159.4313,158.9682,159.3252,23412.0
2022-11-17 13:15:00,165.14,165.41,165.14,165.41,6800.0,159.3348,159.5953,159.3348,159.5953,6800.0
2022-11-17 13:20:00,165.5,165.5,165.25,165.3,18431.0,159.6822,159.6822,159.4409,159.4892,18431.0
2022-11-17 13:25:00,165.35,165.35,165.23,165.3,6234.0,159.5374,159.5374,159.4216,159.4892,6234.0
2022-11-17 13:30:00,165.33,165.33,164.94,165.01,6118.0,159.5181,159.5181,159.1418,159.2094,6118.0
2022-11-17 13:35:00,165.02,165.2,165.02,165.17,11568.0,159.219,159.3927,159.219,159.3638,11568.0
2022-11-17 13:40:00,165.2,165.2,164.97,164.97,4605.0,159.3927,159.3927,159.1708,159.1708,4605.0
2022-11-17 13:45:00,164.96,165.07,164.92,164.99,3813.0,159.1611,159.2673,159.1225,159.1901,3813.0
2022-11-17 13:50:00,164.97,165.12,164.96,165.11,4789.0,159.1708,159.3155,159.1611,159.3059,4789.0
2022-11-17 13:55:00,165.07,165.32,165.04,165.31,4336.0,159.2673,159.5085,159.2383,159.4988,4336.0
2022-11-17 14:00:00,165.33,165.65,165.32,165.64,3924.0,159.5181,159.8269,159.5085,159.8172,3924.0
2022-11-17 14:05:00,165.64,165.64,165.52,165.56,4173.0,159.8172,159.8172,159.7014,159.74,4173.0
2022-11-17 14:10:00,165.52,165.53,165.41,165.43,3404.0,159.7014,159.7111,159.5953,159.6146,3404.0
2022-11-17 14:15:00,165.44,165.45,165.34,165.43,3373.0,159.6243,159.6339,159.5278,159.6146,3373.0
2022-11-17 14:20:00,165.46,165.65,165.39,165.64,4810.0,159.6436,159.8269,159.576,159.8172,4810.0
2022-11-17 14:25:00,165.61,165.67,165.51,165.57,3606.0,159.7883,159.8462,159.6918,159.7497,3606.0
2022-11-17 14:30:00,165.53,165.61,165.41,165.49,3481.0,159.7111,159.7883,159.5953,159.6725,3481.0
2022-11-17 14:35:00,165.51,165.51,165.37,165.46,2241.0,159.6918,159.6918,159.5567,159.6436,2241.0
2022-11-17 14:40:00,165.49,165.64,165.39,165.62,14478.0,159.6725,159.8172,159.576,159.7979,14478.0
2022-11-17 14:45:00,165.6,165.69,165.48,165.68,6300.0,159.7786,159.8655,159.6629,159.8558,6300.0
2022-11-17 14:50:00,165.68,165.85,165.65,165.84,4485.0,159.8558,160.0198,159.8269,160.0102,4485.0
2022-11-17 14:55:00,165.81,165.81,165.66,165.69,4601.0,159.9813,159.9813,159.8365,159.8655,4601.0
2022-11-17 15:00:00,165.68,165.72,165.53,165.57,3927.0,159.8558,159.8944,159.7111,159.7497,3927.0
2022-11-17 15:05:00,165.55,165.67,165.53,165.61,5983.0,159.7304,159.8462,159.7111,159.7883,5983.0
2022-11-17 15:10:00,165.59,165.61,165.32,165.35,5205.0,159.769,159.7883,159.5085,159.5374,5205.0
2022-11-17 15:15:00,165.33,165.33,165.01,165.03,5842.0,159.5181,159.5181,159.2094,159.2287,5842.0
2022-11-17 15:20:00,165.01,165.16,164.92,165.06,6483.0,159.2094,159.3541,159.1225,159.2576,6483.0
2022-11-17 15:25:00,165.1,165.27,165.01,165.27,5281.0,159.2962,159.4602,159.2094,159.4602,5281.0
2022-11-17 15:30:00,165.25,165.42,165.25,165.37,8703.0,159.4409,159.605,159.4409,159.5567,8703.0
2022-11-17 15:35:00,165.34,165.34,165.18,165.21,9337.0,159.5278,159.5278,159.3734,159.4023,9337.0
2022-11-17 15:40:00,165.21,165.38,165.21,165.26,8341.0,159.4023,159.5664,159.4023,159.4506,8341.0
2022-11-17 15:45:00,165.27,165.58,165.26,165.58,17510.0,159.4602,159.7593,159.4506,159.7593,17510.0
2022-11-17 15:50:00,165.7,165.73,165.38,165.38,26862.0,159.8751,159.9041,159.5664,159.5664,26862.0
2022-11-17 15:55:00,165.39,165.82,165.17,165.81,86425.0,159.576,159.9909,159.3638,159.9813,86425.0
2022-11-18 09:30:00,167.55,168.25,166.73,167.52,73193.0,161.6601,162.3355,160.8689,161.6311,73193.0
2022-11-18 09:35:00,167.8,167.99,167.28,167.41,3333.0,161.9013,162.0846,161.3996,161.525,3333.0
2022-11-18 09:40:00,167.45,167.92,167.27,167.92,9923.0,161.5636,162.0171,161.3899,162.0171,9923.0
2022-11-18 09:45:00,167.68,167.99,167.63,167.87,9291.0,161.7855,162.0846,161.7373,161.9688,9291.0
2022-11-18 09:50:00,167.78,167.84,167.41,167.84,4330.0,161.882,161.9399,161.525,161.9399,4330.0
2022-11-18 09:55:00,167.78,167.84,167.59,167.76,8682.0,161.882,161.9399,161.6987,161.8627,8682.0
2022-11-18 10:00:00,167.86,168.01,167.59,167.88,4263.0,161.9592,162.1039,161.6987,161.9785,4263.0
2022-11-18 10:05:00,167.78,168.02,167.31,167.4,4412.0,161.882,162.1136,161.4285,161.5154,4412.0
2022-11-18 10:10:00,167.68,167.68,167.17,167.17,7321.0,161.7855,161.7855,161.2934,161.2934,7321.0
2022-11-18 10:15:00,167.23,167.61,167.23,167.61,3801.0,161.3513,161.718,161.3513,161.718,3801.0
2022-11-18 10:20:00,167.46,167.58,167.34,167.42,3734.0,161.5733,161.689,161.4575,161.5347,3734.0
2022-11-18 10:25:00,167.51,167.51,166.96,167.4,7180.0,161.6215,161.6215,161.0908,161.5154,7180.0
2022-11-18 10:30:00,167.35,167.41,167.25,167.34,3590.0,161.4671,161.525,161.3706,161.4575,3590.0
2022-11-18 10:35:00,167.34,167.61,167.25,167.5,12222.0,161.4575,161.718,161.3706,161.6118,12222.0
2022-11-18 10:40:00,167.53,167.65,167.44,167.63,8847.0,161.6408,161.7566,161.554,161.7373,8847.0
2022-11-18 10:45:00,167.64,167.78,167.46,167.66,11644.0,161.7469,161.882,161.5733,161.7662,11644.0
2022-11-18 10:50:00,167.82,167.82,167.5,167.66,7939.0,161.9206,161.9206,161.6118,161.7662,7939.0
2022-11-18 10:55:00,167.62,167.68,167.21,167.31,10171.0,161.7276,161.7855,161.332,161.4285,10171.0
2022-11-18 11:00:00,167.38,167.38,167.17,167.25,2767.0,161.4961,161.4961,161.2934,161.3706,2767.0
2022-11-18 11:05:00,167.21,167.47,167.05,167.34,4099.0,161.332,161.5829,161.1777,161.4575,4099.0
2022-11-18 11:10:00,167.33,167.6,167.28,167.6,4205.0,161.4478,161.7083,161.3996,161.7083,4205.0
2022-11-18 11:15:00,167.53,167.64,167.37,167.56,8146.0,161.6408,161.7469,161.4864,161.6697,8146.0
2022-11-18 11:20:00,167.56,167.89,167.49,167.86,14546.0,161.6697,161.9881,161.6022,161.9592,14546.0
2022-11-18 11:25:00,167.84,167.88,167.63,167.71,20309.0,161.9399,161.9785,161.7373,161.8145,20309.0
2022-11-18 11:30:00,167.74,168.0,167.7,167.82,14783.0,161.8434,162.0943,161.8048,161.9206,14783.0
2022-11-18 11:35:00,167.82,168.08,167.82,167.85,5492.0,161.9206,162.1715,161.9206,161.9495,5492.0
2022-11-18 11:40:00,167.85,167.85,167.73,167.82,3305.0,161.9495,161.9495,161.8338,161.9206,3305.0
2022-11-18 11:45:00,167.85,167.85,167.44,167.52,2728.0,161.9495,161.9495,161.554,161.6311,2728.0
2022-11-18 11:50:00,167.55,167.55,167.36,167.41,6141.0,161.6601,161.6601,161.4768,161.525,6141.0
2022-11-18 11:55:00,167.38,167.55,167.33,167.49,2951.0,161.4961,161.6601,161.4478,161.6022,2951.0
2022-11-18 12:00:00,167.5,167.57,167.4,167.5,2175.0,161.6118,161.6794,161.5154,161.6118,2175.0
2022-11-18 12:05:00,167.44,167.47,167.15,167.16,4139.0,161.554,161.5829,161.2741,161.2838,4139.0
2022-11-18 12:10:00,167.12,167.13,166.87,166.88,2469.0,161.2452,161.2549,161.004,161.0136,2469.0
2022-11-18 12:15:00,166.85,166.86,166.43,166.68,3769.0,160.9847,160.9943,160.5795,160.8207,3769.0
2022-11-18 12:20:00,166.59,166.6,166.44,166.55,2737.0,160.7338,160.7435,160.5891,160.6952,2737.0
2022-11-18 12:25:00,166.62,166.81,166.62,166.81,4328.0,160.7628,160.9461,160.7628,160.9461,4328.0
2022-11-18 12:30:00,166.8,166.8,166.44,166.48,4997.0,160.9365,160.9365,160.5891,160.6277,4997.0
2022-11-18 12:35:00,166.52,166.66,166.44,166.62,3610.0,160.6663,160.8014,160.5891,160.7628,3610.0
2022-11-18 12:40:00,166.65,166.67,166.4,166.4,5103.0,160.7917,160.811,160.5505,160.5505,5103.0
2022-11-18 12:45:00,166.44,166.61,166.35,166.35,4636.0,160.5891,160.7531,160.5023,160.5023,4636.0
2022-11-18 12:50:00,166.36,166.5,166.28,166.37,8911.0,160.5119,160.647,160.4347,160.5216,8911.0
2022-11-18 12:55:00,166.3,166.47,166.27,166.44,18117.0,160.454,160.6181,160.4251,160.5891,18117.0
2022-11-18 13:00:00,166.46,166.63,166.46,166.55,4546.0,160.6084,160.7724,160.6084,160.6952,4546.0
2022-11-18 13:05:00,166.56,166.71,166.36,166.69,6487.0,160.7049,160.8496,160.5119,160.8303,6487.0
2022-11-18 13:10:00,166.72,166.91,166.7,166.91,4686.0,160.8593,161.0426,160.84,161.0426,4686.0
2022-11-18 13:15:00,166.89,167.0,166.83,166.85,11032.0,161.0233,161.1294,160.9654,160.9847,11032.0
2022-11-18 13:20:00,166.8,166.81,166.6,166.81,3046.0,160.9365,160.9461,160.7435,160.9461,3046.0
2022-11-18 13:25:00,166.8,166.87,166.67,166.84,2484.0,160.9365,161.004,160.811,160.975,2484.0
2022-11-18 13:30:00,166.91,167.02,166.84,166.9,4181.0,161.0426,161.1487,160.975,161.0329,4181.0
2022-11-18 13:35:00,166.95,166.96,166.78,166.95,6245.0,161.0812,161.0908,160.9172,161.0812,6245.0
2022-11-18 13:40:00,166.96,166.96,166.55,166.61,10220.0,161.0908,161.0908,160.6952,160.7531,10220.0
2022-11-18 13:45:00,166.63,166.68,166.26,166.26,7123.0,160.7724,160.8207,160.4154,160.4154,7123.0
2022-11-18 13:50:00,166.27,166.31,166.05,166.05,5543.0,160.4251,160.4637,160.2128,160.2128,5543.0
2022-11-18 13:55:00,166.06,166.27,166.0,166.21,10103.0,160.2225,160.4251,160.1646,160.3672,10103.0
2022-11-18 14:00:00,166.24,166.69,166.22,166.68,4286.0,160.3961,160.8303,160.3768,160.8207,4286.0
2022-11-18 14:05:00,166.66,166.74,166.58,166.62,3157.0,160.8014,160.8786,160.7242,160.7628,3157.0
2022-11-18 14:10:00,166.59,166.72,166.56,166.59,4045.0,160.7338,160.8593,160.7049,160.7338,4045.0
2022-11-18 14:15:00,166.62,166.86,166.58,166.79,4318.0,160.7628,160.9943,160.7242,160.9268,4318.0
2022-11-18 14:20:00,166.74,166.88,166.73,166.81,3042.0,160.8786,161.0136,160.8689,160.9461,3042.0
2022-11-18 14:25:00,166.75,166.81,166.71,166.72,3512.0,160.8882,160.9461,160.8496,160.8593,3512.0
2022-11-18 14:30:00,166.75,166.82,166.52,166.59,4935.0,160.8882,160.9557,160.6663,160.7338,4935.0
2022-11-18 14:35:00,166.59,166.65,166.53,166.62,12379.0,160.7338,160.7917,160.6759,160.7628,12379.0
2022-11-18 14:40:00,166.62,166.66,166.54,166.56,4640.0,160.7628,160.8014,160.6856,160.7049,4640.0
2022-11-18 14:45:00,166.54,166.69,166.54,166.68,6759.0,160.6856,160.8303,160.6856,160.8207,6759.0
2022-11-18 14:50:00,166.73,166.77,166.66,166.72,4040.0,160.8689,160.9075,160.8014,160.8593,4040.0
2022-11-18 14:55:00,166.72,166.81,166.71,166.81,2854.0,160.8593,160.9461,160.8496,160.9461,2854.0
2022-11-18 15:00:00,166.77,167.12,166.74,166.96,5048.0,160.9075,161.2452,160.8786,161.0908,5048.0
2022-11-18 15:05:00,166.96,167.15,166.96,167.13,6285.0,161.0908,161.2741,161.0908,161.2549,6285.0
2022-11-18 15:10:00,167.17,167.38,167.14,167.23,12366.0,161.2934,161.4961,161.2645,161.3513,12366.0
2022-11-18 15:15:00,167.27,167.27,167.05,167.2,4358.0,161.3899,161.3899,161.1777,161.3224,4358.0
2022-11-18 15:20:00,167.17,167.17,166.98,167.05,4576.0,161.2934,161.2934,161.1101,161.1777,4576.0
2022-11-18 15:25:00,167.05,167.35,167.05,167.29,5879.0,161.1777,161.4671,161.1777,161.4092,5879.0
2022-11-18 15:30:00,167.37,167.42,167.2,167.22,17552.0,161.4864,161.5347,161.3224,161.3417,17552.0
2022-11-18 15:35:00,167.2,167.47,167.14,167.47,11005.0,161.3224,161.5829,161.2645,161.5829,11005.0
2022-11-18 15:40:00,167.48,167.6,167.38,167.59,10776.0,161.5925,161.7083,161.4961,161.6987,10776.0
2022-11-18 15:45:00,167.56,167.77,167.43,167.73,21675.0,161.6697,161.8724,161.5443,161.8338,21675.0
2022-11-18 15:50:00,167.76,167.98,167.2,167.2,46789.0,161.8627,162.075,161.3224,161.3224,46789.0
2022-11-18 15:55:00,167.23,167.74,167.19,167.55,137524.0,161.3513,161.8434,161.3127,161.6601,137524.0
2022-11-21 09:30:00,168.13,168.48,167.73,168.33,28951.0,162.2197,162.5574,161.8338,162.4127,28951.0
2022-11-21 09:35:00,168.46,168.72,168.33,168.44,7510.0,162.5381,162.789,162.4127,162.5188,7510.0
2022-11-21 09:40:00,168.51,168.66,168.33,168.58,7418.0,162.5863,162.7311,162.4127,162.6539,7418.0
2022-11-21 09:45:00,168.58,169.0,168.53,169.0,11714.0,162.6539,163.0591,162.6056,163.0591,11714.0
2022-11-21 09:50:00,169.13,169.27,168.96,169.21,8579.0,163.1845,163.3196,163.0205,163.2617,8579.0
2022-11-21 09:55:00,169.23,169.38,169.13,169.17,5654.0,163.281,163.4258,163.1845,163.2231,5654.0
2022-11-21 10:00:00,169.26,169.58,169.19,169.19,15508.0,163.31,163.6187,163.2424,163.2424,15508.0
2022-11-21 10:05:00,169.13,169.33,169.05,169.2,10028.0,163.1845,163.3775,163.1074,163.2521,10028.0
2022-11-21 10:10:00,169.35,169.51,169.23,169.4,4572.0,163.3968,163.5512,163.281,163.4451,4572.0
2022-11-21 10:15:00,169.43,169.54,169.21,169.48,8385.0,163.474,163.5801,163.2617,163.5222,8385.0
2022-11-21 10:20:00,169.41,169.7,169.32,169.7,14264.0,163.4547,163.7345,163.3679,163.7345,14264.0
2022-11-21 10:25:00,169.7,169.81,169.57,169.77,9250.0,163.7345,163.8406,163.6091,163.802,9250.0
2022-11-21 10:30:00,169.75,170.06,169.73,169.97,51518.0,163.7828,164.0819,163.7635,163.995,51518.0
2022-11-21 10:35:00,169.96,170.25,169.91,170.24,15917.0,163.9854,164.2652,163.9371,164.2555,15917.0
2022-11-21 10:40:00,170.23,170.46,170.2,170.46,16851.0,164.2459,164.4678,164.2169,164.4678,16851.0
2022-11-21 10:45:00,170.49,170.49,170.2,170.37,11553.0,164.4967,164.4967,164.2169,164.381,11553.0
2022-11-21 10:50:00,170.35,170.35,169.97,170.03,10666.0,164.3617,164.3617,163.995,164.0529,10666.0
2022-11-21 10:55:00,170.04,170.33,170.04,170.32,49925.0,164.0626,164.3424,164.0626,164.3327,49925.0
2022-11-21 11:00:00,170.28,170.36,170.05,170.3,21075.0,164.2941,164.3713,164.0722,164.3134,21075.0
2022-11-21 11:05:00,170.3,170.59,170.14,170.33,82711.0,164.3134,164.5932,164.159,164.3424,82711.0
2022-11-21 11:10:00,170.32,170.61,170.3,170.51,23642.0,164.3327,164.6125,164.3134,164.516,23642.0
2022-11-21 11:15:00,170.55,170.82,170.55,170.7,14837.0,164.5546,164.8151,164.5546,164.6994,14837.0
2022-11-21 11:20:00,170.68,170.95,170.64,170.87,14558.0,164.6801,164.9406,164.6415,164.8634,14558.0
2022-11-21 11:25:00,170.87,170.93,170.54,170.57,16940.0,164.8634,164.9213,164.545,164.5739,16940.0
2022-11-21 11:30:00,170.59,170.59,170.05,170.12,10643.0,164.5932,164.5932,164.0722,164.1397,10643.0
2022-11-21 11:35:00,170.08,170.12,169.81,169.85,9979.0,164.1012,164.1397,163.8406,163.8792,9979.0
2022-11-21 11:40:00,169.84,169.87,169.56,169.56,6303.0,163.8696,163.8985,163.5994,163.5994,6303.0
2022-11-21 11:45:00,169.54,169.77,169.54,169.69,8748.0,163.5801,163.802,163.5801,163.7249,8748.0
2022-11-21 11:50:00,169.66,169.66,169.53,169.53,7355.0,163.6959,163.6959,163.5705,163.5705,7355.0
2022-11-21 11:55:00,169.5,169.51,168.96,169.04,10306.0,163.5415,163.5512,163.0205,163.0977,10306.0
2022-11-21 12:00:00,169.06,169.15,168.82,168.82,7671.0,163.117,163.2038,162.8854,162.8854,7671.0
2022-11-21 12:05:00,168.81,168.97,168.81,168.89,7547.0,162.8758,163.0302,162.8758,162.953,7547.0
2022-11-21 12:10:00,168.9,168.92,168.8,168.84,3043.0,162.9626,162.9819,162.8661,162.9047,3043.0
2022-11-21 12:15:00,168.83,168.95,168.74,168.78,6693.0,162.8951,163.0109,162.8083,162.8468,6693.0
2022-11-21 12:20:00,168.72,168.8,168.6,168.6,3945.0,162.789,162.8661,162.6732,162.6732,3945.0
2022-11-21 12:25:00,168.58,168.67,168.57,168.6,4426.0,162.6539,162.7407,162.6442,162.6732,4426.0
2022-11-21 12:30:00,168.63,168.66,168.46,168.51,5637.0,162.7021,162.7311,162.5381,162.5863,5637.0
2022-11-21 12:35:00,168.53,168.63,168.51,168.54,5513.0,162.6056,162.7021,162.5863,162.6153,5513.0
2022-11-21 12:40:00,168.54,168.57,168.46,168.48,4822.0,162.6153,162.6442,162.5381,162.5574,4822.0
2022-11-21 12:45:00,168.53,168.72,168.52,168.6,7433.0,162.6056,162.789,162.596,162.6732,7433.0
2022-11-21 12:50:00,168.62,168.88,168.49,168.88,5805.0,162.6925,162.9433,162.567,162.9433,5805.0
2022-11-21 12:55:00,168.89,168.93,168.76,168.9,5138.0,162.953,162.9916,162.8276,162.9626,5138.0
2022-11-21 13:00:00,168.94,169.23,168.94,169.22,3477.0,163.0012,163.281,163.0012,163.2714,3477.0
2022-11-21 13:05:00,169.24,169.37,169.23,169.34,4930.0,163.2907,163.4161,163.281,163.3872,4930.0
2022-11-21 13:10:00,169.32,169.44,169.29,169.39,9633.0,163.3679,163.4836,163.3389,163.4354,9633.0
2022-11-21 13:15:00,169.4,169.4,169.32,169.36,11370.0,163.4451,163.4451,163.3679,163.4065,11370.0
2022-11-21 13:20:00,169.37,169.42,169.35,169.42,2835.0,163.4161,163.4644,163.3968,163.4644,2835.0
2022-11-21 13:25:00,169.39,169.54,169.38,169.54,10388.0,163.4354,163.5801,163.4258,163.5801,10388.0
2022-11-21 13:30:00,169.5,169.51,169.41,169.45,3444.0,163.5415,163.5512,163.4547,163.4933,3444.0
2022-11-21 13:35:00,169.44,169.64,169.34,169.64,6871.0,163.4836,163.6766,163.3872,163.6766,6871.0
2022-11-21 13:40:00,169.61,169.61,169.43,169.5,11033.0,163.6477,163.6477,163.474,163.5415,11033.0
2022-11-21 13:45:00,169.47,169.48,169.38,169.41,4698.0,163.5126,163.5222,163.4258,163.4547,4698.0
2022-11-21 13:50:00,169.38,169.44,169.35,169.41,12254.0,163.4258,163.4836,163.3968,163.4547,12254.0
2022-11-21 13:55:00,169.42,169.44,169.3,169.3,10057.0,163.4644,163.4836,163.3486,163.3486,10057.0
2022-11-21 14:00:00,169.34,169.44,169.34,169.39,4565.0,163.3872,163.4836,163.3872,163.4354,4565.0
2022-11-21 14:05:00,169.41,169.42,169.29,169.31,5962.0,163.4547,163.4644,163.3389,163.3582,5962.0
2022-11-21 14:10:00,169.31,169.32,169.15,169.26,4181.0,163.3582,163.3679,163.2038,163.31,4181.0
2022-11-21 14:15:00,169.26,169.4,169.26,169.38,5261.0,163.31,163.4451,163.31,163.4258,5261.0
2022-11-21 14:20:00,169.38,169.43,169.3,169.4,7384.0,163.4258,163.474,163.3486,163.4451,7384.0
2022-11-21 14:25:00,169.41,169.47,169.31,169.42,8289.0,163.4547,163.5126,163.3582,163.4644,8289.0
2022-11-21 14:30:00,169.39,169.56,169.37,169.55,6820.0,163.4354,163.5994,163.4161,163.5898,6820.0
2022-11-21 14:35:00,169.54,169.69,169.5,169.69,6801.0,163.5801,163.7249,163.5415,163.7249,6801.0
2022-11-21 14:40:00,169.67,169.75,169.64,169.66,7671.0,163.7056,163.7828,163.6766,163.6959,7671.0
2022-11-21 14:45:00,169.64,169.67,169.52,169.52,6156.0,163.6766,163.7056,163.5608,163.5608,6156.0
2022-11-21 14:50:00,169.46,169.49,169.38,169.42,4786.0,163.5029,163.5319,163.4258,163.4644,4786.0
2022-11-21 14:55:00,169.43,169.53,169.38,169.47,9223.0,163.474,163.5705,163.4258,163.5126,9223.0
2022-11-21 15:00:00,169.48,169.65,169.46,169.65,6000.0,163.5222,163.6863,163.5029,163.6863,6000.0
2022-11-21 15:05:00,169.65,169.78,169.65,169.75,7625.0,163.6863,163.8117,163.6863,163.7828,7625.0
2022-11-21 15:10:00,169.73,169.78,169.67,169.71,10355.0,163.7635,163.8117,163.7056,163.7442,10355.0
2022-11-21 15:15:00,169.73,169.76,169.7,169.72,8711.0,163.7635,163.7924,163.7345,163.7538,8711.0
2022-11-21 15:20:00,169.72,169.74,169.49,169.49,8807.0,163.7538,163.7731,163.5319,163.5319,8807.0
2022-11-21 15:25:00,169.49,169.49,169.3,169.42,10252.0,163.5319,163.5319,163.3486,163.4644,10252.0
2022-11-21 15:30:00,169.41,169.5,169.31,169.34,18507.0,163.4547,163.5415,163.3582,163.3872,18507.0
2022-11-21 15:35:00,169.34,169.46,169.34,169.4,13517.0,163.3872,163.5029,163.3872,163.4451,13517.0
2022-11-21 15:40:00,169.41,169.46,169.32,169.37,11103.0,163.4547,163.5029,163.3679,163.4161,11103.0
2022-11-21 15:45:00,169.38,169.67,169.36,169.66,15843.0,163.4258,163.7056,163.4065,163.6959,15843.0
2022-11-21 15:50:00,169.75,169.87,169.6,169.82,40723.0,163.7828,163.8985,163.638,163.8503,40723.0
2022-11-21 15:55:00,169.81,169.99,169.63,169.89,107087.0,163.8406,164.0143,163.667,163.9178,107087.0
2022-11-22 09:30:00,170.67,170.95,169.92,170.3,25367.0,164.6704,164.9406,163.9468,164.3134,25367.0
2022-11-22 09:35:00,170.29,170.56,170.24,170.28,6575.0,164.3038,164.5643,164.2555,164.2941,6575.0
2022-11-22 09:40:00,170.42,170.51,170.21,170.39,6161.0,164.4292,164.516,164.2266,164.4003,6161.0
2022-11-22 09:45:00,170.43,170.75,170.39,170.57,21326.0,164.4388,164.7476,164.4003,164.5739,21326.0
2022-11-22 09:50:00,170.55,170.91,170.43,170.77,5537.0,164.5546,164.902,164.4388,164.7669,5537.0
2022-11-22 09:55:00,170.79,170.87,170.59,170.66,2797.0,164.7862,164.8634,164.5932,164.6608,2797.0
2022-11-22 10:00:00,170.64,170.84,170.58,170.69,5283.0,164.6415,164.8344,164.5836,164.6897,5283.0
2022-11-22 10:05:00,170.63,170.71,170.35,170.35,5242.0,164.6318,164.709,164.3617,164.3617,5242.0
2022-11-22 10:10:00,170.39,170.53,170.3,170.34,7198.0,164.4003,164.5353,164.3134,164.352,7198.0
2022-11-22 10:15:00,170.38,170.42,170.01,170.05,3564.0,164.3906,164.4292,164.0336,164.0722,3564.0
2022-11-22 10:20:00,170.02,170.14,169.53,169.58,6358.0,164.0433,164.159,163.5705,163.6187,6358.0
2022-11-22 10:25:00,169.58,169.87,169.58,169.79,10651.0,163.6187,163.8985,163.6187,163.8213,10651.0
2022-11-22 10:30:00,169.8,169.97,169.73,169.95,13982.0,163.831,163.995,163.7635,163.9757,13982.0
2022-11-22 10:35:00,169.9,169.9,169.75,169.8,6412.0,163.9275,163.9275,163.7828,163.831,6412.0
2022-11-22 10:40:00,169.81,169.91,169.62,169.72,10307.0,163.8406,163.9371,163.6573,163.7538,10307.0
2022-11-22 10:45:00,169.71,169.93,169.7,169.89,5771.0,163.7442,163.9564,163.7345,163.9178,5771.0
2022-11-22 10:50:00,169.91,169.98,169.74,169.75,6691.0,163.9371,164.0047,163.7731,163.7828,6691.0
2022-11-22 10:55:00,169.79,169.92,169.62,169.67,8380.0,163.8213,163.9468,163.6573,163.7056,8380.0
2022-11-22 11:00:00,169.68,169.72,169.48,169.49,12469.0,163.7152,163.7538,163.5222,163.5319,12469.0
2022-11-22 11:05:00,169.5,169.63,169.41,169.41,8531.0,163.5415,163.667,163.4547,163.4547,8531.0
2022-11-22 11:10:00,169.42,169.45,169.25,169.33,7520.0,163.4644,163.4933,163.3003,163.3775,7520.0
2022-11-22 11:15:00,169.34,169.42,169.12,169.42,6037.0,163.3872,163.4644,163.1749,163.4644,6037.0
2022-11-22 11:20:00,169.42,169.48,169.37,169.44,4860.0,163.4644,163.5222,163.4161,163.4836,4860.0
2022-11-22 11:25:00,169.46,169.53,169.44,169.47,8065.0,163.5029,163.5705,163.4836,163.5126,8065.0
2022-11-22 11:30:00,169.47,169.5,169.41,169.48,10599.0,163.5126,163.5415,163.4547,163.5222,10599.0
2022-11-22 11:35:00,169.46,169.49,169.36,169.47,7477.0,163.5029,163.5319,163.4065,163.5126,7477.0
2022-11-22 11:40:00,169.49,169.63,169.44,169.55,13249.0,163.5319,163.667,163.4836,163.5898,13249.0
2022-11-22 11:45:00,169.56,169.6,169.44,169.6,2936.0,163.5994,163.638,163.4836,163.638,2936.0
2022-11-22 11:50:00,169.59,169.64,169.53,169.61,2565.0,163.6284,163.6766,163.5705,163.6477,2565.0
2022-11-22 11:55:00,169.61,169.63,169.5,169.54,9144.0,163.6477,163.667,163.5415,163.5801,9144.0
2022-11-22 12:00:00,169.61,169.61,169.5,169.53,2470.0,163.6477,163.6477,163.5415,163.5705,2470.0
2022-11-22 12:05:00,169.54,169.54,169.35,169.35,10007.0,163.5801,163.5801,163.3968,163.3968,10007.0
2022-11-22 12:10:00,169.36,169.46,169.33,169.43,9518.0,163.4065,163.5029,163.3775,163.474,9518.0
2022-11-22 12:15:00,169.46,169.62,169.4,169.45,6629.0,163.5029,163.6573,163.4451,163.4933,6629.0
2022-11-22 12:20:00,169.45,169.45,169.27,169.31,4451.0,163.4933,163.4933,163.3196,163.3582,4451.0
2022-11-22 12:25:00,169.36,169.44,169.33,169.39,4756.0,163.4065,163.4836,163.3775,163.4354,4756.0
2022-11-22 12:30:00,169.4,169.41,169.27,169.31,2913.0,163.4451,163.4547,163.3196,163.3582,2913.0
2022-11-22 12:35:00,169.34,169.45,169.34,169.45,1600.0,163.3872,163.4933,163.3872,163.4933,1600.0
2022-11-22 12:40:00,169.45,169.53,169.41,169.53,5647.0,163.4933,163.5705,163.4547,163.5705,5647.0
2022-11-22 12:45:00,169.56,169.56,169.44,169.48,1553.0,163.5994,163.5994,163.4836,163.5222,1553.0
2022-11-22 12:50:00,169.48,169.48,169.38,169.4,3177.0,163.5222,163.5222,163.4258,163.4451,3177.0
2022-11-22 12:55:00,169.35,169.42,169.31,169.38,3505.0,163.3968,163.4644,163.3582,163.4258,3505.0
2022-11-22 13:00:00,169.44,169.49,169.34,169.45,3297.0,163.4836,163.5319,163.3872,163.4933,3297.0
2022-11-22 13:05:00,169.39,169.52,169.35,169.5,1775.0,163.4354,163.5608,163.3968,163.5415,1775.0
2022-11-22 13:10:00,169.5,169.58,169.5,169.58,4194.0,163.5415,163.6187,163.5415,163.6187,4194.0
2022-11-22 13:15:00,169.6,169.62,169.56,169.62,1770.0,163.638,163.6573,163.5994,163.6573,1770.0
2022-11-22 13:20:00,169.62,169.62,169.47,169.49,3002.0,163.6573,163.6573,163.5126,163.5319,3002.0
2022-11-22 13:25:00,169.5,169.69,169.48,169.66,1851.0,163.5415,163.7249,163.5222,163.6959,1851.0
2022-11-22 13:30:00,169.69,169.7,169.61,169.61,3395.0,163.7249,163.7345,163.6477,163.6477,3395.0
2022-11-22 13:35:00,169.63,169.63,169.52,169.55,2438.0,163.667,163.667,163.5608,163.5898,2438.0
2022-11-22 13:40:00,169.52,169.58,169.52,169.55,1900.0,163.5608,163.6187,163.5608,163.5898,1900.0
2022-11-22 13:45:00,169.57,169.69,169.57,169.6,14828.0,163.6091,163.7249,163.6091,163.638,14828.0
2022-11-22 13:50:00,169.61,169.79,169.57,169.78,4788.0,163.6477,163.8213,163.6091,163.8117,4788.0
2022-11-22 13:55:00,169.81,169.82,169.71,169.75,6808.0,163.8406,163.8503,163.7442,163.7828,6808.0
2022-11-22 14:00:00,169.74,169.86,169.73,169.85,20028.0,163.7731,163.8889,163.7635,163.8792,20028.0
2022-11-22 14:05:00,169.9,169.99,169.61,169.67,56766.0,163.9275,164.0143,163.6477,163.7056,56766.0
2022-11-22 14:10:00,169.71,169.71,169.61,169.64,2944.0,163.7442,163.7442,163.6477,163.6766,2944.0
2022-11-22 14:15:00,169.69,169.87,169.68,169.86,11932.0,163.7249,163.8985,163.7152,163.8889,11932.0
2022-11-22 14:20:00,169.87,170.01,169.85,169.88,17355.0,163.8985,164.0336,163.8792,163.9082,17355.0
2022-11-22 14:25:00,169.87,169.87,169.73,169.81,4170.0,163.8985,163.8985,163.7635,163.8406,4170.0
2022-11-22 14:30:00,169.83,169.85,169.6,169.6,7783.0,163.8599,163.8792,163.638,163.638,7783.0
2022-11-22 14:35:00,169.6,170.03,169.6,170.01,68530.0,163.638,164.0529,163.638,164.0336,68530.0
2022-11-22 14:40:00,170.05,170.14,169.94,170.0,28935.0,164.0722,164.159,163.9661,164.024,28935.0
2022-11-22 14:45:00,169.99,170.16,169.99,170.16,3161.0,164.0143,164.1783,164.0143,164.1783,3161.0
2022-11-22 14:50:00,170.11,170.29,170.11,170.27,4523.0,164.1301,164.3038,164.1301,164.2845,4523.0
2022-11-22 14:55:00,170.23,170.28,170.21,170.21,4907.0,164.2459,164.2941,164.2266,164.2266,4907.0
2022-11-22 15:00:00,170.19,170.29,170.16,170.27,9135.0,164.2073,164.3038,164.1783,164.2845,9135.0
2022-11-22 15:05:00,170.27,170.28,170.15,170.21,18442.0,164.2845,164.2941,164.1687,164.2266,18442.0
2022-11-22 15:10:00,170.23,170.37,170.2,170.34,11224.0,164.2459,164.381,164.2169,164.352,11224.0
2022-11-22 15:15:00,170.37,170.42,170.29,170.31,4539.0,164.381,164.4292,164.3038,164.3231,4539.0
2022-11-22 15:20:00,170.33,170.44,170.33,170.43,7157.0,164.3424,164.4485,164.3424,164.4388,7157.0
2022-11-22 15:25:00,170.43,170.52,170.4,170.52,10279.0,164.4388,164.5257,164.4099,164.5257,10279.0
2022-11-22 15:30:00,170.53,170.65,170.45,170.65,11839.0,164.5353,164.6511,164.4581,164.6511,11839.0
2022-11-22 15:35:00,170.67,170.76,170.61,170.72,12433.0,164.6704,164.7572,164.6125,164.7187,12433.0
2022-11-22 15:40:00,170.7,170.72,170.59,170.69,13555.0,164.6994,164.7187,164.5932,164.6897,13555.0
2022-11-22 15:45:00,170.68,170.86,170.67,170.7,25721.0,164.6801,164.8537,164.6704,164.6994,25721.0
2022-11-22 15:50:00,170.7,170.84,170.63,170.63,31607.0,164.6994,164.8344,164.6318,164.6318,31607.0
2022-11-22 15:55:00,170.64,170.95,170.49,170.79,85916.0,164.6415,164.9406,164.4967,164.7862,85916.0
2022-11-23 09:30:00,170.75,171.0,170.0,170.84,16319.0,164.7476,164.9888,164.024,164.8344,16319.0
2022-11-23 09:35:00,170.85,171.01,170.7,170.75,2537.0,164.8441,164.9985,164.6994,164.7476,2537.0
2022-11-23 09:40:00,170.83,171.02,170.83,171.02,4463.0,164.8248,165.0081,164.8248,165.0081,4463.0
2022-11-23 09:45:00,171.06,171.46,171.02,171.13,5623.0,165.0467,165.4326,165.0081,165.1142,5623.0
2022-11-23 09:50:00,171.22,171.32,171.14,171.27,5262.0,165.2011,165.2976,165.1239,165.2493,5262.0
2022-11-23 09:55:00,171.26,171.26,170.8,170.87,7892.0,165.2397,165.2397,164.7958,164.8634,7892.0
2022-11-23 10:00:00,170.94,171.11,170.85,171.08,2900.0,164.9309,165.0949,164.8441,165.066,2900.0
2022-11-23 10:05:00,171.09,171.27,171.0,171.05,2638.0,165.0756,165.2493,164.9888,165.0371,2638.0
2022-11-23 10:10:00,171.02,171.12,170.9,170.92,7252.0,165.0081,165.1046,164.8923,164.9116,7252.0
2022-11-23 10:15:00,170.92,170.95,170.83,170.93,4914.0,164.9116,164.9406,164.8248,164.9213,4914.0
2022-11-23 10:20:00,170.95,171.05,170.92,171.02,6527.0,164.9406,165.0371,164.9116,165.0081,6527.0
2022-11-23 10:25:00,171.03,171.15,170.97,171.12,6992.0,165.0178,165.1335,164.9599,165.1046,6992.0
2022-11-23 10:30:00,171.12,171.21,171.12,171.18,2000.0,165.1046,165.1914,165.1046,165.1625,2000.0
2022-11-23 10:35:00,171.13,171.16,170.99,171.03,13962.0,165.1142,165.1432,164.9792,165.0178,13962.0
2022-11-23 10:40:00,171.06,171.14,170.92,170.93,16754.0,165.0467,165.1239,164.9116,164.9213,16754.0
2022-11-23 10:45:00,170.96,171.09,170.92,171.09,4012.0,164.9502,165.0756,164.9116,165.0756,4012.0
2022-11-23 10:50:00,171.08,171.17,171.08,171.16,2078.0,165.066,165.1528,165.066,165.1432,2078.0
2022-11-23 10:55:00,171.11,171.12,171.0,171.0,4299.0,165.0949,165.1046,164.9888,164.9888,4299.0
2022-11-23 11:00:00,171.06,171.1,171.0,171.1,2500.0,165.0467,165.0853,164.9888,165.0853,2500.0
2022-11-23 11:05:00,171.1,171.2,171.06,171.13,12126.0,165.0853,165.1818,165.0467,165.1142,12126.0
2022-11-23 11:10:00,171.11,171.19,171.06,171.16,19413.0,165.0949,165.1721,165.0467,165.1432,19413.0
2022-11-23 11:15:00,171.17,171.19,171.06,171.06,8703.0,165.1528,165.1721,165.0467,165.0467,8703.0
2022-11-23 11:20:00,171.09,171.17,171.04,171.04,6690.0,165.0756,165.1528,165.0274,165.0274,6690.0
2022-11-23 11:25:00,171.02,171.11,171.01,171.01,4204.0,165.0081,165.0949,164.9985,164.9985,4204.0
2022-11-23 11:30:00,170.99,170.99,170.83,170.89,12458.0,164.9792,164.9792,164.8248,164.8827,12458.0
2022-11-23 11:35:00,170.89,170.9,170.67,170.7,5680.0,164.8827,164.8923,164.6704,164.6994,5680.0
2022-11-23 11:40:00,170.68,170.75,170.6,170.65,3537.0,164.6801,164.7476,164.6029,164.6511,3537.0
2022-11-23 11:45:00,170.62,170.62,170.45,170.48,1493.0,164.6222,164.6222,164.4581,164.4871,1493.0
2022-11-23 11:50:00,170.49,170.61,170.43,170.45,3256.0,164.4967,164.6125,164.4388,164.4581,3256.0
2022-11-23 11:55:00,170.34,170.35,170.19,170.35,2001.0,164.352,164.3617,164.2073,164.3617,2001.0
2022-11-23 12:00:00,170.45,170.5,170.44,170.49,1272.0,164.4581,164.5064,164.4485,164.4967,1272.0
2022-11-23 12:05:00,170.59,170.86,170.56,170.81,12324.0,164.5932,164.8537,164.5643,164.8055,12324.0
2022-11-23 12:10:00,170.91,170.91,170.8,170.8,1951.0,164.902,164.902,164.7958,164.7958,1951.0
2022-11-23 12:15:00,170.8,170.8,170.59,170.76,3924.0,164.7958,164.7958,164.5932,164.7572,3924.0
2022-11-23 12:20:00,170.76,170.81,170.67,170.67,2387.0,164.7572,164.8055,164.6704,164.6704,2387.0
2022-11-23 12:25:00,170.67,170.76,170.66,170.73,3383.0,164.6704,164.7572,164.6608,164.7283,3383.0
2022-11-23 12:30:00,170.74,170.87,170.71,170.87,1563.0,164.7379,164.8634,164.709,164.8634,1563.0
2022-11-23 12:35:00,170.83,170.87,170.73,170.83,7820.0,164.8248,164.8634,164.7283,164.8248,7820.0
2022-11-23 12:40:00,170.83,170.85,170.63,170.65,1300.0,164.8248,164.8441,164.6318,164.6511,1300.0
2022-11-23 12:45:00,170.73,170.88,170.73,170.87,1900.0,164.7283,164.873,164.7283,164.8634,1900.0
2022-11-23 12:50:00,170.87,170.87,170.72,170.78,3135.0,164.8634,164.8634,164.7187,164.7765,3135.0
2022-11-23 12:55:00,170.74,170.75,170.61,170.74,2015.0,164.7379,164.7476,164.6125,164.7379,2015.0
2022-11-23 13:00:00,170.7,170.87,170.69,170.83,2841.0,164.6994,164.8634,164.6897,164.8248,2841.0
2022-11-23 13:05:00,170.82,170.85,170.76,170.85,1965.0,164.8151,164.8441,164.7572,164.8441,1965.0
2022-11-23 13:10:00,170.78,170.84,170.76,170.79,1077.0,164.7765,164.8344,164.7572,164.7862,1077.0
2022-11-23 13:15:00,170.8,170.93,170.8,170.93,6111.0,164.7958,164.9213,164.7958,164.9213,6111.0
2022-11-23 13:20:00,170.96,171.0,170.86,170.97,6200.0,164.9502,164.9888,164.8537,164.9599,6200.0
2022-11-23 13:25:00,170.95,171.04,170.94,171.02,6097.0,164.9406,165.0274,164.9309,165.0081,6097.0
2022-11-23 13:30:00,171.06,171.16,171.03,171.08,3891.0,165.0467,165.1432,165.0178,165.066,3891.0
2022-11-23 13:35:00,171.1,171.18,171.04,171.09,5979.0,165.0853,165.1625,165.0274,165.0756,5979.0
2022-11-23 13:40:00,171.09,171.13,171.03,171.08,6603.0,165.0756,165.1142,165.0178,165.066,6603.0
2022-11-23 13:45:00,171.04,171.04,170.91,170.91,2565.0,165.0274,165.0274,164.902,164.902,2565.0
2022-11-23 13:50:00,170.89,170.89,170.75,170.84,1513.0,164.8827,164.8827,164.7476,164.8344,1513.0
2022-11-23 13:55:00,170.87,170.88,170.83,170.88,716.0,164.8634,164.873,164.8248,164.873,716.0
2022-11-23 14:00:00,170.98,171.31,170.77,171.3,10149.0,164.9695,165.2879,164.7669,165.2783,10149.0
2022-11-23 14:05:00,171.29,171.29,171.04,171.04,7152.0,165.2686,165.2686,165.0274,165.0274,7152.0
2022-11-23 14:10:00,171.04,171.08,170.89,170.98,3326.0,165.0274,165.066,164.8827,164.9695,3326.0
2022-11-23 14:15:00,171.04,171.13,170.97,171.02,3400.0,165.0274,165.1142,164.9599,165.0081,3400.0
2022-11-23 14:20:00,171.05,171.22,170.99,171.22,6166.0,165.0371,165.2011,164.9792,165.2011,6166.0
2022-11-23 14:25:00,171.19,171.39,171.19,171.22,8970.0,165.1721,165.3651,165.1721,165.2011,8970.0
2022-11-23 14:30:00,171.15,171.15,170.98,171.05,5012.0,165.1335,165.1335,164.9695,165.0371,5012.0
2022-11-23 14:35:00,170.97,171.0,170.72,170.72,2752.0,164.9599,164.9888,164.7187,164.7187,2752.0
2022-11-23 14:40:00,170.72,170.97,170.72,170.91,3563.0,164.7187,164.9599,164.7187,164.902,3563.0
2022-11-23 14:45:00,170.97,171.06,170.8,171.03,4329.0,164.9599,165.0467,164.7958,165.0178,4329.0
2022-11-23 14:50:00,171.0,171.13,170.97,170.97,1425.0,164.9888,165.1142,164.9599,164.9599,1425.0
2022-11-23 14:55:00,171.0,171.08,171.0,171.05,1680.0,164.9888,165.066,164.9888,165.0371,1680.0
2022-11-23 15:00:00,171.04,171.19,170.99,171.18,5457.0,165.0274,165.1721,164.9792,165.1625,5457.0
2022-11-23 15:05:00,171.19,171.3,171.13,171.16,12702.0,165.1721,165.2783,165.1142,165.1432,12702.0
2022-11-23 15:10:00,171.14,171.14,171.04,171.04,4016.0,165.1239,165.1239,165.0274,165.0274,4016.0
2022-11-23 15:15:00,171.05,171.22,171.03,171.21,7845.0,165.0371,165.2011,165.0178,165.1914,7845.0
2022-11-23 15:20:00,171.2,171.2,170.97,171.03,7615.0,165.1818,165.1818,164.9599,165.0178,7615.0
2022-11-23 15:25:00,171.06,171.08,170.9,170.9,3080.0,165.0467,165.066,164.8923,164.8923,3080.0
2022-11-23 15:30:00,170.9,170.92,170.81,170.82,8117.0,164.8923,164.9116,164.8055,164.8151,8117.0
2022-11-23 15:35:00,170.8,170.87,170.75,170.84,3234.0,164.7958,164.8634,164.7476,164.8344,3234.0
2022-11-23 15:40:00,170.84,170.84,170.7,170.78,7999.0,164.8344,164.8344,164.6994,164.7765,7999.0
2022-11-23 15:45:00,170.75,170.76,170.63,170.64,8697.0,164.7476,164.7572,164.6318,164.6415,8697.0
2022-11-23 15:50:00,170.63,170.83,170.63,170.74,16213.0,164.6318,164.8248,164.6318,164.7379,16213.0
2022-11-23 15:55:00,170.72,170.75,170.42,170.56,74536.0,164.7187,164.7476,164.4292,164.5643,74536.0
2022-11-25 09:30:00,171.48,171.49,170.58,171.15,19138.0,165.4519,165.4616,164.5836,165.1335,19138.0
2022-11-25 09:35:00,171.28,171.64,171.2,171.42,5242.0,165.259,165.6063,165.1818,165.394,5242.0
2022-11-25 09:40:00,171.41,171.71,171.28,171.65,2134.0,165.3844,165.6739,165.259,165.616,2134.0
2022-11-25 09:45:00,171.71,171.96,171.56,171.83,4962.0,165.6739,165.9151,165.5291,165.7896,4962.0
2022-11-25 09:50:00,171.89,172.15,171.87,172.09,4198.0,165.8475,166.0984,165.8282,166.0405,4198.0
2022-11-25 09:55:00,172.01,172.34,171.96,172.04,11768.0,165.9633,166.2817,165.9151,165.9923,11768.0
2022-11-25 10:00:00,171.9,171.97,171.72,171.72,5082.0,165.8572,165.9247,165.6835,165.6835,5082.0
2022-11-25 10:05:00,171.76,172.15,171.76,172.03,3590.0,165.7221,166.0984,165.7221,165.9826,3590.0
2022-11-25 10:10:00,172.03,172.12,171.93,172.12,2358.0,165.9826,166.0694,165.8861,166.0694,2358.0
2022-11-25 10:15:00,172.05,172.17,172.05,172.15,4024.0,166.0019,166.1177,166.0019,166.0984,4024.0
2022-11-25 10:20:00,172.15,172.25,172.08,172.12,7392.0,166.0984,166.1949,166.0308,166.0694,7392.0
2022-11-25 10:25:00,172.12,172.44,172.05,172.11,11811.0,166.0694,166.3782,166.0019,166.0598,11811.0
2022-11-25 10:30:00,172.07,172.11,171.98,172.08,1932.0,166.0212,166.0598,165.9344,166.0308,1932.0
2022-11-25 10:35:00,172.09,172.15,171.99,172.11,4711.0,166.0405,166.0984,165.944,166.0598,4711.0
2022-11-25 10:40:00,172.11,172.13,172.05,172.11,2100.0,166.0598,166.0791,166.0019,166.0598,2100.0
2022-11-25 10:45:00,172.12,172.12,171.97,171.98,2501.0,166.0694,166.0694,165.9247,165.9344,2501.0
2022-11-25 10:50:00,172.0,172.14,172.0,172.11,6257.0,165.9537,166.0887,165.9537,166.0598,6257.0
2022-11-25 10:55:00,172.11,172.14,172.07,172.1,5472.0,166.0598,166.0887,166.0212,166.0501,5472.0
2022-11-25 11:00:00,172.11,172.15,171.99,172.14,5367.0,166.0598,166.0984,165.944,166.0887,5367.0
2022-11-25 11:05:00,172.18,172.38,172.18,172.26,5655.0,166.1273,166.3203,166.1273,166.2045,5655.0
2022-11-25 11:10:00,172.3,172.3,172.12,172.12,1788.0,166.2431,166.2431,166.0694,166.0694,1788.0
2022-11-25 11:15:00,172.19,172.26,172.18,172.22,3124.0,166.137,166.2045,166.1273,166.1659,3124.0
2022-11-25 11:20:00,172.23,172.24,172.07,172.07,4350.0,166.1756,166.1852,166.0212,166.0212,4350.0
2022-11-25 11:25:00,172.09,172.09,171.97,172.01,2908.0,166.0405,166.0405,165.9247,165.9633,2908.0
2022-11-25 11:30:00,172.02,172.03,171.88,171.88,4938.0,165.973,165.9826,165.8379,165.8379,4938.0
2022-11-25 11:35:00,171.88,171.97,171.86,171.97,3277.0,165.8379,165.9247,165.8186,165.9247,3277.0
2022-11-25 11:40:00,171.89,172.02,171.88,172.02,3279.0,165.8475,165.973,165.8379,165.973,3279.0
2022-11-25 11:45:00,172.02,172.21,172.01,172.2,3630.0,165.973,166.1563,165.9633,166.1466,3630.0
2022-11-25 11:50:00,172.21,172.22,172.12,172.16,2553.0,166.1563,166.1659,166.0694,166.108,2553.0
2022-11-25 11:55:00,172.13,172.16,172.09,172.15,2218.0,166.0791,166.108,166.0405,166.0984,2218.0
2022-11-25 12:00:00,172.14,172.23,172.1,172.1,3869.0,166.0887,166.1756,166.0501,166.0501,3869.0
2022-11-25 12:05:00,172.03,172.17,172.01,172.17,2698.0,165.9826,166.1177,165.9633,166.1177,2698.0
2022-11-25 12:10:00,172.17,172.24,172.14,172.22,4453.0,166.1177,166.1852,166.0887,166.1659,4453.0
2022-11-25 12:15:00,172.26,172.33,172.13,172.25,9856.0,166.2045,166.2721,166.0791,166.1949,9856.0
2022-11-25 12:20:00,172.24,172.36,172.2,172.36,5963.0,166.1852,166.301,166.1466,166.301,5963.0
2022-11-25 12:25:00,172.41,172.44,172.25,172.25,4586.0,166.3492,166.3782,166.1949,166.1949,4586.0
2022-11-25 12:30:00,172.26,172.28,172.04,172.08,9376.0,166.2045,166.2238,165.9923,166.0308,9376.0
2022-11-25 12:35:00,172.09,172.2,172.0,172.04,5541.0,166.0405,166.1466,165.9537,165.9923,5541.0
2022-11-25 12:40:00,172.06,172.07,171.88,171.88,4031.0,166.0115,166.0212,165.8379,165.8379,4031.0
2022-11-25 12:45:00,171.85,171.9,171.74,171.78,4823.0,165.8089,165.8572,165.7028,165.7414,4823.0
2022-11-25 12:50:00,171.81,171.89,171.68,171.81,14015.0,165.7703,165.8475,165.6449,165.7703,14015.0
2022-11-25 12:55:00,171.79,171.97,171.66,171.88,24911.0,165.751,165.9247,165.6256,165.8379,24911.0
2022-11-28 09:30:00,170.57,171.16,170.3,171.16,32737.0,164.5739,165.1432,164.3134,165.1432,32737.0
2022-11-28 09:35:00,171.28,171.28,170.92,171.04,6032.0,165.259,165.259,164.9116,165.0274,6032.0
2022-11-28 09:40:00,171.05,171.06,170.83,170.83,7253.0,165.0371,165.0467,164.8248,164.8248,7253.0
2022-11-28 09:45:00,170.8,171.31,170.8,171.31,7341.0,164.7958,165.2879,164.7958,165.2879,7341.0
2022-11-28 09:50:00,171.28,171.29,170.97,170.97,5949.0,165.259,165.2686,164.9599,164.9599,5949.0
2022-11-28 09:55:00,170.92,170.92,170.56,170.68,2827.0,164.9116,164.9116,164.5643,164.6801,2827.0
2022-11-28 10:00:00,170.67,170.86,170.36,170.81,15537.0,164.6704,164.8537,164.3713,164.8055,15537.0
2022-11-28 10:05:00,170.82,171.04,170.73,171.0,4592.0,164.8151,165.0274,164.7283,164.9888,4592.0
2022-11-28 10:10:00,171.02,171.07,170.63,170.75,17541.0,165.0081,165.0563,164.6318,164.7476,17541.0
2022-11-28 10:15:00,170.79,171.06,170.78,171.02,5774.0,164.7862,165.0467,164.7765,165.0081,5774.0
2022-11-28 10:20:00,171.02,171.02,170.72,170.76,9198.0,165.0081,165.0081,164.7187,164.7572,9198.0
2022-11-28 10:25:00,170.76,170.98,170.66,170.96,9607.0,164.7572,164.9695,164.6608,164.9502,9607.0
2022-11-28 10:30:00,170.97,171.0,170.74,170.75,14918.0,164.9599,164.9888,164.7379,164.7476,14918.0
2022-11-28 10:35:00,170.73,170.91,170.73,170.88,10093.0,164.7283,164.902,164.7283,164.873,10093.0
2022-11-28 10:40:00,170.88,170.92,170.76,170.76,15238.0,164.873,164.9116,164.7572,164.7572,15238.0
2022-11-28 10:45:00,170.73,170.77,170.49,170.53,9987.0,164.7283,164.7669,164.4967,164.5353,9987.0
2022-11-28 10:50:00,170.51,170.54,170.06,170.19,9314.0,164.516,164.545,164.0819,164.2073,9314.0
2022-11-28 10:55:00,170.09,170.22,169.94,170.18,7033.0,164.1108,164.2362,163.9661,164.1976,7033.0
2022-11-28 11:00:00,170.21,170.39,170.21,170.39,3124.0,164.2266,164.4003,164.2266,164.4003,3124.0
2022-11-28 11:05:00,170.34,170.58,170.33,170.56,5747.0,164.352,164.5836,164.3424,164.5643,5747.0
2022-11-28 11:10:00,170.5,170.62,170.36,170.56,5655.0,164.5064,164.6222,164.3713,164.5643,5655.0
2022-11-28 11:15:00,170.63,170.64,170.36,170.36,10174.0,164.6318,164.6415,164.3713,164.3713,10174.0
2022-11-28 11:20:00,170.35,170.37,170.16,170.21,12077.0,164.3617,164.381,164.1783,164.2266,12077.0
2022-11-28 11:25:00,170.2,170.4,170.15,170.21,20159.0,164.2169,164.4099,164.1687,164.2266,20159.0
2022-11-28 11:30:00,170.27,170.59,170.25,170.51,11803.0,164.2845,164.5932,164.2652,164.516,11803.0
2022-11-28 11:35:00,170.46,170.56,170.46,170.52,2219.0,164.4678,164.5643,164.4678,164.5257,2219.0
2022-11-28 11:40:00,170.54,170.62,170.5,170.53,4171.0,164.545,164.6222,164.5064,164.5353,4171.0
2022-11-28 11:45:00,170.53,170.55,170.46,170.46,2000.0,164.5353,164.5546,164.4678,164.4678,2000.0
2022-11-28 11:50:00,170.47,170.48,170.34,170.48,12985.0,164.4774,164.4871,164.352,164.4871,12985.0
2022-11-28 11:55:00,170.49,170.53,170.34,170.34,3914.0,164.4967,164.5353,164.352,164.352,3914.0
2022-11-28 12:00:00,170.34,170.46,170.01,170.19,4608.0,164.352,164.4678,164.0336,164.2073,4608.0
2022-11-28 12:05:00,170.22,170.52,170.09,170.09,2705.0,164.2362,164.5257,164.1108,164.1108,2705.0
2022-11-28 12:10:00,170.05,170.08,169.87,169.94,7682.0,164.0722,164.1012,163.8985,163.9661,7682.0
2022-11-28 12:15:00,170.01,170.37,170.01,170.31,3958.0,164.0336,164.381,164.0336,164.3231,3958.0
2022-11-28 12:20:00,170.26,170.34,170.17,170.17,4351.0,164.2748,164.352,164.188,164.188,4351.0
2022-11-28 12:25:00,170.19,170.26,170.17,170.2,3505.0,164.2073,164.2748,164.188,164.2169,3505.0
2022-11-28 12:30:00,170.21,170.34,170.2,170.21,4920.0,164.2266,164.352,164.2169,164.2266,4920.0
2022-11-28 12:35:00,170.2,170.23,169.99,169.99,8545.0,164.2169,164.2459,164.0143,164.0143,8545.0
2022-11-28 12:40:00,170.02,170.08,169.97,170.06,5400.0,164.0433,164.1012,163.995,164.0819,5400.0
2022-11-28 12:45:00,170.09,170.2,170.02,170.13,6474.0,164.1108,164.2169,164.0433,164.1494,6474.0
2022-11-28 12:50:00,170.12,170.12,169.62,169.62,10036.0,164.1397,164.1397,163.6573,163.6573,10036.0
2022-11-28 12:55:00,169.67,169.75,169.62,169.67,6982.0,163.7056,163.7828,163.6573,163.7056,6982.0
2022-11-28 13:00:00,169.67,169.68,169.53,169.57,5434.0,163.7056,163.7152,163.5705,163.6091,5434.0
2022-11-28 13:05:00,169.61,169.66,169.48,169.54,6109.0,163.6477,163.6959,163.5222,163.5801,6109.0
2022-11-28 13:10:00,169.52,169.59,169.43,169.59,3827.0,163.5608,163.6284,163.474,163.6284,3827.0
2022-11-28 13:15:00,169.59,169.6,169.47,169.57,3158.0,163.6284,163.638,163.5126,163.6091,3158.0
2022-11-28 13:20:00,169.56,169.64,169.32,169.32,5580.0,163.5994,163.6766,163.3679,163.3679,5580.0
2022-11-28 13:25:00,169.27,169.42,169.26,169.38,5879.0,163.3196,163.4644,163.31,163.4258,5879.0
2022-11-28 13:30:00,169.38,169.41,169.22,169.3,6876.0,163.4258,163.4547,163.2714,163.3486,6876.0
2022-11-28 13:35:00,169.28,169.47,169.27,169.47,4736.0,163.3293,163.5126,163.3196,163.5126,4736.0
2022-11-28 13:40:00,169.46,169.46,169.26,169.3,5429.0,163.5029,163.5029,163.31,163.3486,5429.0
2022-11-28 13:45:00,169.3,169.3,169.23,169.26,3172.0,163.3486,163.3486,163.281,163.31,3172.0
2022-11-28 13:50:00,169.21,169.26,169.15,169.19,4452.0,163.2617,163.31,163.2038,163.2424,4452.0
2022-11-28 13:55:00,169.21,169.21,168.86,168.96,5460.0,163.2617,163.2617,162.924,163.0205,5460.0
2022-11-28 14:00:00,168.98,169.01,168.82,168.83,3673.0,163.0398,163.0688,162.8854,162.8951,3673.0
2022-11-28 14:05:00,168.87,168.97,168.74,168.74,4433.0,162.9337,163.0302,162.8083,162.8083,4433.0
2022-11-28 14:10:00,168.72,168.83,168.72,168.79,2821.0,162.789,162.8951,162.789,162.8565,2821.0
2022-11-28 14:15:00,168.79,168.98,168.78,168.9,3932.0,162.8565,163.0398,162.8468,162.9626,3932.0
2022-11-28 14:20:00,168.88,168.91,168.79,168.85,3301.0,162.9433,162.9723,162.8565,162.9144,3301.0
2022-11-28 14:25:00,168.77,168.84,168.64,168.64,6030.0,162.8372,162.9047,162.7118,162.7118,6030.0
2022-11-28 14:30:00,168.64,168.69,168.53,168.62,12342.0,162.7118,162.76,162.6056,162.6925,12342.0
2022-11-28 14:35:00,168.61,168.61,168.37,168.43,33260.0,162.6828,162.6828,162.4513,162.5092,33260.0
2022-11-28 14:40:00,168.43,168.69,168.42,168.67,25747.0,162.5092,162.76,162.4995,162.7407,25747.0
2022-11-28 14:45:00,168.65,168.68,168.38,168.4,5250.0,162.7214,162.7504,162.4609,162.4802,5250.0
2022-11-28 14:50:00,168.42,168.48,168.38,168.46,6307.0,162.4995,162.5574,162.4609,162.5381,6307.0
2022-11-28 14:55:00,168.44,168.48,168.38,168.42,7528.0,162.5188,162.5574,162.4609,162.4995,7528.0
2022-11-28 15:00:00,168.42,168.49,168.33,168.34,6896.0,162.4995,162.567,162.4127,162.4223,6896.0
2022-11-28 15:05:00,168.32,168.37,168.2,168.22,16227.0,162.403,162.4513,162.2872,162.3065,16227.0
2022-11-28 15:10:00,168.21,168.38,168.18,168.19,14153.0,162.2969,162.4609,162.2679,162.2776,14153.0
2022-11-28 15:15:00,168.23,168.23,168.11,168.15,6154.0,162.3162,162.3162,162.2004,162.239,6154.0
2022-11-28 15:20:00,168.18,168.27,168.09,168.14,9242.0,162.2679,162.3548,162.1811,162.2293,9242.0
2022-11-28 15:25:00,168.1,168.1,167.94,167.99,7600.0,162.1908,162.1908,162.0364,162.0846,7600.0
2022-11-28 15:30:00,167.96,168.11,167.91,168.05,15114.0,162.0557,162.2004,162.0074,162.1425,15114.0
2022-11-28 15:35:00,168.05,168.14,168.02,168.09,16298.0,162.1425,162.2293,162.1136,162.1811,16298.0
2022-11-28 15:40:00,168.07,168.15,168.0,168.12,20508.0,162.1618,162.239,162.0943,162.2101,20508.0
2022-11-28 15:45:00,168.1,168.12,167.94,167.95,32373.0,162.1908,162.2101,162.0364,162.046,32373.0
2022-11-28 15:50:00,167.96,168.09,167.89,168.03,43650.0,162.0557,162.1811,161.9881,162.1232,43650.0
2022-11-28 15:55:00,168.01,168.49,168.01,168.39,120996.0,162.1039,162.567,162.1039,162.4706,120996.0
2022-11-29 09:30:00,167.97,169.07,167.6,169.07,28253.0,162.0653,163.1267,161.7083,163.1267,28253.0
2022-11-29 09:35:00,169.09,169.18,168.76,168.88,9814.0,163.146,163.2328,162.8276,162.9433,9814.0
2022-11-29 09:40:00,168.98,169.17,168.59,168.7,8312.0,163.0398,163.2231,162.6635,162.7697,8312.0
2022-11-29 09:45:00,168.68,169.12,168.65,169.08,4453.0,162.7504,163.1749,162.7214,163.1363,4453.0
2022-11-29 09:50:00,169.11,169.15,168.81,168.81,7583.0,163.1652,163.2038,162.8758,162.8758,7583.0
2022-11-29 09:55:00,168.8,169.12,168.8,169.09,8746.0,162.8661,163.1749,162.8661,163.146,8746.0
2022-11-29 10:00:00,169.12,169.29,169.04,169.13,4552.0,163.1749,163.3389,163.0977,163.1845,4552.0
2022-11-29 10:05:00,169.12,169.54,168.97,169.52,17592.0,163.1749,163.5801,163.0302,163.5608,17592.0
2022-11-29 10:10:00,169.54,169.61,169.41,169.56,8914.0,163.5801,163.6477,163.4547,163.5994,8914.0
2022-11-29 10:15:00,169.57,169.71,169.55,169.62,6681.0,163.6091,163.7442,163.5898,163.6573,6681.0
2022-11-29 10:20:00,169.62,169.67,169.43,169.56,12932.0,163.6573,163.7056,163.474,163.5994,12932.0
2022-11-29 10:25:00,169.62,169.96,169.6,169.94,10579.0,163.6573,163.9854,163.638,163.9661,10579.0
2022-11-29 10:30:00,170.01,170.13,169.73,169.73,11686.0,164.0336,164.1494,163.7635,163.7635,11686.0
2022-11-29 10:35:00,169.76,169.82,169.64,169.64,10753.0,163.7924,163.8503,163.6766,163.6766,10753.0
2022-11-29 10:40:00,169.6,169.62,169.33,169.45,9657.0,163.638,163.6573,163.3775,163.4933,9657.0
2022-11-29 10:45:00,169.44,169.54,169.37,169.46,7228.0,163.4836,163.5801,163.4161,163.5029,7228.0
2022-11-29 10:50:00,169.45,169.45,169.12,169.16,11205.0,163.4933,163.4933,163.1749,163.2135,11205.0
2022-11-29 10:55:00,169.17,169.3,169.17,169.3,9455.0,163.2231,163.3486,163.2231,163.3486,9455.0
2022-11-29 11:00:00,169.37,169.39,168.95,168.96,15851.0,163.4161,163.4354,163.0109,163.0205,15851.0
2022-11-29 11:05:00,168.99,168.99,168.64,168.67,5061.0,163.0495,163.0495,162.7118,162.7407,5061.0
2022-11-29 11:10:00,168.63,168.8,168.6,168.69,14105.0,162.7021,162.8661,162.6732,162.76,14105.0
2022-11-29 11:15:00,168.68,168.68,168.49,168.49,6134.0,162.7504,162.7504,162.567,162.567,6134.0
2022-11-29 11:20:00,168.44,168.67,168.39,168.54,5325.0,162.5188,162.7407,162.4706,162.6153,5325.0
2022-11-29 11:25:00,168.46,168.62,168.45,168.54,10553.0,162.5381,162.6925,162.5285,162.6153,10553.0
2022-11-29 11:30:00,168.55,168.84,168.5,168.72,8751.0,162.6249,162.9047,162.5767,162.789,8751.0
2022-11-29 11:35:00,168.69,168.73,168.53,168.55,7501.0,162.76,162.7986,162.6056,162.6249,7501.0
2022-11-29 11:40:00,168.53,168.58,168.36,168.44,7050.0,162.6056,162.6539,162.4416,162.5188,7050.0
2022-11-29 11:45:00,168.4,168.42,168.25,168.38,6651.0,162.4802,162.4995,162.3355,162.4609,6651.0
2022-11-29 11:50:00,168.37,168.51,168.29,168.51,21020.0,162.4513,162.5863,162.3741,162.5863,21020.0
2022-11-29 11:55:00,168.51,168.63,168.39,168.6,23623.0,162.5863,162.7021,162.4706,162.6732,23623.0
2022-11-29 12:00:00,168.59,168.59,168.29,168.29,5013.0,162.6635,162.6635,162.3741,162.3741,5013.0
2022-11-29 12:05:00,168.29,168.45,168.29,168.41,4719.0,162.3741,162.5285,162.3741,162.4899,4719.0
2022-11-29 12:10:00,168.41,168.45,168.24,168.31,5266.0,162.4899,162.5285,162.3258,162.3934,5266.0
2022-11-29 12:15:00,168.32,168.43,168.27,168.43,4025.0,162.403,162.5092,162.3548,162.5092,4025.0
2022-11-29 12:20:00,168.46,168.48,168.4,168.42,5752.0,162.5381,162.5574,162.4802,162.4995,5752.0
2022-11-29 12:25:00,168.39,168.57,168.36,168.42,4550.0,162.4706,162.6442,162.4416,162.4995,4550.0
2022-11-29 12:30:00,168.51,168.67,168.51,168.54,3472.0,162.5863,162.7407,162.5863,162.6153,3472.0
2022-11-29 12:35:00,168.52,168.8,168.5,168.79,3802.0,162.596,162.8661,162.5767,162.8565,3802.0
2022-11-29 12:40:00,168.77,168.85,168.7,168.74,4788.0,162.8372,162.9144,162.7697,162.8083,4788.0
2022-11-29 12:45:00,168.75,168.88,168.71,168.88,4412.0,162.8179,162.9433,162.7793,162.9433,4412.0
2022-11-29 12:50:00,168.9,168.96,168.88,168.93,5276.0,162.9626,163.0205,162.9433,162.9916,5276.0
2022-11-29 12:55:00,168.95,168.95,168.89,168.94,3402.0,163.0109,163.0109,162.953,163.0012,3402.0
2022-11-29 13:00:00,168.94,169.02,168.83,168.89,6648.0,163.0012,163.0784,162.8951,162.953,6648.0
2022-11-29 13:05:00,168.89,168.97,168.75,168.76,6373.0,162.953,163.0302,162.8179,162.8276,6373.0
2022-11-29 13:10:00,168.76,168.99,168.71,168.98,4404.0,162.8276,163.0495,162.7793,163.0398,4404.0
2022-11-29 13:15:00,168.97,168.98,168.78,168.94,4360.0,163.0302,163.0398,162.8468,163.0012,4360.0
2022-11-29 13:20:00,168.91,168.92,168.77,168.9,13833.0,162.9723,162.9819,162.8372,162.9626,13833.0
2022-11-29 13:25:00,168.88,168.92,168.73,168.89,18060.0,162.9433,162.9819,162.7986,162.953,18060.0
2022-11-29 13:30:00,168.87,168.98,168.84,168.96,5527.0,162.9337,163.0398,162.9047,163.0205,5527.0
2022-11-29 13:35:00,168.96,169.06,168.95,169.0,4187.0,163.0205,163.117,163.0109,163.0591,4187.0
2022-11-29 13:40:00,168.98,169.09,168.98,169.04,4898.0,163.0398,163.146,163.0398,163.0977,4898.0
2022-11-29 13:45:00,169.07,169.09,168.88,168.89,9694.0,163.1267,163.146,162.9433,162.953,9694.0
2022-11-29 13:50:00,168.87,168.95,168.84,168.94,7545.0,162.9337,163.0109,162.9047,163.0012,7545.0
2022-11-29 13:55:00,168.92,168.98,168.84,168.98,15594.0,162.9819,163.0398,162.9047,163.0398,15594.0
2022-11-29 14:00:00,168.98,169.42,168.96,169.37,11336.0,163.0398,163.4644,163.0205,163.4161,11336.0
2022-11-29 14:05:00,169.38,169.41,169.28,169.35,11247.0,163.4258,163.4547,163.3293,163.3968,11247.0
2022-11-29 14:10:00,169.33,169.37,169.16,169.16,7022.0,163.3775,163.4161,163.2135,163.2135,7022.0
2022-11-29 14:15:00,169.17,169.24,169.11,169.16,10443.0,163.2231,163.2907,163.1652,163.2135,10443.0
2022-11-29 14:20:00,169.15,169.17,169.0,169.01,7521.0,163.2038,163.2231,163.0591,163.0688,7521.0
2022-11-29 14:25:00,169.0,169.03,168.78,168.8,5924.0,163.0591,163.0881,162.8468,162.8661,5924.0
2022-11-29 14:30:00,168.8,168.82,168.7,168.74,6671.0,162.8661,162.8854,162.7697,162.8083,6671.0
2022-11-29 14:35:00,168.74,168.79,168.69,168.72,5605.0,162.8083,162.8565,162.76,162.789,5605.0
2022-11-29 14:40:00,168.77,168.8,168.51,168.54,4885.0,162.8372,162.8661,162.5863,162.6153,4885.0
2022-11-29 14:45:00,168.54,168.55,168.45,168.53,4816.0,162.6153,162.6249,162.5285,162.6056,4816.0
2022-11-29 14:50:00,168.56,168.72,168.56,168.59,4085.0,162.6346,162.789,162.6346,162.6635,4085.0
2022-11-29 14:55:00,168.6,168.72,168.6,168.72,4827.0,162.6732,162.789,162.6732,162.789,4827.0
2022-11-29 15:00:00,168.73,168.73,168.6,168.66,7018.0,162.7986,162.7986,162.6732,162.7311,7018.0
2022-11-29 15:05:00,168.7,168.94,168.7,168.88,10226.0,162.7697,163.0012,162.7697,162.9433,10226.0
2022-11-29 15:10:00,168.87,168.92,168.79,168.87,7966.0,162.9337,162.9819,162.8565,162.9337,7966.0
2022-11-29 15:15:00,168.88,168.9,168.82,168.85,7156.0,162.9433,162.9626,162.8854,162.9144,7156.0
2022-11-29 15:20:00,168.83,168.98,168.75,168.78,9901.0,162.8951,163.0398,162.8179,162.8468,9901.0
2022-11-29 15:25:00,168.8,168.94,168.72,168.84,7950.0,162.8661,163.0012,162.789,162.9047,7950.0
2022-11-29 15:30:00,168.85,169.02,168.84,169.02,9005.0,162.9144,163.0784,162.9047,163.0784,9005.0
2022-11-29 15:35:00,169.03,169.06,168.73,168.74,11472.0,163.0881,163.117,162.7986,162.8083,11472.0
2022-11-29 15:40:00,168.74,168.95,168.74,168.74,14584.0,162.8083,163.0109,162.8083,162.8083,14584.0
2022-11-29 15:45:00,168.76,168.86,168.68,168.86,21279.0,162.8276,162.924,162.7504,162.924,21279.0
2022-11-29 15:50:00,168.83,168.99,168.62,168.69,27246.0,162.8951,163.0495,162.6925,162.76,27246.0
2022-11-29 15:55:00,168.68,168.89,168.67,168.69,103058.0,162.7504,162.953,162.7407,162.76,103058.0
2022-11-30 09:30:00,167.94,168.98,167.38,168.87,31181.0,162.0364,163.0398,161.4961,162.9337,31181.0
2022-11-30 09:35:00,168.84,169.07,168.35,168.53,8914.0,162.9047,163.1267,162.432,162.6056,8914.0
2022-11-30 09:40:00,168.67,169.26,168.66,169.08,4852.0,162.7407,163.31,162.7311,163.1363,4852.0
2022-11-30 09:45:00,169.35,169.53,169.2,169.2,4809.0,163.3968,163.5705,163.2521,163.2521,4809.0
2022-11-30 09:50:00,169.12,169.42,169.06,169.28,7385.0,163.1749,163.4644,163.117,163.3293,7385.0
2022-11-30 09:55:00,169.27,169.39,168.86,168.86,11512.0,163.3196,163.4354,162.924,162.924,11512.0
2022-11-30 10:00:00,168.92,169.32,168.76,169.19,10096.0,162.9819,163.3679,162.8276,163.2424,10096.0
2022-11-30 10:05:00,169.19,169.23,168.84,168.86,6517.0,163.2424,163.281,162.9047,162.924,6517.0
2022-11-30 10:10:00,168.8,168.81,168.29,168.39,10034.0,162.8661,162.8758,162.3741,162.4706,10034.0
2022-11-30 10:15:00,168.39,168.41,168.12,168.14,9055.0,162.4706,162.4899,162.2101,162.2293,9055.0
2022-11-30 10:20:00,168.16,168.2,168.0,168.06,10517.0,162.2486,162.2872,162.0943,162.1522,10517.0
2022-11-30 10:25:00,168.03,168.25,168.03,168.15,9832.0,162.1232,162.3355,162.1232,162.239,9832.0
2022-11-30 10:30:00,168.18,168.32,168.07,168.13,12661.0,162.2679,162.403,162.1618,162.2197,12661.0
2022-11-30 10:35:00,168.14,168.48,168.13,168.48,14478.0,162.2293,162.5574,162.2197,162.5574,14478.0
2022-11-30 10:40:00,168.5,168.58,168.44,168.52,8153.0,162.5767,162.6539,162.5188,162.596,8153.0
2022-11-30 10:45:00,168.5,168.51,168.3,168.37,13282.0,162.5767,162.5863,162.3837,162.4513,13282.0
2022-11-30 10:50:00,168.37,168.37,168.11,168.2,10271.0,162.4513,162.4513,162.2004,162.2872,10271.0
2022-11-30 10:55:00,168.11,168.22,167.98,168.18,3978.0,162.2004,162.3065,162.075,162.2679,3978.0
2022-11-30 11:00:00,168.19,168.24,168.1,168.14,4765.0,162.2776,162.3258,162.1908,162.2293,4765.0
2022-11-30 11:05:00,168.12,168.4,168.12,168.4,7013.0,162.2101,162.4802,162.2101,162.4802,7013.0
2022-11-30 11:10:00,168.36,168.42,168.32,168.42,7981.0,162.4416,162.4995,162.403,162.4995,7981.0
2022-11-30 11:15:00,168.44,168.47,168.3,168.33,7775.0,162.5188,162.5477,162.3837,162.4127,7775.0
2022-11-30 11:20:00,168.34,168.39,168.25,168.28,4342.0,162.4223,162.4706,162.3355,162.3644,4342.0
2022-11-30 11:25:00,168.29,168.46,168.28,168.41,9432.0,162.3741,162.5381,162.3644,162.4899,9432.0
2022-11-30 11:30:00,168.47,168.65,168.45,168.58,9008.0,162.5477,162.7214,162.5285,162.6539,9008.0
2022-11-30 11:35:00,168.6,168.6,168.49,168.5,4006.0,162.6732,162.6732,162.567,162.5767,4006.0
2022-11-30 11:40:00,168.53,168.7,168.53,168.68,3439.0,162.6056,162.7697,162.6056,162.7504,3439.0
2022-11-30 11:45:00,168.67,168.78,168.67,168.76,2702.0,162.7407,162.8468,162.7407,162.8276,2702.0
2022-11-30 11:50:00,168.79,168.8,168.56,168.59,5568.0,162.8565,162.8661,162.6346,162.6635,5568.0
2022-11-30 11:55:00,168.57,168.62,168.49,168.59,16281.0,162.6442,162.6925,162.567,162.6635,16281.0
2022-11-30 12:00:00,168.61,168.77,168.53,168.77,9815.0,162.6828,162.8372,162.6056,162.8372,9815.0
2022-11-30 12:05:00,168.81,168.85,168.6,168.61,6626.0,162.8758,162.9144,162.6732,162.6828,6626.0
2022-11-30 12:10:00,168.59,168.71,168.58,168.68,4649.0,162.6635,162.7793,162.6539,162.7504,4649.0
2022-11-30 12:15:00,168.66,168.67,168.47,168.51,11646.0,162.7311,162.7407,162.5477,162.5863,11646.0
2022-11-30 12:20:00,168.51,168.51,168.32,168.48,3375.0,162.5863,162.5863,162.403,162.5574,3375.0
2022-11-30 12:25:00,168.42,168.6,168.4,168.59,3596.0,162.4995,162.6732,162.4802,162.6635,3596.0
2022-11-30 12:30:00,168.6,168.67,168.53,168.59,6791.0,162.6732,162.7407,162.6056,162.6635,6791.0
2022-11-30 12:35:00,168.58,168.59,168.41,168.53,4607.0,162.6539,162.6635,162.4899,162.6056,4607.0
2022-11-30 12:40:00,168.55,168.77,168.55,168.64,9541.0,162.6249,162.8372,162.6249,162.7118,9541.0
2022-11-30 12:45:00,168.6,168.67,168.47,168.49,4565.0,162.6732,162.7407,162.5477,162.567,4565.0
2022-11-30 12:50:00,168.5,168.61,168.48,168.61,3895.0,162.5767,162.6828,162.5574,162.6828,3895.0
2022-11-30 12:55:00,168.61,168.63,168.46,168.52,7540.0,162.6828,162.7021,162.5381,162.596,7540.0
2022-11-30 13:00:00,168.53,168.73,168.52,168.72,5335.0,162.6056,162.7986,162.596,162.789,5335.0
2022-11-30 13:05:00,168.71,168.79,168.68,168.68,5964.0,162.7793,162.8565,162.7504,162.7504,5964.0
2022-11-30 13:10:00,168.67,168.74,168.66,168.68,4246.0,162.7407,162.8083,162.7311,162.7504,4246.0
2022-11-30 13:15:00,168.67,168.8,168.67,168.74,1514.0,162.7407,162.8661,162.7407,162.8083,1514.0
2022-11-30 13:20:00,168.75,168.86,168.73,168.86,5696.0,162.8179,162.924,162.7986,162.924,5696.0
2022-11-30 13:25:00,168.86,168.92,168.84,168.88,3517.0,162.924,162.9819,162.9047,162.9433,3517.0
2022-11-30 13:30:00,168.81,169.63,168.58,169.32,10953.0,162.8758,163.667,162.6539,163.3679,10953.0
2022-11-30 13:35:00,169.4,170.05,169.34,169.86,14153.0,163.4451,164.0722,163.3872,163.8889,14153.0
2022-11-30 13:40:00,169.91,170.03,169.6,169.65,16103.0,163.9371,164.0529,163.638,163.6863,16103.0
2022-11-30 13:45:00,169.77,169.77,169.23,169.77,7138.0,163.802,163.802,163.281,163.802,7138.0
2022-11-30 13:50:00,169.75,169.89,169.69,169.84,6909.0,163.7828,163.9178,163.7249,163.8696,6909.0
2022-11-30 13:55:00,169.97,170.62,169.97,170.55,4650.0,163.995,164.6222,163.995,164.5546,4650.0
2022-11-30 14:00:00,170.53,170.89,170.53,170.89,6726.0,164.5353,164.8827,164.5353,164.8827,6726.0
2022-11-30 14:05:00,171.0,171.3,170.95,171.28,9019.0,164.9888,165.2783,164.9406,165.259,9019.0
2022-11-30 14:10:00,171.44,171.45,171.11,171.12,5830.0,165.4133,165.423,165.0949,165.1046,5830.0
2022-11-30 14:15:00,171.18,171.99,171.15,171.99,10717.0,165.1625,165.944,165.1335,165.944,10717.0
2022-11-30 14:20:00,172.0,172.04,171.71,171.9,9717.0,165.9537,165.9923,165.6739,165.8572,9717.0
2022-11-30 14:25:00,171.93,172.02,171.76,171.89,8955.0,165.8861,165.973,165.7221,165.8475,8955.0
2022-11-30 14:30:00,171.85,171.92,171.65,171.9,11200.0,165.8089,165.8765,165.616,165.8572,11200.0
2022-11-30 14:35:00,171.9,171.94,171.66,171.72,8483.0,165.8572,165.8958,165.6256,165.6835,8483.0
2022-11-30 14:40:00,171.72,171.92,171.69,171.72,6052.0,165.6835,165.8765,165.6546,165.6835,6052.0
2022-11-30 14:45:00,171.71,172.12,171.69,172.12,7784.0,165.6739,166.0694,165.6546,166.0694,7784.0
2022-11-30 14:50:00,172.15,172.33,172.14,172.22,6981.0,166.0984,166.2721,166.0887,166.1659,6981.0
2022-11-30 14:55:00,172.3,172.38,172.24,172.38,7547.0,166.2431,166.3203,166.1852,166.3203,7547.0
2022-11-30 15:00:00,172.37,172.77,172.36,172.76,14500.0,166.3106,166.6966,166.301,166.6869,14500.0
2022-11-30 15:05:00,172.73,173.04,172.68,172.94,16521.0,166.658,166.9571,166.6098,166.8606,16521.0
2022-11-30 15:10:00,172.91,172.93,172.8,172.9,11544.0,166.8317,166.851,166.7255,166.822,11544.0
2022-11-30 15:15:00,172.91,173.16,172.78,173.15,19101.0,166.8317,167.0729,166.7062,167.0632,19101.0
2022-11-30 15:20:00,173.13,173.24,173.1,173.18,12619.0,167.0439,167.1501,167.015,167.0922,12619.0
2022-11-30 15:25:00,173.16,173.32,173.11,173.2,14836.0,167.0729,167.2273,167.0246,167.1115,14836.0
2022-11-30 15:30:00,173.2,173.42,173.11,173.42,17628.0,167.1115,167.3237,167.0246,167.3237,17628.0
2022-11-30 15:35:00,173.46,173.85,173.33,173.37,18004.0,167.3623,167.7386,167.2369,167.2755,18004.0
2022-11-30 15:40:00,173.34,173.4,173.14,173.39,21449.0,167.2466,167.3044,167.0536,167.2948,21449.0
2022-11-30 15:45:00,173.4,173.7,173.28,173.62,45714.0,167.3044,167.5939,167.1887,167.5167,45714.0
2022-11-30 15:50:00,173.59,173.96,173.14,173.56,56563.0,167.4878,167.8448,167.0536,167.4588,56563.0
2022-11-30 15:55:00,173.59,173.63,173.04,173.21,126522.0,167.4878,167.5264,166.9571,167.1211,126522.0
2022-12-01 09:30:00,174.09,174.31,173.51,174.17,30594.0,167.9702,168.1825,167.4106,168.0474,30594.0
2022-12-01 09:35:00,174.31,174.31,173.89,174.02,7161.0,168.1825,168.1825,167.7772,167.9026,7161.0
2022-12-01 09:40:00,174.0,174.07,173.34,173.34,6847.0,167.8834,167.9509,167.2466,167.2466,6847.0
2022-12-01 09:45:00,173.33,173.82,173.3,173.73,7660.0,167.2369,167.7097,167.208,167.6228,7660.0
2022-12-01 09:50:00,173.58,174.01,173.34,173.5,21849.0,167.4781,167.893,167.2466,167.4009,21849.0
2022-12-01 09:55:00,173.35,173.8,173.35,173.74,9206.0,167.2562,167.6904,167.2562,167.6325,9206.0
2022-12-01 10:00:00,173.78,174.09,172.63,172.86,14356.0,167.6711,167.9702,166.5615,166.7834,14356.0
2022-12-01 10:05:00,173.09,173.11,172.46,172.7,8416.0,167.0053,167.0246,166.3975,166.629,8416.0
2022-12-01 10:10:00,172.6,172.62,171.81,172.07,8251.0,166.5326,166.5519,165.7703,166.0212,8251.0
2022-12-01 10:15:00,172.07,172.15,171.63,171.91,8392.0,166.0212,166.0984,165.5967,165.8668,8392.0
2022-12-01 10:20:00,171.87,172.01,171.58,171.88,10055.0,165.8282,165.9633,165.5484,165.8379,10055.0
2022-12-01 10:25:00,171.88,172.2,171.81,171.92,8645.0,165.8379,166.1466,165.7703,165.8765,8645.0
2022-12-01 10:30:00,171.98,172.09,171.64,172.03,4001.0,165.9344,166.0405,165.6063,165.9826,4001.0
2022-12-01 10:35:00,172.07,172.32,171.97,172.25,6429.0,166.0212,166.2624,165.9247,166.1949,6429.0
2022-12-01 10:40:00,172.25,172.41,172.12,172.33,5024.0,166.1949,166.3492,166.0694,166.2721,5024.0
2022-12-01 10:45:00,172.32,172.54,172.25,172.25,5297.0,166.2624,166.4747,166.1949,166.1949,5297.0
2022-12-01 10:50:00,172.23,172.52,172.02,172.19,12053.0,166.1756,166.4554,165.973,166.137,12053.0
2022-12-01 10:55:00,172.19,172.4,172.07,172.3,9294.0,166.137,166.3396,166.0212,166.2431,9294.0
2022-12-01 11:00:00,172.28,172.37,172.13,172.19,14741.0,166.2238,166.3106,166.0791,166.137,14741.0
2022-12-01 11:05:00,172.16,172.28,172.03,172.21,8843.0,166.108,166.2238,165.9826,166.1563,8843.0
2022-12-01 11:10:00,172.22,172.22,171.83,171.99,8124.0,166.1659,166.1659,165.7896,165.944,8124.0
2022-12-01 11:15:00,172.02,172.02,171.66,171.72,11186.0,165.973,165.973,165.6256,165.6835,11186.0
2022-12-01 11:20:00,171.72,172.1,171.71,172.02,5342.0,165.6835,166.0501,165.6739,165.973,5342.0
2022-12-01 11:25:00,171.95,172.02,171.86,171.93,3679.0,165.9054,165.973,165.8186,165.8861,3679.0
2022-12-01 11:30:00,172.02,172.3,171.98,172.3,3694.0,165.973,166.2431,165.9344,166.2431,3694.0
2022-12-01 11:35:00,172.31,172.43,172.07,172.09,4112.0,166.2528,166.3685,166.0212,166.0405,4112.0
2022-12-01 11:40:00,172.08,172.28,171.98,172.21,3424.0,166.0308,166.2238,165.9344,166.1563,3424.0
2022-12-01 11:45:00,172.24,172.29,172.07,172.07,2376.0,166.1852,166.2335,166.0212,166.0212,2376.0
2022-12-01 11:50:00,172.13,172.3,171.99,172.28,10226.0,166.0791,166.2431,165.944,166.2238,10226.0
2022-12-01 11:55:00,172.29,172.53,172.24,172.45,3206.0,166.2335,166.465,166.1852,166.3878,3206.0
2022-12-01 12:00:00,172.42,172.53,172.13,172.14,3575.0,166.3589,166.465,166.0791,166.0887,3575.0
2022-12-01 12:05:00,172.16,172.29,172.05,172.21,5215.0,166.108,166.2335,166.0019,166.1563,5215.0
2022-12-01 12:10:00,172.24,172.45,172.19,172.45,3879.0,166.1852,166.3878,166.137,166.3878,3879.0
2022-12-01 12:15:00,172.44,172.66,172.43,172.6,30532.0,166.3782,166.5905,166.3685,166.5326,30532.0
2022-12-01 12:20:00,172.64,172.86,172.59,172.59,8446.0,166.5712,166.7834,166.5229,166.5229,8446.0
2022-12-01 12:25:00,172.6,172.92,172.6,172.88,8023.0,166.5326,166.8413,166.5326,166.8027,8023.0
2022-12-01 12:30:00,172.9,173.27,172.9,173.15,6928.0,166.822,167.179,166.822,167.0632,6928.0
2022-12-01 12:35:00,173.13,173.15,172.75,172.9,6936.0,167.0439,167.0632,166.6773,166.822,6936.0
2022-12-01 12:40:00,172.91,172.92,172.73,172.86,3695.0,166.8317,166.8413,166.658,166.7834,3695.0
2022-12-01 12:45:00,172.87,172.99,172.77,172.83,6744.0,166.7931,166.9089,166.6966,166.7545,6744.0
2022-12-01 12:50:00,172.82,172.93,172.8,172.93,3980.0,166.7448,166.851,166.7255,166.851,3980.0
2022-12-01 12:55:00,172.89,172.96,172.82,172.93,5406.0,166.8124,166.8799,166.7448,166.851,5406.0
2022-12-01 13:00:00,172.97,173.05,172.85,172.99,5714.0,166.8896,166.9667,166.7738,166.9089,5714.0
2022-12-01 13:05:00,172.99,173.18,172.98,173.06,9844.0,166.9089,167.0922,166.8992,166.9764,9844.0
2022-12-01 13:10:00,173.05,173.12,173.0,173.05,2826.0,166.9667,167.0343,166.9185,166.9667,2826.0
2022-12-01 13:15:00,173.05,173.08,172.67,172.67,5414.0,166.9667,166.9957,166.6001,166.6001,5414.0
2022-12-01 13:20:00,172.66,172.83,172.66,172.81,2427.0,166.5905,166.7545,166.5905,166.7352,2427.0
2022-12-01 13:25:00,172.79,172.96,172.77,172.85,11581.0,166.7159,166.8799,166.6966,166.7738,11581.0
2022-12-01 13:30:00,172.86,172.86,172.33,172.38,3628.0,166.7834,166.7834,166.2721,166.3203,3628.0
2022-12-01 13:35:00,172.32,172.52,172.31,172.51,3046.0,166.2624,166.4554,166.2528,166.4457,3046.0
2022-12-01 13:40:00,172.64,172.82,172.63,172.74,3549.0,166.5712,166.7448,166.5615,166.6676,3549.0
2022-12-01 13:45:00,172.78,172.87,172.68,172.7,3947.0,166.7062,166.7931,166.6098,166.629,3947.0
2022-12-01 13:50:00,172.74,172.82,172.63,172.68,4951.0,166.6676,166.7448,166.5615,166.6098,4951.0
2022-12-01 13:55:00,172.66,172.78,172.64,172.74,6136.0,166.5905,166.7062,166.5712,166.6676,6136.0
2022-12-01 14:00:00,172.73,172.76,172.52,172.52,6012.0,166.658,166.6869,166.4554,166.4554,6012.0
2022-12-01 14:05:00,172.55,172.61,172.49,172.53,7003.0,166.4843,166.5422,166.4264,166.465,7003.0
2022-12-01 14:10:00,172.56,172.7,172.38,172.7,3255.0,166.494,166.629,166.3203,166.629,3255.0
2022-12-01 14:15:00,172.68,172.75,172.66,172.71,4532.0,166.6098,166.6773,166.5905,166.6387,4532.0
2022-12-01 14:20:00,172.72,172.73,172.54,172.59,3644.0,166.6483,166.658,166.4747,166.5229,3644.0
2022-12-01 14:25:00,172.61,172.86,172.59,172.78,4552.0,166.5422,166.7834,166.5229,166.7062,4552.0
2022-12-01 14:30:00,172.78,172.83,172.68,172.79,6518.0,166.7062,166.7545,166.6098,166.7159,6518.0
2022-12-01 14:35:00,172.78,172.88,172.75,172.88,15385.0,166.7062,166.8027,166.6773,166.8027,15385.0
2022-12-01 14:40:00,172.93,173.12,172.92,173.1,21011.0,166.851,167.0343,166.8413,167.015,21011.0
2022-12-01 14:45:00,173.06,173.48,173.06,173.44,19584.0,166.9764,167.3816,166.9764,167.343,19584.0
2022-12-01 14:50:00,173.42,173.54,173.33,173.39,6096.0,167.3237,167.4395,167.2369,167.2948,6096.0
2022-12-01 14:55:00,173.4,173.46,173.14,173.26,7250.0,167.3044,167.3623,167.0536,167.1694,7250.0
2022-12-01 15:00:00,173.24,173.29,173.15,173.22,4715.0,167.1501,167.1983,167.0632,167.1308,4715.0
2022-12-01 15:05:00,173.2,173.47,173.2,173.4,7635.0,167.1115,167.372,167.1115,167.3044,7635.0
2022-12-01 15:10:00,173.38,173.41,173.19,173.19,5826.0,167.2851,167.3141,167.1018,167.1018,5826.0
2022-12-01 15:15:00,173.21,173.22,173.0,173.09,7585.0,167.1211,167.1308,166.9185,167.0053,7585.0
2022-12-01 15:20:00,173.11,173.13,172.82,172.85,12833.0,167.0246,167.0439,166.7448,166.7738,12833.0
2022-12-01 15:25:00,172.85,172.9,172.77,172.89,5585.0,166.7738,166.822,166.6966,166.8124,5585.0
2022-12-01 15:30:00,172.9,172.95,172.85,172.88,9776.0,166.822,166.8703,166.7738,166.8027,9776.0
2022-12-01 15:35:00,172.88,173.1,172.88,173.1,10871.0,166.8027,167.015,166.8027,167.015,10871.0
2022-12-01 15:40:00,173.11,173.39,173.07,173.39,14622.0,167.0246,167.2948,166.986,167.2948,14622.0
2022-12-01 15:45:00,173.39,173.39,173.13,173.2,19947.0,167.2948,167.2948,167.0439,167.1115,19947.0
2022-12-01 15:50:00,173.28,173.41,173.06,173.06,30936.0,167.1887,167.3141,166.9764,166.9764,30936.0
2022-12-01 15:55:00,173.03,173.1,172.8,173.0,94216.0,166.9474,167.015,166.7255,166.9185,94216.0
2022-12-02 09:30:00,171.18,172.66,171.18,172.13,20157.0,165.1625,166.5905,165.1625,166.0791,20157.0
2022-12-02 09:35:00,172.06,172.12,171.5,171.5,2571.0,166.0115,166.0694,165.4712,165.4712,2571.0
2022-12-02 09:40:00,171.38,171.38,170.42,170.42,4514.0,165.3555,165.3555,164.4292,164.4292,4514.0
2022-12-02 09:45:00,170.38,170.81,170.38,170.7,8052.0,164.3906,164.8055,164.3906,164.6994,8052.0
2022-12-02 09:50:00,170.82,171.23,170.82,171.23,3916.0,164.8151,165.2107,164.8151,165.2107,3916.0
2022-12-02 09:55:00,171.29,171.46,171.1,171.22,4024.0,165.2686,165.4326,165.0853,165.2011,4024.0
2022-12-02 10:00:00,171.17,171.35,170.87,170.88,5639.0,165.1528,165.3265,164.8634,164.873,5639.0
2022-12-02 10:05:00,170.94,171.36,170.94,171.35,4650.0,164.9309,165.3362,164.9309,165.3265,4650.0
2022-12-02 10:10:00,171.35,171.61,171.16,171.58,5198.0,165.3265,165.5774,165.1432,165.5484,5198.0
2022-12-02 10:15:00,171.55,171.58,171.13,171.27,12261.0,165.5195,165.5484,165.1142,165.2493,12261.0
2022-12-02 10:20:00,171.28,171.51,171.21,171.41,5251.0,165.259,165.4809,165.1914,165.3844,5251.0
2022-12-02 10:25:00,171.39,171.64,171.14,171.29,8331.0,165.3651,165.6063,165.1239,165.2686,8331.0
2022-12-02 10:30:00,171.31,171.8,171.17,171.8,4673.0,165.2879,165.7607,165.1528,165.7607,4673.0
2022-12-02 10:35:00,171.75,171.81,171.32,171.5,5565.0,165.7124,165.7703,165.2976,165.4712,5565.0
2022-12-02 10:40:00,171.47,171.78,171.42,171.78,4145.0,165.4423,165.7414,165.394,165.7414,4145.0
2022-12-02 10:45:00,171.84,171.93,171.76,171.88,5526.0,165.7993,165.8861,165.7221,165.8379,5526.0
2022-12-02 10:50:00,171.9,172.03,171.69,171.84,5348.0,165.8572,165.9826,165.6546,165.7993,5348.0
2022-12-02 10:55:00,171.8,171.84,171.41,171.54,7981.0,165.7607,165.7993,165.3844,165.5098,7981.0
2022-12-02 11:00:00,171.59,171.85,171.4,171.81,6212.0,165.5581,165.8089,165.3747,165.7703,6212.0
2022-12-02 11:05:00,171.92,171.95,171.77,171.92,4931.0,165.8765,165.9054,165.7317,165.8765,4931.0
2022-12-02 11:10:00,171.91,171.99,171.78,171.93,8640.0,165.8668,165.944,165.7414,165.8861,8640.0
2022-12-02 11:15:00,171.96,172.04,171.74,172.04,10882.0,165.9151,165.9923,165.7028,165.9923,10882.0
2022-12-02 11:20:00,172.03,172.12,171.99,172.05,7707.0,165.9826,166.0694,165.944,166.0019,7707.0
2022-12-02 11:25:00,172.03,172.32,172.0,172.26,20146.0,165.9826,166.2624,165.9537,166.2045,20146.0
2022-12-02 11:30:00,172.21,172.27,172.08,172.22,5654.0,166.1563,166.2142,166.0308,166.1659,5654.0
2022-12-02 11:35:00,172.27,172.61,172.24,172.53,6229.0,166.2142,166.5422,166.1852,166.465,6229.0
2022-12-02 11:40:00,172.51,172.78,172.51,172.78,3025.0,166.4457,166.7062,166.4457,166.7062,3025.0
2022-12-02 11:45:00,172.83,172.96,172.82,172.92,15719.0,166.7545,166.8799,166.7448,166.8413,15719.0
2022-12-02 11:50:00,172.98,172.98,172.81,172.86,3609.0,166.8992,166.8992,166.7352,166.7834,3609.0
2022-12-02 11:55:00,172.86,173.0,172.86,172.92,5148.0,166.7834,166.9185,166.7834,166.8413,5148.0
2022-12-02 12:00:00,172.94,173.17,172.93,173.16,4812.0,166.8606,167.0825,166.851,167.0729,4812.0
2022-12-02 12:05:00,173.14,173.29,173.13,173.24,5006.0,167.0536,167.1983,167.0439,167.1501,5006.0
2022-12-02 12:10:00,173.3,173.3,173.14,173.24,3008.0,167.208,167.208,167.0536,167.1501,3008.0
2022-12-02 12:15:00,173.19,173.49,173.19,173.43,4658.0,167.1018,167.3913,167.1018,167.3334,4658.0
2022-12-02 12:20:00,173.44,173.44,173.28,173.3,3700.0,167.343,167.343,167.1887,167.208,3700.0
2022-12-02 12:25:00,173.29,173.33,173.11,173.16,5315.0,167.1983,167.2369,167.0246,167.0729,5315.0
2022-12-02 12:30:00,173.17,173.32,173.17,173.25,6742.0,167.0825,167.2273,167.0825,167.1597,6742.0
2022-12-02 12:35:00,173.24,173.24,172.97,173.01,6370.0,167.1501,167.1501,166.8896,166.9282,6370.0
2022-12-02 12:40:00,173.02,173.16,172.92,173.09,3823.0,166.9378,167.0729,166.8413,167.0053,3823.0
2022-12-02 12:45:00,173.09,173.19,173.09,173.16,2987.0,167.0053,167.1018,167.0053,167.0729,2987.0
2022-12-02 12:50:00,173.15,173.19,173.09,173.18,3140.0,167.0632,167.1018,167.0053,167.0922,3140.0
2022-12-02 12:55:00,173.13,173.17,173.0,173.05,6869.0,167.0439,167.0825,166.9185,166.9667,6869.0
2022-12-02 13:00:00,173.04,173.21,173.03,173.08,6346.0,166.9571,167.1211,166.9474,166.9957,6346.0
2022-12-02 13:05:00,173.09,173.27,173.07,173.18,7420.0,167.0053,167.179,166.986,167.0922,7420.0
2022-12-02 13:10:00,173.19,173.39,173.19,173.23,4009.0,167.1018,167.2948,167.1018,167.1404,4009.0
2022-12-02 13:15:00,173.23,173.4,173.21,173.3,4410.0,167.1404,167.3044,167.1211,167.208,4410.0
2022-12-02 13:20:00,173.24,173.32,173.15,173.17,8612.0,167.1501,167.2273,167.0632,167.0825,8612.0
2022-12-02 13:25:00,173.14,173.26,173.11,173.26,3910.0,167.0536,167.1694,167.0246,167.1694,3910.0
2022-12-02 13:30:00,173.24,173.36,173.24,173.25,3562.0,167.1501,167.2658,167.1501,167.1597,3562.0
2022-12-02 13:35:00,173.22,173.31,173.22,173.3,5375.0,167.1308,167.2176,167.1308,167.208,5375.0
2022-12-02 13:40:00,173.29,173.45,173.27,173.44,6160.0,167.1983,167.3527,167.179,167.343,6160.0
2022-12-02 13:45:00,173.46,173.65,173.43,173.6,3973.0,167.3623,167.5457,167.3334,167.4974,3973.0
2022-12-02 13:50:00,173.63,173.72,173.57,173.6,9500.0,167.5264,167.6132,167.4685,167.4974,9500.0
2022-12-02 13:55:00,173.59,173.61,173.49,173.59,8651.0,167.4878,167.5071,167.3913,167.4878,8651.0
2022-12-02 14:00:00,173.59,173.6,173.49,173.52,5034.0,167.4878,167.4974,167.3913,167.4202,5034.0
2022-12-02 14:05:00,173.52,173.52,173.3,173.33,6056.0,167.4202,167.4202,167.208,167.2369,6056.0
2022-12-02 14:10:00,173.32,173.45,173.31,173.41,4781.0,167.2273,167.3527,167.2176,167.3141,4781.0
2022-12-02 14:15:00,173.43,173.71,173.43,173.7,10657.0,167.3334,167.6035,167.3334,167.5939,10657.0
2022-12-02 14:20:00,173.71,173.75,173.57,173.63,8150.0,167.6035,167.6421,167.4685,167.5264,8150.0
2022-12-02 14:25:00,173.62,173.66,173.54,173.62,6748.0,167.5167,167.5553,167.4395,167.5167,6748.0
2022-12-02 14:30:00,173.56,173.68,173.46,173.68,4459.0,167.4588,167.5746,167.3623,167.5746,4459.0
2022-12-02 14:35:00,173.66,173.68,173.57,173.61,3903.0,167.5553,167.5746,167.4685,167.5071,3903.0
2022-12-02 14:40:00,173.6,173.63,173.54,173.6,5882.0,167.4974,167.5264,167.4395,167.4974,5882.0
2022-12-02 14:45:00,173.58,173.79,173.58,173.79,3705.0,167.4781,167.6807,167.4781,167.6807,3705.0
2022-12-02 14:50:00,173.82,173.98,173.79,173.96,2926.0,167.7097,167.8641,167.6807,167.8448,2926.0
2022-12-02 14:55:00,174.12,174.24,174.1,174.11,3686.0,167.9991,168.1149,167.9798,167.9895,3686.0
2022-12-02 15:00:00,174.14,174.38,174.12,174.36,5751.0,168.0184,168.25,167.9991,168.2307,5751.0
2022-12-02 15:05:00,174.34,174.34,174.2,174.29,7797.0,168.2114,168.2114,168.0763,168.1632,7797.0
2022-12-02 15:10:00,174.29,174.34,174.17,174.3,6874.0,168.1632,168.2114,168.0474,168.1728,6874.0
2022-12-02 15:15:00,174.32,174.39,174.25,174.39,6417.0,168.1921,168.2596,168.1246,168.2596,6417.0
2022-12-02 15:20:00,174.39,174.39,174.08,174.09,7844.0,168.2596,168.2596,167.9605,167.9702,7844.0
2022-12-02 15:25:00,174.1,174.14,173.87,173.91,6945.0,167.9798,168.0184,167.7579,167.7965,6945.0
2022-12-02 15:30:00,173.9,173.92,173.7,173.79,14250.0,167.7869,167.8062,167.5939,167.6807,14250.0
2022-12-02 15:35:00,173.77,173.84,173.7,173.78,18501.0,167.6614,167.729,167.5939,167.6711,18501.0
2022-12-02 15:40:00,173.78,173.94,173.77,173.84,14984.0,167.6711,167.8255,167.6614,167.729,14984.0
2022-12-02 15:45:00,173.84,173.84,173.58,173.66,20142.0,167.729,167.729,167.4781,167.5553,20142.0
2022-12-02 15:50:00,173.74,173.89,173.6,173.77,25157.0,167.6325,167.7772,167.4974,167.6614,25157.0
2022-12-02 15:55:00,173.78,174.1,173.78,173.91,59529.0,167.6711,167.9798,167.6711,167.7965,59529.0
2022-12-05 09:30:00,172.59,172.63,172.14,172.57,21211.0,166.5229,166.5615,166.0887,166.5036,21211.0
2022-12-05 09:35:00,172.57,173.17,172.44,173.17,6023.0,166.5036,167.0825,166.3782,167.0825,6023.0
2022-12-05 09:40:00,173.22,173.3,172.72,172.88,16571.0,167.1308,167.208,166.6483,166.8027,16571.0
2022-12-05 09:45:00,172.72,172.88,172.32,172.53,6434.0,166.6483,166.8027,166.2624,166.465,6434.0
2022-12-05 09:50:00,172.58,172.83,172.4,172.4,10413.0,166.5133,166.7545,166.3396,166.3396,10413.0
2022-12-05 09:55:00,172.31,172.59,172.31,172.31,14869.0,166.2528,166.5229,166.2528,166.2528,14869.0
2022-12-05 10:00:00,172.29,172.29,171.46,172.19,9455.0,166.2335,166.2335,165.4326,166.137,9455.0
2022-12-05 10:05:00,172.24,172.36,172.01,172.06,11292.0,166.1852,166.301,165.9633,166.0115,11292.0
2022-12-05 10:10:00,172.08,172.36,171.94,172.13,7179.0,166.0308,166.301,165.8958,166.0791,7179.0
2022-12-05 10:15:00,172.09,172.38,172.08,172.38,6674.0,166.0405,166.3203,166.0308,166.3203,6674.0
2022-12-05 10:20:00,172.46,172.67,172.34,172.43,11196.0,166.3975,166.6001,166.2817,166.3685,11196.0
2022-12-05 10:25:00,172.56,172.7,172.42,172.52,3807.0,166.494,166.629,166.3589,166.4554,3807.0
2022-12-05 10:30:00,172.57,172.84,172.5,172.84,5304.0,166.5036,166.7641,166.4361,166.7641,5304.0
2022-12-05 10:35:00,172.78,172.88,172.72,172.79,9307.0,166.7062,166.8027,166.6483,166.7159,9307.0
2022-12-05 10:40:00,172.84,172.89,172.81,172.82,7954.0,166.7641,166.8124,166.7352,166.7448,7954.0
2022-12-05 10:45:00,172.8,172.82,172.66,172.7,8117.0,166.7255,166.7448,166.5905,166.629,8117.0
2022-12-05 10:50:00,172.68,172.68,172.47,172.49,6751.0,166.6098,166.6098,166.4071,166.4264,6751.0
2022-12-05 10:55:00,172.48,172.69,172.45,172.65,8513.0,166.4168,166.6194,166.3878,166.5808,8513.0
2022-12-05 11:00:00,172.76,172.87,172.73,172.8,5623.0,166.6869,166.7931,166.658,166.7255,5623.0
2022-12-05 11:05:00,172.8,172.83,172.66,172.76,6162.0,166.7255,166.7545,166.5905,166.6869,6162.0
2022-12-05 11:10:00,172.79,172.86,172.63,172.68,13607.0,166.7159,166.7834,166.5615,166.6098,13607.0
2022-12-05 11:15:00,172.62,172.77,172.59,172.59,6117.0,166.5519,166.6966,166.5229,166.5229,6117.0
2022-12-05 11:20:00,172.55,172.56,172.36,172.52,3172.0,166.4843,166.494,166.301,166.4554,3172.0
2022-12-05 11:25:00,172.59,172.71,172.49,172.6,5191.0,166.5229,166.6387,166.4264,166.5326,5191.0
2022-12-05 11:30:00,172.72,172.72,172.41,172.41,3510.0,166.6483,166.6483,166.3492,166.3492,3510.0
2022-12-05 11:35:00,172.43,172.56,172.34,172.52,4765.0,166.3685,166.494,166.2817,166.4554,4765.0
2022-12-05 11:40:00,172.49,172.53,172.43,172.48,4054.0,166.4264,166.465,166.3685,166.4168,4054.0
2022-12-05 11:45:00,172.44,172.68,172.44,172.63,6638.0,166.3782,166.6098,166.3782,166.5615,6638.0
2022-12-05 11:50:00,172.68,172.74,172.46,172.46,16992.0,166.6098,166.6676,166.3975,166.3975,16992.0
2022-12-05 11:55:00,172.42,172.43,172.09,172.14,5404.0,166.3589,166.3685,166.0405,166.0887,5404.0
2022-12-05 12:00:00,172.09,172.09,171.86,171.86,2267.0,166.0405,166.0405,165.8186,165.8186,2267.0
2022-12-05 12:05:00,171.9,172.22,171.9,172.18,3598.0,165.8572,166.1659,165.8572,166.1273,3598.0
2022-12-05 12:10:00,172.16,172.28,172.08,172.28,4692.0,166.108,166.2238,166.0308,166.2238,4692.0
2022-12-05 12:15:00,172.38,172.57,172.36,172.56,4578.0,166.3203,166.5036,166.301,166.494,4578.0
2022-12-05 12:20:00,172.57,172.62,172.51,172.6,7042.0,166.5036,166.5519,166.4457,166.5326,7042.0
2022-12-05 12:25:00,172.59,172.63,172.54,172.59,6108.0,166.5229,166.5615,166.4747,166.5229,6108.0
2022-12-05 12:30:00,172.56,172.59,172.18,172.21,5279.0,166.494,166.5229,166.1273,166.1563,5279.0
2022-12-05 12:35:00,172.19,172.36,172.19,172.23,4742.0,166.137,166.301,166.137,166.1756,4742.0
2022-12-05 12:40:00,172.21,172.27,172.19,172.24,5164.0,166.1563,166.2142,166.137,166.1852,5164.0
2022-12-05 12:45:00,172.27,172.39,172.23,172.29,6594.0,166.2142,166.3299,166.1756,166.2335,6594.0
2022-12-05 12:50:00,172.29,172.37,172.22,172.24,3881.0,166.2335,166.3106,166.1659,166.1852,3881.0
2022-12-05 12:55:00,172.25,172.35,172.18,172.28,12381.0,166.1949,166.2914,166.1273,166.2238,12381.0
2022-12-05 13:00:00,172.21,172.42,172.2,172.29,5811.0,166.1563,166.3589,166.1466,166.2335,5811.0
2022-12-05 13:05:00,172.35,172.5,172.3,172.45,2925.0,166.2914,166.4361,166.2431,166.3878,2925.0
2022-12-05 13:10:00,172.5,172.63,172.42,172.62,5423.0,166.4361,166.5615,166.3589,166.5519,5423.0
2022-12-05 13:15:00,172.63,172.67,172.54,172.56,8251.0,166.5615,166.6001,166.4747,166.494,8251.0
2022-12-05 13:20:00,172.53,172.53,172.3,172.3,5206.0,166.465,166.465,166.2431,166.2431,5206.0
2022-12-05 13:25:00,172.3,172.35,172.2,172.33,6524.0,166.2431,166.2914,166.1466,166.2721,6524.0
2022-12-05 13:30:00,172.36,172.49,172.32,172.46,3953.0,166.301,166.4264,166.2624,166.3975,3953.0
2022-12-05 13:35:00,172.49,172.51,172.36,172.47,5763.0,166.4264,166.4457,166.301,166.4071,5763.0
2022-12-05 13:40:00,172.5,172.52,172.29,172.36,4312.0,166.4361,166.4554,166.2335,166.301,4312.0
2022-12-05 13:45:00,172.36,172.4,172.28,172.36,5306.0,166.301,166.3396,166.2238,166.301,5306.0
2022-12-05 13:50:00,172.36,172.36,172.18,172.28,8270.0,166.301,166.301,166.1273,166.2238,8270.0
2022-12-05 13:55:00,172.26,172.26,171.87,171.91,6629.0,166.2045,166.2045,165.8282,165.8668,6629.0
2022-12-05 14:00:00,171.92,171.98,171.69,171.69,6551.0,165.8765,165.9344,165.6546,165.6546,6551.0
2022-12-05 14:05:00,171.65,171.84,171.65,171.84,7664.0,165.616,165.7993,165.616,165.7993,7664.0
2022-12-05 14:10:00,171.87,171.99,171.86,171.98,4910.0,165.8282,165.944,165.8186,165.9344,4910.0
2022-12-05 14:15:00,172.03,172.03,171.89,171.92,6095.0,165.9826,165.9826,165.8475,165.8765,6095.0
2022-12-05 14:20:00,171.91,171.91,171.59,171.59,5752.0,165.8668,165.8668,165.5581,165.5581,5752.0
2022-12-05 14:25:00,171.64,171.7,171.5,171.56,5984.0,165.6063,165.6642,165.4712,165.5291,5984.0
2022-12-05 14:30:00,171.53,171.55,171.42,171.51,5046.0,165.5002,165.5195,165.394,165.4809,5046.0
2022-12-05 14:35:00,171.5,171.67,171.48,171.58,6758.0,165.4712,165.6353,165.4519,165.5484,6758.0
2022-12-05 14:40:00,171.57,171.62,171.39,171.4,6037.0,165.5388,165.587,165.3651,165.3747,6037.0
2022-12-05 14:45:00,171.41,171.43,171.23,171.41,5341.0,165.3844,165.4037,165.2107,165.3844,5341.0
2022-12-05 14:50:00,171.49,171.66,171.47,171.58,5116.0,165.4616,165.6256,165.4423,165.5484,5116.0
2022-12-05 14:55:00,171.61,171.75,171.57,171.72,6047.0,165.5774,165.7124,165.5388,165.6835,6047.0
2022-12-05 15:00:00,171.72,171.89,171.71,171.89,7151.0,165.6835,165.8475,165.6739,165.8475,7151.0
2022-12-05 15:05:00,171.87,171.91,171.73,171.89,7259.0,165.8282,165.8668,165.6931,165.8475,7259.0
2022-12-05 15:10:00,171.88,172.03,171.79,172.02,7970.0,165.8379,165.9826,165.751,165.973,7970.0
2022-12-05 15:15:00,172.0,172.0,171.81,171.93,13182.0,165.9537,165.9537,165.7703,165.8861,13182.0
2022-12-05 15:20:00,171.92,171.93,171.79,171.84,7852.0,165.8765,165.8861,165.751,165.7993,7852.0
2022-12-05 15:25:00,171.84,171.84,171.58,171.58,7725.0,165.7993,165.7993,165.5484,165.5484,7725.0
2022-12-05 15:30:00,171.59,171.92,171.58,171.75,9484.0,165.5581,165.8765,165.5484,165.7124,9484.0
2022-12-05 15:35:00,171.74,171.88,171.63,171.63,11204.0,165.7028,165.8379,165.5967,165.5967,11204.0
2022-12-05 15:40:00,171.6,171.64,171.43,171.61,12579.0,165.5677,165.6063,165.4037,165.5774,12579.0
2022-12-05 15:45:00,171.61,171.8,171.54,171.67,15141.0,165.5774,165.7607,165.5098,165.6353,15141.0
2022-12-05 15:50:00,171.71,171.89,171.63,171.86,30136.0,165.6739,165.8475,165.5967,165.8186,30136.0
2022-12-05 15:55:00,171.87,171.98,171.59,171.68,107677.0,165.8282,165.9344,165.5581,165.6449,107677.0
2022-12-06 09:30:00,171.8,172.34,171.6,171.88,24599.0,165.7607,166.2817,165.5677,165.8379,24599.0
2022-12-06 09:35:00,171.92,172.19,171.83,171.83,13461.0,165.8765,166.137,165.7896,165.7896,13461.0
2022-12-06 09:40:00,171.93,172.33,171.88,172.05,6602.0,165.8861,166.2721,165.8379,166.0019,6602.0
2022-12-06 09:45:00,172.05,172.4,171.75,172.4,9312.0,166.0019,166.3396,165.7124,166.3396,9312.0
2022-12-06 09:50:00,172.33,172.45,172.24,172.26,7586.0,166.2721,166.3878,166.1852,166.2045,7586.0
2022-12-06 09:55:00,172.35,172.35,171.91,172.02,4760.0,166.2914,166.2914,165.8668,165.973,4760.0
2022-12-06 10:00:00,171.99,172.13,171.73,171.82,4512.0,165.944,166.0791,165.6931,165.78,4512.0
2022-12-06 10:05:00,171.96,172.15,171.86,172.15,5744.0,165.9151,166.0984,165.8186,166.0984,5744.0
2022-12-06 10:10:00,172.17,172.26,171.99,171.99,6813.0,166.1177,166.2045,165.944,165.944,6813.0
2022-12-06 10:15:00,171.92,172.3,171.78,172.28,8570.0,165.8765,166.2431,165.7414,166.2238,8570.0
2022-12-06 10:20:00,172.25,172.36,172.23,172.36,3798.0,166.1949,166.301,166.1756,166.301,3798.0
2022-12-06 10:25:00,172.47,172.5,172.1,172.18,7946.0,166.4071,166.4361,166.0501,166.1273,7946.0
2022-12-06 10:30:00,172.18,172.43,172.09,172.16,21276.0,166.1273,166.3685,166.0405,166.108,21276.0
2022-12-06 10:35:00,172.06,172.27,172.06,172.27,13672.0,166.0115,166.2142,166.0115,166.2142,13672.0
2022-12-06 10:40:00,172.27,172.63,172.24,172.58,12159.0,166.2142,166.5615,166.1852,166.5133,12159.0
2022-12-06 10:45:00,172.58,172.62,172.33,172.37,14561.0,166.5133,166.5519,166.2721,166.3106,14561.0
2022-12-06 10:50:00,172.38,172.51,172.36,172.48,3525.0,166.3203,166.4457,166.301,166.4168,3525.0
2022-12-06 10:55:00,172.49,172.52,172.31,172.46,18924.0,166.4264,166.4554,166.2528,166.3975,18924.0
2022-12-06 11:00:00,172.45,172.57,172.34,172.49,6259.0,166.3878,166.5036,166.2817,166.4264,6259.0
2022-12-06 11:05:00,172.52,172.67,172.36,172.4,7710.0,166.4554,166.6001,166.301,166.3396,7710.0
2022-12-06 11:10:00,172.42,172.6,172.35,172.35,5458.0,166.3589,166.5326,166.2914,166.2914,5458.0
2022-12-06 11:15:00,172.33,172.33,171.98,172.21,7624.0,166.2721,166.2721,165.9344,166.1563,7624.0
2022-12-06 11:20:00,172.24,172.38,172.14,172.27,7287.0,166.1852,166.3203,166.0887,166.2142,7287.0
2022-12-06 11:25:00,172.25,172.41,172.2,172.36,37538.0,166.1949,166.3492,166.1466,166.301,37538.0
2022-12-06 11:30:00,172.37,172.53,172.32,172.43,5590.0,166.3106,166.465,166.2624,166.3685,5590.0
2022-12-06 11:35:00,172.39,172.49,172.15,172.19,8238.0,166.3299,166.4264,166.0984,166.137,8238.0
2022-12-06 11:40:00,172.2,172.39,172.1,172.39,8142.0,166.1466,166.3299,166.0501,166.3299,8142.0
2022-12-06 11:45:00,172.39,172.55,172.32,172.51,6502.0,166.3299,166.4843,166.2624,166.4457,6502.0
2022-12-06 11:50:00,172.53,172.58,172.37,172.4,5906.0,166.465,166.5133,166.3106,166.3396,5906.0
2022-12-06 11:55:00,172.4,172.58,172.27,172.46,6826.0,166.3396,166.5133,166.2142,166.3975,6826.0
2022-12-06 12:00:00,172.43,172.58,172.35,172.35,3480.0,166.3685,166.5133,166.2914,166.2914,3480.0
2022-12-06 12:05:00,172.32,172.48,172.32,172.39,3363.0,166.2624,166.4168,166.2624,166.3299,3363.0
2022-12-06 12:10:00,172.4,172.4,172.23,172.24,4792.0,166.3396,166.3396,166.1756,166.1852,4792.0
2022-12-06 12:15:00,172.24,172.24,171.95,172.14,13017.0,166.1852,166.1852,165.9054,166.0887,13017.0
2022-12-06 12:20:00,172.1,172.34,171.89,171.93,19509.0,166.0501,166.2817,165.8475,165.8861,19509.0
2022-12-06 12:25:00,171.89,171.89,171.78,171.78,1721.0,165.8475,165.8475,165.7414,165.7414,1721.0
2022-12-06 12:30:00,171.77,171.82,171.63,171.82,3835.0,165.7317,165.78,165.5967,165.78,3835.0
2022-12-06 12:35:00,171.85,171.85,171.68,171.78,2753.0,165.8089,165.8089,165.6449,165.7414,2753.0
2022-12-06 12:40:00,171.83,171.93,171.82,171.93,5300.0,165.7896,165.8861,165.78,165.8861,5300.0
2022-12-06 12:45:00,171.94,172.01,171.92,171.99,7414.0,165.8958,165.9633,165.8765,165.944,7414.0
2022-12-06 12:50:00,171.97,172.15,171.93,172.0,17365.0,165.9247,166.0984,165.8861,165.9537,17365.0
2022-12-06 12:55:00,171.99,172.03,171.81,172.02,9604.0,165.944,165.9826,165.7703,165.973,9604.0
2022-12-06 13:00:00,172.02,172.06,171.86,171.93,6311.0,165.973,166.0115,165.8186,165.8861,6311.0
2022-12-06 13:05:00,171.93,171.93,171.71,171.71,7753.0,165.8861,165.8861,165.6739,165.6739,7753.0
2022-12-06 13:10:00,171.69,171.82,171.57,171.82,7676.0,165.6546,165.78,165.5388,165.78,7676.0
2022-12-06 13:15:00,171.81,171.92,171.64,171.64,30956.0,165.7703,165.8765,165.6063,165.6063,30956.0
2022-12-06 13:20:00,171.56,171.61,171.5,171.59,6182.0,165.5291,165.5774,165.4712,165.5581,6182.0
2022-12-06 13:25:00,171.56,171.6,171.38,171.4,10376.0,165.5291,165.5677,165.3555,165.3747,10376.0
2022-12-06 13:30:00,171.41,171.49,171.27,171.35,9180.0,165.3844,165.4616,165.2493,165.3265,9180.0
2022-12-06 13:35:00,171.35,171.52,171.34,171.47,9616.0,165.3265,165.4905,165.3169,165.4423,9616.0
2022-12-06 13:40:00,171.47,171.62,171.47,171.62,3128.0,165.4423,165.587,165.4423,165.587,3128.0
2022-12-06 13:45:00,171.61,171.74,171.61,171.73,11856.0,165.5774,165.7028,165.5774,165.6931,11856.0
2022-12-06 13:50:00,171.71,171.71,171.49,171.49,8737.0,165.6739,165.6739,165.4616,165.4616,8737.0
2022-12-06 13:55:00,171.49,171.65,171.43,171.61,11575.0,165.4616,165.616,165.4037,165.5774,11575.0
2022-12-06 14:00:00,171.61,171.67,171.48,171.54,16093.0,165.5774,165.6353,165.4519,165.5098,16093.0
2022-12-06 14:05:00,171.54,171.59,171.47,171.52,10041.0,165.5098,165.5581,165.4423,165.4905,10041.0
2022-12-06 14:10:00,171.51,171.51,171.29,171.43,10212.0,165.4809,165.4809,165.2686,165.4037,10212.0
2022-12-06 14:15:00,171.42,171.52,171.31,171.46,6316.0,165.394,165.4905,165.2879,165.4326,6316.0
2022-12-06 14:20:00,171.44,171.49,171.26,171.32,6201.0,165.4133,165.4616,165.2397,165.2976,6201.0
2022-12-06 14:25:00,171.42,171.43,171.23,171.24,7339.0,165.394,165.4037,165.2107,165.2204,7339.0
2022-12-06 14:30:00,171.22,171.28,171.0,171.04,8107.0,165.2011,165.259,164.9888,165.0274,8107.0
2022-12-06 14:35:00,171.05,171.23,171.02,171.23,10110.0,165.0371,165.2107,165.0081,165.2107,10110.0
2022-12-06 14:40:00,171.26,171.43,171.19,171.42,8428.0,165.2397,165.4037,165.1721,165.394,8428.0
2022-12-06 14:45:00,171.44,171.46,171.37,171.43,10287.0,165.4133,165.4326,165.3458,165.4037,10287.0
2022-12-06 14:50:00,171.42,171.74,171.41,171.72,12160.0,165.394,165.7028,165.3844,165.6835,12160.0
2022-12-06 14:55:00,171.71,171.76,171.63,171.65,10300.0,165.6739,165.7221,165.5967,165.616,10300.0
2022-12-06 15:00:00,171.66,171.81,171.66,171.68,30832.0,165.6256,165.7703,165.6256,165.6449,30832.0
2022-12-06 15:05:00,171.68,171.71,171.61,171.66,7722.0,165.6449,165.6739,165.5774,165.6256,7722.0
2022-12-06 15:10:00,171.65,171.68,171.5,171.64,14984.0,165.616,165.6449,165.4712,165.6063,14984.0
2022-12-06 15:15:00,171.65,171.76,171.48,171.53,12105.0,165.616,165.7221,165.4519,165.5002,12105.0
2022-12-06 15:20:00,171.52,171.66,171.43,171.59,18866.0,165.4905,165.6256,165.4037,165.5581,18866.0
2022-12-06 15:25:00,171.64,171.65,171.38,171.48,11492.0,165.6063,165.616,165.3555,165.4519,11492.0
2022-12-06 15:30:00,171.51,171.72,171.47,171.58,16925.0,165.4809,165.6835,165.4423,165.5484,16925.0
2022-12-06 15:35:00,171.61,171.71,171.55,171.71,9439.0,165.5774,165.6739,165.5195,165.6739,9439.0
2022-12-06 15:40:00,171.73,171.89,171.58,171.82,16070.0,165.6931,165.8475,165.5484,165.78,16070.0
2022-12-06 15:45:00,171.83,171.98,171.7,171.98,16258.0,165.7896,165.9344,165.6642,165.9344,16258.0
2022-12-06 15:50:00,172.04,172.05,171.82,171.97,28438.0,165.9923,166.0019,165.78,165.9247,28438.0
2022-12-06 15:55:00,171.96,172.0,171.76,171.96,51642.0,165.9151,165.9537,165.7221,165.9151,51642.0
2022-12-07 09:30:00,172.15,173.2,171.82,172.76,21320.0,166.0984,167.1115,165.78,166.6869,21320.0
2022-12-07 09:35:00,172.87,173.28,172.86,172.89,3698.0,166.7931,167.1887,166.7834,166.8124,3698.0
2022-12-07 09:40:00,172.89,173.06,172.76,172.78,3146.0,166.8124,166.9764,166.6869,166.7062,3146.0
2022-12-07 09:45:00,172.83,172.91,172.34,172.34,6117.0,166.7545,166.8317,166.2817,166.2817,6117.0
2022-12-07 09:50:00,172.38,172.39,172.16,172.26,2400.0,166.3203,166.3299,166.108,166.2045,2400.0
2022-12-07 09:55:00,172.24,172.59,172.18,172.54,5607.0,166.1852,166.5229,166.1273,166.4747,5607.0
2022-12-07 10:00:00,172.43,172.83,172.16,172.82,6190.0,166.3685,166.7545,166.108,166.7448,6190.0
2022-12-07 10:05:00,172.88,172.98,172.71,172.71,6601.0,166.8027,166.8992,166.6387,166.6387,6601.0
2022-12-07 10:10:00,172.66,172.82,172.31,172.48,14289.0,166.5905,166.7448,166.2528,166.4168,14289.0
2022-12-07 10:15:00,172.53,172.65,172.37,172.45,6972.0,166.465,166.5808,166.3106,166.3878,6972.0
2022-12-07 10:20:00,172.36,172.46,172.15,172.43,5318.0,166.301,166.3975,166.0984,166.3685,5318.0
2022-12-07 10:25:00,172.43,172.93,172.24,172.93,15416.0,166.3685,166.851,166.1852,166.851,15416.0
2022-12-07 10:30:00,172.96,172.98,172.48,172.54,5901.0,166.8799,166.8992,166.4168,166.4747,5901.0
2022-12-07 10:35:00,172.58,172.58,172.21,172.25,4004.0,166.5133,166.5133,166.1563,166.1949,4004.0
2022-12-07 10:40:00,172.33,172.51,172.28,172.33,5919.0,166.2721,166.4457,166.2238,166.2721,5919.0
2022-12-07 10:45:00,172.39,172.53,172.32,172.53,4623.0,166.3299,166.465,166.2624,166.465,4623.0
2022-12-07 10:50:00,172.53,172.68,172.5,172.57,9288.0,166.465,166.6098,166.4361,166.5036,9288.0
2022-12-07 10:55:00,172.6,172.83,172.6,172.81,29189.0,166.5326,166.7545,166.5326,166.7352,29189.0
2022-12-07 11:00:00,172.82,172.99,172.71,172.9,31090.0,166.7448,166.9089,166.6387,166.822,31090.0
2022-12-07 11:05:00,172.92,172.94,172.62,172.8,19058.0,166.8413,166.8606,166.5519,166.7255,19058.0
2022-12-07 11:10:00,172.84,172.89,172.72,172.83,7305.0,166.7641,166.8124,166.6483,166.7545,7305.0
2022-12-07 11:15:00,172.86,173.01,172.81,172.99,5750.0,166.7834,166.9282,166.7352,166.9089,5750.0
2022-12-07 11:20:00,172.84,172.85,172.56,172.56,44674.0,166.7641,166.7738,166.494,166.494,44674.0
2022-12-07 11:25:00,172.59,172.6,172.29,172.39,11206.0,166.5229,166.5326,166.2335,166.3299,11206.0
2022-12-07 11:30:00,172.37,172.42,171.91,171.91,11079.0,166.3106,166.3589,165.8668,165.8668,11079.0
2022-12-07 11:35:00,171.89,172.2,171.88,172.18,6514.0,165.8475,166.1466,165.8379,166.1273,6514.0
2022-12-07 11:40:00,172.25,172.5,172.25,172.5,3973.0,166.1949,166.4361,166.1949,166.4361,3973.0
2022-12-07 11:45:00,172.49,172.49,172.23,172.32,29618.0,166.4264,166.4264,166.1756,166.2624,29618.0
2022-12-07 11:50:00,172.33,172.38,172.16,172.28,8240.0,166.2721,166.3203,166.108,166.2238,8240.0
2022-12-07 11:55:00,172.25,172.76,172.19,172.65,4234.0,166.1949,166.6869,166.137,166.5808,4234.0
2022-12-07 12:00:00,172.7,172.71,172.48,172.51,5519.0,166.629,166.6387,166.4168,166.4457,5519.0
2022-12-07 12:05:00,172.49,172.53,172.35,172.53,4220.0,166.4264,166.465,166.2914,166.465,4220.0
2022-12-07 12:10:00,172.53,172.59,172.26,172.43,4031.0,166.465,166.5229,166.2045,166.3685,4031.0
2022-12-07 12:15:00,172.45,172.65,172.4,172.43,6605.0,166.3878,166.5808,166.3396,166.3685,6605.0
2022-12-07 12:20:00,172.42,172.49,172.21,172.21,2442.0,166.3589,166.4264,166.1563,166.1563,2442.0
2022-12-07 12:25:00,172.17,172.27,172.07,172.17,3475.0,166.1177,166.2142,166.0212,166.1177,3475.0
2022-12-07 12:30:00,172.14,172.14,171.83,171.85,2936.0,166.0887,166.0887,165.7896,165.8089,2936.0
2022-12-07 12:35:00,171.84,171.89,171.53,171.7,5247.0,165.7993,165.8475,165.5002,165.6642,5247.0
2022-12-07 12:40:00,171.69,171.97,171.69,171.96,4793.0,165.6546,165.9247,165.6546,165.9151,4793.0
2022-12-07 12:45:00,171.98,172.06,171.9,171.93,3366.0,165.9344,166.0115,165.8572,165.8861,3366.0
2022-12-07 12:50:00,172.0,172.04,171.88,171.9,4115.0,165.9537,165.9923,165.8379,165.8572,4115.0
2022-12-07 12:55:00,171.94,172.0,171.84,171.86,2863.0,165.8958,165.9537,165.7993,165.8186,2863.0
2022-12-07 13:00:00,171.82,171.91,171.63,171.63,4962.0,165.78,165.8668,165.5967,165.5967,4962.0
2022-12-07 13:05:00,171.63,171.7,171.58,171.61,3519.0,165.5967,165.6642,165.5484,165.5774,3519.0
2022-12-07 13:10:00,171.67,171.86,171.56,171.86,3958.0,165.6353,165.8186,165.5291,165.8186,3958.0
2022-12-07 13:15:00,171.77,171.94,171.75,171.94,3300.0,165.7317,165.8958,165.7124,165.8958,3300.0
2022-12-07 13:20:00,171.93,171.98,171.8,171.88,3497.0,165.8861,165.9344,165.7607,165.8379,3497.0
2022-12-07 13:25:00,171.86,171.96,171.74,171.93,13138.0,165.8186,165.9151,165.7028,165.8861,13138.0
2022-12-07 13:30:00,171.93,172.02,171.85,171.95,4751.0,165.8861,165.973,165.8089,165.9054,4751.0
2022-12-07 13:35:00,171.93,171.96,171.68,171.72,5325.0,165.8861,165.9151,165.6449,165.6835,5325.0
2022-12-07 13:40:00,171.72,171.79,171.72,171.78,2041.0,165.6835,165.751,165.6835,165.7414,2041.0
2022-12-07 13:45:00,171.71,171.85,171.71,171.83,6988.0,165.6739,165.8089,165.6739,165.7896,6988.0
2022-12-07 13:50:00,171.8,171.8,171.51,171.55,4100.0,165.7607,165.7607,165.4809,165.5195,4100.0
2022-12-07 13:55:00,171.55,171.58,171.38,171.47,5145.0,165.5195,165.5484,165.3555,165.4423,5145.0
2022-12-07 14:00:00,171.49,171.51,171.2,171.23,3273.0,165.4616,165.4809,165.1818,165.2107,3273.0
2022-12-07 14:05:00,171.21,171.27,171.16,171.16,5480.0,165.1914,165.2493,165.1432,165.1432,5480.0
2022-12-07 14:10:00,171.15,171.31,171.12,171.29,5969.0,165.1335,165.2879,165.1046,165.2686,5969.0
2022-12-07 14:15:00,171.32,171.33,171.22,171.24,3310.0,165.2976,165.3072,165.2011,165.2204,3310.0
2022-12-07 14:20:00,171.19,171.2,171.01,171.01,2565.0,165.1721,165.1818,164.9985,164.9985,2565.0
2022-12-07 14:25:00,171.09,171.2,171.06,171.06,3712.0,165.0756,165.1818,165.0467,165.0467,3712.0
2022-12-07 14:30:00,171.11,171.25,171.03,171.25,6935.0,165.0949,165.23,165.0178,165.23,6935.0
2022-12-07 14:35:00,171.24,171.36,171.24,171.32,2769.0,165.2204,165.3362,165.2204,165.2976,2769.0
2022-12-07 14:40:00,171.31,171.52,171.22,171.27,7920.0,165.2879,165.4905,165.2011,165.2493,7920.0
2022-12-07 14:45:00,171.27,171.27,171.11,171.16,2722.0,165.2493,165.2493,165.0949,165.1432,2722.0
2022-12-07 14:50:00,171.15,171.15,170.92,170.92,4184.0,165.1335,165.1335,164.9116,164.9116,4184.0
2022-12-07 14:55:00,170.92,170.94,170.77,170.83,5128.0,164.9116,164.9309,164.7669,164.8248,5128.0
2022-12-07 15:00:00,170.89,170.95,170.84,170.93,3556.0,164.8827,164.9406,164.8344,164.9213,3556.0
2022-12-07 15:05:00,170.95,170.96,170.5,170.61,6734.0,164.9406,164.9502,164.5064,164.6125,6734.0
2022-12-07 15:10:00,170.61,170.96,170.6,170.86,13233.0,164.6125,164.9502,164.6029,164.8537,13233.0
2022-12-07 15:15:00,170.85,171.0,170.82,170.98,5688.0,164.8441,164.9888,164.8151,164.9695,5688.0
2022-12-07 15:20:00,170.96,171.03,170.83,171.01,12113.0,164.9502,165.0178,164.8248,164.9985,12113.0
2022-12-07 15:25:00,171.02,171.22,171.01,171.17,8055.0,165.0081,165.2011,164.9985,165.1528,8055.0
2022-12-07 15:30:00,171.18,171.34,171.14,171.26,8278.0,165.1625,165.3169,165.1239,165.2397,8278.0
2022-12-07 15:35:00,171.29,171.3,171.2,171.25,5905.0,165.2686,165.2783,165.1818,165.23,5905.0
2022-12-07 15:40:00,171.28,171.28,171.09,171.09,6070.0,165.259,165.259,165.0756,165.0756,6070.0
2022-12-07 15:45:00,171.09,171.38,171.03,171.29,12142.0,165.0756,165.3555,165.0178,165.2686,12142.0
2022-12-07 15:50:00,171.27,171.36,171.15,171.3,10281.0,165.2493,165.3362,165.1335,165.2783,10281.0
2022-12-07 15:55:00,171.32,171.44,171.2,171.24,44967.0,165.2976,165.4133,165.1818,165.2204,44967.0
2022-12-08 09:30:00,170.0,171.36,168.78,170.45,105472.0,164.024,165.3362,162.8468,164.4581,105472.0
2022-12-08 09:35:00,170.56,171.69,170.52,171.69,13333.0,164.5643,165.6546,164.5257,165.6546,13333.0
2022-12-08 09:40:00,171.84,171.98,171.44,171.75,6661.0,165.7993,165.9344,165.4133,165.7124,6661.0
2022-12-08 09:45:00,171.69,172.14,171.59,172.0,11939.0,165.6546,166.0887,165.5581,165.9537,11939.0
2022-12-08 09:50:00,172.08,172.45,172.06,172.42,12808.0,166.0308,166.3878,166.0115,166.3589,12808.0
2022-12-08 09:55:00,172.43,172.9,172.36,172.7,12747.0,166.3685,166.822,166.301,166.629,12747.0
2022-12-08 10:00:00,172.71,172.8,172.45,172.65,7810.0,166.6387,166.7255,166.3878,166.5808,7810.0
2022-12-08 10:05:00,172.65,172.65,172.2,172.2,4839.0,166.5808,166.5808,166.1466,166.1466,4839.0
2022-12-08 10:10:00,172.19,172.33,171.74,171.85,6541.0,166.137,166.2721,165.7028,165.8089,6541.0
2022-12-08 10:15:00,171.86,172.21,171.86,171.91,7733.0,165.8186,166.1563,165.8186,165.8668,7733.0
2022-12-08 10:20:00,171.97,172.23,171.92,172.21,5583.0,165.9247,166.1756,165.8765,166.1563,5583.0
2022-12-08 10:25:00,172.23,172.41,172.13,172.38,7610.0,166.1756,166.3492,166.0791,166.3203,7610.0
2022-12-08 10:30:00,172.37,172.47,172.3,172.44,3502.0,166.3106,166.4071,166.2431,166.3782,3502.0
2022-12-08 10:35:00,172.39,172.45,172.18,172.23,8992.0,166.3299,166.3878,166.1273,166.1756,8992.0
2022-12-08 10:40:00,172.25,172.34,171.82,172.02,9324.0,166.1949,166.2817,165.78,165.973,9324.0
2022-12-08 10:45:00,172.06,172.3,172.06,172.29,4440.0,166.0115,166.2431,166.0115,166.2335,4440.0
2022-12-08 10:50:00,172.3,172.47,172.23,172.4,6349.0,166.2431,166.4071,166.1756,166.3396,6349.0
2022-12-08 10:55:00,172.46,172.5,172.3,172.35,5795.0,166.3975,166.4361,166.2431,166.2914,5795.0
2022-12-08 11:00:00,172.34,172.43,172.11,172.15,6155.0,166.2817,166.3685,166.0598,166.0984,6155.0
2022-12-08 11:05:00,172.16,172.3,171.97,171.97,6971.0,166.108,166.2431,165.9247,165.9247,6971.0
2022-12-08 11:10:00,171.97,172.03,171.64,171.7,8400.0,165.9247,165.9826,165.6063,165.6642,8400.0
2022-12-08 11:15:00,171.72,171.76,171.32,171.35,7419.0,165.6835,165.7221,165.2976,165.3265,7419.0
2022-12-08 11:20:00,171.31,171.52,171.24,171.52,7468.0,165.2879,165.4905,165.2204,165.4905,7468.0
2022-12-08 11:25:00,171.53,171.83,171.48,171.77,5380.0,165.5002,165.7896,165.4519,165.7317,5380.0
2022-12-08 11:30:00,171.83,172.0,171.83,171.95,4753.0,165.7896,165.9537,165.7896,165.9054,4753.0
2022-12-08 11:35:00,171.94,171.99,171.81,171.98,7444.0,165.8958,165.944,165.7703,165.9344,7444.0
2022-12-08 11:40:00,172.0,172.03,171.89,171.98,3682.0,165.9537,165.9826,165.8475,165.9344,3682.0
2022-12-08 11:45:00,171.94,171.99,171.76,171.92,3328.0,165.8958,165.944,165.7221,165.8765,3328.0
2022-12-08 11:50:00,171.84,172.07,171.84,172.05,6153.0,165.7993,166.0212,165.7993,166.0019,6153.0
2022-12-08 11:55:00,172.06,172.34,172.04,172.34,5522.0,166.0115,166.2817,165.9923,166.2817,5522.0
2022-12-08 12:00:00,172.32,172.53,172.25,172.45,8321.0,166.2624,166.465,166.1949,166.3878,8321.0
2022-12-08 12:05:00,172.46,172.61,172.28,172.35,4972.0,166.3975,166.5422,166.2238,166.2914,4972.0
2022-12-08 12:10:00,172.33,172.41,172.27,172.33,4297.0,166.2721,166.3492,166.2142,166.2721,4297.0
2022-12-08 12:15:00,172.42,172.43,172.27,172.33,2963.0,166.3589,166.3685,166.2142,166.2721,2963.0
2022-12-08 12:20:00,172.26,172.42,172.24,172.4,2100.0,166.2045,166.3589,166.1852,166.3396,2100.0
2022-12-08 12:25:00,172.37,172.49,172.32,172.48,2708.0,166.3106,166.4264,166.2624,166.4168,2708.0
2022-12-08 12:30:00,172.47,172.51,172.37,172.47,3058.0,166.4071,166.4457,166.3106,166.4071,3058.0
2022-12-08 12:35:00,172.46,172.49,172.3,172.33,6430.0,166.3975,166.4264,166.2431,166.2721,6430.0
2022-12-08 12:40:00,172.36,172.36,172.2,172.21,4014.0,166.301,166.301,166.1466,166.1563,4014.0
2022-12-08 12:45:00,172.21,172.21,172.01,172.01,7764.0,166.1563,166.1563,165.9633,165.9633,7764.0
2022-12-08 12:50:00,172.02,172.13,172.02,172.13,2249.0,165.973,166.0791,165.973,166.0791,2249.0
2022-12-08 12:55:00,172.09,172.2,172.09,172.17,2765.0,166.0405,166.1466,166.0405,166.1177,2765.0
2022-12-08 13:00:00,172.17,172.23,172.1,172.2,2409.0,166.1177,166.1756,166.0501,166.1466,2409.0
2022-12-08 13:05:00,172.17,172.32,172.17,172.32,3195.0,166.1177,166.2624,166.1177,166.2624,3195.0
2022-12-08 13:10:00,172.29,172.29,172.15,172.15,3006.0,166.2335,166.2335,166.0984,166.0984,3006.0
2022-12-08 13:15:00,172.14,172.21,172.05,172.19,3143.0,166.0887,166.1563,166.0019,166.137,3143.0
2022-12-08 13:20:00,172.18,172.18,171.97,172.09,8204.0,166.1273,166.1273,165.9247,166.0405,8204.0
2022-12-08 13:25:00,172.06,172.16,172.0,172.16,20387.0,166.0115,166.108,165.9537,166.108,20387.0
2022-12-08 13:30:00,172.21,172.28,172.01,172.06,11198.0,166.1563,166.2238,165.9633,166.0115,11198.0
2022-12-08 13:35:00,172.03,172.07,171.89,171.96,3360.0,165.9826,166.0212,165.8475,165.9151,3360.0
2022-12-08 13:40:00,172.03,172.08,171.96,172.0,2744.0,165.9826,166.0308,165.9151,165.9537,2744.0
2022-12-08 13:45:00,172.07,172.2,172.05,172.17,6977.0,166.0212,166.1466,166.0019,166.1177,6977.0
2022-12-08 13:50:00,172.19,172.19,171.95,171.95,3755.0,166.137,166.137,165.9054,165.9054,3755.0
2022-12-08 13:55:00,171.97,172.01,171.93,171.99,3018.0,165.9247,165.9633,165.8861,165.944,3018.0
2022-12-08 14:00:00,171.99,171.99,171.45,171.45,5264.0,165.944,165.944,165.423,165.423,5264.0
2022-12-08 14:05:00,171.43,171.43,171.08,171.32,5354.0,165.4037,165.4037,165.066,165.2976,5354.0
2022-12-08 14:10:00,171.29,171.38,171.19,171.38,3567.0,165.2686,165.3555,165.1721,165.3555,3567.0
2022-12-08 14:15:00,171.38,171.51,171.34,171.45,4431.0,165.3555,165.4809,165.3169,165.423,4431.0
2022-12-08 14:20:00,171.43,171.56,171.36,171.54,3469.0,165.4037,165.5291,165.3362,165.5098,3469.0
2022-12-08 14:25:00,171.56,171.66,171.44,171.5,3976.0,165.5291,165.6256,165.4133,165.4712,3976.0
2022-12-08 14:30:00,171.49,171.52,171.37,171.47,6951.0,165.4616,165.4905,165.3458,165.4423,6951.0
2022-12-08 14:35:00,171.42,171.61,171.37,171.54,4418.0,165.394,165.5774,165.3458,165.5098,4418.0
2022-12-08 14:40:00,171.59,171.72,171.54,171.59,5268.0,165.5581,165.6835,165.5098,165.5581,5268.0
2022-12-08 14:45:00,171.59,171.68,171.53,171.54,5557.0,165.5581,165.6449,165.5002,165.5098,5557.0
2022-12-08 14:50:00,171.55,171.75,171.44,171.75,4128.0,165.5195,165.7124,165.4133,165.7124,4128.0
2022-12-08 14:55:00,171.75,171.8,171.68,171.76,9828.0,165.7124,165.7607,165.6449,165.7221,9828.0
2022-12-08 15:00:00,171.76,171.9,171.63,171.72,19183.0,165.7221,165.8572,165.5967,165.6835,19183.0
2022-12-08 15:05:00,171.62,171.76,171.53,171.66,3806.0,165.587,165.7221,165.5002,165.6256,3806.0
2022-12-08 15:10:00,171.68,171.81,171.62,171.62,4720.0,165.6449,165.7703,165.587,165.587,4720.0
2022-12-08 15:15:00,171.61,171.8,171.55,171.8,6051.0,165.5774,165.7607,165.5195,165.7607,6051.0
2022-12-08 15:20:00,171.77,171.96,171.67,171.95,4729.0,165.7317,165.9151,165.6353,165.9054,4729.0
2022-12-08 15:25:00,171.95,171.97,171.88,171.96,6304.0,165.9054,165.9247,165.8379,165.9151,6304.0
2022-12-08 15:30:00,171.98,172.08,171.79,171.85,6518.0,165.9344,166.0308,165.751,165.8089,6518.0
2022-12-08 15:35:00,171.84,171.84,171.69,171.69,6169.0,165.7993,165.7993,165.6546,165.6546,6169.0
2022-12-08 15:40:00,171.71,171.75,171.63,171.64,9009.0,165.6739,165.7124,165.5967,165.6063,9009.0
2022-12-08 15:45:00,171.62,171.69,171.56,171.68,10180.0,165.587,165.6546,165.5291,165.6449,10180.0
2022-12-08 15:50:00,171.67,171.79,171.43,171.78,19001.0,165.6353,165.751,165.4037,165.7414,19001.0
2022-12-08 15:55:00,171.81,172.21,171.81,172.19,68006.0,165.7703,166.1563,165.7703,166.137,68006.0
2022-12-09 09:30:00,172.14,172.5,172.03,172.5,13317.0,166.0887,166.4361,165.9826,166.4361,13317.0
2022-12-09 09:35:00,172.16,172.86,171.89,172.69,6464.0,166.108,166.7834,165.8475,166.6194,6464.0
2022-12-09 09:40:00,172.7,172.82,172.48,172.7,4884.0,166.629,166.7448,166.4168,166.629,4884.0
2022-12-09 09:45:00,172.54,172.67,172.44,172.67,3217.0,166.4747,166.6001,166.3782,166.6001,3217.0
2022-12-09 09:50:00,172.4,172.6,172.14,172.26,10244.0,166.3396,166.5326,166.0887,166.2045,10244.0
2022-12-09 09:55:00,172.32,172.4,172.11,172.36,6251.0,166.2624,166.3396,166.0598,166.301,6251.0
2022-12-09 10:00:00,172.42,172.63,172.08,172.53,4483.0,166.3589,166.5615,166.0308,166.465,4483.0
2022-12-09 10:05:00,172.5,172.6,172.18,172.38,4064.0,166.4361,166.5326,166.1273,166.3203,4064.0
2022-12-09 10:10:00,172.38,172.38,171.92,172.03,3653.0,166.3203,166.3203,165.8765,165.9826,3653.0
2022-12-09 10:15:00,172.12,172.25,172.02,172.09,5736.0,166.0694,166.1949,165.973,166.0405,5736.0
2022-12-09 10:20:00,172.09,172.35,172.05,172.21,3421.0,166.0405,166.2914,166.0019,166.1563,3421.0
2022-12-09 10:25:00,172.17,172.5,172.15,172.5,5846.0,166.1177,166.4361,166.0984,166.4361,5846.0
2022-12-09 10:30:00,172.5,172.65,172.19,172.2,8045.0,166.4361,166.5808,166.137,166.1466,8045.0
2022-12-09 10:35:00,172.19,172.4,172.08,172.4,12320.0,166.137,166.3396,166.0308,166.3396,12320.0
2022-12-09 10:40:00,172.34,172.35,171.97,172.18,3402.0,166.2817,166.2914,165.9247,166.1273,3402.0
2022-12-09 10:45:00,172.14,172.21,172.06,172.12,4094.0,166.0887,166.1563,166.0115,166.0694,4094.0
2022-12-09 10:50:00,172.12,172.32,172.05,172.24,3501.0,166.0694,166.2624,166.0019,166.1852,3501.0
2022-12-09 10:55:00,172.24,172.51,172.23,172.51,4392.0,166.1852,166.4457,166.1756,166.4457,4392.0
2022-12-09 11:00:00,172.5,172.51,172.32,172.34,4817.0,166.4361,166.4457,166.2624,166.2817,4817.0
2022-12-09 11:05:00,172.32,172.34,172.16,172.17,4152.0,166.2624,166.2817,166.108,166.1177,4152.0
2022-12-09 11:10:00,172.16,172.16,171.94,171.94,4892.0,166.108,166.108,165.8958,165.8958,4892.0
2022-12-09 11:15:00,171.93,172.07,171.92,172.03,2067.0,165.8861,166.0212,165.8765,165.9826,2067.0
2022-12-09 11:20:00,172.02,172.16,171.93,172.15,2136.0,165.973,166.108,165.8861,166.0984,2136.0
2022-12-09 11:25:00,172.11,172.22,171.98,172.09,3408.0,166.0598,166.1659,165.9344,166.0405,3408.0
2022-12-09 11:30:00,172.05,172.05,171.89,171.89,4100.0,166.0019,166.0019,165.8475,165.8475,4100.0
2022-12-09 11:35:00,171.89,172.09,171.89,172.03,11702.0,165.8475,166.0405,165.8475,165.9826,11702.0
2022-12-09 11:40:00,172.09,172.33,172.01,172.33,3691.0,166.0405,166.2721,165.9633,166.2721,3691.0
2022-12-09 11:45:00,172.36,172.52,172.36,172.52,3303.0,166.301,166.4554,166.301,166.4554,3303.0
2022-12-09 11:50:00,172.54,172.73,172.54,172.72,1226.0,166.4747,166.658,166.4747,166.6483,1226.0
2022-12-09 11:55:00,172.72,172.77,172.64,172.65,4188.0,166.6483,166.6966,166.5712,166.5808,4188.0
2022-12-09 12:00:00,172.64,172.66,172.42,172.42,2923.0,166.5712,166.5905,166.3589,166.3589,2923.0
2022-12-09 12:05:00,172.41,172.5,172.4,172.42,2808.0,166.3492,166.4361,166.3396,166.3589,2808.0
2022-12-09 12:10:00,172.48,172.62,172.48,172.59,2541.0,166.4168,166.5519,166.4168,166.5229,2541.0
2022-12-09 12:15:00,172.56,172.56,172.4,172.45,943.0,166.494,166.494,166.3396,166.3878,943.0
2022-12-09 12:20:00,172.43,172.48,172.26,172.31,1923.0,166.3685,166.4168,166.2045,166.2528,1923.0
2022-12-09 12:25:00,172.25,172.35,172.18,172.31,3073.0,166.1949,166.2914,166.1273,166.2528,3073.0
2022-12-09 12:30:00,172.29,172.48,172.24,172.43,5221.0,166.2335,166.4168,166.1852,166.3685,5221.0
2022-12-09 12:35:00,172.48,172.68,172.47,172.61,3666.0,166.4168,166.6098,166.4071,166.5422,3666.0
2022-12-09 12:40:00,172.64,172.66,172.52,172.57,3528.0,166.5712,166.5905,166.4554,166.5036,3528.0
2022-12-09 12:45:00,172.59,172.64,172.43,172.47,3330.0,166.5229,166.5712,166.3685,166.4071,3330.0
2022-12-09 12:50:00,172.42,172.42,172.3,172.34,1100.0,166.3589,166.3589,166.2431,166.2817,1100.0
2022-12-09 12:55:00,172.34,172.53,172.32,172.45,2000.0,166.2817,166.465,166.2624,166.3878,2000.0
2022-12-09 13:00:00,172.47,172.5,172.36,172.45,4424.0,166.4071,166.4361,166.301,166.3878,4424.0
2022-12-09 13:05:00,172.41,172.42,172.27,172.27,2996.0,166.3492,166.3589,166.2142,166.2142,2996.0
2022-12-09 13:10:00,172.2,172.41,172.13,172.41,1720.0,166.1466,166.3492,166.0791,166.3492,1720.0
2022-12-09 13:15:00,172.39,172.5,172.35,172.45,4923.0,166.3299,166.4361,166.2914,166.3878,4923.0
2022-12-09 13:20:00,172.42,172.42,172.21,172.21,3388.0,166.3589,166.3589,166.1563,166.1563,3388.0
2022-12-09 13:25:00,172.18,172.24,172.09,172.17,1786.0,166.1273,166.1852,166.0405,166.1177,1786.0
2022-12-09 13:30:00,172.15,172.25,172.12,172.14,5870.0,166.0984,166.1949,166.0694,166.0887,5870.0
2022-12-09 13:35:00,172.08,172.14,172.01,172.09,3770.0,166.0308,166.0887,165.9633,166.0405,3770.0
2022-12-09 13:40:00,172.08,172.08,171.96,172.08,5405.0,166.0308,166.0308,165.9151,166.0308,5405.0
2022-12-09 13:45:00,172.1,172.25,172.09,172.22,3452.0,166.0501,166.1949,166.0405,166.1659,3452.0
2022-12-09 13:50:00,172.27,172.28,172.13,172.18,3378.0,166.2142,166.2238,166.0791,166.1273,3378.0
2022-12-09 13:55:00,172.15,172.21,172.07,172.21,2367.0,166.0984,166.1563,166.0212,166.1563,2367.0
2022-12-09 14:00:00,172.17,172.17,171.99,172.07,6139.0,166.1177,166.1177,165.944,166.0212,6139.0
2022-12-09 14:05:00,172.04,172.1,171.96,172.01,11921.0,165.9923,166.0501,165.9151,165.9633,11921.0
2022-12-09 14:10:00,172.01,172.04,171.9,172.02,14810.0,165.9633,165.9923,165.8572,165.973,14810.0
2022-12-09 14:15:00,172.05,172.19,172.03,172.17,4975.0,166.0019,166.137,165.9826,166.1177,4975.0
2022-12-09 14:20:00,172.17,172.29,172.1,172.28,3148.0,166.1177,166.2335,166.0501,166.2238,3148.0
2022-12-09 14:25:00,172.33,172.35,172.19,172.2,2758.0,166.2721,166.2914,166.137,166.1466,2758.0
2022-12-09 14:30:00,172.22,172.33,172.17,172.32,5430.0,166.1659,166.2721,166.1177,166.2624,5430.0
2022-12-09 14:35:00,172.32,172.43,172.31,172.38,2110.0,166.2624,166.3685,166.2528,166.3203,2110.0
2022-12-09 14:40:00,172.37,172.37,172.21,172.25,2702.0,166.3106,166.3106,166.1563,166.1949,2702.0
2022-12-09 14:45:00,172.25,172.4,172.24,172.37,2707.0,166.1949,166.3396,166.1852,166.3106,2707.0
2022-12-09 14:50:00,172.34,172.5,172.32,172.49,1791.0,166.2817,166.4361,166.2624,166.4264,1791.0
2022-12-09 14:55:00,172.51,172.58,172.48,172.49,2402.0,166.4457,166.5133,166.4168,166.4264,2402.0
2022-12-09 15:00:00,172.49,172.49,172.39,172.42,5325.0,166.4264,166.4264,166.3299,166.3589,5325.0
2022-12-09 15:05:00,172.4,172.54,172.4,172.4,2600.0,166.3396,166.4747,166.3396,166.3396,2600.0
2022-12-09 15:10:00,172.4,172.6,172.35,172.53,4868.0,166.3396,166.5326,166.2914,166.465,4868.0
2022-12-09 15:15:00,172.54,172.66,172.49,172.53,3489.0,166.4747,166.5905,166.4264,166.465,3489.0
2022-12-09 15:20:00,172.49,172.49,172.24,172.24,5795.0,166.4264,166.4264,166.1852,166.1852,5795.0
2022-12-09 15:25:00,172.22,172.28,172.18,172.27,6265.0,166.1659,166.2238,166.1273,166.2142,6265.0
2022-12-09 15:30:00,172.26,172.33,172.16,172.18,6062.0,166.2045,166.2721,166.108,166.1273,6062.0
2022-12-09 15:35:00,172.15,172.18,171.74,171.74,7886.0,166.0984,166.1273,165.7028,165.7028,7886.0
2022-12-09 15:40:00,171.73,171.74,171.45,171.45,11620.0,165.6931,165.7028,165.423,165.423,11620.0
2022-12-09 15:45:00,171.44,171.8,171.44,171.63,7124.0,165.4133,165.7607,165.4133,165.5967,7124.0
2022-12-09 15:50:00,171.58,171.58,171.27,171.33,10495.0,165.5484,165.5484,165.2493,165.3072,10495.0
2022-12-09 15:55:00,171.4,171.44,171.02,171.06,48535.0,165.3747,165.4133,165.0081,165.0467,48535.0
2022-12-12 09:30:00,171.71,171.71,171.02,171.1,15108.0,165.6739,165.6739,165.0081,165.0853,15108.0
2022-12-12 09:35:00,170.99,171.55,170.97,171.55,4284.0,164.9792,165.5195,164.9599,165.5195,4284.0
2022-12-12 09:40:00,171.63,171.73,171.55,171.6,3102.0,165.5967,165.6931,165.5195,165.5677,3102.0
2022-12-12 09:45:00,171.56,171.66,171.28,171.55,5324.0,165.5291,165.6256,165.259,165.5195,5324.0
2022-12-12 09:50:00,171.56,171.65,171.34,171.41,8031.0,165.5291,165.616,165.3169,165.3844,8031.0
2022-12-12 09:55:00,171.48,171.48,171.17,171.24,10962.0,165.4519,165.4519,165.1528,165.2204,10962.0
2022-12-12 10:00:00,171.23,171.35,171.07,171.08,8459.0,165.2107,165.3265,165.0563,165.066,8459.0
2022-12-12 10:05:00,171.09,171.19,171.02,171.18,6628.0,165.0756,165.1721,165.0081,165.1625,6628.0
2022-12-12 10:10:00,171.16,171.16,170.88,170.89,6921.0,165.1432,165.1432,164.873,164.8827,6921.0
2022-12-12 10:15:00,170.88,171.14,170.88,171.11,4925.0,164.873,165.1239,164.873,165.0949,4925.0
2022-12-12 10:20:00,171.12,171.39,171.11,171.3,5982.0,165.1046,165.3651,165.0949,165.2783,5982.0
2022-12-12 10:25:00,171.29,171.39,171.09,171.12,8807.0,165.2686,165.3651,165.0756,165.1046,8807.0
2022-12-12 10:30:00,171.17,171.31,171.14,171.28,6778.0,165.1528,165.2879,165.1239,165.259,6778.0
2022-12-12 10:35:00,171.24,171.5,171.23,171.45,6471.0,165.2204,165.4712,165.2107,165.423,6471.0
2022-12-12 10:40:00,171.48,171.76,171.44,171.7,7195.0,165.4519,165.7221,165.4133,165.6642,7195.0
2022-12-12 10:45:00,171.71,171.71,171.24,171.24,21485.0,165.6739,165.6739,165.2204,165.2204,21485.0
2022-12-12 10:50:00,171.14,171.14,170.85,171.03,4764.0,165.1239,165.1239,164.8441,165.0178,4764.0
2022-12-12 10:55:00,171.0,171.12,170.96,171.02,5034.0,164.9888,165.1046,164.9502,165.0081,5034.0
2022-12-12 11:00:00,171.01,171.17,170.89,171.09,9833.0,164.9985,165.1528,164.8827,165.0756,9833.0
2022-12-12 11:05:00,171.1,171.34,171.08,171.28,5190.0,165.0853,165.3169,165.066,165.259,5190.0
2022-12-12 11:10:00,171.28,171.61,171.26,171.59,6479.0,165.259,165.5774,165.2397,165.5581,6479.0
2022-12-12 11:15:00,171.55,171.65,171.49,171.57,5183.0,165.5195,165.616,165.4616,165.5388,5183.0
2022-12-12 11:20:00,171.57,171.71,171.5,171.69,4483.0,165.5388,165.6739,165.4712,165.6546,4483.0
2022-12-12 11:25:00,171.74,171.78,171.44,171.51,4747.0,165.7028,165.7414,165.4133,165.4809,4747.0
2022-12-12 11:30:00,171.61,171.65,171.5,171.56,3265.0,165.5774,165.616,165.4712,165.5291,3265.0
2022-12-12 11:35:00,171.58,171.75,171.54,171.7,5165.0,165.5484,165.7124,165.5098,165.6642,5165.0
2022-12-12 11:40:00,171.7,171.82,171.62,171.64,5572.0,165.6642,165.78,165.587,165.6063,5572.0
2022-12-12 11:45:00,171.64,171.77,171.57,171.73,4428.0,165.6063,165.7317,165.5388,165.6931,4428.0
2022-12-12 11:50:00,171.73,171.73,171.52,171.61,2564.0,165.6931,165.6931,165.4905,165.5774,2564.0
2022-12-12 11:55:00,171.66,171.82,171.66,171.82,3650.0,165.6256,165.78,165.6256,165.78,3650.0
2022-12-12 12:00:00,171.8,171.91,171.7,171.82,5038.0,165.7607,165.8668,165.6642,165.78,5038.0
2022-12-12 12:05:00,171.82,171.82,171.72,171.75,3700.0,165.78,165.78,165.6835,165.7124,3700.0
2022-12-12 12:10:00,171.79,171.79,171.65,171.7,4204.0,165.751,165.751,165.616,165.6642,4204.0
2022-12-12 12:15:00,171.7,171.91,171.66,171.9,5838.0,165.6642,165.8668,165.6256,165.8572,5838.0
2022-12-12 12:20:00,171.88,172.2,171.88,172.12,11004.0,165.8379,166.1466,165.8379,166.0694,11004.0
2022-12-12 12:25:00,172.09,172.09,171.92,171.94,8195.0,166.0405,166.0405,165.8765,165.8958,8195.0
2022-12-12 12:30:00,171.93,172.03,171.9,171.97,5689.0,165.8861,165.9826,165.8572,165.9247,5689.0
2022-12-12 12:35:00,172.01,172.26,172.01,172.21,3354.0,165.9633,166.2045,165.9633,166.1563,3354.0
2022-12-12 12:40:00,172.21,172.31,172.12,172.13,3102.0,166.1563,166.2528,166.0694,166.0791,3102.0
2022-12-12 12:45:00,172.1,172.17,172.08,172.14,2780.0,166.0501,166.1177,166.0308,166.0887,2780.0
2022-12-12 12:50:00,172.1,172.13,172.02,172.13,3888.0,166.0501,166.0791,165.973,166.0791,3888.0
2022-12-12 12:55:00,172.13,172.18,172.05,172.05,1200.0,166.0791,166.1273,166.0019,166.0019,1200.0
2022-12-12 13:00:00,172.07,172.28,171.97,171.97,4741.0,166.0212,166.2238,165.9247,165.9247,4741.0
2022-12-12 13:05:00,171.96,171.98,171.89,171.93,4111.0,165.9151,165.9344,165.8475,165.8861,4111.0
2022-12-12 13:10:00,171.93,172.03,171.91,171.91,5798.0,165.8861,165.9826,165.8668,165.8668,5798.0
2022-12-12 13:15:00,171.93,172.08,171.93,172.02,3427.0,165.8861,166.0308,165.8861,165.973,3427.0
2022-12-12 13:20:00,172.0,172.05,171.95,171.95,2539.0,165.9537,166.0019,165.9054,165.9054,2539.0
2022-12-12 13:25:00,171.95,172.06,171.92,171.93,2935.0,165.9054,166.0115,165.8765,165.8861,2935.0
2022-12-12 13:30:00,172.0,172.2,171.96,172.14,2602.0,165.9537,166.1466,165.9151,166.0887,2602.0
2022-12-12 13:35:00,172.14,172.14,171.99,172.11,3978.0,166.0887,166.0887,165.944,166.0598,3978.0
2022-12-12 13:40:00,172.09,172.15,172.06,172.11,6302.0,166.0405,166.0984,166.0115,166.0598,6302.0
2022-12-12 13:45:00,172.11,172.17,171.98,172.06,4885.0,166.0598,166.1177,165.9344,166.0115,4885.0
2022-12-12 13:50:00,172.03,172.12,171.97,172.09,7259.0,165.9826,166.0694,165.9247,166.0405,7259.0
2022-12-12 13:55:00,172.01,172.12,172.0,172.02,4142.0,165.9633,166.0694,165.9537,165.973,4142.0
2022-12-12 14:00:00,172.04,172.11,171.87,171.91,10307.0,165.9923,166.0598,165.8282,165.8668,10307.0
2022-12-12 14:05:00,171.88,171.95,171.76,171.8,4469.0,165.8379,165.9054,165.7221,165.7607,4469.0
2022-12-12 14:10:00,171.8,171.8,171.65,171.67,5533.0,165.7607,165.7607,165.616,165.6353,5533.0
2022-12-12 14:15:00,171.66,171.75,171.57,171.63,5970.0,165.6256,165.7124,165.5388,165.5967,5970.0
2022-12-12 14:20:00,171.61,171.61,171.32,171.34,9047.0,165.5774,165.5774,165.2976,165.3169,9047.0
2022-12-12 14:25:00,171.32,171.42,171.25,171.33,7817.0,165.2976,165.394,165.23,165.3072,7817.0
2022-12-12 14:30:00,171.35,171.49,171.35,171.47,4976.0,165.3265,165.4616,165.3265,165.4423,4976.0
2022-12-12 14:35:00,171.49,171.52,171.42,171.49,3746.0,165.4616,165.4905,165.394,165.4616,3746.0
2022-12-12 14:40:00,171.51,171.61,171.5,171.56,6262.0,165.4809,165.5774,165.4712,165.5291,6262.0
2022-12-12 14:45:00,171.58,171.58,171.44,171.44,3923.0,165.5484,165.5484,165.4133,165.4133,3923.0
2022-12-12 14:50:00,171.47,171.69,171.45,171.69,3033.0,165.4423,165.6546,165.423,165.6546,3033.0
2022-12-12 14:55:00,171.86,171.99,171.86,171.97,2778.0,165.8186,165.944,165.8186,165.9247,2778.0
2022-12-12 15:00:00,171.99,172.17,171.99,172.12,4228.0,165.944,166.1177,165.944,166.0694,4228.0
2022-12-12 15:05:00,172.15,172.42,172.14,172.38,3038.0,166.0984,166.3589,166.0887,166.3203,3038.0
2022-12-12 15:10:00,172.48,172.51,172.32,172.33,5485.0,166.4168,166.4457,166.2624,166.2721,5485.0
2022-12-12 15:15:00,172.31,172.5,172.31,172.5,11630.0,166.2528,166.4361,166.2528,166.4361,11630.0
2022-12-12 15:20:00,172.49,172.92,172.49,172.89,31840.0,166.4264,166.8413,166.4264,166.8124,31840.0
2022-12-12 15:25:00,172.85,172.93,172.8,172.82,5123.0,166.7738,166.851,166.7255,166.7448,5123.0
2022-12-12 15:30:00,172.82,172.96,172.8,172.9,11198.0,166.7448,166.8799,166.7255,166.822,11198.0
2022-12-12 15:35:00,172.88,173.1,172.88,173.03,7468.0,166.8027,167.015,166.8027,166.9474,7468.0
2022-12-12 15:40:00,173.0,173.01,172.68,172.71,9147.0,166.9185,166.9282,166.6098,166.6387,9147.0
2022-12-12 15:45:00,172.69,172.84,172.58,172.61,23761.0,166.6194,166.7641,166.5133,166.5422,23761.0
2022-12-12 15:50:00,172.55,172.64,172.41,172.56,26635.0,166.4843,166.5712,166.3492,166.494,26635.0
2022-12-12 15:55:00,172.54,173.03,172.51,173.0,134338.0,166.4747,166.9474,166.4457,166.9185,134338.0
2022-12-13 09:30:00,176.75,176.75,174.9,176.25,27739.0,170.5367,170.5367,168.7517,170.0543,27739.0
2022-12-13 09:35:00,175.87,175.87,173.88,174.58,4768.0,169.6876,169.6876,167.7676,168.443,4768.0
2022-12-13 09:40:00,174.66,175.15,174.57,175.03,6504.0,168.5201,168.9929,168.4333,168.8771,6504.0
2022-12-13 09:45:00,174.92,175.37,174.89,174.92,5711.0,168.771,169.2052,168.7421,168.771,5711.0
2022-12-13 09:50:00,174.91,175.75,174.9,175.62,17429.0,168.7614,169.5718,168.7517,169.4464,17429.0
2022-12-13 09:55:00,175.67,175.76,175.38,175.68,17086.0,169.4946,169.5815,169.2148,169.5043,17086.0
2022-12-13 10:00:00,175.68,176.21,175.39,175.59,18155.0,169.5043,170.0157,169.2245,169.4175,18155.0
2022-12-13 10:05:00,175.59,175.82,175.45,175.55,21271.0,169.4175,169.6394,169.2824,169.3789,21271.0
2022-12-13 10:10:00,175.66,175.88,175.22,175.27,21039.0,169.485,169.6973,169.0605,169.1087,21039.0
2022-12-13 10:15:00,175.44,175.44,174.84,175.13,10783.0,169.2727,169.2727,168.6938,168.9736,10783.0
2022-12-13 10:20:00,175.0,175.14,174.43,174.49,11878.0,168.8482,168.9833,168.2982,168.3561,11878.0
2022-12-13 10:25:00,174.31,174.48,174.01,174.48,10656.0,168.1825,168.3465,167.893,168.3465,10656.0
2022-12-13 10:30:00,174.48,174.89,174.34,174.84,8175.0,168.3465,168.7421,168.2114,168.6938,8175.0
2022-12-13 10:35:00,174.94,174.94,173.95,173.95,11663.0,168.7903,168.7903,167.8351,167.8351,11663.0
2022-12-13 10:40:00,173.97,174.69,173.97,174.5,7762.0,167.8544,168.5491,167.8544,168.3658,7762.0
2022-12-13 10:45:00,174.61,174.86,174.21,174.21,5966.0,168.4719,168.7131,168.086,168.086,5966.0
2022-12-13 10:50:00,174.27,174.65,174.19,174.37,4749.0,168.1439,168.5105,168.0667,168.2403,4749.0
2022-12-13 10:55:00,174.45,174.67,174.31,174.53,9731.0,168.3175,168.5298,168.1825,168.3947,9731.0
2022-12-13 11:00:00,174.61,174.81,174.59,174.67,7527.0,168.4719,168.6649,168.4526,168.5298,7527.0
2022-12-13 11:05:00,174.67,174.84,174.51,174.84,12132.0,168.5298,168.6938,168.3754,168.6938,12132.0
2022-12-13 11:10:00,174.85,175.05,174.75,174.95,6944.0,168.7035,168.8964,168.607,168.8,6944.0
2022-12-13 11:15:00,174.95,174.97,174.61,174.61,5676.0,168.8,168.8193,168.4719,168.4719,5676.0
2022-12-13 11:20:00,174.66,174.66,174.32,174.35,5944.0,168.5201,168.5201,168.1921,168.221,5944.0
2022-12-13 11:25:00,174.37,174.37,174.16,174.3,5229.0,168.2403,168.2403,168.0377,168.1728,5229.0
2022-12-13 11:30:00,174.34,174.91,174.34,174.84,5874.0,168.2114,168.7614,168.2114,168.6938,5874.0
2022-12-13 11:35:00,174.89,174.91,174.71,174.83,4191.0,168.7421,168.7614,168.5684,168.6842,4191.0
2022-12-13 11:40:00,174.83,174.84,174.58,174.58,3689.0,168.6842,168.6938,168.443,168.443,3689.0
2022-12-13 11:45:00,174.6,174.61,173.61,173.72,3700.0,168.4623,168.4719,167.5071,167.6132,3700.0
2022-12-13 11:50:00,173.63,173.74,173.48,173.5,17414.0,167.5264,167.6325,167.3816,167.4009,17414.0
2022-12-13 11:55:00,173.46,173.6,173.33,173.58,14053.0,167.3623,167.4974,167.2369,167.4781,14053.0
2022-12-13 12:00:00,173.56,173.73,173.44,173.51,26675.0,167.4588,167.6228,167.343,167.4106,26675.0
2022-12-13 12:05:00,173.53,173.65,173.34,173.38,9647.0,167.4299,167.5457,167.2466,167.2851,9647.0
2022-12-13 12:10:00,173.33,173.36,172.79,172.82,13068.0,167.2369,167.2658,166.7159,166.7448,13068.0
2022-12-13 12:15:00,172.71,172.71,172.06,172.06,7315.0,166.6387,166.6387,166.0115,166.0115,7315.0
2022-12-13 12:20:00,172.07,172.56,172.07,172.53,10770.0,166.0212,166.494,166.0212,166.465,10770.0
2022-12-13 12:25:00,172.53,172.71,172.31,172.39,9346.0,166.465,166.6387,166.2528,166.3299,9346.0
2022-12-13 12:30:00,172.3,172.41,172.14,172.4,6884.0,166.2431,166.3492,166.0887,166.3396,6884.0
2022-12-13 12:35:00,172.37,172.63,172.28,172.48,5108.0,166.3106,166.5615,166.2238,166.4168,5108.0
2022-12-13 12:40:00,172.52,172.53,172.1,172.31,9934.0,166.4554,166.465,166.0501,166.2528,9934.0
2022-12-13 12:45:00,172.36,172.43,171.83,171.91,6094.0,166.301,166.3685,165.7896,165.8668,6094.0
2022-12-13 12:50:00,171.98,172.03,171.8,171.9,7328.0,165.9344,165.9826,165.7607,165.8572,7328.0
2022-12-13 12:55:00,171.89,172.06,171.85,172.0,14805.0,165.8475,166.0115,165.8089,165.9537,14805.0
2022-12-13 13:00:00,171.92,172.16,171.8,171.95,31156.0,165.8765,166.108,165.7607,165.9054,31156.0
2022-12-13 13:05:00,171.96,172.2,171.92,172.01,36866.0,165.9151,166.1466,165.8765,165.9633,36866.0
2022-12-13 13:10:00,171.99,172.33,171.99,172.26,46474.0,165.944,166.2721,165.944,166.2045,46474.0
2022-12-13 13:15:00,172.34,172.57,172.24,172.54,9593.0,166.2817,166.5036,166.1852,166.4747,9593.0
2022-12-13 13:20:00,172.52,172.82,172.47,172.81,5748.0,166.4554,166.7448,166.4071,166.7352,5748.0
2022-12-13 13:25:00,172.81,172.82,172.51,172.55,14907.0,166.7352,166.7448,166.4457,166.4843,14907.0
2022-12-13 13:30:00,172.56,172.87,172.56,172.6,26744.0,166.494,166.7931,166.494,166.5326,26744.0
2022-12-13 13:35:00,172.58,172.71,172.49,172.67,6633.0,166.5133,166.6387,166.4264,166.6001,6633.0
2022-12-13 13:40:00,172.64,172.93,172.57,172.93,3687.0,166.5712,166.851,166.5036,166.851,3687.0
2022-12-13 13:45:00,172.91,172.93,172.64,172.7,3353.0,166.8317,166.851,166.5712,166.629,3353.0
2022-12-13 13:50:00,172.7,172.85,172.49,172.5,6383.0,166.629,166.7738,166.4264,166.4361,6383.0
2022-12-13 13:55:00,172.56,172.94,172.55,172.94,3155.0,166.494,166.8606,166.4843,166.8606,3155.0
2022-12-13 14:00:00,172.96,173.18,172.88,173.17,4593.0,166.8799,167.0922,166.8027,167.0825,4593.0
2022-12-13 14:05:00,173.2,173.27,172.96,173.07,5710.0,167.1115,167.179,166.8799,166.986,5710.0
2022-12-13 14:10:00,173.03,173.29,173.03,173.23,3464.0,166.9474,167.1983,166.9474,167.1404,3464.0
2022-12-13 14:15:00,173.21,173.41,173.18,173.2,5508.0,167.1211,167.3141,167.0922,167.1115,5508.0
2022-12-13 14:20:00,173.25,173.28,173.16,173.24,10069.0,167.1597,167.1887,167.0729,167.1501,10069.0
2022-12-13 14:25:00,173.22,173.26,173.11,173.2,10427.0,167.1308,167.1694,167.0246,167.1115,10427.0
2022-12-13 14:30:00,173.2,173.26,173.13,173.13,15896.0,167.1115,167.1694,167.0439,167.0439,15896.0
2022-12-13 14:35:00,173.16,173.36,173.13,173.36,10320.0,167.0729,167.2658,167.0439,167.2658,10320.0
2022-12-13 14:40:00,173.36,173.51,173.22,173.5,24837.0,167.2658,167.4106,167.1308,167.4009,24837.0
2022-12-13 14:45:00,173.5,173.54,173.36,173.42,25814.0,167.4009,167.4395,167.2658,167.3237,25814.0
2022-12-13 14:50:00,173.39,173.39,172.92,172.92,8797.0,167.2948,167.2948,166.8413,166.8413,8797.0
2022-12-13 14:55:00,172.93,173.11,172.84,173.11,4303.0,166.851,167.0246,166.7641,167.0246,4303.0
2022-12-13 15:00:00,173.08,173.08,172.58,172.58,7114.0,166.9957,166.9957,166.5133,166.5133,7114.0
2022-12-13 15:05:00,172.58,172.74,172.48,172.73,5864.0,166.5133,166.6676,166.4168,166.658,5864.0
2022-12-13 15:10:00,172.73,172.73,172.58,172.6,4528.0,166.658,166.658,166.5133,166.5326,4528.0
2022-12-13 15:15:00,172.59,173.08,172.54,172.99,7865.0,166.5229,166.9957,166.4747,166.9089,7865.0
2022-12-13 15:20:00,173.01,173.3,172.93,173.28,12350.0,166.9282,167.208,166.851,167.1887,12350.0
2022-12-13 15:25:00,173.28,173.31,173.09,173.22,12613.0,167.1887,167.2176,167.0053,167.1308,12613.0
2022-12-13 15:30:00,173.22,173.59,173.19,173.53,21091.0,167.1308,167.4878,167.1018,167.4299,21091.0
2022-12-13 15:35:00,173.51,173.58,173.12,173.2,18239.0,167.4106,167.4781,167.0343,167.1115,18239.0
2022-12-13 15:40:00,173.2,173.45,173.11,173.45,29478.0,167.1115,167.3527,167.0246,167.3527,29478.0
2022-12-13 15:45:00,173.45,173.74,173.44,173.59,11393.0,167.3527,167.6325,167.343,167.4878,11393.0
2022-12-13 15:50:00,173.61,174.21,173.59,174.08,23854.0,167.5071,168.086,167.4878,167.9605,23854.0
2022-12-13 15:55:00,174.09,174.09,173.22,173.55,141579.0,167.9702,167.9702,167.1308,167.4492,141579.0
2022-12-14 09:30:00,173.39,173.79,172.85,172.93,20481.0,167.2948,167.6807,166.7738,166.851,20481.0
2022-12-14 09:35:00,172.91,173.1,172.59,172.88,4175.0,166.8317,167.015,166.5229,166.8027,4175.0
2022-12-14 09:40:00,172.87,173.62,172.67,173.58,11245.0,166.7931,167.5167,166.6001,167.4781,11245.0
2022-12-14 09:45:00,173.6,174.24,173.28,174.16,16902.0,167.4974,168.1149,167.1887,168.0377,16902.0
2022-12-14 09:50:00,174.24,175.0,174.17,174.97,8051.0,168.1149,168.8482,168.0474,168.8193,8051.0
2022-12-14 09:55:00,174.93,175.45,174.77,175.28,7913.0,168.7807,169.2824,168.6263,169.1184,7913.0
2022-12-14 10:00:00,175.25,175.87,175.25,175.59,9744.0,169.0894,169.6876,169.0894,169.4175,9744.0
2022-12-14 10:05:00,175.65,175.75,175.47,175.6,14268.0,169.4753,169.5718,169.3017,169.4271,14268.0
2022-12-14 10:10:00,175.59,175.85,175.46,175.78,8702.0,169.4175,169.6683,169.292,169.6008,8702.0
2022-12-14 10:15:00,175.78,175.81,175.54,175.74,7262.0,169.6008,169.6297,169.3692,169.5622,7262.0
2022-12-14 10:20:00,175.76,175.87,175.53,175.65,5033.0,169.5815,169.6876,169.3596,169.4753,5033.0
2022-12-14 10:25:00,175.65,175.81,175.59,175.66,5498.0,169.4753,169.6297,169.4175,169.485,5498.0
2022-12-14 10:30:00,175.61,175.93,175.6,175.92,6912.0,169.4368,169.7455,169.4271,169.7359,6912.0
2022-12-14 10:35:00,175.97,175.97,175.7,175.82,4661.0,169.7841,169.7841,169.5236,169.6394,4661.0
2022-12-14 10:40:00,175.84,176.02,175.83,175.91,4153.0,169.6587,169.8323,169.649,169.7262,4153.0
2022-12-14 10:45:00,175.91,176.09,175.87,176.01,17181.0,169.7262,169.8999,169.6876,169.8227,17181.0
2022-12-14 10:50:00,176.05,176.05,175.85,175.92,5236.0,169.8613,169.8613,169.6683,169.7359,5236.0
2022-12-14 10:55:00,175.92,175.93,175.71,175.93,7866.0,169.7359,169.7455,169.5332,169.7455,7866.0
2022-12-14 11:00:00,175.96,176.13,175.91,176.05,5800.0,169.7744,169.9385,169.7262,169.8613,5800.0
2022-12-14 11:05:00,176.07,176.07,175.83,175.91,6825.0,169.8806,169.8806,169.649,169.7262,6825.0
2022-12-14 11:10:00,175.91,176.07,175.88,175.93,7084.0,169.7262,169.8806,169.6973,169.7455,7084.0
2022-12-14 11:15:00,175.93,176.14,175.82,176.13,6075.0,169.7455,169.9481,169.6394,169.9385,6075.0
2022-12-14 11:20:00,176.08,176.12,175.86,175.95,5148.0,169.8902,169.9288,169.678,169.7648,5148.0
2022-12-14 11:25:00,175.91,176.3,175.91,176.3,5233.0,169.7262,170.1025,169.7262,170.1025,5233.0
2022-12-14 11:30:00,176.22,176.26,176.15,176.16,3833.0,170.0253,170.0639,169.9578,169.9674,3833.0
2022-12-14 11:35:00,176.17,176.37,176.17,176.36,6307.0,169.9771,170.17,169.9771,170.1604,6307.0
2022-12-14 11:40:00,176.29,176.35,176.12,176.31,6808.0,170.0928,170.1507,169.9288,170.1121,6808.0
2022-12-14 11:45:00,176.28,176.29,176.14,176.25,3307.0,170.0832,170.0928,169.9481,170.0543,3307.0
2022-12-14 11:50:00,176.25,176.31,176.05,176.07,3308.0,170.0543,170.1121,169.8613,169.8806,3308.0
2022-12-14 11:55:00,176.03,176.07,175.97,176.05,3648.0,169.842,169.8806,169.7841,169.8613,3648.0
2022-12-14 12:00:00,176.02,176.03,175.92,175.98,5018.0,169.8323,169.842,169.7359,169.7937,5018.0
2022-12-14 12:05:00,175.98,176.04,175.89,175.94,5672.0,169.7937,169.8516,169.7069,169.7552,5672.0
2022-12-14 12:10:00,175.97,176.05,175.91,176.05,3216.0,169.7841,169.8613,169.7262,169.8613,3216.0
2022-12-14 12:15:00,176.06,176.11,175.97,176.04,3781.0,169.8709,169.9192,169.7841,169.8516,3781.0
2022-12-14 12:20:00,175.98,176.07,175.94,175.98,3400.0,169.7937,169.8806,169.7552,169.7937,3400.0
2022-12-14 12:25:00,176.02,176.04,175.94,175.97,3504.0,169.8323,169.8516,169.7552,169.7841,3504.0
2022-12-14 12:30:00,175.94,176.0,175.91,175.96,3579.0,169.7552,169.813,169.7262,169.7744,3579.0
2022-12-14 12:35:00,175.95,176.2,175.92,176.16,3618.0,169.7648,170.006,169.7359,169.9674,3618.0
2022-12-14 12:40:00,176.14,176.18,176.07,176.16,2475.0,169.9481,169.9867,169.8806,169.9674,2475.0
2022-12-14 12:45:00,176.12,176.14,176.07,176.1,2693.0,169.9288,169.9481,169.8806,169.9095,2693.0
2022-12-14 12:50:00,176.1,176.1,175.9,175.93,3596.0,169.9095,169.9095,169.7166,169.7455,3596.0
2022-12-14 12:55:00,175.9,176.02,175.88,175.89,6277.0,169.7166,169.8323,169.6973,169.7069,6277.0
2022-12-14 13:00:00,175.86,175.95,175.75,175.83,4666.0,169.678,169.7648,169.5718,169.649,4666.0
2022-12-14 13:05:00,175.88,175.95,175.86,175.91,2011.0,169.6973,169.7648,169.678,169.7262,2011.0
2022-12-14 13:10:00,175.9,176.0,175.9,175.96,4207.0,169.7166,169.813,169.7166,169.7744,4207.0
2022-12-14 13:15:00,175.96,175.97,175.81,175.94,6100.0,169.7744,169.7841,169.6297,169.7552,6100.0
2022-12-14 13:20:00,175.96,176.04,175.93,176.01,4210.0,169.7744,169.8516,169.7455,169.8227,4210.0
2022-12-14 13:25:00,176.0,176.14,175.99,176.12,6243.0,169.813,169.9481,169.8034,169.9288,6243.0
2022-12-14 13:30:00,176.11,176.19,175.96,175.99,4804.0,169.9192,169.9964,169.7744,169.8034,4804.0
2022-12-14 13:35:00,176.0,176.28,175.97,176.28,7856.0,169.813,170.0832,169.7841,170.0832,7856.0
2022-12-14 13:40:00,176.28,176.29,176.13,176.13,4875.0,170.0832,170.0928,169.9385,169.9385,4875.0
2022-12-14 13:45:00,176.13,176.22,176.1,176.11,4798.0,169.9385,170.0253,169.9095,169.9192,4798.0
2022-12-14 13:50:00,176.06,176.26,176.05,176.23,4715.0,169.8709,170.0639,169.8613,170.035,4715.0
2022-12-14 13:55:00,176.23,176.5,176.22,176.22,5482.0,170.035,170.2955,170.0253,170.0253,5482.0
2022-12-14 14:00:00,176.25,176.26,174.38,174.86,64725.0,170.0543,170.0639,168.25,168.7131,64725.0
2022-12-14 14:05:00,174.65,175.0,173.56,173.74,34563.0,168.5105,168.8482,167.4588,167.6325,34563.0
2022-12-14 14:10:00,174.03,174.28,173.61,174.01,11170.0,167.9123,168.1535,167.5071,167.893,11170.0
2022-12-14 14:15:00,173.91,174.46,173.8,174.17,13468.0,167.7965,168.3272,167.6904,168.0474,13468.0
2022-12-14 14:20:00,174.29,174.29,173.81,173.95,8222.0,168.1632,168.1632,167.7,167.8351,8222.0
2022-12-14 14:25:00,173.97,174.38,173.96,174.2,16695.0,167.8544,168.25,167.8448,168.0763,16695.0
2022-12-14 14:30:00,174.05,174.12,173.25,173.25,5381.0,167.9316,167.9991,167.1597,167.1597,5381.0
2022-12-14 14:35:00,172.45,173.0,172.23,172.91,4033.0,166.3878,166.9185,166.1756,166.8317,4033.0
2022-12-14 14:40:00,172.88,173.5,172.59,173.11,7332.0,166.8027,167.4009,166.5229,167.0246,7332.0
2022-12-14 14:45:00,172.92,173.24,172.21,173.18,5625.0,166.8413,167.1501,166.1563,167.0922,5625.0
2022-12-14 14:50:00,173.08,173.08,172.41,172.77,5058.0,166.9957,166.9957,166.3492,166.6966,5058.0
2022-12-14 14:55:00,172.83,172.96,172.61,172.86,7267.0,166.7545,166.8799,166.5422,166.7834,7267.0
2022-12-14 15:00:00,172.79,173.8,172.63,173.72,13464.0,166.7159,167.6904,166.5615,167.6132,13464.0
2022-12-14 15:05:00,173.63,173.63,172.93,173.23,5600.0,167.5264,167.5264,166.851,167.1404,5600.0
2022-12-14 15:10:00,173.23,174.36,173.23,173.87,10152.0,167.1404,168.2307,167.1404,167.7579,10152.0
2022-12-14 15:15:00,174.03,174.03,173.11,173.53,14547.0,167.9123,167.9123,167.0246,167.4299,14547.0
2022-12-14 15:20:00,173.51,173.6,173.24,173.25,4970.0,167.4106,167.4974,167.1501,167.1597,4970.0
2022-12-14 15:25:00,173.25,173.37,172.34,172.34,5669.0,167.1597,167.2755,166.2817,166.2817,5669.0
2022-12-14 15:30:00,172.19,172.38,171.84,172.06,13483.0,166.137,166.3203,165.7993,166.0115,13483.0
2022-12-14 15:35:00,172.11,172.39,171.87,172.25,11200.0,166.0598,166.3299,165.8282,166.1949,11200.0
2022-12-14 15:40:00,172.35,172.68,172.34,172.68,17994.0,166.2914,166.6098,166.2817,166.6098,17994.0
2022-12-14 15:45:00,172.68,172.68,172.37,172.64,24273.0,166.6098,166.6098,166.3106,166.5712,24273.0
2022-12-14 15:50:00,172.67,173.23,172.67,173.0,20390.0,166.6001,167.1404,166.6001,166.9185,20390.0
2022-12-14 15:55:00,172.94,172.94,172.28,172.35,91851.0,166.8606,166.8606,166.2238,166.2914,91851.0
2022-12-15 09:30:00,170.21,170.44,169.47,169.73,24776.0,164.2266,164.4485,163.5126,163.7635,24776.0
2022-12-15 09:35:00,169.81,170.26,169.53,170.13,6935.0,163.8406,164.2748,163.5705,164.1494,6935.0
2022-12-15 09:40:00,170.14,170.18,169.39,169.65,5790.0,164.159,164.1976,163.4354,163.6863,5790.0
2022-12-15 09:45:00,169.64,169.67,169.36,169.41,7323.0,163.6766,163.7056,163.4065,163.4547,7323.0
2022-12-15 09:50:00,169.41,169.58,168.95,168.95,5248.0,163.4547,163.6187,163.0109,163.0109,5248.0
2022-12-15 09:55:00,168.95,169.09,168.64,168.81,8086.0,163.0109,163.146,162.7118,162.8758,8086.0
2022-12-15 10:00:00,168.82,168.83,168.32,168.41,6304.0,162.8854,162.8951,162.403,162.4899,6304.0
2022-12-15 10:05:00,168.43,169.02,168.43,169.02,5278.0,162.5092,163.0784,162.5092,163.0784,5278.0
2022-12-15 10:10:00,168.97,169.05,168.78,168.91,15957.0,163.0302,163.1074,162.8468,162.9723,15957.0
2022-12-15 10:15:00,168.83,169.19,168.71,168.98,3519.0,162.8951,163.2424,162.7793,163.0398,3519.0
2022-12-15 10:20:00,168.98,169.08,168.79,168.83,9920.0,163.0398,163.1363,162.8565,162.8951,9920.0
2022-12-15 10:25:00,168.84,169.02,168.69,168.99,11758.0,162.9047,163.0784,162.76,163.0495,11758.0
2022-12-15 10:30:00,168.96,169.07,168.69,169.01,10845.0,163.0205,163.1267,162.76,163.0688,10845.0
2022-12-15 10:35:00,169.01,169.36,169.01,169.31,12393.0,163.0688,163.4065,163.0688,163.3582,12393.0
2022-12-15 10:40:00,169.24,169.24,168.98,169.09,9001.0,163.2907,163.2907,163.0398,163.146,9001.0
2022-12-15 10:45:00,169.07,169.07,168.72,168.76,6329.0,163.1267,163.1267,162.789,162.8276,6329.0
2022-12-15 10:50:00,168.74,168.74,168.41,168.48,2654.0,162.8083,162.8083,162.4899,162.5574,2654.0
2022-12-15 10:55:00,168.48,168.54,168.25,168.27,5700.0,162.5574,162.6153,162.3355,162.3548,5700.0
2022-12-15 11:00:00,168.31,168.31,168.13,168.22,6069.0,162.3934,162.3934,162.2197,162.3065,6069.0
2022-12-15 11:05:00,168.36,168.36,168.14,168.31,4937.0,162.4416,162.4416,162.2293,162.3934,4937.0
2022-12-15 11:10:00,168.45,168.45,168.25,168.25,3187.0,162.5285,162.5285,162.3355,162.3355,3187.0
2022-12-15 11:15:00,168.3,168.5,168.05,168.49,5435.0,162.3837,162.5767,162.1425,162.567,5435.0
2022-12-15 11:20:00,168.48,168.48,168.16,168.16,30697.0,162.5574,162.5574,162.2486,162.2486,30697.0
2022-12-15 11:25:00,168.18,168.39,168.18,168.3,4858.0,162.2679,162.4706,162.2679,162.3837,4858.0
2022-12-15 11:30:00,168.36,168.51,168.24,168.51,3381.0,162.4416,162.5863,162.3258,162.5863,3381.0
2022-12-15 11:35:00,168.57,168.69,168.55,168.62,3179.0,162.6442,162.76,162.6249,162.6925,3179.0
2022-12-15 11:40:00,168.59,168.59,168.35,168.44,5848.0,162.6635,162.6635,162.432,162.5188,5848.0
2022-12-15 11:45:00,168.52,168.52,168.07,168.17,4679.0,162.596,162.596,162.1618,162.2583,4679.0
2022-12-15 11:50:00,168.17,168.27,168.02,168.27,2876.0,162.2583,162.3548,162.1136,162.3548,2876.0
2022-12-15 11:55:00,168.36,168.47,168.29,168.43,3776.0,162.4416,162.5477,162.3741,162.5092,3776.0
2022-12-15 12:00:00,168.5,168.73,168.45,168.52,4911.0,162.5767,162.7986,162.5285,162.596,4911.0
2022-12-15 12:05:00,168.57,168.65,168.42,168.47,3310.0,162.6442,162.7214,162.4995,162.5477,3310.0
2022-12-15 12:10:00,168.42,168.54,168.29,168.45,4478.0,162.4995,162.6153,162.3741,162.5285,4478.0
2022-12-15 12:15:00,168.58,168.75,168.58,168.61,4540.0,162.6539,162.8179,162.6539,162.6828,4540.0
2022-12-15 12:20:00,168.58,168.61,168.31,168.37,4417.0,162.6539,162.6828,162.3934,162.4513,4417.0
2022-12-15 12:25:00,168.4,168.48,168.37,168.46,3021.0,162.4802,162.5574,162.4513,162.5381,3021.0
2022-12-15 12:30:00,168.46,168.71,168.46,168.65,3156.0,162.5381,162.7793,162.5381,162.7214,3156.0
2022-12-15 12:35:00,168.62,168.72,168.41,168.44,3692.0,162.6925,162.789,162.4899,162.5188,3692.0
2022-12-15 12:40:00,168.41,168.48,168.22,168.22,3134.0,162.4899,162.5574,162.3065,162.3065,3134.0
2022-12-15 12:45:00,168.21,168.21,168.0,168.16,5595.0,162.2969,162.2969,162.0943,162.2486,5595.0
2022-12-15 12:50:00,168.2,168.33,168.04,168.07,3342.0,162.2872,162.4127,162.1329,162.1618,3342.0
2022-12-15 12:55:00,168.05,168.07,167.8,167.93,4742.0,162.1425,162.1618,161.9013,162.0267,4742.0
2022-12-15 13:00:00,167.91,167.95,167.72,167.81,4138.0,162.0074,162.046,161.8241,161.9109,4138.0
2022-12-15 13:05:00,167.81,167.82,167.54,167.59,3036.0,161.9109,161.9206,161.6504,161.6987,3036.0
2022-12-15 13:10:00,167.59,167.65,167.49,167.5,5633.0,161.6987,161.7566,161.6022,161.6118,5633.0
2022-12-15 13:15:00,167.53,167.61,167.45,167.45,8465.0,161.6408,161.718,161.5636,161.5636,8465.0
2022-12-15 13:20:00,167.47,167.57,167.43,167.5,7701.0,161.5829,161.6794,161.5443,161.6118,7701.0
2022-12-15 13:25:00,167.47,167.55,167.47,167.53,4081.0,161.5829,161.6601,161.5829,161.6408,4081.0
2022-12-15 13:30:00,167.52,167.53,167.35,167.53,7484.0,161.6311,161.6408,161.4671,161.6408,7484.0
2022-12-15 13:35:00,167.5,167.58,167.42,167.5,12230.0,161.6118,161.689,161.5347,161.6118,12230.0
2022-12-15 13:40:00,167.53,167.75,167.53,167.57,5649.0,161.6408,161.8531,161.6408,161.6794,5649.0
2022-12-15 13:45:00,167.72,167.86,167.7,167.85,2995.0,161.8241,161.9592,161.8048,161.9495,2995.0
2022-12-15 13:50:00,167.88,167.92,167.8,167.91,4302.0,161.9785,162.0171,161.9013,162.0074,4302.0
2022-12-15 13:55:00,167.99,168.25,167.99,168.25,3377.0,162.0846,162.3355,162.0846,162.3355,3377.0
2022-12-15 14:00:00,168.24,168.35,168.18,168.2,2644.0,162.3258,162.432,162.2679,162.2872,2644.0
2022-12-15 14:05:00,168.17,168.17,167.97,168.0,3000.0,162.2583,162.2583,162.0653,162.0943,3000.0
2022-12-15 14:10:00,167.95,168.27,167.91,168.25,16810.0,162.046,162.3548,162.0074,162.3355,16810.0
2022-12-15 14:15:00,168.25,168.43,168.1,168.33,6077.0,162.3355,162.5092,162.1908,162.4127,6077.0
2022-12-15 14:20:00,168.34,168.41,168.31,168.34,3180.0,162.4223,162.4899,162.3934,162.4223,3180.0
2022-12-15 14:25:00,168.32,168.62,168.27,168.58,5147.0,162.403,162.6925,162.3548,162.6539,5147.0
2022-12-15 14:30:00,168.59,168.8,168.53,168.76,2770.0,162.6635,162.8661,162.6056,162.8276,2770.0
2022-12-15 14:35:00,168.75,169.1,168.65,169.05,3302.0,162.8179,163.1556,162.7214,163.1074,3302.0
2022-12-15 14:40:00,169.01,169.12,168.96,169.0,5263.0,163.0688,163.1749,163.0205,163.0591,5263.0
2022-12-15 14:45:00,169.01,169.15,168.8,168.88,7563.0,163.0688,163.2038,162.8661,162.9433,7563.0
2022-12-15 14:50:00,168.88,169.05,168.76,169.04,3955.0,162.9433,163.1074,162.8276,163.0977,3955.0
2022-12-15 14:55:00,169.03,169.34,168.97,169.3,5244.0,163.0881,163.3872,163.0302,163.3486,5244.0
2022-12-15 15:00:00,169.31,169.53,169.25,169.47,9042.0,163.3582,163.5705,163.3003,163.5126,9042.0
2022-12-15 15:05:00,169.6,169.65,169.32,169.39,10651.0,163.638,163.6863,163.3679,163.4354,10651.0
2022-12-15 15:10:00,169.41,169.42,168.87,168.9,8336.0,163.4547,163.4644,162.9337,162.9626,8336.0
2022-12-15 15:15:00,168.83,168.92,168.73,168.73,7537.0,162.8951,162.9819,162.7986,162.7986,7537.0
2022-12-15 15:20:00,168.75,168.86,168.68,168.7,8751.0,162.8179,162.924,162.7504,162.7697,8751.0
2022-12-15 15:25:00,168.7,169.12,168.59,169.08,10030.0,162.7697,163.1749,162.6635,163.1363,10030.0
2022-12-15 15:30:00,169.05,169.32,169.02,169.32,5451.0,163.1074,163.3679,163.0784,163.3679,5451.0
2022-12-15 15:35:00,169.34,169.34,168.84,168.94,9808.0,163.3872,163.3872,162.9047,163.0012,9808.0
2022-12-15 15:40:00,168.94,168.97,168.35,168.35,15946.0,163.0012,163.0302,162.432,162.432,15946.0
2022-12-15 15:45:00,168.35,168.37,168.04,168.12,23916.0,162.432,162.4513,162.1329,162.2101,23916.0
2022-12-15 15:50:00,168.11,168.49,168.06,168.3,37066.0,162.2004,162.567,162.1522,162.3837,37066.0
2022-12-15 15:55:00,168.25,168.31,167.84,168.21,122059.0,162.3355,162.3934,161.9399,162.2969,122059.0
2022-12-16 09:30:00,166.33,166.57,165.57,166.44,285111.0,160.483,160.7145,159.7497,160.5891,285111.0
2022-12-16 09:35:00,166.43,166.8,166.43,166.78,3520.0,160.5795,160.9365,160.5795,160.9172,3520.0
2022-12-16 09:40:00,166.78,166.94,165.67,165.68,13338.0,160.9172,161.0715,159.8462,159.8558,13338.0
2022-12-16 09:45:00,165.91,166.14,165.63,166.14,10831.0,160.0777,160.2997,159.8076,160.2997,10831.0
2022-12-16 09:50:00,166.14,166.21,165.83,166.0,8520.0,160.2997,160.3672,160.0006,160.1646,8520.0
2022-12-16 09:55:00,165.9,165.9,165.55,165.61,6829.0,160.0681,160.0681,159.7304,159.7883,6829.0
2022-12-16 10:00:00,165.68,165.68,165.27,165.27,4200.0,159.8558,159.8558,159.4602,159.4602,4200.0
2022-12-16 10:05:00,165.34,165.56,165.06,165.24,6974.0,159.5278,159.74,159.2576,159.4313,6974.0
2022-12-16 10:10:00,165.3,165.41,165.1,165.16,10643.0,159.4892,159.5953,159.2962,159.3541,10643.0
2022-12-16 10:15:00,165.12,165.42,165.03,165.32,15294.0,159.3155,159.605,159.2287,159.5085,15294.0
2022-12-16 10:20:00,165.37,165.45,165.29,165.38,6539.0,159.5567,159.6339,159.4795,159.5664,6539.0
2022-12-16 10:25:00,165.38,165.38,164.87,164.9,11860.0,159.5664,159.5664,159.0743,159.1032,11860.0
2022-12-16 10:30:00,165.0,165.06,164.53,164.61,7377.0,159.1997,159.2576,158.7463,158.8234,7377.0
2022-12-16 10:35:00,164.61,164.77,164.52,164.74,8298.0,158.8234,158.9778,158.7366,158.9489,8298.0
2022-12-16 10:40:00,164.74,164.99,164.63,164.97,5962.0,158.9489,159.1901,158.8427,159.1708,5962.0
2022-12-16 10:45:00,164.93,165.13,164.84,164.93,10441.0,159.1322,159.3252,159.0454,159.1322,10441.0
2022-12-16 10:50:00,164.88,165.16,164.84,165.14,8442.0,159.0839,159.3541,159.0454,159.3348,8442.0
2022-12-16 10:55:00,165.17,165.5,165.12,165.43,12256.0,159.3638,159.6822,159.3155,159.6146,12256.0
2022-12-16 11:00:00,165.38,165.38,165.03,165.21,12255.0,159.5664,159.5664,159.2287,159.4023,12255.0
2022-12-16 11:05:00,165.17,165.27,165.1,165.12,8856.0,159.3638,159.4602,159.2962,159.3155,8856.0
2022-12-16 11:10:00,165.07,165.31,164.95,165.28,33397.0,159.2673,159.4988,159.1515,159.4699,33397.0
2022-12-16 11:15:00,165.24,165.28,165.08,165.19,15777.0,159.4313,159.4699,159.2769,159.383,15777.0
2022-12-16 11:20:00,165.2,165.4,165.16,165.21,48063.0,159.3927,159.5857,159.3541,159.4023,48063.0
2022-12-16 11:25:00,165.22,165.67,165.22,165.65,10781.0,159.412,159.8462,159.412,159.8269,10781.0
2022-12-16 11:30:00,165.68,165.97,165.67,165.78,12918.0,159.8558,160.1356,159.8462,159.9523,12918.0
2022-12-16 11:35:00,165.77,165.77,165.51,165.6,10116.0,159.9427,159.9427,159.6918,159.7786,10116.0
2022-12-16 11:40:00,165.55,165.57,165.09,165.23,9968.0,159.7304,159.7497,159.2866,159.4216,9968.0
2022-12-16 11:45:00,165.16,165.16,164.47,164.48,6151.0,159.3541,159.3541,158.6884,158.698,6151.0
2022-12-16 11:50:00,164.52,164.55,164.36,164.5,6427.0,158.7366,158.7655,158.5822,158.7173,6427.0
2022-12-16 11:55:00,164.53,164.63,164.46,164.52,5582.0,158.7463,158.8427,158.6787,158.7366,5582.0
2022-12-16 12:00:00,164.55,164.85,164.51,164.84,10869.0,158.7655,159.055,158.727,159.0454,10869.0
2022-12-16 12:05:00,164.82,164.82,164.68,164.7,4975.0,159.0261,159.0261,158.891,158.9103,4975.0
2022-12-16 12:10:00,164.67,164.76,164.54,164.6,11042.0,158.8813,158.9682,158.7559,158.8138,11042.0
2022-12-16 12:15:00,164.6,164.73,164.49,164.68,16562.0,158.8138,158.9392,158.7077,158.891,16562.0
2022-12-16 12:20:00,164.7,164.85,164.64,164.73,6440.0,158.9103,159.055,158.8524,158.9392,6440.0
2022-12-16 12:25:00,164.73,164.9,164.64,164.8,5166.0,158.9392,159.1032,158.8524,159.0068,5166.0
2022-12-16 12:30:00,164.77,164.79,164.65,164.71,10637.0,158.9778,158.9971,158.862,158.9199,10637.0
2022-12-16 12:35:00,164.71,164.83,164.68,164.76,8717.0,158.9199,159.0357,158.891,158.9682,8717.0
2022-12-16 12:40:00,164.7,164.7,164.17,164.24,7187.0,158.9103,158.9103,158.3989,158.4664,7187.0
2022-12-16 12:45:00,164.19,164.36,164.19,164.28,9606.0,158.4182,158.5822,158.4182,158.505,9606.0
2022-12-16 12:50:00,164.25,164.26,163.96,163.96,4688.0,158.4761,158.4857,158.1963,158.1963,4688.0
2022-12-16 12:55:00,163.95,164.07,163.95,163.98,4166.0,158.1866,158.3024,158.1866,158.2156,4166.0
2022-12-16 13:00:00,164.02,164.25,164.02,164.14,3826.0,158.2542,158.4761,158.2542,158.37,3826.0
2022-12-16 13:05:00,164.18,164.21,164.04,164.11,4498.0,158.4086,158.4375,158.2735,158.341,4498.0
2022-12-16 13:10:00,164.11,164.16,164.06,164.09,3700.0,158.341,158.3893,158.2928,158.3217,3700.0
2022-12-16 13:15:00,164.1,164.38,164.09,164.23,6639.0,158.3314,158.6015,158.3217,158.4568,6639.0
2022-12-16 13:20:00,164.2,164.21,164.11,164.16,5892.0,158.4279,158.4375,158.341,158.3893,5892.0
2022-12-16 13:25:00,164.15,164.17,163.96,163.97,4881.0,158.3796,158.3989,158.1963,158.2059,4881.0
2022-12-16 13:30:00,163.96,164.2,163.96,164.14,7850.0,158.1963,158.4279,158.1963,158.37,7850.0
2022-12-16 13:35:00,164.14,164.14,163.94,163.99,6986.0,158.37,158.37,158.177,158.2252,6986.0
2022-12-16 13:40:00,163.96,164.11,163.89,164.09,3911.0,158.1963,158.341,158.1287,158.3217,3911.0
2022-12-16 13:45:00,164.07,164.28,164.02,164.24,3183.0,158.3024,158.505,158.2542,158.4664,3183.0
2022-12-16 13:50:00,164.22,164.23,164.03,164.04,4108.0,158.4471,158.4568,158.2638,158.2735,4108.0
2022-12-16 13:55:00,164.05,164.17,163.98,164.17,6913.0,158.2831,158.3989,158.2156,158.3989,6913.0
2022-12-16 14:00:00,164.17,164.43,164.16,164.24,14859.0,158.3989,158.6498,158.3893,158.4664,14859.0
2022-12-16 14:05:00,164.24,164.42,164.11,164.35,12192.0,158.4664,158.6401,158.341,158.5726,12192.0
2022-12-16 14:10:00,164.35,164.64,164.35,164.5,8280.0,158.5726,158.8524,158.5726,158.7173,8280.0
2022-12-16 14:15:00,164.5,164.51,164.35,164.36,10685.0,158.7173,158.727,158.5726,158.5822,10685.0
2022-12-16 14:20:00,164.37,164.39,164.15,164.25,6773.0,158.5919,158.6112,158.3796,158.4761,6773.0
2022-12-16 14:25:00,164.25,164.25,164.08,164.12,7323.0,158.4761,158.4761,158.3121,158.3507,7323.0
2022-12-16 14:30:00,164.09,164.17,163.97,164.01,8140.0,158.3217,158.3989,158.2059,158.2445,8140.0
2022-12-16 14:35:00,164.03,164.06,163.83,163.89,23644.0,158.2638,158.2928,158.0709,158.1287,23644.0
2022-12-16 14:40:00,163.86,163.9,163.76,163.81,8852.0,158.0998,158.1384,158.0033,158.0516,8852.0
2022-12-16 14:45:00,163.83,164.06,163.82,164.06,6552.0,158.0709,158.2928,158.0612,158.2928,6552.0
2022-12-16 14:50:00,164.04,164.38,164.04,164.38,6011.0,158.2735,158.6015,158.2735,158.6015,6011.0
2022-12-16 14:55:00,164.36,164.79,164.32,164.74,11797.0,158.5822,158.9971,158.5436,158.9489,11797.0
2022-12-16 15:00:00,164.69,164.96,164.68,164.76,12907.0,158.9006,159.1611,158.891,158.9682,12907.0
2022-12-16 15:05:00,164.74,164.9,164.7,164.87,15724.0,158.9489,159.1032,158.9103,159.0743,15724.0
2022-12-16 15:10:00,164.87,165.22,164.84,165.15,31127.0,159.0743,159.412,159.0454,159.3445,31127.0
2022-12-16 15:15:00,165.15,165.26,164.92,164.92,15684.0,159.3445,159.4506,159.1225,159.1225,15684.0
2022-12-16 15:20:00,164.91,165.08,164.81,165.02,13347.0,159.1129,159.2769,159.0164,159.219,13347.0
2022-12-16 15:25:00,165.01,165.1,164.81,164.94,15874.0,159.2094,159.2962,159.0164,159.1418,15874.0
2022-12-16 15:30:00,164.97,165.2,164.97,165.08,16311.0,159.1708,159.3927,159.1708,159.2769,16311.0
2022-12-16 15:35:00,165.08,165.17,165.01,165.03,19244.0,159.2769,159.3638,159.2094,159.2287,19244.0
2022-12-16 15:40:00,164.99,165.13,164.95,164.95,24001.0,159.1901,159.3252,159.1515,159.1515,24001.0
2022-12-16 15:45:00,164.95,165.1,164.78,164.96,31771.0,159.1515,159.2962,158.9875,159.1611,31771.0
2022-12-16 15:50:00,164.95,165.31,164.82,165.31,54216.0,159.1515,159.4988,159.0261,159.4988,54216.0
2022-12-16 15:55:00,165.32,165.61,165.06,165.06,96506.0,159.5085,159.7883,159.2576,159.2576,96506.0
2022-12-19 09:30:00,164.71,165.05,164.29,164.48,21491.0,158.9199,159.248,158.5147,158.698,21491.0
2022-12-19 09:35:00,164.95,165.1,164.54,165.09,10255.0,159.1515,159.2962,158.7559,159.2866,10255.0
2022-12-19 09:40:00,164.97,164.99,164.68,164.73,4064.0,159.1708,159.1901,158.891,158.9392,4064.0
2022-12-19 09:45:00,164.75,164.87,164.43,164.44,7089.0,158.9585,159.0743,158.6498,158.6594,7089.0
2022-12-19 09:50:00,164.5,164.58,164.4,164.52,9877.0,158.7173,158.7945,158.6208,158.7366,9877.0
2022-12-19 09:55:00,164.53,164.86,164.46,164.86,4935.0,158.7463,159.0646,158.6787,159.0646,4935.0
2022-12-19 10:00:00,164.81,164.93,164.78,164.8,4044.0,159.0164,159.1322,158.9875,159.0068,4044.0
2022-12-19 10:05:00,164.78,165.14,164.78,165.14,3673.0,158.9875,159.3348,158.9875,159.3348,3673.0
2022-12-19 10:10:00,165.55,166.23,165.55,166.12,6237.0,159.7304,160.3865,159.7304,160.2804,6237.0
2022-12-19 10:15:00,166.11,166.21,165.79,165.79,4872.0,160.2707,160.3672,159.962,159.962,4872.0
2022-12-19 10:20:00,165.75,166.19,165.71,166.16,3444.0,159.9234,160.3479,159.8848,160.319,3444.0
2022-12-19 10:25:00,166.1,166.15,165.97,166.09,6484.0,160.2611,160.3093,160.1356,160.2514,6484.0
2022-12-19 10:30:00,166.05,166.05,165.58,165.58,67513.0,160.2128,160.2128,159.7593,159.7593,67513.0
2022-12-19 10:35:00,165.55,166.06,165.55,165.97,7666.0,159.7304,160.2225,159.7304,160.1356,7666.0
2022-12-19 10:40:00,165.88,166.03,165.88,165.89,4896.0,160.0488,160.1935,160.0488,160.0584,4896.0
2022-12-19 10:45:00,165.89,165.89,165.55,165.55,5716.0,160.0584,160.0584,159.7304,159.7304,5716.0
2022-12-19 10:50:00,165.54,165.54,165.24,165.29,7949.0,159.7207,159.7207,159.4313,159.4795,7949.0
2022-12-19 10:55:00,165.28,165.36,165.16,165.22,8022.0,159.4699,159.5471,159.3541,159.412,8022.0
2022-12-19 11:00:00,165.21,165.21,164.81,164.83,5240.0,159.4023,159.4023,159.0164,159.0357,5240.0
2022-12-19 11:05:00,164.87,165.09,164.85,165.08,7042.0,159.0743,159.2866,159.055,159.2769,7042.0
2022-12-19 11:10:00,165.08,165.14,164.93,164.94,4328.0,159.2769,159.3348,159.1322,159.1418,4328.0
2022-12-19 11:15:00,164.93,165.29,164.92,165.28,3431.0,159.1322,159.4795,159.1225,159.4699,3431.0
2022-12-19 11:20:00,165.28,165.31,165.09,165.24,6113.0,159.4699,159.4988,159.2866,159.4313,6113.0
2022-12-19 11:25:00,165.25,165.32,165.18,165.22,2211.0,159.4409,159.5085,159.3734,159.412,2211.0
2022-12-19 11:30:00,165.2,165.22,164.79,164.82,6579.0,159.3927,159.412,158.9971,159.0261,6579.0
2022-12-19 11:35:00,164.86,164.92,164.7,164.88,7934.0,159.0646,159.1225,158.9103,159.0839,7934.0
2022-12-19 11:40:00,164.93,164.93,164.73,164.8,4657.0,159.1322,159.1322,158.9392,159.0068,4657.0
2022-12-19 11:45:00,164.8,164.88,164.74,164.75,8060.0,159.0068,159.0839,158.9489,158.9585,8060.0
2022-12-19 11:50:00,164.74,164.85,164.7,164.84,5812.0,158.9489,159.055,158.9103,159.0454,5812.0
2022-12-19 11:55:00,164.87,164.88,164.75,164.84,3790.0,159.0743,159.0839,158.9585,159.0454,3790.0
2022-12-19 12:00:00,164.8,164.97,164.75,164.9,11075.0,159.0068,159.1708,158.9585,159.1032,11075.0
2022-12-19 12:05:00,164.9,164.99,164.85,164.85,3943.0,159.1032,159.1901,159.055,159.055,3943.0
2022-12-19 12:10:00,164.87,164.95,164.74,164.95,8903.0,159.0743,159.1515,158.9489,159.1515,8903.0
2022-12-19 12:15:00,164.96,165.0,164.8,164.85,3675.0,159.1611,159.1997,159.0068,159.055,3675.0
2022-12-19 12:20:00,164.84,164.89,164.71,164.71,4221.0,159.0454,159.0936,158.9199,158.9199,4221.0
2022-12-19 12:25:00,164.71,164.71,164.52,164.53,5574.0,158.9199,158.9199,158.7366,158.7463,5574.0
2022-12-19 12:30:00,164.51,164.51,164.22,164.24,4730.0,158.727,158.727,158.4471,158.4664,4730.0
2022-12-19 12:35:00,164.32,164.42,164.32,164.37,3053.0,158.5436,158.6401,158.5436,158.5919,3053.0
2022-12-19 12:40:00,164.41,164.43,164.29,164.37,3308.0,158.6305,158.6498,158.5147,158.5919,3308.0
2022-12-19 12:45:00,164.38,164.63,164.34,164.52,5565.0,158.6015,158.8427,158.5629,158.7366,5565.0
2022-12-19 12:50:00,164.56,164.56,164.34,164.35,12756.0,158.7752,158.7752,158.5629,158.5726,12756.0
2022-12-19 12:55:00,164.34,164.36,164.16,164.2,8923.0,158.5629,158.5822,158.3893,158.4279,8923.0
2022-12-19 13:00:00,164.25,164.29,164.11,164.29,3786.0,158.4761,158.5147,158.341,158.5147,3786.0
2022-12-19 13:05:00,164.34,164.39,163.99,164.01,5665.0,158.5629,158.6112,158.2252,158.2445,5665.0
2022-12-19 13:10:00,164.0,164.14,163.97,164.13,3536.0,158.2349,158.37,158.2059,158.3603,3536.0
2022-12-19 13:15:00,164.14,164.15,164.09,164.15,1600.0,158.37,158.3796,158.3217,158.3796,1600.0
2022-12-19 13:20:00,164.16,164.36,164.16,164.31,6065.0,158.3893,158.5822,158.3893,158.534,6065.0
2022-12-19 13:25:00,164.3,164.46,164.18,164.18,8452.0,158.5243,158.6787,158.4086,158.4086,8452.0
2022-12-19 13:30:00,164.16,164.26,163.96,163.97,9397.0,158.3893,158.4857,158.1963,158.2059,9397.0
2022-12-19 13:35:00,164.0,164.1,163.85,164.04,11642.0,158.2349,158.3314,158.0902,158.2735,11642.0
2022-12-19 13:40:00,164.11,164.14,164.0,164.05,8767.0,158.341,158.37,158.2349,158.2831,8767.0
2022-12-19 13:45:00,164.03,164.13,163.83,163.86,2386.0,158.2638,158.3603,158.0709,158.0998,2386.0
2022-12-19 13:50:00,163.86,163.92,163.77,163.88,2999.0,158.0998,158.1577,158.013,158.1191,2999.0
2022-12-19 13:55:00,163.87,163.87,163.64,163.66,4720.0,158.1095,158.1095,157.8875,157.9068,4720.0
2022-12-19 14:00:00,163.63,163.65,163.26,163.32,6984.0,157.8779,157.8972,157.5209,157.5788,6984.0
2022-12-19 14:05:00,163.27,163.45,163.25,163.39,5038.0,157.5305,157.7042,157.5112,157.6463,5038.0
2022-12-19 14:10:00,163.39,163.4,163.18,163.23,5077.0,157.6463,157.656,157.4437,157.4919,5077.0
2022-12-19 14:15:00,163.24,163.26,163.06,163.13,5229.0,157.5016,157.5209,157.3279,157.3955,5229.0
2022-12-19 14:20:00,163.12,163.28,163.01,163.02,4785.0,157.3858,157.5402,157.2797,157.2893,4785.0
2022-12-19 14:25:00,162.99,163.0,162.86,162.87,3424.0,157.2604,157.27,157.135,157.1446,3424.0
2022-12-19 14:30:00,162.92,163.12,162.88,163.05,4761.0,157.1928,157.3858,157.1543,157.3183,4761.0
2022-12-19 14:35:00,163.05,163.06,162.91,162.99,5974.0,157.3183,157.3279,157.1832,157.2604,5974.0
2022-12-19 14:40:00,162.98,162.98,162.83,162.95,7165.0,157.2507,157.2507,157.106,157.2218,7165.0
2022-12-19 14:45:00,162.96,163.13,162.89,162.9,5449.0,157.2314,157.3955,157.1639,157.1736,5449.0
2022-12-19 14:50:00,162.89,162.89,162.59,162.62,8679.0,157.1639,157.1639,156.8744,156.9034,8679.0
2022-12-19 14:55:00,162.65,162.88,162.63,162.88,5891.0,156.9323,157.1543,156.913,157.1543,5891.0
2022-12-19 15:00:00,162.85,162.87,162.66,162.74,7396.0,157.1253,157.1446,156.942,157.0192,7396.0
2022-12-19 15:05:00,162.76,162.93,162.7,162.93,6498.0,157.0385,157.2025,156.9806,157.2025,6498.0
2022-12-19 15:10:00,162.94,163.04,162.85,162.93,8194.0,157.2121,157.3086,157.1253,157.2025,8194.0
2022-12-19 15:15:00,162.94,163.21,162.94,163.2,4965.0,157.2121,157.4727,157.2121,157.463,4965.0
2022-12-19 15:20:00,163.22,163.28,163.13,163.25,12145.0,157.4823,157.5402,157.3955,157.5112,12145.0
2022-12-19 15:25:00,163.26,163.4,163.22,163.22,12185.0,157.5209,157.656,157.4823,157.4823,12185.0
2022-12-19 15:30:00,163.2,163.55,163.2,163.5,16677.0,157.463,157.8007,157.463,157.7525,16677.0
2022-12-19 15:35:00,163.47,163.71,163.47,163.49,15640.0,157.7235,157.9551,157.7235,157.7428,15640.0
2022-12-19 15:40:00,163.47,163.49,163.29,163.43,20556.0,157.7235,157.7428,157.5498,157.6849,20556.0
2022-12-19 15:45:00,163.44,163.69,163.41,163.47,28347.0,157.6946,157.9358,157.6656,157.7235,28347.0
2022-12-19 15:50:00,163.48,163.87,163.47,163.71,62765.0,157.7332,158.1095,157.7235,157.9551,62765.0
2022-12-19 15:55:00,163.68,163.84,163.62,163.71,110277.0,157.9261,158.0805,157.8682,157.9551,110277.0
2022-12-20 09:30:00,164.75,165.24,164.28,165.0,36004.0,158.9585,159.4313,158.505,159.1997,36004.0
2022-12-20 09:35:00,165.02,165.25,164.82,164.95,12163.0,159.219,159.4409,159.0261,159.1515,12163.0
2022-12-20 09:40:00,164.94,165.06,164.24,164.6,10514.0,159.1418,159.2576,158.4664,158.8138,10514.0
2022-12-20 09:45:00,164.53,164.67,164.31,164.65,21313.0,158.7463,158.8813,158.534,158.862,21313.0
2022-12-20 09:50:00,164.61,164.77,164.3,164.59,26083.0,158.8234,158.9778,158.5243,158.8041,26083.0
2022-12-20 09:55:00,164.68,165.3,164.68,165.18,7335.0,158.891,159.4892,158.891,159.3734,7335.0
2022-12-20 10:00:00,165.15,165.22,164.97,165.1,6283.0,159.3445,159.412,159.1708,159.2962,6283.0
2022-12-20 10:05:00,165.17,165.47,165.06,165.39,8423.0,159.3638,159.6532,159.2576,159.576,8423.0
2022-12-20 10:10:00,165.39,165.41,165.22,165.41,10920.0,159.576,159.5953,159.412,159.5953,10920.0
2022-12-20 10:15:00,165.42,165.52,165.22,165.46,9563.0,159.605,159.7014,159.412,159.6436,9563.0
2022-12-20 10:20:00,165.47,165.97,165.47,165.72,8047.0,159.6532,160.1356,159.6532,159.8944,8047.0
2022-12-20 10:25:00,165.71,165.84,165.59,165.72,10980.0,159.8848,160.0102,159.769,159.8944,10980.0
2022-12-20 10:30:00,165.74,165.87,165.72,165.72,9327.0,159.9137,160.0391,159.8944,159.8944,9327.0
2022-12-20 10:35:00,165.74,165.8,165.55,165.73,11259.0,159.9137,159.9716,159.7304,159.9041,11259.0
2022-12-20 10:40:00,165.76,165.78,165.63,165.76,7321.0,159.933,159.9523,159.8076,159.933,7321.0
2022-12-20 10:45:00,165.74,165.81,165.59,165.81,7372.0,159.9137,159.9813,159.769,159.9813,7372.0
2022-12-20 10:50:00,165.75,166.04,165.7,165.98,5558.0,159.9234,160.2032,159.8751,160.1453,5558.0
2022-12-20 10:55:00,166.01,166.28,165.89,165.9,13014.0,160.1742,160.4347,160.0584,160.0681,13014.0
2022-12-20 11:00:00,165.9,165.99,165.73,165.99,16027.0,160.0681,160.1549,159.9041,160.1549,16027.0
2022-12-20 11:05:00,165.98,166.0,165.87,165.95,3027.0,160.1453,160.1646,160.0391,160.1163,3027.0
2022-12-20 11:10:00,165.91,166.09,165.8,166.01,13346.0,160.0777,160.2514,159.9716,160.1742,13346.0
2022-12-20 11:15:00,166.0,166.02,165.4,165.6,16269.0,160.1646,160.1839,159.5857,159.7786,16269.0
2022-12-20 11:20:00,165.65,165.7,165.46,165.56,7500.0,159.8269,159.8751,159.6436,159.74,7500.0
2022-12-20 11:25:00,165.58,165.72,165.36,165.51,5836.0,159.7593,159.8944,159.5471,159.6918,5836.0
2022-12-20 11:30:00,165.52,165.73,165.45,165.62,15766.0,159.7014,159.9041,159.6339,159.7979,15766.0
2022-12-20 11:35:00,165.67,165.72,165.37,165.45,38370.0,159.8462,159.8944,159.5567,159.6339,38370.0
2022-12-20 11:40:00,165.45,165.56,165.37,165.37,2007.0,159.6339,159.74,159.5567,159.5567,2007.0
2022-12-20 11:45:00,165.52,165.55,165.42,165.55,2286.0,159.7014,159.7304,159.605,159.7304,2286.0
2022-12-20 11:50:00,165.53,165.6,165.47,165.47,4459.0,159.7111,159.7786,159.6532,159.6532,4459.0
2022-12-20 11:55:00,165.53,165.88,165.44,165.88,5971.0,159.7111,160.0488,159.6243,160.0488,5971.0
2022-12-20 12:00:00,165.86,166.12,165.84,166.12,5548.0,160.0295,160.2804,160.0102,160.2804,5548.0
2022-12-20 12:05:00,166.08,166.18,166.04,166.1,6477.0,160.2418,160.3382,160.2032,160.2611,6477.0
2022-12-20 12:10:00,166.06,166.22,165.69,165.69,8855.0,160.2225,160.3768,159.8655,159.8655,8855.0
2022-12-20 12:15:00,165.72,165.82,165.58,165.82,3704.0,159.8944,159.9909,159.7593,159.9909,3704.0
2022-12-20 12:20:00,165.81,166.09,165.79,166.03,23546.0,159.9813,160.2514,159.962,160.1935,23546.0
2022-12-20 12:25:00,166.03,166.11,165.81,165.81,14292.0,160.1935,160.2707,159.9813,159.9813,14292.0
2022-12-20 12:30:00,165.84,165.85,165.64,165.64,6984.0,160.0102,160.0198,159.8172,159.8172,6984.0
2022-12-20 12:35:00,165.63,165.85,165.6,165.85,2800.0,159.8076,160.0198,159.7786,160.0198,2800.0
2022-12-20 12:40:00,165.81,165.93,165.76,165.81,4910.0,159.9813,160.097,159.933,159.9813,4910.0
2022-12-20 12:45:00,165.85,165.96,165.8,165.8,3749.0,160.0198,160.126,159.9716,159.9716,3749.0
2022-12-20 12:50:00,165.8,165.92,165.8,165.92,3071.0,159.9716,160.0874,159.9716,160.0874,3071.0
2022-12-20 12:55:00,165.91,166.03,165.9,166.03,7844.0,160.0777,160.1935,160.0681,160.1935,7844.0
2022-12-20 13:00:00,166.0,166.01,165.85,165.85,5854.0,160.1646,160.1742,160.0198,160.0198,5854.0
2022-12-20 13:05:00,165.84,165.84,165.63,165.65,4371.0,160.0102,160.0102,159.8076,159.8269,4371.0
2022-12-20 13:10:00,165.65,165.68,165.55,165.61,2362.0,159.8269,159.8558,159.7304,159.7883,2362.0
2022-12-20 13:15:00,165.64,165.84,165.63,165.66,5112.0,159.8172,160.0102,159.8076,159.8365,5112.0
2022-12-20 13:20:00,165.65,165.77,165.65,165.7,3283.0,159.8269,159.9427,159.8269,159.8751,3283.0
2022-12-20 13:25:00,165.76,165.89,165.74,165.85,4031.0,159.933,160.0584,159.9137,160.0198,4031.0
2022-12-20 13:30:00,165.82,165.97,165.82,165.91,4449.0,159.9909,160.1356,159.9909,160.0777,4449.0
2022-12-20 13:35:00,165.89,166.27,165.89,166.21,7349.0,160.0584,160.4251,160.0584,160.3672,7349.0
2022-12-20 13:40:00,166.26,166.42,166.17,166.35,6211.0,160.4154,160.5698,160.3286,160.5023,6211.0
2022-12-20 13:45:00,166.37,166.37,166.12,166.17,3979.0,160.5216,160.5216,160.2804,160.3286,3979.0
2022-12-20 13:50:00,166.19,166.19,166.06,166.08,3819.0,160.3479,160.3479,160.2225,160.2418,3819.0
2022-12-20 13:55:00,166.04,166.13,165.86,165.86,3803.0,160.2032,160.29,160.0295,160.0295,3803.0
2022-12-20 14:00:00,165.86,165.94,165.78,165.87,5156.0,160.0295,160.1067,159.9523,160.0391,5156.0
2022-12-20 14:05:00,165.85,166.01,165.81,165.99,6034.0,160.0198,160.1742,159.9813,160.1549,6034.0
2022-12-20 14:10:00,166.01,166.11,166.0,166.02,4120.0,160.1742,160.2707,160.1646,160.1839,4120.0
2022-12-20 14:15:00,166.0,166.08,165.86,165.88,4966.0,160.1646,160.2418,160.0295,160.0488,4966.0
2022-12-20 14:20:00,165.9,165.9,165.49,165.5,10656.0,160.0681,160.0681,159.6725,159.6822,10656.0
2022-12-20 14:25:00,165.45,165.59,165.44,165.59,13029.0,159.6339,159.769,159.6243,159.769,13029.0
2022-12-20 14:30:00,165.64,165.64,165.43,165.49,6051.0,159.8172,159.8172,159.6146,159.6725,6051.0
2022-12-20 14:35:00,165.49,165.49,165.33,165.41,6957.0,159.6725,159.6725,159.5181,159.5953,6957.0
2022-12-20 14:40:00,165.42,165.42,165.14,165.15,7829.0,159.605,159.605,159.3348,159.3445,7829.0
2022-12-20 14:45:00,165.23,165.26,165.12,165.25,5703.0,159.4216,159.4506,159.3155,159.4409,5703.0
2022-12-20 14:50:00,165.22,165.25,165.01,165.22,4563.0,159.412,159.4409,159.2094,159.412,4563.0
2022-12-20 14:55:00,165.18,165.21,165.07,165.12,8537.0,159.3734,159.4023,159.2673,159.3155,8537.0
2022-12-20 15:00:00,165.12,165.12,164.78,164.86,4294.0,159.3155,159.3155,158.9875,159.0646,4294.0
2022-12-20 15:05:00,164.82,164.83,164.54,164.59,6405.0,159.0261,159.0357,158.7559,158.8041,6405.0
2022-12-20 15:10:00,164.59,164.71,164.5,164.67,8090.0,158.8041,158.9199,158.7173,158.8813,8090.0
2022-12-20 15:15:00,164.71,164.94,164.7,164.8,10760.0,158.9199,159.1418,158.9103,159.0068,10760.0
2022-12-20 15:20:00,164.78,164.94,164.72,164.91,7777.0,158.9875,159.1418,158.9296,159.1129,7777.0
2022-12-20 15:25:00,164.93,165.17,164.93,165.16,9893.0,159.1322,159.3638,159.1322,159.3541,9893.0
2022-12-20 15:30:00,165.13,165.21,164.96,165.07,17039.0,159.3252,159.4023,159.1611,159.2673,17039.0
2022-12-20 15:35:00,165.04,165.26,165.04,165.25,14837.0,159.2383,159.4506,159.2383,159.4409,14837.0
2022-12-20 15:40:00,165.21,165.21,165.04,165.04,17315.0,159.4023,159.4023,159.2383,159.2383,17315.0
2022-12-20 15:45:00,165.02,165.15,164.95,165.1,17608.0,159.219,159.3445,159.1515,159.2962,17608.0
2022-12-20 15:50:00,165.1,165.27,164.98,165.15,36379.0,159.2962,159.4602,159.1804,159.3445,36379.0
2022-12-20 15:55:00,165.12,165.15,164.73,164.85,70278.0,159.3155,159.3445,158.9392,159.055,70278.0
2022-12-21 09:30:00,165.99,166.0,165.98,166.0,12478.0,160.1549,160.1646,160.1453,160.1646,12478.0
2022-12-21 09:35:00,165.74,165.88,165.57,165.88,3399.0,159.9137,160.0488,159.7497,160.0488,3399.0
2022-12-21 09:40:00,165.93,165.93,165.51,165.51,4467.0,160.097,160.097,159.6918,159.6918,4467.0
2022-12-21 09:45:00,165.46,166.19,165.46,166.16,11750.0,159.6436,160.3479,159.6436,160.319,11750.0
2022-12-21 09:50:00,166.14,166.2,165.89,165.98,4703.0,160.2997,160.3575,160.0584,160.1453,4703.0
2022-12-21 09:55:00,165.95,165.98,165.72,165.95,6157.0,160.1163,160.1453,159.8944,160.1163,6157.0
2022-12-21 10:00:00,165.9,166.52,165.9,166.35,7797.0,160.0681,160.6663,160.0681,160.5023,7797.0
2022-12-21 10:05:00,166.34,166.63,166.34,166.52,4785.0,160.4926,160.7724,160.4926,160.6663,4785.0
2022-12-21 10:10:00,166.57,166.57,166.41,166.47,2988.0,160.7145,160.7145,160.5602,160.6181,2988.0
2022-12-21 10:15:00,166.47,166.65,166.38,166.42,5763.0,160.6181,160.7917,160.5312,160.5698,5763.0
2022-12-21 10:20:00,166.39,166.39,166.22,166.3,2510.0,160.5409,160.5409,160.3768,160.454,2510.0
2022-12-21 10:25:00,166.31,166.44,166.3,166.38,2447.0,160.4637,160.5891,160.454,160.5312,2447.0
2022-12-21 10:30:00,166.45,166.94,166.39,166.88,8688.0,160.5988,161.0715,160.5409,161.0136,8688.0
2022-12-21 10:35:00,166.84,166.87,166.66,166.87,5718.0,160.975,161.004,160.8014,161.004,5718.0
2022-12-21 10:40:00,166.91,166.99,166.74,166.85,6527.0,161.0426,161.1198,160.8786,160.9847,6527.0
2022-12-21 10:45:00,166.82,166.84,166.69,166.79,2641.0,160.9557,160.975,160.8303,160.9268,2641.0
2022-12-21 10:50:00,166.83,166.83,166.65,166.65,1825.0,160.9654,160.9654,160.7917,160.7917,1825.0
2022-12-21 10:55:00,166.8,166.93,166.8,166.83,2620.0,160.9365,161.0619,160.9365,160.9654,2620.0
2022-12-21 11:00:00,166.94,167.02,166.82,167.02,3353.0,161.0715,161.1487,160.9557,161.1487,3353.0
2022-12-21 11:05:00,166.97,167.04,166.83,167.02,12784.0,161.1005,161.168,160.9654,161.1487,12784.0
2022-12-21 11:10:00,167.18,167.21,166.86,166.92,3527.0,161.3031,161.332,160.9943,161.0522,3527.0
2022-12-21 11:15:00,166.89,166.96,166.84,166.85,5313.0,161.0233,161.0908,160.975,160.9847,5313.0
2022-12-21 11:20:00,166.85,166.96,166.8,166.87,7838.0,160.9847,161.0908,160.9365,161.004,7838.0
2022-12-21 11:25:00,166.87,166.87,166.7,166.79,5706.0,161.004,161.004,160.84,160.9268,5706.0
2022-12-21 11:30:00,166.83,166.99,166.79,166.95,4672.0,160.9654,161.1198,160.9268,161.0812,4672.0
2022-12-21 11:35:00,166.94,166.99,166.87,166.9,2911.0,161.0715,161.1198,161.004,161.0329,2911.0
2022-12-21 11:40:00,166.85,166.87,166.77,166.81,5653.0,160.9847,161.004,160.9075,160.9461,5653.0
2022-12-21 11:45:00,166.78,166.79,166.65,166.67,8086.0,160.9172,160.9268,160.7917,160.811,8086.0
2022-12-21 11:50:00,166.71,166.79,166.62,166.75,2740.0,160.8496,160.9268,160.7628,160.8882,2740.0
2022-12-21 11:55:00,166.74,166.94,166.68,166.87,2912.0,160.8786,161.0715,160.8207,161.004,2912.0
2022-12-21 12:00:00,166.81,166.82,166.65,166.65,2221.0,160.9461,160.9557,160.7917,160.7917,2221.0
2022-12-21 12:05:00,166.78,166.81,166.69,166.69,2353.0,160.9172,160.9461,160.8303,160.8303,2353.0
2022-12-21 12:10:00,166.63,166.84,166.62,166.83,2880.0,160.7724,160.975,160.7628,160.9654,2880.0
2022-12-21 12:15:00,166.83,167.0,166.82,166.9,2057.0,160.9654,161.1294,160.9557,161.0329,2057.0
2022-12-21 12:20:00,167.02,167.13,167.01,167.13,1037.0,161.1487,161.2549,161.1391,161.2549,1037.0
2022-12-21 12:25:00,167.15,167.15,166.98,166.98,2921.0,161.2741,161.2741,161.1101,161.1101,2921.0
2022-12-21 12:30:00,166.96,167.01,166.9,167.0,2958.0,161.0908,161.1391,161.0329,161.1294,2958.0
2022-12-21 12:35:00,166.98,167.05,166.94,167.01,1916.0,161.1101,161.1777,161.0715,161.1391,1916.0
2022-12-21 12:40:00,167.01,167.03,166.97,166.97,1639.0,161.1391,161.1584,161.1005,161.1005,1639.0
2022-12-21 12:45:00,167.01,167.01,166.83,166.96,3050.0,161.1391,161.1391,160.9654,161.0908,3050.0
2022-12-21 12:50:00,166.95,167.03,166.92,167.02,1700.0,161.0812,161.1584,161.0522,161.1487,1700.0
2022-12-21 12:55:00,166.99,167.13,166.92,167.13,4325.0,161.1198,161.2549,161.0522,161.2549,4325.0
2022-12-21 13:00:00,167.19,167.43,167.14,167.43,7313.0,161.3127,161.5443,161.2645,161.5443,7313.0
2022-12-21 13:05:00,167.43,167.48,167.43,167.48,2459.0,161.5443,161.5925,161.5443,161.5925,2459.0
2022-12-21 13:10:00,167.46,167.46,167.33,167.33,1760.0,161.5733,161.5733,161.4478,161.4478,1760.0
2022-12-21 13:15:00,167.3,167.3,167.17,167.17,1422.0,161.4189,161.4189,161.2934,161.2934,1422.0
2022-12-21 13:20:00,167.15,167.15,166.95,166.95,1400.0,161.2741,161.2741,161.0812,161.0812,1400.0
2022-12-21 13:25:00,166.94,167.05,166.87,166.91,3096.0,161.0715,161.1777,161.004,161.0426,3096.0
2022-12-21 13:30:00,166.93,167.1,166.93,167.03,4338.0,161.0619,161.2259,161.0619,161.1584,4338.0
2022-12-21 13:35:00,167.05,167.07,166.97,167.01,3164.0,161.1777,161.197,161.1005,161.1391,3164.0
2022-12-21 13:40:00,166.97,167.14,166.97,167.13,3132.0,161.1005,161.2645,161.1005,161.2549,3132.0
2022-12-21 13:45:00,167.27,167.3,167.24,167.26,1790.0,161.3899,161.4189,161.361,161.3803,1790.0
2022-12-21 13:50:00,167.29,167.3,167.24,167.29,1200.0,161.4092,161.4189,161.361,161.4092,1200.0
2022-12-21 13:55:00,167.31,167.31,167.2,167.23,2735.0,161.4285,161.4285,161.3224,161.3513,2735.0
2022-12-21 14:00:00,167.21,167.44,167.2,167.38,3223.0,161.332,161.554,161.3224,161.4961,3223.0
2022-12-21 14:05:00,167.37,167.6,167.36,167.41,16461.0,161.4864,161.7083,161.4768,161.525,16461.0
2022-12-21 14:10:00,167.41,167.6,167.29,167.46,5769.0,161.525,161.7083,161.4092,161.5733,5769.0
2022-12-21 14:15:00,167.49,167.49,167.37,167.38,1982.0,161.6022,161.6022,161.4864,161.4961,1982.0
2022-12-21 14:20:00,167.41,167.41,167.27,167.33,3492.0,161.525,161.525,161.3899,161.4478,3492.0
2022-12-21 14:25:00,167.3,167.37,167.19,167.22,2259.0,161.4189,161.4864,161.3127,161.3417,2259.0
2022-12-21 14:30:00,167.22,167.37,167.18,167.35,6275.0,161.3417,161.4864,161.3031,161.4671,6275.0
2022-12-21 14:35:00,167.34,167.34,167.11,167.19,3500.0,161.4575,161.4575,161.2356,161.3127,3500.0
2022-12-21 14:40:00,167.28,167.28,167.16,167.24,4503.0,161.3996,161.3996,161.2838,161.361,4503.0
2022-12-21 14:45:00,167.23,167.29,167.15,167.2,4212.0,161.3513,161.4092,161.2741,161.3224,4212.0
2022-12-21 14:50:00,167.17,167.18,166.91,166.91,4643.0,161.2934,161.3031,161.0426,161.0426,4643.0
2022-12-21 14:55:00,166.97,167.15,166.88,167.11,3775.0,161.1005,161.2741,161.0136,161.2356,3775.0
2022-12-21 15:00:00,167.1,167.26,167.08,167.2,3886.0,161.2259,161.3803,161.2066,161.3224,3886.0
2022-12-21 15:05:00,167.19,167.19,166.94,167.0,2903.0,161.3127,161.3127,161.0715,161.1294,2903.0
2022-12-21 15:10:00,166.98,167.1,166.93,167.1,4683.0,161.1101,161.2259,161.0619,161.2259,4683.0
2022-12-21 15:15:00,167.11,167.13,166.92,166.92,5937.0,161.2356,161.2549,161.0522,161.0522,5937.0
2022-12-21 15:20:00,166.89,166.99,166.8,166.88,6353.0,161.0233,161.1198,160.9365,161.0136,6353.0
2022-12-21 15:25:00,166.87,167.0,166.83,166.85,6938.0,161.004,161.1294,160.9654,160.9847,6938.0
2022-12-21 15:30:00,166.84,166.98,166.79,166.9,9423.0,160.975,161.1101,160.9268,161.0329,9423.0
2022-12-21 15:35:00,166.89,167.1,166.86,167.04,16249.0,161.0233,161.2259,160.9943,161.168,16249.0
2022-12-21 15:40:00,167.12,167.16,167.05,167.12,19002.0,161.2452,161.2838,161.1777,161.2452,19002.0
2022-12-21 15:45:00,167.1,167.37,167.05,167.37,13660.0,161.2259,161.4864,161.1777,161.4864,13660.0
2022-12-21 15:50:00,167.36,167.42,167.1,167.26,39030.0,161.4768,161.5347,161.2259,161.3803,39030.0
2022-12-21 15:55:00,167.32,167.61,167.32,167.59,88819.0,161.4382,161.718,161.4382,161.6987,88819.0
2022-12-22 09:30:00,166.81,167.33,166.81,167.21,28300.0,160.9461,161.4478,160.9461,161.332,28300.0
2022-12-22 09:35:00,167.13,167.19,166.45,166.45,14378.0,161.2549,161.3127,160.5988,160.5988,14378.0
2022-12-22 09:40:00,166.63,166.67,166.28,166.41,4784.0,160.7724,160.811,160.4347,160.5602,4784.0
2022-12-22 09:45:00,166.4,166.75,166.35,166.75,3001.0,160.5505,160.8882,160.5023,160.8882,3001.0
2022-12-22 09:50:00,166.79,166.79,166.28,166.39,6938.0,160.9268,160.9268,160.4347,160.5409,6938.0
2022-12-22 09:55:00,166.37,166.45,166.21,166.22,7287.0,160.5216,160.5988,160.3672,160.3768,7287.0
2022-12-22 10:00:00,166.31,166.41,165.97,166.01,8431.0,160.4637,160.5602,160.1356,160.1742,8431.0
2022-12-22 10:05:00,166.14,166.25,165.84,165.84,6382.0,160.2997,160.4058,160.0102,160.0102,6382.0
2022-12-22 10:10:00,166.01,166.02,165.44,165.79,7230.0,160.1742,160.1839,159.6243,159.962,7230.0
2022-12-22 10:15:00,165.87,166.02,165.86,165.99,5696.0,160.0391,160.1839,160.0295,160.1549,5696.0
2022-12-22 10:20:00,165.96,166.18,165.93,166.04,5920.0,160.126,160.3382,160.097,160.2032,5920.0
2022-12-22 10:25:00,166.04,166.21,165.98,166.09,6387.0,160.2032,160.3672,160.1453,160.2514,6387.0
2022-12-22 10:30:00,166.02,166.17,165.91,166.03,4811.0,160.1839,160.3286,160.0777,160.1935,4811.0
2022-12-22 10:35:00,166.03,166.1,165.81,165.86,5642.0,160.1935,160.2611,159.9813,160.0295,5642.0
2022-12-22 10:40:00,165.86,165.93,165.82,165.89,5193.0,160.0295,160.097,159.9909,160.0584,5193.0
2022-12-22 10:45:00,165.86,166.12,165.84,166.1,11602.0,160.0295,160.2804,160.0102,160.2611,11602.0
2022-12-22 10:50:00,166.1,166.3,166.0,166.08,5725.0,160.2611,160.454,160.1646,160.2418,5725.0
2022-12-22 10:55:00,166.03,166.09,165.78,165.83,5636.0,160.1935,160.2514,159.9523,160.0006,5636.0
2022-12-22 11:00:00,165.78,165.78,165.49,165.61,7770.0,159.9523,159.9523,159.6725,159.7883,7770.0
2022-12-22 11:05:00,165.58,165.7,165.56,165.57,20584.0,159.7593,159.8751,159.74,159.7497,20584.0
2022-12-22 11:10:00,165.58,165.6,165.3,165.6,3149.0,159.7593,159.7786,159.4892,159.7786,3149.0
2022-12-22 11:15:00,165.64,165.71,165.58,165.6,7087.0,159.8172,159.8848,159.7593,159.7786,7087.0
2022-12-22 11:20:00,165.61,165.7,165.59,165.59,7275.0,159.7883,159.8751,159.769,159.769,7275.0
2022-12-22 11:25:00,165.59,165.69,165.49,165.64,6401.0,159.769,159.8655,159.6725,159.8172,6401.0
2022-12-22 11:30:00,165.67,165.77,165.62,165.69,6549.0,159.8462,159.9427,159.7979,159.8655,6549.0
2022-12-22 11:35:00,165.69,165.78,165.52,165.52,5710.0,159.8655,159.9523,159.7014,159.7014,5710.0
2022-12-22 11:40:00,165.49,165.49,165.32,165.44,2689.0,159.6725,159.6725,159.5085,159.6243,2689.0
2022-12-22 11:45:00,165.48,165.48,165.35,165.39,5340.0,159.6629,159.6629,159.5374,159.576,5340.0
2022-12-22 11:50:00,165.39,165.55,165.39,165.5,3073.0,159.576,159.7304,159.576,159.6822,3073.0
2022-12-22 11:55:00,165.47,165.57,165.4,165.53,7185.0,159.6532,159.7497,159.5857,159.7111,7185.0
2022-12-22 12:00:00,165.51,165.69,165.51,165.56,6874.0,159.6918,159.8655,159.6918,159.74,6874.0
2022-12-22 12:05:00,165.56,165.63,165.54,165.63,1436.0,159.74,159.8076,159.7207,159.8076,1436.0
2022-12-22 12:10:00,165.63,165.63,165.46,165.49,3117.0,159.8076,159.8076,159.6436,159.6725,3117.0
2022-12-22 12:15:00,165.47,165.51,165.43,165.43,2005.0,159.6532,159.6918,159.6146,159.6146,2005.0
2022-12-22 12:20:00,165.42,165.42,165.05,165.05,3863.0,159.605,159.605,159.248,159.248,3863.0
2022-12-22 12:25:00,165.08,165.08,164.75,164.75,2553.0,159.2769,159.2769,158.9585,158.9585,2553.0
2022-12-22 12:30:00,164.72,164.84,164.72,164.75,1970.0,158.9296,159.0454,158.9296,158.9585,1970.0
2022-12-22 12:35:00,164.77,164.83,164.74,164.79,3521.0,158.9778,159.0357,158.9489,158.9971,3521.0
2022-12-22 12:40:00,164.76,164.76,164.58,164.6,2911.0,158.9682,158.9682,158.7945,158.8138,2911.0
2022-12-22 12:45:00,164.61,164.68,164.52,164.6,6135.0,158.8234,158.891,158.7366,158.8138,6135.0
2022-12-22 12:50:00,164.61,164.61,164.55,164.55,1660.0,158.8234,158.8234,158.7655,158.7655,1660.0
2022-12-22 12:55:00,164.56,164.6,164.47,164.52,3130.0,158.7752,158.8138,158.6884,158.7366,3130.0
2022-12-22 13:00:00,164.49,164.49,163.93,163.93,7117.0,158.7077,158.7077,158.1673,158.1673,7117.0
2022-12-22 13:05:00,163.98,163.98,163.67,163.73,2496.0,158.2156,158.2156,157.9165,157.9744,2496.0
2022-12-22 13:10:00,163.77,164.18,163.77,164.18,3365.0,158.013,158.4086,158.013,158.4086,3365.0
2022-12-22 13:15:00,164.18,164.2,164.04,164.09,5530.0,158.4086,158.4279,158.2735,158.3217,5530.0
2022-12-22 13:20:00,164.09,164.14,163.94,164.04,5169.0,158.3217,158.37,158.177,158.2735,5169.0
2022-12-22 13:25:00,164.04,164.06,163.94,163.96,2602.0,158.2735,158.2928,158.177,158.1963,2602.0
2022-12-22 13:30:00,163.95,163.95,163.56,163.63,3005.0,158.1866,158.1866,157.8103,157.8779,3005.0
2022-12-22 13:35:00,163.63,163.97,163.63,163.97,7364.0,157.8779,158.2059,157.8779,158.2059,7364.0
2022-12-22 13:40:00,164.0,164.04,163.94,164.04,3480.0,158.2349,158.2735,158.177,158.2735,3480.0
2022-12-22 13:45:00,164.0,164.07,163.95,164.0,3806.0,158.2349,158.3024,158.1866,158.2349,3806.0
2022-12-22 13:50:00,164.0,164.02,163.94,163.97,6672.0,158.2349,158.2542,158.177,158.2059,6672.0
2022-12-22 13:55:00,163.97,164.06,163.79,163.91,4998.0,158.2059,158.2928,158.0323,158.148,4998.0
2022-12-22 14:00:00,163.89,164.09,163.88,163.99,3302.0,158.1287,158.3217,158.1191,158.2252,3302.0
2022-12-22 14:05:00,164.05,164.18,164.05,164.12,3319.0,158.2831,158.4086,158.2831,158.3507,3319.0
2022-12-22 14:10:00,164.13,164.48,164.13,164.48,5343.0,158.3603,158.698,158.3603,158.698,5343.0
2022-12-22 14:15:00,164.45,164.45,164.25,164.27,5493.0,158.6691,158.6691,158.4761,158.4954,5493.0
2022-12-22 14:20:00,164.27,164.36,164.13,164.34,4710.0,158.4954,158.5822,158.3603,158.5629,4710.0
2022-12-22 14:25:00,164.34,164.41,164.21,164.36,10145.0,158.5629,158.6305,158.4375,158.5822,10145.0
2022-12-22 14:30:00,164.35,164.55,164.27,164.47,24891.0,158.5726,158.7655,158.4954,158.6884,24891.0
2022-12-22 14:35:00,164.47,164.52,164.17,164.33,19002.0,158.6884,158.7366,158.3989,158.5533,19002.0
2022-12-22 14:40:00,164.33,164.4,164.25,164.31,8161.0,158.5533,158.6208,158.4761,158.534,8161.0
2022-12-22 14:45:00,164.27,164.48,164.27,164.47,9658.0,158.4954,158.698,158.4954,158.6884,9658.0
2022-12-22 14:50:00,164.5,164.6,164.45,164.58,13327.0,158.7173,158.8138,158.6691,158.7945,13327.0
2022-12-22 14:55:00,164.56,164.83,164.56,164.81,24519.0,158.7752,159.0357,158.7752,159.0164,24519.0
2022-12-22 15:00:00,164.84,164.88,164.67,164.71,17783.0,159.0454,159.0839,158.8813,158.9199,17783.0
2022-12-22 15:05:00,164.72,164.87,164.64,164.86,14379.0,158.9296,159.0743,158.8524,159.0646,14379.0
2022-12-22 15:10:00,164.82,164.91,164.6,164.61,31043.0,159.0261,159.1129,158.8138,158.8234,31043.0
2022-12-22 15:15:00,164.64,164.94,164.64,164.89,25039.0,158.8524,159.1418,158.8524,159.0936,25039.0
2022-12-22 15:20:00,164.9,165.23,164.9,165.13,11665.0,159.1032,159.4216,159.1032,159.3252,11665.0
2022-12-22 15:25:00,165.17,165.22,164.99,165.11,29790.0,159.3638,159.412,159.1901,159.3059,29790.0
2022-12-22 15:30:00,165.15,165.22,164.94,164.96,26538.0,159.3445,159.412,159.1418,159.1611,26538.0
2022-12-22 15:35:00,165.0,165.0,164.69,164.89,46093.0,159.1997,159.1997,158.9006,159.0936,46093.0
2022-12-22 15:40:00,164.87,164.92,164.73,164.8,28387.0,159.0743,159.1225,158.9392,159.0068,28387.0
2022-12-22 15:45:00,164.82,164.87,164.67,164.87,20001.0,159.0261,159.0743,158.8813,159.0743,20001.0
2022-12-22 15:50:00,164.87,165.45,164.86,165.38,85493.0,159.0743,159.6339,159.0646,159.5664,85493.0
2022-12-22 15:55:00,165.33,165.73,165.26,165.71,82182.0,159.5181,159.9041,159.4506,159.8848,82182.0
2022-12-23 09:30:00,165.11,165.59,165.11,165.35,19061.0,159.3059,159.769,159.3059,159.5374,19061.0
2022-12-23 09:35:00,165.25,165.3,164.62,164.86,3570.0,159.4409,159.4892,158.8331,159.0646,3570.0
2022-12-23 09:40:00,164.88,165.41,164.65,165.35,3726.0,159.0839,159.5953,158.862,159.5374,3726.0
2022-12-23 09:45:00,165.32,165.32,164.72,164.72,11823.0,159.5085,159.5085,158.9296,158.9296,11823.0
2022-12-23 09:50:00,164.95,164.98,164.65,164.73,3342.0,159.1515,159.1804,158.862,158.9392,3342.0
2022-12-23 09:55:00,164.69,164.69,164.34,164.34,5441.0,158.9006,158.9006,158.5629,158.5629,5441.0
2022-12-23 10:00:00,164.36,164.94,164.35,164.55,17667.0,158.5822,159.1418,158.5726,158.7655,17667.0
2022-12-23 10:05:00,164.55,164.64,164.24,164.5,15055.0,158.7655,158.8524,158.4664,158.7173,15055.0
2022-12-23 10:10:00,164.43,164.62,164.19,164.22,12137.0,158.6498,158.8331,158.4182,158.4471,12137.0
2022-12-23 10:15:00,164.21,165.07,164.14,164.99,8687.0,158.4375,159.2673,158.37,159.1901,8687.0
2022-12-23 10:20:00,164.99,165.0,164.7,164.84,7507.0,159.1901,159.1997,158.9103,159.0454,7507.0
2022-12-23 10:25:00,164.89,165.08,164.72,164.72,7502.0,159.0936,159.2769,158.9296,158.9296,7502.0
2022-12-23 10:30:00,164.79,165.1,164.76,164.84,9874.0,158.9971,159.2962,158.9682,159.0454,9874.0
2022-12-23 10:35:00,164.84,164.89,164.72,164.83,4604.0,159.0454,159.0936,158.9296,159.0357,4604.0
2022-12-23 10:40:00,164.83,164.91,164.75,164.79,8936.0,159.0357,159.1129,158.9585,158.9971,8936.0
2022-12-23 10:45:00,164.77,164.77,164.46,164.49,7624.0,158.9778,158.9778,158.6787,158.7077,7624.0
2022-12-23 10:50:00,164.43,164.44,164.11,164.18,19771.0,158.6498,158.6594,158.341,158.4086,19771.0
2022-12-23 10:55:00,164.22,164.51,164.18,164.33,45249.0,158.4471,158.727,158.4086,158.5533,45249.0
2022-12-23 11:00:00,164.36,164.52,164.29,164.38,7648.0,158.5822,158.7366,158.5147,158.6015,7648.0
2022-12-23 11:05:00,164.39,164.7,164.38,164.6,11802.0,158.6112,158.9103,158.6015,158.8138,11802.0
2022-12-23 11:10:00,164.59,165.05,164.59,165.04,15126.0,158.8041,159.248,158.8041,159.2383,15126.0
2022-12-23 11:15:00,165.02,165.07,164.83,165.0,8305.0,159.219,159.2673,159.0357,159.1997,8305.0
2022-12-23 11:20:00,165.0,165.01,164.91,165.0,5445.0,159.1997,159.2094,159.1129,159.1997,5445.0
2022-12-23 11:25:00,165.0,165.26,165.0,165.26,7164.0,159.1997,159.4506,159.1997,159.4506,7164.0
2022-12-23 11:30:00,165.34,165.5,165.29,165.4,8570.0,159.5278,159.6822,159.4795,159.5857,8570.0
2022-12-23 11:35:00,165.39,165.72,165.39,165.72,4750.0,159.576,159.8944,159.576,159.8944,4750.0
2022-12-23 11:40:00,165.74,166.0,165.73,165.87,4924.0,159.9137,160.1646,159.9041,160.0391,4924.0
2022-12-23 11:45:00,165.85,166.02,165.8,165.99,7963.0,160.0198,160.1839,159.9716,160.1549,7963.0
2022-12-23 11:50:00,166.02,166.14,165.89,165.94,10428.0,160.1839,160.2997,160.0584,160.1067,10428.0
2022-12-23 11:55:00,165.93,166.09,165.81,166.09,6630.0,160.097,160.2514,159.9813,160.2514,6630.0
2022-12-23 12:00:00,166.03,166.23,166.02,166.17,7509.0,160.1935,160.3865,160.1839,160.3286,7509.0
2022-12-23 12:05:00,166.17,166.21,166.01,166.02,3624.0,160.3286,160.3672,160.1742,160.1839,3624.0
2022-12-23 12:10:00,166.01,166.28,166.01,166.28,2923.0,160.1742,160.4347,160.1742,160.4347,2923.0
2022-12-23 12:15:00,166.26,166.51,166.26,166.44,4399.0,160.4154,160.6566,160.4154,160.5891,4399.0
2022-12-23 12:20:00,166.46,166.59,166.35,166.55,3510.0,160.6084,160.7338,160.5023,160.6952,3510.0
2022-12-23 12:25:00,166.48,166.48,166.29,166.29,1646.0,160.6277,160.6277,160.4444,160.4444,1646.0
2022-12-23 12:30:00,166.34,166.42,166.32,166.37,4651.0,160.4926,160.5698,160.4733,160.5216,4651.0
2022-12-23 12:35:00,166.45,166.55,166.4,166.43,2849.0,160.5988,160.6952,160.5505,160.5795,2849.0
2022-12-23 12:40:00,166.41,166.41,166.11,166.18,1712.0,160.5602,160.5602,160.2707,160.3382,1712.0
2022-12-23 12:45:00,166.23,166.27,166.1,166.11,3005.0,160.3865,160.4251,160.2611,160.2707,3005.0
2022-12-23 12:50:00,166.14,166.24,166.09,166.22,1800.0,160.2997,160.3961,160.2514,160.3768,1800.0
2022-12-23 12:55:00,166.16,166.31,166.16,166.31,2397.0,160.319,160.4637,160.319,160.4637,2397.0
2022-12-23 13:00:00,166.31,166.38,166.21,166.36,6090.0,160.4637,160.5312,160.3672,160.5119,6090.0
2022-12-23 13:05:00,166.36,166.44,166.31,166.36,2083.0,160.5119,160.5891,160.4637,160.5119,2083.0
2022-12-23 13:10:00,166.36,166.36,166.22,166.24,3531.0,160.5119,160.5119,160.3768,160.3961,3531.0
2022-12-23 13:15:00,166.29,166.45,166.29,166.38,1457.0,160.4444,160.5988,160.4444,160.5312,1457.0
2022-12-23 13:20:00,166.43,166.5,166.3,166.34,1200.0,160.5795,160.647,160.454,160.4926,1200.0
2022-12-23 13:25:00,166.26,166.26,166.02,166.11,4504.0,160.4154,160.4154,160.1839,160.2707,4504.0
2022-12-23 13:30:00,166.07,166.07,166.03,166.06,700.0,160.2321,160.2321,160.1935,160.2225,700.0
2022-12-23 13:35:00,166.08,166.13,166.02,166.06,3106.0,160.2418,160.29,160.1839,160.2225,3106.0
2022-12-23 13:40:00,166.03,166.03,165.76,165.76,2800.0,160.1935,160.1935,159.933,159.933,2800.0
2022-12-23 13:45:00,165.73,165.8,165.51,165.76,4938.0,159.9041,159.9716,159.6918,159.933,4938.0
2022-12-23 13:50:00,165.86,165.98,165.86,165.94,2584.0,160.0295,160.1453,160.0295,160.1067,2584.0
2022-12-23 13:55:00,165.91,165.98,165.88,165.96,2494.0,160.0777,160.1453,160.0488,160.126,2494.0
2022-12-23 14:00:00,165.95,165.98,165.77,165.77,3877.0,160.1163,160.1453,159.9427,159.9427,3877.0
2022-12-23 14:05:00,165.84,165.93,165.84,165.89,2341.0,160.0102,160.097,160.0102,160.0584,2341.0
2022-12-23 14:10:00,165.86,165.94,165.85,165.94,2539.0,160.0295,160.1067,160.0198,160.1067,2539.0
2022-12-23 14:15:00,165.95,166.03,165.94,165.94,5276.0,160.1163,160.1935,160.1067,160.1067,5276.0
2022-12-23 14:20:00,165.91,165.95,165.76,165.82,3226.0,160.0777,160.1163,159.933,159.9909,3226.0
2022-12-23 14:25:00,165.81,166.0,165.81,165.95,3082.0,159.9813,160.1646,159.9813,160.1163,3082.0
2022-12-23 14:30:00,165.98,166.08,165.98,166.05,8390.0,160.1453,160.2418,160.1453,160.2128,8390.0
2022-12-23 14:35:00,166.03,166.1,166.01,166.09,6432.0,160.1935,160.2611,160.1742,160.2514,6432.0
2022-12-23 14:40:00,166.07,166.09,165.88,165.95,13848.0,160.2321,160.2514,160.0488,160.1163,13848.0
2022-12-23 14:45:00,165.92,166.02,165.87,165.91,32144.0,160.0874,160.1839,160.0391,160.0777,32144.0
2022-12-23 14:50:00,165.95,166.14,165.95,166.14,2369.0,160.1163,160.2997,160.1163,160.2997,2369.0
2022-12-23 14:55:00,166.14,166.31,166.14,166.29,4063.0,160.2997,160.4637,160.2997,160.4444,4063.0
2022-12-23 15:00:00,166.29,166.39,166.09,166.12,23251.0,160.4444,160.5409,160.2514,160.2804,23251.0
2022-12-23 15:05:00,166.11,166.11,166.02,166.09,4558.0,160.2707,160.2707,160.1839,160.2514,4558.0
2022-12-23 15:10:00,166.09,166.25,166.09,166.24,3797.0,160.2514,160.4058,160.2514,160.3961,3797.0
2022-12-23 15:15:00,166.22,166.24,166.0,166.0,8144.0,160.3768,160.3961,160.1646,160.1646,8144.0
2022-12-23 15:20:00,165.97,165.97,165.73,165.73,4563.0,160.1356,160.1356,159.9041,159.9041,4563.0
2022-12-23 15:25:00,165.77,165.77,165.61,165.61,7938.0,159.9427,159.9427,159.7883,159.7883,7938.0
2022-12-23 15:30:00,165.63,165.67,165.31,165.38,8480.0,159.8076,159.8462,159.4988,159.5664,8480.0
2022-12-23 15:35:00,165.37,165.48,165.31,165.37,12044.0,159.5567,159.6629,159.4988,159.5567,12044.0
2022-12-23 15:40:00,165.37,165.72,165.36,165.7,10917.0,159.5567,159.8944,159.5471,159.8751,10917.0
2022-12-23 15:45:00,165.69,165.83,165.66,165.72,18251.0,159.8655,160.0006,159.8365,159.8944,18251.0
2022-12-23 15:50:00,165.68,165.94,165.54,165.89,18280.0,159.8558,160.1067,159.7207,160.0584,18280.0
2022-12-23 15:55:00,165.89,165.92,165.47,165.61,95596.0,160.0584,160.0874,159.6532,159.7883,95596.0
2022-12-27 09:30:00,165.64,166.12,165.64,165.69,7881.0,159.8172,160.2804,159.8172,159.8655,7881.0
2022-12-27 09:35:00,165.68,165.97,165.23,165.97,8739.0,159.8558,160.1356,159.4216,160.1356,8739.0
2022-12-27 09:40:00,166.12,166.15,165.72,166.15,3627.0,160.2804,160.3093,159.8944,160.3093,3627.0
2022-12-27 09:45:00,166.05,166.05,165.47,165.63,5017.0,160.2128,160.2128,159.6532,159.8076,5017.0
2022-12-27 09:50:00,165.58,165.68,165.5,165.68,2863.0,159.7593,159.8558,159.6822,159.8558,2863.0
2022-12-27 09:55:00,165.68,165.98,165.57,165.69,3002.0,159.8558,160.1453,159.7497,159.8655,3002.0
2022-12-27 10:00:00,165.68,165.68,165.38,165.49,4553.0,159.8558,159.8558,159.5664,159.6725,4553.0
2022-12-27 10:05:00,165.73,165.88,165.61,165.83,9153.0,159.9041,160.0488,159.7883,160.0006,9153.0
2022-12-27 10:10:00,165.83,166.09,165.65,166.09,8928.0,160.0006,160.2514,159.8269,160.2514,8928.0
2022-12-27 10:15:00,166.11,166.7,166.04,166.7,6302.0,160.2707,160.84,160.2032,160.84,6302.0
2022-12-27 10:20:00,166.77,166.87,166.73,166.75,3201.0,160.9075,161.004,160.8689,160.8882,3201.0
2022-12-27 10:25:00,166.85,166.86,166.6,166.73,8481.0,160.9847,160.9943,160.7435,160.8689,8481.0
2022-12-27 10:30:00,166.65,166.89,166.63,166.89,3349.0,160.7917,161.0233,160.7724,161.0233,3349.0
2022-12-27 10:35:00,166.88,166.88,166.7,166.82,8061.0,161.0136,161.0136,160.84,160.9557,8061.0
2022-12-27 10:40:00,166.77,166.95,166.76,166.87,3181.0,160.9075,161.0812,160.8979,161.004,3181.0
2022-12-27 10:45:00,166.89,167.06,166.88,166.9,4276.0,161.0233,161.1873,161.0136,161.0329,4276.0
2022-12-27 10:50:00,166.87,166.87,166.53,166.59,4876.0,161.004,161.004,160.6759,160.7338,4876.0
2022-12-27 10:55:00,166.53,166.53,166.17,166.17,3125.0,160.6759,160.6759,160.3286,160.3286,3125.0
2022-12-27 11:00:00,166.12,166.49,166.12,166.49,4109.0,160.2804,160.6374,160.2804,160.6374,4109.0
2022-12-27 11:05:00,166.5,166.61,166.28,166.56,3165.0,160.647,160.7531,160.4347,160.7049,3165.0
2022-12-27 11:10:00,166.56,166.63,166.53,166.62,2326.0,160.7049,160.7724,160.6759,160.7628,2326.0
2022-12-27 11:15:00,166.62,166.67,166.41,166.45,4909.0,160.7628,160.811,160.5602,160.5988,4909.0
2022-12-27 11:20:00,166.52,166.57,166.24,166.57,3575.0,160.6663,160.7145,160.3961,160.7145,3575.0
2022-12-27 11:25:00,166.58,166.59,166.42,166.47,2049.0,160.7242,160.7338,160.5698,160.6181,2049.0
2022-12-27 11:30:00,166.5,166.64,166.21,166.25,6163.0,160.647,160.7821,160.3672,160.4058,6163.0
2022-12-27 11:35:00,166.24,166.28,166.05,166.27,15014.0,160.3961,160.4347,160.2128,160.4251,15014.0
2022-12-27 11:40:00,166.27,166.55,166.26,166.55,1510.0,160.4251,160.6952,160.4154,160.6952,1510.0
2022-12-27 11:45:00,166.47,166.66,166.45,166.66,3209.0,160.6181,160.8014,160.5988,160.8014,3209.0
2022-12-27 11:50:00,166.61,166.61,166.42,166.43,4194.0,160.7531,160.7531,160.5698,160.5795,4194.0
2022-12-27 11:55:00,166.44,166.47,166.36,166.41,4416.0,160.5891,160.6181,160.5119,160.5602,4416.0
2022-12-27 12:00:00,166.48,166.75,166.45,166.75,1450.0,160.6277,160.8882,160.5988,160.8882,1450.0
2022-12-27 12:05:00,166.72,166.75,166.63,166.67,3200.0,160.8593,160.8882,160.7724,160.811,3200.0
2022-12-27 12:10:00,166.79,166.91,166.76,166.87,3355.0,160.9268,161.0426,160.8979,161.004,3355.0
2022-12-27 12:15:00,166.85,166.9,166.75,166.88,4804.0,160.9847,161.0329,160.8882,161.0136,4804.0
2022-12-27 12:20:00,166.88,166.89,166.56,166.7,2747.0,161.0136,161.0233,160.7049,160.84,2747.0
2022-12-27 12:25:00,166.71,166.73,166.51,166.51,2490.0,160.8496,160.8689,160.6566,160.6566,2490.0
2022-12-27 12:30:00,166.54,166.59,166.45,166.48,3155.0,160.6856,160.7338,160.5988,160.6277,3155.0
2022-12-27 12:35:00,166.45,166.64,166.45,166.64,1370.0,160.5988,160.7821,160.5988,160.7821,1370.0
2022-12-27 12:40:00,166.61,166.64,166.44,166.46,2220.0,160.7531,160.7821,160.5891,160.6084,2220.0
2022-12-27 12:45:00,166.39,166.4,166.33,166.38,1545.0,160.5409,160.5505,160.483,160.5312,1545.0
2022-12-27 12:50:00,166.43,166.53,166.43,166.53,2853.0,160.5795,160.6759,160.5795,160.6759,2853.0
2022-12-27 12:55:00,166.47,166.57,166.45,166.57,2587.0,160.6181,160.7145,160.5988,160.7145,2587.0
2022-12-27 13:00:00,166.57,166.69,166.54,166.63,2386.0,160.7145,160.8303,160.6856,160.7724,2386.0
2022-12-27 13:05:00,166.6,166.68,166.59,166.64,1664.0,160.7435,160.8207,160.7338,160.7821,1664.0
2022-12-27 13:10:00,166.64,166.7,166.59,166.7,823.0,160.7821,160.84,160.7338,160.84,823.0
2022-12-27 13:15:00,166.76,166.76,166.57,166.57,2007.0,160.8979,160.8979,160.7145,160.7145,2007.0
2022-12-27 13:20:00,166.59,166.63,166.51,166.53,3472.0,160.7338,160.7724,160.6566,160.6759,3472.0
2022-12-27 13:25:00,166.58,166.64,166.57,166.57,3330.0,160.7242,160.7821,160.7145,160.7145,3330.0
2022-12-27 13:30:00,166.54,166.59,166.41,166.45,3053.0,160.6856,160.7338,160.5602,160.5988,3053.0
2022-12-27 13:35:00,166.49,166.51,166.42,166.46,2428.0,160.6374,160.6566,160.5698,160.6084,2428.0
2022-12-27 13:40:00,166.45,166.55,166.34,166.48,3276.0,160.5988,160.6952,160.4926,160.6277,3276.0
2022-12-27 13:45:00,166.44,166.51,166.38,166.39,4950.0,160.5891,160.6566,160.5312,160.5409,4950.0
2022-12-27 13:50:00,166.45,166.46,166.22,166.36,3547.0,160.5988,160.6084,160.3768,160.5119,3547.0
2022-12-27 13:55:00,166.35,166.4,166.1,166.23,6220.0,160.5023,160.5505,160.2611,160.3865,6220.0
2022-12-27 14:00:00,166.2,166.38,166.18,166.37,3832.0,160.3575,160.5312,160.3382,160.5216,3832.0
2022-12-27 14:05:00,166.4,166.4,166.25,166.3,5329.0,160.5505,160.5505,160.4058,160.454,5329.0
2022-12-27 14:10:00,166.36,166.44,166.27,166.33,3808.0,160.5119,160.5891,160.4251,160.483,3808.0
2022-12-27 14:15:00,166.31,166.31,166.09,166.16,3417.0,160.4637,160.4637,160.2514,160.319,3417.0
2022-12-27 14:20:00,166.16,166.26,166.07,166.17,5357.0,160.319,160.4154,160.2321,160.3286,5357.0
2022-12-27 14:25:00,166.23,166.28,165.94,166.09,4831.0,160.3865,160.4347,160.1067,160.2514,4831.0
2022-12-27 14:30:00,166.09,166.24,166.09,166.24,3197.0,160.2514,160.3961,160.2514,160.3961,3197.0
2022-12-27 14:35:00,166.23,166.24,166.09,166.15,4550.0,160.3865,160.3961,160.2514,160.3093,4550.0
2022-12-27 14:40:00,166.02,166.1,165.93,165.99,3361.0,160.1839,160.2611,160.097,160.1549,3361.0
2022-12-27 14:45:00,166.06,166.26,166.06,166.23,5596.0,160.2225,160.4154,160.2225,160.3865,5596.0
2022-12-27 14:50:00,166.28,166.38,166.24,166.32,3987.0,160.4347,160.5312,160.3961,160.4733,3987.0
2022-12-27 14:55:00,166.33,166.47,166.22,166.39,3424.0,160.483,160.6181,160.3768,160.5409,3424.0
2022-12-27 15:00:00,166.4,166.56,166.4,166.53,5421.0,160.5505,160.7049,160.5505,160.6759,5421.0
2022-12-27 15:05:00,166.58,166.76,166.56,166.76,5619.0,160.7242,160.8979,160.7049,160.8979,5619.0
2022-12-27 15:10:00,166.76,166.86,166.66,166.85,8709.0,160.8979,160.9943,160.8014,160.9847,8709.0
2022-12-27 15:15:00,166.91,167.01,166.83,166.83,7338.0,161.0426,161.1391,160.9654,160.9654,7338.0
2022-12-27 15:20:00,166.84,166.96,166.77,166.94,7748.0,160.975,161.0908,160.9075,161.0715,7748.0
2022-12-27 15:25:00,166.93,167.02,166.88,166.89,7451.0,161.0619,161.1487,161.0136,161.0233,7451.0
2022-12-27 15:30:00,166.89,167.03,166.83,166.92,6349.0,161.0233,161.1584,160.9654,161.0522,6349.0
2022-12-27 15:35:00,166.89,167.04,166.89,166.98,6197.0,161.0233,161.168,161.0233,161.1101,6197.0
2022-12-27 15:40:00,167.01,167.04,166.84,166.84,9771.0,161.1391,161.168,160.975,160.975,9771.0
2022-12-27 15:45:00,166.82,166.87,166.73,166.87,11934.0,160.9557,161.004,160.8689,161.004,11934.0
2022-12-27 15:50:00,166.83,166.83,166.57,166.6,18900.0,160.9654,160.9654,160.7145,160.7435,18900.0
2022-12-27 15:55:00,166.62,166.66,166.34,166.43,54235.0,160.7628,160.8014,160.4926,160.5795,54235.0
2022-12-28 09:30:00,166.98,167.21,166.78,167.05,11944.0,161.1101,161.332,160.9172,161.1777,11944.0
2022-12-28 09:35:00,167.28,167.52,167.1,167.34,4259.0,161.3996,161.6311,161.2259,161.4575,4259.0
2022-12-28 09:40:00,167.39,167.5,167.33,167.44,1750.0,161.5057,161.6118,161.4478,161.554,1750.0
2022-12-28 09:45:00,167.41,167.57,167.3,167.3,4093.0,161.525,161.6794,161.4189,161.4189,4093.0
2022-12-28 09:50:00,167.55,167.55,166.78,166.93,7993.0,161.6601,161.6601,160.9172,161.0619,7993.0
2022-12-28 09:55:00,167.0,167.0,166.91,167.0,1200.0,161.1294,161.1294,161.0426,161.1294,1200.0
2022-12-28 10:00:00,167.06,167.21,166.81,166.82,2773.0,161.1873,161.332,160.9461,160.9557,2773.0
2022-12-28 10:05:00,166.8,166.96,166.64,166.69,5354.0,160.9365,161.0908,160.7821,160.8303,5354.0
2022-12-28 10:10:00,166.67,166.82,166.44,166.71,4345.0,160.811,160.9557,160.5891,160.8496,4345.0
2022-12-28 10:15:00,166.88,167.1,166.72,166.88,6112.0,161.0136,161.2259,160.8593,161.0136,6112.0
2022-12-28 10:20:00,166.93,167.13,166.92,167.0,5123.0,161.0619,161.2549,161.0522,161.1294,5123.0
2022-12-28 10:25:00,166.94,166.94,166.5,166.5,2324.0,161.0715,161.0715,160.647,160.647,2324.0
2022-12-28 10:30:00,166.49,166.69,166.45,166.63,2341.0,160.6374,160.8303,160.5988,160.7724,2341.0
2022-12-28 10:35:00,166.63,166.72,166.53,166.69,5275.0,160.7724,160.8593,160.6759,160.8303,5275.0
2022-12-28 10:40:00,166.72,166.77,166.51,166.51,3183.0,160.8593,160.9075,160.6566,160.6566,3183.0
2022-12-28 10:45:00,166.5,166.66,166.46,166.63,3389.0,160.647,160.8014,160.6084,160.7724,3389.0
2022-12-28 10:50:00,166.63,166.63,166.36,166.41,5025.0,160.7724,160.7724,160.5119,160.5602,5025.0
2022-12-28 10:55:00,166.41,166.41,166.2,166.21,1600.0,160.5602,160.5602,160.3575,160.3672,1600.0
2022-12-28 11:00:00,166.2,166.35,166.07,166.3,5202.0,160.3575,160.5023,160.2321,160.454,5202.0
2022-12-28 11:05:00,166.3,166.31,166.04,166.12,2818.0,160.454,160.4637,160.2032,160.2804,2818.0
2022-12-28 11:10:00,166.09,166.23,166.08,166.12,2783.0,160.2514,160.3865,160.2418,160.2804,2783.0
2022-12-28 11:15:00,166.14,166.21,166.05,166.21,2630.0,160.2997,160.3672,160.2128,160.3672,2630.0
2022-12-28 11:20:00,166.21,166.21,166.05,166.08,2395.0,160.3672,160.3672,160.2128,160.2418,2395.0
2022-12-28 11:25:00,166.13,166.21,166.1,166.14,3997.0,160.29,160.3672,160.2611,160.2997,3997.0
2022-12-28 11:30:00,166.15,166.19,165.99,165.99,3657.0,160.3093,160.3479,160.1549,160.1549,3657.0
2022-12-28 11:35:00,165.97,165.97,165.83,165.93,1970.0,160.1356,160.1356,160.0006,160.097,1970.0
2022-12-28 11:40:00,165.96,166.09,165.89,166.09,4110.0,160.126,160.2514,160.0584,160.2514,4110.0
2022-12-28 11:45:00,166.09,166.09,165.81,165.88,5426.0,160.2514,160.2514,159.9813,160.0488,5426.0
2022-12-28 11:50:00,165.89,165.9,165.68,165.68,4821.0,160.0584,160.0681,159.8558,159.8558,4821.0
2022-12-28 11:55:00,165.69,165.71,165.58,165.7,1600.0,159.8655,159.8848,159.7593,159.8751,1600.0
2022-12-28 12:00:00,165.66,165.71,165.45,165.45,2215.0,159.8365,159.8848,159.6339,159.6339,2215.0
2022-12-28 12:05:00,165.48,165.53,165.35,165.43,2070.0,159.6629,159.7111,159.5374,159.6146,2070.0
2022-12-28 12:10:00,165.46,165.46,165.27,165.31,1972.0,159.6436,159.6436,159.4602,159.4988,1972.0
2022-12-28 12:15:00,165.31,165.44,165.25,165.41,3942.0,159.4988,159.6243,159.4409,159.5953,3942.0
2022-12-28 12:20:00,165.4,165.41,165.23,165.26,4826.0,159.5857,159.5953,159.4216,159.4506,4826.0
2022-12-28 12:25:00,165.26,165.34,165.2,165.34,2414.0,159.4506,159.5278,159.3927,159.5278,2414.0
2022-12-28 12:30:00,165.35,165.46,165.3,165.46,1816.0,159.5374,159.6436,159.4892,159.6436,1816.0
2022-12-28 12:35:00,165.44,165.54,165.44,165.54,2832.0,159.6243,159.7207,159.6243,159.7207,2832.0
2022-12-28 12:40:00,165.54,165.54,165.39,165.45,2135.0,159.7207,159.7207,159.576,159.6339,2135.0
2022-12-28 12:45:00,165.48,165.74,165.48,165.73,2308.0,159.6629,159.9137,159.6629,159.9041,2308.0
2022-12-28 12:50:00,165.78,165.81,165.73,165.76,1368.0,159.9523,159.9813,159.9041,159.933,1368.0
2022-12-28 12:55:00,165.76,165.89,165.71,165.84,2831.0,159.933,160.0584,159.8848,160.0102,2831.0
2022-12-28 13:00:00,165.84,166.05,165.84,166.02,5102.0,160.0102,160.2128,160.0102,160.1839,5102.0
2022-12-28 13:05:00,166.02,166.02,165.86,165.9,6848.0,160.1839,160.1839,160.0295,160.0681,6848.0
2022-12-28 13:10:00,165.9,166.08,165.87,165.89,2504.0,160.0681,160.2418,160.0391,160.0584,2504.0
2022-12-28 13:15:00,165.95,166.01,165.79,166.01,2675.0,160.1163,160.1742,159.962,160.1742,2675.0
2022-12-28 13:20:00,166.02,166.12,166.02,166.04,3948.0,160.1839,160.2804,160.1839,160.2032,3948.0
2022-12-28 13:25:00,165.99,166.14,165.93,166.14,1300.0,160.1549,160.2997,160.097,160.2997,1300.0
2022-12-28 13:30:00,166.07,166.13,166.02,166.09,1405.0,160.2321,160.29,160.1839,160.2514,1405.0
2022-12-28 13:35:00,166.17,166.19,165.85,165.85,3960.0,160.3286,160.3479,160.0198,160.0198,3960.0
2022-12-28 13:40:00,165.84,165.89,165.8,165.84,4516.0,160.0102,160.0584,159.9716,160.0102,4516.0
2022-12-28 13:45:00,165.91,165.91,165.71,165.84,4952.0,160.0777,160.0777,159.8848,160.0102,4952.0
2022-12-28 13:50:00,165.78,165.78,165.53,165.56,4129.0,159.9523,159.9523,159.7111,159.74,4129.0
2022-12-28 13:55:00,165.61,165.67,165.57,165.67,1509.0,159.7883,159.8462,159.7497,159.8462,1509.0
2022-12-28 14:00:00,165.64,165.93,165.62,165.91,4021.0,159.8172,160.097,159.7979,160.0777,4021.0
2022-12-28 14:05:00,165.93,165.93,165.52,165.52,6379.0,160.097,160.097,159.7014,159.7014,6379.0
2022-12-28 14:10:00,165.52,165.56,165.46,165.56,2452.0,159.7014,159.74,159.6436,159.74,2452.0
2022-12-28 14:15:00,165.53,165.53,165.4,165.53,2100.0,159.7111,159.7111,159.5857,159.7111,2100.0
2022-12-28 14:20:00,165.57,165.57,165.49,165.53,1712.0,159.7497,159.7497,159.6725,159.7111,1712.0
2022-12-28 14:25:00,165.54,165.59,165.4,165.52,5183.0,159.7207,159.769,159.5857,159.7014,5183.0
2022-12-28 14:30:00,165.5,165.77,165.5,165.67,1600.0,159.6822,159.9427,159.6822,159.8462,1600.0
2022-12-28 14:35:00,165.59,165.59,165.47,165.49,3994.0,159.769,159.769,159.6532,159.6725,3994.0
2022-12-28 14:40:00,165.43,165.83,165.43,165.78,5029.0,159.6146,160.0006,159.6146,159.9523,5029.0
2022-12-28 14:45:00,165.85,165.91,165.79,165.84,9805.0,160.0198,160.0777,159.962,160.0102,9805.0
2022-12-28 14:50:00,165.87,165.9,165.59,165.61,3717.0,160.0391,160.0681,159.769,159.7883,3717.0
2022-12-28 14:55:00,165.63,165.63,165.49,165.55,5391.0,159.8076,159.8076,159.6725,159.7304,5391.0
2022-12-28 15:00:00,165.56,165.56,165.25,165.25,4114.0,159.74,159.74,159.4409,159.4409,4114.0
2022-12-28 15:05:00,165.26,165.37,165.26,165.29,3631.0,159.4506,159.5567,159.4506,159.4795,3631.0
2022-12-28 15:10:00,165.3,165.3,164.93,164.93,3195.0,159.4892,159.4892,159.1322,159.1322,3195.0
2022-12-28 15:15:00,164.92,165.19,164.92,165.1,4564.0,159.1225,159.383,159.1225,159.2962,4564.0
2022-12-28 15:20:00,165.12,165.17,165.0,165.03,4168.0,159.3155,159.3638,159.1997,159.2287,4168.0
2022-12-28 15:25:00,165.03,165.2,165.0,165.06,3943.0,159.2287,159.3927,159.1997,159.2576,3943.0
2022-12-28 15:30:00,165.08,165.31,165.08,165.19,5017.0,159.2769,159.4988,159.2769,159.383,5017.0
2022-12-28 15:35:00,165.22,165.3,164.99,165.03,8505.0,159.412,159.4892,159.1901,159.2287,8505.0
2022-12-28 15:40:00,165.02,165.02,164.72,164.75,8588.0,159.219,159.219,158.9296,158.9585,8588.0
2022-12-28 15:45:00,164.74,164.86,164.63,164.81,7619.0,158.9489,159.0646,158.8427,159.0164,7619.0
2022-12-28 15:50:00,164.8,165.02,164.69,164.72,13244.0,159.0068,159.219,158.9006,158.9296,13244.0
2022-12-28 15:55:00,164.68,164.79,164.53,164.53,47606.0,158.891,158.9971,158.7463,158.7463,47606.0
2022-12-29 09:30:00,165.52,165.96,164.92,165.14,11938.0,159.7014,160.126,159.1225,159.3348,11938.0
2022-12-29 09:35:00,165.13,165.9,164.92,165.7,2414.0,159.3252,160.0681,159.1225,159.8751,2414.0
2022-12-29 09:40:00,166.01,166.07,165.85,165.86,3017.0,160.1742,160.2321,160.0198,160.0295,3017.0
2022-12-29 09:45:00,165.99,166.03,165.76,165.86,1954.0,160.1549,160.1935,159.933,160.0295,1954.0
2022-12-29 09:50:00,165.88,166.03,165.81,166.03,1125.0,160.0488,160.1935,159.9813,160.1935,1125.0
2022-12-29 09:55:00,166.05,166.09,166.0,166.0,578.0,160.2128,160.2514,160.1646,160.1646,578.0
2022-12-29 10:00:00,166.01,166.15,166.01,166.14,912.0,160.1742,160.3093,160.1742,160.2997,912.0
2022-12-29 10:05:00,166.16,166.41,166.16,166.31,2584.0,160.319,160.5602,160.319,160.4637,2584.0
2022-12-29 10:10:00,166.29,166.43,166.28,166.41,1233.0,160.4444,160.5795,160.4347,160.5602,1233.0
2022-12-29 10:15:00,166.46,166.6,166.46,166.56,5589.0,160.6084,160.7435,160.6084,160.7049,5589.0
2022-12-29 10:20:00,166.61,166.71,166.5,166.66,2679.0,160.7531,160.8496,160.647,160.8014,2679.0
2022-12-29 10:25:00,166.66,166.66,166.46,166.6,4112.0,160.8014,160.8014,160.6084,160.7435,4112.0
2022-12-29 10:30:00,166.54,166.88,166.53,166.88,3292.0,160.6856,161.0136,160.6759,161.0136,3292.0
2022-12-29 10:35:00,166.87,166.88,166.71,166.8,2361.0,161.004,161.0136,160.8496,160.9365,2361.0
2022-12-29 10:40:00,166.76,166.8,166.5,166.53,2117.0,160.8979,160.9365,160.647,160.6759,2117.0
2022-12-29 10:45:00,166.36,166.46,166.24,166.31,2674.0,160.5119,160.6084,160.3961,160.4637,2674.0
2022-12-29 10:50:00,166.31,166.61,166.31,166.59,4117.0,160.4637,160.7531,160.4637,160.7338,4117.0
2022-12-29 10:55:00,166.64,166.74,166.56,166.7,3038.0,160.7821,160.8786,160.7049,160.84,3038.0
2022-12-29 11:00:00,166.71,166.71,166.49,166.57,1980.0,160.8496,160.8496,160.6374,160.7145,1980.0
2022-12-29 11:05:00,166.57,166.57,166.3,166.33,1510.0,160.7145,160.7145,160.454,160.483,1510.0
2022-12-29 11:10:00,166.28,166.44,166.27,166.33,3105.0,160.4347,160.5891,160.4251,160.483,3105.0
2022-12-29 11:15:00,166.32,166.41,166.32,166.36,1254.0,160.4733,160.5602,160.4733,160.5119,1254.0
2022-12-29 11:20:00,166.31,166.4,166.08,166.38,4187.0,160.4637,160.5505,160.2418,160.5312,4187.0
2022-12-29 11:25:00,166.37,166.59,166.37,166.59,653.0,160.5216,160.7338,160.5216,160.7338,653.0
2022-12-29 11:30:00,166.59,166.75,166.59,166.67,1100.0,160.7338,160.8882,160.7338,160.811,1100.0
2022-12-29 11:35:00,166.74,166.8,166.61,166.78,3114.0,160.8786,160.9365,160.7531,160.9172,3114.0
2022-12-29 11:40:00,166.85,166.93,166.84,166.92,1700.0,160.9847,161.0619,160.975,161.0522,1700.0
2022-12-29 11:45:00,166.86,166.94,166.85,166.94,1658.0,160.9943,161.0715,160.9847,161.0715,1658.0
2022-12-29 11:50:00,166.94,167.12,166.94,167.05,2697.0,161.0715,161.2452,161.0715,161.1777,2697.0
2022-12-29 11:55:00,167.07,167.11,167.03,167.11,1230.0,161.197,161.2356,161.1584,161.2356,1230.0
2022-12-29 12:00:00,167.14,167.26,167.13,167.18,4064.0,161.2645,161.3803,161.2549,161.3031,4064.0
2022-12-29 12:05:00,167.18,167.26,167.13,167.2,1314.0,161.3031,161.3803,161.2549,161.3224,1314.0
2022-12-29 12:10:00,167.29,167.32,167.27,167.27,1409.0,161.4092,161.4382,161.3899,161.3899,1409.0
2022-12-29 12:15:00,167.29,167.31,167.24,167.27,1379.0,161.4092,161.4285,161.361,161.3899,1379.0
2022-12-29 12:20:00,167.25,167.39,167.25,167.39,1532.0,161.3706,161.5057,161.3706,161.5057,1532.0
2022-12-29 12:25:00,167.27,167.28,167.21,167.25,793.0,161.3899,161.3996,161.332,161.3706,793.0
2022-12-29 12:30:00,167.27,167.27,167.18,167.2,1129.0,161.3899,161.3899,161.3031,161.3224,1129.0
2022-12-29 12:35:00,167.2,167.2,167.01,167.15,1829.0,161.3224,161.3224,161.1391,161.2741,1829.0
2022-12-29 12:40:00,167.15,167.27,167.15,167.27,1104.0,161.2741,161.3899,161.2741,161.3899,1104.0
2022-12-29 12:45:00,167.28,167.31,167.22,167.22,1444.0,161.3996,161.4285,161.3417,161.3417,1444.0
2022-12-29 12:50:00,167.28,167.32,167.28,167.32,1125.0,161.3996,161.4382,161.3996,161.4382,1125.0
2022-12-29 12:55:00,167.35,167.35,167.22,167.33,1600.0,161.4671,161.4671,161.3417,161.4478,1600.0
2022-12-29 13:00:00,167.29,167.35,167.23,167.24,1704.0,161.4092,161.4671,161.3513,161.361,1704.0
2022-12-29 13:05:00,167.13,167.13,166.94,167.0,2169.0,161.2549,161.2549,161.0715,161.1294,2169.0
2022-12-29 13:10:00,167.01,167.22,166.97,167.17,1711.0,161.1391,161.3417,161.1005,161.2934,1711.0
2022-12-29 13:15:00,167.16,167.23,167.04,167.04,1612.0,161.2838,161.3513,161.168,161.168,1612.0
2022-12-29 13:20:00,166.99,166.99,166.81,166.87,909.0,161.1198,161.1198,160.9461,161.004,909.0
2022-12-29 13:25:00,166.87,167.04,166.87,167.04,1659.0,161.004,161.168,161.004,161.168,1659.0
2022-12-29 13:30:00,167.08,167.14,166.98,166.99,4437.0,161.2066,161.2645,161.1101,161.1198,4437.0
2022-12-29 13:35:00,166.93,167.02,166.89,166.93,1945.0,161.0619,161.1487,161.0233,161.0619,1945.0
2022-12-29 13:40:00,166.98,167.12,166.98,167.12,2031.0,161.1101,161.2452,161.1101,161.2452,2031.0
2022-12-29 13:45:00,167.12,167.15,166.97,167.02,3867.0,161.2452,161.2741,161.1005,161.1487,3867.0
2022-12-29 13:50:00,166.99,167.03,166.93,166.99,1097.0,161.1198,161.1584,161.0619,161.1198,1097.0
2022-12-29 13:55:00,166.97,167.03,166.87,167.03,3256.0,161.1005,161.1584,161.004,161.1584,3256.0
2022-12-29 14:00:00,167.04,167.2,167.03,167.14,1926.0,161.168,161.3224,161.1584,161.2645,1926.0
2022-12-29 14:05:00,167.1,167.18,166.96,166.97,2200.0,161.2259,161.3031,161.0908,161.1005,2200.0
2022-12-29 14:10:00,166.95,166.98,166.85,166.93,1513.0,161.0812,161.1101,160.9847,161.0619,1513.0
2022-12-29 14:15:00,166.89,166.97,166.79,166.93,3099.0,161.0233,161.1005,160.9268,161.0619,3099.0
2022-12-29 14:20:00,166.89,166.96,166.84,166.93,2533.0,161.0233,161.0908,160.975,161.0619,2533.0
2022-12-29 14:25:00,166.93,166.99,166.86,166.87,1723.0,161.0619,161.1198,160.9943,161.004,1723.0
2022-12-29 14:30:00,166.85,166.93,166.82,166.92,3290.0,160.9847,161.0619,160.9557,161.0522,3290.0
2022-12-29 14:35:00,166.9,167.04,166.9,167.03,2561.0,161.0329,161.168,161.0329,161.1584,2561.0
2022-12-29 14:40:00,167.02,167.11,167.01,167.08,3388.0,161.1487,161.2356,161.1391,161.2066,3388.0
2022-12-29 14:45:00,167.11,167.11,166.99,167.03,5064.0,161.2356,161.2356,161.1198,161.1584,5064.0
2022-12-29 14:50:00,167.05,167.05,166.87,166.89,2220.0,161.1777,161.1777,161.004,161.0233,2220.0
2022-12-29 14:55:00,166.93,166.95,166.85,166.85,3174.0,161.0619,161.0812,160.9847,160.9847,3174.0
2022-12-29 15:00:00,166.85,166.92,166.75,166.92,5518.0,160.9847,161.0522,160.8882,161.0522,5518.0
2022-12-29 15:05:00,166.94,166.96,166.87,166.88,4746.0,161.0715,161.0908,161.004,161.0136,4746.0
2022-12-29 15:10:00,166.95,166.97,166.82,166.82,5947.0,161.0812,161.1005,160.9557,160.9557,5947.0
2022-12-29 15:15:00,166.75,166.75,166.56,166.59,6775.0,160.8882,160.8882,160.7049,160.7338,6775.0
2022-12-29 15:20:00,166.61,166.71,166.57,166.67,5674.0,160.7531,160.8496,160.7145,160.811,5674.0
2022-12-29 15:25:00,166.64,166.71,166.55,166.65,5112.0,160.7821,160.8496,160.6952,160.7917,5112.0
2022-12-29 15:30:00,166.68,166.88,166.68,166.8,5788.0,160.8207,161.0136,160.8207,160.9365,5788.0
2022-12-29 15:35:00,166.77,166.89,166.74,166.75,6215.0,160.9075,161.0233,160.8786,160.8882,6215.0
2022-12-29 15:40:00,166.75,166.88,166.69,166.88,4411.0,160.8882,161.0136,160.8303,161.0136,4411.0
2022-12-29 15:45:00,166.9,167.06,166.89,167.0,8663.0,161.0329,161.1873,161.0233,161.1294,8663.0
2022-12-29 15:50:00,167.04,167.15,166.94,167.05,17261.0,161.168,161.2741,161.0715,161.1777,17261.0
2022-12-29 15:55:00,167.02,167.02,166.55,166.8,77223.0,161.1487,161.1487,160.6952,160.9365,77223.0
2022-12-30 09:30:00,165.6,165.74,165.28,165.61,10120.0,159.7786,159.9137,159.4699,159.7883,10120.0
2022-12-30 09:35:00,165.99,165.99,165.55,165.84,700.0,160.1549,160.1549,159.7304,160.0102,700.0
2022-12-30 09:40:00,165.84,165.85,165.39,165.64,1641.0,160.0102,160.0198,159.576,159.8172,1641.0
2022-12-30 09:45:00,165.42,165.56,164.95,164.97,2494.0,159.605,159.74,159.1515,159.1708,2494.0
2022-12-30 09:50:00,165.01,165.23,164.94,165.16,1760.0,159.2094,159.4216,159.1418,159.3541,1760.0
2022-12-30 09:55:00,165.05,165.5,164.97,165.5,7340.0,159.248,159.6822,159.1708,159.6822,7340.0
2022-12-30 10:00:00,165.24,165.33,164.92,165.01,2829.0,159.4313,159.5181,159.1225,159.2094,2829.0
2022-12-30 10:05:00,164.98,164.98,164.65,164.74,2774.0,159.1804,159.1804,158.862,158.9489,2774.0
2022-12-30 10:10:00,164.74,164.96,164.74,164.96,1105.0,158.9489,159.1611,158.9489,159.1611,1105.0
2022-12-30 10:15:00,164.89,165.36,164.89,165.34,2247.0,159.0936,159.5471,159.0936,159.5278,2247.0
2022-12-30 10:20:00,165.36,165.45,165.06,165.13,2608.0,159.5471,159.6339,159.2576,159.3252,2608.0
2022-12-30 10:25:00,165.18,165.18,165.04,165.08,2527.0,159.3734,159.3734,159.2383,159.2769,2527.0
2022-12-30 10:30:00,164.91,165.07,164.79,165.07,1925.0,159.1129,159.2673,158.9971,159.2673,1925.0
2022-12-30 10:35:00,165.04,165.09,164.96,165.05,1959.0,159.2383,159.2866,159.1611,159.248,1959.0
2022-12-30 10:40:00,164.97,165.09,164.88,165.06,1700.0,159.1708,159.2866,159.0839,159.2576,1700.0
2022-12-30 10:45:00,165.08,165.41,165.0,165.41,1700.0,159.2769,159.5953,159.1997,159.5953,1700.0
2022-12-30 10:50:00,165.45,165.45,165.12,165.17,4334.0,159.6339,159.6339,159.3155,159.3638,4334.0
2022-12-30 10:55:00,165.17,165.21,164.92,165.07,3463.0,159.3638,159.4023,159.1225,159.2673,3463.0
2022-12-30 11:00:00,164.96,165.04,164.9,164.9,5402.0,159.1611,159.2383,159.1032,159.1032,5402.0
2022-12-30 11:05:00,165.01,165.03,164.86,165.01,7224.0,159.2094,159.2287,159.0646,159.2094,7224.0
2022-12-30 11:10:00,165.03,165.14,164.98,165.07,7324.0,159.2287,159.3348,159.1804,159.2673,7324.0
2022-12-30 11:15:00,165.06,165.06,164.86,164.86,2315.0,159.2576,159.2576,159.0646,159.0646,2315.0
2022-12-30 11:20:00,164.79,164.87,164.66,164.77,4475.0,158.9971,159.0743,158.8717,158.9778,4475.0
2022-12-30 11:25:00,164.65,164.84,164.6,164.77,2439.0,158.862,159.0454,158.8138,158.9778,2439.0
2022-12-30 11:30:00,164.7,164.91,164.62,164.91,1535.0,158.9103,159.1129,158.8331,159.1129,1535.0
2022-12-30 11:35:00,164.93,165.18,164.9,165.16,2030.0,159.1322,159.3734,159.1032,159.3541,2030.0
2022-12-30 11:40:00,165.16,165.26,165.09,165.13,2036.0,159.3541,159.4506,159.2866,159.3252,2036.0
2022-12-30 11:45:00,165.04,165.12,165.04,165.09,720.0,159.2383,159.3155,159.2383,159.2866,720.0
2022-12-30 11:50:00,165.15,165.17,165.11,165.11,529.0,159.3445,159.3638,159.3059,159.3059,529.0
2022-12-30 11:55:00,165.11,165.2,164.98,165.18,3280.0,159.3059,159.3927,159.1804,159.3734,3280.0
2022-12-30 12:00:00,165.13,165.17,165.1,165.17,518.0,159.3252,159.3638,159.2962,159.3638,518.0
2022-12-30 12:05:00,165.15,165.15,165.04,165.08,1110.0,159.3445,159.3445,159.2383,159.2769,1110.0
2022-12-30 12:10:00,165.04,165.15,164.8,164.8,5874.0,159.2383,159.3445,159.0068,159.0068,5874.0
2022-12-30 12:15:00,164.86,165.0,164.83,164.96,5162.0,159.0646,159.1997,159.0357,159.1611,5162.0
2022-12-30 12:20:00,164.95,165.07,164.94,165.03,980.0,159.1515,159.2673,159.1418,159.2287,980.0
2022-12-30 12:25:00,165.05,165.09,164.99,164.99,1785.0,159.248,159.2866,159.1901,159.1901,1785.0
2022-12-30 12:30:00,165.04,165.04,164.82,164.99,3973.0,159.2383,159.2383,159.0261,159.1901,3973.0
2022-12-30 12:35:00,164.99,165.04,164.86,164.86,3351.0,159.1901,159.2383,159.0646,159.0646,3351.0
2022-12-30 12:40:00,164.85,164.92,164.71,164.77,5645.0,159.055,159.1225,158.9199,158.9778,5645.0
2022-12-30 12:45:00,164.76,164.82,164.74,164.74,2092.0,158.9682,159.0261,158.9489,158.9489,2092.0
2022-12-30 12:50:00,164.76,164.81,164.73,164.73,2074.0,158.9682,159.0164,158.9392,158.9392,2074.0
2022-12-30 12:55:00,164.8,164.81,164.61,164.71,1782.0,159.0068,159.0164,158.8234,158.9199,1782.0
2022-12-30 13:00:00,164.79,164.8,164.63,164.79,635.0,158.9971,159.0068,158.8427,158.9971,635.0
2022-12-30 13:05:00,164.78,164.78,164.77,164.78,121.0,158.9875,158.9875,158.9778,158.9875,121.0
2022-12-30 13:10:00,164.75,164.77,164.72,164.73,1421.0,158.9585,158.9778,158.9296,158.9392,1421.0
2022-12-30 13:15:00,164.7,164.7,164.5,164.5,2129.0,158.9103,158.9103,158.7173,158.7173,2129.0
2022-12-30 13:20:00,164.39,164.39,163.94,163.94,2166.0,158.6112,158.6112,158.177,158.177,2166.0
2022-12-30 13:25:00,163.94,164.03,163.76,164.02,2003.0,158.177,158.2638,158.0033,158.2542,2003.0
2022-12-30 13:30:00,164.2,164.42,164.2,164.37,6692.0,158.4279,158.6401,158.4279,158.5919,6692.0
2022-12-30 13:35:00,164.49,164.5,164.39,164.45,2338.0,158.7077,158.7173,158.6112,158.6691,2338.0
2022-12-30 13:40:00,164.36,164.36,164.24,164.32,3379.0,158.5822,158.5822,158.4664,158.5436,3379.0
2022-12-30 13:45:00,164.33,164.33,164.19,164.19,1104.0,158.5533,158.5533,158.4182,158.4182,1104.0
2022-12-30 13:50:00,164.25,164.28,164.06,164.16,2874.0,158.4761,158.505,158.2928,158.3893,2874.0
2022-12-30 13:55:00,164.21,164.21,164.06,164.06,1188.0,158.4375,158.4375,158.2928,158.2928,1188.0
2022-12-30 14:00:00,164.02,164.07,163.83,163.84,2921.0,158.2542,158.3024,158.0709,158.0805,2921.0
2022-12-30 14:05:00,163.74,163.78,163.72,163.72,500.0,157.984,158.0226,157.9647,157.9647,500.0
2022-12-30 14:10:00,163.68,163.88,163.63,163.8,3543.0,157.9261,158.1191,157.8779,158.0419,3543.0
2022-12-30 14:15:00,163.78,163.83,163.71,163.81,2352.0,158.0226,158.0709,157.9551,158.0516,2352.0
2022-12-30 14:20:00,163.78,163.78,163.68,163.75,1826.0,158.0226,158.0226,157.9261,157.9937,1826.0
2022-12-30 14:25:00,163.75,163.95,163.73,163.9,1868.0,157.9937,158.1866,157.9744,158.1384,1868.0
2022-12-30 14:30:00,163.91,164.07,163.91,164.06,2112.0,158.148,158.3024,158.148,158.2928,2112.0
2022-12-30 14:35:00,164.11,164.14,163.95,164.1,2587.0,158.341,158.37,158.1866,158.3314,2587.0
2022-12-30 14:40:00,164.05,164.11,164.0,164.11,1724.0,158.2831,158.341,158.2349,158.341,1724.0
2022-12-30 14:45:00,164.06,164.15,163.91,163.94,7907.0,158.2928,158.3796,158.148,158.177,7907.0
2022-12-30 14:50:00,164.03,164.23,164.03,164.2,3290.0,158.2638,158.4568,158.2638,158.4279,3290.0
2022-12-30 14:55:00,164.14,164.2,164.03,164.13,2433.0,158.37,158.4279,158.2638,158.3603,2433.0
2022-12-30 15:00:00,164.14,164.42,164.14,164.32,3160.0,158.37,158.6401,158.37,158.5436,3160.0
2022-12-30 15:05:00,164.33,164.38,164.24,164.38,5543.0,158.5533,158.6015,158.4664,158.6015,5543.0
2022-12-30 15:10:00,164.46,164.89,164.46,164.76,5310.0,158.6787,159.0936,158.6787,158.9682,5310.0
2022-12-30 15:15:00,164.83,165.04,164.73,164.73,2359.0,159.0357,159.2383,158.9392,158.9392,2359.0
2022-12-30 15:20:00,164.73,164.82,164.58,164.71,1963.0,158.9392,159.0261,158.7945,158.9199,1963.0
2022-12-30 15:25:00,164.66,164.66,164.51,164.61,4602.0,158.8717,158.8717,158.727,158.8234,4602.0
2022-12-30 15:30:00,164.58,165.04,164.58,165.04,3876.0,158.7945,159.2383,158.7945,159.2383,3876.0
2022-12-30 15:35:00,165.06,165.08,164.9,164.9,3344.0,159.2576,159.2769,159.1032,159.1032,3344.0
2022-12-30 15:40:00,164.98,165.26,164.98,165.19,6619.0,159.1804,159.4506,159.1804,159.383,6619.0
2022-12-30 15:45:00,165.21,165.44,165.13,165.41,20495.0,159.4023,159.6243,159.3252,159.5953,20495.0
2022-12-30 15:50:00,165.46,165.83,165.46,165.81,18798.0,159.6436,160.0006,159.6436,159.9813,18798.0
2022-12-30 15:55:00,165.74,165.77,165.29,165.47,36597.0,159.9137,159.9427,159.4795,159.6532,36597.0
2023-01-03 09:30:00,166.31,166.93,166.31,166.58,19068.0,160.4637,161.0619,160.4637,160.7242,19068.0
2023-01-03 09:35:00,166.43,166.76,166.02,166.76,11158.0,160.5795,160.8979,160.1839,160.8979,11158.0
2023-01-03 09:40:00,166.81,167.13,166.66,166.71,4377.0,160.9461,161.2549,160.8014,160.8496,4377.0
2023-01-03 09:45:00,166.47,166.51,165.51,165.56,21274.0,160.6181,160.6566,159.6918,159.74,21274.0
2023-01-03 09:50:00,165.53,165.91,165.35,165.55,8594.0,159.7111,160.0777,159.5374,159.7304,8594.0
2023-01-03 09:55:00,165.71,165.8,165.22,165.43,6052.0,159.8848,159.9716,159.412,159.6146,6052.0
2023-01-03 10:00:00,165.45,166.06,165.45,165.84,17172.0,159.6339,160.2225,159.6339,160.0102,17172.0
2023-01-03 10:05:00,165.84,165.98,165.66,165.95,6850.0,160.0102,160.1453,159.8365,160.1163,6850.0
2023-01-03 10:10:00,165.83,165.95,165.58,165.81,9482.0,160.0006,160.1163,159.7593,159.9813,9482.0
2023-01-03 10:15:00,165.88,165.89,165.41,165.48,3951.0,160.0488,160.0584,159.5953,159.6629,3951.0
2023-01-03 10:20:00,165.53,165.98,165.52,165.81,6490.0,159.7111,160.1453,159.7014,159.9813,6490.0
2023-01-03 10:25:00,165.85,165.94,165.73,165.94,10218.0,160.0198,160.1067,159.9041,160.1067,10218.0
2023-01-03 10:30:00,165.91,166.19,165.71,166.08,9156.0,160.0777,160.3479,159.8848,160.2418,9156.0
2023-01-03 10:35:00,166.07,166.47,166.07,166.31,15310.0,160.2321,160.6181,160.2321,160.4637,15310.0
2023-01-03 10:40:00,166.31,166.67,166.29,166.55,15466.0,160.4637,160.811,160.4444,160.6952,15466.0
2023-01-03 10:45:00,166.65,166.75,166.17,166.17,8021.0,160.7917,160.8882,160.3286,160.3286,8021.0
2023-01-03 10:50:00,166.12,166.23,165.9,166.19,12462.0,160.2804,160.3865,160.0681,160.3479,12462.0
2023-01-03 10:55:00,166.18,166.42,166.08,166.33,13978.0,160.3382,160.5698,160.2418,160.483,13978.0
2023-01-03 11:00:00,166.42,166.5,166.28,166.31,6782.0,160.5698,160.647,160.4347,160.4637,6782.0
2023-01-03 11:05:00,166.35,166.49,166.22,166.22,17651.0,160.5023,160.6374,160.3768,160.3768,17651.0
2023-01-03 11:10:00,166.21,166.21,165.14,165.14,12636.0,160.3672,160.3672,159.3348,159.3348,12636.0
2023-01-03 11:15:00,165.08,165.43,164.89,165.36,7023.0,159.2769,159.6146,159.0936,159.5471,7023.0
2023-01-03 11:20:00,165.37,165.84,165.36,165.64,13358.0,159.5567,160.0102,159.5471,159.8172,13358.0
2023-01-03 11:25:00,165.68,165.73,165.41,165.7,5052.0,159.8558,159.9041,159.5953,159.8751,5052.0
2023-01-03 11:30:00,165.63,165.63,165.4,165.41,4426.0,159.8076,159.8076,159.5857,159.5953,4426.0
2023-01-03 11:35:00,165.47,165.54,165.4,165.53,6710.0,159.6532,159.7207,159.5857,159.7111,6710.0
2023-01-03 11:40:00,165.46,165.51,165.27,165.36,5545.0,159.6436,159.6918,159.4602,159.5471,5545.0
2023-01-03 11:45:00,165.3,165.51,165.22,165.27,10167.0,159.4892,159.6918,159.412,159.4602,10167.0
2023-01-03 11:50:00,165.28,165.3,165.13,165.21,5453.0,159.4699,159.4892,159.3252,159.4023,5453.0
2023-01-03 11:55:00,165.21,165.33,165.03,165.28,20969.0,159.4023,159.5181,159.2287,159.4699,20969.0
2023-01-03 12:00:00,165.27,165.3,164.93,165.04,4491.0,159.4602,159.4892,159.1322,159.2383,4491.0
2023-01-03 12:05:00,165.02,165.3,164.96,165.23,6389.0,159.219,159.4892,159.1611,159.4216,6389.0
2023-01-03 12:10:00,165.26,165.45,165.2,165.36,6508.0,159.4506,159.6339,159.3927,159.5471,6508.0
2023-01-03 12:15:00,165.31,165.38,165.03,165.05,7119.0,159.4988,159.5664,159.2287,159.248,7119.0
2023-01-03 12:20:00,165.17,165.27,164.84,164.88,7440.0,159.3638,159.4602,159.0454,159.0839,7440.0
2023-01-03 12:25:00,164.95,165.1,164.88,165.07,3347.0,159.1515,159.2962,159.0839,159.2673,3347.0
2023-01-03 12:30:00,165.12,165.68,165.05,165.64,6784.0,159.3155,159.8558,159.248,159.8172,6784.0
2023-01-03 12:35:00,165.65,165.66,165.49,165.52,4563.0,159.8269,159.8365,159.6725,159.7014,4563.0
2023-01-03 12:40:00,165.53,165.53,165.21,165.27,2316.0,159.7111,159.7111,159.4023,159.4602,2316.0
2023-01-03 12:45:00,165.28,165.29,164.92,165.08,4761.0,159.4699,159.4795,159.1225,159.2769,4761.0
2023-01-03 12:50:00,165.07,165.07,164.93,164.95,3203.0,159.2673,159.2673,159.1322,159.1515,3203.0
2023-01-03 12:55:00,164.93,165.16,164.9,165.13,4042.0,159.1322,159.3541,159.1032,159.3252,4042.0
2023-01-03 13:00:00,165.13,165.17,164.93,165.02,4141.0,159.3252,159.3638,159.1322,159.219,4141.0
2023-01-03 13:05:00,165.02,165.09,164.94,165.09,2766.0,159.219,159.2866,159.1418,159.2866,2766.0
2023-01-03 13:10:00,165.09,165.27,165.09,165.17,3824.0,159.2866,159.4602,159.2866,159.3638,3824.0
2023-01-03 13:15:00,165.16,165.32,165.16,165.25,5088.0,159.3541,159.5085,159.3541,159.4409,5088.0
2023-01-03 13:20:00,165.25,165.4,165.17,165.33,7155.0,159.4409,159.5857,159.3638,159.5181,7155.0
2023-01-03 13:25:00,165.3,165.63,165.3,165.54,12849.0,159.4892,159.8076,159.4892,159.7207,12849.0
2023-01-03 13:30:00,165.5,165.67,165.5,165.52,4849.0,159.6822,159.8462,159.6822,159.7014,4849.0
2023-01-03 13:35:00,165.47,165.62,165.45,165.45,4455.0,159.6532,159.7979,159.6339,159.6339,4455.0
2023-01-03 13:40:00,165.45,165.66,165.45,165.57,3331.0,159.6339,159.8365,159.6339,159.7497,3331.0
2023-01-03 13:45:00,165.49,165.63,165.45,165.56,8851.0,159.6725,159.8076,159.6339,159.74,8851.0
2023-01-03 13:50:00,165.55,165.85,165.55,165.73,6724.0,159.7304,160.0198,159.7304,159.9041,6724.0
2023-01-03 13:55:00,165.8,165.83,165.71,165.78,3871.0,159.9716,160.0006,159.8848,159.9523,3871.0
2023-01-03 14:00:00,165.76,165.79,165.48,165.5,7755.0,159.933,159.962,159.6629,159.6822,7755.0
2023-01-03 14:05:00,165.53,165.63,165.37,165.37,5671.0,159.7111,159.8076,159.5567,159.5567,5671.0
2023-01-03 14:10:00,165.38,165.41,165.06,165.16,10773.0,159.5664,159.5953,159.2576,159.3541,10773.0
2023-01-03 14:15:00,165.21,165.32,164.95,164.95,9337.0,159.4023,159.5085,159.1515,159.1515,9337.0
2023-01-03 14:20:00,164.99,165.15,164.82,164.91,6841.0,159.1901,159.3445,159.0261,159.1129,6841.0
2023-01-03 14:25:00,164.91,164.96,164.77,164.91,9181.0,159.1129,159.1611,158.9778,159.1129,9181.0
2023-01-03 14:30:00,164.86,164.86,164.55,164.67,10157.0,159.0646,159.0646,158.7655,158.8813,10157.0
2023-01-03 14:35:00,164.66,164.71,164.56,164.68,8714.0,158.8717,158.9199,158.7752,158.891,8714.0
2023-01-03 14:40:00,164.72,165.2,164.67,165.2,12119.0,158.9296,159.3927,158.8813,159.3927,12119.0
2023-01-03 14:45:00,165.2,165.65,165.2,165.51,11679.0,159.3927,159.8269,159.3927,159.6918,11679.0
2023-01-03 14:50:00,165.52,165.52,165.31,165.48,6109.0,159.7014,159.7014,159.4988,159.6629,6109.0
2023-01-03 14:55:00,165.49,165.53,165.26,165.38,20093.0,159.6725,159.7111,159.4506,159.5664,20093.0
2023-01-03 15:00:00,165.35,165.6,165.3,165.46,14607.0,159.5374,159.7786,159.4892,159.6436,14607.0
2023-01-03 15:05:00,165.4,165.45,165.25,165.28,9216.0,159.5857,159.6339,159.4409,159.4699,9216.0
2023-01-03 15:10:00,165.3,165.61,165.27,165.61,10479.0,159.4892,159.7883,159.4602,159.7883,10479.0
2023-01-03 15:15:00,165.62,165.79,165.62,165.67,13506.0,159.7979,159.962,159.7979,159.8462,13506.0
2023-01-03 15:20:00,165.59,165.6,165.28,165.29,9129.0,159.769,159.7786,159.4699,159.4795,9129.0
2023-01-03 15:25:00,165.33,165.62,165.33,165.55,11857.0,159.5181,159.7979,159.5181,159.7304,11857.0
2023-01-03 15:30:00,165.49,165.89,165.49,165.81,12890.0,159.6725,160.0584,159.6725,159.9813,12890.0
2023-01-03 15:35:00,165.81,165.89,165.73,165.78,13173.0,159.9813,160.0584,159.9041,159.9523,13173.0
2023-01-03 15:40:00,165.76,165.98,165.72,165.8,23368.0,159.933,160.1453,159.8944,159.9716,23368.0
2023-01-03 15:45:00,165.79,166.11,165.74,166.05,15011.0,159.962,160.2707,159.9137,160.2128,15011.0
2023-01-03 15:50:00,166.09,166.42,166.08,166.21,35439.0,160.2514,160.5698,160.2418,160.3672,35439.0
2023-01-03 15:55:00,166.23,166.25,165.9,165.96,81293.0,160.3865,160.4058,160.0681,160.126,81293.0
2023-01-04 09:30:00,167.46,167.68,165.88,167.1,20528.0,161.5733,161.7855,160.0488,161.2259,20528.0
2023-01-04 09:35:00,167.42,167.97,167.24,167.83,8817.0,161.5347,162.0653,161.361,161.9302,8817.0
2023-01-04 09:40:00,167.84,168.31,167.71,167.87,7426.0,161.9399,162.3934,161.8145,161.9688,7426.0
2023-01-04 09:45:00,167.86,168.26,167.79,168.05,5595.0,161.9592,162.3451,161.8917,162.1425,5595.0
2023-01-04 09:50:00,168.02,168.19,167.52,168.19,8317.0,162.1136,162.2776,161.6311,162.2776,8317.0
2023-01-04 09:55:00,168.22,168.49,167.9,168.25,15882.0,162.3065,162.567,161.9978,162.3355,15882.0
2023-01-04 10:00:00,167.96,168.51,167.41,167.41,10712.0,162.0557,162.5863,161.525,161.525,10712.0
2023-01-04 10:05:00,167.45,167.56,167.15,167.34,18780.0,161.5636,161.6697,161.2741,161.4575,18780.0
2023-01-04 10:10:00,167.28,167.52,167.13,167.52,13180.0,161.3996,161.6311,161.2549,161.6311,13180.0
2023-01-04 10:15:00,167.45,167.64,167.33,167.42,6444.0,161.5636,161.7469,161.4478,161.5347,6444.0
2023-01-04 10:20:00,167.37,167.66,167.36,167.61,12864.0,161.4864,161.7662,161.4768,161.718,12864.0
2023-01-04 10:25:00,167.59,167.82,167.41,167.82,9815.0,161.6987,161.9206,161.525,161.9206,9815.0
2023-01-04 10:30:00,167.78,167.87,167.57,167.65,7759.0,161.882,161.9688,161.6794,161.7566,7759.0
2023-01-04 10:35:00,167.58,167.68,167.47,167.64,6144.0,161.689,161.7855,161.5829,161.7469,6144.0
2023-01-04 10:40:00,167.58,167.8,167.58,167.8,4173.0,161.689,161.9013,161.689,161.9013,4173.0
2023-01-04 10:45:00,168.06,168.38,168.05,168.28,4235.0,162.1522,162.4609,162.1425,162.3644,4235.0
2023-01-04 10:50:00,168.28,168.29,168.05,168.06,7840.0,162.3644,162.3741,162.1425,162.1522,7840.0
2023-01-04 10:55:00,168.01,168.27,168.01,168.27,6891.0,162.1039,162.3548,162.1039,162.3548,6891.0
2023-01-04 11:00:00,168.27,168.32,168.15,168.15,6339.0,162.3548,162.403,162.239,162.239,6339.0
2023-01-04 11:05:00,168.13,168.23,167.86,167.97,4611.0,162.2197,162.3162,161.9592,162.0653,4611.0
2023-01-04 11:10:00,168.15,168.39,168.03,168.39,3273.0,162.239,162.4706,162.1232,162.4706,3273.0
2023-01-04 11:15:00,168.44,168.49,168.26,168.39,2394.0,162.5188,162.567,162.3451,162.4706,2394.0
2023-01-04 11:20:00,168.4,168.5,168.34,168.42,2548.0,162.4802,162.5767,162.4223,162.4995,2548.0
2023-01-04 11:25:00,168.31,168.52,168.31,168.37,3716.0,162.3934,162.596,162.3934,162.4513,3716.0
2023-01-04 11:30:00,168.43,168.96,168.37,168.84,7113.0,162.5092,163.0205,162.4513,162.9047,7113.0
2023-01-04 11:35:00,168.9,169.02,168.9,168.97,2651.0,162.9626,163.0784,162.9626,163.0302,2651.0
2023-01-04 11:40:00,169.04,169.12,168.98,169.11,3046.0,163.0977,163.1749,163.0398,163.1652,3046.0
2023-01-04 11:45:00,169.06,169.07,168.87,168.9,5962.0,163.117,163.1267,162.9337,162.9626,5962.0
2023-01-04 11:50:00,168.9,169.02,168.9,168.99,4618.0,162.9626,163.0784,162.9626,163.0495,4618.0
2023-01-04 11:55:00,169.08,169.3,169.08,169.21,9043.0,163.1363,163.3486,163.1363,163.2617,9043.0
2023-01-04 12:00:00,169.22,169.24,169.1,169.2,4203.0,163.2714,163.2907,163.1556,163.2521,4203.0
2023-01-04 12:05:00,169.16,169.22,169.09,169.09,5553.0,163.2135,163.2714,163.146,163.146,5553.0
2023-01-04 12:10:00,169.11,169.2,169.0,169.0,2951.0,163.1652,163.2521,163.0591,163.0591,2951.0
2023-01-04 12:15:00,169.0,169.1,168.97,169.09,2728.0,163.0591,163.1556,163.0302,163.146,2728.0
2023-01-04 12:20:00,169.04,169.29,169.04,169.24,5802.0,163.0977,163.3389,163.0977,163.2907,5802.0
2023-01-04 12:25:00,169.36,169.4,169.25,169.31,2741.0,163.4065,163.4451,163.3003,163.3582,2741.0
2023-01-04 12:30:00,169.28,169.56,169.27,169.52,3616.0,163.3293,163.5994,163.3196,163.5608,3616.0
2023-01-04 12:35:00,169.52,169.52,169.44,169.44,2620.0,163.5608,163.5608,163.4836,163.4836,2620.0
2023-01-04 12:40:00,169.46,169.63,169.46,169.63,3818.0,163.5029,163.667,163.5029,163.667,3818.0
2023-01-04 12:45:00,169.66,169.71,169.38,169.39,5441.0,163.6959,163.7442,163.4258,163.4354,5441.0
2023-01-04 12:50:00,169.4,169.47,169.34,169.47,2694.0,163.4451,163.5126,163.3872,163.5126,2694.0
2023-01-04 12:55:00,169.46,169.52,169.33,169.33,4620.0,163.5029,163.5608,163.3775,163.3775,4620.0
2023-01-04 13:00:00,169.33,169.33,169.07,169.25,3088.0,163.3775,163.3775,163.1267,163.3003,3088.0
2023-01-04 13:05:00,169.21,169.39,169.2,169.39,4787.0,163.2617,163.4354,163.2521,163.4354,4787.0
2023-01-04 13:10:00,169.42,169.55,169.41,169.55,8541.0,163.4644,163.5898,163.4547,163.5898,8541.0
2023-01-04 13:15:00,169.49,169.7,169.49,169.68,3796.0,163.5319,163.7345,163.5319,163.7152,3796.0
2023-01-04 13:20:00,169.76,169.77,169.71,169.74,3179.0,163.7924,163.802,163.7442,163.7731,3179.0
2023-01-04 13:25:00,169.72,169.78,169.71,169.71,2905.0,163.7538,163.8117,163.7442,163.7442,2905.0
2023-01-04 13:30:00,169.71,169.82,169.58,169.66,19816.0,163.7442,163.8503,163.6187,163.6959,19816.0
2023-01-04 13:35:00,169.68,169.9,169.68,169.87,3754.0,163.7152,163.9275,163.7152,163.8985,3754.0
2023-01-04 13:40:00,169.87,169.87,169.74,169.75,5406.0,163.8985,163.8985,163.7731,163.7828,5406.0
2023-01-04 13:45:00,169.76,169.85,169.55,169.61,4136.0,163.7924,163.8792,163.5898,163.6477,4136.0
2023-01-04 13:50:00,169.56,169.6,169.53,169.53,3866.0,163.5994,163.638,163.5705,163.5705,3866.0
2023-01-04 13:55:00,169.54,169.63,169.23,169.24,8488.0,163.5801,163.667,163.281,163.2907,8488.0
2023-01-04 14:00:00,169.05,169.76,168.61,169.02,15311.0,163.1074,163.7924,162.6828,163.0784,15311.0
2023-01-04 14:05:00,168.99,169.3,168.86,168.86,12312.0,163.0495,163.3486,162.924,162.924,12312.0
2023-01-04 14:10:00,168.82,169.05,168.72,168.89,4977.0,162.8854,163.1074,162.789,162.953,4977.0
2023-01-04 14:15:00,169.03,169.42,168.96,169.37,10386.0,163.0881,163.4644,163.0205,163.4161,10386.0
2023-01-04 14:20:00,169.36,169.36,168.74,168.93,6709.0,163.4065,163.4065,162.8083,162.9916,6709.0
2023-01-04 14:25:00,168.91,168.91,168.17,168.25,11595.0,162.9723,162.9723,162.2583,162.3355,11595.0
2023-01-04 14:30:00,168.26,168.7,168.18,168.65,13209.0,162.3451,162.7697,162.2679,162.7214,13209.0
2023-01-04 14:35:00,168.7,168.71,168.46,168.61,5105.0,162.7697,162.7793,162.5381,162.6828,5105.0
2023-01-04 14:40:00,168.55,168.73,168.41,168.49,10655.0,162.6249,162.7986,162.4899,162.567,10655.0
2023-01-04 14:45:00,168.42,168.63,168.35,168.56,17814.0,162.4995,162.7021,162.432,162.6346,17814.0
2023-01-04 14:50:00,168.52,168.64,168.41,168.51,8754.0,162.596,162.7118,162.4899,162.5863,8754.0
2023-01-04 14:55:00,168.58,168.86,168.56,168.85,5486.0,162.6539,162.924,162.6346,162.9144,5486.0
2023-01-04 15:00:00,168.9,169.16,168.88,169.13,10579.0,162.9626,163.2135,162.9433,163.1845,10579.0
2023-01-04 15:05:00,169.13,169.22,168.85,168.98,12784.0,163.1845,163.2714,162.9144,163.0398,12784.0
2023-01-04 15:10:00,169.02,169.08,168.65,168.79,23887.0,163.0784,163.1363,162.7214,162.8565,23887.0
2023-01-04 15:15:00,168.78,169.0,168.72,168.91,16232.0,162.8468,163.0591,162.789,162.9723,16232.0
2023-01-04 15:20:00,168.85,168.97,168.59,168.75,17617.0,162.9144,163.0302,162.6635,162.8179,17617.0
2023-01-04 15:25:00,168.84,169.05,168.77,168.84,9736.0,162.9047,163.1074,162.8372,162.9047,9736.0
2023-01-04 15:30:00,168.83,168.83,168.41,168.45,14787.0,162.8951,162.8951,162.4899,162.5285,14787.0
2023-01-04 15:35:00,168.41,168.41,167.99,168.33,26271.0,162.4899,162.4899,162.0846,162.4127,26271.0
2023-01-04 15:40:00,168.31,168.36,168.07,168.12,27387.0,162.3934,162.4416,162.1618,162.2101,27387.0
2023-01-04 15:45:00,168.08,168.51,167.97,168.51,14608.0,162.1715,162.5863,162.0653,162.5863,14608.0
2023-01-04 15:50:00,168.55,168.85,168.52,168.78,28840.0,162.6249,162.9144,162.596,162.8468,28840.0
2023-01-04 15:55:00,168.79,169.22,168.74,169.12,91875.0,162.8565,163.2714,162.8083,163.1749,91875.0
2023-01-05 09:30:00,168.59,169.0,168.59,168.92,35858.0,162.6635,163.0591,162.6635,162.9819,35858.0
2023-01-05 09:35:00,168.8,168.92,168.42,168.44,6643.0,162.8661,162.9819,162.4995,162.5188,6643.0
2023-01-05 09:40:00,168.41,168.41,167.79,167.85,2989.0,162.4899,162.4899,161.8917,161.9495,2989.0
2023-01-05 09:45:00,167.75,167.75,167.39,167.62,3362.0,161.8531,161.8531,161.5057,161.7276,3362.0
2023-01-05 09:50:00,167.77,168.01,167.72,168.01,5011.0,161.8724,162.1039,161.8241,162.1039,5011.0
2023-01-05 09:55:00,167.97,168.24,167.67,168.22,7917.0,162.0653,162.3258,161.7759,162.3065,7917.0
2023-01-05 10:00:00,168.03,168.3,167.89,168.0,5980.0,162.1232,162.3837,161.9881,162.0943,5980.0
2023-01-05 10:05:00,168.09,168.56,168.03,168.23,16301.0,162.1811,162.6346,162.1232,162.3162,16301.0
2023-01-05 10:10:00,168.04,168.31,168.04,168.09,5959.0,162.1329,162.3934,162.1329,162.1811,5959.0
2023-01-05 10:15:00,168.05,168.07,167.49,167.49,3415.0,162.1425,162.1618,161.6022,161.6022,3415.0
2023-01-05 10:20:00,167.59,167.62,167.24,167.54,7072.0,161.6987,161.7276,161.361,161.6504,7072.0
2023-01-05 10:25:00,167.65,167.81,167.45,167.54,3140.0,161.7566,161.9109,161.5636,161.6504,3140.0
2023-01-05 10:30:00,167.62,167.64,167.14,167.14,3700.0,161.7276,161.7469,161.2645,161.2645,3700.0
2023-01-05 10:35:00,167.14,167.31,166.91,167.25,4664.0,161.2645,161.4285,161.0426,161.3706,4664.0
2023-01-05 10:40:00,167.3,167.52,167.08,167.5,6210.0,161.4189,161.6311,161.2066,161.6118,6210.0
2023-01-05 10:45:00,167.53,167.56,167.39,167.39,1200.0,161.6408,161.6697,161.5057,161.5057,1200.0
2023-01-05 10:50:00,167.55,167.56,166.76,166.81,6351.0,161.6601,161.6697,160.8979,160.9461,6351.0
2023-01-05 10:55:00,166.85,166.99,166.73,166.73,3228.0,160.9847,161.1198,160.8689,160.8689,3228.0
2023-01-05 11:00:00,166.83,166.83,166.6,166.8,3005.0,160.9654,160.9654,160.7435,160.9365,3005.0
2023-01-05 11:05:00,166.86,166.9,166.64,166.72,4773.0,160.9943,161.0329,160.7821,160.8593,4773.0
2023-01-05 11:10:00,166.76,166.8,166.46,166.48,21088.0,160.8979,160.9365,160.6084,160.6277,21088.0
2023-01-05 11:15:00,166.54,166.69,166.54,166.63,4878.0,160.6856,160.8303,160.6856,160.7724,4878.0
2023-01-05 11:20:00,166.61,166.62,166.33,166.43,10378.0,160.7531,160.7628,160.483,160.5795,10378.0
2023-01-05 11:25:00,166.41,166.71,166.34,166.7,4986.0,160.5602,160.8496,160.4926,160.84,4986.0
2023-01-05 11:30:00,166.69,166.81,166.3,166.3,19386.0,160.8303,160.9461,160.454,160.454,19386.0
2023-01-05 11:35:00,166.34,166.55,166.27,166.33,2677.0,160.4926,160.6952,160.4251,160.483,2677.0
2023-01-05 11:40:00,166.29,166.61,166.28,166.56,3768.0,160.4444,160.7531,160.4347,160.7049,3768.0
2023-01-05 11:45:00,166.57,166.65,166.44,166.49,4183.0,160.7145,160.7917,160.5891,160.6374,4183.0
2023-01-05 11:50:00,166.49,166.49,166.27,166.27,4133.0,160.6374,160.6374,160.4251,160.4251,4133.0
2023-01-05 11:55:00,166.34,166.4,166.27,166.33,1897.0,160.4926,160.5505,160.4251,160.483,1897.0
2023-01-05 12:00:00,166.33,166.62,166.33,166.57,2965.0,160.483,160.7628,160.483,160.7145,2965.0
2023-01-05 12:05:00,166.57,166.85,166.57,166.84,4805.0,160.7145,160.9847,160.7145,160.975,4805.0
2023-01-05 12:10:00,166.75,166.83,166.68,166.75,4135.0,160.8882,160.9654,160.8207,160.8882,4135.0
2023-01-05 12:15:00,166.77,166.89,166.63,166.64,3425.0,160.9075,161.0233,160.7724,160.7821,3425.0
2023-01-05 12:20:00,166.6,166.85,166.54,166.85,5189.0,160.7435,160.9847,160.6856,160.9847,5189.0
2023-01-05 12:25:00,166.84,166.85,166.74,166.82,3284.0,160.975,160.9847,160.8786,160.9557,3284.0
2023-01-05 12:30:00,166.75,167.01,166.74,167.01,3876.0,160.8882,161.1391,160.8786,161.1391,3876.0
2023-01-05 12:35:00,167.04,167.05,166.75,166.75,1636.0,161.168,161.1777,160.8882,160.8882,1636.0
2023-01-05 12:40:00,166.75,166.76,166.41,166.42,2714.0,160.8882,160.8979,160.5602,160.5698,2714.0
2023-01-05 12:45:00,166.51,166.62,166.49,166.6,2535.0,160.6566,160.7628,160.6374,160.7435,2535.0
2023-01-05 12:50:00,166.6,166.67,166.52,166.62,3158.0,160.7435,160.811,160.6663,160.7628,3158.0
2023-01-05 12:55:00,166.6,166.67,166.57,166.66,2810.0,160.7435,160.811,160.7145,160.8014,2810.0
2023-01-05 13:00:00,166.62,166.69,166.45,166.45,5973.0,160.7628,160.8303,160.5988,160.5988,5973.0
2023-01-05 13:05:00,166.42,166.66,166.42,166.66,3941.0,160.5698,160.8014,160.5698,160.8014,3941.0
2023-01-05 13:10:00,166.63,166.63,166.48,166.48,2695.0,160.7724,160.7724,160.6277,160.6277,2695.0
2023-01-05 13:15:00,166.52,166.53,166.47,166.47,2715.0,160.6663,160.6759,160.6181,160.6181,2715.0
2023-01-05 13:20:00,166.5,167.23,166.5,167.13,7504.0,160.647,161.3513,160.647,161.2549,7504.0
2023-01-05 13:25:00,167.08,167.24,166.85,166.96,14402.0,161.2066,161.361,160.9847,161.0908,14402.0
2023-01-05 13:30:00,166.94,167.08,166.85,166.98,2274.0,161.0715,161.2066,160.9847,161.1101,2274.0
2023-01-05 13:35:00,167.03,167.04,166.76,166.76,2457.0,161.1584,161.168,160.8979,160.8979,2457.0
2023-01-05 13:40:00,166.88,166.91,166.68,166.68,3887.0,161.0136,161.0426,160.8207,160.8207,3887.0
2023-01-05 13:45:00,166.71,166.83,166.6,166.75,2642.0,160.8496,160.9654,160.7435,160.8882,2642.0
2023-01-05 13:50:00,166.8,166.85,166.66,166.7,4041.0,160.9365,160.9847,160.8014,160.84,4041.0
2023-01-05 13:55:00,166.64,166.78,166.59,166.64,4179.0,160.7821,160.9172,160.7338,160.7821,4179.0
2023-01-05 14:00:00,166.72,166.91,166.68,166.85,7401.0,160.8593,161.0426,160.8207,160.9847,7401.0
2023-01-05 14:05:00,166.82,166.86,166.75,166.86,2581.0,160.9557,160.9943,160.8882,160.9943,2581.0
2023-01-05 14:10:00,166.88,166.88,166.68,166.68,3189.0,161.0136,161.0136,160.8207,160.8207,3189.0
2023-01-05 14:15:00,166.65,166.76,166.57,166.6,18012.0,160.7917,160.8979,160.7145,160.7435,18012.0
2023-01-05 14:20:00,166.6,166.61,166.46,166.46,5173.0,160.7435,160.7531,160.6084,160.6084,5173.0
2023-01-05 14:25:00,166.54,166.61,166.45,166.5,2694.0,160.6856,160.7531,160.5988,160.647,2694.0
2023-01-05 14:30:00,166.52,166.63,166.5,166.54,13243.0,160.6663,160.7724,160.647,160.6856,13243.0
2023-01-05 14:35:00,166.53,166.8,166.47,166.77,10761.0,160.6759,160.9365,160.6181,160.9075,10761.0
2023-01-05 14:40:00,166.85,166.94,166.82,166.83,2351.0,160.9847,161.0715,160.9557,160.9654,2351.0
2023-01-05 14:45:00,166.86,167.06,166.86,166.94,3733.0,160.9943,161.1873,160.9943,161.0715,3733.0
2023-01-05 14:50:00,166.95,167.03,166.9,166.95,12474.0,161.0812,161.1584,161.0329,161.0812,12474.0
2023-01-05 14:55:00,166.95,166.99,166.62,166.66,3882.0,161.0812,161.1198,160.7628,160.8014,3882.0
2023-01-05 15:00:00,166.62,166.62,166.42,166.46,3941.0,160.7628,160.7628,160.5698,160.6084,3941.0
2023-01-05 15:05:00,166.49,166.52,166.43,166.46,4688.0,160.6374,160.6663,160.5795,160.6084,4688.0
2023-01-05 15:10:00,166.45,166.45,166.27,166.34,3490.0,160.5988,160.5988,160.4251,160.4926,3490.0
2023-01-05 15:15:00,166.34,166.45,166.14,166.14,15014.0,160.4926,160.5988,160.2997,160.2997,15014.0
2023-01-05 15:20:00,166.11,166.17,166.01,166.06,7667.0,160.2707,160.3286,160.1742,160.2225,7667.0
2023-01-05 15:25:00,166.03,166.1,165.93,166.07,7128.0,160.1935,160.2611,160.097,160.2321,7128.0
2023-01-05 15:30:00,166.07,166.13,165.89,166.11,10265.0,160.2321,160.29,160.0584,160.2707,10265.0
2023-01-05 15:35:00,166.13,166.35,166.12,166.28,12257.0,160.29,160.5023,160.2804,160.4347,12257.0
2023-01-05 15:40:00,166.26,166.28,165.98,166.09,13455.0,160.4154,160.4347,160.1453,160.2514,13455.0
2023-01-05 15:45:00,166.1,166.34,165.99,166.04,16011.0,160.2611,160.4926,160.1549,160.2032,16011.0
2023-01-05 15:50:00,166.04,166.2,165.91,166.07,33727.0,160.2032,160.3575,160.0777,160.2321,33727.0
2023-01-05 15:55:00,166.05,166.32,166.05,166.13,66659.0,160.2128,160.4733,160.2128,160.29,66659.0
2023-01-06 09:30:00,168.08,168.25,167.74,168.03,19049.0,162.1715,162.3355,161.8434,162.1232,19049.0
2023-01-06 09:35:00,168.03,168.39,167.35,167.35,3068.0,162.1232,162.4706,161.4671,161.4671,3068.0
2023-01-06 09:40:00,167.39,167.58,167.08,167.37,8724.0,161.5057,161.689,161.2066,161.4864,8724.0
2023-01-06 09:45:00,167.39,167.52,167.03,167.03,22938.0,161.5057,161.6311,161.1584,161.1584,22938.0
2023-01-06 09:50:00,167.02,167.49,167.01,167.49,2682.0,161.1487,161.6022,161.1391,161.6022,2682.0
2023-01-06 09:55:00,167.61,167.86,167.48,167.85,3222.0,161.718,161.9592,161.5925,161.9495,3222.0
2023-01-06 10:00:00,167.72,168.56,167.72,168.03,6956.0,161.8241,162.6346,161.8241,162.1232,6956.0
2023-01-06 10:05:00,168.17,168.62,168.04,168.52,4158.0,162.2583,162.6925,162.1329,162.596,4158.0
2023-01-06 10:10:00,168.57,168.73,168.32,168.47,6623.0,162.6442,162.7986,162.403,162.5477,6623.0
2023-01-06 10:15:00,168.4,168.97,168.39,168.92,4093.0,162.4802,163.0302,162.4706,162.9819,4093.0
2023-01-06 10:20:00,168.91,168.95,168.64,168.77,4336.0,162.9723,163.0109,162.7118,162.8372,4336.0
2023-01-06 10:25:00,168.68,168.71,168.5,168.61,14990.0,162.7504,162.7793,162.5767,162.6828,14990.0
2023-01-06 10:30:00,168.69,168.95,168.68,168.81,7707.0,162.76,163.0109,162.7504,162.8758,7707.0
2023-01-06 10:35:00,168.77,169.03,168.77,168.94,8040.0,162.8372,163.0881,162.8372,163.0012,8040.0
2023-01-06 10:40:00,169.04,169.12,168.9,168.93,7544.0,163.0977,163.1749,162.9626,162.9916,7544.0
2023-01-06 10:45:00,168.97,169.36,168.97,169.34,8008.0,163.0302,163.4065,163.0302,163.3872,8008.0
2023-01-06 10:50:00,169.34,169.38,169.22,169.34,4412.0,163.3872,163.4258,163.2714,163.3872,4412.0
2023-01-06 10:55:00,169.36,169.5,169.2,169.31,7586.0,163.4065,163.5415,163.2521,163.3582,7586.0
2023-01-06 11:00:00,169.36,169.45,169.3,169.3,4204.0,163.4065,163.4933,163.3486,163.3486,4204.0
2023-01-06 11:05:00,169.4,169.58,169.39,169.5,6949.0,163.4451,163.6187,163.4354,163.5415,6949.0
2023-01-06 11:10:00,169.51,169.58,169.46,169.51,6259.0,163.5512,163.6187,163.5029,163.5512,6259.0
2023-01-06 11:15:00,169.43,169.57,169.16,169.23,19847.0,163.474,163.6091,163.2135,163.281,19847.0
2023-01-06 11:20:00,169.29,169.55,169.27,169.54,19282.0,163.3389,163.5898,163.3196,163.5801,19282.0
2023-01-06 11:25:00,169.54,169.7,169.23,169.3,6261.0,163.5801,163.7345,163.281,163.3486,6261.0
2023-01-06 11:30:00,169.36,169.53,169.3,169.45,3919.0,163.4065,163.5705,163.3486,163.4933,3919.0
2023-01-06 11:35:00,169.49,169.53,169.42,169.5,1145.0,163.5319,163.5705,163.4644,163.5415,1145.0
2023-01-06 11:40:00,169.53,169.62,169.4,169.49,5940.0,163.5705,163.6573,163.4451,163.5319,5940.0
2023-01-06 11:45:00,169.56,169.68,169.45,169.63,2674.0,163.5994,163.7152,163.4933,163.667,2674.0
2023-01-06 11:50:00,169.64,169.94,169.58,169.93,3446.0,163.6766,163.9661,163.6187,163.9564,3446.0
2023-01-06 11:55:00,169.99,170.15,169.86,169.91,4277.0,164.0143,164.1687,163.8889,163.9371,4277.0
2023-01-06 12:00:00,169.83,169.89,169.78,169.81,1400.0,163.8599,163.9178,163.8117,163.8406,1400.0
2023-01-06 12:05:00,169.81,169.85,169.59,169.59,5273.0,163.8406,163.8792,163.6284,163.6284,5273.0
2023-01-06 12:10:00,169.63,169.68,169.58,169.59,5718.0,163.667,163.7152,163.6187,163.6284,5718.0
2023-01-06 12:15:00,169.65,169.73,169.56,169.63,4670.0,163.6863,163.7635,163.5994,163.667,4670.0
2023-01-06 12:20:00,169.61,169.81,169.35,169.37,16519.0,163.6477,163.8406,163.3968,163.4161,16519.0
2023-01-06 12:25:00,169.49,169.54,169.36,169.44,1481.0,163.5319,163.5801,163.4065,163.4836,1481.0
2023-01-06 12:30:00,169.47,169.59,169.4,169.49,800.0,163.5126,163.6284,163.4451,163.5319,800.0
2023-01-06 12:35:00,169.46,169.5,169.35,169.45,3914.0,163.5029,163.5415,163.3968,163.4933,3914.0
2023-01-06 12:40:00,169.51,169.51,169.41,169.51,5255.0,163.5512,163.5512,163.4547,163.5512,5255.0
2023-01-06 12:45:00,169.54,169.65,169.52,169.56,2400.0,163.5801,163.6863,163.5608,163.5994,2400.0
2023-01-06 12:50:00,169.59,169.59,169.33,169.35,2420.0,163.6284,163.6284,163.3775,163.3968,2420.0
2023-01-06 12:55:00,169.29,169.34,169.24,169.34,2304.0,163.3389,163.3872,163.2907,163.3872,2304.0
2023-01-06 13:00:00,169.34,169.4,169.2,169.24,1840.0,163.3872,163.4451,163.2521,163.2907,1840.0
2023-01-06 13:05:00,169.24,169.43,169.23,169.3,1677.0,163.2907,163.474,163.281,163.3486,1677.0
2023-01-06 13:10:00,169.38,169.48,169.31,169.42,3622.0,163.4258,163.5222,163.3582,163.4644,3622.0
2023-01-06 13:15:00,169.45,169.53,169.28,169.38,3500.0,163.4933,163.5705,163.3293,163.4258,3500.0
2023-01-06 13:20:00,169.38,169.52,169.35,169.52,2905.0,163.4258,163.5608,163.3968,163.5608,2905.0
2023-01-06 13:25:00,169.53,169.76,169.53,169.76,4130.0,163.5705,163.7924,163.5705,163.7924,4130.0
2023-01-06 13:30:00,169.75,170.0,169.72,169.93,2414.0,163.7828,164.024,163.7538,163.9564,2414.0
2023-01-06 13:35:00,169.88,170.05,169.88,170.0,3230.0,163.9082,164.0722,163.9082,164.024,3230.0
2023-01-06 13:40:00,170.01,170.1,169.8,169.84,5412.0,164.0336,164.1204,163.831,163.8696,5412.0
2023-01-06 13:45:00,169.86,170.0,169.83,169.95,5566.0,163.8889,164.024,163.8599,163.9757,5566.0
2023-01-06 13:50:00,169.92,169.92,169.77,169.91,5976.0,163.9468,163.9468,163.802,163.9371,5976.0
2023-01-06 13:55:00,169.94,170.13,169.93,170.06,5043.0,163.9661,164.1494,163.9564,164.0819,5043.0
2023-01-06 14:00:00,170.11,170.33,170.1,170.33,3803.0,164.1301,164.3424,164.1204,164.3424,3803.0
2023-01-06 14:05:00,170.35,170.41,170.22,170.33,4353.0,164.3617,164.4195,164.2362,164.3424,4353.0
2023-01-06 14:10:00,170.36,170.38,170.29,170.31,2231.0,164.3713,164.3906,164.3038,164.3231,2231.0
2023-01-06 14:15:00,170.35,170.5,170.32,170.5,4181.0,164.3617,164.5064,164.3327,164.5064,4181.0
2023-01-06 14:20:00,170.53,170.68,170.47,170.64,7135.0,164.5353,164.6801,164.4774,164.6415,7135.0
2023-01-06 14:25:00,170.64,170.64,170.46,170.48,4696.0,164.6415,164.6415,164.4678,164.4871,4696.0
2023-01-06 14:30:00,170.5,170.75,170.5,170.68,5370.0,164.5064,164.7476,164.5064,164.6801,5370.0
2023-01-06 14:35:00,170.65,170.87,170.58,170.84,7500.0,164.6511,164.8634,164.5836,164.8344,7500.0
2023-01-06 14:40:00,170.8,170.85,170.75,170.81,3936.0,164.7958,164.8441,164.7476,164.8055,3936.0
2023-01-06 14:45:00,170.79,170.8,170.6,170.8,7573.0,164.7862,164.7958,164.6029,164.7958,7573.0
2023-01-06 14:50:00,170.87,171.25,170.78,171.25,34823.0,164.8634,165.23,164.7765,165.23,34823.0
2023-01-06 14:55:00,171.2,171.35,171.03,171.11,27772.0,165.1818,165.3265,165.0178,165.0949,27772.0
2023-01-06 15:00:00,171.15,171.46,171.1,171.39,7930.0,165.1335,165.4326,165.0853,165.3651,7930.0
2023-01-06 15:05:00,171.37,171.55,171.37,171.47,4295.0,165.3458,165.5195,165.3458,165.4423,4295.0
2023-01-06 15:10:00,171.52,171.55,171.35,171.49,5299.0,165.4905,165.5195,165.3265,165.4616,5299.0
2023-01-06 15:15:00,171.5,171.57,171.28,171.31,7081.0,165.4712,165.5388,165.259,165.2879,7081.0
2023-01-06 15:20:00,171.28,171.39,171.18,171.39,10369.0,165.259,165.3651,165.1625,165.3651,10369.0
2023-01-06 15:25:00,171.39,171.41,171.26,171.28,8277.0,165.3651,165.3844,165.2397,165.259,8277.0
2023-01-06 15:30:00,171.31,171.6,171.29,171.48,9824.0,165.2879,165.5677,165.2686,165.4519,9824.0
2023-01-06 15:35:00,171.5,171.54,171.41,171.5,11465.0,165.4712,165.5098,165.3844,165.4712,11465.0
2023-01-06 15:40:00,171.5,171.55,171.41,171.52,12420.0,165.4712,165.5195,165.3844,165.4905,12420.0
2023-01-06 15:45:00,171.5,171.6,171.39,171.39,17362.0,165.4712,165.5677,165.3651,165.3651,17362.0
2023-01-06 15:50:00,171.27,171.38,171.05,171.29,25479.0,165.2493,165.3555,165.0371,165.2686,25479.0
2023-01-06 15:55:00,171.35,171.35,170.84,170.93,63890.0,165.3265,165.3265,164.8344,164.9213,63890.0
2023-01-09 09:30:00,170.87,170.92,170.07,170.72,21932.0,164.8634,164.9116,164.0915,164.7187,21932.0
2023-01-09 09:35:00,170.52,170.96,170.24,170.96,4388.0,164.5257,164.9502,164.2555,164.9502,4388.0
2023-01-09 09:40:00,171.11,171.41,171.11,171.31,1398.0,165.0949,165.3844,165.0949,165.2879,1398.0
2023-01-09 09:45:00,171.31,171.63,171.31,171.63,4213.0,165.2879,165.5967,165.2879,165.5967,4213.0
2023-01-09 09:50:00,171.53,171.78,171.37,171.74,3194.0,165.5002,165.7414,165.3458,165.7028,3194.0
2023-01-09 09:55:00,171.77,171.9,171.61,171.9,4743.0,165.7317,165.8572,165.5774,165.8572,4743.0
2023-01-09 10:00:00,171.81,171.99,171.67,171.87,4874.0,165.7703,165.944,165.6353,165.8282,4874.0
2023-01-09 10:05:00,171.92,172.13,171.86,172.02,12008.0,165.8765,166.0791,165.8186,165.973,12008.0
2023-01-09 10:10:00,172.05,172.11,171.76,171.89,9427.0,166.0019,166.0598,165.7221,165.8475,9427.0
2023-01-09 10:15:00,171.95,172.42,171.95,172.24,6674.0,165.9054,166.3589,165.9054,166.1852,6674.0
2023-01-09 10:20:00,172.33,172.38,171.83,171.83,5357.0,166.2721,166.3203,165.7896,165.7896,5357.0
2023-01-09 10:25:00,171.85,171.89,171.78,171.81,4652.0,165.8089,165.8475,165.7414,165.7703,4652.0
2023-01-09 10:30:00,171.85,172.18,171.83,172.18,2409.0,165.8089,166.1273,165.7896,166.1273,2409.0
2023-01-09 10:35:00,172.06,172.59,172.06,172.45,10462.0,166.0115,166.5229,166.0115,166.3878,10462.0
2023-01-09 10:40:00,172.54,172.77,172.43,172.76,4689.0,166.4747,166.6966,166.3685,166.6869,4689.0
2023-01-09 10:45:00,172.77,173.18,172.77,173.01,6766.0,166.6966,167.0922,166.6966,166.9282,6766.0
2023-01-09 10:50:00,173.06,173.07,172.87,172.88,5252.0,166.9764,166.986,166.7931,166.8027,5252.0
2023-01-09 10:55:00,172.98,173.05,172.88,173.02,6018.0,166.8992,166.9667,166.8027,166.9378,6018.0
2023-01-09 11:00:00,173.04,173.27,172.99,173.27,6007.0,166.9571,167.179,166.9089,167.179,6007.0
2023-01-09 11:05:00,173.36,173.36,173.19,173.28,14971.0,167.2658,167.2658,167.1018,167.1887,14971.0
2023-01-09 11:10:00,173.33,173.59,173.29,173.59,7228.0,167.2369,167.4878,167.1983,167.4878,7228.0
2023-01-09 11:15:00,173.61,173.63,173.36,173.52,11007.0,167.5071,167.5264,167.2658,167.4202,11007.0
2023-01-09 11:20:00,173.58,173.76,173.46,173.47,6775.0,167.4781,167.6518,167.3623,167.372,6775.0
2023-01-09 11:25:00,173.59,173.65,173.36,173.45,8962.0,167.4878,167.5457,167.2658,167.3527,8962.0
2023-01-09 11:30:00,173.47,173.66,173.47,173.54,13205.0,167.372,167.5553,167.372,167.4395,13205.0
2023-01-09 11:35:00,173.59,173.63,173.49,173.61,16672.0,167.4878,167.5264,167.3913,167.5071,16672.0
2023-01-09 11:40:00,173.58,173.65,173.33,173.65,10756.0,167.4781,167.5457,167.2369,167.5457,10756.0
2023-01-09 11:45:00,173.71,173.8,173.66,173.73,10679.0,167.6035,167.6904,167.5553,167.6228,10679.0
2023-01-09 11:50:00,173.72,173.94,173.52,173.91,12379.0,167.6132,167.8255,167.4202,167.7965,12379.0
2023-01-09 11:55:00,173.84,173.84,173.64,173.72,3811.0,167.729,167.729,167.536,167.6132,3811.0
2023-01-09 12:00:00,173.72,173.73,173.55,173.68,14219.0,167.6132,167.6228,167.4492,167.5746,14219.0
2023-01-09 12:05:00,173.64,173.64,173.32,173.44,5729.0,167.536,167.536,167.2273,167.343,5729.0
2023-01-09 12:10:00,173.38,173.54,173.28,173.31,4321.0,167.2851,167.4395,167.1887,167.2176,4321.0
2023-01-09 12:15:00,173.27,173.33,173.02,173.09,4058.0,167.179,167.2369,166.9378,167.0053,4058.0
2023-01-09 12:20:00,173.05,173.09,172.86,172.86,4447.0,166.9667,167.0053,166.7834,166.7834,4447.0
2023-01-09 12:25:00,172.84,173.4,172.78,173.38,6140.0,166.7641,167.3044,166.7062,167.2851,6140.0
2023-01-09 12:30:00,173.34,173.37,173.01,173.01,4102.0,167.2466,167.2755,166.9282,166.9282,4102.0
2023-01-09 12:35:00,172.87,172.87,172.55,172.55,4280.0,166.7931,166.7931,166.4843,166.4843,4280.0
2023-01-09 12:40:00,172.5,172.56,172.44,172.46,2087.0,166.4361,166.494,166.3782,166.3975,2087.0
2023-01-09 12:45:00,172.51,172.79,172.45,172.7,2827.0,166.4457,166.7159,166.3878,166.629,2827.0
2023-01-09 12:50:00,172.63,172.63,172.48,172.5,3646.0,166.5615,166.5615,166.4168,166.4361,3646.0
2023-01-09 12:55:00,172.48,172.48,172.31,172.42,4574.0,166.4168,166.4168,166.2528,166.3589,4574.0
2023-01-09 13:00:00,172.37,172.43,172.22,172.28,4648.0,166.3106,166.3685,166.1659,166.2238,4648.0
2023-01-09 13:05:00,172.16,172.22,172.03,172.03,5149.0,166.108,166.1659,165.9826,165.9826,5149.0
2023-01-09 13:10:00,171.99,172.14,171.87,172.12,10356.0,165.944,166.0887,165.8282,166.0694,10356.0
2023-01-09 13:15:00,172.12,172.12,171.99,172.0,2955.0,166.0694,166.0694,165.944,165.9537,2955.0
2023-01-09 13:20:00,172.04,172.22,171.93,172.07,5737.0,165.9923,166.1659,165.8861,166.0212,5737.0
2023-01-09 13:25:00,172.02,172.03,171.62,171.71,3547.0,165.973,165.9826,165.587,165.6739,3547.0
2023-01-09 13:30:00,171.66,171.85,171.61,171.67,3956.0,165.6256,165.8089,165.5774,165.6353,3956.0
2023-01-09 13:35:00,171.58,171.64,171.42,171.5,3904.0,165.5484,165.6063,165.394,165.4712,3904.0
2023-01-09 13:40:00,171.56,171.56,171.33,171.33,3219.0,165.5291,165.5291,165.3072,165.3072,3219.0
2023-01-09 13:45:00,171.31,171.31,171.16,171.3,1317.0,165.2879,165.2879,165.1432,165.2783,1317.0
2023-01-09 13:50:00,171.2,171.47,171.2,171.38,2457.0,165.1818,165.4423,165.1818,165.3555,2457.0
2023-01-09 13:55:00,171.45,171.49,171.23,171.27,2410.0,165.423,165.4616,165.2107,165.2493,2410.0
2023-01-09 14:00:00,171.29,171.63,171.29,171.45,5836.0,165.2686,165.5967,165.2686,165.423,5836.0
2023-01-09 14:05:00,171.39,171.41,171.2,171.41,3701.0,165.3651,165.3844,165.1818,165.3844,3701.0
2023-01-09 14:10:00,171.41,171.54,171.2,171.32,3007.0,165.3844,165.5098,165.1818,165.2976,3007.0
2023-01-09 14:15:00,171.22,171.35,171.18,171.35,3423.0,165.2011,165.3265,165.1625,165.3265,3423.0
2023-01-09 14:20:00,171.38,171.6,171.34,171.6,2565.0,165.3555,165.5677,165.3169,165.5677,2565.0
2023-01-09 14:25:00,171.6,171.63,171.37,171.53,3338.0,165.5677,165.5967,165.3458,165.5002,3338.0
2023-01-09 14:30:00,171.47,171.57,171.38,171.42,1950.0,165.4423,165.5388,165.3555,165.394,1950.0
2023-01-09 14:35:00,171.39,171.39,171.22,171.22,2378.0,165.3651,165.3651,165.2011,165.2011,2378.0
2023-01-09 14:40:00,171.25,171.35,171.19,171.27,2433.0,165.23,165.3265,165.1721,165.2493,2433.0
2023-01-09 14:45:00,171.27,171.35,171.23,171.23,2363.0,165.2493,165.3265,165.2107,165.2107,2363.0
2023-01-09 14:50:00,171.18,171.26,171.06,171.09,3347.0,165.1625,165.2397,165.0467,165.0756,3347.0
2023-01-09 14:55:00,171.03,171.03,170.62,170.62,2936.0,165.0178,165.0178,164.6222,164.6222,2936.0
2023-01-09 15:00:00,170.63,170.77,170.57,170.6,4211.0,164.6318,164.7669,164.5739,164.6029,4211.0
2023-01-09 15:05:00,170.52,170.82,170.52,170.8,6274.0,164.5257,164.8151,164.5257,164.7958,6274.0
2023-01-09 15:10:00,170.87,170.87,170.54,170.54,2702.0,164.8634,164.8634,164.545,164.545,2702.0
2023-01-09 15:15:00,170.48,170.6,170.46,170.58,4255.0,164.4871,164.6029,164.4678,164.5836,4255.0
2023-01-09 15:20:00,170.58,170.78,170.57,170.59,7874.0,164.5836,164.7765,164.5739,164.5932,7874.0
2023-01-09 15:25:00,170.57,170.73,170.52,170.52,9577.0,164.5739,164.7283,164.5257,164.5257,9577.0
2023-01-09 15:30:00,170.48,170.6,170.34,170.55,9770.0,164.4871,164.6029,164.352,164.5546,9770.0
2023-01-09 15:35:00,170.55,170.57,170.4,170.44,3426.0,164.5546,164.5739,164.4099,164.4485,3426.0
2023-01-09 15:40:00,170.38,170.77,170.38,170.76,7844.0,164.3906,164.7669,164.3906,164.7572,7844.0
2023-01-09 15:45:00,170.77,170.78,170.41,170.55,9213.0,164.7669,164.7765,164.4195,164.5546,9213.0
2023-01-09 15:50:00,170.65,170.83,170.61,170.74,15361.0,164.6511,164.8248,164.6125,164.7379,15361.0
2023-01-09 15:55:00,170.67,170.7,170.34,170.34,77474.0,164.6704,164.6994,164.352,164.352,77474.0
2023-01-10 09:30:00,170.14,170.95,170.14,170.56,16182.0,164.159,164.9406,164.159,164.5643,16182.0
2023-01-10 09:35:00,170.55,170.59,170.33,170.5,2186.0,164.5546,164.5932,164.3424,164.5064,2186.0
2023-01-10 09:40:00,170.46,170.85,170.45,170.67,1827.0,164.4678,164.8441,164.4581,164.6704,1827.0
2023-01-10 09:45:00,170.76,170.85,169.88,170.24,12713.0,164.7572,164.8441,163.9082,164.2555,12713.0
2023-01-10 09:50:00,170.23,170.23,169.62,170.09,3513.0,164.2459,164.2459,163.6573,164.1108,3513.0
2023-01-10 09:55:00,170.08,170.37,170.04,170.17,2893.0,164.1012,164.381,164.0626,164.188,2893.0
2023-01-10 10:00:00,170.29,170.29,169.99,170.21,2285.0,164.3038,164.3038,164.0143,164.2266,2285.0
2023-01-10 10:05:00,170.25,170.37,170.05,170.05,3800.0,164.2652,164.381,164.0722,164.0722,3800.0
2023-01-10 10:10:00,170.04,170.43,169.98,170.4,4329.0,164.0626,164.4388,164.0047,164.4099,4329.0
2023-01-10 10:15:00,170.37,170.51,170.16,170.16,2954.0,164.381,164.516,164.1783,164.1783,2954.0
2023-01-10 10:20:00,170.09,170.15,169.78,169.87,5176.0,164.1108,164.1687,163.8117,163.8985,5176.0
2023-01-10 10:25:00,169.85,170.15,169.71,169.8,6741.0,163.8792,164.1687,163.7442,163.831,6741.0
2023-01-10 10:30:00,169.8,169.8,169.38,169.38,4135.0,163.831,163.831,163.4258,163.4258,4135.0
2023-01-10 10:35:00,169.38,169.58,169.32,169.55,3597.0,163.4258,163.6187,163.3679,163.5898,3597.0
2023-01-10 10:40:00,169.59,169.7,169.52,169.52,2033.0,163.6284,163.7345,163.5608,163.5608,2033.0
2023-01-10 10:45:00,169.42,169.82,169.42,169.62,4500.0,163.4644,163.8503,163.4644,163.6573,4500.0
2023-01-10 10:50:00,169.61,170.08,169.61,169.71,2784.0,163.6477,164.1012,163.6477,163.7442,2784.0
2023-01-10 10:55:00,169.69,170.0,169.64,169.99,3945.0,163.7249,164.024,163.6766,164.0143,3945.0
2023-01-10 11:00:00,169.9,170.1,169.82,169.89,5266.0,163.9275,164.1204,163.8503,163.9178,5266.0
2023-01-10 11:05:00,169.95,170.29,169.94,170.02,4165.0,163.9757,164.3038,163.9661,164.0433,4165.0
2023-01-10 11:10:00,170.02,170.19,170.02,170.05,2301.0,164.0433,164.2073,164.0433,164.0722,2301.0
2023-01-10 11:15:00,170.1,170.15,169.92,170.13,4366.0,164.1204,164.1687,163.9468,164.1494,4366.0
2023-01-10 11:20:00,170.13,170.2,170.03,170.08,2260.0,164.1494,164.2169,164.0529,164.1012,2260.0
2023-01-10 11:25:00,170.14,170.14,169.9,170.01,3467.0,164.159,164.159,163.9275,164.0336,3467.0
2023-01-10 11:30:00,170.08,170.14,169.69,169.8,4737.0,164.1012,164.159,163.7249,163.831,4737.0
2023-01-10 11:35:00,169.87,169.98,169.82,169.87,4114.0,163.8985,164.0047,163.8503,163.8985,4114.0
2023-01-10 11:40:00,169.87,169.87,169.7,169.72,2800.0,163.8985,163.8985,163.7345,163.7538,2800.0
2023-01-10 11:45:00,169.71,169.76,169.6,169.74,2549.0,163.7442,163.7924,163.638,163.7731,2549.0
2023-01-10 11:50:00,169.7,169.84,169.64,169.64,2282.0,163.7345,163.8696,163.6766,163.6766,2282.0
2023-01-10 11:55:00,169.65,169.81,169.62,169.64,2803.0,163.6863,163.8406,163.6573,163.6766,2803.0
2023-01-10 12:00:00,169.59,169.59,169.23,169.42,2575.0,163.6284,163.6284,163.281,163.4644,2575.0
2023-01-10 12:05:00,169.36,169.38,169.27,169.3,7290.0,163.4065,163.4258,163.3196,163.3486,7290.0
2023-01-10 12:10:00,169.3,169.44,169.19,169.31,3721.0,163.3486,163.4836,163.2424,163.3582,3721.0
2023-01-10 12:15:00,169.31,169.31,168.98,168.99,2574.0,163.3582,163.3582,163.0398,163.0495,2574.0
2023-01-10 12:20:00,168.95,169.01,168.89,168.99,3367.0,163.0109,163.0688,162.953,163.0495,3367.0
2023-01-10 12:25:00,169.0,169.24,169.0,169.18,4166.0,163.0591,163.2907,163.0591,163.2328,4166.0
2023-01-10 12:30:00,169.21,169.28,169.09,169.24,3764.0,163.2617,163.3293,163.146,163.2907,3764.0
2023-01-10 12:35:00,169.16,169.53,169.16,169.53,5319.0,163.2135,163.5705,163.2135,163.5705,5319.0
2023-01-10 12:40:00,169.5,169.54,169.38,169.44,9039.0,163.5415,163.5801,163.4258,163.4836,9039.0
2023-01-10 12:45:00,169.43,169.57,169.43,169.57,800.0,163.474,163.6091,163.474,163.6091,800.0
2023-01-10 12:50:00,169.67,169.79,169.67,169.72,1975.0,163.7056,163.8213,163.7056,163.7538,1975.0
2023-01-10 12:55:00,169.69,169.87,169.69,169.86,1577.0,163.7249,163.8985,163.7249,163.8889,1577.0
2023-01-10 13:00:00,169.99,170.11,169.98,170.1,2169.0,164.0143,164.1301,164.0047,164.1204,2169.0
2023-01-10 13:05:00,170.07,170.33,170.07,170.31,5889.0,164.0915,164.3424,164.0915,164.3231,5889.0
2023-01-10 13:10:00,170.29,170.34,170.22,170.23,3317.0,164.3038,164.352,164.2362,164.2459,3317.0
2023-01-10 13:15:00,170.24,170.24,170.14,170.19,7227.0,164.2555,164.2555,164.159,164.2073,7227.0
2023-01-10 13:20:00,170.21,170.26,170.15,170.24,2217.0,164.2266,164.2748,164.1687,164.2555,2217.0
2023-01-10 13:25:00,170.26,170.28,170.13,170.17,2581.0,164.2748,164.2941,164.1494,164.188,2581.0
2023-01-10 13:30:00,170.24,170.51,170.24,170.51,4524.0,164.2555,164.516,164.2555,164.516,4524.0
2023-01-10 13:35:00,170.49,170.62,170.46,170.54,2526.0,164.4967,164.6222,164.4678,164.545,2526.0
2023-01-10 13:40:00,170.58,170.61,170.51,170.53,2103.0,164.5836,164.6125,164.516,164.5353,2103.0
2023-01-10 13:45:00,170.53,170.59,170.48,170.56,2525.0,164.5353,164.5932,164.4871,164.5643,2525.0
2023-01-10 13:50:00,170.53,170.53,170.45,170.47,6075.0,164.5353,164.5353,164.4581,164.4774,6075.0
2023-01-10 13:55:00,170.44,170.63,170.34,170.6,2881.0,164.4485,164.6318,164.352,164.6029,2881.0
2023-01-10 14:00:00,170.7,170.7,170.61,170.61,700.0,164.6994,164.6994,164.6125,164.6125,700.0
2023-01-10 14:05:00,170.57,170.61,170.47,170.6,2844.0,164.5739,164.6125,164.4774,164.6029,2844.0
2023-01-10 14:10:00,170.62,170.75,170.55,170.62,8939.0,164.6222,164.7476,164.5546,164.6222,8939.0
2023-01-10 14:15:00,170.68,170.85,170.68,170.84,4723.0,164.6801,164.8441,164.6801,164.8344,4723.0
2023-01-10 14:20:00,170.89,170.89,170.53,170.53,5574.0,164.8827,164.8827,164.5353,164.5353,5574.0
2023-01-10 14:25:00,170.52,170.72,170.52,170.72,1329.0,164.5257,164.7187,164.5257,164.7187,1329.0
2023-01-10 14:30:00,170.7,170.89,170.68,170.81,1700.0,164.6994,164.8827,164.6801,164.8055,1700.0
2023-01-10 14:35:00,170.85,170.86,170.64,170.65,1984.0,164.8441,164.8537,164.6415,164.6511,1984.0
2023-01-10 14:40:00,170.59,170.65,170.55,170.61,4616.0,164.5932,164.6511,164.5546,164.6125,4616.0
2023-01-10 14:45:00,170.59,170.6,170.49,170.58,1912.0,164.5932,164.6029,164.4967,164.5836,1912.0
2023-01-10 14:50:00,170.58,170.6,170.46,170.51,1300.0,164.5836,164.6029,164.4678,164.516,1300.0
2023-01-10 14:55:00,170.52,170.58,170.49,170.53,2345.0,164.5257,164.5836,164.4967,164.5353,2345.0
2023-01-10 15:00:00,170.48,170.49,170.33,170.38,2901.0,164.4871,164.4967,164.3424,164.3906,2901.0
2023-01-10 15:05:00,170.38,170.46,170.28,170.46,2765.0,164.3906,164.4678,164.2941,164.4678,2765.0
2023-01-10 15:10:00,170.42,170.72,170.38,170.66,2390.0,164.4292,164.7187,164.3906,164.6608,2390.0
2023-01-10 15:15:00,170.66,170.73,170.64,170.73,1600.0,164.6608,164.7283,164.6415,164.7283,1600.0
2023-01-10 15:20:00,170.73,170.73,170.57,170.62,2990.0,164.7283,164.7283,164.5739,164.6222,2990.0
2023-01-10 15:25:00,170.62,170.69,170.57,170.6,4190.0,164.6222,164.6897,164.5739,164.6029,4190.0
2023-01-10 15:30:00,170.6,170.6,170.4,170.52,4242.0,164.6029,164.6029,164.4099,164.5257,4242.0
2023-01-10 15:35:00,170.53,170.56,170.45,170.5,5244.0,164.5353,164.5643,164.4581,164.5064,5244.0
2023-01-10 15:40:00,170.5,170.56,170.4,170.5,4850.0,164.5064,164.5643,164.4099,164.5064,4850.0
2023-01-10 15:45:00,170.49,170.57,170.44,170.56,7414.0,164.4967,164.5739,164.4485,164.5643,7414.0
2023-01-10 15:50:00,170.6,170.6,170.3,170.46,21265.0,164.6029,164.6029,164.3134,164.4678,21265.0
2023-01-10 15:55:00,170.5,170.54,170.31,170.39,62357.0,164.5064,164.545,164.3231,164.4003,62357.0
2023-01-11 09:30:00,171.21,171.95,171.21,171.59,15725.0,165.1914,165.9054,165.1914,165.5581,15725.0
2023-01-11 09:35:00,171.98,171.98,171.66,171.84,1255.0,165.9344,165.9344,165.6256,165.7993,1255.0
2023-01-11 09:40:00,171.95,172.56,171.95,172.41,2173.0,165.9054,166.494,165.9054,166.3492,2173.0
2023-01-11 09:45:00,172.4,172.4,172.01,172.08,2200.0,166.3396,166.3396,165.9633,166.0308,2200.0
2023-01-11 09:50:00,172.01,172.01,171.54,171.71,3562.0,165.9633,165.9633,165.5098,165.6739,3562.0
2023-01-11 09:55:00,171.66,171.68,171.45,171.58,3978.0,165.6256,165.6449,165.423,165.5484,3978.0
2023-01-11 10:00:00,171.6,171.69,171.52,171.65,4238.0,165.5677,165.6546,165.4905,165.616,4238.0
2023-01-11 10:05:00,171.7,171.96,171.7,171.9,4289.0,165.6642,165.9151,165.6642,165.8572,4289.0
2023-01-11 10:10:00,171.97,172.01,171.81,171.83,3783.0,165.9247,165.9633,165.7703,165.7896,3783.0
2023-01-11 10:15:00,171.75,171.95,171.74,171.8,3262.0,165.7124,165.9054,165.7028,165.7607,3262.0
2023-01-11 10:20:00,171.73,172.07,171.55,171.94,16782.0,165.6931,166.0212,165.5195,165.8958,16782.0
2023-01-11 10:25:00,171.86,172.27,171.85,172.27,5458.0,165.8186,166.2142,165.8089,166.2142,5458.0
2023-01-11 10:30:00,172.27,172.31,172.13,172.13,3905.0,166.2142,166.2528,166.0791,166.0791,3905.0
2023-01-11 10:35:00,172.15,172.43,171.95,172.42,4800.0,166.0984,166.3685,165.9054,166.3589,4800.0
2023-01-11 10:40:00,172.27,172.74,172.27,172.41,7072.0,166.2142,166.6676,166.2142,166.3492,7072.0
2023-01-11 10:45:00,172.42,172.66,172.37,172.58,2386.0,166.3589,166.5905,166.3106,166.5133,2386.0
2023-01-11 10:50:00,172.58,172.65,172.2,172.36,9599.0,166.5133,166.5808,166.1466,166.301,9599.0
2023-01-11 10:55:00,172.41,172.41,172.09,172.32,5059.0,166.3492,166.3492,166.0405,166.2624,5059.0
2023-01-11 11:00:00,172.22,172.32,172.2,172.29,1849.0,166.1659,166.2624,166.1466,166.2335,1849.0
2023-01-11 11:05:00,172.32,172.33,172.26,172.32,2490.0,166.2624,166.2721,166.2045,166.2624,2490.0
2023-01-11 11:10:00,172.31,172.57,172.21,172.56,8348.0,166.2528,166.5036,166.1563,166.494,8348.0
2023-01-11 11:15:00,172.57,172.64,172.52,172.57,3865.0,166.5036,166.5712,166.4554,166.5036,3865.0
2023-01-11 11:20:00,172.53,172.79,172.52,172.79,12436.0,166.465,166.7159,166.4554,166.7159,12436.0
2023-01-11 11:25:00,172.78,172.87,172.68,172.83,6934.0,166.7062,166.7931,166.6098,166.7545,6934.0
2023-01-11 11:30:00,172.85,173.0,172.57,172.74,6839.0,166.7738,166.9185,166.5036,166.6676,6839.0
2023-01-11 11:35:00,172.66,172.77,172.4,172.43,16903.0,166.5905,166.6966,166.3396,166.3685,16903.0
2023-01-11 11:40:00,172.43,172.53,172.25,172.36,4729.0,166.3685,166.465,166.1949,166.301,4729.0
2023-01-11 11:45:00,172.5,172.73,172.45,172.66,9522.0,166.4361,166.658,166.3878,166.5905,9522.0
2023-01-11 11:50:00,172.68,172.68,172.54,172.64,2807.0,166.6098,166.6098,166.4747,166.5712,2807.0
2023-01-11 11:55:00,172.64,172.75,172.59,172.65,2727.0,166.5712,166.6773,166.5229,166.5808,2727.0
2023-01-11 12:00:00,172.66,172.74,172.66,172.7,900.0,166.5905,166.6676,166.5905,166.629,900.0
2023-01-11 12:05:00,172.7,172.75,172.52,172.58,4333.0,166.629,166.6773,166.4554,166.5133,4333.0
2023-01-11 12:10:00,172.57,172.81,172.56,172.78,3173.0,166.5036,166.7352,166.494,166.7062,3173.0
2023-01-11 12:15:00,172.81,172.9,172.74,172.74,4169.0,166.7352,166.822,166.6676,166.6676,4169.0
2023-01-11 12:20:00,172.71,172.8,172.69,172.7,2168.0,166.6387,166.7255,166.6194,166.629,2168.0
2023-01-11 12:25:00,172.74,172.96,172.74,172.96,6245.0,166.6676,166.8799,166.6676,166.8799,6245.0
2023-01-11 12:30:00,172.95,172.95,172.64,172.65,8321.0,166.8703,166.8703,166.5712,166.5808,8321.0
2023-01-11 12:35:00,172.7,172.87,172.66,172.87,2677.0,166.629,166.7931,166.5905,166.7931,2677.0
2023-01-11 12:40:00,172.87,172.93,172.73,172.79,4602.0,166.7931,166.851,166.658,166.7159,4602.0
2023-01-11 12:45:00,172.74,172.9,172.74,172.78,1511.0,166.6676,166.822,166.6676,166.7062,1511.0
2023-01-11 12:50:00,172.84,172.84,172.73,172.74,3440.0,166.7641,166.7641,166.658,166.6676,3440.0
2023-01-11 12:55:00,172.74,172.83,172.72,172.79,3784.0,166.6676,166.7545,166.6483,166.7159,3784.0
2023-01-11 13:00:00,172.82,172.83,172.67,172.78,6743.0,166.7448,166.7545,166.6001,166.7062,6743.0
2023-01-11 13:05:00,172.73,172.89,172.72,172.84,1630.0,166.658,166.8124,166.6483,166.7641,1630.0
2023-01-11 13:10:00,172.87,173.21,172.87,173.1,3463.0,166.7931,167.1211,166.7931,167.015,3463.0
2023-01-11 13:15:00,173.08,173.08,172.82,172.94,2788.0,166.9957,166.9957,166.7448,166.8606,2788.0
2023-01-11 13:20:00,172.91,172.91,172.83,172.91,1200.0,166.8317,166.8317,166.7545,166.8317,1200.0
2023-01-11 13:25:00,172.86,173.2,172.86,173.0,13703.0,166.7834,167.1115,166.7834,166.9185,13703.0
2023-01-11 13:30:00,173.06,173.18,173.02,173.18,2189.0,166.9764,167.0922,166.9378,167.0922,2189.0
2023-01-11 13:35:00,173.15,173.16,173.13,173.16,839.0,167.0632,167.0729,167.0439,167.0729,839.0
2023-01-11 13:40:00,173.16,173.3,173.15,173.19,5046.0,167.0729,167.208,167.0632,167.1018,5046.0
2023-01-11 13:45:00,173.12,173.15,172.99,173.03,10119.0,167.0343,167.0632,166.9089,166.9474,10119.0
2023-01-11 13:50:00,173.09,173.09,172.85,172.85,14254.0,167.0053,167.0053,166.7738,166.7738,14254.0
2023-01-11 13:55:00,172.88,173.02,172.88,173.02,802.0,166.8027,166.9378,166.8027,166.9378,802.0
2023-01-11 14:00:00,173.02,173.15,173.02,173.04,3413.0,166.9378,167.0632,166.9378,166.9571,3413.0
2023-01-11 14:05:00,173.08,173.14,172.99,173.14,3254.0,166.9957,167.0536,166.9089,167.0536,3254.0
2023-01-11 14:10:00,173.14,173.15,173.07,173.07,2168.0,167.0536,167.0632,166.986,166.986,2168.0
2023-01-11 14:15:00,173.11,173.19,173.05,173.17,4721.0,167.0246,167.1018,166.9667,167.0825,4721.0
2023-01-11 14:20:00,173.2,173.36,173.18,173.31,6449.0,167.1115,167.2658,167.0922,167.2176,6449.0
2023-01-11 14:25:00,173.29,173.4,173.27,173.4,1553.0,167.1983,167.3044,167.179,167.3044,1553.0
2023-01-11 14:30:00,173.43,173.49,173.4,173.46,3888.0,167.3334,167.3913,167.3044,167.3623,3888.0
2023-01-11 14:35:00,173.46,173.56,173.46,173.52,4387.0,167.3623,167.4588,167.3623,167.4202,4387.0
2023-01-11 14:40:00,173.56,173.74,173.51,173.68,3754.0,167.4588,167.6325,167.4106,167.5746,3754.0
2023-01-11 14:45:00,173.72,173.73,173.64,173.65,3938.0,167.6132,167.6228,167.536,167.5457,3938.0
2023-01-11 14:50:00,173.65,173.65,173.49,173.55,2211.0,167.5457,167.5457,167.3913,167.4492,2211.0
2023-01-11 14:55:00,173.53,173.57,173.53,173.56,2594.0,167.4299,167.4685,167.4299,167.4588,2594.0
2023-01-11 15:00:00,173.58,173.64,173.51,173.6,4912.0,167.4781,167.536,167.4106,167.4974,4912.0
2023-01-11 15:05:00,173.56,173.58,173.53,173.53,3222.0,167.4588,167.4781,167.4299,167.4299,3222.0
2023-01-11 15:10:00,173.55,173.62,173.53,173.61,3597.0,167.4492,167.5167,167.4299,167.5071,3597.0
2023-01-11 15:15:00,173.61,173.78,173.58,173.78,4054.0,167.5071,167.6711,167.4781,167.6711,4054.0
2023-01-11 15:20:00,173.81,173.82,173.71,173.71,4359.0,167.7,167.7097,167.6035,167.6035,4359.0
2023-01-11 15:25:00,173.7,173.78,173.62,173.66,8023.0,167.5939,167.6711,167.5167,167.5553,8023.0
2023-01-11 15:30:00,173.62,173.62,173.46,173.5,3870.0,167.5167,167.5167,167.3623,167.4009,3870.0
2023-01-11 15:35:00,173.5,173.53,173.44,173.52,7931.0,167.4009,167.4299,167.343,167.4202,7931.0
2023-01-11 15:40:00,173.51,173.65,173.43,173.65,6624.0,167.4106,167.5457,167.3334,167.5457,6624.0
2023-01-11 15:45:00,173.62,173.78,173.6,173.74,7704.0,167.5167,167.6711,167.4974,167.6325,7704.0
2023-01-11 15:50:00,173.81,173.84,173.68,173.82,15721.0,167.7,167.729,167.5746,167.7097,15721.0
2023-01-11 15:55:00,173.84,174.15,173.74,173.94,135851.0,167.729,168.0281,167.6325,167.8255,135851.0
2023-01-12 09:30:00,175.0,175.0,174.11,174.29,22201.0,168.8482,168.8482,167.9895,168.1632,22201.0
2023-01-12 09:35:00,174.26,174.37,173.82,173.82,10865.0,168.1342,168.2403,167.7097,167.7097,10865.0
2023-01-12 09:40:00,173.89,173.9,172.79,172.96,5314.0,167.7772,167.7869,166.7159,166.8799,5314.0
2023-01-12 09:45:00,172.89,172.9,172.51,172.67,5153.0,166.8124,166.822,166.4457,166.6001,5153.0
2023-01-12 09:50:00,172.72,172.84,172.55,172.83,5774.0,166.6483,166.7641,166.4843,166.7545,5774.0
2023-01-12 09:55:00,172.74,173.28,172.71,172.87,14281.0,166.6676,167.1887,166.6387,166.7931,14281.0
2023-01-12 10:00:00,172.87,173.25,172.7,172.95,9864.0,166.7931,167.1597,166.629,166.8703,9864.0
2023-01-12 10:05:00,172.95,172.98,172.62,172.84,5665.0,166.8703,166.8992,166.5519,166.7641,5665.0
2023-01-12 10:10:00,172.89,173.8,172.89,173.6,15306.0,166.8124,167.6904,166.8124,167.4974,15306.0
2023-01-12 10:15:00,173.67,173.9,173.59,173.83,8740.0,167.565,167.7869,167.4878,167.7193,8740.0
2023-01-12 10:20:00,173.85,173.94,173.52,173.63,5220.0,167.7386,167.8255,167.4202,167.5264,5220.0
2023-01-12 10:25:00,173.75,173.94,173.44,173.57,5171.0,167.6421,167.8255,167.343,167.4685,5171.0
2023-01-12 10:30:00,173.55,173.77,173.41,173.74,3602.0,167.4492,167.6614,167.3141,167.6325,3602.0
2023-01-12 10:35:00,173.77,174.02,173.75,173.92,5917.0,167.6614,167.9026,167.6421,167.8062,5917.0
2023-01-12 10:40:00,173.87,173.87,172.96,173.06,4498.0,167.7579,167.7579,166.8799,166.9764,4498.0
2023-01-12 10:45:00,173.01,173.24,172.89,173.23,5315.0,166.9282,167.1501,166.8124,167.1404,5315.0
2023-01-12 10:50:00,173.22,173.8,173.13,173.8,13013.0,167.1308,167.6904,167.0439,167.6904,13013.0
2023-01-12 10:55:00,173.84,173.96,173.58,173.64,41432.0,167.729,167.8448,167.4781,167.536,41432.0
2023-01-12 11:00:00,173.51,173.64,173.25,173.6,7937.0,167.4106,167.536,167.1597,167.4974,7937.0
2023-01-12 11:05:00,173.6,173.81,173.4,173.51,15307.0,167.4974,167.7,167.3044,167.4106,15307.0
2023-01-12 11:10:00,173.54,173.82,173.54,173.82,3401.0,167.4395,167.7097,167.4395,167.7097,3401.0
2023-01-12 11:15:00,173.73,173.8,173.55,173.55,2835.0,167.6228,167.6904,167.4492,167.4492,2835.0
2023-01-12 11:20:00,173.58,173.77,173.48,173.48,4442.0,167.4781,167.6614,167.3816,167.3816,4442.0
2023-01-12 11:25:00,173.47,173.57,173.25,173.42,5502.0,167.372,167.4685,167.1597,167.3237,5502.0
2023-01-12 11:30:00,173.4,173.4,172.85,172.9,6294.0,167.3044,167.3044,166.7738,166.822,6294.0
2023-01-12 11:35:00,173.02,173.32,172.93,173.03,24525.0,166.9378,167.2273,166.851,166.9474,24525.0
2023-01-12 11:40:00,173.08,173.4,173.08,173.33,3336.0,166.9957,167.3044,166.9957,167.2369,3336.0
2023-01-12 11:45:00,173.34,173.37,173.15,173.15,4738.0,167.2466,167.2755,167.0632,167.0632,4738.0
2023-01-12 11:50:00,173.16,173.24,173.14,173.18,2624.0,167.0729,167.1501,167.0536,167.0922,2624.0
2023-01-12 11:55:00,173.19,173.42,173.13,173.37,3114.0,167.1018,167.3237,167.0439,167.2755,3114.0
2023-01-12 12:00:00,173.34,173.47,173.3,173.43,1002.0,167.2466,167.372,167.208,167.3334,1002.0
2023-01-12 12:05:00,173.52,173.74,173.4,173.74,3449.0,167.4202,167.6325,167.3044,167.6325,3449.0
2023-01-12 12:10:00,173.69,173.89,173.65,173.85,3911.0,167.5842,167.7772,167.5457,167.7386,3911.0
2023-01-12 12:15:00,173.8,174.25,173.78,174.25,2751.0,167.6904,168.1246,167.6711,168.1246,2751.0
2023-01-12 12:20:00,174.29,174.29,174.08,174.28,7003.0,168.1632,168.1632,167.9605,168.1535,7003.0
2023-01-12 12:25:00,174.29,174.54,174.29,174.54,939.0,168.1632,168.4044,168.1632,168.4044,939.0
2023-01-12 12:30:00,174.52,174.52,174.28,174.43,3516.0,168.3851,168.3851,168.1535,168.2982,3516.0
2023-01-12 12:35:00,174.48,174.5,174.4,174.43,3932.0,168.3465,168.3658,168.2693,168.2982,3932.0
2023-01-12 12:40:00,174.27,174.4,174.26,174.4,4344.0,168.1439,168.2693,168.1342,168.2693,4344.0
2023-01-12 12:45:00,174.44,174.64,174.43,174.59,1437.0,168.3079,168.5009,168.2982,168.4526,1437.0
2023-01-12 12:50:00,174.66,174.72,174.61,174.64,2783.0,168.5201,168.578,168.4719,168.5009,2783.0
2023-01-12 12:55:00,174.72,174.83,174.53,174.59,3610.0,168.578,168.6842,168.3947,168.4526,3610.0
2023-01-12 13:00:00,174.54,174.63,174.47,174.63,2147.0,168.4044,168.4912,168.3368,168.4912,2147.0
2023-01-12 13:05:00,174.6,174.79,174.55,174.71,3531.0,168.4623,168.6456,168.414,168.5684,3531.0
2023-01-12 13:10:00,174.79,174.84,174.67,174.83,2305.0,168.6456,168.6938,168.5298,168.6842,2305.0
2023-01-12 13:15:00,174.89,175.0,174.81,174.82,4701.0,168.7421,168.8482,168.6649,168.6745,4701.0
2023-01-12 13:20:00,174.86,174.88,174.74,174.78,2821.0,168.7131,168.7324,168.5973,168.6359,2821.0
2023-01-12 13:25:00,174.78,174.78,174.08,174.09,3908.0,168.6359,168.6359,167.9605,167.9702,3908.0
2023-01-12 13:30:00,174.13,174.41,173.99,174.33,4839.0,168.0088,168.2789,167.8737,168.2017,4839.0
2023-01-12 13:35:00,174.26,174.58,174.25,174.42,5094.0,168.1342,168.443,168.1246,168.2886,5094.0
2023-01-12 13:40:00,174.41,174.46,174.33,174.34,3304.0,168.2789,168.3272,168.2017,168.2114,3304.0
2023-01-12 13:45:00,174.34,174.5,174.33,174.38,15748.0,168.2114,168.3658,168.2017,168.25,15748.0
2023-01-12 13:50:00,174.31,174.42,174.24,174.3,18905.0,168.1825,168.2886,168.1149,168.1728,18905.0
2023-01-12 13:55:00,174.27,174.27,174.01,174.13,6869.0,168.1439,168.1439,167.893,168.0088,6869.0
2023-01-12 14:00:00,174.06,174.45,174.05,174.05,11117.0,167.9412,168.3175,167.9316,167.9316,11117.0
2023-01-12 14:05:00,174.11,174.2,173.93,174.0,7821.0,167.9895,168.0763,167.8158,167.8834,7821.0
2023-01-12 14:10:00,174.03,174.27,174.03,174.24,3459.0,167.9123,168.1439,167.9123,168.1149,3459.0
2023-01-12 14:15:00,174.23,174.23,174.03,174.15,4004.0,168.1053,168.1053,167.9123,168.0281,4004.0
2023-01-12 14:20:00,174.15,174.26,173.83,173.97,4589.0,168.0281,168.1342,167.7193,167.8544,4589.0
2023-01-12 14:25:00,173.98,173.98,173.86,173.9,3114.0,167.8641,167.8641,167.7483,167.7869,3114.0
2023-01-12 14:30:00,173.85,173.85,173.71,173.8,4417.0,167.7386,167.7386,167.6035,167.6904,4417.0
2023-01-12 14:35:00,173.75,173.95,173.71,173.88,4253.0,167.6421,167.8351,167.6035,167.7676,4253.0
2023-01-12 14:40:00,173.89,173.95,173.69,173.83,4467.0,167.7772,167.8351,167.5842,167.7193,4467.0
2023-01-12 14:45:00,173.83,173.91,173.74,173.75,3495.0,167.7193,167.7965,167.6325,167.6421,3495.0
2023-01-12 14:50:00,173.77,173.77,173.38,173.57,4717.0,167.6614,167.6614,167.2851,167.4685,4717.0
2023-01-12 14:55:00,173.61,173.79,173.44,173.78,4069.0,167.5071,167.6807,167.343,167.6711,4069.0
2023-01-12 15:00:00,173.78,173.85,173.64,173.81,10619.0,167.6711,167.7386,167.536,167.7,10619.0
2023-01-12 15:05:00,173.82,173.83,173.51,173.51,8968.0,167.7097,167.7193,167.4106,167.4106,8968.0
2023-01-12 15:10:00,173.54,173.7,173.49,173.61,5700.0,167.4395,167.5939,167.3913,167.5071,5700.0
2023-01-12 15:15:00,173.62,173.84,173.62,173.63,9265.0,167.5167,167.729,167.5167,167.5264,9265.0
2023-01-12 15:20:00,173.6,173.73,173.51,173.73,6732.0,167.4974,167.6228,167.4106,167.6228,6732.0
2023-01-12 15:25:00,173.75,173.78,173.63,173.69,7273.0,167.6421,167.6711,167.5264,167.5842,7273.0
2023-01-12 15:30:00,173.69,173.76,173.57,173.75,11916.0,167.5842,167.6518,167.4685,167.6421,11916.0
2023-01-12 15:35:00,173.76,173.77,173.55,173.68,12251.0,167.6518,167.6614,167.4492,167.5746,12251.0
2023-01-12 15:40:00,173.69,173.88,173.65,173.76,16564.0,167.5842,167.7676,167.5457,167.6518,16564.0
2023-01-12 15:45:00,173.75,173.76,173.44,173.53,34123.0,167.6421,167.6518,167.343,167.4299,34123.0
2023-01-12 15:50:00,173.51,174.0,173.48,173.92,42407.0,167.4106,167.8834,167.3816,167.8062,42407.0
2023-01-12 15:55:00,173.95,174.39,173.85,174.18,118559.0,167.8351,168.2596,167.7386,168.057,118559.0
2023-01-13 09:30:00,172.9,173.27,172.48,172.84,14009.0,166.822,167.179,166.4168,166.7641,14009.0
2023-01-13 09:35:00,172.73,172.98,172.21,172.42,4877.0,166.658,166.8992,166.1563,166.3589,4877.0
2023-01-13 09:40:00,172.41,172.9,172.4,172.72,3516.0,166.3492,166.822,166.3396,166.6483,3516.0
2023-01-13 09:45:00,172.69,173.06,172.51,173.06,4752.0,166.6194,166.9764,166.4457,166.9764,4752.0
2023-01-13 09:50:00,173.17,173.37,173.08,173.15,3460.0,167.0825,167.2755,166.9957,167.0632,3460.0
2023-01-13 09:55:00,173.08,173.24,173.05,173.07,3800.0,166.9957,167.1501,166.9667,166.986,3800.0
2023-01-13 10:00:00,173.0,173.49,172.9,173.3,5370.0,166.9185,167.3913,166.822,167.208,5370.0
2023-01-13 10:05:00,173.14,173.49,173.14,173.31,1917.0,167.0536,167.3913,167.0536,167.2176,1917.0
2023-01-13 10:10:00,173.4,173.7,173.37,173.5,4939.0,167.3044,167.5939,167.2755,167.4009,4939.0
2023-01-13 10:15:00,173.43,173.82,173.43,173.61,6112.0,167.3334,167.7097,167.3334,167.5071,6112.0
2023-01-13 10:20:00,173.61,173.7,173.49,173.68,1218.0,167.5071,167.5939,167.3913,167.5746,1218.0
2023-01-13 10:25:00,173.7,173.79,173.59,173.78,4987.0,167.5939,167.6807,167.4878,167.6711,4987.0
2023-01-13 10:30:00,173.83,173.87,173.42,173.47,6241.0,167.7193,167.7579,167.3237,167.372,6241.0
2023-01-13 10:35:00,173.43,173.66,173.43,173.56,4658.0,167.3334,167.5553,167.3334,167.4588,4658.0
2023-01-13 10:40:00,173.6,173.61,173.22,173.22,5610.0,167.4974,167.5071,167.1308,167.1308,5610.0
2023-01-13 10:45:00,173.22,173.4,173.19,173.26,3969.0,167.1308,167.3044,167.1018,167.1694,3969.0
2023-01-13 10:50:00,173.32,173.38,173.09,173.12,3728.0,167.2273,167.2851,167.0053,167.0343,3728.0
2023-01-13 10:55:00,173.2,173.44,172.97,173.12,22445.0,167.1115,167.343,166.8896,167.0343,22445.0
2023-01-13 11:00:00,173.13,173.27,172.97,172.99,9987.0,167.0439,167.179,166.8896,166.9089,9987.0
2023-01-13 11:05:00,172.97,173.0,172.64,172.65,4444.0,166.8896,166.9185,166.5712,166.5808,4444.0
2023-01-13 11:10:00,172.52,172.55,172.39,172.39,3759.0,166.4554,166.4843,166.3299,166.3299,3759.0
2023-01-13 11:15:00,172.35,172.61,172.35,172.6,3828.0,166.2914,166.5422,166.2914,166.5326,3828.0
2023-01-13 11:20:00,172.6,172.81,172.57,172.71,3391.0,166.5326,166.7352,166.5036,166.6387,3391.0
2023-01-13 11:25:00,172.71,172.79,172.57,172.61,5522.0,166.6387,166.7159,166.5036,166.5422,5522.0
2023-01-13 11:30:00,172.57,172.57,172.34,172.38,1720.0,166.5036,166.5036,166.2817,166.3203,1720.0
2023-01-13 11:35:00,172.35,172.4,172.27,172.3,2657.0,166.2914,166.3396,166.2142,166.2431,2657.0
2023-01-13 11:40:00,172.3,172.5,172.26,172.49,4355.0,166.2431,166.4361,166.2045,166.4264,4355.0
2023-01-13 11:45:00,172.44,172.49,172.18,172.49,9066.0,166.3782,166.4264,166.1273,166.4264,9066.0
2023-01-13 11:50:00,172.46,172.53,172.42,172.47,4720.0,166.3975,166.465,166.3589,166.4071,4720.0
2023-01-13 11:55:00,172.49,172.49,172.24,172.24,3021.0,166.4264,166.4264,166.1852,166.1852,3021.0
2023-01-13 12:00:00,172.27,172.33,172.22,172.27,3246.0,166.2142,166.2721,166.1659,166.2142,3246.0
2023-01-13 12:05:00,172.27,172.36,172.25,172.34,4200.0,166.2142,166.301,166.1949,166.2817,4200.0
2023-01-13 12:10:00,172.35,172.49,172.28,172.49,7207.0,166.2914,166.4264,166.2238,166.4264,7207.0
2023-01-13 12:15:00,172.48,172.67,172.48,172.65,2400.0,166.4168,166.6001,166.4168,166.5808,2400.0
2023-01-13 12:20:00,172.66,172.7,172.58,172.59,2959.0,166.5905,166.629,166.5133,166.5229,2959.0
2023-01-13 12:25:00,172.64,172.68,172.57,172.65,3881.0,166.5712,166.6098,166.5036,166.5808,3881.0
2023-01-13 12:30:00,172.7,172.73,172.52,172.52,3766.0,166.629,166.658,166.4554,166.4554,3766.0
2023-01-13 12:35:00,172.52,172.78,172.49,172.53,9700.0,166.4554,166.7062,166.4264,166.465,9700.0
2023-01-13 12:40:00,172.49,172.58,172.46,172.58,5085.0,166.4264,166.5133,166.3975,166.5133,5085.0
2023-01-13 12:45:00,172.67,172.68,172.56,172.63,2312.0,166.6001,166.6098,166.494,166.5615,2312.0
2023-01-13 12:50:00,172.66,172.81,172.65,172.76,3959.0,166.5905,166.7352,166.5808,166.6869,3959.0
2023-01-13 12:55:00,172.8,172.88,172.72,172.8,5742.0,166.7255,166.8027,166.6483,166.7255,5742.0
2023-01-13 13:00:00,172.8,172.95,172.8,172.92,2802.0,166.7255,166.8703,166.7255,166.8413,2802.0
2023-01-13 13:05:00,172.85,172.88,172.68,172.68,3964.0,166.7738,166.8027,166.6098,166.6098,3964.0
2023-01-13 13:10:00,172.7,172.7,172.59,172.6,3972.0,166.629,166.629,166.5229,166.5326,3972.0
2023-01-13 13:15:00,172.63,172.63,172.4,172.51,1203.0,166.5615,166.5615,166.3396,166.4457,1203.0
2023-01-13 13:20:00,172.45,172.57,172.4,172.5,2724.0,166.3878,166.5036,166.3396,166.4361,2724.0
2023-01-13 13:25:00,172.49,172.49,172.38,172.49,3226.0,166.4264,166.4264,166.3203,166.4264,3226.0
2023-01-13 13:30:00,172.53,172.68,172.53,172.55,3300.0,166.465,166.6098,166.465,166.4843,3300.0
2023-01-13 13:35:00,172.59,172.72,172.44,172.72,3380.0,166.5229,166.6483,166.3782,166.6483,3380.0
2023-01-13 13:40:00,172.8,172.99,172.74,172.99,2993.0,166.7255,166.9089,166.6676,166.9089,2993.0
2023-01-13 13:45:00,172.94,173.17,172.89,172.9,8059.0,166.8606,167.0825,166.8124,166.822,8059.0
2023-01-13 13:50:00,172.91,172.93,172.71,172.72,4649.0,166.8317,166.851,166.6387,166.6483,4649.0
2023-01-13 13:55:00,172.78,172.81,172.72,172.75,2297.0,166.7062,166.7352,166.6483,166.6773,2297.0
2023-01-13 14:00:00,172.8,173.16,172.8,173.1,15053.0,166.7255,167.0729,166.7255,167.015,15053.0
2023-01-13 14:05:00,173.13,173.16,172.87,172.87,3279.0,167.0439,167.0729,166.7931,166.7931,3279.0
2023-01-13 14:10:00,172.82,173.22,172.82,173.18,11625.0,166.7448,167.1308,166.7448,167.0922,11625.0
2023-01-13 14:15:00,173.17,173.17,172.89,172.89,2837.0,167.0825,167.0825,166.8124,166.8124,2837.0
2023-01-13 14:20:00,172.87,172.89,172.77,172.84,2573.0,166.7931,166.8124,166.6966,166.7641,2573.0
2023-01-13 14:25:00,172.81,172.91,172.77,172.91,3764.0,166.7352,166.8317,166.6966,166.8317,3764.0
2023-01-13 14:30:00,172.92,173.02,172.89,172.92,10341.0,166.8413,166.9378,166.8124,166.8413,10341.0
2023-01-13 14:35:00,172.9,173.1,172.78,173.1,7059.0,166.822,167.015,166.7062,167.015,7059.0
2023-01-13 14:40:00,173.12,173.21,173.12,173.13,3623.0,167.0343,167.1211,167.0343,167.0439,3623.0
2023-01-13 14:45:00,173.17,173.34,173.17,173.29,3185.0,167.0825,167.2466,167.0825,167.1983,3185.0
2023-01-13 14:50:00,173.29,173.29,173.14,173.14,2911.0,167.1983,167.1983,167.0536,167.0536,2911.0
2023-01-13 14:55:00,173.14,173.2,173.05,173.19,4709.0,167.0536,167.1115,166.9667,167.1018,4709.0
2023-01-13 15:00:00,173.2,173.27,173.07,173.22,19605.0,167.1115,167.179,166.986,167.1308,19605.0
2023-01-13 15:05:00,173.25,173.25,173.0,173.09,19809.0,167.1597,167.1597,166.9185,167.0053,19809.0
2023-01-13 15:10:00,173.08,173.17,172.84,172.84,8601.0,166.9957,167.0825,166.7641,166.7641,8601.0
2023-01-13 15:15:00,172.83,172.89,172.78,172.86,5561.0,166.7545,166.8124,166.7062,166.7834,5561.0
2023-01-13 15:20:00,172.91,173.06,172.87,173.06,4157.0,166.8317,166.9764,166.7931,166.9764,4157.0
2023-01-13 15:25:00,173.03,173.09,172.96,173.06,5263.0,166.9474,167.0053,166.8799,166.9764,5263.0
2023-01-13 15:30:00,173.08,173.19,173.03,173.19,6058.0,166.9957,167.1018,166.9474,167.1018,6058.0
2023-01-13 15:35:00,173.21,173.63,173.2,173.63,6746.0,167.1211,167.5264,167.1115,167.5264,6746.0
2023-01-13 15:40:00,173.63,173.69,173.6,173.65,7482.0,167.5264,167.5842,167.4974,167.5457,7482.0
2023-01-13 15:45:00,173.61,173.61,173.27,173.44,11262.0,167.5071,167.5071,167.179,167.343,11262.0
2023-01-13 15:50:00,173.39,173.5,173.27,173.49,20396.0,167.2948,167.4009,167.179,167.3913,20396.0
2023-01-13 15:55:00,173.48,173.58,173.2,173.37,99130.0,167.3816,167.4781,167.1115,167.2755,99130.0
2023-01-17 09:30:00,173.33,173.65,172.91,173.06,28640.0,167.2369,167.5457,166.8317,166.9764,28640.0
2023-01-17 09:35:00,172.96,172.96,172.36,172.96,14896.0,166.8799,166.8799,166.301,166.8799,14896.0
2023-01-17 09:40:00,173.02,173.26,173.02,173.14,8801.0,166.9378,167.1694,166.9378,167.0536,8801.0
2023-01-17 09:45:00,173.15,173.52,173.02,173.41,26831.0,167.0632,167.4202,166.9378,167.3141,26831.0
2023-01-17 09:50:00,173.6,173.84,173.58,173.82,2269.0,167.4974,167.729,167.4781,167.7097,2269.0
2023-01-17 09:55:00,173.78,173.83,173.4,173.52,6520.0,167.6711,167.7193,167.3044,167.4202,6520.0
2023-01-17 10:00:00,173.55,174.41,173.55,174.13,13486.0,167.4492,168.2789,167.4492,168.0088,13486.0
2023-01-17 10:05:00,174.14,174.2,173.97,174.09,3708.0,168.0184,168.0763,167.8544,167.9702,3708.0
2023-01-17 10:10:00,174.25,174.25,173.91,174.13,2635.0,168.1246,168.1246,167.7965,168.0088,2635.0
2023-01-17 10:15:00,174.2,174.28,174.02,174.09,3083.0,168.0763,168.1535,167.9026,167.9702,3083.0
2023-01-17 10:20:00,174.09,174.18,174.01,174.01,5630.0,167.9702,168.057,167.893,167.893,5630.0
2023-01-17 10:25:00,174.01,174.3,174.01,174.27,7653.0,167.893,168.1728,167.893,168.1439,7653.0
2023-01-17 10:30:00,174.3,174.37,174.15,174.27,14979.0,168.1728,168.2403,168.0281,168.1439,14979.0
2023-01-17 10:35:00,174.29,174.55,174.15,174.15,16215.0,168.1632,168.414,168.0281,168.0281,16215.0
2023-01-17 10:40:00,174.11,174.12,173.66,173.67,6500.0,167.9895,167.9991,167.5553,167.565,6500.0
2023-01-17 10:45:00,173.86,173.86,173.67,173.78,3000.0,167.7483,167.7483,167.565,167.6711,3000.0
2023-01-17 10:50:00,173.71,173.71,173.44,173.58,2795.0,167.6035,167.6035,167.343,167.4781,2795.0
2023-01-17 10:55:00,173.57,173.62,173.42,173.62,5499.0,167.4685,167.5167,167.3237,167.5167,5499.0
2023-01-17 11:00:00,173.73,173.73,173.6,173.66,2327.0,167.6228,167.6228,167.4974,167.5553,2327.0
2023-01-17 11:05:00,173.56,173.61,173.22,173.28,2521.0,167.4588,167.5071,167.1308,167.1887,2521.0
2023-01-17 11:10:00,173.22,173.29,173.11,173.15,13657.0,167.1308,167.1983,167.0246,167.0632,13657.0
2023-01-17 11:15:00,173.14,173.2,173.1,173.19,10260.0,167.0536,167.1115,167.015,167.1018,10260.0
2023-01-17 11:20:00,173.15,173.3,173.09,173.09,4671.0,167.0632,167.208,167.0053,167.0053,4671.0
2023-01-17 11:25:00,173.11,173.18,173.04,173.04,2972.0,167.0246,167.0922,166.9571,166.9571,2972.0
2023-01-17 11:30:00,173.02,173.17,172.95,172.97,4745.0,166.9378,167.0825,166.8703,166.8896,4745.0
2023-01-17 11:35:00,172.92,173.07,172.92,173.05,2936.0,166.8413,166.986,166.8413,166.9667,2936.0
2023-01-17 11:40:00,173.08,173.22,173.04,173.14,1760.0,166.9957,167.1308,166.9571,167.0536,1760.0
2023-01-17 11:45:00,173.09,173.19,173.09,173.17,2700.0,167.0053,167.1018,167.0053,167.0825,2700.0
2023-01-17 11:50:00,173.18,173.2,173.11,173.11,3651.0,167.0922,167.1115,167.0246,167.0246,3651.0
2023-01-17 11:55:00,173.12,173.21,173.11,173.17,2636.0,167.0343,167.1211,167.0246,167.0825,2636.0
2023-01-17 12:00:00,173.17,173.41,173.14,173.41,3921.0,167.0825,167.3141,167.0536,167.3141,3921.0
2023-01-17 12:05:00,173.43,173.44,173.14,173.15,6963.0,167.3334,167.343,167.0536,167.0632,6963.0
2023-01-17 12:10:00,173.15,173.15,173.01,173.06,4524.0,167.0632,167.0632,166.9282,166.9764,4524.0
2023-01-17 12:15:00,173.07,173.21,173.03,173.12,13134.0,166.986,167.1211,166.9474,167.0343,13134.0
2023-01-17 12:20:00,173.04,173.14,172.82,172.84,2642.0,166.9571,167.0536,166.7448,166.7641,2642.0
2023-01-17 12:25:00,172.8,172.83,172.77,172.77,2111.0,166.7255,166.7545,166.6966,166.6966,2111.0
2023-01-17 12:30:00,172.75,172.96,172.73,172.96,2363.0,166.6773,166.8799,166.658,166.8799,2363.0
2023-01-17 12:35:00,172.94,173.09,172.94,173.04,1488.0,166.8606,167.0053,166.8606,166.9571,1488.0
2023-01-17 12:40:00,173.04,173.04,172.93,172.95,2948.0,166.9571,166.9571,166.851,166.8703,2948.0
2023-01-17 12:45:00,172.94,172.99,172.86,172.86,1235.0,166.8606,166.9089,166.7834,166.7834,1235.0
2023-01-17 12:50:00,172.84,172.94,172.82,172.91,1678.0,166.7641,166.8606,166.7448,166.8317,1678.0
2023-01-17 12:55:00,172.88,172.88,172.76,172.82,3740.0,166.8027,166.8027,166.6869,166.7448,3740.0
2023-01-17 13:00:00,172.81,172.89,172.81,172.86,968.0,166.7352,166.8124,166.7352,166.7834,968.0
2023-01-17 13:05:00,172.87,172.87,172.68,172.69,5142.0,166.7931,166.7931,166.6098,166.6194,5142.0
2023-01-17 13:10:00,172.66,172.66,172.49,172.66,1262.0,166.5905,166.5905,166.4264,166.5905,1262.0
2023-01-17 13:15:00,172.66,172.71,172.62,172.67,3404.0,166.5905,166.6387,166.5519,166.6001,3404.0
2023-01-17 13:20:00,172.62,172.62,172.54,172.6,1772.0,166.5519,166.5519,166.4747,166.5326,1772.0
2023-01-17 13:25:00,172.59,172.63,172.52,172.59,2516.0,166.5229,166.5615,166.4554,166.5229,2516.0
2023-01-17 13:30:00,172.65,172.74,172.64,172.64,1307.0,166.5808,166.6676,166.5712,166.5712,1307.0
2023-01-17 13:35:00,172.64,172.82,172.64,172.82,1343.0,166.5712,166.7448,166.5712,166.7448,1343.0
2023-01-17 13:40:00,172.87,172.91,172.85,172.89,1738.0,166.7931,166.8317,166.7738,166.8124,1738.0
2023-01-17 13:45:00,172.9,172.9,172.81,172.82,1824.0,166.822,166.822,166.7352,166.7448,1824.0
2023-01-17 13:50:00,172.8,172.83,172.72,172.77,2133.0,166.7255,166.7545,166.6483,166.6966,2133.0
2023-01-17 13:55:00,172.74,172.74,172.64,172.68,1421.0,166.6676,166.6676,166.5712,166.6098,1421.0
2023-01-17 14:00:00,172.72,172.74,172.7,172.72,986.0,166.6483,166.6676,166.629,166.6483,986.0
2023-01-17 14:05:00,172.74,172.77,172.68,172.75,2944.0,166.6676,166.6966,166.6098,166.6773,2944.0
2023-01-17 14:10:00,172.71,172.72,172.36,172.44,6325.0,166.6387,166.6483,166.301,166.3782,6325.0
2023-01-17 14:15:00,172.41,172.41,172.12,172.3,3729.0,166.3492,166.3492,166.0694,166.2431,3729.0
2023-01-17 14:20:00,172.3,172.31,172.1,172.16,3934.0,166.2431,166.2528,166.0501,166.108,3934.0
2023-01-17 14:25:00,172.15,172.2,171.96,172.03,4351.0,166.0984,166.1466,165.9151,165.9826,4351.0
2023-01-17 14:30:00,172.0,172.39,171.99,172.35,6361.0,165.9537,166.3299,165.944,166.2914,6361.0
2023-01-17 14:35:00,172.39,172.65,172.38,172.51,7396.0,166.3299,166.5808,166.3203,166.4457,7396.0
2023-01-17 14:40:00,172.52,172.54,172.42,172.46,4649.0,166.4554,166.4747,166.3589,166.3975,4649.0
2023-01-17 14:45:00,172.47,172.67,172.46,172.64,3875.0,166.4071,166.6001,166.3975,166.5712,3875.0
2023-01-17 14:50:00,172.65,172.67,172.48,172.56,4469.0,166.5808,166.6001,166.4168,166.494,4469.0
2023-01-17 14:55:00,172.53,172.54,172.34,172.34,3577.0,166.465,166.4747,166.2817,166.2817,3577.0
2023-01-17 15:00:00,172.41,172.44,172.32,172.43,10805.0,166.3492,166.3782,166.2624,166.3685,10805.0
2023-01-17 15:05:00,172.43,172.63,172.43,172.5,4660.0,166.3685,166.5615,166.3685,166.4361,4660.0
2023-01-17 15:10:00,172.48,172.5,172.24,172.33,12330.0,166.4168,166.4361,166.1852,166.2721,12330.0
2023-01-17 15:15:00,172.31,172.41,172.23,172.33,14075.0,166.2528,166.3492,166.1756,166.2721,14075.0
2023-01-17 15:20:00,172.3,172.3,172.15,172.22,6822.0,166.2431,166.2431,166.0984,166.1659,6822.0
2023-01-17 15:25:00,172.25,172.3,172.2,172.28,6426.0,166.1949,166.2431,166.1466,166.2238,6426.0
2023-01-17 15:30:00,172.31,172.46,172.22,172.45,5151.0,166.2528,166.3975,166.1659,166.3878,5151.0
2023-01-17 15:35:00,172.43,172.43,172.22,172.22,7200.0,166.3685,166.3685,166.1659,166.1659,7200.0
2023-01-17 15:40:00,172.21,172.34,172.21,172.22,13348.0,166.1563,166.2817,166.1563,166.1659,13348.0
2023-01-17 15:45:00,172.22,172.24,171.94,171.96,12479.0,166.1659,166.1852,165.8958,165.9151,12479.0
2023-01-17 15:50:00,171.89,171.94,171.7,171.82,27401.0,165.8475,165.8958,165.6642,165.78,27401.0
2023-01-17 15:55:00,171.9,172.07,171.84,172.04,81303.0,165.8572,166.0212,165.7993,165.9923,81303.0
2023-01-18 09:30:00,171.94,171.94,171.0,171.0,13189.0,165.8958,165.8958,164.9888,164.9888,13189.0
2023-01-18 09:35:00,171.43,171.97,171.13,171.78,6306.0,165.4037,165.9247,165.1142,165.7414,6306.0
2023-01-18 09:40:00,172.01,172.28,171.68,171.8,2886.0,165.9633,166.2238,165.6449,165.7607,2886.0
2023-01-18 09:45:00,171.91,171.97,171.59,171.89,2439.0,165.8668,165.9247,165.5581,165.8475,2439.0
2023-01-18 09:50:00,171.81,172.12,171.81,171.97,3588.0,165.7703,166.0694,165.7703,165.9247,3588.0
2023-01-18 09:55:00,171.96,172.32,171.94,172.32,4390.0,165.9151,166.2624,165.8958,166.2624,4390.0
2023-01-18 10:00:00,172.32,172.34,171.9,171.96,6626.0,166.2624,166.2817,165.8572,165.9151,6626.0
2023-01-18 10:05:00,171.85,172.08,171.85,171.94,5807.0,165.8089,166.0308,165.8089,165.8958,5807.0
2023-01-18 10:10:00,171.89,171.89,171.69,171.75,3114.0,165.8475,165.8475,165.6546,165.7124,3114.0
2023-01-18 10:15:00,171.76,172.01,171.39,171.55,7713.0,165.7221,165.9633,165.3651,165.5195,7713.0
2023-01-18 10:20:00,171.54,171.75,171.54,171.7,3958.0,165.5098,165.7124,165.5098,165.6642,3958.0
2023-01-18 10:25:00,171.68,171.78,171.4,171.74,11437.0,165.6449,165.7414,165.3747,165.7028,11437.0
2023-01-18 10:30:00,171.8,171.82,171.29,171.29,8913.0,165.7607,165.78,165.2686,165.2686,8913.0
2023-01-18 10:35:00,171.26,171.33,171.16,171.19,13545.0,165.2397,165.3072,165.1432,165.1721,13545.0
2023-01-18 10:40:00,171.25,171.46,171.07,171.22,21332.0,165.23,165.4326,165.0563,165.2011,21332.0
2023-01-18 10:45:00,171.18,171.57,171.18,171.31,8714.0,165.1625,165.5388,165.1625,165.2879,8714.0
2023-01-18 10:50:00,171.25,171.29,171.13,171.18,3993.0,165.23,165.2686,165.1142,165.1625,3993.0
2023-01-18 10:55:00,171.12,171.2,170.97,171.17,3025.0,165.1046,165.1818,164.9599,165.1528,3025.0
2023-01-18 11:00:00,171.16,171.21,171.0,171.03,3793.0,165.1432,165.1914,164.9888,165.0178,3793.0
2023-01-18 11:05:00,170.95,170.96,170.56,170.73,7404.0,164.9406,164.9502,164.5643,164.7283,7404.0
2023-01-18 11:10:00,170.73,170.74,170.61,170.65,3292.0,164.7283,164.7379,164.6125,164.6511,3292.0
2023-01-18 11:15:00,170.6,170.6,170.3,170.45,3350.0,164.6029,164.6029,164.3134,164.4581,3350.0
2023-01-18 11:20:00,170.38,170.4,170.04,170.28,7153.0,164.3906,164.4099,164.0626,164.2941,7153.0
2023-01-18 11:25:00,170.27,170.46,170.24,170.3,3153.0,164.2845,164.4678,164.2555,164.3134,3153.0
2023-01-18 11:30:00,170.3,170.3,169.84,169.85,4813.0,164.3134,164.3134,163.8696,163.8792,4813.0
2023-01-18 11:35:00,169.91,169.93,169.74,169.79,11674.0,163.9371,163.9564,163.7731,163.8213,11674.0
2023-01-18 11:40:00,169.8,169.92,169.73,169.83,8776.0,163.831,163.9468,163.7635,163.8599,8776.0
2023-01-18 11:45:00,169.81,169.99,169.76,169.99,3220.0,163.8406,164.0143,163.7924,164.0143,3220.0
2023-01-18 11:50:00,169.97,170.05,169.85,170.05,3086.0,163.995,164.0722,163.8792,164.0722,3086.0
2023-01-18 11:55:00,170.07,170.1,169.94,170.04,2500.0,164.0915,164.1204,163.9661,164.0626,2500.0
2023-01-18 12:00:00,170.04,170.21,169.91,170.04,6864.0,164.0626,164.2266,163.9371,164.0626,6864.0
2023-01-18 12:05:00,170.11,170.11,169.6,169.65,6783.0,164.1301,164.1301,163.638,163.6863,6783.0
2023-01-18 12:10:00,169.62,169.93,169.59,169.93,3904.0,163.6573,163.9564,163.6284,163.9564,3904.0
2023-01-18 12:15:00,169.99,170.22,169.9,170.18,11328.0,164.0143,164.2362,163.9275,164.1976,11328.0
2023-01-18 12:20:00,170.16,170.2,170.06,170.2,7646.0,164.1783,164.2169,164.0819,164.2169,7646.0
2023-01-18 12:25:00,170.11,170.11,169.84,169.84,4344.0,164.1301,164.1301,163.8696,163.8696,4344.0
2023-01-18 12:30:00,169.82,169.87,169.74,169.81,4080.0,163.8503,163.8985,163.7731,163.8406,4080.0
2023-01-18 12:35:00,169.82,169.88,169.7,169.81,3608.0,163.8503,163.9082,163.7345,163.8406,3608.0
2023-01-18 12:40:00,169.78,169.84,169.72,169.72,1200.0,163.8117,163.8696,163.7538,163.7538,1200.0
2023-01-18 12:45:00,169.67,169.89,169.6,169.87,3448.0,163.7056,163.9178,163.638,163.8985,3448.0
2023-01-18 12:50:00,169.86,169.86,169.4,169.4,2769.0,163.8889,163.8889,163.4451,163.4451,2769.0
2023-01-18 12:55:00,169.38,169.56,169.38,169.56,2516.0,163.4258,163.5994,163.4258,163.5994,2516.0
2023-01-18 13:00:00,169.61,169.72,169.49,169.49,3492.0,163.6477,163.7538,163.5319,163.5319,3492.0
2023-01-18 13:05:00,169.59,169.59,169.46,169.5,4222.0,163.6284,163.6284,163.5029,163.5415,4222.0
2023-01-18 13:10:00,169.5,169.51,169.33,169.51,4128.0,163.5415,163.5512,163.3775,163.5512,4128.0
2023-01-18 13:15:00,169.56,169.8,169.42,169.74,3741.0,163.5994,163.831,163.4644,163.7731,3741.0
2023-01-18 13:20:00,169.72,169.83,169.71,169.83,1675.0,163.7538,163.8599,163.7442,163.8599,1675.0
2023-01-18 13:25:00,169.83,169.97,169.81,169.97,2369.0,163.8599,163.995,163.8406,163.995,2369.0
2023-01-18 13:30:00,169.95,170.03,169.78,169.79,3200.0,163.9757,164.0529,163.8117,163.8213,3200.0
2023-01-18 13:35:00,169.76,170.06,169.76,169.99,3567.0,163.7924,164.0819,163.7924,164.0143,3567.0
2023-01-18 13:40:00,170.03,170.13,169.95,170.13,3964.0,164.0529,164.1494,163.9757,164.1494,3964.0
2023-01-18 13:45:00,170.14,170.26,170.08,170.08,2774.0,164.159,164.2748,164.1012,164.1012,2774.0
2023-01-18 13:50:00,170.08,170.15,169.99,169.99,3520.0,164.1012,164.1687,164.0143,164.0143,3520.0
2023-01-18 13:55:00,169.95,170.0,169.83,169.9,4218.0,163.9757,164.024,163.8599,163.9275,4218.0
2023-01-18 14:00:00,169.92,170.02,169.86,169.87,5026.0,163.9468,164.0433,163.8889,163.8985,5026.0
2023-01-18 14:05:00,169.75,169.86,169.63,169.78,4336.0,163.7828,163.8889,163.667,163.8117,4336.0
2023-01-18 14:10:00,169.81,169.98,169.77,169.8,2534.0,163.8406,164.0047,163.802,163.831,2534.0
2023-01-18 14:15:00,169.8,170.02,169.79,169.89,5749.0,163.831,164.0433,163.8213,163.9178,5749.0
2023-01-18 14:20:00,169.96,170.16,169.94,170.03,6098.0,163.9854,164.1783,163.9661,164.0529,6098.0
2023-01-18 14:25:00,170.03,170.03,169.76,169.76,3218.0,164.0529,164.0529,163.7924,163.7924,3218.0
2023-01-18 14:30:00,169.77,169.88,169.77,169.86,3649.0,163.802,163.9082,163.802,163.8889,3649.0
2023-01-18 14:35:00,169.86,169.86,169.55,169.58,2915.0,163.8889,163.8889,163.5898,163.6187,2915.0
2023-01-18 14:40:00,169.56,169.58,169.48,169.58,8901.0,163.5994,163.6187,163.5222,163.6187,8901.0
2023-01-18 14:45:00,169.59,169.61,169.45,169.46,4458.0,163.6284,163.6477,163.4933,163.5029,4458.0
2023-01-18 14:50:00,169.42,169.46,169.34,169.46,4483.0,163.4644,163.5029,163.3872,163.5029,4483.0
2023-01-18 14:55:00,169.44,169.49,169.37,169.4,4765.0,163.4836,163.5319,163.4161,163.4451,4765.0
2023-01-18 15:00:00,169.38,169.43,169.27,169.27,4408.0,163.4258,163.474,163.3196,163.3196,4408.0
2023-01-18 15:05:00,169.26,169.42,169.21,169.41,3761.0,163.31,163.4644,163.2617,163.4547,3761.0
2023-01-18 15:10:00,169.38,169.59,169.35,169.4,5162.0,163.4258,163.6284,163.3968,163.4451,5162.0
2023-01-18 15:15:00,169.45,169.45,169.17,169.26,6497.0,163.4933,163.4933,163.2231,163.31,6497.0
2023-01-18 15:20:00,169.29,169.44,169.29,169.34,4608.0,163.3389,163.4836,163.3389,163.3872,4608.0
2023-01-18 15:25:00,169.38,169.45,169.27,169.27,4722.0,163.4258,163.4933,163.3196,163.3196,4722.0
2023-01-18 15:30:00,169.26,169.33,169.03,169.04,9766.0,163.31,163.3775,163.0881,163.0977,9766.0
2023-01-18 15:35:00,169.07,169.14,168.95,168.95,10086.0,163.1267,163.1942,163.0109,163.0109,10086.0
2023-01-18 15:40:00,168.94,168.95,168.74,168.78,22927.0,163.0012,163.0109,162.8083,162.8468,22927.0
2023-01-18 15:45:00,168.76,168.82,168.59,168.64,10399.0,162.8276,162.8854,162.6635,162.7118,10399.0
2023-01-18 15:50:00,168.64,168.86,168.59,168.68,27113.0,162.7118,162.924,162.6635,162.7504,27113.0
2023-01-18 15:55:00,168.71,168.81,168.52,168.81,85884.0,162.7793,162.8758,162.596,162.8758,85884.0
2023-01-19 09:30:00,168.22,168.22,167.76,168.07,23743.0,162.3065,162.3065,161.8627,162.1618,23743.0
2023-01-19 09:35:00,168.07,168.22,167.86,168.22,6532.0,162.1618,162.3065,161.9592,162.3065,6532.0
2023-01-19 09:40:00,168.27,168.3,168.03,168.04,3016.0,162.3548,162.3837,162.1232,162.1329,3016.0
2023-01-19 09:45:00,168.04,168.5,168.03,168.27,4849.0,162.1329,162.5767,162.1232,162.3548,4849.0
2023-01-19 09:50:00,168.22,168.45,168.03,168.16,5831.0,162.3065,162.5285,162.1232,162.2486,5831.0
2023-01-19 09:55:00,168.16,168.36,168.03,168.31,9728.0,162.2486,162.4416,162.1232,162.3934,9728.0
2023-01-19 10:00:00,168.31,168.53,168.15,168.35,10315.0,162.3934,162.6056,162.239,162.432,10315.0
2023-01-19 10:05:00,168.35,168.61,168.35,168.5,5806.0,162.432,162.6828,162.432,162.5767,5806.0
2023-01-19 10:10:00,168.4,168.47,168.08,168.2,10490.0,162.4802,162.5477,162.1715,162.2872,10490.0
2023-01-19 10:15:00,168.21,169.14,168.16,168.92,6756.0,162.2969,163.1942,162.2486,162.9819,6756.0
2023-01-19 10:20:00,168.92,168.92,168.37,168.37,3261.0,162.9819,162.9819,162.4513,162.4513,3261.0
2023-01-19 10:25:00,168.52,168.82,168.48,168.74,6413.0,162.596,162.8854,162.5574,162.8083,6413.0
2023-01-19 10:30:00,168.75,168.75,168.44,168.44,4570.0,162.8179,162.8179,162.5188,162.5188,4570.0
2023-01-19 10:35:00,168.37,168.48,168.16,168.47,5303.0,162.4513,162.5574,162.2486,162.5477,5303.0
2023-01-19 10:40:00,168.49,168.58,168.36,168.41,3644.0,162.567,162.6539,162.4416,162.4899,3644.0
2023-01-19 10:45:00,168.46,168.56,168.28,168.51,5692.0,162.5381,162.6346,162.3644,162.5863,5692.0
2023-01-19 10:50:00,168.49,168.95,168.47,168.88,6307.0,162.567,163.0109,162.5477,162.9433,6307.0
2023-01-19 10:55:00,168.86,169.1,168.77,169.1,7755.0,162.924,163.1556,162.8372,163.1556,7755.0
2023-01-19 11:00:00,169.0,169.21,168.98,168.98,7623.0,163.0591,163.2617,163.0398,163.0398,7623.0
2023-01-19 11:05:00,169.0,169.06,168.74,168.9,12638.0,163.0591,163.117,162.8083,162.9626,12638.0
2023-01-19 11:10:00,168.92,169.04,168.68,168.72,11675.0,162.9819,163.0977,162.7504,162.789,11675.0
2023-01-19 11:15:00,168.7,168.8,168.56,168.59,8291.0,162.7697,162.8661,162.6346,162.6635,8291.0
2023-01-19 11:20:00,168.67,168.99,168.67,168.81,3178.0,162.7407,163.0495,162.7407,162.8758,3178.0
2023-01-19 11:25:00,168.82,168.91,168.61,168.85,9817.0,162.8854,162.9723,162.6828,162.9144,9817.0
2023-01-19 11:30:00,168.88,169.12,168.88,169.03,7149.0,162.9433,163.1749,162.9433,163.0881,7149.0
2023-01-19 11:35:00,169.03,169.21,168.94,169.12,3249.0,163.0881,163.2617,163.0012,163.1749,3249.0
2023-01-19 11:40:00,169.12,169.3,169.01,169.02,3760.0,163.1749,163.3486,163.0688,163.0784,3760.0
2023-01-19 11:45:00,169.06,169.06,168.8,168.97,5607.0,163.117,163.117,162.8661,163.0302,5607.0
2023-01-19 11:50:00,168.98,169.01,168.75,168.85,7803.0,163.0398,163.0688,162.8179,162.9144,7803.0
2023-01-19 11:55:00,168.94,169.2,168.93,169.0,9769.0,163.0012,163.2521,162.9916,163.0591,9769.0
2023-01-19 12:00:00,169.08,169.41,169.07,169.33,3539.0,163.1363,163.4547,163.1267,163.3775,3539.0
2023-01-19 12:05:00,169.32,169.39,169.11,169.14,3513.0,163.3679,163.4354,163.1652,163.1942,3513.0
2023-01-19 12:10:00,169.14,169.3,169.07,169.25,3193.0,163.1942,163.3486,163.1267,163.3003,3193.0
2023-01-19 12:15:00,169.26,169.7,169.25,169.39,17740.0,163.31,163.7345,163.3003,163.4354,17740.0
2023-01-19 12:20:00,169.44,169.44,169.11,169.15,3579.0,163.4836,163.4836,163.1652,163.2038,3579.0
2023-01-19 12:25:00,169.16,169.26,169.08,169.24,2008.0,163.2135,163.31,163.1363,163.2907,2008.0
2023-01-19 12:30:00,169.18,169.33,169.05,169.33,5696.0,163.2328,163.3775,163.1074,163.3775,5696.0
2023-01-19 12:35:00,169.33,169.61,169.29,169.61,10033.0,163.3775,163.6477,163.3389,163.6477,10033.0
2023-01-19 12:40:00,169.59,169.68,169.47,169.62,11971.0,163.6284,163.7152,163.5126,163.6573,11971.0
2023-01-19 12:45:00,169.63,169.74,169.55,169.74,7257.0,163.667,163.7731,163.5898,163.7731,7257.0
2023-01-19 12:50:00,169.66,169.66,169.42,169.46,5622.0,163.6959,163.6959,163.4644,163.5029,5622.0
2023-01-19 12:55:00,169.4,169.65,169.38,169.65,5149.0,163.4451,163.6863,163.4258,163.6863,5149.0
2023-01-19 13:00:00,169.65,170.0,169.63,169.97,6406.0,163.6863,164.024,163.667,163.995,6406.0
2023-01-19 13:05:00,169.94,169.99,169.7,169.79,8074.0,163.9661,164.0143,163.7345,163.8213,8074.0
2023-01-19 13:10:00,169.77,169.77,169.51,169.77,6147.0,163.802,163.802,163.5512,163.802,6147.0
2023-01-19 13:15:00,169.69,170.06,169.59,170.06,9992.0,163.7249,164.0819,163.6284,164.0819,9992.0
2023-01-19 13:20:00,170.03,170.09,169.84,169.93,9993.0,164.0529,164.1108,163.8696,163.9564,9993.0
2023-01-19 13:25:00,169.92,170.06,169.86,170.06,6625.0,163.9468,164.0819,163.8889,164.0819,6625.0
2023-01-19 13:30:00,170.05,170.13,169.69,169.83,3575.0,164.0722,164.1494,163.7249,163.8599,3575.0
2023-01-19 13:35:00,169.83,169.98,169.77,169.97,9732.0,163.8599,164.0047,163.802,163.995,9732.0
2023-01-19 13:40:00,170.04,170.13,169.9,169.9,4604.0,164.0626,164.1494,163.9275,163.9275,4604.0
2023-01-19 13:45:00,169.91,170.15,169.91,170.07,3348.0,163.9371,164.1687,163.9371,164.0915,3348.0
2023-01-19 13:50:00,170.04,170.04,169.92,169.92,3167.0,164.0626,164.0626,163.9468,163.9468,3167.0
2023-01-19 13:55:00,169.88,170.16,169.84,170.04,6340.0,163.9082,164.1783,163.8696,164.0626,6340.0
2023-01-19 14:00:00,170.1,170.22,169.98,170.08,14043.0,164.1204,164.2362,164.0047,164.1012,14043.0
2023-01-19 14:05:00,170.09,170.15,169.99,170.06,4432.0,164.1108,164.1687,164.0143,164.0819,4432.0
2023-01-19 14:10:00,170.04,170.44,170.01,170.41,5188.0,164.0626,164.4485,164.0336,164.4195,5188.0
2023-01-19 14:15:00,170.42,170.44,170.12,170.19,4939.0,164.4292,164.4485,164.1397,164.2073,4939.0
2023-01-19 14:20:00,170.16,170.56,170.15,170.54,13951.0,164.1783,164.5643,164.1687,164.545,13951.0
2023-01-19 14:25:00,170.5,170.54,170.39,170.39,6055.0,164.5064,164.545,164.4003,164.4003,6055.0
2023-01-19 14:30:00,170.33,170.38,170.18,170.31,8671.0,164.3424,164.3906,164.1976,164.3231,8671.0
2023-01-19 14:35:00,170.33,170.42,170.31,170.32,3362.0,164.3424,164.4292,164.3231,164.3327,3362.0
2023-01-19 14:40:00,170.33,170.36,170.14,170.25,8355.0,164.3424,164.3713,164.159,164.2652,8355.0
2023-01-19 14:45:00,170.27,170.46,170.18,170.2,7379.0,164.2845,164.4678,164.1976,164.2169,7379.0
2023-01-19 14:50:00,170.17,170.19,170.07,170.12,4395.0,164.188,164.2073,164.0915,164.1397,4395.0
2023-01-19 14:55:00,170.1,170.23,170.09,170.19,9092.0,164.1204,164.2459,164.1108,164.2073,9092.0
2023-01-19 15:00:00,170.17,170.27,170.14,170.21,5041.0,164.188,164.2845,164.159,164.2266,5041.0
2023-01-19 15:05:00,170.15,170.15,169.84,169.84,4150.0,164.1687,164.1687,163.8696,163.8696,4150.0
2023-01-19 15:10:00,169.88,170.14,169.82,170.04,11748.0,163.9082,164.159,163.8503,164.0626,11748.0
2023-01-19 15:15:00,170.08,170.08,169.83,169.87,4146.0,164.1012,164.1012,163.8599,163.8985,4146.0
2023-01-19 15:20:00,169.87,169.92,169.73,169.75,5127.0,163.8985,163.9468,163.7635,163.7828,5127.0
2023-01-19 15:25:00,169.77,169.92,169.76,169.9,9093.0,163.802,163.9468,163.7924,163.9275,9093.0
2023-01-19 15:30:00,169.89,169.93,169.69,169.88,13636.0,163.9178,163.9564,163.7249,163.9082,13636.0
2023-01-19 15:35:00,169.9,170.01,169.84,169.93,12416.0,163.9275,164.0336,163.8696,163.9564,12416.0
2023-01-19 15:40:00,169.94,169.96,169.75,169.8,19508.0,163.9661,163.9854,163.7828,163.831,19508.0
2023-01-19 15:45:00,169.83,169.96,169.8,169.87,22012.0,163.8599,163.9854,163.831,163.8985,22012.0
2023-01-19 15:50:00,169.87,170.0,169.78,169.97,56711.0,163.8985,164.024,163.8117,163.995,56711.0
2023-01-19 15:55:00,169.94,169.95,169.52,169.61,113293.0,163.9661,163.9757,163.5608,163.6477,113293.0
2023-01-20 09:30:00,169.93,170.65,168.97,168.97,167941.0,163.9564,164.6511,163.0302,163.0302,167941.0
2023-01-20 09:35:00,168.83,169.13,168.67,169.13,2293.0,162.8951,163.1845,162.7407,163.1845,2293.0
2023-01-20 09:40:00,169.12,169.51,169.11,169.51,2515.0,163.1749,163.5512,163.1652,163.5512,2515.0
2023-01-20 09:45:00,169.54,169.8,169.29,169.4,2927.0,163.5801,163.831,163.3389,163.4451,2927.0
2023-01-20 09:50:00,169.41,169.64,169.27,169.44,4402.0,163.4547,163.6766,163.3196,163.4836,4402.0
2023-01-20 09:55:00,169.48,170.17,169.47,169.79,7536.0,163.5222,164.188,163.5126,163.8213,7536.0
2023-01-20 10:00:00,169.72,170.01,169.58,170.01,5650.0,163.7538,164.0336,163.6187,164.0336,5650.0
2023-01-20 10:05:00,170.11,170.38,170.07,170.26,4965.0,164.1301,164.3906,164.0915,164.2748,4965.0
2023-01-20 10:10:00,170.34,170.61,170.3,170.3,7628.0,164.352,164.6125,164.3134,164.3134,7628.0
2023-01-20 10:15:00,170.29,170.42,170.17,170.31,11850.0,164.3038,164.4292,164.188,164.3231,11850.0
2023-01-20 10:20:00,170.28,170.84,170.27,170.67,6446.0,164.2941,164.8344,164.2845,164.6704,6446.0
2023-01-20 10:25:00,170.67,171.01,170.64,170.91,6139.0,164.6704,164.9985,164.6415,164.902,6139.0
2023-01-20 10:30:00,170.95,171.0,170.83,170.83,4891.0,164.9406,164.9888,164.8248,164.8248,4891.0
2023-01-20 10:35:00,170.83,171.23,170.83,171.22,6571.0,164.8248,165.2107,164.8248,165.2011,6571.0
2023-01-20 10:40:00,171.16,171.22,171.04,171.05,6369.0,165.1432,165.2011,165.0274,165.0371,6369.0
2023-01-20 10:45:00,171.05,171.24,171.04,171.24,4901.0,165.0371,165.2204,165.0274,165.2204,4901.0
2023-01-20 10:50:00,171.3,171.74,171.3,171.74,4073.0,165.2783,165.7028,165.2783,165.7028,4073.0
2023-01-20 10:55:00,171.64,171.84,171.59,171.63,7277.0,165.6063,165.7993,165.5581,165.5967,7277.0
2023-01-20 11:00:00,171.64,171.88,171.6,171.74,5929.0,165.6063,165.8379,165.5677,165.7028,5929.0
2023-01-20 11:05:00,171.82,171.93,171.71,171.71,4681.0,165.78,165.8861,165.6739,165.6739,4681.0
2023-01-20 11:10:00,171.75,171.96,171.75,171.89,3995.0,165.7124,165.9151,165.7124,165.8475,3995.0
2023-01-20 11:15:00,171.88,171.98,171.88,171.91,4650.0,165.8379,165.9344,165.8379,165.8668,4650.0
2023-01-20 11:20:00,171.93,171.94,171.78,171.83,4496.0,165.8861,165.8958,165.7414,165.7896,4496.0
2023-01-20 11:25:00,171.84,172.11,171.81,172.11,6000.0,165.7993,166.0598,165.7703,166.0598,6000.0
2023-01-20 11:30:00,172.1,172.17,172.01,172.11,5671.0,166.0501,166.1177,165.9633,166.0598,5671.0
2023-01-20 11:35:00,172.11,172.13,171.82,171.84,4044.0,166.0598,166.0791,165.78,165.7993,4044.0
2023-01-20 11:40:00,171.83,172.02,171.83,171.96,5577.0,165.7896,165.973,165.7896,165.9151,5577.0
2023-01-20 11:45:00,171.96,172.21,171.9,172.13,5032.0,165.9151,166.1563,165.8572,166.0791,5032.0
2023-01-20 11:50:00,172.13,172.22,172.1,172.14,3991.0,166.0791,166.1659,166.0501,166.0887,3991.0
2023-01-20 11:55:00,172.15,172.21,171.94,172.05,6277.0,166.0984,166.1563,165.8958,166.0019,6277.0
2023-01-20 12:00:00,172.05,172.05,171.88,172.04,4143.0,166.0019,166.0019,165.8379,165.9923,4143.0
2023-01-20 12:05:00,172.04,172.14,171.87,171.87,5090.0,165.9923,166.0887,165.8282,165.8282,5090.0
2023-01-20 12:10:00,171.82,171.83,171.72,171.74,3473.0,165.78,165.7896,165.6835,165.7028,3473.0
2023-01-20 12:15:00,171.74,171.88,171.65,171.85,3705.0,165.7028,165.8379,165.616,165.8089,3705.0
2023-01-20 12:20:00,171.96,171.98,171.69,171.78,4441.0,165.9151,165.9344,165.6546,165.7414,4441.0
2023-01-20 12:25:00,171.78,171.84,171.71,171.72,2950.0,165.7414,165.7993,165.6739,165.6835,2950.0
2023-01-20 12:30:00,171.71,171.88,171.7,171.86,2395.0,165.6739,165.8379,165.6642,165.8186,2395.0
2023-01-20 12:35:00,171.84,171.91,171.8,171.9,2589.0,165.7993,165.8668,165.7607,165.8572,2589.0
2023-01-20 12:40:00,171.86,171.9,171.7,171.73,4468.0,165.8186,165.8572,165.6642,165.6931,4468.0
2023-01-20 12:45:00,171.69,171.86,171.69,171.86,3375.0,165.6546,165.8186,165.6546,165.8186,3375.0
2023-01-20 12:50:00,171.94,172.03,171.79,171.79,3745.0,165.8958,165.9826,165.751,165.751,3745.0
2023-01-20 12:55:00,171.78,171.95,171.74,171.94,9941.0,165.7414,165.9054,165.7028,165.8958,9941.0
2023-01-20 13:00:00,171.94,172.05,171.73,171.81,9908.0,165.8958,166.0019,165.6931,165.7703,9908.0
2023-01-20 13:05:00,171.76,171.82,171.63,171.63,2332.0,165.7221,165.78,165.5967,165.5967,2332.0
2023-01-20 13:10:00,171.61,171.69,171.34,171.69,4215.0,165.5774,165.6546,165.3169,165.6546,4215.0
2023-01-20 13:15:00,171.71,171.71,171.35,171.35,4717.0,165.6739,165.6739,165.3265,165.3265,4717.0
2023-01-20 13:20:00,171.17,171.33,171.17,171.27,3757.0,165.1528,165.3072,165.1528,165.2493,3757.0
2023-01-20 13:25:00,171.27,171.34,171.12,171.25,5312.0,165.2493,165.3169,165.1046,165.23,5312.0
2023-01-20 13:30:00,171.3,171.55,171.3,171.5,7098.0,165.2783,165.5195,165.2783,165.4712,7098.0
2023-01-20 13:35:00,171.46,171.88,171.44,171.74,6222.0,165.4326,165.8379,165.4133,165.7028,6222.0
2023-01-20 13:40:00,171.77,171.97,171.77,171.93,4199.0,165.7317,165.9247,165.7317,165.8861,4199.0
2023-01-20 13:45:00,171.94,172.26,171.93,172.26,8667.0,165.8958,166.2045,165.8861,166.2045,8667.0
2023-01-20 13:50:00,172.27,172.35,172.18,172.18,1813.0,166.2142,166.2914,166.1273,166.1273,1813.0
2023-01-20 13:55:00,172.17,172.32,172.14,172.32,4229.0,166.1177,166.2624,166.0887,166.2624,4229.0
2023-01-20 14:00:00,172.32,172.36,172.2,172.25,9691.0,166.2624,166.301,166.1466,166.1949,9691.0
2023-01-20 14:05:00,172.23,172.45,172.21,172.44,3740.0,166.1756,166.3878,166.1563,166.3782,3740.0
2023-01-20 14:10:00,172.44,172.74,172.43,172.74,8164.0,166.3782,166.6676,166.3685,166.6676,8164.0
2023-01-20 14:15:00,172.75,172.82,172.61,172.62,6464.0,166.6773,166.7448,166.5422,166.5519,6464.0
2023-01-20 14:20:00,172.53,172.66,172.49,172.66,4285.0,166.465,166.5905,166.4264,166.5905,4285.0
2023-01-20 14:25:00,172.68,172.68,172.53,172.58,2100.0,166.6098,166.6098,166.465,166.5133,2100.0
2023-01-20 14:30:00,172.6,172.61,172.49,172.55,10318.0,166.5326,166.5422,166.4264,166.4843,10318.0
2023-01-20 14:35:00,172.46,172.53,172.42,172.5,7946.0,166.3975,166.465,166.3589,166.4361,7946.0
2023-01-20 14:40:00,172.5,172.52,172.35,172.37,7546.0,166.4361,166.4554,166.2914,166.3106,7546.0
2023-01-20 14:45:00,172.36,172.47,172.24,172.26,12701.0,166.301,166.4071,166.1852,166.2045,12701.0
2023-01-20 14:50:00,172.26,172.3,172.2,172.29,6982.0,166.2045,166.2431,166.1466,166.2335,6982.0
2023-01-20 14:55:00,172.27,172.55,172.23,172.55,9809.0,166.2142,166.4843,166.1756,166.4843,9809.0
2023-01-20 15:00:00,172.57,172.93,172.57,172.93,5142.0,166.5036,166.851,166.5036,166.851,5142.0
2023-01-20 15:05:00,172.92,173.04,172.84,173.01,9905.0,166.8413,166.9571,166.7641,166.9282,9905.0
2023-01-20 15:10:00,173.02,173.15,172.92,173.15,15275.0,166.9378,167.0632,166.8413,167.0632,15275.0
2023-01-20 15:15:00,173.13,173.24,173.1,173.1,12900.0,167.0439,167.1501,167.015,167.015,12900.0
2023-01-20 15:20:00,173.09,173.09,172.79,172.87,8836.0,167.0053,167.0053,166.7159,166.7931,8836.0
2023-01-20 15:25:00,172.86,172.93,172.75,172.88,13862.0,166.7834,166.851,166.6773,166.8027,13862.0
2023-01-20 15:30:00,172.89,172.95,172.78,172.82,17004.0,166.8124,166.8703,166.7062,166.7448,17004.0
2023-01-20 15:35:00,172.77,172.93,172.77,172.87,14034.0,166.6966,166.851,166.6966,166.7931,14034.0
2023-01-20 15:40:00,172.85,172.85,172.62,172.79,22076.0,166.7738,166.7738,166.5519,166.7159,22076.0
2023-01-20 15:45:00,172.77,172.97,172.53,172.93,26495.0,166.6966,166.8896,166.465,166.851,26495.0
2023-01-20 15:50:00,172.89,173.05,172.73,173.01,41026.0,166.8124,166.9667,166.658,166.9282,41026.0
2023-01-20 15:55:00,173.03,173.15,172.83,173.12,115803.0,166.9474,167.0632,166.7545,167.0343,115803.0
2023-01-23 09:30:00,173.26,173.35,172.52,172.7,14752.0,167.1694,167.2562,166.4554,166.629,14752.0
2023-01-23 09:35:00,172.47,172.66,172.18,172.55,2584.0,166.4071,166.5905,166.1273,166.4843,2584.0
2023-01-23 09:40:00,172.41,172.82,172.4,172.49,7073.0,166.3492,166.7448,166.3396,166.4264,7073.0
2023-01-23 09:45:00,172.53,173.07,172.48,173.06,8597.0,166.465,166.986,166.4168,166.9764,8597.0
2023-01-23 09:50:00,173.07,173.43,173.05,173.3,8433.0,166.986,167.3334,166.9667,167.208,8433.0
2023-01-23 09:55:00,173.27,173.47,173.19,173.42,10789.0,167.179,167.372,167.1018,167.3237,10789.0
2023-01-23 10:00:00,173.51,173.98,173.51,173.74,14382.0,167.4106,167.8641,167.4106,167.6325,14382.0
2023-01-23 10:05:00,173.69,173.73,173.47,173.49,7225.0,167.5842,167.6228,167.372,167.3913,7225.0
2023-01-23 10:10:00,173.46,173.54,173.36,173.38,4288.0,167.3623,167.4395,167.2658,167.2851,4288.0
2023-01-23 10:15:00,173.35,173.63,173.35,173.47,7417.0,167.2562,167.5264,167.2562,167.372,7417.0
2023-01-23 10:20:00,173.47,173.7,173.35,173.68,6397.0,167.372,167.5939,167.2562,167.5746,6397.0
2023-01-23 10:25:00,173.77,173.82,173.59,173.75,3500.0,167.6614,167.7097,167.4878,167.6421,3500.0
2023-01-23 10:30:00,173.95,173.95,173.77,173.78,4643.0,167.8351,167.8351,167.6614,167.6711,4643.0
2023-01-23 10:35:00,173.72,173.88,173.64,173.83,8523.0,167.6132,167.7676,167.536,167.7193,8523.0
2023-01-23 10:40:00,173.75,173.89,173.72,173.87,4848.0,167.6421,167.7772,167.6132,167.7579,4848.0
2023-01-23 10:45:00,173.84,174.05,173.8,173.97,6594.0,167.729,167.9316,167.6904,167.8544,6594.0
2023-01-23 10:50:00,174.04,174.15,174.01,174.01,4997.0,167.9219,168.0281,167.893,167.893,4997.0
2023-01-23 10:55:00,174.09,174.12,173.88,173.95,5958.0,167.9702,167.9991,167.7676,167.8351,5958.0
2023-01-23 11:00:00,173.96,174.75,173.94,174.7,8873.0,167.8448,168.607,167.8255,168.5587,8873.0
2023-01-23 11:05:00,174.63,174.95,174.6,174.95,4465.0,168.4912,168.8,168.4623,168.8,4465.0
2023-01-23 11:10:00,174.88,174.95,174.84,174.89,4452.0,168.7324,168.8,168.6938,168.7421,4452.0
2023-01-23 11:15:00,174.88,174.91,174.79,174.9,5641.0,168.7324,168.7614,168.6456,168.7517,5641.0
2023-01-23 11:20:00,174.91,175.12,174.56,174.56,84950.0,168.7614,168.964,168.4237,168.4237,84950.0
2023-01-23 11:25:00,174.53,174.53,174.26,174.26,3701.0,168.3947,168.3947,168.1342,168.1342,3701.0
2023-01-23 11:30:00,174.27,174.31,174.21,174.21,9304.0,168.1439,168.1825,168.086,168.086,9304.0
2023-01-23 11:35:00,174.2,174.2,173.87,174.08,5668.0,168.0763,168.0763,167.7579,167.9605,5668.0
2023-01-23 11:40:00,174.11,174.16,173.96,173.96,5500.0,167.9895,168.0377,167.8448,167.8448,5500.0
2023-01-23 11:45:00,173.99,174.03,173.9,173.96,5454.0,167.8737,167.9123,167.7869,167.8448,5454.0
2023-01-23 11:50:00,173.97,174.05,173.83,174.01,9322.0,167.8544,167.9316,167.7193,167.893,9322.0
2023-01-23 11:55:00,174.02,174.17,173.98,174.15,5740.0,167.9026,168.0474,167.8641,168.0281,5740.0
2023-01-23 12:00:00,174.08,174.08,173.73,173.76,3816.0,167.9605,167.9605,167.6228,167.6518,3816.0
2023-01-23 12:05:00,173.77,173.8,173.38,173.42,3329.0,167.6614,167.6904,167.2851,167.3237,3329.0
2023-01-23 12:10:00,173.3,173.39,173.27,173.35,4717.0,167.208,167.2948,167.179,167.2562,4717.0
2023-01-23 12:15:00,173.35,173.45,173.29,173.42,2827.0,167.2562,167.3527,167.1983,167.3237,2827.0
2023-01-23 12:20:00,173.46,173.46,173.34,173.35,3981.0,167.3623,167.3623,167.2466,167.2562,3981.0
2023-01-23 12:25:00,173.25,173.42,173.17,173.39,4978.0,167.1597,167.3237,167.0825,167.2948,4978.0
2023-01-23 12:30:00,173.4,173.55,173.4,173.55,4081.0,167.3044,167.4492,167.3044,167.4492,4081.0
2023-01-23 12:35:00,173.5,173.53,173.42,173.51,3006.0,167.4009,167.4299,167.3237,167.4106,3006.0
2023-01-23 12:40:00,173.51,173.72,173.49,173.69,2132.0,167.4106,167.6132,167.3913,167.5842,2132.0
2023-01-23 12:45:00,173.65,173.65,173.49,173.59,3071.0,167.5457,167.5457,167.3913,167.4878,3071.0
2023-01-23 12:50:00,173.56,173.75,173.56,173.7,5744.0,167.4588,167.6421,167.4588,167.5939,5744.0
2023-01-23 12:55:00,173.66,173.73,173.62,173.68,5803.0,167.5553,167.6228,167.5167,167.5746,5803.0
2023-01-23 13:00:00,173.72,173.98,173.72,173.8,4678.0,167.6132,167.8641,167.6132,167.6904,4678.0
2023-01-23 13:05:00,173.85,173.96,173.83,173.86,3441.0,167.7386,167.8448,167.7193,167.7483,3441.0
2023-01-23 13:10:00,173.89,173.93,173.74,173.78,1665.0,167.7772,167.8158,167.6325,167.6711,1665.0
2023-01-23 13:15:00,173.85,173.92,173.82,173.85,4132.0,167.7386,167.8062,167.7097,167.7386,4132.0
2023-01-23 13:20:00,173.86,173.94,173.82,173.86,3798.0,167.7483,167.8255,167.7097,167.7483,3798.0
2023-01-23 13:25:00,173.89,173.92,173.79,173.86,3174.0,167.7772,167.8062,167.6807,167.7483,3174.0
2023-01-23 13:30:00,173.86,173.91,173.82,173.87,3795.0,167.7483,167.7965,167.7097,167.7579,3795.0
2023-01-23 13:35:00,173.87,174.14,173.85,174.09,12325.0,167.7579,168.0184,167.7386,167.9702,12325.0
2023-01-23 13:40:00,174.14,174.23,174.01,174.09,2923.0,168.0184,168.1053,167.893,167.9702,2923.0
2023-01-23 13:45:00,174.12,174.36,174.07,174.29,11470.0,167.9991,168.2307,167.9509,168.1632,11470.0
2023-01-23 13:50:00,174.25,174.26,174.03,174.05,2724.0,168.1246,168.1342,167.9123,167.9316,2724.0
2023-01-23 13:55:00,174.05,174.11,174.02,174.07,1843.0,167.9316,167.9895,167.9026,167.9509,1843.0
2023-01-23 14:00:00,174.01,174.01,173.71,173.72,5285.0,167.893,167.893,167.6035,167.6132,5285.0
2023-01-23 14:05:00,173.76,173.76,173.63,173.67,5551.0,167.6518,167.6518,167.5264,167.565,5551.0
2023-01-23 14:10:00,173.72,173.72,173.5,173.57,4793.0,167.6132,167.6132,167.4009,167.4685,4793.0
2023-01-23 14:15:00,173.57,173.57,173.47,173.55,6627.0,167.4685,167.4685,167.372,167.4492,6627.0
2023-01-23 14:20:00,173.49,173.54,173.36,173.36,6100.0,167.3913,167.4395,167.2658,167.2658,6100.0
2023-01-23 14:25:00,173.36,173.38,172.99,173.0,11159.0,167.2658,167.2851,166.9089,166.9185,11159.0
2023-01-23 14:30:00,173.02,173.26,173.01,173.22,7882.0,166.9378,167.1694,166.9282,167.1308,7882.0
2023-01-23 14:35:00,173.22,173.22,172.95,172.95,9127.0,167.1308,167.1308,166.8703,166.8703,9127.0
2023-01-23 14:40:00,172.97,173.03,172.91,172.94,9850.0,166.8896,166.9474,166.8317,166.8606,9850.0
2023-01-23 14:45:00,172.9,172.9,172.63,172.71,7736.0,166.822,166.822,166.5615,166.6387,7736.0
2023-01-23 14:50:00,172.71,172.71,172.54,172.68,13129.0,166.6387,166.6387,166.4747,166.6098,13129.0
2023-01-23 14:55:00,172.73,172.99,172.68,172.91,9324.0,166.658,166.9089,166.6098,166.8317,9324.0
2023-01-23 15:00:00,172.89,173.07,172.88,173.05,9253.0,166.8124,166.986,166.8027,166.9667,9253.0
2023-01-23 15:05:00,173.06,173.21,172.93,173.17,14677.0,166.9764,167.1211,166.851,167.0825,14677.0
2023-01-23 15:10:00,173.17,173.4,173.05,173.35,10156.0,167.0825,167.3044,166.9667,167.2562,10156.0
2023-01-23 15:15:00,173.32,173.48,173.22,173.29,7689.0,167.2273,167.3816,167.1308,167.1983,7689.0
2023-01-23 15:20:00,173.26,173.34,173.17,173.28,10950.0,167.1694,167.2466,167.0825,167.1887,10950.0
2023-01-23 15:25:00,173.27,173.27,172.97,173.14,9197.0,167.179,167.179,166.8896,167.0536,9197.0
2023-01-23 15:30:00,173.14,173.21,172.99,173.15,17204.0,167.0536,167.1211,166.9089,167.0632,17204.0
2023-01-23 15:35:00,173.16,173.26,173.08,173.23,11616.0,167.0729,167.1694,166.9957,167.1404,11616.0
2023-01-23 15:40:00,173.21,173.32,173.09,173.31,14886.0,167.1211,167.2273,167.0053,167.2176,14886.0
2023-01-23 15:45:00,173.32,173.36,173.22,173.24,14828.0,167.2273,167.2658,167.1308,167.1501,14828.0
2023-01-23 15:50:00,173.26,173.43,173.25,173.42,27248.0,167.1694,167.3334,167.1597,167.3237,27248.0
2023-01-23 15:55:00,173.43,173.52,173.27,173.46,87714.0,167.3334,167.4202,167.179,167.3623,87714.0
2023-01-24 09:30:00,173.8,173.8,171.92,172.9,5243.0,167.6904,167.6904,165.8765,166.822,5243.0
2023-01-24 09:35:00,173.07,173.07,172.25,172.25,3240.0,166.986,166.986,166.1949,166.1949,3240.0
2023-01-24 09:40:00,172.36,173.37,172.35,173.37,3700.0,166.301,167.2755,166.2914,167.2755,3700.0
2023-01-24 09:45:00,173.25,173.5,172.55,172.56,4756.0,167.1597,167.4009,166.4843,166.494,4756.0
2023-01-24 09:50:00,172.48,172.58,172.25,172.25,2701.0,166.4168,166.5133,166.1949,166.1949,2701.0
2023-01-24 09:55:00,172.39,172.57,171.68,171.68,5063.0,166.3299,166.5036,165.6449,165.6449,5063.0
2023-01-24 10:00:00,171.72,172.42,171.72,172.27,5483.0,165.6835,166.3589,165.6835,166.2142,5483.0
2023-01-24 10:05:00,172.34,173.1,172.2,172.98,4787.0,166.2817,167.015,166.1466,166.8992,4787.0
2023-01-24 10:10:00,172.98,172.98,172.66,172.92,5928.0,166.8992,166.8992,166.5905,166.8413,5928.0
2023-01-24 10:15:00,173.14,173.18,172.68,172.69,3963.0,167.0536,167.0922,166.6098,166.6194,3963.0
2023-01-24 10:20:00,172.75,172.87,172.65,172.67,5332.0,166.6773,166.7931,166.5808,166.6001,5332.0
2023-01-24 10:25:00,172.78,172.91,172.78,172.88,2900.0,166.7062,166.8317,166.7062,166.8027,2900.0
2023-01-24 10:30:00,172.92,173.33,172.77,173.24,9098.0,166.8413,167.2369,166.6966,167.1501,9098.0
2023-01-24 10:35:00,173.13,173.2,173.03,173.15,5276.0,167.0439,167.1115,166.9474,167.0632,5276.0
2023-01-24 10:40:00,173.06,173.1,172.97,173.03,2700.0,166.9764,167.015,166.8896,166.9474,2700.0
2023-01-24 10:45:00,173.08,173.41,173.02,173.41,5564.0,166.9957,167.3141,166.9378,167.3141,5564.0
2023-01-24 10:50:00,173.29,173.43,173.13,173.17,12537.0,167.1983,167.3334,167.0439,167.0825,12537.0
2023-01-24 10:55:00,173.21,173.37,173.18,173.18,3100.0,167.1211,167.2755,167.0922,167.0922,3100.0
2023-01-24 11:00:00,173.18,173.37,173.18,173.35,5367.0,167.0922,167.2755,167.0922,167.2562,5367.0
2023-01-24 11:05:00,173.36,173.5,173.35,173.44,7856.0,167.2658,167.4009,167.2562,167.343,7856.0
2023-01-24 11:10:00,173.4,173.45,173.37,173.45,7141.0,167.3044,167.3527,167.2755,167.3527,7141.0
2023-01-24 11:15:00,173.46,173.51,173.37,173.4,6591.0,167.3623,167.4106,167.2755,167.3044,6591.0
2023-01-24 11:20:00,173.48,173.72,173.42,173.71,4852.0,167.3816,167.6132,167.3237,167.6035,4852.0
2023-01-24 11:25:00,173.65,173.83,173.59,173.79,2881.0,167.5457,167.7193,167.4878,167.6807,2881.0
2023-01-24 11:30:00,173.81,173.81,173.39,173.4,3991.0,167.7,167.7,167.2948,167.3044,3991.0
2023-01-24 11:35:00,173.39,173.41,173.2,173.3,5307.0,167.2948,167.3141,167.1115,167.208,5307.0
2023-01-24 11:40:00,173.29,173.34,173.1,173.15,10617.0,167.1983,167.2466,167.015,167.0632,10617.0
2023-01-24 11:45:00,173.13,173.23,173.13,173.13,3417.0,167.0439,167.1404,167.0439,167.0439,3417.0
2023-01-24 11:50:00,173.17,173.32,173.14,173.24,5758.0,167.0825,167.2273,167.0536,167.1501,5758.0
2023-01-24 11:55:00,173.3,173.43,173.09,173.23,5170.0,167.208,167.3334,167.0053,167.1404,5170.0
2023-01-24 12:00:00,173.2,173.21,173.0,173.15,6331.0,167.1115,167.1211,166.9185,167.0632,6331.0
2023-01-24 12:05:00,173.2,173.51,173.2,173.43,1112.0,167.1115,167.4106,167.1115,167.3334,1112.0
2023-01-24 12:10:00,173.44,173.73,173.44,173.73,3352.0,167.343,167.6228,167.343,167.6228,3352.0
2023-01-24 12:15:00,173.74,173.75,173.51,173.7,4024.0,167.6325,167.6421,167.4106,167.5939,4024.0
2023-01-24 12:20:00,173.7,173.71,173.59,173.68,3250.0,167.5939,167.6035,167.4878,167.5746,3250.0
2023-01-24 12:25:00,173.67,173.69,173.5,173.69,5045.0,167.565,167.5842,167.4009,167.5842,5045.0
2023-01-24 12:30:00,173.66,173.68,173.56,173.63,1801.0,167.5553,167.5746,167.4588,167.5264,1801.0
2023-01-24 12:35:00,173.6,173.67,173.55,173.63,5080.0,167.4974,167.565,167.4492,167.5264,5080.0
2023-01-24 12:40:00,173.58,173.63,173.52,173.63,3563.0,167.4781,167.5264,167.4202,167.5264,3563.0
2023-01-24 12:45:00,173.59,173.66,173.53,173.65,4714.0,167.4878,167.5553,167.4299,167.5457,4714.0
2023-01-24 12:50:00,173.65,173.83,173.64,173.81,6165.0,167.5457,167.7193,167.536,167.7,6165.0
2023-01-24 12:55:00,173.81,173.86,173.56,173.59,3145.0,167.7,167.7483,167.4588,167.4878,3145.0
2023-01-24 13:00:00,173.52,173.71,173.39,173.39,5182.0,167.4202,167.6035,167.2948,167.2948,5182.0
2023-01-24 13:05:00,173.39,173.46,173.28,173.46,2127.0,167.2948,167.3623,167.1887,167.3623,2127.0
2023-01-24 13:10:00,173.47,173.62,173.45,173.62,6634.0,167.372,167.5167,167.3527,167.5167,6634.0
2023-01-24 13:15:00,173.55,173.8,173.55,173.75,4132.0,167.4492,167.6904,167.4492,167.6421,4132.0
2023-01-24 13:20:00,173.8,173.83,173.65,173.7,4056.0,167.6904,167.7193,167.5457,167.5939,4056.0
2023-01-24 13:25:00,173.7,173.81,173.66,173.77,3579.0,167.5939,167.7,167.5553,167.6614,3579.0
2023-01-24 13:30:00,173.8,173.8,173.52,173.58,8469.0,167.6904,167.6904,167.4202,167.4781,8469.0
2023-01-24 13:35:00,173.63,173.82,173.51,173.82,7760.0,167.5264,167.7097,167.4106,167.7097,7760.0
2023-01-24 13:40:00,173.81,173.92,173.76,173.76,3174.0,167.7,167.8062,167.6518,167.6518,3174.0
2023-01-24 13:45:00,173.8,173.95,173.8,173.89,1580.0,167.6904,167.8351,167.6904,167.7772,1580.0
2023-01-24 13:50:00,173.86,173.86,173.73,173.84,3258.0,167.7483,167.7483,167.6228,167.729,3258.0
2023-01-24 13:55:00,173.8,174.12,173.79,173.93,5446.0,167.6904,167.9991,167.6807,167.8158,5446.0
2023-01-24 14:00:00,173.91,173.91,173.65,173.67,3257.0,167.7965,167.7965,167.5457,167.565,3257.0
2023-01-24 14:05:00,173.7,173.75,173.64,173.75,3708.0,167.5939,167.6421,167.536,167.6421,3708.0
2023-01-24 14:10:00,173.74,173.79,173.71,173.76,3809.0,167.6325,167.6807,167.6035,167.6518,3809.0
2023-01-24 14:15:00,173.78,173.91,173.69,173.76,7908.0,167.6711,167.7965,167.5842,167.6518,7908.0
2023-01-24 14:20:00,173.73,173.8,173.68,173.77,3522.0,167.6228,167.6904,167.5746,167.6614,3522.0
2023-01-24 14:25:00,173.79,173.96,173.78,173.96,3986.0,167.6807,167.8448,167.6711,167.8448,3986.0
2023-01-24 14:30:00,173.92,174.04,173.91,174.0,4011.0,167.8062,167.9219,167.7965,167.8834,4011.0
2023-01-24 14:35:00,174.0,174.08,174.0,174.05,3270.0,167.8834,167.9605,167.8834,167.9316,3270.0
2023-01-24 14:40:00,174.07,174.08,174.0,174.04,2739.0,167.9509,167.9605,167.8834,167.9219,2739.0
2023-01-24 14:45:00,174.06,174.12,173.98,174.02,6705.0,167.9412,167.9991,167.8641,167.9026,6705.0
2023-01-24 14:50:00,174.01,174.12,174.01,174.12,3756.0,167.893,167.9991,167.893,167.9991,3756.0
2023-01-24 14:55:00,174.1,174.23,174.1,174.17,4634.0,167.9798,168.1053,167.9798,168.0474,4634.0
2023-01-24 15:00:00,174.19,174.2,174.08,174.08,4430.0,168.0667,168.0763,167.9605,167.9605,4430.0
2023-01-24 15:05:00,174.04,174.04,173.87,173.89,4331.0,167.9219,167.9219,167.7579,167.7772,4331.0
2023-01-24 15:10:00,173.89,174.06,173.89,174.06,11440.0,167.7772,167.9412,167.7772,167.9412,11440.0
2023-01-24 15:15:00,174.02,174.16,174.0,174.11,4622.0,167.9026,168.0377,167.8834,167.9895,4622.0
2023-01-24 15:20:00,174.11,174.14,174.03,174.08,6375.0,167.9895,168.0184,167.9123,167.9605,6375.0
2023-01-24 15:25:00,174.07,174.08,173.91,174.03,7667.0,167.9509,167.9605,167.7965,167.9123,7667.0
2023-01-24 15:30:00,174.0,174.02,173.75,173.75,5785.0,167.8834,167.9026,167.6421,167.6421,5785.0
2023-01-24 15:35:00,173.79,173.81,173.58,173.61,9405.0,167.6807,167.7,167.4781,167.5071,9405.0
2023-01-24 15:40:00,173.58,173.59,173.33,173.44,16971.0,167.4781,167.4878,167.2369,167.343,16971.0
2023-01-24 15:45:00,173.42,173.42,173.2,173.35,17601.0,167.3237,167.3237,167.1115,167.2562,17601.0
2023-01-24 15:50:00,173.36,173.56,173.35,173.54,24388.0,167.2658,167.4588,167.2562,167.4395,24388.0
2023-01-24 15:55:00,173.54,173.65,173.43,173.43,64622.0,167.4395,167.5457,167.3334,167.3334,64622.0
2023-01-25 09:30:00,171.99,171.99,171.54,171.56,20347.0,166.509,166.509,166.0734,166.0927,20347.0
2023-01-25 09:35:00,171.53,171.99,171.53,171.99,3525.0,166.0637,166.509,166.0637,166.509,3525.0
2023-01-25 09:40:00,171.85,172.0,171.63,171.97,4118.0,166.3735,166.5187,166.1605,166.4897,4118.0
2023-01-25 09:45:00,171.89,171.89,171.4,171.53,4400.0,166.4122,166.4122,165.9378,166.0637,4400.0
2023-01-25 09:50:00,171.53,171.53,170.91,170.91,3887.0,166.0637,166.0637,165.4634,165.4634,3887.0
2023-01-25 09:55:00,170.9,171.21,170.9,171.04,5103.0,165.4538,165.7539,165.4538,165.5893,5103.0
2023-01-25 10:00:00,171.05,171.22,170.85,170.85,5339.0,165.599,165.7636,165.4054,165.4054,5339.0
2023-01-25 10:05:00,170.85,171.84,170.77,171.49,14919.0,165.4054,166.3638,165.3279,166.025,14919.0
2023-01-25 10:10:00,171.56,171.74,171.47,171.49,14000.0,166.0927,166.267,166.0056,166.025,14000.0
2023-01-25 10:15:00,171.47,171.49,171.21,171.23,4560.0,166.0056,166.025,165.7539,165.7732,4560.0
2023-01-25 10:20:00,171.24,171.27,170.72,170.99,6289.0,165.7829,165.812,165.2795,165.5409,6289.0
2023-01-25 10:25:00,171.05,171.3,170.99,171.17,10347.0,165.599,165.841,165.5409,165.7152,10347.0
2023-01-25 10:30:00,171.23,171.52,170.87,171.03,9010.0,165.7732,166.054,165.4247,165.5796,9010.0
2023-01-25 10:35:00,171.03,171.13,170.69,170.74,5858.0,165.5796,165.6764,165.2505,165.2989,5858.0
2023-01-25 10:40:00,170.72,171.15,170.7,171.0,2386.0,165.2795,165.6958,165.2601,165.5506,2386.0
2023-01-25 10:45:00,171.09,171.14,170.9,170.92,9815.0,165.6377,165.6861,165.4538,165.4731,9815.0
2023-01-25 10:50:00,170.91,171.3,170.91,171.23,5812.0,165.4634,165.841,165.4634,165.7732,5812.0
2023-01-25 10:55:00,171.27,171.57,171.27,171.47,3141.0,165.812,166.1024,165.812,166.0056,3141.0
2023-01-25 11:00:00,171.42,171.51,171.29,171.33,3487.0,165.9572,166.0443,165.8313,165.8701,3487.0
2023-01-25 11:05:00,171.4,171.56,171.32,171.43,2420.0,165.9378,166.0927,165.8604,165.9669,2420.0
2023-01-25 11:10:00,171.4,171.72,171.37,171.7,1990.0,165.9378,166.2476,165.9088,166.2283,1990.0
2023-01-25 11:15:00,171.71,171.94,171.51,171.94,4490.0,166.238,166.4606,166.0443,166.4606,4490.0
2023-01-25 11:20:00,171.78,172.01,171.78,171.79,4063.0,166.3057,166.5284,166.3057,166.3154,4063.0
2023-01-25 11:25:00,171.87,171.92,171.79,171.91,3074.0,166.3929,166.4413,166.3154,166.4316,3074.0
2023-01-25 11:30:00,171.91,172.09,171.86,172.09,2712.0,166.4316,166.6058,166.3832,166.6058,2712.0
2023-01-25 11:35:00,172.04,172.1,171.99,172.03,4150.0,166.5574,166.6155,166.509,166.5478,4150.0
2023-01-25 11:40:00,172.06,172.06,171.85,171.85,4720.0,166.5768,166.5768,166.3735,166.3735,4720.0
2023-01-25 11:45:00,171.84,171.99,171.71,171.99,3921.0,166.3638,166.509,166.238,166.509,3921.0
2023-01-25 11:50:00,172.1,172.7,172.06,172.51,4800.0,166.6155,167.1964,166.5768,167.0125,4800.0
2023-01-25 11:55:00,172.56,172.73,172.54,172.55,3895.0,167.0609,167.2254,167.0415,167.0512,3895.0
2023-01-25 12:00:00,172.64,172.73,172.52,172.53,2708.0,167.1383,167.2254,167.0221,167.0318,2708.0
2023-01-25 12:05:00,172.52,172.69,172.29,172.63,5188.0,167.0221,167.1867,166.7995,167.1286,5188.0
2023-01-25 12:10:00,172.65,172.65,172.45,172.54,2557.0,167.148,167.148,166.9544,167.0415,2557.0
2023-01-25 12:15:00,172.69,172.73,172.61,172.66,3836.0,167.1867,167.2254,167.1093,167.1577,3836.0
2023-01-25 12:20:00,172.62,172.62,172.4,172.55,4812.0,167.119,167.119,166.906,167.0512,4812.0
2023-01-25 12:25:00,172.5,172.53,172.46,172.47,2159.0,167.0028,167.0318,166.9641,166.9737,2159.0
2023-01-25 12:30:00,172.53,172.65,172.52,172.56,2628.0,167.0318,167.148,167.0221,167.0609,2628.0
2023-01-25 12:35:00,172.6,172.72,172.55,172.6,3653.0,167.0996,167.2158,167.0512,167.0996,3653.0
2023-01-25 12:40:00,172.56,172.74,172.49,172.49,4581.0,167.0609,167.2351,166.9931,166.9931,4581.0
2023-01-25 12:45:00,172.54,172.6,172.45,172.51,6411.0,167.0415,167.0996,166.9544,167.0125,6411.0
2023-01-25 12:50:00,172.55,172.69,172.47,172.51,4583.0,167.0512,167.1867,166.9737,167.0125,4583.0
2023-01-25 12:55:00,172.54,172.55,172.45,172.52,3199.0,167.0415,167.0512,166.9544,167.0221,3199.0
2023-01-25 13:00:00,172.49,172.73,172.36,172.43,6004.0,166.9931,167.2254,166.8672,166.935,6004.0
2023-01-25 13:05:00,172.52,172.77,172.5,172.77,4466.0,167.0221,167.2642,167.0028,167.2642,4466.0
2023-01-25 13:10:00,172.78,172.96,172.75,172.87,5903.0,167.2739,167.4481,167.2448,167.361,5903.0
2023-01-25 13:15:00,172.91,173.17,172.9,173.11,8892.0,167.3997,167.6514,167.39,167.5933,8892.0
2023-01-25 13:20:00,173.15,173.28,173.03,173.06,5471.0,167.6321,167.7579,167.5159,167.5449,5471.0
2023-01-25 13:25:00,173.1,173.15,173.08,173.09,3383.0,167.5837,167.6321,167.5643,167.574,3383.0
2023-01-25 13:30:00,173.11,173.16,172.96,173.05,5845.0,167.5933,167.6417,167.4481,167.5352,5845.0
2023-01-25 13:35:00,173.07,173.15,173.04,173.04,4054.0,167.5546,167.6321,167.5256,167.5256,4054.0
2023-01-25 13:40:00,173.08,173.34,173.07,173.18,6201.0,167.5643,167.816,167.5546,167.6611,6201.0
2023-01-25 13:45:00,173.21,173.44,173.2,173.42,7380.0,167.6902,167.9128,167.6805,167.8935,7380.0
2023-01-25 13:50:00,173.39,173.4,173.17,173.18,5264.0,167.8644,167.8741,167.6514,167.6611,5264.0
2023-01-25 13:55:00,173.2,173.3,173.17,173.27,3948.0,167.6805,167.7773,167.6514,167.7482,3948.0
2023-01-25 14:00:00,173.32,173.38,173.13,173.13,3739.0,167.7966,167.8547,167.6127,167.6127,3739.0
2023-01-25 14:05:00,173.13,173.37,173.13,173.28,5590.0,167.6127,167.8451,167.6127,167.7579,5590.0
2023-01-25 14:10:00,173.32,173.44,173.24,173.24,5086.0,167.7966,167.9128,167.7192,167.7192,5086.0
2023-01-25 14:15:00,173.3,173.53,173.3,173.35,6980.0,167.7773,168.0,167.7773,167.8257,6980.0
2023-01-25 14:20:00,173.37,173.46,173.07,173.13,9354.0,167.8451,167.9322,167.5546,167.6127,9354.0
2023-01-25 14:25:00,173.09,173.3,172.99,173.21,10315.0,167.574,167.7773,167.4772,167.6902,10315.0
2023-01-25 14:30:00,173.26,173.29,172.99,173.0,7998.0,167.7386,167.7676,167.4772,167.4868,7998.0
2023-01-25 14:35:00,173.05,173.24,173.05,173.24,6579.0,167.5352,167.7192,167.5352,167.7192,6579.0
2023-01-25 14:40:00,173.26,173.48,173.25,173.43,6003.0,167.7386,167.9515,167.7289,167.9031,6003.0
2023-01-25 14:45:00,173.44,173.56,173.36,173.45,3072.0,167.9128,168.029,167.8354,167.9225,3072.0
2023-01-25 14:50:00,173.51,173.68,173.51,173.59,5229.0,167.9806,168.1452,167.9806,168.058,5229.0
2023-01-25 14:55:00,173.57,173.75,173.5,173.6,7815.0,168.0387,168.2129,167.9709,168.0677,7815.0
2023-01-25 15:00:00,173.59,173.82,173.59,173.77,6073.0,168.058,168.2807,168.058,168.2323,6073.0
2023-01-25 15:05:00,173.76,173.76,173.55,173.73,7894.0,168.2226,168.2226,168.0193,168.1936,7894.0
2023-01-25 15:10:00,173.73,173.78,173.41,173.42,7038.0,168.1936,168.242,167.8838,167.8935,7038.0
2023-01-25 15:15:00,173.45,173.46,173.24,173.28,6699.0,167.9225,167.9322,167.7192,167.7579,6699.0
2023-01-25 15:20:00,173.25,173.27,173.07,173.13,9615.0,167.7289,167.7482,167.5546,167.6127,9615.0
2023-01-25 15:25:00,173.11,173.41,173.11,173.37,13275.0,167.5933,167.8838,167.5933,167.8451,13275.0
2023-01-25 15:30:00,173.38,173.44,173.16,173.26,17387.0,167.8547,167.9128,167.6417,167.7386,17387.0
2023-01-25 15:35:00,173.27,173.65,173.16,173.57,26012.0,167.7482,168.1161,167.6417,168.0387,26012.0
2023-01-25 15:40:00,173.56,173.73,173.53,173.56,30720.0,168.029,168.1936,168.0,168.029,30720.0
2023-01-25 15:45:00,173.55,173.59,173.15,173.25,27296.0,168.0193,168.058,167.6321,167.7289,27296.0
2023-01-25 15:50:00,173.23,173.32,172.9,173.12,41197.0,167.7095,167.7966,167.39,167.603,41197.0
2023-01-25 15:55:00,173.14,173.43,173.07,173.19,96559.0,167.6224,167.9031,167.5546,167.6708,96559.0
2023-01-26 09:30:00,172.45,173.07,170.39,171.23,31670.0,166.9544,167.5546,164.96,165.7732,31670.0
2023-01-26 09:35:00,171.2,172.7,170.67,172.49,20203.0,165.7442,167.1964,165.2311,166.9931,20203.0
2023-01-26 09:40:00,172.37,173.14,172.04,172.69,27646.0,166.8769,167.6224,166.5574,167.1867,27646.0
2023-01-26 09:45:00,172.45,173.27,172.42,172.74,13114.0,166.9544,167.7482,166.9253,167.2351,13114.0
2023-01-26 09:50:00,172.67,173.64,172.52,173.63,17040.0,167.1674,168.1064,167.0221,168.0968,17040.0
2023-01-26 09:55:00,173.68,173.95,173.18,173.59,25991.0,168.1452,168.4066,167.6611,168.058,25991.0
2023-01-26 10:00:00,173.67,173.69,173.33,173.58,12698.0,168.1355,168.1549,167.8063,168.0484,12698.0
2023-01-26 10:05:00,173.66,174.12,173.17,174.04,51677.0,168.1258,168.5712,167.6514,168.4937,51677.0
2023-01-26 10:10:00,174.01,174.07,173.31,173.62,15109.0,168.4647,168.5227,167.787,168.0871,15109.0
2023-01-26 10:15:00,173.67,173.76,172.91,173.04,8766.0,168.1355,168.2226,167.3997,167.5256,8766.0
2023-01-26 10:20:00,172.91,173.14,172.81,173.02,15286.0,167.3997,167.6224,167.3029,167.5062,15286.0
2023-01-26 10:25:00,172.96,173.0,172.49,172.72,25737.0,167.4481,167.4868,166.9931,167.2158,25737.0
2023-01-26 10:30:00,172.64,172.92,172.43,172.85,7862.0,167.1383,167.4094,166.935,167.3416,7862.0
2023-01-26 10:35:00,172.89,172.89,172.42,172.64,9857.0,167.3803,167.3803,166.9253,167.1383,9857.0
2023-01-26 10:40:00,172.62,173.0,172.61,172.85,7573.0,167.119,167.4868,167.1093,167.3416,7573.0
2023-01-26 10:45:00,172.8,173.0,172.69,172.92,8440.0,167.2932,167.4868,167.1867,167.4094,8440.0
2023-01-26 10:50:00,172.96,173.0,172.7,172.84,31352.0,167.4481,167.4868,167.1964,167.3319,31352.0
2023-01-26 10:55:00,172.84,173.05,172.59,172.59,19135.0,167.3319,167.5352,167.0899,167.0899,19135.0
2023-01-26 11:00:00,172.58,172.66,172.4,172.56,3246.0,167.0802,167.1577,166.906,167.0609,3246.0
2023-01-26 11:05:00,172.61,172.71,172.22,172.5,9479.0,167.1093,167.2061,166.7317,167.0028,9479.0
2023-01-26 11:10:00,172.59,172.83,172.4,172.83,13650.0,167.0899,167.3223,166.906,167.3223,13650.0
2023-01-26 11:15:00,172.95,172.96,172.64,172.75,4397.0,167.4384,167.4481,167.1383,167.2448,4397.0
2023-01-26 11:20:00,172.63,172.68,172.28,172.37,7695.0,167.1286,167.177,166.7898,166.8769,7695.0
2023-01-26 11:25:00,172.38,172.61,172.26,172.49,8410.0,166.8866,167.1093,166.7704,166.9931,8410.0
2023-01-26 11:30:00,172.45,172.6,172.37,172.55,6706.0,166.9544,167.0996,166.8769,167.0512,6706.0
2023-01-26 11:35:00,172.59,172.66,172.29,172.41,9289.0,167.0899,167.1577,166.7995,166.9156,9289.0
2023-01-26 11:40:00,172.47,172.56,172.22,172.45,14507.0,166.9737,167.0609,166.7317,166.9544,14507.0
2023-01-26 11:45:00,172.45,172.49,172.24,172.39,8587.0,166.9544,166.9931,166.7511,166.8963,8587.0
2023-01-26 11:50:00,172.44,172.49,172.32,172.48,6429.0,166.9447,166.9931,166.8285,166.9834,6429.0
2023-01-26 11:55:00,172.34,172.68,172.33,172.63,9083.0,166.8479,167.177,166.8382,167.1286,9083.0
2023-01-26 12:00:00,172.68,172.99,172.68,172.98,3557.0,167.177,167.4772,167.177,167.4675,3557.0
2023-01-26 12:05:00,172.95,173.32,172.95,173.31,5668.0,167.4384,167.7966,167.4384,167.787,5668.0
2023-01-26 12:10:00,173.37,173.49,173.13,173.19,17022.0,167.8451,167.9612,167.6127,167.6708,17022.0
2023-01-26 12:15:00,173.18,173.18,172.77,172.77,13572.0,167.6611,167.6611,167.2642,167.2642,13572.0
2023-01-26 12:20:00,172.72,172.85,172.68,172.8,5674.0,167.2158,167.3416,167.177,167.2932,5674.0
2023-01-26 12:25:00,172.85,173.02,172.78,173.02,1900.0,167.3416,167.5062,167.2739,167.5062,1900.0
2023-01-26 12:30:00,172.97,173.1,172.96,173.1,2192.0,167.4578,167.5837,167.4481,167.5837,2192.0
2023-01-26 12:35:00,173.13,173.21,173.12,173.19,1000.0,167.6127,167.6902,167.603,167.6708,1000.0
2023-01-26 12:40:00,173.24,173.46,173.16,173.16,6841.0,167.7192,167.9322,167.6417,167.6417,6841.0
2023-01-26 12:45:00,173.22,173.22,172.86,173.01,7797.0,167.6998,167.6998,167.3513,167.4965,7797.0
2023-01-26 12:50:00,173.01,173.31,173.01,173.19,2674.0,167.4965,167.787,167.4965,167.6708,2674.0
2023-01-26 12:55:00,173.24,173.24,173.02,173.02,3214.0,167.7192,167.7192,167.5062,167.5062,3214.0
2023-01-26 13:00:00,173.0,173.24,172.95,173.22,7250.0,167.4868,167.7192,167.4384,167.6998,7250.0
2023-01-26 13:05:00,173.28,173.41,172.82,172.96,23994.0,167.7579,167.8838,167.3126,167.4481,23994.0
2023-01-26 13:10:00,172.94,172.94,172.72,172.75,6048.0,167.4288,167.4288,167.2158,167.2448,6048.0
2023-01-26 13:15:00,172.71,172.74,172.47,172.47,6782.0,167.2061,167.2351,166.9737,166.9737,6782.0
2023-01-26 13:20:00,172.55,172.9,172.53,172.86,10447.0,167.0512,167.39,167.0318,167.3513,10447.0
2023-01-26 13:25:00,172.87,172.9,172.8,172.83,4348.0,167.361,167.39,167.2932,167.3223,4348.0
2023-01-26 13:30:00,172.83,173.12,172.8,173.05,11143.0,167.3223,167.603,167.2932,167.5352,11143.0
2023-01-26 13:35:00,173.07,173.26,173.0,173.26,19030.0,167.5546,167.7386,167.4868,167.7386,19030.0
2023-01-26 13:40:00,173.28,173.9,173.27,173.9,8933.0,167.7579,168.3582,167.7482,168.3582,8933.0
2023-01-26 13:45:00,173.88,174.06,173.68,173.98,15619.0,168.3388,168.5131,168.1452,168.4356,15619.0
2023-01-26 13:50:00,173.98,174.07,173.91,173.97,16508.0,168.4356,168.5227,168.3678,168.4259,16508.0
2023-01-26 13:55:00,173.96,174.01,173.94,174.01,7688.0,168.4162,168.4647,168.3969,168.4647,7688.0
2023-01-26 14:00:00,174.01,174.01,173.56,173.56,12570.0,168.4647,168.4647,168.029,168.029,12570.0
2023-01-26 14:05:00,173.62,174.0,173.61,173.92,4787.0,168.0871,168.455,168.0774,168.3775,4787.0
2023-01-26 14:10:00,173.89,173.89,173.62,173.64,6617.0,168.3485,168.3485,168.0871,168.1064,6617.0
2023-01-26 14:15:00,173.67,173.87,173.62,173.86,3692.0,168.1355,168.3291,168.0871,168.3194,3692.0
2023-01-26 14:20:00,173.95,174.02,173.9,173.91,6271.0,168.4066,168.4743,168.3582,168.3678,6271.0
2023-01-26 14:25:00,173.85,173.9,173.67,173.75,2657.0,168.3098,168.3582,168.1355,168.2129,2657.0
2023-01-26 14:30:00,173.75,174.0,173.75,174.0,5133.0,168.2129,168.455,168.2129,168.455,5133.0
2023-01-26 14:35:00,173.97,174.01,173.85,173.88,8211.0,168.4259,168.4647,168.3098,168.3388,8211.0
2023-01-26 14:40:00,173.87,174.16,173.87,174.1,8724.0,168.3291,168.6099,168.3291,168.5518,8724.0
2023-01-26 14:45:00,174.11,174.14,173.9,173.92,3669.0,168.5615,168.5905,168.3582,168.3775,3669.0
2023-01-26 14:50:00,173.92,174.01,173.87,173.9,8539.0,168.3775,168.4647,168.3291,168.3582,8539.0
2023-01-26 14:55:00,173.9,174.46,173.9,174.44,16053.0,168.3582,168.9003,168.3582,168.881,16053.0
2023-01-26 15:00:00,174.43,174.65,174.34,174.65,10423.0,168.8713,169.0843,168.7841,169.0843,10423.0
2023-01-26 15:05:00,174.65,174.83,174.56,174.83,11287.0,169.0843,169.2585,168.9971,169.2585,11287.0
2023-01-26 15:10:00,174.81,175.06,174.78,175.03,17280.0,169.2392,169.4812,169.2101,169.4522,17280.0
2023-01-26 15:15:00,175.03,175.39,174.99,175.31,14221.0,169.4522,169.8007,169.4134,169.7232,14221.0
2023-01-26 15:20:00,175.32,175.87,175.24,175.87,18513.0,169.7329,170.2654,169.6555,170.2654,18513.0
2023-01-26 15:25:00,175.89,175.91,175.65,175.68,20051.0,170.2847,170.3041,170.0524,170.0814,20051.0
2023-01-26 15:30:00,175.64,175.71,175.41,175.68,19924.0,170.0427,170.1105,169.82,170.0814,19924.0
2023-01-26 15:35:00,175.67,175.93,175.66,175.74,27183.0,170.0718,170.3235,170.0621,170.1395,27183.0
2023-01-26 15:40:00,175.74,175.99,175.7,175.99,22580.0,170.1395,170.3816,170.1008,170.3816,22580.0
2023-01-26 15:45:00,175.99,175.99,175.71,175.82,73296.0,170.3816,170.3816,170.1105,170.217,73296.0
2023-01-26 15:50:00,175.85,175.98,175.56,175.56,62013.0,170.246,170.3719,169.9653,169.9653,62013.0
2023-01-26 15:55:00,175.58,175.89,175.58,175.66,163051.0,169.9846,170.2847,169.9846,170.0621,163051.0
2023-01-27 09:30:00,175.36,175.36,173.91,173.91,17682.0,169.7716,169.7716,168.3678,168.3678,17682.0
2023-01-27 09:35:00,173.79,174.34,173.79,173.87,6386.0,168.2517,168.7841,168.2517,168.3291,6386.0
2023-01-27 09:40:00,173.89,174.65,173.88,174.55,7735.0,168.3485,169.0843,168.3388,168.9874,7735.0
2023-01-27 09:45:00,174.47,174.48,174.23,174.39,1632.0,168.91,168.9197,168.6776,168.8325,1632.0
2023-01-27 09:50:00,174.3,174.3,173.64,173.76,10945.0,168.7454,168.7454,168.1064,168.2226,10945.0
2023-01-27 09:55:00,173.75,173.75,172.45,173.04,9393.0,168.2129,168.2129,166.9544,167.5256,9393.0
2023-01-27 10:00:00,173.07,173.19,172.68,172.97,5012.0,167.5546,167.6708,167.177,167.4578,5012.0
2023-01-27 10:05:00,173.09,173.43,172.92,173.42,5013.0,167.574,167.9031,167.4094,167.8935,5013.0
2023-01-27 10:10:00,173.55,173.99,173.0,173.0,21141.0,168.0193,168.4453,167.4868,167.4868,21141.0
2023-01-27 10:15:00,172.86,173.15,172.75,173.02,7404.0,167.3513,167.6321,167.2448,167.5062,7404.0
2023-01-27 10:20:00,172.93,172.95,172.42,172.51,3606.0,167.4191,167.4384,166.9253,167.0125,3606.0
2023-01-27 10:25:00,172.5,172.85,172.5,172.84,5441.0,167.0028,167.3416,167.0028,167.3319,5441.0
2023-01-27 10:30:00,172.83,173.33,172.83,172.94,9486.0,167.3223,167.8063,167.3223,167.4288,9486.0
2023-01-27 10:35:00,173.0,173.53,172.99,173.37,10858.0,167.4868,168.0,167.4772,167.8451,10858.0
2023-01-27 10:40:00,173.34,173.43,173.02,173.34,6178.0,167.816,167.9031,167.5062,167.816,6178.0
2023-01-27 10:45:00,173.24,173.29,172.88,172.88,4107.0,167.7192,167.7676,167.3707,167.3707,4107.0
2023-01-27 10:50:00,172.97,172.99,172.49,172.51,4758.0,167.4578,167.4772,166.9931,167.0125,4758.0
2023-01-27 10:55:00,172.45,172.72,172.35,172.47,8713.0,166.9544,167.2158,166.8576,166.9737,8713.0
2023-01-27 11:00:00,172.4,172.4,171.84,171.92,15608.0,166.906,166.906,166.3638,166.4413,15608.0
2023-01-27 11:05:00,171.98,172.28,171.92,172.23,7592.0,166.4993,166.7898,166.4413,166.7414,7592.0
2023-01-27 11:10:00,172.12,172.19,171.9,172.06,24282.0,166.6349,166.7027,166.4219,166.5768,24282.0
2023-01-27 11:15:00,172.09,172.37,171.81,171.81,47264.0,166.6058,166.8769,166.3348,166.3348,47264.0
2023-01-27 11:20:00,171.62,171.91,171.61,171.89,5732.0,166.1508,166.4316,166.1411,166.4122,5732.0
2023-01-27 11:25:00,171.89,171.96,171.68,171.68,12754.0,166.4122,166.48,166.2089,166.2089,12754.0
2023-01-27 11:30:00,171.63,172.24,171.63,172.11,5408.0,166.1605,166.7511,166.1605,166.6252,5408.0
2023-01-27 11:35:00,172.19,172.21,171.94,171.94,2449.0,166.7027,166.722,166.4606,166.4606,2449.0
2023-01-27 11:40:00,172.03,172.37,171.96,172.29,20823.0,166.5478,166.8769,166.48,166.7995,20823.0
2023-01-27 11:45:00,172.16,172.22,172.02,172.05,10195.0,166.6736,166.7317,166.5381,166.5671,10195.0
2023-01-27 11:50:00,172.07,172.08,171.68,171.78,11769.0,166.5865,166.5962,166.2089,166.3057,11769.0
2023-01-27 11:55:00,171.85,172.0,171.84,171.95,11650.0,166.3735,166.5187,166.3638,166.4703,11650.0
2023-01-27 12:00:00,171.93,171.93,171.58,171.58,7500.0,166.4509,166.4509,166.1121,166.1121,7500.0
2023-01-27 12:05:00,171.7,171.78,171.63,171.71,5520.0,166.2283,166.3057,166.1605,166.238,5520.0
2023-01-27 12:10:00,171.72,171.8,171.7,171.74,6965.0,166.2476,166.3251,166.2283,166.267,6965.0
2023-01-27 12:15:00,171.79,171.85,171.53,171.59,7571.0,166.3154,166.3735,166.0637,166.1218,7571.0
2023-01-27 12:20:00,171.58,171.58,171.45,171.48,3411.0,166.1121,166.1121,165.9862,166.0153,3411.0
2023-01-27 12:25:00,171.55,171.55,171.18,171.3,9050.0,166.0831,166.0831,165.7248,165.841,9050.0
2023-01-27 12:30:00,171.25,171.64,171.24,171.49,13789.0,165.7926,166.1702,165.7829,166.025,13789.0
2023-01-27 12:35:00,171.47,171.51,171.39,171.42,4457.0,166.0056,166.0443,165.9282,165.9572,4457.0
2023-01-27 12:40:00,171.5,171.5,171.27,171.37,4351.0,166.0346,166.0346,165.812,165.9088,4351.0
2023-01-27 12:45:00,171.38,171.74,171.38,171.74,6024.0,165.9185,166.267,165.9185,166.267,6024.0
2023-01-27 12:50:00,171.72,171.77,171.57,171.59,2732.0,166.2476,166.296,166.1024,166.1218,2732.0
2023-01-27 12:55:00,171.65,172.11,171.63,172.06,14853.0,166.1799,166.6252,166.1605,166.5768,14853.0
2023-01-27 13:00:00,172.15,172.18,171.8,171.8,7229.0,166.6639,166.693,166.3251,166.3251,7229.0
2023-01-27 13:05:00,171.74,171.75,171.69,171.71,632.0,166.267,166.2767,166.2186,166.238,632.0
2023-01-27 13:10:00,171.71,172.06,171.61,172.0,3524.0,166.238,166.5768,166.1411,166.5187,3524.0
2023-01-27 13:15:00,172.0,172.11,171.93,172.02,4543.0,166.5187,166.6252,166.4509,166.5381,4543.0
2023-01-27 13:20:00,172.07,172.16,172.0,172.12,4737.0,166.5865,166.6736,166.5187,166.6349,4737.0
2023-01-27 13:25:00,172.12,172.12,171.9,172.08,2964.0,166.6349,166.6349,166.4219,166.5962,2964.0
2023-01-27 13:30:00,172.06,172.3,172.05,172.3,4474.0,166.5768,166.8092,166.5671,166.8092,4474.0
2023-01-27 13:35:00,172.33,172.64,172.3,172.6,7778.0,166.8382,167.1383,166.8092,167.0996,7778.0
2023-01-27 13:40:00,172.57,172.57,172.19,172.36,4796.0,167.0705,167.0705,166.7027,166.8672,4796.0
2023-01-27 13:45:00,172.33,172.41,172.21,172.32,3944.0,166.8382,166.9156,166.722,166.8285,3944.0
2023-01-27 13:50:00,172.32,172.34,172.22,172.34,2604.0,166.8285,166.8479,166.7317,166.8479,2604.0
2023-01-27 13:55:00,172.31,172.47,172.28,172.46,9113.0,166.8188,166.9737,166.7898,166.9641,9113.0
2023-01-27 14:00:00,172.44,172.85,172.44,172.64,6275.0,166.9447,167.3416,166.9447,167.1383,6275.0
2023-01-27 14:05:00,172.64,172.72,172.5,172.67,4736.0,167.1383,167.2158,167.0028,167.1674,4736.0
2023-01-27 14:10:00,172.68,172.81,172.67,172.77,3100.0,167.177,167.3029,167.1674,167.2642,3100.0
2023-01-27 14:15:00,172.81,172.93,172.73,172.75,4608.0,167.3029,167.4191,167.2254,167.2448,4608.0
2023-01-27 14:20:00,172.75,172.76,172.62,172.71,1200.0,167.2448,167.2545,167.119,167.2061,1200.0
2023-01-27 14:25:00,172.59,172.92,172.59,172.92,3583.0,167.0899,167.4094,167.0899,167.4094,3583.0
2023-01-27 14:30:00,172.87,172.97,172.83,172.87,7599.0,167.361,167.4578,167.3223,167.361,7599.0
2023-01-27 14:35:00,172.9,173.04,172.89,173.03,4410.0,167.39,167.5256,167.3803,167.5159,4410.0
2023-01-27 14:40:00,173.03,173.14,173.03,173.13,1730.0,167.5159,167.6224,167.5159,167.6127,1730.0
2023-01-27 14:45:00,173.1,173.19,173.1,173.14,3546.0,167.5837,167.6708,167.5837,167.6224,3546.0
2023-01-27 14:50:00,173.17,173.17,172.99,173.08,2795.0,167.6514,167.6514,167.4772,167.5643,2795.0
2023-01-27 14:55:00,173.08,173.25,173.08,173.25,4737.0,167.5643,167.7289,167.5643,167.7289,4737.0
2023-01-27 15:00:00,173.31,173.35,173.13,173.2,4854.0,167.787,167.8257,167.6127,167.6805,4854.0
2023-01-27 15:05:00,173.15,173.36,173.15,173.3,5161.0,167.6321,167.8354,167.6321,167.7773,5161.0
2023-01-27 15:10:00,173.27,173.31,172.96,172.96,4900.0,167.7482,167.787,167.4481,167.4481,4900.0
2023-01-27 15:15:00,172.99,173.01,172.84,172.84,6257.0,167.4772,167.4965,167.3319,167.3319,6257.0
2023-01-27 15:20:00,172.89,172.89,172.56,172.7,4925.0,167.3803,167.3803,167.0609,167.1964,4925.0
2023-01-27 15:25:00,172.64,172.64,172.41,172.52,7919.0,167.1383,167.1383,166.9156,167.0221,7919.0
2023-01-27 15:30:00,172.6,172.81,172.5,172.81,10849.0,167.0996,167.3029,167.0028,167.3029,10849.0
2023-01-27 15:35:00,172.8,172.8,172.54,172.56,6327.0,167.2932,167.2932,167.0415,167.0609,6327.0
2023-01-27 15:40:00,172.58,172.61,172.4,172.43,8124.0,167.0802,167.1093,166.906,166.935,8124.0
2023-01-27 15:45:00,172.38,172.38,172.07,172.12,26756.0,166.8866,166.8866,166.5865,166.6349,26756.0
2023-01-27 15:50:00,172.09,172.28,171.72,171.85,40498.0,166.6058,166.7898,166.2476,166.3735,40498.0
2023-01-27 15:55:00,171.85,172.22,171.64,172.18,153297.0,166.3735,166.7317,166.1702,166.693,153297.0
2023-01-30 09:30:00,172.07,172.31,171.56,172.17,17238.0,166.5865,166.8188,166.0927,166.6833,17238.0
2023-01-30 09:35:00,172.13,172.36,172.01,172.36,1620.0,166.6446,166.8672,166.5284,166.8672,1620.0
2023-01-30 09:40:00,172.46,172.99,172.4,172.92,3510.0,166.9641,167.4772,166.906,167.4094,3510.0
2023-01-30 09:45:00,173.13,173.71,173.13,173.3,8839.0,167.6127,168.1742,167.6127,167.7773,8839.0
2023-01-30 09:50:00,173.25,173.42,172.86,172.92,7843.0,167.7289,167.8935,167.3513,167.4094,7843.0
2023-01-30 09:55:00,172.93,173.33,172.76,173.21,7231.0,167.4191,167.8063,167.2545,167.6902,7231.0
2023-01-30 10:00:00,173.27,173.5,173.2,173.43,8759.0,167.7482,167.9709,167.6805,167.9031,8759.0
2023-01-30 10:05:00,173.42,173.66,173.39,173.48,16713.0,167.8935,168.1258,167.8644,167.9515,16713.0
2023-01-30 10:10:00,173.52,173.52,173.22,173.3,4955.0,167.9903,167.9903,167.6998,167.7773,4955.0
2023-01-30 10:15:00,173.3,173.44,173.12,173.21,12831.0,167.7773,167.9128,167.603,167.6902,12831.0
2023-01-30 10:20:00,173.22,173.54,173.22,173.52,6623.0,167.6998,168.0096,167.6998,167.9903,6623.0
2023-01-30 10:25:00,173.67,173.72,173.47,173.59,7601.0,168.1355,168.1839,167.9419,168.058,7601.0
2023-01-30 10:30:00,173.65,173.71,173.42,173.46,7657.0,168.1161,168.1742,167.8935,167.9322,7657.0
2023-01-30 10:35:00,173.44,173.44,173.3,173.36,3346.0,167.9128,167.9128,167.7773,167.8354,3346.0
2023-01-30 10:40:00,173.39,173.46,173.16,173.38,4351.0,167.8644,167.9322,167.6417,167.8547,4351.0
2023-01-30 10:45:00,173.38,173.38,172.91,173.21,5360.0,167.8547,167.8547,167.3997,167.6902,5360.0
2023-01-30 10:50:00,173.19,173.4,173.0,173.22,7140.0,167.6708,167.8741,167.4868,167.6998,7140.0
2023-01-30 10:55:00,173.12,173.16,172.85,172.85,2952.0,167.603,167.6417,167.3416,167.3416,2952.0
2023-01-30 11:00:00,172.84,173.15,172.79,173.05,4522.0,167.3319,167.6321,167.2835,167.5352,4522.0
2023-01-30 11:05:00,173.1,173.16,173.08,173.11,1217.0,167.5837,167.6417,167.5643,167.5933,1217.0
2023-01-30 11:10:00,173.1,173.43,173.1,173.39,5737.0,167.5837,167.9031,167.5837,167.8644,5737.0
2023-01-30 11:15:00,173.32,173.41,173.3,173.37,2422.0,167.7966,167.8838,167.7773,167.8451,2422.0
2023-01-30 11:20:00,173.35,173.35,173.01,173.03,3639.0,167.8257,167.8257,167.4965,167.5159,3639.0
2023-01-30 11:25:00,173.01,173.17,172.94,173.17,3054.0,167.4965,167.6514,167.4288,167.6514,3054.0
2023-01-30 11:30:00,173.2,173.28,173.05,173.13,7064.0,167.6805,167.7579,167.5352,167.6127,7064.0
2023-01-30 11:35:00,173.05,173.05,172.87,172.91,4210.0,167.5352,167.5352,167.361,167.3997,4210.0
2023-01-30 11:40:00,172.85,173.02,172.76,172.76,2615.0,167.3416,167.5062,167.2545,167.2545,2615.0
2023-01-30 11:45:00,172.76,172.93,172.37,172.37,4876.0,167.2545,167.4191,166.8769,166.8769,4876.0
2023-01-30 11:50:00,172.38,172.45,172.21,172.21,3249.0,166.8866,166.9544,166.722,166.722,3249.0
2023-01-30 11:55:00,172.21,172.62,172.14,172.59,5103.0,166.722,167.119,166.6542,167.0899,5103.0
2023-01-30 12:00:00,172.64,172.66,172.48,172.51,2382.0,167.1383,167.1577,166.9834,167.0125,2382.0
2023-01-30 12:05:00,172.52,172.64,172.52,172.62,3226.0,167.0221,167.1383,167.0221,167.119,3226.0
2023-01-30 12:10:00,172.66,172.85,172.64,172.85,2300.0,167.1577,167.3416,167.1383,167.3416,2300.0
2023-01-30 12:15:00,172.85,172.85,172.6,172.66,4019.0,167.3416,167.3416,167.0996,167.1577,4019.0
2023-01-30 12:20:00,172.58,172.61,172.48,172.61,2549.0,167.0802,167.1093,166.9834,167.1093,2549.0
2023-01-30 12:25:00,172.63,172.7,172.44,172.7,5034.0,167.1286,167.1964,166.9447,167.1964,5034.0
2023-01-30 12:30:00,172.71,172.74,172.62,172.74,2643.0,167.2061,167.2351,167.119,167.2351,2643.0
2023-01-30 12:35:00,172.67,172.72,172.6,172.61,3662.0,167.1674,167.2158,167.0996,167.1093,3662.0
2023-01-30 12:40:00,172.56,172.72,172.48,172.53,2453.0,167.0609,167.2158,166.9834,167.0318,2453.0
2023-01-30 12:45:00,172.47,172.49,172.26,172.32,3279.0,166.9737,166.9931,166.7704,166.8285,3279.0
2023-01-30 12:50:00,172.31,172.44,172.22,172.31,5586.0,166.8188,166.9447,166.7317,166.8188,5586.0
2023-01-30 12:55:00,172.26,172.37,172.24,172.37,3722.0,166.7704,166.8769,166.7511,166.8769,3722.0
2023-01-30 13:00:00,172.31,172.43,172.2,172.38,6734.0,166.8188,166.935,166.7123,166.8866,6734.0
2023-01-30 13:05:00,172.42,172.46,172.27,172.28,3209.0,166.9253,166.9641,166.7801,166.7898,3209.0
2023-01-30 13:10:00,172.38,172.4,172.14,172.14,2155.0,166.8866,166.906,166.6542,166.6542,2155.0
2023-01-30 13:15:00,172.13,172.47,172.05,172.45,4133.0,166.6446,166.9737,166.5671,166.9544,4133.0
2023-01-30 13:20:00,172.5,172.56,172.26,172.26,10012.0,167.0028,167.0609,166.7704,166.7704,10012.0
2023-01-30 13:25:00,172.18,172.26,172.11,172.25,5828.0,166.693,166.7704,166.6252,166.7607,5828.0
2023-01-30 13:30:00,172.21,172.23,172.11,172.13,3626.0,166.722,166.7414,166.6252,166.6446,3626.0
2023-01-30 13:35:00,172.13,172.32,172.12,172.32,1150.0,166.6446,166.8285,166.6349,166.8285,1150.0
2023-01-30 13:40:00,172.31,172.35,172.16,172.27,2124.0,166.8188,166.8576,166.6736,166.7801,2124.0
2023-01-30 13:45:00,172.33,172.44,172.31,172.44,2677.0,166.8382,166.9447,166.8188,166.9447,2677.0
2023-01-30 13:50:00,172.46,172.49,172.23,172.33,7424.0,166.9641,166.9931,166.7414,166.8382,7424.0
2023-01-30 13:55:00,172.36,172.42,172.19,172.32,3394.0,166.8672,166.9253,166.7027,166.8285,3394.0
2023-01-30 14:00:00,172.33,172.41,172.31,172.35,3842.0,166.8382,166.9156,166.8188,166.8576,3842.0
2023-01-30 14:05:00,172.36,172.36,172.09,172.09,2657.0,166.8672,166.8672,166.6058,166.6058,2657.0
2023-01-30 14:10:00,172.12,172.19,171.93,172.05,3718.0,166.6349,166.7027,166.4509,166.5671,3718.0
2023-01-30 14:15:00,172.06,172.21,172.04,172.21,3036.0,166.5768,166.722,166.5574,166.722,3036.0
2023-01-30 14:20:00,172.21,172.31,172.05,172.05,3300.0,166.722,166.8188,166.5671,166.5671,3300.0
2023-01-30 14:25:00,172.05,172.11,172.04,172.08,3161.0,166.5671,166.6252,166.5574,166.5962,3161.0
2023-01-30 14:30:00,172.03,172.17,172.03,172.17,2585.0,166.5478,166.6833,166.5478,166.6833,2585.0
2023-01-30 14:35:00,172.18,172.31,172.18,172.23,4631.0,166.693,166.8188,166.693,166.7414,4631.0
2023-01-30 14:40:00,172.2,172.2,172.0,172.19,3343.0,166.7123,166.7123,166.5187,166.7027,3343.0
2023-01-30 14:45:00,172.19,172.19,172.04,172.05,2836.0,166.7027,166.7027,166.5574,166.5671,2836.0
2023-01-30 14:50:00,171.97,171.99,171.88,171.95,2955.0,166.4897,166.509,166.4025,166.4703,2955.0
2023-01-30 14:55:00,171.94,172.14,171.93,172.12,3627.0,166.4606,166.6542,166.4509,166.6349,3627.0
2023-01-30 15:00:00,172.11,172.22,172.04,172.16,4708.0,166.6252,166.7317,166.5574,166.6736,4708.0
2023-01-30 15:05:00,172.16,172.2,171.95,172.07,4345.0,166.6736,166.7123,166.4703,166.5865,4345.0
2023-01-30 15:10:00,172.02,172.23,172.02,172.12,5061.0,166.5381,166.7414,166.5381,166.6349,5061.0
2023-01-30 15:15:00,172.03,172.13,171.98,172.13,4259.0,166.5478,166.6446,166.4993,166.6446,4259.0
2023-01-30 15:20:00,172.14,172.23,172.06,172.07,6294.0,166.6542,166.7414,166.5768,166.5865,6294.0
2023-01-30 15:25:00,172.13,172.17,172.04,172.09,5432.0,166.6446,166.6833,166.5574,166.6058,5432.0
2023-01-30 15:30:00,172.08,172.31,172.01,172.17,9655.0,166.5962,166.8188,166.5284,166.6833,9655.0
2023-01-30 15:35:00,172.14,172.38,172.14,172.34,7826.0,166.6542,166.8866,166.6542,166.8479,7826.0
2023-01-30 15:40:00,172.33,172.39,172.2,172.26,7638.0,166.8382,166.8963,166.7123,166.7704,7638.0
2023-01-30 15:45:00,172.22,172.26,171.99,172.09,12347.0,166.7317,166.7704,166.509,166.6058,12347.0
2023-01-30 15:50:00,172.09,172.16,171.82,171.93,31626.0,166.6058,166.6736,166.3444,166.4509,31626.0
2023-01-30 15:55:00,171.93,171.97,171.73,171.96,60092.0,166.4509,166.4897,166.2573,166.48,60092.0
2023-01-31 09:30:00,172.51,172.51,171.81,172.12,19906.0,167.0125,167.0125,166.3348,166.6349,19906.0
2023-01-31 09:35:00,172.0,172.1,171.6,171.99,10178.0,166.5187,166.6155,166.1315,166.509,10178.0
2023-01-31 09:40:00,172.01,172.26,171.72,172.0,12561.0,166.5284,166.7704,166.2476,166.5187,12561.0
2023-01-31 09:45:00,171.98,172.24,171.95,172.1,25004.0,166.4993,166.7511,166.4703,166.6155,25004.0
2023-01-31 09:50:00,172.11,172.16,171.61,172.06,14250.0,166.6252,166.6736,166.1411,166.5768,14250.0
2023-01-31 09:55:00,172.08,172.27,172.04,172.25,7018.0,166.5962,166.7801,166.5574,166.7607,7018.0
2023-01-31 10:00:00,172.27,172.41,172.14,172.3,13020.0,166.7801,166.9156,166.6542,166.8092,13020.0
2023-01-31 10:05:00,172.29,172.5,171.99,171.99,21445.0,166.7995,167.0028,166.509,166.509,21445.0
2023-01-31 10:10:00,172.06,172.75,172.02,172.73,9604.0,166.5768,167.2448,166.5381,167.2254,9604.0
2023-01-31 10:15:00,172.81,173.13,172.81,173.12,5402.0,167.3029,167.6127,167.3029,167.603,5402.0
2023-01-31 10:20:00,173.12,173.25,172.87,173.25,6046.0,167.603,167.7289,167.361,167.7289,6046.0
2023-01-31 10:25:00,173.23,173.5,173.16,173.5,9688.0,167.7095,167.9709,167.6417,167.9709,9688.0
2023-01-31 10:30:00,173.79,173.79,173.33,173.34,3782.0,168.2517,168.2517,167.8063,167.816,3782.0
2023-01-31 10:35:00,173.35,173.56,173.31,173.46,3949.0,167.8257,168.029,167.787,167.9322,3949.0
2023-01-31 10:40:00,173.37,173.51,173.29,173.48,3640.0,167.8451,167.9806,167.7676,167.9515,3640.0
2023-01-31 10:45:00,173.52,173.57,173.37,173.41,2768.0,167.9903,168.0387,167.8451,167.8838,2768.0
2023-01-31 10:50:00,173.46,173.57,173.23,173.28,4109.0,167.9322,168.0387,167.7095,167.7579,4109.0
2023-01-31 10:55:00,173.22,173.38,173.22,173.23,3119.0,167.6998,167.8547,167.6998,167.7095,3119.0
2023-01-31 11:00:00,173.31,173.71,173.3,173.61,6685.0,167.787,168.1742,167.7773,168.0774,6685.0
2023-01-31 11:05:00,173.61,173.61,173.47,173.47,22178.0,168.0774,168.0774,167.9419,167.9419,22178.0
2023-01-31 11:10:00,173.5,173.52,173.3,173.31,23748.0,167.9709,167.9903,167.7773,167.787,23748.0
2023-01-31 11:15:00,173.36,173.37,173.05,173.11,3802.0,167.8354,167.8451,167.5352,167.5933,3802.0
2023-01-31 11:20:00,173.09,173.09,172.91,172.91,3238.0,167.574,167.574,167.3997,167.3997,3238.0
2023-01-31 11:25:00,172.9,173.09,172.9,173.08,2816.0,167.39,167.574,167.39,167.5643,2816.0
2023-01-31 11:30:00,173.08,173.13,173.04,173.06,3685.0,167.5643,167.6127,167.5256,167.5449,3685.0
2023-01-31 11:35:00,173.09,173.26,173.09,173.12,4624.0,167.574,167.7386,167.574,167.603,4624.0
2023-01-31 11:40:00,173.14,173.18,172.88,172.88,7845.0,167.6224,167.6611,167.3707,167.3707,7845.0
2023-01-31 11:45:00,172.86,173.14,172.81,173.14,3776.0,167.3513,167.6224,167.3029,167.6224,3776.0
2023-01-31 11:50:00,173.11,173.34,173.08,173.26,3620.0,167.5933,167.816,167.5643,167.7386,3620.0
2023-01-31 11:55:00,173.26,173.5,173.24,173.46,5686.0,167.7386,167.9709,167.7192,167.9322,5686.0
2023-01-31 12:00:00,173.5,173.5,173.36,173.42,9868.0,167.9709,167.9709,167.8354,167.8935,9868.0
2023-01-31 12:05:00,173.43,173.51,173.4,173.47,5636.0,167.9031,167.9806,167.8741,167.9419,5636.0
2023-01-31 12:10:00,173.44,173.48,172.98,172.99,5497.0,167.9128,167.9515,167.4675,167.4772,5497.0
2023-01-31 12:15:00,172.95,173.47,172.95,173.4,6000.0,167.4384,167.9419,167.4384,167.8741,6000.0
2023-01-31 12:20:00,173.44,173.45,173.17,173.18,3858.0,167.9128,167.9225,167.6514,167.6611,3858.0
2023-01-31 12:25:00,173.18,173.2,173.12,173.19,2322.0,167.6611,167.6805,167.603,167.6708,2322.0
2023-01-31 12:30:00,173.19,173.37,173.19,173.37,3582.0,167.6708,167.8451,167.6708,167.8451,3582.0
2023-01-31 12:35:00,173.34,173.43,173.23,173.39,3989.0,167.816,167.9031,167.7095,167.8644,3989.0
2023-01-31 12:40:00,173.39,173.5,173.39,173.42,3416.0,167.8644,167.9709,167.8644,167.8935,3416.0
2023-01-31 12:45:00,173.41,173.55,173.4,173.41,14000.0,167.8838,168.0193,167.8741,167.8838,14000.0
2023-01-31 12:50:00,173.38,173.39,173.29,173.36,4533.0,167.8547,167.8644,167.7676,167.8354,4533.0
2023-01-31 12:55:00,173.36,173.37,173.28,173.32,2356.0,167.8354,167.8451,167.7579,167.7966,2356.0
2023-01-31 13:00:00,173.35,173.42,173.34,173.39,2865.0,167.8257,167.8935,167.816,167.8644,2865.0
2023-01-31 13:05:00,173.39,173.49,173.37,173.41,3527.0,167.8644,167.9612,167.8451,167.8838,3527.0
2023-01-31 13:10:00,173.38,173.53,173.38,173.45,4763.0,167.8547,168.0,167.8547,167.9225,4763.0
2023-01-31 13:15:00,173.39,173.44,173.34,173.37,4667.0,167.8644,167.9128,167.816,167.8451,4667.0
2023-01-31 13:20:00,173.41,173.49,173.3,173.34,5143.0,167.8838,167.9612,167.7773,167.816,5143.0
2023-01-31 13:25:00,173.34,173.4,173.3,173.38,5340.0,167.816,167.8741,167.7773,167.8547,5340.0
2023-01-31 13:30:00,173.38,173.47,173.37,173.4,5226.0,167.8547,167.9419,167.8451,167.8741,5226.0
2023-01-31 13:35:00,173.39,173.57,173.38,173.57,4139.0,167.8644,168.0387,167.8547,168.0387,4139.0
2023-01-31 13:40:00,173.57,173.7,173.57,173.64,3928.0,168.0387,168.1645,168.0387,168.1064,3928.0
2023-01-31 13:45:00,173.64,173.86,173.6,173.78,3670.0,168.1064,168.3194,168.0677,168.242,3670.0
2023-01-31 13:50:00,173.84,173.89,173.77,173.82,5031.0,168.3001,168.3485,168.2323,168.2807,5031.0
2023-01-31 13:55:00,173.84,173.94,173.81,173.94,2932.0,168.3001,168.3969,168.271,168.3969,2932.0
2023-01-31 14:00:00,173.94,174.01,173.67,173.67,32558.0,168.3969,168.4647,168.1355,168.1355,32558.0
2023-01-31 14:05:00,173.72,173.82,173.67,173.76,15862.0,168.1839,168.2807,168.1355,168.2226,15862.0
2023-01-31 14:10:00,173.72,173.82,173.69,173.73,3356.0,168.1839,168.2807,168.1549,168.1936,3356.0
2023-01-31 14:15:00,173.7,173.7,173.34,173.34,9222.0,168.1645,168.1645,167.816,167.816,9222.0
2023-01-31 14:20:00,173.35,173.4,173.27,173.31,5688.0,167.8257,167.8741,167.7482,167.787,5688.0
2023-01-31 14:25:00,173.33,173.48,173.21,173.47,3551.0,167.8063,167.9515,167.6902,167.9419,3551.0
2023-01-31 14:30:00,173.48,173.62,173.48,173.51,8030.0,167.9515,168.0871,167.9515,167.9806,8030.0
2023-01-31 14:35:00,173.51,173.53,173.44,173.5,5592.0,167.9806,168.0,167.9128,167.9709,5592.0
2023-01-31 14:40:00,173.49,173.53,173.45,173.47,7889.0,167.9612,168.0,167.9225,167.9419,7889.0
2023-01-31 14:45:00,173.51,173.63,173.49,173.63,6580.0,167.9806,168.0968,167.9612,168.0968,6580.0
2023-01-31 14:50:00,173.63,173.68,173.62,173.65,4300.0,168.0968,168.1452,168.0871,168.1161,4300.0
2023-01-31 14:55:00,173.63,173.71,173.59,173.67,7173.0,168.0968,168.1742,168.058,168.1355,7173.0
2023-01-31 15:00:00,173.67,173.77,173.66,173.67,4049.0,168.1355,168.2323,168.1258,168.1355,4049.0
2023-01-31 15:05:00,173.71,173.76,173.58,173.62,8806.0,168.1742,168.2226,168.0484,168.0871,8806.0
2023-01-31 15:10:00,173.6,173.6,173.29,173.49,8372.0,168.0677,168.0677,167.7676,167.9612,8372.0
2023-01-31 15:15:00,173.51,173.6,173.44,173.48,17595.0,167.9806,168.0677,167.9128,167.9515,17595.0
2023-01-31 15:20:00,173.49,173.54,173.37,173.46,7975.0,167.9612,168.0096,167.8451,167.9322,7975.0
2023-01-31 15:25:00,173.44,173.66,173.44,173.61,10000.0,167.9128,168.1258,167.9128,168.0774,10000.0
2023-01-31 15:30:00,173.61,173.79,173.6,173.76,15356.0,168.0774,168.2517,168.0677,168.2226,15356.0
2023-01-31 15:35:00,173.75,173.87,173.72,173.83,13651.0,168.2129,168.3291,168.1839,168.2904,13651.0
2023-01-31 15:40:00,173.84,174.04,173.84,174.03,15910.0,168.3001,168.4937,168.3001,168.484,15910.0
2023-01-31 15:45:00,174.03,174.2,174.03,174.06,22999.0,168.484,168.6486,168.484,168.5131,22999.0
2023-01-31 15:50:00,174.09,174.75,174.09,174.73,59206.0,168.5421,169.1811,168.5421,169.1617,59206.0
2023-01-31 15:55:00,174.74,174.99,174.45,174.92,174928.0,169.1714,169.4134,168.8906,169.3457,174928.0
2023-02-01 09:30:00,173.34,174.81,173.34,174.81,18301.0,167.816,169.2392,167.816,169.2392,18301.0
2023-02-01 09:35:00,174.98,175.4,174.59,175.4,8481.0,169.4037,169.8104,169.0262,169.8104,8481.0
2023-02-01 09:40:00,175.29,175.35,174.54,174.54,9817.0,169.7039,169.762,168.9778,168.9778,9817.0
2023-02-01 09:45:00,174.52,174.84,174.45,174.84,9512.0,168.9584,169.2682,168.8906,169.2682,9512.0
2023-02-01 09:50:00,174.8,175.09,174.8,174.99,15487.0,169.2295,169.5102,169.2295,169.4134,15487.0
2023-02-01 09:55:00,175.02,175.4,174.9,175.3,12070.0,169.4425,169.8104,169.3263,169.7135,12070.0
2023-02-01 10:00:00,175.17,175.17,174.74,175.02,10900.0,169.5877,169.5877,169.1714,169.4425,10900.0
2023-02-01 10:05:00,175.03,175.19,174.72,174.83,33492.0,169.4522,169.6071,169.152,169.2585,33492.0
2023-02-01 10:10:00,174.89,174.94,174.67,174.9,17022.0,169.3166,169.365,169.1036,169.3263,17022.0
2023-02-01 10:15:00,174.97,175.21,174.9,175.06,26879.0,169.3941,169.6264,169.3263,169.4812,26879.0
2023-02-01 10:20:00,175.02,175.24,174.92,175.14,22427.0,169.4425,169.6555,169.3457,169.5586,22427.0
2023-02-01 10:25:00,175.18,175.47,175.13,175.21,26944.0,169.5974,169.8781,169.549,169.6264,26944.0
2023-02-01 10:30:00,175.1,175.25,174.84,174.84,24429.0,169.5199,169.6651,169.2682,169.2682,24429.0
2023-02-01 10:35:00,174.92,175.17,174.59,175.17,17860.0,169.3457,169.5877,169.0262,169.5877,17860.0
2023-02-01 10:40:00,175.19,175.35,175.17,175.29,12040.0,169.6071,169.762,169.5877,169.7039,12040.0
2023-02-01 10:45:00,175.28,175.36,174.84,174.84,13313.0,169.6942,169.7716,169.2682,169.2682,13313.0
2023-02-01 10:50:00,174.84,174.87,174.49,174.56,8011.0,169.2682,169.2972,168.9294,168.9971,8011.0
2023-02-01 10:55:00,174.56,174.88,174.55,174.87,2858.0,168.9971,169.3069,168.9874,169.2972,2858.0
2023-02-01 11:00:00,174.84,174.86,174.56,174.72,4221.0,169.2682,169.2876,168.9971,169.152,4221.0
2023-02-01 11:05:00,174.67,174.72,174.52,174.65,8942.0,169.1036,169.152,168.9584,169.0843,8942.0
2023-02-01 11:10:00,174.7,174.74,174.51,174.56,4477.0,169.1327,169.1714,168.9487,168.9971,4477.0
2023-02-01 11:15:00,174.62,175.0,174.62,174.96,8968.0,169.0552,169.4231,169.0552,169.3844,8968.0
2023-02-01 11:20:00,174.96,175.16,174.96,174.99,8619.0,169.3844,169.578,169.3844,169.4134,8619.0
2023-02-01 11:25:00,174.99,175.06,174.84,174.97,5701.0,169.4134,169.4812,169.2682,169.3941,5701.0
2023-02-01 11:30:00,174.94,175.04,174.81,175.0,2529.0,169.365,169.4618,169.2392,169.4231,2529.0
2023-02-01 11:35:00,175.0,175.3,175.0,175.3,4583.0,169.4231,169.7135,169.4231,169.7135,4583.0
2023-02-01 11:40:00,175.3,175.34,175.16,175.17,3481.0,169.7135,169.7523,169.578,169.5877,3481.0
2023-02-01 11:45:00,175.25,175.37,175.2,175.3,3215.0,169.6651,169.7813,169.6167,169.7135,3215.0
2023-02-01 11:50:00,175.29,175.34,175.12,175.12,4914.0,169.7039,169.7523,169.5393,169.5393,4914.0
2023-02-01 11:55:00,175.12,175.18,174.94,174.95,4905.0,169.5393,169.5974,169.365,169.3747,4905.0
2023-02-01 12:00:00,174.97,175.03,174.94,175.03,1705.0,169.3941,169.4522,169.365,169.4522,1705.0
2023-02-01 12:05:00,175.04,175.04,174.81,174.85,7921.0,169.4618,169.4618,169.2392,169.2779,7921.0
2023-02-01 12:10:00,174.89,174.98,174.81,174.93,4376.0,169.3166,169.4037,169.2392,169.3553,4376.0
2023-02-01 12:15:00,174.97,174.98,174.47,174.49,7273.0,169.3941,169.4037,168.91,168.9294,7273.0
2023-02-01 12:20:00,174.5,174.82,174.45,174.82,4943.0,168.939,169.2488,168.8906,169.2488,4943.0
2023-02-01 12:25:00,174.85,174.9,174.7,174.7,4913.0,169.2779,169.3263,169.1327,169.1327,4913.0
2023-02-01 12:30:00,174.74,174.78,174.57,174.57,3685.0,169.1714,169.2101,169.0068,169.0068,3685.0
2023-02-01 12:35:00,174.56,174.56,174.26,174.28,3528.0,168.9971,168.9971,168.7067,168.7261,3528.0
2023-02-01 12:40:00,174.26,174.43,174.21,174.41,7570.0,168.7067,168.8713,168.6583,168.8519,7570.0
2023-02-01 12:45:00,174.37,174.37,174.1,174.16,6103.0,168.8132,168.8132,168.5518,168.6099,6103.0
2023-02-01 12:50:00,174.19,174.22,174.06,174.1,4131.0,168.6389,168.668,168.5131,168.5518,4131.0
2023-02-01 12:55:00,174.07,174.17,174.07,174.13,4268.0,168.5227,168.6196,168.5227,168.5808,4268.0
2023-02-01 13:00:00,174.09,174.09,173.93,174.03,4045.0,168.5421,168.5421,168.3872,168.484,4045.0
2023-02-01 13:05:00,174.03,174.13,173.91,173.92,5689.0,168.484,168.5808,168.3678,168.3775,5689.0
2023-02-01 13:10:00,173.86,173.99,173.71,173.87,5811.0,168.3194,168.4453,168.1742,168.3291,5811.0
2023-02-01 13:15:00,173.86,174.17,173.81,174.12,4935.0,168.3194,168.6196,168.271,168.5712,4935.0
2023-02-01 13:20:00,174.15,174.24,173.99,174.19,3684.0,168.6002,168.6873,168.4453,168.6389,3684.0
2023-02-01 13:25:00,174.19,174.21,174.05,174.05,3473.0,168.6389,168.6583,168.5034,168.5034,3473.0
2023-02-01 13:30:00,174.03,174.19,174.0,174.19,3605.0,168.484,168.6389,168.455,168.6389,3605.0
2023-02-01 13:35:00,174.22,174.24,174.17,174.24,2500.0,168.668,168.6873,168.6196,168.6873,2500.0
2023-02-01 13:40:00,174.28,174.36,174.19,174.19,4940.0,168.7261,168.8035,168.6389,168.6389,4940.0
2023-02-01 13:45:00,174.22,174.25,174.08,174.25,4271.0,168.668,168.697,168.5324,168.697,4271.0
2023-02-01 13:50:00,174.29,174.6,174.29,174.58,3107.0,168.7357,169.0359,168.7357,169.0165,3107.0
2023-02-01 13:55:00,174.54,174.61,174.29,174.29,13958.0,168.9778,169.0455,168.7357,168.7357,13958.0
2023-02-01 14:00:00,174.17,174.36,173.6,173.63,14253.0,168.6196,168.8035,168.0677,168.0968,14253.0
2023-02-01 14:05:00,173.71,174.12,173.67,173.73,25132.0,168.1742,168.5712,168.1355,168.1936,25132.0
2023-02-01 14:10:00,173.8,173.94,173.68,173.73,16392.0,168.2613,168.3969,168.1452,168.1936,16392.0
2023-02-01 14:15:00,173.69,173.81,173.42,173.51,8464.0,168.1549,168.271,167.8935,167.9806,8464.0
2023-02-01 14:20:00,173.51,173.66,173.49,173.57,6636.0,167.9806,168.1258,167.9612,168.0387,6636.0
2023-02-01 14:25:00,173.56,173.74,173.42,173.62,8686.0,168.029,168.2033,167.8935,168.0871,8686.0
2023-02-01 14:30:00,173.67,173.8,172.94,173.18,11624.0,168.1355,168.2613,167.4288,167.6611,11624.0
2023-02-01 14:35:00,173.21,174.54,173.21,174.41,11072.0,167.6902,168.9778,167.6902,168.8519,11072.0
2023-02-01 14:40:00,174.54,174.7,174.11,174.58,31389.0,168.9778,169.1327,168.5615,169.0165,31389.0
2023-02-01 14:45:00,174.55,175.13,174.32,174.97,61142.0,168.9874,169.549,168.7648,169.3941,61142.0
2023-02-01 14:50:00,174.97,175.5,174.91,175.0,10360.0,169.3941,169.9072,169.336,169.4231,10360.0
2023-02-01 14:55:00,175.08,175.15,174.75,175.15,9449.0,169.5006,169.5683,169.1811,169.5683,9449.0
2023-02-01 15:00:00,175.21,175.6,175.18,175.53,8700.0,169.6264,170.004,169.5974,169.9362,8700.0
2023-02-01 15:05:00,175.57,175.87,175.46,175.86,11788.0,169.9749,170.2654,169.8684,170.2557,11788.0
2023-02-01 15:10:00,175.88,175.95,175.65,175.73,11421.0,170.2751,170.3428,170.0524,170.1298,11421.0
2023-02-01 15:15:00,175.7,175.75,175.24,175.67,10517.0,170.1008,170.1492,169.6555,170.0718,10517.0
2023-02-01 15:20:00,175.72,175.78,175.47,175.78,10744.0,170.1202,170.1783,169.8781,170.1783,10744.0
2023-02-01 15:25:00,175.79,176.24,175.79,176.22,27701.0,170.1879,170.6236,170.1879,170.6042,27701.0
2023-02-01 15:30:00,176.29,176.45,176.21,176.42,24869.0,170.672,170.8269,170.5945,170.7979,24869.0
2023-02-01 15:35:00,176.39,176.85,176.38,176.63,14493.0,170.7688,171.2142,170.7591,171.0012,14493.0
2023-02-01 15:40:00,176.6,176.8,176.35,176.45,13819.0,170.9721,171.1657,170.7301,170.8269,13819.0
2023-02-01 15:45:00,176.48,176.48,175.9,175.95,22011.0,170.8559,170.8559,170.2944,170.3428,22011.0
2023-02-01 15:50:00,175.83,175.91,175.29,175.44,41469.0,170.2267,170.3041,169.7039,169.8491,41469.0
2023-02-01 15:55:00,175.45,175.59,175.2,175.51,94122.0,169.8588,169.9943,169.6167,169.9169,94122.0
2023-02-02 09:30:00,176.1,176.1,175.42,175.43,22099.0,170.4881,170.4881,169.8297,169.8394,22099.0
2023-02-02 09:35:00,175.41,175.69,175.04,175.24,6921.0,169.82,170.0911,169.4618,169.6555,6921.0
2023-02-02 09:40:00,175.26,175.26,174.69,174.95,14060.0,169.6748,169.6748,169.123,169.3747,14060.0
2023-02-02 09:45:00,174.84,175.62,174.82,175.53,6399.0,169.2682,170.0233,169.2488,169.9362,6399.0
2023-02-02 09:50:00,175.62,175.75,175.27,175.27,6703.0,170.0233,170.1492,169.6845,169.6845,6703.0
2023-02-02 09:55:00,175.43,175.86,175.4,175.77,4410.0,169.8394,170.2557,169.8104,170.1686,4410.0
2023-02-02 10:00:00,175.85,175.85,175.36,175.36,24332.0,170.246,170.246,169.7716,169.7716,24332.0
2023-02-02 10:05:00,175.08,175.27,174.46,174.54,7610.0,169.5006,169.6845,168.9003,168.9778,7610.0
2023-02-02 10:10:00,174.51,174.7,174.34,174.7,4114.0,168.9487,169.1327,168.7841,169.1327,4114.0
2023-02-02 10:15:00,174.77,175.0,174.5,174.56,14397.0,169.2004,169.4231,168.939,168.9971,14397.0
2023-02-02 10:20:00,174.56,174.56,174.02,174.42,9363.0,168.9971,168.9971,168.4743,168.8616,9363.0
2023-02-02 10:25:00,174.43,174.76,174.4,174.66,5315.0,168.8713,169.1908,168.8422,169.0939,5315.0
2023-02-02 10:30:00,174.66,175.37,174.6,175.16,15135.0,169.0939,169.7813,169.0359,169.578,15135.0
2023-02-02 10:35:00,175.15,175.58,175.11,175.28,10310.0,169.5683,169.9846,169.5296,169.6942,10310.0
2023-02-02 10:40:00,175.27,175.31,174.8,174.93,8534.0,169.6845,169.7232,169.2295,169.3553,8534.0
2023-02-02 10:45:00,174.9,175.35,174.81,175.19,17817.0,169.3263,169.762,169.2392,169.6071,17817.0
2023-02-02 10:50:00,175.16,175.67,175.16,175.48,6450.0,169.578,170.0718,169.578,169.8878,6450.0
2023-02-02 10:55:00,175.49,175.69,175.31,175.36,6094.0,169.8975,170.0911,169.7232,169.7716,6094.0
2023-02-02 11:00:00,175.35,175.47,175.15,175.46,4460.0,169.762,169.8781,169.5683,169.8684,4460.0
2023-02-02 11:05:00,175.4,175.44,174.98,175.18,7213.0,169.8104,169.8491,169.4037,169.5974,7213.0
2023-02-02 11:10:00,175.24,175.24,174.94,175.0,9400.0,169.6555,169.6555,169.365,169.4231,9400.0
2023-02-02 11:15:00,174.91,175.15,174.86,174.95,10576.0,169.336,169.5683,169.2876,169.3747,10576.0
2023-02-02 11:20:00,174.95,175.22,174.89,175.22,8753.0,169.3747,169.6361,169.3166,169.6361,8753.0
2023-02-02 11:25:00,175.12,175.18,174.93,175.06,5642.0,169.5393,169.5974,169.3553,169.4812,5642.0
2023-02-02 11:30:00,175.01,175.32,175.0,175.26,5714.0,169.4328,169.7329,169.4231,169.6748,5714.0
2023-02-02 11:35:00,175.25,175.29,175.03,175.09,4536.0,169.6651,169.7039,169.4522,169.5102,4536.0
2023-02-02 11:40:00,175.06,175.06,174.86,175.0,3719.0,169.4812,169.4812,169.2876,169.4231,3719.0
2023-02-02 11:45:00,174.99,175.16,174.99,175.05,5746.0,169.4134,169.578,169.4134,169.4715,5746.0
2023-02-02 11:50:00,175.09,175.25,175.07,175.25,3435.0,169.5102,169.6651,169.4909,169.6651,3435.0
2023-02-02 11:55:00,175.2,175.2,174.85,174.97,7385.0,169.6167,169.6167,169.2779,169.3941,7385.0
2023-02-02 12:00:00,175.01,175.11,174.87,174.94,7102.0,169.4328,169.5296,169.2972,169.365,7102.0
2023-02-02 12:05:00,174.95,175.11,174.95,175.02,4495.0,169.3747,169.5296,169.3747,169.4425,4495.0
2023-02-02 12:10:00,174.96,175.26,174.92,175.25,5036.0,169.3844,169.6748,169.3457,169.6651,5036.0
2023-02-02 12:15:00,175.35,175.35,175.13,175.13,4007.0,169.762,169.762,169.549,169.549,4007.0
2023-02-02 12:20:00,175.11,175.28,175.01,175.28,5658.0,169.5296,169.6942,169.4328,169.6942,5658.0
2023-02-02 12:25:00,175.33,175.39,175.15,175.18,4284.0,169.7426,169.8007,169.5683,169.5974,4284.0
2023-02-02 12:30:00,175.13,175.26,175.12,175.21,3947.0,169.549,169.6748,169.5393,169.6264,3947.0
2023-02-02 12:35:00,175.26,175.3,175.04,175.2,9030.0,169.6748,169.7135,169.4618,169.6167,9030.0
2023-02-02 12:40:00,175.3,175.3,175.13,175.13,3049.0,169.7135,169.7135,169.549,169.549,3049.0
2023-02-02 12:45:00,175.13,175.31,175.06,175.23,5911.0,169.549,169.7232,169.4812,169.6458,5911.0
2023-02-02 12:50:00,175.17,175.17,175.0,175.16,11165.0,169.5877,169.5877,169.4231,169.578,11165.0
2023-02-02 12:55:00,175.16,175.46,175.16,175.38,13318.0,169.578,169.8684,169.578,169.791,13318.0
2023-02-02 13:00:00,175.43,175.76,175.42,175.76,3125.0,169.8394,170.1589,169.8297,170.1589,3125.0
2023-02-02 13:05:00,175.83,175.89,175.54,175.59,4545.0,170.2267,170.2847,169.9459,169.9943,4545.0
2023-02-02 13:10:00,175.55,175.76,175.53,175.71,3799.0,169.9556,170.1589,169.9362,170.1105,3799.0
2023-02-02 13:15:00,175.76,175.76,175.5,175.72,3113.0,170.1589,170.1589,169.9072,170.1202,3113.0
2023-02-02 13:20:00,175.74,175.74,175.66,175.69,1495.0,170.1395,170.1395,170.0621,170.0911,1495.0
2023-02-02 13:25:00,175.69,175.83,175.61,175.74,7784.0,170.0911,170.2267,170.0137,170.1395,7784.0
2023-02-02 13:30:00,175.75,175.8,175.72,175.76,2301.0,170.1492,170.1976,170.1202,170.1589,2301.0
2023-02-02 13:35:00,175.79,175.93,175.74,175.87,3427.0,170.1879,170.3235,170.1395,170.2654,3427.0
2023-02-02 13:40:00,175.92,176.09,175.92,175.96,3487.0,170.3138,170.4784,170.3138,170.3525,3487.0
2023-02-02 13:45:00,175.8,175.89,175.73,175.88,3357.0,170.1976,170.2847,170.1298,170.2751,3357.0
2023-02-02 13:50:00,175.85,175.93,175.81,175.9,3426.0,170.246,170.3235,170.2073,170.2944,3426.0
2023-02-02 13:55:00,175.91,176.11,175.9,176.09,1650.0,170.3041,170.4977,170.2944,170.4784,1650.0
2023-02-02 14:00:00,176.1,176.3,175.98,175.98,5165.0,170.4881,170.6817,170.3719,170.3719,5165.0
2023-02-02 14:05:00,175.9,175.98,175.65,175.65,3496.0,170.2944,170.3719,170.0524,170.0524,3496.0
2023-02-02 14:10:00,175.64,175.64,175.41,175.47,4062.0,170.0427,170.0427,169.82,169.8781,4062.0
2023-02-02 14:15:00,175.42,175.42,175.21,175.32,6456.0,169.8297,169.8297,169.6264,169.7329,6456.0
2023-02-02 14:20:00,175.32,175.33,175.03,175.09,5741.0,169.7329,169.7426,169.4522,169.5102,5741.0
2023-02-02 14:25:00,175.05,175.31,175.05,175.31,3262.0,169.4715,169.7232,169.4715,169.7232,3262.0
2023-02-02 14:30:00,175.31,175.36,174.98,174.98,4037.0,169.7232,169.7716,169.4037,169.4037,4037.0
2023-02-02 14:35:00,175.03,175.2,174.94,175.04,3982.0,169.4522,169.6167,169.365,169.4618,3982.0
2023-02-02 14:40:00,174.97,175.02,174.77,175.02,3069.0,169.3941,169.4425,169.2004,169.4425,3069.0
2023-02-02 14:45:00,174.92,175.09,174.78,175.09,5045.0,169.3457,169.5102,169.2101,169.5102,5045.0
2023-02-02 14:50:00,175.09,175.19,174.95,174.96,2554.0,169.5102,169.6071,169.3747,169.3844,2554.0
2023-02-02 14:55:00,174.93,174.93,174.74,174.84,16433.0,169.3553,169.3553,169.1714,169.2682,16433.0
2023-02-02 15:00:00,174.84,174.97,174.7,174.78,5186.0,169.2682,169.3941,169.1327,169.2101,5186.0
2023-02-02 15:05:00,174.84,175.15,174.82,174.92,6724.0,169.2682,169.5683,169.2488,169.3457,6724.0
2023-02-02 15:10:00,175.0,175.15,174.9,175.12,4932.0,169.4231,169.5683,169.3263,169.5393,4932.0
2023-02-02 15:15:00,175.17,175.25,175.0,175.04,7208.0,169.5877,169.6651,169.4231,169.4618,7208.0
2023-02-02 15:20:00,175.05,175.39,175.01,175.38,6391.0,169.4715,169.8007,169.4328,169.791,6391.0
2023-02-02 15:25:00,175.35,175.43,175.16,175.32,7968.0,169.762,169.8394,169.578,169.7329,7968.0
2023-02-02 15:30:00,175.42,175.54,175.39,175.53,5318.0,169.8297,169.9459,169.8007,169.9362,5318.0
2023-02-02 15:35:00,175.56,175.62,175.37,175.39,5803.0,169.9653,170.0233,169.7813,169.8007,5803.0
2023-02-02 15:40:00,175.32,175.36,175.1,175.24,14009.0,169.7329,169.7716,169.5199,169.6555,14009.0
2023-02-02 15:45:00,175.21,175.29,175.13,175.22,17350.0,169.6264,169.7039,169.549,169.6361,17350.0
2023-02-02 15:50:00,175.19,175.37,175.19,175.34,32116.0,169.6071,169.7813,169.6071,169.7523,32116.0
2023-02-02 15:55:00,175.34,175.5,175.26,175.33,109254.0,169.7523,169.9072,169.6748,169.7426,109254.0
2023-02-03 09:30:00,173.9,174.46,173.9,174.02,12591.0,168.3582,168.9003,168.3582,168.4743,12591.0
2023-02-03 09:35:00,174.01,174.09,173.28,173.94,6025.0,168.4647,168.5421,167.7579,168.3969,6025.0
2023-02-03 09:40:00,173.96,173.99,173.64,173.91,4309.0,168.4162,168.4453,168.1064,168.3678,4309.0
2023-02-03 09:45:00,173.72,173.98,173.53,173.81,12658.0,168.1839,168.4356,168.0,168.271,12658.0
2023-02-03 09:50:00,173.78,173.84,172.62,172.98,4736.0,168.242,168.3001,167.119,167.4675,4736.0
2023-02-03 09:55:00,172.96,173.03,172.65,172.65,1324.0,167.4481,167.5159,167.148,167.148,1324.0
2023-02-03 10:00:00,172.51,172.57,172.15,172.17,5511.0,167.0125,167.0705,166.6639,166.6833,5511.0
2023-02-03 10:05:00,172.13,172.44,172.09,172.44,7351.0,166.6446,166.9447,166.6058,166.9447,7351.0
2023-02-03 10:10:00,172.36,172.36,171.76,172.03,7359.0,166.8672,166.8672,166.2864,166.5478,7359.0
2023-02-03 10:15:00,172.05,172.3,171.96,172.14,3745.0,166.5671,166.8092,166.48,166.6542,3745.0
2023-02-03 10:20:00,172.28,172.39,172.06,172.28,8616.0,166.7898,166.8963,166.5768,166.7898,8616.0
2023-02-03 10:25:00,172.34,172.47,172.06,172.06,8497.0,166.8479,166.9737,166.5768,166.5768,8497.0
2023-02-03 10:30:00,172.08,172.76,172.08,172.65,9824.0,166.5962,167.2545,166.5962,167.148,9824.0
2023-02-03 10:35:00,172.59,172.92,172.54,172.8,4409.0,167.0899,167.4094,167.0415,167.2932,4409.0
2023-02-03 10:40:00,172.82,173.09,172.65,172.92,7885.0,167.3126,167.574,167.148,167.4094,7885.0
2023-02-03 10:45:00,172.92,173.0,172.4,172.4,11076.0,167.4094,167.4868,166.906,166.906,11076.0
2023-02-03 10:50:00,172.38,172.67,172.27,172.47,11339.0,166.8866,167.1674,166.7801,166.9737,11339.0
2023-02-03 10:55:00,172.47,172.58,172.36,172.44,6027.0,166.9737,167.0802,166.8672,166.9447,6027.0
2023-02-03 11:00:00,172.46,172.74,172.46,172.62,4741.0,166.9641,167.2351,166.9641,167.119,4741.0
2023-02-03 11:05:00,172.63,172.83,172.57,172.57,16040.0,167.1286,167.3223,167.0705,167.0705,16040.0
2023-02-03 11:10:00,172.43,172.52,172.33,172.42,7815.0,166.935,167.0221,166.8382,166.9253,7815.0
2023-02-03 11:15:00,172.43,172.55,171.93,172.06,8943.0,166.935,167.0512,166.4509,166.5768,8943.0
2023-02-03 11:20:00,172.14,172.18,171.84,172.0,18507.0,166.6542,166.693,166.3638,166.5187,18507.0
2023-02-03 11:25:00,172.0,172.23,171.93,172.01,9193.0,166.5187,166.7414,166.4509,166.5284,9193.0
2023-02-03 11:30:00,172.01,172.1,171.82,172.09,7573.0,166.5284,166.6155,166.3444,166.6058,7573.0
2023-02-03 11:35:00,172.13,172.26,171.57,171.58,11279.0,166.6446,166.7704,166.1024,166.1121,11279.0
2023-02-03 11:40:00,171.63,172.0,171.54,171.79,7224.0,166.1605,166.5187,166.0734,166.3154,7224.0
2023-02-03 11:45:00,171.82,172.12,171.79,171.8,8509.0,166.3444,166.6349,166.3154,166.3251,8509.0
2023-02-03 11:50:00,171.7,171.91,171.65,171.81,7771.0,166.2283,166.4316,166.1799,166.3348,7771.0
2023-02-03 11:55:00,171.86,172.1,171.85,171.89,9608.0,166.3832,166.6155,166.3735,166.4122,9608.0
2023-02-03 12:00:00,171.84,172.25,171.84,172.19,4245.0,166.3638,166.7607,166.3638,166.7027,4245.0
2023-02-03 12:05:00,172.19,172.27,172.0,172.04,8704.0,166.7027,166.7801,166.5187,166.5574,8704.0
2023-02-03 12:10:00,172.08,172.39,172.07,172.32,5470.0,166.5962,166.8963,166.5865,166.8285,5470.0
2023-02-03 12:15:00,172.37,172.38,172.23,172.28,6692.0,166.8769,166.8866,166.7414,166.7898,6692.0
2023-02-03 12:20:00,172.22,172.44,172.1,172.41,7395.0,166.7317,166.9447,166.6155,166.9156,7395.0
2023-02-03 12:25:00,172.4,172.46,172.36,172.4,5947.0,166.906,166.9641,166.8672,166.906,5947.0
2023-02-03 12:30:00,172.4,172.57,172.38,172.57,3324.0,166.906,167.0705,166.8866,167.0705,3324.0
2023-02-03 12:35:00,172.54,172.73,172.52,172.67,5837.0,167.0415,167.2254,167.0221,167.1674,5837.0
2023-02-03 12:40:00,172.66,172.93,172.66,172.78,3444.0,167.1577,167.4191,167.1577,167.2739,3444.0
2023-02-03 12:45:00,172.78,172.78,172.62,172.67,4821.0,167.2739,167.2739,167.119,167.1674,4821.0
2023-02-03 12:50:00,172.57,172.63,172.42,172.44,3454.0,167.0705,167.1286,166.9253,166.9447,3454.0
2023-02-03 12:55:00,172.45,172.49,171.96,172.06,3097.0,166.9544,166.9931,166.48,166.5768,3097.0
2023-02-03 13:00:00,172.05,172.08,171.63,171.66,6041.0,166.5671,166.5962,166.1605,166.1895,6041.0
2023-02-03 13:05:00,171.72,171.81,171.36,171.36,2708.0,166.2476,166.3348,165.8991,165.8991,2708.0
2023-02-03 13:10:00,171.27,171.46,171.18,171.46,2863.0,165.812,165.9959,165.7248,165.9959,2863.0
2023-02-03 13:15:00,171.52,171.52,171.36,171.4,3379.0,166.054,166.054,165.8991,165.9378,3379.0
2023-02-03 13:20:00,171.34,171.51,171.34,171.4,3013.0,165.8797,166.0443,165.8797,165.9378,3013.0
2023-02-03 13:25:00,171.45,171.45,171.28,171.37,3293.0,165.9862,165.9862,165.8217,165.9088,3293.0
2023-02-03 13:30:00,171.29,171.46,171.21,171.39,1727.0,165.8313,165.9959,165.7539,165.9282,1727.0
2023-02-03 13:35:00,171.31,171.56,171.31,171.56,2433.0,165.8507,166.0927,165.8507,166.0927,2433.0
2023-02-03 13:40:00,171.48,171.48,170.87,170.87,41868.0,166.0153,166.0153,165.4247,165.4247,41868.0
2023-02-03 13:45:00,170.84,171.15,170.84,171.03,10664.0,165.3957,165.6958,165.3957,165.5796,10664.0
2023-02-03 13:50:00,171.03,171.47,171.02,171.31,7107.0,165.5796,166.0056,165.5699,165.8507,7107.0
2023-02-03 13:55:00,171.38,171.38,171.14,171.15,3573.0,165.9185,165.9185,165.6861,165.6958,3573.0
2023-02-03 14:00:00,171.22,171.35,171.18,171.21,6457.0,165.7636,165.8894,165.7248,165.7539,6457.0
2023-02-03 14:05:00,171.25,171.45,171.1,171.1,6828.0,165.7926,165.9862,165.6474,165.6474,6828.0
2023-02-03 14:10:00,171.06,171.06,170.91,170.97,3271.0,165.6087,165.6087,165.4634,165.5215,3271.0
2023-02-03 14:15:00,170.94,170.97,170.74,170.83,6837.0,165.4925,165.5215,165.2989,165.386,6837.0
2023-02-03 14:20:00,170.89,171.13,170.87,170.89,7511.0,165.4441,165.6764,165.4247,165.4441,7511.0
2023-02-03 14:25:00,170.92,171.11,170.86,171.11,2421.0,165.4731,165.6571,165.415,165.6571,2421.0
2023-02-03 14:30:00,171.1,171.1,170.78,170.97,4421.0,165.6474,165.6474,165.3376,165.5215,4421.0
2023-02-03 14:35:00,170.96,171.3,170.96,171.28,3153.0,165.5119,165.841,165.5119,165.8217,3153.0
2023-02-03 14:40:00,171.28,171.3,171.08,171.11,4008.0,165.8217,165.841,165.628,165.6571,4008.0
2023-02-03 14:45:00,171.07,171.15,171.02,171.12,4967.0,165.6183,165.6958,165.5699,165.6668,4967.0
2023-02-03 14:50:00,171.16,171.19,171.01,171.18,3020.0,165.7055,165.7345,165.5603,165.7248,3020.0
2023-02-03 14:55:00,171.19,171.28,170.92,171.03,7082.0,165.7345,165.8217,165.4731,165.5796,7082.0
2023-02-03 15:00:00,171.01,171.02,170.75,170.83,5545.0,165.5603,165.5699,165.3085,165.386,5545.0
2023-02-03 15:05:00,170.84,171.17,170.75,171.15,5755.0,165.3957,165.7152,165.3085,165.6958,5755.0
2023-02-03 15:10:00,171.12,171.28,171.04,171.23,4817.0,165.6668,165.8217,165.5893,165.7732,4817.0
2023-02-03 15:15:00,171.23,171.46,171.13,171.38,4972.0,165.7732,165.9959,165.6764,165.9185,4972.0
2023-02-03 15:20:00,171.41,171.47,171.27,171.33,7227.0,165.9475,166.0056,165.812,165.8701,7227.0
2023-02-03 15:25:00,171.36,171.44,171.33,171.37,7980.0,165.8991,165.9766,165.8701,165.9088,7980.0
2023-02-03 15:30:00,171.4,171.61,171.26,171.28,16577.0,165.9378,166.1411,165.8023,165.8217,16577.0
2023-02-03 15:35:00,171.29,171.37,171.23,171.25,8772.0,165.8313,165.9088,165.7732,165.7926,8772.0
2023-02-03 15:40:00,171.26,171.45,171.21,171.21,14084.0,165.8023,165.9862,165.7539,165.7539,14084.0
2023-02-03 15:45:00,171.21,171.28,170.96,171.01,22670.0,165.7539,165.8217,165.5119,165.5603,22670.0
2023-02-03 15:50:00,171.02,171.63,170.91,171.63,93823.0,165.5699,166.1605,165.4634,166.1605,93823.0
2023-02-03 15:55:00,171.59,171.85,171.49,171.81,99122.0,166.1218,166.3735,166.025,166.3348,99122.0
2023-02-06 09:30:00,171.15,171.66,171.15,171.63,12224.0,165.6958,166.1895,165.6958,166.1605,12224.0
2023-02-06 09:35:00,171.76,171.76,171.16,171.32,7261.0,166.2864,166.2864,165.7055,165.8604,7261.0
2023-02-06 09:40:00,171.41,171.45,170.8,170.84,4648.0,165.9475,165.9862,165.357,165.3957,4648.0
2023-02-06 09:45:00,170.84,171.35,170.8,171.35,2611.0,165.3957,165.8894,165.357,165.8894,2611.0
2023-02-06 09:50:00,171.3,171.53,171.0,171.17,3963.0,165.841,166.0637,165.5506,165.7152,3963.0
2023-02-06 09:55:00,171.4,171.53,171.28,171.53,6049.0,165.9378,166.0637,165.8217,166.0637,6049.0
2023-02-06 10:00:00,171.47,171.94,171.37,171.71,5610.0,166.0056,166.4606,165.9088,166.238,5610.0
2023-02-06 10:05:00,171.77,171.78,171.63,171.78,3034.0,166.296,166.3057,166.1605,166.3057,3034.0
2023-02-06 10:10:00,171.82,172.05,171.81,171.81,4262.0,166.3444,166.5671,166.3348,166.3348,4262.0
2023-02-06 10:15:00,171.78,171.94,171.65,171.94,4876.0,166.3057,166.4606,166.1799,166.4606,4876.0
2023-02-06 10:20:00,171.95,172.14,171.9,171.9,3459.0,166.4703,166.6542,166.4219,166.4219,3459.0
2023-02-06 10:25:00,171.99,172.05,171.85,172.0,6238.0,166.509,166.5671,166.3735,166.5187,6238.0
2023-02-06 10:30:00,171.96,172.19,171.88,172.09,4634.0,166.48,166.7027,166.4025,166.6058,4634.0
2023-02-06 10:35:00,172.17,172.32,172.05,172.22,5561.0,166.6833,166.8285,166.5671,166.7317,5561.0
2023-02-06 10:40:00,172.21,172.32,172.17,172.3,3296.0,166.722,166.8285,166.6833,166.8092,3296.0
2023-02-06 10:45:00,172.24,172.54,172.23,172.49,5686.0,166.7511,167.0415,166.7414,166.9931,5686.0
2023-02-06 10:50:00,172.56,172.88,172.55,172.65,4218.0,167.0609,167.3707,167.0512,167.148,4218.0
2023-02-06 10:55:00,172.65,172.7,172.56,172.61,4429.0,167.148,167.1964,167.0609,167.1093,4429.0
2023-02-06 11:00:00,172.67,172.84,172.66,172.71,3443.0,167.1674,167.3319,167.1577,167.2061,3443.0
2023-02-06 11:05:00,172.75,173.06,172.75,172.76,7009.0,167.2448,167.5449,167.2448,167.2545,7009.0
2023-02-06 11:10:00,172.69,172.74,172.64,172.65,2659.0,167.1867,167.2351,167.1383,167.148,2659.0
2023-02-06 11:15:00,172.64,172.99,172.59,172.99,4098.0,167.1383,167.4772,167.0899,167.4772,4098.0
2023-02-06 11:20:00,172.94,173.02,172.9,172.94,3806.0,167.4288,167.5062,167.39,167.4288,3806.0
2023-02-06 11:25:00,172.95,172.95,172.74,172.75,1976.0,167.4384,167.4384,167.2351,167.2448,1976.0
2023-02-06 11:30:00,172.79,172.86,172.72,172.74,3121.0,167.2835,167.3513,167.2158,167.2351,3121.0
2023-02-06 11:35:00,172.81,172.86,172.66,172.76,2294.0,167.3029,167.3513,167.1577,167.2545,2294.0
2023-02-06 11:40:00,172.7,172.7,172.51,172.52,2317.0,167.1964,167.1964,167.0125,167.0221,2317.0
2023-02-06 11:45:00,172.52,172.52,172.27,172.31,3505.0,167.0221,167.0221,166.7801,166.8188,3505.0
2023-02-06 11:50:00,172.35,172.46,172.16,172.17,3559.0,166.8576,166.9641,166.6736,166.6833,3559.0
2023-02-06 11:55:00,172.22,172.25,172.02,172.03,5718.0,166.7317,166.7607,166.5381,166.5478,5718.0
2023-02-06 12:00:00,172.07,172.32,172.04,172.25,2858.0,166.5865,166.8285,166.5574,166.7607,2858.0
2023-02-06 12:05:00,172.3,172.5,172.3,172.5,2090.0,166.8092,167.0028,166.8092,167.0028,2090.0
2023-02-06 12:10:00,172.47,172.61,172.38,172.45,3499.0,166.9737,167.1093,166.8866,166.9544,3499.0
2023-02-06 12:15:00,172.44,172.45,172.1,172.15,6801.0,166.9447,166.9544,166.6155,166.6639,6801.0
2023-02-06 12:20:00,172.09,172.32,172.09,172.32,2003.0,166.6058,166.8285,166.6058,166.8285,2003.0
2023-02-06 12:25:00,172.37,172.37,172.22,172.25,2553.0,166.8769,166.8769,166.7317,166.7607,2553.0
2023-02-06 12:30:00,172.3,172.49,172.23,172.35,6565.0,166.8092,166.9931,166.7414,166.8576,6565.0
2023-02-06 12:35:00,172.34,172.52,172.27,172.45,2509.0,166.8479,167.0221,166.7801,166.9544,2509.0
2023-02-06 12:40:00,172.39,172.43,172.27,172.3,2892.0,166.8963,166.935,166.7801,166.8092,2892.0
2023-02-06 12:45:00,172.3,172.39,172.21,172.28,5845.0,166.8092,166.8963,166.722,166.7898,5845.0
2023-02-06 12:50:00,172.36,172.46,172.28,172.45,2234.0,166.8672,166.9641,166.7898,166.9544,2234.0
2023-02-06 12:55:00,172.45,172.52,172.39,172.4,1700.0,166.9544,167.0221,166.8963,166.906,1700.0
2023-02-06 13:00:00,172.42,172.5,172.32,172.48,2132.0,166.9253,167.0028,166.8285,166.9834,2132.0
2023-02-06 13:05:00,172.54,172.54,172.44,172.53,1935.0,167.0415,167.0415,166.9447,167.0318,1935.0
2023-02-06 13:10:00,172.56,172.66,172.41,172.56,12150.0,167.0609,167.1577,166.9156,167.0609,12150.0
2023-02-06 13:15:00,172.5,172.7,172.45,172.63,5826.0,167.0028,167.1964,166.9544,167.1286,5826.0
2023-02-06 13:20:00,172.64,172.9,172.64,172.9,3178.0,167.1383,167.39,167.1383,167.39,3178.0
2023-02-06 13:25:00,172.87,172.87,172.6,172.61,5505.0,167.361,167.361,167.0996,167.1093,5505.0
2023-02-06 13:30:00,172.57,172.64,172.51,172.53,3200.0,167.0705,167.1383,167.0125,167.0318,3200.0
2023-02-06 13:35:00,172.57,172.59,172.53,172.56,1771.0,167.0705,167.0899,167.0318,167.0609,1771.0
2023-02-06 13:40:00,172.56,172.58,172.43,172.58,5179.0,167.0609,167.0802,166.935,167.0802,5179.0
2023-02-06 13:45:00,172.58,172.59,172.31,172.35,56494.0,167.0802,167.0899,166.8188,166.8576,56494.0
2023-02-06 13:50:00,172.35,172.53,172.35,172.38,4140.0,166.8576,167.0318,166.8576,166.8866,4140.0
2023-02-06 13:55:00,172.35,172.54,172.34,172.42,4340.0,166.8576,167.0415,166.8479,166.9253,4340.0
2023-02-06 14:00:00,172.39,172.59,172.37,172.57,3027.0,166.8963,167.0899,166.8769,167.0705,3027.0
2023-02-06 14:05:00,172.71,172.75,172.63,172.65,4791.0,167.2061,167.2448,167.1286,167.148,4791.0
2023-02-06 14:10:00,172.62,172.65,172.49,172.64,3214.0,167.119,167.148,166.9931,167.1383,3214.0
2023-02-06 14:15:00,172.68,172.84,172.67,172.84,6075.0,167.177,167.3319,167.1674,167.3319,6075.0
2023-02-06 14:20:00,172.78,172.79,172.52,172.58,8560.0,167.2739,167.2835,167.0221,167.0802,8560.0
2023-02-06 14:25:00,172.59,172.64,172.55,172.55,4168.0,167.0899,167.1383,167.0512,167.0512,4168.0
2023-02-06 14:30:00,172.5,172.66,172.49,172.5,8002.0,167.0028,167.1577,166.9931,167.0028,8002.0
2023-02-06 14:35:00,172.52,172.57,172.46,172.55,3685.0,167.0221,167.0705,166.9641,167.0512,3685.0
2023-02-06 14:40:00,172.53,172.56,172.42,172.55,3810.0,167.0318,167.0609,166.9253,167.0512,3810.0
2023-02-06 14:45:00,172.57,172.66,172.53,172.54,4117.0,167.0705,167.1577,167.0318,167.0415,4117.0
2023-02-06 14:50:00,172.55,172.62,172.43,172.61,9480.0,167.0512,167.119,166.935,167.1093,9480.0
2023-02-06 14:55:00,172.62,172.62,172.49,172.58,7133.0,167.119,167.119,166.9931,167.0802,7133.0
2023-02-06 15:00:00,172.58,172.58,172.43,172.49,7591.0,167.0802,167.0802,166.935,166.9931,7591.0
2023-02-06 15:05:00,172.44,172.45,172.21,172.4,8834.0,166.9447,166.9544,166.722,166.906,8834.0
2023-02-06 15:10:00,172.4,172.42,172.26,172.39,9711.0,166.906,166.9253,166.7704,166.8963,9711.0
2023-02-06 15:15:00,172.36,172.36,172.17,172.17,11528.0,166.8672,166.8672,166.6833,166.6833,11528.0
2023-02-06 15:20:00,172.17,172.28,172.13,172.14,12686.0,166.6833,166.7898,166.6446,166.6542,12686.0
2023-02-06 15:25:00,172.13,172.2,171.99,171.99,13200.0,166.6446,166.7123,166.509,166.509,13200.0
2023-02-06 15:30:00,171.99,172.25,171.85,172.23,12862.0,166.509,166.7607,166.3735,166.7414,12862.0
2023-02-06 15:35:00,172.25,172.4,172.13,172.13,15771.0,166.7607,166.906,166.6446,166.6446,15771.0
2023-02-06 15:40:00,172.14,172.29,172.13,172.24,11565.0,166.6542,166.7995,166.6446,166.7511,11565.0
2023-02-06 15:45:00,172.2,172.36,172.17,172.24,14478.0,166.7123,166.8672,166.6833,166.7511,14478.0
2023-02-06 15:50:00,172.27,172.52,172.23,172.3,23908.0,166.7801,167.0221,166.7414,166.8092,23908.0
2023-02-06 15:55:00,172.27,172.47,172.16,172.28,86605.0,166.7801,166.9737,166.6736,166.7898,86605.0
2023-02-07 09:30:00,170.42,170.98,170.09,170.53,22309.0,164.9891,165.5312,164.6696,165.0956,22309.0
2023-02-07 09:35:00,170.69,170.73,170.49,170.58,6191.0,165.2505,165.2892,165.0568,165.144,6191.0
2023-02-07 09:40:00,170.52,170.56,170.13,170.5,2667.0,165.0859,165.1246,164.7083,165.0665,2667.0
2023-02-07 09:45:00,170.44,170.6,170.41,170.5,3827.0,165.0084,165.1633,164.9794,165.0665,3827.0
2023-02-07 09:50:00,170.43,170.43,170.02,170.21,5702.0,164.9987,164.9987,164.6018,164.7858,5702.0
2023-02-07 09:55:00,170.22,170.23,170.03,170.19,2000.0,164.7954,164.8051,164.6115,164.7664,2000.0
2023-02-07 10:00:00,170.06,170.51,169.97,170.5,4417.0,164.6405,165.0762,164.5534,165.0665,4417.0
2023-02-07 10:05:00,170.48,170.88,170.44,170.88,5272.0,165.0472,165.4344,165.0084,165.4344,5272.0
2023-02-07 10:10:00,170.86,170.98,170.66,170.97,6983.0,165.415,165.5312,165.2214,165.5215,6983.0
2023-02-07 10:15:00,170.87,171.15,170.82,171.15,4589.0,165.4247,165.6958,165.3763,165.6958,4589.0
2023-02-07 10:20:00,171.08,171.09,170.77,170.88,7342.0,165.628,165.6377,165.3279,165.4344,7342.0
2023-02-07 10:25:00,170.91,171.13,170.84,171.13,3400.0,165.4634,165.6764,165.3957,165.6764,3400.0
2023-02-07 10:30:00,171.1,171.11,170.86,170.93,6143.0,165.6474,165.6571,165.415,165.4828,6143.0
2023-02-07 10:35:00,170.9,171.19,170.9,171.19,3977.0,165.4538,165.7345,165.4538,165.7345,3977.0
2023-02-07 10:40:00,171.15,171.34,171.06,171.06,2806.0,165.6958,165.8797,165.6087,165.6087,2806.0
2023-02-07 10:45:00,171.04,171.08,170.93,171.01,2741.0,165.5893,165.628,165.4828,165.5603,2741.0
2023-02-07 10:50:00,171.09,171.41,171.09,171.41,3787.0,165.6377,165.9475,165.6377,165.9475,3787.0
2023-02-07 10:55:00,171.41,171.41,171.11,171.12,2601.0,165.9475,165.9475,165.6571,165.6668,2601.0
2023-02-07 11:00:00,171.07,171.23,171.07,171.2,5932.0,165.6183,165.7732,165.6183,165.7442,5932.0
2023-02-07 11:05:00,171.15,171.56,171.13,171.49,3319.0,165.6958,166.0927,165.6764,166.025,3319.0
2023-02-07 11:10:00,171.48,171.5,171.42,171.5,1908.0,166.0153,166.0346,165.9572,166.0346,1908.0
2023-02-07 11:15:00,171.47,171.53,171.41,171.42,2913.0,166.0056,166.0637,165.9475,165.9572,2913.0
2023-02-07 11:20:00,171.43,171.6,171.42,171.5,2099.0,165.9669,166.1315,165.9572,166.0346,2099.0
2023-02-07 11:25:00,171.49,171.63,171.43,171.53,4748.0,166.025,166.1605,165.9669,166.0637,4748.0
2023-02-07 11:30:00,171.57,171.78,171.55,171.78,2670.0,166.1024,166.3057,166.0831,166.3057,2670.0
2023-02-07 11:35:00,171.79,171.8,171.73,171.73,2667.0,166.3154,166.3251,166.2573,166.2573,2667.0
2023-02-07 11:40:00,171.73,171.8,171.7,171.75,1816.0,166.2573,166.3251,166.2283,166.2767,1816.0
2023-02-07 11:45:00,171.74,171.93,171.72,171.93,4856.0,166.267,166.4509,166.2476,166.4509,4856.0
2023-02-07 11:50:00,171.93,172.07,171.86,172.06,10402.0,166.4509,166.5865,166.3832,166.5768,10402.0
2023-02-07 11:55:00,172.03,172.07,171.86,171.93,13743.0,166.5478,166.5865,166.3832,166.4509,13743.0
2023-02-07 12:00:00,171.91,171.91,171.75,171.84,8044.0,166.4316,166.4316,166.2767,166.3638,8044.0
2023-02-07 12:05:00,171.83,171.83,171.67,171.71,1362.0,166.3541,166.3541,166.1992,166.238,1362.0
2023-02-07 12:10:00,171.75,171.98,171.75,171.96,4437.0,166.2767,166.4993,166.2767,166.48,4437.0
2023-02-07 12:15:00,171.95,172.11,171.92,172.11,4591.0,166.4703,166.6252,166.4413,166.6252,4591.0
2023-02-07 12:20:00,172.16,172.42,172.13,172.21,23069.0,166.6736,166.9253,166.6446,166.722,23069.0
2023-02-07 12:25:00,172.2,172.22,172.01,172.03,6913.0,166.7123,166.7317,166.5284,166.5478,6913.0
2023-02-07 12:30:00,172.03,172.19,172.0,172.19,4717.0,166.5478,166.7027,166.5187,166.7027,4717.0
2023-02-07 12:35:00,172.17,172.31,172.15,172.23,9401.0,166.6833,166.8188,166.6639,166.7414,9401.0
2023-02-07 12:40:00,172.17,172.66,172.17,172.46,30451.0,166.6833,167.1577,166.6833,166.9641,30451.0
2023-02-07 12:45:00,172.71,173.24,172.68,173.24,6915.0,167.2061,167.7192,167.177,167.7192,6915.0
2023-02-07 12:50:00,173.21,173.54,173.0,173.33,25024.0,167.6902,168.0096,167.4868,167.8063,25024.0
2023-02-07 12:55:00,173.33,173.5,173.05,173.1,23765.0,167.8063,167.9709,167.5352,167.5837,23765.0
2023-02-07 13:00:00,173.11,173.46,173.1,173.2,44678.0,167.5933,167.9322,167.5837,167.6805,44678.0
2023-02-07 13:05:00,173.2,173.54,173.12,173.24,7370.0,167.6805,168.0096,167.603,167.7192,7370.0
2023-02-07 13:10:00,173.25,173.25,173.0,173.0,8906.0,167.7289,167.7289,167.4868,167.4868,8906.0
2023-02-07 13:15:00,173.01,173.05,172.57,172.69,17481.0,167.4965,167.5352,167.0705,167.1867,17481.0
2023-02-07 13:20:00,172.61,172.73,172.3,172.31,12822.0,167.1093,167.2254,166.8092,166.8188,12822.0
2023-02-07 13:25:00,172.34,172.42,172.06,172.07,5756.0,166.8479,166.9253,166.5768,166.5865,5756.0
2023-02-07 13:30:00,171.7,171.7,171.2,171.2,2903.0,166.2283,166.2283,165.7442,165.7442,2903.0
2023-02-07 13:35:00,171.25,171.46,171.09,171.37,3909.0,165.7926,165.9959,165.6377,165.9088,3909.0
2023-02-07 13:40:00,171.44,171.73,171.44,171.53,7406.0,165.9766,166.2573,165.9766,166.0637,7406.0
2023-02-07 13:45:00,171.51,171.51,171.16,171.29,3142.0,166.0443,166.0443,165.7055,165.8313,3142.0
2023-02-07 13:50:00,171.21,171.63,171.2,171.59,6855.0,165.7539,166.1605,165.7442,166.1218,6855.0
2023-02-07 13:55:00,171.66,171.74,171.59,171.74,2294.0,166.1895,166.267,166.1218,166.267,2294.0
2023-02-07 14:00:00,171.81,172.13,171.81,172.05,2113.0,166.3348,166.6446,166.3348,166.5671,2113.0
2023-02-07 14:05:00,172.07,172.76,172.06,172.72,3185.0,166.5865,167.2545,166.5768,167.2158,3185.0
2023-02-07 14:10:00,172.66,172.99,172.66,172.91,2237.0,167.1577,167.4772,167.1577,167.3997,2237.0
2023-02-07 14:15:00,172.92,173.07,172.9,173.06,6416.0,167.4094,167.5546,167.39,167.5449,6416.0
2023-02-07 14:20:00,173.06,173.23,172.85,173.23,3787.0,167.5449,167.7095,167.3416,167.7095,3787.0
2023-02-07 14:25:00,173.24,173.24,173.0,173.07,2628.0,167.7192,167.7192,167.4868,167.5546,2628.0
2023-02-07 14:30:00,173.07,173.52,173.06,173.38,2200.0,167.5546,167.9903,167.5449,167.8547,2200.0
2023-02-07 14:35:00,173.37,173.54,173.35,173.46,3115.0,167.8451,168.0096,167.8257,167.9322,3115.0
2023-02-07 14:40:00,173.44,173.61,173.32,173.46,5531.0,167.9128,168.0774,167.7966,167.9322,5531.0
2023-02-07 14:45:00,173.41,173.62,173.41,173.49,2428.0,167.8838,168.0871,167.8838,167.9612,2428.0
2023-02-07 14:50:00,173.46,173.7,173.46,173.68,3060.0,167.9322,168.1645,167.9322,168.1452,3060.0
2023-02-07 14:55:00,173.69,173.81,173.65,173.65,3546.0,168.1549,168.271,168.1161,168.1161,3546.0
2023-02-07 15:00:00,173.77,174.08,173.64,173.64,4926.0,168.2323,168.5324,168.1064,168.1064,4926.0
2023-02-07 15:05:00,173.67,173.77,173.46,173.5,5264.0,168.1355,168.2323,167.9322,167.9709,5264.0
2023-02-07 15:10:00,173.57,173.73,173.57,173.68,3484.0,168.0387,168.1936,168.0387,168.1452,3484.0
2023-02-07 15:15:00,173.73,173.86,173.68,173.86,3894.0,168.1936,168.3194,168.1452,168.3194,3894.0
2023-02-07 15:20:00,173.88,174.09,173.87,173.94,4537.0,168.3388,168.5421,168.3291,168.3969,4537.0
2023-02-07 15:25:00,173.94,174.17,173.82,173.98,11494.0,168.3969,168.6196,168.2807,168.4356,11494.0
2023-02-07 15:30:00,173.96,174.06,173.88,174.0,7850.0,168.4162,168.5131,168.3388,168.455,7850.0
2023-02-07 15:35:00,173.97,174.18,173.85,174.16,5668.0,168.4259,168.6292,168.3098,168.6099,5668.0
2023-02-07 15:40:00,174.17,174.21,174.09,174.15,8652.0,168.6196,168.6583,168.5421,168.6002,8652.0
2023-02-07 15:45:00,174.17,174.25,174.03,174.14,19524.0,168.6196,168.697,168.484,168.5905,19524.0
2023-02-07 15:50:00,174.22,174.58,174.22,174.48,31632.0,168.668,169.0165,168.668,168.9197,31632.0
2023-02-07 15:55:00,174.45,174.46,173.81,173.82,63782.0,168.8906,168.9003,168.271,168.2807,63782.0
2023-02-08 09:30:00,173.0,173.76,172.25,172.25,12137.0,167.4868,168.2226,166.7607,166.7607,12137.0
2023-02-08 09:35:00,173.2,174.41,172.95,174.18,4934.0,167.6805,168.8519,167.4384,168.6292,4934.0
2023-02-08 09:40:00,174.21,174.41,174.01,174.22,6426.0,168.6583,168.8519,168.4647,168.668,6426.0
2023-02-08 09:45:00,174.22,174.34,174.01,174.21,7816.0,168.668,168.7841,168.4647,168.6583,7816.0
2023-02-08 09:50:00,174.08,174.47,173.98,174.34,7382.0,168.5324,168.91,168.4356,168.7841,7382.0
2023-02-08 09:55:00,174.43,174.64,174.26,174.54,5660.0,168.8713,169.0746,168.7067,168.9778,5660.0
2023-02-08 10:00:00,174.55,174.7,174.4,174.53,4896.0,168.9874,169.1327,168.8422,168.9681,4896.0
2023-02-08 10:05:00,174.66,174.66,174.26,174.47,3949.0,169.0939,169.0939,168.7067,168.91,3949.0
2023-02-08 10:10:00,174.54,174.62,174.37,174.62,3855.0,168.9778,169.0552,168.8132,169.0552,3855.0
2023-02-08 10:15:00,174.68,174.85,174.49,174.78,11479.0,169.1133,169.2779,168.9294,169.2101,11479.0
2023-02-08 10:20:00,174.79,174.79,174.63,174.66,1301.0,169.2198,169.2198,169.0649,169.0939,1301.0
2023-02-08 10:25:00,174.74,174.86,174.62,174.86,1899.0,169.1714,169.2876,169.0552,169.2876,1899.0
2023-02-08 10:30:00,174.83,174.84,174.55,174.77,2531.0,169.2585,169.2682,168.9874,169.2004,2531.0
2023-02-08 10:35:00,174.75,174.89,174.68,174.89,2961.0,169.1811,169.3166,169.1133,169.3166,2961.0
2023-02-08 10:40:00,174.93,175.1,174.79,175.1,4998.0,169.3553,169.5199,169.2198,169.5199,4998.0
2023-02-08 10:45:00,175.13,175.14,174.95,174.95,4203.0,169.549,169.5586,169.3747,169.3747,4203.0
2023-02-08 10:50:00,174.96,174.97,174.78,174.92,11595.0,169.3844,169.3941,169.2101,169.3457,11595.0
2023-02-08 10:55:00,174.91,175.11,174.79,174.79,5025.0,169.336,169.5296,169.2198,169.2198,5025.0
2023-02-08 11:00:00,174.79,174.79,174.41,174.49,8220.0,169.2198,169.2198,168.8519,168.9294,8220.0
2023-02-08 11:05:00,174.49,174.49,174.38,174.49,4145.0,168.9294,168.9294,168.8229,168.9294,4145.0
2023-02-08 11:10:00,174.5,174.61,174.24,174.46,6388.0,168.939,169.0455,168.6873,168.9003,6388.0
2023-02-08 11:15:00,174.46,174.6,174.42,174.55,3980.0,168.9003,169.0359,168.8616,168.9874,3980.0
2023-02-08 11:20:00,174.52,174.63,174.21,174.21,2227.0,168.9584,169.0649,168.6583,168.6583,2227.0
2023-02-08 11:25:00,174.17,174.17,173.76,173.85,1852.0,168.6196,168.6196,168.2226,168.3098,1852.0
2023-02-08 11:30:00,173.9,173.99,173.62,173.62,4797.0,168.3582,168.4453,168.0871,168.0871,4797.0
2023-02-08 11:35:00,173.75,173.88,173.63,173.77,4584.0,168.2129,168.3388,168.0968,168.2323,4584.0
2023-02-08 11:40:00,173.81,173.83,173.54,173.73,2877.0,168.271,168.2904,168.0096,168.1936,2877.0
2023-02-08 11:45:00,173.8,173.82,173.6,173.64,7491.0,168.2613,168.2807,168.0677,168.1064,7491.0
2023-02-08 11:50:00,173.63,173.71,173.51,173.63,3239.0,168.0968,168.1742,167.9806,168.0968,3239.0
2023-02-08 11:55:00,173.57,173.8,173.57,173.75,2249.0,168.0387,168.2613,168.0387,168.2129,2249.0
2023-02-08 12:00:00,173.74,173.74,173.63,173.63,2089.0,168.2033,168.2033,168.0968,168.0968,2089.0
2023-02-08 12:05:00,173.41,173.81,173.41,173.73,2103.0,167.8838,168.271,167.8838,168.1936,2103.0
2023-02-08 12:10:00,173.8,173.87,173.67,173.67,2518.0,168.2613,168.3291,168.1355,168.1355,2518.0
2023-02-08 12:15:00,173.65,173.9,173.56,173.9,4181.0,168.1161,168.3582,168.029,168.3582,4181.0
2023-02-08 12:20:00,173.88,174.17,173.88,174.08,1542.0,168.3388,168.6196,168.3388,168.5324,1542.0
2023-02-08 12:25:00,174.08,174.21,174.02,174.21,1043.0,168.5324,168.6583,168.4743,168.6583,1043.0
2023-02-08 12:30:00,174.27,174.29,174.11,174.11,2135.0,168.7164,168.7357,168.5615,168.5615,2135.0
2023-02-08 12:35:00,174.05,174.23,174.02,174.03,2612.0,168.5034,168.6776,168.4743,168.484,2612.0
2023-02-08 12:40:00,174.06,174.16,174.02,174.15,1200.0,168.5131,168.6099,168.4743,168.6002,1200.0
2023-02-08 12:45:00,174.25,174.56,174.24,174.53,3479.0,168.697,168.9971,168.6873,168.9681,3479.0
2023-02-08 12:50:00,174.56,174.56,174.5,174.5,1200.0,168.9971,168.9971,168.939,168.939,1200.0
2023-02-08 12:55:00,174.51,174.53,174.41,174.47,2122.0,168.9487,168.9681,168.8519,168.91,2122.0
2023-02-08 13:00:00,174.43,174.6,174.4,174.54,2108.0,168.8713,169.0359,168.8422,168.9778,2108.0
2023-02-08 13:05:00,174.53,174.58,174.39,174.47,4835.0,168.9681,169.0165,168.8325,168.91,4835.0
2023-02-08 13:10:00,174.46,174.56,174.33,174.43,3582.0,168.9003,168.9971,168.7745,168.8713,3582.0
2023-02-08 13:15:00,174.45,174.46,174.2,174.39,3726.0,168.8906,168.9003,168.6486,168.8325,3726.0
2023-02-08 13:20:00,174.39,174.44,174.34,174.42,2070.0,168.8325,168.881,168.7841,168.8616,2070.0
2023-02-08 13:25:00,174.38,174.39,174.05,174.05,11398.0,168.8229,168.8325,168.5034,168.5034,11398.0
2023-02-08 13:30:00,174.12,174.12,173.86,173.96,3792.0,168.5712,168.5712,168.3194,168.4162,3792.0
2023-02-08 13:35:00,173.94,174.08,173.7,173.7,4786.0,168.3969,168.5324,168.1645,168.1645,4786.0
2023-02-08 13:40:00,173.75,173.83,173.64,173.82,5117.0,168.2129,168.2904,168.1064,168.2807,5117.0
2023-02-08 13:45:00,173.82,173.93,173.76,173.89,5407.0,168.2807,168.3872,168.2226,168.3485,5407.0
2023-02-08 13:50:00,173.9,173.93,173.56,173.65,2744.0,168.3582,168.3872,168.029,168.1161,2744.0
2023-02-08 13:55:00,173.65,173.81,173.65,173.81,2787.0,168.1161,168.271,168.1161,168.271,2787.0
2023-02-08 14:00:00,173.8,173.82,173.49,173.54,3382.0,168.2613,168.2807,167.9612,168.0096,3382.0
2023-02-08 14:05:00,173.5,173.53,173.35,173.51,3622.0,167.9709,168.0,167.8257,167.9806,3622.0
2023-02-08 14:10:00,173.56,173.86,173.53,173.78,4628.0,168.029,168.3194,168.0,168.242,4628.0
2023-02-08 14:15:00,173.78,173.99,173.75,173.92,4896.0,168.242,168.4453,168.2129,168.3775,4896.0
2023-02-08 14:20:00,173.91,173.91,173.7,173.71,3302.0,168.3678,168.3678,168.1645,168.1742,3302.0
2023-02-08 14:25:00,173.71,173.76,173.44,173.44,5574.0,168.1742,168.2226,167.9128,167.9128,5574.0
2023-02-08 14:30:00,173.49,173.53,173.39,173.44,4995.0,167.9612,168.0,167.8644,167.9128,4995.0
2023-02-08 14:35:00,173.48,173.63,173.47,173.59,3292.0,167.9515,168.0968,167.9419,168.058,3292.0
2023-02-08 14:40:00,173.57,173.67,173.3,173.44,4463.0,168.0387,168.1355,167.7773,167.9128,4463.0
2023-02-08 14:45:00,173.43,173.44,173.36,173.41,3610.0,167.9031,167.9128,167.8354,167.8838,3610.0
2023-02-08 14:50:00,173.44,173.55,173.43,173.49,4999.0,167.9128,168.0193,167.9031,167.9612,4999.0
2023-02-08 14:55:00,173.49,173.65,173.44,173.59,4826.0,167.9612,168.1161,167.9128,168.058,4826.0
2023-02-08 15:00:00,173.61,173.69,173.39,173.39,4637.0,168.0774,168.1549,167.8644,167.8644,4637.0
2023-02-08 15:05:00,173.39,173.47,173.28,173.46,3665.0,167.8644,167.9419,167.7579,167.9322,3665.0
2023-02-08 15:10:00,173.51,173.54,173.13,173.16,4765.0,167.9806,168.0096,167.6127,167.6417,4765.0
2023-02-08 15:15:00,173.22,173.32,173.19,173.24,4731.0,167.6998,167.7966,167.6708,167.7192,4731.0
2023-02-08 15:20:00,173.24,173.49,173.24,173.43,5864.0,167.7192,167.9612,167.7192,167.9031,5864.0
2023-02-08 15:25:00,173.48,173.48,173.34,173.35,6333.0,167.9515,167.9515,167.816,167.8257,6333.0
2023-02-08 15:30:00,173.34,173.52,173.23,173.23,4369.0,167.816,167.9903,167.7095,167.7095,4369.0
2023-02-08 15:35:00,173.24,173.48,173.21,173.48,6839.0,167.7192,167.9515,167.6902,167.9515,6839.0
2023-02-08 15:40:00,173.45,173.49,173.32,173.32,13246.0,167.9225,167.9612,167.7966,167.7966,13246.0
2023-02-08 15:45:00,173.31,173.32,172.98,172.98,12759.0,167.787,167.7966,167.4675,167.4675,12759.0
2023-02-08 15:50:00,172.99,173.27,172.97,173.11,30510.0,167.4772,167.7482,167.4578,167.5933,30510.0
2023-02-08 15:55:00,173.16,173.5,173.15,173.41,50706.0,167.6417,167.9709,167.6321,167.8838,50706.0
2023-02-09 09:30:00,174.48,174.68,174.13,174.3,14964.0,168.9197,169.1133,168.5808,168.7454,14964.0
2023-02-09 09:35:00,174.46,174.97,174.46,174.87,2713.0,168.9003,169.3941,168.9003,169.2972,2713.0
2023-02-09 09:40:00,174.87,174.93,174.49,174.66,2475.0,169.2972,169.3553,168.9294,169.0939,2475.0
2023-02-09 09:45:00,174.65,174.69,174.36,174.58,7389.0,169.0843,169.123,168.8035,169.0165,7389.0
2023-02-09 09:50:00,174.58,174.67,174.21,174.39,20214.0,169.0165,169.1036,168.6583,168.8325,20214.0
2023-02-09 09:55:00,174.4,174.46,174.07,174.34,11669.0,168.8422,168.9003,168.5227,168.7841,11669.0
2023-02-09 10:00:00,174.25,174.51,174.14,174.31,6769.0,168.697,168.9487,168.5905,168.7551,6769.0
2023-02-09 10:05:00,174.29,174.3,174.11,174.18,8793.0,168.7357,168.7454,168.5615,168.6292,8793.0
2023-02-09 10:10:00,174.14,174.15,173.95,173.96,4520.0,168.5905,168.6002,168.4066,168.4162,4520.0
2023-02-09 10:15:00,173.98,174.07,173.87,173.87,4682.0,168.4356,168.5227,168.3291,168.3291,4682.0
2023-02-09 10:20:00,173.79,173.8,173.52,173.55,3027.0,168.2517,168.2613,167.9903,168.0193,3027.0
2023-02-09 10:25:00,173.51,173.83,173.44,173.83,3499.0,167.9806,168.2904,167.9128,168.2904,3499.0
2023-02-09 10:30:00,173.81,173.87,173.71,173.78,4557.0,168.271,168.3291,168.1742,168.242,4557.0
2023-02-09 10:35:00,173.78,174.0,173.77,173.95,4531.0,168.242,168.455,168.2323,168.4066,4531.0
2023-02-09 10:40:00,173.94,174.04,173.87,173.9,5132.0,168.3969,168.4937,168.3291,168.3582,5132.0
2023-02-09 10:45:00,173.9,174.08,173.77,174.06,2504.0,168.3582,168.5324,168.2323,168.5131,2504.0
2023-02-09 10:50:00,174.12,174.12,173.96,174.03,3874.0,168.5712,168.5712,168.4162,168.484,3874.0
2023-02-09 10:55:00,174.11,174.25,174.11,174.13,2481.0,168.5615,168.697,168.5615,168.5808,2481.0
2023-02-09 11:00:00,174.12,174.17,173.43,173.43,11945.0,168.5712,168.6196,167.9031,167.9031,11945.0
2023-02-09 11:05:00,173.44,173.45,173.13,173.38,2685.0,167.9128,167.9225,167.6127,167.8547,2685.0
2023-02-09 11:10:00,173.39,173.56,173.23,173.23,4655.0,167.8644,168.029,167.7095,167.7095,4655.0
2023-02-09 11:15:00,173.23,173.23,173.06,173.19,1900.0,167.7095,167.7095,167.5449,167.6708,1900.0
2023-02-09 11:20:00,173.13,173.2,172.94,172.96,4873.0,167.6127,167.6805,167.4288,167.4481,4873.0
2023-02-09 11:25:00,172.96,173.15,172.87,173.1,4727.0,167.4481,167.6321,167.361,167.5837,4727.0
2023-02-09 11:30:00,173.1,173.25,173.06,173.25,3785.0,167.5837,167.7289,167.5449,167.7289,3785.0
2023-02-09 11:35:00,173.23,173.23,172.98,173.03,3720.0,167.7095,167.7095,167.4675,167.5159,3720.0
2023-02-09 11:40:00,173.05,173.17,172.98,173.17,7769.0,167.5352,167.6514,167.4675,167.6514,7769.0
2023-02-09 11:45:00,173.13,173.14,172.97,173.01,3367.0,167.6127,167.6224,167.4578,167.4965,3367.0
2023-02-09 11:50:00,173.14,173.24,173.03,173.09,3128.0,167.6224,167.7192,167.5159,167.574,3128.0
2023-02-09 11:55:00,173.09,173.12,172.88,173.02,7619.0,167.574,167.603,167.3707,167.5062,7619.0
2023-02-09 12:00:00,173.06,173.1,172.95,172.95,2508.0,167.5449,167.5837,167.4384,167.4384,2508.0
2023-02-09 12:05:00,172.94,173.02,172.94,172.95,1805.0,167.4288,167.5062,167.4288,167.4384,1805.0
2023-02-09 12:10:00,173.01,173.11,173.0,173.05,1707.0,167.4965,167.5933,167.4868,167.5352,1707.0
2023-02-09 12:15:00,173.07,173.07,172.68,172.87,4350.0,167.5546,167.5546,167.177,167.361,4350.0
2023-02-09 12:20:00,172.92,173.12,172.89,173.08,5996.0,167.4094,167.603,167.3803,167.5643,5996.0
2023-02-09 12:25:00,173.06,173.07,172.76,172.78,5249.0,167.5449,167.5546,167.2545,167.2739,5249.0
2023-02-09 12:30:00,172.78,172.78,172.28,172.28,2163.0,167.2739,167.2739,166.7898,166.7898,2163.0
2023-02-09 12:35:00,172.39,172.49,172.36,172.36,4783.0,166.8963,166.9931,166.8672,166.8672,4783.0
2023-02-09 12:40:00,172.32,172.61,172.26,172.35,9462.0,166.8285,167.1093,166.7704,166.8576,9462.0
2023-02-09 12:45:00,172.34,172.34,172.01,172.16,5183.0,166.8479,166.8479,166.5284,166.6736,5183.0
2023-02-09 12:50:00,172.16,172.36,172.15,172.29,2302.0,166.6736,166.8672,166.6639,166.7995,2302.0
2023-02-09 12:55:00,172.31,172.39,172.26,172.31,4547.0,166.8188,166.8963,166.7704,166.8188,4547.0
2023-02-09 13:00:00,172.27,172.27,171.98,172.12,8359.0,166.7801,166.7801,166.4993,166.6349,8359.0
2023-02-09 13:05:00,172.21,172.29,172.13,172.18,4416.0,166.722,166.7995,166.6446,166.693,4416.0
2023-02-09 13:10:00,172.13,172.21,172.05,172.09,2848.0,166.6446,166.722,166.5671,166.6058,2848.0
2023-02-09 13:15:00,172.12,172.32,171.97,172.31,3301.0,166.6349,166.8285,166.4897,166.8188,3301.0
2023-02-09 13:20:00,172.29,172.43,172.29,172.39,3107.0,166.7995,166.935,166.7995,166.8963,3107.0
2023-02-09 13:25:00,172.39,172.48,172.09,172.09,3905.0,166.8963,166.9834,166.6058,166.6058,3905.0
2023-02-09 13:30:00,172.1,172.31,172.05,172.31,1800.0,166.6155,166.8188,166.5671,166.8188,1800.0
2023-02-09 13:35:00,172.31,172.31,171.99,171.99,3799.0,166.8188,166.8188,166.509,166.509,3799.0
2023-02-09 13:40:00,172.08,172.08,171.95,172.07,5150.0,166.5962,166.5962,166.4703,166.5865,5150.0
2023-02-09 13:45:00,172.03,172.07,171.88,172.07,4868.0,166.5478,166.5865,166.4025,166.5865,4868.0
2023-02-09 13:50:00,172.07,172.11,171.92,172.07,4258.0,166.5865,166.6252,166.4413,166.5865,4258.0
2023-02-09 13:55:00,172.04,172.14,172.02,172.09,6052.0,166.5574,166.6542,166.5381,166.6058,6052.0
2023-02-09 14:00:00,172.14,172.23,171.94,171.95,6635.0,166.6542,166.7414,166.4606,166.4703,6635.0
2023-02-09 14:05:00,171.94,172.1,171.94,172.09,3698.0,166.4606,166.6155,166.4606,166.6058,3698.0
2023-02-09 14:10:00,172.08,172.08,171.93,172.07,4642.0,166.5962,166.5962,166.4509,166.5865,4642.0
2023-02-09 14:15:00,172.06,172.08,171.77,171.84,4825.0,166.5768,166.5962,166.296,166.3638,4825.0
2023-02-09 14:20:00,171.91,171.91,171.69,171.71,2993.0,166.4316,166.4316,166.2186,166.238,2993.0
2023-02-09 14:25:00,171.74,171.97,171.73,171.93,4499.0,166.267,166.4897,166.2573,166.4509,4499.0
2023-02-09 14:30:00,171.94,172.06,171.89,172.0,5320.0,166.4606,166.5768,166.4122,166.5187,5320.0
2023-02-09 14:35:00,172.01,172.14,171.96,172.04,6423.0,166.5284,166.6542,166.48,166.5574,6423.0
2023-02-09 14:40:00,172.05,172.18,172.04,172.14,3219.0,166.5671,166.693,166.5574,166.6542,3219.0
2023-02-09 14:45:00,172.19,172.33,172.07,172.28,5053.0,166.7027,166.8382,166.5865,166.7898,5053.0
2023-02-09 14:50:00,172.29,172.32,172.12,172.12,6428.0,166.7995,166.8285,166.6349,166.6349,6428.0
2023-02-09 14:55:00,172.12,172.31,172.11,172.27,5584.0,166.6349,166.8188,166.6252,166.7801,5584.0
2023-02-09 15:00:00,172.24,172.3,171.78,171.78,5318.0,166.7511,166.8092,166.3057,166.3057,5318.0
2023-02-09 15:05:00,171.69,171.82,171.65,171.82,9280.0,166.2186,166.3444,166.1799,166.3444,9280.0
2023-02-09 15:10:00,171.84,171.84,171.68,171.72,4166.0,166.3638,166.3638,166.2089,166.2476,4166.0
2023-02-09 15:15:00,171.72,171.84,171.69,171.78,13990.0,166.2476,166.3638,166.2186,166.3057,13990.0
2023-02-09 15:20:00,171.75,171.93,171.65,171.68,7708.0,166.2767,166.4509,166.1799,166.2089,7708.0
2023-02-09 15:25:00,171.71,171.71,171.55,171.55,5833.0,166.238,166.238,166.0831,166.0831,5833.0
2023-02-09 15:30:00,171.53,171.61,171.37,171.38,7957.0,166.0637,166.1411,165.9088,165.9185,7957.0
2023-02-09 15:35:00,171.41,171.68,171.3,171.66,7555.0,165.9475,166.2089,165.841,166.1895,7555.0
2023-02-09 15:40:00,171.68,171.87,171.61,171.87,10741.0,166.2089,166.3929,166.1411,166.3929,10741.0
2023-02-09 15:45:00,171.89,172.03,171.68,171.74,14149.0,166.4122,166.5478,166.2089,166.267,14149.0
2023-02-09 15:50:00,171.7,172.17,171.7,172.04,32049.0,166.2283,166.6833,166.2283,166.5574,32049.0
2023-02-09 15:55:00,172.03,172.03,171.44,171.44,124227.0,166.5478,166.5478,165.9766,165.9766,124227.0
2023-02-10 09:30:00,171.23,171.95,170.97,171.59,27900.0,165.7732,166.4703,165.5215,166.1218,27900.0
2023-02-10 09:35:00,171.31,171.31,170.74,170.75,4470.0,165.8507,165.8507,165.2989,165.3085,4470.0
2023-02-10 09:40:00,171.03,171.04,170.72,170.8,2578.0,165.5796,165.5893,165.2795,165.357,2578.0
2023-02-10 09:45:00,170.81,171.27,170.78,171.27,4551.0,165.3666,165.812,165.3376,165.812,4551.0
2023-02-10 09:50:00,171.26,171.31,170.94,170.94,3689.0,165.8023,165.8507,165.4925,165.4925,3689.0
2023-02-10 09:55:00,171.19,171.5,170.94,170.94,3505.0,165.7345,166.0346,165.4925,165.4925,3505.0
2023-02-10 10:00:00,170.74,171.41,170.74,171.14,3010.0,165.2989,165.9475,165.2989,165.6861,3010.0
2023-02-10 10:05:00,171.38,171.74,171.38,171.56,5116.0,165.9185,166.267,165.9185,166.0927,5116.0
2023-02-10 10:10:00,171.67,172.03,171.65,171.71,7342.0,166.1992,166.5478,166.1799,166.238,7342.0
2023-02-10 10:15:00,171.67,172.04,171.65,171.65,4407.0,166.1992,166.5574,166.1799,166.1799,4407.0
2023-02-10 10:20:00,171.79,171.91,171.71,171.91,2680.0,166.3154,166.4316,166.238,166.4316,2680.0
2023-02-10 10:25:00,171.95,171.97,171.79,171.88,3355.0,166.4703,166.4897,166.3154,166.4025,3355.0
2023-02-10 10:30:00,171.95,172.11,171.78,171.86,4395.0,166.4703,166.6252,166.3057,166.3832,4395.0
2023-02-10 10:35:00,171.92,172.08,171.83,172.07,4958.0,166.4413,166.5962,166.3541,166.5865,4958.0
2023-02-10 10:40:00,172.05,172.2,171.8,172.2,5320.0,166.5671,166.7123,166.3251,166.7123,5320.0
2023-02-10 10:45:00,172.12,172.15,171.79,171.85,5854.0,166.6349,166.6639,166.3154,166.3735,5854.0
2023-02-10 10:50:00,171.83,171.87,171.75,171.8,2693.0,166.3541,166.3929,166.2767,166.3251,2693.0
2023-02-10 10:55:00,171.75,171.98,171.75,171.95,3196.0,166.2767,166.4993,166.2767,166.4703,3196.0
2023-02-10 11:00:00,171.96,172.02,171.9,172.01,2606.0,166.48,166.5381,166.4219,166.5284,2606.0
2023-02-10 11:05:00,172.01,172.15,171.94,172.0,4885.0,166.5284,166.6639,166.4606,166.5187,4885.0
2023-02-10 11:10:00,172.03,172.08,171.63,171.73,6847.0,166.5478,166.5962,166.1605,166.2573,6847.0
2023-02-10 11:15:00,171.8,172.0,171.77,171.96,2105.0,166.3251,166.5187,166.296,166.48,2105.0
2023-02-10 11:20:00,171.91,172.04,171.91,172.0,2660.0,166.4316,166.5574,166.4316,166.5187,2660.0
2023-02-10 11:25:00,171.98,171.98,171.55,171.75,5264.0,166.4993,166.4993,166.0831,166.2767,5264.0
2023-02-10 11:30:00,171.7,171.75,171.47,171.58,5268.0,166.2283,166.2767,166.0056,166.1121,5268.0
2023-02-10 11:35:00,171.59,171.8,171.59,171.75,1700.0,166.1218,166.3251,166.1218,166.2767,1700.0
2023-02-10 11:40:00,171.75,171.79,171.58,171.58,3008.0,166.2767,166.3154,166.1121,166.1121,3008.0
2023-02-10 11:45:00,171.64,171.64,171.43,171.44,2319.0,166.1702,166.1702,165.9669,165.9766,2319.0
2023-02-10 11:50:00,171.45,171.53,171.36,171.36,10459.0,165.9862,166.0637,165.8991,165.8991,10459.0
2023-02-10 11:55:00,171.31,171.42,171.19,171.24,5662.0,165.8507,165.9572,165.7345,165.7829,5662.0
2023-02-10 12:00:00,171.19,171.26,170.97,170.97,12317.0,165.7345,165.8023,165.5215,165.5215,12317.0
2023-02-10 12:05:00,171.08,171.22,170.98,171.0,3020.0,165.628,165.7636,165.5312,165.5506,3020.0
2023-02-10 12:10:00,171.0,171.03,170.92,170.97,4518.0,165.5506,165.5796,165.4731,165.5215,4518.0
2023-02-10 12:15:00,170.89,171.02,170.89,170.96,7707.0,165.4441,165.5699,165.4441,165.5119,7707.0
2023-02-10 12:20:00,171.0,171.44,171.0,171.41,3318.0,165.5506,165.9766,165.5506,165.9475,3318.0
2023-02-10 12:25:00,171.4,171.4,171.2,171.29,4042.0,165.9378,165.9378,165.7442,165.8313,4042.0
2023-02-10 12:30:00,171.27,171.28,170.99,171.2,13345.0,165.812,165.8217,165.5409,165.7442,13345.0
2023-02-10 12:35:00,171.21,171.27,171.16,171.27,4424.0,165.7539,165.812,165.7055,165.812,4424.0
2023-02-10 12:40:00,171.27,171.43,171.22,171.22,6707.0,165.812,165.9669,165.7636,165.7636,6707.0
2023-02-10 12:45:00,171.18,171.4,171.18,171.28,4703.0,165.7248,165.9378,165.7248,165.8217,4703.0
2023-02-10 12:50:00,171.25,171.36,171.24,171.34,3031.0,165.7926,165.8991,165.7829,165.8797,3031.0
2023-02-10 12:55:00,171.36,171.51,171.32,171.39,24756.0,165.8991,166.0443,165.8604,165.9282,24756.0
2023-02-10 13:00:00,171.38,171.38,171.25,171.28,9393.0,165.9185,165.9185,165.7926,165.8217,9393.0
2023-02-10 13:05:00,171.26,171.36,171.22,171.27,3947.0,165.8023,165.8991,165.7636,165.812,3947.0
2023-02-10 13:10:00,171.28,171.32,171.18,171.32,3721.0,165.8217,165.8604,165.7248,165.8604,3721.0
2023-02-10 13:15:00,171.34,171.4,171.26,171.37,8239.0,165.8797,165.9378,165.8023,165.9088,8239.0
2023-02-10 13:20:00,171.36,171.51,171.35,171.46,15638.0,165.8991,166.0443,165.8894,165.9959,15638.0
2023-02-10 13:25:00,171.45,171.49,171.32,171.36,12059.0,165.9862,166.025,165.8604,165.8991,12059.0
2023-02-10 13:30:00,171.35,171.37,171.12,171.27,9243.0,165.8894,165.9088,165.6668,165.812,9243.0
2023-02-10 13:35:00,171.27,171.43,171.27,171.39,8263.0,165.812,165.9669,165.812,165.9282,8263.0
2023-02-10 13:40:00,171.4,171.41,171.22,171.24,30359.0,165.9378,165.9475,165.7636,165.7829,30359.0
2023-02-10 13:45:00,171.24,171.3,171.14,171.2,6732.0,165.7829,165.841,165.6861,165.7442,6732.0
2023-02-10 13:50:00,171.22,171.23,171.11,171.22,4687.0,165.7636,165.7732,165.6571,165.7636,4687.0
2023-02-10 13:55:00,171.22,171.33,171.2,171.25,6094.0,165.7636,165.8701,165.7442,165.7926,6094.0
2023-02-10 14:00:00,171.27,171.27,171.14,171.2,1953.0,165.812,165.812,165.6861,165.7442,1953.0
2023-02-10 14:05:00,171.17,171.26,171.14,171.25,6161.0,165.7152,165.8023,165.6861,165.7926,6161.0
2023-02-10 14:10:00,171.24,171.28,171.14,171.28,4700.0,165.7829,165.8217,165.6861,165.8217,4700.0
2023-02-10 14:15:00,171.33,171.4,171.16,171.19,14511.0,165.8701,165.9378,165.7055,165.7345,14511.0
2023-02-10 14:20:00,171.16,171.24,171.07,171.24,4837.0,165.7055,165.7829,165.6183,165.7829,4837.0
2023-02-10 14:25:00,171.23,171.23,171.09,171.11,4096.0,165.7732,165.7732,165.6377,165.6571,4096.0
2023-02-10 14:30:00,171.08,171.36,171.03,171.31,5658.0,165.628,165.8991,165.5796,165.8507,5658.0
2023-02-10 14:35:00,171.35,171.38,171.17,171.29,5444.0,165.8894,165.9185,165.7152,165.8313,5444.0
2023-02-10 14:40:00,171.31,171.65,171.29,171.65,9567.0,165.8507,166.1799,165.8313,166.1799,9567.0
2023-02-10 14:45:00,171.7,171.7,171.35,171.42,26286.0,166.2283,166.2283,165.8894,165.9572,26286.0
2023-02-10 14:50:00,171.45,171.53,171.4,171.52,18716.0,165.9862,166.0637,165.9378,166.054,18716.0
2023-02-10 14:55:00,171.53,171.69,171.53,171.69,3062.0,166.0637,166.2186,166.0637,166.2186,3062.0
2023-02-10 15:00:00,171.78,171.95,171.72,171.72,4283.0,166.3057,166.4703,166.2476,166.2476,4283.0
2023-02-10 15:05:00,171.77,171.96,171.77,171.92,2577.0,166.296,166.48,166.296,166.4413,2577.0
2023-02-10 15:10:00,171.9,171.91,171.67,171.67,9610.0,166.4219,166.4316,166.1992,166.1992,9610.0
2023-02-10 15:15:00,171.69,171.74,171.59,171.74,3776.0,166.2186,166.267,166.1218,166.267,3776.0
2023-02-10 15:20:00,171.73,171.83,171.7,171.76,13288.0,166.2573,166.3541,166.2283,166.2864,13288.0
2023-02-10 15:25:00,171.78,171.91,171.76,171.91,5578.0,166.3057,166.4316,166.2864,166.4316,5578.0
2023-02-10 15:30:00,171.95,172.13,171.93,172.13,11522.0,166.4703,166.6446,166.4509,166.6446,11522.0
2023-02-10 15:35:00,172.16,172.25,172.09,172.22,9795.0,166.6736,166.7607,166.6058,166.7317,9795.0
2023-02-10 15:40:00,172.2,172.22,172.08,172.08,9316.0,166.7123,166.7317,166.5962,166.5962,9316.0
2023-02-10 15:45:00,172.06,172.26,172.06,172.14,26970.0,166.5768,166.7704,166.5768,166.6542,26970.0
2023-02-10 15:50:00,172.04,172.18,171.93,171.98,38553.0,166.5574,166.693,166.4509,166.4993,38553.0
2023-02-10 15:55:00,171.99,172.21,171.92,172.05,69040.0,166.509,166.722,166.4413,166.5671,69040.0
2023-02-13 09:30:00,172.35,172.5,172.18,172.44,13900.0,166.8576,167.0028,166.693,166.9447,13900.0
2023-02-13 09:35:00,172.44,172.72,172.44,172.63,1109.0,166.9447,167.2158,166.9447,167.1286,1109.0
2023-02-13 09:40:00,173.0,173.0,172.66,172.66,1766.0,167.4868,167.4868,167.1577,167.1577,1766.0
2023-02-13 09:45:00,172.68,172.95,172.68,172.76,1228.0,167.177,167.4384,167.177,167.2545,1228.0
2023-02-13 09:50:00,172.88,173.26,172.88,173.1,5534.0,167.3707,167.7386,167.3707,167.5837,5534.0
2023-02-13 09:55:00,173.25,173.53,173.25,173.53,1747.0,167.7289,168.0,167.7289,168.0,1747.0
2023-02-13 10:00:00,173.43,173.44,173.2,173.34,5473.0,167.9031,167.9128,167.6805,167.816,5473.0
2023-02-13 10:05:00,173.33,173.55,173.3,173.54,3264.0,167.8063,168.0193,167.7773,168.0096,3264.0
2023-02-13 10:10:00,173.52,173.69,173.39,173.68,4570.0,167.9903,168.1549,167.8644,168.1452,4570.0
2023-02-13 10:15:00,173.72,173.76,173.54,173.64,8718.0,168.1839,168.2226,168.0096,168.1064,8718.0
2023-02-13 10:20:00,173.72,173.81,173.64,173.74,3613.0,168.1839,168.271,168.1064,168.2033,3613.0
2023-02-13 10:25:00,173.81,173.96,173.81,173.9,3227.0,168.271,168.4162,168.271,168.3582,3227.0
2023-02-13 10:30:00,173.97,174.06,173.85,174.06,7010.0,168.4259,168.5131,168.3098,168.5131,7010.0
2023-02-13 10:35:00,174.04,174.13,173.92,173.92,5633.0,168.4937,168.5808,168.3775,168.3775,5633.0
2023-02-13 10:40:00,173.94,174.11,173.94,174.11,14524.0,168.3969,168.5615,168.3969,168.5615,14524.0
2023-02-13 10:45:00,174.0,174.18,173.89,174.12,4768.0,168.455,168.6292,168.3485,168.5712,4768.0
2023-02-13 10:50:00,174.13,174.39,174.13,174.28,7836.0,168.5808,168.8325,168.5808,168.7261,7836.0
2023-02-13 10:55:00,174.28,174.45,174.19,174.2,6297.0,168.7261,168.8906,168.6389,168.6486,6297.0
2023-02-13 11:00:00,174.18,174.18,174.03,174.09,4901.0,168.6292,168.6292,168.484,168.5421,4901.0
2023-02-13 11:05:00,174.12,174.12,173.96,173.97,10927.0,168.5712,168.5712,168.4162,168.4259,10927.0
2023-02-13 11:10:00,174.01,174.01,173.75,173.77,11454.0,168.4647,168.4647,168.2129,168.2323,11454.0
2023-02-13 11:15:00,173.78,173.78,173.55,173.59,13038.0,168.242,168.242,168.0193,168.058,13038.0
2023-02-13 11:20:00,173.59,173.64,173.44,173.55,2125.0,168.058,168.1064,167.9128,168.0193,2125.0
2023-02-13 11:25:00,173.55,173.68,173.54,173.54,4214.0,168.0193,168.1452,168.0096,168.0096,4214.0
2023-02-13 11:30:00,173.53,173.63,173.5,173.58,11600.0,168.0,168.0968,167.9709,168.0484,11600.0
2023-02-13 11:35:00,173.6,173.77,173.55,173.7,8644.0,168.0677,168.2323,168.0193,168.1645,8644.0
2023-02-13 11:40:00,173.72,174.07,173.71,174.02,29200.0,168.1839,168.5227,168.1742,168.4743,29200.0
2023-02-13 11:45:00,174.03,174.19,174.0,174.09,3513.0,168.484,168.6389,168.455,168.5421,3513.0
2023-02-13 11:50:00,174.05,174.11,173.91,173.95,12586.0,168.5034,168.5615,168.3678,168.4066,12586.0
2023-02-13 11:55:00,173.9,174.01,173.9,173.99,1300.0,168.3582,168.4647,168.3582,168.4453,1300.0
2023-02-13 12:00:00,173.98,174.02,173.9,173.92,3504.0,168.4356,168.4743,168.3582,168.3775,3504.0
2023-02-13 12:05:00,173.91,174.06,173.91,174.03,6265.0,168.3678,168.5131,168.3678,168.484,6265.0
2023-02-13 12:10:00,174.01,174.01,173.86,173.91,1302.0,168.4647,168.4647,168.3194,168.3678,1302.0
2023-02-13 12:15:00,173.96,173.96,173.84,173.85,2889.0,168.4162,168.4162,168.3001,168.3098,2889.0
2023-02-13 12:20:00,173.84,173.96,173.78,173.94,6114.0,168.3001,168.4162,168.242,168.3969,6114.0
2023-02-13 12:25:00,173.83,173.93,173.78,173.84,1780.0,168.2904,168.3872,168.242,168.3001,1780.0
2023-02-13 12:30:00,173.89,173.97,173.85,173.93,2905.0,168.3485,168.4259,168.3098,168.3872,2905.0
2023-02-13 12:35:00,173.93,173.99,173.9,173.95,4676.0,168.3872,168.4453,168.3582,168.4066,4676.0
2023-02-13 12:40:00,173.99,174.02,173.93,173.97,2512.0,168.4453,168.4743,168.3872,168.4259,2512.0
2023-02-13 12:45:00,174.0,174.18,173.95,173.99,7673.0,168.455,168.6292,168.4066,168.4453,7673.0
2023-02-13 12:50:00,174.03,174.05,173.87,173.88,3179.0,168.484,168.5034,168.3291,168.3388,3179.0
2023-02-13 12:55:00,173.86,173.99,173.79,173.98,3268.0,168.3194,168.4453,168.2517,168.4356,3268.0
2023-02-13 13:00:00,173.98,173.98,173.86,173.88,1333.0,168.4356,168.4356,168.3194,168.3388,1333.0
2023-02-13 13:05:00,173.88,173.94,173.85,173.93,1534.0,168.3388,168.3969,168.3098,168.3872,1534.0
2023-02-13 13:10:00,173.89,173.93,173.8,173.84,7699.0,168.3485,168.3872,168.2613,168.3001,7699.0
2023-02-13 13:15:00,173.86,174.02,173.77,173.97,19787.0,168.3194,168.4743,168.2323,168.4259,19787.0
2023-02-13 13:20:00,174.0,174.0,173.85,173.88,12190.0,168.455,168.455,168.3098,168.3388,12190.0
2023-02-13 13:25:00,173.86,173.97,173.82,173.93,2843.0,168.3194,168.4259,168.2807,168.3872,2843.0
2023-02-13 13:30:00,173.95,174.0,173.86,173.87,4400.0,168.4066,168.455,168.3194,168.3291,4400.0
2023-02-13 13:35:00,173.87,173.96,173.86,173.95,3234.0,168.3291,168.4162,168.3194,168.4066,3234.0
2023-02-13 13:40:00,173.93,173.98,173.87,173.98,1325.0,168.3872,168.4356,168.3291,168.4356,1325.0
2023-02-13 13:45:00,173.97,174.22,173.95,174.21,7717.0,168.4259,168.668,168.4066,168.6583,7717.0
2023-02-13 13:50:00,174.2,174.2,174.0,174.04,3151.0,168.6486,168.6486,168.455,168.4937,3151.0
2023-02-13 13:55:00,174.06,174.25,174.05,174.25,1369.0,168.5131,168.697,168.5034,168.697,1369.0
2023-02-13 14:00:00,174.26,174.37,174.15,174.15,2852.0,168.7067,168.8132,168.6002,168.6002,2852.0
2023-02-13 14:05:00,174.13,174.21,174.08,174.15,3335.0,168.5808,168.6583,168.5324,168.6002,3335.0
2023-02-13 14:10:00,174.19,174.2,174.0,174.01,4247.0,168.6389,168.6486,168.455,168.4647,4247.0
2023-02-13 14:15:00,174.02,174.08,173.96,174.0,4400.0,168.4743,168.5324,168.4162,168.455,4400.0
2023-02-13 14:20:00,174.0,174.13,173.95,173.95,2250.0,168.455,168.5808,168.4066,168.4066,2250.0
2023-02-13 14:25:00,173.96,174.01,173.73,173.75,13812.0,168.4162,168.4647,168.1936,168.2129,13812.0
2023-02-13 14:30:00,173.75,173.87,173.74,173.76,7942.0,168.2129,168.3291,168.2033,168.2226,7942.0
2023-02-13 14:35:00,173.75,173.99,173.6,173.61,29717.0,168.2129,168.4453,168.0677,168.0774,29717.0
2023-02-13 14:40:00,173.6,173.6,173.34,173.53,2991.0,168.0677,168.0677,167.816,168.0,2991.0
2023-02-13 14:45:00,173.54,173.57,173.38,173.47,2487.0,168.0096,168.0387,167.8547,167.9419,2487.0
2023-02-13 14:50:00,173.43,173.58,173.43,173.53,3957.0,167.9031,168.0484,167.9031,168.0,3957.0
2023-02-13 14:55:00,173.58,173.58,173.44,173.54,4712.0,168.0484,168.0484,167.9128,168.0096,4712.0
2023-02-13 15:00:00,173.5,173.54,173.18,173.28,2905.0,167.9709,168.0096,167.6611,167.7579,2905.0
2023-02-13 15:05:00,173.31,173.51,173.31,173.5,4968.0,167.787,167.9806,167.787,167.9709,4968.0
2023-02-13 15:10:00,173.52,173.52,173.4,173.43,6036.0,167.9903,167.9903,167.8741,167.9031,6036.0
2023-02-13 15:15:00,173.45,173.48,173.29,173.39,4765.0,167.9225,167.9515,167.7676,167.8644,4765.0
2023-02-13 15:20:00,173.42,173.65,173.42,173.61,6153.0,167.8935,168.1161,167.8935,168.0774,6153.0
2023-02-13 15:25:00,173.63,173.69,173.6,173.64,7020.0,168.0968,168.1549,168.0677,168.1064,7020.0
2023-02-13 15:30:00,173.64,173.77,173.63,173.64,6458.0,168.1064,168.2323,168.0968,168.1064,6458.0
2023-02-13 15:35:00,173.72,173.99,173.71,173.97,5252.0,168.1839,168.4453,168.1742,168.4259,5252.0
2023-02-13 15:40:00,173.95,173.99,173.85,173.92,7339.0,168.4066,168.4453,168.3098,168.3775,7339.0
2023-02-13 15:45:00,173.85,174.01,173.77,173.97,19762.0,168.3098,168.4647,168.2323,168.4259,19762.0
2023-02-13 15:50:00,173.92,173.95,173.64,173.81,23154.0,168.3775,168.4066,168.1064,168.271,23154.0
2023-02-13 15:55:00,173.83,174.06,173.81,174.05,59769.0,168.2904,168.5131,168.271,168.5034,59769.0
2023-02-14 09:30:00,174.08,174.22,173.94,174.22,13683.0,168.5324,168.668,168.3969,168.668,13683.0
2023-02-14 09:35:00,174.03,174.19,173.7,174.02,5377.0,168.484,168.6389,168.1645,168.4743,5377.0
2023-02-14 09:40:00,174.03,174.61,174.03,174.43,11211.0,168.484,169.0455,168.484,168.8713,11211.0
2023-02-14 09:45:00,174.49,174.98,174.34,174.45,26863.0,168.9294,169.4037,168.7841,168.8906,26863.0
2023-02-14 09:50:00,174.4,174.63,174.23,174.39,7200.0,168.8422,169.0649,168.6776,168.8325,7200.0
2023-02-14 09:55:00,174.45,174.45,174.18,174.31,11292.0,168.8906,168.8906,168.6292,168.7551,11292.0
2023-02-14 10:00:00,174.36,174.36,174.02,174.2,41666.0,168.8035,168.8035,168.4743,168.6486,41666.0
2023-02-14 10:05:00,174.12,174.22,173.73,174.2,7903.0,168.5712,168.668,168.1936,168.6486,7903.0
2023-02-14 10:10:00,174.17,174.47,174.12,174.31,1855.0,168.6196,168.91,168.5712,168.7551,1855.0
2023-02-14 10:15:00,174.27,174.37,174.01,174.08,8659.0,168.7164,168.8132,168.4647,168.5324,8659.0
2023-02-14 10:20:00,174.08,174.09,173.62,173.66,16725.0,168.5324,168.5421,168.0871,168.1258,16725.0
2023-02-14 10:25:00,173.66,173.84,173.23,173.23,22118.0,168.1258,168.3001,167.7095,167.7095,22118.0
2023-02-14 10:30:00,173.36,173.46,172.99,173.08,15197.0,167.8354,167.9322,167.4772,167.5643,15197.0
2023-02-14 10:35:00,172.89,172.89,171.87,171.89,18706.0,167.3803,167.3803,166.3929,166.4122,18706.0
2023-02-14 10:40:00,171.89,171.97,171.61,171.84,29260.0,166.4122,166.4897,166.1411,166.3638,29260.0
2023-02-14 10:45:00,171.83,171.89,171.2,171.78,21546.0,166.3541,166.4122,165.7442,166.3057,21546.0
2023-02-14 10:50:00,171.77,171.77,171.29,171.43,11046.0,166.296,166.296,165.8313,165.9669,11046.0
2023-02-14 10:55:00,171.42,171.42,171.02,171.02,18978.0,165.9572,165.9572,165.5699,165.5699,18978.0
2023-02-14 11:00:00,171.02,171.46,171.02,171.41,24265.0,165.5699,165.9959,165.5699,165.9475,24265.0
2023-02-14 11:05:00,171.41,171.67,171.18,171.6,16232.0,165.9475,166.1992,165.7248,166.1315,16232.0
2023-02-14 11:10:00,171.61,171.67,171.11,171.18,19189.0,166.1411,166.1992,165.6571,165.7248,19189.0
2023-02-14 11:15:00,171.13,171.37,170.98,171.17,33930.0,165.6764,165.9088,165.5312,165.7152,33930.0
2023-02-14 11:20:00,171.19,171.19,170.82,170.88,18495.0,165.7345,165.7345,165.3763,165.4344,18495.0
2023-02-14 11:25:00,170.88,170.88,169.87,169.88,26474.0,165.4344,165.4344,164.4566,164.4663,26474.0
2023-02-14 11:30:00,169.87,169.87,169.1,169.18,26840.0,164.4566,164.4566,163.7111,163.7886,26840.0
2023-02-14 11:35:00,169.19,169.56,169.18,169.35,22260.0,163.7983,164.1565,163.7886,163.9532,22260.0
2023-02-14 11:40:00,169.29,169.32,168.95,169.14,14744.0,163.8951,163.9241,163.5659,163.7499,14744.0
2023-02-14 11:45:00,169.08,169.31,168.96,169.22,27930.0,163.6918,163.9144,163.5756,163.8273,27930.0
2023-02-14 11:50:00,169.21,169.25,168.49,168.71,17483.0,163.8176,163.8563,163.1206,163.3336,17483.0
2023-02-14 11:55:00,168.72,168.72,168.33,168.54,19889.0,163.3432,163.3432,162.9657,163.169,19889.0
2023-02-14 12:00:00,168.52,169.14,168.5,168.91,23348.0,163.1496,163.7499,163.1302,163.5272,23348.0
2023-02-14 12:05:00,168.93,168.93,168.65,168.69,13973.0,163.5465,163.5465,163.2755,163.3142,13973.0
2023-02-14 12:10:00,168.67,169.09,168.67,168.97,20103.0,163.2948,163.7014,163.2948,163.5853,20103.0
2023-02-14 12:15:00,168.97,169.03,168.54,168.58,17185.0,163.5853,163.6434,163.169,163.2077,17185.0
2023-02-14 12:20:00,168.6,168.83,168.46,168.46,20827.0,163.2271,163.4497,163.0915,163.0915,20827.0
2023-02-14 12:25:00,168.47,168.62,168.26,168.27,22784.0,163.1012,163.2464,162.8979,162.9076,22784.0
2023-02-14 12:30:00,168.23,168.32,168.14,168.22,23942.0,162.8689,162.956,162.7817,162.8592,23942.0
2023-02-14 12:35:00,168.22,168.59,167.99,168.08,25003.0,162.8592,163.2174,162.6365,162.7236,25003.0
2023-02-14 12:40:00,168.03,168.15,167.73,167.88,14513.0,162.6752,162.7914,162.3848,162.53,14513.0
2023-02-14 12:45:00,167.88,168.16,167.72,168.06,27794.0,162.53,162.8011,162.3751,162.7043,27794.0
2023-02-14 12:50:00,168.04,168.04,167.45,167.46,19140.0,162.6849,162.6849,162.1137,162.1234,19140.0
2023-02-14 12:55:00,167.45,167.89,167.41,167.66,23269.0,162.1137,162.5397,162.075,162.317,23269.0
2023-02-14 13:00:00,167.65,168.46,167.63,168.38,21972.0,162.3073,163.0915,162.288,163.0141,21972.0
2023-02-14 13:05:00,168.41,168.46,168.05,168.1,15070.0,163.0431,163.0915,162.6946,162.743,15070.0
2023-02-14 13:10:00,168.1,168.45,167.88,168.34,27459.0,162.743,163.0818,162.53,162.9753,27459.0
2023-02-14 13:15:00,168.33,168.72,168.2,168.37,32521.0,162.9657,163.3432,162.8398,163.0044,32521.0
2023-02-14 13:20:00,168.35,168.39,167.94,167.99,47825.0,162.985,163.0238,162.5881,162.6365,47825.0
2023-02-14 13:25:00,167.95,167.99,167.79,167.81,16511.0,162.5978,162.6365,162.4429,162.4622,16511.0
2023-02-14 13:30:00,167.84,167.94,167.65,167.76,24582.0,162.4913,162.5881,162.3073,162.4138,24582.0
2023-02-14 13:35:00,167.76,167.84,167.57,167.57,31415.0,162.4138,162.4913,162.2299,162.2299,31415.0
2023-02-14 13:40:00,167.57,167.64,167.24,167.25,37138.0,162.2299,162.2977,161.9104,161.9201,37138.0
2023-02-14 13:45:00,167.3,167.74,167.28,167.61,29863.0,161.9685,162.3945,161.9491,162.2686,29863.0
2023-02-14 13:50:00,167.61,167.8,167.6,167.64,26215.0,162.2686,162.4526,162.2589,162.2977,26215.0
2023-02-14 13:55:00,167.64,167.83,167.5,167.59,26103.0,162.2977,162.4816,162.1621,162.2492,26103.0
2023-02-14 14:00:00,167.59,167.85,167.41,167.69,32119.0,162.2492,162.501,162.075,162.3461,32119.0
2023-02-14 14:05:00,167.69,167.69,167.07,167.16,20085.0,162.3461,162.3461,161.7458,161.833,20085.0
2023-02-14 14:10:00,167.17,167.22,166.77,166.8,18215.0,161.8426,161.891,161.4554,161.4844,18215.0
2023-02-14 14:15:00,166.78,167.16,166.74,167.12,39008.0,161.4651,161.833,161.4263,161.7942,39008.0
2023-02-14 14:20:00,167.09,167.25,166.94,166.94,18785.0,161.7652,161.9201,161.62,161.62,18785.0
2023-02-14 14:25:00,166.97,167.23,166.92,167.21,28466.0,161.649,161.9007,161.6006,161.8814,28466.0
2023-02-14 14:30:00,167.22,167.65,167.11,167.65,23282.0,161.891,162.3073,161.7845,162.3073,23282.0
2023-02-14 14:35:00,167.69,167.77,167.41,167.43,27737.0,162.3461,162.4235,162.075,162.0943,27737.0
2023-02-14 14:40:00,167.45,167.78,167.43,167.65,30017.0,162.1137,162.4332,162.0943,162.3073,30017.0
2023-02-14 14:45:00,167.65,167.94,167.64,167.78,30229.0,162.3073,162.5881,162.2977,162.4332,30229.0
2023-02-14 14:50:00,167.78,167.94,167.7,167.74,17850.0,162.4332,162.5881,162.3557,162.3945,17850.0
2023-02-14 14:55:00,167.73,167.73,167.52,167.61,25926.0,162.3848,162.3848,162.1815,162.2686,25926.0
2023-02-14 15:00:00,167.61,167.75,167.49,167.49,19310.0,162.2686,162.4041,162.1524,162.1524,19310.0
2023-02-14 15:05:00,167.49,167.5,167.19,167.19,29210.0,162.1524,162.1621,161.862,161.862,29210.0
2023-02-14 15:10:00,167.19,167.57,167.03,167.42,33054.0,161.862,162.2299,161.7071,162.0847,33054.0
2023-02-14 15:15:00,167.42,167.44,167.17,167.31,26936.0,162.0847,162.104,161.8426,161.9782,26936.0
2023-02-14 15:20:00,167.31,167.43,167.24,167.4,29852.0,161.9782,162.0943,161.9104,162.0653,29852.0
2023-02-14 15:25:00,167.42,167.61,167.37,167.4,34519.0,162.0847,162.2686,162.0363,162.0653,34519.0
2023-02-14 15:30:00,167.4,167.58,167.27,167.57,34693.0,162.0653,162.2396,161.9394,162.2299,34693.0
2023-02-14 15:35:00,167.56,167.61,167.28,167.33,44281.0,162.2202,162.2686,161.9491,161.9975,44281.0
2023-02-14 15:40:00,167.33,167.43,167.24,167.34,40236.0,161.9975,162.0943,161.9104,162.0072,40236.0
2023-02-14 15:45:00,167.32,167.36,166.96,167.08,70383.0,161.9879,162.0266,161.6393,161.7555,70383.0
2023-02-14 15:50:00,167.05,167.28,166.77,167.26,148877.0,161.7265,161.9491,161.4554,161.9298,148877.0
2023-02-14 15:55:00,167.27,167.32,166.82,167.03,241508.0,161.9394,161.9879,161.5038,161.7071,241508.0
2023-02-15 09:30:00,166.12,166.53,165.96,166.41,27157.0,160.8261,161.223,160.6712,161.1069,27157.0
2023-02-15 09:35:00,166.45,166.91,166.44,166.91,3533.0,161.1456,161.5909,161.1359,161.5909,3533.0
2023-02-15 09:40:00,166.91,166.97,166.6,166.6,7910.0,161.5909,161.649,161.2908,161.2908,7910.0
2023-02-15 09:45:00,166.52,166.68,166.35,166.56,5067.0,161.2133,161.3682,161.0488,161.2521,5067.0
2023-02-15 09:50:00,166.5,166.75,166.22,166.35,10260.0,161.194,161.436,160.9229,161.0488,10260.0
2023-02-15 09:55:00,166.44,166.53,166.24,166.34,6066.0,161.1359,161.223,160.9423,161.0391,6066.0
2023-02-15 10:00:00,166.24,166.9,166.22,166.78,18977.0,160.9423,161.5812,160.9229,161.4651,18977.0
2023-02-15 10:05:00,166.81,167.12,166.5,166.7,16188.0,161.4941,161.7942,161.194,161.3876,16188.0
2023-02-15 10:10:00,166.6,167.07,166.51,166.99,10348.0,161.2908,161.7458,161.2037,161.6684,10348.0
2023-02-15 10:15:00,167.07,167.52,167.07,167.43,9846.0,161.7458,162.1815,161.7458,162.0943,9846.0
2023-02-15 10:20:00,167.47,167.62,167.44,167.46,9655.0,162.1331,162.2783,162.104,162.1234,9655.0
2023-02-15 10:25:00,167.51,167.94,167.51,167.8,16308.0,162.1718,162.5881,162.1718,162.4526,16308.0
2023-02-15 10:30:00,167.84,168.06,167.67,167.77,16827.0,162.4913,162.7043,162.3267,162.4235,16827.0
2023-02-15 10:35:00,167.75,168.02,167.62,167.89,7752.0,162.4041,162.6655,162.2783,162.5397,7752.0
2023-02-15 10:40:00,167.88,167.88,167.46,167.5,20711.0,162.53,162.53,162.1234,162.1621,20711.0
2023-02-15 10:45:00,167.55,167.88,167.55,167.78,3396.0,162.2105,162.53,162.2105,162.4332,3396.0
2023-02-15 10:50:00,167.78,168.19,167.72,167.96,12477.0,162.4332,162.8301,162.3751,162.6075,12477.0
2023-02-15 10:55:00,167.97,168.1,167.8,167.86,35051.0,162.6171,162.743,162.4526,162.5106,35051.0
2023-02-15 11:00:00,167.81,168.05,167.71,168.04,11966.0,162.4622,162.6946,162.3654,162.6849,11966.0
2023-02-15 11:05:00,168.0,168.24,167.97,168.14,22642.0,162.6462,162.8785,162.6171,162.7817,22642.0
2023-02-15 11:10:00,168.16,168.25,168.04,168.17,12206.0,162.8011,162.8882,162.6849,162.8108,12206.0
2023-02-15 11:15:00,168.17,168.24,167.94,168.14,8728.0,162.8108,162.8785,162.5881,162.7817,8728.0
2023-02-15 11:20:00,168.19,168.23,167.95,168.07,8097.0,162.8301,162.8689,162.5978,162.714,8097.0
2023-02-15 11:25:00,168.09,168.26,168.05,168.25,7604.0,162.7333,162.8979,162.6946,162.8882,7604.0
2023-02-15 11:30:00,168.27,168.3,167.95,168.17,13658.0,162.9076,162.9366,162.5978,162.8108,13658.0
2023-02-15 11:35:00,168.18,168.46,168.18,168.44,5223.0,162.8204,163.0915,162.8204,163.0722,5223.0
2023-02-15 11:40:00,168.44,168.65,168.44,168.51,10877.0,163.0722,163.2755,163.0722,163.1399,10877.0
2023-02-15 11:45:00,168.53,168.57,168.11,168.11,7235.0,163.1593,163.198,162.7527,162.7527,7235.0
2023-02-15 11:50:00,168.13,168.14,167.79,167.79,8802.0,162.772,162.7817,162.4429,162.4429,8802.0
2023-02-15 11:55:00,167.84,168.0,167.73,167.73,3879.0,162.4913,162.6462,162.3848,162.3848,3879.0
2023-02-15 12:00:00,167.77,167.79,167.71,167.72,2037.0,162.4235,162.4429,162.3654,162.3751,2037.0
2023-02-15 12:05:00,167.75,167.82,167.48,167.52,4451.0,162.4041,162.4719,162.1428,162.1815,4451.0
2023-02-15 12:10:00,167.56,167.65,167.5,167.58,3771.0,162.2202,162.3073,162.1621,162.2396,3771.0
2023-02-15 12:15:00,167.56,167.57,167.4,167.43,4872.0,162.2202,162.2299,162.0653,162.0943,4872.0
2023-02-15 12:20:00,167.34,167.45,167.27,167.33,5910.0,162.0072,162.1137,161.9394,161.9975,5910.0
2023-02-15 12:25:00,167.34,167.6,167.32,167.43,22636.0,162.0072,162.2589,161.9879,162.0943,22636.0
2023-02-15 12:30:00,167.43,167.53,167.32,167.46,4818.0,162.0943,162.1912,161.9879,162.1234,4818.0
2023-02-15 12:35:00,167.55,167.7,167.48,167.7,5282.0,162.2105,162.3557,162.1428,162.3557,5282.0
2023-02-15 12:40:00,167.73,167.95,167.66,167.88,5000.0,162.3848,162.5978,162.317,162.53,5000.0
2023-02-15 12:45:00,167.96,167.96,167.82,167.86,4799.0,162.6075,162.6075,162.4719,162.5106,4799.0
2023-02-15 12:50:00,167.91,168.07,167.89,168.02,3910.0,162.5591,162.714,162.5397,162.6655,3910.0
2023-02-15 12:55:00,167.99,167.99,167.85,167.94,3787.0,162.6365,162.6365,162.501,162.5881,3787.0
2023-02-15 13:00:00,167.94,168.04,167.91,167.92,3468.0,162.5881,162.6849,162.5591,162.5687,3468.0
2023-02-15 13:05:00,167.86,168.04,167.8,168.04,3907.0,162.5106,162.6849,162.4526,162.6849,3907.0
2023-02-15 13:10:00,168.04,168.04,167.88,167.93,3400.0,162.6849,162.6849,162.53,162.5784,3400.0
2023-02-15 13:15:00,167.96,168.05,167.82,168.04,5172.0,162.6075,162.6946,162.4719,162.6849,5172.0
2023-02-15 13:20:00,168.06,168.06,167.86,167.98,7387.0,162.7043,162.7043,162.5106,162.6268,7387.0
2023-02-15 13:25:00,167.84,167.91,167.79,167.9,2878.0,162.4913,162.5591,162.4429,162.5494,2878.0
2023-02-15 13:30:00,167.87,167.97,167.62,167.66,4702.0,162.5203,162.6171,162.2783,162.317,4702.0
2023-02-15 13:35:00,167.64,167.75,167.64,167.65,4279.0,162.2977,162.4041,162.2977,162.3073,4279.0
2023-02-15 13:40:00,167.7,167.93,167.7,167.88,2665.0,162.3557,162.5784,162.3557,162.53,2665.0
2023-02-15 13:45:00,167.82,167.86,167.77,167.81,3057.0,162.4719,162.5106,162.4235,162.4622,3057.0
2023-02-15 13:50:00,167.81,167.89,167.68,167.86,4608.0,162.4622,162.5397,162.3364,162.5106,4608.0
2023-02-15 13:55:00,167.9,167.94,167.85,167.94,3580.0,162.5494,162.5881,162.501,162.5881,3580.0
2023-02-15 14:00:00,167.94,167.95,167.77,167.78,4553.0,162.5881,162.5978,162.4235,162.4332,4553.0
2023-02-15 14:05:00,167.78,168.14,167.78,168.14,2852.0,162.4332,162.7817,162.4332,162.7817,2852.0
2023-02-15 14:10:00,168.08,168.34,168.07,168.32,4361.0,162.7236,162.9753,162.714,162.956,4361.0
2023-02-15 14:15:00,168.31,168.36,168.16,168.16,4827.0,162.9463,162.9947,162.8011,162.8011,4827.0
2023-02-15 14:20:00,168.14,168.23,168.14,168.2,808.0,162.7817,162.8689,162.7817,162.8398,808.0
2023-02-15 14:25:00,168.2,168.31,168.13,168.3,5388.0,162.8398,162.9463,162.772,162.9366,5388.0
2023-02-15 14:30:00,168.3,168.34,168.2,168.31,9593.0,162.9366,162.9753,162.8398,162.9463,9593.0
2023-02-15 14:35:00,168.37,168.37,168.14,168.24,3347.0,163.0044,163.0044,162.7817,162.8785,3347.0
2023-02-15 14:40:00,168.24,168.24,168.07,168.15,10805.0,162.8785,162.8785,162.714,162.7914,10805.0
2023-02-15 14:45:00,168.15,168.15,167.9,167.94,5174.0,162.7914,162.7914,162.5494,162.5881,5174.0
2023-02-15 14:50:00,167.92,168.05,167.72,167.8,5481.0,162.5687,162.6946,162.3751,162.4526,5481.0
2023-02-15 14:55:00,167.76,167.76,167.64,167.66,5855.0,162.4138,162.4138,162.2977,162.317,5855.0
2023-02-15 15:00:00,167.71,167.75,167.6,167.75,5856.0,162.3654,162.4041,162.2589,162.4041,5856.0
2023-02-15 15:05:00,167.83,167.88,167.8,167.84,7720.0,162.4816,162.53,162.4526,162.4913,7720.0
2023-02-15 15:10:00,167.88,167.88,167.68,167.74,5670.0,162.53,162.53,162.3364,162.3945,5670.0
2023-02-15 15:15:00,167.72,167.82,167.66,167.75,8682.0,162.3751,162.4719,162.317,162.4041,8682.0
2023-02-15 15:20:00,167.75,167.82,167.67,167.69,7474.0,162.4041,162.4719,162.3267,162.3461,7474.0
2023-02-15 15:25:00,167.69,167.88,167.66,167.84,5917.0,162.3461,162.53,162.317,162.4913,5917.0
2023-02-15 15:30:00,167.88,168.0,167.82,167.87,19437.0,162.53,162.6462,162.4719,162.5203,19437.0
2023-02-15 15:35:00,167.86,167.9,167.71,167.9,10354.0,162.5106,162.5494,162.3654,162.5494,10354.0
2023-02-15 15:40:00,167.91,168.0,167.87,167.88,10039.0,162.5591,162.6462,162.5203,162.53,10039.0
2023-02-15 15:45:00,167.88,167.9,167.79,167.87,11824.0,162.53,162.5494,162.4429,162.5203,11824.0
2023-02-15 15:50:00,167.94,167.95,167.74,167.94,28244.0,162.5881,162.5978,162.3945,162.5881,28244.0
2023-02-15 15:55:00,167.92,168.19,167.77,168.08,57637.0,162.5687,162.8301,162.4235,162.7236,57637.0
2023-02-16 09:30:00,166.05,167.35,166.03,167.25,21506.0,160.7583,162.0169,160.739,161.9201,21506.0
2023-02-16 09:35:00,167.28,167.49,167.03,167.25,8434.0,161.9491,162.1524,161.7071,161.9201,8434.0
2023-02-16 09:40:00,167.23,167.41,166.93,167.19,10163.0,161.9007,162.075,161.6103,161.862,10163.0
2023-02-16 09:45:00,167.04,167.04,166.42,166.43,14257.0,161.7168,161.7168,161.1165,161.1262,14257.0
2023-02-16 09:50:00,166.43,166.53,166.11,166.34,16011.0,161.1262,161.223,160.8164,161.0391,16011.0
2023-02-16 09:55:00,166.35,166.51,166.21,166.37,23075.0,161.0488,161.2037,160.9132,161.0681,23075.0
2023-02-16 10:00:00,166.31,166.56,166.05,166.56,13605.0,161.01,161.2521,160.7583,161.2521,13605.0
2023-02-16 10:05:00,166.53,166.69,166.44,166.64,5989.0,161.223,161.3779,161.1359,161.3295,5989.0
2023-02-16 10:10:00,166.61,166.84,166.55,166.79,6376.0,161.3005,161.5231,161.2424,161.4747,6376.0
2023-02-16 10:15:00,166.86,167.16,166.82,167.02,11713.0,161.5425,161.833,161.5038,161.6974,11713.0
2023-02-16 10:20:00,167.03,167.11,166.94,167.06,4079.0,161.7071,161.7845,161.62,161.7361,4079.0
2023-02-16 10:25:00,167.06,167.27,166.97,167.26,13555.0,161.7361,161.9394,161.649,161.9298,13555.0
2023-02-16 10:30:00,167.25,167.38,167.16,167.22,5724.0,161.9201,162.0459,161.833,161.891,5724.0
2023-02-16 10:35:00,167.22,167.36,167.08,167.31,6952.0,161.891,162.0266,161.7555,161.9782,6952.0
2023-02-16 10:40:00,167.31,167.35,166.93,166.98,14747.0,161.9782,162.0169,161.6103,161.6587,14747.0
2023-02-16 10:45:00,166.96,167.21,166.96,167.11,4917.0,161.6393,161.8814,161.6393,161.7845,4917.0
2023-02-16 10:50:00,167.11,167.24,167.03,167.11,6414.0,161.7845,161.9104,161.7071,161.7845,6414.0
2023-02-16 10:55:00,167.11,167.16,167.03,167.15,4073.0,161.7845,161.833,161.7071,161.8233,4073.0
2023-02-16 11:00:00,167.16,167.21,166.96,166.96,3697.0,161.833,161.8814,161.6393,161.6393,3697.0
2023-02-16 11:05:00,167.02,167.05,166.89,166.89,4223.0,161.6974,161.7265,161.5716,161.5716,4223.0
2023-02-16 11:10:00,166.98,167.03,166.76,166.79,6088.0,161.6587,161.7071,161.4457,161.4747,6088.0
2023-02-16 11:15:00,166.75,166.78,166.63,166.75,10926.0,161.436,161.4651,161.3198,161.436,10926.0
2023-02-16 11:20:00,166.77,166.88,166.73,166.76,10452.0,161.4554,161.5619,161.4167,161.4457,10452.0
2023-02-16 11:25:00,166.76,166.76,166.51,166.65,5751.0,161.4457,161.4457,161.2037,161.3392,5751.0
2023-02-16 11:30:00,166.65,166.76,166.59,166.64,4871.0,161.3392,161.4457,161.2811,161.3295,4871.0
2023-02-16 11:35:00,166.65,166.65,166.24,166.32,9608.0,161.3392,161.3392,160.9423,161.0197,9608.0
2023-02-16 11:40:00,166.34,166.4,166.2,166.24,5444.0,161.0391,161.0972,160.9035,160.9423,5444.0
2023-02-16 11:45:00,166.29,166.45,166.26,166.33,11084.0,160.9907,161.1456,160.9616,161.0294,11084.0
2023-02-16 11:50:00,166.28,166.39,166.14,166.18,7868.0,160.981,161.0875,160.8455,160.8842,7868.0
2023-02-16 11:55:00,166.14,166.19,166.02,166.04,3120.0,160.8455,160.8939,160.7293,160.7486,3120.0
2023-02-16 12:00:00,165.98,166.13,165.98,166.07,3598.0,160.6906,160.8358,160.6906,160.7777,3598.0
2023-02-16 12:05:00,166.07,166.17,166.04,166.13,3169.0,160.7777,160.8745,160.7486,160.8358,3169.0
2023-02-16 12:10:00,166.14,166.37,166.13,166.36,11118.0,160.8455,161.0681,160.8358,161.0584,11118.0
2023-02-16 12:15:00,166.36,166.39,165.99,166.02,10443.0,161.0584,161.0875,160.7002,160.7293,10443.0
2023-02-16 12:20:00,166.02,166.31,166.01,166.3,7728.0,160.7293,161.01,160.7196,161.0004,7728.0
2023-02-16 12:25:00,166.36,166.37,166.21,166.28,7968.0,161.0584,161.0681,160.9132,160.981,7968.0
2023-02-16 12:30:00,166.3,166.44,166.25,166.41,9472.0,161.0004,161.1359,160.952,161.1069,9472.0
2023-02-16 12:35:00,166.44,166.49,166.32,166.38,7063.0,161.1359,161.1843,161.0197,161.0778,7063.0
2023-02-16 12:40:00,166.35,166.56,166.35,166.56,3369.0,161.0488,161.2521,161.0488,161.2521,3369.0
2023-02-16 12:45:00,166.58,166.71,166.43,166.7,6298.0,161.2714,161.3973,161.1262,161.3876,6298.0
2023-02-16 12:50:00,166.72,166.73,166.45,166.65,5993.0,161.407,161.4167,161.1456,161.3392,5993.0
2023-02-16 12:55:00,166.64,166.71,166.59,166.65,3087.0,161.3295,161.3973,161.2811,161.3392,3087.0
2023-02-16 13:00:00,166.72,166.77,166.55,166.66,17865.0,161.407,161.4554,161.2424,161.3489,17865.0
2023-02-16 13:05:00,166.73,166.96,166.73,166.92,1627.0,161.4167,161.6393,161.4167,161.6006,1627.0
2023-02-16 13:10:00,167.02,167.07,167.01,167.06,1421.0,161.6974,161.7458,161.6877,161.7361,1421.0
2023-02-16 13:15:00,167.06,167.18,167.01,167.18,6228.0,161.7361,161.8523,161.6877,161.8523,6228.0
2023-02-16 13:20:00,167.15,167.19,166.94,166.98,5651.0,161.8233,161.862,161.62,161.6587,5651.0
2023-02-16 13:25:00,167.05,167.07,166.93,166.96,3571.0,161.7265,161.7458,161.6103,161.6393,3571.0
2023-02-16 13:30:00,166.96,167.09,166.85,167.09,4170.0,161.6393,161.7652,161.5328,161.7652,4170.0
2023-02-16 13:35:00,167.16,167.33,167.15,167.15,3929.0,161.833,161.9975,161.8233,161.8233,3929.0
2023-02-16 13:40:00,167.18,167.19,166.99,167.05,5329.0,161.8523,161.862,161.6684,161.7265,5329.0
2023-02-16 13:45:00,167.15,167.15,166.98,167.02,5132.0,161.8233,161.8233,161.6587,161.6974,5132.0
2023-02-16 13:50:00,166.96,166.97,166.81,166.86,2714.0,161.6393,161.649,161.4941,161.5425,2714.0
2023-02-16 13:55:00,166.9,166.99,166.89,166.99,1500.0,161.5812,161.6684,161.5716,161.6684,1500.0
2023-02-16 14:00:00,167.02,167.25,167.0,167.25,3430.0,161.6974,161.9201,161.6781,161.9201,3430.0
2023-02-16 14:05:00,167.25,167.29,167.19,167.29,4197.0,161.9201,161.9588,161.862,161.9588,4197.0
2023-02-16 14:10:00,167.33,167.37,167.24,167.24,3600.0,161.9975,162.0363,161.9104,161.9104,3600.0
2023-02-16 14:15:00,167.23,167.53,167.21,167.43,4933.0,161.9007,162.1912,161.8814,162.0943,4933.0
2023-02-16 14:20:00,167.46,167.46,167.3,167.32,9006.0,162.1234,162.1234,161.9685,161.9879,9006.0
2023-02-16 14:25:00,167.34,167.45,167.3,167.36,4222.0,162.0072,162.1137,161.9685,162.0266,4222.0
2023-02-16 14:30:00,167.36,167.43,167.36,167.36,2300.0,162.0266,162.0943,162.0266,162.0266,2300.0
2023-02-16 14:35:00,167.35,167.44,167.35,167.37,3909.0,162.0169,162.104,162.0169,162.0363,3909.0
2023-02-16 14:40:00,167.35,167.35,166.95,166.97,8458.0,162.0169,162.0169,161.6296,161.649,8458.0
2023-02-16 14:45:00,166.97,167.15,166.88,167.12,13884.0,161.649,161.8233,161.5619,161.7942,13884.0
2023-02-16 14:50:00,167.12,167.18,167.05,167.17,3814.0,161.7942,161.8523,161.7265,161.8426,3814.0
2023-02-16 14:55:00,167.19,167.47,167.18,167.35,9321.0,161.862,162.1331,161.8523,162.0169,9321.0
2023-02-16 15:00:00,167.35,167.38,167.15,167.19,5261.0,162.0169,162.0459,161.8233,161.862,5261.0
2023-02-16 15:05:00,167.15,167.31,166.93,167.27,14537.0,161.8233,161.9782,161.6103,161.9394,14537.0
2023-02-16 15:10:00,167.32,167.48,167.28,167.33,6308.0,161.9879,162.1428,161.9491,161.9975,6308.0
2023-02-16 15:15:00,167.34,167.37,166.83,166.87,17336.0,162.0072,162.0363,161.5135,161.5522,17336.0
2023-02-16 15:20:00,166.84,166.93,166.73,166.86,14275.0,161.5231,161.6103,161.4167,161.5425,14275.0
2023-02-16 15:25:00,166.86,167.15,166.86,166.97,13872.0,161.5425,161.8233,161.5425,161.649,13872.0
2023-02-16 15:30:00,166.97,167.0,166.78,166.89,14377.0,161.649,161.6781,161.4651,161.5716,14377.0
2023-02-16 15:35:00,166.91,167.06,166.83,166.83,21271.0,161.5909,161.7361,161.5135,161.5135,21271.0
2023-02-16 15:40:00,166.86,167.03,166.72,167.01,21779.0,161.5425,161.7071,161.407,161.6877,21779.0
2023-02-16 15:45:00,167.02,167.05,166.83,166.84,27324.0,161.6974,161.7265,161.5135,161.5231,27324.0
2023-02-16 15:50:00,166.82,166.94,166.63,166.73,57940.0,161.5038,161.62,161.3198,161.4167,57940.0
2023-02-16 15:55:00,166.74,166.77,166.39,166.59,97857.0,161.4263,161.4554,161.0875,161.2811,97857.0
2023-02-17 09:30:00,165.93,166.4,165.52,166.09,58357.0,160.6421,161.0972,160.2452,160.7971,58357.0
2023-02-17 09:35:00,165.98,166.2,165.84,166.06,13337.0,160.6906,160.9035,160.555,160.768,13337.0
2023-02-17 09:40:00,166.13,166.18,165.67,165.71,24733.0,160.8358,160.8842,160.3904,160.4292,24733.0
2023-02-17 09:45:00,165.74,166.18,165.64,165.73,23168.0,160.4582,160.8842,160.3614,160.4485,23168.0
2023-02-17 09:50:00,165.72,166.23,165.57,166.14,20193.0,160.4388,160.9326,160.2936,160.8455,20193.0
2023-02-17 09:55:00,166.13,166.21,165.82,165.96,9106.0,160.8358,160.9132,160.5357,160.6712,9106.0
2023-02-17 10:00:00,165.96,166.3,165.96,166.3,4097.0,160.6712,161.0004,160.6712,161.0004,4097.0
2023-02-17 10:05:00,166.31,166.54,166.27,166.3,8790.0,161.01,161.2327,160.9713,161.0004,8790.0
2023-02-17 10:10:00,166.25,166.42,166.22,166.25,2857.0,160.952,161.1165,160.9229,160.952,2857.0
2023-02-17 10:15:00,166.3,166.73,166.25,166.46,12012.0,161.0004,161.4167,160.952,161.1553,12012.0
2023-02-17 10:20:00,166.49,166.56,166.16,166.16,9716.0,161.1843,161.2521,160.8648,160.8648,9716.0
2023-02-17 10:25:00,166.18,166.24,166.12,166.15,6676.0,160.8842,160.9423,160.8261,160.8551,6676.0
2023-02-17 10:30:00,166.09,166.3,166.05,166.19,30429.0,160.7971,161.0004,160.7583,160.8939,30429.0
2023-02-17 10:35:00,166.22,166.3,166.04,166.13,17374.0,160.9229,161.0004,160.7486,160.8358,17374.0
2023-02-17 10:40:00,166.16,166.17,165.87,165.91,7899.0,160.8648,160.8745,160.5841,160.6228,7899.0
2023-02-17 10:45:00,165.98,165.98,165.73,165.74,8538.0,160.6906,160.6906,160.4485,160.4582,8538.0
2023-02-17 10:50:00,165.79,165.83,165.62,165.62,14648.0,160.5066,160.5453,160.342,160.342,14648.0
2023-02-17 10:55:00,165.68,165.85,165.63,165.69,8209.0,160.4001,160.5647,160.3517,160.4098,8209.0
2023-02-17 11:00:00,165.69,165.7,165.26,165.33,13154.0,160.4098,160.4195,159.9935,160.0613,13154.0
2023-02-17 11:05:00,165.39,165.67,165.39,165.52,5436.0,160.1194,160.3904,160.1194,160.2452,5436.0
2023-02-17 11:10:00,165.55,165.66,165.52,165.55,6045.0,160.2743,160.3808,160.2452,160.2743,6045.0
2023-02-17 11:15:00,165.53,165.66,165.44,165.5,8792.0,160.2549,160.3808,160.1678,160.2259,8792.0
2023-02-17 11:20:00,165.5,165.53,165.42,165.47,4477.0,160.2259,160.2549,160.1484,160.1968,4477.0
2023-02-17 11:25:00,165.47,165.49,165.32,165.39,5390.0,160.1968,160.2162,160.0516,160.1194,5390.0
2023-02-17 11:30:00,165.41,165.47,165.3,165.46,19516.0,160.1387,160.1968,160.0322,160.1871,19516.0
2023-02-17 11:35:00,165.54,165.63,165.49,165.58,15835.0,160.2646,160.3517,160.2162,160.3033,15835.0
2023-02-17 11:40:00,165.6,165.81,165.6,165.8,7958.0,160.3227,160.526,160.3227,160.5163,7958.0
2023-02-17 11:45:00,165.84,165.92,165.76,165.86,10684.0,160.555,160.6325,160.4776,160.5744,10684.0
2023-02-17 11:50:00,165.87,165.93,165.8,165.8,7806.0,160.5841,160.6421,160.5163,160.5163,7806.0
2023-02-17 11:55:00,165.7,165.82,165.7,165.81,2001.0,160.4195,160.5357,160.4195,160.526,2001.0
2023-02-17 12:00:00,165.9,166.08,165.9,166.02,4296.0,160.6131,160.7874,160.6131,160.7293,4296.0
2023-02-17 12:05:00,166.02,166.16,166.02,166.16,1581.0,160.7293,160.8648,160.7293,160.8648,1581.0
2023-02-17 12:10:00,166.27,166.3,166.15,166.18,5182.0,160.9713,161.0004,160.8551,160.8842,5182.0
2023-02-17 12:15:00,166.23,166.29,166.09,166.11,6011.0,160.9326,160.9907,160.7971,160.8164,6011.0
2023-02-17 12:20:00,166.1,166.2,166.1,166.18,2983.0,160.8067,160.9035,160.8067,160.8842,2983.0
2023-02-17 12:25:00,166.22,166.27,166.1,166.1,4509.0,160.9229,160.9713,160.8067,160.8067,4509.0
2023-02-17 12:30:00,166.12,166.12,166.01,166.09,6192.0,160.8261,160.8261,160.7196,160.7971,6192.0
2023-02-17 12:35:00,166.08,166.14,165.98,166.04,4955.0,160.7874,160.8455,160.6906,160.7486,4955.0
2023-02-17 12:40:00,166.03,166.05,165.92,165.95,4274.0,160.739,160.7583,160.6325,160.6615,4274.0
2023-02-17 12:45:00,165.98,165.98,165.81,165.82,3553.0,160.6906,160.6906,160.526,160.5357,3553.0
2023-02-17 12:50:00,165.84,165.85,165.56,165.56,6289.0,160.555,160.5647,160.2839,160.2839,6289.0
2023-02-17 12:55:00,165.59,165.74,165.58,165.65,5118.0,160.313,160.4582,160.3033,160.3711,5118.0
2023-02-17 13:00:00,165.62,165.67,165.47,165.67,8503.0,160.342,160.3904,160.1968,160.3904,8503.0
2023-02-17 13:05:00,165.74,165.74,165.55,165.72,6744.0,160.4582,160.4582,160.2743,160.4388,6744.0
2023-02-17 13:10:00,165.72,165.77,165.6,165.75,5321.0,160.4388,160.4872,160.3227,160.4679,5321.0
2023-02-17 13:15:00,165.75,165.8,165.71,165.75,6267.0,160.4679,160.5163,160.4292,160.4679,6267.0
2023-02-17 13:20:00,165.75,165.77,165.61,165.61,4537.0,160.4679,160.4872,160.3323,160.3323,4537.0
2023-02-17 13:25:00,165.61,165.78,165.56,165.75,4224.0,160.3323,160.4969,160.2839,160.4679,4224.0
2023-02-17 13:30:00,165.75,165.77,165.59,165.75,4709.0,160.4679,160.4872,160.313,160.4679,4709.0
2023-02-17 13:35:00,165.75,165.97,165.72,165.87,11544.0,160.4679,160.6809,160.4388,160.5841,11544.0
2023-02-17 13:40:00,165.87,165.95,165.84,165.91,6065.0,160.5841,160.6615,160.555,160.6228,6065.0
2023-02-17 13:45:00,165.91,166.13,165.91,166.12,3260.0,160.6228,160.8358,160.6228,160.8261,3260.0
2023-02-17 13:50:00,166.09,166.09,165.92,165.95,4605.0,160.7971,160.7971,160.6325,160.6615,4605.0
2023-02-17 13:55:00,165.94,166.08,165.86,166.08,2722.0,160.6518,160.7874,160.5744,160.7874,2722.0
2023-02-17 14:00:00,166.06,166.18,166.03,166.08,9488.0,160.768,160.8842,160.739,160.7874,9488.0
2023-02-17 14:05:00,166.11,166.23,166.07,166.21,6031.0,160.8164,160.9326,160.7777,160.9132,6031.0
2023-02-17 14:10:00,166.24,166.29,165.96,166.07,5732.0,160.9423,160.9907,160.6712,160.7777,5732.0
2023-02-17 14:15:00,166.11,166.21,166.1,166.15,9042.0,160.8164,160.9132,160.8067,160.8551,9042.0
2023-02-17 14:20:00,166.15,166.27,166.04,166.27,18878.0,160.8551,160.9713,160.7486,160.9713,18878.0
2023-02-17 14:25:00,166.32,166.36,166.25,166.31,3801.0,161.0197,161.0584,160.952,161.01,3801.0
2023-02-17 14:30:00,166.35,166.44,166.34,166.36,9185.0,161.0488,161.1359,161.0391,161.0584,9185.0
2023-02-17 14:35:00,166.36,166.44,166.32,166.33,10747.0,161.0584,161.1359,161.0197,161.0294,10747.0
2023-02-17 14:40:00,166.31,166.31,166.06,166.08,10766.0,161.01,161.01,160.768,160.7874,10766.0
2023-02-17 14:45:00,166.09,166.38,166.04,166.38,6514.0,160.7971,161.0778,160.7486,161.0778,6514.0
2023-02-17 14:50:00,166.4,166.42,166.27,166.33,4588.0,161.0972,161.1165,160.9713,161.0294,4588.0
2023-02-17 14:55:00,166.35,166.48,166.34,166.39,7489.0,161.0488,161.1746,161.0391,161.0875,7489.0
2023-02-17 15:00:00,166.38,166.54,166.33,166.33,10069.0,161.0778,161.2327,161.0294,161.0294,10069.0
2023-02-17 15:05:00,166.31,166.5,166.3,166.44,26144.0,161.01,161.194,161.0004,161.1359,26144.0
2023-02-17 15:10:00,166.46,166.65,166.45,166.59,11050.0,161.1553,161.3392,161.1456,161.2811,11050.0
2023-02-17 15:15:00,166.62,166.72,166.5,166.62,5496.0,161.3102,161.407,161.194,161.3102,5496.0
2023-02-17 15:20:00,166.61,166.62,166.38,166.46,7265.0,161.3005,161.3102,161.0778,161.1553,7265.0
2023-02-17 15:25:00,166.45,166.52,166.31,166.37,10907.0,161.1456,161.2133,161.01,161.0681,10907.0
2023-02-17 15:30:00,166.37,166.47,166.32,166.46,11575.0,161.0681,161.1649,161.0197,161.1553,11575.0
2023-02-17 15:35:00,166.52,166.72,166.37,166.41,10450.0,161.2133,161.407,161.0681,161.1069,10450.0
2023-02-17 15:40:00,166.38,166.41,166.16,166.18,23949.0,161.0778,161.1069,160.8648,160.8842,23949.0
2023-02-17 15:45:00,166.18,166.2,165.98,166.13,15764.0,160.8842,160.9035,160.6906,160.8358,15764.0
2023-02-17 15:50:00,166.16,166.61,166.15,166.41,30526.0,160.8648,161.3005,160.8551,161.1069,30526.0
2023-02-17 15:55:00,166.42,166.55,166.31,166.49,86890.0,161.1165,161.2424,161.01,161.1843,86890.0
2023-02-21 09:30:00,165.45,165.83,165.02,165.27,31717.0,160.1774,160.5453,159.7611,160.0032,31717.0
2023-02-21 09:35:00,165.17,165.17,164.38,164.74,9363.0,159.9064,159.9064,159.1415,159.4901,9363.0
2023-02-21 09:40:00,164.67,164.67,164.21,164.54,9125.0,159.4223,159.4223,158.977,159.2964,9125.0
2023-02-21 09:45:00,164.42,164.6,164.08,164.29,8588.0,159.1803,159.3545,158.8511,159.0544,8588.0
2023-02-21 09:50:00,164.39,164.74,164.39,164.66,13989.0,159.1512,159.4901,159.1512,159.4126,13989.0
2023-02-21 09:55:00,164.69,165.23,164.61,164.95,11374.0,159.4417,159.9645,159.3642,159.6934,11374.0
2023-02-21 10:00:00,164.96,165.57,164.75,165.55,9234.0,159.7031,160.2936,159.4998,160.2743,9234.0
2023-02-21 10:05:00,165.52,165.86,165.46,165.82,11849.0,160.2452,160.5744,160.1871,160.5357,11849.0
2023-02-21 10:10:00,165.85,165.85,165.36,165.42,8182.0,160.5647,160.5647,160.0903,160.1484,8182.0
2023-02-21 10:15:00,165.39,165.62,165.28,165.37,9665.0,160.1194,160.342,160.0129,160.1,9665.0
2023-02-21 10:20:00,165.36,165.37,165.13,165.34,8791.0,160.0903,160.1,159.8676,160.071,8791.0
2023-02-21 10:25:00,165.38,165.58,165.31,165.58,4860.0,160.1097,160.3033,160.0419,160.3033,4860.0
2023-02-21 10:30:00,165.58,165.66,165.42,165.47,8704.0,160.3033,160.3808,160.1484,160.1968,8704.0
2023-02-21 10:35:00,165.47,165.53,165.3,165.41,9470.0,160.1968,160.2549,160.0322,160.1387,9470.0
2023-02-21 10:40:00,165.45,165.58,165.32,165.32,13912.0,160.1774,160.3033,160.0516,160.0516,13912.0
2023-02-21 10:45:00,165.31,165.38,165.05,165.12,7256.0,160.0419,160.1097,159.7902,159.858,7256.0
2023-02-21 10:50:00,165.11,165.16,164.74,164.81,5679.0,159.8483,159.8967,159.4901,159.5578,5679.0
2023-02-21 10:55:00,164.83,164.89,164.54,164.6,22613.0,159.5772,159.6353,159.2964,159.3545,22613.0
2023-02-21 11:00:00,164.5,164.57,164.26,164.41,51477.0,159.2577,159.3255,159.0254,159.1706,51477.0
2023-02-21 11:05:00,164.42,164.78,164.4,164.42,13291.0,159.1803,159.5288,159.1609,159.1803,13291.0
2023-02-21 11:10:00,164.45,164.59,164.42,164.53,8395.0,159.2093,159.3449,159.1803,159.2868,8395.0
2023-02-21 11:15:00,164.5,164.5,164.28,164.39,5909.0,159.2577,159.2577,159.0447,159.1512,5909.0
2023-02-21 11:20:00,164.39,164.42,164.11,164.22,14175.0,159.1512,159.1803,158.8801,158.9866,14175.0
2023-02-21 11:25:00,164.23,164.37,164.22,164.28,4225.0,158.9963,159.1319,158.9866,159.0447,4225.0
2023-02-21 11:30:00,164.2,164.56,164.17,164.56,11304.0,158.9673,159.3158,158.9382,159.3158,11304.0
2023-02-21 11:35:00,164.64,164.67,164.45,164.5,5285.0,159.3933,159.4223,159.2093,159.2577,5285.0
2023-02-21 11:40:00,164.5,164.6,164.43,164.52,7359.0,159.2577,159.3545,159.19,159.2771,7359.0
2023-02-21 11:45:00,164.57,164.69,164.57,164.58,3369.0,159.3255,159.4417,159.3255,159.3352,3369.0
2023-02-21 11:50:00,164.58,164.77,164.58,164.6,4627.0,159.3352,159.5191,159.3352,159.3545,4627.0
2023-02-21 11:55:00,164.58,164.76,164.57,164.72,6349.0,159.3352,159.5094,159.3255,159.4707,6349.0
2023-02-21 12:00:00,164.75,164.77,164.68,164.68,3019.0,159.4998,159.5191,159.432,159.432,3019.0
2023-02-21 12:05:00,164.75,164.77,164.65,164.66,2237.0,159.4998,159.5191,159.4029,159.4126,2237.0
2023-02-21 12:10:00,164.69,164.74,164.54,164.61,4935.0,159.4417,159.4901,159.2964,159.3642,4935.0
2023-02-21 12:15:00,164.59,164.65,164.51,164.65,6994.0,159.3449,159.4029,159.2674,159.4029,6994.0
2023-02-21 12:20:00,164.66,164.69,164.55,164.66,7202.0,159.4126,159.4417,159.3061,159.4126,7202.0
2023-02-21 12:25:00,164.65,164.68,164.58,164.67,9884.0,159.4029,159.432,159.3352,159.4223,9884.0
2023-02-21 12:30:00,164.67,164.7,164.37,164.39,11420.0,159.4223,159.4513,159.1319,159.1512,11420.0
2023-02-21 12:35:00,164.53,164.61,164.45,164.51,4647.0,159.2868,159.3642,159.2093,159.2674,4647.0
2023-02-21 12:40:00,164.54,164.71,164.51,164.66,3837.0,159.2964,159.461,159.2674,159.4126,3837.0
2023-02-21 12:45:00,164.69,164.69,164.56,164.6,3749.0,159.4417,159.4417,159.3158,159.3545,3749.0
2023-02-21 12:50:00,164.7,164.7,164.64,164.66,1102.0,159.4513,159.4513,159.3933,159.4126,1102.0
2023-02-21 12:55:00,164.65,164.72,164.56,164.69,5464.0,159.4029,159.4707,159.3158,159.4417,5464.0
2023-02-21 13:00:00,164.65,164.72,164.59,164.67,4092.0,159.4029,159.4707,159.3449,159.4223,4092.0
2023-02-21 13:05:00,164.62,164.69,164.56,164.61,5694.0,159.3739,159.4417,159.3158,159.3642,5694.0
2023-02-21 13:10:00,164.6,164.69,164.49,164.64,9887.0,159.3545,159.4417,159.248,159.3933,9887.0
2023-02-21 13:15:00,164.65,164.7,164.59,164.68,5338.0,159.4029,159.4513,159.3449,159.432,5338.0
2023-02-21 13:20:00,164.63,164.68,164.48,164.48,5145.0,159.3836,159.432,159.2384,159.2384,5145.0
2023-02-21 13:25:00,164.45,164.51,164.35,164.47,4890.0,159.2093,159.2674,159.1125,159.2287,4890.0
2023-02-21 13:30:00,164.49,164.5,164.29,164.36,10344.0,159.248,159.2577,159.0544,159.1222,10344.0
2023-02-21 13:35:00,164.34,164.35,164.2,164.32,7206.0,159.1028,159.1125,158.9673,159.0835,7206.0
2023-02-21 13:40:00,164.29,164.37,164.23,164.35,5243.0,159.0544,159.1319,158.9963,159.1125,5243.0
2023-02-21 13:45:00,164.35,164.42,164.27,164.33,3647.0,159.1125,159.1803,159.0351,159.0931,3647.0
2023-02-21 13:50:00,164.31,164.35,164.2,164.28,11195.0,159.0738,159.1125,158.9673,159.0447,11195.0
2023-02-21 13:55:00,164.27,164.29,164.08,164.22,5398.0,159.0351,159.0544,158.8511,158.9866,5398.0
2023-02-21 14:00:00,164.28,164.29,164.16,164.27,9808.0,159.0447,159.0544,158.9286,159.0351,9808.0
2023-02-21 14:05:00,164.27,164.34,164.16,164.17,6712.0,159.0351,159.1028,158.9286,158.9382,6712.0
2023-02-21 14:10:00,164.15,164.16,163.99,164.11,7816.0,158.9189,158.9286,158.764,158.8801,7816.0
2023-02-21 14:15:00,164.11,164.24,164.07,164.15,10462.0,158.8801,159.006,158.8414,158.9189,10462.0
2023-02-21 14:20:00,164.11,164.11,163.88,163.89,2852.0,158.8801,158.8801,158.6575,158.6672,2852.0
2023-02-21 14:25:00,163.86,163.92,163.82,163.92,2409.0,158.6381,158.6962,158.5994,158.6962,2409.0
2023-02-21 14:30:00,163.88,164.18,163.88,164.15,5991.0,158.6575,158.9479,158.6575,158.9189,5991.0
2023-02-21 14:35:00,164.18,164.39,164.12,164.38,10424.0,158.9479,159.1512,158.8898,159.1415,10424.0
2023-02-21 14:40:00,164.36,164.55,164.3,164.5,8464.0,159.1222,159.3061,159.0641,159.2577,8464.0
2023-02-21 14:45:00,164.5,164.66,164.49,164.62,9299.0,159.2577,159.4126,159.248,159.3739,9299.0
2023-02-21 14:50:00,164.58,164.59,164.26,164.26,3380.0,159.3352,159.3449,159.0254,159.0254,3380.0
2023-02-21 14:55:00,164.28,164.29,164.08,164.19,4736.0,159.0447,159.0544,158.8511,158.9576,4736.0
2023-02-21 15:00:00,164.22,164.33,164.2,164.27,2294.0,158.9866,159.0931,158.9673,159.0351,2294.0
2023-02-21 15:05:00,164.25,164.25,164.0,164.0,2813.0,159.0157,159.0157,158.7737,158.7737,2813.0
2023-02-21 15:10:00,164.0,164.11,163.86,164.07,6637.0,158.7737,158.8801,158.6381,158.8414,6637.0
2023-02-21 15:15:00,164.08,164.08,163.96,164.07,5956.0,158.8511,158.8511,158.7349,158.8414,5956.0
2023-02-21 15:20:00,164.04,164.14,163.95,164.05,5462.0,158.8124,158.9092,158.7252,158.8221,5462.0
2023-02-21 15:25:00,164.11,164.18,164.01,164.15,8053.0,158.8801,158.9479,158.7833,158.9189,8053.0
2023-02-21 15:30:00,164.2,164.53,164.2,164.42,6796.0,158.9673,159.2868,158.9673,159.1803,6796.0
2023-02-21 15:35:00,164.45,164.5,164.32,164.4,6498.0,159.2093,159.2577,159.0835,159.1609,6498.0
2023-02-21 15:40:00,164.39,164.4,164.23,164.37,11878.0,159.1512,159.1609,158.9963,159.1319,11878.0
2023-02-21 15:45:00,164.4,164.5,164.3,164.35,11931.0,159.1609,159.2577,159.0641,159.1125,11931.0
2023-02-21 15:50:00,164.39,164.43,164.17,164.36,23124.0,159.1512,159.19,158.9382,159.1222,23124.0
2023-02-21 15:55:00,164.33,164.39,163.83,163.96,111629.0,159.0931,159.1512,158.6091,158.7349,111629.0
2023-02-22 09:30:00,164.96,165.22,164.01,164.38,25259.0,159.7031,159.9548,158.7833,159.1415,25259.0
2023-02-22 09:35:00,164.38,164.53,164.25,164.42,6761.0,159.1415,159.2868,159.0157,159.1803,6761.0
2023-02-22 09:40:00,164.45,164.52,164.27,164.47,7898.0,159.2093,159.2771,159.0351,159.2287,7898.0
2023-02-22 09:45:00,164.49,164.63,164.35,164.54,5985.0,159.248,159.3836,159.1125,159.2964,5985.0
2023-02-22 09:50:00,164.47,164.53,164.22,164.41,4002.0,159.2287,159.2868,158.9866,159.1706,4002.0
2023-02-22 09:55:00,164.43,164.75,164.4,164.66,5301.0,159.19,159.4998,159.1609,159.4126,5301.0
2023-02-22 10:00:00,164.6,164.7,164.56,164.56,2597.0,159.3545,159.4513,159.3158,159.3158,2597.0
2023-02-22 10:05:00,164.69,164.8,164.6,164.74,7680.0,159.4417,159.5482,159.3545,159.4901,7680.0
2023-02-22 10:10:00,164.65,164.7,164.4,164.45,13002.0,159.4029,159.4513,159.1609,159.2093,13002.0
2023-02-22 10:15:00,164.35,164.45,164.0,164.39,11632.0,159.1125,159.2093,158.7737,159.1512,11632.0
2023-02-22 10:20:00,164.39,164.68,164.38,164.68,2268.0,159.1512,159.432,159.1415,159.432,2268.0
2023-02-22 10:25:00,164.68,164.76,164.57,164.61,3445.0,159.432,159.5094,159.3255,159.3642,3445.0
2023-02-22 10:30:00,164.61,164.67,164.21,164.22,18327.0,159.3642,159.4223,158.977,158.9866,18327.0
2023-02-22 10:35:00,164.21,164.38,164.13,164.19,11743.0,158.977,159.1415,158.8995,158.9576,11743.0
2023-02-22 10:40:00,164.19,164.25,163.97,164.04,5358.0,158.9576,159.0157,158.7446,158.8124,5358.0
2023-02-22 10:45:00,164.05,164.41,164.04,164.37,4844.0,158.8221,159.1706,158.8124,159.1319,4844.0
2023-02-22 10:50:00,164.46,164.57,164.46,164.57,1443.0,159.219,159.3255,159.219,159.3255,1443.0
2023-02-22 10:55:00,164.61,164.63,164.41,164.44,5463.0,159.3642,159.3836,159.1706,159.1996,5463.0
2023-02-22 11:00:00,164.42,164.44,164.33,164.36,4776.0,159.1803,159.1996,159.0931,159.1222,4776.0
2023-02-22 11:05:00,164.38,164.48,164.33,164.33,3481.0,159.1415,159.2384,159.0931,159.0931,3481.0
2023-02-22 11:10:00,164.43,164.56,164.3,164.3,2745.0,159.19,159.3158,159.0641,159.0641,2745.0
2023-02-22 11:15:00,164.33,164.42,164.22,164.42,4083.0,159.0931,159.1803,158.9866,159.1803,4083.0
2023-02-22 11:20:00,164.43,164.55,164.35,164.4,5106.0,159.19,159.3061,159.1125,159.1609,5106.0
2023-02-22 11:25:00,164.36,164.54,164.34,164.41,2600.0,159.1222,159.2964,159.1028,159.1706,2600.0
2023-02-22 11:30:00,164.45,164.6,164.43,164.51,2045.0,159.2093,159.3545,159.19,159.2674,2045.0
2023-02-22 11:35:00,164.6,164.65,164.46,164.46,4073.0,159.3545,159.4029,159.219,159.219,4073.0
2023-02-22 11:40:00,164.49,164.84,164.48,164.83,5506.0,159.248,159.5869,159.2384,159.5772,5506.0
2023-02-22 11:45:00,164.83,164.87,164.64,164.64,2200.0,159.5772,159.6159,159.3933,159.3933,2200.0
2023-02-22 11:50:00,164.74,164.9,164.74,164.8,5329.0,159.4901,159.645,159.4901,159.5482,5329.0
2023-02-22 11:55:00,164.86,164.88,164.69,164.83,3799.0,159.6062,159.6256,159.4417,159.5772,3799.0
2023-02-22 12:00:00,164.89,164.91,164.72,164.83,2625.0,159.6353,159.6547,159.4707,159.5772,2625.0
2023-02-22 12:05:00,164.81,164.99,164.81,164.89,3242.0,159.5578,159.7321,159.5578,159.6353,3242.0
2023-02-22 12:10:00,164.84,164.84,164.55,164.61,3176.0,159.5869,159.5869,159.3061,159.3642,3176.0
2023-02-22 12:15:00,164.65,164.87,164.63,164.86,1653.0,159.4029,159.6159,159.3836,159.6062,1653.0
2023-02-22 12:20:00,164.9,164.9,164.77,164.81,2147.0,159.645,159.645,159.5191,159.5578,2147.0
2023-02-22 12:25:00,164.79,164.94,164.79,164.86,2481.0,159.5385,159.6837,159.5385,159.6062,2481.0
2023-02-22 12:30:00,164.83,164.83,164.67,164.67,3548.0,159.5772,159.5772,159.4223,159.4223,3548.0
2023-02-22 12:35:00,164.69,164.88,164.64,164.8,1975.0,159.4417,159.6256,159.3933,159.5482,1975.0
2023-02-22 12:40:00,164.83,164.89,164.82,164.85,1996.0,159.5772,159.6353,159.5675,159.5966,1996.0
2023-02-22 12:45:00,164.87,164.89,164.74,164.77,3493.0,159.6159,159.6353,159.4901,159.5191,3493.0
2023-02-22 12:50:00,164.77,164.88,164.77,164.88,1353.0,159.5191,159.6256,159.5191,159.6256,1353.0
2023-02-22 12:55:00,164.89,164.9,164.79,164.89,4693.0,159.6353,159.645,159.5385,159.6353,4693.0
2023-02-22 13:00:00,164.85,164.87,164.72,164.87,2296.0,159.5966,159.6159,159.4707,159.6159,2296.0
2023-02-22 13:05:00,164.93,164.93,164.79,164.8,4978.0,159.674,159.674,159.5385,159.5482,4978.0
2023-02-22 13:10:00,164.86,164.86,164.72,164.83,1531.0,159.6062,159.6062,159.4707,159.5772,1531.0
2023-02-22 13:15:00,164.86,164.96,164.85,164.96,1300.0,159.6062,159.7031,159.5966,159.7031,1300.0
2023-02-22 13:20:00,164.96,164.98,164.9,164.97,1450.0,159.7031,159.7224,159.645,159.7127,1450.0
2023-02-22 13:25:00,164.99,165.09,164.97,165.03,3181.0,159.7321,159.8289,159.7127,159.7708,3181.0
2023-02-22 13:30:00,165.03,165.06,164.82,164.85,1701.0,159.7708,159.7999,159.5675,159.5966,1701.0
2023-02-22 13:35:00,164.96,165.03,164.93,164.99,1599.0,159.7031,159.7708,159.674,159.7321,1599.0
2023-02-22 13:40:00,165.03,165.03,164.91,165.0,1516.0,159.7708,159.7708,159.6547,159.7418,1516.0
2023-02-22 13:45:00,164.95,164.95,164.79,164.79,847.0,159.6934,159.6934,159.5385,159.5385,847.0
2023-02-22 13:50:00,164.8,164.84,164.58,164.6,1987.0,159.5482,159.5869,159.3352,159.3545,1987.0
2023-02-22 13:55:00,164.58,164.82,164.58,164.75,3199.0,159.3352,159.5675,159.3352,159.4998,3199.0
2023-02-22 14:00:00,164.73,165.03,164.38,164.7,8299.0,159.4804,159.7708,159.1415,159.4513,8299.0
2023-02-22 14:05:00,164.63,164.86,164.42,164.59,4048.0,159.3836,159.6062,159.1803,159.3449,4048.0
2023-02-22 14:10:00,164.61,164.65,164.31,164.37,3548.0,159.3642,159.4029,159.0738,159.1319,3548.0
2023-02-22 14:15:00,164.37,164.59,164.16,164.56,5727.0,159.1319,159.3449,158.9286,159.3158,5727.0
2023-02-22 14:20:00,164.67,164.76,164.43,164.44,3348.0,159.4223,159.5094,159.19,159.1996,3348.0
2023-02-22 14:25:00,164.44,164.49,164.29,164.39,3272.0,159.1996,159.248,159.0544,159.1512,3272.0
2023-02-22 14:30:00,164.32,164.39,163.97,164.06,5508.0,159.0835,159.1512,158.7446,158.8317,5508.0
2023-02-22 14:35:00,164.01,164.1,163.96,163.98,5538.0,158.7833,158.8705,158.7349,158.7543,5538.0
2023-02-22 14:40:00,163.98,164.03,163.83,164.03,2790.0,158.7543,158.8027,158.6091,158.8027,2790.0
2023-02-22 14:45:00,163.97,164.21,163.82,164.21,2435.0,158.7446,158.977,158.5994,158.977,2435.0
2023-02-22 14:50:00,164.24,164.24,163.82,163.82,5768.0,159.006,159.006,158.5994,158.5994,5768.0
2023-02-22 14:55:00,163.68,163.78,163.64,163.65,4189.0,158.4639,158.5607,158.4251,158.4348,4189.0
2023-02-22 15:00:00,163.66,163.72,163.47,163.53,4307.0,158.4445,158.5026,158.2605,158.3186,4307.0
2023-02-22 15:05:00,163.54,163.55,163.4,163.42,3703.0,158.3283,158.338,158.1928,158.2121,3703.0
2023-02-22 15:10:00,163.45,163.57,163.3,163.35,7626.0,158.2412,158.3574,158.096,158.1444,7626.0
2023-02-22 15:15:00,163.3,163.5,163.29,163.34,6571.0,158.096,158.2896,158.0863,158.1347,6571.0
2023-02-22 15:20:00,163.38,163.45,163.21,163.41,7399.0,158.1734,158.2412,158.0088,158.2025,7399.0
2023-02-22 15:25:00,163.41,163.52,163.26,163.28,11530.0,158.2025,158.309,158.0572,158.0766,11530.0
2023-02-22 15:30:00,163.3,163.53,163.21,163.52,7306.0,158.096,158.3186,158.0088,158.309,7306.0
2023-02-22 15:35:00,163.51,163.58,163.16,163.16,7493.0,158.2993,158.367,157.9604,157.9604,7493.0
2023-02-22 15:40:00,163.15,163.38,163.12,163.21,11002.0,157.9507,158.1734,157.9217,158.0088,11002.0
2023-02-22 15:45:00,163.19,163.27,163.14,163.16,13510.0,157.9895,158.0669,157.9411,157.9604,13510.0
2023-02-22 15:50:00,163.12,163.71,163.07,163.65,30867.0,157.9217,158.4929,157.8733,158.4348,30867.0
2023-02-22 15:55:00,163.7,164.09,163.64,164.06,84317.0,158.4832,158.8608,158.4251,158.8317,84317.0
2023-02-23 09:30:00,165.15,165.15,164.14,164.69,24020.0,159.887,159.887,158.9092,159.4417,24020.0
2023-02-23 09:35:00,164.73,165.36,164.73,165.31,5175.0,159.4804,160.0903,159.4804,160.0419,5175.0
2023-02-23 09:40:00,165.33,165.34,165.13,165.2,5450.0,160.0613,160.071,159.8676,159.9354,5450.0
2023-02-23 09:45:00,165.27,165.35,164.88,164.96,12091.0,160.0032,160.0806,159.6256,159.7031,12091.0
2023-02-23 09:50:00,165.09,165.11,164.62,164.63,3502.0,159.8289,159.8483,159.3739,159.3836,3502.0
2023-02-23 09:55:00,164.57,164.96,164.47,164.67,12887.0,159.3255,159.7031,159.2287,159.4223,12887.0
2023-02-23 10:00:00,164.83,164.83,164.57,164.73,4143.0,159.5772,159.5772,159.3255,159.4804,4143.0
2023-02-23 10:05:00,164.73,164.73,164.45,164.56,7499.0,159.4804,159.4804,159.2093,159.3158,7499.0
2023-02-23 10:10:00,164.63,164.73,164.39,164.52,3943.0,159.3836,159.4804,159.1512,159.2771,3943.0
2023-02-23 10:15:00,164.47,164.64,164.36,164.37,4196.0,159.2287,159.3933,159.1222,159.1319,4196.0
2023-02-23 10:20:00,164.38,164.63,164.3,164.59,4315.0,159.1415,159.3836,159.0641,159.3449,4315.0
2023-02-23 10:25:00,164.54,164.61,164.45,164.45,4918.0,159.2964,159.3642,159.2093,159.2093,4918.0
2023-02-23 10:30:00,164.45,164.47,164.24,164.45,4714.0,159.2093,159.2287,159.006,159.2093,4714.0
2023-02-23 10:35:00,164.46,164.49,164.29,164.4,5241.0,159.219,159.248,159.0544,159.1609,5241.0
2023-02-23 10:40:00,164.4,164.44,164.19,164.21,7968.0,159.1609,159.1996,158.9576,158.977,7968.0
2023-02-23 10:45:00,164.12,164.2,163.46,163.5,6740.0,158.8898,158.9673,158.2509,158.2896,6740.0
2023-02-23 10:50:00,163.55,163.9,163.42,163.9,13107.0,158.338,158.6768,158.2121,158.6768,13107.0
2023-02-23 10:55:00,163.9,164.06,163.74,164.0,10218.0,158.6768,158.8317,158.5219,158.7737,10218.0
2023-02-23 11:00:00,164.01,164.19,163.89,163.96,7706.0,158.7833,158.9576,158.6672,158.7349,7706.0
2023-02-23 11:05:00,163.96,163.96,163.68,163.84,13934.0,158.7349,158.7349,158.4639,158.6188,13934.0
2023-02-23 11:10:00,163.81,163.91,163.67,163.77,19916.0,158.5897,158.6865,158.4542,158.551,19916.0
2023-02-23 11:15:00,163.77,163.85,163.69,163.73,11513.0,158.551,158.6284,158.4735,158.5123,11513.0
2023-02-23 11:20:00,163.69,163.69,163.26,163.45,18014.0,158.4735,158.4735,158.0572,158.2412,18014.0
2023-02-23 11:25:00,163.54,163.6,163.4,163.41,15033.0,158.3283,158.3864,158.1928,158.2025,15033.0
2023-02-23 11:30:00,163.44,163.49,163.34,163.41,3937.0,158.2315,158.2799,158.1347,158.2025,3937.0
2023-02-23 11:35:00,163.47,163.5,163.09,163.1,14801.0,158.2605,158.2896,157.8927,157.9023,14801.0
2023-02-23 11:40:00,163.06,163.06,162.83,162.91,8721.0,157.8636,157.8636,157.6409,157.7184,8721.0
2023-02-23 11:45:00,162.9,163.06,162.83,162.89,6314.0,157.7087,157.8636,157.6409,157.699,6314.0
2023-02-23 11:50:00,162.84,162.97,162.76,162.84,5393.0,157.6506,157.7765,157.5732,157.6506,5393.0
2023-02-23 11:55:00,162.7,162.9,162.69,162.77,4559.0,157.5151,157.7087,157.5054,157.5829,4559.0
2023-02-23 12:00:00,162.9,163.03,162.83,162.94,4970.0,157.7087,157.8346,157.6409,157.7474,4970.0
2023-02-23 12:05:00,162.91,163.14,162.87,163.09,3700.0,157.7184,157.9411,157.6797,157.8927,3700.0
2023-02-23 12:10:00,163.07,163.18,162.97,163.13,4499.0,157.8733,157.9798,157.7765,157.9314,4499.0
2023-02-23 12:15:00,163.15,163.23,163.05,163.07,3755.0,157.9507,158.0282,157.8539,157.8733,3755.0
2023-02-23 12:20:00,163.06,163.07,162.75,162.89,3515.0,157.8636,157.8733,157.5635,157.699,3515.0
2023-02-23 12:25:00,162.91,162.91,162.66,162.67,2952.0,157.7184,157.7184,157.4764,157.486,2952.0
2023-02-23 12:30:00,162.66,162.68,162.44,162.66,3139.0,157.4764,157.4957,157.2634,157.4764,3139.0
2023-02-23 12:35:00,162.65,162.65,162.46,162.48,7516.0,157.4667,157.4667,157.2827,157.3021,7516.0
2023-02-23 12:40:00,162.53,162.79,162.46,162.71,6102.0,157.3505,157.6022,157.2827,157.5248,6102.0
2023-02-23 12:45:00,162.7,162.78,162.55,162.62,6696.0,157.5151,157.5925,157.3699,157.4376,6696.0
2023-02-23 12:50:00,162.62,162.73,162.62,162.62,1737.0,157.4376,157.5441,157.4376,157.4376,1737.0
2023-02-23 12:55:00,162.58,162.9,162.58,162.89,5767.0,157.3989,157.7087,157.3989,157.699,5767.0
2023-02-23 13:00:00,162.93,163.03,162.77,162.89,6205.0,157.7378,157.8346,157.5829,157.699,6205.0
2023-02-23 13:05:00,162.95,163.1,162.89,163.07,2127.0,157.7571,157.9023,157.699,157.8733,2127.0
2023-02-23 13:10:00,163.01,163.09,162.99,163.05,1744.0,157.8152,157.8927,157.7958,157.8539,1744.0
2023-02-23 13:15:00,163.08,163.23,162.98,163.16,3726.0,157.883,158.0282,157.7862,157.9604,3726.0
2023-02-23 13:20:00,163.15,163.3,163.14,163.27,7183.0,157.9507,158.096,157.9411,158.0669,7183.0
2023-02-23 13:25:00,163.2,163.2,163.09,163.16,4751.0,157.9991,157.9991,157.8927,157.9604,4751.0
2023-02-23 13:30:00,163.12,163.15,162.97,163.12,4308.0,157.9217,157.9507,157.7765,157.9217,4308.0
2023-02-23 13:35:00,163.1,163.22,163.05,163.18,5462.0,157.9023,158.0185,157.8539,157.9798,5462.0
2023-02-23 13:40:00,163.33,163.37,163.1,163.13,3468.0,158.125,158.1637,157.9023,157.9314,3468.0
2023-02-23 13:45:00,163.2,163.36,163.13,163.34,2377.0,157.9991,158.1541,157.9314,158.1347,2377.0
2023-02-23 13:50:00,163.37,163.45,163.3,163.36,3589.0,158.1637,158.2412,158.096,158.1541,3589.0
2023-02-23 13:55:00,163.4,163.47,163.32,163.39,2439.0,158.1928,158.2605,158.1153,158.1831,2439.0
2023-02-23 14:00:00,163.35,163.36,163.24,163.29,3915.0,158.1444,158.1541,158.0379,158.0863,3915.0
2023-02-23 14:05:00,163.35,163.4,163.31,163.35,1808.0,158.1444,158.1928,158.1056,158.1444,1808.0
2023-02-23 14:10:00,163.34,163.51,163.28,163.5,3655.0,158.1347,158.2993,158.0766,158.2896,3655.0
2023-02-23 14:15:00,163.54,163.84,163.54,163.76,3465.0,158.3283,158.6188,158.3283,158.5413,3465.0
2023-02-23 14:20:00,163.74,163.87,163.73,163.87,2107.0,158.5219,158.6478,158.5123,158.6478,2107.0
2023-02-23 14:25:00,163.86,163.91,163.78,163.87,3330.0,158.6381,158.6865,158.5607,158.6478,3330.0
2023-02-23 14:30:00,163.85,164.08,163.85,164.02,3162.0,158.6284,158.8511,158.6284,158.793,3162.0
2023-02-23 14:35:00,164.08,164.12,163.96,163.99,2923.0,158.8511,158.8898,158.7349,158.764,2923.0
2023-02-23 14:40:00,163.96,163.98,163.77,163.89,5519.0,158.7349,158.7543,158.551,158.6672,5519.0
2023-02-23 14:45:00,163.93,163.98,163.8,163.98,3496.0,158.7059,158.7543,158.58,158.7543,3496.0
2023-02-23 14:50:00,163.97,164.09,163.91,164.0,2638.0,158.7446,158.8608,158.6865,158.7737,2638.0
2023-02-23 14:55:00,164.04,164.05,163.89,163.91,6756.0,158.8124,158.8221,158.6672,158.6865,6756.0
2023-02-23 15:00:00,163.9,164.07,163.9,164.05,2108.0,158.6768,158.8414,158.6768,158.8221,2108.0
2023-02-23 15:05:00,164.07,164.12,163.99,163.99,2945.0,158.8414,158.8898,158.764,158.764,2945.0
2023-02-23 15:10:00,164.01,164.07,163.95,164.05,6225.0,158.7833,158.8414,158.7252,158.8221,6225.0
2023-02-23 15:15:00,164.07,164.11,163.93,163.94,5660.0,158.8414,158.8801,158.7059,158.7156,5660.0
2023-02-23 15:20:00,163.88,163.99,163.86,163.95,2101.0,158.6575,158.764,158.6381,158.7252,2101.0
2023-02-23 15:25:00,163.97,164.09,163.9,164.01,5231.0,158.7446,158.8608,158.6768,158.7833,5231.0
2023-02-23 15:30:00,164.02,164.25,163.98,164.2,6168.0,158.793,159.0157,158.7543,158.9673,6168.0
2023-02-23 15:35:00,164.16,164.19,164.07,164.12,3568.0,158.9286,158.9576,158.8414,158.8898,3568.0
2023-02-23 15:40:00,164.11,164.11,163.99,164.07,7913.0,158.8801,158.8801,158.764,158.8414,7913.0
2023-02-23 15:45:00,164.06,164.07,163.84,163.94,13202.0,158.8317,158.8414,158.6188,158.7156,13202.0
2023-02-23 15:50:00,164.0,164.04,163.76,163.76,13345.0,158.7737,158.8124,158.5413,158.5413,13345.0
2023-02-23 15:55:00,163.79,164.08,163.72,163.95,48557.0,158.5703,158.8511,158.5026,158.7252,48557.0
2023-02-24 09:30:00,162.27,162.3,161.71,161.71,13547.0,157.0988,157.1278,156.5566,156.5566,13547.0
2023-02-24 09:35:00,161.71,162.26,161.7,162.12,2355.0,156.5566,157.0891,156.547,156.9536,2355.0
2023-02-24 09:40:00,162.0,162.03,161.53,161.62,2151.0,156.8374,156.8664,156.3824,156.4695,2151.0
2023-02-24 09:45:00,161.55,161.83,161.46,161.56,6874.0,156.4017,156.6728,156.3146,156.4114,6874.0
2023-02-24 09:50:00,161.56,161.59,161.28,161.59,8227.0,156.4114,156.4405,156.1403,156.4405,8227.0
2023-02-24 09:55:00,161.65,161.69,161.33,161.37,4223.0,156.4985,156.5373,156.1887,156.2275,4223.0
2023-02-24 10:00:00,161.37,161.84,161.34,161.82,8984.0,156.2275,156.6825,156.1984,156.6631,8984.0
2023-02-24 10:05:00,161.87,162.06,161.8,161.97,3717.0,156.7115,156.8955,156.6438,156.8083,3717.0
2023-02-24 10:10:00,162.03,162.1,161.66,161.8,6475.0,156.8664,156.9342,156.5082,156.6438,6475.0
2023-02-24 10:15:00,161.74,161.74,161.51,161.64,6063.0,156.5857,156.5857,156.363,156.4889,6063.0
2023-02-24 10:20:00,161.55,161.74,161.43,161.56,7861.0,156.4017,156.5857,156.2856,156.4114,7861.0
2023-02-24 10:25:00,161.51,161.84,161.51,161.64,4623.0,156.363,156.6825,156.363,156.4889,4623.0
2023-02-24 10:30:00,161.59,161.75,161.38,161.75,8849.0,156.4405,156.5954,156.2371,156.5954,8849.0
2023-02-24 10:35:00,161.72,161.89,161.64,161.77,6423.0,156.5663,156.7309,156.4889,156.6147,6423.0
2023-02-24 10:40:00,161.84,161.85,161.61,161.84,3453.0,156.6825,156.6922,156.4598,156.6825,3453.0
2023-02-24 10:45:00,161.8,161.93,161.52,161.58,7977.0,156.6438,156.7696,156.3727,156.4308,7977.0
2023-02-24 10:50:00,161.64,161.84,161.53,161.79,5599.0,156.4889,156.6825,156.3824,156.6341,5599.0
2023-02-24 10:55:00,161.81,161.86,161.62,161.75,8764.0,156.6534,156.7019,156.4695,156.5954,8764.0
2023-02-24 11:00:00,161.77,162.01,161.73,161.91,8892.0,156.6147,156.8471,156.576,156.7503,8892.0
2023-02-24 11:05:00,161.98,162.29,161.98,162.13,4225.0,156.818,157.1181,156.818,156.9632,4225.0
2023-02-24 11:10:00,162.1,162.29,162.08,162.08,4924.0,156.9342,157.1181,156.9148,156.9148,4924.0
2023-02-24 11:15:00,162.14,162.23,162.03,162.18,5279.0,156.9729,157.0601,156.8664,157.0117,5279.0
2023-02-24 11:20:00,162.17,162.3,162.03,162.06,5473.0,157.002,157.1278,156.8664,156.8955,5473.0
2023-02-24 11:25:00,162.11,162.35,162.11,162.23,8109.0,156.9439,157.1762,156.9439,157.0601,8109.0
2023-02-24 11:30:00,162.31,162.58,162.29,162.34,5495.0,157.1375,157.3989,157.1181,157.1666,5495.0
2023-02-24 11:35:00,162.31,162.33,162.16,162.22,7157.0,157.1375,157.1569,156.9923,157.0504,7157.0
2023-02-24 11:40:00,162.15,162.61,162.09,162.54,5221.0,156.9826,157.428,156.9245,157.3602,5221.0
2023-02-24 11:45:00,162.61,162.64,162.33,162.47,3975.0,157.428,157.457,157.1569,157.2924,3975.0
2023-02-24 11:50:00,162.44,162.66,162.4,162.45,4508.0,157.2634,157.4764,157.2246,157.2731,4508.0
2023-02-24 11:55:00,162.44,162.56,162.19,162.27,15268.0,157.2634,157.3795,157.0213,157.0988,15268.0
2023-02-24 12:00:00,162.26,162.36,162.22,162.25,3609.0,157.0891,157.1859,157.0504,157.0794,3609.0
2023-02-24 12:05:00,162.25,162.44,162.22,162.25,6069.0,157.0794,157.2634,157.0504,157.0794,6069.0
2023-02-24 12:10:00,162.23,162.33,162.22,162.27,1846.0,157.0601,157.1569,157.0504,157.0988,1846.0
2023-02-24 12:15:00,162.29,162.36,162.24,162.28,5973.0,157.1181,157.1859,157.0697,157.1085,5973.0
2023-02-24 12:20:00,162.31,162.4,162.31,162.34,2959.0,157.1375,157.2246,157.1375,157.1666,2959.0
2023-02-24 12:25:00,162.34,162.5,162.23,162.5,8997.0,157.1666,157.3215,157.0601,157.3215,8997.0
2023-02-24 12:30:00,162.46,162.51,162.29,162.31,2709.0,157.2827,157.3311,157.1181,157.1375,2709.0
2023-02-24 12:35:00,162.27,162.34,162.26,162.32,4810.0,157.0988,157.1666,157.0891,157.1472,4810.0
2023-02-24 12:40:00,162.33,162.38,162.27,162.29,6069.0,157.1569,157.2053,157.0988,157.1181,6069.0
2023-02-24 12:45:00,162.27,162.32,162.03,162.07,7983.0,157.0988,157.1472,156.8664,156.9052,7983.0
2023-02-24 12:50:00,162.06,162.12,161.99,162.01,2251.0,156.8955,156.9536,156.8277,156.8471,2251.0
2023-02-24 12:55:00,162.0,162.0,161.78,161.78,4115.0,156.8374,156.8374,156.6244,156.6244,4115.0
2023-02-24 13:00:00,161.8,161.93,161.75,161.87,3415.0,156.6438,156.7696,156.5954,156.7115,3415.0
2023-02-24 13:05:00,161.87,161.89,161.74,161.83,4896.0,156.7115,156.7309,156.5857,156.6728,4896.0
2023-02-24 13:10:00,161.84,161.85,161.72,161.74,1900.0,156.6825,156.6922,156.5663,156.5857,1900.0
2023-02-24 13:15:00,161.74,162.04,161.74,161.99,6538.0,156.5857,156.8761,156.5857,156.8277,6538.0
2023-02-24 13:20:00,161.99,162.14,161.96,162.06,4100.0,156.8277,156.9729,156.7987,156.8955,4100.0
2023-02-24 13:25:00,162.08,162.14,162.06,162.09,2328.0,156.9148,156.9729,156.8955,156.9245,2328.0
2023-02-24 13:30:00,162.08,162.08,161.91,162.01,3097.0,156.9148,156.9148,156.7503,156.8471,3097.0
2023-02-24 13:35:00,162.05,162.14,162.03,162.08,1600.0,156.8858,156.9729,156.8664,156.9148,1600.0
2023-02-24 13:40:00,162.1,162.33,162.1,162.32,4276.0,156.9342,157.1569,156.9342,157.1472,4276.0
2023-02-24 13:45:00,162.31,162.34,162.24,162.24,3212.0,157.1375,157.1666,157.0697,157.0697,3212.0
2023-02-24 13:50:00,162.28,162.35,162.27,162.31,2029.0,157.1085,157.1762,157.0988,157.1375,2029.0
2023-02-24 13:55:00,162.31,162.38,162.29,162.37,2903.0,157.1375,157.2053,157.1181,157.1956,2903.0
2023-02-24 14:00:00,162.35,162.43,162.29,162.37,2899.0,157.1762,157.2537,157.1181,157.1956,2899.0
2023-02-24 14:05:00,162.37,162.42,162.31,162.41,2504.0,157.1956,157.244,157.1375,157.2343,2504.0
2023-02-24 14:10:00,162.42,162.43,162.3,162.38,5388.0,157.244,157.2537,157.1278,157.2053,5388.0
2023-02-24 14:15:00,162.42,162.48,162.42,162.44,1800.0,157.244,157.3021,157.244,157.2634,1800.0
2023-02-24 14:20:00,162.41,162.59,162.37,162.51,6639.0,157.2343,157.4086,157.1956,157.3311,6639.0
2023-02-24 14:25:00,162.55,162.69,162.55,162.56,6727.0,157.3699,157.5054,157.3699,157.3795,6727.0
2023-02-24 14:30:00,162.55,162.55,162.22,162.24,5243.0,157.3699,157.3699,157.0504,157.0697,5243.0
2023-02-24 14:35:00,162.22,162.35,162.17,162.29,6912.0,157.0504,157.1762,157.002,157.1181,6912.0
2023-02-24 14:40:00,162.25,162.26,161.93,162.01,8919.0,157.0794,157.0891,156.7696,156.8471,8919.0
2023-02-24 14:45:00,161.97,162.26,161.92,162.23,8634.0,156.8083,157.0891,156.7599,157.0601,8634.0
2023-02-24 14:50:00,162.22,162.3,162.16,162.18,17675.0,157.0504,157.1278,156.9923,157.0117,17675.0
2023-02-24 14:55:00,162.18,162.37,162.14,162.29,24428.0,157.0117,157.1956,156.9729,157.1181,24428.0
2023-02-24 15:00:00,162.27,162.67,162.27,162.41,30875.0,157.0988,157.486,157.0988,157.2343,30875.0
2023-02-24 15:05:00,162.35,162.51,162.35,162.47,6982.0,157.1762,157.3311,157.1762,157.2924,6982.0
2023-02-24 15:10:00,162.44,162.49,162.35,162.4,6478.0,157.2634,157.3118,157.1762,157.2246,6478.0
2023-02-24 15:15:00,162.44,162.59,162.28,162.59,6989.0,157.2634,157.4086,157.1085,157.4086,6989.0
2023-02-24 15:20:00,162.58,162.72,162.5,162.61,10382.0,157.3989,157.5344,157.3215,157.428,10382.0
2023-02-24 15:25:00,162.62,162.7,162.33,162.33,16055.0,157.4376,157.5151,157.1569,157.1569,16055.0
2023-02-24 15:30:00,162.33,162.33,162.05,162.05,11870.0,157.1569,157.1569,156.8858,156.8858,11870.0
2023-02-24 15:35:00,162.01,162.06,161.84,161.84,25962.0,156.8471,156.8955,156.6825,156.6825,25962.0
2023-02-24 15:40:00,161.85,161.97,161.79,161.87,31738.0,156.6922,156.8083,156.6341,156.7115,31738.0
2023-02-24 15:45:00,161.84,161.84,161.65,161.67,21672.0,156.6825,156.6825,156.4985,156.5179,21672.0
2023-02-24 15:50:00,161.66,161.89,161.48,161.88,40137.0,156.5082,156.7309,156.334,156.7212,40137.0
2023-02-24 15:55:00,161.9,162.14,161.81,162.03,131064.0,156.7406,156.9729,156.6534,156.8664,131064.0
2023-02-27 09:30:00,163.45,163.45,162.41,162.54,15118.0,158.2412,158.2412,157.2343,157.3602,15118.0
2023-02-27 09:35:00,162.41,163.21,162.39,163.16,4112.0,157.2343,158.0088,157.215,157.9604,4112.0
2023-02-27 09:40:00,163.19,163.35,163.07,163.17,1803.0,157.9895,158.1444,157.8733,157.9701,1803.0
2023-02-27 09:45:00,163.13,163.3,163.05,163.3,10736.0,157.9314,158.096,157.8539,158.096,10736.0
2023-02-27 09:50:00,163.29,163.41,163.25,163.41,3600.0,158.0863,158.2025,158.0476,158.2025,3600.0
2023-02-27 09:55:00,163.52,163.63,163.4,163.43,11891.0,158.309,158.4154,158.1928,158.2218,11891.0
2023-02-27 10:00:00,163.41,163.76,163.37,163.76,9506.0,158.2025,158.5413,158.1637,158.5413,9506.0
2023-02-27 10:05:00,163.82,164.01,163.67,164.01,2719.0,158.5994,158.7833,158.4542,158.7833,2719.0
2023-02-27 10:10:00,163.91,163.91,163.75,163.91,4186.0,158.6865,158.6865,158.5316,158.6865,4186.0
2023-02-27 10:15:00,163.94,164.0,163.76,163.92,5318.0,158.7156,158.7737,158.5413,158.6962,5318.0
2023-02-27 10:20:00,163.91,163.99,163.77,163.8,4674.0,158.6865,158.764,158.551,158.58,4674.0
2023-02-27 10:25:00,163.86,163.9,163.7,163.7,4856.0,158.6381,158.6768,158.4832,158.4832,4856.0
2023-02-27 10:30:00,163.7,163.86,163.67,163.67,9965.0,158.4832,158.6381,158.4542,158.4542,9965.0
2023-02-27 10:35:00,163.66,163.66,163.29,163.36,7636.0,158.4445,158.4445,158.0863,158.1541,7636.0
2023-02-27 10:40:00,163.32,163.45,163.22,163.42,7585.0,158.1153,158.2412,158.0185,158.2121,7585.0
2023-02-27 10:45:00,163.5,163.54,163.43,163.5,7724.0,158.2896,158.3283,158.2218,158.2896,7724.0
2023-02-27 10:50:00,163.46,163.52,163.4,163.43,7424.0,158.2509,158.309,158.1928,158.2218,7424.0
2023-02-27 10:55:00,163.35,163.53,163.19,163.52,12375.0,158.1444,158.3186,157.9895,158.309,12375.0
2023-02-27 11:00:00,163.5,163.57,163.24,163.24,19234.0,158.2896,158.3574,158.0379,158.0379,19234.0
2023-02-27 11:05:00,163.29,163.46,163.27,163.39,7386.0,158.0863,158.2509,158.0669,158.1831,7386.0
2023-02-27 11:10:00,163.39,163.45,163.1,163.19,12373.0,158.1831,158.2412,157.9023,157.9895,12373.0
2023-02-27 11:15:00,163.22,163.22,162.97,163.01,5906.0,158.0185,158.0185,157.7765,157.8152,5906.0
2023-02-27 11:20:00,162.98,163.08,162.81,162.83,4602.0,157.7862,157.883,157.6216,157.6409,4602.0
2023-02-27 11:25:00,162.8,162.97,162.75,162.75,4410.0,157.6119,157.7765,157.5635,157.5635,4410.0
2023-02-27 11:30:00,162.8,162.81,162.44,162.53,1930.0,157.6119,157.6216,157.2634,157.3505,1930.0
2023-02-27 11:35:00,162.66,162.74,162.56,162.72,2494.0,157.4764,157.5538,157.3795,157.5344,2494.0
2023-02-27 11:40:00,162.69,162.84,162.64,162.76,4257.0,157.5054,157.6506,157.457,157.5732,4257.0
2023-02-27 11:45:00,162.72,162.81,162.71,162.77,1860.0,157.5344,157.6216,157.5248,157.5829,1860.0
2023-02-27 11:50:00,162.74,162.75,162.54,162.68,3210.0,157.5538,157.5635,157.3602,157.4957,3210.0
2023-02-27 11:55:00,162.67,162.76,162.65,162.68,3024.0,157.486,157.5732,157.4667,157.4957,3024.0
2023-02-27 12:00:00,162.71,162.72,162.52,162.61,4170.0,157.5248,157.5344,157.3408,157.428,4170.0
2023-02-27 12:05:00,162.59,162.69,162.54,162.56,2154.0,157.4086,157.5054,157.3602,157.3795,2154.0
2023-02-27 12:10:00,162.56,162.88,162.47,162.83,2100.0,157.3795,157.6893,157.2924,157.6409,2100.0
2023-02-27 12:15:00,162.83,162.94,162.59,162.59,7078.0,157.6409,157.7474,157.4086,157.4086,7078.0
2023-02-27 12:20:00,162.64,162.71,162.57,162.71,1556.0,157.457,157.5248,157.3892,157.5248,1556.0
2023-02-27 12:25:00,162.67,162.75,162.62,162.75,3720.0,157.486,157.5635,157.4376,157.5635,3720.0
2023-02-27 12:30:00,162.69,162.95,162.69,162.79,5139.0,157.5054,157.7571,157.5054,157.6022,5139.0
2023-02-27 12:35:00,162.83,162.85,162.74,162.8,9247.0,157.6409,157.6603,157.5538,157.6119,9247.0
2023-02-27 12:40:00,162.8,162.81,162.58,162.6,4860.0,157.6119,157.6216,157.3989,157.4183,4860.0
2023-02-27 12:45:00,162.64,162.66,162.49,162.49,6321.0,157.457,157.4764,157.3118,157.3118,6321.0
2023-02-27 12:50:00,162.52,162.55,162.26,162.39,4858.0,157.3408,157.3699,157.0891,157.215,4858.0
2023-02-27 12:55:00,162.42,162.56,162.42,162.49,3500.0,157.244,157.3795,157.244,157.3118,3500.0
2023-02-27 13:00:00,162.45,162.55,162.42,162.42,3856.0,157.2731,157.3699,157.244,157.244,3856.0
2023-02-27 13:05:00,162.45,162.45,162.31,162.38,6326.0,157.2731,157.2731,157.1375,157.2053,6326.0
2023-02-27 13:10:00,162.34,162.45,162.28,162.42,5099.0,157.1666,157.2731,157.1085,157.244,5099.0
2023-02-27 13:15:00,162.42,162.54,162.32,162.39,5581.0,157.244,157.3602,157.1472,157.215,5581.0
2023-02-27 13:20:00,162.38,162.46,162.29,162.44,4691.0,157.2053,157.2827,157.1181,157.2634,4691.0
2023-02-27 13:25:00,162.43,162.51,162.36,162.41,4500.0,157.2537,157.3311,157.1859,157.2343,4500.0
2023-02-27 13:30:00,162.41,162.41,162.31,162.35,5862.0,157.2343,157.2343,157.1375,157.1762,5862.0
2023-02-27 13:35:00,162.32,162.37,162.25,162.33,7436.0,157.1472,157.1956,157.0794,157.1569,7436.0
2023-02-27 13:40:00,162.38,162.47,162.18,162.26,9436.0,157.2053,157.2924,157.0117,157.0891,9436.0
2023-02-27 13:45:00,162.22,162.51,162.22,162.5,5289.0,157.0504,157.3311,157.0504,157.3215,5289.0
2023-02-27 13:50:00,162.53,162.66,162.53,162.65,3993.0,157.3505,157.4764,157.3505,157.4667,3993.0
2023-02-27 13:55:00,162.64,162.86,162.64,162.81,4548.0,157.457,157.67,157.457,157.6216,4548.0
2023-02-27 14:00:00,162.83,162.96,162.83,162.94,2709.0,157.6409,157.7668,157.6409,157.7474,2709.0
2023-02-27 14:05:00,162.98,163.02,162.8,162.83,17981.0,157.7862,157.8249,157.6119,157.6409,17981.0
2023-02-27 14:10:00,162.81,162.86,162.72,162.74,12808.0,157.6216,157.67,157.5344,157.5538,12808.0
2023-02-27 14:15:00,162.73,162.76,162.57,162.68,10621.0,157.5441,157.5732,157.3892,157.4957,10621.0
2023-02-27 14:20:00,162.68,162.68,162.42,162.45,6507.0,157.4957,157.4957,157.244,157.2731,6507.0
2023-02-27 14:25:00,162.41,162.51,162.37,162.43,4993.0,157.2343,157.3311,157.1956,157.2537,4993.0
2023-02-27 14:30:00,162.42,162.42,162.27,162.34,11313.0,157.244,157.244,157.0988,157.1666,11313.0
2023-02-27 14:35:00,162.34,162.41,162.3,162.36,6738.0,157.1666,157.2343,157.1278,157.1859,6738.0
2023-02-27 14:40:00,162.35,162.35,162.22,162.26,5390.0,157.1762,157.1762,157.0504,157.0891,5390.0
2023-02-27 14:45:00,162.24,162.41,162.14,162.35,7853.0,157.0697,157.2343,156.9729,157.1762,7853.0
2023-02-27 14:50:00,162.33,162.38,162.18,162.18,8209.0,157.1569,157.2053,157.0117,157.0117,8209.0
2023-02-27 14:55:00,162.22,162.22,162.11,162.12,7850.0,157.0504,157.0504,156.9439,156.9536,7850.0
2023-02-27 15:00:00,162.11,162.19,162.0,162.05,7378.0,156.9439,157.0213,156.8374,156.8858,7378.0
2023-02-27 15:05:00,162.04,162.09,161.96,162.02,11561.0,156.8761,156.9245,156.7987,156.8568,11561.0
2023-02-27 15:10:00,162.02,162.07,161.96,162.01,10854.0,156.8568,156.9052,156.7987,156.8471,10854.0
2023-02-27 15:15:00,162.04,162.06,161.86,161.92,9313.0,156.8761,156.8955,156.7019,156.7599,9313.0
2023-02-27 15:20:00,161.92,161.92,161.74,161.9,6958.0,156.7599,156.7599,156.5857,156.7406,6958.0
2023-02-27 15:25:00,161.9,162.02,161.82,162.01,9294.0,156.7406,156.8568,156.6631,156.8471,9294.0
2023-02-27 15:30:00,162.0,162.01,161.74,161.77,15114.0,156.8374,156.8471,156.5857,156.6147,15114.0
2023-02-27 15:35:00,161.81,161.85,161.65,161.77,15146.0,156.6534,156.6922,156.4985,156.6147,15146.0
2023-02-27 15:40:00,161.73,162.06,161.68,161.9,21589.0,156.576,156.8955,156.5276,156.7406,21589.0
2023-02-27 15:45:00,161.86,162.04,161.8,161.9,22741.0,156.7019,156.8761,156.6438,156.7406,22741.0
2023-02-27 15:50:00,161.94,162.23,161.91,162.16,27354.0,156.7793,157.0601,156.7503,156.9923,27354.0
2023-02-27 15:55:00,162.13,162.27,162.09,162.24,62528.0,156.9632,157.0988,156.9245,157.0697,62528.0
2023-02-28 09:30:00,162.31,162.31,162.12,162.2,10228.0,157.1375,157.1375,156.9536,157.031,10228.0
2023-02-28 09:35:00,162.24,162.29,162.09,162.29,4460.0,157.0697,157.1181,156.9245,157.1181,4460.0
2023-02-28 09:40:00,162.31,162.74,162.31,162.58,6092.0,157.1375,157.5538,157.1375,157.3989,6092.0
2023-02-28 09:45:00,162.61,162.76,162.57,162.67,7497.0,157.428,157.5732,157.3892,157.486,7497.0
2023-02-28 09:50:00,162.67,162.81,162.56,162.68,12672.0,157.486,157.6216,157.3795,157.4957,12672.0
2023-02-28 09:55:00,162.71,162.78,162.47,162.71,8849.0,157.5248,157.5925,157.2924,157.5248,8849.0
2023-02-28 10:00:00,162.71,162.99,162.68,162.86,22640.0,157.5248,157.7958,157.4957,157.67,22640.0
2023-02-28 10:05:00,162.88,162.94,162.78,162.94,6790.0,157.6893,157.7474,157.5925,157.7474,6790.0
2023-02-28 10:10:00,162.8,162.8,162.47,162.48,5616.0,157.6119,157.6119,157.2924,157.3021,5616.0
2023-02-28 10:15:00,162.52,162.76,162.4,162.76,7253.0,157.3408,157.5732,157.2246,157.5732,7253.0
2023-02-28 10:20:00,162.73,162.84,162.62,162.67,9535.0,157.5441,157.6506,157.4376,157.486,9535.0
2023-02-28 10:25:00,162.7,162.96,162.65,162.72,8614.0,157.5151,157.7668,157.4667,157.5344,8614.0
2023-02-28 10:30:00,162.71,162.85,162.66,162.8,10496.0,157.5248,157.6603,157.4764,157.6119,10496.0
2023-02-28 10:35:00,162.87,163.0,162.78,162.85,15907.0,157.6797,157.8055,157.5925,157.6603,15907.0
2023-02-28 10:40:00,162.84,162.98,162.73,162.84,6942.0,157.6506,157.7862,157.5441,157.6506,6942.0
2023-02-28 10:45:00,162.87,162.95,162.72,162.82,5858.0,157.6797,157.7571,157.5344,157.6313,5858.0
2023-02-28 10:50:00,162.86,162.99,162.81,162.97,4615.0,157.67,157.7958,157.6216,157.7765,4615.0
2023-02-28 10:55:00,162.91,162.95,162.79,162.89,5594.0,157.7184,157.7571,157.6022,157.699,5594.0
2023-02-28 11:00:00,162.91,163.03,162.88,162.91,8127.0,157.7184,157.8346,157.6893,157.7184,8127.0
2023-02-28 11:05:00,162.95,163.0,162.9,162.93,6390.0,157.7571,157.8055,157.7087,157.7378,6390.0
2023-02-28 11:10:00,162.95,163.11,162.9,163.05,8905.0,157.7571,157.912,157.7087,157.8539,8905.0
2023-02-28 11:15:00,163.08,163.18,162.94,162.95,4539.0,157.883,157.9798,157.7474,157.7571,4539.0
2023-02-28 11:20:00,162.92,163.0,162.86,162.94,6290.0,157.7281,157.8055,157.67,157.7474,6290.0
2023-02-28 11:25:00,162.94,163.08,162.88,162.89,5471.0,157.7474,157.883,157.6893,157.699,5471.0
2023-02-28 11:30:00,162.89,162.99,162.88,162.96,8896.0,157.699,157.7958,157.6893,157.7668,8896.0
2023-02-28 11:35:00,162.96,162.99,162.76,162.85,9985.0,157.7668,157.7958,157.5732,157.6603,9985.0
2023-02-28 11:40:00,162.84,163.0,162.84,163.0,2029.0,157.6506,157.8055,157.6506,157.8055,2029.0
2023-02-28 11:45:00,163.0,163.07,162.91,162.92,4842.0,157.8055,157.8733,157.7184,157.7281,4842.0
2023-02-28 11:50:00,162.91,163.02,162.82,162.91,12293.0,157.7184,157.8249,157.6313,157.7184,12293.0
2023-02-28 11:55:00,162.91,162.95,162.91,162.95,700.0,157.7184,157.7571,157.7184,157.7571,700.0
2023-02-28 12:00:00,162.92,163.03,162.89,162.97,2915.0,157.7281,157.8346,157.699,157.7765,2915.0
2023-02-28 12:05:00,162.97,163.01,162.92,163.01,3161.0,157.7765,157.8152,157.7281,157.8152,3161.0
2023-02-28 12:10:00,163.0,163.13,162.99,163.04,5729.0,157.8055,157.9314,157.7958,157.8442,5729.0
2023-02-28 12:15:00,163.08,163.24,163.07,163.15,3376.0,157.883,158.0379,157.8733,157.9507,3376.0
2023-02-28 12:20:00,163.15,163.31,163.14,163.17,4920.0,157.9507,158.1056,157.9411,157.9701,4920.0
2023-02-28 12:25:00,163.21,163.23,163.13,163.22,2522.0,158.0088,158.0282,157.9314,158.0185,2522.0
2023-02-28 12:30:00,163.21,163.28,163.17,163.22,1967.0,158.0088,158.0766,157.9701,158.0185,1967.0
2023-02-28 12:35:00,163.19,163.37,163.18,163.33,5146.0,157.9895,158.1637,157.9798,158.125,5146.0
2023-02-28 12:40:00,163.27,163.38,163.26,163.34,1993.0,158.0669,158.1734,158.0572,158.1347,1993.0
2023-02-28 12:45:00,163.33,163.4,163.33,163.38,2100.0,158.125,158.1928,158.125,158.1734,2100.0
2023-02-28 12:50:00,163.39,163.55,163.38,163.51,3121.0,158.1831,158.338,158.1734,158.2993,3121.0
2023-02-28 12:55:00,163.55,163.56,163.4,163.44,13393.0,158.338,158.3477,158.1928,158.2315,13393.0
2023-02-28 13:00:00,163.46,163.73,163.46,163.7,4253.0,158.2509,158.5123,158.2509,158.4832,4253.0
2023-02-28 13:05:00,163.74,163.82,163.52,163.52,5853.0,158.5219,158.5994,158.309,158.309,5853.0
2023-02-28 13:10:00,163.55,163.61,163.44,163.44,5365.0,158.338,158.3961,158.2315,158.2315,5365.0
2023-02-28 13:15:00,163.4,163.44,163.25,163.3,5026.0,158.1928,158.2315,158.0476,158.096,5026.0
2023-02-28 13:20:00,163.3,163.59,163.3,163.5,4020.0,158.096,158.3767,158.096,158.2896,4020.0
2023-02-28 13:25:00,163.5,163.53,163.39,163.39,4997.0,158.2896,158.3186,158.1831,158.1831,4997.0
2023-02-28 13:30:00,163.45,163.52,163.32,163.37,2470.0,158.2412,158.309,158.1153,158.1637,2470.0
2023-02-28 13:35:00,163.39,163.39,163.24,163.25,4555.0,158.1831,158.1831,158.0379,158.0476,4555.0
2023-02-28 13:40:00,163.22,163.26,163.17,163.22,4057.0,158.0185,158.0572,157.9701,158.0185,4057.0
2023-02-28 13:45:00,163.22,163.31,163.16,163.16,4357.0,158.0185,158.1056,157.9604,157.9604,4357.0
2023-02-28 13:50:00,163.09,163.18,163.04,163.17,2918.0,157.8927,157.9798,157.8442,157.9701,2918.0
2023-02-28 13:55:00,163.2,163.26,163.15,163.16,3584.0,157.9991,158.0572,157.9507,157.9604,3584.0
2023-02-28 14:00:00,163.17,163.21,163.12,163.13,5161.0,157.9701,158.0088,157.9217,157.9314,5161.0
2023-02-28 14:05:00,163.13,163.13,162.88,163.01,15733.0,157.9314,157.9314,157.6893,157.8152,15733.0
2023-02-28 14:10:00,162.99,163.03,162.91,162.92,5577.0,157.7958,157.8346,157.7184,157.7281,5577.0
2023-02-28 14:15:00,162.92,162.92,162.69,162.7,4639.0,157.7281,157.7281,157.5054,157.5151,4639.0
2023-02-28 14:20:00,162.68,162.96,162.68,162.83,15118.0,157.4957,157.7668,157.4957,157.6409,15118.0
2023-02-28 14:25:00,162.87,162.88,162.77,162.82,3395.0,157.6797,157.6893,157.5829,157.6313,3395.0
2023-02-28 14:30:00,162.81,162.82,162.71,162.82,3607.0,157.6216,157.6313,157.5248,157.6313,3607.0
2023-02-28 14:35:00,162.82,162.89,162.8,162.88,2434.0,157.6313,157.699,157.6119,157.6893,2434.0
2023-02-28 14:40:00,162.87,162.95,162.79,162.94,4482.0,157.6797,157.7571,157.6022,157.7474,4482.0
2023-02-28 14:45:00,162.95,163.08,162.87,163.05,5132.0,157.7571,157.883,157.6797,157.8539,5132.0
2023-02-28 14:50:00,163.05,163.07,162.83,162.93,13359.0,157.8539,157.8733,157.6409,157.7378,13359.0
2023-02-28 14:55:00,162.89,162.89,162.64,162.65,3208.0,157.699,157.699,157.457,157.4667,3208.0
2023-02-28 15:00:00,162.65,162.68,162.51,162.57,4559.0,157.4667,157.4957,157.3311,157.3892,4559.0
2023-02-28 15:05:00,162.61,162.68,162.57,162.65,8401.0,157.428,157.4957,157.3892,157.4667,8401.0
2023-02-28 15:10:00,162.69,162.76,162.55,162.55,13338.0,157.5054,157.5732,157.3699,157.3699,13338.0
2023-02-28 15:15:00,162.54,162.61,162.49,162.52,6152.0,157.3602,157.428,157.3118,157.3408,6152.0
2023-02-28 15:20:00,162.49,162.53,162.42,162.44,6353.0,157.3118,157.3505,157.244,157.2634,6353.0
2023-02-28 15:25:00,162.44,162.53,162.41,162.43,7092.0,157.2634,157.3505,157.2343,157.2537,7092.0
2023-02-28 15:30:00,162.48,162.51,162.34,162.41,7969.0,157.3021,157.3311,157.1666,157.2343,7969.0
2023-02-28 15:35:00,162.42,162.43,162.18,162.21,23688.0,157.244,157.2537,157.0117,157.0407,23688.0
2023-02-28 15:40:00,162.23,162.4,162.19,162.3,14026.0,157.0601,157.2246,157.0213,157.1278,14026.0
2023-02-28 15:45:00,162.28,162.45,162.2,162.22,26482.0,157.1085,157.2731,157.031,157.0504,26482.0
2023-02-28 15:50:00,162.19,162.7,162.16,162.49,38524.0,157.0213,157.5151,156.9923,157.3118,38524.0
2023-02-28 15:55:00,162.49,162.62,162.13,162.13,169879.0,157.3118,157.4376,156.9632,156.9632,169879.0
2023-03-01 09:30:00,161.75,161.96,161.02,161.6,43771.0,156.5954,156.7987,155.8886,156.4501,43771.0
2023-03-01 09:35:00,161.63,162.15,161.62,162.06,6072.0,156.4792,156.9826,156.4695,156.8955,6072.0
2023-03-01 09:40:00,162.06,162.11,161.65,161.83,14741.0,156.8955,156.9439,156.4985,156.6728,14741.0
2023-03-01 09:45:00,161.81,162.5,161.76,162.46,9466.0,156.6534,157.3215,156.605,157.2827,9466.0
2023-03-01 09:50:00,162.5,162.77,162.33,162.66,17839.0,157.3215,157.5829,157.1569,157.4764,17839.0
2023-03-01 09:55:00,162.76,162.84,162.12,162.29,6949.0,157.5732,157.6506,156.9536,157.1181,6949.0
2023-03-01 10:00:00,162.5,162.5,161.92,162.17,5433.0,157.3215,157.3215,156.7599,157.002,5433.0
2023-03-01 10:05:00,162.25,162.35,161.96,161.97,8264.0,157.0794,157.1762,156.7987,156.8083,8264.0
2023-03-01 10:10:00,161.96,162.08,161.76,161.83,9418.0,156.7987,156.9148,156.605,156.6728,9418.0
2023-03-01 10:15:00,161.82,162.0,161.76,161.96,5720.0,156.6631,156.8374,156.605,156.7987,5720.0
2023-03-01 10:20:00,161.95,162.26,161.9,162.06,16564.0,156.789,157.0891,156.7406,156.8955,16564.0
2023-03-01 10:25:00,162.07,162.29,161.82,161.99,7103.0,156.9052,157.1181,156.6631,156.8277,7103.0
2023-03-01 10:30:00,162.02,162.02,161.61,161.97,5729.0,156.8568,156.8568,156.4598,156.8083,5729.0
2023-03-01 10:35:00,161.89,162.1,161.82,161.99,6309.0,156.7309,156.9342,156.6631,156.8277,6309.0
2023-03-01 10:40:00,161.94,162.36,161.92,162.3,4574.0,156.7793,157.1859,156.7599,157.1278,4574.0
2023-03-01 10:45:00,162.33,162.44,162.18,162.3,6874.0,157.1569,157.2634,157.0117,157.1278,6874.0
2023-03-01 10:50:00,162.28,162.45,162.2,162.42,5583.0,157.1085,157.2731,157.031,157.244,5583.0
2023-03-01 10:55:00,162.43,162.5,162.3,162.43,9519.0,157.2537,157.3215,157.1278,157.2537,9519.0
2023-03-01 11:00:00,162.42,162.42,162.09,162.18,5681.0,157.244,157.244,156.9245,157.0117,5681.0
2023-03-01 11:05:00,162.19,162.2,161.88,162.03,13290.0,157.0213,157.031,156.7212,156.8664,13290.0
2023-03-01 11:10:00,162.0,162.0,161.68,161.73,10746.0,156.8374,156.8374,156.5276,156.576,10746.0
2023-03-01 11:15:00,161.74,161.74,161.49,161.5,5537.0,156.5857,156.5857,156.3436,156.3533,5537.0
2023-03-01 11:20:00,161.54,161.64,161.35,161.57,5587.0,156.392,156.4889,156.2081,156.4211,5587.0
2023-03-01 11:25:00,161.61,161.7,161.21,161.67,55970.0,156.4598,156.547,156.0726,156.5179,55970.0
2023-03-01 11:30:00,161.67,161.92,161.62,161.92,5993.0,156.5179,156.7599,156.4695,156.7599,5993.0
2023-03-01 11:35:00,161.99,162.1,161.91,162.0,8515.0,156.8277,156.9342,156.7503,156.8374,8515.0
2023-03-01 11:40:00,162.11,162.33,162.11,162.28,4730.0,156.9439,157.1569,156.9439,157.1085,4730.0
2023-03-01 11:45:00,162.28,162.43,162.2,162.37,10442.0,157.1085,157.2537,157.031,157.1956,10442.0
2023-03-01 11:50:00,162.44,162.54,162.28,162.31,5762.0,157.2634,157.3602,157.1085,157.1375,5762.0
2023-03-01 11:55:00,162.28,162.42,162.25,162.31,4818.0,157.1085,157.244,157.0794,157.1375,4818.0
2023-03-01 12:00:00,162.3,162.42,162.24,162.27,6197.0,157.1278,157.244,157.0697,157.0988,6197.0
2023-03-01 12:05:00,162.3,162.44,162.23,162.44,5423.0,157.1278,157.2634,157.0601,157.2634,5423.0
2023-03-01 12:10:00,162.46,162.69,162.43,162.51,10075.0,157.2827,157.5054,157.2537,157.3311,10075.0
2023-03-01 12:15:00,162.58,162.63,162.45,162.45,12967.0,157.3989,157.4473,157.2731,157.2731,12967.0
2023-03-01 12:20:00,162.44,162.45,162.28,162.32,5168.0,157.2634,157.2731,157.1085,157.1472,5168.0
2023-03-01 12:25:00,162.34,162.55,162.33,162.33,5862.0,157.1666,157.3699,157.1569,157.1569,5862.0
2023-03-01 12:30:00,162.34,162.51,162.3,162.35,6063.0,157.1666,157.3311,157.1278,157.1762,6063.0
2023-03-01 12:35:00,162.36,162.47,162.32,162.44,2998.0,157.1859,157.2924,157.1472,157.2634,2998.0
2023-03-01 12:40:00,162.43,162.57,162.41,162.46,4844.0,157.2537,157.3892,157.2343,157.2827,4844.0
2023-03-01 12:45:00,162.53,162.58,162.44,162.53,3274.0,157.3505,157.3989,157.2634,157.3505,3274.0
2023-03-01 12:50:00,162.53,162.63,162.45,162.45,5758.0,157.3505,157.4473,157.2731,157.2731,5758.0
2023-03-01 12:55:00,162.46,162.49,162.3,162.44,4786.0,157.2827,157.3118,157.1278,157.2634,4786.0
2023-03-01 13:00:00,162.4,162.47,162.28,162.31,4097.0,157.2246,157.2924,157.1085,157.1375,4097.0
2023-03-01 13:05:00,162.31,162.33,162.13,162.27,4870.0,157.1375,157.1569,156.9632,157.0988,4870.0
2023-03-01 13:10:00,162.29,162.51,162.27,162.51,6883.0,157.1181,157.3311,157.0988,157.3311,6883.0
2023-03-01 13:15:00,162.5,162.51,162.18,162.25,8139.0,157.3215,157.3311,157.0117,157.0794,8139.0
2023-03-01 13:20:00,162.26,162.34,162.17,162.17,5900.0,157.0891,157.1666,157.002,157.002,5900.0
2023-03-01 13:25:00,162.23,162.37,162.23,162.24,3628.0,157.0601,157.1956,157.0601,157.0697,3628.0
2023-03-01 13:30:00,162.19,162.24,162.14,162.17,4798.0,157.0213,157.0697,156.9729,157.002,4798.0
2023-03-01 13:35:00,162.17,162.27,162.11,162.22,6720.0,157.002,157.0988,156.9439,157.0504,6720.0
2023-03-01 13:40:00,162.22,162.22,161.99,162.04,4867.0,157.0504,157.0504,156.8277,156.8761,4867.0
2023-03-01 13:45:00,162.0,162.08,161.91,162.04,8807.0,156.8374,156.9148,156.7503,156.8761,8807.0
2023-03-01 13:50:00,162.02,162.21,162.02,162.11,10327.0,156.8568,157.0407,156.8568,156.9439,10327.0
2023-03-01 13:55:00,162.13,162.16,162.01,162.09,5455.0,156.9632,156.9923,156.8471,156.9245,5455.0
2023-03-01 14:00:00,162.11,162.15,161.97,162.08,11780.0,156.9439,156.9826,156.8083,156.9148,11780.0
2023-03-01 14:05:00,162.06,162.06,161.8,161.84,9478.0,156.8955,156.8955,156.6438,156.6825,9478.0
2023-03-01 14:10:00,161.83,161.92,161.79,161.82,8162.0,156.6728,156.7599,156.6341,156.6631,8162.0
2023-03-01 14:15:00,161.79,161.79,161.62,161.7,5704.0,156.6341,156.6341,156.4695,156.547,5704.0
2023-03-01 14:20:00,161.71,161.85,161.64,161.85,7738.0,156.5566,156.6922,156.4889,156.6922,7738.0
2023-03-01 14:25:00,161.84,161.88,161.61,161.62,7819.0,156.6825,156.7212,156.4598,156.4695,7819.0
2023-03-01 14:30:00,161.58,161.66,161.52,161.63,7479.0,156.4308,156.5082,156.3727,156.4792,7479.0
2023-03-01 14:35:00,161.64,161.87,161.59,161.77,13810.0,156.4889,156.7115,156.4405,156.6147,13810.0
2023-03-01 14:40:00,161.75,161.75,161.48,161.53,5211.0,156.5954,156.5954,156.334,156.3824,5211.0
2023-03-01 14:45:00,161.53,161.56,161.43,161.53,4726.0,156.3824,156.4114,156.2856,156.3824,4726.0
2023-03-01 14:50:00,161.58,161.69,161.45,161.66,4884.0,156.4308,156.5373,156.3049,156.5082,4884.0
2023-03-01 14:55:00,161.65,161.75,161.6,161.7,5182.0,156.4985,156.5954,156.4501,156.547,5182.0
2023-03-01 15:00:00,161.69,161.83,161.69,161.73,7476.0,156.5373,156.6728,156.5373,156.576,7476.0
2023-03-01 15:05:00,161.72,161.81,161.69,161.8,6525.0,156.5663,156.6534,156.5373,156.6438,6525.0
2023-03-01 15:10:00,161.81,161.86,161.72,161.72,7324.0,156.6534,156.7019,156.5663,156.5663,7324.0
2023-03-01 15:15:00,161.74,161.93,161.64,161.8,8274.0,156.5857,156.7696,156.4889,156.6438,8274.0
2023-03-01 15:20:00,161.82,161.84,161.7,161.77,17352.0,156.6631,156.6825,156.547,156.6147,17352.0
2023-03-01 15:25:00,161.75,161.75,161.54,161.64,11447.0,156.5954,156.5954,156.392,156.4889,11447.0
2023-03-01 15:30:00,161.63,161.83,161.56,161.83,9471.0,156.4792,156.6728,156.4114,156.6728,9471.0
2023-03-01 15:35:00,161.78,161.97,161.78,161.89,9178.0,156.6244,156.8083,156.6244,156.7309,9178.0
2023-03-01 15:40:00,161.89,162.08,161.89,162.02,11364.0,156.7309,156.9148,156.7309,156.8568,11364.0
2023-03-01 15:45:00,162.05,162.17,161.98,162.08,15171.0,156.8858,157.002,156.818,156.9148,15171.0
2023-03-01 15:50:00,162.06,162.06,161.8,161.85,22201.0,156.8955,156.8955,156.6438,156.6922,22201.0
2023-03-01 15:55:00,161.83,162.05,161.78,162.02,83209.0,156.6728,156.8858,156.6244,156.8568,83209.0
2023-03-02 09:30:00,161.23,161.71,161.23,161.44,25929.0,156.0919,156.5566,156.0919,156.2952,25929.0
2023-03-02 09:35:00,161.35,161.36,160.98,161.06,4087.0,156.2081,156.2178,155.8499,155.9273,4087.0
2023-03-02 09:40:00,160.91,161.09,160.81,161.06,5371.0,155.7821,155.9564,155.6853,155.9273,5371.0
2023-03-02 09:45:00,160.9,161.05,160.79,161.03,3655.0,155.7724,155.9177,155.666,155.8983,3655.0
2023-03-02 09:50:00,160.94,161.09,160.94,161.07,3126.0,155.8112,155.9564,155.8112,155.937,3126.0
2023-03-02 09:55:00,161.06,161.31,161.05,161.22,5613.0,155.9273,156.1694,155.9177,156.0822,5613.0
2023-03-02 10:00:00,161.28,161.31,161.06,161.1,5531.0,156.1403,156.1694,155.9273,155.9661,5531.0
2023-03-02 10:05:00,161.14,161.14,160.7,160.99,12488.0,156.0048,156.0048,155.5788,155.8596,12488.0
2023-03-02 10:10:00,160.97,161.16,160.8,161.16,9716.0,155.8402,156.0242,155.6756,156.0242,9716.0
2023-03-02 10:15:00,161.16,161.16,160.86,160.88,44662.0,156.0242,156.0242,155.7337,155.7531,44662.0
2023-03-02 10:20:00,160.89,160.94,160.31,160.37,5376.0,155.7628,155.8112,155.2012,155.2593,5376.0
2023-03-02 10:25:00,160.35,160.77,160.35,160.66,3702.0,155.24,155.6466,155.24,155.5401,3702.0
2023-03-02 10:30:00,160.65,160.8,160.5,160.72,7259.0,155.5304,155.6756,155.3852,155.5982,7259.0
2023-03-02 10:35:00,160.68,160.86,160.67,160.8,7660.0,155.5595,155.7337,155.5498,155.6756,7660.0
2023-03-02 10:40:00,160.77,160.83,160.61,160.73,6967.0,155.6466,155.7047,155.4917,155.6079,6967.0
2023-03-02 10:45:00,160.71,160.76,160.63,160.64,3653.0,155.5885,155.6369,155.511,155.5207,3653.0
2023-03-02 10:50:00,160.68,160.92,160.68,160.89,5228.0,155.5595,155.7918,155.5595,155.7628,5228.0
2023-03-02 10:55:00,160.87,160.98,160.82,160.94,4595.0,155.7434,155.8499,155.695,155.8112,4595.0
2023-03-02 11:00:00,160.95,161.11,160.94,160.94,2676.0,155.8209,155.9758,155.8112,155.8112,2676.0
2023-03-02 11:05:00,160.94,161.32,160.94,161.28,6422.0,155.8112,156.1791,155.8112,156.1403,6422.0
2023-03-02 11:10:00,161.25,161.38,161.22,161.34,5128.0,156.1113,156.2371,156.0822,156.1984,5128.0
2023-03-02 11:15:00,161.49,161.6,161.38,161.38,5893.0,156.3436,156.4501,156.2371,156.2371,5893.0
2023-03-02 11:20:00,161.35,161.36,161.15,161.15,3390.0,156.2081,156.2178,156.0145,156.0145,3390.0
2023-03-02 11:25:00,161.08,161.26,161.08,161.24,4954.0,155.9467,156.121,155.9467,156.1016,4954.0
2023-03-02 11:30:00,161.29,161.35,161.19,161.26,3632.0,156.15,156.2081,156.0532,156.121,3632.0
2023-03-02 11:35:00,161.25,161.3,161.2,161.3,2815.0,156.1113,156.1597,156.0629,156.1597,2815.0
2023-03-02 11:40:00,161.31,161.36,161.26,161.31,3578.0,156.1694,156.2178,156.121,156.1694,3578.0
2023-03-02 11:45:00,161.32,161.39,161.25,161.37,3259.0,156.1791,156.2468,156.1113,156.2275,3259.0
2023-03-02 11:50:00,161.38,161.5,161.27,161.27,4391.0,156.2371,156.3533,156.1307,156.1307,4391.0
2023-03-02 11:55:00,161.19,161.38,161.16,161.38,3897.0,156.0532,156.2371,156.0242,156.2371,3897.0
2023-03-02 12:00:00,161.38,161.48,161.37,161.47,1277.0,156.2371,156.334,156.2275,156.3243,1277.0
2023-03-02 12:05:00,161.46,161.55,161.4,161.51,2855.0,156.3146,156.4017,156.2565,156.363,2855.0
2023-03-02 12:10:00,161.5,161.51,161.35,161.35,3063.0,156.3533,156.363,156.2081,156.2081,3063.0
2023-03-02 12:15:00,161.38,161.4,161.27,161.31,3777.0,156.2371,156.2565,156.1307,156.1694,3777.0
2023-03-02 12:20:00,161.31,161.37,161.23,161.27,3751.0,156.1694,156.2275,156.0919,156.1307,3751.0
2023-03-02 12:25:00,161.31,161.44,161.3,161.42,2344.0,156.1694,156.2952,156.1597,156.2759,2344.0
2023-03-02 12:30:00,161.46,161.59,161.46,161.56,3421.0,156.3146,156.4405,156.3146,156.4114,3421.0
2023-03-02 12:35:00,161.55,161.55,161.37,161.44,4673.0,156.4017,156.4017,156.2275,156.2952,4673.0
2023-03-02 12:40:00,161.39,161.45,161.36,161.45,2338.0,156.2468,156.3049,156.2178,156.3049,2338.0
2023-03-02 12:45:00,161.42,161.56,161.4,161.41,3789.0,156.2759,156.4114,156.2565,156.2662,3789.0
2023-03-02 12:50:00,161.46,161.5,161.45,161.48,2861.0,156.3146,156.3533,156.3049,156.334,2861.0
2023-03-02 12:55:00,161.4,161.54,161.4,161.54,25976.0,156.2565,156.392,156.2565,156.392,25976.0
2023-03-02 13:00:00,161.5,161.55,161.39,161.47,4333.0,156.3533,156.4017,156.2468,156.3243,4333.0
2023-03-02 13:05:00,161.4,161.43,161.25,161.26,2889.0,156.2565,156.2856,156.1113,156.121,2889.0
2023-03-02 13:10:00,161.24,161.38,161.24,161.38,2375.0,156.1016,156.2371,156.1016,156.2371,2375.0
2023-03-02 13:15:00,161.4,161.45,161.34,161.45,4145.0,156.2565,156.3049,156.1984,156.3049,4145.0
2023-03-02 13:20:00,161.45,161.45,161.19,161.22,3896.0,156.3049,156.3049,156.0532,156.0822,3896.0
2023-03-02 13:25:00,161.21,161.26,161.17,161.24,4085.0,156.0726,156.121,156.0338,156.1016,4085.0
2023-03-02 13:30:00,161.25,161.25,161.16,161.22,2678.0,156.1113,156.1113,156.0242,156.0822,2678.0
2023-03-02 13:35:00,161.24,161.79,161.24,161.54,5536.0,156.1016,156.6341,156.1016,156.392,5536.0
2023-03-02 13:40:00,161.56,161.56,161.34,161.41,12522.0,156.4114,156.4114,156.1984,156.2662,12522.0
2023-03-02 13:45:00,161.37,161.52,161.34,161.49,4891.0,156.2275,156.3727,156.1984,156.3436,4891.0
2023-03-02 13:50:00,161.49,161.53,161.41,161.41,2779.0,156.3436,156.3824,156.2662,156.2662,2779.0
2023-03-02 13:55:00,161.42,161.75,161.38,161.7,6178.0,156.2759,156.5954,156.2371,156.547,6178.0
2023-03-02 14:00:00,161.73,162.0,161.73,161.97,5382.0,156.576,156.8374,156.576,156.8083,5382.0
2023-03-02 14:05:00,161.9,161.9,161.77,161.83,6414.0,156.7406,156.7406,156.6147,156.6728,6414.0
2023-03-02 14:10:00,161.83,161.88,161.58,161.58,7261.0,156.6728,156.7212,156.4308,156.4308,7261.0
2023-03-02 14:15:00,161.57,161.69,161.49,161.69,2720.0,156.4211,156.5373,156.3436,156.5373,2720.0
2023-03-02 14:20:00,161.72,161.85,161.71,161.83,2697.0,156.5663,156.6922,156.5566,156.6728,2697.0
2023-03-02 14:25:00,161.84,161.99,161.83,161.92,3839.0,156.6825,156.8277,156.6728,156.7599,3839.0
2023-03-02 14:30:00,161.91,161.95,161.85,161.87,4773.0,156.7503,156.789,156.6922,156.7115,4773.0
2023-03-02 14:35:00,161.83,161.84,161.66,161.71,5035.0,156.6728,156.6825,156.5082,156.5566,5035.0
2023-03-02 14:40:00,161.7,161.8,161.7,161.74,4578.0,156.547,156.6438,156.547,156.5857,4578.0
2023-03-02 14:45:00,161.72,161.81,161.68,161.81,6585.0,156.5663,156.6534,156.5276,156.6534,6585.0
2023-03-02 14:50:00,161.81,161.93,161.7,161.71,8917.0,156.6534,156.7696,156.547,156.5566,8917.0
2023-03-02 14:55:00,161.69,161.86,161.68,161.79,4125.0,156.5373,156.7019,156.5276,156.6341,4125.0
2023-03-02 15:00:00,161.79,161.87,161.65,161.73,7509.0,156.6341,156.7115,156.4985,156.576,7509.0
2023-03-02 15:05:00,161.7,161.75,161.58,161.64,6329.0,156.547,156.5954,156.4308,156.4889,6329.0
2023-03-02 15:10:00,161.67,161.85,161.65,161.8,7436.0,156.5179,156.6922,156.4985,156.6438,7436.0
2023-03-02 15:15:00,161.78,162.01,161.78,161.81,8430.0,156.6244,156.8471,156.6244,156.6534,8430.0
2023-03-02 15:20:00,161.83,162.05,161.82,162.03,7161.0,156.6728,156.8858,156.6631,156.8664,7161.0
2023-03-02 15:25:00,162.05,162.08,161.98,162.0,8585.0,156.8858,156.9148,156.818,156.8374,8585.0
2023-03-02 15:30:00,162.02,162.13,161.98,162.0,10337.0,156.8568,156.9632,156.818,156.8374,10337.0
2023-03-02 15:35:00,162.02,162.3,161.95,162.19,8421.0,156.8568,157.1278,156.789,157.0213,8421.0
2023-03-02 15:40:00,162.22,162.32,162.07,162.07,9225.0,157.0504,157.1472,156.9052,156.9052,9225.0
2023-03-02 15:45:00,162.05,162.21,162.0,162.17,12312.0,156.8858,157.0407,156.8374,157.002,12312.0
2023-03-02 15:50:00,162.17,162.17,161.78,161.88,24643.0,157.002,157.002,156.6244,156.7212,24643.0
2023-03-02 15:55:00,161.86,162.07,161.76,161.89,88739.0,156.7019,156.9052,156.605,156.7309,88739.0
2023-03-03 09:30:00,162.41,162.69,161.69,162.28,36190.0,157.2343,157.5054,156.5373,157.1085,36190.0
2023-03-03 09:35:00,162.37,162.47,161.96,162.01,3999.0,157.1956,157.2924,156.7987,156.8471,3999.0
2023-03-03 09:40:00,162.18,162.35,162.05,162.08,4085.0,157.0117,157.1762,156.8858,156.9148,4085.0
2023-03-03 09:45:00,162.12,162.16,161.93,162.12,6007.0,156.9536,156.9923,156.7696,156.9536,6007.0
2023-03-03 09:50:00,162.12,162.23,161.7,161.93,4034.0,156.9536,157.0601,156.547,156.7696,4034.0
2023-03-03 09:55:00,161.87,162.14,161.86,161.86,3241.0,156.7115,156.9729,156.7019,156.7019,3241.0
2023-03-03 10:00:00,162.01,162.1,161.42,161.42,4101.0,156.8471,156.9342,156.2759,156.2759,4101.0
2023-03-03 10:05:00,161.45,161.45,161.23,161.32,4923.0,156.3049,156.3049,156.0919,156.1791,4923.0
2023-03-03 10:10:00,161.31,161.48,161.27,161.45,4767.0,156.1694,156.334,156.1307,156.3049,4767.0
2023-03-03 10:15:00,161.81,161.89,161.58,161.62,5689.0,156.6534,156.7309,156.4308,156.4695,5689.0
2023-03-03 10:20:00,161.62,161.77,161.62,161.66,4541.0,156.4695,156.6147,156.4695,156.5082,4541.0
2023-03-03 10:25:00,161.82,162.02,161.79,162.02,3753.0,156.6631,156.8568,156.6341,156.8568,3753.0
2023-03-03 10:30:00,162.04,162.11,161.92,161.96,3465.0,156.8761,156.9439,156.7599,156.7987,3465.0
2023-03-03 10:35:00,161.94,162.09,161.91,162.02,5555.0,156.7793,156.9245,156.7503,156.8568,5555.0
2023-03-03 10:40:00,162.01,162.29,162.01,162.29,7983.0,156.8471,157.1181,156.8471,157.1181,7983.0
2023-03-03 10:45:00,162.28,162.39,162.16,162.16,4515.0,157.1085,157.215,156.9923,156.9923,4515.0
2023-03-03 10:50:00,162.12,162.23,162.12,162.23,2595.0,156.9536,157.0601,156.9536,157.0601,2595.0
2023-03-03 10:55:00,162.22,162.31,162.1,162.14,3555.0,157.0504,157.1375,156.9342,156.9729,3555.0
2023-03-03 11:00:00,162.12,162.21,162.04,162.06,4469.0,156.9536,157.0407,156.8761,156.8955,4469.0
2023-03-03 11:05:00,162.13,162.26,162.13,162.26,1300.0,156.9632,157.0891,156.9632,157.0891,1300.0
2023-03-03 11:10:00,162.26,162.28,162.15,162.28,2211.0,157.0891,157.1085,156.9826,157.1085,2211.0
2023-03-03 11:15:00,162.25,162.36,162.19,162.29,1888.0,157.0794,157.1859,157.0213,157.1181,1888.0
2023-03-03 11:20:00,162.23,162.29,162.1,162.17,5634.0,157.0601,157.1181,156.9342,157.002,5634.0
2023-03-03 11:25:00,162.25,162.38,162.18,162.38,2632.0,157.0794,157.2053,157.0117,157.2053,2632.0
2023-03-03 11:30:00,162.34,162.45,162.25,162.25,2515.0,157.1666,157.2731,157.0794,157.0794,2515.0
2023-03-03 11:35:00,162.25,162.4,162.19,162.22,2702.0,157.0794,157.2246,157.0213,157.0504,2702.0
2023-03-03 11:40:00,162.19,162.44,162.19,162.36,3005.0,157.0213,157.2634,157.0213,157.1859,3005.0
2023-03-03 11:45:00,162.37,162.5,162.36,162.37,2827.0,157.1956,157.3215,157.1859,157.1956,2827.0
2023-03-03 11:50:00,162.37,162.56,162.34,162.48,5472.0,157.1956,157.3795,157.1666,157.3021,5472.0
2023-03-03 11:55:00,162.53,162.71,162.52,162.71,3973.0,157.3505,157.5248,157.3408,157.5248,3973.0
2023-03-03 12:00:00,162.7,162.73,162.68,162.7,1645.0,157.5151,157.5441,157.4957,157.5151,1645.0
2023-03-03 12:05:00,162.72,162.87,162.68,162.84,4044.0,157.5344,157.6797,157.4957,157.6506,4044.0
2023-03-03 12:10:00,162.83,162.86,162.69,162.75,11972.0,157.6409,157.67,157.5054,157.5635,11972.0
2023-03-03 12:15:00,162.71,162.71,162.39,162.51,24691.0,157.5248,157.5248,157.215,157.3311,24691.0
2023-03-03 12:20:00,162.49,162.71,162.48,162.68,2224.0,157.3118,157.5248,157.3021,157.4957,2224.0
2023-03-03 12:25:00,162.63,162.69,162.58,162.65,4137.0,157.4473,157.5054,157.3989,157.4667,4137.0
2023-03-03 12:30:00,162.7,162.8,162.68,162.77,3142.0,157.5151,157.6119,157.4957,157.5829,3142.0
2023-03-03 12:35:00,162.75,162.89,162.71,162.73,5553.0,157.5635,157.699,157.5248,157.5441,5553.0
2023-03-03 12:40:00,162.77,162.78,162.61,162.66,3717.0,157.5829,157.5925,157.428,157.4764,3717.0
2023-03-03 12:45:00,162.66,162.72,162.52,162.59,5639.0,157.4764,157.5344,157.3408,157.4086,5639.0
2023-03-03 12:50:00,162.67,162.83,162.65,162.65,4962.0,157.486,157.6409,157.4667,157.4667,4962.0
2023-03-03 12:55:00,162.74,162.85,162.74,162.83,1350.0,157.5538,157.6603,157.5538,157.6409,1350.0
2023-03-03 13:00:00,162.88,162.91,162.77,162.9,2047.0,157.6893,157.7184,157.5829,157.7087,2047.0
2023-03-03 13:05:00,162.96,163.0,162.88,162.91,5041.0,157.7668,157.8055,157.6893,157.7184,5041.0
2023-03-03 13:10:00,162.92,162.93,162.78,162.85,3679.0,157.7281,157.7378,157.5925,157.6603,3679.0
2023-03-03 13:15:00,162.87,162.87,162.71,162.71,2759.0,157.6797,157.6797,157.5248,157.5248,2759.0
2023-03-03 13:20:00,162.71,162.79,162.69,162.79,4325.0,157.5248,157.6022,157.5054,157.6022,4325.0
2023-03-03 13:25:00,162.79,162.88,162.78,162.78,1144.0,157.6022,157.6893,157.5925,157.5925,1144.0
2023-03-03 13:30:00,162.82,162.85,162.74,162.75,2180.0,157.6313,157.6603,157.5538,157.5635,2180.0
2023-03-03 13:35:00,162.71,162.8,162.68,162.77,2560.0,157.5248,157.6119,157.4957,157.5829,2560.0
2023-03-03 13:40:00,162.77,162.77,162.58,162.58,2359.0,157.5829,157.5829,157.3989,157.3989,2359.0
2023-03-03 13:45:00,162.57,162.66,162.57,162.65,1602.0,157.3892,157.4764,157.3892,157.4667,1602.0
2023-03-03 13:50:00,162.64,162.66,162.57,162.63,3546.0,157.457,157.4764,157.3892,157.4473,3546.0
2023-03-03 13:55:00,162.6,162.65,162.59,162.59,1603.0,157.4183,157.4667,157.4086,157.4086,1603.0
2023-03-03 14:00:00,162.59,162.7,162.55,162.68,3270.0,157.4086,157.5151,157.3699,157.4957,3270.0
2023-03-03 14:05:00,162.68,162.71,162.64,162.64,2864.0,157.4957,157.5248,157.457,157.457,2864.0
2023-03-03 14:10:00,162.72,162.82,162.72,162.82,1797.0,157.5344,157.6313,157.5344,157.6313,1797.0
2023-03-03 14:15:00,162.81,162.81,162.75,162.78,1852.0,157.6216,157.6216,157.5635,157.5925,1852.0
2023-03-03 14:20:00,162.78,162.91,162.78,162.89,2888.0,157.5925,157.7184,157.5925,157.699,2888.0
2023-03-03 14:25:00,162.89,162.92,162.85,162.9,2349.0,157.699,157.7281,157.6603,157.7087,2349.0
2023-03-03 14:30:00,163.0,163.05,162.97,163.01,8074.0,157.8055,157.8539,157.7765,157.8152,8074.0
2023-03-03 14:35:00,163.02,163.02,162.91,162.96,3637.0,157.8249,157.8249,157.7184,157.7668,3637.0
2023-03-03 14:40:00,162.97,162.99,162.92,162.98,2131.0,157.7765,157.7958,157.7281,157.7862,2131.0
2023-03-03 14:45:00,162.98,163.09,162.98,163.04,2908.0,157.7862,157.8927,157.7862,157.8442,2908.0
2023-03-03 14:50:00,163.01,163.07,163.0,163.0,2100.0,157.8152,157.8733,157.8055,157.8055,2100.0
2023-03-03 14:55:00,163.0,163.1,162.96,163.1,3470.0,157.8055,157.9023,157.7668,157.9023,3470.0
2023-03-03 15:00:00,163.1,163.17,163.07,163.16,2406.0,157.9023,157.9701,157.8733,157.9604,2406.0
2023-03-03 15:05:00,163.18,163.35,163.17,163.35,6167.0,157.9798,158.1444,157.9701,158.1444,6167.0
2023-03-03 15:10:00,163.37,163.4,163.26,163.32,4335.0,158.1637,158.1928,158.0572,158.1153,4335.0
2023-03-03 15:15:00,163.3,163.31,163.13,163.16,3426.0,158.096,158.1056,157.9314,157.9604,3426.0
2023-03-03 15:20:00,163.17,163.26,163.09,163.09,6238.0,157.9701,158.0572,157.8927,157.8927,6238.0
2023-03-03 15:25:00,163.15,163.25,163.07,163.19,9168.0,157.9507,158.0476,157.8733,157.9895,9168.0
2023-03-03 15:30:00,163.19,163.26,163.14,163.15,9455.0,157.9895,158.0572,157.9411,157.9507,9455.0
2023-03-03 15:35:00,163.14,163.18,163.11,163.12,7805.0,157.9411,157.9798,157.912,157.9217,7805.0
2023-03-03 15:40:00,163.13,163.23,163.06,163.23,11029.0,157.9314,158.0282,157.8636,158.0282,11029.0
2023-03-03 15:45:00,163.22,163.25,163.13,163.23,13029.0,158.0185,158.0476,157.9314,158.0282,13029.0
2023-03-03 15:50:00,163.27,163.39,163.14,163.39,20777.0,158.0669,158.1831,157.9411,158.1831,20777.0
2023-03-03 15:55:00,163.36,163.73,163.36,163.67,67516.0,158.1541,158.5123,158.1541,158.4542,67516.0
2023-03-06 09:30:00,163.67,164.2,163.01,163.99,27000.0,158.4542,158.9673,157.8152,158.764,27000.0
2023-03-06 09:35:00,163.92,164.25,163.91,164.12,6726.0,158.6962,159.0157,158.6865,158.8898,6726.0
2023-03-06 09:40:00,164.12,164.27,164.1,164.2,1001.0,158.8898,159.0351,158.8705,158.9673,1001.0
2023-03-06 09:45:00,164.33,164.41,164.26,164.36,7307.0,159.0931,159.1706,159.0254,159.1222,7307.0
2023-03-06 09:50:00,164.44,164.45,164.26,164.29,4841.0,159.1996,159.2093,159.0254,159.0544,4841.0
2023-03-06 09:55:00,164.31,164.54,164.24,164.5,8330.0,159.0738,159.2964,159.006,159.2577,8330.0
2023-03-06 10:00:00,164.49,164.63,164.27,164.63,13445.0,159.248,159.3836,159.0351,159.3836,13445.0
2023-03-06 10:05:00,164.61,164.73,164.49,164.59,11765.0,159.3642,159.4804,159.248,159.3449,11765.0
2023-03-06 10:10:00,164.65,165.05,164.61,165.03,12219.0,159.4029,159.7902,159.3642,159.7708,12219.0
2023-03-06 10:15:00,165.02,165.06,164.77,164.84,4745.0,159.7611,159.7999,159.5191,159.5869,4745.0
2023-03-06 10:20:00,164.84,164.95,164.58,164.59,4956.0,159.5869,159.6934,159.3352,159.3449,4956.0
2023-03-06 10:25:00,164.59,164.93,164.59,164.86,7846.0,159.3449,159.674,159.3449,159.6062,7846.0
2023-03-06 10:30:00,164.85,165.11,164.85,165.03,4775.0,159.5966,159.8483,159.5966,159.7708,4775.0
2023-03-06 10:35:00,165.06,165.11,164.91,165.09,7013.0,159.7999,159.8483,159.6547,159.8289,7013.0
2023-03-06 10:40:00,165.12,165.27,165.0,165.24,16263.0,159.858,160.0032,159.7418,159.9741,16263.0
2023-03-06 10:45:00,165.26,165.4,165.12,165.12,7222.0,159.9935,160.129,159.858,159.858,7222.0
2023-03-06 10:50:00,165.12,165.22,164.92,165.02,7579.0,159.858,159.9548,159.6643,159.7611,7579.0
2023-03-06 10:55:00,165.01,165.07,164.9,165.0,5929.0,159.7515,159.8096,159.645,159.7418,5929.0
2023-03-06 11:00:00,165.02,165.24,164.99,165.23,3886.0,159.7611,159.9741,159.7321,159.9645,3886.0
2023-03-06 11:05:00,165.22,165.4,165.21,165.28,13230.0,159.9548,160.129,159.9451,160.0129,13230.0
2023-03-06 11:10:00,165.28,165.34,165.21,165.34,3384.0,160.0129,160.071,159.9451,160.071,3384.0
2023-03-06 11:15:00,165.34,165.5,165.22,165.41,4219.0,160.071,160.2259,159.9548,160.1387,4219.0
2023-03-06 11:20:00,165.37,165.38,165.25,165.32,5475.0,160.1,160.1097,159.9838,160.0516,5475.0
2023-03-06 11:25:00,165.32,165.33,164.93,164.99,9124.0,160.0516,160.0613,159.674,159.7321,9124.0
2023-03-06 11:30:00,165.05,165.06,164.88,164.89,2573.0,159.7902,159.7999,159.6256,159.6353,2573.0
2023-03-06 11:35:00,164.93,164.98,164.78,164.95,4919.0,159.674,159.7224,159.5288,159.6934,4919.0
2023-03-06 11:40:00,164.93,164.99,164.81,164.89,3864.0,159.674,159.7321,159.5578,159.6353,3864.0
2023-03-06 11:45:00,164.89,164.89,164.74,164.84,3847.0,159.6353,159.6353,159.4901,159.5869,3847.0
2023-03-06 11:50:00,164.89,164.97,164.85,164.96,5073.0,159.6353,159.7127,159.5966,159.7031,5073.0
2023-03-06 11:55:00,164.96,165.2,164.95,165.16,4504.0,159.7031,159.9354,159.6934,159.8967,4504.0
2023-03-06 12:00:00,165.14,165.22,165.14,165.22,1778.0,159.8773,159.9548,159.8773,159.9548,1778.0
2023-03-06 12:05:00,165.23,165.31,165.2,165.3,4101.0,159.9645,160.0419,159.9354,160.0322,4101.0
2023-03-06 12:10:00,165.32,165.41,165.29,165.41,6477.0,160.0516,160.1387,160.0225,160.1387,6477.0
2023-03-06 12:15:00,165.39,165.39,165.14,165.21,4978.0,160.1194,160.1194,159.8773,159.9451,4978.0
2023-03-06 12:20:00,165.17,165.17,164.97,164.97,5600.0,159.9064,159.9064,159.7127,159.7127,5600.0
2023-03-06 12:25:00,164.95,164.95,164.83,164.89,1969.0,159.6934,159.6934,159.5772,159.6353,1969.0
2023-03-06 12:30:00,164.9,164.9,164.7,164.7,4667.0,159.645,159.645,159.4513,159.4513,4667.0
2023-03-06 12:35:00,164.68,164.77,164.68,164.74,1321.0,159.432,159.5191,159.432,159.4901,1321.0
2023-03-06 12:40:00,164.73,164.84,164.68,164.83,3068.0,159.4804,159.5869,159.432,159.5772,3068.0
2023-03-06 12:45:00,164.81,164.84,164.66,164.84,4339.0,159.5578,159.5869,159.4126,159.5869,4339.0
2023-03-06 12:50:00,164.83,164.94,164.82,164.93,4127.0,159.5772,159.6837,159.5675,159.674,4127.0
2023-03-06 12:55:00,164.93,164.97,164.8,164.9,4424.0,159.674,159.7127,159.5482,159.645,4424.0
2023-03-06 13:00:00,164.93,164.94,164.8,164.8,3734.0,159.674,159.6837,159.5482,159.5482,3734.0
2023-03-06 13:05:00,164.84,164.87,164.72,164.81,4182.0,159.5869,159.6159,159.4707,159.5578,4182.0
2023-03-06 13:10:00,164.79,164.79,164.71,164.78,907.0,159.5385,159.5385,159.461,159.5288,907.0
2023-03-06 13:15:00,164.78,164.82,164.71,164.78,1775.0,159.5288,159.5675,159.461,159.5288,1775.0
2023-03-06 13:20:00,164.81,164.9,164.8,164.88,3664.0,159.5578,159.645,159.5482,159.6256,3664.0
2023-03-06 13:25:00,164.88,164.97,164.82,164.9,4158.0,159.6256,159.7127,159.5675,159.645,4158.0
2023-03-06 13:30:00,164.91,164.93,164.79,164.8,3539.0,159.6547,159.674,159.5385,159.5482,3539.0
2023-03-06 13:35:00,164.83,164.83,164.72,164.75,4437.0,159.5772,159.5772,159.4707,159.4998,4437.0
2023-03-06 13:40:00,164.75,164.76,164.61,164.7,4863.0,159.4998,159.5094,159.3642,159.4513,4863.0
2023-03-06 13:45:00,164.67,164.67,164.56,164.59,3587.0,159.4223,159.4223,159.3158,159.3449,3587.0
2023-03-06 13:50:00,164.56,164.61,164.42,164.43,6900.0,159.3158,159.3642,159.1803,159.19,6900.0
2023-03-06 13:55:00,164.42,164.55,164.37,164.47,5081.0,159.1803,159.3061,159.1319,159.2287,5081.0
2023-03-06 14:00:00,164.47,164.48,164.41,164.47,4763.0,159.2287,159.2384,159.1706,159.2287,4763.0
2023-03-06 14:05:00,164.46,164.67,164.43,164.67,5227.0,159.219,159.4223,159.19,159.4223,5227.0
2023-03-06 14:10:00,164.7,164.8,164.65,164.67,6637.0,159.4513,159.5482,159.4029,159.4223,6637.0
2023-03-06 14:15:00,164.69,164.69,164.57,164.65,3210.0,159.4417,159.4417,159.3255,159.4029,3210.0
2023-03-06 14:20:00,164.63,164.71,164.62,164.66,3268.0,159.3836,159.461,159.3739,159.4126,3268.0
2023-03-06 14:25:00,164.67,164.7,164.62,164.7,5944.0,159.4223,159.4513,159.3739,159.4513,5944.0
2023-03-06 14:30:00,164.7,164.83,164.69,164.75,4094.0,159.4513,159.5772,159.4417,159.4998,4094.0
2023-03-06 14:35:00,164.73,164.74,164.67,164.73,3606.0,159.4804,159.4901,159.4223,159.4804,3606.0
2023-03-06 14:40:00,164.75,164.9,164.75,164.87,3704.0,159.4998,159.645,159.4998,159.6159,3704.0
2023-03-06 14:45:00,164.85,164.9,164.84,164.87,4633.0,159.5966,159.645,159.5869,159.6159,4633.0
2023-03-06 14:50:00,164.88,164.92,164.77,164.81,4259.0,159.6256,159.6643,159.5191,159.5578,4259.0
2023-03-06 14:55:00,164.81,164.84,164.76,164.79,5364.0,159.5578,159.5869,159.5094,159.5385,5364.0
2023-03-06 15:00:00,164.79,164.86,164.74,164.83,6679.0,159.5385,159.6062,159.4901,159.5772,6679.0
2023-03-06 15:05:00,164.8,164.83,164.68,164.82,8365.0,159.5482,159.5772,159.432,159.5675,8365.0
2023-03-06 15:10:00,164.82,164.93,164.77,164.8,5266.0,159.5675,159.674,159.5191,159.5482,5266.0
2023-03-06 15:15:00,164.8,164.83,164.72,164.83,4894.0,159.5482,159.5772,159.4707,159.5772,4894.0
2023-03-06 15:20:00,164.81,164.82,164.63,164.63,10633.0,159.5578,159.5675,159.3836,159.3836,10633.0
2023-03-06 15:25:00,164.64,164.78,164.59,164.59,8556.0,159.3933,159.5288,159.3449,159.3449,8556.0
2023-03-06 15:30:00,164.59,164.84,164.59,164.83,6302.0,159.3449,159.5869,159.3449,159.5772,6302.0
2023-03-06 15:35:00,164.83,165.04,164.8,165.01,10214.0,159.5772,159.7805,159.5482,159.7515,10214.0
2023-03-06 15:40:00,164.99,165.17,164.98,165.17,11357.0,159.7321,159.9064,159.7224,159.9064,11357.0
2023-03-06 15:45:00,165.18,165.27,165.13,165.22,16899.0,159.9161,160.0032,159.8676,159.9548,16899.0
2023-03-06 15:50:00,165.2,165.33,165.12,165.22,33460.0,159.9354,160.0613,159.858,159.9548,33460.0
2023-03-06 15:55:00,165.25,165.33,165.05,165.23,88697.0,159.9838,160.0613,159.7902,159.9645,88697.0
2023-03-07 09:30:00,165.62,165.62,164.84,165.33,19624.0,160.342,160.342,159.5869,160.0613,19624.0
2023-03-07 09:35:00,165.31,165.42,165.01,165.13,3114.0,160.0419,160.1484,159.7515,159.8676,3114.0
2023-03-07 09:40:00,165.16,165.28,165.02,165.19,7481.0,159.8967,160.0129,159.7611,159.9257,7481.0
2023-03-07 09:45:00,165.14,165.36,165.14,165.28,4682.0,159.8773,160.0903,159.8773,160.0129,4682.0
2023-03-07 09:50:00,165.24,165.43,165.21,165.34,3956.0,159.9741,160.1581,159.9451,160.071,3956.0
2023-03-07 09:55:00,165.3,165.42,165.24,165.36,4694.0,160.0322,160.1484,159.9741,160.0903,4694.0
2023-03-07 10:00:00,165.36,165.4,164.45,164.55,5376.0,160.0903,160.129,159.2093,159.3061,5376.0
2023-03-07 10:05:00,164.36,164.44,164.18,164.23,4329.0,159.1222,159.1996,158.9479,158.9963,4329.0
2023-03-07 10:10:00,164.21,164.21,163.81,163.97,4415.0,158.977,158.977,158.5897,158.7446,4415.0
2023-03-07 10:15:00,163.89,164.02,163.7,163.86,4904.0,158.6672,158.793,158.4832,158.6381,4904.0
2023-03-07 10:20:00,163.95,164.31,163.84,164.09,4152.0,158.7252,159.0738,158.6188,158.8608,4152.0
2023-03-07 10:25:00,164.09,164.17,163.97,164.13,3503.0,158.8608,158.9382,158.7446,158.8995,3503.0
2023-03-07 10:30:00,164.15,164.47,164.14,164.43,6225.0,158.9189,159.2287,158.9092,159.19,6225.0
2023-03-07 10:35:00,164.47,164.51,164.07,164.1,4121.0,159.2287,159.2674,158.8414,158.8705,4121.0
2023-03-07 10:40:00,164.1,164.1,163.7,163.71,3985.0,158.8705,158.8705,158.4832,158.4929,3985.0
2023-03-07 10:45:00,163.71,164.15,163.69,164.06,3605.0,158.4929,158.9189,158.4735,158.8317,3605.0
2023-03-07 10:50:00,164.02,164.02,163.7,163.9,2600.0,158.793,158.793,158.4832,158.6768,2600.0
2023-03-07 10:55:00,163.82,163.9,163.72,163.86,6832.0,158.5994,158.6768,158.5026,158.6381,6832.0
2023-03-07 11:00:00,163.82,164.06,163.81,163.86,6078.0,158.5994,158.8317,158.5897,158.6381,6078.0
2023-03-07 11:05:00,163.86,163.86,163.43,163.53,3082.0,158.6381,158.6381,158.2218,158.3186,3082.0
2023-03-07 11:10:00,163.54,163.59,163.35,163.36,2613.0,158.3283,158.3767,158.1444,158.1541,2613.0
2023-03-07 11:15:00,163.21,163.38,163.12,163.37,2892.0,158.0088,158.1734,157.9217,158.1637,2892.0
2023-03-07 11:20:00,163.41,163.41,163.24,163.34,4006.0,158.2025,158.2025,158.0379,158.1347,4006.0
2023-03-07 11:25:00,163.32,163.33,163.01,163.01,2321.0,158.1153,158.125,157.8152,157.8152,2321.0
2023-03-07 11:30:00,163.1,163.17,163.03,163.11,2584.0,157.9023,157.9701,157.8346,157.912,2584.0
2023-03-07 11:35:00,163.06,163.17,162.99,163.0,1895.0,157.8636,157.9701,157.7958,157.8055,1895.0
2023-03-07 11:40:00,163.02,163.02,162.74,162.95,3137.0,157.8249,157.8249,157.5538,157.7571,3137.0
2023-03-07 11:45:00,162.95,163.09,162.95,163.06,3042.0,157.7571,157.8927,157.7571,157.8636,3042.0
2023-03-07 11:50:00,163.09,163.14,162.81,162.81,2690.0,157.8927,157.9411,157.6216,157.6216,2690.0
2023-03-07 11:55:00,162.77,162.78,162.65,162.77,4384.0,157.5829,157.5925,157.4667,157.5829,4384.0
2023-03-07 12:00:00,162.77,162.82,162.56,162.56,1844.0,157.5829,157.6313,157.3795,157.3795,1844.0
2023-03-07 12:05:00,162.56,162.62,162.44,162.61,13139.0,157.3795,157.4376,157.2634,157.428,13139.0
2023-03-07 12:10:00,162.64,162.71,162.58,162.6,4109.0,157.457,157.5248,157.3989,157.4183,4109.0
2023-03-07 12:15:00,162.61,162.96,162.57,162.96,2559.0,157.428,157.7668,157.3892,157.7668,2559.0
2023-03-07 12:20:00,163.25,163.51,162.92,163.0,5706.0,158.0476,158.2993,157.7281,157.8055,5706.0
2023-03-07 12:25:00,163.03,163.16,162.93,162.93,2506.0,157.8346,157.9604,157.7378,157.7378,2506.0
2023-03-07 12:30:00,162.89,163.0,162.89,162.91,1640.0,157.699,157.8055,157.699,157.7184,1640.0
2023-03-07 12:35:00,162.91,163.01,162.83,163.01,3694.0,157.7184,157.8152,157.6409,157.8152,3694.0
2023-03-07 12:40:00,162.98,163.0,162.84,162.96,7974.0,157.7862,157.8055,157.6506,157.7668,7974.0
2023-03-07 12:45:00,162.97,163.05,162.93,163.05,1233.0,157.7765,157.8539,157.7378,157.8539,1233.0
2023-03-07 12:50:00,163.0,163.0,162.74,162.74,1389.0,157.8055,157.8055,157.5538,157.5538,1389.0
2023-03-07 12:55:00,162.75,162.85,162.6,162.6,2025.0,157.5635,157.6603,157.4183,157.4183,2025.0
2023-03-07 13:00:00,162.44,162.58,162.36,162.36,1528.0,157.2634,157.3989,157.1859,157.1859,1528.0
2023-03-07 13:05:00,162.29,162.33,162.24,162.31,2471.0,157.1181,157.1569,157.0697,157.1375,2471.0
2023-03-07 13:10:00,162.34,162.34,162.18,162.24,2216.0,157.1666,157.1666,157.0117,157.0697,2216.0
2023-03-07 13:15:00,162.27,162.34,162.2,162.2,2202.0,157.0988,157.1666,157.031,157.031,2202.0
2023-03-07 13:20:00,162.15,162.33,162.15,162.2,2319.0,156.9826,157.1569,156.9826,157.031,2319.0
2023-03-07 13:25:00,162.17,162.32,162.17,162.29,1456.0,157.002,157.1472,157.002,157.1181,1456.0
2023-03-07 13:30:00,162.25,162.34,162.13,162.13,3688.0,157.0794,157.1666,156.9632,156.9632,3688.0
2023-03-07 13:35:00,162.08,162.22,162.0,162.2,2553.0,156.9148,157.0504,156.8374,157.031,2553.0
2023-03-07 13:40:00,162.17,162.18,161.99,162.02,1821.0,157.002,157.0117,156.8277,156.8568,1821.0
2023-03-07 13:45:00,161.99,162.05,161.94,162.01,3118.0,156.8277,156.8858,156.7793,156.8471,3118.0
2023-03-07 13:50:00,161.99,162.1,161.98,162.03,2798.0,156.8277,156.9342,156.818,156.8664,2798.0
2023-03-07 13:55:00,162.02,162.14,161.98,162.08,2993.0,156.8568,156.9729,156.818,156.9148,2993.0
2023-03-07 14:00:00,162.09,162.15,162.02,162.06,3918.0,156.9245,156.9826,156.8568,156.8955,3918.0
2023-03-07 14:05:00,162.03,162.25,162.01,162.25,2414.0,156.8664,157.0794,156.8471,157.0794,2414.0
2023-03-07 14:10:00,162.2,162.44,162.2,162.39,3249.0,157.031,157.2634,157.031,157.215,3249.0
2023-03-07 14:15:00,162.37,162.45,162.32,162.35,6021.0,157.1956,157.2731,157.1472,157.1762,6021.0
2023-03-07 14:20:00,162.42,162.43,162.26,162.37,3217.0,157.244,157.2537,157.0891,157.1956,3217.0
2023-03-07 14:25:00,162.4,162.47,162.35,162.41,2325.0,157.2246,157.2924,157.1762,157.2343,2325.0
2023-03-07 14:30:00,162.4,162.53,162.4,162.42,6934.0,157.2246,157.3505,157.2246,157.244,6934.0
2023-03-07 14:35:00,162.42,162.58,162.37,162.54,5602.0,157.244,157.3989,157.1956,157.3602,5602.0
2023-03-07 14:40:00,162.56,162.66,162.55,162.64,3387.0,157.3795,157.4764,157.3699,157.457,3387.0
2023-03-07 14:45:00,162.63,162.68,162.5,162.59,5434.0,157.4473,157.4957,157.3215,157.4086,5434.0
2023-03-07 14:50:00,162.56,162.58,162.52,162.53,2920.0,157.3795,157.3989,157.3408,157.3505,2920.0
2023-03-07 14:55:00,162.52,162.58,162.5,162.55,7511.0,157.3408,157.3989,157.3215,157.3699,7511.0
2023-03-07 15:00:00,162.56,162.7,162.55,162.64,6195.0,157.3795,157.5151,157.3699,157.457,6195.0
2023-03-07 15:05:00,162.68,162.77,162.68,162.77,3734.0,157.4957,157.5829,157.4957,157.5829,3734.0
2023-03-07 15:10:00,162.77,162.89,162.77,162.81,6090.0,157.5829,157.699,157.5829,157.6216,6090.0
2023-03-07 15:15:00,162.84,162.89,162.73,162.88,14179.0,157.6506,157.699,157.5441,157.6893,14179.0
2023-03-07 15:20:00,162.86,162.93,162.81,162.93,7074.0,157.67,157.7378,157.6216,157.7378,7074.0
2023-03-07 15:25:00,162.92,162.92,162.73,162.79,4934.0,157.7281,157.7281,157.5441,157.6022,4934.0
2023-03-07 15:30:00,162.82,163.0,162.72,162.99,8307.0,157.6313,157.8055,157.5344,157.7958,8307.0
2023-03-07 15:35:00,163.02,163.15,162.97,163.0,9835.0,157.8249,157.9507,157.7765,157.8055,9835.0
2023-03-07 15:40:00,163.0,163.09,162.76,162.76,8373.0,157.8055,157.8927,157.5732,157.5732,8373.0
2023-03-07 15:45:00,162.73,162.79,162.47,162.64,19057.0,157.5441,157.6022,157.2924,157.457,19057.0
2023-03-07 15:50:00,162.62,162.64,162.4,162.48,28079.0,157.4376,157.457,157.2246,157.3021,28079.0
2023-03-07 15:55:00,162.47,162.51,162.2,162.26,70081.0,157.2924,157.3311,157.031,157.0891,70081.0
2023-03-08 09:30:00,162.59,162.81,161.99,162.25,19926.0,157.4086,157.6216,156.8277,157.0794,19926.0
2023-03-08 09:35:00,162.28,162.5,162.27,162.38,2561.0,157.1085,157.3215,157.0988,157.2053,2561.0
2023-03-08 09:40:00,162.4,162.99,162.39,162.95,8394.0,157.2246,157.7958,157.215,157.7571,8394.0
2023-03-08 09:45:00,162.77,162.88,162.69,162.7,2496.0,157.5829,157.6893,157.5054,157.5151,2496.0
2023-03-08 09:50:00,162.7,163.18,162.69,163.14,5454.0,157.5151,157.9798,157.5054,157.9411,5454.0
2023-03-08 09:55:00,163.06,163.43,163.06,163.28,21257.0,157.8636,158.2218,157.8636,158.0766,21257.0
2023-03-08 10:00:00,163.33,163.69,163.02,163.55,48200.0,158.125,158.4735,157.8249,158.338,48200.0
2023-03-08 10:05:00,163.51,163.79,163.44,163.61,10448.0,158.2993,158.5703,158.2315,158.3961,10448.0
2023-03-08 10:10:00,163.54,163.69,163.38,163.47,5941.0,158.3283,158.4735,158.1734,158.2605,5941.0
2023-03-08 10:15:00,163.38,163.49,163.23,163.28,18619.0,158.1734,158.2799,158.0282,158.0766,18619.0
2023-03-08 10:20:00,163.32,163.75,163.19,163.69,14815.0,158.1153,158.5316,157.9895,158.4735,14815.0
2023-03-08 10:25:00,163.67,163.77,163.6,163.77,4652.0,158.4542,158.551,158.3864,158.551,4652.0
2023-03-08 10:30:00,163.75,164.08,163.64,164.08,9024.0,158.5316,158.8511,158.4251,158.8511,9024.0
2023-03-08 10:35:00,164.09,164.12,163.89,163.93,9792.0,158.8608,158.8898,158.6672,158.7059,9792.0
2023-03-08 10:40:00,163.96,164.0,163.72,163.78,7789.0,158.7349,158.7737,158.5026,158.5607,7789.0
2023-03-08 10:45:00,163.74,163.79,163.38,163.38,11849.0,158.5219,158.5703,158.1734,158.1734,11849.0
2023-03-08 10:50:00,163.35,163.57,163.26,163.47,7091.0,158.1444,158.3574,158.0572,158.2605,7091.0
2023-03-08 10:55:00,163.44,163.49,163.2,163.2,4389.0,158.2315,158.2799,157.9991,157.9991,4389.0
2023-03-08 11:00:00,163.27,163.32,163.12,163.27,4169.0,158.0669,158.1153,157.9217,158.0669,4169.0
2023-03-08 11:05:00,163.3,163.32,163.19,163.22,2900.0,158.096,158.1153,157.9895,158.0185,2900.0
2023-03-08 11:10:00,163.29,163.31,163.12,163.25,3477.0,158.0863,158.1056,157.9217,158.0476,3477.0
2023-03-08 11:15:00,163.29,163.32,163.15,163.15,3866.0,158.0863,158.1153,157.9507,157.9507,3866.0
2023-03-08 11:20:00,163.14,163.32,163.11,163.32,6697.0,157.9411,158.1153,157.912,158.1153,6697.0
2023-03-08 11:25:00,163.3,163.41,163.29,163.37,3386.0,158.096,158.2025,158.0863,158.1637,3386.0
2023-03-08 11:30:00,163.41,163.41,163.2,163.2,2603.0,158.2025,158.2025,157.9991,157.9991,2603.0
2023-03-08 11:35:00,163.17,163.26,163.07,163.26,2029.0,157.9701,158.0572,157.8733,158.0572,2029.0
2023-03-08 11:40:00,163.28,163.34,163.25,163.27,3594.0,158.0766,158.1347,158.0476,158.0669,3594.0
2023-03-08 11:45:00,163.28,163.53,163.26,163.51,3635.0,158.0766,158.3186,158.0572,158.2993,3635.0
2023-03-08 11:50:00,163.5,163.54,163.39,163.39,9571.0,158.2896,158.3283,158.1831,158.1831,9571.0
2023-03-08 11:55:00,163.35,163.4,163.21,163.31,13679.0,158.1444,158.1928,158.0088,158.1056,13679.0
2023-03-08 12:00:00,163.31,163.32,163.04,163.04,6292.0,158.1056,158.1153,157.8442,157.8442,6292.0
2023-03-08 12:05:00,163.04,163.22,162.91,162.91,5431.0,157.8442,158.0185,157.7184,157.7184,5431.0
2023-03-08 12:10:00,162.91,162.92,162.74,162.75,3655.0,157.7184,157.7281,157.5538,157.5635,3655.0
2023-03-08 12:15:00,162.73,162.74,162.64,162.64,3730.0,157.5441,157.5538,157.457,157.457,3730.0
2023-03-08 12:20:00,162.65,162.68,162.58,162.61,5119.0,157.4667,157.4957,157.3989,157.428,5119.0
2023-03-08 12:25:00,162.6,162.62,162.41,162.41,5816.0,157.4183,157.4376,157.2343,157.2343,5816.0
2023-03-08 12:30:00,162.41,162.43,162.3,162.31,2926.0,157.2343,157.2537,157.1278,157.1375,2926.0
2023-03-08 12:35:00,162.38,162.5,162.38,162.47,5399.0,157.2053,157.3215,157.2053,157.2924,5399.0
2023-03-08 12:40:00,162.47,162.52,162.37,162.37,2718.0,157.2924,157.3408,157.1956,157.1956,2718.0
2023-03-08 12:45:00,162.37,162.58,162.37,162.42,4483.0,157.1956,157.3989,157.1956,157.244,4483.0
2023-03-08 12:50:00,162.45,162.46,162.3,162.38,7830.0,157.2731,157.2827,157.1278,157.2053,7830.0
2023-03-08 12:55:00,162.38,162.43,162.31,162.35,4496.0,157.2053,157.2537,157.1375,157.1762,4496.0
2023-03-08 13:00:00,162.32,162.49,162.2,162.2,5170.0,157.1472,157.3118,157.031,157.031,5170.0
2023-03-08 13:05:00,162.19,162.27,162.13,162.18,2617.0,157.0213,157.0988,156.9632,157.0117,2617.0
2023-03-08 13:10:00,162.13,162.18,162.06,162.06,1612.0,156.9632,157.0117,156.8955,156.8955,1612.0
2023-03-08 13:15:00,162.01,162.01,161.84,161.91,4780.0,156.8471,156.8471,156.6825,156.7503,4780.0
2023-03-08 13:20:00,161.87,161.9,161.81,161.9,2301.0,156.7115,156.7406,156.6534,156.7406,2301.0
2023-03-08 13:25:00,161.9,161.9,161.58,161.61,4223.0,156.7406,156.7406,156.4308,156.4598,4223.0
2023-03-08 13:30:00,161.59,161.63,161.48,161.52,4799.0,156.4405,156.4792,156.334,156.3727,4799.0
2023-03-08 13:35:00,161.53,161.58,161.47,161.58,2363.0,156.3824,156.4308,156.3243,156.4308,2363.0
2023-03-08 13:40:00,161.55,161.66,161.45,161.66,4777.0,156.4017,156.5082,156.3049,156.5082,4777.0
2023-03-08 13:45:00,161.61,161.71,161.6,161.65,4004.0,156.4598,156.5566,156.4501,156.4985,4004.0
2023-03-08 13:50:00,161.61,161.69,161.53,161.69,3303.0,156.4598,156.5373,156.3824,156.5373,3303.0
2023-03-08 13:55:00,161.7,161.7,161.57,161.67,5517.0,156.547,156.547,156.4211,156.5179,5517.0
2023-03-08 14:00:00,161.7,161.78,161.68,161.68,3623.0,156.547,156.6244,156.5276,156.5276,3623.0
2023-03-08 14:05:00,161.67,161.76,161.63,161.75,4899.0,156.5179,156.605,156.4792,156.5954,4899.0
2023-03-08 14:10:00,161.77,161.85,161.77,161.85,5491.0,156.6147,156.6922,156.6147,156.6922,5491.0
2023-03-08 14:15:00,161.82,161.95,161.81,161.91,9900.0,156.6631,156.789,156.6534,156.7503,9900.0
2023-03-08 14:20:00,161.95,161.97,161.79,161.79,4458.0,156.789,156.8083,156.6341,156.6341,4458.0
2023-03-08 14:25:00,161.77,161.97,161.74,161.96,5675.0,156.6147,156.8083,156.5857,156.7987,5675.0
2023-03-08 14:30:00,161.97,161.97,161.81,161.81,8935.0,156.8083,156.8083,156.6534,156.6534,8935.0
2023-03-08 14:35:00,161.81,161.9,161.81,161.82,3399.0,156.6534,156.7406,156.6534,156.6631,3399.0
2023-03-08 14:40:00,161.76,161.76,161.65,161.71,4325.0,156.605,156.605,156.4985,156.5566,4325.0
2023-03-08 14:45:00,161.71,161.82,161.67,161.68,6516.0,156.5566,156.6631,156.5179,156.5276,6516.0
2023-03-08 14:50:00,161.68,161.78,161.61,161.78,4559.0,156.5276,156.6244,156.4598,156.6244,4559.0
2023-03-08 14:55:00,161.77,161.84,161.71,161.79,4576.0,156.6147,156.6825,156.5566,156.6341,4576.0
2023-03-08 15:00:00,161.81,161.86,161.72,161.84,8234.0,156.6534,156.7019,156.5663,156.6825,8234.0
2023-03-08 15:05:00,161.82,161.92,161.79,161.91,6690.0,156.6631,156.7599,156.6341,156.7503,6690.0
2023-03-08 15:10:00,161.9,161.97,161.85,161.93,4078.0,156.7406,156.8083,156.6922,156.7696,4078.0
2023-03-08 15:15:00,161.93,161.93,161.84,161.84,3842.0,156.7696,156.7696,156.6825,156.6825,3842.0
2023-03-08 15:20:00,161.84,161.89,161.69,161.69,4930.0,156.6825,156.7309,156.5373,156.5373,4930.0
2023-03-08 15:25:00,161.66,161.85,161.65,161.85,4825.0,156.5082,156.6922,156.4985,156.6922,4825.0
2023-03-08 15:30:00,161.85,161.93,161.84,161.87,6119.0,156.6922,156.7696,156.6825,156.7115,6119.0
2023-03-08 15:35:00,161.87,162.05,161.86,161.99,9456.0,156.7115,156.8858,156.7019,156.8277,9456.0
2023-03-08 15:40:00,162.0,162.16,161.96,162.13,9368.0,156.8374,156.9923,156.7987,156.9632,9368.0
2023-03-08 15:45:00,162.2,162.34,162.2,162.26,8859.0,157.031,157.1666,157.031,157.0891,8859.0
2023-03-08 15:50:00,162.25,162.25,162.07,162.13,22481.0,157.0794,157.0794,156.9052,156.9632,22481.0
2023-03-08 15:55:00,162.14,162.28,162.12,162.26,51980.0,156.9729,157.1085,156.9536,157.0891,51980.0
2023-03-09 09:30:00,162.87,162.87,162.19,162.55,13555.0,157.6797,157.6797,157.0213,157.3699,13555.0
2023-03-09 09:35:00,162.52,162.89,162.43,162.75,3956.0,157.3408,157.699,157.2537,157.5635,3956.0
2023-03-09 09:40:00,162.95,162.95,162.27,162.27,4721.0,157.7571,157.7571,157.0988,157.0988,4721.0
2023-03-09 09:45:00,162.29,162.87,162.29,162.71,3543.0,157.1181,157.6797,157.1181,157.5248,3543.0
2023-03-09 09:50:00,162.77,162.8,162.65,162.65,8402.0,157.5829,157.6119,157.4667,157.4667,8402.0
2023-03-09 09:55:00,162.61,162.74,162.4,162.45,5001.0,157.428,157.5538,157.2246,157.2731,5001.0
2023-03-09 10:00:00,162.44,162.64,162.24,162.64,1900.0,157.2634,157.457,157.0697,157.457,1900.0
2023-03-09 10:05:00,162.65,162.69,162.08,162.08,4465.0,157.4667,157.5054,156.9148,156.9148,4465.0
2023-03-09 10:10:00,162.08,162.15,161.74,161.97,4601.0,156.9148,156.9826,156.5857,156.8083,4601.0
2023-03-09 10:15:00,161.94,161.98,161.82,161.93,4740.0,156.7793,156.818,156.6631,156.7696,4740.0
2023-03-09 10:20:00,161.91,161.98,161.68,161.75,6205.0,156.7503,156.818,156.5276,156.5954,6205.0
2023-03-09 10:25:00,161.72,161.93,161.68,161.93,5486.0,156.5663,156.7696,156.5276,156.7696,5486.0
2023-03-09 10:30:00,161.88,162.18,161.84,162.16,6466.0,156.7212,157.0117,156.6825,156.9923,6466.0
2023-03-09 10:35:00,162.16,162.51,162.16,162.33,5059.0,156.9923,157.3311,156.9923,157.1569,5059.0
2023-03-09 10:40:00,162.41,162.5,162.32,162.44,2025.0,157.2343,157.3215,157.1472,157.2634,2025.0
2023-03-09 10:45:00,162.46,162.7,162.43,162.54,6046.0,157.2827,157.5151,157.2537,157.3602,6046.0
2023-03-09 10:50:00,162.47,162.83,162.47,162.75,3018.0,157.2924,157.6409,157.2924,157.5635,3018.0
2023-03-09 10:55:00,162.8,162.91,162.7,162.78,4095.0,157.6119,157.7184,157.5151,157.5925,4095.0
2023-03-09 11:00:00,162.73,162.75,162.6,162.64,2585.0,157.5441,157.5635,157.4183,157.457,2585.0
2023-03-09 11:05:00,162.62,162.76,162.55,162.76,2945.0,157.4376,157.5732,157.3699,157.5732,2945.0
2023-03-09 11:10:00,162.76,162.8,162.67,162.75,4328.0,157.5732,157.6119,157.486,157.5635,4328.0
2023-03-09 11:15:00,162.73,162.73,162.43,162.54,2861.0,157.5441,157.5441,157.2537,157.3602,2861.0
2023-03-09 11:20:00,162.52,162.56,162.43,162.56,2285.0,157.3408,157.3795,157.2537,157.3795,2285.0
2023-03-09 11:25:00,162.55,162.55,162.35,162.38,2619.0,157.3699,157.3699,157.1762,157.2053,2619.0
2023-03-09 11:30:00,162.41,162.5,162.29,162.29,4397.0,157.2343,157.3215,157.1181,157.1181,4397.0
2023-03-09 11:35:00,162.32,162.38,162.15,162.22,3488.0,157.1472,157.2053,156.9826,157.0504,3488.0
2023-03-09 11:40:00,162.16,162.21,162.07,162.19,2613.0,156.9923,157.0407,156.9052,157.0213,2613.0
2023-03-09 11:45:00,162.2,162.28,162.11,162.11,7195.0,157.031,157.1085,156.9439,156.9439,7195.0
2023-03-09 11:50:00,162.12,162.19,161.97,161.98,11273.0,156.9536,157.0213,156.8083,156.818,11273.0
2023-03-09 11:55:00,161.97,162.03,161.89,162.03,4049.0,156.8083,156.8664,156.7309,156.8664,4049.0
2023-03-09 12:00:00,161.99,162.14,161.86,161.94,6484.0,156.8277,156.9729,156.7019,156.7793,6484.0
2023-03-09 12:05:00,161.97,162.04,161.84,161.92,4340.0,156.8083,156.8761,156.6825,156.7599,4340.0
2023-03-09 12:10:00,161.92,161.98,161.86,161.92,3320.0,156.7599,156.818,156.7019,156.7599,3320.0
2023-03-09 12:15:00,161.94,161.99,161.79,161.88,5489.0,156.7793,156.8277,156.6341,156.7212,5489.0
2023-03-09 12:20:00,161.89,162.01,161.88,161.96,5595.0,156.7309,156.8471,156.7212,156.7987,5595.0
2023-03-09 12:25:00,161.94,162.13,161.94,162.12,5023.0,156.7793,156.9632,156.7793,156.9536,5023.0
2023-03-09 12:30:00,162.13,162.17,161.99,161.99,3261.0,156.9632,157.002,156.8277,156.8277,3261.0
2023-03-09 12:35:00,161.89,161.98,161.81,161.9,10149.0,156.7309,156.818,156.6534,156.7406,10149.0
2023-03-09 12:40:00,161.95,162.0,161.64,161.68,3210.0,156.789,156.8374,156.4889,156.5276,3210.0
2023-03-09 12:45:00,161.75,161.81,161.7,161.71,2192.0,156.5954,156.6534,156.547,156.5566,2192.0
2023-03-09 12:50:00,161.74,161.74,161.54,161.54,3934.0,156.5857,156.5857,156.392,156.392,3934.0
2023-03-09 12:55:00,161.57,161.59,161.51,161.53,7372.0,156.4211,156.4405,156.363,156.3824,7372.0
2023-03-09 13:00:00,161.59,161.62,161.38,161.45,6692.0,156.4405,156.4695,156.2371,156.3049,6692.0
2023-03-09 13:05:00,161.42,161.56,161.42,161.46,5808.0,156.2759,156.4114,156.2759,156.3146,5808.0
2023-03-09 13:10:00,161.46,161.58,161.37,161.52,4547.0,156.3146,156.4308,156.2275,156.3727,4547.0
2023-03-09 13:15:00,161.52,161.56,161.27,161.27,4592.0,156.3727,156.4114,156.1307,156.1307,4592.0
2023-03-09 13:20:00,161.29,161.39,161.14,161.17,3320.0,156.15,156.2468,156.0048,156.0338,3320.0
2023-03-09 13:25:00,161.16,161.17,160.92,161.06,2302.0,156.0242,156.0338,155.7918,155.9273,2302.0
2023-03-09 13:30:00,161.05,161.1,160.87,160.92,2922.0,155.9177,155.9661,155.7434,155.7918,2922.0
2023-03-09 13:35:00,160.9,160.96,160.82,160.95,3183.0,155.7724,155.8305,155.695,155.8209,3183.0
2023-03-09 13:40:00,160.97,161.15,160.94,161.15,3866.0,155.8402,156.0145,155.8112,156.0145,3866.0
2023-03-09 13:45:00,161.09,161.12,160.68,160.73,5080.0,155.9564,155.9854,155.5595,155.6079,5080.0
2023-03-09 13:50:00,160.69,160.79,160.63,160.71,4170.0,155.5691,155.666,155.511,155.5885,4170.0
2023-03-09 13:55:00,160.68,160.78,160.66,160.71,5671.0,155.5595,155.6563,155.5401,155.5885,5671.0
2023-03-09 14:00:00,160.71,160.75,160.48,160.53,8345.0,155.5885,155.6272,155.3658,155.4142,8345.0
2023-03-09 14:05:00,160.48,160.58,160.43,160.54,3110.0,155.3658,155.4626,155.3174,155.4239,3110.0
2023-03-09 14:10:00,160.51,160.76,160.49,160.75,3935.0,155.3949,155.6369,155.3755,155.6272,3935.0
2023-03-09 14:15:00,160.81,160.92,160.72,160.89,5844.0,155.6853,155.7918,155.5982,155.7628,5844.0
2023-03-09 14:20:00,160.88,160.89,160.71,160.84,5960.0,155.7531,155.7628,155.5885,155.7144,5960.0
2023-03-09 14:25:00,160.84,160.86,160.6,160.61,8322.0,155.7144,155.7337,155.482,155.4917,8322.0
2023-03-09 14:30:00,160.6,160.6,160.24,160.31,8203.0,155.482,155.482,155.1335,155.2012,8203.0
2023-03-09 14:35:00,160.32,160.37,160.22,160.24,6430.0,155.2109,155.2593,155.1141,155.1335,6430.0
2023-03-09 14:40:00,160.18,160.37,160.18,160.34,11910.0,155.0754,155.2593,155.0754,155.2303,11910.0
2023-03-09 14:45:00,160.29,160.49,160.2,160.2,4239.0,155.1819,155.3755,155.0948,155.0948,4239.0
2023-03-09 14:50:00,160.22,160.22,159.79,159.79,15838.0,155.1141,155.1141,154.6978,154.6978,15838.0
2023-03-09 14:55:00,159.8,159.84,159.63,159.65,33952.0,154.7075,154.7462,154.5429,154.5623,33952.0
2023-03-09 15:00:00,159.73,159.78,159.43,159.49,5839.0,154.6397,154.6881,154.3493,154.4074,5839.0
2023-03-09 15:05:00,159.47,159.53,159.24,159.24,17721.0,154.388,154.4461,154.1653,154.1653,17721.0
2023-03-09 15:10:00,159.23,159.33,159.03,159.08,13556.0,154.1557,154.2525,153.962,154.0104,13556.0
2023-03-09 15:15:00,159.05,159.05,158.73,158.73,17690.0,153.9814,153.9814,153.6716,153.6716,17690.0
2023-03-09 15:20:00,158.71,158.86,158.29,158.77,8113.0,153.6522,153.7975,153.2456,153.7103,8113.0
2023-03-09 15:25:00,158.74,159.24,158.71,159.0,9840.0,153.6813,154.1653,153.6522,153.933,9840.0
2023-03-09 15:30:00,158.91,159.45,158.88,159.23,13315.0,153.8459,154.3687,153.8168,154.1557,13315.0
2023-03-09 15:35:00,159.2,159.44,159.0,159.37,13318.0,154.1266,154.359,153.933,154.2912,13318.0
2023-03-09 15:40:00,159.35,159.56,159.26,159.34,11431.0,154.2718,154.4751,154.1847,154.2622,11431.0
2023-03-09 15:45:00,159.31,159.4,159.01,159.36,13226.0,154.2331,154.3202,153.9427,154.2815,13226.0
2023-03-09 15:50:00,159.3,159.48,159.14,159.31,23834.0,154.2234,154.3977,154.0685,154.2331,23834.0
2023-03-09 15:55:00,159.32,159.36,158.76,158.86,89911.0,154.2428,154.2815,153.7006,153.7975,89911.0
2023-03-10 09:30:00,158.21,158.21,157.05,157.31,22737.0,153.1682,153.1682,152.0451,152.2969,22737.0
2023-03-10 09:35:00,157.3,157.84,157.08,157.55,6760.0,152.2872,152.81,152.0742,152.5292,6760.0
2023-03-10 09:40:00,157.55,157.98,157.54,157.92,18890.0,152.5292,152.9455,152.5195,152.8874,18890.0
2023-03-10 09:45:00,158.03,158.13,157.56,157.56,15600.0,152.9939,153.0907,152.5389,152.5389,15600.0
2023-03-10 09:50:00,157.42,157.75,156.89,157.36,8152.0,152.4033,152.7228,151.8902,152.3453,8152.0
2023-03-10 09:55:00,157.41,157.6,157.26,157.41,3452.0,152.3937,152.5776,152.2484,152.3937,3452.0
2023-03-10 10:00:00,157.56,157.72,156.98,157.37,11563.0,152.5389,152.6938,151.9774,152.3549,11563.0
2023-03-10 10:05:00,157.34,157.45,157.13,157.3,13870.0,152.3259,152.4324,152.1226,152.2872,13870.0
2023-03-10 10:10:00,157.26,157.36,156.69,157.06,13468.0,152.2484,152.3453,151.6966,152.0548,13468.0
2023-03-10 10:15:00,157.06,157.4,156.92,157.19,14380.0,152.0548,152.384,151.9193,152.1807,14380.0
2023-03-10 10:20:00,157.2,157.23,156.93,157.18,17280.0,152.1904,152.2194,151.929,152.171,17280.0
2023-03-10 10:25:00,157.2,157.57,157.18,157.43,22062.0,152.1904,152.5486,152.171,152.413,22062.0
2023-03-10 10:30:00,157.42,157.78,157.42,157.69,10212.0,152.4033,152.7519,152.4033,152.6647,10212.0
2023-03-10 10:35:00,157.67,157.75,157.38,157.51,13392.0,152.6454,152.7228,152.3646,152.4905,13392.0
2023-03-10 10:40:00,157.7,157.81,157.28,157.43,14150.0,152.6744,152.7809,152.2678,152.413,14150.0
2023-03-10 10:45:00,157.45,157.63,157.41,157.48,15113.0,152.4324,152.6067,152.3937,152.4614,15113.0
2023-03-10 10:50:00,157.48,157.85,157.29,157.82,12289.0,152.4614,152.8196,152.2775,152.7906,12289.0
2023-03-10 10:55:00,157.84,158.58,157.81,158.48,9183.0,152.81,153.5264,152.7809,153.4296,9183.0
2023-03-10 11:00:00,158.45,158.46,158.0,158.35,11310.0,153.4005,153.4102,152.9649,153.3037,11310.0
2023-03-10 11:05:00,158.39,158.67,158.37,158.62,5378.0,153.3424,153.6135,153.3231,153.5651,5378.0
2023-03-10 11:10:00,158.69,158.75,158.46,158.62,3693.0,153.6329,153.691,153.4102,153.5651,3693.0
2023-03-10 11:15:00,158.61,158.85,158.45,158.85,10951.0,153.5554,153.7878,153.4005,153.7878,10951.0
2023-03-10 11:20:00,158.81,159.27,158.81,159.07,8960.0,153.749,154.1944,153.749,154.0008,8960.0
2023-03-10 11:25:00,159.05,159.5,159.03,159.4,6771.0,153.9814,154.4171,153.962,154.3202,6771.0
2023-03-10 11:30:00,159.51,159.77,159.34,159.73,21749.0,154.4267,154.6785,154.2622,154.6397,21749.0
2023-03-10 11:35:00,159.72,159.73,159.24,159.49,18208.0,154.63,154.6397,154.1653,154.4074,18208.0
2023-03-10 11:40:00,159.63,159.63,159.29,159.44,6446.0,154.5429,154.5429,154.2138,154.359,6446.0
2023-03-10 11:45:00,159.56,159.56,158.83,159.03,10200.0,154.4751,154.4751,153.7684,153.962,10200.0
2023-03-10 11:50:00,159.02,159.03,158.7,158.92,5246.0,153.9524,153.962,153.6426,153.8555,5246.0
2023-03-10 11:55:00,158.91,159.0,158.67,158.67,3869.0,153.8459,153.933,153.6135,153.6135,3869.0
2023-03-10 12:00:00,158.67,158.89,158.63,158.72,7859.0,153.6135,153.8265,153.5748,153.6619,7859.0
2023-03-10 12:05:00,158.7,158.78,158.13,158.23,11205.0,153.6426,153.72,153.0907,153.1875,11205.0
2023-03-10 12:10:00,158.13,158.29,158.02,158.24,5165.0,153.0907,153.2456,152.9842,153.1972,5165.0
2023-03-10 12:15:00,158.36,158.4,158.2,158.2,7594.0,153.3134,153.3521,153.1585,153.1585,7594.0
2023-03-10 12:20:00,158.15,158.23,158.06,158.22,25364.0,153.1101,153.1875,153.023,153.1779,25364.0
2023-03-10 12:25:00,158.21,158.42,158.2,158.42,5942.0,153.1682,153.3715,153.1585,153.3715,5942.0
2023-03-10 12:30:00,158.46,158.52,158.36,158.41,16905.0,153.4102,153.4683,153.3134,153.3618,16905.0
2023-03-10 12:35:00,158.44,158.58,158.42,158.51,20603.0,153.3908,153.5264,153.3715,153.4586,20603.0
2023-03-10 12:40:00,158.52,158.55,158.28,158.51,11293.0,153.4683,153.4973,153.2359,153.4586,11293.0
2023-03-10 12:45:00,158.45,158.51,158.35,158.36,5464.0,153.4005,153.4586,153.3037,153.3134,5464.0
2023-03-10 12:50:00,158.4,158.45,158.23,158.3,7099.0,153.3521,153.4005,153.1875,153.2553,7099.0
2023-03-10 12:55:00,158.29,158.29,157.95,158.09,5389.0,153.2456,153.2456,152.9165,153.052,5389.0
2023-03-10 13:00:00,158.15,158.32,158.06,158.1,23404.0,153.1101,153.2747,153.023,153.0617,23404.0
2023-03-10 13:05:00,158.05,158.26,158.05,158.2,3991.0,153.0133,153.2166,153.0133,153.1585,3991.0
2023-03-10 13:10:00,158.21,158.26,158.13,158.15,5400.0,153.1682,153.2166,153.0907,153.1101,5400.0
2023-03-10 13:15:00,158.15,158.15,157.8,157.8,4624.0,153.1101,153.1101,152.7712,152.7712,4624.0
2023-03-10 13:20:00,157.79,157.79,157.49,157.63,5754.0,152.7616,152.7616,152.4711,152.6067,5754.0
2023-03-10 13:25:00,157.74,157.74,157.28,157.47,7132.0,152.7131,152.7131,152.2678,152.4518,7132.0
2023-03-10 13:30:00,157.51,157.53,157.27,157.44,15274.0,152.4905,152.5098,152.2581,152.4227,15274.0
2023-03-10 13:35:00,157.49,157.55,157.22,157.23,20447.0,152.4711,152.5292,152.2097,152.2194,20447.0
2023-03-10 13:40:00,157.22,157.32,157.16,157.25,4491.0,152.2097,152.3065,152.1516,152.2388,4491.0
2023-03-10 13:45:00,157.23,157.39,157.07,157.07,7920.0,152.2194,152.3743,152.0645,152.0645,7920.0
2023-03-10 13:50:00,157.02,157.05,156.77,157.01,16657.0,152.0161,152.0451,151.7741,152.0064,16657.0
2023-03-10 13:55:00,157.0,157.14,156.97,157.08,22415.0,151.9967,152.1323,151.9677,152.0742,22415.0
2023-03-10 14:00:00,157.08,157.52,157.08,157.52,12749.0,152.0742,152.5002,152.0742,152.5002,12749.0
2023-03-10 14:05:00,157.47,157.69,157.2,157.67,15549.0,152.4518,152.6647,152.1904,152.6454,15549.0
2023-03-10 14:10:00,157.7,157.99,157.48,157.49,8684.0,152.6744,152.9552,152.4614,152.4711,8684.0
2023-03-10 14:15:00,157.51,157.71,157.31,157.71,8675.0,152.4905,152.6841,152.2969,152.6841,8675.0
2023-03-10 14:20:00,157.69,157.76,157.34,157.38,6107.0,152.6647,152.7325,152.3259,152.3646,6107.0
2023-03-10 14:25:00,157.37,157.39,157.17,157.18,7829.0,152.3549,152.3743,152.1613,152.171,7829.0
2023-03-10 14:30:00,157.18,157.51,157.0,157.47,63149.0,152.171,152.4905,151.9967,152.4518,63149.0
2023-03-10 14:35:00,157.47,157.83,157.36,157.81,13051.0,152.4518,152.8003,152.3453,152.7809,13051.0
2023-03-10 14:40:00,157.76,157.88,157.41,157.43,8176.0,152.7325,152.8487,152.3937,152.413,8176.0
2023-03-10 14:45:00,157.45,157.96,157.4,157.93,13752.0,152.4324,152.9261,152.384,152.8971,13752.0
2023-03-10 14:50:00,157.93,158.11,157.8,158.08,11882.0,152.8971,153.0714,152.7712,153.0423,11882.0
2023-03-10 14:55:00,158.1,158.19,157.7,157.84,12379.0,153.0617,153.1488,152.6744,152.81,12379.0
2023-03-10 15:00:00,157.79,157.89,157.58,157.78,11387.0,152.7616,152.8584,152.5582,152.7519,11387.0
2023-03-10 15:05:00,157.77,157.77,157.33,157.65,11824.0,152.7422,152.7422,152.3162,152.626,11824.0
2023-03-10 15:10:00,157.64,157.96,157.53,157.6,14826.0,152.6163,152.9261,152.5098,152.5776,14826.0
2023-03-10 15:15:00,157.66,157.71,157.11,157.13,9748.0,152.6357,152.6841,152.1032,152.1226,9748.0
2023-03-10 15:20:00,157.09,157.36,157.03,157.36,30987.0,152.0839,152.3453,152.0258,152.3453,30987.0
2023-03-10 15:25:00,157.4,157.67,157.33,157.6,13559.0,152.384,152.6454,152.3162,152.5776,13559.0
2023-03-10 15:30:00,157.55,157.63,157.33,157.34,14245.0,152.5292,152.6067,152.3162,152.3259,14245.0
2023-03-10 15:35:00,157.31,157.39,157.19,157.22,34718.0,152.2969,152.3743,152.1807,152.2097,34718.0
2023-03-10 15:40:00,157.15,157.15,156.76,156.88,15722.0,152.142,152.142,151.7644,151.8806,15722.0
2023-03-10 15:45:00,156.88,156.95,156.79,156.89,16750.0,151.8806,151.9483,151.7934,151.8902,16750.0
2023-03-10 15:50:00,156.85,157.16,156.79,157.0,91206.0,151.8515,152.1516,151.7934,151.9967,91206.0
2023-03-10 15:55:00,157.0,157.38,156.98,157.24,109882.0,151.9967,152.3646,151.9774,152.2291,109882.0
2023-03-13 09:30:00,154.91,156.11,154.6,155.93,43489.0,149.9733,151.1351,149.6732,150.9608,43489.0
2023-03-13 09:35:00,155.92,156.11,155.58,155.98,25685.0,150.9511,151.1351,150.622,151.0092,25685.0
2023-03-13 09:40:00,156.05,156.94,155.91,156.89,32012.0,151.077,151.9386,150.9415,151.8902,32012.0
2023-03-13 09:45:00,156.92,158.48,156.79,157.94,15669.0,151.9193,153.4296,151.7934,152.9068,15669.0
2023-03-13 09:50:00,158.08,158.41,157.52,157.84,29868.0,153.0423,153.3618,152.5002,152.81,29868.0
2023-03-13 09:55:00,157.79,158.19,157.57,157.97,52829.0,152.7616,153.1488,152.5486,152.9358,52829.0
2023-03-13 10:00:00,158.09,158.41,157.89,157.94,26843.0,153.052,153.3618,152.8584,152.9068,26843.0
2023-03-13 10:05:00,157.93,157.98,156.79,157.56,9239.0,152.8971,152.9455,151.7934,152.5389,9239.0
2023-03-13 10:10:00,157.57,157.61,156.45,156.82,12124.0,152.5486,152.5873,151.4643,151.8225,12124.0
2023-03-13 10:15:00,156.77,157.01,156.53,156.63,19514.0,151.7741,152.0064,151.5417,151.6385,19514.0
2023-03-13 10:20:00,156.63,156.76,155.77,156.1,20588.0,151.6385,151.7644,150.8059,151.1254,20588.0
2023-03-13 10:25:00,156.15,156.17,155.94,156.02,7886.0,151.1738,151.1932,150.9705,151.048,7886.0
2023-03-13 10:30:00,156.14,156.44,156.01,156.17,21254.0,151.1641,151.4546,151.0383,151.1932,21254.0
2023-03-13 10:35:00,156.27,156.51,156.17,156.33,7256.0,151.29,151.5223,151.1932,151.3481,7256.0
2023-03-13 10:40:00,156.37,156.49,156.07,156.49,8846.0,151.3868,151.503,151.0964,151.503,8846.0
2023-03-13 10:45:00,156.56,157.05,156.48,156.79,6613.0,151.5708,152.0451,151.4933,151.7934,6613.0
2023-03-13 10:50:00,156.92,156.92,155.77,156.1,11151.0,151.9193,151.9193,150.8059,151.1254,11151.0
2023-03-13 10:55:00,156.06,157.6,156.02,157.05,15099.0,151.0867,152.5776,151.048,152.0451,15099.0
2023-03-13 11:00:00,157.22,158.09,157.07,157.74,10641.0,152.2097,153.052,152.0645,152.7131,10641.0
2023-03-13 11:05:00,157.72,157.86,157.47,157.65,13663.0,152.6938,152.8293,152.4518,152.626,13663.0
2023-03-13 11:10:00,157.65,158.24,157.54,157.54,17741.0,152.626,153.1972,152.5195,152.5195,17741.0
2023-03-13 11:15:00,157.52,157.81,157.39,157.57,7066.0,152.5002,152.7809,152.3743,152.5486,7066.0
2023-03-13 11:20:00,157.64,157.99,157.32,157.43,6973.0,152.6163,152.9552,152.3065,152.413,6973.0
2023-03-13 11:25:00,157.52,157.68,157.3,157.44,19698.0,152.5002,152.6551,152.2872,152.4227,19698.0
2023-03-13 11:30:00,157.44,157.54,157.12,157.31,12569.0,152.4227,152.5195,152.1129,152.2969,12569.0
2023-03-13 11:35:00,157.22,157.22,156.62,156.78,5629.0,152.2097,152.2097,151.6288,151.7837,5629.0
2023-03-13 11:40:00,156.88,156.9,156.39,156.7,8544.0,151.8806,151.8999,151.4062,151.7063,8544.0
2023-03-13 11:45:00,156.74,157.02,156.52,157.0,8149.0,151.745,152.0161,151.532,151.9967,8149.0
2023-03-13 11:50:00,156.89,156.94,156.47,156.47,6867.0,151.8902,151.9386,151.4836,151.4836,6867.0
2023-03-13 11:55:00,156.32,156.97,156.13,156.94,7092.0,151.3384,151.9677,151.1545,151.9386,7092.0
2023-03-13 12:00:00,156.95,157.56,156.7,156.92,9408.0,151.9483,152.5389,151.7063,151.9193,9408.0
2023-03-13 12:05:00,156.89,157.54,156.89,157.54,6987.0,151.8902,152.5195,151.8902,152.5195,6987.0
2023-03-13 12:10:00,157.55,157.55,157.0,157.22,10429.0,152.5292,152.5292,151.9967,152.2097,10429.0
2023-03-13 12:15:00,157.01,157.39,157.0,157.0,8338.0,152.0064,152.3743,151.9967,151.9967,8338.0
2023-03-13 12:20:00,157.03,157.24,156.97,156.97,7580.0,152.0258,152.2291,151.9677,151.9677,7580.0
2023-03-13 12:25:00,156.97,157.24,156.9,157.14,14561.0,151.9677,152.2291,151.8999,152.1323,14561.0
2023-03-13 12:30:00,157.13,157.17,156.62,156.63,7991.0,152.1226,152.1613,151.6288,151.6385,7991.0
2023-03-13 12:35:00,156.64,157.08,156.6,156.9,12283.0,151.6482,152.0742,151.6095,151.8999,12283.0
2023-03-13 12:40:00,156.93,156.99,156.41,156.41,25534.0,151.929,151.987,151.4255,151.4255,25534.0
2023-03-13 12:45:00,156.36,156.48,155.88,156.04,8790.0,151.3771,151.4933,150.9124,151.0673,8790.0
2023-03-13 12:50:00,155.99,156.17,155.78,156.06,6032.0,151.0189,151.1932,150.8156,151.0867,6032.0
2023-03-13 12:55:00,156.0,156.23,155.81,155.97,8171.0,151.0286,151.2513,150.8447,150.9996,8171.0
2023-03-13 13:00:00,156.0,156.01,155.68,155.69,11152.0,151.0286,151.0383,150.7188,150.7285,11152.0
2023-03-13 13:05:00,155.62,155.87,155.48,155.78,10071.0,150.6607,150.9027,150.5252,150.8156,10071.0
2023-03-13 13:10:00,155.83,156.05,155.76,155.99,15163.0,150.864,151.077,150.7962,151.0189,15163.0
2023-03-13 13:15:00,156.0,156.11,155.73,155.85,16991.0,151.0286,151.1351,150.7672,150.8834,16991.0
2023-03-13 13:20:00,155.84,156.0,155.72,155.77,8535.0,150.8737,151.0286,150.7575,150.8059,8535.0
2023-03-13 13:25:00,155.78,156.01,155.71,155.81,9183.0,150.8156,151.0383,150.7478,150.8447,9183.0
2023-03-13 13:30:00,155.76,155.84,155.37,155.5,12260.0,150.7962,150.8737,150.4187,150.5445,12260.0
2023-03-13 13:35:00,155.51,156.06,155.47,155.84,21326.0,150.5542,151.0867,150.5155,150.8737,21326.0
2023-03-13 13:40:00,155.83,156.03,155.61,155.99,11787.0,150.864,151.0576,150.651,151.0189,11787.0
2023-03-13 13:45:00,156.03,156.2,155.84,156.06,8676.0,151.0576,151.2222,150.8737,151.0867,8676.0
2023-03-13 13:50:00,156.1,156.16,155.93,155.93,14055.0,151.1254,151.1835,150.9608,150.9608,14055.0
2023-03-13 13:55:00,155.96,156.19,155.9,156.17,10804.0,150.9899,151.2125,150.9318,151.1932,10804.0
2023-03-13 14:00:00,156.2,156.61,156.14,156.49,9423.0,151.2222,151.6192,151.1641,151.503,9423.0
2023-03-13 14:05:00,156.49,156.63,156.32,156.37,11423.0,151.503,151.6385,151.3384,151.3868,11423.0
2023-03-13 14:10:00,156.36,156.48,156.22,156.39,12525.0,151.3771,151.4933,151.2416,151.4062,12525.0
2023-03-13 14:15:00,156.39,156.74,156.39,156.64,12573.0,151.4062,151.745,151.4062,151.6482,12573.0
2023-03-13 14:20:00,156.62,156.71,156.53,156.71,8434.0,151.6288,151.716,151.5417,151.716,8434.0
2023-03-13 14:25:00,156.75,156.86,156.29,156.42,9728.0,151.7547,151.8612,151.3094,151.4352,9728.0
2023-03-13 14:30:00,156.44,157.05,156.43,156.96,16089.0,151.4546,152.0451,151.4449,151.958,16089.0
2023-03-13 14:35:00,156.92,156.92,156.48,156.69,11800.0,151.9193,151.9193,151.4933,151.6966,11800.0
2023-03-13 14:40:00,156.73,156.96,156.65,156.65,19026.0,151.7353,151.958,151.6579,151.6579,19026.0
2023-03-13 14:45:00,156.64,156.73,156.52,156.59,14828.0,151.6482,151.7353,151.532,151.5998,14828.0
2023-03-13 14:50:00,156.68,156.69,156.44,156.58,10879.0,151.6869,151.6966,151.4546,151.5901,10879.0
2023-03-13 14:55:00,156.6,156.63,156.49,156.54,10573.0,151.6095,151.6385,151.503,151.5514,10573.0
2023-03-13 15:00:00,156.55,156.71,156.41,156.46,18920.0,151.5611,151.716,151.4255,151.4739,18920.0
2023-03-13 15:05:00,156.42,156.65,156.26,156.31,14839.0,151.4352,151.6579,151.2803,151.3287,14839.0
2023-03-13 15:10:00,156.34,156.53,156.29,156.46,11692.0,151.3578,151.5417,151.3094,151.4739,11692.0
2023-03-13 15:15:00,156.48,156.56,156.28,156.28,12188.0,151.4933,151.5708,151.2997,151.2997,12188.0
2023-03-13 15:20:00,156.3,156.3,155.71,155.78,9220.0,151.319,151.319,150.7478,150.8156,9220.0
2023-03-13 15:25:00,155.75,155.79,155.26,155.64,10161.0,150.7866,150.8253,150.3122,150.6801,10161.0
2023-03-13 15:30:00,155.62,155.88,155.53,155.72,14950.0,150.6607,150.9124,150.5736,150.7575,14950.0
2023-03-13 15:35:00,155.75,155.81,155.53,155.72,16582.0,150.7866,150.8447,150.5736,150.7575,16582.0
2023-03-13 15:40:00,155.71,155.8,155.45,155.49,25021.0,150.7478,150.835,150.4961,150.5349,25021.0
2023-03-13 15:45:00,155.58,155.73,155.43,155.62,20987.0,150.622,150.7672,150.4768,150.6607,20987.0
2023-03-13 15:50:00,155.58,155.58,155.18,155.26,36597.0,150.622,150.622,150.2347,150.3122,36597.0
2023-03-13 15:55:00,155.26,155.32,155.01,155.3,81284.0,150.3122,150.3703,150.0701,150.3509,81284.0
2023-03-14 09:30:00,157.26,157.96,156.71,156.76,31417.0,152.2484,152.9261,151.716,151.7644,31417.0
2023-03-14 09:35:00,156.94,157.33,156.75,156.87,5990.0,151.9386,152.3162,151.7547,151.8709,5990.0
2023-03-14 09:40:00,156.98,156.99,156.52,156.73,14328.0,151.9774,151.987,151.532,151.7353,14328.0
2023-03-14 09:45:00,156.83,157.07,156.49,156.94,12568.0,151.8321,152.0645,151.503,151.9386,12568.0
2023-03-14 09:50:00,156.99,157.04,156.05,156.18,29351.0,151.987,152.0355,151.077,151.2029,29351.0
2023-03-14 09:55:00,156.08,156.4,155.94,156.4,10727.0,151.106,151.4159,150.9705,151.4159,10727.0
2023-03-14 10:00:00,156.4,156.8,156.3,156.8,14588.0,151.4159,151.8031,151.319,151.8031,14588.0
2023-03-14 10:05:00,156.77,157.01,156.46,157.01,11992.0,151.7741,152.0064,151.4739,152.0064,11992.0
2023-03-14 10:10:00,156.93,156.93,156.51,156.9,7619.0,151.929,151.929,151.5223,151.8999,7619.0
2023-03-14 10:15:00,156.84,157.04,156.72,156.96,10431.0,151.8418,152.0355,151.7257,151.958,10431.0
2023-03-14 10:20:00,156.87,157.62,156.87,157.33,9818.0,151.8709,152.597,151.8709,152.3162,9818.0
2023-03-14 10:25:00,157.31,157.35,156.94,157.35,13065.0,152.2969,152.3356,151.9386,152.3356,13065.0
2023-03-14 10:30:00,157.45,157.46,157.15,157.44,17697.0,152.4324,152.4421,152.142,152.4227,17697.0
2023-03-14 10:35:00,157.44,157.68,157.4,157.6,13927.0,152.4227,152.6551,152.384,152.5776,13927.0
2023-03-14 10:40:00,157.57,157.76,157.44,157.44,13082.0,152.5486,152.7325,152.4227,152.4227,13082.0
2023-03-14 10:45:00,157.51,157.54,157.31,157.5,6972.0,152.4905,152.5195,152.2969,152.4808,6972.0
2023-03-14 10:50:00,157.54,157.8,157.47,157.69,15653.0,152.5195,152.7712,152.4518,152.6647,15653.0
2023-03-14 10:55:00,157.65,157.87,157.57,157.62,15430.0,152.626,152.839,152.5486,152.597,15430.0
2023-03-14 11:00:00,157.68,157.85,157.54,157.65,11773.0,152.6551,152.8196,152.5195,152.626,11773.0
2023-03-14 11:05:00,157.71,157.85,157.36,157.36,6877.0,152.6841,152.8196,152.3453,152.3453,6877.0
2023-03-14 11:10:00,157.36,157.37,157.18,157.19,4961.0,152.3453,152.3549,152.171,152.1807,4961.0
2023-03-14 11:15:00,157.22,157.58,157.19,157.49,7150.0,152.2097,152.5582,152.1807,152.4711,7150.0
2023-03-14 11:20:00,157.46,157.71,157.36,157.62,6592.0,152.4421,152.6841,152.3453,152.597,6592.0
2023-03-14 11:25:00,157.61,157.82,157.31,157.49,10404.0,152.5873,152.7906,152.2969,152.4711,10404.0
2023-03-14 11:30:00,157.51,157.58,157.34,157.37,4900.0,152.4905,152.5582,152.3259,152.3549,4900.0
2023-03-14 11:35:00,157.38,157.7,157.37,157.44,7988.0,152.3646,152.6744,152.3549,152.4227,7988.0
2023-03-14 11:40:00,157.41,157.41,156.92,157.06,6291.0,152.3937,152.3937,151.9193,152.0548,6291.0
2023-03-14 11:45:00,157.05,157.16,156.96,156.99,8714.0,152.0451,152.1516,151.958,151.987,8714.0
2023-03-14 11:50:00,156.93,157.18,156.93,157.18,7643.0,151.929,152.171,151.929,152.171,7643.0
2023-03-14 11:55:00,157.18,157.18,156.96,157.14,8688.0,152.171,152.171,151.958,152.1323,8688.0
2023-03-14 12:00:00,157.22,157.28,157.06,157.14,8703.0,152.2097,152.2678,152.0548,152.1323,8703.0
2023-03-14 12:05:00,157.09,157.18,156.77,156.82,10288.0,152.0839,152.171,151.7741,151.8225,10288.0
2023-03-14 12:10:00,156.89,157.08,156.87,157.01,5437.0,151.8902,152.0742,151.8709,152.0064,5437.0
2023-03-14 12:15:00,157.03,157.18,157.01,157.16,7915.0,152.0258,152.171,152.0064,152.1516,7915.0
2023-03-14 12:20:00,157.11,157.16,156.91,156.96,7731.0,152.1032,152.1516,151.9096,151.958,7731.0
2023-03-14 12:25:00,156.95,156.98,156.8,156.91,4393.0,151.9483,151.9774,151.8031,151.9096,4393.0
2023-03-14 12:30:00,156.97,157.17,156.92,157.01,6131.0,151.9677,152.1613,151.9193,152.0064,6131.0
2023-03-14 12:35:00,157.04,157.23,157.03,157.18,5077.0,152.0355,152.2194,152.0258,152.171,5077.0
2023-03-14 12:40:00,157.17,157.18,156.89,157.0,5755.0,152.1613,152.171,151.8902,151.9967,5755.0
2023-03-14 12:45:00,156.97,156.97,156.82,156.91,3523.0,151.9677,151.9677,151.8225,151.9096,3523.0
2023-03-14 12:50:00,156.92,157.05,156.68,156.9,7506.0,151.9193,152.0451,151.6869,151.8999,7506.0
2023-03-14 12:55:00,156.82,156.95,156.71,156.86,5790.0,151.8225,151.9483,151.716,151.8612,5790.0
2023-03-14 13:00:00,156.82,156.92,156.52,156.55,7833.0,151.8225,151.9193,151.532,151.5611,7833.0
2023-03-14 13:05:00,156.55,156.55,156.01,156.01,7165.0,151.5611,151.5611,151.0383,151.0383,7165.0
2023-03-14 13:10:00,156.0,156.05,155.89,155.92,5075.0,151.0286,151.077,150.9221,150.9511,5075.0
2023-03-14 13:15:00,155.86,155.87,155.33,155.7,10836.0,150.8931,150.9027,150.3799,150.7382,10836.0
2023-03-14 13:20:00,155.66,155.66,155.23,155.52,14443.0,150.6994,150.6994,150.2831,150.5639,14443.0
2023-03-14 13:25:00,155.46,155.71,155.46,155.56,6905.0,150.5058,150.7478,150.5058,150.6026,6905.0
2023-03-14 13:30:00,155.51,155.71,155.45,155.66,4875.0,150.5542,150.7478,150.4961,150.6994,4875.0
2023-03-14 13:35:00,155.65,155.92,155.62,155.82,6011.0,150.6898,150.9511,150.6607,150.8543,6011.0
2023-03-14 13:40:00,155.81,155.91,155.37,155.38,7264.0,150.8447,150.9415,150.4187,150.4284,7264.0
2023-03-14 13:45:00,155.36,155.56,155.29,155.41,4098.0,150.409,150.6026,150.3412,150.4574,4098.0
2023-03-14 13:50:00,155.4,155.62,155.33,155.59,6414.0,150.4477,150.6607,150.3799,150.6317,6414.0
2023-03-14 13:55:00,155.58,155.62,155.36,155.45,8062.0,150.622,150.6607,150.409,150.4961,8062.0
2023-03-14 14:00:00,155.51,155.64,155.29,155.38,7832.0,150.5542,150.6801,150.3412,150.4284,7832.0
2023-03-14 14:05:00,155.38,155.44,155.15,155.39,8487.0,150.4284,150.4864,150.2057,150.438,8487.0
2023-03-14 14:10:00,155.45,155.53,155.32,155.32,4010.0,150.4961,150.5736,150.3703,150.3703,4010.0
2023-03-14 14:15:00,155.32,155.55,155.18,155.51,6087.0,150.3703,150.5929,150.2347,150.5542,6087.0
2023-03-14 14:20:00,155.48,155.53,155.36,155.41,5798.0,150.5252,150.5736,150.409,150.4574,5798.0
2023-03-14 14:25:00,155.41,155.8,155.37,155.7,7220.0,150.4574,150.835,150.4187,150.7382,7220.0
2023-03-14 14:30:00,155.7,155.82,155.59,155.79,12627.0,150.7382,150.8543,150.6317,150.8253,12627.0
2023-03-14 14:35:00,155.81,155.96,155.71,155.9,6752.0,150.8447,150.9899,150.7478,150.9318,6752.0
2023-03-14 14:40:00,155.88,155.93,155.7,155.93,5848.0,150.9124,150.9608,150.7382,150.9608,5848.0
2023-03-14 14:45:00,155.93,156.38,155.92,156.24,7986.0,150.9608,151.3965,150.9511,151.261,7986.0
2023-03-14 14:50:00,156.2,156.44,156.18,156.3,5774.0,151.2222,151.4546,151.2029,151.319,5774.0
2023-03-14 14:55:00,156.21,156.25,155.97,156.05,6179.0,151.2319,151.2706,150.9996,151.077,6179.0
2023-03-14 15:00:00,156.11,156.32,156.01,156.29,11363.0,151.1351,151.3384,151.0383,151.3094,11363.0
2023-03-14 15:05:00,156.3,156.41,156.05,156.05,16784.0,151.319,151.4255,151.077,151.077,16784.0
2023-03-14 15:10:00,156.1,156.1,155.69,155.7,15361.0,151.1254,151.1254,150.7285,150.7382,15361.0
2023-03-14 15:15:00,155.69,156.03,155.54,156.01,7772.0,150.7285,151.0576,150.5833,151.0383,7772.0
2023-03-14 15:20:00,156.05,156.05,155.77,155.85,8944.0,151.077,151.077,150.8059,150.8834,8944.0
2023-03-14 15:25:00,155.89,155.99,155.77,155.93,6809.0,150.9221,151.0189,150.8059,150.9608,6809.0
2023-03-14 15:30:00,155.96,156.25,155.89,156.23,11009.0,150.9899,151.2706,150.9221,151.2513,11009.0
2023-03-14 15:35:00,156.25,156.59,156.24,156.3,16149.0,151.2706,151.5998,151.261,151.319,16149.0
2023-03-14 15:40:00,156.29,156.53,156.16,156.47,11224.0,151.3094,151.5417,151.1835,151.4836,11224.0
2023-03-14 15:45:00,156.52,156.62,156.3,156.58,15420.0,151.532,151.6288,151.319,151.5901,15420.0
2023-03-14 15:50:00,156.6,156.84,156.52,156.66,32641.0,151.6095,151.8418,151.532,151.6676,32641.0
2023-03-14 15:55:00,156.64,157.46,156.64,157.24,90677.0,151.6482,152.4421,151.6482,152.2291,90677.0
2023-03-15 09:30:00,153.88,154.23,153.33,154.03,22511.0,148.9762,149.315,148.4437,149.1214,22511.0
2023-03-15 09:35:00,153.83,154.29,153.37,153.96,7563.0,148.9278,149.3731,148.4824,149.0536,7563.0
2023-03-15 09:40:00,154.06,154.58,154.04,154.43,10269.0,149.1504,149.6539,149.1311,149.5086,10269.0
2023-03-15 09:45:00,154.37,154.41,154.1,154.19,8630.0,149.4505,149.4893,149.1891,149.2763,8630.0
2023-03-15 09:50:00,154.16,154.26,153.83,153.84,4283.0,149.2472,149.344,148.9278,148.9374,4283.0
2023-03-15 09:55:00,153.78,153.78,153.33,153.55,6217.0,148.8793,148.8793,148.4437,148.6567,6217.0
2023-03-15 10:00:00,153.5,153.51,152.83,153.36,13035.0,148.6083,148.6179,147.9596,148.4727,13035.0
2023-03-15 10:05:00,153.39,153.49,153.08,153.15,6885.0,148.5018,148.5986,148.2017,148.2694,6885.0
2023-03-15 10:10:00,153.25,153.46,153.13,153.37,5046.0,148.3662,148.5695,148.2501,148.4824,5046.0
2023-03-15 10:15:00,153.4,153.56,153.18,153.44,5037.0,148.5115,148.6664,148.2985,148.5502,5037.0
2023-03-15 10:20:00,153.47,153.49,152.64,152.65,8449.0,148.5792,148.5986,147.7757,147.7854,8449.0
2023-03-15 10:25:00,152.6,152.64,152.31,152.36,5457.0,147.7369,147.7757,147.4562,147.5046,5457.0
2023-03-15 10:30:00,152.31,152.74,152.31,152.48,9560.0,147.4562,147.8725,147.4562,147.6208,9560.0
2023-03-15 10:35:00,152.46,152.83,152.42,152.47,5308.0,147.6014,147.9596,147.5627,147.6111,5308.0
2023-03-15 10:40:00,152.42,152.53,152.27,152.44,11384.0,147.5627,147.6692,147.4175,147.582,11384.0
2023-03-15 10:45:00,152.44,152.45,152.15,152.2,10550.0,147.582,147.5917,147.3013,147.3497,10550.0
2023-03-15 10:50:00,152.19,152.47,152.01,152.34,10631.0,147.34,147.6111,147.1658,147.4852,10631.0
2023-03-15 10:55:00,152.35,152.88,152.27,152.83,9335.0,147.4949,148.008,147.4175,147.9596,9335.0
2023-03-15 11:00:00,152.84,152.98,152.56,152.84,6609.0,147.9693,148.1048,147.6982,147.9693,6609.0
2023-03-15 11:05:00,152.79,152.98,152.65,152.69,7438.0,147.9209,148.1048,147.7854,147.8241,7438.0
2023-03-15 11:10:00,152.67,152.96,152.65,152.96,3304.0,147.8047,148.0855,147.7854,148.0855,3304.0
2023-03-15 11:15:00,152.93,153.23,152.92,153.23,2974.0,148.0564,148.3469,148.0468,148.3469,2974.0
2023-03-15 11:20:00,153.18,153.23,152.93,153.06,10249.0,148.2985,148.3469,148.0564,148.1823,10249.0
2023-03-15 11:25:00,153.07,153.18,152.88,153.01,4488.0,148.192,148.2985,148.008,148.1339,4488.0
2023-03-15 11:30:00,152.98,153.13,152.85,153.01,6034.0,148.1048,148.2501,147.979,148.1339,6034.0
2023-03-15 11:35:00,152.91,152.93,152.43,152.44,3181.0,148.0371,148.0564,147.5724,147.582,3181.0
2023-03-15 11:40:00,152.44,152.87,152.43,152.84,6729.0,147.582,147.9983,147.5724,147.9693,6729.0
2023-03-15 11:45:00,152.81,153.1,152.53,152.59,4925.0,147.9403,148.221,147.6692,147.7273,4925.0
2023-03-15 11:50:00,152.53,152.53,151.97,152.12,11360.0,147.6692,147.6692,147.127,147.2722,11360.0
2023-03-15 11:55:00,152.08,152.2,152.05,152.11,4519.0,147.2335,147.3497,147.2045,147.2626,4519.0
2023-03-15 12:00:00,152.25,152.42,152.17,152.25,4538.0,147.3981,147.5627,147.3207,147.3981,4538.0
2023-03-15 12:05:00,152.17,152.17,152.01,152.02,7720.0,147.3207,147.3207,147.1658,147.1754,7720.0
2023-03-15 12:10:00,151.97,152.24,151.86,152.24,6263.0,147.127,147.3884,147.0205,147.3884,6263.0
2023-03-15 12:15:00,152.27,152.43,152.13,152.13,4819.0,147.4175,147.5724,147.2819,147.2819,4819.0
2023-03-15 12:20:00,152.14,152.31,152.01,152.04,6783.0,147.2916,147.4562,147.1658,147.1948,6783.0
2023-03-15 12:25:00,152.06,152.38,152.05,152.35,8828.0,147.2142,147.524,147.2045,147.4949,8828.0
2023-03-15 12:30:00,152.39,152.62,152.38,152.46,5535.0,147.5336,147.7563,147.524,147.6014,5535.0
2023-03-15 12:35:00,152.42,152.57,152.21,152.41,6986.0,147.5627,147.7079,147.3594,147.553,6986.0
2023-03-15 12:40:00,152.43,152.5,152.29,152.5,4894.0,147.5724,147.6401,147.4368,147.6401,4894.0
2023-03-15 12:45:00,152.47,152.62,152.45,152.58,5297.0,147.6111,147.7563,147.5917,147.7176,5297.0
2023-03-15 12:50:00,152.58,152.58,152.23,152.23,4916.0,147.7176,147.7176,147.3787,147.3787,4916.0
2023-03-15 12:55:00,152.03,152.05,151.88,152.02,3915.0,147.1851,147.2045,147.0399,147.1754,3915.0
2023-03-15 13:00:00,151.94,152.19,151.94,152.15,8629.0,147.098,147.34,147.098,147.3013,8629.0
2023-03-15 13:05:00,152.19,152.65,152.19,152.53,11752.0,147.34,147.7854,147.34,147.6692,11752.0
2023-03-15 13:10:00,152.53,152.89,152.53,152.89,5500.0,147.6692,148.0177,147.6692,148.0177,5500.0
2023-03-15 13:15:00,152.89,153.18,152.85,153.01,5632.0,148.0177,148.2985,147.979,148.1339,5632.0
2023-03-15 13:20:00,153.02,153.13,152.84,152.93,21063.0,148.1436,148.2501,147.9693,148.0564,21063.0
2023-03-15 13:25:00,152.97,153.03,152.8,152.83,5362.0,148.0952,148.1532,147.9306,147.9596,5362.0
2023-03-15 13:30:00,152.83,152.91,152.64,152.88,11758.0,147.9596,148.0371,147.7757,148.008,11758.0
2023-03-15 13:35:00,152.83,152.84,152.34,152.34,3266.0,147.9596,147.9693,147.4852,147.4852,3266.0
2023-03-15 13:40:00,152.42,152.42,152.2,152.3,7955.0,147.5627,147.5627,147.3497,147.4465,7955.0
2023-03-15 13:45:00,152.29,152.42,152.15,152.18,9700.0,147.4368,147.5627,147.3013,147.3303,9700.0
2023-03-15 13:50:00,152.12,152.52,152.08,152.52,9530.0,147.2722,147.6595,147.2335,147.6595,9530.0
2023-03-15 13:55:00,152.46,152.65,152.33,152.43,5082.0,147.6014,147.7854,147.4756,147.5724,5082.0
2023-03-15 14:00:00,152.44,152.44,152.12,152.23,6801.0,147.582,147.582,147.2722,147.3787,6801.0
2023-03-15 14:05:00,152.22,152.52,152.19,152.33,10003.0,147.3691,147.6595,147.34,147.4756,10003.0
2023-03-15 14:10:00,152.35,152.53,152.35,152.46,4973.0,147.4949,147.6692,147.4949,147.6014,4973.0
2023-03-15 14:15:00,152.47,152.74,152.34,152.73,10364.0,147.6111,147.8725,147.4852,147.8628,10364.0
2023-03-15 14:20:00,152.68,153.16,152.63,153.1,10440.0,147.8144,148.2791,147.766,148.221,10440.0
2023-03-15 14:25:00,153.11,153.97,153.11,153.52,11616.0,148.2307,149.0633,148.2307,148.6276,11616.0
2023-03-15 14:30:00,153.6,153.77,153.28,153.5,10541.0,148.7051,148.8697,148.3953,148.6083,10541.0
2023-03-15 14:35:00,153.5,153.64,153.28,153.46,7190.0,148.6083,148.7438,148.3953,148.5695,7190.0
2023-03-15 14:40:00,153.43,153.63,153.37,153.44,5854.0,148.5405,148.7341,148.4824,148.5502,5854.0
2023-03-15 14:45:00,153.44,153.49,153.27,153.27,5269.0,148.5502,148.5986,148.3856,148.3856,5269.0
2023-03-15 14:50:00,153.3,153.45,153.07,153.44,8314.0,148.4146,148.5599,148.192,148.5502,8314.0
2023-03-15 14:55:00,153.43,153.48,153.22,153.39,8168.0,148.5405,148.5889,148.3372,148.5018,8168.0
2023-03-15 15:00:00,153.42,153.54,153.03,153.1,9592.0,148.5308,148.647,148.1532,148.221,9592.0
2023-03-15 15:05:00,153.09,153.45,152.96,152.96,18651.0,148.2113,148.5599,148.0855,148.0855,18651.0
2023-03-15 15:10:00,152.93,153.14,152.77,153.11,12766.0,148.0564,148.2597,147.9015,148.2307,12766.0
2023-03-15 15:15:00,153.08,153.22,152.97,152.99,13559.0,148.2017,148.3372,148.0952,148.1145,13559.0
2023-03-15 15:20:00,152.93,153.1,152.78,152.97,12475.0,148.0564,148.221,147.9112,148.0952,12475.0
2023-03-15 15:25:00,152.93,153.25,152.75,153.05,23545.0,148.0564,148.3662,147.8822,148.1726,23545.0
2023-03-15 15:30:00,153.05,153.36,153.03,153.03,24387.0,148.1726,148.4727,148.1532,148.1532,24387.0
2023-03-15 15:35:00,153.03,153.07,152.6,152.78,14269.0,148.1532,148.192,147.7369,147.9112,14269.0
2023-03-15 15:40:00,152.8,153.06,152.67,153.0,30518.0,147.9306,148.1823,147.8047,148.1242,30518.0
2023-03-15 15:45:00,152.98,153.18,152.87,153.1,30289.0,148.1048,148.2985,147.9983,148.221,30289.0
2023-03-15 15:50:00,153.07,153.29,152.91,153.27,49992.0,148.192,148.405,148.0371,148.3856,49992.0
2023-03-15 15:55:00,153.29,154.16,153.28,154.06,126085.0,148.405,149.2472,148.3953,149.1504,126085.0
2023-03-16 09:30:00,154.08,154.08,153.2,154.02,40861.0,149.1698,149.1698,148.3178,149.1117,40861.0
2023-03-16 09:35:00,153.97,154.35,153.86,153.97,18526.0,149.0633,149.4312,148.9568,149.0633,18526.0
2023-03-16 09:40:00,154.1,154.33,153.84,154.06,18114.0,149.1891,149.4118,148.9374,149.1504,18114.0
2023-03-16 09:45:00,154.18,154.81,153.88,154.58,10717.0,149.2666,149.8765,148.9762,149.6539,10717.0
2023-03-16 09:50:00,154.65,154.75,154.08,154.62,6202.0,149.7216,149.8184,149.1698,149.6926,6202.0
2023-03-16 09:55:00,154.61,155.03,154.55,155.0,10898.0,149.6829,150.0895,149.6248,150.0605,10898.0
2023-03-16 10:00:00,155.0,155.4,154.95,155.14,15125.0,150.0605,150.4477,150.0121,150.196,15125.0
2023-03-16 10:05:00,155.14,155.17,154.71,154.78,16820.0,150.196,150.225,149.7797,149.8475,16820.0
2023-03-16 10:10:00,154.78,154.9,154.33,154.9,17230.0,149.8475,149.9637,149.4118,149.9637,17230.0
2023-03-16 10:15:00,154.85,155.19,154.79,154.88,23930.0,149.9152,150.2444,149.8572,149.9443,23930.0
2023-03-16 10:20:00,154.84,155.35,154.74,155.33,13416.0,149.9056,150.3993,149.8088,150.3799,13416.0
2023-03-16 10:25:00,155.32,155.44,155.23,155.23,7863.0,150.3703,150.4864,150.2831,150.2831,7863.0
2023-03-16 10:30:00,155.27,155.53,155.22,155.42,13253.0,150.3219,150.5736,150.2735,150.4671,13253.0
2023-03-16 10:35:00,155.41,155.62,155.41,155.62,3642.0,150.4574,150.6607,150.4574,150.6607,3642.0
2023-03-16 10:40:00,155.61,155.9,155.46,155.73,17658.0,150.651,150.9318,150.5058,150.7672,17658.0
2023-03-16 10:45:00,155.8,155.98,155.56,155.82,24237.0,150.835,151.0092,150.6026,150.8543,24237.0
2023-03-16 10:50:00,155.86,156.69,155.84,156.69,18805.0,150.8931,151.6966,150.8737,151.6966,18805.0
2023-03-16 10:55:00,156.64,156.87,156.37,156.53,15120.0,151.6482,151.8709,151.3868,151.5417,15120.0
2023-03-16 11:00:00,156.59,156.62,156.28,156.37,31309.0,151.5998,151.6288,151.2997,151.3868,31309.0
2023-03-16 11:05:00,156.43,157.08,156.42,156.92,7885.0,151.4449,152.0742,151.4352,151.9193,7885.0
2023-03-16 11:10:00,156.99,157.22,156.93,157.22,8857.0,151.987,152.2097,151.929,152.2097,8857.0
2023-03-16 11:15:00,157.15,157.42,157.1,157.39,13164.0,152.142,152.4033,152.0935,152.3743,13164.0
2023-03-16 11:20:00,157.39,157.47,157.15,157.18,18714.0,152.3743,152.4518,152.142,152.171,18714.0
2023-03-16 11:25:00,157.17,157.58,157.14,157.39,13776.0,152.1613,152.5582,152.1323,152.3743,13776.0
2023-03-16 11:30:00,157.51,157.77,157.38,157.69,6850.0,152.4905,152.7422,152.3646,152.6647,6850.0
2023-03-16 11:35:00,157.69,157.91,157.69,157.8,6839.0,152.6647,152.8777,152.6647,152.7712,6839.0
2023-03-16 11:40:00,157.84,158.31,157.84,157.96,12309.0,152.81,153.265,152.81,152.9261,12309.0
2023-03-16 11:45:00,157.93,157.93,157.72,157.81,25442.0,152.8971,152.8971,152.6938,152.7809,25442.0
2023-03-16 11:50:00,157.86,158.26,157.85,158.22,6477.0,152.8293,153.2166,152.8196,153.1779,6477.0
2023-03-16 11:55:00,158.27,158.32,158.02,158.03,11970.0,153.2263,153.2747,152.9842,152.9939,11970.0
2023-03-16 12:00:00,158.01,158.09,157.72,157.97,14918.0,152.9745,153.052,152.6938,152.9358,14918.0
2023-03-16 12:05:00,158.02,158.18,157.89,158.12,12595.0,152.9842,153.1391,152.8584,153.081,12595.0
2023-03-16 12:10:00,158.11,158.2,157.94,158.17,11758.0,153.0714,153.1585,152.9068,153.1294,11758.0
2023-03-16 12:15:00,158.2,158.3,158.18,158.24,8488.0,153.1585,153.2553,153.1391,153.1972,8488.0
2023-03-16 12:20:00,158.27,158.45,158.25,158.3,12175.0,153.2263,153.4005,153.2069,153.2553,12175.0
2023-03-16 12:25:00,158.3,158.39,158.27,158.32,10120.0,153.2553,153.3424,153.2263,153.2747,10120.0
2023-03-16 12:30:00,158.3,158.34,158.03,158.09,10569.0,153.2553,153.294,152.9939,153.052,10569.0
2023-03-16 12:35:00,158.07,158.3,158.07,158.29,9646.0,153.0326,153.2553,153.0326,153.2456,9646.0
2023-03-16 12:40:00,158.26,158.27,158.11,158.13,10644.0,153.2166,153.2263,153.0714,153.0907,10644.0
2023-03-16 12:45:00,158.15,158.54,158.14,158.53,13146.0,153.1101,153.4877,153.1004,153.478,13146.0
2023-03-16 12:50:00,158.59,159.25,158.59,159.0,18344.0,153.5361,154.175,153.5361,153.933,18344.0
2023-03-16 12:55:00,159.0,159.06,158.82,158.99,6753.0,153.933,153.9911,153.7587,153.9233,6753.0
2023-03-16 13:00:00,158.96,159.56,158.95,159.56,10550.0,153.8943,154.4751,153.8846,154.4751,10550.0
2023-03-16 13:05:00,159.61,159.89,159.42,159.42,13454.0,154.5236,154.7946,154.3396,154.3396,13454.0
2023-03-16 13:10:00,159.42,159.42,159.14,159.22,5125.0,154.3396,154.3396,154.0685,154.146,5125.0
2023-03-16 13:15:00,159.2,159.2,158.64,158.83,10670.0,154.1266,154.1266,153.5845,153.7684,10670.0
2023-03-16 13:20:00,158.84,159.03,158.78,158.81,6200.0,153.7781,153.962,153.72,153.749,6200.0
2023-03-16 13:25:00,158.78,159.01,158.76,158.83,6376.0,153.72,153.9427,153.7006,153.7684,6376.0
2023-03-16 13:30:00,158.9,158.97,158.78,158.95,6031.0,153.8362,153.904,153.72,153.8846,6031.0
2023-03-16 13:35:00,158.94,158.97,158.81,158.95,6277.0,153.8749,153.904,153.749,153.8846,6277.0
2023-03-16 13:40:00,158.96,159.21,158.96,159.07,5870.0,153.8943,154.1363,153.8943,154.0008,5870.0
2023-03-16 13:45:00,159.06,159.08,158.9,159.03,6476.0,153.9911,154.0104,153.8362,153.962,6476.0
2023-03-16 13:50:00,159.09,159.12,158.78,158.86,7675.0,154.0201,154.0492,153.72,153.7975,7675.0
2023-03-16 13:55:00,158.84,158.88,158.77,158.83,2984.0,153.7781,153.8168,153.7103,153.7684,2984.0
2023-03-16 14:00:00,158.84,158.84,158.48,158.6,5842.0,153.7781,153.7781,153.4296,153.5457,5842.0
2023-03-16 14:05:00,158.59,158.63,158.44,158.54,6153.0,153.5361,153.5748,153.3908,153.4877,6153.0
2023-03-16 14:10:00,158.56,158.63,158.35,158.35,3169.0,153.507,153.5748,153.3037,153.3037,3169.0
2023-03-16 14:15:00,158.28,158.35,158.1,158.25,7010.0,153.2359,153.3037,153.0617,153.2069,7010.0
2023-03-16 14:20:00,158.32,158.33,158.12,158.2,6579.0,153.2747,153.2843,153.081,153.1585,6579.0
2023-03-16 14:25:00,158.21,158.24,158.11,158.22,4975.0,153.1682,153.1972,153.0714,153.1779,4975.0
2023-03-16 14:30:00,158.22,158.22,157.62,157.79,11175.0,153.1779,153.1779,152.597,152.7616,11175.0
2023-03-16 14:35:00,157.8,158.12,157.78,158.04,9716.0,152.7712,153.081,152.7519,153.0036,9716.0
2023-03-16 14:40:00,158.12,158.27,157.98,158.17,13885.0,153.081,153.2263,152.9455,153.1294,13885.0
2023-03-16 14:45:00,158.13,158.13,157.95,158.07,8228.0,153.0907,153.0907,152.9165,153.0326,8228.0
2023-03-16 14:50:00,158.07,158.1,157.96,157.98,5196.0,153.0326,153.0617,152.9261,152.9455,5196.0
2023-03-16 14:55:00,158.02,158.45,158.02,158.42,8636.0,152.9842,153.4005,152.9842,153.3715,8636.0
2023-03-16 15:00:00,158.44,158.53,158.38,158.41,7142.0,153.3908,153.478,153.3328,153.3618,7142.0
2023-03-16 15:05:00,158.45,158.6,158.43,158.44,8414.0,153.4005,153.5457,153.3812,153.3908,8414.0
2023-03-16 15:10:00,158.44,158.58,158.38,158.39,5685.0,153.3908,153.5264,153.3328,153.3424,5685.0
2023-03-16 15:15:00,158.37,158.38,158.18,158.21,9549.0,153.3231,153.3328,153.1391,153.1682,9549.0
2023-03-16 15:20:00,158.22,158.78,158.22,158.72,19758.0,153.1779,153.72,153.1779,153.6619,19758.0
2023-03-16 15:25:00,158.7,158.7,158.51,158.66,10217.0,153.6426,153.6426,153.4586,153.6038,10217.0
2023-03-16 15:30:00,158.68,158.73,158.5,158.6,13996.0,153.6232,153.6716,153.4489,153.5457,13996.0
2023-03-16 15:35:00,158.58,158.58,158.4,158.57,15409.0,153.5264,153.5264,153.3521,153.5167,15409.0
2023-03-16 15:40:00,158.58,158.93,158.58,158.86,21068.0,153.5264,153.8652,153.5264,153.7975,21068.0
2023-03-16 15:45:00,158.83,158.84,158.26,158.39,33113.0,153.7684,153.7781,153.2166,153.3424,33113.0
2023-03-16 15:50:00,158.38,158.41,158.18,158.33,39701.0,153.3328,153.3618,153.1391,153.2843,39701.0
2023-03-16 15:55:00,158.32,158.74,158.18,158.68,104002.0,153.2747,153.6813,153.1391,153.6232,104002.0
2023-03-17 09:30:00,159.32,159.73,157.7,158.18,491797.0,154.2428,154.6397,152.6744,153.1391,491797.0
2023-03-17 09:35:00,158.19,159.01,158.14,158.65,9202.0,153.1488,153.9427,153.1004,153.5941,9202.0
2023-03-17 09:40:00,158.68,158.75,157.95,157.95,14136.0,153.6232,153.691,152.9165,152.9165,14136.0
2023-03-17 09:45:00,157.97,158.12,157.69,157.72,9727.0,152.9358,153.081,152.6647,152.6938,9727.0
2023-03-17 09:50:00,157.65,157.88,157.51,157.55,9889.0,152.626,152.8487,152.4905,152.5292,9889.0
2023-03-17 09:55:00,157.59,157.65,157.16,157.27,18435.0,152.5679,152.626,152.1516,152.2581,18435.0
2023-03-17 10:00:00,157.38,158.14,157.36,158.14,8979.0,152.3646,153.1004,152.3453,153.1004,8979.0
2023-03-17 10:05:00,158.01,158.05,157.15,157.33,14384.0,152.9745,153.0133,152.142,152.3162,14384.0
2023-03-17 10:10:00,157.23,157.23,156.65,156.79,11632.0,152.2194,152.2194,151.6579,151.7934,11632.0
2023-03-17 10:15:00,156.78,157.15,156.78,157.15,10270.0,151.7837,152.142,151.7837,152.142,10270.0
2023-03-17 10:20:00,157.15,157.31,157.01,157.11,10448.0,152.142,152.2969,152.0064,152.1032,10448.0
2023-03-17 10:25:00,157.09,157.61,156.82,157.53,14754.0,152.0839,152.5873,151.8225,152.5098,14754.0
2023-03-17 10:30:00,157.57,157.58,157.04,157.04,15682.0,152.5486,152.5582,152.0355,152.0355,15682.0
2023-03-17 10:35:00,157.03,157.55,156.94,157.55,13813.0,152.0258,152.5292,151.9386,152.5292,13813.0
2023-03-17 10:40:00,157.49,157.49,157.23,157.34,10741.0,152.4711,152.4711,152.2194,152.3259,10741.0
2023-03-17 10:45:00,157.33,157.69,157.22,157.47,13877.0,152.3162,152.6647,152.2097,152.4518,13877.0
2023-03-17 10:50:00,157.53,157.54,157.06,157.27,10731.0,152.5098,152.5195,152.0548,152.2581,10731.0
2023-03-17 10:55:00,157.31,157.36,157.14,157.17,9301.0,152.2969,152.3453,152.1323,152.1613,9301.0
2023-03-17 11:00:00,157.12,157.15,156.45,156.47,5517.0,152.1129,152.142,151.4643,151.4836,5517.0
2023-03-17 11:05:00,156.51,156.77,156.44,156.68,10209.0,151.5223,151.7741,151.4546,151.6869,10209.0
2023-03-17 11:10:00,156.63,156.81,156.48,156.74,9161.0,151.6385,151.8128,151.4933,151.745,9161.0
2023-03-17 11:15:00,156.7,157.09,156.66,156.9,12890.0,151.7063,152.0839,151.6676,151.8999,12890.0
2023-03-17 11:20:00,156.91,157.1,156.86,156.86,11794.0,151.9096,152.0935,151.8612,151.8612,11794.0
2023-03-17 11:25:00,156.85,157.02,156.72,157.02,10844.0,151.8515,152.0161,151.7257,152.0161,10844.0
2023-03-17 11:30:00,157.02,157.14,156.93,157.14,10625.0,152.0161,152.1323,151.929,152.1323,10625.0
2023-03-17 11:35:00,157.07,157.23,156.55,156.56,10011.0,152.0645,152.2194,151.5611,151.5708,10011.0
2023-03-17 11:40:00,156.6,156.61,156.14,156.23,8147.0,151.6095,151.6192,151.1641,151.2513,8147.0
2023-03-17 11:45:00,156.17,156.61,156.17,156.59,11494.0,151.1932,151.6192,151.1932,151.5998,11494.0
2023-03-17 11:50:00,156.57,156.74,156.27,156.27,11788.0,151.5804,151.745,151.29,151.29,11788.0
2023-03-17 11:55:00,156.23,156.3,155.92,156.28,11730.0,151.2513,151.319,150.9511,151.2997,11730.0
2023-03-17 12:00:00,156.27,156.79,156.27,156.63,12335.0,151.29,151.7934,151.29,151.6385,12335.0
2023-03-17 12:05:00,156.61,156.9,156.48,156.84,8583.0,151.6192,151.8999,151.4933,151.8418,8583.0
2023-03-17 12:10:00,156.83,156.89,156.77,156.8,6485.0,151.8321,151.8902,151.7741,151.8031,6485.0
2023-03-17 12:15:00,156.8,157.08,156.78,156.95,13037.0,151.8031,152.0742,151.7837,151.9483,13037.0
2023-03-17 12:20:00,156.95,156.99,156.81,156.81,7497.0,151.9483,151.987,151.8128,151.8128,7497.0
2023-03-17 12:25:00,156.84,157.0,156.82,156.97,9708.0,151.8418,151.9967,151.8225,151.9677,9708.0
2023-03-17 12:30:00,156.95,157.35,156.95,157.01,13843.0,151.9483,152.3356,151.9483,152.0064,13843.0
2023-03-17 12:35:00,156.97,157.26,156.81,157.09,25512.0,151.9677,152.2484,151.8128,152.0839,25512.0
2023-03-17 12:40:00,157.08,157.29,157.05,157.29,13278.0,152.0742,152.2775,152.0451,152.2775,13278.0
2023-03-17 12:45:00,157.27,157.3,157.08,157.19,8469.0,152.2581,152.2872,152.0742,152.1807,8469.0
2023-03-17 12:50:00,157.21,157.36,157.15,157.15,8776.0,152.2,152.3453,152.142,152.142,8776.0
2023-03-17 12:55:00,157.15,157.34,157.11,157.28,7393.0,152.142,152.3259,152.1032,152.2678,7393.0
2023-03-17 13:00:00,157.31,157.36,157.15,157.21,7822.0,152.2969,152.3453,152.142,152.2,7822.0
2023-03-17 13:05:00,157.24,157.5,157.24,157.43,11330.0,152.2291,152.4808,152.2291,152.413,11330.0
2023-03-17 13:10:00,157.43,157.48,157.27,157.36,7704.0,152.413,152.4614,152.2581,152.3453,7704.0
2023-03-17 13:15:00,157.34,157.43,157.23,157.36,10887.0,152.3259,152.413,152.2194,152.3453,10887.0
2023-03-17 13:20:00,157.38,157.57,157.23,157.29,11486.0,152.3646,152.5486,152.2194,152.2775,11486.0
2023-03-17 13:25:00,157.26,157.36,157.18,157.25,10307.0,152.2484,152.3453,152.171,152.2388,10307.0
2023-03-17 13:30:00,157.25,157.25,156.85,156.87,13781.0,152.2388,152.2388,151.8515,151.8709,13781.0
2023-03-17 13:35:00,156.86,156.99,156.75,156.99,13989.0,151.8612,151.987,151.7547,151.987,13989.0
2023-03-17 13:40:00,156.95,156.96,156.55,156.68,11243.0,151.9483,151.958,151.5611,151.6869,11243.0
2023-03-17 13:45:00,156.65,156.86,156.62,156.77,10304.0,151.6579,151.8612,151.6288,151.7741,10304.0
2023-03-17 13:50:00,156.81,156.81,156.49,156.55,7262.0,151.8128,151.8128,151.503,151.5611,7262.0
2023-03-17 13:55:00,156.56,156.71,156.46,156.71,8134.0,151.5708,151.716,151.4739,151.716,8134.0
2023-03-17 14:00:00,156.72,156.84,156.51,156.67,20149.0,151.7257,151.8418,151.5223,151.6772,20149.0
2023-03-17 14:05:00,156.68,156.74,156.28,156.46,20047.0,151.6869,151.745,151.2997,151.4739,20047.0
2023-03-17 14:10:00,156.45,156.62,156.43,156.52,13264.0,151.4643,151.6288,151.4449,151.532,13264.0
2023-03-17 14:15:00,156.53,156.7,156.42,156.5,13211.0,151.5417,151.7063,151.4352,151.5127,13211.0
2023-03-17 14:20:00,156.49,156.62,156.33,156.35,12182.0,151.503,151.6288,151.3481,151.3674,12182.0
2023-03-17 14:25:00,156.35,156.41,156.21,156.35,13560.0,151.3674,151.4255,151.2319,151.3674,13560.0
2023-03-17 14:30:00,156.29,156.43,156.26,156.35,14529.0,151.3094,151.4449,151.2803,151.3674,14529.0
2023-03-17 14:35:00,156.37,156.5,156.3,156.44,14980.0,151.3868,151.5127,151.319,151.4546,14980.0
2023-03-17 14:40:00,156.42,156.57,156.39,156.47,16472.0,151.4352,151.5804,151.4062,151.4836,16472.0
2023-03-17 14:45:00,156.45,156.52,156.4,156.48,17510.0,151.4643,151.532,151.4159,151.4933,17510.0
2023-03-17 14:50:00,156.44,156.59,156.2,156.55,22840.0,151.4546,151.5998,151.2222,151.5611,22840.0
2023-03-17 14:55:00,156.56,156.65,156.37,156.53,14469.0,151.5708,151.6579,151.3868,151.5417,14469.0
2023-03-17 15:00:00,156.55,156.63,156.22,156.33,16602.0,151.5611,151.6385,151.2416,151.3481,16602.0
2023-03-17 15:05:00,156.3,156.41,156.19,156.27,13513.0,151.319,151.4255,151.2125,151.29,13513.0
2023-03-17 15:10:00,156.26,156.42,156.18,156.26,19126.0,151.2803,151.4352,151.2029,151.2803,19126.0
2023-03-17 15:15:00,156.24,156.56,156.14,156.43,18288.0,151.261,151.5708,151.1641,151.4449,18288.0
2023-03-17 15:20:00,156.43,156.49,156.25,156.49,17161.0,151.4449,151.503,151.2706,151.503,17161.0
2023-03-17 15:25:00,156.49,156.74,156.43,156.62,24454.0,151.503,151.745,151.4449,151.6288,24454.0
2023-03-17 15:30:00,156.62,156.74,156.42,156.74,29220.0,151.6288,151.745,151.4352,151.745,29220.0
2023-03-17 15:35:00,156.75,156.78,156.49,156.66,42034.0,151.7547,151.7837,151.503,151.6676,42034.0
2023-03-17 15:40:00,156.63,156.85,156.62,156.85,55519.0,151.6385,151.8515,151.6288,151.8515,55519.0
2023-03-17 15:45:00,156.85,156.85,156.22,156.34,47646.0,151.8515,151.8515,151.2416,151.3578,47646.0
2023-03-17 15:50:00,156.31,156.41,156.13,156.3,57619.0,151.3287,151.4255,151.1545,151.319,57619.0
2023-03-17 15:55:00,156.33,156.34,155.7,155.82,241259.0,151.3481,151.3578,150.7382,150.8543,241259.0
2023-03-20 09:30:00,156.34,157.62,156.03,156.74,67418.0,151.3578,152.597,151.0576,151.745,67418.0
2023-03-20 09:35:00,156.74,157.01,156.64,156.95,25097.0,151.745,152.0064,151.6482,151.9483,25097.0
2023-03-20 09:40:00,156.9,157.2,156.8,156.86,16529.0,151.8999,152.1904,151.8031,151.8612,16529.0
2023-03-20 09:45:00,156.92,157.08,156.64,156.79,36097.0,151.9193,152.0742,151.6482,151.7934,36097.0
2023-03-20 09:50:00,156.87,157.17,156.86,156.93,14566.0,151.8709,152.1613,151.8612,151.929,14566.0
2023-03-20 09:55:00,156.96,157.1,156.76,156.76,7847.0,151.958,152.0935,151.7644,151.7644,7847.0
2023-03-20 10:00:00,156.75,157.13,156.62,157.1,20022.0,151.7547,152.1226,151.6288,152.0935,20022.0
2023-03-20 10:05:00,157.07,157.13,156.63,156.64,7018.0,152.0645,152.1226,151.6385,151.6482,7018.0
2023-03-20 10:10:00,156.6,156.77,156.48,156.63,8545.0,151.6095,151.7741,151.4933,151.6385,8545.0
2023-03-20 10:15:00,156.63,156.81,156.55,156.59,38929.0,151.6385,151.8128,151.5611,151.5998,38929.0
2023-03-20 10:20:00,156.59,157.16,156.51,156.83,17671.0,151.5998,152.1516,151.5223,151.8321,17671.0
2023-03-20 10:25:00,156.82,156.96,156.71,156.89,11093.0,151.8225,151.958,151.716,151.8902,11093.0
2023-03-20 10:30:00,156.88,156.98,156.73,156.76,14750.0,151.8806,151.9774,151.7353,151.7644,14750.0
2023-03-20 10:35:00,156.76,156.96,156.63,156.89,18312.0,151.7644,151.958,151.6385,151.8902,18312.0
2023-03-20 10:40:00,156.96,157.13,156.88,157.1,15888.0,151.958,152.1226,151.8806,152.0935,15888.0
2023-03-20 10:45:00,157.1,157.19,157.07,157.15,4093.0,152.0935,152.1807,152.0645,152.142,4093.0
2023-03-20 10:50:00,157.16,157.16,156.96,157.1,3564.0,152.1516,152.1516,151.958,152.0935,3564.0
2023-03-20 10:55:00,157.09,157.51,157.07,157.42,5609.0,152.0839,152.4905,152.0645,152.4033,5609.0
2023-03-20 11:00:00,157.42,157.7,157.4,157.65,8297.0,152.4033,152.6744,152.384,152.626,8297.0
2023-03-20 11:05:00,157.6,157.6,157.39,157.5,2320.0,152.5776,152.5776,152.3743,152.4808,2320.0
2023-03-20 11:10:00,157.46,157.46,157.31,157.44,4268.0,152.4421,152.4421,152.2969,152.4227,4268.0
2023-03-20 11:15:00,157.5,157.59,157.32,157.56,4703.0,152.4808,152.5679,152.3065,152.5389,4703.0
2023-03-20 11:20:00,157.59,157.59,157.18,157.36,5399.0,152.5679,152.5679,152.171,152.3453,5399.0
2023-03-20 11:25:00,157.33,157.62,157.3,157.62,4600.0,152.3162,152.597,152.2872,152.597,4600.0
2023-03-20 11:30:00,157.59,157.73,157.46,157.52,6462.0,152.5679,152.7035,152.4421,152.5002,6462.0
2023-03-20 11:35:00,157.43,157.6,157.42,157.58,3145.0,152.413,152.5776,152.4033,152.5582,3145.0
2023-03-20 11:40:00,157.52,157.52,157.41,157.44,3550.0,152.5002,152.5002,152.3937,152.4227,3550.0
2023-03-20 11:45:00,157.39,157.63,157.33,157.53,3802.0,152.3743,152.6067,152.3162,152.5098,3802.0
2023-03-20 11:50:00,157.57,157.57,157.34,157.45,10202.0,152.5486,152.5486,152.3259,152.4324,10202.0
2023-03-20 11:55:00,157.45,157.46,157.17,157.28,4812.0,152.4324,152.4421,152.1613,152.2678,4812.0
2023-03-20 12:00:00,157.32,157.55,157.3,157.4,9695.0,152.3065,152.5292,152.2872,152.384,9695.0
2023-03-20 12:05:00,157.34,157.44,157.08,157.08,5119.0,152.3259,152.4227,152.0742,152.0742,5119.0
2023-03-20 12:10:00,156.95,156.99,156.72,156.74,6438.0,151.9483,151.987,151.7257,151.745,6438.0
2023-03-20 12:15:00,156.91,156.96,156.78,156.92,5868.0,151.9096,151.958,151.7837,151.9193,5868.0
2023-03-20 12:20:00,156.93,157.26,156.81,157.25,5132.0,151.929,152.2484,151.8128,152.2388,5132.0
2023-03-20 12:25:00,157.16,157.28,157.06,157.18,5858.0,152.1516,152.2678,152.0548,152.171,5858.0
2023-03-20 12:30:00,157.18,157.52,157.12,157.44,2819.0,152.171,152.5002,152.1129,152.4227,2819.0
2023-03-20 12:35:00,157.31,157.46,157.31,157.45,1887.0,152.2969,152.4421,152.2969,152.4324,1887.0
2023-03-20 12:40:00,157.45,157.49,157.35,157.45,1986.0,152.4324,152.4711,152.3356,152.4324,1986.0
2023-03-20 12:45:00,157.42,157.73,157.41,157.63,3649.0,152.4033,152.7035,152.3937,152.6067,3649.0
2023-03-20 12:50:00,157.67,157.84,157.67,157.81,3881.0,152.6454,152.81,152.6454,152.7809,3881.0
2023-03-20 12:55:00,157.86,158.02,157.84,157.9,2960.0,152.8293,152.9842,152.81,152.868,2960.0
2023-03-20 13:00:00,157.88,158.01,157.86,157.99,3383.0,152.8487,152.9745,152.8293,152.9552,3383.0
2023-03-20 13:05:00,158.03,158.26,158.03,158.16,2248.0,152.9939,153.2166,152.9939,153.1198,2248.0
2023-03-20 13:10:00,158.12,158.21,158.07,158.07,2630.0,153.081,153.1682,153.0326,153.0326,2630.0
2023-03-20 13:15:00,158.17,158.22,158.05,158.14,15024.0,153.1294,153.1779,153.0133,153.1004,15024.0
2023-03-20 13:20:00,158.11,158.19,158.03,158.15,3709.0,153.0714,153.1488,152.9939,153.1101,3709.0
2023-03-20 13:25:00,158.1,158.12,157.92,158.08,3778.0,153.0617,153.081,152.8874,153.0423,3778.0
2023-03-20 13:30:00,157.97,158.06,157.95,158.0,3156.0,152.9358,153.023,152.9165,152.9649,3156.0
2023-03-20 13:35:00,157.95,158.1,157.82,157.94,10058.0,152.9165,153.0617,152.7906,152.9068,10058.0
2023-03-20 13:40:00,158.0,158.21,157.95,158.03,8237.0,152.9649,153.1682,152.9165,152.9939,8237.0
2023-03-20 13:45:00,157.95,158.04,157.86,157.94,5161.0,152.9165,153.0036,152.8293,152.9068,5161.0
2023-03-20 13:50:00,157.91,157.91,157.6,157.67,7308.0,152.8777,152.8777,152.5776,152.6454,7308.0
2023-03-20 13:55:00,157.69,157.79,157.66,157.77,5548.0,152.6647,152.7616,152.6357,152.7422,5548.0
2023-03-20 14:00:00,157.74,157.74,157.44,157.5,5175.0,152.7131,152.7131,152.4227,152.4808,5175.0
2023-03-20 14:05:00,157.5,157.51,157.36,157.42,7614.0,152.4808,152.4905,152.3453,152.4033,7614.0
2023-03-20 14:10:00,157.44,157.55,157.41,157.55,5951.0,152.4227,152.5292,152.3937,152.5292,5951.0
2023-03-20 14:15:00,157.54,157.56,157.27,157.46,6362.0,152.5195,152.5389,152.2581,152.4421,6362.0
2023-03-20 14:20:00,157.46,157.63,157.36,157.53,6562.0,152.4421,152.6067,152.3453,152.5098,6562.0
2023-03-20 14:25:00,157.56,157.65,157.44,157.58,3652.0,152.5389,152.626,152.4227,152.5582,3652.0
2023-03-20 14:30:00,157.58,157.6,157.27,157.37,9679.0,152.5582,152.5776,152.2581,152.3549,9679.0
2023-03-20 14:35:00,157.33,157.33,157.17,157.26,4128.0,152.3162,152.3162,152.1613,152.2484,4128.0
2023-03-20 14:40:00,157.24,157.32,157.13,157.24,5463.0,152.2291,152.3065,152.1226,152.2291,5463.0
2023-03-20 14:45:00,157.2,157.46,157.13,157.33,7060.0,152.1904,152.4421,152.1226,152.3162,7060.0
2023-03-20 14:50:00,157.33,157.58,157.32,157.39,8808.0,152.3162,152.5582,152.3065,152.3743,8808.0
2023-03-20 14:55:00,157.41,157.47,157.33,157.43,5648.0,152.3937,152.4518,152.3162,152.413,5648.0
2023-03-20 15:00:00,157.42,157.62,157.39,157.55,3584.0,152.4033,152.597,152.3743,152.5292,3584.0
2023-03-20 15:05:00,157.52,157.55,157.42,157.44,4139.0,152.5002,152.5292,152.4033,152.4227,4139.0
2023-03-20 15:10:00,157.45,157.52,157.4,157.5,3966.0,152.4324,152.5002,152.384,152.4808,3966.0
2023-03-20 15:15:00,157.49,157.79,157.42,157.78,9608.0,152.4711,152.7616,152.4033,152.7519,9608.0
2023-03-20 15:20:00,157.74,157.85,157.66,157.82,12652.0,152.7131,152.8196,152.6357,152.7906,12652.0
2023-03-20 15:25:00,157.83,157.95,157.83,157.88,5508.0,152.8003,152.9165,152.8003,152.8487,5508.0
2023-03-20 15:30:00,157.9,158.05,157.86,158.01,8531.0,152.868,153.0133,152.8293,152.9745,8531.0
2023-03-20 15:35:00,158.0,158.04,157.88,158.0,10170.0,152.9649,153.0036,152.8487,152.9649,10170.0
2023-03-20 15:40:00,157.96,158.34,157.93,158.12,22957.0,152.9261,153.294,152.8971,153.081,22957.0
2023-03-20 15:45:00,158.08,158.5,157.99,158.34,20165.0,153.0423,153.4489,152.9552,153.294,20165.0
2023-03-20 15:50:00,158.39,158.56,158.35,158.44,36527.0,153.3424,153.507,153.3037,153.3908,36527.0
2023-03-20 15:55:00,158.37,158.39,157.98,158.19,71273.0,153.3231,153.3424,152.9455,153.1488,71273.0
2023-03-21 09:30:00,160.04,160.84,159.86,160.71,23814.0,154.9399,155.7144,154.7656,155.5885,23814.0
2023-03-21 09:35:00,160.94,160.94,160.2,160.41,4493.0,155.8112,155.8112,155.0948,155.2981,4493.0
2023-03-21 09:40:00,160.45,160.52,160.0,160.02,5444.0,155.3368,155.4046,154.9011,154.9205,5444.0
2023-03-21 09:45:00,160.14,160.26,159.9,160.21,6381.0,155.0367,155.1528,154.8043,155.1044,6381.0
2023-03-21 09:50:00,160.2,160.24,159.91,159.96,8968.0,155.0948,155.1335,154.814,154.8624,8968.0
2023-03-21 09:55:00,160.19,160.32,160.14,160.29,8291.0,155.0851,155.2109,155.0367,155.1819,8291.0
2023-03-21 10:00:00,160.3,160.61,160.26,160.59,15340.0,155.1916,155.4917,155.1528,155.4723,15340.0
2023-03-21 10:05:00,160.61,160.64,160.43,160.64,6126.0,155.4917,155.5207,155.3174,155.5207,6126.0
2023-03-21 10:10:00,160.76,160.89,160.36,160.37,8420.0,155.6369,155.7628,155.2497,155.2593,8420.0
2023-03-21 10:15:00,160.3,160.35,159.8,160.13,17672.0,155.1916,155.24,154.7075,155.027,17672.0
2023-03-21 10:20:00,160.13,160.33,160.13,160.26,6328.0,155.027,155.2206,155.027,155.1528,6328.0
2023-03-21 10:25:00,160.27,160.46,160.27,160.41,4763.0,155.1625,155.3465,155.1625,155.2981,4763.0
2023-03-21 10:30:00,160.28,160.59,160.28,160.45,5411.0,155.1722,155.4723,155.1722,155.3368,5411.0
2023-03-21 10:35:00,160.43,160.5,160.31,160.47,7218.0,155.3174,155.3852,155.2012,155.3561,7218.0
2023-03-21 10:40:00,160.48,160.48,160.2,160.22,1801.0,155.3658,155.3658,155.0948,155.1141,1801.0
2023-03-21 10:45:00,160.25,160.51,160.22,160.44,3042.0,155.1432,155.3949,155.1141,155.3271,3042.0
2023-03-21 10:50:00,160.4,160.48,160.15,160.16,5105.0,155.2884,155.3658,155.0463,155.056,5105.0
2023-03-21 10:55:00,160.16,160.27,160.12,160.14,7948.0,155.056,155.1625,155.0173,155.0367,7948.0
2023-03-21 11:00:00,160.14,160.34,160.14,160.31,5642.0,155.0367,155.2303,155.0367,155.2012,5642.0
2023-03-21 11:05:00,160.35,160.38,160.18,160.31,8795.0,155.24,155.269,155.0754,155.2012,8795.0
2023-03-21 11:10:00,160.32,160.32,160.19,160.3,4632.0,155.2109,155.2109,155.0851,155.1916,4632.0
2023-03-21 11:15:00,160.28,160.43,160.19,160.43,5040.0,155.1722,155.3174,155.0851,155.3174,5040.0
2023-03-21 11:20:00,160.42,160.43,160.32,160.36,2901.0,155.3077,155.3174,155.2109,155.2497,2901.0
2023-03-21 11:25:00,160.36,160.48,160.34,160.43,3600.0,155.2497,155.3658,155.2303,155.3174,3600.0
2023-03-21 11:30:00,160.44,160.54,160.39,160.51,6831.0,155.3271,155.4239,155.2787,155.3949,6831.0
2023-03-21 11:35:00,160.51,160.52,160.21,160.27,6370.0,155.3949,155.4046,155.1044,155.1625,6370.0
2023-03-21 11:40:00,160.24,160.25,160.02,160.09,7226.0,155.1335,155.1432,154.9205,154.9883,7226.0
2023-03-21 11:45:00,160.01,160.22,159.97,160.2,5790.0,154.9108,155.1141,154.8721,155.0948,5790.0
2023-03-21 11:50:00,160.23,160.49,160.23,160.28,12661.0,155.1238,155.3755,155.1238,155.1722,12661.0
2023-03-21 11:55:00,160.19,160.34,160.16,160.26,6107.0,155.0851,155.2303,155.056,155.1528,6107.0
2023-03-21 12:00:00,160.22,160.31,160.17,160.28,4387.0,155.1141,155.2012,155.0657,155.1722,4387.0
2023-03-21 12:05:00,160.33,160.42,160.33,160.39,3801.0,155.2206,155.3077,155.2206,155.2787,3801.0
2023-03-21 12:10:00,160.36,160.38,160.19,160.22,10665.0,155.2497,155.269,155.0851,155.1141,10665.0
2023-03-21 12:15:00,160.28,160.33,160.17,160.2,5207.0,155.1722,155.2206,155.0657,155.0948,5207.0
2023-03-21 12:20:00,160.21,160.26,160.12,160.2,7262.0,155.1044,155.1528,155.0173,155.0948,7262.0
2023-03-21 12:25:00,160.25,160.32,160.25,160.28,6976.0,155.1432,155.2109,155.1432,155.1722,6976.0
2023-03-21 12:30:00,160.31,160.31,160.09,160.12,5342.0,155.2012,155.2012,154.9883,155.0173,5342.0
2023-03-21 12:35:00,160.12,160.2,160.04,160.04,5512.0,155.0173,155.0948,154.9399,154.9399,5512.0
2023-03-21 12:40:00,160.0,160.12,159.94,159.94,3588.0,154.9011,155.0173,154.843,154.843,3588.0
2023-03-21 12:45:00,159.92,160.04,159.88,160.04,5578.0,154.8237,154.9399,154.785,154.9399,5578.0
2023-03-21 12:50:00,160.06,160.09,159.93,159.93,8414.0,154.9592,154.9883,154.8334,154.8334,8414.0
2023-03-21 12:55:00,159.98,160.07,159.89,159.91,8325.0,154.8818,154.9689,154.7946,154.814,8325.0
2023-03-21 13:00:00,159.91,159.92,159.74,159.81,6819.0,154.814,154.8237,154.6494,154.7172,6819.0
2023-03-21 13:05:00,159.82,159.99,159.8,159.99,3613.0,154.7269,154.8914,154.7075,154.8914,3613.0
2023-03-21 13:10:00,160.0,160.05,159.93,160.0,7858.0,154.9011,154.9495,154.8334,154.9011,7858.0
2023-03-21 13:15:00,159.99,160.07,159.97,160.07,7611.0,154.8914,154.9689,154.8721,154.9689,7611.0
2023-03-21 13:20:00,160.08,160.14,160.05,160.07,3923.0,154.9786,155.0367,154.9495,154.9689,3923.0
2023-03-21 13:25:00,160.06,160.13,159.98,160.03,4947.0,154.9592,155.027,154.8818,154.9302,4947.0
2023-03-21 13:30:00,160.06,160.18,160.06,160.18,2165.0,154.9592,155.0754,154.9592,155.0754,2165.0
2023-03-21 13:35:00,160.19,160.23,160.06,160.11,2240.0,155.0851,155.1238,154.9592,155.0076,2240.0
2023-03-21 13:40:00,160.13,160.22,160.07,160.17,3403.0,155.027,155.1141,154.9689,155.0657,3403.0
2023-03-21 13:45:00,160.17,160.22,159.99,159.99,3168.0,155.0657,155.1141,154.8914,154.8914,3168.0
2023-03-21 13:50:00,160.0,160.03,159.96,160.01,5054.0,154.9011,154.9302,154.8624,154.9108,5054.0
2023-03-21 13:55:00,159.99,160.05,159.81,159.89,5621.0,154.8914,154.9495,154.7172,154.7946,5621.0
2023-03-21 14:00:00,159.9,160.0,159.9,159.97,3985.0,154.8043,154.9011,154.8043,154.8721,3985.0
2023-03-21 14:05:00,159.96,160.01,159.88,159.91,6970.0,154.8624,154.9108,154.785,154.814,6970.0
2023-03-21 14:10:00,159.91,160.0,159.91,159.97,7520.0,154.814,154.9011,154.814,154.8721,7520.0
2023-03-21 14:15:00,159.98,160.06,159.96,159.96,8258.0,154.8818,154.9592,154.8624,154.8624,8258.0
2023-03-21 14:20:00,159.95,160.09,159.95,160.09,10002.0,154.8527,154.9883,154.8527,154.9883,10002.0
2023-03-21 14:25:00,160.09,160.27,160.07,160.27,19130.0,154.9883,155.1625,154.9689,155.1625,19130.0
2023-03-21 14:30:00,160.28,160.33,160.19,160.22,9538.0,155.1722,155.2206,155.0851,155.1141,9538.0
2023-03-21 14:35:00,160.19,160.27,160.17,160.24,9856.0,155.0851,155.1625,155.0657,155.1335,9856.0
2023-03-21 14:40:00,160.24,160.34,160.19,160.34,9284.0,155.1335,155.2303,155.0851,155.2303,9284.0
2023-03-21 14:45:00,160.32,160.44,160.22,160.22,9433.0,155.2109,155.3271,155.1141,155.1141,9433.0
2023-03-21 14:50:00,160.24,160.24,160.1,160.19,5985.0,155.1335,155.1335,154.9979,155.0851,5985.0
2023-03-21 14:55:00,160.19,160.38,160.08,160.3,11546.0,155.0851,155.269,154.9786,155.1916,11546.0
2023-03-21 15:00:00,160.3,160.53,160.28,160.5,7399.0,155.1916,155.4142,155.1722,155.3852,7399.0
2023-03-21 15:05:00,160.51,160.55,160.39,160.47,10030.0,155.3949,155.4336,155.2787,155.3561,10030.0
2023-03-21 15:10:00,160.48,160.65,160.46,160.59,14589.0,155.3658,155.5304,155.3465,155.4723,14589.0
2023-03-21 15:15:00,160.61,160.71,160.58,160.64,6328.0,155.4917,155.5885,155.4626,155.5207,6328.0
2023-03-21 15:20:00,160.67,160.69,160.5,160.52,7457.0,155.5498,155.5691,155.3852,155.4046,7457.0
2023-03-21 15:25:00,160.5,160.51,160.31,160.31,11137.0,155.3852,155.3949,155.2012,155.2012,11137.0
2023-03-21 15:30:00,160.31,160.38,160.26,160.26,11386.0,155.2012,155.269,155.1528,155.1528,11386.0
2023-03-21 15:35:00,160.26,160.6,160.21,160.6,14272.0,155.1528,155.482,155.1044,155.482,14272.0
2023-03-21 15:40:00,160.61,160.93,160.61,160.89,19908.0,155.4917,155.8015,155.4917,155.7628,19908.0
2023-03-21 15:45:00,160.9,160.91,160.73,160.79,17580.0,155.7724,155.7821,155.6079,155.666,17580.0
2023-03-21 15:50:00,160.79,160.81,160.58,160.59,30604.0,155.666,155.6853,155.4626,155.4723,30604.0
2023-03-21 15:55:00,160.58,160.58,160.25,160.45,116397.0,155.4626,155.4626,155.1432,155.3368,116397.0
2023-03-22 09:30:00,160.73,161.66,160.73,161.5,23208.0,155.6079,156.5082,155.6079,156.3533,23208.0
2023-03-22 09:35:00,161.41,161.41,160.73,160.74,4159.0,156.2662,156.2662,155.6079,155.6175,4159.0
2023-03-22 09:40:00,160.72,160.8,160.58,160.58,1839.0,155.5982,155.6756,155.4626,155.4626,1839.0
2023-03-22 09:45:00,160.63,160.92,160.6,160.78,8149.0,155.511,155.7918,155.482,155.6563,8149.0
2023-03-22 09:50:00,160.88,161.28,160.87,161.13,7510.0,155.7531,156.1403,155.7434,155.9951,7510.0
2023-03-22 09:55:00,161.1,161.25,161.04,161.19,2590.0,155.9661,156.1113,155.908,156.0532,2590.0
2023-03-22 10:00:00,161.19,161.24,160.94,161.24,4770.0,156.0532,156.1016,155.8112,156.1016,4770.0
2023-03-22 10:05:00,161.42,161.47,161.33,161.4,8555.0,156.2759,156.3243,156.1887,156.2565,8555.0
2023-03-22 10:10:00,161.48,161.59,161.37,161.44,3278.0,156.334,156.4405,156.2275,156.2952,3278.0
2023-03-22 10:15:00,161.45,161.45,161.14,161.29,6632.0,156.3049,156.3049,156.0048,156.15,6632.0
2023-03-22 10:20:00,161.42,161.47,161.31,161.37,3898.0,156.2759,156.3243,156.1694,156.2275,3898.0
2023-03-22 10:25:00,161.37,161.58,161.25,161.48,5372.0,156.2275,156.4308,156.1113,156.334,5372.0
2023-03-22 10:30:00,161.5,161.5,161.24,161.31,2419.0,156.3533,156.3533,156.1016,156.1694,2419.0
2023-03-22 10:35:00,161.28,161.49,161.19,161.19,2570.0,156.1403,156.3436,156.0532,156.0532,2570.0
2023-03-22 10:40:00,161.24,161.32,161.1,161.31,4156.0,156.1016,156.1791,155.9661,156.1694,4156.0
2023-03-22 10:45:00,161.26,161.26,161.13,161.24,2606.0,156.121,156.121,155.9951,156.1016,2606.0
2023-03-22 10:50:00,161.24,161.3,161.16,161.17,4776.0,156.1016,156.1597,156.0242,156.0338,4776.0
2023-03-22 10:55:00,161.17,161.29,161.16,161.16,4398.0,156.0338,156.15,156.0242,156.0242,4398.0
2023-03-22 11:00:00,161.18,161.23,161.03,161.13,4162.0,156.0435,156.0919,155.8983,155.9951,4162.0
2023-03-22 11:05:00,161.22,161.3,161.19,161.19,3181.0,156.0822,156.1597,156.0532,156.0532,3181.0
2023-03-22 11:10:00,161.22,161.22,160.98,160.98,1402.0,156.0822,156.0822,155.8499,155.8499,1402.0
2023-03-22 11:15:00,161.02,161.08,160.98,160.98,2509.0,155.8886,155.9467,155.8499,155.8499,2509.0
2023-03-22 11:20:00,160.98,161.0,160.88,160.89,1751.0,155.8499,155.8693,155.7531,155.7628,1751.0
2023-03-22 11:25:00,160.96,161.01,160.79,160.79,2230.0,155.8305,155.8789,155.666,155.666,2230.0
2023-03-22 11:30:00,160.84,160.94,160.84,160.92,1810.0,155.7144,155.8112,155.7144,155.7918,1810.0
2023-03-22 11:35:00,160.94,160.94,160.79,160.79,1965.0,155.8112,155.8112,155.666,155.666,1965.0
2023-03-22 11:40:00,160.74,160.81,160.7,160.81,2449.0,155.6175,155.6853,155.5788,155.6853,2449.0
2023-03-22 11:45:00,160.76,160.88,160.69,160.81,3209.0,155.6369,155.7531,155.5691,155.6853,3209.0
2023-03-22 11:50:00,160.77,160.79,160.68,160.71,1800.0,155.6466,155.666,155.5595,155.5885,1800.0
2023-03-22 11:55:00,160.75,160.8,160.71,160.71,2385.0,155.6272,155.6756,155.5885,155.5885,2385.0
2023-03-22 12:00:00,160.73,160.77,160.64,160.72,4479.0,155.6079,155.6466,155.5207,155.5982,4479.0
2023-03-22 12:05:00,160.76,160.78,160.71,160.74,8346.0,155.6369,155.6563,155.5885,155.6175,8346.0
2023-03-22 12:10:00,160.75,160.91,160.75,160.9,5318.0,155.6272,155.7821,155.6272,155.7724,5318.0
2023-03-22 12:15:00,160.93,160.93,160.82,160.91,3271.0,155.8015,155.8015,155.695,155.7821,3271.0
2023-03-22 12:20:00,160.88,161.04,160.88,161.02,4470.0,155.7531,155.908,155.7531,155.8886,4470.0
2023-03-22 12:25:00,161.0,161.06,160.98,161.01,2640.0,155.8693,155.9273,155.8499,155.8789,2640.0
2023-03-22 12:30:00,160.99,161.04,160.88,160.88,1725.0,155.8596,155.908,155.7531,155.7531,1725.0
2023-03-22 12:35:00,160.91,160.91,160.74,160.77,2853.0,155.7821,155.7821,155.6175,155.6466,2853.0
2023-03-22 12:40:00,160.77,160.78,160.65,160.66,1400.0,155.6466,155.6563,155.5304,155.5401,1400.0
2023-03-22 12:45:00,160.61,160.65,160.59,160.63,2701.0,155.4917,155.5304,155.4723,155.511,2701.0
2023-03-22 12:50:00,160.62,160.62,160.45,160.49,3609.0,155.5014,155.5014,155.3368,155.3755,3609.0
2023-03-22 12:55:00,160.49,160.49,160.36,160.41,6008.0,155.3755,155.3755,155.2497,155.2981,6008.0
2023-03-22 13:00:00,160.39,160.48,160.33,160.37,5061.0,155.2787,155.3658,155.2206,155.2593,5061.0
2023-03-22 13:05:00,160.35,160.41,160.27,160.28,4448.0,155.24,155.2981,155.1625,155.1722,4448.0
2023-03-22 13:10:00,160.28,160.41,160.28,160.39,6591.0,155.1722,155.2981,155.1722,155.2787,6591.0
2023-03-22 13:15:00,160.32,160.33,160.25,160.31,1400.0,155.2109,155.2206,155.1432,155.2012,1400.0
2023-03-22 13:20:00,160.28,160.35,160.19,160.21,3443.0,155.1722,155.24,155.0851,155.1044,3443.0
2023-03-22 13:25:00,160.22,160.45,160.22,160.42,5349.0,155.1141,155.3368,155.1141,155.3077,5349.0
2023-03-22 13:30:00,160.43,160.49,160.41,160.48,2944.0,155.3174,155.3755,155.2981,155.3658,2944.0
2023-03-22 13:35:00,160.47,160.61,160.44,160.53,4530.0,155.3561,155.4917,155.3271,155.4142,4530.0
2023-03-22 13:40:00,160.51,160.58,160.49,160.57,3672.0,155.3949,155.4626,155.3755,155.453,3672.0
2023-03-22 13:45:00,160.58,160.71,160.58,160.68,3096.0,155.4626,155.5885,155.4626,155.5595,3096.0
2023-03-22 13:50:00,160.7,160.72,160.63,160.65,4658.0,155.5788,155.5982,155.511,155.5304,4658.0
2023-03-22 13:55:00,160.67,160.77,160.57,160.57,4012.0,155.5498,155.6466,155.453,155.453,4012.0
2023-03-22 14:00:00,160.55,161.15,160.55,161.04,9700.0,155.4336,156.0145,155.4336,155.908,9700.0
2023-03-22 14:05:00,161.14,161.53,161.04,161.04,2248.0,156.0048,156.3824,155.908,155.908,2248.0
2023-03-22 14:10:00,161.12,161.13,160.5,160.64,12013.0,155.9854,155.9951,155.3852,155.5207,12013.0
2023-03-22 14:15:00,160.66,161.09,160.63,161.02,6523.0,155.5401,155.9564,155.511,155.8886,6523.0
2023-03-22 14:20:00,161.01,161.01,160.75,160.87,6325.0,155.8789,155.8789,155.6272,155.7434,6325.0
2023-03-22 14:25:00,160.82,160.97,160.75,160.89,4882.0,155.695,155.8402,155.6272,155.7628,4882.0
2023-03-22 14:30:00,160.81,161.15,160.58,160.87,7745.0,155.6853,156.0145,155.4626,155.7434,7745.0
2023-03-22 14:35:00,160.67,161.04,160.22,160.83,16271.0,155.5498,155.908,155.1141,155.7047,16271.0
2023-03-22 14:40:00,160.94,161.51,160.94,161.31,5732.0,155.8112,156.363,155.8112,156.1694,5732.0
2023-03-22 14:45:00,161.23,161.67,161.17,161.39,5400.0,156.0919,156.5179,156.0338,156.2468,5400.0
2023-03-22 14:50:00,161.47,161.54,160.91,160.92,5869.0,156.3243,156.392,155.7821,155.7918,5869.0
2023-03-22 14:55:00,161.0,161.05,160.53,160.59,17669.0,155.8693,155.9177,155.4142,155.4723,17669.0
2023-03-22 15:00:00,160.64,160.68,159.73,159.77,8956.0,155.5207,155.5595,154.6397,154.6785,8956.0
2023-03-22 15:05:00,159.77,159.82,159.43,159.71,10893.0,154.6785,154.7269,154.3493,154.6204,10893.0
2023-03-22 15:10:00,159.71,160.05,159.53,160.05,10590.0,154.6204,154.9495,154.4461,154.9495,10590.0
2023-03-22 15:15:00,160.11,160.34,159.98,160.27,6126.0,155.0076,155.2303,154.8818,155.1625,6126.0
2023-03-22 15:20:00,160.25,160.9,160.25,160.6,12254.0,155.1432,155.7724,155.1432,155.482,12254.0
2023-03-22 15:25:00,160.59,160.76,160.35,160.66,10713.0,155.4723,155.6369,155.24,155.5401,10713.0
2023-03-22 15:30:00,160.65,160.72,160.05,160.12,19161.0,155.5304,155.5982,154.9495,155.0173,19161.0
2023-03-22 15:35:00,160.18,160.3,159.69,159.82,13246.0,155.0754,155.1916,154.601,154.7269,13246.0
2023-03-22 15:40:00,159.94,160.12,159.78,159.81,12813.0,154.843,155.0173,154.6881,154.7172,12813.0
2023-03-22 15:45:00,159.75,159.75,159.25,159.51,14391.0,154.6591,154.6591,154.175,154.4267,14391.0
2023-03-22 15:50:00,159.48,159.48,158.51,158.53,36183.0,154.3977,154.3977,153.4586,153.478,36183.0
2023-03-22 15:55:00,158.51,158.52,157.86,157.9,155671.0,153.4586,153.4683,152.8293,152.868,155671.0
2023-03-23 09:30:00,157.08,157.75,156.78,157.24,23861.0,152.0742,152.7228,151.7837,152.2291,23861.0
2023-03-23 09:35:00,157.06,157.49,157.04,157.29,2043.0,152.0548,152.4711,152.0355,152.2775,2043.0
2023-03-23 09:40:00,157.4,157.74,157.36,157.55,5716.0,152.384,152.7131,152.3453,152.5292,5716.0
2023-03-23 09:45:00,157.7,158.09,157.53,158.09,3483.0,152.6744,153.052,152.5098,153.052,3483.0
2023-03-23 09:50:00,158.18,158.46,158.11,158.38,3727.0,153.1391,153.4102,153.0714,153.3328,3727.0
2023-03-23 09:55:00,158.35,158.54,158.08,158.12,9089.0,153.3037,153.4877,153.0423,153.081,9089.0
2023-03-23 10:00:00,158.1,158.44,158.1,158.21,11042.0,153.0617,153.3908,153.0617,153.1682,11042.0
2023-03-23 10:05:00,158.12,158.27,158.11,158.17,4337.0,153.081,153.2263,153.0714,153.1294,4337.0
2023-03-23 10:10:00,158.24,158.32,158.02,158.07,2945.0,153.1972,153.2747,152.9842,153.0326,2945.0
2023-03-23 10:15:00,158.08,158.26,158.0,158.09,5941.0,153.0423,153.2166,152.9649,153.052,5941.0
2023-03-23 10:20:00,158.02,158.18,157.81,158.06,5931.0,152.9842,153.1391,152.7809,153.023,5931.0
2023-03-23 10:25:00,158.11,158.29,158.11,158.15,3735.0,153.0714,153.2456,153.0714,153.1101,3735.0
2023-03-23 10:30:00,158.18,158.18,157.89,157.97,5442.0,153.1391,153.1391,152.8584,152.9358,5442.0
2023-03-23 10:35:00,157.99,158.04,157.8,158.01,4523.0,152.9552,153.0036,152.7712,152.9745,4523.0
2023-03-23 10:40:00,158.05,158.21,157.97,158.21,3438.0,153.0133,153.1682,152.9358,153.1682,3438.0
2023-03-23 10:45:00,158.2,158.56,158.18,158.56,3100.0,153.1585,153.507,153.1391,153.507,3100.0
2023-03-23 10:50:00,158.57,159.05,158.53,159.05,5003.0,153.5167,153.9814,153.478,153.9814,5003.0
2023-03-23 10:55:00,159.0,159.14,158.89,159.05,4221.0,153.933,154.0685,153.8265,153.9814,4221.0
2023-03-23 11:00:00,159.04,159.21,159.02,159.18,9385.0,153.9717,154.1363,153.9524,154.1073,9385.0
2023-03-23 11:05:00,159.21,159.47,159.16,159.41,10029.0,154.1363,154.388,154.0879,154.3299,10029.0
2023-03-23 11:10:00,159.38,159.48,159.18,159.19,3140.0,154.3009,154.3977,154.1073,154.1169,3140.0
2023-03-23 11:15:00,159.24,159.44,159.2,159.3,11962.0,154.1653,154.359,154.1266,154.2234,11962.0
2023-03-23 11:20:00,159.26,159.55,159.24,159.55,1976.0,154.1847,154.4655,154.1653,154.4655,1976.0
2023-03-23 11:25:00,159.52,159.52,159.34,159.41,7246.0,154.4364,154.4364,154.2622,154.3299,7246.0
2023-03-23 11:30:00,159.4,159.61,159.19,159.2,3777.0,154.3202,154.5236,154.1169,154.1266,3777.0
2023-03-23 11:35:00,159.29,159.62,159.24,159.54,7852.0,154.2138,154.5332,154.1653,154.4558,7852.0
2023-03-23 11:40:00,159.58,159.72,159.36,159.44,5646.0,154.4945,154.63,154.2815,154.359,5646.0
2023-03-23 11:45:00,159.44,159.72,159.43,159.58,7653.0,154.359,154.63,154.3493,154.4945,7653.0
2023-03-23 11:50:00,159.56,159.78,159.55,159.72,5283.0,154.4751,154.6881,154.4655,154.63,5283.0
2023-03-23 11:55:00,159.65,159.7,159.52,159.53,1851.0,154.5623,154.6107,154.4364,154.4461,1851.0
2023-03-23 12:00:00,159.49,159.73,159.49,159.64,4498.0,154.4074,154.6397,154.4074,154.5526,4498.0
2023-03-23 12:05:00,159.63,159.75,159.6,159.73,6621.0,154.5429,154.6591,154.5139,154.6397,6621.0
2023-03-23 12:10:00,159.62,159.62,159.49,159.52,6715.0,154.5332,154.5332,154.4074,154.4364,6715.0
2023-03-23 12:15:00,159.49,159.65,159.49,159.64,1708.0,154.4074,154.5623,154.4074,154.5526,1708.0
2023-03-23 12:20:00,159.62,159.77,159.5,159.71,7738.0,154.5332,154.6785,154.4171,154.6204,7738.0
2023-03-23 12:25:00,159.73,159.77,159.53,159.55,6234.0,154.6397,154.6785,154.4461,154.4655,6234.0
2023-03-23 12:30:00,159.58,159.82,159.58,159.68,2964.0,154.4945,154.7269,154.4945,154.5913,2964.0
2023-03-23 12:35:00,159.69,159.7,159.47,159.5,3422.0,154.601,154.6107,154.388,154.4171,3422.0
2023-03-23 12:40:00,159.52,159.59,159.41,159.51,5591.0,154.4364,154.5042,154.3299,154.4267,5591.0
2023-03-23 12:45:00,159.53,159.53,159.24,159.39,3606.0,154.4461,154.4461,154.1653,154.3106,3606.0
2023-03-23 12:50:00,159.36,159.41,159.29,159.35,1959.0,154.2815,154.3299,154.2138,154.2718,1959.0
2023-03-23 12:55:00,159.3,159.3,159.13,159.22,3198.0,154.2234,154.2234,154.0589,154.146,3198.0
2023-03-23 13:00:00,159.23,159.23,159.06,159.1,2317.0,154.1557,154.1557,153.9911,154.0298,2317.0
2023-03-23 13:05:00,159.13,159.13,158.95,159.07,3703.0,154.0589,154.0589,153.8846,154.0008,3703.0
2023-03-23 13:10:00,159.07,159.07,158.78,158.87,4662.0,154.0008,154.0008,153.72,153.8071,4662.0
2023-03-23 13:15:00,158.85,158.91,158.59,158.68,3825.0,153.7878,153.8459,153.5361,153.6232,3825.0
2023-03-23 13:20:00,158.61,158.85,158.47,158.64,8044.0,153.5554,153.7878,153.4199,153.5845,8044.0
2023-03-23 13:25:00,158.59,158.66,158.22,158.46,6262.0,153.5361,153.6038,153.1779,153.4102,6262.0
2023-03-23 13:30:00,158.4,158.57,158.4,158.57,3026.0,153.3521,153.5167,153.3521,153.5167,3026.0
2023-03-23 13:35:00,158.61,158.85,158.61,158.85,5383.0,153.5554,153.7878,153.5554,153.7878,5383.0
2023-03-23 13:40:00,158.91,159.26,158.86,159.25,7192.0,153.8459,154.1847,153.7975,154.175,7192.0
2023-03-23 13:45:00,159.22,159.22,158.92,158.98,6368.0,154.146,154.146,153.8555,153.9136,6368.0
2023-03-23 13:50:00,158.98,158.98,158.76,158.83,5140.0,153.9136,153.9136,153.7006,153.7684,5140.0
2023-03-23 13:55:00,158.83,159.01,158.82,159.0,4591.0,153.7684,153.9427,153.7587,153.933,4591.0
2023-03-23 14:00:00,159.03,159.11,158.92,159.07,8936.0,153.962,154.0395,153.8555,154.0008,8936.0
2023-03-23 14:05:00,159.07,159.09,158.91,158.92,4801.0,154.0008,154.0201,153.8459,153.8555,4801.0
2023-03-23 14:10:00,158.88,159.02,158.86,159.0,5980.0,153.8168,153.9524,153.7975,153.933,5980.0
2023-03-23 14:15:00,159.0,159.2,158.97,159.16,10324.0,153.933,154.1266,153.904,154.0879,10324.0
2023-03-23 14:20:00,159.14,159.14,158.84,158.89,6829.0,154.0685,154.0685,153.7781,153.8265,6829.0
2023-03-23 14:25:00,158.71,158.74,158.52,158.56,10346.0,153.6522,153.6813,153.4683,153.507,10346.0
2023-03-23 14:30:00,158.59,158.69,158.42,158.51,5226.0,153.5361,153.6329,153.3715,153.4586,5226.0
2023-03-23 14:35:00,158.56,158.94,158.56,158.8,20951.0,153.507,153.8749,153.507,153.7394,20951.0
2023-03-23 14:40:00,158.78,158.8,158.16,158.17,13923.0,153.72,153.7394,153.1198,153.1294,13923.0
2023-03-23 14:45:00,158.22,158.38,157.85,158.16,6942.0,153.1779,153.3328,152.8196,153.1198,6942.0
2023-03-23 14:50:00,158.13,158.22,157.94,158.01,5132.0,153.0907,153.1779,152.9068,152.9745,5132.0
2023-03-23 14:55:00,157.97,158.4,157.83,158.4,6131.0,152.9358,153.3521,152.8003,153.3521,6131.0
2023-03-23 15:00:00,158.46,159.4,158.46,158.85,11679.0,153.4102,154.3202,153.4102,153.7878,11679.0
2023-03-23 15:05:00,158.79,158.86,158.41,158.8,6539.0,153.7297,153.7975,153.3618,153.7394,6539.0
2023-03-23 15:10:00,158.81,158.9,158.48,158.48,7106.0,153.749,153.8362,153.4296,153.4296,7106.0
2023-03-23 15:15:00,158.61,158.69,157.78,157.86,14270.0,153.5554,153.6329,152.7519,152.8293,14270.0
2023-03-23 15:20:00,157.83,158.11,157.55,158.06,10266.0,152.8003,153.0714,152.5292,153.023,10266.0
2023-03-23 15:25:00,158.11,158.22,157.9,157.91,9502.0,153.0714,153.1779,152.868,152.8777,9502.0
2023-03-23 15:30:00,157.89,158.06,157.8,158.02,9207.0,152.8584,153.023,152.7712,152.9842,9207.0
2023-03-23 15:35:00,158.06,158.44,158.06,158.35,12165.0,153.023,153.3908,153.023,153.3037,12165.0
2023-03-23 15:40:00,158.31,158.56,158.15,158.53,11515.0,153.265,153.507,153.1101,153.478,11515.0
2023-03-23 15:45:00,158.56,158.91,158.56,158.75,12102.0,153.507,153.8459,153.507,153.691,12102.0
2023-03-23 15:50:00,158.79,159.41,158.79,159.02,25988.0,153.7297,154.3299,153.7297,153.9524,25988.0
2023-03-23 15:55:00,159.05,159.05,158.52,158.52,69501.0,153.9814,153.9814,153.4683,153.4683,69501.0
2023-03-24 09:30:00,158.0,158.0,157.48,157.72,27074.0,152.9649,152.9649,152.4614,152.6938,27074.0
2023-03-24 09:35:00,157.88,158.26,157.75,157.92,5028.0,152.8487,153.2166,152.7228,152.8874,5028.0
2023-03-24 09:40:00,157.97,158.21,157.82,157.82,5649.0,152.9358,153.1682,152.7906,152.7906,5649.0
2023-03-24 09:45:00,157.68,157.76,157.3,157.42,2850.0,152.6551,152.7325,152.2872,152.4033,2850.0
2023-03-24 09:50:00,157.7,157.87,157.66,157.87,2097.0,152.6744,152.839,152.6357,152.839,2097.0
2023-03-24 09:55:00,157.97,157.99,157.76,157.82,3905.0,152.9358,152.9552,152.7325,152.7906,3905.0
2023-03-24 10:00:00,157.87,158.22,157.85,158.04,4826.0,152.839,153.1779,152.8196,153.0036,4826.0
2023-03-24 10:05:00,158.03,158.13,157.86,157.97,3893.0,152.9939,153.0907,152.8293,152.9358,3893.0
2023-03-24 10:10:00,157.97,158.08,157.76,158.06,6680.0,152.9358,153.0423,152.7325,153.023,6680.0
2023-03-24 10:15:00,157.99,157.99,157.6,157.6,4468.0,152.9552,152.9552,152.5776,152.5776,4468.0
2023-03-24 10:20:00,157.56,157.58,157.44,157.46,2035.0,152.5389,152.5582,152.4227,152.4421,2035.0
2023-03-24 10:25:00,157.58,158.37,157.58,158.37,4660.0,152.5582,153.3231,152.5582,153.3231,4660.0
2023-03-24 10:30:00,158.37,158.55,158.27,158.55,4356.0,153.3231,153.4973,153.2263,153.4973,4356.0
2023-03-24 10:35:00,158.49,158.49,158.25,158.31,1500.0,153.4392,153.4392,153.2069,153.265,1500.0
2023-03-24 10:40:00,158.31,158.31,157.99,158.0,2703.0,153.265,153.265,152.9552,152.9649,2703.0
2023-03-24 10:45:00,158.06,158.14,157.92,158.11,3248.0,153.023,153.1004,152.8874,153.0714,3248.0
2023-03-24 10:50:00,158.01,158.09,157.92,158.06,5012.0,152.9745,153.052,152.8874,153.023,5012.0
2023-03-24 10:55:00,158.06,158.28,158.06,158.28,3710.0,153.023,153.2359,153.023,153.2359,3710.0
2023-03-24 11:00:00,158.26,158.31,158.1,158.14,2677.0,153.2166,153.265,153.0617,153.1004,2677.0
2023-03-24 11:05:00,158.2,158.2,157.79,157.87,8396.0,153.1585,153.1585,152.7616,152.839,8396.0
2023-03-24 11:10:00,157.7,157.75,157.61,157.67,2678.0,152.6744,152.7228,152.5873,152.6454,2678.0
2023-03-24 11:15:00,157.82,157.92,157.82,157.87,4063.0,152.7906,152.8874,152.7906,152.839,4063.0
2023-03-24 11:20:00,157.93,158.22,157.83,158.16,9458.0,152.8971,153.1779,152.8003,153.1198,9458.0
2023-03-24 11:25:00,158.18,158.5,158.18,158.3,3649.0,153.1391,153.4489,153.1391,153.2553,3649.0
2023-03-24 11:30:00,158.24,158.44,158.14,158.44,2824.0,153.1972,153.3908,153.1004,153.3908,2824.0
2023-03-24 11:35:00,158.39,158.6,158.39,158.55,1600.0,153.3424,153.5457,153.3424,153.4973,1600.0
2023-03-24 11:40:00,158.55,158.77,158.36,158.72,10386.0,153.4973,153.7103,153.3134,153.6619,10386.0
2023-03-24 11:45:00,158.79,159.49,158.79,159.24,5287.0,153.7297,154.4074,153.7297,154.1653,5287.0
2023-03-24 11:50:00,159.25,159.26,159.13,159.21,6817.0,154.175,154.1847,154.0589,154.1363,6817.0
2023-03-24 11:55:00,159.18,159.56,159.16,159.4,3097.0,154.1073,154.4751,154.0879,154.3202,3097.0
2023-03-24 12:00:00,159.45,159.71,159.35,159.43,5520.0,154.3687,154.6204,154.2718,154.3493,5520.0
2023-03-24 12:05:00,159.41,159.55,159.32,159.35,4777.0,154.3299,154.4655,154.2428,154.2718,4777.0
2023-03-24 12:10:00,159.35,159.44,159.32,159.33,1052.0,154.2718,154.359,154.2428,154.2525,1052.0
2023-03-24 12:15:00,159.37,159.37,159.17,159.26,4168.0,154.2912,154.2912,154.0976,154.1847,4168.0
2023-03-24 12:20:00,159.24,159.31,159.17,159.22,5434.0,154.1653,154.2331,154.0976,154.146,5434.0
2023-03-24 12:25:00,159.22,159.23,159.03,159.23,4322.0,154.146,154.1557,153.962,154.1557,4322.0
2023-03-24 12:30:00,159.36,159.41,159.26,159.36,3862.0,154.2815,154.3299,154.1847,154.2815,3862.0
2023-03-24 12:35:00,159.36,159.66,159.36,159.56,2722.0,154.2815,154.572,154.2815,154.4751,2722.0
2023-03-24 12:40:00,159.55,159.83,159.51,159.78,5583.0,154.4655,154.7365,154.4267,154.6881,5583.0
2023-03-24 12:45:00,159.83,159.93,159.81,159.88,5020.0,154.7365,154.8334,154.7172,154.785,5020.0
2023-03-24 12:50:00,159.84,159.84,159.72,159.73,1800.0,154.7462,154.7462,154.63,154.6397,1800.0
2023-03-24 12:55:00,159.72,159.96,159.7,159.8,1226.0,154.63,154.8624,154.6107,154.7075,1226.0
2023-03-24 13:00:00,159.79,159.83,159.73,159.8,2196.0,154.6978,154.7365,154.6397,154.7075,2196.0
2023-03-24 13:05:00,159.86,159.9,159.79,159.81,1700.0,154.7656,154.8043,154.6978,154.7172,1700.0
2023-03-24 13:10:00,159.79,159.82,159.74,159.74,2872.0,154.6978,154.7269,154.6494,154.6494,2872.0
2023-03-24 13:15:00,159.8,159.83,159.74,159.75,2238.0,154.7075,154.7365,154.6494,154.6591,2238.0
2023-03-24 13:20:00,159.78,159.96,159.73,159.81,3524.0,154.6881,154.8624,154.6397,154.7172,3524.0
2023-03-24 13:25:00,159.83,160.13,159.81,160.0,6445.0,154.7365,155.027,154.7172,154.9011,6445.0
2023-03-24 13:30:00,160.07,160.07,159.74,159.74,4043.0,154.9689,154.9689,154.6494,154.6494,4043.0
2023-03-24 13:35:00,159.7,159.97,159.69,159.9,4030.0,154.6107,154.8721,154.601,154.8043,4030.0
2023-03-24 13:40:00,160.01,160.06,159.83,160.03,6989.0,154.9108,154.9592,154.7365,154.9302,6989.0
2023-03-24 13:45:00,160.03,160.06,159.47,159.49,4200.0,154.9302,154.9592,154.388,154.4074,4200.0
2023-03-24 13:50:00,159.48,159.66,159.43,159.65,4557.0,154.3977,154.572,154.3493,154.5623,4557.0
2023-03-24 13:55:00,159.7,159.93,159.62,159.92,7032.0,154.6107,154.8334,154.5332,154.8237,7032.0
2023-03-24 14:00:00,159.95,160.03,159.86,159.91,4574.0,154.8527,154.9302,154.7656,154.814,4574.0
2023-03-24 14:05:00,159.87,159.87,159.63,159.86,2410.0,154.7753,154.7753,154.5429,154.7656,2410.0
2023-03-24 14:10:00,159.94,160.19,159.94,160.08,11117.0,154.843,155.0851,154.843,154.9786,11117.0
2023-03-24 14:15:00,160.11,160.16,160.07,160.08,2031.0,155.0076,155.056,154.9689,154.9786,2031.0
2023-03-24 14:20:00,160.06,160.16,159.9,159.9,4149.0,154.9592,155.056,154.8043,154.8043,4149.0
2023-03-24 14:25:00,159.84,159.97,159.84,159.94,2556.0,154.7462,154.8721,154.7462,154.843,2556.0
2023-03-24 14:30:00,159.96,160.23,159.95,160.23,12338.0,154.8624,155.1238,154.8527,155.1238,12338.0
2023-03-24 14:35:00,160.23,160.4,160.16,160.34,6091.0,155.1238,155.2884,155.056,155.2303,6091.0
2023-03-24 14:40:00,160.3,160.35,160.16,160.16,9859.0,155.1916,155.24,155.056,155.056,9859.0
2023-03-24 14:45:00,160.22,160.27,160.09,160.18,2145.0,155.1141,155.1625,154.9883,155.0754,2145.0
2023-03-24 14:50:00,160.18,160.18,160.0,160.07,4120.0,155.0754,155.0754,154.9011,154.9689,4120.0
2023-03-24 14:55:00,160.05,160.22,160.03,160.22,10273.0,154.9495,155.1141,154.9302,155.1141,10273.0
2023-03-24 15:00:00,160.17,160.17,159.93,160.04,5482.0,155.0657,155.0657,154.8334,154.9399,5482.0
2023-03-24 15:05:00,160.04,160.18,159.95,160.18,9510.0,154.9399,155.0754,154.8527,155.0754,9510.0
2023-03-24 15:10:00,160.17,160.17,160.01,160.01,4117.0,155.0657,155.0657,154.9108,154.9108,4117.0
2023-03-24 15:15:00,159.99,160.25,159.98,160.2,7072.0,154.8914,155.1432,154.8818,155.0948,7072.0
2023-03-24 15:20:00,160.22,160.49,160.18,160.22,22406.0,155.1141,155.3755,155.0754,155.1141,22406.0
2023-03-24 15:25:00,160.2,160.38,160.09,160.28,9804.0,155.0948,155.269,154.9883,155.1722,9804.0
2023-03-24 15:30:00,160.33,160.57,160.33,160.43,12196.0,155.2206,155.453,155.2206,155.3174,12196.0
2023-03-24 15:35:00,160.42,160.79,160.39,160.52,15661.0,155.3077,155.666,155.2787,155.4046,15661.0
2023-03-24 15:40:00,160.52,160.64,160.46,160.53,7244.0,155.4046,155.5207,155.3465,155.4142,7244.0
2023-03-24 15:45:00,160.51,160.56,160.17,160.33,8597.0,155.3949,155.4433,155.0657,155.2206,8597.0
2023-03-24 15:50:00,160.29,160.41,160.17,160.26,18819.0,155.1819,155.2981,155.0657,155.1528,18819.0
2023-03-24 15:55:00,160.28,160.6,160.16,160.59,60697.0,155.1722,155.482,155.056,155.4723,60697.0
2023-03-27 09:30:00,161.77,162.25,161.45,162.25,16182.0,156.6147,157.0794,156.3049,157.0794,16182.0
2023-03-27 09:35:00,162.25,162.41,161.82,162.02,6257.0,157.0794,157.2343,156.6631,156.8568,6257.0
2023-03-27 09:40:00,162.05,162.07,161.8,161.8,7252.0,156.8858,156.9052,156.6438,156.6438,7252.0
2023-03-27 09:45:00,161.83,162.16,161.82,162.11,6719.0,156.6728,156.9923,156.6631,156.9439,6719.0
2023-03-27 09:50:00,162.15,162.26,161.99,162.03,6336.0,156.9826,157.0891,156.8277,156.8664,6336.0
2023-03-27 09:55:00,162.03,162.25,161.91,161.93,31753.0,156.8664,157.0794,156.7503,156.7696,31753.0
2023-03-27 10:00:00,161.91,161.91,161.5,161.5,10363.0,156.7503,156.7503,156.3533,156.3533,10363.0
2023-03-27 10:05:00,161.45,161.51,161.34,161.42,7774.0,156.3049,156.363,156.1984,156.2759,7774.0
2023-03-27 10:10:00,161.51,161.61,161.4,161.61,8082.0,156.363,156.4598,156.2565,156.4598,8082.0
2023-03-27 10:15:00,161.65,161.72,161.23,161.24,6278.0,156.4985,156.5663,156.0919,156.1016,6278.0
2023-03-27 10:20:00,161.29,161.41,161.27,161.33,4905.0,156.15,156.2662,156.1307,156.1887,4905.0
2023-03-27 10:25:00,161.35,161.52,161.31,161.48,5623.0,156.2081,156.3727,156.1694,156.334,5623.0
2023-03-27 10:30:00,161.45,161.45,161.08,161.18,6252.0,156.3049,156.3049,155.9467,156.0435,6252.0
2023-03-27 10:35:00,161.18,161.33,161.18,161.23,5427.0,156.0435,156.1887,156.0435,156.0919,5427.0
2023-03-27 10:40:00,161.27,161.46,161.14,161.36,8474.0,156.1307,156.3146,156.0048,156.2178,8474.0
2023-03-27 10:45:00,161.29,161.51,161.23,161.44,6709.0,156.15,156.363,156.0919,156.2952,6709.0
2023-03-27 10:50:00,161.44,161.61,161.43,161.61,3964.0,156.2952,156.4598,156.2856,156.4598,3964.0
2023-03-27 10:55:00,161.59,161.83,161.59,161.63,11172.0,156.4405,156.6728,156.4405,156.4792,11172.0
2023-03-27 11:00:00,161.62,161.63,161.35,161.53,8039.0,156.4695,156.4792,156.2081,156.3824,8039.0
2023-03-27 11:05:00,161.47,161.52,161.34,161.45,3699.0,156.3243,156.3727,156.1984,156.3049,3699.0
2023-03-27 11:10:00,161.43,161.84,161.41,161.8,3447.0,156.2856,156.6825,156.2662,156.6438,3447.0
2023-03-27 11:15:00,161.77,161.8,161.62,161.63,4934.0,156.6147,156.6438,156.4695,156.4792,4934.0
2023-03-27 11:20:00,161.65,161.89,161.64,161.74,9088.0,156.4985,156.7309,156.4889,156.5857,9088.0
2023-03-27 11:25:00,161.75,161.92,161.74,161.92,15799.0,156.5954,156.7599,156.5857,156.7599,15799.0
2023-03-27 11:30:00,161.95,162.08,161.95,161.99,4880.0,156.789,156.9148,156.789,156.8277,4880.0
2023-03-27 11:35:00,162.07,162.27,162.07,162.2,4989.0,156.9052,157.0988,156.9052,157.031,4989.0
2023-03-27 11:40:00,162.24,162.32,162.18,162.27,6903.0,157.0697,157.1472,157.0117,157.0988,6903.0
2023-03-27 11:45:00,162.29,162.48,162.29,162.38,3857.0,157.1181,157.3021,157.1181,157.2053,3857.0
2023-03-27 11:50:00,162.38,162.38,162.08,162.16,4119.0,157.2053,157.2053,156.9148,156.9923,4119.0
2023-03-27 11:55:00,162.12,162.13,161.83,161.89,5058.0,156.9536,156.9632,156.6728,156.7309,5058.0
2023-03-27 12:00:00,161.88,162.0,161.85,161.96,3563.0,156.7212,156.8374,156.6922,156.7987,3563.0
2023-03-27 12:05:00,161.97,161.97,161.62,161.7,7771.0,156.8083,156.8083,156.4695,156.547,7771.0
2023-03-27 12:10:00,161.7,161.77,161.65,161.73,4739.0,156.547,156.6147,156.4985,156.576,4739.0
2023-03-27 12:15:00,161.8,162.1,161.79,162.01,4013.0,156.6438,156.9342,156.6341,156.8471,4013.0
2023-03-27 12:20:00,162.08,162.21,162.05,162.12,3745.0,156.9148,157.0407,156.8858,156.9536,3745.0
2023-03-27 12:25:00,162.1,162.1,161.91,161.97,2642.0,156.9342,156.9342,156.7503,156.8083,2642.0
2023-03-27 12:30:00,162.0,162.02,161.94,161.99,3100.0,156.8374,156.8568,156.7793,156.8277,3100.0
2023-03-27 12:35:00,162.04,162.09,162.0,162.02,3265.0,156.8761,156.9245,156.8374,156.8568,3265.0
2023-03-27 12:40:00,162.04,162.04,161.93,162.01,4677.0,156.8761,156.8761,156.7696,156.8471,4677.0
2023-03-27 12:45:00,162.0,162.03,161.9,162.02,2613.0,156.8374,156.8664,156.7406,156.8568,2613.0
2023-03-27 12:50:00,162.02,162.1,161.89,161.89,3569.0,156.8568,156.9342,156.7309,156.7309,3569.0
2023-03-27 12:55:00,161.86,161.98,161.85,161.87,3533.0,156.7019,156.818,156.6922,156.7115,3533.0
2023-03-27 13:00:00,161.86,162.02,161.81,162.02,7885.0,156.7019,156.8568,156.6534,156.8568,7885.0
2023-03-27 13:05:00,161.92,162.08,161.83,161.96,7797.0,156.7599,156.9148,156.6728,156.7987,7797.0
2023-03-27 13:10:00,161.92,161.95,161.85,161.85,2048.0,156.7599,156.789,156.6922,156.6922,2048.0
2023-03-27 13:15:00,161.82,161.88,161.75,161.85,4103.0,156.6631,156.7212,156.5954,156.6922,4103.0
2023-03-27 13:20:00,161.9,162.07,161.84,162.02,3321.0,156.7406,156.9052,156.6825,156.8568,3321.0
2023-03-27 13:25:00,161.97,162.12,161.97,162.08,3484.0,156.8083,156.9536,156.8083,156.9148,3484.0
2023-03-27 13:30:00,162.11,162.18,162.04,162.05,3878.0,156.9439,157.0117,156.8761,156.8858,3878.0
2023-03-27 13:35:00,161.99,162.05,161.85,161.88,3689.0,156.8277,156.8858,156.6922,156.7212,3689.0
2023-03-27 13:40:00,161.92,161.92,161.78,161.85,2198.0,156.7599,156.7599,156.6244,156.6922,2198.0
2023-03-27 13:45:00,161.83,161.98,161.79,161.83,3038.0,156.6728,156.818,156.6341,156.6728,3038.0
2023-03-27 13:50:00,161.74,161.75,161.47,161.47,9009.0,156.5857,156.5954,156.3243,156.3243,9009.0
2023-03-27 13:55:00,161.47,161.59,161.44,161.47,4059.0,156.3243,156.4405,156.2952,156.3243,4059.0
2023-03-27 14:00:00,161.47,161.47,161.4,161.44,2178.0,156.3243,156.3243,156.2565,156.2952,2178.0
2023-03-27 14:05:00,161.33,161.36,161.27,161.35,2458.0,156.1887,156.2178,156.1307,156.2081,2458.0
2023-03-27 14:10:00,161.34,161.35,161.29,161.35,3535.0,156.1984,156.2081,156.15,156.2081,3535.0
2023-03-27 14:15:00,161.34,161.38,161.16,161.27,4373.0,156.1984,156.2371,156.0242,156.1307,4373.0
2023-03-27 14:20:00,161.28,161.42,161.27,161.34,2330.0,156.1403,156.2759,156.1307,156.1984,2330.0
2023-03-27 14:25:00,161.38,161.54,161.38,161.53,6214.0,156.2371,156.392,156.2371,156.3824,6214.0
2023-03-27 14:30:00,161.56,161.7,161.51,161.62,7954.0,156.4114,156.547,156.363,156.4695,7954.0
2023-03-27 14:35:00,161.58,161.78,161.58,161.75,1587.0,156.4308,156.6244,156.4308,156.5954,1587.0
2023-03-27 14:40:00,161.76,161.78,161.71,161.73,5518.0,156.605,156.6244,156.5566,156.576,5518.0
2023-03-27 14:45:00,161.74,161.9,161.73,161.82,7848.0,156.5857,156.7406,156.576,156.6631,7848.0
2023-03-27 14:50:00,161.8,161.82,161.68,161.73,2852.0,156.6438,156.6631,156.5276,156.576,2852.0
2023-03-27 14:55:00,161.72,161.95,161.72,161.87,5669.0,156.5663,156.789,156.5663,156.7115,5669.0
2023-03-27 15:00:00,161.84,161.9,161.65,161.65,4894.0,156.6825,156.7406,156.4985,156.4985,4894.0
2023-03-27 15:05:00,161.67,161.72,161.62,161.62,5937.0,156.5179,156.5663,156.4695,156.4695,5937.0
2023-03-27 15:10:00,161.61,161.69,161.6,161.66,3900.0,156.4598,156.5373,156.4501,156.5082,3900.0
2023-03-27 15:15:00,161.66,161.69,161.59,161.59,3691.0,156.5082,156.5373,156.4405,156.4405,3691.0
2023-03-27 15:20:00,161.61,161.68,161.59,161.64,8784.0,156.4598,156.5276,156.4405,156.4889,8784.0
2023-03-27 15:25:00,161.64,161.77,161.63,161.72,8546.0,156.4889,156.6147,156.4792,156.5663,8546.0
2023-03-27 15:30:00,161.75,161.81,161.66,161.69,7856.0,156.5954,156.6534,156.5082,156.5373,7856.0
2023-03-27 15:35:00,161.7,161.76,161.46,161.5,9709.0,156.547,156.605,156.3146,156.3533,9709.0
2023-03-27 15:40:00,161.53,161.6,161.47,161.48,9347.0,156.3824,156.4501,156.3243,156.334,9347.0
2023-03-27 15:45:00,161.48,161.48,161.25,161.25,11620.0,156.334,156.334,156.1113,156.1113,11620.0
2023-03-27 15:50:00,161.3,161.55,161.23,161.4,31013.0,156.1597,156.4017,156.0919,156.2565,31013.0
2023-03-27 15:55:00,161.37,161.44,161.23,161.44,71761.0,156.2275,156.2952,156.0919,156.2952,71761.0
2023-03-28 09:30:00,161.09,161.35,160.74,161.35,11597.0,155.9564,156.2081,155.6175,156.2081,11597.0
2023-03-28 09:35:00,161.23,161.58,161.23,161.31,2709.0,156.0919,156.4308,156.0919,156.1694,2709.0
2023-03-28 09:40:00,161.44,161.73,161.34,161.73,3010.0,156.2952,156.576,156.1984,156.576,3010.0
2023-03-28 09:45:00,161.79,161.84,161.6,161.62,2503.0,156.6341,156.6825,156.4501,156.4695,2503.0
2023-03-28 09:50:00,161.61,161.65,161.52,161.65,2285.0,156.4598,156.4985,156.3727,156.4985,2285.0
2023-03-28 09:55:00,161.7,161.73,161.57,161.6,3845.0,156.547,156.576,156.4211,156.4501,3845.0
2023-03-28 10:00:00,161.61,161.75,161.5,161.7,5895.0,156.4598,156.5954,156.3533,156.547,5895.0
2023-03-28 10:05:00,161.69,161.87,161.64,161.87,4400.0,156.5373,156.7115,156.4889,156.7115,4400.0
2023-03-28 10:10:00,161.87,161.91,161.64,161.74,8421.0,156.7115,156.7503,156.4889,156.5857,8421.0
2023-03-28 10:15:00,161.81,161.85,161.56,161.56,4999.0,156.6534,156.6922,156.4114,156.4114,4999.0
2023-03-28 10:20:00,161.6,161.62,161.37,161.46,11679.0,156.4501,156.4695,156.2275,156.3146,11679.0
2023-03-28 10:25:00,161.47,161.57,161.44,161.56,12596.0,156.3243,156.4211,156.2952,156.4114,12596.0
2023-03-28 10:30:00,161.54,161.57,161.32,161.39,4607.0,156.392,156.4211,156.1791,156.2468,4607.0
2023-03-28 10:35:00,161.4,161.42,161.19,161.19,3045.0,156.2565,156.2759,156.0532,156.0532,3045.0
2023-03-28 10:40:00,161.23,161.3,161.21,161.21,4667.0,156.0919,156.1597,156.0726,156.0726,4667.0
2023-03-28 10:45:00,161.22,161.33,161.15,161.33,3405.0,156.0822,156.1887,156.0145,156.1887,3405.0
2023-03-28 10:50:00,161.33,161.36,161.23,161.29,4827.0,156.1887,156.2178,156.0919,156.15,4827.0
2023-03-28 10:55:00,161.28,161.33,161.18,161.19,3883.0,156.1403,156.1887,156.0435,156.0532,3883.0
2023-03-28 11:00:00,161.23,161.38,161.22,161.27,4334.0,156.0919,156.2371,156.0822,156.1307,4334.0
2023-03-28 11:05:00,161.23,161.29,161.12,161.12,2265.0,156.0919,156.15,155.9854,155.9854,2265.0
2023-03-28 11:10:00,161.12,161.18,161.09,161.16,9280.0,155.9854,156.0435,155.9564,156.0242,9280.0
2023-03-28 11:15:00,161.16,161.37,161.11,161.35,9938.0,156.0242,156.2275,155.9758,156.2081,9938.0
2023-03-28 11:20:00,161.35,161.51,161.34,161.47,24691.0,156.2081,156.363,156.1984,156.3243,24691.0
2023-03-28 11:25:00,161.53,161.56,161.38,161.41,5807.0,156.3824,156.4114,156.2371,156.2662,5807.0
2023-03-28 11:30:00,161.42,161.57,161.37,161.38,3267.0,156.2759,156.4211,156.2275,156.2371,3267.0
2023-03-28 11:35:00,161.31,161.42,161.31,161.35,2996.0,156.1694,156.2759,156.1694,156.2081,2996.0
2023-03-28 11:40:00,161.38,161.44,161.23,161.24,2079.0,156.2371,156.2952,156.0919,156.1016,2079.0
2023-03-28 11:45:00,161.29,161.37,161.12,161.12,7007.0,156.15,156.2275,155.9854,155.9854,7007.0
2023-03-28 11:50:00,161.16,161.22,161.14,161.21,2819.0,156.0242,156.0822,156.0048,156.0726,2819.0
2023-03-28 11:55:00,161.24,161.3,161.23,161.3,3377.0,156.1016,156.1597,156.0919,156.1597,3377.0
2023-03-28 12:00:00,161.28,161.4,161.24,161.39,2828.0,156.1403,156.2565,156.1016,156.2468,2828.0
2023-03-28 12:05:00,161.39,161.39,161.32,161.36,2720.0,156.2468,156.2468,156.1791,156.2178,2720.0
2023-03-28 12:10:00,161.36,161.38,161.29,161.37,6445.0,156.2178,156.2371,156.15,156.2275,6445.0
2023-03-28 12:15:00,161.41,161.44,161.3,161.37,2380.0,156.2662,156.2952,156.1597,156.2275,2380.0
2023-03-28 12:20:00,161.34,161.47,161.33,161.44,2247.0,156.1984,156.3243,156.1887,156.2952,2247.0
2023-03-28 12:25:00,161.43,161.57,161.42,161.47,11220.0,156.2856,156.4211,156.2759,156.3243,11220.0
2023-03-28 12:30:00,161.44,161.5,161.4,161.47,3346.0,156.2952,156.3533,156.2565,156.3243,3346.0
2023-03-28 12:35:00,161.43,161.5,161.43,161.43,2045.0,156.2856,156.3533,156.2856,156.2856,2045.0
2023-03-28 12:40:00,161.46,161.49,161.34,161.4,5352.0,156.3146,156.3436,156.1984,156.2565,5352.0
2023-03-28 12:45:00,161.36,161.47,161.33,161.38,6087.0,156.2178,156.3243,156.1887,156.2371,6087.0
2023-03-28 12:50:00,161.4,161.41,161.31,161.36,2918.0,156.2565,156.2662,156.1694,156.2178,2918.0
2023-03-28 12:55:00,161.37,161.48,161.3,161.48,4099.0,156.2275,156.334,156.1597,156.334,4099.0
2023-03-28 13:00:00,161.5,161.52,161.3,161.3,1989.0,156.3533,156.3727,156.1597,156.1597,1989.0
2023-03-28 13:05:00,161.28,161.34,161.09,161.15,1645.0,156.1403,156.1984,155.9564,156.0145,1645.0
2023-03-28 13:10:00,161.19,161.2,161.12,161.16,1600.0,156.0532,156.0629,155.9854,156.0242,1600.0
2023-03-28 13:15:00,161.06,161.32,161.06,161.32,9432.0,155.9273,156.1791,155.9273,156.1791,9432.0
2023-03-28 13:20:00,161.28,161.29,161.2,161.21,2252.0,156.1403,156.15,156.0629,156.0726,2252.0
2023-03-28 13:25:00,161.25,161.43,161.24,161.43,6358.0,156.1113,156.2856,156.1016,156.2856,6358.0
2023-03-28 13:30:00,161.38,161.54,161.35,161.36,10950.0,156.2371,156.392,156.2081,156.2178,10950.0
2023-03-28 13:35:00,161.32,161.49,161.32,161.43,6801.0,156.1791,156.3436,156.1791,156.2856,6801.0
2023-03-28 13:40:00,161.41,161.54,161.41,161.52,6849.0,156.2662,156.392,156.2662,156.3727,6849.0
2023-03-28 13:45:00,161.51,161.52,161.44,161.5,6610.0,156.363,156.3727,156.2952,156.3533,6610.0
2023-03-28 13:50:00,161.51,161.52,161.42,161.47,11892.0,156.363,156.3727,156.2759,156.3243,11892.0
2023-03-28 13:55:00,161.47,161.51,161.36,161.51,45339.0,156.3243,156.363,156.2178,156.363,45339.0
2023-03-28 14:00:00,161.5,161.54,161.44,161.53,6821.0,156.3533,156.392,156.2952,156.3824,6821.0
2023-03-28 14:05:00,161.49,161.52,161.47,161.51,6262.0,156.3436,156.3727,156.3243,156.363,6262.0
2023-03-28 14:10:00,161.51,161.59,161.47,161.59,11353.0,156.363,156.4405,156.3243,156.4405,11353.0
2023-03-28 14:15:00,161.59,161.71,161.59,161.69,9700.0,156.4405,156.5566,156.4405,156.5373,9700.0
2023-03-28 14:20:00,161.66,161.67,161.43,161.47,10866.0,156.5082,156.5179,156.2856,156.3243,10866.0
2023-03-28 14:25:00,161.46,161.62,161.46,161.61,5680.0,156.3146,156.4695,156.3146,156.4598,5680.0
2023-03-28 14:30:00,161.6,161.6,161.45,161.52,4383.0,156.4501,156.4501,156.3049,156.3727,4383.0
2023-03-28 14:35:00,161.53,161.59,161.52,161.52,5160.0,156.3824,156.4405,156.3727,156.3727,5160.0
2023-03-28 14:40:00,161.5,161.6,161.5,161.6,5095.0,156.3533,156.4501,156.3533,156.4501,5095.0
2023-03-28 14:45:00,161.61,161.7,161.6,161.7,5932.0,156.4598,156.547,156.4501,156.547,5932.0
2023-03-28 14:50:00,161.7,161.88,161.7,161.79,4836.0,156.547,156.7212,156.547,156.6341,4836.0
2023-03-28 14:55:00,161.8,161.95,161.8,161.94,5646.0,156.6438,156.789,156.6438,156.7793,5646.0
2023-03-28 15:00:00,161.95,162.06,161.92,161.97,7555.0,156.789,156.8955,156.7599,156.8083,7555.0
2023-03-28 15:05:00,161.98,162.12,161.97,162.08,5033.0,156.818,156.9536,156.8083,156.9148,5033.0
2023-03-28 15:10:00,162.09,162.13,161.93,161.96,9794.0,156.9245,156.9632,156.7696,156.7987,9794.0
2023-03-28 15:15:00,161.96,162.01,161.89,161.94,8158.0,156.7987,156.8471,156.7309,156.7793,8158.0
2023-03-28 15:20:00,161.97,161.98,161.85,161.88,14144.0,156.8083,156.818,156.6922,156.7212,14144.0
2023-03-28 15:25:00,161.9,161.97,161.79,161.86,12541.0,156.7406,156.8083,156.6341,156.7019,12541.0
2023-03-28 15:30:00,161.89,162.05,161.83,162.05,9570.0,156.7309,156.8858,156.6728,156.8858,9570.0
2023-03-28 15:35:00,162.1,162.15,161.96,162.02,10247.0,156.9342,156.9826,156.7987,156.8568,10247.0
2023-03-28 15:40:00,162.04,162.04,161.95,161.95,8797.0,156.8761,156.8761,156.789,156.789,8797.0
2023-03-28 15:45:00,161.93,162.08,161.81,162.06,14899.0,156.7696,156.9148,156.6534,156.8955,14899.0
2023-03-28 15:50:00,162.18,162.44,162.12,162.24,29027.0,157.0117,157.2634,156.9536,157.0697,29027.0
2023-03-28 15:55:00,162.24,162.4,162.18,162.3,61391.0,157.0697,157.2246,157.0117,157.1278,61391.0
2023-03-29 09:30:00,163.68,164.17,163.51,163.88,25638.0,158.4639,158.9382,158.2993,158.6575,25638.0
2023-03-29 09:35:00,163.74,163.96,163.63,163.63,3441.0,158.5219,158.7349,158.4154,158.4154,3441.0
2023-03-29 09:40:00,163.76,164.16,163.76,164.15,5432.0,158.5413,158.9286,158.5413,158.9189,5432.0
2023-03-29 09:45:00,164.14,164.32,163.94,164.19,5983.0,158.9092,159.0835,158.7156,158.9576,5983.0
2023-03-29 09:50:00,164.18,164.58,163.96,164.06,5793.0,158.9479,159.3352,158.7349,158.8317,5793.0
2023-03-29 09:55:00,163.97,164.21,163.92,163.97,4800.0,158.7446,158.977,158.6962,158.7446,4800.0
2023-03-29 10:00:00,163.89,164.25,163.89,164.19,5675.0,158.6672,159.0157,158.6672,158.9576,5675.0
2023-03-29 10:05:00,164.16,164.21,163.95,164.13,7378.0,158.9286,158.977,158.7252,158.8995,7378.0
2023-03-29 10:10:00,164.13,164.21,164.03,164.08,8043.0,158.8995,158.977,158.8027,158.8511,8043.0
2023-03-29 10:15:00,164.08,164.18,164.01,164.15,5151.0,158.8511,158.9479,158.7833,158.9189,5151.0
2023-03-29 10:20:00,164.12,164.19,164.08,164.19,6484.0,158.8898,158.9576,158.8511,158.9576,6484.0
2023-03-29 10:25:00,164.14,164.15,163.9,164.08,5113.0,158.9092,158.9189,158.6768,158.8511,5113.0
2023-03-29 10:30:00,164.04,164.07,163.86,163.92,3229.0,158.8124,158.8414,158.6381,158.6962,3229.0
2023-03-29 10:35:00,163.91,163.99,163.81,163.81,6596.0,158.6865,158.764,158.5897,158.5897,6596.0
2023-03-29 10:40:00,163.8,163.92,163.71,163.88,6043.0,158.58,158.6962,158.4929,158.6575,6043.0
2023-03-29 10:45:00,163.87,164.05,163.8,164.0,4723.0,158.6478,158.8221,158.58,158.7737,4723.0
2023-03-29 10:50:00,164.04,164.04,163.85,163.97,6488.0,158.8124,158.8124,158.6284,158.7446,6488.0
2023-03-29 10:55:00,164.0,164.02,163.91,164.0,10793.0,158.7737,158.793,158.6865,158.7737,10793.0
2023-03-29 11:00:00,163.99,164.03,163.94,164.02,8302.0,158.764,158.8027,158.7156,158.793,8302.0
2023-03-29 11:05:00,164.03,164.18,163.98,164.18,5496.0,158.8027,158.9479,158.7543,158.9479,5496.0
2023-03-29 11:10:00,164.15,164.34,164.15,164.33,9647.0,158.9189,159.1028,158.9189,159.0931,9647.0
2023-03-29 11:15:00,164.3,164.33,164.09,164.09,9944.0,159.0641,159.0931,158.8608,158.8608,9944.0
2023-03-29 11:20:00,164.1,164.17,164.01,164.08,12727.0,158.8705,158.9382,158.7833,158.8511,12727.0
2023-03-29 11:25:00,164.09,164.09,163.9,164.04,14046.0,158.8608,158.8608,158.6768,158.8124,14046.0
2023-03-29 11:30:00,164.06,164.21,164.06,164.21,8020.0,158.8317,158.977,158.8317,158.977,8020.0
2023-03-29 11:35:00,164.19,164.25,164.14,164.16,8603.0,158.9576,159.0157,158.9092,158.9286,8603.0
2023-03-29 11:40:00,164.16,164.23,164.01,164.02,5048.0,158.9286,158.9963,158.7833,158.793,5048.0
2023-03-29 11:45:00,164.05,164.13,164.04,164.08,6616.0,158.8221,158.8995,158.8124,158.8511,6616.0
2023-03-29 11:50:00,164.07,164.37,164.07,164.37,7678.0,158.8414,159.1319,158.8414,159.1319,7678.0
2023-03-29 11:55:00,164.34,164.46,164.34,164.39,9864.0,159.1028,159.219,159.1028,159.1512,9864.0
2023-03-29 12:00:00,164.38,164.45,164.33,164.42,7518.0,159.1415,159.2093,159.0931,159.1803,7518.0
2023-03-29 12:05:00,164.44,164.47,164.31,164.46,11257.0,159.1996,159.2287,159.0738,159.219,11257.0
2023-03-29 12:10:00,164.46,164.54,164.35,164.4,6823.0,159.219,159.2964,159.1125,159.1609,6823.0
2023-03-29 12:15:00,164.38,164.46,164.36,164.46,5763.0,159.1415,159.219,159.1222,159.219,5763.0
2023-03-29 12:20:00,164.47,164.54,164.46,164.49,6919.0,159.2287,159.2964,159.219,159.248,6919.0
2023-03-29 12:25:00,164.5,164.54,164.46,164.49,6342.0,159.2577,159.2964,159.219,159.248,6342.0
2023-03-29 12:30:00,164.5,164.55,164.37,164.37,6311.0,159.2577,159.3061,159.1319,159.1319,6311.0
2023-03-29 12:35:00,164.39,164.45,164.37,164.42,4971.0,159.1512,159.2093,159.1319,159.1803,4971.0
2023-03-29 12:40:00,164.45,164.45,164.37,164.37,7909.0,159.2093,159.2093,159.1319,159.1319,7909.0
2023-03-29 12:45:00,164.37,164.41,164.31,164.41,7011.0,159.1319,159.1706,159.0738,159.1706,7011.0
2023-03-29 12:50:00,164.41,164.53,164.4,164.53,7083.0,159.1706,159.2868,159.1609,159.2868,7083.0
2023-03-29 12:55:00,164.53,164.65,164.5,164.64,13012.0,159.2868,159.4029,159.2577,159.3933,13012.0
2023-03-29 13:00:00,164.62,164.62,164.4,164.46,6386.0,159.3739,159.3739,159.1609,159.219,6386.0
2023-03-29 13:05:00,164.45,164.53,164.39,164.49,5726.0,159.2093,159.2868,159.1512,159.248,5726.0
2023-03-29 13:10:00,164.47,164.52,164.44,164.48,5714.0,159.2287,159.2771,159.1996,159.2384,5714.0
2023-03-29 13:15:00,164.5,164.51,164.42,164.43,4900.0,159.2577,159.2674,159.1803,159.19,4900.0
2023-03-29 13:20:00,164.44,164.45,164.34,164.35,4826.0,159.1996,159.2093,159.1028,159.1125,4826.0
2023-03-29 13:25:00,164.36,164.43,164.34,164.43,5805.0,159.1222,159.19,159.1028,159.19,5805.0
2023-03-29 13:30:00,164.42,164.45,164.24,164.25,7654.0,159.1803,159.2093,159.006,159.0157,7654.0
2023-03-29 13:35:00,164.27,164.29,164.13,164.16,8020.0,159.0351,159.0544,158.8995,158.9286,8020.0
2023-03-29 13:40:00,164.16,164.24,164.14,164.19,5822.0,158.9286,159.006,158.9092,158.9576,5822.0
2023-03-29 13:45:00,164.15,164.17,164.08,164.08,6983.0,158.9189,158.9382,158.8511,158.8511,6983.0
2023-03-29 13:50:00,164.09,164.13,163.93,163.95,10717.0,158.8608,158.8995,158.7059,158.7252,10717.0
2023-03-29 13:55:00,163.97,164.02,163.89,163.91,10412.0,158.7446,158.793,158.6672,158.6865,10412.0
2023-03-29 14:00:00,163.88,163.92,163.76,163.81,5569.0,158.6575,158.6962,158.5413,158.5897,5569.0
2023-03-29 14:05:00,163.83,164.03,163.78,164.01,4998.0,158.6091,158.8027,158.5607,158.7833,4998.0
2023-03-29 14:10:00,164.07,164.14,164.0,164.12,7874.0,158.8414,158.9092,158.7737,158.8898,7874.0
2023-03-29 14:15:00,164.08,164.09,163.84,163.89,8169.0,158.8511,158.8608,158.6188,158.6672,8169.0
2023-03-29 14:20:00,163.87,163.96,163.84,163.93,7465.0,158.6478,158.7349,158.6188,158.7059,7465.0
2023-03-29 14:25:00,163.91,164.06,163.9,164.06,10476.0,158.6865,158.8317,158.6768,158.8317,10476.0
2023-03-29 14:30:00,164.05,164.08,163.94,163.99,9312.0,158.8221,158.8511,158.7156,158.764,9312.0
2023-03-29 14:35:00,163.99,164.08,163.97,164.0,7932.0,158.764,158.8511,158.7446,158.7737,7932.0
2023-03-29 14:40:00,164.0,164.18,163.97,164.18,7384.0,158.7737,158.9479,158.7446,158.9479,7384.0
2023-03-29 14:45:00,164.18,164.31,164.15,164.22,9998.0,158.9479,159.0738,158.9189,158.9866,9998.0
2023-03-29 14:50:00,164.25,164.25,164.0,164.22,11859.0,159.0157,159.0157,158.7737,158.9866,11859.0
2023-03-29 14:55:00,164.26,164.3,164.21,164.25,11040.0,159.0254,159.0641,158.977,159.0157,11040.0
2023-03-29 15:00:00,164.27,164.28,163.93,164.07,15011.0,159.0351,159.0447,158.7059,158.8414,15011.0
2023-03-29 15:05:00,164.08,164.08,164.02,164.02,4934.0,158.8511,158.8511,158.793,158.793,4934.0
2023-03-29 15:10:00,164.04,164.15,163.97,164.11,5905.0,158.8124,158.9189,158.7446,158.8801,5905.0
2023-03-29 15:15:00,164.1,164.32,164.1,164.32,6418.0,158.8705,159.0835,158.8705,159.0835,6418.0
2023-03-29 15:20:00,164.27,164.39,164.27,164.33,9576.0,159.0351,159.1512,159.0351,159.0931,9576.0
2023-03-29 15:25:00,164.34,164.43,164.34,164.37,14220.0,159.1028,159.19,159.1028,159.1319,14220.0
2023-03-29 15:30:00,164.36,164.36,164.28,164.31,14825.0,159.1222,159.1222,159.0447,159.0738,14825.0
2023-03-29 15:35:00,164.25,164.28,164.17,164.2,11365.0,159.0157,159.0447,158.9382,158.9673,11365.0
2023-03-29 15:40:00,164.19,164.44,164.13,164.42,8672.0,158.9576,159.1996,158.8995,159.1803,8672.0
2023-03-29 15:45:00,164.41,164.64,164.4,164.62,10208.0,159.1706,159.3933,159.1609,159.3739,10208.0
2023-03-29 15:50:00,164.64,164.76,164.59,164.62,29894.0,159.3933,159.5094,159.3449,159.3739,29894.0
2023-03-29 15:55:00,164.63,164.69,164.44,164.51,68029.0,159.3836,159.4417,159.1996,159.2674,68029.0
2023-03-30 09:30:00,165.0,165.0,164.16,164.33,31939.0,159.7418,159.7418,158.9286,159.0931,31939.0
2023-03-30 09:35:00,164.44,165.26,164.43,165.03,14928.0,159.1996,159.9935,159.19,159.7708,14928.0
2023-03-30 09:40:00,165.12,165.53,165.01,165.52,22299.0,159.858,160.2549,159.7515,160.2452,22299.0
2023-03-30 09:45:00,165.5,165.77,165.34,165.71,23483.0,160.2259,160.4872,160.071,160.4292,23483.0
2023-03-30 09:50:00,165.68,165.68,165.2,165.2,2826.0,160.4001,160.4001,159.9354,159.9354,2826.0
2023-03-30 09:55:00,165.26,165.45,165.12,165.22,7513.0,159.9935,160.1774,159.858,159.9548,7513.0
2023-03-30 10:00:00,165.36,165.37,164.84,165.03,7635.0,160.0903,160.1,159.5869,159.7708,7635.0
2023-03-30 10:05:00,164.97,165.11,164.81,164.84,8837.0,159.7127,159.8483,159.5578,159.5869,8837.0
2023-03-30 10:10:00,164.84,164.99,164.7,164.84,15697.0,159.5869,159.7321,159.4513,159.5869,15697.0
2023-03-30 10:15:00,164.74,164.74,164.2,164.35,27331.0,159.4901,159.4901,158.9673,159.1125,27331.0
2023-03-30 10:20:00,164.35,164.35,164.1,164.11,4624.0,159.1125,159.1125,158.8705,158.8801,4624.0
2023-03-30 10:25:00,164.12,164.35,164.11,164.25,7594.0,158.8898,159.1125,158.8801,159.0157,7594.0
2023-03-30 10:30:00,164.28,164.4,164.19,164.25,16841.0,159.0447,159.1609,158.9576,159.0157,16841.0
2023-03-30 10:35:00,164.23,164.27,164.12,164.17,3575.0,158.9963,159.0351,158.8898,158.9382,3575.0
2023-03-30 10:40:00,164.17,164.32,164.11,164.18,8724.0,158.9382,159.0835,158.8801,158.9479,8724.0
2023-03-30 10:45:00,164.21,164.21,164.01,164.03,2286.0,158.977,158.977,158.7833,158.8027,2286.0
2023-03-30 10:50:00,164.04,164.17,163.98,163.98,6039.0,158.8124,158.9382,158.7543,158.7543,6039.0
2023-03-30 10:55:00,164.01,164.12,163.71,163.79,7264.0,158.7833,158.8898,158.4929,158.5703,7264.0
2023-03-30 11:00:00,163.83,164.13,163.78,164.11,6792.0,158.6091,158.8995,158.5607,158.8801,6792.0
2023-03-30 11:05:00,164.08,164.19,163.93,163.93,4573.0,158.8511,158.9576,158.7059,158.7059,4573.0
2023-03-30 11:10:00,163.94,164.16,163.91,163.95,4087.0,158.7156,158.9286,158.6865,158.7252,4087.0
2023-03-30 11:15:00,163.95,164.05,163.89,164.03,4950.0,158.7252,158.8221,158.6672,158.8027,4950.0
2023-03-30 11:20:00,164.06,164.31,164.05,164.31,2421.0,158.8317,159.0738,158.8221,159.0738,2421.0
2023-03-30 11:25:00,164.27,164.27,164.13,164.13,2643.0,159.0351,159.0351,158.8995,158.8995,2643.0
2023-03-30 11:30:00,164.1,164.21,163.93,164.02,5133.0,158.8705,158.977,158.7059,158.793,5133.0
2023-03-30 11:35:00,163.97,164.01,163.74,163.84,8236.0,158.7446,158.7833,158.5219,158.6188,8236.0
2023-03-30 11:40:00,163.86,164.08,163.86,163.98,3991.0,158.6381,158.8511,158.6381,158.7543,3991.0
2023-03-30 11:45:00,163.95,163.97,163.69,163.84,8482.0,158.7252,158.7446,158.4735,158.6188,8482.0
2023-03-30 11:50:00,163.84,163.89,163.69,163.82,7308.0,158.6188,158.6672,158.4735,158.5994,7308.0
2023-03-30 11:55:00,163.83,163.94,163.8,163.81,7072.0,158.6091,158.7156,158.58,158.5897,7072.0
2023-03-30 12:00:00,163.85,163.86,163.67,163.7,6578.0,158.6284,158.6381,158.4542,158.4832,6578.0
2023-03-30 12:05:00,163.72,163.86,163.69,163.86,4275.0,158.5026,158.6381,158.4735,158.6381,4275.0
2023-03-30 12:10:00,163.8,163.85,163.79,163.83,2250.0,158.58,158.6284,158.5703,158.6091,2250.0
2023-03-30 12:15:00,163.81,163.85,163.7,163.85,7662.0,158.5897,158.6284,158.4832,158.6284,7662.0
2023-03-30 12:20:00,163.87,163.88,163.7,163.71,3366.0,158.6478,158.6575,158.4832,158.4929,3366.0
2023-03-30 12:25:00,163.71,163.79,163.68,163.71,6605.0,158.4929,158.5703,158.4639,158.4929,6605.0
2023-03-30 12:30:00,163.74,163.75,163.65,163.65,8502.0,158.5219,158.5316,158.4348,158.4348,8502.0
2023-03-30 12:35:00,163.61,163.63,163.43,163.45,6151.0,158.3961,158.4154,158.2218,158.2412,6151.0
2023-03-30 12:40:00,163.48,163.54,163.37,163.53,6105.0,158.2702,158.3283,158.1637,158.3186,6105.0
2023-03-30 12:45:00,163.58,163.6,163.49,163.54,2469.0,158.367,158.3864,158.2799,158.3283,2469.0
2023-03-30 12:50:00,163.54,163.65,163.53,163.65,2861.0,158.3283,158.4348,158.3186,158.4348,2861.0
2023-03-30 12:55:00,163.69,163.8,163.67,163.71,3735.0,158.4735,158.58,158.4542,158.4929,3735.0
2023-03-30 13:00:00,163.71,163.76,163.67,163.75,2283.0,158.4929,158.5413,158.4542,158.5316,2283.0
2023-03-30 13:05:00,163.74,163.8,163.72,163.77,3400.0,158.5219,158.58,158.5026,158.551,3400.0
2023-03-30 13:10:00,163.75,163.82,163.73,163.81,4068.0,158.5316,158.5994,158.5123,158.5897,4068.0
2023-03-30 13:15:00,163.84,163.92,163.79,163.87,4300.0,158.6188,158.6962,158.5703,158.6478,4300.0
2023-03-30 13:20:00,163.89,164.0,163.81,163.85,8246.0,158.6672,158.7737,158.5897,158.6284,8246.0
2023-03-30 13:25:00,163.84,163.9,163.84,163.89,2362.0,158.6188,158.6768,158.6188,158.6672,2362.0
2023-03-30 13:30:00,163.91,163.91,163.68,163.72,3094.0,158.6865,158.6865,158.4639,158.5026,3094.0
2023-03-30 13:35:00,163.75,163.83,163.75,163.81,4560.0,158.5316,158.6091,158.5316,158.5897,4560.0
2023-03-30 13:40:00,163.82,163.93,163.82,163.93,2636.0,158.5994,158.7059,158.5994,158.7059,2636.0
2023-03-30 13:45:00,163.9,163.9,163.74,163.85,13979.0,158.6768,158.6768,158.5219,158.6284,13979.0
2023-03-30 13:50:00,163.94,164.07,163.94,164.0,2699.0,158.7156,158.8414,158.7156,158.7737,2699.0
2023-03-30 13:55:00,163.97,164.15,163.97,164.15,2456.0,158.7446,158.9189,158.7446,158.9189,2456.0
2023-03-30 14:00:00,164.15,164.34,164.12,164.34,2808.0,158.9189,159.1028,158.8898,159.1028,2808.0
2023-03-30 14:05:00,164.34,164.41,164.29,164.3,3813.0,159.1028,159.1706,159.0544,159.0641,3813.0
2023-03-30 14:10:00,164.29,164.35,164.22,164.32,2511.0,159.0544,159.1125,158.9866,159.0835,2511.0
2023-03-30 14:15:00,164.32,164.42,164.31,164.37,3162.0,159.0835,159.1803,159.0738,159.1319,3162.0
2023-03-30 14:20:00,164.33,164.54,164.33,164.51,6480.0,159.0931,159.2964,159.0931,159.2674,6480.0
2023-03-30 14:25:00,164.5,164.6,164.48,164.58,3246.0,159.2577,159.3545,159.2384,159.3352,3246.0
2023-03-30 14:30:00,164.6,164.73,164.59,164.62,8358.0,159.3545,159.4804,159.3449,159.3739,8358.0
2023-03-30 14:35:00,164.65,164.68,164.5,164.53,5083.0,159.4029,159.432,159.2577,159.2868,5083.0
2023-03-30 14:40:00,164.54,164.56,164.45,164.47,4446.0,159.2964,159.3158,159.2093,159.2287,4446.0
2023-03-30 14:45:00,164.47,164.48,164.29,164.37,1806.0,159.2287,159.2384,159.0544,159.1319,1806.0
2023-03-30 14:50:00,164.4,164.43,164.34,164.39,1868.0,159.1609,159.19,159.1028,159.1512,1868.0
2023-03-30 14:55:00,164.4,164.5,164.4,164.49,3991.0,159.1609,159.2577,159.1609,159.248,3991.0
2023-03-30 15:00:00,164.47,164.57,164.47,164.52,4201.0,159.2287,159.3255,159.2287,159.2771,4201.0
2023-03-30 15:05:00,164.51,164.51,164.36,164.41,8017.0,159.2674,159.2674,159.1222,159.1706,8017.0
2023-03-30 15:10:00,164.34,164.46,164.32,164.45,3908.0,159.1028,159.219,159.0835,159.2093,3908.0
2023-03-30 15:15:00,164.41,164.5,164.4,164.45,3554.0,159.1706,159.2577,159.1609,159.2093,3554.0
2023-03-30 15:20:00,164.46,164.53,164.43,164.5,9522.0,159.219,159.2868,159.19,159.2577,9522.0
2023-03-30 15:25:00,164.51,164.63,164.49,164.58,20306.0,159.2674,159.3836,159.248,159.3352,20306.0
2023-03-30 15:30:00,164.55,164.59,164.43,164.51,18390.0,159.3061,159.3449,159.19,159.2674,18390.0
2023-03-30 15:35:00,164.53,164.77,164.49,164.74,40030.0,159.2868,159.5191,159.248,159.4901,40030.0
2023-03-30 15:40:00,164.76,164.86,164.54,164.56,20766.0,159.5094,159.6062,159.2964,159.3158,20766.0
2023-03-30 15:45:00,164.59,164.68,164.45,164.61,25171.0,159.3449,159.432,159.2093,159.3642,25171.0
2023-03-30 15:50:00,164.65,164.77,164.5,164.52,37227.0,159.4029,159.5191,159.2577,159.2771,37227.0
2023-03-30 15:55:00,164.5,164.96,164.5,164.87,75500.0,159.2577,159.7031,159.2577,159.6159,75500.0
2023-03-31 09:30:00,166.64,166.64,165.92,166.38,32913.0,161.3295,161.3295,160.6325,161.0778,32913.0
2023-03-31 09:35:00,166.42,166.42,165.79,166.0,7314.0,161.1165,161.1165,160.5066,160.7099,7314.0
2023-03-31 09:40:00,166.0,166.04,165.65,165.82,20289.0,160.7099,160.7486,160.3711,160.5357,20289.0
2023-03-31 09:45:00,165.79,166.08,165.77,166.05,14012.0,160.5066,160.7874,160.4872,160.7583,14012.0
2023-03-31 09:50:00,166.06,166.06,165.93,166.01,7680.0,160.768,160.768,160.6421,160.7196,7680.0
2023-03-31 09:55:00,166.1,166.37,165.98,166.15,6386.0,160.8067,161.0681,160.6906,160.8551,6386.0
2023-03-31 10:00:00,166.14,166.37,166.09,166.14,2489.0,160.8455,161.0681,160.7971,160.8455,2489.0
2023-03-31 10:05:00,166.15,166.26,166.06,166.09,4137.0,160.8551,160.9616,160.768,160.7971,4137.0
2023-03-31 10:10:00,166.09,166.16,166.06,166.06,2630.0,160.7971,160.8648,160.768,160.768,2630.0
2023-03-31 10:15:00,166.08,166.08,165.86,165.89,2644.0,160.7874,160.7874,160.5744,160.6034,2644.0
2023-03-31 10:20:00,165.87,165.94,165.79,165.91,4950.0,160.5841,160.6518,160.5066,160.6228,4950.0
2023-03-31 10:25:00,165.83,166.05,165.79,165.94,4271.0,160.5453,160.7583,160.5066,160.6518,4271.0
2023-03-31 10:30:00,165.94,166.06,165.85,165.85,2939.0,160.6518,160.768,160.5647,160.5647,2939.0
2023-03-31 10:35:00,165.84,165.87,165.75,165.84,3306.0,160.555,160.5841,160.4679,160.555,3306.0
2023-03-31 10:40:00,165.82,165.83,165.72,165.75,2944.0,160.5357,160.5453,160.4388,160.4679,2944.0
2023-03-31 10:45:00,165.74,165.85,165.7,165.83,4038.0,160.4582,160.5647,160.4195,160.5453,4038.0
2023-03-31 10:50:00,165.85,165.85,165.67,165.73,1862.0,160.5647,160.5647,160.3904,160.4485,1862.0
2023-03-31 10:55:00,165.74,165.99,165.72,165.93,4525.0,160.4582,160.7002,160.4388,160.6421,4525.0
2023-03-31 11:00:00,165.93,165.96,165.81,165.86,4344.0,160.6421,160.6712,160.526,160.5744,4344.0
2023-03-31 11:05:00,165.88,165.97,165.86,165.94,4069.0,160.5937,160.6809,160.5744,160.6518,4069.0
2023-03-31 11:10:00,165.96,166.02,165.93,166.01,3383.0,160.6712,160.7293,160.6421,160.7196,3383.0
2023-03-31 11:15:00,166.01,166.06,165.96,166.06,2542.0,160.7196,160.768,160.6712,160.768,2542.0
2023-03-31 11:20:00,166.02,166.12,166.0,166.1,2485.0,160.7293,160.8261,160.7099,160.8067,2485.0
2023-03-31 11:25:00,166.12,166.13,165.92,165.92,6148.0,160.8261,160.8358,160.6325,160.6325,6148.0
2023-03-31 11:30:00,165.89,166.01,165.83,165.83,2175.0,160.6034,160.7196,160.5453,160.5453,2175.0
2023-03-31 11:35:00,165.78,165.98,165.78,165.9,4807.0,160.4969,160.6906,160.4969,160.6131,4807.0
2023-03-31 11:40:00,165.95,165.95,165.73,165.76,3285.0,160.6615,160.6615,160.4485,160.4776,3285.0
2023-03-31 11:45:00,165.8,165.81,165.67,165.67,2821.0,160.5163,160.526,160.3904,160.3904,2821.0
2023-03-31 11:50:00,165.66,165.77,165.65,165.71,1747.0,160.3808,160.4872,160.3711,160.4292,1747.0
2023-03-31 11:55:00,165.74,165.85,165.72,165.84,3494.0,160.4582,160.5647,160.4388,160.555,3494.0
2023-03-31 12:00:00,165.78,165.87,165.75,165.75,2047.0,160.4969,160.5841,160.4679,160.4679,2047.0
2023-03-31 12:05:00,165.77,165.77,165.63,165.68,3581.0,160.4872,160.4872,160.3517,160.4001,3581.0
2023-03-31 12:10:00,165.7,165.77,165.69,165.76,1574.0,160.4195,160.4872,160.4098,160.4776,1574.0
2023-03-31 12:15:00,165.75,165.76,165.63,165.7,3739.0,160.4679,160.4776,160.3517,160.4195,3739.0
2023-03-31 12:20:00,165.74,165.77,165.69,165.69,1120.0,160.4582,160.4872,160.4098,160.4098,1120.0
2023-03-31 12:25:00,165.7,165.71,165.55,165.61,5729.0,160.4195,160.4292,160.2743,160.3323,5729.0
2023-03-31 12:30:00,165.56,165.56,165.33,165.33,1376.0,160.2839,160.2839,160.0613,160.0613,1376.0
2023-03-31 12:35:00,165.39,165.41,165.2,165.22,4230.0,160.1194,160.1387,159.9354,159.9548,4230.0
2023-03-31 12:40:00,165.24,165.4,165.21,165.25,5344.0,159.9741,160.129,159.9451,159.9838,5344.0
2023-03-31 12:45:00,165.22,165.3,165.22,165.3,3165.0,159.9548,160.0322,159.9548,160.0322,3165.0
2023-03-31 12:50:00,165.33,165.37,165.21,165.35,6477.0,160.0613,160.1,159.9451,160.0806,6477.0
2023-03-31 12:55:00,165.37,165.44,165.31,165.4,4578.0,160.1,160.1678,160.0419,160.129,4578.0
2023-03-31 13:00:00,165.42,165.43,165.36,165.41,2101.0,160.1484,160.1581,160.0903,160.1387,2101.0
2023-03-31 13:05:00,165.38,165.46,165.33,165.46,2872.0,160.1097,160.1871,160.0613,160.1871,2872.0
2023-03-31 13:10:00,165.47,165.47,165.37,165.43,2231.0,160.1968,160.1968,160.1,160.1581,2231.0
2023-03-31 13:15:00,165.44,165.53,165.37,165.52,4118.0,160.1678,160.2549,160.1,160.2452,4118.0
2023-03-31 13:20:00,165.47,165.47,165.28,165.29,4136.0,160.1968,160.1968,160.0129,160.0225,4136.0
2023-03-31 13:25:00,165.29,165.32,165.19,165.21,2626.0,160.0225,160.0516,159.9257,159.9451,2626.0
2023-03-31 13:30:00,165.24,165.24,165.16,165.16,1285.0,159.9741,159.9741,159.8967,159.8967,1285.0
2023-03-31 13:35:00,165.15,165.25,165.12,165.22,3416.0,159.887,159.9838,159.858,159.9548,3416.0
2023-03-31 13:40:00,165.24,165.27,165.23,165.25,2221.0,159.9741,160.0032,159.9645,159.9838,2221.0
2023-03-31 13:45:00,165.23,165.23,165.09,165.1,1438.0,159.9645,159.9645,159.8289,159.8386,1438.0
2023-03-31 13:50:00,165.09,165.09,164.97,165.0,12167.0,159.8289,159.8289,159.7127,159.7418,12167.0
2023-03-31 13:55:00,165.0,165.19,164.97,165.14,16956.0,159.7418,159.9257,159.7127,159.8773,16956.0
2023-03-31 14:00:00,165.15,165.15,165.01,165.06,8660.0,159.887,159.887,159.7515,159.7999,8660.0
2023-03-31 14:05:00,165.05,165.2,165.05,165.16,12990.0,159.7902,159.9354,159.7902,159.8967,12990.0
2023-03-31 14:10:00,165.13,165.26,165.13,165.21,5353.0,159.8676,159.9935,159.8676,159.9451,5353.0
2023-03-31 14:15:00,165.24,165.35,165.18,165.21,6732.0,159.9741,160.0806,159.9161,159.9451,6732.0
2023-03-31 14:20:00,165.21,165.34,165.19,165.19,3162.0,159.9451,160.071,159.9257,159.9257,3162.0
2023-03-31 14:25:00,165.16,165.23,165.04,165.16,6738.0,159.8967,159.9645,159.7805,159.8967,6738.0
2023-03-31 14:30:00,165.19,165.43,165.17,165.43,3990.0,159.9257,160.1581,159.9064,160.1581,3990.0
2023-03-31 14:35:00,165.43,165.45,165.34,165.35,4501.0,160.1581,160.1774,160.071,160.0806,4501.0
2023-03-31 14:40:00,165.34,165.61,165.34,165.58,4749.0,160.071,160.3323,160.071,160.3033,4749.0
2023-03-31 14:45:00,165.55,165.65,165.51,165.65,4180.0,160.2743,160.3711,160.2355,160.3711,4180.0
2023-03-31 14:50:00,165.63,165.65,165.56,165.6,2819.0,160.3517,160.3711,160.2839,160.3227,2819.0
2023-03-31 14:55:00,165.61,165.75,165.58,165.72,4013.0,160.3323,160.4679,160.3033,160.4388,4013.0
2023-03-31 15:00:00,165.75,166.03,165.75,166.01,5794.0,160.4679,160.739,160.4679,160.7196,5794.0
2023-03-31 15:05:00,165.99,166.01,165.88,165.96,2773.0,160.7002,160.7196,160.5937,160.6712,2773.0
2023-03-31 15:10:00,165.96,166.06,165.8,165.86,6210.0,160.6712,160.768,160.5163,160.5744,6210.0
2023-03-31 15:15:00,165.87,166.08,165.87,166.06,9506.0,160.5841,160.7874,160.5841,160.768,9506.0
2023-03-31 15:20:00,166.1,166.23,166.04,166.23,6004.0,160.8067,160.9326,160.7486,160.9326,6004.0
2023-03-31 15:25:00,166.24,166.27,166.06,166.08,4460.0,160.9423,160.9713,160.768,160.7874,4460.0
2023-03-31 15:30:00,166.08,166.22,166.08,166.13,9248.0,160.7874,160.9229,160.7874,160.8358,9248.0
2023-03-31 15:35:00,166.11,166.11,165.87,165.89,11489.0,160.8164,160.8164,160.5841,160.6034,11489.0
2023-03-31 15:40:00,165.84,165.95,165.74,165.83,8926.0,160.555,160.6615,160.4582,160.5453,8926.0
2023-03-31 15:45:00,165.78,165.94,165.74,165.91,14733.0,160.4969,160.6518,160.4582,160.6228,14733.0
2023-03-31 15:50:00,166.02,166.21,165.87,166.21,35598.0,160.7293,160.9132,160.5841,160.9132,35598.0
2023-03-31 15:55:00,166.22,166.61,166.22,166.47,101102.0,160.9229,161.3005,160.9229,161.1649,101102.0
2023-04-03 09:30:00,165.86,166.68,165.86,166.49,22375.0,160.5744,161.3682,160.5744,161.1843,22375.0
2023-04-03 09:35:00,166.47,166.75,166.35,166.51,4751.0,161.1649,161.436,161.0488,161.2037,4751.0
2023-04-03 09:40:00,166.52,167.09,166.52,167.05,5940.0,161.2133,161.7652,161.2133,161.7265,5940.0
2023-04-03 09:45:00,167.01,167.3,167.01,167.05,5844.0,161.6877,161.9685,161.6877,161.7265,5844.0
2023-04-03 09:50:00,167.1,167.28,166.92,167.11,4383.0,161.7749,161.9491,161.6006,161.7845,4383.0
2023-04-03 09:55:00,167.07,167.28,167.07,167.21,4072.0,161.7458,161.9491,161.7458,161.8814,4072.0
2023-04-03 10:00:00,167.22,167.54,167.22,167.54,3956.0,161.891,162.2008,161.891,162.2008,3956.0
2023-04-03 10:05:00,167.58,167.71,167.46,167.71,2290.0,162.2396,162.3654,162.1234,162.3654,2290.0
2023-04-03 10:10:00,167.71,168.03,167.66,168.03,9634.0,162.3654,162.6752,162.317,162.6752,9634.0
2023-04-03 10:15:00,168.05,168.28,167.88,167.93,6032.0,162.6946,162.9173,162.53,162.5784,6032.0
2023-04-03 10:20:00,167.9,168.07,167.79,168.04,4289.0,162.5494,162.714,162.4429,162.6849,4289.0
2023-04-03 10:25:00,168.03,168.12,167.96,168.11,4543.0,162.6752,162.7624,162.6075,162.7527,4543.0
2023-04-03 10:30:00,168.21,168.31,168.01,168.05,10598.0,162.8495,162.9463,162.6559,162.6946,10598.0
2023-04-03 10:35:00,168.07,168.11,167.83,167.83,4740.0,162.714,162.7527,162.4816,162.4816,4740.0
2023-04-03 10:40:00,167.81,167.85,167.73,167.74,2349.0,162.4622,162.501,162.3848,162.3945,2349.0
2023-04-03 10:45:00,167.76,167.84,167.65,167.78,8275.0,162.4138,162.4913,162.3073,162.4332,8275.0
2023-04-03 10:50:00,167.8,167.88,167.55,167.55,3752.0,162.4526,162.53,162.2105,162.2105,3752.0
2023-04-03 10:55:00,167.65,167.7,167.52,167.65,5891.0,162.3073,162.3557,162.1815,162.3073,5891.0
2023-04-03 11:00:00,167.69,167.73,167.52,167.55,4907.0,162.3461,162.3848,162.1815,162.2105,4907.0
2023-04-03 11:05:00,167.65,167.68,167.48,167.67,8238.0,162.3073,162.3364,162.1428,162.3267,8238.0
2023-04-03 11:10:00,167.67,167.67,167.53,167.55,6873.0,162.3267,162.3267,162.1912,162.2105,6873.0
2023-04-03 11:15:00,167.55,167.82,167.55,167.82,2690.0,162.2105,162.4719,162.2105,162.4719,2690.0
2023-04-03 11:20:00,167.84,167.96,167.72,167.74,6366.0,162.4913,162.6075,162.3751,162.3945,6366.0
2023-04-03 11:25:00,167.77,167.85,167.74,167.84,6313.0,162.4235,162.501,162.3945,162.4913,6313.0
2023-04-03 11:30:00,167.79,168.21,167.78,168.21,3824.0,162.4429,162.8495,162.4332,162.8495,3824.0
2023-04-03 11:35:00,168.14,168.18,167.95,168.07,6549.0,162.7817,162.8204,162.5978,162.714,6549.0
2023-04-03 11:40:00,168.08,168.16,168.02,168.16,3967.0,162.7236,162.8011,162.6655,162.8011,3967.0
2023-04-03 11:45:00,168.18,168.26,168.11,168.18,7541.0,162.8204,162.8979,162.7527,162.8204,7541.0
2023-04-03 11:50:00,168.17,168.29,168.13,168.28,3081.0,162.8108,162.9269,162.772,162.9173,3081.0
2023-04-03 11:55:00,168.34,168.35,168.17,168.22,5593.0,162.9753,162.985,162.8108,162.8592,5593.0
2023-04-03 12:00:00,168.24,168.38,168.24,168.36,2689.0,162.8785,163.0141,162.8785,162.9947,2689.0
2023-04-03 12:05:00,168.37,168.49,168.32,168.42,4102.0,163.0044,163.1206,162.956,163.0528,4102.0
2023-04-03 12:10:00,168.42,168.42,168.29,168.29,2485.0,163.0528,163.0528,162.9269,162.9269,2485.0
2023-04-03 12:15:00,168.29,168.49,168.26,168.45,5174.0,162.9269,163.1206,162.8979,163.0818,5174.0
2023-04-03 12:20:00,168.42,168.42,168.2,168.29,3109.0,163.0528,163.0528,162.8398,162.9269,3109.0
2023-04-03 12:25:00,168.31,168.43,168.27,168.42,8092.0,162.9463,163.0625,162.9076,163.0528,8092.0
2023-04-03 12:30:00,168.37,168.39,168.32,168.32,3599.0,163.0044,163.0238,162.956,162.956,3599.0
2023-04-03 12:35:00,168.34,168.48,168.34,168.47,4232.0,162.9753,163.1109,162.9753,163.1012,4232.0
2023-04-03 12:40:00,168.44,168.5,168.39,168.39,3616.0,163.0722,163.1302,163.0238,163.0238,3616.0
2023-04-03 12:45:00,168.33,168.44,168.33,168.44,3044.0,162.9657,163.0722,162.9657,163.0722,3044.0
2023-04-03 12:50:00,168.45,168.56,168.44,168.45,5261.0,163.0818,163.1883,163.0722,163.0818,5261.0
2023-04-03 12:55:00,168.43,168.54,168.4,168.53,3025.0,163.0625,163.169,163.0334,163.1593,3025.0
2023-04-03 13:00:00,168.51,168.51,168.34,168.42,4579.0,163.1399,163.1399,162.9753,163.0528,4579.0
2023-04-03 13:05:00,168.47,168.61,168.42,168.61,2846.0,163.1012,163.2367,163.0528,163.2367,2846.0
2023-04-03 13:10:00,168.64,168.71,168.52,168.69,13254.0,163.2658,163.3336,163.1496,163.3142,13254.0
2023-04-03 13:15:00,168.7,168.83,168.68,168.79,3859.0,163.3239,163.4497,163.3045,163.411,3859.0
2023-04-03 13:20:00,168.79,168.83,168.72,168.83,5356.0,163.411,163.4497,163.3432,163.4497,5356.0
2023-04-03 13:25:00,168.81,168.83,168.61,168.62,3405.0,163.4304,163.4497,163.2367,163.2464,3405.0
2023-04-03 13:30:00,168.62,168.65,168.53,168.6,4972.0,163.2464,163.2755,163.1593,163.2271,4972.0
2023-04-03 13:35:00,168.5,168.58,168.47,168.52,3055.0,163.1302,163.2077,163.1012,163.1496,3055.0
2023-04-03 13:40:00,168.53,168.63,168.42,168.52,3987.0,163.1593,163.2561,163.0528,163.1496,3987.0
2023-04-03 13:45:00,168.55,168.55,168.29,168.33,15176.0,163.1787,163.1787,162.9269,162.9657,15176.0
2023-04-03 13:50:00,168.36,168.42,168.32,168.35,3615.0,162.9947,163.0528,162.956,162.985,3615.0
2023-04-03 13:55:00,168.38,168.58,168.36,168.53,5588.0,163.0141,163.2077,162.9947,163.1593,5588.0
2023-04-03 14:00:00,168.51,168.6,168.46,168.56,3690.0,163.1399,163.2271,163.0915,163.1883,3690.0
2023-04-03 14:05:00,168.58,168.76,168.57,168.72,4482.0,163.2077,163.382,163.198,163.3432,4482.0
2023-04-03 14:10:00,168.72,168.78,168.69,168.7,6527.0,163.3432,163.4013,163.3142,163.3239,6527.0
2023-04-03 14:15:00,168.72,168.72,168.52,168.62,5789.0,163.3432,163.3432,163.1496,163.2464,5789.0
2023-04-03 14:20:00,168.62,168.75,168.53,168.71,13577.0,163.2464,163.3723,163.1593,163.3336,13577.0
2023-04-03 14:25:00,168.67,168.71,168.61,168.65,4483.0,163.2948,163.3336,163.2367,163.2755,4483.0
2023-04-03 14:30:00,168.68,168.91,168.68,168.91,8056.0,163.3045,163.5272,163.3045,163.5272,8056.0
2023-04-03 14:35:00,168.9,169.05,168.87,169.03,7235.0,163.5175,163.6627,163.4885,163.6434,7235.0
2023-04-03 14:40:00,169.04,169.07,169.0,169.06,5775.0,163.653,163.6821,163.6143,163.6724,5775.0
2023-04-03 14:45:00,169.07,169.07,168.93,169.03,4662.0,163.6821,163.6821,163.5465,163.6434,4662.0
2023-04-03 14:50:00,169.03,169.04,168.91,168.93,5504.0,163.6434,163.653,163.5272,163.5465,5504.0
2023-04-03 14:55:00,168.93,169.01,168.93,168.94,7191.0,163.5465,163.624,163.5465,163.5562,7191.0
2023-04-03 15:00:00,168.92,169.06,168.88,168.99,15686.0,163.5369,163.6724,163.4981,163.6046,15686.0
2023-04-03 15:05:00,169.01,169.03,168.82,168.92,6867.0,163.624,163.6434,163.4401,163.5369,6867.0
2023-04-03 15:10:00,168.96,169.12,168.96,169.04,7236.0,163.5756,163.7305,163.5756,163.653,7236.0
2023-04-03 15:15:00,169.06,169.1,168.96,169.06,6343.0,163.6724,163.7111,163.5756,163.6724,6343.0
2023-04-03 15:20:00,169.07,169.08,168.96,169.05,6000.0,163.6821,163.6918,163.5756,163.6627,6000.0
2023-04-03 15:25:00,169.08,169.34,169.08,169.23,10964.0,163.6918,163.9435,163.6918,163.837,10964.0
2023-04-03 15:30:00,169.25,169.26,169.17,169.21,7169.0,163.8563,163.866,163.7789,163.8176,7169.0
2023-04-03 15:35:00,169.22,169.31,169.1,169.1,9290.0,163.8273,163.9144,163.7111,163.7111,9290.0
2023-04-03 15:40:00,169.12,169.26,169.05,169.26,17691.0,163.7305,163.866,163.6627,163.866,17691.0
2023-04-03 15:45:00,169.24,169.24,168.94,168.96,15950.0,163.8467,163.8467,163.5562,163.5756,15950.0
2023-04-03 15:50:00,168.95,168.95,168.71,168.81,28806.0,163.5659,163.5659,163.3336,163.4304,28806.0
2023-04-03 15:55:00,168.81,168.93,168.61,168.63,71723.0,163.4304,163.5465,163.2367,163.2561,71723.0
2023-04-04 09:30:00,168.63,169.03,167.64,168.69,22050.0,163.8304,164.219,162.8686,163.8887,22050.0
2023-04-04 09:35:00,168.88,169.12,168.41,168.53,7818.0,164.0733,164.3065,163.6167,163.7332,7818.0
2023-04-04 09:40:00,168.6,169.15,168.6,169.12,6240.0,163.8013,164.3356,163.8013,164.3065,6240.0
2023-04-04 09:45:00,169.13,169.23,169.03,169.03,5289.0,164.3162,164.4133,164.219,164.219,5289.0
2023-04-04 09:50:00,169.02,169.07,168.8,169.06,3076.0,164.2093,164.2579,163.9956,164.2482,3076.0
2023-04-04 09:55:00,168.95,168.97,168.86,168.9,1778.0,164.1413,164.1607,164.0539,164.0927,1778.0
2023-04-04 10:00:00,168.94,169.34,168.94,169.02,9247.0,164.1316,164.5202,164.1316,164.2093,9247.0
2023-04-04 10:05:00,169.0,169.33,168.95,169.33,2868.0,164.1899,164.5105,164.1413,164.5105,2868.0
2023-04-04 10:10:00,169.27,169.27,169.01,169.11,6309.0,164.4522,164.4522,164.1996,164.2967,6309.0
2023-04-04 10:15:00,169.14,169.27,169.05,169.16,13421.0,164.3259,164.4522,164.2384,164.3453,13421.0
2023-04-04 10:20:00,169.09,169.16,168.83,168.83,7413.0,164.2773,164.3453,164.0247,164.0247,7413.0
2023-04-04 10:25:00,168.9,169.1,168.81,168.82,6871.0,164.0927,164.287,164.0053,164.015,6871.0
2023-04-04 10:30:00,168.78,169.04,168.77,169.0,6561.0,163.9761,164.2287,163.9664,164.1899,6561.0
2023-04-04 10:35:00,168.96,169.09,168.77,168.84,5706.0,164.151,164.2773,163.9664,164.0344,5706.0
2023-04-04 10:40:00,168.87,168.87,168.52,168.55,8380.0,164.0636,164.0636,163.7235,163.7527,8380.0
2023-04-04 10:45:00,168.26,168.43,168.2,168.35,1274.0,163.4709,163.6361,163.4126,163.5584,1274.0
2023-04-04 10:50:00,168.43,168.51,168.35,168.49,4566.0,163.6361,163.7138,163.5584,163.6944,4566.0
2023-04-04 10:55:00,168.47,168.54,168.26,168.29,3398.0,163.675,163.743,163.4709,163.5001,3398.0
2023-04-04 11:00:00,168.29,168.29,167.9,167.91,5077.0,163.5001,163.5001,163.1212,163.1309,5077.0
2023-04-04 11:05:00,167.89,167.94,167.72,167.91,3928.0,163.1115,163.16,162.9463,163.1309,3928.0
2023-04-04 11:10:00,167.89,167.96,167.85,167.94,1297.0,163.1115,163.1795,163.0726,163.16,1297.0
2023-04-04 11:15:00,167.92,167.93,167.63,167.63,5320.0,163.1406,163.1503,162.8589,162.8589,5320.0
2023-04-04 11:20:00,167.62,167.72,167.6,167.69,1503.0,162.8492,162.9463,162.8297,162.9172,1503.0
2023-04-04 11:25:00,167.72,167.81,167.64,167.79,4331.0,162.9463,163.0337,162.8686,163.0143,4331.0
2023-04-04 11:30:00,167.81,167.86,167.53,167.53,6399.0,163.0337,163.0823,162.7617,162.7617,6399.0
2023-04-04 11:35:00,167.53,167.62,167.53,167.56,2402.0,162.7617,162.8492,162.7617,162.7909,2402.0
2023-04-04 11:40:00,167.5,167.55,167.43,167.43,1267.0,162.7326,162.7811,162.6646,162.6646,1267.0
2023-04-04 11:45:00,167.5,167.68,167.5,167.63,4372.0,162.7326,162.9074,162.7326,162.8589,4372.0
2023-04-04 11:50:00,167.58,167.66,167.51,167.56,4647.0,162.8103,162.888,162.7423,162.7909,4647.0
2023-04-04 11:55:00,167.5,167.63,167.28,167.28,4164.0,162.7326,162.8589,162.5188,162.5188,4164.0
2023-04-04 12:00:00,167.34,167.38,167.18,167.18,3089.0,162.5771,162.616,162.4217,162.4217,3089.0
2023-04-04 12:05:00,167.19,167.19,166.84,166.96,3215.0,162.4314,162.4314,162.0914,162.2079,3215.0
2023-04-04 12:10:00,167.03,167.05,166.88,166.91,1587.0,162.2759,162.2954,162.1302,162.1594,1587.0
2023-04-04 12:15:00,166.89,167.08,166.89,167.03,2936.0,162.1399,162.3245,162.1399,162.2759,2936.0
2023-04-04 12:20:00,166.97,167.24,166.94,167.24,2283.0,162.2177,162.48,162.1885,162.48,2283.0
2023-04-04 12:25:00,167.3,167.41,167.24,167.39,3187.0,162.5383,162.6451,162.48,162.6257,3187.0
2023-04-04 12:30:00,167.44,167.59,167.43,167.52,7030.0,162.6743,162.82,162.6646,162.752,7030.0
2023-04-04 12:35:00,167.49,167.5,167.39,167.5,2623.0,162.7229,162.7326,162.6257,162.7326,2623.0
2023-04-04 12:40:00,167.51,167.68,167.5,167.68,7280.0,162.7423,162.9074,162.7326,162.9074,7280.0
2023-04-04 12:45:00,167.69,167.86,167.66,167.77,1562.0,162.9172,163.0823,162.888,162.9949,1562.0
2023-04-04 12:50:00,167.85,167.85,167.63,167.63,2232.0,163.0726,163.0726,162.8589,162.8589,2232.0
2023-04-04 12:55:00,167.68,167.83,167.66,167.77,3627.0,162.9074,163.0532,162.888,162.9949,3627.0
2023-04-04 13:00:00,167.83,167.96,167.73,167.95,4326.0,163.0532,163.1795,162.956,163.1698,4326.0
2023-04-04 13:05:00,167.98,168.1,167.95,167.95,2478.0,163.1989,163.3155,163.1698,163.1698,2478.0
2023-04-04 13:10:00,167.94,168.04,167.93,168.04,5472.0,163.16,163.2572,163.1503,163.2572,5472.0
2023-04-04 13:15:00,168.04,168.18,168.0,168.07,7541.0,163.2572,163.3932,163.2183,163.2863,7541.0
2023-04-04 13:20:00,168.09,168.18,168.06,168.17,4404.0,163.3058,163.3932,163.2766,163.3835,4404.0
2023-04-04 13:25:00,168.22,168.3,168.19,168.29,9115.0,163.4321,163.5098,163.4029,163.5001,9115.0
2023-04-04 13:30:00,168.32,168.38,168.14,168.2,10463.0,163.5292,163.5875,163.3543,163.4126,10463.0
2023-04-04 13:35:00,168.2,168.28,168.19,168.25,3118.0,163.4126,163.4904,163.4029,163.4612,3118.0
2023-04-04 13:40:00,168.25,168.3,168.12,168.12,4500.0,163.4612,163.5098,163.3349,163.3349,4500.0
2023-04-04 13:45:00,168.1,168.1,167.96,168.0,3410.0,163.3155,163.3155,163.1795,163.2183,3410.0
2023-04-04 13:50:00,168.03,168.04,167.92,167.95,3847.0,163.2475,163.2572,163.1406,163.1698,3847.0
2023-04-04 13:55:00,167.93,168.08,167.91,168.05,2529.0,163.1503,163.2961,163.1309,163.2669,2529.0
2023-04-04 14:00:00,168.02,168.18,167.95,168.12,4196.0,163.2378,163.3932,163.1698,163.3349,4196.0
2023-04-04 14:05:00,168.17,168.18,168.09,168.15,3588.0,163.3835,163.3932,163.3058,163.3641,3588.0
2023-04-04 14:10:00,168.2,168.3,168.14,168.14,3501.0,163.4126,163.5098,163.3543,163.3543,3501.0
2023-04-04 14:15:00,168.2,168.2,167.97,167.97,4858.0,163.4126,163.4126,163.1892,163.1892,4858.0
2023-04-04 14:20:00,167.99,168.11,167.84,167.84,2852.0,163.2086,163.3252,163.0629,163.0629,2852.0
2023-04-04 14:25:00,167.9,167.9,167.74,167.79,1603.0,163.1212,163.1212,162.9657,163.0143,1603.0
2023-04-04 14:30:00,167.79,167.82,167.75,167.75,3907.0,163.0143,163.0435,162.9754,162.9754,3907.0
2023-04-04 14:35:00,167.75,168.03,167.74,168.03,3869.0,162.9754,163.2475,162.9657,163.2475,3869.0
2023-04-04 14:40:00,168.05,168.1,168.01,168.1,2825.0,163.2669,163.3155,163.228,163.3155,2825.0
2023-04-04 14:45:00,168.09,168.12,168.03,168.1,2817.0,163.3058,163.3349,163.2475,163.3155,2817.0
2023-04-04 14:50:00,168.1,168.19,168.09,168.19,3608.0,163.3155,163.4029,163.3058,163.4029,3608.0
2023-04-04 14:55:00,168.18,168.18,168.08,168.13,4206.0,163.3932,163.3932,163.2961,163.3446,4206.0
2023-04-04 15:00:00,168.1,168.25,168.08,168.24,6853.0,163.3155,163.4612,163.2961,163.4515,6853.0
2023-04-04 15:05:00,168.24,168.25,168.17,168.2,2127.0,163.4515,163.4612,163.3835,163.4126,2127.0
2023-04-04 15:10:00,168.19,168.26,168.06,168.16,3175.0,163.4029,163.4709,163.2766,163.3738,3175.0
2023-04-04 15:15:00,168.18,168.32,168.17,168.28,5162.0,163.3932,163.5292,163.3835,163.4904,5162.0
2023-04-04 15:20:00,168.25,168.31,168.16,168.16,4043.0,163.4612,163.5195,163.3738,163.3738,4043.0
2023-04-04 15:25:00,168.15,168.2,168.09,168.09,2612.0,163.3641,163.4126,163.3058,163.3058,2612.0
2023-04-04 15:30:00,168.12,168.16,167.88,167.88,4140.0,163.3349,163.3738,163.1017,163.1017,4140.0
2023-04-04 15:35:00,167.95,168.01,167.85,168.01,4798.0,163.1698,163.228,163.0726,163.228,4798.0
2023-04-04 15:40:00,168.03,168.03,167.84,167.84,6528.0,163.2475,163.2475,163.0629,163.0629,6528.0
2023-04-04 15:45:00,167.82,167.94,167.79,167.91,11180.0,163.0435,163.16,163.0143,163.1309,11180.0
2023-04-04 15:50:00,167.97,168.08,167.94,168.07,20486.0,163.1892,163.2961,163.16,163.2863,20486.0
2023-04-04 15:55:00,168.08,168.12,167.66,167.72,91188.0,163.2961,163.3349,162.888,162.9463,91188.0
2023-04-05 09:30:00,167.69,168.46,167.44,168.34,37217.0,162.9172,163.6652,162.6743,163.5487,37217.0
2023-04-05 09:35:00,168.33,168.82,168.27,168.27,4365.0,163.5389,164.015,163.4806,163.4806,4365.0
2023-04-05 09:40:00,168.35,168.83,168.31,168.83,8208.0,163.5584,164.0247,163.5195,164.0247,8208.0
2023-04-05 09:45:00,168.77,168.98,168.63,168.7,5408.0,163.9664,164.1704,163.8304,163.8984,5408.0
2023-04-05 09:50:00,168.67,168.85,168.59,168.74,8961.0,163.8693,164.0441,163.7915,163.9373,8961.0
2023-04-05 09:55:00,168.72,169.01,168.71,168.92,4862.0,163.9178,164.1996,163.9081,164.1121,4862.0
2023-04-05 10:00:00,168.98,168.98,168.61,168.67,7602.0,164.1704,164.1704,163.811,163.8693,7602.0
2023-04-05 10:05:00,168.66,168.69,168.36,168.48,9057.0,163.8595,163.8887,163.5681,163.6847,9057.0
2023-04-05 10:10:00,168.46,168.55,168.38,168.47,9550.0,163.6652,163.7527,163.5875,163.675,9550.0
2023-04-05 10:15:00,168.47,168.69,168.33,168.69,6855.0,163.675,163.8887,163.5389,163.8887,6855.0
2023-04-05 10:20:00,168.66,168.91,168.6,168.8,7155.0,163.8595,164.1024,163.8013,163.9956,7155.0
2023-04-05 10:25:00,168.77,168.9,168.7,168.84,6642.0,163.9664,164.0927,163.8984,164.0344,6642.0
2023-04-05 10:30:00,168.81,169.08,168.8,168.98,4605.0,164.0053,164.2676,163.9956,164.1704,4605.0
2023-04-05 10:35:00,168.98,169.05,168.9,169.04,3320.0,164.1704,164.2384,164.0927,164.2287,3320.0
2023-04-05 10:40:00,169.18,169.31,169.15,169.22,5015.0,164.3647,164.491,164.3356,164.4036,5015.0
2023-04-05 10:45:00,169.2,169.29,169.06,169.09,6388.0,164.3842,164.4716,164.2482,164.2773,6388.0
2023-04-05 10:50:00,169.06,169.1,168.62,168.9,6328.0,164.2482,164.287,163.8207,164.0927,6328.0
2023-04-05 10:55:00,168.9,169.0,168.88,168.91,3328.0,164.0927,164.1899,164.0733,164.1024,3328.0
2023-04-05 11:00:00,168.9,169.09,168.79,168.91,5870.0,164.0927,164.2773,163.9858,164.1024,5870.0
2023-04-05 11:05:00,168.93,169.11,168.89,169.11,3240.0,164.1219,164.2967,164.083,164.2967,3240.0
2023-04-05 11:10:00,169.08,169.41,169.08,169.41,13996.0,164.2676,164.5882,164.2676,164.5882,13996.0
2023-04-05 11:15:00,169.42,169.53,169.26,169.26,18025.0,164.5979,164.7048,164.4425,164.4425,18025.0
2023-04-05 11:20:00,169.25,169.35,169.15,169.15,6644.0,164.4328,164.5299,164.3356,164.3356,6644.0
2023-04-05 11:25:00,169.17,169.17,168.88,169.06,5824.0,164.355,164.355,164.0733,164.2482,5824.0
2023-04-05 11:30:00,169.09,169.14,169.02,169.14,7244.0,164.2773,164.3259,164.2093,164.3259,7244.0
2023-04-05 11:35:00,169.13,169.38,169.13,169.17,4845.0,164.3162,164.5591,164.3162,164.355,4845.0
2023-04-05 11:40:00,169.16,169.25,169.07,169.12,4579.0,164.3453,164.4328,164.2579,164.3065,4579.0
2023-04-05 11:45:00,169.06,169.13,168.97,168.97,13293.0,164.2482,164.3162,164.1607,164.1607,13293.0
2023-04-05 11:50:00,169.0,169.01,168.68,168.68,4168.0,164.1899,164.1996,163.879,163.879,4168.0
2023-04-05 11:55:00,168.65,168.87,168.65,168.84,7960.0,163.8498,164.0636,163.8498,164.0344,7960.0
2023-04-05 12:00:00,168.87,168.87,168.64,168.65,8340.0,164.0636,164.0636,163.8401,163.8498,8340.0
2023-04-05 12:05:00,168.65,168.75,168.63,168.73,11664.0,163.8498,163.947,163.8304,163.9276,11664.0
2023-04-05 12:10:00,168.77,168.92,168.75,168.92,6839.0,163.9664,164.1121,163.947,164.1121,6839.0
2023-04-05 12:15:00,168.95,168.95,168.67,168.71,5448.0,164.1413,164.1413,163.8693,163.9081,5448.0
2023-04-05 12:20:00,168.68,168.82,168.68,168.81,5461.0,163.879,164.015,163.879,164.0053,5461.0
2023-04-05 12:25:00,168.83,168.83,168.44,168.46,8411.0,164.0247,164.0247,163.6458,163.6652,8411.0
2023-04-05 12:30:00,168.46,168.46,168.24,168.24,8075.0,163.6652,163.6652,163.4515,163.4515,8075.0
2023-04-05 12:35:00,168.26,168.46,168.24,168.42,9639.0,163.4709,163.6652,163.4515,163.6264,9639.0
2023-04-05 12:40:00,168.46,168.76,168.45,168.69,8014.0,163.6652,163.9567,163.6555,163.8887,8014.0
2023-04-05 12:45:00,168.74,168.82,168.61,168.69,9789.0,163.9373,164.015,163.811,163.8887,9789.0
2023-04-05 12:50:00,168.66,168.66,168.48,168.58,4290.0,163.8595,163.8595,163.6847,163.7818,4290.0
2023-04-05 12:55:00,168.63,168.83,168.63,168.72,4614.0,163.8304,164.0247,163.8304,163.9178,4614.0
2023-04-05 13:00:00,168.77,168.95,168.71,168.9,10043.0,163.9664,164.1413,163.9081,164.0927,10043.0
2023-04-05 13:05:00,168.92,168.97,168.71,168.72,6533.0,164.1121,164.1607,163.9081,163.9178,6533.0
2023-04-05 13:10:00,168.74,168.78,168.58,168.61,13558.0,163.9373,163.9761,163.7818,163.811,13558.0
2023-04-05 13:15:00,168.61,168.75,168.61,168.65,5687.0,163.811,163.947,163.811,163.8498,5687.0
2023-04-05 13:20:00,168.67,168.77,168.62,168.75,8004.0,163.8693,163.9664,163.8207,163.947,8004.0
2023-04-05 13:25:00,168.78,169.0,168.78,168.82,4571.0,163.9761,164.1899,163.9761,164.015,4571.0
2023-04-05 13:30:00,168.89,168.93,168.77,168.81,5062.0,164.083,164.1219,163.9664,164.0053,5062.0
2023-04-05 13:35:00,168.79,168.79,168.65,168.75,6584.0,163.9858,163.9858,163.8498,163.947,6584.0
2023-04-05 13:40:00,168.79,168.79,168.62,168.65,5777.0,163.9858,163.9858,163.8207,163.8498,5777.0
2023-04-05 13:45:00,168.62,168.63,168.54,168.6,4255.0,163.8207,163.8304,163.743,163.8013,4255.0
2023-04-05 13:50:00,168.66,168.8,168.66,168.8,3444.0,163.8595,163.9956,163.8595,163.9956,3444.0
2023-04-05 13:55:00,168.8,169.09,168.8,168.94,5089.0,163.9956,164.2773,163.9956,164.1316,5089.0
2023-04-05 14:00:00,168.98,169.02,168.94,168.97,4194.0,164.1704,164.2093,164.1316,164.1607,4194.0
2023-04-05 14:05:00,168.97,168.98,168.73,168.73,5890.0,164.1607,164.1704,163.9276,163.9276,5890.0
2023-04-05 14:10:00,168.71,168.74,168.57,168.69,9682.0,163.9081,163.9373,163.7721,163.8887,9682.0
2023-04-05 14:15:00,168.71,168.78,168.67,168.78,5842.0,163.9081,163.9761,163.8693,163.9761,5842.0
2023-04-05 14:20:00,168.76,168.84,168.71,168.71,6415.0,163.9567,164.0344,163.9081,163.9081,6415.0
2023-04-05 14:25:00,168.71,168.88,168.7,168.79,4213.0,163.9081,164.0733,163.8984,163.9858,4213.0
2023-04-05 14:30:00,168.77,168.93,168.77,168.87,10719.0,163.9664,164.1219,163.9664,164.0636,10719.0
2023-04-05 14:35:00,168.85,168.96,168.8,168.95,13976.0,164.0441,164.151,163.9956,164.1413,13976.0
2023-04-05 14:40:00,168.97,168.97,168.75,168.76,8470.0,164.1607,164.1607,163.947,163.9567,8470.0
2023-04-05 14:45:00,168.73,168.76,168.58,168.59,5722.0,163.9276,163.9567,163.7818,163.7915,5722.0
2023-04-05 14:50:00,168.59,168.62,168.53,168.58,9252.0,163.7915,163.8207,163.7332,163.7818,9252.0
2023-04-05 14:55:00,168.58,168.69,168.55,168.56,5174.0,163.7818,163.8887,163.7527,163.7624,5174.0
2023-04-05 15:00:00,168.55,168.59,168.42,168.49,7620.0,163.7527,163.7915,163.6264,163.6944,7620.0
2023-04-05 15:05:00,168.48,168.54,168.31,168.36,6571.0,163.6847,163.743,163.5195,163.5681,6571.0
2023-04-05 15:10:00,168.38,168.43,168.24,168.41,11454.0,163.5875,163.6361,163.4515,163.6167,11454.0
2023-04-05 15:15:00,168.43,168.43,168.15,168.15,9152.0,163.6361,163.6361,163.3641,163.3641,9152.0
2023-04-05 15:20:00,168.17,168.24,168.11,168.15,9253.0,163.3835,163.4515,163.3252,163.3641,9253.0
2023-04-05 15:25:00,168.16,168.36,168.12,168.28,13657.0,163.3738,163.5681,163.3349,163.4904,13657.0
2023-04-05 15:30:00,168.3,168.51,168.2,168.35,20571.0,163.5098,163.7138,163.4126,163.5584,20571.0
2023-04-05 15:35:00,168.32,168.37,168.22,168.24,12159.0,163.5292,163.5778,163.4321,163.4515,12159.0
2023-04-05 15:40:00,168.25,168.34,168.21,168.26,22561.0,163.4612,163.5487,163.4224,163.4709,22561.0
2023-04-05 15:45:00,168.29,168.29,167.98,167.99,25507.0,163.5001,163.5001,163.1989,163.2086,25507.0
2023-04-05 15:50:00,168.0,168.2,167.95,168.06,38262.0,163.2183,163.4126,163.1698,163.2766,38262.0
2023-04-05 15:55:00,168.07,168.22,167.88,168.21,104418.0,163.2863,163.4321,163.1017,163.4224,104418.0
2023-04-06 09:30:00,168.02,168.28,167.74,168.15,19667.0,163.2378,163.4904,162.9657,163.3641,19667.0
2023-04-06 09:35:00,168.15,168.27,167.94,168.22,5665.0,163.3641,163.4806,163.16,163.4321,5665.0
2023-04-06 09:40:00,168.33,168.34,167.95,168.0,2451.0,163.5389,163.5487,163.1698,163.2183,2451.0
2023-04-06 09:45:00,168.01,168.23,168.01,168.21,2117.0,163.228,163.4418,163.228,163.4224,2117.0
2023-04-06 09:50:00,168.15,168.29,168.04,168.29,3014.0,163.3641,163.5001,163.2572,163.5001,3014.0
2023-04-06 09:55:00,168.28,168.42,168.27,168.34,3946.0,163.4904,163.6264,163.4806,163.5487,3946.0
2023-04-06 10:00:00,168.43,168.7,168.33,168.59,5113.0,163.6361,163.8984,163.5389,163.7915,5113.0
2023-04-06 10:05:00,168.65,168.7,168.48,168.66,4503.0,163.8498,163.8984,163.6847,163.8595,4503.0
2023-04-06 10:10:00,168.7,168.84,168.65,168.65,2926.0,163.8984,164.0344,163.8498,163.8498,2926.0
2023-04-06 10:15:00,168.72,168.74,168.53,168.74,12865.0,163.9178,163.9373,163.7332,163.9373,12865.0
2023-04-06 10:20:00,168.73,168.74,168.38,168.46,5936.0,163.9276,163.9373,163.5875,163.6652,5936.0
2023-04-06 10:25:00,168.43,168.55,168.27,168.55,4492.0,163.6361,163.7527,163.4806,163.7527,4492.0
2023-04-06 10:30:00,168.55,168.74,168.53,168.74,3290.0,163.7527,163.9373,163.7332,163.9373,3290.0
2023-04-06 10:35:00,168.72,168.81,168.52,168.61,5243.0,163.9178,164.0053,163.7235,163.811,5243.0
2023-04-06 10:40:00,168.56,168.65,168.43,168.49,2700.0,163.7624,163.8498,163.6361,163.6944,2700.0
2023-04-06 10:45:00,168.5,168.65,168.44,168.47,5230.0,163.7041,163.8498,163.6458,163.675,5230.0
2023-04-06 10:50:00,168.4,168.46,168.32,168.43,2497.0,163.6069,163.6652,163.5292,163.6361,2497.0
2023-04-06 10:55:00,168.42,168.5,168.31,168.5,4660.0,163.6264,163.7041,163.5195,163.7041,4660.0
2023-04-06 11:00:00,168.45,168.62,168.33,168.46,7420.0,163.6555,163.8207,163.5389,163.6652,7420.0
2023-04-06 11:05:00,168.42,168.5,168.3,168.33,4883.0,163.6264,163.7041,163.5098,163.5389,4883.0
2023-04-06 11:10:00,168.31,168.38,168.23,168.3,3034.0,163.5195,163.5875,163.4418,163.5098,3034.0
2023-04-06 11:15:00,168.3,168.44,168.21,168.25,4900.0,163.5098,163.6458,163.4224,163.4612,4900.0
2023-04-06 11:20:00,168.31,168.35,168.12,168.16,2872.0,163.5195,163.5584,163.3349,163.3738,2872.0
2023-04-06 11:25:00,168.14,168.5,168.14,168.45,5859.0,163.3543,163.7041,163.3543,163.6555,5859.0
2023-04-06 11:30:00,168.51,168.62,168.5,168.52,6240.0,163.7138,163.8207,163.7041,163.7235,6240.0
2023-04-06 11:35:00,168.51,168.73,168.51,168.68,4154.0,163.7138,163.9276,163.7138,163.879,4154.0
2023-04-06 11:40:00,168.69,168.69,168.49,168.59,14013.0,163.8887,163.8887,163.6944,163.7915,14013.0
2023-04-06 11:45:00,168.62,168.72,168.58,168.64,5296.0,163.8207,163.9178,163.7818,163.8401,5296.0
2023-04-06 11:50:00,168.64,168.73,168.61,168.72,3350.0,163.8401,163.9276,163.811,163.9178,3350.0
2023-04-06 11:55:00,168.74,168.83,168.74,168.79,3577.0,163.9373,164.0247,163.9373,163.9858,3577.0
2023-04-06 12:00:00,168.86,168.89,168.74,168.74,7482.0,164.0539,164.083,163.9373,163.9373,7482.0
2023-04-06 12:05:00,168.76,168.87,168.72,168.74,3421.0,163.9567,164.0636,163.9178,163.9373,3421.0
2023-04-06 12:10:00,168.74,168.81,168.69,168.81,2178.0,163.9373,164.0053,163.8887,164.0053,2178.0
2023-04-06 12:15:00,168.83,168.85,168.63,168.64,8822.0,164.0247,164.0441,163.8304,163.8401,8822.0
2023-04-06 12:20:00,168.63,168.76,168.63,168.76,2818.0,163.8304,163.9567,163.8304,163.9567,2818.0
2023-04-06 12:25:00,168.72,168.78,168.72,168.78,1521.0,163.9178,163.9761,163.9178,163.9761,1521.0
2023-04-06 12:30:00,168.8,168.99,168.8,168.91,3751.0,163.9956,164.1802,163.9956,164.1024,3751.0
2023-04-06 12:35:00,168.91,169.03,168.86,169.03,9635.0,164.1024,164.219,164.0539,164.219,9635.0
2023-04-06 12:40:00,169.02,169.02,168.93,169.02,1721.0,164.2093,164.2093,164.1219,164.2093,1721.0
2023-04-06 12:45:00,169.06,169.19,169.02,169.06,4085.0,164.2482,164.3745,164.2093,164.2482,4085.0
2023-04-06 12:50:00,169.09,169.31,169.09,169.2,1200.0,164.2773,164.491,164.2773,164.3842,1200.0
2023-04-06 12:55:00,169.22,169.27,169.19,169.25,1300.0,164.4036,164.4522,164.3745,164.4328,1300.0
2023-04-06 13:00:00,169.25,169.35,169.21,169.24,4227.0,164.4328,164.5299,164.3939,164.423,4227.0
2023-04-06 13:05:00,169.22,169.28,169.2,169.24,1500.0,164.4036,164.4619,164.3842,164.423,1500.0
2023-04-06 13:10:00,169.25,169.36,169.25,169.28,1667.0,164.4328,164.5396,164.4328,164.4619,1667.0
2023-04-06 13:15:00,169.32,169.49,169.32,169.41,3062.0,164.5008,164.6659,164.5008,164.5882,3062.0
2023-04-06 13:20:00,169.41,169.41,169.31,169.33,5375.0,164.5882,164.5882,164.491,164.5105,5375.0
2023-04-06 13:25:00,169.3,169.41,169.3,169.34,4929.0,164.4813,164.5882,164.4813,164.5202,4929.0
2023-04-06 13:30:00,169.39,169.45,169.18,169.22,7946.0,164.5688,164.6271,164.3647,164.4036,7946.0
2023-04-06 13:35:00,169.26,169.37,169.24,169.24,5795.0,164.4425,164.5493,164.423,164.423,5795.0
2023-04-06 13:40:00,169.27,169.29,169.2,169.29,1301.0,164.4522,164.4716,164.3842,164.4716,1301.0
2023-04-06 13:45:00,169.25,169.31,169.16,169.19,2657.0,164.4328,164.491,164.3453,164.3745,2657.0
2023-04-06 13:50:00,169.19,169.21,168.94,168.95,5210.0,164.3745,164.3939,164.1316,164.1413,5210.0
2023-04-06 13:55:00,168.94,168.96,168.9,168.9,2400.0,164.1316,164.151,164.0927,164.0927,2400.0
2023-04-06 14:00:00,168.85,168.96,168.8,168.93,3701.0,164.0441,164.151,163.9956,164.1219,3701.0
2023-04-06 14:05:00,168.91,169.08,168.91,169.05,2695.0,164.1024,164.2676,164.1024,164.2384,2695.0
2023-04-06 14:10:00,169.05,169.25,169.05,169.25,2161.0,164.2384,164.4328,164.2384,164.4328,2161.0
2023-04-06 14:15:00,169.22,169.29,169.2,169.21,3884.0,164.4036,164.4716,164.3842,164.3939,3884.0
2023-04-06 14:20:00,169.25,169.39,169.2,169.36,7090.0,164.4328,164.5688,164.3842,164.5396,7090.0
2023-04-06 14:25:00,169.39,169.44,169.3,169.37,3326.0,164.5688,164.6173,164.4813,164.5493,3326.0
2023-04-06 14:30:00,169.42,169.53,169.39,169.39,3613.0,164.5979,164.7048,164.5688,164.5688,3613.0
2023-04-06 14:35:00,169.36,169.39,169.31,169.31,4168.0,164.5396,164.5688,164.491,164.491,4168.0
2023-04-06 14:40:00,169.31,169.41,169.26,169.26,5401.0,164.491,164.5882,164.4425,164.4425,5401.0
2023-04-06 14:45:00,169.26,169.33,169.22,169.25,4628.0,164.4425,164.5105,164.4036,164.4328,4628.0
2023-04-06 14:50:00,169.27,169.38,169.27,169.34,2726.0,164.4522,164.5591,164.4522,164.5202,2726.0
2023-04-06 14:55:00,169.34,169.35,169.17,169.25,4050.0,164.5202,164.5299,164.355,164.4328,4050.0
2023-04-06 15:00:00,169.27,169.35,169.27,169.31,4159.0,164.4522,164.5299,164.4522,164.491,4159.0
2023-04-06 15:05:00,169.31,169.34,169.21,169.29,3564.0,164.491,164.5202,164.3939,164.4716,3564.0
2023-04-06 15:10:00,169.28,169.31,169.23,169.28,5137.0,164.4619,164.491,164.4133,164.4619,5137.0
2023-04-06 15:15:00,169.28,169.29,169.13,169.14,8321.0,164.4619,164.4716,164.3162,164.3259,8321.0
2023-04-06 15:20:00,169.03,169.2,169.03,169.06,4433.0,164.219,164.3842,164.219,164.2482,4433.0
2023-04-06 15:25:00,169.04,169.21,169.02,169.21,5736.0,164.2287,164.3939,164.2093,164.3939,5736.0
2023-04-06 15:30:00,169.2,169.31,169.16,169.31,8354.0,164.3842,164.491,164.3453,164.491,8354.0
2023-04-06 15:35:00,169.31,169.33,169.18,169.18,6169.0,164.491,164.5105,164.3647,164.3647,6169.0
2023-04-06 15:40:00,169.16,169.23,169.1,169.2,10511.0,164.3453,164.4133,164.287,164.3842,10511.0
2023-04-06 15:45:00,169.21,169.42,169.18,169.41,9191.0,164.3939,164.5979,164.3647,164.5882,9191.0
2023-04-06 15:50:00,169.46,169.69,169.33,169.4,24144.0,164.6368,164.8602,164.5105,164.5785,24144.0
2023-04-06 15:55:00,169.37,169.49,169.24,169.42,127823.0,164.5493,164.6659,164.423,164.5979,127823.0
2023-04-10 09:30:00,168.4,168.97,168.26,168.29,14949.0,163.6069,164.1607,163.4709,163.5001,14949.0
2023-04-10 09:35:00,168.42,168.58,167.87,168.07,5612.0,163.6264,163.7818,163.092,163.2863,5612.0
2023-04-10 09:40:00,168.17,168.2,167.98,168.19,2437.0,163.3835,163.4126,163.1989,163.4029,2437.0
2023-04-10 09:45:00,168.15,168.18,167.52,167.52,7361.0,163.3641,163.3932,162.752,162.752,7361.0
2023-04-10 09:50:00,167.37,167.75,167.28,167.41,3914.0,162.6063,162.9754,162.5188,162.6451,3914.0
2023-04-10 09:55:00,167.48,167.48,167.05,167.29,6562.0,162.7131,162.7131,162.2954,162.5285,6562.0
2023-04-10 10:00:00,167.3,167.64,167.26,167.48,3810.0,162.5383,162.8686,162.4994,162.7131,3810.0
2023-04-10 10:05:00,167.48,167.65,167.37,167.61,5369.0,162.7131,162.8783,162.6063,162.8394,5369.0
2023-04-10 10:10:00,167.6,167.73,167.57,167.61,3043.0,162.8297,162.956,162.8006,162.8394,3043.0
2023-04-10 10:15:00,167.62,167.63,167.17,167.17,6583.0,162.8492,162.8589,162.412,162.412,6583.0
2023-04-10 10:20:00,167.2,167.21,167.04,167.05,7932.0,162.4411,162.4508,162.2857,162.2954,7932.0
2023-04-10 10:25:00,167.05,167.4,166.99,167.4,8398.0,162.2954,162.6354,162.2371,162.6354,8398.0
2023-04-10 10:30:00,167.38,167.43,167.27,167.38,2335.0,162.616,162.6646,162.5091,162.616,2335.0
2023-04-10 10:35:00,167.37,167.57,167.37,167.56,4721.0,162.6063,162.8006,162.6063,162.7909,4721.0
2023-04-10 10:40:00,167.53,167.56,167.48,167.48,2305.0,162.7617,162.7909,162.7131,162.7131,2305.0
2023-04-10 10:45:00,167.42,167.53,167.26,167.42,3985.0,162.6548,162.7617,162.4994,162.6548,3985.0
2023-04-10 10:50:00,167.42,167.45,167.21,167.3,2729.0,162.6548,162.684,162.4508,162.5383,2729.0
2023-04-10 10:55:00,167.28,167.28,167.13,167.14,3092.0,162.5188,162.5188,162.3731,162.3828,3092.0
2023-04-10 11:00:00,167.11,167.33,167.11,167.29,3351.0,162.3537,162.5674,162.3537,162.5285,3351.0
2023-04-10 11:05:00,167.24,167.28,167.23,167.26,2130.0,162.48,162.5188,162.4703,162.4994,2130.0
2023-04-10 11:10:00,167.25,167.37,167.25,167.32,2257.0,162.4897,162.6063,162.4897,162.5577,2257.0
2023-04-10 11:15:00,167.38,167.4,167.34,167.4,1574.0,162.616,162.6354,162.5771,162.6354,1574.0
2023-04-10 11:20:00,167.4,167.4,167.24,167.24,2853.0,162.6354,162.6354,162.48,162.48,2853.0
2023-04-10 11:25:00,167.16,167.34,167.15,167.34,1788.0,162.4022,162.5771,162.3925,162.5771,1788.0
2023-04-10 11:30:00,167.44,167.47,167.38,167.45,2900.0,162.6743,162.7034,162.616,162.684,2900.0
2023-04-10 11:35:00,167.43,167.51,167.41,167.5,2629.0,162.6646,162.7423,162.6451,162.7326,2629.0
2023-04-10 11:40:00,167.48,167.54,167.33,167.33,3732.0,162.7131,162.7714,162.5674,162.5674,3732.0
2023-04-10 11:45:00,167.34,167.42,167.34,167.42,1850.0,162.5771,162.6548,162.5771,162.6548,1850.0
2023-04-10 11:50:00,167.4,167.4,167.23,167.35,3321.0,162.6354,162.6354,162.4703,162.5868,3321.0
2023-04-10 11:55:00,167.34,167.43,167.25,167.36,3437.0,162.5771,162.6646,162.4897,162.5966,3437.0
2023-04-10 12:00:00,167.38,167.38,167.22,167.27,2259.0,162.616,162.616,162.4605,162.5091,2259.0
2023-04-10 12:05:00,167.25,167.25,167.13,167.14,2093.0,162.4897,162.4897,162.3731,162.3828,2093.0
2023-04-10 12:10:00,167.12,167.29,167.12,167.26,3166.0,162.3634,162.5285,162.3634,162.4994,3166.0
2023-04-10 12:15:00,167.3,167.4,167.29,167.38,1869.0,162.5383,162.6354,162.5285,162.616,1869.0
2023-04-10 12:20:00,167.39,167.45,167.29,167.41,1620.0,162.6257,162.684,162.5285,162.6451,1620.0
2023-04-10 12:25:00,167.45,167.53,167.44,167.48,1682.0,162.684,162.7617,162.6743,162.7131,1682.0
2023-04-10 12:30:00,167.49,167.68,167.49,167.65,1589.0,162.7229,162.9074,162.7229,162.8783,1589.0
2023-04-10 12:35:00,167.65,167.94,167.6,167.92,2555.0,162.8783,163.16,162.8297,163.1406,2555.0
2023-04-10 12:40:00,167.92,167.92,167.86,167.91,1418.0,163.1406,163.1406,163.0823,163.1309,1418.0
2023-04-10 12:45:00,167.92,168.11,167.92,168.02,3901.0,163.1406,163.3252,163.1406,163.2378,3901.0
2023-04-10 12:50:00,168.0,168.04,167.91,168.02,1220.0,163.2183,163.2572,163.1309,163.2378,1220.0
2023-04-10 12:55:00,168.03,168.03,167.88,167.96,2962.0,163.2475,163.2475,163.1017,163.1795,2962.0
2023-04-10 13:00:00,167.97,168.08,167.97,167.97,2619.0,163.1892,163.2961,163.1892,163.1892,2619.0
2023-04-10 13:05:00,168.0,168.0,167.92,168.0,1322.0,163.2183,163.2183,163.1406,163.2183,1322.0
2023-04-10 13:10:00,168.03,168.1,167.98,168.03,2217.0,163.2475,163.3155,163.1989,163.2475,2217.0
2023-04-10 13:15:00,168.04,168.11,168.03,168.09,1871.0,163.2572,163.3252,163.2475,163.3058,1871.0
2023-04-10 13:20:00,168.06,168.06,167.9,167.9,1831.0,163.2766,163.2766,163.1212,163.1212,1831.0
2023-04-10 13:25:00,167.89,167.96,167.88,167.96,3088.0,163.1115,163.1795,163.1017,163.1795,3088.0
2023-04-10 13:30:00,168.0,168.02,167.84,167.84,3297.0,163.2183,163.2378,163.0629,163.0629,3297.0
2023-04-10 13:35:00,167.84,167.85,167.73,167.74,3436.0,163.0629,163.0726,162.956,162.9657,3436.0
2023-04-10 13:40:00,167.73,167.75,167.65,167.69,2921.0,162.956,162.9754,162.8783,162.9172,2921.0
2023-04-10 13:45:00,167.72,167.92,167.71,167.87,3556.0,162.9463,163.1406,162.9366,163.092,3556.0
2023-04-10 13:50:00,167.87,167.89,167.86,167.87,1400.0,163.092,163.1115,163.0823,163.092,1400.0
2023-04-10 13:55:00,167.88,167.93,167.86,167.92,2332.0,163.1017,163.1503,163.0823,163.1406,2332.0
2023-04-10 14:00:00,167.93,167.99,167.86,167.97,6200.0,163.1503,163.2086,163.0823,163.1892,6200.0
2023-04-10 14:05:00,167.99,168.08,167.97,168.0,3064.0,163.2086,163.2961,163.1892,163.2183,3064.0
2023-04-10 14:10:00,167.97,168.04,167.95,167.97,2399.0,163.1892,163.2572,163.1698,163.1892,2399.0
2023-04-10 14:15:00,168.02,168.03,167.93,167.93,3937.0,163.2378,163.2475,163.1503,163.1503,3937.0
2023-04-10 14:20:00,167.97,167.98,167.91,167.91,2225.0,163.1892,163.1989,163.1309,163.1309,2225.0
2023-04-10 14:25:00,167.87,167.87,167.72,167.79,1792.0,163.092,163.092,162.9463,163.0143,1792.0
2023-04-10 14:30:00,167.84,167.94,167.8,167.8,3887.0,163.0629,163.16,163.024,163.024,3887.0
2023-04-10 14:35:00,167.85,167.87,167.7,167.71,1134.0,163.0726,163.092,162.9269,162.9366,1134.0
2023-04-10 14:40:00,167.67,167.67,167.63,167.63,1732.0,162.8977,162.8977,162.8589,162.8589,1732.0
2023-04-10 14:45:00,167.62,167.73,167.62,167.7,2185.0,162.8492,162.956,162.8492,162.9269,2185.0
2023-04-10 14:50:00,167.71,167.75,167.61,167.61,7925.0,162.9366,162.9754,162.8394,162.8394,7925.0
2023-04-10 14:55:00,167.63,167.75,167.6,167.72,9130.0,162.8589,162.9754,162.8297,162.9463,9130.0
2023-04-10 15:00:00,167.72,167.9,167.72,167.85,8187.0,162.9463,163.1212,162.9463,163.0726,8187.0
2023-04-10 15:05:00,167.86,167.86,167.71,167.8,4162.0,163.0823,163.0823,162.9366,163.024,4162.0
2023-04-10 15:10:00,167.8,167.83,167.77,167.78,2151.0,163.024,163.0532,162.9949,163.0046,2151.0
2023-04-10 15:15:00,167.75,167.88,167.75,167.86,3410.0,162.9754,163.1017,162.9754,163.0823,3410.0
2023-04-10 15:20:00,167.86,167.86,167.69,167.69,4213.0,163.0823,163.0823,162.9172,162.9172,4213.0
2023-04-10 15:25:00,167.7,167.8,167.68,167.76,3755.0,162.9269,163.024,162.9074,162.9852,3755.0
2023-04-10 15:30:00,167.76,167.83,167.71,167.72,3767.0,162.9852,163.0532,162.9366,162.9463,3767.0
2023-04-10 15:35:00,167.72,167.83,167.67,167.83,3784.0,162.9463,163.0532,162.8977,163.0532,3784.0
2023-04-10 15:40:00,167.83,167.93,167.83,167.85,7071.0,163.0532,163.1503,163.0532,163.0726,7071.0
2023-04-10 15:45:00,167.84,167.98,167.81,167.86,11103.0,163.0629,163.1989,163.0337,163.0823,11103.0
2023-04-10 15:50:00,167.92,168.02,167.85,167.88,21451.0,163.1406,163.2378,163.0726,163.1017,21451.0
2023-04-10 15:55:00,167.86,168.18,167.86,168.15,41671.0,163.0823,163.3932,163.0823,163.3641,41671.0
2023-04-11 09:30:00,168.25,168.62,167.81,168.01,19073.0,163.4612,163.8207,163.0337,163.228,19073.0
2023-04-11 09:35:00,168.14,168.39,168.14,168.39,1770.0,163.3543,163.5972,163.3543,163.5972,1770.0
2023-04-11 09:40:00,168.3,168.59,168.27,168.51,5242.0,163.5098,163.7915,163.4806,163.7138,5242.0
2023-04-11 09:45:00,168.59,168.6,168.48,168.49,1017.0,163.7915,163.8013,163.6847,163.6944,1017.0
2023-04-11 09:50:00,168.52,168.6,168.47,168.6,3328.0,163.7235,163.8013,163.675,163.8013,3328.0
2023-04-11 09:55:00,168.6,168.67,168.41,168.66,3707.0,163.8013,163.8693,163.6167,163.8595,3707.0
2023-04-11 10:00:00,168.63,168.64,168.53,168.63,2480.0,163.8304,163.8401,163.7332,163.8304,2480.0
2023-04-11 10:05:00,168.62,168.97,168.62,168.97,3632.0,163.8207,164.1607,163.8207,164.1607,3632.0
2023-04-11 10:10:00,168.97,169.04,168.9,168.99,8204.0,164.1607,164.2287,164.0927,164.1802,8204.0
2023-04-11 10:15:00,169.03,169.1,169.03,169.09,3517.0,164.219,164.287,164.219,164.2773,3517.0
2023-04-11 10:20:00,169.09,169.11,168.91,168.94,7228.0,164.2773,164.2967,164.1024,164.1316,7228.0
2023-04-11 10:25:00,168.93,169.19,168.93,169.19,1940.0,164.1219,164.3745,164.1219,164.3745,1940.0
2023-04-11 10:30:00,169.2,169.3,169.2,169.21,3158.0,164.3842,164.4813,164.3842,164.3939,3158.0
2023-04-11 10:35:00,169.21,169.26,169.07,169.12,4290.0,164.3939,164.4425,164.2579,164.3065,4290.0
2023-04-11 10:40:00,169.06,169.08,169.02,169.08,2093.0,164.2482,164.2676,164.2093,164.2676,2093.0
2023-04-11 10:45:00,169.04,169.2,169.04,169.2,5255.0,164.2287,164.3842,164.2287,164.3842,5255.0
2023-04-11 10:50:00,169.21,169.57,169.21,169.53,4406.0,164.3939,164.7436,164.3939,164.7048,4406.0
2023-04-11 10:55:00,169.48,169.66,169.48,169.56,4744.0,164.6562,164.8311,164.6562,164.7339,4744.0
2023-04-11 11:00:00,169.55,169.62,169.53,169.53,5079.0,164.7242,164.7922,164.7048,164.7048,5079.0
2023-04-11 11:05:00,169.57,169.57,169.4,169.41,1497.0,164.7436,164.7436,164.5785,164.5882,1497.0
2023-04-11 11:10:00,169.51,169.55,169.43,169.54,4217.0,164.6854,164.7242,164.6076,164.7145,4217.0
2023-04-11 11:15:00,169.56,169.68,169.5,169.55,4291.0,164.7339,164.8505,164.6756,164.7242,4291.0
2023-04-11 11:20:00,169.56,169.75,169.56,169.74,3598.0,164.7339,164.9185,164.7339,164.9088,3598.0
2023-04-11 11:25:00,169.71,169.74,169.6,169.6,5159.0,164.8797,164.9088,164.7728,164.7728,5159.0
2023-04-11 11:30:00,169.67,169.71,169.56,169.59,4817.0,164.8408,164.8797,164.7339,164.7631,4817.0
2023-04-11 11:35:00,169.56,169.57,169.49,169.51,1801.0,164.7339,164.7436,164.6659,164.6854,1801.0
2023-04-11 11:40:00,169.52,169.64,169.48,169.48,3700.0,164.6951,164.8117,164.6562,164.6562,3700.0
2023-04-11 11:45:00,169.48,169.54,169.43,169.54,3206.0,164.6562,164.7145,164.6076,164.7145,3206.0
2023-04-11 11:50:00,169.54,169.63,169.52,169.63,3669.0,164.7145,164.8019,164.6951,164.8019,3669.0
2023-04-11 11:55:00,169.64,169.74,169.64,169.66,3992.0,164.8117,164.9088,164.8117,164.8311,3992.0
2023-04-11 12:00:00,169.69,169.71,169.58,169.58,3468.0,164.8602,164.8797,164.7534,164.7534,3468.0
2023-04-11 12:05:00,169.59,169.75,169.58,169.6,6028.0,164.7631,164.9185,164.7534,164.7728,6028.0
2023-04-11 12:10:00,169.56,169.8,169.56,169.76,1004.0,164.7339,164.9671,164.7339,164.9282,1004.0
2023-04-11 12:15:00,169.83,169.83,169.72,169.75,3311.0,164.9962,164.9962,164.8894,164.9185,3311.0
2023-04-11 12:20:00,169.75,169.75,169.54,169.54,4354.0,164.9185,164.9185,164.7145,164.7145,4354.0
2023-04-11 12:25:00,169.58,169.67,169.54,169.67,820.0,164.7534,164.8408,164.7145,164.8408,820.0
2023-04-11 12:30:00,169.66,169.71,169.6,169.6,2725.0,164.8311,164.8797,164.7728,164.7728,2725.0
2023-04-11 12:35:00,169.59,169.61,169.47,169.5,2525.0,164.7631,164.7825,164.6465,164.6756,2525.0
2023-04-11 12:40:00,169.59,169.62,169.37,169.39,6611.0,164.7631,164.7922,164.5493,164.5688,6611.0
2023-04-11 12:45:00,169.43,169.5,169.41,169.47,2290.0,164.6076,164.6756,164.5882,164.6465,2290.0
2023-04-11 12:50:00,169.46,169.5,169.39,169.4,3063.0,164.6368,164.6756,164.5688,164.5785,3063.0
2023-04-11 12:55:00,169.41,169.41,169.27,169.27,16171.0,164.5882,164.5882,164.4522,164.4522,16171.0
2023-04-11 13:00:00,169.24,169.32,169.15,169.17,6944.0,164.423,164.5008,164.3356,164.355,6944.0
2023-04-11 13:05:00,169.17,169.38,169.16,169.37,1725.0,164.355,164.5591,164.3453,164.5493,1725.0
2023-04-11 13:10:00,169.34,169.36,169.26,169.29,1721.0,164.5202,164.5396,164.4425,164.4716,1721.0
2023-04-11 13:15:00,169.34,169.38,169.3,169.32,3415.0,164.5202,164.5591,164.4813,164.5008,3415.0
2023-04-11 13:20:00,169.34,169.37,169.24,169.25,1982.0,164.5202,164.5493,164.423,164.4328,1982.0
2023-04-11 13:25:00,169.23,169.37,169.23,169.32,3116.0,164.4133,164.5493,164.4133,164.5008,3116.0
2023-04-11 13:30:00,169.35,169.39,169.3,169.3,4340.0,164.5299,164.5688,164.4813,164.4813,4340.0
2023-04-11 13:35:00,169.32,169.38,169.26,169.37,4756.0,164.5008,164.5591,164.4425,164.5493,4756.0
2023-04-11 13:40:00,169.4,169.44,169.36,169.41,2646.0,164.5785,164.6173,164.5396,164.5882,2646.0
2023-04-11 13:45:00,169.41,169.47,169.41,169.44,2333.0,164.5882,164.6465,164.5882,164.6173,2333.0
2023-04-11 13:50:00,169.42,169.48,169.38,169.48,2689.0,164.5979,164.6562,164.5591,164.6562,2689.0
2023-04-11 13:55:00,169.55,169.55,169.52,169.55,833.0,164.7242,164.7242,164.6951,164.7242,833.0
2023-04-11 14:00:00,169.57,169.57,169.39,169.39,3588.0,164.7436,164.7436,164.5688,164.5688,3588.0
2023-04-11 14:05:00,169.38,169.42,169.36,169.4,1568.0,164.5591,164.5979,164.5396,164.5785,1568.0
2023-04-11 14:10:00,169.4,169.47,169.38,169.39,5171.0,164.5785,164.6465,164.5591,164.5688,5171.0
2023-04-11 14:15:00,169.41,169.56,169.39,169.56,4360.0,164.5882,164.7339,164.5688,164.7339,4360.0
2023-04-11 14:20:00,169.57,169.58,169.49,169.51,1926.0,164.7436,164.7534,164.6659,164.6854,1926.0
2023-04-11 14:25:00,169.51,169.61,169.49,169.6,3086.0,164.6854,164.7825,164.6659,164.7728,3086.0
2023-04-11 14:30:00,169.62,169.82,169.62,169.68,6493.0,164.7922,164.9865,164.7922,164.8505,6493.0
2023-04-11 14:35:00,169.72,169.74,169.67,169.73,2398.0,164.8894,164.9088,164.8408,164.8991,2398.0
2023-04-11 14:40:00,169.74,169.79,169.73,169.73,4670.0,164.9088,164.9574,164.8991,164.8991,4670.0
2023-04-11 14:45:00,169.79,169.87,169.77,169.77,2908.0,164.9574,165.0351,164.938,164.938,2908.0
2023-04-11 14:50:00,169.74,169.75,169.65,169.66,2307.0,164.9088,164.9185,164.8214,164.8311,2307.0
2023-04-11 14:55:00,169.68,169.71,169.62,169.68,3798.0,164.8505,164.8797,164.7922,164.8505,3798.0
2023-04-11 15:00:00,169.68,169.69,169.62,169.65,5163.0,164.8505,164.8602,164.7922,164.8214,5163.0
2023-04-11 15:05:00,169.63,169.68,169.56,169.64,4717.0,164.8019,164.8505,164.7339,164.8117,4717.0
2023-04-11 15:10:00,169.68,169.8,169.66,169.77,4527.0,164.8505,164.9671,164.8311,164.938,4527.0
2023-04-11 15:15:00,169.78,169.81,169.69,169.73,5843.0,164.9477,164.9768,164.8602,164.8991,5843.0
2023-04-11 15:20:00,169.74,169.76,169.69,169.69,5073.0,164.9088,164.9282,164.8602,164.8602,5073.0
2023-04-11 15:25:00,169.73,169.78,169.68,169.75,5833.0,164.8991,164.9477,164.8505,164.9185,5833.0
2023-04-11 15:30:00,169.79,169.89,169.78,169.89,7717.0,164.9574,165.0545,164.9477,165.0545,7717.0
2023-04-11 15:35:00,169.88,169.89,169.68,169.69,6014.0,165.0448,165.0545,164.8505,164.8602,6014.0
2023-04-11 15:40:00,169.68,169.71,169.51,169.54,10562.0,164.8505,164.8797,164.6854,164.7145,10562.0
2023-04-11 15:45:00,169.51,169.53,169.35,169.36,10454.0,164.6854,164.7048,164.5299,164.5396,10454.0
2023-04-11 15:50:00,169.36,169.4,169.19,169.39,17111.0,164.5396,164.5785,164.3745,164.5688,17111.0
2023-04-11 15:55:00,169.37,169.37,169.05,169.21,57543.0,164.5493,164.5493,164.2384,164.3939,57543.0
2023-04-12 09:30:00,170.0,170.19,169.49,170.0,25075.0,165.1614,165.346,164.6659,165.1614,25075.0
2023-04-12 09:35:00,169.97,170.33,169.97,170.3,1302.0,165.1323,165.482,165.1323,165.4529,1302.0
2023-04-12 09:40:00,170.28,170.58,170.18,170.51,3718.0,165.4334,165.7249,165.3363,165.6569,3718.0
2023-04-12 09:45:00,170.51,170.51,170.3,170.44,2200.0,165.6569,165.6569,165.4529,165.5889,2200.0
2023-04-12 09:50:00,170.44,170.53,170.28,170.53,1707.0,165.5889,165.6763,165.4334,165.6763,1707.0
2023-04-12 09:55:00,170.62,170.71,170.54,170.58,4898.0,165.7638,165.8512,165.686,165.7249,4898.0
2023-04-12 10:00:00,170.56,170.73,170.46,170.64,7071.0,165.7055,165.8706,165.6083,165.7832,7071.0
2023-04-12 10:05:00,170.71,170.73,170.54,170.54,4217.0,165.8512,165.8706,165.686,165.686,4217.0
2023-04-12 10:10:00,170.5,170.5,170.38,170.39,4409.0,165.6472,165.6472,165.5306,165.5403,4409.0
2023-04-12 10:15:00,170.41,170.52,170.24,170.37,6091.0,165.5597,165.6666,165.3946,165.5209,6091.0
2023-04-12 10:20:00,170.41,170.56,170.23,170.29,6605.0,165.5597,165.7055,165.3849,165.4432,6605.0
2023-04-12 10:25:00,170.28,170.28,170.08,170.26,5090.0,165.4334,165.4334,165.2391,165.414,5090.0
2023-04-12 10:30:00,170.24,170.27,169.89,170.08,14066.0,165.3946,165.4237,165.0545,165.2391,14066.0
2023-04-12 10:35:00,170.1,170.1,169.76,169.82,9926.0,165.2586,165.2586,164.9282,164.9865,9926.0
2023-04-12 10:40:00,169.78,170.05,169.75,169.8,3254.0,164.9477,165.21,164.9185,164.9671,3254.0
2023-04-12 10:45:00,169.8,169.9,169.77,169.78,4731.0,164.9671,165.0643,164.938,164.9477,4731.0
2023-04-12 10:50:00,169.75,169.97,169.73,169.86,3888.0,164.9185,165.1323,164.8991,165.0254,3888.0
2023-04-12 10:55:00,169.89,169.89,169.6,169.68,5269.0,165.0545,165.0545,164.7728,164.8505,5269.0
2023-04-12 11:00:00,169.67,169.81,169.6,169.6,2420.0,164.8408,164.9768,164.7728,164.7728,2420.0
2023-04-12 11:05:00,169.61,169.74,169.55,169.55,2851.0,164.7825,164.9088,164.7242,164.7242,2851.0
2023-04-12 11:10:00,169.55,169.57,169.44,169.51,3695.0,164.7242,164.7436,164.6173,164.6854,3695.0
2023-04-12 11:15:00,169.53,169.69,169.43,169.67,1708.0,164.7048,164.8602,164.6076,164.8408,1708.0
2023-04-12 11:20:00,169.66,169.92,169.66,169.91,3552.0,164.8311,165.0837,164.8311,165.074,3552.0
2023-04-12 11:25:00,169.95,170.19,169.95,170.17,2730.0,165.1128,165.346,165.1128,165.3266,2730.0
2023-04-12 11:30:00,170.17,170.17,170.0,170.05,4006.0,165.3266,165.3266,165.1614,165.21,4006.0
2023-04-12 11:35:00,170.07,170.12,169.99,170.12,3296.0,165.2294,165.278,165.1517,165.278,3296.0
2023-04-12 11:40:00,170.13,170.26,170.13,170.17,2889.0,165.2877,165.414,165.2877,165.3266,2889.0
2023-04-12 11:45:00,170.15,170.31,170.15,170.28,5681.0,165.3071,165.4626,165.3071,165.4334,5681.0
2023-04-12 11:50:00,170.27,170.31,170.07,170.27,4981.0,165.4237,165.4626,165.2294,165.4237,4981.0
2023-04-12 11:55:00,170.27,170.32,170.26,170.32,1107.0,165.4237,165.4723,165.414,165.4723,1107.0
2023-04-12 12:00:00,170.34,170.45,170.33,170.39,2000.0,165.4917,165.5986,165.482,165.5403,2000.0
2023-04-12 12:05:00,170.39,170.42,170.3,170.3,3027.0,165.5403,165.5695,165.4529,165.4529,3027.0
2023-04-12 12:10:00,170.3,170.46,170.28,170.38,2477.0,165.4529,165.6083,165.4334,165.5306,2477.0
2023-04-12 12:15:00,170.47,170.56,170.46,170.54,1407.0,165.618,165.7055,165.6083,165.686,1407.0
2023-04-12 12:20:00,170.55,170.55,170.4,170.46,3111.0,165.6958,165.6958,165.55,165.6083,3111.0
2023-04-12 12:25:00,170.5,170.52,170.39,170.42,4516.0,165.6472,165.6666,165.5403,165.5695,4516.0
2023-04-12 12:30:00,170.44,170.53,170.44,170.52,3778.0,165.5889,165.6763,165.5889,165.6666,3778.0
2023-04-12 12:35:00,170.49,170.54,170.45,170.53,2942.0,165.6375,165.686,165.5986,165.6763,2942.0
2023-04-12 12:40:00,170.53,170.53,170.41,170.46,4014.0,165.6763,165.6763,165.5597,165.6083,4014.0
2023-04-12 12:45:00,170.5,170.64,170.5,170.6,3767.0,165.6472,165.7832,165.6472,165.7443,3767.0
2023-04-12 12:50:00,170.62,170.62,170.58,170.6,1390.0,165.7638,165.7638,165.7249,165.7443,1390.0
2023-04-12 12:55:00,170.62,170.77,170.62,170.75,3838.0,165.7638,165.9095,165.7638,165.8901,3838.0
2023-04-12 13:00:00,170.78,170.79,170.65,170.71,4555.0,165.9192,165.9289,165.7929,165.8512,4555.0
2023-04-12 13:05:00,170.72,170.87,170.71,170.85,3361.0,165.8609,166.0066,165.8512,165.9872,3361.0
2023-04-12 13:10:00,170.86,171.04,170.86,171.01,4376.0,165.9969,166.1718,165.9969,166.1427,4376.0
2023-04-12 13:15:00,171.03,171.04,170.85,170.87,3033.0,166.1621,166.1718,165.9872,166.0066,3033.0
2023-04-12 13:20:00,170.78,170.82,170.7,170.81,2851.0,165.9192,165.9581,165.8415,165.9484,2851.0
2023-04-12 13:25:00,170.81,170.88,170.79,170.84,2599.0,165.9484,166.0164,165.9289,165.9775,2599.0
2023-04-12 13:30:00,170.91,171.02,170.9,170.99,1689.0,166.0455,166.1524,166.0358,166.1232,1689.0
2023-04-12 13:35:00,171.02,171.11,170.98,170.99,2810.0,166.1524,166.2398,166.1135,166.1232,2810.0
2023-04-12 13:40:00,171.12,171.14,171.02,171.02,5463.0,166.2495,166.269,166.1524,166.1524,5463.0
2023-04-12 13:45:00,171.0,171.11,170.96,171.09,1501.0,166.1329,166.2398,166.0941,166.2204,1501.0
2023-04-12 13:50:00,171.06,171.13,171.05,171.07,2288.0,166.1912,166.2592,166.1815,166.201,2288.0
2023-04-12 13:55:00,171.06,171.1,171.04,171.04,2100.0,166.1912,166.2301,166.1718,166.1718,2100.0
2023-04-12 14:00:00,171.03,171.15,170.79,170.87,30723.0,166.1621,166.2787,165.9289,166.0066,30723.0
2023-04-12 14:05:00,170.89,171.2,170.84,170.9,2844.0,166.0261,166.3273,165.9775,166.0358,2844.0
2023-04-12 14:10:00,170.95,171.18,170.91,171.18,1954.0,166.0844,166.3078,166.0455,166.3078,1954.0
2023-04-12 14:15:00,171.27,171.29,171.17,171.25,3005.0,166.3953,166.4147,166.2981,166.3758,3005.0
2023-04-12 14:20:00,171.25,171.25,171.16,171.22,6951.0,166.3758,166.3758,166.2884,166.3467,6951.0
2023-04-12 14:25:00,171.15,171.16,170.58,170.59,7449.0,166.2787,166.2884,165.7249,165.7346,7449.0
2023-04-12 14:30:00,170.53,170.53,170.33,170.47,3822.0,165.6763,165.6763,165.482,165.618,3822.0
2023-04-12 14:35:00,170.44,170.44,170.28,170.3,2848.0,165.5889,165.5889,165.4334,165.4529,2848.0
2023-04-12 14:40:00,170.31,170.58,170.27,170.58,2164.0,165.4626,165.7249,165.4237,165.7249,2164.0
2023-04-12 14:45:00,170.6,170.6,170.24,170.25,4668.0,165.7443,165.7443,165.3946,165.4043,4668.0
2023-04-12 14:50:00,170.28,170.29,170.2,170.27,2207.0,165.4334,165.4432,165.3557,165.4237,2207.0
2023-04-12 14:55:00,170.29,170.4,170.25,170.33,6377.0,165.4432,165.55,165.4043,165.482,6377.0
2023-04-12 15:00:00,170.3,170.42,170.08,170.08,3678.0,165.4529,165.5695,165.2391,165.2391,3678.0
2023-04-12 15:05:00,170.09,170.15,170.05,170.15,3785.0,165.2488,165.3071,165.21,165.3071,3785.0
2023-04-12 15:10:00,170.14,170.14,169.91,169.97,6105.0,165.2974,165.2974,165.074,165.1323,6105.0
2023-04-12 15:15:00,169.94,169.94,169.76,169.78,2615.0,165.1031,165.1031,164.9282,164.9477,2615.0
2023-04-12 15:20:00,169.76,169.8,169.68,169.68,6698.0,164.9282,164.9671,164.8505,164.8505,6698.0
2023-04-12 15:25:00,169.71,169.79,169.64,169.69,4268.0,164.8797,164.9574,164.8117,164.8602,4268.0
2023-04-12 15:30:00,169.69,169.94,169.63,169.88,5540.0,164.8602,165.1031,164.8019,165.0448,5540.0
2023-04-12 15:35:00,169.87,170.05,169.86,170.04,5740.0,165.0351,165.21,165.0254,165.2003,5740.0
2023-04-12 15:40:00,170.0,170.07,169.94,169.98,8675.0,165.1614,165.2294,165.1031,165.142,8675.0
2023-04-12 15:45:00,169.97,170.1,169.73,169.84,11914.0,165.1323,165.2586,164.8991,165.006,11914.0
2023-04-12 15:50:00,169.8,170.01,169.75,169.95,16898.0,164.9671,165.1711,164.9185,165.1128,16898.0
2023-04-12 15:55:00,169.95,170.17,169.82,170.15,58971.0,165.1128,165.3266,164.9865,165.3071,58971.0
2023-04-13 09:30:00,169.96,170.23,169.5,169.97,19667.0,165.1225,165.3849,164.6756,165.1323,19667.0
2023-04-13 09:35:00,169.94,170.23,169.9,170.0,7641.0,165.1031,165.3849,165.0643,165.1614,7641.0
2023-04-13 09:40:00,170.07,170.68,170.07,170.44,6786.0,165.2294,165.8221,165.2294,165.5889,6786.0
2023-04-13 09:45:00,170.38,170.44,170.19,170.39,4382.0,165.5306,165.5889,165.346,165.5403,4382.0
2023-04-13 09:50:00,170.32,170.34,170.13,170.22,6176.0,165.4723,165.4917,165.2877,165.3751,6176.0
2023-04-13 09:55:00,170.17,170.6,170.16,170.56,6732.0,165.3266,165.7443,165.3169,165.7055,6732.0
2023-04-13 10:00:00,170.53,170.67,170.52,170.65,2944.0,165.6763,165.8123,165.6666,165.7929,2944.0
2023-04-13 10:05:00,170.65,170.77,170.54,170.72,3172.0,165.7929,165.9095,165.686,165.8609,3172.0
2023-04-13 10:10:00,170.76,171.06,170.76,170.97,7017.0,165.8998,166.1912,165.8998,166.1038,7017.0
2023-04-13 10:15:00,170.98,171.16,170.9,171.15,5543.0,166.1135,166.2884,166.0358,166.2787,5543.0
2023-04-13 10:20:00,171.15,171.15,170.85,171.06,8128.0,166.2787,166.2787,165.9872,166.1912,8128.0
2023-04-13 10:25:00,171.06,171.13,171.02,171.12,4605.0,166.1912,166.2592,166.1524,166.2495,4605.0
2023-04-13 10:30:00,171.1,171.17,170.92,171.12,7096.0,166.2301,166.2981,166.0552,166.2495,7096.0
2023-04-13 10:35:00,171.13,171.13,170.96,171.03,7890.0,166.2592,166.2592,166.0941,166.1621,7890.0
2023-04-13 10:40:00,171.02,171.02,170.87,171.0,6877.0,166.1524,166.1524,166.0066,166.1329,6877.0
2023-04-13 10:45:00,170.97,171.0,170.83,170.84,11419.0,166.1038,166.1329,165.9678,165.9775,11419.0
2023-04-13 10:50:00,170.82,171.1,170.82,171.04,5763.0,165.9581,166.2301,165.9581,166.1718,5763.0
2023-04-13 10:55:00,171.06,171.14,170.96,170.98,3867.0,166.1912,166.269,166.0941,166.1135,3867.0
2023-04-13 11:00:00,171.02,171.1,171.02,171.04,7177.0,166.1524,166.2301,166.1524,166.1718,7177.0
2023-04-13 11:05:00,171.03,171.15,170.97,171.09,4970.0,166.1621,166.2787,166.1038,166.2204,4970.0
2023-04-13 11:10:00,171.13,171.18,171.08,171.18,3820.0,166.2592,166.3078,166.2107,166.3078,3820.0
2023-04-13 11:15:00,171.19,171.2,171.09,171.15,10371.0,166.3175,166.3273,166.2204,166.2787,10371.0
2023-04-13 11:20:00,171.18,171.36,171.18,171.36,4062.0,166.3078,166.4827,166.3078,166.4827,4062.0
2023-04-13 11:25:00,171.38,171.4,171.18,171.26,5009.0,166.5021,166.5216,166.3078,166.3855,5009.0
2023-04-13 11:30:00,171.28,171.28,171.05,171.14,3635.0,166.405,166.405,166.1815,166.269,3635.0
2023-04-13 11:35:00,171.14,171.39,171.14,171.27,5016.0,166.269,166.5118,166.269,166.3953,5016.0
2023-04-13 11:40:00,171.25,171.29,171.1,171.1,7266.0,166.3758,166.4147,166.2301,166.2301,7266.0
2023-04-13 11:45:00,171.11,171.25,171.07,171.15,9225.0,166.2398,166.3758,166.201,166.2787,9225.0
2023-04-13 11:50:00,171.17,171.24,171.08,171.24,12756.0,166.2981,166.3661,166.2107,166.3661,12756.0
2023-04-13 11:55:00,171.22,171.4,171.21,171.38,7245.0,166.3467,166.5216,166.337,166.5021,7245.0
2023-04-13 12:00:00,171.38,171.38,171.22,171.24,6469.0,166.5021,166.5021,166.3467,166.3661,6469.0
2023-04-13 12:05:00,171.26,171.3,171.21,171.24,7428.0,166.3855,166.4244,166.337,166.3661,7428.0
2023-04-13 12:10:00,171.25,171.31,171.18,171.18,3921.0,166.3758,166.4341,166.3078,166.3078,3921.0
2023-04-13 12:15:00,171.18,171.24,171.18,171.18,2186.0,166.3078,166.3661,166.3078,166.3078,2186.0
2023-04-13 12:20:00,171.18,171.3,171.14,171.25,6642.0,166.3078,166.4244,166.269,166.3758,6642.0
2023-04-13 12:25:00,171.21,171.21,171.0,171.02,3351.0,166.337,166.337,166.1329,166.1524,3351.0
2023-04-13 12:30:00,171.05,171.09,171.01,171.06,2834.0,166.1815,166.2204,166.1427,166.1912,2834.0
2023-04-13 12:35:00,171.06,171.06,171.01,171.04,1800.0,166.1912,166.1912,166.1427,166.1718,1800.0
2023-04-13 12:40:00,171.1,171.16,171.05,171.11,4266.0,166.2301,166.2884,166.1815,166.2398,4266.0
2023-04-13 12:45:00,171.15,171.28,171.15,171.27,3307.0,166.2787,166.405,166.2787,166.3953,3307.0
2023-04-13 12:50:00,171.28,171.32,171.22,171.29,3739.0,166.405,166.4438,166.3467,166.4147,3739.0
2023-04-13 12:55:00,171.32,171.46,171.3,171.43,3508.0,166.4438,166.5799,166.4244,166.5507,3508.0
2023-04-13 13:00:00,171.48,171.52,171.39,171.47,10615.0,166.5993,166.6381,166.5118,166.5896,10615.0
2023-04-13 13:05:00,171.47,171.5,171.45,171.48,3576.0,166.5896,166.6187,166.5701,166.5993,3576.0
2023-04-13 13:10:00,171.5,171.69,171.49,171.6,3878.0,166.6187,166.8033,166.609,166.7159,3878.0
2023-04-13 13:15:00,171.6,171.69,171.6,171.65,4070.0,166.7159,166.8033,166.7159,166.7644,4070.0
2023-04-13 13:20:00,171.68,171.75,171.67,171.72,4682.0,166.7936,166.8616,166.7839,166.8325,4682.0
2023-04-13 13:25:00,171.72,171.8,171.71,171.75,4427.0,166.8325,166.9102,166.8227,166.8616,4427.0
2023-04-13 13:30:00,171.75,171.76,171.62,171.64,10793.0,166.8616,166.8713,166.7353,166.7547,10793.0
2023-04-13 13:35:00,171.62,171.76,171.61,171.73,3306.0,166.7353,166.8713,166.7256,166.8422,3306.0
2023-04-13 13:40:00,171.7,171.9,171.7,171.86,3882.0,166.813,167.0073,166.813,166.9685,3882.0
2023-04-13 13:45:00,171.92,172.0,171.89,172.0,6351.0,167.0268,167.1045,166.9976,167.1045,6351.0
2023-04-13 13:50:00,172.02,172.05,171.9,172.0,5106.0,167.1239,167.1531,167.0073,167.1045,5106.0
2023-04-13 13:55:00,172.03,172.06,172.01,172.02,2370.0,167.1336,167.1628,167.1142,167.1239,2370.0
2023-04-13 14:00:00,172.02,172.09,171.98,172.07,4403.0,167.1239,167.1919,167.0851,167.1725,4403.0
2023-04-13 14:05:00,172.06,172.15,172.03,172.14,4753.0,167.1628,167.2502,167.1336,167.2405,4753.0
2023-04-13 14:10:00,172.16,172.17,172.09,172.11,12307.0,167.2599,167.2696,167.1919,167.2114,12307.0
2023-04-13 14:15:00,172.11,172.36,172.1,172.32,12277.0,167.2114,167.4542,167.2016,167.4154,12277.0
2023-04-13 14:20:00,172.29,172.3,172.22,172.25,7298.0,167.3862,167.3959,167.3182,167.3474,7298.0
2023-04-13 14:25:00,172.26,172.28,172.14,172.14,17011.0,167.3571,167.3765,167.2405,167.2405,17011.0
2023-04-13 14:30:00,172.2,172.36,172.19,172.3,4904.0,167.2988,167.4542,167.2891,167.3959,4904.0
2023-04-13 14:35:00,172.28,172.34,172.22,172.24,5932.0,167.3765,167.4348,167.3182,167.3377,5932.0
2023-04-13 14:40:00,172.25,172.34,172.24,172.3,3575.0,167.3474,167.4348,167.3377,167.3959,3575.0
2023-04-13 14:45:00,172.33,172.5,172.3,172.45,5582.0,167.4251,167.5903,167.3959,167.5417,5582.0
2023-04-13 14:50:00,172.47,172.54,172.45,172.5,7835.0,167.5611,167.6291,167.5417,167.5903,7835.0
2023-04-13 14:55:00,172.53,172.63,172.51,172.59,8773.0,167.6194,167.7166,167.6,167.6777,8773.0
2023-04-13 15:00:00,172.61,172.62,172.51,172.51,6953.0,167.6971,167.7068,167.6,167.6,6953.0
2023-04-13 15:05:00,172.52,172.54,172.38,172.44,7290.0,167.6097,167.6291,167.4737,167.532,7290.0
2023-04-13 15:10:00,172.46,172.48,172.3,172.33,6017.0,167.5514,167.5708,167.3959,167.4251,6017.0
2023-04-13 15:15:00,172.34,172.35,172.09,172.18,11764.0,167.4348,167.4445,167.1919,167.2794,11764.0
2023-04-13 15:20:00,172.19,172.32,172.17,172.2,10128.0,167.2891,167.4154,167.2696,167.2988,10128.0
2023-04-13 15:25:00,172.19,172.36,172.16,172.36,6915.0,167.2891,167.4542,167.2599,167.4542,6915.0
2023-04-13 15:30:00,172.36,172.38,172.26,172.26,10361.0,167.4542,167.4737,167.3571,167.3571,10361.0
2023-04-13 15:35:00,172.25,172.25,172.19,172.24,12390.0,167.3474,167.3474,167.2891,167.3377,12390.0
2023-04-13 15:40:00,172.25,172.53,172.24,172.49,13698.0,167.3474,167.6194,167.3377,167.5805,13698.0
2023-04-13 15:45:00,172.47,172.56,172.4,172.45,22981.0,167.5611,167.6485,167.4931,167.5417,22981.0
2023-04-13 15:50:00,172.46,172.54,172.35,172.46,36388.0,167.5514,167.6291,167.4445,167.5514,36388.0
2023-04-13 15:55:00,172.47,172.59,172.33,172.42,91276.0,167.5611,167.6777,167.4251,167.5125,91276.0
2023-04-14 09:30:00,172.79,172.79,172.21,172.37,20787.0,167.872,167.872,167.3085,167.464,20787.0
2023-04-14 09:35:00,172.4,172.5,172.24,172.35,4747.0,167.4931,167.5903,167.3377,167.4445,4747.0
2023-04-14 09:40:00,172.38,172.58,171.83,172.4,9715.0,167.4737,167.668,166.9393,167.4931,9715.0
2023-04-14 09:45:00,172.53,172.93,172.44,172.91,4438.0,167.6194,168.008,167.532,167.9886,4438.0
2023-04-14 09:50:00,172.92,172.92,172.53,172.72,5165.0,167.9983,167.9983,167.6194,167.804,5165.0
2023-04-14 09:55:00,172.7,173.23,172.7,173.11,5452.0,167.7846,168.2995,167.7846,168.1829,5452.0
2023-04-14 10:00:00,173.1,173.21,172.81,173.06,7488.0,168.1732,168.28,167.8914,168.1343,7488.0
2023-04-14 10:05:00,173.06,173.06,172.33,172.36,6419.0,168.1343,168.1343,167.4251,167.4542,6419.0
2023-04-14 10:10:00,172.41,172.7,172.35,172.69,7143.0,167.5028,167.7846,167.4445,167.7748,7143.0
2023-04-14 10:15:00,172.74,172.74,172.42,172.53,8267.0,167.8234,167.8234,167.5125,167.6194,8267.0
2023-04-14 10:20:00,172.58,172.64,172.33,172.33,4109.0,167.668,167.7263,167.4251,167.4251,4109.0
2023-04-14 10:25:00,172.36,172.41,172.13,172.41,7211.0,167.4542,167.5028,167.2308,167.5028,7211.0
2023-04-14 10:30:00,172.43,172.54,172.36,172.52,9027.0,167.5222,167.6291,167.4542,167.6097,9027.0
2023-04-14 10:35:00,172.47,172.62,172.38,172.62,8205.0,167.5611,167.7068,167.4737,167.7068,8205.0
2023-04-14 10:40:00,172.6,172.61,172.24,172.38,4688.0,167.6874,167.6971,167.3377,167.4737,4688.0
2023-04-14 10:45:00,172.45,172.59,172.38,172.53,1588.0,167.5417,167.6777,167.4737,167.6194,1588.0
2023-04-14 10:50:00,172.5,172.58,172.18,172.19,3703.0,167.5903,167.668,167.2794,167.2891,3703.0
2023-04-14 10:55:00,172.29,172.58,172.29,172.5,2373.0,167.3862,167.668,167.3862,167.5903,2373.0
2023-04-14 11:00:00,172.52,172.52,172.14,172.2,3632.0,167.6097,167.6097,167.2405,167.2988,3632.0
2023-04-14 11:05:00,172.21,172.43,172.16,172.42,8359.0,167.3085,167.5222,167.2599,167.5125,8359.0
2023-04-14 11:10:00,172.45,172.59,172.44,172.54,10627.0,167.5417,167.6777,167.532,167.6291,10627.0
2023-04-14 11:15:00,172.47,172.54,172.34,172.54,14599.0,167.5611,167.6291,167.4348,167.6291,14599.0
2023-04-14 11:20:00,172.6,172.6,172.45,172.47,6907.0,167.6874,167.6874,167.5417,167.5611,6907.0
2023-04-14 11:25:00,172.44,172.55,172.37,172.52,6317.0,167.532,167.6388,167.464,167.6097,6317.0
2023-04-14 11:30:00,172.53,172.61,172.44,172.59,9796.0,167.6194,167.6971,167.532,167.6777,9796.0
2023-04-14 11:35:00,172.57,172.77,172.57,172.75,5359.0,167.6583,167.8526,167.6583,167.8331,5359.0
2023-04-14 11:40:00,172.69,172.78,172.64,172.68,7488.0,167.7748,167.8623,167.7263,167.7651,7488.0
2023-04-14 11:45:00,172.71,172.84,172.69,172.74,9893.0,167.7943,167.9206,167.7748,167.8234,9893.0
2023-04-14 11:50:00,172.75,172.78,172.67,172.71,4555.0,167.8331,167.8623,167.7554,167.7943,4555.0
2023-04-14 11:55:00,172.72,172.78,172.64,172.64,8298.0,167.804,167.8623,167.7263,167.7263,8298.0
2023-04-14 12:00:00,172.64,172.76,172.57,172.58,4643.0,167.7263,167.8429,167.6583,167.668,4643.0
2023-04-14 12:05:00,172.64,172.72,172.35,172.44,11099.0,167.7263,167.804,167.4445,167.532,11099.0
2023-04-14 12:10:00,172.42,172.44,172.27,172.27,4103.0,167.5125,167.532,167.3668,167.3668,4103.0
2023-04-14 12:15:00,172.31,172.31,172.14,172.21,2518.0,167.4057,167.4057,167.2405,167.3085,2518.0
2023-04-14 12:20:00,172.2,172.35,172.16,172.26,3083.0,167.2988,167.4445,167.2599,167.3571,3083.0
2023-04-14 12:25:00,172.28,172.28,172.03,172.03,5103.0,167.3765,167.3765,167.1336,167.1336,5103.0
2023-04-14 12:30:00,172.02,172.11,171.99,172.1,9015.0,167.1239,167.2114,167.0948,167.2016,9015.0
2023-04-14 12:35:00,172.12,172.13,171.97,172.0,7515.0,167.2211,167.2308,167.0753,167.1045,7515.0
2023-04-14 12:40:00,172.0,172.02,171.8,171.92,14537.0,167.1045,167.1239,166.9102,167.0268,14537.0
2023-04-14 12:45:00,171.89,171.92,171.76,171.91,13833.0,166.9976,167.0268,166.8713,167.017,13833.0
2023-04-14 12:50:00,171.9,171.99,171.84,171.84,8488.0,167.0073,167.0948,166.949,166.949,8488.0
2023-04-14 12:55:00,171.84,171.87,171.8,171.86,4997.0,166.949,166.9782,166.9102,166.9685,4997.0
2023-04-14 13:00:00,171.87,172.06,171.87,172.03,4735.0,166.9782,167.1628,166.9782,167.1336,4735.0
2023-04-14 13:05:00,172.09,172.18,172.08,172.15,5299.0,167.1919,167.2794,167.1822,167.2502,5299.0
2023-04-14 13:10:00,172.17,172.35,172.16,172.35,4686.0,167.2696,167.4445,167.2599,167.4445,4686.0
2023-04-14 13:15:00,172.33,172.49,172.33,172.48,4199.0,167.4251,167.5805,167.4251,167.5708,4199.0
2023-04-14 13:20:00,172.48,172.49,172.37,172.38,6728.0,167.5708,167.5805,167.464,167.4737,6728.0
2023-04-14 13:25:00,172.33,172.36,172.18,172.18,6798.0,167.4251,167.4542,167.2794,167.2794,6798.0
2023-04-14 13:30:00,172.18,172.18,172.02,172.1,4330.0,167.2794,167.2794,167.1239,167.2016,4330.0
2023-04-14 13:35:00,172.05,172.05,171.74,171.74,2949.0,167.1531,167.1531,166.8519,166.8519,2949.0
2023-04-14 13:40:00,171.78,171.95,171.74,171.75,3839.0,166.8907,167.0559,166.8519,166.8616,3839.0
2023-04-14 13:45:00,171.77,171.86,171.69,171.83,3682.0,166.881,166.9685,166.8033,166.9393,3682.0
2023-04-14 13:50:00,171.86,171.95,171.86,171.91,3361.0,166.9685,167.0559,166.9685,167.017,3361.0
2023-04-14 13:55:00,171.98,172.06,171.97,171.99,2886.0,167.0851,167.1628,167.0753,167.0948,2886.0
2023-04-14 14:00:00,171.97,172.0,171.72,171.82,3247.0,167.0753,167.1045,166.8325,166.9296,3247.0
2023-04-14 14:05:00,171.78,171.89,171.76,171.83,2522.0,166.8907,166.9976,166.8713,166.9393,2522.0
2023-04-14 14:10:00,171.82,171.89,171.82,171.87,2204.0,166.9296,166.9976,166.9296,166.9782,2204.0
2023-04-14 14:15:00,171.86,172.0,171.85,171.86,3377.0,166.9685,167.1045,166.9588,166.9685,3377.0
2023-04-14 14:20:00,171.9,172.04,171.9,171.99,2705.0,167.0073,167.1433,167.0073,167.0948,2705.0
2023-04-14 14:25:00,171.96,172.17,171.96,172.14,1824.0,167.0656,167.2696,167.0656,167.2405,1824.0
2023-04-14 14:30:00,172.16,172.21,172.13,172.13,4345.0,167.2599,167.3085,167.2308,167.2308,4345.0
2023-04-14 14:35:00,172.15,172.15,172.08,172.12,4751.0,167.2502,167.2502,167.1822,167.2211,4751.0
2023-04-14 14:40:00,172.14,172.31,172.08,172.31,9738.0,167.2405,167.4057,167.1822,167.4057,9738.0
2023-04-14 14:45:00,172.31,172.31,172.14,172.24,4367.0,167.4057,167.4057,167.2405,167.3377,4367.0
2023-04-14 14:50:00,172.27,172.32,172.25,172.26,4868.0,167.3668,167.4154,167.3474,167.3571,4868.0
2023-04-14 14:55:00,172.29,172.41,172.27,172.33,9470.0,167.3862,167.5028,167.3668,167.4251,9470.0
2023-04-14 15:00:00,172.33,172.42,172.28,172.41,10842.0,167.4251,167.5125,167.3765,167.5028,10842.0
2023-04-14 15:05:00,172.41,172.41,172.27,172.28,11009.0,167.5028,167.5028,167.3668,167.3765,11009.0
2023-04-14 15:10:00,172.28,172.36,172.2,172.28,10171.0,167.3765,167.4542,167.2988,167.3765,10171.0
2023-04-14 15:15:00,172.29,172.31,171.99,172.13,14528.0,167.3862,167.4057,167.0948,167.2308,14528.0
2023-04-14 15:20:00,172.14,172.38,172.06,172.38,11606.0,167.2405,167.4737,167.1628,167.4737,11606.0
2023-04-14 15:25:00,172.47,172.59,172.44,172.58,13702.0,167.5611,167.6777,167.532,167.668,13702.0
2023-04-14 15:30:00,172.58,172.8,172.54,172.64,19310.0,167.668,167.8817,167.6291,167.7263,19310.0
2023-04-14 15:35:00,172.65,172.85,172.65,172.85,21095.0,167.736,167.9303,167.736,167.9303,21095.0
2023-04-14 15:40:00,172.89,173.06,172.8,172.99,24699.0,167.9692,168.1343,167.8817,168.0663,24699.0
2023-04-14 15:45:00,173.04,173.15,172.98,173.07,31173.0,168.1149,168.2218,168.0566,168.144,31173.0
2023-04-14 15:50:00,172.87,173.17,172.84,173.06,62326.0,167.9497,168.2412,167.9206,168.1343,62326.0
2023-04-14 15:55:00,173.06,173.41,173.04,173.18,161774.0,168.1343,168.4744,168.1149,168.2509,161774.0
2023-04-17 09:30:00,173.23,173.78,173.01,173.65,16694.0,168.2995,168.8338,168.0857,168.7075,16694.0
2023-04-17 09:35:00,173.56,173.69,173.47,173.62,3638.0,168.6201,168.7464,168.5326,168.6784,3638.0
2023-04-17 09:40:00,173.6,173.91,173.59,173.69,6225.0,168.6589,168.9601,168.6492,168.7464,6225.0
2023-04-17 09:45:00,173.68,173.68,173.48,173.6,12014.0,168.7367,168.7367,168.5424,168.6589,12014.0
2023-04-17 09:50:00,173.6,173.79,173.48,173.78,8689.0,168.6589,168.8435,168.5424,168.8338,8689.0
2023-04-17 09:55:00,173.84,173.92,173.62,173.9,7778.0,168.8921,168.9698,168.6784,168.9504,7778.0
2023-04-17 10:00:00,173.86,173.96,173.67,173.92,8806.0,168.9115,169.0087,168.727,168.9698,8806.0
2023-04-17 10:05:00,173.91,173.91,173.66,173.71,7462.0,168.9601,168.9601,168.7172,168.7658,7462.0
2023-04-17 10:10:00,173.71,173.71,173.5,173.59,7482.0,168.7658,168.7658,168.5618,168.6492,7482.0
2023-04-17 10:15:00,173.58,173.68,173.52,173.52,6249.0,168.6395,168.7367,168.5812,168.5812,6249.0
2023-04-17 10:20:00,173.55,173.61,173.5,173.57,4760.0,168.6104,168.6687,168.5618,168.6298,4760.0
2023-04-17 10:25:00,173.57,173.81,173.52,173.76,11138.0,168.6298,168.863,168.5812,168.8144,11138.0
2023-04-17 10:30:00,173.75,173.84,173.67,173.77,7134.0,168.8047,168.8921,168.727,168.8241,7134.0
2023-04-17 10:35:00,173.75,173.76,173.45,173.49,7960.0,168.8047,168.8144,168.5132,168.5521,7960.0
2023-04-17 10:40:00,173.48,173.59,173.34,173.58,7808.0,168.5424,168.6492,168.4063,168.6395,7808.0
2023-04-17 10:45:00,173.55,173.55,173.39,173.52,4733.0,168.6104,168.6104,168.4549,168.5812,4733.0
2023-04-17 10:50:00,173.53,173.56,173.13,173.17,5696.0,168.5909,168.6201,168.2023,168.2412,5696.0
2023-04-17 10:55:00,173.18,173.25,173.08,173.17,16821.0,168.2509,168.3189,168.1537,168.2412,16821.0
2023-04-17 11:00:00,173.18,173.29,173.13,173.18,7110.0,168.2509,168.3578,168.2023,168.2509,7110.0
2023-04-17 11:05:00,173.19,173.26,173.07,173.07,6475.0,168.2606,168.3286,168.144,168.144,6475.0
2023-04-17 11:10:00,173.06,173.13,172.99,173.04,6017.0,168.1343,168.2023,168.0663,168.1149,6017.0
2023-04-17 11:15:00,173.06,173.29,172.98,173.26,8691.0,168.1343,168.3578,168.0566,168.3286,8691.0
2023-04-17 11:20:00,173.29,173.34,173.26,173.34,8036.0,168.3578,168.4063,168.3286,168.4063,8036.0
2023-04-17 11:25:00,173.37,173.41,173.31,173.33,6152.0,168.4355,168.4744,168.3772,168.3966,6152.0
2023-04-17 11:30:00,173.37,173.37,173.1,173.11,7402.0,168.4355,168.4355,168.1732,168.1829,7402.0
2023-04-17 11:35:00,173.13,173.15,172.94,173.09,4312.0,168.2023,168.2218,168.0177,168.1635,4312.0
2023-04-17 11:40:00,173.1,173.14,173.04,173.09,7331.0,168.1732,168.212,168.1149,168.1635,7331.0
2023-04-17 11:45:00,173.06,173.19,173.03,173.15,11275.0,168.1343,168.2606,168.1052,168.2218,11275.0
2023-04-17 11:50:00,173.12,173.32,173.12,173.26,5915.0,168.1926,168.3869,168.1926,168.3286,5915.0
2023-04-17 11:55:00,173.29,173.42,173.28,173.42,4228.0,168.3578,168.4841,168.3481,168.4841,4228.0
2023-04-17 12:00:00,173.43,173.51,173.4,173.49,6080.0,168.4938,168.5715,168.4646,168.5521,6080.0
2023-04-17 12:05:00,173.52,173.65,173.5,173.55,9483.0,168.5812,168.7075,168.5618,168.6104,9483.0
2023-04-17 12:10:00,173.54,173.62,173.47,173.62,13397.0,168.6007,168.6784,168.5326,168.6784,13397.0
2023-04-17 12:15:00,173.6,173.62,173.46,173.47,8646.0,168.6589,168.6784,168.5229,168.5326,8646.0
2023-04-17 12:20:00,173.48,173.55,173.38,173.39,6898.0,168.5424,168.6104,168.4452,168.4549,6898.0
2023-04-17 12:25:00,173.42,173.56,173.42,173.56,6110.0,168.4841,168.6201,168.4841,168.6201,6110.0
2023-04-17 12:30:00,173.55,173.55,173.45,173.48,3194.0,168.6104,168.6104,168.5132,168.5424,3194.0
2023-04-17 12:35:00,173.47,173.49,173.44,173.45,2645.0,168.5326,168.5521,168.5035,168.5132,2645.0
2023-04-17 12:40:00,173.46,173.51,173.42,173.43,3267.0,168.5229,168.5715,168.4841,168.4938,3267.0
2023-04-17 12:45:00,173.45,173.51,173.4,173.41,4000.0,168.5132,168.5715,168.4646,168.4744,4000.0
2023-04-17 12:50:00,173.41,173.41,173.11,173.15,3400.0,168.4744,168.4744,168.1829,168.2218,3400.0
2023-04-17 12:55:00,173.15,173.22,173.07,173.22,3158.0,168.2218,168.2898,168.144,168.2898,3158.0
2023-04-17 13:00:00,173.23,173.23,173.09,173.1,4150.0,168.2995,168.2995,168.1635,168.1732,4150.0
2023-04-17 13:05:00,173.08,173.12,172.99,173.09,5405.0,168.1537,168.1926,168.0663,168.1635,5405.0
2023-04-17 13:10:00,173.09,173.24,173.09,173.23,4736.0,168.1635,168.3092,168.1635,168.2995,4736.0
2023-04-17 13:15:00,173.25,173.36,173.21,173.25,5518.0,168.3189,168.4258,168.28,168.3189,5518.0
2023-04-17 13:20:00,173.28,173.29,173.12,173.21,4942.0,168.3481,168.3578,168.1926,168.28,4942.0
2023-04-17 13:25:00,173.18,173.33,173.18,173.32,3483.0,168.2509,168.3966,168.2509,168.3869,3483.0
2023-04-17 13:30:00,173.33,173.34,173.29,173.31,5557.0,168.3966,168.4063,168.3578,168.3772,5557.0
2023-04-17 13:35:00,173.3,173.36,173.29,173.3,2404.0,168.3675,168.4258,168.3578,168.3675,2404.0
2023-04-17 13:40:00,173.3,173.38,173.29,173.29,5479.0,168.3675,168.4452,168.3578,168.3578,5479.0
2023-04-17 13:45:00,173.3,173.3,173.19,173.26,6834.0,168.3675,168.3675,168.2606,168.3286,6834.0
2023-04-17 13:50:00,173.25,173.26,173.13,173.2,8881.0,168.3189,168.3286,168.2023,168.2703,8881.0
2023-04-17 13:55:00,173.19,173.19,173.08,173.08,4557.0,168.2606,168.2606,168.1537,168.1537,4557.0
2023-04-17 14:00:00,173.07,173.1,173.03,173.08,2835.0,168.144,168.1732,168.1052,168.1537,2835.0
2023-04-17 14:05:00,173.08,173.16,173.07,173.12,4308.0,168.1537,168.2315,168.144,168.1926,4308.0
2023-04-17 14:10:00,173.12,173.25,173.1,173.24,4157.0,168.1926,168.3189,168.1732,168.3092,4157.0
2023-04-17 14:15:00,173.22,173.3,173.22,173.24,7841.0,168.2898,168.3675,168.2898,168.3092,7841.0
2023-04-17 14:20:00,173.26,173.27,173.19,173.24,6394.0,168.3286,168.3383,168.2606,168.3092,6394.0
2023-04-17 14:25:00,173.24,173.32,173.24,173.28,11822.0,168.3092,168.3869,168.3092,168.3481,11822.0
2023-04-17 14:30:00,173.26,173.33,173.23,173.31,24908.0,168.3286,168.3966,168.2995,168.3772,24908.0
2023-04-17 14:35:00,173.31,173.44,173.28,173.44,3373.0,168.3772,168.5035,168.3481,168.5035,3373.0
2023-04-17 14:40:00,173.44,173.65,173.41,173.62,6260.0,168.5035,168.7075,168.4744,168.6784,6260.0
2023-04-17 14:45:00,173.68,173.74,173.67,173.68,4128.0,168.7367,168.795,168.727,168.7367,4128.0
2023-04-17 14:50:00,173.7,173.8,173.69,173.72,5725.0,168.7561,168.8533,168.7464,168.7755,5725.0
2023-04-17 14:55:00,173.71,173.81,173.68,173.72,8244.0,168.7658,168.863,168.7367,168.7755,8244.0
2023-04-17 15:00:00,173.75,173.84,173.74,173.82,5541.0,168.8047,168.8921,168.795,168.8727,5541.0
2023-04-17 15:05:00,173.81,173.93,173.81,173.92,9998.0,168.863,168.9796,168.863,168.9698,9998.0
2023-04-17 15:10:00,173.93,173.95,173.78,173.78,19414.0,168.9796,168.999,168.8338,168.8338,19414.0
2023-04-17 15:15:00,173.8,173.87,173.75,173.82,13543.0,168.8533,168.9213,168.8047,168.8727,13543.0
2023-04-17 15:20:00,173.83,173.91,173.78,173.84,11042.0,168.8824,168.9601,168.8338,168.8921,11042.0
2023-04-17 15:25:00,173.85,173.91,173.8,173.89,32589.0,168.9018,168.9601,168.8533,168.9407,32589.0
2023-04-17 15:30:00,173.88,173.88,173.7,173.73,16500.0,168.931,168.931,168.7561,168.7852,16500.0
2023-04-17 15:35:00,173.72,173.81,173.64,173.72,19900.0,168.7755,168.863,168.6978,168.7755,19900.0
2023-04-17 15:40:00,173.7,173.81,173.62,173.62,38481.0,168.7561,168.863,168.6784,168.6784,38481.0
2023-04-17 15:45:00,173.61,173.72,173.55,173.63,19995.0,168.6687,168.7755,168.6104,168.6881,19995.0
2023-04-17 15:50:00,173.58,174.13,173.58,174.07,48733.0,168.6395,169.1739,168.6395,169.1156,48733.0
2023-04-17 15:55:00,174.08,174.26,174.01,174.17,110735.0,169.1253,169.3002,169.0573,169.2127,110735.0
2023-04-18 09:30:00,174.66,175.25,174.24,175.17,47419.0,169.6888,170.262,169.2807,170.1843,47419.0
2023-04-18 09:35:00,175.15,175.26,174.64,175.14,4134.0,170.1648,170.2717,169.6693,170.1551,4134.0
2023-04-18 09:40:00,175.22,175.39,175.21,175.26,2854.0,170.2328,170.398,170.2231,170.2717,2854.0
2023-04-18 09:45:00,175.18,175.22,174.96,175.16,4103.0,170.194,170.2328,169.9802,170.1745,4103.0
2023-04-18 09:50:00,175.16,175.33,175.02,175.33,7976.0,170.1745,170.3397,170.0385,170.3397,7976.0
2023-04-18 09:55:00,175.33,175.53,174.98,175.35,13001.0,170.3397,170.534,169.9997,170.3591,13001.0
2023-04-18 10:00:00,175.44,175.45,174.92,175.04,10291.0,170.4466,170.4563,169.9414,170.058,10291.0
2023-04-18 10:05:00,175.03,175.42,175.03,175.18,12609.0,170.0482,170.4271,170.0482,170.194,12609.0
2023-04-18 10:10:00,175.3,175.3,174.81,174.86,14618.0,170.3106,170.3106,169.8345,169.8831,14618.0
2023-04-18 10:15:00,174.83,175.06,174.76,174.78,7279.0,169.8539,170.0774,169.7859,169.8054,7279.0
2023-04-18 10:20:00,174.81,175.03,174.81,174.96,8585.0,169.8345,170.0482,169.8345,169.9802,8585.0
2023-04-18 10:25:00,174.97,175.02,174.74,174.84,10180.0,169.99,170.0385,169.7665,169.8637,10180.0
2023-04-18 10:30:00,174.85,174.85,174.6,174.7,8493.0,169.8734,169.8734,169.6305,169.7276,8493.0
2023-04-18 10:35:00,174.7,174.86,174.61,174.63,13345.0,169.7276,169.8831,169.6402,169.6596,13345.0
2023-04-18 10:40:00,174.66,174.79,174.66,174.68,6451.0,169.6888,169.8151,169.6888,169.7082,6451.0
2023-04-18 10:45:00,174.71,174.77,174.67,174.71,8365.0,169.7374,169.7956,169.6985,169.7374,8365.0
2023-04-18 10:50:00,174.64,174.65,174.38,174.43,9378.0,169.6693,169.6791,169.4167,169.4653,9378.0
2023-04-18 10:55:00,174.47,174.54,174.36,174.51,5009.0,169.5042,169.5722,169.3973,169.543,5009.0
2023-04-18 11:00:00,174.52,174.61,174.46,174.51,6338.0,169.5528,169.6402,169.4945,169.543,6338.0
2023-04-18 11:05:00,174.54,174.72,174.54,174.61,3900.0,169.5722,169.7471,169.5722,169.6402,3900.0
2023-04-18 11:10:00,174.57,174.75,174.54,174.7,3069.0,169.6013,169.7762,169.5722,169.7276,3069.0
2023-04-18 11:15:00,174.71,174.73,174.59,174.65,3845.0,169.7374,169.7568,169.6208,169.6791,3845.0
2023-04-18 11:20:00,174.6,174.61,174.47,174.48,5144.0,169.6305,169.6402,169.5042,169.5139,5144.0
2023-04-18 11:25:00,174.49,174.62,174.42,174.6,4358.0,169.5236,169.6499,169.4556,169.6305,4358.0
2023-04-18 11:30:00,174.66,174.82,174.61,174.78,5189.0,169.6888,169.8442,169.6402,169.8054,5189.0
2023-04-18 11:35:00,174.79,174.84,174.54,174.57,7522.0,169.8151,169.8637,169.5722,169.6013,7522.0
2023-04-18 11:40:00,174.54,174.72,174.51,174.62,9595.0,169.5722,169.7471,169.543,169.6499,9595.0
2023-04-18 11:45:00,174.64,174.87,174.61,174.83,5571.0,169.6693,169.8928,169.6402,169.8539,5571.0
2023-04-18 11:50:00,174.84,174.85,174.67,174.67,6761.0,169.8637,169.8734,169.6985,169.6985,6761.0
2023-04-18 11:55:00,174.75,174.88,174.75,174.82,5522.0,169.7762,169.9025,169.7762,169.8442,5522.0
2023-04-18 12:00:00,174.82,174.9,174.76,174.85,3704.0,169.8442,169.9219,169.7859,169.8734,3704.0
2023-04-18 12:05:00,174.88,175.06,174.87,175.02,14305.0,169.9025,170.0774,169.8928,170.0385,14305.0
2023-04-18 12:10:00,175.0,175.09,174.96,175.01,9516.0,170.0191,170.1065,169.9802,170.0288,9516.0
2023-04-18 12:15:00,175.01,175.05,174.93,175.05,6032.0,170.0288,170.0677,169.9511,170.0677,6032.0
2023-04-18 12:20:00,175.05,175.13,175.04,175.12,5174.0,170.0677,170.1454,170.058,170.1357,5174.0
2023-04-18 12:25:00,175.11,175.2,175.09,175.18,6833.0,170.126,170.2134,170.1065,170.194,6833.0
2023-04-18 12:30:00,175.22,175.3,175.16,175.28,3282.0,170.2328,170.3106,170.1745,170.2911,3282.0
2023-04-18 12:35:00,175.28,175.3,175.21,175.27,4266.0,170.2911,170.3106,170.2231,170.2814,4266.0
2023-04-18 12:40:00,175.27,175.34,175.27,175.32,5307.0,170.2814,170.3494,170.2814,170.33,5307.0
2023-04-18 12:45:00,175.33,175.43,175.33,175.41,5460.0,170.3397,170.4369,170.3397,170.4174,5460.0
2023-04-18 12:50:00,175.42,175.5,175.25,175.25,8433.0,170.4271,170.5049,170.262,170.262,8433.0
2023-04-18 12:55:00,175.28,175.32,175.21,175.28,4022.0,170.2911,170.33,170.2231,170.2911,4022.0
2023-04-18 13:00:00,175.3,175.3,175.13,175.14,4721.0,170.3106,170.3106,170.1454,170.1551,4721.0
2023-04-18 13:05:00,175.21,175.4,175.19,175.33,6678.0,170.2231,170.4077,170.2037,170.3397,6678.0
2023-04-18 13:10:00,175.33,175.39,175.16,175.2,4869.0,170.3397,170.398,170.1745,170.2134,4869.0
2023-04-18 13:15:00,175.19,175.19,175.02,175.06,4251.0,170.2037,170.2037,170.0385,170.0774,4251.0
2023-04-18 13:20:00,175.05,175.06,174.91,175.04,6174.0,170.0677,170.0774,169.9317,170.058,6174.0
2023-04-18 13:25:00,175.03,175.16,174.94,175.14,6739.0,170.0482,170.1745,169.9608,170.1551,6739.0
2023-04-18 13:30:00,175.2,175.32,175.17,175.25,3600.0,170.2134,170.33,170.1843,170.262,3600.0
2023-04-18 13:35:00,175.24,175.31,175.22,175.23,4602.0,170.2523,170.3203,170.2328,170.2426,4602.0
2023-04-18 13:40:00,175.24,175.32,175.2,175.24,5534.0,170.2523,170.33,170.2134,170.2523,5534.0
2023-04-18 13:45:00,175.23,175.38,175.23,175.31,3451.0,170.2426,170.3883,170.2426,170.3203,3451.0
2023-04-18 13:50:00,175.34,175.44,175.31,175.42,4796.0,170.3494,170.4466,170.3203,170.4271,4796.0
2023-04-18 13:55:00,175.4,175.44,175.32,175.34,4302.0,170.4077,170.4466,170.33,170.3494,4302.0
2023-04-18 14:00:00,175.36,175.39,175.29,175.31,1903.0,170.3689,170.398,170.3008,170.3203,1903.0
2023-04-18 14:05:00,175.32,175.38,175.25,175.38,4616.0,170.33,170.3883,170.262,170.3883,4616.0
2023-04-18 14:10:00,175.38,175.5,175.36,175.41,9247.0,170.3883,170.5049,170.3689,170.4174,9247.0
2023-04-18 14:15:00,175.4,175.53,175.38,175.39,5890.0,170.4077,170.534,170.3883,170.398,5890.0
2023-04-18 14:20:00,175.4,175.57,175.4,175.54,3698.0,170.4077,170.5729,170.4077,170.5437,3698.0
2023-04-18 14:25:00,175.54,175.64,175.54,175.59,2781.0,170.5437,170.6409,170.5437,170.5923,2781.0
2023-04-18 14:30:00,175.58,175.64,175.53,175.57,3877.0,170.5826,170.6409,170.534,170.5729,3877.0
2023-04-18 14:35:00,175.56,175.61,175.53,175.59,5417.0,170.5632,170.6117,170.534,170.5923,5417.0
2023-04-18 14:40:00,175.6,175.64,175.52,175.52,4461.0,170.602,170.6409,170.5243,170.5243,4461.0
2023-04-18 14:45:00,175.54,175.54,175.18,175.31,7432.0,170.5437,170.5437,170.194,170.3203,7432.0
2023-04-18 14:50:00,175.31,175.4,175.25,175.38,4045.0,170.3203,170.4077,170.262,170.3883,4045.0
2023-04-18 14:55:00,175.37,175.47,175.36,175.39,7291.0,170.3786,170.4757,170.3689,170.398,7291.0
2023-04-18 15:00:00,175.4,175.53,175.39,175.53,6323.0,170.4077,170.534,170.398,170.534,6323.0
2023-04-18 15:05:00,175.55,175.55,175.44,175.45,5844.0,170.5534,170.5534,170.4466,170.4563,5844.0
2023-04-18 15:10:00,175.47,175.52,175.41,175.42,6372.0,170.4757,170.5243,170.4174,170.4271,6372.0
2023-04-18 15:15:00,175.39,175.45,175.32,175.4,5949.0,170.398,170.4563,170.33,170.4077,5949.0
2023-04-18 15:20:00,175.42,175.53,175.31,175.31,7901.0,170.4271,170.534,170.3203,170.3203,7901.0
2023-04-18 15:25:00,175.3,175.38,175.18,175.34,9835.0,170.3106,170.3883,170.194,170.3494,9835.0
2023-04-18 15:30:00,175.32,175.36,175.24,175.24,16632.0,170.33,170.3689,170.2523,170.2523,16632.0
2023-04-18 15:35:00,175.26,175.33,175.07,175.07,18153.0,170.2717,170.3397,170.0871,170.0871,18153.0
2023-04-18 15:40:00,175.07,175.24,175.01,175.22,23330.0,170.0871,170.2523,170.0288,170.2328,23330.0
2023-04-18 15:45:00,175.24,175.29,175.16,175.19,19247.0,170.2523,170.3008,170.1745,170.2037,19247.0
2023-04-18 15:50:00,175.23,175.28,175.02,175.16,30351.0,170.2426,170.2911,170.0385,170.1745,30351.0
2023-04-18 15:55:00,175.2,175.27,174.84,174.87,107138.0,170.2134,170.2814,169.8637,169.8928,107138.0
2023-04-19 09:30:00,174.89,175.37,174.34,174.82,24299.0,169.9122,170.3786,169.3779,169.8442,24299.0
2023-04-19 09:35:00,174.88,175.36,174.85,175.36,5977.0,169.9025,170.3689,169.8734,170.3689,5977.0
2023-04-19 09:40:00,175.52,175.8,175.52,175.58,7548.0,170.5243,170.7963,170.5243,170.5826,7548.0
2023-04-19 09:45:00,175.68,175.68,175.3,175.41,5793.0,170.6797,170.6797,170.3106,170.4174,5793.0
2023-04-19 09:50:00,175.47,175.52,175.35,175.5,11454.0,170.4757,170.5243,170.3591,170.5049,11454.0
2023-04-19 09:55:00,175.5,175.89,175.5,175.89,9459.0,170.5049,170.8838,170.5049,170.8838,9459.0
2023-04-19 10:00:00,175.88,175.88,175.54,175.75,15673.0,170.8741,170.8741,170.5437,170.7478,15673.0
2023-04-19 10:05:00,175.71,175.8,175.3,175.47,15250.0,170.7089,170.7963,170.3106,170.4757,15250.0
2023-04-19 10:10:00,175.46,175.52,175.31,175.45,7607.0,170.466,170.5243,170.3203,170.4563,7607.0
2023-04-19 10:15:00,175.44,175.52,175.33,175.5,8835.0,170.4466,170.5243,170.3397,170.5049,8835.0
2023-04-19 10:20:00,175.5,175.52,175.36,175.36,8243.0,170.5049,170.5243,170.3689,170.3689,8243.0
2023-04-19 10:25:00,175.33,175.33,175.06,175.23,11990.0,170.3397,170.3397,170.0774,170.2426,11990.0
2023-04-19 10:30:00,175.23,175.24,175.05,175.13,16079.0,170.2426,170.2523,170.0677,170.1454,16079.0
2023-04-19 10:35:00,175.13,175.25,175.06,175.18,6593.0,170.1454,170.262,170.0774,170.194,6593.0
2023-04-19 10:40:00,175.17,175.44,175.15,175.42,4686.0,170.1843,170.4466,170.1648,170.4271,4686.0
2023-04-19 10:45:00,175.39,175.39,175.03,175.03,7142.0,170.398,170.398,170.0482,170.0482,7142.0
2023-04-19 10:50:00,175.08,175.3,175.07,175.13,4674.0,170.0968,170.3106,170.0871,170.1454,4674.0
2023-04-19 10:55:00,175.13,175.15,175.03,175.11,7634.0,170.1454,170.1648,170.0482,170.126,7634.0
2023-04-19 11:00:00,175.12,175.14,174.89,174.93,7591.0,170.1357,170.1551,169.9122,169.9511,7591.0
2023-04-19 11:05:00,174.97,175.16,174.97,175.12,8158.0,169.99,170.1745,169.99,170.1357,8158.0
2023-04-19 11:10:00,175.11,175.3,175.08,175.12,4331.0,170.126,170.3106,170.0968,170.1357,4331.0
2023-04-19 11:15:00,175.11,175.13,175.03,175.11,2260.0,170.126,170.1454,170.0482,170.126,2260.0
2023-04-19 11:20:00,175.1,175.16,174.87,174.9,5488.0,170.1163,170.1745,169.8928,169.9219,5488.0
2023-04-19 11:25:00,174.9,175.1,174.9,175.0,5276.0,169.9219,170.1163,169.9219,170.0191,5276.0
2023-04-19 11:30:00,174.99,174.99,174.74,174.74,3456.0,170.0094,170.0094,169.7665,169.7665,3456.0
2023-04-19 11:35:00,174.72,174.97,174.72,174.95,4422.0,169.7471,169.99,169.7471,169.9705,4422.0
2023-04-19 11:40:00,174.95,174.95,174.85,174.86,2176.0,169.9705,169.9705,169.8734,169.8831,2176.0
2023-04-19 11:45:00,174.86,175.09,174.83,175.07,4959.0,169.8831,170.1065,169.8539,170.0871,4959.0
2023-04-19 11:50:00,175.04,175.14,175.01,175.01,4701.0,170.058,170.1551,170.0288,170.0288,4701.0
2023-04-19 11:55:00,174.95,175.25,174.95,175.22,3486.0,169.9705,170.262,169.9705,170.2328,3486.0
2023-04-19 12:00:00,175.22,175.26,175.1,175.1,6033.0,170.2328,170.2717,170.1163,170.1163,6033.0
2023-04-19 12:05:00,175.09,175.12,174.86,174.93,5937.0,170.1065,170.1357,169.8831,169.9511,5937.0
2023-04-19 12:10:00,174.97,174.97,174.63,174.63,4990.0,169.99,169.99,169.6596,169.6596,4990.0
2023-04-19 12:15:00,174.61,174.88,174.61,174.88,3105.0,169.6402,169.9025,169.6402,169.9025,3105.0
2023-04-19 12:20:00,174.85,174.92,174.73,174.76,5402.0,169.8734,169.9414,169.7568,169.7859,5402.0
2023-04-19 12:25:00,174.77,174.85,174.66,174.8,5822.0,169.7956,169.8734,169.6888,169.8248,5822.0
2023-04-19 12:30:00,174.84,174.97,174.81,174.95,3771.0,169.8637,169.99,169.8345,169.9705,3771.0
2023-04-19 12:35:00,174.96,174.96,174.79,174.85,4789.0,169.9802,169.9802,169.8151,169.8734,4789.0
2023-04-19 12:40:00,174.86,174.88,174.81,174.85,2639.0,169.8831,169.9025,169.8345,169.8734,2639.0
2023-04-19 12:45:00,174.82,174.82,174.69,174.75,3696.0,169.8442,169.8442,169.7179,169.7762,3696.0
2023-04-19 12:50:00,174.78,174.86,174.77,174.81,4801.0,169.8054,169.8831,169.7956,169.8345,4801.0
2023-04-19 12:55:00,174.81,174.81,174.69,174.76,5113.0,169.8345,169.8345,169.7179,169.7859,5113.0
2023-04-19 13:00:00,174.75,174.77,174.66,174.74,3843.0,169.7762,169.7956,169.6888,169.7665,3843.0
2023-04-19 13:05:00,174.74,174.83,174.7,174.74,4079.0,169.7665,169.8539,169.7276,169.7665,4079.0
2023-04-19 13:10:00,174.71,174.75,174.61,174.61,5946.0,169.7374,169.7762,169.6402,169.6402,5946.0
2023-04-19 13:15:00,174.62,174.71,174.52,174.56,10624.0,169.6499,169.7374,169.5528,169.5916,10624.0
2023-04-19 13:20:00,174.57,174.61,174.53,174.53,2101.0,169.6013,169.6402,169.5625,169.5625,2101.0
2023-04-19 13:25:00,174.56,174.6,174.48,174.58,5440.0,169.5916,169.6305,169.5139,169.6111,5440.0
2023-04-19 13:30:00,174.62,174.66,174.57,174.57,4631.0,169.6499,169.6888,169.6013,169.6013,4631.0
2023-04-19 13:35:00,174.57,174.59,174.49,174.53,7452.0,169.6013,169.6208,169.5236,169.5625,7452.0
2023-04-19 13:40:00,174.57,174.6,174.46,174.47,7497.0,169.6013,169.6305,169.4945,169.5042,7497.0
2023-04-19 13:45:00,174.48,174.52,174.43,174.47,7327.0,169.5139,169.5528,169.4653,169.5042,7327.0
2023-04-19 13:50:00,174.47,174.52,174.41,174.47,7372.0,169.5042,169.5528,169.4459,169.5042,7372.0
2023-04-19 13:55:00,174.45,174.58,174.4,174.4,7250.0,169.4848,169.6111,169.4362,169.4362,7250.0
2023-04-19 14:00:00,174.46,174.64,174.4,174.41,10646.0,169.4945,169.6693,169.4362,169.4459,10646.0
2023-04-19 14:05:00,174.35,174.41,174.32,174.34,5652.0,169.3876,169.4459,169.3585,169.3779,5652.0
2023-04-19 14:10:00,174.34,174.42,174.17,174.18,10375.0,169.3779,169.4556,169.2127,169.2224,10375.0
2023-04-19 14:15:00,174.2,174.22,174.09,174.22,9000.0,169.2419,169.2613,169.135,169.2613,9000.0
2023-04-19 14:20:00,174.21,174.28,174.16,174.2,6882.0,169.2516,169.3196,169.203,169.2419,6882.0
2023-04-19 14:25:00,174.2,174.23,174.15,174.19,3676.0,169.2419,169.271,169.1933,169.2322,3676.0
2023-04-19 14:30:00,174.27,174.27,174.15,174.19,8059.0,169.3099,169.3099,169.1933,169.2322,8059.0
2023-04-19 14:35:00,174.19,174.24,174.01,174.06,9911.0,169.2322,169.2807,169.0573,169.1059,9911.0
2023-04-19 14:40:00,174.06,174.09,173.91,173.93,6904.0,169.1059,169.135,168.9601,168.9796,6904.0
2023-04-19 14:45:00,173.91,174.05,173.9,174.05,8254.0,168.9601,169.0961,168.9504,169.0961,8254.0
2023-04-19 14:50:00,174.04,174.09,173.9,173.97,15640.0,169.0864,169.135,168.9504,169.0184,15640.0
2023-04-19 14:55:00,174.01,174.1,174.01,174.1,10174.0,169.0573,169.1447,169.0573,169.1447,10174.0
2023-04-19 15:00:00,174.11,174.18,174.07,174.12,16105.0,169.1544,169.2224,169.1156,169.1641,16105.0
2023-04-19 15:05:00,174.12,174.19,174.09,174.14,11737.0,169.1641,169.2322,169.135,169.1836,11737.0
2023-04-19 15:10:00,174.14,174.17,174.09,174.12,11844.0,169.1836,169.2127,169.135,169.1641,11844.0
2023-04-19 15:15:00,174.13,174.15,173.84,173.9,18751.0,169.1739,169.1933,168.8921,168.9504,18751.0
2023-04-19 15:20:00,173.89,173.9,173.6,173.63,28183.0,168.9407,168.9504,168.6589,168.6881,28183.0
2023-04-19 15:25:00,173.63,173.76,173.59,173.75,26062.0,168.6881,168.8144,168.6492,168.8047,26062.0
2023-04-19 15:30:00,173.71,173.75,173.57,173.57,24681.0,168.7658,168.8047,168.6298,168.6298,24681.0
2023-04-19 15:35:00,173.58,173.61,173.39,173.45,39432.0,168.6395,168.6687,168.4549,168.5132,39432.0
2023-04-19 15:40:00,173.47,173.48,173.35,173.37,34354.0,168.5326,168.5424,168.4161,168.4355,34354.0
2023-04-19 15:45:00,173.36,173.36,173.01,173.04,38759.0,168.4258,168.4258,168.0857,168.1149,38759.0
2023-04-19 15:50:00,173.02,173.34,172.87,173.28,71791.0,168.0955,168.4063,167.9497,168.3481,71791.0
2023-04-19 15:55:00,173.31,173.61,173.24,173.61,112927.0,168.3772,168.6687,168.3092,168.6687,112927.0
2023-04-20 09:30:00,175.01,175.72,174.57,175.38,41807.0,170.0288,170.7186,169.6013,170.3883,41807.0
2023-04-20 09:35:00,175.21,177.8,175.17,177.78,27880.0,170.2231,172.7394,170.1843,172.72,27880.0
2023-04-20 09:40:00,177.81,178.0,176.85,177.67,18265.0,172.7491,172.9337,171.8164,172.6131,18265.0
2023-04-20 09:45:00,177.68,178.48,177.65,178.31,34508.0,172.6228,173.4,172.5937,173.2349,34508.0
2023-04-20 09:50:00,178.39,179.14,178.38,178.8,29809.0,173.3126,174.0413,173.3029,173.7109,29809.0
2023-04-20 09:55:00,178.72,179.64,178.51,179.18,22436.0,173.6332,174.527,173.4292,174.0801,22436.0
2023-04-20 10:00:00,179.16,179.19,178.54,178.98,19022.0,174.0607,174.0898,173.4583,173.8858,19022.0
2023-04-20 10:05:00,179.04,179.2,178.75,178.83,17697.0,173.9441,174.0996,173.6624,173.7401,17697.0
2023-04-20 10:10:00,178.8,178.83,178.16,178.76,17496.0,173.7109,173.7401,173.0892,173.6721,17496.0
2023-04-20 10:15:00,178.76,179.17,178.75,179.03,13680.0,173.6721,174.0704,173.6624,173.9344,13680.0
2023-04-20 10:20:00,179.09,179.17,178.94,179.16,17524.0,173.9927,174.0704,173.847,174.0607,17524.0
2023-04-20 10:25:00,179.14,179.17,178.73,178.89,19363.0,174.0413,174.0704,173.6429,173.7984,19363.0
2023-04-20 10:30:00,178.92,178.94,178.39,178.45,26088.0,173.8275,173.847,173.3126,173.3709,26088.0
2023-04-20 10:35:00,178.5,178.86,178.5,178.68,13755.0,173.4195,173.7692,173.4195,173.5944,13755.0
2023-04-20 10:40:00,178.7,179.02,178.7,178.89,24085.0,173.6138,173.9247,173.6138,173.7984,24085.0
2023-04-20 10:45:00,178.89,179.17,178.76,178.96,12037.0,173.7984,174.0704,173.6721,173.8664,12037.0
2023-04-20 10:50:00,178.98,179.14,178.74,178.9,17758.0,173.8858,174.0413,173.6526,173.8081,17758.0
2023-04-20 10:55:00,178.89,179.18,178.89,179.1,12506.0,173.7984,174.0801,173.7984,174.0024,12506.0
2023-04-20 11:00:00,179.07,179.18,178.83,179.03,11697.0,173.9733,174.0801,173.7401,173.9344,11697.0
2023-04-20 11:05:00,179.0,179.2,178.76,178.93,9807.0,173.9052,174.0996,173.6721,173.8372,9807.0
2023-04-20 11:10:00,178.91,179.17,178.85,179.14,8778.0,173.8178,174.0704,173.7595,174.0413,8778.0
2023-04-20 11:15:00,179.08,179.23,178.93,179.18,31106.0,173.983,174.1287,173.8372,174.0801,31106.0
2023-04-20 11:20:00,179.19,179.24,178.94,179.15,8968.0,174.0898,174.1384,173.847,174.051,8968.0
2023-04-20 11:25:00,179.09,179.15,178.91,179.07,15727.0,173.9927,174.051,173.8178,173.9733,15727.0
2023-04-20 11:30:00,179.03,179.25,178.98,179.06,19889.0,173.9344,174.1481,173.8858,173.9635,19889.0
2023-04-20 11:35:00,179.05,179.14,178.95,179.03,17472.0,173.9538,174.0413,173.8567,173.9344,17472.0
2023-04-20 11:40:00,178.99,179.19,178.87,179.11,18204.0,173.8955,174.0898,173.7789,174.0121,18204.0
2023-04-20 11:45:00,179.15,179.38,178.99,179.34,34260.0,174.051,174.2744,173.8955,174.2356,34260.0
2023-04-20 11:50:00,179.32,179.56,179.03,179.54,34568.0,174.2161,174.4493,173.9344,174.4299,34568.0
2023-04-20 11:55:00,179.56,179.61,179.23,179.58,20341.0,174.4493,174.4979,174.1287,174.4687,20341.0
2023-04-20 12:00:00,179.64,179.88,179.6,179.88,13546.0,174.527,174.7602,174.4882,174.7602,13546.0
2023-04-20 12:05:00,179.88,179.99,179.76,179.77,18878.0,174.7602,174.8671,174.6436,174.6533,18878.0
2023-04-20 12:10:00,179.76,179.99,179.76,179.94,8715.0,174.6436,174.8671,174.6436,174.8185,8715.0
2023-04-20 12:15:00,179.97,180.22,179.9,180.2,60677.0,174.8476,175.0905,174.7796,175.0711,60677.0
2023-04-20 12:20:00,180.22,180.47,180.07,180.41,14783.0,175.0905,175.3334,174.9448,175.2751,14783.0
2023-04-20 12:25:00,180.44,180.55,180.32,180.32,13404.0,175.3043,175.4111,175.1877,175.1877,13404.0
2023-04-20 12:30:00,180.33,180.57,180.27,180.56,9545.0,175.1974,175.4306,175.1391,175.4208,9545.0
2023-04-20 12:35:00,180.59,180.59,180.08,180.1,25290.0,175.45,175.45,174.9545,174.9739,25290.0
2023-04-20 12:40:00,180.1,180.18,179.9,179.92,22903.0,174.9739,175.0517,174.7796,174.7991,22903.0
2023-04-20 12:45:00,179.98,180.02,179.86,180.0,13168.0,174.8574,174.8962,174.7408,174.8768,13168.0
2023-04-20 12:50:00,180.02,180.04,179.56,179.56,15766.0,174.8962,174.9156,174.4493,174.4493,15766.0
2023-04-20 12:55:00,179.56,179.91,179.54,179.85,10441.0,174.4493,174.7893,174.4299,174.7311,10441.0
2023-04-20 13:00:00,179.79,179.89,179.71,179.81,6734.0,174.6728,174.7699,174.595,174.6922,6734.0
2023-04-20 13:05:00,179.83,179.91,179.73,179.87,7201.0,174.7116,174.7893,174.6145,174.7505,7201.0
2023-04-20 13:10:00,179.86,180.0,179.85,179.97,12090.0,174.7408,174.8768,174.7311,174.8476,12090.0
2023-04-20 13:15:00,179.96,180.01,179.94,179.96,35527.0,174.8379,174.8865,174.8185,174.8379,35527.0
2023-04-20 13:20:00,179.99,180.01,179.93,179.98,36337.0,174.8671,174.8865,174.8088,174.8574,36337.0
2023-04-20 13:25:00,179.98,180.0,179.91,179.92,52639.0,174.8574,174.8768,174.7893,174.7991,52639.0
2023-04-20 13:30:00,179.93,180.01,179.86,179.9,24596.0,174.8088,174.8865,174.7408,174.7796,24596.0
2023-04-20 13:35:00,179.9,180.0,179.84,179.88,15950.0,174.7796,174.8768,174.7213,174.7602,15950.0
2023-04-20 13:40:00,179.9,179.98,179.9,179.95,8674.0,174.7796,174.8574,174.7796,174.8282,8674.0
2023-04-20 13:45:00,179.95,180.0,179.85,179.85,12454.0,174.8282,174.8768,174.7311,174.7311,12454.0
2023-04-20 13:50:00,179.85,179.97,179.84,179.9,7581.0,174.7311,174.8476,174.7213,174.7796,7581.0
2023-04-20 13:55:00,179.9,179.91,179.76,179.85,16262.0,174.7796,174.7893,174.6436,174.7311,16262.0
2023-04-20 14:00:00,179.9,179.96,179.8,179.89,49561.0,174.7796,174.8379,174.6825,174.7699,49561.0
2023-04-20 14:05:00,179.82,180.0,179.77,179.86,8448.0,174.7019,174.8768,174.6533,174.7408,8448.0
2023-04-20 14:10:00,179.88,180.0,179.84,179.95,11899.0,174.7602,174.8768,174.7213,174.8282,11899.0
2023-04-20 14:15:00,179.96,180.04,179.95,179.95,40524.0,174.8379,174.9156,174.8282,174.8282,40524.0
2023-04-20 14:20:00,179.95,180.01,179.94,179.99,40323.0,174.8282,174.8865,174.8185,174.8671,40323.0
2023-04-20 14:25:00,179.99,180.0,179.82,179.88,9921.0,174.8671,174.8768,174.7019,174.7602,9921.0
2023-04-20 14:30:00,179.87,179.98,179.76,179.86,15218.0,174.7505,174.8574,174.6436,174.7408,15218.0
2023-04-20 14:35:00,179.87,179.89,179.67,179.77,21911.0,174.7505,174.7699,174.5562,174.6533,21911.0
2023-04-20 14:40:00,179.76,179.77,179.43,179.47,51305.0,174.6436,174.6533,174.323,174.3619,51305.0
2023-04-20 14:45:00,179.48,179.63,179.44,179.48,11555.0,174.3716,174.5173,174.3327,174.3716,11555.0
2023-04-20 14:50:00,179.49,179.63,179.47,179.5,19695.0,174.3813,174.5173,174.3619,174.391,19695.0
2023-04-20 14:55:00,179.5,179.58,179.47,179.54,57944.0,174.391,174.4687,174.3619,174.4299,57944.0
2023-04-20 15:00:00,179.54,179.59,179.38,179.44,21823.0,174.4299,174.4785,174.2744,174.3327,21823.0
2023-04-20 15:05:00,179.47,179.52,179.4,179.46,13145.0,174.3619,174.4104,174.2939,174.3522,13145.0
2023-04-20 15:10:00,179.46,179.46,178.92,178.96,30094.0,174.3522,174.3522,173.8275,173.8664,30094.0
2023-04-20 15:15:00,178.95,179.01,178.82,178.9,20986.0,173.8567,173.915,173.7304,173.8081,20986.0
2023-04-20 15:20:00,178.88,179.17,178.87,179.15,24550.0,173.7887,174.0704,173.7789,174.051,24550.0
2023-04-20 15:25:00,179.15,179.38,179.15,179.36,34812.0,174.051,174.2744,174.051,174.255,34812.0
2023-04-20 15:30:00,179.35,179.51,179.3,179.5,23659.0,174.2453,174.4007,174.1967,174.391,23659.0
2023-04-20 15:35:00,179.49,179.64,179.39,179.63,23265.0,174.3813,174.527,174.2841,174.5173,23265.0
2023-04-20 15:40:00,179.63,179.69,179.56,179.59,30034.0,174.5173,174.5756,174.4493,174.4785,30034.0
2023-04-20 15:45:00,179.58,180.01,179.56,180.0,47672.0,174.4687,174.8865,174.4493,174.8768,47672.0
2023-04-20 15:50:00,179.95,180.0,179.71,179.98,92981.0,174.8282,174.8768,174.595,174.8574,92981.0
2023-04-20 15:55:00,179.98,180.0,179.62,179.73,252208.0,174.8574,174.8768,174.5076,174.6145,252208.0
2023-04-21 09:30:00,180.0,180.0,179.13,179.6,92459.0,174.8768,174.8768,174.0315,174.4882,92459.0
2023-04-21 09:35:00,179.62,179.85,179.6,179.82,15682.0,174.5076,174.7311,174.4882,174.7019,15682.0
2023-04-21 09:40:00,179.86,179.99,179.73,179.73,18682.0,174.7408,174.8671,174.6145,174.6145,18682.0
2023-04-21 09:45:00,179.78,179.88,179.52,179.67,18455.0,174.663,174.7602,174.4104,174.5562,18455.0
2023-04-21 09:50:00,179.61,179.76,179.42,179.75,10607.0,174.4979,174.6436,174.3133,174.6339,10607.0
2023-04-21 09:55:00,179.73,179.85,179.5,179.78,15415.0,174.6145,174.7311,174.391,174.663,15415.0
2023-04-21 10:00:00,179.77,179.8,179.58,179.65,15780.0,174.6533,174.6825,174.4687,174.5367,15780.0
2023-04-21 10:05:00,179.65,179.89,179.62,179.84,15557.0,174.5367,174.7699,174.5076,174.7213,15557.0
2023-04-21 10:10:00,179.88,180.02,179.78,179.96,26799.0,174.7602,174.8962,174.663,174.8379,26799.0
2023-04-21 10:15:00,179.96,180.14,179.71,180.0,16916.0,174.8379,175.0128,174.595,174.8768,16916.0
2023-04-21 10:20:00,180.0,180.04,179.83,179.98,10368.0,174.8768,174.9156,174.7116,174.8574,10368.0
2023-04-21 10:25:00,180.02,180.02,179.84,179.87,10847.0,174.8962,174.8962,174.7213,174.7505,10847.0
2023-04-21 10:30:00,179.86,179.88,179.75,179.84,10261.0,174.7408,174.7602,174.6339,174.7213,10261.0
2023-04-21 10:35:00,179.87,179.96,179.68,179.73,6832.0,174.7505,174.8379,174.5659,174.6145,6832.0
2023-04-21 10:40:00,179.68,179.75,179.12,179.12,54820.0,174.5659,174.6339,174.0218,174.0218,54820.0
2023-04-21 10:45:00,179.1,179.4,178.98,179.34,5641.0,174.0024,174.2939,173.8858,174.2356,5641.0
2023-04-21 10:50:00,179.34,179.41,179.09,179.18,8276.0,174.2356,174.3036,173.9927,174.0801,8276.0
2023-04-21 10:55:00,179.18,179.22,178.58,178.77,21112.0,174.0801,174.119,173.4972,173.6818,21112.0
2023-04-21 11:00:00,178.76,178.98,178.71,178.95,12644.0,173.6721,173.8858,173.6235,173.8567,12644.0
2023-04-21 11:05:00,178.93,179.02,178.84,178.84,21610.0,173.8372,173.9247,173.7498,173.7498,21610.0
2023-04-21 11:10:00,178.87,179.19,178.87,179.12,6442.0,173.7789,174.0898,173.7789,174.0218,6442.0
2023-04-21 11:15:00,179.1,179.3,179.08,179.24,11667.0,174.0024,174.1967,173.983,174.1384,11667.0
2023-04-21 11:20:00,179.19,179.42,179.15,179.42,4479.0,174.0898,174.3133,174.051,174.3133,4479.0
2023-04-21 11:25:00,179.42,179.42,179.09,179.26,10356.0,174.3133,174.3133,173.9927,174.1578,10356.0
2023-04-21 11:30:00,179.22,179.32,179.21,179.32,4595.0,174.119,174.2161,174.1093,174.2161,4595.0
2023-04-21 11:35:00,179.34,179.34,179.0,179.18,10955.0,174.2356,174.2356,173.9052,174.0801,10955.0
2023-04-21 11:40:00,179.25,179.36,179.05,179.05,12743.0,174.1481,174.255,173.9538,173.9538,12743.0
2023-04-21 11:45:00,179.09,179.15,178.66,178.66,5123.0,173.9927,174.051,173.5749,173.5749,5123.0
2023-04-21 11:50:00,178.67,178.85,178.66,178.84,5521.0,173.5846,173.7595,173.5749,173.7498,5521.0
2023-04-21 11:55:00,178.87,178.99,178.71,178.99,7025.0,173.7789,173.8955,173.6235,173.8955,7025.0
2023-04-21 12:00:00,178.96,179.0,178.88,178.98,4582.0,173.8664,173.9052,173.7887,173.8858,4582.0
2023-04-21 12:05:00,179.0,179.09,178.87,178.91,6665.0,173.9052,173.9927,173.7789,173.8178,6665.0
2023-04-21 12:10:00,178.93,178.96,178.82,178.89,9076.0,173.8372,173.8664,173.7304,173.7984,9076.0
2023-04-21 12:15:00,178.87,178.93,178.81,178.9,5109.0,173.7789,173.8372,173.7207,173.8081,5109.0
2023-04-21 12:20:00,178.94,178.94,178.68,178.84,11888.0,173.847,173.847,173.5944,173.7498,11888.0
2023-04-21 12:25:00,178.86,178.95,178.81,178.88,8507.0,173.7692,173.8567,173.7207,173.7887,8507.0
2023-04-21 12:30:00,178.96,179.08,178.92,179.05,8803.0,173.8664,173.983,173.8275,173.9538,8803.0
2023-04-21 12:35:00,179.05,179.15,179.02,179.09,8793.0,173.9538,174.051,173.9247,173.9927,8793.0
2023-04-21 12:40:00,179.09,179.18,179.0,179.0,4924.0,173.9927,174.0801,173.9052,173.9052,4924.0
2023-04-21 12:45:00,178.99,179.13,178.98,179.02,5436.0,173.8955,174.0315,173.8858,173.9247,5436.0
2023-04-21 12:50:00,179.0,179.21,179.0,179.17,8817.0,173.9052,174.1093,173.9052,174.0704,8817.0
2023-04-21 12:55:00,179.17,179.22,179.05,179.2,8229.0,174.0704,174.119,173.9538,174.0996,8229.0
2023-04-21 13:00:00,179.19,179.26,179.06,179.09,5494.0,174.0898,174.1578,173.9635,173.9927,5494.0
2023-04-21 13:05:00,179.09,179.2,179.08,179.13,4916.0,173.9927,174.0996,173.983,174.0315,4916.0
2023-04-21 13:10:00,179.15,179.18,179.0,179.08,10085.0,174.051,174.0801,173.9052,173.983,10085.0
2023-04-21 13:15:00,179.06,179.1,178.98,179.0,11071.0,173.9635,174.0024,173.8858,173.9052,11071.0
2023-04-21 13:20:00,179.02,179.08,178.98,179.06,6140.0,173.9247,173.983,173.8858,173.9635,6140.0
2023-04-21 13:25:00,179.07,179.07,178.98,179.04,4419.0,173.9733,173.9733,173.8858,173.9441,4419.0
2023-04-21 13:30:00,179.05,179.13,179.0,179.06,5645.0,173.9538,174.0315,173.9052,173.9635,5645.0
2023-04-21 13:35:00,179.05,179.1,178.98,179.1,7859.0,173.9538,174.0024,173.8858,174.0024,7859.0
2023-04-21 13:40:00,179.12,179.24,179.11,179.13,9358.0,174.0218,174.1384,174.0121,174.0315,9358.0
2023-04-21 13:45:00,179.09,179.22,179.08,179.16,5419.0,173.9927,174.119,173.983,174.0607,5419.0
2023-04-21 13:50:00,179.19,179.24,179.07,179.1,4488.0,174.0898,174.1384,173.9733,174.0024,4488.0
2023-04-21 13:55:00,179.11,179.2,179.06,179.08,7742.0,174.0121,174.0996,173.9635,173.983,7742.0
2023-04-21 14:00:00,179.1,179.19,179.03,179.08,11377.0,174.0024,174.0898,173.9344,173.983,11377.0
2023-04-21 14:05:00,179.06,179.14,179.03,179.11,4995.0,173.9635,174.0413,173.9344,174.0121,4995.0
2023-04-21 14:10:00,179.1,179.17,179.07,179.08,5802.0,174.0024,174.0704,173.9733,173.983,5802.0
2023-04-21 14:15:00,179.06,179.09,178.98,179.01,7875.0,173.9635,173.9927,173.8858,173.915,7875.0
2023-04-21 14:20:00,179.03,179.05,178.98,179.02,8500.0,173.9344,173.9538,173.8858,173.9247,8500.0
2023-04-21 14:25:00,179.02,179.1,178.96,179.05,21176.0,173.9247,174.0024,173.8664,173.9538,21176.0
2023-04-21 14:30:00,179.05,179.09,178.98,179.04,14722.0,173.9538,173.9927,173.8858,173.9441,14722.0
2023-04-21 14:35:00,179.02,179.03,178.94,179.02,15429.0,173.9247,173.9344,173.847,173.9247,15429.0
2023-04-21 14:40:00,179.02,179.1,179.0,179.1,14462.0,173.9247,174.0024,173.9052,174.0024,14462.0
2023-04-21 14:45:00,179.11,179.28,179.07,179.28,10307.0,174.0121,174.1773,173.9733,174.1773,10307.0
2023-04-21 14:50:00,179.28,179.36,179.19,179.21,11136.0,174.1773,174.255,174.0898,174.1093,11136.0
2023-04-21 14:55:00,179.19,179.27,179.17,179.25,9468.0,174.0898,174.1676,174.0704,174.1481,9468.0
2023-04-21 15:00:00,179.23,179.3,179.18,179.3,8971.0,174.1287,174.1967,174.0801,174.1967,8971.0
2023-04-21 15:05:00,179.32,179.32,179.16,179.26,9677.0,174.2161,174.2161,174.0607,174.1578,9677.0
2023-04-21 15:10:00,179.28,179.28,179.13,179.16,7220.0,174.1773,174.1773,174.0315,174.0607,7220.0
2023-04-21 15:15:00,179.16,179.18,179.09,179.11,9611.0,174.0607,174.0801,173.9927,174.0121,9611.0
2023-04-21 15:20:00,179.12,179.21,179.12,179.19,12421.0,174.0218,174.1093,174.0218,174.0898,12421.0
2023-04-21 15:25:00,179.19,179.2,179.05,179.07,12969.0,174.0898,174.0996,173.9538,173.9733,12969.0
2023-04-21 15:30:00,179.06,179.22,179.02,179.2,13490.0,173.9635,174.119,173.9247,174.0996,13490.0
2023-04-21 15:35:00,179.21,179.32,179.19,179.29,13329.0,174.1093,174.2161,174.0898,174.187,13329.0
2023-04-21 15:40:00,179.28,179.48,179.26,179.42,27754.0,174.1773,174.3716,174.1578,174.3133,27754.0
2023-04-21 15:45:00,179.4,179.4,179.17,179.25,22303.0,174.2939,174.2939,174.0704,174.1481,22303.0
2023-04-21 15:50:00,178.92,179.61,178.92,179.56,58003.0,173.8275,174.4979,173.8275,174.4493,58003.0
2023-04-21 15:55:00,179.56,180.02,179.41,179.93,275607.0,174.4493,174.8962,174.3036,174.8088,275607.0
2023-04-24 09:30:00,180.0,180.0,179.5,179.79,90548.0,174.8768,174.8768,174.391,174.6728,90548.0
2023-04-24 09:35:00,179.93,179.99,179.76,179.84,17581.0,174.8088,174.8671,174.6436,174.7213,17581.0
2023-04-24 09:40:00,179.83,180.0,179.65,179.65,15835.0,174.7116,174.8768,174.5367,174.5367,15835.0
2023-04-24 09:45:00,179.75,180.0,179.69,179.7,28602.0,174.6339,174.8768,174.5756,174.5853,28602.0
2023-04-24 09:50:00,179.75,180.0,179.73,179.91,10043.0,174.6339,174.8768,174.6145,174.7893,10043.0
2023-04-24 09:55:00,179.96,180.0,179.91,179.95,18631.0,174.8379,174.8768,174.7893,174.8282,18631.0
2023-04-24 10:00:00,180.0,180.02,179.91,179.94,52478.0,174.8768,174.8962,174.7893,174.8185,52478.0
2023-04-24 10:05:00,179.93,180.0,179.84,179.85,15074.0,174.8088,174.8768,174.7213,174.7311,15074.0
2023-04-24 10:10:00,179.82,179.87,179.66,179.72,5710.0,174.7019,174.7505,174.5465,174.6048,5710.0
2023-04-24 10:15:00,179.72,179.72,179.44,179.49,6457.0,174.6048,174.6048,174.3327,174.3813,6457.0
2023-04-24 10:20:00,179.41,179.44,179.18,179.22,9500.0,174.3036,174.3327,174.0801,174.119,9500.0
2023-04-24 10:25:00,179.22,179.47,179.18,179.47,3604.0,174.119,174.3619,174.0801,174.3619,3604.0
2023-04-24 10:30:00,179.46,179.55,179.35,179.35,9461.0,174.3522,174.4396,174.2453,174.2453,9461.0
2023-04-24 10:35:00,179.35,179.43,179.32,179.34,4530.0,174.2453,174.323,174.2161,174.2356,4530.0
2023-04-24 10:40:00,179.33,179.49,179.33,179.41,6226.0,174.2259,174.3813,174.2259,174.3036,6226.0
2023-04-24 10:45:00,179.39,179.58,179.38,179.46,6724.0,174.2841,174.4687,174.2744,174.3522,6724.0
2023-04-24 10:50:00,179.46,179.49,179.41,179.45,3123.0,174.3522,174.3813,174.3036,174.3424,3123.0
2023-04-24 10:55:00,179.49,179.5,179.27,179.3,8643.0,174.3813,174.391,174.1676,174.1967,8643.0
2023-04-24 11:00:00,179.3,179.3,179.1,179.12,3764.0,174.1967,174.1967,174.0024,174.0218,3764.0
2023-04-24 11:05:00,179.09,179.11,178.92,178.95,4594.0,173.9927,174.0121,173.8275,173.8567,4594.0
2023-04-24 11:10:00,178.97,179.1,178.97,179.04,7889.0,173.8761,174.0024,173.8761,173.9441,7889.0
2023-04-24 11:15:00,179.04,179.15,178.97,179.11,9284.0,173.9441,174.051,173.8761,174.0121,9284.0
2023-04-24 11:20:00,179.1,179.13,179.01,179.11,5205.0,174.0024,174.0315,173.915,174.0121,5205.0
2023-04-24 11:25:00,179.17,179.18,179.12,179.12,1743.0,174.0704,174.0801,174.0218,174.0218,1743.0
2023-04-24 11:30:00,179.16,179.24,179.15,179.17,3779.0,174.0607,174.1384,174.051,174.0704,3779.0
2023-04-24 11:35:00,179.16,179.26,179.16,179.25,3282.0,174.0607,174.1578,174.0607,174.1481,3282.0
2023-04-24 11:40:00,179.23,179.25,179.14,179.17,5487.0,174.1287,174.1481,174.0413,174.0704,5487.0
2023-04-24 11:45:00,179.17,179.25,179.06,179.09,11505.0,174.0704,174.1481,173.9635,173.9927,11505.0
2023-04-24 11:50:00,179.07,179.1,178.81,178.91,7701.0,173.9733,174.0024,173.7207,173.8178,7701.0
2023-04-24 11:55:00,178.93,178.98,178.83,178.83,12183.0,173.8372,173.8858,173.7401,173.7401,12183.0
2023-04-24 12:00:00,178.82,178.85,178.71,178.71,6876.0,173.7304,173.7595,173.6235,173.6235,6876.0
2023-04-24 12:05:00,178.67,178.71,178.58,178.58,6828.0,173.5846,173.6235,173.4972,173.4972,6828.0
2023-04-24 12:10:00,178.58,178.62,178.57,178.6,1783.0,173.4972,173.5361,173.4875,173.5166,1783.0
2023-04-24 12:15:00,178.57,178.68,178.55,178.65,5062.0,173.4875,173.5944,173.4681,173.5652,5062.0
2023-04-24 12:20:00,178.68,178.8,178.65,178.8,5729.0,173.5944,173.7109,173.5652,173.7109,5729.0
2023-04-24 12:25:00,178.8,178.96,178.79,178.91,4955.0,173.7109,173.8664,173.7012,173.8178,4955.0
2023-04-24 12:30:00,178.89,178.95,178.86,178.86,2721.0,173.7984,173.8567,173.7692,173.7692,2721.0
2023-04-24 12:35:00,178.88,178.93,178.79,178.83,7326.0,173.7887,173.8372,173.7012,173.7401,7326.0
2023-04-24 12:40:00,178.84,178.84,178.78,178.83,5627.0,173.7498,173.7498,173.6915,173.7401,5627.0
2023-04-24 12:45:00,178.82,178.88,178.81,178.84,6238.0,173.7304,173.7887,173.7207,173.7498,6238.0
2023-04-24 12:50:00,178.82,178.92,178.82,178.84,8287.0,173.7304,173.8275,173.7304,173.7498,8287.0
2023-04-24 12:55:00,178.84,178.86,178.74,178.76,5320.0,173.7498,173.7692,173.6526,173.6721,5320.0
2023-04-24 13:00:00,178.79,178.83,178.62,178.69,9289.0,173.7012,173.7401,173.5361,173.6041,9289.0
2023-04-24 13:05:00,178.66,178.71,178.64,178.65,3982.0,173.5749,173.6235,173.5555,173.5652,3982.0
2023-04-24 13:10:00,178.65,178.69,178.61,178.66,4708.0,173.5652,173.6041,173.5263,173.5749,4708.0
2023-04-24 13:15:00,178.66,178.71,178.51,178.55,6121.0,173.5749,173.6235,173.4292,173.4681,6121.0
2023-04-24 13:20:00,178.57,178.59,178.51,178.56,5895.0,173.4875,173.5069,173.4292,173.4778,5895.0
2023-04-24 13:25:00,178.58,178.7,178.58,178.7,3062.0,173.4972,173.6138,173.4972,173.6138,3062.0
2023-04-24 13:30:00,178.7,178.8,178.66,178.68,13287.0,173.6138,173.7109,173.5749,173.5944,13287.0
2023-04-24 13:35:00,178.7,178.77,178.67,178.7,11344.0,173.6138,173.6818,173.5846,173.6138,11344.0
2023-04-24 13:40:00,178.7,178.87,178.69,178.8,5875.0,173.6138,173.7789,173.6041,173.7109,5875.0
2023-04-24 13:45:00,178.81,178.92,178.8,178.9,3938.0,173.7207,173.8275,173.7109,173.8081,3938.0
2023-04-24 13:50:00,178.94,179.07,178.94,179.07,4449.0,173.847,173.9733,173.847,173.9733,4449.0
2023-04-24 13:55:00,179.06,179.08,178.93,178.94,9063.0,173.9635,173.983,173.8372,173.847,9063.0
2023-04-24 14:00:00,178.96,179.02,178.75,178.76,8374.0,173.8664,173.9247,173.6624,173.6721,8374.0
2023-04-24 14:05:00,178.74,178.81,178.71,178.77,6466.0,173.6526,173.7207,173.6235,173.6818,6466.0
2023-04-24 14:10:00,178.75,178.81,178.74,178.8,4398.0,173.6624,173.7207,173.6526,173.7109,4398.0
2023-04-24 14:15:00,178.81,178.86,178.77,178.8,4585.0,173.7207,173.7692,173.6818,173.7109,4585.0
2023-04-24 14:20:00,178.77,178.8,178.74,178.74,6400.0,173.6818,173.7109,173.6526,173.6526,6400.0
2023-04-24 14:25:00,178.74,178.94,178.74,178.92,6102.0,173.6526,173.847,173.6526,173.8275,6102.0
2023-04-24 14:30:00,178.96,179.01,178.92,179.0,4838.0,173.8664,173.915,173.8275,173.9052,4838.0
2023-04-24 14:35:00,179.0,179.0,178.92,178.93,2177.0,173.9052,173.9052,173.8275,173.8372,2177.0
2023-04-24 14:40:00,178.93,179.0,178.92,178.97,5141.0,173.8372,173.9052,173.8275,173.8761,5141.0
2023-04-24 14:45:00,178.96,178.97,178.87,178.91,8826.0,173.8664,173.8761,173.7789,173.8178,8826.0
2023-04-24 14:50:00,178.88,178.9,178.84,178.87,2193.0,173.7887,173.8081,173.7498,173.7789,2193.0
2023-04-24 14:55:00,178.87,178.92,178.77,178.92,8854.0,173.7789,173.8275,173.6818,173.8275,8854.0
2023-04-24 15:00:00,178.98,178.99,178.89,178.94,6163.0,173.8858,173.8955,173.7984,173.847,6163.0
2023-04-24 15:05:00,178.94,179.01,178.92,179.0,4074.0,173.847,173.915,173.8275,173.9052,4074.0
2023-04-24 15:10:00,179.0,179.18,178.99,179.18,9607.0,173.9052,174.0801,173.8955,174.0801,9607.0
2023-04-24 15:15:00,179.19,179.2,179.14,179.17,7247.0,174.0898,174.0996,174.0413,174.0704,7247.0
2023-04-24 15:20:00,179.18,179.18,178.99,178.99,7003.0,174.0801,174.0801,173.8955,173.8955,7003.0
2023-04-24 15:25:00,179.01,179.11,179.0,179.05,7727.0,173.915,174.0121,173.9052,173.9538,7727.0
2023-04-24 15:30:00,179.07,179.16,179.07,179.12,13196.0,173.9733,174.0607,173.9733,174.0218,13196.0
2023-04-24 15:35:00,179.12,179.22,179.11,179.21,16777.0,174.0218,174.119,174.0121,174.1093,16777.0
2023-04-24 15:40:00,179.2,179.31,179.18,179.3,23940.0,174.0996,174.2064,174.0801,174.1967,23940.0
2023-04-24 15:45:00,179.31,179.46,179.26,179.41,21510.0,174.2064,174.3522,174.1578,174.3036,21510.0
2023-04-24 15:50:00,179.39,179.45,179.23,179.32,44146.0,174.2841,174.3424,174.1287,174.2161,44146.0
2023-04-24 15:55:00,179.32,179.61,179.22,179.28,153959.0,174.2161,174.4979,174.119,174.1773,153959.0
2023-04-25 09:30:00,179.27,179.65,178.36,179.25,28835.0,174.1676,174.5367,173.2835,174.1481,28835.0
2023-04-25 09:35:00,179.25,179.65,179.21,179.41,5218.0,174.1481,174.5367,174.1093,174.3036,5218.0
2023-04-25 09:40:00,179.68,179.79,179.54,179.55,4741.0,174.5659,174.6728,174.4299,174.4396,4741.0
2023-04-25 09:45:00,179.55,179.61,179.42,179.55,3829.0,174.4396,174.4979,174.3133,174.4396,3829.0
2023-04-25 09:50:00,179.57,179.69,179.49,179.66,12296.0,174.459,174.5756,174.3813,174.5465,12296.0
2023-04-25 09:55:00,179.66,179.8,179.59,179.6,5125.0,174.5465,174.6825,174.4785,174.4882,5125.0
2023-04-25 10:00:00,179.6,179.72,179.27,179.32,13859.0,174.4882,174.6048,174.1676,174.2161,13859.0
2023-04-25 10:05:00,179.36,179.87,179.35,179.75,8494.0,174.255,174.7505,174.2453,174.6339,8494.0
2023-04-25 10:10:00,179.72,179.72,179.44,179.55,6051.0,174.6048,174.6048,174.3327,174.4396,6051.0
2023-04-25 10:15:00,179.57,179.67,179.48,179.66,5600.0,174.459,174.5562,174.3716,174.5465,5600.0
2023-04-25 10:20:00,179.62,179.82,179.62,179.66,8631.0,174.5076,174.7019,174.5076,174.5465,8631.0
2023-04-25 10:25:00,179.72,179.94,179.71,179.71,10305.0,174.6048,174.8185,174.595,174.595,10305.0
2023-04-25 10:30:00,179.72,179.77,179.62,179.69,12009.0,174.6048,174.6533,174.5076,174.5756,12009.0
2023-04-25 10:35:00,179.66,179.71,179.52,179.66,5383.0,174.5465,174.595,174.4104,174.5465,5383.0
2023-04-25 10:40:00,179.66,179.8,179.66,179.69,5051.0,174.5465,174.6825,174.5465,174.5756,5051.0
2023-04-25 10:45:00,179.71,179.9,179.71,179.85,14290.0,174.595,174.7796,174.595,174.7311,14290.0
2023-04-25 10:50:00,179.83,180.0,179.76,179.99,13908.0,174.7116,174.8768,174.6436,174.8671,13908.0
2023-04-25 10:55:00,179.97,180.01,179.74,179.87,17189.0,174.8476,174.8865,174.6242,174.7505,17189.0
2023-04-25 11:00:00,179.87,179.93,179.72,179.78,7441.0,174.7505,174.8088,174.6048,174.663,7441.0
2023-04-25 11:05:00,179.8,179.87,179.71,179.71,6204.0,174.6825,174.7505,174.595,174.595,6204.0
2023-04-25 11:10:00,179.73,179.73,179.62,179.64,9880.0,174.6145,174.6145,174.5076,174.527,9880.0
2023-04-25 11:15:00,179.57,179.72,179.5,179.67,20373.0,174.459,174.6048,174.391,174.5562,20373.0
2023-04-25 11:20:00,179.64,179.64,179.38,179.4,6450.0,174.527,174.527,174.2744,174.2939,6450.0
2023-04-25 11:25:00,179.39,179.47,179.18,179.2,8468.0,174.2841,174.3619,174.0801,174.0996,8468.0
2023-04-25 11:30:00,179.16,179.2,179.12,179.2,5326.0,174.0607,174.0996,174.0218,174.0996,5326.0
2023-04-25 11:35:00,179.16,179.25,179.09,179.09,7729.0,174.0607,174.1481,173.9927,173.9927,7729.0
2023-04-25 11:40:00,179.13,179.26,179.05,179.26,9226.0,174.0315,174.1578,173.9538,174.1578,9226.0
2023-04-25 11:45:00,179.26,179.32,179.24,179.29,8625.0,174.1578,174.2161,174.1384,174.187,8625.0
2023-04-25 11:50:00,179.3,179.44,179.3,179.37,6446.0,174.1967,174.3327,174.1967,174.2647,6446.0
2023-04-25 11:55:00,179.39,179.42,179.32,179.36,5674.0,174.2841,174.3133,174.2161,174.255,5674.0
2023-04-25 12:00:00,179.38,179.48,179.32,179.36,3997.0,174.2744,174.3716,174.2161,174.255,3997.0
2023-04-25 12:05:00,179.39,179.44,179.35,179.43,5480.0,174.2841,174.3327,174.2453,174.323,5480.0
2023-04-25 12:10:00,179.42,179.59,179.34,179.48,8102.0,174.3133,174.4785,174.2356,174.3716,8102.0
2023-04-25 12:15:00,179.42,179.53,179.42,179.49,4133.0,174.3133,174.4202,174.3133,174.3813,4133.0
2023-04-25 12:20:00,179.51,179.63,179.51,179.56,20307.0,174.4007,174.5173,174.4007,174.4493,20307.0
2023-04-25 12:25:00,179.53,179.6,179.47,179.53,5708.0,174.4202,174.4882,174.3619,174.4202,5708.0
2023-04-25 12:30:00,179.54,179.6,179.45,179.45,4564.0,174.4299,174.4882,174.3424,174.3424,4564.0
2023-04-25 12:35:00,179.47,179.48,179.33,179.36,4031.0,174.3619,174.3716,174.2259,174.255,4031.0
2023-04-25 12:40:00,179.38,179.47,179.37,179.41,6272.0,174.2744,174.3619,174.2647,174.3036,6272.0
2023-04-25 12:45:00,179.41,179.44,179.29,179.34,4199.0,174.3036,174.3327,174.187,174.2356,4199.0
2023-04-25 12:50:00,179.33,179.35,179.25,179.28,4973.0,174.2259,174.2453,174.1481,174.1773,4973.0
2023-04-25 12:55:00,179.26,179.35,179.26,179.32,4966.0,174.1578,174.2453,174.1578,174.2161,4966.0
2023-04-25 13:00:00,179.31,179.4,179.27,179.27,5976.0,174.2064,174.2939,174.1676,174.1676,5976.0
2023-04-25 13:05:00,179.27,179.38,179.25,179.35,8209.0,174.1676,174.2744,174.1481,174.2453,8209.0
2023-04-25 13:10:00,179.34,179.38,179.08,179.08,6708.0,174.2356,174.2744,173.983,173.983,6708.0
2023-04-25 13:15:00,179.05,179.05,178.63,178.84,8234.0,173.9538,173.9538,173.5458,173.7498,8234.0
2023-04-25 13:20:00,178.82,178.82,178.66,178.68,4862.0,173.7304,173.7304,173.5749,173.5944,4862.0
2023-04-25 13:25:00,178.67,178.7,178.55,178.66,7174.0,173.5846,173.6138,173.4681,173.5749,7174.0
2023-04-25 13:30:00,178.66,178.66,178.45,178.45,5871.0,173.5749,173.5749,173.3709,173.3709,5871.0
2023-04-25 13:35:00,178.44,178.6,178.44,178.58,6070.0,173.3612,173.5166,173.3612,173.4972,6070.0
2023-04-25 13:40:00,178.58,178.62,178.42,178.42,7995.0,173.4972,173.5361,173.3418,173.3418,7995.0
2023-04-25 13:45:00,178.45,178.45,178.22,178.28,4854.0,173.3709,173.3709,173.1474,173.2057,4854.0
2023-04-25 13:50:00,178.3,178.34,178.23,178.25,5888.0,173.2252,173.264,173.1572,173.1766,5888.0
2023-04-25 13:55:00,178.27,178.37,178.25,178.26,6675.0,173.196,173.2932,173.1766,173.1863,6675.0
2023-04-25 14:00:00,178.28,178.35,178.11,178.12,6040.0,173.2057,173.2737,173.0406,173.0503,6040.0
2023-04-25 14:05:00,178.13,178.24,178.01,178.01,6183.0,173.06,173.1669,172.9434,172.9434,6183.0
2023-04-25 14:10:00,178.0,178.13,177.96,178.13,9378.0,172.9337,173.06,172.8948,173.06,9378.0
2023-04-25 14:15:00,178.08,178.22,178.07,178.13,5946.0,173.0114,173.1474,173.0017,173.06,5946.0
2023-04-25 14:20:00,178.11,178.2,178.0,178.09,6820.0,173.0406,173.128,172.9337,173.0211,6820.0
2023-04-25 14:25:00,178.11,178.18,178.07,178.14,6269.0,173.0406,173.1086,173.0017,173.0697,6269.0
2023-04-25 14:30:00,178.14,178.2,178.02,178.08,9051.0,173.0697,173.128,172.9531,173.0114,9051.0
2023-04-25 14:35:00,178.11,178.16,178.06,178.1,5195.0,173.0406,173.0892,172.992,173.0309,5195.0
2023-04-25 14:40:00,178.1,178.1,177.93,178.02,7634.0,173.0309,173.0309,172.8657,172.9531,7634.0
2023-04-25 14:45:00,178.0,178.14,177.97,178.13,6484.0,172.9337,173.0697,172.9046,173.06,6484.0
2023-04-25 14:50:00,178.16,178.32,178.16,178.28,10074.0,173.0892,173.2446,173.0892,173.2057,10074.0
2023-04-25 14:55:00,178.22,178.32,178.21,178.21,7903.0,173.1474,173.2446,173.1377,173.1377,7903.0
2023-04-25 15:00:00,178.18,178.32,178.12,178.14,11673.0,173.1086,173.2446,173.0503,173.0697,11673.0
2023-04-25 15:05:00,178.16,178.43,178.14,178.27,12837.0,173.0892,173.3515,173.0697,173.196,12837.0
2023-04-25 15:10:00,178.26,178.41,178.24,178.4,7614.0,173.1863,173.332,173.1669,173.3223,7614.0
2023-04-25 15:15:00,178.42,178.43,178.35,178.39,8330.0,173.3418,173.3515,173.2737,173.3126,8330.0
2023-04-25 15:20:00,178.38,178.44,178.35,178.43,10254.0,173.3029,173.3612,173.2737,173.3515,10254.0
2023-04-25 15:25:00,178.42,178.44,178.27,178.32,12583.0,173.3418,173.3612,173.196,173.2446,12583.0
2023-04-25 15:30:00,178.31,178.39,178.24,178.29,12710.0,173.2349,173.3126,173.1669,173.2155,12710.0
2023-04-25 15:35:00,178.23,178.27,178.06,178.09,14106.0,173.1572,173.196,172.992,173.0211,14106.0
2023-04-25 15:40:00,178.09,178.29,178.08,178.21,24614.0,173.0211,173.2155,173.0114,173.1377,24614.0
2023-04-25 15:45:00,178.2,178.23,177.99,177.99,30027.0,173.128,173.1572,172.924,172.924,30027.0
2023-04-25 15:50:00,177.99,178.1,177.84,177.86,40224.0,172.924,173.0309,172.7783,172.7977,40224.0
2023-04-25 15:55:00,177.86,177.94,177.68,177.79,119578.0,172.7977,172.8754,172.6228,172.7297,119578.0
2023-04-26 09:30:00,176.08,177.88,175.89,177.54,49419.0,171.0684,172.8171,170.8838,172.4868,49419.0
2023-04-26 09:35:00,177.73,177.73,176.9,177.34,7746.0,172.6714,172.6714,171.865,172.2925,7746.0
2023-04-26 09:40:00,177.34,177.35,177.01,177.25,4017.0,172.2925,172.3022,171.9719,172.2051,4017.0
2023-04-26 09:45:00,177.33,177.47,177.16,177.3,8535.0,172.2828,172.4188,172.1176,172.2536,8535.0
2023-04-26 09:50:00,177.32,177.52,177.24,177.51,5255.0,172.2731,172.4674,172.1953,172.4577,5255.0
2023-04-26 09:55:00,177.44,177.49,177.11,177.45,9315.0,172.3897,172.4382,172.069,172.3994,9315.0
2023-04-26 10:00:00,177.39,177.47,177.32,177.39,5423.0,172.3411,172.4188,172.2731,172.3411,5423.0
2023-04-26 10:05:00,177.37,177.42,177.09,177.33,6035.0,172.3216,172.3702,172.0496,172.2828,6035.0
2023-04-26 10:10:00,177.25,177.25,176.96,176.96,7190.0,172.2051,172.2051,171.9233,171.9233,7190.0
2023-04-26 10:15:00,176.91,177.05,176.78,176.84,17932.0,171.8747,172.0108,171.7484,171.8067,17932.0
2023-04-26 10:20:00,176.81,177.0,176.8,176.83,5223.0,171.7776,171.9622,171.7679,171.797,5223.0
2023-04-26 10:25:00,176.82,176.91,176.57,176.7,7391.0,171.7873,171.8747,171.5444,171.6707,7391.0
2023-04-26 10:30:00,176.71,177.09,176.68,177.01,3404.0,171.6804,172.0496,171.6513,171.9719,3404.0
2023-04-26 10:35:00,176.98,177.24,176.96,177.07,8866.0,171.9427,172.1953,171.9233,172.0302,8866.0
2023-04-26 10:40:00,177.06,177.26,176.89,177.26,8391.0,172.0205,172.2148,171.8553,172.2148,8391.0
2023-04-26 10:45:00,177.26,177.31,177.0,177.06,6331.0,172.2148,172.2634,171.9622,172.0205,6331.0
2023-04-26 10:50:00,177.02,177.07,176.75,176.9,6206.0,171.9816,172.0302,171.7193,171.865,6206.0
2023-04-26 10:55:00,176.9,176.97,176.69,176.7,5383.0,171.865,171.933,171.661,171.6707,5383.0
2023-04-26 11:00:00,176.73,176.9,176.59,176.9,4376.0,171.6999,171.865,171.5638,171.865,4376.0
2023-04-26 11:05:00,176.86,177.15,176.86,177.07,3857.0,171.8262,172.1079,171.8262,172.0302,3857.0
2023-04-26 11:10:00,177.15,177.27,177.12,177.15,3267.0,172.1079,172.2245,172.0788,172.1079,3267.0
2023-04-26 11:15:00,177.09,177.28,177.04,177.05,5232.0,172.0496,172.2342,172.001,172.0108,5232.0
2023-04-26 11:20:00,177.09,177.22,177.01,177.05,12751.0,172.0496,172.1759,171.9719,172.0108,12751.0
2023-04-26 11:25:00,177.02,177.22,176.92,177.22,5228.0,171.9816,172.1759,171.8845,172.1759,5228.0
2023-04-26 11:30:00,177.3,177.36,177.24,177.27,3802.0,172.2536,172.3119,172.1953,172.2245,3802.0
2023-04-26 11:35:00,177.28,177.28,176.91,176.91,6629.0,172.2342,172.2342,171.8747,171.8747,6629.0
2023-04-26 11:40:00,176.91,177.02,176.78,176.78,4225.0,171.8747,171.9816,171.7484,171.7484,4225.0
2023-04-26 11:45:00,176.83,177.0,176.79,176.88,5136.0,171.797,171.9622,171.7582,171.8456,5136.0
2023-04-26 11:50:00,176.89,176.89,176.68,176.77,5480.0,171.8553,171.8553,171.6513,171.7387,5480.0
2023-04-26 11:55:00,176.81,176.9,176.58,176.62,6971.0,171.7776,171.865,171.5541,171.593,6971.0
2023-04-26 12:00:00,176.63,176.77,176.62,176.74,17428.0,171.6027,171.7387,171.593,171.7096,17428.0
2023-04-26 12:05:00,176.74,176.91,176.73,176.87,3319.0,171.7096,171.8747,171.6999,171.8359,3319.0
2023-04-26 12:10:00,176.81,176.96,176.81,176.9,5436.0,171.7776,171.9233,171.7776,171.865,5436.0
2023-04-26 12:15:00,176.86,176.89,176.66,176.68,4941.0,171.8262,171.8553,171.6319,171.6513,4941.0
2023-04-26 12:20:00,176.61,176.73,176.58,176.63,4333.0,171.5833,171.6999,171.5541,171.6027,4333.0
2023-04-26 12:25:00,176.63,176.71,176.52,176.52,4910.0,171.6027,171.6804,171.4958,171.4958,4910.0
2023-04-26 12:30:00,176.51,176.58,176.45,176.47,3702.0,171.4861,171.5541,171.4278,171.4473,3702.0
2023-04-26 12:35:00,176.43,176.58,176.35,176.58,2974.0,171.4084,171.5541,171.3307,171.5541,2974.0
2023-04-26 12:40:00,176.6,176.62,176.48,176.58,3800.0,171.5736,171.593,171.457,171.5541,3800.0
2023-04-26 12:45:00,176.59,176.65,176.42,176.55,6092.0,171.5638,171.6221,171.3987,171.525,6092.0
2023-04-26 12:50:00,176.55,176.58,176.4,176.45,4592.0,171.525,171.5541,171.3793,171.4278,4592.0
2023-04-26 12:55:00,176.45,176.47,176.39,176.45,6662.0,171.4278,171.4473,171.3695,171.4278,6662.0
2023-04-26 13:00:00,176.47,176.54,176.41,176.47,7844.0,171.4473,171.5153,171.389,171.4473,7844.0
2023-04-26 13:05:00,176.5,176.51,176.31,176.39,2644.0,171.4764,171.4861,171.2918,171.3695,2644.0
2023-04-26 13:10:00,176.36,176.36,176.3,176.31,3600.0,171.3404,171.3404,171.2821,171.2918,3600.0
2023-04-26 13:15:00,176.34,176.46,176.3,176.31,9918.0,171.321,171.4375,171.2821,171.2918,9918.0
2023-04-26 13:20:00,176.3,176.32,176.19,176.19,5331.0,171.2821,171.3015,171.1752,171.1752,5331.0
2023-04-26 13:25:00,176.15,176.2,176.0,176.1,12321.0,171.1364,171.1849,170.9906,171.0878,12321.0
2023-04-26 13:30:00,176.14,176.18,175.92,176.09,11363.0,171.1267,171.1655,170.9129,171.0781,11363.0
2023-04-26 13:35:00,176.06,176.24,176.02,176.13,5958.0,171.0489,171.2238,171.0101,171.1169,5958.0
2023-04-26 13:40:00,176.13,176.21,176.09,176.12,3100.0,171.1169,171.1947,171.0781,171.1072,3100.0
2023-04-26 13:45:00,176.11,176.12,175.95,175.99,8841.0,171.0975,171.1072,170.9421,170.9809,8841.0
2023-04-26 13:50:00,175.94,175.97,175.82,175.92,6460.0,170.9323,170.9615,170.8158,170.9129,6460.0
2023-04-26 13:55:00,175.91,175.97,175.84,175.94,5979.0,170.9032,170.9615,170.8352,170.9323,5979.0
2023-04-26 14:00:00,175.95,175.98,175.86,175.94,5329.0,170.9421,170.9712,170.8546,170.9323,5329.0
2023-04-26 14:05:00,175.93,175.97,175.83,175.84,7828.0,170.9226,170.9615,170.8255,170.8352,7828.0
2023-04-26 14:10:00,175.84,175.94,175.75,175.94,6417.0,170.8352,170.9323,170.7478,170.9323,6417.0
2023-04-26 14:15:00,175.91,176.07,175.86,175.98,5281.0,170.9032,171.0586,170.8546,170.9712,5281.0
2023-04-26 14:20:00,175.97,176.09,175.87,176.09,7000.0,170.9615,171.0781,170.8643,171.0781,7000.0
2023-04-26 14:25:00,176.1,176.35,176.1,176.34,3505.0,171.0878,171.3307,171.0878,171.321,3505.0
2023-04-26 14:30:00,176.33,176.36,176.23,176.25,6757.0,171.3112,171.3404,171.2141,171.2335,6757.0
2023-04-26 14:35:00,176.23,176.23,176.03,176.09,6095.0,171.2141,171.2141,171.0198,171.0781,6095.0
2023-04-26 14:40:00,176.11,176.15,176.0,176.12,3901.0,171.0975,171.1364,170.9906,171.1072,3901.0
2023-04-26 14:45:00,176.09,176.19,176.03,176.09,5171.0,171.0781,171.1752,171.0198,171.0781,5171.0
2023-04-26 14:50:00,176.08,176.08,175.96,175.96,5578.0,171.0684,171.0684,170.9518,170.9518,5578.0
2023-04-26 14:55:00,175.94,176.12,175.94,176.11,6675.0,170.9323,171.1072,170.9323,171.0975,6675.0
2023-04-26 15:00:00,176.14,176.14,176.05,176.09,6516.0,171.1267,171.1267,171.0392,171.0781,6516.0
2023-04-26 15:05:00,176.11,176.27,176.11,176.24,6526.0,171.0975,171.253,171.0975,171.2238,6526.0
2023-04-26 15:10:00,176.26,176.33,176.18,176.23,8224.0,171.2432,171.3112,171.1655,171.2141,8224.0
2023-04-26 15:15:00,176.22,176.25,176.07,176.07,6456.0,171.2044,171.2335,171.0586,171.0586,6456.0
2023-04-26 15:20:00,176.1,176.11,175.82,175.83,7937.0,171.0878,171.0975,170.8158,170.8255,7937.0
2023-04-26 15:25:00,175.81,175.95,175.78,175.9,7989.0,170.806,170.9421,170.7769,170.8935,7989.0
2023-04-26 15:30:00,175.92,176.0,175.82,175.82,8483.0,170.9129,170.9906,170.8158,170.8158,8483.0
2023-04-26 15:35:00,175.82,175.96,175.8,175.96,13270.0,170.8158,170.9518,170.7963,170.9518,13270.0
2023-04-26 15:40:00,176.02,176.04,175.8,175.89,14321.0,171.0101,171.0295,170.7963,170.8838,14321.0
2023-04-26 15:45:00,175.89,176.04,175.86,176.04,18696.0,170.8838,171.0295,170.8546,171.0295,18696.0
2023-04-26 15:50:00,176.01,176.24,175.91,176.16,33175.0,171.0004,171.2238,170.9032,171.1461,33175.0
2023-04-26 15:55:00,176.17,176.44,176.17,176.27,89311.0,171.1558,171.4181,171.1558,171.253,89311.0
2023-04-27 09:30:00,176.33,177.73,176.33,177.71,21635.0,171.3112,172.6714,171.3112,172.652,21635.0
2023-04-27 09:35:00,177.67,177.85,177.29,177.56,6801.0,172.6131,172.788,172.2439,172.5062,6801.0
2023-04-27 09:40:00,177.44,177.72,177.25,177.51,9592.0,172.3897,172.6617,172.2051,172.4577,9592.0
2023-04-27 09:45:00,177.51,177.68,177.19,177.64,9482.0,172.4577,172.6228,172.1468,172.584,9482.0
2023-04-27 09:50:00,177.59,177.83,177.31,177.6,12439.0,172.5354,172.7685,172.2634,172.5451,12439.0
2023-04-27 09:55:00,177.76,177.95,177.61,177.81,8030.0,172.7005,172.8851,172.5548,172.7491,8030.0
2023-04-27 10:00:00,177.87,177.87,177.53,177.75,8978.0,172.8074,172.8074,172.4771,172.6908,8978.0
2023-04-27 10:05:00,177.71,178.04,177.7,177.98,10057.0,172.652,172.9726,172.6423,172.9143,10057.0
2023-04-27 10:10:00,177.92,177.94,177.74,177.94,5529.0,172.856,172.8754,172.6811,172.8754,5529.0
2023-04-27 10:15:00,177.98,177.99,177.76,177.96,21408.0,172.9143,172.924,172.7005,172.8948,21408.0
2023-04-27 10:20:00,177.96,177.96,177.68,177.71,17824.0,172.8948,172.8948,172.6228,172.652,17824.0
2023-04-27 10:25:00,177.59,177.78,177.48,177.74,9798.0,172.5354,172.72,172.4285,172.6811,9798.0
2023-04-27 10:30:00,177.79,177.92,177.74,177.84,8440.0,172.7297,172.856,172.6811,172.7783,8440.0
2023-04-27 10:35:00,177.83,178.08,177.82,177.95,9609.0,172.7685,173.0114,172.7588,172.8851,9609.0
2023-04-27 10:40:00,177.95,177.95,177.7,177.76,6709.0,172.8851,172.8851,172.6423,172.7005,6709.0
2023-04-27 10:45:00,177.71,177.97,177.69,177.91,5993.0,172.652,172.9046,172.6325,172.8463,5993.0
2023-04-27 10:50:00,177.95,177.98,177.8,177.89,6771.0,172.8851,172.9143,172.7394,172.8268,6771.0
2023-04-27 10:55:00,177.84,177.84,177.59,177.64,2446.0,172.7783,172.7783,172.5354,172.584,2446.0
2023-04-27 11:00:00,177.64,177.72,177.57,177.58,7679.0,172.584,172.6617,172.516,172.5257,7679.0
2023-04-27 11:05:00,177.58,177.71,177.48,177.48,3651.0,172.5257,172.652,172.4285,172.4285,3651.0
2023-04-27 11:10:00,177.53,177.59,177.42,177.43,8104.0,172.4771,172.5354,172.3702,172.3799,8104.0
2023-04-27 11:15:00,177.45,177.46,177.31,177.4,4350.0,172.3994,172.4091,172.2634,172.3508,4350.0
2023-04-27 11:20:00,177.42,177.66,177.39,177.59,5349.0,172.3702,172.6034,172.3411,172.5354,5349.0
2023-04-27 11:25:00,177.64,177.92,177.64,177.92,5126.0,172.584,172.856,172.584,172.856,5126.0
2023-04-27 11:30:00,177.9,178.0,177.79,177.79,5922.0,172.8366,172.9337,172.7297,172.7297,5922.0
2023-04-27 11:35:00,177.86,177.89,177.75,177.82,3267.0,172.7977,172.8268,172.6908,172.7588,3267.0
2023-04-27 11:40:00,177.8,177.8,177.68,177.68,3724.0,172.7394,172.7394,172.6228,172.6228,3724.0
2023-04-27 11:45:00,177.7,177.84,177.7,177.72,3482.0,172.6423,172.7783,172.6423,172.6617,3482.0
2023-04-27 11:50:00,177.75,177.91,177.73,177.87,5179.0,172.6908,172.8463,172.6714,172.8074,5179.0
2023-04-27 11:55:00,177.9,178.12,177.88,178.07,8684.0,172.8366,173.0503,172.8171,173.0017,8684.0
2023-04-27 12:00:00,178.1,178.32,178.09,178.28,6788.0,173.0309,173.2446,173.0211,173.2057,6788.0
2023-04-27 12:05:00,178.29,178.29,178.16,178.2,4212.0,173.2155,173.2155,173.0892,173.128,4212.0
2023-04-27 12:10:00,178.2,178.2,178.09,178.17,2118.0,173.128,173.128,173.0211,173.0989,2118.0
2023-04-27 12:15:00,178.15,178.21,178.12,178.2,3366.0,173.0794,173.1377,173.0503,173.128,3366.0
2023-04-27 12:20:00,178.17,178.23,178.1,178.14,4489.0,173.0989,173.1572,173.0309,173.0697,4489.0
2023-04-27 12:25:00,178.18,178.23,178.14,178.18,3439.0,173.1086,173.1572,173.0697,173.1086,3439.0
2023-04-27 12:30:00,178.2,178.24,178.13,178.13,3066.0,173.128,173.1669,173.06,173.06,3066.0
2023-04-27 12:35:00,178.12,178.17,178.07,178.1,2672.0,173.0503,173.0989,173.0017,173.0309,2672.0
2023-04-27 12:40:00,178.09,178.19,178.08,178.13,3195.0,173.0211,173.1183,173.0114,173.06,3195.0
2023-04-27 12:45:00,178.16,178.27,178.1,178.27,4840.0,173.0892,173.196,173.0309,173.196,4840.0
2023-04-27 12:50:00,178.28,178.36,178.24,178.24,4804.0,173.2057,173.2835,173.1669,173.1669,4804.0
2023-04-27 12:55:00,178.25,178.26,178.14,178.26,2205.0,173.1766,173.1863,173.0697,173.1863,2205.0
2023-04-27 13:00:00,178.28,178.31,178.14,178.18,3712.0,173.2057,173.2349,173.0697,173.1086,3712.0
2023-04-27 13:05:00,178.17,178.17,178.07,178.11,2325.0,173.0989,173.0989,173.0017,173.0406,2325.0
2023-04-27 13:10:00,178.13,178.13,177.99,178.04,2998.0,173.06,173.06,172.924,172.9726,2998.0
2023-04-27 13:15:00,178.04,178.14,178.04,178.08,4622.0,172.9726,173.0697,172.9726,173.0114,4622.0
2023-04-27 13:20:00,177.99,178.11,177.99,178.06,3653.0,172.924,173.0406,172.924,172.992,3653.0
2023-04-27 13:25:00,178.03,178.1,178.03,178.09,3086.0,172.9629,173.0309,172.9629,173.0211,3086.0
2023-04-27 13:30:00,178.11,178.22,178.11,178.15,5200.0,173.0406,173.1474,173.0406,173.0794,5200.0
2023-04-27 13:35:00,178.12,178.4,178.12,178.4,4309.0,173.0503,173.3223,173.0503,173.3223,4309.0
2023-04-27 13:40:00,178.4,178.54,178.38,178.47,4985.0,173.3223,173.4583,173.3029,173.3903,4985.0
2023-04-27 13:45:00,178.46,178.6,178.43,178.5,7101.0,173.3806,173.5166,173.3515,173.4195,7101.0
2023-04-27 13:50:00,178.53,178.65,178.53,178.62,3603.0,173.4486,173.5652,173.4486,173.5361,3603.0
2023-04-27 13:55:00,178.63,178.67,178.53,178.54,4445.0,173.5458,173.5846,173.4486,173.4583,4445.0
2023-04-27 14:00:00,178.54,178.59,178.5,178.59,5020.0,173.4583,173.5069,173.4195,173.5069,5020.0
2023-04-27 14:05:00,178.59,178.66,178.52,178.54,6541.0,173.5069,173.5749,173.4389,173.4583,6541.0
2023-04-27 14:10:00,178.52,178.61,178.52,178.59,5935.0,173.4389,173.5263,173.4389,173.5069,5935.0
2023-04-27 14:15:00,178.6,178.89,178.6,178.86,6512.0,173.5166,173.7984,173.5166,173.7692,6512.0
2023-04-27 14:20:00,178.86,178.89,178.76,178.79,3100.0,173.7692,173.7984,173.6721,173.7012,3100.0
2023-04-27 14:25:00,178.78,179.0,178.77,178.94,11256.0,173.6915,173.9052,173.6818,173.847,11256.0
2023-04-27 14:30:00,178.99,179.08,178.94,179.03,15826.0,173.8955,173.983,173.847,173.9344,15826.0
2023-04-27 14:35:00,179.08,179.13,178.88,179.05,9803.0,173.983,174.0315,173.7887,173.9538,9803.0
2023-04-27 14:40:00,179.05,179.05,178.92,179.03,5895.0,173.9538,173.9538,173.8275,173.9344,5895.0
2023-04-27 14:45:00,179.05,179.06,178.96,179.0,5678.0,173.9538,173.9635,173.8664,173.9052,5678.0
2023-04-27 14:50:00,179.02,179.1,178.97,178.98,8191.0,173.9247,174.0024,173.8761,173.8858,8191.0
2023-04-27 14:55:00,178.98,179.16,178.97,179.14,13002.0,173.8858,174.0607,173.8761,174.0413,13002.0
2023-04-27 15:00:00,179.16,179.17,179.05,179.05,12320.0,174.0607,174.0704,173.9538,173.9538,12320.0
2023-04-27 15:05:00,179.02,179.06,178.98,179.06,5923.0,173.9247,173.9635,173.8858,173.9635,5923.0
2023-04-27 15:10:00,179.08,179.1,178.93,179.05,8209.0,173.983,174.0024,173.8372,173.9538,8209.0
2023-04-27 15:15:00,179.06,179.1,179.0,179.03,7591.0,173.9635,174.0024,173.9052,173.9344,7591.0
2023-04-27 15:20:00,179.01,179.15,178.99,179.05,18196.0,173.915,174.051,173.8955,173.9538,18196.0
2023-04-27 15:25:00,179.06,179.11,178.98,178.99,12407.0,173.9635,174.0121,173.8858,173.8955,12407.0
2023-04-27 15:30:00,178.98,179.07,178.95,178.97,16022.0,173.8858,173.9733,173.8567,173.8761,16022.0
2023-04-27 15:35:00,178.97,179.1,178.96,179.02,13249.0,173.8761,174.0024,173.8664,173.9247,13249.0
2023-04-27 15:40:00,179.01,179.21,178.97,179.18,23348.0,173.915,174.1093,173.8761,174.0801,23348.0
2023-04-27 15:45:00,179.17,179.4,179.16,179.4,16633.0,174.0704,174.2939,174.0607,174.2939,16633.0
2023-04-27 15:50:00,179.37,179.42,179.19,179.4,35694.0,174.2647,174.3133,174.0898,174.2939,35694.0
2023-04-27 15:55:00,179.4,179.49,179.18,179.46,106639.0,174.2939,174.3813,174.0801,174.3522,106639.0
2023-04-28 09:30:00,179.58,179.93,178.83,179.2,47603.0,174.4687,174.8088,173.7401,174.0996,47603.0
2023-04-28 09:35:00,179.19,179.27,178.7,179.09,6218.0,174.0898,174.1676,173.6138,173.9927,6218.0
2023-04-28 09:40:00,179.25,179.92,179.25,179.79,13969.0,174.1481,174.7991,174.1481,174.6728,13969.0
2023-04-28 09:45:00,179.75,180.0,179.43,179.43,19096.0,174.6339,174.8768,174.323,174.323,19096.0
2023-04-28 09:50:00,179.41,179.5,178.83,178.83,5636.0,174.3036,174.391,173.7401,173.7401,5636.0
2023-04-28 09:55:00,178.95,179.08,178.68,178.72,17785.0,173.8567,173.983,173.5944,173.6332,17785.0
2023-04-28 10:00:00,178.71,178.83,178.53,178.62,10421.0,173.6235,173.7401,173.4486,173.5361,10421.0
2023-04-28 10:05:00,178.68,179.11,178.65,179.02,5901.0,173.5944,174.0121,173.5652,173.9247,5901.0
2023-04-28 10:10:00,178.97,179.19,178.7,178.98,9023.0,173.8761,174.0898,173.6138,173.8858,9023.0
2023-04-28 10:15:00,179.03,179.37,178.91,179.36,6704.0,173.9344,174.2647,173.8178,174.255,6704.0
2023-04-28 10:20:00,179.44,179.5,178.94,179.27,12412.0,174.3327,174.391,173.847,174.1676,12412.0
2023-04-28 10:25:00,179.29,179.36,179.0,179.08,7193.0,174.187,174.255,173.9052,173.983,7193.0
2023-04-28 10:30:00,179.1,179.1,178.88,179.08,6146.0,174.0024,174.0024,173.7887,173.983,6146.0
2023-04-28 10:35:00,179.0,179.12,178.8,178.94,7076.0,173.9052,174.0218,173.7109,173.847,7076.0
2023-04-28 10:40:00,178.93,179.05,178.77,178.9,9374.0,173.8372,173.9538,173.6818,173.8081,9374.0
2023-04-28 10:45:00,178.9,179.15,178.81,179.1,6765.0,173.8081,174.051,173.7207,174.0024,6765.0
2023-04-28 10:50:00,179.14,179.32,179.1,179.28,4889.0,174.0413,174.2161,174.0024,174.1773,4889.0
2023-04-28 10:55:00,179.32,179.51,178.82,178.98,12968.0,174.2161,174.4007,173.7304,173.8858,12968.0
2023-04-28 11:00:00,178.97,179.02,178.76,178.92,13218.0,173.8761,173.9247,173.6721,173.8275,13218.0
2023-04-28 11:05:00,178.84,179.06,178.74,178.97,33309.0,173.7498,173.9635,173.6526,173.8761,33309.0
2023-04-28 11:10:00,179.03,179.19,178.93,179.14,13181.0,173.9344,174.0898,173.8372,174.0413,13181.0
2023-04-28 11:15:00,179.2,179.22,178.85,178.89,9152.0,174.0996,174.119,173.7595,173.7984,9152.0
2023-04-28 11:20:00,178.89,178.95,178.72,178.92,5480.0,173.7984,173.8567,173.6332,173.8275,5480.0
2023-04-28 11:25:00,178.9,178.93,178.66,178.85,5093.0,173.8081,173.8372,173.5749,173.7595,5093.0
2023-04-28 11:30:00,178.88,179.03,178.84,179.02,9622.0,173.7887,173.9344,173.7498,173.9247,9622.0
2023-04-28 11:35:00,179.03,179.07,178.92,178.92,7149.0,173.9344,173.9733,173.8275,173.8275,7149.0
2023-04-28 11:40:00,178.9,179.2,178.9,179.11,8168.0,173.8081,174.0996,173.8081,174.0121,8168.0
2023-04-28 11:45:00,179.11,179.12,178.98,179.08,5684.0,174.0121,174.0218,173.8858,173.983,5684.0
2023-04-28 11:50:00,179.12,179.26,179.05,179.16,10624.0,174.0218,174.1578,173.9538,174.0607,10624.0
2023-04-28 11:55:00,179.14,179.68,179.12,179.68,9198.0,174.0413,174.5659,174.0218,174.5659,9198.0
2023-04-28 12:00:00,179.74,179.97,179.74,179.97,7677.0,174.6242,174.8476,174.6242,174.8476,7677.0
2023-04-28 12:05:00,179.97,180.0,179.77,179.93,26918.0,174.8476,174.8768,174.6533,174.8088,26918.0
2023-04-28 12:10:00,179.93,180.03,179.89,179.93,25759.0,174.8088,174.9059,174.7699,174.8088,25759.0
2023-04-28 12:15:00,179.95,179.98,179.82,179.82,8679.0,174.8282,174.8574,174.7019,174.7019,8679.0
2023-04-28 12:20:00,179.82,179.84,179.74,179.74,8234.0,174.7019,174.7213,174.6242,174.6242,8234.0
2023-04-28 12:25:00,179.73,179.96,179.7,179.94,8515.0,174.6145,174.8379,174.5853,174.8185,8515.0
2023-04-28 12:30:00,179.98,180.11,179.95,179.97,19872.0,174.8574,174.9837,174.8282,174.8476,19872.0
2023-04-28 12:35:00,179.98,180.14,179.95,180.14,5362.0,174.8574,175.0128,174.8282,175.0128,5362.0
2023-04-28 12:40:00,180.14,180.43,180.14,180.35,7333.0,175.0128,175.2945,175.0128,175.2168,7333.0
2023-04-28 12:45:00,180.35,180.44,180.32,180.42,4512.0,175.2168,175.3043,175.1877,175.2848,4512.0
2023-04-28 12:50:00,180.42,180.49,180.36,180.49,8206.0,175.2848,175.3528,175.2265,175.3528,8206.0
2023-04-28 12:55:00,180.49,180.65,180.49,180.62,4160.0,175.3528,175.5083,175.3528,175.4791,4160.0
2023-04-28 13:00:00,180.62,180.62,180.42,180.46,4581.0,175.4791,175.4791,175.2848,175.3237,4581.0
2023-04-28 13:05:00,180.47,180.67,180.46,180.5,5765.0,175.3334,175.5277,175.3237,175.3626,5765.0
2023-04-28 13:10:00,180.48,180.49,180.3,180.39,12356.0,175.3431,175.3528,175.1682,175.2557,12356.0
2023-04-28 13:15:00,180.39,180.5,180.36,180.47,7538.0,175.2557,175.3626,175.2265,175.3334,7538.0
2023-04-28 13:20:00,180.48,180.51,180.45,180.46,8781.0,175.3431,175.3723,175.314,175.3237,8781.0
2023-04-28 13:25:00,180.5,180.58,180.19,180.48,14482.0,175.3626,175.4403,175.0614,175.3431,14482.0
2023-04-28 13:30:00,180.48,180.5,180.38,180.46,6815.0,175.3431,175.3626,175.246,175.3237,6815.0
2023-04-28 13:35:00,180.49,180.57,180.46,180.53,7627.0,175.3528,175.4306,175.3237,175.3917,7627.0
2023-04-28 13:40:00,180.53,180.73,180.49,180.62,4894.0,175.3917,175.586,175.3528,175.4791,4894.0
2023-04-28 13:45:00,180.65,180.67,180.47,180.47,4889.0,175.5083,175.5277,175.3334,175.3334,4889.0
2023-04-28 13:50:00,180.47,180.47,180.27,180.35,6657.0,175.3334,175.3334,175.1391,175.2168,6657.0
2023-04-28 13:55:00,180.34,180.39,180.23,180.39,5902.0,175.2071,175.2557,175.1002,175.2557,5902.0
2023-04-28 14:00:00,180.41,180.65,180.41,180.64,6631.0,175.2751,175.5083,175.2751,175.4986,6631.0
2023-04-28 14:05:00,180.64,180.64,180.48,180.6,5169.0,175.4986,175.4986,175.3431,175.4597,5169.0
2023-04-28 14:10:00,180.61,180.61,180.36,180.52,8288.0,175.4694,175.4694,175.2265,175.382,8288.0
2023-04-28 14:15:00,180.49,180.65,180.49,180.59,4838.0,175.3528,175.5083,175.3528,175.45,4838.0
2023-04-28 14:20:00,180.55,180.57,180.34,180.4,6852.0,175.4111,175.4306,175.2071,175.2654,6852.0
2023-04-28 14:25:00,180.37,180.37,180.22,180.33,5544.0,175.2363,175.2363,175.0905,175.1974,5544.0
2023-04-28 14:30:00,180.3,180.32,179.94,180.08,5120.0,175.1682,175.1877,174.8185,174.9545,5120.0
2023-04-28 14:35:00,180.05,180.05,179.78,179.89,5343.0,174.9254,174.9254,174.663,174.7699,5343.0
2023-04-28 14:40:00,179.92,180.04,179.78,179.78,4764.0,174.7991,174.9156,174.663,174.663,4764.0
2023-04-28 14:45:00,179.72,179.84,179.59,179.63,4751.0,174.6048,174.7213,174.4785,174.5173,4751.0
2023-04-28 14:50:00,179.6,179.93,179.59,179.89,5284.0,174.4882,174.8088,174.4785,174.7699,5284.0
2023-04-28 14:55:00,179.9,180.03,179.87,180.03,4685.0,174.7796,174.9059,174.7505,174.9059,4685.0
2023-04-28 15:00:00,180.08,180.14,180.0,180.06,3558.0,174.9545,175.0128,174.8768,174.9351,3558.0
2023-04-28 15:05:00,180.15,180.19,180.07,180.19,3950.0,175.0225,175.0614,174.9448,175.0614,3950.0
2023-04-28 15:10:00,180.22,180.31,180.22,180.24,2894.0,175.0905,175.178,175.0905,175.11,2894.0
2023-04-28 15:15:00,180.23,180.42,180.22,180.35,5535.0,175.1002,175.2848,175.0905,175.2168,5535.0
2023-04-28 15:20:00,180.35,180.38,180.08,180.16,8923.0,175.2168,175.246,174.9545,175.0322,8923.0
2023-04-28 15:25:00,180.18,180.31,180.03,180.03,5245.0,175.0517,175.178,174.9059,174.9059,5245.0
2023-04-28 15:30:00,180.08,180.16,180.05,180.09,9424.0,174.9545,175.0322,174.9254,174.9642,9424.0
2023-04-28 15:35:00,180.06,180.18,179.91,179.96,5658.0,174.9351,175.0517,174.7893,174.8379,5658.0
2023-04-28 15:40:00,179.96,180.16,179.96,180.16,12232.0,174.8379,175.0322,174.8379,175.0322,12232.0
2023-04-28 15:45:00,180.16,180.19,179.96,180.08,15035.0,175.0322,175.0614,174.8379,174.9545,15035.0
2023-04-28 15:50:00,180.09,180.11,179.79,180.09,34107.0,174.9642,174.9837,174.6728,174.9642,34107.0
2023-04-28 15:55:00,180.09,180.29,179.98,180.21,159997.0,174.9642,175.1585,174.8574,175.0808,159997.0
2023-05-01 09:30:00,180.1,180.23,179.83,180.18,27655.0,174.9739,175.1002,174.7116,175.0517,27655.0
2023-05-01 09:35:00,180.08,180.85,180.07,180.85,5015.0,174.9545,175.7026,174.9448,175.7026,5015.0
2023-05-01 09:40:00,180.86,181.17,180.83,181.17,5285.0,175.7123,176.0135,175.6832,176.0135,5285.0
2023-05-01 09:45:00,181.24,181.39,181.09,181.19,5878.0,176.0815,176.2272,175.9358,176.0329,5878.0
2023-05-01 09:50:00,181.08,181.11,180.87,181.06,4854.0,175.926,175.9552,175.722,175.9066,4854.0
2023-05-01 09:55:00,181.07,181.17,180.99,181.17,4911.0,175.9163,176.0135,175.8386,176.0135,4911.0
2023-05-01 10:00:00,181.06,181.13,180.8,181.07,3325.0,175.9066,175.9746,175.654,175.9163,3325.0
2023-05-01 10:05:00,181.14,181.15,180.88,180.93,6335.0,175.9843,175.9941,175.7317,175.7803,6335.0
2023-05-01 10:10:00,180.99,181.2,180.87,181.2,6635.0,175.8386,176.0426,175.722,176.0426,6635.0
2023-05-01 10:15:00,181.18,181.3,181.07,181.19,6777.0,176.0232,176.1398,175.9163,176.0329,6777.0
2023-05-01 10:20:00,181.19,181.3,181.04,181.17,6829.0,176.0329,176.1398,175.8872,176.0135,6829.0
2023-05-01 10:25:00,181.21,181.24,181.16,181.22,2835.0,176.0523,176.0815,176.0038,176.0621,2835.0
2023-05-01 10:30:00,181.25,181.39,181.22,181.3,8779.0,176.0912,176.2272,176.0621,176.1398,8779.0
2023-05-01 10:35:00,181.3,181.4,181.17,181.26,9722.0,176.1398,176.2369,176.0135,176.1009,9722.0
2023-05-01 10:40:00,181.28,181.56,181.2,181.54,11317.0,176.1204,176.3924,176.0426,176.373,11317.0
2023-05-01 10:45:00,181.51,181.7,181.51,181.65,6054.0,176.3438,176.5284,176.3438,176.4798,6054.0
2023-05-01 10:50:00,181.61,181.87,181.61,181.78,4382.0,176.441,176.6936,176.441,176.6061,4382.0
2023-05-01 10:55:00,181.75,181.99,181.7,181.95,8643.0,176.577,176.8101,176.5284,176.7713,8643.0
2023-05-01 11:00:00,181.94,182.12,181.93,182.09,5520.0,176.7616,176.9364,176.7519,176.9073,5520.0
2023-05-01 11:05:00,182.08,182.15,181.98,182.12,5091.0,176.8976,176.9656,176.8004,176.9364,5091.0
2023-05-01 11:10:00,182.11,182.15,182.01,182.12,5775.0,176.9267,176.9656,176.8296,176.9364,5775.0
2023-05-01 11:15:00,182.14,182.25,182.04,182.25,10998.0,176.9559,177.0627,176.8587,177.0627,10998.0
2023-05-01 11:20:00,182.21,182.24,182.01,182.15,33305.0,177.0239,177.053,176.8296,176.9656,33305.0
2023-05-01 11:25:00,182.15,182.19,182.05,182.12,5896.0,176.9656,177.0045,176.8684,176.9364,5896.0
2023-05-01 11:30:00,182.05,182.09,181.97,182.05,4366.0,176.8684,176.9073,176.7907,176.8684,4366.0
2023-05-01 11:35:00,182.05,182.13,182.02,182.05,3126.0,176.8684,176.9462,176.8393,176.8684,3126.0
2023-05-01 11:40:00,182.07,182.21,182.0,182.19,8974.0,176.8879,177.0239,176.8199,177.0045,8974.0
2023-05-01 11:45:00,182.18,182.4,182.16,182.35,15886.0,176.9947,177.2085,176.9753,177.1599,15886.0
2023-05-01 11:50:00,182.34,182.4,182.23,182.23,3728.0,177.1502,177.2085,177.0433,177.0433,3728.0
2023-05-01 11:55:00,182.21,182.3,182.16,182.24,2577.0,177.0239,177.1113,176.9753,177.053,2577.0
2023-05-01 12:00:00,182.21,182.24,182.07,182.18,5051.0,177.0239,177.053,176.8879,176.9947,5051.0
2023-05-01 12:05:00,182.19,182.19,182.06,182.09,3059.0,177.0045,177.0045,176.8782,176.9073,3059.0
2023-05-01 12:10:00,182.19,182.19,182.03,182.06,2302.0,177.0045,177.0045,176.849,176.8782,2302.0
2023-05-01 12:15:00,182.09,182.13,182.01,182.05,1859.0,176.9073,176.9462,176.8296,176.8684,1859.0
2023-05-01 12:20:00,182.05,182.12,181.97,182.0,2707.0,176.8684,176.9364,176.7907,176.8199,2707.0
2023-05-01 12:25:00,181.98,182.09,181.97,182.08,1925.0,176.8004,176.9073,176.7907,176.8976,1925.0
2023-05-01 12:30:00,182.1,182.33,182.09,182.3,6984.0,176.917,177.1405,176.9073,177.1113,6984.0
2023-05-01 12:35:00,182.28,182.37,182.27,182.32,2620.0,177.0919,177.1793,177.0822,177.1308,2620.0
2023-05-01 12:40:00,182.31,182.43,182.3,182.37,2817.0,177.121,177.2376,177.1113,177.1793,2817.0
2023-05-01 12:45:00,182.37,182.37,182.19,182.19,2768.0,177.1793,177.1793,177.0045,177.0045,2768.0
2023-05-01 12:50:00,182.19,182.22,182.11,182.22,5398.0,177.0045,177.0336,176.9267,177.0336,5398.0
2023-05-01 12:55:00,182.24,182.32,182.1,182.11,3808.0,177.053,177.1308,176.917,176.9267,3808.0
2023-05-01 13:00:00,182.1,182.12,182.03,182.09,3629.0,176.917,176.9364,176.849,176.9073,3629.0
2023-05-01 13:05:00,182.06,182.18,182.06,182.09,3318.0,176.8782,176.9947,176.8782,176.9073,3318.0
2023-05-01 13:10:00,182.06,182.17,182.06,182.17,2718.0,176.8782,176.985,176.8782,176.985,2718.0
2023-05-01 13:15:00,182.18,182.19,182.07,182.08,2314.0,176.9947,177.0045,176.8879,176.8976,2314.0
2023-05-01 13:20:00,182.12,182.19,182.02,182.02,8544.0,176.9364,177.0045,176.8393,176.8393,8544.0
2023-05-01 13:25:00,182.0,182.1,181.94,181.94,3511.0,176.8199,176.917,176.7616,176.7616,3511.0
2023-05-01 13:30:00,181.94,182.03,181.89,181.99,3443.0,176.7616,176.849,176.713,176.8101,3443.0
2023-05-01 13:35:00,182.0,182.0,181.67,181.8,5836.0,176.8199,176.8199,176.4993,176.6256,5836.0
2023-05-01 13:40:00,181.76,181.84,181.75,181.77,7710.0,176.5867,176.6644,176.577,176.5964,7710.0
2023-05-01 13:45:00,181.77,181.91,181.75,181.91,8733.0,176.5964,176.7324,176.577,176.7324,8733.0
2023-05-01 13:50:00,181.9,182.03,181.89,182.02,6475.0,176.7227,176.849,176.713,176.8393,6475.0
2023-05-01 13:55:00,181.98,182.08,181.91,182.08,7113.0,176.8004,176.8976,176.7324,176.8976,7113.0
2023-05-01 14:00:00,182.1,182.1,181.85,181.88,2464.0,176.917,176.917,176.6741,176.7033,2464.0
2023-05-01 14:05:00,181.9,182.02,181.9,182.02,4376.0,176.7227,176.8393,176.7227,176.8393,4376.0
2023-05-01 14:10:00,182.02,182.02,181.69,181.69,3873.0,176.8393,176.8393,176.5187,176.5187,3873.0
2023-05-01 14:15:00,181.71,181.83,181.69,181.8,4073.0,176.5381,176.6547,176.5187,176.6256,4073.0
2023-05-01 14:20:00,181.83,181.83,181.56,181.56,3425.0,176.6547,176.6547,176.3924,176.3924,3425.0
2023-05-01 14:25:00,181.56,181.63,181.52,181.62,5207.0,176.3924,176.4604,176.3535,176.4507,5207.0
2023-05-01 14:30:00,181.55,181.61,181.36,181.37,3635.0,176.3827,176.441,176.1981,176.2078,3635.0
2023-05-01 14:35:00,181.37,181.37,181.16,181.25,4884.0,176.2078,176.2078,176.0038,176.0912,4884.0
2023-05-01 14:40:00,181.27,181.3,181.17,181.17,6627.0,176.1106,176.1398,176.0135,176.0135,6627.0
2023-05-01 14:45:00,181.17,181.19,181.04,181.15,4997.0,176.0135,176.0329,175.8872,175.9941,4997.0
2023-05-01 14:50:00,181.15,181.2,181.04,181.1,6728.0,175.9941,176.0426,175.8872,175.9455,6728.0
2023-05-01 14:55:00,181.12,181.33,181.12,181.31,6293.0,175.9649,176.1689,175.9649,176.1495,6293.0
2023-05-01 15:00:00,181.32,181.39,181.32,181.33,3962.0,176.1592,176.2272,176.1592,176.1689,3962.0
2023-05-01 15:05:00,181.39,181.45,181.38,181.41,5202.0,176.2272,176.2855,176.2175,176.2467,5202.0
2023-05-01 15:10:00,181.42,181.52,181.39,181.47,5801.0,176.2564,176.3535,176.2272,176.3049,5801.0
2023-05-01 15:15:00,181.47,181.5,181.38,181.41,4670.0,176.3049,176.3341,176.2175,176.2467,4670.0
2023-05-01 15:20:00,181.45,181.5,181.42,181.5,8389.0,176.2855,176.3341,176.2564,176.3341,8389.0
2023-05-01 15:25:00,181.47,181.51,181.46,181.48,6865.0,176.3049,176.3438,176.2952,176.3147,6865.0
2023-05-01 15:30:00,181.48,181.57,181.46,181.5,13166.0,176.3147,176.4021,176.2952,176.3341,13166.0
2023-05-01 15:35:00,181.48,181.48,181.36,181.36,8686.0,176.3147,176.3147,176.1981,176.1981,8686.0
2023-05-01 15:40:00,181.36,181.55,181.31,181.44,20790.0,176.1981,176.3827,176.1495,176.2758,20790.0
2023-05-01 15:45:00,181.45,181.67,181.45,181.61,14306.0,176.2855,176.4993,176.2855,176.441,14306.0
2023-05-01 15:50:00,181.65,181.73,181.57,181.66,32501.0,176.4798,176.5575,176.4021,176.4895,32501.0
2023-05-01 15:55:00,181.69,181.74,181.39,181.46,128930.0,176.5187,176.5673,176.2272,176.2952,128930.0
2023-05-02 09:30:00,181.44,181.44,179.62,180.08,23496.0,176.2758,176.2758,174.5076,174.9545,23496.0
2023-05-02 09:35:00,180.09,180.29,179.96,180.19,3995.0,174.9642,175.1585,174.8379,175.0614,3995.0
2023-05-02 09:40:00,180.13,180.35,180.1,180.25,5167.0,175.0031,175.2168,174.9739,175.1197,5167.0
2023-05-02 09:45:00,180.21,180.31,180.06,180.25,8976.0,175.0808,175.178,174.9351,175.1197,8976.0
2023-05-02 09:50:00,180.25,180.3,179.91,179.95,6406.0,175.1197,175.1682,174.7893,174.8282,6406.0
2023-05-02 09:55:00,179.95,180.09,179.76,180.09,4279.0,174.8282,174.9642,174.6436,174.9642,4279.0
2023-05-02 10:00:00,180.05,180.07,179.78,179.94,3800.0,174.9254,174.9448,174.663,174.8185,3800.0
2023-05-02 10:05:00,179.87,179.87,179.32,179.49,8711.0,174.7505,174.7505,174.2161,174.3813,8711.0
2023-05-02 10:10:00,179.48,179.6,179.33,179.37,11949.0,174.3716,174.4882,174.2259,174.2647,11949.0
2023-05-02 10:15:00,179.38,179.59,179.34,179.53,13512.0,174.2744,174.4785,174.2356,174.4202,13512.0
2023-05-02 10:20:00,179.52,179.52,178.94,178.96,14656.0,174.4104,174.4104,173.847,173.8664,14656.0
2023-05-02 10:25:00,178.91,178.98,178.59,178.72,6603.0,173.8178,173.8858,173.5069,173.6332,6603.0
2023-05-02 10:30:00,178.75,178.77,178.56,178.66,10621.0,173.6624,173.6818,173.4778,173.5749,10621.0
2023-05-02 10:35:00,178.7,178.8,178.57,178.8,5064.0,173.6138,173.7109,173.4875,173.7109,5064.0
2023-05-02 10:40:00,178.81,178.95,178.74,178.82,6307.0,173.7207,173.8567,173.6526,173.7304,6307.0
2023-05-02 10:45:00,178.88,178.88,178.48,178.69,8847.0,173.7887,173.7887,173.4,173.6041,8847.0
2023-05-02 10:50:00,178.69,178.82,178.47,178.66,9100.0,173.6041,173.7304,173.3903,173.5749,9100.0
2023-05-02 10:55:00,178.61,178.7,178.47,178.47,3522.0,173.5263,173.6138,173.3903,173.3903,3522.0
2023-05-02 11:00:00,178.47,178.58,178.05,178.32,10580.0,173.3903,173.4972,172.9823,173.2446,10580.0
2023-05-02 11:05:00,178.3,178.52,178.27,178.45,4745.0,173.2252,173.4389,173.196,173.3709,4745.0
2023-05-02 11:10:00,178.5,178.58,178.43,178.49,6378.0,173.4195,173.4972,173.3515,173.4098,6378.0
2023-05-02 11:15:00,178.49,178.57,178.3,178.3,7221.0,173.4098,173.4875,173.2252,173.2252,7221.0
2023-05-02 11:20:00,178.37,178.4,178.25,178.3,5743.0,173.2932,173.3223,173.1766,173.2252,5743.0
2023-05-02 11:25:00,178.31,178.31,178.13,178.13,5052.0,173.2349,173.2349,173.06,173.06,5052.0
2023-05-02 11:30:00,178.16,178.18,177.76,177.99,9997.0,173.0892,173.1086,172.7005,172.924,9997.0
2023-05-02 11:35:00,178.0,178.16,177.93,177.95,8028.0,172.9337,173.0892,172.8657,172.8851,8028.0
2023-05-02 11:40:00,177.92,178.23,177.9,178.13,8249.0,172.856,173.1572,172.8366,173.06,8249.0
2023-05-02 11:45:00,178.16,178.29,178.12,178.16,6157.0,173.0892,173.2155,173.0503,173.0892,6157.0
2023-05-02 11:50:00,178.22,178.33,177.99,178.08,9113.0,173.1474,173.2543,172.924,173.0114,9113.0
2023-05-02 11:55:00,178.15,178.25,177.98,178.12,3762.0,173.0794,173.1766,172.9143,173.0503,3762.0
2023-05-02 12:00:00,178.15,178.24,178.04,178.04,5446.0,173.0794,173.1669,172.9726,172.9726,5446.0
2023-05-02 12:05:00,178.04,178.32,178.04,178.24,3076.0,172.9726,173.2446,172.9726,173.1669,3076.0
2023-05-02 12:10:00,178.24,178.24,178.08,178.22,4999.0,173.1669,173.1669,173.0114,173.1474,4999.0
2023-05-02 12:15:00,178.28,178.57,178.21,178.55,7481.0,173.2057,173.4875,173.1377,173.4681,7481.0
2023-05-02 12:20:00,178.54,178.56,178.35,178.43,6639.0,173.4583,173.4778,173.2737,173.3515,6639.0
2023-05-02 12:25:00,178.41,178.65,178.41,178.61,3178.0,173.332,173.5652,173.332,173.5263,3178.0
2023-05-02 12:30:00,178.63,178.67,178.47,178.53,6442.0,173.5458,173.5846,173.3903,173.4486,6442.0
2023-05-02 12:35:00,178.58,178.72,178.52,178.62,4478.0,173.4972,173.6332,173.4389,173.5361,4478.0
2023-05-02 12:40:00,178.67,178.67,178.57,178.66,2116.0,173.5846,173.5846,173.4875,173.5749,2116.0
2023-05-02 12:45:00,178.66,178.83,178.65,178.8,8927.0,173.5749,173.7401,173.5652,173.7109,8927.0
2023-05-02 12:50:00,178.85,179.03,178.85,179.03,5150.0,173.7595,173.9344,173.7595,173.9344,5150.0
2023-05-02 12:55:00,179.0,179.1,178.81,179.0,5032.0,173.9052,174.0024,173.7207,173.9052,5032.0
2023-05-02 13:00:00,179.02,179.03,178.72,178.74,3741.0,173.9247,173.9344,173.6332,173.6526,3741.0
2023-05-02 13:05:00,178.75,178.8,178.69,178.73,3723.0,173.6624,173.7109,173.6041,173.6429,3723.0
2023-05-02 13:10:00,178.78,178.84,178.7,178.7,4104.0,173.6915,173.7498,173.6138,173.6138,4104.0
2023-05-02 13:15:00,178.76,179.07,178.76,179.03,9237.0,173.6721,173.9733,173.6721,173.9344,9237.0
2023-05-02 13:20:00,179.03,179.11,178.98,179.11,2320.0,173.9344,174.0121,173.8858,174.0121,2320.0
2023-05-02 13:25:00,179.08,179.26,179.08,179.25,6423.0,173.983,174.1578,173.983,174.1481,6423.0
2023-05-02 13:30:00,179.26,179.4,179.11,179.12,6990.0,174.1578,174.2939,174.0121,174.0218,6990.0
2023-05-02 13:35:00,179.12,179.18,179.12,179.14,1157.0,174.0218,174.0801,174.0218,174.0413,1157.0
2023-05-02 13:40:00,179.18,179.19,179.03,179.05,1473.0,174.0801,174.0898,173.9344,173.9538,1473.0
2023-05-02 13:45:00,179.06,179.35,179.04,179.32,3993.0,173.9635,174.2453,173.9441,174.2161,3993.0
2023-05-02 13:50:00,179.34,179.35,179.24,179.28,2494.0,174.2356,174.2453,174.1384,174.1773,2494.0
2023-05-02 13:55:00,179.36,179.36,179.12,179.19,5025.0,174.255,174.255,174.0218,174.0898,5025.0
2023-05-02 14:00:00,179.18,179.18,178.97,179.08,2486.0,174.0801,174.0801,173.8761,173.983,2486.0
2023-05-02 14:05:00,179.08,179.13,178.95,178.95,2873.0,173.983,174.0315,173.8567,173.8567,2873.0
2023-05-02 14:10:00,179.03,179.07,178.76,178.76,4226.0,173.9344,173.9733,173.6721,173.6721,4226.0
2023-05-02 14:15:00,178.76,179.0,178.76,178.99,1251.0,173.6721,173.9052,173.6721,173.8955,1251.0
2023-05-02 14:20:00,179.08,179.08,178.85,178.88,4556.0,173.983,173.983,173.7595,173.7887,4556.0
2023-05-02 14:25:00,178.88,179.01,178.85,179.0,1736.0,173.7887,173.915,173.7595,173.9052,1736.0
2023-05-02 14:30:00,179.06,179.1,178.97,178.99,3657.0,173.9635,174.0024,173.8761,173.8955,3657.0
2023-05-02 14:35:00,179.06,179.25,179.04,179.24,4104.0,173.9635,174.1481,173.9441,174.1384,4104.0
2023-05-02 14:40:00,179.26,179.26,179.15,179.15,1664.0,174.1578,174.1578,174.051,174.051,1664.0
2023-05-02 14:45:00,179.31,179.42,179.3,179.39,3001.0,174.2064,174.3133,174.1967,174.2841,3001.0
2023-05-02 14:50:00,179.53,179.53,179.41,179.47,3717.0,174.4202,174.4202,174.3036,174.3619,3717.0
2023-05-02 14:55:00,179.48,179.58,179.48,179.56,5763.0,174.3716,174.4687,174.3716,174.4493,5763.0
2023-05-02 15:00:00,179.57,179.59,179.36,179.44,7967.0,174.459,174.4785,174.255,174.3327,7967.0
2023-05-02 15:05:00,179.46,179.58,179.41,179.58,5111.0,174.3522,174.4687,174.3036,174.4687,5111.0
2023-05-02 15:10:00,179.61,179.87,179.6,179.79,5546.0,174.4979,174.7505,174.4882,174.6728,5546.0
2023-05-02 15:15:00,179.76,179.76,179.54,179.62,7209.0,174.6436,174.6436,174.4299,174.5076,7209.0
2023-05-02 15:20:00,179.67,179.74,179.63,179.65,6632.0,174.5562,174.6242,174.5173,174.5367,6632.0
2023-05-02 15:25:00,179.67,179.84,179.67,179.81,7927.0,174.5562,174.7213,174.5562,174.6922,7927.0
2023-05-02 15:30:00,179.81,179.86,179.68,179.69,9623.0,174.6922,174.7408,174.5659,174.5756,9623.0
2023-05-02 15:35:00,179.73,179.76,179.61,179.74,10579.0,174.6145,174.6436,174.4979,174.6242,10579.0
2023-05-02 15:40:00,179.72,179.82,179.63,179.81,13387.0,174.6048,174.7019,174.5173,174.6922,13387.0
2023-05-02 15:45:00,179.8,179.8,179.56,179.61,13879.0,174.6825,174.6825,174.4493,174.4979,13879.0
2023-05-02 15:50:00,179.56,179.74,179.45,179.62,25530.0,174.4493,174.6242,174.3424,174.5076,25530.0
2023-05-02 15:55:00,179.62,179.71,179.45,179.5,63232.0,174.5076,174.595,174.3424,174.391,63232.0
2023-05-03 09:30:00,180.35,180.74,179.5,180.06,18499.0,175.2168,175.5957,174.391,174.9351,18499.0
2023-05-03 09:35:00,180.06,180.19,179.67,179.76,3985.0,174.9351,175.0614,174.5562,174.6436,3985.0
2023-05-03 09:40:00,179.77,179.99,179.72,179.81,6117.0,174.6533,174.8671,174.6048,174.6922,6117.0
2023-05-03 09:45:00,179.9,180.28,179.89,180.21,3793.0,174.7796,175.1488,174.7699,175.0808,3793.0
2023-05-03 09:50:00,180.33,180.51,180.33,180.44,5915.0,175.1974,175.3723,175.1974,175.3043,5915.0
2023-05-03 09:55:00,180.45,180.54,180.31,180.48,1563.0,175.314,175.4014,175.178,175.3431,1563.0
2023-05-03 10:00:00,180.48,180.86,180.48,180.71,7695.0,175.3431,175.7123,175.3431,175.5666,7695.0
2023-05-03 10:05:00,180.71,180.88,180.61,180.88,4725.0,175.5666,175.7317,175.4694,175.7317,4725.0
2023-05-03 10:10:00,180.92,180.97,180.55,180.62,4553.0,175.7706,175.8192,175.4111,175.4791,4553.0
2023-05-03 10:15:00,180.59,180.62,180.39,180.61,3262.0,175.45,175.4791,175.2557,175.4694,3262.0
2023-05-03 10:20:00,180.64,180.72,180.56,180.72,1670.0,175.4986,175.5763,175.4208,175.5763,1670.0
2023-05-03 10:25:00,180.73,180.74,180.29,180.29,3437.0,175.586,175.5957,175.1585,175.1585,3437.0
2023-05-03 10:30:00,180.28,180.38,179.97,180.03,3697.0,175.1488,175.246,174.8476,174.9059,3697.0
2023-05-03 10:35:00,180.01,180.03,179.7,179.7,4505.0,174.8865,174.9059,174.5853,174.5853,4505.0
2023-05-03 10:40:00,179.7,179.7,179.54,179.62,4314.0,174.5853,174.5853,174.4299,174.5076,4314.0
2023-05-03 10:45:00,179.61,179.61,179.28,179.49,5507.0,174.4979,174.4979,174.1773,174.3813,5507.0
2023-05-03 10:50:00,179.51,179.64,179.48,179.54,7655.0,174.4007,174.527,174.3716,174.4299,7655.0
2023-05-03 10:55:00,179.55,179.58,179.37,179.41,4174.0,174.4396,174.4687,174.2647,174.3036,4174.0
2023-05-03 11:00:00,179.45,179.45,179.17,179.18,3419.0,174.3424,174.3424,174.0704,174.0801,3419.0
2023-05-03 11:05:00,179.27,179.37,179.2,179.37,2944.0,174.1676,174.2647,174.0996,174.2647,2944.0
2023-05-03 11:10:00,179.36,179.4,179.31,179.32,3428.0,174.255,174.2939,174.2064,174.2161,3428.0
2023-05-03 11:15:00,179.29,179.46,179.29,179.37,5491.0,174.187,174.3522,174.187,174.2647,5491.0
2023-05-03 11:20:00,179.42,179.47,179.33,179.45,1890.0,174.3133,174.3619,174.2259,174.3424,1890.0
2023-05-03 11:25:00,179.43,179.43,179.13,179.15,3221.0,174.323,174.323,174.0315,174.051,3221.0
2023-05-03 11:30:00,179.13,179.43,179.13,179.43,3579.0,174.0315,174.323,174.0315,174.323,3579.0
2023-05-03 11:35:00,179.43,179.5,179.35,179.43,4443.0,174.323,174.391,174.2453,174.323,4443.0
2023-05-03 11:40:00,179.4,179.4,179.21,179.31,3243.0,174.2939,174.2939,174.1093,174.2064,3243.0
2023-05-03 11:45:00,179.4,179.56,179.36,179.48,4806.0,174.2939,174.4493,174.255,174.3716,4806.0
2023-05-03 11:50:00,179.48,179.81,179.48,179.78,4440.0,174.3716,174.6922,174.3716,174.663,4440.0
2023-05-03 11:55:00,179.77,179.94,179.74,179.88,4276.0,174.6533,174.8185,174.6242,174.7602,4276.0
2023-05-03 12:00:00,179.83,179.85,179.68,179.73,8508.0,174.7116,174.7311,174.5659,174.6145,8508.0
2023-05-03 12:05:00,179.72,179.8,179.69,179.72,4143.0,174.6048,174.6825,174.5756,174.6048,4143.0
2023-05-03 12:10:00,179.72,179.74,179.61,179.61,2108.0,174.6048,174.6242,174.4979,174.4979,2108.0
2023-05-03 12:15:00,179.61,179.61,179.39,179.45,2826.0,174.4979,174.4979,174.2841,174.3424,2826.0
2023-05-03 12:20:00,179.42,179.59,179.39,179.56,5390.0,174.3133,174.4785,174.2841,174.4493,5390.0
2023-05-03 12:25:00,179.56,179.88,179.55,179.87,1502.0,174.4493,174.7602,174.4396,174.7505,1502.0
2023-05-03 12:30:00,179.84,179.89,179.81,179.84,2694.0,174.7213,174.7699,174.6922,174.7213,2694.0
2023-05-03 12:35:00,179.81,179.95,179.78,179.91,3573.0,174.6922,174.8282,174.663,174.7893,3573.0
2023-05-03 12:40:00,179.95,180.01,179.86,179.86,2425.0,174.8282,174.8865,174.7408,174.7408,2425.0
2023-05-03 12:45:00,179.93,180.0,179.92,179.96,2600.0,174.8088,174.8768,174.7991,174.8379,2600.0
2023-05-03 12:50:00,179.99,180.08,179.94,179.96,6473.0,174.8671,174.9545,174.8185,174.8379,6473.0
2023-05-03 12:55:00,179.92,180.08,179.88,180.08,5598.0,174.7991,174.9545,174.7602,174.9545,5598.0
2023-05-03 13:00:00,180.19,180.19,180.06,180.06,1494.0,175.0614,175.0614,174.9351,174.9351,1494.0
2023-05-03 13:05:00,180.06,180.06,179.9,179.95,4274.0,174.9351,174.9351,174.7796,174.8282,4274.0
2023-05-03 13:10:00,179.97,180.03,179.96,180.03,2026.0,174.8476,174.9059,174.8379,174.9059,2026.0
2023-05-03 13:15:00,180.03,180.05,180.0,180.01,3281.0,174.9059,174.9254,174.8768,174.8865,3281.0
2023-05-03 13:20:00,179.99,179.99,179.86,179.86,4619.0,174.8671,174.8671,174.7408,174.7408,4619.0
2023-05-03 13:25:00,179.9,179.96,179.8,179.96,2501.0,174.7796,174.8379,174.6825,174.8379,2501.0
2023-05-03 13:30:00,179.97,180.01,179.93,179.93,2157.0,174.8476,174.8865,174.8088,174.8088,2157.0
2023-05-03 13:35:00,179.92,179.93,179.83,179.88,4517.0,174.7991,174.8088,174.7116,174.7602,4517.0
2023-05-03 13:40:00,179.94,179.96,179.88,179.96,2667.0,174.8185,174.8379,174.7602,174.8379,2667.0
2023-05-03 13:45:00,179.95,179.99,179.8,179.85,2833.0,174.8282,174.8671,174.6825,174.7311,2833.0
2023-05-03 13:50:00,179.86,179.86,179.67,179.68,2919.0,174.7408,174.7408,174.5562,174.5659,2919.0
2023-05-03 13:55:00,179.66,179.69,179.51,179.55,6487.0,174.5465,174.5756,174.4007,174.4396,6487.0
2023-05-03 14:00:00,179.47,180.0,179.21,179.47,11148.0,174.3619,174.8768,174.1093,174.3619,11148.0
2023-05-03 14:05:00,179.37,179.74,179.26,179.44,5908.0,174.2647,174.6242,174.1578,174.3327,5908.0
2023-05-03 14:10:00,179.38,179.59,179.25,179.58,2714.0,174.2744,174.4785,174.1481,174.4687,2714.0
2023-05-03 14:15:00,179.62,179.91,179.57,179.84,3402.0,174.5076,174.7893,174.459,174.7213,3402.0
2023-05-03 14:20:00,179.82,180.08,179.76,179.97,3843.0,174.7019,174.9545,174.6436,174.8476,3843.0
2023-05-03 14:25:00,179.97,180.17,179.96,180.09,4211.0,174.8476,175.0419,174.8379,174.9642,4211.0
2023-05-03 14:30:00,180.09,180.15,179.8,179.8,8548.0,174.9642,175.0225,174.6825,174.6825,8548.0
2023-05-03 14:35:00,179.75,179.95,179.29,179.93,8241.0,174.6339,174.8282,174.187,174.8088,8241.0
2023-05-03 14:40:00,179.93,180.46,179.64,179.79,4552.0,174.8088,175.3237,174.527,174.6728,4552.0
2023-05-03 14:45:00,179.79,180.07,179.76,179.84,5798.0,174.6728,174.9448,174.6436,174.7213,5798.0
2023-05-03 14:50:00,179.83,179.86,179.39,179.64,6862.0,174.7116,174.7408,174.2841,174.527,6862.0
2023-05-03 14:55:00,179.7,180.06,179.66,179.97,2361.0,174.5853,174.9351,174.5465,174.8476,2361.0
2023-05-03 15:00:00,179.92,180.08,179.52,179.83,5293.0,174.7991,174.9545,174.4104,174.7116,5293.0
2023-05-03 15:05:00,179.97,180.21,179.35,179.44,4508.0,174.8476,175.0808,174.2453,174.3327,4508.0
2023-05-03 15:10:00,179.42,179.42,178.93,179.11,4733.0,174.3133,174.3133,173.8372,174.0121,4733.0
2023-05-03 15:15:00,179.1,179.28,178.88,179.07,8398.0,174.0024,174.1773,173.7887,173.9733,8398.0
2023-05-03 15:20:00,179.02,179.03,178.51,178.9,6622.0,173.9247,173.9344,173.4292,173.8081,6622.0
2023-05-03 15:25:00,178.95,179.19,178.5,178.5,7113.0,173.8567,174.0898,173.4195,173.4195,7113.0
2023-05-03 15:30:00,178.53,178.56,178.23,178.44,7508.0,173.4486,173.4778,173.1572,173.3612,7508.0
2023-05-03 15:35:00,178.43,178.53,178.36,178.37,11189.0,173.3515,173.4486,173.2835,173.2932,11189.0
2023-05-03 15:40:00,178.3,178.56,178.14,178.44,10695.0,173.2252,173.4778,173.0697,173.3612,10695.0
2023-05-03 15:45:00,178.37,178.58,178.27,178.33,11606.0,173.2932,173.4972,173.196,173.2543,11606.0
2023-05-03 15:50:00,178.29,178.41,178.11,178.22,19485.0,173.2155,173.332,173.0406,173.1474,19485.0
2023-05-03 15:55:00,178.21,178.21,177.83,177.93,68588.0,173.1377,173.1377,172.7685,172.8657,68588.0
2023-05-04 09:30:00,177.87,178.22,177.37,177.66,16156.0,172.8074,173.1474,172.3216,172.6034,16156.0
2023-05-04 09:35:00,177.75,178.12,177.75,177.89,3826.0,172.6908,173.0503,172.6908,172.8268,3826.0
2023-05-04 09:40:00,177.78,177.78,176.74,176.74,6669.0,172.72,172.72,171.7096,171.7096,6669.0
2023-05-04 09:45:00,176.88,177.07,176.75,176.87,9954.0,171.8456,172.0302,171.7193,171.8359,9954.0
2023-05-04 09:50:00,176.92,177.22,176.85,177.21,7531.0,171.8845,172.1759,171.8164,172.1662,7531.0
2023-05-04 09:55:00,177.27,177.27,176.93,176.98,5437.0,172.2245,172.2245,171.8942,171.9427,5437.0
2023-05-04 10:00:00,176.94,177.2,176.8,177.08,12364.0,171.9039,172.1565,171.7679,172.0399,12364.0
2023-05-04 10:05:00,177.16,177.24,176.82,176.88,13555.0,172.1176,172.1953,171.7873,171.8456,13555.0
2023-05-04 10:10:00,176.85,176.85,176.51,176.59,8729.0,171.8164,171.8164,171.4861,171.5638,8729.0
2023-05-04 10:15:00,176.61,176.91,176.31,176.84,15409.0,171.5833,171.8747,171.2918,171.8067,15409.0
2023-05-04 10:20:00,176.77,176.99,176.67,176.99,9711.0,171.7387,171.9525,171.6416,171.9525,9711.0
2023-05-04 10:25:00,176.92,176.99,176.36,176.4,13264.0,171.8845,171.9525,171.3404,171.3793,13264.0
2023-05-04 10:30:00,176.37,176.63,176.26,176.62,17026.0,171.3501,171.6027,171.2432,171.593,17026.0
2023-05-04 10:35:00,176.59,176.82,176.54,176.6,8108.0,171.5638,171.7873,171.5153,171.5736,8108.0
2023-05-04 10:40:00,176.65,176.99,176.55,176.78,9412.0,171.6221,171.9525,171.525,171.7484,9412.0
2023-05-04 10:45:00,176.77,177.19,176.57,177.0,14330.0,171.7387,172.1468,171.5444,171.9622,14330.0
2023-05-04 10:50:00,176.88,177.16,176.77,177.14,11249.0,171.8456,172.1176,171.7387,172.0982,11249.0
2023-05-04 10:55:00,177.13,177.15,176.84,177.05,36560.0,172.0885,172.1079,171.8067,172.0108,36560.0
2023-05-04 11:00:00,177.05,177.15,176.8,176.8,8363.0,172.0108,172.1079,171.7679,171.7679,8363.0
2023-05-04 11:05:00,176.8,177.18,176.72,177.12,9060.0,171.7679,172.1371,171.6901,172.0788,9060.0
2023-05-04 11:10:00,177.16,177.41,177.13,177.38,4954.0,172.1176,172.3605,172.0885,172.3314,4954.0
2023-05-04 11:15:00,177.49,177.49,177.06,177.07,9902.0,172.4382,172.4382,172.0205,172.0302,9902.0
2023-05-04 11:20:00,177.04,177.09,176.94,176.94,6511.0,172.001,172.0496,171.9039,171.9039,6511.0
2023-05-04 11:25:00,176.91,177.02,176.85,176.9,6574.0,171.8747,171.9816,171.8164,171.865,6574.0
2023-05-04 11:30:00,176.96,177.02,176.71,176.81,6402.0,171.9233,171.9816,171.6804,171.7776,6402.0
2023-05-04 11:35:00,176.84,176.91,176.79,176.86,5181.0,171.8067,171.8747,171.7582,171.8262,5181.0
2023-05-04 11:40:00,176.86,176.98,176.72,176.72,10281.0,171.8262,171.9427,171.6901,171.6901,10281.0
2023-05-04 11:45:00,176.7,176.9,176.67,176.8,5856.0,171.6707,171.865,171.6416,171.7679,5856.0
2023-05-04 11:50:00,176.77,176.82,176.63,176.69,9094.0,171.7387,171.7873,171.6027,171.661,9094.0
2023-05-04 11:55:00,176.75,176.81,176.58,176.72,4283.0,171.7193,171.7776,171.5541,171.6901,4283.0
2023-05-04 12:00:00,176.73,176.77,176.55,176.68,6783.0,171.6999,171.7387,171.525,171.6513,6783.0
2023-05-04 12:05:00,176.67,176.81,176.52,176.81,4138.0,171.6416,171.7776,171.4958,171.7776,4138.0
2023-05-04 12:10:00,176.78,176.79,176.61,176.78,4868.0,171.7484,171.7582,171.5833,171.7484,4868.0
2023-05-04 12:15:00,176.67,176.83,176.66,176.77,7060.0,171.6416,171.797,171.6319,171.7387,7060.0
2023-05-04 12:20:00,176.81,177.07,176.79,177.05,3655.0,171.7776,172.0302,171.7582,172.0108,3655.0
2023-05-04 12:25:00,177.05,177.26,177.05,177.23,5812.0,172.0108,172.2148,172.0108,172.1856,5812.0
2023-05-04 12:30:00,177.22,177.23,176.99,177.0,7922.0,172.1759,172.1856,171.9525,171.9622,7922.0
2023-05-04 12:35:00,176.97,177.12,176.92,177.02,4354.0,171.933,172.0788,171.8845,171.9816,4354.0
2023-05-04 12:40:00,177.03,177.05,176.95,176.97,3465.0,171.9913,172.0108,171.9136,171.933,3465.0
2023-05-04 12:45:00,176.98,177.1,176.86,177.05,5414.0,171.9427,172.0593,171.8262,172.0108,5414.0
2023-05-04 12:50:00,177.05,177.1,176.98,177.01,4362.0,172.0108,172.0593,171.9427,171.9719,4362.0
2023-05-04 12:55:00,177.03,177.44,177.03,177.42,5030.0,171.9913,172.3897,171.9913,172.3702,5030.0
2023-05-04 13:00:00,177.47,177.5,177.37,177.41,3621.0,172.4188,172.4479,172.3216,172.3605,3621.0
2023-05-04 13:05:00,177.42,177.6,177.39,177.49,3909.0,172.3702,172.5451,172.3411,172.4382,3909.0
2023-05-04 13:10:00,177.56,177.7,177.54,177.56,4517.0,172.5062,172.6423,172.4868,172.5062,4517.0
2023-05-04 13:15:00,177.59,177.73,177.56,177.64,12830.0,172.5354,172.6714,172.5062,172.584,12830.0
2023-05-04 13:20:00,177.67,177.86,177.63,177.85,13664.0,172.6131,172.7977,172.5742,172.788,13664.0
2023-05-04 13:25:00,177.85,177.85,177.46,177.5,6259.0,172.788,172.788,172.4091,172.4479,6259.0
2023-05-04 13:30:00,177.57,177.73,177.55,177.67,2450.0,172.516,172.6714,172.4965,172.6131,2450.0
2023-05-04 13:35:00,177.62,177.68,177.55,177.58,6124.0,172.5645,172.6228,172.4965,172.5257,6124.0
2023-05-04 13:40:00,177.55,177.63,177.44,177.53,5699.0,172.4965,172.5742,172.3897,172.4771,5699.0
2023-05-04 13:45:00,177.53,177.55,177.32,177.39,5876.0,172.4771,172.4965,172.2731,172.3411,5876.0
2023-05-04 13:50:00,177.39,177.45,177.27,177.45,8292.0,172.3411,172.3994,172.2245,172.3994,8292.0
2023-05-04 13:55:00,177.43,177.46,177.26,177.43,5802.0,172.3799,172.4091,172.2148,172.3799,5802.0
2023-05-04 14:00:00,177.41,177.41,177.23,177.26,4025.0,172.3605,172.3605,172.1856,172.2148,4025.0
2023-05-04 14:05:00,177.33,177.39,177.23,177.35,3810.0,172.2828,172.3411,172.1856,172.3022,3810.0
2023-05-04 14:10:00,177.38,177.45,177.27,177.45,3422.0,172.3314,172.3994,172.2245,172.3994,3422.0
2023-05-04 14:15:00,177.47,177.6,177.43,177.49,5737.0,172.4188,172.5451,172.3799,172.4382,5737.0
2023-05-04 14:20:00,177.58,177.58,177.45,177.46,4234.0,172.5257,172.5257,172.3994,172.4091,4234.0
2023-05-04 14:25:00,177.43,177.43,177.29,177.3,4271.0,172.3799,172.3799,172.2439,172.2536,4271.0
2023-05-04 14:30:00,177.23,177.23,177.0,177.11,4275.0,172.1856,172.1856,171.9622,172.069,4275.0
2023-05-04 14:35:00,177.15,177.32,177.11,177.17,7697.0,172.1079,172.2731,172.069,172.1273,7697.0
2023-05-04 14:40:00,177.14,177.22,177.06,177.07,3465.0,172.0982,172.1759,172.0205,172.0302,3465.0
2023-05-04 14:45:00,177.07,177.19,177.03,177.12,7671.0,172.0302,172.1468,171.9913,172.0788,7671.0
2023-05-04 14:50:00,177.09,177.1,176.85,177.04,6496.0,172.0496,172.0593,171.8164,172.001,6496.0
2023-05-04 14:55:00,177.03,177.19,176.97,177.18,5186.0,171.9913,172.1468,171.933,172.1371,5186.0
2023-05-04 15:00:00,177.21,177.32,177.21,177.27,4266.0,172.1662,172.2731,172.1662,172.2245,4266.0
2023-05-04 15:05:00,177.32,177.55,177.32,177.38,11814.0,172.2731,172.4965,172.2731,172.3314,11814.0
2023-05-04 15:10:00,177.36,177.36,176.98,176.98,6799.0,172.3119,172.3119,171.9427,171.9427,6799.0
2023-05-04 15:15:00,177.0,177.05,176.88,176.98,11726.0,171.9622,172.0108,171.8456,171.9427,11726.0
2023-05-04 15:20:00,177.0,177.11,176.92,177.07,10701.0,171.9622,172.069,171.8845,172.0302,10701.0
2023-05-04 15:25:00,177.09,177.25,177.04,177.23,7890.0,172.0496,172.2051,172.001,172.1856,7890.0
2023-05-04 15:30:00,177.21,177.54,177.2,177.53,11724.0,172.1662,172.4868,172.1565,172.4771,11724.0
2023-05-04 15:35:00,177.56,177.81,177.51,177.79,12688.0,172.5062,172.7491,172.4577,172.7297,12688.0
2023-05-04 15:40:00,177.77,177.87,177.52,177.52,24703.0,172.7103,172.8074,172.4674,172.4674,24703.0
2023-05-04 15:45:00,177.43,177.61,177.29,177.53,8757.0,172.3799,172.5548,172.2439,172.4771,8757.0
2023-05-04 15:50:00,177.52,177.52,177.29,177.34,24909.0,172.4674,172.4674,172.2439,172.2925,24909.0
2023-05-04 15:55:00,177.33,177.58,177.24,177.36,100453.0,172.2828,172.5257,172.1953,172.3119,100453.0
2023-05-05 09:30:00,177.96,178.96,177.47,178.95,32773.0,172.8948,173.8664,172.4188,173.8567,32773.0
2023-05-05 09:35:00,179.03,179.25,178.87,179.06,7747.0,173.9344,174.1481,173.7789,173.9635,7747.0
2023-05-05 09:40:00,179.14,179.36,179.03,179.29,5527.0,174.0413,174.255,173.9344,174.187,5527.0
2023-05-05 09:45:00,179.17,179.44,179.04,179.42,1950.0,174.0704,174.3327,173.9441,174.3133,1950.0
2023-05-05 09:50:00,179.35,179.38,179.13,179.2,3150.0,174.2453,174.2744,174.0315,174.0996,3150.0
2023-05-05 09:55:00,179.38,179.39,179.14,179.22,2107.0,174.2744,174.2841,174.0413,174.119,2107.0
2023-05-05 10:00:00,179.32,179.57,179.32,179.57,2535.0,174.2161,174.459,174.2161,174.459,2535.0
2023-05-05 10:05:00,179.64,179.69,179.52,179.67,2931.0,174.527,174.5756,174.4104,174.5562,2931.0
2023-05-05 10:10:00,179.68,179.8,179.42,179.42,9667.0,174.5659,174.6825,174.3133,174.3133,9667.0
2023-05-05 10:15:00,179.4,179.4,178.98,179.13,4719.0,174.2939,174.2939,173.8858,174.0315,4719.0
2023-05-05 10:20:00,179.2,179.33,179.07,179.13,4382.0,174.0996,174.2259,173.9733,174.0315,4382.0
2023-05-05 10:25:00,179.15,179.27,179.08,179.27,3785.0,174.051,174.1676,173.983,174.1676,3785.0
2023-05-05 10:30:00,179.35,179.38,179.22,179.38,2842.0,174.2453,174.2744,174.119,174.2744,2842.0
2023-05-05 10:35:00,179.44,179.5,179.34,179.48,3902.0,174.3327,174.391,174.2356,174.3716,3902.0
2023-05-05 10:40:00,179.54,179.73,179.4,179.73,5742.0,174.4299,174.6145,174.2939,174.6145,5742.0
2023-05-05 10:45:00,179.71,179.85,179.64,179.81,19266.0,174.595,174.7311,174.527,174.6922,19266.0
2023-05-05 10:50:00,179.84,179.96,179.72,179.73,9097.0,174.7213,174.8379,174.6048,174.6145,9097.0
2023-05-05 10:55:00,179.69,179.7,179.48,179.48,3645.0,174.5756,174.5853,174.3716,174.3716,3645.0
2023-05-05 11:00:00,179.44,179.56,179.27,179.56,3959.0,174.3327,174.4493,174.1676,174.4493,3959.0
2023-05-05 11:05:00,179.57,179.64,179.22,179.33,8157.0,174.459,174.527,174.119,174.2259,8157.0
2023-05-05 11:10:00,179.23,179.54,179.14,179.5,4594.0,174.1287,174.4299,174.0413,174.391,4594.0
2023-05-05 11:15:00,179.46,179.51,179.21,179.27,2835.0,174.3522,174.4007,174.1093,174.1676,2835.0
2023-05-05 11:20:00,179.38,179.38,179.24,179.36,3789.0,174.2744,174.2744,174.1384,174.255,3789.0
2023-05-05 11:25:00,179.41,179.41,179.1,179.14,5219.0,174.3036,174.3036,174.0024,174.0413,5219.0
2023-05-05 11:30:00,179.12,179.12,178.8,178.8,4200.0,174.0218,174.0218,173.7109,173.7109,4200.0
2023-05-05 11:35:00,178.81,178.87,178.69,178.69,13727.0,173.7207,173.7789,173.6041,173.6041,13727.0
2023-05-05 11:40:00,178.67,178.67,178.48,178.61,3496.0,173.5846,173.5846,173.4,173.5263,3496.0
2023-05-05 11:45:00,178.61,178.65,178.53,178.63,2947.0,173.5263,173.5652,173.4486,173.5458,2947.0
2023-05-05 11:50:00,178.61,178.82,178.6,178.82,5068.0,173.5263,173.7304,173.5166,173.7304,5068.0
2023-05-05 11:55:00,178.81,178.89,178.78,178.82,2312.0,173.7207,173.7984,173.6915,173.7304,2312.0
2023-05-05 12:00:00,178.82,178.83,178.66,178.67,2069.0,173.7304,173.7401,173.5749,173.5846,2069.0
2023-05-05 12:05:00,178.71,178.86,178.7,178.82,3155.0,173.6235,173.7692,173.6138,173.7304,3155.0
2023-05-05 12:10:00,178.79,178.8,178.62,178.65,1782.0,173.7012,173.7109,173.5361,173.5652,1782.0
2023-05-05 12:15:00,178.61,178.69,178.54,178.63,2289.0,173.5263,173.6041,173.4583,173.5458,2289.0
2023-05-05 12:20:00,178.63,178.82,178.63,178.79,1681.0,173.5458,173.7304,173.5458,173.7012,1681.0
2023-05-05 12:25:00,178.78,178.78,178.58,178.58,2902.0,173.6915,173.6915,173.4972,173.4972,2902.0
2023-05-05 12:30:00,178.6,178.66,178.59,178.66,2944.0,173.5166,173.5749,173.5069,173.5749,2944.0
2023-05-05 12:35:00,178.66,178.68,178.56,178.56,2572.0,173.5749,173.5944,173.4778,173.4778,2572.0
2023-05-05 12:40:00,178.54,178.59,178.38,178.38,6102.0,173.4583,173.5069,173.3029,173.3029,6102.0
2023-05-05 12:45:00,178.38,178.42,178.21,178.33,3872.0,173.3029,173.3418,173.1377,173.2543,3872.0
2023-05-05 12:50:00,178.33,178.35,178.26,178.31,2429.0,173.2543,173.2737,173.1863,173.2349,2429.0
2023-05-05 12:55:00,178.28,178.49,178.28,178.44,2052.0,173.2057,173.4098,173.2057,173.3612,2052.0
2023-05-05 13:00:00,178.48,178.71,178.47,178.69,3713.0,173.4,173.6235,173.3903,173.6041,3713.0
2023-05-05 13:05:00,178.69,178.75,178.67,178.67,5009.0,173.6041,173.6624,173.5846,173.5846,5009.0
2023-05-05 13:10:00,178.68,178.74,178.6,178.61,3967.0,173.5944,173.6526,173.5166,173.5263,3967.0
2023-05-05 13:15:00,178.59,178.69,178.55,178.62,5106.0,173.5069,173.6041,173.4681,173.5361,5106.0
2023-05-05 13:20:00,178.62,178.72,178.61,178.71,5297.0,173.5361,173.6332,173.5263,173.6235,5297.0
2023-05-05 13:25:00,178.73,178.95,178.65,178.93,7367.0,173.6429,173.8567,173.5652,173.8372,7367.0
2023-05-05 13:30:00,178.92,179.0,178.92,178.96,1581.0,173.8275,173.9052,173.8275,173.8664,1581.0
2023-05-05 13:35:00,178.94,179.04,178.94,179.04,1634.0,173.847,173.9441,173.847,173.9441,1634.0
2023-05-05 13:40:00,179.06,179.17,179.05,179.13,2741.0,173.9635,174.0704,173.9538,174.0315,2741.0
2023-05-05 13:45:00,179.13,179.17,179.05,179.11,5535.0,174.0315,174.0704,173.9538,174.0121,5535.0
2023-05-05 13:50:00,179.11,179.14,179.08,179.1,5663.0,174.0121,174.0413,173.983,174.0024,5663.0
2023-05-05 13:55:00,179.1,179.27,179.09,179.27,5733.0,174.0024,174.1676,173.9927,174.1676,5733.0
2023-05-05 14:00:00,179.25,179.3,179.19,179.21,8252.0,174.1481,174.1967,174.0898,174.1093,8252.0
2023-05-05 14:05:00,179.21,179.28,179.19,179.25,5677.0,174.1093,174.1773,174.0898,174.1481,5677.0
2023-05-05 14:10:00,179.26,179.26,179.13,179.25,5348.0,174.1578,174.1578,174.0315,174.1481,5348.0
2023-05-05 14:15:00,179.25,179.34,179.23,179.34,6256.0,174.1481,174.2356,174.1287,174.2356,6256.0
2023-05-05 14:20:00,179.31,179.33,179.07,179.11,12228.0,174.2064,174.2259,173.9733,174.0121,12228.0
2023-05-05 14:25:00,179.12,179.56,179.12,179.45,5945.0,174.0218,174.4493,174.0218,174.3424,5945.0
2023-05-05 14:30:00,179.44,179.53,179.33,179.42,7351.0,174.3327,174.4202,174.2259,174.3133,7351.0
2023-05-05 14:35:00,179.43,179.56,179.42,179.45,4724.0,174.323,174.4493,174.3133,174.3424,4724.0
2023-05-05 14:40:00,179.49,179.58,179.43,179.55,6551.0,174.3813,174.4687,174.323,174.4396,6551.0
2023-05-05 14:45:00,179.55,179.63,179.5,179.58,6292.0,174.4396,174.5173,174.391,174.4687,6292.0
2023-05-05 14:50:00,179.56,179.69,179.56,179.61,4167.0,174.4493,174.5756,174.4493,174.4979,4167.0
2023-05-05 14:55:00,179.6,179.76,179.48,179.51,11633.0,174.4882,174.6436,174.3716,174.4007,11633.0
2023-05-05 15:00:00,179.53,179.63,179.46,179.63,2696.0,174.4202,174.5173,174.3522,174.5173,2696.0
2023-05-05 15:05:00,179.66,179.73,179.61,179.73,3842.0,174.5465,174.6145,174.4979,174.6145,3842.0
2023-05-05 15:10:00,179.72,179.73,179.61,179.61,2726.0,174.6048,174.6145,174.4979,174.4979,2726.0
2023-05-05 15:15:00,179.63,179.72,179.61,179.64,5157.0,174.5173,174.6048,174.4979,174.527,5157.0
2023-05-05 15:20:00,179.65,179.76,179.6,179.66,6019.0,174.5367,174.6436,174.4882,174.5465,6019.0
2023-05-05 15:25:00,179.68,179.74,179.61,179.74,8672.0,174.5659,174.6242,174.4979,174.6242,8672.0
2023-05-05 15:30:00,179.76,179.77,179.57,179.63,6055.0,174.6436,174.6533,174.459,174.5173,6055.0
2023-05-05 15:35:00,179.6,179.6,179.44,179.48,7145.0,174.4882,174.4882,174.3327,174.3716,7145.0
2023-05-05 15:40:00,179.48,179.63,179.42,179.55,7604.0,174.3716,174.5173,174.3133,174.4396,7604.0
2023-05-05 15:45:00,179.51,179.51,179.23,179.35,12056.0,174.4007,174.4007,174.1287,174.2453,12056.0
2023-05-05 15:50:00,179.33,179.33,179.15,179.23,19766.0,174.2259,174.2259,174.051,174.1287,19766.0
2023-05-05 15:55:00,179.23,179.36,179.19,179.36,67417.0,174.1287,174.255,174.0898,174.255,67417.0
2023-05-08 09:30:00,179.77,179.77,179.11,179.52,14811.0,174.6533,174.6533,174.0121,174.4104,14811.0
2023-05-08 09:35:00,179.55,180.2,179.51,180.16,6463.0,174.4396,175.0711,174.4007,175.0322,6463.0
2023-05-08 09:40:00,180.21,180.45,180.13,180.15,9167.0,175.0808,175.314,175.0031,175.0225,9167.0
2023-05-08 09:45:00,180.21,180.38,180.17,180.25,7601.0,175.0808,175.246,175.0419,175.1197,7601.0
2023-05-08 09:50:00,180.23,180.33,180.07,180.07,2950.0,175.1002,175.1974,174.9448,174.9448,2950.0
2023-05-08 09:55:00,180.15,180.29,180.15,180.26,1337.0,175.0225,175.1585,175.0225,175.1294,1337.0
2023-05-08 10:00:00,180.25,180.43,180.21,180.37,7699.0,175.1197,175.2945,175.0808,175.2363,7699.0
2023-05-08 10:05:00,180.38,180.42,180.04,180.04,3234.0,175.246,175.2848,174.9156,174.9156,3234.0
2023-05-08 10:10:00,180.0,180.13,180.0,180.08,4042.0,174.8768,175.0031,174.8768,174.9545,4042.0
2023-05-08 10:15:00,180.12,180.19,180.04,180.05,3694.0,174.9934,175.0614,174.9156,174.9254,3694.0
2023-05-08 10:20:00,180.07,180.31,180.07,180.29,2027.0,174.9448,175.178,174.9448,175.1585,2027.0
2023-05-08 10:25:00,180.29,180.66,180.29,180.66,5837.0,175.1585,175.518,175.1585,175.518,5837.0
2023-05-08 10:30:00,180.7,180.73,180.52,180.55,3123.0,175.5569,175.586,175.382,175.4111,3123.0
2023-05-08 10:35:00,180.53,180.53,180.26,180.42,4450.0,175.3917,175.3917,175.1294,175.2848,4450.0
2023-05-08 10:40:00,180.41,180.72,180.4,180.49,3398.0,175.2751,175.5763,175.2654,175.3528,3398.0
2023-05-08 10:45:00,180.53,180.57,180.46,180.5,3390.0,175.3917,175.4306,175.3237,175.3626,3390.0
2023-05-08 10:50:00,180.47,180.49,180.41,180.46,4083.0,175.3334,175.3528,175.2751,175.3237,4083.0
2023-05-08 10:55:00,180.45,180.45,180.23,180.23,2202.0,175.314,175.314,175.1002,175.1002,2202.0
2023-05-08 11:00:00,180.28,180.36,180.28,180.33,2806.0,175.1488,175.2265,175.1488,175.1974,2806.0
2023-05-08 11:05:00,180.3,180.33,180.23,180.32,3464.0,175.1682,175.1974,175.1002,175.1877,3464.0
2023-05-08 11:10:00,180.29,180.29,180.0,180.01,6909.0,175.1585,175.1585,174.8768,174.8865,6909.0
2023-05-08 11:15:00,180.04,180.13,179.99,180.13,2639.0,174.9156,175.0031,174.8671,175.0031,2639.0
2023-05-08 11:20:00,180.17,180.23,180.13,180.13,2316.0,175.0419,175.1002,175.0031,175.0031,2316.0
2023-05-08 11:25:00,180.07,180.18,180.06,180.09,2942.0,174.9448,175.0517,174.9351,174.9642,2942.0
2023-05-08 11:30:00,180.07,180.07,179.94,180.05,3540.0,174.9448,174.9448,174.8185,174.9254,3540.0
2023-05-08 11:35:00,180.02,180.02,179.83,179.9,4441.0,174.8962,174.8962,174.7116,174.7796,4441.0
2023-05-08 11:40:00,179.91,179.97,179.83,179.96,3777.0,174.7893,174.8476,174.7116,174.8379,3777.0
2023-05-08 11:45:00,180.04,180.14,179.98,180.0,3140.0,174.9156,175.0128,174.8574,174.8768,3140.0
2023-05-08 11:50:00,179.99,180.03,179.94,179.97,5503.0,174.8671,174.9059,174.8185,174.8476,5503.0
2023-05-08 11:55:00,179.97,180.12,179.97,180.09,3319.0,174.8476,174.9934,174.8476,174.9642,3319.0
2023-05-08 12:00:00,180.09,180.12,179.99,179.99,4952.0,174.9642,174.9934,174.8671,174.8671,4952.0
2023-05-08 12:05:00,179.98,180.0,179.92,179.97,2302.0,174.8574,174.8768,174.7991,174.8476,2302.0
2023-05-08 12:10:00,179.97,179.97,179.82,179.84,5010.0,174.8476,174.8476,174.7019,174.7213,5010.0
2023-05-08 12:15:00,179.84,179.9,179.74,179.9,1712.0,174.7213,174.7796,174.6242,174.7796,1712.0
2023-05-08 12:20:00,179.92,179.95,179.84,179.84,1374.0,174.7991,174.8282,174.7213,174.7213,1374.0
2023-05-08 12:25:00,179.84,179.86,179.77,179.84,3216.0,174.7213,174.7408,174.6533,174.7213,3216.0
2023-05-08 12:30:00,179.89,179.93,179.84,179.85,4719.0,174.7699,174.8088,174.7213,174.7311,4719.0
2023-05-08 12:35:00,179.84,179.93,179.82,179.91,1140.0,174.7213,174.8088,174.7019,174.7893,1140.0
2023-05-08 12:40:00,179.89,179.96,179.86,179.89,1638.0,174.7699,174.8379,174.7408,174.7699,1638.0
2023-05-08 12:45:00,179.91,179.96,179.83,179.87,2988.0,174.7893,174.8379,174.7116,174.7505,2988.0
2023-05-08 12:50:00,179.84,179.9,179.81,179.89,1907.0,174.7213,174.7796,174.6922,174.7699,1907.0
2023-05-08 12:55:00,179.88,179.89,179.8,179.88,2401.0,174.7602,174.7699,174.6825,174.7602,2401.0
2023-05-08 13:00:00,179.89,179.97,179.86,179.88,3298.0,174.7699,174.8476,174.7408,174.7602,3298.0
2023-05-08 13:05:00,179.89,179.89,179.78,179.79,2838.0,174.7699,174.7699,174.663,174.6728,2838.0
2023-05-08 13:10:00,179.77,179.8,179.72,179.72,1701.0,174.6533,174.6825,174.6048,174.6048,1701.0
2023-05-08 13:15:00,179.73,179.8,179.71,179.74,2920.0,174.6145,174.6825,174.595,174.6242,2920.0
2023-05-08 13:20:00,179.79,179.87,179.72,179.72,6110.0,174.6728,174.7505,174.6048,174.6048,6110.0
2023-05-08 13:25:00,179.71,179.73,179.65,179.65,3049.0,174.595,174.6145,174.5367,174.5367,3049.0
2023-05-08 13:30:00,179.67,179.81,179.67,179.75,2400.0,174.5562,174.6922,174.5562,174.6339,2400.0
2023-05-08 13:35:00,179.79,179.8,179.72,179.77,1629.0,174.6728,174.6825,174.6048,174.6533,1629.0
2023-05-08 13:40:00,179.76,179.81,179.72,179.76,3969.0,174.6436,174.6922,174.6048,174.6436,3969.0
2023-05-08 13:45:00,179.82,179.88,179.79,179.86,3208.0,174.7019,174.7602,174.6728,174.7408,3208.0
2023-05-08 13:50:00,179.82,179.82,179.76,179.77,1327.0,174.7019,174.7019,174.6436,174.6533,1327.0
2023-05-08 13:55:00,179.8,179.93,179.79,179.84,1910.0,174.6825,174.8088,174.6728,174.7213,1910.0
2023-05-08 14:00:00,179.89,180.02,179.89,179.89,5769.0,174.7699,174.8962,174.7699,174.7699,5769.0
2023-05-08 14:05:00,179.89,179.92,179.4,179.68,9653.0,174.7699,174.7991,174.2939,174.5659,9653.0
2023-05-08 14:10:00,179.65,179.8,179.6,179.68,2080.0,174.5367,174.6825,174.4882,174.5659,2080.0
2023-05-08 14:15:00,179.71,179.77,179.7,179.77,1946.0,174.595,174.6533,174.5853,174.6533,1946.0
2023-05-08 14:20:00,179.78,179.97,179.78,179.89,1716.0,174.663,174.8476,174.663,174.7699,1716.0
2023-05-08 14:25:00,179.92,179.92,179.83,179.88,2940.0,174.7991,174.7991,174.7116,174.7602,2940.0
2023-05-08 14:30:00,179.95,180.02,179.92,180.0,4222.0,174.8282,174.8962,174.7991,174.8768,4222.0
2023-05-08 14:35:00,179.99,180.05,179.84,179.84,3321.0,174.8671,174.9254,174.7213,174.7213,3321.0
2023-05-08 14:40:00,179.85,179.97,179.81,179.88,2258.0,174.7311,174.8476,174.6922,174.7602,2258.0
2023-05-08 14:45:00,179.85,180.04,179.85,180.02,3202.0,174.7311,174.9156,174.7311,174.8962,3202.0
2023-05-08 14:50:00,180.04,180.04,179.9,179.97,4969.0,174.9156,174.9156,174.7796,174.8476,4969.0
2023-05-08 14:55:00,179.96,179.98,179.89,179.9,6746.0,174.8379,174.8574,174.7699,174.7796,6746.0
2023-05-08 15:00:00,179.92,179.95,179.87,179.88,4383.0,174.7991,174.8282,174.7505,174.7602,4383.0
2023-05-08 15:05:00,179.91,179.94,179.79,179.84,3483.0,174.7893,174.8185,174.6728,174.7213,3483.0
2023-05-08 15:10:00,179.83,179.95,179.81,179.92,6830.0,174.7116,174.8282,174.6922,174.7991,6830.0
2023-05-08 15:15:00,179.94,179.97,179.75,179.97,10414.0,174.8185,174.8476,174.6339,174.8476,10414.0
2023-05-08 15:20:00,179.97,179.98,179.87,179.9,5240.0,174.8476,174.8574,174.7505,174.7796,5240.0
2023-05-08 15:25:00,179.9,179.96,179.84,179.95,7548.0,174.7796,174.8379,174.7213,174.8282,7548.0
2023-05-08 15:30:00,179.91,180.09,179.9,180.07,8985.0,174.7893,174.9642,174.7796,174.9448,8985.0
2023-05-08 15:35:00,180.08,180.15,180.07,180.11,4866.0,174.9545,175.0225,174.9448,174.9837,4866.0
2023-05-08 15:40:00,180.14,180.25,180.13,180.19,11255.0,175.0128,175.1197,175.0031,175.0614,11255.0
2023-05-08 15:45:00,180.18,180.28,180.16,180.22,11722.0,175.0517,175.1488,175.0322,175.0905,11722.0
2023-05-08 15:50:00,180.21,180.21,180.03,180.05,21391.0,175.0808,175.0808,174.9059,174.9254,21391.0
2023-05-08 15:55:00,180.04,180.22,179.96,180.21,76977.0,174.9156,175.0905,174.8379,175.0808,76977.0
2023-05-09 09:30:00,180.32,180.32,179.38,179.71,24655.0,175.1877,175.1877,174.2744,174.595,24655.0
2023-05-09 09:35:00,179.78,179.92,179.77,179.82,2345.0,174.663,174.7991,174.6533,174.7019,2345.0
2023-05-09 09:40:00,179.84,180.07,179.74,179.8,6492.0,174.7213,174.9448,174.6242,174.6825,6492.0
2023-05-09 09:45:00,179.83,179.97,179.65,179.67,21450.0,174.7116,174.8476,174.5367,174.5562,21450.0
2023-05-09 09:50:00,179.73,179.73,179.52,179.6,4857.0,174.6145,174.6145,174.4104,174.4882,4857.0
2023-05-09 09:55:00,179.65,179.69,179.55,179.66,7034.0,174.5367,174.5756,174.4396,174.5465,7034.0
2023-05-09 10:00:00,179.7,179.95,179.67,179.94,7415.0,174.5853,174.8282,174.5562,174.8185,7415.0
2023-05-09 10:05:00,180.08,180.08,179.77,179.78,5449.0,174.9545,174.9545,174.6533,174.663,5449.0
2023-05-09 10:10:00,179.84,180.07,179.76,179.93,16120.0,174.7213,174.9448,174.6436,174.8088,16120.0
2023-05-09 10:15:00,179.91,180.08,179.8,180.08,7272.0,174.7893,174.9545,174.6825,174.9545,7272.0
2023-05-09 10:20:00,180.06,180.29,179.97,180.29,5604.0,174.9351,175.1585,174.8476,175.1585,5604.0
2023-05-09 10:25:00,180.19,180.26,180.09,180.19,4922.0,175.0614,175.1294,174.9642,175.0614,4922.0
2023-05-09 10:30:00,180.27,180.36,180.13,180.19,6012.0,175.1391,175.2265,175.0031,175.0614,6012.0
2023-05-09 10:35:00,180.18,180.24,180.04,180.09,3747.0,175.0517,175.11,174.9156,174.9642,3747.0
2023-05-09 10:40:00,180.17,180.33,180.17,180.28,5116.0,175.0419,175.1974,175.0419,175.1488,5116.0
2023-05-09 10:45:00,180.28,180.33,180.18,180.22,2656.0,175.1488,175.1974,175.0517,175.0905,2656.0
2023-05-09 10:50:00,180.25,180.36,180.24,180.35,2707.0,175.1197,175.2265,175.11,175.2168,2707.0
2023-05-09 10:55:00,180.35,180.5,180.26,180.27,4953.0,175.2168,175.3626,175.1294,175.1391,4953.0
2023-05-09 11:00:00,180.25,180.36,180.25,180.29,3341.0,175.1197,175.2265,175.1197,175.1585,3341.0
2023-05-09 11:05:00,180.31,180.44,180.31,180.44,3414.0,175.178,175.3043,175.178,175.3043,3414.0
2023-05-09 11:10:00,180.49,180.53,180.37,180.51,4921.0,175.3528,175.3917,175.2363,175.3723,4921.0
2023-05-09 11:15:00,180.56,180.67,180.53,180.63,3936.0,175.4208,175.5277,175.3917,175.4889,3936.0
2023-05-09 11:20:00,180.61,180.72,180.6,180.64,3547.0,175.4694,175.5763,175.4597,175.4986,3547.0
2023-05-09 11:25:00,180.61,180.67,180.56,180.65,3588.0,175.4694,175.5277,175.4208,175.5083,3588.0
2023-05-09 11:30:00,180.64,180.92,180.64,180.89,2951.0,175.4986,175.7706,175.4986,175.7415,2951.0
2023-05-09 11:35:00,180.88,180.92,180.63,180.69,3071.0,175.7317,175.7706,175.4889,175.5471,3071.0
2023-05-09 11:40:00,180.62,180.82,180.59,180.8,2186.0,175.4791,175.6734,175.45,175.654,2186.0
2023-05-09 11:45:00,180.81,180.84,180.72,180.76,3082.0,175.6637,175.6929,175.5763,175.6152,3082.0
2023-05-09 11:50:00,180.78,180.84,180.77,180.78,1603.0,175.6346,175.6929,175.6249,175.6346,1603.0
2023-05-09 11:55:00,180.78,180.87,180.76,180.77,4549.0,175.6346,175.722,175.6152,175.6249,4549.0
2023-05-09 12:00:00,180.74,180.74,180.69,180.72,1600.0,175.5957,175.5957,175.5471,175.5763,1600.0
2023-05-09 12:05:00,180.75,180.75,180.67,180.71,7585.0,175.6054,175.6054,175.5277,175.5666,7585.0
2023-05-09 12:10:00,180.68,180.71,180.57,180.58,2646.0,175.5374,175.5666,175.4306,175.4403,2646.0
2023-05-09 12:15:00,180.54,180.62,180.5,180.58,1941.0,175.4014,175.4791,175.3626,175.4403,1941.0
2023-05-09 12:20:00,180.56,180.62,180.56,180.6,2346.0,175.4208,175.4791,175.4208,175.4597,2346.0
2023-05-09 12:25:00,180.57,180.64,180.48,180.48,2225.0,175.4306,175.4986,175.3431,175.3431,2225.0
2023-05-09 12:30:00,180.49,180.53,180.45,180.53,1312.0,175.3528,175.3917,175.314,175.3917,1312.0
2023-05-09 12:35:00,180.54,180.54,180.34,180.35,1060.0,175.4014,175.4014,175.2071,175.2168,1060.0
2023-05-09 12:40:00,180.34,180.36,180.3,180.36,1375.0,175.2071,175.2265,175.1682,175.2265,1375.0
2023-05-09 12:45:00,180.42,180.44,180.3,180.33,5231.0,175.2848,175.3043,175.1682,175.1974,5231.0
2023-05-09 12:50:00,180.4,180.47,180.36,180.39,2171.0,175.2654,175.3334,175.2265,175.2557,2171.0
2023-05-09 12:55:00,180.4,180.47,180.39,180.47,1728.0,175.2654,175.3334,175.2557,175.3334,1728.0
2023-05-09 13:00:00,180.47,180.49,180.4,180.4,4923.0,175.3334,175.3528,175.2654,175.2654,4923.0
2023-05-09 13:05:00,180.41,180.41,180.31,180.39,3161.0,175.2751,175.2751,175.178,175.2557,3161.0
2023-05-09 13:10:00,180.38,180.38,180.29,180.33,2834.0,175.246,175.246,175.1585,175.1974,2834.0
2023-05-09 13:15:00,180.34,180.35,180.22,180.25,4496.0,175.2071,175.2168,175.0905,175.1197,4496.0
2023-05-09 13:20:00,180.21,180.27,180.18,180.2,2971.0,175.0808,175.1391,175.0517,175.0711,2971.0
2023-05-09 13:25:00,180.19,180.24,180.18,180.2,4587.0,175.0614,175.11,175.0517,175.0711,4587.0
2023-05-09 13:30:00,180.24,180.27,180.18,180.23,3607.0,175.11,175.1391,175.0517,175.1002,3607.0
2023-05-09 13:35:00,180.27,180.44,180.24,180.44,11691.0,175.1391,175.3043,175.11,175.3043,11691.0
2023-05-09 13:40:00,180.45,180.45,180.27,180.33,5055.0,175.314,175.314,175.1391,175.1974,5055.0
2023-05-09 13:45:00,180.33,180.45,180.32,180.44,3427.0,175.1974,175.314,175.1877,175.3043,3427.0
2023-05-09 13:50:00,180.44,180.46,180.33,180.33,2214.0,175.3043,175.3237,175.1974,175.1974,2214.0
2023-05-09 13:55:00,180.34,180.52,180.34,180.51,4599.0,175.2071,175.382,175.2071,175.3723,4599.0
2023-05-09 14:00:00,180.55,180.56,180.46,180.46,1163.0,175.4111,175.4208,175.3237,175.3237,1163.0
2023-05-09 14:05:00,180.46,180.46,180.32,180.41,3364.0,175.3237,175.3237,175.1877,175.2751,3364.0
2023-05-09 14:10:00,180.36,180.43,180.35,180.4,11870.0,175.2265,175.2945,175.2168,175.2654,11870.0
2023-05-09 14:15:00,180.42,180.45,180.34,180.41,4233.0,175.2848,175.314,175.2071,175.2751,4233.0
2023-05-09 14:20:00,180.39,180.39,180.17,180.19,3462.0,175.2557,175.2557,175.0419,175.0614,3462.0
2023-05-09 14:25:00,180.17,180.18,180.08,180.15,3827.0,175.0419,175.0517,174.9545,175.0225,3827.0
2023-05-09 14:30:00,180.13,180.15,180.05,180.14,5295.0,175.0031,175.0225,174.9254,175.0128,5295.0
2023-05-09 14:35:00,180.15,180.24,180.13,180.14,3426.0,175.0225,175.11,175.0031,175.0128,3426.0
2023-05-09 14:40:00,180.13,180.28,180.11,180.25,6418.0,175.0031,175.1488,174.9837,175.1197,6418.0
2023-05-09 14:45:00,180.27,180.27,180.1,180.25,7286.0,175.1391,175.1391,174.9739,175.1197,7286.0
2023-05-09 14:50:00,180.26,180.28,179.83,179.88,5283.0,175.1294,175.1488,174.7116,174.7602,5283.0
2023-05-09 14:55:00,179.92,180.03,179.91,180.01,3735.0,174.7991,174.9059,174.7893,174.8865,3735.0
2023-05-09 15:00:00,180.01,180.11,179.98,180.02,6142.0,174.8865,174.9837,174.8574,174.8962,6142.0
2023-05-09 15:05:00,180.03,180.14,180.03,180.09,5997.0,174.9059,175.0128,174.9059,174.9642,5997.0
2023-05-09 15:10:00,180.03,180.07,179.96,179.98,3913.0,174.9059,174.9448,174.8379,174.8574,3913.0
2023-05-09 15:15:00,179.97,180.02,179.9,179.9,7839.0,174.8476,174.8962,174.7796,174.7796,7839.0
2023-05-09 15:20:00,179.89,180.0,179.87,179.98,5993.0,174.7699,174.8768,174.7505,174.8574,5993.0
2023-05-09 15:25:00,180.0,180.07,179.97,180.05,9606.0,174.8768,174.9448,174.8476,174.9254,9606.0
2023-05-09 15:30:00,180.04,180.11,180.01,180.05,10807.0,174.9156,174.9837,174.8865,174.9254,10807.0
2023-05-09 15:35:00,180.07,180.09,179.96,180.02,7944.0,174.9448,174.9642,174.8379,174.8962,7944.0
2023-05-09 15:40:00,180.01,180.01,179.83,179.86,15517.0,174.8865,174.8865,174.7116,174.7408,15517.0
2023-05-09 15:45:00,179.82,179.88,179.78,179.82,14961.0,174.7019,174.7602,174.663,174.7019,14961.0
2023-05-09 15:50:00,179.72,179.78,179.56,179.72,28617.0,174.6048,174.663,174.4493,174.6048,28617.0
2023-05-09 15:55:00,179.71,179.71,179.22,179.34,130524.0,174.595,174.595,174.119,174.2356,130524.0
2023-05-10 09:30:00,180.0,180.2,179.97,180.2,18328.0,174.8768,175.0711,174.8476,175.0711,18328.0
2023-05-10 09:35:00,180.2,180.38,179.83,180.36,9995.0,175.0711,175.246,174.7116,175.2265,9995.0
2023-05-10 09:40:00,180.37,180.5,180.2,180.25,9394.0,175.2363,175.3626,175.0711,175.1197,9394.0
2023-05-10 09:45:00,180.2,180.37,179.64,179.7,7234.0,175.0711,175.2363,174.527,174.5853,7234.0
2023-05-10 09:50:00,179.77,180.12,179.75,179.82,4190.0,174.6533,174.9934,174.6339,174.7019,4190.0
2023-05-10 09:55:00,179.86,179.92,179.67,179.84,27107.0,174.7408,174.7991,174.5562,174.7213,27107.0
2023-05-10 10:00:00,179.85,180.32,179.79,180.32,4834.0,174.7311,175.1877,174.6728,175.1877,4834.0
2023-05-10 10:05:00,180.3,180.61,180.26,180.4,8709.0,175.1682,175.4694,175.1294,175.2654,8709.0
2023-05-10 10:10:00,180.39,180.56,180.07,180.22,4526.0,175.2557,175.4208,174.9448,175.0905,4526.0
2023-05-10 10:15:00,180.25,180.33,179.66,179.74,6131.0,175.1197,175.1974,174.5465,174.6242,6131.0
2023-05-10 10:20:00,179.69,179.94,179.66,179.86,4739.0,174.5756,174.8185,174.5465,174.7408,4739.0
2023-05-10 10:25:00,179.92,179.98,179.75,179.83,3547.0,174.7991,174.8574,174.6339,174.7116,3547.0
2023-05-10 10:30:00,179.92,179.93,179.58,179.68,3540.0,174.7991,174.8088,174.4687,174.5659,3540.0
2023-05-10 10:35:00,179.68,179.74,179.41,179.41,3382.0,174.5659,174.6242,174.3036,174.3036,3382.0
2023-05-10 10:40:00,179.41,179.64,179.2,179.31,4399.0,174.3036,174.527,174.0996,174.2064,4399.0
2023-05-10 10:45:00,179.27,179.54,179.12,179.45,5238.0,174.1676,174.4299,174.0218,174.3424,5238.0
2023-05-10 10:50:00,179.37,179.68,179.31,179.68,4320.0,174.2647,174.5659,174.2064,174.5659,4320.0
2023-05-10 10:55:00,179.61,179.69,179.49,179.58,3594.0,174.4979,174.5756,174.3813,174.4687,3594.0
2023-05-10 11:00:00,179.69,179.73,179.62,179.66,2128.0,174.5756,174.6145,174.5076,174.5465,2128.0
2023-05-10 11:05:00,179.78,179.9,179.73,179.9,2007.0,174.663,174.7796,174.6145,174.7796,2007.0
2023-05-10 11:10:00,179.9,180.07,179.9,179.99,3189.0,174.7796,174.9448,174.7796,174.8671,3189.0
2023-05-10 11:15:00,179.99,180.13,179.9,180.13,3200.0,174.8671,175.0031,174.7796,175.0031,3200.0
2023-05-10 11:20:00,180.21,180.29,180.14,180.28,4131.0,175.0808,175.1585,175.0128,175.1488,4131.0
2023-05-10 11:25:00,180.26,180.35,180.16,180.34,2803.0,175.1294,175.2168,175.0322,175.2071,2803.0
2023-05-10 11:30:00,180.29,180.47,180.26,180.44,4089.0,175.1585,175.3334,175.1294,175.3043,4089.0
2023-05-10 11:35:00,180.47,180.56,180.46,180.51,1605.0,175.3334,175.4208,175.3237,175.3723,1605.0
2023-05-10 11:40:00,180.53,180.55,180.46,180.46,4500.0,175.3917,175.4111,175.3237,175.3237,4500.0
2023-05-10 11:45:00,180.48,180.51,180.35,180.48,6297.0,175.3431,175.3723,175.2168,175.3431,6297.0
2023-05-10 11:50:00,180.5,180.56,180.42,180.52,6338.0,175.3626,175.4208,175.2848,175.382,6338.0
2023-05-10 11:55:00,180.5,180.51,180.31,180.37,6789.0,175.3626,175.3723,175.178,175.2363,6789.0
2023-05-10 12:00:00,180.38,180.46,180.2,180.27,5604.0,175.246,175.3237,175.0711,175.1391,5604.0
2023-05-10 12:05:00,180.25,180.25,180.11,180.12,5204.0,175.1197,175.1197,174.9837,174.9934,5204.0
2023-05-10 12:10:00,180.09,180.25,180.02,180.17,2608.0,174.9642,175.1197,174.8962,175.0419,2608.0
2023-05-10 12:15:00,180.09,180.14,179.99,180.04,3734.0,174.9642,175.0128,174.8671,174.9156,3734.0
2023-05-10 12:20:00,180.03,180.04,179.85,179.91,3794.0,174.9059,174.9156,174.7311,174.7893,3794.0
2023-05-10 12:25:00,179.94,180.06,179.92,180.06,7309.0,174.8185,174.9351,174.7991,174.9351,7309.0
2023-05-10 12:30:00,180.09,180.11,179.98,180.05,2329.0,174.9642,174.9837,174.8574,174.9254,2329.0
2023-05-10 12:35:00,179.99,180.13,179.9,180.09,2692.0,174.8671,175.0031,174.7796,174.9642,2692.0
2023-05-10 12:40:00,180.13,180.21,180.07,180.21,3444.0,175.0031,175.0808,174.9448,175.0808,3444.0
2023-05-10 12:45:00,180.2,180.2,180.01,180.01,3567.0,175.0711,175.0711,174.8865,174.8865,3567.0
2023-05-10 12:50:00,179.98,180.01,179.85,179.86,2697.0,174.8574,174.8865,174.7311,174.7408,2697.0
2023-05-10 12:55:00,179.88,179.95,179.76,179.79,6082.0,174.7602,174.8282,174.6436,174.6728,6082.0
2023-05-10 13:00:00,179.75,179.91,179.75,179.84,3365.0,174.6339,174.7893,174.6339,174.7213,3365.0
2023-05-10 13:05:00,179.84,179.94,179.81,179.81,2839.0,174.7213,174.8185,174.6922,174.6922,2839.0
2023-05-10 13:10:00,179.84,179.85,179.66,179.71,5509.0,174.7213,174.7311,174.5465,174.595,5509.0
2023-05-10 13:15:00,179.69,179.8,179.52,179.75,13368.0,174.5756,174.6825,174.4104,174.6339,13368.0
2023-05-10 13:20:00,179.72,179.72,179.4,179.4,3472.0,174.6048,174.6048,174.2939,174.2939,3472.0
2023-05-10 13:25:00,179.32,179.37,179.09,179.22,2548.0,174.2161,174.2647,173.9927,174.119,2548.0
2023-05-10 13:30:00,179.21,179.35,179.16,179.22,4045.0,174.1093,174.2453,174.0607,174.119,4045.0
2023-05-10 13:35:00,179.22,179.24,179.05,179.16,3690.0,174.119,174.1384,173.9538,174.0607,3690.0
2023-05-10 13:40:00,179.12,179.17,179.06,179.12,2852.0,174.0218,174.0704,173.9635,174.0218,2852.0
2023-05-10 13:45:00,179.14,179.4,179.06,179.38,2411.0,174.0413,174.2939,173.9635,174.2744,2411.0
2023-05-10 13:50:00,179.42,179.52,179.27,179.49,2496.0,174.3133,174.4104,174.1676,174.3813,2496.0
2023-05-10 13:55:00,179.5,179.61,179.43,179.51,2915.0,174.391,174.4979,174.323,174.4007,2915.0
2023-05-10 14:00:00,179.57,179.63,179.54,179.6,3074.0,174.459,174.5173,174.4299,174.4882,3074.0
2023-05-10 14:05:00,179.6,179.69,179.6,179.63,4862.0,174.4882,174.5756,174.4882,174.5173,4862.0
2023-05-10 14:10:00,179.65,179.72,179.59,179.65,5046.0,174.5367,174.6048,174.4785,174.5367,5046.0
2023-05-10 14:15:00,179.68,179.69,179.61,179.66,1949.0,174.5659,174.5756,174.4979,174.5465,1949.0
2023-05-10 14:20:00,179.65,179.7,179.6,179.63,4998.0,174.5367,174.5853,174.4882,174.5173,4998.0
2023-05-10 14:25:00,179.62,179.8,179.58,179.76,5556.0,174.5076,174.6825,174.4687,174.6436,5556.0
2023-05-10 14:30:00,179.81,179.99,179.81,179.97,3472.0,174.6922,174.8671,174.6922,174.8476,3472.0
2023-05-10 14:35:00,179.94,180.06,179.93,180.0,3390.0,174.8185,174.9351,174.8088,174.8768,3390.0
2023-05-10 14:40:00,180.05,180.18,180.03,180.09,7278.0,174.9254,175.0517,174.9059,174.9642,7278.0
2023-05-10 14:45:00,180.19,180.2,179.93,180.02,4261.0,175.0614,175.0711,174.8088,174.8962,4261.0
2023-05-10 14:50:00,180.02,180.09,179.92,180.0,4243.0,174.8962,174.9642,174.7991,174.8768,4243.0
2023-05-10 14:55:00,180.0,180.11,179.99,180.11,2409.0,174.8768,174.9837,174.8671,174.9837,2409.0
2023-05-10 15:00:00,180.1,180.1,179.95,180.01,2903.0,174.9739,174.9739,174.8282,174.8865,2903.0
2023-05-10 15:05:00,180.06,180.22,179.96,180.22,2372.0,174.9351,175.0905,174.8379,175.0905,2372.0
2023-05-10 15:10:00,180.24,180.25,180.08,180.1,5647.0,175.11,175.1197,174.9545,174.9739,5647.0
2023-05-10 15:15:00,180.05,180.2,180.0,180.14,3035.0,174.9254,175.0711,174.8768,175.0128,3035.0
2023-05-10 15:20:00,180.28,180.59,180.27,180.58,8391.0,175.1488,175.45,175.1391,175.4403,8391.0
2023-05-10 15:25:00,180.64,180.8,180.59,180.63,4350.0,175.4986,175.654,175.45,175.4889,4350.0
2023-05-10 15:30:00,180.58,180.9,180.55,180.73,7857.0,175.4403,175.7512,175.4111,175.586,7857.0
2023-05-10 15:35:00,180.72,180.79,180.64,180.71,6215.0,175.5763,175.6443,175.4986,175.5666,6215.0
2023-05-10 15:40:00,180.74,180.85,180.71,180.71,7990.0,175.5957,175.7026,175.5666,175.5666,7990.0
2023-05-10 15:45:00,180.73,180.86,180.66,180.75,9673.0,175.586,175.7123,175.518,175.6054,9673.0
2023-05-10 15:50:00,180.68,180.7,180.38,180.49,10737.0,175.5374,175.5569,175.246,175.3528,10737.0
2023-05-10 15:55:00,180.52,180.62,180.38,180.51,32858.0,175.382,175.4791,175.246,175.3723,32858.0
2023-05-11 09:30:00,180.29,180.29,179.48,179.79,19897.0,175.1585,175.1585,174.3716,174.6728,19897.0
2023-05-11 09:35:00,179.84,180.16,179.73,179.85,6062.0,174.7213,175.0322,174.6145,174.7311,6062.0
2023-05-11 09:40:00,179.97,180.03,179.82,179.96,4774.0,174.8476,174.9059,174.7019,174.8379,4774.0
2023-05-11 09:45:00,179.89,180.05,179.7,179.79,5562.0,174.7699,174.9254,174.5853,174.6728,5562.0
2023-05-11 09:50:00,179.75,179.8,179.56,179.64,6803.0,174.6339,174.6825,174.4493,174.527,6803.0
2023-05-11 09:55:00,179.71,179.71,179.3,179.4,5014.0,174.595,174.595,174.1967,174.2939,5014.0
2023-05-11 10:00:00,179.41,179.42,179.2,179.22,7990.0,174.3036,174.3133,174.0996,174.119,7990.0
2023-05-11 10:05:00,179.28,179.42,179.28,179.38,2525.0,174.1773,174.3133,174.1773,174.2744,2525.0
2023-05-11 10:10:00,179.37,179.52,179.21,179.51,3768.0,174.2647,174.4104,174.1093,174.4007,3768.0
2023-05-11 10:15:00,179.49,179.63,179.44,179.5,3651.0,174.3813,174.5173,174.3327,174.391,3651.0
2023-05-11 10:20:00,179.48,179.53,179.3,179.5,3370.0,174.3716,174.4202,174.1967,174.391,3370.0
2023-05-11 10:25:00,179.57,179.86,179.57,179.86,1900.0,174.459,174.7408,174.459,174.7408,1900.0
2023-05-11 10:30:00,179.85,180.01,179.72,179.77,2723.0,174.7311,174.8865,174.6048,174.6533,2723.0
2023-05-11 10:35:00,179.78,179.86,179.7,179.77,3052.0,174.663,174.7408,174.5853,174.6533,3052.0
2023-05-11 10:40:00,179.81,179.81,179.64,179.7,1283.0,174.6922,174.6922,174.527,174.5853,1283.0
2023-05-11 10:45:00,179.69,180.01,179.63,179.87,3625.0,174.5756,174.8865,174.5173,174.7505,3625.0
2023-05-11 10:50:00,179.93,179.93,179.74,179.81,3802.0,174.8088,174.8088,174.6242,174.6922,3802.0
2023-05-11 10:55:00,179.83,180.02,179.83,179.97,2523.0,174.7116,174.8962,174.7116,174.8476,2523.0
2023-05-11 11:00:00,180.1,180.23,180.04,180.06,3413.0,174.9739,175.1002,174.9156,174.9351,3413.0
2023-05-11 11:05:00,180.11,180.14,179.92,179.92,5028.0,174.9837,175.0128,174.7991,174.7991,5028.0
2023-05-11 11:10:00,179.91,179.92,179.76,179.76,1819.0,174.7893,174.7991,174.6436,174.6436,1819.0
2023-05-11 11:15:00,179.77,179.83,179.72,179.72,1800.0,174.6533,174.7116,174.6048,174.6048,1800.0
2023-05-11 11:20:00,179.75,179.87,179.72,179.87,1559.0,174.6339,174.7505,174.6048,174.7505,1559.0
2023-05-11 11:25:00,179.85,179.89,179.8,179.82,2361.0,174.7311,174.7699,174.6825,174.7019,2361.0
2023-05-11 11:30:00,179.83,179.98,179.83,179.86,1200.0,174.7116,174.8574,174.7116,174.7408,1200.0
2023-05-11 11:35:00,179.85,179.86,179.75,179.79,1300.0,174.7311,174.7408,174.6339,174.6728,1300.0
2023-05-11 11:40:00,179.74,180.05,179.73,179.99,6367.0,174.6242,174.9254,174.6145,174.8671,6367.0
2023-05-11 11:45:00,180.04,180.13,180.02,180.02,1619.0,174.9156,175.0031,174.8962,174.8962,1619.0
2023-05-11 11:50:00,180.03,180.32,180.01,180.26,4522.0,174.9059,175.1877,174.8865,175.1294,4522.0
2023-05-11 11:55:00,180.26,180.39,180.24,180.33,803.0,175.1294,175.2557,175.11,175.1974,803.0
2023-05-11 12:00:00,180.39,180.47,180.31,180.43,8209.0,175.2557,175.3334,175.178,175.2945,8209.0
2023-05-11 12:05:00,180.46,180.65,180.34,180.53,5405.0,175.3237,175.5083,175.2071,175.3917,5405.0
2023-05-11 12:10:00,180.47,180.58,180.47,180.51,2299.0,175.3334,175.4403,175.3334,175.3723,2299.0
2023-05-11 12:15:00,180.5,180.54,180.36,180.47,4598.0,175.3626,175.4014,175.2265,175.3334,4598.0
2023-05-11 12:20:00,180.57,180.74,180.53,180.72,1055.0,175.4306,175.5957,175.3917,175.5763,1055.0
2023-05-11 12:25:00,180.72,180.72,180.39,180.5,5706.0,175.5763,175.5763,175.2557,175.3626,5706.0
2023-05-11 12:30:00,180.41,180.45,180.37,180.38,1109.0,175.2751,175.314,175.2363,175.246,1109.0
2023-05-11 12:35:00,180.38,180.61,180.38,180.5,3057.0,175.246,175.4694,175.246,175.3626,3057.0
2023-05-11 12:40:00,180.49,180.53,180.46,180.48,2993.0,175.3528,175.3917,175.3237,175.3431,2993.0
2023-05-11 12:45:00,180.47,180.51,180.45,180.48,1963.0,175.3334,175.3723,175.314,175.3431,1963.0
2023-05-11 12:50:00,180.54,180.55,180.38,180.47,2428.0,175.4014,175.4111,175.246,175.3334,2428.0
2023-05-11 12:55:00,180.46,180.63,180.45,180.57,1213.0,175.3237,175.4889,175.314,175.4306,1213.0
2023-05-11 13:00:00,180.57,180.57,180.46,180.46,1328.0,175.4306,175.4306,175.3237,175.3237,1328.0
2023-05-11 13:05:00,180.51,180.57,180.43,180.43,1412.0,175.3723,175.4306,175.2945,175.2945,1412.0
2023-05-11 13:10:00,180.41,180.45,180.22,180.36,1940.0,175.2751,175.314,175.0905,175.2265,1940.0
2023-05-11 13:15:00,180.35,180.35,180.29,180.33,1485.0,175.2168,175.2168,175.1585,175.1974,1485.0
2023-05-11 13:20:00,180.31,180.35,180.23,180.23,2519.0,175.178,175.2168,175.1002,175.1002,2519.0
2023-05-11 13:25:00,180.38,180.38,180.3,180.3,500.0,175.246,175.246,175.1682,175.1682,500.0
2023-05-11 13:30:00,180.3,180.37,180.26,180.37,1033.0,175.1682,175.2363,175.1294,175.2363,1033.0
2023-05-11 13:35:00,180.35,180.55,180.32,180.54,2130.0,175.2168,175.4111,175.1877,175.4014,2130.0
2023-05-11 13:40:00,180.55,180.55,180.29,180.31,6909.0,175.4111,175.4111,175.1585,175.178,6909.0
2023-05-11 13:45:00,180.28,180.28,179.93,179.95,2999.0,175.1488,175.1488,174.8088,174.8282,2999.0
2023-05-11 13:50:00,179.93,180.2,179.92,180.2,2034.0,174.8088,175.0711,174.7991,175.0711,2034.0
2023-05-11 13:55:00,180.18,180.32,180.1,180.28,1973.0,175.0517,175.1877,174.9739,175.1488,1973.0
2023-05-11 14:00:00,180.41,180.47,180.32,180.46,1613.0,175.2751,175.3334,175.1877,175.3237,1613.0
2023-05-11 14:05:00,180.44,180.55,180.43,180.55,4310.0,175.3043,175.4111,175.2945,175.4111,4310.0
2023-05-11 14:10:00,180.62,180.62,180.49,180.56,4954.0,175.4791,175.4791,175.3528,175.4208,4954.0
2023-05-11 14:15:00,180.56,180.59,180.43,180.43,6870.0,175.4208,175.45,175.2945,175.2945,6870.0
2023-05-11 14:20:00,180.36,180.52,180.32,180.42,5695.0,175.2265,175.382,175.1877,175.2848,5695.0
2023-05-11 14:25:00,180.43,180.47,180.36,180.45,5335.0,175.2945,175.3334,175.2265,175.314,5335.0
2023-05-11 14:30:00,180.49,180.49,180.4,180.49,4547.0,175.3528,175.3528,175.2654,175.3528,4547.0
2023-05-11 14:35:00,180.46,180.51,180.4,180.5,4689.0,175.3237,175.3723,175.2654,175.3626,4689.0
2023-05-11 14:40:00,180.53,180.73,180.53,180.54,8988.0,175.3917,175.586,175.3917,175.4014,8988.0
2023-05-11 14:45:00,180.54,180.58,180.44,180.54,8131.0,175.4014,175.4403,175.3043,175.4014,8131.0
2023-05-11 14:50:00,180.51,180.57,180.46,180.47,4573.0,175.3723,175.4306,175.3237,175.3334,4573.0
2023-05-11 14:55:00,180.53,180.63,180.48,180.6,4643.0,175.3917,175.4889,175.3431,175.4597,4643.0
2023-05-11 15:00:00,180.62,180.62,180.43,180.52,4392.0,175.4791,175.4791,175.2945,175.382,4392.0
2023-05-11 15:05:00,180.49,180.61,180.46,180.51,7296.0,175.3528,175.4694,175.3237,175.3723,7296.0
2023-05-11 15:10:00,180.56,180.62,180.52,180.58,4098.0,175.4208,175.4791,175.382,175.4403,4098.0
2023-05-11 15:15:00,180.55,180.55,180.3,180.4,5741.0,175.4111,175.4111,175.1682,175.2654,5741.0
2023-05-11 15:20:00,180.42,180.42,180.31,180.41,6362.0,175.2848,175.2848,175.178,175.2751,6362.0
2023-05-11 15:25:00,180.39,180.44,180.33,180.41,5891.0,175.2557,175.3043,175.1974,175.2751,5891.0
2023-05-11 15:30:00,180.39,180.44,180.29,180.32,11115.0,175.2557,175.3043,175.1585,175.1877,11115.0
2023-05-11 15:35:00,180.32,180.37,180.24,180.35,6537.0,175.1877,175.2363,175.11,175.2168,6537.0
2023-05-11 15:40:00,180.33,180.43,180.26,180.38,10475.0,175.1974,175.2945,175.1294,175.246,10475.0
2023-05-11 15:45:00,180.4,180.5,180.34,180.34,24198.0,175.2654,175.3626,175.2071,175.2071,24198.0
2023-05-11 15:50:00,180.33,180.47,180.28,180.47,19390.0,175.1974,175.3334,175.1488,175.3334,19390.0
2023-05-11 15:55:00,180.51,180.53,180.31,180.37,70202.0,175.3723,175.3917,175.178,175.2363,70202.0
2023-05-12 09:30:00,180.89,181.22,180.62,180.81,28242.0,175.7415,176.0621,175.4791,175.6637,28242.0
2023-05-12 09:35:00,180.98,181.23,180.83,181.22,2494.0,175.8289,176.0718,175.6832,176.0621,2494.0
2023-05-12 09:40:00,181.15,181.38,180.92,181.31,3606.0,175.9941,176.2175,175.7706,176.1495,3606.0
2023-05-12 09:45:00,181.18,181.31,180.79,180.79,10899.0,176.0232,176.1495,175.6443,175.6443,10899.0
2023-05-12 09:50:00,180.83,181.04,180.83,180.94,7433.0,175.6832,175.8872,175.6832,175.79,7433.0
2023-05-12 09:55:00,181.0,181.25,180.85,181.06,18671.0,175.8483,176.0912,175.7026,175.9066,18671.0
2023-05-12 10:00:00,180.92,181.26,180.86,181.1,15053.0,175.7706,176.1009,175.7123,175.9455,15053.0
2023-05-12 10:05:00,181.13,181.44,181.11,181.37,14044.0,175.9746,176.2758,175.9552,176.2078,14044.0
2023-05-12 10:10:00,181.39,181.4,181.21,181.25,21180.0,176.2272,176.2369,176.0523,176.0912,21180.0
2023-05-12 10:15:00,181.24,181.27,180.99,181.26,8491.0,176.0815,176.1106,175.8386,176.1009,8491.0
2023-05-12 10:20:00,181.27,181.34,181.18,181.28,6577.0,176.1106,176.1786,176.0232,176.1204,6577.0
2023-05-12 10:25:00,181.29,181.39,181.04,181.25,24051.0,176.1301,176.2272,175.8872,176.0912,24051.0
2023-05-12 10:30:00,181.2,181.26,181.05,181.16,6844.0,176.0426,176.1009,175.8969,176.0038,6844.0
2023-05-12 10:35:00,181.09,181.13,180.85,181.03,6928.0,175.9358,175.9746,175.7026,175.8775,6928.0
2023-05-12 10:40:00,180.95,181.0,180.76,181.0,3996.0,175.7997,175.8483,175.6152,175.8483,3996.0
2023-05-12 10:45:00,181.0,181.0,180.69,180.84,5817.0,175.8483,175.8483,175.5471,175.6929,5817.0
2023-05-12 10:50:00,180.8,180.86,180.52,180.61,4381.0,175.654,175.7123,175.382,175.4694,4381.0
2023-05-12 10:55:00,180.63,180.66,180.5,180.62,5778.0,175.4889,175.518,175.3626,175.4791,5778.0
2023-05-12 11:00:00,180.67,180.69,180.42,180.64,4622.0,175.5277,175.5471,175.2848,175.4986,4622.0
2023-05-12 11:05:00,180.62,180.85,180.58,180.74,5213.0,175.4791,175.7026,175.4403,175.5957,5213.0
2023-05-12 11:10:00,180.76,180.85,180.68,180.74,3901.0,175.6152,175.7026,175.5374,175.5957,3901.0
2023-05-12 11:15:00,180.72,180.72,180.5,180.53,6132.0,175.5763,175.5763,175.3626,175.3917,6132.0
2023-05-12 11:20:00,180.56,180.61,180.43,180.44,4447.0,175.4208,175.4694,175.2945,175.3043,4447.0
2023-05-12 11:25:00,180.47,180.63,180.44,180.59,4679.0,175.3334,175.4889,175.3043,175.45,4679.0
2023-05-12 11:30:00,180.59,180.75,180.52,180.66,4299.0,175.45,175.6054,175.382,175.518,4299.0
2023-05-12 11:35:00,180.7,180.8,180.64,180.66,6364.0,175.5569,175.654,175.4986,175.518,6364.0
2023-05-12 11:40:00,180.7,180.8,180.7,180.73,1567.0,175.5569,175.654,175.5569,175.586,1567.0
2023-05-12 11:45:00,180.73,180.82,180.7,180.76,2827.0,175.586,175.6734,175.5569,175.6152,2827.0
2023-05-12 11:50:00,180.78,180.83,180.72,180.77,3469.0,175.6346,175.6832,175.5763,175.6249,3469.0
2023-05-12 11:55:00,180.77,180.9,180.68,180.9,5606.0,175.6249,175.7512,175.5374,175.7512,5606.0
2023-05-12 12:00:00,181.0,181.0,180.58,180.71,8044.0,175.8483,175.8483,175.4403,175.5666,8044.0
2023-05-12 12:05:00,180.68,180.75,180.67,180.67,671.0,175.5374,175.6054,175.5277,175.5277,671.0
2023-05-12 12:10:00,180.63,180.63,180.47,180.47,3318.0,175.4889,175.4889,175.3334,175.3334,3318.0
2023-05-12 12:15:00,180.48,180.59,180.43,180.47,4553.0,175.3431,175.45,175.2945,175.3334,4553.0
2023-05-12 12:20:00,180.45,180.45,180.26,180.3,3132.0,175.314,175.314,175.1294,175.1682,3132.0
2023-05-12 12:25:00,180.33,180.33,180.21,180.3,2533.0,175.1974,175.1974,175.0808,175.1682,2533.0
2023-05-12 12:30:00,180.24,180.29,180.16,180.22,4015.0,175.11,175.1585,175.0322,175.0905,4015.0
2023-05-12 12:35:00,180.23,180.25,180.02,180.21,4215.0,175.1002,175.1197,174.8962,175.0808,4215.0
2023-05-12 12:40:00,180.22,180.24,180.05,180.11,5101.0,175.0905,175.11,174.9254,174.9837,5101.0
2023-05-12 12:45:00,180.11,180.2,180.07,180.12,2732.0,174.9837,175.0711,174.9448,174.9934,2732.0
2023-05-12 12:50:00,180.12,180.25,180.12,180.21,1800.0,174.9934,175.1197,174.9934,175.0808,1800.0
2023-05-12 12:55:00,180.21,180.22,180.15,180.18,3000.0,175.0808,175.0905,175.0225,175.0517,3000.0
2023-05-12 13:00:00,180.17,180.17,179.93,180.1,4303.0,175.0419,175.0419,174.8088,174.9739,4303.0
2023-05-12 13:05:00,180.1,180.21,180.1,180.14,2155.0,174.9739,175.0808,174.9739,175.0128,2155.0
2023-05-12 13:10:00,180.13,180.34,180.11,180.26,3221.0,175.0031,175.2071,174.9837,175.1294,3221.0
2023-05-12 13:15:00,180.23,180.29,180.17,180.17,2531.0,175.1002,175.1585,175.0419,175.0419,2531.0
2023-05-12 13:20:00,180.21,180.47,180.21,180.42,4371.0,175.0808,175.3334,175.0808,175.2848,4371.0
2023-05-12 13:25:00,180.45,180.46,180.32,180.42,3270.0,175.314,175.3237,175.1877,175.2848,3270.0
2023-05-12 13:30:00,180.39,180.47,180.27,180.3,8766.0,175.2557,175.3334,175.1391,175.1682,8766.0
2023-05-12 13:35:00,180.29,180.3,180.07,180.07,3753.0,175.1585,175.1682,174.9448,174.9448,3753.0
2023-05-12 13:40:00,180.11,180.3,180.1,180.25,4573.0,174.9837,175.1682,174.9739,175.1197,4573.0
2023-05-12 13:45:00,180.24,180.24,180.08,180.21,5075.0,175.11,175.11,174.9545,175.0808,5075.0
2023-05-12 13:50:00,180.19,180.2,180.03,180.05,6807.0,175.0614,175.0711,174.9059,174.9254,6807.0
2023-05-12 13:55:00,180.05,180.05,179.88,179.96,2311.0,174.9254,174.9254,174.7602,174.8379,2311.0
2023-05-12 14:00:00,179.94,180.12,179.84,180.1,7148.0,174.8185,174.9934,174.7213,174.9739,7148.0
2023-05-12 14:05:00,180.07,180.19,180.06,180.19,4466.0,174.9448,175.0614,174.9351,175.0614,4466.0
2023-05-12 14:10:00,180.19,180.21,179.98,180.03,3706.0,175.0614,175.0808,174.8574,174.9059,3706.0
2023-05-12 14:15:00,180.03,180.09,179.99,180.09,2423.0,174.9059,174.9642,174.8671,174.9642,2423.0
2023-05-12 14:20:00,180.06,180.23,180.06,180.21,2637.0,174.9351,175.1002,174.9351,175.0808,2637.0
2023-05-12 14:25:00,180.25,180.57,180.25,180.46,8014.0,175.1197,175.4306,175.1197,175.3237,8014.0
2023-05-12 14:30:00,180.43,180.51,180.36,180.51,4940.0,175.2945,175.3723,175.2265,175.3723,4940.0
2023-05-12 14:35:00,180.54,180.54,180.15,180.17,11802.0,175.4014,175.4014,175.0225,175.0419,11802.0
2023-05-12 14:40:00,180.16,180.17,179.95,180.09,5202.0,175.0322,175.0419,174.8282,174.9642,5202.0
2023-05-12 14:45:00,180.13,180.22,180.08,180.11,6633.0,175.0031,175.0905,174.9545,174.9837,6633.0
2023-05-12 14:50:00,180.14,180.31,180.11,180.3,5685.0,175.0128,175.178,174.9837,175.1682,5685.0
2023-05-12 14:55:00,180.33,180.37,180.18,180.28,5644.0,175.1974,175.2363,175.0517,175.1488,5644.0
2023-05-12 15:00:00,180.28,180.49,180.21,180.45,7729.0,175.1488,175.3528,175.0808,175.314,7729.0
2023-05-12 15:05:00,180.44,180.58,180.41,180.55,4967.0,175.3043,175.4403,175.2751,175.4111,4967.0
2023-05-12 15:10:00,180.54,180.62,180.39,180.43,6619.0,175.4014,175.4791,175.2557,175.2945,6619.0
2023-05-12 15:15:00,180.41,180.48,180.33,180.46,5919.0,175.2751,175.3431,175.1974,175.3237,5919.0
2023-05-12 15:20:00,180.49,180.61,180.48,180.58,9036.0,175.3528,175.4694,175.3431,175.4403,9036.0
2023-05-12 15:25:00,180.6,180.66,180.47,180.55,7162.0,175.4597,175.518,175.3334,175.4111,7162.0
2023-05-12 15:30:00,180.57,180.73,180.57,180.72,6915.0,175.4306,175.586,175.4306,175.5763,6915.0
2023-05-12 15:35:00,180.73,180.82,180.61,180.73,12453.0,175.586,175.6734,175.4694,175.586,12453.0
2023-05-12 15:40:00,180.76,180.91,180.76,180.87,13258.0,175.6152,175.7609,175.6152,175.722,13258.0
2023-05-12 15:45:00,180.89,180.97,180.84,180.92,15062.0,175.7415,175.8192,175.6929,175.7706,15062.0
2023-05-12 15:50:00,180.85,181.14,180.43,181.14,30775.0,175.7026,175.9843,175.2945,175.9843,30775.0
2023-05-12 15:55:00,181.1,181.42,181.03,181.23,180138.0,175.9455,176.2564,175.8775,176.0718,180138.0
2023-05-15 09:30:00,181.31,181.78,180.86,181.11,31824.0,176.1495,176.6061,175.7123,175.9552,31824.0
2023-05-15 09:35:00,181.05,181.06,180.58,181.05,7462.0,175.8969,175.9066,175.4403,175.8969,7462.0
2023-05-15 09:40:00,181.15,181.39,180.97,181.0,10015.0,175.9941,176.2272,175.8192,175.8483,10015.0
2023-05-15 09:45:00,181.1,181.19,180.98,181.19,2100.0,175.9455,176.0329,175.8289,176.0329,2100.0
2023-05-15 09:50:00,181.08,181.12,180.69,180.69,5520.0,175.926,175.9649,175.5471,175.5471,5520.0
2023-05-15 09:55:00,180.72,180.97,180.66,180.92,900.0,175.5763,175.8192,175.518,175.7706,900.0
2023-05-15 10:00:00,180.86,181.01,180.73,180.76,8710.0,175.7123,175.858,175.586,175.6152,8710.0
2023-05-15 10:05:00,181.01,181.12,180.77,180.77,3817.0,175.858,175.9649,175.6249,175.6249,3817.0
2023-05-15 10:10:00,180.72,180.81,180.3,180.31,11510.0,175.5763,175.6637,175.1682,175.178,11510.0
2023-05-15 10:15:00,180.4,180.44,180.25,180.36,2633.0,175.2654,175.3043,175.1197,175.2265,2633.0
2023-05-15 10:20:00,180.43,180.47,180.3,180.47,6560.0,175.2945,175.3334,175.1682,175.3334,6560.0
2023-05-15 10:25:00,180.51,181.1,180.51,181.02,2321.0,175.3723,175.9455,175.3723,175.8678,2321.0
2023-05-15 10:30:00,181.02,181.11,180.88,181.05,4823.0,175.8678,175.9552,175.7317,175.8969,4823.0
2023-05-15 10:35:00,181.15,181.21,181.03,181.16,4108.0,175.9941,176.0523,175.8775,176.0038,4108.0
2023-05-15 10:40:00,181.16,181.28,181.05,181.17,3074.0,176.0038,176.1204,175.8969,176.0135,3074.0
2023-05-15 10:45:00,181.13,181.44,181.13,181.25,2907.0,175.9746,176.2758,175.9746,176.0912,2907.0
2023-05-15 10:50:00,181.25,181.35,181.22,181.3,2760.0,176.0912,176.1884,176.0621,176.1398,2760.0
2023-05-15 10:55:00,181.34,181.36,181.18,181.3,8461.0,176.1786,176.1981,176.0232,176.1398,8461.0
2023-05-15 11:00:00,181.18,181.18,180.94,181.01,3737.0,176.0232,176.0232,175.79,175.858,3737.0
2023-05-15 11:05:00,180.95,181.08,180.92,180.93,1816.0,175.7997,175.926,175.7706,175.7803,1816.0
2023-05-15 11:10:00,181.0,181.13,180.9,181.12,4109.0,175.8483,175.9746,175.7512,175.9649,4109.0
2023-05-15 11:15:00,181.07,181.24,181.07,181.14,2600.0,175.9163,176.0815,175.9163,175.9843,2600.0
2023-05-15 11:20:00,181.17,181.17,180.98,181.01,1808.0,176.0135,176.0135,175.8289,175.858,1808.0
2023-05-15 11:25:00,181.06,181.16,181.06,181.11,2830.0,175.9066,176.0038,175.9066,175.9552,2830.0
2023-05-15 11:30:00,181.11,181.19,180.94,180.98,5613.0,175.9552,176.0329,175.79,175.8289,5613.0
2023-05-15 11:35:00,181.02,181.05,180.97,180.99,3642.0,175.8678,175.8969,175.8192,175.8386,3642.0
2023-05-15 11:40:00,180.99,180.99,180.64,180.73,12180.0,175.8386,175.8386,175.4986,175.586,12180.0
2023-05-15 11:45:00,180.69,180.84,180.67,180.81,7721.0,175.5471,175.6929,175.5277,175.6637,7721.0
2023-05-15 11:50:00,180.82,180.98,180.78,180.78,12347.0,175.6734,175.8289,175.6346,175.6346,12347.0
2023-05-15 11:55:00,180.77,180.84,180.73,180.82,2414.0,175.6249,175.6929,175.586,175.6734,2414.0
2023-05-15 12:00:00,180.84,180.93,180.79,180.81,7940.0,175.6929,175.7803,175.6443,175.6637,7940.0
2023-05-15 12:05:00,180.84,180.9,180.82,180.88,1900.0,175.6929,175.7512,175.6734,175.7317,1900.0
2023-05-15 12:10:00,180.89,180.96,180.87,180.93,2245.0,175.7415,175.8095,175.722,175.7803,2245.0
2023-05-15 12:15:00,180.91,181.05,180.86,181.05,2736.0,175.7609,175.8969,175.7123,175.8969,2736.0
2023-05-15 12:20:00,181.01,181.01,180.81,180.85,3212.0,175.858,175.858,175.6637,175.7026,3212.0
2023-05-15 12:25:00,180.82,180.9,180.78,180.84,4377.0,175.6734,175.7512,175.6346,175.6929,4377.0
2023-05-15 12:30:00,180.84,180.99,180.84,180.97,3507.0,175.6929,175.8386,175.6929,175.8192,3507.0
2023-05-15 12:35:00,181.0,181.12,181.0,181.0,3500.0,175.8483,175.9649,175.8483,175.8483,3500.0
2023-05-15 12:40:00,181.0,181.1,181.0,181.06,6502.0,175.8483,175.9455,175.8483,175.9066,6502.0
2023-05-15 12:45:00,181.08,181.27,181.07,181.12,4387.0,175.926,176.1106,175.9163,175.9649,4387.0
2023-05-15 12:50:00,181.09,181.27,181.09,181.19,3214.0,175.9358,176.1106,175.9358,176.0329,3214.0
2023-05-15 12:55:00,181.17,181.4,181.17,181.4,2218.0,176.0135,176.2369,176.0135,176.2369,2218.0
2023-05-15 13:00:00,181.41,181.41,181.34,181.34,5306.0,176.2467,176.2467,176.1786,176.1786,5306.0
2023-05-15 13:05:00,181.39,181.52,181.39,181.47,2239.0,176.2272,176.3535,176.2272,176.3049,2239.0
2023-05-15 13:10:00,181.49,181.64,181.48,181.56,2973.0,176.3244,176.4701,176.3147,176.3924,2973.0
2023-05-15 13:15:00,181.53,181.62,181.5,181.56,4640.0,176.3632,176.4507,176.3341,176.3924,4640.0
2023-05-15 13:20:00,181.56,181.58,181.42,181.43,5202.0,176.3924,176.4118,176.2564,176.2661,5202.0
2023-05-15 13:25:00,181.41,181.46,181.07,181.07,6528.0,176.2467,176.2952,175.9163,175.9163,6528.0
2023-05-15 13:30:00,181.07,181.08,180.96,181.0,4885.0,175.9163,175.926,175.8095,175.8483,4885.0
2023-05-15 13:35:00,180.95,181.01,180.89,180.96,4294.0,175.7997,175.858,175.7415,175.8095,4294.0
2023-05-15 13:40:00,180.97,180.99,180.79,180.82,4148.0,175.8192,175.8386,175.6443,175.6734,4148.0
2023-05-15 13:45:00,180.83,180.83,180.71,180.72,2900.0,175.6832,175.6832,175.5666,175.5763,2900.0
2023-05-15 13:50:00,180.74,180.86,180.69,180.86,3666.0,175.5957,175.7123,175.5471,175.7123,3666.0
2023-05-15 13:55:00,180.9,180.99,180.84,180.98,2733.0,175.7512,175.8386,175.6929,175.8289,2733.0
2023-05-15 14:00:00,181.03,181.1,181.02,181.04,2990.0,175.8775,175.9455,175.8678,175.8872,2990.0
2023-05-15 14:05:00,181.04,181.17,181.02,181.15,3804.0,175.8872,176.0135,175.8678,175.9941,3804.0
2023-05-15 14:10:00,181.17,181.23,181.14,181.19,3387.0,176.0135,176.0718,175.9843,176.0329,3387.0
2023-05-15 14:15:00,181.16,181.16,180.95,180.96,7280.0,176.0038,176.0038,175.7997,175.8095,7280.0
2023-05-15 14:20:00,180.95,180.99,180.86,180.86,4678.0,175.7997,175.8386,175.7123,175.7123,4678.0
2023-05-15 14:25:00,180.88,180.97,180.83,180.86,2815.0,175.7317,175.8192,175.6832,175.7123,2815.0
2023-05-15 14:30:00,180.89,180.99,180.87,180.95,3640.0,175.7415,175.8386,175.722,175.7997,3640.0
2023-05-15 14:35:00,180.98,181.01,180.94,180.99,2383.0,175.8289,175.858,175.79,175.8386,2383.0
2023-05-15 14:40:00,181.0,181.17,181.0,181.17,3212.0,175.8483,176.0135,175.8483,176.0135,3212.0
2023-05-15 14:45:00,181.2,181.29,181.19,181.25,4931.0,176.0426,176.1301,176.0329,176.0912,4931.0
2023-05-15 14:50:00,181.25,181.26,181.09,181.12,2229.0,176.0912,176.1009,175.9358,175.9649,2229.0
2023-05-15 14:55:00,181.18,181.18,181.03,181.1,4616.0,176.0232,176.0232,175.8775,175.9455,4616.0
2023-05-15 15:00:00,181.09,181.24,181.09,181.21,4411.0,175.9358,176.0815,175.9358,176.0523,4411.0
2023-05-15 15:05:00,181.2,181.25,181.14,181.15,3397.0,176.0426,176.0912,175.9843,175.9941,3397.0
2023-05-15 15:10:00,181.15,181.28,181.15,181.28,5690.0,175.9941,176.1204,175.9941,176.1204,5690.0
2023-05-15 15:15:00,181.28,181.33,181.21,181.32,3957.0,176.1204,176.1689,176.0523,176.1592,3957.0
2023-05-15 15:20:00,181.29,181.3,181.2,181.26,4758.0,176.1301,176.1398,176.0426,176.1009,4758.0
2023-05-15 15:25:00,181.27,181.4,181.25,181.4,8101.0,176.1106,176.2369,176.0912,176.2369,8101.0
2023-05-15 15:30:00,181.38,181.42,181.27,181.33,10629.0,176.2175,176.2564,176.1106,176.1689,10629.0
2023-05-15 15:35:00,181.31,181.45,181.22,181.42,9270.0,176.1495,176.2855,176.0621,176.2564,9270.0
2023-05-15 15:40:00,181.41,181.41,181.24,181.27,13398.0,176.2467,176.2467,176.0815,176.1106,13398.0
2023-05-15 15:45:00,181.29,181.39,181.25,181.35,15586.0,176.1301,176.2272,176.0912,176.1884,15586.0
2023-05-15 15:50:00,181.34,181.5,181.31,181.41,23644.0,176.1786,176.3341,176.1495,176.2467,23644.0
2023-05-15 15:55:00,181.39,181.64,181.31,181.64,75119.0,176.2272,176.4701,176.1495,176.4701,75119.0
2023-05-16 09:30:00,181.15,181.24,180.9,181.07,24946.0,175.9941,176.0815,175.7512,175.9163,24946.0
2023-05-16 09:35:00,181.1,181.27,180.97,181.05,3050.0,175.9455,176.1106,175.8192,175.8969,3050.0
2023-05-16 09:40:00,181.05,181.64,181.04,181.64,4065.0,175.8969,176.4701,175.8872,176.4701,4065.0
2023-05-16 09:45:00,181.62,181.65,181.42,181.62,5355.0,176.4507,176.4798,176.2564,176.4507,5355.0
2023-05-16 09:50:00,181.66,181.66,180.84,181.05,5539.0,176.4895,176.4895,175.6929,175.8969,5539.0
2023-05-16 09:55:00,181.21,181.21,180.93,181.0,4695.0,176.0523,176.0523,175.7803,175.8483,4695.0
2023-05-16 10:00:00,180.93,180.95,180.69,180.82,6083.0,175.7803,175.7997,175.5471,175.6734,6083.0
2023-05-16 10:05:00,180.89,181.01,180.82,180.85,8589.0,175.7415,175.858,175.6734,175.7026,8589.0
2023-05-16 10:10:00,180.82,180.86,180.55,180.67,12523.0,175.6734,175.7123,175.4111,175.5277,12523.0
2023-05-16 10:15:00,180.64,180.75,180.53,180.75,7914.0,175.4986,175.6054,175.3917,175.6054,7914.0
2023-05-16 10:20:00,180.72,180.82,180.5,180.67,4309.0,175.5763,175.6734,175.3626,175.5277,4309.0
2023-05-16 10:25:00,180.69,180.74,180.57,180.68,2700.0,175.5471,175.5957,175.4306,175.5374,2700.0
2023-05-16 10:30:00,180.74,180.86,180.39,180.39,5897.0,175.5957,175.7123,175.2557,175.2557,5897.0
2023-05-16 10:35:00,180.42,180.48,180.28,180.28,5814.0,175.2848,175.3431,175.1488,175.1488,5814.0
2023-05-16 10:40:00,180.27,180.41,180.14,180.41,6144.0,175.1391,175.2751,175.0128,175.2751,6144.0
2023-05-16 10:45:00,180.41,180.41,180.17,180.32,2698.0,175.2751,175.2751,175.0419,175.1877,2698.0
2023-05-16 10:50:00,180.32,180.38,180.03,180.14,7953.0,175.1877,175.246,174.9059,175.0128,7953.0
2023-05-16 10:55:00,180.14,180.29,180.07,180.07,3017.0,175.0128,175.1585,174.9448,174.9448,3017.0
2023-05-16 11:00:00,180.08,180.12,179.95,180.05,3955.0,174.9545,174.9934,174.8282,174.9254,3955.0
2023-05-16 11:05:00,180.11,180.23,179.99,180.0,11376.0,174.9837,175.1002,174.8671,174.8768,11376.0
2023-05-16 11:10:00,180.03,180.32,180.02,180.12,4202.0,174.9059,175.1877,174.8962,174.9934,4202.0
2023-05-16 11:15:00,180.08,180.29,179.97,180.28,3373.0,174.9545,175.1585,174.8476,175.1488,3373.0
2023-05-16 11:20:00,180.28,180.36,180.23,180.23,3300.0,175.1488,175.2265,175.1002,175.1002,3300.0
2023-05-16 11:25:00,180.27,180.36,180.19,180.35,3286.0,175.1391,175.2265,175.0614,175.2168,3286.0
2023-05-16 11:30:00,180.31,180.35,180.13,180.32,2143.0,175.178,175.2168,175.0031,175.1877,2143.0
2023-05-16 11:35:00,180.34,180.35,180.12,180.16,2857.0,175.2071,175.2168,174.9934,175.0322,2857.0
2023-05-16 11:40:00,180.2,180.21,180.09,180.15,2824.0,175.0711,175.0808,174.9642,175.0225,2824.0
2023-05-16 11:45:00,180.18,180.22,180.11,180.22,2130.0,175.0517,175.0905,174.9837,175.0905,2130.0
2023-05-16 11:50:00,180.31,180.42,180.27,180.29,3133.0,175.178,175.2848,175.1391,175.1585,3133.0
2023-05-16 11:55:00,180.3,180.32,180.19,180.31,1892.0,175.1682,175.1877,175.0614,175.178,1892.0
2023-05-16 12:00:00,180.36,180.48,180.35,180.45,1714.0,175.2265,175.3431,175.2168,175.314,1714.0
2023-05-16 12:05:00,180.37,180.43,180.31,180.35,1848.0,175.2363,175.2945,175.178,175.2168,1848.0
2023-05-16 12:10:00,180.33,180.42,180.33,180.35,2680.0,175.1974,175.2848,175.1974,175.2168,2680.0
2023-05-16 12:15:00,180.4,180.43,180.15,180.15,2201.0,175.2654,175.2945,175.0225,175.0225,2201.0
2023-05-16 12:20:00,180.16,180.28,180.15,180.28,2231.0,175.0322,175.1488,175.0225,175.1488,2231.0
2023-05-16 12:25:00,180.34,180.52,180.32,180.52,4692.0,175.2071,175.382,175.1877,175.382,4692.0
2023-05-16 12:30:00,180.58,180.58,180.35,180.38,2400.0,175.4403,175.4403,175.2168,175.246,2400.0
2023-05-16 12:35:00,180.42,180.56,180.4,180.56,1771.0,175.2848,175.4208,175.2654,175.4208,1771.0
2023-05-16 12:40:00,180.62,180.64,180.57,180.59,2629.0,175.4791,175.4986,175.4306,175.45,2629.0
2023-05-16 12:45:00,180.59,180.59,180.43,180.43,4551.0,175.45,175.45,175.2945,175.2945,4551.0
2023-05-16 12:50:00,180.47,180.47,180.4,180.41,1567.0,175.3334,175.3334,175.2654,175.2751,1567.0
2023-05-16 12:55:00,180.44,180.57,180.44,180.53,2701.0,175.3043,175.4306,175.3043,175.3917,2701.0
2023-05-16 13:00:00,180.56,180.56,180.46,180.47,2631.0,175.4208,175.4208,175.3237,175.3334,2631.0
2023-05-16 13:05:00,180.47,180.6,180.47,180.47,2144.0,175.3334,175.4597,175.3334,175.3334,2144.0
2023-05-16 13:10:00,180.47,180.54,180.43,180.53,1704.0,175.3334,175.4014,175.2945,175.3917,1704.0
2023-05-16 13:15:00,180.5,180.5,180.4,180.41,2078.0,175.3626,175.3626,175.2654,175.2751,2078.0
2023-05-16 13:20:00,180.47,180.47,180.33,180.33,2366.0,175.3334,175.3334,175.1974,175.1974,2366.0
2023-05-16 13:25:00,180.34,180.38,180.19,180.23,1833.0,175.2071,175.246,175.0614,175.1002,1833.0
2023-05-16 13:30:00,180.26,180.37,180.22,180.37,2867.0,175.1294,175.2363,175.0905,175.2363,2867.0
2023-05-16 13:35:00,180.37,180.39,180.3,180.37,4455.0,175.2363,175.2557,175.1682,175.2363,4455.0
2023-05-16 13:40:00,180.37,180.47,180.32,180.41,4263.0,175.2363,175.3334,175.1877,175.2751,4263.0
2023-05-16 13:45:00,180.43,180.59,180.38,180.59,3689.0,175.2945,175.45,175.246,175.45,3689.0
2023-05-16 13:50:00,180.56,180.63,180.54,180.54,2429.0,175.4208,175.4889,175.4014,175.4014,2429.0
2023-05-16 13:55:00,180.56,180.66,180.54,180.65,3605.0,175.4208,175.518,175.4014,175.5083,3605.0
2023-05-16 14:00:00,180.64,180.64,180.4,180.4,1818.0,175.4986,175.4986,175.2654,175.2654,1818.0
2023-05-16 14:05:00,180.46,180.52,180.4,180.4,2231.0,175.3237,175.382,175.2654,175.2654,2231.0
2023-05-16 14:10:00,180.4,180.48,180.36,180.4,2837.0,175.2654,175.3431,175.2265,175.2654,2837.0
2023-05-16 14:15:00,180.38,180.48,180.36,180.47,2447.0,175.246,175.3431,175.2265,175.3334,2447.0
2023-05-16 14:20:00,180.48,180.48,180.33,180.33,2482.0,175.3431,175.3431,175.1974,175.1974,2482.0
2023-05-16 14:25:00,180.27,180.27,180.12,180.18,3205.0,175.1391,175.1391,174.9934,175.0517,3205.0
2023-05-16 14:30:00,180.21,180.27,180.17,180.27,2355.0,175.0808,175.1391,175.0419,175.1391,2355.0
2023-05-16 14:35:00,180.27,180.41,180.24,180.41,2650.0,175.1391,175.2751,175.11,175.2751,2650.0
2023-05-16 14:40:00,180.41,180.44,180.3,180.31,2379.0,175.2751,175.3043,175.1682,175.178,2379.0
2023-05-16 14:45:00,180.35,180.39,180.34,180.35,1707.0,175.2168,175.2557,175.2071,175.2168,1707.0
2023-05-16 14:50:00,180.37,180.52,180.35,180.47,3292.0,175.2363,175.382,175.2168,175.3334,3292.0
2023-05-16 14:55:00,180.49,180.52,180.43,180.5,2257.0,175.3528,175.382,175.2945,175.3626,2257.0
2023-05-16 15:00:00,180.54,180.54,180.48,180.52,2355.0,175.4014,175.4014,175.3431,175.382,2355.0
2023-05-16 15:05:00,180.55,180.55,180.41,180.41,5927.0,175.4111,175.4111,175.2751,175.2751,5927.0
2023-05-16 15:10:00,180.41,180.53,180.38,180.46,4409.0,175.2751,175.3917,175.246,175.3237,4409.0
2023-05-16 15:15:00,180.47,180.58,180.45,180.49,4248.0,175.3334,175.4403,175.314,175.3528,4248.0
2023-05-16 15:20:00,180.46,180.58,180.42,180.56,4012.0,175.3237,175.4403,175.2848,175.4208,4012.0
2023-05-16 15:25:00,180.57,180.57,180.49,180.51,3805.0,175.4306,175.4306,175.3528,175.3723,3805.0
2023-05-16 15:30:00,180.53,180.67,180.51,180.51,4932.0,175.3917,175.5277,175.3723,175.3723,4932.0
2023-05-16 15:35:00,180.49,180.57,180.46,180.47,6101.0,175.3528,175.4306,175.3237,175.3334,6101.0
2023-05-16 15:40:00,180.44,180.5,180.4,180.46,9232.0,175.3043,175.3626,175.2654,175.3237,9232.0
2023-05-16 15:45:00,180.4,180.45,180.25,180.27,7802.0,175.2654,175.314,175.1197,175.1391,7802.0
2023-05-16 15:50:00,180.18,180.18,179.87,179.91,16566.0,175.0517,175.0517,174.7505,174.7893,16566.0
2023-05-16 15:55:00,179.94,180.18,179.94,180.07,41860.0,174.8185,175.0517,174.8185,174.9448,41860.0
2023-05-17 09:30:00,181.14,181.14,180.77,181.03,29577.0,175.9843,175.9843,175.6249,175.8775,29577.0
2023-05-17 09:35:00,181.03,181.25,180.92,181.0,4905.0,175.8775,176.0912,175.7706,175.8483,4905.0
2023-05-17 09:40:00,181.01,181.01,180.85,181.0,6356.0,175.858,175.858,175.7026,175.8483,6356.0
2023-05-17 09:45:00,180.99,181.1,180.52,180.53,2419.0,175.8386,175.9455,175.382,175.3917,2419.0
2023-05-17 09:50:00,180.46,180.48,180.09,180.35,2658.0,175.3237,175.3431,174.9642,175.2168,2658.0
2023-05-17 09:55:00,180.33,180.33,180.09,180.17,2425.0,175.1974,175.1974,174.9642,175.0419,2425.0
2023-05-17 10:00:00,180.14,180.34,180.13,180.22,2500.0,175.0128,175.2071,175.0031,175.0905,2500.0
2023-05-17 10:05:00,180.3,180.45,180.3,180.36,4675.0,175.1682,175.314,175.1682,175.2265,4675.0
2023-05-17 10:10:00,180.39,180.46,180.22,180.34,4158.0,175.2557,175.3237,175.0905,175.2071,4158.0
2023-05-17 10:15:00,180.3,180.33,180.12,180.21,1700.0,175.1682,175.1974,174.9934,175.0808,1700.0
2023-05-17 10:20:00,180.16,180.26,180.07,180.07,3621.0,175.0322,175.1294,174.9448,174.9448,3621.0
2023-05-17 10:25:00,180.12,180.23,180.11,180.2,2542.0,174.9934,175.1002,174.9837,175.0711,2542.0
2023-05-17 10:30:00,180.2,180.26,180.19,180.22,1509.0,175.0711,175.1294,175.0614,175.0905,1509.0
2023-05-17 10:35:00,180.25,180.25,180.01,180.08,4426.0,175.1197,175.1197,174.8865,174.9545,4426.0
2023-05-17 10:40:00,180.08,180.09,179.9,180.05,2853.0,174.9545,174.9642,174.7796,174.9254,2853.0
2023-05-17 10:45:00,180.14,180.14,179.73,179.73,9852.0,175.0128,175.0128,174.6145,174.6145,9852.0
2023-05-17 10:50:00,179.74,179.79,179.71,179.74,1949.0,174.6242,174.6728,174.595,174.6242,1949.0
2023-05-17 10:55:00,179.73,179.73,179.59,179.66,2489.0,174.6145,174.6145,174.4785,174.5465,2489.0
2023-05-17 11:00:00,179.72,179.76,179.54,179.62,3717.0,174.6048,174.6436,174.4299,174.5076,3717.0
2023-05-17 11:05:00,179.64,179.64,179.4,179.43,4343.0,174.527,174.527,174.2939,174.323,4343.0
2023-05-17 11:10:00,179.46,179.46,179.24,179.26,2692.0,174.3522,174.3522,174.1384,174.1578,2692.0
2023-05-17 11:15:00,179.24,179.66,179.24,179.25,11552.0,174.1384,174.5465,174.1384,174.1481,11552.0
2023-05-17 11:20:00,179.24,179.24,178.69,178.7,6810.0,174.1384,174.1384,173.6041,173.6138,6810.0
2023-05-17 11:25:00,178.72,178.95,178.49,178.82,6609.0,173.6332,173.8567,173.4098,173.7304,6609.0
2023-05-17 11:30:00,179.0,179.03,178.8,178.85,3200.0,173.9052,173.9344,173.7109,173.7595,3200.0
2023-05-17 11:35:00,178.91,178.91,178.75,178.82,5000.0,173.8178,173.8178,173.6624,173.7304,5000.0
2023-05-17 11:40:00,178.9,179.11,178.88,179.1,5841.0,173.8081,174.0121,173.7887,174.0024,5841.0
2023-05-17 11:45:00,179.12,179.21,178.95,178.98,2196.0,174.0218,174.1093,173.8567,173.8858,2196.0
2023-05-17 11:50:00,178.98,179.0,178.88,178.9,1902.0,173.8858,173.9052,173.7887,173.8081,1902.0
2023-05-17 11:55:00,178.9,179.02,178.86,178.86,2655.0,173.8081,173.9247,173.7692,173.7692,2655.0
2023-05-17 12:00:00,178.87,178.91,178.79,178.84,2079.0,173.7789,173.8178,173.7012,173.7498,2079.0
2023-05-17 12:05:00,178.89,179.05,178.77,178.98,3697.0,173.7984,173.9538,173.6818,173.8858,3697.0
2023-05-17 12:10:00,178.98,179.04,178.88,178.91,5931.0,173.8858,173.9441,173.7887,173.8178,5931.0
2023-05-17 12:15:00,178.9,179.07,178.9,178.97,5200.0,173.8081,173.9733,173.8081,173.8761,5200.0
2023-05-17 12:20:00,178.95,178.97,178.75,178.77,3775.0,173.8567,173.8761,173.6624,173.6818,3775.0
2023-05-17 12:25:00,178.8,179.04,178.8,179.04,6112.0,173.7109,173.9441,173.7109,173.9441,6112.0
2023-05-17 12:30:00,179.03,179.33,179.03,179.23,5004.0,173.9344,174.2259,173.9344,174.1287,5004.0
2023-05-17 12:35:00,179.21,179.45,179.21,179.45,3412.0,174.1093,174.3424,174.1093,174.3424,3412.0
2023-05-17 12:40:00,179.44,179.53,179.34,179.38,5867.0,174.3327,174.4202,174.2356,174.2744,5867.0
2023-05-17 12:45:00,179.38,179.61,179.38,179.55,1875.0,174.2744,174.4979,174.2744,174.4396,1875.0
2023-05-17 12:50:00,179.54,179.63,179.47,179.57,1300.0,174.4299,174.5173,174.3619,174.459,1300.0
2023-05-17 12:55:00,179.62,179.63,179.52,179.63,3338.0,174.5076,174.5173,174.4104,174.5173,3338.0
2023-05-17 13:00:00,179.61,179.84,179.61,179.76,3305.0,174.4979,174.7213,174.4979,174.6436,3305.0
2023-05-17 13:05:00,179.82,180.08,179.8,179.93,3181.0,174.7019,174.9545,174.6825,174.8088,3181.0
2023-05-17 13:10:00,179.87,179.91,179.81,179.87,5594.0,174.7505,174.7893,174.6922,174.7505,5594.0
2023-05-17 13:15:00,179.88,179.88,179.68,179.68,2659.0,174.7602,174.7602,174.5659,174.5659,2659.0
2023-05-17 13:20:00,179.75,179.88,179.68,179.87,3479.0,174.6339,174.7602,174.5659,174.7505,3479.0
2023-05-17 13:25:00,179.87,179.88,179.68,179.69,3543.0,174.7505,174.7602,174.5659,174.5756,3543.0
2023-05-17 13:30:00,179.74,179.86,179.74,179.83,3415.0,174.6242,174.7408,174.6242,174.7116,3415.0
2023-05-17 13:35:00,179.83,179.9,179.73,179.88,2920.0,174.7116,174.7796,174.6145,174.7602,2920.0
2023-05-17 13:40:00,179.83,180.05,179.77,179.8,3613.0,174.7116,174.9254,174.6533,174.6825,3613.0
2023-05-17 13:45:00,179.76,179.85,179.71,179.71,3450.0,174.6436,174.7311,174.595,174.595,3450.0
2023-05-17 13:50:00,179.7,179.81,179.7,179.77,4521.0,174.5853,174.6922,174.5853,174.6533,4521.0
2023-05-17 13:55:00,179.76,179.82,179.65,179.67,6445.0,174.6436,174.7019,174.5367,174.5562,6445.0
2023-05-17 14:00:00,179.68,179.72,179.46,179.49,1910.0,174.5659,174.6048,174.3522,174.3813,1910.0
2023-05-17 14:05:00,179.43,179.43,179.17,179.17,2082.0,174.323,174.323,174.0704,174.0704,2082.0
2023-05-17 14:10:00,179.23,179.28,179.06,179.1,4656.0,174.1287,174.1773,173.9635,174.0024,4656.0
2023-05-17 14:15:00,179.14,179.18,179.01,179.13,4368.0,174.0413,174.0801,173.915,174.0315,4368.0
2023-05-17 14:20:00,179.11,179.15,179.01,179.05,2745.0,174.0121,174.051,173.915,173.9538,2745.0
2023-05-17 14:25:00,179.05,179.1,178.83,178.83,3199.0,173.9538,174.0024,173.7401,173.7401,3199.0
2023-05-17 14:30:00,178.86,178.9,178.73,178.76,3399.0,173.7692,173.8081,173.6429,173.6721,3399.0
2023-05-17 14:35:00,178.78,178.92,178.77,178.87,2516.0,173.6915,173.8275,173.6818,173.7789,2516.0
2023-05-17 14:40:00,178.86,178.86,178.68,178.7,3032.0,173.7692,173.7692,173.5944,173.6138,3032.0
2023-05-17 14:45:00,178.7,178.83,178.66,178.83,5073.0,173.6138,173.7401,173.5749,173.7401,5073.0
2023-05-17 14:50:00,178.82,178.82,178.45,178.46,9373.0,173.7304,173.7304,173.3709,173.3806,9373.0
2023-05-17 14:55:00,178.43,178.52,178.33,178.43,12033.0,173.3515,173.4389,173.2543,173.3515,12033.0
2023-05-17 15:00:00,178.43,178.59,178.36,178.58,9593.0,173.3515,173.5069,173.2835,173.4972,9593.0
2023-05-17 15:05:00,178.58,178.6,178.49,178.52,8890.0,173.4972,173.5166,173.4098,173.4389,8890.0
2023-05-17 15:10:00,178.59,178.66,178.43,178.47,7879.0,173.5069,173.5749,173.3515,173.3903,7879.0
2023-05-17 15:15:00,178.44,178.65,178.43,178.47,7479.0,173.3612,173.5652,173.3515,173.3903,7479.0
2023-05-17 15:20:00,178.48,178.51,178.12,178.16,8760.0,173.4,173.4292,173.0503,173.0892,8760.0
2023-05-17 15:25:00,178.12,178.15,178.03,178.09,8425.0,173.0503,173.0794,172.9629,173.0211,8425.0
2023-05-17 15:30:00,178.1,178.26,178.02,178.06,10864.0,173.0309,173.1863,172.9531,172.992,10864.0
2023-05-17 15:35:00,178.07,178.22,177.96,178.07,13146.0,173.0017,173.1474,172.8948,173.0017,13146.0
2023-05-17 15:40:00,178.05,178.27,177.96,178.2,12475.0,172.9823,173.196,172.8948,173.128,12475.0
2023-05-17 15:45:00,178.17,178.21,178.11,178.19,12792.0,173.0989,173.1377,173.0406,173.1183,12792.0
2023-05-17 15:50:00,178.13,178.21,178.01,178.09,31921.0,173.06,173.1377,172.9434,173.0211,31921.0
2023-05-17 15:55:00,178.08,178.18,177.87,178.05,96608.0,173.0114,173.1086,172.8074,172.9823,96608.0
2023-05-18 09:30:00,178.09,178.09,177.71,177.78,14192.0,173.0211,173.0211,172.652,172.72,14192.0
2023-05-18 09:35:00,177.79,177.89,177.24,177.45,2455.0,172.7297,172.8268,172.1953,172.3994,2455.0
2023-05-18 09:40:00,177.41,177.5,177.05,177.06,6098.0,172.3605,172.4479,172.0108,172.0205,6098.0
2023-05-18 09:45:00,177.06,177.15,176.77,176.91,4393.0,172.0205,172.1079,171.7387,171.8747,4393.0
2023-05-18 09:50:00,176.92,176.98,176.67,176.68,10590.0,171.8845,171.9427,171.6416,171.6513,10590.0
2023-05-18 09:55:00,176.72,176.94,176.67,176.84,8081.0,171.6901,171.9039,171.6416,171.8067,8081.0
2023-05-18 10:00:00,176.81,177.3,176.78,177.29,1958.0,171.7776,172.2536,171.7484,172.2439,1958.0
2023-05-18 10:05:00,177.37,177.75,177.37,177.66,5220.0,172.3216,172.6908,172.3216,172.6034,5220.0
2023-05-18 10:10:00,177.68,177.71,177.56,177.62,3593.0,172.6228,172.652,172.5062,172.5645,3593.0
2023-05-18 10:15:00,177.6,177.79,177.59,177.72,7744.0,172.5451,172.7297,172.5354,172.6617,7744.0
2023-05-18 10:20:00,177.74,178.09,177.74,178.02,9498.0,172.6811,173.0211,172.6811,172.9531,9498.0
2023-05-18 10:25:00,178.06,178.06,177.84,177.94,3221.0,172.992,172.992,172.7783,172.8754,3221.0
2023-05-18 10:30:00,178.0,178.23,177.93,178.2,2978.0,172.9337,173.1572,172.8657,173.128,2978.0
2023-05-18 10:35:00,178.21,178.41,178.2,178.27,2964.0,173.1377,173.332,173.128,173.196,2964.0
2023-05-18 10:40:00,178.27,178.4,178.13,178.16,3427.0,173.196,173.3223,173.06,173.0892,3427.0
2023-05-18 10:45:00,178.16,178.26,178.09,178.14,5601.0,173.0892,173.1863,173.0211,173.0697,5601.0
2023-05-18 10:50:00,178.11,178.28,178.1,178.25,3441.0,173.0406,173.2057,173.0309,173.1766,3441.0
2023-05-18 10:55:00,178.24,178.33,178.14,178.17,4010.0,173.1669,173.2543,173.0697,173.0989,4010.0
2023-05-18 11:00:00,178.17,178.54,178.16,178.49,6575.0,173.0989,173.4583,173.0892,173.4098,6575.0
2023-05-18 11:05:00,178.49,178.51,178.4,178.45,6258.0,173.4098,173.4292,173.3223,173.3709,6258.0
2023-05-18 11:10:00,178.43,178.44,178.16,178.21,2804.0,173.3515,173.3612,173.0892,173.1377,2804.0
2023-05-18 11:15:00,178.26,178.32,178.2,178.22,4652.0,173.1863,173.2446,173.128,173.1474,4652.0
2023-05-18 11:20:00,178.22,178.28,178.05,178.1,3889.0,173.1474,173.2057,172.9823,173.0309,3889.0
2023-05-18 11:25:00,178.03,178.07,177.8,177.8,7156.0,172.9629,173.0017,172.7394,172.7394,7156.0
2023-05-18 11:30:00,177.86,178.01,177.7,177.93,5621.0,172.7977,172.9434,172.6423,172.8657,5621.0
2023-05-18 11:35:00,177.94,178.04,177.93,178.0,3416.0,172.8754,172.9726,172.8657,172.9337,3416.0
2023-05-18 11:40:00,177.94,178.06,177.84,177.98,3907.0,172.8754,172.992,172.7783,172.9143,3907.0
2023-05-18 11:45:00,177.99,178.23,177.94,178.22,5864.0,172.924,173.1572,172.8754,173.1474,5864.0
2023-05-18 11:50:00,178.21,178.31,178.15,178.2,1905.0,173.1377,173.2349,173.0794,173.128,1905.0
2023-05-18 11:55:00,178.19,178.24,177.7,177.79,6090.0,173.1183,173.1669,172.6423,172.7297,6090.0
2023-05-18 12:00:00,177.79,177.87,177.74,177.77,3448.0,172.7297,172.8074,172.6811,172.7103,3448.0
2023-05-18 12:05:00,177.82,177.89,177.64,177.75,6369.0,172.7588,172.8268,172.584,172.6908,6369.0
2023-05-18 12:10:00,177.79,177.89,177.59,177.59,4349.0,172.7297,172.8268,172.5354,172.5354,4349.0
2023-05-18 12:15:00,177.55,177.76,177.46,177.66,4685.0,172.4965,172.7005,172.4091,172.6034,4685.0
2023-05-18 12:20:00,177.71,177.79,177.62,177.79,4865.0,172.652,172.7297,172.5645,172.7297,4865.0
2023-05-18 12:25:00,177.77,177.77,177.67,177.69,2445.0,172.7103,172.7103,172.6131,172.6325,2445.0
2023-05-18 12:30:00,177.75,177.89,177.72,177.89,5204.0,172.6908,172.8268,172.6617,172.8268,5204.0
2023-05-18 12:35:00,177.81,177.99,177.75,177.75,4005.0,172.7491,172.924,172.6908,172.6908,4005.0
2023-05-18 12:40:00,177.83,177.87,177.75,177.87,3233.0,172.7685,172.8074,172.6908,172.8074,3233.0
2023-05-18 12:45:00,177.92,178.01,177.87,177.93,1420.0,172.856,172.9434,172.8074,172.8657,1420.0
2023-05-18 12:50:00,177.89,177.98,177.81,177.81,3750.0,172.8268,172.9143,172.7491,172.7491,3750.0
2023-05-18 12:55:00,177.8,177.84,177.7,177.83,3704.0,172.7394,172.7783,172.6423,172.7685,3704.0
2023-05-18 13:00:00,177.8,177.92,177.8,177.83,2168.0,172.7394,172.856,172.7394,172.7685,2168.0
2023-05-18 13:05:00,177.85,177.85,177.75,177.81,2105.0,172.788,172.788,172.6908,172.7491,2105.0
2023-05-18 13:10:00,177.79,177.84,177.67,177.68,2655.0,172.7297,172.7783,172.6131,172.6228,2655.0
2023-05-18 13:15:00,177.72,177.9,177.65,177.9,2892.0,172.6617,172.8366,172.5937,172.8366,2892.0
2023-05-18 13:20:00,177.87,177.92,177.8,177.8,2614.0,172.8074,172.856,172.7394,172.7394,2614.0
2023-05-18 13:25:00,177.77,177.94,177.69,177.69,8644.0,172.7103,172.8754,172.6325,172.6325,8644.0
2023-05-18 13:30:00,177.61,177.74,177.59,177.66,1041.0,172.5548,172.6811,172.5354,172.6034,1041.0
2023-05-18 13:35:00,177.63,177.68,177.57,177.6,2232.0,172.5742,172.6228,172.516,172.5451,2232.0
2023-05-18 13:40:00,177.57,177.66,177.56,177.56,3484.0,172.516,172.6034,172.5062,172.5062,3484.0
2023-05-18 13:45:00,177.56,177.57,177.36,177.53,2359.0,172.5062,172.516,172.3119,172.4771,2359.0
2023-05-18 13:50:00,177.53,177.55,177.26,177.26,2859.0,172.4771,172.4965,172.2148,172.2148,2859.0
2023-05-18 13:55:00,177.28,177.32,177.19,177.3,4540.0,172.2342,172.2731,172.1468,172.2536,4540.0
2023-05-18 14:00:00,177.34,177.52,177.34,177.45,2815.0,172.2925,172.4674,172.2925,172.3994,2815.0
2023-05-18 14:05:00,177.51,177.63,177.51,177.59,1818.0,172.4577,172.5742,172.4577,172.5354,1818.0
2023-05-18 14:10:00,177.59,177.65,177.55,177.59,3172.0,172.5354,172.5937,172.4965,172.5354,3172.0
2023-05-18 14:15:00,177.63,177.75,177.6,177.72,3025.0,172.5742,172.6908,172.5451,172.6617,3025.0
2023-05-18 14:20:00,177.88,177.93,177.84,177.85,3810.0,172.8171,172.8657,172.7783,172.788,3810.0
2023-05-18 14:25:00,177.9,178.04,177.9,177.92,1300.0,172.8366,172.9726,172.8366,172.856,1300.0
2023-05-18 14:30:00,177.94,178.17,177.93,178.14,2517.0,172.8754,173.0989,172.8657,173.0697,2517.0
2023-05-18 14:35:00,178.18,178.23,178.07,178.07,1553.0,173.1086,173.1572,173.0017,173.0017,1553.0
2023-05-18 14:40:00,178.05,178.07,177.95,177.95,2834.0,172.9823,173.0017,172.8851,172.8851,2834.0
2023-05-18 14:45:00,177.94,178.08,177.94,178.03,5120.0,172.8754,173.0114,172.8754,172.9629,5120.0
2023-05-18 14:50:00,178.04,178.12,177.98,178.0,3867.0,172.9726,173.0503,172.9143,172.9337,3867.0
2023-05-18 14:55:00,178.03,178.07,177.95,178.0,2652.0,172.9629,173.0017,172.8851,172.9337,2652.0
2023-05-18 15:00:00,178.01,178.13,177.94,177.98,5669.0,172.9434,173.06,172.8754,172.9143,5669.0
2023-05-18 15:05:00,177.98,178.09,177.92,178.07,4046.0,172.9143,173.0211,172.856,173.0017,4046.0
2023-05-18 15:10:00,178.11,178.16,178.01,178.04,4518.0,173.0406,173.0892,172.9434,172.9726,4518.0
2023-05-18 15:15:00,178.09,178.27,178.04,178.25,3123.0,173.0211,173.196,172.9726,173.1766,3123.0
2023-05-18 15:20:00,178.24,178.26,178.11,178.18,4235.0,173.1669,173.1863,173.0406,173.1086,4235.0
2023-05-18 15:25:00,178.14,178.25,178.12,178.25,2220.0,173.0697,173.1766,173.0503,173.1766,2220.0
2023-05-18 15:30:00,178.28,178.37,178.19,178.36,4263.0,173.2057,173.2932,173.1183,173.2835,4263.0
2023-05-18 15:35:00,178.36,178.55,178.36,178.55,5030.0,173.2835,173.4681,173.2835,173.4681,5030.0
2023-05-18 15:40:00,178.56,178.98,178.52,178.95,5995.0,173.4778,173.8858,173.4389,173.8567,5995.0
2023-05-18 15:45:00,178.98,179.19,178.98,179.19,8204.0,173.8858,174.0898,173.8858,174.0898,8204.0
2023-05-18 15:50:00,179.21,179.53,179.14,179.38,23402.0,174.1093,174.4202,174.0413,174.2744,23402.0
2023-05-18 15:55:00,179.31,179.65,179.31,179.41,97801.0,174.2064,174.5367,174.2064,174.3036,97801.0
2023-05-19 09:30:00,180.18,180.58,179.17,179.82,67290.0,175.0517,175.4403,174.0704,174.7019,67290.0
2023-05-19 09:35:00,179.83,180.34,179.79,180.33,11693.0,174.7116,175.2071,174.6728,175.1974,11693.0
2023-05-19 09:40:00,180.21,180.48,180.04,180.35,5487.0,175.0808,175.3431,174.9156,175.2168,5487.0
2023-05-19 09:45:00,180.37,180.43,180.13,180.31,3585.0,175.2363,175.2945,175.0031,175.178,3585.0
2023-05-19 09:50:00,180.3,181.11,180.26,180.94,8362.0,175.1682,175.9552,175.1294,175.79,8362.0
2023-05-19 09:55:00,180.99,180.99,180.68,180.68,3211.0,175.8386,175.8386,175.5374,175.5374,3211.0
2023-05-19 10:00:00,180.64,180.7,180.49,180.57,6341.0,175.4986,175.5569,175.3528,175.4306,6341.0
2023-05-19 10:05:00,180.62,180.62,180.37,180.4,8607.0,175.4791,175.4791,175.2363,175.2654,8607.0
2023-05-19 10:10:00,180.34,180.54,180.29,180.29,3479.0,175.2071,175.4014,175.1585,175.1585,3479.0
2023-05-19 10:15:00,180.28,180.47,180.27,180.46,2711.0,175.1488,175.3334,175.1391,175.3237,2711.0
2023-05-19 10:20:00,180.47,180.58,180.33,180.38,5234.0,175.3334,175.4403,175.1974,175.246,5234.0
2023-05-19 10:25:00,180.41,180.61,180.33,180.54,3526.0,175.2751,175.4694,175.1974,175.4014,3526.0
2023-05-19 10:30:00,180.52,180.69,180.47,180.68,2331.0,175.382,175.5471,175.3334,175.5374,2331.0
2023-05-19 10:35:00,180.72,180.82,180.66,180.72,2877.0,175.5763,175.6734,175.518,175.5763,2877.0
2023-05-19 10:40:00,180.71,180.79,180.55,180.55,2212.0,175.5666,175.6443,175.4111,175.4111,2212.0
2023-05-19 10:45:00,180.6,180.78,180.48,180.74,4618.0,175.4597,175.6346,175.3431,175.5957,4618.0
2023-05-19 10:50:00,180.77,181.1,180.77,180.96,6066.0,175.6249,175.9455,175.6249,175.8095,6066.0
2023-05-19 10:55:00,180.98,181.13,180.85,180.99,4710.0,175.8289,175.9746,175.7026,175.8386,4710.0
2023-05-19 11:00:00,180.97,181.1,180.94,180.96,5592.0,175.8192,175.9455,175.79,175.8095,5592.0
2023-05-19 11:05:00,180.94,180.94,180.58,180.58,2476.0,175.79,175.79,175.4403,175.4403,2476.0
2023-05-19 11:10:00,180.59,180.69,180.45,180.59,5227.0,175.45,175.5471,175.314,175.45,5227.0
2023-05-19 11:15:00,180.55,180.57,180.17,180.17,3457.0,175.4111,175.4306,175.0419,175.0419,3457.0
2023-05-19 11:20:00,180.22,180.37,180.03,180.03,2183.0,175.0905,175.2363,174.9059,174.9059,2183.0
2023-05-19 11:25:00,180.14,180.17,179.72,179.72,3528.0,175.0128,175.0419,174.6048,174.6048,3528.0
2023-05-19 11:30:00,179.68,179.86,179.63,179.84,3570.0,174.5659,174.7408,174.5173,174.7213,3570.0
2023-05-19 11:35:00,179.87,179.87,179.3,179.47,13510.0,174.7505,174.7505,174.1967,174.3619,13510.0
2023-05-19 11:40:00,179.43,179.57,179.41,179.55,6833.0,174.323,174.459,174.3036,174.4396,6833.0
2023-05-19 11:45:00,179.55,180.0,179.54,179.92,6584.0,174.4396,174.8768,174.4299,174.7991,6584.0
2023-05-19 11:50:00,179.87,180.02,179.87,179.94,2729.0,174.7505,174.8962,174.7505,174.8185,2729.0
2023-05-19 11:55:00,179.91,180.08,179.82,179.95,4816.0,174.7893,174.9545,174.7019,174.8282,4816.0
2023-05-19 12:00:00,179.96,180.04,179.78,179.95,2832.0,174.8379,174.9156,174.663,174.8282,2832.0
2023-05-19 12:05:00,179.96,179.97,179.72,179.72,4594.0,174.8379,174.8476,174.6048,174.6048,4594.0
2023-05-19 12:10:00,179.73,179.74,179.63,179.64,1098.0,174.6145,174.6242,174.5173,174.527,1098.0
2023-05-19 12:15:00,179.57,179.74,179.53,179.72,2786.0,174.459,174.6242,174.4202,174.6048,2786.0
2023-05-19 12:20:00,179.76,179.89,179.7,179.71,4142.0,174.6436,174.7699,174.5853,174.595,4142.0
2023-05-19 12:25:00,179.77,179.77,179.67,179.69,912.0,174.6533,174.6533,174.5562,174.5756,912.0
2023-05-19 12:30:00,179.64,179.65,179.46,179.46,2986.0,174.527,174.5367,174.3522,174.3522,2986.0
2023-05-19 12:35:00,179.48,179.77,179.44,179.71,4430.0,174.3716,174.6533,174.3327,174.595,4430.0
2023-05-19 12:40:00,179.76,179.8,179.71,179.78,1710.0,174.6436,174.6825,174.595,174.663,1710.0
2023-05-19 12:45:00,179.78,179.98,179.78,179.98,3340.0,174.663,174.8574,174.663,174.8574,3340.0
2023-05-19 12:50:00,179.98,180.07,179.97,180.05,2033.0,174.8574,174.9448,174.8476,174.9254,2033.0
2023-05-19 12:55:00,180.02,180.08,179.87,179.88,3221.0,174.8962,174.9545,174.7505,174.7602,3221.0
2023-05-19 13:00:00,179.93,180.11,179.9,180.07,2479.0,174.8088,174.9837,174.7796,174.9448,2479.0
2023-05-19 13:05:00,180.04,180.17,180.02,180.14,2873.0,174.9156,175.0419,174.8962,175.0128,2873.0
2023-05-19 13:10:00,180.13,180.13,180.07,180.1,1863.0,175.0031,175.0031,174.9448,174.9739,1863.0
2023-05-19 13:15:00,180.12,180.42,180.09,180.36,5824.0,174.9934,175.2848,174.9642,175.2265,5824.0
2023-05-19 13:20:00,180.36,180.42,180.28,180.31,1895.0,175.2265,175.2848,175.1488,175.178,1895.0
2023-05-19 13:25:00,180.34,180.35,180.25,180.27,3236.0,175.2071,175.2168,175.1197,175.1391,3236.0
2023-05-19 13:30:00,180.28,180.37,180.23,180.32,3078.0,175.1488,175.2363,175.1002,175.1877,3078.0
2023-05-19 13:35:00,180.3,180.35,180.17,180.25,3552.0,175.1682,175.2168,175.0419,175.1197,3552.0
2023-05-19 13:40:00,180.25,180.32,180.13,180.16,5175.0,175.1197,175.1877,175.0031,175.0322,5175.0
2023-05-19 13:45:00,180.11,180.25,180.08,180.15,2900.0,174.9837,175.1197,174.9545,175.0225,2900.0
2023-05-19 13:50:00,180.15,180.22,180.05,180.19,4124.0,175.0225,175.0905,174.9254,175.0614,4124.0
2023-05-19 13:55:00,180.2,180.2,180.11,180.12,900.0,175.0711,175.0711,174.9837,174.9934,900.0
2023-05-19 14:00:00,180.1,180.1,179.95,180.05,3698.0,174.9739,174.9739,174.8282,174.9254,3698.0
2023-05-19 14:05:00,179.94,179.98,179.88,179.98,1300.0,174.8185,174.8574,174.7602,174.8574,1300.0
2023-05-19 14:10:00,179.94,180.02,179.87,179.93,3300.0,174.8185,174.8962,174.7505,174.8088,3300.0
2023-05-19 14:15:00,179.88,179.98,179.82,179.97,2986.0,174.7602,174.8574,174.7019,174.8476,2986.0
2023-05-19 14:20:00,180.0,180.06,179.96,180.0,3531.0,174.8768,174.9351,174.8379,174.8768,3531.0
2023-05-19 14:25:00,180.0,180.05,179.84,179.84,1864.0,174.8768,174.9254,174.7213,174.7213,1864.0
2023-05-19 14:30:00,179.84,179.95,179.78,179.95,1007.0,174.7213,174.8282,174.663,174.8282,1007.0
2023-05-19 14:35:00,179.93,180.06,179.88,179.99,3453.0,174.8088,174.9351,174.7602,174.8671,3453.0
2023-05-19 14:40:00,179.98,180.09,179.91,180.09,2412.0,174.8574,174.9642,174.7893,174.9642,2412.0
2023-05-19 14:45:00,180.09,180.09,179.93,179.97,2603.0,174.9642,174.9642,174.8088,174.8476,2603.0
2023-05-19 14:50:00,179.99,180.25,179.98,180.18,2099.0,174.8671,175.1197,174.8574,175.0517,2099.0
2023-05-19 14:55:00,180.21,180.42,180.21,180.36,2742.0,175.0808,175.2848,175.0808,175.2265,2742.0
2023-05-19 15:00:00,180.44,180.44,180.26,180.26,1300.0,175.3043,175.3043,175.1294,175.1294,1300.0
2023-05-19 15:05:00,180.32,180.32,180.11,180.27,3536.0,175.1877,175.1877,174.9837,175.1391,3536.0
2023-05-19 15:10:00,180.32,180.4,180.29,180.39,3432.0,175.1877,175.2654,175.1585,175.2557,3432.0
2023-05-19 15:15:00,180.4,180.4,180.29,180.34,3200.0,175.2654,175.2654,175.1585,175.2071,3200.0
2023-05-19 15:20:00,180.32,180.41,180.23,180.41,2410.0,175.1877,175.2751,175.1002,175.2751,2410.0
2023-05-19 15:25:00,180.4,180.4,180.24,180.27,5541.0,175.2654,175.2654,175.11,175.1391,5541.0
2023-05-19 15:30:00,180.26,180.32,180.18,180.26,3367.0,175.1294,175.1877,175.0517,175.1294,3367.0
2023-05-19 15:35:00,180.26,180.48,180.25,180.44,6538.0,175.1294,175.3431,175.1197,175.3043,6538.0
2023-05-19 15:40:00,180.46,180.56,180.41,180.49,11676.0,175.3237,175.4208,175.2751,175.3528,11676.0
2023-05-19 15:45:00,180.49,180.56,180.41,180.53,13726.0,175.3528,175.4208,175.2751,175.3917,13726.0
2023-05-19 15:50:00,180.5,180.84,180.41,180.79,26678.0,175.3626,175.6929,175.2751,175.6443,26678.0
2023-05-19 15:55:00,180.84,180.92,180.51,180.57,76749.0,175.6929,175.7706,175.3723,175.4306,76749.0
2023-05-22 09:30:00,179.75,180.18,179.71,180.05,24232.0,174.6339,175.0517,174.595,174.9254,24232.0
2023-05-22 09:35:00,179.95,180.17,179.81,180.17,6435.0,174.8282,175.0419,174.6922,175.0419,6435.0
2023-05-22 09:40:00,180.18,180.29,180.05,180.14,6459.0,175.0517,175.1585,174.9254,175.0128,6459.0
2023-05-22 09:45:00,180.16,180.16,179.67,179.67,2828.0,175.0322,175.0322,174.5562,174.5562,2828.0
2023-05-22 09:50:00,179.54,179.56,178.82,178.83,5025.0,174.4299,174.4493,173.7304,173.7401,5025.0
2023-05-22 09:55:00,178.89,179.05,178.68,178.68,2943.0,173.7984,173.9538,173.5944,173.5944,2943.0
2023-05-22 10:00:00,178.67,178.68,178.4,178.55,4004.0,173.5846,173.5944,173.3223,173.4681,4004.0
2023-05-22 10:05:00,178.47,178.53,178.03,178.04,9094.0,173.3903,173.4486,172.9629,172.9726,9094.0
2023-05-22 10:10:00,178.28,178.9,178.27,178.9,10162.0,173.2057,173.8081,173.196,173.8081,10162.0
2023-05-22 10:15:00,178.81,178.96,178.77,178.93,3338.0,173.7207,173.8664,173.6818,173.8372,3338.0
2023-05-22 10:20:00,178.96,179.1,178.8,179.1,4041.0,173.8664,174.0024,173.7109,174.0024,4041.0
2023-05-22 10:25:00,179.13,179.26,179.0,179.21,5480.0,174.0315,174.1578,173.9052,174.1093,5480.0
2023-05-22 10:30:00,179.22,179.23,178.82,178.89,4461.0,174.119,174.1287,173.7304,173.7984,4461.0
2023-05-22 10:35:00,178.88,178.94,178.69,178.9,5233.0,173.7887,173.847,173.6041,173.8081,5233.0
2023-05-22 10:40:00,178.9,179.04,178.81,178.84,8583.0,173.8081,173.9441,173.7207,173.7498,8583.0
2023-05-22 10:45:00,178.84,179.01,178.81,178.86,12220.0,173.7498,173.915,173.7207,173.7692,12220.0
2023-05-22 10:50:00,178.85,179.07,178.79,179.07,11251.0,173.7595,173.9733,173.7012,173.9733,11251.0
2023-05-22 10:55:00,179.04,179.13,178.88,179.13,7363.0,173.9441,174.0315,173.7887,174.0315,7363.0
2023-05-22 11:00:00,179.15,179.43,179.15,179.38,15114.0,174.051,174.323,174.051,174.2744,15114.0
2023-05-22 11:05:00,179.42,179.62,179.37,179.61,4807.0,174.3133,174.5076,174.2647,174.4979,4807.0
2023-05-22 11:10:00,179.54,179.74,179.53,179.71,2983.0,174.4299,174.6242,174.4202,174.595,2983.0
2023-05-22 11:15:00,179.73,179.82,179.62,179.68,7149.0,174.6145,174.7019,174.5076,174.5659,7149.0
2023-05-22 11:20:00,179.69,179.69,179.52,179.62,3909.0,174.5756,174.5756,174.4104,174.5076,3909.0
2023-05-22 11:25:00,179.64,179.72,179.58,179.58,4354.0,174.527,174.6048,174.4687,174.4687,4354.0
2023-05-22 11:30:00,179.55,179.66,179.54,179.62,3194.0,174.4396,174.5465,174.4299,174.5076,3194.0
2023-05-22 11:35:00,179.59,179.6,179.5,179.56,4698.0,174.4785,174.4882,174.391,174.4493,4698.0
2023-05-22 11:40:00,179.55,179.57,179.43,179.53,3541.0,174.4396,174.459,174.323,174.4202,3541.0
2023-05-22 11:45:00,179.51,179.51,179.4,179.41,3221.0,174.4007,174.4007,174.2939,174.3036,3221.0
2023-05-22 11:50:00,179.43,179.58,179.41,179.56,6472.0,174.323,174.4687,174.3036,174.4493,6472.0
2023-05-22 11:55:00,179.56,179.78,179.46,179.55,25691.0,174.4493,174.663,174.3522,174.4396,25691.0
2023-05-22 12:00:00,179.63,179.73,179.61,179.71,1900.0,174.5173,174.6145,174.4979,174.595,1900.0
2023-05-22 12:05:00,179.68,179.71,179.59,179.59,2320.0,174.5659,174.595,174.4785,174.4785,2320.0
2023-05-22 12:10:00,179.59,179.73,179.59,179.7,5740.0,174.4785,174.6145,174.4785,174.5853,5740.0
2023-05-22 12:15:00,179.7,179.78,179.69,179.78,2844.0,174.5853,174.663,174.5756,174.663,2844.0
2023-05-22 12:20:00,179.75,179.75,179.53,179.53,3664.0,174.6339,174.6339,174.4202,174.4202,3664.0
2023-05-22 12:25:00,179.5,179.56,179.4,179.43,3991.0,174.391,174.4493,174.2939,174.323,3991.0
2023-05-22 12:30:00,179.45,179.46,179.41,179.46,2023.0,174.3424,174.3522,174.3036,174.3522,2023.0
2023-05-22 12:35:00,179.43,179.46,179.23,179.24,3449.0,174.323,174.3522,174.1287,174.1384,3449.0
2023-05-22 12:40:00,179.22,179.25,179.18,179.21,2049.0,174.119,174.1481,174.0801,174.1093,2049.0
2023-05-22 12:45:00,179.21,179.31,179.07,179.08,13792.0,174.1093,174.2064,173.9733,173.983,13792.0
2023-05-22 12:50:00,179.04,179.1,179.02,179.05,2840.0,173.9441,174.0024,173.9247,173.9538,2840.0
2023-05-22 12:55:00,179.03,179.26,179.02,179.25,13216.0,173.9344,174.1578,173.9247,174.1481,13216.0
2023-05-22 13:00:00,179.27,179.41,179.26,179.4,2059.0,174.1676,174.3036,174.1578,174.2939,2059.0
2023-05-22 13:05:00,179.34,179.44,179.28,179.41,2917.0,174.2356,174.3327,174.1773,174.3036,2917.0
2023-05-22 13:10:00,179.46,179.58,179.36,179.41,10138.0,174.3522,174.4687,174.255,174.3036,10138.0
2023-05-22 13:15:00,179.31,179.64,179.27,179.64,2987.0,174.2064,174.527,174.1676,174.527,2987.0
2023-05-22 13:20:00,179.73,179.78,179.67,179.75,3138.0,174.6145,174.663,174.5562,174.6339,3138.0
2023-05-22 13:25:00,179.76,179.91,179.7,179.86,3768.0,174.6436,174.7893,174.5853,174.7408,3768.0
2023-05-22 13:30:00,179.84,179.89,179.81,179.86,3599.0,174.7213,174.7699,174.6922,174.7408,3599.0
2023-05-22 13:35:00,179.89,179.91,179.82,179.9,2303.0,174.7699,174.7893,174.7019,174.7796,2303.0
2023-05-22 13:40:00,179.94,179.96,179.89,179.92,1726.0,174.8185,174.8379,174.7699,174.7991,1726.0
2023-05-22 13:45:00,179.96,180.05,179.94,179.95,3151.0,174.8379,174.9254,174.8185,174.8282,3151.0
2023-05-22 13:50:00,179.93,180.04,179.91,179.96,3772.0,174.8088,174.9156,174.7893,174.8379,3772.0
2023-05-22 13:55:00,179.95,180.06,179.94,179.96,3428.0,174.8282,174.9351,174.8185,174.8379,3428.0
2023-05-22 14:00:00,179.96,180.05,179.9,179.98,2380.0,174.8379,174.9254,174.7796,174.8574,2380.0
2023-05-22 14:05:00,179.96,180.13,179.92,180.13,2973.0,174.8379,175.0031,174.7991,175.0031,2973.0
2023-05-22 14:10:00,180.13,180.16,180.05,180.12,3793.0,175.0031,175.0322,174.9254,174.9934,3793.0
2023-05-22 14:15:00,180.08,180.29,180.08,180.23,2184.0,174.9545,175.1585,174.9545,175.1002,2184.0
2023-05-22 14:20:00,180.19,180.2,180.08,180.09,3057.0,175.0614,175.0711,174.9545,174.9642,3057.0
2023-05-22 14:25:00,180.07,180.3,180.07,180.28,2724.0,174.9448,175.1682,174.9448,175.1488,2724.0
2023-05-22 14:30:00,180.26,180.33,180.21,180.28,4616.0,175.1294,175.1974,175.0808,175.1488,4616.0
2023-05-22 14:35:00,180.26,180.32,180.2,180.23,4341.0,175.1294,175.1877,175.0711,175.1002,4341.0
2023-05-22 14:40:00,180.23,180.44,180.14,180.42,6092.0,175.1002,175.3043,175.0128,175.2848,6092.0
2023-05-22 14:45:00,180.4,180.45,180.3,180.44,5048.0,175.2654,175.314,175.1682,175.3043,5048.0
2023-05-22 14:50:00,180.44,180.65,180.44,180.52,5192.0,175.3043,175.5083,175.3043,175.382,5192.0
2023-05-22 14:55:00,180.46,180.46,180.26,180.41,4097.0,175.3237,175.3237,175.1294,175.2751,4097.0
2023-05-22 15:00:00,180.43,180.51,180.37,180.39,4545.0,175.2945,175.3723,175.2363,175.2557,4545.0
2023-05-22 15:05:00,180.38,180.52,180.38,180.52,4944.0,175.246,175.382,175.246,175.382,4944.0
2023-05-22 15:10:00,180.5,180.55,180.43,180.5,7622.0,175.3626,175.4111,175.2945,175.3626,7622.0
2023-05-22 15:15:00,180.42,180.43,180.33,180.36,5773.0,175.2848,175.2945,175.1974,175.2265,5773.0
2023-05-22 15:20:00,180.34,180.42,180.28,180.41,13628.0,175.2071,175.2848,175.1488,175.2751,13628.0
2023-05-22 15:25:00,180.41,180.43,180.17,180.33,9317.0,175.2751,175.2945,175.0419,175.1974,9317.0
2023-05-22 15:30:00,180.39,180.39,180.25,180.29,12642.0,175.2557,175.2557,175.1197,175.1585,12642.0
2023-05-22 15:35:00,180.28,180.39,180.24,180.31,30689.0,175.1488,175.2557,175.11,175.178,30689.0
2023-05-22 15:40:00,180.29,180.33,180.23,180.3,16340.0,175.1585,175.1974,175.1002,175.1682,16340.0
2023-05-22 15:45:00,180.32,180.38,180.15,180.16,26418.0,175.1877,175.246,175.0225,175.0322,26418.0
2023-05-22 15:50:00,180.19,180.28,179.94,180.05,101653.0,175.0614,175.1488,174.8185,174.9254,101653.0
2023-05-22 15:55:00,180.08,180.12,179.68,179.74,114230.0,174.9545,174.9934,174.5659,174.6242,114230.0
2023-05-23 09:30:00,178.8,178.8,177.91,178.14,21207.0,173.7109,173.7109,172.8463,173.0697,21207.0
2023-05-23 09:35:00,178.1,178.71,178.09,178.14,12347.0,173.0309,173.6235,173.0211,173.0697,12347.0
2023-05-23 09:40:00,178.13,178.29,177.73,177.87,16175.0,173.06,173.2155,172.6714,172.8074,16175.0
2023-05-23 09:45:00,177.88,178.14,177.09,177.16,9280.0,172.8171,173.0697,172.0496,172.1176,9280.0
2023-05-23 09:50:00,177.0,177.2,176.14,176.14,51510.0,171.9622,172.1565,171.1267,171.1267,51510.0
2023-05-23 09:55:00,176.15,176.25,175.29,175.68,16683.0,171.1364,171.2335,170.3008,170.6797,16683.0
2023-05-23 10:00:00,175.81,175.97,175.18,175.38,16666.0,170.806,170.9615,170.194,170.3883,16666.0
2023-05-23 10:05:00,175.38,175.46,175.04,175.21,12723.0,170.3883,170.466,170.058,170.2231,12723.0
2023-05-23 10:10:00,175.22,175.3,174.8,174.96,22705.0,170.2328,170.3106,169.8248,169.9802,22705.0
2023-05-23 10:15:00,174.97,175.35,174.68,175.33,16643.0,169.99,170.3591,169.7082,170.3397,16643.0
2023-05-23 10:20:00,175.35,175.52,175.1,175.45,12285.0,170.3591,170.5243,170.1163,170.4563,12285.0
2023-05-23 10:25:00,175.49,176.04,175.42,176.04,15484.0,170.4952,171.0295,170.4271,171.0295,15484.0
2023-05-23 10:30:00,175.97,176.26,175.92,176.2,6916.0,170.9615,171.2432,170.9129,171.1849,6916.0
2023-05-23 10:35:00,176.2,176.37,176.12,176.29,13057.0,171.1849,171.3501,171.1072,171.2724,13057.0
2023-05-23 10:40:00,176.26,176.42,176.14,176.25,11634.0,171.2432,171.3987,171.1267,171.2335,11634.0
2023-05-23 10:45:00,176.25,176.26,176.02,176.06,5335.0,171.2335,171.2432,171.0101,171.0489,5335.0
2023-05-23 10:50:00,176.06,176.06,175.52,175.55,10705.0,171.0489,171.0489,170.5243,170.5534,10705.0
2023-05-23 10:55:00,175.54,175.6,174.98,174.98,10045.0,170.5437,170.602,169.9997,169.9997,10045.0
2023-05-23 11:00:00,174.99,175.26,174.98,175.16,9382.0,170.0094,170.2717,169.9997,170.1745,9382.0
2023-05-23 11:05:00,175.22,175.45,175.2,175.42,10765.0,170.2328,170.4563,170.2134,170.4271,10765.0
2023-05-23 11:10:00,175.4,175.49,175.16,175.42,11821.0,170.4077,170.4952,170.1745,170.4271,11821.0
2023-05-23 11:15:00,175.38,175.38,174.97,174.99,7477.0,170.3883,170.3883,169.99,170.0094,7477.0
2023-05-23 11:20:00,175.01,175.02,174.89,174.95,8461.0,170.0288,170.0385,169.9122,169.9705,8461.0
2023-05-23 11:25:00,174.94,175.23,174.91,175.22,4862.0,169.9608,170.2426,169.9317,170.2328,4862.0
2023-05-23 11:30:00,175.23,175.4,175.18,175.29,10084.0,170.2426,170.4077,170.194,170.3008,10084.0
2023-05-23 11:35:00,175.28,175.39,175.09,175.09,7675.0,170.2911,170.398,170.1065,170.1065,7675.0
2023-05-23 11:40:00,175.1,175.43,175.1,175.37,14720.0,170.1163,170.4369,170.1163,170.3786,14720.0
2023-05-23 11:45:00,175.41,175.42,175.29,175.38,10499.0,170.4174,170.4271,170.3008,170.3883,10499.0
2023-05-23 11:50:00,175.38,175.52,175.38,175.47,12782.0,170.3883,170.5243,170.3883,170.4757,12782.0
2023-05-23 11:55:00,175.49,175.59,175.14,175.15,18411.0,170.4952,170.5923,170.1551,170.1648,18411.0
2023-05-23 12:00:00,175.12,175.33,175.0,175.0,18038.0,170.1357,170.3397,170.0191,170.0191,18038.0
2023-05-23 12:05:00,174.99,175.02,174.59,174.6,12530.0,170.0094,170.0385,169.6208,169.6305,12530.0
2023-05-23 12:10:00,174.6,174.81,174.52,174.62,15120.0,169.6305,169.8345,169.5528,169.6499,15120.0
2023-05-23 12:15:00,174.59,174.82,174.5,174.81,15864.0,169.6208,169.8442,169.5333,169.8345,15864.0
2023-05-23 12:20:00,174.81,174.86,174.61,174.71,10644.0,169.8345,169.8831,169.6402,169.7374,10644.0
2023-05-23 12:25:00,174.69,174.74,174.65,174.72,3998.0,169.7179,169.7665,169.6791,169.7471,3998.0
2023-05-23 12:30:00,174.71,174.79,174.7,174.71,4432.0,169.7374,169.8151,169.7276,169.7374,4432.0
2023-05-23 12:35:00,174.74,174.79,174.45,174.51,7418.0,169.7665,169.8151,169.4848,169.543,7418.0
2023-05-23 12:40:00,174.63,174.66,174.5,174.55,5051.0,169.6596,169.6888,169.5333,169.5819,5051.0
2023-05-23 12:45:00,174.55,174.67,174.54,174.6,5991.0,169.5819,169.6985,169.5722,169.6305,5991.0
2023-05-23 12:50:00,174.65,174.89,174.61,174.84,11711.0,169.6791,169.9122,169.6402,169.8637,11711.0
2023-05-23 12:55:00,174.88,174.96,174.79,174.8,2551.0,169.9025,169.9802,169.8151,169.8248,2551.0
2023-05-23 13:00:00,174.78,174.85,174.77,174.78,9360.0,169.8054,169.8734,169.7956,169.8054,9360.0
2023-05-23 13:05:00,174.79,174.96,174.71,174.91,31207.0,169.8151,169.9802,169.7374,169.9317,31207.0
2023-05-23 13:10:00,174.92,175.12,174.92,175.03,15965.0,169.9414,170.1357,169.9414,170.0482,15965.0
2023-05-23 13:15:00,175.09,175.17,175.02,175.17,27408.0,170.1065,170.1843,170.0385,170.1843,27408.0
2023-05-23 13:20:00,175.15,175.21,174.93,174.96,21497.0,170.1648,170.2231,169.9511,169.9802,21497.0
2023-05-23 13:25:00,174.95,174.97,174.4,174.4,19582.0,169.9705,169.99,169.4362,169.4362,19582.0
2023-05-23 13:30:00,174.39,174.39,174.02,174.28,10033.0,169.4265,169.4265,169.067,169.3196,10033.0
2023-05-23 13:35:00,174.27,174.57,174.23,174.55,10928.0,169.3099,169.6013,169.271,169.5819,10928.0
2023-05-23 13:40:00,174.56,174.85,174.55,174.85,28485.0,169.5916,169.8734,169.5819,169.8734,28485.0
2023-05-23 13:45:00,174.84,174.94,174.66,174.68,23240.0,169.8637,169.9608,169.6888,169.7082,23240.0
2023-05-23 13:50:00,174.65,174.79,174.6,174.75,6021.0,169.6791,169.8151,169.6305,169.7762,6021.0
2023-05-23 13:55:00,174.75,174.79,174.56,174.6,7248.0,169.7762,169.8151,169.5916,169.6305,7248.0
2023-05-23 14:00:00,174.6,174.73,174.59,174.71,4649.0,169.6305,169.7568,169.6208,169.7374,4649.0
2023-05-23 14:05:00,174.79,174.82,174.64,174.65,10666.0,169.8151,169.8442,169.6693,169.6791,10666.0
2023-05-23 14:10:00,174.66,174.78,174.59,174.64,17413.0,169.6888,169.8054,169.6208,169.6693,17413.0
2023-05-23 14:15:00,174.66,174.7,174.35,174.4,7569.0,169.6888,169.7276,169.3876,169.4362,7569.0
2023-05-23 14:20:00,174.37,174.37,173.86,173.86,3798.0,169.407,169.407,168.9115,168.9115,3798.0
2023-05-23 14:25:00,173.85,174.07,173.71,173.98,5695.0,168.9018,169.1156,168.7658,169.0281,5695.0
2023-05-23 14:30:00,173.95,174.18,173.85,174.12,16143.0,168.999,169.2224,168.9018,169.1641,16143.0
2023-05-23 14:35:00,174.12,174.12,173.68,173.77,6954.0,169.1641,169.1641,168.7367,168.8241,6954.0
2023-05-23 14:40:00,173.76,173.92,173.72,173.87,12623.0,168.8144,168.9698,168.7755,168.9213,12623.0
2023-05-23 14:45:00,173.94,174.01,173.74,173.85,5840.0,168.9893,169.0573,168.795,168.9018,5840.0
2023-05-23 14:50:00,173.88,174.09,173.87,174.09,7214.0,168.931,169.135,168.9213,169.135,7214.0
2023-05-23 14:55:00,174.09,174.18,174.06,174.08,23055.0,169.135,169.2224,169.1059,169.1253,23055.0
2023-05-23 15:00:00,174.1,174.13,173.84,173.88,41053.0,169.1447,169.1739,168.8921,168.931,41053.0
2023-05-23 15:05:00,173.86,174.0,173.85,174.0,12428.0,168.9115,169.0476,168.9018,169.0476,12428.0
2023-05-23 15:10:00,174.0,174.14,174.0,174.08,18993.0,169.0476,169.1836,169.0476,169.1253,18993.0
2023-05-23 15:15:00,174.08,174.12,173.85,173.85,61570.0,169.1253,169.1641,168.9018,168.9018,61570.0
2023-05-23 15:20:00,173.84,174.23,173.83,174.22,19120.0,168.8921,169.271,168.8824,169.2613,19120.0
2023-05-23 15:25:00,174.22,174.24,174.09,174.22,8116.0,169.2613,169.2807,169.135,169.2613,8116.0
2023-05-23 15:30:00,174.21,174.34,174.16,174.34,22591.0,169.2516,169.3779,169.203,169.3779,22591.0
2023-05-23 15:35:00,174.33,174.48,174.26,174.37,26866.0,169.3682,169.5139,169.3002,169.407,26866.0
2023-05-23 15:40:00,174.37,174.46,174.23,174.43,21692.0,169.407,169.4945,169.271,169.4653,21692.0
2023-05-23 15:45:00,174.43,174.46,174.28,174.33,21005.0,169.4653,169.4945,169.3196,169.3682,21005.0
2023-05-23 15:50:00,174.3,174.38,174.06,174.28,48582.0,169.339,169.4167,169.1059,169.3196,48582.0
2023-05-23 15:55:00,174.27,174.49,174.06,174.41,151606.0,169.3099,169.5236,169.1059,169.4459,151606.0
2023-05-24 09:30:00,173.9,174.23,173.1,173.16,26668.0,168.9504,169.271,168.1732,168.2315,26668.0
2023-05-24 09:35:00,173.1,173.29,172.92,173.26,10565.0,168.1732,168.3578,167.9983,168.3286,10565.0
2023-05-24 09:40:00,173.28,173.39,173.11,173.35,12906.0,168.3481,168.4549,168.1829,168.4161,12906.0
2023-05-24 09:45:00,173.44,173.91,173.39,173.68,9407.0,168.5035,168.9601,168.4549,168.7367,9407.0
2023-05-24 09:50:00,173.9,173.9,173.55,173.64,5900.0,168.9504,168.9504,168.6104,168.6978,5900.0
2023-05-24 09:55:00,173.67,173.75,173.42,173.42,13004.0,168.727,168.8047,168.4841,168.4841,13004.0
2023-05-24 10:00:00,173.55,173.87,173.52,173.81,6477.0,168.6104,168.9213,168.5812,168.863,6477.0
2023-05-24 10:05:00,173.86,173.86,173.66,173.7,4912.0,168.9115,168.9115,168.7172,168.7561,4912.0
2023-05-24 10:10:00,173.66,173.79,173.53,173.79,5979.0,168.7172,168.8435,168.5909,168.8435,5979.0
2023-05-24 10:15:00,173.78,173.83,173.62,173.73,6669.0,168.8338,168.8824,168.6784,168.7852,6669.0
2023-05-24 10:20:00,173.68,173.69,173.48,173.48,3937.0,168.7367,168.7464,168.5424,168.5424,3937.0
2023-05-24 10:25:00,173.47,173.74,173.47,173.74,5941.0,168.5326,168.795,168.5326,168.795,5941.0
2023-05-24 10:30:00,173.8,173.81,173.57,173.57,3036.0,168.8533,168.863,168.6298,168.6298,3036.0
2023-05-24 10:35:00,173.57,173.66,173.48,173.48,2826.0,168.6298,168.7172,168.5424,168.5424,2826.0
2023-05-24 10:40:00,173.45,173.71,173.45,173.62,6858.0,168.5132,168.7658,168.5132,168.6784,6858.0
2023-05-24 10:45:00,173.6,173.76,173.54,173.57,7641.0,168.6589,168.8144,168.6007,168.6298,7641.0
2023-05-24 10:50:00,173.59,173.59,173.26,173.31,8791.0,168.6492,168.6492,168.3286,168.3772,8791.0
2023-05-24 10:55:00,173.33,173.38,173.25,173.31,2215.0,168.3966,168.4452,168.3189,168.3772,2215.0
2023-05-24 11:00:00,173.27,173.36,173.13,173.3,4670.0,168.3383,168.4258,168.2023,168.3675,4670.0
2023-05-24 11:05:00,173.38,173.38,173.23,173.31,6390.0,168.4452,168.4452,168.2995,168.3772,6390.0
2023-05-24 11:10:00,173.34,173.34,173.03,173.2,15746.0,168.4063,168.4063,168.1052,168.2703,15746.0
2023-05-24 11:15:00,173.2,173.38,173.14,173.33,11073.0,168.2703,168.4452,168.212,168.3966,11073.0
2023-05-24 11:20:00,173.33,173.66,173.33,173.64,9520.0,168.3966,168.7172,168.3966,168.6978,9520.0
2023-05-24 11:25:00,173.62,173.84,173.55,173.59,6034.0,168.6784,168.8921,168.6104,168.6492,6034.0
2023-05-24 11:30:00,173.55,173.59,173.44,173.53,4149.0,168.6104,168.6492,168.5035,168.5909,4149.0
2023-05-24 11:35:00,173.48,173.5,173.33,173.4,2798.0,168.5424,168.5618,168.3966,168.4646,2798.0
2023-05-24 11:40:00,173.35,173.46,173.22,173.34,4408.0,168.4161,168.5229,168.2898,168.4063,4408.0
2023-05-24 11:45:00,173.32,173.42,173.32,173.39,4326.0,168.3869,168.4841,168.3869,168.4549,4326.0
2023-05-24 11:50:00,173.45,173.53,173.35,173.35,9557.0,168.5132,168.5909,168.4161,168.4161,9557.0
2023-05-24 11:55:00,173.34,173.35,173.21,173.22,1736.0,168.4063,168.4161,168.28,168.2898,1736.0
2023-05-24 12:00:00,173.2,173.37,173.17,173.31,8589.0,168.2703,168.4355,168.2412,168.3772,8589.0
2023-05-24 12:05:00,173.36,173.4,173.28,173.31,3990.0,168.4258,168.4646,168.3481,168.3772,3990.0
2023-05-24 12:10:00,173.33,173.33,173.1,173.17,4927.0,168.3966,168.3966,168.1732,168.2412,4927.0
2023-05-24 12:15:00,173.2,173.26,173.13,173.21,4657.0,168.2703,168.3286,168.2023,168.28,4657.0
2023-05-24 12:20:00,173.26,173.27,173.07,173.19,2863.0,168.3286,168.3383,168.144,168.2606,2863.0
2023-05-24 12:25:00,173.21,173.22,173.1,173.1,2270.0,168.28,168.2898,168.1732,168.1732,2270.0
2023-05-24 12:30:00,173.09,173.2,173.08,173.19,2496.0,168.1635,168.2703,168.1537,168.2606,2496.0
2023-05-24 12:35:00,173.18,173.28,173.07,173.19,5413.0,168.2509,168.3481,168.144,168.2606,5413.0
2023-05-24 12:40:00,173.28,173.41,173.24,173.39,3336.0,168.3481,168.4744,168.3092,168.4549,3336.0
2023-05-24 12:45:00,173.39,173.5,173.31,173.33,6637.0,168.4549,168.5618,168.3772,168.3966,6637.0
2023-05-24 12:50:00,173.35,173.57,173.3,173.38,3935.0,168.4161,168.6298,168.3675,168.4452,3935.0
2023-05-24 12:55:00,173.46,173.49,173.38,173.42,3356.0,168.5229,168.5521,168.4452,168.4841,3356.0
2023-05-24 13:00:00,173.44,173.45,173.32,173.45,6259.0,168.5035,168.5132,168.3869,168.5132,6259.0
2023-05-24 13:05:00,173.48,173.62,173.45,173.55,3231.0,168.5424,168.6784,168.5132,168.6104,3231.0
2023-05-24 13:10:00,173.54,173.61,173.5,173.54,4312.0,168.6007,168.6687,168.5618,168.6007,4312.0
2023-05-24 13:15:00,173.59,173.79,173.55,173.79,4307.0,168.6492,168.8435,168.6104,168.8435,4307.0
2023-05-24 13:20:00,173.75,173.98,173.75,173.81,3085.0,168.8047,169.0281,168.8047,168.863,3085.0
2023-05-24 13:25:00,173.85,173.85,173.69,173.8,7938.0,168.9018,168.9018,168.7464,168.8533,7938.0
2023-05-24 13:30:00,173.81,174.04,173.81,174.04,4682.0,168.863,169.0864,168.863,169.0864,4682.0
2023-05-24 13:35:00,174.05,174.09,173.98,174.01,6069.0,169.0961,169.135,169.0281,169.0573,6069.0
2023-05-24 13:40:00,174.0,174.09,174.0,174.0,5170.0,169.0476,169.135,169.0476,169.0476,5170.0
2023-05-24 13:45:00,174.02,174.03,173.84,173.85,7472.0,169.067,169.0767,168.8921,168.9018,7472.0
2023-05-24 13:50:00,173.85,173.9,173.78,173.83,3622.0,168.9018,168.9504,168.8338,168.8824,3622.0
2023-05-24 13:55:00,173.82,173.86,173.77,173.85,4114.0,168.8727,168.9115,168.8241,168.9018,4114.0
2023-05-24 14:00:00,173.88,173.98,173.85,173.86,3628.0,168.931,169.0281,168.9018,168.9115,3628.0
2023-05-24 14:05:00,173.86,173.91,173.75,173.75,5080.0,168.9115,168.9601,168.8047,168.8047,5080.0
2023-05-24 14:10:00,173.77,173.83,173.62,173.68,5903.0,168.8241,168.8824,168.6784,168.7367,5903.0
2023-05-24 14:15:00,173.67,173.71,173.56,173.62,5218.0,168.727,168.7658,168.6201,168.6784,5218.0
2023-05-24 14:20:00,173.59,173.59,173.37,173.4,6144.0,168.6492,168.6492,168.4355,168.4646,6144.0
2023-05-24 14:25:00,173.37,173.37,173.27,173.33,2324.0,168.4355,168.4355,168.3383,168.3966,2324.0
2023-05-24 14:30:00,173.32,173.34,173.23,173.32,2241.0,168.3869,168.4063,168.2995,168.3869,2241.0
2023-05-24 14:35:00,173.34,173.44,173.27,173.4,14119.0,168.4063,168.5035,168.3383,168.4646,14119.0
2023-05-24 14:40:00,173.39,173.53,173.36,173.48,3439.0,168.4549,168.5909,168.4258,168.5424,3439.0
2023-05-24 14:45:00,173.52,173.69,173.52,173.65,4451.0,168.5812,168.7464,168.5812,168.7075,4451.0
2023-05-24 14:50:00,173.65,173.67,173.47,173.47,7489.0,168.7075,168.727,168.5326,168.5326,7489.0
2023-05-24 14:55:00,173.43,173.52,173.4,173.5,2860.0,168.4938,168.5812,168.4646,168.5618,2860.0
2023-05-24 15:00:00,173.49,173.51,173.23,173.25,2600.0,168.5521,168.5715,168.2995,168.3189,2600.0
2023-05-24 15:05:00,173.25,173.43,173.25,173.3,5200.0,168.3189,168.4938,168.3189,168.3675,5200.0
2023-05-24 15:10:00,173.3,173.41,173.28,173.39,5935.0,168.3675,168.4744,168.3481,168.4549,5935.0
2023-05-24 15:15:00,173.4,173.78,173.38,173.77,6749.0,168.4646,168.8338,168.4452,168.8241,6749.0
2023-05-24 15:20:00,173.82,174.02,173.67,173.78,9667.0,168.8727,169.067,168.727,168.8338,9667.0
2023-05-24 15:25:00,173.81,173.9,173.67,173.71,7591.0,168.863,168.9504,168.727,168.7658,7591.0
2023-05-24 15:30:00,173.67,173.89,173.62,173.62,11774.0,168.727,168.9407,168.6784,168.6784,11774.0
2023-05-24 15:35:00,173.62,173.62,173.37,173.48,8780.0,168.6784,168.6784,168.4355,168.5424,8780.0
2023-05-24 15:40:00,173.49,173.53,173.36,173.38,9647.0,168.5521,168.5909,168.4258,168.4452,9647.0
2023-05-24 15:45:00,173.37,173.37,173.17,173.32,13224.0,168.4355,168.4355,168.2412,168.3869,13224.0
2023-05-24 15:50:00,173.26,173.28,172.81,173.01,49525.0,168.3286,168.3481,167.8914,168.0857,49525.0
2023-05-24 15:55:00,173.0,173.32,172.85,173.06,187213.0,168.076,168.3869,167.9303,168.1343,187213.0
2023-05-25 09:30:00,173.66,173.66,172.1,172.2,21849.0,168.7172,168.7172,167.2016,167.2988,21849.0
2023-05-25 09:35:00,172.17,172.2,171.56,171.59,5872.0,167.2696,167.2988,166.677,166.7062,5872.0
2023-05-25 09:40:00,171.71,172.18,171.57,172.18,8484.0,166.8227,167.2794,166.6867,167.2794,8484.0
2023-05-25 09:45:00,172.18,172.89,172.18,172.51,10618.0,167.2794,167.9692,167.2794,167.6,10618.0
2023-05-25 09:50:00,172.46,172.7,172.34,172.39,6427.0,167.5514,167.7846,167.4348,167.4834,6427.0
2023-05-25 09:55:00,172.39,172.84,172.39,172.63,13538.0,167.4834,167.9206,167.4834,167.7166,13538.0
2023-05-25 10:00:00,172.7,172.89,172.61,172.75,10725.0,167.7846,167.9692,167.6971,167.8331,10725.0
2023-05-25 10:05:00,172.82,173.01,172.64,172.74,24807.0,167.9011,168.0857,167.7263,167.8234,24807.0
2023-05-25 10:10:00,172.74,172.81,172.4,172.59,12243.0,167.8234,167.8914,167.4931,167.6777,12243.0
2023-05-25 10:15:00,172.53,172.85,172.53,172.67,7242.0,167.6194,167.9303,167.6194,167.7554,7242.0
2023-05-25 10:20:00,172.63,172.74,172.24,172.24,21952.0,167.7166,167.8234,167.3377,167.3377,21952.0
2023-05-25 10:25:00,172.27,172.94,172.23,172.85,13266.0,167.3668,168.0177,167.3279,167.9303,13266.0
2023-05-25 10:30:00,172.88,173.06,172.79,172.84,18466.0,167.9594,168.1343,167.872,167.9206,18466.0
2023-05-25 10:35:00,172.89,173.03,172.64,173.0,12455.0,167.9692,168.1052,167.7263,168.076,12455.0
2023-05-25 10:40:00,173.0,173.27,172.99,173.2,12653.0,168.076,168.3383,168.0663,168.2703,12653.0
2023-05-25 10:45:00,173.27,173.34,172.95,172.96,17419.0,168.3383,168.4063,168.0274,168.0372,17419.0
2023-05-25 10:50:00,173.0,173.0,172.78,172.89,9455.0,168.076,168.076,167.8623,167.9692,9455.0
2023-05-25 10:55:00,172.92,173.11,172.77,172.92,29547.0,167.9983,168.1829,167.8526,167.9983,29547.0
2023-05-25 11:00:00,172.93,172.96,172.76,172.84,7136.0,168.008,168.0372,167.8429,167.9206,7136.0
2023-05-25 11:05:00,172.87,173.06,172.79,173.03,6166.0,167.9497,168.1343,167.872,168.1052,6166.0
2023-05-25 11:10:00,173.0,173.19,172.95,173.12,7328.0,168.076,168.2606,168.0274,168.1926,7328.0
2023-05-25 11:15:00,173.12,173.16,172.6,172.6,10767.0,168.1926,168.2315,167.6874,167.6874,10767.0
2023-05-25 11:20:00,172.53,172.72,172.46,172.46,7497.0,167.6194,167.804,167.5514,167.5514,7497.0
2023-05-25 11:25:00,172.43,172.43,172.12,172.2,5412.0,167.5222,167.5222,167.2211,167.2988,5412.0
2023-05-25 11:30:00,172.18,172.32,172.15,172.18,4339.0,167.2794,167.4154,167.2502,167.2794,4339.0
2023-05-25 11:35:00,172.18,172.29,172.06,172.21,11453.0,167.2794,167.3862,167.1628,167.3085,11453.0
2023-05-25 11:40:00,172.22,172.4,172.13,172.24,21270.0,167.3182,167.4931,167.2308,167.3377,21270.0
2023-05-25 11:45:00,172.19,172.27,172.03,172.1,4278.0,167.2891,167.3668,167.1336,167.2016,4278.0
2023-05-25 11:50:00,172.06,172.34,171.99,172.09,6500.0,167.1628,167.4348,167.0948,167.1919,6500.0
2023-05-25 11:55:00,172.08,172.12,171.98,172.12,3197.0,167.1822,167.2211,167.0851,167.2211,3197.0
2023-05-25 12:00:00,172.16,172.27,172.09,172.27,4681.0,167.2599,167.3668,167.1919,167.3668,4681.0
2023-05-25 12:05:00,172.26,172.3,172.19,172.27,2699.0,167.3571,167.3959,167.2891,167.3668,2699.0
2023-05-25 12:10:00,172.32,172.53,172.32,172.46,2865.0,167.4154,167.6194,167.4154,167.5514,2865.0
2023-05-25 12:15:00,172.47,172.5,172.35,172.5,4758.0,167.5611,167.5903,167.4445,167.5903,4758.0
2023-05-25 12:20:00,172.51,172.63,172.38,172.39,7577.0,167.6,167.7166,167.4737,167.4834,7577.0
2023-05-25 12:25:00,172.42,172.42,172.23,172.31,4015.0,167.5125,167.5125,167.3279,167.4057,4015.0
2023-05-25 12:30:00,172.37,172.45,172.17,172.2,14762.0,167.464,167.5417,167.2696,167.2988,14762.0
2023-05-25 12:35:00,172.14,172.26,172.14,172.23,3830.0,167.2405,167.3571,167.2405,167.3279,3830.0
2023-05-25 12:40:00,172.27,172.41,172.27,172.35,3128.0,167.3668,167.5028,167.3668,167.4445,3128.0
2023-05-25 12:45:00,172.32,172.37,172.23,172.26,3346.0,167.4154,167.464,167.3279,167.3571,3346.0
2023-05-25 12:50:00,172.25,172.39,172.25,172.26,3648.0,167.3474,167.4834,167.3474,167.3571,3648.0
2023-05-25 12:55:00,172.29,172.4,172.12,172.14,3826.0,167.3862,167.4931,167.2211,167.2405,3826.0
2023-05-25 13:00:00,172.15,172.27,172.11,172.16,2727.0,167.2502,167.3668,167.2114,167.2599,2727.0
2023-05-25 13:05:00,172.19,172.34,172.17,172.31,4793.0,167.2891,167.4348,167.2696,167.4057,4793.0
2023-05-25 13:10:00,172.33,172.43,172.32,172.42,4560.0,167.4251,167.5222,167.4154,167.5125,4560.0
2023-05-25 13:15:00,172.39,172.61,172.39,172.58,4391.0,167.4834,167.6971,167.4834,167.668,4391.0
2023-05-25 13:20:00,172.54,172.69,172.52,172.66,8201.0,167.6291,167.7748,167.6097,167.7457,8201.0
2023-05-25 13:25:00,172.66,172.98,172.66,172.86,2669.0,167.7457,168.0566,167.7457,167.94,2669.0
2023-05-25 13:30:00,172.83,172.98,172.83,172.95,4356.0,167.9109,168.0566,167.9109,168.0274,4356.0
2023-05-25 13:35:00,172.93,172.93,172.7,172.79,3656.0,168.008,168.008,167.7846,167.872,3656.0
2023-05-25 13:40:00,172.84,172.98,172.84,172.86,4286.0,167.9206,168.0566,167.9206,167.94,4286.0
2023-05-25 13:45:00,172.91,173.12,172.9,173.09,5200.0,167.9886,168.1926,167.9789,168.1635,5200.0
2023-05-25 13:50:00,173.12,173.12,172.84,172.88,6442.0,168.1926,168.1926,167.9206,167.9594,6442.0
2023-05-25 13:55:00,172.93,173.01,172.88,172.98,4080.0,168.008,168.0857,167.9594,168.0566,4080.0
2023-05-25 14:00:00,173.01,173.42,173.01,173.2,22709.0,168.0857,168.4841,168.0857,168.2703,22709.0
2023-05-25 14:05:00,173.18,173.21,173.04,173.21,9322.0,168.2509,168.28,168.1149,168.28,9322.0
2023-05-25 14:10:00,173.22,173.57,173.22,173.56,18856.0,168.2898,168.6298,168.2898,168.6201,18856.0
2023-05-25 14:15:00,173.62,173.71,173.57,173.61,6375.0,168.6784,168.7658,168.6298,168.6687,6375.0
2023-05-25 14:20:00,173.59,173.59,173.39,173.43,3342.0,168.6492,168.6492,168.4549,168.4938,3342.0
2023-05-25 14:25:00,173.36,173.46,173.29,173.29,4346.0,168.4258,168.5229,168.3578,168.3578,4346.0
2023-05-25 14:30:00,173.29,173.33,173.01,173.06,6105.0,168.3578,168.3966,168.0857,168.1343,6105.0
2023-05-25 14:35:00,173.11,173.11,172.78,172.96,4006.0,168.1829,168.1829,167.8623,168.0372,4006.0
2023-05-25 14:40:00,172.96,173.06,172.91,173.06,4547.0,168.0372,168.1343,167.9886,168.1343,4547.0
2023-05-25 14:45:00,173.06,173.19,172.98,173.07,6377.0,168.1343,168.2606,168.0566,168.144,6377.0
2023-05-25 14:50:00,173.05,173.28,173.04,173.25,4115.0,168.1246,168.3481,168.1149,168.3189,4115.0
2023-05-25 14:55:00,173.25,173.27,173.1,173.2,4453.0,168.3189,168.3383,168.1732,168.2703,4453.0
2023-05-25 15:00:00,173.21,173.29,173.13,173.26,7928.0,168.28,168.3578,168.2023,168.3286,7928.0
2023-05-25 15:05:00,173.29,173.42,173.22,173.39,7143.0,168.3578,168.4841,168.2898,168.4549,7143.0
2023-05-25 15:10:00,173.42,173.54,173.38,173.41,9447.0,168.4841,168.6007,168.4452,168.4744,9447.0
2023-05-25 15:15:00,173.43,173.43,173.24,173.24,5803.0,168.4938,168.4938,168.3092,168.3092,5803.0
2023-05-25 15:20:00,173.21,173.33,173.21,173.26,7483.0,168.28,168.3966,168.28,168.3286,7483.0
2023-05-25 15:25:00,173.26,173.48,173.15,173.39,6858.0,168.3286,168.5424,168.2218,168.4549,6858.0
2023-05-25 15:30:00,173.39,173.61,173.31,173.37,14108.0,168.4549,168.6687,168.3772,168.4355,14108.0
2023-05-25 15:35:00,173.42,173.46,173.34,173.42,8954.0,168.4841,168.5229,168.4063,168.4841,8954.0
2023-05-25 15:40:00,173.43,173.62,173.42,173.55,14551.0,168.4938,168.6784,168.4841,168.6104,14551.0
2023-05-25 15:45:00,173.55,173.68,173.5,173.57,12566.0,168.6104,168.7367,168.5618,168.6298,12566.0
2023-05-25 15:50:00,173.53,173.57,173.2,173.28,34767.0,168.5909,168.6298,168.2703,168.3481,34767.0
2023-05-25 15:55:00,173.24,173.44,173.17,173.19,95743.0,168.3092,168.5035,168.2412,168.2606,95743.0
2023-05-26 09:30:00,173.68,173.82,173.35,173.56,14481.0,168.7367,168.8727,168.4161,168.6201,14481.0
2023-05-26 09:35:00,173.51,173.51,172.81,173.15,10031.0,168.5715,168.5715,167.8914,168.2218,10031.0
2023-05-26 09:40:00,173.35,173.58,173.29,173.58,9513.0,168.4161,168.6395,168.3578,168.6395,9513.0
2023-05-26 09:45:00,173.7,173.74,173.36,173.4,8933.0,168.7561,168.795,168.4258,168.4646,8933.0
2023-05-26 09:50:00,173.32,173.49,173.28,173.36,6243.0,168.3869,168.5521,168.3481,168.4258,6243.0
2023-05-26 09:55:00,173.34,173.53,173.25,173.33,9329.0,168.4063,168.5909,168.3189,168.3966,9329.0
2023-05-26 10:00:00,173.34,173.51,173.2,173.37,16829.0,168.4063,168.5715,168.2703,168.4355,16829.0
2023-05-26 10:05:00,173.37,173.81,173.27,173.78,8175.0,168.4355,168.863,168.3383,168.8338,8175.0
2023-05-26 10:10:00,173.83,173.94,173.74,173.75,7786.0,168.8824,168.9893,168.795,168.8047,7786.0
2023-05-26 10:15:00,173.84,173.98,173.83,173.91,6217.0,168.8921,169.0281,168.8824,168.9601,6217.0
2023-05-26 10:20:00,173.99,174.15,173.9,173.94,7942.0,169.0378,169.1933,168.9504,168.9893,7942.0
2023-05-26 10:25:00,173.99,174.24,173.98,174.16,3586.0,169.0378,169.2807,169.0281,169.203,3586.0
2023-05-26 10:30:00,174.22,174.29,174.07,174.14,7266.0,169.2613,169.3293,169.1156,169.1836,7266.0
2023-05-26 10:35:00,174.14,174.2,173.99,174.08,5700.0,169.1836,169.2419,169.0378,169.1253,5700.0
2023-05-26 10:40:00,174.08,174.44,174.08,174.14,9313.0,169.1253,169.475,169.1253,169.1836,9313.0
2023-05-26 10:45:00,174.14,174.34,174.02,174.25,7541.0,169.1836,169.3779,169.067,169.2904,7541.0
2023-05-26 10:50:00,174.23,174.23,173.91,174.01,6212.0,169.271,169.271,168.9601,169.0573,6212.0
2023-05-26 10:55:00,174.0,174.21,174.0,174.13,5946.0,169.0476,169.2516,169.0476,169.1739,5946.0
2023-05-26 11:00:00,174.13,174.24,173.98,173.98,10645.0,169.1739,169.2807,169.0281,169.0281,10645.0
2023-05-26 11:05:00,173.99,174.06,173.77,173.82,9219.0,169.0378,169.1059,168.8241,168.8727,9219.0
2023-05-26 11:10:00,173.79,173.83,173.58,173.64,3715.0,168.8435,168.8824,168.6395,168.6978,3715.0
2023-05-26 11:15:00,173.57,173.73,173.5,173.5,5218.0,168.6298,168.7852,168.5618,168.5618,5218.0
2023-05-26 11:20:00,173.53,173.57,173.1,173.14,12440.0,168.5909,168.6298,168.1732,168.212,12440.0
2023-05-26 11:25:00,173.14,173.29,173.08,173.12,3990.0,168.212,168.3578,168.1537,168.1926,3990.0
2023-05-26 11:30:00,173.11,173.22,173.09,173.12,2675.0,168.1829,168.2898,168.1635,168.1926,2675.0
2023-05-26 11:35:00,173.11,173.11,172.91,172.99,5604.0,168.1829,168.1829,167.9886,168.0663,5604.0
2023-05-26 11:40:00,172.97,173.29,172.96,173.1,5928.0,168.0469,168.3578,168.0372,168.1732,5928.0
2023-05-26 11:45:00,173.03,173.04,172.9,173.0,4331.0,168.1052,168.1149,167.9789,168.076,4331.0
2023-05-26 11:50:00,173.06,173.15,172.95,172.95,4332.0,168.1343,168.2218,168.0274,168.0274,4332.0
2023-05-26 11:55:00,172.92,172.92,172.76,172.78,4169.0,167.9983,167.9983,167.8429,167.8623,4169.0
2023-05-26 12:00:00,172.8,172.85,172.72,172.74,4400.0,167.8817,167.9303,167.804,167.8234,4400.0
2023-05-26 12:05:00,172.82,172.83,172.62,172.68,10067.0,167.9011,167.9109,167.7068,167.7651,10067.0
2023-05-26 12:10:00,172.68,172.68,172.48,172.51,3188.0,167.7651,167.7651,167.5708,167.6,3188.0
2023-05-26 12:15:00,172.56,172.76,172.56,172.76,8313.0,167.6485,167.8429,167.6485,167.8429,8313.0
2023-05-26 12:20:00,172.86,173.09,172.83,173.08,4321.0,167.94,168.1635,167.9109,168.1537,4321.0
2023-05-26 12:25:00,173.04,173.27,173.03,173.19,3865.0,168.1149,168.3383,168.1052,168.2606,3865.0
2023-05-26 12:30:00,173.2,173.33,173.2,173.31,900.0,168.2703,168.3966,168.2703,168.3772,900.0
2023-05-26 12:35:00,173.3,173.42,173.27,173.3,4689.0,168.3675,168.4841,168.3383,168.3675,4689.0
2023-05-26 12:40:00,173.26,173.38,173.21,173.34,4716.0,168.3286,168.4452,168.28,168.4063,4716.0
2023-05-26 12:45:00,173.33,173.36,173.16,173.16,2995.0,168.3966,168.4258,168.2315,168.2315,2995.0
2023-05-26 12:50:00,173.17,173.38,173.16,173.2,2678.0,168.2412,168.4452,168.2315,168.2703,2678.0
2023-05-26 12:55:00,173.22,173.22,173.08,173.12,2476.0,168.2898,168.2898,168.1537,168.1926,2476.0
2023-05-26 13:00:00,173.12,173.21,173.09,173.09,3225.0,168.1926,168.28,168.1635,168.1635,3225.0
2023-05-26 13:05:00,173.11,173.13,173.05,173.12,3502.0,168.1829,168.2023,168.1246,168.1926,3502.0
2023-05-26 13:10:00,173.09,173.13,173.02,173.02,2275.0,168.1635,168.2023,168.0955,168.0955,2275.0
2023-05-26 13:15:00,173.02,173.06,172.77,172.87,3947.0,168.0955,168.1343,167.8526,167.9497,3947.0
2023-05-26 13:20:00,172.88,172.93,172.87,172.87,2436.0,167.9594,168.008,167.9497,167.9497,2436.0
2023-05-26 13:25:00,172.84,172.86,172.77,172.85,2714.0,167.9206,167.94,167.8526,167.9303,2714.0
2023-05-26 13:30:00,172.84,173.01,172.84,172.99,2541.0,167.9206,168.0857,167.9206,168.0663,2541.0
2023-05-26 13:35:00,173.0,173.0,172.84,172.91,4461.0,168.076,168.076,167.9206,167.9886,4461.0
2023-05-26 13:40:00,172.89,172.91,172.78,172.82,3474.0,167.9692,167.9886,167.8623,167.9011,3474.0
2023-05-26 13:45:00,172.82,172.9,172.77,172.9,4644.0,167.9011,167.9789,167.8526,167.9789,4644.0
2023-05-26 13:50:00,172.93,172.96,172.91,172.91,1798.0,168.008,168.0372,167.9886,167.9886,1798.0
2023-05-26 13:55:00,172.9,173.03,172.88,172.96,5777.0,167.9789,168.1052,167.9594,168.0372,5777.0
2023-05-26 14:00:00,172.96,173.04,172.83,172.83,2944.0,168.0372,168.1149,167.9109,167.9109,2944.0
2023-05-26 14:05:00,172.76,172.78,172.67,172.71,3224.0,167.8429,167.8623,167.7554,167.7943,3224.0
2023-05-26 14:10:00,172.7,172.84,172.69,172.79,3935.0,167.7846,167.9206,167.7748,167.872,3935.0
2023-05-26 14:15:00,172.74,172.77,172.67,172.77,2608.0,167.8234,167.8526,167.7554,167.8526,2608.0
2023-05-26 14:20:00,172.76,172.9,172.76,172.9,4551.0,167.8429,167.9789,167.8429,167.9789,4551.0
2023-05-26 14:25:00,172.85,173.03,172.83,172.98,3426.0,167.9303,168.1052,167.9109,168.0566,3426.0
2023-05-26 14:30:00,173.01,173.27,173.0,173.25,6250.0,168.0857,168.3383,168.076,168.3189,6250.0
2023-05-26 14:35:00,173.27,173.35,173.23,173.31,2877.0,168.3383,168.4161,168.2995,168.3772,2877.0
2023-05-26 14:40:00,173.28,173.31,173.21,173.29,4596.0,168.3481,168.3772,168.28,168.3578,4596.0
2023-05-26 14:45:00,173.28,173.36,173.27,173.27,3637.0,168.3481,168.4258,168.3383,168.3383,3637.0
2023-05-26 14:50:00,173.28,173.31,173.22,173.24,4782.0,168.3481,168.3772,168.2898,168.3092,4782.0
2023-05-26 14:55:00,173.24,173.24,173.13,173.16,5199.0,168.3092,168.3092,168.2023,168.2315,5199.0
2023-05-26 15:00:00,173.2,173.38,173.18,173.36,4728.0,168.2703,168.4452,168.2509,168.4258,4728.0
2023-05-26 15:05:00,173.32,173.34,173.19,173.21,3407.0,168.3869,168.4063,168.2606,168.28,3407.0
2023-05-26 15:10:00,173.22,173.25,173.1,173.18,4634.0,168.2898,168.3189,168.1732,168.2509,4634.0
2023-05-26 15:15:00,173.19,173.25,173.12,173.25,6629.0,168.2606,168.3189,168.1926,168.3189,6629.0
2023-05-26 15:20:00,173.19,173.23,173.11,173.13,3990.0,168.2606,168.2995,168.1829,168.2023,3990.0
2023-05-26 15:25:00,173.12,173.2,173.02,173.12,7999.0,168.1926,168.2703,168.0955,168.1926,7999.0
2023-05-26 15:30:00,173.11,173.18,173.07,173.11,6132.0,168.1829,168.2509,168.144,168.1829,6132.0
2023-05-26 15:35:00,173.14,173.14,173.05,173.13,5679.0,168.212,168.212,168.1246,168.2023,5679.0
2023-05-26 15:40:00,173.11,173.3,173.1,173.22,8366.0,168.1829,168.3675,168.1732,168.2898,8366.0
2023-05-26 15:45:00,173.21,173.23,173.09,173.12,8207.0,168.28,168.2995,168.1635,168.1926,8207.0
2023-05-26 15:50:00,172.99,173.12,172.84,173.11,20597.0,168.0663,168.1926,167.9206,168.1829,20597.0
2023-05-26 15:55:00,173.14,173.45,173.14,173.22,81850.0,168.212,168.5132,168.212,168.2898,81850.0
2023-05-30 09:30:00,173.68,174.53,173.5,174.05,28402.0,168.7367,169.5625,168.5618,169.0961,28402.0
2023-05-30 09:35:00,174.11,174.11,173.51,173.51,4311.0,169.1544,169.1544,168.5715,168.5715,4311.0
2023-05-30 09:40:00,173.58,174.27,173.58,174.04,12298.0,168.6395,169.3099,168.6395,169.0864,12298.0
2023-05-30 09:45:00,174.09,174.48,174.08,174.23,9425.0,169.135,169.5139,169.1253,169.271,9425.0
2023-05-30 09:50:00,174.26,174.85,174.26,174.81,7833.0,169.3002,169.8734,169.3002,169.8345,7833.0
2023-05-30 09:55:00,174.85,175.12,174.62,174.81,14614.0,169.8734,170.1357,169.6499,169.8345,14614.0
2023-05-30 10:00:00,174.75,174.87,174.66,174.86,10093.0,169.7762,169.8928,169.6888,169.8831,10093.0
2023-05-30 10:05:00,174.81,174.85,174.52,174.77,18726.0,169.8345,169.8734,169.5528,169.7956,18726.0
2023-05-30 10:10:00,174.8,174.8,174.64,174.77,9953.0,169.8248,169.8248,169.6693,169.7956,9953.0
2023-05-30 10:15:00,174.81,175.32,174.81,175.32,11920.0,169.8345,170.33,169.8345,170.33,11920.0
2023-05-30 10:20:00,175.27,175.34,174.89,174.89,8871.0,170.2814,170.3494,169.9122,169.9122,8871.0
2023-05-30 10:25:00,174.8,175.05,174.71,174.92,7685.0,169.8248,170.0677,169.7374,169.9414,7685.0
2023-05-30 10:30:00,174.94,175.06,174.67,174.67,7787.0,169.9608,170.0774,169.6985,169.6985,7787.0
2023-05-30 10:35:00,174.68,174.7,174.44,174.58,10377.0,169.7082,169.7276,169.475,169.6111,10377.0
2023-05-30 10:40:00,174.61,174.72,174.58,174.72,9151.0,169.6402,169.7471,169.6111,169.7471,9151.0
2023-05-30 10:45:00,174.7,174.73,174.39,174.44,8706.0,169.7276,169.7568,169.4265,169.475,8706.0
2023-05-30 10:50:00,174.51,174.63,174.5,174.56,10641.0,169.543,169.6596,169.5333,169.5916,10641.0
2023-05-30 10:55:00,174.52,174.61,174.44,174.58,5404.0,169.5528,169.6402,169.475,169.6111,5404.0
2023-05-30 11:00:00,174.57,174.57,174.28,174.41,6551.0,169.6013,169.6013,169.3196,169.4459,6551.0
2023-05-30 11:05:00,174.41,174.41,174.2,174.25,6756.0,169.4459,169.4459,169.2419,169.2904,6756.0
2023-05-30 11:10:00,174.25,174.46,174.22,174.46,9430.0,169.2904,169.4945,169.2613,169.4945,9430.0
2023-05-30 11:15:00,174.45,174.45,174.18,174.27,9327.0,169.4848,169.4848,169.2224,169.3099,9327.0
2023-05-30 11:20:00,174.22,174.29,174.07,174.17,9386.0,169.2613,169.3293,169.1156,169.2127,9386.0
2023-05-30 11:25:00,174.17,174.18,174.04,174.18,5440.0,169.2127,169.2224,169.0864,169.2224,5440.0
2023-05-30 11:30:00,174.17,174.28,174.15,174.2,7337.0,169.2127,169.3196,169.1933,169.2419,7337.0
2023-05-30 11:35:00,174.15,174.45,174.15,174.34,7332.0,169.1933,169.4848,169.1933,169.3779,7332.0
2023-05-30 11:40:00,174.39,174.5,174.36,174.44,7972.0,169.4265,169.5333,169.3973,169.475,7972.0
2023-05-30 11:45:00,174.42,174.59,174.39,174.52,7791.0,169.4556,169.6208,169.4265,169.5528,7791.0
2023-05-30 11:50:00,174.51,174.51,174.37,174.44,12102.0,169.543,169.543,169.407,169.475,12102.0
2023-05-30 11:55:00,174.46,174.5,174.38,174.4,12345.0,169.4945,169.5333,169.4167,169.4362,12345.0
2023-05-30 12:00:00,174.4,174.45,174.3,174.3,6999.0,169.4362,169.4848,169.339,169.339,6999.0
2023-05-30 12:05:00,174.3,174.37,174.25,174.32,6313.0,169.339,169.407,169.2904,169.3585,6313.0
2023-05-30 12:10:00,174.34,174.41,174.27,174.36,18600.0,169.3779,169.4459,169.3099,169.3973,18600.0
2023-05-30 12:15:00,174.35,174.46,174.25,174.46,17427.0,169.3876,169.4945,169.2904,169.4945,17427.0
2023-05-30 12:20:00,174.47,174.5,174.37,174.42,5667.0,169.5042,169.5333,169.407,169.4556,5667.0
2023-05-30 12:25:00,174.4,174.45,174.24,174.39,10780.0,169.4362,169.4848,169.2807,169.4265,10780.0
2023-05-30 12:30:00,174.35,174.39,174.31,174.34,8693.0,169.3876,169.4265,169.3487,169.3779,8693.0
2023-05-30 12:35:00,174.39,174.41,174.15,174.18,16370.0,169.4265,169.4459,169.1933,169.2224,16370.0
2023-05-30 12:40:00,174.1,174.2,174.09,174.09,6358.0,169.1447,169.2419,169.135,169.135,6358.0
2023-05-30 12:45:00,174.08,174.08,173.92,173.92,4657.0,169.1253,169.1253,168.9698,168.9698,4657.0
2023-05-30 12:50:00,173.92,174.15,173.9,174.15,5818.0,168.9698,169.1933,168.9504,169.1933,5818.0
2023-05-30 12:55:00,174.1,174.12,174.05,174.09,2699.0,169.1447,169.1641,169.0961,169.135,2699.0
2023-05-30 13:00:00,174.09,174.13,173.93,174.1,7932.0,169.135,169.1739,168.9796,169.1447,7932.0
2023-05-30 13:05:00,174.08,174.08,173.95,173.95,5914.0,169.1253,169.1253,168.999,168.999,5914.0
2023-05-30 13:10:00,173.93,173.99,173.9,173.91,6743.0,168.9796,169.0378,168.9504,168.9601,6743.0
2023-05-30 13:15:00,173.91,174.08,173.89,174.08,7310.0,168.9601,169.1253,168.9407,169.1253,7310.0
2023-05-30 13:20:00,174.1,174.19,174.07,174.14,5125.0,169.1447,169.2322,169.1156,169.1836,5125.0
2023-05-30 13:25:00,174.13,174.13,173.9,173.95,3492.0,169.1739,169.1739,168.9504,168.999,3492.0
2023-05-30 13:30:00,173.95,174.14,173.87,174.07,14162.0,168.999,169.1836,168.9213,169.1156,14162.0
2023-05-30 13:35:00,174.03,174.03,173.87,173.91,9096.0,169.0767,169.0767,168.9213,168.9601,9096.0
2023-05-30 13:40:00,173.92,174.11,173.9,174.06,6717.0,168.9698,169.1544,168.9504,169.1059,6717.0
2023-05-30 13:45:00,174.04,174.15,173.98,174.1,5889.0,169.0864,169.1933,169.0281,169.1447,5889.0
2023-05-30 13:50:00,174.1,174.17,173.93,173.93,4041.0,169.1447,169.2127,168.9796,168.9796,4041.0
2023-05-30 13:55:00,173.96,174.05,173.88,173.9,5428.0,169.0087,169.0961,168.931,168.9504,5428.0
2023-05-30 14:00:00,173.89,173.93,173.79,173.87,7466.0,168.9407,168.9796,168.8435,168.9213,7466.0
2023-05-30 14:05:00,173.86,173.98,173.85,173.9,4616.0,168.9115,169.0281,168.9018,168.9504,4616.0
2023-05-30 14:10:00,173.87,173.93,173.78,173.79,10283.0,168.9213,168.9796,168.8338,168.8435,10283.0
2023-05-30 14:15:00,173.78,174.04,173.77,174.04,12473.0,168.8338,169.0864,168.8241,169.0864,12473.0
2023-05-30 14:20:00,174.08,174.22,174.05,174.16,6213.0,169.1253,169.2613,169.0961,169.203,6213.0
2023-05-30 14:25:00,174.19,174.35,174.16,174.29,3904.0,169.2322,169.3876,169.203,169.3293,3904.0
2023-05-30 14:30:00,174.3,174.46,174.3,174.4,3467.0,169.339,169.4945,169.339,169.4362,3467.0
2023-05-30 14:35:00,174.44,174.52,174.4,174.5,6461.0,169.475,169.5528,169.4362,169.5333,6461.0
2023-05-30 14:40:00,174.52,174.68,174.5,174.67,8612.0,169.5528,169.7082,169.5333,169.6985,8612.0
2023-05-30 14:45:00,174.68,174.69,174.31,174.31,11176.0,169.7082,169.7179,169.3487,169.3487,11176.0
2023-05-30 14:50:00,174.23,174.26,174.09,174.26,9505.0,169.271,169.3002,169.135,169.3002,9505.0
2023-05-30 14:55:00,174.28,174.31,174.15,174.18,7650.0,169.3196,169.3487,169.1933,169.2224,7650.0
2023-05-30 15:00:00,174.15,174.16,174.01,174.05,6595.0,169.1933,169.203,169.0573,169.0961,6595.0
2023-05-30 15:05:00,174.05,174.05,173.93,174.03,7989.0,169.0961,169.0961,168.9796,169.0767,7989.0
2023-05-30 15:10:00,174.02,174.04,173.83,173.9,9317.0,169.067,169.0864,168.8824,168.9504,9317.0
2023-05-30 15:15:00,173.87,174.01,173.79,173.95,8948.0,168.9213,169.0573,168.8435,168.999,8948.0
2023-05-30 15:20:00,173.96,174.09,173.94,174.07,6156.0,169.0087,169.135,168.9893,169.1156,6156.0
2023-05-30 15:25:00,174.06,174.24,174.05,174.2,8965.0,169.1059,169.2807,169.0961,169.2419,8965.0
2023-05-30 15:30:00,174.22,174.35,174.22,174.31,13561.0,169.2613,169.3876,169.2613,169.3487,13561.0
2023-05-30 15:35:00,174.29,174.29,174.12,174.16,20928.0,169.3293,169.3293,169.1641,169.203,20928.0
2023-05-30 15:40:00,174.16,174.25,174.14,174.2,15852.0,169.203,169.2904,169.1836,169.2419,15852.0
2023-05-30 15:45:00,174.23,174.38,174.23,174.28,11289.0,169.271,169.4167,169.271,169.3196,11289.0
2023-05-30 15:50:00,174.31,174.35,174.07,174.09,34606.0,169.3487,169.3876,169.1156,169.135,34606.0
2023-05-30 15:55:00,174.11,174.5,174.08,174.32,98231.0,169.1544,169.5333,169.1253,169.3585,98231.0
2023-05-31 09:30:00,173.58,174.07,173.58,173.64,25235.0,168.6395,169.1156,168.6395,168.6978,25235.0
2023-05-31 09:35:00,173.47,173.67,173.02,173.02,21526.0,168.5326,168.727,168.0955,168.0955,21526.0
2023-05-31 09:40:00,173.04,173.36,172.83,173.22,8250.0,168.1149,168.4258,167.9109,168.2898,8250.0
2023-05-31 09:45:00,173.17,173.23,172.22,172.22,13453.0,168.2412,168.2995,167.3182,167.3182,13453.0
2023-05-31 09:50:00,172.19,172.66,172.19,172.62,10373.0,167.2891,167.7457,167.2891,167.7068,10373.0
2023-05-31 09:55:00,172.54,172.61,172.29,172.36,9195.0,167.6291,167.6971,167.3862,167.4542,9195.0
2023-05-31 10:00:00,172.39,172.81,172.18,172.8,14422.0,167.4834,167.8914,167.2794,167.8817,14422.0
2023-05-31 10:05:00,172.78,172.83,172.58,172.64,10919.0,167.8623,167.9109,167.668,167.7263,10919.0
2023-05-31 10:10:00,172.64,172.88,172.53,172.73,10577.0,167.7263,167.9594,167.6194,167.8137,10577.0
2023-05-31 10:15:00,172.67,173.12,172.67,172.91,7229.0,167.7554,168.1926,167.7554,167.9886,7229.0
2023-05-31 10:20:00,172.9,172.93,172.55,172.59,12559.0,167.9789,168.008,167.6388,167.6777,12559.0
2023-05-31 10:25:00,172.61,172.67,172.34,172.44,67227.0,167.6971,167.7554,167.4348,167.532,67227.0
2023-05-31 10:30:00,172.41,172.52,172.09,172.1,10346.0,167.5028,167.6097,167.1919,167.2016,10346.0
2023-05-31 10:35:00,172.13,172.13,171.94,171.99,15724.0,167.2308,167.2308,167.0462,167.0948,15724.0
2023-05-31 10:40:00,171.98,172.07,171.75,171.9,12127.0,167.0851,167.1725,166.8616,167.0073,12127.0
2023-05-31 10:45:00,171.97,172.15,171.96,172.0,10076.0,167.0753,167.2502,167.0656,167.1045,10076.0
2023-05-31 10:50:00,171.97,172.05,171.74,171.8,22146.0,167.0753,167.1531,166.8519,166.9102,22146.0
2023-05-31 10:55:00,171.79,171.89,171.62,171.73,18785.0,166.9005,166.9976,166.7353,166.8422,18785.0
2023-05-31 11:00:00,171.75,171.95,171.63,171.95,18327.0,166.8616,167.0559,166.745,167.0559,18327.0
2023-05-31 11:05:00,171.91,172.04,171.86,171.9,15954.0,167.017,167.1433,166.9685,167.0073,15954.0
2023-05-31 11:10:00,171.9,171.9,171.47,171.54,14551.0,167.0073,167.0073,166.5896,166.6576,14551.0
2023-05-31 11:15:00,171.54,171.78,171.5,171.74,10152.0,166.6576,166.8907,166.6187,166.8519,10152.0
2023-05-31 11:20:00,171.78,171.95,171.75,171.75,9350.0,166.8907,167.0559,166.8616,166.8616,9350.0
2023-05-31 11:25:00,171.77,171.92,171.72,171.77,11199.0,166.881,167.0268,166.8325,166.881,11199.0
2023-05-31 11:30:00,171.78,171.8,171.7,171.73,5531.0,166.8907,166.9102,166.813,166.8422,5531.0
2023-05-31 11:35:00,171.71,171.78,171.6,171.64,5672.0,166.8227,166.8907,166.7159,166.7547,5672.0
2023-05-31 11:40:00,171.64,171.94,171.55,171.9,8477.0,166.7547,167.0462,166.6673,167.0073,8477.0
2023-05-31 11:45:00,171.93,172.05,171.89,172.0,5528.0,167.0365,167.1531,166.9976,167.1045,5528.0
2023-05-31 11:50:00,172.0,172.08,171.9,172.08,4789.0,167.1045,167.1822,167.0073,167.1822,4789.0
2023-05-31 11:55:00,172.08,172.11,172.0,172.06,4096.0,167.1822,167.2114,167.1045,167.1628,4096.0
2023-05-31 12:00:00,172.09,172.19,171.98,172.17,6994.0,167.1919,167.2891,167.0851,167.2696,6994.0
2023-05-31 12:05:00,172.17,172.22,172.08,172.22,7875.0,167.2696,167.3182,167.1822,167.3182,7875.0
2023-05-31 12:10:00,172.23,172.35,172.22,172.27,5573.0,167.3279,167.4445,167.3182,167.3668,5573.0
2023-05-31 12:15:00,172.31,172.39,172.31,172.37,4901.0,167.4057,167.4834,167.4057,167.464,4901.0
2023-05-31 12:20:00,172.31,172.35,172.25,172.32,4846.0,167.4057,167.4445,167.3474,167.4154,4846.0
2023-05-31 12:25:00,172.32,172.34,172.2,172.31,4200.0,167.4154,167.4348,167.2988,167.4057,4200.0
2023-05-31 12:30:00,172.31,172.38,172.26,172.34,5828.0,167.4057,167.4737,167.3571,167.4348,5828.0
2023-05-31 12:35:00,172.27,172.29,172.15,172.21,6703.0,167.3668,167.3862,167.2502,167.3085,6703.0
2023-05-31 12:40:00,172.22,172.35,172.16,172.28,6542.0,167.3182,167.4445,167.2599,167.3765,6542.0
2023-05-31 12:45:00,172.28,172.56,172.22,172.56,5242.0,167.3765,167.6485,167.3182,167.6485,5242.0
2023-05-31 12:50:00,172.57,172.58,172.39,172.53,8945.0,167.6583,167.668,167.4834,167.6194,8945.0
2023-05-31 12:55:00,172.52,172.58,172.48,172.55,3913.0,167.6097,167.668,167.5708,167.6388,3913.0
2023-05-31 13:00:00,172.55,172.55,172.4,172.44,6544.0,167.6388,167.6388,167.4931,167.532,6544.0
2023-05-31 13:05:00,172.47,172.64,172.45,172.62,8372.0,167.5611,167.7263,167.5417,167.7068,8372.0
2023-05-31 13:10:00,172.63,172.63,172.36,172.37,5422.0,167.7166,167.7166,167.4542,167.464,5422.0
2023-05-31 13:15:00,172.36,172.43,172.27,172.37,8849.0,167.4542,167.5222,167.3668,167.464,8849.0
2023-05-31 13:20:00,172.38,172.64,172.34,172.64,6481.0,167.4737,167.7263,167.4348,167.7263,6481.0
2023-05-31 13:25:00,172.66,172.9,172.66,172.9,10411.0,167.7457,167.9789,167.7457,167.9789,10411.0
2023-05-31 13:30:00,172.91,172.99,172.83,172.83,5349.0,167.9886,168.0663,167.9109,167.9109,5349.0
2023-05-31 13:35:00,172.87,172.94,172.58,172.93,12312.0,167.9497,168.0177,167.668,168.008,12312.0
2023-05-31 13:40:00,172.95,173.14,172.95,173.04,6643.0,168.0274,168.212,168.0274,168.1149,6643.0
2023-05-31 13:45:00,173.03,173.07,172.85,172.99,5884.0,168.1052,168.144,167.9303,168.0663,5884.0
2023-05-31 13:50:00,173.01,173.29,172.98,173.27,7750.0,168.0857,168.3578,168.0566,168.3383,7750.0
2023-05-31 13:55:00,173.28,173.46,173.27,173.46,4670.0,168.3481,168.5229,168.3383,168.5229,4670.0
2023-05-31 14:00:00,173.45,173.49,173.23,173.28,6895.0,168.5132,168.5521,168.2995,168.3481,6895.0
2023-05-31 14:05:00,173.31,173.51,173.31,173.49,17360.0,168.3772,168.5715,168.3772,168.5521,17360.0
2023-05-31 14:10:00,173.48,173.6,173.38,173.49,8360.0,168.5424,168.6589,168.4452,168.5521,8360.0
2023-05-31 14:15:00,173.53,173.57,173.26,173.27,12267.0,168.5909,168.6298,168.3286,168.3383,12267.0
2023-05-31 14:20:00,173.27,173.31,173.05,173.08,10501.0,168.3383,168.3772,168.1246,168.1537,10501.0
2023-05-31 14:25:00,173.03,173.25,173.03,173.07,17948.0,168.1052,168.3189,168.1052,168.144,17948.0
2023-05-31 14:30:00,173.04,173.16,173.01,173.01,8509.0,168.1149,168.2315,168.0857,168.0857,8509.0
2023-05-31 14:35:00,173.04,173.12,173.03,173.09,7930.0,168.1149,168.1926,168.1052,168.1635,7930.0
2023-05-31 14:40:00,173.09,173.09,172.96,172.98,6090.0,168.1635,168.1635,168.0372,168.0566,6090.0
2023-05-31 14:45:00,173.0,173.06,172.85,172.91,6579.0,168.076,168.1343,167.9303,167.9886,6579.0
2023-05-31 14:50:00,172.94,173.0,172.69,172.78,11881.0,168.0177,168.076,167.7748,167.8623,11881.0
2023-05-31 14:55:00,172.78,172.91,172.74,172.88,5861.0,167.8623,167.9886,167.8234,167.9594,5861.0
2023-05-31 15:00:00,172.91,172.98,172.81,172.85,11662.0,167.9886,168.0566,167.8914,167.9303,11662.0
2023-05-31 15:05:00,172.83,172.9,172.69,172.73,7813.0,167.9109,167.9789,167.7748,167.8137,7813.0
2023-05-31 15:10:00,172.75,172.92,172.73,172.92,10699.0,167.8331,167.9983,167.8137,167.9983,10699.0
2023-05-31 15:15:00,172.97,172.97,172.8,172.82,10262.0,168.0469,168.0469,167.8817,167.9011,10262.0
2023-05-31 15:20:00,172.77,173.06,172.76,173.06,7917.0,167.8526,168.1343,167.8429,168.1343,7917.0
2023-05-31 15:25:00,173.06,173.19,173.04,173.15,12574.0,168.1343,168.2606,168.1149,168.2218,12574.0
2023-05-31 15:30:00,173.15,173.24,173.12,173.22,11198.0,168.2218,168.3092,168.1926,168.2898,11198.0
2023-05-31 15:35:00,173.22,173.26,172.96,173.03,18923.0,168.2898,168.3286,168.0372,168.1052,18923.0
2023-05-31 15:40:00,173.01,173.41,172.91,173.41,18395.0,168.0857,168.4744,167.9886,168.4744,18395.0
2023-05-31 15:45:00,173.41,173.46,173.01,173.13,28206.0,168.4744,168.5229,168.0857,168.2023,28206.0
2023-05-31 15:50:00,173.06,173.08,172.56,172.57,47093.0,168.1343,168.1537,167.6485,167.6583,47093.0
2023-05-31 15:55:00,172.56,173.16,172.54,173.12,177757.0,167.6485,168.2315,167.6291,168.1926,177757.0
2023-06-01 09:30:00,173.82,173.82,172.74,172.96,20952.0,168.8727,168.8727,167.8234,168.0372,20952.0
2023-06-01 09:35:00,172.97,173.52,172.96,173.52,10099.0,168.0469,168.5812,168.0372,168.5812,10099.0
2023-06-01 09:40:00,173.44,173.83,173.3,173.73,11818.0,168.5035,168.8824,168.3675,168.7852,11818.0
2023-06-01 09:45:00,173.6,173.6,173.03,173.14,8323.0,168.6589,168.6589,168.1052,168.212,8323.0
2023-06-01 09:50:00,173.13,173.22,172.39,172.39,8651.0,168.2023,168.2898,167.4834,167.4834,8651.0
2023-06-01 09:55:00,172.39,172.98,172.3,172.84,4162.0,167.4834,168.0566,167.3959,167.9206,4162.0
2023-06-01 10:00:00,172.89,173.07,172.77,173.07,8800.0,167.9692,168.144,167.8526,168.144,8800.0
2023-06-01 10:05:00,173.06,173.67,172.96,173.65,3393.0,168.1343,168.727,168.0372,168.7075,3393.0
2023-06-01 10:10:00,173.62,173.69,173.44,173.49,4337.0,168.6784,168.7464,168.5035,168.5521,4337.0
2023-06-01 10:15:00,173.55,173.63,173.05,173.06,9008.0,168.6104,168.6881,168.1246,168.1343,9008.0
2023-06-01 10:20:00,173.05,173.32,173.03,173.09,4963.0,168.1246,168.3869,168.1052,168.1635,4963.0
2023-06-01 10:25:00,173.04,173.06,172.83,172.91,4089.0,168.1149,168.1343,167.9109,167.9886,4089.0
2023-06-01 10:30:00,172.98,172.98,172.67,172.67,4574.0,168.0566,168.0566,167.7554,167.7554,4574.0
2023-06-01 10:35:00,172.77,172.96,172.73,172.73,4983.0,167.8526,168.0372,167.8137,167.8137,4983.0
2023-06-01 10:40:00,172.75,173.07,172.72,172.95,7391.0,167.8331,168.144,167.804,168.0274,7391.0
2023-06-01 10:45:00,173.01,173.14,172.74,172.8,8555.0,168.0857,168.212,167.8234,167.8817,8555.0
2023-06-01 10:50:00,172.78,173.02,172.78,173.02,3356.0,167.8623,168.0955,167.8623,168.0955,3356.0
2023-06-01 10:55:00,173.01,173.05,172.89,173.04,4227.0,168.0857,168.1246,167.9692,168.1149,4227.0
2023-06-01 11:00:00,173.04,173.23,173.03,173.22,1724.0,168.1149,168.2995,168.1052,168.2898,1724.0
2023-06-01 11:05:00,173.22,173.24,173.11,173.12,2847.0,168.2898,168.3092,168.1829,168.1926,2847.0
2023-06-01 11:10:00,173.1,173.16,173.02,173.1,8040.0,168.1732,168.2315,168.0955,168.1732,8040.0
2023-06-01 11:15:00,173.14,173.43,173.14,173.35,4850.0,168.212,168.4938,168.212,168.4161,4850.0
2023-06-01 11:20:00,173.3,173.3,173.11,173.21,4892.0,168.3675,168.3675,168.1829,168.28,4892.0
2023-06-01 11:25:00,173.26,173.41,173.22,173.39,6717.0,168.3286,168.4744,168.2898,168.4549,6717.0
2023-06-01 11:30:00,173.4,173.51,173.4,173.5,4498.0,168.4646,168.5715,168.4646,168.5618,4498.0
2023-06-01 11:35:00,173.46,173.52,173.31,173.39,5228.0,168.5229,168.5812,168.3772,168.4549,5228.0
2023-06-01 11:40:00,173.44,173.62,173.44,173.53,2945.0,168.5035,168.6784,168.5035,168.5909,2945.0
2023-06-01 11:45:00,173.52,173.69,173.5,173.5,6752.0,168.5812,168.7464,168.5618,168.5618,6752.0
2023-06-01 11:50:00,173.51,173.65,173.42,173.61,16460.0,168.5715,168.7075,168.4841,168.6687,16460.0
2023-06-01 11:55:00,173.59,173.62,173.47,173.59,5050.0,168.6492,168.6784,168.5326,168.6492,5050.0
2023-06-01 12:00:00,173.58,173.84,173.56,173.8,3513.0,168.6395,168.8921,168.6201,168.8533,3513.0
2023-06-01 12:05:00,173.69,173.77,173.66,173.75,3142.0,168.7464,168.8241,168.7172,168.8047,3142.0
2023-06-01 12:10:00,173.79,173.86,173.73,173.75,4324.0,168.8435,168.9115,168.7852,168.8047,4324.0
2023-06-01 12:15:00,173.74,173.82,173.6,173.82,6853.0,168.795,168.8727,168.6589,168.8727,6853.0
2023-06-01 12:20:00,173.83,173.89,173.7,173.74,6310.0,168.8824,168.9407,168.7561,168.795,6310.0
2023-06-01 12:25:00,173.75,173.86,173.7,173.85,4051.0,168.8047,168.9115,168.7561,168.9018,4051.0
2023-06-01 12:30:00,173.93,173.95,173.85,173.88,3068.0,168.9796,168.999,168.9018,168.931,3068.0
2023-06-01 12:35:00,173.86,173.87,173.7,173.7,5421.0,168.9115,168.9213,168.7561,168.7561,5421.0
2023-06-01 12:40:00,173.72,173.75,173.67,173.71,3034.0,168.7755,168.8047,168.727,168.7658,3034.0
2023-06-01 12:45:00,173.76,173.8,173.66,173.76,3450.0,168.8144,168.8533,168.7172,168.8144,3450.0
2023-06-01 12:50:00,173.79,173.83,173.72,173.79,5074.0,168.8435,168.8824,168.7755,168.8435,5074.0
2023-06-01 12:55:00,173.81,173.81,173.71,173.77,3531.0,168.863,168.863,168.7658,168.8241,3531.0
2023-06-01 13:00:00,173.82,173.86,173.76,173.78,3350.0,168.8727,168.9115,168.8144,168.8338,3350.0
2023-06-01 13:05:00,173.79,173.82,173.71,173.73,2700.0,168.8435,168.8727,168.7658,168.7852,2700.0
2023-06-01 13:10:00,173.75,173.93,173.74,173.93,4244.0,168.8047,168.9796,168.795,168.9796,4244.0
2023-06-01 13:15:00,173.91,174.04,173.91,173.96,10166.0,168.9601,169.0864,168.9601,169.0087,10166.0
2023-06-01 13:20:00,173.94,174.1,173.81,173.86,5636.0,168.9893,169.1447,168.863,168.9115,5636.0
2023-06-01 13:25:00,173.82,173.86,173.74,173.79,7235.0,168.8727,168.9115,168.795,168.8435,7235.0
2023-06-01 13:30:00,173.76,173.77,173.63,173.7,5975.0,168.8144,168.8241,168.6881,168.7561,5975.0
2023-06-01 13:35:00,173.73,173.73,173.6,173.69,4593.0,168.7852,168.7852,168.6589,168.7464,4593.0
2023-06-01 13:40:00,173.67,173.9,173.67,173.83,4609.0,168.727,168.9504,168.727,168.8824,4609.0
2023-06-01 13:45:00,173.87,174.14,173.87,174.14,6315.0,168.9213,169.1836,168.9213,169.1836,6315.0
2023-06-01 13:50:00,174.18,174.19,174.03,174.19,3319.0,169.2224,169.2322,169.0767,169.2322,3319.0
2023-06-01 13:55:00,174.14,174.17,174.1,174.17,1909.0,169.1836,169.2127,169.1447,169.2127,1909.0
2023-06-01 14:00:00,174.18,174.18,174.09,174.1,6631.0,169.2224,169.2224,169.135,169.1447,6631.0
2023-06-01 14:05:00,174.08,174.1,174.03,174.07,3085.0,169.1253,169.1447,169.0767,169.1156,3085.0
2023-06-01 14:10:00,174.1,174.1,174.01,174.06,3992.0,169.1447,169.1447,169.0573,169.1059,3992.0
2023-06-01 14:15:00,174.15,174.16,174.05,174.12,3432.0,169.1933,169.203,169.0961,169.1641,3432.0
2023-06-01 14:20:00,174.17,174.28,174.13,174.28,2907.0,169.2127,169.3196,169.1739,169.3196,2907.0
2023-06-01 14:25:00,174.27,174.36,174.25,174.3,5598.0,169.3099,169.3973,169.2904,169.339,5598.0
2023-06-01 14:30:00,174.32,174.4,174.31,174.39,3008.0,169.3585,169.4362,169.3487,169.4265,3008.0
2023-06-01 14:35:00,174.38,174.41,174.2,174.2,7681.0,169.4167,169.4459,169.2419,169.2419,7681.0
2023-06-01 14:40:00,174.19,174.25,174.11,174.24,4368.0,169.2322,169.2904,169.1544,169.2807,4368.0
2023-06-01 14:45:00,174.24,174.41,174.22,174.41,2510.0,169.2807,169.4459,169.2613,169.4459,2510.0
2023-06-01 14:50:00,174.42,174.48,174.38,174.46,10852.0,169.4556,169.5139,169.4167,169.4945,10852.0
2023-06-01 14:55:00,174.48,174.52,174.45,174.52,3558.0,169.5139,169.5528,169.4848,169.5528,3558.0
2023-06-01 15:00:00,174.55,174.68,174.53,174.68,3674.0,169.5819,169.7082,169.5625,169.7082,3674.0
2023-06-01 15:05:00,174.71,174.71,174.58,174.58,4548.0,169.7374,169.7374,169.6111,169.6111,4548.0
2023-06-01 15:10:00,174.57,174.72,174.57,174.7,4812.0,169.6013,169.7471,169.6013,169.7276,4812.0
2023-06-01 15:15:00,174.69,174.73,174.56,174.58,7156.0,169.7179,169.7568,169.5916,169.6111,7156.0
2023-06-01 15:20:00,174.57,174.62,174.51,174.55,7545.0,169.6013,169.6499,169.543,169.5819,7545.0
2023-06-01 15:25:00,174.55,174.58,174.29,174.33,15760.0,169.5819,169.6111,169.3293,169.3682,15760.0
2023-06-01 15:30:00,174.3,174.33,174.07,174.11,10634.0,169.339,169.3682,169.1156,169.1544,10634.0
2023-06-01 15:35:00,174.09,174.14,174.03,174.04,8416.0,169.135,169.1836,169.0767,169.0864,8416.0
2023-06-01 15:40:00,174.03,174.21,174.03,174.18,8884.0,169.0767,169.2516,169.0767,169.2224,8884.0
2023-06-01 15:45:00,174.15,174.41,174.12,174.39,10698.0,169.1933,169.4459,169.1641,169.4265,10698.0
2023-06-01 15:50:00,174.39,174.39,174.1,174.16,23690.0,169.4265,169.4265,169.1447,169.203,23690.0
2023-06-01 15:55:00,174.2,174.43,174.13,174.43,81424.0,169.2419,169.4653,169.1739,169.4653,81424.0
2023-06-02 09:30:00,174.89,175.26,174.41,175.22,20803.0,169.9122,170.2717,169.4459,170.2328,20803.0
2023-06-02 09:35:00,175.1,175.54,175.05,175.27,5107.0,170.1163,170.5437,170.0677,170.2814,5107.0
2023-06-02 09:40:00,175.36,175.52,175.23,175.23,2493.0,170.3689,170.5243,170.2426,170.2426,2493.0
2023-06-02 09:45:00,175.47,175.59,175.33,175.57,5492.0,170.4757,170.5923,170.3397,170.5729,5492.0
2023-06-02 09:50:00,175.58,175.85,175.55,175.58,2820.0,170.5826,170.8449,170.5534,170.5826,2820.0
2023-06-02 09:55:00,175.56,175.63,175.31,175.31,3533.0,170.5632,170.6312,170.3203,170.3203,3533.0
2023-06-02 10:00:00,175.26,175.5,175.07,175.5,4054.0,170.2717,170.5049,170.0871,170.5049,4054.0
2023-06-02 10:05:00,175.43,175.55,175.38,175.46,2999.0,170.4369,170.5534,170.3883,170.466,2999.0
2023-06-02 10:10:00,175.48,175.89,175.48,175.75,6458.0,170.4854,170.8838,170.4854,170.7478,6458.0
2023-06-02 10:15:00,175.83,176.12,175.83,176.0,7141.0,170.8255,171.1072,170.8255,170.9906,7141.0
2023-06-02 10:20:00,175.92,175.96,175.72,175.96,3732.0,170.9129,170.9518,170.7186,170.9518,3732.0
2023-06-02 10:25:00,175.94,175.94,175.7,175.77,4265.0,170.9323,170.9323,170.6992,170.7672,4265.0
2023-06-02 10:30:00,175.77,175.89,175.73,175.87,4285.0,170.7672,170.8838,170.7283,170.8643,4285.0
2023-06-02 10:35:00,175.91,176.25,175.9,176.22,4422.0,170.9032,171.2335,170.8935,171.2044,4422.0
2023-06-02 10:40:00,176.15,176.32,176.14,176.2,7223.0,171.1364,171.3015,171.1267,171.1849,7223.0
2023-06-02 10:45:00,176.21,176.39,176.14,176.39,5745.0,171.1947,171.3695,171.1267,171.3695,5745.0
2023-06-02 10:50:00,176.35,176.35,176.06,176.06,3770.0,171.3307,171.3307,171.0489,171.0489,3770.0
2023-06-02 10:55:00,176.06,176.08,175.84,175.84,9752.0,171.0489,171.0684,170.8352,170.8352,9752.0
2023-06-02 11:00:00,175.88,176.43,175.88,176.4,5598.0,170.8741,171.4084,170.8741,171.3793,5598.0
2023-06-02 11:05:00,176.42,176.43,176.21,176.3,4052.0,171.3987,171.4084,171.1947,171.2821,4052.0
2023-06-02 11:10:00,176.31,176.56,176.31,176.52,3538.0,171.2918,171.5347,171.2918,171.4958,3538.0
2023-06-02 11:15:00,176.49,176.49,176.3,176.36,2816.0,171.4667,171.4667,171.2821,171.3404,2816.0
2023-06-02 11:20:00,176.44,176.44,176.3,176.34,4202.0,171.4181,171.4181,171.2821,171.321,4202.0
2023-06-02 11:25:00,176.31,176.48,176.3,176.35,4878.0,171.2918,171.457,171.2821,171.3307,4878.0
2023-06-02 11:30:00,176.34,176.34,176.28,176.28,1066.0,171.321,171.321,171.2627,171.2627,1066.0
2023-06-02 11:35:00,176.21,176.22,175.73,175.86,4815.0,171.1947,171.2044,170.7283,170.8546,4815.0
2023-06-02 11:40:00,175.86,175.92,175.83,175.9,1874.0,170.8546,170.9129,170.8255,170.8935,1874.0
2023-06-02 11:45:00,175.92,175.98,175.72,175.79,4876.0,170.9129,170.9712,170.7186,170.7866,4876.0
2023-06-02 11:50:00,175.82,176.07,175.79,176.04,5039.0,170.8158,171.0586,170.7866,171.0295,5039.0
2023-06-02 11:55:00,176.05,176.12,176.01,176.01,2445.0,171.0392,171.1072,171.0004,171.0004,2445.0
2023-06-02 12:00:00,176.05,176.06,175.79,175.79,10901.0,171.0392,171.0489,170.7866,170.7866,10901.0
2023-06-02 12:05:00,175.78,175.87,175.76,175.77,7594.0,170.7769,170.8643,170.7575,170.7672,7594.0
2023-06-02 12:10:00,175.81,175.98,175.81,175.86,5280.0,170.806,170.9712,170.806,170.8546,5280.0
2023-06-02 12:15:00,175.86,175.97,175.82,175.97,3107.0,170.8546,170.9615,170.8158,170.9615,3107.0
2023-06-02 12:20:00,175.9,176.11,175.9,176.04,4171.0,170.8935,171.0975,170.8935,171.0295,4171.0
2023-06-02 12:25:00,176.01,176.19,176.01,176.19,2405.0,171.0004,171.1752,171.0004,171.1752,2405.0
2023-06-02 12:30:00,176.21,176.23,176.12,176.23,2644.0,171.1947,171.2141,171.1072,171.2141,2644.0
2023-06-02 12:35:00,176.27,176.27,176.2,176.24,1084.0,171.253,171.253,171.1849,171.2238,1084.0
2023-06-02 12:40:00,176.26,176.26,176.08,176.14,3391.0,171.2432,171.2432,171.0684,171.1267,3391.0
2023-06-02 12:45:00,176.11,176.34,176.09,176.34,3486.0,171.0975,171.321,171.0781,171.321,3486.0
2023-06-02 12:50:00,176.31,176.36,176.29,176.29,2642.0,171.2918,171.3404,171.2724,171.2724,2642.0
2023-06-02 12:55:00,176.32,176.4,176.29,176.4,2296.0,171.3015,171.3793,171.2724,171.3793,2296.0
2023-06-02 13:00:00,176.43,176.48,176.41,176.48,1279.0,171.4084,171.457,171.389,171.457,1279.0
2023-06-02 13:05:00,176.51,176.51,176.37,176.39,4269.0,171.4861,171.4861,171.3501,171.3695,4269.0
2023-06-02 13:10:00,176.36,176.36,176.16,176.17,2583.0,171.3404,171.3404,171.1461,171.1558,2583.0
2023-06-02 13:15:00,176.22,176.33,176.22,176.33,4456.0,171.2044,171.3112,171.2044,171.3112,4456.0
2023-06-02 13:20:00,176.35,176.48,176.33,176.48,1879.0,171.3307,171.457,171.3112,171.457,1879.0
2023-06-02 13:25:00,176.5,176.51,176.44,176.48,1225.0,171.4764,171.4861,171.4181,171.457,1225.0
2023-06-02 13:30:00,176.47,176.51,176.46,176.48,1765.0,171.4473,171.4861,171.4375,171.457,1765.0
2023-06-02 13:35:00,176.46,176.48,176.42,176.46,3330.0,171.4375,171.457,171.3987,171.4375,3330.0
2023-06-02 13:40:00,176.46,176.48,176.31,176.31,3487.0,171.4375,171.457,171.2918,171.2918,3487.0
2023-06-02 13:45:00,176.35,176.37,176.27,176.37,4229.0,171.3307,171.3501,171.253,171.3501,4229.0
2023-06-02 13:50:00,176.4,176.52,176.4,176.52,2983.0,171.3793,171.4958,171.3793,171.4958,2983.0
2023-06-02 13:55:00,176.53,176.63,176.52,176.62,6084.0,171.5056,171.6027,171.4958,171.593,6084.0
2023-06-02 14:00:00,176.61,176.66,176.55,176.61,4561.0,171.5833,171.6319,171.525,171.5833,4561.0
2023-06-02 14:05:00,176.59,176.61,176.3,176.36,4036.0,171.5638,171.5833,171.2821,171.3404,4036.0
2023-06-02 14:10:00,176.36,176.43,176.35,176.38,1123.0,171.3404,171.4084,171.3307,171.3598,1123.0
2023-06-02 14:15:00,176.43,176.51,176.41,176.49,3332.0,171.4084,171.4861,171.389,171.4667,3332.0
2023-06-02 14:20:00,176.55,176.7,176.55,176.7,2566.0,171.525,171.6707,171.525,171.6707,2566.0
2023-06-02 14:25:00,176.68,176.84,176.64,176.82,9426.0,171.6513,171.8067,171.6124,171.7873,9426.0
2023-06-02 14:30:00,176.82,177.0,176.8,176.95,6826.0,171.7873,171.9622,171.7679,171.9136,6826.0
2023-06-02 14:35:00,176.92,177.14,176.92,177.11,6420.0,171.8845,172.0982,171.8845,172.069,6420.0
2023-06-02 14:40:00,177.1,177.13,177.01,177.03,4286.0,172.0593,172.0885,171.9719,171.9913,4286.0
2023-06-02 14:45:00,177.05,177.25,177.03,177.08,9280.0,172.0108,172.2051,171.9913,172.0399,9280.0
2023-06-02 14:50:00,177.06,177.06,176.8,176.8,2206.0,172.0205,172.0205,171.7679,171.7679,2206.0
2023-06-02 14:55:00,176.77,176.78,176.73,176.75,2870.0,171.7387,171.7484,171.6999,171.7193,2870.0
2023-06-02 15:00:00,176.76,176.85,176.76,176.85,5263.0,171.729,171.8164,171.729,171.8164,5263.0
2023-06-02 15:05:00,176.86,176.89,176.75,176.8,11549.0,171.8262,171.8553,171.7193,171.7679,11549.0
2023-06-02 15:10:00,176.83,176.87,176.76,176.77,6147.0,171.797,171.8359,171.729,171.7387,6147.0
2023-06-02 15:15:00,176.81,176.84,176.75,176.75,3294.0,171.7776,171.8067,171.7193,171.7193,3294.0
2023-06-02 15:20:00,176.73,176.8,176.68,176.75,4108.0,171.6999,171.7679,171.6513,171.7193,4108.0
2023-06-02 15:25:00,176.74,176.74,176.54,176.55,4240.0,171.7096,171.7096,171.5153,171.525,4240.0
2023-06-02 15:30:00,176.53,176.7,176.52,176.64,8476.0,171.5056,171.6707,171.4958,171.6124,8476.0
2023-06-02 15:35:00,176.64,176.66,176.52,176.53,5664.0,171.6124,171.6319,171.4958,171.5056,5664.0
2023-06-02 15:40:00,176.56,176.68,176.54,176.6,8943.0,171.5347,171.6513,171.5153,171.5736,8943.0
2023-06-02 15:45:00,176.59,176.61,176.43,176.55,9028.0,171.5638,171.5833,171.4084,171.525,9028.0
2023-06-02 15:50:00,176.5,176.72,176.41,176.67,17110.0,171.4764,171.6901,171.389,171.6416,17110.0
2023-06-02 15:55:00,176.72,176.72,176.32,176.38,66666.0,171.6901,171.6901,171.3015,171.3598,66666.0
2023-06-05 09:30:00,176.53,177.16,176.53,176.99,17287.0,171.5056,172.1176,171.5056,171.9525,17287.0
2023-06-05 09:35:00,176.96,177.02,176.81,176.87,2108.0,171.9233,171.9816,171.7776,171.8359,2108.0
2023-06-05 09:40:00,176.85,176.94,176.69,176.79,7326.0,171.8164,171.9039,171.661,171.7582,7326.0
2023-06-05 09:45:00,176.84,176.88,176.66,176.74,5083.0,171.8067,171.8456,171.6319,171.7096,5083.0
2023-06-05 09:50:00,176.73,176.75,176.69,176.75,1433.0,171.6999,171.7193,171.661,171.7193,1433.0
2023-06-05 09:55:00,176.18,176.22,175.73,175.73,1370.0,171.1655,171.2044,170.7283,170.7283,1370.0
2023-06-05 10:00:00,175.93,176.33,175.76,175.86,8443.0,170.9226,171.3112,170.7575,170.8546,8443.0
2023-06-05 10:05:00,176.01,176.54,176.01,176.54,2100.0,171.0004,171.5153,171.0004,171.5153,2100.0
2023-06-05 10:10:00,176.51,176.65,176.33,176.33,3674.0,171.4861,171.6221,171.3112,171.3112,3674.0
2023-06-05 10:15:00,176.42,176.83,176.42,176.75,4114.0,171.3987,171.797,171.3987,171.7193,4114.0
2023-06-05 10:20:00,176.73,176.8,176.46,176.63,8497.0,171.6999,171.7679,171.4375,171.6027,8497.0
2023-06-05 10:25:00,176.61,176.69,176.51,176.6,4156.0,171.5833,171.661,171.4861,171.5736,4156.0
2023-06-05 10:30:00,176.54,176.65,176.39,176.65,3505.0,171.5153,171.6221,171.3695,171.6221,3505.0
2023-06-05 10:35:00,176.49,176.51,176.29,176.4,4830.0,171.4667,171.4861,171.2724,171.3793,4830.0
2023-06-05 10:40:00,176.33,176.6,176.32,176.55,5125.0,171.3112,171.5736,171.3015,171.525,5125.0
2023-06-05 10:45:00,176.59,176.94,176.58,176.92,8149.0,171.5638,171.9039,171.5541,171.8845,8149.0
2023-06-05 10:50:00,176.87,176.9,176.4,176.4,5997.0,171.8359,171.865,171.3793,171.3793,5997.0
2023-06-05 10:55:00,176.34,176.45,176.24,176.3,3794.0,171.321,171.4278,171.2238,171.2821,3794.0
2023-06-05 11:00:00,176.29,176.68,176.28,176.39,7863.0,171.2724,171.6513,171.2627,171.3695,7863.0
2023-06-05 11:05:00,176.48,176.56,176.34,176.53,5404.0,171.457,171.5347,171.321,171.5056,5404.0
2023-06-05 11:10:00,176.54,176.63,176.53,176.56,5066.0,171.5153,171.6027,171.5056,171.5347,5066.0
2023-06-05 11:15:00,176.52,176.56,176.47,176.5,3480.0,171.4958,171.5347,171.4473,171.4764,3480.0
2023-06-05 11:20:00,176.54,176.71,176.52,176.69,7018.0,171.5153,171.6804,171.4958,171.661,7018.0
2023-06-05 11:25:00,176.72,176.72,176.53,176.65,2637.0,171.6901,171.6901,171.5056,171.6221,2637.0
2023-06-05 11:30:00,176.57,176.83,176.57,176.78,2105.0,171.5444,171.797,171.5444,171.7484,2105.0
2023-06-05 11:35:00,176.76,176.86,176.73,176.73,1923.0,171.729,171.8262,171.6999,171.6999,1923.0
2023-06-05 11:40:00,176.7,176.99,176.69,176.97,4375.0,171.6707,171.9525,171.661,171.933,4375.0
2023-06-05 11:45:00,176.98,177.03,176.89,176.91,2893.0,171.9427,171.9913,171.8553,171.8747,2893.0
2023-06-05 11:50:00,176.94,177.08,176.94,177.0,3139.0,171.9039,172.0399,171.9039,171.9622,3139.0
2023-06-05 11:55:00,177.02,177.08,176.95,176.97,2231.0,171.9816,172.0399,171.9136,171.933,2231.0
2023-06-05 12:00:00,176.99,176.99,176.84,176.89,2313.0,171.9525,171.9525,171.8067,171.8553,2313.0
2023-06-05 12:05:00,176.94,176.98,176.91,176.91,3649.0,171.9039,171.9427,171.8747,171.8747,3649.0
2023-06-05 12:10:00,176.95,177.23,176.94,177.23,3698.0,171.9136,172.1856,171.9039,172.1856,3698.0
2023-06-05 12:15:00,177.23,177.26,177.05,177.11,5063.0,172.1856,172.2148,172.0108,172.069,5063.0
2023-06-05 12:20:00,177.12,177.12,177.01,177.08,2168.0,172.0788,172.0788,171.9719,172.0399,2168.0
2023-06-05 12:25:00,177.09,177.26,177.07,177.26,3339.0,172.0496,172.2148,172.0302,172.2148,3339.0
2023-06-05 12:30:00,177.3,177.31,177.17,177.17,1859.0,172.2536,172.2634,172.1273,172.1273,1859.0
2023-06-05 12:35:00,177.15,177.31,177.14,177.18,3311.0,172.1079,172.2634,172.0982,172.1371,3311.0
2023-06-05 12:40:00,177.2,177.32,177.18,177.32,1515.0,172.1565,172.2731,172.1371,172.2731,1515.0
2023-06-05 12:45:00,177.33,177.35,177.25,177.31,2100.0,172.2828,172.3022,172.2051,172.2634,2100.0
2023-06-05 12:50:00,177.31,177.38,177.3,177.38,1606.0,172.2634,172.3314,172.2536,172.3314,1606.0
2023-06-05 12:55:00,177.39,177.4,177.31,177.32,2242.0,172.3411,172.3508,172.2634,172.2731,2242.0
2023-06-05 13:00:00,177.32,177.33,177.28,177.32,3025.0,172.2731,172.2828,172.2342,172.2731,3025.0
2023-06-05 13:05:00,177.34,177.53,177.32,177.53,3118.0,172.2925,172.4771,172.2731,172.4771,3118.0
2023-06-05 13:10:00,177.53,177.56,177.37,177.41,3652.0,172.4771,172.5062,172.3216,172.3605,3652.0
2023-06-05 13:15:00,177.36,177.36,177.28,177.29,2677.0,172.3119,172.3119,172.2342,172.2439,2677.0
2023-06-05 13:20:00,177.33,177.33,177.23,177.28,2206.0,172.2828,172.2828,172.1856,172.2342,2206.0
2023-06-05 13:25:00,177.28,177.31,177.13,177.18,5622.0,172.2342,172.2634,172.0885,172.1371,5622.0
2023-06-05 13:30:00,177.19,177.19,176.86,176.86,3952.0,172.1468,172.1468,171.8262,171.8262,3952.0
2023-06-05 13:35:00,176.87,177.17,176.87,177.17,2727.0,171.8359,172.1273,171.8359,172.1273,2727.0
2023-06-05 13:40:00,177.15,177.19,177.11,177.12,3134.0,172.1079,172.1468,172.069,172.0788,3134.0
2023-06-05 13:45:00,177.19,177.3,177.16,177.24,2050.0,172.1468,172.2536,172.1176,172.1953,2050.0
2023-06-05 13:50:00,177.27,177.29,177.19,177.25,2001.0,172.2245,172.2439,172.1468,172.2051,2001.0
2023-06-05 13:55:00,177.25,177.45,177.25,177.41,3745.0,172.2051,172.3994,172.2051,172.3605,3745.0
2023-06-05 14:00:00,177.42,177.42,177.2,177.26,3900.0,172.3702,172.3702,172.1565,172.2148,3900.0
2023-06-05 14:05:00,177.24,177.25,177.13,177.25,3412.0,172.1953,172.2051,172.0885,172.2051,3412.0
2023-06-05 14:10:00,177.29,177.33,177.19,177.33,2737.0,172.2439,172.2828,172.1468,172.2828,2737.0
2023-06-05 14:15:00,177.28,177.3,177.15,177.16,5078.0,172.2342,172.2536,172.1079,172.1176,5078.0
2023-06-05 14:20:00,177.14,177.14,177.07,177.09,3191.0,172.0982,172.0982,172.0302,172.0496,3191.0
2023-06-05 14:25:00,177.08,177.19,177.01,177.18,2806.0,172.0399,172.1468,171.9719,172.1371,2806.0
2023-06-05 14:30:00,177.22,177.28,176.82,176.92,6696.0,172.1759,172.2342,171.7873,171.8845,6696.0
2023-06-05 14:35:00,176.94,177.07,176.92,176.93,4164.0,171.9039,172.0302,171.8845,171.8942,4164.0
2023-06-05 14:40:00,176.95,177.08,176.94,177.02,3200.0,171.9136,172.0399,171.9039,171.9816,3200.0
2023-06-05 14:45:00,177.02,177.02,176.89,176.99,3149.0,171.9816,171.9816,171.8553,171.9525,3149.0
2023-06-05 14:50:00,176.99,177.08,176.91,177.08,5675.0,171.9525,172.0399,171.8747,172.0399,5675.0
2023-06-05 14:55:00,177.06,177.17,177.04,177.08,3600.0,172.0205,172.1273,172.001,172.0399,3600.0
2023-06-05 15:00:00,177.1,177.13,176.64,176.71,9638.0,172.0593,172.0885,171.6124,171.6804,9638.0
2023-06-05 15:05:00,176.69,176.85,176.65,176.77,5804.0,171.661,171.8164,171.6221,171.7387,5804.0
2023-06-05 15:10:00,176.75,176.92,176.75,176.9,14244.0,171.7193,171.8845,171.7193,171.865,14244.0
2023-06-05 15:15:00,176.9,177.14,176.84,177.02,12235.0,171.865,172.0982,171.8067,171.9816,12235.0
2023-06-05 15:20:00,177.12,177.21,177.11,177.21,8844.0,172.0788,172.1662,172.069,172.1662,8844.0
2023-06-05 15:25:00,177.2,177.21,177.08,177.09,9139.0,172.1565,172.1662,172.0399,172.0496,9139.0
2023-06-05 15:30:00,177.08,177.23,177.04,177.09,10706.0,172.0399,172.1856,172.001,172.0496,10706.0
2023-06-05 15:35:00,177.08,177.21,177.05,177.18,7628.0,172.0399,172.1662,172.0108,172.1371,7628.0
2023-06-05 15:40:00,177.18,177.26,177.12,177.17,13739.0,172.1371,172.2148,172.0788,172.1273,13739.0
2023-06-05 15:45:00,177.18,177.37,177.06,177.37,15390.0,172.1371,172.3216,172.0205,172.3216,15390.0
2023-06-05 15:50:00,177.42,177.47,177.16,177.17,25109.0,172.3702,172.4188,172.1176,172.1273,25109.0
2023-06-05 15:55:00,177.15,177.33,177.07,177.17,75604.0,172.1079,172.2828,172.0302,172.1273,75604.0
2023-06-06 09:30:00,177.6,177.82,177.26,177.65,16305.0,172.5451,172.7588,172.2148,172.5937,16305.0
2023-06-06 09:35:00,177.69,177.77,177.09,177.09,5537.0,172.6325,172.7103,172.0496,172.0496,5537.0
2023-06-06 09:40:00,177.06,177.52,176.87,177.37,5193.0,172.0205,172.4674,171.8359,172.3216,5193.0
2023-06-06 09:45:00,177.31,177.31,176.84,177.09,3853.0,172.2634,172.2634,171.8067,172.0496,3853.0
2023-06-06 09:50:00,177.2,177.62,177.2,177.53,5979.0,172.1565,172.5645,172.1565,172.4771,5979.0
2023-06-06 09:55:00,177.47,177.57,177.36,177.36,4415.0,172.4188,172.516,172.3119,172.3119,4415.0
2023-06-06 10:00:00,177.4,177.46,177.18,177.21,8388.0,172.3508,172.4091,172.1371,172.1662,8388.0
2023-06-06 10:05:00,177.22,177.28,177.13,177.18,19268.0,172.1759,172.2342,172.0885,172.1371,19268.0
2023-06-06 10:10:00,177.2,177.63,177.07,177.22,11112.0,172.1565,172.5742,172.0302,172.1759,11112.0
2023-06-06 10:15:00,177.11,177.51,177.11,177.28,8001.0,172.069,172.4577,172.069,172.2342,8001.0
2023-06-06 10:20:00,177.21,177.23,176.97,177.09,8922.0,172.1662,172.1856,171.933,172.0496,8922.0
2023-06-06 10:25:00,177.14,177.14,176.91,176.97,2223.0,172.0982,172.0982,171.8747,171.933,2223.0
2023-06-06 10:30:00,176.98,177.1,176.75,176.75,3591.0,171.9427,172.0593,171.7193,171.7193,3591.0
2023-06-06 10:35:00,176.71,176.71,176.46,176.53,8922.0,171.6804,171.6804,171.4375,171.5056,8922.0
2023-06-06 10:40:00,176.49,176.52,176.14,176.38,8353.0,171.4667,171.4958,171.1267,171.3598,8353.0
2023-06-06 10:45:00,176.42,176.75,176.42,176.7,13035.0,171.3987,171.7193,171.3987,171.6707,13035.0
2023-06-06 10:50:00,176.75,176.88,176.61,176.68,11161.0,171.7193,171.8456,171.5833,171.6513,11161.0
2023-06-06 10:55:00,176.6,176.6,176.32,176.53,4762.0,171.5736,171.5736,171.3015,171.5056,4762.0
2023-06-06 11:00:00,176.49,176.49,175.98,175.99,10228.0,171.4667,171.4667,170.9712,170.9809,10228.0
2023-06-06 11:05:00,176.05,176.17,175.86,175.87,4769.0,171.0392,171.1558,170.8546,170.8643,4769.0
2023-06-06 11:10:00,175.85,175.86,175.53,175.53,9007.0,170.8449,170.8546,170.534,170.534,9007.0
2023-06-06 11:15:00,175.56,175.65,175.55,175.56,4333.0,170.5632,170.6506,170.5534,170.5632,4333.0
2023-06-06 11:20:00,175.67,175.8,175.57,175.8,5489.0,170.67,170.7963,170.5729,170.7963,5489.0
2023-06-06 11:25:00,175.78,175.78,175.59,175.75,7591.0,170.7769,170.7769,170.5923,170.7478,7591.0
2023-06-06 11:30:00,175.77,175.92,175.62,175.68,6533.0,170.7672,170.9129,170.6215,170.6797,6533.0
2023-06-06 11:35:00,175.69,175.99,175.52,175.95,6021.0,170.6895,170.9809,170.5243,170.9421,6021.0
2023-06-06 11:40:00,175.98,176.02,175.91,175.95,4350.0,170.9712,171.0101,170.9032,170.9421,4350.0
2023-06-06 11:45:00,175.95,176.09,175.89,176.05,3240.0,170.9421,171.0781,170.8838,171.0392,3240.0
2023-06-06 11:50:00,176.06,176.24,176.05,176.08,5925.0,171.0489,171.2238,171.0392,171.0684,5925.0
2023-06-06 11:55:00,176.1,176.25,176.02,176.25,2381.0,171.0878,171.2335,171.0101,171.2335,2381.0
2023-06-06 12:00:00,176.24,176.34,176.13,176.13,5691.0,171.2238,171.321,171.1169,171.1169,5691.0
2023-06-06 12:05:00,176.13,176.13,175.94,176.01,2450.0,171.1169,171.1169,170.9323,171.0004,2450.0
2023-06-06 12:10:00,176.03,176.1,175.95,176.02,5508.0,171.0198,171.0878,170.9421,171.0101,5508.0
2023-06-06 12:15:00,176.07,176.12,175.99,175.99,3486.0,171.0586,171.1072,170.9809,170.9809,3486.0
2023-06-06 12:20:00,175.98,176.1,175.96,176.1,822.0,170.9712,171.0878,170.9518,171.0878,822.0
2023-06-06 12:25:00,176.1,176.2,176.06,176.09,3045.0,171.0878,171.1849,171.0489,171.0781,3045.0
2023-06-06 12:30:00,176.09,176.16,176.01,176.12,2243.0,171.0781,171.1461,171.0004,171.1072,2243.0
2023-06-06 12:35:00,176.13,176.35,176.11,176.19,4375.0,171.1169,171.3307,171.0975,171.1752,4375.0
2023-06-06 12:40:00,176.3,176.35,176.23,176.23,2726.0,171.2821,171.3307,171.2141,171.2141,2726.0
2023-06-06 12:45:00,176.3,176.32,176.12,176.18,8142.0,171.2821,171.3015,171.1072,171.1655,8142.0
2023-06-06 12:50:00,176.18,176.22,175.93,176.1,6457.0,171.1655,171.2044,170.9226,171.0878,6457.0
2023-06-06 12:55:00,176.1,176.17,176.0,176.0,2362.0,171.0878,171.1558,170.9906,170.9906,2362.0
2023-06-06 13:00:00,176.02,176.03,175.94,175.94,3296.0,171.0101,171.0198,170.9323,170.9323,3296.0
2023-06-06 13:05:00,175.92,176.17,175.92,176.11,4240.0,170.9129,171.1558,170.9129,171.0975,4240.0
2023-06-06 13:10:00,176.2,176.27,176.18,176.26,3048.0,171.1849,171.253,171.1655,171.2432,3048.0
2023-06-06 13:15:00,176.26,176.5,176.26,176.33,3511.0,171.2432,171.4764,171.2432,171.3112,3511.0
2023-06-06 13:20:00,176.24,176.28,176.1,176.18,2913.0,171.2238,171.2627,171.0878,171.1655,2913.0
2023-06-06 13:25:00,176.13,176.13,176.0,176.0,2685.0,171.1169,171.1169,170.9906,170.9906,2685.0
2023-06-06 13:30:00,176.03,176.03,175.68,175.69,3867.0,171.0198,171.0198,170.6797,170.6895,3867.0
2023-06-06 13:35:00,175.64,175.76,175.64,175.74,4798.0,170.6409,170.7575,170.6409,170.738,4798.0
2023-06-06 13:40:00,175.77,175.79,175.72,175.76,3650.0,170.7672,170.7866,170.7186,170.7575,3650.0
2023-06-06 13:45:00,175.76,175.84,175.68,175.7,4195.0,170.7575,170.8352,170.6797,170.6992,4195.0
2023-06-06 13:50:00,175.73,175.8,175.7,175.72,3687.0,170.7283,170.7963,170.6992,170.7186,3687.0
2023-06-06 13:55:00,175.69,175.77,175.63,175.76,6025.0,170.6895,170.7672,170.6312,170.7575,6025.0
2023-06-06 14:00:00,175.76,175.83,175.64,175.8,3755.0,170.7575,170.8255,170.6409,170.7963,3755.0
2023-06-06 14:05:00,175.79,175.82,175.72,175.8,2903.0,170.7866,170.8158,170.7186,170.7963,2903.0
2023-06-06 14:10:00,175.8,175.89,175.79,175.8,2303.0,170.7963,170.8838,170.7866,170.7963,2303.0
2023-06-06 14:15:00,175.78,175.88,175.78,175.88,2853.0,170.7769,170.8741,170.7769,170.8741,2853.0
2023-06-06 14:20:00,175.85,176.01,175.85,175.99,2993.0,170.8449,171.0004,170.8449,170.9809,2993.0
2023-06-06 14:25:00,176.01,176.07,175.97,176.07,2973.0,171.0004,171.0586,170.9615,171.0586,2973.0
2023-06-06 14:30:00,176.05,176.16,176.05,176.09,2459.0,171.0392,171.1461,171.0392,171.0781,2459.0
2023-06-06 14:35:00,176.09,176.09,176.0,176.05,1888.0,171.0781,171.0781,170.9906,171.0392,1888.0
2023-06-06 14:40:00,176.01,176.08,175.99,176.0,5685.0,171.0004,171.0684,170.9809,170.9906,5685.0
2023-06-06 14:45:00,175.98,175.98,175.9,175.9,3777.0,170.9712,170.9712,170.8935,170.8935,3777.0
2023-06-06 14:50:00,175.9,175.97,175.87,175.89,5325.0,170.8935,170.9615,170.8643,170.8838,5325.0
2023-06-06 14:55:00,175.87,175.96,175.85,175.95,8096.0,170.8643,170.9518,170.8449,170.9421,8096.0
2023-06-06 15:00:00,175.98,176.05,175.96,175.99,9820.0,170.9712,171.0392,170.9518,170.9809,9820.0
2023-06-06 15:05:00,176.02,176.02,175.87,175.94,9164.0,171.0101,171.0101,170.8643,170.9323,9164.0
2023-06-06 15:10:00,175.92,175.92,175.81,175.82,5999.0,170.9129,170.9129,170.806,170.8158,5999.0
2023-06-06 15:15:00,175.84,175.99,175.84,175.99,5147.0,170.8352,170.9809,170.8352,170.9809,5147.0
2023-06-06 15:20:00,176.0,176.18,175.98,176.18,4150.0,170.9906,171.1655,170.9712,171.1655,4150.0
2023-06-06 15:25:00,176.24,176.28,176.17,176.24,4120.0,171.2238,171.2627,171.1558,171.2238,4120.0
2023-06-06 15:30:00,176.24,176.35,176.2,176.31,3418.0,171.2238,171.3307,171.1849,171.2918,3418.0
2023-06-06 15:35:00,176.31,176.33,176.14,176.19,7550.0,171.2918,171.3112,171.1267,171.1752,7550.0
2023-06-06 15:40:00,176.18,176.48,176.18,176.48,6470.0,171.1655,171.457,171.1655,171.457,6470.0
2023-06-06 15:45:00,176.47,176.69,176.44,176.69,7613.0,171.4473,171.661,171.4181,171.661,7613.0
2023-06-06 15:50:00,176.75,176.76,176.47,176.7,19330.0,171.7193,171.729,171.4473,171.6707,19330.0
2023-06-06 15:55:00,176.72,176.78,176.45,176.46,50689.0,171.6901,171.7484,171.4278,171.4375,50689.0
2023-06-07 09:30:00,176.09,177.07,174.82,174.83,33973.0,171.0781,172.0302,169.8442,169.8539,33973.0
2023-06-07 09:35:00,174.82,175.43,174.54,175.43,3456.0,169.8442,170.4369,169.5722,170.4369,3456.0
2023-06-07 09:40:00,175.45,175.98,175.42,175.55,34742.0,170.4563,170.9712,170.4271,170.5534,34742.0
2023-06-07 09:45:00,175.53,175.6,174.93,175.4,9003.0,170.534,170.602,169.9511,170.4077,9003.0
2023-06-07 09:50:00,175.41,175.49,174.85,174.85,12616.0,170.4174,170.4952,169.8734,169.8734,12616.0
2023-06-07 09:55:00,174.85,174.85,174.57,174.58,8559.0,169.8734,169.8734,169.6013,169.6111,8559.0
2023-06-07 10:00:00,174.66,174.66,174.27,174.29,12328.0,169.6888,169.6888,169.3099,169.3293,12328.0
2023-06-07 10:05:00,174.28,174.45,174.25,174.41,6042.0,169.3196,169.4848,169.2904,169.4459,6042.0
2023-06-07 10:10:00,174.46,174.66,174.36,174.66,7915.0,169.4945,169.6888,169.3973,169.6888,7915.0
2023-06-07 10:15:00,174.68,174.68,174.47,174.59,5322.0,169.7082,169.7082,169.5042,169.6208,5322.0
2023-06-07 10:20:00,174.59,174.87,174.55,174.84,2971.0,169.6208,169.8928,169.5819,169.8637,2971.0
2023-06-07 10:25:00,174.9,175.2,174.8,175.2,4598.0,169.9219,170.2134,169.8248,170.2134,4598.0
2023-06-07 10:30:00,175.34,175.34,175.01,175.03,4186.0,170.3494,170.3494,170.0288,170.0482,4186.0
2023-06-07 10:35:00,174.96,175.3,174.93,175.3,4363.0,169.9802,170.3106,169.9511,170.3106,4363.0
2023-06-07 10:40:00,175.24,175.26,174.97,175.15,13752.0,170.2523,170.2717,169.99,170.1648,13752.0
2023-06-07 10:45:00,175.28,175.48,175.28,175.44,4837.0,170.2911,170.4854,170.2911,170.4466,4837.0
2023-06-07 10:50:00,175.44,175.68,175.35,175.68,4004.0,170.4466,170.6797,170.3591,170.6797,4004.0
2023-06-07 10:55:00,175.64,175.69,175.57,175.57,4010.0,170.6409,170.6895,170.5729,170.5729,4010.0
2023-06-07 11:00:00,175.57,176.01,175.56,175.87,3630.0,170.5729,171.0004,170.5632,170.8643,3630.0
2023-06-07 11:05:00,175.87,175.87,175.37,175.37,14727.0,170.8643,170.8643,170.3786,170.3786,14727.0
2023-06-07 11:10:00,175.37,175.64,175.37,175.55,5470.0,170.3786,170.6409,170.3786,170.5534,5470.0
2023-06-07 11:15:00,175.51,175.64,175.32,175.37,8818.0,170.5146,170.6409,170.33,170.3786,8818.0
2023-06-07 11:20:00,175.47,175.47,175.16,175.17,8475.0,170.4757,170.4757,170.1745,170.1843,8475.0
2023-06-07 11:25:00,175.18,175.3,175.06,175.3,3500.0,170.194,170.3106,170.0774,170.3106,3500.0
2023-06-07 11:30:00,175.27,175.49,175.24,175.43,2840.0,170.2814,170.4952,170.2523,170.4369,2840.0
2023-06-07 11:35:00,175.4,175.41,175.07,175.13,5222.0,170.4077,170.4174,170.0871,170.1454,5222.0
2023-06-07 11:40:00,175.14,175.22,175.05,175.14,6651.0,170.1551,170.2328,170.0677,170.1551,6651.0
2023-06-07 11:45:00,175.14,175.17,174.95,174.95,5230.0,170.1551,170.1843,169.9705,169.9705,5230.0
2023-06-07 11:50:00,174.98,174.99,174.76,174.83,3803.0,169.9997,170.0094,169.7859,169.8539,3803.0
2023-06-07 11:55:00,174.79,174.83,174.63,174.79,4126.0,169.8151,169.8539,169.6596,169.8151,4126.0
2023-06-07 12:00:00,174.83,175.09,174.77,175.01,5073.0,169.8539,170.1065,169.7956,170.0288,5073.0
2023-06-07 12:05:00,175.08,175.14,175.0,175.1,2878.0,170.0968,170.1551,170.0191,170.1163,2878.0
2023-06-07 12:10:00,175.11,175.11,174.82,175.01,6961.0,170.126,170.126,169.8442,170.0288,6961.0
2023-06-07 12:15:00,174.93,175.08,174.9,175.03,4695.0,169.9511,170.0968,169.9219,170.0482,4695.0
2023-06-07 12:20:00,175.01,175.33,175.01,175.33,4441.0,170.0288,170.3397,170.0288,170.3397,4441.0
2023-06-07 12:25:00,175.29,175.44,175.23,175.44,9077.0,170.3008,170.4466,170.2426,170.4466,9077.0
2023-06-07 12:30:00,175.37,175.5,175.26,175.5,2880.0,170.3786,170.5049,170.2717,170.5049,2880.0
2023-06-07 12:35:00,175.57,175.57,175.41,175.5,2529.0,170.5729,170.5729,170.4174,170.5049,2529.0
2023-06-07 12:40:00,175.46,175.57,175.36,175.47,4650.0,170.466,170.5729,170.3689,170.4757,4650.0
2023-06-07 12:45:00,175.42,175.48,175.17,175.17,2025.0,170.4271,170.4854,170.1843,170.1843,2025.0
2023-06-07 12:50:00,175.15,175.18,175.05,175.09,5016.0,170.1648,170.194,170.0677,170.1065,5016.0
2023-06-07 12:55:00,175.09,175.14,175.02,175.13,3202.0,170.1065,170.1551,170.0385,170.1454,3202.0
2023-06-07 13:00:00,175.13,175.22,174.94,175.08,6316.0,170.1454,170.2328,169.9608,170.0968,6316.0
2023-06-07 13:05:00,175.05,175.1,174.94,175.08,3419.0,170.0677,170.1163,169.9608,170.0968,3419.0
2023-06-07 13:10:00,175.11,175.12,174.84,174.93,1753.0,170.126,170.1357,169.8637,169.9511,1753.0
2023-06-07 13:15:00,174.86,174.99,174.75,174.75,4216.0,169.8831,170.0094,169.7762,169.7762,4216.0
2023-06-07 13:20:00,174.77,174.88,174.77,174.78,4996.0,169.7956,169.9025,169.7956,169.8054,4996.0
2023-06-07 13:25:00,174.75,174.9,174.73,174.8,5134.0,169.7762,169.9219,169.7568,169.8248,5134.0
2023-06-07 13:30:00,174.75,174.8,174.64,174.69,2700.0,169.7762,169.8248,169.6693,169.7179,2700.0
2023-06-07 13:35:00,174.72,175.07,174.67,175.06,6159.0,169.7471,170.0871,169.6985,170.0774,6159.0
2023-06-07 13:40:00,175.07,175.07,174.89,174.99,4848.0,170.0871,170.0871,169.9122,170.0094,4848.0
2023-06-07 13:45:00,175.07,175.22,175.04,175.09,5290.0,170.0871,170.2328,170.058,170.1065,5290.0
2023-06-07 13:50:00,175.12,175.21,175.01,175.01,4463.0,170.1357,170.2231,170.0288,170.0288,4463.0
2023-06-07 13:55:00,175.08,175.29,175.07,175.26,1703.0,170.0968,170.3008,170.0871,170.2717,1703.0
2023-06-07 14:00:00,175.24,175.44,175.23,175.38,2259.0,170.2523,170.4466,170.2426,170.3883,2259.0
2023-06-07 14:05:00,175.45,175.48,175.32,175.35,4287.0,170.4563,170.4854,170.33,170.3591,4287.0
2023-06-07 14:10:00,175.32,175.33,175.18,175.28,7026.0,170.33,170.3397,170.194,170.2911,7026.0
2023-06-07 14:15:00,175.29,175.32,175.18,175.21,2542.0,170.3008,170.33,170.194,170.2231,2542.0
2023-06-07 14:20:00,175.25,175.36,175.18,175.27,3936.0,170.262,170.3689,170.194,170.2814,3936.0
2023-06-07 14:25:00,175.26,175.27,175.19,175.19,2709.0,170.2717,170.2814,170.2037,170.2037,2709.0
2023-06-07 14:30:00,175.25,175.25,175.08,175.21,6070.0,170.262,170.262,170.0968,170.2231,6070.0
2023-06-07 14:35:00,175.21,175.28,175.1,175.25,4450.0,170.2231,170.2911,170.1163,170.262,4450.0
2023-06-07 14:40:00,175.18,175.3,175.18,175.3,2539.0,170.194,170.3106,170.194,170.3106,2539.0
2023-06-07 14:45:00,175.3,175.45,175.3,175.41,3580.0,170.3106,170.4563,170.3106,170.4174,3580.0
2023-06-07 14:50:00,175.4,175.44,175.26,175.28,5731.0,170.4077,170.4466,170.2717,170.2911,5731.0
2023-06-07 14:55:00,175.34,175.48,175.34,175.37,4524.0,170.3494,170.4854,170.3494,170.3786,4524.0
2023-06-07 15:00:00,175.37,175.52,175.32,175.48,6390.0,170.3786,170.5243,170.33,170.4854,6390.0
2023-06-07 15:05:00,175.52,175.55,175.36,175.36,3175.0,170.5243,170.5534,170.3689,170.3689,3175.0
2023-06-07 15:10:00,175.36,175.43,175.26,175.42,4596.0,170.3689,170.4369,170.2717,170.4271,4596.0
2023-06-07 15:15:00,175.44,175.6,175.44,175.54,3326.0,170.4466,170.602,170.4466,170.5437,3326.0
2023-06-07 15:20:00,175.59,175.67,175.44,175.46,8991.0,170.5923,170.67,170.4466,170.466,8991.0
2023-06-07 15:25:00,175.46,175.47,175.36,175.45,6984.0,170.466,170.4757,170.3689,170.4563,6984.0
2023-06-07 15:30:00,175.45,175.48,175.32,175.39,10785.0,170.4563,170.4854,170.33,170.398,10785.0
2023-06-07 15:35:00,175.41,175.47,175.28,175.32,16184.0,170.4174,170.4757,170.2911,170.33,16184.0
2023-06-07 15:40:00,175.34,175.49,175.27,175.43,15336.0,170.3494,170.4952,170.2814,170.4369,15336.0
2023-06-07 15:45:00,175.46,175.51,175.38,175.49,20257.0,170.466,170.5146,170.3883,170.4952,20257.0
2023-06-07 15:50:00,175.47,175.52,175.12,175.12,44975.0,170.4757,170.5243,170.1357,170.1357,44975.0
2023-06-07 15:55:00,175.13,175.26,174.79,174.91,179624.0,170.1454,170.2717,169.8151,169.9317,179624.0
2023-06-08 09:30:00,176.48,176.53,175.51,176.44,51708.0,171.457,171.5056,170.5146,171.4181,51708.0
2023-06-08 09:35:00,176.42,176.67,176.28,176.56,16507.0,171.3987,171.6416,171.2627,171.5347,16507.0
2023-06-08 09:40:00,176.62,176.63,175.75,175.92,14565.0,171.593,171.6027,170.7478,170.9129,14565.0
2023-06-08 09:45:00,175.88,176.32,175.88,176.32,6526.0,170.8741,171.3015,170.8741,171.3015,6526.0
2023-06-08 09:50:00,176.31,176.42,176.15,176.37,13303.0,171.2918,171.3987,171.1364,171.3501,13303.0
2023-06-08 09:55:00,176.24,176.34,176.01,176.23,13195.0,171.2238,171.321,171.0004,171.2141,13195.0
2023-06-08 10:00:00,176.2,176.46,176.14,176.4,11153.0,171.1849,171.4375,171.1267,171.3793,11153.0
2023-06-08 10:05:00,176.46,176.84,176.44,176.51,16200.0,171.4375,171.8067,171.4181,171.4861,16200.0
2023-06-08 10:10:00,176.57,176.75,176.55,176.71,5964.0,171.5444,171.7193,171.525,171.6804,5964.0
2023-06-08 10:15:00,176.7,176.7,176.21,176.29,12385.0,171.6707,171.6707,171.1947,171.2724,12385.0
2023-06-08 10:20:00,176.24,176.49,176.21,176.25,5258.0,171.2238,171.4667,171.1947,171.2335,5258.0
2023-06-08 10:25:00,176.31,176.38,176.15,176.3,9976.0,171.2918,171.3598,171.1364,171.2821,9976.0
2023-06-08 10:30:00,176.44,176.65,176.32,176.57,7910.0,171.4181,171.6221,171.3015,171.5444,7910.0
2023-06-08 10:35:00,176.6,176.65,176.45,176.51,3373.0,171.5736,171.6221,171.4278,171.4861,3373.0
2023-06-08 10:40:00,176.46,176.48,176.28,176.3,5760.0,171.4375,171.457,171.2627,171.2821,5760.0
2023-06-08 10:45:00,176.32,176.32,175.96,176.06,6942.0,171.3015,171.3015,170.9518,171.0489,6942.0
2023-06-08 10:50:00,176.08,176.3,176.08,176.29,3992.0,171.0684,171.2821,171.0684,171.2724,3992.0
2023-06-08 10:55:00,176.38,176.51,176.17,176.17,8006.0,171.3598,171.4861,171.1558,171.1558,8006.0
2023-06-08 11:00:00,176.2,176.31,176.17,176.17,5556.0,171.1849,171.2918,171.1558,171.1558,5556.0
2023-06-08 11:05:00,176.17,176.31,175.91,175.91,9055.0,171.1558,171.2918,170.9032,170.9032,9055.0
2023-06-08 11:10:00,175.93,176.09,175.77,176.0,9664.0,170.9226,171.0781,170.7672,170.9906,9664.0
2023-06-08 11:15:00,176.0,176.05,175.74,175.83,9083.0,170.9906,171.0392,170.738,170.8255,9083.0
2023-06-08 11:20:00,175.87,175.95,175.76,175.82,6704.0,170.8643,170.9421,170.7575,170.8158,6704.0
2023-06-08 11:25:00,175.82,175.82,175.5,175.64,6358.0,170.8158,170.8158,170.5049,170.6409,6358.0
2023-06-08 11:30:00,175.82,176.04,175.82,176.01,6264.0,170.8158,171.0295,170.8158,171.0004,6264.0
2023-06-08 11:35:00,176.06,176.13,175.87,176.01,16730.0,171.0489,171.1169,170.8643,171.0004,16730.0
2023-06-08 11:40:00,176.02,176.07,175.95,176.03,15349.0,171.0101,171.0586,170.9421,171.0198,15349.0
2023-06-08 11:45:00,176.02,176.1,175.97,176.0,27698.0,171.0101,171.0878,170.9615,170.9906,27698.0
2023-06-08 11:50:00,175.99,176.26,175.99,176.21,37027.0,170.9809,171.2432,170.9809,171.1947,37027.0
2023-06-08 11:55:00,176.21,176.25,176.0,176.03,13768.0,171.1947,171.2335,170.9906,171.0198,13768.0
2023-06-08 12:00:00,176.04,176.2,176.04,176.2,7289.0,171.0295,171.1849,171.0295,171.1849,7289.0
2023-06-08 12:05:00,176.2,176.32,176.14,176.27,7461.0,171.1849,171.3015,171.1267,171.253,7461.0
2023-06-08 12:10:00,176.28,176.29,176.17,176.21,3823.0,171.2627,171.2724,171.1558,171.1947,3823.0
2023-06-08 12:15:00,176.21,176.39,176.03,176.39,5477.0,171.1947,171.3695,171.0198,171.3695,5477.0
2023-06-08 12:20:00,176.44,176.46,176.24,176.33,8728.0,171.4181,171.4375,171.2238,171.3112,8728.0
2023-06-08 12:25:00,176.33,176.59,176.33,176.56,2713.0,171.3112,171.5638,171.3112,171.5347,2713.0
2023-06-08 12:30:00,176.57,176.6,176.48,176.59,6266.0,171.5444,171.5736,171.457,171.5638,6266.0
2023-06-08 12:35:00,176.57,176.57,176.37,176.46,7146.0,171.5444,171.5444,171.3501,171.4375,7146.0
2023-06-08 12:40:00,176.53,176.53,176.39,176.39,2465.0,171.5056,171.5056,171.3695,171.3695,2465.0
2023-06-08 12:45:00,176.43,176.44,176.33,176.38,2063.0,171.4084,171.4181,171.3112,171.3598,2063.0
2023-06-08 12:50:00,176.35,176.42,176.33,176.39,2605.0,171.3307,171.3987,171.3112,171.3695,2605.0
2023-06-08 12:55:00,176.4,176.45,176.29,176.37,5070.0,171.3793,171.4278,171.2724,171.3501,5070.0
2023-06-08 13:00:00,176.33,176.44,176.32,176.39,2582.0,171.3112,171.4181,171.3015,171.3695,2582.0
2023-06-08 13:05:00,176.35,176.38,176.19,176.24,3403.0,171.3307,171.3598,171.1752,171.2238,3403.0
2023-06-08 13:10:00,176.22,176.24,175.98,175.99,6521.0,171.2044,171.2238,170.9712,170.9809,6521.0
2023-06-08 13:15:00,176.01,176.19,176.01,176.16,4253.0,171.0004,171.1752,171.0004,171.1461,4253.0
2023-06-08 13:20:00,176.15,176.17,175.99,176.17,6342.0,171.1364,171.1558,170.9809,171.1558,6342.0
2023-06-08 13:25:00,176.13,176.13,175.98,176.03,2242.0,171.1169,171.1169,170.9712,171.0198,2242.0
2023-06-08 13:30:00,176.0,176.03,175.93,175.97,1988.0,170.9906,171.0198,170.9226,170.9615,1988.0
2023-06-08 13:35:00,175.93,176.09,175.9,176.04,5118.0,170.9226,171.0781,170.8935,171.0295,5118.0
2023-06-08 13:40:00,176.06,176.16,176.03,176.09,3995.0,171.0489,171.1461,171.0198,171.0781,3995.0
2023-06-08 13:45:00,176.05,176.05,175.82,175.99,7078.0,171.0392,171.0392,170.8158,170.9809,7078.0
2023-06-08 13:50:00,175.99,176.07,175.91,175.98,4347.0,170.9809,171.0586,170.9032,170.9712,4347.0
2023-06-08 13:55:00,175.99,176.09,175.95,176.03,2845.0,170.9809,171.0781,170.9421,171.0198,2845.0
2023-06-08 14:00:00,176.06,176.13,175.94,176.05,4422.0,171.0489,171.1169,170.9323,171.0392,4422.0
2023-06-08 14:05:00,176.09,176.09,176.02,176.04,2008.0,171.0781,171.0781,171.0101,171.0295,2008.0
2023-06-08 14:10:00,176.04,176.16,176.01,176.15,2891.0,171.0295,171.1461,171.0004,171.1364,2891.0
2023-06-08 14:15:00,176.18,176.24,176.13,176.2,7814.0,171.1655,171.2238,171.1169,171.1849,7814.0
2023-06-08 14:20:00,176.2,176.3,176.2,176.27,3508.0,171.1849,171.2821,171.1849,171.253,3508.0
2023-06-08 14:25:00,176.31,176.32,176.04,176.05,8681.0,171.2918,171.3015,171.0295,171.0392,8681.0
2023-06-08 14:30:00,176.09,176.19,176.02,176.16,4407.0,171.0781,171.1752,171.0101,171.1461,4407.0
2023-06-08 14:35:00,176.21,176.23,176.07,176.11,10133.0,171.1947,171.2141,171.0586,171.0975,10133.0
2023-06-08 14:40:00,176.11,176.25,176.1,176.25,2476.0,171.0975,171.2335,171.0878,171.2335,2476.0
2023-06-08 14:45:00,176.26,176.31,176.24,176.31,2610.0,171.2432,171.2918,171.2238,171.2918,2610.0
2023-06-08 14:50:00,176.34,176.35,176.28,176.32,3991.0,171.321,171.3307,171.2627,171.3015,3991.0
2023-06-08 14:55:00,176.31,176.32,176.14,176.22,9342.0,171.2918,171.3015,171.1267,171.2044,9342.0
2023-06-08 15:00:00,176.23,176.29,176.15,176.26,3533.0,171.2141,171.2724,171.1364,171.2432,3533.0
2023-06-08 15:05:00,176.25,176.28,176.17,176.21,12765.0,171.2335,171.2627,171.1558,171.1947,12765.0
2023-06-08 15:10:00,176.21,176.21,176.07,176.07,4667.0,171.1947,171.1947,171.0586,171.0586,4667.0
2023-06-08 15:15:00,176.06,176.12,176.0,176.1,3958.0,171.0489,171.1072,170.9906,171.0878,3958.0
2023-06-08 15:20:00,176.09,176.26,176.08,176.26,6802.0,171.0781,171.2432,171.0684,171.2432,6802.0
2023-06-08 15:25:00,176.24,176.28,176.15,176.16,8551.0,171.2238,171.2627,171.1364,171.1461,8551.0
2023-06-08 15:30:00,176.17,176.39,176.15,176.36,6812.0,171.1558,171.3695,171.1364,171.3404,6812.0
2023-06-08 15:35:00,176.39,176.43,176.29,176.33,6935.0,171.3695,171.4084,171.2724,171.3112,6935.0
2023-06-08 15:40:00,176.34,176.52,176.34,176.52,8334.0,171.321,171.4958,171.321,171.4958,8334.0
2023-06-08 15:45:00,176.52,176.6,176.47,176.58,25474.0,171.4958,171.5736,171.4473,171.5541,25474.0
2023-06-08 15:50:00,176.63,176.67,176.43,176.48,36238.0,171.6027,171.6416,171.4084,171.457,36238.0
2023-06-08 15:55:00,176.48,176.49,176.2,176.31,67020.0,171.457,171.4667,171.1849,171.2918,67020.0
2023-06-09 09:30:00,175.93,176.76,175.51,176.76,52457.0,170.9226,171.729,170.5146,171.729,52457.0
2023-06-09 09:35:00,176.66,176.71,176.28,176.71,5540.0,171.6319,171.6804,171.2627,171.6804,5540.0
2023-06-09 09:40:00,176.72,176.73,176.34,176.47,5941.0,171.6901,171.6999,171.321,171.4473,5941.0
2023-06-09 09:45:00,176.4,176.4,175.89,175.97,2994.0,171.3793,171.3793,170.8838,170.9615,2994.0
2023-06-09 09:50:00,176.07,176.16,175.67,175.68,2003.0,171.0586,171.1461,170.67,170.6797,2003.0
2023-06-09 09:55:00,175.67,175.67,175.38,175.55,3658.0,170.67,170.67,170.3883,170.5534,3658.0
2023-06-09 10:00:00,175.55,176.01,175.45,175.96,14930.0,170.5534,171.0004,170.4563,170.9518,14930.0
2023-06-09 10:05:00,175.89,176.03,175.85,175.96,7586.0,170.8838,171.0198,170.8449,170.9518,7586.0
2023-06-09 10:10:00,176.0,176.17,175.91,176.07,9086.0,170.9906,171.1558,170.9032,171.0586,9086.0
2023-06-09 10:15:00,176.07,176.15,176.02,176.09,3426.0,171.0586,171.1364,171.0101,171.0781,3426.0
2023-06-09 10:20:00,176.08,176.27,176.07,176.22,6557.0,171.0684,171.253,171.0586,171.2044,6557.0
2023-06-09 10:25:00,176.18,176.27,176.1,176.25,4795.0,171.1655,171.253,171.0878,171.2335,4795.0
2023-06-09 10:30:00,176.3,176.57,176.27,176.57,7857.0,171.2821,171.5444,171.253,171.5444,7857.0
2023-06-09 10:35:00,176.56,176.86,176.55,176.86,22788.0,171.5347,171.8262,171.525,171.8262,22788.0
2023-06-09 10:40:00,176.92,177.34,176.91,177.21,6170.0,171.8845,172.2925,171.8747,172.1662,6170.0
2023-06-09 10:45:00,177.2,177.61,177.19,177.32,41555.0,172.1565,172.5548,172.1468,172.2731,41555.0
2023-06-09 10:50:00,177.32,177.5,177.19,177.4,8102.0,172.2731,172.4479,172.1468,172.3508,8102.0
2023-06-09 10:55:00,177.47,177.82,177.47,177.64,5793.0,172.4188,172.7588,172.4188,172.584,5793.0
2023-06-09 11:00:00,177.75,177.9,177.39,177.5,6863.0,172.6908,172.8366,172.3411,172.4479,6863.0
2023-06-09 11:05:00,177.52,177.63,177.51,177.62,4408.0,172.4674,172.5742,172.4577,172.5645,4408.0
2023-06-09 11:10:00,177.63,177.72,177.49,177.62,4652.0,172.5742,172.6617,172.4382,172.5645,4652.0
2023-06-09 11:15:00,177.62,177.66,177.44,177.46,2482.0,172.5645,172.6034,172.3897,172.4091,2482.0
2023-06-09 11:20:00,177.46,177.5,177.34,177.44,4334.0,172.4091,172.4479,172.2925,172.3897,4334.0
2023-06-09 11:25:00,177.36,177.4,177.02,177.33,5812.0,172.3119,172.3508,171.9816,172.2828,5812.0
2023-06-09 11:30:00,177.28,177.31,176.98,177.15,5703.0,172.2342,172.2634,171.9427,172.1079,5703.0
2023-06-09 11:35:00,177.11,177.29,177.1,177.19,3126.0,172.069,172.2439,172.0593,172.1468,3126.0
2023-06-09 11:40:00,177.24,177.42,177.24,177.28,2722.0,172.1953,172.3702,172.1953,172.2342,2722.0
2023-06-09 11:45:00,177.31,177.33,177.06,177.13,6192.0,172.2634,172.2828,172.0205,172.0885,6192.0
2023-06-09 11:50:00,177.09,177.15,177.0,177.09,2335.0,172.0496,172.1079,171.9622,172.0496,2335.0
2023-06-09 11:55:00,177.1,177.1,177.02,177.05,8200.0,172.0593,172.0593,171.9816,172.0108,8200.0
2023-06-09 12:00:00,177.11,177.11,176.93,177.03,8544.0,172.069,172.069,171.8942,171.9913,8544.0
2023-06-09 12:05:00,177.13,177.23,177.12,177.16,3126.0,172.0885,172.1856,172.0788,172.1176,3126.0
2023-06-09 12:10:00,177.1,177.26,177.06,177.19,13057.0,172.0593,172.2148,172.0205,172.1468,13057.0
2023-06-09 12:15:00,177.23,177.33,177.23,177.33,3853.0,172.1856,172.2828,172.1856,172.2828,3853.0
2023-06-09 12:20:00,177.35,177.48,177.35,177.45,4392.0,172.3022,172.4285,172.3022,172.3994,4392.0
2023-06-09 12:25:00,177.42,177.45,177.25,177.43,7460.0,172.3702,172.3994,172.2051,172.3799,7460.0
2023-06-09 12:30:00,177.42,177.62,177.42,177.45,54319.0,172.3702,172.5645,172.3702,172.3994,54319.0
2023-06-09 12:35:00,177.45,177.46,177.31,177.46,5612.0,172.3994,172.4091,172.2634,172.4091,5612.0
2023-06-09 12:40:00,177.44,177.61,177.4,177.56,3815.0,172.3897,172.5548,172.3508,172.5062,3815.0
2023-06-09 12:45:00,177.6,177.6,177.41,177.45,1577.0,172.5451,172.5451,172.3605,172.3994,1577.0
2023-06-09 12:50:00,177.46,177.57,177.41,177.5,4020.0,172.4091,172.516,172.3605,172.4479,4020.0
2023-06-09 12:55:00,177.49,177.65,177.49,177.56,4002.0,172.4382,172.5937,172.4382,172.5062,4002.0
2023-06-09 13:00:00,177.54,177.65,177.5,177.65,3443.0,172.4868,172.5937,172.4479,172.5937,3443.0
2023-06-09 13:05:00,177.65,177.67,177.6,177.66,4197.0,172.5937,172.6131,172.5451,172.6034,4197.0
2023-06-09 13:10:00,177.68,177.9,177.68,177.84,4701.0,172.6228,172.8366,172.6228,172.7783,4701.0
2023-06-09 13:15:00,177.81,177.83,177.68,177.68,4151.0,172.7491,172.7685,172.6228,172.6228,4151.0
2023-06-09 13:20:00,177.72,177.77,177.66,177.68,4798.0,172.6617,172.7103,172.6034,172.6228,4798.0
2023-06-09 13:25:00,177.71,177.74,177.6,177.73,2614.0,172.652,172.6811,172.5451,172.6714,2614.0
2023-06-09 13:30:00,177.76,177.9,177.73,177.84,4442.0,172.7005,172.8366,172.6714,172.7783,4442.0
2023-06-09 13:35:00,177.87,178.21,177.87,178.11,64456.0,172.8074,173.1377,172.8074,173.0406,64456.0
2023-06-09 13:40:00,178.11,178.27,178.07,178.11,10640.0,173.0406,173.196,173.0017,173.0406,10640.0
2023-06-09 13:45:00,178.09,178.09,177.86,177.96,6697.0,173.0211,173.0211,172.7977,172.8948,6697.0
2023-06-09 13:50:00,177.96,178.08,177.9,178.05,7418.0,172.8948,173.0114,172.8366,172.9823,7418.0
2023-06-09 13:55:00,178.0,178.0,177.9,177.95,16858.0,172.9337,172.9337,172.8366,172.8851,16858.0
2023-06-09 14:00:00,177.95,178.01,177.85,178.01,5313.0,172.8851,172.9434,172.788,172.9434,5313.0
2023-06-09 14:05:00,178.03,178.13,177.96,178.13,4724.0,172.9629,173.06,172.8948,173.06,4724.0
2023-06-09 14:10:00,178.16,178.21,178.01,178.1,4590.0,173.0892,173.1377,172.9434,173.0309,4590.0
2023-06-09 14:15:00,178.11,178.11,177.98,178.05,2742.0,173.0406,173.0406,172.9143,172.9823,2742.0
2023-06-09 14:20:00,178.08,178.24,178.08,178.21,2703.0,173.0114,173.1669,173.0114,173.1377,2703.0
2023-06-09 14:25:00,178.21,178.31,178.17,178.25,4851.0,173.1377,173.2349,173.0989,173.1766,4851.0
2023-06-09 14:30:00,178.27,178.3,178.17,178.2,3959.0,173.196,173.2252,173.0989,173.128,3959.0
2023-06-09 14:35:00,178.17,178.24,178.17,178.19,2102.0,173.0989,173.1669,173.0989,173.1183,2102.0
2023-06-09 14:40:00,178.19,178.4,178.19,178.37,4227.0,173.1183,173.3223,173.1183,173.2932,4227.0
2023-06-09 14:45:00,178.4,178.47,178.28,178.28,56396.0,173.3223,173.3903,173.2057,173.2057,56396.0
2023-06-09 14:50:00,178.33,178.4,178.29,178.29,7186.0,173.2543,173.3223,173.2155,173.2155,7186.0
2023-06-09 14:55:00,178.3,178.5,178.24,178.5,4362.0,173.2252,173.4195,173.1669,173.4195,4362.0
2023-06-09 15:00:00,178.5,178.63,178.43,178.61,3840.0,173.4195,173.5458,173.3515,173.5263,3840.0
2023-06-09 15:05:00,178.58,178.71,178.43,178.58,10449.0,173.4972,173.6235,173.3515,173.4972,10449.0
2023-06-09 15:10:00,178.58,178.74,178.58,178.68,6804.0,173.4972,173.6526,173.4972,173.5944,6804.0
2023-06-09 15:15:00,178.66,178.72,178.62,178.65,3696.0,173.5749,173.6332,173.5361,173.5652,3696.0
2023-06-09 15:20:00,178.65,178.72,178.56,178.58,7842.0,173.5652,173.6332,173.4778,173.4972,7842.0
2023-06-09 15:25:00,178.57,178.75,178.57,178.63,5016.0,173.4875,173.6624,173.4875,173.5458,5016.0
2023-06-09 15:30:00,178.62,178.66,178.54,178.61,5563.0,173.5361,173.5749,173.4583,173.5263,5563.0
2023-06-09 15:35:00,178.58,178.65,178.43,178.53,8308.0,173.4972,173.5652,173.3515,173.4486,8308.0
2023-06-09 15:40:00,178.54,178.61,178.45,178.56,7656.0,173.4583,173.5263,173.3709,173.4778,7656.0
2023-06-09 15:45:00,178.53,178.58,178.44,178.51,12747.0,173.4486,173.4972,173.3612,173.4292,12747.0
2023-06-09 15:50:00,178.49,178.49,178.35,178.4,15667.0,173.4098,173.4098,173.2737,173.3223,15667.0
2023-06-09 15:55:00,178.41,178.44,178.22,178.25,72012.0,173.332,173.3612,173.1474,173.1766,72012.0
2023-06-12 09:30:00,178.4,178.63,178.0,178.21,24955.0,173.3223,173.5458,172.9337,173.1377,24955.0
2023-06-12 09:35:00,178.23,178.32,177.92,178.17,13874.0,173.1572,173.2446,172.856,173.0989,13874.0
2023-06-12 09:40:00,178.15,178.2,177.6,177.67,10638.0,173.0794,173.128,172.5451,172.6131,10638.0
2023-06-12 09:45:00,177.66,177.67,177.41,177.51,5063.0,172.6034,172.6131,172.3605,172.4577,5063.0
2023-06-12 09:50:00,177.51,177.63,177.38,177.47,9250.0,172.4577,172.5742,172.3314,172.4188,9250.0
2023-06-12 09:55:00,177.4,177.45,177.03,177.13,6710.0,172.3508,172.3994,171.9913,172.0885,6710.0
2023-06-12 10:00:00,177.2,177.2,176.62,176.87,43935.0,172.1565,172.1565,171.593,171.8359,43935.0
2023-06-12 10:05:00,176.96,177.12,176.72,177.11,9065.0,171.9233,172.0788,171.6901,172.069,9065.0
2023-06-12 10:10:00,177.11,177.29,176.98,177.15,5597.0,172.069,172.2439,171.9427,172.1079,5597.0
2023-06-12 10:15:00,177.17,177.21,176.54,176.58,22300.0,172.1273,172.1662,171.5153,171.5541,22300.0
2023-06-12 10:20:00,176.56,176.83,176.3,176.72,19257.0,171.5347,171.797,171.2821,171.6901,19257.0
2023-06-12 10:25:00,176.71,176.8,176.54,176.73,8764.0,171.6804,171.7679,171.5153,171.6999,8764.0
2023-06-12 10:30:00,176.75,177.14,176.75,177.13,6985.0,171.7193,172.0982,171.7193,172.0885,6985.0
2023-06-12 10:35:00,177.09,177.4,177.08,177.17,9943.0,172.0496,172.3508,172.0399,172.1273,9943.0
2023-06-12 10:40:00,177.11,177.36,177.09,177.36,2990.0,172.069,172.3119,172.0496,172.3119,2990.0
2023-06-12 10:45:00,177.37,177.43,177.16,177.3,5684.0,172.3216,172.3799,172.1176,172.2536,5684.0
2023-06-12 10:50:00,177.33,177.52,177.3,177.48,4340.0,172.2828,172.4674,172.2536,172.4285,4340.0
2023-06-12 10:55:00,177.53,177.55,177.3,177.44,25246.0,172.4771,172.4965,172.2536,172.3897,25246.0
2023-06-12 11:00:00,177.46,177.6,177.45,177.59,7515.0,172.4091,172.5451,172.3994,172.5354,7515.0
2023-06-12 11:05:00,177.58,177.68,177.57,177.68,3864.0,172.5257,172.6228,172.516,172.6228,3864.0
2023-06-12 11:10:00,177.68,177.68,177.44,177.44,11262.0,172.6228,172.6228,172.3897,172.3897,11262.0
2023-06-12 11:15:00,177.45,177.7,177.45,177.67,4795.0,172.3994,172.6423,172.3994,172.6131,4795.0
2023-06-12 11:20:00,177.65,177.97,177.64,177.91,6778.0,172.5937,172.9046,172.584,172.8463,6778.0
2023-06-12 11:25:00,177.93,178.06,177.86,178.05,12513.0,172.8657,172.992,172.7977,172.9823,12513.0
2023-06-12 11:30:00,178.12,178.25,178.1,178.24,7646.0,173.0503,173.1766,173.0309,173.1669,7646.0
2023-06-12 11:35:00,178.21,178.21,178.06,178.09,4576.0,173.1377,173.1377,172.992,173.0211,4576.0
2023-06-12 11:40:00,178.11,178.16,178.05,178.08,6060.0,173.0406,173.0892,172.9823,173.0114,6060.0
2023-06-12 11:45:00,178.08,178.12,177.6,177.64,18054.0,173.0114,173.0503,172.5451,172.584,18054.0
2023-06-12 11:50:00,177.63,177.98,177.62,177.97,13356.0,172.5742,172.9143,172.5645,172.9046,13356.0
2023-06-12 11:55:00,177.94,178.02,177.88,177.97,14390.0,172.8754,172.9531,172.8171,172.9046,14390.0
2023-06-12 12:00:00,177.92,177.92,177.78,177.79,1006.0,172.856,172.856,172.72,172.7297,1006.0
2023-06-12 12:05:00,177.78,177.94,177.77,177.93,4302.0,172.72,172.8754,172.7103,172.8657,4302.0
2023-06-12 12:10:00,177.97,177.99,177.82,177.83,4732.0,172.9046,172.924,172.7588,172.7685,4732.0
2023-06-12 12:15:00,177.83,177.94,177.71,177.89,12763.0,172.7685,172.8754,172.652,172.8268,12763.0
2023-06-12 12:20:00,177.91,177.95,177.85,177.89,4465.0,172.8463,172.8851,172.788,172.8268,4465.0
2023-06-12 12:25:00,177.89,177.89,177.83,177.89,2526.0,172.8268,172.8268,172.7685,172.8268,2526.0
2023-06-12 12:30:00,177.89,178.02,177.89,177.99,4137.0,172.8268,172.9531,172.8268,172.924,4137.0
2023-06-12 12:35:00,178.04,178.14,178.04,178.13,1839.0,172.9726,173.0697,172.9726,173.06,1839.0
2023-06-12 12:40:00,178.19,178.29,178.18,178.28,1098.0,173.1183,173.2155,173.1086,173.2057,1098.0
2023-06-12 12:45:00,178.28,178.37,178.28,178.35,935.0,173.2057,173.2932,173.2057,173.2737,935.0
2023-06-12 12:50:00,178.38,178.44,178.33,178.4,3238.0,173.3029,173.3612,173.2543,173.3223,3238.0
2023-06-12 12:55:00,178.4,178.54,178.37,178.42,2924.0,173.3223,173.4583,173.2932,173.3418,2924.0
2023-06-12 13:00:00,178.44,178.45,178.37,178.37,800.0,173.3612,173.3709,173.2932,173.2932,800.0
2023-06-12 13:05:00,178.34,178.34,178.24,178.24,421.0,173.264,173.264,173.1669,173.1669,421.0
2023-06-12 13:10:00,178.21,178.28,178.21,178.27,1106.0,173.1377,173.2057,173.1377,173.196,1106.0
2023-06-12 13:15:00,178.33,178.33,178.23,178.24,1699.0,173.2543,173.2543,173.1572,173.1669,1699.0
2023-06-12 13:20:00,178.29,178.3,178.25,178.25,1333.0,173.2155,173.2252,173.1766,173.1766,1333.0
2023-06-12 13:25:00,178.25,178.26,178.17,178.17,1358.0,173.1766,173.1863,173.0989,173.0989,1358.0
2023-06-12 13:30:00,178.17,178.19,178.1,178.18,2589.0,173.0989,173.1183,173.0309,173.1086,2589.0
2023-06-12 13:35:00,178.22,178.22,178.13,178.16,2266.0,173.1474,173.1474,173.06,173.0892,2266.0
2023-06-12 13:40:00,178.19,178.33,178.05,178.06,6461.0,173.1183,173.2543,172.9823,172.992,6461.0
2023-06-12 13:45:00,178.06,178.2,178.05,178.2,10077.0,172.992,173.128,172.9823,173.128,10077.0
2023-06-12 13:50:00,178.21,178.38,178.19,178.37,3110.0,173.1377,173.3029,173.1183,173.2932,3110.0
2023-06-12 13:55:00,178.36,178.41,178.3,178.4,3521.0,173.2835,173.332,173.2252,173.3223,3521.0
2023-06-12 14:00:00,178.41,178.5,178.4,178.48,3743.0,173.332,173.4195,173.3223,173.4,3743.0
2023-06-12 14:05:00,178.49,178.49,178.42,178.45,4442.0,173.4098,173.4098,173.3418,173.3709,4442.0
2023-06-12 14:10:00,178.44,178.45,178.32,178.32,7312.0,173.3612,173.3709,173.2446,173.2446,7312.0
2023-06-12 14:15:00,178.33,178.41,178.31,178.41,2482.0,173.2543,173.332,173.2349,173.332,2482.0
2023-06-12 14:20:00,178.41,178.59,178.41,178.47,11923.0,173.332,173.5069,173.332,173.3903,11923.0
2023-06-12 14:25:00,178.47,178.51,178.44,178.51,1591.0,173.3903,173.4292,173.3612,173.4292,1591.0
2023-06-12 14:30:00,178.53,178.56,178.46,178.49,1838.0,173.4486,173.4778,173.3806,173.4098,1838.0
2023-06-12 14:35:00,178.51,178.58,178.44,178.46,2317.0,173.4292,173.4972,173.3612,173.3806,2317.0
2023-06-12 14:40:00,178.46,178.68,178.45,178.65,4757.0,173.3806,173.5944,173.3709,173.5652,4757.0
2023-06-12 14:45:00,178.62,178.65,178.54,178.58,8128.0,173.5361,173.5652,173.4583,173.4972,8128.0
2023-06-12 14:50:00,178.55,178.68,178.53,178.6,3460.0,173.4681,173.5944,173.4486,173.5166,3460.0
2023-06-12 14:55:00,178.63,178.68,178.58,178.68,5739.0,173.5458,173.5944,173.4972,173.5944,5739.0
2023-06-12 15:00:00,178.68,178.81,178.67,178.81,3017.0,173.5944,173.7207,173.5846,173.7207,3017.0
2023-06-12 15:05:00,178.81,178.83,178.74,178.83,5457.0,173.7207,173.7401,173.6526,173.7401,5457.0
2023-06-12 15:10:00,178.81,178.93,178.72,178.89,11890.0,173.7207,173.8372,173.6332,173.7984,11890.0
2023-06-12 15:15:00,178.91,178.99,178.79,178.81,4032.0,173.8178,173.8955,173.7012,173.7207,4032.0
2023-06-12 15:20:00,178.83,178.92,178.82,178.9,4170.0,173.7401,173.8275,173.7304,173.8081,4170.0
2023-06-12 15:25:00,178.92,178.94,178.84,178.93,7928.0,173.8275,173.847,173.7498,173.8372,7928.0
2023-06-12 15:30:00,178.92,179.0,178.86,178.98,18560.0,173.8275,173.9052,173.7692,173.8858,18560.0
2023-06-12 15:35:00,179.0,179.01,178.81,178.88,23846.0,173.9052,173.915,173.7207,173.7887,23846.0
2023-06-12 15:40:00,178.82,178.94,178.78,178.8,7216.0,173.7304,173.847,173.6915,173.7109,7216.0
2023-06-12 15:45:00,178.8,178.84,178.7,178.73,11429.0,173.7109,173.7498,173.6138,173.6429,11429.0
2023-06-12 15:50:00,178.73,178.9,178.64,178.88,56837.0,173.6429,173.8081,173.5555,173.7887,56837.0
2023-06-12 15:55:00,178.83,178.84,178.46,178.68,84798.0,173.7401,173.7498,173.3806,173.5944,84798.0
2023-06-13 09:30:00,178.26,178.65,177.96,178.62,20781.0,173.1863,173.5652,172.8948,173.5361,20781.0
2023-06-13 09:35:00,178.77,178.77,178.01,178.31,11891.0,173.6818,173.6818,172.9434,173.2349,11891.0
2023-06-13 09:40:00,178.27,178.44,178.06,178.23,12156.0,173.196,173.3612,172.992,173.1572,12156.0
2023-06-13 09:45:00,178.38,178.55,178.09,178.09,7831.0,173.3029,173.4681,173.0211,173.0211,7831.0
2023-06-13 09:50:00,178.02,178.02,177.75,177.85,9357.0,172.9531,172.9531,172.6908,172.788,9357.0
2023-06-13 09:55:00,177.98,178.12,177.83,178.05,9456.0,172.9143,173.0503,172.7685,172.9823,9456.0
2023-06-13 10:00:00,178.09,178.15,177.76,177.84,12974.0,173.0211,173.0794,172.7005,172.7783,12974.0
2023-06-13 10:05:00,177.88,177.92,177.66,177.73,12607.0,172.8171,172.856,172.6034,172.6714,12607.0
2023-06-13 10:10:00,177.69,177.69,177.19,177.19,36446.0,172.6325,172.6325,172.1468,172.1468,36446.0
2023-06-13 10:15:00,177.22,177.48,177.22,177.43,26019.0,172.1759,172.4285,172.1759,172.3799,26019.0
2023-06-13 10:20:00,177.4,177.56,177.28,177.39,8014.0,172.3508,172.5062,172.2342,172.3411,8014.0
2023-06-13 10:25:00,177.36,177.57,177.34,177.55,8901.0,172.3119,172.516,172.2925,172.4965,8901.0
2023-06-13 10:30:00,177.53,177.78,177.51,177.78,6658.0,172.4771,172.72,172.4577,172.72,6658.0
2023-06-13 10:35:00,177.78,178.04,177.75,177.9,8014.0,172.72,172.9726,172.6908,172.8366,8014.0
2023-06-13 10:40:00,177.94,178.14,177.93,178.08,9665.0,172.8754,173.0697,172.8657,173.0114,9665.0
2023-06-13 10:45:00,178.12,178.24,177.88,178.07,10912.0,173.0503,173.1669,172.8171,173.0017,10912.0
2023-06-13 10:50:00,177.98,178.12,177.8,177.87,8593.0,172.9143,173.0503,172.7394,172.8074,8593.0
2023-06-13 10:55:00,177.86,177.92,177.54,177.54,5776.0,172.7977,172.856,172.4868,172.4868,5776.0
2023-06-13 11:00:00,177.53,177.6,177.4,177.5,10408.0,172.4771,172.5451,172.3508,172.4479,10408.0
2023-06-13 11:05:00,177.48,177.7,177.48,177.63,9709.0,172.4285,172.6423,172.4285,172.5742,9709.0
2023-06-13 11:10:00,177.64,177.83,177.58,177.75,7073.0,172.584,172.7685,172.5257,172.6908,7073.0
2023-06-13 11:15:00,177.77,177.99,177.76,177.92,5688.0,172.7103,172.924,172.7005,172.856,5688.0
2023-06-13 11:20:00,177.95,178.0,177.78,177.88,7818.0,172.8851,172.9337,172.72,172.8171,7818.0
2023-06-13 11:25:00,177.8,177.81,177.57,177.57,5663.0,172.7394,172.7491,172.516,172.516,5663.0
2023-06-13 11:30:00,177.6,177.73,177.59,177.7,6306.0,172.5451,172.6714,172.5354,172.6423,6306.0
2023-06-13 11:35:00,177.77,177.8,177.61,177.65,4087.0,172.7103,172.7394,172.5548,172.5937,4087.0
2023-06-13 11:40:00,177.69,177.77,177.69,177.77,1878.0,172.6325,172.7103,172.6325,172.7103,1878.0
2023-06-13 11:45:00,177.75,177.83,177.73,177.8,4319.0,172.6908,172.7685,172.6714,172.7394,4319.0
2023-06-13 11:50:00,177.8,177.89,177.76,177.85,5908.0,172.7394,172.8268,172.7005,172.788,5908.0
2023-06-13 11:55:00,177.89,177.91,177.66,177.66,3212.0,172.8268,172.8463,172.6034,172.6034,3212.0
2023-06-13 12:00:00,177.66,177.67,177.59,177.59,3174.0,172.6034,172.6131,172.5354,172.5354,3174.0
2023-06-13 12:05:00,177.59,177.63,177.48,177.63,3772.0,172.5354,172.5742,172.4285,172.5742,3772.0
2023-06-13 12:10:00,177.6,177.91,177.6,177.79,9245.0,172.5451,172.8463,172.5451,172.7297,9245.0
2023-06-13 12:15:00,177.78,177.94,177.77,177.91,6306.0,172.72,172.8754,172.7103,172.8463,6306.0
2023-06-13 12:20:00,177.94,178.04,177.91,177.95,15005.0,172.8754,172.9726,172.8463,172.8851,15005.0
2023-06-13 12:25:00,177.93,178.13,177.87,178.13,6809.0,172.8657,173.06,172.8074,173.06,6809.0
2023-06-13 12:30:00,178.13,178.19,177.96,177.98,5041.0,173.06,173.1183,172.8948,172.9143,5041.0
2023-06-13 12:35:00,177.95,178.04,177.92,177.92,3603.0,172.8851,172.9726,172.856,172.856,3603.0
2023-06-13 12:40:00,177.88,177.92,177.8,177.84,8831.0,172.8171,172.856,172.7394,172.7783,8831.0
2023-06-13 12:45:00,177.83,177.85,177.72,177.72,7460.0,172.7685,172.788,172.6617,172.6617,7460.0
2023-06-13 12:50:00,177.71,177.72,177.65,177.66,1558.0,172.652,172.6617,172.5937,172.6034,1558.0
2023-06-13 12:55:00,177.66,177.8,177.63,177.77,3938.0,172.6034,172.7394,172.5742,172.7103,3938.0
2023-06-13 13:00:00,177.77,177.85,177.72,177.78,6429.0,172.7103,172.788,172.6617,172.72,6429.0
2023-06-13 13:05:00,177.81,177.85,177.71,177.71,2179.0,172.7491,172.788,172.652,172.652,2179.0
2023-06-13 13:10:00,177.7,177.86,177.69,177.77,4869.0,172.6423,172.7977,172.6325,172.7103,4869.0
2023-06-13 13:15:00,177.76,177.89,177.75,177.89,3727.0,172.7005,172.8268,172.6908,172.8268,3727.0
2023-06-13 13:20:00,177.92,178.01,177.87,177.99,1247.0,172.856,172.9434,172.8074,172.924,1247.0
2023-06-13 13:25:00,177.98,178.2,177.97,178.16,3045.0,172.9143,173.128,172.9046,173.0892,3045.0
2023-06-13 13:30:00,178.18,178.37,178.18,178.25,6456.0,173.1086,173.2932,173.1086,173.1766,6456.0
2023-06-13 13:35:00,178.25,178.27,178.17,178.21,3417.0,173.1766,173.196,173.0989,173.1377,3417.0
2023-06-13 13:40:00,178.24,178.27,178.03,178.03,5070.0,173.1669,173.196,172.9629,172.9629,5070.0
2023-06-13 13:45:00,178.01,178.14,178.01,178.14,2012.0,172.9434,173.0697,172.9434,173.0697,2012.0
2023-06-13 13:50:00,178.17,178.2,178.09,178.09,3750.0,173.0989,173.128,173.0211,173.0211,3750.0
2023-06-13 13:55:00,178.09,178.09,177.78,177.84,17761.0,173.0211,173.0211,172.72,172.7783,17761.0
2023-06-13 14:00:00,177.84,177.87,177.79,177.8,22797.0,172.7783,172.8074,172.7297,172.7394,22797.0
2023-06-13 14:05:00,177.8,177.8,177.58,177.65,15391.0,172.7394,172.7394,172.5257,172.5937,15391.0
2023-06-13 14:10:00,177.61,177.64,177.49,177.64,6065.0,172.5548,172.584,172.4382,172.584,6065.0
2023-06-13 14:15:00,177.69,177.69,177.52,177.68,6985.0,172.6325,172.6325,172.4674,172.6228,6985.0
2023-06-13 14:20:00,177.73,177.73,177.55,177.56,4152.0,172.6714,172.6714,172.4965,172.5062,4152.0
2023-06-13 14:25:00,177.64,177.65,177.46,177.61,4858.0,172.584,172.5937,172.4091,172.5548,4858.0
2023-06-13 14:30:00,177.55,177.57,177.42,177.47,5432.0,172.4965,172.516,172.3702,172.4188,5432.0
2023-06-13 14:35:00,177.51,177.59,177.36,177.58,7334.0,172.4577,172.5354,172.3119,172.5257,7334.0
2023-06-13 14:40:00,177.57,177.57,177.39,177.45,10334.0,172.516,172.516,172.3411,172.3994,10334.0
2023-06-13 14:45:00,177.45,177.45,177.32,177.32,7767.0,172.3994,172.3994,172.2731,172.2731,7767.0
2023-06-13 14:50:00,177.3,177.41,177.27,177.28,7052.0,172.2536,172.3605,172.2245,172.2342,7052.0
2023-06-13 14:55:00,177.27,177.36,177.21,177.27,5071.0,172.2245,172.3119,172.1662,172.2245,5071.0
2023-06-13 15:00:00,177.29,177.46,177.25,177.44,7222.0,172.2439,172.4091,172.2051,172.3897,7222.0
2023-06-13 15:05:00,177.46,177.52,177.4,177.43,7912.0,172.4091,172.4674,172.3508,172.3799,7912.0
2023-06-13 15:10:00,177.45,177.46,177.36,177.39,9019.0,172.3994,172.4091,172.3119,172.3411,9019.0
2023-06-13 15:15:00,177.4,177.42,177.21,177.25,11253.0,172.3508,172.3702,172.1662,172.2051,11253.0
2023-06-13 15:20:00,177.27,177.37,177.22,177.22,9781.0,172.2245,172.3216,172.1759,172.1759,9781.0
2023-06-13 15:25:00,177.24,177.28,177.18,177.26,9069.0,172.1953,172.2342,172.1371,172.2148,9069.0
2023-06-13 15:30:00,177.27,177.42,177.26,177.28,19547.0,172.2245,172.3702,172.2148,172.2342,19547.0
2023-06-13 15:35:00,177.31,177.33,177.13,177.13,13627.0,172.2634,172.2828,172.0885,172.0885,13627.0
2023-06-13 15:40:00,177.13,177.32,177.13,177.23,18761.0,172.0885,172.2731,172.0885,172.1856,18761.0
2023-06-13 15:45:00,177.2,177.25,177.12,177.18,18853.0,172.1565,172.2051,172.0788,172.1371,18853.0
2023-06-13 15:50:00,177.18,177.3,177.05,177.28,32859.0,172.1371,172.2536,172.0108,172.2342,32859.0
2023-06-13 15:55:00,177.27,177.39,177.11,177.39,90920.0,172.2245,172.3411,172.069,172.3411,90920.0
2023-06-14 09:30:00,177.52,177.62,176.66,177.14,20956.0,172.4674,172.5645,171.6319,172.0982,20956.0
2023-06-14 09:35:00,177.13,177.62,176.9,177.62,11587.0,172.0885,172.5645,171.865,172.5645,11587.0
2023-06-14 09:40:00,177.68,177.85,177.46,177.61,8104.0,172.6228,172.788,172.4091,172.5548,8104.0
2023-06-14 09:45:00,177.6,177.81,177.6,177.76,8828.0,172.5451,172.7491,172.5451,172.7005,8828.0
2023-06-14 09:50:00,177.78,177.93,177.51,177.89,18437.0,172.72,172.8657,172.4577,172.8268,18437.0
2023-06-14 09:55:00,177.89,177.89,177.63,177.75,2649.0,172.8268,172.8268,172.5742,172.6908,2649.0
2023-06-14 10:00:00,177.76,178.13,177.68,177.98,9818.0,172.7005,173.06,172.6228,172.9143,9818.0
2023-06-14 10:05:00,178.0,178.41,178.0,178.19,10271.0,172.9337,173.332,172.9337,173.1183,10271.0
2023-06-14 10:10:00,178.26,178.7,178.14,178.58,8126.0,173.1863,173.6138,173.0697,173.4972,8126.0
2023-06-14 10:15:00,178.58,178.61,178.26,178.26,14352.0,173.4972,173.5263,173.1863,173.1863,14352.0
2023-06-14 10:20:00,178.26,178.62,178.2,178.26,7984.0,173.1863,173.5361,173.128,173.1863,7984.0
2023-06-14 10:25:00,178.25,178.37,178.14,178.19,8701.0,173.1766,173.2932,173.0697,173.1183,8701.0
2023-06-14 10:30:00,178.19,178.19,178.0,178.03,8269.0,173.1183,173.1183,172.9337,172.9629,8269.0
2023-06-14 10:35:00,178.06,178.33,178.05,178.24,5652.0,172.992,173.2543,172.9823,173.1669,5652.0
2023-06-14 10:40:00,178.26,178.4,177.97,178.02,7818.0,173.1863,173.3223,172.9046,172.9531,7818.0
2023-06-14 10:45:00,178.01,178.26,177.91,178.05,12447.0,172.9434,173.1863,172.8463,172.9823,12447.0
2023-06-14 10:50:00,178.06,178.27,178.01,178.21,6573.0,172.992,173.196,172.9434,173.1377,6573.0
2023-06-14 10:55:00,178.21,178.49,178.17,178.46,7299.0,173.1377,173.4098,173.0989,173.3806,7299.0
2023-06-14 11:00:00,178.46,178.67,178.42,178.6,8516.0,173.3806,173.5846,173.3418,173.5166,8516.0
2023-06-14 11:05:00,178.61,178.69,178.44,178.5,8322.0,173.5263,173.6041,173.3612,173.4195,8322.0
2023-06-14 11:10:00,178.48,178.8,178.48,178.68,7160.0,173.4,173.7109,173.4,173.5944,7160.0
2023-06-14 11:15:00,178.68,178.9,178.68,178.89,4981.0,173.5944,173.8081,173.5944,173.7984,4981.0
2023-06-14 11:20:00,178.89,179.02,178.89,179.02,10954.0,173.7984,173.9247,173.7984,173.9247,10954.0
2023-06-14 11:25:00,179.02,179.04,178.72,178.75,7133.0,173.9247,173.9441,173.6332,173.6624,7133.0
2023-06-14 11:30:00,178.8,178.8,178.7,178.73,1976.0,173.7109,173.7109,173.6138,173.6429,1976.0
2023-06-14 11:35:00,178.81,178.86,178.76,178.86,2015.0,173.7207,173.7692,173.6721,173.7692,2015.0
2023-06-14 11:40:00,178.83,178.97,178.83,178.88,2845.0,173.7401,173.8761,173.7401,173.7887,2845.0
2023-06-14 11:45:00,178.89,179.12,178.88,179.12,1494.0,173.7984,174.0218,173.7887,174.0218,1494.0
2023-06-14 11:50:00,179.13,179.23,179.03,179.03,6494.0,174.0315,174.1287,173.9344,173.9344,6494.0
2023-06-14 11:55:00,179.01,179.01,178.82,178.87,4031.0,173.915,173.915,173.7304,173.7789,4031.0
2023-06-14 12:00:00,178.85,178.85,178.59,178.64,5054.0,173.7595,173.7595,173.5069,173.5555,5054.0
2023-06-14 12:05:00,178.61,178.69,178.59,178.63,3331.0,173.5263,173.6041,173.5069,173.5458,3331.0
2023-06-14 12:10:00,178.63,178.73,178.59,178.73,7900.0,173.5458,173.6429,173.5069,173.6429,7900.0
2023-06-14 12:15:00,178.74,178.93,178.7,178.89,5813.0,173.6526,173.8372,173.6138,173.7984,5813.0
2023-06-14 12:20:00,178.89,178.92,178.81,178.88,7550.0,173.7984,173.8275,173.7207,173.7887,7550.0
2023-06-14 12:25:00,178.86,178.9,178.76,178.9,5237.0,173.7692,173.8081,173.6721,173.8081,5237.0
2023-06-14 12:30:00,178.84,178.91,178.8,178.85,6800.0,173.7498,173.8178,173.7109,173.7595,6800.0
2023-06-14 12:35:00,178.86,178.93,178.84,178.88,6552.0,173.7692,173.8372,173.7498,173.7887,6552.0
2023-06-14 12:40:00,178.91,178.92,178.84,178.87,10301.0,173.8178,173.8275,173.7498,173.7789,10301.0
2023-06-14 12:45:00,178.86,178.91,178.81,178.9,12747.0,173.7692,173.8178,173.7207,173.8081,12747.0
2023-06-14 12:50:00,178.91,178.94,178.81,178.93,3682.0,173.8178,173.847,173.7207,173.8372,3682.0
2023-06-14 12:55:00,178.93,178.94,178.81,178.89,8291.0,173.8372,173.847,173.7207,173.7984,8291.0
2023-06-14 13:00:00,178.87,178.87,178.77,178.81,6057.0,173.7789,173.7789,173.6818,173.7207,6057.0
2023-06-14 13:05:00,178.81,178.91,178.8,178.82,6441.0,173.7207,173.8178,173.7109,173.7304,6441.0
2023-06-14 13:10:00,178.81,178.86,178.75,178.79,3628.0,173.7207,173.7692,173.6624,173.7012,3628.0
2023-06-14 13:15:00,178.75,178.83,178.72,178.83,3805.0,173.6624,173.7401,173.6332,173.7401,3805.0
2023-06-14 13:20:00,178.78,178.91,178.77,178.86,4885.0,173.6915,173.8178,173.6818,173.7692,4885.0
2023-06-14 13:25:00,178.83,178.86,178.7,178.7,2278.0,173.7401,173.7692,173.6138,173.6138,2278.0
2023-06-14 13:30:00,178.71,178.71,178.59,178.66,2844.0,173.6235,173.6235,173.5069,173.5749,2844.0
2023-06-14 13:35:00,178.65,178.71,178.64,178.71,4811.0,173.5652,173.6235,173.5555,173.6235,4811.0
2023-06-14 13:40:00,178.72,178.89,178.71,178.85,8268.0,173.6332,173.7984,173.6235,173.7595,8268.0
2023-06-14 13:45:00,178.86,178.87,178.68,178.8,9165.0,173.7692,173.7789,173.5944,173.7109,9165.0
2023-06-14 13:50:00,178.81,179.08,178.78,179.03,22492.0,173.7207,173.983,173.6915,173.9344,22492.0
2023-06-14 13:55:00,179.03,179.17,178.93,179.14,4305.0,173.9344,174.0704,173.8372,174.0413,4305.0
2023-06-14 14:00:00,179.04,179.11,178.54,178.73,18127.0,173.9441,174.0121,173.4583,173.6429,18127.0
2023-06-14 14:05:00,178.66,178.66,178.13,178.41,4778.0,173.5749,173.5749,173.06,173.332,4778.0
2023-06-14 14:10:00,178.5,178.52,178.16,178.52,4648.0,173.4195,173.4389,173.0892,173.4389,4648.0
2023-06-14 14:15:00,178.45,178.67,178.24,178.28,12258.0,173.3709,173.5846,173.1669,173.2057,12258.0
2023-06-14 14:20:00,178.26,178.36,178.01,178.08,13565.0,173.1863,173.2835,172.9434,173.0114,13565.0
2023-06-14 14:25:00,178.06,178.23,177.99,178.16,10706.0,172.992,173.1572,172.924,173.0892,10706.0
2023-06-14 14:30:00,178.17,178.19,177.81,177.92,14605.0,173.0989,173.1183,172.7491,172.856,14605.0
2023-06-14 14:35:00,177.92,178.57,177.92,178.22,3950.0,172.856,173.4875,172.856,173.1474,3950.0
2023-06-14 14:40:00,178.28,178.79,178.28,178.73,5383.0,173.2057,173.7012,173.2057,173.6429,5383.0
2023-06-14 14:45:00,178.85,178.91,178.56,178.91,7016.0,173.7595,173.8178,173.4778,173.8178,7016.0
2023-06-14 14:50:00,178.95,179.0,178.64,178.83,5617.0,173.8567,173.9052,173.5555,173.7401,5617.0
2023-06-14 14:55:00,178.81,178.83,178.7,178.74,8205.0,173.7207,173.7401,173.6138,173.6526,8205.0
2023-06-14 15:00:00,178.8,178.94,178.79,178.92,5277.0,173.7109,173.847,173.7012,173.8275,5277.0
2023-06-14 15:05:00,178.92,179.15,178.9,179.03,10586.0,173.8275,174.051,173.8081,173.9344,10586.0
2023-06-14 15:10:00,179.05,179.09,178.66,178.66,11390.0,173.9538,173.9927,173.5749,173.5749,11390.0
2023-06-14 15:15:00,178.66,178.7,178.47,178.47,22466.0,173.5749,173.6138,173.3903,173.3903,22466.0
2023-06-14 15:20:00,178.4,178.79,178.35,178.67,6739.0,173.3223,173.7012,173.2737,173.5846,6739.0
2023-06-14 15:25:00,178.65,178.78,178.55,178.58,6586.0,173.5652,173.6915,173.4681,173.4972,6586.0
2023-06-14 15:30:00,178.56,178.56,178.37,178.44,6232.0,173.4778,173.4778,173.2932,173.3612,6232.0
2023-06-14 15:35:00,178.36,178.45,178.29,178.32,8567.0,173.2835,173.3709,173.2155,173.2446,8567.0
2023-06-14 15:40:00,178.4,178.41,178.1,178.21,13440.0,173.3223,173.332,173.0309,173.1377,13440.0
2023-06-14 15:45:00,178.2,178.21,177.99,178.05,20599.0,173.128,173.1377,172.924,172.9823,20599.0
2023-06-14 15:50:00,178.02,178.05,177.61,177.94,42406.0,172.9531,172.9823,172.5548,172.8754,42406.0
2023-06-14 15:55:00,177.94,178.14,177.88,178.14,61572.0,172.8754,173.0697,172.8171,173.0697,61572.0
2023-06-15 09:30:00,178.38,179.26,178.18,179.15,30159.0,173.3029,174.1578,173.1086,174.051,30159.0
2023-06-15 09:35:00,179.2,179.68,179.05,179.68,8723.0,174.0996,174.5659,173.9538,174.5659,8723.0
2023-06-15 09:40:00,179.56,180.14,179.56,179.96,12886.0,174.4493,175.0128,174.4493,174.8379,12886.0
2023-06-15 09:45:00,179.91,179.98,179.6,179.61,9764.0,174.7893,174.8574,174.4882,174.4979,9764.0
2023-06-15 09:50:00,179.61,179.74,179.35,179.5,8397.0,174.4979,174.6242,174.2453,174.391,8397.0
2023-06-15 09:55:00,179.5,179.7,179.33,179.48,8047.0,174.391,174.5853,174.2259,174.3716,8047.0
2023-06-15 10:00:00,179.47,179.67,179.09,179.2,12796.0,174.3619,174.5562,173.9927,174.0996,12796.0
2023-06-15 10:05:00,179.27,179.27,178.87,178.94,9003.0,174.1676,174.1676,173.7789,173.847,9003.0
2023-06-15 10:10:00,178.95,179.14,178.82,179.1,4057.0,173.8567,174.0413,173.7304,174.0024,4057.0
2023-06-15 10:15:00,179.17,179.17,178.85,178.9,3227.0,174.0704,174.0704,173.7595,173.8081,3227.0
2023-06-15 10:20:00,178.9,178.99,178.76,178.78,3957.0,173.8081,173.8955,173.6721,173.6915,3957.0
2023-06-15 10:25:00,178.85,179.0,178.82,179.0,4534.0,173.7595,173.9052,173.7304,173.9052,4534.0
2023-06-15 10:30:00,179.01,179.16,178.88,178.97,6570.0,173.915,174.0607,173.7887,173.8761,6570.0
2023-06-15 10:35:00,178.96,178.96,178.74,178.74,6506.0,173.8664,173.8664,173.6526,173.6526,6506.0
2023-06-15 10:40:00,178.79,178.96,178.77,178.86,5671.0,173.7012,173.8664,173.6818,173.7692,5671.0
2023-06-15 10:45:00,178.9,179.02,178.8,178.96,6053.0,173.8081,173.9247,173.7109,173.8664,6053.0
2023-06-15 10:50:00,178.95,178.96,178.74,178.9,5525.0,173.8567,173.8664,173.6526,173.8081,5525.0
2023-06-15 10:55:00,178.89,179.05,178.82,179.05,5260.0,173.7984,173.9538,173.7304,173.9538,5260.0
2023-06-15 11:00:00,179.04,179.28,178.99,179.24,7818.0,173.9441,174.1773,173.8955,174.1384,7818.0
2023-06-15 11:05:00,179.24,179.33,179.09,179.33,9249.0,174.1384,174.2259,173.9927,174.2259,9249.0
2023-06-15 11:10:00,179.34,179.4,179.31,179.33,6607.0,174.2356,174.2939,174.2064,174.2259,6607.0
2023-06-15 11:15:00,179.32,179.6,179.32,179.45,5936.0,174.2161,174.4882,174.2161,174.3424,5936.0
2023-06-15 11:20:00,179.44,179.74,179.44,179.74,3901.0,174.3327,174.6242,174.3327,174.6242,3901.0
2023-06-15 11:25:00,179.72,179.95,179.72,179.81,7058.0,174.6048,174.8282,174.6048,174.6922,7058.0
2023-06-15 11:30:00,179.78,179.81,179.69,179.7,5194.0,174.663,174.6922,174.5756,174.5853,5194.0
2023-06-15 11:35:00,179.67,179.72,179.57,179.59,4451.0,174.5562,174.6048,174.459,174.4785,4451.0
2023-06-15 11:40:00,179.58,179.65,179.41,179.41,10207.0,174.4687,174.5367,174.3036,174.3036,10207.0
2023-06-15 11:45:00,179.42,179.49,179.24,179.37,10712.0,174.3133,174.3813,174.1384,174.2647,10712.0
2023-06-15 11:50:00,179.36,179.51,179.25,179.51,16117.0,174.255,174.4007,174.1481,174.4007,16117.0
2023-06-15 11:55:00,179.5,179.78,179.5,179.78,6155.0,174.391,174.663,174.391,174.663,6155.0
2023-06-15 12:00:00,179.83,179.94,179.79,179.88,3457.0,174.7116,174.8185,174.6728,174.7602,3457.0
2023-06-15 12:05:00,179.87,179.9,179.78,179.89,3036.0,174.7505,174.7796,174.663,174.7699,3036.0
2023-06-15 12:10:00,179.93,179.93,179.81,179.81,8222.0,174.8088,174.8088,174.6922,174.6922,8222.0
2023-06-15 12:15:00,179.86,180.0,179.85,180.0,6161.0,174.7408,174.8768,174.7311,174.8768,6161.0
2023-06-15 12:20:00,180.01,180.17,180.01,180.14,3955.0,174.8865,175.0419,174.8865,175.0128,3955.0
2023-06-15 12:25:00,180.17,180.18,180.09,180.11,3741.0,175.0419,175.0517,174.9642,174.9837,3741.0
2023-06-15 12:30:00,180.16,180.18,179.99,180.05,5448.0,175.0322,175.0517,174.8671,174.9254,5448.0
2023-06-15 12:35:00,180.07,180.07,179.86,179.92,6947.0,174.9448,174.9448,174.7408,174.7991,6947.0
2023-06-15 12:40:00,179.94,180.04,179.87,179.87,7901.0,174.8185,174.9156,174.7505,174.7505,7901.0
2023-06-15 12:45:00,179.88,179.96,179.85,179.96,4351.0,174.7602,174.8379,174.7311,174.8379,4351.0
2023-06-15 12:50:00,179.95,179.95,179.73,179.79,10499.0,174.8282,174.8282,174.6145,174.6728,10499.0
2023-06-15 12:55:00,179.79,179.82,179.68,179.7,12693.0,174.6728,174.7019,174.5659,174.5853,12693.0
2023-06-15 13:00:00,179.71,179.82,179.69,179.69,5864.0,174.595,174.7019,174.5756,174.5756,5864.0
2023-06-15 13:05:00,179.68,179.77,179.66,179.68,4520.0,174.5659,174.6533,174.5465,174.5659,4520.0
2023-06-15 13:10:00,179.68,179.76,179.66,179.72,5721.0,174.5659,174.6436,174.5465,174.6048,5721.0
2023-06-15 13:15:00,179.7,179.76,179.69,179.75,3420.0,174.5853,174.6436,174.5756,174.6339,3420.0
2023-06-15 13:20:00,179.76,179.83,179.74,179.83,4689.0,174.6436,174.7116,174.6242,174.7116,4689.0
2023-06-15 13:25:00,179.83,180.06,179.81,179.99,4396.0,174.7116,174.9351,174.6922,174.8671,4396.0
2023-06-15 13:30:00,179.97,179.98,179.91,179.91,3743.0,174.8476,174.8574,174.7893,174.7893,3743.0
2023-06-15 13:35:00,179.88,179.93,179.86,179.93,5451.0,174.7602,174.8088,174.7408,174.8088,5451.0
2023-06-15 13:40:00,179.93,179.93,179.84,179.9,7798.0,174.8088,174.8088,174.7213,174.7796,7798.0
2023-06-15 13:45:00,179.92,180.06,179.92,180.04,3629.0,174.7991,174.9351,174.7991,174.9156,3629.0
2023-06-15 13:50:00,180.05,180.18,180.02,180.18,7960.0,174.9254,175.0517,174.8962,175.0517,7960.0
2023-06-15 13:55:00,180.21,180.39,180.15,180.35,11452.0,175.0808,175.2557,175.0225,175.2168,11452.0
2023-06-15 14:00:00,180.35,180.39,180.31,180.31,5910.0,175.2168,175.2557,175.178,175.178,5910.0
2023-06-15 14:05:00,180.32,180.34,180.18,180.28,23746.0,175.1877,175.2071,175.0517,175.1488,23746.0
2023-06-15 14:10:00,180.27,180.45,180.27,180.37,7894.0,175.1391,175.314,175.1391,175.2363,7894.0
2023-06-15 14:15:00,180.39,180.5,180.36,180.4,7959.0,175.2557,175.3626,175.2265,175.2654,7959.0
2023-06-15 14:20:00,180.43,180.5,180.4,180.48,7624.0,175.2945,175.3626,175.2654,175.3431,7624.0
2023-06-15 14:25:00,180.5,180.52,180.41,180.49,10274.0,175.3626,175.382,175.2751,175.3528,10274.0
2023-06-15 14:30:00,180.49,180.67,180.49,180.67,5520.0,175.3528,175.5277,175.3528,175.5277,5520.0
2023-06-15 14:35:00,180.7,180.94,180.7,180.94,5250.0,175.5569,175.79,175.5569,175.79,5250.0
2023-06-15 14:40:00,180.95,181.13,180.88,181.13,6616.0,175.7997,175.9746,175.7317,175.9746,6616.0
2023-06-15 14:45:00,181.15,181.17,181.04,181.06,4653.0,175.9941,176.0135,175.8872,175.9066,4653.0
2023-06-15 14:50:00,181.1,181.27,180.99,181.27,6447.0,175.9455,176.1106,175.8386,176.1106,6447.0
2023-06-15 14:55:00,181.31,181.43,181.23,181.34,7775.0,176.1495,176.2661,176.0718,176.1786,7775.0
2023-06-15 15:00:00,181.34,181.39,181.03,181.04,14813.0,176.1786,176.2272,175.8775,175.8872,14813.0
2023-06-15 15:05:00,181.04,181.04,180.84,181.0,14930.0,175.8872,175.8872,175.6929,175.8483,14930.0
2023-06-15 15:10:00,180.97,180.98,180.86,180.94,20686.0,175.8192,175.8289,175.7123,175.79,20686.0
2023-06-15 15:15:00,180.97,181.06,180.85,180.86,13264.0,175.8192,175.9066,175.7026,175.7123,13264.0
2023-06-15 15:20:00,180.89,180.91,180.74,180.8,18928.0,175.7415,175.7609,175.5957,175.654,18928.0
2023-06-15 15:25:00,180.82,180.86,180.73,180.82,13284.0,175.6734,175.7123,175.586,175.6734,13284.0
2023-06-15 15:30:00,180.82,181.02,180.82,180.87,18683.0,175.6734,175.8678,175.6734,175.722,18683.0
2023-06-15 15:35:00,180.88,180.91,180.72,180.8,10761.0,175.7317,175.7609,175.5763,175.654,10761.0
2023-06-15 15:40:00,180.78,180.93,180.77,180.92,16673.0,175.6346,175.7803,175.6249,175.7706,16673.0
2023-06-15 15:45:00,180.91,181.03,180.78,180.9,28850.0,175.7609,175.8775,175.6346,175.7512,28850.0
2023-06-15 15:50:00,180.9,181.06,180.74,180.77,40564.0,175.7512,175.9066,175.5957,175.6249,40564.0
2023-06-15 15:55:00,180.76,180.77,180.3,180.59,140602.0,175.6152,175.6249,175.1682,175.45,140602.0
2023-06-16 09:30:00,181.35,182.29,181.16,182.28,469897.0,176.1884,177.1016,176.0038,177.0919,469897.0
2023-06-16 09:35:00,182.48,182.67,181.61,182.07,6834.0,177.2862,177.4708,176.441,176.8879,6834.0
2023-06-16 09:40:00,182.18,182.39,181.78,182.27,9942.0,176.9947,177.1988,176.6061,177.0822,9942.0
2023-06-16 09:45:00,182.39,182.5,182.06,182.2,11812.0,177.1988,177.3056,176.8782,177.0142,11812.0
2023-06-16 09:50:00,182.15,182.21,181.97,182.16,4336.0,176.9656,177.0239,176.7907,176.9753,4336.0
2023-06-16 09:55:00,182.17,182.44,181.66,181.66,4044.0,176.985,177.2473,176.4895,176.4895,4044.0
2023-06-16 10:00:00,181.75,181.97,181.51,181.97,8919.0,176.577,176.7907,176.3438,176.7907,8919.0
2023-06-16 10:05:00,181.82,182.11,181.82,182.07,8048.0,176.645,176.9267,176.645,176.8879,8048.0
2023-06-16 10:10:00,182.0,182.04,181.77,181.97,7120.0,176.8199,176.8587,176.5964,176.7907,7120.0
2023-06-16 10:15:00,182.07,182.2,181.98,182.19,9045.0,176.8879,177.0142,176.8004,177.0045,9045.0
2023-06-16 10:20:00,182.15,182.4,182.1,182.29,11672.0,176.9656,177.2085,176.917,177.1016,11672.0
2023-06-16 10:25:00,182.3,182.5,182.2,182.49,4706.0,177.1113,177.3056,177.0142,177.2959,4706.0
2023-06-16 10:30:00,182.44,182.55,182.33,182.38,7464.0,177.2473,177.3542,177.1405,177.189,7464.0
2023-06-16 10:35:00,182.34,182.34,181.84,181.94,6504.0,177.1502,177.1502,176.6644,176.7616,6504.0
2023-06-16 10:40:00,181.95,181.95,181.6,181.78,7018.0,176.7713,176.7713,176.4312,176.6061,7018.0
2023-06-16 10:45:00,181.78,182.03,181.73,181.87,5702.0,176.6061,176.849,176.5575,176.6936,5702.0
2023-06-16 10:50:00,181.78,182.29,181.74,182.25,7819.0,176.6061,177.1016,176.5673,177.0627,7819.0
2023-06-16 10:55:00,182.15,182.31,182.05,182.05,7028.0,176.9656,177.121,176.8684,176.8684,7028.0
2023-06-16 11:00:00,182.06,182.06,181.85,182.02,8484.0,176.8782,176.8782,176.6741,176.8393,8484.0
2023-06-16 11:05:00,182.01,182.04,181.88,182.03,6900.0,176.8296,176.8587,176.7033,176.849,6900.0
2023-06-16 11:10:00,181.93,182.12,181.88,182.12,2747.0,176.7519,176.9364,176.7033,176.9364,2747.0
2023-06-16 11:15:00,182.17,182.2,182.01,182.01,7301.0,176.985,177.0142,176.8296,176.8296,7301.0
2023-06-16 11:20:00,182.0,182.02,181.8,181.87,11552.0,176.8199,176.8393,176.6256,176.6936,11552.0
2023-06-16 11:25:00,181.84,181.88,181.64,181.74,3629.0,176.6644,176.7033,176.4701,176.5673,3629.0
2023-06-16 11:30:00,181.76,181.78,181.63,181.68,3132.0,176.5867,176.6061,176.4604,176.509,3132.0
2023-06-16 11:35:00,181.62,181.73,181.6,181.71,4913.0,176.4507,176.5575,176.4312,176.5381,4913.0
2023-06-16 11:40:00,181.75,181.84,181.69,181.73,7662.0,176.577,176.6644,176.5187,176.5575,7662.0
2023-06-16 11:45:00,181.81,181.81,181.58,181.62,3942.0,176.6353,176.6353,176.4118,176.4507,3942.0
2023-06-16 11:50:00,181.64,181.8,181.61,181.72,4080.0,176.4701,176.6256,176.441,176.5478,4080.0
2023-06-16 11:55:00,181.66,181.86,181.65,181.86,4607.0,176.4895,176.6838,176.4798,176.6838,4607.0
2023-06-16 12:00:00,181.87,181.88,181.75,181.87,3815.0,176.6936,176.7033,176.577,176.6936,3815.0
2023-06-16 12:05:00,181.84,181.85,181.66,181.69,6976.0,176.6644,176.6741,176.4895,176.5187,6976.0
2023-06-16 12:10:00,181.7,181.7,181.38,181.38,2704.0,176.5284,176.5284,176.2175,176.2175,2704.0
2023-06-16 12:15:00,181.39,181.59,181.39,181.56,6397.0,176.2272,176.4215,176.2272,176.3924,6397.0
2023-06-16 12:20:00,181.53,181.58,181.38,181.44,3816.0,176.3632,176.4118,176.2175,176.2758,3816.0
2023-06-16 12:25:00,181.44,181.63,181.44,181.63,5778.0,176.2758,176.4604,176.2758,176.4604,5778.0
2023-06-16 12:30:00,181.62,181.79,181.61,181.79,5066.0,176.4507,176.6158,176.441,176.6158,5066.0
2023-06-16 12:35:00,181.76,181.94,181.76,181.91,5548.0,176.5867,176.7616,176.5867,176.7324,5548.0
2023-06-16 12:40:00,181.91,181.91,181.78,181.78,6520.0,176.7324,176.7324,176.6061,176.6061,6520.0
2023-06-16 12:45:00,181.78,181.78,181.67,181.77,6568.0,176.6061,176.6061,176.4993,176.5964,6568.0
2023-06-16 12:50:00,181.73,181.83,181.65,181.66,4530.0,176.5575,176.6547,176.4798,176.4895,4530.0
2023-06-16 12:55:00,181.65,181.69,181.6,181.69,2784.0,176.4798,176.5187,176.4312,176.5187,2784.0
2023-06-16 13:00:00,181.7,181.71,181.48,181.59,4861.0,176.5284,176.5381,176.3147,176.4215,4861.0
2023-06-16 13:05:00,181.61,181.64,181.46,181.46,3628.0,176.441,176.4701,176.2952,176.2952,3628.0
2023-06-16 13:10:00,181.44,181.49,181.39,181.42,5533.0,176.2758,176.3244,176.2272,176.2564,5533.0
2023-06-16 13:15:00,181.45,181.61,181.45,181.58,3573.0,176.2855,176.441,176.2855,176.4118,3573.0
2023-06-16 13:20:00,181.55,181.66,181.49,181.66,3136.0,176.3827,176.4895,176.3244,176.4895,3136.0
2023-06-16 13:25:00,181.62,181.64,181.54,181.56,3163.0,176.4507,176.4701,176.373,176.3924,3163.0
2023-06-16 13:30:00,181.53,181.53,181.41,181.41,2344.0,176.3632,176.3632,176.2467,176.2467,2344.0
2023-06-16 13:35:00,181.41,181.45,181.3,181.37,3816.0,176.2467,176.2855,176.1398,176.2078,3816.0
2023-06-16 13:40:00,181.33,181.33,181.22,181.32,4037.0,176.1689,176.1689,176.0621,176.1592,4037.0
2023-06-16 13:45:00,181.32,181.37,181.26,181.29,7243.0,176.1592,176.2078,176.1009,176.1301,7243.0
2023-06-16 13:50:00,181.34,181.42,181.33,181.42,2100.0,176.1786,176.2564,176.1689,176.2564,2100.0
2023-06-16 13:55:00,181.44,181.48,181.32,181.32,2374.0,176.2758,176.3147,176.1592,176.1592,2374.0
2023-06-16 14:00:00,181.32,181.43,181.31,181.35,5505.0,176.1592,176.2661,176.1495,176.1884,5505.0
2023-06-16 14:05:00,181.37,181.38,181.34,181.35,2949.0,176.2078,176.2175,176.1786,176.1884,2949.0
2023-06-16 14:10:00,181.37,181.42,181.33,181.36,3216.0,176.2078,176.2564,176.1689,176.1981,3216.0
2023-06-16 14:15:00,181.37,181.42,181.18,181.23,9558.0,176.2078,176.2564,176.0232,176.0718,9558.0
2023-06-16 14:20:00,181.25,181.28,181.19,181.21,4828.0,176.0912,176.1204,176.0329,176.0523,4828.0
2023-06-16 14:25:00,181.26,181.27,181.16,181.25,2626.0,176.1009,176.1106,176.0038,176.0912,2626.0
2023-06-16 14:30:00,181.26,181.26,180.97,180.97,6094.0,176.1009,176.1009,175.8192,175.8192,6094.0
2023-06-16 14:35:00,180.98,181.01,180.87,181.0,4231.0,175.8289,175.858,175.722,175.8483,4231.0
2023-06-16 14:40:00,180.98,180.98,180.86,180.87,6022.0,175.8289,175.8289,175.7123,175.722,6022.0
2023-06-16 14:45:00,180.83,180.88,180.76,180.79,4531.0,175.6832,175.7317,175.6152,175.6443,4531.0
2023-06-16 14:50:00,180.75,180.88,180.71,180.85,3454.0,175.6054,175.7317,175.5666,175.7026,3454.0
2023-06-16 14:55:00,180.87,180.94,180.81,180.81,7069.0,175.722,175.79,175.6637,175.6637,7069.0
2023-06-16 15:00:00,180.82,180.84,180.66,180.84,7882.0,175.6734,175.6929,175.518,175.6929,7882.0
2023-06-16 15:05:00,180.82,180.88,180.74,180.81,5613.0,175.6734,175.7317,175.5957,175.6637,5613.0
2023-06-16 15:10:00,180.81,180.81,180.59,180.59,13729.0,175.6637,175.6637,175.45,175.45,13729.0
2023-06-16 15:15:00,180.62,180.71,180.61,180.71,46796.0,175.4791,175.5666,175.4694,175.5666,46796.0
2023-06-16 15:20:00,180.7,180.95,180.69,180.95,12263.0,175.5569,175.7997,175.5471,175.7997,12263.0
2023-06-16 15:25:00,180.92,180.92,180.65,180.67,7033.0,175.7706,175.7706,175.5083,175.5277,7033.0
2023-06-16 15:30:00,180.65,180.98,180.65,180.94,9059.0,175.5083,175.8289,175.5083,175.79,9059.0
2023-06-16 15:35:00,180.93,181.03,180.92,180.99,11731.0,175.7803,175.8775,175.7706,175.8386,11731.0
2023-06-16 15:40:00,180.98,181.25,180.89,181.0,32605.0,175.8289,176.0912,175.7415,175.8483,32605.0
2023-06-16 15:45:00,180.99,181.19,180.97,181.13,38620.0,175.8386,176.0329,175.8192,175.9746,38620.0
2023-06-16 15:50:00,181.12,181.78,180.97,181.11,45525.0,175.9649,176.6061,175.8192,175.9552,45525.0
2023-06-16 15:55:00,181.12,181.38,181.06,181.16,138716.0,175.9649,176.2175,175.9066,176.0038,138716.0
2023-06-20 09:30:00,180.43,181.67,180.15,181.64,47530.0,175.2945,176.4993,175.0225,176.4701,47530.0
2023-06-20 09:35:00,181.77,181.86,181.33,181.33,14925.0,176.5964,176.6838,176.1689,176.1689,14925.0
2023-06-20 09:40:00,181.27,182.1,181.01,182.1,13509.0,176.1106,176.917,175.858,176.917,13509.0
2023-06-20 09:45:00,182.1,182.5,181.84,182.1,13051.0,176.917,177.3056,176.6644,176.917,13051.0
2023-06-20 09:50:00,182.2,182.41,182.0,182.0,6210.0,177.0142,177.2182,176.8199,176.8199,6210.0
2023-06-20 09:55:00,182.15,183.3,182.15,183.12,25905.0,176.9656,178.0829,176.9656,177.908,25905.0
2023-06-20 10:00:00,183.13,183.24,182.35,182.36,20376.0,177.9177,178.0246,177.1599,177.1696,20376.0
2023-06-20 10:05:00,182.4,182.41,181.96,182.07,10041.0,177.2085,177.2182,176.781,176.8879,10041.0
2023-06-20 10:10:00,181.96,182.23,181.89,181.9,8965.0,176.781,177.0433,176.713,176.7227,8965.0
2023-06-20 10:15:00,181.88,182.11,181.7,181.7,7663.0,176.7033,176.9267,176.5284,176.5284,7663.0
2023-06-20 10:20:00,181.7,181.75,181.4,181.58,12406.0,176.5284,176.577,176.2369,176.4118,12406.0
2023-06-20 10:25:00,181.56,181.63,181.27,181.29,8294.0,176.3924,176.4604,176.1106,176.1301,8294.0
2023-06-20 10:30:00,181.28,181.51,181.2,181.24,6472.0,176.1204,176.3438,176.0426,176.0815,6472.0
2023-06-20 10:35:00,181.23,181.43,181.07,181.43,7716.0,176.0718,176.2661,175.9163,176.2661,7716.0
2023-06-20 10:40:00,181.42,181.49,181.17,181.48,10177.0,176.2564,176.3244,176.0135,176.3147,10177.0
2023-06-20 10:45:00,181.5,181.67,181.45,181.53,5635.0,176.3341,176.4993,176.2855,176.3632,5635.0
2023-06-20 10:50:00,181.59,181.8,181.4,181.55,8997.0,176.4215,176.6256,176.2369,176.3827,8997.0
2023-06-20 10:55:00,181.54,181.62,181.37,181.48,9923.0,176.373,176.4507,176.2078,176.3147,9923.0
2023-06-20 11:00:00,181.56,181.76,181.46,181.47,12943.0,176.3924,176.5867,176.2952,176.3049,12943.0
2023-06-20 11:05:00,181.51,181.69,181.44,181.44,7206.0,176.3438,176.5187,176.2758,176.2758,7206.0
2023-06-20 11:10:00,181.42,181.52,181.24,181.24,3719.0,176.2564,176.3535,176.0815,176.0815,3719.0
2023-06-20 11:15:00,181.23,181.31,181.23,181.29,2607.0,176.0718,176.1495,176.0718,176.1301,2607.0
2023-06-20 11:20:00,181.28,181.48,181.21,181.41,5498.0,176.1204,176.3147,176.0523,176.2467,5498.0
2023-06-20 11:25:00,181.44,181.49,181.17,181.2,4277.0,176.2758,176.3244,176.0135,176.0426,4277.0
2023-06-20 11:30:00,181.23,181.29,181.12,181.26,4318.0,176.0718,176.1301,175.9649,176.1009,4318.0
2023-06-20 11:35:00,181.25,181.44,181.25,181.34,5145.0,176.0912,176.2758,176.0912,176.1786,5145.0
2023-06-20 11:40:00,181.37,181.37,181.19,181.2,3159.0,176.2078,176.2078,176.0329,176.0426,3159.0
2023-06-20 11:45:00,181.2,181.4,181.19,181.4,3819.0,176.0426,176.2369,176.0329,176.2369,3819.0
2023-06-20 11:50:00,181.37,181.5,181.31,181.5,3071.0,176.2078,176.3341,176.1495,176.3341,3071.0
2023-06-20 11:55:00,181.51,181.62,181.46,181.56,4484.0,176.3438,176.4507,176.2952,176.3924,4484.0
2023-06-20 12:00:00,181.6,181.71,181.56,181.56,2713.0,176.4312,176.5381,176.3924,176.3924,2713.0
2023-06-20 12:05:00,181.57,181.6,181.48,181.55,1928.0,176.4021,176.4312,176.3147,176.3827,1928.0
2023-06-20 12:10:00,181.56,181.56,181.41,181.45,3928.0,176.3924,176.3924,176.2467,176.2855,3928.0
2023-06-20 12:15:00,181.45,181.59,181.36,181.55,10586.0,176.2855,176.4215,176.1981,176.3827,10586.0
2023-06-20 12:20:00,181.57,181.69,181.57,181.69,3106.0,176.4021,176.5187,176.4021,176.5187,3106.0
2023-06-20 12:25:00,181.69,181.77,181.56,181.56,8753.0,176.5187,176.5964,176.3924,176.3924,8753.0
2023-06-20 12:30:00,181.58,181.61,181.43,181.57,3457.0,176.4118,176.441,176.2661,176.4021,3457.0
2023-06-20 12:35:00,181.61,181.68,181.55,181.63,3096.0,176.441,176.509,176.3827,176.4604,3096.0
2023-06-20 12:40:00,181.64,181.92,181.64,181.9,9001.0,176.4701,176.7421,176.4701,176.7227,9001.0
2023-06-20 12:45:00,181.9,182.2,181.9,182.09,3247.0,176.7227,177.0142,176.7227,176.9073,3247.0
2023-06-20 12:50:00,182.12,182.17,182.01,182.01,3592.0,176.9364,176.985,176.8296,176.8296,3592.0
2023-06-20 12:55:00,181.96,182.03,181.93,181.97,2045.0,176.781,176.849,176.7519,176.7907,2045.0
2023-06-20 13:00:00,182.02,182.02,181.94,181.97,2362.0,176.8393,176.8393,176.7616,176.7907,2362.0
2023-06-20 13:05:00,181.94,181.94,181.74,181.84,3871.0,176.7616,176.7616,176.5673,176.6644,3871.0
2023-06-20 13:10:00,181.81,181.85,181.78,181.78,2506.0,176.6353,176.6741,176.6061,176.6061,2506.0
2023-06-20 13:15:00,181.77,181.89,181.77,181.86,2459.0,176.5964,176.713,176.5964,176.6838,2459.0
2023-06-20 13:20:00,181.89,181.92,181.81,181.89,3408.0,176.713,176.7421,176.6353,176.713,3408.0
2023-06-20 13:25:00,181.9,181.94,181.88,181.94,2239.0,176.7227,176.7616,176.7033,176.7616,2239.0
2023-06-20 13:30:00,181.97,181.99,181.9,181.92,1907.0,176.7907,176.8101,176.7227,176.7421,1907.0
2023-06-20 13:35:00,181.92,181.92,181.74,181.74,4312.0,176.7421,176.7421,176.5673,176.5673,4312.0
2023-06-20 13:40:00,181.75,181.77,181.6,181.63,4700.0,176.577,176.5964,176.4312,176.4604,4700.0
2023-06-20 13:45:00,181.63,181.73,181.55,181.66,6300.0,176.4604,176.5575,176.3827,176.4895,6300.0
2023-06-20 13:50:00,181.62,181.86,181.62,181.76,8381.0,176.4507,176.6838,176.4507,176.5867,8381.0
2023-06-20 13:55:00,181.72,181.78,181.67,181.72,2684.0,176.5478,176.6061,176.4993,176.5478,2684.0
2023-06-20 14:00:00,181.74,181.78,181.61,181.69,4673.0,176.5673,176.6061,176.441,176.5187,4673.0
2023-06-20 14:05:00,181.68,181.68,181.62,181.63,3036.0,176.509,176.509,176.4507,176.4604,3036.0
2023-06-20 14:10:00,181.64,181.69,181.51,181.56,6157.0,176.4701,176.5187,176.3438,176.3924,6157.0
2023-06-20 14:15:00,181.55,181.59,181.5,181.55,6638.0,176.3827,176.4215,176.3341,176.3827,6638.0
2023-06-20 14:20:00,181.57,181.65,181.53,181.57,3578.0,176.4021,176.4798,176.3632,176.4021,3578.0
2023-06-20 14:25:00,181.59,181.66,181.55,181.58,3651.0,176.4215,176.4895,176.3827,176.4118,3651.0
2023-06-20 14:30:00,181.59,181.66,181.57,181.6,4737.0,176.4215,176.4895,176.4021,176.4312,4737.0
2023-06-20 14:35:00,181.61,181.7,181.6,181.61,4641.0,176.441,176.5284,176.4312,176.441,4641.0
2023-06-20 14:40:00,181.61,181.61,181.46,181.48,3295.0,176.441,176.441,176.2952,176.3147,3295.0
2023-06-20 14:45:00,181.47,181.61,181.45,181.57,4039.0,176.3049,176.441,176.2855,176.4021,4039.0
2023-06-20 14:50:00,181.55,181.64,181.55,181.64,4142.0,176.3827,176.4701,176.3827,176.4701,4142.0
2023-06-20 14:55:00,181.65,181.66,181.54,181.55,4071.0,176.4798,176.4895,176.373,176.3827,4071.0
2023-06-20 15:00:00,181.63,181.65,181.53,181.58,3766.0,176.4604,176.4798,176.3632,176.4118,3766.0
2023-06-20 15:05:00,181.59,181.62,181.51,181.58,5615.0,176.4215,176.4507,176.3438,176.4118,5615.0
2023-06-20 15:10:00,181.55,181.64,181.48,181.51,4827.0,176.3827,176.4701,176.3147,176.3438,4827.0
2023-06-20 15:15:00,181.47,181.49,181.43,181.43,4024.0,176.3049,176.3244,176.2661,176.2661,4024.0
2023-06-20 15:20:00,181.4,181.45,181.33,181.43,5027.0,176.2369,176.2855,176.1689,176.2661,5027.0
2023-06-20 15:25:00,181.44,181.48,181.39,181.46,5088.0,176.2758,176.3147,176.2272,176.2952,5088.0
2023-06-20 15:30:00,181.44,181.47,181.24,181.26,7001.0,176.2758,176.3049,176.0815,176.1009,7001.0
2023-06-20 15:35:00,181.25,181.26,181.13,181.22,8869.0,176.0912,176.1009,175.9746,176.0621,8869.0
2023-06-20 15:40:00,181.23,181.25,181.15,181.25,9989.0,176.0718,176.0912,175.9941,176.0912,9989.0
2023-06-20 15:45:00,181.24,181.26,181.11,181.21,11005.0,176.0815,176.1009,175.9552,176.0523,11005.0
2023-06-20 15:50:00,181.21,181.49,181.0,181.0,24949.0,176.0523,176.3244,175.8483,175.8483,24949.0
2023-06-20 15:55:00,181.02,181.18,180.93,181.08,69599.0,175.8678,176.0232,175.7803,175.926,69599.0
2023-06-21 09:30:00,180.68,180.84,180.12,180.34,19119.0,175.5374,175.6929,174.9934,175.2071,19119.0
2023-06-21 09:35:00,180.1,180.1,179.35,179.59,6162.0,174.9739,174.9739,174.2453,174.4785,6162.0
2023-06-21 09:40:00,179.73,180.11,179.58,179.87,10588.0,174.6145,174.9837,174.4687,174.7505,10588.0
2023-06-21 09:45:00,179.84,180.18,179.84,180.02,5628.0,174.7213,175.0517,174.7213,174.8962,5628.0
2023-06-21 09:50:00,179.96,180.06,179.69,179.84,3769.0,174.8379,174.9351,174.5756,174.7213,3769.0
2023-06-21 09:55:00,179.99,180.06,179.85,180.05,2737.0,174.8671,174.9351,174.7311,174.9254,2737.0
2023-06-21 10:00:00,180.07,180.14,179.85,179.85,2330.0,174.9448,175.0128,174.7311,174.7311,2330.0
2023-06-21 10:05:00,179.87,179.88,179.54,179.65,11762.0,174.7505,174.7602,174.4299,174.5367,11762.0
2023-06-21 10:10:00,179.69,180.05,179.69,180.03,7128.0,174.5756,174.9254,174.5756,174.9059,7128.0
2023-06-21 10:15:00,180.08,180.37,180.08,180.26,4987.0,174.9545,175.2363,174.9545,175.1294,4987.0
2023-06-21 10:20:00,180.25,180.53,180.24,180.36,4175.0,175.1197,175.3917,175.11,175.2265,4175.0
2023-06-21 10:25:00,180.36,180.48,180.29,180.41,2003.0,175.2265,175.3431,175.1585,175.2751,2003.0
2023-06-21 10:30:00,180.5,180.58,180.42,180.47,3766.0,175.3626,175.4403,175.2848,175.3334,3766.0
2023-06-21 10:35:00,180.5,180.54,180.28,180.46,4000.0,175.3626,175.4014,175.1488,175.3237,4000.0
2023-06-21 10:40:00,180.38,180.57,180.36,180.57,2626.0,175.246,175.4306,175.2265,175.4306,2626.0
2023-06-21 10:45:00,180.59,180.65,180.36,180.42,3082.0,175.45,175.5083,175.2265,175.2848,3082.0
2023-06-21 10:50:00,180.48,180.54,180.32,180.49,5633.0,175.3431,175.4014,175.1877,175.3528,5633.0
2023-06-21 10:55:00,180.49,180.65,180.47,180.54,3727.0,175.3528,175.5083,175.3334,175.4014,3727.0
2023-06-21 11:00:00,180.62,180.67,180.48,180.67,3377.0,175.4791,175.5277,175.3431,175.5277,3377.0
2023-06-21 11:05:00,180.6,180.6,180.36,180.4,3257.0,175.4597,175.4597,175.2265,175.2654,3257.0
2023-06-21 11:10:00,180.5,180.61,180.47,180.56,4195.0,175.3626,175.4694,175.3334,175.4208,4195.0
2023-06-21 11:15:00,180.61,180.7,180.4,180.69,26135.0,175.4694,175.5569,175.2654,175.5471,26135.0
2023-06-21 11:20:00,180.7,181.08,180.7,180.94,7936.0,175.5569,175.926,175.5569,175.79,7936.0
2023-06-21 11:25:00,181.0,181.05,180.85,180.89,2364.0,175.8483,175.8969,175.7026,175.7415,2364.0
2023-06-21 11:30:00,180.84,181.06,180.84,180.95,6274.0,175.6929,175.9066,175.6929,175.7997,6274.0
2023-06-21 11:35:00,181.01,181.19,180.99,181.18,3347.0,175.858,176.0329,175.8386,176.0232,3347.0
2023-06-21 11:40:00,181.2,181.39,181.19,181.31,4508.0,176.0426,176.2272,176.0329,176.1495,4508.0
2023-06-21 11:45:00,181.3,181.37,181.06,181.13,2613.0,176.1398,176.2078,175.9066,175.9746,2613.0
2023-06-21 11:50:00,181.11,181.13,180.97,181.0,2470.0,175.9552,175.9746,175.8192,175.8483,2470.0
2023-06-21 11:55:00,181.0,181.18,180.96,180.96,3211.0,175.8483,176.0232,175.8095,175.8095,3211.0
2023-06-21 12:00:00,180.96,181.1,180.95,181.1,2668.0,175.8095,175.9455,175.7997,175.9455,2668.0
2023-06-21 12:05:00,181.16,181.23,181.08,181.13,2596.0,176.0038,176.0718,175.926,175.9746,2596.0
2023-06-21 12:10:00,181.13,181.24,181.06,181.14,2284.0,175.9746,176.0815,175.9066,175.9843,2284.0
2023-06-21 12:15:00,181.14,181.14,181.06,181.11,2421.0,175.9843,175.9843,175.9066,175.9552,2421.0
2023-06-21 12:20:00,181.03,181.04,180.95,181.0,1654.0,175.8775,175.8872,175.7997,175.8483,1654.0
2023-06-21 12:25:00,181.02,181.05,180.93,180.99,2533.0,175.8678,175.8969,175.7803,175.8386,2533.0
2023-06-21 12:30:00,181.03,181.14,180.96,180.96,3214.0,175.8775,175.9843,175.8095,175.8095,3214.0
2023-06-21 12:35:00,181.0,181.0,180.91,180.97,2179.0,175.8483,175.8483,175.7609,175.8192,2179.0
2023-06-21 12:40:00,180.94,180.99,180.89,180.89,2213.0,175.79,175.8386,175.7415,175.7415,2213.0
2023-06-21 12:45:00,180.88,180.88,180.71,180.79,4149.0,175.7317,175.7317,175.5666,175.6443,4149.0
2023-06-21 12:50:00,180.82,180.95,180.75,180.78,5742.0,175.6734,175.7997,175.6054,175.6346,5742.0
2023-06-21 12:55:00,180.81,180.91,180.78,180.9,1725.0,175.6637,175.7609,175.6346,175.7512,1725.0
2023-06-21 13:00:00,180.88,180.89,180.77,180.86,2789.0,175.7317,175.7415,175.6249,175.7123,2789.0
2023-06-21 13:05:00,180.8,180.94,180.74,180.94,1807.0,175.654,175.79,175.5957,175.79,1807.0
2023-06-21 13:10:00,180.92,180.96,180.85,180.85,2108.0,175.7706,175.8095,175.7026,175.7026,2108.0
2023-06-21 13:15:00,180.86,181.0,180.86,180.95,2121.0,175.7123,175.8483,175.7123,175.7997,2121.0
2023-06-21 13:20:00,180.98,181.01,180.92,180.93,1607.0,175.8289,175.858,175.7706,175.7803,1607.0
2023-06-21 13:25:00,180.94,181.12,180.94,181.11,5098.0,175.79,175.9649,175.79,175.9552,5098.0
2023-06-21 13:30:00,181.11,181.17,181.06,181.06,5401.0,175.9552,176.0135,175.9066,175.9066,5401.0
2023-06-21 13:35:00,181.06,181.13,181.05,181.06,2100.0,175.9066,175.9746,175.8969,175.9066,2100.0
2023-06-21 13:40:00,181.09,181.11,180.86,180.86,3409.0,175.9358,175.9552,175.7123,175.7123,3409.0
2023-06-21 13:45:00,180.86,180.86,180.75,180.77,1661.0,175.7123,175.7123,175.6054,175.6249,1661.0
2023-06-21 13:50:00,180.69,180.78,180.69,180.75,4353.0,175.5471,175.6346,175.5471,175.6054,4353.0
2023-06-21 13:55:00,180.79,180.93,180.77,180.93,4912.0,175.6443,175.7803,175.6249,175.7803,4912.0
2023-06-21 14:00:00,180.93,180.94,180.85,180.85,2013.0,175.7803,175.79,175.7026,175.7026,2013.0
2023-06-21 14:05:00,180.89,180.99,180.88,180.9,2893.0,175.7415,175.8386,175.7317,175.7512,2893.0
2023-06-21 14:10:00,180.89,180.91,180.84,180.84,2057.0,175.7415,175.7609,175.6929,175.6929,2057.0
2023-06-21 14:15:00,180.86,181.04,180.84,181.03,4242.0,175.7123,175.8872,175.6929,175.8775,4242.0
2023-06-21 14:20:00,181.04,181.16,181.01,181.09,3192.0,175.8872,176.0038,175.858,175.9358,3192.0
2023-06-21 14:25:00,181.1,181.17,181.1,181.17,1573.0,175.9455,176.0135,175.9455,176.0135,1573.0
2023-06-21 14:30:00,181.2,181.28,181.18,181.25,5219.0,176.0426,176.1204,176.0232,176.0912,5219.0
2023-06-21 14:35:00,181.3,181.3,181.11,181.15,3710.0,176.1398,176.1398,175.9552,175.9941,3710.0
2023-06-21 14:40:00,181.15,181.2,181.07,181.13,2210.0,175.9941,176.0426,175.9163,175.9746,2210.0
2023-06-21 14:45:00,181.11,181.26,181.09,181.23,3890.0,175.9552,176.1009,175.9358,176.0718,3890.0
2023-06-21 14:50:00,181.2,181.43,181.2,181.38,5517.0,176.0426,176.2661,176.0426,176.2175,5517.0
2023-06-21 14:55:00,181.37,181.41,181.33,181.35,2415.0,176.2078,176.2467,176.1689,176.1884,2415.0
2023-06-21 15:00:00,181.38,181.38,181.22,181.24,2354.0,176.2175,176.2175,176.0621,176.0815,2354.0
2023-06-21 15:05:00,181.19,181.33,181.17,181.21,3519.0,176.0329,176.1689,176.0135,176.0523,3519.0
2023-06-21 15:10:00,181.25,181.39,181.25,181.39,4868.0,176.0912,176.2272,176.0912,176.2272,4868.0
2023-06-21 15:15:00,181.36,181.45,181.36,181.38,7080.0,176.1981,176.2855,176.1981,176.2175,7080.0
2023-06-21 15:20:00,181.37,181.37,181.28,181.31,5409.0,176.2078,176.2078,176.1204,176.1495,5409.0
2023-06-21 15:25:00,181.31,181.32,181.12,181.12,3437.0,176.1495,176.1592,175.9649,175.9649,3437.0
2023-06-21 15:30:00,181.1,181.12,180.91,180.99,6912.0,175.9455,175.9649,175.7609,175.8386,6912.0
2023-06-21 15:35:00,181.03,181.11,180.97,181.05,4306.0,175.8775,175.9552,175.8192,175.8969,4306.0
2023-06-21 15:40:00,181.08,181.29,181.07,181.26,6577.0,175.926,176.1301,175.9163,176.1009,6577.0
2023-06-21 15:45:00,181.25,181.46,181.25,181.44,8091.0,176.0912,176.2952,176.0912,176.2758,8091.0
2023-06-21 15:50:00,181.46,181.58,181.27,181.27,15414.0,176.2952,176.4118,176.1106,176.1106,15414.0
2023-06-21 15:55:00,181.28,181.3,181.11,181.22,42003.0,176.1204,176.1398,175.9552,176.0621,42003.0
2023-06-22 09:30:00,181.61,182.1,181.33,181.34,39494.0,176.441,176.917,176.1689,176.1786,39494.0
2023-06-22 09:35:00,181.49,181.79,181.26,181.5,21553.0,176.3244,176.6158,176.1009,176.3341,21553.0
2023-06-22 09:40:00,181.38,181.38,180.95,181.18,7572.0,176.2175,176.2175,175.7997,176.0232,7572.0
2023-06-22 09:45:00,181.18,181.33,180.92,181.33,5997.0,176.0232,176.1689,175.7706,176.1689,5997.0
2023-06-22 09:50:00,181.17,181.51,181.15,181.42,17323.0,176.0135,176.3438,175.9941,176.2564,17323.0
2023-06-22 09:55:00,181.42,181.51,181.1,181.1,8184.0,176.2564,176.3438,175.9455,175.9455,8184.0
2023-06-22 10:00:00,181.21,181.39,181.16,181.36,7317.0,176.0523,176.2272,176.0038,176.1981,7317.0
2023-06-22 10:05:00,181.45,181.51,181.25,181.44,5566.0,176.2855,176.3438,176.0912,176.2758,5566.0
2023-06-22 10:10:00,181.45,181.6,181.45,181.51,9433.0,176.2855,176.4312,176.2855,176.3438,9433.0
2023-06-22 10:15:00,181.55,181.57,181.2,181.21,5416.0,176.3827,176.4021,176.0426,176.0523,5416.0
2023-06-22 10:20:00,181.21,181.26,181.11,181.2,5606.0,176.0523,176.1009,175.9552,176.0426,5606.0
2023-06-22 10:25:00,181.2,181.24,181.08,181.13,3482.0,176.0426,176.0815,175.926,175.9746,3482.0
2023-06-22 10:30:00,181.14,181.39,181.11,181.36,7488.0,175.9843,176.2272,175.9552,176.1981,7488.0
2023-06-22 10:35:00,181.38,181.45,181.0,181.0,4744.0,176.2175,176.2855,175.8483,175.8483,4744.0
2023-06-22 10:40:00,180.97,181.28,180.91,181.27,16285.0,175.8192,176.1204,175.7609,176.1106,16285.0
2023-06-22 10:45:00,181.24,181.46,181.22,181.46,6494.0,176.0815,176.2952,176.0621,176.2952,6494.0
2023-06-22 10:50:00,181.46,181.51,181.4,181.46,17101.0,176.2952,176.3438,176.2369,176.2952,17101.0
2023-06-22 10:55:00,181.48,181.68,181.34,181.58,15421.0,176.3147,176.509,176.1786,176.4118,15421.0
2023-06-22 11:00:00,181.61,181.61,181.42,181.54,6383.0,176.441,176.441,176.2564,176.373,6383.0
2023-06-22 11:05:00,181.59,181.67,181.51,181.51,3713.0,176.4215,176.4993,176.3438,176.3438,3713.0
2023-06-22 11:10:00,181.49,181.5,181.21,181.3,4074.0,176.3244,176.3341,176.0523,176.1398,4074.0
2023-06-22 11:15:00,181.34,181.44,181.31,181.31,3936.0,176.1786,176.2758,176.1495,176.1495,3936.0
2023-06-22 11:20:00,181.33,181.42,181.33,181.39,4614.0,176.1689,176.2564,176.1689,176.2272,4614.0
2023-06-22 11:25:00,181.38,181.47,181.32,181.36,3324.0,176.2175,176.3049,176.1592,176.1981,3324.0
2023-06-22 11:30:00,181.38,181.43,181.31,181.41,4043.0,176.2175,176.2661,176.1495,176.2467,4043.0
2023-06-22 11:35:00,181.36,181.48,181.29,181.38,4658.0,176.1981,176.3147,176.1301,176.2175,4658.0
2023-06-22 11:40:00,181.39,181.44,181.36,181.41,4224.0,176.2272,176.2758,176.1981,176.2467,4224.0
2023-06-22 11:45:00,181.43,181.45,181.24,181.24,5508.0,176.2661,176.2855,176.0815,176.0815,5508.0
2023-06-22 11:50:00,181.24,181.26,181.11,181.22,7863.0,176.0815,176.1009,175.9552,176.0621,7863.0
2023-06-22 11:55:00,181.25,181.44,181.25,181.42,3392.0,176.0912,176.2758,176.0912,176.2564,3392.0
2023-06-22 12:00:00,181.4,181.42,181.21,181.26,7733.0,176.2369,176.2564,176.0523,176.1009,7733.0
2023-06-22 12:05:00,181.26,181.31,181.21,181.31,9281.0,176.1009,176.1495,176.0523,176.1495,9281.0
2023-06-22 12:10:00,181.25,181.35,181.25,181.3,3520.0,176.0912,176.1884,176.0912,176.1398,3520.0
2023-06-22 12:15:00,181.36,181.4,181.25,181.25,6431.0,176.1981,176.2369,176.0912,176.0912,6431.0
2023-06-22 12:20:00,181.28,181.33,181.25,181.31,3576.0,176.1204,176.1689,176.0912,176.1495,3576.0
2023-06-22 12:25:00,181.29,181.38,181.23,181.37,3423.0,176.1301,176.2175,176.0718,176.2078,3423.0
2023-06-22 12:30:00,181.38,181.39,181.31,181.36,3820.0,176.2175,176.2272,176.1495,176.1981,3820.0
2023-06-22 12:35:00,181.38,181.41,181.2,181.25,14233.0,176.2175,176.2467,176.0426,176.0912,14233.0
2023-06-22 12:40:00,181.29,181.39,181.29,181.35,5796.0,176.1301,176.2272,176.1301,176.1884,5796.0
2023-06-22 12:45:00,181.34,181.39,181.32,181.37,4379.0,176.1786,176.2272,176.1592,176.2078,4379.0
2023-06-22 12:50:00,181.34,181.41,181.28,181.28,3530.0,176.1786,176.2467,176.1204,176.1204,3530.0
2023-06-22 12:55:00,181.37,181.41,181.32,181.36,3352.0,176.2078,176.2467,176.1592,176.1981,3352.0
2023-06-22 13:00:00,181.41,181.41,181.17,181.25,11129.0,176.2467,176.2467,176.0135,176.0912,11129.0
2023-06-22 13:05:00,181.19,181.42,181.19,181.27,3437.0,176.0329,176.2564,176.0329,176.1106,3437.0
2023-06-22 13:10:00,181.25,181.31,181.24,181.28,4250.0,176.0912,176.1495,176.0815,176.1204,4250.0
2023-06-22 13:15:00,181.27,181.34,181.26,181.34,5737.0,176.1106,176.1786,176.1009,176.1786,5737.0
2023-06-22 13:20:00,181.32,181.34,181.27,181.31,5091.0,176.1592,176.1786,176.1106,176.1495,5091.0
2023-06-22 13:25:00,181.31,181.41,181.3,181.33,3652.0,176.1495,176.2467,176.1398,176.1689,3652.0
2023-06-22 13:30:00,181.33,181.39,181.31,181.35,2357.0,176.1689,176.2272,176.1495,176.1884,2357.0
2023-06-22 13:35:00,181.36,181.5,181.33,181.5,3893.0,176.1981,176.3341,176.1689,176.3341,3893.0
2023-06-22 13:40:00,181.53,181.69,181.53,181.69,3702.0,176.3632,176.5187,176.3632,176.5187,3702.0
2023-06-22 13:45:00,181.7,181.71,181.64,181.69,2207.0,176.5284,176.5381,176.4701,176.5187,2207.0
2023-06-22 13:50:00,181.67,181.76,181.67,181.74,4253.0,176.4993,176.5867,176.4993,176.5673,4253.0
2023-06-22 13:55:00,181.78,181.88,181.78,181.85,2000.0,176.6061,176.7033,176.6061,176.6741,2000.0
2023-06-22 14:00:00,181.9,181.9,181.78,181.81,4834.0,176.7227,176.7227,176.6061,176.6353,4834.0
2023-06-22 14:05:00,181.82,181.92,181.82,181.9,3734.0,176.645,176.7421,176.645,176.7227,3734.0
2023-06-22 14:10:00,181.88,181.92,181.82,181.83,3200.0,176.7033,176.7421,176.645,176.6547,3200.0
2023-06-22 14:15:00,181.85,181.92,181.82,181.88,4153.0,176.6741,176.7421,176.645,176.7033,4153.0
2023-06-22 14:20:00,181.92,182.04,181.92,182.03,2836.0,176.7421,176.8587,176.7421,176.849,2836.0
2023-06-22 14:25:00,182.03,182.18,181.95,182.14,5049.0,176.849,176.9947,176.7713,176.9559,5049.0
2023-06-22 14:30:00,182.15,182.26,182.12,182.16,5812.0,176.9656,177.0725,176.9364,176.9753,5812.0
2023-06-22 14:35:00,182.18,182.29,182.15,182.27,5405.0,176.9947,177.1016,176.9656,177.0822,5405.0
2023-06-22 14:40:00,182.29,182.3,182.15,182.29,7419.0,177.1016,177.1113,176.9656,177.1016,7419.0
2023-06-22 14:45:00,182.3,182.3,182.03,182.05,5952.0,177.1113,177.1113,176.849,176.8684,5952.0
2023-06-22 14:50:00,182.06,182.14,182.06,182.08,4963.0,176.8782,176.9559,176.8782,176.8976,4963.0
2023-06-22 14:55:00,182.07,182.18,182.07,182.14,7114.0,176.8879,176.9947,176.8879,176.9559,7114.0
2023-06-22 15:00:00,182.17,182.21,182.09,182.09,4540.0,176.985,177.0239,176.9073,176.9073,4540.0
2023-06-22 15:05:00,182.08,182.12,182.06,182.06,4561.0,176.8976,176.9364,176.8782,176.8782,4561.0
2023-06-22 15:10:00,182.02,182.26,182.02,182.23,7971.0,176.8393,177.0725,176.8393,177.0433,7971.0
2023-06-22 15:15:00,182.22,182.31,182.2,182.31,9849.0,177.0336,177.121,177.0142,177.121,9849.0
2023-06-22 15:20:00,182.32,182.37,182.25,182.36,9182.0,177.1308,177.1793,177.0627,177.1696,9182.0
2023-06-22 15:25:00,182.37,182.37,182.25,182.26,5417.0,177.1793,177.1793,177.0627,177.0725,5417.0
2023-06-22 15:30:00,182.24,182.35,182.24,182.33,24798.0,177.053,177.1599,177.053,177.1405,24798.0
2023-06-22 15:35:00,182.32,182.54,182.31,182.45,14970.0,177.1308,177.3445,177.121,177.2571,14970.0
2023-06-22 15:40:00,182.42,182.46,182.36,182.42,16964.0,177.2279,177.2668,177.1696,177.2279,16964.0
2023-06-22 15:45:00,182.41,182.5,182.4,182.46,17779.0,177.2182,177.3056,177.2085,177.2668,17779.0
2023-06-22 15:50:00,182.47,182.55,182.4,182.52,25849.0,177.2765,177.3542,177.2085,177.3251,25849.0
2023-06-22 15:55:00,182.53,182.67,182.41,182.67,81917.0,177.3348,177.4708,177.2182,177.4708,81917.0
2023-06-23 09:30:00,182.35,182.35,181.85,182.01,18081.0,177.1599,177.1599,176.6741,176.8296,18081.0
2023-06-23 09:35:00,182.01,182.16,181.67,181.84,10583.0,176.8296,176.9753,176.4993,176.6644,10583.0
2023-06-23 09:40:00,181.92,182.52,181.89,182.3,6594.0,176.7421,177.3251,176.713,177.1113,6594.0
2023-06-23 09:45:00,182.26,182.53,182.09,182.09,5246.0,177.0725,177.3348,176.9073,176.9073,5246.0
2023-06-23 09:50:00,182.16,182.57,182.07,182.07,7867.0,176.9753,177.3736,176.8879,176.8879,7867.0
2023-06-23 09:55:00,182.15,182.44,182.07,182.28,6769.0,176.9656,177.2473,176.8879,177.0919,6769.0
2023-06-23 10:00:00,182.44,182.44,182.16,182.25,8804.0,177.2473,177.2473,176.9753,177.0627,8804.0
2023-06-23 10:05:00,182.25,182.46,182.05,182.23,13913.0,177.0627,177.2668,176.8684,177.0433,13913.0
2023-06-23 10:10:00,182.27,182.47,182.16,182.47,4543.0,177.0822,177.2765,176.9753,177.2765,4543.0
2023-06-23 10:15:00,182.47,182.7,182.36,182.56,5146.0,177.2765,177.4999,177.1696,177.3639,5146.0
2023-06-23 10:20:00,182.57,182.86,182.56,182.86,5377.0,177.3736,177.6554,177.3639,177.6554,5377.0
2023-06-23 10:25:00,182.86,182.87,182.6,182.64,5974.0,177.6554,177.6651,177.4028,177.4416,5974.0
2023-06-23 10:30:00,182.61,182.76,182.59,182.67,9630.0,177.4125,177.5582,177.3931,177.4708,9630.0
2023-06-23 10:35:00,182.7,182.81,182.6,182.76,9623.0,177.4999,177.6068,177.4028,177.5582,9623.0
2023-06-23 10:40:00,182.8,182.9,182.72,182.86,9463.0,177.5971,177.6942,177.5194,177.6554,9463.0
2023-06-23 10:45:00,182.86,183.04,182.82,182.95,10299.0,177.6554,177.8303,177.6165,177.7428,10299.0
2023-06-23 10:50:00,182.99,183.03,182.73,182.81,6438.0,177.7817,177.8205,177.5291,177.6068,6438.0
2023-06-23 10:55:00,182.83,182.97,182.83,182.94,7377.0,177.6262,177.7623,177.6262,177.7331,7377.0
2023-06-23 11:00:00,182.94,183.23,182.93,183.18,3814.0,177.7331,178.0149,177.7234,177.9663,3814.0
2023-06-23 11:05:00,183.18,183.25,183.02,183.25,8547.0,177.9663,178.0343,177.8108,178.0343,8547.0
2023-06-23 11:10:00,183.27,183.36,183.25,183.31,5907.0,178.0537,178.1412,178.0343,178.0926,5907.0
2023-06-23 11:15:00,183.29,183.6,183.27,183.59,7880.0,178.0731,178.3743,178.0537,178.3646,7880.0
2023-06-23 11:20:00,183.65,183.7,183.44,183.45,7173.0,178.4229,178.4715,178.2189,178.2286,7173.0
2023-06-23 11:25:00,183.48,183.63,183.44,183.63,5980.0,178.2577,178.4035,178.2189,178.4035,5980.0
2023-06-23 11:30:00,183.58,183.66,183.35,183.45,7569.0,178.3549,178.4326,178.1314,178.2286,7569.0
2023-06-23 11:35:00,183.43,183.63,183.36,183.59,20644.0,178.2092,178.4035,178.1412,178.3646,20644.0
2023-06-23 11:40:00,183.56,183.76,183.55,183.68,4191.0,178.3355,178.5298,178.3257,178.452,4191.0
2023-06-23 11:45:00,183.69,183.8,183.69,183.77,4556.0,178.4618,178.5686,178.4618,178.5395,4556.0
2023-06-23 11:50:00,183.76,183.97,183.66,183.97,7707.0,178.5298,178.7338,178.4326,178.7338,7707.0
2023-06-23 11:55:00,183.91,183.98,183.72,183.83,13850.0,178.6755,178.7435,178.4909,178.5978,13850.0
2023-06-23 12:00:00,183.85,183.86,183.61,183.68,4369.0,178.6172,178.6269,178.384,178.452,4369.0
2023-06-23 12:05:00,183.68,183.82,183.66,183.74,2906.0,178.452,178.5881,178.4326,178.5103,2906.0
2023-06-23 12:10:00,183.72,183.72,183.53,183.59,4360.0,178.4909,178.4909,178.3063,178.3646,4360.0
2023-06-23 12:15:00,183.59,183.79,183.56,183.74,5014.0,178.3646,178.5589,178.3355,178.5103,5014.0
2023-06-23 12:20:00,183.7,183.83,183.63,183.83,3724.0,178.4715,178.5978,178.4035,178.5978,3724.0
2023-06-23 12:25:00,183.82,183.82,183.72,183.78,5854.0,178.5881,178.5881,178.4909,178.5492,5854.0
2023-06-23 12:30:00,183.75,183.88,183.68,183.74,5746.0,178.5201,178.6464,178.452,178.5103,5746.0
2023-06-23 12:35:00,183.74,183.8,183.61,183.61,6943.0,178.5103,178.5686,178.384,178.384,6943.0
2023-06-23 12:40:00,183.63,183.64,183.54,183.63,4232.0,178.4035,178.4132,178.316,178.4035,4232.0
2023-06-23 12:45:00,183.63,183.71,183.6,183.66,5927.0,178.4035,178.4812,178.3743,178.4326,5927.0
2023-06-23 12:50:00,183.64,183.71,183.53,183.62,4695.0,178.4132,178.4812,178.3063,178.3938,4695.0
2023-06-23 12:55:00,183.58,183.82,183.58,183.78,15156.0,178.3549,178.5881,178.3549,178.5492,15156.0
2023-06-23 13:00:00,183.78,183.83,183.57,183.61,3926.0,178.5492,178.5978,178.3452,178.384,3926.0
2023-06-23 13:05:00,183.58,183.66,183.51,183.62,6819.0,178.3549,178.4326,178.2869,178.3938,6819.0
2023-06-23 13:10:00,183.65,183.76,183.64,183.76,6057.0,178.4229,178.5298,178.4132,178.5298,6057.0
2023-06-23 13:15:00,183.76,183.86,183.73,183.81,5699.0,178.5298,178.6269,178.5006,178.5783,5699.0
2023-06-23 13:20:00,183.82,183.85,183.78,183.78,5049.0,178.5881,178.6172,178.5492,178.5492,5049.0
2023-06-23 13:25:00,183.82,183.85,183.72,183.82,4955.0,178.5881,178.6172,178.4909,178.5881,4955.0
2023-06-23 13:30:00,183.82,183.88,183.78,183.85,5485.0,178.5881,178.6464,178.5492,178.6172,5485.0
2023-06-23 13:35:00,183.87,183.92,183.79,183.84,7665.0,178.6366,178.6852,178.5589,178.6075,7665.0
2023-06-23 13:40:00,183.82,183.92,183.77,183.92,4491.0,178.5881,178.6852,178.5395,178.6852,4491.0
2023-06-23 13:45:00,183.94,183.96,183.84,183.91,5474.0,178.7046,178.7241,178.6075,178.6755,5474.0
2023-06-23 13:50:00,183.93,184.0,183.9,183.91,6795.0,178.6949,178.7629,178.6658,178.6755,6795.0
2023-06-23 13:55:00,183.93,183.94,183.83,183.87,8311.0,178.6949,178.7046,178.5978,178.6366,8311.0
2023-06-23 14:00:00,183.85,183.86,183.74,183.77,4029.0,178.6172,178.6269,178.5103,178.5395,4029.0
2023-06-23 14:05:00,183.78,183.78,183.68,183.69,6366.0,178.5492,178.5492,178.452,178.4618,6366.0
2023-06-23 14:10:00,183.68,183.82,183.65,183.76,10194.0,178.452,178.5881,178.4229,178.5298,10194.0
2023-06-23 14:15:00,183.77,183.87,183.77,183.86,7719.0,178.5395,178.6366,178.5395,178.6269,7719.0
2023-06-23 14:20:00,183.84,183.93,183.83,183.86,6061.0,178.6075,178.6949,178.5978,178.6269,6061.0
2023-06-23 14:25:00,183.86,183.88,183.76,183.76,7345.0,178.6269,178.6464,178.5298,178.5298,7345.0
2023-06-23 14:30:00,183.73,183.98,183.71,183.92,9012.0,178.5006,178.7435,178.4812,178.6852,9012.0
2023-06-23 14:35:00,183.91,183.93,183.76,183.8,10917.0,178.6755,178.6949,178.5298,178.5686,10917.0
2023-06-23 14:40:00,183.8,183.96,183.8,183.92,7594.0,178.5686,178.7241,178.5686,178.6852,7594.0
2023-06-23 14:45:00,183.91,184.06,183.9,183.93,17582.0,178.6755,178.8212,178.6658,178.6949,17582.0
2023-06-23 14:50:00,183.91,183.93,183.61,183.63,10168.0,178.6755,178.6949,178.384,178.4035,10168.0
2023-06-23 14:55:00,183.64,183.76,183.63,183.73,16049.0,178.4132,178.5298,178.4035,178.5006,16049.0
2023-06-23 15:00:00,183.73,183.87,183.64,183.78,19839.0,178.5006,178.6366,178.4132,178.5492,19839.0
2023-06-23 15:05:00,183.76,184.03,183.74,183.94,17903.0,178.5298,178.7921,178.5103,178.7046,17903.0
2023-06-23 15:10:00,183.97,184.07,183.83,183.83,13304.0,178.7338,178.8309,178.5978,178.5978,13304.0
2023-06-23 15:15:00,183.89,183.91,183.75,183.86,11647.0,178.6561,178.6755,178.5201,178.6269,11647.0
2023-06-23 15:20:00,183.81,183.9,183.75,183.89,20414.0,178.5783,178.6658,178.5201,178.6561,20414.0
2023-06-23 15:25:00,183.89,183.98,183.84,183.97,18832.0,178.6561,178.7435,178.6075,178.7338,18832.0
2023-06-23 15:30:00,184.0,184.08,183.83,183.91,47027.0,178.7629,178.8407,178.5978,178.6755,47027.0
2023-06-23 15:35:00,183.92,184.19,183.91,184.16,56539.0,178.6852,178.9475,178.6755,178.9184,56539.0
2023-06-23 15:40:00,184.17,184.21,184.02,184.2,40076.0,178.9281,178.967,178.7824,178.9572,40076.0
2023-06-23 15:45:00,184.2,184.34,184.1,184.17,86766.0,178.9572,179.0933,178.8601,178.9281,86766.0
2023-06-23 15:50:00,184.17,184.34,183.95,184.05,127604.0,178.9281,179.0933,178.7144,178.8115,127604.0
2023-06-23 15:55:00,184.08,184.25,183.58,183.72,169396.0,178.8407,179.0058,178.3549,178.4909,169396.0
2023-06-26 09:30:00,183.65,183.71,182.94,183.01,33407.0,178.4229,178.4812,177.7331,177.8011,33407.0
2023-06-26 09:35:00,182.85,183.03,182.74,182.89,5357.0,177.6457,177.8205,177.5388,177.6845,5357.0
2023-06-26 09:40:00,182.89,183.53,182.89,183.53,3922.0,177.6845,178.3063,177.6845,178.3063,3922.0
2023-06-26 09:45:00,183.64,183.84,183.48,183.49,6932.0,178.4132,178.6075,178.2577,178.2675,6932.0
2023-06-26 09:50:00,183.57,183.58,182.95,182.95,5451.0,178.3452,178.3549,177.7428,177.7428,5451.0
2023-06-26 09:55:00,183.02,183.14,182.78,183.05,9974.0,177.8108,177.9274,177.5777,177.84,9974.0
2023-06-26 10:00:00,183.05,183.17,182.83,182.97,21421.0,177.84,177.9566,177.6262,177.7623,21421.0
2023-06-26 10:05:00,182.96,183.36,182.96,183.06,29298.0,177.7525,178.1412,177.7525,177.8497,29298.0
2023-06-26 10:10:00,183.04,183.25,182.86,183.25,8208.0,177.8303,178.0343,177.6554,178.0343,8208.0
2023-06-26 10:15:00,183.21,183.35,183.17,183.21,9300.0,177.9954,178.1314,177.9566,177.9954,9300.0
2023-06-26 10:20:00,183.18,183.22,183.1,183.19,14693.0,177.9663,178.0051,177.8886,177.976,14693.0
2023-06-26 10:25:00,183.15,183.25,183.06,183.2,21331.0,177.9371,178.0343,177.8497,177.9857,21331.0
2023-06-26 10:30:00,183.23,183.23,182.89,183.09,12116.0,178.0149,178.0149,177.6845,177.8788,12116.0
2023-06-26 10:35:00,183.08,183.26,183.07,183.1,22955.0,177.8691,178.044,177.8594,177.8886,22955.0
2023-06-26 10:40:00,183.09,183.16,182.9,183.13,8196.0,177.8788,177.9468,177.6942,177.9177,8196.0
2023-06-26 10:45:00,183.1,183.33,183.1,183.31,7281.0,177.8886,178.112,177.8886,178.0926,7281.0
2023-06-26 10:50:00,183.32,183.32,183.13,183.16,25784.0,178.1023,178.1023,177.9177,177.9468,25784.0
2023-06-26 10:55:00,183.11,183.17,183.05,183.11,3900.0,177.8983,177.9566,177.84,177.8983,3900.0
2023-06-26 11:00:00,183.14,183.14,183.0,183.07,12742.0,177.9274,177.9274,177.7914,177.8594,12742.0
2023-06-26 11:05:00,183.05,183.08,183.0,183.08,10784.0,177.84,177.8691,177.7914,177.8691,10784.0
2023-06-26 11:10:00,183.07,183.16,183.06,183.11,9668.0,177.8594,177.9468,177.8497,177.8983,9668.0
2023-06-26 11:15:00,183.11,183.19,183.01,183.19,9284.0,177.8983,177.976,177.8011,177.976,9284.0
2023-06-26 11:20:00,183.2,183.25,183.02,183.02,10811.0,177.9857,178.0343,177.8108,177.8108,10811.0
2023-06-26 11:25:00,183.02,183.11,182.93,183.03,31997.0,177.8108,177.8983,177.7234,177.8205,31997.0
2023-06-26 11:30:00,183.03,183.13,183.01,183.03,6721.0,177.8205,177.9177,177.8011,177.8205,6721.0
2023-06-26 11:35:00,183.03,183.07,183.01,183.06,6191.0,177.8205,177.8594,177.8011,177.8497,6191.0
2023-06-26 11:40:00,183.05,183.09,183.03,183.08,4046.0,177.84,177.8788,177.8205,177.8691,4046.0
2023-06-26 11:45:00,183.07,183.17,183.03,183.15,6502.0,177.8594,177.9566,177.8205,177.9371,6502.0
2023-06-26 11:50:00,183.15,183.18,183.05,183.07,9137.0,177.9371,177.9663,177.84,177.8594,9137.0
2023-06-26 11:55:00,183.06,183.1,183.03,183.08,4828.0,177.8497,177.8886,177.8205,177.8691,4828.0
2023-06-26 12:00:00,183.08,183.13,182.94,182.95,8921.0,177.8691,177.9177,177.7331,177.7428,8921.0
2023-06-26 12:05:00,182.94,183.01,182.82,182.91,25101.0,177.7331,177.8011,177.6165,177.704,25101.0
2023-06-26 12:10:00,182.89,183.09,182.89,183.0,14469.0,177.6845,177.8788,177.6845,177.7914,14469.0
2023-06-26 12:15:00,182.99,183.16,182.97,183.0,12596.0,177.7817,177.9468,177.7623,177.7914,12596.0
2023-06-26 12:20:00,183.0,183.22,182.97,183.22,7517.0,177.7914,178.0051,177.7623,178.0051,7517.0
2023-06-26 12:25:00,183.22,183.28,183.17,183.24,5690.0,178.0051,178.0634,177.9566,178.0246,5690.0
2023-06-26 12:30:00,183.28,183.28,183.15,183.2,6127.0,178.0634,178.0634,177.9371,177.9857,6127.0
2023-06-26 12:35:00,183.2,183.38,183.2,183.38,5031.0,177.9857,178.1606,177.9857,178.1606,5031.0
2023-06-26 12:40:00,183.42,183.7,183.39,183.7,8942.0,178.1994,178.4715,178.1703,178.4715,8942.0
2023-06-26 12:45:00,183.69,183.78,183.54,183.56,4718.0,178.4618,178.5492,178.316,178.3355,4718.0
2023-06-26 12:50:00,183.6,183.77,183.59,183.76,4681.0,178.3743,178.5395,178.3646,178.5298,4681.0
2023-06-26 12:55:00,183.76,183.79,183.52,183.53,5656.0,178.5298,178.5589,178.2966,178.3063,5656.0
2023-06-26 13:00:00,183.59,183.72,183.55,183.55,7394.0,178.3646,178.4909,178.3257,178.3257,7394.0
2023-06-26 13:05:00,183.55,183.56,183.37,183.42,4954.0,178.3257,178.3355,178.1509,178.1994,4954.0
2023-06-26 13:10:00,183.43,183.52,183.39,183.52,2803.0,178.2092,178.2966,178.1703,178.2966,2803.0
2023-06-26 13:15:00,183.53,183.58,183.51,183.58,1430.0,178.3063,178.3549,178.2869,178.3549,1430.0
2023-06-26 13:20:00,183.56,183.61,183.52,183.58,5071.0,178.3355,178.384,178.2966,178.3549,5071.0
2023-06-26 13:25:00,183.54,183.61,183.49,183.6,2604.0,178.316,178.384,178.2675,178.3743,2604.0
2023-06-26 13:30:00,183.6,183.66,183.54,183.54,4100.0,178.3743,178.4326,178.316,178.316,4100.0
2023-06-26 13:35:00,183.58,183.67,183.57,183.67,2571.0,178.3549,178.4423,178.3452,178.4423,2571.0
2023-06-26 13:40:00,183.67,183.73,183.62,183.65,5999.0,178.4423,178.5006,178.3938,178.4229,5999.0
2023-06-26 13:45:00,183.66,183.66,183.52,183.54,7334.0,178.4326,178.4326,178.2966,178.316,7334.0
2023-06-26 13:50:00,183.52,183.61,183.52,183.55,10244.0,178.2966,178.384,178.2966,178.3257,10244.0
2023-06-26 13:55:00,183.55,183.56,183.41,183.42,17435.0,178.3257,178.3355,178.1897,178.1994,17435.0
2023-06-26 14:00:00,183.42,183.48,183.33,183.42,6310.0,178.1994,178.2577,178.112,178.1994,6310.0
2023-06-26 14:05:00,183.4,183.45,183.32,183.37,11556.0,178.18,178.2286,178.1023,178.1509,11556.0
2023-06-26 14:10:00,183.36,183.48,183.34,183.45,8641.0,178.1412,178.2577,178.1217,178.2286,8641.0
2023-06-26 14:15:00,183.42,183.47,183.38,183.46,6168.0,178.1994,178.248,178.1606,178.2383,6168.0
2023-06-26 14:20:00,183.44,183.54,183.43,183.52,6320.0,178.2189,178.316,178.2092,178.2966,6320.0
2023-06-26 14:25:00,183.51,183.64,183.43,183.62,16450.0,178.2869,178.4132,178.2092,178.3938,16450.0
2023-06-26 14:30:00,183.62,183.69,183.57,183.65,32214.0,178.3938,178.4618,178.3452,178.4229,32214.0
2023-06-26 14:35:00,183.62,183.69,183.56,183.69,3224.0,178.3938,178.4618,178.3355,178.4618,3224.0
2023-06-26 14:40:00,183.68,183.72,183.66,183.68,3391.0,178.452,178.4909,178.4326,178.452,3391.0
2023-06-26 14:45:00,183.69,183.71,183.64,183.67,4495.0,178.4618,178.4812,178.4132,178.4423,4495.0
2023-06-26 14:50:00,183.68,183.68,183.6,183.66,4368.0,178.452,178.452,178.3743,178.4326,4368.0
2023-06-26 14:55:00,183.67,183.7,183.64,183.68,3697.0,178.4423,178.4715,178.4132,178.452,3697.0
2023-06-26 15:00:00,183.69,183.7,183.64,183.68,5545.0,178.4618,178.4715,178.4132,178.452,5545.0
2023-06-26 15:05:00,183.66,183.67,183.63,183.65,5096.0,178.4326,178.4423,178.4035,178.4229,5096.0
2023-06-26 15:10:00,183.64,183.64,183.52,183.53,5832.0,178.4132,178.4132,178.2966,178.3063,5832.0
2023-06-26 15:15:00,183.55,183.6,183.5,183.58,8615.0,178.3257,178.3743,178.2772,178.3549,8615.0
2023-06-26 15:20:00,183.59,183.64,183.55,183.61,8993.0,178.3646,178.4132,178.3257,178.384,8993.0
2023-06-26 15:25:00,183.61,183.61,183.57,183.6,3564.0,178.384,178.384,178.3452,178.3743,3564.0
2023-06-26 15:30:00,183.58,183.64,183.55,183.6,9333.0,178.3549,178.4132,178.3257,178.3743,9333.0
2023-06-26 15:35:00,183.6,183.68,183.58,183.65,17799.0,178.3743,178.452,178.3549,178.4229,17799.0
2023-06-26 15:40:00,183.65,183.71,183.6,183.64,14078.0,178.4229,178.4812,178.3743,178.4132,14078.0
2023-06-26 15:45:00,183.61,183.62,183.3,183.39,12816.0,178.384,178.3938,178.0829,178.1703,12816.0
2023-06-26 15:50:00,183.37,183.46,183.21,183.25,18570.0,178.1509,178.2383,177.9954,178.0343,18570.0
2023-06-26 15:55:00,183.25,183.26,182.94,183.0,80644.0,178.0343,178.044,177.7331,177.7914,80644.0
2023-06-27 09:30:00,183.22,183.95,182.99,183.74,19806.0,178.0051,178.7144,177.7817,178.5103,19806.0
2023-06-27 09:35:00,183.84,184.75,183.83,184.61,8537.0,178.6075,179.4916,178.5978,179.3556,8537.0
2023-06-27 09:40:00,184.79,184.79,184.31,184.47,5519.0,179.5305,179.5305,179.0641,179.2196,5519.0
2023-06-27 09:45:00,184.46,184.47,184.25,184.28,9646.0,179.2098,179.2196,179.0058,179.035,9646.0
2023-06-27 09:50:00,184.27,184.46,184.1,184.41,10347.0,179.0253,179.2098,178.8601,179.1613,10347.0
2023-06-27 09:55:00,184.46,184.46,184.22,184.32,4785.0,179.2098,179.2098,178.9767,179.0738,4785.0
2023-06-27 10:00:00,184.21,184.21,184.0,184.0,6070.0,178.967,178.967,178.7629,178.7629,6070.0
2023-06-27 10:05:00,183.98,184.08,183.71,183.83,7375.0,178.7435,178.8407,178.4812,178.5978,7375.0
2023-06-27 10:10:00,183.76,183.77,183.61,183.64,3805.0,178.5298,178.5395,178.384,178.4132,3805.0
2023-06-27 10:15:00,183.69,184.26,183.68,184.16,17414.0,178.4618,179.0155,178.452,178.9184,17414.0
2023-06-27 10:20:00,184.17,184.17,183.9,183.93,17991.0,178.9281,178.9281,178.6658,178.6949,17991.0
2023-06-27 10:25:00,183.92,183.92,183.73,183.76,6486.0,178.6852,178.6852,178.5006,178.5298,6486.0
2023-06-27 10:30:00,183.74,183.83,183.55,183.83,12561.0,178.5103,178.5978,178.3257,178.5978,12561.0
2023-06-27 10:35:00,183.87,184.09,183.82,183.95,26069.0,178.6366,178.8504,178.5881,178.7144,26069.0
2023-06-27 10:40:00,183.95,183.99,183.7,183.7,7574.0,178.7144,178.7532,178.4715,178.4715,7574.0
2023-06-27 10:45:00,183.69,183.76,183.51,183.56,7931.0,178.4618,178.5298,178.2869,178.3355,7931.0
2023-06-27 10:50:00,183.51,183.76,183.51,183.62,8381.0,178.2869,178.5298,178.2869,178.3938,8381.0
2023-06-27 10:55:00,183.61,183.64,183.41,183.5,8474.0,178.384,178.4132,178.1897,178.2772,8474.0
2023-06-27 11:00:00,183.53,183.59,183.41,183.41,4684.0,178.3063,178.3646,178.1897,178.1897,4684.0
2023-06-27 11:05:00,183.42,183.63,183.41,183.46,18449.0,178.1994,178.4035,178.1897,178.2383,18449.0
2023-06-27 11:10:00,183.47,183.55,183.38,183.48,4456.0,178.248,178.3257,178.1606,178.2577,4456.0
2023-06-27 11:15:00,183.53,183.75,183.47,183.68,8991.0,178.3063,178.5201,178.248,178.452,8991.0
2023-06-27 11:20:00,183.68,183.71,183.57,183.61,3158.0,178.452,178.4812,178.3452,178.384,3158.0
2023-06-27 11:25:00,183.57,183.59,183.34,183.43,12011.0,178.3452,178.3646,178.1217,178.2092,12011.0
2023-06-27 11:30:00,183.41,183.5,183.38,183.48,1138.0,178.1897,178.2772,178.1606,178.2577,1138.0
2023-06-27 11:35:00,183.47,183.51,183.39,183.45,13920.0,178.248,178.2869,178.1703,178.2286,13920.0
2023-06-27 11:40:00,183.47,183.48,183.31,183.39,4130.0,178.248,178.2577,178.0926,178.1703,4130.0
2023-06-27 11:45:00,183.41,183.41,183.18,183.22,3068.0,178.1897,178.1897,177.9663,178.0051,3068.0
2023-06-27 11:50:00,183.22,183.3,183.17,183.22,4457.0,178.0051,178.0829,177.9566,178.0051,4457.0
2023-06-27 11:55:00,183.25,183.55,183.25,183.52,51869.0,178.0343,178.3257,178.0343,178.2966,51869.0
2023-06-27 12:00:00,183.52,183.56,183.29,183.39,15804.0,178.2966,178.3355,178.0731,178.1703,15804.0
2023-06-27 12:05:00,183.46,183.75,183.46,183.75,4015.0,178.2383,178.5201,178.2383,178.5201,4015.0
2023-06-27 12:10:00,183.75,183.77,183.62,183.62,3901.0,178.5201,178.5395,178.3938,178.3938,3901.0
2023-06-27 12:15:00,183.64,183.74,183.63,183.66,2604.0,178.4132,178.5103,178.4035,178.4326,2604.0
2023-06-27 12:20:00,183.66,183.72,183.62,183.63,7794.0,178.4326,178.4909,178.3938,178.4035,7794.0
2023-06-27 12:25:00,183.61,183.66,183.46,183.49,7604.0,178.384,178.4326,178.2383,178.2675,7604.0
2023-06-27 12:30:00,183.52,183.52,183.29,183.34,3998.0,178.2966,178.2966,178.0731,178.1217,3998.0
2023-06-27 12:35:00,183.37,183.53,183.36,183.53,2643.0,178.1509,178.3063,178.1412,178.3063,2643.0
2023-06-27 12:40:00,183.53,183.55,183.49,183.49,1759.0,178.3063,178.3257,178.2675,178.2675,1759.0
2023-06-27 12:45:00,183.49,183.52,183.44,183.44,2200.0,178.2675,178.2966,178.2189,178.2189,2200.0
2023-06-27 12:50:00,183.43,183.49,183.4,183.41,4292.0,178.2092,178.2675,178.18,178.1897,4292.0
2023-06-27 12:55:00,183.41,183.43,183.34,183.43,2506.0,178.1897,178.2092,178.1217,178.2092,2506.0
2023-06-27 13:00:00,183.42,183.47,183.4,183.45,3506.0,178.1994,178.248,178.18,178.2286,3506.0
2023-06-27 13:05:00,183.45,183.45,183.38,183.38,2207.0,178.2286,178.2286,178.1606,178.1606,2207.0
2023-06-27 13:10:00,183.37,183.52,183.37,183.47,9602.0,178.1509,178.2966,178.1509,178.248,9602.0
2023-06-27 13:15:00,183.44,183.59,183.44,183.59,5194.0,178.2189,178.3646,178.2189,178.3646,5194.0
2023-06-27 13:20:00,183.59,183.59,183.5,183.56,3130.0,178.3646,178.3646,178.2772,178.3355,3130.0
2023-06-27 13:25:00,183.55,183.56,183.45,183.48,2987.0,178.3257,178.3355,178.2286,178.2577,2987.0
2023-06-27 13:30:00,183.48,183.51,183.46,183.48,10849.0,178.2577,178.2869,178.2383,178.2577,10849.0
2023-06-27 13:35:00,183.44,183.5,183.43,183.47,5592.0,178.2189,178.2772,178.2092,178.248,5592.0
2023-06-27 13:40:00,183.46,183.66,183.46,183.59,19307.0,178.2383,178.4326,178.2383,178.3646,19307.0
2023-06-27 13:45:00,183.57,183.69,183.51,183.69,4915.0,178.3452,178.4618,178.2869,178.4618,4915.0
2023-06-27 13:50:00,183.69,183.74,183.63,183.74,3891.0,178.4618,178.5103,178.4035,178.5103,3891.0
2023-06-27 13:55:00,183.74,183.8,183.74,183.76,18655.0,178.5103,178.5686,178.5103,178.5298,18655.0
2023-06-27 14:00:00,183.76,183.82,183.64,183.82,6393.0,178.5298,178.5881,178.4132,178.5881,6393.0
2023-06-27 14:05:00,183.87,183.89,183.72,183.77,2803.0,178.6366,178.6561,178.4909,178.5395,2803.0
2023-06-27 14:10:00,183.77,183.87,183.74,183.82,2200.0,178.5395,178.6366,178.5103,178.5881,2200.0
2023-06-27 14:15:00,183.83,183.95,183.83,183.88,2835.0,178.5978,178.7144,178.5978,178.6464,2835.0
2023-06-27 14:20:00,183.89,183.93,183.85,183.85,3136.0,178.6561,178.6949,178.6172,178.6172,3136.0
2023-06-27 14:25:00,183.88,183.88,183.65,183.65,7250.0,178.6464,178.6464,178.4229,178.4229,7250.0
2023-06-27 14:30:00,183.62,183.65,183.54,183.63,8096.0,178.3938,178.4229,178.316,178.4035,8096.0
2023-06-27 14:35:00,183.58,183.64,183.5,183.5,3585.0,178.3549,178.4132,178.2772,178.2772,3585.0
2023-06-27 14:40:00,183.52,183.52,183.36,183.4,5469.0,178.2966,178.2966,178.1412,178.18,5469.0
2023-06-27 14:45:00,183.4,183.53,183.38,183.49,4018.0,178.18,178.3063,178.1606,178.2675,4018.0
2023-06-27 14:50:00,183.52,183.57,183.5,183.56,3401.0,178.2966,178.3452,178.2772,178.3355,3401.0
2023-06-27 14:55:00,183.56,183.6,183.54,183.57,3701.0,178.3355,178.3743,178.316,178.3452,3701.0
2023-06-27 15:00:00,183.58,183.59,183.49,183.5,3369.0,178.3549,178.3646,178.2675,178.2772,3369.0
2023-06-27 15:05:00,183.51,183.55,183.48,183.51,4214.0,178.2869,178.3257,178.2577,178.2869,4214.0
2023-06-27 15:10:00,183.5,183.54,183.43,183.47,4624.0,178.2772,178.316,178.2092,178.248,4624.0
2023-06-27 15:15:00,183.45,183.52,183.45,183.47,4659.0,178.2286,178.2966,178.2286,178.248,4659.0
2023-06-27 15:20:00,183.48,183.53,183.45,183.51,5021.0,178.2577,178.3063,178.2286,178.2869,5021.0
2023-06-27 15:25:00,183.52,183.6,183.51,183.59,5996.0,178.2966,178.3743,178.2869,178.3646,5996.0
2023-06-27 15:30:00,183.6,183.61,183.37,183.39,13248.0,178.3743,178.384,178.1509,178.1703,13248.0
2023-06-27 15:35:00,183.37,183.39,183.31,183.34,8345.0,178.1509,178.1703,178.0926,178.1217,8345.0
2023-06-27 15:40:00,183.36,183.49,183.35,183.49,13698.0,178.1412,178.2675,178.1314,178.2675,13698.0
2023-06-27 15:45:00,183.5,183.69,183.49,183.64,28255.0,178.2772,178.4618,178.2675,178.4132,28255.0
2023-06-27 15:50:00,183.63,183.63,183.42,183.48,20982.0,178.4035,178.4035,178.1994,178.2577,20982.0
2023-06-27 15:55:00,183.5,183.64,183.39,183.55,55168.0,178.2772,178.4132,178.1703,178.3257,55168.0
2023-06-28 09:30:00,182.84,183.4,182.61,182.75,38435.0,177.636,178.18,177.4125,177.5485,38435.0
2023-06-28 09:35:00,182.56,182.78,182.45,182.68,9320.0,177.3639,177.5777,177.2571,177.4805,9320.0
2023-06-28 09:40:00,182.68,183.2,182.68,183.2,2117.0,177.4805,177.9857,177.4805,177.9857,2117.0
2023-06-28 09:45:00,183.1,183.15,183.02,183.13,3532.0,177.8886,177.9371,177.8108,177.9177,3532.0
2023-06-28 09:50:00,183.03,183.08,182.85,182.91,5545.0,177.8205,177.8691,177.6457,177.704,5545.0
2023-06-28 09:55:00,182.96,183.03,182.86,183.03,7160.0,177.7525,177.8205,177.6554,177.8205,7160.0
2023-06-28 10:00:00,183.05,183.05,182.88,183.02,2768.0,177.84,177.84,177.6748,177.8108,2768.0
2023-06-28 10:05:00,183.09,183.1,182.9,182.99,4517.0,177.8788,177.8886,177.6942,177.7817,4517.0
2023-06-28 10:10:00,182.98,183.07,182.82,182.96,5745.0,177.772,177.8594,177.6165,177.7525,5745.0
2023-06-28 10:15:00,182.94,183.07,182.87,183.07,10988.0,177.7331,177.8594,177.6651,177.8594,10988.0
2023-06-28 10:20:00,183.08,183.12,182.94,183.0,5713.0,177.8691,177.908,177.7331,177.7914,5713.0
2023-06-28 10:25:00,183.01,183.02,182.84,182.97,6530.0,177.8011,177.8108,177.636,177.7623,6530.0
2023-06-28 10:30:00,183.0,183.03,182.82,182.88,6349.0,177.7914,177.8205,177.6165,177.6748,6349.0
2023-06-28 10:35:00,182.9,183.26,182.9,183.21,12250.0,177.6942,178.044,177.6942,177.9954,12250.0
2023-06-28 10:40:00,183.2,183.21,183.01,183.02,2585.0,177.9857,177.9954,177.8011,177.8108,2585.0
2023-06-28 10:45:00,182.98,183.09,182.98,183.09,3103.0,177.772,177.8788,177.772,177.8788,3103.0
2023-06-28 10:50:00,183.09,183.12,183.0,183.0,2242.0,177.8788,177.908,177.7914,177.7914,2242.0
2023-06-28 10:55:00,183.02,183.1,182.99,183.02,3370.0,177.8108,177.8886,177.7817,177.8108,3370.0
2023-06-28 11:00:00,183.02,183.02,182.87,182.87,2692.0,177.8108,177.8108,177.6651,177.6651,2692.0
2023-06-28 11:05:00,182.79,182.8,182.74,182.75,904.0,177.5874,177.5971,177.5388,177.5485,904.0
2023-06-28 11:10:00,182.78,182.79,182.67,182.73,1800.0,177.5777,177.5874,177.4708,177.5291,1800.0
2023-06-28 11:15:00,182.7,183.05,182.69,183.05,6165.0,177.4999,177.84,177.4902,177.84,6165.0
2023-06-28 11:20:00,183.01,183.07,182.98,183.03,2749.0,177.8011,177.8594,177.772,177.8205,2749.0
2023-06-28 11:25:00,183.02,183.24,183.0,183.23,2705.0,177.8108,178.0246,177.7914,178.0149,2705.0
2023-06-28 11:30:00,183.26,183.36,183.25,183.36,1101.0,178.044,178.1412,178.0343,178.1412,1101.0
2023-06-28 11:35:00,183.46,183.6,183.41,183.6,2701.0,178.2383,178.3743,178.1897,178.3743,2701.0
2023-06-28 11:40:00,183.57,183.62,183.53,183.57,1703.0,178.3452,178.3938,178.3063,178.3452,1703.0
2023-06-28 11:45:00,183.58,183.6,183.35,183.35,3864.0,178.3549,178.3743,178.1314,178.1314,3864.0
2023-06-28 11:50:00,183.34,183.43,183.34,183.4,1048.0,178.1217,178.2092,178.1217,178.18,1048.0
2023-06-28 11:55:00,183.44,183.47,183.39,183.4,1750.0,178.2189,178.248,178.1703,178.18,1750.0
2023-06-28 12:00:00,183.39,183.47,183.34,183.44,2321.0,178.1703,178.248,178.1217,178.2189,2321.0
2023-06-28 12:05:00,183.45,183.57,183.42,183.53,2821.0,178.2286,178.3452,178.1994,178.3063,2821.0
2023-06-28 12:10:00,183.53,183.62,183.48,183.48,2645.0,178.3063,178.3938,178.2577,178.2577,2645.0
2023-06-28 12:15:00,183.47,183.51,183.42,183.45,1609.0,178.248,178.2869,178.1994,178.2286,1609.0
2023-06-28 12:20:00,183.41,183.63,183.39,183.57,6252.0,178.1897,178.4035,178.1703,178.3452,6252.0
2023-06-28 12:25:00,183.54,183.62,183.47,183.62,4639.0,178.316,178.3938,178.248,178.3938,4639.0
2023-06-28 12:30:00,183.62,183.75,183.55,183.6,2911.0,178.3938,178.5201,178.3257,178.3743,2911.0
2023-06-28 12:35:00,183.56,183.71,183.56,183.71,3215.0,178.3355,178.4812,178.3355,178.4812,3215.0
2023-06-28 12:40:00,183.71,183.73,183.38,183.41,2023.0,178.4812,178.5006,178.1606,178.1897,2023.0
2023-06-28 12:45:00,183.39,183.47,183.32,183.33,5292.0,178.1703,178.248,178.1023,178.112,5292.0
2023-06-28 12:50:00,183.31,183.31,183.12,183.12,6926.0,178.0926,178.0926,177.908,177.908,6926.0
2023-06-28 12:55:00,183.07,183.18,183.06,183.18,3805.0,177.8594,177.9663,177.8497,177.9663,3805.0
2023-06-28 13:00:00,183.16,183.16,183.05,183.06,2464.0,177.9468,177.9468,177.84,177.8497,2464.0
2023-06-28 13:05:00,183.01,183.07,182.94,182.94,1307.0,177.8011,177.8594,177.7331,177.7331,1307.0
2023-06-28 13:10:00,182.94,182.99,182.88,182.99,4826.0,177.7331,177.7817,177.6748,177.7817,4826.0
2023-06-28 13:15:00,182.98,182.98,182.94,182.97,2649.0,177.772,177.772,177.7331,177.7623,2649.0
2023-06-28 13:20:00,182.94,183.01,182.9,182.9,3184.0,177.7331,177.8011,177.6942,177.6942,3184.0
2023-06-28 13:25:00,182.92,182.97,182.88,182.88,2527.0,177.7137,177.7623,177.6748,177.6748,2527.0
2023-06-28 13:30:00,182.9,182.98,182.72,182.72,8938.0,177.6942,177.772,177.5194,177.5194,8938.0
2023-06-28 13:35:00,182.73,182.87,182.71,182.85,4543.0,177.5291,177.6651,177.5097,177.6457,4543.0
2023-06-28 13:40:00,182.83,182.84,182.7,182.72,4649.0,177.6262,177.636,177.4999,177.5194,4649.0
2023-06-28 13:45:00,182.73,182.73,182.56,182.59,1929.0,177.5291,177.5291,177.3639,177.3931,1929.0
2023-06-28 13:50:00,182.58,182.58,182.42,182.46,3398.0,177.3834,177.3834,177.2279,177.2668,3398.0
2023-06-28 13:55:00,182.46,182.54,182.46,182.54,4486.0,177.2668,177.3445,177.2668,177.3445,4486.0
2023-06-28 14:00:00,182.54,182.62,182.5,182.62,3013.0,177.3445,177.4222,177.3056,177.4222,3013.0
2023-06-28 14:05:00,182.64,182.79,182.6,182.77,8961.0,177.4416,177.5874,177.4028,177.5679,8961.0
2023-06-28 14:10:00,182.76,182.81,182.7,182.7,5026.0,177.5582,177.6068,177.4999,177.4999,5026.0
2023-06-28 14:15:00,182.74,182.8,182.73,182.77,1714.0,177.5388,177.5971,177.5291,177.5679,1714.0
2023-06-28 14:20:00,182.77,182.95,182.77,182.91,5408.0,177.5679,177.7428,177.5679,177.704,5408.0
2023-06-28 14:25:00,182.94,182.98,182.89,182.94,6119.0,177.7331,177.772,177.6845,177.7331,6119.0
2023-06-28 14:30:00,182.94,182.98,182.89,182.91,4875.0,177.7331,177.772,177.6845,177.704,4875.0
2023-06-28 14:35:00,182.91,182.91,182.7,182.72,1802.0,177.704,177.704,177.4999,177.5194,1802.0
2023-06-28 14:40:00,182.74,182.94,182.73,182.89,4783.0,177.5388,177.7331,177.5291,177.6845,4783.0
2023-06-28 14:45:00,182.89,182.94,182.86,182.89,4778.0,177.6845,177.7331,177.6554,177.6845,4778.0
2023-06-28 14:50:00,182.88,182.92,182.88,182.89,3784.0,177.6748,177.7137,177.6748,177.6845,3784.0
2023-06-28 14:55:00,182.89,182.92,182.82,182.86,5629.0,177.6845,177.7137,177.6165,177.6554,5629.0
2023-06-28 15:00:00,182.87,182.94,182.84,182.87,3104.0,177.6651,177.7331,177.636,177.6651,3104.0
2023-06-28 15:05:00,182.86,182.87,182.76,182.87,4249.0,177.6554,177.6651,177.5582,177.6651,4249.0
2023-06-28 15:10:00,182.91,182.98,182.91,182.97,2846.0,177.704,177.772,177.704,177.7623,2846.0
2023-06-28 15:15:00,182.94,183.02,182.94,182.97,4198.0,177.7331,177.8108,177.7331,177.7623,4198.0
2023-06-28 15:20:00,183.0,183.06,182.99,183.05,2605.0,177.7914,177.8497,177.7817,177.84,2605.0
2023-06-28 15:25:00,183.07,183.09,182.91,182.93,3916.0,177.8594,177.8788,177.704,177.7234,3916.0
2023-06-28 15:30:00,182.9,183.01,182.88,183.01,6618.0,177.6942,177.8011,177.6748,177.8011,6618.0
2023-06-28 15:35:00,182.97,183.0,182.89,182.91,15972.0,177.7623,177.7914,177.6845,177.704,15972.0
2023-06-28 15:40:00,182.91,183.08,182.9,182.99,7047.0,177.704,177.8691,177.6942,177.7817,7047.0
2023-06-28 15:45:00,182.97,183.08,182.97,183.02,8428.0,177.7623,177.8691,177.7623,177.8108,8428.0
2023-06-28 15:50:00,183.01,183.21,182.94,183.12,19101.0,177.8011,177.9954,177.7331,177.908,19101.0
2023-06-28 15:55:00,183.14,183.43,183.05,183.41,65640.0,177.9274,178.2092,177.84,178.1897,65640.0
2023-06-29 09:30:00,183.44,183.45,182.96,183.17,19632.0,178.2189,178.2286,177.7525,177.9566,19632.0
2023-06-29 09:35:00,183.15,183.39,183.11,183.39,3490.0,177.9371,178.1703,177.8983,178.1703,3490.0
2023-06-29 09:40:00,183.4,183.52,183.22,183.42,3912.0,178.18,178.2966,178.0051,178.1994,3912.0
2023-06-29 09:45:00,183.42,183.59,183.33,183.53,4959.0,178.1994,178.3646,178.112,178.3063,4959.0
2023-06-29 09:50:00,183.53,183.71,183.52,183.6,1975.0,178.3063,178.4812,178.2966,178.3743,1975.0
2023-06-29 09:55:00,183.57,183.73,183.5,183.67,4411.0,178.3452,178.5006,178.2772,178.4423,4411.0
2023-06-29 10:00:00,183.55,183.8,183.55,183.8,5452.0,178.3257,178.5686,178.3257,178.5686,5452.0
2023-06-29 10:05:00,183.81,183.88,183.5,183.61,8229.0,178.5783,178.6464,178.2772,178.384,8229.0
2023-06-29 10:10:00,183.56,183.9,183.56,183.9,3060.0,178.3355,178.6658,178.3355,178.6658,3060.0
2023-06-29 10:15:00,183.91,184.03,183.9,183.91,2732.0,178.6755,178.7921,178.6658,178.6755,2732.0
2023-06-29 10:20:00,183.9,184.11,183.88,184.05,4936.0,178.6658,178.8698,178.6464,178.8115,4936.0
2023-06-29 10:25:00,184.07,184.16,183.89,183.96,3164.0,178.8309,178.9184,178.6561,178.7241,3164.0
2023-06-29 10:30:00,184.0,184.15,183.93,184.12,2648.0,178.7629,178.9087,178.6949,178.8795,2648.0
2023-06-29 10:35:00,184.09,184.1,183.95,183.98,5100.0,178.8504,178.8601,178.7144,178.7435,5100.0
2023-06-29 10:40:00,183.96,184.13,183.94,184.13,2350.0,178.7241,178.8892,178.7046,178.8892,2350.0
2023-06-29 10:45:00,184.06,184.28,183.98,184.28,4743.0,178.8212,179.035,178.7435,179.035,4743.0
2023-06-29 10:50:00,184.31,184.64,184.31,184.56,15176.0,179.0641,179.3847,179.0641,179.307,15176.0
2023-06-29 10:55:00,184.57,184.58,184.45,184.45,4635.0,179.3167,179.3264,179.2001,179.2001,4635.0
2023-06-29 11:00:00,184.44,184.61,184.44,184.61,3593.0,179.1904,179.3556,179.1904,179.3556,3593.0
2023-06-29 11:05:00,184.64,184.73,184.61,184.71,4238.0,179.3847,179.4722,179.3556,179.4527,4238.0
2023-06-29 11:10:00,184.73,184.81,184.73,184.79,2740.0,179.4722,179.5499,179.4722,179.5305,2740.0
2023-06-29 11:15:00,184.8,184.91,184.8,184.88,2980.0,179.5402,179.647,179.5402,179.6179,2980.0
2023-06-29 11:20:00,184.91,185.12,184.87,185.06,96437.0,179.647,179.8511,179.6082,179.7928,96437.0
2023-06-29 11:25:00,185.08,185.2,184.95,185.16,4893.0,179.8122,179.9288,179.6859,179.8899,4893.0
2023-06-29 11:30:00,185.22,185.24,185.11,185.12,4256.0,179.9482,179.9676,179.8413,179.8511,4256.0
2023-06-29 11:35:00,185.11,185.37,185.11,185.37,4130.0,179.8413,180.0939,179.8413,180.0939,4130.0
2023-06-29 11:40:00,185.37,185.38,185.25,185.27,5663.0,180.0939,180.1037,179.9774,179.9968,5663.0
2023-06-29 11:45:00,185.27,185.27,185.23,185.23,7305.0,179.9968,179.9968,179.9579,179.9579,7305.0
2023-06-29 11:50:00,185.27,185.44,185.21,185.4,5417.0,179.9968,180.162,179.9385,180.1231,5417.0
2023-06-29 11:55:00,185.38,185.41,185.22,185.23,10925.0,180.1037,180.1328,179.9482,179.9579,10925.0
2023-06-29 12:00:00,185.27,185.32,185.14,185.14,10800.0,179.9968,180.0454,179.8705,179.8705,10800.0
2023-06-29 12:05:00,185.16,185.18,185.02,185.07,3821.0,179.8899,179.9094,179.7539,179.8025,3821.0
2023-06-29 12:10:00,185.07,185.27,185.06,185.22,6921.0,179.8025,179.9968,179.7928,179.9482,6921.0
2023-06-29 12:15:00,185.2,185.35,185.15,185.35,3361.0,179.9288,180.0745,179.8802,180.0745,3361.0
2023-06-29 12:20:00,185.35,185.41,185.35,185.38,2242.0,180.0745,180.1328,180.0745,180.1037,2242.0
2023-06-29 12:25:00,185.38,185.52,185.35,185.48,4006.0,180.1037,180.2397,180.0745,180.2008,4006.0
2023-06-29 12:30:00,185.48,185.48,185.4,185.41,1958.0,180.2008,180.2008,180.1231,180.1328,1958.0
2023-06-29 12:35:00,185.46,185.53,185.44,185.52,2984.0,180.1814,180.2494,180.162,180.2397,2984.0
2023-06-29 12:40:00,185.51,185.51,185.44,185.44,1558.0,180.23,180.23,180.162,180.162,1558.0
2023-06-29 12:45:00,185.39,185.54,185.39,185.52,4842.0,180.1134,180.2591,180.1134,180.2397,4842.0
2023-06-29 12:50:00,185.51,185.54,185.42,185.42,1995.0,180.23,180.2591,180.1425,180.1425,1995.0
2023-06-29 12:55:00,185.42,185.44,185.36,185.39,2205.0,180.1425,180.162,180.0842,180.1134,2205.0
2023-06-29 13:00:00,185.45,185.47,185.41,185.41,1850.0,180.1717,180.1911,180.1328,180.1328,1850.0
2023-06-29 13:05:00,185.42,185.44,185.24,185.4,4167.0,180.1425,180.162,179.9676,180.1231,4167.0
2023-06-29 13:10:00,185.44,185.45,185.33,185.45,2176.0,180.162,180.1717,180.0551,180.1717,2176.0
2023-06-29 13:15:00,185.49,185.52,185.46,185.49,2394.0,180.2105,180.2397,180.1814,180.2105,2394.0
2023-06-29 13:20:00,185.47,185.5,185.45,185.49,2291.0,180.1911,180.2202,180.1717,180.2105,2291.0
2023-06-29 13:25:00,185.47,185.5,185.45,185.49,2016.0,180.1911,180.2202,180.1717,180.2105,2016.0
2023-06-29 13:30:00,185.51,185.51,185.41,185.45,4250.0,180.23,180.23,180.1328,180.1717,4250.0
2023-06-29 13:35:00,185.46,185.58,185.44,185.54,5537.0,180.1814,180.298,180.162,180.2591,5537.0
2023-06-29 13:40:00,185.55,185.61,185.52,185.54,2051.0,180.2688,180.3271,180.2397,180.2591,2051.0
2023-06-29 13:45:00,185.53,185.58,185.51,185.56,2372.0,180.2494,180.298,180.23,180.2785,2372.0
2023-06-29 13:50:00,185.56,185.66,185.56,185.63,3163.0,180.2785,180.3757,180.2785,180.3465,3163.0
2023-06-29 13:55:00,185.61,185.62,185.46,185.54,13419.0,180.3271,180.3368,180.1814,180.2591,13419.0
2023-06-29 14:00:00,185.54,185.54,185.41,185.49,4829.0,180.2591,180.2591,180.1328,180.2105,4829.0
2023-06-29 14:05:00,185.47,185.48,185.37,185.41,8054.0,180.1911,180.2008,180.0939,180.1328,8054.0
2023-06-29 14:10:00,185.39,185.4,185.31,185.37,2935.0,180.1134,180.1231,180.0357,180.0939,2935.0
2023-06-29 14:15:00,185.44,185.54,185.43,185.51,3278.0,180.162,180.2591,180.1522,180.23,3278.0
2023-06-29 14:20:00,185.5,185.51,185.35,185.36,3446.0,180.2202,180.23,180.0745,180.0842,3446.0
2023-06-29 14:25:00,185.38,185.43,185.37,185.43,3905.0,180.1037,180.1522,180.0939,180.1522,3905.0
2023-06-29 14:30:00,185.45,185.53,185.44,185.53,4158.0,180.1717,180.2494,180.162,180.2494,4158.0
2023-06-29 14:35:00,185.55,185.65,185.52,185.65,6658.0,180.2688,180.366,180.2397,180.366,6658.0
2023-06-29 14:40:00,185.59,185.59,185.49,185.59,3572.0,180.3077,180.3077,180.2105,180.3077,3572.0
2023-06-29 14:45:00,185.58,185.73,185.58,185.59,3977.0,180.298,180.4437,180.298,180.3077,3977.0
2023-06-29 14:50:00,185.58,185.59,185.51,185.59,4108.0,180.298,180.3077,180.23,180.3077,4108.0
2023-06-29 14:55:00,185.56,185.62,185.52,185.57,6142.0,180.2785,180.3368,180.2397,180.2883,6142.0
2023-06-29 15:00:00,185.59,185.62,185.52,185.6,3727.0,180.3077,180.3368,180.2397,180.3174,3727.0
2023-06-29 15:05:00,185.58,185.69,185.55,185.67,5225.0,180.298,180.4048,180.2688,180.3854,5225.0
2023-06-29 15:10:00,185.66,185.66,185.54,185.56,5294.0,180.3757,180.3757,180.2591,180.2785,5294.0
2023-06-29 15:15:00,185.58,185.65,185.56,185.61,5493.0,180.298,180.366,180.2785,180.3271,5493.0
2023-06-29 15:20:00,185.62,185.67,185.6,185.67,6495.0,180.3368,180.3854,180.3174,180.3854,6495.0
2023-06-29 15:25:00,185.66,185.7,185.59,185.68,25217.0,180.3757,180.4146,180.3077,180.3951,25217.0
2023-06-29 15:30:00,185.67,185.72,185.61,185.7,7237.0,180.3854,180.434,180.3271,180.4146,7237.0
2023-06-29 15:35:00,185.7,185.71,185.5,185.52,7242.0,180.4146,180.4243,180.2202,180.2397,7242.0
2023-06-29 15:40:00,185.49,185.5,185.42,185.45,9701.0,180.2105,180.2202,180.1425,180.1717,9701.0
2023-06-29 15:45:00,185.45,185.82,185.38,185.82,25218.0,180.1717,180.5311,180.1037,180.5311,25218.0
2023-06-29 15:50:00,185.82,186.07,185.82,185.92,39846.0,180.5311,180.774,180.5311,180.6283,39846.0
2023-06-29 15:55:00,185.92,186.06,185.89,185.97,83820.0,180.6283,180.7643,180.5991,180.6769,83820.0
2023-06-30 09:30:00,186.76,187.45,185.98,187.31,38492.0,181.4444,182.1147,180.6866,181.9787,38492.0
2023-06-30 09:35:00,187.3,187.73,187.3,187.73,6184.0,181.969,182.3868,181.969,182.3868,6184.0
2023-06-30 09:40:00,187.8,188.13,187.75,188.05,3894.0,182.4548,182.7754,182.4062,182.6977,3894.0
2023-06-30 09:45:00,188.02,188.59,187.95,188.39,7254.0,182.6685,183.2223,182.6005,183.028,7254.0
2023-06-30 09:50:00,188.27,188.28,187.72,187.88,4079.0,182.9114,182.9211,182.3771,182.5325,4079.0
2023-06-30 09:55:00,187.89,187.99,187.72,187.79,2513.0,182.5422,182.6394,182.3771,182.4451,2513.0
2023-06-30 10:00:00,187.7,187.81,187.61,187.61,7549.0,182.3576,182.4645,182.2702,182.2702,7549.0
2023-06-30 10:05:00,187.53,187.94,187.42,187.93,10032.0,182.1925,182.5908,182.0856,182.5811,10032.0
2023-06-30 10:10:00,187.89,188.0,187.73,187.85,4193.0,182.5422,182.6491,182.3868,182.5034,4193.0
2023-06-30 10:15:00,187.88,188.1,187.87,188.0,2014.0,182.5325,182.7462,182.5228,182.6491,2014.0
2023-06-30 10:20:00,187.95,188.02,187.59,187.59,6465.0,182.6005,182.6685,182.2508,182.2508,6465.0
2023-06-30 10:25:00,187.62,187.7,187.49,187.54,3911.0,182.2799,182.3576,182.1536,182.2022,3911.0
2023-06-30 10:30:00,187.54,187.64,187.41,187.42,2602.0,182.2022,182.2993,182.0759,182.0856,2602.0
2023-06-30 10:35:00,187.35,187.56,187.19,187.28,6435.0,182.0176,182.2216,181.8621,181.9496,6435.0
2023-06-30 10:40:00,187.25,187.35,187.15,187.26,7963.0,181.9204,182.0176,181.8233,181.9302,7963.0
2023-06-30 10:45:00,187.3,187.62,187.3,187.61,4936.0,181.969,182.2799,181.969,182.2702,4936.0
2023-06-30 10:50:00,187.62,188.13,187.62,188.08,3617.0,182.2799,182.7754,182.2799,182.7268,3617.0
2023-06-30 10:55:00,188.08,188.26,188.06,188.19,7498.0,182.7268,182.9017,182.7074,182.8337,7498.0
2023-06-30 11:00:00,188.2,188.22,188.13,188.15,3930.0,182.8434,182.8628,182.7754,182.7948,3930.0
2023-06-30 11:05:00,188.19,188.25,188.03,188.07,8020.0,182.8337,182.892,182.6782,182.7171,8020.0
2023-06-30 11:10:00,188.07,188.18,187.97,187.98,5037.0,182.7171,182.824,182.6199,182.6297,5037.0
2023-06-30 11:15:00,187.94,188.01,187.9,187.98,6429.0,182.5908,182.6588,182.5519,182.6297,6429.0
2023-06-30 11:20:00,187.95,187.97,187.83,187.87,1626.0,182.6005,182.6199,182.4839,182.5228,1626.0
2023-06-30 11:25:00,187.85,187.94,187.83,187.94,6823.0,182.5034,182.5908,182.4839,182.5908,6823.0
2023-06-30 11:30:00,187.92,187.97,187.83,187.84,5223.0,182.5714,182.6199,182.4839,182.4936,5223.0
2023-06-30 11:35:00,187.84,187.91,187.84,187.86,2205.0,182.4936,182.5617,182.4936,182.5131,2205.0
2023-06-30 11:40:00,187.82,187.86,187.79,187.79,3415.0,182.4742,182.5131,182.4451,182.4451,3415.0
2023-06-30 11:45:00,187.79,187.82,187.66,187.7,3561.0,182.4451,182.4742,182.3188,182.3576,3561.0
2023-06-30 11:50:00,187.66,187.71,187.6,187.68,6644.0,182.3188,182.3673,182.2605,182.3382,6644.0
2023-06-30 11:55:00,187.65,187.85,187.65,187.78,4401.0,182.3091,182.5034,182.3091,182.4354,4401.0
2023-06-30 12:00:00,187.81,187.88,187.79,187.83,8890.0,182.4645,182.5325,182.4451,182.4839,8890.0
2023-06-30 12:05:00,187.85,187.86,187.72,187.72,2200.0,182.5034,182.5131,182.3771,182.3771,2200.0
2023-06-30 12:10:00,187.73,187.84,187.72,187.79,5700.0,182.3868,182.4936,182.3771,182.4451,5700.0
2023-06-30 12:15:00,187.79,188.03,187.77,188.02,3315.0,182.4451,182.6782,182.4256,182.6685,3315.0
2023-06-30 12:20:00,188.03,188.14,188.02,188.08,13635.0,182.6782,182.7851,182.6685,182.7268,13635.0
2023-06-30 12:25:00,188.08,188.1,188.02,188.03,4653.0,182.7268,182.7462,182.6685,182.6782,4653.0
2023-06-30 12:30:00,188.03,188.15,188.03,188.15,4530.0,182.6782,182.7948,182.6782,182.7948,4530.0
2023-06-30 12:35:00,188.15,188.16,188.06,188.1,2098.0,182.7948,182.8045,182.7074,182.7462,2098.0
2023-06-30 12:40:00,188.15,188.18,188.08,188.08,2533.0,182.7948,182.824,182.7268,182.7268,2533.0
2023-06-30 12:45:00,188.03,188.16,188.03,188.16,1922.0,182.6782,182.8045,182.6782,182.8045,1922.0
2023-06-30 12:50:00,188.2,188.3,188.16,188.29,1507.0,182.8434,182.9405,182.8045,182.9308,1507.0
2023-06-30 12:55:00,188.27,188.42,188.25,188.29,1841.0,182.9114,183.0571,182.892,182.9308,1841.0
2023-06-30 13:00:00,188.27,188.29,188.22,188.22,1365.0,182.9114,182.9308,182.8628,182.8628,1365.0
2023-06-30 13:05:00,188.3,188.41,188.29,188.3,3457.0,182.9405,183.0474,182.9308,182.9405,3457.0
2023-06-30 13:10:00,188.3,188.35,188.23,188.24,1515.0,182.9405,182.9891,182.8725,182.8823,1515.0
2023-06-30 13:15:00,188.23,188.32,188.21,188.3,2327.0,182.8725,182.96,182.8531,182.9405,2327.0
2023-06-30 13:20:00,188.33,188.36,188.28,188.31,8767.0,182.9697,182.9988,182.9211,182.9503,8767.0
2023-06-30 13:25:00,188.31,188.45,188.29,188.45,1992.0,182.9503,183.0863,182.9308,183.0863,1992.0
2023-06-30 13:30:00,188.46,188.61,188.42,188.61,1810.0,183.096,183.2417,183.0571,183.2417,1810.0
2023-06-30 13:35:00,188.58,188.58,188.49,188.51,3048.0,183.2126,183.2126,183.1251,183.1446,3048.0
2023-06-30 13:40:00,188.5,188.53,188.41,188.41,3944.0,183.1349,183.164,183.0474,183.0474,3944.0
2023-06-30 13:45:00,188.43,188.58,188.43,188.58,3087.0,183.0668,183.2126,183.0668,183.2126,3087.0
2023-06-30 13:50:00,188.55,188.6,188.46,188.55,1915.0,183.1834,183.232,183.096,183.1834,1915.0
2023-06-30 13:55:00,188.49,188.61,188.49,188.61,2119.0,183.1251,183.2417,183.1251,183.2417,2119.0
2023-06-30 14:00:00,188.62,188.71,188.6,188.61,2522.0,183.2514,183.3389,183.232,183.2417,2522.0
2023-06-30 14:05:00,188.63,188.69,188.56,188.58,4306.0,183.2612,183.3194,183.1931,183.2126,4306.0
2023-06-30 14:10:00,188.6,188.61,188.45,188.5,2574.0,183.232,183.2417,183.0863,183.1349,2574.0
2023-06-30 14:15:00,188.52,188.53,188.43,188.45,2610.0,183.1543,183.164,183.0668,183.0863,2610.0
2023-06-30 14:20:00,188.45,188.56,188.45,188.55,1862.0,183.0863,183.1931,183.0863,183.1834,1862.0
2023-06-30 14:25:00,188.52,188.58,188.45,188.57,3213.0,183.1543,183.2126,183.0863,183.2029,3213.0
2023-06-30 14:30:00,188.58,188.6,188.45,188.6,4728.0,183.2126,183.232,183.0863,183.232,4728.0
2023-06-30 14:35:00,188.6,188.81,188.6,188.81,4908.0,183.232,183.436,183.232,183.436,4908.0
2023-06-30 14:40:00,188.8,188.83,188.72,188.81,8708.0,183.4263,183.4555,183.3486,183.436,8708.0
2023-06-30 14:45:00,188.81,188.85,188.75,188.8,4307.0,183.436,183.4749,183.3777,183.4263,4307.0
2023-06-30 14:50:00,188.83,188.85,188.75,188.85,2592.0,183.4555,183.4749,183.3777,183.4749,2592.0
2023-06-30 14:55:00,188.81,188.91,188.76,188.89,3351.0,183.436,183.5332,183.3875,183.5138,3351.0
2023-06-30 15:00:00,188.91,188.96,188.86,188.89,3804.0,183.5332,183.5818,183.4846,183.5138,3804.0
2023-06-30 15:05:00,188.82,188.9,188.76,188.86,3285.0,183.4457,183.5235,183.3875,183.4846,3285.0
2023-06-30 15:10:00,188.86,189.02,188.84,189.02,5836.0,183.4846,183.6401,183.4652,183.6401,5836.0
2023-06-30 15:15:00,189.0,189.01,188.83,188.83,4883.0,183.6206,183.6303,183.4555,183.4555,4883.0
2023-06-30 15:20:00,188.82,188.82,188.68,188.72,7342.0,183.4457,183.4457,183.3097,183.3486,7342.0
2023-06-30 15:25:00,188.7,188.78,188.65,188.71,7423.0,183.3292,183.4069,183.2806,183.3389,7423.0
2023-06-30 15:30:00,188.71,188.81,188.66,188.66,8617.0,183.3389,183.436,183.2903,183.2903,8617.0
2023-06-30 15:35:00,188.65,188.79,188.49,188.52,15722.0,183.2806,183.4166,183.1251,183.1543,15722.0
2023-06-30 15:40:00,188.49,188.55,188.38,188.49,10569.0,183.1251,183.1834,183.0183,183.1251,10569.0
2023-06-30 15:45:00,188.42,188.48,188.32,188.38,15281.0,183.0571,183.1154,182.96,183.0183,15281.0
2023-06-30 15:50:00,188.36,188.46,188.28,188.45,24233.0,182.9988,183.096,182.9211,183.0863,24233.0
2023-06-30 15:55:00,188.47,188.48,188.02,188.07,95914.0,183.1057,183.1154,182.6685,182.7171,95914.0
2023-07-03 09:30:00,186.74,186.74,184.58,185.25,28079.0,181.425,181.425,179.3264,179.9774,28079.0
2023-07-03 09:35:00,185.25,185.25,184.32,184.42,5930.0,179.9774,179.9774,179.0738,179.171,5930.0
2023-07-03 09:40:00,184.56,185.48,184.4,185.27,8323.0,179.307,180.2008,179.1516,179.9968,8323.0
2023-07-03 09:45:00,185.13,185.13,184.13,184.32,7033.0,179.8608,179.8608,178.8892,179.0738,7033.0
2023-07-03 09:50:00,184.31,184.86,184.05,184.77,10039.0,179.0641,179.5985,178.8115,179.511,10039.0
2023-07-03 09:55:00,184.89,185.57,184.83,185.57,4223.0,179.6276,180.2883,179.5693,180.2883,4223.0
2023-07-03 10:00:00,185.43,185.51,184.87,184.87,12839.0,180.1522,180.23,179.6082,179.6082,12839.0
2023-07-03 10:05:00,184.86,185.22,184.49,185.15,8207.0,179.5985,179.9482,179.239,179.8802,8207.0
2023-07-03 10:10:00,185.15,185.41,185.06,185.19,11143.0,179.8802,180.1328,179.7928,179.9191,11143.0
2023-07-03 10:15:00,185.19,185.31,185.0,185.0,11146.0,179.9191,180.0357,179.7345,179.7345,11146.0
2023-07-03 10:20:00,185.01,185.4,184.76,185.4,6975.0,179.7442,180.1231,179.5013,180.1231,6975.0
2023-07-03 10:25:00,185.4,185.7,185.4,185.69,9627.0,180.1231,180.4146,180.1231,180.4048,9627.0
2023-07-03 10:30:00,185.71,185.76,185.5,185.55,11628.0,180.4243,180.4728,180.2202,180.2688,11628.0
2023-07-03 10:35:00,185.61,185.66,185.41,185.42,9363.0,180.3271,180.3757,180.1328,180.1425,9363.0
2023-07-03 10:40:00,185.33,185.34,185.17,185.21,7228.0,180.0551,180.0648,179.8996,179.9385,7228.0
2023-07-03 10:45:00,185.23,185.58,185.23,185.53,4508.0,179.9579,180.298,179.9579,180.2494,4508.0
2023-07-03 10:50:00,185.51,185.89,185.5,185.88,4533.0,180.23,180.5991,180.2202,180.5894,4533.0
2023-07-03 10:55:00,185.92,186.04,185.92,186.02,2620.0,180.6283,180.7449,180.6283,180.7254,2620.0
2023-07-03 11:00:00,185.97,186.0,185.85,185.93,3132.0,180.6769,180.706,180.5603,180.638,3132.0
2023-07-03 11:05:00,185.93,186.07,185.83,185.91,6667.0,180.638,180.774,180.5409,180.6186,6667.0
2023-07-03 11:10:00,185.9,186.17,185.9,186.13,3022.0,180.6089,180.8712,180.6089,180.8323,3022.0
2023-07-03 11:15:00,186.09,186.19,185.98,186.08,4241.0,180.7935,180.8906,180.6866,180.7837,4241.0
2023-07-03 11:20:00,186.03,186.24,186.03,186.24,2244.0,180.7352,180.9392,180.7352,180.9392,2244.0
2023-07-03 11:25:00,186.25,186.25,186.06,186.09,11958.0,180.9489,180.9489,180.7643,180.7935,11958.0
2023-07-03 11:30:00,186.06,186.06,185.93,185.96,1932.0,180.7643,180.7643,180.638,180.6672,1932.0
2023-07-03 11:35:00,185.9,185.9,185.65,185.77,4915.0,180.6089,180.6089,180.366,180.4826,4915.0
2023-07-03 11:40:00,185.71,185.84,185.61,185.82,2224.0,180.4243,180.5506,180.3271,180.5311,2224.0
2023-07-03 11:45:00,185.91,185.94,185.81,185.82,2758.0,180.6186,180.6477,180.5214,180.5311,2758.0
2023-07-03 11:50:00,185.76,185.78,185.56,185.72,5450.0,180.4728,180.4923,180.2785,180.434,5450.0
2023-07-03 11:55:00,185.69,185.74,185.63,185.71,3319.0,180.4048,180.4534,180.3465,180.4243,3319.0
2023-07-03 12:00:00,185.67,185.72,185.64,185.66,2035.0,180.3854,180.434,180.3563,180.3757,2035.0
2023-07-03 12:05:00,185.64,185.77,185.59,185.77,3008.0,180.3563,180.4826,180.3077,180.4826,3008.0
2023-07-03 12:10:00,185.84,185.87,185.81,185.81,2841.0,180.5506,180.5797,180.5214,180.5214,2841.0
2023-07-03 12:15:00,185.82,186.02,185.78,185.95,4239.0,180.5311,180.7254,180.4923,180.6574,4239.0
2023-07-03 12:20:00,186.0,186.13,185.96,186.08,4393.0,180.706,180.8323,180.6672,180.7837,4393.0
2023-07-03 12:25:00,186.09,186.09,185.93,186.0,3000.0,180.7935,180.7935,180.638,180.706,3000.0
2023-07-03 12:30:00,186.06,186.12,186.01,186.04,3591.0,180.7643,180.8226,180.7157,180.7449,3591.0
2023-07-03 12:35:00,186.05,186.1,185.92,186.09,8168.0,180.7546,180.8032,180.6283,180.7935,8168.0
2023-07-03 12:40:00,186.04,186.14,186.02,186.14,3300.0,180.7449,180.842,180.7254,180.842,3300.0
2023-07-03 12:45:00,186.1,186.12,185.93,186.12,7819.0,180.8032,180.8226,180.638,180.8226,7819.0
2023-07-03 12:50:00,186.18,186.18,185.68,185.78,9301.0,180.8809,180.8809,180.3951,180.4923,9301.0
2023-07-03 12:55:00,185.75,185.75,185.43,185.5,30186.0,180.4631,180.4631,180.1522,180.2202,30186.0
2023-07-05 09:30:00,184.68,185.13,184.18,185.04,36433.0,179.4236,179.8608,178.9378,179.7733,36433.0
2023-07-05 09:35:00,184.88,184.98,184.14,184.15,11934.0,179.6179,179.715,178.899,178.9087,11934.0
2023-07-05 09:40:00,184.15,185.57,184.14,185.53,12043.0,178.9087,180.2883,178.899,180.2494,12043.0
2023-07-05 09:45:00,185.48,185.53,184.83,185.03,11455.0,180.2008,180.2494,179.5693,179.7636,11455.0
2023-07-05 09:50:00,185.08,185.16,185.0,185.09,15433.0,179.8122,179.8899,179.7345,179.8219,15433.0
2023-07-05 09:55:00,185.15,185.63,185.13,185.48,8984.0,179.8802,180.3465,179.8608,180.2008,8984.0
2023-07-05 10:00:00,185.64,185.89,185.53,185.61,17000.0,180.3563,180.5991,180.2494,180.3271,17000.0
2023-07-05 10:05:00,185.54,185.55,185.13,185.26,11920.0,180.2591,180.2688,179.8608,179.9871,11920.0
2023-07-05 10:10:00,185.31,185.61,185.15,185.47,9544.0,180.0357,180.3271,179.8802,180.1911,9544.0
2023-07-05 10:15:00,185.51,185.56,185.18,185.37,6890.0,180.23,180.2785,179.9094,180.0939,6890.0
2023-07-05 10:20:00,185.4,185.48,185.3,185.36,6982.0,180.1231,180.2008,180.0259,180.0842,6982.0
2023-07-05 10:25:00,185.34,185.56,185.3,185.56,5913.0,180.0648,180.2785,180.0259,180.2785,5913.0
2023-07-05 10:30:00,185.6,185.68,185.52,185.66,6172.0,180.3174,180.3951,180.2397,180.3757,6172.0
2023-07-05 10:35:00,185.68,185.84,185.61,185.71,8351.0,180.3951,180.5506,180.3271,180.4243,8351.0
2023-07-05 10:40:00,185.68,185.79,185.61,185.68,6460.0,180.3951,180.502,180.3271,180.3951,6460.0
2023-07-05 10:45:00,185.67,185.69,185.51,185.59,6543.0,180.3854,180.4048,180.23,180.3077,6543.0
2023-07-05 10:50:00,185.61,185.73,185.58,185.64,4866.0,180.3271,180.4437,180.298,180.3563,4866.0
2023-07-05 10:55:00,185.63,185.72,185.58,185.66,7128.0,180.3465,180.434,180.298,180.3757,7128.0
2023-07-05 11:00:00,185.69,185.75,185.6,185.69,3886.0,180.4048,180.4631,180.3174,180.4048,3886.0
2023-07-05 11:05:00,185.7,185.78,185.51,185.56,5780.0,180.4146,180.4923,180.23,180.2785,5780.0
2023-07-05 11:10:00,185.56,185.59,185.36,185.38,6828.0,180.2785,180.3077,180.0842,180.1037,6828.0
2023-07-05 11:15:00,185.35,185.53,185.28,185.53,10078.0,180.0745,180.2494,180.0065,180.2494,10078.0
2023-07-05 11:20:00,185.6,185.68,185.6,185.63,6326.0,180.3174,180.3951,180.3174,180.3465,6326.0
2023-07-05 11:25:00,185.66,185.84,185.59,185.81,5956.0,180.3757,180.5506,180.3077,180.5214,5956.0
2023-07-05 11:30:00,185.83,185.83,185.59,185.63,5022.0,180.5409,180.5409,180.3077,180.3465,5022.0
2023-07-05 11:35:00,185.62,185.67,185.58,185.6,3950.0,180.3368,180.3854,180.298,180.3174,3950.0
2023-07-05 11:40:00,185.59,185.71,185.46,185.5,4114.0,180.3077,180.4243,180.1814,180.2202,4114.0
2023-07-05 11:45:00,185.53,185.58,185.44,185.45,5408.0,180.2494,180.298,180.162,180.1717,5408.0
2023-07-05 11:50:00,185.47,185.48,185.35,185.4,4672.0,180.1911,180.2008,180.0745,180.1231,4672.0
2023-07-05 11:55:00,185.37,185.37,185.24,185.33,3780.0,180.0939,180.0939,179.9676,180.0551,3780.0
2023-07-05 12:00:00,185.35,185.39,185.24,185.39,4909.0,180.0745,180.1134,179.9676,180.1134,4909.0
2023-07-05 12:05:00,185.39,185.48,185.39,185.39,6139.0,180.1134,180.2008,180.1134,180.1134,6139.0
2023-07-05 12:10:00,185.39,185.39,185.32,185.36,3731.0,180.1134,180.1134,180.0454,180.0842,3731.0
2023-07-05 12:15:00,185.37,185.45,185.32,185.32,9007.0,180.0939,180.1717,180.0454,180.0454,9007.0
2023-07-05 12:20:00,185.34,185.43,185.34,185.43,3244.0,180.0648,180.1522,180.0648,180.1522,3244.0
2023-07-05 12:25:00,185.4,185.4,185.28,185.37,5136.0,180.1231,180.1231,180.0065,180.0939,5136.0
2023-07-05 12:30:00,185.39,185.44,185.33,185.36,7660.0,180.1134,180.162,180.0551,180.0842,7660.0
2023-07-05 12:35:00,185.34,185.34,185.21,185.29,7723.0,180.0648,180.0648,179.9385,180.0162,7723.0
2023-07-05 12:40:00,185.36,185.38,185.27,185.29,3976.0,180.0842,180.1037,179.9968,180.0162,3976.0
2023-07-05 12:45:00,185.27,185.49,185.26,185.47,3837.0,179.9968,180.2105,179.9871,180.1911,3837.0
2023-07-05 12:50:00,185.43,185.46,185.4,185.46,6208.0,180.1522,180.1814,180.1231,180.1814,6208.0
2023-07-05 12:55:00,185.48,185.53,185.44,185.53,4162.0,180.2008,180.2494,180.162,180.2494,4162.0
2023-07-05 13:00:00,185.53,185.65,185.53,185.56,4513.0,180.2494,180.366,180.2494,180.2785,4513.0
2023-07-05 13:05:00,185.58,185.6,185.47,185.47,3812.0,180.298,180.3174,180.1911,180.1911,3812.0
2023-07-05 13:10:00,185.47,185.5,185.4,185.49,2571.0,180.1911,180.2202,180.1231,180.2105,2571.0
2023-07-05 13:15:00,185.47,185.54,185.44,185.52,5321.0,180.1911,180.2591,180.162,180.2397,5321.0
2023-07-05 13:20:00,185.54,185.56,185.48,185.56,4604.0,180.2591,180.2785,180.2008,180.2785,4604.0
2023-07-05 13:25:00,185.52,185.6,185.52,185.6,2967.0,180.2397,180.3174,180.2397,180.3174,2967.0
2023-07-05 13:30:00,185.62,185.71,185.59,185.7,2833.0,180.3368,180.4243,180.3077,180.4146,2833.0
2023-07-05 13:35:00,185.73,185.79,185.72,185.76,4266.0,180.4437,180.502,180.434,180.4728,4266.0
2023-07-05 13:40:00,185.77,185.79,185.73,185.77,3126.0,180.4826,180.502,180.4437,180.4826,3126.0
2023-07-05 13:45:00,185.71,185.74,185.67,185.74,2315.0,180.4243,180.4534,180.3854,180.4534,2315.0
2023-07-05 13:50:00,185.75,185.79,185.62,185.7,5668.0,180.4631,180.502,180.3368,180.4146,5668.0
2023-07-05 13:55:00,185.7,185.85,185.68,185.85,3878.0,180.4146,180.5603,180.3951,180.5603,3878.0
2023-07-05 14:00:00,185.83,185.93,185.83,185.87,6918.0,180.5409,180.638,180.5409,180.5797,6918.0
2023-07-05 14:05:00,185.85,185.9,185.81,185.82,5663.0,180.5603,180.6089,180.5214,180.5311,5663.0
2023-07-05 14:10:00,185.81,185.81,185.75,185.79,3656.0,180.5214,180.5214,180.4631,180.502,3656.0
2023-07-05 14:15:00,185.78,185.78,185.62,185.7,7649.0,180.4923,180.4923,180.3368,180.4146,7649.0
2023-07-05 14:20:00,185.7,185.71,185.51,185.51,6945.0,180.4146,180.4243,180.23,180.23,6945.0
2023-07-05 14:25:00,185.51,185.66,185.49,185.61,3702.0,180.23,180.3757,180.2105,180.3271,3702.0
2023-07-05 14:30:00,185.62,185.63,185.57,185.63,7449.0,180.3368,180.3465,180.2883,180.3465,7449.0
2023-07-05 14:35:00,185.7,185.79,185.69,185.79,2630.0,180.4146,180.502,180.4048,180.502,2630.0
2023-07-05 14:40:00,185.79,185.82,185.76,185.8,5334.0,180.502,180.5311,180.4728,180.5117,5334.0
2023-07-05 14:45:00,185.78,185.85,185.78,185.83,3144.0,180.4923,180.5603,180.4923,180.5409,3144.0
2023-07-05 14:50:00,185.83,185.91,185.81,185.87,6361.0,180.5409,180.6186,180.5214,180.5797,6361.0
2023-07-05 14:55:00,185.91,186.02,185.82,186.02,7475.0,180.6186,180.7254,180.5311,180.7254,7475.0
2023-07-05 15:00:00,186.02,186.07,185.98,186.01,5123.0,180.7254,180.774,180.6866,180.7157,5123.0
2023-07-05 15:05:00,186.03,186.07,186.0,186.04,7393.0,180.7352,180.774,180.706,180.7449,7393.0
2023-07-05 15:10:00,186.01,186.08,186.0,186.06,5742.0,180.7157,180.7837,180.706,180.7643,5742.0
2023-07-05 15:15:00,186.05,186.12,186.03,186.1,6314.0,180.7546,180.8226,180.7352,180.8032,6314.0
2023-07-05 15:20:00,186.11,186.2,186.1,186.17,5054.0,180.8129,180.9003,180.8032,180.8712,5054.0
2023-07-05 15:25:00,186.18,186.24,186.13,186.21,8499.0,180.8809,180.9392,180.8323,180.91,8499.0
2023-07-05 15:30:00,186.22,186.29,186.19,186.19,10305.0,180.9198,180.9878,180.8906,180.8906,10305.0
2023-07-05 15:35:00,186.19,186.33,186.18,186.33,9809.0,180.8906,181.0266,180.8809,181.0266,9809.0
2023-07-05 15:40:00,186.32,186.36,186.26,186.27,11829.0,181.0169,181.0558,180.9586,180.9683,11829.0
2023-07-05 15:45:00,186.27,186.31,186.16,186.23,12538.0,180.9683,181.0072,180.8615,180.9295,12538.0
2023-07-05 15:50:00,186.22,186.36,186.12,186.13,22311.0,180.9198,181.0558,180.8226,180.8323,22311.0
2023-07-05 15:55:00,186.14,186.28,186.0,186.0,53239.0,180.842,180.978,180.706,180.706,53239.0
2023-07-06 09:30:00,185.66,185.92,185.09,185.31,25352.0,180.3757,180.6283,179.8219,180.0357,25352.0
2023-07-06 09:35:00,185.42,185.94,185.28,185.91,8946.0,180.1425,180.6477,180.0065,180.6186,8946.0
2023-07-06 09:40:00,185.84,185.98,185.33,185.33,4370.0,180.5506,180.6866,180.0551,180.0551,4370.0
2023-07-06 09:45:00,185.38,185.88,185.37,185.61,5661.0,180.1037,180.5894,180.0939,180.3271,5661.0
2023-07-06 09:50:00,185.66,186.11,185.66,186.04,5709.0,180.3757,180.8129,180.3757,180.7449,5709.0
2023-07-06 09:55:00,185.94,186.22,185.9,186.0,5017.0,180.6477,180.9198,180.6089,180.706,5017.0
2023-07-06 10:00:00,185.83,186.05,185.82,185.91,4887.0,180.5409,180.7546,180.5311,180.6186,4887.0
2023-07-06 10:05:00,185.81,186.23,185.81,186.18,7887.0,180.5214,180.9295,180.5214,180.8809,7887.0
2023-07-06 10:10:00,186.09,186.27,185.82,185.94,6347.0,180.7935,180.9683,180.5311,180.6477,6347.0
2023-07-06 10:15:00,185.99,185.99,185.68,185.93,3176.0,180.6963,180.6963,180.3951,180.638,3176.0
2023-07-06 10:20:00,185.91,185.94,185.56,185.69,6343.0,180.6186,180.6477,180.2785,180.4048,6343.0
2023-07-06 10:25:00,185.67,185.87,185.56,185.68,3760.0,180.3854,180.5797,180.2785,180.3951,3760.0
2023-07-06 10:30:00,185.67,185.69,185.29,185.34,3294.0,180.3854,180.4048,180.0162,180.0648,3294.0
2023-07-06 10:35:00,185.34,185.52,185.28,185.31,6217.0,180.0648,180.2397,180.0065,180.0357,6217.0
2023-07-06 10:40:00,185.21,185.21,184.84,184.84,7675.0,179.9385,179.9385,179.579,179.579,7675.0
2023-07-06 10:45:00,184.88,185.28,184.88,185.1,6591.0,179.6179,180.0065,179.6179,179.8316,6591.0
2023-07-06 10:50:00,185.09,185.44,185.08,185.21,9012.0,179.8219,180.162,179.8122,179.9385,9012.0
2023-07-06 10:55:00,185.25,185.28,185.16,185.28,1397.0,179.9774,180.0065,179.8899,180.0065,1397.0
2023-07-06 11:00:00,185.31,185.32,185.13,185.22,5176.0,180.0357,180.0454,179.8608,179.9482,5176.0
2023-07-06 11:05:00,185.2,185.43,185.2,185.3,4530.0,179.9288,180.1522,179.9288,180.0259,4530.0
2023-07-06 11:10:00,185.24,185.43,185.23,185.42,9901.0,179.9676,180.1522,179.9579,180.1425,9901.0
2023-07-06 11:15:00,185.37,185.58,185.3,185.49,10929.0,180.0939,180.298,180.0259,180.2105,10929.0
2023-07-06 11:20:00,185.52,185.65,185.49,185.65,7407.0,180.2397,180.366,180.2105,180.366,7407.0
2023-07-06 11:25:00,185.66,185.82,185.51,185.51,6063.0,180.3757,180.5311,180.23,180.23,6063.0
2023-07-06 11:30:00,185.51,185.52,185.37,185.37,10578.0,180.23,180.2397,180.0939,180.0939,10578.0
2023-07-06 11:35:00,185.39,185.44,185.33,185.39,4270.0,180.1134,180.162,180.0551,180.1134,4270.0
2023-07-06 11:40:00,185.39,185.39,185.32,185.37,1797.0,180.1134,180.1134,180.0454,180.0939,1797.0
2023-07-06 11:45:00,185.37,185.52,185.34,185.47,8850.0,180.0939,180.2397,180.0648,180.1911,8850.0
2023-07-06 11:50:00,185.47,185.58,185.42,185.58,2881.0,180.1911,180.298,180.1425,180.298,2881.0
2023-07-06 11:55:00,185.61,185.77,185.51,185.74,3318.0,180.3271,180.4826,180.23,180.4534,3318.0
2023-07-06 12:00:00,185.73,185.87,185.72,185.82,1303.0,180.4437,180.5797,180.434,180.5311,1303.0
2023-07-06 12:05:00,185.82,185.9,185.7,185.88,3609.0,180.5311,180.6089,180.4146,180.5894,3609.0
2023-07-06 12:10:00,185.87,186.02,185.84,185.93,5685.0,180.5797,180.7254,180.5506,180.638,5685.0
2023-07-06 12:15:00,185.93,185.97,185.79,185.82,1785.0,180.638,180.6769,180.502,180.5311,1785.0
2023-07-06 12:20:00,185.84,185.86,185.77,185.78,2582.0,180.5506,180.57,180.4826,180.4923,2582.0
2023-07-06 12:25:00,185.79,185.86,185.73,185.75,3645.0,180.502,180.57,180.4437,180.4631,3645.0
2023-07-06 12:30:00,185.75,185.81,185.75,185.76,12316.0,180.4631,180.5214,180.4631,180.4728,12316.0
2023-07-06 12:35:00,185.7,185.72,185.61,185.68,2650.0,180.4146,180.434,180.3271,180.3951,2650.0
2023-07-06 12:40:00,185.72,185.72,185.61,185.62,1428.0,180.434,180.434,180.3271,180.3368,1428.0
2023-07-06 12:45:00,185.63,185.79,185.62,185.78,1851.0,180.3465,180.502,180.3368,180.4923,1851.0
2023-07-06 12:50:00,185.83,185.86,185.79,185.79,1763.0,180.5409,180.57,180.502,180.502,1763.0
2023-07-06 12:55:00,185.83,185.89,185.81,185.86,2693.0,180.5409,180.5991,180.5214,180.57,2693.0
2023-07-06 13:00:00,185.87,185.92,185.87,185.9,1681.0,180.5797,180.6283,180.5797,180.6089,1681.0
2023-07-06 13:05:00,185.92,186.02,185.92,185.97,2361.0,180.6283,180.7254,180.6283,180.6769,2361.0
2023-07-06 13:10:00,185.98,186.24,185.98,186.16,8513.0,180.6866,180.9392,180.6866,180.8615,8513.0
2023-07-06 13:15:00,186.15,186.25,186.13,186.17,10035.0,180.8517,180.9489,180.8323,180.8712,10035.0
2023-07-06 13:20:00,186.17,186.18,186.14,186.15,2454.0,180.8712,180.8809,180.842,180.8517,2454.0
2023-07-06 13:25:00,186.18,186.24,186.15,186.15,2853.0,180.8809,180.9392,180.8517,180.8517,2853.0
2023-07-06 13:30:00,186.14,186.2,186.12,186.2,2096.0,180.842,180.9003,180.8226,180.9003,2096.0
2023-07-06 13:35:00,186.21,186.28,186.2,186.2,1864.0,180.91,180.978,180.9003,180.9003,1864.0
2023-07-06 13:40:00,186.25,186.25,186.11,186.11,3414.0,180.9489,180.9489,180.8129,180.8129,3414.0
2023-07-06 13:45:00,186.09,186.19,186.08,186.16,2139.0,180.7935,180.8906,180.7837,180.8615,2139.0
2023-07-06 13:50:00,186.18,186.19,186.07,186.08,3206.0,180.8809,180.8906,180.774,180.7837,3206.0
2023-07-06 13:55:00,186.07,186.28,186.07,186.25,3635.0,180.774,180.978,180.774,180.9489,3635.0
2023-07-06 14:00:00,186.25,186.3,186.24,186.25,1931.0,180.9489,180.9975,180.9392,180.9489,1931.0
2023-07-06 14:05:00,186.22,186.25,186.17,186.25,5777.0,180.9198,180.9489,180.8712,180.9489,5777.0
2023-07-06 14:10:00,186.25,186.28,186.24,186.25,3079.0,180.9489,180.978,180.9392,180.9489,3079.0
2023-07-06 14:15:00,186.23,186.27,186.19,186.21,4414.0,180.9295,180.9683,180.8906,180.91,4414.0
2023-07-06 14:20:00,186.2,186.21,186.15,186.15,2841.0,180.9003,180.91,180.8517,180.8517,2841.0
2023-07-06 14:25:00,186.16,186.17,186.06,186.06,3622.0,180.8615,180.8712,180.7643,180.7643,3622.0
2023-07-06 14:30:00,186.06,186.08,186.0,186.06,5914.0,180.7643,180.7837,180.706,180.7643,5914.0
2023-07-06 14:35:00,186.07,186.18,186.07,186.16,3829.0,180.774,180.8809,180.774,180.8615,3829.0
2023-07-06 14:40:00,186.14,186.18,186.07,186.16,8154.0,180.842,180.8809,180.774,180.8615,8154.0
2023-07-06 14:45:00,186.15,186.19,186.11,186.13,4046.0,180.8517,180.8906,180.8129,180.8323,4046.0
2023-07-06 14:50:00,186.14,186.21,186.11,186.21,7357.0,180.842,180.91,180.8129,180.91,7357.0
2023-07-06 14:55:00,186.21,186.23,186.17,186.17,17337.0,180.91,180.9295,180.8712,180.8712,17337.0
2023-07-06 15:00:00,186.21,186.22,186.02,186.03,3265.0,180.91,180.9198,180.7254,180.7352,3265.0
2023-07-06 15:05:00,186.01,186.02,185.93,185.97,7025.0,180.7157,180.7254,180.638,180.6769,7025.0
2023-07-06 15:10:00,185.98,186.02,185.9,185.99,10555.0,180.6866,180.7254,180.6089,180.6963,10555.0
2023-07-06 15:15:00,185.99,186.21,185.97,186.13,71361.0,180.6963,180.91,180.6769,180.8323,71361.0
2023-07-06 15:20:00,186.12,186.18,186.1,186.15,5664.0,180.8226,180.8809,180.8032,180.8517,5664.0
2023-07-06 15:25:00,186.11,186.13,186.02,186.02,2636.0,180.8129,180.8323,180.7254,180.7254,2636.0
2023-07-06 15:30:00,186.02,186.03,185.9,185.91,6803.0,180.7254,180.7352,180.6089,180.6186,6803.0
2023-07-06 15:35:00,185.92,185.93,185.76,185.86,8791.0,180.6283,180.638,180.4728,180.57,8791.0
2023-07-06 15:40:00,185.84,185.91,185.81,185.87,12955.0,180.5506,180.6186,180.5214,180.5797,12955.0
2023-07-06 15:45:00,185.87,186.16,185.83,186.16,26029.0,180.5797,180.8615,180.5409,180.8615,26029.0
2023-07-06 15:50:00,186.22,186.22,185.87,185.91,50776.0,180.9198,180.9198,180.5797,180.6186,50776.0
2023-07-06 15:55:00,185.91,186.01,185.65,185.68,104710.0,180.6186,180.7157,180.366,180.3951,104710.0
2023-07-07 09:30:00,184.53,184.97,184.18,184.75,32569.0,179.2779,179.7053,178.9378,179.4916,32569.0
2023-07-07 09:35:00,184.68,184.82,184.39,184.75,14561.0,179.4236,179.5596,179.1418,179.4916,14561.0
2023-07-07 09:40:00,184.76,185.07,184.46,184.46,34257.0,179.5013,179.8025,179.2098,179.2098,34257.0
2023-07-07 09:45:00,184.52,184.69,184.4,184.69,4994.0,179.2681,179.4333,179.1516,179.4333,4994.0
2023-07-07 09:50:00,184.69,184.69,184.0,184.48,4162.0,179.4333,179.4333,178.7629,179.2293,4162.0
2023-07-07 09:55:00,184.4,184.78,184.4,184.57,3494.0,179.1516,179.5207,179.1516,179.3167,3494.0
2023-07-07 10:00:00,184.64,184.93,184.58,184.89,4495.0,179.3847,179.6665,179.3264,179.6276,4495.0
2023-07-07 10:05:00,184.87,185.05,184.82,184.87,7701.0,179.6082,179.7831,179.5596,179.6082,7701.0
2023-07-07 10:10:00,184.82,184.82,184.63,184.72,7994.0,179.5596,179.5596,179.375,179.4624,7994.0
2023-07-07 10:15:00,184.78,184.95,184.68,184.95,3832.0,179.5207,179.6859,179.4236,179.6859,3832.0
2023-07-07 10:20:00,184.9,184.91,184.78,184.91,2310.0,179.6373,179.647,179.5207,179.647,2310.0
2023-07-07 10:25:00,184.94,185.08,184.88,185.08,4103.0,179.6762,179.8122,179.6179,179.8122,4103.0
2023-07-07 10:30:00,185.02,185.02,184.72,184.75,2838.0,179.7539,179.7539,179.4624,179.4916,2838.0
2023-07-07 10:35:00,184.74,184.86,184.65,184.76,4156.0,179.4819,179.5985,179.3944,179.5013,4156.0
2023-07-07 10:40:00,184.82,184.82,184.67,184.71,3470.0,179.5596,179.5596,179.4139,179.4527,3470.0
2023-07-07 10:45:00,184.75,184.78,184.71,184.75,3276.0,179.4916,179.5207,179.4527,179.4916,3276.0
2023-07-07 10:50:00,184.71,184.76,184.57,184.59,3085.0,179.4527,179.5013,179.3167,179.3361,3085.0
2023-07-07 10:55:00,184.61,184.74,184.55,184.6,4413.0,179.3556,179.4819,179.2973,179.3459,4413.0
2023-07-07 11:00:00,184.56,184.58,184.27,184.27,5602.0,179.307,179.3264,179.0253,179.0253,5602.0
2023-07-07 11:05:00,184.25,184.3,184.1,184.15,7721.0,179.0058,179.0544,178.8601,178.9087,7721.0
2023-07-07 11:10:00,184.16,184.25,184.07,184.15,4516.0,178.9184,179.0058,178.8309,178.9087,4516.0
2023-07-07 11:15:00,184.11,184.21,184.08,184.18,3142.0,178.8698,178.967,178.8407,178.9378,3142.0
2023-07-07 11:20:00,184.18,184.22,184.03,184.03,3939.0,178.9378,178.9767,178.7921,178.7921,3939.0
2023-07-07 11:25:00,183.99,184.05,183.9,183.92,4623.0,178.7532,178.8115,178.6658,178.6852,4623.0
2023-07-07 11:30:00,183.89,184.13,183.89,184.1,5096.0,178.6561,178.8892,178.6561,178.8601,5096.0
2023-07-07 11:35:00,184.12,184.12,183.94,183.98,2920.0,178.8795,178.8795,178.7046,178.7435,2920.0
2023-07-07 11:40:00,184.0,184.09,183.97,183.97,3962.0,178.7629,178.8504,178.7338,178.7338,3962.0
2023-07-07 11:45:00,184.01,184.16,183.98,183.98,4208.0,178.7727,178.9184,178.7435,178.7435,4208.0
2023-07-07 11:50:00,183.94,184.03,183.9,183.95,3433.0,178.7046,178.7921,178.6658,178.7144,3433.0
2023-07-07 11:55:00,183.95,184.24,183.88,184.24,7286.0,178.7144,178.9961,178.6464,178.9961,7286.0
2023-07-07 12:00:00,184.23,184.49,184.19,184.49,3739.0,178.9864,179.239,178.9475,179.239,3739.0
2023-07-07 12:05:00,184.5,184.54,184.4,184.5,5456.0,179.2487,179.2876,179.1516,179.2487,5456.0
2023-07-07 12:10:00,184.6,184.74,184.6,184.74,2137.0,179.3459,179.4819,179.3459,179.4819,2137.0
2023-07-07 12:15:00,184.74,184.77,184.73,184.73,1874.0,179.4819,179.511,179.4722,179.4722,1874.0
2023-07-07 12:20:00,184.72,184.76,184.65,184.76,2284.0,179.4624,179.5013,179.3944,179.5013,2284.0
2023-07-07 12:25:00,184.85,184.93,184.82,184.92,2255.0,179.5887,179.6665,179.5596,179.6568,2255.0
2023-07-07 12:30:00,185.0,185.15,184.93,185.09,4707.0,179.7345,179.8802,179.6665,179.8219,4707.0
2023-07-07 12:35:00,185.09,185.33,185.08,185.31,4253.0,179.8219,180.0551,179.8122,180.0357,4253.0
2023-07-07 12:40:00,185.27,185.32,185.2,185.31,4549.0,179.9968,180.0454,179.9288,180.0357,4549.0
2023-07-07 12:45:00,185.27,185.27,185.14,185.18,4678.0,179.9968,179.9968,179.8705,179.9094,4678.0
2023-07-07 12:50:00,185.14,185.19,185.07,185.16,4192.0,179.8705,179.9191,179.8025,179.8899,4192.0
2023-07-07 12:55:00,185.13,185.2,185.08,185.19,4108.0,179.8608,179.9288,179.8122,179.9191,4108.0
2023-07-07 13:00:00,185.21,185.54,185.2,185.43,8241.0,179.9385,180.2591,179.9288,180.1522,8241.0
2023-07-07 13:05:00,185.4,185.46,185.33,185.45,1600.0,180.1231,180.1814,180.0551,180.1717,1600.0
2023-07-07 13:10:00,185.43,185.49,185.4,185.48,2584.0,180.1522,180.2105,180.1231,180.2008,2584.0
2023-07-07 13:15:00,185.46,185.59,185.46,185.59,4159.0,180.1814,180.3077,180.1814,180.3077,4159.0
2023-07-07 13:20:00,185.52,185.55,185.43,185.43,1066.0,180.2397,180.2688,180.1522,180.1522,1066.0
2023-07-07 13:25:00,185.43,185.43,185.33,185.38,1993.0,180.1522,180.1522,180.0551,180.1037,1993.0
2023-07-07 13:30:00,185.38,185.38,185.31,185.31,1935.0,180.1037,180.1037,180.0357,180.0357,1935.0
2023-07-07 13:35:00,185.28,185.28,185.15,185.28,4102.0,180.0065,180.0065,179.8802,180.0065,4102.0
2023-07-07 13:40:00,185.31,185.4,185.31,185.38,3211.0,180.0357,180.1231,180.0357,180.1037,3211.0
2023-07-07 13:45:00,185.3,185.34,185.25,185.25,2078.0,180.0259,180.0648,179.9774,179.9774,2078.0
2023-07-07 13:50:00,185.22,185.22,185.09,185.09,1910.0,179.9482,179.9482,179.8219,179.8219,1910.0
2023-07-07 13:55:00,185.11,185.18,184.99,185.06,3431.0,179.8413,179.9094,179.7248,179.7928,3431.0
2023-07-07 14:00:00,185.08,185.14,185.02,185.06,2733.0,179.8122,179.8705,179.7539,179.7928,2733.0
2023-07-07 14:05:00,185.05,185.13,185.03,185.08,3138.0,179.7831,179.8608,179.7636,179.8122,3138.0
2023-07-07 14:10:00,185.05,185.11,185.0,185.07,3697.0,179.7831,179.8413,179.7345,179.8025,3697.0
2023-07-07 14:15:00,185.09,185.13,185.06,185.1,2411.0,179.8219,179.8608,179.7928,179.8316,2411.0
2023-07-07 14:20:00,185.07,185.1,185.04,185.07,2010.0,179.8025,179.8316,179.7733,179.8025,2010.0
2023-07-07 14:25:00,185.08,185.19,185.06,185.19,4509.0,179.8122,179.9191,179.7928,179.9191,4509.0
2023-07-07 14:30:00,185.17,185.22,185.0,185.0,5427.0,179.8996,179.9482,179.7345,179.7345,5427.0
2023-07-07 14:35:00,185.0,185.01,184.86,184.87,1617.0,179.7345,179.7442,179.5985,179.6082,1617.0
2023-07-07 14:40:00,184.86,185.03,184.84,184.95,5630.0,179.5985,179.7636,179.579,179.6859,5630.0
2023-07-07 14:45:00,185.04,185.04,184.96,184.96,1300.0,179.7733,179.7733,179.6956,179.6956,1300.0
2023-07-07 14:50:00,184.97,185.04,184.96,185.0,2305.0,179.7053,179.7733,179.6956,179.7345,2305.0
2023-07-07 14:55:00,185.01,185.06,184.99,185.06,3388.0,179.7442,179.7928,179.7248,179.7928,3388.0
2023-07-07 15:00:00,185.05,185.05,184.94,184.94,3782.0,179.7831,179.7831,179.6762,179.6762,3782.0
2023-07-07 15:05:00,184.94,184.95,184.82,184.83,3274.0,179.6762,179.6859,179.5596,179.5693,3274.0
2023-07-07 15:10:00,184.87,184.93,184.81,184.81,5094.0,179.6082,179.6665,179.5499,179.5499,5094.0
2023-07-07 15:15:00,184.82,184.82,184.53,184.58,9857.0,179.5596,179.5596,179.2779,179.3264,9857.0
2023-07-07 15:20:00,184.55,184.57,184.46,184.49,5582.0,179.2973,179.3167,179.2098,179.239,5582.0
2023-07-07 15:25:00,184.51,184.65,184.51,184.64,6225.0,179.2584,179.3944,179.2584,179.3847,6225.0
2023-07-07 15:30:00,184.63,184.77,184.61,184.66,9671.0,179.375,179.511,179.3556,179.4042,9671.0
2023-07-07 15:35:00,184.66,184.66,184.49,184.52,8304.0,179.4042,179.4042,179.239,179.2681,8304.0
2023-07-07 15:40:00,184.48,184.48,184.33,184.33,9225.0,179.2293,179.2293,179.0835,179.0835,9225.0
2023-07-07 15:45:00,184.33,184.39,184.04,184.09,13597.0,179.0835,179.1418,178.8018,178.8504,13597.0
2023-07-07 15:50:00,184.06,184.31,183.81,184.14,29968.0,178.8212,179.0641,178.5783,178.899,29968.0
2023-07-07 15:55:00,184.12,184.15,183.84,183.99,108855.0,178.8795,178.9087,178.6075,178.7532,108855.0
2023-07-10 09:30:00,184.53,185.69,184.17,185.69,22429.0,179.2779,180.4048,178.9281,180.4048,22429.0
2023-07-10 09:35:00,185.72,185.91,185.59,185.89,3618.0,180.434,180.6186,180.3077,180.5991,3618.0
2023-07-10 09:40:00,186.05,186.31,186.05,186.24,4697.0,180.7546,181.0072,180.7546,180.9392,4697.0
2023-07-10 09:45:00,186.16,186.77,186.16,186.61,5762.0,180.8615,181.4541,180.8615,181.2987,5762.0
2023-07-10 09:50:00,186.56,186.7,186.31,186.48,16786.0,181.2501,181.3861,181.0072,181.1724,16786.0
2023-07-10 09:55:00,186.44,186.8,186.35,186.7,17839.0,181.1335,181.4832,181.0461,181.3861,17839.0
2023-07-10 10:00:00,186.71,187.0,186.63,186.71,26291.0,181.3958,181.6776,181.3181,181.3958,26291.0
2023-07-10 10:05:00,186.68,186.75,186.3,186.31,14151.0,181.3667,181.4347,180.9975,181.0072,14151.0
2023-07-10 10:10:00,186.28,186.31,185.99,186.25,14051.0,180.978,181.0072,180.6963,180.9489,14051.0
2023-07-10 10:15:00,186.3,186.39,185.97,186.15,2457.0,180.9975,181.0849,180.6769,180.8517,2457.0
2023-07-10 10:20:00,186.17,186.27,185.9,185.91,3051.0,180.8712,180.9683,180.6089,180.6186,3051.0
2023-07-10 10:25:00,185.9,186.0,185.65,185.9,8450.0,180.6089,180.706,180.366,180.6089,8450.0
2023-07-10 10:30:00,185.85,185.85,185.55,185.63,5878.0,180.5603,180.5603,180.2688,180.3465,5878.0
2023-07-10 10:35:00,185.59,185.59,185.3,185.55,8700.0,180.3077,180.3077,180.0259,180.2688,8700.0
2023-07-10 10:40:00,185.56,185.57,185.45,185.47,2592.0,180.2785,180.2883,180.1717,180.1911,2592.0
2023-07-10 10:45:00,185.43,185.45,185.15,185.15,5070.0,180.1522,180.1717,179.8802,179.8802,5070.0
2023-07-10 10:50:00,185.26,185.26,185.15,185.21,2815.0,179.9871,179.9871,179.8802,179.9385,2815.0
2023-07-10 10:55:00,185.18,185.3,185.05,185.3,6459.0,179.9094,180.0259,179.7831,180.0259,6459.0
2023-07-10 11:00:00,185.31,185.37,185.06,185.15,3004.0,180.0357,180.0939,179.7928,179.8802,3004.0
2023-07-10 11:05:00,185.09,185.09,184.95,185.03,3466.0,179.8219,179.8219,179.6859,179.7636,3466.0
2023-07-10 11:10:00,185.0,185.04,184.89,184.91,2656.0,179.7345,179.7733,179.6276,179.647,2656.0
2023-07-10 11:15:00,184.88,184.96,184.83,184.9,3033.0,179.6179,179.6956,179.5693,179.6373,3033.0
2023-07-10 11:20:00,184.92,185.11,184.92,185.04,6056.0,179.6568,179.8413,179.6568,179.7733,6056.0
2023-07-10 11:25:00,185.06,185.13,184.99,185.05,4726.0,179.7928,179.8608,179.7248,179.7831,4726.0
2023-07-10 11:30:00,185.09,185.21,185.09,185.14,1605.0,179.8219,179.9385,179.8219,179.8705,1605.0
2023-07-10 11:35:00,185.13,185.13,185.08,185.11,1482.0,179.8608,179.8608,179.8122,179.8413,1482.0
2023-07-10 11:40:00,185.12,185.19,185.05,185.06,5204.0,179.8511,179.9191,179.7831,179.7928,5204.0
2023-07-10 11:45:00,185.04,185.11,185.0,185.11,2769.0,179.7733,179.8413,179.7345,179.8413,2769.0
2023-07-10 11:50:00,185.07,185.35,185.07,185.33,1506.0,179.8025,180.0745,179.8025,180.0551,1506.0
2023-07-10 11:55:00,185.39,185.39,185.36,185.38,1121.0,180.1134,180.1134,180.0842,180.1037,1121.0
2023-07-10 12:00:00,185.29,185.33,185.18,185.22,5392.0,180.0162,180.0551,179.9094,179.9482,5392.0
2023-07-10 12:05:00,185.28,185.3,185.2,185.24,2299.0,180.0065,180.0259,179.9288,179.9676,2299.0
2023-07-10 12:10:00,185.2,185.4,185.2,185.4,3680.0,179.9288,180.1231,179.9288,180.1231,3680.0
2023-07-10 12:15:00,185.38,185.58,185.36,185.55,2121.0,180.1037,180.298,180.0842,180.2688,2121.0
2023-07-10 12:20:00,185.63,185.73,185.63,185.69,2998.0,180.3465,180.4437,180.3465,180.4048,2998.0
2023-07-10 12:25:00,185.67,185.71,185.59,185.62,1406.0,180.3854,180.4243,180.3077,180.3368,1406.0
2023-07-10 12:30:00,185.64,185.72,185.64,185.71,2822.0,180.3563,180.434,180.3563,180.4243,2822.0
2023-07-10 12:35:00,185.63,185.63,185.55,185.55,2385.0,180.3465,180.3465,180.2688,180.2688,2385.0
2023-07-10 12:40:00,185.56,185.59,185.54,185.59,2030.0,180.2785,180.3077,180.2591,180.3077,2030.0
2023-07-10 12:45:00,185.61,185.72,185.61,185.7,3092.0,180.3271,180.434,180.3271,180.4146,3092.0
2023-07-10 12:50:00,185.71,185.72,185.59,185.59,1400.0,180.4243,180.434,180.3077,180.3077,1400.0
2023-07-10 12:55:00,185.49,185.57,185.44,185.53,1858.0,180.2105,180.2883,180.162,180.2494,1858.0
2023-07-10 13:00:00,185.51,185.61,185.51,185.54,4000.0,180.23,180.3271,180.23,180.2591,4000.0
2023-07-10 13:05:00,185.51,185.54,185.45,185.45,1744.0,180.23,180.2591,180.1717,180.1717,1744.0
2023-07-10 13:10:00,185.45,185.6,185.45,185.58,3072.0,180.1717,180.3174,180.1717,180.298,3072.0
2023-07-10 13:15:00,185.59,185.6,185.53,185.53,1626.0,180.3077,180.3174,180.2494,180.2494,1626.0
2023-07-10 13:20:00,185.55,185.61,185.52,185.53,3416.0,180.2688,180.3271,180.2397,180.2494,3416.0
2023-07-10 13:25:00,185.55,185.55,185.48,185.53,2689.0,180.2688,180.2688,180.2008,180.2494,2689.0
2023-07-10 13:30:00,185.53,185.64,185.52,185.52,4126.0,180.2494,180.3563,180.2397,180.2397,4126.0
2023-07-10 13:35:00,185.52,185.57,185.45,185.45,2935.0,180.2397,180.2883,180.1717,180.1717,2935.0
2023-07-10 13:40:00,185.47,185.57,185.44,185.51,3123.0,180.1911,180.2883,180.162,180.23,3123.0
2023-07-10 13:45:00,185.5,185.5,185.33,185.33,1631.0,180.2202,180.2202,180.0551,180.0551,1631.0
2023-07-10 13:50:00,185.33,185.4,185.29,185.34,3221.0,180.0551,180.1231,180.0162,180.0648,3221.0
2023-07-10 13:55:00,185.35,185.35,185.26,185.3,1200.0,180.0745,180.0745,179.9871,180.0259,1200.0
2023-07-10 14:00:00,185.29,185.32,185.18,185.18,2454.0,180.0162,180.0454,179.9094,179.9094,2454.0
2023-07-10 14:05:00,185.18,185.44,185.09,185.12,14767.0,179.9094,180.162,179.8219,179.8511,14767.0
2023-07-10 14:10:00,185.13,185.13,184.77,184.84,16899.0,179.8608,179.8608,179.511,179.579,16899.0
2023-07-10 14:15:00,184.8,184.97,184.8,184.94,7312.0,179.5402,179.7053,179.5402,179.6762,7312.0
2023-07-10 14:20:00,184.96,184.98,184.77,184.81,6790.0,179.6956,179.715,179.511,179.5499,6790.0
2023-07-10 14:25:00,184.81,184.93,184.8,184.89,2608.0,179.5499,179.6665,179.5402,179.6276,2608.0
2023-07-10 14:30:00,184.86,184.93,184.77,184.84,5441.0,179.5985,179.6665,179.511,179.579,5441.0
2023-07-10 14:35:00,184.77,184.85,184.75,184.81,2917.0,179.511,179.5887,179.4916,179.5499,2917.0
2023-07-10 14:40:00,184.78,184.81,184.69,184.71,3839.0,179.5207,179.5499,179.4333,179.4527,3839.0
2023-07-10 14:45:00,184.73,184.76,184.6,184.6,4948.0,179.4722,179.5013,179.3459,179.3459,4948.0
2023-07-10 14:50:00,184.6,184.73,184.56,184.73,5504.0,179.3459,179.4722,179.307,179.4722,5504.0
2023-07-10 14:55:00,184.75,184.81,184.72,184.81,3954.0,179.4916,179.5499,179.4624,179.5499,3954.0
2023-07-10 15:00:00,184.81,184.83,184.61,184.66,3072.0,179.5499,179.5693,179.3556,179.4042,3072.0
2023-07-10 15:05:00,184.63,184.68,184.52,184.55,5178.0,179.375,179.4236,179.2681,179.2973,5178.0
2023-07-10 15:10:00,184.54,184.63,184.48,184.63,3300.0,179.2876,179.375,179.2293,179.375,3300.0
2023-07-10 15:15:00,184.65,184.65,184.58,184.61,5154.0,179.3944,179.3944,179.3264,179.3556,5154.0
2023-07-10 15:20:00,184.63,184.72,184.63,184.64,6412.0,179.375,179.4624,179.375,179.3847,6412.0
2023-07-10 15:25:00,184.65,184.78,184.62,184.72,7748.0,179.3944,179.5207,179.3653,179.4624,7748.0
2023-07-10 15:30:00,184.7,184.74,184.63,184.64,8332.0,179.443,179.4819,179.375,179.3847,8332.0
2023-07-10 15:35:00,184.64,184.75,184.58,184.73,10793.0,179.3847,179.4916,179.3264,179.4722,10793.0
2023-07-10 15:40:00,184.75,184.8,184.69,184.71,10592.0,179.4916,179.5402,179.4333,179.4527,10592.0
2023-07-10 15:45:00,184.69,184.72,184.64,184.7,14186.0,179.4333,179.4624,179.3847,179.443,14186.0
2023-07-10 15:50:00,184.68,184.7,184.47,184.63,36551.0,179.4236,179.443,179.2196,179.375,36551.0
2023-07-10 15:55:00,184.63,184.91,184.6,184.91,53209.0,179.375,179.647,179.3459,179.647,53209.0
2023-07-11 09:30:00,186.45,186.45,185.28,185.9,20788.0,181.1432,181.1432,180.0065,180.6089,20788.0
2023-07-11 09:35:00,185.95,186.16,185.83,186.01,18595.0,180.6574,180.8615,180.5409,180.7157,18595.0
2023-07-11 09:40:00,186.01,186.05,185.87,185.89,4369.0,180.7157,180.7546,180.5797,180.5991,4369.0
2023-07-11 09:45:00,185.85,186.1,185.85,186.08,10427.0,180.5603,180.8032,180.5603,180.7837,10427.0
2023-07-11 09:50:00,186.06,186.06,185.82,185.95,7366.0,180.7643,180.7643,180.5311,180.6574,7366.0
2023-07-11 09:55:00,185.97,186.05,185.9,186.02,9813.0,180.6769,180.7546,180.6089,180.7254,9813.0
2023-07-11 10:00:00,186.02,186.1,185.93,186.0,6356.0,180.7254,180.8032,180.638,180.706,6356.0
2023-07-11 10:05:00,185.97,186.15,185.97,186.07,6778.0,180.6769,180.8517,180.6769,180.774,6778.0
2023-07-11 10:10:00,186.06,186.07,185.76,186.01,8294.0,180.7643,180.774,180.4728,180.7157,8294.0
2023-07-11 10:15:00,186.13,186.13,185.93,186.0,3281.0,180.8323,180.8323,180.638,180.706,3281.0
2023-07-11 10:20:00,186.04,186.04,185.72,185.77,8364.0,180.7449,180.7449,180.434,180.4826,8364.0
2023-07-11 10:25:00,185.84,185.86,185.64,185.68,1435.0,180.5506,180.57,180.3563,180.3951,1435.0
2023-07-11 10:30:00,185.6,185.73,185.55,185.55,2966.0,180.3174,180.4437,180.2688,180.2688,2966.0
2023-07-11 10:35:00,185.54,185.66,185.54,185.65,1922.0,180.2591,180.3757,180.2591,180.366,1922.0
2023-07-11 10:40:00,185.7,185.76,185.6,185.73,5298.0,180.4146,180.4728,180.3174,180.4437,5298.0
2023-07-11 10:45:00,185.72,185.72,185.66,185.67,2769.0,180.434,180.434,180.3757,180.3854,2769.0
2023-07-11 10:50:00,185.67,185.72,185.63,185.66,2940.0,180.3854,180.434,180.3465,180.3757,2940.0
2023-07-11 10:55:00,185.65,185.79,185.59,185.77,3356.0,180.366,180.502,180.3077,180.4826,3356.0
2023-07-11 11:00:00,185.83,185.88,185.82,185.84,2599.0,180.5409,180.5894,180.5311,180.5506,2599.0
2023-07-11 11:05:00,185.81,186.01,185.8,185.95,5265.0,180.5214,180.7157,180.5117,180.6574,5265.0
2023-07-11 11:10:00,186.0,186.07,185.95,186.06,6147.0,180.706,180.774,180.6574,180.7643,6147.0
2023-07-11 11:15:00,186.05,186.06,185.98,185.98,5275.0,180.7546,180.7643,180.6866,180.6866,5275.0
2023-07-11 11:20:00,186.0,186.02,185.92,185.93,4252.0,180.706,180.7254,180.6283,180.638,4252.0
2023-07-11 11:25:00,185.93,186.06,185.92,185.92,5916.0,180.638,180.7643,180.6283,180.6283,5916.0
2023-07-11 11:30:00,185.89,185.94,185.8,185.81,2515.0,180.5991,180.6477,180.5117,180.5214,2515.0
2023-07-11 11:35:00,185.83,185.93,185.75,185.93,1581.0,180.5409,180.638,180.4631,180.638,1581.0
2023-07-11 11:40:00,185.92,186.03,185.92,186.0,4438.0,180.6283,180.7352,180.6283,180.706,4438.0
2023-07-11 11:45:00,186.03,186.22,186.0,186.18,4689.0,180.7352,180.9198,180.706,180.8809,4689.0
2023-07-11 11:50:00,186.23,186.24,186.09,186.16,12342.0,180.9295,180.9392,180.7935,180.8615,12342.0
2023-07-11 11:55:00,186.16,186.21,186.11,186.17,6533.0,180.8615,180.91,180.8129,180.8712,6533.0
2023-07-11 12:00:00,186.19,186.21,186.1,186.16,6659.0,180.8906,180.91,180.8032,180.8615,6659.0
2023-07-11 12:05:00,186.19,186.21,185.96,185.96,3562.0,180.8906,180.91,180.6672,180.6672,3562.0
2023-07-11 12:10:00,185.98,186.06,185.97,186.05,10517.0,180.6866,180.7643,180.6769,180.7546,10517.0
2023-07-11 12:15:00,186.03,186.07,186.03,186.05,7241.0,180.7352,180.774,180.7352,180.7546,7241.0
2023-07-11 12:20:00,186.05,186.16,186.0,186.12,12681.0,180.7546,180.8615,180.706,180.8226,12681.0
2023-07-11 12:25:00,186.13,186.14,185.78,185.85,6310.0,180.8323,180.842,180.4923,180.5603,6310.0
2023-07-11 12:30:00,185.92,185.97,185.92,185.97,1218.0,180.6283,180.6769,180.6283,180.6769,1218.0
2023-07-11 12:35:00,186.0,186.01,185.94,186.0,1801.0,180.706,180.7157,180.6477,180.706,1801.0
2023-07-11 12:40:00,186.0,186.04,185.97,185.97,5120.0,180.706,180.7449,180.6769,180.6769,5120.0
2023-07-11 12:45:00,186.01,186.17,185.99,186.17,3981.0,180.7157,180.8712,180.6963,180.8712,3981.0
2023-07-11 12:50:00,186.19,186.33,186.19,186.3,3391.0,180.8906,181.0266,180.8906,180.9975,3391.0
2023-07-11 12:55:00,186.33,186.47,186.33,186.44,2631.0,181.0266,181.1626,181.0266,181.1335,2631.0
2023-07-11 13:00:00,186.46,186.64,186.41,186.59,4173.0,181.1529,181.3278,181.1043,181.2792,4173.0
2023-07-11 13:05:00,186.58,186.58,186.4,186.4,4995.0,181.2695,181.2695,181.0946,181.0946,4995.0
2023-07-11 13:10:00,186.37,186.42,186.29,186.42,4136.0,181.0655,181.1141,180.9878,181.1141,4136.0
2023-07-11 13:15:00,186.4,186.43,186.28,186.3,5720.0,181.0946,181.1238,180.978,180.9975,5720.0
2023-07-11 13:20:00,186.28,186.32,186.26,186.27,3208.0,180.978,181.0169,180.9586,180.9683,3208.0
2023-07-11 13:25:00,186.27,186.29,186.22,186.24,3475.0,180.9683,180.9878,180.9198,180.9392,3475.0
2023-07-11 13:30:00,186.28,186.28,186.08,186.09,4348.0,180.978,180.978,180.7837,180.7935,4348.0
2023-07-11 13:35:00,186.08,186.14,186.07,186.14,6614.0,180.7837,180.842,180.774,180.842,6614.0
2023-07-11 13:40:00,186.12,186.21,186.11,186.17,4316.0,180.8226,180.91,180.8129,180.8712,4316.0
2023-07-11 13:45:00,186.15,186.23,186.13,186.23,4110.0,180.8517,180.9295,180.8323,180.9295,4110.0
2023-07-11 13:50:00,186.25,186.25,186.16,186.16,2926.0,180.9489,180.9489,180.8615,180.8615,2926.0
2023-07-11 13:55:00,186.15,186.34,186.14,186.27,2330.0,180.8517,181.0363,180.842,180.9683,2330.0
2023-07-11 14:00:00,186.25,186.33,186.25,186.27,2158.0,180.9489,181.0266,180.9489,180.9683,2158.0
2023-07-11 14:05:00,186.27,186.41,186.27,186.36,1924.0,180.9683,181.1043,180.9683,181.0558,1924.0
2023-07-11 14:10:00,186.34,186.34,186.17,186.22,3962.0,181.0363,181.0363,180.8712,180.9198,3962.0
2023-07-11 14:15:00,186.23,186.25,186.17,186.2,1958.0,180.9295,180.9489,180.8712,180.9003,1958.0
2023-07-11 14:20:00,186.18,186.18,186.11,186.14,3114.0,180.8809,180.8809,180.8129,180.842,3114.0
2023-07-11 14:25:00,186.11,186.24,186.09,186.24,2916.0,180.8129,180.9392,180.7935,180.9392,2916.0
2023-07-11 14:30:00,186.26,186.28,186.2,186.21,2389.0,180.9586,180.978,180.9003,180.91,2389.0
2023-07-11 14:35:00,186.19,186.24,186.14,186.14,3408.0,180.8906,180.9392,180.842,180.842,3408.0
2023-07-11 14:40:00,186.16,186.32,186.16,186.28,3656.0,180.8615,181.0169,180.8615,180.978,3656.0
2023-07-11 14:45:00,186.3,186.41,186.28,186.41,4218.0,180.9975,181.1043,180.978,181.1043,4218.0
2023-07-11 14:50:00,186.4,186.42,186.3,186.38,4322.0,181.0946,181.1141,180.9975,181.0752,4322.0
2023-07-11 14:55:00,186.4,186.64,186.35,186.64,3374.0,181.0946,181.3278,181.0461,181.3278,3374.0
2023-07-11 15:00:00,186.62,186.64,186.57,186.64,2182.0,181.3084,181.3278,181.2598,181.3278,2182.0
2023-07-11 15:05:00,186.57,186.65,186.54,186.65,5229.0,181.2598,181.3375,181.2306,181.3375,5229.0
2023-07-11 15:10:00,186.65,186.67,186.48,186.48,12872.0,181.3375,181.3569,181.1724,181.1724,12872.0
2023-07-11 15:15:00,186.5,186.63,186.46,186.63,3603.0,181.1918,181.3181,181.1529,181.3181,3603.0
2023-07-11 15:20:00,186.66,186.67,186.54,186.64,4797.0,181.3472,181.3569,181.2306,181.3278,4797.0
2023-07-11 15:25:00,186.64,186.64,186.56,186.6,4224.0,181.3278,181.3278,181.2501,181.2889,4224.0
2023-07-11 15:30:00,186.59,186.61,186.5,186.55,6192.0,181.2792,181.2987,181.1918,181.2404,6192.0
2023-07-11 15:35:00,186.55,186.72,186.55,186.69,8562.0,181.2404,181.4055,181.2404,181.3764,8562.0
2023-07-11 15:40:00,186.69,186.81,186.68,186.79,8882.0,181.3764,181.493,181.3667,181.4735,8882.0
2023-07-11 15:45:00,186.81,187.3,186.81,187.28,13963.0,181.493,181.969,181.493,181.9496,13963.0
2023-07-11 15:50:00,187.31,187.35,187.06,187.08,28646.0,181.9787,182.0176,181.7358,181.7553,28646.0
2023-07-11 15:55:00,187.06,187.15,186.89,186.9,83341.0,181.7358,181.8233,181.5707,181.5804,83341.0
2023-07-12 09:30:00,187.81,188.43,187.27,187.45,24166.0,182.4645,183.0668,181.9399,182.1147,24166.0
2023-07-12 09:35:00,187.55,187.74,186.93,187.06,13646.0,182.2119,182.3965,181.6095,181.7358,13646.0
2023-07-12 09:40:00,187.12,187.13,186.27,186.87,17195.0,181.7941,181.8039,180.9683,181.5513,17195.0
2023-07-12 09:45:00,186.87,187.44,186.77,187.44,11166.0,181.5513,182.105,181.4541,182.105,11166.0
2023-07-12 09:50:00,187.53,187.54,187.12,187.45,3019.0,182.1925,182.2022,181.7941,182.1147,3019.0
2023-07-12 09:55:00,187.54,187.61,187.39,187.49,7799.0,182.2022,182.2702,182.0565,182.1536,7799.0
2023-07-12 10:00:00,187.42,187.57,187.25,187.57,9681.0,182.0856,182.2313,181.9204,182.2313,9681.0
2023-07-12 10:05:00,187.63,187.76,187.49,187.57,6472.0,182.2896,182.4159,182.1536,182.2313,6472.0
2023-07-12 10:10:00,187.5,187.73,187.46,187.56,6650.0,182.1633,182.3868,182.1245,182.2216,6650.0
2023-07-12 10:15:00,187.59,187.71,187.55,187.66,5005.0,182.2508,182.3673,182.2119,182.3188,5005.0
2023-07-12 10:20:00,187.65,187.73,187.49,187.56,4911.0,182.3091,182.3868,182.1536,182.2216,4911.0
2023-07-12 10:25:00,187.56,187.82,187.52,187.81,9159.0,182.2216,182.4742,182.1828,182.4645,9159.0
2023-07-12 10:30:00,187.81,187.91,187.64,187.77,7918.0,182.4645,182.5617,182.2993,182.4256,7918.0
2023-07-12 10:35:00,187.78,188.18,187.78,188.17,14119.0,182.4354,182.824,182.4354,182.8142,14119.0
2023-07-12 10:40:00,188.16,188.17,187.84,187.94,10394.0,182.8045,182.8142,182.4936,182.5908,10394.0
2023-07-12 10:45:00,187.99,188.13,187.98,188.13,2856.0,182.6394,182.7754,182.6297,182.7754,2856.0
2023-07-12 10:50:00,188.12,188.25,188.11,188.23,7102.0,182.7657,182.892,182.756,182.8725,7102.0
2023-07-12 10:55:00,188.23,188.23,188.04,188.21,7880.0,182.8725,182.8725,182.6879,182.8531,7880.0
2023-07-12 11:00:00,188.24,188.29,187.93,187.95,3785.0,182.8823,182.9308,182.5811,182.6005,3785.0
2023-07-12 11:05:00,187.88,187.91,187.75,187.88,3687.0,182.5325,182.5617,182.4062,182.5325,3687.0
2023-07-12 11:10:00,187.93,188.07,187.89,188.07,1981.0,182.5811,182.7171,182.5422,182.7171,1981.0
2023-07-12 11:15:00,188.04,188.11,187.96,188.09,3402.0,182.6879,182.756,182.6102,182.7365,3402.0
2023-07-12 11:20:00,188.1,188.12,188.01,188.11,5077.0,182.7462,182.7657,182.6588,182.756,5077.0
2023-07-12 11:25:00,188.11,188.16,187.97,187.99,3270.0,182.756,182.8045,182.6199,182.6394,3270.0
2023-07-12 11:30:00,187.95,187.95,187.69,187.74,5533.0,182.6005,182.6005,182.3479,182.3965,5533.0
2023-07-12 11:35:00,187.72,187.88,187.72,187.75,2753.0,182.3771,182.5325,182.3771,182.4062,2753.0
2023-07-12 11:40:00,187.7,187.82,187.41,187.69,7657.0,182.3576,182.4742,182.0759,182.3479,7657.0
2023-07-12 11:45:00,187.64,187.8,187.6,187.75,6938.0,182.2993,182.4548,182.2605,182.4062,6938.0
2023-07-12 11:50:00,187.74,187.75,187.65,187.75,3713.0,182.3965,182.4062,182.3091,182.4062,3713.0
2023-07-12 11:55:00,187.78,187.8,187.41,187.45,6160.0,182.4354,182.4548,182.0759,182.1147,6160.0
2023-07-12 12:00:00,187.44,187.54,187.35,187.44,2220.0,182.105,182.2022,182.0176,182.105,2220.0
2023-07-12 12:05:00,187.47,187.65,187.45,187.52,4966.0,182.1342,182.3091,182.1147,182.1828,4966.0
2023-07-12 12:10:00,187.46,187.61,187.44,187.6,4208.0,182.1245,182.2702,182.105,182.2605,4208.0
2023-07-12 12:15:00,187.58,187.58,187.2,187.22,8532.0,182.241,182.241,181.8719,181.8913,8532.0
2023-07-12 12:20:00,187.22,187.24,187.1,187.17,4512.0,181.8913,181.9107,181.7747,181.8427,4512.0
2023-07-12 12:25:00,187.18,187.26,187.03,187.05,8980.0,181.8524,181.9302,181.7067,181.7261,8980.0
2023-07-12 12:30:00,187.05,187.22,186.94,187.22,7727.0,181.7261,181.8913,181.6193,181.8913,7727.0
2023-07-12 12:35:00,187.23,187.36,187.21,187.36,4087.0,181.901,182.0273,181.8816,182.0273,4087.0
2023-07-12 12:40:00,187.37,187.39,187.29,187.31,2084.0,182.037,182.0565,181.9593,181.9787,2084.0
2023-07-12 12:45:00,187.29,187.56,187.28,187.56,2883.0,181.9593,182.2216,181.9496,182.2216,2883.0
2023-07-12 12:50:00,187.58,187.58,187.49,187.49,1774.0,182.241,182.241,182.1536,182.1536,1774.0
2023-07-12 12:55:00,187.54,187.56,187.45,187.53,3259.0,182.2022,182.2216,182.1147,182.1925,3259.0
2023-07-12 13:00:00,187.54,187.61,187.51,187.54,11970.0,182.2022,182.2702,182.173,182.2022,11970.0
2023-07-12 13:05:00,187.51,187.52,187.41,187.43,3699.0,182.173,182.1828,182.0759,182.0953,3699.0
2023-07-12 13:10:00,187.43,187.55,187.41,187.54,3836.0,182.0953,182.2119,182.0759,182.2022,3836.0
2023-07-12 13:15:00,187.55,187.65,187.49,187.5,3606.0,182.2119,182.3091,182.1536,182.1633,3606.0
2023-07-12 13:20:00,187.49,187.5,187.44,187.47,1900.0,182.1536,182.1633,182.105,182.1342,1900.0
2023-07-12 13:25:00,187.45,187.5,187.44,187.44,3017.0,182.1147,182.1633,182.105,182.105,3017.0
2023-07-12 13:30:00,187.46,187.51,187.43,187.47,3044.0,182.1245,182.173,182.0953,182.1342,3044.0
2023-07-12 13:35:00,187.48,187.48,187.35,187.35,4000.0,182.1439,182.1439,182.0176,182.0176,4000.0
2023-07-12 13:40:00,187.34,187.35,187.29,187.32,2245.0,182.0079,182.0176,181.9593,181.9884,2245.0
2023-07-12 13:45:00,187.29,187.3,187.25,187.26,2429.0,181.9593,181.969,181.9204,181.9302,2429.0
2023-07-12 13:50:00,187.26,187.26,187.18,187.2,5068.0,181.9302,181.9302,181.8524,181.8719,5068.0
2023-07-12 13:55:00,187.21,187.21,187.03,187.1,6964.0,181.8816,181.8816,181.7067,181.7747,6964.0
2023-07-12 14:00:00,187.15,187.18,186.99,186.99,3776.0,181.8233,181.8524,181.6678,181.6678,3776.0
2023-07-12 14:05:00,186.99,187.2,186.97,187.16,7253.0,181.6678,181.8719,181.6484,181.833,7253.0
2023-07-12 14:10:00,187.17,187.22,187.14,187.2,6363.0,181.8427,181.8913,181.8136,181.8719,6363.0
2023-07-12 14:15:00,187.18,187.21,187.12,187.12,4619.0,181.8524,181.8816,181.7941,181.7941,4619.0
2023-07-12 14:20:00,187.12,187.24,187.09,187.22,6135.0,181.7941,181.9107,181.765,181.8913,6135.0
2023-07-12 14:25:00,187.21,187.26,187.17,187.24,2304.0,181.8816,181.9302,181.8427,181.9107,2304.0
2023-07-12 14:30:00,187.22,187.29,187.18,187.27,4492.0,181.8913,181.9593,181.8524,181.9399,4492.0
2023-07-12 14:35:00,187.29,187.31,187.24,187.24,6744.0,181.9593,181.9787,181.9107,181.9107,6744.0
2023-07-12 14:40:00,187.31,187.31,187.16,187.26,3840.0,181.9787,181.9787,181.833,181.9302,3840.0
2023-07-12 14:45:00,187.26,187.26,187.13,187.14,3864.0,181.9302,181.9302,181.8039,181.8136,3864.0
2023-07-12 14:50:00,187.12,187.14,187.04,187.13,5907.0,181.7941,181.8136,181.7164,181.8039,5907.0
2023-07-12 14:55:00,187.16,187.19,187.1,187.1,4900.0,181.833,181.8621,181.7747,181.7747,4900.0
2023-07-12 15:00:00,187.09,187.12,187.03,187.09,5720.0,181.765,181.7941,181.7067,181.765,5720.0
2023-07-12 15:05:00,187.08,187.13,187.06,187.09,5334.0,181.7553,181.8039,181.7358,181.765,5334.0
2023-07-12 15:10:00,187.08,187.08,186.91,186.98,8836.0,181.7553,181.7553,181.5901,181.6581,8836.0
2023-07-12 15:15:00,186.98,187.02,186.91,186.91,5486.0,181.6581,181.697,181.5901,181.5901,5486.0
2023-07-12 15:20:00,186.9,186.9,186.6,186.66,19711.0,181.5804,181.5804,181.2889,181.3472,19711.0
2023-07-12 15:25:00,186.62,186.67,186.46,186.67,7234.0,181.3084,181.3569,181.1529,181.3569,7234.0
2023-07-12 15:30:00,186.67,186.8,186.59,186.8,11163.0,181.3569,181.4832,181.2792,181.4832,11163.0
2023-07-12 15:35:00,186.81,186.88,186.77,186.8,8335.0,181.493,181.561,181.4541,181.4832,8335.0
2023-07-12 15:40:00,186.79,186.89,186.77,186.89,8920.0,181.4735,181.5707,181.4541,181.5707,8920.0
2023-07-12 15:45:00,186.91,186.97,186.74,186.78,13848.0,181.5901,181.6484,181.425,181.4638,13848.0
2023-07-12 15:50:00,186.79,186.82,186.47,186.82,35606.0,181.4735,181.5027,181.1626,181.5027,35606.0
2023-07-12 15:55:00,186.84,186.84,186.55,186.67,79559.0,181.5221,181.5221,181.2404,181.3569,79559.0
2023-07-13 09:30:00,186.37,186.65,185.15,185.15,19334.0,181.0655,181.3375,179.8802,179.8802,19334.0
2023-07-13 09:35:00,185.89,186.85,185.88,186.52,4982.0,180.5991,181.5318,180.5894,181.2112,4982.0
2023-07-13 09:40:00,186.51,186.59,186.23,186.5,3358.0,181.2015,181.2792,180.9295,181.1918,3358.0
2023-07-13 09:45:00,186.5,186.6,186.42,186.45,4036.0,181.1918,181.2889,181.1141,181.1432,4036.0
2023-07-13 09:50:00,186.46,186.56,186.22,186.25,3948.0,181.1529,181.2501,180.9198,180.9489,3948.0
2023-07-13 09:55:00,186.24,186.25,186.04,186.16,3458.0,180.9392,180.9489,180.7449,180.8615,3458.0
2023-07-13 10:00:00,186.14,186.21,186.0,186.05,2990.0,180.842,180.91,180.706,180.7546,2990.0
2023-07-13 10:05:00,186.0,186.27,186.0,186.21,4296.0,180.706,180.9683,180.706,180.91,4296.0
2023-07-13 10:10:00,186.22,186.3,186.09,186.12,5040.0,180.9198,180.9975,180.7935,180.8226,5040.0
2023-07-13 10:15:00,186.15,186.29,186.13,186.15,5304.0,180.8517,180.9878,180.8323,180.8517,5304.0
2023-07-13 10:20:00,186.19,186.24,186.01,186.16,4079.0,180.8906,180.9392,180.7157,180.8615,4079.0
2023-07-13 10:25:00,186.1,186.36,186.1,186.3,2514.0,180.8032,181.0558,180.8032,180.9975,2514.0
2023-07-13 10:30:00,186.37,186.46,186.27,186.27,3253.0,181.0655,181.1529,180.9683,180.9683,3253.0
2023-07-13 10:35:00,186.31,186.4,186.28,186.36,6825.0,181.0072,181.0946,180.978,181.0558,6825.0
2023-07-13 10:40:00,186.38,186.46,186.3,186.3,1813.0,181.0752,181.1529,180.9975,180.9975,1813.0
2023-07-13 10:45:00,186.29,186.44,186.24,186.44,2944.0,180.9878,181.1335,180.9392,181.1335,2944.0
2023-07-13 10:50:00,186.45,186.49,186.31,186.42,7757.0,181.1432,181.1821,181.0072,181.1141,7757.0
2023-07-13 10:55:00,186.33,186.36,186.27,186.36,2528.0,181.0266,181.0558,180.9683,181.0558,2528.0
2023-07-13 11:00:00,186.37,186.46,186.37,186.41,1600.0,181.0655,181.1529,181.0655,181.1043,1600.0
2023-07-13 11:05:00,186.43,186.49,186.36,186.39,1924.0,181.1238,181.1821,181.0558,181.0849,1924.0
2023-07-13 11:10:00,186.36,186.62,186.36,186.59,2567.0,181.0558,181.3084,181.0558,181.2792,2567.0
2023-07-13 11:15:00,186.61,186.75,186.57,186.64,2617.0,181.2987,181.4347,181.2598,181.3278,2617.0
2023-07-13 11:20:00,186.6,186.63,186.52,186.61,1900.0,181.2889,181.3181,181.2112,181.2987,1900.0
2023-07-13 11:25:00,186.62,186.66,186.52,186.58,4830.0,181.3084,181.3472,181.2112,181.2695,4830.0
2023-07-13 11:30:00,186.61,186.61,186.48,186.58,5024.0,181.2987,181.2987,181.1724,181.2695,5024.0
2023-07-13 11:35:00,186.56,186.65,186.53,186.59,7625.0,181.2501,181.3375,181.2209,181.2792,7625.0
2023-07-13 11:40:00,186.57,186.58,186.4,186.43,2641.0,181.2598,181.2695,181.0946,181.1238,2641.0
2023-07-13 11:45:00,186.58,186.6,186.41,186.49,6672.0,181.2695,181.2889,181.1043,181.1821,6672.0
2023-07-13 11:50:00,186.48,186.48,186.32,186.32,3100.0,181.1724,181.1724,181.0169,181.0169,3100.0
2023-07-13 11:55:00,186.28,186.42,186.19,186.39,3076.0,180.978,181.1141,180.8906,181.0849,3076.0
2023-07-13 12:00:00,186.4,186.62,186.39,186.62,1200.0,181.0946,181.3084,181.0849,181.3084,1200.0
2023-07-13 12:05:00,186.58,186.65,186.54,186.54,2665.0,181.2695,181.3375,181.2306,181.2306,2665.0
2023-07-13 12:10:00,186.5,186.66,186.46,186.46,5056.0,181.1918,181.3472,181.1529,181.1529,5056.0
2023-07-13 12:15:00,186.46,186.57,186.43,186.47,4171.0,181.1529,181.2598,181.1238,181.1626,4171.0
2023-07-13 12:20:00,186.49,186.55,186.44,186.48,5908.0,181.1821,181.2404,181.1335,181.1724,5908.0
2023-07-13 12:25:00,186.52,186.54,186.41,186.47,1923.0,181.2112,181.2306,181.1043,181.1626,1923.0
2023-07-13 12:30:00,186.44,186.56,186.44,186.52,5400.0,181.1335,181.2501,181.1335,181.2112,5400.0
2023-07-13 12:35:00,186.49,186.52,186.46,186.5,3179.0,181.1821,181.2112,181.1529,181.1918,3179.0
2023-07-13 12:40:00,186.52,186.57,186.45,186.45,2148.0,181.2112,181.2598,181.1432,181.1432,2148.0
2023-07-13 12:45:00,186.46,186.49,186.4,186.4,2509.0,181.1529,181.1821,181.0946,181.0946,2509.0
2023-07-13 12:50:00,186.39,186.72,186.39,186.51,19396.0,181.0849,181.4055,181.0849,181.2015,19396.0
2023-07-13 12:55:00,186.51,186.56,186.42,186.56,7374.0,181.2015,181.2501,181.1141,181.2501,7374.0
2023-07-13 13:00:00,186.55,186.58,186.45,186.49,10588.0,181.2404,181.2695,181.1432,181.1821,10588.0
2023-07-13 13:05:00,186.52,186.52,186.44,186.47,2287.0,181.2112,181.2112,181.1335,181.1626,2287.0
2023-07-13 13:10:00,186.45,186.6,186.43,186.58,4727.0,181.1432,181.2889,181.1238,181.2695,4727.0
2023-07-13 13:15:00,186.58,186.68,186.58,186.65,1000.0,181.2695,181.3667,181.2695,181.3375,1000.0
2023-07-13 13:20:00,186.66,186.73,186.64,186.67,2393.0,181.3472,181.4152,181.3278,181.3569,2393.0
2023-07-13 13:25:00,186.67,186.78,186.67,186.74,1300.0,181.3569,181.4638,181.3569,181.425,1300.0
2023-07-13 13:30:00,186.8,186.88,186.78,186.79,2817.0,181.4832,181.561,181.4638,181.4735,2817.0
2023-07-13 13:35:00,186.78,186.82,186.74,186.76,2576.0,181.4638,181.5027,181.425,181.4444,2576.0
2023-07-13 13:40:00,186.76,186.86,186.76,186.81,1700.0,181.4444,181.5415,181.4444,181.493,1700.0
2023-07-13 13:45:00,186.86,186.88,186.81,186.81,2101.0,181.5415,181.561,181.493,181.493,2101.0
2023-07-13 13:50:00,186.79,186.79,186.66,186.68,2746.0,181.4735,181.4735,181.3472,181.3667,2746.0
2023-07-13 13:55:00,186.67,186.67,186.58,186.64,3346.0,181.3569,181.3569,181.2695,181.3278,3346.0
2023-07-13 14:00:00,186.64,186.71,186.6,186.71,2225.0,181.3278,181.3958,181.2889,181.3958,2225.0
2023-07-13 14:05:00,186.69,186.76,186.66,186.71,2717.0,181.3764,181.4444,181.3472,181.3958,2717.0
2023-07-13 14:10:00,186.76,186.79,186.7,186.7,2483.0,181.4444,181.4735,181.3861,181.3861,2483.0
2023-07-13 14:15:00,186.72,186.77,186.6,186.6,3118.0,181.4055,181.4541,181.2889,181.2889,3118.0
2023-07-13 14:20:00,186.62,186.66,186.58,186.62,2330.0,181.3084,181.3472,181.2695,181.3084,2330.0
2023-07-13 14:25:00,186.63,186.63,186.53,186.55,1970.0,181.3181,181.3181,181.2209,181.2404,1970.0
2023-07-13 14:30:00,186.57,186.67,186.52,186.67,2434.0,181.2598,181.3569,181.2112,181.3569,2434.0
2023-07-13 14:35:00,186.67,186.67,186.61,186.62,2556.0,181.3569,181.3569,181.2987,181.3084,2556.0
2023-07-13 14:40:00,186.62,186.71,186.62,186.7,2210.0,181.3084,181.3958,181.3084,181.3861,2210.0
2023-07-13 14:45:00,186.7,186.78,186.68,186.73,2452.0,181.3861,181.4638,181.3667,181.4152,2452.0
2023-07-13 14:50:00,186.71,186.71,186.6,186.6,7325.0,181.3958,181.3958,181.2889,181.2889,7325.0
2023-07-13 14:55:00,186.56,186.65,186.54,186.65,3749.0,181.2501,181.3375,181.2306,181.3375,3749.0
2023-07-13 15:00:00,186.71,186.75,186.69,186.7,4159.0,181.3958,181.4347,181.3764,181.3861,4159.0
2023-07-13 15:05:00,186.72,186.72,186.63,186.72,2213.0,181.4055,181.4055,181.3181,181.4055,2213.0
2023-07-13 15:10:00,186.75,186.8,186.67,186.69,5016.0,181.4347,181.4832,181.3569,181.3764,5016.0
2023-07-13 15:15:00,186.72,186.79,186.64,186.68,2870.0,181.4055,181.4735,181.3278,181.3667,2870.0
2023-07-13 15:20:00,186.71,186.77,186.67,186.69,3799.0,181.3958,181.4541,181.3569,181.3764,3799.0
2023-07-13 15:25:00,186.69,186.73,186.62,186.71,4987.0,181.3764,181.4152,181.3084,181.3958,4987.0
2023-07-13 15:30:00,186.71,186.81,186.63,186.67,10286.0,181.3958,181.493,181.3181,181.3569,10286.0
2023-07-13 15:35:00,186.67,186.71,186.56,186.71,4782.0,181.3569,181.3958,181.2501,181.3958,4782.0
2023-07-13 15:40:00,186.7,187.03,186.7,187.01,8372.0,181.3861,181.7067,181.3861,181.6873,8372.0
2023-07-13 15:45:00,187.06,187.08,186.8,186.81,11252.0,181.7358,181.7553,181.4832,181.493,11252.0
2023-07-13 15:50:00,186.8,186.86,186.59,186.63,16342.0,181.4832,181.5415,181.2792,181.3181,16342.0
2023-07-13 15:55:00,186.63,186.65,186.5,186.52,52724.0,181.3181,181.3375,181.1918,181.2112,52724.0
2023-07-14 09:30:00,187.02,187.02,186.63,186.63,12613.0,181.697,181.697,181.3181,181.3181,12613.0
2023-07-14 09:35:00,186.61,186.61,185.55,186.27,74307.0,181.2987,181.2987,180.2688,180.9683,74307.0
2023-07-14 09:40:00,186.07,186.21,185.8,185.99,3573.0,180.774,180.91,180.5117,180.6963,3573.0
2023-07-14 09:45:00,186.05,186.21,185.98,186.19,6854.0,180.7546,180.91,180.6866,180.8906,6854.0
2023-07-14 09:50:00,186.26,186.58,186.21,186.58,6105.0,180.9586,181.2695,180.91,181.2695,6105.0
2023-07-14 09:55:00,186.62,186.62,186.49,186.59,1620.0,181.3084,181.3084,181.1821,181.2792,1620.0
2023-07-14 10:00:00,186.67,186.77,186.4,186.4,8948.0,181.3569,181.4541,181.0946,181.0946,8948.0
2023-07-14 10:05:00,186.44,186.71,186.43,186.7,5115.0,181.1335,181.3958,181.1238,181.3861,5115.0
2023-07-14 10:10:00,186.67,186.8,186.59,186.8,3346.0,181.3569,181.4832,181.2792,181.4832,3346.0
2023-07-14 10:15:00,186.9,187.08,186.8,186.89,4505.0,181.5804,181.7553,181.4832,181.5707,4505.0
2023-07-14 10:20:00,186.94,186.97,186.83,186.95,2322.0,181.6193,181.6484,181.5124,181.629,2322.0
2023-07-14 10:25:00,187.01,187.04,186.73,186.83,4424.0,181.6873,181.7164,181.4152,181.5124,4424.0
2023-07-14 10:30:00,186.86,186.86,186.65,186.83,2714.0,181.5415,181.5415,181.3375,181.5124,2714.0
2023-07-14 10:35:00,186.88,187.08,186.84,187.03,9134.0,181.561,181.7553,181.5221,181.7067,9134.0
2023-07-14 10:40:00,187.05,187.41,186.98,187.3,7341.0,181.7261,182.0759,181.6581,181.969,7341.0
2023-07-14 10:45:00,187.34,187.34,187.13,187.25,2280.0,182.0079,182.0079,181.8039,181.9204,2280.0
2023-07-14 10:50:00,187.28,187.34,186.95,186.95,2268.0,181.9496,182.0079,181.629,181.629,2268.0
2023-07-14 10:55:00,187.0,187.2,186.99,187.2,1400.0,181.6776,181.8719,181.6678,181.8719,1400.0
2023-07-14 11:00:00,187.18,187.18,187.01,187.01,2167.0,181.8524,181.8524,181.6873,181.6873,2167.0
2023-07-14 11:05:00,187.05,187.16,187.04,187.12,2086.0,181.7261,181.833,181.7164,181.7941,2086.0
2023-07-14 11:10:00,187.17,187.3,187.07,187.3,1414.0,181.8427,181.969,181.7456,181.969,1414.0
2023-07-14 11:15:00,187.25,187.28,187.14,187.14,2236.0,181.9204,181.9496,181.8136,181.8136,2236.0
2023-07-14 11:20:00,187.15,187.17,187.11,187.14,3117.0,181.8233,181.8427,181.7844,181.8136,3117.0
2023-07-14 11:25:00,187.17,187.36,187.17,187.32,2911.0,181.8427,182.0273,181.8427,181.9884,2911.0
2023-07-14 11:30:00,187.29,187.33,187.19,187.33,1992.0,181.9593,181.9982,181.8621,181.9982,1992.0
2023-07-14 11:35:00,187.29,187.29,187.19,187.2,1557.0,181.9593,181.9593,181.8621,181.8719,1557.0
2023-07-14 11:40:00,187.2,187.25,186.97,187.03,2327.0,181.8719,181.9204,181.6484,181.7067,2327.0
2023-07-14 11:45:00,186.96,186.98,186.85,186.96,722.0,181.6387,181.6581,181.5318,181.6387,722.0
2023-07-14 11:50:00,186.95,186.95,186.81,186.86,1415.0,181.629,181.629,181.493,181.5415,1415.0
2023-07-14 11:55:00,186.88,186.89,186.74,186.75,1200.0,181.561,181.5707,181.425,181.4347,1200.0
2023-07-14 12:00:00,186.81,186.93,186.8,186.88,1701.0,181.493,181.6095,181.4832,181.561,1701.0
2023-07-14 12:05:00,186.84,186.85,186.8,186.81,685.0,181.5221,181.5318,181.4832,181.493,685.0
2023-07-14 12:10:00,186.75,186.82,186.71,186.8,6036.0,181.4347,181.5027,181.3958,181.4832,6036.0
2023-07-14 12:15:00,186.8,186.81,186.75,186.76,3015.0,181.4832,181.493,181.4347,181.4444,3015.0
2023-07-14 12:20:00,186.8,186.91,186.78,186.84,3371.0,181.4832,181.5901,181.4638,181.5221,3371.0
2023-07-14 12:25:00,186.8,186.94,186.78,186.78,2611.0,181.4832,181.6193,181.4638,181.4638,2611.0
2023-07-14 12:30:00,186.78,186.84,186.72,186.84,3571.0,181.4638,181.5221,181.4055,181.5221,3571.0
2023-07-14 12:35:00,186.82,186.86,186.8,186.82,3109.0,181.5027,181.5415,181.4832,181.5027,3109.0
2023-07-14 12:40:00,186.82,186.95,186.8,186.95,3602.0,181.5027,181.629,181.4832,181.629,3602.0
2023-07-14 12:45:00,186.96,186.96,186.74,186.9,2633.0,181.6387,181.6387,181.425,181.5804,2633.0
2023-07-14 12:50:00,186.95,186.95,186.7,186.71,2104.0,181.629,181.629,181.3861,181.3958,2104.0
2023-07-14 12:55:00,186.72,186.83,186.72,186.83,1981.0,181.4055,181.5124,181.4055,181.5124,1981.0
2023-07-14 13:00:00,186.88,186.96,186.83,186.88,4089.0,181.561,181.6387,181.5124,181.561,4089.0
2023-07-14 13:05:00,186.89,187.04,186.89,187.03,1951.0,181.5707,181.7164,181.5707,181.7067,1951.0
2023-07-14 13:10:00,187.0,187.02,186.92,186.96,1812.0,181.6776,181.697,181.5998,181.6387,1812.0
2023-07-14 13:15:00,186.96,187.05,186.95,187.03,5666.0,181.6387,181.7261,181.629,181.7067,5666.0
2023-07-14 13:20:00,187.07,187.16,187.0,187.01,3035.0,181.7456,181.833,181.6776,181.6873,3035.0
2023-07-14 13:25:00,186.99,187.06,186.95,187.06,2394.0,181.6678,181.7358,181.629,181.7358,2394.0
2023-07-14 13:30:00,187.13,187.13,186.94,187.03,2616.0,181.8039,181.8039,181.6193,181.7067,2616.0
2023-07-14 13:35:00,187.1,187.14,187.07,187.07,1971.0,181.7747,181.8136,181.7456,181.7456,1971.0
2023-07-14 13:40:00,187.08,187.14,187.04,187.13,1611.0,181.7553,181.8136,181.7164,181.8039,1611.0
2023-07-14 13:45:00,187.14,187.2,187.14,187.2,400.0,181.8136,181.8719,181.8136,181.8719,400.0
2023-07-14 13:50:00,187.17,187.18,187.07,187.07,3400.0,181.8427,181.8524,181.7456,181.7456,3400.0
2023-07-14 13:55:00,187.1,187.12,187.03,187.07,2659.0,181.7747,181.7941,181.7067,181.7456,2659.0
2023-07-14 14:00:00,187.14,187.25,187.14,187.18,1887.0,181.8136,181.9204,181.8136,181.8524,1887.0
2023-07-14 14:05:00,187.2,187.2,187.06,187.11,3526.0,181.8719,181.8719,181.7358,181.7844,3526.0
2023-07-14 14:10:00,187.13,187.22,187.12,187.22,1844.0,181.8039,181.8913,181.7941,181.8913,1844.0
2023-07-14 14:15:00,187.18,187.23,187.15,187.15,2190.0,181.8524,181.901,181.8233,181.8233,2190.0
2023-07-14 14:20:00,187.16,187.19,187.14,187.14,1797.0,181.833,181.8621,181.8136,181.8136,1797.0
2023-07-14 14:25:00,187.17,187.26,187.17,187.18,2299.0,181.8427,181.9302,181.8427,181.8524,2299.0
2023-07-14 14:30:00,187.22,187.23,187.13,187.14,5726.0,181.8913,181.901,181.8039,181.8136,5726.0
2023-07-14 14:35:00,187.14,187.18,187.09,187.14,2194.0,181.8136,181.8524,181.765,181.8136,2194.0
2023-07-14 14:40:00,187.15,187.19,187.13,187.19,2209.0,181.8233,181.8621,181.8039,181.8621,2209.0
2023-07-14 14:45:00,187.17,187.19,187.1,187.13,1259.0,181.8427,181.8621,181.7747,181.8039,1259.0
2023-07-14 14:50:00,187.17,187.18,187.14,187.15,2401.0,181.8427,181.8524,181.8136,181.8233,2401.0
2023-07-14 14:55:00,187.13,187.14,187.07,187.13,2100.0,181.8039,181.8136,181.7456,181.8039,2100.0
2023-07-14 15:00:00,187.14,187.14,186.93,186.99,4316.0,181.8136,181.8136,181.6095,181.6678,4316.0
2023-07-14 15:05:00,186.99,187.01,186.89,187.0,2605.0,181.6678,181.6873,181.5707,181.6776,2605.0
2023-07-14 15:10:00,187.03,187.12,187.01,187.09,3180.0,181.7067,181.7941,181.6873,181.765,3180.0
2023-07-14 15:15:00,187.09,187.12,187.02,187.09,4330.0,181.765,181.7941,181.697,181.765,4330.0
2023-07-14 15:20:00,187.11,187.12,187.02,187.02,5348.0,181.7844,181.7941,181.697,181.697,5348.0
2023-07-14 15:25:00,187.02,187.13,187.02,187.12,3644.0,181.697,181.8039,181.697,181.7941,3644.0
2023-07-14 15:30:00,187.14,187.14,186.9,186.97,5734.0,181.8136,181.8136,181.5804,181.6484,5734.0
2023-07-14 15:35:00,186.95,186.96,186.89,186.91,5643.0,181.629,181.6387,181.5707,181.5901,5643.0
2023-07-14 15:40:00,186.88,186.95,186.82,186.82,5474.0,181.561,181.629,181.5027,181.5027,5474.0
2023-07-14 15:45:00,186.81,186.84,186.71,186.78,11382.0,181.493,181.5221,181.3958,181.4638,11382.0
2023-07-14 15:50:00,186.8,186.9,186.68,186.71,14954.0,181.4832,181.5804,181.3667,181.3958,14954.0
2023-07-14 15:55:00,186.68,186.81,186.52,186.73,61998.0,181.3667,181.493,181.2112,181.4152,61998.0
2023-07-17 09:30:00,186.81,187.39,186.81,187.18,22877.0,181.493,182.0565,181.493,181.8524,22877.0
2023-07-17 09:35:00,187.03,187.24,186.68,187.24,15571.0,181.7067,181.9107,181.3667,181.9107,15571.0
2023-07-17 09:40:00,187.22,187.79,187.11,187.6,3746.0,181.8913,182.4451,181.7844,182.2605,3746.0
2023-07-17 09:45:00,187.61,188.24,187.51,187.96,8887.0,182.2702,182.8823,182.173,182.6102,8887.0
2023-07-17 09:50:00,187.96,188.07,187.8,188.07,6564.0,182.6102,182.7171,182.4548,182.7171,6564.0
2023-07-17 09:55:00,188.07,188.15,188.01,188.02,1834.0,182.7171,182.7948,182.6588,182.6685,1834.0
2023-07-17 10:00:00,188.1,188.26,188.02,188.26,10536.0,182.7462,182.9017,182.6685,182.9017,10536.0
2023-07-17 10:05:00,188.22,188.64,188.18,188.37,7140.0,182.8628,183.2709,182.824,183.0086,7140.0
2023-07-17 10:10:00,188.33,188.46,188.11,188.16,4508.0,182.9697,183.096,182.756,182.8045,4508.0
2023-07-17 10:15:00,188.12,188.43,188.09,188.43,8493.0,182.7657,183.0668,182.7365,183.0668,8493.0
2023-07-17 10:20:00,188.47,188.59,188.45,188.56,5930.0,183.1057,183.2223,183.0863,183.1931,5930.0
2023-07-17 10:25:00,188.54,188.62,188.4,188.48,4194.0,183.1737,183.2514,183.0377,183.1154,4194.0
2023-07-17 10:30:00,188.41,188.51,188.34,188.38,4105.0,183.0474,183.1446,182.9794,183.0183,4105.0
2023-07-17 10:35:00,188.37,188.59,188.26,188.44,3506.0,183.0086,183.2223,182.9017,183.0766,3506.0
2023-07-17 10:40:00,188.49,188.59,188.46,188.57,5967.0,183.1251,183.2223,183.096,183.2029,5967.0
2023-07-17 10:45:00,188.64,188.75,188.57,188.6,6234.0,183.2709,183.3777,183.2029,183.232,6234.0
2023-07-17 10:50:00,188.62,188.71,188.55,188.6,6835.0,183.2514,183.3389,183.1834,183.232,6835.0
2023-07-17 10:55:00,188.6,188.74,188.6,188.7,2301.0,183.232,183.368,183.232,183.3292,2301.0
2023-07-17 11:00:00,188.74,188.74,188.62,188.67,2176.0,183.368,183.368,183.2514,183.3,2176.0
2023-07-17 11:05:00,188.64,188.74,188.61,188.73,3104.0,183.2709,183.368,183.2417,183.3583,3104.0
2023-07-17 11:10:00,188.76,188.86,188.73,188.73,7259.0,183.3875,183.4846,183.3583,183.3583,7259.0
2023-07-17 11:15:00,188.75,188.87,188.7,188.87,1500.0,183.3777,183.4943,183.3292,183.4943,1500.0
2023-07-17 11:20:00,188.83,189.04,188.81,189.02,6104.0,183.4555,183.6595,183.436,183.6401,6104.0
2023-07-17 11:25:00,189.01,189.09,188.91,189.02,3510.0,183.6303,183.7081,183.5332,183.6401,3510.0
2023-07-17 11:30:00,188.95,188.99,188.89,188.9,1894.0,183.572,183.6109,183.5138,183.5235,1894.0
2023-07-17 11:35:00,188.89,189.0,188.86,188.88,4527.0,183.5138,183.6206,183.4846,183.504,4527.0
2023-07-17 11:40:00,188.95,189.05,188.86,188.89,5075.0,183.572,183.6692,183.4846,183.5138,5075.0
2023-07-17 11:45:00,188.87,189.02,188.84,188.96,3131.0,183.4943,183.6401,183.4652,183.5818,3131.0
2023-07-17 11:50:00,188.91,188.95,188.82,188.87,2833.0,183.5332,183.572,183.4457,183.4943,2833.0
2023-07-17 11:55:00,188.87,189.09,188.87,189.09,3637.0,183.4943,183.7081,183.4943,183.7081,3637.0
2023-07-17 12:00:00,189.16,189.17,189.07,189.07,3707.0,183.7761,183.7858,183.6886,183.6886,3707.0
2023-07-17 12:05:00,189.09,189.09,188.96,188.98,2605.0,183.7081,183.7081,183.5818,183.6012,2605.0
2023-07-17 12:10:00,189.0,189.14,188.98,189.07,6037.0,183.6206,183.7566,183.6012,183.6886,6037.0
2023-07-17 12:15:00,189.04,189.04,188.93,189.0,4314.0,183.6595,183.6595,183.5526,183.6206,4314.0
2023-07-17 12:20:00,188.96,189.2,188.96,189.16,3856.0,183.5818,183.8149,183.5818,183.7761,3856.0
2023-07-17 12:25:00,189.14,189.17,189.07,189.08,2947.0,183.7566,183.7858,183.6886,183.6983,2947.0
2023-07-17 12:30:00,189.08,189.22,189.07,189.19,7435.0,183.6983,183.8344,183.6886,183.8052,7435.0
2023-07-17 12:35:00,189.19,189.21,189.08,189.13,6199.0,183.8052,183.8246,183.6983,183.7469,6199.0
2023-07-17 12:40:00,189.14,189.24,189.08,189.08,2878.0,183.7566,183.8538,183.6983,183.6983,2878.0
2023-07-17 12:45:00,189.0,189.01,188.98,189.01,1400.0,183.6206,183.6303,183.6012,183.6303,1400.0
2023-07-17 12:50:00,189.03,189.17,189.03,189.14,4192.0,183.6498,183.7858,183.6498,183.7566,4192.0
2023-07-17 12:55:00,189.14,189.23,189.12,189.22,2746.0,183.7566,183.8441,183.7372,183.8344,2746.0
2023-07-17 13:00:00,189.19,189.19,189.03,189.03,2206.0,183.8052,183.8052,183.6498,183.6498,2206.0
2023-07-17 13:05:00,189.05,189.09,188.89,188.9,2946.0,183.6692,183.7081,183.5138,183.5235,2946.0
2023-07-17 13:10:00,188.9,188.92,188.84,188.87,2725.0,183.5235,183.5429,183.4652,183.4943,2725.0
2023-07-17 13:15:00,188.87,188.96,188.87,188.89,3034.0,183.4943,183.5818,183.4943,183.5138,3034.0
2023-07-17 13:20:00,188.85,188.85,188.65,188.65,3083.0,183.4749,183.4749,183.2806,183.2806,3083.0
2023-07-17 13:25:00,188.68,188.82,188.67,188.81,3238.0,183.3097,183.4457,183.3,183.436,3238.0
2023-07-17 13:30:00,188.8,188.8,188.65,188.68,1782.0,183.4263,183.4263,183.2806,183.3097,1782.0
2023-07-17 13:35:00,188.71,188.77,188.68,188.7,3770.0,183.3389,183.3972,183.3097,183.3292,3770.0
2023-07-17 13:40:00,188.71,188.79,188.67,188.79,1892.0,183.3389,183.4166,183.3,183.4166,1892.0
2023-07-17 13:45:00,188.79,188.92,188.79,188.85,3980.0,183.4166,183.5429,183.4166,183.4749,3980.0
2023-07-17 13:50:00,188.85,188.86,188.77,188.78,2095.0,183.4749,183.4846,183.3972,183.4069,2095.0
2023-07-17 13:55:00,188.77,188.8,188.7,188.8,2297.0,183.3972,183.4263,183.3292,183.4263,2297.0
2023-07-17 14:00:00,188.81,188.81,188.62,188.62,1905.0,183.436,183.436,183.2514,183.2514,1905.0
2023-07-17 14:05:00,188.65,188.69,188.6,188.65,2880.0,183.2806,183.3194,183.232,183.2806,2880.0
2023-07-17 14:10:00,188.65,188.71,188.65,188.68,1495.0,183.2806,183.3389,183.2806,183.3097,1495.0
2023-07-17 14:15:00,188.67,188.68,188.59,188.59,3238.0,183.3,183.3097,183.2223,183.2223,3238.0
2023-07-17 14:20:00,188.54,188.66,188.54,188.6,5833.0,183.1737,183.2903,183.1737,183.232,5833.0
2023-07-17 14:25:00,188.6,188.61,188.49,188.51,4778.0,183.232,183.2417,183.1251,183.1446,4778.0
2023-07-17 14:30:00,188.56,188.61,188.46,188.48,2292.0,183.1931,183.2417,183.096,183.1154,2292.0
2023-07-17 14:35:00,188.52,188.57,188.46,188.47,4451.0,183.1543,183.2029,183.096,183.1057,4451.0
2023-07-17 14:40:00,188.47,188.5,188.38,188.5,2274.0,183.1057,183.1349,183.0183,183.1349,2274.0
2023-07-17 14:45:00,188.5,188.57,188.5,188.56,1900.0,183.1349,183.2029,183.1349,183.1931,1900.0
2023-07-17 14:50:00,188.57,188.6,188.49,188.49,3562.0,183.2029,183.232,183.1251,183.1251,3562.0
2023-07-17 14:55:00,188.52,188.54,188.45,188.47,4701.0,183.1543,183.1737,183.0863,183.1057,4701.0
2023-07-17 15:00:00,188.49,188.56,188.49,188.52,4533.0,183.1251,183.1931,183.1251,183.1543,4533.0
2023-07-17 15:05:00,188.54,188.62,188.54,188.56,3206.0,183.1737,183.2514,183.1737,183.1931,3206.0
2023-07-17 15:10:00,188.55,188.62,188.52,188.59,5862.0,183.1834,183.2514,183.1543,183.2223,5862.0
2023-07-17 15:15:00,188.6,188.74,188.53,188.65,9745.0,183.232,183.368,183.164,183.2806,9745.0
2023-07-17 15:20:00,188.7,188.76,188.62,188.76,7072.0,183.3292,183.3875,183.2514,183.3875,7072.0
2023-07-17 15:25:00,188.77,188.79,188.63,188.64,4363.0,183.3972,183.4166,183.2612,183.2709,4363.0
2023-07-17 15:30:00,188.63,188.63,188.42,188.49,6116.0,183.2612,183.2612,183.0571,183.1251,6116.0
2023-07-17 15:35:00,188.46,188.62,188.46,188.56,4187.0,183.096,183.2514,183.096,183.1931,4187.0
2023-07-17 15:40:00,188.58,188.66,188.56,188.59,7458.0,183.2126,183.2903,183.1931,183.2223,7458.0
2023-07-17 15:45:00,188.56,188.86,188.56,188.86,16750.0,183.1931,183.4846,183.1931,183.4846,16750.0
2023-07-17 15:50:00,188.83,188.84,188.54,188.61,22394.0,183.4555,183.4652,183.1737,183.2417,22394.0
2023-07-17 15:55:00,188.6,188.6,188.34,188.38,43276.0,183.232,183.232,182.9794,183.0183,43276.0
2023-07-18 09:30:00,187.72,188.13,187.14,187.87,23060.0,182.3771,182.7754,181.8136,182.5228,23060.0
2023-07-18 09:35:00,187.93,188.09,187.69,187.92,3329.0,182.5811,182.7365,182.3479,182.5714,3329.0
2023-07-18 09:40:00,187.77,188.01,187.71,188.01,5042.0,182.4256,182.6588,182.3673,182.6588,5042.0
2023-07-18 09:45:00,187.86,188.08,187.31,187.41,11588.0,182.5131,182.7268,181.9787,182.0759,11588.0
2023-07-18 09:50:00,187.53,187.76,187.49,187.7,2838.0,182.1925,182.4159,182.1536,182.3576,2838.0
2023-07-18 09:55:00,187.77,187.77,187.22,187.67,3331.0,182.4256,182.4256,181.8913,182.3285,3331.0
2023-07-18 10:00:00,187.7,187.73,187.38,187.65,12972.0,182.3576,182.3868,182.0467,182.3091,12972.0
2023-07-18 10:05:00,187.71,188.16,187.71,188.04,6104.0,182.3673,182.8045,182.3673,182.6879,6104.0
2023-07-18 10:10:00,188.01,188.11,187.92,188.11,3357.0,182.6588,182.756,182.5714,182.756,3357.0
2023-07-18 10:15:00,188.04,188.32,188.0,188.15,3814.0,182.6879,182.96,182.6491,182.7948,3814.0
2023-07-18 10:20:00,188.05,188.22,188.04,188.16,3452.0,182.6977,182.8628,182.6879,182.8045,3452.0
2023-07-18 10:25:00,188.17,188.58,188.17,188.58,4206.0,182.8142,183.2126,182.8142,183.2126,4206.0
2023-07-18 10:30:00,188.66,188.72,188.47,188.47,5714.0,183.2903,183.3486,183.1057,183.1057,5714.0
2023-07-18 10:35:00,188.43,188.6,188.43,188.52,5450.0,183.0668,183.232,183.0668,183.1543,5450.0
2023-07-18 10:40:00,188.52,188.58,188.49,188.57,5254.0,183.1543,183.2126,183.1251,183.2029,5254.0
2023-07-18 10:45:00,188.66,188.85,188.64,188.71,4034.0,183.2903,183.4749,183.2709,183.3389,4034.0
2023-07-18 10:50:00,188.72,188.83,188.65,188.75,2952.0,183.3486,183.4555,183.2806,183.3777,2952.0
2023-07-18 10:55:00,188.72,188.77,188.61,188.73,6141.0,183.3486,183.3972,183.2417,183.3583,6141.0
2023-07-18 11:00:00,188.74,189.0,188.73,188.97,4455.0,183.368,183.6206,183.3583,183.5915,4455.0
2023-07-18 11:05:00,189.01,189.09,188.87,189.05,5290.0,183.6303,183.7081,183.4943,183.6692,5290.0
2023-07-18 11:10:00,189.06,189.09,188.9,188.9,4100.0,183.6789,183.7081,183.5235,183.5235,4100.0
2023-07-18 11:15:00,188.9,188.95,188.79,188.95,6691.0,183.5235,183.572,183.4166,183.572,6691.0
2023-07-18 11:20:00,188.95,189.01,188.84,188.85,4589.0,183.572,183.6303,183.4652,183.4749,4589.0
2023-07-18 11:25:00,188.87,188.92,188.79,188.88,2720.0,183.4943,183.5429,183.4166,183.504,2720.0
2023-07-18 11:30:00,188.9,188.94,188.77,188.8,6098.0,183.5235,183.5623,183.3972,183.4263,6098.0
2023-07-18 11:35:00,188.84,188.93,188.78,188.81,3879.0,183.4652,183.5526,183.4069,183.436,3879.0
2023-07-18 11:40:00,188.8,188.81,188.56,188.56,7796.0,183.4263,183.436,183.1931,183.1931,7796.0
2023-07-18 11:45:00,188.54,188.77,188.44,188.72,6873.0,183.1737,183.3972,183.0766,183.3486,6873.0
2023-07-18 11:50:00,188.79,188.91,188.72,188.9,5337.0,183.4166,183.5332,183.3486,183.5235,5337.0
2023-07-18 11:55:00,188.92,188.92,188.78,188.89,8301.0,183.5429,183.5429,183.4069,183.5138,8301.0
2023-07-18 12:00:00,188.9,188.96,188.73,188.75,7426.0,183.5235,183.5818,183.3583,183.3777,7426.0
2023-07-18 12:05:00,188.68,188.78,188.61,188.61,7552.0,183.3097,183.4069,183.2417,183.2417,7552.0
2023-07-18 12:10:00,188.53,188.53,188.28,188.28,5012.0,183.164,183.164,182.9211,182.9211,5012.0
2023-07-18 12:15:00,188.28,188.45,188.25,188.44,4051.0,182.9211,183.0863,182.892,183.0766,4051.0
2023-07-18 12:20:00,188.47,188.47,188.14,188.14,5009.0,183.1057,183.1057,182.7851,182.7851,5009.0
2023-07-18 12:25:00,188.18,188.23,188.11,188.22,1582.0,182.824,182.8725,182.756,182.8628,1582.0
2023-07-18 12:30:00,188.2,188.2,188.08,188.14,2783.0,182.8434,182.8434,182.7268,182.7851,2783.0
2023-07-18 12:35:00,188.14,188.14,188.01,188.03,3350.0,182.7851,182.7851,182.6588,182.6782,3350.0
2023-07-18 12:40:00,188.04,188.14,187.85,187.85,2768.0,182.6879,182.7851,182.5034,182.5034,2768.0
2023-07-18 12:45:00,187.88,187.93,187.72,187.75,6040.0,182.5325,182.5811,182.3771,182.4062,6040.0
2023-07-18 12:50:00,187.75,187.88,187.75,187.88,2811.0,182.4062,182.5325,182.4062,182.5325,2811.0
2023-07-18 12:55:00,187.9,187.9,187.7,187.7,2112.0,182.5519,182.5519,182.3576,182.3576,2112.0
2023-07-18 13:00:00,187.68,187.8,187.66,187.8,3833.0,182.3382,182.4548,182.3188,182.4548,3833.0
2023-07-18 13:05:00,187.81,187.85,187.76,187.76,2950.0,182.4645,182.5034,182.4159,182.4159,2950.0
2023-07-18 13:10:00,187.78,187.83,187.77,187.81,2966.0,182.4354,182.4839,182.4256,182.4645,2966.0
2023-07-18 13:15:00,187.83,187.9,187.69,187.69,4971.0,182.4839,182.5519,182.3479,182.3479,4971.0
2023-07-18 13:20:00,187.68,187.69,187.55,187.69,3082.0,182.3382,182.3479,182.2119,182.3479,3082.0
2023-07-18 13:25:00,187.64,187.65,187.48,187.6,2326.0,182.2993,182.3091,182.1439,182.2605,2326.0
2023-07-18 13:30:00,187.65,187.65,187.58,187.58,1593.0,182.3091,182.3091,182.241,182.241,1593.0
2023-07-18 13:35:00,187.65,187.7,187.61,187.61,1000.0,182.3091,182.3576,182.2702,182.2702,1000.0
2023-07-18 13:40:00,187.68,187.73,187.62,187.63,5118.0,182.3382,182.3868,182.2799,182.2896,5118.0
2023-07-18 13:45:00,187.61,187.61,187.52,187.58,1160.0,182.2702,182.2702,182.1828,182.241,1160.0
2023-07-18 13:50:00,187.61,187.68,187.6,187.61,3042.0,182.2702,182.3382,182.2605,182.2702,3042.0
2023-07-18 13:55:00,187.58,187.69,187.57,187.65,1798.0,182.241,182.3479,182.2313,182.3091,1798.0
2023-07-18 14:00:00,187.65,187.78,187.64,187.78,2652.0,182.3091,182.4354,182.2993,182.4354,2652.0
2023-07-18 14:05:00,187.78,187.82,187.71,187.79,4457.0,182.4354,182.4742,182.3673,182.4451,4457.0
2023-07-18 14:10:00,187.78,187.78,187.66,187.71,2638.0,182.4354,182.4354,182.3188,182.3673,2638.0
2023-07-18 14:15:00,187.7,187.71,187.57,187.61,2853.0,182.3576,182.3673,182.2313,182.2702,2853.0
2023-07-18 14:20:00,187.63,187.74,187.58,187.71,4279.0,182.2896,182.3965,182.241,182.3673,4279.0
2023-07-18 14:25:00,187.73,187.78,187.69,187.72,3493.0,182.3868,182.4354,182.3479,182.3771,3493.0
2023-07-18 14:30:00,187.73,187.79,187.52,187.52,4400.0,182.3868,182.4451,182.1828,182.1828,4400.0
2023-07-18 14:35:00,187.5,187.5,187.41,187.45,3517.0,182.1633,182.1633,182.0759,182.1147,3517.0
2023-07-18 14:40:00,187.44,187.46,187.39,187.44,2170.0,182.105,182.1245,182.0565,182.105,2170.0
2023-07-18 14:45:00,187.48,187.52,187.47,187.5,2834.0,182.1439,182.1828,182.1342,182.1633,2834.0
2023-07-18 14:50:00,187.48,187.5,187.45,187.47,3204.0,182.1439,182.1633,182.1147,182.1342,3204.0
2023-07-18 14:55:00,187.49,187.59,187.48,187.59,7146.0,182.1536,182.2508,182.1439,182.2508,7146.0
2023-07-18 15:00:00,187.59,187.67,187.5,187.67,4284.0,182.2508,182.3285,182.1633,182.3285,4284.0
2023-07-18 15:05:00,187.62,187.7,187.58,187.58,8054.0,182.2799,182.3576,182.241,182.241,8054.0
2023-07-18 15:10:00,187.6,187.74,187.57,187.72,7900.0,182.2605,182.3965,182.2313,182.3771,7900.0
2023-07-18 15:15:00,187.74,187.8,187.66,187.73,4563.0,182.3965,182.4548,182.3188,182.3868,4563.0
2023-07-18 15:20:00,187.73,187.79,187.71,187.79,5142.0,182.3868,182.4451,182.3673,182.4451,5142.0
2023-07-18 15:25:00,187.79,187.9,187.78,187.81,4426.0,182.4451,182.5519,182.4354,182.4645,4426.0
2023-07-18 15:30:00,187.8,187.82,187.71,187.77,14989.0,182.4548,182.4742,182.3673,182.4256,14989.0
2023-07-18 15:35:00,187.74,187.81,187.71,187.8,15474.0,182.3965,182.4645,182.3673,182.4548,15474.0
2023-07-18 15:40:00,187.82,188.09,187.82,188.04,13004.0,182.4742,182.7365,182.4742,182.6879,13004.0
2023-07-18 15:45:00,188.02,188.2,187.93,188.14,14087.0,182.6685,182.8434,182.5811,182.7851,14087.0
2023-07-18 15:50:00,188.19,188.31,188.02,188.04,46987.0,182.8337,182.9503,182.6685,182.6879,46987.0
2023-07-18 15:55:00,188.06,188.24,187.96,188.21,79231.0,182.7074,182.8823,182.6102,182.8531,79231.0
2023-07-19 09:30:00,187.57,187.85,187.41,187.76,17332.0,182.2313,182.5034,182.0759,182.4159,17332.0
2023-07-19 09:35:00,187.85,188.75,187.85,188.4,3247.0,182.5034,183.3777,182.5034,183.0377,3247.0
2023-07-19 09:40:00,188.27,188.53,188.07,188.36,1834.0,182.9114,183.164,182.7171,182.9988,1834.0
2023-07-19 09:45:00,188.36,188.36,188.04,188.05,3314.0,182.9988,182.9988,182.6879,182.6977,3314.0
2023-07-19 09:50:00,188.17,188.31,187.9,188.16,7664.0,182.8142,182.9503,182.5519,182.8045,7664.0
2023-07-19 09:55:00,188.23,188.23,188.0,188.07,1417.0,182.8725,182.8725,182.6491,182.7171,1417.0
2023-07-19 10:00:00,188.02,188.23,188.0,188.13,5354.0,182.6685,182.8725,182.6491,182.7754,5354.0
2023-07-19 10:05:00,188.18,188.3,188.1,188.12,2600.0,182.824,182.9405,182.7462,182.7657,2600.0
2023-07-19 10:10:00,188.21,188.32,188.04,188.11,3852.0,182.8531,182.96,182.6879,182.756,3852.0
2023-07-19 10:15:00,188.13,188.19,188.08,188.12,1789.0,182.7754,182.8337,182.7268,182.7657,1789.0
2023-07-19 10:20:00,188.21,188.46,188.17,188.45,1487.0,182.8531,183.096,182.8142,183.0863,1487.0
2023-07-19 10:25:00,188.47,188.51,188.14,188.14,2519.0,183.1057,183.1446,182.7851,182.7851,2519.0
2023-07-19 10:30:00,188.18,188.33,188.04,188.12,3129.0,182.824,182.9697,182.6879,182.7657,3129.0
2023-07-19 10:35:00,188.03,188.09,187.98,187.98,1800.0,182.6782,182.7365,182.6297,182.6297,1800.0
2023-07-19 10:40:00,187.95,188.02,187.85,187.87,2296.0,182.6005,182.6685,182.5034,182.5228,2296.0
2023-07-19 10:45:00,187.86,187.88,187.74,187.88,4296.0,182.5131,182.5325,182.3965,182.5325,4296.0
2023-07-19 10:50:00,187.89,187.96,187.51,187.57,3821.0,182.5422,182.6102,182.173,182.2313,3821.0
2023-07-19 10:55:00,187.51,187.61,187.37,187.61,5826.0,182.173,182.2702,182.037,182.2702,5826.0
2023-07-19 11:00:00,187.7,187.7,187.54,187.54,3792.0,182.3576,182.3576,182.2022,182.2022,3792.0
2023-07-19 11:05:00,187.58,187.68,187.57,187.66,2944.0,182.241,182.3382,182.2313,182.3188,2944.0
2023-07-19 11:10:00,187.59,187.71,187.54,187.58,2639.0,182.2508,182.3673,182.2022,182.241,2639.0
2023-07-19 11:15:00,187.63,187.69,187.46,187.51,3930.0,182.2896,182.3479,182.1245,182.173,3930.0
2023-07-19 11:20:00,187.53,187.53,187.19,187.29,5621.0,182.1925,182.1925,181.8621,181.9593,5621.0
2023-07-19 11:25:00,187.31,187.38,187.25,187.35,1500.0,181.9787,182.0467,181.9204,182.0176,1500.0
2023-07-19 11:30:00,187.39,187.5,187.35,187.5,4885.0,182.0565,182.1633,182.0176,182.1633,4885.0
2023-07-19 11:35:00,187.5,187.55,187.4,187.5,6320.0,182.1633,182.2119,182.0662,182.1633,6320.0
2023-07-19 11:40:00,187.52,187.58,187.45,187.55,3677.0,182.1828,182.241,182.1147,182.2119,3677.0
2023-07-19 11:45:00,187.59,187.65,187.42,187.42,2871.0,182.2508,182.3091,182.0856,182.0856,2871.0
2023-07-19 11:50:00,187.45,187.64,187.42,187.64,3610.0,182.1147,182.2993,182.0856,182.2993,3610.0
2023-07-19 11:55:00,187.68,187.74,187.62,187.68,2559.0,182.3382,182.3965,182.2799,182.3382,2559.0
2023-07-19 12:00:00,187.63,187.86,187.63,187.75,5904.0,182.2896,182.5131,182.2896,182.4062,5904.0
2023-07-19 12:05:00,187.76,187.78,187.43,187.44,11639.0,182.4159,182.4354,182.0953,182.105,11639.0
2023-07-19 12:10:00,187.52,187.69,187.49,187.68,3995.0,182.1828,182.3479,182.1536,182.3382,3995.0
2023-07-19 12:15:00,187.68,187.69,187.48,187.51,3832.0,182.3382,182.3479,182.1439,182.173,3832.0
2023-07-19 12:20:00,187.5,187.52,187.35,187.5,2715.0,182.1633,182.1828,182.0176,182.1633,2715.0
2023-07-19 12:25:00,187.5,187.64,187.45,187.64,5216.0,182.1633,182.2993,182.1147,182.2993,5216.0
2023-07-19 12:30:00,187.61,187.68,187.59,187.68,1575.0,182.2702,182.3382,182.2508,182.3382,1575.0
2023-07-19 12:35:00,187.66,187.66,187.55,187.55,1532.0,182.3188,182.3188,182.2119,182.2119,1532.0
2023-07-19 12:40:00,187.52,187.58,187.43,187.43,1413.0,182.1828,182.241,182.0953,182.0953,1413.0
2023-07-19 12:45:00,187.47,187.56,187.43,187.5,4654.0,182.1342,182.2216,182.0953,182.1633,4654.0
2023-07-19 12:50:00,187.5,187.6,187.48,187.51,4000.0,182.1633,182.2605,182.1439,182.173,4000.0
2023-07-19 12:55:00,187.53,187.64,187.48,187.6,3492.0,182.1925,182.2993,182.1439,182.2605,3492.0
2023-07-19 13:00:00,187.57,187.6,187.49,187.6,3801.0,182.2313,182.2605,182.1536,182.2605,3801.0
2023-07-19 13:05:00,187.61,187.65,187.51,187.59,2257.0,182.2702,182.3091,182.173,182.2508,2257.0
2023-07-19 13:10:00,187.62,187.81,187.62,187.78,2328.0,182.2799,182.4645,182.2799,182.4354,2328.0
2023-07-19 13:15:00,187.78,187.82,187.75,187.81,2812.0,182.4354,182.4742,182.4062,182.4645,2812.0
2023-07-19 13:20:00,187.83,187.83,187.6,187.6,2668.0,182.4839,182.4839,182.2605,182.2605,2668.0
2023-07-19 13:25:00,187.6,187.67,187.56,187.67,1991.0,182.2605,182.3285,182.2216,182.3285,1991.0
2023-07-19 13:30:00,187.67,187.75,187.67,187.72,1635.0,182.3285,182.4062,182.3285,182.3771,1635.0
2023-07-19 13:35:00,187.69,187.69,187.61,187.65,942.0,182.3479,182.3479,182.2702,182.3091,942.0
2023-07-19 13:40:00,187.64,187.75,187.64,187.74,3171.0,182.2993,182.4062,182.2993,182.3965,3171.0
2023-07-19 13:45:00,187.75,187.78,187.68,187.69,2781.0,182.4062,182.4354,182.3382,182.3479,2781.0
2023-07-19 13:50:00,187.67,187.74,187.61,187.67,4606.0,182.3285,182.3965,182.2702,182.3285,4606.0
2023-07-19 13:55:00,187.65,187.65,187.59,187.62,3356.0,182.3091,182.3091,182.2508,182.2799,3356.0
2023-07-19 14:00:00,187.62,187.62,187.44,187.44,3332.0,182.2799,182.2799,182.105,182.105,3332.0
2023-07-19 14:05:00,187.5,187.56,187.39,187.5,31388.0,182.1633,182.2216,182.0565,182.1633,31388.0
2023-07-19 14:10:00,187.48,187.5,187.41,187.44,7854.0,182.1439,182.1633,182.0759,182.105,7854.0
2023-07-19 14:15:00,187.43,187.45,187.27,187.38,27257.0,182.0953,182.1147,181.9399,182.0467,27257.0
2023-07-19 14:20:00,187.47,187.52,187.46,187.52,3016.0,182.1342,182.1828,182.1245,182.1828,3016.0
2023-07-19 14:25:00,187.55,187.63,187.53,187.57,3437.0,182.2119,182.2896,182.1925,182.2313,3437.0
2023-07-19 14:30:00,187.61,187.88,187.61,187.8,13738.0,182.2702,182.5325,182.2702,182.4548,13738.0
2023-07-19 14:35:00,187.79,187.87,187.77,187.84,7915.0,182.4451,182.5228,182.4256,182.4936,7915.0
2023-07-19 14:40:00,187.88,187.92,187.85,187.87,7565.0,182.5325,182.5714,182.5034,182.5228,7565.0
2023-07-19 14:45:00,187.85,187.94,187.85,187.91,5522.0,182.5034,182.5908,182.5034,182.5617,5522.0
2023-07-19 14:50:00,187.93,187.96,187.75,187.8,4362.0,182.5811,182.6102,182.4062,182.4548,4362.0
2023-07-19 14:55:00,187.79,187.87,187.79,187.81,3363.0,182.4451,182.5228,182.4451,182.4645,3363.0
2023-07-19 15:00:00,187.8,187.87,187.78,187.83,3642.0,182.4548,182.5228,182.4354,182.4839,3642.0
2023-07-19 15:05:00,187.83,187.88,187.77,187.85,3546.0,182.4839,182.5325,182.4256,182.5034,3546.0
2023-07-19 15:10:00,187.85,187.85,187.73,187.79,5323.0,182.5034,182.5034,182.3868,182.4451,5323.0
2023-07-19 15:15:00,187.83,187.87,187.79,187.79,4507.0,182.4839,182.5228,182.4451,182.4451,4507.0
2023-07-19 15:20:00,187.78,187.8,187.67,187.7,7275.0,182.4354,182.4548,182.3285,182.3576,7275.0
2023-07-19 15:25:00,187.69,187.8,187.66,187.68,9251.0,182.3479,182.4548,182.3188,182.3382,9251.0
2023-07-19 15:30:00,187.67,187.68,187.45,187.51,9853.0,182.3285,182.3382,182.1147,182.173,9853.0
2023-07-19 15:35:00,187.49,187.49,187.28,187.28,10815.0,182.1536,182.1536,181.9496,181.9496,10815.0
2023-07-19 15:40:00,187.31,187.43,187.31,187.38,14141.0,181.9787,182.0953,181.9787,182.0467,14141.0
2023-07-19 15:45:00,187.36,187.38,187.11,187.18,18245.0,182.0273,182.0467,181.7844,181.8524,18245.0
2023-07-19 15:50:00,187.2,187.35,187.12,187.25,42411.0,181.8719,182.0176,181.7941,181.9204,42411.0
2023-07-19 15:55:00,187.26,187.47,187.06,187.36,84121.0,181.9302,182.1342,181.7358,182.0273,84121.0
2023-07-20 09:30:00,186.31,187.44,186.31,187.09,28184.0,181.0072,182.105,181.0072,181.765,28184.0
2023-07-20 09:35:00,187.04,189.09,186.86,188.44,11040.0,181.7164,183.7081,181.5415,183.0766,11040.0
2023-07-20 09:40:00,188.58,189.49,187.94,187.94,19157.0,183.2126,184.0967,182.5908,182.5908,19157.0
2023-07-20 09:45:00,187.92,189.01,187.87,188.98,11819.0,182.5714,183.6303,182.5228,183.6012,11819.0
2023-07-20 09:50:00,189.02,189.06,188.27,188.96,17631.0,183.6401,183.6789,182.9114,183.5818,17631.0
2023-07-20 09:55:00,188.89,189.38,188.8,189.35,20809.0,183.5138,183.9898,183.4263,183.9607,20809.0
2023-07-20 10:00:00,189.25,190.92,189.25,190.39,54334.0,183.8635,185.486,183.8635,184.9711,54334.0
2023-07-20 10:05:00,190.39,190.56,190.06,190.56,8190.0,184.9711,185.1362,184.6505,185.1362,8190.0
2023-07-20 10:10:00,190.48,190.49,189.57,189.61,13213.0,185.0585,185.0682,184.1744,184.2133,13213.0
2023-07-20 10:15:00,189.65,190.05,189.52,189.74,12550.0,184.2521,184.6407,184.1258,184.3396,12550.0
2023-07-20 10:20:00,189.8,189.98,189.63,189.87,11049.0,184.3979,184.5727,184.2327,184.4659,11049.0
2023-07-20 10:25:00,189.79,190.13,189.7,189.99,9775.0,184.3881,184.7185,184.3007,184.5824,9775.0
2023-07-20 10:30:00,189.93,190.28,189.92,190.0,14508.0,184.5242,184.8642,184.5144,184.5922,14508.0
2023-07-20 10:35:00,190.01,190.01,189.44,189.48,25685.0,184.6019,184.6019,184.0481,184.087,25685.0
2023-07-20 10:40:00,189.45,189.53,189.14,189.4,12923.0,184.0578,184.1355,183.7566,184.0092,12923.0
2023-07-20 10:45:00,189.45,189.96,189.42,189.74,9978.0,184.0578,184.5533,184.0287,184.3396,9978.0
2023-07-20 10:50:00,189.75,189.75,189.39,189.65,11036.0,184.3493,184.3493,183.9995,184.2521,11036.0
2023-07-20 10:55:00,189.72,189.76,189.21,189.21,11911.0,184.3201,184.359,183.8246,183.8246,11911.0
2023-07-20 11:00:00,189.32,189.53,189.23,189.4,10238.0,183.9315,184.1355,183.8441,184.0092,10238.0
2023-07-20 11:05:00,189.39,189.76,189.39,189.6,8048.0,183.9995,184.359,183.9995,184.2035,8048.0
2023-07-20 11:10:00,189.61,189.66,189.25,189.25,4952.0,184.2133,184.2618,183.8635,183.8635,4952.0
2023-07-20 11:15:00,189.28,189.44,189.08,189.08,4862.0,183.8927,184.0481,183.6983,183.6983,4862.0
2023-07-20 11:20:00,189.18,189.48,188.82,189.0,42668.0,183.7955,184.087,183.4457,183.6206,42668.0
2023-07-20 11:25:00,189.0,189.62,188.81,188.97,92346.0,183.6206,184.223,183.436,183.5915,92346.0
2023-07-20 11:30:00,188.9,189.62,188.89,189.53,17552.0,183.5235,184.223,183.5138,184.1355,17552.0
2023-07-20 11:35:00,189.43,189.81,189.43,189.78,20270.0,184.0384,184.4076,184.0384,184.3784,20270.0
2023-07-20 11:40:00,189.73,190.17,189.72,189.8,18681.0,184.3298,184.7573,184.3201,184.3979,18681.0
2023-07-20 11:45:00,189.86,189.94,189.53,189.72,10899.0,184.4561,184.5339,184.1355,184.3201,10899.0
2023-07-20 11:50:00,189.65,189.8,189.54,189.66,10121.0,184.2521,184.3979,184.1453,184.2618,10121.0
2023-07-20 11:55:00,189.71,189.77,189.21,189.23,6748.0,184.3104,184.3687,183.8246,183.8441,6748.0
2023-07-20 12:00:00,189.21,189.21,188.87,188.95,10367.0,183.8246,183.8246,183.4943,183.572,10367.0
2023-07-20 12:05:00,188.96,189.18,188.95,189.05,12048.0,183.5818,183.7955,183.572,183.6692,12048.0
2023-07-20 12:10:00,189.05,189.05,188.82,188.86,8532.0,183.6692,183.6692,183.4457,183.4846,8532.0
2023-07-20 12:15:00,188.8,189.05,188.8,188.93,9701.0,183.4263,183.6692,183.4263,183.5526,9701.0
2023-07-20 12:20:00,188.88,189.15,188.88,189.07,8984.0,183.504,183.7664,183.504,183.6886,8984.0
2023-07-20 12:25:00,189.04,189.04,188.52,188.52,15673.0,183.6595,183.6595,183.1543,183.1543,15673.0
2023-07-20 12:30:00,188.52,188.61,188.31,188.31,14888.0,183.1543,183.2417,182.9503,182.9503,14888.0
2023-07-20 12:35:00,188.25,188.44,188.13,188.22,8866.0,182.892,183.0766,182.7754,182.8628,8866.0
2023-07-20 12:40:00,188.16,188.42,188.11,188.26,6641.0,182.8045,183.0571,182.756,182.9017,6641.0
2023-07-20 12:45:00,188.3,188.41,188.12,188.3,12475.0,182.9405,183.0474,182.7657,182.9405,12475.0
2023-07-20 12:50:00,188.3,188.31,188.14,188.14,5040.0,182.9405,182.9503,182.7851,182.7851,5040.0
2023-07-20 12:55:00,188.08,188.24,188.08,188.24,4979.0,182.7268,182.8823,182.7268,182.8823,4979.0
2023-07-20 13:00:00,188.25,188.38,188.21,188.38,9635.0,182.892,183.0183,182.8531,183.0183,9635.0
2023-07-20 13:05:00,188.4,188.57,188.37,188.47,10912.0,183.0377,183.2029,183.0086,183.1057,10912.0
2023-07-20 13:10:00,188.46,188.76,188.46,188.73,12381.0,183.096,183.3875,183.096,183.3583,12381.0
2023-07-20 13:15:00,188.68,188.78,188.64,188.7,17199.0,183.3097,183.4069,183.2709,183.3292,17199.0
2023-07-20 13:20:00,188.7,188.78,188.65,188.74,11793.0,183.3292,183.4069,183.2806,183.368,11793.0
2023-07-20 13:25:00,188.73,188.78,188.64,188.71,11171.0,183.3583,183.4069,183.2709,183.3389,11171.0
2023-07-20 13:30:00,188.75,188.98,188.73,188.98,8751.0,183.3777,183.6012,183.3583,183.6012,8751.0
2023-07-20 13:35:00,188.93,189.13,188.67,188.73,9378.0,183.5526,183.7469,183.3,183.3583,9378.0
2023-07-20 13:40:00,188.74,188.83,188.68,188.74,8434.0,183.368,183.4555,183.3097,183.368,8434.0
2023-07-20 13:45:00,188.73,188.78,188.65,188.67,7803.0,183.3583,183.4069,183.2806,183.3,7803.0
2023-07-20 13:50:00,188.7,188.85,188.63,188.8,12679.0,183.3292,183.4749,183.2612,183.4263,12679.0
2023-07-20 13:55:00,188.78,188.83,188.68,188.82,14720.0,183.4069,183.4555,183.3097,183.4457,14720.0
2023-07-20 14:00:00,188.84,189.03,188.74,189.0,16335.0,183.4652,183.6498,183.368,183.6206,16335.0
2023-07-20 14:05:00,189.02,189.11,188.88,189.11,10062.0,183.6401,183.7275,183.504,183.7275,10062.0
2023-07-20 14:10:00,189.1,189.1,188.9,189.0,11509.0,183.7178,183.7178,183.5235,183.6206,11509.0
2023-07-20 14:15:00,189.03,189.13,188.89,189.0,11021.0,183.6498,183.7469,183.5138,183.6206,11021.0
2023-07-20 14:20:00,189.01,189.07,188.88,189.03,8083.0,183.6303,183.6886,183.504,183.6498,8083.0
2023-07-20 14:25:00,189.06,189.06,188.77,188.86,14519.0,183.6789,183.6789,183.3972,183.4846,14519.0
2023-07-20 14:30:00,188.91,189.01,188.74,188.74,13055.0,183.5332,183.6303,183.368,183.368,13055.0
2023-07-20 14:35:00,188.73,189.02,188.72,188.99,8029.0,183.3583,183.6401,183.3486,183.6109,8029.0
2023-07-20 14:40:00,188.98,188.98,188.81,188.94,12431.0,183.6012,183.6012,183.436,183.5623,12431.0
2023-07-20 14:45:00,188.94,189.07,188.92,189.03,14374.0,183.5623,183.6886,183.5429,183.6498,14374.0
2023-07-20 14:50:00,189.03,189.16,188.99,189.03,12153.0,183.6498,183.7761,183.6109,183.6498,12153.0
2023-07-20 14:55:00,188.99,189.14,188.91,189.05,6110.0,183.6109,183.7566,183.5332,183.6692,6110.0
2023-07-20 15:00:00,189.05,189.13,188.97,189.03,12830.0,183.6692,183.7469,183.5915,183.6498,12830.0
2023-07-20 15:05:00,189.06,189.12,188.94,189.03,11972.0,183.6789,183.7372,183.5623,183.6498,11972.0
2023-07-20 15:10:00,189.05,189.24,189.0,189.18,17256.0,183.6692,183.8538,183.6206,183.7955,17256.0
2023-07-20 15:15:00,189.16,189.17,188.83,189.01,13551.0,183.7761,183.7858,183.4555,183.6303,13551.0
2023-07-20 15:20:00,189.01,189.22,188.98,189.0,10824.0,183.6303,183.8344,183.6012,183.6206,10824.0
2023-07-20 15:25:00,189.0,189.1,188.74,189.1,18333.0,183.6206,183.7178,183.368,183.7178,18333.0
2023-07-20 15:30:00,189.11,189.22,189.02,189.06,27331.0,183.7275,183.8344,183.6401,183.6789,27331.0
2023-07-20 15:35:00,189.02,189.13,188.91,188.91,28113.0,183.6401,183.7469,183.5332,183.5332,28113.0
2023-07-20 15:40:00,188.91,188.97,188.79,188.83,71892.0,183.5332,183.5915,183.4166,183.4555,71892.0
2023-07-20 15:45:00,188.85,189.02,188.8,189.0,50540.0,183.4749,183.6401,183.4263,183.6206,50540.0
2023-07-20 15:50:00,189.03,189.17,188.76,189.14,111865.0,183.6498,183.7858,183.3875,183.7566,111865.0
2023-07-20 15:55:00,189.16,189.26,189.02,189.25,162263.0,183.7761,183.8732,183.6401,183.8635,162263.0
2023-07-21 09:30:00,190.94,191.0,190.32,190.95,68644.0,185.5054,185.5637,184.9031,185.5151,68644.0
2023-07-21 09:35:00,190.94,192.87,190.93,192.87,111442.0,185.5054,187.3805,185.4957,187.3805,111442.0
2023-07-21 09:40:00,192.78,193.22,192.23,192.52,13173.0,187.293,187.7205,186.7587,187.0404,13173.0
2023-07-21 09:45:00,192.36,193.08,191.8,192.92,68795.0,186.885,187.5845,186.3409,187.4291,68795.0
2023-07-21 09:50:00,193.03,193.72,192.63,193.48,14702.0,187.5359,188.2063,187.1473,187.9731,14702.0
2023-07-21 09:55:00,193.49,193.84,193.49,193.61,20502.0,187.9828,188.3229,187.9828,188.0994,20502.0
2023-07-21 10:00:00,193.65,194.16,193.65,193.9,12601.0,188.1383,188.6338,188.1383,188.3812,12601.0
2023-07-21 10:05:00,193.89,193.89,193.19,193.54,12880.0,188.3714,188.3714,187.6914,188.0314,12880.0
2023-07-21 10:10:00,193.51,193.55,192.76,192.93,7988.0,188.0023,188.0411,187.2736,187.4388,7988.0
2023-07-21 10:15:00,192.8,193.03,192.65,192.85,6554.0,187.3125,187.5359,187.1667,187.361,6554.0
2023-07-21 10:20:00,192.86,192.93,192.54,192.82,14185.0,187.3708,187.4388,187.0599,187.3319,14185.0
2023-07-21 10:25:00,192.89,193.21,192.83,193.17,10527.0,187.3999,187.7108,187.3416,187.6719,10527.0
2023-07-21 10:30:00,193.18,193.36,192.98,193.08,10180.0,187.6817,187.8565,187.4873,187.5845,10180.0
2023-07-21 10:35:00,193.05,193.37,192.99,193.32,9532.0,187.5554,187.8662,187.4971,187.8177,9532.0
2023-07-21 10:40:00,193.37,193.39,193.08,193.21,7761.0,187.8662,187.8857,187.5845,187.7108,7761.0
2023-07-21 10:45:00,193.15,193.19,192.94,192.99,22165.0,187.6525,187.6914,187.4485,187.4971,22165.0
2023-07-21 10:50:00,193.08,193.16,192.93,193.07,8979.0,187.5845,187.6622,187.4388,187.5748,8979.0
2023-07-21 10:55:00,193.08,193.38,193.05,193.13,5037.0,187.5845,187.876,187.5554,187.6331,5037.0
2023-07-21 11:00:00,193.23,193.24,192.95,193.16,8434.0,187.7302,187.7399,187.4582,187.6622,8434.0
2023-07-21 11:05:00,193.15,193.2,193.04,193.09,10011.0,187.6525,187.7011,187.5456,187.5942,10011.0
2023-07-21 11:10:00,193.1,193.36,193.1,193.26,10124.0,187.6039,187.8565,187.6039,187.7594,10124.0
2023-07-21 11:15:00,193.31,193.46,193.28,193.43,9452.0,187.808,187.9537,187.7788,187.9245,9452.0
2023-07-21 11:20:00,193.45,193.47,193.28,193.34,6134.0,187.944,187.9634,187.7788,187.8371,6134.0
2023-07-21 11:25:00,193.32,193.58,192.99,193.06,47495.0,187.8177,188.0703,187.4971,187.5651,47495.0
2023-07-21 11:30:00,193.05,193.24,193.05,193.23,5343.0,187.5554,187.7399,187.5554,187.7302,5343.0
2023-07-21 11:35:00,193.2,193.29,193.11,193.28,5016.0,187.7011,187.7885,187.6136,187.7788,5016.0
2023-07-21 11:40:00,193.29,193.29,193.02,193.05,11417.0,187.7885,187.7885,187.5262,187.5554,11417.0
2023-07-21 11:45:00,193.04,193.04,192.76,192.76,4121.0,187.5456,187.5456,187.2736,187.2736,4121.0
2023-07-21 11:50:00,192.82,193.12,192.82,192.94,5209.0,187.3319,187.6234,187.3319,187.4485,5209.0
2023-07-21 11:55:00,193.07,193.11,192.95,193.02,5321.0,187.5748,187.6136,187.4582,187.5262,5321.0
2023-07-21 12:00:00,192.99,193.04,192.85,192.99,3946.0,187.4971,187.5456,187.361,187.4971,3946.0
2023-07-21 12:05:00,192.98,193.03,192.89,193.01,7628.0,187.4873,187.5359,187.3999,187.5165,7628.0
2023-07-21 12:10:00,193.07,193.1,192.85,192.99,52535.0,187.5748,187.6039,187.361,187.4971,52535.0
2023-07-21 12:15:00,193.02,193.13,193.02,193.08,5096.0,187.5262,187.6331,187.5262,187.5845,5096.0
2023-07-21 12:20:00,193.08,193.3,193.07,193.18,8405.0,187.5845,187.7982,187.5748,187.6817,8405.0
2023-07-21 12:25:00,193.18,193.21,193.05,193.05,3780.0,187.6817,187.7108,187.5554,187.5554,3780.0
2023-07-21 12:30:00,193.04,193.04,192.76,192.79,4415.0,187.5456,187.5456,187.2736,187.3028,4415.0
2023-07-21 12:35:00,192.76,192.76,192.56,192.64,7270.0,187.2736,187.2736,187.0793,187.157,7270.0
2023-07-21 12:40:00,192.64,192.68,192.45,192.51,8198.0,187.157,187.1959,186.9724,187.0307,8198.0
2023-07-21 12:45:00,192.51,192.57,192.45,192.45,3135.0,187.0307,187.089,186.9724,186.9724,3135.0
2023-07-21 12:50:00,192.36,192.54,192.35,192.39,3205.0,186.885,187.0599,186.8753,186.9141,3205.0
2023-07-21 12:55:00,192.38,192.43,192.3,192.34,3186.0,186.9044,186.953,186.8267,186.8656,3186.0
2023-07-21 13:00:00,192.4,192.45,192.31,192.43,4053.0,186.9239,186.9724,186.8364,186.953,4053.0
2023-07-21 13:05:00,192.48,192.52,192.45,192.52,2682.0,187.0016,187.0404,186.9724,187.0404,2682.0
2023-07-21 13:10:00,192.52,192.53,192.34,192.4,3734.0,187.0404,187.0502,186.8656,186.9239,3734.0
2023-07-21 13:15:00,192.41,192.52,192.38,192.52,4536.0,186.9336,187.0404,186.9044,187.0404,4536.0
2023-07-21 13:20:00,192.49,192.5,192.34,192.48,3366.0,187.0113,187.021,186.8656,187.0016,3366.0
2023-07-21 13:25:00,192.4,192.54,192.39,192.54,3918.0,186.9239,187.0599,186.9141,187.0599,3918.0
2023-07-21 13:30:00,192.54,192.55,192.46,192.53,3246.0,187.0599,187.0696,186.9821,187.0502,3246.0
2023-07-21 13:35:00,192.53,192.65,192.46,192.59,8033.0,187.0502,187.1667,186.9821,187.1084,8033.0
2023-07-21 13:40:00,192.64,192.75,192.64,192.7,4059.0,187.157,187.2639,187.157,187.2153,4059.0
2023-07-21 13:45:00,192.75,192.79,192.71,192.71,4315.0,187.2639,187.3028,187.225,187.225,4315.0
2023-07-21 13:50:00,192.72,192.76,192.66,192.68,4511.0,187.2347,187.2736,187.1765,187.1959,4511.0
2023-07-21 13:55:00,192.63,192.67,192.55,192.62,7114.0,187.1473,187.1862,187.0696,187.1376,7114.0
2023-07-21 14:00:00,192.61,192.61,192.4,192.43,5343.0,187.1279,187.1279,186.9239,186.953,5343.0
2023-07-21 14:05:00,192.46,192.49,192.36,192.42,6293.0,186.9821,187.0113,186.885,186.9433,6293.0
2023-07-21 14:10:00,192.43,192.56,192.43,192.56,7020.0,186.953,187.0793,186.953,187.0793,7020.0
2023-07-21 14:15:00,192.56,192.69,192.55,192.59,5138.0,187.0793,187.2056,187.0696,187.1084,5138.0
2023-07-21 14:20:00,192.6,192.61,192.32,192.38,2918.0,187.1182,187.1279,186.8461,186.9044,2918.0
2023-07-21 14:25:00,192.34,192.43,192.26,192.26,2259.0,186.8656,186.953,186.7878,186.7878,2259.0
2023-07-21 14:30:00,192.32,192.33,192.22,192.24,5486.0,186.8461,186.8558,186.749,186.7684,5486.0
2023-07-21 14:35:00,192.26,192.31,192.2,192.21,12791.0,186.7878,186.8364,186.7295,186.7393,12791.0
2023-07-21 14:40:00,192.23,192.46,192.22,192.41,4471.0,186.7587,186.9821,186.749,186.9336,4471.0
2023-07-21 14:45:00,192.44,192.58,192.44,192.51,4883.0,186.9627,187.0987,186.9627,187.0307,4883.0
2023-07-21 14:50:00,192.49,192.55,192.43,192.45,3093.0,187.0113,187.0696,186.953,186.9724,3093.0
2023-07-21 14:55:00,192.44,192.44,192.32,192.36,5038.0,186.9627,186.9627,186.8461,186.885,5038.0
2023-07-21 15:00:00,192.34,192.37,192.27,192.35,4591.0,186.8656,186.8947,186.7976,186.8753,4591.0
2023-07-21 15:05:00,192.31,192.35,192.17,192.19,8183.0,186.8364,186.8753,186.7004,186.7198,8183.0
2023-07-21 15:10:00,192.2,192.28,192.2,192.23,6739.0,186.7295,186.8073,186.7295,186.7587,6739.0
2023-07-21 15:15:00,192.23,192.39,192.21,192.39,6721.0,186.7587,186.9141,186.7393,186.9141,6721.0
2023-07-21 15:20:00,192.39,192.39,192.19,192.2,11328.0,186.9141,186.9141,186.7198,186.7295,11328.0
2023-07-21 15:25:00,192.18,192.26,192.11,192.24,8448.0,186.7101,186.7878,186.6421,186.7684,8448.0
2023-07-21 15:30:00,192.25,192.28,192.21,192.25,11620.0,186.7781,186.8073,186.7393,186.7781,11620.0
2023-07-21 15:35:00,192.23,192.41,192.19,192.26,16352.0,186.7587,186.9336,186.7198,186.7878,16352.0
2023-07-21 15:40:00,192.26,192.27,191.84,191.97,14566.0,186.7878,186.7976,186.3798,186.5061,14566.0
2023-07-21 15:45:00,191.96,191.98,191.8,191.89,25899.0,186.4964,186.5158,186.3409,186.4284,25899.0
2023-07-21 15:50:00,191.95,191.97,191.75,191.9,37073.0,186.4867,186.5061,186.2924,186.4381,37073.0
2023-07-21 15:55:00,191.89,191.89,191.39,191.43,127851.0,186.4284,186.4284,185.9426,185.9815,127851.0
2023-07-24 09:30:00,191.76,191.98,191.43,191.97,16583.0,186.3021,186.5158,185.9815,186.5061,16583.0
2023-07-24 09:35:00,191.77,191.84,191.16,191.43,5622.0,186.3118,186.3798,185.7191,185.9815,5622.0
2023-07-24 09:40:00,191.24,191.35,191.16,191.3,4645.0,185.7969,185.9037,185.7191,185.8552,4645.0
2023-07-24 09:45:00,191.28,191.49,191.2,191.22,9188.0,185.8357,186.0398,185.758,185.7774,9188.0
2023-07-24 09:50:00,191.34,191.75,191.34,191.75,4739.0,185.894,186.2924,185.894,186.2924,4739.0
2023-07-24 09:55:00,191.74,191.82,191.43,191.48,6779.0,186.2826,186.3604,185.9815,186.03,6779.0
2023-07-24 10:00:00,191.63,191.68,191.43,191.56,9723.0,186.1758,186.2243,185.9815,186.1078,9723.0
2023-07-24 10:05:00,191.64,191.69,191.41,191.48,15055.0,186.1855,186.2341,185.962,186.03,15055.0
2023-07-24 10:10:00,191.49,191.86,191.45,191.84,13710.0,186.0398,186.3992,186.0009,186.3798,13710.0
2023-07-24 10:15:00,191.79,191.97,191.78,191.81,7402.0,186.3312,186.5061,186.3215,186.3506,7402.0
2023-07-24 10:20:00,191.8,191.81,191.63,191.81,4070.0,186.3409,186.3506,186.1758,186.3506,4070.0
2023-07-24 10:25:00,191.78,191.98,191.78,191.89,3867.0,186.3215,186.5158,186.3215,186.4284,3867.0
2023-07-24 10:30:00,191.98,192.0,191.63,191.82,8088.0,186.5158,186.5352,186.1758,186.3604,8088.0
2023-07-24 10:35:00,191.86,191.95,191.83,191.93,4058.0,186.3992,186.4867,186.3701,186.4672,4058.0
2023-07-24 10:40:00,191.91,192.33,191.91,192.31,4838.0,186.4478,186.8558,186.4478,186.8364,4838.0
2023-07-24 10:45:00,192.27,192.27,191.98,192.07,7118.0,186.7976,186.7976,186.5158,186.6032,7118.0
2023-07-24 10:50:00,192.08,192.19,192.01,192.01,3650.0,186.613,186.7198,186.545,186.545,3650.0
2023-07-24 10:55:00,192.01,192.3,191.99,192.26,4476.0,186.545,186.8267,186.5255,186.7878,4476.0
2023-07-24 11:00:00,192.25,192.28,192.1,192.12,4344.0,186.7781,186.8073,186.6324,186.6518,4344.0
2023-07-24 11:05:00,192.13,192.13,191.98,192.03,5279.0,186.6615,186.6615,186.5158,186.5644,5279.0
2023-07-24 11:10:00,191.99,192.12,191.98,192.07,2872.0,186.5255,186.6518,186.5158,186.6032,2872.0
2023-07-24 11:15:00,192.07,192.13,191.93,191.93,4328.0,186.6032,186.6615,186.4672,186.4672,4328.0
2023-07-24 11:20:00,191.87,191.88,191.74,191.75,4238.0,186.4089,186.4187,186.2826,186.2924,4238.0
2023-07-24 11:25:00,191.75,191.79,191.67,191.79,5024.0,186.2924,186.3312,186.2146,186.3312,5024.0
2023-07-24 11:30:00,191.79,191.79,191.52,191.58,5504.0,186.3312,186.3312,186.0689,186.1272,5504.0
2023-07-24 11:35:00,191.5,191.82,191.49,191.82,5465.0,186.0495,186.3604,186.0398,186.3604,5465.0
2023-07-24 11:40:00,191.89,192.06,191.88,191.98,5187.0,186.4284,186.5935,186.4187,186.5158,5187.0
2023-07-24 11:45:00,191.99,192.13,191.98,192.11,1806.0,186.5255,186.6615,186.5158,186.6421,1806.0
2023-07-24 11:50:00,192.14,192.18,192.06,192.18,3710.0,186.6713,186.7101,186.5935,186.7101,3710.0
2023-07-24 11:55:00,192.17,192.34,192.14,192.34,4012.0,186.7004,186.8656,186.6713,186.8656,4012.0
2023-07-24 12:00:00,192.34,192.38,192.16,192.21,6364.0,186.8656,186.9044,186.6907,186.7393,6364.0
2023-07-24 12:05:00,192.21,192.37,192.15,192.37,2720.0,186.7393,186.8947,186.681,186.8947,2720.0
2023-07-24 12:10:00,192.38,192.47,192.36,192.43,5536.0,186.9044,186.9919,186.885,186.953,5536.0
2023-07-24 12:15:00,192.46,192.6,192.46,192.58,5961.0,186.9821,187.1182,186.9821,187.0987,5961.0
2023-07-24 12:20:00,192.53,192.58,192.48,192.57,3035.0,187.0502,187.0987,187.0016,187.089,3035.0
2023-07-24 12:25:00,192.52,192.68,192.51,192.68,3407.0,187.0404,187.1959,187.0307,187.1959,3407.0
2023-07-24 12:30:00,192.69,192.69,192.44,192.45,3975.0,187.2056,187.2056,186.9627,186.9724,3975.0
2023-07-24 12:35:00,192.54,192.61,192.54,192.58,1306.0,187.0599,187.1279,187.0599,187.0987,1306.0
2023-07-24 12:40:00,192.57,192.59,192.49,192.55,2508.0,187.089,187.1084,187.0113,187.0696,2508.0
2023-07-24 12:45:00,192.55,192.55,192.45,192.45,2532.0,187.0696,187.0696,186.9724,186.9724,2532.0
2023-07-24 12:50:00,192.44,192.59,192.44,192.59,3945.0,186.9627,187.1084,186.9627,187.1084,3945.0
2023-07-24 12:55:00,192.61,192.61,192.42,192.42,5160.0,187.1279,187.1279,186.9433,186.9433,5160.0
2023-07-24 13:00:00,192.48,192.51,192.4,192.42,2619.0,187.0016,187.0307,186.9239,186.9433,2619.0
2023-07-24 13:05:00,192.41,192.44,192.31,192.31,2972.0,186.9336,186.9627,186.8364,186.8364,2972.0
2023-07-24 13:10:00,192.36,192.46,192.36,192.46,1268.0,186.885,186.9821,186.885,186.9821,1268.0
2023-07-24 13:15:00,192.43,192.43,192.29,192.29,4210.0,186.953,186.953,186.817,186.817,4210.0
2023-07-24 13:20:00,192.33,192.37,192.28,192.33,3197.0,186.8558,186.8947,186.8073,186.8558,3197.0
2023-07-24 13:25:00,192.36,192.44,192.3,192.43,4012.0,186.885,186.9627,186.8267,186.953,4012.0
2023-07-24 13:30:00,192.46,192.46,192.41,192.45,3540.0,186.9821,186.9821,186.9336,186.9724,3540.0
2023-07-24 13:35:00,192.42,192.52,192.39,192.51,4289.0,186.9433,187.0404,186.9141,187.0307,4289.0
2023-07-24 13:40:00,192.52,192.54,192.36,192.4,4725.0,187.0404,187.0599,186.885,186.9239,4725.0
2023-07-24 13:45:00,192.4,192.45,192.32,192.34,4837.0,186.9239,186.9724,186.8461,186.8656,4837.0
2023-07-24 13:50:00,192.38,192.38,192.15,192.15,5919.0,186.9044,186.9044,186.681,186.681,5919.0
2023-07-24 13:55:00,192.16,192.38,192.15,192.38,2141.0,186.6907,186.9044,186.681,186.9044,2141.0
2023-07-24 14:00:00,192.37,192.43,192.31,192.36,6564.0,186.8947,186.953,186.8364,186.885,6564.0
2023-07-24 14:05:00,192.36,192.52,192.35,192.52,4254.0,186.885,187.0404,186.8753,187.0404,4254.0
2023-07-24 14:10:00,192.52,192.57,192.49,192.52,4002.0,187.0404,187.089,187.0113,187.0404,4002.0
2023-07-24 14:15:00,192.52,192.52,192.45,192.46,4210.0,187.0404,187.0404,186.9724,186.9821,4210.0
2023-07-24 14:20:00,192.48,192.57,192.47,192.52,4779.0,187.0016,187.089,186.9919,187.0404,4779.0
2023-07-24 14:25:00,192.55,192.56,192.43,192.43,3993.0,187.0696,187.0793,186.953,186.953,3993.0
2023-07-24 14:30:00,192.43,192.44,192.32,192.32,4250.0,186.953,186.9627,186.8461,186.8461,4250.0
2023-07-24 14:35:00,192.32,192.38,192.3,192.37,2603.0,186.8461,186.9044,186.8267,186.8947,2603.0
2023-07-24 14:40:00,192.38,192.38,192.23,192.28,4987.0,186.9044,186.9044,186.7587,186.8073,4987.0
2023-07-24 14:45:00,192.3,192.3,192.14,192.21,5407.0,186.8267,186.8267,186.6713,186.7393,5407.0
2023-07-24 14:50:00,192.24,192.32,192.24,192.29,4054.0,186.7684,186.8461,186.7684,186.817,4054.0
2023-07-24 14:55:00,192.29,192.43,192.27,192.27,6122.0,186.817,186.953,186.7976,186.7976,6122.0
2023-07-24 15:00:00,192.28,192.42,192.27,192.36,8365.0,186.8073,186.9433,186.7976,186.885,8365.0
2023-07-24 15:05:00,192.38,192.38,192.28,192.35,4015.0,186.9044,186.9044,186.8073,186.8753,4015.0
2023-07-24 15:10:00,192.34,192.37,192.26,192.27,3758.0,186.8656,186.8947,186.7878,186.7976,3758.0
2023-07-24 15:15:00,192.26,192.39,192.26,192.36,3184.0,186.7878,186.9141,186.7878,186.885,3184.0
2023-07-24 15:20:00,192.4,192.48,192.38,192.45,3735.0,186.9239,187.0016,186.9044,186.9724,3735.0
2023-07-24 15:25:00,192.42,192.45,192.3,192.34,7225.0,186.9433,186.9724,186.8267,186.8656,7225.0
2023-07-24 15:30:00,192.36,192.41,192.3,192.3,8971.0,186.885,186.9336,186.8267,186.8267,8971.0
2023-07-24 15:35:00,192.34,192.4,192.29,192.31,6611.0,186.8656,186.9239,186.817,186.8364,6611.0
2023-07-24 15:40:00,192.32,192.55,192.31,192.55,9382.0,186.8461,187.0696,186.8364,187.0696,9382.0
2023-07-24 15:45:00,192.52,192.68,192.52,192.53,12030.0,187.0404,187.1959,187.0404,187.0502,12030.0
2023-07-24 15:50:00,192.46,192.53,192.3,192.48,19316.0,186.9821,187.0502,186.8267,187.0016,19316.0
2023-07-24 15:55:00,192.49,192.55,192.39,192.48,57584.0,187.0113,187.0696,186.9141,187.0016,57584.0
2023-07-25 09:30:00,192.73,192.83,192.42,192.68,16958.0,187.2445,187.3416,186.9433,187.1959,16958.0
2023-07-25 09:35:00,192.65,192.7,192.0,192.09,5640.0,187.1667,187.2153,186.5352,186.6227,5640.0
2023-07-25 09:40:00,192.1,192.76,192.03,192.76,7734.0,186.6324,187.2736,186.5644,187.2736,7734.0
2023-07-25 09:45:00,192.69,192.91,192.53,192.83,10584.0,187.2056,187.4193,187.0502,187.3416,10584.0
2023-07-25 09:50:00,192.85,193.19,192.69,192.84,4893.0,187.361,187.6914,187.2056,187.3513,4893.0
2023-07-25 09:55:00,192.85,192.85,192.57,192.64,6064.0,187.361,187.361,187.089,187.157,6064.0
2023-07-25 10:00:00,192.4,192.71,192.4,192.56,3178.0,186.9239,187.225,186.9239,187.0793,3178.0
2023-07-25 10:05:00,192.52,192.96,192.33,192.96,7907.0,187.0404,187.4679,186.8558,187.4679,7907.0
2023-07-25 10:10:00,192.98,192.99,192.81,192.86,6316.0,187.4873,187.4971,187.3222,187.3708,6316.0
2023-07-25 10:15:00,192.76,192.83,192.42,192.47,7271.0,187.2736,187.3416,186.9433,186.9919,7271.0
2023-07-25 10:20:00,192.46,192.7,192.45,192.52,3674.0,186.9821,187.2153,186.9724,187.0404,3674.0
2023-07-25 10:25:00,192.49,192.56,192.44,192.52,8891.0,187.0113,187.0793,186.9627,187.0404,8891.0
2023-07-25 10:30:00,192.52,192.57,192.17,192.17,9540.0,187.0404,187.089,186.7004,186.7004,9540.0
2023-07-25 10:35:00,192.22,192.47,192.16,192.47,6938.0,186.749,186.9919,186.6907,186.9919,6938.0
2023-07-25 10:40:00,192.43,192.43,192.2,192.31,3921.0,186.953,186.953,186.7295,186.8364,3921.0
2023-07-25 10:45:00,192.33,192.49,192.2,192.49,3102.0,186.8558,187.0113,186.7295,187.0113,3102.0
2023-07-25 10:50:00,192.54,192.54,192.45,192.48,3008.0,187.0599,187.0599,186.9724,187.0016,3008.0
2023-07-25 10:55:00,192.44,192.54,192.41,192.49,5825.0,186.9627,187.0599,186.9336,187.0113,5825.0
2023-07-25 11:00:00,192.51,192.51,192.4,192.45,3924.0,187.0307,187.0307,186.9239,186.9724,3924.0
2023-07-25 11:05:00,192.4,192.4,192.3,192.3,2512.0,186.9239,186.9239,186.8267,186.8267,2512.0
2023-07-25 11:10:00,192.27,192.29,192.16,192.24,1875.0,186.7976,186.817,186.6907,186.7684,1875.0
2023-07-25 11:15:00,192.23,192.28,192.19,192.19,1719.0,186.7587,186.8073,186.7198,186.7198,1719.0
2023-07-25 11:20:00,192.21,192.42,192.21,192.42,3670.0,186.7393,186.9433,186.7393,186.9433,3670.0
2023-07-25 11:25:00,192.47,192.48,192.39,192.42,3595.0,186.9919,187.0016,186.9141,186.9433,3595.0
2023-07-25 11:30:00,192.42,192.46,192.4,192.44,3591.0,186.9433,186.9821,186.9239,186.9627,3591.0
2023-07-25 11:35:00,192.44,192.56,192.44,192.45,4370.0,186.9627,187.0793,186.9627,186.9724,4370.0
2023-07-25 11:40:00,192.49,192.69,192.49,192.66,3426.0,187.0113,187.2056,187.0113,187.1765,3426.0
2023-07-25 11:45:00,192.61,192.64,192.52,192.52,3537.0,187.1279,187.157,187.0404,187.0404,3537.0
2023-07-25 11:50:00,192.54,192.68,192.54,192.62,1944.0,187.0599,187.1959,187.0599,187.1376,1944.0
2023-07-25 11:55:00,192.61,192.61,192.53,192.61,3784.0,187.1279,187.1279,187.0502,187.1279,3784.0
2023-07-25 12:00:00,192.63,192.63,192.54,192.55,2560.0,187.1473,187.1473,187.0599,187.0696,2560.0
2023-07-25 12:05:00,192.55,192.63,192.5,192.62,3215.0,187.0696,187.1473,187.021,187.1376,3215.0
2023-07-25 12:10:00,192.62,192.63,192.43,192.44,3390.0,187.1376,187.1473,186.953,186.9627,3390.0
2023-07-25 12:15:00,192.45,192.53,192.41,192.52,5097.0,186.9724,187.0502,186.9336,187.0404,5097.0
2023-07-25 12:20:00,192.5,192.6,192.47,192.6,1808.0,187.021,187.1182,186.9919,187.1182,1808.0
2023-07-25 12:25:00,192.62,192.62,192.5,192.52,2965.0,187.1376,187.1376,187.021,187.0404,2965.0
2023-07-25 12:30:00,192.55,192.6,192.5,192.52,2723.0,187.0696,187.1182,187.021,187.0404,2723.0
2023-07-25 12:35:00,192.5,192.5,192.36,192.48,1823.0,187.021,187.021,186.885,187.0016,1823.0
2023-07-25 12:40:00,192.51,192.67,192.51,192.65,3263.0,187.0307,187.1862,187.0307,187.1667,3263.0
2023-07-25 12:45:00,192.62,192.64,192.55,192.55,2246.0,187.1376,187.157,187.0696,187.0696,2246.0
2023-07-25 12:50:00,192.57,192.59,192.45,192.45,2864.0,187.089,187.1084,186.9724,186.9724,2864.0
2023-07-25 12:55:00,192.45,192.53,192.45,192.52,1150.0,186.9724,187.0502,186.9724,187.0404,1150.0
2023-07-25 13:00:00,192.54,192.67,192.54,192.59,2358.0,187.0599,187.1862,187.0599,187.1084,2358.0
2023-07-25 13:05:00,192.58,192.58,192.42,192.47,3032.0,187.0987,187.0987,186.9433,186.9919,3032.0
2023-07-25 13:10:00,192.49,192.59,192.47,192.58,2235.0,187.0113,187.1084,186.9919,187.0987,2235.0
2023-07-25 13:15:00,192.56,192.64,192.54,192.59,2517.0,187.0793,187.157,187.0599,187.1084,2517.0
2023-07-25 13:20:00,192.63,192.66,192.54,192.66,6878.0,187.1473,187.1765,187.0599,187.1765,6878.0
2023-07-25 13:25:00,192.71,192.71,192.56,192.56,3465.0,187.225,187.225,187.0793,187.0793,3465.0
2023-07-25 13:30:00,192.56,192.56,192.48,192.5,2483.0,187.0793,187.0793,187.0016,187.021,2483.0
2023-07-25 13:35:00,192.5,192.63,192.47,192.57,3706.0,187.021,187.1473,186.9919,187.089,3706.0
2023-07-25 13:40:00,192.58,192.73,192.57,192.7,2214.0,187.0987,187.2445,187.089,187.2153,2214.0
2023-07-25 13:45:00,192.72,192.76,192.66,192.76,2335.0,187.2347,187.2736,187.1765,187.2736,2335.0
2023-07-25 13:50:00,192.72,192.86,192.72,192.79,7975.0,187.2347,187.3708,187.2347,187.3028,7975.0
2023-07-25 13:55:00,192.79,192.9,192.79,192.88,6163.0,187.3028,187.4096,187.3028,187.3902,6163.0
2023-07-25 14:00:00,192.87,192.98,192.83,192.96,3897.0,187.3805,187.4873,187.3416,187.4679,3897.0
2023-07-25 14:05:00,192.97,193.12,192.97,192.98,3724.0,187.4776,187.6234,187.4776,187.4873,3724.0
2023-07-25 14:10:00,192.99,193.07,192.99,193.06,2466.0,187.4971,187.5748,187.4971,187.5651,2466.0
2023-07-25 14:15:00,193.1,193.13,193.0,193.13,3703.0,187.6039,187.6331,187.5068,187.6331,3703.0
2023-07-25 14:20:00,193.15,193.21,193.1,193.19,2824.0,187.6525,187.7108,187.6039,187.6914,2824.0
2023-07-25 14:25:00,193.21,193.31,193.2,193.27,1724.0,187.7108,187.808,187.7011,187.7691,1724.0
2023-07-25 14:30:00,193.29,193.35,193.24,193.27,5721.0,187.7885,187.8468,187.7399,187.7691,5721.0
2023-07-25 14:35:00,193.31,193.31,193.1,193.1,2436.0,187.808,187.808,187.6039,187.6039,2436.0
2023-07-25 14:40:00,193.13,193.19,193.1,193.1,3526.0,187.6331,187.6914,187.6039,187.6039,3526.0
2023-07-25 14:45:00,193.1,193.18,193.09,193.11,3408.0,187.6039,187.6817,187.5942,187.6136,3408.0
2023-07-25 14:50:00,193.11,193.11,192.98,193.0,3625.0,187.6136,187.6136,187.4873,187.5068,3625.0
2023-07-25 14:55:00,192.98,192.99,192.9,192.91,1937.0,187.4873,187.4971,187.4096,187.4193,1937.0
2023-07-25 15:00:00,192.87,192.92,192.86,192.86,3745.0,187.3805,187.4291,187.3708,187.3708,3745.0
2023-07-25 15:05:00,192.9,192.96,192.87,192.96,3314.0,187.4096,187.4679,187.3805,187.4679,3314.0
2023-07-25 15:10:00,192.97,193.02,192.89,192.98,7950.0,187.4776,187.5262,187.3999,187.4873,7950.0
2023-07-25 15:15:00,192.98,193.03,192.95,192.95,4363.0,187.4873,187.5359,187.4582,187.4582,4363.0
2023-07-25 15:20:00,192.95,192.98,192.93,192.96,2200.0,187.4582,187.4873,187.4388,187.4679,2200.0
2023-07-25 15:25:00,192.98,192.98,192.8,192.81,8518.0,187.4873,187.4873,187.3125,187.3222,8518.0
2023-07-25 15:30:00,192.81,192.94,192.81,192.91,8159.0,187.3222,187.4485,187.3222,187.4193,8159.0
2023-07-25 15:35:00,192.88,193.02,192.87,193.0,9973.0,187.3902,187.5262,187.3805,187.5068,9973.0
2023-07-25 15:40:00,193.0,193.0,192.92,192.99,9274.0,187.5068,187.5068,187.4291,187.4971,9274.0
2023-07-25 15:45:00,192.99,193.23,192.99,193.2,26520.0,187.4971,187.7302,187.4971,187.7011,26520.0
2023-07-25 15:50:00,193.18,193.49,193.09,193.44,50519.0,187.6817,187.9828,187.5942,187.9343,50519.0
2023-07-25 15:55:00,193.43,193.45,193.24,193.41,105512.0,187.9245,187.944,187.7399,187.9051,105512.0
2023-07-26 09:30:00,192.84,192.99,192.48,192.76,12778.0,188.0441,188.1904,187.6931,187.9661,12778.0
2023-07-26 09:35:00,193.0,193.15,192.66,192.83,8470.0,188.2002,188.3464,187.8686,188.0344,8470.0
2023-07-26 09:40:00,192.53,192.54,192.27,192.44,1994.0,187.7419,187.7516,187.4883,187.6541,1994.0
2023-07-26 09:45:00,192.42,192.51,192.1,192.1,3360.0,187.6346,187.7223,187.3225,187.3225,3360.0
2023-07-26 09:50:00,192.2,192.37,192.08,192.2,6098.0,187.4201,187.5858,187.303,187.4201,6098.0
2023-07-26 09:55:00,192.18,192.25,191.76,191.77,8080.0,187.4006,187.4688,186.991,187.0008,8080.0
2023-07-26 10:00:00,191.81,191.99,191.46,191.87,3109.0,187.0398,187.2153,186.6985,187.0983,3109.0
2023-07-26 10:05:00,191.99,192.12,191.92,192.08,4059.0,187.2153,187.342,187.147,187.303,4059.0
2023-07-26 10:10:00,192.08,192.38,192.08,192.38,6464.0,187.303,187.5956,187.303,187.5956,6464.0
2023-07-26 10:15:00,192.45,192.47,192.33,192.4,4547.0,187.6638,187.6833,187.5468,187.6151,4547.0
2023-07-26 10:20:00,192.35,192.49,192.21,192.22,20883.0,187.5663,187.7028,187.4298,187.4396,20883.0
2023-07-26 10:25:00,192.18,192.54,192.1,192.52,5232.0,187.4006,187.7516,187.3225,187.7321,5232.0
2023-07-26 10:30:00,192.61,192.66,192.33,192.41,5256.0,187.8199,187.8686,187.5468,187.6248,5256.0
2023-07-26 10:35:00,192.41,192.61,192.35,192.36,9674.0,187.6248,187.8199,187.5663,187.5761,9674.0
2023-07-26 10:40:00,192.4,192.44,192.14,192.14,15662.0,187.6151,187.6541,187.3615,187.3615,15662.0
2023-07-26 10:45:00,192.19,192.56,192.13,192.55,13012.0,187.4103,187.7711,187.3518,187.7614,13012.0
2023-07-26 10:50:00,192.58,192.68,192.41,192.49,8624.0,187.7906,187.8881,187.6248,187.7028,8624.0
2023-07-26 10:55:00,192.57,192.91,192.54,192.91,6060.0,187.7809,188.1124,187.7516,188.1124,6060.0
2023-07-26 11:00:00,192.98,193.03,192.69,192.72,5591.0,188.1807,188.2294,187.8979,187.9271,5591.0
2023-07-26 11:05:00,192.74,192.83,192.62,192.77,5197.0,187.9466,188.0344,187.8296,187.9759,5197.0
2023-07-26 11:10:00,192.77,192.91,192.62,192.63,4144.0,187.9759,188.1124,187.8296,187.8394,4144.0
2023-07-26 11:15:00,192.58,192.66,192.43,192.47,4784.0,187.7906,187.8686,187.6443,187.6833,4784.0
2023-07-26 11:20:00,192.49,192.52,192.29,192.29,6392.0,187.7028,187.7321,187.5078,187.5078,6392.0
2023-07-26 11:25:00,192.32,192.36,192.25,192.25,4055.0,187.5371,187.5761,187.4688,187.4688,4055.0
2023-07-26 11:30:00,192.3,192.32,192.04,192.04,5129.0,187.5176,187.5371,187.264,187.264,5129.0
2023-07-26 11:35:00,192.1,192.25,192.02,192.17,5829.0,187.3225,187.4688,187.2445,187.3908,5829.0
2023-07-26 11:40:00,192.14,192.31,192.13,192.28,8020.0,187.3615,187.5273,187.3518,187.4981,8020.0
2023-07-26 11:45:00,192.28,192.28,192.1,192.27,5376.0,187.4981,187.4981,187.3225,187.4883,5376.0
2023-07-26 11:50:00,192.28,192.31,192.13,192.14,5947.0,187.4981,187.5273,187.3518,187.3615,5947.0
2023-07-26 11:55:00,192.16,192.19,192.09,192.09,4228.0,187.3811,187.4103,187.3128,187.3128,4228.0
2023-07-26 12:00:00,192.09,192.15,192.06,192.14,8181.0,187.3128,187.3713,187.2835,187.3615,8181.0
2023-07-26 12:05:00,192.15,192.25,192.15,192.25,4664.0,187.3713,187.4688,187.3713,187.4688,4664.0
2023-07-26 12:10:00,192.25,192.37,192.2,192.32,3721.0,187.4688,187.5858,187.4201,187.5371,3721.0
2023-07-26 12:15:00,192.31,192.35,192.18,192.18,5915.0,187.5273,187.5663,187.4006,187.4006,5915.0
2023-07-26 12:20:00,192.13,192.2,192.11,192.15,7370.0,187.3518,187.4201,187.3323,187.3713,7370.0
2023-07-26 12:25:00,192.11,192.15,192.01,192.11,4443.0,187.3323,187.3713,187.2348,187.3323,4443.0
2023-07-26 12:30:00,192.11,192.11,191.99,192.0,2267.0,187.3323,187.3323,187.2153,187.225,2267.0
2023-07-26 12:35:00,191.96,192.05,191.92,191.93,5474.0,187.186,187.2738,187.147,187.1568,5474.0
2023-07-26 12:40:00,191.93,192.07,191.89,192.07,14450.0,187.1568,187.2933,187.1178,187.2933,14450.0
2023-07-26 12:45:00,192.08,192.17,192.02,192.02,2851.0,187.303,187.3908,187.2445,187.2445,2851.0
2023-07-26 12:50:00,192.01,192.04,191.97,191.98,1825.0,187.2348,187.264,187.1958,187.2055,1825.0
2023-07-26 12:55:00,191.94,192.07,191.89,192.04,3593.0,187.1665,187.2933,187.1178,187.264,3593.0
2023-07-26 13:00:00,192.01,192.15,191.99,192.15,3234.0,187.2348,187.3713,187.2153,187.3713,3234.0
2023-07-26 13:05:00,192.1,192.28,192.1,192.28,2566.0,187.3225,187.4981,187.3225,187.4981,2566.0
2023-07-26 13:10:00,192.24,192.26,192.02,192.05,9510.0,187.4591,187.4786,187.2445,187.2738,9510.0
2023-07-26 13:15:00,192.01,192.05,191.94,192.02,8207.0,187.2348,187.2738,187.1665,187.2445,8207.0
2023-07-26 13:20:00,192.02,192.04,192.0,192.03,4201.0,187.2445,187.264,187.225,187.2543,4201.0
2023-07-26 13:25:00,192.03,192.03,191.9,191.9,10996.0,187.2543,187.2543,187.1275,187.1275,10996.0
2023-07-26 13:30:00,191.9,191.97,191.84,191.87,5913.0,187.1275,187.1958,187.069,187.0983,5913.0
2023-07-26 13:35:00,191.87,191.96,191.74,191.96,7763.0,187.0983,187.186,186.9715,187.186,7763.0
2023-07-26 13:40:00,191.98,191.99,191.89,191.9,2009.0,187.2055,187.2153,187.1178,187.1275,2009.0
2023-07-26 13:45:00,191.88,191.99,191.87,191.95,12752.0,187.108,187.2153,187.0983,187.1763,12752.0
2023-07-26 13:50:00,191.93,191.99,191.89,191.96,8541.0,187.1568,187.2153,187.1178,187.186,8541.0
2023-07-26 13:55:00,191.97,192.06,191.96,192.03,5750.0,187.1958,187.2835,187.186,187.2543,5750.0
2023-07-26 14:00:00,191.99,192.05,191.83,191.89,10325.0,187.2153,187.2738,187.0593,187.1178,10325.0
2023-07-26 14:05:00,191.91,191.92,191.8,191.84,5334.0,187.1373,187.147,187.03,187.069,5334.0
2023-07-26 14:10:00,191.84,191.87,191.77,191.77,7675.0,187.069,187.0983,187.0008,187.0008,7675.0
2023-07-26 14:15:00,191.78,191.82,191.75,191.8,5386.0,187.0105,187.0495,186.9812,187.03,5386.0
2023-07-26 14:20:00,191.78,191.84,191.78,191.8,4601.0,187.0105,187.069,187.0105,187.03,4601.0
2023-07-26 14:25:00,191.8,191.82,191.75,191.8,10697.0,187.03,187.0495,186.9812,187.03,10697.0
2023-07-26 14:30:00,191.8,191.89,191.75,191.85,11074.0,187.03,187.1178,186.9812,187.0788,11074.0
2023-07-26 14:35:00,191.86,192.26,191.86,192.17,43935.0,187.0885,187.4786,187.0885,187.3908,43935.0
2023-07-26 14:40:00,192.12,192.35,192.02,192.12,39175.0,187.342,187.5663,187.2445,187.342,39175.0
2023-07-26 14:45:00,192.12,192.16,192.02,192.09,24796.0,187.342,187.3811,187.2445,187.3128,24796.0
2023-07-26 14:50:00,192.09,192.11,191.88,192.0,22077.0,187.3128,187.3323,187.108,187.225,22077.0
2023-07-26 14:55:00,192.0,192.19,191.92,191.95,35163.0,187.225,187.4103,187.147,187.1763,35163.0
2023-07-26 15:00:00,192.02,192.06,191.92,192.03,5117.0,187.2445,187.2835,187.147,187.2543,5117.0
2023-07-26 15:05:00,192.0,192.0,191.21,191.21,7223.0,187.225,187.225,186.4547,186.4547,7223.0
2023-07-26 15:10:00,191.28,191.49,191.27,191.31,4331.0,186.5229,186.7277,186.5132,186.5522,4331.0
2023-07-26 15:15:00,191.34,191.42,191.08,191.1,7093.0,186.5814,186.6595,186.3279,186.3474,7093.0
2023-07-26 15:20:00,191.1,191.25,191.05,191.2,34987.0,186.3474,186.4937,186.2987,186.4449,34987.0
2023-07-26 15:25:00,191.2,191.35,191.12,191.31,7422.0,186.4449,186.5912,186.3669,186.5522,7422.0
2023-07-26 15:30:00,191.31,191.32,191.08,191.26,9363.0,186.5522,186.5619,186.3279,186.5034,9363.0
2023-07-26 15:35:00,191.31,191.38,191.25,191.31,23513.0,186.5522,186.6205,186.4937,186.5522,23513.0
2023-07-26 15:40:00,191.33,191.62,191.32,191.51,17251.0,186.5717,186.8545,186.5619,186.7472,17251.0
2023-07-26 15:45:00,191.52,191.71,191.43,191.56,21979.0,186.757,186.9422,186.6692,186.796,21979.0
2023-07-26 15:50:00,191.55,191.83,191.34,191.83,29118.0,186.7862,187.0593,186.5814,187.0593,29118.0
2023-07-26 15:55:00,191.8,192.04,191.72,192.04,172051.0,187.03,187.264,186.952,187.264,172051.0
2023-07-27 09:30:00,192.06,192.67,192.06,192.56,28969.0,187.2835,187.8784,187.2835,187.7711,28969.0
2023-07-27 09:35:00,192.81,192.83,192.4,192.4,4953.0,188.0149,188.0344,187.6151,187.6151,4953.0
2023-07-27 09:40:00,192.15,192.27,191.77,192.16,8109.0,187.3713,187.4883,187.0008,187.3811,8109.0
2023-07-27 09:45:00,191.96,191.98,191.4,191.52,5658.0,187.186,187.2055,186.64,186.757,5658.0
2023-07-27 09:50:00,191.6,191.6,191.01,191.09,8696.0,186.835,186.835,186.2597,186.3377,8696.0
2023-07-27 09:55:00,191.03,191.53,191.03,191.53,8207.0,186.2792,186.7667,186.2792,186.7667,8207.0
2023-07-27 10:00:00,191.39,191.39,190.75,190.85,5023.0,186.6302,186.6302,186.0061,186.1036,5023.0
2023-07-27 10:05:00,190.86,191.02,190.78,190.91,9919.0,186.1134,186.2694,186.0354,186.1621,9919.0
2023-07-27 10:10:00,190.89,190.97,190.79,190.89,3684.0,186.1426,186.2206,186.0451,186.1426,3684.0
2023-07-27 10:15:00,190.98,191.24,190.92,190.95,5668.0,186.2304,186.4839,186.1719,186.2011,5668.0
2023-07-27 10:20:00,191.01,191.18,190.95,191.18,10894.0,186.2597,186.4254,186.2011,186.4254,10894.0
2023-07-27 10:25:00,191.13,191.17,190.76,190.87,11306.0,186.3767,186.4157,186.0159,186.1231,11306.0
2023-07-27 10:30:00,190.84,190.92,190.66,190.72,6484.0,186.0939,186.1719,185.9184,185.9769,6484.0
2023-07-27 10:35:00,190.67,191.01,190.61,190.93,22835.0,185.9281,186.2597,185.8696,186.1816,22835.0
2023-07-27 10:40:00,190.9,190.99,190.6,190.65,10580.0,186.1524,186.2401,185.8598,185.9086,10580.0
2023-07-27 10:45:00,190.65,190.82,190.52,190.53,15732.0,185.9086,186.0744,185.7818,185.7916,15732.0
2023-07-27 10:50:00,190.58,190.58,190.23,190.34,27948.0,185.8403,185.8403,185.4991,185.6063,27948.0
2023-07-27 10:55:00,190.35,190.36,190.1,190.1,10887.0,185.6161,185.6258,185.3723,185.3723,10887.0
2023-07-27 11:00:00,190.09,190.2,189.75,189.78,34769.0,185.3625,185.4698,185.031,185.0602,34769.0
2023-07-27 11:05:00,189.79,189.94,189.32,189.32,31963.0,185.07,185.2163,184.6117,184.6117,31963.0
2023-07-27 11:10:00,189.41,189.63,189.31,189.57,26165.0,184.6994,184.914,184.6019,184.8555,26165.0
2023-07-27 11:15:00,189.59,189.99,189.55,189.86,8024.0,184.875,185.265,184.836,185.1383,8024.0
2023-07-27 11:20:00,189.84,190.23,189.84,190.14,12341.0,185.1187,185.4991,185.1187,185.4113,12341.0
2023-07-27 11:25:00,190.12,190.24,189.98,190.03,5734.0,185.3918,185.5088,185.2553,185.304,5734.0
2023-07-27 11:30:00,190.03,190.08,189.74,189.91,13245.0,185.304,185.3528,185.0212,185.187,13245.0
2023-07-27 11:35:00,190.0,190.13,189.89,190.13,2744.0,185.2748,185.4015,185.1675,185.4015,2744.0
2023-07-27 11:40:00,190.25,190.43,190.21,190.31,4832.0,185.5186,185.6941,185.4795,185.5771,4832.0
2023-07-27 11:45:00,190.33,190.38,190.29,190.32,3333.0,185.5966,185.6453,185.5576,185.5868,3333.0
2023-07-27 11:50:00,190.3,190.32,190.13,190.26,7412.0,185.5673,185.5868,185.4015,185.5283,7412.0
2023-07-27 11:55:00,190.28,190.62,190.28,190.62,1536.0,185.5478,185.8794,185.5478,185.8794,1536.0
2023-07-27 12:00:00,190.7,190.7,190.61,190.69,1472.0,185.9574,185.9574,185.8696,185.9476,1472.0
2023-07-27 12:05:00,190.91,190.91,190.7,190.75,1800.0,186.1621,186.1621,185.9574,186.0061,1800.0
2023-07-27 12:10:00,190.78,190.81,190.69,190.69,3133.0,186.0354,186.0646,185.9476,185.9476,3133.0
2023-07-27 12:15:00,190.7,190.79,190.64,190.75,2061.0,185.9574,186.0451,185.8989,186.0061,2061.0
2023-07-27 12:20:00,190.74,190.96,190.66,190.9,4117.0,185.9964,186.2109,185.9184,186.1524,4117.0
2023-07-27 12:25:00,190.8,190.83,190.71,190.83,5205.0,186.0549,186.0841,185.9671,186.0841,5205.0
2023-07-27 12:30:00,190.88,190.9,190.73,190.73,4351.0,186.1329,186.1524,185.9866,185.9866,4351.0
2023-07-27 12:35:00,190.73,190.73,190.6,190.7,4430.0,185.9866,185.9866,185.8598,185.9574,4430.0
2023-07-27 12:40:00,190.71,190.75,190.65,190.65,4870.0,185.9671,186.0061,185.9086,185.9086,4870.0
2023-07-27 12:45:00,190.6,190.62,190.55,190.6,3234.0,185.8598,185.8794,185.8111,185.8598,3234.0
2023-07-27 12:50:00,190.58,190.64,190.38,190.38,6648.0,185.8403,185.8989,185.6453,185.6453,6648.0
2023-07-27 12:55:00,190.35,190.5,190.34,190.4,6635.0,185.6161,185.7623,185.6063,185.6648,6635.0
2023-07-27 13:00:00,190.45,190.55,190.43,190.49,2959.0,185.7136,185.8111,185.6941,185.7526,2959.0
2023-07-27 13:05:00,190.51,190.56,190.27,190.35,8312.0,185.7721,185.8208,185.5381,185.6161,8312.0
2023-07-27 13:10:00,190.35,190.42,190.25,190.25,7466.0,185.6161,185.6843,185.5186,185.5186,7466.0
2023-07-27 13:15:00,190.24,190.25,190.01,190.03,11931.0,185.5088,185.5186,185.2845,185.304,11931.0
2023-07-27 13:20:00,190.02,190.15,189.83,190.12,7734.0,185.2943,185.421,185.109,185.3918,7734.0
2023-07-27 13:25:00,190.07,190.08,190.01,190.06,6290.0,185.343,185.3528,185.2845,185.3333,6290.0
2023-07-27 13:30:00,190.06,190.16,189.99,190.15,6979.0,185.3333,185.4308,185.265,185.421,6979.0
2023-07-27 13:35:00,190.14,190.35,190.13,190.31,7676.0,185.4113,185.6161,185.4015,185.5771,7676.0
2023-07-27 13:40:00,190.31,190.53,190.31,190.53,5770.0,185.5771,185.7916,185.5771,185.7916,5770.0
2023-07-27 13:45:00,190.5,190.57,190.35,190.36,6262.0,185.7623,185.8306,185.6161,185.6258,6262.0
2023-07-27 13:50:00,190.38,190.5,190.35,190.47,4273.0,185.6453,185.7623,185.6161,185.7331,4273.0
2023-07-27 13:55:00,190.49,190.51,190.34,190.5,7891.0,185.7526,185.7721,185.6063,185.7623,7891.0
2023-07-27 14:00:00,190.52,190.58,190.4,190.52,6717.0,185.7818,185.8403,185.6648,185.7818,6717.0
2023-07-27 14:05:00,190.49,190.49,190.38,190.4,7704.0,185.7526,185.7526,185.6453,185.6648,7704.0
2023-07-27 14:10:00,190.36,190.36,190.03,190.04,3543.0,185.6258,185.6258,185.304,185.3138,3543.0
2023-07-27 14:15:00,190.0,190.07,189.91,190.0,7065.0,185.2748,185.343,185.187,185.2748,7065.0
2023-07-27 14:20:00,190.0,190.01,189.74,189.74,6131.0,185.2748,185.2845,185.0212,185.0212,6131.0
2023-07-27 14:25:00,189.8,189.82,189.62,189.73,12206.0,185.0797,185.0992,184.9042,185.0115,12206.0
2023-07-27 14:30:00,189.7,189.72,189.62,189.64,11021.0,184.9822,185.0017,184.9042,184.9237,11021.0
2023-07-27 14:35:00,189.65,189.71,189.42,189.56,13068.0,184.9335,184.992,184.7092,184.8457,13068.0
2023-07-27 14:40:00,189.56,189.94,189.53,189.79,7969.0,184.8457,185.2163,184.8165,185.07,7969.0
2023-07-27 14:45:00,189.79,189.86,189.75,189.76,4791.0,185.07,185.1383,185.031,185.0407,4791.0
2023-07-27 14:50:00,189.76,189.82,189.64,189.81,7543.0,185.0407,185.0992,184.9237,185.0895,7543.0
2023-07-27 14:55:00,189.79,189.87,189.69,189.77,10135.0,185.07,185.148,184.9725,185.0505,10135.0
2023-07-27 15:00:00,189.78,189.94,189.66,189.93,12858.0,185.0602,185.2163,184.9432,185.2065,12858.0
2023-07-27 15:05:00,189.96,190.14,189.85,190.14,8542.0,185.2358,185.4113,185.1285,185.4113,8542.0
2023-07-27 15:10:00,190.14,190.14,189.9,190.07,9233.0,185.4113,185.4113,185.1773,185.343,9233.0
2023-07-27 15:15:00,190.04,190.04,189.84,189.93,7117.0,185.3138,185.3138,185.1187,185.2065,7117.0
2023-07-27 15:20:00,189.91,189.91,189.64,189.71,8347.0,185.187,185.187,184.9237,184.992,8347.0
2023-07-27 15:25:00,189.71,189.74,189.61,189.65,6957.0,184.992,185.0212,184.8945,184.9335,6957.0
2023-07-27 15:30:00,189.67,189.76,189.66,189.7,10066.0,184.953,185.0407,184.9432,184.9822,10066.0
2023-07-27 15:35:00,189.69,189.76,189.65,189.66,11584.0,184.9725,185.0407,184.9335,184.9432,11584.0
2023-07-27 15:40:00,189.63,189.67,189.53,189.58,19205.0,184.914,184.953,184.8165,184.8652,19205.0
2023-07-27 15:45:00,189.6,189.62,189.2,189.31,21284.0,184.8847,184.9042,184.4947,184.6019,21284.0
2023-07-27 15:50:00,189.28,189.61,189.17,189.52,39665.0,184.5727,184.8945,184.4654,184.8067,39665.0
2023-07-27 15:55:00,189.53,189.67,189.34,189.51,112637.0,184.8165,184.953,184.6312,184.797,112637.0
2023-07-28 09:30:00,190.66,191.14,189.98,190.4,30926.0,185.9184,186.3864,185.2553,185.6648,30926.0
2023-07-28 09:35:00,190.28,190.96,190.28,190.71,7714.0,185.5478,186.2109,185.5478,185.9671,7714.0
2023-07-28 09:40:00,190.68,190.9,189.86,189.91,16102.0,185.9379,186.1524,185.1383,185.187,16102.0
2023-07-28 09:45:00,189.75,189.83,189.38,189.83,5633.0,185.031,185.109,184.6702,185.109,5633.0
2023-07-28 09:50:00,189.79,190.02,189.46,189.56,6241.0,185.07,185.2943,184.7482,184.8457,6241.0
2023-07-28 09:55:00,189.6,189.62,189.42,189.45,4875.0,184.8847,184.9042,184.7092,184.7384,4875.0
2023-07-28 10:00:00,189.36,189.58,189.22,189.31,8181.0,184.6507,184.8652,184.5142,184.6019,8181.0
2023-07-28 10:05:00,189.24,189.28,188.91,189.0,9550.0,184.5337,184.5727,184.2119,184.2996,9550.0
2023-07-28 10:10:00,188.97,189.35,188.71,189.34,14745.0,184.2704,184.6409,184.0169,184.6312,14745.0
2023-07-28 10:15:00,189.29,189.57,189.12,189.34,17586.0,184.5824,184.8555,184.4167,184.6312,17586.0
2023-07-28 10:20:00,189.36,189.64,189.36,189.59,6168.0,184.6507,184.9237,184.6507,184.875,6168.0
2023-07-28 10:25:00,189.64,189.94,189.64,189.88,7066.0,184.9237,185.2163,184.9237,185.1578,7066.0
2023-07-28 10:30:00,189.88,190.05,189.64,189.64,7795.0,185.1578,185.3235,184.9237,184.9237,7795.0
2023-07-28 10:35:00,189.68,189.9,189.68,189.82,11175.0,184.9627,185.1773,184.9627,185.0992,11175.0
2023-07-28 10:40:00,189.87,190.12,189.81,189.94,4879.0,185.148,185.3918,185.0895,185.2163,4879.0
2023-07-28 10:45:00,189.88,189.99,189.71,189.97,13013.0,185.1578,185.265,184.992,185.2455,13013.0
2023-07-28 10:50:00,189.99,190.34,189.99,190.28,8181.0,185.265,185.6063,185.265,185.5478,8181.0
2023-07-28 10:55:00,190.28,190.28,190.05,190.17,4446.0,185.5478,185.5478,185.3235,185.4405,4446.0
2023-07-28 11:00:00,190.15,190.18,189.42,189.56,11728.0,185.421,185.4503,184.7092,184.8457,11728.0
2023-07-28 11:05:00,189.55,189.55,189.3,189.51,11664.0,184.836,184.836,184.5922,184.797,11664.0
2023-07-28 11:10:00,189.48,189.55,189.34,189.48,6211.0,184.7677,184.836,184.6312,184.7677,6211.0
2023-07-28 11:15:00,189.54,189.54,189.24,189.3,4161.0,184.8262,184.8262,184.5337,184.5922,4161.0
2023-07-28 11:20:00,189.27,189.39,189.21,189.28,5654.0,184.5629,184.6799,184.5044,184.5727,5654.0
2023-07-28 11:25:00,189.24,189.29,189.14,189.16,3056.0,184.5337,184.5824,184.4362,184.4557,3056.0
2023-07-28 11:30:00,189.29,189.33,189.01,189.01,4299.0,184.5824,184.6214,184.3094,184.3094,4299.0
2023-07-28 11:35:00,189.04,189.07,188.97,189.0,2713.0,184.3386,184.3679,184.2704,184.2996,2713.0
2023-07-28 11:40:00,188.99,189.13,188.95,189.13,1881.0,184.2899,184.4264,184.2509,184.4264,1881.0
2023-07-28 11:45:00,189.13,189.17,189.0,189.17,4010.0,184.4264,184.4654,184.2996,184.4654,4010.0
2023-07-28 11:50:00,189.1,189.12,188.83,189.05,7985.0,184.3972,184.4167,184.1339,184.3484,7985.0
2023-07-28 11:55:00,189.02,189.1,188.86,189.06,7764.0,184.3191,184.3972,184.1631,184.3581,7764.0
2023-07-28 12:00:00,189.06,189.06,188.74,188.83,3206.0,184.3581,184.3581,184.0461,184.1339,3206.0
2023-07-28 12:05:00,188.78,188.78,188.58,188.59,3705.0,184.0851,184.0851,183.8901,183.8998,3705.0
2023-07-28 12:10:00,188.57,188.66,188.47,188.47,3503.0,183.8803,183.9681,183.7828,183.7828,3503.0
2023-07-28 12:15:00,188.48,188.54,188.42,188.53,3645.0,183.7926,183.8511,183.7341,183.8413,3645.0
2023-07-28 12:20:00,188.54,188.65,188.54,188.6,3739.0,183.8511,183.9583,183.8511,183.9096,3739.0
2023-07-28 12:25:00,188.65,188.77,188.63,188.77,3973.0,183.9583,184.0754,183.9388,184.0754,3973.0
2023-07-28 12:30:00,188.77,188.86,188.76,188.81,3009.0,184.0754,184.1631,184.0656,184.1144,3009.0
2023-07-28 12:35:00,188.81,188.99,188.74,188.86,10878.0,184.1144,184.2899,184.0461,184.1631,10878.0
2023-07-28 12:40:00,188.85,188.85,188.7,188.73,2700.0,184.1534,184.1534,184.0071,184.0364,2700.0
2023-07-28 12:45:00,188.73,188.79,188.68,188.69,2633.0,184.0364,184.0949,183.9876,183.9973,2633.0
2023-07-28 12:50:00,188.65,188.76,188.57,188.76,2099.0,183.9583,184.0656,183.8803,184.0656,2099.0
2023-07-28 12:55:00,188.79,188.79,188.69,188.73,3623.0,184.0949,184.0949,183.9973,184.0364,3623.0
2023-07-28 13:00:00,188.71,188.71,188.51,188.52,1220.0,184.0169,184.0169,183.8218,183.8316,1220.0
2023-07-28 13:05:00,188.56,188.56,188.3,188.33,2473.0,183.8706,183.8706,183.617,183.6463,2473.0
2023-07-28 13:10:00,188.33,188.4,188.25,188.35,4493.0,183.6463,183.7146,183.5683,183.6658,4493.0
2023-07-28 13:15:00,188.38,188.43,188.27,188.27,4257.0,183.6951,183.7438,183.5878,183.5878,4257.0
2023-07-28 13:20:00,188.28,188.3,188.15,188.3,2693.0,183.5975,183.617,183.4708,183.617,2693.0
2023-07-28 13:25:00,188.29,188.32,188.11,188.13,4697.0,183.6073,183.6366,183.4318,183.4513,4697.0
2023-07-28 13:30:00,188.11,188.18,187.96,187.97,4921.0,183.4318,183.5,183.2855,183.2953,4921.0
2023-07-28 13:35:00,188.0,188.1,187.91,187.97,7997.0,183.3245,183.422,183.2367,183.2953,7997.0
2023-07-28 13:40:00,187.96,187.96,187.68,187.81,5100.0,183.2855,183.2855,183.0125,183.1392,5100.0
2023-07-28 13:45:00,187.78,187.85,187.76,187.79,4061.0,183.11,183.1782,183.0905,183.1197,4061.0
2023-07-28 13:50:00,187.81,188.03,187.81,188.0,6282.0,183.1392,183.3538,183.1392,183.3245,6282.0
2023-07-28 13:55:00,188.01,188.16,187.99,188.13,3823.0,183.3343,183.4805,183.3148,183.4513,3823.0
2023-07-28 14:00:00,188.09,188.13,188.02,188.08,6831.0,183.4123,183.4513,183.344,183.4025,6831.0
2023-07-28 14:05:00,188.11,188.11,187.96,188.0,8425.0,183.4318,183.4318,183.2855,183.3245,8425.0
2023-07-28 14:10:00,188.04,188.06,187.99,188.03,6073.0,183.3635,183.383,183.3148,183.3538,6073.0
2023-07-28 14:15:00,188.0,188.07,187.99,188.05,6763.0,183.3245,183.3928,183.3148,183.3733,6763.0
2023-07-28 14:20:00,188.05,188.2,187.96,188.17,7179.0,183.3733,183.5195,183.2855,183.4903,7179.0
2023-07-28 14:25:00,188.14,188.25,188.08,188.22,5927.0,183.461,183.5683,183.4025,183.539,5927.0
2023-07-28 14:30:00,188.2,188.2,188.12,188.17,5924.0,183.5195,183.5195,183.4415,183.4903,5924.0
2023-07-28 14:35:00,188.14,188.19,188.05,188.11,4957.0,183.461,183.5098,183.3733,183.4318,4957.0
2023-07-28 14:40:00,188.12,188.14,187.98,188.14,5136.0,183.4415,183.461,183.305,183.461,5136.0
2023-07-28 14:45:00,188.14,188.26,188.14,188.25,3994.0,183.461,183.578,183.461,183.5683,3994.0
2023-07-28 14:50:00,188.25,188.35,188.17,188.35,3475.0,183.5683,183.6658,183.4903,183.6658,3475.0
2023-07-28 14:55:00,188.33,188.33,188.18,188.25,4899.0,183.6463,183.6463,183.5,183.5683,4899.0
2023-07-28 15:00:00,188.28,188.39,188.2,188.38,8576.0,183.5975,183.7048,183.5195,183.6951,8576.0
2023-07-28 15:05:00,188.36,188.4,188.3,188.36,5873.0,183.6756,183.7146,183.617,183.6756,5873.0
2023-07-28 15:10:00,188.36,188.51,188.35,188.43,6001.0,183.6756,183.8218,183.6658,183.7438,6001.0
2023-07-28 15:15:00,188.44,188.53,188.37,188.52,13724.0,183.7536,183.8413,183.6853,183.8316,13724.0
2023-07-28 15:20:00,188.53,188.57,188.36,188.37,8979.0,183.8413,183.8803,183.6756,183.6853,8979.0
2023-07-28 15:25:00,188.4,188.46,188.32,188.36,14678.0,183.7146,183.7731,183.6366,183.6756,14678.0
2023-07-28 15:30:00,188.36,188.41,188.3,188.41,6764.0,183.6756,183.7243,183.617,183.7243,6764.0
2023-07-28 15:35:00,188.44,188.47,188.33,188.34,19239.0,183.7536,183.7828,183.6463,183.6561,19239.0
2023-07-28 15:40:00,188.35,188.36,188.25,188.31,15843.0,183.6658,183.6756,183.5683,183.6268,15843.0
2023-07-28 15:45:00,188.29,188.61,188.25,188.48,16409.0,183.6073,183.9193,183.5683,183.7926,16409.0
2023-07-28 15:50:00,188.5,188.85,188.42,188.85,27361.0,183.8121,184.1534,183.7341,184.1534,27361.0
2023-07-28 15:55:00,188.85,189.02,188.72,188.86,164791.0,184.1534,184.3191,184.0266,184.1631,164791.0
2023-07-31 09:30:00,188.61,188.99,188.07,188.07,23049.0,183.9193,184.2899,183.3928,183.3928,23049.0
2023-07-31 09:35:00,188.03,188.77,187.84,188.72,4630.0,183.3538,184.0754,183.1685,184.0266,4630.0
2023-07-31 09:40:00,188.82,188.99,188.77,188.84,4848.0,184.1241,184.2899,184.0754,184.1436,4848.0
2023-07-31 09:45:00,188.84,188.91,188.67,188.8,4328.0,184.1436,184.2119,183.9778,184.1046,4328.0
2023-07-31 09:50:00,188.82,189.03,188.66,188.83,6827.0,184.1241,184.3289,183.9681,184.1339,6827.0
2023-07-31 09:55:00,188.87,188.88,188.07,188.28,5156.0,184.1729,184.1826,183.3928,183.5975,5156.0
2023-07-31 10:00:00,188.41,188.41,188.17,188.23,3955.0,183.7243,183.7243,183.4903,183.5488,3955.0
2023-07-31 10:05:00,188.36,188.5,188.27,188.49,6815.0,183.6756,183.8121,183.5878,183.8023,6815.0
2023-07-31 10:10:00,188.58,188.66,188.32,188.61,9623.0,183.8901,183.9681,183.6366,183.9193,9623.0
2023-07-31 10:15:00,188.64,188.8,188.45,188.51,9250.0,183.9486,184.1046,183.7633,183.8218,9250.0
2023-07-31 10:20:00,188.5,188.72,188.4,188.45,108447.0,183.8121,184.0266,183.7146,183.7633,108447.0
2023-07-31 10:25:00,188.45,188.72,188.45,188.62,11458.0,183.7633,184.0266,183.7633,183.9291,11458.0
2023-07-31 10:30:00,188.69,188.8,188.57,188.68,8869.0,183.9973,184.1046,183.8803,183.9876,8869.0
2023-07-31 10:35:00,188.63,188.65,188.44,188.58,6614.0,183.9388,183.9583,183.7536,183.8901,6614.0
2023-07-31 10:40:00,188.56,188.84,188.55,188.82,6981.0,183.8706,184.1436,183.8608,184.1241,6981.0
2023-07-31 10:45:00,188.82,188.82,188.5,188.56,9506.0,184.1241,184.1241,183.8121,183.8706,9506.0
2023-07-31 10:50:00,188.61,188.68,188.46,188.61,5645.0,183.9193,183.9876,183.7731,183.9193,5645.0
2023-07-31 10:55:00,188.63,188.65,188.46,188.57,3660.0,183.9388,183.9583,183.7731,183.8803,3660.0
2023-07-31 11:00:00,188.51,188.53,188.3,188.33,4180.0,183.8218,183.8413,183.617,183.6463,4180.0
2023-07-31 11:05:00,188.37,188.46,188.33,188.38,4820.0,183.6853,183.7731,183.6463,183.6951,4820.0
2023-07-31 11:10:00,188.33,188.45,188.16,188.29,19476.0,183.6463,183.7633,183.4805,183.6073,19476.0
2023-07-31 11:15:00,188.21,188.3,188.04,188.15,4779.0,183.5293,183.617,183.3635,183.4708,4779.0
2023-07-31 11:20:00,188.21,188.25,187.95,188.09,5074.0,183.5293,183.5683,183.2758,183.4123,5074.0
2023-07-31 11:25:00,188.09,188.14,188.0,188.01,9802.0,183.4123,183.461,183.3245,183.3343,9802.0
2023-07-31 11:30:00,188.03,188.03,187.58,187.7,9040.0,183.3538,183.3538,182.915,183.032,9040.0
2023-07-31 11:35:00,187.74,187.84,187.69,187.69,5270.0,183.071,183.1685,183.0222,183.0222,5270.0
2023-07-31 11:40:00,187.7,187.7,187.45,187.53,4525.0,183.032,183.032,182.7882,182.8662,4525.0
2023-07-31 11:45:00,187.5,187.56,187.44,187.48,3448.0,182.8369,182.8955,182.7784,182.8174,3448.0
2023-07-31 11:50:00,187.51,187.66,187.48,187.52,9140.0,182.8467,182.993,182.8174,182.8564,9140.0
2023-07-31 11:55:00,187.49,187.49,187.36,187.44,5015.0,182.8272,182.8272,182.7004,182.7784,5015.0
2023-07-31 12:00:00,187.45,187.49,187.36,187.43,5150.0,182.7882,182.8272,182.7004,182.7687,5150.0
2023-07-31 12:05:00,187.46,187.57,187.46,187.53,5854.0,182.7979,182.9052,182.7979,182.8662,5854.0
2023-07-31 12:10:00,187.46,187.51,187.38,187.38,3051.0,182.7979,182.8467,182.7199,182.7199,3051.0
2023-07-31 12:15:00,187.41,187.53,187.41,187.47,3859.0,182.7492,182.8662,182.7492,182.8077,3859.0
2023-07-31 12:20:00,187.45,187.54,187.42,187.5,6330.0,182.7882,182.8759,182.7589,182.8369,6330.0
2023-07-31 12:25:00,187.46,187.6,187.45,187.58,8591.0,182.7979,182.9345,182.7882,182.915,8591.0
2023-07-31 12:30:00,187.56,187.61,187.51,187.61,2533.0,182.8955,182.9442,182.8467,182.9442,2533.0
2023-07-31 12:35:00,187.59,187.6,187.5,187.5,2872.0,182.9247,182.9345,182.8369,182.8369,2872.0
2023-07-31 12:40:00,187.5,187.58,187.48,187.56,2706.0,182.8369,182.915,182.8174,182.8955,2706.0
2023-07-31 12:45:00,187.56,187.56,187.31,187.37,5122.0,182.8955,182.8955,182.6517,182.7102,5122.0
2023-07-31 12:50:00,187.37,187.39,187.34,187.38,1682.0,182.7102,182.7297,182.6809,182.7199,1682.0
2023-07-31 12:55:00,187.39,187.49,187.33,187.46,3295.0,182.7297,182.8272,182.6712,182.7979,3295.0
2023-07-31 13:00:00,187.46,187.62,187.46,187.57,4480.0,182.7979,182.954,182.7979,182.9052,4480.0
2023-07-31 13:05:00,187.56,187.69,187.52,187.69,2975.0,182.8955,183.0222,182.8564,183.0222,2975.0
2023-07-31 13:10:00,187.7,187.84,187.7,187.8,4995.0,183.032,183.1685,183.032,183.1295,4995.0
2023-07-31 13:15:00,187.74,187.75,187.66,187.69,3946.0,183.071,183.0807,182.993,183.0222,3946.0
2023-07-31 13:20:00,187.71,187.77,187.59,187.62,3189.0,183.0417,183.1002,182.9247,182.954,3189.0
2023-07-31 13:25:00,187.61,187.68,187.56,187.62,5030.0,182.9442,183.0125,182.8955,182.954,5030.0
2023-07-31 13:30:00,187.65,187.72,187.65,187.68,2326.0,182.9832,183.0515,182.9832,183.0125,2326.0
2023-07-31 13:35:00,187.71,187.77,187.67,187.76,5627.0,183.0417,183.1002,183.0027,183.0905,5627.0
2023-07-31 13:40:00,187.76,187.8,187.75,187.77,4604.0,183.0905,183.1295,183.0807,183.1002,4604.0
2023-07-31 13:45:00,187.77,187.77,187.66,187.66,1380.0,183.1002,183.1002,182.993,182.993,1380.0
2023-07-31 13:50:00,187.63,187.63,187.52,187.52,3560.0,182.9637,182.9637,182.8564,182.8564,3560.0
2023-07-31 13:55:00,187.5,187.5,187.5,187.5,729.0,182.8369,182.8369,182.8369,182.8369,729.0
2023-07-31 14:00:00,187.53,187.55,187.46,187.52,9853.0,182.8662,182.8857,182.7979,182.8564,9853.0
2023-07-31 14:05:00,187.5,187.55,187.47,187.49,9285.0,182.8369,182.8857,182.8077,182.8272,9285.0
2023-07-31 14:10:00,187.46,187.55,187.45,187.53,3947.0,182.7979,182.8857,182.7882,182.8662,3947.0
2023-07-31 14:15:00,187.52,187.54,187.45,187.47,3400.0,182.8564,182.8759,182.7882,182.8077,3400.0
2023-07-31 14:20:00,187.44,187.57,187.44,187.57,2836.0,182.7784,182.9052,182.7784,182.9052,2836.0
2023-07-31 14:25:00,187.56,187.78,187.55,187.75,7147.0,182.8955,183.11,182.8857,183.0807,7147.0
2023-07-31 14:30:00,187.73,187.84,187.7,187.82,2328.0,183.0612,183.1685,183.032,183.149,2328.0
2023-07-31 14:35:00,187.82,187.85,187.7,187.7,2613.0,183.149,183.1782,183.032,183.032,2613.0
2023-07-31 14:40:00,187.71,187.78,187.7,187.7,3758.0,183.0417,183.11,183.032,183.032,3758.0
2023-07-31 14:45:00,187.69,187.7,187.62,187.7,1622.0,183.0222,183.032,182.954,183.032,1622.0
2023-07-31 14:50:00,187.71,187.77,187.7,187.7,4089.0,183.0417,183.1002,183.032,183.032,4089.0
2023-07-31 14:55:00,187.71,187.78,187.69,187.69,3744.0,183.0417,183.11,183.0222,183.0222,3744.0
2023-07-31 15:00:00,187.71,187.76,187.65,187.65,2971.0,183.0417,183.0905,182.9832,182.9832,2971.0
2023-07-31 15:05:00,187.64,187.74,187.64,187.72,4398.0,182.9735,183.071,182.9735,183.0515,4398.0
2023-07-31 15:10:00,187.7,187.74,187.67,187.72,5283.0,183.032,183.071,183.0027,183.0515,5283.0
2023-07-31 15:15:00,187.71,187.78,187.7,187.77,4508.0,183.0417,183.11,183.032,183.1002,4508.0
2023-07-31 15:20:00,187.75,187.84,187.75,187.75,8363.0,183.0807,183.1685,183.0807,183.0807,8363.0
2023-07-31 15:25:00,187.75,187.81,187.73,187.76,4628.0,183.0807,183.1392,183.0612,183.0905,4628.0
2023-07-31 15:30:00,187.8,187.84,187.75,187.77,9951.0,183.1295,183.1685,183.0807,183.1002,9951.0
2023-07-31 15:35:00,187.76,187.87,187.75,187.81,14208.0,183.0905,183.1977,183.0807,183.1392,14208.0
2023-07-31 15:40:00,187.83,187.98,187.83,187.97,12721.0,183.1587,183.305,183.1587,183.2953,12721.0
2023-07-31 15:45:00,187.97,188.04,187.76,187.8,22957.0,183.2953,183.3635,183.0905,183.1295,22957.0
2023-07-31 15:50:00,187.74,187.97,187.73,187.97,29448.0,183.071,183.2953,183.0612,183.2953,29448.0
2023-07-31 15:55:00,187.97,188.48,187.97,188.44,120710.0,183.2953,183.7926,183.2953,183.7536,120710.0
2023-08-01 09:30:00,188.43,189.87,187.98,189.87,24031.0,183.7438,185.148,183.305,185.148,24031.0
2023-08-01 09:35:00,189.98,190.51,188.56,189.25,15038.0,185.2553,185.7721,183.8706,184.5434,15038.0
2023-08-01 09:40:00,189.42,189.52,188.8,188.96,5100.0,184.7092,184.8067,184.1046,184.2606,5100.0
2023-08-01 09:45:00,189.01,189.14,188.76,188.92,7856.0,184.3094,184.4362,184.0656,184.2216,7856.0
2023-08-01 09:50:00,189.01,189.19,188.91,189.12,3299.0,184.3094,184.4849,184.2119,184.4167,3299.0
2023-08-01 09:55:00,189.13,189.54,188.99,189.53,3467.0,184.4264,184.8262,184.2899,184.8165,3467.0
2023-08-01 10:00:00,189.25,189.25,188.65,188.94,5560.0,184.5434,184.5434,183.9583,184.2411,5560.0
2023-08-01 10:05:00,188.87,189.01,188.74,188.81,7439.0,184.1729,184.3094,184.0461,184.1144,7439.0
2023-08-01 10:10:00,188.8,188.8,188.28,188.37,3968.0,184.1046,184.1046,183.5975,183.6853,3968.0
2023-08-01 10:15:00,188.24,188.38,188.12,188.36,5581.0,183.5585,183.6951,183.4415,183.6756,5581.0
2023-08-01 10:20:00,188.43,188.51,188.25,188.43,4246.0,183.7438,183.8218,183.5683,183.7438,4246.0
2023-08-01 10:25:00,188.5,188.72,188.44,188.71,5977.0,183.8121,184.0266,183.7536,184.0169,5977.0
2023-08-01 10:30:00,188.75,188.92,188.64,188.66,3128.0,184.0559,184.2216,183.9486,183.9681,3128.0
2023-08-01 10:35:00,188.71,188.8,188.61,188.71,3701.0,184.0169,184.1046,183.9193,184.0169,3701.0
2023-08-01 10:40:00,188.78,188.78,188.39,188.42,3341.0,184.0851,184.0851,183.7048,183.7341,3341.0
2023-08-01 10:45:00,188.47,188.66,188.46,188.57,2595.0,183.7828,183.9681,183.7731,183.8803,2595.0
2023-08-01 10:50:00,188.7,188.7,188.56,188.66,3169.0,184.0071,184.0071,183.8706,183.9681,3169.0
2023-08-01 10:55:00,188.65,188.85,188.65,188.69,5559.0,183.9583,184.1534,183.9583,183.9973,5559.0
2023-08-01 11:00:00,188.62,188.66,188.42,188.49,3463.0,183.9291,183.9681,183.7341,183.8023,3463.0
2023-08-01 11:05:00,188.49,188.71,188.49,188.71,1493.0,183.8023,184.0169,183.8023,184.0169,1493.0
2023-08-01 11:10:00,188.61,188.72,188.45,188.55,1446.0,183.9193,184.0266,183.7633,183.8608,1446.0
2023-08-01 11:15:00,188.48,188.51,188.32,188.45,4120.0,183.7926,183.8218,183.6366,183.7633,4120.0
2023-08-01 11:20:00,188.42,188.54,188.42,188.53,2900.0,183.7341,183.8511,183.7341,183.8413,2900.0
2023-08-01 11:25:00,188.51,188.64,188.51,188.64,2118.0,183.8218,183.9486,183.8218,183.9486,2118.0
2023-08-01 11:30:00,188.66,188.68,188.51,188.53,3106.0,183.9681,183.9876,183.8218,183.8413,3106.0
2023-08-01 11:35:00,188.53,188.63,188.47,188.57,3063.0,183.8413,183.9388,183.7828,183.8803,3063.0
2023-08-01 11:40:00,188.58,188.61,188.46,188.48,2080.0,183.8901,183.9193,183.7731,183.7926,2080.0
2023-08-01 11:45:00,188.48,188.59,188.38,188.59,5748.0,183.7926,183.8998,183.6951,183.8998,5748.0
2023-08-01 11:50:00,188.56,188.69,188.56,188.58,1514.0,183.8706,183.9973,183.8706,183.8901,1514.0
2023-08-01 11:55:00,188.68,188.75,188.64,188.67,3658.0,183.9876,184.0559,183.9486,183.9778,3658.0
2023-08-01 12:00:00,188.69,188.79,188.67,188.7,2709.0,183.9973,184.0949,183.9778,184.0071,2709.0
2023-08-01 12:05:00,188.7,188.74,188.62,188.69,2128.0,184.0071,184.0461,183.9291,183.9973,2128.0
2023-08-01 12:10:00,188.7,188.72,188.66,188.67,1100.0,184.0071,184.0266,183.9681,183.9778,1100.0
2023-08-01 12:15:00,188.67,188.69,188.51,188.52,3222.0,183.9778,183.9973,183.8218,183.8316,3222.0
2023-08-01 12:20:00,188.48,188.51,188.36,188.45,3727.0,183.7926,183.8218,183.6756,183.7633,3727.0
2023-08-01 12:25:00,188.45,188.69,188.45,188.69,4798.0,183.7633,183.9973,183.7633,183.9973,4798.0
2023-08-01 12:30:00,188.68,188.68,188.54,188.61,2997.0,183.9876,183.9876,183.8511,183.9193,2997.0
2023-08-01 12:35:00,188.61,188.61,188.53,188.55,1886.0,183.9193,183.9193,183.8413,183.8608,1886.0
2023-08-01 12:40:00,188.54,188.67,188.54,188.67,1933.0,183.8511,183.9778,183.8511,183.9778,1933.0
2023-08-01 12:45:00,188.64,188.71,188.64,188.65,736.0,183.9486,184.0169,183.9486,183.9583,736.0
2023-08-01 12:50:00,188.69,188.69,188.63,188.66,1122.0,183.9973,183.9973,183.9388,183.9681,1122.0
2023-08-01 12:55:00,188.63,188.69,188.58,188.62,2649.0,183.9388,183.9973,183.8901,183.9291,2649.0
2023-08-01 13:00:00,188.69,188.71,188.58,188.71,3421.0,183.9973,184.0169,183.8901,184.0169,3421.0
2023-08-01 13:05:00,188.68,188.75,188.63,188.63,5163.0,183.9876,184.0559,183.9388,183.9388,5163.0
2023-08-01 13:10:00,188.68,188.8,188.65,188.75,5549.0,183.9876,184.1046,183.9583,184.0559,5549.0
2023-08-01 13:15:00,188.73,188.79,188.65,188.65,2114.0,184.0364,184.0949,183.9583,183.9583,2114.0
2023-08-01 13:20:00,188.64,188.71,188.63,188.68,1698.0,183.9486,184.0169,183.9388,183.9876,1698.0
2023-08-01 13:25:00,188.68,188.81,188.61,188.74,4064.0,183.9876,184.1144,183.9193,184.0461,4064.0
2023-08-01 13:30:00,188.77,188.82,188.74,188.78,2190.0,184.0754,184.1241,184.0461,184.0851,2190.0
2023-08-01 13:35:00,188.82,188.92,188.77,188.87,3489.0,184.1241,184.2216,184.0754,184.1729,3489.0
2023-08-01 13:40:00,188.87,189.02,188.84,189.02,3858.0,184.1729,184.3191,184.1436,184.3191,3858.0
2023-08-01 13:45:00,189.02,189.07,188.99,189.02,4338.0,184.3191,184.3679,184.2899,184.3191,4338.0
2023-08-01 13:50:00,188.99,189.02,188.91,188.93,5668.0,184.2899,184.3191,184.2119,184.2314,5668.0
2023-08-01 13:55:00,188.93,188.98,188.91,188.96,3652.0,184.2314,184.2801,184.2119,184.2606,3652.0
2023-08-01 14:00:00,188.96,188.96,188.82,188.94,11030.0,184.2606,184.2606,184.1241,184.2411,11030.0
2023-08-01 14:05:00,188.94,189.07,188.86,189.07,7496.0,184.2411,184.3679,184.1631,184.3679,7496.0
2023-08-01 14:10:00,189.06,189.06,188.88,188.89,7877.0,184.3581,184.3581,184.1826,184.1924,7877.0
2023-08-01 14:15:00,188.92,189.06,188.91,189.03,3652.0,184.2216,184.3581,184.2119,184.3289,3652.0
2023-08-01 14:20:00,189.03,189.2,189.03,189.16,5246.0,184.3289,184.4947,184.3289,184.4557,5246.0
2023-08-01 14:25:00,189.24,189.28,189.14,189.25,4622.0,184.5337,184.5727,184.4362,184.5434,4622.0
2023-08-01 14:30:00,189.25,189.29,189.19,189.28,4637.0,184.5434,184.5824,184.4849,184.5727,4637.0
2023-08-01 14:35:00,189.3,189.51,189.3,189.5,2615.0,184.5922,184.797,184.5922,184.7872,2615.0
2023-08-01 14:40:00,189.52,189.52,189.4,189.41,4693.0,184.8067,184.8067,184.6897,184.6994,4693.0
2023-08-01 14:45:00,189.39,189.58,189.35,189.58,4673.0,184.6799,184.8652,184.6409,184.8652,4673.0
2023-08-01 14:50:00,189.55,189.62,189.53,189.62,6234.0,184.836,184.9042,184.8165,184.9042,6234.0
2023-08-01 14:55:00,189.67,189.67,189.5,189.6,9901.0,184.953,184.953,184.7872,184.8847,9901.0
2023-08-01 15:00:00,189.59,189.6,189.42,189.43,7761.0,184.875,184.8847,184.7092,184.7189,7761.0
2023-08-01 15:05:00,189.45,189.56,189.43,189.52,6129.0,184.7384,184.8457,184.7189,184.8067,6129.0
2023-08-01 15:10:00,189.56,189.68,189.52,189.68,5370.0,184.8457,184.9627,184.8067,184.9627,5370.0
2023-08-01 15:15:00,189.68,189.7,189.63,189.64,6100.0,184.9627,184.9822,184.914,184.9237,6100.0
2023-08-01 15:20:00,189.64,189.67,189.6,189.6,8522.0,184.9237,184.953,184.8847,184.8847,8522.0
2023-08-01 15:25:00,189.61,189.62,189.46,189.56,4842.0,184.8945,184.9042,184.7482,184.8457,4842.0
2023-08-01 15:30:00,189.59,189.64,189.53,189.55,8689.0,184.875,184.9237,184.8165,184.836,8689.0
2023-08-01 15:35:00,189.56,189.65,189.52,189.57,8286.0,184.8457,184.9335,184.8067,184.8555,8286.0
2023-08-01 15:40:00,189.58,189.58,189.35,189.38,13615.0,184.8652,184.8652,184.6409,184.6702,13615.0
2023-08-01 15:45:00,189.38,189.62,189.38,189.61,12199.0,184.6702,184.9042,184.6702,184.8945,12199.0
2023-08-01 15:50:00,189.66,189.75,189.64,189.68,14565.0,184.9432,185.031,184.9237,184.9627,14565.0
2023-08-01 15:55:00,189.68,189.74,189.52,189.71,70284.0,184.9627,185.0212,184.8067,184.992,70284.0
2023-08-02 09:30:00,189.2,189.22,188.75,188.75,14553.0,184.4947,184.5142,184.0559,184.0559,14553.0
2023-08-02 09:35:00,189.04,189.48,188.98,189.47,7855.0,184.3386,184.7677,184.2801,184.758,7855.0
2023-08-02 09:40:00,189.39,190.17,189.39,189.84,3865.0,184.6799,185.4405,184.6799,185.1187,3865.0
2023-08-02 09:45:00,189.99,190.02,189.66,189.83,3505.0,185.265,185.2943,184.9432,185.109,3505.0
2023-08-02 09:50:00,190.0,190.2,189.97,190.2,1617.0,185.2748,185.4698,185.2455,185.4698,1617.0
2023-08-02 09:55:00,190.38,190.42,190.25,190.38,4149.0,185.6453,185.6843,185.5186,185.6453,4149.0
2023-08-02 10:00:00,190.39,190.39,189.99,190.21,9297.0,185.6551,185.6551,185.265,185.4795,9297.0
2023-08-02 10:05:00,190.14,190.36,190.12,190.26,3745.0,185.4113,185.6258,185.3918,185.5283,3745.0
2023-08-02 10:10:00,190.35,190.5,190.07,190.49,7259.0,185.6161,185.7623,185.343,185.7526,7259.0
2023-08-02 10:15:00,190.37,190.42,189.96,190.11,6114.0,185.6356,185.6843,185.2358,185.382,6114.0
2023-08-02 10:20:00,190.1,190.27,189.84,190.27,11095.0,185.3723,185.5381,185.1187,185.5381,11095.0
2023-08-02 10:25:00,190.16,190.16,189.72,189.73,4916.0,185.4308,185.4308,185.0017,185.0115,4916.0
2023-08-02 10:30:00,189.81,189.81,189.35,189.53,9000.0,185.0895,185.0895,184.6409,184.8165,9000.0
2023-08-02 10:35:00,189.51,189.69,189.51,189.65,2426.0,184.797,184.9725,184.797,184.9335,2426.0
2023-08-02 10:40:00,189.71,189.73,189.61,189.61,3696.0,184.992,185.0115,184.8945,184.8945,3696.0
2023-08-02 10:45:00,189.61,189.71,189.58,189.64,5213.0,184.8945,184.992,184.8652,184.9237,5213.0
2023-08-02 10:50:00,189.58,189.61,189.26,189.26,12390.0,184.8652,184.8945,184.5532,184.5532,12390.0
2023-08-02 10:55:00,189.25,189.63,189.25,189.5,4949.0,184.5434,184.914,184.5434,184.7872,4949.0
2023-08-02 11:00:00,189.61,189.96,189.6,189.96,4798.0,184.8945,185.2358,184.8847,185.2358,4798.0
2023-08-02 11:05:00,189.99,189.99,189.62,189.67,4407.0,185.265,185.265,184.9042,184.953,4407.0
2023-08-02 11:10:00,189.75,189.81,189.61,189.61,2935.0,185.031,185.0895,184.8945,184.8945,2935.0
2023-08-02 11:15:00,189.61,189.65,189.42,189.56,1720.0,184.8945,184.9335,184.7092,184.8457,1720.0
2023-08-02 11:20:00,189.5,189.74,189.5,189.69,6603.0,184.7872,185.0212,184.7872,184.9725,6603.0
2023-08-02 11:25:00,189.69,189.82,189.56,189.66,6830.0,184.9725,185.0992,184.8457,184.9432,6830.0
2023-08-02 11:30:00,189.66,189.95,189.64,189.95,6921.0,184.9432,185.226,184.9237,185.226,6921.0
2023-08-02 11:35:00,189.91,189.98,189.74,189.86,4124.0,185.187,185.2553,185.0212,185.1383,4124.0
2023-08-02 11:40:00,189.9,189.9,189.68,189.71,2241.0,185.1773,185.1773,184.9627,184.992,2241.0
2023-08-02 11:45:00,189.68,189.8,189.56,189.8,4252.0,184.9627,185.0797,184.8457,185.0797,4252.0
2023-08-02 11:50:00,189.75,189.98,189.72,189.87,4665.0,185.031,185.2553,185.0017,185.148,4665.0
2023-08-02 11:55:00,189.88,190.09,189.85,190.06,4453.0,185.1578,185.3625,185.1285,185.3333,4453.0
2023-08-02 12:00:00,190.05,190.2,190.02,190.02,5785.0,185.3235,185.4698,185.2943,185.2943,5785.0
2023-08-02 12:05:00,190.16,190.47,190.12,190.47,4185.0,185.4308,185.7331,185.3918,185.7331,4185.0
2023-08-02 12:10:00,190.62,190.75,190.5,190.55,2937.0,185.8794,186.0061,185.7623,185.8111,2937.0
2023-08-02 12:15:00,190.57,190.74,190.57,190.74,6062.0,185.8306,185.9964,185.8306,185.9964,6062.0
2023-08-02 12:20:00,190.68,190.85,190.51,190.51,1771.0,185.9379,186.1036,185.7721,185.7721,1771.0
2023-08-02 12:25:00,190.54,190.65,190.48,190.52,6733.0,185.8013,185.9086,185.7428,185.7818,6733.0
2023-08-02 12:30:00,190.54,190.54,190.35,190.42,4677.0,185.8013,185.8013,185.6161,185.6843,4677.0
2023-08-02 12:35:00,190.41,190.43,190.24,190.43,7639.0,185.6746,185.6941,185.5088,185.6941,7639.0
2023-08-02 12:40:00,190.4,190.45,190.11,190.2,14696.0,185.6648,185.7136,185.382,185.4698,14696.0
2023-08-02 12:45:00,190.16,190.26,190.13,190.25,4039.0,185.4308,185.5283,185.4015,185.5186,4039.0
2023-08-02 12:50:00,190.25,190.25,189.99,190.13,11083.0,185.5186,185.5186,185.265,185.4015,11083.0
2023-08-02 12:55:00,190.13,190.16,190.02,190.06,6728.0,185.4015,185.4308,185.2943,185.3333,6728.0
2023-08-02 13:00:00,190.06,190.31,190.05,190.31,5144.0,185.3333,185.5771,185.3235,185.5771,5144.0
2023-08-02 13:05:00,190.26,190.39,190.23,190.39,5985.0,185.5283,185.6551,185.4991,185.6551,5985.0
2023-08-02 13:10:00,190.43,190.6,190.42,190.48,14291.0,185.6941,185.8598,185.6843,185.7428,14291.0
2023-08-02 13:15:00,190.49,190.52,190.32,190.35,7057.0,185.7526,185.7818,185.5868,185.6161,7057.0
2023-08-02 13:20:00,190.36,190.5,190.36,190.44,6400.0,185.6258,185.7623,185.6258,185.7038,6400.0
2023-08-02 13:25:00,190.42,190.66,190.42,190.66,3928.0,185.6843,185.9184,185.6843,185.9184,3928.0
2023-08-02 13:30:00,190.65,190.82,190.64,190.77,17755.0,185.9086,186.0744,185.8989,186.0256,17755.0
2023-08-02 13:35:00,190.79,190.8,190.68,190.68,10001.0,186.0451,186.0549,185.9379,185.9379,10001.0
2023-08-02 13:40:00,190.73,190.76,190.59,190.59,5413.0,185.9866,186.0159,185.8501,185.8501,5413.0
2023-08-02 13:45:00,190.64,190.68,190.58,190.61,5079.0,185.8989,185.9379,185.8403,185.8696,5079.0
2023-08-02 13:50:00,190.61,190.61,190.32,190.32,2853.0,185.8696,185.8696,185.5868,185.5868,2853.0
2023-08-02 13:55:00,190.19,190.43,190.19,190.43,5682.0,185.46,185.6941,185.46,185.6941,5682.0
2023-08-02 14:00:00,190.44,190.83,190.43,190.83,33533.0,185.7038,186.0841,185.6941,186.0841,33533.0
2023-08-02 14:05:00,190.83,190.84,190.24,190.3,11946.0,186.0841,186.0939,185.5088,185.5673,11946.0
2023-08-02 14:10:00,190.27,190.43,190.15,190.43,9746.0,185.5381,185.6941,185.421,185.6941,9746.0
2023-08-02 14:15:00,190.4,190.59,190.39,190.57,7552.0,185.6648,185.8501,185.6551,185.8306,7552.0
2023-08-02 14:20:00,190.6,190.73,190.58,190.73,6027.0,185.8598,185.9866,185.8403,185.9866,6027.0
2023-08-02 14:25:00,190.73,190.73,190.49,190.6,4721.0,185.9866,185.9866,185.7526,185.8598,4721.0
2023-08-02 14:30:00,190.59,190.6,190.55,190.58,4069.0,185.8501,185.8598,185.8111,185.8403,4069.0
2023-08-02 14:35:00,190.57,190.68,190.55,190.68,4881.0,185.8306,185.9379,185.8111,185.9379,4881.0
2023-08-02 14:40:00,190.68,190.74,190.56,190.6,3722.0,185.9379,185.9964,185.8208,185.8598,3722.0
2023-08-02 14:45:00,190.58,190.65,190.56,190.62,4689.0,185.8403,185.9086,185.8208,185.8794,4689.0
2023-08-02 14:50:00,190.65,190.74,190.64,190.64,3805.0,185.9086,185.9964,185.8989,185.8989,3805.0
2023-08-02 14:55:00,190.67,190.9,190.67,190.84,9421.0,185.9281,186.1524,185.9281,186.0939,9421.0
2023-08-02 15:00:00,190.84,190.97,190.82,190.87,7373.0,186.0939,186.2206,186.0744,186.1231,7373.0
2023-08-02 15:05:00,190.9,190.9,190.75,190.83,13111.0,186.1524,186.1524,186.0061,186.0841,13111.0
2023-08-02 15:10:00,190.8,190.8,190.58,190.78,10120.0,186.0549,186.0549,185.8403,186.0354,10120.0
2023-08-02 15:15:00,190.78,190.82,190.44,190.59,33205.0,186.0354,186.0744,185.7038,185.8501,33205.0
2023-08-02 15:20:00,190.59,190.69,190.5,190.65,7427.0,185.8501,185.9476,185.7623,185.9086,7427.0
2023-08-02 15:25:00,190.64,190.67,190.52,190.6,14475.0,185.8989,185.9281,185.7818,185.8598,14475.0
2023-08-02 15:30:00,190.64,190.78,190.52,190.68,14855.0,185.8989,186.0354,185.7818,185.9379,14855.0
2023-08-02 15:35:00,190.68,190.84,190.68,190.78,19453.0,185.9379,186.0939,185.9379,186.0354,19453.0
2023-08-02 15:40:00,190.84,190.87,190.69,190.87,20534.0,186.0939,186.1231,185.9476,186.1231,20534.0
2023-08-02 15:45:00,190.86,190.98,190.76,190.86,28588.0,186.1134,186.2304,186.0159,186.1134,28588.0
2023-08-02 15:50:00,190.86,191.12,190.8,190.93,51180.0,186.1134,186.3669,186.0549,186.1816,51180.0
2023-08-02 15:55:00,190.97,191.15,190.91,190.97,95936.0,186.2206,186.3962,186.1621,186.2206,95936.0
2023-08-03 09:30:00,190.49,191.03,190.06,191.02,26553.0,185.7526,186.2792,185.3333,186.2694,26553.0
2023-08-03 09:35:00,190.8,190.99,190.47,190.9,6401.0,186.0549,186.2401,185.7331,186.1524,6401.0
2023-08-03 09:40:00,190.94,191.67,190.87,191.53,5467.0,186.1914,186.9032,186.1231,186.7667,5467.0
2023-08-03 09:45:00,191.53,191.62,190.99,190.99,5674.0,186.7667,186.8545,186.2401,186.2401,5674.0
2023-08-03 09:50:00,191.14,191.84,191.14,191.84,4955.0,186.3864,187.069,186.3864,187.069,4955.0
2023-08-03 09:55:00,191.83,191.99,191.37,191.43,5714.0,187.0593,187.2153,186.6107,186.6692,5714.0
2023-08-03 10:00:00,191.64,191.99,191.63,191.75,5933.0,186.874,187.2153,186.8642,186.9812,5933.0
2023-08-03 10:05:00,191.66,192.11,191.61,191.89,7336.0,186.8935,187.3323,186.8447,187.1178,7336.0
2023-08-03 10:10:00,191.83,191.86,191.5,191.61,5015.0,187.0593,187.0885,186.7375,186.8447,5015.0
2023-08-03 10:15:00,191.62,192.02,191.59,192.02,6615.0,186.8545,187.2445,186.8252,187.2445,6615.0
2023-08-03 10:20:00,191.94,191.94,191.58,191.59,9770.0,187.1665,187.1665,186.8155,186.8252,9770.0
2023-08-03 10:25:00,191.59,191.78,191.33,191.49,4406.0,186.8252,187.0105,186.5717,186.7277,4406.0
2023-08-03 10:30:00,191.5,191.51,191.02,191.02,2631.0,186.7375,186.7472,186.2694,186.2694,2631.0
2023-08-03 10:35:00,191.07,191.27,191.0,191.07,3091.0,186.3182,186.5132,186.2499,186.3182,3091.0
2023-08-03 10:40:00,191.07,191.1,190.9,191.06,3335.0,186.3182,186.3474,186.1524,186.3084,3335.0
2023-08-03 10:45:00,191.06,191.12,190.85,190.85,3910.0,186.3084,186.3669,186.1036,186.1036,3910.0
2023-08-03 10:50:00,190.85,190.99,190.77,190.77,4847.0,186.1036,186.2401,186.0256,186.0256,4847.0
2023-08-03 10:55:00,190.81,191.03,190.81,191.0,5949.0,186.0646,186.2792,186.0646,186.2499,5949.0
2023-08-03 11:00:00,190.92,191.02,190.64,190.83,21785.0,186.1719,186.2694,185.8989,186.0841,21785.0
2023-08-03 11:05:00,190.92,191.02,190.8,190.81,13869.0,186.1719,186.2694,186.0549,186.0646,13869.0
2023-08-03 11:10:00,190.86,190.97,190.78,190.81,2245.0,186.1134,186.2206,186.0354,186.0646,2245.0
2023-08-03 11:15:00,190.77,191.05,190.77,191.01,3075.0,186.0256,186.2987,186.0256,186.2597,3075.0
2023-08-03 11:20:00,191.0,191.08,190.91,190.92,1948.0,186.2499,186.3279,186.1621,186.1719,1948.0
2023-08-03 11:25:00,191.07,191.16,191.02,191.11,3562.0,186.3182,186.4059,186.2694,186.3572,3562.0
2023-08-03 11:30:00,191.08,191.21,191.0,191.21,3956.0,186.3279,186.4547,186.2499,186.4547,3956.0
2023-08-03 11:35:00,191.13,191.23,191.0,191.23,2110.0,186.3767,186.4742,186.2499,186.4742,2110.0
2023-08-03 11:40:00,191.19,191.23,191.03,191.04,5538.0,186.4352,186.4742,186.2792,186.2889,5538.0
2023-08-03 11:45:00,191.04,191.05,190.93,191.03,2712.0,186.2889,186.2987,186.1816,186.2792,2712.0
2023-08-03 11:50:00,191.04,191.16,191.04,191.04,2527.0,186.2889,186.4059,186.2889,186.2889,2527.0
2023-08-03 11:55:00,191.02,191.04,190.97,191.01,3217.0,186.2694,186.2889,186.2206,186.2597,3217.0
2023-08-03 12:00:00,190.98,191.0,190.88,190.88,3407.0,186.2304,186.2499,186.1329,186.1329,3407.0
2023-08-03 12:05:00,190.87,190.87,190.7,190.72,1505.0,186.1231,186.1231,185.9574,185.9769,1505.0
2023-08-03 12:10:00,190.6,190.66,190.41,190.44,2207.0,185.8598,185.9184,185.6746,185.7038,2207.0
2023-08-03 12:15:00,190.39,190.55,190.31,190.55,4207.0,185.6551,185.8111,185.5771,185.8111,4207.0
2023-08-03 12:20:00,190.57,190.69,190.5,190.68,2570.0,185.8306,185.9476,185.7623,185.9379,2570.0
2023-08-03 12:25:00,190.71,190.77,190.66,190.76,3452.0,185.9671,186.0256,185.9184,186.0159,3452.0
2023-08-03 12:30:00,190.81,190.83,190.75,190.81,1685.0,186.0646,186.0841,186.0061,186.0646,1685.0
2023-08-03 12:35:00,190.84,190.87,190.74,190.81,1808.0,186.0939,186.1231,185.9964,186.0646,1808.0
2023-08-03 12:40:00,190.88,191.42,190.87,191.42,18103.0,186.1329,186.6595,186.1231,186.6595,18103.0
2023-08-03 12:45:00,191.37,191.54,191.21,191.27,8771.0,186.6107,186.7765,186.4547,186.5132,8771.0
2023-08-03 12:50:00,191.3,191.46,191.24,191.43,4218.0,186.5424,186.6985,186.4839,186.6692,4218.0
2023-08-03 12:55:00,191.48,191.59,191.31,191.38,3735.0,186.718,186.8252,186.5522,186.6205,3735.0
2023-08-03 13:00:00,191.41,191.41,191.18,191.2,2371.0,186.6497,186.6497,186.4254,186.4449,2371.0
2023-08-03 13:05:00,191.13,191.18,191.02,191.12,4338.0,186.3767,186.4254,186.2694,186.3669,4338.0
2023-08-03 13:10:00,191.14,191.33,191.14,191.23,1513.0,186.3864,186.5717,186.3864,186.4742,1513.0
2023-08-03 13:15:00,191.24,191.27,191.07,191.07,3577.0,186.4839,186.5132,186.3182,186.3182,3577.0
2023-08-03 13:20:00,191.01,191.2,191.0,191.0,4900.0,186.2597,186.4449,186.2499,186.2499,4900.0
2023-08-03 13:25:00,191.07,191.18,191.07,191.09,4270.0,186.3182,186.4254,186.3182,186.3377,4270.0
2023-08-03 13:30:00,191.09,191.09,190.88,190.88,2386.0,186.3377,186.3377,186.1329,186.1329,2386.0
2023-08-03 13:35:00,190.87,190.87,190.8,190.81,2262.0,186.1231,186.1231,186.0549,186.0646,2262.0
2023-08-03 13:40:00,190.78,190.79,190.68,190.71,5233.0,186.0354,186.0451,185.9379,185.9671,5233.0
2023-08-03 13:45:00,190.63,190.75,190.54,190.71,3073.0,185.8891,186.0061,185.8013,185.9671,3073.0
2023-08-03 13:50:00,190.68,190.81,190.68,190.72,2860.0,185.9379,186.0646,185.9379,185.9769,2860.0
2023-08-03 13:55:00,190.68,190.75,190.59,190.59,2310.0,185.9379,186.0061,185.8501,185.8501,2310.0
2023-08-03 14:00:00,190.61,190.79,190.58,190.74,5053.0,185.8696,186.0451,185.8403,185.9964,5053.0
2023-08-03 14:05:00,190.74,190.88,190.72,190.88,4840.0,185.9964,186.1329,185.9769,186.1329,4840.0
2023-08-03 14:10:00,190.88,190.91,190.87,190.89,1753.0,186.1329,186.1621,186.1231,186.1426,1753.0
2023-08-03 14:15:00,190.87,190.94,190.81,190.93,2889.0,186.1231,186.1914,186.0646,186.1816,2889.0
2023-08-03 14:20:00,190.94,190.97,190.88,190.92,6596.0,186.1914,186.2206,186.1329,186.1719,6596.0
2023-08-03 14:25:00,190.93,190.96,190.81,190.84,3233.0,186.1816,186.2109,186.0646,186.0939,3233.0
2023-08-03 14:30:00,190.83,191.07,190.83,191.02,10086.0,186.0841,186.3182,186.0841,186.2694,10086.0
2023-08-03 14:35:00,190.93,190.93,190.76,190.84,1445.0,186.1816,186.1816,186.0159,186.0939,1445.0
2023-08-03 14:40:00,190.83,190.97,190.83,190.92,2388.0,186.0841,186.2206,186.0841,186.1719,2388.0
2023-08-03 14:45:00,190.93,191.08,190.92,191.06,3695.0,186.1816,186.3279,186.1719,186.3084,3695.0
2023-08-03 14:50:00,191.14,191.36,191.14,191.29,2159.0,186.3864,186.6009,186.3864,186.5327,2159.0
2023-08-03 14:55:00,191.29,191.34,191.2,191.21,5165.0,186.5327,186.5814,186.4449,186.4547,5165.0
2023-08-03 15:00:00,191.21,191.28,191.2,191.23,8073.0,186.4547,186.5229,186.4449,186.4742,8073.0
2023-08-03 15:05:00,191.22,191.27,191.16,191.22,4407.0,186.4644,186.5132,186.4059,186.4644,4407.0
2023-08-03 15:10:00,191.23,191.23,190.94,191.0,7266.0,186.4742,186.4742,186.1914,186.2499,7266.0
2023-08-03 15:15:00,191.0,191.12,191.0,191.12,4306.0,186.2499,186.3669,186.2499,186.3669,4306.0
2023-08-03 15:20:00,191.11,191.26,190.99,191.26,6734.0,186.3572,186.5034,186.2401,186.5034,6734.0
2023-08-03 15:25:00,191.23,191.23,191.12,191.13,1917.0,186.4742,186.4742,186.3669,186.3767,1917.0
2023-08-03 15:30:00,191.07,191.28,191.07,191.18,16522.0,186.3182,186.5229,186.3182,186.4254,16522.0
2023-08-03 15:35:00,191.17,191.24,191.1,191.19,17086.0,186.4157,186.4839,186.3474,186.4352,17086.0
2023-08-03 15:40:00,191.17,191.24,191.14,191.16,18471.0,186.4157,186.4839,186.3864,186.4059,18471.0
2023-08-03 15:45:00,191.16,191.18,190.92,190.94,23783.0,186.4059,186.4254,186.1719,186.1914,23783.0
2023-08-03 15:50:00,190.94,191.11,190.89,191.0,22499.0,186.1914,186.3572,186.1426,186.2499,22499.0
2023-08-03 15:55:00,190.98,191.12,190.85,191.01,121756.0,186.2304,186.3669,186.1036,186.2597,121756.0
2023-08-04 09:30:00,191.07,192.0,190.78,192.0,23274.0,186.3182,187.225,186.0354,187.225,23274.0
2023-08-04 09:35:00,191.77,191.89,191.09,191.29,4100.0,187.0008,187.1178,186.3377,186.5327,4100.0
2023-08-04 09:40:00,191.41,191.76,191.39,191.56,8449.0,186.6497,186.991,186.6302,186.796,8449.0
2023-08-04 09:45:00,191.68,191.79,191.44,191.79,4211.0,186.913,187.0203,186.679,187.0203,4211.0
2023-08-04 09:50:00,191.83,191.95,191.64,191.74,4398.0,187.0593,187.1763,186.874,186.9715,4398.0
2023-08-04 09:55:00,191.64,191.79,191.49,191.61,10646.0,186.874,187.0203,186.7277,186.8447,10646.0
2023-08-04 10:00:00,191.7,191.82,191.43,191.5,7069.0,186.9325,187.0495,186.6692,186.7375,7069.0
2023-08-04 10:05:00,191.41,191.44,191.17,191.18,8755.0,186.6497,186.679,186.4157,186.4254,8755.0
2023-08-04 10:10:00,191.2,191.2,190.82,190.94,6789.0,186.4449,186.4449,186.0744,186.1914,6789.0
2023-08-04 10:15:00,190.99,191.33,190.85,191.33,11179.0,186.2401,186.5717,186.1036,186.5717,11179.0
2023-08-04 10:20:00,191.34,191.51,191.27,191.38,6242.0,186.5814,186.7472,186.5132,186.6205,6242.0
2023-08-04 10:25:00,191.42,191.55,191.37,191.53,6365.0,186.6595,186.7862,186.6107,186.7667,6365.0
2023-08-04 10:30:00,191.62,191.75,191.6,191.6,7526.0,186.8545,186.9812,186.835,186.835,7526.0
2023-08-04 10:35:00,191.7,191.8,191.51,191.79,6012.0,186.9325,187.03,186.7472,187.0203,6012.0
2023-08-04 10:40:00,191.85,192.2,191.84,192.19,5653.0,187.0788,187.4201,187.069,187.4103,5653.0
2023-08-04 10:45:00,192.2,192.2,191.91,191.94,7872.0,187.4201,187.4201,187.1373,187.1665,7872.0
2023-08-04 10:50:00,192.03,192.12,191.82,192.12,6751.0,187.2543,187.342,187.0495,187.342,6751.0
2023-08-04 10:55:00,192.13,192.24,192.08,192.17,6522.0,187.3518,187.4591,187.303,187.3908,6522.0
2023-08-04 11:00:00,192.12,192.13,191.9,191.92,7536.0,187.342,187.3518,187.1275,187.147,7536.0
2023-08-04 11:05:00,192.03,192.14,192.01,192.08,6404.0,187.2543,187.3615,187.2348,187.303,6404.0
2023-08-04 11:10:00,192.11,192.13,191.99,191.99,4377.0,187.3323,187.3518,187.2153,187.2153,4377.0
2023-08-04 11:15:00,192.01,192.26,191.93,192.22,5441.0,187.2348,187.4786,187.1568,187.4396,5441.0
2023-08-04 11:20:00,192.29,192.33,192.11,192.16,4232.0,187.5078,187.5468,187.3323,187.3811,4232.0
2023-08-04 11:25:00,192.11,192.24,192.03,192.07,6364.0,187.3323,187.4591,187.2543,187.2933,6364.0
2023-08-04 11:30:00,192.07,192.17,191.93,191.97,5643.0,187.2933,187.3908,187.1568,187.1958,5643.0
2023-08-04 11:35:00,191.94,192.12,191.94,192.03,5093.0,187.1665,187.342,187.1665,187.2543,5093.0
2023-08-04 11:40:00,191.99,192.05,191.94,192.0,7143.0,187.2153,187.2738,187.1665,187.225,7143.0
2023-08-04 11:45:00,192.0,192.05,191.98,192.0,2821.0,187.225,187.2738,187.2055,187.225,2821.0
2023-08-04 11:50:00,192.0,192.0,191.81,191.96,8421.0,187.225,187.225,187.0398,187.186,8421.0
2023-08-04 11:55:00,191.99,192.22,191.99,192.17,3647.0,187.2153,187.4396,187.2153,187.3908,3647.0
2023-08-04 12:00:00,192.12,192.19,192.08,192.16,5484.0,187.342,187.4103,187.303,187.3811,5484.0
2023-08-04 12:05:00,192.15,192.24,192.1,192.1,2490.0,187.3713,187.4591,187.3225,187.3225,2490.0
2023-08-04 12:10:00,192.1,192.26,192.05,192.24,12013.0,187.3225,187.4786,187.2738,187.4591,12013.0
2023-08-04 12:15:00,192.25,192.44,192.25,192.31,7516.0,187.4688,187.6541,187.4688,187.5273,7516.0
2023-08-04 12:20:00,192.31,192.31,192.15,192.25,9829.0,187.5273,187.5273,187.3713,187.4688,9829.0
2023-08-04 12:25:00,192.34,192.38,192.32,192.38,2758.0,187.5566,187.5956,187.5371,187.5956,2758.0
2023-08-04 12:30:00,192.42,192.47,192.28,192.28,4296.0,187.6346,187.6833,187.4981,187.4981,4296.0
2023-08-04 12:35:00,192.29,192.41,192.21,192.38,5013.0,187.5078,187.6248,187.4298,187.5956,5013.0
2023-08-04 12:40:00,192.38,192.5,192.33,192.5,4312.0,187.5956,187.7126,187.5468,187.7126,4312.0
2023-08-04 12:45:00,192.55,192.68,192.45,192.64,3486.0,187.7614,187.8881,187.6638,187.8491,3486.0
2023-08-04 12:50:00,192.61,192.75,192.61,192.72,1733.0,187.8199,187.9564,187.8199,187.9271,1733.0
2023-08-04 12:55:00,192.75,192.82,192.71,192.77,7215.0,187.9564,188.0246,187.9174,187.9759,7215.0
2023-08-04 13:00:00,192.77,192.87,192.72,192.72,4246.0,187.9759,188.0734,187.9271,187.9271,4246.0
2023-08-04 13:05:00,192.7,192.75,192.62,192.73,9295.0,187.9076,187.9564,187.8296,187.9369,9295.0
2023-08-04 13:10:00,192.71,192.71,192.59,192.7,2769.0,187.9174,187.9174,187.8004,187.9076,2769.0
2023-08-04 13:15:00,192.71,192.71,192.57,192.69,4563.0,187.9174,187.9174,187.7809,187.8979,4563.0
2023-08-04 13:20:00,192.66,192.68,192.62,192.62,2862.0,187.8686,187.8881,187.8296,187.8296,2862.0
2023-08-04 13:25:00,192.67,192.67,192.42,192.47,4963.0,187.8784,187.8784,187.6346,187.6833,4963.0
2023-08-04 13:30:00,192.49,192.6,192.46,192.52,4947.0,187.7028,187.8101,187.6736,187.7321,4947.0
2023-08-04 13:35:00,192.53,192.53,192.3,192.31,4330.0,187.7419,187.7419,187.5176,187.5273,4330.0
2023-08-04 13:40:00,192.36,192.4,192.2,192.24,4862.0,187.5761,187.6151,187.4201,187.4591,4862.0
2023-08-04 13:45:00,192.2,192.34,192.2,192.33,4059.0,187.4201,187.5566,187.4201,187.5468,4059.0
2023-08-04 13:50:00,192.33,192.36,192.05,192.05,7370.0,187.5468,187.5761,187.2738,187.2738,7370.0
2023-08-04 13:55:00,192.04,192.18,191.89,191.89,6414.0,187.264,187.4006,187.1178,187.1178,6414.0
2023-08-04 14:00:00,191.93,191.95,191.52,191.52,9792.0,187.1568,187.1763,186.757,186.757,9792.0
2023-08-04 14:05:00,191.52,191.61,191.46,191.53,7423.0,186.757,186.8447,186.6985,186.7667,7423.0
2023-08-04 14:10:00,191.53,191.72,191.49,191.7,7070.0,186.7667,186.952,186.7277,186.9325,7070.0
2023-08-04 14:15:00,191.7,191.7,191.37,191.47,6592.0,186.9325,186.9325,186.6107,186.7082,6592.0
2023-08-04 14:20:00,191.45,191.49,191.14,191.22,6381.0,186.6887,186.7277,186.3864,186.4644,6381.0
2023-08-04 14:25:00,191.14,191.3,191.02,191.06,5418.0,186.3864,186.5424,186.2694,186.3084,5418.0
2023-08-04 14:30:00,190.98,191.05,190.93,191.02,5060.0,186.2304,186.2987,186.1816,186.2694,5060.0
2023-08-04 14:35:00,190.98,190.98,190.79,190.79,3105.0,186.2304,186.2304,186.0451,186.0451,3105.0
2023-08-04 14:40:00,190.85,190.95,190.79,190.82,7487.0,186.1036,186.2011,186.0451,186.0744,7487.0
2023-08-04 14:45:00,190.83,190.85,190.63,190.7,7227.0,186.0841,186.1036,185.8891,185.9574,7227.0
2023-08-04 14:50:00,190.74,190.91,190.57,190.58,4292.0,185.9964,186.1621,185.8306,185.8403,4292.0
2023-08-04 14:55:00,190.55,190.6,190.43,190.5,4988.0,185.8111,185.8598,185.6941,185.7623,4988.0
2023-08-04 15:00:00,190.45,190.56,190.39,190.42,5572.0,185.7136,185.8208,185.6551,185.6843,5572.0
2023-08-04 15:05:00,190.37,190.4,190.15,190.16,5362.0,185.6356,185.6648,185.421,185.4308,5362.0
2023-08-04 15:10:00,190.16,190.36,190.16,190.31,5269.0,185.4308,185.6258,185.4308,185.5771,5269.0
2023-08-04 15:15:00,190.29,190.4,190.26,190.34,6149.0,185.5576,185.6648,185.5283,185.6063,6149.0
2023-08-04 15:20:00,190.3,190.33,190.08,190.08,11499.0,185.5673,185.5966,185.3528,185.3528,11499.0
2023-08-04 15:25:00,190.04,190.26,190.04,190.24,9323.0,185.3138,185.5283,185.3138,185.5088,9323.0
2023-08-04 15:30:00,190.26,190.31,190.02,190.06,10407.0,185.5283,185.5771,185.2943,185.3333,10407.0
2023-08-04 15:35:00,190.04,190.06,189.7,189.74,10504.0,185.3138,185.3333,184.9822,185.0212,10504.0
2023-08-04 15:40:00,189.75,189.79,189.58,189.58,12859.0,185.031,185.07,184.8652,184.8652,12859.0
2023-08-04 15:45:00,189.61,189.78,189.56,189.59,18943.0,184.8945,185.0602,184.8457,184.875,18943.0
2023-08-04 15:50:00,189.57,189.66,189.34,189.36,31267.0,184.8555,184.9432,184.6312,184.6507,31267.0
2023-08-04 15:55:00,189.36,189.59,189.2,189.59,93258.0,184.6507,184.875,184.4947,184.875,93258.0
2023-08-07 09:30:00,190.65,191.1,190.65,190.94,13196.0,185.9086,186.3474,185.9086,186.1914,13196.0
2023-08-07 09:35:00,191.1,191.36,191.1,191.12,1700.0,186.3474,186.6009,186.3474,186.3669,1700.0
2023-08-07 09:40:00,191.0,191.1,190.86,190.86,1993.0,186.2499,186.3474,186.1134,186.1134,1993.0
2023-08-07 09:45:00,190.89,191.19,190.89,191.05,4158.0,186.1426,186.4352,186.1426,186.2987,4158.0
2023-08-07 09:50:00,191.02,191.22,190.98,191.02,3755.0,186.2694,186.4644,186.2304,186.2694,3755.0
2023-08-07 09:55:00,190.99,191.01,190.78,190.78,4429.0,186.2401,186.2597,186.0354,186.0354,4429.0
2023-08-07 10:00:00,190.96,190.96,190.34,190.34,4724.0,186.2109,186.2109,185.6063,185.6063,4724.0
2023-08-07 10:05:00,190.31,190.67,190.19,190.56,7739.0,185.5771,185.9281,185.46,185.8208,7739.0
2023-08-07 10:10:00,190.67,190.71,190.43,190.44,6495.0,185.9281,185.9671,185.6941,185.7038,6495.0
2023-08-07 10:15:00,190.53,190.74,190.53,190.65,2901.0,185.7916,185.9964,185.7916,185.9086,2901.0
2023-08-07 10:20:00,190.73,190.99,190.72,190.97,2054.0,185.9866,186.2401,185.9769,186.2206,2054.0
2023-08-07 10:25:00,190.97,191.03,190.92,191.03,700.0,186.2206,186.2792,186.1719,186.2792,700.0
2023-08-07 10:30:00,191.09,191.37,191.08,191.37,2855.0,186.3377,186.6107,186.3279,186.6107,2855.0
2023-08-07 10:35:00,191.42,191.44,191.3,191.43,3734.0,186.6595,186.679,186.5424,186.6692,3734.0
2023-08-07 10:40:00,191.41,191.43,191.17,191.18,2955.0,186.6497,186.6692,186.4157,186.4254,2955.0
2023-08-07 10:45:00,191.14,191.16,190.97,190.97,3914.0,186.3864,186.4059,186.2206,186.2206,3914.0
2023-08-07 10:50:00,190.92,191.11,190.85,191.07,1980.0,186.1719,186.3572,186.1036,186.3182,1980.0
2023-08-07 10:55:00,191.06,191.1,190.98,190.99,3581.0,186.3084,186.3474,186.2304,186.2401,3581.0
2023-08-07 11:00:00,191.04,191.11,191.04,191.06,3312.0,186.2889,186.3572,186.2889,186.3084,3312.0
2023-08-07 11:05:00,191.1,191.27,191.08,191.27,2408.0,186.3474,186.5132,186.3279,186.5132,2408.0
2023-08-07 11:10:00,191.28,191.34,191.17,191.17,36513.0,186.5229,186.5814,186.4157,186.4157,36513.0
2023-08-07 11:15:00,191.21,191.27,191.14,191.27,3898.0,186.4547,186.5132,186.3864,186.5132,3898.0
2023-08-07 11:20:00,191.31,191.53,191.31,191.53,1009.0,186.5522,186.7667,186.5522,186.7667,1009.0
2023-08-07 11:25:00,191.55,191.75,191.55,191.75,3559.0,186.7862,186.9812,186.7862,186.9812,3559.0
2023-08-07 11:30:00,191.81,191.93,191.81,191.89,2197.0,187.0398,187.1568,187.0398,187.1178,2197.0
2023-08-07 11:35:00,191.89,191.9,191.71,191.82,2409.0,187.1178,187.1275,186.9422,187.0495,2409.0
2023-08-07 11:40:00,191.92,191.92,191.74,191.79,2570.0,187.147,187.147,186.9715,187.0203,2570.0
2023-08-07 11:45:00,191.83,192.0,191.83,191.93,1941.0,187.0593,187.225,187.0593,187.1568,1941.0
2023-08-07 11:50:00,192.0,192.12,192.0,192.12,1842.0,187.225,187.342,187.225,187.342,1842.0
2023-08-07 11:55:00,192.11,192.24,191.99,192.01,3237.0,187.3323,187.4591,187.2153,187.2348,3237.0
2023-08-07 12:00:00,192.1,192.17,192.06,192.13,1222.0,187.3225,187.3908,187.2835,187.3518,1222.0
2023-08-07 12:05:00,192.2,192.2,191.93,191.94,912.0,187.4201,187.4201,187.1568,187.1665,912.0
2023-08-07 12:10:00,191.92,192.09,191.91,192.09,2514.0,187.147,187.3128,187.1373,187.3128,2514.0
2023-08-07 12:15:00,192.1,192.18,192.05,192.18,1966.0,187.3225,187.4006,187.2738,187.4006,1966.0
2023-08-07 12:20:00,192.11,192.11,192.03,192.06,1766.0,187.3323,187.3323,187.2543,187.2835,1766.0
2023-08-07 12:25:00,192.09,192.09,191.9,191.95,2428.0,187.3128,187.3128,187.1275,187.1763,2428.0
2023-08-07 12:30:00,191.91,191.98,191.87,191.88,3037.0,187.1373,187.2055,187.0983,187.108,3037.0
2023-08-07 12:35:00,191.86,191.89,191.73,191.74,1203.0,187.0885,187.1178,186.9617,186.9715,1203.0
2023-08-07 12:40:00,191.77,191.77,191.72,191.72,1513.0,187.0008,187.0008,186.952,186.952,1513.0
2023-08-07 12:45:00,191.78,191.84,191.78,191.81,2272.0,187.0105,187.069,187.0105,187.0398,2272.0
2023-08-07 12:50:00,191.78,191.9,191.74,191.9,2461.0,187.0105,187.1275,186.9715,187.1275,2461.0
2023-08-07 12:55:00,191.96,191.99,191.94,191.94,1704.0,187.186,187.2153,187.1665,187.1665,1704.0
2023-08-07 13:00:00,191.95,192.07,191.95,192.01,2056.0,187.1763,187.2933,187.1763,187.2348,2056.0
2023-08-07 13:05:00,192.01,192.01,191.89,191.95,2494.0,187.2348,187.2348,187.1178,187.1763,2494.0
2023-08-07 13:10:00,191.95,192.02,191.95,192.02,4258.0,187.1763,187.2445,187.1763,187.2445,4258.0
2023-08-07 13:15:00,192.0,192.0,191.84,191.9,2602.0,187.225,187.225,187.069,187.1275,2602.0
2023-08-07 13:20:00,191.91,192.02,191.88,191.99,1510.0,187.1373,187.2445,187.108,187.2153,1510.0
2023-08-07 13:25:00,192.0,192.0,191.8,191.81,1753.0,187.225,187.225,187.03,187.0398,1753.0
2023-08-07 13:30:00,191.86,191.9,191.79,191.87,1354.0,187.0885,187.1275,187.0203,187.0983,1354.0
2023-08-07 13:35:00,191.9,191.97,191.87,191.97,3200.0,187.1275,187.1958,187.0983,187.1958,3200.0
2023-08-07 13:40:00,192.01,192.1,191.94,192.05,17608.0,187.2348,187.3225,187.1665,187.2738,17608.0
2023-08-07 13:45:00,192.06,192.19,192.06,192.19,2184.0,187.2835,187.4103,187.2835,187.4103,2184.0
2023-08-07 13:50:00,192.24,192.3,192.2,192.2,1163.0,187.4591,187.5176,187.4201,187.4201,1163.0
2023-08-07 13:55:00,192.24,192.31,192.23,192.26,1480.0,187.4591,187.5273,187.4493,187.4786,1480.0
2023-08-07 14:00:00,192.3,192.44,192.28,192.36,3391.0,187.5176,187.6541,187.4981,187.5761,3391.0
2023-08-07 14:05:00,192.35,192.35,192.16,192.17,1508.0,187.5663,187.5663,187.3811,187.3908,1508.0
2023-08-07 14:10:00,192.16,192.23,192.13,192.19,1778.0,187.3811,187.4493,187.3518,187.4103,1778.0
2023-08-07 14:15:00,192.21,192.23,192.1,192.14,4238.0,187.4298,187.4493,187.3225,187.3615,4238.0
2023-08-07 14:20:00,192.19,192.26,192.19,192.26,809.0,187.4103,187.4786,187.4103,187.4786,809.0
2023-08-07 14:25:00,192.22,192.22,192.1,192.11,5811.0,187.4396,187.4396,187.3225,187.3323,5811.0
2023-08-07 14:30:00,192.08,192.15,192.08,192.09,3643.0,187.303,187.3713,187.303,187.3128,3643.0
2023-08-07 14:35:00,192.13,192.17,192.07,192.1,1750.0,187.3518,187.3908,187.2933,187.3225,1750.0
2023-08-07 14:40:00,192.08,192.11,192.0,192.04,2700.0,187.303,187.3323,187.225,187.264,2700.0
2023-08-07 14:45:00,192.04,192.05,191.82,191.96,4389.0,187.264,187.2738,187.0495,187.186,4389.0
2023-08-07 14:50:00,191.89,191.93,191.87,191.9,3179.0,187.1178,187.1568,187.0983,187.1275,3179.0
2023-08-07 14:55:00,191.92,192.02,191.9,192.02,3319.0,187.147,187.2445,187.1275,187.2445,3319.0
2023-08-07 15:00:00,192.03,192.14,192.03,192.11,5926.0,187.2543,187.3615,187.2543,187.3323,5926.0
2023-08-07 15:05:00,192.11,192.11,191.96,191.96,6980.0,187.3323,187.3323,187.186,187.186,6980.0
2023-08-07 15:10:00,191.95,191.99,191.84,191.84,4596.0,187.1763,187.2153,187.069,187.069,4596.0
2023-08-07 15:15:00,191.81,191.84,191.73,191.75,3930.0,187.0398,187.069,186.9617,186.9812,3930.0
2023-08-07 15:20:00,191.74,191.86,191.74,191.8,4646.0,186.9715,187.0885,186.9715,187.03,4646.0
2023-08-07 15:25:00,191.79,191.79,191.64,191.69,2666.0,187.0203,187.0203,186.874,186.9227,2666.0
2023-08-07 15:30:00,191.69,191.73,191.61,191.61,4728.0,186.9227,186.9617,186.8447,186.8447,4728.0
2023-08-07 15:35:00,191.6,191.65,191.56,191.58,8855.0,186.835,186.8837,186.796,186.8155,8855.0
2023-08-07 15:40:00,191.57,191.75,191.57,191.66,6394.0,186.8057,186.9812,186.8057,186.8935,6394.0
2023-08-07 15:45:00,191.68,191.68,191.5,191.58,14633.0,186.913,186.913,186.7375,186.8155,14633.0
2023-08-07 15:50:00,191.52,191.64,191.46,191.53,24491.0,186.757,186.874,186.6985,186.7667,24491.0
2023-08-07 15:55:00,191.57,192.09,191.57,192.06,78164.0,186.8057,187.3128,186.8057,187.2835,78164.0
2023-08-08 09:30:00,191.52,191.84,191.3,191.82,13125.0,186.757,187.069,186.5424,187.0495,13125.0
2023-08-08 09:35:00,191.78,191.8,191.33,191.33,5399.0,187.0105,187.03,186.5717,186.5717,5399.0
2023-08-08 09:40:00,191.31,191.4,190.88,191.17,2481.0,186.5522,186.64,186.1329,186.4157,2481.0
2023-08-08 09:45:00,191.08,191.18,190.84,191.0,4018.0,186.3279,186.4254,186.0939,186.2499,4018.0
2023-08-08 09:50:00,190.98,191.12,190.82,190.97,4070.0,186.2304,186.3669,186.0744,186.2206,4070.0
2023-08-08 09:55:00,190.98,190.98,190.47,190.78,11006.0,186.2304,186.2304,185.7331,186.0354,11006.0
2023-08-08 10:00:00,190.92,190.92,190.22,190.22,9816.0,186.1719,186.1719,185.4893,185.4893,9816.0
2023-08-08 10:05:00,190.31,190.31,190.08,190.08,5650.0,185.5771,185.5771,185.3528,185.3528,5650.0
2023-08-08 10:10:00,190.09,190.31,190.06,190.18,4241.0,185.3625,185.5771,185.3333,185.4503,4241.0
2023-08-08 10:15:00,190.12,190.12,189.82,190.0,4208.0,185.3918,185.3918,185.0992,185.2748,4208.0
2023-08-08 10:20:00,189.99,190.1,189.88,190.1,7237.0,185.265,185.3723,185.1578,185.3723,7237.0
2023-08-08 10:25:00,190.03,190.04,189.76,189.82,9917.0,185.304,185.3138,185.0407,185.0992,9917.0
2023-08-08 10:30:00,189.8,190.13,189.72,190.08,4200.0,185.0797,185.4015,185.0017,185.3528,4200.0
2023-08-08 10:35:00,190.07,190.31,189.74,189.83,4957.0,185.343,185.5771,185.0212,185.109,4957.0
2023-08-08 10:40:00,189.9,189.96,189.63,189.75,3027.0,185.1773,185.2358,184.914,185.031,3027.0
2023-08-08 10:45:00,189.78,189.8,189.55,189.7,2815.0,185.0602,185.0797,184.836,184.9822,2815.0
2023-08-08 10:50:00,189.75,189.81,189.65,189.73,2638.0,185.031,185.0895,184.9335,185.0115,2638.0
2023-08-08 10:55:00,189.68,189.68,189.51,189.51,4414.0,184.9627,184.9627,184.797,184.797,4414.0
2023-08-08 11:00:00,189.52,189.63,189.37,189.51,3188.0,184.8067,184.914,184.6604,184.797,3188.0
2023-08-08 11:05:00,189.48,189.57,189.42,189.57,3069.0,184.7677,184.8555,184.7092,184.8555,3069.0
2023-08-08 11:10:00,189.6,189.86,189.59,189.86,3324.0,184.8847,185.1383,184.875,185.1383,3324.0
2023-08-08 11:15:00,189.85,189.91,189.78,189.91,1750.0,185.1285,185.187,185.0602,185.187,1750.0
2023-08-08 11:20:00,189.92,189.99,189.87,189.87,2886.0,185.1968,185.265,185.148,185.148,2886.0
2023-08-08 11:25:00,189.86,189.92,189.82,189.89,2554.0,185.1383,185.1968,185.0992,185.1675,2554.0
2023-08-08 11:30:00,189.87,189.91,189.8,189.83,1500.0,185.148,185.187,185.0797,185.109,1500.0
2023-08-08 11:35:00,189.8,189.87,189.77,189.84,1901.0,185.0797,185.148,185.0505,185.1187,1901.0
2023-08-08 11:40:00,189.88,189.88,189.72,189.79,2100.0,185.1578,185.1578,185.0017,185.07,2100.0
2023-08-08 11:45:00,189.78,189.92,189.77,189.92,2240.0,185.0602,185.1968,185.0505,185.1968,2240.0
2023-08-08 11:50:00,189.91,189.91,189.71,189.71,1200.0,185.187,185.187,184.992,184.992,1200.0
2023-08-08 11:55:00,189.69,189.69,189.56,189.62,1400.0,184.9725,184.9725,184.8457,184.9042,1400.0
2023-08-08 12:00:00,189.58,189.68,189.51,189.68,3078.0,184.8652,184.9627,184.797,184.9627,3078.0
2023-08-08 12:05:00,189.63,189.65,189.55,189.58,1455.0,184.914,184.9335,184.836,184.8652,1455.0
2023-08-08 12:10:00,189.49,189.64,189.48,189.57,1412.0,184.7775,184.9237,184.7677,184.8555,1412.0
2023-08-08 12:15:00,189.63,189.68,189.56,189.68,2591.0,184.914,184.9627,184.8457,184.9627,2591.0
2023-08-08 12:20:00,189.72,189.74,189.48,189.54,2739.0,185.0017,185.0212,184.7677,184.8262,2739.0
2023-08-08 12:25:00,189.54,189.71,189.51,189.71,1729.0,184.8262,184.992,184.797,184.992,1729.0
2023-08-08 12:30:00,189.64,189.67,189.61,189.67,2122.0,184.9237,184.953,184.8945,184.953,2122.0
2023-08-08 12:35:00,189.71,189.88,189.7,189.74,2634.0,184.992,185.1578,184.9822,185.0212,2634.0
2023-08-08 12:40:00,189.68,189.8,189.67,189.73,2494.0,184.9627,185.0797,184.953,185.0115,2494.0
2023-08-08 12:45:00,189.68,189.81,189.65,189.8,900.0,184.9627,185.0895,184.9335,185.0797,900.0
2023-08-08 12:50:00,189.78,189.79,189.52,189.59,2204.0,185.0602,185.07,184.8067,184.875,2204.0
2023-08-08 12:55:00,189.59,189.64,189.45,189.5,2980.0,184.875,184.9237,184.7384,184.7872,2980.0
2023-08-08 13:00:00,189.53,189.53,189.42,189.42,600.0,184.8165,184.8165,184.7092,184.7092,600.0
2023-08-08 13:05:00,189.47,189.49,189.38,189.48,2321.0,184.758,184.7775,184.6702,184.7677,2321.0
2023-08-08 13:10:00,189.43,189.48,189.42,189.48,943.0,184.7189,184.7677,184.7092,184.7677,943.0
2023-08-08 13:15:00,189.51,189.65,189.5,189.62,2039.0,184.797,184.9335,184.7872,184.9042,2039.0
2023-08-08 13:20:00,189.62,189.67,189.48,189.48,1476.0,184.9042,184.953,184.7677,184.7677,1476.0
2023-08-08 13:25:00,189.45,189.56,189.45,189.56,1501.0,184.7384,184.8457,184.7384,184.8457,1501.0
2023-08-08 13:30:00,189.58,189.67,189.58,189.67,600.0,184.8652,184.953,184.8652,184.953,600.0
2023-08-08 13:35:00,189.64,189.76,189.61,189.76,3347.0,184.9237,185.0407,184.8945,185.0407,3347.0
2023-08-08 13:40:00,189.81,189.81,189.66,189.77,3430.0,185.0895,185.0895,184.9432,185.0505,3430.0
2023-08-08 13:45:00,189.78,189.8,189.67,189.67,1547.0,185.0602,185.0797,184.953,184.953,1547.0
2023-08-08 13:50:00,189.64,189.79,189.62,189.79,2727.0,184.9237,185.07,184.9042,185.07,2727.0
2023-08-08 13:55:00,189.72,189.72,189.61,189.61,2374.0,185.0017,185.0017,184.8945,184.8945,2374.0
2023-08-08 14:00:00,189.57,189.59,189.51,189.58,1389.0,184.8555,184.875,184.797,184.8652,1389.0
2023-08-08 14:05:00,189.57,189.62,189.55,189.58,2963.0,184.8555,184.9042,184.836,184.8652,2963.0
2023-08-08 14:10:00,189.61,189.62,189.51,189.61,2832.0,184.8945,184.9042,184.797,184.8945,2832.0
2023-08-08 14:15:00,189.64,189.68,189.58,189.67,1804.0,184.9237,184.9627,184.8652,184.953,1804.0
2023-08-08 14:20:00,189.54,189.61,189.53,189.61,752.0,184.8262,184.8945,184.8165,184.8945,752.0
2023-08-08 14:25:00,189.58,189.58,189.37,189.43,1844.0,184.8652,184.8652,184.6604,184.7189,1844.0
2023-08-08 14:30:00,189.45,189.53,189.45,189.53,2467.0,184.7384,184.8165,184.7384,184.8165,2467.0
2023-08-08 14:35:00,189.47,189.49,189.42,189.49,1396.0,184.758,184.7775,184.7092,184.7775,1396.0
2023-08-08 14:40:00,189.5,189.55,189.44,189.49,2471.0,184.7872,184.836,184.7287,184.7775,2471.0
2023-08-08 14:45:00,189.41,189.48,189.38,189.48,1068.0,184.6994,184.7677,184.6702,184.7677,1068.0
2023-08-08 14:50:00,189.5,189.55,189.49,189.54,700.0,184.7872,184.836,184.7775,184.8262,700.0
2023-08-08 14:55:00,189.55,189.77,189.55,189.71,4176.0,184.836,185.0505,184.836,184.992,4176.0
2023-08-08 15:00:00,189.71,189.72,189.6,189.72,3736.0,184.992,185.0017,184.8847,185.0017,3736.0
2023-08-08 15:05:00,189.7,189.71,189.64,189.65,2784.0,184.9822,184.992,184.9237,184.9335,2784.0
2023-08-08 15:10:00,189.67,189.69,189.6,189.61,1748.0,184.953,184.9725,184.8847,184.8945,1748.0
2023-08-08 15:15:00,189.63,189.65,189.59,189.63,3319.0,184.914,184.9335,184.875,184.914,3319.0
2023-08-08 15:20:00,189.63,189.69,189.58,189.62,5530.0,184.914,184.9725,184.8652,184.9042,5530.0
2023-08-08 15:25:00,189.61,189.69,189.54,189.54,5023.0,184.8945,184.9725,184.8262,184.8262,5023.0
2023-08-08 15:30:00,189.49,189.55,189.45,189.46,1921.0,184.7775,184.836,184.7384,184.7482,1921.0
2023-08-08 15:35:00,189.48,189.57,189.45,189.53,5837.0,184.7677,184.8555,184.7384,184.8165,5837.0
2023-08-08 15:40:00,189.56,189.69,189.53,189.67,6364.0,184.8457,184.9725,184.8165,184.953,6364.0
2023-08-08 15:45:00,189.7,189.76,189.41,189.41,7537.0,184.9822,185.0407,184.6994,184.6994,7537.0
2023-08-08 15:50:00,189.46,189.54,189.31,189.31,8702.0,184.7482,184.8262,184.6019,184.6019,8702.0
2023-08-08 15:55:00,189.36,189.48,189.34,189.4,29241.0,184.6507,184.7677,184.6312,184.6897,29241.0
2023-08-09 09:30:00,189.0,189.35,188.75,189.0,18895.0,184.2996,184.6409,184.0559,184.2996,18895.0
2023-08-09 09:35:00,189.14,189.73,189.11,189.47,1972.0,184.4362,185.0115,184.4069,184.758,1972.0
2023-08-09 09:40:00,189.35,189.56,188.97,189.4,2035.0,184.6409,184.8457,184.2704,184.6897,2035.0
2023-08-09 09:45:00,189.59,189.59,189.36,189.52,4123.0,184.875,184.875,184.6507,184.8067,4123.0
2023-08-09 09:50:00,189.76,189.76,189.36,189.47,2868.0,185.0407,185.0407,184.6507,184.758,2868.0
2023-08-09 09:55:00,189.45,189.89,189.42,189.82,4207.0,184.7384,185.1675,184.7092,185.0992,4207.0
2023-08-09 10:00:00,189.83,190.05,189.82,189.9,2825.0,185.109,185.3235,185.0992,185.1773,2825.0
2023-08-09 10:05:00,190.01,190.07,189.94,189.99,3199.0,185.2845,185.343,185.2163,185.265,3199.0
2023-08-09 10:10:00,190.01,190.09,189.92,190.09,2724.0,185.2845,185.3625,185.1968,185.3625,2724.0
2023-08-09 10:15:00,190.05,190.3,190.05,190.27,2481.0,185.3235,185.5673,185.3235,185.5381,2481.0
2023-08-09 10:20:00,190.28,190.36,190.21,190.24,3166.0,185.5478,185.6258,185.4795,185.5088,3166.0
2023-08-09 10:25:00,190.25,190.25,190.1,190.15,3125.0,185.5186,185.5186,185.3723,185.421,3125.0
2023-08-09 10:30:00,190.2,190.2,189.95,189.95,2372.0,185.4698,185.4698,185.226,185.226,2372.0
2023-08-09 10:35:00,189.99,190.23,189.97,190.22,2726.0,185.265,185.4991,185.2455,185.4893,2726.0
2023-08-09 10:40:00,190.17,190.28,190.13,190.14,2688.0,185.4405,185.5478,185.4015,185.4113,2688.0
2023-08-09 10:45:00,190.12,190.12,190.06,190.1,3505.0,185.3918,185.3918,185.3333,185.3723,3505.0
2023-08-09 10:50:00,190.03,190.52,190.03,190.37,7572.0,185.304,185.7818,185.304,185.6356,7572.0
2023-08-09 10:55:00,190.38,190.54,190.36,190.44,4246.0,185.6453,185.8013,185.6258,185.7038,4246.0
2023-08-09 11:00:00,190.41,190.66,190.4,190.66,5409.0,185.6746,185.9184,185.6648,185.9184,5409.0
2023-08-09 11:05:00,190.65,190.73,190.59,190.68,4392.0,185.9086,185.9866,185.8501,185.9379,4392.0
2023-08-09 11:10:00,190.66,190.82,190.63,190.72,4881.0,185.9184,186.0744,185.8891,185.9769,4881.0
2023-08-09 11:15:00,190.76,190.76,190.53,190.58,5136.0,186.0159,186.0159,185.7916,185.8403,5136.0
2023-08-09 11:20:00,190.6,190.61,190.5,190.56,7558.0,185.8598,185.8696,185.7623,185.8208,7558.0
2023-08-09 11:25:00,190.56,190.6,190.33,190.44,7813.0,185.8208,185.8598,185.5966,185.7038,7813.0
2023-08-09 11:30:00,190.43,190.49,190.33,190.41,5124.0,185.6941,185.7526,185.5966,185.6746,5124.0
2023-08-09 11:35:00,190.45,190.5,190.37,190.47,7201.0,185.7136,185.7623,185.6356,185.7331,7201.0
2023-08-09 11:40:00,190.48,190.56,190.43,190.54,17375.0,185.7428,185.8208,185.6941,185.8013,17375.0
2023-08-09 11:45:00,190.48,190.63,190.3,190.34,24509.0,185.7428,185.8891,185.5673,185.6063,24509.0
2023-08-09 11:50:00,190.32,190.38,190.21,190.21,7766.0,185.5868,185.6453,185.4795,185.4795,7766.0
2023-08-09 11:55:00,190.1,190.16,189.67,189.92,18224.0,185.3723,185.4308,184.953,185.1968,18224.0
2023-08-09 12:00:00,189.92,190.06,189.87,190.06,5000.0,185.1968,185.3333,185.148,185.3333,5000.0
2023-08-09 12:05:00,189.97,190.22,189.96,190.16,3159.0,185.2455,185.4893,185.2358,185.4308,3159.0
2023-08-09 12:10:00,190.14,190.24,190.11,190.2,5390.0,185.4113,185.5088,185.382,185.4698,5390.0
2023-08-09 12:15:00,190.17,190.3,190.15,190.2,4889.0,185.4405,185.5673,185.421,185.4698,4889.0
2023-08-09 12:20:00,190.18,190.18,190.07,190.1,6836.0,185.4503,185.4503,185.343,185.3723,6836.0
2023-08-09 12:25:00,190.1,190.33,190.1,190.31,10154.0,185.3723,185.5966,185.3723,185.5771,10154.0
2023-08-09 12:30:00,190.27,190.55,190.27,190.55,3956.0,185.5381,185.8111,185.5381,185.8111,3956.0
2023-08-09 12:35:00,190.56,190.6,190.49,190.5,6690.0,185.8208,185.8598,185.7526,185.7623,6690.0
2023-08-09 12:40:00,190.56,190.62,190.46,190.62,4627.0,185.8208,185.8794,185.7233,185.8794,4627.0
2023-08-09 12:45:00,190.58,190.64,190.54,190.63,5819.0,185.8403,185.8989,185.8013,185.8891,5819.0
2023-08-09 12:50:00,190.64,190.69,190.6,190.69,6000.0,185.8989,185.9476,185.8598,185.9476,6000.0
2023-08-09 12:55:00,190.69,190.81,190.55,190.55,3839.0,185.9476,186.0646,185.8111,185.8111,3839.0
2023-08-09 13:00:00,190.56,190.72,190.51,190.65,11158.0,185.8208,185.9769,185.7721,185.9086,11158.0
2023-08-09 13:05:00,190.72,190.99,190.72,190.95,8856.0,185.9769,186.2401,185.9769,186.2011,8856.0
2023-08-09 13:10:00,190.99,191.0,190.95,190.97,1906.0,186.2401,186.2499,186.2011,186.2206,1906.0
2023-08-09 13:15:00,191.0,191.15,190.98,191.09,5153.0,186.2499,186.3962,186.2304,186.3377,5153.0
2023-08-09 13:20:00,191.15,191.18,191.07,191.18,4402.0,186.3962,186.4254,186.3182,186.4254,4402.0
2023-08-09 13:25:00,191.16,191.21,191.13,191.17,3251.0,186.4059,186.4547,186.3767,186.4157,3251.0
2023-08-09 13:30:00,191.2,191.3,191.15,191.28,14661.0,186.4449,186.5424,186.3962,186.5229,14661.0
2023-08-09 13:35:00,191.2,191.43,191.19,191.43,11059.0,186.4449,186.6692,186.4352,186.6692,11059.0
2023-08-09 13:40:00,191.39,191.57,191.32,191.56,9486.0,186.6302,186.8057,186.5619,186.796,9486.0
2023-08-09 13:45:00,191.59,191.65,191.35,191.35,16461.0,186.8252,186.8837,186.5912,186.5912,16461.0
2023-08-09 13:50:00,191.27,191.27,191.02,191.03,1397.0,186.5132,186.5132,186.2694,186.2792,1397.0
2023-08-09 13:55:00,191.04,191.21,190.94,190.94,5837.0,186.2889,186.4547,186.1914,186.1914,5837.0
2023-08-09 14:00:00,191.08,191.08,190.93,190.99,3231.0,186.3279,186.3279,186.1816,186.2401,3231.0
2023-08-09 14:05:00,191.02,191.2,191.02,191.2,5498.0,186.2694,186.4449,186.2694,186.4449,5498.0
2023-08-09 14:10:00,191.2,191.33,191.16,191.26,6905.0,186.4449,186.5717,186.4059,186.5034,6905.0
2023-08-09 14:15:00,191.3,191.35,191.28,191.35,5595.0,186.5424,186.5912,186.5229,186.5912,5595.0
2023-08-09 14:20:00,191.35,191.39,191.27,191.28,4393.0,186.5912,186.6302,186.5132,186.5229,4393.0
2023-08-09 14:25:00,191.3,191.37,191.3,191.33,2116.0,186.5424,186.6107,186.5424,186.5717,2116.0
2023-08-09 14:30:00,191.37,191.47,191.33,191.42,2735.0,186.6107,186.7082,186.5717,186.6595,2735.0
2023-08-09 14:35:00,191.41,191.42,191.26,191.34,1481.0,186.6497,186.6595,186.5034,186.5814,1481.0
2023-08-09 14:40:00,191.32,191.32,191.24,191.24,1325.0,186.5619,186.5619,186.4839,186.4839,1325.0
2023-08-09 14:45:00,191.22,191.28,191.13,191.25,5829.0,186.4644,186.5229,186.3767,186.4937,5829.0
2023-08-09 14:50:00,191.25,191.52,191.24,191.4,23585.0,186.4937,186.757,186.4839,186.64,23585.0
2023-08-09 14:55:00,191.43,191.48,191.35,191.37,27189.0,186.6692,186.718,186.5912,186.6107,27189.0
2023-08-09 15:00:00,191.37,191.44,191.2,191.37,31547.0,186.6107,186.679,186.4449,186.6107,31547.0
2023-08-09 15:05:00,191.35,191.46,191.35,191.37,51499.0,186.5912,186.6985,186.5912,186.6107,51499.0
2023-08-09 15:10:00,191.35,191.56,191.35,191.55,3280.0,186.5912,186.796,186.5912,186.7862,3280.0
2023-08-09 15:15:00,191.58,191.61,191.5,191.54,4018.0,186.8155,186.8447,186.7375,186.7765,4018.0
2023-08-09 15:20:00,191.58,191.76,191.47,191.74,13234.0,186.8155,186.991,186.7082,186.9715,13234.0
2023-08-09 15:25:00,191.76,191.76,191.62,191.68,4663.0,186.991,186.991,186.8545,186.913,4663.0
2023-08-09 15:30:00,191.69,191.69,191.39,191.42,10069.0,186.9227,186.9227,186.6302,186.6595,10069.0
2023-08-09 15:35:00,191.42,191.55,191.4,191.5,22091.0,186.6595,186.7862,186.64,186.7375,22091.0
2023-08-09 15:40:00,191.49,191.56,191.46,191.53,23992.0,186.7277,186.796,186.6985,186.7667,23992.0
2023-08-09 15:45:00,191.46,191.49,190.78,190.8,57604.0,186.6985,186.7277,186.0354,186.0549,57604.0
2023-08-09 15:50:00,190.68,190.93,190.44,190.79,18367.0,185.9379,186.1816,185.7038,186.0451,18367.0
2023-08-09 15:55:00,190.81,190.92,190.58,190.77,92319.0,186.0646,186.1719,185.8403,186.0256,92319.0
2023-08-10 09:30:00,191.54,192.85,191.01,192.85,20811.0,186.7765,188.0539,186.2597,188.0539,20811.0
2023-08-10 09:35:00,192.85,192.85,192.55,192.81,5631.0,188.0539,188.0539,187.7614,188.0149,5631.0
2023-08-10 09:40:00,192.81,192.93,192.62,192.64,6807.0,188.0149,188.1319,187.8296,187.8491,6807.0
2023-08-10 09:45:00,193.0,193.37,192.99,193.08,4104.0,188.2002,188.561,188.1904,188.2782,4104.0
2023-08-10 09:50:00,193.06,193.16,192.85,193.06,5447.0,188.2587,188.3562,188.0539,188.2587,5447.0
2023-08-10 09:55:00,193.13,193.29,193.11,193.23,5685.0,188.3269,188.4829,188.3074,188.4244,5685.0
2023-08-10 10:00:00,193.25,193.43,193.19,193.27,4670.0,188.4439,188.6195,188.3854,188.4634,4670.0
2023-08-10 10:05:00,193.17,193.3,193.05,193.2,7132.0,188.3659,188.4927,188.2489,188.3952,7132.0
2023-08-10 10:10:00,193.14,193.23,192.95,193.16,8331.0,188.3367,188.4244,188.1514,188.3562,8331.0
2023-08-10 10:15:00,193.12,193.21,192.94,193.21,6206.0,188.3172,188.4049,188.1417,188.4049,6206.0
2023-08-10 10:20:00,193.18,193.32,193.06,193.32,30659.0,188.3757,188.5122,188.2587,188.5122,30659.0
2023-08-10 10:25:00,193.32,193.42,193.17,193.23,11169.0,188.5122,188.6097,188.3659,188.4244,11169.0
2023-08-10 10:30:00,193.23,193.8,193.23,193.8,31322.0,188.4244,188.9803,188.4244,188.9803,31322.0
2023-08-10 10:35:00,193.79,193.83,193.28,193.43,4149.0,188.9705,189.0095,188.4732,188.6195,4149.0
2023-08-10 10:40:00,193.41,193.41,192.98,192.98,2705.0,188.6,188.6,188.1807,188.1807,2705.0
2023-08-10 10:45:00,193.02,193.02,192.69,192.74,2578.0,188.2197,188.2197,187.8979,187.9466,2578.0
2023-08-10 10:50:00,192.58,192.85,192.54,192.85,4046.0,187.7906,188.0539,187.7516,188.0539,4046.0
2023-08-10 10:55:00,192.87,192.88,192.8,192.86,2020.0,188.0734,188.0831,188.0051,188.0636,2020.0
2023-08-10 11:00:00,192.76,192.76,192.45,192.52,1427.0,187.9661,187.9661,187.6638,187.7321,1427.0
2023-08-10 11:05:00,192.48,192.48,192.32,192.43,2097.0,187.6931,187.6931,187.5371,187.6443,2097.0
2023-08-10 11:10:00,192.34,192.43,192.26,192.31,1812.0,187.5566,187.6443,187.4786,187.5273,1812.0
2023-08-10 11:15:00,192.08,192.14,192.02,192.02,2645.0,187.303,187.3615,187.2445,187.2445,2645.0
2023-08-10 11:20:00,191.97,192.13,191.97,192.13,1592.0,187.1958,187.3518,187.1958,187.3518,1592.0
2023-08-10 11:25:00,192.14,192.41,192.14,192.39,5996.0,187.3615,187.6248,187.3615,187.6053,5996.0
2023-08-10 11:30:00,192.38,192.54,192.38,192.48,24435.0,187.5956,187.7516,187.5956,187.6931,24435.0
2023-08-10 11:35:00,192.55,192.56,192.29,192.38,2152.0,187.7614,187.7711,187.5078,187.5956,2152.0
2023-08-10 11:40:00,192.29,192.29,192.02,192.03,3024.0,187.5078,187.5078,187.2445,187.2543,3024.0
2023-08-10 11:45:00,192.03,192.03,191.76,191.97,2664.0,187.2543,187.2543,186.991,187.1958,2664.0
2023-08-10 11:50:00,191.91,191.91,191.67,191.79,2588.0,187.1373,187.1373,186.9032,187.0203,2588.0
2023-08-10 11:55:00,191.75,191.95,191.71,191.95,30701.0,186.9812,187.1763,186.9422,187.1763,30701.0
2023-08-10 12:00:00,191.9,191.91,191.78,191.78,1750.0,187.1275,187.1373,187.0105,187.0105,1750.0
2023-08-10 12:05:00,191.75,191.8,191.68,191.76,2574.0,186.9812,187.03,186.913,186.991,2574.0
2023-08-10 12:10:00,191.74,191.74,191.6,191.66,2020.0,186.9715,186.9715,186.835,186.8935,2020.0
2023-08-10 12:15:00,191.62,191.62,191.44,191.48,2405.0,186.8545,186.8545,186.679,186.718,2405.0
2023-08-10 12:20:00,191.46,191.5,191.32,191.32,2673.0,186.6985,186.7375,186.5619,186.5619,2673.0
2023-08-10 12:25:00,191.36,191.36,191.16,191.31,3391.0,186.6009,186.6009,186.4059,186.5522,3391.0
2023-08-10 12:30:00,191.31,191.42,191.28,191.42,2524.0,186.5522,186.6595,186.5229,186.6595,2524.0
2023-08-10 12:35:00,191.37,191.74,191.34,191.74,3847.0,186.6107,186.9715,186.5814,186.9715,3847.0
2023-08-10 12:40:00,191.75,191.76,191.62,191.67,5408.0,186.9812,186.991,186.8545,186.9032,5408.0
2023-08-10 12:45:00,191.73,191.97,191.73,191.84,28773.0,186.9617,187.1958,186.9617,187.069,28773.0
2023-08-10 12:50:00,191.84,191.86,191.51,191.51,6762.0,187.069,187.0885,186.7472,186.7472,6762.0
2023-08-10 12:55:00,191.5,191.52,191.11,191.2,2475.0,186.7375,186.757,186.3572,186.4449,2475.0
2023-08-10 13:00:00,191.2,191.28,191.03,191.15,3277.0,186.4449,186.5229,186.2792,186.3962,3277.0
2023-08-10 13:05:00,191.18,191.19,191.12,191.12,1757.0,186.4254,186.4352,186.3669,186.3669,1757.0
2023-08-10 13:10:00,191.21,191.26,191.16,191.25,1337.0,186.4547,186.5034,186.4059,186.4937,1337.0
2023-08-10 13:15:00,191.18,191.18,191.02,191.08,3354.0,186.4254,186.4254,186.2694,186.3279,3354.0
2023-08-10 13:20:00,191.04,191.04,190.82,190.97,5291.0,186.2889,186.2889,186.0744,186.2206,5291.0
2023-08-10 13:25:00,190.98,191.08,190.84,190.84,3188.0,186.2304,186.3279,186.0939,186.0939,3188.0
2023-08-10 13:30:00,190.84,190.84,190.68,190.69,3234.0,186.0939,186.0939,185.9379,185.9476,3234.0
2023-08-10 13:35:00,190.67,190.67,190.5,190.5,2563.0,185.9281,185.9281,185.7623,185.7623,2563.0
2023-08-10 13:40:00,190.46,190.6,190.46,190.53,4187.0,185.7233,185.8598,185.7233,185.7916,4187.0
2023-08-10 13:45:00,190.49,190.65,190.44,190.61,3420.0,185.7526,185.9086,185.7038,185.8696,3420.0
2023-08-10 13:50:00,190.56,190.57,190.33,190.35,3864.0,185.8208,185.8306,185.5966,185.6161,3864.0
2023-08-10 13:55:00,190.28,190.28,190.06,190.18,8269.0,185.5478,185.5478,185.3333,185.4503,8269.0
2023-08-10 14:00:00,190.12,190.3,190.1,190.3,4948.0,185.3918,185.5673,185.3723,185.5673,4948.0
2023-08-10 14:05:00,190.31,190.61,190.27,190.61,3605.0,185.5771,185.8696,185.5381,185.8696,3605.0
2023-08-10 14:10:00,190.5,190.71,190.43,190.7,5534.0,185.7623,185.9671,185.6941,185.9574,5534.0
2023-08-10 14:15:00,190.79,190.81,190.65,190.72,2951.0,186.0451,186.0646,185.9086,185.9769,2951.0
2023-08-10 14:20:00,190.63,190.81,190.63,190.81,1713.0,185.8891,186.0646,185.8891,186.0646,1713.0
2023-08-10 14:25:00,190.81,190.88,190.75,190.79,3940.0,186.0646,186.1329,186.0061,186.0451,3940.0
2023-08-10 14:30:00,190.86,190.94,190.78,190.81,2751.0,186.1134,186.1914,186.0354,186.0646,2751.0
2023-08-10 14:35:00,190.78,190.86,190.74,190.86,2771.0,186.0354,186.1134,185.9964,186.1134,2771.0
2023-08-10 14:40:00,190.83,190.92,190.68,190.84,2239.0,186.0841,186.1719,185.9379,186.0939,2239.0
2023-08-10 14:45:00,190.91,191.16,190.9,190.98,2875.0,186.1621,186.4059,186.1524,186.2304,2875.0
2023-08-10 14:50:00,191.1,191.24,191.1,191.19,5630.0,186.3474,186.4839,186.3474,186.4352,5630.0
2023-08-10 14:55:00,191.23,191.24,191.11,191.24,6914.0,186.4742,186.4839,186.3572,186.4839,6914.0
2023-08-10 15:00:00,191.2,191.2,190.99,191.01,1550.0,186.4449,186.4449,186.2401,186.2597,1550.0
2023-08-10 15:05:00,191.01,191.1,190.97,191.05,2475.0,186.2597,186.3474,186.2206,186.2987,2475.0
2023-08-10 15:10:00,191.11,191.15,191.05,191.12,1873.0,186.3572,186.3962,186.2987,186.3669,1873.0
2023-08-10 15:15:00,191.18,191.33,191.12,191.33,11983.0,186.4254,186.5717,186.3669,186.5717,11983.0
2023-08-10 15:20:00,191.28,191.34,190.96,190.97,12780.0,186.5229,186.5814,186.2109,186.2206,12780.0
2023-08-10 15:25:00,190.94,191.04,190.82,190.94,4510.0,186.1914,186.2889,186.0744,186.1914,4510.0
2023-08-10 15:30:00,190.89,190.9,190.51,190.51,21919.0,186.1426,186.1524,185.7721,185.7721,21919.0
2023-08-10 15:35:00,190.51,190.62,190.49,190.51,3804.0,185.7721,185.8794,185.7526,185.7721,3804.0
2023-08-10 15:40:00,190.51,190.51,190.15,190.15,6737.0,185.7721,185.7721,185.421,185.421,6737.0
2023-08-10 15:45:00,190.1,190.68,190.1,190.53,5649.0,185.3723,185.9379,185.3723,185.7916,5649.0
2023-08-10 15:50:00,190.51,190.8,190.51,190.73,6463.0,185.7721,186.0549,185.7721,185.9866,6463.0
2023-08-10 15:55:00,190.69,190.91,190.62,190.79,28773.0,185.9476,186.1621,185.8794,186.0451,28773.0
2023-08-11 09:30:00,191.28,191.28,190.06,190.7,10147.0,186.5229,186.5229,185.3333,185.9574,10147.0
2023-08-11 09:35:00,190.76,190.88,190.51,190.87,5264.0,186.0159,186.1329,185.7721,186.1231,5264.0
2023-08-11 09:40:00,190.75,190.85,190.59,190.83,6415.0,186.0061,186.1036,185.8501,186.0841,6415.0
2023-08-11 09:45:00,190.77,190.98,190.7,190.94,2986.0,186.0256,186.2304,185.9574,186.1914,2986.0
2023-08-11 09:50:00,190.94,191.11,190.84,191.04,3988.0,186.1914,186.3572,186.0939,186.2889,3988.0
2023-08-11 09:55:00,191.02,191.38,191.02,191.36,8438.0,186.2694,186.6205,186.2694,186.6009,8438.0
2023-08-11 10:00:00,191.56,191.71,191.41,191.42,6768.0,186.796,186.9422,186.6497,186.6595,6768.0
2023-08-11 10:05:00,191.37,191.38,191.22,191.32,5883.0,186.6107,186.6205,186.4644,186.5619,5883.0
2023-08-11 10:10:00,191.35,191.35,190.89,191.06,16372.0,186.5912,186.5912,186.1426,186.3084,16372.0
2023-08-11 10:15:00,191.01,191.34,190.97,191.33,1391.0,186.2597,186.5814,186.2206,186.5717,1391.0
2023-08-11 10:20:00,191.36,191.64,191.36,191.64,3233.0,186.6009,186.874,186.6009,186.874,3233.0
2023-08-11 10:25:00,191.56,191.58,191.34,191.49,3542.0,186.796,186.8155,186.5814,186.7277,3542.0
2023-08-11 10:30:00,191.56,191.61,191.49,191.49,2398.0,186.796,186.8447,186.7277,186.7277,2398.0
2023-08-11 10:35:00,191.5,191.72,191.5,191.71,3127.0,186.7375,186.952,186.7375,186.9422,3127.0
2023-08-11 10:40:00,191.77,191.81,191.69,191.74,5013.0,187.0008,187.0398,186.9227,186.9715,5013.0
2023-08-11 10:45:00,191.8,191.95,191.8,191.9,1976.0,187.03,187.1763,187.03,187.1275,1976.0
2023-08-11 10:50:00,191.84,191.86,191.61,191.72,3237.0,187.069,187.0885,186.8447,186.952,3237.0
2023-08-11 10:55:00,191.7,191.78,191.51,191.52,7152.0,186.9325,187.0105,186.7472,186.757,7152.0
2023-08-11 11:00:00,191.59,191.64,191.55,191.56,1828.0,186.8252,186.874,186.7862,186.796,1828.0
2023-08-11 11:05:00,191.55,191.68,191.54,191.56,3663.0,186.7862,186.913,186.7765,186.796,3663.0
2023-08-11 11:10:00,191.63,191.64,191.29,191.29,23757.0,186.8642,186.874,186.5327,186.5327,23757.0
2023-08-11 11:15:00,191.33,191.55,191.3,191.5,3391.0,186.5717,186.7862,186.5424,186.7375,3391.0
2023-08-11 11:20:00,191.45,191.46,191.21,191.21,2140.0,186.6887,186.6985,186.4547,186.4547,2140.0
2023-08-11 11:25:00,191.14,191.27,191.14,191.25,1265.0,186.3864,186.5132,186.3864,186.4937,1265.0
2023-08-11 11:30:00,191.26,191.42,191.23,191.42,6631.0,186.5034,186.6595,186.4742,186.6595,6631.0
2023-08-11 11:35:00,191.36,191.55,191.33,191.44,2805.0,186.6009,186.7862,186.5717,186.679,2805.0
2023-08-11 11:40:00,191.39,191.39,191.27,191.38,3963.0,186.6302,186.6302,186.5132,186.6205,3963.0
2023-08-11 11:45:00,191.4,191.46,191.35,191.38,1574.0,186.64,186.6985,186.5912,186.6205,1574.0
2023-08-11 11:50:00,191.39,191.41,191.22,191.28,1835.0,186.6302,186.6497,186.4644,186.5229,1835.0
2023-08-11 11:55:00,191.3,191.54,191.3,191.52,4082.0,186.5424,186.7765,186.5424,186.757,4082.0
2023-08-11 12:00:00,191.55,191.57,191.41,191.41,2187.0,186.7862,186.8057,186.6497,186.6497,2187.0
2023-08-11 12:05:00,191.42,191.59,191.42,191.43,1511.0,186.6595,186.8252,186.6595,186.6692,1511.0
2023-08-11 12:10:00,191.34,191.36,191.23,191.23,1204.0,186.5814,186.6009,186.4742,186.4742,1204.0
2023-08-11 12:15:00,191.25,191.35,191.24,191.28,4608.0,186.4937,186.5912,186.4839,186.5229,4608.0
2023-08-11 12:20:00,191.22,191.27,191.2,191.22,2255.0,186.4644,186.5132,186.4449,186.4644,2255.0
2023-08-11 12:25:00,191.22,191.35,191.17,191.35,6331.0,186.4644,186.5912,186.4157,186.5912,6331.0
2023-08-11 12:30:00,191.36,191.52,191.36,191.52,3626.0,186.6009,186.757,186.6009,186.757,3626.0
2023-08-11 12:35:00,191.51,191.55,191.44,191.49,1623.0,186.7472,186.7862,186.679,186.7277,1623.0
2023-08-11 12:40:00,191.49,191.59,191.48,191.53,2371.0,186.7277,186.8252,186.718,186.7667,2371.0
2023-08-11 12:45:00,191.53,191.71,191.5,191.71,3821.0,186.7667,186.9422,186.7375,186.9422,3821.0
2023-08-11 12:50:00,191.68,191.68,191.59,191.63,1700.0,186.913,186.913,186.8252,186.8642,1700.0
2023-08-11 12:55:00,191.63,191.7,191.57,191.58,3935.0,186.8642,186.9325,186.8057,186.8155,3935.0
2023-08-11 13:00:00,191.6,191.76,191.6,191.69,25891.0,186.835,186.991,186.835,186.9227,25891.0
2023-08-11 13:05:00,191.63,191.64,191.47,191.58,2416.0,186.8642,186.874,186.7082,186.8155,2416.0
2023-08-11 13:10:00,191.6,191.72,191.58,191.69,2098.0,186.835,186.952,186.8155,186.9227,2098.0
2023-08-11 13:15:00,191.68,191.68,191.63,191.64,1146.0,186.913,186.913,186.8642,186.874,1146.0
2023-08-11 13:20:00,191.69,191.8,191.69,191.76,1506.0,186.9227,187.03,186.9227,186.991,1506.0
2023-08-11 13:25:00,191.81,192.0,191.81,191.97,2019.0,187.0398,187.225,187.0398,187.1958,2019.0
2023-08-11 13:30:00,191.98,192.02,191.9,191.9,2405.0,187.2055,187.2445,187.1275,187.1275,2405.0
2023-08-11 13:35:00,191.91,191.94,191.76,191.84,3062.0,187.1373,187.1665,186.991,187.069,3062.0
2023-08-11 13:40:00,191.85,191.9,191.69,191.69,2047.0,187.0788,187.1275,186.9227,186.9227,2047.0
2023-08-11 13:45:00,191.73,191.73,191.6,191.63,3220.0,186.9617,186.9617,186.835,186.8642,3220.0
2023-08-11 13:50:00,191.64,191.67,191.45,191.45,3948.0,186.874,186.9032,186.6887,186.6887,3948.0
2023-08-11 13:55:00,191.5,191.59,191.4,191.59,7173.0,186.7375,186.8252,186.64,186.8252,7173.0
2023-08-11 14:00:00,191.59,191.67,191.55,191.62,3270.0,186.8252,186.9032,186.7862,186.8545,3270.0
2023-08-11 14:05:00,191.62,191.74,191.61,191.69,2674.0,186.8545,186.9715,186.8447,186.9227,2674.0
2023-08-11 14:10:00,191.65,191.65,191.59,191.62,2515.0,186.8837,186.8837,186.8252,186.8545,2515.0
2023-08-11 14:15:00,191.62,191.78,191.61,191.75,2262.0,186.8545,187.0105,186.8447,186.9812,2262.0
2023-08-11 14:20:00,191.77,191.77,191.6,191.73,5304.0,187.0008,187.0008,186.835,186.9617,5304.0
2023-08-11 14:25:00,191.77,191.95,191.74,191.88,4340.0,187.0008,187.1763,186.9715,187.108,4340.0
2023-08-11 14:30:00,191.87,192.08,191.87,191.98,5879.0,187.0983,187.303,187.0983,187.2055,5879.0
2023-08-11 14:35:00,191.94,191.94,191.77,191.81,1731.0,187.1665,187.1665,187.0008,187.0398,1731.0
2023-08-11 14:40:00,191.85,191.86,191.74,191.77,3114.0,187.0788,187.0885,186.9715,187.0008,3114.0
2023-08-11 14:45:00,191.73,191.96,191.73,191.96,2602.0,186.9617,187.186,186.9617,187.186,2602.0
2023-08-11 14:50:00,191.92,191.92,191.8,191.87,1944.0,187.147,187.147,187.03,187.0983,1944.0
2023-08-11 14:55:00,191.87,191.97,191.86,191.92,2489.0,187.0983,187.1958,187.0885,187.147,2489.0
2023-08-11 15:00:00,191.9,191.91,191.85,191.89,1426.0,187.1275,187.1373,187.0788,187.1178,1426.0
2023-08-11 15:05:00,191.88,191.89,191.75,191.77,3749.0,187.108,187.1178,186.9812,187.0008,3749.0
2023-08-11 15:10:00,191.72,191.8,191.68,191.77,3420.0,186.952,187.03,186.913,187.0008,3420.0
2023-08-11 15:15:00,191.77,191.79,191.73,191.75,2195.0,187.0008,187.0203,186.9617,186.9812,2195.0
2023-08-11 15:20:00,191.74,191.84,191.7,191.84,3358.0,186.9715,187.069,186.9325,187.069,3358.0
2023-08-11 15:25:00,191.94,191.95,191.72,191.72,2516.0,187.1665,187.1763,186.952,186.952,2516.0
2023-08-11 15:30:00,191.74,191.83,191.73,191.81,3826.0,186.9715,187.0593,186.9617,187.0398,3826.0
2023-08-11 15:35:00,191.82,191.88,191.67,191.78,3052.0,187.0495,187.108,186.9032,187.0105,3052.0
2023-08-11 15:40:00,191.75,191.99,191.72,191.94,3957.0,186.9812,187.2153,186.952,187.1665,3957.0
2023-08-11 15:45:00,191.92,191.92,191.74,191.8,4268.0,187.147,187.147,186.9715,187.03,4268.0
2023-08-11 15:50:00,191.78,192.02,191.65,191.95,14464.0,187.0105,187.2445,186.8837,187.1763,14464.0
2023-08-11 15:55:00,191.92,191.95,191.77,191.85,60270.0,187.147,187.1763,187.0008,187.0788,60270.0
2023-08-14 09:30:00,191.76,192.3,191.68,191.68,13589.0,186.991,187.5176,186.913,186.913,13589.0
2023-08-14 09:35:00,191.72,192.0,191.72,191.77,1300.0,186.952,187.225,186.952,187.0008,1300.0
2023-08-14 09:40:00,191.81,191.89,191.68,191.85,1701.0,187.0398,187.1178,186.913,187.0788,1701.0
2023-08-14 09:45:00,191.74,191.8,191.36,191.47,3681.0,186.9715,187.03,186.6009,186.7082,3681.0
2023-08-14 09:50:00,191.48,191.81,191.38,191.61,3540.0,186.718,187.0398,186.6205,186.8447,3540.0
2023-08-14 09:55:00,191.55,191.76,191.45,191.61,2168.0,186.7862,186.991,186.6887,186.8447,2168.0
2023-08-14 10:00:00,191.72,192.01,191.67,191.93,3736.0,186.952,187.2348,186.9032,187.1568,3736.0
2023-08-14 10:05:00,192.0,192.19,191.83,192.13,4263.0,187.225,187.4103,187.0593,187.3518,4263.0
2023-08-14 10:10:00,192.17,192.27,192.06,192.17,4314.0,187.3908,187.4883,187.2835,187.3908,4314.0
2023-08-14 10:15:00,192.05,192.13,192.0,192.06,1889.0,187.2738,187.3518,187.225,187.2835,1889.0
2023-08-14 10:20:00,192.05,192.05,191.92,191.99,3424.0,187.2738,187.2738,187.147,187.2153,3424.0
2023-08-14 10:25:00,191.93,192.15,191.93,192.15,3572.0,187.1568,187.3713,187.1568,187.3713,3572.0
2023-08-14 10:30:00,192.17,192.33,192.08,192.33,2191.0,187.3908,187.5468,187.303,187.5468,2191.0
2023-08-14 10:35:00,192.37,192.37,192.17,192.36,1684.0,187.5858,187.5858,187.3908,187.5761,1684.0
2023-08-14 10:40:00,192.42,192.46,192.32,192.43,1805.0,187.6346,187.6736,187.5371,187.6443,1805.0
2023-08-14 10:45:00,192.44,192.49,192.36,192.45,2936.0,187.6541,187.7028,187.5761,187.6638,2936.0
2023-08-14 10:50:00,192.49,192.55,192.31,192.42,4011.0,187.7028,187.7614,187.5273,187.6346,4011.0
2023-08-14 10:55:00,192.45,192.51,192.27,192.51,1661.0,187.6638,187.7223,187.4883,187.7223,1661.0
2023-08-14 11:00:00,192.56,192.62,192.5,192.56,2407.0,187.7711,187.8296,187.7126,187.7711,2407.0
2023-08-14 11:05:00,192.56,192.74,192.56,192.68,2140.0,187.7711,187.9466,187.7711,187.8881,2140.0
2023-08-14 11:10:00,192.65,192.65,192.57,192.61,604.0,187.8589,187.8589,187.7809,187.8199,604.0
2023-08-14 11:15:00,192.58,192.71,192.58,192.71,2135.0,187.7906,187.9174,187.7906,187.9174,2135.0
2023-08-14 11:20:00,192.72,192.76,192.62,192.64,4485.0,187.9271,187.9661,187.8296,187.8491,4485.0
2023-08-14 11:25:00,192.61,192.64,192.4,192.64,2944.0,187.8199,187.8491,187.6151,187.8491,2944.0
2023-08-14 11:30:00,192.73,192.75,192.64,192.69,1000.0,187.9369,187.9564,187.8491,187.8979,1000.0
2023-08-14 11:35:00,192.68,192.68,192.65,192.65,600.0,187.8881,187.8881,187.8589,187.8589,600.0
2023-08-14 11:40:00,192.69,192.8,192.66,192.78,2205.0,187.8979,188.0051,187.8686,187.9856,2205.0
2023-08-14 11:45:00,192.8,192.9,192.72,192.87,3064.0,188.0051,188.1026,187.9271,188.0734,3064.0
2023-08-14 11:50:00,192.88,192.98,192.82,192.93,3822.0,188.0831,188.1807,188.0246,188.1319,3822.0
2023-08-14 11:55:00,192.96,192.97,192.69,192.69,2000.0,188.1612,188.1709,187.8979,187.8979,2000.0
2023-08-14 12:00:00,192.73,192.75,192.55,192.58,4073.0,187.9369,187.9564,187.7614,187.7906,4073.0
2023-08-14 12:05:00,192.56,192.79,192.56,192.71,3634.0,187.7711,187.9954,187.7711,187.9174,3634.0
2023-08-14 12:10:00,192.8,192.85,192.71,192.73,1986.0,188.0051,188.0539,187.9174,187.9369,1986.0
2023-08-14 12:15:00,192.68,192.8,192.66,192.71,2154.0,187.8881,188.0051,187.8686,187.9174,2154.0
2023-08-14 12:20:00,192.75,192.81,192.61,192.61,3056.0,187.9564,188.0149,187.8199,187.8199,3056.0
2023-08-14 12:25:00,192.62,192.67,192.5,192.51,1425.0,187.8296,187.8784,187.7126,187.7223,1425.0
2023-08-14 12:30:00,192.49,192.49,192.32,192.36,1739.0,187.7028,187.7028,187.5371,187.5761,1739.0
2023-08-14 12:35:00,192.37,192.38,192.32,192.35,1406.0,187.5858,187.5956,187.5371,187.5663,1406.0
2023-08-14 12:40:00,192.41,192.47,192.38,192.38,622.0,187.6248,187.6833,187.5956,187.5956,622.0
2023-08-14 12:45:00,192.39,192.43,192.38,192.41,1570.0,187.6053,187.6443,187.5956,187.6248,1570.0
2023-08-14 12:50:00,192.42,192.51,192.36,192.47,1646.0,187.6346,187.7223,187.5761,187.6833,1646.0
2023-08-14 12:55:00,192.47,192.49,192.36,192.49,1491.0,187.6833,187.7028,187.5761,187.7028,1491.0
2023-08-14 13:00:00,192.51,192.52,192.49,192.49,1510.0,187.7223,187.7321,187.7028,187.7028,1510.0
2023-08-14 13:05:00,192.52,192.54,192.47,192.53,2072.0,187.7321,187.7516,187.6833,187.7419,2072.0
2023-08-14 13:10:00,192.54,192.58,192.44,192.54,1700.0,187.7516,187.7906,187.6541,187.7516,1700.0
2023-08-14 13:15:00,192.53,192.54,192.48,192.49,1406.0,187.7419,187.7516,187.6931,187.7028,1406.0
2023-08-14 13:20:00,192.54,192.66,192.51,192.54,5609.0,187.7516,187.8686,187.7223,187.7516,5609.0
2023-08-14 13:25:00,192.42,192.49,192.33,192.37,2742.0,187.6346,187.7028,187.5468,187.5858,2742.0
2023-08-14 13:30:00,192.43,192.45,192.18,192.22,7608.0,187.6443,187.6638,187.4006,187.4396,7608.0
2023-08-14 13:35:00,192.25,192.28,192.12,192.12,7443.0,187.4688,187.4981,187.342,187.342,7443.0
2023-08-14 13:40:00,192.09,192.09,191.92,191.96,28024.0,187.3128,187.3128,187.147,187.186,28024.0
2023-08-14 13:45:00,191.96,192.07,191.96,192.05,3867.0,187.186,187.2933,187.186,187.2738,3867.0
2023-08-14 13:50:00,192.01,192.09,191.98,191.99,1935.0,187.2348,187.3128,187.2055,187.2153,1935.0
2023-08-14 13:55:00,191.96,192.0,191.87,192.0,1711.0,187.186,187.225,187.0983,187.225,1711.0
2023-08-14 14:00:00,192.0,192.0,191.78,191.81,4886.0,187.225,187.225,187.0105,187.0398,4886.0
2023-08-14 14:05:00,191.79,191.92,191.74,191.74,3704.0,187.0203,187.147,186.9715,186.9715,3704.0
2023-08-14 14:10:00,191.74,191.89,191.74,191.8,1874.0,186.9715,187.1178,186.9715,187.03,1874.0
2023-08-14 14:15:00,191.89,191.93,191.79,191.8,1353.0,187.1178,187.1568,187.0203,187.03,1353.0
2023-08-14 14:20:00,191.82,191.82,191.7,191.71,2692.0,187.0495,187.0495,186.9325,186.9422,2692.0
2023-08-14 14:25:00,191.74,191.81,191.74,191.74,989.0,186.9715,187.0398,186.9715,186.9715,989.0
2023-08-14 14:30:00,191.72,191.83,191.7,191.78,2013.0,186.952,187.0593,186.9325,187.0105,2013.0
2023-08-14 14:35:00,191.75,191.8,191.66,191.66,1590.0,186.9812,187.03,186.8935,186.8935,1590.0
2023-08-14 14:40:00,191.68,191.91,191.68,191.87,3187.0,186.913,187.1373,186.913,187.0983,3187.0
2023-08-14 14:45:00,191.87,191.98,191.85,191.95,4381.0,187.0983,187.2055,187.0788,187.1763,4381.0
2023-08-14 14:50:00,191.93,192.01,191.88,191.91,3807.0,187.1568,187.2348,187.108,187.1373,3807.0
2023-08-14 14:55:00,191.85,191.92,191.8,191.91,4159.0,187.0788,187.147,187.03,187.1373,4159.0
2023-08-14 15:00:00,191.96,192.09,191.94,192.09,4655.0,187.186,187.3128,187.1665,187.3128,4655.0
2023-08-14 15:05:00,192.08,192.12,191.98,191.99,9516.0,187.303,187.342,187.2055,187.2153,9516.0
2023-08-14 15:10:00,192.0,192.08,191.97,192.0,11721.0,187.225,187.303,187.1958,187.225,11721.0
2023-08-14 15:15:00,192.02,192.09,192.02,192.07,2500.0,187.2445,187.3128,187.2445,187.2933,2500.0
2023-08-14 15:20:00,192.14,192.14,192.07,192.1,3111.0,187.3615,187.3615,187.2933,187.3225,3111.0
2023-08-14 15:25:00,192.11,192.15,192.03,192.03,5173.0,187.3323,187.3713,187.2543,187.2543,5173.0
2023-08-14 15:30:00,192.04,192.06,191.99,192.03,7463.0,187.264,187.2835,187.2153,187.2543,7463.0
2023-08-14 15:35:00,192.01,192.15,191.99,192.15,4512.0,187.2348,187.3713,187.2153,187.3713,4512.0
2023-08-14 15:40:00,192.15,192.38,192.14,192.38,8341.0,187.3713,187.5956,187.3615,187.5956,8341.0
2023-08-14 15:45:00,192.38,192.41,192.18,192.24,17081.0,187.5956,187.6248,187.4006,187.4591,17081.0
2023-08-14 15:50:00,192.29,192.31,191.75,191.86,30164.0,187.5078,187.5273,186.9812,187.0885,30164.0
2023-08-14 15:55:00,191.9,192.3,191.89,192.2,72920.0,187.1275,187.5176,187.1178,187.4201,72920.0
2023-08-15 09:30:00,190.83,191.58,190.83,191.46,19005.0,186.0841,186.8155,186.0841,186.6985,19005.0
2023-08-15 09:35:00,191.53,191.75,191.35,191.72,3291.0,186.7667,186.9812,186.5912,186.952,3291.0
2023-08-15 09:40:00,191.67,192.0,191.5,191.89,3512.0,186.9032,187.225,186.7375,187.1178,3512.0
2023-08-15 09:45:00,191.87,192.03,191.54,191.55,3895.0,187.0983,187.2543,186.7765,186.7862,3895.0
2023-08-15 09:50:00,191.48,191.66,191.36,191.65,4506.0,186.718,186.8935,186.6009,186.8837,4506.0
2023-08-15 09:55:00,191.6,191.83,191.46,191.8,2578.0,186.835,187.0593,186.6985,187.03,2578.0
2023-08-15 10:00:00,191.7,191.87,191.3,191.69,11090.0,186.9325,187.0983,186.5424,186.9227,11090.0
2023-08-15 10:05:00,191.76,191.76,191.27,191.27,5359.0,186.991,186.991,186.5132,186.5132,5359.0
2023-08-15 10:10:00,191.27,191.55,191.19,191.22,2868.0,186.5132,186.7862,186.4352,186.4644,2868.0
2023-08-15 10:15:00,191.24,191.35,191.19,191.25,3083.0,186.4839,186.5912,186.4352,186.4937,3083.0
2023-08-15 10:20:00,191.41,191.57,191.18,191.24,3018.0,186.6497,186.8057,186.4254,186.4839,3018.0
2023-08-15 10:25:00,191.22,191.23,191.09,191.21,3140.0,186.4644,186.4742,186.3377,186.4547,3140.0
2023-08-15 10:30:00,191.19,191.29,191.08,191.21,3891.0,186.4352,186.5327,186.3279,186.4547,3891.0
2023-08-15 10:35:00,191.24,191.26,191.06,191.11,3251.0,186.4839,186.5034,186.3084,186.3572,3251.0
2023-08-15 10:40:00,191.09,191.46,191.01,191.46,3789.0,186.3377,186.6985,186.2597,186.6985,3789.0
2023-08-15 10:45:00,191.46,191.46,191.21,191.31,4918.0,186.6985,186.6985,186.4547,186.5522,4918.0
2023-08-15 10:50:00,191.25,191.25,190.99,191.02,2928.0,186.4937,186.4937,186.2401,186.2694,2928.0
2023-08-15 10:55:00,191.05,191.09,190.77,190.8,3839.0,186.2987,186.3377,186.0256,186.0549,3839.0
2023-08-15 11:00:00,190.85,190.91,190.78,190.84,2381.0,186.1036,186.1621,186.0354,186.0939,2381.0
2023-08-15 11:05:00,190.91,190.98,190.8,190.87,3946.0,186.1621,186.2304,186.0549,186.1231,3946.0
2023-08-15 11:10:00,190.9,190.93,190.67,190.84,3372.0,186.1524,186.1816,185.9281,186.0939,3372.0
2023-08-15 11:15:00,190.8,190.98,190.74,190.97,3375.0,186.0549,186.2304,185.9964,186.2206,3375.0
2023-08-15 11:20:00,190.92,190.92,190.66,190.66,2882.0,186.1719,186.1719,185.9184,185.9184,2882.0
2023-08-15 11:25:00,190.7,190.9,190.7,190.9,2998.0,185.9574,186.1524,185.9574,186.1524,2998.0
2023-08-15 11:30:00,190.91,190.99,190.8,190.81,3478.0,186.1621,186.2401,186.0549,186.0646,3478.0
2023-08-15 11:35:00,190.84,191.02,190.84,190.91,3804.0,186.0939,186.2694,186.0939,186.1621,3804.0
2023-08-15 11:40:00,190.87,190.98,190.81,190.94,5153.0,186.1231,186.2304,186.0646,186.1914,5153.0
2023-08-15 11:45:00,190.89,191.17,190.76,191.17,6637.0,186.1426,186.4157,186.0159,186.4157,6637.0
2023-08-15 11:50:00,191.13,191.45,191.13,191.42,18218.0,186.3767,186.6887,186.3767,186.6595,18218.0
2023-08-15 11:55:00,191.42,191.55,191.42,191.55,8789.0,186.6595,186.7862,186.6595,186.7862,8789.0
2023-08-15 12:00:00,191.54,191.65,191.43,191.47,9151.0,186.7765,186.8837,186.6692,186.7082,9151.0
2023-08-15 12:05:00,191.51,191.61,190.99,191.04,3410.0,186.7472,186.8447,186.2401,186.2889,3410.0
2023-08-15 12:10:00,190.98,190.98,190.8,190.9,2200.0,186.2304,186.2304,186.0549,186.1524,2200.0
2023-08-15 12:15:00,190.84,191.0,190.83,191.0,1500.0,186.0939,186.2499,186.0841,186.2499,1500.0
2023-08-15 12:20:00,190.93,190.93,190.74,190.81,4328.0,186.1816,186.1816,185.9964,186.0646,4328.0
2023-08-15 12:25:00,190.75,190.88,190.64,190.7,3623.0,186.0061,186.1329,185.8989,185.9574,3623.0
2023-08-15 12:30:00,190.74,190.85,190.61,190.85,5172.0,185.9964,186.1036,185.8696,186.1036,5172.0
2023-08-15 12:35:00,190.83,190.9,190.66,190.7,1815.0,186.0841,186.1524,185.9184,185.9574,1815.0
2023-08-15 12:40:00,190.74,190.77,190.64,190.67,3470.0,185.9964,186.0256,185.8989,185.9281,3470.0
2023-08-15 12:45:00,190.69,190.74,190.49,190.56,2447.0,185.9476,185.9964,185.7526,185.8208,2447.0
2023-08-15 12:50:00,190.53,190.59,190.5,190.52,2730.0,185.7916,185.8501,185.7623,185.7818,2730.0
2023-08-15 12:55:00,190.53,190.64,190.49,190.55,3446.0,185.7916,185.8989,185.7526,185.8111,3446.0
2023-08-15 13:00:00,190.57,190.6,190.51,190.51,3348.0,185.8306,185.8598,185.7721,185.7721,3348.0
2023-08-15 13:05:00,190.52,190.62,190.48,190.59,2210.0,185.7818,185.8794,185.7428,185.8501,2210.0
2023-08-15 13:10:00,190.63,190.75,190.63,190.75,1312.0,185.8891,186.0061,185.8891,186.0061,1312.0
2023-08-15 13:15:00,190.79,190.92,190.74,190.78,3417.0,186.0451,186.1719,185.9964,186.0354,3417.0
2023-08-15 13:20:00,190.74,190.86,190.74,190.86,1256.0,185.9964,186.1134,185.9964,186.1134,1256.0
2023-08-15 13:25:00,190.81,190.87,190.75,190.75,1897.0,186.0646,186.1231,186.0061,186.0061,1897.0
2023-08-15 13:30:00,190.79,190.8,190.67,190.67,1267.0,186.0451,186.0549,185.9281,185.9281,1267.0
2023-08-15 13:35:00,190.65,190.78,190.64,190.68,1296.0,185.9086,186.0354,185.8989,185.9379,1296.0
2023-08-15 13:40:00,190.72,190.72,190.61,190.61,712.0,185.9769,185.9769,185.8696,185.8696,712.0
2023-08-15 13:45:00,190.68,190.8,190.65,190.68,2464.0,185.9379,186.0549,185.9086,185.9379,2464.0
2023-08-15 13:50:00,190.67,190.8,190.64,190.8,1940.0,185.9281,186.0549,185.8989,186.0549,1940.0
2023-08-15 13:55:00,190.75,190.78,190.72,190.75,1566.0,186.0061,186.0354,185.9769,186.0061,1566.0
2023-08-15 14:00:00,190.72,190.75,190.56,190.56,1546.0,185.9769,186.0061,185.8208,185.8208,1546.0
2023-08-15 14:05:00,190.6,190.63,190.55,190.59,1718.0,185.8598,185.8891,185.8111,185.8501,1718.0
2023-08-15 14:10:00,190.62,190.63,190.52,190.52,919.0,185.8794,185.8891,185.7818,185.7818,919.0
2023-08-15 14:15:00,190.53,190.61,190.52,190.6,1603.0,185.7916,185.8696,185.7818,185.8598,1603.0
2023-08-15 14:20:00,190.59,190.59,190.47,190.47,2688.0,185.8501,185.8501,185.7331,185.7331,2688.0
2023-08-15 14:25:00,190.55,190.6,190.54,190.55,913.0,185.8111,185.8598,185.8013,185.8111,913.0
2023-08-15 14:30:00,190.56,190.73,190.54,190.72,4183.0,185.8208,185.9866,185.8013,185.9769,4183.0
2023-08-15 14:35:00,190.81,190.81,190.63,190.73,1561.0,186.0646,186.0646,185.8891,185.9866,1561.0
2023-08-15 14:40:00,190.73,190.81,190.64,190.81,1679.0,185.9866,186.0646,185.8989,186.0646,1679.0
2023-08-15 14:45:00,190.79,190.82,190.7,190.75,3524.0,186.0451,186.0744,185.9574,186.0061,3524.0
2023-08-15 14:50:00,190.73,190.81,190.73,190.78,1339.0,185.9866,186.0646,185.9866,186.0354,1339.0
2023-08-15 14:55:00,190.75,190.78,190.61,190.66,7357.0,186.0061,186.0354,185.8696,185.9184,7357.0
2023-08-15 15:00:00,190.66,190.66,190.54,190.54,3063.0,185.9184,185.9184,185.8013,185.8013,3063.0
2023-08-15 15:05:00,190.61,190.64,190.52,190.54,2900.0,185.8696,185.8989,185.7818,185.8013,2900.0
2023-08-15 15:10:00,190.61,190.67,190.59,190.63,3627.0,185.8696,185.9281,185.8501,185.8891,3627.0
2023-08-15 15:15:00,190.62,190.67,190.55,190.66,8024.0,185.8794,185.9281,185.8111,185.9184,8024.0
2023-08-15 15:20:00,190.65,190.71,190.48,190.48,4322.0,185.9086,185.9671,185.7428,185.7428,4322.0
2023-08-15 15:25:00,190.5,190.52,190.27,190.34,7722.0,185.7623,185.7818,185.5381,185.6063,7722.0
2023-08-15 15:30:00,190.29,190.49,190.23,190.45,8623.0,185.5576,185.7526,185.4991,185.7136,8623.0
2023-08-15 15:35:00,190.49,190.51,190.22,190.22,5040.0,185.7526,185.7721,185.4893,185.4893,5040.0
2023-08-15 15:40:00,190.19,190.21,190.08,190.09,6869.0,185.46,185.4795,185.3528,185.3625,6869.0
2023-08-15 15:45:00,190.09,190.29,190.09,190.25,7968.0,185.3625,185.5576,185.3625,185.5186,7968.0
2023-08-15 15:50:00,190.23,190.31,190.09,190.23,16447.0,185.4991,185.5771,185.3625,185.4991,16447.0
2023-08-15 15:55:00,190.22,190.39,190.09,190.11,51116.0,185.4893,185.6551,185.3625,185.382,51116.0
2023-08-16 09:30:00,190.56,190.65,190.25,190.64,14074.0,185.8208,185.9086,185.5186,185.8989,14074.0
2023-08-16 09:35:00,190.49,191.14,190.49,191.14,5568.0,185.7526,186.3864,185.7526,186.3864,5568.0
2023-08-16 09:40:00,191.2,191.45,191.2,191.38,3308.0,186.4449,186.6887,186.4449,186.6205,3308.0
2023-08-16 09:45:00,191.37,191.38,191.12,191.12,10854.0,186.6107,186.6205,186.3669,186.3669,10854.0
2023-08-16 09:50:00,191.18,191.26,190.93,191.16,4744.0,186.4254,186.5034,186.1816,186.4059,4744.0
2023-08-16 09:55:00,191.12,191.35,190.99,191.24,4833.0,186.3669,186.5912,186.2401,186.4839,4833.0
2023-08-16 10:00:00,191.18,191.51,191.12,191.23,6718.0,186.4254,186.7472,186.3669,186.4742,6718.0
2023-08-16 10:05:00,191.3,191.3,191.0,191.07,3062.0,186.5424,186.5424,186.2499,186.3182,3062.0
2023-08-16 10:10:00,191.07,191.21,190.86,190.86,5947.0,186.3182,186.4547,186.1134,186.1134,5947.0
2023-08-16 10:15:00,190.79,191.03,190.79,191.03,1790.0,186.0451,186.2792,186.0451,186.2792,1790.0
2023-08-16 10:20:00,191.03,191.07,190.9,190.96,6912.0,186.2792,186.3182,186.1524,186.2109,6912.0
2023-08-16 10:25:00,190.95,190.97,190.78,190.86,15781.0,186.2011,186.2206,186.0354,186.1134,15781.0
2023-08-16 10:30:00,190.79,191.04,190.76,190.79,23134.0,186.0451,186.2889,186.0159,186.0451,23134.0
2023-08-16 10:35:00,190.83,191.0,190.74,190.94,27091.0,186.0841,186.2499,185.9964,186.1914,27091.0
2023-08-16 10:40:00,190.99,191.16,190.96,191.08,41693.0,186.2401,186.4059,186.2109,186.3279,41693.0
2023-08-16 10:45:00,191.12,191.28,191.01,191.27,23691.0,186.3669,186.5229,186.2597,186.5132,23691.0
2023-08-16 10:50:00,191.24,191.72,191.23,191.6,6889.0,186.4839,186.952,186.4742,186.835,6889.0
2023-08-16 10:55:00,191.71,191.88,191.71,191.79,3702.0,186.9422,187.108,186.9422,187.0203,3702.0
2023-08-16 11:00:00,191.77,191.99,191.71,191.99,3539.0,187.0008,187.2153,186.9422,187.2153,3539.0
2023-08-16 11:05:00,192.02,192.06,191.88,191.88,4292.0,187.2445,187.2835,187.108,187.108,4292.0
2023-08-16 11:10:00,191.84,191.89,191.81,191.86,2014.0,187.069,187.1178,187.0398,187.0885,2014.0
2023-08-16 11:15:00,191.86,191.98,191.86,191.97,1929.0,187.0885,187.2055,187.0885,187.1958,1929.0
2023-08-16 11:20:00,191.9,191.9,191.67,191.73,2502.0,187.1275,187.1275,186.9032,186.9617,2502.0
2023-08-16 11:25:00,191.69,191.78,191.67,191.76,1565.0,186.9227,187.0105,186.9032,186.991,1565.0
2023-08-16 11:30:00,191.71,191.95,191.68,191.94,5525.0,186.9422,187.1763,186.913,187.1665,5525.0
2023-08-16 11:35:00,191.93,192.12,191.93,191.93,1479.0,187.1568,187.342,187.1568,187.1568,1479.0
2023-08-16 11:40:00,191.93,191.97,191.83,191.96,2224.0,187.1568,187.1958,187.0593,187.186,2224.0
2023-08-16 11:45:00,191.94,191.98,191.79,191.88,2600.0,187.1665,187.2055,187.0203,187.108,2600.0
2023-08-16 11:50:00,191.87,191.87,191.73,191.73,1200.0,187.0983,187.0983,186.9617,186.9617,1200.0
2023-08-16 11:55:00,191.63,191.7,191.6,191.65,2480.0,186.8642,186.9325,186.835,186.8837,2480.0
2023-08-16 12:00:00,191.66,191.76,191.65,191.76,2160.0,186.8935,186.991,186.8837,186.991,2160.0
2023-08-16 12:05:00,191.74,191.78,191.55,191.56,1111.0,186.9715,187.0105,186.7862,186.796,1111.0
2023-08-16 12:10:00,191.56,191.56,191.35,191.35,2741.0,186.796,186.796,186.5912,186.5912,2741.0
2023-08-16 12:15:00,191.34,191.35,191.27,191.35,2104.0,186.5814,186.5912,186.5132,186.5912,2104.0
2023-08-16 12:20:00,191.32,191.32,191.17,191.18,2047.0,186.5619,186.5619,186.4157,186.4254,2047.0
2023-08-16 12:25:00,191.23,191.26,191.11,191.21,1900.0,186.4742,186.5034,186.3572,186.4547,1900.0
2023-08-16 12:30:00,191.21,191.42,191.21,191.34,2674.0,186.4547,186.6595,186.4547,186.5814,2674.0
2023-08-16 12:35:00,191.31,191.41,191.31,191.41,1126.0,186.5522,186.6497,186.5522,186.6497,1126.0
2023-08-16 12:40:00,191.38,191.39,191.26,191.26,1837.0,186.6205,186.6302,186.5034,186.5034,1837.0
2023-08-16 12:45:00,191.24,191.27,191.2,191.21,1702.0,186.4839,186.5132,186.4449,186.4547,1702.0
2023-08-16 12:50:00,191.23,191.26,191.21,191.24,1222.0,186.4742,186.5034,186.4547,186.4839,1222.0
2023-08-16 12:55:00,191.22,191.26,191.07,191.07,1654.0,186.4644,186.5034,186.3182,186.3182,1654.0
2023-08-16 13:00:00,191.09,191.18,191.06,191.12,1731.0,186.3377,186.4254,186.3084,186.3669,1731.0
2023-08-16 13:05:00,191.09,191.09,190.85,190.89,2705.0,186.3377,186.3377,186.1036,186.1426,2705.0
2023-08-16 13:10:00,190.9,190.95,190.85,190.94,2988.0,186.1524,186.2011,186.1036,186.1914,2988.0
2023-08-16 13:15:00,190.9,190.94,190.8,190.82,2105.0,186.1524,186.1914,186.0549,186.0744,2105.0
2023-08-16 13:20:00,190.85,190.89,190.81,190.83,1400.0,186.1036,186.1426,186.0646,186.0841,1400.0
2023-08-16 13:25:00,190.83,190.95,190.81,190.94,2352.0,186.0841,186.2011,186.0646,186.1914,2352.0
2023-08-16 13:30:00,190.91,190.99,190.85,190.99,1255.0,186.1621,186.2401,186.1036,186.2401,1255.0
2023-08-16 13:35:00,190.97,191.1,190.97,191.09,1200.0,186.2206,186.3474,186.2206,186.3377,1200.0
2023-08-16 13:40:00,191.12,191.23,191.07,191.19,3149.0,186.3669,186.4742,186.3182,186.4352,3149.0
2023-08-16 13:45:00,191.22,191.42,191.2,191.26,1463.0,186.4644,186.6595,186.4449,186.5034,1463.0
2023-08-16 13:50:00,191.36,191.39,191.21,191.21,1200.0,186.6009,186.6302,186.4547,186.4547,1200.0
2023-08-16 13:55:00,191.31,191.39,191.27,191.29,1585.0,186.5522,186.6302,186.5132,186.5327,1585.0
2023-08-16 14:00:00,191.29,191.29,191.02,191.03,3989.0,186.5327,186.5327,186.2694,186.2792,3989.0
2023-08-16 14:05:00,191.13,191.22,191.12,191.22,1266.0,186.3767,186.4644,186.3669,186.4644,1266.0
2023-08-16 14:10:00,191.18,191.18,191.05,191.13,2841.0,186.4254,186.4254,186.2987,186.3767,2841.0
2023-08-16 14:15:00,191.05,191.44,191.05,191.37,3379.0,186.2987,186.679,186.2987,186.6107,3379.0
2023-08-16 14:20:00,191.4,191.63,191.4,191.62,2704.0,186.64,186.8642,186.64,186.8545,2704.0
2023-08-16 14:25:00,191.58,191.58,191.39,191.45,10474.0,186.8155,186.8155,186.6302,186.6887,10474.0
2023-08-16 14:30:00,191.47,191.59,191.47,191.52,6825.0,186.7082,186.8252,186.7082,186.757,6825.0
2023-08-16 14:35:00,191.53,191.57,191.47,191.47,4460.0,186.7667,186.8057,186.7082,186.7082,4460.0
2023-08-16 14:40:00,191.47,191.47,191.26,191.32,5305.0,186.7082,186.7082,186.5034,186.5619,5305.0
2023-08-16 14:45:00,191.34,191.36,191.1,191.13,3204.0,186.5814,186.6009,186.3474,186.3767,3204.0
2023-08-16 14:50:00,191.13,191.16,190.98,191.11,2200.0,186.3767,186.4059,186.2304,186.3572,2200.0
2023-08-16 14:55:00,191.11,191.15,191.01,191.09,3395.0,186.3572,186.3962,186.2597,186.3377,3395.0
2023-08-16 15:00:00,191.03,191.12,191.03,191.05,2493.0,186.2792,186.3669,186.2792,186.2987,2493.0
2023-08-16 15:05:00,190.98,191.07,190.9,190.93,1200.0,186.2304,186.3182,186.1524,186.1816,1200.0
2023-08-16 15:10:00,190.97,190.97,190.7,190.76,2342.0,186.2206,186.2206,185.9574,186.0159,2342.0
2023-08-16 15:15:00,190.83,190.83,190.67,190.72,1778.0,186.0841,186.0841,185.9281,185.9769,1778.0
2023-08-16 15:20:00,190.81,190.85,190.6,190.62,3613.0,186.0646,186.1036,185.8598,185.8794,3613.0
2023-08-16 15:25:00,190.61,190.73,190.58,190.68,2700.0,185.8696,185.9866,185.8403,185.9379,2700.0
2023-08-16 15:30:00,190.67,190.79,190.63,190.74,11127.0,185.9281,186.0451,185.8891,185.9964,11127.0
2023-08-16 15:35:00,190.72,190.8,190.57,190.58,5179.0,185.9769,186.0549,185.8306,185.8403,5179.0
2023-08-16 15:40:00,190.58,190.64,190.49,190.63,8830.0,185.8403,185.8989,185.7526,185.8891,8830.0
2023-08-16 15:45:00,190.6,190.71,190.55,190.65,7729.0,185.8598,185.9671,185.8111,185.9086,7729.0
2023-08-16 15:50:00,190.6,190.61,190.24,190.33,12902.0,185.8598,185.8696,185.5088,185.5966,12902.0
2023-08-16 15:55:00,190.33,190.49,190.22,190.24,56414.0,185.5966,185.7526,185.4893,185.5088,56414.0
2023-08-17 09:30:00,190.55,191.0,190.4,190.56,13552.0,185.8111,186.2499,185.6648,185.8208,13552.0
2023-08-17 09:35:00,190.48,190.75,190.48,190.58,1883.0,185.7428,186.0061,185.7428,185.8403,1883.0
2023-08-17 09:40:00,190.43,190.45,190.14,190.3,7495.0,185.6941,185.7136,185.4113,185.5673,7495.0
2023-08-17 09:45:00,190.29,190.39,190.19,190.19,1821.0,185.5576,185.6551,185.46,185.46,1821.0
2023-08-17 09:50:00,190.19,190.43,190.15,190.35,9391.0,185.46,185.6941,185.421,185.6161,9391.0
2023-08-17 09:55:00,190.31,190.49,190.16,190.38,5192.0,185.5771,185.7526,185.4308,185.6453,5192.0
2023-08-17 10:00:00,190.33,190.54,190.2,190.46,3759.0,185.5966,185.8013,185.4698,185.7233,3759.0
2023-08-17 10:05:00,190.45,190.76,190.3,190.76,3445.0,185.7136,186.0159,185.5673,186.0159,3445.0
2023-08-17 10:10:00,190.72,190.94,190.66,190.94,7272.0,185.9769,186.1914,185.9184,186.1914,7272.0
2023-08-17 10:15:00,190.99,191.08,190.72,190.77,4987.0,186.2401,186.3279,185.9769,186.0256,4987.0
2023-08-17 10:20:00,190.88,190.95,190.78,190.87,3390.0,186.1329,186.2011,186.0354,186.1231,3390.0
2023-08-17 10:25:00,190.92,191.24,190.88,191.07,3508.0,186.1719,186.4839,186.1329,186.3182,3508.0
2023-08-17 10:30:00,191.13,191.15,190.85,190.86,3309.0,186.3767,186.3962,186.1036,186.1134,3309.0
2023-08-17 10:35:00,190.88,191.06,190.78,191.02,7586.0,186.1329,186.3084,186.0354,186.2694,7586.0
2023-08-17 10:40:00,191.16,191.25,191.04,191.04,4807.0,186.4059,186.4937,186.2889,186.2889,4807.0
2023-08-17 10:45:00,191.09,191.09,190.77,190.93,3164.0,186.3377,186.3377,186.0256,186.1816,3164.0
2023-08-17 10:50:00,190.96,191.01,190.81,190.88,15078.0,186.2109,186.2597,186.0646,186.1329,15078.0
2023-08-17 10:55:00,190.93,190.93,190.63,190.63,2185.0,186.1816,186.1816,185.8891,185.8891,2185.0
2023-08-17 11:00:00,190.48,190.48,190.24,190.42,1565.0,185.7428,185.7428,185.5088,185.6843,1565.0
2023-08-17 11:05:00,190.38,190.38,190.22,190.23,939.0,185.6453,185.6453,185.4893,185.4991,939.0
2023-08-17 11:10:00,190.28,190.41,190.21,190.41,4990.0,185.5478,185.6746,185.4795,185.6746,4990.0
2023-08-17 11:15:00,190.35,190.39,190.25,190.39,3100.0,185.6161,185.6551,185.5186,185.6551,3100.0
2023-08-17 11:20:00,190.4,190.45,190.15,190.15,3363.0,185.6648,185.7136,185.421,185.421,3363.0
2023-08-17 11:25:00,190.24,190.4,190.17,190.34,1500.0,185.5088,185.6648,185.4405,185.6063,1500.0
2023-08-17 11:30:00,190.46,190.51,190.28,190.28,1919.0,185.7233,185.7721,185.5478,185.5478,1919.0
2023-08-17 11:35:00,190.32,190.39,190.27,190.29,3398.0,185.5868,185.6551,185.5381,185.5576,3398.0
2023-08-17 11:40:00,190.3,190.36,190.07,190.12,1616.0,185.5673,185.6258,185.343,185.3918,1616.0
2023-08-17 11:45:00,190.13,190.13,190.0,190.01,2411.0,185.4015,185.4015,185.2748,185.2845,2411.0
2023-08-17 11:50:00,189.89,190.0,189.72,189.72,2434.0,185.1675,185.2748,185.0017,185.0017,2434.0
2023-08-17 11:55:00,189.66,189.9,189.64,189.79,2469.0,184.9432,185.1773,184.9237,185.07,2469.0
2023-08-17 12:00:00,189.81,189.81,189.74,189.74,556.0,185.0895,185.0895,185.0212,185.0212,556.0
2023-08-17 12:05:00,189.73,189.84,189.6,189.7,2505.0,185.0115,185.1187,184.8847,184.9822,2505.0
2023-08-17 12:10:00,189.72,189.95,189.69,189.95,4491.0,185.0017,185.226,184.9725,185.226,4491.0
2023-08-17 12:15:00,189.9,190.1,189.88,190.02,2027.0,185.1773,185.3723,185.1578,185.2943,2027.0
2023-08-17 12:20:00,189.99,190.28,189.98,190.28,2619.0,185.265,185.5478,185.2553,185.5478,2619.0
2023-08-17 12:25:00,190.32,190.37,190.3,190.33,2444.0,185.5868,185.6356,185.5673,185.5966,2444.0
2023-08-17 12:30:00,190.28,190.38,190.13,190.14,2260.0,185.5478,185.6453,185.4015,185.4113,2260.0
2023-08-17 12:35:00,190.18,190.21,190.18,190.21,847.0,185.4503,185.4795,185.4503,185.4795,847.0
2023-08-17 12:40:00,190.23,190.33,190.14,190.28,1619.0,185.4991,185.5966,185.4113,185.5478,1619.0
2023-08-17 12:45:00,190.28,190.28,190.14,190.2,1640.0,185.5478,185.5478,185.4113,185.4698,1640.0
2023-08-17 12:50:00,190.34,190.41,190.29,190.33,1271.0,185.6063,185.6746,185.5576,185.5966,1271.0
2023-08-17 12:55:00,190.38,190.49,190.38,190.47,1629.0,185.6453,185.7526,185.6453,185.7331,1629.0
2023-08-17 13:00:00,190.46,190.46,190.31,190.38,1371.0,185.7233,185.7233,185.5771,185.6453,1371.0
2023-08-17 13:05:00,190.32,190.36,190.23,190.23,2098.0,185.5868,185.6258,185.4991,185.4991,2098.0
2023-08-17 13:10:00,190.14,190.22,190.14,190.21,3281.0,185.4113,185.4893,185.4113,185.4795,3281.0
2023-08-17 13:15:00,190.21,190.27,189.99,190.05,2361.0,185.4795,185.5381,185.265,185.3235,2361.0
2023-08-17 13:20:00,190.02,190.02,189.87,189.87,2092.0,185.2943,185.2943,185.148,185.148,2092.0
2023-08-17 13:25:00,189.82,189.87,189.82,189.85,1486.0,185.0992,185.148,185.0992,185.1285,1486.0
2023-08-17 13:30:00,189.85,189.85,189.31,189.73,6063.0,185.1285,185.1285,184.6019,185.0115,6063.0
2023-08-17 13:35:00,189.75,189.86,189.75,189.81,1228.0,185.031,185.1383,185.031,185.0895,1228.0
2023-08-17 13:40:00,189.82,189.82,189.62,189.62,1685.0,185.0992,185.0992,184.9042,184.9042,1685.0
2023-08-17 13:45:00,189.63,189.66,189.58,189.66,2370.0,184.914,184.9432,184.8652,184.9432,2370.0
2023-08-17 13:50:00,189.66,189.82,189.66,189.82,2628.0,184.9432,185.0992,184.9432,185.0992,2628.0
2023-08-17 13:55:00,189.8,189.85,189.72,189.81,1200.0,185.0797,185.1285,185.0017,185.0895,1200.0
2023-08-17 14:00:00,189.8,189.8,189.74,189.78,520.0,185.0797,185.0797,185.0212,185.0602,520.0
2023-08-17 14:05:00,189.84,189.96,189.76,189.95,3026.0,185.1187,185.2358,185.0407,185.226,3026.0
2023-08-17 14:10:00,189.94,189.96,189.85,189.89,1926.0,185.2163,185.2358,185.1285,185.1675,1926.0
2023-08-17 14:15:00,189.88,189.88,189.66,189.78,5939.0,185.1578,185.1578,184.9432,185.0602,5939.0
2023-08-17 14:20:00,189.69,189.75,189.64,189.75,2264.0,184.9725,185.031,184.9237,185.031,2264.0
2023-08-17 14:25:00,189.81,189.88,189.76,189.87,1400.0,185.0895,185.1578,185.0407,185.148,1400.0
2023-08-17 14:30:00,189.8,189.83,189.71,189.78,2296.0,185.0797,185.109,184.992,185.0602,2296.0
2023-08-17 14:35:00,189.71,189.83,189.71,189.82,1868.0,184.992,185.109,184.992,185.0992,1868.0
2023-08-17 14:40:00,189.83,189.83,189.77,189.81,2143.0,185.109,185.109,185.0505,185.0895,2143.0
2023-08-17 14:45:00,189.74,189.75,189.62,189.69,2572.0,185.0212,185.031,184.9042,184.9725,2572.0
2023-08-17 14:50:00,189.73,189.75,189.62,189.69,2913.0,185.0115,185.031,184.9042,184.9725,2913.0
2023-08-17 14:55:00,189.65,189.65,189.48,189.51,2167.0,184.9335,184.9335,184.7677,184.797,2167.0
2023-08-17 15:00:00,189.47,189.52,189.36,189.36,1987.0,184.758,184.8067,184.6507,184.6507,1987.0
2023-08-17 15:05:00,189.32,189.44,189.25,189.25,1512.0,184.6117,184.7287,184.5434,184.5434,1512.0
2023-08-17 15:10:00,189.23,189.24,188.86,188.91,5502.0,184.5239,184.5337,184.1631,184.2119,5502.0
2023-08-17 15:15:00,188.96,189.0,188.86,188.94,4439.0,184.2606,184.2996,184.1631,184.2411,4439.0
2023-08-17 15:20:00,188.97,189.0,188.72,188.74,5117.0,184.2704,184.2996,184.0266,184.0461,5117.0
2023-08-17 15:25:00,188.76,188.93,188.76,188.92,6133.0,184.0656,184.2314,184.0656,184.2216,6133.0
2023-08-17 15:30:00,188.9,189.03,188.76,188.79,8112.0,184.2021,184.3289,184.0656,184.0949,8112.0
2023-08-17 15:35:00,188.84,188.96,188.82,188.83,4256.0,184.1436,184.2606,184.1241,184.1339,4256.0
2023-08-17 15:40:00,188.91,189.0,188.81,188.81,16149.0,184.2119,184.2996,184.1144,184.1144,16149.0
2023-08-17 15:45:00,188.85,189.16,188.81,189.0,10874.0,184.1534,184.4557,184.1144,184.2996,10874.0
2023-08-17 15:50:00,188.93,189.5,188.92,189.5,17529.0,184.2314,184.7872,184.2216,184.7872,17529.0
2023-08-17 15:55:00,189.46,189.48,188.71,188.73,112228.0,184.7482,184.7677,184.0169,184.0364,112228.0
2023-08-18 09:30:00,187.75,188.91,187.75,188.83,75599.0,183.0807,184.2119,183.0807,184.1339,75599.0
2023-08-18 09:35:00,188.81,189.28,188.64,189.28,7523.0,184.1144,184.5727,183.9486,184.5727,7523.0
2023-08-18 09:40:00,189.33,189.59,189.28,189.52,3761.0,184.6214,184.875,184.5727,184.8067,3761.0
2023-08-18 09:45:00,189.57,189.57,188.99,188.99,2469.0,184.8555,184.8555,184.2899,184.2899,2469.0
2023-08-18 09:50:00,189.05,189.4,189.05,189.38,2515.0,184.3484,184.6897,184.3484,184.6702,2515.0
2023-08-18 09:55:00,189.31,189.31,188.83,189.18,1300.0,184.6019,184.6019,184.1339,184.4752,1300.0
2023-08-18 10:00:00,189.12,189.29,189.08,189.27,2436.0,184.4167,184.5824,184.3777,184.5629,2436.0
2023-08-18 10:05:00,189.23,189.4,189.08,189.4,6814.0,184.5239,184.6897,184.3777,184.6897,6814.0
2023-08-18 10:10:00,189.34,189.34,189.07,189.1,2990.0,184.6312,184.6312,184.3679,184.3972,2990.0
2023-08-18 10:15:00,189.12,189.45,189.12,189.31,4841.0,184.4167,184.7384,184.4167,184.6019,4841.0
2023-08-18 10:20:00,189.4,189.42,189.22,189.28,2183.0,184.6897,184.7092,184.5142,184.5727,2183.0
2023-08-18 10:25:00,189.28,189.29,189.07,189.13,3628.0,184.5727,184.5824,184.3679,184.4264,3628.0
2023-08-18 10:30:00,189.18,189.18,188.96,189.03,3532.0,184.4752,184.4752,184.2606,184.3289,3532.0
2023-08-18 10:35:00,189.02,189.42,189.02,189.36,4244.0,184.3191,184.7092,184.3191,184.6507,4244.0
2023-08-18 10:40:00,189.44,189.55,189.38,189.4,17179.0,184.7287,184.836,184.6702,184.6897,17179.0
2023-08-18 10:45:00,189.4,189.46,189.28,189.37,5346.0,184.6897,184.7482,184.5727,184.6604,5346.0
2023-08-18 10:50:00,189.4,189.59,189.35,189.5,32458.0,184.6897,184.875,184.6409,184.7872,32458.0
2023-08-18 10:55:00,189.65,189.67,189.48,189.55,2578.0,184.9335,184.953,184.7677,184.836,2578.0
2023-08-18 11:00:00,189.57,189.84,189.51,189.61,6221.0,184.8555,185.1187,184.797,184.8945,6221.0
2023-08-18 11:05:00,189.61,189.8,189.6,189.68,2456.0,184.8945,185.0797,184.8847,184.9627,2456.0
2023-08-18 11:10:00,189.72,190.0,189.65,189.99,8553.0,185.0017,185.2748,184.9335,185.265,8553.0
2023-08-18 11:15:00,190.03,190.04,189.92,189.96,12889.0,185.304,185.3138,185.1968,185.2358,12889.0
2023-08-18 11:20:00,189.96,190.02,189.64,189.7,37800.0,185.2358,185.2943,184.9237,184.9822,37800.0
2023-08-18 11:25:00,189.72,189.83,189.63,189.63,2796.0,185.0017,185.109,184.914,184.914,2796.0
2023-08-18 11:30:00,189.55,189.71,189.52,189.69,4004.0,184.836,184.992,184.8067,184.9725,4004.0
2023-08-18 11:35:00,189.68,189.84,189.67,189.83,12736.0,184.9627,185.1187,184.953,185.109,12736.0
2023-08-18 11:40:00,189.83,189.91,189.72,189.91,10530.0,185.109,185.187,185.0017,185.187,10530.0
2023-08-18 11:45:00,190.0,190.16,189.99,190.15,3938.0,185.2748,185.4308,185.265,185.421,3938.0
2023-08-18 11:50:00,190.07,190.16,190.01,190.07,32693.0,185.343,185.4308,185.2845,185.343,32693.0
2023-08-18 11:55:00,190.07,190.07,189.87,189.9,5210.0,185.343,185.343,185.148,185.1773,5210.0
2023-08-18 12:00:00,189.88,189.96,189.71,189.76,2993.0,185.1578,185.2358,184.992,185.0407,2993.0
2023-08-18 12:05:00,189.79,189.86,189.7,189.71,5041.0,185.07,185.1383,184.9822,184.992,5041.0
2023-08-18 12:10:00,189.7,189.7,189.45,189.47,1002.0,184.9822,184.9822,184.7384,184.758,1002.0
2023-08-18 12:15:00,189.42,189.54,189.42,189.46,2755.0,184.7092,184.8262,184.7092,184.7482,2755.0
2023-08-18 12:20:00,189.49,189.6,189.49,189.52,3259.0,184.7775,184.8847,184.7775,184.8067,3259.0
2023-08-18 12:25:00,189.48,189.56,189.38,189.39,3467.0,184.7677,184.8457,184.6702,184.6799,3467.0
2023-08-18 12:30:00,189.34,189.41,189.32,189.41,4919.0,184.6312,184.6994,184.6117,184.6994,4919.0
2023-08-18 12:35:00,189.44,189.46,189.33,189.33,4494.0,184.7287,184.7482,184.6214,184.6214,4494.0
2023-08-18 12:40:00,189.27,189.44,189.27,189.4,5190.0,184.5629,184.7287,184.5629,184.6897,5190.0
2023-08-18 12:45:00,189.4,189.42,189.33,189.35,2310.0,184.6897,184.7092,184.6214,184.6409,2310.0
2023-08-18 12:50:00,189.34,189.36,189.18,189.18,2333.0,184.6312,184.6507,184.4752,184.4752,2333.0
2023-08-18 12:55:00,189.18,189.23,189.0,189.06,4812.0,184.4752,184.5239,184.2996,184.3581,4812.0
2023-08-18 13:00:00,189.0,189.0,188.94,188.98,1766.0,184.2996,184.2996,184.2411,184.2801,1766.0
2023-08-18 13:05:00,189.0,189.06,188.89,188.9,6840.0,184.2996,184.3581,184.1924,184.2021,6840.0
2023-08-18 13:10:00,188.84,188.89,188.78,188.78,3135.0,184.1436,184.1924,184.0851,184.0851,3135.0
2023-08-18 13:15:00,188.78,188.86,188.78,188.82,1815.0,184.0851,184.1631,184.0851,184.1241,1815.0
2023-08-18 13:20:00,188.83,188.92,188.79,188.8,3001.0,184.1339,184.2216,184.0949,184.1046,3001.0
2023-08-18 13:25:00,188.75,188.77,188.71,188.76,2461.0,184.0559,184.0754,184.0169,184.0656,2461.0
2023-08-18 13:30:00,188.76,188.8,188.67,188.74,3911.0,184.0656,184.1046,183.9778,184.0461,3911.0
2023-08-18 13:35:00,188.85,188.85,188.72,188.72,3063.0,184.1534,184.1534,184.0266,184.0266,3063.0
2023-08-18 13:40:00,188.66,188.71,188.54,188.62,4301.0,183.9681,184.0169,183.8511,183.9291,4301.0
2023-08-18 13:45:00,188.63,188.81,188.62,188.81,7199.0,183.9388,184.1144,183.9291,184.1144,7199.0
2023-08-18 13:50:00,188.83,188.85,188.7,188.7,5833.0,184.1339,184.1534,184.0071,184.0071,5833.0
2023-08-18 13:55:00,188.69,188.73,188.6,188.73,4102.0,183.9973,184.0364,183.9096,184.0364,4102.0
2023-08-18 14:00:00,188.75,188.87,188.75,188.86,5430.0,184.0559,184.1729,184.0559,184.1631,5430.0
2023-08-18 14:05:00,188.89,189.04,188.89,188.99,3431.0,184.1924,184.3386,184.1924,184.2899,3431.0
2023-08-18 14:10:00,188.97,189.05,188.87,189.05,5270.0,184.2704,184.3484,184.1729,184.3484,5270.0
2023-08-18 14:15:00,189.07,189.14,189.04,189.07,2331.0,184.3679,184.4362,184.3386,184.3679,2331.0
2023-08-18 14:20:00,189.1,189.22,189.01,189.1,4976.0,184.3972,184.5142,184.3094,184.3972,4976.0
2023-08-18 14:25:00,189.11,189.14,188.97,189.12,4050.0,184.4069,184.4362,184.2704,184.4167,4050.0
2023-08-18 14:30:00,189.07,189.17,189.07,189.17,2078.0,184.3679,184.4654,184.3679,184.4654,2078.0
2023-08-18 14:35:00,189.19,189.25,189.12,189.13,5234.0,184.4849,184.5434,184.4167,184.4264,5234.0
2023-08-18 14:40:00,189.11,189.35,189.08,189.09,8817.0,184.4069,184.6409,184.3777,184.3874,8817.0
2023-08-18 14:45:00,189.11,189.16,188.95,189.0,4154.0,184.4069,184.4557,184.2509,184.2996,4154.0
2023-08-18 14:50:00,188.99,189.05,188.91,188.92,3552.0,184.2899,184.3484,184.2119,184.2216,3552.0
2023-08-18 14:55:00,188.93,189.01,188.84,188.94,3923.0,184.2314,184.3094,184.1436,184.2411,3923.0
2023-08-18 15:00:00,188.92,188.92,188.81,188.86,6288.0,184.2216,184.2216,184.1144,184.1631,6288.0
2023-08-18 15:05:00,188.91,189.05,188.91,188.92,4823.0,184.2119,184.3484,184.2119,184.2216,4823.0
2023-08-18 15:10:00,188.95,188.98,188.81,188.91,7596.0,184.2509,184.2801,184.1144,184.2119,7596.0
2023-08-18 15:15:00,188.95,189.1,188.88,189.0,4056.0,184.2509,184.3972,184.1826,184.2996,4056.0
2023-08-18 15:20:00,189.03,189.13,188.96,189.03,5562.0,184.3289,184.4264,184.2606,184.3289,5562.0
2023-08-18 15:25:00,189.04,189.29,189.02,189.28,7315.0,184.3386,184.5824,184.3191,184.5727,7315.0
2023-08-18 15:30:00,189.28,189.33,189.2,189.29,5802.0,184.5727,184.6214,184.4947,184.5824,5802.0
2023-08-18 15:35:00,189.29,189.3,189.15,189.18,6703.0,184.5824,184.5922,184.4459,184.4752,6703.0
2023-08-18 15:40:00,189.22,189.31,189.15,189.22,7734.0,184.5142,184.6019,184.4459,184.5142,7734.0
2023-08-18 15:45:00,189.19,189.51,189.16,189.33,13605.0,184.4849,184.797,184.4557,184.6214,13605.0
2023-08-18 15:50:00,189.37,189.57,188.8,188.8,21068.0,184.6604,184.8555,184.1046,184.1046,21068.0
2023-08-18 15:55:00,188.81,189.05,188.62,188.88,88797.0,184.1144,184.3484,183.9291,184.1826,88797.0
2023-08-21 09:30:00,190.0,190.35,189.65,190.34,37130.0,185.2748,185.6161,184.9335,185.6063,37130.0
2023-08-21 09:35:00,190.06,190.29,189.92,190.0,7929.0,185.3333,185.5576,185.1968,185.2748,7929.0
2023-08-21 09:40:00,190.0,190.22,189.5,189.68,9461.0,185.2748,185.4893,184.7872,184.9627,9461.0
2023-08-21 09:45:00,189.77,189.77,189.28,189.28,3440.0,185.0505,185.0505,184.5727,184.5727,3440.0
2023-08-21 09:50:00,189.47,189.67,189.26,189.44,6061.0,184.758,184.953,184.5532,184.7287,6061.0
2023-08-21 09:55:00,189.57,189.82,189.53,189.82,2254.0,184.8555,185.0992,184.8165,185.0992,2254.0
2023-08-21 10:00:00,189.72,189.74,189.45,189.58,3439.0,185.0017,185.0212,184.7384,184.8652,3439.0
2023-08-21 10:05:00,189.71,189.8,189.59,189.59,4697.0,184.992,185.0797,184.875,184.875,4697.0
2023-08-21 10:10:00,189.54,189.54,189.07,189.18,2830.0,184.8262,184.8262,184.3679,184.4752,2830.0
2023-08-21 10:15:00,189.17,189.17,188.9,189.13,3883.0,184.4654,184.4654,184.2021,184.4264,3883.0
2023-08-21 10:20:00,189.05,189.14,188.8,188.8,4228.0,184.3484,184.4362,184.1046,184.1046,4228.0
2023-08-21 10:25:00,188.73,188.73,188.56,188.72,3233.0,184.0364,184.0364,183.8706,184.0266,3233.0
2023-08-21 10:30:00,188.68,188.83,188.62,188.62,2518.0,183.9876,184.1339,183.9291,183.9291,2518.0
2023-08-21 10:35:00,188.61,188.67,188.55,188.55,3370.0,183.9193,183.9778,183.8608,183.8608,3370.0
2023-08-21 10:40:00,188.56,188.63,188.45,188.55,1878.0,183.8706,183.9388,183.7633,183.8608,1878.0
2023-08-21 10:45:00,188.52,188.52,188.43,188.49,1809.0,183.8316,183.8316,183.7438,183.8023,1809.0
2023-08-21 10:50:00,188.54,188.62,188.41,188.51,1645.0,183.8511,183.9291,183.7243,183.8218,1645.0
2023-08-21 10:55:00,188.5,188.57,188.33,188.51,1465.0,183.8121,183.8803,183.6463,183.8218,1465.0
2023-08-21 11:00:00,188.5,188.73,188.5,188.7,1882.0,183.8121,184.0364,183.8121,184.0071,1882.0
2023-08-21 11:05:00,188.74,188.95,188.68,188.83,4075.0,184.0461,184.2509,183.9876,184.1339,4075.0
2023-08-21 11:10:00,188.83,188.89,188.68,188.71,2694.0,184.1339,184.1924,183.9876,184.0169,2694.0
2023-08-21 11:15:00,188.71,188.87,188.63,188.87,2774.0,184.0169,184.1729,183.9388,184.1729,2774.0
2023-08-21 11:20:00,188.86,188.86,188.66,188.73,2541.0,184.1631,184.1631,183.9681,184.0364,2541.0
2023-08-21 11:25:00,188.72,188.74,188.62,188.66,1447.0,184.0266,184.0461,183.9291,183.9681,1447.0
2023-08-21 11:30:00,188.55,188.59,188.49,188.49,1223.0,183.8608,183.8998,183.8023,183.8023,1223.0
2023-08-21 11:35:00,188.5,188.5,188.24,188.29,1966.0,183.8121,183.8121,183.5585,183.6073,1966.0
2023-08-21 11:40:00,188.29,188.29,188.07,188.07,2944.0,183.6073,183.6073,183.3928,183.3928,2944.0
2023-08-21 11:45:00,188.11,188.15,187.7,187.78,10600.0,183.4318,183.4708,183.032,183.11,10600.0
2023-08-21 11:50:00,187.8,187.8,187.56,187.73,3516.0,183.1295,183.1295,182.8955,183.0612,3516.0
2023-08-21 11:55:00,187.79,187.96,187.79,187.96,700.0,183.1197,183.2855,183.1197,183.2855,700.0
2023-08-21 12:00:00,188.0,188.03,187.85,187.94,1712.0,183.3245,183.3538,183.1782,183.266,1712.0
2023-08-21 12:05:00,188.02,188.04,187.9,187.95,1843.0,183.344,183.3635,183.227,183.2758,1843.0
2023-08-21 12:10:00,187.9,187.96,187.81,187.93,2403.0,183.227,183.2855,183.1392,183.2563,2403.0
2023-08-21 12:15:00,188.1,188.34,188.1,188.25,1758.0,183.422,183.6561,183.422,183.5683,1758.0
2023-08-21 12:20:00,188.26,188.34,188.15,188.34,1575.0,183.578,183.6561,183.4708,183.6561,1575.0
2023-08-21 12:25:00,188.36,188.4,188.26,188.36,1400.0,183.6756,183.7146,183.578,183.6756,1400.0
2023-08-21 12:30:00,188.38,188.44,188.3,188.37,5813.0,183.6951,183.7536,183.617,183.6853,5813.0
2023-08-21 12:35:00,188.36,188.41,188.29,188.33,1950.0,183.6756,183.7243,183.6073,183.6463,1950.0
2023-08-21 12:40:00,188.31,188.41,188.28,188.33,2712.0,183.6268,183.7243,183.5975,183.6463,2712.0
2023-08-21 12:45:00,188.38,188.51,188.38,188.51,1342.0,183.6951,183.8218,183.6951,183.8218,1342.0
2023-08-21 12:50:00,188.5,188.55,188.44,188.46,1650.0,183.8121,183.8608,183.7536,183.7731,1650.0
2023-08-21 12:55:00,188.43,188.6,188.43,188.58,2231.0,183.7438,183.9096,183.7438,183.8901,2231.0
2023-08-21 13:00:00,188.6,188.67,188.54,188.54,2300.0,183.9096,183.9778,183.8511,183.8511,2300.0
2023-08-21 13:05:00,188.56,188.66,188.56,188.64,1548.0,183.8706,183.9681,183.8706,183.9486,1548.0
2023-08-21 13:10:00,188.63,188.67,188.63,188.67,400.0,183.9388,183.9778,183.9388,183.9778,400.0
2023-08-21 13:15:00,188.63,188.75,188.63,188.75,1824.0,183.9388,184.0559,183.9388,184.0559,1824.0
2023-08-21 13:20:00,188.74,188.85,188.74,188.84,1251.0,184.0461,184.1534,184.0461,184.1436,1251.0
2023-08-21 13:25:00,188.89,188.89,188.78,188.78,1100.0,184.1924,184.1924,184.0851,184.0851,1100.0
2023-08-21 13:30:00,188.83,188.99,188.83,188.92,1100.0,184.1339,184.2899,184.1339,184.2216,1100.0
2023-08-21 13:35:00,188.98,189.01,188.92,188.93,1310.0,184.2801,184.3094,184.2216,184.2314,1310.0
2023-08-21 13:40:00,189.01,189.03,188.94,189.03,1272.0,184.3094,184.3289,184.2411,184.3289,1272.0
2023-08-21 13:45:00,189.03,189.08,188.99,189.08,2181.0,184.3289,184.3777,184.2899,184.3777,2181.0
2023-08-21 13:50:00,189.12,189.18,189.06,189.06,1697.0,184.4167,184.4752,184.3581,184.3581,1697.0
2023-08-21 13:55:00,189.03,189.03,188.92,189.01,1179.0,184.3289,184.3289,184.2216,184.3094,1179.0
2023-08-21 14:00:00,189.06,189.12,189.01,189.04,1760.0,184.3581,184.4167,184.3094,184.3386,1760.0
2023-08-21 14:05:00,189.09,189.22,189.08,189.2,2929.0,184.3874,184.5142,184.3777,184.4947,2929.0
2023-08-21 14:10:00,189.21,189.27,189.19,189.21,1602.0,184.5044,184.5629,184.4849,184.5044,1602.0
2023-08-21 14:15:00,189.22,189.27,189.21,189.21,1603.0,184.5142,184.5629,184.5044,184.5044,1603.0
2023-08-21 14:20:00,189.24,189.27,189.17,189.17,1610.0,184.5337,184.5629,184.4654,184.4654,1610.0
2023-08-21 14:25:00,189.2,189.24,189.06,189.17,7297.0,184.4947,184.5337,184.3581,184.4654,7297.0
2023-08-21 14:30:00,189.17,189.17,188.99,188.99,1654.0,184.4654,184.4654,184.2899,184.2899,1654.0
2023-08-21 14:35:00,188.99,189.14,188.99,189.11,2333.0,184.2899,184.4362,184.2899,184.4069,2333.0
2023-08-21 14:40:00,189.11,189.21,189.08,189.21,1414.0,184.4069,184.5044,184.3777,184.5044,1414.0
2023-08-21 14:45:00,189.21,189.29,189.18,189.29,1629.0,184.5044,184.5824,184.4752,184.5824,1629.0
2023-08-21 14:50:00,189.32,189.32,189.21,189.31,2504.0,184.6117,184.6117,184.5044,184.6019,2504.0
2023-08-21 14:55:00,189.28,189.35,189.25,189.26,3889.0,184.5727,184.6409,184.5434,184.5532,3889.0
2023-08-21 15:00:00,189.35,189.46,189.34,189.43,1671.0,184.6409,184.7482,184.6312,184.7189,1671.0
2023-08-21 15:05:00,189.43,189.48,189.37,189.41,2111.0,184.7189,184.7677,184.6604,184.6994,2111.0
2023-08-21 15:10:00,189.47,189.47,189.39,189.4,2335.0,184.758,184.758,184.6799,184.6897,2335.0
2023-08-21 15:15:00,189.41,189.5,189.41,189.45,3005.0,184.6994,184.7872,184.6994,184.7384,3005.0
2023-08-21 15:20:00,189.46,189.54,189.4,189.51,3450.0,184.7482,184.8262,184.6897,184.797,3450.0
2023-08-21 15:25:00,189.51,189.62,189.47,189.61,5711.0,184.797,184.9042,184.758,184.8945,5711.0
2023-08-21 15:30:00,189.58,189.7,189.56,189.7,5931.0,184.8652,184.9822,184.8457,184.9822,5931.0
2023-08-21 15:35:00,189.68,189.72,189.6,189.71,8248.0,184.9627,185.0017,184.8847,184.992,8248.0
2023-08-21 15:40:00,189.72,189.91,189.71,189.73,9397.0,185.0017,185.187,184.992,185.0115,9397.0
2023-08-21 15:45:00,189.64,189.71,189.54,189.54,8313.0,184.9237,184.992,184.8262,184.8262,8313.0
2023-08-21 15:50:00,189.5,189.56,189.33,189.34,18049.0,184.7872,184.8457,184.6214,184.6312,18049.0
2023-08-21 15:55:00,189.36,189.36,189.01,189.19,65648.0,184.6507,184.6507,184.3094,184.4849,65648.0
2023-08-22 09:30:00,189.62,189.85,189.16,189.55,16036.0,184.9042,185.1285,184.4557,184.836,16036.0
2023-08-22 09:35:00,189.5,190.21,189.5,189.87,3254.0,184.7872,185.4795,184.7872,185.148,3254.0
2023-08-22 09:40:00,189.69,189.9,189.52,189.67,3230.0,184.9725,185.1773,184.8067,184.953,3230.0
2023-08-22 09:45:00,189.7,189.7,189.31,189.31,4206.0,184.9822,184.9822,184.6019,184.6019,4206.0
2023-08-22 09:50:00,189.31,189.42,189.05,189.31,6097.0,184.6019,184.7092,184.3484,184.6019,6097.0
2023-08-22 09:55:00,189.28,189.46,189.15,189.28,7150.0,184.5727,184.7482,184.4459,184.5727,7150.0
2023-08-22 10:00:00,189.36,189.87,189.21,189.87,13555.0,184.6507,185.148,184.5044,185.148,13555.0
2023-08-22 10:05:00,189.85,189.87,189.48,189.6,4623.0,185.1285,185.148,184.7677,184.8847,4623.0
2023-08-22 10:10:00,189.61,189.65,189.44,189.59,7547.0,184.8945,184.9335,184.7287,184.875,7547.0
2023-08-22 10:15:00,189.53,189.73,189.45,189.65,8262.0,184.8165,185.0115,184.7384,184.9335,8262.0
2023-08-22 10:20:00,189.6,189.7,189.43,189.46,5135.0,184.8847,184.9822,184.7189,184.7482,5135.0
2023-08-22 10:25:00,189.47,189.75,189.44,189.59,2800.0,184.758,185.031,184.7287,184.875,2800.0
2023-08-22 10:30:00,189.58,189.58,189.42,189.44,5779.0,184.8652,184.8652,184.7092,184.7287,5779.0
2023-08-22 10:35:00,189.49,189.57,189.4,189.43,4034.0,184.7775,184.8555,184.6897,184.7189,4034.0
2023-08-22 10:40:00,189.38,189.41,189.09,189.1,2235.0,184.6702,184.6994,184.3874,184.3972,2235.0
2023-08-22 10:45:00,189.09,189.43,189.09,189.42,4048.0,184.3874,184.7189,184.3874,184.7092,4048.0
2023-08-22 10:50:00,189.44,189.48,189.34,189.39,4745.0,184.7287,184.7677,184.6312,184.6799,4745.0
2023-08-22 10:55:00,189.42,189.48,189.37,189.38,2061.0,184.7092,184.7677,184.6604,184.6702,2061.0
2023-08-22 11:00:00,189.48,189.5,189.16,189.16,3721.0,184.7677,184.7872,184.4557,184.4557,3721.0
2023-08-22 11:05:00,189.09,189.26,189.08,189.23,1543.0,184.3874,184.5532,184.3777,184.5239,1543.0
2023-08-22 11:10:00,189.14,189.44,189.01,189.3,7290.0,184.4362,184.7287,184.3094,184.5922,7290.0
2023-08-22 11:15:00,189.34,189.4,189.23,189.28,3135.0,184.6312,184.6897,184.5239,184.5727,3135.0
2023-08-22 11:20:00,189.35,189.43,189.32,189.33,6688.0,184.6409,184.7189,184.6117,184.6214,6688.0
2023-08-22 11:25:00,189.38,189.46,189.35,189.35,1511.0,184.6702,184.7482,184.6409,184.6409,1511.0
2023-08-22 11:30:00,189.39,189.45,189.35,189.45,2520.0,184.6799,184.7384,184.6409,184.7384,2520.0
2023-08-22 11:35:00,189.41,189.55,189.37,189.42,3300.0,184.6994,184.836,184.6604,184.7092,3300.0
2023-08-22 11:40:00,189.38,189.51,189.38,189.43,2301.0,184.6702,184.797,184.6702,184.7189,2301.0
2023-08-22 11:45:00,189.4,189.42,189.23,189.39,2953.0,184.6897,184.7092,184.5239,184.6799,2953.0
2023-08-22 11:50:00,189.36,189.37,189.21,189.21,2301.0,184.6507,184.6604,184.5044,184.5044,2301.0
2023-08-22 11:55:00,189.27,189.44,189.24,189.41,3376.0,184.5629,184.7287,184.5337,184.6994,3376.0
2023-08-22 12:00:00,189.42,189.55,189.39,189.45,2359.0,184.7092,184.836,184.6799,184.7384,2359.0
2023-08-22 12:05:00,189.5,189.63,189.43,189.59,1681.0,184.7872,184.914,184.7189,184.875,1681.0
2023-08-22 12:10:00,189.61,189.81,189.54,189.54,3000.0,184.8945,185.0895,184.8262,184.8262,3000.0
2023-08-22 12:15:00,189.52,189.73,189.49,189.67,1390.0,184.8067,185.0115,184.7775,184.953,1390.0
2023-08-22 12:20:00,189.78,189.8,189.75,189.8,600.0,185.0602,185.0797,185.031,185.0797,600.0
2023-08-22 12:25:00,189.73,190.06,189.72,189.97,6512.0,185.0115,185.3333,185.0017,185.2455,6512.0
2023-08-22 12:30:00,190.03,190.1,189.94,190.01,3683.0,185.304,185.3723,185.2163,185.2845,3683.0
2023-08-22 12:35:00,190.1,190.29,190.1,190.29,3781.0,185.3723,185.5576,185.3723,185.5576,3781.0
2023-08-22 12:40:00,190.23,190.32,190.19,190.27,2169.0,185.4991,185.5868,185.46,185.5381,2169.0
2023-08-22 12:45:00,190.16,190.16,189.96,189.96,2669.0,185.4308,185.4308,185.2358,185.2358,2669.0
2023-08-22 12:50:00,190.02,190.07,190.02,190.04,800.0,185.2943,185.343,185.2943,185.3138,800.0
2023-08-22 12:55:00,189.97,190.0,189.87,189.9,3024.0,185.2455,185.2748,185.148,185.1773,3024.0
2023-08-22 13:00:00,189.83,189.83,189.46,189.51,2824.0,185.109,185.109,184.7482,184.797,2824.0
2023-08-22 13:05:00,189.47,189.63,189.39,189.63,1725.0,184.758,184.914,184.6799,184.914,1725.0
2023-08-22 13:10:00,189.67,189.67,189.44,189.5,2850.0,184.953,184.953,184.7287,184.7872,2850.0
2023-08-22 13:15:00,189.43,189.67,189.37,189.58,1828.0,184.7189,184.953,184.6604,184.8652,1828.0
2023-08-22 13:20:00,189.59,189.74,189.47,189.74,3955.0,184.875,185.0212,184.758,185.0212,3955.0
2023-08-22 13:25:00,189.65,189.84,189.64,189.75,3212.0,184.9335,185.1187,184.9237,185.031,3212.0
2023-08-22 13:30:00,189.71,189.78,189.62,189.66,2293.0,184.992,185.0602,184.9042,184.9432,2293.0
2023-08-22 13:35:00,189.67,189.86,189.64,189.71,4172.0,184.953,185.1383,184.9237,184.992,4172.0
2023-08-22 13:40:00,189.7,189.74,189.62,189.65,2380.0,184.9822,185.0212,184.9042,184.9335,2380.0
2023-08-22 13:45:00,189.62,189.7,189.62,189.67,1466.0,184.9042,184.9822,184.9042,184.953,1466.0
2023-08-22 13:50:00,189.6,189.73,189.6,189.7,1577.0,184.8847,185.0115,184.8847,184.9822,1577.0
2023-08-22 13:55:00,189.71,189.76,189.67,189.7,1507.0,184.992,185.0407,184.953,184.9822,1507.0
2023-08-22 14:00:00,189.71,189.86,189.61,189.84,2220.0,184.992,185.1383,184.8945,185.1187,2220.0
2023-08-22 14:05:00,189.8,189.9,189.8,189.86,1992.0,185.0797,185.1773,185.0797,185.1383,1992.0
2023-08-22 14:10:00,189.85,189.86,189.67,189.76,2508.0,185.1285,185.1383,184.953,185.0407,2508.0
2023-08-22 14:15:00,189.78,189.84,189.78,189.83,700.0,185.0602,185.1187,185.0602,185.109,700.0
2023-08-22 14:20:00,189.84,189.86,189.79,189.85,1700.0,185.1187,185.1383,185.07,185.1285,1700.0
2023-08-22 14:25:00,189.84,190.0,189.83,190.0,2080.0,185.1187,185.2748,185.109,185.2748,2080.0
2023-08-22 14:30:00,189.99,190.14,189.96,190.08,4289.0,185.265,185.4113,185.2358,185.3528,4289.0
2023-08-22 14:35:00,190.13,190.13,190.05,190.09,1225.0,185.4015,185.4015,185.3235,185.3625,1225.0
2023-08-22 14:40:00,190.08,190.09,189.94,189.97,2721.0,185.3528,185.3625,185.2163,185.2455,2721.0
2023-08-22 14:45:00,190.01,190.01,189.86,189.9,2764.0,185.2845,185.2845,185.1383,185.1773,2764.0
2023-08-22 14:50:00,189.97,190.01,189.87,189.94,2730.0,185.2455,185.2845,185.148,185.2163,2730.0
2023-08-22 14:55:00,189.98,190.02,189.9,189.97,2888.0,185.2553,185.2943,185.1773,185.2455,2888.0
2023-08-22 15:00:00,190.07,190.07,189.97,190.03,2611.0,185.343,185.343,185.2455,185.304,2611.0
2023-08-22 15:05:00,190.05,190.15,190.04,190.11,2225.0,185.3235,185.421,185.3138,185.382,2225.0
2023-08-22 15:10:00,190.09,190.22,190.07,190.22,2496.0,185.3625,185.4893,185.343,185.4893,2496.0
2023-08-22 15:15:00,190.25,190.27,190.01,190.01,3377.0,185.5186,185.5381,185.2845,185.2845,3377.0
2023-08-22 15:20:00,190.03,190.09,189.94,189.99,3370.0,185.304,185.3625,185.2163,185.265,3370.0
2023-08-22 15:25:00,190.0,190.07,189.88,189.97,6439.0,185.2748,185.343,185.1578,185.2455,6439.0
2023-08-22 15:30:00,190.0,190.04,189.71,189.74,6009.0,185.2748,185.3138,184.992,185.0212,6009.0
2023-08-22 15:35:00,189.73,189.73,189.55,189.58,3650.0,185.0115,185.0115,184.836,184.8652,3650.0
2023-08-22 15:40:00,189.58,189.58,189.49,189.53,5168.0,184.8652,184.8652,184.7775,184.8165,5168.0
2023-08-22 15:45:00,189.53,189.53,189.39,189.42,3487.0,184.8165,184.8165,184.6799,184.7092,3487.0
2023-08-22 15:50:00,189.5,189.53,189.41,189.45,15396.0,184.7872,184.8165,184.6994,184.7384,15396.0
2023-08-22 15:55:00,189.47,189.58,189.4,189.53,35728.0,184.758,184.8652,184.6897,184.8165,35728.0
2023-08-23 09:30:00,190.27,190.99,189.9,190.68,37991.0,185.5381,186.2401,185.1773,185.9379,37991.0
2023-08-23 09:35:00,190.84,191.27,190.75,191.15,4855.0,186.0939,186.5132,186.0061,186.3962,4855.0
2023-08-23 09:40:00,191.03,191.06,190.43,190.7,3697.0,186.2792,186.3084,185.6941,185.9574,3697.0
2023-08-23 09:45:00,190.49,190.7,190.3,190.52,4692.0,185.7526,185.9574,185.5673,185.7818,4692.0
2023-08-23 09:50:00,190.37,190.43,190.22,190.3,3203.0,185.6356,185.6941,185.4893,185.5673,3203.0
2023-08-23 09:55:00,190.29,190.8,190.25,190.53,10800.0,185.5576,186.0549,185.5186,185.7916,10800.0
2023-08-23 10:00:00,190.53,190.75,190.51,190.73,8141.0,185.7916,186.0061,185.7721,185.9866,8141.0
2023-08-23 10:05:00,190.72,190.86,190.72,190.86,3404.0,185.9769,186.1134,185.9769,186.1134,3404.0
2023-08-23 10:10:00,190.86,190.86,190.43,190.66,12283.0,186.1134,186.1134,185.6941,185.9184,12283.0
2023-08-23 10:15:00,190.65,190.68,190.56,190.65,1410.0,185.9086,185.9379,185.8208,185.9086,1410.0
2023-08-23 10:20:00,190.5,190.76,190.43,190.56,2793.0,185.7623,186.0159,185.6941,185.8208,2793.0
2023-08-23 10:25:00,190.51,190.77,190.51,190.75,5990.0,185.7721,186.0256,185.7721,186.0061,5990.0
2023-08-23 10:30:00,190.76,190.86,190.68,190.86,1821.0,186.0159,186.1134,185.9379,186.1134,1821.0
2023-08-23 10:35:00,190.83,190.84,190.66,190.74,1271.0,186.0841,186.0939,185.9184,185.9964,1271.0
2023-08-23 10:40:00,190.81,190.86,190.74,190.74,1616.0,186.0646,186.1134,185.9964,185.9964,1616.0
2023-08-23 10:45:00,190.81,191.18,190.81,191.15,2312.0,186.0646,186.4254,186.0646,186.3962,2312.0
2023-08-23 10:50:00,191.17,191.3,191.14,191.3,2533.0,186.4157,186.5424,186.3864,186.5424,2533.0
2023-08-23 10:55:00,191.24,191.26,191.16,191.23,3668.0,186.4839,186.5034,186.4059,186.4742,3668.0
2023-08-23 11:00:00,191.22,191.32,191.14,191.17,1621.0,186.4644,186.5619,186.3864,186.4157,1621.0
2023-08-23 11:05:00,191.1,191.24,190.98,191.24,1100.0,186.3474,186.4839,186.2304,186.4839,1100.0
2023-08-23 11:10:00,191.29,191.34,191.22,191.34,1879.0,186.5327,186.5814,186.4644,186.5814,1879.0
2023-08-23 11:15:00,191.37,191.37,191.07,191.13,4852.0,186.6107,186.6107,186.3182,186.3767,4852.0
2023-08-23 11:20:00,191.12,191.35,191.11,191.3,1954.0,186.3669,186.5912,186.3572,186.5424,1954.0
2023-08-23 11:25:00,191.24,191.51,191.18,191.45,6155.0,186.4839,186.7472,186.4254,186.6887,6155.0
2023-08-23 11:30:00,191.47,191.58,191.3,191.33,5023.0,186.7082,186.8155,186.5424,186.5717,5023.0
2023-08-23 11:35:00,191.31,191.38,190.79,190.79,7145.0,186.5522,186.6205,186.0451,186.0451,7145.0
2023-08-23 11:40:00,190.84,190.88,190.76,190.88,12429.0,186.0939,186.1329,186.0159,186.1329,12429.0
2023-08-23 11:45:00,190.97,191.13,190.96,191.07,1710.0,186.2206,186.3767,186.2109,186.3182,1710.0
2023-08-23 11:50:00,191.03,191.39,191.03,191.24,932.0,186.2792,186.6302,186.2792,186.4839,932.0
2023-08-23 11:55:00,191.25,191.37,191.19,191.35,1885.0,186.4937,186.6107,186.4352,186.5912,1885.0
2023-08-23 12:00:00,191.3,191.44,191.25,191.4,1711.0,186.5424,186.679,186.4937,186.64,1711.0
2023-08-23 12:05:00,191.44,191.48,191.31,191.34,4003.0,186.679,186.718,186.5522,186.5814,4003.0
2023-08-23 12:10:00,191.39,191.62,191.39,191.62,1417.0,186.6302,186.8545,186.6302,186.8545,1417.0
2023-08-23 12:15:00,191.59,191.6,191.4,191.47,3545.0,186.8252,186.835,186.64,186.7082,3545.0
2023-08-23 12:20:00,191.46,191.58,191.45,191.51,3410.0,186.6985,186.8155,186.6887,186.7472,3410.0
2023-08-23 12:25:00,191.53,191.6,191.47,191.59,1300.0,186.7667,186.835,186.7082,186.8252,1300.0
2023-08-23 12:30:00,191.6,191.73,191.54,191.71,1200.0,186.835,186.9617,186.7765,186.9422,1200.0
2023-08-23 12:35:00,191.71,191.84,191.71,191.77,2800.0,186.9422,187.069,186.9422,187.0008,2800.0
2023-08-23 12:40:00,191.83,191.98,191.8,191.98,3082.0,187.0593,187.2055,187.03,187.2055,3082.0
2023-08-23 12:45:00,191.9,191.9,191.75,191.75,2032.0,187.1275,187.1275,186.9812,186.9812,2032.0
2023-08-23 12:50:00,191.74,191.84,191.65,191.81,3631.0,186.9715,187.069,186.8837,187.0398,3631.0
2023-08-23 12:55:00,191.83,191.83,191.64,191.67,1200.0,187.0593,187.0593,186.874,186.9032,1200.0
2023-08-23 13:00:00,191.69,191.83,191.65,191.83,2368.0,186.9227,187.0593,186.8837,187.0593,2368.0
2023-08-23 13:05:00,191.9,192.0,191.86,191.98,5090.0,187.1275,187.225,187.0885,187.2055,5090.0
2023-08-23 13:10:00,191.97,192.09,191.94,192.07,4488.0,187.1958,187.3128,187.1665,187.2933,4488.0
2023-08-23 13:15:00,192.06,192.19,192.06,192.17,4108.0,187.2835,187.4103,187.2835,187.3908,4108.0
2023-08-23 13:20:00,192.14,192.27,192.14,192.27,1850.0,187.3615,187.4883,187.3615,187.4883,1850.0
2023-08-23 13:25:00,192.24,192.27,192.1,192.11,2111.0,187.4591,187.4883,187.3225,187.3323,2111.0
2023-08-23 13:30:00,192.15,192.23,192.15,192.19,3159.0,187.3713,187.4493,187.3713,187.4103,3159.0
2023-08-23 13:35:00,192.14,192.2,191.93,192.01,1793.0,187.3615,187.4201,187.1568,187.2348,1793.0
2023-08-23 13:40:00,192.01,192.08,191.99,192.04,1814.0,187.2348,187.303,187.2153,187.264,1814.0
2023-08-23 13:45:00,192.0,192.06,191.99,192.06,2921.0,187.225,187.2835,187.2153,187.2835,2921.0
2023-08-23 13:50:00,192.04,192.04,192.0,192.01,1621.0,187.264,187.264,187.225,187.2348,1621.0
2023-08-23 13:55:00,192.06,192.12,192.06,192.12,486.0,187.2835,187.342,187.2835,187.342,486.0
2023-08-23 14:00:00,192.12,192.15,192.03,192.15,2305.0,187.342,187.3713,187.2543,187.3713,2305.0
2023-08-23 14:05:00,192.11,192.11,192.02,192.06,1601.0,187.3323,187.3323,187.2445,187.2835,1601.0
2023-08-23 14:10:00,192.06,192.07,191.98,192.01,3573.0,187.2835,187.2933,187.2055,187.2348,3573.0
2023-08-23 14:15:00,192.01,192.01,191.89,191.89,3270.0,187.2348,187.2348,187.1178,187.1178,3270.0
2023-08-23 14:20:00,191.9,191.9,191.82,191.82,2606.0,187.1275,187.1275,187.0495,187.0495,2606.0
2023-08-23 14:25:00,191.88,191.88,191.75,191.75,2537.0,187.108,187.108,186.9812,186.9812,2537.0
2023-08-23 14:30:00,191.77,191.79,191.66,191.67,1344.0,187.0008,187.0203,186.8935,186.9032,1344.0
2023-08-23 14:35:00,191.68,191.7,191.6,191.69,4137.0,186.913,186.9325,186.835,186.9227,4137.0
2023-08-23 14:40:00,191.67,191.78,191.67,191.75,3719.0,186.9032,187.0105,186.9032,186.9812,3719.0
2023-08-23 14:45:00,191.75,191.86,191.72,191.77,3813.0,186.9812,187.0885,186.952,187.0008,3813.0
2023-08-23 14:50:00,191.79,191.81,191.77,191.8,1127.0,187.0203,187.0398,187.0008,187.03,1127.0
2023-08-23 14:55:00,191.8,191.82,191.75,191.75,2044.0,187.03,187.0495,186.9812,186.9812,2044.0
2023-08-23 15:00:00,191.78,191.79,191.59,191.69,2731.0,187.0105,187.0203,186.8252,186.9227,2731.0
2023-08-23 15:05:00,191.67,191.95,191.67,191.91,2022.0,186.9032,187.1763,186.9032,187.1373,2022.0
2023-08-23 15:10:00,191.9,191.93,191.81,191.88,14444.0,187.1275,187.1568,187.0398,187.108,14444.0
2023-08-23 15:15:00,191.92,191.99,191.87,191.9,3567.0,187.147,187.2153,187.0983,187.1275,3567.0
2023-08-23 15:20:00,191.88,191.91,191.86,191.89,2703.0,187.108,187.1373,187.0885,187.1178,2703.0
2023-08-23 15:25:00,191.91,191.94,191.83,191.91,5557.0,187.1373,187.1665,187.0593,187.1373,5557.0
2023-08-23 15:30:00,191.88,191.91,191.8,191.84,7084.0,187.108,187.1373,187.03,187.069,7084.0
2023-08-23 15:35:00,191.84,191.86,191.74,191.82,6100.0,187.069,187.0885,186.9715,187.0495,6100.0
2023-08-23 15:40:00,191.85,191.93,191.82,191.86,6131.0,187.0788,187.1568,187.0495,187.0885,6131.0
2023-08-23 15:45:00,191.84,191.94,191.81,191.94,8845.0,187.069,187.1665,187.0398,187.1665,8845.0
2023-08-23 15:50:00,191.96,192.02,191.72,191.8,18799.0,187.186,187.2445,186.952,187.03,18799.0
2023-08-23 15:55:00,191.75,192.09,191.61,192.09,68544.0,186.9812,187.3128,186.8447,187.3128,68544.0
2023-08-24 09:30:00,192.51,192.87,192.3,192.31,14850.0,187.7223,188.0734,187.5176,187.5273,14850.0
2023-08-24 09:35:00,192.16,192.77,192.11,192.73,13908.0,187.3811,187.9759,187.3323,187.9369,13908.0
2023-08-24 09:40:00,192.73,193.0,192.68,192.81,19292.0,187.9369,188.2002,187.8881,188.0149,19292.0
2023-08-24 09:45:00,192.67,192.79,192.6,192.6,5411.0,187.8784,187.9954,187.8101,187.8101,5411.0
2023-08-24 09:50:00,192.49,192.67,192.49,192.59,11557.0,187.7028,187.8784,187.7028,187.8004,11557.0
2023-08-24 09:55:00,192.7,193.13,192.61,193.01,12771.0,187.9076,188.3269,187.8199,188.2099,12771.0
2023-08-24 10:00:00,193.02,193.18,192.77,192.82,7131.0,188.2197,188.3757,187.9759,188.0246,7131.0
2023-08-24 10:05:00,192.88,192.89,192.39,192.39,5875.0,188.0831,188.0929,187.6053,187.6053,5875.0
2023-08-24 10:10:00,192.39,192.5,192.3,192.48,6106.0,187.6053,187.7126,187.5176,187.6931,6106.0
2023-08-24 10:15:00,192.47,192.71,192.46,192.64,2248.0,187.6833,187.9174,187.6736,187.8491,2248.0
2023-08-24 10:20:00,192.69,192.7,192.36,192.51,6938.0,187.8979,187.9076,187.5761,187.7223,6938.0
2023-08-24 10:25:00,192.45,192.65,192.42,192.61,4288.0,187.6638,187.8589,187.6346,187.8199,4288.0
2023-08-24 10:30:00,192.47,192.49,192.21,192.31,3426.0,187.6833,187.7028,187.4298,187.5273,3426.0
2023-08-24 10:35:00,192.38,192.38,192.23,192.38,5795.0,187.5956,187.5956,187.4493,187.5956,5795.0
2023-08-24 10:40:00,192.49,192.53,192.37,192.53,2667.0,187.7028,187.7419,187.5858,187.7419,2667.0
2023-08-24 10:45:00,192.44,192.54,192.38,192.49,6097.0,187.6541,187.7516,187.5956,187.7028,6097.0
2023-08-24 10:50:00,192.49,192.6,192.46,192.53,2959.0,187.7028,187.8101,187.6736,187.7419,2959.0
2023-08-24 10:55:00,192.47,192.65,192.19,192.31,3733.0,187.6833,187.8589,187.4103,187.5273,3733.0
2023-08-24 11:00:00,192.29,192.29,191.99,192.09,3005.0,187.5078,187.5078,187.2153,187.3128,3005.0
2023-08-24 11:05:00,192.25,192.31,192.13,192.3,2866.0,187.4688,187.5273,187.3518,187.5176,2866.0
2023-08-24 11:10:00,192.23,192.42,192.19,192.39,5772.0,187.4493,187.6346,187.4103,187.6053,5772.0
2023-08-24 11:15:00,192.32,192.46,192.29,192.37,3603.0,187.5371,187.6736,187.5078,187.5858,3603.0
2023-08-24 11:20:00,192.36,192.38,192.2,192.31,3371.0,187.5761,187.5956,187.4201,187.5273,3371.0
2023-08-24 11:25:00,192.26,192.41,192.23,192.41,3300.0,187.4786,187.6248,187.4493,187.6248,3300.0
2023-08-24 11:30:00,192.44,192.44,192.27,192.3,2883.0,187.6541,187.6541,187.4883,187.5176,2883.0
2023-08-24 11:35:00,192.27,192.27,192.2,192.2,1363.0,187.4883,187.4883,187.4201,187.4201,1363.0
2023-08-24 11:40:00,192.2,192.33,192.13,192.2,5879.0,187.4201,187.5468,187.3518,187.4201,5879.0
2023-08-24 11:45:00,192.18,192.2,192.06,192.2,2240.0,187.4006,187.4201,187.2835,187.4201,2240.0
2023-08-24 11:50:00,192.2,192.27,192.06,192.06,22470.0,187.4201,187.4883,187.2835,187.2835,22470.0
2023-08-24 11:55:00,192.08,192.24,191.96,191.99,5125.0,187.303,187.4591,187.186,187.2153,5125.0
2023-08-24 12:00:00,192.0,192.13,191.96,192.09,1571.0,187.225,187.3518,187.186,187.3128,1571.0
2023-08-24 12:05:00,192.09,192.27,192.09,192.11,3503.0,187.3128,187.4883,187.3128,187.3323,3503.0
2023-08-24 12:10:00,192.08,192.23,192.08,192.17,3035.0,187.303,187.4493,187.303,187.3908,3035.0
2023-08-24 12:15:00,192.13,192.24,192.08,192.1,3427.0,187.3518,187.4591,187.303,187.3225,3427.0
2023-08-24 12:20:00,192.12,192.21,192.11,192.2,2516.0,187.342,187.4298,187.3323,187.4201,2516.0
2023-08-24 12:25:00,192.16,192.18,192.06,192.08,2411.0,187.3811,187.4006,187.2835,187.303,2411.0
2023-08-24 12:30:00,192.07,192.14,191.94,191.94,1700.0,187.2933,187.3615,187.1665,187.1665,1700.0
2023-08-24 12:35:00,191.95,192.07,191.95,192.0,2072.0,187.1763,187.2933,187.1763,187.225,2072.0
2023-08-24 12:40:00,191.98,192.14,191.92,192.06,2805.0,187.2055,187.3615,187.147,187.2835,2805.0
2023-08-24 12:45:00,191.98,192.19,191.89,192.18,2319.0,187.2055,187.4103,187.1178,187.4006,2319.0
2023-08-24 12:50:00,192.17,192.17,192.0,192.01,2222.0,187.3908,187.3908,187.225,187.2348,2222.0
2023-08-24 12:55:00,191.95,192.08,191.91,191.91,28190.0,187.1763,187.303,187.1373,187.1373,28190.0
2023-08-24 13:00:00,191.84,192.01,191.84,191.88,2840.0,187.069,187.2348,187.069,187.108,2840.0
2023-08-24 13:05:00,191.9,191.97,191.89,191.96,4892.0,187.1275,187.1958,187.1178,187.186,4892.0
2023-08-24 13:10:00,192.0,192.06,191.88,192.02,3828.0,187.225,187.2835,187.108,187.2445,3828.0
2023-08-24 13:15:00,192.01,192.03,191.99,191.99,1591.0,187.2348,187.2543,187.2153,187.2153,1591.0
2023-08-24 13:20:00,192.03,192.06,191.97,192.05,2770.0,187.2543,187.2835,187.1958,187.2738,2770.0
2023-08-24 13:25:00,192.01,192.04,192.0,192.0,1557.0,187.2348,187.264,187.225,187.225,1557.0
2023-08-24 13:30:00,191.97,192.19,191.96,192.04,3814.0,187.1958,187.4103,187.186,187.264,3814.0
2023-08-24 13:35:00,192.13,192.13,192.04,192.13,1615.0,187.3518,187.3518,187.264,187.3518,1615.0
2023-08-24 13:40:00,192.16,192.2,192.11,192.11,1253.0,187.3811,187.4201,187.3323,187.3323,1253.0
2023-08-24 13:45:00,192.08,192.18,192.07,192.12,2223.0,187.303,187.4006,187.2933,187.342,2223.0
2023-08-24 13:50:00,192.07,192.2,192.07,192.08,2521.0,187.2933,187.4201,187.2933,187.303,2521.0
2023-08-24 13:55:00,192.12,192.32,192.12,192.28,7289.0,187.342,187.5371,187.342,187.4981,7289.0
2023-08-24 14:00:00,192.33,192.44,192.11,192.11,5130.0,187.5468,187.6541,187.3323,187.3323,5130.0
2023-08-24 14:05:00,192.1,192.3,192.03,192.21,28810.0,187.3225,187.5176,187.2543,187.4298,28810.0
2023-08-24 14:10:00,192.19,192.37,192.19,192.27,3371.0,187.4103,187.5858,187.4103,187.4883,3371.0
2023-08-24 14:15:00,192.25,192.27,192.13,192.18,2825.0,187.4688,187.4883,187.3518,187.4006,2825.0
2023-08-24 14:20:00,192.15,192.28,192.15,192.22,3710.0,187.3713,187.4981,187.3713,187.4396,3710.0
2023-08-24 14:25:00,192.21,192.27,192.15,192.25,5960.0,187.4298,187.4883,187.3713,187.4688,5960.0
2023-08-24 14:30:00,192.25,192.33,192.24,192.31,5384.0,187.4688,187.5468,187.4591,187.5273,5384.0
2023-08-24 14:35:00,192.3,192.3,192.14,192.25,5030.0,187.5176,187.5176,187.3615,187.4688,5030.0
2023-08-24 14:40:00,192.09,192.12,192.01,192.08,3555.0,187.3128,187.342,187.2348,187.303,3555.0
2023-08-24 14:45:00,192.03,192.22,192.0,192.05,2295.0,187.2543,187.4396,187.225,187.2738,2295.0
2023-08-24 14:50:00,192.06,192.11,191.99,191.99,3485.0,187.2835,187.3323,187.2153,187.2153,3485.0
2023-08-24 14:55:00,192.0,192.2,192.0,192.08,2213.0,187.225,187.4201,187.225,187.303,2213.0
2023-08-24 15:00:00,192.09,192.22,192.01,192.16,2876.0,187.3128,187.4396,187.2348,187.3811,2876.0
2023-08-24 15:05:00,192.19,192.27,192.09,192.25,3063.0,187.4103,187.4883,187.3128,187.4688,3063.0
2023-08-24 15:10:00,192.26,192.36,192.19,192.28,4650.0,187.4786,187.5761,187.4103,187.4981,4650.0
2023-08-24 15:15:00,192.23,192.36,192.23,192.36,2063.0,187.4493,187.5761,187.4493,187.5761,2063.0
2023-08-24 15:20:00,192.34,192.4,192.22,192.22,2936.0,187.5566,187.6151,187.4396,187.4396,2936.0
2023-08-24 15:25:00,192.2,192.28,192.17,192.2,3400.0,187.4201,187.4981,187.3908,187.4201,3400.0
2023-08-24 15:30:00,192.2,192.33,192.18,192.24,5329.0,187.4201,187.5468,187.4006,187.4591,5329.0
2023-08-24 15:35:00,192.25,192.25,192.01,192.01,3832.0,187.4688,187.4688,187.2348,187.2348,3832.0
2023-08-24 15:40:00,192.02,192.04,191.88,191.95,6967.0,187.2445,187.264,187.108,187.1763,6967.0
2023-08-24 15:45:00,191.93,191.93,191.71,191.71,13385.0,187.1568,187.1568,186.9422,186.9422,13385.0
2023-08-24 15:50:00,191.69,192.03,191.69,191.86,17846.0,186.9227,187.2543,186.9227,187.0885,17846.0
2023-08-24 15:55:00,191.91,192.05,191.68,191.68,114650.0,187.1373,187.2738,186.913,186.913,114650.0
2023-08-25 09:30:00,192.92,193.47,192.75,193.44,13670.0,188.1222,188.6585,187.9564,188.6292,13670.0
2023-08-25 09:35:00,193.47,193.73,193.32,193.59,4950.0,188.6585,188.912,188.5122,188.7755,4950.0
2023-08-25 09:40:00,193.47,193.63,193.15,193.42,3452.0,188.6585,188.8145,188.3464,188.6097,3452.0
2023-08-25 09:45:00,193.4,193.43,193.13,193.21,2514.0,188.5902,188.6195,188.3269,188.4049,2514.0
2023-08-25 09:50:00,192.6,192.9,192.55,192.9,4234.0,187.8101,188.1026,187.7614,188.1026,4234.0
2023-08-25 09:55:00,192.89,193.25,192.85,193.25,7815.0,188.0929,188.4439,188.0539,188.4439,7815.0
2023-08-25 10:00:00,193.24,193.43,193.03,193.25,8851.0,188.4342,188.6195,188.2294,188.4439,8851.0
2023-08-25 10:05:00,193.17,193.2,192.57,192.8,9122.0,188.3659,188.3952,187.7809,188.0051,9122.0
2023-08-25 10:10:00,192.89,193.01,192.76,193.01,8038.0,188.0929,188.2099,187.9661,188.2099,8038.0
2023-08-25 10:15:00,193.1,193.45,192.74,192.75,6127.0,188.2977,188.639,187.9466,187.9564,6127.0
2023-08-25 10:20:00,192.71,192.82,192.6,192.7,2066.0,187.9174,188.0246,187.8101,187.9076,2066.0
2023-08-25 10:25:00,192.59,192.74,192.54,192.67,2513.0,187.8004,187.9466,187.7516,187.8784,2513.0
2023-08-25 10:30:00,192.54,192.63,192.35,192.59,3031.0,187.7516,187.8394,187.5663,187.8004,3031.0
2023-08-25 10:35:00,192.56,192.71,192.44,192.62,4686.0,187.7711,187.9174,187.6541,187.8296,4686.0
2023-08-25 10:40:00,192.72,192.75,192.4,192.57,2774.0,187.9271,187.9564,187.6151,187.7809,2774.0
2023-08-25 10:45:00,192.53,192.58,192.33,192.5,5678.0,187.7419,187.7906,187.5468,187.7126,5678.0
2023-08-25 10:50:00,192.48,192.61,192.3,192.37,3326.0,187.6931,187.8199,187.5176,187.5858,3326.0
2023-08-25 10:55:00,192.36,192.51,192.32,192.35,3117.0,187.5761,187.7223,187.5371,187.5663,3117.0
2023-08-25 11:00:00,192.43,192.69,192.3,192.67,4468.0,187.6443,187.8979,187.5176,187.8784,4468.0
2023-08-25 11:05:00,192.62,193.21,192.6,192.99,5804.0,187.8296,188.4049,187.8101,188.1904,5804.0
2023-08-25 11:10:00,193.05,193.37,193.05,193.36,2472.0,188.2489,188.561,188.2489,188.5512,2472.0
2023-08-25 11:15:00,193.13,193.23,192.96,193.18,1805.0,188.3269,188.4244,188.1612,188.3757,1805.0
2023-08-25 11:20:00,193.18,193.21,192.98,193.02,16729.0,188.3757,188.4049,188.1807,188.2197,16729.0
2023-08-25 11:25:00,193.09,193.57,193.09,193.57,7364.0,188.2879,188.756,188.2879,188.756,7364.0
2023-08-25 11:30:00,193.56,193.56,193.38,193.52,2239.0,188.7462,188.7462,188.5707,188.7072,2239.0
2023-08-25 11:35:00,193.6,193.94,193.52,193.87,5189.0,188.7852,189.1168,188.7072,189.0485,5189.0
2023-08-25 11:40:00,193.8,193.85,193.52,193.7,7527.0,188.9803,189.029,188.7072,188.8828,7527.0
2023-08-25 11:45:00,193.57,193.58,193.37,193.43,2227.0,188.756,188.7657,188.561,188.6195,2227.0
2023-08-25 11:50:00,193.37,193.57,193.37,193.54,3687.0,188.561,188.756,188.561,188.7267,3687.0
2023-08-25 11:55:00,193.64,193.64,193.27,193.43,2513.0,188.8242,188.8242,188.4634,188.6195,2513.0
2023-08-25 12:00:00,193.5,193.63,193.5,193.58,1613.0,188.6877,188.8145,188.6877,188.7657,1613.0
2023-08-25 12:05:00,193.57,193.68,193.47,193.66,2619.0,188.756,188.8633,188.6585,188.8437,2619.0
2023-08-25 12:10:00,193.61,193.75,193.52,193.58,4228.0,188.795,188.9315,188.7072,188.7657,4228.0
2023-08-25 12:15:00,193.62,193.7,193.52,193.66,5475.0,188.8047,188.8828,188.7072,188.8437,5475.0
2023-08-25 12:20:00,193.64,194.0,193.61,194.0,5476.0,188.8242,189.1753,188.795,189.1753,5476.0
2023-08-25 12:25:00,193.95,194.07,193.86,194.0,11172.0,189.1265,189.2436,189.0388,189.1753,11172.0
2023-08-25 12:30:00,194.05,194.2,194.02,194.07,2724.0,189.224,189.3703,189.1948,189.2436,2724.0
2023-08-25 12:35:00,194.05,194.13,194.0,194.11,1843.0,189.224,189.3021,189.1753,189.2826,1843.0
2023-08-25 12:40:00,194.09,194.2,194.0,194.12,3434.0,189.2631,189.3703,189.1753,189.2923,3434.0
2023-08-25 12:45:00,194.08,194.11,194.0,194.05,2649.0,189.2533,189.2826,189.1753,189.224,2649.0
2023-08-25 12:50:00,194.05,194.06,193.82,193.83,3771.0,189.224,189.2338,188.9998,189.0095,3771.0
2023-08-25 12:55:00,193.85,194.07,193.85,194.07,2355.0,189.029,189.2436,189.029,189.2436,2355.0
2023-08-25 13:00:00,194.05,194.13,194.05,194.13,300.0,189.224,189.3021,189.224,189.3021,300.0
2023-08-25 13:05:00,194.1,194.19,194.02,194.14,1200.0,189.2728,189.3606,189.1948,189.3118,1200.0
2023-08-25 13:10:00,194.03,194.13,193.97,194.08,3010.0,189.2045,189.3021,189.146,189.2533,3010.0
2023-08-25 13:15:00,194.11,194.23,194.0,194.05,1816.0,189.2826,189.3996,189.1753,189.224,1816.0
2023-08-25 13:20:00,193.98,194.07,193.95,193.99,3095.0,189.1558,189.2436,189.1265,189.1655,3095.0
2023-08-25 13:25:00,193.99,194.16,193.94,194.13,2300.0,189.1655,189.3313,189.1168,189.3021,2300.0
2023-08-25 13:30:00,194.14,194.14,193.93,193.97,2224.0,189.3118,189.3118,189.107,189.146,2224.0
2023-08-25 13:35:00,193.99,194.02,193.85,193.89,2415.0,189.1655,189.1948,189.029,189.068,2415.0
2023-08-25 13:40:00,193.86,194.2,193.83,194.18,5448.0,189.0388,189.3703,189.0095,189.3508,5448.0
2023-08-25 13:45:00,194.14,194.25,194.06,194.23,3498.0,189.3118,189.4191,189.2338,189.3996,3498.0
2023-08-25 13:50:00,194.19,194.36,194.1,194.34,3275.0,189.3606,189.5263,189.2728,189.5068,3275.0
2023-08-25 13:55:00,194.28,194.54,194.27,194.54,17126.0,189.4483,189.7019,189.4386,189.7019,17126.0
2023-08-25 14:00:00,194.53,194.58,194.45,194.54,4363.0,189.6921,189.7409,189.6141,189.7019,4363.0
2023-08-25 14:05:00,194.53,194.59,194.4,194.45,4410.0,189.6921,189.7506,189.5653,189.6141,4410.0
2023-08-25 14:10:00,194.44,194.66,194.43,194.61,4837.0,189.6043,189.8189,189.5946,189.7701,4837.0
2023-08-25 14:15:00,194.59,194.74,194.49,194.74,6214.0,189.7506,189.8969,189.6531,189.8969,6214.0
2023-08-25 14:20:00,194.78,194.91,194.78,194.89,3563.0,189.9359,190.0627,189.9359,190.0432,3563.0
2023-08-25 14:25:00,194.9,194.98,194.84,194.94,4259.0,190.0529,190.1309,189.9944,190.0919,4259.0
2023-08-25 14:30:00,194.91,195.0,194.83,194.86,12546.0,190.0627,190.1504,189.9846,190.0139,12546.0
2023-08-25 14:35:00,194.89,195.03,194.81,194.92,28901.0,190.0432,190.1797,189.9651,190.0724,28901.0
2023-08-25 14:40:00,194.97,195.04,194.75,194.81,3226.0,190.1212,190.1894,189.9066,189.9651,3226.0
2023-08-25 14:45:00,194.82,194.84,194.69,194.72,3229.0,189.9749,189.9944,189.8481,189.8774,3229.0
2023-08-25 14:50:00,194.74,194.85,194.69,194.8,3591.0,189.8969,190.0042,189.8481,189.9554,3591.0
2023-08-25 14:55:00,194.81,194.88,194.72,194.78,4406.0,189.9651,190.0334,189.8774,189.9359,4406.0
2023-08-25 15:00:00,194.8,194.99,194.71,194.84,7344.0,189.9554,190.1407,189.8676,189.9944,7344.0
2023-08-25 15:05:00,194.87,194.91,194.65,194.77,5033.0,190.0237,190.0627,189.8091,189.9261,5033.0
2023-08-25 15:10:00,194.75,194.85,194.68,194.7,2714.0,189.9066,190.0042,189.8384,189.8579,2714.0
2023-08-25 15:15:00,194.7,194.83,194.67,194.71,5707.0,189.8579,189.9846,189.8286,189.8676,5707.0
2023-08-25 15:20:00,194.69,194.8,194.69,194.79,4525.0,189.8481,189.9554,189.8481,189.9456,4525.0
2023-08-25 15:25:00,194.78,194.8,194.68,194.68,5929.0,189.9359,189.9554,189.8384,189.8384,5929.0
2023-08-25 15:30:00,194.7,194.84,194.65,194.8,6872.0,189.8579,189.9944,189.8091,189.9554,6872.0
2023-08-25 15:35:00,194.8,194.8,194.57,194.71,5925.0,189.9554,189.9554,189.7311,189.8676,5925.0
2023-08-25 15:40:00,194.71,194.73,194.54,194.54,3531.0,189.8676,189.8871,189.7019,189.7019,3531.0
2023-08-25 15:45:00,194.5,194.53,194.22,194.22,7928.0,189.6629,189.6921,189.3898,189.3898,7928.0
2023-08-25 15:50:00,194.14,194.23,193.99,194.09,16776.0,189.3118,189.3996,189.1655,189.2631,16776.0
2023-08-25 15:55:00,194.07,194.29,193.95,194.22,76635.0,189.2436,189.4581,189.1265,189.3898,76635.0
2023-08-28 09:30:00,194.49,194.95,194.12,194.84,18716.0,189.6531,190.1017,189.2923,189.9944,18716.0
2023-08-28 09:35:00,194.72,194.87,194.55,194.55,2693.0,189.8774,190.0237,189.7116,189.7116,2693.0
2023-08-28 09:40:00,194.55,194.83,194.55,194.78,30170.0,189.7116,189.9846,189.7116,189.9359,30170.0
2023-08-28 09:45:00,194.78,194.94,194.66,194.75,54422.0,189.9359,190.0919,189.8189,189.9066,54422.0
2023-08-28 09:50:00,194.69,194.81,194.53,194.53,3311.0,189.8481,189.9651,189.6921,189.6921,3311.0
2023-08-28 09:55:00,194.53,194.73,194.4,194.73,3541.0,189.6921,189.8871,189.5653,189.8871,3541.0
2023-08-28 10:00:00,194.8,194.8,194.41,194.49,1981.0,189.9554,189.9554,189.5751,189.6531,1981.0
2023-08-28 10:05:00,194.48,194.55,194.42,194.42,3228.0,189.6434,189.7116,189.5848,189.5848,3228.0
2023-08-28 10:10:00,194.35,194.51,194.34,194.5,5754.0,189.5166,189.6726,189.5068,189.6629,5754.0
2023-08-28 10:15:00,194.47,194.51,194.41,194.41,2197.0,189.6336,189.6726,189.5751,189.5751,2197.0
2023-08-28 10:20:00,194.38,194.4,194.21,194.39,4722.0,189.5458,189.5653,189.3801,189.5556,4722.0
2023-08-28 10:25:00,194.42,194.43,194.28,194.42,1654.0,189.5848,189.5946,189.4483,189.5848,1654.0
2023-08-28 10:30:00,194.48,194.5,194.44,194.44,1130.0,189.6434,189.6629,189.6043,189.6043,1130.0
2023-08-28 10:35:00,194.5,194.5,194.32,194.38,104532.0,189.6629,189.6629,189.4873,189.5458,104532.0
2023-08-28 10:40:00,194.28,194.43,194.26,194.43,1633.0,189.4483,189.5946,189.4288,189.5946,1633.0
2023-08-28 10:45:00,194.34,194.47,194.31,194.41,902.0,189.5068,189.6336,189.4776,189.5751,902.0
2023-08-28 10:50:00,194.36,194.56,194.36,194.44,2184.0,189.5263,189.7214,189.5263,189.6043,2184.0
2023-08-28 10:55:00,194.44,194.66,194.37,194.66,2135.0,189.6043,189.8189,189.5361,189.8189,2135.0
2023-08-28 11:00:00,194.56,194.63,194.47,194.61,5684.0,189.7214,189.7896,189.6336,189.7701,5684.0
2023-08-28 11:05:00,194.6,194.6,194.2,194.2,2316.0,189.7604,189.7604,189.3703,189.3703,2316.0
2023-08-28 11:10:00,194.25,194.45,194.24,194.39,2190.0,189.4191,189.6141,189.4093,189.5556,2190.0
2023-08-28 11:15:00,194.44,194.46,194.34,194.34,1530.0,189.6043,189.6239,189.5068,189.5068,1530.0
2023-08-28 11:20:00,194.34,194.49,194.27,194.49,2503.0,189.5068,189.6531,189.4386,189.6531,2503.0
2023-08-28 11:25:00,194.45,194.47,194.3,194.4,51844.0,189.6141,189.6336,189.4678,189.5653,51844.0
2023-08-28 11:30:00,194.39,194.45,194.24,194.26,3036.0,189.5556,189.6141,189.4093,189.4288,3036.0
2023-08-28 11:35:00,194.21,194.52,194.21,194.52,3374.0,189.3801,189.6824,189.3801,189.6824,3374.0
2023-08-28 11:40:00,194.54,194.58,194.41,194.49,1838.0,189.7019,189.7409,189.5751,189.6531,1838.0
2023-08-28 11:45:00,194.49,194.55,194.27,194.27,3269.0,189.6531,189.7116,189.4386,189.4386,3269.0
2023-08-28 11:50:00,194.24,194.32,194.24,194.28,2392.0,189.4093,189.4873,189.4093,189.4483,2392.0
2023-08-28 11:55:00,194.31,194.53,194.3,194.53,12451.0,189.4776,189.6921,189.4678,189.6921,12451.0
2023-08-28 12:00:00,194.5,194.51,194.38,194.38,977.0,189.6629,189.6726,189.5458,189.5458,977.0
2023-08-28 12:05:00,194.35,194.41,194.29,194.36,522.0,189.5166,189.5751,189.4581,189.5263,522.0
2023-08-28 12:10:00,194.28,194.28,194.17,194.27,908.0,189.4483,189.4483,189.3411,189.4386,908.0
2023-08-28 12:15:00,194.23,194.23,194.09,194.12,1148.0,189.3996,189.3996,189.2631,189.2923,1148.0
2023-08-28 12:20:00,194.1,194.1,193.89,194.06,2544.0,189.2728,189.2728,189.068,189.2338,2544.0
2023-08-28 12:25:00,194.11,194.2,194.08,194.09,1603.0,189.2826,189.3703,189.2533,189.2631,1603.0
2023-08-28 12:30:00,194.08,194.08,193.99,194.0,516.0,189.2533,189.2533,189.1655,189.1753,516.0
2023-08-28 12:35:00,193.91,194.04,193.91,194.01,1979.0,189.0875,189.2143,189.0875,189.185,1979.0
2023-08-28 12:40:00,193.99,194.04,193.9,193.99,4533.0,189.1655,189.2143,189.0778,189.1655,4533.0
2023-08-28 12:45:00,193.98,194.12,193.97,194.12,2939.0,189.1558,189.2923,189.146,189.2923,2939.0
2023-08-28 12:50:00,194.11,194.37,194.1,194.34,3976.0,189.2826,189.5361,189.2728,189.5068,3976.0
2023-08-28 12:55:00,194.34,194.67,194.33,194.67,2757.0,189.5068,189.8286,189.4971,189.8286,2757.0
2023-08-28 13:00:00,194.73,194.88,194.71,194.83,2283.0,189.8871,190.0334,189.8676,189.9846,2283.0
2023-08-28 13:05:00,194.87,194.93,194.79,194.79,3702.0,190.0237,190.0822,189.9456,189.9456,3702.0
2023-08-28 13:10:00,194.85,194.85,194.76,194.77,1064.0,190.0042,190.0042,189.9164,189.9261,1064.0
2023-08-28 13:15:00,194.74,194.76,194.57,194.68,42780.0,189.8969,189.9164,189.7311,189.8384,42780.0
2023-08-28 13:20:00,194.7,194.73,194.67,194.71,1321.0,189.8579,189.8871,189.8286,189.8676,1321.0
2023-08-28 13:25:00,194.7,194.81,194.63,194.81,2373.0,189.8579,189.9651,189.7896,189.9651,2373.0
2023-08-28 13:30:00,194.84,194.89,194.69,194.69,499.0,189.9944,190.0432,189.8481,189.8481,499.0
2023-08-28 13:35:00,194.62,194.64,194.5,194.64,1125.0,189.7799,189.7994,189.6629,189.7994,1125.0
2023-08-28 13:40:00,194.51,194.59,194.44,194.5,3718.0,189.6726,189.7506,189.6043,189.6629,3718.0
2023-08-28 13:45:00,194.49,194.49,194.36,194.39,1529.0,189.6531,189.6531,189.5263,189.5556,1529.0
2023-08-28 13:50:00,194.31,194.36,194.16,194.18,1561.0,189.4776,189.5263,189.3313,189.3508,1561.0
2023-08-28 13:55:00,194.11,194.11,193.9,193.96,2731.0,189.2826,189.2826,189.0778,189.1363,2731.0
2023-08-28 14:00:00,193.93,193.96,193.86,193.88,2984.0,189.107,189.1363,189.0388,189.0583,2984.0
2023-08-28 14:05:00,193.84,193.86,193.76,193.84,2431.0,189.0193,189.0388,188.9413,189.0193,2431.0
2023-08-28 14:10:00,193.86,193.88,193.69,193.76,3902.0,189.0388,189.0583,188.873,188.9413,3902.0
2023-08-28 14:15:00,193.74,193.74,193.57,193.57,2341.0,188.9218,188.9218,188.756,188.756,2341.0
2023-08-28 14:20:00,193.59,193.7,193.59,193.66,2600.0,188.7755,188.8828,188.7755,188.8437,2600.0
2023-08-28 14:25:00,193.63,193.71,193.54,193.6,3496.0,188.8145,188.8925,188.7267,188.7852,3496.0
2023-08-28 14:30:00,193.56,193.68,193.47,193.68,2129.0,188.7462,188.8633,188.6585,188.8633,2129.0
2023-08-28 14:35:00,193.69,193.79,193.63,193.66,2718.0,188.873,188.9705,188.8145,188.8437,2718.0
2023-08-28 14:40:00,193.66,193.86,193.64,193.86,4397.0,188.8437,189.0388,188.8242,189.0388,4397.0
2023-08-28 14:45:00,193.87,193.92,193.82,193.89,3429.0,189.0485,189.0973,188.9998,189.068,3429.0
2023-08-28 14:50:00,193.91,194.08,193.91,194.08,5402.0,189.0875,189.2533,189.0875,189.2533,5402.0
2023-08-28 14:55:00,194.07,194.24,194.06,194.17,5183.0,189.2436,189.4093,189.2338,189.3411,5183.0
2023-08-28 15:00:00,194.27,194.32,194.18,194.3,4133.0,189.4386,189.4873,189.3508,189.4678,4133.0
2023-08-28 15:05:00,194.31,194.41,194.31,194.38,2291.0,189.4776,189.5751,189.4776,189.5458,2291.0
2023-08-28 15:10:00,194.4,194.4,194.28,194.31,2220.0,189.5653,189.5653,189.4483,189.4776,2220.0
2023-08-28 15:15:00,194.29,194.36,194.25,194.25,29331.0,189.4581,189.5263,189.4191,189.4191,29331.0
2023-08-28 15:20:00,194.21,194.3,194.19,194.3,4080.0,189.3801,189.4678,189.3606,189.4678,4080.0
2023-08-28 15:25:00,194.28,194.38,194.26,194.34,2324.0,189.4483,189.5458,189.4288,189.5068,2324.0
2023-08-28 15:30:00,194.31,194.35,194.23,194.3,4742.0,189.4776,189.5166,189.3996,189.4678,4742.0
2023-08-28 15:35:00,194.32,194.38,194.23,194.24,2621.0,189.4873,189.5458,189.3996,189.4093,2621.0
2023-08-28 15:40:00,194.19,194.34,194.19,194.31,5504.0,189.3606,189.5068,189.3606,189.4776,5504.0
2023-08-28 15:45:00,194.36,194.74,194.36,194.38,11747.0,189.5263,189.8969,189.5263,189.5458,11747.0
2023-08-28 15:50:00,194.3,194.38,194.22,194.35,17793.0,189.4678,189.5458,189.3898,189.5166,17793.0
2023-08-28 15:55:00,194.28,195.05,194.27,194.72,125298.0,189.4483,190.1992,189.4386,189.8774,125298.0
2023-08-29 09:30:00,194.9,195.28,194.77,194.79,20941.0,190.0529,190.4235,189.9261,189.9456,20941.0
2023-08-29 09:35:00,194.76,194.94,194.75,194.81,2341.0,189.9164,190.0919,189.9066,189.9651,2341.0
2023-08-29 09:40:00,194.85,195.28,194.62,195.09,9704.0,190.0042,190.4235,189.7799,190.2382,9704.0
2023-08-29 09:45:00,195.13,195.19,194.95,195.12,5068.0,190.2772,190.3357,190.1017,190.2674,5068.0
2023-08-29 09:50:00,195.1,195.21,195.02,195.03,5836.0,190.2479,190.3552,190.1699,190.1797,5836.0
2023-08-29 09:55:00,195.02,195.11,194.99,195.09,1601.0,190.1699,190.2577,190.1407,190.2382,1601.0
2023-08-29 10:00:00,195.19,195.5,195.07,195.13,7057.0,190.3357,190.638,190.2187,190.2772,7057.0
2023-08-29 10:05:00,195.11,195.23,194.96,195.22,4431.0,190.2577,190.3747,190.1114,190.365,4431.0
2023-08-29 10:10:00,195.13,195.31,194.9,195.11,3199.0,190.2772,190.4527,190.0529,190.2577,3199.0
2023-08-29 10:15:00,195.18,195.35,195.18,195.3,4444.0,190.3259,190.4917,190.3259,190.443,4444.0
2023-08-29 10:20:00,195.32,195.32,195.05,195.09,4806.0,190.4625,190.4625,190.1992,190.2382,4806.0
2023-08-29 10:25:00,195.15,195.15,194.75,194.87,2268.0,190.2967,190.2967,189.9066,190.0237,2268.0
2023-08-29 10:30:00,194.91,195.04,194.86,194.87,2188.0,190.0627,190.1894,190.0139,190.0237,2188.0
2023-08-29 10:35:00,194.97,194.97,194.46,194.5,1800.0,190.1212,190.1212,189.6239,189.6629,1800.0
2023-08-29 10:40:00,194.6,194.6,194.27,194.27,1123.0,189.7604,189.7604,189.4386,189.4386,1123.0
2023-08-29 10:45:00,194.25,194.25,193.71,193.78,10564.0,189.4191,189.4191,188.8925,188.9608,10564.0
2023-08-29 10:50:00,193.81,194.1,193.81,194.03,9769.0,188.99,189.2728,188.99,189.2045,9769.0
2023-08-29 10:55:00,193.95,194.03,193.77,193.99,2517.0,189.1265,189.2045,188.951,189.1655,2517.0
2023-08-29 11:00:00,193.95,194.14,193.95,194.14,1400.0,189.1265,189.3118,189.1265,189.3118,1400.0
2023-08-29 11:05:00,194.13,194.24,194.0,194.05,5761.0,189.3021,189.4093,189.1753,189.224,5761.0
2023-08-29 11:10:00,194.11,194.17,193.95,194.17,2109.0,189.2826,189.3411,189.1265,189.3411,2109.0
2023-08-29 11:15:00,194.18,194.37,194.18,194.25,1407.0,189.3508,189.5361,189.3508,189.4191,1407.0
2023-08-29 11:20:00,194.32,194.53,194.28,194.53,14309.0,189.4873,189.6921,189.4483,189.6921,14309.0
2023-08-29 11:25:00,194.53,194.6,194.48,194.52,2372.0,189.6921,189.7604,189.6434,189.6824,2372.0
2023-08-29 11:30:00,194.58,194.63,194.51,194.63,4660.0,189.7409,189.7896,189.6726,189.7896,4660.0
2023-08-29 11:35:00,194.63,194.94,194.63,194.94,3775.0,189.7896,190.0919,189.7896,190.0919,3775.0
2023-08-29 11:40:00,194.99,195.04,194.93,194.95,6861.0,190.1407,190.1894,190.0822,190.1017,6861.0
2023-08-29 11:45:00,195.02,195.11,194.99,195.03,4300.0,190.1699,190.2577,190.1407,190.1797,4300.0
2023-08-29 11:50:00,195.03,195.14,195.01,195.03,2624.0,190.1797,190.2869,190.1602,190.1797,2624.0
2023-08-29 11:55:00,195.03,195.2,195.02,195.08,7217.0,190.1797,190.3454,190.1699,190.2284,7217.0
2023-08-29 12:00:00,195.12,195.21,195.06,195.06,4612.0,190.2674,190.3552,190.2089,190.2089,4612.0
2023-08-29 12:05:00,195.11,195.11,194.98,195.02,1508.0,190.2577,190.2577,190.1309,190.1699,1508.0
2023-08-29 12:10:00,195.13,195.21,195.08,195.12,2217.0,190.2772,190.3552,190.2284,190.2674,2217.0
2023-08-29 12:15:00,195.13,195.26,195.13,195.24,6355.0,190.2772,190.404,190.2772,190.3845,6355.0
2023-08-29 12:20:00,195.21,195.57,195.2,195.52,2161.0,190.3552,190.7062,190.3454,190.6575,2161.0
2023-08-29 12:25:00,195.52,195.7,195.49,195.7,6550.0,190.6575,190.833,190.6282,190.833,6550.0
2023-08-29 12:30:00,195.71,195.73,195.65,195.69,3675.0,190.8428,190.8623,190.7843,190.8233,3675.0
2023-08-29 12:35:00,195.68,195.72,195.6,195.68,3229.0,190.8135,190.8525,190.7355,190.8135,3229.0
2023-08-29 12:40:00,195.69,195.69,195.41,195.44,1367.0,190.8233,190.8233,190.5502,190.5795,1367.0
2023-08-29 12:45:00,195.46,195.46,195.33,195.34,800.0,190.599,190.599,190.4722,190.482,800.0
2023-08-29 12:50:00,195.31,195.5,195.25,195.5,2250.0,190.4527,190.638,190.3942,190.638,2250.0
2023-08-29 12:55:00,195.52,195.57,195.47,195.56,1685.0,190.6575,190.7062,190.6087,190.6965,1685.0
2023-08-29 13:00:00,195.56,195.77,195.54,195.72,6846.0,190.6965,190.9013,190.677,190.8525,6846.0
2023-08-29 13:05:00,195.76,195.76,195.64,195.72,2062.0,190.8915,190.8915,190.7745,190.8525,2062.0
2023-08-29 13:10:00,195.73,195.77,195.62,195.71,1868.0,190.8623,190.9013,190.755,190.8428,1868.0
2023-08-29 13:15:00,195.75,195.78,195.58,195.58,2263.0,190.8818,190.911,190.716,190.716,2263.0
2023-08-29 13:20:00,195.51,195.68,195.51,195.6,3224.0,190.6477,190.8135,190.6477,190.7355,3224.0
2023-08-29 13:25:00,195.62,195.68,195.58,195.63,2426.0,190.755,190.8135,190.716,190.7648,2426.0
2023-08-29 13:30:00,195.63,195.77,195.6,195.72,3003.0,190.7648,190.9013,190.7355,190.8525,3003.0
2023-08-29 13:35:00,195.77,195.84,195.74,195.84,3691.0,190.9013,190.9695,190.872,190.9695,3691.0
2023-08-29 13:40:00,195.83,195.83,195.67,195.72,1229.0,190.9598,190.9598,190.8038,190.8525,1229.0
2023-08-29 13:45:00,195.67,195.76,195.65,195.72,2450.0,190.8038,190.8915,190.7843,190.8525,2450.0
2023-08-29 13:50:00,195.67,195.78,195.59,195.62,3423.0,190.8038,190.911,190.7257,190.755,3423.0
2023-08-29 13:55:00,195.59,195.66,195.44,195.62,7568.0,190.7257,190.794,190.5795,190.755,7568.0
2023-08-29 14:00:00,195.64,195.64,195.54,195.63,17227.0,190.7745,190.7745,190.677,190.7648,17227.0
2023-08-29 14:05:00,195.61,195.76,195.53,195.73,4709.0,190.7453,190.8915,190.6672,190.8623,4709.0
2023-08-29 14:10:00,195.8,195.81,195.66,195.66,3994.0,190.9305,190.9403,190.794,190.794,3994.0
2023-08-29 14:15:00,195.66,195.68,195.54,195.68,7568.0,190.794,190.8135,190.677,190.8135,7568.0
2023-08-29 14:20:00,195.68,195.8,195.67,195.68,4258.0,190.8135,190.9305,190.8038,190.8135,4258.0
2023-08-29 14:25:00,195.68,195.75,195.51,195.61,3047.0,190.8135,190.8818,190.6477,190.7453,3047.0
2023-08-29 14:30:00,195.61,195.75,195.61,195.74,3991.0,190.7453,190.8818,190.7453,190.872,3991.0
2023-08-29 14:35:00,195.68,195.84,195.63,195.63,4075.0,190.8135,190.9695,190.7648,190.7648,4075.0
2023-08-29 14:40:00,195.7,195.96,195.69,195.93,2686.0,190.833,191.0865,190.8233,191.0573,2686.0
2023-08-29 14:45:00,195.92,195.93,195.81,195.9,2390.0,191.0475,191.0573,190.9403,191.028,2390.0
2023-08-29 14:50:00,195.91,195.97,195.73,195.8,2051.0,191.0378,191.0963,190.8623,190.9305,2051.0
2023-08-29 14:55:00,195.78,195.9,195.71,195.9,5995.0,190.911,191.028,190.8428,191.028,5995.0
2023-08-29 15:00:00,195.88,195.91,195.72,195.91,3397.0,191.0085,191.0378,190.8525,191.0378,3397.0
2023-08-29 15:05:00,195.88,195.88,195.74,195.8,4013.0,191.0085,191.0085,190.872,190.9305,4013.0
2023-08-29 15:10:00,195.8,195.82,195.74,195.77,3031.0,190.9305,190.95,190.872,190.9013,3031.0
2023-08-29 15:15:00,195.76,195.96,195.76,195.96,9691.0,190.8915,191.0865,190.8915,191.0865,9691.0
2023-08-29 15:20:00,195.96,196.04,195.91,195.98,4555.0,191.0865,191.1646,191.0378,191.106,4555.0
2023-08-29 15:25:00,196.0,196.12,195.97,196.03,5427.0,191.1256,191.2426,191.0963,191.1548,5427.0
2023-08-29 15:30:00,196.05,196.09,195.99,196.08,9194.0,191.1743,191.2133,191.1158,191.2036,9194.0
2023-08-29 15:35:00,196.05,196.16,195.98,196.03,8332.0,191.1743,191.2816,191.106,191.1548,8332.0
2023-08-29 15:40:00,196.02,196.14,196.01,196.14,7639.0,191.1451,191.2621,191.1353,191.2621,7639.0
2023-08-29 15:45:00,196.13,196.19,196.04,196.14,11368.0,191.2523,191.3108,191.1646,191.2621,11368.0
2023-08-29 15:50:00,196.21,196.51,196.17,196.51,34674.0,191.3303,191.6229,191.2913,191.6229,34674.0
2023-08-29 15:55:00,196.48,196.68,196.38,196.62,109569.0,191.5936,191.7886,191.4961,191.7301,109569.0
2023-08-30 09:30:00,196.82,197.5,196.63,197.5,19204.0,191.9252,192.5882,191.7399,192.5882,19204.0
2023-08-30 09:35:00,197.49,197.79,197.47,197.47,1897.0,192.5785,192.871,192.559,192.559,1897.0
2023-08-30 09:40:00,197.28,197.28,197.27,197.28,445.0,192.3737,192.3737,192.364,192.3737,445.0
2023-08-30 09:45:00,197.24,197.47,197.23,197.37,4424.0,192.3347,192.559,192.325,192.4615,4424.0
2023-08-30 09:50:00,197.44,197.59,197.13,197.41,80392.0,192.5297,192.676,192.2274,192.5005,80392.0
2023-08-30 09:55:00,197.41,197.47,197.14,197.45,2101.0,192.5005,192.559,192.2372,192.5395,2101.0
2023-08-30 10:00:00,197.55,197.68,197.29,197.37,3727.0,192.637,192.7638,192.3835,192.4615,3727.0
2023-08-30 10:05:00,197.33,197.37,197.09,197.29,11544.0,192.4225,192.4615,192.1884,192.3835,11544.0
2023-08-30 10:10:00,197.36,197.36,197.01,197.02,2756.0,192.4517,192.4517,192.1104,192.1202,2756.0
2023-08-30 10:15:00,197.06,197.09,196.74,196.81,4887.0,192.1592,192.1884,191.8471,191.9154,4887.0
2023-08-30 10:20:00,196.8,196.88,196.73,196.81,3379.0,191.9057,191.9837,191.8374,191.9154,3379.0
2023-08-30 10:25:00,196.68,196.68,196.45,196.54,4109.0,191.7886,191.7886,191.5644,191.6521,4109.0
2023-08-30 10:30:00,196.5,196.6,196.43,196.55,6271.0,191.6131,191.7106,191.5449,191.6619,6271.0
2023-08-30 10:35:00,196.52,196.58,196.43,196.54,14068.0,191.6326,191.6911,191.5449,191.6521,14068.0
2023-08-30 10:40:00,196.54,196.91,196.54,196.79,4773.0,191.6521,192.0129,191.6521,191.8959,4773.0
2023-08-30 10:45:00,196.84,196.96,196.78,196.8,3358.0,191.9447,192.0617,191.8862,191.9057,3358.0
2023-08-30 10:50:00,196.78,196.84,196.64,196.71,5405.0,191.8862,191.9447,191.7496,191.8179,5405.0
2023-08-30 10:55:00,196.64,196.96,196.6,196.89,8929.0,191.7496,192.0617,191.7106,191.9934,8929.0
2023-08-30 11:00:00,196.86,196.99,196.78,196.95,31175.0,191.9642,192.0909,191.8862,192.0519,31175.0
2023-08-30 11:05:00,196.91,197.0,196.77,196.83,8107.0,192.0129,192.1007,191.8764,191.9349,8107.0
2023-08-30 11:10:00,196.89,197.16,196.89,196.98,6517.0,191.9934,192.2567,191.9934,192.0812,6517.0
2023-08-30 11:15:00,196.99,197.03,196.9,197.03,3098.0,192.0909,192.1299,192.0032,192.1299,3098.0
2023-08-30 11:20:00,197.04,197.11,196.95,197.07,8181.0,192.1397,192.2079,192.0519,192.1689,8181.0
2023-08-30 11:25:00,197.1,197.2,196.93,197.07,12762.0,192.1982,192.2957,192.0324,192.1689,12762.0
2023-08-30 11:30:00,197.09,197.09,196.99,197.09,9847.0,192.1884,192.1884,192.0909,192.1884,9847.0
2023-08-30 11:35:00,197.08,197.27,197.05,197.26,8096.0,192.1787,192.364,192.1494,192.3542,8096.0
2023-08-30 11:40:00,197.33,197.48,197.31,197.31,2627.0,192.4225,192.5687,192.403,192.403,2627.0
2023-08-30 11:45:00,197.35,197.41,197.35,197.38,300.0,192.442,192.5005,192.442,192.4712,300.0
2023-08-30 11:50:00,197.28,197.5,197.28,197.38,129020.0,192.3737,192.5882,192.3737,192.4712,129020.0
2023-08-30 11:55:00,197.38,197.42,197.17,197.35,10057.0,192.4712,192.5102,192.2665,192.442,10057.0
2023-08-30 12:00:00,197.21,197.26,197.17,197.17,1710.0,192.3055,192.3542,192.2665,192.2665,1710.0
2023-08-30 12:05:00,197.17,197.17,196.86,196.86,6787.0,192.2665,192.2665,191.9642,191.9642,6787.0
2023-08-30 12:10:00,196.75,196.83,196.72,196.73,1378.0,191.8569,191.9349,191.8276,191.8374,1378.0
2023-08-30 12:15:00,196.76,196.92,196.63,196.66,4957.0,191.8667,192.0227,191.7399,191.7691,4957.0
2023-08-30 12:20:00,196.71,196.72,196.61,196.69,3358.0,191.8179,191.8276,191.7204,191.7984,3358.0
2023-08-30 12:25:00,196.7,196.71,196.55,196.66,7749.0,191.8081,191.8179,191.6619,191.7691,7749.0
2023-08-30 12:30:00,196.66,196.75,196.43,196.56,10042.0,191.7691,191.8569,191.5449,191.6716,10042.0
2023-08-30 12:35:00,196.62,196.62,196.46,196.54,9008.0,191.7301,191.7301,191.5741,191.6521,9008.0
2023-08-30 12:40:00,196.61,196.73,196.61,196.73,2118.0,191.7204,191.8374,191.7204,191.8374,2118.0
2023-08-30 12:45:00,196.74,196.78,196.74,196.78,1532.0,191.8471,191.8862,191.8471,191.8862,1532.0
2023-08-30 12:50:00,196.82,196.91,196.75,196.81,1446.0,191.9252,192.0129,191.8569,191.9154,1446.0
2023-08-30 12:55:00,196.83,197.02,196.83,196.94,2133.0,191.9349,192.1202,191.9349,192.0422,2133.0
2023-08-30 13:00:00,196.99,197.05,196.94,197.04,1521.0,192.0909,192.1494,192.0422,192.1397,1521.0
2023-08-30 13:05:00,196.99,197.04,196.88,196.88,6506.0,192.0909,192.1397,191.9837,191.9837,6506.0
2023-08-30 13:10:00,196.89,196.89,196.59,196.61,11437.0,191.9934,191.9934,191.7009,191.7204,11437.0
2023-08-30 13:15:00,196.56,196.62,196.45,196.59,4422.0,191.6716,191.7301,191.5644,191.7009,4422.0
2023-08-30 13:20:00,196.57,196.67,196.56,196.56,600.0,191.6814,191.7789,191.6716,191.6716,600.0
2023-08-30 13:25:00,196.53,196.57,196.45,196.55,2360.0,191.6424,191.6814,191.5644,191.6619,2360.0
2023-08-30 13:30:00,196.53,196.68,196.49,196.68,6192.0,191.6424,191.7886,191.6034,191.7886,6192.0
2023-08-30 13:35:00,196.66,196.71,196.53,196.58,3626.0,191.7691,191.8179,191.6424,191.6911,3626.0
2023-08-30 13:40:00,196.56,196.64,196.56,196.61,3693.0,191.6716,191.7496,191.6716,191.7204,3693.0
2023-08-30 13:45:00,196.63,196.65,196.49,196.49,7391.0,191.7399,191.7594,191.6034,191.6034,7391.0
2023-08-30 13:50:00,196.47,196.5,196.42,196.42,2411.0,191.5839,191.6131,191.5351,191.5351,2411.0
2023-08-30 13:55:00,196.38,196.48,196.29,196.47,1775.0,191.4961,191.5936,191.4083,191.5839,1775.0
2023-08-30 14:00:00,196.47,196.48,196.14,196.18,8290.0,191.5839,191.5936,191.2621,191.3011,8290.0
2023-08-30 14:05:00,196.16,196.16,196.05,196.08,2294.0,191.2816,191.2816,191.1743,191.2036,2294.0
2023-08-30 14:10:00,196.06,196.36,196.06,196.36,4526.0,191.1841,191.4766,191.1841,191.4766,4526.0
2023-08-30 14:15:00,196.34,196.39,196.1,196.18,3460.0,191.4571,191.5059,191.2231,191.3011,3460.0
2023-08-30 14:20:00,196.14,196.17,196.11,196.11,3478.0,191.2621,191.2913,191.2328,191.2328,3478.0
2023-08-30 14:25:00,196.0,196.2,195.96,196.2,3635.0,191.1256,191.3206,191.0865,191.3206,3635.0
2023-08-30 14:30:00,196.22,196.27,196.17,196.2,4916.0,191.3401,191.3888,191.2913,191.3206,4916.0
2023-08-30 14:35:00,196.22,196.27,196.18,196.22,3014.0,191.3401,191.3888,191.3011,191.3401,3014.0
2023-08-30 14:40:00,196.19,196.27,196.19,196.27,3351.0,191.3108,191.3888,191.3108,191.3888,3351.0
2023-08-30 14:45:00,196.28,196.31,196.19,196.2,11075.0,191.3986,191.4278,191.3108,191.3206,11075.0
2023-08-30 14:50:00,196.23,196.29,196.16,196.2,12588.0,191.3498,191.4083,191.2816,191.3206,12588.0
2023-08-30 14:55:00,196.21,196.29,196.18,196.29,3939.0,191.3303,191.4083,191.3011,191.4083,3939.0
2023-08-30 15:00:00,196.3,196.33,196.21,196.21,4809.0,191.4181,191.4473,191.3303,191.3303,4809.0
2023-08-30 15:05:00,196.21,196.27,196.2,196.24,3813.0,191.3303,191.3888,191.3206,191.3596,3813.0
2023-08-30 15:10:00,196.23,196.3,196.22,196.24,6503.0,191.3498,191.4181,191.3401,191.3596,6503.0
2023-08-30 15:15:00,196.25,196.29,196.22,196.27,12159.0,191.3693,191.4083,191.3401,191.3888,12159.0
2023-08-30 15:20:00,196.24,196.28,196.21,196.24,14241.0,191.3596,191.3986,191.3303,191.3596,14241.0
2023-08-30 15:25:00,196.21,196.23,196.16,196.21,6105.0,191.3303,191.3498,191.2816,191.3303,6105.0
2023-08-30 15:30:00,196.21,196.25,196.18,196.19,5862.0,191.3303,191.3693,191.3011,191.3108,5862.0
2023-08-30 15:35:00,196.19,196.25,196.16,196.16,5792.0,191.3108,191.3693,191.2816,191.2816,5792.0
2023-08-30 15:40:00,196.14,196.14,196.0,196.08,7128.0,191.2621,191.2621,191.1256,191.2036,7128.0
2023-08-30 15:45:00,196.05,196.22,195.96,195.96,11927.0,191.1743,191.3401,191.0865,191.0865,11927.0
2023-08-30 15:50:00,195.86,196.03,195.84,196.0,17593.0,190.989,191.1548,190.9695,191.1256,17593.0
2023-08-30 15:55:00,195.97,196.25,195.9,196.09,125070.0,191.0963,191.3693,191.028,191.2133,125070.0
2023-08-31 09:30:00,196.61,196.61,196.01,196.43,16856.0,191.7204,191.7204,191.1353,191.5449,16856.0
2023-08-31 09:35:00,196.47,196.55,195.81,195.81,4769.0,191.5839,191.6619,190.9403,190.9403,4769.0
2023-08-31 09:40:00,195.83,196.31,195.77,196.31,13306.0,190.9598,191.4278,190.9013,191.4278,13306.0
2023-08-31 09:45:00,196.34,196.46,196.19,196.46,3108.0,191.4571,191.5741,191.3108,191.5741,3108.0
2023-08-31 09:50:00,196.5,196.65,196.43,196.56,10180.0,191.6131,191.7594,191.5449,191.6716,10180.0
2023-08-31 09:55:00,196.48,196.79,196.48,196.59,25465.0,191.5936,191.8959,191.5936,191.7009,25465.0
2023-08-31 10:00:00,196.6,196.6,195.93,195.96,33387.0,191.7106,191.7106,191.0573,191.0865,33387.0
2023-08-31 10:05:00,196.01,196.2,195.89,196.2,7016.0,191.1353,191.3206,191.0183,191.3206,7016.0
2023-08-31 10:10:00,196.1,196.22,195.99,196.22,7576.0,191.2231,191.3401,191.1158,191.3401,7576.0
2023-08-31 10:15:00,196.28,196.29,196.08,196.09,5673.0,191.3986,191.4083,191.2036,191.2133,5673.0
2023-08-31 10:20:00,196.11,196.25,196.08,196.2,6684.0,191.2328,191.3693,191.2036,191.3206,6684.0
2023-08-31 10:25:00,196.18,196.18,195.97,196.12,5521.0,191.3011,191.3011,191.0963,191.2426,5521.0
2023-08-31 10:30:00,196.2,196.28,196.12,196.14,4687.0,191.3206,191.3986,191.2426,191.2621,4687.0
2023-08-31 10:35:00,196.15,196.15,195.88,196.0,7079.0,191.2718,191.2718,191.0085,191.1256,7079.0
2023-08-31 10:40:00,196.01,196.02,195.8,195.83,3647.0,191.1353,191.1451,190.9305,190.9598,3647.0
2023-08-31 10:45:00,195.89,195.9,195.69,195.74,2939.0,191.0183,191.028,190.8233,190.872,2939.0
2023-08-31 10:50:00,195.7,195.7,195.49,195.5,19874.0,190.833,190.833,190.6282,190.638,19874.0
2023-08-31 10:55:00,195.5,195.59,195.46,195.59,8449.0,190.638,190.7257,190.599,190.7257,8449.0
2023-08-31 11:00:00,195.6,195.68,195.51,195.51,5540.0,190.7355,190.8135,190.6477,190.6477,5540.0
2023-08-31 11:05:00,195.46,195.56,195.37,195.55,6611.0,190.599,190.6965,190.5112,190.6867,6611.0
2023-08-31 11:10:00,195.57,195.63,195.55,195.56,4727.0,190.7062,190.7648,190.6867,190.6965,4727.0
2023-08-31 11:15:00,195.54,195.65,195.49,195.52,3478.0,190.677,190.7843,190.6282,190.6575,3478.0
2023-08-31 11:20:00,195.52,195.61,195.42,195.53,2714.0,190.6575,190.7453,190.56,190.6672,2714.0
2023-08-31 11:25:00,195.45,195.96,195.45,195.94,5313.0,190.5892,191.0865,190.5892,191.067,5313.0
2023-08-31 11:30:00,195.93,195.96,195.5,195.55,21301.0,191.0573,191.0865,190.638,190.6867,21301.0
2023-08-31 11:35:00,195.52,195.66,195.48,195.5,5861.0,190.6575,190.794,190.6185,190.638,5861.0
2023-08-31 11:40:00,195.44,195.56,195.34,195.4,7368.0,190.5795,190.6965,190.482,190.5405,7368.0
2023-08-31 11:45:00,195.36,195.57,195.36,195.57,2479.0,190.5015,190.7062,190.5015,190.7062,2479.0
2023-08-31 11:50:00,195.48,195.82,195.48,195.8,4996.0,190.6185,190.95,190.6185,190.9305,4996.0
2023-08-31 11:55:00,195.88,195.88,195.77,195.85,4755.0,191.0085,191.0085,190.9013,190.9793,4755.0
2023-08-31 12:00:00,195.8,196.04,195.77,195.96,4116.0,190.9305,191.1646,190.9013,191.0865,4116.0
2023-08-31 12:05:00,195.91,196.05,195.91,195.98,1600.0,191.0378,191.1743,191.0378,191.106,1600.0
2023-08-31 12:10:00,196.0,196.13,195.99,196.11,4076.0,191.1256,191.2523,191.1158,191.2328,4076.0
2023-08-31 12:15:00,196.05,196.07,195.96,196.03,3180.0,191.1743,191.1938,191.0865,191.1548,3180.0
2023-08-31 12:20:00,196.06,196.12,195.9,195.9,2798.0,191.1841,191.2426,191.028,191.028,2798.0
2023-08-31 12:25:00,195.9,196.0,195.87,196.0,3501.0,191.028,191.1256,190.9988,191.1256,3501.0
2023-08-31 12:30:00,195.95,195.98,195.76,195.76,2389.0,191.0768,191.106,190.8915,190.8915,2389.0
2023-08-31 12:35:00,195.81,195.86,195.77,195.84,2050.0,190.9403,190.989,190.9013,190.9695,2050.0
2023-08-31 12:40:00,195.77,195.84,195.74,195.79,4468.0,190.9013,190.9695,190.872,190.9208,4468.0
2023-08-31 12:45:00,195.77,195.81,195.68,195.74,2422.0,190.9013,190.9403,190.8135,190.872,2422.0
2023-08-31 12:50:00,195.78,195.81,195.63,195.75,2835.0,190.911,190.9403,190.7648,190.8818,2835.0
2023-08-31 12:55:00,195.72,195.9,195.72,195.86,2906.0,190.8525,191.028,190.8525,190.989,2906.0
2023-08-31 13:00:00,195.83,195.91,195.83,195.83,1195.0,190.9598,191.0378,190.9598,190.9598,1195.0
2023-08-31 13:05:00,195.85,195.97,195.79,195.97,2346.0,190.9793,191.0963,190.9208,191.0963,2346.0
2023-08-31 13:10:00,195.97,196.0,195.92,195.94,2357.0,191.0963,191.1256,191.0475,191.067,2357.0
2023-08-31 13:15:00,195.91,195.97,195.87,195.89,1733.0,191.0378,191.0963,190.9988,191.0183,1733.0
2023-08-31 13:20:00,195.86,196.0,195.81,196.0,4342.0,190.989,191.1256,190.9403,191.1256,4342.0
2023-08-31 13:25:00,196.0,196.01,195.75,195.75,11982.0,191.1256,191.1353,190.8818,190.8818,11982.0
2023-08-31 13:30:00,195.74,195.85,195.72,195.78,6636.0,190.872,190.9793,190.8525,190.911,6636.0
2023-08-31 13:35:00,195.77,195.81,195.71,195.77,3373.0,190.9013,190.9403,190.8428,190.9013,3373.0
2023-08-31 13:40:00,195.76,195.83,195.74,195.8,4152.0,190.8915,190.9598,190.872,190.9305,4152.0
2023-08-31 13:45:00,195.79,195.81,195.74,195.77,3392.0,190.9208,190.9403,190.872,190.9013,3392.0
2023-08-31 13:50:00,195.77,195.81,195.72,195.75,1500.0,190.9013,190.9403,190.8525,190.8818,1500.0
2023-08-31 13:55:00,195.8,195.8,195.68,195.76,4813.0,190.9305,190.9305,190.8135,190.8915,4813.0
2023-08-31 14:00:00,195.77,195.86,195.77,195.85,2629.0,190.9013,190.989,190.9013,190.9793,2629.0
2023-08-31 14:05:00,195.82,195.98,195.82,195.95,2537.0,190.95,191.106,190.95,191.0768,2537.0
2023-08-31 14:10:00,195.92,195.97,195.9,195.94,2259.0,191.0475,191.0963,191.028,191.067,2259.0
2023-08-31 14:15:00,195.94,196.01,195.79,195.81,4399.0,191.067,191.1353,190.9208,190.9403,4399.0
2023-08-31 14:20:00,195.75,195.82,195.73,195.81,2720.0,190.8818,190.95,190.8623,190.9403,2720.0
2023-08-31 14:25:00,195.79,195.82,195.77,195.82,600.0,190.9208,190.95,190.9013,190.95,600.0
2023-08-31 14:30:00,195.84,195.86,195.77,195.84,3391.0,190.9695,190.989,190.9013,190.9695,3391.0
2023-08-31 14:35:00,195.78,195.79,195.46,195.46,4290.0,190.911,190.9208,190.599,190.599,4290.0
2023-08-31 14:40:00,195.43,195.46,195.25,195.32,3166.0,190.5697,190.599,190.3942,190.4625,3166.0
2023-08-31 14:45:00,195.36,195.43,195.26,195.33,4568.0,190.5015,190.5697,190.404,190.4722,4568.0
2023-08-31 14:50:00,195.29,195.37,195.28,195.37,1556.0,190.4332,190.5112,190.4235,190.5112,1556.0
2023-08-31 14:55:00,195.33,195.36,195.28,195.34,2501.0,190.4722,190.5015,190.4235,190.482,2501.0
2023-08-31 15:00:00,195.32,195.35,195.25,195.35,2451.0,190.4625,190.4917,190.3942,190.4917,2451.0
2023-08-31 15:05:00,195.32,195.43,195.28,195.43,1661.0,190.4625,190.5697,190.4235,190.5697,1661.0
2023-08-31 15:10:00,195.47,195.48,195.42,195.44,4352.0,190.6087,190.6185,190.56,190.5795,4352.0
2023-08-31 15:15:00,195.43,195.43,195.27,195.29,11588.0,190.5697,190.5697,190.4137,190.4332,11588.0
2023-08-31 15:20:00,195.28,195.32,195.15,195.17,28374.0,190.4235,190.4625,190.2967,190.3162,28374.0
2023-08-31 15:25:00,195.19,195.22,195.02,195.05,6314.0,190.3357,190.365,190.1699,190.1992,6314.0
2023-08-31 15:30:00,195.09,195.15,195.03,195.03,8959.0,190.2382,190.2967,190.1797,190.1797,8959.0
2023-08-31 15:35:00,195.03,195.05,194.89,195.01,17829.0,190.1797,190.1992,190.0432,190.1602,17829.0
2023-08-31 15:40:00,195.02,195.14,194.87,195.06,116442.0,190.1699,190.2869,190.0237,190.2089,116442.0
2023-08-31 15:45:00,195.0,195.14,194.97,195.01,12982.0,190.1504,190.2869,190.1212,190.1602,12982.0
2023-08-31 15:50:00,194.99,195.0,194.77,194.86,25801.0,190.1407,190.1504,189.9261,190.0139,25801.0
2023-08-31 15:55:00,194.88,195.07,194.73,194.99,106769.0,190.0334,190.2187,189.8871,190.1407,106769.0
2023-09-01 09:30:00,195.82,196.25,195.82,196.0,17570.0,190.95,191.3693,190.95,191.1256,17570.0
2023-09-01 09:35:00,195.86,196.1,195.73,196.1,4106.0,190.989,191.2231,190.8623,191.2231,4106.0
2023-09-01 09:40:00,195.97,196.0,195.58,196.0,3098.0,191.0963,191.1256,190.716,191.1256,3098.0
2023-09-01 09:45:00,196.08,196.08,195.82,195.96,2340.0,191.2036,191.2036,190.95,191.0865,2340.0
2023-09-01 09:50:00,195.97,196.09,195.77,196.01,2074.0,191.0963,191.2133,190.9013,191.1353,2074.0
2023-09-01 09:55:00,195.96,196.01,195.76,195.8,1356.0,191.0865,191.1353,190.8915,190.9305,1356.0
2023-09-01 10:00:00,195.54,195.92,195.44,195.89,12825.0,190.677,191.0475,190.5795,191.0183,12825.0
2023-09-01 10:05:00,195.89,196.08,195.81,196.08,11407.0,191.0183,191.2036,190.9403,191.2036,11407.0
2023-09-01 10:10:00,196.19,196.58,196.19,196.49,10535.0,191.3108,191.6911,191.3108,191.6034,10535.0
2023-09-01 10:15:00,196.5,196.77,196.5,196.61,6183.0,191.6131,191.8764,191.6131,191.7204,6183.0
2023-09-01 10:20:00,196.6,196.61,196.37,196.4,5945.0,191.7106,191.7204,191.4864,191.5156,5945.0
2023-09-01 10:25:00,196.4,196.43,196.24,196.43,5096.0,191.5156,191.5449,191.3596,191.5449,5096.0
2023-09-01 10:30:00,196.42,196.66,196.42,196.6,2274.0,191.5351,191.7691,191.5351,191.7106,2274.0
2023-09-01 10:35:00,196.66,196.8,196.57,196.61,4813.0,191.7691,191.9057,191.6814,191.7204,4813.0
2023-09-01 10:40:00,196.57,196.73,196.51,196.69,3511.0,191.6814,191.8374,191.6229,191.7984,3511.0
2023-09-01 10:45:00,196.66,196.81,196.47,196.73,5801.0,191.7691,191.9154,191.5839,191.8374,5801.0
2023-09-01 10:50:00,196.67,196.82,196.27,196.27,3178.0,191.7789,191.9252,191.3888,191.3888,3178.0
2023-09-01 10:55:00,196.4,196.44,196.22,196.38,2069.0,191.5156,191.5546,191.3401,191.4961,2069.0
2023-09-01 11:00:00,196.56,196.63,196.38,196.43,6207.0,191.6716,191.7399,191.4961,191.5449,6207.0
2023-09-01 11:05:00,196.38,196.47,196.28,196.32,2780.0,191.4961,191.5839,191.3986,191.4376,2780.0
2023-09-01 11:10:00,196.2,196.21,196.14,196.14,711.0,191.3206,191.3303,191.2621,191.2621,711.0
2023-09-01 11:15:00,196.2,196.2,196.06,196.17,2393.0,191.3206,191.3206,191.1841,191.2913,2393.0
2023-09-01 11:20:00,196.19,196.22,196.11,196.14,2203.0,191.3108,191.3401,191.2328,191.2621,2203.0
2023-09-01 11:25:00,196.17,196.37,196.16,196.2,3249.0,191.2913,191.4864,191.2816,191.3206,3249.0
2023-09-01 11:30:00,196.2,196.28,196.06,196.19,3367.0,191.3206,191.3986,191.1841,191.3108,3367.0
2023-09-01 11:35:00,196.19,196.19,196.02,196.14,2666.0,191.3108,191.3108,191.1451,191.2621,2666.0
2023-09-01 11:40:00,196.15,196.19,196.0,196.09,1319.0,191.2718,191.3108,191.1256,191.2133,1319.0
2023-09-01 11:45:00,196.07,196.08,195.93,195.94,1984.0,191.1938,191.2036,191.0573,191.067,1984.0
2023-09-01 11:50:00,195.95,195.96,195.91,195.91,1011.0,191.0768,191.0865,191.0378,191.0378,1011.0
2023-09-01 11:55:00,195.95,195.99,195.87,195.99,1260.0,191.0768,191.1158,190.9988,191.1158,1260.0
2023-09-01 12:00:00,195.94,195.94,195.79,195.89,1705.0,191.067,191.067,190.9208,191.0183,1705.0
2023-09-01 12:05:00,195.92,196.01,195.87,195.96,2823.0,191.0475,191.1353,190.9988,191.0865,2823.0
2023-09-01 12:10:00,195.98,196.12,195.98,196.12,2568.0,191.106,191.2426,191.106,191.2426,2568.0
2023-09-01 12:15:00,196.1,196.11,196.05,196.08,838.0,191.2231,191.2328,191.1743,191.2036,838.0
2023-09-01 12:20:00,196.09,196.13,195.94,196.02,3287.0,191.2133,191.2523,191.067,191.1451,3287.0
2023-09-01 12:25:00,195.94,196.07,195.94,195.97,1534.0,191.067,191.1938,191.067,191.0963,1534.0
2023-09-01 12:30:00,196.0,196.06,196.0,196.06,1000.0,191.1256,191.1841,191.1256,191.1841,1000.0
2023-09-01 12:35:00,196.03,196.06,195.88,195.88,2011.0,191.1548,191.1841,191.0085,191.0085,2011.0
2023-09-01 12:40:00,195.88,195.88,195.8,195.87,1152.0,191.0085,191.0085,190.9305,190.9988,1152.0
2023-09-01 12:45:00,195.89,196.0,195.86,195.97,713.0,191.0183,191.1256,190.989,191.0963,713.0
2023-09-01 12:50:00,195.97,196.03,195.96,196.03,700.0,191.0963,191.1548,191.0865,191.1548,700.0
2023-09-01 12:55:00,196.05,196.11,195.89,195.91,1439.0,191.1743,191.2328,191.0183,191.0378,1439.0
2023-09-01 13:00:00,195.91,195.97,195.88,195.89,1475.0,191.0378,191.0963,191.0085,191.0183,1475.0
2023-09-01 13:05:00,195.88,195.91,195.77,195.77,1010.0,191.0085,191.0378,190.9013,190.9013,1010.0
2023-09-01 13:10:00,195.81,195.98,195.81,195.97,1209.0,190.9403,191.106,190.9403,191.0963,1209.0
2023-09-01 13:15:00,195.99,196.2,195.98,196.2,4668.0,191.1158,191.3206,191.106,191.3206,4668.0
2023-09-01 13:20:00,196.19,196.28,196.16,196.28,3103.0,191.3108,191.3986,191.2816,191.3986,3103.0
2023-09-01 13:25:00,196.27,196.34,196.25,196.32,3969.0,191.3888,191.4571,191.3693,191.4376,3969.0
2023-09-01 13:30:00,196.31,196.36,196.07,196.07,6339.0,191.4278,191.4766,191.1938,191.1938,6339.0
2023-09-01 13:35:00,196.07,196.07,195.97,195.97,904.0,191.1938,191.1938,191.0963,191.0963,904.0
2023-09-01 13:40:00,195.93,196.07,195.9,196.06,1235.0,191.0573,191.1938,191.028,191.1841,1235.0
2023-09-01 13:45:00,196.06,196.06,195.93,195.96,2934.0,191.1841,191.1841,191.0573,191.0865,2934.0
2023-09-01 13:50:00,195.91,195.94,195.84,195.91,2665.0,191.0378,191.067,190.9695,191.0378,2665.0
2023-09-01 13:55:00,195.92,196.01,195.91,195.99,1161.0,191.0475,191.1353,191.0378,191.1158,1161.0
2023-09-01 14:00:00,195.99,195.99,195.86,195.93,1376.0,191.1158,191.1158,190.989,191.0573,1376.0
2023-09-01 14:05:00,195.95,195.97,195.87,195.87,1474.0,191.0768,191.0963,190.9988,190.9988,1474.0
2023-09-01 14:10:00,195.9,195.93,195.89,195.91,2045.0,191.028,191.0573,191.0183,191.0378,2045.0
2023-09-01 14:15:00,195.94,196.01,195.89,196.0,1294.0,191.067,191.1353,191.0183,191.1256,1294.0
2023-09-01 14:20:00,196.0,196.05,195.88,195.89,1491.0,191.1256,191.1743,191.0085,191.0183,1491.0
2023-09-01 14:25:00,195.87,195.87,195.79,195.85,877.0,190.9988,190.9988,190.9208,190.9793,877.0
2023-09-01 14:30:00,195.87,195.89,195.8,195.86,1434.0,190.9988,191.0183,190.9305,190.989,1434.0
2023-09-01 14:35:00,195.82,195.82,195.77,195.81,990.0,190.95,190.95,190.9013,190.9403,990.0
2023-09-01 14:40:00,195.81,195.9,195.81,195.87,834.0,190.9403,191.028,190.9403,190.9988,834.0
2023-09-01 14:45:00,195.86,195.95,195.81,195.82,1646.0,190.989,191.0768,190.9403,190.95,1646.0
2023-09-01 14:50:00,195.84,195.95,195.84,195.94,1189.0,190.9695,191.0768,190.9695,191.067,1189.0
2023-09-01 14:55:00,195.98,196.04,195.93,196.04,2703.0,191.106,191.1646,191.0573,191.1646,2703.0
2023-09-01 15:00:00,196.0,196.03,195.86,195.87,2509.0,191.1256,191.1548,190.989,190.9988,2509.0
2023-09-01 15:05:00,195.84,195.95,195.83,195.88,2160.0,190.9695,191.0768,190.9598,191.0085,2160.0
2023-09-01 15:10:00,195.88,195.88,195.82,195.87,1668.0,191.0085,191.0085,190.95,190.9988,1668.0
2023-09-01 15:15:00,195.87,195.87,195.72,195.72,2551.0,190.9988,190.9988,190.8525,190.8525,2551.0
2023-09-01 15:20:00,195.72,195.83,195.68,195.83,6437.0,190.8525,190.9598,190.8135,190.9598,6437.0
2023-09-01 15:25:00,195.87,195.88,195.79,195.87,1613.0,190.9988,191.0085,190.9208,190.9988,1613.0
2023-09-01 15:30:00,195.91,196.01,195.9,196.01,4263.0,191.0378,191.1353,191.028,191.1353,4263.0
2023-09-01 15:35:00,195.99,196.01,195.91,195.92,2560.0,191.1158,191.1353,191.0378,191.0475,2560.0
2023-09-01 15:40:00,195.91,196.01,195.91,195.96,2677.0,191.0378,191.1353,191.0378,191.0865,2677.0
2023-09-01 15:45:00,195.95,195.95,195.81,195.88,3514.0,191.0768,191.0768,190.9403,191.0085,3514.0
2023-09-01 15:50:00,195.87,195.87,195.74,195.83,6867.0,190.9988,190.9988,190.872,190.9598,6867.0
2023-09-01 15:55:00,195.84,195.99,195.67,195.78,40931.0,190.9695,191.1158,190.8038,190.911,40931.0
2023-09-05 09:30:00,195.64,195.71,195.03,195.03,33416.0,190.7745,190.8428,190.1797,190.1797,33416.0
2023-09-05 09:35:00,195.0,195.0,194.14,194.38,3887.0,190.1504,190.1504,189.3118,189.5458,3887.0
2023-09-05 09:40:00,194.47,194.49,193.8,194.09,6701.0,189.6336,189.6531,188.9803,189.2631,6701.0
2023-09-05 09:45:00,194.06,194.45,193.88,194.18,5048.0,189.2338,189.6141,189.0583,189.3508,5048.0
2023-09-05 09:50:00,194.13,194.62,194.07,194.57,5192.0,189.3021,189.7799,189.2436,189.7311,5192.0
2023-09-05 09:55:00,194.59,194.77,194.49,194.7,4439.0,189.7506,189.9261,189.6531,189.8579,4439.0
2023-09-05 10:00:00,194.76,194.82,194.62,194.69,5676.0,189.9164,189.9749,189.7799,189.8481,5676.0
2023-09-05 10:05:00,194.67,194.67,194.22,194.23,8116.0,189.8286,189.8286,189.3898,189.3996,8116.0
2023-09-05 10:10:00,194.2,194.46,193.98,193.98,7484.0,189.3703,189.6239,189.1558,189.1558,7484.0
2023-09-05 10:15:00,193.96,194.01,193.6,193.72,6409.0,189.1363,189.185,188.7852,188.9023,6409.0
2023-09-05 10:20:00,193.75,194.08,193.68,193.91,4165.0,188.9315,189.2533,188.8633,189.0875,4165.0
2023-09-05 10:25:00,193.89,193.97,193.72,193.8,6415.0,189.068,189.146,188.9023,188.9803,6415.0
2023-09-05 10:30:00,193.78,193.8,193.55,193.55,3344.0,188.9608,188.9803,188.7365,188.7365,3344.0
2023-09-05 10:35:00,193.45,193.54,193.33,193.36,8144.0,188.639,188.7267,188.522,188.5512,8144.0
2023-09-05 10:40:00,193.5,193.79,193.48,193.79,3700.0,188.6877,188.9705,188.6682,188.9705,3700.0
2023-09-05 10:45:00,193.8,193.92,193.77,193.86,3459.0,188.9803,189.0973,188.951,189.0388,3459.0
2023-09-05 10:50:00,193.89,193.89,193.53,193.75,9766.0,189.068,189.068,188.717,188.9315,9766.0
2023-09-05 10:55:00,193.79,193.89,193.72,193.85,4136.0,188.9705,189.068,188.9023,189.029,4136.0
2023-09-05 11:00:00,193.99,194.17,193.97,193.98,9689.0,189.1655,189.3411,189.146,189.1558,9689.0
2023-09-05 11:05:00,193.97,194.17,193.96,194.07,6016.0,189.146,189.3411,189.1363,189.2436,6016.0
2023-09-05 11:10:00,194.09,194.36,194.09,194.26,5463.0,189.2631,189.5263,189.2631,189.4288,5463.0
2023-09-05 11:15:00,194.32,194.4,194.3,194.4,1991.0,189.4873,189.5653,189.4678,189.5653,1991.0
2023-09-05 11:20:00,194.37,194.42,194.17,194.2,9244.0,189.5361,189.5848,189.3411,189.3703,9244.0
2023-09-05 11:25:00,194.2,194.25,194.05,194.13,8754.0,189.3703,189.4191,189.224,189.3021,8754.0
2023-09-05 11:30:00,194.16,194.38,194.12,194.26,3862.0,189.3313,189.5458,189.2923,189.4288,3862.0
2023-09-05 11:35:00,194.25,194.31,194.18,194.29,3111.0,189.4191,189.4776,189.3508,189.4581,3111.0
2023-09-05 11:40:00,194.3,194.36,194.21,194.27,2814.0,189.4678,189.5263,189.3801,189.4386,2814.0
2023-09-05 11:45:00,194.26,194.29,194.12,194.12,4502.0,189.4288,189.4581,189.2923,189.2923,4502.0
2023-09-05 11:50:00,194.1,194.22,194.05,194.07,31279.0,189.2728,189.3898,189.224,189.2436,31279.0
2023-09-05 11:55:00,194.07,194.14,194.02,194.03,1674.0,189.2436,189.3118,189.1948,189.2045,1674.0
2023-09-05 12:00:00,194.06,194.11,193.9,193.94,4003.0,189.2338,189.2826,189.0778,189.1168,4003.0
2023-09-05 12:05:00,193.98,194.06,193.92,193.96,3383.0,189.1558,189.2338,189.0973,189.1363,3383.0
2023-09-05 12:10:00,194.06,194.1,193.97,193.97,2554.0,189.2338,189.2728,189.146,189.146,2554.0
2023-09-05 12:15:00,193.96,193.96,193.88,193.89,2060.0,189.1363,189.1363,189.0583,189.068,2060.0
2023-09-05 12:20:00,193.87,193.88,193.81,193.86,925.0,189.0485,189.0583,188.99,189.0388,925.0
2023-09-05 12:25:00,193.78,193.84,193.54,193.54,3241.0,188.9608,189.0193,188.7267,188.7267,3241.0
2023-09-05 12:30:00,193.59,193.66,193.54,193.66,3123.0,188.7755,188.8437,188.7267,188.8437,3123.0
2023-09-05 12:35:00,193.63,193.64,193.55,193.64,2193.0,188.8145,188.8242,188.7365,188.8242,2193.0
2023-09-05 12:40:00,193.69,193.7,193.55,193.65,2373.0,188.873,188.8828,188.7365,188.834,2373.0
2023-09-05 12:45:00,193.61,193.67,193.52,193.53,2060.0,188.795,188.8535,188.7072,188.717,2060.0
2023-09-05 12:50:00,193.52,193.57,193.51,193.55,1716.0,188.7072,188.756,188.6975,188.7365,1716.0
2023-09-05 12:55:00,193.5,193.56,193.48,193.56,1137.0,188.6877,188.7462,188.6682,188.7462,1137.0
2023-09-05 13:00:00,193.55,193.55,193.2,193.2,9026.0,188.7365,188.7365,188.3952,188.3952,9026.0
2023-09-05 13:05:00,193.14,193.23,193.13,193.18,7249.0,188.3367,188.4244,188.3269,188.3757,7249.0
2023-09-05 13:10:00,193.2,193.2,193.04,193.09,2118.0,188.3952,188.3952,188.2392,188.2879,2118.0
2023-09-05 13:15:00,193.04,193.15,193.02,193.15,2043.0,188.2392,188.3464,188.2197,188.3464,2043.0
2023-09-05 13:20:00,193.16,193.16,192.98,193.04,3336.0,188.3562,188.3562,188.1807,188.2392,3336.0
2023-09-05 13:25:00,193.07,193.11,193.02,193.06,2304.0,188.2684,188.3074,188.2197,188.2587,2304.0
2023-09-05 13:30:00,193.04,193.15,193.0,193.05,3806.0,188.2392,188.3464,188.2002,188.2489,3806.0
2023-09-05 13:35:00,193.03,193.07,192.98,193.07,2718.0,188.2294,188.2684,188.1807,188.2684,2718.0
2023-09-05 13:40:00,193.06,193.17,193.02,193.08,2348.0,188.2587,188.3659,188.2197,188.2782,2348.0
2023-09-05 13:45:00,193.08,193.13,193.04,193.11,1673.0,188.2782,188.3269,188.2392,188.3074,1673.0
2023-09-05 13:50:00,193.15,193.18,193.06,193.07,3069.0,188.3464,188.3757,188.2587,188.2684,3069.0
2023-09-05 13:55:00,193.13,193.18,193.12,193.16,2055.0,188.3269,188.3757,188.3172,188.3562,2055.0
2023-09-05 14:00:00,193.15,193.25,193.13,193.18,3516.0,188.3464,188.4439,188.3269,188.3757,3516.0
2023-09-05 14:05:00,193.17,193.2,193.13,193.14,2370.0,188.3659,188.3952,188.3269,188.3367,2370.0
2023-09-05 14:10:00,193.14,193.25,193.14,193.2,3059.0,188.3367,188.4439,188.3367,188.3952,3059.0
2023-09-05 14:15:00,193.25,193.27,193.11,193.26,2447.0,188.4439,188.4634,188.3074,188.4537,2447.0
2023-09-05 14:20:00,193.29,193.35,193.21,193.31,4172.0,188.4829,188.5415,188.4049,188.5025,4172.0
2023-09-05 14:25:00,193.3,193.33,193.2,193.27,3568.0,188.4927,188.522,188.3952,188.4634,3568.0
2023-09-05 14:30:00,193.28,193.43,193.27,193.43,2585.0,188.4732,188.6195,188.4634,188.6195,2585.0
2023-09-05 14:35:00,193.4,193.44,193.36,193.42,2288.0,188.5902,188.6292,188.5512,188.6097,2288.0
2023-09-05 14:40:00,193.4,193.48,193.39,193.43,2653.0,188.5902,188.6682,188.5805,188.6195,2653.0
2023-09-05 14:45:00,193.4,193.45,193.32,193.42,6636.0,188.5902,188.639,188.5122,188.6097,6636.0
2023-09-05 14:50:00,193.4,193.43,193.33,193.34,4297.0,188.5902,188.6195,188.522,188.5317,4297.0
2023-09-05 14:55:00,193.36,193.42,193.29,193.4,4448.0,188.5512,188.6097,188.4829,188.5902,4448.0
2023-09-05 15:00:00,193.41,193.47,193.38,193.39,3543.0,188.6,188.6585,188.5707,188.5805,3543.0
2023-09-05 15:05:00,193.36,193.38,193.31,193.34,2915.0,188.5512,188.5707,188.5025,188.5317,2915.0
2023-09-05 15:10:00,193.31,193.38,193.19,193.27,6259.0,188.5025,188.5707,188.3854,188.4634,6259.0
2023-09-05 15:15:00,193.28,193.3,193.15,193.2,3652.0,188.4732,188.4927,188.3464,188.3952,3652.0
2023-09-05 15:20:00,193.25,193.3,193.21,193.26,2460.0,188.4439,188.4927,188.4049,188.4537,2460.0
2023-09-05 15:25:00,193.27,193.35,193.24,193.33,5732.0,188.4634,188.5415,188.4342,188.522,5732.0
2023-09-05 15:30:00,193.3,193.34,193.26,193.26,4486.0,188.4927,188.5317,188.4537,188.4537,4486.0
2023-09-05 15:35:00,193.28,193.46,193.24,193.4,6558.0,188.4732,188.6487,188.4342,188.5902,6558.0
2023-09-05 15:40:00,193.39,193.46,193.37,193.37,8870.0,188.5805,188.6487,188.561,188.561,8870.0
2023-09-05 15:45:00,193.41,193.54,193.37,193.42,42526.0,188.6,188.7267,188.561,188.6097,42526.0
2023-09-05 15:50:00,193.36,193.42,193.16,193.27,18413.0,188.5512,188.6097,188.3562,188.4634,18413.0
2023-09-05 15:55:00,193.24,193.24,192.89,192.9,78728.0,188.4342,188.4342,188.0929,188.1026,78728.0
2023-09-06 09:30:00,192.47,192.47,191.9,191.99,13876.0,187.6833,187.6833,187.1275,187.2153,13876.0
2023-09-06 09:35:00,192.24,192.26,191.77,192.07,1529.0,187.4591,187.4786,187.0008,187.2933,1529.0
2023-09-06 09:40:00,192.2,192.58,192.07,192.54,1655.0,187.4201,187.7906,187.2933,187.7516,1655.0
2023-09-06 09:45:00,192.66,192.97,192.66,192.86,3307.0,187.8686,188.1709,187.8686,188.0636,3307.0
2023-09-06 09:50:00,193.01,193.11,192.89,192.97,14100.0,188.2099,188.3074,188.0929,188.1709,14100.0
2023-09-06 09:55:00,193.04,193.15,192.97,193.13,12835.0,188.2392,188.3464,188.1709,188.3269,12835.0
2023-09-06 10:00:00,193.07,193.27,192.88,192.99,18080.0,188.2684,188.4634,188.0831,188.1904,18080.0
2023-09-06 10:05:00,192.96,193.63,192.95,193.63,10784.0,188.1612,188.8145,188.1514,188.8145,10784.0
2023-09-06 10:10:00,193.66,193.71,193.59,193.62,2025.0,188.8437,188.8925,188.7755,188.8047,2025.0
2023-09-06 10:15:00,193.62,193.76,193.58,193.73,10413.0,188.8047,188.9413,188.7657,188.912,10413.0
2023-09-06 10:20:00,193.67,193.78,193.47,193.47,3317.0,188.8535,188.9608,188.6585,188.6585,3317.0
2023-09-06 10:25:00,193.54,193.64,193.5,193.55,2218.0,188.7267,188.8242,188.6877,188.7365,2218.0
2023-09-06 10:30:00,193.67,193.9,193.66,193.81,5819.0,188.8535,189.0778,188.8437,188.99,5819.0
2023-09-06 10:35:00,193.86,193.94,193.73,193.78,2414.0,189.0388,189.1168,188.912,188.9608,2414.0
2023-09-06 10:40:00,193.81,193.84,193.71,193.78,1578.0,188.99,189.0193,188.8925,188.9608,1578.0
2023-09-06 10:45:00,193.71,193.71,193.42,193.5,4426.0,188.8925,188.8925,188.6097,188.6877,4426.0
2023-09-06 10:50:00,193.56,193.72,193.52,193.64,3492.0,188.7462,188.9023,188.7072,188.8242,3492.0
2023-09-06 10:55:00,193.69,193.74,193.56,193.66,3108.0,188.873,188.9218,188.7462,188.8437,3108.0
2023-09-06 11:00:00,193.69,193.78,193.57,193.67,2699.0,188.873,188.9608,188.756,188.8535,2699.0
2023-09-06 11:05:00,193.69,194.0,193.69,193.94,1910.0,188.873,189.1753,188.873,189.1168,1910.0
2023-09-06 11:10:00,193.88,193.9,193.66,193.66,2901.0,189.0583,189.0778,188.8437,188.8437,2901.0
2023-09-06 11:15:00,193.71,193.9,193.61,193.9,2309.0,188.8925,189.0778,188.795,189.0778,2309.0
2023-09-06 11:20:00,193.91,193.97,193.75,193.95,2958.0,189.0875,189.146,188.9315,189.1265,2958.0
2023-09-06 11:25:00,193.94,193.94,193.72,193.72,1898.0,189.1168,189.1168,188.9023,188.9023,1898.0
2023-09-06 11:30:00,193.76,193.76,193.64,193.67,2424.0,188.9413,188.9413,188.8242,188.8535,2424.0
2023-09-06 11:35:00,193.68,193.82,193.68,193.78,4974.0,188.8633,188.9998,188.8633,188.9608,4974.0
2023-09-06 11:40:00,193.84,193.97,193.84,193.97,3894.0,189.0193,189.146,189.0193,189.146,3894.0
2023-09-06 11:45:00,193.95,194.0,193.86,193.97,3223.0,189.1265,189.1753,189.0388,189.146,3223.0
2023-09-06 11:50:00,193.97,194.15,193.97,194.15,2729.0,189.146,189.3216,189.146,189.3216,2729.0
2023-09-06 11:55:00,194.17,194.17,193.99,194.03,3852.0,189.3411,189.3411,189.1655,189.2045,3852.0
2023-09-06 12:00:00,194.0,194.06,193.99,193.99,1943.0,189.1753,189.2338,189.1655,189.1655,1943.0
2023-09-06 12:05:00,194.06,194.06,193.87,193.97,2743.0,189.2338,189.2338,189.0485,189.146,2743.0
2023-09-06 12:10:00,193.96,194.21,193.96,194.14,4967.0,189.1363,189.3801,189.1363,189.3118,4967.0
2023-09-06 12:15:00,194.1,194.11,194.05,194.11,2231.0,189.2728,189.2826,189.224,189.2826,2231.0
2023-09-06 12:20:00,194.15,194.25,194.1,194.12,2568.0,189.3216,189.4191,189.2728,189.2923,2568.0
2023-09-06 12:25:00,194.13,194.26,194.06,194.1,3102.0,189.3021,189.4288,189.2338,189.2728,3102.0
2023-09-06 12:30:00,193.99,194.16,193.99,194.1,1706.0,189.1655,189.3313,189.1655,189.2728,1706.0
2023-09-06 12:35:00,194.09,194.09,193.99,194.06,2076.0,189.2631,189.2631,189.1655,189.2338,2076.0
2023-09-06 12:40:00,194.1,194.1,193.84,193.84,4634.0,189.2728,189.2728,189.0193,189.0193,4634.0
2023-09-06 12:45:00,193.86,193.93,193.86,193.93,1725.0,189.0388,189.107,189.0388,189.107,1725.0
2023-09-06 12:50:00,193.88,193.92,193.77,193.79,3045.0,189.0583,189.0973,188.951,188.9705,3045.0
2023-09-06 12:55:00,193.81,193.87,193.77,193.77,3303.0,188.99,189.0485,188.951,188.951,3303.0
2023-09-06 13:00:00,193.7,193.7,193.53,193.57,7910.0,188.8828,188.8828,188.717,188.756,7910.0
2023-09-06 13:05:00,193.56,193.56,193.42,193.53,1067.0,188.7462,188.7462,188.6097,188.717,1067.0
2023-09-06 13:10:00,193.53,193.64,193.53,193.61,2346.0,188.717,188.8242,188.717,188.795,2346.0
2023-09-06 13:15:00,193.65,193.79,193.65,193.79,2326.0,188.834,188.9705,188.834,188.9705,2326.0
2023-09-06 13:20:00,193.75,193.85,193.73,193.83,1608.0,188.9315,189.029,188.912,189.0095,1608.0
2023-09-06 13:25:00,193.81,193.87,193.75,193.87,1852.0,188.99,189.0485,188.9315,189.0485,1852.0
2023-09-06 13:30:00,193.87,193.92,193.78,193.86,3378.0,189.0485,189.0973,188.9608,189.0388,3378.0
2023-09-06 13:35:00,193.81,194.02,193.77,193.94,2627.0,188.99,189.1948,188.951,189.1168,2627.0
2023-09-06 13:40:00,193.97,193.97,193.82,193.93,2571.0,189.146,189.146,188.9998,189.107,2571.0
2023-09-06 13:45:00,193.89,193.94,193.86,193.9,2729.0,189.068,189.1168,189.0388,189.0778,2729.0
2023-09-06 13:50:00,193.91,193.98,193.89,193.98,1254.0,189.0875,189.1558,189.068,189.1558,1254.0
2023-09-06 13:55:00,194.01,194.11,193.99,194.02,3992.0,189.185,189.2826,189.1655,189.1948,3992.0
2023-09-06 14:00:00,194.03,194.08,193.99,194.08,4260.0,189.2045,189.2533,189.1655,189.2533,4260.0
2023-09-06 14:05:00,194.03,194.22,193.99,194.19,2282.0,189.2045,189.3898,189.1655,189.3606,2282.0
2023-09-06 14:10:00,194.15,194.19,194.1,194.16,4945.0,189.3216,189.3606,189.2728,189.3313,4945.0
2023-09-06 14:15:00,194.11,194.11,194.01,194.05,3003.0,189.2826,189.2826,189.185,189.224,3003.0
2023-09-06 14:20:00,194.03,194.13,193.99,194.09,2030.0,189.2045,189.3021,189.1655,189.2631,2030.0
2023-09-06 14:25:00,194.08,194.15,194.07,194.12,2100.0,189.2533,189.3216,189.2436,189.2923,2100.0
2023-09-06 14:30:00,194.11,194.27,194.08,194.09,6246.0,189.2826,189.4386,189.2533,189.2631,6246.0
2023-09-06 14:35:00,194.11,194.19,194.11,194.15,2320.0,189.2826,189.3606,189.2826,189.3216,2320.0
2023-09-06 14:40:00,194.14,194.18,194.04,194.18,2315.0,189.3118,189.3508,189.2143,189.3508,2315.0
2023-09-06 14:45:00,194.19,194.21,194.13,194.21,1319.0,189.3606,189.3801,189.3021,189.3801,1319.0
2023-09-06 14:50:00,194.17,194.28,194.17,194.23,3846.0,189.3411,189.4483,189.3411,189.3996,3846.0
2023-09-06 14:55:00,194.25,194.32,194.2,194.25,5161.0,189.4191,189.4873,189.3703,189.4191,5161.0
2023-09-06 15:00:00,194.31,194.32,194.07,194.09,4500.0,189.4776,189.4873,189.2436,189.2631,4500.0
2023-09-06 15:05:00,194.1,194.1,194.01,194.04,2777.0,189.2728,189.2728,189.185,189.2143,2777.0
2023-09-06 15:10:00,194.0,194.16,193.91,194.09,4131.0,189.1753,189.3313,189.0875,189.2631,4131.0
2023-09-06 15:15:00,194.1,194.23,194.1,194.23,3721.0,189.2728,189.3996,189.2728,189.3996,3721.0
2023-09-06 15:20:00,194.32,194.32,194.15,194.24,2610.0,189.4873,189.4873,189.3216,189.4093,2610.0
2023-09-06 15:25:00,194.24,194.33,194.21,194.31,10484.0,189.4093,189.4971,189.3801,189.4776,10484.0
2023-09-06 15:30:00,194.28,194.33,194.23,194.3,6734.0,189.4483,189.4971,189.3996,189.4678,6734.0
2023-09-06 15:35:00,194.33,194.45,194.31,194.38,8040.0,189.4971,189.6141,189.4776,189.5458,8040.0
2023-09-06 15:40:00,194.38,194.39,194.3,194.32,6224.0,189.5458,189.5556,189.4678,189.4873,6224.0
2023-09-06 15:45:00,194.32,194.32,193.92,194.24,8878.0,189.4873,189.4873,189.0973,189.4093,8878.0
2023-09-06 15:50:00,194.25,194.26,193.88,193.88,9819.0,189.4191,189.4288,189.0583,189.0583,9819.0
2023-09-06 15:55:00,193.87,194.13,193.81,193.89,55838.0,189.0485,189.3021,188.99,189.068,55838.0
2023-09-07 09:30:00,193.78,194.46,192.97,194.27,17771.0,188.9608,189.6239,188.1709,189.4386,17771.0
2023-09-07 09:35:00,194.47,194.56,194.22,194.37,4037.0,189.6336,189.7214,189.3898,189.5361,4037.0
2023-09-07 09:40:00,194.37,194.67,194.15,194.46,3696.0,189.5361,189.8286,189.3216,189.6239,3696.0
2023-09-07 09:45:00,194.2,194.29,194.01,194.28,1924.0,189.3703,189.4581,189.185,189.4483,1924.0
2023-09-07 09:50:00,194.3,194.36,194.04,194.08,1005.0,189.4678,189.5263,189.2143,189.2533,1005.0
2023-09-07 09:55:00,194.33,194.35,194.01,194.16,7054.0,189.4971,189.5166,189.185,189.3313,7054.0
2023-09-07 10:00:00,194.2,194.2,194.02,194.05,4126.0,189.3703,189.3703,189.1948,189.224,4126.0
2023-09-07 10:05:00,194.08,194.26,193.98,194.07,4405.0,189.2533,189.4288,189.1558,189.2436,4405.0
2023-09-07 10:10:00,194.09,194.23,194.01,194.01,6425.0,189.2631,189.3996,189.185,189.185,6425.0
2023-09-07 10:15:00,193.92,194.15,193.87,194.14,2034.0,189.0973,189.3216,189.0485,189.3118,2034.0
2023-09-07 10:20:00,194.24,194.42,194.24,194.42,3158.0,189.4093,189.5848,189.4093,189.5848,3158.0
2023-09-07 10:25:00,194.38,194.54,194.38,194.46,1482.0,189.5458,189.7019,189.5458,189.6239,1482.0
2023-09-07 10:30:00,194.4,194.7,194.4,194.61,1361.0,189.5653,189.8579,189.5653,189.7701,1361.0
2023-09-07 10:35:00,194.54,195.07,194.53,194.99,1473.0,189.7019,190.2187,189.6921,190.1407,1473.0
2023-09-07 10:40:00,195.06,195.2,194.99,195.18,2674.0,190.2089,190.3454,190.1407,190.3259,2674.0
2023-09-07 10:45:00,195.17,195.17,194.89,194.94,2092.0,190.3162,190.3162,190.0432,190.0919,2092.0
2023-09-07 10:50:00,194.95,195.04,194.92,194.92,2518.0,190.1017,190.1894,190.0724,190.0724,2518.0
2023-09-07 10:55:00,194.96,195.15,194.9,195.15,2394.0,190.1114,190.2967,190.0529,190.2967,2394.0
2023-09-07 11:00:00,195.16,195.44,195.14,195.37,2753.0,190.3064,190.5795,190.2869,190.5112,2753.0
2023-09-07 11:05:00,195.36,195.41,195.32,195.41,2714.0,190.5015,190.5502,190.4625,190.5502,2714.0
2023-09-07 11:10:00,195.43,195.45,195.22,195.36,2671.0,190.5697,190.5892,190.365,190.5015,2671.0
2023-09-07 11:15:00,195.33,195.38,195.18,195.23,3456.0,190.4722,190.521,190.3259,190.3747,3456.0
2023-09-07 11:20:00,195.3,195.55,195.29,195.55,4902.0,190.443,190.6867,190.4332,190.6867,4902.0
2023-09-07 11:25:00,195.56,195.57,195.31,195.41,3341.0,190.6965,190.7062,190.4527,190.5502,3341.0
2023-09-07 11:30:00,195.37,195.62,195.34,195.56,3029.0,190.5112,190.755,190.482,190.6965,3029.0
2023-09-07 11:35:00,195.6,195.72,195.6,195.65,3446.0,190.7355,190.8525,190.7355,190.7843,3446.0
2023-09-07 11:40:00,195.66,195.66,195.45,195.48,4413.0,190.794,190.794,190.5892,190.6185,4413.0
2023-09-07 11:45:00,195.45,195.48,195.36,195.45,3005.0,190.5892,190.6185,190.5015,190.5892,3005.0
2023-09-07 11:50:00,195.38,195.38,195.23,195.25,600.0,190.521,190.521,190.3747,190.3942,600.0
2023-09-07 11:55:00,195.21,195.31,195.2,195.29,1964.0,190.3552,190.4527,190.3454,190.4332,1964.0
2023-09-07 12:00:00,195.33,195.62,195.33,195.49,3148.0,190.4722,190.755,190.4722,190.6282,3148.0
2023-09-07 12:05:00,195.48,195.62,195.47,195.55,8134.0,190.6185,190.755,190.6087,190.6867,8134.0
2023-09-07 12:10:00,195.55,195.69,195.49,195.56,4455.0,190.6867,190.8233,190.6282,190.6965,4455.0
2023-09-07 12:15:00,195.58,195.62,195.49,195.52,5435.0,190.716,190.755,190.6282,190.6575,5435.0
2023-09-07 12:20:00,195.55,195.64,195.49,195.64,2769.0,190.6867,190.7745,190.6282,190.7745,2769.0
2023-09-07 12:25:00,195.54,195.62,195.5,195.62,2340.0,190.677,190.755,190.638,190.755,2340.0
2023-09-07 12:30:00,195.63,195.63,195.36,195.36,2838.0,190.7648,190.7648,190.5015,190.5015,2838.0
2023-09-07 12:35:00,195.37,195.45,195.29,195.45,3091.0,190.5112,190.5892,190.4332,190.5892,3091.0
2023-09-07 12:40:00,195.47,195.47,195.34,195.42,3796.0,190.6087,190.6087,190.482,190.56,3796.0
2023-09-07 12:45:00,195.44,195.56,195.44,195.55,2658.0,190.5795,190.6965,190.5795,190.6867,2658.0
2023-09-07 12:50:00,195.57,195.61,195.5,195.61,3399.0,190.7062,190.7453,190.638,190.7453,3399.0
2023-09-07 12:55:00,195.66,195.67,195.58,195.59,2021.0,190.794,190.8038,190.716,190.7257,2021.0
2023-09-07 13:00:00,195.64,195.73,195.6,195.69,2423.0,190.7745,190.8623,190.7355,190.8233,2423.0
2023-09-07 13:05:00,195.69,195.69,195.54,195.59,3592.0,190.8233,190.8233,190.677,190.7257,3592.0
2023-09-07 13:10:00,195.58,195.8,195.51,195.8,4147.0,190.716,190.9305,190.6477,190.9305,4147.0
2023-09-07 13:15:00,195.78,195.98,195.77,195.94,3730.0,190.911,191.106,190.9013,191.067,3730.0
2023-09-07 13:20:00,195.89,195.94,195.83,195.84,3137.0,191.0183,191.067,190.9598,190.9695,3137.0
2023-09-07 13:25:00,195.86,195.87,195.66,195.82,5596.0,190.989,190.9988,190.794,190.95,5596.0
2023-09-07 13:30:00,195.78,195.85,195.69,195.7,3579.0,190.911,190.9793,190.8233,190.833,3579.0
2023-09-07 13:35:00,195.62,195.69,195.6,195.62,2609.0,190.755,190.8233,190.7355,190.755,2609.0
2023-09-07 13:40:00,195.67,195.69,195.55,195.62,2911.0,190.8038,190.8233,190.6867,190.755,2911.0
2023-09-07 13:45:00,195.63,195.68,195.59,195.68,3198.0,190.7648,190.8135,190.7257,190.8135,3198.0
2023-09-07 13:50:00,195.63,195.67,195.59,195.65,3920.0,190.7648,190.8038,190.7257,190.7843,3920.0
2023-09-07 13:55:00,195.61,195.66,195.56,195.58,2415.0,190.7453,190.794,190.6965,190.716,2415.0
2023-09-07 14:00:00,195.65,195.7,195.61,195.63,1901.0,190.7843,190.833,190.7453,190.7648,1901.0
2023-09-07 14:05:00,195.64,195.64,195.48,195.51,2931.0,190.7745,190.7745,190.6185,190.6477,2931.0
2023-09-07 14:10:00,195.51,195.54,195.44,195.44,2077.0,190.6477,190.677,190.5795,190.5795,2077.0
2023-09-07 14:15:00,195.42,195.5,195.39,195.47,2101.0,190.56,190.638,190.5307,190.6087,2101.0
2023-09-07 14:20:00,195.44,195.55,195.43,195.52,1806.0,190.5795,190.6867,190.5697,190.6575,1806.0
2023-09-07 14:25:00,195.57,195.57,195.45,195.46,1675.0,190.7062,190.7062,190.5892,190.599,1675.0
2023-09-07 14:30:00,195.5,195.58,195.49,195.49,1688.0,190.638,190.716,190.6282,190.6282,1688.0
2023-09-07 14:35:00,195.47,195.5,195.32,195.32,2011.0,190.6087,190.638,190.4625,190.4625,2011.0
2023-09-07 14:40:00,195.37,195.38,195.32,195.33,1197.0,190.5112,190.521,190.4625,190.4722,1197.0
2023-09-07 14:45:00,195.36,195.41,195.23,195.38,3604.0,190.5015,190.5502,190.3747,190.521,3604.0
2023-09-07 14:50:00,195.43,195.43,195.37,195.38,1776.0,190.5697,190.5697,190.5112,190.521,1776.0
2023-09-07 14:55:00,195.39,195.43,195.35,195.4,2000.0,190.5307,190.5697,190.4917,190.5405,2000.0
2023-09-07 15:00:00,195.44,195.46,195.31,195.34,2578.0,190.5795,190.599,190.4527,190.482,2578.0
2023-09-07 15:05:00,195.31,195.31,195.26,195.28,1730.0,190.4527,190.4527,190.404,190.4235,1730.0
2023-09-07 15:10:00,195.32,195.44,195.29,195.43,2325.0,190.4625,190.5795,190.4332,190.5697,2325.0
2023-09-07 15:15:00,195.45,195.46,195.39,195.42,2659.0,190.5892,190.599,190.5307,190.56,2659.0
2023-09-07 15:20:00,195.48,195.65,195.46,195.52,6074.0,190.6185,190.7843,190.599,190.6575,6074.0
2023-09-07 15:25:00,195.5,195.55,195.49,195.51,2760.0,190.638,190.6867,190.6282,190.6477,2760.0
2023-09-07 15:30:00,195.5,195.56,195.47,195.49,5460.0,190.638,190.6965,190.6087,190.6282,5460.0
2023-09-07 15:35:00,195.51,195.58,195.46,195.52,3411.0,190.6477,190.716,190.599,190.6575,3411.0
2023-09-07 15:40:00,195.49,195.6,195.48,195.6,4131.0,190.6282,190.7355,190.6185,190.7355,4131.0
2023-09-07 15:45:00,195.64,195.72,195.62,195.63,5123.0,190.7745,190.8525,190.755,190.7648,5123.0
2023-09-07 15:50:00,195.65,195.76,195.5,195.56,10769.0,190.7843,190.8915,190.638,190.6965,10769.0
2023-09-07 15:55:00,195.57,195.78,195.41,195.73,41834.0,190.7062,190.911,190.5502,190.8623,41834.0
2023-09-08 09:30:00,195.77,196.0,195.77,195.8,10221.0,190.9013,191.1256,190.9013,190.9305,10221.0
2023-09-08 09:35:00,195.92,196.0,195.65,195.77,2322.0,191.0475,191.1256,190.7843,190.9013,2322.0
2023-09-08 09:40:00,195.87,196.2,195.87,196.01,1936.0,190.9988,191.3206,190.9988,191.1353,1936.0
2023-09-08 09:45:00,195.99,195.99,195.69,195.81,1927.0,191.1158,191.1158,190.8233,190.9403,1927.0
2023-09-08 09:50:00,195.73,195.73,195.45,195.52,2932.0,190.8623,190.8623,190.5892,190.6575,2932.0
2023-09-08 09:55:00,195.6,195.89,195.53,195.89,2423.0,190.7355,191.0183,190.6672,191.0183,2423.0
2023-09-08 10:00:00,195.92,195.94,195.47,195.67,4426.0,191.0475,191.067,190.6087,190.8038,4426.0
2023-09-08 10:05:00,195.67,195.7,195.33,195.48,5825.0,190.8038,190.833,190.4722,190.6185,5825.0
2023-09-08 10:10:00,195.41,195.61,195.41,195.51,2968.0,190.5502,190.7453,190.5502,190.6477,2968.0
2023-09-08 10:15:00,195.45,195.45,195.24,195.26,3568.0,190.5892,190.5892,190.3845,190.404,3568.0
2023-09-08 10:20:00,195.25,195.49,195.19,195.47,5866.0,190.3942,190.6282,190.3357,190.6087,5866.0
2023-09-08 10:25:00,195.51,195.94,195.51,195.88,6532.0,190.6477,191.067,190.6477,191.0085,6532.0
2023-09-08 10:30:00,195.93,196.07,195.62,195.62,29126.0,191.0573,191.1938,190.755,190.755,29126.0
2023-09-08 10:35:00,195.66,195.7,195.43,195.56,9410.0,190.794,190.833,190.5697,190.6965,9410.0
2023-09-08 10:40:00,195.53,195.63,195.29,195.49,6932.0,190.6672,190.7648,190.4332,190.6282,6932.0
2023-09-08 10:45:00,195.55,195.55,195.24,195.3,5524.0,190.6867,190.6867,190.3845,190.443,5524.0
2023-09-08 10:50:00,195.3,195.36,195.13,195.27,16291.0,190.443,190.5015,190.2772,190.4137,16291.0
2023-09-08 10:55:00,195.23,195.3,195.14,195.21,8486.0,190.3747,190.443,190.2869,190.3552,8486.0
2023-09-08 11:00:00,195.25,195.42,195.2,195.23,5196.0,190.3942,190.56,190.3454,190.3747,5196.0
2023-09-08 11:05:00,195.19,195.23,194.91,194.98,6277.0,190.3357,190.3747,190.0627,190.1309,6277.0
2023-09-08 11:10:00,194.99,195.02,194.85,194.9,7602.0,190.1407,190.1699,190.0042,190.0529,7602.0
2023-09-08 11:15:00,194.95,195.12,194.9,195.11,15820.0,190.1017,190.2674,190.0529,190.2577,15820.0
2023-09-08 11:20:00,195.11,195.21,194.91,194.95,5950.0,190.2577,190.3552,190.0627,190.1017,5950.0
2023-09-08 11:25:00,194.91,195.03,194.86,195.01,7842.0,190.0627,190.1797,190.0139,190.1602,7842.0
2023-09-08 11:30:00,195.01,195.14,194.96,194.98,5357.0,190.1602,190.2869,190.1114,190.1309,5357.0
2023-09-08 11:35:00,194.96,195.06,194.87,194.88,6182.0,190.1114,190.2089,190.0237,190.0334,6182.0
2023-09-08 11:40:00,194.93,194.99,194.83,194.84,3704.0,190.0822,190.1407,189.9846,189.9944,3704.0
2023-09-08 11:45:00,194.84,195.07,194.83,194.98,2723.0,189.9944,190.2187,189.9846,190.1309,2723.0
2023-09-08 11:50:00,195.03,195.08,194.99,195.06,3098.0,190.1797,190.2284,190.1407,190.2089,3098.0
2023-09-08 11:55:00,195.11,195.17,195.06,195.16,4088.0,190.2577,190.3162,190.2089,190.3064,4088.0
2023-09-08 12:00:00,195.08,195.16,195.07,195.15,2471.0,190.2284,190.3064,190.2187,190.2967,2471.0
2023-09-08 12:05:00,195.15,195.17,195.07,195.14,1956.0,190.2967,190.3162,190.2187,190.2869,1956.0
2023-09-08 12:10:00,195.17,195.25,195.15,195.2,3248.0,190.3162,190.3942,190.2967,190.3454,3248.0
2023-09-08 12:15:00,195.27,195.36,195.27,195.34,2904.0,190.4137,190.5015,190.4137,190.482,2904.0
2023-09-08 12:20:00,195.36,195.41,195.34,195.4,2838.0,190.5015,190.5502,190.482,190.5405,2838.0
2023-09-08 12:25:00,195.38,195.39,195.27,195.27,3825.0,190.521,190.5307,190.4137,190.4137,3825.0
2023-09-08 12:30:00,195.28,195.28,195.08,195.15,1400.0,190.4235,190.4235,190.2284,190.2967,1400.0
2023-09-08 12:35:00,195.08,195.08,195.04,195.05,1270.0,190.2284,190.2284,190.1894,190.1992,1270.0
2023-09-08 12:40:00,195.05,195.27,195.05,195.23,3549.0,190.1992,190.4137,190.1992,190.3747,3549.0
2023-09-08 12:45:00,195.22,195.22,195.1,195.15,5353.0,190.365,190.365,190.2479,190.2967,5353.0
2023-09-08 12:50:00,195.12,195.12,194.98,194.98,1708.0,190.2674,190.2674,190.1309,190.1309,1708.0
2023-09-08 12:55:00,194.96,194.97,194.87,194.97,4337.0,190.1114,190.1212,190.0237,190.1212,4337.0
2023-09-08 13:00:00,194.95,195.07,194.9,195.04,2000.0,190.1017,190.2187,190.0529,190.1894,2000.0
2023-09-08 13:05:00,195.07,195.07,194.94,195.0,2856.0,190.2187,190.2187,190.0919,190.1504,2856.0
2023-09-08 13:10:00,194.96,195.03,194.96,194.98,4575.0,190.1114,190.1797,190.1114,190.1309,4575.0
2023-09-08 13:15:00,195.03,195.07,195.02,195.07,2819.0,190.1797,190.2187,190.1699,190.2187,2819.0
2023-09-08 13:20:00,195.08,195.08,194.77,194.78,2920.0,190.2284,190.2284,189.9261,189.9359,2920.0
2023-09-08 13:25:00,194.78,194.79,194.62,194.71,2516.0,189.9359,189.9456,189.7799,189.8676,2516.0
2023-09-08 13:30:00,194.68,194.81,194.67,194.78,2700.0,189.8384,189.9651,189.8286,189.9359,2700.0
2023-09-08 13:35:00,194.76,194.76,194.68,194.69,2089.0,189.9164,189.9164,189.8384,189.8481,2089.0
2023-09-08 13:40:00,194.69,194.7,194.6,194.6,1419.0,189.8481,189.8579,189.7604,189.7604,1419.0
2023-09-08 13:45:00,194.56,194.61,194.55,194.56,3564.0,189.7214,189.7701,189.7116,189.7214,3564.0
2023-09-08 13:50:00,194.58,194.63,194.51,194.52,1843.0,189.7409,189.7896,189.6726,189.6824,1843.0
2023-09-08 13:55:00,194.47,194.49,194.42,194.45,2609.0,189.6336,189.6531,189.5848,189.6141,2609.0
2023-09-08 14:00:00,194.44,194.57,194.43,194.52,3138.0,189.6043,189.7311,189.5946,189.6824,3138.0
2023-09-08 14:05:00,194.52,194.57,194.44,194.47,2080.0,189.6824,189.7311,189.6043,189.6336,2080.0
2023-09-08 14:10:00,194.46,194.47,194.28,194.36,2826.0,189.6239,189.6336,189.4483,189.5263,2826.0
2023-09-08 14:15:00,194.27,194.34,194.19,194.28,1738.0,189.4386,189.5068,189.3606,189.4483,1738.0
2023-09-08 14:20:00,194.26,194.38,194.21,194.25,1400.0,189.4288,189.5458,189.3801,189.4191,1400.0
2023-09-08 14:25:00,194.25,194.31,194.21,194.3,1300.0,189.4191,189.4776,189.3801,189.4678,1300.0
2023-09-08 14:30:00,194.28,194.36,194.25,194.34,1929.0,189.4483,189.5263,189.4191,189.5068,1929.0
2023-09-08 14:35:00,194.36,194.47,194.27,194.28,2601.0,189.5263,189.6336,189.4386,189.4483,2601.0
2023-09-08 14:40:00,194.25,194.38,194.25,194.37,809.0,189.4191,189.5458,189.4191,189.5361,809.0
2023-09-08 14:45:00,194.4,194.4,194.27,194.29,1981.0,189.5653,189.5653,189.4386,189.4581,1981.0
2023-09-08 14:50:00,194.31,194.34,194.21,194.25,2492.0,189.4776,189.5068,189.3801,189.4191,2492.0
2023-09-08 14:55:00,194.33,194.36,194.33,194.36,2305.0,189.4971,189.5263,189.4971,189.5263,2305.0
2023-09-08 15:00:00,194.36,194.44,194.32,194.35,2204.0,189.5263,189.6043,189.4873,189.5166,2204.0
2023-09-08 15:05:00,194.37,194.48,194.37,194.42,2769.0,189.5361,189.6434,189.5361,189.5848,2769.0
2023-09-08 15:10:00,194.36,194.41,194.34,194.41,2768.0,189.5263,189.5751,189.5068,189.5751,2768.0
2023-09-08 15:15:00,194.37,194.37,194.32,194.32,3018.0,189.5361,189.5361,189.4873,189.4873,3018.0
2023-09-08 15:20:00,194.32,194.32,194.23,194.24,4609.0,189.4873,189.4873,189.3996,189.4093,4609.0
2023-09-08 15:25:00,194.25,194.25,194.14,194.17,3431.0,189.4191,189.4191,189.3118,189.3411,3431.0
2023-09-08 15:30:00,194.15,194.37,194.1,194.37,10892.0,189.3216,189.5361,189.2728,189.5361,10892.0
2023-09-08 15:35:00,194.4,194.4,194.2,194.27,4897.0,189.5653,189.5653,189.3703,189.4386,4897.0
2023-09-08 15:40:00,194.25,194.46,194.25,194.46,6426.0,189.4191,189.6239,189.4191,189.6239,6426.0
2023-09-08 15:45:00,194.47,194.48,194.29,194.29,17671.0,189.6336,189.6434,189.4581,189.4581,17671.0
2023-09-08 15:50:00,194.31,194.56,194.28,194.49,26214.0,189.4776,189.7214,189.4483,189.6531,26214.0
2023-09-08 15:55:00,194.48,194.82,194.48,194.82,99438.0,189.6434,189.9749,189.6434,189.9749,99438.0
2023-09-11 09:30:00,195.51,195.52,194.86,194.98,12805.0,190.6477,190.6575,190.0139,190.1309,12805.0
2023-09-11 09:35:00,195.05,195.05,194.81,194.96,1605.0,190.1992,190.1992,189.9651,190.1114,1605.0
2023-09-11 09:40:00,194.99,195.32,194.82,195.13,2187.0,190.1407,190.4625,189.9749,190.2772,2187.0
2023-09-11 09:45:00,195.16,195.39,195.06,195.06,4221.0,190.3064,190.5307,190.2089,190.2089,4221.0
2023-09-11 09:50:00,195.11,195.29,195.1,195.17,2730.0,190.2577,190.4332,190.2479,190.3162,2730.0
2023-09-11 09:55:00,195.25,195.5,195.22,195.4,2216.0,190.3942,190.638,190.365,190.5405,2216.0
2023-09-11 10:00:00,195.43,195.52,195.24,195.31,2551.0,190.5697,190.6575,190.3845,190.4527,2551.0
2023-09-11 10:05:00,195.34,195.54,195.29,195.5,2200.0,190.482,190.677,190.4332,190.638,2200.0
2023-09-11 10:10:00,195.45,195.78,195.45,195.68,7440.0,190.5892,190.911,190.5892,190.8135,7440.0
2023-09-11 10:15:00,195.64,195.68,195.48,195.48,4625.0,190.7745,190.8135,190.6185,190.6185,4625.0
2023-09-11 10:20:00,195.49,195.71,195.45,195.66,1963.0,190.6282,190.8428,190.5892,190.794,1963.0
2023-09-11 10:25:00,195.66,195.74,195.63,195.68,3978.0,190.794,190.872,190.7648,190.8135,3978.0
2023-09-11 10:30:00,195.71,195.73,195.36,195.36,3206.0,190.8428,190.8623,190.5015,190.5015,3206.0
2023-09-11 10:35:00,195.24,195.24,195.0,195.04,2273.0,190.3845,190.3845,190.1504,190.1894,2273.0
2023-09-11 10:40:00,195.03,195.23,195.01,195.08,2756.0,190.1797,190.3747,190.1602,190.2284,2756.0
2023-09-11 10:45:00,195.1,195.22,195.08,195.22,2820.0,190.2479,190.365,190.2284,190.365,2820.0
2023-09-11 10:50:00,195.21,195.23,195.07,195.07,2185.0,190.3552,190.3747,190.2187,190.2187,2185.0
2023-09-11 10:55:00,195.02,195.07,194.97,195.0,1764.0,190.1699,190.2187,190.1212,190.1504,1764.0
2023-09-11 11:00:00,194.97,195.13,194.86,194.89,1606.0,190.1212,190.2772,190.0139,190.0432,1606.0
2023-09-11 11:05:00,194.9,194.94,194.79,194.79,1200.0,190.0529,190.0919,189.9456,189.9456,1200.0
2023-09-11 11:10:00,194.77,194.8,194.66,194.8,3977.0,189.9261,189.9554,189.8189,189.9554,3977.0
2023-09-11 11:15:00,194.75,194.88,194.75,194.81,1689.0,189.9066,190.0334,189.9066,189.9651,1689.0
2023-09-11 11:20:00,194.8,194.93,194.8,194.9,1961.0,189.9554,190.0822,189.9554,190.0529,1961.0
2023-09-11 11:25:00,194.91,195.07,194.9,195.07,4723.0,190.0627,190.2187,190.0529,190.2187,4723.0
2023-09-11 11:30:00,195.13,195.16,195.07,195.07,2500.0,190.2772,190.3064,190.2187,190.2187,2500.0
2023-09-11 11:35:00,195.03,195.09,195.01,195.06,2192.0,190.1797,190.2382,190.1602,190.2089,2192.0
2023-09-11 11:40:00,195.09,195.2,195.06,195.2,1640.0,190.2382,190.3454,190.2089,190.3454,1640.0
2023-09-11 11:45:00,195.17,195.29,195.16,195.25,2325.0,190.3162,190.4332,190.3064,190.3942,2325.0
2023-09-11 11:50:00,195.29,195.49,195.28,195.49,1678.0,190.4332,190.6282,190.4235,190.6282,1678.0
2023-09-11 11:55:00,195.48,195.62,195.46,195.53,2973.0,190.6185,190.755,190.599,190.6672,2973.0
2023-09-11 12:00:00,195.55,195.71,195.54,195.61,2452.0,190.6867,190.8428,190.677,190.7453,2452.0
2023-09-11 12:05:00,195.56,195.8,195.55,195.77,3504.0,190.6965,190.9305,190.6867,190.9013,3504.0
2023-09-11 12:10:00,195.78,195.88,195.74,195.88,2028.0,190.911,191.0085,190.872,191.0085,2028.0
2023-09-11 12:15:00,195.95,195.97,195.85,195.85,2130.0,191.0768,191.0963,190.9793,190.9793,2130.0
2023-09-11 12:20:00,195.78,195.8,195.69,195.72,1515.0,190.911,190.9305,190.8233,190.8525,1515.0
2023-09-11 12:25:00,195.68,195.87,195.68,195.87,1858.0,190.8135,190.9988,190.8135,190.9988,1858.0
2023-09-11 12:30:00,195.83,195.9,195.82,195.82,2437.0,190.9598,191.028,190.95,190.95,2437.0
2023-09-11 12:35:00,195.8,195.8,195.73,195.73,3025.0,190.9305,190.9305,190.8623,190.8623,3025.0
2023-09-11 12:40:00,195.72,195.87,195.71,195.72,3401.0,190.8525,190.9988,190.8428,190.8525,3401.0
2023-09-11 12:45:00,195.78,195.93,195.74,195.75,2181.0,190.911,191.0573,190.872,190.8818,2181.0
2023-09-11 12:50:00,195.74,195.84,195.69,195.81,3078.0,190.872,190.9695,190.8233,190.9403,3078.0
2023-09-11 12:55:00,195.84,195.84,195.71,195.79,2751.0,190.9695,190.9695,190.8428,190.9208,2751.0
2023-09-11 13:00:00,195.82,195.83,195.67,195.82,4755.0,190.95,190.9598,190.8038,190.95,4755.0
2023-09-11 13:05:00,195.78,195.82,195.78,195.81,809.0,190.911,190.95,190.911,190.9403,809.0
2023-09-11 13:10:00,195.75,195.77,195.69,195.74,2820.0,190.8818,190.9013,190.8233,190.872,2820.0
2023-09-11 13:15:00,195.75,195.84,195.72,195.84,1738.0,190.8818,190.9695,190.8525,190.9695,1738.0
2023-09-11 13:20:00,195.83,195.83,195.76,195.83,1038.0,190.9598,190.9598,190.8915,190.9598,1038.0
2023-09-11 13:25:00,195.79,195.95,195.79,195.93,2583.0,190.9208,191.0768,190.9208,191.0573,2583.0
2023-09-11 13:30:00,195.94,196.04,195.92,196.04,2525.0,191.067,191.1646,191.0475,191.1646,2525.0
2023-09-11 13:35:00,196.05,196.11,195.98,196.11,3098.0,191.1743,191.2328,191.106,191.2328,3098.0
2023-09-11 13:40:00,196.13,196.17,195.87,195.88,1867.0,191.2523,191.2913,190.9988,191.0085,1867.0
2023-09-11 13:45:00,195.88,195.91,195.81,195.86,3998.0,191.0085,191.0378,190.9403,190.989,3998.0
2023-09-11 13:50:00,195.82,195.83,195.77,195.78,1739.0,190.95,190.9598,190.9013,190.911,1739.0
2023-09-11 13:55:00,195.77,195.82,195.73,195.75,3830.0,190.9013,190.95,190.8623,190.8818,3830.0
2023-09-11 14:00:00,195.75,195.77,195.68,195.68,3007.0,190.8818,190.9013,190.8135,190.8135,3007.0
2023-09-11 14:05:00,195.66,195.73,195.58,195.63,2953.0,190.794,190.8623,190.716,190.7648,2953.0
2023-09-11 14:10:00,195.63,195.72,195.63,195.64,5258.0,190.7648,190.8525,190.7648,190.7745,5258.0
2023-09-11 14:15:00,195.66,195.78,195.66,195.78,1052.0,190.794,190.911,190.794,190.911,1052.0
2023-09-11 14:20:00,195.73,195.78,195.7,195.7,2514.0,190.8623,190.911,190.833,190.833,2514.0
2023-09-11 14:25:00,195.67,195.77,195.67,195.7,2670.0,190.8038,190.9013,190.8038,190.833,2670.0
2023-09-11 14:30:00,195.74,195.75,195.66,195.73,2139.0,190.872,190.8818,190.794,190.8623,2139.0
2023-09-11 14:35:00,195.71,195.73,195.65,195.67,2260.0,190.8428,190.8623,190.7843,190.8038,2260.0
2023-09-11 14:40:00,195.62,195.72,195.62,195.72,2136.0,190.755,190.8525,190.755,190.8525,2136.0
2023-09-11 14:45:00,195.74,195.76,195.69,195.71,2790.0,190.872,190.8915,190.8233,190.8428,2790.0
2023-09-11 14:50:00,195.72,195.83,195.7,195.83,6586.0,190.8525,190.9598,190.833,190.9598,6586.0
2023-09-11 14:55:00,195.79,195.82,195.76,195.82,1902.0,190.9208,190.95,190.8915,190.95,1902.0
2023-09-11 15:00:00,195.83,195.83,195.78,195.79,1642.0,190.9598,190.9598,190.911,190.9208,1642.0
2023-09-11 15:05:00,195.77,195.79,195.71,195.74,2452.0,190.9013,190.9208,190.8428,190.872,2452.0
2023-09-11 15:10:00,195.72,195.73,195.65,195.65,2550.0,190.8525,190.8623,190.7843,190.7843,2550.0
2023-09-11 15:15:00,195.67,195.73,195.66,195.68,4562.0,190.8038,190.8623,190.794,190.8135,4562.0
2023-09-11 15:20:00,195.72,195.74,195.67,195.73,2600.0,190.8525,190.872,190.8038,190.8623,2600.0
2023-09-11 15:25:00,195.73,195.83,195.7,195.79,3665.0,190.8623,190.9598,190.833,190.9208,3665.0
2023-09-11 15:30:00,195.8,195.82,195.72,195.81,3694.0,190.9305,190.95,190.8525,190.9403,3694.0
2023-09-11 15:35:00,195.73,195.76,195.69,195.74,3651.0,190.8623,190.8915,190.8233,190.872,3651.0
2023-09-11 15:40:00,195.73,195.79,195.69,195.71,5289.0,190.8623,190.9208,190.8233,190.8428,5289.0
2023-09-11 15:45:00,195.68,195.68,195.57,195.6,7362.0,190.8135,190.8135,190.7062,190.7355,7362.0
2023-09-11 15:50:00,195.54,195.57,195.36,195.5,20328.0,190.677,190.7062,190.5015,190.638,20328.0
2023-09-11 15:55:00,195.5,195.78,195.42,195.75,56768.0,190.638,190.911,190.56,190.8818,56768.0
2023-09-12 09:30:00,195.71,195.93,195.57,195.93,12321.0,190.8428,191.0573,190.7062,191.0573,12321.0
2023-09-12 09:35:00,196.16,196.25,196.03,196.1,8299.0,191.2816,191.3693,191.1548,191.2231,8299.0
2023-09-12 09:40:00,196.02,196.09,195.76,195.93,8926.0,191.1451,191.2133,190.8915,191.0573,8926.0
2023-09-12 09:45:00,196.02,196.11,195.72,195.73,6117.0,191.1451,191.2328,190.8525,190.8623,6117.0
2023-09-12 09:50:00,195.73,195.89,195.62,195.68,4315.0,190.8623,191.0183,190.755,190.8135,4315.0
2023-09-12 09:55:00,195.75,195.81,195.54,195.6,9239.0,190.8818,190.9403,190.677,190.7355,9239.0
2023-09-12 10:00:00,195.59,196.12,195.58,196.03,7413.0,190.7257,191.2426,190.716,191.1548,7413.0
2023-09-12 10:05:00,195.96,196.15,195.96,196.07,2949.0,191.0865,191.2718,191.0865,191.1938,2949.0
2023-09-12 10:10:00,196.09,196.15,195.99,196.0,3914.0,191.2133,191.2718,191.1158,191.1256,3914.0
2023-09-12 10:15:00,196.04,196.2,196.02,196.18,2876.0,191.1646,191.3206,191.1451,191.3011,2876.0
2023-09-12 10:20:00,196.13,196.14,196.04,196.09,2459.0,191.2523,191.2621,191.1646,191.2133,2459.0
2023-09-12 10:25:00,196.18,196.57,196.17,196.56,13022.0,191.3011,191.6814,191.2913,191.6716,13022.0
2023-09-12 10:30:00,196.6,196.76,196.56,196.74,2711.0,191.7106,191.8667,191.6716,191.8471,2711.0
2023-09-12 10:35:00,196.75,196.83,196.7,196.74,5438.0,191.8569,191.9349,191.8081,191.8471,5438.0
2023-09-12 10:40:00,196.74,196.89,196.74,196.88,3171.0,191.8471,191.9934,191.8471,191.9837,3171.0
2023-09-12 10:45:00,196.9,197.16,196.85,197.16,4356.0,192.0032,192.2567,191.9544,192.2567,4356.0
2023-09-12 10:50:00,197.13,197.21,197.11,197.21,2011.0,192.2274,192.3055,192.2079,192.3055,2011.0
2023-09-12 10:55:00,197.22,197.28,197.04,197.08,6882.0,192.3152,192.3737,192.1397,192.1787,6882.0
2023-09-12 11:00:00,197.03,197.19,196.94,197.06,4971.0,192.1299,192.286,192.0422,192.1592,4971.0
2023-09-12 11:05:00,197.05,197.07,196.66,196.81,1771.0,192.1494,192.1689,191.7691,191.9154,1771.0
2023-09-12 11:10:00,196.8,196.91,196.79,196.81,1380.0,191.9057,192.0129,191.8959,191.9154,1380.0
2023-09-12 11:15:00,196.77,196.78,196.68,196.73,1308.0,191.8764,191.8862,191.7886,191.8374,1308.0
2023-09-12 11:20:00,196.73,196.87,196.72,196.77,2912.0,191.8374,191.9739,191.8276,191.8764,2912.0
2023-09-12 11:25:00,196.77,196.86,196.77,196.84,1097.0,191.8764,191.9642,191.8764,191.9447,1097.0
2023-09-12 11:30:00,196.83,196.95,196.83,196.9,2590.0,191.9349,192.0519,191.9349,192.0032,2590.0
2023-09-12 11:35:00,196.89,196.92,196.82,196.84,3308.0,191.9934,192.0227,191.9252,191.9447,3308.0
2023-09-12 11:40:00,196.79,196.95,196.79,196.93,5041.0,191.8959,192.0519,191.8959,192.0324,5041.0
2023-09-12 11:45:00,196.97,196.97,196.8,196.82,3669.0,192.0714,192.0714,191.9057,191.9252,3669.0
2023-09-12 11:50:00,196.76,196.84,196.76,196.77,2246.0,191.8667,191.9447,191.8667,191.8764,2246.0
2023-09-12 11:55:00,196.77,196.86,196.77,196.86,1961.0,191.8764,191.9642,191.8764,191.9642,1961.0
2023-09-12 12:00:00,196.88,196.91,196.86,196.9,709.0,191.9837,192.0129,191.9642,192.0032,709.0
2023-09-12 12:05:00,196.86,196.96,196.81,196.91,3066.0,191.9642,192.0617,191.9154,192.0129,3066.0
2023-09-12 12:10:00,196.88,196.88,196.79,196.8,1239.0,191.9837,191.9837,191.8959,191.9057,1239.0
2023-09-12 12:15:00,196.82,196.89,196.82,196.89,1205.0,191.9252,191.9934,191.9252,191.9934,1205.0
2023-09-12 12:20:00,196.88,196.88,196.76,196.84,1712.0,191.9837,191.9837,191.8667,191.9447,1712.0
2023-09-12 12:25:00,196.86,196.9,196.8,196.9,4677.0,191.9642,192.0032,191.9057,192.0032,4677.0
2023-09-12 12:30:00,196.94,196.94,196.89,196.91,1250.0,192.0422,192.0422,191.9934,192.0129,1250.0
2023-09-12 12:35:00,196.89,196.93,196.86,196.91,2397.0,191.9934,192.0324,191.9642,192.0129,2397.0
2023-09-12 12:40:00,196.91,196.95,196.82,196.84,1600.0,192.0129,192.0519,191.9252,191.9447,1600.0
2023-09-12 12:45:00,196.87,196.9,196.82,196.84,5587.0,191.9739,192.0032,191.9252,191.9447,5587.0
2023-09-12 12:50:00,196.85,196.92,196.83,196.92,2312.0,191.9544,192.0227,191.9349,192.0227,2312.0
2023-09-12 12:55:00,196.91,196.93,196.82,196.93,2388.0,192.0129,192.0324,191.9252,192.0324,2388.0
2023-09-12 13:00:00,196.92,197.02,196.91,197.01,1745.0,192.0227,192.1202,192.0129,192.1104,1745.0
2023-09-12 13:05:00,197.07,197.07,197.0,197.0,1138.0,192.1689,192.1689,192.1007,192.1007,1138.0
2023-09-12 13:10:00,196.97,197.05,196.94,196.99,2189.0,192.0714,192.1494,192.0422,192.0909,2189.0
2023-09-12 13:15:00,197.02,197.02,196.94,196.99,1000.0,192.1202,192.1202,192.0422,192.0909,1000.0
2023-09-12 13:20:00,197.04,197.17,197.01,197.07,8641.0,192.1397,192.2665,192.1104,192.1689,8641.0
2023-09-12 13:25:00,197.07,197.07,196.8,196.85,36629.0,192.1689,192.1689,191.9057,191.9544,36629.0
2023-09-12 13:30:00,196.87,197.01,196.86,196.86,18953.0,191.9739,192.1104,191.9642,191.9642,18953.0
2023-09-12 13:35:00,196.84,196.95,196.81,196.92,3286.0,191.9447,192.0519,191.9154,192.0227,3286.0
2023-09-12 13:40:00,197.02,197.02,196.83,196.83,1426.0,192.1202,192.1202,191.9349,191.9349,1426.0
2023-09-12 13:45:00,196.83,196.86,196.78,196.81,2356.0,191.9349,191.9642,191.8862,191.9154,2356.0
2023-09-12 13:50:00,196.81,196.96,196.78,196.87,8686.0,191.9154,192.0617,191.8862,191.9739,8686.0
2023-09-12 13:55:00,196.85,196.91,196.75,196.75,6099.0,191.9544,192.0129,191.8569,191.8569,6099.0
2023-09-12 14:00:00,196.69,196.88,196.67,196.83,3283.0,191.7984,191.9837,191.7789,191.9349,3283.0
2023-09-12 14:05:00,196.79,196.91,196.79,196.91,900.0,191.8959,192.0129,191.8959,192.0129,900.0
2023-09-12 14:10:00,196.94,196.94,196.83,196.88,2345.0,192.0422,192.0422,191.9349,191.9837,2345.0
2023-09-12 14:15:00,196.91,196.91,196.69,196.77,9287.0,192.0129,192.0129,191.7984,191.8764,9287.0
2023-09-12 14:20:00,196.81,196.84,196.8,196.84,1659.0,191.9154,191.9447,191.9057,191.9447,1659.0
2023-09-12 14:25:00,196.81,196.84,196.8,196.84,2385.0,191.9154,191.9447,191.9057,191.9447,2385.0
2023-09-12 14:30:00,196.81,196.86,196.76,196.79,3789.0,191.9154,191.9642,191.8667,191.8959,3789.0
2023-09-12 14:35:00,196.78,196.82,196.77,196.8,2800.0,191.8862,191.9252,191.8764,191.9057,2800.0
2023-09-12 14:40:00,196.81,196.81,196.65,196.71,4499.0,191.9154,191.9154,191.7594,191.8179,4499.0
2023-09-12 14:45:00,196.69,196.74,196.61,196.7,3675.0,191.7984,191.8471,191.7204,191.8081,3675.0
2023-09-12 14:50:00,196.72,196.72,196.62,196.66,4309.0,191.8276,191.8276,191.7301,191.7691,4309.0
2023-09-12 14:55:00,196.65,196.82,196.65,196.81,4302.0,191.7594,191.9252,191.7594,191.9154,4302.0
2023-09-12 15:00:00,196.8,196.8,196.61,196.63,3939.0,191.9057,191.9057,191.7204,191.7399,3939.0
2023-09-12 15:05:00,196.67,196.77,196.64,196.75,2000.0,191.7789,191.8764,191.7496,191.8569,2000.0
2023-09-12 15:10:00,196.78,196.78,196.68,196.7,4922.0,191.8862,191.8862,191.7886,191.8081,4922.0
2023-09-12 15:15:00,196.68,196.72,196.65,196.65,3659.0,191.7886,191.8276,191.7594,191.7594,3659.0
2023-09-12 15:20:00,196.68,196.72,196.58,196.59,5039.0,191.7886,191.8276,191.6911,191.7009,5039.0
2023-09-12 15:25:00,196.59,196.6,196.52,196.52,8431.0,191.7009,191.7106,191.6326,191.6326,8431.0
2023-09-12 15:30:00,196.53,196.59,196.44,196.47,5378.0,191.6424,191.7009,191.5546,191.5839,5378.0
2023-09-12 15:35:00,196.46,196.56,196.46,196.52,3809.0,191.5741,191.6716,191.5741,191.6326,3809.0
2023-09-12 15:40:00,196.56,196.68,196.51,196.64,7040.0,191.6716,191.7886,191.6229,191.7496,7040.0
2023-09-12 15:45:00,196.62,196.75,196.61,196.75,9501.0,191.7301,191.8569,191.7204,191.8569,9501.0
2023-09-12 15:50:00,196.83,196.86,196.67,196.81,23129.0,191.9349,191.9642,191.7789,191.9154,23129.0
2023-09-12 15:55:00,196.86,196.95,196.71,196.87,88506.0,191.9642,192.0519,191.8179,191.9739,88506.0
2023-09-13 09:30:00,197.32,197.5,196.9,197.33,11819.0,192.4127,192.5882,192.0032,192.4225,11819.0
2023-09-13 09:35:00,197.24,197.24,196.69,197.08,4610.0,192.3347,192.3347,191.7984,192.1787,4610.0
2023-09-13 09:40:00,196.92,197.23,196.73,196.94,6078.0,192.0227,192.325,191.8374,192.0422,6078.0
2023-09-13 09:45:00,197.15,197.51,197.07,197.44,2394.0,192.247,192.598,192.1689,192.5297,2394.0
2023-09-13 09:50:00,197.55,197.62,197.36,197.57,2767.0,192.637,192.7053,192.4517,192.6565,2767.0
2023-09-13 09:55:00,197.52,197.67,197.46,197.61,3129.0,192.6078,192.754,192.5492,192.6955,3129.0
2023-09-13 10:00:00,197.67,197.68,197.45,197.45,7022.0,192.754,192.7638,192.5395,192.5395,7022.0
2023-09-13 10:05:00,197.44,197.61,197.34,197.37,5294.0,192.5297,192.6955,192.4322,192.4615,5294.0
2023-09-13 10:10:00,197.35,197.38,197.16,197.18,5208.0,192.442,192.4712,192.2567,192.2762,5208.0
2023-09-13 10:15:00,197.13,197.17,196.93,197.03,5451.0,192.2274,192.2665,192.0324,192.1299,5451.0
2023-09-13 10:20:00,197.03,197.16,197.0,197.08,2331.0,192.1299,192.2567,192.1007,192.1787,2331.0
2023-09-13 10:25:00,197.12,197.13,196.88,196.99,4178.0,192.2177,192.2274,191.9837,192.0909,4178.0
2023-09-13 10:30:00,197.03,197.14,197.03,197.06,3759.0,192.1299,192.2372,192.1299,192.1592,3759.0
2023-09-13 10:35:00,197.14,197.33,197.14,197.27,4701.0,192.2372,192.4225,192.2372,192.364,4701.0
2023-09-13 10:40:00,197.32,197.47,197.32,197.47,2036.0,192.4127,192.559,192.4127,192.559,2036.0
2023-09-13 10:45:00,197.49,197.65,197.48,197.57,3395.0,192.5785,192.7345,192.5687,192.6565,3395.0
2023-09-13 10:50:00,197.59,197.84,197.59,197.81,2700.0,192.676,192.9198,192.676,192.8905,2700.0
2023-09-13 10:55:00,197.84,197.92,197.69,197.73,4755.0,192.9198,192.9978,192.7735,192.8125,4755.0
2023-09-13 11:00:00,197.64,197.64,197.42,197.46,3658.0,192.7248,192.7248,192.5102,192.5492,3658.0
2023-09-13 11:05:00,197.47,197.47,197.32,197.32,1507.0,192.559,192.559,192.4127,192.4127,1507.0
2023-09-13 11:10:00,197.33,197.36,197.27,197.28,2341.0,192.4225,192.4517,192.364,192.3737,2341.0
2023-09-13 11:15:00,197.31,197.35,197.23,197.26,2453.0,192.403,192.442,192.325,192.3542,2453.0
2023-09-13 11:20:00,197.19,197.2,197.13,197.2,1677.0,192.286,192.2957,192.2274,192.2957,1677.0
2023-09-13 11:25:00,197.21,197.25,197.12,197.25,5526.0,192.3055,192.3445,192.2177,192.3445,5526.0
2023-09-13 11:30:00,197.32,197.32,197.15,197.22,1503.0,192.4127,192.4127,192.247,192.3152,1503.0
2023-09-13 11:35:00,197.28,197.31,197.14,197.14,1503.0,192.3737,192.403,192.2372,192.2372,1503.0
2023-09-13 11:40:00,197.16,197.35,197.16,197.28,13401.0,192.2567,192.442,192.2567,192.3737,13401.0
2023-09-13 11:45:00,197.22,197.44,197.21,197.44,1929.0,192.3152,192.5297,192.3055,192.5297,1929.0
2023-09-13 11:50:00,197.44,197.44,197.32,197.32,1600.0,192.5297,192.5297,192.4127,192.4127,1600.0
2023-09-13 11:55:00,197.29,197.29,197.12,197.18,2126.0,192.3835,192.3835,192.2177,192.2762,2126.0
2023-09-13 12:00:00,197.17,197.2,197.02,197.19,7911.0,192.2665,192.2957,192.1202,192.286,7911.0
2023-09-13 12:05:00,197.16,197.19,197.12,197.12,1527.0,192.2567,192.286,192.2177,192.2177,1527.0
2023-09-13 12:10:00,197.08,197.12,196.88,196.9,1945.0,192.1787,192.2177,191.9837,192.0032,1945.0
2023-09-13 12:15:00,196.86,197.08,196.86,197.03,2768.0,191.9642,192.1787,191.9642,192.1299,2768.0
2023-09-13 12:20:00,197.03,197.07,197.0,197.03,2317.0,192.1299,192.1689,192.1007,192.1299,2317.0
2023-09-13 12:25:00,197.06,197.07,196.99,197.03,1324.0,192.1592,192.1689,192.0909,192.1299,1324.0
2023-09-13 12:30:00,197.07,197.08,196.97,197.07,1210.0,192.1689,192.1787,192.0714,192.1689,1210.0
2023-09-13 12:35:00,197.07,197.08,197.02,197.02,800.0,192.1689,192.1787,192.1202,192.1202,800.0
2023-09-13 12:40:00,197.02,197.07,196.99,197.07,1737.0,192.1202,192.1689,192.0909,192.1689,1737.0
2023-09-13 12:45:00,197.03,197.13,196.94,197.09,6723.0,192.1299,192.2274,192.0422,192.1884,6723.0
2023-09-13 12:50:00,197.08,197.15,197.08,197.15,600.0,192.1787,192.247,192.1787,192.247,600.0
2023-09-13 12:55:00,197.19,197.19,197.15,197.15,1246.0,192.286,192.286,192.247,192.247,1246.0
2023-09-13 13:00:00,197.12,197.18,197.04,197.04,1620.0,192.2177,192.2762,192.1397,192.1397,1620.0
2023-09-13 13:05:00,197.05,197.09,197.04,197.04,1304.0,192.1494,192.1884,192.1397,192.1397,1304.0
2023-09-13 13:10:00,197.03,197.04,196.97,196.99,1727.0,192.1299,192.1397,192.0714,192.0909,1727.0
2023-09-13 13:15:00,196.99,197.05,196.93,196.94,1634.0,192.0909,192.1494,192.0324,192.0422,1634.0
2023-09-13 13:20:00,196.96,197.1,196.94,197.07,4217.0,192.0617,192.1982,192.0422,192.1689,4217.0
2023-09-13 13:25:00,197.07,197.1,197.05,197.06,2534.0,192.1689,192.1982,192.1494,192.1592,2534.0
2023-09-13 13:30:00,197.08,197.12,197.02,197.07,4816.0,192.1787,192.2177,192.1202,192.1689,4816.0
2023-09-13 13:35:00,197.09,197.09,197.02,197.08,5115.0,192.1884,192.1884,192.1202,192.1787,5115.0
2023-09-13 13:40:00,197.08,197.15,197.07,197.1,3135.0,192.1787,192.247,192.1689,192.1982,3135.0
2023-09-13 13:45:00,197.08,197.1,197.02,197.06,4041.0,192.1787,192.1982,192.1202,192.1592,4041.0
2023-09-13 13:50:00,197.08,197.19,197.08,197.19,4581.0,192.1787,192.286,192.1787,192.286,4581.0
2023-09-13 13:55:00,197.21,197.21,197.15,197.16,3838.0,192.3055,192.3055,192.247,192.2567,3838.0
2023-09-13 14:00:00,197.16,197.27,197.12,197.24,4190.0,192.2567,192.364,192.2177,192.3347,4190.0
2023-09-13 14:05:00,197.17,197.23,197.12,197.23,3054.0,192.2665,192.325,192.2177,192.325,3054.0
2023-09-13 14:10:00,197.22,197.26,197.15,197.15,3870.0,192.3152,192.3542,192.247,192.247,3870.0
2023-09-13 14:15:00,197.15,197.2,197.15,197.16,2999.0,192.247,192.2957,192.247,192.2567,2999.0
2023-09-13 14:20:00,197.18,197.22,197.14,197.19,5349.0,192.2762,192.3152,192.2372,192.286,5349.0
2023-09-13 14:25:00,197.21,197.24,197.13,197.16,6375.0,192.3055,192.3347,192.2274,192.2567,6375.0
2023-09-13 14:30:00,197.14,197.17,197.12,197.13,3679.0,192.2372,192.2665,192.2177,192.2274,3679.0
2023-09-13 14:35:00,197.1,197.15,197.06,197.11,3299.0,192.1982,192.247,192.1592,192.2079,3299.0
2023-09-13 14:40:00,197.11,197.13,196.97,196.97,3046.0,192.2079,192.2274,192.0714,192.0714,3046.0
2023-09-13 14:45:00,196.97,196.97,196.81,196.81,2425.0,192.0714,192.0714,191.9154,191.9154,2425.0
2023-09-13 14:50:00,196.81,196.84,196.62,196.62,2682.0,191.9154,191.9447,191.7301,191.7301,2682.0
2023-09-13 14:55:00,196.52,196.78,196.47,196.66,6247.0,191.6326,191.8862,191.5839,191.7691,6247.0
2023-09-13 15:00:00,196.64,196.64,196.5,196.5,2867.0,191.7496,191.7496,191.6131,191.6131,2867.0
2023-09-13 15:05:00,196.48,196.53,196.4,196.42,3088.0,191.5936,191.6424,191.5156,191.5351,3088.0
2023-09-13 15:10:00,196.43,196.5,196.42,196.46,7096.0,191.5449,191.6131,191.5351,191.5741,7096.0
2023-09-13 15:15:00,196.43,196.51,196.41,196.49,5786.0,191.5449,191.6229,191.5254,191.6034,5786.0
2023-09-13 15:20:00,196.5,196.51,196.33,196.36,10899.0,191.6131,191.6229,191.4473,191.4766,10899.0
2023-09-13 15:25:00,196.32,196.39,196.29,196.35,4528.0,191.4376,191.5059,191.4083,191.4668,4528.0
2023-09-13 15:30:00,196.36,196.49,196.3,196.49,7464.0,191.4766,191.6034,191.4181,191.6034,7464.0
2023-09-13 15:35:00,196.5,196.59,196.45,196.51,6282.0,191.6131,191.7009,191.5644,191.6229,6282.0
2023-09-13 15:40:00,196.53,196.7,196.52,196.62,16748.0,191.6424,191.8081,191.6326,191.7301,16748.0
2023-09-13 15:45:00,196.65,196.65,196.47,196.62,14198.0,191.7594,191.7594,191.5839,191.7301,14198.0
2023-09-13 15:50:00,196.61,196.71,196.49,196.71,22219.0,191.7204,191.8179,191.6034,191.8179,22219.0
2023-09-13 15:55:00,196.7,196.97,196.7,196.77,60498.0,191.8081,192.0714,191.8081,191.8764,60498.0
2023-09-14 09:30:00,197.81,198.0,196.91,197.31,15642.0,192.8905,193.0758,192.0129,192.403,15642.0
2023-09-14 09:35:00,197.27,197.68,197.27,197.64,2909.0,192.364,192.7638,192.364,192.7248,2909.0
2023-09-14 09:40:00,197.54,197.54,196.95,196.95,2686.0,192.6273,192.6273,192.0519,192.0519,2686.0
2023-09-14 09:45:00,196.97,197.08,196.94,197.0,1905.0,192.0714,192.1787,192.0422,192.1007,1905.0
2023-09-14 09:50:00,197.09,197.2,196.73,196.75,4300.0,192.1884,192.2957,191.8374,191.8569,4300.0
2023-09-14 09:55:00,196.83,196.87,196.51,196.7,4826.0,191.9349,191.9739,191.6229,191.8081,4826.0
2023-09-14 10:00:00,196.73,196.78,196.5,196.73,4141.0,191.8374,191.8862,191.6131,191.8374,4141.0
2023-09-14 10:05:00,196.68,196.74,196.5,196.5,6469.0,191.7886,191.8471,191.6131,191.6131,6469.0
2023-09-14 10:10:00,196.5,196.7,196.48,196.61,5694.0,191.6131,191.8081,191.5936,191.7204,5694.0
2023-09-14 10:15:00,196.62,196.92,196.57,196.87,7594.0,191.7301,192.0227,191.6814,191.9739,7594.0
2023-09-14 10:20:00,196.94,197.32,196.85,197.25,6652.0,192.0422,192.4127,191.9544,192.3445,6652.0
2023-09-14 10:25:00,197.23,197.27,197.06,197.26,6382.0,192.325,192.364,192.1592,192.3542,6382.0
2023-09-14 10:30:00,197.25,197.34,196.99,197.22,2822.0,192.3445,192.4322,192.0909,192.3152,2822.0
2023-09-14 10:35:00,197.15,197.24,197.08,197.14,1331.0,192.247,192.3347,192.1787,192.2372,1331.0
2023-09-14 10:40:00,197.22,197.25,197.0,197.0,5953.0,192.3152,192.3445,192.1007,192.1007,5953.0
2023-09-14 10:45:00,197.0,197.26,197.0,197.26,11293.0,192.1007,192.3542,192.1007,192.3542,11293.0
2023-09-14 10:50:00,197.25,197.32,197.2,197.2,2560.0,192.3445,192.4127,192.2957,192.2957,2560.0
2023-09-14 10:55:00,197.22,197.32,197.18,197.3,4529.0,192.3152,192.4127,192.2762,192.3932,4529.0
2023-09-14 11:00:00,197.33,197.37,197.09,197.15,3102.0,192.4225,192.4615,192.1884,192.247,3102.0
2023-09-14 11:05:00,197.1,197.11,196.7,196.8,14434.0,192.1982,192.2079,191.8081,191.9057,14434.0
2023-09-14 11:10:00,196.9,196.9,196.73,196.78,8481.0,192.0032,192.0032,191.8374,191.8862,8481.0
2023-09-14 11:15:00,196.75,196.98,196.72,196.84,3835.0,191.8569,192.0812,191.8276,191.9447,3835.0
2023-09-14 11:20:00,196.8,196.96,196.8,196.9,2964.0,191.9057,192.0617,191.9057,192.0032,2964.0
2023-09-14 11:25:00,196.85,196.85,196.66,196.72,6729.0,191.9544,191.9544,191.7691,191.8276,6729.0
2023-09-14 11:30:00,196.72,196.85,196.7,196.73,3946.0,191.8276,191.9544,191.8081,191.8374,3946.0
2023-09-14 11:35:00,196.8,196.83,196.72,196.79,3146.0,191.9057,191.9349,191.8276,191.8959,3146.0
2023-09-14 11:40:00,196.8,197.09,196.8,197.04,4431.0,191.9057,192.1884,191.9057,192.1397,4431.0
2023-09-14 11:45:00,197.08,197.2,197.07,197.11,2763.0,192.1787,192.2957,192.1689,192.2079,2763.0
2023-09-14 11:50:00,197.12,197.28,197.11,197.28,4425.0,192.2177,192.3737,192.2079,192.3737,4425.0
2023-09-14 11:55:00,197.29,197.31,197.2,197.25,7690.0,192.3835,192.403,192.2957,192.3445,7690.0
2023-09-14 12:00:00,197.23,197.26,197.16,197.18,2869.0,192.325,192.3542,192.2567,192.2762,2869.0
2023-09-14 12:05:00,197.16,197.26,197.09,197.2,5494.0,192.2567,192.3542,192.1884,192.2957,5494.0
2023-09-14 12:10:00,197.24,197.4,197.24,197.33,2595.0,192.3347,192.4907,192.3347,192.4225,2595.0
2023-09-14 12:15:00,197.4,197.57,197.39,197.53,1766.0,192.4907,192.6565,192.481,192.6175,1766.0
2023-09-14 12:20:00,197.59,197.68,197.47,197.68,1406.0,192.676,192.7638,192.559,192.7638,1406.0
2023-09-14 12:25:00,197.65,197.65,197.57,197.65,2326.0,192.7345,192.7345,192.6565,192.7345,2326.0
2023-09-14 12:30:00,197.63,197.74,197.63,197.67,2738.0,192.715,192.8223,192.715,192.754,2738.0
2023-09-14 12:35:00,197.65,197.69,197.61,197.61,855.0,192.7345,192.7735,192.6955,192.6955,855.0
2023-09-14 12:40:00,197.66,197.77,197.65,197.74,2984.0,192.7443,192.8515,192.7345,192.8223,2984.0
2023-09-14 12:45:00,197.79,197.86,197.75,197.77,6630.0,192.871,192.9393,192.832,192.8515,6630.0
2023-09-14 12:50:00,197.81,197.95,197.8,197.88,3397.0,192.8905,193.0271,192.8808,192.9588,3397.0
2023-09-14 12:55:00,197.92,197.96,197.88,197.88,1768.0,192.9978,193.0368,192.9588,192.9588,1768.0
2023-09-14 13:00:00,197.88,197.97,197.86,197.87,3012.0,192.9588,193.0466,192.9393,192.949,3012.0
2023-09-14 13:05:00,197.94,197.94,197.89,197.94,1077.0,193.0173,193.0173,192.9685,193.0173,1077.0
2023-09-14 13:10:00,197.96,198.0,197.89,197.89,2036.0,193.0368,193.0758,192.9685,192.9685,2036.0
2023-09-14 13:15:00,197.92,197.95,197.92,197.94,2605.0,192.9978,193.0271,192.9978,193.0173,2605.0
2023-09-14 13:20:00,197.93,198.0,197.9,197.91,2888.0,193.0076,193.0758,192.9783,192.9881,2888.0
2023-09-14 13:25:00,197.88,197.94,197.88,197.94,1642.0,192.9588,193.0173,192.9588,193.0173,1642.0
2023-09-14 13:30:00,197.94,198.18,197.94,198.14,2691.0,193.0173,193.2513,193.0173,193.2123,2691.0
2023-09-14 13:35:00,198.14,198.29,198.14,198.28,3330.0,193.2123,193.3586,193.2123,193.3488,3330.0
2023-09-14 13:40:00,198.31,198.31,198.17,198.21,2402.0,193.3781,193.3781,193.2416,193.2806,2402.0
2023-09-14 13:45:00,198.19,198.25,198.14,198.17,3692.0,193.2611,193.3196,193.2123,193.2416,3692.0
2023-09-14 13:50:00,198.21,198.21,198.15,198.19,1552.0,193.2806,193.2806,193.2221,193.2611,1552.0
2023-09-14 13:55:00,198.18,198.19,198.07,198.08,2414.0,193.2513,193.2611,193.1441,193.1538,2414.0
2023-09-14 14:00:00,198.03,198.13,198.03,198.11,1777.0,193.1051,193.2026,193.1051,193.1831,1777.0
2023-09-14 14:05:00,198.14,198.18,198.13,198.16,1307.0,193.2123,193.2513,193.2026,193.2318,1307.0
2023-09-14 14:10:00,198.2,198.2,198.07,198.13,2723.0,193.2708,193.2708,193.1441,193.2026,2723.0
2023-09-14 14:15:00,198.17,198.21,198.14,198.16,2415.0,193.2416,193.2806,193.2123,193.2318,2415.0
2023-09-14 14:20:00,198.15,198.24,198.15,198.24,3018.0,193.2221,193.3098,193.2221,193.3098,3018.0
2023-09-14 14:25:00,198.27,198.32,198.18,198.24,2534.0,193.3391,193.3879,193.2513,193.3098,2534.0
2023-09-14 14:30:00,198.22,198.33,198.21,198.33,1218.0,193.2903,193.3976,193.2806,193.3976,1218.0
2023-09-14 14:35:00,198.31,198.45,198.31,198.41,1528.0,193.3781,193.5146,193.3781,193.4756,1528.0
2023-09-14 14:40:00,198.44,198.6,198.44,198.58,7150.0,193.5049,193.6609,193.5049,193.6414,7150.0
2023-09-14 14:45:00,198.61,198.64,198.51,198.63,4473.0,193.6706,193.6999,193.5731,193.6901,4473.0
2023-09-14 14:50:00,198.58,198.6,198.5,198.59,9314.0,193.6414,193.6609,193.5634,193.6511,9314.0
2023-09-14 14:55:00,198.6,198.67,198.54,198.56,3450.0,193.6609,193.7292,193.6024,193.6219,3450.0
2023-09-14 15:00:00,198.57,198.68,198.55,198.64,3430.0,193.6316,193.7389,193.6121,193.6999,3430.0
2023-09-14 15:05:00,198.66,198.73,198.66,198.67,1601.0,193.7194,193.7877,193.7194,193.7292,1601.0
2023-09-14 15:10:00,198.61,198.66,198.59,198.65,2451.0,193.6706,193.7194,193.6511,193.7096,2451.0
2023-09-14 15:15:00,198.58,198.64,198.57,198.59,2335.0,193.6414,193.6999,193.6316,193.6511,2335.0
2023-09-14 15:20:00,198.57,198.57,198.47,198.48,4159.0,193.6316,193.6316,193.5341,193.5439,4159.0
2023-09-14 15:25:00,198.44,198.51,198.42,198.49,5883.0,193.5049,193.5731,193.4854,193.5536,5883.0
2023-09-14 15:30:00,198.48,198.54,198.35,198.38,9519.0,193.5439,193.6024,193.4171,193.4464,9519.0
2023-09-14 15:35:00,198.38,198.47,198.36,198.36,5628.0,193.4464,193.5341,193.4269,193.4269,5628.0
2023-09-14 15:40:00,198.36,198.43,198.35,198.43,5698.0,193.4269,193.4951,193.4171,193.4951,5698.0
2023-09-14 15:45:00,198.43,198.5,198.36,198.48,6834.0,193.4951,193.5634,193.4269,193.5439,6834.0
2023-09-14 15:50:00,198.5,198.56,198.35,198.51,21127.0,193.5634,193.6219,193.4171,193.5731,21127.0
2023-09-14 15:55:00,198.51,198.64,198.4,198.59,41281.0,193.5731,193.6999,193.4659,193.6511,41281.0
2023-09-15 09:30:00,197.88,198.34,197.45,197.86,370977.0,192.9588,193.4074,192.5395,192.9393,370977.0
2023-09-15 09:35:00,197.74,197.74,197.38,197.42,2223.0,192.8223,192.8223,192.4712,192.5102,2223.0
2023-09-15 09:40:00,197.58,197.91,197.35,197.82,9293.0,192.6663,192.9881,192.442,192.9003,9293.0
2023-09-15 09:45:00,197.82,198.39,197.76,198.39,10739.0,192.9003,193.4561,192.8418,193.4561,10739.0
2023-09-15 09:50:00,198.39,198.48,198.23,198.48,3174.0,193.4561,193.5439,193.3001,193.5439,3174.0
2023-09-15 09:55:00,198.54,198.72,198.43,198.72,7467.0,193.6024,193.7779,193.4951,193.7779,7467.0
2023-09-15 10:00:00,198.62,198.78,198.56,198.6,8424.0,193.6804,193.8364,193.6219,193.6609,8424.0
2023-09-15 10:05:00,198.38,198.48,198.07,198.38,23315.0,193.4464,193.5439,193.1441,193.4464,23315.0
2023-09-15 10:10:00,198.34,198.4,198.19,198.27,4301.0,193.4074,193.4659,193.2611,193.3391,4301.0
2023-09-15 10:15:00,198.21,198.27,198.06,198.27,5630.0,193.2806,193.3391,193.1343,193.3391,5630.0
2023-09-15 10:20:00,198.32,198.39,198.31,198.31,1576.0,193.3879,193.4561,193.3781,193.3781,1576.0
2023-09-15 10:25:00,198.27,198.34,198.09,198.23,2866.0,193.3391,193.4074,193.1636,193.3001,2866.0
2023-09-15 10:30:00,198.13,198.18,198.06,198.09,4772.0,193.2026,193.2513,193.1343,193.1636,4772.0
2023-09-15 10:35:00,198.13,198.31,198.01,198.23,3963.0,193.2026,193.3781,193.0856,193.3001,3963.0
2023-09-15 10:40:00,198.23,198.26,198.16,198.18,4389.0,193.3001,193.3293,193.2318,193.2513,4389.0
2023-09-15 10:45:00,198.19,198.38,198.13,198.37,13148.0,193.2611,193.4464,193.2026,193.4366,13148.0
2023-09-15 10:50:00,198.4,198.4,198.01,198.07,28093.0,193.4659,193.4659,193.0856,193.1441,28093.0
2023-09-15 10:55:00,198.04,198.1,197.9,197.9,11067.0,193.1148,193.1733,192.9783,192.9783,11067.0
2023-09-15 11:00:00,197.75,197.75,197.38,197.38,2600.0,192.832,192.832,192.4712,192.4712,2600.0
2023-09-15 11:05:00,197.38,197.46,197.25,197.3,5883.0,192.4712,192.5492,192.3445,192.3932,5883.0
2023-09-15 11:10:00,197.31,197.4,197.13,197.13,2831.0,192.403,192.4907,192.2274,192.2274,2831.0
2023-09-15 11:15:00,197.23,197.27,197.14,197.2,3479.0,192.325,192.364,192.2372,192.2957,3479.0
2023-09-15 11:20:00,197.23,197.28,197.18,197.28,3944.0,192.325,192.3737,192.2762,192.3737,3944.0
2023-09-15 11:25:00,197.28,197.34,197.19,197.34,2476.0,192.3737,192.4322,192.286,192.4322,2476.0
2023-09-15 11:30:00,197.3,197.41,197.3,197.37,4123.0,192.3932,192.5005,192.3932,192.4615,4123.0
2023-09-15 11:35:00,197.3,197.46,197.26,197.26,1442.0,192.3932,192.5492,192.3542,192.3542,1442.0
2023-09-15 11:40:00,197.3,197.33,197.1,197.17,3854.0,192.3932,192.4225,192.1982,192.2665,3854.0
2023-09-15 11:45:00,197.17,197.18,197.04,197.16,2165.0,192.2665,192.2762,192.1397,192.2567,2165.0
2023-09-15 11:50:00,197.15,197.26,197.11,197.21,3319.0,192.247,192.3542,192.2079,192.3055,3319.0
2023-09-15 11:55:00,197.18,197.25,196.99,197.19,4461.0,192.2762,192.3445,192.0909,192.286,4461.0
2023-09-15 12:00:00,197.24,197.33,197.22,197.25,1817.0,192.3347,192.4225,192.3152,192.3445,1817.0
2023-09-15 12:05:00,197.28,197.34,197.15,197.17,3743.0,192.3737,192.4322,192.247,192.2665,3743.0
2023-09-15 12:10:00,197.15,197.18,197.07,197.17,3155.0,192.247,192.2762,192.1689,192.2665,3155.0
2023-09-15 12:15:00,197.15,197.26,197.1,197.13,4589.0,192.247,192.3542,192.1982,192.2274,4589.0
2023-09-15 12:20:00,197.1,197.26,197.09,197.15,4589.0,192.1982,192.3542,192.1884,192.247,4589.0
2023-09-15 12:25:00,197.2,197.2,197.09,197.12,1910.0,192.2957,192.2957,192.1884,192.2177,1910.0
2023-09-15 12:30:00,197.11,197.17,197.08,197.14,2024.0,192.2079,192.2665,192.1787,192.2372,2024.0
2023-09-15 12:35:00,197.14,197.24,197.1,197.21,9723.0,192.2372,192.3347,192.1982,192.3055,9723.0
2023-09-15 12:40:00,197.22,197.31,197.1,197.16,5511.0,192.3152,192.403,192.1982,192.2567,5511.0
2023-09-15 12:45:00,197.17,197.18,197.05,197.16,5165.0,192.2665,192.2762,192.1494,192.2567,5165.0
2023-09-15 12:50:00,197.18,197.18,196.92,196.92,1888.0,192.2762,192.2762,192.0227,192.0227,1888.0
2023-09-15 12:55:00,197.03,197.05,196.93,197.02,3058.0,192.1299,192.1494,192.0324,192.1202,3058.0
2023-09-15 13:00:00,197.01,197.01,196.79,196.79,3832.0,192.1104,192.1104,191.8959,191.8959,3832.0
2023-09-15 13:05:00,196.83,196.83,196.65,196.74,6917.0,191.9349,191.9349,191.7594,191.8471,6917.0
2023-09-15 13:10:00,196.75,196.75,196.56,196.56,4322.0,191.8569,191.8569,191.6716,191.6716,4322.0
2023-09-15 13:15:00,196.56,196.62,196.47,196.49,4864.0,191.6716,191.7301,191.5839,191.6034,4864.0
2023-09-15 13:20:00,196.49,196.65,196.48,196.65,3942.0,191.6034,191.7594,191.5936,191.7594,3942.0
2023-09-15 13:25:00,196.63,196.66,196.57,196.66,1113.0,191.7399,191.7691,191.6814,191.7691,1113.0
2023-09-15 13:30:00,196.67,196.73,196.57,196.73,4439.0,191.7789,191.8374,191.6814,191.8374,4439.0
2023-09-15 13:35:00,196.78,197.08,196.78,197.08,4307.0,191.8862,192.1787,191.8862,192.1787,4307.0
2023-09-15 13:40:00,197.01,197.09,196.9,197.06,4554.0,192.1104,192.1884,192.0032,192.1592,4554.0
2023-09-15 13:45:00,197.14,197.19,197.03,197.1,2799.0,192.2372,192.286,192.1299,192.1982,2799.0
2023-09-15 13:50:00,197.03,197.11,196.99,197.09,4437.0,192.1299,192.2079,192.0909,192.1884,4437.0
2023-09-15 13:55:00,197.01,197.01,196.94,196.95,736.0,192.1104,192.1104,192.0422,192.0519,736.0
2023-09-15 14:00:00,196.98,196.98,196.78,196.81,6038.0,192.0812,192.0812,191.8862,191.9154,6038.0
2023-09-15 14:05:00,196.84,196.87,196.68,196.73,3990.0,191.9447,191.9739,191.7886,191.8374,3990.0
2023-09-15 14:10:00,196.7,196.73,196.63,196.63,3427.0,191.8081,191.8374,191.7399,191.7399,3427.0
2023-09-15 14:15:00,196.61,196.73,196.61,196.68,3700.0,191.7204,191.8374,191.7204,191.7886,3700.0
2023-09-15 14:20:00,196.72,196.78,196.65,196.65,2406.0,191.8276,191.8862,191.7594,191.7594,2406.0
2023-09-15 14:25:00,196.65,196.73,196.63,196.7,2390.0,191.7594,191.8374,191.7399,191.8081,2390.0
2023-09-15 14:30:00,196.64,196.69,196.6,196.69,4686.0,191.7496,191.7984,191.7106,191.7984,4686.0
2023-09-15 14:35:00,196.69,196.74,196.57,196.7,3682.0,191.7984,191.8471,191.6814,191.8081,3682.0
2023-09-15 14:40:00,196.69,196.72,196.66,196.72,1714.0,191.7984,191.8276,191.7691,191.8276,1714.0
2023-09-15 14:45:00,196.72,196.77,196.64,196.77,3202.0,191.8276,191.8764,191.7496,191.8764,3202.0
2023-09-15 14:50:00,196.79,196.79,196.64,196.78,3500.0,191.8959,191.8959,191.7496,191.8862,3500.0
2023-09-15 14:55:00,196.79,196.87,196.77,196.87,2642.0,191.8959,191.9739,191.8764,191.9739,2642.0
2023-09-15 15:00:00,196.85,196.85,196.5,196.53,5883.0,191.9544,191.9544,191.6131,191.6424,5883.0
2023-09-15 15:05:00,196.54,196.55,196.3,196.3,4011.0,191.6521,191.6619,191.4181,191.4181,4011.0
2023-09-15 15:10:00,196.3,196.38,196.28,196.38,5167.0,191.4181,191.4961,191.3986,191.4961,5167.0
2023-09-15 15:15:00,196.34,196.39,196.26,196.33,5563.0,191.4571,191.5059,191.3791,191.4473,5563.0
2023-09-15 15:20:00,196.3,196.3,196.19,196.23,5075.0,191.4181,191.4181,191.3108,191.3498,5075.0
2023-09-15 15:25:00,196.27,196.32,196.16,196.21,5838.0,191.3888,191.4376,191.2816,191.3303,5838.0
2023-09-15 15:30:00,196.21,196.35,196.21,196.28,5648.0,191.3303,191.4668,191.3303,191.3986,5648.0
2023-09-15 15:35:00,196.29,196.29,195.9,195.9,9448.0,191.4083,191.4083,191.028,191.028,9448.0
2023-09-15 15:40:00,195.89,196.04,195.86,196.03,7362.0,191.0183,191.1646,190.989,191.1548,7362.0
2023-09-15 15:45:00,195.99,196.25,195.94,195.94,14344.0,191.1158,191.3693,191.067,191.067,14344.0
2023-09-15 15:50:00,195.95,196.28,195.95,196.19,19832.0,191.0768,191.3986,191.0768,191.3108,19832.0
2023-09-15 15:55:00,196.22,196.38,196.04,196.12,98637.0,191.3401,191.4961,191.1646,191.2426,98637.0
2023-09-18 09:30:00,196.51,196.66,195.98,196.66,19008.0,191.6229,191.7691,191.106,191.7691,19008.0
2023-09-18 09:35:00,196.74,197.51,196.69,197.5,6171.0,191.8471,192.598,191.7984,192.5882,6171.0
2023-09-18 09:40:00,197.56,197.64,197.03,197.16,11882.0,192.6468,192.7248,192.1299,192.2567,11882.0
2023-09-18 09:45:00,197.11,197.35,197.04,197.04,3208.0,192.2079,192.442,192.1397,192.1397,3208.0
2023-09-18 09:50:00,197.04,197.19,196.93,197.11,6642.0,192.1397,192.286,192.0324,192.2079,6642.0
2023-09-18 09:55:00,197.08,197.15,196.98,197.0,15892.0,192.1787,192.247,192.0812,192.1007,15892.0
2023-09-18 10:00:00,197.02,197.02,196.69,196.75,12041.0,192.1202,192.1202,191.7984,191.8569,12041.0
2023-09-18 10:05:00,196.7,196.8,196.44,196.72,26133.0,191.8081,191.9057,191.5546,191.8276,26133.0
2023-09-18 10:10:00,196.68,196.79,196.65,196.78,4570.0,191.7886,191.8959,191.7594,191.8862,4570.0
2023-09-18 10:15:00,196.83,197.09,196.83,197.05,5748.0,191.9349,192.1884,191.9349,192.1494,5748.0
2023-09-18 10:20:00,196.97,197.14,196.97,197.06,6559.0,192.0714,192.2372,192.0714,192.1592,6559.0
2023-09-18 10:25:00,197.09,197.15,196.94,196.95,6599.0,192.1884,192.247,192.0422,192.0519,6599.0
2023-09-18 10:30:00,197.05,197.26,197.04,197.19,7916.0,192.1494,192.3542,192.1397,192.286,7916.0
2023-09-18 10:35:00,197.15,197.19,196.87,196.87,5735.0,192.247,192.286,191.9739,191.9739,5735.0
2023-09-18 10:40:00,196.92,197.02,196.86,196.98,11448.0,192.0227,192.1202,191.9642,192.0812,11448.0
2023-09-18 10:45:00,196.99,197.09,196.86,196.86,37581.0,192.0909,192.1884,191.9642,191.9642,37581.0
2023-09-18 10:50:00,196.92,197.19,196.85,197.11,13048.0,192.0227,192.286,191.9544,192.2079,13048.0
2023-09-18 10:55:00,197.13,197.27,197.07,197.24,15860.0,192.2274,192.364,192.1689,192.3347,15860.0
2023-09-18 11:00:00,197.24,197.24,197.08,197.1,4555.0,192.3347,192.3347,192.1787,192.1982,4555.0
2023-09-18 11:05:00,197.09,197.11,196.99,197.04,11613.0,192.1884,192.2079,192.0909,192.1397,11613.0
2023-09-18 11:10:00,197.07,197.15,196.92,196.93,7514.0,192.1689,192.247,192.0227,192.0324,7514.0
2023-09-18 11:15:00,196.98,197.12,196.95,197.12,14060.0,192.0812,192.2177,192.0519,192.2177,14060.0
2023-09-18 11:20:00,197.12,197.4,197.07,197.3,6266.0,192.2177,192.4907,192.1689,192.3932,6266.0
2023-09-18 11:25:00,197.36,197.51,197.28,197.5,3453.0,192.4517,192.598,192.3737,192.5882,3453.0
2023-09-18 11:30:00,197.53,197.82,197.53,197.76,2690.0,192.6175,192.9003,192.6175,192.8418,2690.0
2023-09-18 11:35:00,197.78,197.8,197.69,197.7,5783.0,192.8613,192.8808,192.7735,192.7833,5783.0
2023-09-18 11:40:00,197.72,197.94,197.72,197.89,4382.0,192.8028,193.0173,192.8028,192.9685,4382.0
2023-09-18 11:45:00,197.93,197.93,197.77,197.83,2902.0,193.0076,193.0076,192.8515,192.91,2902.0
2023-09-18 11:50:00,197.88,197.9,197.73,197.77,3281.0,192.9588,192.9783,192.8125,192.8515,3281.0
2023-09-18 11:55:00,197.81,197.85,197.72,197.77,4416.0,192.8905,192.9295,192.8028,192.8515,4416.0
2023-09-18 12:00:00,197.74,197.9,197.74,197.88,2659.0,192.8223,192.9783,192.8223,192.9588,2659.0
2023-09-18 12:05:00,197.87,197.87,197.73,197.75,2813.0,192.949,192.949,192.8125,192.832,2813.0
2023-09-18 12:10:00,197.77,197.81,197.69,197.75,3672.0,192.8515,192.8905,192.7735,192.832,3672.0
2023-09-18 12:15:00,197.79,198.03,197.77,197.87,3150.0,192.871,193.1051,192.8515,192.949,3150.0
2023-09-18 12:20:00,197.91,197.95,197.83,197.9,1899.0,192.9881,193.0271,192.91,192.9783,1899.0
2023-09-18 12:25:00,197.88,197.94,197.86,197.88,16108.0,192.9588,193.0173,192.9393,192.9588,16108.0
2023-09-18 12:30:00,197.9,198.04,197.9,198.03,7525.0,192.9783,193.1148,192.9783,193.1051,7525.0
2023-09-18 12:35:00,198.02,198.11,197.94,198.03,6100.0,193.0953,193.1831,193.0173,193.1051,6100.0
2023-09-18 12:40:00,198.06,198.14,198.06,198.14,3802.0,193.1343,193.2123,193.1343,193.2123,3802.0
2023-09-18 12:45:00,198.13,198.15,198.01,198.06,3930.0,193.2026,193.2221,193.0856,193.1343,3930.0
2023-09-18 12:50:00,198.05,198.11,197.98,198.01,2934.0,193.1246,193.1831,193.0563,193.0856,2934.0
2023-09-18 12:55:00,198.02,198.07,197.98,198.07,6336.0,193.0953,193.1441,193.0563,193.1441,6336.0
2023-09-18 13:00:00,198.11,198.27,198.04,198.21,4360.0,193.1831,193.3391,193.1148,193.2806,4360.0
2023-09-18 13:05:00,198.2,198.25,198.12,198.18,3108.0,193.2708,193.3196,193.1928,193.2513,3108.0
2023-09-18 13:10:00,198.14,198.18,198.03,198.06,2579.0,193.2123,193.2513,193.1051,193.1343,2579.0
2023-09-18 13:15:00,198.09,198.09,197.98,197.99,1237.0,193.1636,193.1636,193.0563,193.0661,1237.0
2023-09-18 13:20:00,198.02,198.11,197.94,197.94,4464.0,193.0953,193.1831,193.0173,193.0173,4464.0
2023-09-18 13:25:00,198.0,198.14,198.0,198.09,2609.0,193.0758,193.2123,193.0758,193.1636,2609.0
2023-09-18 13:30:00,198.09,198.19,198.08,198.19,3857.0,193.1636,193.2611,193.1538,193.2611,3857.0
2023-09-18 13:35:00,198.2,198.24,198.19,198.23,3858.0,193.2708,193.3098,193.2611,193.3001,3858.0
2023-09-18 13:40:00,198.26,198.26,198.08,198.14,3204.0,193.3293,193.3293,193.1538,193.2123,3204.0
2023-09-18 13:45:00,198.15,198.15,197.98,197.98,2914.0,193.2221,193.2221,193.0563,193.0563,2914.0
2023-09-18 13:50:00,197.95,198.01,197.9,197.91,2627.0,193.0271,193.0856,192.9783,192.9881,2627.0
2023-09-18 13:55:00,197.89,197.95,197.87,197.87,3542.0,192.9685,193.0271,192.949,192.949,3542.0
2023-09-18 14:00:00,197.9,197.9,197.73,197.74,6851.0,192.9783,192.9783,192.8125,192.8223,6851.0
2023-09-18 14:05:00,197.76,197.76,197.66,197.69,6075.0,192.8418,192.8418,192.7443,192.7735,6075.0
2023-09-18 14:10:00,197.69,197.82,197.67,197.79,6096.0,192.7735,192.9003,192.754,192.871,6096.0
2023-09-18 14:15:00,197.78,197.84,197.74,197.84,3398.0,192.8613,192.9198,192.8223,192.9198,3398.0
2023-09-18 14:20:00,197.82,197.84,197.72,197.72,5293.0,192.9003,192.9198,192.8028,192.8028,5293.0
2023-09-18 14:25:00,197.73,197.78,197.72,197.77,3324.0,192.8125,192.8613,192.8028,192.8515,3324.0
2023-09-18 14:30:00,197.76,197.8,197.72,197.72,7023.0,192.8418,192.8808,192.8028,192.8028,7023.0
2023-09-18 14:35:00,197.72,197.88,197.72,197.83,5455.0,192.8028,192.9588,192.8028,192.91,5455.0
2023-09-18 14:40:00,197.82,197.9,197.82,197.86,7818.0,192.9003,192.9783,192.9003,192.9393,7818.0
2023-09-18 14:45:00,197.83,197.89,197.77,197.77,2254.0,192.91,192.9685,192.8515,192.8515,2254.0
2023-09-18 14:50:00,197.8,197.9,197.67,197.67,6291.0,192.8808,192.9783,192.754,192.754,6291.0
2023-09-18 14:55:00,197.72,197.78,197.67,197.74,6513.0,192.8028,192.8613,192.754,192.8223,6513.0
2023-09-18 15:00:00,197.72,197.77,197.68,197.73,7172.0,192.8028,192.8515,192.7638,192.8125,7172.0
2023-09-18 15:05:00,197.73,197.73,197.58,197.58,6618.0,192.8125,192.8125,192.6663,192.6663,6618.0
2023-09-18 15:10:00,197.59,197.65,197.56,197.63,6863.0,192.676,192.7345,192.6468,192.715,6863.0
2023-09-18 15:15:00,197.65,197.69,197.62,197.67,5846.0,192.7345,192.7735,192.7053,192.754,5846.0
2023-09-18 15:20:00,197.68,197.73,197.62,197.71,8232.0,192.7638,192.8125,192.7053,192.793,8232.0
2023-09-18 15:25:00,197.71,197.85,197.7,197.83,5989.0,192.793,192.9295,192.7833,192.91,5989.0
2023-09-18 15:30:00,197.82,197.84,197.61,197.66,9280.0,192.9003,192.9198,192.6955,192.7443,9280.0
2023-09-18 15:35:00,197.64,197.68,197.58,197.58,11286.0,192.7248,192.7638,192.6663,192.6663,11286.0
2023-09-18 15:40:00,197.59,197.65,197.5,197.5,11521.0,192.676,192.7345,192.5882,192.5882,11521.0
2023-09-18 15:45:00,197.5,197.5,197.34,197.44,27027.0,192.5882,192.5882,192.4322,192.5297,27027.0
2023-09-18 15:50:00,197.46,197.69,197.39,197.58,30512.0,192.5492,192.7735,192.481,192.6663,30512.0
2023-09-18 15:55:00,197.59,197.82,197.5,197.73,82312.0,192.676,192.9003,192.5882,192.8125,82312.0
2023-09-19 09:30:00,197.85,197.99,197.31,197.5,24260.0,192.9295,193.0661,192.403,192.5882,24260.0
2023-09-19 09:35:00,197.27,198.09,197.27,197.9,4471.0,192.364,193.1636,192.364,192.9783,4471.0
2023-09-19 09:40:00,197.95,198.03,197.84,197.9,5113.0,193.0271,193.1051,192.9198,192.9783,5113.0
2023-09-19 09:45:00,197.91,198.15,197.91,198.1,6606.0,192.9881,193.2221,192.9881,193.1733,6606.0
2023-09-19 09:50:00,198.06,198.07,197.89,197.91,3360.0,193.1343,193.1441,192.9685,192.9881,3360.0
2023-09-19 09:55:00,197.88,198.06,197.75,197.92,14302.0,192.9588,193.1343,192.832,192.9978,14302.0
2023-09-19 10:00:00,197.93,198.19,197.91,198.15,4435.0,193.0076,193.2611,192.9881,193.2221,4435.0
2023-09-19 10:05:00,198.07,198.19,197.93,198.02,15912.0,193.1441,193.2611,193.0076,193.0953,15912.0
2023-09-19 10:10:00,197.97,198.16,197.94,198.13,6763.0,193.0466,193.2318,193.0173,193.2026,6763.0
2023-09-19 10:15:00,198.11,198.21,198.01,198.21,3687.0,193.1831,193.2806,193.0856,193.2806,3687.0
2023-09-19 10:20:00,198.17,198.17,197.98,197.99,3584.0,193.2416,193.2416,193.0563,193.0661,3584.0
2023-09-19 10:25:00,197.99,198.12,197.88,198.05,10712.0,193.0661,193.1928,192.9588,193.1246,10712.0
2023-09-19 10:30:00,198.08,198.17,198.02,198.08,8988.0,193.1538,193.2416,193.0953,193.1538,8988.0
2023-09-19 10:35:00,198.11,198.28,198.05,198.09,3586.0,193.1831,193.3488,193.1246,193.1636,3586.0
2023-09-19 10:40:00,198.08,198.08,197.85,197.98,2266.0,193.1538,193.1538,192.9295,193.0563,2266.0
2023-09-19 10:45:00,197.92,197.95,197.82,197.86,5026.0,192.9978,193.0271,192.9003,192.9393,5026.0
2023-09-19 10:50:00,197.78,197.92,197.73,197.87,2792.0,192.8613,192.9978,192.8125,192.949,2792.0
2023-09-19 10:55:00,197.91,197.94,197.77,197.82,4251.0,192.9881,193.0173,192.8515,192.9003,4251.0
2023-09-19 11:00:00,197.82,197.82,197.56,197.57,4536.0,192.9003,192.9003,192.6468,192.6565,4536.0
2023-09-19 11:05:00,197.52,197.58,197.42,197.45,5683.0,192.6078,192.6663,192.5102,192.5395,5683.0
2023-09-19 11:10:00,197.47,197.59,197.44,197.58,7321.0,192.559,192.676,192.5297,192.6663,7321.0
2023-09-19 11:15:00,197.69,197.7,197.6,197.7,2557.0,192.7735,192.7833,192.6858,192.7833,2557.0
2023-09-19 11:20:00,197.69,197.69,197.58,197.61,3370.0,192.7735,192.7735,192.6663,192.6955,3370.0
2023-09-19 11:25:00,197.68,197.71,197.66,197.69,2625.0,192.7638,192.793,192.7443,192.7735,2625.0
2023-09-19 11:30:00,197.68,197.68,197.55,197.55,8599.0,192.7638,192.7638,192.637,192.637,8599.0
2023-09-19 11:35:00,197.52,197.64,197.5,197.63,1748.0,192.6078,192.7248,192.5882,192.715,1748.0
2023-09-19 11:40:00,197.64,197.65,197.55,197.59,4357.0,192.7248,192.7345,192.637,192.676,4357.0
2023-09-19 11:45:00,197.57,197.63,197.46,197.58,1701.0,192.6565,192.715,192.5492,192.6663,1701.0
2023-09-19 11:50:00,197.62,197.69,197.57,197.66,2550.0,192.7053,192.7735,192.6565,192.7443,2550.0
2023-09-19 11:55:00,197.67,197.75,197.64,197.71,3000.0,192.754,192.832,192.7248,192.793,3000.0
2023-09-19 12:00:00,197.74,197.84,197.69,197.74,6356.0,192.8223,192.9198,192.7735,192.8223,6356.0
2023-09-19 12:05:00,197.71,197.71,197.57,197.58,2809.0,192.793,192.793,192.6565,192.6663,2809.0
2023-09-19 12:10:00,197.57,197.63,197.47,197.63,3102.0,192.6565,192.715,192.559,192.715,3102.0
2023-09-19 12:15:00,197.59,197.63,197.56,197.63,1443.0,192.676,192.715,192.6468,192.715,1443.0
2023-09-19 12:20:00,197.59,197.59,197.43,197.52,1400.0,192.676,192.676,192.52,192.6078,1400.0
2023-09-19 12:25:00,197.52,197.55,197.48,197.53,3100.0,192.6078,192.637,192.5687,192.6175,3100.0
2023-09-19 12:30:00,197.53,197.59,197.52,197.53,6154.0,192.6175,192.676,192.6078,192.6175,6154.0
2023-09-19 12:35:00,197.53,197.54,197.41,197.41,4028.0,192.6175,192.6273,192.5005,192.5005,4028.0
2023-09-19 12:40:00,197.41,197.48,197.35,197.38,3961.0,192.5005,192.5687,192.442,192.4712,3961.0
2023-09-19 12:45:00,197.39,197.39,197.23,197.24,5436.0,192.481,192.481,192.325,192.3347,5436.0
2023-09-19 12:50:00,197.2,197.25,197.11,197.25,7227.0,192.2957,192.3445,192.2079,192.3445,7227.0
2023-09-19 12:55:00,197.27,197.34,197.19,197.27,6774.0,192.364,192.4322,192.286,192.364,6774.0
2023-09-19 13:00:00,197.22,197.35,197.19,197.27,4241.0,192.3152,192.442,192.286,192.364,4241.0
2023-09-19 13:05:00,197.27,197.34,197.22,197.27,3204.0,192.364,192.4322,192.3152,192.364,3204.0
2023-09-19 13:10:00,197.24,197.36,197.22,197.36,4894.0,192.3347,192.4517,192.3152,192.4517,4894.0
2023-09-19 13:15:00,197.34,197.42,197.3,197.32,3820.0,192.4322,192.5102,192.3932,192.4127,3820.0
2023-09-19 13:20:00,197.4,197.45,197.37,197.37,1000.0,192.4907,192.5395,192.4615,192.4615,1000.0
2023-09-19 13:25:00,197.39,197.4,197.24,197.37,14956.0,192.481,192.4907,192.3347,192.4615,14956.0
2023-09-19 13:30:00,197.36,197.48,197.36,197.47,999.0,192.4517,192.5687,192.4517,192.559,999.0
2023-09-19 13:35:00,197.43,197.49,197.43,197.48,2415.0,192.52,192.5785,192.52,192.5687,2415.0
2023-09-19 13:40:00,197.52,197.53,197.42,197.42,4298.0,192.6078,192.6175,192.5102,192.5102,4298.0
2023-09-19 13:45:00,197.48,197.64,197.48,197.62,4365.0,192.5687,192.7248,192.5687,192.7053,4365.0
2023-09-19 13:50:00,197.67,197.72,197.62,197.68,2200.0,192.754,192.8028,192.7053,192.7638,2200.0
2023-09-19 13:55:00,197.67,197.68,197.62,197.65,2093.0,192.754,192.7638,192.7053,192.7345,2093.0
2023-09-19 14:00:00,197.72,197.93,197.68,197.92,1899.0,192.8028,193.0076,192.7638,192.9978,1899.0
2023-09-19 14:05:00,197.89,197.93,197.8,197.8,2648.0,192.9685,193.0076,192.8808,192.8808,2648.0
2023-09-19 14:10:00,197.84,197.84,197.71,197.71,2053.0,192.9198,192.9198,192.793,192.793,2053.0
2023-09-19 14:15:00,197.66,197.66,197.61,197.65,2244.0,192.7443,192.7443,192.6955,192.7345,2244.0
2023-09-19 14:20:00,197.65,197.65,197.57,197.58,6306.0,192.7345,192.7345,192.6565,192.6663,6306.0
2023-09-19 14:25:00,197.57,197.7,197.57,197.68,5976.0,192.6565,192.7833,192.6565,192.7638,5976.0
2023-09-19 14:30:00,197.7,197.75,197.62,197.66,3861.0,192.7833,192.832,192.7053,192.7443,3861.0
2023-09-19 14:35:00,197.7,197.96,197.68,197.89,9524.0,192.7833,193.0368,192.7638,192.9685,9524.0
2023-09-19 14:40:00,197.86,198.0,197.86,197.94,6357.0,192.9393,193.0758,192.9393,193.0173,6357.0
2023-09-19 14:45:00,197.98,198.01,197.86,197.92,10748.0,193.0563,193.0856,192.9393,192.9978,10748.0
2023-09-19 14:50:00,197.88,197.92,197.82,197.89,5580.0,192.9588,192.9978,192.9003,192.9685,5580.0
2023-09-19 14:55:00,197.9,197.95,197.86,197.86,9383.0,192.9783,193.0271,192.9393,192.9393,9383.0
2023-09-19 15:00:00,197.87,197.91,197.83,197.83,4753.0,192.949,192.9881,192.91,192.91,4753.0
2023-09-19 15:05:00,197.91,197.91,197.76,197.76,5018.0,192.9881,192.9881,192.8418,192.8418,5018.0
2023-09-19 15:10:00,197.71,197.79,197.63,197.78,68998.0,192.793,192.871,192.715,192.8613,68998.0
2023-09-19 15:15:00,197.72,197.88,197.71,197.81,6743.0,192.8028,192.9588,192.793,192.8905,6743.0
2023-09-19 15:20:00,197.81,197.96,197.79,197.94,6361.0,192.8905,193.0368,192.871,193.0173,6361.0
2023-09-19 15:25:00,198.02,198.25,198.02,198.25,3329.0,193.0953,193.3196,193.0953,193.3196,3329.0
2023-09-19 15:30:00,198.26,198.41,198.12,198.41,10221.0,193.3293,193.4756,193.1928,193.4756,10221.0
2023-09-19 15:35:00,198.42,198.62,198.41,198.59,7194.0,193.4854,193.6804,193.4756,193.6511,7194.0
2023-09-19 15:40:00,198.61,198.66,198.5,198.54,6718.0,193.6706,193.7194,193.5634,193.6024,6718.0
2023-09-19 15:45:00,198.53,198.63,198.51,198.52,10631.0,193.5926,193.6901,193.5731,193.5829,10631.0
2023-09-19 15:50:00,198.51,198.56,198.38,198.41,18897.0,193.5731,193.6219,193.4464,193.4756,18897.0
2023-09-19 15:55:00,198.39,198.54,198.1,198.16,81641.0,193.4561,193.6024,193.1733,193.2318,81641.0
2023-09-20 09:30:00,198.48,198.66,198.14,198.3,19583.0,193.5439,193.7194,193.2123,193.3684,19583.0
2023-09-20 09:35:00,198.45,198.63,198.2,198.31,7166.0,193.5146,193.6901,193.2708,193.3781,7166.0
2023-09-20 09:40:00,198.32,198.47,198.03,198.39,4801.0,193.3879,193.5341,193.1051,193.4561,4801.0
2023-09-20 09:45:00,198.42,198.85,198.34,198.71,6087.0,193.4854,193.9047,193.4074,193.7682,6087.0
2023-09-20 09:50:00,198.62,198.66,198.49,198.59,1975.0,193.6804,193.7194,193.5536,193.6511,1975.0
2023-09-20 09:55:00,198.59,198.78,198.59,198.74,4438.0,193.6511,193.8364,193.6511,193.7974,4438.0
2023-09-20 10:00:00,198.67,198.81,198.61,198.67,5079.0,193.7292,193.8657,193.6706,193.7292,5079.0
2023-09-20 10:05:00,198.69,198.73,198.43,198.64,7540.0,193.7487,193.7877,193.4951,193.6999,7540.0
2023-09-20 10:10:00,198.67,198.77,198.65,198.66,5058.0,193.7292,193.8267,193.7096,193.7194,5058.0
2023-09-20 10:15:00,198.68,198.78,198.6,198.6,6273.0,193.7389,193.8364,193.6609,193.6609,6273.0
2023-09-20 10:20:00,198.66,198.66,198.52,198.52,3300.0,193.7194,193.7194,193.5829,193.5829,3300.0
2023-09-20 10:25:00,198.52,198.52,198.31,198.38,3540.0,193.5829,193.5829,193.3781,193.4464,3540.0
2023-09-20 10:30:00,198.39,198.63,198.38,198.6,3419.0,193.4561,193.6901,193.4464,193.6609,3419.0
2023-09-20 10:35:00,198.61,198.61,198.43,198.43,3346.0,193.6706,193.6706,193.4951,193.4951,3346.0
2023-09-20 10:40:00,198.42,198.54,198.41,198.51,2789.0,193.4854,193.6024,193.4756,193.5731,2789.0
2023-09-20 10:45:00,198.52,198.56,198.39,198.45,5438.0,193.5829,193.6219,193.4561,193.5146,5438.0
2023-09-20 10:50:00,198.48,198.61,198.47,198.54,3650.0,193.5439,193.6706,193.5341,193.6024,3650.0
2023-09-20 10:55:00,198.53,198.72,198.53,198.72,3484.0,193.5926,193.7779,193.5926,193.7779,3484.0
2023-09-20 11:00:00,198.7,198.85,198.7,198.72,4109.0,193.7584,193.9047,193.7584,193.7779,4109.0
2023-09-20 11:05:00,198.76,198.97,198.73,198.97,2722.0,193.8169,194.0217,193.7877,194.0217,2722.0
2023-09-20 11:10:00,198.99,199.08,198.95,199.04,4403.0,194.0412,194.129,194.0022,194.0899,4403.0
2023-09-20 11:15:00,199.09,199.12,198.98,199.0,2368.0,194.1387,194.168,194.0314,194.0509,2368.0
2023-09-20 11:20:00,199.05,199.1,198.99,199.1,2406.0,194.0997,194.1485,194.0412,194.1485,2406.0
2023-09-20 11:25:00,199.1,199.11,199.01,199.01,4271.0,194.1485,194.1582,194.0607,194.0607,4271.0
2023-09-20 11:30:00,198.99,199.1,198.88,198.88,4436.0,194.0412,194.1485,193.9339,193.9339,4436.0
2023-09-20 11:35:00,198.9,198.9,198.7,198.71,4186.0,193.9534,193.9534,193.7584,193.7682,4186.0
2023-09-20 11:40:00,198.71,198.74,198.63,198.72,3796.0,193.7682,193.7974,193.6901,193.7779,3796.0
2023-09-20 11:45:00,198.7,198.71,198.66,198.69,3700.0,193.7584,193.7682,193.7194,193.7487,3700.0
2023-09-20 11:50:00,198.69,198.72,198.55,198.63,8374.0,193.7487,193.7779,193.6121,193.6901,8374.0
2023-09-20 11:55:00,198.63,198.66,198.59,198.66,2910.0,193.6901,193.7194,193.6511,193.7194,2910.0
2023-09-20 12:00:00,198.65,198.72,198.58,198.72,5236.0,193.7096,193.7779,193.6414,193.7779,5236.0
2023-09-20 12:05:00,198.72,198.73,198.68,198.73,3300.0,193.7779,193.7877,193.7389,193.7877,3300.0
2023-09-20 12:10:00,198.79,198.96,198.79,198.93,3003.0,193.8462,194.0119,193.8462,193.9827,3003.0
2023-09-20 12:15:00,198.96,199.05,198.89,198.99,3637.0,194.0119,194.0997,193.9437,194.0412,3637.0
2023-09-20 12:20:00,199.01,199.05,198.98,199.03,1200.0,194.0607,194.0997,194.0314,194.0802,1200.0
2023-09-20 12:25:00,198.99,199.11,198.99,199.09,2300.0,194.0412,194.1582,194.0412,194.1387,2300.0
2023-09-20 12:30:00,199.15,199.19,199.14,199.14,2390.0,194.1972,194.2362,194.1875,194.1875,2390.0
2023-09-20 12:35:00,199.14,199.16,199.11,199.15,3093.0,194.1875,194.207,194.1582,194.1972,3093.0
2023-09-20 12:40:00,199.17,199.19,199.11,199.11,2170.0,194.2167,194.2362,194.1582,194.1582,2170.0
2023-09-20 12:45:00,199.13,199.2,199.11,199.17,2909.0,194.1777,194.246,194.1582,194.2167,2909.0
2023-09-20 12:50:00,199.15,199.2,199.12,199.13,2841.0,194.1972,194.246,194.168,194.1777,2841.0
2023-09-20 12:55:00,199.1,199.19,199.04,199.04,2499.0,194.1485,194.2362,194.0899,194.0899,2499.0
2023-09-20 13:00:00,199.05,199.06,198.88,198.88,9569.0,194.0997,194.1095,193.9339,193.9339,9569.0
2023-09-20 13:05:00,198.89,199.01,198.89,198.98,7554.0,193.9437,194.0607,193.9437,194.0314,7554.0
2023-09-20 13:10:00,198.97,199.04,198.92,199.0,6803.0,194.0217,194.0899,193.9729,194.0509,6803.0
2023-09-20 13:15:00,199.04,199.04,198.98,199.01,1720.0,194.0899,194.0899,194.0314,194.0607,1720.0
2023-09-20 13:20:00,199.0,199.04,198.96,198.98,2222.0,194.0509,194.0899,194.0119,194.0314,2222.0
2023-09-20 13:25:00,198.98,198.98,198.78,198.86,5814.0,194.0314,194.0314,193.8364,193.9144,5814.0
2023-09-20 13:30:00,198.85,198.9,198.82,198.86,8159.0,193.9047,193.9534,193.8754,193.9144,8159.0
2023-09-20 13:35:00,198.89,198.93,198.81,198.9,6183.0,193.9437,193.9827,193.8657,193.9534,6183.0
2023-09-20 13:40:00,198.89,198.89,198.75,198.85,2417.0,193.9437,193.9437,193.8072,193.9047,2417.0
2023-09-20 13:45:00,198.85,198.93,198.84,198.93,1691.0,193.9047,193.9827,193.8949,193.9827,1691.0
2023-09-20 13:50:00,198.94,199.08,198.9,199.07,5044.0,193.9924,194.129,193.9534,194.1192,5044.0
2023-09-20 13:55:00,199.18,199.2,199.1,199.2,1261.0,194.2265,194.246,194.1485,194.246,1261.0
2023-09-20 14:00:00,199.16,199.16,198.38,198.43,4585.0,194.207,194.207,193.4464,193.4951,4585.0
2023-09-20 14:05:00,198.35,198.45,198.21,198.34,4521.0,193.4171,193.5146,193.2806,193.4074,4521.0
2023-09-20 14:10:00,198.26,198.53,198.25,198.5,5590.0,193.3293,193.5926,193.3196,193.5634,5590.0
2023-09-20 14:15:00,198.49,198.75,198.48,198.64,8148.0,193.5536,193.8072,193.5439,193.6999,8148.0
2023-09-20 14:20:00,198.65,198.71,198.5,198.7,2554.0,193.7096,193.7682,193.5634,193.7584,2554.0
2023-09-20 14:25:00,198.75,198.75,198.57,198.58,3186.0,193.8072,193.8072,193.6316,193.6414,3186.0
2023-09-20 14:30:00,198.6,199.12,198.54,198.77,4780.0,193.6609,194.168,193.6024,193.8267,4780.0
2023-09-20 14:35:00,198.74,198.96,198.67,198.85,3084.0,193.7974,194.0119,193.7292,193.9047,3084.0
2023-09-20 14:40:00,198.84,198.9,198.6,198.79,4256.0,193.8949,193.9534,193.6609,193.8462,4256.0
2023-09-20 14:45:00,198.86,198.87,198.45,198.45,1759.0,193.9144,193.9242,193.5146,193.5146,1759.0
2023-09-20 14:50:00,198.42,198.57,198.29,198.46,5757.0,193.4854,193.6316,193.3586,193.5244,5757.0
2023-09-20 14:55:00,198.38,198.58,198.38,198.45,4039.0,193.4464,193.6414,193.4464,193.5146,4039.0
2023-09-20 15:00:00,198.41,198.59,198.35,198.51,4004.0,193.4756,193.6511,193.4171,193.5731,4004.0
2023-09-20 15:05:00,198.49,198.49,198.3,198.41,4292.0,193.5536,193.5536,193.3684,193.4756,4292.0
2023-09-20 15:10:00,198.43,198.51,198.21,198.22,3776.0,193.4951,193.5731,193.2806,193.2903,3776.0
2023-09-20 15:15:00,198.18,198.2,198.05,198.2,4251.0,193.2513,193.2708,193.1246,193.2708,4251.0
2023-09-20 15:20:00,198.25,198.28,198.15,198.26,4187.0,193.3196,193.3488,193.2221,193.3293,4187.0
2023-09-20 15:25:00,198.28,198.42,198.28,198.38,5884.0,193.3488,193.4854,193.3488,193.4464,5884.0
2023-09-20 15:30:00,198.38,198.39,197.8,197.81,8132.0,193.4464,193.4561,192.8808,192.8905,8132.0
2023-09-20 15:35:00,197.84,197.92,197.72,197.85,8046.0,192.9198,192.9978,192.8028,192.9295,8046.0
2023-09-20 15:40:00,197.89,197.98,197.87,197.98,6721.0,192.9685,193.0563,192.949,193.0563,6721.0
2023-09-20 15:45:00,197.92,197.93,197.72,197.83,8572.0,192.9978,193.0076,192.8028,192.91,8572.0
2023-09-20 15:50:00,197.8,197.94,197.73,197.75,11695.0,192.8808,193.0173,192.8125,192.832,11695.0
2023-09-20 15:55:00,197.76,197.78,197.41,197.48,51408.0,192.8418,192.8613,192.5005,192.5687,51408.0
2023-09-21 09:30:00,197.04,197.5,196.21,196.22,17791.0,192.1397,192.5882,191.3303,191.3401,17791.0
2023-09-21 09:35:00,196.31,197.04,195.71,195.71,4876.0,191.4278,192.1397,190.8428,190.8428,4876.0
2023-09-21 09:40:00,195.67,196.03,195.64,195.88,4165.0,190.8038,191.1548,190.7745,191.0085,4165.0
2023-09-21 09:45:00,195.89,196.2,195.86,195.91,4909.0,191.0183,191.3206,190.989,191.0378,4909.0
2023-09-21 09:50:00,196.08,196.47,196.08,196.46,4714.0,191.2036,191.5839,191.2036,191.5741,4714.0
2023-09-21 09:55:00,196.35,196.35,195.92,195.96,6413.0,191.4668,191.4668,191.0475,191.0865,6413.0
2023-09-21 10:00:00,195.87,196.31,195.86,196.07,9220.0,190.9988,191.4278,190.989,191.1938,9220.0
2023-09-21 10:05:00,196.15,196.3,196.1,196.18,4802.0,191.2718,191.4181,191.2231,191.3011,4802.0
2023-09-21 10:10:00,196.22,196.6,196.22,196.57,5464.0,191.3401,191.7106,191.3401,191.6814,5464.0
2023-09-21 10:15:00,196.6,196.6,196.23,196.25,4823.0,191.7106,191.7106,191.3498,191.3693,4823.0
2023-09-21 10:20:00,196.22,196.42,196.18,196.39,5157.0,191.3401,191.5351,191.3011,191.5059,5157.0
2023-09-21 10:25:00,196.39,196.49,196.25,196.31,6298.0,191.5059,191.6034,191.3693,191.4278,6298.0
2023-09-21 10:30:00,196.31,196.31,196.18,196.2,3782.0,191.4278,191.4278,191.3011,191.3206,3782.0
2023-09-21 10:35:00,196.2,196.24,195.96,196.09,3525.0,191.3206,191.3596,191.0865,191.2133,3525.0
2023-09-21 10:40:00,196.14,196.14,195.99,195.99,2139.0,191.2621,191.2621,191.1158,191.1158,2139.0
2023-09-21 10:45:00,195.99,196.01,195.83,195.91,12407.0,191.1158,191.1353,190.9598,191.0378,12407.0
2023-09-21 10:50:00,195.95,195.95,195.62,195.62,3499.0,191.0768,191.0768,190.755,190.755,3499.0
2023-09-21 10:55:00,195.57,195.68,195.57,195.64,5094.0,190.7062,190.8135,190.7062,190.7745,5094.0
2023-09-21 11:00:00,195.65,195.87,195.55,195.78,9129.0,190.7843,190.9988,190.6867,190.911,9129.0
2023-09-21 11:05:00,195.81,195.9,195.63,195.64,10856.0,190.9403,191.028,190.7648,190.7745,10856.0
2023-09-21 11:10:00,195.65,195.92,195.64,195.78,6319.0,190.7843,191.0475,190.7745,190.911,6319.0
2023-09-21 11:15:00,195.76,195.78,195.63,195.78,6648.0,190.8915,190.911,190.7648,190.911,6648.0
2023-09-21 11:20:00,195.8,195.94,195.75,195.75,3303.0,190.9305,191.067,190.8818,190.8818,3303.0
2023-09-21 11:25:00,195.72,195.87,195.72,195.74,5148.0,190.8525,190.9988,190.8525,190.872,5148.0
2023-09-21 11:30:00,195.74,195.88,195.71,195.8,7452.0,190.872,191.0085,190.8428,190.9305,7452.0
2023-09-21 11:35:00,195.88,195.88,195.72,195.78,3041.0,191.0085,191.0085,190.8525,190.911,3041.0
2023-09-21 11:40:00,195.81,195.95,195.73,195.95,5042.0,190.9403,191.0768,190.8623,191.0768,5042.0
2023-09-21 11:45:00,195.96,196.11,195.89,195.98,3752.0,191.0865,191.2328,191.0183,191.106,3752.0
2023-09-21 11:50:00,196.0,196.05,195.87,195.89,3375.0,191.1256,191.1743,190.9988,191.0183,3375.0
2023-09-21 11:55:00,195.85,195.92,195.78,195.8,7711.0,190.9793,191.0475,190.911,190.9305,7711.0
2023-09-21 12:00:00,195.74,195.8,195.71,195.75,8356.0,190.872,190.9305,190.8428,190.8818,8356.0
2023-09-21 12:05:00,195.77,195.8,195.72,195.75,2879.0,190.9013,190.9305,190.8525,190.8818,2879.0
2023-09-21 12:10:00,195.75,195.75,195.63,195.64,3080.0,190.8818,190.8818,190.7648,190.7745,3080.0
2023-09-21 12:15:00,195.65,195.7,195.61,195.66,5428.0,190.7843,190.833,190.7453,190.794,5428.0
2023-09-21 12:20:00,195.64,195.65,195.46,195.49,7369.0,190.7745,190.7843,190.599,190.6282,7369.0
2023-09-21 12:25:00,195.47,195.6,195.47,195.58,7395.0,190.6087,190.7355,190.6087,190.716,7395.0
2023-09-21 12:30:00,195.57,195.6,195.5,195.58,12473.0,190.7062,190.7355,190.638,190.716,12473.0
2023-09-21 12:35:00,195.58,195.58,195.34,195.38,8098.0,190.716,190.716,190.482,190.521,8098.0
2023-09-21 12:40:00,195.38,195.46,195.36,195.39,6145.0,190.521,190.599,190.5015,190.5307,6145.0
2023-09-21 12:45:00,195.39,195.51,195.39,195.46,6315.0,190.5307,190.6477,190.5307,190.599,6315.0
2023-09-21 12:50:00,195.49,195.56,195.44,195.53,4488.0,190.6282,190.6965,190.5795,190.6672,4488.0
2023-09-21 12:55:00,195.56,195.59,195.5,195.5,7607.0,190.6965,190.7257,190.638,190.638,7607.0
2023-09-21 13:00:00,195.43,195.54,195.43,195.5,1604.0,190.5697,190.677,190.5697,190.638,1604.0
2023-09-21 13:05:00,195.48,195.51,195.43,195.47,2967.0,190.6185,190.6477,190.5697,190.6087,2967.0
2023-09-21 13:10:00,195.44,195.55,195.43,195.5,7489.0,190.5795,190.6867,190.5697,190.638,7489.0
2023-09-21 13:15:00,195.5,195.73,195.49,195.73,14730.0,190.638,190.8623,190.6282,190.8623,14730.0
2023-09-21 13:20:00,195.73,195.86,195.72,195.8,2288.0,190.8623,190.989,190.8525,190.9305,2288.0
2023-09-21 13:25:00,195.84,196.01,195.84,195.97,2767.0,190.9695,191.1353,190.9695,191.0963,2767.0
2023-09-21 13:30:00,196.02,196.08,195.96,196.0,3047.0,191.1451,191.2036,191.0865,191.1256,3047.0
2023-09-21 13:35:00,196.02,196.13,195.96,195.96,3777.0,191.1451,191.2523,191.0865,191.0865,3777.0
2023-09-21 13:40:00,195.94,195.95,195.79,195.79,2033.0,191.067,191.0768,190.9208,190.9208,2033.0
2023-09-21 13:45:00,195.81,195.85,195.79,195.83,1400.0,190.9403,190.9793,190.9208,190.9598,1400.0
2023-09-21 13:50:00,195.83,195.88,195.81,195.84,2469.0,190.9598,191.0085,190.9403,190.9695,2469.0
2023-09-21 13:55:00,195.83,195.89,195.76,195.88,2122.0,190.9598,191.0183,190.8915,191.0085,2122.0
2023-09-21 14:00:00,195.87,195.87,195.8,195.81,3436.0,190.9988,190.9988,190.9305,190.9403,3436.0
2023-09-21 14:05:00,195.85,195.95,195.85,195.89,5561.0,190.9793,191.0768,190.9793,191.0183,5561.0
2023-09-21 14:10:00,195.9,195.92,195.85,195.86,3382.0,191.028,191.0475,190.9793,190.989,3382.0
2023-09-21 14:15:00,195.88,195.93,195.84,195.92,3197.0,191.0085,191.0573,190.9695,191.0475,3197.0
2023-09-21 14:20:00,195.93,195.95,195.89,195.94,5695.0,191.0573,191.0768,191.0183,191.067,5695.0
2023-09-21 14:25:00,195.92,195.95,195.84,195.87,10504.0,191.0475,191.0768,190.9695,190.9988,10504.0
2023-09-21 14:30:00,195.89,195.9,195.69,195.71,9726.0,191.0183,191.028,190.8233,190.8428,9726.0
2023-09-21 14:35:00,195.72,195.76,195.68,195.74,5195.0,190.8525,190.8915,190.8135,190.872,5195.0
2023-09-21 14:40:00,195.71,195.83,195.71,195.81,2496.0,190.8428,190.9598,190.8428,190.9403,2496.0
2023-09-21 14:45:00,195.93,195.93,195.72,195.72,9257.0,191.0573,191.0573,190.8525,190.8525,9257.0
2023-09-21 14:50:00,195.7,195.78,195.7,195.75,7955.0,190.833,190.911,190.833,190.8818,7955.0
2023-09-21 14:55:00,195.75,195.75,195.62,195.67,7294.0,190.8818,190.8818,190.755,190.8038,7294.0
2023-09-21 15:00:00,195.69,195.73,195.64,195.68,6041.0,190.8233,190.8623,190.7745,190.8135,6041.0
2023-09-21 15:05:00,195.68,195.78,195.62,195.78,23565.0,190.8135,190.911,190.755,190.911,23565.0
2023-09-21 15:10:00,195.86,195.87,195.62,195.68,11019.0,190.989,190.9988,190.755,190.8135,11019.0
2023-09-21 15:15:00,195.68,195.76,195.67,195.73,6615.0,190.8135,190.8915,190.8038,190.8623,6615.0
2023-09-21 15:20:00,195.71,195.81,195.7,195.8,6282.0,190.8428,190.9403,190.833,190.9305,6282.0
2023-09-21 15:25:00,195.82,195.83,195.64,195.66,11432.0,190.95,190.9598,190.7745,190.794,11432.0
2023-09-21 15:30:00,195.69,195.7,195.49,195.61,12191.0,190.8233,190.833,190.6282,190.7453,12191.0
2023-09-21 15:35:00,195.64,195.81,195.64,195.68,7802.0,190.7745,190.9403,190.7745,190.8135,7802.0
2023-09-21 15:40:00,195.72,195.74,195.54,195.59,11835.0,190.8525,190.872,190.677,190.7257,11835.0
2023-09-21 15:45:00,195.56,195.73,195.54,195.59,13785.0,190.6965,190.8623,190.677,190.7257,13785.0
2023-09-21 15:50:00,195.59,195.63,195.34,195.42,19508.0,190.7257,190.7648,190.482,190.56,19508.0
2023-09-21 15:55:00,195.45,195.5,195.17,195.18,61160.0,190.5892,190.638,190.3162,190.3259,61160.0
2023-09-22 09:30:00,195.27,195.62,194.59,195.06,15476.0,190.4137,190.755,189.7506,190.2089,15476.0
2023-09-22 09:35:00,195.25,195.83,195.23,195.76,4666.0,190.3942,190.9598,190.3747,190.8915,4666.0
2023-09-22 09:40:00,195.82,196.27,195.82,196.23,3389.0,190.95,191.3888,190.95,191.3498,3389.0
2023-09-22 09:45:00,196.31,196.63,196.28,196.28,3621.0,191.4278,191.7399,191.3986,191.3986,3621.0
2023-09-22 09:50:00,196.28,196.33,195.99,195.99,2903.0,191.3986,191.4473,191.1158,191.1158,2903.0
2023-09-22 09:55:00,195.91,195.99,195.85,195.98,5187.0,191.0378,191.1158,190.9793,191.106,5187.0
2023-09-22 10:00:00,196.01,196.13,195.97,196.13,3281.0,191.1353,191.2523,191.0963,191.2523,3281.0
2023-09-22 10:05:00,196.12,196.23,196.12,196.18,949.0,191.2426,191.3498,191.2426,191.3011,949.0
2023-09-22 10:10:00,196.18,196.22,195.76,195.82,8620.0,191.3011,191.3401,190.8915,190.95,8620.0
2023-09-22 10:15:00,195.78,195.98,195.77,195.96,2105.0,190.911,191.106,190.9013,191.0865,2105.0
2023-09-22 10:20:00,196.1,196.42,196.06,196.29,5632.0,191.2231,191.5351,191.1841,191.4083,5632.0
2023-09-22 10:25:00,196.26,196.4,196.13,196.31,4401.0,191.3791,191.5156,191.2523,191.4278,4401.0
2023-09-22 10:30:00,196.35,196.5,196.34,196.34,5371.0,191.4668,191.6131,191.4571,191.4571,5371.0
2023-09-22 10:35:00,196.33,196.35,196.14,196.16,4583.0,191.4473,191.4668,191.2621,191.2816,4583.0
2023-09-22 10:40:00,196.1,196.11,195.9,196.04,4047.0,191.2231,191.2328,191.028,191.1646,4047.0
2023-09-22 10:45:00,196.08,196.18,196.01,196.07,14906.0,191.2036,191.3011,191.1353,191.1938,14906.0
2023-09-22 10:50:00,196.06,196.17,195.99,196.1,7386.0,191.1841,191.2913,191.1158,191.2231,7386.0
2023-09-22 10:55:00,196.14,196.24,196.02,196.23,11935.0,191.2621,191.3596,191.1451,191.3498,11935.0
2023-09-22 11:00:00,196.24,196.3,196.16,196.16,3315.0,191.3596,191.4181,191.2816,191.2816,3315.0
2023-09-22 11:05:00,196.19,196.39,196.16,196.19,7641.0,191.3108,191.5059,191.2816,191.3108,7641.0
2023-09-22 11:10:00,196.21,196.21,195.99,196.09,8126.0,191.3303,191.3303,191.1158,191.2133,8126.0
2023-09-22 11:15:00,196.09,196.55,196.09,196.51,7926.0,191.2133,191.6619,191.2133,191.6229,7926.0
2023-09-22 11:20:00,196.49,196.59,196.36,196.59,3649.0,191.6034,191.7009,191.4766,191.7009,3649.0
2023-09-22 11:25:00,196.56,196.76,196.47,196.75,3932.0,191.6716,191.8667,191.5839,191.8569,3932.0
2023-09-22 11:30:00,196.74,196.74,196.5,196.59,4901.0,191.8471,191.8471,191.6131,191.7009,4901.0
2023-09-22 11:35:00,196.62,196.68,196.58,196.62,7373.0,191.7301,191.7886,191.6911,191.7301,7373.0
2023-09-22 11:40:00,196.6,196.6,196.49,196.5,4219.0,191.7106,191.7106,191.6034,191.6131,4219.0
2023-09-22 11:45:00,196.49,196.57,196.26,196.36,18186.0,191.6034,191.6814,191.3791,191.4766,18186.0
2023-09-22 11:50:00,196.37,196.5,196.35,196.37,5038.0,191.4864,191.6131,191.4668,191.4864,5038.0
2023-09-22 11:55:00,196.37,196.49,196.3,196.37,2843.0,191.4864,191.6034,191.4181,191.4864,2843.0
2023-09-22 12:00:00,196.35,196.46,196.27,196.45,2957.0,191.4668,191.5741,191.3888,191.5644,2957.0
2023-09-22 12:05:00,196.41,196.41,196.22,196.23,5550.0,191.5254,191.5254,191.3401,191.3498,5550.0
2023-09-22 12:10:00,196.21,196.24,196.1,196.23,3359.0,191.3303,191.3596,191.2231,191.3498,3359.0
2023-09-22 12:15:00,196.2,196.35,196.15,196.29,6587.0,191.3206,191.4668,191.2718,191.4083,6587.0
2023-09-22 12:20:00,196.26,196.41,196.18,196.36,5414.0,191.3791,191.5254,191.3011,191.4766,5414.0
2023-09-22 12:25:00,196.33,196.39,196.29,196.32,5533.0,191.4473,191.5059,191.4083,191.4376,5533.0
2023-09-22 12:30:00,196.34,196.34,196.25,196.29,6157.0,191.4571,191.4571,191.3693,191.4083,6157.0
2023-09-22 12:35:00,196.31,196.4,196.29,196.33,6549.0,191.4278,191.5156,191.4083,191.4473,6549.0
2023-09-22 12:40:00,196.31,196.5,196.31,196.45,8600.0,191.4278,191.6131,191.4278,191.5644,8600.0
2023-09-22 12:45:00,196.44,196.71,196.42,196.68,3859.0,191.5546,191.8179,191.5351,191.7886,3859.0
2023-09-22 12:50:00,196.66,196.66,196.52,196.52,3353.0,191.7691,191.7691,191.6326,191.6326,3353.0
2023-09-22 12:55:00,196.48,196.71,196.48,196.56,4637.0,191.5936,191.8179,191.5936,191.6716,4637.0
2023-09-22 13:00:00,196.55,196.67,196.52,196.67,1585.0,191.6619,191.7789,191.6326,191.7789,1585.0
2023-09-22 13:05:00,196.64,196.7,196.6,196.63,1752.0,191.7496,191.8081,191.7106,191.7399,1752.0
2023-09-22 13:10:00,196.58,196.64,196.51,196.59,1700.0,191.6911,191.7496,191.6229,191.7009,1700.0
2023-09-22 13:15:00,196.6,196.65,196.51,196.58,2469.0,191.7106,191.7594,191.6229,191.6911,2469.0
2023-09-22 13:20:00,196.53,196.58,196.36,196.36,6697.0,191.6424,191.6911,191.4766,191.4766,6697.0
2023-09-22 13:25:00,196.43,196.56,196.36,196.56,3452.0,191.5449,191.6716,191.4766,191.6716,3452.0
2023-09-22 13:30:00,196.52,196.52,196.35,196.47,10395.0,191.6326,191.6326,191.4668,191.5839,10395.0
2023-09-22 13:35:00,196.47,196.47,196.15,196.21,3087.0,191.5839,191.5839,191.2718,191.3303,3087.0
2023-09-22 13:40:00,196.14,196.2,195.98,196.05,20719.0,191.2621,191.3206,191.106,191.1743,20719.0
2023-09-22 13:45:00,196.06,196.1,196.02,196.03,3442.0,191.1841,191.2231,191.1451,191.1548,3442.0
2023-09-22 13:50:00,196.0,196.33,196.0,196.28,4575.0,191.1256,191.4473,191.1256,191.3986,4575.0
2023-09-22 13:55:00,196.28,196.31,196.19,196.29,4600.0,191.3986,191.4278,191.3108,191.4083,4600.0
2023-09-22 14:00:00,196.3,196.37,196.21,196.28,3300.0,191.4181,191.4864,191.3303,191.3986,3300.0
2023-09-22 14:05:00,196.25,196.26,196.15,196.24,6498.0,191.3693,191.3791,191.2718,191.3596,6498.0
2023-09-22 14:10:00,196.22,196.22,196.05,196.09,3695.0,191.3401,191.3401,191.1743,191.2133,3695.0
2023-09-22 14:15:00,196.09,196.09,196.01,196.02,1100.0,191.2133,191.2133,191.1353,191.1451,1100.0
2023-09-22 14:20:00,196.15,196.21,196.11,196.21,1420.0,191.2718,191.3303,191.2328,191.3303,1420.0
2023-09-22 14:25:00,196.19,196.27,196.08,196.09,3410.0,191.3108,191.3888,191.2036,191.2133,3410.0
2023-09-22 14:30:00,196.08,196.12,195.99,196.1,2452.0,191.2036,191.2426,191.1158,191.2231,2452.0
2023-09-22 14:35:00,196.11,196.15,195.93,195.93,4998.0,191.2328,191.2718,191.0573,191.0573,4998.0
2023-09-22 14:40:00,195.95,195.95,195.78,195.79,2572.0,191.0768,191.0768,190.911,190.9208,2572.0
2023-09-22 14:45:00,195.78,195.9,195.76,195.9,3728.0,190.911,191.028,190.8915,191.028,3728.0
2023-09-22 14:50:00,195.97,195.97,195.85,195.91,3646.0,191.0963,191.0963,190.9793,191.0378,3646.0
2023-09-22 14:55:00,195.9,196.02,195.86,195.97,4771.0,191.028,191.1451,190.989,191.0963,4771.0
2023-09-22 15:00:00,195.95,196.32,195.94,196.24,4531.0,191.0768,191.4376,191.067,191.3596,4531.0
2023-09-22 15:05:00,196.2,196.46,196.19,196.43,5563.0,191.3206,191.5741,191.3108,191.5449,5563.0
2023-09-22 15:10:00,196.47,196.51,196.35,196.4,4790.0,191.5839,191.6229,191.4668,191.5156,4790.0
2023-09-22 15:15:00,196.41,196.42,196.3,196.36,6492.0,191.5254,191.5351,191.4181,191.4766,6492.0
2023-09-22 15:20:00,196.36,196.47,196.29,196.31,15531.0,191.4766,191.5839,191.4083,191.4278,15531.0
2023-09-22 15:25:00,196.35,196.38,196.19,196.21,9267.0,191.4668,191.4961,191.3108,191.3303,9267.0
2023-09-22 15:30:00,196.21,196.22,195.95,195.95,9534.0,191.3303,191.3401,191.0768,191.0768,9534.0
2023-09-22 15:35:00,195.94,196.02,195.87,195.88,10442.0,191.067,191.1451,190.9988,191.0085,10442.0
2023-09-22 15:40:00,195.86,195.89,195.53,195.53,9198.0,190.989,191.0183,190.6672,190.6672,9198.0
2023-09-22 15:45:00,195.53,195.67,195.27,195.31,10215.0,190.6672,190.8038,190.4137,190.4527,10215.0
2023-09-22 15:50:00,195.35,195.48,195.29,195.43,21954.0,190.4917,190.6185,190.4332,190.5697,21954.0
2023-09-22 15:55:00,195.45,195.63,195.42,195.43,119227.0,190.5892,190.7648,190.56,190.5697,119227.0
2023-09-25 09:30:00,194.79,195.19,194.75,194.75,19614.0,189.9456,190.3357,189.9066,189.9066,19614.0
2023-09-25 09:35:00,194.87,194.95,194.77,194.81,3063.0,190.0237,190.1017,189.9261,189.9651,3063.0
2023-09-25 09:40:00,194.8,194.88,194.25,194.38,8435.0,189.9554,190.0334,189.4191,189.5458,8435.0
2023-09-25 09:45:00,194.44,194.53,194.08,194.08,17900.0,189.6043,189.6921,189.2533,189.2533,17900.0
2023-09-25 09:50:00,194.14,194.29,194.03,194.27,20717.0,189.3118,189.4581,189.2045,189.4386,20717.0
2023-09-25 09:55:00,194.4,194.46,194.28,194.41,11535.0,189.5653,189.6239,189.4483,189.5751,11535.0
2023-09-25 10:00:00,194.36,194.76,194.36,194.76,9049.0,189.5263,189.9164,189.5263,189.9164,9049.0
2023-09-25 10:05:00,194.76,194.87,194.69,194.77,10718.0,189.9164,190.0237,189.8481,189.9261,10718.0
2023-09-25 10:10:00,194.79,195.18,194.73,195.11,7666.0,189.9456,190.3259,189.8871,190.2577,7666.0
2023-09-25 10:15:00,195.12,195.16,194.95,194.98,10533.0,190.2674,190.3064,190.1017,190.1309,10533.0
2023-09-25 10:20:00,194.98,195.05,194.86,195.01,11444.0,190.1309,190.1992,190.0139,190.1602,11444.0
2023-09-25 10:25:00,194.95,195.05,194.85,194.97,11103.0,190.1017,190.1992,190.0042,190.1212,11103.0
2023-09-25 10:30:00,194.99,195.0,194.74,194.9,10050.0,190.1407,190.1504,189.8969,190.0529,10050.0
2023-09-25 10:35:00,194.87,195.2,194.86,195.2,7051.0,190.0237,190.3454,190.0139,190.3454,7051.0
2023-09-25 10:40:00,195.19,195.19,194.97,195.05,4567.0,190.3357,190.3357,190.1212,190.1992,4567.0
2023-09-25 10:45:00,195.06,195.18,194.94,194.95,19895.0,190.2089,190.3259,190.0919,190.1017,19895.0
2023-09-25 10:50:00,194.91,195.0,194.88,194.9,7357.0,190.0627,190.1504,190.0334,190.0529,7357.0
2023-09-25 10:55:00,194.87,194.92,194.81,194.9,2909.0,190.0237,190.0724,189.9651,190.0529,2909.0
2023-09-25 11:00:00,194.89,194.89,194.71,194.76,4701.0,190.0432,190.0432,189.8676,189.9164,4701.0
2023-09-25 11:05:00,194.75,194.96,194.68,194.92,6695.0,189.9066,190.1114,189.8384,190.0724,6695.0
2023-09-25 11:10:00,194.93,195.04,194.89,194.91,3377.0,190.0822,190.1894,190.0432,190.0627,3377.0
2023-09-25 11:15:00,195.03,195.29,194.98,195.22,9431.0,190.1797,190.4332,190.1309,190.365,9431.0
2023-09-25 11:20:00,195.28,195.47,195.26,195.46,3300.0,190.4235,190.6087,190.404,190.599,3300.0
2023-09-25 11:25:00,195.47,195.47,195.27,195.27,3200.0,190.6087,190.6087,190.4137,190.4137,3200.0
2023-09-25 11:30:00,195.3,195.36,195.15,195.15,1684.0,190.443,190.5015,190.2967,190.2967,1684.0
2023-09-25 11:35:00,195.15,195.25,195.1,195.15,10368.0,190.2967,190.3942,190.2479,190.2967,10368.0
2023-09-25 11:40:00,195.15,195.49,195.12,195.48,8211.0,190.2967,190.6282,190.2674,190.6185,8211.0
2023-09-25 11:45:00,195.5,195.51,195.42,195.42,2046.0,190.638,190.6477,190.56,190.56,2046.0
2023-09-25 11:50:00,195.44,195.55,195.42,195.42,5027.0,190.5795,190.6867,190.56,190.56,5027.0
2023-09-25 11:55:00,195.46,195.54,195.45,195.54,3872.0,190.599,190.677,190.5892,190.677,3872.0
2023-09-25 12:00:00,195.53,195.53,195.34,195.35,4026.0,190.6672,190.6672,190.482,190.4917,4026.0
2023-09-25 12:05:00,195.39,195.64,195.39,195.64,4965.0,190.5307,190.7745,190.5307,190.7745,4965.0
2023-09-25 12:10:00,195.58,195.61,195.39,195.42,3254.0,190.716,190.7453,190.5307,190.56,3254.0
2023-09-25 12:15:00,195.41,195.55,195.36,195.39,3613.0,190.5502,190.6867,190.5015,190.5307,3613.0
2023-09-25 12:20:00,195.41,195.6,195.41,195.56,14985.0,190.5502,190.7355,190.5502,190.6965,14985.0
2023-09-25 12:25:00,195.58,195.59,195.48,195.52,5702.0,190.716,190.7257,190.6185,190.6575,5702.0
2023-09-25 12:30:00,195.49,195.52,195.44,195.51,6235.0,190.6282,190.6575,190.5795,190.6477,6235.0
2023-09-25 12:35:00,195.47,195.51,195.22,195.3,7560.0,190.6087,190.6477,190.365,190.443,7560.0
2023-09-25 12:40:00,195.29,195.33,195.2,195.24,3124.0,190.4332,190.4722,190.3454,190.3845,3124.0
2023-09-25 12:45:00,195.22,195.23,195.13,195.23,4363.0,190.365,190.3747,190.2772,190.3747,4363.0
2023-09-25 12:50:00,195.21,195.21,194.91,195.08,4447.0,190.3552,190.3552,190.0627,190.2284,4447.0
2023-09-25 12:55:00,195.09,195.1,194.99,195.06,3432.0,190.2382,190.2479,190.1407,190.2089,3432.0
2023-09-25 13:00:00,195.02,195.06,194.96,195.04,5604.0,190.1699,190.2089,190.1114,190.1894,5604.0
2023-09-25 13:05:00,195.03,195.2,195.02,195.14,4212.0,190.1797,190.3454,190.1699,190.2869,4212.0
2023-09-25 13:10:00,195.17,195.27,195.15,195.19,5518.0,190.3162,190.4137,190.2967,190.3357,5518.0
2023-09-25 13:15:00,195.2,195.33,195.19,195.24,4489.0,190.3454,190.4722,190.3357,190.3845,4489.0
2023-09-25 13:20:00,195.25,195.32,195.21,195.27,3361.0,190.3942,190.4625,190.3552,190.4137,3361.0
2023-09-25 13:25:00,195.27,195.3,194.94,194.95,6747.0,190.4137,190.443,190.0919,190.1017,6747.0
2023-09-25 13:30:00,194.93,195.08,194.86,195.08,6979.0,190.0822,190.2284,190.0139,190.2284,6979.0
2023-09-25 13:35:00,195.1,195.21,195.06,195.21,5077.0,190.2479,190.3552,190.2089,190.3552,5077.0
2023-09-25 13:40:00,195.21,195.23,195.1,195.12,3030.0,190.3552,190.3747,190.2479,190.2674,3030.0
2023-09-25 13:45:00,195.14,195.19,195.01,195.13,5570.0,190.2869,190.3357,190.1602,190.2772,5570.0
2023-09-25 13:50:00,195.15,195.27,195.12,195.24,4780.0,190.2967,190.4137,190.2674,190.3845,4780.0
2023-09-25 13:55:00,195.23,195.27,195.18,195.25,3820.0,190.3747,190.4137,190.3259,190.3942,3820.0
2023-09-25 14:00:00,195.25,195.35,195.23,195.33,4610.0,190.3942,190.4917,190.3747,190.4722,4610.0
2023-09-25 14:05:00,195.34,195.37,195.29,195.29,4208.0,190.482,190.5112,190.4332,190.4332,4208.0
2023-09-25 14:10:00,195.28,195.34,195.22,195.24,7002.0,190.4235,190.482,190.365,190.3845,7002.0
2023-09-25 14:15:00,195.23,195.31,195.2,195.3,7266.0,190.3747,190.4527,190.3454,190.443,7266.0
2023-09-25 14:20:00,195.26,195.28,195.13,195.15,3825.0,190.404,190.4235,190.2772,190.2967,3825.0
2023-09-25 14:25:00,195.11,195.2,195.1,195.11,4860.0,190.2577,190.3454,190.2479,190.2577,4860.0
2023-09-25 14:30:00,195.1,195.2,195.08,195.18,5207.0,190.2479,190.3454,190.2284,190.3259,5207.0
2023-09-25 14:35:00,195.19,195.4,195.19,195.33,4205.0,190.3357,190.5405,190.3357,190.4722,4205.0
2023-09-25 14:40:00,195.33,195.41,195.28,195.38,4355.0,190.4722,190.5502,190.4235,190.521,4355.0
2023-09-25 14:45:00,195.36,195.41,195.25,195.27,3910.0,190.5015,190.5502,190.3942,190.4137,3910.0
2023-09-25 14:50:00,195.21,195.26,195.16,195.16,6445.0,190.3552,190.404,190.3064,190.3064,6445.0
2023-09-25 14:55:00,195.18,195.2,195.07,195.07,13240.0,190.3259,190.3454,190.2187,190.2187,13240.0
2023-09-25 15:00:00,195.06,195.1,194.92,194.99,16846.0,190.2089,190.2479,190.0724,190.1407,16846.0
2023-09-25 15:05:00,194.96,194.99,194.91,194.92,16392.0,190.1114,190.1407,190.0627,190.0724,16392.0
2023-09-25 15:10:00,194.92,195.1,194.92,195.09,23047.0,190.0724,190.2479,190.0724,190.2382,23047.0
2023-09-25 15:15:00,195.1,195.28,195.07,195.22,15177.0,190.2479,190.4235,190.2187,190.365,15177.0
2023-09-25 15:20:00,195.23,195.3,195.14,195.15,12253.0,190.3747,190.443,190.2869,190.2967,12253.0
2023-09-25 15:25:00,195.14,195.3,195.09,195.3,6998.0,190.2869,190.443,190.2382,190.443,6998.0
2023-09-25 15:30:00,195.3,195.4,195.26,195.34,5177.0,190.443,190.5405,190.404,190.482,5177.0
2023-09-25 15:35:00,195.32,195.45,195.32,195.45,7637.0,190.4625,190.5892,190.4625,190.5892,7637.0
2023-09-25 15:40:00,195.46,195.48,195.29,195.29,6481.0,190.599,190.6185,190.4332,190.4332,6481.0
2023-09-25 15:45:00,195.27,195.49,195.27,195.49,14665.0,190.4137,190.6282,190.4137,190.6282,14665.0
2023-09-25 15:50:00,195.46,195.58,195.25,195.28,21964.0,190.599,190.716,190.3942,190.4235,21964.0
2023-09-25 15:55:00,195.29,195.61,195.28,195.45,76119.0,190.4332,190.7453,190.4235,190.5892,76119.0
2023-09-26 09:30:00,194.7,195.38,194.4,195.28,13044.0,189.8579,190.521,189.5653,190.4235,13044.0
2023-09-26 09:35:00,195.15,195.4,195.0,195.0,8991.0,190.2967,190.5405,190.1504,190.1504,8991.0
2023-09-26 09:40:00,195.06,195.07,194.6,194.95,3930.0,190.2089,190.2187,189.7604,190.1017,3930.0
2023-09-26 09:45:00,194.92,195.0,194.71,194.71,3686.0,190.0724,190.1504,189.8676,189.8676,3686.0
2023-09-26 09:50:00,194.55,194.58,194.44,194.56,1862.0,189.7116,189.7409,189.6043,189.7214,1862.0
2023-09-26 09:55:00,194.56,194.79,194.41,194.79,7442.0,189.7214,189.9456,189.5751,189.9456,7442.0
2023-09-26 10:00:00,194.81,194.81,194.25,194.25,4137.0,189.9651,189.9651,189.4191,189.4191,4137.0
2023-09-26 10:05:00,194.22,194.31,193.94,193.94,5450.0,189.3898,189.4776,189.1168,189.1168,5450.0
2023-09-26 10:10:00,193.94,194.01,193.69,193.73,5871.0,189.1168,189.185,188.873,188.912,5871.0
2023-09-26 10:15:00,193.79,193.79,193.59,193.68,2931.0,188.9705,188.9705,188.7755,188.8633,2931.0
2023-09-26 10:20:00,193.68,193.83,193.5,193.5,7470.0,188.8633,189.0095,188.6877,188.6877,7470.0
2023-09-26 10:25:00,193.46,193.65,193.44,193.65,3599.0,188.6487,188.834,188.6292,188.834,3599.0
2023-09-26 10:30:00,193.71,193.71,193.37,193.4,4174.0,188.8925,188.8925,188.561,188.5902,4174.0
2023-09-26 10:35:00,193.4,193.55,193.35,193.36,3826.0,188.5902,188.7365,188.5415,188.5512,3826.0
2023-09-26 10:40:00,193.39,193.6,193.38,193.6,7297.0,188.5805,188.7852,188.5707,188.7852,7297.0
2023-09-26 10:45:00,193.57,193.65,193.46,193.48,20401.0,188.756,188.834,188.6487,188.6682,20401.0
2023-09-26 10:50:00,193.46,193.59,193.43,193.59,7519.0,188.6487,188.7755,188.6195,188.7755,7519.0
2023-09-26 10:55:00,193.59,193.66,193.46,193.61,6203.0,188.7755,188.8437,188.6487,188.795,6203.0
2023-09-26 11:00:00,193.7,193.77,193.62,193.74,6679.0,188.8828,188.951,188.8047,188.9218,6679.0
2023-09-26 11:05:00,193.71,193.85,193.66,193.73,20356.0,188.8925,189.029,188.8437,188.912,20356.0
2023-09-26 11:10:00,193.77,193.84,193.71,193.75,3987.0,188.951,189.0193,188.8925,188.9315,3987.0
2023-09-26 11:15:00,193.75,193.78,193.7,193.78,2343.0,188.9315,188.9608,188.8828,188.9608,2343.0
2023-09-26 11:20:00,193.78,193.78,193.59,193.64,5384.0,188.9608,188.9608,188.7755,188.8242,5384.0
2023-09-26 11:25:00,193.64,193.73,193.28,193.32,4967.0,188.8242,188.912,188.4732,188.5122,4967.0
2023-09-26 11:30:00,193.3,193.43,193.3,193.43,2812.0,188.4927,188.6195,188.4927,188.6195,2812.0
2023-09-26 11:35:00,193.39,193.47,193.29,193.47,6415.0,188.5805,188.6585,188.4829,188.6585,6415.0
2023-09-26 11:40:00,193.42,193.42,193.25,193.31,14916.0,188.6097,188.6097,188.4439,188.5025,14916.0
2023-09-26 11:45:00,193.3,193.42,193.3,193.37,15817.0,188.4927,188.6097,188.4927,188.561,15817.0
2023-09-26 11:50:00,193.37,193.43,193.32,193.36,11920.0,188.561,188.6195,188.5122,188.5512,11920.0
2023-09-26 11:55:00,193.39,193.45,193.34,193.45,16877.0,188.5805,188.639,188.5317,188.639,16877.0
2023-09-26 12:00:00,193.43,193.45,193.35,193.4,5327.0,188.6195,188.639,188.5415,188.5902,5327.0
2023-09-26 12:05:00,193.42,193.55,193.42,193.55,2502.0,188.6097,188.7365,188.6097,188.7365,2502.0
2023-09-26 12:10:00,193.56,193.63,193.52,193.52,4602.0,188.7462,188.8145,188.7072,188.7072,4602.0
2023-09-26 12:15:00,193.53,193.6,193.49,193.49,3132.0,188.717,188.7852,188.678,188.678,3132.0
2023-09-26 12:20:00,193.55,193.59,193.5,193.59,1769.0,188.7365,188.7755,188.6877,188.7755,1769.0
2023-09-26 12:25:00,193.59,193.67,193.56,193.65,3417.0,188.7755,188.8535,188.7462,188.834,3417.0
2023-09-26 12:30:00,193.66,193.67,193.54,193.6,4241.0,188.8437,188.8535,188.7267,188.7852,4241.0
2023-09-26 12:35:00,193.64,193.73,193.61,193.73,2662.0,188.8242,188.912,188.795,188.912,2662.0
2023-09-26 12:40:00,193.74,193.88,193.72,193.81,8365.0,188.9218,189.0583,188.9023,188.99,8365.0
2023-09-26 12:45:00,193.86,193.94,193.81,193.94,2362.0,189.0388,189.1168,188.99,189.1168,2362.0
2023-09-26 12:50:00,193.94,194.02,193.9,193.99,6494.0,189.1168,189.1948,189.0778,189.1655,6494.0
2023-09-26 12:55:00,194.0,194.09,193.95,193.96,4892.0,189.1753,189.2631,189.1265,189.1363,4892.0
2023-09-26 13:00:00,193.97,194.08,193.91,194.0,6461.0,189.146,189.2533,189.0875,189.1753,6461.0
2023-09-26 13:05:00,193.98,194.04,193.81,194.03,5518.0,189.1558,189.2143,188.99,189.2045,5518.0
2023-09-26 13:10:00,193.99,194.07,193.95,194.07,4202.0,189.1655,189.2436,189.1265,189.2436,4202.0
2023-09-26 13:15:00,194.07,194.11,194.01,194.02,4066.0,189.2436,189.2826,189.185,189.1948,4066.0
2023-09-26 13:20:00,194.02,194.04,193.83,193.89,3400.0,189.1948,189.2143,189.0095,189.068,3400.0
2023-09-26 13:25:00,193.86,193.92,193.85,193.88,3361.0,189.0388,189.0973,189.029,189.0583,3361.0
2023-09-26 13:30:00,193.86,193.93,193.85,193.9,3988.0,189.0388,189.107,189.029,189.0778,3988.0
2023-09-26 13:35:00,193.87,193.87,193.63,193.65,3926.0,189.0485,189.0485,188.8145,188.834,3926.0
2023-09-26 13:40:00,193.61,193.66,193.55,193.56,1963.0,188.795,188.8437,188.7365,188.7462,1963.0
2023-09-26 13:45:00,193.56,193.61,193.48,193.49,4246.0,188.7462,188.795,188.6682,188.678,4246.0
2023-09-26 13:50:00,193.5,193.62,193.45,193.51,5465.0,188.6877,188.8047,188.639,188.6975,5465.0
2023-09-26 13:55:00,193.52,193.57,193.49,193.53,4644.0,188.7072,188.756,188.678,188.717,4644.0
2023-09-26 14:00:00,193.5,193.52,193.44,193.48,3160.0,188.6877,188.7072,188.6292,188.6682,3160.0
2023-09-26 14:05:00,193.4,193.48,193.37,193.45,4674.0,188.5902,188.6682,188.561,188.639,4674.0
2023-09-26 14:10:00,193.42,193.44,193.31,193.38,2715.0,188.6097,188.6292,188.5025,188.5707,2715.0
2023-09-26 14:15:00,193.37,193.37,193.24,193.25,5222.0,188.561,188.561,188.4342,188.4439,5222.0
2023-09-26 14:20:00,193.23,193.38,193.23,193.34,4106.0,188.4244,188.5707,188.4244,188.5317,4106.0
2023-09-26 14:25:00,193.35,193.44,193.3,193.31,5643.0,188.5415,188.6292,188.4927,188.5025,5643.0
2023-09-26 14:30:00,193.3,193.35,193.22,193.22,4624.0,188.4927,188.5415,188.4147,188.4147,4624.0
2023-09-26 14:35:00,193.23,193.23,193.19,193.23,2302.0,188.4244,188.4244,188.3854,188.4244,2302.0
2023-09-26 14:40:00,193.22,193.33,193.21,193.27,4245.0,188.4147,188.522,188.4049,188.4634,4245.0
2023-09-26 14:45:00,193.25,193.25,193.02,193.08,6346.0,188.4439,188.4439,188.2197,188.2782,6346.0
2023-09-26 14:50:00,193.08,193.12,193.01,193.06,6202.0,188.2782,188.3172,188.2099,188.2587,6202.0
2023-09-26 14:55:00,193.06,193.11,193.01,193.09,9421.0,188.2587,188.3074,188.2099,188.2879,9421.0
2023-09-26 15:00:00,193.07,193.14,192.95,193.02,5837.0,188.2684,188.3367,188.1514,188.2197,5837.0
2023-09-26 15:05:00,193.04,193.18,192.99,193.15,4730.0,188.2392,188.3757,188.1904,188.3464,4730.0
2023-09-26 15:10:00,193.17,193.2,193.1,193.12,6527.0,188.3659,188.3952,188.2977,188.3172,6527.0
2023-09-26 15:15:00,193.16,193.16,192.87,192.9,6639.0,188.3562,188.3562,188.0734,188.1026,6639.0
2023-09-26 15:20:00,192.91,193.1,192.88,193.1,7475.0,188.1124,188.2977,188.0831,188.2977,7475.0
2023-09-26 15:25:00,193.07,193.15,193.03,193.05,7732.0,188.2684,188.3464,188.2294,188.2489,7732.0
2023-09-26 15:30:00,193.09,193.1,192.94,192.98,10165.0,188.2879,188.2977,188.1417,188.1807,10165.0
2023-09-26 15:35:00,192.96,193.11,192.95,193.11,7111.0,188.1612,188.3074,188.1514,188.3074,7111.0
2023-09-26 15:40:00,193.12,193.42,193.07,193.37,11556.0,188.3172,188.6097,188.2684,188.561,11556.0
2023-09-26 15:45:00,193.36,193.37,193.15,193.25,26333.0,188.5512,188.561,188.3464,188.4439,26333.0
2023-09-26 15:50:00,193.22,193.55,193.15,193.45,33494.0,188.4147,188.7365,188.3464,188.639,33494.0
2023-09-26 15:55:00,193.45,193.58,193.42,193.5,83507.0,188.639,188.7657,188.6097,188.6877,83507.0
2023-09-27 09:30:00,193.35,193.94,193.03,193.25,20317.0,188.5415,189.1168,188.2294,188.4439,20317.0
2023-09-27 09:35:00,193.21,193.24,193.03,193.17,11262.0,188.4049,188.4342,188.2294,188.3659,11262.0
2023-09-27 09:40:00,193.12,193.49,193.02,193.44,6401.0,188.3172,188.678,188.2197,188.6292,6401.0
2023-09-27 09:45:00,193.4,193.51,193.34,193.39,3400.0,188.5902,188.6975,188.5317,188.5805,3400.0
2023-09-27 09:50:00,193.39,193.39,193.21,193.22,4545.0,188.5805,188.5805,188.4049,188.4147,4545.0
2023-09-27 09:55:00,193.23,193.31,193.04,193.2,8100.0,188.4244,188.5025,188.2392,188.3952,8100.0
2023-09-27 10:00:00,193.19,193.43,193.12,193.16,4926.0,188.3854,188.6195,188.3172,188.3562,4926.0
2023-09-27 10:05:00,193.21,193.49,193.2,193.48,9698.0,188.4049,188.678,188.3952,188.6682,9698.0
2023-09-27 10:10:00,193.46,193.62,193.36,193.62,4389.0,188.6487,188.8047,188.5512,188.8047,4389.0
2023-09-27 10:15:00,193.67,193.67,193.46,193.46,4565.0,188.8535,188.8535,188.6487,188.6487,4565.0
2023-09-27 10:20:00,193.4,193.45,193.28,193.39,11799.0,188.5902,188.639,188.4732,188.5805,11799.0
2023-09-27 10:25:00,193.41,193.5,193.14,193.23,8093.0,188.6,188.6877,188.3367,188.4244,8093.0
2023-09-27 10:30:00,193.17,193.27,193.13,193.23,10223.0,188.3659,188.4634,188.3269,188.4244,10223.0
2023-09-27 10:35:00,193.19,193.37,193.19,193.25,11858.0,188.3854,188.561,188.3854,188.4439,11858.0
2023-09-27 10:40:00,193.27,193.49,193.23,193.42,6967.0,188.4634,188.678,188.4244,188.6097,6967.0
2023-09-27 10:45:00,193.42,193.43,193.19,193.21,4472.0,188.6097,188.6195,188.3854,188.4049,4472.0
2023-09-27 10:50:00,193.2,193.2,192.99,193.07,5619.0,188.3952,188.3952,188.1904,188.2684,5619.0
2023-09-27 10:55:00,193.07,193.13,192.51,192.59,5995.0,188.2684,188.3269,187.7223,187.8004,5995.0
2023-09-27 11:00:00,192.59,192.66,192.4,192.52,4750.0,187.8004,187.8686,187.6151,187.7321,4750.0
2023-09-27 11:05:00,192.54,192.6,192.37,192.51,6202.0,187.7516,187.8101,187.5858,187.7223,6202.0
2023-09-27 11:10:00,192.48,192.64,192.47,192.61,5744.0,187.6931,187.8491,187.6833,187.8199,5744.0
2023-09-27 11:15:00,192.58,192.66,192.53,192.64,7449.0,187.7906,187.8686,187.7419,187.8491,7449.0
2023-09-27 11:20:00,192.69,192.69,192.55,192.57,3298.0,187.8979,187.8979,187.7614,187.7809,3298.0
2023-09-27 11:25:00,192.56,192.62,192.51,192.58,3855.0,187.7711,187.8296,187.7223,187.7906,3855.0
2023-09-27 11:30:00,192.58,192.69,192.55,192.69,5314.0,187.7906,187.8979,187.7614,187.8979,5314.0
2023-09-27 11:35:00,192.68,192.7,192.55,192.55,12799.0,187.8881,187.9076,187.7614,187.7614,12799.0
2023-09-27 11:40:00,192.53,192.61,192.51,192.52,3988.0,187.7419,187.8199,187.7223,187.7321,3988.0
2023-09-27 11:45:00,192.52,192.52,192.27,192.34,7647.0,187.7321,187.7321,187.4883,187.5566,7647.0
2023-09-27 11:50:00,192.37,192.41,192.3,192.33,2876.0,187.5858,187.6248,187.5176,187.5468,2876.0
2023-09-27 11:55:00,192.34,192.42,192.33,192.34,2824.0,187.5566,187.6346,187.5468,187.5566,2824.0
2023-09-27 12:00:00,192.34,192.43,192.01,192.01,9418.0,187.5566,187.6443,187.2348,187.2348,9418.0
2023-09-27 12:05:00,192.01,192.01,191.89,191.9,3600.0,187.2348,187.2348,187.1178,187.1275,3600.0
2023-09-27 12:10:00,191.91,191.91,191.72,191.75,5394.0,187.1373,187.1373,186.952,186.9812,5394.0
2023-09-27 12:15:00,191.75,191.75,191.63,191.65,4178.0,186.9812,186.9812,186.8642,186.8837,4178.0
2023-09-27 12:20:00,191.66,191.84,191.63,191.8,4810.0,186.8935,187.069,186.8642,187.03,4810.0
2023-09-27 12:25:00,191.78,192.0,191.78,191.99,5245.0,187.0105,187.225,187.0105,187.2153,5245.0
2023-09-27 12:30:00,192.08,192.21,192.06,192.17,6649.0,187.303,187.4298,187.2835,187.3908,6649.0
2023-09-27 12:35:00,192.19,192.28,192.14,192.28,5170.0,187.4103,187.4981,187.3615,187.4981,5170.0
2023-09-27 12:40:00,192.36,192.51,192.28,192.51,3116.0,187.5761,187.7223,187.4981,187.7223,3116.0
2023-09-27 12:45:00,192.54,192.58,192.53,192.57,4220.0,187.7516,187.7906,187.7419,187.7809,4220.0
2023-09-27 12:50:00,192.57,192.59,192.38,192.4,9223.0,187.7809,187.8004,187.5956,187.6151,9223.0
2023-09-27 12:55:00,192.39,192.42,192.36,192.38,5648.0,187.6053,187.6346,187.5761,187.5956,5648.0
2023-09-27 13:00:00,192.41,192.57,192.34,192.55,3241.0,187.6248,187.7809,187.5566,187.7614,3241.0
2023-09-27 13:05:00,192.56,192.59,192.48,192.53,3620.0,187.7711,187.8004,187.6931,187.7419,3620.0
2023-09-27 13:10:00,192.52,192.54,192.32,192.37,6182.0,187.7321,187.7516,187.5371,187.5858,6182.0
2023-09-27 13:15:00,192.32,192.37,192.15,192.19,3000.0,187.5371,187.5858,187.3713,187.4103,3000.0
2023-09-27 13:20:00,192.2,192.21,191.86,191.86,3327.0,187.4201,187.4298,187.0885,187.0885,3327.0
2023-09-27 13:25:00,191.85,191.85,191.64,191.69,2600.0,187.0788,187.0788,186.874,186.9227,2600.0
2023-09-27 13:30:00,191.67,191.68,191.55,191.62,4256.0,186.9032,186.913,186.7862,186.8545,4256.0
2023-09-27 13:35:00,191.58,191.71,191.53,191.68,3033.0,186.8155,186.9422,186.7667,186.913,3033.0
2023-09-27 13:40:00,191.68,191.68,191.54,191.67,3491.0,186.913,186.913,186.7765,186.9032,3491.0
2023-09-27 13:45:00,191.66,191.69,191.57,191.65,4321.0,186.8935,186.9227,186.8057,186.8837,4321.0
2023-09-27 13:50:00,191.68,191.82,191.68,191.82,2260.0,186.913,187.0495,186.913,187.0495,2260.0
2023-09-27 13:55:00,191.82,191.9,191.76,191.85,4463.0,187.0495,187.1275,186.991,187.0788,4463.0
2023-09-27 14:00:00,191.86,191.86,191.74,191.76,3155.0,187.0885,187.0885,186.9715,186.991,3155.0
2023-09-27 14:05:00,191.79,191.85,191.75,191.75,5863.0,187.0203,187.0788,186.9812,186.9812,5863.0
2023-09-27 14:10:00,191.74,191.76,191.66,191.72,4908.0,186.9715,186.991,186.8935,186.952,4908.0
2023-09-27 14:15:00,191.72,191.77,191.68,191.72,3373.0,186.952,187.0008,186.913,186.952,3373.0
2023-09-27 14:20:00,191.72,191.84,191.68,191.84,3180.0,186.952,187.069,186.913,187.069,3180.0
2023-09-27 14:25:00,191.84,192.17,191.79,192.17,3190.0,187.069,187.3908,187.0203,187.3908,3190.0
2023-09-27 14:30:00,192.2,192.55,192.19,192.44,5974.0,187.4201,187.7614,187.4103,187.6541,5974.0
2023-09-27 14:35:00,192.52,192.65,192.52,192.65,2271.0,187.7321,187.8589,187.7321,187.8589,2271.0
2023-09-27 14:40:00,192.63,192.8,192.54,192.76,6850.0,187.8394,188.0051,187.7516,187.9661,6850.0
2023-09-27 14:45:00,192.78,192.84,192.72,192.73,4870.0,187.9856,188.0441,187.9271,187.9369,4870.0
2023-09-27 14:50:00,192.73,192.82,192.65,192.82,4524.0,187.9369,188.0246,187.8589,188.0246,4524.0
2023-09-27 14:55:00,192.81,192.85,192.7,192.7,5915.0,188.0149,188.0539,187.9076,187.9076,5915.0
2023-09-27 15:00:00,192.73,192.86,192.69,192.86,2649.0,187.9369,188.0636,187.8979,188.0636,2649.0
2023-09-27 15:05:00,192.88,193.0,192.8,192.93,4221.0,188.0831,188.2002,188.0051,188.1319,4221.0
2023-09-27 15:10:00,192.93,193.05,192.9,192.9,4521.0,188.1319,188.2489,188.1026,188.1026,4521.0
2023-09-27 15:15:00,192.95,192.95,192.81,192.88,10864.0,188.1514,188.1514,188.0149,188.0831,10864.0
2023-09-27 15:20:00,192.84,193.05,192.84,193.05,5077.0,188.0441,188.2489,188.0441,188.2489,5077.0
2023-09-27 15:25:00,193.01,193.12,192.99,193.07,6508.0,188.2099,188.3172,188.1904,188.2684,6508.0
2023-09-27 15:30:00,193.03,193.07,192.96,193.0,10868.0,188.2294,188.2684,188.1612,188.2002,10868.0
2023-09-27 15:35:00,192.97,192.98,192.79,192.86,7187.0,188.1709,188.1807,187.9954,188.0636,7187.0
2023-09-27 15:40:00,192.82,192.83,192.38,192.45,8559.0,188.0246,188.0344,187.5956,187.6638,8559.0
2023-09-27 15:45:00,192.4,192.59,192.37,192.53,15408.0,187.6151,187.8004,187.5858,187.7419,15408.0
2023-09-27 15:50:00,192.58,192.89,192.55,192.84,17127.0,187.7906,188.0929,187.7614,188.0441,17127.0
2023-09-27 15:55:00,192.84,193.01,192.71,192.97,59758.0,188.0441,188.2099,187.9174,188.1709,59758.0
2023-09-28 09:30:00,193.3,193.61,193.09,193.61,12593.0,188.4927,188.795,188.2879,188.795,12593.0
2023-09-28 09:35:00,193.59,193.9,193.56,193.88,2100.0,188.7755,189.0778,188.7462,189.0583,2100.0
2023-09-28 09:40:00,194.04,194.04,193.77,193.84,5103.0,189.2143,189.2143,188.951,189.0193,5103.0
2023-09-28 09:45:00,193.86,194.17,193.83,193.91,5431.0,189.0388,189.3411,189.0095,189.0875,5431.0
2023-09-28 09:50:00,193.86,193.99,193.69,193.98,4681.0,189.0388,189.1655,188.873,189.1558,4681.0
2023-09-28 09:55:00,194.0,194.37,194.0,194.26,10393.0,189.1753,189.5361,189.1753,189.4288,10393.0
2023-09-28 10:00:00,194.31,194.59,194.31,194.56,4258.0,189.4776,189.7506,189.4776,189.7214,4258.0
2023-09-28 10:05:00,194.43,194.58,194.4,194.48,2620.0,189.5946,189.7409,189.5653,189.6434,2620.0
2023-09-28 10:10:00,194.54,194.69,194.45,194.69,4027.0,189.7019,189.8481,189.6141,189.8481,4027.0
2023-09-28 10:15:00,194.69,194.74,194.43,194.58,3961.0,189.8481,189.8969,189.5946,189.7409,3961.0
2023-09-28 10:20:00,194.59,194.59,194.26,194.26,1800.0,189.7506,189.7506,189.4288,189.4288,1800.0
2023-09-28 10:25:00,194.28,194.4,194.16,194.3,4544.0,189.4483,189.5653,189.3313,189.4678,4544.0
2023-09-28 10:30:00,194.25,194.25,193.87,193.89,2114.0,189.4191,189.4191,189.0485,189.068,2114.0
2023-09-28 10:35:00,194.0,194.14,193.99,194.06,4015.0,189.1753,189.3118,189.1655,189.2338,4015.0
2023-09-28 10:40:00,194.02,194.32,193.95,194.32,2557.0,189.1948,189.4873,189.1265,189.4873,2557.0
2023-09-28 10:45:00,194.27,194.32,194.16,194.29,2584.0,189.4386,189.4873,189.3313,189.4581,2584.0
2023-09-28 10:50:00,194.29,194.29,194.08,194.16,1570.0,189.4581,189.4581,189.2533,189.3313,1570.0
2023-09-28 10:55:00,194.1,194.24,194.09,194.18,1651.0,189.2728,189.4093,189.2631,189.3508,1651.0
2023-09-28 11:00:00,194.13,194.21,194.08,194.12,2804.0,189.3021,189.3801,189.2533,189.2923,2804.0
2023-09-28 11:05:00,194.15,194.15,194.02,194.08,2605.0,189.3216,189.3216,189.1948,189.2533,2605.0
2023-09-28 11:10:00,194.08,194.14,193.99,194.13,2432.0,189.2533,189.3118,189.1655,189.3021,2432.0
2023-09-28 11:15:00,194.11,194.12,193.73,193.73,2720.0,189.2826,189.2923,188.912,188.912,2720.0
2023-09-28 11:20:00,193.72,193.84,193.66,193.84,3786.0,188.9023,189.0193,188.8437,189.0193,3786.0
2023-09-28 11:25:00,193.81,194.05,193.81,193.97,2617.0,188.99,189.224,188.99,189.146,2617.0
2023-09-28 11:30:00,194.01,194.16,193.94,194.0,2423.0,189.185,189.3313,189.1168,189.1753,2423.0
2023-09-28 11:35:00,194.01,194.07,193.81,193.82,3230.0,189.185,189.2436,188.99,188.9998,3230.0
2023-09-28 11:40:00,193.76,194.05,193.75,194.01,1629.0,188.9413,189.224,188.9315,189.185,1629.0
2023-09-28 11:45:00,194.02,194.09,193.97,194.04,3120.0,189.1948,189.2631,189.146,189.2143,3120.0
2023-09-28 11:50:00,194.03,194.04,193.95,193.98,5077.0,189.2045,189.2143,189.1265,189.1558,5077.0
2023-09-28 11:55:00,193.91,193.91,193.67,193.67,1902.0,189.0875,189.0875,188.8535,188.8535,1902.0
2023-09-28 12:00:00,193.69,193.74,193.54,193.64,2444.0,188.873,188.9218,188.7267,188.8242,2444.0
2023-09-28 12:05:00,193.65,193.66,193.55,193.57,3595.0,188.834,188.8437,188.7365,188.756,3595.0
2023-09-28 12:10:00,193.58,193.58,193.48,193.52,1600.0,188.7657,188.7657,188.6682,188.7072,1600.0
2023-09-28 12:15:00,193.5,193.54,193.38,193.47,3078.0,188.6877,188.7267,188.5707,188.6585,3078.0
2023-09-28 12:20:00,193.55,193.63,193.51,193.59,1733.0,188.7365,188.8145,188.6975,188.7755,1733.0
2023-09-28 12:25:00,193.61,193.73,193.56,193.69,5583.0,188.795,188.912,188.7462,188.873,5583.0
2023-09-28 12:30:00,193.73,193.77,193.6,193.63,2233.0,188.912,188.951,188.7852,188.8145,2233.0
2023-09-28 12:35:00,193.63,193.71,193.6,193.6,3148.0,188.8145,188.8925,188.7852,188.7852,3148.0
2023-09-28 12:40:00,193.62,193.8,193.58,193.8,1153.0,188.8047,188.9803,188.7657,188.9803,1153.0
2023-09-28 12:45:00,193.79,193.8,193.51,193.52,3322.0,188.9705,188.9803,188.6975,188.7072,3322.0
2023-09-28 12:50:00,193.52,193.52,193.13,193.13,3597.0,188.7072,188.7072,188.3269,188.3269,3597.0
2023-09-28 12:55:00,193.15,193.31,193.14,193.23,3516.0,188.3464,188.5025,188.3367,188.4244,3516.0
2023-09-28 13:00:00,193.23,193.4,193.23,193.23,2049.0,188.4244,188.5902,188.4244,188.4244,2049.0
2023-09-28 13:05:00,193.18,193.22,193.05,193.22,1931.0,188.3757,188.4147,188.2489,188.4147,1931.0
2023-09-28 13:10:00,193.27,193.27,193.13,193.14,1491.0,188.4634,188.4634,188.3269,188.3367,1491.0
2023-09-28 13:15:00,193.17,193.17,193.07,193.08,2142.0,188.3659,188.3659,188.2684,188.2782,2142.0
2023-09-28 13:20:00,193.14,193.21,193.09,193.16,2102.0,188.3367,188.4049,188.2879,188.3562,2102.0
2023-09-28 13:25:00,193.18,193.18,193.04,193.1,2714.0,188.3757,188.3757,188.2392,188.2977,2714.0
2023-09-28 13:30:00,193.03,193.03,192.77,192.82,2372.0,188.2294,188.2294,187.9759,188.0246,2372.0
2023-09-28 13:35:00,192.84,193.07,192.84,192.98,6311.0,188.0441,188.2684,188.0441,188.1807,6311.0
2023-09-28 13:40:00,192.98,192.98,192.81,192.82,1751.0,188.1807,188.1807,188.0149,188.0246,1751.0
2023-09-28 13:45:00,192.82,193.02,192.81,192.98,2472.0,188.0246,188.2197,188.0149,188.1807,2472.0
2023-09-28 13:50:00,192.97,192.97,192.66,192.75,7140.0,188.1709,188.1709,187.8686,187.9564,7140.0
2023-09-28 13:55:00,192.75,192.82,192.73,192.81,3160.0,187.9564,188.0246,187.9369,188.0149,3160.0
2023-09-28 14:00:00,192.85,192.85,192.75,192.75,2724.0,188.0539,188.0539,187.9564,187.9564,2724.0
2023-09-28 14:05:00,192.73,192.85,192.68,192.85,1670.0,187.9369,188.0539,187.8881,188.0539,1670.0
2023-09-28 14:10:00,192.92,193.02,192.85,193.02,3485.0,188.1222,188.2197,188.0539,188.2197,3485.0
2023-09-28 14:15:00,193.02,193.02,192.74,192.8,11648.0,188.2197,188.2197,187.9466,188.0051,11648.0
2023-09-28 14:20:00,192.8,192.85,192.78,192.85,4949.0,188.0051,188.0539,187.9856,188.0539,4949.0
2023-09-28 14:25:00,192.81,192.95,192.8,192.93,3383.0,188.0149,188.1514,188.0051,188.1319,3383.0
2023-09-28 14:30:00,192.96,192.96,192.74,192.74,2538.0,188.1612,188.1612,187.9466,187.9466,2538.0
2023-09-28 14:35:00,192.7,192.7,192.58,192.61,2306.0,187.9076,187.9076,187.7906,187.8199,2306.0
2023-09-28 14:40:00,192.6,192.76,192.6,192.74,1861.0,187.8101,187.9661,187.8101,187.9466,1861.0
2023-09-28 14:45:00,192.77,192.8,192.58,192.58,3692.0,187.9759,188.0051,187.7906,187.7906,3692.0
2023-09-28 14:50:00,192.59,192.7,192.59,192.68,2507.0,187.8004,187.9076,187.8004,187.8881,2507.0
2023-09-28 14:55:00,192.71,192.79,192.62,192.77,3355.0,187.9174,187.9954,187.8296,187.9759,3355.0
2023-09-28 15:00:00,192.78,192.88,192.72,192.88,6576.0,187.9856,188.0831,187.9271,188.0831,6576.0
2023-09-28 15:05:00,192.85,192.95,192.84,192.9,3292.0,188.0539,188.1514,188.0441,188.1026,3292.0
2023-09-28 15:10:00,192.92,193.02,192.9,193.01,4176.0,188.1222,188.2197,188.1026,188.2099,4176.0
2023-09-28 15:15:00,193.02,193.26,193.01,193.21,4456.0,188.2197,188.4537,188.2099,188.4049,4456.0
2023-09-28 15:20:00,193.23,193.5,193.22,193.5,6009.0,188.4244,188.6877,188.4147,188.6877,6009.0
2023-09-28 15:25:00,193.55,193.64,193.53,193.6,8421.0,188.7365,188.8242,188.717,188.7852,8421.0
2023-09-28 15:30:00,193.56,193.59,193.35,193.37,6585.0,188.7462,188.7755,188.5415,188.561,6585.0
2023-09-28 15:35:00,193.37,193.37,193.04,193.04,7834.0,188.561,188.561,188.2392,188.2392,7834.0
2023-09-28 15:40:00,193.0,193.3,192.99,193.3,8857.0,188.2002,188.4927,188.1904,188.4927,8857.0
2023-09-28 15:45:00,193.32,193.39,193.11,193.18,15112.0,188.5122,188.5805,188.3074,188.3757,15112.0
2023-09-28 15:50:00,193.16,193.29,193.06,193.17,31839.0,188.3562,188.4829,188.2587,188.3659,31839.0
2023-09-28 15:55:00,193.17,193.53,193.12,193.39,111244.0,188.3659,188.717,188.3172,188.5805,111244.0
2023-09-29 09:30:00,194.09,195.16,193.09,193.3,37074.0,189.2631,190.3064,188.2879,188.4927,37074.0
2023-09-29 09:35:00,193.3,193.32,192.34,192.43,3547.0,188.4927,188.5122,187.5566,187.6443,3547.0
2023-09-29 09:40:00,192.53,192.54,192.22,192.31,2400.0,187.7419,187.7516,187.4396,187.5273,2400.0
2023-09-29 09:45:00,192.32,192.4,191.74,191.88,7130.0,187.5371,187.6151,186.9715,187.108,7130.0
2023-09-29 09:50:00,191.88,191.88,191.5,191.71,4759.0,187.108,187.108,186.7375,186.9422,4759.0
2023-09-29 09:55:00,191.73,192.35,191.73,192.33,6082.0,186.9617,187.5663,186.9617,187.5468,6082.0
2023-09-29 10:00:00,192.52,192.52,192.28,192.45,4632.0,187.7321,187.7321,187.4981,187.6638,4632.0
2023-09-29 10:05:00,192.34,192.74,192.34,192.72,5560.0,187.5566,187.9466,187.5566,187.9271,5560.0
2023-09-29 10:10:00,192.74,192.77,192.26,192.26,3865.0,187.9466,187.9759,187.4786,187.4786,3865.0
2023-09-29 10:15:00,192.26,192.27,191.89,192.12,7720.0,187.4786,187.4883,187.1178,187.342,7720.0
2023-09-29 10:20:00,192.01,192.05,191.89,191.92,4432.0,187.2348,187.2738,187.1178,187.147,4432.0
2023-09-29 10:25:00,191.98,191.98,191.65,191.65,3791.0,187.2055,187.2055,186.8837,186.8837,3791.0
2023-09-29 10:30:00,191.68,191.8,191.67,191.7,6098.0,186.913,187.03,186.9032,186.9325,6098.0
2023-09-29 10:35:00,191.72,191.75,191.56,191.69,5631.0,186.952,186.9812,186.796,186.9227,5631.0
2023-09-29 10:40:00,191.68,192.03,191.68,191.99,5928.0,186.913,187.2543,186.913,187.2153,5928.0
2023-09-29 10:45:00,192.01,192.13,191.97,192.01,5748.0,187.2348,187.3518,187.1958,187.2348,5748.0
2023-09-29 10:50:00,192.02,192.25,192.02,192.24,3621.0,187.2445,187.4688,187.2445,187.4591,3621.0
2023-09-29 10:55:00,192.27,192.28,192.05,192.1,2305.0,187.4883,187.4981,187.2738,187.3225,2305.0
2023-09-29 11:00:00,192.09,192.13,191.8,191.8,4706.0,187.3128,187.3518,187.03,187.03,4706.0
2023-09-29 11:05:00,191.78,191.81,191.68,191.68,3202.0,187.0105,187.0398,186.913,186.913,3202.0
2023-09-29 11:10:00,191.71,191.75,191.52,191.53,4573.0,186.9422,186.9812,186.757,186.7667,4573.0
2023-09-29 11:15:00,191.51,191.56,191.23,191.23,6069.0,186.7472,186.796,186.4742,186.4742,6069.0
2023-09-29 11:20:00,191.28,191.82,191.2,191.73,5261.0,186.5229,187.0495,186.4449,186.9617,5261.0
2023-09-29 11:25:00,191.76,191.77,191.26,191.27,5289.0,186.991,187.0008,186.5034,186.5132,5289.0
2023-09-29 11:30:00,191.18,191.3,191.12,191.13,6230.0,186.4254,186.5424,186.3669,186.3767,6230.0
2023-09-29 11:35:00,191.18,191.25,191.02,191.11,5394.0,186.4254,186.4937,186.2694,186.3572,5394.0
2023-09-29 11:40:00,191.06,191.31,191.06,191.16,2097.0,186.3084,186.5522,186.3084,186.4059,2097.0
2023-09-29 11:45:00,191.14,191.14,191.02,191.02,1201.0,186.3864,186.3864,186.2694,186.2694,1201.0
2023-09-29 11:50:00,191.02,191.05,190.78,190.9,6385.0,186.2694,186.2987,186.0354,186.1524,6385.0
2023-09-29 11:55:00,190.87,191.0,190.83,190.89,1721.0,186.1231,186.2499,186.0841,186.1426,1721.0
2023-09-29 12:00:00,190.84,190.84,190.6,190.63,2795.0,186.0939,186.0939,185.8598,185.8891,2795.0
2023-09-29 12:05:00,190.65,190.78,190.61,190.78,1465.0,185.9086,186.0354,185.8696,186.0354,1465.0
2023-09-29 12:10:00,190.75,191.08,190.7,190.71,42238.0,186.0061,186.3279,185.9574,185.9671,42238.0
2023-09-29 12:15:00,190.71,190.71,190.51,190.61,4445.0,185.9671,185.9671,185.7721,185.8696,4445.0
2023-09-29 12:20:00,190.57,190.89,190.51,190.71,47644.0,185.8306,186.1426,185.7721,185.9671,47644.0
2023-09-29 12:25:00,190.68,190.87,190.63,190.87,2563.0,185.9379,186.1231,185.8891,186.1231,2563.0
2023-09-29 12:30:00,190.8,190.9,190.75,190.82,2581.0,186.0549,186.1524,186.0061,186.0744,2581.0
2023-09-29 12:35:00,190.9,191.15,190.86,191.06,3468.0,186.1524,186.3962,186.1134,186.3084,3468.0
2023-09-29 12:40:00,191.09,191.21,190.92,190.97,2793.0,186.3377,186.4547,186.1719,186.2206,2793.0
2023-09-29 12:45:00,191.03,191.07,190.87,190.87,1700.0,186.2792,186.3182,186.1231,186.1231,1700.0
2023-09-29 12:50:00,190.74,190.75,190.42,190.42,3000.0,185.9964,186.0061,185.6843,185.6843,3000.0
2023-09-29 12:55:00,190.4,190.51,190.32,190.51,3379.0,185.6648,185.7721,185.5868,185.7721,3379.0
2023-09-29 13:00:00,190.47,190.5,190.21,190.32,3173.0,185.7331,185.7623,185.4795,185.5868,3173.0
2023-09-29 13:05:00,190.31,190.31,190.04,190.12,3278.0,185.5771,185.5771,185.3138,185.3918,3278.0
2023-09-29 13:10:00,190.12,190.17,189.92,189.99,3221.0,185.3918,185.4405,185.1968,185.265,3221.0
2023-09-29 13:15:00,189.99,190.09,189.93,190.09,2844.0,185.265,185.3625,185.2065,185.3625,2844.0
2023-09-29 13:20:00,190.07,190.18,190.01,190.08,3614.0,185.343,185.4503,185.2845,185.3528,3614.0
2023-09-29 13:25:00,190.04,190.14,190.03,190.14,5045.0,185.3138,185.4113,185.304,185.4113,5045.0
2023-09-29 13:30:00,190.11,190.17,190.07,190.09,5164.0,185.382,185.4405,185.343,185.3625,5164.0
2023-09-29 13:35:00,190.11,190.23,190.1,190.23,1769.0,185.382,185.4991,185.3723,185.4991,1769.0
2023-09-29 13:40:00,190.17,190.45,190.16,190.45,1459.0,185.4405,185.7136,185.4308,185.7136,1459.0
2023-09-29 13:45:00,190.49,190.49,190.04,190.05,3953.0,185.7526,185.7526,185.3138,185.3235,3953.0
2023-09-29 13:50:00,190.12,190.13,189.84,189.93,4734.0,185.3918,185.4015,185.1187,185.2065,4734.0
2023-09-29 13:55:00,189.87,189.92,189.63,189.67,3289.0,185.148,185.1968,184.914,184.953,3289.0
2023-09-29 14:00:00,189.69,189.69,189.37,189.53,4207.0,184.9725,184.9725,184.6604,184.8165,4207.0
2023-09-29 14:05:00,189.58,189.65,189.44,189.51,18267.0,184.8652,184.9335,184.7287,184.797,18267.0
2023-09-29 14:10:00,189.52,189.58,189.3,189.58,1947.0,184.8067,184.8652,184.5922,184.8652,1947.0
2023-09-29 14:15:00,189.55,189.58,189.4,189.4,3037.0,184.836,184.8652,184.6897,184.6897,3037.0
2023-09-29 14:20:00,189.41,189.56,189.31,189.5,5143.0,184.6994,184.8457,184.6019,184.7872,5143.0
2023-09-29 14:25:00,189.5,189.58,189.32,189.33,12382.0,184.7872,184.8652,184.6117,184.6214,12382.0
2023-09-29 14:30:00,189.36,189.43,189.3,189.41,4282.0,184.6507,184.7189,184.5922,184.6994,4282.0
2023-09-29 14:35:00,189.4,189.6,189.4,189.58,4170.0,184.6897,184.8847,184.6897,184.8652,4170.0
2023-09-29 14:40:00,189.63,189.85,189.6,189.85,2909.0,184.914,185.1285,184.8847,185.1285,2909.0
2023-09-29 14:45:00,189.83,189.85,189.65,189.68,8220.0,185.109,185.1285,184.9335,184.9627,8220.0
2023-09-29 14:50:00,189.63,189.72,189.56,189.72,2260.0,184.914,185.0017,184.8457,185.0017,2260.0
2023-09-29 14:55:00,189.77,190.06,189.77,190.04,20179.0,185.0505,185.3333,185.0505,185.3138,20179.0
2023-09-29 15:00:00,190.07,190.17,189.76,189.76,9043.0,185.343,185.4405,185.0407,185.0407,9043.0
2023-09-29 15:05:00,189.75,189.88,189.65,189.65,2862.0,185.031,185.1578,184.9335,184.9335,2862.0
2023-09-29 15:10:00,189.69,190.02,189.65,189.92,4055.0,184.9725,185.2943,184.9335,185.1968,4055.0
2023-09-29 15:15:00,189.95,190.4,189.9,190.3,28633.0,185.226,185.6648,185.1773,185.5673,28633.0
2023-09-29 15:20:00,190.36,190.39,190.03,190.07,6690.0,185.6258,185.6551,185.304,185.343,6690.0
2023-09-29 15:25:00,190.09,190.16,189.89,190.13,7595.0,185.3625,185.4308,185.1675,185.4015,7595.0
2023-09-29 15:30:00,190.18,190.18,189.74,189.8,9519.0,185.4503,185.4503,185.0212,185.0797,9519.0
2023-09-29 15:35:00,189.72,190.09,189.62,190.04,28521.0,185.0017,185.3625,184.9042,185.3138,28521.0
2023-09-29 15:40:00,190.06,190.17,189.94,190.0,13145.0,185.3333,185.4405,185.2163,185.2748,13145.0
2023-09-29 15:45:00,190.03,190.43,190.03,190.27,20660.0,185.304,185.6941,185.304,185.5381,20660.0
2023-09-29 15:50:00,190.26,190.79,190.26,190.58,42292.0,185.5283,186.0451,185.5283,185.8403,42292.0
2023-09-29 15:55:00,190.64,190.66,190.12,190.31,119667.0,185.8989,185.9184,185.3918,185.5771,119667.0
2023-10-02 09:30:00,189.41,190.89,188.91,188.91,21066.0,184.6994,186.1426,184.2119,184.2119,21066.0
2023-10-02 09:35:00,189.31,189.68,189.04,189.48,4495.0,184.6019,184.9627,184.3386,184.7677,4495.0
2023-10-02 09:40:00,189.46,189.59,189.13,189.46,3258.0,184.7482,184.875,184.4264,184.7482,3258.0
2023-10-02 09:45:00,189.42,189.51,189.27,189.27,2340.0,184.7092,184.797,184.5629,184.5629,2340.0
2023-10-02 09:50:00,189.34,189.36,188.87,188.94,5779.0,184.6312,184.6507,184.1729,184.2411,5779.0
2023-10-02 09:55:00,188.94,188.94,187.88,187.88,36258.0,184.2411,184.2411,183.2075,183.2075,36258.0
2023-10-02 10:00:00,187.84,188.41,187.69,188.32,18615.0,183.1685,183.7243,183.0222,183.6366,18615.0
2023-10-02 10:05:00,188.34,188.65,188.28,188.5,8960.0,183.6561,183.9583,183.5975,183.8121,8960.0
2023-10-02 10:10:00,188.57,188.8,188.4,188.57,11932.0,183.8803,184.1046,183.7146,183.8803,11932.0
2023-10-02 10:15:00,188.53,188.96,188.53,188.79,7516.0,183.8413,184.2606,183.8413,184.0949,7516.0
2023-10-02 10:20:00,188.81,188.96,188.57,188.91,6754.0,184.1144,184.2606,183.8803,184.2119,6754.0
2023-10-02 10:25:00,188.91,189.15,188.87,188.87,5293.0,184.2119,184.4459,184.1729,184.1729,5293.0
2023-10-02 10:30:00,188.86,188.93,188.71,188.88,7201.0,184.1631,184.2314,184.0169,184.1826,7201.0
2023-10-02 10:35:00,188.88,188.88,188.66,188.76,3345.0,184.1826,184.1826,183.9681,184.0656,3345.0
2023-10-02 10:40:00,188.77,188.77,188.39,188.67,4915.0,184.0754,184.0754,183.7048,183.9778,4915.0
2023-10-02 10:45:00,188.75,188.85,188.62,188.66,2885.0,184.0559,184.1534,183.9291,183.9681,2885.0
2023-10-02 10:50:00,188.66,188.82,188.65,188.69,2745.0,183.9681,184.1241,183.9583,183.9973,2745.0
2023-10-02 10:55:00,188.64,188.91,188.56,188.86,3434.0,183.9486,184.2119,183.8706,184.1631,3434.0
2023-10-02 11:00:00,188.85,189.12,188.79,188.96,4841.0,184.1534,184.4167,184.0949,184.2606,4841.0
2023-10-02 11:05:00,188.9,188.91,188.56,188.56,2409.0,184.2021,184.2119,183.8706,183.8706,2409.0
2023-10-02 11:10:00,188.58,188.73,188.48,188.71,6208.0,183.8901,184.0364,183.7926,184.0169,6208.0
2023-10-02 11:15:00,188.65,188.86,188.58,188.77,4141.0,183.9583,184.1631,183.8901,184.0754,4141.0
2023-10-02 11:20:00,188.78,189.19,188.74,188.91,10583.0,184.0851,184.4849,184.0461,184.2119,10583.0
2023-10-02 11:25:00,188.96,188.96,188.74,188.87,13172.0,184.2606,184.2606,184.0461,184.1729,13172.0
2023-10-02 11:30:00,188.87,188.96,188.61,188.62,8846.0,184.1729,184.2606,183.9193,183.9291,8846.0
2023-10-02 11:35:00,188.61,188.79,188.43,188.57,7048.0,183.9193,184.0949,183.7438,183.8803,7048.0
2023-10-02 11:40:00,188.59,188.68,188.41,188.41,8098.0,183.8998,183.9876,183.7243,183.7243,8098.0
2023-10-02 11:45:00,188.35,188.39,188.26,188.39,6007.0,183.6658,183.7048,183.578,183.7048,6007.0
2023-10-02 11:50:00,188.4,188.47,188.17,188.17,7772.0,183.7146,183.7828,183.4903,183.4903,7772.0
2023-10-02 11:55:00,188.13,188.26,187.97,188.2,5056.0,183.4513,183.578,183.2953,183.5195,5056.0
2023-10-02 12:00:00,188.16,188.19,188.03,188.13,2146.0,183.4805,183.5098,183.3538,183.4513,2146.0
2023-10-02 12:05:00,188.2,188.22,187.85,187.85,3126.0,183.5195,183.539,183.1782,183.1782,3126.0
2023-10-02 12:10:00,187.9,188.23,187.9,188.23,3105.0,183.227,183.5488,183.227,183.5488,3105.0
2023-10-02 12:15:00,188.28,188.32,188.15,188.17,3331.0,183.5975,183.6366,183.4708,183.4903,3331.0
2023-10-02 12:20:00,188.14,188.26,188.13,188.25,2979.0,183.461,183.578,183.4513,183.5683,2979.0
2023-10-02 12:25:00,188.27,188.28,188.14,188.19,2927.0,183.5878,183.5975,183.461,183.5098,2927.0
2023-10-02 12:30:00,188.17,188.26,188.16,188.2,1781.0,183.4903,183.578,183.4805,183.5195,1781.0
2023-10-02 12:35:00,188.28,188.34,188.09,188.25,2475.0,183.5975,183.6561,183.4123,183.5683,2475.0
2023-10-02 12:40:00,188.25,188.28,188.17,188.2,2140.0,183.5683,183.5975,183.4903,183.5195,2140.0
2023-10-02 12:45:00,188.25,188.28,187.97,187.97,3631.0,183.5683,183.5975,183.2953,183.2953,3631.0
2023-10-02 12:50:00,187.93,188.02,187.9,187.91,5928.0,183.2563,183.344,183.227,183.2367,5928.0
2023-10-02 12:55:00,187.91,188.06,187.88,188.0,64347.0,183.2367,183.383,183.2075,183.3245,64347.0
2023-10-02 13:00:00,188.1,188.17,187.88,187.92,4074.0,183.422,183.4903,183.2075,183.2465,4074.0
2023-10-02 13:05:00,187.95,187.98,187.82,187.98,2024.0,183.2758,183.305,183.149,183.305,2024.0
2023-10-02 13:10:00,187.92,187.92,187.88,187.89,530.0,183.2465,183.2465,183.2075,183.2172,530.0
2023-10-02 13:15:00,188.03,188.14,188.01,188.08,3356.0,183.3538,183.461,183.3343,183.4025,3356.0
2023-10-02 13:20:00,188.11,188.23,188.1,188.23,2356.0,183.4318,183.5488,183.422,183.5488,2356.0
2023-10-02 13:25:00,188.2,188.36,188.2,188.31,1812.0,183.5195,183.6756,183.5195,183.6268,1812.0
2023-10-02 13:30:00,188.31,188.41,188.26,188.31,2929.0,183.6268,183.7243,183.578,183.6268,2929.0
2023-10-02 13:35:00,188.37,188.37,188.25,188.3,1775.0,183.6853,183.6853,183.5683,183.617,1775.0
2023-10-02 13:40:00,188.38,188.47,188.31,188.36,2680.0,183.6951,183.7828,183.6268,183.6756,2680.0
2023-10-02 13:45:00,188.37,188.42,188.1,188.1,3316.0,183.6853,183.7341,183.422,183.422,3316.0
2023-10-02 13:50:00,188.14,188.23,188.1,188.22,3841.0,183.461,183.5488,183.422,183.539,3841.0
2023-10-02 13:55:00,188.22,188.22,188.06,188.08,2209.0,183.539,183.539,183.383,183.4025,2209.0
2023-10-02 14:00:00,188.16,188.26,188.15,188.23,4749.0,183.4805,183.578,183.4708,183.5488,4749.0
2023-10-02 14:05:00,188.25,188.55,188.25,188.55,1916.0,183.5683,183.8608,183.5683,183.8608,1916.0
2023-10-02 14:10:00,188.64,188.92,188.64,188.92,1961.0,183.9486,184.2216,183.9486,184.2216,1961.0
2023-10-02 14:15:00,188.92,188.92,188.61,188.65,3978.0,184.2216,184.2216,183.9193,183.9583,3978.0
2023-10-02 14:20:00,188.6,188.6,188.49,188.58,1282.0,183.9096,183.9096,183.8023,183.8901,1282.0
2023-10-02 14:25:00,188.55,188.55,188.38,188.4,1470.0,183.8608,183.8608,183.6951,183.7146,1470.0
2023-10-02 14:30:00,188.36,188.55,188.36,188.5,2988.0,183.6756,183.8608,183.6756,183.8121,2988.0
2023-10-02 14:35:00,188.5,188.56,188.41,188.41,1533.0,183.8121,183.8706,183.7243,183.7243,1533.0
2023-10-02 14:40:00,188.4,188.45,188.35,188.41,1244.0,183.7146,183.7633,183.6658,183.7243,1244.0
2023-10-02 14:45:00,188.41,188.45,188.35,188.45,2417.0,183.7243,183.7633,183.6658,183.7633,2417.0
2023-10-02 14:50:00,188.48,188.67,188.46,188.58,1891.0,183.7926,183.9778,183.7731,183.8901,1891.0
2023-10-02 14:55:00,188.47,188.47,188.28,188.42,3033.0,183.7828,183.7828,183.5975,183.7341,3033.0
2023-10-02 15:00:00,188.41,188.48,188.25,188.31,2557.0,183.7243,183.7926,183.5683,183.6268,2557.0
2023-10-02 15:05:00,188.27,188.58,188.27,188.51,1896.0,183.5878,183.8901,183.5878,183.8218,1896.0
2023-10-02 15:10:00,188.55,188.69,188.45,188.45,3526.0,183.8608,183.9973,183.7633,183.7633,3526.0
2023-10-02 15:15:00,188.51,188.58,188.5,188.52,1434.0,183.8218,183.8901,183.8121,183.8316,1434.0
2023-10-02 15:20:00,188.5,188.7,188.5,188.64,5444.0,183.8121,184.0071,183.8121,183.9486,5444.0
2023-10-02 15:25:00,188.61,188.62,188.45,188.62,11085.0,183.9193,183.9291,183.7633,183.9291,11085.0
2023-10-02 15:30:00,188.61,188.68,188.48,188.65,11288.0,183.9193,183.9876,183.7926,183.9583,11288.0
2023-10-02 15:35:00,188.61,188.67,188.51,188.62,6086.0,183.9193,183.9778,183.8218,183.9291,6086.0
2023-10-02 15:40:00,188.64,188.75,188.56,188.56,9253.0,183.9486,184.0559,183.8706,183.8706,9253.0
2023-10-02 15:45:00,188.54,188.69,188.53,188.53,12556.0,183.8511,183.9973,183.8413,183.8413,12556.0
2023-10-02 15:50:00,188.57,188.72,188.44,188.72,20501.0,183.8803,184.0266,183.7536,184.0266,20501.0
2023-10-02 15:55:00,188.75,189.12,188.67,188.8,168642.0,184.0559,184.4167,183.9778,184.1046,168642.0
2023-10-03 09:30:00,188.56,189.39,187.91,188.99,17507.0,183.8706,184.6799,183.2367,184.2899,17507.0
2023-10-03 09:35:00,189.17,189.21,188.77,189.07,10606.0,184.4654,184.5044,184.0754,184.3679,10606.0
2023-10-03 09:40:00,189.11,189.21,188.78,189.06,7915.0,184.4069,184.5044,184.0851,184.3581,7915.0
2023-10-03 09:45:00,189.16,189.65,189.16,189.63,22014.0,184.4557,184.9335,184.4557,184.914,22014.0
2023-10-03 09:50:00,189.63,189.69,189.11,189.3,12928.0,184.914,184.9725,184.4069,184.5922,12928.0
2023-10-03 09:55:00,189.29,189.5,189.24,189.48,9917.0,184.5824,184.7872,184.5337,184.7677,9917.0
2023-10-03 10:00:00,189.44,189.44,188.84,188.85,4704.0,184.7287,184.7287,184.1436,184.1534,4704.0
2023-10-03 10:05:00,188.89,188.94,188.5,188.86,3981.0,184.1924,184.2411,183.8121,184.1631,3981.0
2023-10-03 10:10:00,188.88,188.98,188.54,188.54,4975.0,184.1826,184.2801,183.8511,183.8511,4975.0
2023-10-03 10:15:00,188.54,188.54,188.3,188.33,2700.0,183.8511,183.8511,183.617,183.6463,2700.0
2023-10-03 10:20:00,188.38,188.62,188.35,188.35,3555.0,183.6951,183.9291,183.6658,183.6658,3555.0
2023-10-03 10:25:00,188.32,188.47,188.17,188.2,4678.0,183.6366,183.7828,183.4903,183.5195,4678.0
2023-10-03 10:30:00,188.13,188.19,187.94,187.96,3251.0,183.4513,183.5098,183.266,183.2855,3251.0
2023-10-03 10:35:00,188.06,188.12,187.98,187.98,2317.0,183.383,183.4415,183.305,183.305,2317.0
2023-10-03 10:40:00,187.96,188.24,187.88,188.12,2049.0,183.2855,183.5585,183.2075,183.4415,2049.0
2023-10-03 10:45:00,188.11,188.11,187.85,187.86,5236.0,183.4318,183.4318,183.1782,183.188,5236.0
2023-10-03 10:50:00,187.89,187.95,187.75,187.95,2741.0,183.2172,183.2758,183.0807,183.2758,2741.0
2023-10-03 10:55:00,187.96,188.14,187.95,188.03,3825.0,183.2855,183.461,183.2758,183.3538,3825.0
2023-10-03 11:00:00,187.96,188.09,187.81,187.91,4775.0,183.2855,183.4123,183.1392,183.2367,4775.0
2023-10-03 11:05:00,187.77,187.92,187.7,187.92,4512.0,183.1002,183.2465,183.032,183.2465,4512.0
2023-10-03 11:10:00,187.87,187.87,187.7,187.86,3405.0,183.1977,183.1977,183.032,183.188,3405.0
2023-10-03 11:15:00,187.91,187.91,187.8,187.84,4966.0,183.2367,183.2367,183.1295,183.1685,4966.0
2023-10-03 11:20:00,187.84,187.84,187.7,187.77,3139.0,183.1685,183.1685,183.032,183.1002,3139.0
2023-10-03 11:25:00,187.75,187.76,187.62,187.76,2214.0,183.0807,183.0905,182.954,183.0905,2214.0
2023-10-03 11:30:00,187.77,187.77,187.51,187.57,3378.0,183.1002,183.1002,182.8467,182.9052,3378.0
2023-10-03 11:35:00,187.55,187.62,187.52,187.59,2853.0,182.8857,182.954,182.8564,182.9247,2853.0
2023-10-03 11:40:00,187.62,187.62,187.44,187.53,4433.0,182.954,182.954,182.7784,182.8662,4433.0
2023-10-03 11:45:00,187.52,187.55,187.41,187.5,3842.0,182.8564,182.8857,182.7492,182.8369,3842.0
2023-10-03 11:50:00,187.47,187.57,187.45,187.45,3698.0,182.8077,182.9052,182.7882,182.7882,3698.0
2023-10-03 11:55:00,187.48,187.61,187.48,187.53,3608.0,182.8174,182.9442,182.8174,182.8662,3608.0
2023-10-03 12:00:00,187.51,187.85,187.5,187.85,22670.0,182.8467,183.1782,182.8369,183.1782,22670.0
2023-10-03 12:05:00,187.83,188.28,187.83,188.12,7280.0,183.1587,183.5975,183.1587,183.4415,7280.0
2023-10-03 12:10:00,188.04,188.2,187.99,188.1,3142.0,183.3635,183.5195,183.3148,183.422,3142.0
2023-10-03 12:15:00,188.13,188.41,188.12,188.24,3896.0,183.4513,183.7243,183.4415,183.5585,3896.0
2023-10-03 12:20:00,188.3,188.38,188.19,188.38,2673.0,183.617,183.6951,183.5098,183.6951,2673.0
2023-10-03 12:25:00,188.43,188.77,188.4,188.77,8201.0,183.7438,184.0754,183.7146,184.0754,8201.0
2023-10-03 12:30:00,188.81,188.86,188.7,188.71,3394.0,184.1144,184.1631,184.0071,184.0169,3394.0
2023-10-03 12:35:00,188.67,188.77,188.6,188.65,2003.0,183.9778,184.0754,183.9096,183.9583,2003.0
2023-10-03 12:40:00,188.61,188.65,188.54,188.55,1900.0,183.9193,183.9583,183.8511,183.8608,1900.0
2023-10-03 12:45:00,188.58,188.8,188.54,188.8,2588.0,183.8901,184.1046,183.8511,184.1046,2588.0
2023-10-03 12:50:00,188.76,188.79,188.68,188.74,1742.0,184.0656,184.0949,183.9876,184.0461,1742.0
2023-10-03 12:55:00,188.7,188.8,188.61,188.69,2395.0,184.0071,184.1046,183.9193,183.9973,2395.0
2023-10-03 13:00:00,188.69,188.85,188.69,188.85,1200.0,183.9973,184.1534,183.9973,184.1534,1200.0
2023-10-03 13:05:00,188.87,188.87,188.7,188.73,2496.0,184.1729,184.1729,184.0071,184.0364,2496.0
2023-10-03 13:10:00,188.75,188.8,188.66,188.78,6761.0,184.0559,184.1046,183.9681,184.0851,6761.0
2023-10-03 13:15:00,188.76,188.8,188.71,188.72,1869.0,184.0656,184.1046,184.0169,184.0266,1869.0
2023-10-03 13:20:00,188.67,188.81,188.63,188.81,14747.0,183.9778,184.1144,183.9388,184.1144,14747.0
2023-10-03 13:25:00,188.74,188.86,188.7,188.86,3516.0,184.0461,184.1631,184.0071,184.1631,3516.0
2023-10-03 13:30:00,188.82,188.85,188.72,188.75,3635.0,184.1241,184.1534,184.0266,184.0559,3635.0
2023-10-03 13:35:00,188.78,188.78,188.62,188.63,4107.0,184.0851,184.0851,183.9291,183.9388,4107.0
2023-10-03 13:40:00,188.63,188.66,188.54,188.54,7202.0,183.9388,183.9681,183.8511,183.8511,7202.0
2023-10-03 13:45:00,188.55,188.55,188.3,188.3,7510.0,183.8608,183.8608,183.617,183.617,7510.0
2023-10-03 13:50:00,188.35,188.35,188.22,188.31,7472.0,183.6658,183.6658,183.539,183.6268,7472.0
2023-10-03 13:55:00,188.26,188.27,188.1,188.1,6025.0,183.578,183.5878,183.422,183.422,6025.0
2023-10-03 14:00:00,188.07,188.19,187.95,187.95,4742.0,183.3928,183.5098,183.2758,183.2758,4742.0
2023-10-03 14:05:00,187.98,188.03,187.84,187.87,2539.0,183.305,183.3538,183.1685,183.1977,2539.0
2023-10-03 14:10:00,187.89,187.99,187.87,187.9,3137.0,183.2172,183.3148,183.1977,183.227,3137.0
2023-10-03 14:15:00,187.91,187.97,187.91,187.94,2118.0,183.2367,183.2953,183.2367,183.266,2118.0
2023-10-03 14:20:00,187.95,187.95,187.82,187.92,2337.0,183.2758,183.2758,183.149,183.2465,2337.0
2023-10-03 14:25:00,187.95,188.06,187.93,188.0,2975.0,183.2758,183.383,183.2563,183.3245,2975.0
2023-10-03 14:30:00,188.01,188.12,187.97,188.12,8017.0,183.3343,183.4415,183.2953,183.4415,8017.0
2023-10-03 14:35:00,188.11,188.19,188.07,188.19,4688.0,183.4318,183.5098,183.3928,183.5098,4688.0
2023-10-03 14:40:00,188.18,188.2,188.09,188.13,5232.0,183.5,183.5195,183.4123,183.4513,5232.0
2023-10-03 14:45:00,188.14,188.15,188.04,188.13,2398.0,183.461,183.4708,183.3635,183.4513,2398.0
2023-10-03 14:50:00,188.13,188.28,188.12,188.19,6908.0,183.4513,183.5975,183.4415,183.5098,6908.0
2023-10-03 14:55:00,188.16,188.19,188.08,188.1,3920.0,183.4805,183.5098,183.4025,183.422,3920.0
2023-10-03 15:00:00,188.04,188.15,187.98,188.04,4486.0,183.3635,183.4708,183.305,183.3635,4486.0
2023-10-03 15:05:00,188.03,188.03,187.76,187.86,3412.0,183.3538,183.3538,183.0905,183.188,3412.0
2023-10-03 15:10:00,187.85,187.9,187.77,187.77,3083.0,183.1782,183.227,183.1002,183.1002,3083.0
2023-10-03 15:15:00,187.81,188.06,187.79,188.01,5479.0,183.1392,183.383,183.1197,183.3343,5479.0
2023-10-03 15:20:00,188.01,188.1,188.01,188.1,3892.0,183.3343,183.422,183.3343,183.422,3892.0
2023-10-03 15:25:00,188.09,188.1,187.94,187.95,4987.0,183.4123,183.422,183.266,183.2758,4987.0
2023-10-03 15:30:00,188.02,188.05,187.88,188.05,5703.0,183.344,183.3733,183.2075,183.3733,5703.0
2023-10-03 15:35:00,188.02,188.19,188.01,188.12,5850.0,183.344,183.5098,183.3343,183.4415,5850.0
2023-10-03 15:40:00,188.13,188.38,188.11,188.32,15335.0,183.4513,183.6951,183.4318,183.6366,15335.0
2023-10-03 15:45:00,188.3,188.31,188.12,188.25,13797.0,183.617,183.6268,183.4415,183.5683,13797.0
2023-10-03 15:50:00,188.26,188.47,188.24,188.27,21556.0,183.578,183.7828,183.5585,183.5878,21556.0
2023-10-03 15:55:00,188.27,188.75,188.24,188.73,95003.0,183.5878,184.0559,183.5585,184.0364,95003.0
2023-10-04 09:30:00,189.29,189.73,188.72,189.73,9812.0,184.5824,185.0115,184.0266,185.0115,9812.0
2023-10-04 09:35:00,189.89,190.31,189.88,190.3,2491.0,185.1675,185.5771,185.1578,185.5673,2491.0
2023-10-04 09:40:00,190.06,190.13,189.76,189.77,3062.0,185.3333,185.4015,185.0407,185.0505,3062.0
2023-10-04 09:45:00,189.76,189.77,189.5,189.77,1830.0,185.0407,185.0505,184.7872,185.0505,1830.0
2023-10-04 09:50:00,189.67,189.89,189.65,189.82,1808.0,184.953,185.1675,184.9335,185.0992,1808.0
2023-10-04 09:55:00,189.86,190.01,189.71,189.74,6326.0,185.1383,185.2845,184.992,185.0212,6326.0
2023-10-04 10:00:00,189.72,189.72,189.4,189.4,3519.0,185.0017,185.0017,184.6897,184.6897,3519.0
2023-10-04 10:05:00,189.42,189.6,189.39,189.6,3374.0,184.7092,184.8847,184.6799,184.8847,3374.0
2023-10-04 10:10:00,189.74,189.99,189.73,189.83,1865.0,185.0212,185.265,185.0115,185.109,1865.0
2023-10-04 10:15:00,189.87,190.09,189.76,189.92,1800.0,185.148,185.3625,185.0407,185.1968,1800.0
2023-10-04 10:20:00,189.84,189.85,189.61,189.62,900.0,185.1187,185.1285,184.8945,184.9042,900.0
2023-10-04 10:25:00,189.61,189.75,189.57,189.64,3526.0,184.8945,185.031,184.8555,184.9237,3526.0
2023-10-04 10:30:00,189.68,189.89,189.6,189.68,2520.0,184.9627,185.1675,184.8847,184.9627,2520.0
2023-10-04 10:35:00,189.84,189.99,189.83,189.93,1383.0,185.1187,185.265,185.109,185.2065,1383.0
2023-10-04 10:40:00,189.9,189.97,189.72,189.75,4316.0,185.1773,185.2455,185.0017,185.031,4316.0
2023-10-04 10:45:00,189.7,189.71,189.33,189.43,4424.0,184.9822,184.992,184.6214,184.7189,4424.0
2023-10-04 10:50:00,189.4,189.5,189.35,189.49,7963.0,184.6897,184.7872,184.6409,184.7775,7963.0
2023-10-04 10:55:00,189.49,189.52,189.39,189.49,4016.0,184.7775,184.8067,184.6799,184.7775,4016.0
2023-10-04 11:00:00,189.47,189.57,189.43,189.55,8524.0,184.758,184.8555,184.7189,184.836,8524.0
2023-10-04 11:05:00,189.53,189.72,189.5,189.61,4297.0,184.8165,185.0017,184.7872,184.8945,4297.0
2023-10-04 11:10:00,189.55,189.82,189.55,189.71,2523.0,184.836,185.0992,184.836,184.992,2523.0
2023-10-04 11:15:00,189.71,190.16,189.68,190.16,5141.0,184.992,185.4308,184.9627,185.4308,5141.0
2023-10-04 11:20:00,190.16,190.17,189.95,190.05,2826.0,185.4308,185.4405,185.226,185.3235,2826.0
2023-10-04 11:25:00,190.13,190.28,190.13,190.22,4117.0,185.4015,185.5478,185.4015,185.4893,4117.0
2023-10-04 11:30:00,190.28,190.33,190.12,190.26,2291.0,185.5478,185.5966,185.3918,185.5283,2291.0
2023-10-04 11:35:00,190.16,190.16,189.98,190.1,2965.0,185.4308,185.4308,185.2553,185.3723,2965.0
2023-10-04 11:40:00,190.03,190.11,189.88,190.11,4139.0,185.304,185.382,185.1578,185.382,4139.0
2023-10-04 11:45:00,190.06,190.31,190.03,190.26,8461.0,185.3333,185.5771,185.304,185.5283,8461.0
2023-10-04 11:50:00,190.27,190.43,190.13,190.4,2320.0,185.5381,185.6941,185.4015,185.6648,2320.0
2023-10-04 11:55:00,190.35,190.57,190.35,190.56,2596.0,185.6161,185.8306,185.6161,185.8208,2596.0
2023-10-04 12:00:00,190.61,190.61,190.34,190.34,2922.0,185.8696,185.8696,185.6063,185.6063,2922.0
2023-10-04 12:05:00,190.38,190.45,190.34,190.45,1975.0,185.6453,185.7136,185.6063,185.7136,1975.0
2023-10-04 12:10:00,190.4,190.54,190.29,190.32,3636.0,185.6648,185.8013,185.5576,185.5868,3636.0
2023-10-04 12:15:00,190.36,190.8,190.36,190.67,5630.0,185.6258,186.0549,185.6258,185.9281,5630.0
2023-10-04 12:20:00,190.77,190.77,190.63,190.67,5513.0,186.0256,186.0256,185.8891,185.9281,5513.0
2023-10-04 12:25:00,190.64,191.03,190.55,191.0,13687.0,185.8989,186.2792,185.8111,186.2499,13687.0
2023-10-04 12:30:00,191.09,191.25,191.06,191.24,12081.0,186.3377,186.4937,186.3084,186.4839,12081.0
2023-10-04 12:35:00,191.22,191.23,191.09,191.18,6855.0,186.4644,186.4742,186.3377,186.4254,6855.0
2023-10-04 12:40:00,191.15,191.3,191.06,191.1,13040.0,186.3962,186.5424,186.3084,186.3474,13040.0
2023-10-04 12:45:00,191.09,191.33,191.09,191.33,9808.0,186.3377,186.5717,186.3377,186.5717,9808.0
2023-10-04 12:50:00,191.33,191.38,191.14,191.15,11086.0,186.5717,186.6205,186.3864,186.3962,11086.0
2023-10-04 12:55:00,191.18,191.21,191.05,191.08,4459.0,186.4254,186.4547,186.2987,186.3279,4459.0
2023-10-04 13:00:00,191.1,191.11,190.93,190.96,5061.0,186.3474,186.3572,186.1816,186.2109,5061.0
2023-10-04 13:05:00,190.95,191.08,190.87,190.95,7702.0,186.2011,186.3279,186.1231,186.2011,7702.0
2023-10-04 13:10:00,190.96,190.98,190.86,190.9,5871.0,186.2109,186.2304,186.1134,186.1524,5871.0
2023-10-04 13:15:00,190.93,190.97,190.85,190.94,8826.0,186.1816,186.2206,186.1036,186.1914,8826.0
2023-10-04 13:20:00,190.97,191.1,190.85,190.93,6849.0,186.2206,186.3474,186.1036,186.1816,6849.0
2023-10-04 13:25:00,190.91,190.91,190.72,190.76,7833.0,186.1621,186.1621,185.9769,186.0159,7833.0
2023-10-04 13:30:00,190.68,190.72,190.56,190.59,2930.0,185.9379,185.9769,185.8208,185.8501,2930.0
2023-10-04 13:35:00,190.59,190.62,190.57,190.62,1185.0,185.8501,185.8794,185.8306,185.8794,1185.0
2023-10-04 13:40:00,190.56,190.59,190.41,190.47,3597.0,185.8208,185.8501,185.6746,185.7331,3597.0
2023-10-04 13:45:00,190.47,190.53,190.44,190.5,2617.0,185.7331,185.7916,185.7038,185.7623,2617.0
2023-10-04 13:50:00,190.42,190.46,190.24,190.25,1152.0,185.6843,185.7233,185.5088,185.5186,1152.0
2023-10-04 13:55:00,190.21,190.27,190.18,190.22,2307.0,185.4795,185.5381,185.4503,185.4893,2307.0
2023-10-04 14:00:00,190.17,190.17,189.95,190.04,5221.0,185.4405,185.4405,185.226,185.3138,5221.0
2023-10-04 14:05:00,190.09,190.16,190.04,190.11,4020.0,185.3625,185.4308,185.3138,185.382,4020.0
2023-10-04 14:10:00,190.13,190.32,190.1,190.29,2438.0,185.4015,185.5868,185.3723,185.5576,2438.0
2023-10-04 14:15:00,190.27,190.3,190.13,190.25,2947.0,185.5381,185.5673,185.4015,185.5186,2947.0
2023-10-04 14:20:00,190.25,190.4,190.12,190.19,10497.0,185.5186,185.6648,185.3918,185.46,10497.0
2023-10-04 14:25:00,190.28,190.46,190.28,190.43,2448.0,185.5478,185.7233,185.5478,185.6941,2448.0
2023-10-04 14:30:00,190.45,190.5,190.24,190.32,2286.0,185.7136,185.7623,185.5088,185.5868,2286.0
2023-10-04 14:35:00,190.22,190.26,190.11,190.24,6581.0,185.4893,185.5283,185.382,185.5088,6581.0
2023-10-04 14:40:00,190.21,190.38,190.2,190.37,2969.0,185.4795,185.6453,185.4698,185.6356,2969.0
2023-10-04 14:45:00,190.34,190.41,190.34,190.35,1313.0,185.6063,185.6746,185.6063,185.6161,1313.0
2023-10-04 14:50:00,190.25,190.42,190.25,190.37,3276.0,185.5186,185.6843,185.5186,185.6356,3276.0
2023-10-04 14:55:00,190.39,190.55,190.37,190.51,2253.0,185.6551,185.8111,185.6356,185.7721,2253.0
2023-10-04 15:00:00,190.54,190.63,190.53,190.6,5374.0,185.8013,185.8891,185.7916,185.8598,5374.0
2023-10-04 15:05:00,190.57,190.62,190.56,190.62,1333.0,185.8306,185.8794,185.8208,185.8794,1333.0
2023-10-04 15:10:00,190.63,190.91,190.63,190.86,6229.0,185.8891,186.1621,185.8891,186.1134,6229.0
2023-10-04 15:15:00,190.94,191.13,190.91,191.11,3650.0,186.1914,186.3767,186.1621,186.3572,3650.0
2023-10-04 15:20:00,191.13,191.2,191.08,191.17,4225.0,186.3767,186.4449,186.3279,186.4157,4225.0
2023-10-04 15:25:00,191.22,191.23,191.11,191.12,4102.0,186.4644,186.4742,186.3572,186.3669,4102.0
2023-10-04 15:30:00,191.16,191.28,191.16,191.24,5851.0,186.4059,186.5229,186.4059,186.4839,5851.0
2023-10-04 15:35:00,191.27,191.51,191.26,191.37,5837.0,186.5132,186.7472,186.5034,186.6107,5837.0
2023-10-04 15:40:00,191.37,191.43,191.32,191.32,9535.0,186.6107,186.6692,186.5619,186.5619,9535.0
2023-10-04 15:45:00,191.3,191.53,191.19,191.3,22446.0,186.5424,186.7667,186.4352,186.5424,22446.0
2023-10-04 15:50:00,191.28,191.49,191.09,191.46,22330.0,186.5229,186.7277,186.3377,186.6985,22330.0
2023-10-04 15:55:00,191.47,191.67,191.12,191.13,165518.0,186.7082,186.9032,186.3669,186.3767,165518.0
2023-10-05 09:30:00,191.12,192.12,190.2,192.1,22345.0,187.0564,188.0351,186.1559,188.0155,22345.0
2023-10-05 09:35:00,192.18,193.01,192.18,192.91,10238.0,188.0938,188.9062,188.0938,188.8083,10238.0
2023-10-05 09:40:00,193.05,193.05,192.23,192.27,31838.0,188.9453,188.9453,188.1428,188.1819,31838.0
2023-10-05 09:45:00,192.27,192.72,192.27,192.53,8130.0,188.1819,188.6224,188.1819,188.4364,8130.0
2023-10-05 09:50:00,192.5,192.85,192.36,192.71,11859.0,188.407,188.7496,188.27,188.6126,11859.0
2023-10-05 09:55:00,192.8,192.83,192.38,192.43,7895.0,188.7007,188.73,188.2896,188.3385,7895.0
2023-10-05 10:00:00,192.43,192.5,192.07,192.12,5772.0,188.3385,188.407,187.9862,188.0351,5772.0
2023-10-05 10:05:00,191.97,192.04,191.76,192.01,5399.0,187.8883,187.9568,187.6828,187.9274,5399.0
2023-10-05 10:10:00,192.0,192.03,191.82,191.9,4262.0,187.9177,187.947,187.7415,187.8198,4262.0
2023-10-05 10:15:00,191.8,191.98,191.69,191.97,7511.0,187.7219,187.8981,187.6143,187.8883,7511.0
2023-10-05 10:20:00,192.01,192.07,191.8,191.9,4140.0,187.9274,187.9862,187.7219,187.8198,4140.0
2023-10-05 10:25:00,191.91,192.03,191.77,191.83,5659.0,187.8296,187.947,187.6926,187.7513,5659.0
2023-10-05 10:30:00,191.72,192.04,191.72,191.88,9314.0,187.6436,187.9568,187.6436,187.8002,9314.0
2023-10-05 10:35:00,191.85,191.91,191.6,191.65,9478.0,187.7709,187.8296,187.5262,187.5751,9478.0
2023-10-05 10:40:00,191.71,191.71,191.53,191.67,7740.0,187.6338,187.6338,187.4577,187.5947,7740.0
2023-10-05 10:45:00,191.63,191.71,191.5,191.5,6249.0,187.5555,187.6338,187.4283,187.4283,6249.0
2023-10-05 10:50:00,191.46,191.7,191.46,191.58,8317.0,187.3891,187.624,187.3891,187.5066,8317.0
2023-10-05 10:55:00,191.63,191.76,191.56,191.57,3890.0,187.5555,187.6828,187.487,187.4968,3890.0
2023-10-05 11:00:00,191.62,191.62,191.45,191.45,16187.0,187.5457,187.5457,187.3794,187.3794,16187.0
2023-10-05 11:05:00,191.44,191.51,191.32,191.35,4194.0,187.3696,187.4381,187.2521,187.2815,4194.0
2023-10-05 11:10:00,191.35,191.57,191.31,191.45,5298.0,187.2815,187.4968,187.2423,187.3794,5298.0
2023-10-05 11:15:00,191.39,191.4,191.25,191.25,5296.0,187.3206,187.3304,187.1836,187.1836,5296.0
2023-10-05 11:20:00,191.31,191.47,191.28,191.47,16456.0,187.2423,187.3989,187.213,187.3989,16456.0
2023-10-05 11:25:00,191.48,191.49,191.24,191.27,14672.0,187.4087,187.4185,187.1738,187.2032,14672.0
2023-10-05 11:30:00,191.33,191.33,191.04,191.04,6463.0,187.2619,187.2619,186.9781,186.9781,6463.0
2023-10-05 11:35:00,191.08,191.28,190.93,190.93,5205.0,187.0172,187.213,186.8704,186.8704,5205.0
2023-10-05 11:40:00,190.94,190.99,190.87,190.9,3325.0,186.8802,186.9291,186.8117,186.8411,3325.0
2023-10-05 11:45:00,190.86,191.07,190.86,191.03,4523.0,186.8019,187.0074,186.8019,186.9683,4523.0
2023-10-05 11:50:00,190.98,191.24,190.92,191.22,12843.0,186.9193,187.1738,186.8606,187.1542,12843.0
2023-10-05 11:55:00,191.2,191.26,191.13,191.2,7692.0,187.1347,187.1934,187.0662,187.1347,7692.0
2023-10-05 12:00:00,191.21,191.42,191.17,191.42,7819.0,187.1445,187.35,187.1053,187.35,7819.0
2023-10-05 12:05:00,191.42,191.57,191.41,191.53,5264.0,187.35,187.4968,187.3402,187.4577,5264.0
2023-10-05 12:10:00,191.5,191.67,191.46,191.56,5360.0,187.4283,187.5947,187.3891,187.487,5360.0
2023-10-05 12:15:00,191.55,191.59,191.44,191.59,6367.0,187.4772,187.5164,187.3696,187.5164,6367.0
2023-10-05 12:20:00,191.63,191.88,191.63,191.69,5273.0,187.5555,187.8002,187.5555,187.6143,5273.0
2023-10-05 12:25:00,191.65,191.86,191.65,191.75,2461.0,187.5751,187.7806,187.5751,187.673,2461.0
2023-10-05 12:30:00,191.74,191.84,191.5,191.6,5083.0,187.6632,187.7611,187.4283,187.5262,5083.0
2023-10-05 12:35:00,191.61,191.61,191.48,191.53,5553.0,187.536,187.536,187.4087,187.4577,5553.0
2023-10-05 12:40:00,191.52,191.52,191.33,191.35,3732.0,187.4479,187.4479,187.2619,187.2815,3732.0
2023-10-05 12:45:00,191.35,191.35,191.13,191.17,4469.0,187.2815,187.2815,187.0662,187.1053,4469.0
2023-10-05 12:50:00,191.16,191.31,191.16,191.18,8668.0,187.0955,187.2423,187.0955,187.1151,8668.0
2023-10-05 12:55:00,191.16,191.21,191.07,191.2,7289.0,187.0955,187.1445,187.0074,187.1347,7289.0
2023-10-05 13:00:00,191.17,191.22,191.0,191.01,5523.0,187.1053,187.1542,186.9389,186.9487,5523.0
2023-10-05 13:05:00,191.0,191.09,190.94,191.01,6196.0,186.9389,187.027,186.8802,186.9487,6196.0
2023-10-05 13:10:00,191.0,191.15,190.99,191.1,6857.0,186.9389,187.0857,186.9291,187.0368,6857.0
2023-10-05 13:15:00,191.07,191.1,191.01,191.06,8643.0,187.0074,187.0368,186.9487,186.9976,8643.0
2023-10-05 13:20:00,191.02,191.22,191.02,191.16,5596.0,186.9585,187.1542,186.9585,187.0955,5596.0
2023-10-05 13:25:00,191.12,191.21,191.08,191.14,4672.0,187.0564,187.1445,187.0172,187.0759,4672.0
2023-10-05 13:30:00,191.18,191.43,191.11,191.43,9004.0,187.1151,187.3598,187.0466,187.3598,9004.0
2023-10-05 13:35:00,191.44,191.6,191.39,191.4,9798.0,187.3696,187.5262,187.3206,187.3304,9798.0
2023-10-05 13:40:00,191.44,191.53,191.39,191.46,9013.0,187.3696,187.4577,187.3206,187.3891,9013.0
2023-10-05 13:45:00,191.49,191.56,191.43,191.44,9127.0,187.4185,187.487,187.3598,187.3696,9127.0
2023-10-05 13:50:00,191.41,191.44,191.22,191.23,8510.0,187.3402,187.3696,187.1542,187.164,8510.0
2023-10-05 13:55:00,191.27,191.46,191.23,191.42,9672.0,187.2032,187.3891,187.164,187.35,9672.0
2023-10-05 14:00:00,191.43,191.58,191.4,191.4,6053.0,187.3598,187.5066,187.3304,187.3304,6053.0
2023-10-05 14:05:00,191.44,191.47,191.25,191.27,5488.0,187.3696,187.3989,187.1836,187.2032,5488.0
2023-10-05 14:10:00,191.24,191.36,191.24,191.27,5676.0,187.1738,187.2913,187.1738,187.2032,5676.0
2023-10-05 14:15:00,191.3,191.41,191.23,191.25,8070.0,187.2325,187.3402,187.164,187.1836,8070.0
2023-10-05 14:20:00,191.25,191.29,191.2,191.25,3466.0,187.1836,187.2228,187.1347,187.1836,3466.0
2023-10-05 14:25:00,191.25,191.39,191.2,191.39,9244.0,187.1836,187.3206,187.1347,187.3206,9244.0
2023-10-05 14:30:00,191.38,191.52,191.37,191.45,5461.0,187.3108,187.4479,187.3011,187.3794,5461.0
2023-10-05 14:35:00,191.48,191.65,191.39,191.59,3721.0,187.4087,187.5751,187.3206,187.5164,3721.0
2023-10-05 14:40:00,191.56,191.64,191.42,191.54,17538.0,187.487,187.5653,187.35,187.4674,17538.0
2023-10-05 14:45:00,191.55,191.58,191.45,191.54,4412.0,187.4772,187.5066,187.3794,187.4674,4412.0
2023-10-05 14:50:00,191.56,191.6,191.51,191.51,4619.0,187.487,187.5262,187.4381,187.4381,4619.0
2023-10-05 14:55:00,191.55,191.63,191.5,191.62,2427.0,187.4772,187.5555,187.4283,187.5457,2427.0
2023-10-05 15:00:00,191.64,191.79,191.63,191.75,7226.0,187.5653,187.7121,187.5555,187.673,7226.0
2023-10-05 15:05:00,191.71,191.85,191.71,191.8,5351.0,187.6338,187.7709,187.6338,187.7219,5351.0
2023-10-05 15:10:00,191.8,191.81,191.61,191.7,7438.0,187.7219,187.7317,187.536,187.624,7438.0
2023-10-05 15:15:00,191.7,191.84,191.66,191.83,8126.0,187.624,187.7611,187.5849,187.7513,8126.0
2023-10-05 15:20:00,191.81,191.9,191.7,191.7,5492.0,187.7317,187.8198,187.624,187.624,5492.0
2023-10-05 15:25:00,191.77,192.04,191.77,192.04,5508.0,187.6926,187.9568,187.6926,187.9568,5508.0
2023-10-05 15:30:00,192.03,192.2,192.01,192.15,7928.0,187.947,188.1134,187.9274,188.0645,7928.0
2023-10-05 15:35:00,192.09,192.17,192.06,192.06,9671.0,188.0057,188.084,187.9764,187.9764,9671.0
2023-10-05 15:40:00,192.09,192.16,192.04,192.16,11676.0,188.0057,188.0743,187.9568,188.0743,11676.0
2023-10-05 15:45:00,192.14,192.37,192.14,192.32,18741.0,188.0547,188.2798,188.0547,188.2309,18741.0
2023-10-05 15:50:00,192.34,192.34,192.14,192.17,26644.0,188.2504,188.2504,188.0547,188.084,26644.0
2023-10-05 15:55:00,192.14,192.18,191.85,191.95,67114.0,188.0547,188.0938,187.7709,187.8687,67114.0
2023-10-06 09:30:00,191.73,192.4,191.69,191.95,13400.0,187.6534,188.3092,187.6143,187.8687,13400.0
2023-10-06 09:35:00,191.69,191.84,191.58,191.84,3117.0,187.6143,187.7611,187.5066,187.7611,3117.0
2023-10-06 09:40:00,191.75,191.94,191.44,191.74,6525.0,187.673,187.8589,187.3696,187.6632,6525.0
2023-10-06 09:45:00,191.66,191.95,191.58,191.64,4639.0,187.5849,187.8687,187.5066,187.5653,4639.0
2023-10-06 09:50:00,191.56,191.62,191.21,191.34,4360.0,187.487,187.5457,187.1445,187.2717,4360.0
2023-10-06 09:55:00,191.25,191.6,191.19,191.52,6559.0,187.1836,187.5262,187.1249,187.4479,6559.0
2023-10-06 10:00:00,191.57,191.68,191.27,191.35,11506.0,187.4968,187.6045,187.2032,187.2815,11506.0
2023-10-06 10:05:00,191.32,191.44,191.13,191.22,5272.0,187.2521,187.3696,187.0662,187.1542,5272.0
2023-10-06 10:10:00,191.19,191.69,191.18,191.26,5500.0,187.1249,187.6143,187.1151,187.1934,5500.0
2023-10-06 10:15:00,191.32,191.62,191.31,191.48,4554.0,187.2521,187.5457,187.2423,187.4087,4554.0
2023-10-06 10:20:00,191.34,191.6,191.18,191.6,5523.0,187.2717,187.5262,187.1151,187.5262,5523.0
2023-10-06 10:25:00,191.69,191.96,191.69,191.96,2640.0,187.6143,187.8785,187.6143,187.8785,2640.0
2023-10-06 10:30:00,192.13,192.2,192.01,192.01,2825.0,188.0449,188.1134,187.9274,187.9274,2825.0
2023-10-06 10:35:00,192.03,192.33,192.03,192.28,4404.0,187.947,188.2406,187.947,188.1917,4404.0
2023-10-06 10:40:00,192.39,192.43,192.28,192.42,2882.0,188.2994,188.3385,188.1917,188.3287,2882.0
2023-10-06 10:45:00,192.48,192.63,192.41,192.5,4432.0,188.3875,188.5343,188.3189,188.407,4432.0
2023-10-06 10:50:00,192.44,192.44,192.18,192.23,10041.0,188.3483,188.3483,188.0938,188.1428,10041.0
2023-10-06 10:55:00,192.27,192.31,192.12,192.31,4461.0,188.1819,188.2211,188.0351,188.2211,4461.0
2023-10-06 11:00:00,192.26,192.31,192.1,192.31,3445.0,188.1721,188.2211,188.0155,188.2211,3445.0
2023-10-06 11:05:00,192.33,192.37,192.13,192.28,4955.0,188.2406,188.2798,188.0449,188.1917,4955.0
2023-10-06 11:10:00,192.37,192.47,192.32,192.39,3933.0,188.2798,188.3777,188.2309,188.2994,3933.0
2023-10-06 11:15:00,192.41,192.69,192.31,192.53,3946.0,188.3189,188.593,188.2211,188.4364,3946.0
2023-10-06 11:20:00,192.53,192.63,192.47,192.59,1400.0,188.4364,188.5343,188.3777,188.4951,1400.0
2023-10-06 11:25:00,192.61,193.17,192.6,192.98,3531.0,188.5147,189.0628,188.5049,188.8768,3531.0
2023-10-06 11:30:00,193.22,193.53,193.14,193.37,3399.0,189.1117,189.4151,189.0334,189.2585,3399.0
2023-10-06 11:35:00,193.36,193.44,193.23,193.34,1200.0,189.2487,189.327,189.1215,189.2292,1200.0
2023-10-06 11:40:00,193.32,193.71,193.32,193.55,3276.0,189.2096,189.5913,189.2096,189.4347,3276.0
2023-10-06 11:45:00,193.5,193.75,193.44,193.75,3087.0,189.3858,189.6305,189.327,189.6305,3087.0
2023-10-06 11:50:00,193.72,193.74,193.6,193.73,5312.0,189.6011,189.6207,189.4836,189.6109,5312.0
2023-10-06 11:55:00,193.72,193.86,193.72,193.86,1450.0,189.6011,189.7381,189.6011,189.7381,1450.0
2023-10-06 12:00:00,193.86,193.88,193.59,193.59,3106.0,189.7381,189.7577,189.4739,189.4739,3106.0
2023-10-06 12:05:00,193.67,193.67,193.47,193.57,3240.0,189.5522,189.5522,189.3564,189.4543,3240.0
2023-10-06 12:10:00,193.54,193.61,193.41,193.47,2397.0,189.4249,189.4934,189.2977,189.3564,2397.0
2023-10-06 12:15:00,193.37,193.58,193.37,193.46,2650.0,189.2585,189.4641,189.2585,189.3466,2650.0
2023-10-06 12:20:00,193.5,193.54,193.21,193.34,2906.0,189.3858,189.4249,189.1019,189.2292,2906.0
2023-10-06 12:25:00,193.29,193.45,193.28,193.43,774.0,189.1802,189.3368,189.1704,189.3173,774.0
2023-10-06 12:30:00,193.41,193.47,193.3,193.3,1432.0,189.2977,189.3564,189.19,189.19,1432.0
2023-10-06 12:35:00,193.34,193.42,193.34,193.4,600.0,189.2292,189.3075,189.2292,189.2879,600.0
2023-10-06 12:40:00,193.41,193.5,193.36,193.4,2017.0,189.2977,189.3858,189.2487,189.2879,2017.0
2023-10-06 12:45:00,193.48,193.65,193.47,193.65,5784.0,189.3662,189.5326,189.3564,189.5326,5784.0
2023-10-06 12:50:00,193.61,193.61,193.41,193.46,4618.0,189.4934,189.4934,189.2977,189.3466,4618.0
2023-10-06 12:55:00,193.5,193.55,193.35,193.48,3705.0,189.3858,189.4347,189.239,189.3662,3705.0
2023-10-06 13:00:00,193.51,193.61,193.48,193.53,1826.0,189.3956,189.4934,189.3662,189.4151,1826.0
2023-10-06 13:05:00,193.56,193.61,193.5,193.56,1909.0,189.4445,189.4934,189.3858,189.4445,1909.0
2023-10-06 13:10:00,193.58,193.82,193.5,193.82,8471.0,189.4641,189.699,189.3858,189.699,8471.0
2023-10-06 13:15:00,193.8,193.88,193.77,193.78,3287.0,189.6794,189.7577,189.65,189.6598,3287.0
2023-10-06 13:20:00,193.78,194.19,193.74,194.14,4265.0,189.6598,190.0611,189.6207,190.0122,4265.0
2023-10-06 13:25:00,194.1,194.21,194.07,194.11,1029.0,189.973,190.0807,189.9436,189.9828,1029.0
2023-10-06 13:30:00,194.13,194.31,194.13,194.26,3307.0,190.0024,190.1785,190.0024,190.1296,3307.0
2023-10-06 13:35:00,194.23,194.23,194.0,194.17,3014.0,190.1002,190.1002,189.8751,190.0415,3014.0
2023-10-06 13:40:00,194.1,194.17,194.07,194.09,1277.0,189.973,190.0415,189.9436,189.9632,1277.0
2023-10-06 13:45:00,193.97,194.18,193.96,194.16,2096.0,189.8458,190.0513,189.836,190.0317,2096.0
2023-10-06 13:50:00,194.15,194.24,194.01,194.15,2100.0,190.0219,190.11,189.8849,190.0219,2100.0
2023-10-06 13:55:00,194.18,194.39,194.15,194.35,3054.0,190.0513,190.2568,190.0219,190.2177,3054.0
2023-10-06 14:00:00,194.33,194.37,194.23,194.24,5618.0,190.1981,190.2373,190.1002,190.11,5618.0
2023-10-06 14:05:00,194.22,194.24,194.17,194.2,1902.0,190.0905,190.11,190.0415,190.0709,1902.0
2023-10-06 14:10:00,194.18,194.3,194.17,194.19,2047.0,190.0513,190.1688,190.0415,190.0611,2047.0
2023-10-06 14:15:00,194.17,194.22,194.08,194.13,2218.0,190.0415,190.0905,189.9534,190.0024,2218.0
2023-10-06 14:20:00,194.14,194.22,194.12,194.16,5362.0,190.0122,190.0905,189.9926,190.0317,5362.0
2023-10-06 14:25:00,194.15,194.38,194.15,194.34,2334.0,190.0219,190.2471,190.0219,190.2079,2334.0
2023-10-06 14:30:00,194.39,194.47,194.33,194.45,4411.0,190.2568,190.3351,190.1981,190.3156,4411.0
2023-10-06 14:35:00,194.49,194.59,194.44,194.59,4090.0,190.3547,190.4526,190.3058,190.4526,4090.0
2023-10-06 14:40:00,194.63,194.71,194.56,194.58,2343.0,190.4917,190.57,190.4232,190.4428,2343.0
2023-10-06 14:45:00,194.55,194.68,194.52,194.56,2153.0,190.4134,190.5407,190.3841,190.4232,2153.0
2023-10-06 14:50:00,194.56,194.56,194.39,194.39,1723.0,190.4232,190.4232,190.2568,190.2568,1723.0
2023-10-06 14:55:00,194.42,194.44,194.31,194.42,2686.0,190.2862,190.3058,190.1785,190.2862,2686.0
2023-10-06 15:00:00,194.34,194.42,194.21,194.23,1530.0,190.2079,190.2862,190.0807,190.1002,1530.0
2023-10-06 15:05:00,194.17,194.34,194.09,194.33,3304.0,190.0415,190.2079,189.9632,190.1981,3304.0
2023-10-06 15:10:00,194.29,194.31,194.09,194.18,4088.0,190.159,190.1785,189.9632,190.0513,4088.0
2023-10-06 15:15:00,194.22,194.22,194.13,194.2,3031.0,190.0905,190.0905,190.0024,190.0709,3031.0
2023-10-06 15:20:00,194.17,194.31,194.09,194.29,4666.0,190.0415,190.1785,189.9632,190.159,4666.0
2023-10-06 15:25:00,194.23,194.25,194.12,194.14,9030.0,190.1002,190.1198,189.9926,190.0122,9030.0
2023-10-06 15:30:00,194.17,194.23,193.95,194.01,8935.0,190.0415,190.1002,189.8262,189.8849,8935.0
2023-10-06 15:35:00,194.05,194.16,194.0,194.11,7271.0,189.9241,190.0317,189.8751,189.9828,7271.0
2023-10-06 15:40:00,194.14,194.18,193.96,194.01,6848.0,190.0122,190.0513,189.836,189.8849,6848.0
2023-10-06 15:45:00,194.02,194.13,193.9,193.95,13445.0,189.8947,190.0024,189.7773,189.8262,13445.0
2023-10-06 15:50:00,193.83,193.91,193.5,193.53,42522.0,189.7088,189.7871,189.3858,189.4151,42522.0
2023-10-06 15:55:00,193.51,193.55,193.14,193.36,126125.0,189.3956,189.4347,189.0334,189.2487,126125.0
2023-10-09 09:30:00,192.62,193.3,192.35,193.28,15731.0,188.5245,189.19,188.2602,189.1704,15731.0
2023-10-09 09:35:00,193.13,193.3,192.75,193.3,8187.0,189.0236,189.19,188.6517,189.19,8187.0
2023-10-09 09:40:00,193.19,193.4,193.02,193.23,11682.0,189.0824,189.2879,188.916,189.1215,11682.0
2023-10-09 09:45:00,193.11,193.22,192.93,192.94,3672.0,189.0041,189.1117,188.8279,188.8377,3672.0
2023-10-09 09:50:00,192.97,193.22,192.68,192.81,4394.0,188.867,189.1117,188.5832,188.7104,4394.0
2023-10-09 09:55:00,192.88,193.15,192.6,192.78,5360.0,188.779,189.0432,188.5049,188.6811,5360.0
2023-10-09 10:00:00,192.77,192.95,192.45,192.57,13201.0,188.6713,188.8475,188.3581,188.4755,13201.0
2023-10-09 10:05:00,192.57,192.77,192.57,192.58,8114.0,188.4755,188.6713,188.4755,188.4853,8114.0
2023-10-09 10:10:00,192.59,192.66,192.37,192.39,11509.0,188.4951,188.5636,188.2798,188.2994,11509.0
2023-10-09 10:15:00,192.31,192.46,192.14,192.46,12747.0,188.2211,188.3679,188.0547,188.3679,12747.0
2023-10-09 10:20:00,192.4,192.67,192.39,192.65,7025.0,188.3092,188.5734,188.2994,188.5538,7025.0
2023-10-09 10:25:00,192.59,192.7,192.45,192.48,5245.0,188.4951,188.6028,188.3581,188.3875,5245.0
2023-10-09 10:30:00,192.48,192.69,192.42,192.6,7228.0,188.3875,188.593,188.3287,188.5049,7228.0
2023-10-09 10:35:00,192.54,192.61,192.39,192.41,7225.0,188.4462,188.5147,188.2994,188.3189,7225.0
2023-10-09 10:40:00,192.41,192.52,192.3,192.44,6159.0,188.3189,188.4266,188.2113,188.3483,6159.0
2023-10-09 10:45:00,192.44,192.54,192.2,192.2,13270.0,188.3483,188.4462,188.1134,188.1134,13270.0
2023-10-09 10:50:00,192.24,192.26,192.06,192.16,7148.0,188.1526,188.1721,187.9764,188.0743,7148.0
2023-10-09 10:55:00,192.22,192.32,192.12,192.21,5843.0,188.133,188.2309,188.0351,188.1232,5843.0
2023-10-09 11:00:00,192.32,192.35,192.16,192.31,7691.0,188.2309,188.2602,188.0743,188.2211,7691.0
2023-10-09 11:05:00,192.36,192.41,192.24,192.32,5696.0,188.27,188.3189,188.1526,188.2309,5696.0
2023-10-09 11:10:00,192.25,192.37,192.23,192.25,6023.0,188.1623,188.2798,188.1428,188.1623,6023.0
2023-10-09 11:15:00,192.31,192.46,192.3,192.36,5891.0,188.2211,188.3679,188.2113,188.27,5891.0
2023-10-09 11:20:00,192.32,192.46,192.32,192.39,6259.0,188.2309,188.3679,188.2309,188.2994,6259.0
2023-10-09 11:25:00,192.4,192.53,192.38,192.49,6860.0,188.3092,188.4364,188.2896,188.3972,6860.0
2023-10-09 11:30:00,192.47,192.78,192.46,192.78,9330.0,188.3777,188.6811,188.3679,188.6811,9330.0
2023-10-09 11:35:00,192.78,192.84,192.65,192.72,4355.0,188.6811,188.7398,188.5538,188.6224,4355.0
2023-10-09 11:40:00,192.69,192.74,192.62,192.62,5841.0,188.593,188.6419,188.5245,188.5245,5841.0
2023-10-09 11:45:00,192.62,192.67,192.36,192.36,6200.0,188.5245,188.5734,188.27,188.27,6200.0
2023-10-09 11:50:00,192.36,192.54,192.34,192.49,7423.0,188.27,188.4462,188.2504,188.3972,7423.0
2023-10-09 11:55:00,192.51,192.7,192.43,192.65,9053.0,188.4168,188.6028,188.3385,188.5538,9053.0
2023-10-09 12:00:00,192.58,192.6,192.44,192.54,6721.0,188.4853,188.5049,188.3483,188.4462,6721.0
2023-10-09 12:05:00,192.45,192.83,192.43,192.72,7246.0,188.3581,188.73,188.3385,188.6224,7246.0
2023-10-09 12:10:00,192.75,192.75,192.68,192.74,2550.0,188.6517,188.6517,188.5832,188.6419,2550.0
2023-10-09 12:15:00,192.74,192.82,192.69,192.82,9735.0,188.6419,188.7202,188.593,188.7202,9735.0
2023-10-09 12:20:00,192.75,192.93,192.75,192.78,7963.0,188.6517,188.8279,188.6517,188.6811,7963.0
2023-10-09 12:25:00,192.79,192.79,192.53,192.57,3655.0,188.6909,188.6909,188.4364,188.4755,3655.0
2023-10-09 12:30:00,192.61,192.78,192.56,192.62,9108.0,188.5147,188.6811,188.4658,188.5245,9108.0
2023-10-09 12:35:00,192.62,192.67,192.49,192.54,7842.0,188.5245,188.5734,188.3972,188.4462,7842.0
2023-10-09 12:40:00,192.55,192.69,192.48,192.58,10725.0,188.456,188.593,188.3875,188.4853,10725.0
2023-10-09 12:45:00,192.55,192.67,192.47,192.55,5749.0,188.456,188.5734,188.3777,188.456,5749.0
2023-10-09 12:50:00,192.57,192.72,192.51,192.58,5837.0,188.4755,188.6224,188.4168,188.4853,5837.0
2023-10-09 12:55:00,192.53,192.53,192.22,192.36,6162.0,188.4364,188.4364,188.133,188.27,6162.0
2023-10-09 13:00:00,192.32,192.38,192.27,192.34,5405.0,188.2309,188.2896,188.1819,188.2504,5405.0
2023-10-09 13:05:00,192.34,192.52,192.34,192.48,6532.0,188.2504,188.4266,188.2504,188.3875,6532.0
2023-10-09 13:10:00,192.51,192.52,192.41,192.42,4664.0,188.4168,188.4266,188.3189,188.3287,4664.0
2023-10-09 13:15:00,192.4,192.5,192.39,192.42,7349.0,188.3092,188.407,188.2994,188.3287,7349.0
2023-10-09 13:20:00,192.41,192.45,192.31,192.36,3445.0,188.3189,188.3581,188.2211,188.27,3445.0
2023-10-09 13:25:00,192.34,192.45,192.34,192.44,4777.0,188.2504,188.3581,188.2504,188.3483,4777.0
2023-10-09 13:30:00,192.44,192.68,192.44,192.68,7542.0,188.3483,188.5832,188.3483,188.5832,7542.0
2023-10-09 13:35:00,192.64,192.83,192.61,192.7,6899.0,188.5441,188.73,188.5147,188.6028,6899.0
2023-10-09 13:40:00,192.75,192.99,192.73,192.86,6551.0,188.6517,188.8866,188.6321,188.7594,6551.0
2023-10-09 13:45:00,192.9,193.08,192.89,193.0,5716.0,188.7985,188.9747,188.7887,188.8964,5716.0
2023-10-09 13:50:00,193.0,193.09,192.97,193.02,5035.0,188.8964,188.9845,188.867,188.916,5035.0
2023-10-09 13:55:00,193.05,193.12,193.02,193.07,6148.0,188.9453,189.0138,188.916,188.9649,6148.0
2023-10-09 14:00:00,193.11,193.25,193.04,193.25,9103.0,189.0041,189.1411,188.9355,189.1411,9103.0
2023-10-09 14:05:00,193.25,193.42,193.23,193.34,5014.0,189.1411,189.3075,189.1215,189.2292,5014.0
2023-10-09 14:10:00,193.34,193.47,193.33,193.39,4994.0,189.2292,189.3564,189.2194,189.2781,4994.0
2023-10-09 14:15:00,193.35,193.45,193.35,193.38,4712.0,189.239,189.3368,189.239,189.2683,4712.0
2023-10-09 14:20:00,193.38,193.38,193.3,193.33,4751.0,189.2683,189.2683,189.19,189.2194,4751.0
2023-10-09 14:25:00,193.34,193.43,193.33,193.37,6741.0,189.2292,189.3173,189.2194,189.2585,6741.0
2023-10-09 14:30:00,193.4,193.48,193.3,193.3,6521.0,189.2879,189.3662,189.19,189.19,6521.0
2023-10-09 14:35:00,193.31,193.34,193.18,193.33,6425.0,189.1998,189.2292,189.0726,189.2194,6425.0
2023-10-09 14:40:00,193.34,193.62,193.33,193.56,4606.0,189.2292,189.5032,189.2194,189.4445,4606.0
2023-10-09 14:45:00,193.57,193.57,193.46,193.48,4223.0,189.4543,189.4543,189.3466,189.3662,4223.0
2023-10-09 14:50:00,193.49,193.55,193.36,193.44,12595.0,189.376,189.4347,189.2487,189.327,12595.0
2023-10-09 14:55:00,193.49,193.6,193.45,193.5,6193.0,189.376,189.4836,189.3368,189.3858,6193.0
2023-10-09 15:00:00,193.5,193.68,193.39,193.61,14572.0,189.3858,189.5619,189.2781,189.4934,14572.0
2023-10-09 15:05:00,193.63,193.74,193.52,193.53,4753.0,189.513,189.6207,189.4053,189.4151,4753.0
2023-10-09 15:10:00,193.55,193.6,193.4,193.44,10296.0,189.4347,189.4836,189.2879,189.327,10296.0
2023-10-09 15:15:00,193.4,193.51,193.35,193.36,12863.0,189.2879,189.3956,189.239,189.2487,12863.0
2023-10-09 15:20:00,193.34,193.38,193.15,193.24,14897.0,189.2292,189.2683,189.0432,189.1313,14897.0
2023-10-09 15:25:00,193.23,193.29,193.11,193.17,10392.0,189.1215,189.1802,189.0041,189.0628,10392.0
2023-10-09 15:30:00,193.15,193.21,193.02,193.02,13311.0,189.0432,189.1019,188.916,188.916,13311.0
2023-10-09 15:35:00,193.02,193.03,192.91,192.97,15219.0,188.916,188.9258,188.8083,188.867,15219.0
2023-10-09 15:40:00,192.95,192.97,192.75,192.77,16264.0,188.8475,188.867,188.6517,188.6713,16264.0
2023-10-09 15:45:00,192.74,192.89,192.69,192.89,27228.0,188.6419,188.7887,188.593,188.7887,27228.0
2023-10-09 15:50:00,192.9,193.01,192.8,192.99,47714.0,188.7985,188.9062,188.7007,188.8866,47714.0
2023-10-09 15:55:00,193.0,193.12,192.91,193.09,150001.0,188.8964,189.0138,188.8083,188.9845,150001.0
2023-10-10 09:30:00,193.4,193.4,192.03,193.3,18670.0,189.2879,189.2879,187.947,189.19,18670.0
2023-10-10 09:35:00,192.93,193.23,192.79,192.84,4836.0,188.8279,189.1215,188.6909,188.7398,4836.0
2023-10-10 09:40:00,192.79,192.79,192.47,192.69,5403.0,188.6909,188.6909,188.3777,188.593,5403.0
2023-10-10 09:45:00,192.76,192.76,192.6,192.6,2499.0,188.6615,188.6615,188.5049,188.5049,2499.0
2023-10-10 09:50:00,192.62,192.9,192.61,192.71,3843.0,188.5245,188.7985,188.5147,188.6126,3843.0
2023-10-10 09:55:00,192.65,192.8,192.57,192.8,2055.0,188.5538,188.7007,188.4755,188.7007,2055.0
2023-10-10 10:00:00,192.99,193.17,192.85,193.12,6895.0,188.8866,189.0628,188.7496,189.0138,6895.0
2023-10-10 10:05:00,193.23,193.34,193.05,193.22,7083.0,189.1215,189.2292,188.9453,189.1117,7083.0
2023-10-10 10:10:00,193.16,193.16,192.92,193.04,7268.0,189.053,189.053,188.8181,188.9355,7268.0
2023-10-10 10:15:00,193.02,193.05,192.95,193.0,2299.0,188.916,188.9453,188.8475,188.8964,2299.0
2023-10-10 10:20:00,193.0,193.0,192.6,192.73,4314.0,188.8964,188.8964,188.5049,188.6321,4314.0
2023-10-10 10:25:00,192.8,193.0,192.8,192.98,854.0,188.7007,188.8964,188.7007,188.8768,854.0
2023-10-10 10:30:00,192.99,193.0,192.79,192.89,2630.0,188.8866,188.8964,188.6909,188.7887,2630.0
2023-10-10 10:35:00,192.93,192.97,192.73,192.8,9111.0,188.8279,188.867,188.6321,188.7007,9111.0
2023-10-10 10:40:00,192.69,192.69,192.25,192.26,3105.0,188.593,188.593,188.1623,188.1721,3105.0
2023-10-10 10:45:00,192.24,192.31,192.14,192.28,2162.0,188.1526,188.2211,188.0547,188.1917,2162.0
2023-10-10 10:50:00,192.32,192.34,192.15,192.15,3030.0,188.2309,188.2504,188.0645,188.0645,3030.0
2023-10-10 10:55:00,192.1,192.12,191.83,191.88,15849.0,188.0155,188.0351,187.7513,187.8002,15849.0
2023-10-10 11:00:00,191.94,192.23,191.94,192.23,2728.0,187.8589,188.1428,187.8589,188.1428,2728.0
2023-10-10 11:05:00,192.29,192.47,192.26,192.47,5125.0,188.2015,188.3777,188.1721,188.3777,5125.0
2023-10-10 11:10:00,192.45,192.68,192.39,192.39,7156.0,188.3581,188.5832,188.2994,188.2994,7156.0
2023-10-10 11:15:00,192.47,192.58,192.3,192.37,21301.0,188.3777,188.4853,188.2113,188.2798,21301.0
2023-10-10 11:20:00,192.34,192.48,192.21,192.42,3324.0,188.2504,188.3875,188.1232,188.3287,3324.0
2023-10-10 11:25:00,192.45,192.54,192.38,192.52,22630.0,188.3581,188.4462,188.2896,188.4266,22630.0
2023-10-10 11:30:00,192.6,192.71,192.52,192.67,4957.0,188.5049,188.6126,188.4266,188.5734,4957.0
2023-10-10 11:35:00,192.63,192.82,192.6,192.68,6166.0,188.5343,188.7202,188.5049,188.5832,6166.0
2023-10-10 11:40:00,192.72,192.86,192.7,192.82,2788.0,188.6224,188.7594,188.6028,188.7202,2788.0
2023-10-10 11:45:00,192.84,192.87,192.65,192.69,4366.0,188.7398,188.7692,188.5538,188.593,4366.0
2023-10-10 11:50:00,192.74,192.79,192.68,192.72,4198.0,188.6419,188.6909,188.5832,188.6224,4198.0
2023-10-10 11:55:00,192.77,193.12,192.77,193.07,4214.0,188.6713,189.0138,188.6713,188.9649,4214.0
2023-10-10 12:00:00,193.18,193.24,193.17,193.2,2188.0,189.0726,189.1313,189.0628,189.0921,2188.0
2023-10-10 12:05:00,193.17,193.17,193.07,193.08,2100.0,189.0628,189.0628,188.9649,188.9747,2100.0
2023-10-10 12:10:00,193.12,193.32,193.11,193.3,1239.0,189.0138,189.2096,189.0041,189.19,1239.0
2023-10-10 12:15:00,193.29,193.52,193.29,193.52,1302.0,189.1802,189.4053,189.1802,189.4053,1302.0
2023-10-10 12:20:00,193.53,193.6,193.42,193.45,2656.0,189.4151,189.4836,189.3075,189.3368,2656.0
2023-10-10 12:25:00,193.43,193.52,193.42,193.45,3108.0,189.3173,189.4053,189.3075,189.3368,3108.0
2023-10-10 12:30:00,193.52,193.56,193.27,193.27,8478.0,189.4053,189.4445,189.1607,189.1607,8478.0
2023-10-10 12:35:00,193.31,193.33,193.24,193.24,3444.0,189.1998,189.2194,189.1313,189.1313,3444.0
2023-10-10 12:40:00,193.22,193.31,193.19,193.3,7257.0,189.1117,189.1998,189.0824,189.19,7257.0
2023-10-10 12:45:00,193.28,193.35,193.21,193.21,5054.0,189.1704,189.239,189.1019,189.1019,5054.0
2023-10-10 12:50:00,193.25,193.3,193.14,193.15,1800.0,189.1411,189.19,189.0334,189.0432,1800.0
2023-10-10 12:55:00,193.15,193.15,193.07,193.14,1400.0,189.0432,189.0432,188.9649,189.0334,1400.0
2023-10-10 13:00:00,193.1,193.13,192.83,192.84,2900.0,188.9943,189.0236,188.73,188.7398,2900.0
2023-10-10 13:05:00,192.81,193.0,192.76,192.79,10882.0,188.7104,188.8964,188.6615,188.6909,10882.0
2023-10-10 13:10:00,192.84,192.9,192.77,192.8,5401.0,188.7398,188.7985,188.6713,188.7007,5401.0
2023-10-10 13:15:00,192.79,192.92,192.75,192.89,2735.0,188.6909,188.8181,188.6517,188.7887,2735.0
2023-10-10 13:20:00,192.91,192.96,192.74,192.78,2069.0,188.8083,188.8573,188.6419,188.6811,2069.0
2023-10-10 13:25:00,192.77,192.77,192.65,192.65,1713.0,188.6713,188.6713,188.5538,188.5538,1713.0
2023-10-10 13:30:00,192.65,192.87,192.58,192.81,23611.0,188.5538,188.7692,188.4853,188.7104,23611.0
2023-10-10 13:35:00,192.82,192.86,192.73,192.86,3922.0,188.7202,188.7594,188.6321,188.7594,3922.0
2023-10-10 13:40:00,192.83,192.92,192.81,192.91,3860.0,188.73,188.8181,188.7104,188.8083,3860.0
2023-10-10 13:45:00,192.93,192.96,192.86,192.92,3705.0,188.8279,188.8573,188.7594,188.8181,3705.0
2023-10-10 13:50:00,192.93,193.03,192.86,192.99,5602.0,188.8279,188.9258,188.7594,188.8866,5602.0
2023-10-10 13:55:00,193.02,193.16,193.02,193.09,4663.0,188.916,189.053,188.916,188.9845,4663.0
2023-10-10 14:00:00,193.14,193.35,193.03,193.32,4981.0,189.0334,189.239,188.9258,189.2096,4981.0
2023-10-10 14:05:00,193.29,193.44,192.93,192.93,6187.0,189.1802,189.327,188.8279,188.8279,6187.0
2023-10-10 14:10:00,193.0,193.11,192.79,192.8,5389.0,188.8964,189.0041,188.6909,188.7007,5389.0
2023-10-10 14:15:00,192.79,192.86,192.72,192.81,4555.0,188.6909,188.7594,188.6224,188.7104,4555.0
2023-10-10 14:20:00,192.85,192.85,192.72,192.74,3539.0,188.7496,188.7496,188.6224,188.6419,3539.0
2023-10-10 14:25:00,192.72,192.88,192.64,192.72,3061.0,188.6224,188.779,188.5441,188.6224,3061.0
2023-10-10 14:30:00,192.66,192.78,192.59,192.71,4828.0,188.5636,188.6811,188.4951,188.6126,4828.0
2023-10-10 14:35:00,192.71,192.72,192.42,192.49,2957.0,188.6126,188.6224,188.3287,188.3972,2957.0
2023-10-10 14:40:00,192.45,192.58,192.42,192.57,2200.0,188.3581,188.4853,188.3287,188.4755,2200.0
2023-10-10 14:45:00,192.57,192.7,192.51,192.51,7692.0,188.4755,188.6028,188.4168,188.4168,7692.0
2023-10-10 14:50:00,192.53,192.54,192.21,192.27,12271.0,188.4364,188.4462,188.1232,188.1819,12271.0
2023-10-10 14:55:00,192.26,192.34,192.18,192.34,8127.0,188.1721,188.2504,188.0938,188.2504,8127.0
2023-10-10 15:00:00,192.31,192.34,192.16,192.27,12402.0,188.2211,188.2504,188.0743,188.1819,12402.0
2023-10-10 15:05:00,192.28,192.4,192.23,192.39,7613.0,188.1917,188.3092,188.1428,188.2994,7613.0
2023-10-10 15:10:00,192.4,192.57,192.32,192.48,6885.0,188.3092,188.4755,188.2309,188.3875,6885.0
2023-10-10 15:15:00,192.51,192.59,192.48,192.5,4874.0,188.4168,188.4951,188.3875,188.407,4874.0
2023-10-10 15:20:00,192.5,192.53,192.29,192.34,9288.0,188.407,188.4364,188.2015,188.2504,9288.0
2023-10-10 15:25:00,192.35,192.47,192.31,192.44,6355.0,188.2602,188.3777,188.2211,188.3483,6355.0
2023-10-10 15:30:00,192.39,192.58,192.39,192.47,5586.0,188.2994,188.4853,188.2994,188.3777,5586.0
2023-10-10 15:35:00,192.48,192.51,192.37,192.42,8969.0,188.3875,188.4168,188.2798,188.3287,8969.0
2023-10-10 15:40:00,192.49,192.56,192.44,192.53,6853.0,188.3972,188.4658,188.3483,188.4364,6853.0
2023-10-10 15:45:00,192.56,192.62,192.46,192.6,6899.0,188.4658,188.5245,188.3679,188.5049,6899.0
2023-10-10 15:50:00,192.64,192.64,192.42,192.45,17187.0,188.5441,188.5441,188.3287,188.3581,17187.0
2023-10-10 15:55:00,192.48,192.64,192.33,192.62,78464.0,188.3875,188.5441,188.2406,188.5245,78464.0
2023-10-11 09:30:00,193.23,193.43,192.88,193.42,16564.0,189.1215,189.3173,188.779,189.3075,16564.0
2023-10-11 09:35:00,193.31,193.31,192.67,192.82,3848.0,189.1998,189.1998,188.5734,188.7202,3848.0
2023-10-11 09:40:00,192.82,193.09,192.74,192.87,4900.0,188.7202,188.9845,188.6419,188.7692,4900.0
2023-10-11 09:45:00,192.8,193.32,192.79,193.26,5720.0,188.7007,189.2096,188.6909,189.1509,5720.0
2023-10-11 09:50:00,193.33,193.46,193.1,193.12,4146.0,189.2194,189.3466,188.9943,189.0138,4146.0
2023-10-11 09:55:00,193.23,193.55,193.17,193.51,6782.0,189.1215,189.4347,189.0628,189.3956,6782.0
2023-10-11 10:00:00,193.46,193.56,193.03,193.04,4700.0,189.3466,189.4445,188.9258,188.9355,4700.0
2023-10-11 10:05:00,193.11,193.18,193.0,193.06,5308.0,189.0041,189.0726,188.8964,188.9551,5308.0
2023-10-11 10:10:00,192.97,192.98,192.65,192.72,6084.0,188.867,188.8768,188.5538,188.6224,6084.0
2023-10-11 10:15:00,192.69,192.85,192.58,192.61,7447.0,188.593,188.7496,188.4853,188.5147,7447.0
2023-10-11 10:20:00,192.59,192.71,192.5,192.5,5309.0,188.4951,188.6126,188.407,188.407,5309.0
2023-10-11 10:25:00,192.58,192.77,192.49,192.56,8383.0,188.4853,188.6713,188.3972,188.4658,8383.0
2023-10-11 10:30:00,192.62,192.79,192.56,192.74,9650.0,188.5245,188.6909,188.4658,188.6419,9650.0
2023-10-11 10:35:00,192.77,192.93,192.71,192.88,11093.0,188.6713,188.8279,188.6126,188.779,11093.0
2023-10-11 10:40:00,192.81,192.84,192.44,192.64,19954.0,188.7104,188.7398,188.3483,188.5441,19954.0
2023-10-11 10:45:00,192.65,192.67,192.25,192.52,13609.0,188.5538,188.5734,188.1623,188.4266,13609.0
2023-10-11 10:50:00,192.5,192.61,192.4,192.44,12088.0,188.407,188.5147,188.3092,188.3483,12088.0
2023-10-11 10:55:00,192.41,192.54,192.4,192.43,5690.0,188.3189,188.4462,188.3092,188.3385,5690.0
2023-10-11 11:00:00,192.45,192.57,192.36,192.45,7990.0,188.3581,188.4755,188.27,188.3581,7990.0
2023-10-11 11:05:00,192.47,192.53,192.41,192.52,5897.0,188.3777,188.4364,188.3189,188.4266,5897.0
2023-10-11 11:10:00,192.49,192.52,192.29,192.3,5457.0,188.3972,188.4266,188.2015,188.2113,5457.0
2023-10-11 11:15:00,192.33,192.37,192.09,192.37,13654.0,188.2406,188.2798,188.0057,188.2798,13654.0
2023-10-11 11:20:00,192.37,192.47,192.24,192.34,12591.0,188.2798,188.3777,188.1526,188.2504,12591.0
2023-10-11 11:25:00,192.34,192.41,192.3,192.31,4874.0,188.2504,188.3189,188.2113,188.2211,4874.0
2023-10-11 11:30:00,192.31,192.38,192.12,192.14,4889.0,188.2211,188.2896,188.0351,188.0547,4889.0
2023-10-11 11:35:00,192.15,192.15,192.04,192.06,3466.0,188.0645,188.0645,187.9568,187.9764,3466.0
2023-10-11 11:40:00,192.15,192.29,192.13,192.29,4612.0,188.0645,188.2015,188.0449,188.2015,4612.0
2023-10-11 11:45:00,192.3,192.41,192.28,192.37,3200.0,188.2113,188.3189,188.1917,188.2798,3200.0
2023-10-11 11:50:00,192.36,192.43,192.33,192.34,7221.0,188.27,188.3385,188.2406,188.2504,7221.0
2023-10-11 11:55:00,192.3,192.32,192.03,192.03,6899.0,188.2113,188.2309,187.947,187.947,6899.0
2023-10-11 12:00:00,192.03,192.05,191.81,191.92,12958.0,187.947,187.9666,187.7317,187.8394,12958.0
2023-10-11 12:05:00,191.93,191.97,191.76,191.78,8889.0,187.8492,187.8883,187.6828,187.7023,8889.0
2023-10-11 12:10:00,191.75,191.75,191.62,191.69,6262.0,187.673,187.673,187.5457,187.6143,6262.0
2023-10-11 12:15:00,191.6,191.6,191.48,191.56,6935.0,187.5262,187.5262,187.4087,187.487,6935.0
2023-10-11 12:20:00,191.56,191.59,191.35,191.36,6561.0,187.487,187.5164,187.2815,187.2913,6561.0
2023-10-11 12:25:00,191.35,191.35,191.22,191.33,7566.0,187.2815,187.2815,187.1542,187.2619,7566.0
2023-10-11 12:30:00,191.34,191.53,191.33,191.53,5336.0,187.2717,187.4577,187.2619,187.4577,5336.0
2023-10-11 12:35:00,191.53,191.79,191.49,191.79,11493.0,187.4577,187.7121,187.4185,187.7121,11493.0
2023-10-11 12:40:00,191.85,191.85,191.66,191.7,10166.0,187.7709,187.7709,187.5849,187.624,10166.0
2023-10-11 12:45:00,191.72,191.86,191.67,191.8,8834.0,187.6436,187.7806,187.5947,187.7219,8834.0
2023-10-11 12:50:00,191.8,191.8,191.57,191.62,4161.0,187.7219,187.7219,187.4968,187.5457,4161.0
2023-10-11 12:55:00,191.63,191.65,191.55,191.55,4145.0,187.5555,187.5751,187.4772,187.4772,4145.0
2023-10-11 13:00:00,191.55,191.58,191.44,191.44,3703.0,187.4772,187.5066,187.3696,187.3696,3703.0
2023-10-11 13:05:00,191.46,191.57,191.45,191.53,1840.0,187.3891,187.4968,187.3794,187.4577,1840.0
2023-10-11 13:10:00,191.53,191.63,191.53,191.58,3165.0,187.4577,187.5555,187.4577,187.5066,3165.0
2023-10-11 13:15:00,191.58,191.6,191.28,191.36,2700.0,187.5066,187.5262,187.213,187.2913,2700.0
2023-10-11 13:20:00,191.33,191.37,191.26,191.32,3844.0,187.2619,187.3011,187.1934,187.2521,3844.0
2023-10-11 13:25:00,191.29,191.42,191.27,191.41,2141.0,187.2228,187.35,187.2032,187.3402,2141.0
2023-10-11 13:30:00,191.38,191.4,191.32,191.4,2310.0,187.3108,187.3304,187.2521,187.3304,2310.0
2023-10-11 13:35:00,191.38,191.5,191.37,191.47,11735.0,187.3108,187.4283,187.3011,187.3989,11735.0
2023-10-11 13:40:00,191.47,191.56,191.43,191.44,2955.0,187.3989,187.487,187.3598,187.3696,2955.0
2023-10-11 13:45:00,191.43,191.46,191.31,191.34,4635.0,187.3598,187.3891,187.2423,187.2717,4635.0
2023-10-11 13:50:00,191.37,191.55,191.35,191.55,8591.0,187.3011,187.4772,187.2815,187.4772,8591.0
2023-10-11 13:55:00,191.53,191.68,191.53,191.68,12551.0,187.4577,187.6045,187.4577,187.6045,12551.0
2023-10-11 14:00:00,191.7,191.85,191.68,191.76,8078.0,187.624,187.7709,187.6045,187.6828,8078.0
2023-10-11 14:05:00,191.73,191.88,191.7,191.75,4956.0,187.6534,187.8002,187.624,187.673,4956.0
2023-10-11 14:10:00,191.74,191.86,191.73,191.81,6969.0,187.6632,187.7806,187.6534,187.7317,6969.0
2023-10-11 14:15:00,191.81,192.0,191.78,191.92,8765.0,187.7317,187.9177,187.7023,187.8394,8765.0
2023-10-11 14:20:00,191.93,192.09,191.91,192.09,6846.0,187.8492,188.0057,187.8296,188.0057,6846.0
2023-10-11 14:25:00,192.17,192.24,192.03,192.09,4658.0,188.084,188.1526,187.947,188.0057,4658.0
2023-10-11 14:30:00,192.1,192.34,192.09,192.22,11181.0,188.0155,188.2504,188.0057,188.133,11181.0
2023-10-11 14:35:00,192.21,192.35,192.2,192.27,3063.0,188.1232,188.2602,188.1134,188.1819,3063.0
2023-10-11 14:40:00,192.25,192.35,192.23,192.32,10554.0,188.1623,188.2602,188.1428,188.2309,10554.0
2023-10-11 14:45:00,192.33,192.5,192.32,192.46,4774.0,188.2406,188.407,188.2309,188.3679,4774.0
2023-10-11 14:50:00,192.45,192.6,192.36,192.57,9303.0,188.3581,188.5049,188.27,188.4755,9303.0
2023-10-11 14:55:00,192.57,192.58,192.41,192.5,3700.0,188.4755,188.4853,188.3189,188.407,3700.0
2023-10-11 15:00:00,192.5,192.6,192.47,192.58,3619.0,188.407,188.5049,188.3777,188.4853,3619.0
2023-10-11 15:05:00,192.56,192.73,192.54,192.61,10969.0,188.4658,188.6321,188.4462,188.5147,10969.0
2023-10-11 15:10:00,192.62,192.72,192.56,192.58,4544.0,188.5245,188.6224,188.4658,188.4853,4544.0
2023-10-11 15:15:00,192.55,192.62,192.5,192.61,4690.0,188.456,188.5245,188.407,188.5147,4690.0
2023-10-11 15:20:00,192.6,192.76,192.5,192.69,12683.0,188.5049,188.6615,188.407,188.593,12683.0
2023-10-11 15:25:00,192.68,192.68,192.52,192.63,4151.0,188.5832,188.5832,188.4266,188.5343,4151.0
2023-10-11 15:30:00,192.61,192.74,192.58,192.71,3633.0,188.5147,188.6419,188.4853,188.6126,3633.0
2023-10-11 15:35:00,192.72,192.93,192.68,192.92,5422.0,188.6224,188.8279,188.5832,188.8181,5422.0
2023-10-11 15:40:00,192.94,192.96,192.84,192.93,6629.0,188.8377,188.8573,188.7398,188.8279,6629.0
2023-10-11 15:45:00,192.9,193.14,192.88,192.91,12446.0,188.7985,189.0334,188.779,188.8083,12446.0
2023-10-11 15:50:00,192.85,193.09,192.8,193.09,23820.0,188.7496,188.9845,188.7007,188.9845,23820.0
2023-10-11 15:55:00,193.06,193.1,192.86,192.87,50942.0,188.9551,188.9943,188.7594,188.7692,50942.0
2023-10-12 09:30:00,192.79,193.38,192.69,192.69,19775.0,188.6909,189.2683,188.593,188.593,19775.0
2023-10-12 09:35:00,192.69,192.87,192.46,192.59,4322.0,188.593,188.7692,188.3679,188.4951,4322.0
2023-10-12 09:40:00,192.79,193.07,192.68,192.98,5159.0,188.6909,188.9649,188.5832,188.8768,5159.0
2023-10-12 09:45:00,192.95,193.0,192.29,192.3,5570.0,188.8475,188.8964,188.2015,188.2113,5570.0
2023-10-12 09:50:00,192.4,192.51,191.86,191.91,4910.0,188.3092,188.4168,187.7806,187.8296,4910.0
2023-10-12 09:55:00,191.9,192.06,191.68,191.9,12518.0,187.8198,187.9764,187.6045,187.8198,12518.0
2023-10-12 10:00:00,191.92,191.96,191.61,191.65,6508.0,187.8394,187.8785,187.536,187.5751,6508.0
2023-10-12 10:05:00,191.65,191.72,191.41,191.44,8340.0,187.5751,187.6436,187.3402,187.3696,8340.0
2023-10-12 10:10:00,191.43,191.7,191.43,191.63,3471.0,187.3598,187.624,187.3598,187.5555,3471.0
2023-10-12 10:15:00,191.74,191.94,191.62,191.88,6186.0,187.6632,187.8589,187.5457,187.8002,6186.0
2023-10-12 10:20:00,191.91,192.13,191.87,192.0,8588.0,187.8296,188.0449,187.7904,187.9177,8588.0
2023-10-12 10:25:00,191.96,192.11,191.85,191.85,8962.0,187.8785,188.0253,187.7709,187.7709,8962.0
2023-10-12 10:30:00,191.9,191.92,191.79,191.85,7693.0,187.8198,187.8394,187.7121,187.7709,7693.0
2023-10-12 10:35:00,191.84,191.84,191.64,191.71,4994.0,187.7611,187.7611,187.5653,187.6338,4994.0
2023-10-12 10:40:00,191.73,191.77,191.49,191.53,8096.0,187.6534,187.6926,187.4185,187.4577,8096.0
2023-10-12 10:45:00,191.52,191.76,191.51,191.74,17318.0,187.4479,187.6828,187.4381,187.6632,17318.0
2023-10-12 10:50:00,191.76,191.95,191.7,191.94,3903.0,187.6828,187.8687,187.624,187.8589,3903.0
2023-10-12 10:55:00,191.89,192.15,191.87,192.15,6698.0,187.81,188.0645,187.7904,188.0645,6698.0
2023-10-12 11:00:00,192.2,192.22,191.84,191.94,6754.0,188.1134,188.133,187.7611,187.8589,6754.0
2023-10-12 11:05:00,191.92,192.13,191.9,192.13,20313.0,187.8394,188.0449,187.8198,188.0449,20313.0
2023-10-12 11:10:00,192.09,192.26,192.05,192.18,6598.0,188.0057,188.1721,187.9666,188.0938,6598.0
2023-10-12 11:15:00,192.14,192.24,192.07,192.21,4256.0,188.0547,188.1526,187.9862,188.1232,4256.0
2023-10-12 11:20:00,192.23,192.45,192.14,192.36,5337.0,188.1428,188.3581,188.0547,188.27,5337.0
2023-10-12 11:25:00,192.41,192.56,192.35,192.35,3340.0,188.3189,188.4658,188.2602,188.2602,3340.0
2023-10-12 11:30:00,192.31,192.37,192.13,192.31,4096.0,188.2211,188.2798,188.0449,188.2211,4096.0
2023-10-12 11:35:00,192.24,192.37,192.22,192.37,3593.0,188.1526,188.2798,188.133,188.2798,3593.0
2023-10-12 11:40:00,192.34,192.43,192.32,192.43,3463.0,188.2504,188.3385,188.2309,188.3385,3463.0
2023-10-12 11:45:00,192.43,192.43,192.16,192.33,6988.0,188.3385,188.3385,188.0743,188.2406,6988.0
2023-10-12 11:50:00,192.29,192.46,192.26,192.45,1601.0,188.2015,188.3679,188.1721,188.3581,1601.0
2023-10-12 11:55:00,192.49,192.55,192.41,192.52,985.0,188.3972,188.456,188.3189,188.4266,985.0
2023-10-12 12:00:00,192.49,192.7,192.49,192.56,1859.0,188.3972,188.6028,188.3972,188.4658,1859.0
2023-10-12 12:05:00,192.6,192.69,192.48,192.48,2862.0,188.5049,188.593,188.3875,188.3875,2862.0
2023-10-12 12:10:00,192.49,192.62,192.48,192.57,6103.0,188.3972,188.5245,188.3875,188.4755,6103.0
2023-10-12 12:15:00,192.6,192.64,192.52,192.62,4311.0,188.5049,188.5441,188.4266,188.5245,4311.0
2023-10-12 12:20:00,192.6,192.88,192.54,192.82,8140.0,188.5049,188.779,188.4462,188.7202,8140.0
2023-10-12 12:25:00,192.84,192.85,192.72,192.85,3570.0,188.7398,188.7496,188.6224,188.7496,3570.0
2023-10-12 12:30:00,192.86,192.86,192.74,192.76,3342.0,188.7594,188.7594,188.6419,188.6615,3342.0
2023-10-12 12:35:00,192.77,192.79,192.67,192.75,7011.0,188.6713,188.6909,188.5734,188.6517,7011.0
2023-10-12 12:40:00,192.74,192.84,192.72,192.75,4287.0,188.6419,188.7398,188.6224,188.6517,4287.0
2023-10-12 12:45:00,192.73,192.73,192.56,192.58,8169.0,188.6321,188.6321,188.4658,188.4853,8169.0
2023-10-12 12:50:00,192.59,192.63,192.54,192.57,2976.0,188.4951,188.5343,188.4462,188.4755,2976.0
2023-10-12 12:55:00,192.55,192.55,192.37,192.42,6014.0,188.456,188.456,188.2798,188.3287,6014.0
2023-10-12 13:00:00,192.39,192.39,191.87,192.05,6163.0,188.2994,188.2994,187.7904,187.9666,6163.0
2023-10-12 13:05:00,191.96,191.98,191.73,191.84,10902.0,187.8785,187.8981,187.6534,187.7611,10902.0
2023-10-12 13:10:00,191.83,191.87,191.74,191.85,4049.0,187.7513,187.7904,187.6632,187.7709,4049.0
2023-10-12 13:15:00,191.82,191.82,191.62,191.69,4735.0,187.7415,187.7415,187.5457,187.6143,4735.0
2023-10-12 13:20:00,191.68,191.69,191.58,191.68,3256.0,187.6045,187.6143,187.5066,187.6045,3256.0
2023-10-12 13:25:00,191.65,191.65,191.42,191.44,12606.0,187.5751,187.5751,187.35,187.3696,12606.0
2023-10-12 13:30:00,191.4,191.44,191.23,191.25,4351.0,187.3304,187.3696,187.164,187.1836,4351.0
2023-10-12 13:35:00,191.27,191.29,191.14,191.18,7064.0,187.2032,187.2228,187.0759,187.1151,7064.0
2023-10-12 13:40:00,191.22,191.22,191.05,191.05,4269.0,187.1542,187.1542,186.9879,186.9879,4269.0
2023-10-12 13:45:00,191.08,191.22,191.08,191.15,2707.0,187.0172,187.1542,187.0172,187.0857,2707.0
2023-10-12 13:50:00,191.16,191.18,191.01,191.04,4472.0,187.0955,187.1151,186.9487,186.9781,4472.0
2023-10-12 13:55:00,191.03,191.05,190.91,190.94,4298.0,186.9683,186.9879,186.8508,186.8802,4298.0
2023-10-12 14:00:00,190.93,191.02,190.8,190.8,5739.0,186.8704,186.9585,186.7432,186.7432,5739.0
2023-10-12 14:05:00,190.82,190.82,190.63,190.66,3476.0,186.7628,186.7628,186.5768,186.6062,3476.0
2023-10-12 14:10:00,190.62,190.72,190.6,190.72,3832.0,186.567,186.6649,186.5474,186.6649,3832.0
2023-10-12 14:15:00,190.7,190.73,190.56,190.61,7198.0,186.6453,186.6747,186.5083,186.5572,7198.0
2023-10-12 14:20:00,190.61,190.92,190.6,190.91,7837.0,186.5572,186.8606,186.5474,186.8508,7837.0
2023-10-12 14:25:00,190.86,190.96,190.84,190.96,7318.0,186.8019,186.8998,186.7823,186.8998,7318.0
2023-10-12 14:30:00,190.93,191.07,190.9,191.07,6349.0,186.8704,187.0074,186.8411,187.0074,6349.0
2023-10-12 14:35:00,191.03,191.13,190.96,191.02,4579.0,186.9683,187.0662,186.8998,186.9585,4579.0
2023-10-12 14:40:00,191.04,191.11,190.94,191.11,4430.0,186.9781,187.0466,186.8802,187.0466,4430.0
2023-10-12 14:45:00,191.12,191.14,191.03,191.14,3716.0,187.0564,187.0759,186.9683,187.0759,3716.0
2023-10-12 14:50:00,191.12,191.18,191.05,191.09,4253.0,187.0564,187.1151,186.9879,187.027,4253.0
2023-10-12 14:55:00,191.07,191.1,190.99,191.04,4669.0,187.0074,187.0368,186.9291,186.9781,4669.0
2023-10-12 15:00:00,191.07,191.24,191.04,191.18,8565.0,187.0074,187.1738,186.9781,187.1151,8565.0
2023-10-12 15:05:00,191.21,191.22,191.11,191.17,4136.0,187.1445,187.1542,187.0466,187.1053,4136.0
2023-10-12 15:10:00,191.13,191.28,191.13,191.24,7156.0,187.0662,187.213,187.0662,187.1738,7156.0
2023-10-12 15:15:00,191.25,191.36,191.15,191.25,7477.0,187.1836,187.2913,187.0857,187.1836,7477.0
2023-10-12 15:20:00,191.26,191.31,191.2,191.23,7537.0,187.1934,187.2423,187.1347,187.164,7537.0
2023-10-12 15:25:00,191.22,191.22,191.1,191.19,7092.0,187.1542,187.1542,187.0368,187.1249,7092.0
2023-10-12 15:30:00,191.22,191.42,191.18,191.39,9474.0,187.1542,187.35,187.1151,187.3206,9474.0
2023-10-12 15:35:00,191.4,191.47,191.34,191.44,9264.0,187.3304,187.3989,187.2717,187.3696,9264.0
2023-10-12 15:40:00,191.44,191.44,191.14,191.21,19408.0,187.3696,187.3696,187.0759,187.1445,19408.0
2023-10-12 15:45:00,191.21,191.25,191.08,191.23,14484.0,187.1445,187.1836,187.0172,187.164,14484.0
2023-10-12 15:50:00,191.27,191.35,190.86,190.95,33653.0,187.2032,187.2815,186.8019,186.89,33653.0
2023-10-12 15:55:00,190.93,190.96,190.79,190.9,57400.0,186.8704,186.8998,186.7334,186.8411,57400.0
2023-10-13 09:30:00,191.67,192.28,190.99,192.28,12413.0,187.5947,188.1917,186.9291,188.1917,12413.0
2023-10-13 09:35:00,192.44,192.58,192.43,192.55,2306.0,188.3483,188.4853,188.3385,188.456,2306.0
2023-10-13 09:40:00,192.55,193.07,192.55,192.72,5486.0,188.456,188.9649,188.456,188.6224,5486.0
2023-10-13 09:45:00,192.74,192.94,192.58,192.82,3039.0,188.6419,188.8377,188.4853,188.7202,3039.0
2023-10-13 09:50:00,192.91,192.91,192.51,192.53,4501.0,188.8083,188.8083,188.4168,188.4364,4501.0
2023-10-13 09:55:00,192.56,192.74,192.33,192.42,10580.0,188.4658,188.6419,188.2406,188.3287,10580.0
2023-10-13 10:00:00,192.44,192.44,192.04,192.15,3817.0,188.3483,188.3483,187.9568,188.0645,3817.0
2023-10-13 10:05:00,192.17,192.18,191.87,192.11,5499.0,188.084,188.0938,187.7904,188.0253,5499.0
2023-10-13 10:10:00,192.11,192.18,191.82,191.82,4873.0,188.0253,188.0938,187.7415,187.7415,4873.0
2023-10-13 10:15:00,191.85,191.9,191.71,191.74,4042.0,187.7709,187.8198,187.6338,187.6632,4042.0
2023-10-13 10:20:00,191.88,191.99,191.82,191.82,2905.0,187.8002,187.9079,187.7415,187.7415,2905.0
2023-10-13 10:25:00,191.83,191.98,191.83,191.93,4818.0,187.7513,187.8981,187.7513,187.8492,4818.0
2023-10-13 10:30:00,191.97,192.14,191.96,192.11,3403.0,187.8883,188.0547,187.8785,188.0253,3403.0
2023-10-13 10:35:00,192.08,192.17,191.75,191.8,5526.0,187.996,188.084,187.673,187.7219,5526.0
2023-10-13 10:40:00,191.71,191.71,191.51,191.56,4104.0,187.6338,187.6338,187.4381,187.487,4104.0
2023-10-13 10:45:00,191.61,191.61,191.38,191.42,2981.0,187.536,187.536,187.3108,187.35,2981.0
2023-10-13 10:50:00,191.44,191.44,191.05,191.15,4277.0,187.3696,187.3696,186.9879,187.0857,4277.0
2023-10-13 10:55:00,191.14,191.14,190.83,190.87,3469.0,187.0759,187.0759,186.7725,186.8117,3469.0
2023-10-13 11:00:00,190.84,190.84,190.56,190.65,3408.0,186.7823,186.7823,186.5083,186.5964,3408.0
2023-10-13 11:05:00,190.62,190.62,190.29,190.49,6289.0,186.567,186.567,186.244,186.4398,6289.0
2023-10-13 11:10:00,190.58,190.58,190.47,190.56,4322.0,186.5279,186.5279,186.4202,186.5083,4322.0
2023-10-13 11:15:00,190.57,190.69,190.56,190.69,2624.0,186.5181,186.6355,186.5083,186.6355,2624.0
2023-10-13 11:20:00,190.65,190.83,190.49,190.49,5082.0,186.5964,186.7725,186.4398,186.4398,5082.0
2023-10-13 11:25:00,190.5,190.53,190.43,190.53,2287.0,186.4496,186.4789,186.381,186.4789,2287.0
2023-10-13 11:30:00,190.6,190.62,190.5,190.55,4321.0,186.5474,186.567,186.4496,186.4985,4321.0
2023-10-13 11:35:00,190.67,190.79,190.67,190.77,1946.0,186.6159,186.7334,186.6159,186.7138,1946.0
2023-10-13 11:40:00,190.77,191.06,190.75,190.96,5150.0,186.7138,186.9976,186.6942,186.8998,5150.0
2023-10-13 11:45:00,190.95,191.01,190.79,190.79,4096.0,186.89,186.9487,186.7334,186.7334,4096.0
2023-10-13 11:50:00,190.78,190.78,190.52,190.52,2834.0,186.7236,186.7236,186.4691,186.4691,2834.0
2023-10-13 11:55:00,190.54,190.54,190.15,190.23,16525.0,186.4887,186.4887,186.107,186.1853,16525.0
2023-10-13 12:00:00,190.22,190.69,190.2,190.63,8269.0,186.1755,186.6355,186.1559,186.5768,8269.0
2023-10-13 12:05:00,190.64,190.8,190.63,190.78,8786.0,186.5866,186.7432,186.5768,186.7236,8786.0
2023-10-13 12:10:00,190.78,190.83,190.75,190.75,6886.0,186.7236,186.7725,186.6942,186.6942,6886.0
2023-10-13 12:15:00,190.77,191.03,190.73,191.0,3570.0,186.7138,186.9683,186.6747,186.9389,3570.0
2023-10-13 12:20:00,191.02,191.25,191.02,191.25,3000.0,186.9585,187.1836,186.9585,187.1836,3000.0
2023-10-13 12:25:00,191.21,191.41,191.17,191.35,5649.0,187.1445,187.3402,187.1053,187.2815,5649.0
2023-10-13 12:30:00,191.39,191.51,191.35,191.49,1867.0,187.3206,187.4381,187.2815,187.4185,1867.0
2023-10-13 12:35:00,191.5,191.51,191.33,191.34,6363.0,187.4283,187.4381,187.2619,187.2717,6363.0
2023-10-13 12:40:00,191.31,191.43,191.31,191.37,2021.0,187.2423,187.3598,187.2423,187.3011,2021.0
2023-10-13 12:45:00,191.37,191.44,191.29,191.3,5570.0,187.3011,187.3696,187.2228,187.2325,5570.0
2023-10-13 12:50:00,191.27,191.27,190.94,191.11,3358.0,187.2032,187.2032,186.8802,187.0466,3358.0
2023-10-13 12:55:00,191.25,191.25,191.1,191.11,2059.0,187.1836,187.1836,187.0368,187.0466,2059.0
2023-10-13 13:00:00,191.09,191.19,191.03,191.08,2644.0,187.027,187.1249,186.9683,187.0172,2644.0
2023-10-13 13:05:00,191.06,191.06,190.8,190.9,2636.0,186.9976,186.9976,186.7432,186.8411,2636.0
2023-10-13 13:10:00,190.9,190.94,190.72,190.78,5965.0,186.8411,186.8802,186.6649,186.7236,5965.0
2023-10-13 13:15:00,190.73,190.75,190.61,190.61,3152.0,186.6747,186.6942,186.5572,186.5572,3152.0
2023-10-13 13:20:00,190.64,190.78,190.58,190.64,2563.0,186.5866,186.7236,186.5279,186.5866,2563.0
2023-10-13 13:25:00,190.59,190.62,190.34,190.37,4350.0,186.5376,186.567,186.293,186.3223,4350.0
2023-10-13 13:30:00,190.32,190.33,190.2,190.25,2910.0,186.2734,186.2832,186.1559,186.2049,2910.0
2023-10-13 13:35:00,190.32,190.34,190.18,190.34,3674.0,186.2734,186.293,186.1364,186.293,3674.0
2023-10-13 13:40:00,190.38,190.93,190.37,190.73,7650.0,186.3321,186.8704,186.3223,186.6747,7650.0
2023-10-13 13:45:00,190.74,190.8,190.71,190.79,3450.0,186.6845,186.7432,186.6551,186.7334,3450.0
2023-10-13 13:50:00,190.77,190.93,190.77,190.91,2438.0,186.7138,186.8704,186.7138,186.8508,2438.0
2023-10-13 13:55:00,190.91,190.97,190.82,190.84,3984.0,186.8508,186.9096,186.7628,186.7823,3984.0
2023-10-13 14:00:00,190.8,190.86,190.72,190.72,5678.0,186.7432,186.8019,186.6649,186.6649,5678.0
2023-10-13 14:05:00,190.75,191.0,190.75,190.87,3372.0,186.6942,186.9389,186.6942,186.8117,3372.0
2023-10-13 14:10:00,190.89,190.92,190.82,190.88,4627.0,186.8313,186.8606,186.7628,186.8215,4627.0
2023-10-13 14:15:00,190.83,190.9,190.71,190.84,4344.0,186.7725,186.8411,186.6551,186.7823,4344.0
2023-10-13 14:20:00,190.87,190.98,190.8,190.8,6751.0,186.8117,186.9193,186.7432,186.7432,6751.0
2023-10-13 14:25:00,190.79,190.84,190.71,190.84,2675.0,186.7334,186.7823,186.6551,186.7823,2675.0
2023-10-13 14:30:00,190.81,191.1,190.81,191.05,3927.0,186.753,187.0368,186.753,186.9879,3927.0
2023-10-13 14:35:00,191.07,191.07,190.71,190.74,4831.0,187.0074,187.0074,186.6551,186.6845,4831.0
2023-10-13 14:40:00,190.75,190.83,190.68,190.68,2870.0,186.6942,186.7725,186.6257,186.6257,2870.0
2023-10-13 14:45:00,190.66,190.69,190.53,190.53,3775.0,186.6062,186.6355,186.4789,186.4789,3775.0
2023-10-13 14:50:00,190.53,190.9,190.53,190.88,11147.0,186.4789,186.8411,186.4789,186.8215,11147.0
2023-10-13 14:55:00,190.9,190.9,190.8,190.86,5107.0,186.8411,186.8411,186.7432,186.8019,5107.0
2023-10-13 15:00:00,190.89,191.05,190.81,191.05,5663.0,186.8313,186.9879,186.753,186.9879,5663.0
2023-10-13 15:05:00,191.0,191.0,190.65,190.86,5284.0,186.9389,186.9389,186.5964,186.8019,5284.0
2023-10-13 15:10:00,190.84,191.16,190.81,191.14,9120.0,186.7823,187.0955,186.753,187.0759,9120.0
2023-10-13 15:15:00,191.14,191.17,190.91,190.92,6733.0,187.0759,187.1053,186.8508,186.8606,6733.0
2023-10-13 15:20:00,190.92,191.04,190.89,191.01,6337.0,186.8606,186.9781,186.8313,186.9487,6337.0
2023-10-13 15:25:00,191.02,191.02,190.64,190.66,5700.0,186.9585,186.9585,186.5866,186.6062,5700.0
2023-10-13 15:30:00,190.7,190.99,190.7,190.82,7659.0,186.6453,186.9291,186.6453,186.7628,7659.0
2023-10-13 15:35:00,190.78,190.86,190.64,190.69,10240.0,186.7236,186.8019,186.5866,186.6355,10240.0
2023-10-13 15:40:00,190.67,190.67,190.32,190.38,9247.0,186.6159,186.6159,186.2734,186.3321,9247.0
2023-10-13 15:45:00,190.39,190.67,190.39,190.64,12867.0,186.3419,186.6159,186.3419,186.5866,12867.0
2023-10-13 15:50:00,190.62,190.97,190.58,190.97,26147.0,186.567,186.9096,186.5279,186.9096,26147.0
2023-10-13 15:55:00,190.95,190.99,190.73,190.96,66201.0,186.89,186.9291,186.6747,186.8998,66201.0
2023-10-16 09:30:00,192.0,192.02,190.59,191.98,15918.0,187.9177,187.9372,186.5376,187.8981,15918.0
2023-10-16 09:35:00,191.97,191.97,191.31,191.31,5628.0,187.8883,187.8883,187.2423,187.2423,5628.0
2023-10-16 09:40:00,191.24,191.38,191.1,191.16,3463.0,187.1738,187.3108,187.0368,187.0955,3463.0
2023-10-16 09:45:00,191.33,191.55,191.23,191.31,3274.0,187.2619,187.4772,187.164,187.2423,3274.0
2023-10-16 09:50:00,191.29,191.5,191.21,191.5,3559.0,187.2228,187.4283,187.1445,187.4283,3559.0
2023-10-16 09:55:00,191.46,191.59,191.16,191.5,7365.0,187.3891,187.5164,187.0955,187.4283,7365.0
2023-10-16 10:00:00,191.52,192.06,191.52,191.83,14547.0,187.4479,187.9764,187.4479,187.7513,14547.0
2023-10-16 10:05:00,191.75,191.77,191.47,191.53,11144.0,187.673,187.6926,187.3989,187.4577,11144.0
2023-10-16 10:10:00,191.53,191.92,191.51,191.92,7512.0,187.4577,187.8394,187.4381,187.8394,7512.0
2023-10-16 10:15:00,191.92,192.11,191.9,192.08,9410.0,187.8394,188.0253,187.8198,187.996,9410.0
2023-10-16 10:20:00,192.03,192.2,192.0,192.17,11628.0,187.947,188.1134,187.9177,188.084,11628.0
2023-10-16 10:25:00,192.15,192.41,192.1,192.41,9208.0,188.0645,188.3189,188.0155,188.3189,9208.0
2023-10-16 10:30:00,192.42,192.78,192.42,192.65,14089.0,188.3287,188.6811,188.3287,188.5538,14089.0
2023-10-16 10:35:00,192.66,192.86,192.55,192.75,7004.0,188.5636,188.7594,188.456,188.6517,7004.0
2023-10-16 10:40:00,192.75,192.98,192.72,192.77,7605.0,188.6517,188.8768,188.6224,188.6713,7605.0
2023-10-16 10:45:00,192.77,193.03,192.72,193.03,9877.0,188.6713,188.9258,188.6224,188.9258,9877.0
2023-10-16 10:50:00,193.0,193.21,192.9,193.18,6149.0,188.8964,189.1019,188.7985,189.0726,6149.0
2023-10-16 10:55:00,193.18,193.21,192.86,192.96,27279.0,189.0726,189.1019,188.7594,188.8573,27279.0
2023-10-16 11:00:00,192.92,193.24,192.92,193.03,46253.0,188.8181,189.1313,188.8181,188.9258,46253.0
2023-10-16 11:05:00,193.1,193.47,193.06,193.06,7945.0,188.9943,189.3564,188.9551,188.9551,7945.0
2023-10-16 11:10:00,193.06,193.17,192.86,192.9,13874.0,188.9551,189.0628,188.7594,188.7985,13874.0
2023-10-16 11:15:00,192.87,192.98,192.81,192.85,8479.0,188.7692,188.8768,188.7104,188.7496,8479.0
2023-10-16 11:20:00,192.83,193.03,192.8,192.93,7012.0,188.73,188.9258,188.7007,188.8279,7012.0
2023-10-16 11:25:00,192.86,192.89,192.7,192.7,8922.0,188.7594,188.7887,188.6028,188.6028,8922.0
2023-10-16 11:30:00,192.74,192.77,192.43,192.44,11507.0,188.6419,188.6713,188.3385,188.3483,11507.0
2023-10-16 11:35:00,192.45,192.46,192.17,192.19,6794.0,188.3581,188.3679,188.084,188.1036,6794.0
2023-10-16 11:40:00,192.16,192.21,191.99,192.01,8611.0,188.0743,188.1232,187.9079,187.9274,8611.0
2023-10-16 11:45:00,192.0,192.0,191.71,191.78,7689.0,187.9177,187.9177,187.6338,187.7023,7689.0
2023-10-16 11:50:00,191.81,192.07,191.76,192.02,5059.0,187.7317,187.9862,187.6828,187.9372,5059.0
2023-10-16 11:55:00,192.02,192.15,191.97,192.09,5562.0,187.9372,188.0645,187.8883,188.0057,5562.0
2023-10-16 12:00:00,192.13,192.21,192.04,192.05,2710.0,188.0449,188.1232,187.9568,187.9666,2710.0
2023-10-16 12:05:00,192.02,192.12,191.89,192.12,24515.0,187.9372,188.0351,187.81,188.0351,24515.0
2023-10-16 12:10:00,192.15,192.16,191.86,191.86,4921.0,188.0645,188.0743,187.7806,187.7806,4921.0
2023-10-16 12:15:00,191.86,192.01,191.84,191.95,3989.0,187.7806,187.9274,187.7611,187.8687,3989.0
2023-10-16 12:20:00,191.99,191.99,191.77,191.88,1900.0,187.9079,187.9079,187.6926,187.8002,1900.0
2023-10-16 12:25:00,191.9,191.96,191.84,191.94,2533.0,187.8198,187.8785,187.7611,187.8589,2533.0
2023-10-16 12:30:00,192.02,192.13,192.01,192.09,2021.0,187.9372,188.0449,187.9274,188.0057,2021.0
2023-10-16 12:35:00,192.08,192.1,191.98,192.0,3220.0,187.996,188.0155,187.8981,187.9177,3220.0
2023-10-16 12:40:00,192.0,192.09,191.93,192.01,7263.0,187.9177,188.0057,187.8492,187.9274,7263.0
2023-10-16 12:45:00,192.03,192.03,191.91,191.92,1727.0,187.947,187.947,187.8296,187.8394,1727.0
2023-10-16 12:50:00,191.93,192.06,191.93,192.0,6504.0,187.8492,187.9764,187.8492,187.9177,6504.0
2023-10-16 12:55:00,192.0,192.01,191.8,191.93,3986.0,187.9177,187.9274,187.7219,187.8492,3986.0
2023-10-16 13:00:00,192.0,192.21,192.0,192.2,2629.0,187.9177,188.1232,187.9177,188.1134,2629.0
2023-10-16 13:05:00,192.22,192.27,192.09,192.16,3301.0,188.133,188.1819,188.0057,188.0743,3301.0
2023-10-16 13:10:00,192.17,192.32,192.16,192.31,13749.0,188.084,188.2309,188.0743,188.2211,13749.0
2023-10-16 13:15:00,192.27,192.3,192.1,192.1,2600.0,188.1819,188.2113,188.0155,188.0155,2600.0
2023-10-16 13:20:00,192.09,192.09,191.65,191.71,6177.0,188.0057,188.0057,187.5751,187.6338,6177.0
2023-10-16 13:25:00,191.69,191.92,191.44,191.92,2895.0,187.6143,187.8394,187.3696,187.8394,2895.0
2023-10-16 13:30:00,191.85,191.9,191.78,191.8,1337.0,187.7709,187.8198,187.7023,187.7219,1337.0
2023-10-16 13:35:00,191.75,191.99,191.75,191.94,2953.0,187.673,187.9079,187.673,187.8589,2953.0
2023-10-16 13:40:00,191.98,192.26,191.98,192.25,3781.0,187.8981,188.1721,187.8981,188.1623,3781.0
2023-10-16 13:45:00,192.27,192.27,192.16,192.21,2870.0,188.1819,188.1819,188.0743,188.1232,2870.0
2023-10-16 13:50:00,192.2,192.2,192.1,192.15,3729.0,188.1134,188.1134,188.0155,188.0645,3729.0
2023-10-16 13:55:00,192.18,192.24,192.13,192.13,1957.0,188.0938,188.1526,188.0449,188.0449,1957.0
2023-10-16 14:00:00,192.17,192.17,192.05,192.12,1689.0,188.084,188.084,187.9666,188.0351,1689.0
2023-10-16 14:05:00,192.12,192.2,192.04,192.15,1958.0,188.0351,188.1134,187.9568,188.0645,1958.0
2023-10-16 14:10:00,192.22,192.27,192.07,192.12,3720.0,188.133,188.1819,187.9862,188.0351,3720.0
2023-10-16 14:15:00,192.06,192.13,192.05,192.12,2068.0,187.9764,188.0449,187.9666,188.0351,2068.0
2023-10-16 14:20:00,192.07,192.09,191.84,191.94,4703.0,187.9862,188.0057,187.7611,187.8589,4703.0
2023-10-16 14:25:00,191.89,192.0,191.81,191.84,4173.0,187.81,187.9177,187.7317,187.7611,4173.0
2023-10-16 14:30:00,191.84,192.1,191.84,192.08,2379.0,187.7611,188.0155,187.7611,187.996,2379.0
2023-10-16 14:35:00,192.07,192.1,191.96,192.05,6167.0,187.9862,188.0155,187.8785,187.9666,6167.0
2023-10-16 14:40:00,192.01,192.09,191.99,192.06,4492.0,187.9274,188.0057,187.9079,187.9764,4492.0
2023-10-16 14:45:00,192.1,192.11,192.03,192.06,3822.0,188.0155,188.0253,187.947,187.9764,3822.0
2023-10-16 14:50:00,192.04,192.08,192.02,192.05,4852.0,187.9568,187.996,187.9372,187.9666,4852.0
2023-10-16 14:55:00,192.12,192.24,192.08,192.22,10822.0,188.0351,188.1526,187.996,188.133,10822.0
2023-10-16 15:00:00,192.24,192.26,192.19,192.22,4568.0,188.1526,188.1721,188.1036,188.133,4568.0
2023-10-16 15:05:00,192.3,192.35,192.26,192.32,5655.0,188.2113,188.2602,188.1721,188.2309,5655.0
2023-10-16 15:10:00,192.3,192.38,192.25,192.28,7999.0,188.2113,188.2896,188.1623,188.1917,7999.0
2023-10-16 15:15:00,192.29,192.39,192.28,192.34,5855.0,188.2015,188.2994,188.1917,188.2504,5855.0
2023-10-16 15:20:00,192.34,192.5,192.33,192.41,6435.0,188.2504,188.407,188.2406,188.3189,6435.0
2023-10-16 15:25:00,192.41,192.49,192.36,192.47,7561.0,188.3189,188.3972,188.27,188.3777,7561.0
2023-10-16 15:30:00,192.46,192.5,192.28,192.3,14894.0,188.3679,188.407,188.1917,188.2113,14894.0
2023-10-16 15:35:00,192.26,192.31,192.2,192.26,12364.0,188.1721,188.2211,188.1134,188.1721,12364.0
2023-10-16 15:40:00,192.24,192.42,192.18,192.42,18967.0,188.1526,188.3287,188.0938,188.3287,18967.0
2023-10-16 15:45:00,192.39,192.44,192.36,192.42,18379.0,188.2994,188.3483,188.27,188.3287,18379.0
2023-10-16 15:50:00,192.41,192.55,192.32,192.55,37797.0,188.3189,188.456,188.2309,188.456,37797.0
2023-10-16 15:55:00,192.59,192.65,192.41,192.44,99709.0,188.4951,188.5538,188.3189,188.3483,99709.0
2023-10-17 09:30:00,191.33,191.99,190.45,190.92,37332.0,187.2619,187.9079,186.4006,186.8606,37332.0
2023-10-17 09:35:00,190.87,190.87,189.97,190.06,15585.0,186.8117,186.8117,185.9308,186.0189,15585.0
2023-10-17 09:40:00,190.1,190.62,190.05,190.34,7575.0,186.0581,186.567,186.0091,186.293,7575.0
2023-10-17 09:45:00,190.35,191.07,190.32,190.95,11222.0,186.3027,187.0074,186.2734,186.89,11222.0
2023-10-17 09:50:00,190.96,191.25,190.72,190.78,5219.0,186.8998,187.1836,186.6649,186.7236,5219.0
2023-10-17 09:55:00,190.65,190.99,190.45,190.86,7123.0,186.5964,186.9291,186.4006,186.8019,7123.0
2023-10-17 10:00:00,190.86,191.24,190.82,191.03,11119.0,186.8019,187.1738,186.7628,186.9683,11119.0
2023-10-17 10:05:00,190.99,191.11,190.83,191.01,10066.0,186.9291,187.0466,186.7725,186.9487,10066.0
2023-10-17 10:10:00,191.03,191.59,191.03,191.43,17982.0,186.9683,187.5164,186.9683,187.3598,17982.0
2023-10-17 10:15:00,191.42,191.46,191.26,191.31,19647.0,187.35,187.3891,187.1934,187.2423,19647.0
2023-10-17 10:20:00,191.28,191.52,191.17,191.46,4847.0,187.213,187.4479,187.1053,187.3891,4847.0
2023-10-17 10:25:00,191.4,191.46,191.19,191.29,6391.0,187.3304,187.3891,187.1249,187.2228,6391.0
2023-10-17 10:30:00,191.24,191.28,191.11,191.12,4836.0,187.1738,187.213,187.0466,187.0564,4836.0
2023-10-17 10:35:00,191.12,191.48,191.1,191.48,8538.0,187.0564,187.4087,187.0368,187.4087,8538.0
2023-10-17 10:40:00,191.5,191.5,191.16,191.25,5647.0,187.4283,187.4283,187.0955,187.1836,5647.0
2023-10-17 10:45:00,191.24,191.24,190.87,190.91,4821.0,187.1738,187.1738,186.8117,186.8508,4821.0
2023-10-17 10:50:00,190.85,190.85,190.57,190.57,7852.0,186.7921,186.7921,186.5181,186.5181,7852.0
2023-10-17 10:55:00,190.55,190.72,190.53,190.72,9897.0,186.4985,186.6649,186.4789,186.6649,9897.0
2023-10-17 11:00:00,190.73,190.95,190.73,190.94,9154.0,186.6747,186.89,186.6747,186.8802,9154.0
2023-10-17 11:05:00,190.85,190.97,190.63,190.63,6622.0,186.7921,186.9096,186.5768,186.5768,6622.0
2023-10-17 11:10:00,190.67,190.83,190.66,190.72,4507.0,186.6159,186.7725,186.6062,186.6649,4507.0
2023-10-17 11:15:00,190.73,190.99,190.68,190.99,5690.0,186.6747,186.9291,186.6257,186.9291,5690.0
2023-10-17 11:20:00,190.96,190.96,190.67,190.68,6324.0,186.8998,186.8998,186.6159,186.6257,6324.0
2023-10-17 11:25:00,190.7,191.09,190.7,191.03,5804.0,186.6453,187.027,186.6453,186.9683,5804.0
2023-10-17 11:30:00,191.0,191.31,190.99,191.22,17595.0,186.9389,187.2423,186.9291,187.1542,17595.0
2023-10-17 11:35:00,191.19,191.43,191.19,191.36,3170.0,187.1249,187.3598,187.1249,187.2913,3170.0
2023-10-17 11:40:00,191.38,191.54,191.34,191.54,3202.0,187.3108,187.4674,187.2717,187.4674,3202.0
2023-10-17 11:45:00,191.53,191.79,191.53,191.75,5894.0,187.4577,187.7121,187.4577,187.673,5894.0
2023-10-17 11:50:00,191.78,191.94,191.66,191.77,69781.0,187.7023,187.8589,187.5849,187.6926,69781.0
2023-10-17 11:55:00,191.78,191.88,191.72,191.78,4175.0,187.7023,187.8002,187.6436,187.7023,4175.0
2023-10-17 12:00:00,191.81,191.97,191.76,191.78,3157.0,187.7317,187.8883,187.6828,187.7023,3157.0
2023-10-17 12:05:00,191.79,191.81,191.64,191.66,4594.0,187.7121,187.7317,187.5653,187.5849,4594.0
2023-10-17 12:10:00,191.68,191.73,191.46,191.46,33279.0,187.6045,187.6534,187.3891,187.3891,33279.0
2023-10-17 12:15:00,191.47,191.58,191.25,191.35,8148.0,187.3989,187.5066,187.1836,187.2815,8148.0
2023-10-17 12:20:00,191.36,191.65,191.22,191.63,8589.0,187.2913,187.5751,187.1542,187.5555,8589.0
2023-10-17 12:25:00,191.65,191.69,191.55,191.67,4932.0,187.5751,187.6143,187.4772,187.5947,4932.0
2023-10-17 12:30:00,191.63,191.73,191.57,191.65,11412.0,187.5555,187.6534,187.4968,187.5751,11412.0
2023-10-17 12:35:00,191.67,191.67,191.48,191.58,8128.0,187.5947,187.5947,187.4087,187.5066,8128.0
2023-10-17 12:40:00,191.52,191.52,191.36,191.37,4886.0,187.4479,187.4479,187.2913,187.3011,4886.0
2023-10-17 12:45:00,191.33,191.33,191.09,191.14,17749.0,187.2619,187.2619,187.027,187.0759,17749.0
2023-10-17 12:50:00,191.13,191.25,191.04,191.2,12309.0,187.0662,187.1836,186.9781,187.1347,12309.0
2023-10-17 12:55:00,191.21,191.35,190.88,190.98,6229.0,187.1445,187.2815,186.8215,186.9193,6229.0
2023-10-17 13:00:00,190.94,190.99,190.92,190.93,8376.0,186.8802,186.9291,186.8606,186.8704,8376.0
2023-10-17 13:05:00,190.93,191.0,190.88,191.0,9377.0,186.8704,186.9389,186.8215,186.9389,9377.0
2023-10-17 13:10:00,190.98,190.98,190.77,190.81,9720.0,186.9193,186.9193,186.7138,186.753,9720.0
2023-10-17 13:15:00,190.75,190.82,190.7,190.75,2565.0,186.6942,186.7628,186.6453,186.6942,2565.0
2023-10-17 13:20:00,190.69,190.76,190.65,190.65,3943.0,186.6355,186.704,186.5964,186.5964,3943.0
2023-10-17 13:25:00,190.64,190.8,190.64,190.8,2650.0,186.5866,186.7432,186.5866,186.7432,2650.0
2023-10-17 13:30:00,190.82,190.82,190.6,190.7,6679.0,186.7628,186.7628,186.5474,186.6453,6679.0
2023-10-17 13:35:00,190.71,190.78,190.62,190.63,3296.0,186.6551,186.7236,186.567,186.5768,3296.0
2023-10-17 13:40:00,190.61,190.72,190.6,190.65,9296.0,186.5572,186.6649,186.5474,186.5964,9296.0
2023-10-17 13:45:00,190.65,190.74,190.62,190.7,3585.0,186.5964,186.6845,186.567,186.6453,3585.0
2023-10-17 13:50:00,190.7,190.7,190.36,190.38,8243.0,186.6453,186.6453,186.3125,186.3321,8243.0
2023-10-17 13:55:00,190.32,190.48,190.28,190.4,9359.0,186.2734,186.43,186.2342,186.3517,9359.0
2023-10-17 14:00:00,190.36,190.39,190.28,190.32,6164.0,186.3125,186.3419,186.2342,186.2734,6164.0
2023-10-17 14:05:00,190.28,190.38,190.26,190.33,5721.0,186.2342,186.3321,186.2147,186.2832,5721.0
2023-10-17 14:10:00,190.29,190.39,190.29,190.33,3521.0,186.244,186.3419,186.244,186.2832,3521.0
2023-10-17 14:15:00,190.35,190.42,190.06,190.08,12382.0,186.3027,186.3713,186.0189,186.0385,12382.0
2023-10-17 14:20:00,190.07,190.13,190.02,190.06,3392.0,186.0287,186.0874,185.9798,186.0189,3392.0
2023-10-17 14:25:00,190.08,190.17,189.98,190.12,7629.0,186.0385,186.1266,185.9406,186.0776,7629.0
2023-10-17 14:30:00,190.12,190.21,190.11,190.18,4552.0,186.0776,186.1657,186.0678,186.1364,4552.0
2023-10-17 14:35:00,190.17,190.23,190.09,190.21,5215.0,186.1266,186.1853,186.0483,186.1657,5215.0
2023-10-17 14:40:00,190.21,190.27,190.03,190.08,8028.0,186.1657,186.2244,185.9895,186.0385,8028.0
2023-10-17 14:45:00,190.06,190.14,190.02,190.09,6266.0,186.0189,186.0972,185.9798,186.0483,6266.0
2023-10-17 14:50:00,190.07,190.1,189.92,189.96,8178.0,186.0287,186.0581,185.8819,185.921,8178.0
2023-10-17 14:55:00,189.97,190.14,189.9,189.99,8327.0,185.9308,186.0972,185.8623,185.9504,8327.0
2023-10-17 15:00:00,189.99,190.06,189.96,190.04,10920.0,185.9504,186.0189,185.921,185.9993,10920.0
2023-10-17 15:05:00,190.09,190.3,190.03,190.26,5648.0,186.0483,186.2538,185.9895,186.2147,5648.0
2023-10-17 15:10:00,190.27,190.39,190.24,190.27,5489.0,186.2244,186.3419,186.1951,186.2244,5489.0
2023-10-17 15:15:00,190.29,190.36,190.21,190.32,9631.0,186.244,186.3125,186.1657,186.2734,9631.0
2023-10-17 15:20:00,190.35,190.41,190.3,190.33,9400.0,186.3027,186.3615,186.2538,186.2832,9400.0
2023-10-17 15:25:00,190.33,190.53,190.32,190.51,5731.0,186.2832,186.4789,186.2734,186.4593,5731.0
2023-10-17 15:30:00,190.52,190.53,190.31,190.31,6425.0,186.4691,186.4789,186.2636,186.2636,6425.0
2023-10-17 15:35:00,190.31,190.32,190.15,190.16,7913.0,186.2636,186.2734,186.107,186.1168,7913.0
2023-10-17 15:40:00,190.13,190.16,190.06,190.07,8291.0,186.0874,186.1168,186.0189,186.0287,8291.0
2023-10-17 15:45:00,190.04,190.25,190.03,190.22,14851.0,185.9993,186.2049,185.9895,186.1755,14851.0
2023-10-17 15:50:00,190.18,190.55,190.18,190.48,31789.0,186.1364,186.4985,186.1364,186.43,31789.0
2023-10-17 15:55:00,190.48,190.92,190.37,190.89,122074.0,186.43,186.8606,186.3223,186.8313,122074.0
2023-10-18 09:30:00,191.06,191.21,190.31,191.21,23603.0,186.9976,187.1445,186.2636,187.1445,23603.0
2023-10-18 09:35:00,191.36,191.54,191.08,191.08,14176.0,187.2913,187.4674,187.0172,187.0172,14176.0
2023-10-18 09:40:00,191.16,191.16,190.62,190.82,4807.0,187.0955,187.0955,186.567,186.7628,4807.0
2023-10-18 09:45:00,190.86,191.15,190.8,191.04,6900.0,186.8019,187.0857,186.7432,186.9781,6900.0
2023-10-18 09:50:00,190.96,190.96,190.43,190.43,3865.0,186.8998,186.8998,186.381,186.381,3865.0
2023-10-18 09:55:00,190.44,190.97,190.41,190.97,6826.0,186.3908,186.9096,186.3615,186.9096,6826.0
2023-10-18 10:00:00,191.02,191.17,190.56,191.17,10813.0,186.9585,187.1053,186.5083,187.1053,10813.0
2023-10-18 10:05:00,191.18,191.24,191.04,191.16,11493.0,187.1151,187.1738,186.9781,187.0955,11493.0
2023-10-18 10:10:00,191.11,191.43,191.03,191.43,14338.0,187.0466,187.3598,186.9683,187.3598,14338.0
2023-10-18 10:15:00,191.44,191.79,191.44,191.79,6336.0,187.3696,187.7121,187.3696,187.7121,6336.0
2023-10-18 10:20:00,191.84,191.84,191.49,191.62,9151.0,187.7611,187.7611,187.4185,187.5457,9151.0
2023-10-18 10:25:00,191.51,191.53,190.94,190.94,5418.0,187.4381,187.4577,186.8802,186.8802,5418.0
2023-10-18 10:30:00,190.93,191.01,190.71,190.71,4696.0,186.8704,186.9487,186.6551,186.6551,4696.0
2023-10-18 10:35:00,190.7,191.07,190.66,190.93,6181.0,186.6453,187.0074,186.6062,186.8704,6181.0
2023-10-18 10:40:00,190.95,191.06,190.85,191.01,4200.0,186.89,186.9976,186.7921,186.9487,4200.0
2023-10-18 10:45:00,191.03,191.21,191.0,191.14,4362.0,186.9683,187.1445,186.9389,187.0759,4362.0
2023-10-18 10:50:00,191.15,191.19,190.99,191.04,2800.0,187.0857,187.1249,186.9291,186.9781,2800.0
2023-10-18 10:55:00,191.02,191.22,190.96,191.2,7476.0,186.9585,187.1542,186.8998,187.1347,7476.0
2023-10-18 11:00:00,191.23,191.55,191.18,191.44,9972.0,187.164,187.4772,187.1151,187.3696,9972.0
2023-10-18 11:05:00,191.34,191.36,191.11,191.11,3676.0,187.2717,187.2913,187.0466,187.0466,3676.0
2023-10-18 11:10:00,191.06,191.07,190.9,190.9,9711.0,186.9976,187.0074,186.8411,186.8411,9711.0
2023-10-18 11:15:00,190.97,191.13,190.95,190.98,5677.0,186.9096,187.0662,186.89,186.9193,5677.0
2023-10-18 11:20:00,190.98,191.17,190.91,191.17,4977.0,186.9193,187.1053,186.8508,187.1053,4977.0
2023-10-18 11:25:00,191.15,191.26,190.87,190.88,4265.0,187.0857,187.1934,186.8117,186.8215,4265.0
2023-10-18 11:30:00,190.87,190.95,190.72,190.88,3069.0,186.8117,186.89,186.6649,186.8215,3069.0
2023-10-18 11:35:00,190.86,190.93,190.83,190.87,4583.0,186.8019,186.8704,186.7725,186.8117,4583.0
2023-10-18 11:40:00,190.86,190.99,190.76,190.92,4590.0,186.8019,186.9291,186.704,186.8606,4590.0
2023-10-18 11:45:00,190.95,190.96,190.74,190.74,3785.0,186.89,186.8998,186.6845,186.6845,3785.0
2023-10-18 11:50:00,190.76,190.84,190.66,190.76,5627.0,186.704,186.7823,186.6062,186.704,5627.0
2023-10-18 11:55:00,190.73,190.78,190.66,190.71,5840.0,186.6747,186.7236,186.6062,186.6551,5840.0
2023-10-18 12:00:00,190.68,190.95,190.62,190.95,4600.0,186.6257,186.89,186.567,186.89,4600.0
2023-10-18 12:05:00,191.0,191.0,190.67,190.78,3625.0,186.9389,186.9389,186.6159,186.7236,3625.0
2023-10-18 12:10:00,190.74,190.86,190.65,190.67,2843.0,186.6845,186.8019,186.5964,186.6159,2843.0
2023-10-18 12:15:00,190.67,190.67,190.28,190.29,6098.0,186.6159,186.6159,186.2342,186.244,6098.0
2023-10-18 12:20:00,190.38,190.38,190.19,190.27,5084.0,186.3321,186.3321,186.1461,186.2244,5084.0
2023-10-18 12:25:00,190.31,190.38,190.2,190.28,4337.0,186.2636,186.3321,186.1559,186.2342,4337.0
2023-10-18 12:30:00,190.21,190.27,190.15,190.15,3100.0,186.1657,186.2244,186.107,186.107,3100.0
2023-10-18 12:35:00,190.14,190.25,190.09,190.16,5741.0,186.0972,186.2049,186.0483,186.1168,5741.0
2023-10-18 12:40:00,190.16,190.42,190.15,190.39,3225.0,186.1168,186.3713,186.107,186.3419,3225.0
2023-10-18 12:45:00,190.41,190.42,190.26,190.32,3421.0,186.3615,186.3713,186.2147,186.2734,3421.0
2023-10-18 12:50:00,190.3,190.33,190.17,190.18,4544.0,186.2538,186.2832,186.1266,186.1364,4544.0
2023-10-18 12:55:00,190.19,190.2,190.1,190.1,6947.0,186.1461,186.1559,186.0581,186.0581,6947.0
2023-10-18 13:00:00,190.09,190.77,189.99,190.72,10712.0,186.0483,186.7138,185.9504,186.6649,10712.0
2023-10-18 13:05:00,190.71,190.76,190.49,190.75,15895.0,186.6551,186.704,186.4398,186.6942,15895.0
2023-10-18 13:10:00,190.8,191.01,190.75,190.91,6128.0,186.7432,186.9487,186.6942,186.8508,6128.0
2023-10-18 13:15:00,191.02,191.02,190.68,190.72,3015.0,186.9585,186.9585,186.6257,186.6649,3015.0
2023-10-18 13:20:00,190.75,190.78,190.51,190.51,2627.0,186.6942,186.7236,186.4593,186.4593,2627.0
2023-10-18 13:25:00,190.56,190.65,190.52,190.59,3989.0,186.5083,186.5964,186.4691,186.5376,3989.0
2023-10-18 13:30:00,190.58,190.6,190.2,190.28,6001.0,186.5279,186.5474,186.1559,186.2342,6001.0
2023-10-18 13:35:00,190.27,190.27,190.1,190.12,10016.0,186.2244,186.2244,186.0581,186.0776,10016.0
2023-10-18 13:40:00,190.15,190.35,190.15,190.27,2559.0,186.107,186.3027,186.107,186.2244,2559.0
2023-10-18 13:45:00,190.27,190.27,190.14,190.27,2309.0,186.2244,186.2244,186.0972,186.2244,2309.0
2023-10-18 13:50:00,190.27,190.45,190.27,190.43,3517.0,186.2244,186.4006,186.2244,186.381,3517.0
2023-10-18 13:55:00,190.44,190.6,190.34,190.53,4766.0,186.3908,186.5474,186.293,186.4789,4766.0
2023-10-18 14:00:00,190.56,190.63,190.51,190.59,3390.0,186.5083,186.5768,186.4593,186.5376,3390.0
2023-10-18 14:05:00,190.63,190.83,190.5,190.63,12467.0,186.5768,186.7725,186.4496,186.5768,12467.0
2023-10-18 14:10:00,190.61,190.63,190.48,190.63,6917.0,186.5572,186.5768,186.43,186.5768,6917.0
2023-10-18 14:15:00,190.59,190.59,190.33,190.33,3958.0,186.5376,186.5376,186.2832,186.2832,3958.0
2023-10-18 14:20:00,190.32,190.37,190.27,190.28,3181.0,186.2734,186.3223,186.2244,186.2342,3181.0
2023-10-18 14:25:00,190.26,190.33,190.22,190.28,8151.0,186.2147,186.2832,186.1755,186.2342,8151.0
2023-10-18 14:30:00,190.28,190.5,190.28,190.37,4637.0,186.2342,186.4496,186.2342,186.3223,4637.0
2023-10-18 14:35:00,190.39,190.39,190.22,190.22,4529.0,186.3419,186.3419,186.1755,186.1755,4529.0
2023-10-18 14:40:00,190.24,190.27,190.13,190.17,2713.0,186.1951,186.2244,186.0874,186.1266,2713.0
2023-10-18 14:45:00,190.24,190.25,190.1,190.14,4223.0,186.1951,186.2049,186.0581,186.0972,4223.0
2023-10-18 14:50:00,190.14,190.17,189.93,189.93,9775.0,186.0972,186.1266,185.8917,185.8917,9775.0
2023-10-18 14:55:00,189.92,190.13,189.92,190.02,4985.0,185.8819,186.0874,185.8819,185.9798,4985.0
2023-10-18 15:00:00,190.02,190.04,189.81,189.87,3422.0,185.9798,185.9993,185.7742,185.833,3422.0
2023-10-18 15:05:00,189.91,189.94,189.72,189.74,4324.0,185.8721,185.9015,185.6861,185.7057,4324.0
2023-10-18 15:10:00,189.69,189.76,189.62,189.69,6229.0,185.6568,185.7253,185.5883,185.6568,6229.0
2023-10-18 15:15:00,189.67,189.78,189.63,189.66,9184.0,185.6372,185.7449,185.5981,185.6274,9184.0
2023-10-18 15:20:00,189.65,189.75,189.64,189.69,7853.0,185.6176,185.7155,185.6078,185.6568,7853.0
2023-10-18 15:25:00,189.75,189.75,189.5,189.6,10234.0,185.7155,185.7155,185.4708,185.5687,10234.0
2023-10-18 15:30:00,189.62,189.82,189.59,189.79,10670.0,185.5883,185.784,185.5589,185.7547,10670.0
2023-10-18 15:35:00,189.82,189.86,189.6,189.62,7739.0,185.784,185.8232,185.5687,185.5883,7739.0
2023-10-18 15:40:00,189.6,189.61,189.23,189.25,22488.0,185.5687,185.5785,185.2066,185.2261,22488.0
2023-10-18 15:45:00,189.23,189.24,188.89,189.02,35992.0,185.2066,185.2163,184.8738,185.001,35992.0
2023-10-18 15:50:00,189.0,189.32,189.0,189.25,29547.0,184.9814,185.2946,184.9814,185.2261,29547.0
2023-10-18 15:55:00,189.22,189.7,189.14,189.61,101750.0,185.1968,185.6666,185.1185,185.5785,101750.0
2023-10-19 09:30:00,191.72,193.24,190.37,192.7,45266.0,187.6436,189.1313,186.3223,188.6028,45266.0
2023-10-19 09:35:00,192.4,192.65,191.0,191.23,9997.0,188.3092,188.5538,186.9389,187.164,9997.0
2023-10-19 09:40:00,191.09,191.22,189.99,190.05,19488.0,187.027,187.1542,185.9504,186.0091,19488.0
2023-10-19 09:45:00,190.26,190.26,189.03,189.34,9781.0,186.2147,186.2147,185.0108,185.3142,9781.0
2023-10-19 09:50:00,189.35,190.45,189.14,190.3,34906.0,185.324,186.4006,185.1185,186.2538,34906.0
2023-10-19 09:55:00,190.3,190.3,189.68,190.22,47706.0,186.2538,186.2538,185.647,186.1755,47706.0
2023-10-19 10:00:00,190.29,190.37,189.61,189.9,18715.0,186.244,186.3223,185.5785,185.8623,18715.0
2023-10-19 10:05:00,189.9,190.01,189.04,189.36,12445.0,185.8623,185.97,185.0206,185.3338,12445.0
2023-10-19 10:10:00,189.48,189.6,188.93,189.28,12949.0,185.4512,185.5687,184.9129,185.2555,12949.0
2023-10-19 10:15:00,189.3,189.54,189.09,189.54,17653.0,185.2751,185.51,185.0695,185.51,17653.0
2023-10-19 10:20:00,189.54,189.92,189.44,189.92,14821.0,185.51,185.8819,185.4121,185.8819,14821.0
2023-10-19 10:25:00,189.9,190.34,189.79,190.14,11253.0,185.8623,186.293,185.7547,186.0972,11253.0
2023-10-19 10:30:00,190.05,190.48,190.05,190.33,7650.0,186.0091,186.43,186.0091,186.2832,7650.0
2023-10-19 10:35:00,190.29,190.57,190.28,190.56,10097.0,186.244,186.5181,186.2342,186.5083,10097.0
2023-10-19 10:40:00,190.58,190.6,190.13,190.24,16318.0,186.5279,186.5474,186.0874,186.1951,16318.0
2023-10-19 10:45:00,190.27,190.27,189.6,189.75,13456.0,186.2244,186.2244,185.5687,185.7155,13456.0
2023-10-19 10:50:00,189.76,190.12,189.61,189.69,10507.0,185.7253,186.0776,185.5785,185.6568,10507.0
2023-10-19 10:55:00,189.71,189.94,189.7,189.78,10708.0,185.6764,185.9015,185.6666,185.7449,10708.0
2023-10-19 11:00:00,189.74,190.08,189.73,189.99,12533.0,185.7057,186.0385,185.6959,185.9504,12533.0
2023-10-19 11:05:00,189.97,190.18,189.92,190.02,6728.0,185.9308,186.1364,185.8819,185.9798,6728.0
2023-10-19 11:10:00,190.03,190.1,189.91,190.04,5777.0,185.9895,186.0581,185.8721,185.9993,5777.0
2023-10-19 11:15:00,190.04,190.11,189.9,189.9,4760.0,185.9993,186.0678,185.8623,185.8623,4760.0
2023-10-19 11:20:00,189.89,189.89,189.49,189.69,8189.0,185.8525,185.8525,185.461,185.6568,8189.0
2023-10-19 11:25:00,189.63,189.71,189.56,189.64,12473.0,185.5981,185.6764,185.5295,185.6078,12473.0
2023-10-19 11:30:00,189.63,189.65,189.27,189.43,18149.0,185.5981,185.6176,185.2457,185.4023,18149.0
2023-10-19 11:35:00,189.38,189.56,189.24,189.56,6762.0,185.3534,185.5295,185.2163,185.5295,6762.0
2023-10-19 11:40:00,189.58,189.98,189.58,189.91,14196.0,185.5491,185.9406,185.5491,185.8721,14196.0
2023-10-19 11:45:00,189.9,189.92,189.57,189.65,6876.0,185.8623,185.8819,185.5393,185.6176,6876.0
2023-10-19 11:50:00,189.65,189.71,189.55,189.65,7473.0,185.6176,185.6764,185.5198,185.6176,7473.0
2023-10-19 11:55:00,189.71,189.77,189.57,189.59,6152.0,185.6764,185.7351,185.5393,185.5589,6152.0
2023-10-19 12:00:00,189.56,190.37,189.16,189.95,20166.0,185.5295,186.3223,185.138,185.9112,20166.0
2023-10-19 12:05:00,190.06,190.06,189.49,189.58,11132.0,186.0189,186.0189,185.461,185.5491,11132.0
2023-10-19 12:10:00,189.58,189.69,189.38,189.56,13481.0,185.5491,185.6568,185.3534,185.5295,13481.0
2023-10-19 12:15:00,189.6,190.05,189.56,190.0,16399.0,185.5687,186.0091,185.5295,185.9602,16399.0
2023-10-19 12:20:00,190.0,190.55,190.0,190.15,18570.0,185.9602,186.4985,185.9602,186.107,18570.0
2023-10-19 12:25:00,190.04,190.04,189.47,189.54,40418.0,185.9993,185.9993,185.4415,185.51,40418.0
2023-10-19 12:30:00,189.54,189.74,189.24,189.24,37383.0,185.51,185.7057,185.2163,185.2163,37383.0
2023-10-19 12:35:00,189.29,189.29,188.91,189.27,33514.0,185.2653,185.2653,184.8934,185.2457,33514.0
2023-10-19 12:40:00,189.14,189.58,189.12,189.36,14480.0,185.1185,185.5491,185.0989,185.3338,14480.0
2023-10-19 12:45:00,189.37,189.97,189.31,189.97,9280.0,185.3436,185.9308,185.2849,185.9308,9280.0
2023-10-19 12:50:00,189.98,190.34,189.83,190.21,14202.0,185.9406,186.293,185.7938,186.1657,14202.0
2023-10-19 12:55:00,190.28,190.68,190.22,190.68,45830.0,186.2342,186.6257,186.1755,186.6257,45830.0
2023-10-19 13:00:00,190.78,191.38,190.7,191.08,13080.0,186.7236,187.3108,186.6453,187.0172,13080.0
2023-10-19 13:05:00,191.06,191.56,191.05,191.3,8225.0,186.9976,187.487,186.9879,187.2325,8225.0
2023-10-19 13:10:00,191.3,191.41,190.99,191.06,7910.0,187.2325,187.3402,186.9291,186.9976,7910.0
2023-10-19 13:15:00,191.06,191.45,190.81,191.21,12537.0,186.9976,187.3794,186.753,187.1445,12537.0
2023-10-19 13:20:00,191.28,191.46,190.88,190.9,12946.0,187.213,187.3891,186.8215,186.8411,12946.0
2023-10-19 13:25:00,190.88,191.31,190.87,191.3,18929.0,186.8215,187.2423,186.8117,187.2325,18929.0
2023-10-19 13:30:00,191.37,191.54,190.93,191.06,12264.0,187.3011,187.4674,186.8704,186.9976,12264.0
2023-10-19 13:35:00,190.9,190.97,190.43,190.56,7296.0,186.8411,186.9096,186.381,186.5083,7296.0
2023-10-19 13:40:00,190.6,190.84,190.58,190.77,20057.0,186.5474,186.7823,186.5279,186.7138,20057.0
2023-10-19 13:45:00,190.78,190.88,190.7,190.78,14258.0,186.7236,186.8215,186.6453,186.7236,14258.0
2023-10-19 13:50:00,190.81,191.08,190.75,191.06,14830.0,186.753,187.0172,186.6942,186.9976,14830.0
2023-10-19 13:55:00,191.06,191.27,190.99,191.12,12661.0,186.9976,187.2032,186.9291,187.0564,12661.0
2023-10-19 14:00:00,191.1,191.37,191.04,191.19,14739.0,187.0368,187.3011,186.9781,187.1249,14739.0
2023-10-19 14:05:00,191.15,191.18,191.0,191.1,10357.0,187.0857,187.1151,186.9389,187.0368,10357.0
2023-10-19 14:10:00,191.06,191.34,191.06,191.21,13265.0,186.9976,187.2717,186.9976,187.1445,13265.0
2023-10-19 14:15:00,191.2,191.25,190.99,191.0,11470.0,187.1347,187.1836,186.9291,186.9389,11470.0
2023-10-19 14:20:00,190.96,191.16,190.87,191.03,25619.0,186.8998,187.0955,186.8117,186.9683,25619.0
2023-10-19 14:25:00,190.98,191.09,190.58,190.58,9111.0,186.9193,187.027,186.5279,186.5279,9111.0
2023-10-19 14:30:00,190.56,190.56,190.19,190.46,16309.0,186.5083,186.5083,186.1461,186.4104,16309.0
2023-10-19 14:35:00,190.5,190.5,190.26,190.49,21454.0,186.4496,186.4496,186.2147,186.4398,21454.0
2023-10-19 14:40:00,190.49,190.49,190.11,190.24,25986.0,186.4398,186.4398,186.0678,186.1951,25986.0
2023-10-19 14:45:00,190.22,190.42,190.18,190.18,14951.0,186.1755,186.3713,186.1364,186.1364,14951.0
2023-10-19 14:50:00,190.18,190.36,190.18,190.3,14823.0,186.1364,186.3125,186.1364,186.2538,14823.0
2023-10-19 14:55:00,190.26,190.6,190.26,190.46,16297.0,186.2147,186.5474,186.2147,186.4104,16297.0
2023-10-19 15:00:00,190.43,190.79,190.36,190.72,21481.0,186.381,186.7334,186.3125,186.6649,21481.0
2023-10-19 15:05:00,190.73,190.78,190.61,190.74,41154.0,186.6747,186.7236,186.5572,186.6845,41154.0
2023-10-19 15:10:00,190.74,190.94,190.68,190.89,38027.0,186.6845,186.8802,186.6257,186.8313,38027.0
2023-10-19 15:15:00,190.91,190.91,190.69,190.83,28764.0,186.8508,186.8508,186.6355,186.7725,28764.0
2023-10-19 15:20:00,190.86,190.91,190.78,190.81,28489.0,186.8019,186.8508,186.7236,186.753,28489.0
2023-10-19 15:25:00,190.8,190.95,190.79,190.94,29323.0,186.7432,186.89,186.7334,186.8802,29323.0
2023-10-19 15:30:00,190.95,191.18,190.95,191.17,28465.0,186.89,187.1151,186.89,187.1053,28465.0
2023-10-19 15:35:00,191.13,191.22,191.03,191.06,22004.0,187.0662,187.1542,186.9683,186.9976,22004.0
2023-10-19 15:40:00,191.04,191.09,190.67,190.67,56505.0,186.9781,187.027,186.6159,186.6159,56505.0
2023-10-19 15:45:00,190.67,191.4,190.53,191.24,45796.0,186.6159,187.3304,186.4789,187.1738,45796.0
2023-10-19 15:50:00,191.25,191.34,190.88,191.01,88580.0,187.1836,187.2717,186.8215,186.9487,88580.0
2023-10-19 15:55:00,190.98,191.1,190.88,190.95,179861.0,186.9193,187.0368,186.8215,186.89,179861.0
2023-10-20 09:30:00,191.01,191.99,190.89,191.3,128461.0,186.9487,187.9079,186.8313,187.2325,128461.0
2023-10-20 09:35:00,191.36,191.97,191.36,191.95,16648.0,187.2913,187.8883,187.2913,187.8687,16648.0
2023-10-20 09:40:00,191.91,192.33,191.67,192.03,11178.0,187.8296,188.2406,187.5947,187.947,11178.0
2023-10-20 09:45:00,191.96,191.96,191.22,191.38,30899.0,187.8785,187.8785,187.1542,187.3108,30899.0
2023-10-20 09:50:00,191.41,191.44,190.38,190.98,14281.0,187.3402,187.3696,186.3321,186.9193,14281.0
2023-10-20 09:55:00,191.06,191.06,190.48,190.63,20866.0,186.9976,186.9976,186.43,186.5768,20866.0
2023-10-20 10:00:00,190.67,190.83,190.39,190.43,38154.0,186.6159,186.7725,186.3419,186.381,38154.0
2023-10-20 10:05:00,190.5,190.5,190.0,190.09,36772.0,186.4496,186.4496,185.9602,186.0483,36772.0
2023-10-20 10:10:00,190.06,190.07,189.13,189.3,22373.0,186.0189,186.0287,185.1087,185.2751,22373.0
2023-10-20 10:15:00,189.24,189.32,189.11,189.29,9587.0,185.2163,185.2946,185.0891,185.2653,9587.0
2023-10-20 10:20:00,189.27,189.27,188.75,188.96,20009.0,185.2457,185.2457,184.7368,184.9423,20009.0
2023-10-20 10:25:00,188.95,189.08,188.83,189.02,12218.0,184.9325,185.0597,184.8151,185.001,12218.0
2023-10-20 10:30:00,189.0,189.28,188.85,189.11,18371.0,184.9814,185.2555,184.8346,185.0891,18371.0
2023-10-20 10:35:00,189.09,189.1,188.42,188.48,10790.0,185.0695,185.0793,184.4138,184.4725,10790.0
2023-10-20 10:40:00,188.48,188.63,188.29,188.29,13536.0,184.4725,184.6193,184.2865,184.2865,13536.0
2023-10-20 10:45:00,188.35,188.62,188.22,188.57,11608.0,184.3453,184.6095,184.218,184.5606,11608.0
2023-10-20 10:50:00,188.57,188.75,188.42,188.45,11481.0,184.5606,184.7368,184.4138,184.4431,11481.0
2023-10-20 10:55:00,188.45,188.54,188.39,188.53,8839.0,184.4431,184.5312,184.3844,184.5214,8839.0
2023-10-20 11:00:00,188.56,189.13,188.53,189.13,15766.0,184.5508,185.1087,184.5214,185.1087,15766.0
2023-10-20 11:05:00,189.13,189.22,188.99,189.07,9373.0,185.1087,185.1968,184.9717,185.05,9373.0
2023-10-20 11:10:00,189.02,189.14,188.94,189.05,10050.0,185.001,185.1185,184.9227,185.0304,10050.0
2023-10-20 11:15:00,189.05,189.17,188.94,189.1,22741.0,185.0304,185.1478,184.9227,185.0793,22741.0
2023-10-20 11:20:00,189.08,189.08,188.95,188.99,36842.0,185.0597,185.0597,184.9325,184.9717,36842.0
2023-10-20 11:25:00,188.99,189.22,188.94,189.12,89524.0,184.9717,185.1968,184.9227,185.0989,89524.0
2023-10-20 11:30:00,189.08,189.1,188.88,188.98,13748.0,185.0597,185.0793,184.864,184.9619,13748.0
2023-10-20 11:35:00,189.0,189.15,188.99,189.08,3720.0,184.9814,185.1283,184.9717,185.0597,3720.0
2023-10-20 11:40:00,189.07,189.09,188.97,188.98,10986.0,185.05,185.0695,184.9521,184.9619,10986.0
2023-10-20 11:45:00,189.0,189.16,188.91,189.09,6266.0,184.9814,185.138,184.8934,185.0695,6266.0
2023-10-20 11:50:00,189.14,189.3,189.14,189.22,4643.0,185.1185,185.2751,185.1185,185.1968,4643.0
2023-10-20 11:55:00,189.31,189.57,189.29,189.39,8047.0,185.2849,185.5393,185.2653,185.3632,8047.0
2023-10-20 12:00:00,189.42,189.43,188.93,189.01,8010.0,185.3925,185.4023,184.9129,184.9912,8010.0
2023-10-20 12:05:00,189.05,189.15,188.57,188.57,23262.0,185.0304,185.1283,184.5606,184.5606,23262.0
2023-10-20 12:10:00,188.51,189.0,188.44,188.99,13807.0,184.5019,184.9814,184.4334,184.9717,13807.0
2023-10-20 12:15:00,188.99,189.0,188.83,188.9,6094.0,184.9717,184.9814,184.8151,184.8836,6094.0
2023-10-20 12:20:00,188.88,189.33,188.87,189.33,8242.0,184.864,185.3044,184.8542,185.3044,8242.0
2023-10-20 12:25:00,189.38,189.38,189.1,189.18,7730.0,185.3534,185.3534,185.0793,185.1576,7730.0
2023-10-20 12:30:00,189.18,189.28,189.04,189.18,14900.0,185.1576,185.2555,185.0206,185.1576,14900.0
2023-10-20 12:35:00,189.18,189.43,189.18,189.24,5515.0,185.1576,185.4023,185.1576,185.2163,5515.0
2023-10-20 12:40:00,189.25,189.25,189.11,189.14,4109.0,185.2261,185.2261,185.0891,185.1185,4109.0
2023-10-20 12:45:00,189.12,189.48,189.12,189.48,7558.0,185.0989,185.4512,185.0989,185.4512,7558.0
2023-10-20 12:50:00,189.5,189.6,189.43,189.45,8523.0,185.4708,185.5687,185.4023,185.4219,8523.0
2023-10-20 12:55:00,189.49,189.84,189.45,189.84,8200.0,185.461,185.8036,185.4219,185.8036,8200.0
2023-10-20 13:00:00,189.8,189.88,189.39,189.42,33123.0,185.7644,185.8427,185.3632,185.3925,33123.0
2023-10-20 13:05:00,189.38,189.38,189.21,189.21,3773.0,185.3534,185.3534,185.187,185.187,3773.0
2023-10-20 13:10:00,189.25,189.25,189.01,189.09,2901.0,185.2261,185.2261,184.9912,185.0695,2901.0
2023-10-20 13:15:00,189.09,189.55,189.0,189.51,10486.0,185.0695,185.5198,184.9814,185.4806,10486.0
2023-10-20 13:20:00,189.51,189.53,189.31,189.37,4651.0,185.4806,185.5002,185.2849,185.3436,4651.0
2023-10-20 13:25:00,189.43,189.58,189.35,189.58,7184.0,185.4023,185.5491,185.324,185.5491,7184.0
2023-10-20 13:30:00,189.57,189.61,189.39,189.42,11946.0,185.5393,185.5785,185.3632,185.3925,11946.0
2023-10-20 13:35:00,189.42,189.52,189.41,189.46,4100.0,185.3925,185.4904,185.3827,185.4317,4100.0
2023-10-20 13:40:00,189.43,189.71,189.42,189.67,9439.0,185.4023,185.6764,185.3925,185.6372,9439.0
2023-10-20 13:45:00,189.67,189.67,189.45,189.49,4717.0,185.6372,185.6372,185.4219,185.461,4717.0
2023-10-20 13:50:00,189.5,189.64,189.34,189.62,13789.0,185.4708,185.6078,185.3142,185.5883,13789.0
2023-10-20 13:55:00,189.65,189.84,189.63,189.82,10040.0,185.6176,185.8036,185.5981,185.784,10040.0
2023-10-20 14:00:00,189.84,189.98,189.7,189.8,28709.0,185.8036,185.9406,185.6666,185.7644,28709.0
2023-10-20 14:05:00,189.8,189.97,189.77,189.97,8498.0,185.7644,185.9308,185.7351,185.9308,8498.0
2023-10-20 14:10:00,189.99,189.99,189.53,189.67,22635.0,185.9504,185.9504,185.5002,185.6372,22635.0
2023-10-20 14:15:00,189.63,189.63,189.26,189.46,6656.0,185.5981,185.5981,185.2359,185.4317,6656.0
2023-10-20 14:20:00,189.44,189.53,189.24,189.31,11890.0,185.4121,185.5002,185.2163,185.2849,11890.0
2023-10-20 14:25:00,189.31,189.44,189.28,189.4,10685.0,185.2849,185.4121,185.2555,185.3729,10685.0
2023-10-20 14:30:00,189.38,189.53,189.27,189.53,15546.0,185.3534,185.5002,185.2457,185.5002,15546.0
2023-10-20 14:35:00,189.48,189.68,189.38,189.42,7859.0,185.4512,185.647,185.3534,185.3925,7859.0
2023-10-20 14:40:00,189.42,189.45,188.93,189.06,3038.0,185.3925,185.4219,184.9129,185.0402,3038.0
2023-10-20 14:45:00,189.06,189.12,188.89,189.07,8656.0,185.0402,185.0989,184.8738,185.05,8656.0
2023-10-20 14:50:00,189.05,189.08,188.97,189.05,7873.0,185.0304,185.0597,184.9521,185.0304,7873.0
2023-10-20 14:55:00,189.13,189.13,188.92,188.99,13053.0,185.1087,185.1087,184.9031,184.9717,13053.0
2023-10-20 15:00:00,188.94,189.05,188.92,188.95,10776.0,184.9227,185.0304,184.9031,184.9325,10776.0
2023-10-20 15:05:00,188.94,189.05,188.76,188.77,6810.0,184.9227,185.0304,184.7466,184.7563,6810.0
2023-10-20 15:10:00,188.74,188.79,188.38,188.53,7463.0,184.727,184.7759,184.3746,184.5214,7463.0
2023-10-20 15:15:00,188.5,188.86,188.39,188.82,14739.0,184.4921,184.8444,184.3844,184.8053,14739.0
2023-10-20 15:20:00,188.8,188.84,188.53,188.59,8655.0,184.7857,184.8249,184.5214,184.5802,8655.0
2023-10-20 15:25:00,188.52,188.66,188.39,188.64,10830.0,184.5117,184.6487,184.3844,184.6291,10830.0
2023-10-20 15:30:00,188.66,188.72,188.37,188.43,10688.0,184.6487,184.7074,184.3648,184.4236,10688.0
2023-10-20 15:35:00,188.42,188.46,188.18,188.3,13375.0,184.4138,184.4529,184.1789,184.2963,13375.0
2023-10-20 15:40:00,188.25,188.25,187.9,187.99,18788.0,184.2474,184.2474,183.9048,183.9929,18788.0
2023-10-20 15:45:00,187.94,188.09,187.77,188.02,22736.0,183.944,184.0908,183.7776,184.0223,22736.0
2023-10-20 15:50:00,188.0,188.01,187.01,187.04,85075.0,184.0027,184.0125,183.0338,183.0631,85075.0
2023-10-20 15:55:00,187.08,187.69,187.04,187.65,227573.0,183.1023,183.6993,183.0631,183.6602,227573.0
2023-10-23 09:30:00,187.76,188.14,187.61,188.08,29729.0,183.7678,184.1397,183.621,184.081,29729.0
2023-10-23 09:35:00,188.19,188.41,188.02,188.34,13944.0,184.1887,184.404,184.0223,184.3355,13944.0
2023-10-23 09:40:00,188.38,188.75,188.38,188.75,9294.0,184.3746,184.7368,184.3746,184.7368,9294.0
2023-10-23 09:45:00,188.92,189.09,188.54,188.75,18900.0,184.9031,185.0695,184.5312,184.7368,18900.0
2023-10-23 09:50:00,188.61,188.61,187.81,188.09,4957.0,184.5997,184.5997,183.8168,184.0908,4957.0
2023-10-23 09:55:00,187.97,188.36,187.66,188.36,6303.0,183.9733,184.3551,183.6699,184.3551,6303.0
2023-10-23 10:00:00,188.15,188.37,188.14,188.19,2176.0,184.1495,184.3648,184.1397,184.1887,2176.0
2023-10-23 10:05:00,188.15,188.16,187.94,188.05,4612.0,184.1495,184.1593,183.944,184.0516,4612.0
2023-10-23 10:10:00,188.02,188.13,187.68,187.68,9498.0,184.0223,184.1299,183.6895,183.6895,9498.0
2023-10-23 10:15:00,187.6,187.6,187.12,187.38,8641.0,183.6112,183.6112,183.1414,183.3959,8641.0
2023-10-23 10:20:00,187.41,187.6,187.39,187.58,8484.0,183.4253,183.6112,183.4057,183.5916,8484.0
2023-10-23 10:25:00,187.63,187.84,187.49,187.54,8086.0,183.6406,183.8461,183.5036,183.5525,8086.0
2023-10-23 10:30:00,187.54,187.54,187.08,187.09,5081.0,183.5525,183.5525,183.1023,183.1121,5081.0
2023-10-23 10:35:00,187.09,187.23,187.06,187.19,5544.0,183.1121,183.2491,183.0827,183.2099,5544.0
2023-10-23 10:40:00,187.2,187.32,187.14,187.32,5471.0,183.2197,183.3372,183.161,183.3372,5471.0
2023-10-23 10:45:00,187.33,187.38,187.17,187.17,6681.0,183.347,183.3959,183.1904,183.1904,6681.0
2023-10-23 10:50:00,187.2,187.4,187.1,187.24,12940.0,183.2197,183.4155,183.1218,183.2589,12940.0
2023-10-23 10:55:00,187.23,187.41,187.17,187.3,5515.0,183.2491,183.4253,183.1904,183.3176,5515.0
2023-10-23 11:00:00,187.31,187.43,187.19,187.25,7723.0,183.3274,183.4448,183.2099,183.2687,7723.0
2023-10-23 11:05:00,187.31,187.41,187.21,187.27,5574.0,183.3274,183.4253,183.2295,183.2882,5574.0
2023-10-23 11:10:00,187.27,187.54,187.26,187.54,3755.0,183.2882,183.5525,183.2784,183.5525,3755.0
2023-10-23 11:15:00,187.56,187.67,187.4,187.49,6782.0,183.5721,183.6797,183.4155,183.5036,6782.0
2023-10-23 11:20:00,187.43,187.62,187.43,187.51,6118.0,183.4448,183.6308,183.4448,183.5231,6118.0
2023-10-23 11:25:00,187.6,187.71,187.57,187.59,3638.0,183.6112,183.7189,183.5819,183.6014,3638.0
2023-10-23 11:30:00,187.69,187.84,187.67,187.84,4325.0,183.6993,183.8461,183.6797,183.8461,4325.0
2023-10-23 11:35:00,187.84,187.93,187.77,187.82,4646.0,183.8461,183.9342,183.7776,183.8265,4646.0
2023-10-23 11:40:00,187.79,187.79,187.58,187.58,5847.0,183.7972,183.7972,183.5916,183.5916,5847.0
2023-10-23 11:45:00,187.56,187.75,187.54,187.74,3708.0,183.5721,183.758,183.5525,183.7482,3708.0
2023-10-23 11:50:00,187.81,187.91,187.67,187.68,5060.0,183.8168,183.9146,183.6797,183.6895,5060.0
2023-10-23 11:55:00,187.81,188.12,187.81,188.12,2965.0,183.8168,184.1202,183.8168,184.1202,2965.0
2023-10-23 12:00:00,188.12,188.12,187.88,187.94,4251.0,184.1202,184.1202,183.8853,183.944,4251.0
2023-10-23 12:05:00,187.83,187.93,187.82,187.89,2483.0,183.8363,183.9342,183.8265,183.895,2483.0
2023-10-23 12:10:00,187.87,187.88,187.65,187.73,3730.0,183.8755,183.8853,183.6602,183.7385,3730.0
2023-10-23 12:15:00,187.69,187.71,187.47,187.47,4570.0,183.6993,183.7189,183.484,183.484,4570.0
2023-10-23 12:20:00,187.41,187.74,187.41,187.66,2866.0,183.4253,183.7482,183.4253,183.6699,2866.0
2023-10-23 12:25:00,187.63,187.89,187.62,187.89,3612.0,183.6406,183.895,183.6308,183.895,3612.0
2023-10-23 12:30:00,187.84,187.9,187.79,187.83,5213.0,183.8461,183.9048,183.7972,183.8363,5213.0
2023-10-23 12:35:00,187.89,187.98,187.89,187.96,2800.0,183.895,183.9831,183.895,183.9636,2800.0
2023-10-23 12:40:00,187.93,187.96,187.67,187.67,3085.0,183.9342,183.9636,183.6797,183.6797,3085.0
2023-10-23 12:45:00,187.69,187.84,187.67,187.8,5020.0,183.6993,183.8461,183.6797,183.807,5020.0
2023-10-23 12:50:00,187.81,187.9,187.71,187.76,2722.0,183.8168,183.9048,183.7189,183.7678,2722.0
2023-10-23 12:55:00,187.77,188.25,187.76,188.25,3397.0,183.7776,184.2474,183.7678,184.2474,3397.0
2023-10-23 13:00:00,188.26,188.3,187.96,188.03,5471.0,184.2572,184.2963,183.9636,184.0321,5471.0
2023-10-23 13:05:00,188.08,188.08,187.99,188.02,4817.0,184.081,184.081,183.9929,184.0223,4817.0
2023-10-23 13:10:00,187.97,187.97,187.72,187.78,3830.0,183.9733,183.9733,183.7287,183.7874,3830.0
2023-10-23 13:15:00,187.76,187.78,187.51,187.51,6671.0,183.7678,183.7874,183.5231,183.5231,6671.0
2023-10-23 13:20:00,187.57,187.66,187.37,187.49,5869.0,183.5819,183.6699,183.3861,183.5036,5869.0
2023-10-23 13:25:00,187.42,187.46,187.3,187.46,2662.0,183.435,183.4742,183.3176,183.4742,2662.0
2023-10-23 13:30:00,187.47,187.65,187.44,187.55,3535.0,183.484,183.6602,183.4546,183.5623,3535.0
2023-10-23 13:35:00,187.6,187.68,187.2,187.21,6039.0,183.6112,183.6895,183.2197,183.2295,6039.0
2023-10-23 13:40:00,187.19,187.34,187.18,187.27,4975.0,183.2099,183.3567,183.2001,183.2882,4975.0
2023-10-23 13:45:00,187.24,187.48,187.24,187.35,7140.0,183.2589,183.4938,183.2589,183.3665,7140.0
2023-10-23 13:50:00,187.38,187.42,187.14,187.24,4119.0,183.3959,183.435,183.161,183.2589,4119.0
2023-10-23 13:55:00,187.23,187.23,187.01,187.1,4988.0,183.2491,183.2491,183.0338,183.1218,4988.0
2023-10-23 14:00:00,187.07,187.08,186.84,186.86,4032.0,183.0925,183.1023,182.8674,182.8869,4032.0
2023-10-23 14:05:00,186.95,187.12,186.9,187.11,2435.0,182.975,183.1414,182.9261,183.1316,2435.0
2023-10-23 14:10:00,187.11,187.12,186.94,187.0,4533.0,183.1316,183.1414,182.9652,183.024,4533.0
2023-10-23 14:15:00,187.04,187.07,186.76,186.76,3878.0,183.0631,183.0925,182.7891,182.7891,3878.0
2023-10-23 14:20:00,186.74,186.95,186.7,186.9,3869.0,182.7695,182.975,182.7304,182.9261,3869.0
2023-10-23 14:25:00,186.88,186.95,186.82,186.84,2428.0,182.9065,182.975,182.8478,182.8674,2428.0
2023-10-23 14:30:00,186.9,186.95,186.78,186.8,3787.0,182.9261,182.975,182.8087,182.8282,3787.0
2023-10-23 14:35:00,186.81,187.13,186.81,187.13,4072.0,182.838,183.1512,182.838,183.1512,4072.0
2023-10-23 14:40:00,187.16,187.43,187.15,187.17,9139.0,183.1806,183.4448,183.1708,183.1904,9139.0
2023-10-23 14:45:00,187.16,187.37,187.12,187.17,3700.0,183.1806,183.3861,183.1414,183.1904,3700.0
2023-10-23 14:50:00,187.18,187.2,187.1,187.15,2758.0,183.2001,183.2197,183.1218,183.1708,2758.0
2023-10-23 14:55:00,187.19,187.31,187.11,187.28,6677.0,183.2099,183.3274,183.1316,183.298,6677.0
2023-10-23 15:00:00,187.34,187.35,187.16,187.3,4554.0,183.3567,183.3665,183.1806,183.3176,4554.0
2023-10-23 15:05:00,187.28,187.3,187.01,187.04,4225.0,183.298,183.3176,183.0338,183.0631,4225.0
2023-10-23 15:10:00,187.0,187.14,186.89,187.04,16206.0,183.024,183.161,182.9163,183.0631,16206.0
2023-10-23 15:15:00,187.05,187.08,186.89,187.0,11068.0,183.0729,183.1023,182.9163,183.024,11068.0
2023-10-23 15:20:00,186.98,186.99,186.62,186.86,13702.0,183.0044,183.0142,182.6521,182.8869,13702.0
2023-10-23 15:25:00,186.86,186.88,186.54,186.58,8153.0,182.8869,182.9065,182.5738,182.6129,8153.0
2023-10-23 15:30:00,186.55,186.67,186.43,186.52,10782.0,182.5835,182.701,182.4661,182.5542,10782.0
2023-10-23 15:35:00,186.56,186.58,186.25,186.37,13616.0,182.5933,182.6129,182.2899,182.4074,13616.0
2023-10-23 15:40:00,186.34,186.61,186.34,186.43,13728.0,182.378,182.6423,182.378,182.4661,13728.0
2023-10-23 15:45:00,186.42,186.66,186.39,186.51,13332.0,182.4563,182.6912,182.4269,182.5444,13332.0
2023-10-23 15:50:00,186.55,186.56,186.2,186.22,19330.0,182.5835,182.5933,182.241,182.2606,19330.0
2023-10-23 15:55:00,186.26,186.51,186.12,186.39,76767.0,182.2997,182.5444,182.1627,182.4269,76767.0
2023-10-24 09:30:00,187.54,189.34,187.54,188.85,26236.0,183.5525,185.3142,183.5525,184.8346,26236.0
2023-10-24 09:35:00,188.8,189.44,188.74,189.37,8477.0,184.7857,185.4121,184.727,185.3436,8477.0
2023-10-24 09:40:00,189.26,189.27,188.72,188.76,4833.0,185.2359,185.2457,184.7074,184.7466,4833.0
2023-10-24 09:45:00,188.72,189.2,188.72,188.75,7542.0,184.7074,185.1772,184.7074,184.7368,7542.0
2023-10-24 09:50:00,188.76,188.77,188.44,188.56,12343.0,184.7466,184.7563,184.4334,184.5508,12343.0
2023-10-24 09:55:00,188.54,188.66,188.23,188.46,12520.0,184.5312,184.6487,184.2278,184.4529,12520.0
2023-10-24 10:00:00,188.48,188.94,188.28,188.36,14740.0,184.4725,184.9227,184.2768,184.3551,14740.0
2023-10-24 10:05:00,188.39,188.97,188.37,188.97,7707.0,184.3844,184.9521,184.3648,184.9521,7707.0
2023-10-24 10:10:00,189.0,189.0,188.22,188.31,6450.0,184.9814,184.9814,184.218,184.3061,6450.0
2023-10-24 10:15:00,188.22,188.58,187.99,188.06,11586.0,184.218,184.5704,183.9929,184.0614,11586.0
2023-10-24 10:20:00,188.2,188.77,188.12,188.74,9572.0,184.1985,184.7563,184.1202,184.727,9572.0
2023-10-24 10:25:00,188.77,188.97,188.74,188.93,4362.0,184.7563,184.9521,184.727,184.9129,4362.0
2023-10-24 10:30:00,188.96,188.98,188.65,188.91,6972.0,184.9423,184.9619,184.6389,184.8934,6972.0
2023-10-24 10:35:00,188.9,188.96,188.72,188.91,12661.0,184.8836,184.9423,184.7074,184.8934,12661.0
2023-10-24 10:40:00,188.9,189.05,188.86,188.86,4749.0,184.8836,185.0304,184.8444,184.8444,4749.0
2023-10-24 10:45:00,188.84,189.24,188.83,189.18,6605.0,184.8249,185.2163,184.8151,185.1576,6605.0
2023-10-24 10:50:00,189.29,189.29,189.06,189.08,6008.0,185.2653,185.2653,185.0402,185.0597,6008.0
2023-10-24 10:55:00,189.18,189.32,189.15,189.2,6018.0,185.1576,185.2946,185.1283,185.1772,6018.0
2023-10-24 11:00:00,189.1,189.14,188.94,188.98,5536.0,185.0793,185.1185,184.9227,184.9619,5536.0
2023-10-24 11:05:00,188.99,189.05,188.83,188.92,8284.0,184.9717,185.0304,184.8151,184.9031,8284.0
2023-10-24 11:10:00,188.82,188.82,188.39,188.5,7648.0,184.8053,184.8053,184.3844,184.4921,7648.0
2023-10-24 11:15:00,188.44,188.86,188.43,188.78,3328.0,184.4334,184.8444,184.4236,184.7661,3328.0
2023-10-24 11:20:00,188.77,188.77,188.56,188.61,2912.0,184.7563,184.7563,184.5508,184.5997,2912.0
2023-10-24 11:25:00,188.49,188.71,188.49,188.67,3955.0,184.4823,184.6976,184.4823,184.6585,3955.0
2023-10-24 11:30:00,188.66,188.96,188.66,188.92,3470.0,184.6487,184.9423,184.6487,184.9031,3470.0
2023-10-24 11:35:00,188.92,189.13,188.83,189.08,5535.0,184.9031,185.1087,184.8151,185.0597,5535.0
2023-10-24 11:40:00,189.16,189.29,189.16,189.29,4367.0,185.138,185.2653,185.138,185.2653,4367.0
2023-10-24 11:45:00,189.29,189.31,189.03,189.03,5468.0,185.2653,185.2849,185.0108,185.0108,5468.0
2023-10-24 11:50:00,188.99,189.08,188.79,189.06,6515.0,184.9717,185.0597,184.7759,185.0402,6515.0
2023-10-24 11:55:00,189.04,189.07,188.87,189.05,6520.0,185.0206,185.05,184.8542,185.0304,6520.0
2023-10-24 12:00:00,189.08,189.17,188.98,189.13,4123.0,185.0597,185.1478,184.9619,185.1087,4123.0
2023-10-24 12:05:00,189.13,189.13,188.97,189.0,4694.0,185.1087,185.1087,184.9521,184.9814,4694.0
2023-10-24 12:10:00,189.05,189.1,188.98,188.99,5461.0,185.0304,185.0793,184.9619,184.9717,5461.0
2023-10-24 12:15:00,188.96,188.99,188.65,188.69,5594.0,184.9423,184.9717,184.6389,184.678,5594.0
2023-10-24 12:20:00,188.69,188.69,188.43,188.43,10221.0,184.678,184.678,184.4236,184.4236,10221.0
2023-10-24 12:25:00,188.42,188.59,188.34,188.38,4025.0,184.4138,184.5802,184.3355,184.3746,4025.0
2023-10-24 12:30:00,188.42,188.52,188.35,188.5,5584.0,184.4138,184.5117,184.3453,184.4921,5584.0
2023-10-24 12:35:00,188.5,188.53,188.33,188.48,6490.0,184.4921,184.5214,184.3257,184.4725,6490.0
2023-10-24 12:40:00,188.46,188.53,188.31,188.31,3573.0,184.4529,184.5214,184.3061,184.3061,3573.0
2023-10-24 12:45:00,188.38,188.56,188.37,188.37,5338.0,184.3746,184.5508,184.3648,184.3648,5338.0
2023-10-24 12:50:00,188.4,188.43,188.22,188.23,5610.0,184.3942,184.4236,184.218,184.2278,5610.0
2023-10-24 12:55:00,188.28,188.4,188.26,188.37,4803.0,184.2768,184.3942,184.2572,184.3648,4803.0
2023-10-24 13:00:00,188.4,188.7,188.4,188.56,6691.0,184.3942,184.6878,184.3942,184.5508,6691.0
2023-10-24 13:05:00,188.5,188.52,188.42,188.48,5975.0,184.4921,184.5117,184.4138,184.4725,5975.0
2023-10-24 13:10:00,188.41,188.54,188.35,188.52,3248.0,184.404,184.5312,184.3453,184.5117,3248.0
2023-10-24 13:15:00,188.52,188.52,188.32,188.37,6164.0,184.5117,184.5117,184.3159,184.3648,6164.0
2023-10-24 13:20:00,188.39,188.51,188.38,188.38,7947.0,184.3844,184.5019,184.3746,184.3746,7947.0
2023-10-24 13:25:00,188.39,188.56,188.33,188.56,3099.0,184.3844,184.5508,184.3257,184.5508,3099.0
2023-10-24 13:30:00,188.56,188.75,188.45,188.5,5305.0,184.5508,184.7368,184.4431,184.4921,5305.0
2023-10-24 13:35:00,188.52,188.64,188.46,188.57,5624.0,184.5117,184.6291,184.4529,184.5606,5624.0
2023-10-24 13:40:00,188.62,188.7,188.5,188.56,4768.0,184.6095,184.6878,184.4921,184.5508,4768.0
2023-10-24 13:45:00,188.55,188.6,188.47,188.53,3910.0,184.541,184.59,184.4627,184.5214,3910.0
2023-10-24 13:50:00,188.5,188.59,188.44,188.46,4880.0,184.4921,184.5802,184.4334,184.4529,4880.0
2023-10-24 13:55:00,188.48,188.49,188.36,188.48,5074.0,184.4725,184.4823,184.3551,184.4725,5074.0
2023-10-24 14:00:00,188.45,188.59,188.35,188.36,5590.0,184.4431,184.5802,184.3453,184.3551,5590.0
2023-10-24 14:05:00,188.39,188.66,188.35,188.61,2624.0,184.3844,184.6487,184.3453,184.5997,2624.0
2023-10-24 14:10:00,188.61,188.79,188.57,188.78,14345.0,184.5997,184.7759,184.5606,184.7661,14345.0
2023-10-24 14:15:00,188.74,188.84,188.68,188.7,8023.0,184.727,184.8249,184.6683,184.6878,8023.0
2023-10-24 14:20:00,188.73,188.85,188.6,188.63,8247.0,184.7172,184.8346,184.59,184.6193,8247.0
2023-10-24 14:25:00,188.65,188.83,188.63,188.77,5455.0,184.6389,184.8151,184.6193,184.7563,5455.0
2023-10-24 14:30:00,188.81,189.05,188.81,188.9,7874.0,184.7955,185.0304,184.7955,184.8836,7874.0
2023-10-24 14:35:00,188.91,189.01,188.88,189.0,7563.0,184.8934,184.9912,184.864,184.9814,7563.0
2023-10-24 14:40:00,189.02,189.06,188.96,189.04,4524.0,185.001,185.0402,184.9423,185.0206,4524.0
2023-10-24 14:45:00,189.07,189.19,189.03,189.18,7047.0,185.05,185.1674,185.0108,185.1576,7047.0
2023-10-24 14:50:00,189.11,189.19,189.02,189.19,6486.0,185.0891,185.1674,185.001,185.1674,6486.0
2023-10-24 14:55:00,189.17,189.23,189.04,189.19,10413.0,185.1478,185.2066,185.0206,185.1674,10413.0
2023-10-24 15:00:00,189.16,189.27,189.16,189.21,6087.0,185.138,185.2457,185.138,185.187,6087.0
2023-10-24 15:05:00,189.23,189.23,189.07,189.1,4944.0,185.2066,185.2066,185.05,185.0793,4944.0
2023-10-24 15:10:00,189.07,189.26,189.06,189.18,9244.0,185.05,185.2359,185.0402,185.1576,9244.0
2023-10-24 15:15:00,189.21,189.39,189.21,189.32,9099.0,185.187,185.3632,185.187,185.2946,9099.0
2023-10-24 15:20:00,189.31,189.43,189.28,189.31,7212.0,185.2849,185.4023,185.2555,185.2849,7212.0
2023-10-24 15:25:00,189.33,189.39,189.28,189.39,10094.0,185.3044,185.3632,185.2555,185.3632,10094.0
2023-10-24 15:30:00,189.4,189.43,189.26,189.28,14047.0,185.3729,185.4023,185.2359,185.2555,14047.0
2023-10-24 15:35:00,189.28,189.37,189.18,189.24,8152.0,185.2555,185.3436,185.1576,185.2163,8152.0
2023-10-24 15:40:00,189.25,189.33,189.22,189.25,13974.0,185.2261,185.3044,185.1968,185.2261,13974.0
2023-10-24 15:45:00,189.27,189.31,189.04,189.08,32006.0,185.2457,185.2849,185.0206,185.0597,32006.0
2023-10-24 15:50:00,189.05,189.1,188.82,188.91,45936.0,185.0304,185.0793,184.8053,184.8934,45936.0
2023-10-24 15:55:00,188.9,189.21,188.87,188.92,89374.0,184.8836,185.187,184.8542,184.9031,89374.0
2023-10-25 09:30:00,189.34,189.98,188.89,189.83,15624.0,185.3142,185.9406,184.8738,185.7938,15624.0
2023-10-25 09:35:00,189.94,190.32,189.92,190.18,6655.0,185.9015,186.2734,185.8819,186.1364,6655.0
2023-10-25 09:40:00,190.09,190.09,189.18,189.38,2293.0,186.0483,186.0483,185.1576,185.3534,2293.0
2023-10-25 09:45:00,189.26,189.35,188.99,189.15,4868.0,185.2359,185.324,184.9717,185.1283,4868.0
2023-10-25 09:50:00,189.21,189.81,189.14,189.74,3732.0,185.187,185.7742,185.1185,185.7057,3732.0
2023-10-25 09:55:00,189.74,189.98,189.66,189.88,4409.0,185.7057,185.9406,185.6274,185.8427,4409.0
2023-10-25 10:00:00,189.49,189.82,189.29,189.72,13006.0,185.461,185.784,185.2653,185.6861,13006.0
2023-10-25 10:05:00,189.63,189.85,189.39,189.7,5626.0,185.5981,185.8134,185.3632,185.6666,5626.0
2023-10-25 10:10:00,189.7,189.81,189.5,189.68,4214.0,185.6666,185.7742,185.4708,185.647,4214.0
2023-10-25 10:15:00,189.62,189.7,189.51,189.56,2800.0,185.5883,185.6666,185.4806,185.5295,2800.0
2023-10-25 10:20:00,189.56,190.12,189.55,190.12,6114.0,185.5295,186.0776,185.5198,186.0776,6114.0
2023-10-25 10:25:00,190.06,190.31,189.94,190.1,5880.0,186.0189,186.2636,185.9015,186.0581,5880.0
2023-10-25 10:30:00,190.09,190.27,189.98,190.21,8110.0,186.0483,186.2244,185.9406,186.1657,8110.0
2023-10-25 10:35:00,190.21,190.67,190.18,190.66,9716.0,186.1657,186.6159,186.1364,186.6062,9716.0
2023-10-25 10:40:00,190.67,190.67,190.5,190.6,3838.0,186.6159,186.6159,186.4496,186.5474,3838.0
2023-10-25 10:45:00,190.63,191.04,190.56,191.02,6449.0,186.5768,186.9781,186.5083,186.9585,6449.0
2023-10-25 10:50:00,190.98,191.11,190.93,191.07,6397.0,186.9193,187.0466,186.8704,187.0074,6397.0
2023-10-25 10:55:00,190.99,191.22,190.98,191.13,3662.0,186.9291,187.1542,186.9193,187.0662,3662.0
2023-10-25 11:00:00,191.13,191.63,190.91,191.5,38158.0,187.0662,187.5555,186.8508,187.4283,38158.0
2023-10-25 11:05:00,191.42,191.52,191.23,191.29,8206.0,187.35,187.4479,187.164,187.2228,8206.0
2023-10-25 11:10:00,191.3,191.44,191.2,191.38,7337.0,187.2325,187.3696,187.1347,187.3108,7337.0
2023-10-25 11:15:00,191.38,191.45,191.31,191.41,4295.0,187.3108,187.3794,187.2423,187.3402,4295.0
2023-10-25 11:20:00,191.42,191.43,191.17,191.24,5700.0,187.35,187.3598,187.1053,187.1738,5700.0
2023-10-25 11:25:00,191.23,191.6,191.19,191.58,4117.0,187.164,187.5262,187.1249,187.5066,4117.0
2023-10-25 11:30:00,191.53,191.53,191.32,191.35,7333.0,187.4577,187.4577,187.2521,187.2815,7333.0
2023-10-25 11:35:00,191.37,191.39,191.17,191.34,5109.0,187.3011,187.3206,187.1053,187.2717,5109.0
2023-10-25 11:40:00,191.29,191.4,191.0,191.24,11731.0,187.2228,187.3304,186.9389,187.1738,11731.0
2023-10-25 11:45:00,191.26,191.42,191.18,191.29,11458.0,187.1934,187.35,187.1151,187.2228,11458.0
2023-10-25 11:50:00,191.28,191.33,191.19,191.29,5398.0,187.213,187.2619,187.1249,187.2228,5398.0
2023-10-25 11:55:00,191.22,191.22,190.99,191.04,7008.0,187.1542,187.1542,186.9291,186.9781,7008.0
2023-10-25 12:00:00,191.0,191.11,190.99,191.06,4172.0,186.9389,187.0466,186.9291,186.9976,4172.0
2023-10-25 12:05:00,191.09,191.12,190.86,190.91,7479.0,187.027,187.0564,186.8019,186.8508,7479.0
2023-10-25 12:10:00,190.88,190.88,190.71,190.83,5084.0,186.8215,186.8215,186.6551,186.7725,5084.0
2023-10-25 12:15:00,190.81,190.81,190.62,190.72,6264.0,186.753,186.753,186.567,186.6649,6264.0
2023-10-25 12:20:00,190.72,190.93,190.71,190.85,5651.0,186.6649,186.8704,186.6551,186.7921,5651.0
2023-10-25 12:25:00,190.85,190.9,190.75,190.76,4668.0,186.7921,186.8411,186.6942,186.704,4668.0
2023-10-25 12:30:00,190.71,190.98,190.63,190.65,12098.0,186.6551,186.9193,186.5768,186.5964,12098.0
2023-10-25 12:35:00,190.62,190.67,190.54,190.55,3703.0,186.567,186.6159,186.4887,186.4985,3703.0
2023-10-25 12:40:00,190.56,190.56,190.31,190.48,6108.0,186.5083,186.5083,186.2636,186.43,6108.0
2023-10-25 12:45:00,190.33,190.36,190.22,190.24,1100.0,186.2832,186.3125,186.1755,186.1951,1100.0
2023-10-25 12:50:00,190.22,190.26,190.19,190.21,1100.0,186.1755,186.2147,186.1461,186.1657,1100.0
2023-10-25 12:55:00,190.19,190.2,190.07,190.17,2392.0,186.1461,186.1559,186.0287,186.1266,2392.0
2023-10-25 13:00:00,190.1,190.21,190.07,190.21,6692.0,186.0581,186.1657,186.0287,186.1657,6692.0
2023-10-25 13:05:00,190.23,190.32,190.18,190.28,4081.0,186.1853,186.2734,186.1364,186.2342,4081.0
2023-10-25 13:10:00,190.25,190.32,190.19,190.31,6783.0,186.2049,186.2734,186.1461,186.2636,6783.0
2023-10-25 13:15:00,190.29,190.32,189.98,190.17,5561.0,186.244,186.2734,185.9406,186.1266,5561.0
2023-10-25 13:20:00,190.06,190.15,190.04,190.15,1600.0,186.0189,186.107,185.9993,186.107,1600.0
2023-10-25 13:25:00,190.14,190.14,189.84,189.87,3543.0,186.0972,186.0972,185.8036,185.833,3543.0
2023-10-25 13:30:00,189.78,189.78,189.57,189.57,2250.0,185.7449,185.7449,185.5393,185.5393,2250.0
2023-10-25 13:35:00,189.58,189.76,189.57,189.64,2813.0,185.5491,185.7253,185.5393,185.6078,2813.0
2023-10-25 13:40:00,189.62,189.7,189.62,189.64,1633.0,185.5883,185.6666,185.5883,185.6078,1633.0
2023-10-25 13:45:00,189.68,189.71,189.57,189.57,1285.0,185.647,185.6764,185.5393,185.5393,1285.0
2023-10-25 13:50:00,189.55,189.65,189.52,189.65,3324.0,185.5198,185.6176,185.4904,185.6176,3324.0
2023-10-25 13:55:00,189.7,189.7,189.64,189.7,1841.0,185.6666,185.6666,185.6078,185.6666,1841.0
2023-10-25 14:00:00,189.65,189.69,189.55,189.59,3138.0,185.6176,185.6568,185.5198,185.5589,3138.0
2023-10-25 14:05:00,189.52,189.52,189.4,189.45,2353.0,185.4904,185.4904,185.3729,185.4219,2353.0
2023-10-25 14:10:00,189.41,189.61,189.32,189.61,5536.0,185.3827,185.5785,185.2946,185.5785,5536.0
2023-10-25 14:15:00,189.63,189.63,189.47,189.55,2811.0,185.5981,185.5981,185.4415,185.5198,2811.0
2023-10-25 14:20:00,189.52,189.55,189.48,189.52,1857.0,185.4904,185.5198,185.4512,185.4904,1857.0
2023-10-25 14:25:00,189.54,189.58,189.38,189.39,3947.0,185.51,185.5491,185.3534,185.3632,3947.0
2023-10-25 14:30:00,189.37,189.48,189.36,189.37,4707.0,185.3436,185.4512,185.3338,185.3436,4707.0
2023-10-25 14:35:00,189.37,189.55,189.26,189.5,34589.0,185.3436,185.5198,185.2359,185.4708,34589.0
2023-10-25 14:40:00,189.46,189.58,189.43,189.5,4806.0,185.4317,185.5491,185.4023,185.4708,4806.0
2023-10-25 14:45:00,189.45,189.48,189.36,189.39,6026.0,185.4219,185.4512,185.3338,185.3632,6026.0
2023-10-25 14:50:00,189.4,189.64,189.39,189.64,5816.0,185.3729,185.6078,185.3632,185.6078,5816.0
2023-10-25 14:55:00,189.66,189.71,189.5,189.53,5514.0,185.6274,185.6764,185.4708,185.5002,5514.0
2023-10-25 15:00:00,189.54,189.57,189.37,189.4,5341.0,185.51,185.5393,185.3436,185.3729,5341.0
2023-10-25 15:05:00,189.45,189.48,189.35,189.46,7088.0,185.4219,185.4512,185.324,185.4317,7088.0
2023-10-25 15:10:00,189.45,189.55,189.44,189.49,6703.0,185.4219,185.5198,185.4121,185.461,6703.0
2023-10-25 15:15:00,189.49,189.54,189.43,189.5,11509.0,185.461,185.51,185.4023,185.4708,11509.0
2023-10-25 15:20:00,189.51,189.66,189.5,189.66,6120.0,185.4806,185.6274,185.4708,185.6274,6120.0
2023-10-25 15:25:00,189.66,189.72,189.57,189.57,7719.0,185.6274,185.6861,185.5393,185.5393,7719.0
2023-10-25 15:30:00,189.57,189.57,189.36,189.36,8917.0,185.5393,185.5393,185.3338,185.3338,8917.0
2023-10-25 15:35:00,189.35,189.35,189.02,189.03,4992.0,185.324,185.324,185.001,185.0108,4992.0
2023-10-25 15:40:00,189.03,189.14,188.93,188.93,16253.0,185.0108,185.1185,184.9129,184.9129,16253.0
2023-10-25 15:45:00,188.93,188.99,188.78,188.99,10716.0,184.9129,184.9717,184.7661,184.9717,10716.0
2023-10-25 15:50:00,188.99,189.09,188.69,188.75,22186.0,184.9717,185.0695,184.678,184.7368,22186.0
2023-10-25 15:55:00,188.74,188.9,188.65,188.88,52498.0,184.727,184.8836,184.6389,184.864,52498.0
2023-10-26 09:30:00,189.58,190.99,188.8,190.87,24509.0,185.5491,186.9291,184.7857,186.8117,24509.0
2023-10-26 09:35:00,191.0,191.02,190.25,190.69,8828.0,186.9389,186.9585,186.2049,186.6355,8828.0
2023-10-26 09:40:00,190.77,191.04,190.63,190.92,8978.0,186.7138,186.9781,186.5768,186.8606,8978.0
2023-10-26 09:45:00,190.92,190.92,190.2,190.3,2600.0,186.8606,186.8606,186.1559,186.2538,2600.0
2023-10-26 09:50:00,190.31,190.72,190.31,190.48,2623.0,186.2636,186.6649,186.2636,186.43,2623.0
2023-10-26 09:55:00,190.45,190.62,190.25,190.39,5675.0,186.4006,186.567,186.2049,186.3419,5675.0
2023-10-26 10:00:00,190.46,190.46,189.94,190.1,8630.0,186.4104,186.4104,185.9015,186.0581,8630.0
2023-10-26 10:05:00,190.02,190.07,189.71,189.74,8532.0,185.9798,186.0287,185.6764,185.7057,8532.0
2023-10-26 10:10:00,189.63,189.87,189.44,189.8,55424.0,185.5981,185.833,185.4121,185.7644,55424.0
2023-10-26 10:15:00,189.85,190.15,189.85,189.92,17269.0,185.8134,186.107,185.8134,185.8819,17269.0
2023-10-26 10:20:00,189.92,190.19,189.85,190.03,14235.0,185.8819,186.1461,185.8134,185.9895,14235.0
2023-10-26 10:25:00,190.03,190.33,190.03,190.1,13039.0,185.9895,186.2832,185.9895,186.0581,13039.0
2023-10-26 10:30:00,190.11,190.13,189.66,189.72,10114.0,186.0678,186.0874,185.6274,185.6861,10114.0
2023-10-26 10:35:00,189.74,189.79,189.35,189.35,22843.0,185.7057,185.7547,185.324,185.324,22843.0
2023-10-26 10:40:00,189.34,189.59,189.29,189.38,10052.0,185.3142,185.5589,185.2653,185.3534,10052.0
2023-10-26 10:45:00,189.41,189.57,189.34,189.54,10382.0,185.3827,185.5393,185.3142,185.51,10382.0
2023-10-26 10:50:00,189.59,189.66,189.43,189.43,5190.0,185.5589,185.6274,185.4023,185.4023,5190.0
2023-10-26 10:55:00,189.43,189.43,189.18,189.23,5913.0,185.4023,185.4023,185.1576,185.2066,5913.0
2023-10-26 11:00:00,189.23,189.23,188.66,188.78,20045.0,185.2066,185.2066,184.6487,184.7661,20045.0
2023-10-26 11:05:00,188.76,188.98,188.6,188.79,9311.0,184.7466,184.9619,184.59,184.7759,9311.0
2023-10-26 11:10:00,188.84,188.93,188.44,188.53,10003.0,184.8249,184.9129,184.4334,184.5214,10003.0
2023-10-26 11:15:00,188.44,188.49,188.34,188.34,5889.0,184.4334,184.4823,184.3355,184.3355,5889.0
2023-10-26 11:20:00,188.34,188.87,188.3,188.87,9482.0,184.3355,184.8542,184.2963,184.8542,9482.0
2023-10-26 11:25:00,188.84,189.28,188.84,189.28,89419.0,184.8249,185.2555,184.8249,185.2555,89419.0
2023-10-26 11:30:00,189.31,189.41,189.14,189.41,27156.0,185.2849,185.3827,185.1185,185.3827,27156.0
2023-10-26 11:35:00,189.35,189.7,189.35,189.49,15433.0,185.324,185.6666,185.324,185.461,15433.0
2023-10-26 11:40:00,189.48,189.59,189.29,189.58,3021.0,185.4512,185.5589,185.2653,185.5491,3021.0
2023-10-26 11:45:00,189.49,189.63,189.49,189.59,2700.0,185.461,185.5981,185.461,185.5589,2700.0
2023-10-26 11:50:00,189.64,189.8,189.6,189.72,3530.0,185.6078,185.7644,185.5687,185.6861,3530.0
2023-10-26 11:55:00,189.65,189.7,189.43,189.53,5476.0,185.6176,185.6666,185.4023,185.5002,5476.0
2023-10-26 12:00:00,189.42,189.47,189.26,189.26,3644.0,185.3925,185.4415,185.2359,185.2359,3644.0
2023-10-26 12:05:00,189.27,189.27,189.06,189.09,2318.0,185.2457,185.2457,185.0402,185.0695,2318.0
2023-10-26 12:10:00,189.08,189.2,188.99,189.17,5891.0,185.0597,185.1772,184.9717,185.1478,5891.0
2023-10-26 12:15:00,189.11,189.11,188.99,189.05,5724.0,185.0891,185.0891,184.9717,185.0304,5724.0
2023-10-26 12:20:00,189.03,189.12,188.78,188.78,16928.0,185.0108,185.0989,184.7661,184.7661,16928.0
2023-10-26 12:25:00,188.83,189.03,188.79,188.87,21083.0,184.8151,185.0108,184.7759,184.8542,21083.0
2023-10-26 12:30:00,188.92,189.05,188.81,188.9,5869.0,184.9031,185.0304,184.7955,184.8836,5869.0
2023-10-26 12:35:00,188.86,188.91,188.67,188.67,2521.0,184.8444,184.8934,184.6585,184.6585,2521.0
2023-10-26 12:40:00,188.67,188.83,188.51,188.51,5934.0,184.6585,184.8151,184.5019,184.5019,5934.0
2023-10-26 12:45:00,188.44,188.55,188.31,188.49,5851.0,184.4334,184.541,184.3061,184.4823,5851.0
2023-10-26 12:50:00,188.51,188.61,188.46,188.52,3040.0,184.5019,184.5997,184.4529,184.5117,3040.0
2023-10-26 12:55:00,188.46,188.6,188.44,188.5,4750.0,184.4529,184.59,184.4334,184.4921,4750.0
2023-10-26 13:00:00,188.5,188.77,188.42,188.71,3875.0,184.4921,184.7563,184.4138,184.6976,3875.0
2023-10-26 13:05:00,188.71,188.73,188.6,188.62,2850.0,184.6976,184.7172,184.59,184.6095,2850.0
2023-10-26 13:10:00,188.62,188.62,188.42,188.42,4001.0,184.6095,184.6095,184.4138,184.4138,4001.0
2023-10-26 13:15:00,188.48,188.59,188.43,188.43,2306.0,184.4725,184.5802,184.4236,184.4236,2306.0
2023-10-26 13:20:00,188.4,188.4,188.24,188.34,3625.0,184.3942,184.3942,184.2376,184.3355,3625.0
2023-10-26 13:25:00,188.33,188.46,188.26,188.39,3619.0,184.3257,184.4529,184.2572,184.3844,3619.0
2023-10-26 13:30:00,188.31,188.41,188.11,188.35,11440.0,184.3061,184.404,184.1104,184.3453,11440.0
2023-10-26 13:35:00,188.27,188.71,188.25,188.63,29162.0,184.267,184.6976,184.2474,184.6193,29162.0
2023-10-26 13:40:00,188.58,188.66,188.51,188.56,4508.0,184.5704,184.6487,184.5019,184.5508,4508.0
2023-10-26 13:45:00,188.59,188.71,188.55,188.71,2154.0,184.5802,184.6976,184.541,184.6976,2154.0
2023-10-26 13:50:00,188.63,188.63,188.49,188.51,6261.0,184.6193,184.6193,184.4823,184.5019,6261.0
2023-10-26 13:55:00,188.55,188.62,188.51,188.57,2620.0,184.541,184.6095,184.5019,184.5606,2620.0
2023-10-26 14:00:00,188.63,188.64,188.41,188.41,3321.0,184.6193,184.6291,184.404,184.404,3321.0
2023-10-26 14:05:00,188.4,188.44,188.22,188.22,2015.0,184.3942,184.4334,184.218,184.218,2015.0
2023-10-26 14:10:00,188.25,188.34,188.23,188.26,4098.0,184.2474,184.3355,184.2278,184.2572,4098.0
2023-10-26 14:15:00,188.38,188.46,188.35,188.46,1167.0,184.3746,184.4529,184.3453,184.4529,1167.0
2023-10-26 14:20:00,188.43,188.44,188.22,188.22,6901.0,184.4236,184.4334,184.218,184.218,6901.0
2023-10-26 14:25:00,188.22,188.24,188.17,188.23,5308.0,184.218,184.2376,184.1691,184.2278,5308.0
2023-10-26 14:30:00,188.18,188.63,188.12,188.54,9574.0,184.1789,184.6193,184.1202,184.5312,9574.0
2023-10-26 14:35:00,188.45,188.53,188.32,188.32,13747.0,184.4431,184.5214,184.3159,184.3159,13747.0
2023-10-26 14:40:00,188.31,188.42,188.23,188.26,11120.0,184.3061,184.4138,184.2278,184.2572,11120.0
2023-10-26 14:45:00,188.35,188.39,188.29,188.39,2856.0,184.3453,184.3844,184.2865,184.3844,2856.0
2023-10-26 14:50:00,188.31,188.39,188.17,188.39,7580.0,184.3061,184.3844,184.1691,184.3844,7580.0
2023-10-26 14:55:00,188.36,188.4,188.33,188.38,3337.0,184.3551,184.3942,184.3257,184.3746,3337.0
2023-10-26 15:00:00,188.37,188.47,188.3,188.36,11973.0,184.3648,184.4627,184.2963,184.3551,11973.0
2023-10-26 15:05:00,188.41,188.46,188.22,188.22,10243.0,184.404,184.4529,184.218,184.218,10243.0
2023-10-26 15:10:00,188.24,188.24,187.83,187.97,8653.0,184.2376,184.2376,183.8363,183.9733,8653.0
2023-10-26 15:15:00,187.9,187.95,187.72,187.72,9215.0,183.9048,183.9538,183.7287,183.7287,9215.0
2023-10-26 15:20:00,187.79,187.95,187.79,187.87,5212.0,183.7972,183.9538,183.7972,183.8755,5212.0
2023-10-26 15:25:00,187.9,187.9,187.65,187.65,7368.0,183.9048,183.9048,183.6602,183.6602,7368.0
2023-10-26 15:30:00,187.66,187.72,187.51,187.52,8027.0,183.6699,183.7287,183.5231,183.5329,8027.0
2023-10-26 15:35:00,187.45,187.45,187.1,187.2,11878.0,183.4644,183.4644,183.1218,183.2197,11878.0
2023-10-26 15:40:00,187.15,187.17,186.9,186.97,15246.0,183.1708,183.1904,182.9261,182.9946,15246.0
2023-10-26 15:45:00,186.95,187.08,186.83,187.03,15195.0,182.975,183.1023,182.8576,183.0533,15195.0
2023-10-26 15:50:00,187.04,187.22,186.87,186.94,44003.0,183.0631,183.2393,182.8967,182.9652,44003.0
2023-10-26 15:55:00,186.95,187.27,186.79,187.12,119065.0,182.975,183.2882,182.8184,183.1414,119065.0
2023-10-27 09:30:00,186.56,186.93,185.76,186.0,32857.0,182.5933,182.9555,181.8103,182.0452,32857.0
2023-10-27 09:35:00,186.12,187.15,186.09,187.04,6765.0,182.1627,183.1708,182.1333,183.0631,6765.0
2023-10-27 09:40:00,186.96,186.99,185.9,185.9,4819.0,182.9848,183.0142,181.9474,181.9474,4819.0
2023-10-27 09:45:00,186.02,186.5,186.01,186.45,10098.0,182.0648,182.5346,182.055,182.4857,10098.0
2023-10-27 09:50:00,186.33,186.33,185.71,186.03,6198.0,182.3682,182.3682,181.7614,182.0746,6198.0
2023-10-27 09:55:00,186.03,186.33,185.82,186.33,3953.0,182.0746,182.3682,181.8691,182.3682,3953.0
2023-10-27 10:00:00,186.43,186.43,185.54,186.19,6643.0,182.4661,182.4661,181.595,182.2312,6643.0
2023-10-27 10:05:00,186.11,186.31,186.0,186.09,4164.0,182.1529,182.3486,182.0452,182.1333,4164.0
2023-10-27 10:10:00,186.08,186.08,185.77,185.84,7703.0,182.1235,182.1235,181.8201,181.8886,7703.0
2023-10-27 10:15:00,185.79,185.86,185.54,185.65,6950.0,181.8397,181.9082,181.595,181.7027,6950.0
2023-10-27 10:20:00,185.65,185.99,185.64,185.74,9630.0,181.7027,182.0354,181.6929,181.7908,9630.0
2023-10-27 10:25:00,185.74,185.82,185.59,185.68,5439.0,181.7908,181.8691,181.644,181.732,5439.0
2023-10-27 10:30:00,185.65,185.65,185.29,185.49,6684.0,181.7027,181.7027,181.3503,181.5461,6684.0
2023-10-27 10:35:00,185.59,185.94,185.59,185.64,7882.0,181.644,181.9865,181.644,181.6929,7882.0
2023-10-27 10:40:00,185.65,185.67,185.42,185.55,3983.0,181.7027,181.7223,181.4776,181.6048,3983.0
2023-10-27 10:45:00,185.62,185.81,185.55,185.65,5702.0,181.6733,181.8593,181.6048,181.7027,5702.0
2023-10-27 10:50:00,185.78,186.01,185.59,185.9,3699.0,181.8299,182.055,181.644,181.9474,3699.0
2023-10-27 10:55:00,185.93,186.25,185.89,186.25,6450.0,181.9767,182.2899,181.9376,182.2899,6450.0
2023-10-27 11:00:00,186.24,186.25,186.08,186.09,5980.0,182.2801,182.2899,182.1235,182.1333,5980.0
2023-10-27 11:05:00,186.1,186.42,186.09,186.32,7857.0,182.1431,182.4563,182.1333,182.3584,7857.0
2023-10-27 11:10:00,186.31,186.4,186.15,186.38,15550.0,182.3486,182.4367,182.192,182.4172,15550.0
2023-10-27 11:15:00,186.43,186.56,186.39,186.44,7830.0,182.4661,182.5933,182.4269,182.4759,7830.0
2023-10-27 11:20:00,186.44,186.66,186.39,186.5,4653.0,182.4759,182.6912,182.4269,182.5346,4653.0
2023-10-27 11:25:00,186.56,186.61,186.46,186.5,2910.0,182.5933,182.6423,182.4955,182.5346,2910.0
2023-10-27 11:30:00,186.56,186.58,186.4,186.4,5513.0,182.5933,182.6129,182.4367,182.4367,5513.0
2023-10-27 11:35:00,186.37,186.57,186.28,186.28,3754.0,182.4074,182.6031,182.3193,182.3193,3754.0
2023-10-27 11:40:00,186.28,186.28,186.08,186.21,5190.0,182.3193,182.3193,182.1235,182.2508,5190.0
2023-10-27 11:45:00,186.13,186.15,185.91,186.02,3787.0,182.1725,182.192,181.9571,182.0648,3787.0
2023-10-27 11:50:00,186.17,186.18,186.03,186.04,2910.0,182.2116,182.2214,182.0746,182.0844,2910.0
2023-10-27 11:55:00,186.08,186.12,185.9,186.06,1600.0,182.1235,182.1627,181.9474,182.104,1600.0
2023-10-27 12:00:00,186.09,186.15,185.93,186.02,3806.0,182.1333,182.192,181.9767,182.0648,3806.0
2023-10-27 12:05:00,185.88,186.09,185.86,186.06,2328.0,181.9278,182.1333,181.9082,182.104,2328.0
2023-10-27 12:10:00,186.11,186.12,185.93,185.94,4150.0,182.1529,182.1627,181.9767,181.9865,4150.0
2023-10-27 12:15:00,185.98,186.03,185.92,185.94,2132.0,182.0257,182.0746,181.9669,181.9865,2132.0
2023-10-27 12:20:00,186.0,186.0,185.72,185.72,1969.0,182.0452,182.0452,181.7712,181.7712,1969.0
2023-10-27 12:25:00,185.71,185.96,185.59,185.95,3932.0,181.7614,182.0061,181.644,181.9963,3932.0
2023-10-27 12:30:00,185.94,186.0,185.79,186.0,3322.0,181.9865,182.0452,181.8397,182.0452,3322.0
2023-10-27 12:35:00,185.97,186.17,185.95,186.06,3565.0,182.0159,182.2116,181.9963,182.104,3565.0
2023-10-27 12:40:00,186.0,186.04,185.81,185.84,6540.0,182.0452,182.0844,181.8593,181.8886,6540.0
2023-10-27 12:45:00,185.83,185.86,185.66,185.67,2840.0,181.8788,181.9082,181.7125,181.7223,2840.0
2023-10-27 12:50:00,185.65,185.78,185.57,185.59,4654.0,181.7027,181.8299,181.6244,181.644,4654.0
2023-10-27 12:55:00,185.55,185.55,185.36,185.37,3253.0,181.6048,181.6048,181.4188,181.4286,3253.0
2023-10-27 13:00:00,185.31,185.51,185.31,185.51,3620.0,181.3699,181.5657,181.3699,181.5657,3620.0
2023-10-27 13:05:00,185.44,185.44,185.19,185.28,4794.0,181.4971,181.4971,181.2525,181.3405,4794.0
2023-10-27 13:10:00,185.33,185.42,185.23,185.29,2375.0,181.3895,181.4776,181.2916,181.3503,2375.0
2023-10-27 13:15:00,185.31,185.36,184.95,185.06,5206.0,181.3699,181.4188,181.0176,181.1252,5206.0
2023-10-27 13:20:00,184.99,185.04,184.87,184.93,1678.0,181.0567,181.1056,180.9393,180.998,1678.0
2023-10-27 13:25:00,185.01,185.06,184.9,184.9,1829.0,181.0763,181.1252,180.9686,180.9686,1829.0
2023-10-27 13:30:00,184.86,185.03,184.86,185.0,2230.0,180.9295,181.0959,180.9295,181.0665,2230.0
2023-10-27 13:35:00,185.06,185.06,184.75,184.84,3310.0,181.1252,181.1252,180.8218,180.9099,3310.0
2023-10-27 13:40:00,184.78,185.01,184.61,184.9,2576.0,180.8512,181.0763,180.6848,180.9686,2576.0
2023-10-27 13:45:00,184.9,184.92,184.82,184.86,2311.0,180.9686,180.9882,180.8903,180.9295,2311.0
2023-10-27 13:50:00,184.93,185.01,184.62,184.62,2860.0,180.998,181.0763,180.6946,180.6946,2860.0
2023-10-27 13:55:00,184.61,184.67,184.56,184.57,2140.0,180.6848,180.7435,180.6359,180.6456,2140.0
2023-10-27 14:00:00,184.6,184.68,184.59,184.6,3256.0,180.675,180.7533,180.6652,180.675,3256.0
2023-10-27 14:05:00,184.63,184.63,184.38,184.57,4443.0,180.7044,180.7044,180.4597,180.6456,4443.0
2023-10-27 14:10:00,184.54,184.74,184.54,184.71,1920.0,180.6163,180.812,180.6163,180.7827,1920.0
2023-10-27 14:15:00,184.72,184.78,184.44,184.44,3920.0,180.7925,180.8512,180.5184,180.5184,3920.0
2023-10-27 14:20:00,184.45,184.45,184.2,184.25,4463.0,180.5282,180.5282,180.2835,180.3324,4463.0
2023-10-27 14:25:00,184.28,184.28,184.06,184.11,3198.0,180.3618,180.3618,180.1465,180.1954,3198.0
2023-10-27 14:30:00,184.11,184.66,184.09,184.61,3742.0,180.1954,180.7337,180.1758,180.6848,3742.0
2023-10-27 14:35:00,184.6,184.7,184.47,184.58,9149.0,180.675,180.7729,180.5478,180.6554,9149.0
2023-10-27 14:40:00,184.61,184.68,184.54,184.67,4859.0,180.6848,180.7533,180.6163,180.7435,4859.0
2023-10-27 14:45:00,184.74,184.77,184.37,184.37,3428.0,180.812,180.8414,180.4499,180.4499,3428.0
2023-10-27 14:50:00,184.3,184.41,184.21,184.26,5159.0,180.3814,180.489,180.2933,180.3422,5159.0
2023-10-27 14:55:00,184.32,184.37,184.06,184.14,4633.0,180.401,180.4499,180.1465,180.2248,4633.0
2023-10-27 15:00:00,184.14,184.31,184.11,184.17,6700.0,180.2248,180.3912,180.1954,180.2541,6700.0
2023-10-27 15:05:00,184.21,184.29,184.04,184.09,2334.0,180.2933,180.3716,180.1269,180.1758,2334.0
2023-10-27 15:10:00,184.06,184.29,184.02,184.22,7678.0,180.1465,180.3716,180.1073,180.3031,7678.0
2023-10-27 15:15:00,184.19,184.27,184.15,184.25,3466.0,180.2737,180.352,180.2346,180.3324,3466.0
2023-10-27 15:20:00,184.24,184.38,184.16,184.38,7427.0,180.3227,180.4597,180.2444,180.4597,7427.0
2023-10-27 15:25:00,184.41,184.64,184.4,184.61,5668.0,180.489,180.7142,180.4793,180.6848,5668.0
2023-10-27 15:30:00,184.66,184.71,184.3,184.3,8237.0,180.7337,180.7827,180.3814,180.3814,8237.0
2023-10-27 15:35:00,184.25,184.33,184.06,184.3,8053.0,180.3324,180.4107,180.1465,180.3814,8053.0
2023-10-27 15:40:00,184.33,184.58,184.27,184.5,14935.0,180.4107,180.6554,180.352,180.5771,14935.0
2023-10-27 15:45:00,184.52,184.66,184.48,184.58,12243.0,180.5967,180.7337,180.5576,180.6554,12243.0
2023-10-27 15:50:00,184.71,184.79,184.53,184.79,20668.0,180.7827,180.861,180.6065,180.861,20668.0
2023-10-27 15:55:00,184.75,185.02,184.52,184.95,93702.0,180.8218,181.0861,180.5967,181.0176,93702.0
2023-10-30 09:30:00,185.52,186.11,185.09,185.09,16052.0,181.5754,182.1529,181.1546,181.1546,16052.0
2023-10-30 09:35:00,185.29,185.77,185.25,185.72,4286.0,181.3503,181.8201,181.3112,181.7712,4286.0
2023-10-30 09:40:00,185.72,186.11,185.57,186.05,3413.0,181.7712,182.1529,181.6244,182.0942,3413.0
2023-10-30 09:45:00,186.19,186.34,185.74,185.75,5629.0,182.2312,182.378,181.7908,181.8006,5629.0
2023-10-30 09:50:00,185.82,186.02,185.78,186.01,6357.0,181.8691,182.0648,181.8299,182.055,6357.0
2023-10-30 09:55:00,186.1,186.53,186.08,186.53,13299.0,182.1431,182.564,182.1235,182.564,13299.0
2023-10-30 10:00:00,186.64,186.82,186.44,186.48,3497.0,182.6716,182.8478,182.4759,182.515,3497.0
2023-10-30 10:05:00,186.56,186.56,186.29,186.37,5057.0,182.5933,182.5933,182.3291,182.4074,5057.0
2023-10-30 10:10:00,186.43,186.44,186.05,186.05,5165.0,182.4661,182.4759,182.0942,182.0942,5165.0
2023-10-30 10:15:00,186.28,186.66,186.25,186.63,3410.0,182.3193,182.6912,182.2899,182.6618,3410.0
2023-10-30 10:20:00,186.64,186.71,186.57,186.67,2888.0,182.6716,182.7401,182.6031,182.701,2888.0
2023-10-30 10:25:00,186.71,187.01,186.65,186.99,6712.0,182.7401,183.0338,182.6814,183.0142,6712.0
2023-10-30 10:30:00,187.04,187.18,186.81,186.98,5923.0,183.0631,183.2001,182.838,183.0044,5923.0
2023-10-30 10:35:00,187.01,187.29,186.99,187.0,3658.0,183.0338,183.3078,183.0142,183.024,3658.0
2023-10-30 10:40:00,187.02,187.11,186.87,186.87,2874.0,183.0435,183.1316,182.8967,182.8967,2874.0
2023-10-30 10:45:00,186.8,187.12,186.8,187.03,7636.0,182.8282,183.1414,182.8282,183.0533,7636.0
2023-10-30 10:50:00,187.08,187.11,186.72,186.72,5506.0,183.1023,183.1316,182.7499,182.7499,5506.0
2023-10-30 10:55:00,186.75,186.94,186.63,186.9,6199.0,182.7793,182.9652,182.6618,182.9261,6199.0
2023-10-30 11:00:00,186.9,187.13,186.9,187.1,2923.0,182.9261,183.1512,182.9261,183.1218,2923.0
2023-10-30 11:05:00,187.11,187.49,187.11,187.44,4388.0,183.1316,183.5036,183.1316,183.4546,4388.0
2023-10-30 11:10:00,187.44,187.54,187.35,187.35,1972.0,183.4546,183.5525,183.3665,183.3665,1972.0
2023-10-30 11:15:00,187.39,187.39,187.15,187.16,4512.0,183.4057,183.4057,183.1708,183.1806,4512.0
2023-10-30 11:20:00,187.18,187.42,187.17,187.36,14582.0,183.2001,183.435,183.1904,183.3763,14582.0
2023-10-30 11:25:00,187.39,187.46,187.29,187.38,4940.0,183.4057,183.4742,183.3078,183.3959,4940.0
2023-10-30 11:30:00,187.37,187.52,187.15,187.45,6700.0,183.3861,183.5329,183.1708,183.4644,6700.0
2023-10-30 11:35:00,187.47,187.6,187.34,187.34,6737.0,183.484,183.6112,183.3567,183.3567,6737.0
2023-10-30 11:40:00,187.37,187.64,187.37,187.6,5293.0,183.3861,183.6504,183.3861,183.6112,5293.0
2023-10-30 11:45:00,187.63,187.82,187.62,187.75,10523.0,183.6406,183.8265,183.6308,183.758,10523.0
2023-10-30 11:50:00,187.87,188.02,187.87,188.01,3348.0,183.8755,184.0223,183.8755,184.0125,3348.0
2023-10-30 11:55:00,188.01,188.11,187.97,188.04,2564.0,184.0125,184.1104,183.9733,184.0419,2564.0
2023-10-30 12:00:00,188.1,188.12,187.98,188.09,2110.0,184.1006,184.1202,183.9831,184.0908,2110.0
2023-10-30 12:05:00,188.04,188.07,187.97,188.0,4309.0,184.0419,184.0712,183.9733,184.0027,4309.0
2023-10-30 12:10:00,188.06,188.23,188.05,188.19,2741.0,184.0614,184.2278,184.0516,184.1887,2741.0
2023-10-30 12:15:00,188.12,188.22,187.94,188.01,6792.0,184.1202,184.218,183.944,184.0125,6792.0
2023-10-30 12:20:00,188.03,188.11,188.0,188.03,3188.0,184.0321,184.1104,184.0027,184.0321,3188.0
2023-10-30 12:25:00,187.99,188.06,187.94,187.96,3888.0,183.9929,184.0614,183.944,183.9636,3888.0
2023-10-30 12:30:00,187.97,187.99,187.88,187.93,2950.0,183.9733,183.9929,183.8853,183.9342,2950.0
2023-10-30 12:35:00,188.04,188.06,187.93,187.93,2502.0,184.0419,184.0614,183.9342,183.9342,2502.0
2023-10-30 12:40:00,187.91,187.93,187.59,187.59,2785.0,183.9146,183.9342,183.6014,183.6014,2785.0
2023-10-30 12:45:00,187.53,187.87,187.45,187.87,12608.0,183.5427,183.8755,183.4644,183.8755,12608.0
2023-10-30 12:50:00,187.94,187.94,187.71,187.72,3897.0,183.944,183.944,183.7189,183.7287,3897.0
2023-10-30 12:55:00,187.71,187.86,187.67,187.86,5132.0,183.7189,183.8657,183.6797,183.8657,5132.0
2023-10-30 13:00:00,187.92,187.92,187.62,187.81,7332.0,183.9244,183.9244,183.6308,183.8168,7332.0
2023-10-30 13:05:00,187.87,187.95,187.81,187.94,1600.0,183.8755,183.9538,183.8168,183.944,1600.0
2023-10-30 13:10:00,187.95,188.03,187.83,188.03,1708.0,183.9538,184.0321,183.8363,184.0321,1708.0
2023-10-30 13:15:00,188.05,188.08,187.97,188.03,3719.0,184.0516,184.081,183.9733,184.0321,3719.0
2023-10-30 13:20:00,188.01,188.2,188.01,188.2,2995.0,184.0125,184.1985,184.0125,184.1985,2995.0
2023-10-30 13:25:00,188.25,188.57,188.22,188.54,6372.0,184.2474,184.5606,184.218,184.5312,6372.0
2023-10-30 13:30:00,188.55,188.56,188.23,188.24,2547.0,184.541,184.5508,184.2278,184.2376,2547.0
2023-10-30 13:35:00,188.24,188.39,188.17,188.38,2640.0,184.2376,184.3844,184.1691,184.3746,2640.0
2023-10-30 13:40:00,188.36,188.52,188.36,188.52,3666.0,184.3551,184.5117,184.3551,184.5117,3666.0
2023-10-30 13:45:00,188.44,188.53,188.42,188.45,3424.0,184.4334,184.5214,184.4138,184.4431,3424.0
2023-10-30 13:50:00,188.53,188.64,188.53,188.61,3232.0,184.5214,184.6291,184.5214,184.5997,3232.0
2023-10-30 13:55:00,188.59,188.62,188.46,188.6,3170.0,184.5802,184.6095,184.4529,184.59,3170.0
2023-10-30 14:00:00,188.62,188.64,188.52,188.64,14210.0,184.6095,184.6291,184.5117,184.6291,14210.0
2023-10-30 14:05:00,188.64,188.64,188.39,188.46,6785.0,184.6291,184.6291,184.3844,184.4529,6785.0
2023-10-30 14:10:00,188.5,188.54,188.47,188.47,1211.0,184.4921,184.5312,184.4627,184.4627,1211.0
2023-10-30 14:15:00,188.47,188.5,188.38,188.4,3434.0,184.4627,184.4921,184.3746,184.3942,3434.0
2023-10-30 14:20:00,188.4,188.49,188.4,188.44,3146.0,184.3942,184.4823,184.3942,184.4334,3146.0
2023-10-30 14:25:00,188.42,188.5,188.34,188.5,1509.0,184.4138,184.4921,184.3355,184.4921,1509.0
2023-10-30 14:30:00,188.51,188.54,188.45,188.51,1856.0,184.5019,184.5312,184.4431,184.5019,1856.0
2023-10-30 14:35:00,188.56,188.71,188.53,188.57,2440.0,184.5508,184.6976,184.5214,184.5606,2440.0
2023-10-30 14:40:00,188.54,188.6,188.5,188.52,3356.0,184.5312,184.59,184.4921,184.5117,3356.0
2023-10-30 14:45:00,188.51,188.8,188.51,188.8,1173.0,184.5019,184.7857,184.5019,184.7857,1173.0
2023-10-30 14:50:00,188.66,188.69,188.46,188.51,3870.0,184.6487,184.678,184.4529,184.5019,3870.0
2023-10-30 14:55:00,188.46,188.53,188.43,188.52,3986.0,184.4529,184.5214,184.4236,184.5117,3986.0
2023-10-30 15:00:00,188.55,188.73,188.52,188.64,2545.0,184.541,184.7172,184.5117,184.6291,2545.0
2023-10-30 15:05:00,188.59,188.69,188.52,188.61,4180.0,184.5802,184.678,184.5117,184.5997,4180.0
2023-10-30 15:10:00,188.61,188.77,188.61,188.7,3611.0,184.5997,184.7563,184.5997,184.6878,3611.0
2023-10-30 15:15:00,188.7,188.82,188.66,188.82,4099.0,184.6878,184.8053,184.6487,184.8053,4099.0
2023-10-30 15:20:00,188.78,188.91,188.77,188.9,5367.0,184.7661,184.8934,184.7563,184.8836,5367.0
2023-10-30 15:25:00,188.88,188.88,188.74,188.83,5318.0,184.864,184.864,184.727,184.8151,5318.0
2023-10-30 15:30:00,188.86,188.9,188.71,188.75,7466.0,184.8444,184.8836,184.6976,184.7368,7466.0
2023-10-30 15:35:00,188.69,188.84,188.64,188.78,6092.0,184.678,184.8249,184.6291,184.7661,6092.0
2023-10-30 15:40:00,188.68,188.78,188.55,188.74,7341.0,184.6683,184.7661,184.541,184.727,7341.0
2023-10-30 15:45:00,188.71,188.79,188.61,188.69,9716.0,184.6976,184.7759,184.5997,184.678,9716.0
2023-10-30 15:50:00,188.63,188.64,188.4,188.5,14830.0,184.6193,184.6291,184.3942,184.4921,14830.0
2023-10-30 15:55:00,188.52,188.52,188.21,188.25,46367.0,184.5117,184.5117,184.2082,184.2474,46367.0
2023-10-31 09:30:00,189.01,189.2,188.87,188.95,20122.0,184.9912,185.1772,184.8542,184.9325,20122.0
2023-10-31 09:35:00,188.91,188.98,188.07,188.66,5348.0,184.8934,184.9619,184.0712,184.6487,5348.0
2023-10-31 09:40:00,188.6,188.69,188.43,188.65,16728.0,184.59,184.678,184.4236,184.6389,16728.0
2023-10-31 09:45:00,188.65,188.66,188.24,188.4,4457.0,184.6389,184.6487,184.2376,184.3942,4457.0
2023-10-31 09:50:00,188.18,188.47,188.15,188.43,1352.0,184.1789,184.4627,184.1495,184.4236,1352.0
2023-10-31 09:55:00,188.44,188.57,188.25,188.25,1924.0,184.4334,184.5606,184.2474,184.2474,1924.0
2023-10-31 10:00:00,188.23,188.23,187.82,187.98,4264.0,184.2278,184.2278,183.8265,183.9831,4264.0
2023-10-31 10:05:00,188.0,188.1,187.92,188.01,4491.0,184.0027,184.1006,183.9244,184.0125,4491.0
2023-10-31 10:10:00,188.0,188.62,187.99,188.62,15511.0,184.0027,184.6095,183.9929,184.6095,15511.0
2023-10-31 10:15:00,188.63,188.84,188.44,188.5,13417.0,184.6193,184.8249,184.4334,184.4921,13417.0
2023-10-31 10:20:00,188.47,188.65,188.46,188.5,3677.0,184.4627,184.6389,184.4529,184.4921,3677.0
2023-10-31 10:25:00,188.46,188.6,188.45,188.6,1492.0,184.4529,184.59,184.4431,184.59,1492.0
2023-10-31 10:30:00,188.6,188.66,188.43,188.44,7804.0,184.59,184.6487,184.4236,184.4334,7804.0
2023-10-31 10:35:00,188.43,188.51,188.39,188.42,2269.0,184.4236,184.5019,184.3844,184.4138,2269.0
2023-10-31 10:40:00,188.39,188.64,188.34,188.5,17310.0,184.3844,184.6291,184.3355,184.4921,17310.0
2023-10-31 10:45:00,188.66,188.66,188.39,188.5,8155.0,184.6487,184.6487,184.3844,184.4921,8155.0
2023-10-31 10:50:00,188.51,188.63,188.47,188.55,6428.0,184.5019,184.6193,184.4627,184.541,6428.0
2023-10-31 10:55:00,188.6,188.64,188.47,188.64,7656.0,184.59,184.6291,184.4627,184.6291,7656.0
2023-10-31 11:00:00,188.74,188.74,188.5,188.52,3530.0,184.727,184.727,184.4921,184.5117,3530.0
2023-10-31 11:05:00,188.55,188.55,188.43,188.44,4763.0,184.541,184.541,184.4236,184.4334,4763.0
2023-10-31 11:10:00,188.44,188.63,188.43,188.63,4134.0,184.4334,184.6193,184.4236,184.6193,4134.0
2023-10-31 11:15:00,188.58,188.59,188.51,188.59,500.0,184.5704,184.5802,184.5019,184.5802,500.0
2023-10-31 11:20:00,188.56,188.62,188.46,188.55,7875.0,184.5508,184.6095,184.4529,184.541,7875.0
2023-10-31 11:25:00,188.63,188.9,188.63,188.71,3949.0,184.6193,184.8836,184.6193,184.6976,3949.0
2023-10-31 11:30:00,188.71,188.81,188.62,188.81,3421.0,184.6976,184.7955,184.6095,184.7955,3421.0
2023-10-31 11:35:00,188.8,188.83,188.67,188.83,1518.0,184.7857,184.8151,184.6585,184.8151,1518.0
2023-10-31 11:40:00,188.77,188.77,188.62,188.7,1699.0,184.7563,184.7563,184.6095,184.6878,1699.0
2023-10-31 11:45:00,188.68,188.82,188.66,188.67,4153.0,184.6683,184.8053,184.6487,184.6585,4153.0
2023-10-31 11:50:00,188.72,188.73,188.61,188.63,1289.0,184.7074,184.7172,184.5997,184.6193,1289.0
2023-10-31 11:55:00,188.71,189.11,188.71,189.03,4228.0,184.6976,185.0891,184.6976,185.0108,4228.0
2023-10-31 12:00:00,189.02,189.03,188.93,188.93,1775.0,185.001,185.0108,184.9129,184.9129,1775.0
2023-10-31 12:05:00,188.87,188.87,188.79,188.87,1012.0,184.8542,184.8542,184.7759,184.8542,1012.0
2023-10-31 12:10:00,188.83,188.87,188.75,188.75,2951.0,184.8151,184.8542,184.7368,184.7368,2951.0
2023-10-31 12:15:00,188.78,188.83,188.67,188.67,6156.0,184.7661,184.8151,184.6585,184.6585,6156.0
2023-10-31 12:20:00,188.67,188.77,188.67,188.73,2330.0,184.6585,184.7563,184.6585,184.7172,2330.0
2023-10-31 12:25:00,188.67,188.73,188.67,188.69,511.0,184.6585,184.7172,184.6585,184.678,511.0
2023-10-31 12:30:00,188.87,189.13,188.86,189.09,1599.0,184.8542,185.1087,184.8444,185.0695,1599.0
2023-10-31 12:35:00,189.04,189.13,188.77,189.13,3831.0,185.0206,185.1087,184.7563,185.1087,3831.0
2023-10-31 12:40:00,189.08,189.31,189.01,189.18,1822.0,185.0597,185.2849,184.9912,185.1576,1822.0
2023-10-31 12:45:00,189.14,189.25,189.08,189.25,922.0,185.1185,185.2261,185.0597,185.2261,922.0
2023-10-31 12:50:00,189.23,189.23,189.16,189.16,769.0,185.2066,185.2066,185.138,185.138,769.0
2023-10-31 12:55:00,189.12,189.28,189.12,189.21,3617.0,185.0989,185.2555,185.0989,185.187,3617.0
2023-10-31 13:00:00,189.25,189.41,189.25,189.41,900.0,185.2261,185.3827,185.2261,185.3827,900.0
2023-10-31 13:05:00,189.53,189.54,189.38,189.43,2067.0,185.5002,185.51,185.3534,185.4023,2067.0
2023-10-31 13:10:00,189.39,189.39,189.24,189.36,2148.0,185.3632,185.3632,185.2163,185.3338,2148.0
2023-10-31 13:15:00,189.33,189.52,189.33,189.47,1149.0,185.3044,185.4904,185.3044,185.4415,1149.0
2023-10-31 13:20:00,189.51,189.51,189.44,189.47,844.0,185.4806,185.4806,185.4121,185.4415,844.0
2023-10-31 13:25:00,189.47,189.48,189.42,189.42,800.0,185.4415,185.4512,185.3925,185.3925,800.0
2023-10-31 13:30:00,189.52,189.73,189.51,189.73,2261.0,185.4904,185.6959,185.4806,185.6959,2261.0
2023-10-31 13:35:00,189.68,189.79,189.6,189.65,2139.0,185.647,185.7547,185.5687,185.6176,2139.0
2023-10-31 13:40:00,189.72,189.92,189.72,189.85,1619.0,185.6861,185.8819,185.6861,185.8134,1619.0
2023-10-31 13:45:00,189.79,189.81,189.71,189.72,1968.0,185.7547,185.7742,185.6764,185.6861,1968.0
2023-10-31 13:50:00,189.79,189.86,189.79,189.85,1931.0,185.7547,185.8232,185.7547,185.8134,1931.0
2023-10-31 13:55:00,189.86,189.86,189.76,189.81,1272.0,185.8232,185.8232,185.7253,185.7742,1272.0
2023-10-31 14:00:00,189.91,189.93,189.74,189.79,2749.0,185.8721,185.8917,185.7057,185.7547,2749.0
2023-10-31 14:05:00,189.79,189.87,189.79,189.84,1984.0,185.7547,185.833,185.7547,185.8036,1984.0
2023-10-31 14:10:00,189.84,189.89,189.75,189.8,3051.0,185.8036,185.8525,185.7155,185.7644,3051.0
2023-10-31 14:15:00,189.8,189.91,189.67,189.7,2557.0,185.7644,185.8721,185.6372,185.6666,2557.0
2023-10-31 14:20:00,189.72,189.72,189.61,189.62,3344.0,185.6861,185.6861,185.5785,185.5883,3344.0
2023-10-31 14:25:00,189.63,189.63,189.44,189.44,5623.0,185.5981,185.5981,185.4121,185.4121,5623.0
2023-10-31 14:30:00,189.43,189.52,189.42,189.5,1953.0,185.4023,185.4904,185.3925,185.4708,1953.0
2023-10-31 14:35:00,189.52,189.53,189.4,189.5,2013.0,185.4904,185.5002,185.3729,185.4708,2013.0
2023-10-31 14:40:00,189.53,189.61,189.45,189.6,3220.0,185.5002,185.5785,185.4219,185.5687,3220.0
2023-10-31 14:45:00,189.54,189.65,189.47,189.59,1758.0,185.51,185.6176,185.4415,185.5589,1758.0
2023-10-31 14:50:00,189.63,189.74,189.61,189.68,2296.0,185.5981,185.7057,185.5785,185.647,2296.0
2023-10-31 14:55:00,189.67,189.81,189.66,189.76,2708.0,185.6372,185.7742,185.6274,185.7253,2708.0
2023-10-31 15:00:00,189.83,189.9,189.8,189.9,2135.0,185.7938,185.8623,185.7644,185.8623,2135.0
2023-10-31 15:05:00,189.83,189.83,189.71,189.78,3594.0,185.7938,185.7938,185.6764,185.7449,3594.0
2023-10-31 15:10:00,189.8,189.88,189.69,189.71,5738.0,185.7644,185.8427,185.6568,185.6764,5738.0
2023-10-31 15:15:00,189.65,189.77,189.65,189.74,3386.0,185.6176,185.7351,185.6176,185.7057,3386.0
2023-10-31 15:20:00,189.73,189.76,189.68,189.73,2931.0,185.6959,185.7253,185.647,185.6959,2931.0
2023-10-31 15:25:00,189.75,189.8,189.69,189.77,3833.0,185.7155,185.7644,185.6568,185.7351,3833.0
2023-10-31 15:30:00,189.75,189.75,189.63,189.65,6635.0,185.7155,185.7155,185.5981,185.6176,6635.0
2023-10-31 15:35:00,189.62,189.66,189.53,189.54,3568.0,185.5883,185.6274,185.5002,185.51,3568.0
2023-10-31 15:40:00,189.54,189.73,189.46,189.71,7012.0,185.51,185.6959,185.4317,185.6764,7012.0
2023-10-31 15:45:00,189.67,189.69,189.47,189.61,13228.0,185.6372,185.6568,185.4415,185.5785,13228.0
2023-10-31 15:50:00,189.63,189.67,189.37,189.44,18855.0,185.5981,185.6372,185.3436,185.4121,18855.0
2023-10-31 15:55:00,189.45,189.81,189.45,189.64,60351.0,185.4219,185.7742,185.4219,185.6078,60351.0
2023-11-01 09:30:00,190.54,190.88,189.88,190.24,24565.0,186.4887,186.8215,185.8427,186.1951,24565.0
2023-11-01 09:35:00,189.97,190.69,189.93,190.5,3800.0,185.9308,186.6355,185.8917,186.4496,3800.0
2023-11-01 09:40:00,190.6,190.61,189.96,190.24,2938.0,186.5474,186.5572,185.921,186.1951,2938.0
2023-11-01 09:45:00,190.47,190.66,190.35,190.61,3046.0,186.4202,186.6062,186.3027,186.5572,3046.0
2023-11-01 09:50:00,190.37,190.45,190.19,190.45,2694.0,186.3223,186.4006,186.1461,186.4006,2694.0
2023-11-01 09:55:00,190.59,190.66,190.51,190.62,2919.0,186.5376,186.6062,186.4593,186.567,2919.0
2023-11-01 10:00:00,190.75,190.8,190.54,190.74,4948.0,186.6942,186.7432,186.4887,186.6845,4948.0
2023-11-01 10:05:00,190.79,190.79,190.52,190.75,3073.0,186.7334,186.7334,186.4691,186.6942,3073.0
2023-11-01 10:10:00,190.68,190.75,190.48,190.6,2604.0,186.6257,186.6942,186.43,186.5474,2604.0
2023-11-01 10:15:00,190.7,190.86,190.7,190.82,1111.0,186.6453,186.8019,186.6453,186.7628,1111.0
2023-11-01 10:20:00,190.86,190.93,190.76,190.83,2736.0,186.8019,186.8704,186.704,186.7725,2736.0
2023-11-01 10:25:00,190.84,190.87,190.54,190.54,2206.0,186.7823,186.8117,186.4887,186.4887,2206.0
2023-11-01 10:30:00,190.53,190.75,190.52,190.59,3080.0,186.4789,186.6942,186.4691,186.5376,3080.0
2023-11-01 10:35:00,190.59,190.64,190.28,190.28,9127.0,186.5376,186.5866,186.2342,186.2342,9127.0
2023-11-01 10:40:00,190.36,190.41,190.27,190.33,12908.0,186.3125,186.3615,186.2244,186.2832,12908.0
2023-11-01 10:45:00,190.3,190.37,190.13,190.13,3054.0,186.2538,186.3223,186.0874,186.0874,3054.0
2023-11-01 10:50:00,190.14,190.14,189.76,189.78,6125.0,186.0972,186.0972,185.7253,185.7449,6125.0
2023-11-01 10:55:00,189.71,189.86,189.56,189.73,7735.0,185.6764,185.8232,185.5295,185.6959,7735.0
2023-11-01 11:00:00,189.68,189.88,189.68,189.81,3593.0,185.647,185.8427,185.647,185.7742,3593.0
2023-11-01 11:05:00,189.77,189.85,189.62,189.78,5562.0,185.7351,185.8134,185.5883,185.7449,5562.0
2023-11-01 11:10:00,189.73,189.88,189.64,189.68,6387.0,185.6959,185.8427,185.6078,185.647,6387.0
2023-11-01 11:15:00,189.66,189.73,189.58,189.69,2853.0,185.6274,185.6959,185.5491,185.6568,2853.0
2023-11-01 11:20:00,189.66,189.72,189.38,189.56,5467.0,185.6274,185.6861,185.3534,185.5295,5467.0
2023-11-01 11:25:00,189.53,189.62,189.35,189.44,2800.0,185.5002,185.5883,185.324,185.4121,2800.0
2023-11-01 11:30:00,189.49,189.66,189.45,189.5,1735.0,185.461,185.6274,185.4219,185.4708,1735.0
2023-11-01 11:35:00,189.47,189.58,189.41,189.49,2943.0,185.4415,185.5491,185.3827,185.461,2943.0
2023-11-01 11:40:00,189.43,189.52,189.32,189.32,4349.0,185.4023,185.4904,185.2946,185.2946,4349.0
2023-11-01 11:45:00,189.31,189.43,189.31,189.39,7542.0,185.2849,185.4023,185.2849,185.3632,7542.0
2023-11-01 11:50:00,189.33,189.4,189.18,189.18,3789.0,185.3044,185.3729,185.1576,185.1576,3789.0
2023-11-01 11:55:00,189.15,189.17,188.99,188.99,6787.0,185.1283,185.1478,184.9717,184.9717,6787.0
2023-11-01 12:00:00,189.06,189.13,188.74,188.84,9695.0,185.0402,185.1087,184.727,184.8249,9695.0
2023-11-01 12:05:00,188.84,188.9,188.44,188.44,9384.0,184.8249,184.8836,184.4334,184.4334,9384.0
2023-11-01 12:10:00,188.53,188.57,188.22,188.24,14812.0,184.5214,184.5606,184.218,184.2376,14812.0
2023-11-01 12:15:00,188.3,188.47,188.2,188.36,7120.0,184.2963,184.4627,184.1985,184.3551,7120.0
2023-11-01 12:20:00,188.42,188.52,188.3,188.52,8795.0,184.4138,184.5117,184.2963,184.5117,8795.0
2023-11-01 12:25:00,188.49,188.66,188.48,188.6,11814.0,184.4823,184.6487,184.4725,184.59,11814.0
2023-11-01 12:30:00,188.57,188.71,188.52,188.67,8410.0,184.5606,184.6976,184.5117,184.6585,8410.0
2023-11-01 12:35:00,188.64,188.72,188.57,188.62,2451.0,184.6291,184.7074,184.5606,184.6095,2451.0
2023-11-01 12:40:00,188.64,188.77,188.55,188.71,12839.0,184.6291,184.7563,184.541,184.6976,12839.0
2023-11-01 12:45:00,188.72,188.86,188.66,188.83,2541.0,184.7074,184.8444,184.6487,184.8151,2541.0
2023-11-01 12:50:00,188.84,188.85,188.78,188.81,2384.0,184.8249,184.8346,184.7661,184.7955,2384.0
2023-11-01 12:55:00,188.82,188.88,188.78,188.83,3656.0,184.8053,184.864,184.7661,184.8151,3656.0
2023-11-01 13:00:00,188.83,188.84,188.78,188.83,2034.0,184.8151,184.8249,184.7661,184.8151,2034.0
2023-11-01 13:05:00,188.83,189.07,188.82,188.96,9071.0,184.8151,185.05,184.8053,184.9423,9071.0
2023-11-01 13:10:00,188.9,189.13,188.88,189.01,5032.0,184.8836,185.1087,184.864,184.9912,5032.0
2023-11-01 13:15:00,189.01,189.19,189.01,189.07,7999.0,184.9912,185.1674,184.9912,185.05,7999.0
2023-11-01 13:20:00,189.08,189.1,188.73,188.84,6398.0,185.0597,185.0793,184.7172,184.8249,6398.0
2023-11-01 13:25:00,188.87,188.97,188.67,188.96,7939.0,184.8542,184.9521,184.6585,184.9423,7939.0
2023-11-01 13:30:00,188.92,188.93,188.76,188.8,6065.0,184.9031,184.9129,184.7466,184.7857,6065.0
2023-11-01 13:35:00,188.83,188.93,188.78,188.85,6237.0,184.8151,184.9129,184.7661,184.8346,6237.0
2023-11-01 13:40:00,188.81,189.01,188.81,188.97,6098.0,184.7955,184.9912,184.7955,184.9521,6098.0
2023-11-01 13:45:00,188.97,188.97,188.58,188.81,7155.0,184.9521,184.9521,184.5704,184.7955,7155.0
2023-11-01 13:50:00,188.76,188.91,188.71,188.72,17377.0,184.7466,184.8934,184.6976,184.7074,17377.0
2023-11-01 13:55:00,188.64,188.72,188.53,188.59,16879.0,184.6291,184.7074,184.5214,184.5802,16879.0
2023-11-01 14:00:00,188.69,188.8,188.29,188.47,21752.0,184.678,184.7857,184.2865,184.4627,21752.0
2023-11-01 14:05:00,188.48,188.58,188.31,188.55,6148.0,184.4725,184.5704,184.3061,184.541,6148.0
2023-11-01 14:10:00,188.61,188.69,188.39,188.54,19915.0,184.5997,184.678,184.3844,184.5312,19915.0
2023-11-01 14:15:00,188.55,188.73,188.45,188.58,22931.0,184.541,184.7172,184.4431,184.5704,22931.0
2023-11-01 14:20:00,188.66,188.91,188.65,188.85,6889.0,184.6487,184.8934,184.6389,184.8346,6889.0
2023-11-01 14:25:00,188.83,189.09,188.64,188.8,20794.0,184.8151,185.0695,184.6291,184.7857,20794.0
2023-11-01 14:30:00,188.81,189.28,188.7,189.05,11738.0,184.7955,185.2555,184.6878,185.0304,11738.0
2023-11-01 14:35:00,189.08,189.34,188.68,188.78,6846.0,185.0597,185.3142,184.6683,184.7661,6846.0
2023-11-01 14:40:00,188.79,188.91,188.35,188.56,15044.0,184.7759,184.8934,184.3453,184.5508,15044.0
2023-11-01 14:45:00,188.58,188.87,188.42,188.87,8996.0,184.5704,184.8542,184.4138,184.8542,8996.0
2023-11-01 14:50:00,188.87,188.99,188.76,188.81,28208.0,184.8542,184.9717,184.7466,184.7955,28208.0
2023-11-01 14:55:00,188.85,189.28,188.81,189.08,8239.0,184.8346,185.2555,184.7955,185.0597,8239.0
2023-11-01 15:00:00,189.18,189.82,189.18,189.62,5589.0,185.1576,185.784,185.1576,185.5883,5589.0
2023-11-01 15:05:00,189.64,189.73,189.42,189.63,7129.0,185.6078,185.6959,185.3925,185.5981,7129.0
2023-11-01 15:10:00,189.67,189.71,189.34,189.34,8593.0,185.6372,185.6764,185.3142,185.3142,8593.0
2023-11-01 15:15:00,189.37,189.57,189.36,189.56,3980.0,185.3436,185.5393,185.3338,185.5295,3980.0
2023-11-01 15:20:00,189.52,189.69,189.51,189.69,9379.0,185.4904,185.6568,185.4806,185.6568,9379.0
2023-11-01 15:25:00,189.71,189.73,189.26,189.59,14605.0,185.6764,185.6959,185.2359,185.5589,14605.0
2023-11-01 15:30:00,189.56,189.7,189.46,189.51,17520.0,185.5295,185.6666,185.4317,185.4806,17520.0
2023-11-01 15:35:00,189.54,189.62,189.35,189.41,14233.0,185.51,185.5883,185.324,185.3827,14233.0
2023-11-01 15:40:00,189.4,189.51,189.24,189.44,13199.0,185.3729,185.4806,185.2163,185.4121,13199.0
2023-11-01 15:45:00,189.42,189.63,189.31,189.63,16829.0,185.3925,185.5981,185.2849,185.5981,16829.0
2023-11-01 15:50:00,189.59,189.96,189.42,189.96,28703.0,185.5589,185.921,185.3925,185.921,28703.0
2023-11-01 15:55:00,189.96,190.11,189.82,190.06,124956.0,185.921,186.0678,185.784,186.0189,124956.0
2023-11-02 09:30:00,190.54,191.76,190.54,191.34,22406.0,186.4887,187.6828,186.4887,187.2717,22406.0
2023-11-02 09:35:00,190.99,191.05,190.47,190.76,15426.0,186.9291,186.9879,186.4202,186.704,15426.0
2023-11-02 09:40:00,190.75,190.91,189.88,190.47,34959.0,186.6942,186.8508,185.8427,186.4202,34959.0
2023-11-02 09:45:00,190.53,191.05,190.49,190.9,4090.0,186.4789,186.9879,186.4398,186.8411,4090.0
2023-11-02 09:50:00,190.86,190.91,190.35,190.81,4898.0,186.8019,186.8508,186.3027,186.753,4898.0
2023-11-02 09:55:00,190.89,191.05,190.86,190.93,1884.0,186.8313,186.9879,186.8019,186.8704,1884.0
2023-11-02 10:00:00,190.89,191.25,190.88,191.16,3140.0,186.8313,187.1836,186.8215,187.0955,3140.0
2023-11-02 10:05:00,191.23,191.52,191.12,191.39,2956.0,187.164,187.4479,187.0564,187.3206,2956.0
2023-11-02 10:10:00,191.32,191.44,191.08,191.15,4841.0,187.2521,187.3696,187.0172,187.0857,4841.0
2023-11-02 10:15:00,191.22,191.54,191.21,191.53,2204.0,187.1542,187.4674,187.1445,187.4577,2204.0
2023-11-02 10:20:00,191.55,191.69,191.53,191.53,2460.0,187.4772,187.6143,187.4577,187.4577,2460.0
2023-11-02 10:25:00,191.48,191.68,191.47,191.51,2925.0,187.4087,187.6045,187.3989,187.4381,2925.0
2023-11-02 10:30:00,191.63,191.88,191.59,191.78,2000.0,187.5555,187.8002,187.5164,187.7023,2000.0
2023-11-02 10:35:00,191.73,191.78,191.5,191.65,3519.0,187.6534,187.7023,187.4283,187.5751,3519.0
2023-11-02 10:40:00,191.61,191.88,191.6,191.82,1630.0,187.536,187.8002,187.5262,187.7415,1630.0
2023-11-02 10:45:00,191.75,191.87,191.56,191.66,3955.0,187.673,187.7904,187.487,187.5849,3955.0
2023-11-02 10:50:00,191.6,191.66,191.42,191.66,2819.0,187.5262,187.5849,187.35,187.5849,2819.0
2023-11-02 10:55:00,191.72,192.1,191.67,192.1,5439.0,187.6436,188.0155,187.5947,188.0155,5439.0
2023-11-02 11:00:00,192.06,192.24,191.95,192.08,8335.0,187.9764,188.1526,187.8687,187.996,8335.0
2023-11-02 11:05:00,192.17,192.22,192.02,192.08,5078.0,188.084,188.133,187.9372,187.996,5078.0
2023-11-02 11:10:00,192.03,192.15,191.84,191.86,11471.0,187.947,188.0645,187.7611,187.7806,11471.0
2023-11-02 11:15:00,191.86,192.05,191.59,191.97,10687.0,187.7806,187.9666,187.5164,187.8883,10687.0
2023-11-02 11:20:00,192.01,192.01,191.68,191.73,4854.0,187.9274,187.9274,187.6045,187.6534,4854.0
2023-11-02 11:25:00,191.76,191.85,191.71,191.76,2743.0,187.6828,187.7709,187.6338,187.6828,2743.0
2023-11-02 11:30:00,191.7,191.9,191.67,191.8,5649.0,187.624,187.8198,187.5947,187.7219,5649.0
2023-11-02 11:35:00,191.78,192.03,191.78,191.81,5836.0,187.7023,187.947,187.7023,187.7317,5836.0
2023-11-02 11:40:00,191.9,192.06,191.89,192.03,4062.0,187.8198,187.9764,187.81,187.947,4062.0
2023-11-02 11:45:00,192.05,192.08,191.82,191.9,2786.0,187.9666,187.996,187.7415,187.8198,2786.0
2023-11-02 11:50:00,191.9,191.97,191.77,191.95,6167.0,187.8198,187.8883,187.6926,187.8687,6167.0
2023-11-02 11:55:00,191.95,191.96,191.71,191.71,1855.0,187.8687,187.8785,187.6338,187.6338,1855.0
2023-11-02 12:00:00,191.75,191.84,191.64,191.75,3300.0,187.673,187.7611,187.5653,187.673,3300.0
2023-11-02 12:05:00,191.8,191.83,191.68,191.83,2550.0,187.7219,187.7513,187.6045,187.7513,2550.0
2023-11-02 12:10:00,191.78,192.02,191.74,191.92,7341.0,187.7023,187.9372,187.6632,187.8394,7341.0
2023-11-02 12:15:00,191.85,191.99,191.81,191.89,3596.0,187.7709,187.9079,187.7317,187.81,3596.0
2023-11-02 12:20:00,191.94,192.01,191.84,191.84,4059.0,187.8589,187.9274,187.7611,187.7611,4059.0
2023-11-02 12:25:00,191.86,192.07,191.8,191.99,3922.0,187.7806,187.9862,187.7219,187.9079,3922.0
2023-11-02 12:30:00,192.04,192.08,191.99,192.0,3453.0,187.9568,187.996,187.9079,187.9177,3453.0
2023-11-02 12:35:00,192.05,192.08,191.93,192.04,2993.0,187.9666,187.996,187.8492,187.9568,2993.0
2023-11-02 12:40:00,192.11,192.15,192.07,192.13,2317.0,188.0253,188.0645,187.9862,188.0449,2317.0
2023-11-02 12:45:00,192.17,192.32,192.13,192.32,2564.0,188.084,188.2309,188.0449,188.2309,2564.0
2023-11-02 12:50:00,192.27,192.3,192.23,192.25,2862.0,188.1819,188.2113,188.1428,188.1623,2862.0
2023-11-02 12:55:00,192.21,192.24,191.99,192.05,2210.0,188.1232,188.1526,187.9079,187.9666,2210.0
2023-11-02 13:00:00,192.0,192.21,191.99,192.05,3804.0,187.9177,188.1232,187.9079,187.9666,3804.0
2023-11-02 13:05:00,192.06,192.31,192.05,192.31,2405.0,187.9764,188.2211,187.9666,188.2211,2405.0
2023-11-02 13:10:00,192.37,192.4,192.34,192.37,1506.0,188.2798,188.3092,188.2504,188.2798,1506.0
2023-11-02 13:15:00,192.42,192.53,192.4,192.5,3424.0,188.3287,188.4364,188.3092,188.407,3424.0
2023-11-02 13:20:00,192.57,192.6,192.46,192.56,2118.0,188.4755,188.5049,188.3679,188.4658,2118.0
2023-11-02 13:25:00,192.61,192.66,192.59,192.66,1939.0,188.5147,188.5636,188.4951,188.5636,1939.0
2023-11-02 13:30:00,192.74,192.74,192.64,192.72,2865.0,188.6419,188.6419,188.5441,188.6224,2865.0
2023-11-02 13:35:00,192.68,192.79,192.59,192.76,2646.0,188.5832,188.6909,188.4951,188.6615,2646.0
2023-11-02 13:40:00,192.79,192.86,192.75,192.85,2105.0,188.6909,188.7594,188.6517,188.7496,2105.0
2023-11-02 13:45:00,192.89,192.95,192.78,192.78,2755.0,188.7887,188.8475,188.6811,188.6811,2755.0
2023-11-02 13:50:00,192.73,192.9,192.73,192.9,1561.0,188.6321,188.7985,188.6321,188.7985,1561.0
2023-11-02 13:55:00,192.89,193.09,192.88,192.98,4896.0,188.7887,188.9845,188.779,188.8768,4896.0
2023-11-02 14:00:00,192.99,193.05,192.95,192.99,3102.0,188.8866,188.9453,188.8475,188.8866,3102.0
2023-11-02 14:05:00,192.98,193.06,192.89,193.01,5472.0,188.8768,188.9551,188.7887,188.9062,5472.0
2023-11-02 14:10:00,193.0,193.06,192.85,192.95,11921.0,188.8964,188.9551,188.7496,188.8475,11921.0
2023-11-02 14:15:00,192.92,193.01,192.84,192.94,6872.0,188.8181,188.9062,188.7398,188.8377,6872.0
2023-11-02 14:20:00,192.95,192.97,192.84,192.91,3298.0,188.8475,188.867,188.7398,188.8083,3298.0
2023-11-02 14:25:00,192.94,192.95,192.78,192.88,5252.0,188.8377,188.8475,188.6811,188.779,5252.0
2023-11-02 14:30:00,192.89,192.95,192.85,192.91,5656.0,188.7887,188.8475,188.7496,188.8083,5656.0
2023-11-02 14:35:00,192.97,193.0,192.82,192.91,9556.0,188.867,188.8964,188.7202,188.8083,9556.0
2023-11-02 14:40:00,192.95,193.04,192.94,192.96,3982.0,188.8475,188.9355,188.8377,188.8573,3982.0
2023-11-02 14:45:00,192.94,193.03,192.87,192.92,3595.0,188.8377,188.9258,188.7692,188.8181,3595.0
2023-11-02 14:50:00,192.92,193.0,192.85,192.92,9279.0,188.8181,188.8964,188.7496,188.8181,9279.0
2023-11-02 14:55:00,192.86,192.88,192.75,192.87,4842.0,188.7594,188.779,188.6517,188.7692,4842.0
2023-11-02 15:00:00,192.86,192.9,192.76,192.83,8152.0,188.7594,188.7985,188.6615,188.73,8152.0
2023-11-02 15:05:00,192.83,192.87,192.75,192.87,7071.0,188.73,188.7692,188.6517,188.7692,7071.0
2023-11-02 15:10:00,192.86,192.91,192.81,192.9,6468.0,188.7594,188.8083,188.7104,188.7985,6468.0
2023-11-02 15:15:00,192.88,192.98,192.87,192.96,7233.0,188.779,188.8768,188.7692,188.8573,7233.0
2023-11-02 15:20:00,192.93,193.06,192.91,193.01,10638.0,188.8279,188.9551,188.8083,188.9062,10638.0
2023-11-02 15:25:00,193.0,193.06,192.94,192.98,5706.0,188.8964,188.9551,188.8377,188.8768,5706.0
2023-11-02 15:30:00,192.98,193.1,192.93,193.09,7880.0,188.8768,188.9943,188.8279,188.9845,7880.0
2023-11-02 15:35:00,193.08,193.15,193.01,193.07,6628.0,188.9747,189.0432,188.9062,188.9649,6628.0
2023-11-02 15:40:00,193.08,193.3,193.05,193.3,7322.0,188.9747,189.19,188.9453,189.19,7322.0
2023-11-02 15:45:00,193.35,193.36,193.21,193.22,6654.0,189.239,189.2487,189.1019,189.1117,6654.0
2023-11-02 15:50:00,193.17,193.54,193.14,193.5,15047.0,189.0628,189.4249,189.0334,189.3858,15047.0
2023-11-02 15:55:00,193.54,193.59,193.35,193.47,75740.0,189.4249,189.4739,189.239,189.3564,75740.0
2023-11-03 09:30:00,194.17,194.39,193.45,194.23,20742.0,190.0415,190.2568,189.3368,190.1002,20742.0
2023-11-03 09:35:00,194.13,194.14,193.67,193.81,4692.0,190.0024,190.0122,189.5522,189.6892,4692.0
2023-11-03 09:40:00,193.69,193.69,193.11,193.48,4029.0,189.5717,189.5717,189.0041,189.3662,4029.0
2023-11-03 09:45:00,193.26,193.26,192.27,192.27,9203.0,189.1509,189.1509,188.1819,188.1819,9203.0
2023-11-03 09:50:00,192.19,192.39,191.99,192.24,3492.0,188.1036,188.2994,187.9079,188.1526,3492.0
2023-11-03 09:55:00,192.18,192.22,191.88,191.88,5349.0,188.0938,188.133,187.8002,187.8002,5349.0
2023-11-03 10:00:00,191.9,192.23,191.85,192.19,10763.0,187.8198,188.1428,187.7709,188.1036,10763.0
2023-11-03 10:05:00,192.19,192.7,192.05,192.56,11988.0,188.1036,188.6028,187.9666,188.4658,11988.0
2023-11-03 10:10:00,192.64,192.65,192.46,192.55,9281.0,188.5441,188.5538,188.3679,188.456,9281.0
2023-11-03 10:15:00,192.51,193.17,192.49,193.1,11409.0,188.4168,189.0628,188.3972,188.9943,11409.0
2023-11-03 10:20:00,193.03,193.04,192.79,192.8,4128.0,188.9258,188.9355,188.6909,188.7007,4128.0
2023-11-03 10:25:00,192.89,193.01,192.6,192.89,3666.0,188.7887,188.9062,188.5049,188.7887,3666.0
2023-11-03 10:30:00,192.82,192.85,192.66,192.79,4995.0,188.7202,188.7496,188.5636,188.6909,4995.0
2023-11-03 10:35:00,192.81,193.21,192.81,193.11,8783.0,188.7104,189.1019,188.7104,189.0041,8783.0
2023-11-03 10:40:00,193.01,193.08,192.55,192.56,16056.0,188.9062,188.9747,188.456,188.4658,16056.0
2023-11-03 10:45:00,192.58,192.79,192.55,192.7,5149.0,188.4853,188.6909,188.456,188.6028,5149.0
2023-11-03 10:50:00,192.75,192.8,192.62,192.8,3217.0,188.6517,188.7007,188.5245,188.7007,3217.0
2023-11-03 10:55:00,192.74,193.14,192.74,193.11,4017.0,188.6419,189.0334,188.6419,189.0041,4017.0
2023-11-03 11:00:00,193.15,193.16,192.96,193.08,3524.0,189.0432,189.053,188.8573,188.9747,3524.0
2023-11-03 11:05:00,193.04,193.04,192.83,192.84,1523.0,188.9355,188.9355,188.73,188.7398,1523.0
2023-11-03 11:10:00,192.82,192.96,192.76,192.81,2348.0,188.7202,188.8573,188.6615,188.7104,2348.0
2023-11-03 11:15:00,192.74,192.74,192.37,192.49,4488.0,188.6419,188.6419,188.2798,188.3972,4488.0
2023-11-03 11:20:00,192.47,192.55,192.36,192.43,5446.0,188.3777,188.456,188.27,188.3385,5446.0
2023-11-03 11:25:00,192.5,192.5,192.34,192.34,3287.0,188.407,188.407,188.2504,188.2504,3287.0
2023-11-03 11:30:00,192.41,192.66,192.41,192.59,1729.0,188.3189,188.5636,188.3189,188.4951,1729.0
2023-11-03 11:35:00,192.59,192.75,192.52,192.68,2598.0,188.4951,188.6517,188.4266,188.5832,2598.0
2023-11-03 11:40:00,192.62,192.87,192.62,192.87,3507.0,188.5245,188.7692,188.5245,188.7692,3507.0
2023-11-03 11:45:00,192.85,192.98,192.82,192.88,2037.0,188.7496,188.8768,188.7202,188.779,2037.0
2023-11-03 11:50:00,193.0,193.1,192.94,192.97,3714.0,188.8964,188.9943,188.8377,188.867,3714.0
2023-11-03 11:55:00,192.97,193.2,192.87,193.19,2334.0,188.867,189.0921,188.7692,189.0824,2334.0
2023-11-03 12:00:00,193.34,193.4,193.25,193.25,2733.0,189.2292,189.2879,189.1411,189.1411,2733.0
2023-11-03 12:05:00,193.25,193.46,193.25,193.38,2160.0,189.1411,189.3466,189.1411,189.2683,2160.0
2023-11-03 12:10:00,193.42,193.68,193.36,193.49,3935.0,189.3075,189.5619,189.2487,189.376,3935.0
2023-11-03 12:15:00,193.54,193.6,193.48,193.55,1300.0,189.4249,189.4836,189.3662,189.4347,1300.0
2023-11-03 12:20:00,193.48,193.69,193.47,193.68,2192.0,189.3662,189.5717,189.3564,189.5619,2192.0
2023-11-03 12:25:00,193.69,193.69,193.55,193.66,4316.0,189.5717,189.5717,189.4347,189.5424,4316.0
2023-11-03 12:30:00,193.63,193.78,193.6,193.66,1466.0,189.513,189.6598,189.4836,189.5424,1466.0
2023-11-03 12:35:00,193.75,193.87,193.64,193.87,1761.0,189.6305,189.7479,189.5228,189.7479,1761.0
2023-11-03 12:40:00,193.83,193.83,193.62,193.63,4118.0,189.7088,189.7088,189.5032,189.513,4118.0
2023-11-03 12:45:00,193.58,193.7,193.56,193.56,4404.0,189.4641,189.5815,189.4445,189.4445,4404.0
2023-11-03 12:50:00,193.68,193.86,193.62,193.74,4369.0,189.5619,189.7381,189.5032,189.6207,4369.0
2023-11-03 12:55:00,193.75,193.88,193.66,193.82,1458.0,189.6305,189.7577,189.5424,189.699,1458.0
2023-11-03 13:00:00,193.78,193.99,193.78,193.94,3060.0,189.6598,189.8654,189.6598,189.8164,3060.0
2023-11-03 13:05:00,193.98,194.0,193.79,193.81,4058.0,189.8556,189.8751,189.6696,189.6892,4058.0
2023-11-03 13:10:00,193.84,193.98,193.77,193.84,3331.0,189.7185,189.8556,189.65,189.7185,3331.0
2023-11-03 13:15:00,193.84,193.98,193.77,193.87,4952.0,189.7185,189.8556,189.65,189.7479,4952.0
2023-11-03 13:20:00,193.83,193.92,193.81,193.82,2827.0,189.7088,189.7968,189.6892,189.699,2827.0
2023-11-03 13:25:00,193.84,193.95,193.77,193.84,2475.0,189.7185,189.8262,189.65,189.7185,2475.0
2023-11-03 13:30:00,193.95,194.1,193.95,194.09,1640.0,189.8262,189.973,189.8262,189.9632,1640.0
2023-11-03 13:35:00,194.05,194.13,194.04,194.13,1379.0,189.9241,190.0024,189.9143,190.0024,1379.0
2023-11-03 13:40:00,194.12,194.16,193.95,193.95,4714.0,189.9926,190.0317,189.8262,189.8262,4714.0
2023-11-03 13:45:00,194.0,194.06,193.93,194.05,1492.0,189.8751,189.9339,189.8066,189.9241,1492.0
2023-11-03 13:50:00,194.02,194.1,193.96,194.04,1440.0,189.8947,189.973,189.836,189.9143,1440.0
2023-11-03 13:55:00,194.07,194.15,194.07,194.11,1573.0,189.9436,190.0219,189.9436,189.9828,1573.0
2023-11-03 14:00:00,194.05,194.06,193.96,194.01,5270.0,189.9241,189.9339,189.836,189.8849,5270.0
2023-11-03 14:05:00,193.98,194.1,193.85,194.09,1451.0,189.8556,189.973,189.7283,189.9632,1451.0
2023-11-03 14:10:00,194.12,194.19,194.07,194.07,2434.0,189.9926,190.0611,189.9436,189.9436,2434.0
2023-11-03 14:15:00,194.06,194.16,194.04,194.05,2371.0,189.9339,190.0317,189.9143,189.9241,2371.0
2023-11-03 14:20:00,194.05,194.05,193.92,193.92,2045.0,189.9241,189.9241,189.7968,189.7968,2045.0
2023-11-03 14:25:00,193.95,194.09,193.95,194.09,1128.0,189.8262,189.9632,189.8262,189.9632,1128.0
2023-11-03 14:30:00,194.07,194.16,194.03,194.13,2108.0,189.9436,190.0317,189.9045,190.0024,2108.0
2023-11-03 14:35:00,194.12,194.17,194.04,194.07,2384.0,189.9926,190.0415,189.9143,189.9436,2384.0
2023-11-03 14:40:00,194.07,194.1,194.0,194.01,2447.0,189.9436,189.973,189.8751,189.8849,2447.0
2023-11-03 14:45:00,194.05,194.14,194.01,194.12,2202.0,189.9241,190.0122,189.8849,189.9926,2202.0
2023-11-03 14:50:00,194.14,194.31,194.13,194.27,2013.0,190.0122,190.1785,190.0024,190.1394,2013.0
2023-11-03 14:55:00,194.3,194.31,194.19,194.28,4749.0,190.1688,190.1785,190.0611,190.1492,4749.0
2023-11-03 15:00:00,194.28,194.33,194.21,194.31,1924.0,190.1492,190.1981,190.0807,190.1785,1924.0
2023-11-03 15:05:00,194.35,194.4,194.22,194.25,4477.0,190.2177,190.2666,190.0905,190.1198,4477.0
2023-11-03 15:10:00,194.27,194.39,194.18,194.34,3116.0,190.1394,190.2568,190.0513,190.2079,3116.0
2023-11-03 15:15:00,194.38,194.38,194.23,194.23,4680.0,190.2471,190.2471,190.1002,190.1002,4680.0
2023-11-03 15:20:00,194.23,194.31,194.16,194.25,6596.0,190.1002,190.1785,190.0317,190.1198,6596.0
2023-11-03 15:25:00,194.25,194.32,194.1,194.18,6080.0,190.1198,190.1883,189.973,190.0513,6080.0
2023-11-03 15:30:00,194.15,194.17,194.08,194.15,2962.0,190.0219,190.0415,189.9534,190.0219,2962.0
2023-11-03 15:35:00,194.18,194.36,194.15,194.22,3528.0,190.0513,190.2275,190.0219,190.0905,3528.0
2023-11-03 15:40:00,194.23,194.33,194.14,194.24,4998.0,190.1002,190.1981,190.0122,190.11,4998.0
2023-11-03 15:45:00,194.24,194.25,194.02,194.12,8864.0,190.11,190.1198,189.8947,189.9926,8864.0
2023-11-03 15:50:00,194.06,194.12,193.98,194.05,8788.0,189.9339,189.9926,189.8556,189.9241,8788.0
2023-11-03 15:55:00,194.06,194.07,193.8,193.86,32048.0,189.9339,189.9436,189.6794,189.7381,32048.0
2023-11-06 09:30:00,194.69,194.98,194.28,194.51,11903.0,190.5505,190.8343,190.1492,190.3743,11903.0
2023-11-06 09:35:00,194.49,194.5,194.11,194.3,2758.0,190.3547,190.3645,189.9828,190.1688,2758.0
2023-11-06 09:40:00,194.23,194.41,194.11,194.37,6156.0,190.1002,190.2764,189.9828,190.2373,6156.0
2023-11-06 09:45:00,194.27,194.46,193.89,194.38,6577.0,190.1394,190.3254,189.7675,190.2471,6577.0
2023-11-06 09:50:00,194.4,194.74,194.4,194.64,4005.0,190.2666,190.5994,190.2666,190.5015,4005.0
2023-11-06 09:55:00,194.7,194.92,194.6,194.92,2294.0,190.5603,190.7756,190.4624,190.7756,2294.0
2023-11-06 10:00:00,194.77,194.77,194.23,194.43,5241.0,190.6288,190.6288,190.1002,190.296,5241.0
2023-11-06 10:05:00,194.38,194.52,194.18,194.18,3067.0,190.2471,190.3841,190.0513,190.0513,3067.0
2023-11-06 10:10:00,194.27,194.5,194.03,194.39,4542.0,190.1394,190.3645,189.9045,190.2568,4542.0
2023-11-06 10:15:00,194.37,194.48,194.22,194.45,2949.0,190.2373,190.3449,190.0905,190.3156,2949.0
2023-11-06 10:20:00,194.32,194.44,194.19,194.44,4221.0,190.1883,190.3058,190.0611,190.3058,4221.0
2023-11-06 10:25:00,194.48,194.48,194.22,194.23,3103.0,190.3449,190.3449,190.0905,190.1002,3103.0
2023-11-06 10:30:00,194.28,194.51,194.24,194.51,3081.0,190.1492,190.3743,190.11,190.3743,3081.0
2023-11-06 10:35:00,194.52,194.66,194.51,194.55,2747.0,190.3841,190.5211,190.3743,190.4134,2747.0
2023-11-06 10:40:00,194.59,194.82,194.59,194.82,1421.0,190.4526,190.6777,190.4526,190.6777,1421.0
2023-11-06 10:45:00,194.83,194.91,194.69,194.7,6252.0,190.6875,190.7658,190.5505,190.5603,6252.0
2023-11-06 10:50:00,194.78,194.82,194.75,194.81,2165.0,190.6386,190.6777,190.6092,190.6679,2165.0
2023-11-06 10:55:00,194.87,194.95,194.78,194.92,1712.0,190.7266,190.8049,190.6386,190.7756,1712.0
2023-11-06 11:00:00,194.95,195.03,194.85,194.95,12278.0,190.8049,190.8832,190.7071,190.8049,12278.0
2023-11-06 11:05:00,194.9,194.99,194.74,194.8,2001.0,190.756,190.8441,190.5994,190.6581,2001.0
2023-11-06 11:10:00,194.85,195.08,194.81,195.0,2984.0,190.7071,190.9322,190.6679,190.8539,2984.0
2023-11-06 11:15:00,195.06,195.09,194.99,194.99,2998.0,190.9126,190.942,190.8441,190.8441,2998.0
2023-11-06 11:20:00,195.0,195.14,194.98,195.14,1765.0,190.8539,190.9909,190.8343,190.9909,1765.0
2023-11-06 11:25:00,195.19,195.19,194.83,194.89,3211.0,191.0398,191.0398,190.6875,190.7462,3211.0
2023-11-06 11:30:00,194.9,194.91,194.81,194.91,1385.0,190.756,190.7658,190.6679,190.7658,1385.0
2023-11-06 11:35:00,194.96,194.96,194.81,194.87,1987.0,190.8147,190.8147,190.6679,190.7266,1987.0
2023-11-06 11:40:00,194.89,194.97,194.74,194.84,3585.0,190.7462,190.8245,190.5994,190.6973,3585.0
2023-11-06 11:45:00,194.74,194.98,194.73,194.91,3344.0,190.5994,190.8343,190.5896,190.7658,3344.0
2023-11-06 11:50:00,194.92,194.94,194.83,194.94,1345.0,190.7756,190.7952,190.6875,190.7952,1345.0
2023-11-06 11:55:00,194.94,195.07,194.86,195.06,4042.0,190.7952,190.9224,190.7169,190.9126,4042.0
2023-11-06 12:00:00,195.07,195.23,195.04,195.2,3961.0,190.9224,191.079,190.893,191.0496,3961.0
2023-11-06 12:05:00,195.21,195.26,195.13,195.17,2903.0,191.0594,191.1083,190.9811,191.0203,2903.0
2023-11-06 12:10:00,195.2,195.26,195.02,195.18,2482.0,191.0496,191.1083,190.8735,191.03,2482.0
2023-11-06 12:15:00,195.08,195.24,195.07,195.24,4066.0,190.9322,191.0888,190.9224,191.0888,4066.0
2023-11-06 12:20:00,195.23,195.28,195.15,195.2,3853.0,191.079,191.1279,191.0007,191.0496,3853.0
2023-11-06 12:25:00,195.17,195.27,195.17,195.24,2100.0,191.0203,191.1181,191.0203,191.0888,2100.0
2023-11-06 12:30:00,195.18,195.22,195.04,195.07,5304.0,191.03,191.0692,190.893,190.9224,5304.0
2023-11-06 12:35:00,195.04,195.04,194.91,194.91,2381.0,190.893,190.893,190.7658,190.7658,2381.0
2023-11-06 12:40:00,194.91,194.92,194.68,194.72,2000.0,190.7658,190.7756,190.5407,190.5798,2000.0
2023-11-06 12:45:00,194.72,195.02,194.68,194.94,8457.0,190.5798,190.8735,190.5407,190.7952,8457.0
2023-11-06 12:50:00,194.95,195.1,194.94,195.09,3108.0,190.8049,190.9517,190.7952,190.942,3108.0
2023-11-06 12:55:00,195.15,195.28,195.14,195.21,4084.0,191.0007,191.1279,190.9909,191.0594,4084.0
2023-11-06 13:00:00,195.25,195.3,195.13,195.19,4660.0,191.0986,191.1475,190.9811,191.0398,4660.0
2023-11-06 13:05:00,195.29,195.32,195.23,195.32,4137.0,191.1377,191.1671,191.079,191.1671,4137.0
2023-11-06 13:10:00,195.3,195.34,195.25,195.33,1937.0,191.1475,191.1866,191.0986,191.1769,1937.0
2023-11-06 13:15:00,195.31,195.5,195.27,195.41,5246.0,191.1573,191.3432,191.1181,191.2552,5246.0
2023-11-06 13:20:00,195.44,195.47,195.33,195.45,4943.0,191.2845,191.3139,191.1769,191.2943,4943.0
2023-11-06 13:25:00,195.4,195.56,195.35,195.54,4598.0,191.2454,191.402,191.1964,191.3824,4598.0
2023-11-06 13:30:00,195.54,195.54,195.34,195.41,2498.0,191.3824,191.3824,191.1866,191.2552,2498.0
2023-11-06 13:35:00,195.37,195.46,195.31,195.41,4826.0,191.216,191.3041,191.1573,191.2552,4826.0
2023-11-06 13:40:00,195.43,195.52,195.39,195.39,4773.0,191.2747,191.3628,191.2356,191.2356,4773.0
2023-11-06 13:45:00,195.42,195.44,195.29,195.34,2253.0,191.2649,191.2845,191.1377,191.1866,2253.0
2023-11-06 13:50:00,195.32,195.35,195.18,195.2,6292.0,191.1671,191.1964,191.03,191.0496,6292.0
2023-11-06 13:55:00,195.19,195.23,195.15,195.19,8876.0,191.0398,191.079,191.0007,191.0398,8876.0
2023-11-06 14:00:00,195.19,195.38,195.13,195.14,11238.0,191.0398,191.2258,190.9811,190.9909,11238.0
2023-11-06 14:05:00,195.1,195.12,194.97,194.97,5852.0,190.9517,190.9713,190.8245,190.8245,5852.0
2023-11-06 14:10:00,195.01,195.1,194.74,194.83,11454.0,190.8637,190.9517,190.5994,190.6875,11454.0
2023-11-06 14:15:00,194.74,194.88,194.71,194.8,6825.0,190.5994,190.7364,190.57,190.6581,6825.0
2023-11-06 14:20:00,194.78,194.82,194.63,194.71,4420.0,190.6386,190.6777,190.4917,190.57,4420.0
2023-11-06 14:25:00,194.71,194.82,194.66,194.66,11339.0,190.57,190.6777,190.5211,190.5211,11339.0
2023-11-06 14:30:00,194.7,194.92,194.66,194.82,5773.0,190.5603,190.7756,190.5211,190.6777,5773.0
2023-11-06 14:35:00,194.92,194.96,194.79,194.88,3479.0,190.7756,190.8147,190.6483,190.7364,3479.0
2023-11-06 14:40:00,194.83,194.92,194.76,194.76,3141.0,190.6875,190.7756,190.619,190.619,3141.0
2023-11-06 14:45:00,194.84,194.9,194.59,194.62,6359.0,190.6973,190.756,190.4526,190.482,6359.0
2023-11-06 14:50:00,194.64,194.79,194.64,194.75,4925.0,190.5015,190.6483,190.5015,190.6092,4925.0
2023-11-06 14:55:00,194.74,194.78,194.62,194.63,2470.0,190.5994,190.6386,190.482,190.4917,2470.0
2023-11-06 15:00:00,194.65,194.66,194.53,194.58,5085.0,190.5113,190.5211,190.3939,190.4428,5085.0
2023-11-06 15:05:00,194.58,194.61,194.45,194.45,3707.0,190.4428,190.4722,190.3156,190.3156,3707.0
2023-11-06 15:10:00,194.49,194.57,194.26,194.29,5340.0,190.3547,190.433,190.1296,190.159,5340.0
2023-11-06 15:15:00,194.33,194.54,194.33,194.52,4501.0,190.1981,190.4037,190.1981,190.3841,4501.0
2023-11-06 15:20:00,194.49,194.6,194.49,194.59,3999.0,190.3547,190.4624,190.3547,190.4526,3999.0
2023-11-06 15:25:00,194.6,194.64,194.57,194.6,2532.0,190.4624,190.5015,190.433,190.4624,2532.0
2023-11-06 15:30:00,194.63,194.71,194.55,194.61,4153.0,190.4917,190.57,190.4134,190.4722,4153.0
2023-11-06 15:35:00,194.58,194.6,194.51,194.55,4139.0,190.4428,190.4624,190.3743,190.4134,4139.0
2023-11-06 15:40:00,194.53,194.78,194.53,194.77,9396.0,190.3939,190.6386,190.3939,190.6288,9396.0
2023-11-06 15:45:00,194.78,194.79,194.6,194.62,9250.0,190.6386,190.6483,190.4624,190.482,9250.0
2023-11-06 15:50:00,194.52,194.63,194.49,194.5,16424.0,190.3841,190.4917,190.3547,190.3645,16424.0
2023-11-06 15:55:00,194.49,194.7,194.41,194.62,74168.0,190.3547,190.5603,190.2764,190.482,74168.0
2023-11-07 09:30:00,195.0,195.34,194.31,194.83,28267.0,190.8539,191.1866,190.1785,190.6875,28267.0
2023-11-07 09:35:00,194.67,194.77,194.28,194.28,5515.0,190.5309,190.6288,190.1492,190.1492,5515.0
2023-11-07 09:40:00,194.42,194.98,194.39,194.98,2121.0,190.2862,190.8343,190.2568,190.8343,2121.0
2023-11-07 09:45:00,194.93,194.96,194.73,194.94,4498.0,190.7854,190.8147,190.5896,190.7952,4498.0
2023-11-07 09:50:00,195.01,195.01,194.67,194.82,15227.0,190.8637,190.8637,190.5309,190.6777,15227.0
2023-11-07 09:55:00,194.86,194.86,194.7,194.71,6798.0,190.7169,190.7169,190.5603,190.57,6798.0
2023-11-07 10:00:00,194.76,194.78,194.65,194.69,3113.0,190.619,190.6386,190.5113,190.5505,3113.0
2023-11-07 10:05:00,194.75,194.92,194.64,194.71,6366.0,190.6092,190.7756,190.5015,190.57,6366.0
2023-11-07 10:10:00,194.63,194.66,194.52,194.61,6080.0,190.4917,190.5211,190.3841,190.4722,6080.0
2023-11-07 10:15:00,194.61,194.73,194.47,194.65,4004.0,190.4722,190.5896,190.3351,190.5113,4004.0
2023-11-07 10:20:00,194.53,194.53,194.24,194.3,4173.0,190.3939,190.3939,190.11,190.1688,4173.0
2023-11-07 10:25:00,194.36,194.59,194.25,194.59,1800.0,190.2275,190.4526,190.1198,190.4526,1800.0
2023-11-07 10:30:00,194.57,194.75,194.55,194.73,1468.0,190.433,190.6092,190.4134,190.5896,1468.0
2023-11-07 10:35:00,194.68,194.79,194.62,194.7,1153.0,190.5407,190.6483,190.482,190.5603,1153.0
2023-11-07 10:40:00,194.74,194.8,194.56,194.56,2609.0,190.5994,190.6581,190.4232,190.4232,2609.0
2023-11-07 10:45:00,194.56,194.99,194.56,194.84,3286.0,190.4232,190.8441,190.4232,190.6973,3286.0
2023-11-07 10:50:00,194.82,195.05,194.75,195.05,3119.0,190.6777,190.9028,190.6092,190.9028,3119.0
2023-11-07 10:55:00,195.0,195.14,194.99,195.12,6560.0,190.8539,190.9909,190.8441,190.9713,6560.0
2023-11-07 11:00:00,195.13,195.13,194.96,194.98,3131.0,190.9811,190.9811,190.8147,190.8343,3131.0
2023-11-07 11:05:00,194.95,195.11,194.89,194.94,6733.0,190.8049,190.9615,190.7462,190.7952,6733.0
2023-11-07 11:10:00,194.89,194.89,194.52,194.56,2428.0,190.7462,190.7462,190.3841,190.4232,2428.0
2023-11-07 11:15:00,194.52,194.8,194.51,194.74,4979.0,190.3841,190.6581,190.3743,190.5994,4979.0
2023-11-07 11:20:00,194.77,194.77,194.58,194.61,6055.0,190.6288,190.6288,190.4428,190.4722,6055.0
2023-11-07 11:25:00,194.61,194.67,194.55,194.61,6103.0,190.4722,190.5309,190.4134,190.4722,6103.0
2023-11-07 11:30:00,194.58,194.71,194.58,194.65,4912.0,190.4428,190.57,190.4428,190.5113,4912.0
2023-11-07 11:35:00,194.64,194.69,194.55,194.6,3738.0,190.5015,190.5505,190.4134,190.4624,3738.0
2023-11-07 11:40:00,194.62,194.75,194.57,194.72,3162.0,190.482,190.6092,190.433,190.5798,3162.0
2023-11-07 11:45:00,194.71,194.73,194.53,194.53,2400.0,190.57,190.5896,190.3939,190.3939,2400.0
2023-11-07 11:50:00,194.63,194.68,194.57,194.62,4685.0,190.4917,190.5407,190.433,190.482,4685.0
2023-11-07 11:55:00,194.6,194.6,194.47,194.5,4212.0,190.4624,190.4624,190.3351,190.3645,4212.0
2023-11-07 12:00:00,194.43,194.55,194.42,194.51,2781.0,190.296,190.4134,190.2862,190.3743,2781.0
2023-11-07 12:05:00,194.54,194.59,194.48,194.48,2619.0,190.4037,190.4526,190.3449,190.3449,2619.0
2023-11-07 12:10:00,194.49,194.49,194.14,194.22,7335.0,190.3547,190.3547,190.0122,190.0905,7335.0
2023-11-07 12:15:00,194.18,194.29,194.07,194.07,4439.0,190.0513,190.159,189.9436,189.9436,4439.0
2023-11-07 12:20:00,194.17,194.26,194.13,194.21,4971.0,190.0415,190.1296,190.0024,190.0807,4971.0
2023-11-07 12:25:00,194.27,194.27,194.06,194.16,11606.0,190.1394,190.1394,189.9339,190.0317,11606.0
2023-11-07 12:30:00,194.16,194.16,193.98,193.98,3927.0,190.0317,190.0317,189.8556,189.8556,3927.0
2023-11-07 12:35:00,193.99,194.2,193.99,194.12,2406.0,189.8654,190.0709,189.8654,189.9926,2406.0
2023-11-07 12:40:00,194.13,194.13,193.97,194.0,3278.0,190.0024,190.0024,189.8458,189.8751,3278.0
2023-11-07 12:45:00,194.08,194.09,193.94,193.98,11660.0,189.9534,189.9632,189.8164,189.8556,11660.0
2023-11-07 12:50:00,194.0,194.01,193.92,193.92,2885.0,189.8751,189.8849,189.7968,189.7968,2885.0
2023-11-07 12:55:00,193.95,194.04,193.93,194.03,3838.0,189.8262,189.9143,189.8066,189.9045,3838.0
2023-11-07 13:00:00,194.03,194.11,193.97,194.08,5136.0,189.9045,189.9828,189.8458,189.9534,5136.0
2023-11-07 13:05:00,194.09,194.14,194.04,194.07,5100.0,189.9632,190.0122,189.9143,189.9436,5100.0
2023-11-07 13:10:00,194.07,194.13,193.95,194.08,7412.0,189.9436,190.0024,189.8262,189.9534,7412.0
2023-11-07 13:15:00,194.1,194.13,194.04,194.06,2452.0,189.973,190.0024,189.9143,189.9339,2452.0
2023-11-07 13:20:00,194.06,194.1,193.98,193.98,2656.0,189.9339,189.973,189.8556,189.8556,2656.0
2023-11-07 13:25:00,194.03,194.04,193.98,193.99,2694.0,189.9045,189.9143,189.8556,189.8654,2694.0
2023-11-07 13:30:00,193.97,194.09,193.97,194.06,4205.0,189.8458,189.9632,189.8458,189.9339,4205.0
2023-11-07 13:35:00,194.07,194.25,194.06,194.25,1055.0,189.9436,190.1198,189.9339,190.1198,1055.0
2023-11-07 13:40:00,194.26,194.46,194.25,194.44,1724.0,190.1296,190.3254,190.1198,190.3058,1724.0
2023-11-07 13:45:00,194.54,194.54,194.28,194.28,2695.0,190.4037,190.4037,190.1492,190.1492,2695.0
2023-11-07 13:50:00,194.28,194.31,194.1,194.31,11446.0,190.1492,190.1785,189.973,190.1785,11446.0
2023-11-07 13:55:00,194.27,194.33,194.16,194.32,8291.0,190.1394,190.1981,190.0317,190.1883,8291.0
2023-11-07 14:00:00,194.34,194.49,194.29,194.45,4759.0,190.2079,190.3547,190.159,190.3156,4759.0
2023-11-07 14:05:00,194.39,194.43,194.31,194.31,1761.0,190.2568,190.296,190.1785,190.1785,1761.0
2023-11-07 14:10:00,194.26,194.28,194.22,194.22,9339.0,190.1296,190.1492,190.0905,190.0905,9339.0
2023-11-07 14:15:00,194.22,194.24,193.87,194.04,25920.0,190.0905,190.11,189.7479,189.9143,25920.0
2023-11-07 14:20:00,193.96,194.18,193.96,194.16,2765.0,189.836,190.0513,189.836,190.0317,2765.0
2023-11-07 14:25:00,194.17,194.17,194.06,194.14,1410.0,190.0415,190.0415,189.9339,190.0122,1410.0
2023-11-07 14:30:00,194.18,194.25,194.16,194.19,3296.0,190.0513,190.1198,190.0317,190.0611,3296.0
2023-11-07 14:35:00,194.16,194.22,194.03,194.03,4285.0,190.0317,190.0905,189.9045,189.9045,4285.0
2023-11-07 14:40:00,194.11,194.25,194.08,194.25,3283.0,189.9828,190.1198,189.9534,190.1198,3283.0
2023-11-07 14:45:00,194.24,194.25,194.12,194.14,4471.0,190.11,190.1198,189.9926,190.0122,4471.0
2023-11-07 14:50:00,194.18,194.18,194.16,194.18,1610.0,190.0513,190.0513,190.0317,190.0513,1610.0
2023-11-07 14:55:00,194.13,194.23,194.13,194.15,3484.0,190.0024,190.1002,190.0024,190.0219,3484.0
2023-11-07 15:00:00,194.19,194.25,194.17,194.2,2888.0,190.0611,190.1198,190.0415,190.0709,2888.0
2023-11-07 15:05:00,194.2,194.22,194.02,194.08,7643.0,190.0709,190.0905,189.8947,189.9534,7643.0
2023-11-07 15:10:00,194.0,194.1,193.98,194.08,2402.0,189.8751,189.973,189.8556,189.9534,2402.0
2023-11-07 15:15:00,194.11,194.32,194.11,194.32,1914.0,189.9828,190.1883,189.9828,190.1883,1914.0
2023-11-07 15:20:00,194.3,194.3,194.15,194.2,20949.0,190.1688,190.1688,190.0219,190.0709,20949.0
2023-11-07 15:25:00,194.28,194.36,194.21,194.33,3146.0,190.1492,190.2275,190.0807,190.1981,3146.0
2023-11-07 15:30:00,194.38,194.51,194.36,194.5,4123.0,190.2471,190.3743,190.2275,190.3645,4123.0
2023-11-07 15:35:00,194.5,194.53,194.46,194.49,5030.0,190.3645,190.3939,190.3254,190.3547,5030.0
2023-11-07 15:40:00,194.49,194.68,194.49,194.68,2905.0,190.3547,190.5407,190.3547,190.5407,2905.0
2023-11-07 15:45:00,194.65,194.8,194.65,194.71,5246.0,190.5113,190.6581,190.5113,190.57,5246.0
2023-11-07 15:50:00,194.58,194.58,194.41,194.41,7801.0,190.4428,190.4428,190.2764,190.2764,7801.0
2023-11-07 15:55:00,194.38,194.68,194.25,194.63,37374.0,190.2471,190.5407,190.1198,190.4917,37374.0
2023-11-08 09:30:00,195.35,196.77,194.35,195.82,34824.0,191.1964,192.5862,190.2177,191.6564,34824.0
2023-11-08 09:35:00,195.82,196.0,195.3,195.32,4968.0,191.6564,191.8326,191.1475,191.1671,4968.0
2023-11-08 09:40:00,195.38,195.67,195.21,195.5,6324.0,191.2258,191.5096,191.0594,191.3432,6324.0
2023-11-08 09:45:00,195.35,195.65,195.3,195.43,4751.0,191.1964,191.4901,191.1475,191.2747,4751.0
2023-11-08 09:50:00,195.44,195.53,195.26,195.29,3313.0,191.2845,191.3726,191.1083,191.1377,3313.0
2023-11-08 09:55:00,195.39,195.75,195.39,195.74,1845.0,191.2356,191.5879,191.2356,191.5781,1845.0
2023-11-08 10:00:00,195.82,195.98,195.67,195.95,2391.0,191.6564,191.813,191.5096,191.7837,2391.0
2023-11-08 10:05:00,195.84,196.02,195.74,195.89,6795.0,191.676,191.8522,191.5781,191.725,6795.0
2023-11-08 10:10:00,195.96,196.19,195.96,196.09,5940.0,191.7935,192.0186,191.7935,191.9207,5940.0
2023-11-08 10:15:00,196.03,196.36,196.0,196.32,7546.0,191.862,192.185,191.8326,192.1458,7546.0
2023-11-08 10:20:00,196.31,196.34,196.19,196.34,2272.0,192.136,192.1654,192.0186,192.1654,2272.0
2023-11-08 10:25:00,196.38,196.43,196.22,196.41,3657.0,192.2045,192.2535,192.0479,192.2339,3657.0
2023-11-08 10:30:00,196.35,196.45,196.16,196.21,1861.0,192.1752,192.273,191.9892,192.0381,1861.0
2023-11-08 10:35:00,196.21,196.46,196.21,196.38,3230.0,192.0381,192.2828,192.0381,192.2045,3230.0
2023-11-08 10:40:00,196.4,196.49,196.24,196.31,2240.0,192.2241,192.3122,192.0675,192.136,2240.0
2023-11-08 10:45:00,196.43,196.48,196.27,196.37,1686.0,192.2535,192.3024,192.0969,192.1947,1686.0
2023-11-08 10:50:00,196.36,196.4,196.26,196.26,2431.0,192.185,192.2241,192.0871,192.0871,2431.0
2023-11-08 10:55:00,196.35,196.44,196.33,196.38,4122.0,192.1752,192.2633,192.1556,192.2045,4122.0
2023-11-08 11:00:00,196.38,196.58,196.33,196.56,2895.0,192.2045,192.4003,192.1556,192.3807,2895.0
2023-11-08 11:05:00,196.53,196.71,196.52,196.66,1400.0,192.3513,192.5275,192.3416,192.4786,1400.0
2023-11-08 11:10:00,196.68,196.72,196.51,196.55,3810.0,192.4982,192.5373,192.3318,192.3709,3810.0
2023-11-08 11:15:00,196.48,196.74,196.48,196.63,2939.0,192.3024,192.5569,192.3024,192.4492,2939.0
2023-11-08 11:20:00,196.63,196.64,196.22,196.22,2932.0,192.4492,192.459,192.0479,192.0479,2932.0
2023-11-08 11:25:00,196.31,196.55,196.31,196.55,3685.0,192.136,192.3709,192.136,192.3709,3685.0
2023-11-08 11:30:00,196.41,196.52,196.28,196.28,2203.0,192.2339,192.3416,192.1067,192.1067,2203.0
2023-11-08 11:35:00,196.3,196.3,196.18,196.23,2688.0,192.1262,192.1262,192.0088,192.0577,2688.0
2023-11-08 11:40:00,196.19,196.32,196.19,196.29,1939.0,192.0186,192.1458,192.0186,192.1164,1939.0
2023-11-08 11:45:00,196.32,196.42,196.25,196.29,3064.0,192.1458,192.2437,192.0773,192.1164,3064.0
2023-11-08 11:50:00,196.25,196.26,196.13,196.16,1696.0,192.0773,192.0871,191.9598,191.9892,1696.0
2023-11-08 11:55:00,196.19,196.19,195.95,196.01,2147.0,192.0186,192.0186,191.7837,191.8424,2147.0
2023-11-08 12:00:00,195.98,196.0,195.78,195.91,2100.0,191.813,191.8326,191.6173,191.7445,2100.0
2023-11-08 12:05:00,195.77,195.92,195.53,195.58,3524.0,191.6075,191.7543,191.3726,191.4215,3524.0
2023-11-08 12:10:00,195.53,195.71,195.53,195.71,1813.0,191.3726,191.5488,191.3726,191.5488,1813.0
2023-11-08 12:15:00,195.67,195.87,195.61,195.87,2343.0,191.5096,191.7054,191.4509,191.7054,2343.0
2023-11-08 12:20:00,195.82,195.95,195.82,195.93,1750.0,191.6564,191.7837,191.6564,191.7641,1750.0
2023-11-08 12:25:00,195.93,195.94,195.81,195.94,2830.0,191.7641,191.7739,191.6467,191.7739,2830.0
2023-11-08 12:30:00,195.95,196.1,195.89,196.1,3835.0,191.7837,191.9305,191.725,191.9305,3835.0
2023-11-08 12:35:00,196.03,196.17,195.95,196.17,2716.0,191.862,191.999,191.7837,191.999,2716.0
2023-11-08 12:40:00,196.12,196.15,195.95,196.12,3888.0,191.9501,191.9794,191.7837,191.9501,3888.0
2023-11-08 12:45:00,196.07,196.07,195.89,195.96,6479.0,191.9011,191.9011,191.725,191.7935,6479.0
2023-11-08 12:50:00,195.94,196.06,195.85,196.06,1698.0,191.7739,191.8913,191.6858,191.8913,1698.0
2023-11-08 12:55:00,196.03,196.09,195.95,196.06,3527.0,191.862,191.9207,191.7837,191.8913,3527.0
2023-11-08 13:00:00,196.08,196.29,196.03,196.27,7265.0,191.9109,192.1164,191.862,192.0969,7265.0
2023-11-08 13:05:00,196.27,196.35,196.26,196.33,2166.0,192.0969,192.1752,192.0871,192.1556,2166.0
2023-11-08 13:10:00,196.3,196.3,196.06,196.06,3189.0,192.1262,192.1262,191.8913,191.8913,3189.0
2023-11-08 13:15:00,196.02,196.15,196.01,196.15,3900.0,191.8522,191.9794,191.8424,191.9794,3900.0
2023-11-08 13:20:00,196.07,196.37,196.07,196.37,4214.0,191.9011,192.1947,191.9011,192.1947,4214.0
2023-11-08 13:25:00,196.33,196.41,196.31,196.36,2146.0,192.1556,192.2339,192.136,192.185,2146.0
2023-11-08 13:30:00,196.35,196.4,196.26,196.27,3259.0,192.1752,192.2241,192.0871,192.0969,3259.0
2023-11-08 13:35:00,196.32,196.43,196.32,196.43,1731.0,192.1458,192.2535,192.1458,192.2535,1731.0
2023-11-08 13:40:00,196.41,196.41,196.3,196.38,2235.0,192.2339,192.2339,192.1262,192.2045,2235.0
2023-11-08 13:45:00,196.35,196.39,196.23,196.32,4021.0,192.1752,192.2143,192.0577,192.1458,4021.0
2023-11-08 13:50:00,196.34,196.37,196.31,196.33,3147.0,192.1654,192.1947,192.136,192.1556,3147.0
2023-11-08 13:55:00,196.35,196.44,196.34,196.42,4468.0,192.1752,192.2633,192.1654,192.2437,4468.0
2023-11-08 14:00:00,196.42,196.54,196.39,196.49,1700.0,192.2437,192.3611,192.2143,192.3122,1700.0
2023-11-08 14:05:00,196.46,196.46,196.43,196.46,1203.0,192.2828,192.2828,192.2535,192.2828,1203.0
2023-11-08 14:10:00,196.46,196.55,196.42,196.5,4768.0,192.2828,192.3709,192.2437,192.322,4768.0
2023-11-08 14:15:00,196.53,196.65,196.53,196.62,6982.0,192.3513,192.4688,192.3513,192.4394,6982.0
2023-11-08 14:20:00,196.65,196.73,196.6,196.72,1900.0,192.4688,192.5471,192.4199,192.5373,1900.0
2023-11-08 14:25:00,196.84,196.85,196.74,196.82,2000.0,192.6548,192.6645,192.5569,192.6352,2000.0
2023-11-08 14:30:00,196.86,196.92,196.77,196.79,5977.0,192.6743,192.7331,192.5862,192.6058,5977.0
2023-11-08 14:35:00,196.83,196.92,196.81,196.92,3120.0,192.645,192.7331,192.6254,192.7331,3120.0
2023-11-08 14:40:00,196.89,196.92,196.83,196.88,3664.0,192.7037,192.7331,192.645,192.6939,3664.0
2023-11-08 14:45:00,196.88,196.89,196.76,196.84,10673.0,192.6939,192.7037,192.5765,192.6548,10673.0
2023-11-08 14:50:00,196.82,196.9,196.8,196.88,2223.0,192.6352,192.7135,192.6156,192.6939,2223.0
2023-11-08 14:55:00,196.9,196.9,196.8,196.82,4183.0,192.7135,192.7135,192.6156,192.6352,4183.0
2023-11-08 15:00:00,196.84,196.85,196.74,196.75,2442.0,192.6548,192.6645,192.5569,192.5667,2442.0
2023-11-08 15:05:00,196.74,196.77,196.71,196.73,3101.0,192.5569,192.5862,192.5275,192.5471,3101.0
2023-11-08 15:10:00,196.81,196.98,196.8,196.95,5353.0,192.6254,192.7918,192.6156,192.7624,5353.0
2023-11-08 15:15:00,196.95,197.04,196.89,196.9,2714.0,192.7624,192.8505,192.7037,192.7135,2714.0
2023-11-08 15:20:00,196.96,197.0,196.94,197.0,2255.0,192.7722,192.8114,192.7526,192.8114,2255.0
2023-11-08 15:25:00,197.01,197.06,196.98,197.01,2139.0,192.8211,192.8701,192.7918,192.8211,2139.0
2023-11-08 15:30:00,196.99,196.99,196.64,196.65,4193.0,192.8016,192.8016,192.459,192.4688,4193.0
2023-11-08 15:35:00,196.63,196.72,196.63,196.72,4204.0,192.4492,192.5373,192.4492,192.5373,4204.0
2023-11-08 15:40:00,196.73,197.04,196.72,196.99,6704.0,192.5471,192.8505,192.5373,192.8016,6704.0
2023-11-08 15:45:00,196.99,197.23,196.97,197.2,18310.0,192.8016,193.0365,192.782,193.0071,18310.0
2023-11-08 15:50:00,197.23,197.23,196.82,196.83,14883.0,193.0365,193.0365,192.6352,192.645,14883.0
2023-11-08 15:55:00,196.86,196.86,196.68,196.74,81558.0,192.6743,192.6743,192.4982,192.5569,81558.0
2023-11-09 09:30:00,197.23,197.5,196.37,197.5,24454.0,193.0365,193.3007,192.1947,193.3007,24454.0
2023-11-09 09:35:00,197.5,197.99,197.41,197.98,8910.0,193.3007,193.7803,193.2126,193.7705,8910.0
2023-11-09 09:40:00,197.86,197.95,197.56,197.56,4732.0,193.6531,193.7412,193.3594,193.3594,4732.0
2023-11-09 09:45:00,197.53,197.63,197.01,197.3,4091.0,193.3301,193.428,192.8211,193.105,4091.0
2023-11-09 09:50:00,197.31,197.35,197.18,197.19,2213.0,193.1148,193.1539,192.9875,192.9973,2213.0
2023-11-09 09:55:00,197.16,197.38,197.16,197.32,3151.0,192.9679,193.1833,192.9679,193.1245,3151.0
2023-11-09 10:00:00,197.34,197.83,197.32,197.82,9085.0,193.1441,193.6237,193.1245,193.6139,9085.0
2023-11-09 10:05:00,197.88,198.07,197.66,197.66,4306.0,193.6726,193.8586,193.4573,193.4573,4306.0
2023-11-09 10:10:00,197.61,197.81,197.48,197.54,2725.0,193.4084,193.6041,193.2811,193.3399,2725.0
2023-11-09 10:15:00,197.5,197.51,197.29,197.32,2305.0,193.3007,193.3105,193.0952,193.1245,2305.0
2023-11-09 10:20:00,197.43,197.54,197.35,197.44,1233.0,193.2322,193.3399,193.1539,193.242,1233.0
2023-11-09 10:25:00,197.47,197.58,197.38,197.5,3086.0,193.2714,193.379,193.1833,193.3007,3086.0
2023-11-09 10:30:00,197.5,197.71,197.45,197.59,7923.0,193.3007,193.5063,193.2518,193.3888,7923.0
2023-11-09 10:35:00,197.55,197.55,197.46,197.55,2152.0,193.3497,193.3497,193.2616,193.3497,2152.0
2023-11-09 10:40:00,197.44,197.54,197.38,197.54,1700.0,193.242,193.3399,193.1833,193.3399,1700.0
2023-11-09 10:45:00,197.45,197.6,197.44,197.48,3073.0,193.2518,193.3986,193.242,193.2811,3073.0
2023-11-09 10:50:00,197.52,197.53,197.37,197.45,6351.0,193.3203,193.3301,193.1735,193.2518,6351.0
2023-11-09 10:55:00,197.43,197.77,197.42,197.77,1350.0,193.2322,193.565,193.2224,193.565,1350.0
2023-11-09 11:00:00,197.82,198.0,197.76,197.92,2018.0,193.6139,193.7901,193.5552,193.7118,2018.0
2023-11-09 11:05:00,198.0,198.31,197.98,198.26,3852.0,193.7901,194.0935,193.7705,194.0446,3852.0
2023-11-09 11:10:00,198.34,198.41,198.2,198.21,3205.0,194.1229,194.1914,193.9858,193.9956,3205.0
2023-11-09 11:15:00,198.26,198.38,198.21,198.27,1380.0,194.0446,194.162,193.9956,194.0543,1380.0
2023-11-09 11:20:00,198.26,198.26,198.15,198.17,1483.0,194.0446,194.0446,193.9369,193.9565,1483.0
2023-11-09 11:25:00,198.21,198.24,198.17,198.22,1948.0,193.9956,194.025,193.9565,194.0054,1948.0
2023-11-09 11:30:00,198.25,198.31,198.18,198.22,1237.0,194.0348,194.0935,193.9663,194.0054,1237.0
2023-11-09 11:35:00,198.18,198.2,198.12,198.2,2762.0,193.9663,193.9858,193.9075,193.9858,2762.0
2023-11-09 11:40:00,198.22,198.3,198.17,198.27,2118.0,194.0054,194.0837,193.9565,194.0543,2118.0
2023-11-09 11:45:00,198.33,198.35,198.24,198.24,1218.0,194.1131,194.1326,194.025,194.025,1218.0
2023-11-09 11:50:00,198.34,198.43,198.24,198.38,5589.0,194.1229,194.2109,194.025,194.162,5589.0
2023-11-09 11:55:00,198.38,198.42,198.27,198.4,4369.0,194.162,194.2012,194.0543,194.1816,4369.0
2023-11-09 12:00:00,198.35,198.46,198.28,198.28,3806.0,194.1326,194.2403,194.0641,194.0641,3806.0
2023-11-09 12:05:00,198.28,198.34,198.22,198.24,4403.0,194.0641,194.1229,194.0054,194.025,4403.0
2023-11-09 12:10:00,198.27,198.34,198.23,198.32,2636.0,194.0543,194.1229,194.0152,194.1033,2636.0
2023-11-09 12:15:00,198.26,198.32,198.21,198.32,835.0,194.0446,194.1033,193.9956,194.1033,835.0
2023-11-09 12:20:00,198.32,198.34,198.26,198.33,2679.0,194.1033,194.1229,194.0446,194.1131,2679.0
2023-11-09 12:25:00,198.41,198.45,198.33,198.45,1752.0,194.1914,194.2305,194.1131,194.2305,1752.0
2023-11-09 12:30:00,198.45,198.53,198.29,198.29,5631.0,194.2305,194.3088,194.0739,194.0739,5631.0
2023-11-09 12:35:00,198.39,198.58,198.38,198.58,1542.0,194.1718,194.3578,194.162,194.3578,1542.0
2023-11-09 12:40:00,198.66,198.76,198.63,198.76,1638.0,194.4361,194.5339,194.4067,194.5339,1638.0
2023-11-09 12:45:00,198.7,198.81,198.69,198.74,5618.0,194.4752,194.5829,194.4654,194.5144,5618.0
2023-11-09 12:50:00,198.73,198.84,198.7,198.84,1822.0,194.5046,194.6122,194.4752,194.6122,1822.0
2023-11-09 12:55:00,198.78,198.79,198.65,198.76,3729.0,194.5535,194.5633,194.4263,194.5339,3729.0
2023-11-09 13:00:00,198.76,198.76,198.26,198.38,12743.0,194.5339,194.5339,194.0446,194.162,12743.0
2023-11-09 13:05:00,198.44,198.47,198.1,198.1,3141.0,194.2207,194.2501,193.888,193.888,3141.0
2023-11-09 13:10:00,198.14,198.63,198.14,198.59,4339.0,193.9271,194.4067,193.9271,194.3675,4339.0
2023-11-09 13:15:00,198.57,198.57,198.28,198.28,1934.0,194.348,194.348,194.0641,194.0641,1934.0
2023-11-09 13:20:00,198.29,198.49,198.29,198.45,2339.0,194.0739,194.2697,194.0739,194.2305,2339.0
2023-11-09 13:25:00,198.49,198.53,198.37,198.51,1959.0,194.2697,194.3088,194.1522,194.2892,1959.0
2023-11-09 13:30:00,198.43,198.45,198.26,198.36,8176.0,194.2109,194.2305,194.0446,194.1424,8176.0
2023-11-09 13:35:00,198.35,198.54,198.35,198.45,2361.0,194.1326,194.3186,194.1326,194.2305,2361.0
2023-11-09 13:40:00,198.37,198.42,198.14,198.15,9606.0,194.1522,194.2012,193.9271,193.9369,9606.0
2023-11-09 13:45:00,198.15,198.15,198.01,198.04,1245.0,193.9369,193.9369,193.7999,193.8292,1245.0
2023-11-09 13:50:00,198.08,198.13,198.03,198.13,3137.0,193.8684,193.9173,193.8195,193.9173,3137.0
2023-11-09 13:55:00,198.09,198.21,198.09,198.12,3710.0,193.8782,193.9956,193.8782,193.9075,3710.0
2023-11-09 14:00:00,197.98,197.98,197.84,197.87,2899.0,193.7705,193.7705,193.6335,193.6629,2899.0
2023-11-09 14:05:00,197.83,197.99,197.78,197.99,3088.0,193.6237,193.7803,193.5748,193.7803,3088.0
2023-11-09 14:10:00,197.99,198.12,197.99,198.06,2402.0,193.7803,193.9075,193.7803,193.8488,2402.0
2023-11-09 14:15:00,198.03,198.08,197.9,197.91,3318.0,193.8195,193.8684,193.6922,193.702,3318.0
2023-11-09 14:20:00,197.9,198.2,197.9,198.18,2935.0,193.6922,193.9858,193.6922,193.9663,2935.0
2023-11-09 14:25:00,198.19,198.33,198.18,198.18,2672.0,193.976,194.1131,193.9663,193.9663,2672.0
2023-11-09 14:30:00,198.16,198.28,198.12,198.22,2951.0,193.9467,194.0641,193.9075,194.0054,2951.0
2023-11-09 14:35:00,198.25,198.27,197.95,198.03,3431.0,194.0348,194.0543,193.7412,193.8195,3431.0
2023-11-09 14:40:00,198.09,198.11,197.99,198.05,3124.0,193.8782,193.8978,193.7803,193.839,3124.0
2023-11-09 14:45:00,198.05,198.15,197.99,198.14,3278.0,193.839,193.9369,193.7803,193.9271,3278.0
2023-11-09 14:50:00,198.12,198.12,198.02,198.02,1825.0,193.9075,193.9075,193.8097,193.8097,1825.0
2023-11-09 14:55:00,198.01,198.02,197.81,197.82,3462.0,193.7999,193.8097,193.6041,193.6139,3462.0
2023-11-09 15:00:00,197.83,197.97,197.79,197.9,4977.0,193.6237,193.7607,193.5846,193.6922,4977.0
2023-11-09 15:05:00,197.92,198.09,197.84,198.04,4965.0,193.7118,193.8782,193.6335,193.8292,4965.0
2023-11-09 15:10:00,198.1,198.17,198.02,198.08,3739.0,193.888,193.9565,193.8097,193.8684,3739.0
2023-11-09 15:15:00,198.08,198.15,198.03,198.1,4132.0,193.8684,193.9369,193.8195,193.888,4132.0
2023-11-09 15:20:00,198.09,198.2,197.98,198.14,5193.0,193.8782,193.9858,193.7705,193.9271,5193.0
2023-11-09 15:25:00,198.13,198.27,198.08,198.08,5121.0,193.9173,194.0543,193.8684,193.8684,5121.0
2023-11-09 15:30:00,198.11,198.26,198.11,198.11,3601.0,193.8978,194.0446,193.8978,193.8978,3601.0
2023-11-09 15:35:00,198.13,198.13,197.91,197.95,6736.0,193.9173,193.9173,193.702,193.7412,6736.0
2023-11-09 15:40:00,197.95,198.02,197.9,197.92,10051.0,193.7412,193.8097,193.6922,193.7118,10051.0
2023-11-09 15:45:00,197.92,197.97,197.83,197.91,10384.0,193.7118,193.7607,193.6237,193.702,10384.0
2023-11-09 15:50:00,197.92,198.12,197.78,197.78,14699.0,193.7118,193.9075,193.5748,193.5748,14699.0
2023-11-09 15:55:00,197.78,197.89,197.63,197.84,61307.0,193.5748,193.6824,193.428,193.6335,61307.0
2023-11-10 09:30:00,198.97,198.97,197.77,198.67,24663.0,194.7395,194.7395,193.565,194.4458,24663.0
2023-11-10 09:35:00,198.65,198.65,198.29,198.5,7817.0,194.4263,194.4263,194.0739,194.2795,7817.0
2023-11-10 09:40:00,198.44,198.55,198.02,198.08,3655.0,194.2207,194.3284,193.8097,193.8684,3655.0
2023-11-10 09:45:00,198.08,198.18,197.82,197.99,6513.0,193.8684,193.9663,193.6139,193.7803,6513.0
2023-11-10 09:50:00,197.94,197.94,197.73,197.77,3235.0,193.7314,193.7314,193.5258,193.565,3235.0
2023-11-10 09:55:00,197.92,198.2,197.78,198.2,2830.0,193.7118,193.9858,193.5748,193.9858,2830.0
2023-11-10 10:00:00,197.88,198.0,197.56,198.0,5557.0,193.6726,193.7901,193.3594,193.7901,5557.0
2023-11-10 10:05:00,198.03,198.21,198.03,198.21,2248.0,193.8195,193.9956,193.8195,193.9956,2248.0
2023-11-10 10:10:00,198.14,198.17,198.04,198.09,2830.0,193.9271,193.9565,193.8292,193.8782,2830.0
2023-11-10 10:15:00,198.07,198.39,198.07,198.39,3674.0,193.8586,194.1718,193.8586,194.1718,3674.0
2023-11-10 10:20:00,198.32,198.36,198.08,198.09,3400.0,194.1033,194.1424,193.8684,193.8782,3400.0
2023-11-10 10:25:00,198.16,198.27,198.15,198.24,4089.0,193.9467,194.0543,193.9369,194.025,4089.0
2023-11-10 10:30:00,198.25,198.25,197.97,197.97,5246.0,194.0348,194.0348,193.7607,193.7607,5246.0
2023-11-10 10:35:00,197.97,198.11,197.87,198.01,1518.0,193.7607,193.8978,193.6629,193.7999,1518.0
2023-11-10 10:40:00,197.97,197.98,197.81,197.81,2841.0,193.7607,193.7705,193.6041,193.6041,2841.0
2023-11-10 10:45:00,197.84,198.14,197.83,198.14,5693.0,193.6335,193.9271,193.6237,193.9271,5693.0
2023-11-10 10:50:00,198.14,198.47,198.14,198.46,1761.0,193.9271,194.2501,193.9271,194.2403,1761.0
2023-11-10 10:55:00,198.49,198.57,198.32,198.45,2125.0,194.2697,194.348,194.1033,194.2305,2125.0
2023-11-10 11:00:00,198.53,198.78,198.48,198.78,1614.0,194.3088,194.5535,194.2599,194.5535,1614.0
2023-11-10 11:05:00,198.79,198.99,198.79,198.89,2875.0,194.5633,194.759,194.5633,194.6612,2875.0
2023-11-10 11:10:00,198.85,198.94,198.81,198.87,2106.0,194.622,194.7101,194.5829,194.6416,2106.0
2023-11-10 11:15:00,198.94,198.94,198.79,198.79,1395.0,194.7101,194.7101,194.5633,194.5633,1395.0
2023-11-10 11:20:00,198.81,198.93,198.81,198.93,2597.0,194.5829,194.7003,194.5829,194.7003,2597.0
2023-11-10 11:25:00,198.91,198.95,198.76,198.76,2284.0,194.6807,194.7199,194.5339,194.5339,2284.0
2023-11-10 11:30:00,198.84,198.86,198.67,198.76,4752.0,194.6122,194.6318,194.4458,194.5339,4752.0
2023-11-10 11:35:00,198.85,198.88,198.73,198.77,2572.0,194.622,194.6514,194.5046,194.5437,2572.0
2023-11-10 11:40:00,198.71,198.78,198.69,198.74,4095.0,194.485,194.5535,194.4654,194.5144,4095.0
2023-11-10 11:45:00,198.83,198.92,198.75,198.78,1669.0,194.6024,194.6905,194.5241,194.5535,1669.0
2023-11-10 11:50:00,198.71,198.78,198.66,198.71,1696.0,194.485,194.5535,194.4361,194.485,1696.0
2023-11-10 11:55:00,198.7,198.78,198.67,198.78,1213.0,194.4752,194.5535,194.4458,194.5535,1213.0
2023-11-10 12:00:00,198.82,199.02,198.8,199.02,4050.0,194.5927,194.7884,194.5731,194.7884,4050.0
2023-11-10 12:05:00,199.02,199.04,198.92,198.92,2207.0,194.7884,194.808,194.6905,194.6905,2207.0
2023-11-10 12:10:00,198.92,198.96,198.86,198.87,2199.0,194.6905,194.7297,194.6318,194.6416,2199.0
2023-11-10 12:15:00,198.88,198.88,198.75,198.76,1536.0,194.6514,194.6514,194.5241,194.5339,1536.0
2023-11-10 12:20:00,198.79,198.83,198.72,198.77,2059.0,194.5633,194.6024,194.4948,194.5437,2059.0
2023-11-10 12:25:00,198.79,198.85,198.78,198.81,2326.0,194.5633,194.622,194.5535,194.5829,2326.0
2023-11-10 12:30:00,198.83,199.11,198.79,199.05,3115.0,194.6024,194.8765,194.5633,194.8178,3115.0
2023-11-10 12:35:00,199.02,199.14,198.95,199.06,2768.0,194.7884,194.9059,194.7199,194.8276,2768.0
2023-11-10 12:40:00,199.05,199.27,199.04,199.11,3387.0,194.8178,195.0331,194.808,194.8765,3387.0
2023-11-10 12:45:00,199.1,199.1,198.89,198.94,1985.0,194.8667,194.8667,194.6612,194.7101,1985.0
2023-11-10 12:50:00,198.95,199.14,198.94,199.11,3552.0,194.7199,194.9059,194.7101,194.8765,3552.0
2023-11-10 12:55:00,199.15,199.23,199.08,199.23,2151.0,194.9156,194.9939,194.8471,194.9939,2151.0
2023-11-10 13:00:00,199.19,199.19,199.08,199.08,2036.0,194.9548,194.9548,194.8471,194.8471,2036.0
2023-11-10 13:05:00,199.02,199.09,198.92,198.98,2667.0,194.7884,194.8569,194.6905,194.7493,2667.0
2023-11-10 13:10:00,198.94,198.99,198.91,198.92,2103.0,194.7101,194.759,194.6807,194.6905,2103.0
2023-11-10 13:15:00,198.91,198.94,198.88,198.93,4475.0,194.6807,194.7101,194.6514,194.7003,4475.0
2023-11-10 13:20:00,198.93,199.02,198.91,199.02,1840.0,194.7003,194.7884,194.6807,194.7884,1840.0
2023-11-10 13:25:00,199.05,199.15,199.0,199.13,3289.0,194.8178,194.9156,194.7688,194.8961,3289.0
2023-11-10 13:30:00,199.14,199.23,199.1,199.18,3693.0,194.9059,194.9939,194.8667,194.945,3693.0
2023-11-10 13:35:00,199.19,199.38,199.15,199.25,2862.0,194.9548,195.1407,194.9156,195.0135,2862.0
2023-11-10 13:40:00,199.21,199.5,199.2,199.49,2570.0,194.9744,195.2582,194.9646,195.2484,2570.0
2023-11-10 13:45:00,199.52,199.65,199.48,199.65,1994.0,195.2778,195.405,195.2386,195.405,1994.0
2023-11-10 13:50:00,199.62,199.63,199.53,199.63,3409.0,195.3756,195.3854,195.2876,195.3854,3409.0
2023-11-10 13:55:00,199.59,199.6,199.52,199.59,1911.0,195.3463,195.3561,195.2778,195.3463,1911.0
2023-11-10 14:00:00,199.57,199.69,199.57,199.59,3302.0,195.3267,195.4442,195.3267,195.3463,3302.0
2023-11-10 14:05:00,199.64,199.64,199.43,199.56,2778.0,195.3952,195.3952,195.1897,195.3169,2778.0
2023-11-10 14:10:00,199.56,199.58,199.49,199.55,3229.0,195.3169,195.3365,195.2484,195.3071,3229.0
2023-11-10 14:15:00,199.57,199.79,199.57,199.78,1689.0,195.3267,195.542,195.3267,195.5322,1689.0
2023-11-10 14:20:00,199.79,199.82,199.72,199.72,3175.0,195.542,195.5714,195.4735,195.4735,3175.0
2023-11-10 14:25:00,199.7,199.81,199.69,199.81,2239.0,195.4539,195.5616,195.4442,195.5616,2239.0
2023-11-10 14:30:00,199.87,199.87,199.79,199.81,3111.0,195.6203,195.6203,195.542,195.5616,3111.0
2023-11-10 14:35:00,199.82,199.84,199.73,199.78,3156.0,195.5714,195.591,195.4833,195.5322,3156.0
2023-11-10 14:40:00,199.78,199.85,199.77,199.77,5259.0,195.5322,195.6008,195.5225,195.5225,5259.0
2023-11-10 14:45:00,199.75,199.8,199.73,199.75,2315.0,195.5029,195.5518,195.4833,195.5029,2315.0
2023-11-10 14:50:00,199.72,199.78,199.65,199.71,3002.0,195.4735,195.5322,195.405,195.4637,3002.0
2023-11-10 14:55:00,199.66,199.81,199.66,199.81,2082.0,195.4148,195.5616,195.4148,195.5616,2082.0
2023-11-10 15:00:00,199.82,199.94,199.81,199.87,4956.0,195.5714,195.6888,195.5616,195.6203,4956.0
2023-11-10 15:05:00,199.9,199.91,199.86,199.9,3271.0,195.6497,195.6595,195.6105,195.6497,3271.0
2023-11-10 15:10:00,199.88,199.9,199.79,199.8,5897.0,195.6301,195.6497,195.542,195.5518,5897.0
2023-11-10 15:15:00,199.79,199.86,199.71,199.86,3185.0,195.542,195.6105,195.4637,195.6105,3185.0
2023-11-10 15:20:00,199.89,199.99,199.86,199.94,9403.0,195.6399,195.7378,195.6105,195.6888,9403.0
2023-11-10 15:25:00,199.97,200.07,199.94,200.07,45792.0,195.7182,195.8161,195.6888,195.8161,45792.0
2023-11-10 15:30:00,200.07,200.24,200.03,200.11,5810.0,195.8161,195.9825,195.7769,195.8552,5810.0
2023-11-10 15:35:00,200.15,200.32,200.1,200.18,7102.0,195.8944,196.0608,195.8454,195.9237,7102.0
2023-11-10 15:40:00,200.2,200.39,200.15,200.34,8608.0,195.9433,196.1293,195.8944,196.0803,8608.0
2023-11-10 15:45:00,200.3,200.68,200.23,200.45,15101.0,196.0412,196.4131,195.9727,196.188,15101.0
2023-11-10 15:50:00,200.45,200.67,200.37,200.48,17380.0,196.188,196.4033,196.1097,196.2174,17380.0
2023-11-10 15:55:00,200.47,200.6,200.4,200.44,77459.0,196.2076,196.3348,196.1391,196.1782,77459.0
2023-11-13 09:30:00,200.0,200.48,199.24,200.45,34786.0,195.7476,196.2174,195.0037,196.188,34786.0
2023-11-13 09:35:00,200.63,200.71,200.5,200.56,800.0,196.3642,196.4425,196.2369,196.2957,800.0
2023-11-13 09:40:00,200.56,200.73,200.27,200.36,4702.0,196.2957,196.462,196.0118,196.0999,4702.0
2023-11-13 09:45:00,200.42,200.54,200.31,200.4,2223.0,196.1586,196.2761,196.051,196.1391,2223.0
2023-11-13 09:50:00,200.32,200.46,200.13,200.33,14913.0,196.0608,196.1978,195.8748,196.0705,14913.0
2023-11-13 09:55:00,200.33,200.77,200.24,200.64,4523.0,196.0705,196.5012,195.9825,196.374,4523.0
2023-11-13 10:00:00,200.72,200.8,200.33,200.59,6739.0,196.4523,196.5306,196.0705,196.325,6739.0
2023-11-13 10:05:00,200.66,200.86,200.61,200.72,6370.0,196.3935,196.5893,196.3446,196.4523,6370.0
2023-11-13 10:10:00,200.83,200.83,200.39,200.56,3356.0,196.5599,196.5599,196.1293,196.2957,3356.0
2023-11-13 10:15:00,200.62,200.62,200.24,200.28,3876.0,196.3544,196.3544,195.9825,196.0216,3876.0
2023-11-13 10:20:00,200.17,200.43,200.1,200.23,4598.0,195.914,196.1684,195.8454,195.9727,4598.0
2023-11-13 10:25:00,200.22,200.47,200.22,200.42,3904.0,195.9629,196.2076,195.9629,196.1586,3904.0
2023-11-13 10:30:00,200.46,200.47,200.15,200.15,5300.0,196.1978,196.2076,195.8944,195.8944,5300.0
2023-11-13 10:35:00,200.23,200.42,200.23,200.42,2065.0,195.9727,196.1586,195.9727,196.1586,2065.0
2023-11-13 10:40:00,200.34,200.49,200.26,200.49,3271.0,196.0803,196.2271,196.002,196.2271,3271.0
2023-11-13 10:45:00,200.5,200.59,200.41,200.53,1267.0,196.2369,196.325,196.1488,196.2663,1267.0
2023-11-13 10:50:00,200.56,200.63,200.36,200.41,3329.0,196.2957,196.3642,196.0999,196.1488,3329.0
2023-11-13 10:55:00,200.41,200.46,200.27,200.28,2156.0,196.1488,196.1978,196.0118,196.0216,2156.0
2023-11-13 11:00:00,200.28,200.39,200.2,200.27,3791.0,196.0216,196.1293,195.9433,196.0118,3791.0
2023-11-13 11:05:00,200.08,200.18,199.76,199.98,2582.0,195.8259,195.9237,195.5127,195.728,2582.0
2023-11-13 11:10:00,199.97,200.03,199.79,200.03,3205.0,195.7182,195.7769,195.542,195.7769,3205.0
2023-11-13 11:15:00,200.03,200.03,199.81,199.81,10956.0,195.7769,195.7769,195.5616,195.5616,10956.0
2023-11-13 11:20:00,199.84,200.04,199.63,200.04,12067.0,195.591,195.7867,195.3854,195.7867,12067.0
2023-11-13 11:25:00,200.04,200.1,199.95,200.1,4673.0,195.7867,195.8454,195.6986,195.8454,4673.0
2023-11-13 11:30:00,200.05,200.2,199.99,199.99,1841.0,195.7965,195.9433,195.7378,195.7378,1841.0
2023-11-13 11:35:00,199.92,199.92,199.68,199.71,5407.0,195.6693,195.6693,195.4344,195.4637,5407.0
2023-11-13 11:40:00,199.78,199.98,199.67,199.93,7665.0,195.5322,195.728,195.4246,195.6791,7665.0
2023-11-13 11:45:00,200.07,200.07,199.75,199.75,2381.0,195.8161,195.8161,195.5029,195.5029,2381.0
2023-11-13 11:50:00,199.78,199.87,199.78,199.86,5179.0,195.5322,195.6203,195.5322,195.6105,5179.0
2023-11-13 11:55:00,199.87,200.24,199.87,200.2,12901.0,195.6203,195.9825,195.6203,195.9433,12901.0
2023-11-13 12:00:00,200.19,200.38,199.92,200.16,7604.0,195.9335,196.1195,195.6693,195.9042,7604.0
2023-11-13 12:05:00,200.16,200.16,199.98,199.98,1902.0,195.9042,195.9042,195.728,195.728,1902.0
2023-11-13 12:10:00,199.97,200.0,199.82,199.87,3967.0,195.7182,195.7476,195.5714,195.6203,3967.0
2023-11-13 12:15:00,199.84,199.91,199.77,199.83,4398.0,195.591,195.6595,195.5225,195.5812,4398.0
2023-11-13 12:20:00,199.78,200.02,199.68,200.02,5584.0,195.5322,195.7671,195.4344,195.7671,5584.0
2023-11-13 12:25:00,199.9,199.94,199.84,199.84,4006.0,195.6497,195.6888,195.591,195.591,4006.0
2023-11-13 12:30:00,199.91,199.93,199.83,199.86,1227.0,195.6595,195.6791,195.5812,195.6105,1227.0
2023-11-13 12:35:00,199.89,199.97,199.79,199.97,3809.0,195.6399,195.7182,195.542,195.7182,3809.0
2023-11-13 12:40:00,199.97,200.11,199.94,200.07,2301.0,195.7182,195.8552,195.6888,195.8161,2301.0
2023-11-13 12:45:00,200.09,200.18,199.92,199.92,5386.0,195.8357,195.9237,195.6693,195.6693,5386.0
2023-11-13 12:50:00,200.0,200.0,199.86,199.96,2303.0,195.7476,195.7476,195.6105,195.7084,2303.0
2023-11-13 12:55:00,199.93,199.93,199.9,199.92,1061.0,195.6791,195.6791,195.6497,195.6693,1061.0
2023-11-13 13:00:00,199.97,199.99,199.89,199.93,2100.0,195.7182,195.7378,195.6399,195.6791,2100.0
2023-11-13 13:05:00,199.93,199.99,199.89,199.93,2843.0,195.6791,195.7378,195.6399,195.6791,2843.0
2023-11-13 13:10:00,199.89,200.04,199.88,200.04,6061.0,195.6399,195.7867,195.6301,195.7867,6061.0
2023-11-13 13:15:00,200.04,200.14,199.98,200.11,5043.0,195.7867,195.8846,195.728,195.8552,5043.0
2023-11-13 13:20:00,200.1,200.21,200.05,200.08,5809.0,195.8454,195.9531,195.7965,195.8259,5809.0
2023-11-13 13:25:00,200.08,200.13,199.98,200.0,6917.0,195.8259,195.8748,195.728,195.7476,6917.0
2023-11-13 13:30:00,200.0,200.0,199.71,199.71,3422.0,195.7476,195.7476,195.4637,195.4637,3422.0
2023-11-13 13:35:00,199.75,199.98,199.69,199.98,3572.0,195.5029,195.728,195.4442,195.728,3572.0
2023-11-13 13:40:00,199.97,200.13,199.95,200.1,2069.0,195.7182,195.8748,195.6986,195.8454,2069.0
2023-11-13 13:45:00,200.1,200.21,200.1,200.17,3041.0,195.8454,195.9531,195.8454,195.914,3041.0
2023-11-13 13:50:00,200.2,200.21,200.09,200.12,1857.0,195.9433,195.9531,195.8357,195.865,1857.0
2023-11-13 13:55:00,200.07,200.12,200.07,200.12,1385.0,195.8161,195.865,195.8161,195.865,1385.0
2023-11-13 14:00:00,200.12,200.23,200.05,200.23,6509.0,195.865,195.9727,195.7965,195.9727,6509.0
2023-11-13 14:05:00,200.19,200.49,200.14,200.49,1721.0,195.9335,196.2271,195.8846,196.2271,1721.0
2023-11-13 14:10:00,200.42,200.46,200.34,200.39,12677.0,196.1586,196.1978,196.0803,196.1293,12677.0
2023-11-13 14:15:00,200.42,200.51,200.39,200.45,11425.0,196.1586,196.2467,196.1293,196.188,11425.0
2023-11-13 14:20:00,200.4,200.41,200.24,200.4,3778.0,196.1391,196.1488,195.9825,196.1391,3778.0
2023-11-13 14:25:00,200.35,200.63,200.34,200.57,4171.0,196.0901,196.3642,196.0803,196.3054,4171.0
2023-11-13 14:30:00,200.56,200.67,200.53,200.64,3940.0,196.2957,196.4033,196.2663,196.374,3940.0
2023-11-13 14:35:00,200.65,200.79,200.65,200.75,3136.0,196.3837,196.5208,196.3837,196.4816,3136.0
2023-11-13 14:40:00,200.74,200.79,200.67,200.75,3683.0,196.4718,196.5208,196.4033,196.4816,3683.0
2023-11-13 14:45:00,200.74,200.79,200.65,200.71,7221.0,196.4718,196.5208,196.3837,196.4425,7221.0
2023-11-13 14:50:00,200.67,200.69,200.56,200.59,3364.0,196.4033,196.4229,196.2957,196.325,3364.0
2023-11-13 14:55:00,200.63,200.68,200.61,200.61,1150.0,196.3642,196.4131,196.3446,196.3446,1150.0
2023-11-13 15:00:00,200.61,200.61,200.46,200.57,2022.0,196.3446,196.3446,196.1978,196.3054,2022.0
2023-11-13 15:05:00,200.52,200.57,200.49,200.56,2562.0,196.2565,196.3054,196.2271,196.2957,2562.0
2023-11-13 15:10:00,200.57,200.6,200.53,200.6,1847.0,196.3054,196.3348,196.2663,196.3348,1847.0
2023-11-13 15:15:00,200.66,200.67,200.53,200.6,2997.0,196.3935,196.4033,196.2663,196.3348,2997.0
2023-11-13 15:20:00,200.63,200.7,200.62,200.7,2802.0,196.3642,196.4327,196.3544,196.4327,2802.0
2023-11-13 15:25:00,200.73,200.75,200.71,200.72,1818.0,196.462,196.4816,196.4425,196.4523,1818.0
2023-11-13 15:30:00,200.61,200.63,200.53,200.55,2064.0,196.3446,196.3642,196.2663,196.2859,2064.0
2023-11-13 15:35:00,200.54,200.56,200.49,200.52,4287.0,196.2761,196.2957,196.2271,196.2565,4287.0
2023-11-13 15:40:00,200.53,200.65,200.5,200.53,8161.0,196.2663,196.3837,196.2369,196.2663,8161.0
2023-11-13 15:45:00,200.52,200.52,200.33,200.44,9172.0,196.2565,196.2565,196.0705,196.1782,9172.0
2023-11-13 15:50:00,200.45,200.52,200.29,200.52,13518.0,196.188,196.2565,196.0314,196.2565,13518.0
2023-11-13 15:55:00,200.52,200.52,200.16,200.16,55906.0,196.2565,196.2565,195.9042,195.9042,55906.0
2023-11-14 09:30:00,200.25,201.0,199.99,200.01,31147.0,195.9922,196.7263,195.7378,195.7574,31147.0
2023-11-14 09:35:00,200.3,200.3,199.03,199.26,7384.0,196.0412,196.0412,194.7982,195.0233,7384.0
2023-11-14 09:40:00,199.25,199.26,198.76,199.11,10507.0,195.0135,195.0233,194.5339,194.8765,10507.0
2023-11-14 09:45:00,199.18,199.78,199.13,199.69,4800.0,194.945,195.5322,194.8961,195.4442,4800.0
2023-11-14 09:50:00,199.81,199.92,199.12,199.12,4995.0,195.5616,195.6693,194.8863,194.8863,4995.0
2023-11-14 09:55:00,199.25,199.28,198.84,198.87,6631.0,195.0135,195.0429,194.6122,194.6416,6631.0
2023-11-14 10:00:00,198.86,199.61,198.85,199.59,14199.0,194.6318,195.3659,194.622,195.3463,14199.0
2023-11-14 10:05:00,199.43,199.44,199.01,199.28,7044.0,195.1897,195.1995,194.7786,195.0429,7044.0
2023-11-14 10:10:00,199.42,199.6,199.33,199.43,14097.0,195.1799,195.3561,195.0918,195.1897,14097.0
2023-11-14 10:15:00,199.4,200.0,199.34,199.86,5127.0,195.1603,195.7476,195.1016,195.6105,5127.0
2023-11-14 10:20:00,199.82,200.05,199.72,199.96,6005.0,195.5714,195.7965,195.4735,195.7084,6005.0
2023-11-14 10:25:00,199.96,200.18,199.9,200.1,10279.0,195.7084,195.9237,195.6497,195.8454,10279.0
2023-11-14 10:30:00,200.15,200.43,200.15,200.43,9126.0,195.8944,196.1684,195.8944,196.1684,9126.0
2023-11-14 10:35:00,200.55,200.55,200.38,200.38,16361.0,196.2859,196.2859,196.1195,196.1195,16361.0
2023-11-14 10:40:00,200.4,200.41,200.08,200.19,10263.0,196.1391,196.1488,195.8259,195.9335,10263.0
2023-11-14 10:45:00,200.22,200.31,200.03,200.03,8520.0,195.9629,196.051,195.7769,195.7769,8520.0
2023-11-14 10:50:00,200.05,200.28,200.03,200.22,5396.0,195.7965,196.0216,195.7769,195.9629,5396.0
2023-11-14 10:55:00,200.26,200.51,200.26,200.44,16533.0,196.002,196.2467,196.002,196.1782,16533.0
2023-11-14 11:00:00,200.46,200.47,200.11,200.16,7308.0,196.1978,196.2076,195.8552,195.9042,7308.0
2023-11-14 11:05:00,200.1,200.22,199.84,200.0,12623.0,195.8454,195.9629,195.591,195.7476,12623.0
2023-11-14 11:10:00,200.0,200.0,199.69,199.76,7262.0,195.7476,195.7476,195.4442,195.5127,7262.0
2023-11-14 11:15:00,199.75,199.84,199.43,199.43,5728.0,195.5029,195.591,195.1897,195.1897,5728.0
2023-11-14 11:20:00,199.38,199.57,199.37,199.43,2966.0,195.1407,195.3267,195.131,195.1897,2966.0
2023-11-14 11:25:00,199.45,200.01,199.39,199.96,9692.0,195.2093,195.7574,195.1505,195.7084,9692.0
2023-11-14 11:30:00,200.0,200.03,199.85,199.86,7334.0,195.7476,195.7769,195.6008,195.6105,7334.0
2023-11-14 11:35:00,199.86,199.96,199.52,199.54,8122.0,195.6105,195.7084,195.2778,195.2973,8122.0
2023-11-14 11:40:00,199.52,199.59,199.34,199.45,9508.0,195.2778,195.3463,195.1016,195.2093,9508.0
2023-11-14 11:45:00,199.45,199.61,199.25,199.27,4773.0,195.2093,195.3659,195.0135,195.0331,4773.0
2023-11-14 11:50:00,199.27,199.47,199.26,199.44,4692.0,195.0331,195.2288,195.0233,195.1995,4692.0
2023-11-14 11:55:00,199.39,199.4,199.23,199.36,2454.0,195.1505,195.1603,194.9939,195.1212,2454.0
2023-11-14 12:00:00,199.45,199.55,199.38,199.41,15485.0,195.2093,195.3071,195.1407,195.1701,15485.0
2023-11-14 12:05:00,199.37,199.51,199.25,199.44,5361.0,195.131,195.268,195.0135,195.1995,5361.0
2023-11-14 12:10:00,199.4,199.55,199.36,199.45,4995.0,195.1603,195.3071,195.1212,195.2093,4995.0
2023-11-14 12:15:00,199.42,199.47,199.29,199.29,2725.0,195.1799,195.2288,195.0527,195.0527,2725.0
2023-11-14 12:20:00,199.3,199.3,199.07,199.08,2351.0,195.0624,195.0624,194.8373,194.8471,2351.0
2023-11-14 12:25:00,199.1,199.21,199.07,199.17,2133.0,194.8667,194.9744,194.8373,194.9352,2133.0
2023-11-14 12:30:00,199.17,199.2,199.0,199.06,2980.0,194.9352,194.9646,194.7688,194.8276,2980.0
2023-11-14 12:35:00,199.06,199.06,198.9,199.0,1722.0,194.8276,194.8276,194.671,194.7688,1722.0
2023-11-14 12:40:00,199.0,199.11,198.9,199.11,3893.0,194.7688,194.8765,194.671,194.8765,3893.0
2023-11-14 12:45:00,199.07,199.25,199.07,199.24,2022.0,194.8373,195.0135,194.8373,195.0037,2022.0
2023-11-14 12:50:00,199.17,199.21,199.13,199.14,1549.0,194.9352,194.9744,194.8961,194.9059,1549.0
2023-11-14 12:55:00,199.17,199.2,199.12,199.15,953.0,194.9352,194.9646,194.8863,194.9156,953.0
2023-11-14 13:00:00,199.13,199.23,199.13,199.2,6141.0,194.8961,194.9939,194.8961,194.9646,6141.0
2023-11-14 13:05:00,199.2,199.23,199.14,199.14,3514.0,194.9646,194.9939,194.9059,194.9059,3514.0
2023-11-14 13:10:00,199.1,199.17,199.08,199.11,9926.0,194.8667,194.9352,194.8471,194.8765,9926.0
2023-11-14 13:15:00,199.04,199.31,199.04,199.18,6104.0,194.808,195.0722,194.808,194.945,6104.0
2023-11-14 13:20:00,199.14,199.26,199.11,199.13,4454.0,194.9059,195.0233,194.8765,194.8961,4454.0
2023-11-14 13:25:00,199.13,199.13,199.07,199.09,1827.0,194.8961,194.8961,194.8373,194.8569,1827.0
2023-11-14 13:30:00,199.12,199.21,199.07,199.08,4525.0,194.8863,194.9744,194.8373,194.8471,4525.0
2023-11-14 13:35:00,199.08,199.08,198.99,199.05,2805.0,194.8471,194.8471,194.759,194.8178,2805.0
2023-11-14 13:40:00,199.05,199.07,198.98,199.0,3314.0,194.8178,194.8373,194.7493,194.7688,3314.0
2023-11-14 13:45:00,199.01,199.02,198.82,198.88,7454.0,194.7786,194.7884,194.5927,194.6514,7454.0
2023-11-14 13:50:00,198.93,198.95,198.79,198.8,4313.0,194.7003,194.7199,194.5633,194.5731,4313.0
2023-11-14 13:55:00,198.79,198.84,198.55,198.55,12142.0,194.5633,194.6122,194.3284,194.3284,12142.0
2023-11-14 14:00:00,198.5,198.56,198.42,198.5,5848.0,194.2795,194.3382,194.2012,194.2795,5848.0
2023-11-14 14:05:00,198.49,198.49,198.25,198.31,10539.0,194.2697,194.2697,194.0348,194.0935,10539.0
2023-11-14 14:10:00,198.34,198.35,198.1,198.25,11183.0,194.1229,194.1326,193.888,194.0348,11183.0
2023-11-14 14:15:00,198.25,198.32,198.21,198.29,25275.0,194.0348,194.1033,193.9956,194.0739,25275.0
2023-11-14 14:20:00,198.29,198.57,198.29,198.52,11151.0,194.0739,194.348,194.0739,194.299,11151.0
2023-11-14 14:25:00,198.51,198.6,198.43,198.52,6074.0,194.2892,194.3773,194.2109,194.299,6074.0
2023-11-14 14:30:00,198.5,198.75,198.5,198.73,11834.0,194.2795,194.5241,194.2795,194.5046,11834.0
2023-11-14 14:35:00,198.77,198.99,198.73,198.95,3872.0,194.5437,194.759,194.5046,194.7199,3872.0
2023-11-14 14:40:00,198.98,199.03,198.9,198.9,19150.0,194.7493,194.7982,194.671,194.671,19150.0
2023-11-14 14:45:00,199.0,199.09,198.9,198.94,16687.0,194.7688,194.8569,194.671,194.7101,16687.0
2023-11-14 14:50:00,198.95,199.04,198.81,198.81,19839.0,194.7199,194.808,194.5829,194.5829,19839.0
2023-11-14 14:55:00,198.82,199.09,198.82,199.0,15443.0,194.5927,194.8569,194.5927,194.7688,15443.0
2023-11-14 15:00:00,199.0,199.06,198.86,198.91,10448.0,194.7688,194.8276,194.6318,194.6807,10448.0
2023-11-14 15:05:00,198.9,199.02,198.72,198.95,27303.0,194.671,194.7884,194.4948,194.7199,27303.0
2023-11-14 15:10:00,198.98,199.14,198.96,199.1,14458.0,194.7493,194.9059,194.7297,194.8667,14458.0
2023-11-14 15:15:00,199.15,199.33,199.11,199.27,12770.0,194.9156,195.0918,194.8765,195.0331,12770.0
2023-11-14 15:20:00,199.27,199.27,198.96,199.08,7685.0,195.0331,195.0331,194.7297,194.8471,7685.0
2023-11-14 15:25:00,199.04,199.15,198.96,198.96,6542.0,194.808,194.9156,194.7297,194.7297,6542.0
2023-11-14 15:30:00,199.03,199.09,198.96,198.98,8545.0,194.7982,194.8569,194.7297,194.7493,8545.0
2023-11-14 15:35:00,198.96,198.97,198.72,198.84,13037.0,194.7297,194.7395,194.4948,194.6122,13037.0
2023-11-14 15:40:00,198.89,198.92,198.63,198.64,11801.0,194.6612,194.6905,194.4067,194.4165,11801.0
2023-11-14 15:45:00,198.64,198.75,198.29,198.3,11099.0,194.4165,194.5241,194.0739,194.0837,11099.0
2023-11-14 15:50:00,198.29,198.42,198.06,198.1,20299.0,194.0739,194.2012,193.8488,193.888,20299.0
2023-11-14 15:55:00,198.08,198.15,197.88,198.07,81845.0,193.8684,193.9369,193.6726,193.8586,81845.0
2023-11-15 09:30:00,197.89,198.43,197.41,198.14,47817.0,193.6824,194.2109,193.2126,193.9271,47817.0
2023-11-15 09:35:00,198.21,198.23,197.42,197.54,5351.0,193.9956,194.0152,193.2224,193.3399,5351.0
2023-11-15 09:40:00,197.49,197.49,196.36,196.43,7128.0,193.2909,193.2909,192.185,192.2535,7128.0
2023-11-15 09:45:00,196.38,196.79,196.24,196.31,7512.0,192.2045,192.6058,192.0675,192.136,7512.0
2023-11-15 09:50:00,196.31,196.31,195.85,196.09,14558.0,192.136,192.136,191.6858,191.9207,14558.0
2023-11-15 09:55:00,196.16,196.69,196.1,196.69,7874.0,191.9892,192.5079,191.9305,192.5079,7874.0
2023-11-15 10:00:00,196.74,196.85,196.51,196.64,12031.0,192.5569,192.6645,192.3318,192.459,12031.0
2023-11-15 10:05:00,196.49,196.55,196.31,196.4,7052.0,192.3122,192.3709,192.136,192.2241,7052.0
2023-11-15 10:10:00,196.39,196.45,196.07,196.07,10703.0,192.2143,192.273,191.9011,191.9011,10703.0
2023-11-15 10:15:00,196.14,196.18,195.89,195.97,25732.0,191.9696,192.0088,191.725,191.8033,25732.0
2023-11-15 10:20:00,196.01,196.66,195.86,196.52,17063.0,191.8424,192.4786,191.6956,192.3416,17063.0
2023-11-15 10:25:00,196.53,196.53,196.23,196.24,10879.0,192.3513,192.3513,192.0577,192.0675,10879.0
2023-11-15 10:30:00,196.26,196.36,196.19,196.22,9682.0,192.0871,192.185,192.0186,192.0479,9682.0
2023-11-15 10:35:00,196.22,196.42,196.09,196.37,11454.0,192.0479,192.2437,191.9207,192.1947,11454.0
2023-11-15 10:40:00,196.31,196.35,196.01,196.01,16035.0,192.136,192.1752,191.8424,191.8424,16035.0
2023-11-15 10:45:00,195.98,196.31,195.98,195.99,5876.0,191.813,192.136,191.813,191.8228,5876.0
2023-11-15 10:50:00,196.02,196.12,195.95,196.01,9383.0,191.8522,191.9501,191.7837,191.8424,9383.0
2023-11-15 10:55:00,196.0,196.0,195.89,195.9,7774.0,191.8326,191.8326,191.725,191.7347,7774.0
2023-11-15 11:00:00,195.89,196.1,195.88,196.1,4597.0,191.725,191.9305,191.7152,191.9305,4597.0
2023-11-15 11:05:00,196.12,196.32,196.0,196.2,7278.0,191.9501,192.1458,191.8326,192.0284,7278.0
2023-11-15 11:10:00,196.16,196.25,196.08,196.16,21717.0,191.9892,192.0773,191.9109,191.9892,21717.0
2023-11-15 11:15:00,196.24,196.29,196.13,196.28,13173.0,192.0675,192.1164,191.9598,192.1067,13173.0
2023-11-15 11:20:00,196.29,196.38,196.2,196.23,8935.0,192.1164,192.2045,192.0284,192.0577,8935.0
2023-11-15 11:25:00,196.21,196.31,196.18,196.27,9485.0,192.0381,192.136,192.0088,192.0969,9485.0
2023-11-15 11:30:00,196.27,196.32,196.17,196.3,11769.0,192.0969,192.1458,191.999,192.1262,11769.0
2023-11-15 11:35:00,196.19,196.29,196.16,196.21,9520.0,192.0186,192.1164,191.9892,192.0381,9520.0
2023-11-15 11:40:00,196.2,196.23,195.81,195.85,10288.0,192.0284,192.0577,191.6467,191.6858,10288.0
2023-11-15 11:45:00,195.81,196.02,195.76,195.87,12031.0,191.6467,191.8522,191.5977,191.7054,12031.0
2023-11-15 11:50:00,195.88,196.09,195.8,196.03,17627.0,191.7152,191.9207,191.6369,191.862,17627.0
2023-11-15 11:55:00,196.01,196.21,195.98,196.2,8122.0,191.8424,192.0381,191.813,192.0284,8122.0
2023-11-15 12:00:00,196.23,196.3,196.03,196.08,11876.0,192.0577,192.1262,191.862,191.9109,11876.0
2023-11-15 12:05:00,196.05,196.21,195.96,196.06,19709.0,191.8816,192.0381,191.7935,191.8913,19709.0
2023-11-15 12:10:00,196.05,196.05,195.89,195.91,17963.0,191.8816,191.8816,191.725,191.7445,17963.0
2023-11-15 12:15:00,195.92,195.98,195.75,195.79,8998.0,191.7543,191.813,191.5879,191.6271,8998.0
2023-11-15 12:20:00,195.87,196.29,195.8,196.24,58643.0,191.7054,192.1164,191.6369,192.0675,58643.0
2023-11-15 12:25:00,196.26,196.35,196.05,196.05,12568.0,192.0871,192.1752,191.8816,191.8816,12568.0
2023-11-15 12:30:00,196.06,196.36,196.0,196.27,4833.0,191.8913,192.185,191.8326,192.0969,4833.0
2023-11-15 12:35:00,196.32,196.33,196.11,196.17,7519.0,192.1458,192.1556,191.9403,191.999,7519.0
2023-11-15 12:40:00,196.09,196.18,196.03,196.03,23186.0,191.9207,192.0088,191.862,191.862,23186.0
2023-11-15 12:45:00,196.05,196.19,196.04,196.19,15432.0,191.8816,192.0186,191.8718,192.0186,15432.0
2023-11-15 12:50:00,196.28,196.31,196.09,196.15,3984.0,192.1067,192.136,191.9207,191.9794,3984.0
2023-11-15 12:55:00,196.16,196.23,196.07,196.07,8456.0,191.9892,192.0577,191.9011,191.9011,8456.0
2023-11-15 13:00:00,196.08,196.26,196.08,196.19,9642.0,191.9109,192.0871,191.9109,192.0186,9642.0
2023-11-15 13:05:00,196.22,196.44,196.16,196.42,10867.0,192.0479,192.2633,191.9892,192.2437,10867.0
2023-11-15 13:10:00,196.42,196.49,196.24,196.34,8667.0,192.2437,192.3122,192.0675,192.1654,8667.0
2023-11-15 13:15:00,196.35,196.44,196.29,196.33,7894.0,192.1752,192.2633,192.1164,192.1556,7894.0
2023-11-15 13:20:00,196.33,196.42,196.25,196.42,10474.0,192.1556,192.2437,192.0773,192.2437,10474.0
2023-11-15 13:25:00,196.4,196.44,196.26,196.42,6187.0,192.2241,192.2633,192.0871,192.2437,6187.0
2023-11-15 13:30:00,196.37,196.68,196.37,196.68,5842.0,192.1947,192.4982,192.1947,192.4982,5842.0
2023-11-15 13:35:00,196.65,196.79,196.6,196.72,12520.0,192.4688,192.6058,192.4199,192.5373,12520.0
2023-11-15 13:40:00,196.74,196.89,196.73,196.77,13677.0,192.5569,192.7037,192.5471,192.5862,13677.0
2023-11-15 13:45:00,196.78,196.82,196.55,196.56,11877.0,192.596,192.6352,192.3709,192.3807,11877.0
2023-11-15 13:50:00,196.54,196.69,196.54,196.56,11554.0,192.3611,192.5079,192.3611,192.3807,11554.0
2023-11-15 13:55:00,196.63,196.63,196.46,196.47,4301.0,192.4492,192.4492,192.2828,192.2926,4301.0
2023-11-15 14:00:00,196.5,196.59,196.48,196.56,10792.0,192.322,192.4101,192.3024,192.3807,10792.0
2023-11-15 14:05:00,196.56,196.68,196.5,196.67,23810.0,192.3807,192.4982,192.322,192.4884,23810.0
2023-11-15 14:10:00,196.63,196.72,196.59,196.6,18132.0,192.4492,192.5373,192.4101,192.4199,18132.0
2023-11-15 14:15:00,196.57,196.64,196.46,196.46,23865.0,192.3905,192.459,192.2828,192.2828,23865.0
2023-11-15 14:20:00,196.47,196.48,196.31,196.35,13940.0,192.2926,192.3024,192.136,192.1752,13940.0
2023-11-15 14:25:00,196.35,196.43,196.3,196.34,9425.0,192.1752,192.2535,192.1262,192.1654,9425.0
2023-11-15 14:30:00,196.39,196.52,196.35,196.52,5567.0,192.2143,192.3416,192.1752,192.3416,5567.0
2023-11-15 14:35:00,196.51,196.54,196.44,196.48,6646.0,192.3318,192.3611,192.2633,192.3024,6646.0
2023-11-15 14:40:00,196.44,196.48,196.41,196.46,4151.0,192.2633,192.3024,192.2339,192.2828,4151.0
2023-11-15 14:45:00,196.44,196.44,196.21,196.23,13205.0,192.2633,192.2633,192.0381,192.0577,13205.0
2023-11-15 14:50:00,196.23,196.39,196.22,196.31,6224.0,192.0577,192.2143,192.0479,192.136,6224.0
2023-11-15 14:55:00,196.28,196.36,195.97,196.08,39069.0,192.1067,192.185,191.8033,191.9109,39069.0
2023-11-15 15:00:00,196.08,196.2,196.04,196.08,17368.0,191.9109,192.0284,191.8718,191.9109,17368.0
2023-11-15 15:05:00,196.09,196.19,196.02,196.02,7203.0,191.9207,192.0186,191.8522,191.8522,7203.0
2023-11-15 15:10:00,196.05,196.06,195.86,195.9,15244.0,191.8816,191.8913,191.6956,191.7347,15244.0
2023-11-15 15:15:00,195.89,195.92,195.77,195.78,14466.0,191.725,191.7543,191.6075,191.6173,14466.0
2023-11-15 15:20:00,195.77,195.82,195.55,195.55,16835.0,191.6075,191.6564,191.3922,191.3922,16835.0
2023-11-15 15:25:00,195.57,195.78,195.55,195.69,11971.0,191.4118,191.6173,191.3922,191.5292,11971.0
2023-11-15 15:30:00,195.7,195.86,195.69,195.8,12681.0,191.539,191.6956,191.5292,191.6369,12681.0
2023-11-15 15:35:00,195.81,196.04,195.79,195.94,13431.0,191.6467,191.8718,191.6271,191.7739,13431.0
2023-11-15 15:40:00,195.94,195.98,195.86,195.87,21819.0,191.7739,191.813,191.6956,191.7054,21819.0
2023-11-15 15:45:00,195.82,195.82,195.35,195.35,19906.0,191.6564,191.6564,191.1964,191.1964,19906.0
2023-11-15 15:50:00,195.33,195.53,195.33,195.45,27286.0,191.1769,191.3726,191.1769,191.2943,27286.0
2023-11-15 15:55:00,195.44,195.69,195.35,195.49,101900.0,191.2845,191.5292,191.1964,191.3335,101900.0
2023-11-16 09:30:00,196.59,197.7,195.13,197.57,43326.0,192.4101,193.4965,190.9811,193.3692,43326.0
2023-11-16 09:35:00,197.57,197.63,197.28,197.39,27869.0,193.3692,193.428,193.0854,193.1931,27869.0
2023-11-16 09:40:00,197.34,198.05,197.34,198.0,51296.0,193.1441,193.839,193.1441,193.7901,51296.0
2023-11-16 09:45:00,198.0,198.49,197.87,197.96,72202.0,193.7901,194.2697,193.6629,193.7509,72202.0
2023-11-16 09:50:00,197.96,198.54,197.84,198.53,40319.0,193.7509,194.3186,193.6335,194.3088,40319.0
2023-11-16 09:55:00,198.54,199.05,198.39,198.99,76886.0,194.3186,194.8178,194.1718,194.759,76886.0
2023-11-16 10:00:00,198.99,199.15,198.79,198.97,81907.0,194.759,194.9156,194.5633,194.7395,81907.0
2023-11-16 10:05:00,198.99,199.16,198.71,198.85,40743.0,194.759,194.9254,194.485,194.622,40743.0
2023-11-16 10:10:00,198.85,198.99,198.55,198.69,101822.0,194.622,194.759,194.3284,194.4654,101822.0
2023-11-16 10:15:00,198.75,199.08,198.75,199.01,24590.0,194.5241,194.8471,194.5241,194.7786,24590.0
2023-11-16 10:20:00,198.95,199.09,198.76,198.84,37315.0,194.7199,194.8569,194.5339,194.6122,37315.0
2023-11-16 10:25:00,198.83,198.9,198.64,198.84,13341.0,194.6024,194.671,194.4165,194.6122,13341.0
2023-11-16 10:30:00,198.86,199.16,198.79,199.0,24032.0,194.6318,194.9254,194.5633,194.7688,24032.0
2023-11-16 10:35:00,199.0,199.19,198.9,199.19,19870.0,194.7688,194.9548,194.671,194.9548,19870.0
2023-11-16 10:40:00,199.15,199.23,198.82,198.82,33256.0,194.9156,194.9939,194.5927,194.5927,33256.0
2023-11-16 10:45:00,198.89,199.37,198.82,199.32,18771.0,194.6612,195.131,194.5927,195.082,18771.0
2023-11-16 10:50:00,199.28,199.38,199.16,199.25,12676.0,195.0429,195.1407,194.9254,195.0135,12676.0
2023-11-16 10:55:00,199.24,199.44,199.18,199.32,13666.0,195.0037,195.1995,194.945,195.082,13666.0
2023-11-16 11:00:00,199.29,199.31,199.13,199.13,6844.0,195.0527,195.0722,194.8961,194.8961,6844.0
2023-11-16 11:05:00,199.1,199.15,198.62,198.64,63309.0,194.8667,194.9156,194.3969,194.4165,63309.0
2023-11-16 11:10:00,198.66,198.81,198.38,198.81,9955.0,194.4361,194.5829,194.162,194.5829,9955.0
2023-11-16 11:15:00,198.83,198.87,198.45,198.48,7593.0,194.6024,194.6416,194.2305,194.2599,7593.0
2023-11-16 11:20:00,198.57,198.71,198.55,198.55,4771.0,194.348,194.485,194.3284,194.3284,4771.0
2023-11-16 11:25:00,198.5,198.5,198.31,198.36,13568.0,194.2795,194.2795,194.0935,194.1424,13568.0
2023-11-16 11:30:00,198.38,198.76,198.37,198.74,8045.0,194.162,194.5339,194.1522,194.5144,8045.0
2023-11-16 11:35:00,198.79,198.93,198.71,198.75,6953.0,194.5633,194.7003,194.485,194.5241,6953.0
2023-11-16 11:40:00,198.75,198.85,198.62,198.85,13733.0,194.5241,194.622,194.3969,194.622,13733.0
2023-11-16 11:45:00,198.85,199.07,198.84,198.98,8349.0,194.622,194.8373,194.6122,194.7493,8349.0
2023-11-16 11:50:00,198.98,198.98,198.7,198.86,14017.0,194.7493,194.7493,194.4752,194.6318,14017.0
2023-11-16 11:55:00,198.83,199.07,198.73,198.96,6305.0,194.6024,194.8373,194.5046,194.7297,6305.0
2023-11-16 12:00:00,199.0,199.09,198.92,199.02,8489.0,194.7688,194.8569,194.6905,194.7884,8489.0
2023-11-16 12:05:00,199.03,199.08,198.93,198.96,9896.0,194.7982,194.8471,194.7003,194.7297,9896.0
2023-11-16 12:10:00,199.0,199.04,198.91,198.97,6767.0,194.7688,194.808,194.6807,194.7395,6767.0
2023-11-16 12:15:00,198.98,198.98,198.83,198.94,6046.0,194.7493,194.7493,194.6024,194.7101,6046.0
2023-11-16 12:20:00,198.95,199.09,198.9,199.07,7660.0,194.7199,194.8569,194.671,194.8373,7660.0
2023-11-16 12:25:00,199.04,199.07,198.92,198.96,12701.0,194.808,194.8373,194.6905,194.7297,12701.0
2023-11-16 12:30:00,198.93,199.01,198.71,198.71,10991.0,194.7003,194.7786,194.485,194.485,10991.0
2023-11-16 12:35:00,198.71,198.79,198.58,198.69,7225.0,194.485,194.5633,194.3578,194.4654,7225.0
2023-11-16 12:40:00,198.69,198.7,198.49,198.54,10792.0,194.4654,194.4752,194.2697,194.3186,10792.0
2023-11-16 12:45:00,198.51,198.67,198.51,198.61,6500.0,194.2892,194.4458,194.2892,194.3871,6500.0
2023-11-16 12:50:00,198.61,198.68,198.38,198.38,5857.0,194.3871,194.4556,194.162,194.162,5857.0
2023-11-16 12:55:00,198.38,198.53,198.38,198.4,8559.0,194.162,194.3088,194.162,194.1816,8559.0
2023-11-16 13:00:00,198.45,198.49,198.25,198.25,16493.0,194.2305,194.2697,194.0348,194.0348,16493.0
2023-11-16 13:05:00,198.24,198.31,198.12,198.13,6045.0,194.025,194.0935,193.9075,193.9173,6045.0
2023-11-16 13:10:00,198.13,198.3,198.11,198.29,59783.0,193.9173,194.0837,193.8978,194.0739,59783.0
2023-11-16 13:15:00,198.29,198.33,198.2,198.26,5224.0,194.0739,194.1131,193.9858,194.0446,5224.0
2023-11-16 13:20:00,198.28,198.49,198.28,198.47,2963.0,194.0641,194.2697,194.0641,194.2501,2963.0
2023-11-16 13:25:00,198.51,198.91,198.51,198.84,4254.0,194.2892,194.6807,194.2892,194.6122,4254.0
2023-11-16 13:30:00,198.79,198.82,198.42,198.45,14111.0,194.5633,194.5927,194.2012,194.2305,14111.0
2023-11-16 13:35:00,198.43,198.67,198.42,198.5,8880.0,194.2109,194.4458,194.2012,194.2795,8880.0
2023-11-16 13:40:00,198.5,198.56,198.44,198.52,5475.0,194.2795,194.3382,194.2207,194.299,5475.0
2023-11-16 13:45:00,198.53,198.53,198.39,198.39,5265.0,194.3088,194.3088,194.1718,194.1718,5265.0
2023-11-16 13:50:00,198.42,198.44,198.32,198.33,6356.0,194.2012,194.2207,194.1033,194.1131,6356.0
2023-11-16 13:55:00,198.35,198.41,198.32,198.41,7370.0,194.1326,194.1914,194.1033,194.1914,7370.0
2023-11-16 14:00:00,198.42,198.44,198.33,198.4,5513.0,194.2012,194.2207,194.1131,194.1816,5513.0
2023-11-16 14:05:00,198.37,198.45,198.37,198.44,6300.0,194.1522,194.2305,194.1522,194.2207,6300.0
2023-11-16 14:10:00,198.42,198.52,198.29,198.32,12798.0,194.2012,194.299,194.0739,194.1033,12798.0
2023-11-16 14:15:00,198.29,198.67,198.23,198.58,15145.0,194.0739,194.4458,194.0152,194.3578,15145.0
2023-11-16 14:20:00,198.55,198.59,198.17,198.17,25613.0,194.3284,194.3675,193.9565,193.9565,25613.0
2023-11-16 14:25:00,198.2,198.3,198.16,198.26,20883.0,193.9858,194.0837,193.9467,194.0446,20883.0
2023-11-16 14:30:00,198.32,198.32,198.15,198.19,6372.0,194.1033,194.1033,193.9369,193.976,6372.0
2023-11-16 14:35:00,198.2,198.39,198.15,198.23,5456.0,193.9858,194.1718,193.9369,194.0152,5456.0
2023-11-16 14:40:00,198.28,198.35,198.19,198.32,5659.0,194.0641,194.1326,193.976,194.1033,5659.0
2023-11-16 14:45:00,198.37,198.41,198.34,198.36,9131.0,194.1522,194.1914,194.1229,194.1424,9131.0
2023-11-16 14:50:00,198.36,198.42,198.27,198.27,26233.0,194.1424,194.2012,194.0543,194.0543,26233.0
2023-11-16 14:55:00,198.25,198.48,198.24,198.45,9192.0,194.0348,194.2599,194.025,194.2305,9192.0
2023-11-16 15:00:00,198.44,198.45,198.32,198.33,7391.0,194.2207,194.2305,194.1033,194.1131,7391.0
2023-11-16 15:05:00,198.33,198.39,198.33,198.36,7526.0,194.1131,194.1718,194.1131,194.1424,7526.0
2023-11-16 15:10:00,198.35,198.51,198.33,198.46,7041.0,194.1326,194.2892,194.1131,194.2403,7041.0
2023-11-16 15:15:00,198.46,198.51,198.29,198.44,8663.0,194.2403,194.2892,194.0739,194.2207,8663.0
2023-11-16 15:20:00,198.47,198.54,198.41,198.54,8459.0,194.2501,194.3186,194.1914,194.3186,8459.0
2023-11-16 15:25:00,198.52,198.52,198.27,198.29,19179.0,194.299,194.299,194.0543,194.0739,19179.0
2023-11-16 15:30:00,198.3,198.48,198.29,198.36,19600.0,194.0837,194.2599,194.0739,194.1424,19600.0
2023-11-16 15:35:00,198.37,198.41,198.27,198.28,22621.0,194.1522,194.1914,194.0543,194.0641,22621.0
2023-11-16 15:40:00,198.3,198.59,198.23,198.55,45338.0,194.0837,194.3675,194.0152,194.3284,45338.0
2023-11-16 15:45:00,198.55,198.73,198.47,198.66,17421.0,194.3284,194.5046,194.2501,194.4361,17421.0
2023-11-16 15:50:00,198.64,198.64,198.17,198.2,65954.0,194.4165,194.4165,193.9565,193.9858,65954.0
2023-11-16 15:55:00,198.2,198.42,198.14,198.33,152240.0,193.9858,194.2012,193.9271,194.1131,152240.0
2023-11-17 09:30:00,197.85,198.0,197.45,197.59,103958.0,193.6433,193.7901,193.2518,193.3888,103958.0
2023-11-17 09:35:00,197.44,198.44,197.43,198.44,6241.0,193.242,194.2207,193.2322,194.2207,6241.0
2023-11-17 09:40:00,198.2,199.11,198.2,198.86,5139.0,193.9858,194.8765,193.9858,194.6318,5139.0
2023-11-17 09:45:00,198.87,199.23,198.86,198.91,3228.0,194.6416,194.9939,194.6318,194.6807,3228.0
2023-11-17 09:50:00,198.95,198.95,198.69,198.81,1110.0,194.7199,194.7199,194.4654,194.5829,1110.0
2023-11-17 09:55:00,198.8,198.8,198.29,198.51,6349.0,194.5731,194.5731,194.0739,194.2892,6349.0
2023-11-17 10:00:00,198.35,198.51,198.16,198.51,3907.0,194.1326,194.2892,193.9467,194.2892,3907.0
2023-11-17 10:05:00,198.45,198.45,197.99,198.12,9690.0,194.2305,194.2305,193.7803,193.9075,9690.0
2023-11-17 10:10:00,198.11,198.42,198.11,198.34,5104.0,193.8978,194.2012,193.8978,194.1229,5104.0
2023-11-17 10:15:00,198.37,198.42,198.23,198.28,5003.0,194.1522,194.2012,194.0152,194.0641,5003.0
2023-11-17 10:20:00,198.22,198.33,198.11,198.12,5751.0,194.0054,194.1131,193.8978,193.9075,5751.0
2023-11-17 10:25:00,198.08,198.1,197.87,198.0,2635.0,193.8684,193.888,193.6629,193.7901,2635.0
2023-11-17 10:30:00,197.98,198.08,197.94,197.96,3616.0,193.7705,193.8684,193.7314,193.7509,3616.0
2023-11-17 10:35:00,197.95,198.1,197.89,198.06,7038.0,193.7412,193.888,193.6824,193.8488,7038.0
2023-11-17 10:40:00,197.98,198.04,197.92,197.98,6622.0,193.7705,193.8292,193.7118,193.7705,6622.0
2023-11-17 10:45:00,197.93,198.13,197.9,197.95,5589.0,193.7216,193.9173,193.6922,193.7412,5589.0
2023-11-17 10:50:00,197.91,198.0,197.54,197.57,18672.0,193.702,193.7901,193.3399,193.3692,18672.0
2023-11-17 10:55:00,197.49,197.77,197.49,197.69,2527.0,193.2909,193.565,193.2909,193.4867,2527.0
2023-11-17 11:00:00,197.68,197.75,197.64,197.72,4319.0,193.4769,193.5454,193.4377,193.516,4319.0
2023-11-17 11:05:00,197.75,197.95,197.67,197.95,3254.0,193.5454,193.7412,193.4671,193.7412,3254.0
2023-11-17 11:10:00,198.05,198.1,197.94,197.99,4050.0,193.839,193.888,193.7314,193.7803,4050.0
2023-11-17 11:15:00,197.93,198.21,197.93,198.2,2100.0,193.7216,193.9956,193.7216,193.9858,2100.0
2023-11-17 11:20:00,198.24,198.38,198.23,198.35,3110.0,194.025,194.162,194.0152,194.1326,3110.0
2023-11-17 11:25:00,198.3,198.32,198.17,198.24,2877.0,194.0837,194.1033,193.9565,194.025,2877.0
2023-11-17 11:30:00,198.29,198.33,198.25,198.33,1200.0,194.0739,194.1131,194.0348,194.1131,1200.0
2023-11-17 11:35:00,198.33,198.4,198.22,198.4,1835.0,194.1131,194.1816,194.0054,194.1816,1835.0
2023-11-17 11:40:00,198.37,198.38,198.24,198.36,3036.0,194.1522,194.162,194.025,194.1424,3036.0
2023-11-17 11:45:00,198.33,198.38,198.16,198.16,7114.0,194.1131,194.162,193.9467,193.9467,7114.0
2023-11-17 11:50:00,198.14,198.22,198.05,198.13,2456.0,193.9271,194.0054,193.839,193.9173,2456.0
2023-11-17 11:55:00,198.16,198.28,198.1,198.28,2314.0,193.9467,194.0641,193.888,194.0641,2314.0
2023-11-17 12:00:00,198.27,198.32,198.17,198.24,2322.0,194.0543,194.1033,193.9565,194.025,2322.0
2023-11-17 12:05:00,198.31,198.4,198.22,198.31,1156.0,194.0935,194.1816,194.0054,194.0935,1156.0
2023-11-17 12:10:00,198.35,198.37,198.23,198.23,3260.0,194.1326,194.1522,194.0152,194.0152,3260.0
2023-11-17 12:15:00,198.31,198.39,198.18,198.21,4675.0,194.0935,194.1718,193.9663,193.9956,4675.0
2023-11-17 12:20:00,198.21,198.27,198.15,198.15,1701.0,193.9956,194.0543,193.9369,193.9369,1701.0
2023-11-17 12:25:00,198.16,198.22,198.1,198.13,3665.0,193.9467,194.0054,193.888,193.9173,3665.0
2023-11-17 12:30:00,198.16,198.28,198.16,198.28,1642.0,193.9467,194.0641,193.9467,194.0641,1642.0
2023-11-17 12:35:00,198.24,198.3,198.22,198.24,810.0,194.025,194.0837,194.0054,194.025,810.0
2023-11-17 12:40:00,198.26,198.3,198.19,198.2,718.0,194.0446,194.0837,193.976,193.9858,718.0
2023-11-17 12:45:00,198.22,198.25,198.16,198.16,2708.0,194.0054,194.0348,193.9467,193.9467,2708.0
2023-11-17 12:50:00,198.19,198.22,198.08,198.08,2609.0,193.976,194.0054,193.8684,193.8684,2609.0
2023-11-17 12:55:00,198.05,198.05,197.98,198.03,2254.0,193.839,193.839,193.7705,193.8195,2254.0
2023-11-17 13:00:00,198.06,198.07,197.96,197.97,2306.0,193.8488,193.8586,193.7509,193.7607,2306.0
2023-11-17 13:05:00,197.99,198.11,197.96,198.1,1554.0,193.7803,193.8978,193.7509,193.888,1554.0
2023-11-17 13:10:00,198.14,198.17,198.09,198.17,1867.0,193.9271,193.9565,193.8782,193.9565,1867.0
2023-11-17 13:15:00,198.2,198.26,198.17,198.17,1712.0,193.9858,194.0446,193.9565,193.9565,1712.0
2023-11-17 13:20:00,198.24,198.26,198.22,198.22,1163.0,194.025,194.0446,194.0054,194.0054,1163.0
2023-11-17 13:25:00,198.21,198.33,198.2,198.3,1642.0,193.9956,194.1131,193.9858,194.0837,1642.0
2023-11-17 13:30:00,198.32,198.38,198.32,198.33,1205.0,194.1033,194.162,194.1033,194.1131,1205.0
2023-11-17 13:35:00,198.32,198.37,198.3,198.3,809.0,194.1033,194.1522,194.0837,194.0837,809.0
2023-11-17 13:40:00,198.31,198.4,198.24,198.24,1593.0,194.0935,194.1816,194.025,194.025,1593.0
2023-11-17 13:45:00,198.25,198.31,198.21,198.31,2144.0,194.0348,194.0935,193.9956,194.0935,2144.0
2023-11-17 13:50:00,198.28,198.32,198.28,198.31,1201.0,194.0641,194.1033,194.0641,194.0935,1201.0
2023-11-17 13:55:00,198.34,198.34,198.27,198.29,732.0,194.1229,194.1229,194.0543,194.0739,732.0
2023-11-17 14:00:00,198.25,198.25,197.94,197.94,3769.0,194.0348,194.0348,193.7314,193.7314,3769.0
2023-11-17 14:05:00,197.96,197.96,197.89,197.92,3678.0,193.7509,193.7509,193.6824,193.7118,3678.0
2023-11-17 14:10:00,197.94,198.05,197.93,198.05,1201.0,193.7314,193.839,193.7216,193.839,1201.0
2023-11-17 14:15:00,198.07,198.11,197.95,197.99,2470.0,193.8586,193.8978,193.7412,193.7803,2470.0
2023-11-17 14:20:00,197.93,197.95,197.84,197.86,2468.0,193.7216,193.7412,193.6335,193.6531,2468.0
2023-11-17 14:25:00,197.8,197.8,197.68,197.68,3600.0,193.5943,193.5943,193.4769,193.4769,3600.0
2023-11-17 14:30:00,197.7,197.74,197.62,197.74,1455.0,193.4965,193.5356,193.4182,193.5356,1455.0
2023-11-17 14:35:00,197.75,197.91,197.73,197.85,4310.0,193.5454,193.702,193.5258,193.6433,4310.0
2023-11-17 14:40:00,197.88,197.9,197.77,197.85,1815.0,193.6726,193.6922,193.565,193.6433,1815.0
2023-11-17 14:45:00,197.92,197.92,197.84,197.86,1313.0,193.7118,193.7118,193.6335,193.6531,1313.0
2023-11-17 14:50:00,197.87,197.87,197.76,197.76,2535.0,193.6629,193.6629,193.5552,193.5552,2535.0
2023-11-17 14:55:00,197.78,197.82,197.74,197.78,3184.0,193.5748,193.6139,193.5356,193.5748,3184.0
2023-11-17 15:00:00,197.75,197.8,197.75,197.75,1884.0,193.5454,193.5943,193.5454,193.5454,1884.0
2023-11-17 15:05:00,197.78,197.86,197.78,197.84,2816.0,193.5748,193.6531,193.5748,193.6335,2816.0
2023-11-17 15:10:00,197.81,197.84,197.73,197.84,5306.0,193.6041,193.6335,193.5258,193.6335,5306.0
2023-11-17 15:15:00,197.82,197.94,197.77,197.94,3333.0,193.6139,193.7314,193.565,193.7314,3333.0
2023-11-17 15:20:00,197.94,197.97,197.89,197.94,3960.0,193.7314,193.7607,193.6824,193.7314,3960.0
2023-11-17 15:25:00,197.92,198.31,197.92,198.28,9715.0,193.7118,194.0935,193.7118,194.0641,9715.0
2023-11-17 15:30:00,198.29,198.31,197.99,198.07,7421.0,194.0739,194.0935,193.7803,193.8586,7421.0
2023-11-17 15:35:00,198.06,198.25,198.05,198.25,5341.0,193.8488,194.0348,193.839,194.0348,5341.0
2023-11-17 15:40:00,198.18,198.28,198.08,198.24,8519.0,193.9663,194.0641,193.8684,194.025,8519.0
2023-11-17 15:45:00,198.21,198.23,197.93,198.0,14739.0,193.9956,194.0152,193.7216,193.7901,14739.0
2023-11-17 15:50:00,198.01,198.2,197.84,198.15,15334.0,193.7999,193.9858,193.6335,193.9369,15334.0
2023-11-17 15:55:00,198.14,198.21,197.8,197.88,72774.0,193.9271,193.9956,193.5943,193.6726,72774.0
2023-11-20 09:30:00,197.86,198.49,197.86,198.22,37874.0,193.6531,194.2697,193.6531,194.0054,37874.0
2023-11-20 09:35:00,198.28,198.28,197.45,197.47,2208.0,194.0641,194.0641,193.2518,193.2714,2208.0
2023-11-20 09:40:00,197.46,197.72,197.1,197.13,5079.0,193.2616,193.516,192.9092,192.9386,5079.0
2023-11-20 09:45:00,197.35,197.59,197.25,197.53,5905.0,193.1539,193.3888,193.056,193.3301,5905.0
2023-11-20 09:50:00,197.71,197.71,197.43,197.55,3026.0,193.5063,193.5063,193.2322,193.3497,3026.0
2023-11-20 09:55:00,197.58,198.16,197.55,198.16,8771.0,193.379,193.9467,193.3497,193.9467,8771.0
2023-11-20 10:00:00,198.03,198.25,198.02,198.03,3028.0,193.8195,194.0348,193.8097,193.8195,3028.0
2023-11-20 10:05:00,198.13,198.14,197.83,198.14,5207.0,193.9173,193.9271,193.6237,193.9271,5207.0
2023-11-20 10:10:00,198.02,198.02,197.59,197.69,3154.0,193.8097,193.8097,193.3888,193.4867,3154.0
2023-11-20 10:15:00,197.63,197.73,197.61,197.73,1846.0,193.428,193.5258,193.4084,193.5258,1846.0
2023-11-20 10:20:00,197.77,197.91,197.76,197.82,3108.0,193.565,193.702,193.5552,193.6139,3108.0
2023-11-20 10:25:00,197.8,197.98,197.8,197.98,2493.0,193.5943,193.7705,193.5943,193.7705,2493.0
2023-11-20 10:30:00,198.04,198.22,198.03,198.22,1949.0,193.8292,194.0054,193.8195,194.0054,1949.0
2023-11-20 10:35:00,198.18,198.26,198.08,198.09,3730.0,193.9663,194.0446,193.8684,193.8782,3730.0
2023-11-20 10:40:00,198.1,198.17,197.91,198.17,3465.0,193.888,193.9565,193.702,193.9565,3465.0
2023-11-20 10:45:00,198.2,198.2,197.86,197.95,3526.0,193.9858,193.9858,193.6531,193.7412,3526.0
2023-11-20 10:50:00,198.01,198.12,197.93,198.06,3073.0,193.7999,193.9075,193.7216,193.8488,3073.0
2023-11-20 10:55:00,198.11,198.11,197.92,198.04,2256.0,193.8978,193.8978,193.7118,193.8292,2256.0
2023-11-20 11:00:00,198.08,198.31,198.08,198.16,3122.0,193.8684,194.0935,193.8684,193.9467,3122.0
2023-11-20 11:05:00,198.22,198.22,198.07,198.07,1130.0,194.0054,194.0054,193.8586,193.8586,1130.0
2023-11-20 11:10:00,198.12,198.17,197.99,198.0,3420.0,193.9075,193.9565,193.7803,193.7901,3420.0
2023-11-20 11:15:00,198.0,198.17,197.96,197.98,1717.0,193.7901,193.9565,193.7509,193.7705,1717.0
2023-11-20 11:20:00,197.93,198.06,197.93,198.05,3547.0,193.7216,193.8488,193.7216,193.839,3547.0
2023-11-20 11:25:00,198.05,198.09,197.88,197.97,2229.0,193.839,193.8782,193.6726,193.7607,2229.0
2023-11-20 11:30:00,198.04,198.07,197.86,198.06,5919.0,193.8292,193.8586,193.6531,193.8488,5919.0
2023-11-20 11:35:00,198.07,198.12,197.95,197.95,7446.0,193.8586,193.9075,193.7412,193.7412,7446.0
2023-11-20 11:40:00,197.85,197.85,197.75,197.8,925.0,193.6433,193.6433,193.5454,193.5943,925.0
2023-11-20 11:45:00,197.75,197.9,197.73,197.79,6413.0,193.5454,193.6922,193.5258,193.5846,6413.0
2023-11-20 11:50:00,197.84,197.9,197.83,197.83,2809.0,193.6335,193.6922,193.6237,193.6237,2809.0
2023-11-20 11:55:00,197.8,197.92,197.8,197.92,2017.0,193.5943,193.7118,193.5943,193.7118,2017.0
2023-11-20 12:00:00,197.94,198.07,197.91,198.0,2194.0,193.7314,193.8586,193.702,193.7901,2194.0
2023-11-20 12:05:00,198.06,198.13,197.9,198.01,4129.0,193.8488,193.9173,193.6922,193.7999,4129.0
2023-11-20 12:10:00,198.03,198.1,198.0,198.1,1564.0,193.8195,193.888,193.7901,193.888,1564.0
2023-11-20 12:15:00,198.18,198.26,198.14,198.25,3979.0,193.9663,194.0446,193.9271,194.0348,3979.0
2023-11-20 12:20:00,198.22,198.53,198.22,198.44,10439.0,194.0054,194.3088,194.0054,194.2207,10439.0
2023-11-20 12:25:00,198.44,198.55,198.44,198.55,2203.0,194.2207,194.3284,194.2207,194.3284,2203.0
2023-11-20 12:30:00,198.55,198.58,198.43,198.43,2400.0,194.3284,194.3578,194.2109,194.2109,2400.0
2023-11-20 12:35:00,198.4,198.42,198.34,198.34,1915.0,194.1816,194.2012,194.1229,194.1229,1915.0
2023-11-20 12:40:00,198.33,198.33,198.2,198.31,2756.0,194.1131,194.1131,193.9858,194.0935,2756.0
2023-11-20 12:45:00,198.31,198.66,198.28,198.56,4095.0,194.0935,194.4361,194.0641,194.3382,4095.0
2023-11-20 12:50:00,198.57,198.57,198.46,198.53,1300.0,194.348,194.348,194.2403,194.3088,1300.0
2023-11-20 12:55:00,198.52,198.52,198.35,198.36,1803.0,194.299,194.299,194.1326,194.1424,1803.0
2023-11-20 13:00:00,198.33,198.44,198.24,198.42,3183.0,194.1131,194.2207,194.025,194.2012,3183.0
2023-11-20 13:05:00,198.5,198.56,198.5,198.56,1637.0,194.2795,194.3382,194.2795,194.3382,1637.0
2023-11-20 13:10:00,198.53,198.54,198.45,198.5,3467.0,194.3088,194.3186,194.2305,194.2795,3467.0
2023-11-20 13:15:00,198.48,198.55,198.46,198.52,4654.0,194.2599,194.3284,194.2403,194.299,4654.0
2023-11-20 13:20:00,198.55,198.68,198.55,198.56,4185.0,194.3284,194.4556,194.3284,194.3382,4185.0
2023-11-20 13:25:00,198.52,198.62,198.52,198.6,1401.0,194.299,194.3969,194.299,194.3773,1401.0
2023-11-20 13:30:00,198.62,198.74,198.61,198.71,2660.0,194.3969,194.5144,194.3871,194.485,2660.0
2023-11-20 13:35:00,198.74,198.81,198.67,198.81,3931.0,194.5144,194.5829,194.4458,194.5829,3931.0
2023-11-20 13:40:00,198.81,198.89,198.81,198.86,2242.0,194.5829,194.6612,194.5829,194.6318,2242.0
2023-11-20 13:45:00,198.82,198.86,198.72,198.72,2241.0,194.5927,194.6318,194.4948,194.4948,2241.0
2023-11-20 13:50:00,198.76,198.84,198.74,198.84,2257.0,194.5339,194.6122,194.5144,194.6122,2257.0
2023-11-20 13:55:00,198.8,198.84,198.72,198.83,2814.0,194.5731,194.6122,194.4948,194.6024,2814.0
2023-11-20 14:00:00,198.82,198.92,198.81,198.81,2343.0,194.5927,194.6905,194.5829,194.5829,2343.0
2023-11-20 14:05:00,198.8,198.9,198.78,198.9,3694.0,194.5731,194.671,194.5535,194.671,3694.0
2023-11-20 14:10:00,198.89,198.96,198.85,198.9,2706.0,194.6612,194.7297,194.622,194.671,2706.0
2023-11-20 14:15:00,198.92,198.98,198.83,198.83,5074.0,194.6905,194.7493,194.6024,194.6024,5074.0
2023-11-20 14:20:00,198.84,198.93,198.84,198.92,3393.0,194.6122,194.7003,194.6122,194.6905,3393.0
2023-11-20 14:25:00,198.89,198.98,198.87,198.96,1600.0,194.6612,194.7493,194.6416,194.7297,1600.0
2023-11-20 14:30:00,198.96,199.13,198.96,199.13,5969.0,194.7297,194.8961,194.7297,194.8961,5969.0
2023-11-20 14:35:00,199.1,199.21,199.08,199.14,3266.0,194.8667,194.9744,194.8471,194.9059,3266.0
2023-11-20 14:40:00,199.13,199.34,199.1,199.33,2653.0,194.8961,195.1016,194.8667,195.0918,2653.0
2023-11-20 14:45:00,199.36,199.41,199.3,199.3,2737.0,195.1212,195.1701,195.0624,195.0624,2737.0
2023-11-20 14:50:00,199.28,199.39,199.23,199.38,4286.0,195.0429,195.1505,194.9939,195.1407,4286.0
2023-11-20 14:55:00,199.39,199.45,199.34,199.38,3581.0,195.1505,195.2093,195.1016,195.1407,3581.0
2023-11-20 15:00:00,199.35,199.37,199.27,199.3,3374.0,195.1114,195.131,195.0331,195.0624,3374.0
2023-11-20 15:05:00,199.32,199.38,199.31,199.37,3244.0,195.082,195.1407,195.0722,195.131,3244.0
2023-11-20 15:10:00,199.36,199.38,199.28,199.32,4323.0,195.1212,195.1407,195.0429,195.082,4323.0
2023-11-20 15:15:00,199.32,199.35,199.25,199.31,4182.0,195.082,195.1114,195.0135,195.0722,4182.0
2023-11-20 15:20:00,199.31,199.31,199.07,199.09,2024.0,195.0722,195.0722,194.8373,194.8569,2024.0
2023-11-20 15:25:00,199.12,199.33,199.12,199.33,2299.0,194.8863,195.0918,194.8863,195.0918,2299.0
2023-11-20 15:30:00,199.3,199.3,199.11,199.17,4547.0,195.0624,195.0624,194.8765,194.9352,4547.0
2023-11-20 15:35:00,199.16,199.19,199.12,199.16,2802.0,194.9254,194.9548,194.8863,194.9254,2802.0
2023-11-20 15:40:00,199.17,199.21,199.13,199.15,3516.0,194.9352,194.9744,194.8961,194.9156,3516.0
2023-11-20 15:45:00,199.13,199.13,199.01,199.05,7084.0,194.8961,194.8961,194.7786,194.8178,7084.0
2023-11-20 15:50:00,199.0,199.0,198.62,198.67,17232.0,194.7688,194.7688,194.3969,194.4458,17232.0
2023-11-20 15:55:00,198.67,198.76,198.43,198.67,62196.0,194.4458,194.5339,194.2109,194.4458,62196.0
2023-11-21 09:30:00,199.38,200.15,198.1,199.83,27262.0,195.1407,195.8944,193.888,195.5812,27262.0
2023-11-21 09:35:00,199.81,200.24,199.73,199.8,11158.0,195.5616,195.9825,195.4833,195.5518,11158.0
2023-11-21 09:40:00,199.79,200.79,199.69,200.47,8659.0,195.542,196.5208,195.4442,196.2076,8659.0
2023-11-21 09:45:00,200.53,200.53,200.07,200.22,6425.0,196.2663,196.2663,195.8161,195.9629,6425.0
2023-11-21 09:50:00,200.27,200.27,199.21,199.22,17246.0,196.0118,196.0118,194.9744,194.9841,17246.0
2023-11-21 09:55:00,199.21,199.85,199.21,199.48,7655.0,194.9744,195.6008,194.9744,195.2386,7655.0
2023-11-21 10:00:00,199.54,199.61,199.09,199.31,11740.0,195.2973,195.3659,194.8569,195.0722,11740.0
2023-11-21 10:05:00,199.18,199.41,199.15,199.15,3876.0,194.945,195.1701,194.9156,194.9156,3876.0
2023-11-21 10:10:00,199.12,199.21,199.04,199.19,4313.0,194.8863,194.9744,194.808,194.9548,4313.0
2023-11-21 10:15:00,199.14,199.68,199.11,199.56,15453.0,194.9059,195.4344,194.8765,195.3169,15453.0
2023-11-21 10:20:00,199.67,199.75,199.51,199.6,4191.0,195.4246,195.5029,195.268,195.3561,4191.0
2023-11-21 10:25:00,199.7,199.71,199.55,199.56,2500.0,195.4539,195.4637,195.3071,195.3169,2500.0
2023-11-21 10:30:00,199.47,199.48,199.22,199.31,3863.0,195.2288,195.2386,194.9841,195.0722,3863.0
2023-11-21 10:35:00,199.36,199.36,199.05,199.05,2914.0,195.1212,195.1212,194.8178,194.8178,2914.0
2023-11-21 10:40:00,199.05,199.35,199.02,199.34,5331.0,194.8178,195.1114,194.7884,195.1016,5331.0
2023-11-21 10:45:00,199.24,199.37,199.09,199.14,5116.0,195.0037,195.131,194.8569,194.9059,5116.0
2023-11-21 10:50:00,199.11,199.22,199.06,199.22,3077.0,194.8765,194.9841,194.8276,194.9841,3077.0
2023-11-21 10:55:00,199.22,199.28,199.08,199.08,7190.0,194.9841,195.0429,194.8471,194.8471,7190.0
2023-11-21 11:00:00,199.09,199.29,199.08,199.22,5961.0,194.8569,195.0527,194.8471,194.9841,5961.0
2023-11-21 11:05:00,199.22,199.28,199.17,199.28,3904.0,194.9841,195.0429,194.9352,195.0429,3904.0
2023-11-21 11:10:00,199.28,199.28,199.09,199.16,3651.0,195.0429,195.0429,194.8569,194.9254,3651.0
2023-11-21 11:15:00,199.11,199.21,199.07,199.19,1919.0,194.8765,194.9744,194.8373,194.9548,1919.0
2023-11-21 11:20:00,199.19,199.27,199.15,199.22,1600.0,194.9548,195.0331,194.9156,194.9841,1600.0
2023-11-21 11:25:00,199.17,199.27,199.1,199.25,2914.0,194.9352,195.0331,194.8667,195.0135,2914.0
2023-11-21 11:30:00,199.28,199.5,199.26,199.45,3335.0,195.0429,195.2582,195.0233,195.2093,3335.0
2023-11-21 11:35:00,199.53,199.57,199.37,199.39,4187.0,195.2876,195.3267,195.131,195.1505,4187.0
2023-11-21 11:40:00,199.43,199.55,199.4,199.5,6367.0,195.1897,195.3071,195.1603,195.2582,6367.0
2023-11-21 11:45:00,199.5,199.64,199.49,199.6,1970.0,195.2582,195.3952,195.2484,195.3561,1970.0
2023-11-21 11:50:00,199.61,199.69,199.59,199.62,1417.0,195.3659,195.4442,195.3463,195.3756,1417.0
2023-11-21 11:55:00,199.65,199.73,199.65,199.68,3611.0,195.405,195.4833,195.405,195.4344,3611.0
2023-11-21 12:00:00,199.7,199.7,199.52,199.52,3335.0,195.4539,195.4539,195.2778,195.2778,3335.0
2023-11-21 12:05:00,199.58,199.85,199.58,199.82,2662.0,195.3365,195.6008,195.3365,195.5714,2662.0
2023-11-21 12:10:00,199.84,199.86,199.79,199.86,4607.0,195.591,195.6105,195.542,195.6105,4607.0
2023-11-21 12:15:00,199.87,199.92,199.65,199.69,2347.0,195.6203,195.6693,195.405,195.4442,2347.0
2023-11-21 12:20:00,199.64,199.67,199.56,199.56,1572.0,195.3952,195.4246,195.3169,195.3169,1572.0
2023-11-21 12:25:00,199.58,199.63,199.46,199.55,3020.0,195.3365,195.3854,195.219,195.3071,3020.0
2023-11-21 12:30:00,199.53,199.67,199.51,199.65,4236.0,195.2876,195.4246,195.268,195.405,4236.0
2023-11-21 12:35:00,199.65,199.65,199.56,199.58,2568.0,195.405,195.405,195.3169,195.3365,2568.0
2023-11-21 12:40:00,199.59,199.68,199.59,199.65,2652.0,195.3463,195.4344,195.3463,195.405,2652.0
2023-11-21 12:45:00,199.63,199.79,199.57,199.77,4450.0,195.3854,195.542,195.3267,195.5225,4450.0
2023-11-21 12:50:00,199.78,199.93,199.72,199.79,2173.0,195.5322,195.6791,195.4735,195.542,2173.0
2023-11-21 12:55:00,199.81,199.86,199.79,199.85,2003.0,195.5616,195.6105,195.542,195.6008,2003.0
2023-11-21 13:00:00,199.83,199.95,199.8,199.88,4036.0,195.5812,195.6986,195.5518,195.6301,4036.0
2023-11-21 13:05:00,199.89,199.97,199.89,199.9,6533.0,195.6399,195.7182,195.6399,195.6497,6533.0
2023-11-21 13:10:00,199.91,199.94,199.88,199.89,1229.0,195.6595,195.6888,195.6301,195.6399,1229.0
2023-11-21 13:15:00,199.92,199.92,199.79,199.79,2194.0,195.6693,195.6693,195.542,195.542,2194.0
2023-11-21 13:20:00,199.78,199.89,199.78,199.83,1706.0,195.5322,195.6399,195.5322,195.5812,1706.0
2023-11-21 13:25:00,199.79,199.79,199.67,199.75,2540.0,195.542,195.542,195.4246,195.5029,2540.0
2023-11-21 13:30:00,199.71,199.82,199.71,199.77,3710.0,195.4637,195.5714,195.4637,195.5225,3710.0
2023-11-21 13:35:00,199.7,199.93,199.68,199.88,4044.0,195.4539,195.6791,195.4344,195.6301,4044.0
2023-11-21 13:40:00,199.88,199.95,199.87,199.91,2117.0,195.6301,195.6986,195.6203,195.6595,2117.0
2023-11-21 13:45:00,199.89,200.0,199.89,199.9,2479.0,195.6399,195.7476,195.6399,195.6497,2479.0
2023-11-21 13:50:00,199.95,200.02,199.94,199.97,2750.0,195.6986,195.7671,195.6888,195.7182,2750.0
2023-11-21 13:55:00,199.99,200.04,199.91,199.91,1745.0,195.7378,195.7867,195.6595,195.6595,1745.0
2023-11-21 14:00:00,199.84,199.84,199.61,199.71,2735.0,195.591,195.591,195.3659,195.4637,2735.0
2023-11-21 14:05:00,199.66,199.77,199.63,199.63,2281.0,195.4148,195.5225,195.3854,195.3854,2281.0
2023-11-21 14:10:00,199.7,199.74,199.54,199.6,12157.0,195.4539,195.4931,195.2973,195.3561,12157.0
2023-11-21 14:15:00,199.63,199.68,199.57,199.58,2009.0,195.3854,195.4344,195.3267,195.3365,2009.0
2023-11-21 14:20:00,199.61,199.67,199.59,199.64,3118.0,195.3659,195.4246,195.3463,195.3952,3118.0
2023-11-21 14:25:00,199.64,199.64,199.45,199.5,6622.0,195.3952,195.3952,195.2093,195.2582,6622.0
2023-11-21 14:30:00,199.54,199.54,199.42,199.48,8696.0,195.2973,195.2973,195.1799,195.2386,8696.0
2023-11-21 14:35:00,199.51,199.51,199.43,199.45,4436.0,195.268,195.268,195.1897,195.2093,4436.0
2023-11-21 14:40:00,199.41,199.5,199.39,199.42,1892.0,195.1701,195.2582,195.1505,195.1799,1892.0
2023-11-21 14:45:00,199.56,199.56,199.45,199.49,1154.0,195.3169,195.3169,195.2093,195.2484,1154.0
2023-11-21 14:50:00,199.52,199.52,199.26,199.28,4297.0,195.2778,195.2778,195.0233,195.0429,4297.0
2023-11-21 14:55:00,199.29,199.44,199.2,199.44,2143.0,195.0527,195.1995,194.9646,195.1995,2143.0
2023-11-21 15:00:00,199.44,199.49,199.3,199.42,8974.0,195.1995,195.2484,195.0624,195.1799,8974.0
2023-11-21 15:05:00,199.4,199.46,199.37,199.37,3486.0,195.1603,195.219,195.131,195.131,3486.0
2023-11-21 15:10:00,199.38,199.43,199.32,199.34,1871.0,195.1407,195.1897,195.082,195.1016,1871.0
2023-11-21 15:15:00,199.34,199.4,199.31,199.35,1559.0,195.1016,195.1603,195.0722,195.1114,1559.0
2023-11-21 15:20:00,199.39,199.39,199.23,199.23,3109.0,195.1505,195.1505,194.9939,194.9939,3109.0
2023-11-21 15:25:00,199.23,199.31,199.15,199.31,4107.0,194.9939,195.0722,194.9156,195.0722,4107.0
2023-11-21 15:30:00,199.26,199.26,199.03,199.18,7886.0,195.0233,195.0233,194.7982,194.945,7886.0
2023-11-21 15:35:00,199.13,199.29,199.07,199.29,4974.0,194.8961,195.0527,194.8373,195.0527,4974.0
2023-11-21 15:40:00,199.26,199.37,199.24,199.31,6685.0,195.0233,195.131,195.0037,195.0722,6685.0
2023-11-21 15:45:00,199.26,199.32,199.08,199.32,8958.0,195.0233,195.082,194.8471,195.082,8958.0
2023-11-21 15:50:00,199.32,199.34,199.17,199.31,14509.0,195.082,195.1016,194.9352,195.0722,14509.0
2023-11-21 15:55:00,199.31,199.32,199.03,199.07,42649.0,195.0722,195.082,194.7982,194.8373,42649.0
2023-11-22 09:30:00,199.46,199.8,199.45,199.58,35943.0,195.219,195.5518,195.2093,195.3365,35943.0
2023-11-22 09:35:00,199.61,199.75,199.48,199.75,908.0,195.3659,195.5029,195.2386,195.5029,908.0
2023-11-22 09:40:00,199.66,199.93,199.52,199.93,6543.0,195.4148,195.6791,195.2778,195.6791,6543.0
2023-11-22 09:45:00,199.84,200.21,199.81,200.19,8702.0,195.591,195.9531,195.5616,195.9335,8702.0
2023-11-22 09:50:00,200.2,200.26,199.95,199.99,13653.0,195.9433,196.002,195.6986,195.7378,13653.0
2023-11-22 09:55:00,199.8,199.83,199.59,199.65,5881.0,195.5518,195.5812,195.3463,195.405,5881.0
2023-11-22 10:00:00,199.74,199.93,199.65,199.69,7864.0,195.4931,195.6791,195.405,195.4442,7864.0
2023-11-22 10:05:00,199.68,199.89,199.52,199.89,10620.0,195.4344,195.6399,195.2778,195.6399,10620.0
2023-11-22 10:10:00,199.91,200.04,199.69,199.89,8020.0,195.6595,195.7867,195.4442,195.6399,8020.0
2023-11-22 10:15:00,199.94,200.06,199.77,199.81,13257.0,195.6888,195.8063,195.5225,195.5616,13257.0
2023-11-22 10:20:00,199.82,199.87,199.58,199.59,14405.0,195.5714,195.6203,195.3365,195.3463,14405.0
2023-11-22 10:25:00,199.6,199.87,199.6,199.87,11696.0,195.3561,195.6203,195.3561,195.6203,11696.0
2023-11-22 10:30:00,199.87,200.17,199.87,200.05,4906.0,195.6203,195.914,195.6203,195.7965,4906.0
2023-11-22 10:35:00,200.13,200.13,199.92,200.07,4802.0,195.8748,195.8748,195.6693,195.8161,4802.0
2023-11-22 10:40:00,200.05,200.13,199.91,199.96,3962.0,195.7965,195.8748,195.6595,195.7084,3962.0
2023-11-22 10:45:00,200.05,200.17,199.95,199.98,6553.0,195.7965,195.914,195.6986,195.728,6553.0
2023-11-22 10:50:00,199.9,199.9,199.59,199.75,2024.0,195.6497,195.6497,195.3463,195.5029,2024.0
2023-11-22 10:55:00,199.75,199.75,199.61,199.67,4999.0,195.5029,195.5029,195.3659,195.4246,4999.0
2023-11-22 11:00:00,199.7,199.7,199.54,199.62,3473.0,195.4539,195.4539,195.2973,195.3756,3473.0
2023-11-22 11:05:00,199.62,199.69,199.54,199.65,7974.0,195.3756,195.4442,195.2973,195.405,7974.0
2023-11-22 11:10:00,199.56,199.78,199.55,199.74,1267.0,195.3169,195.5322,195.3071,195.4931,1267.0
2023-11-22 11:15:00,199.8,199.8,199.71,199.71,1920.0,195.5518,195.5518,195.4637,195.4637,1920.0
2023-11-22 11:20:00,199.77,200.0,199.71,200.0,1817.0,195.5225,195.7476,195.4637,195.7476,1817.0
2023-11-22 11:25:00,200.08,200.08,199.98,200.01,1175.0,195.8259,195.8259,195.728,195.7574,1175.0
2023-11-22 11:30:00,200.05,200.05,199.9,199.94,3947.0,195.7965,195.7965,195.6497,195.6888,3947.0
2023-11-22 11:35:00,199.92,199.93,199.8,199.8,1768.0,195.6693,195.6791,195.5518,195.5518,1768.0
2023-11-22 11:40:00,199.88,199.99,199.78,199.99,2996.0,195.6301,195.7378,195.5322,195.7378,2996.0
2023-11-22 11:45:00,199.88,199.9,199.8,199.8,2365.0,195.6301,195.6497,195.5518,195.5518,2365.0
2023-11-22 11:50:00,199.81,199.86,199.76,199.78,1021.0,195.5616,195.6105,195.5127,195.5322,1021.0
2023-11-22 11:55:00,199.75,199.95,199.75,199.93,2755.0,195.5029,195.6986,195.5029,195.6791,2755.0
2023-11-22 12:00:00,199.97,199.97,199.77,199.83,3810.0,195.7182,195.7182,195.5225,195.5812,3810.0
2023-11-22 12:05:00,199.89,199.94,199.82,199.85,3162.0,195.6399,195.6888,195.5714,195.6008,3162.0
2023-11-22 12:10:00,199.96,199.97,199.76,199.76,1240.0,195.7084,195.7182,195.5127,195.5127,1240.0
2023-11-22 12:15:00,199.67,199.77,199.67,199.74,807.0,195.4246,195.5225,195.4246,195.4931,807.0
2023-11-22 12:20:00,199.72,199.86,199.71,199.86,1400.0,195.4735,195.6105,195.4637,195.6105,1400.0
2023-11-22 12:25:00,199.86,199.86,199.77,199.77,1890.0,195.6105,195.6105,195.5225,195.5225,1890.0
2023-11-22 12:30:00,199.75,199.77,199.54,199.59,2750.0,195.5029,195.5225,195.2973,195.3463,2750.0
2023-11-22 12:35:00,199.62,199.64,199.5,199.5,1476.0,195.3756,195.3952,195.2582,195.2582,1476.0
2023-11-22 12:40:00,199.44,199.49,199.35,199.44,1400.0,195.1995,195.2484,195.1114,195.1995,1400.0
2023-11-22 12:45:00,199.45,199.52,199.4,199.45,3325.0,195.2093,195.2778,195.1603,195.2093,3325.0
2023-11-22 12:50:00,199.42,199.55,199.4,199.51,1779.0,195.1799,195.3071,195.1603,195.268,1779.0
2023-11-22 12:55:00,199.49,199.63,199.44,199.62,5470.0,195.2484,195.3854,195.1995,195.3756,5470.0
2023-11-22 13:00:00,199.63,199.64,199.53,199.54,1945.0,195.3854,195.3952,195.2876,195.2973,1945.0
2023-11-22 13:05:00,199.53,199.65,199.52,199.6,4325.0,195.2876,195.405,195.2778,195.3561,4325.0
2023-11-22 13:10:00,199.59,199.63,199.57,199.63,1434.0,195.3463,195.3854,195.3267,195.3854,1434.0
2023-11-22 13:15:00,199.63,199.63,199.41,199.5,3663.0,195.3854,195.3854,195.1701,195.2582,3663.0
2023-11-22 13:20:00,199.46,199.54,199.45,199.46,3543.0,195.219,195.2973,195.2093,195.219,3543.0
2023-11-22 13:25:00,199.45,199.46,199.35,199.39,4794.0,195.2093,195.219,195.1114,195.1505,4794.0
2023-11-22 13:30:00,199.4,199.47,199.37,199.47,4717.0,195.1603,195.2288,195.131,195.2288,4717.0
2023-11-22 13:35:00,199.48,199.51,199.42,199.46,2557.0,195.2386,195.268,195.1799,195.219,2557.0
2023-11-22 13:40:00,199.5,199.64,199.5,199.59,2625.0,195.2582,195.3952,195.2582,195.3463,2625.0
2023-11-22 13:45:00,199.61,199.63,199.52,199.63,3080.0,195.3659,195.3854,195.2778,195.3854,3080.0
2023-11-22 13:50:00,199.59,199.73,199.59,199.62,2483.0,195.3463,195.4833,195.3463,195.3756,2483.0
2023-11-22 13:55:00,199.59,199.69,199.59,199.59,3764.0,195.3463,195.4442,195.3463,195.3463,3764.0
2023-11-22 14:00:00,199.59,199.79,199.53,199.7,9318.0,195.3463,195.542,195.2876,195.4539,9318.0
2023-11-22 14:05:00,199.74,199.8,199.62,199.76,6143.0,195.4931,195.5518,195.3756,195.5127,6143.0
2023-11-22 14:10:00,199.74,199.86,199.71,199.81,4678.0,195.4931,195.6105,195.4637,195.5616,4678.0
2023-11-22 14:15:00,199.77,199.93,199.77,199.91,2847.0,195.5225,195.6791,195.5225,195.6595,2847.0
2023-11-22 14:20:00,199.92,199.96,199.8,199.81,3303.0,195.6693,195.7084,195.5518,195.5616,3303.0
2023-11-22 14:25:00,199.85,199.93,199.84,199.89,3409.0,195.6008,195.6791,195.591,195.6399,3409.0
2023-11-22 14:30:00,199.94,199.96,199.73,199.82,4428.0,195.6888,195.7084,195.4833,195.5714,4428.0
2023-11-22 14:35:00,199.83,199.83,199.46,199.47,2835.0,195.5812,195.5812,195.219,195.2288,2835.0
2023-11-22 14:40:00,199.45,199.6,199.45,199.6,2600.0,195.2093,195.3561,195.2093,195.3561,2600.0
2023-11-22 14:45:00,199.6,199.71,199.59,199.69,2874.0,195.3561,195.4637,195.3463,195.4442,2874.0
2023-11-22 14:50:00,199.73,199.75,199.67,199.7,3560.0,195.4833,195.5029,195.4246,195.4539,3560.0
2023-11-22 14:55:00,199.72,199.8,199.61,199.64,6774.0,195.4735,195.5518,195.3659,195.3952,6774.0
2023-11-22 15:00:00,199.61,199.88,199.6,199.83,4764.0,195.3659,195.6301,195.3561,195.5812,4764.0
2023-11-22 15:05:00,199.88,199.88,199.64,199.71,11626.0,195.6301,195.6301,195.3952,195.4637,11626.0
2023-11-22 15:10:00,199.74,199.77,199.71,199.72,1703.0,195.4931,195.5225,195.4637,195.4735,1703.0
2023-11-22 15:15:00,199.78,199.82,199.77,199.78,3247.0,195.5322,195.5714,195.5225,195.5322,3247.0
2023-11-22 15:20:00,199.78,199.84,199.65,199.72,4691.0,195.5322,195.591,195.405,195.4735,4691.0
2023-11-22 15:25:00,199.8,200.02,199.8,200.0,4842.0,195.5518,195.7671,195.5518,195.7476,4842.0
2023-11-22 15:30:00,200.0,200.05,199.94,200.0,11755.0,195.7476,195.7965,195.6888,195.7476,11755.0
2023-11-22 15:35:00,200.05,200.08,199.76,199.86,18330.0,195.7965,195.8259,195.5127,195.6105,18330.0
2023-11-22 15:40:00,199.82,200.23,199.81,200.18,10052.0,195.5714,195.9727,195.5616,195.9237,10052.0
2023-11-22 15:45:00,200.16,200.32,200.16,200.29,8920.0,195.9042,196.0608,195.9042,196.0314,8920.0
2023-11-22 15:50:00,200.29,200.33,200.21,200.25,9105.0,196.0314,196.0705,195.9531,195.9922,9105.0
2023-11-22 15:55:00,200.24,200.26,200.12,200.13,26714.0,195.9825,196.002,195.865,195.8748,26714.0
2023-11-24 09:30:00,201.35,201.85,201.25,201.59,37496.0,197.0689,197.5582,196.971,197.3038,37496.0
2023-11-24 09:35:00,201.59,201.96,201.51,201.9,12666.0,197.3038,197.6659,197.2255,197.6072,12666.0
2023-11-24 09:40:00,201.94,201.95,200.88,201.02,5342.0,197.6463,197.6561,196.6089,196.7459,5342.0
2023-11-24 09:45:00,201.04,201.12,200.88,200.88,2174.0,196.7655,196.8438,196.6089,196.6089,2174.0
2023-11-24 09:50:00,200.87,201.33,200.87,201.15,3826.0,196.5991,197.0493,196.5991,196.8731,3826.0
2023-11-24 09:55:00,201.11,201.69,201.1,201.59,5348.0,196.834,197.4016,196.8242,197.3038,5348.0
2023-11-24 10:00:00,201.6,201.68,201.11,201.23,7566.0,197.3135,197.3918,196.834,196.9514,7566.0
2023-11-24 10:05:00,201.3,201.5,201.29,201.47,3010.0,197.0199,197.2157,197.0101,197.1863,3010.0
2023-11-24 10:10:00,201.47,201.51,201.18,201.18,4836.0,197.1863,197.2255,196.9025,196.9025,4836.0
2023-11-24 10:15:00,201.25,201.38,201.24,201.38,6631.0,196.971,197.0982,196.9612,197.0982,6631.0
2023-11-24 10:20:00,201.45,201.63,201.37,201.59,5943.0,197.1667,197.3429,197.0884,197.3038,5943.0
2023-11-24 10:25:00,201.63,201.75,201.52,201.65,3983.0,197.3429,197.4604,197.2352,197.3625,3983.0
2023-11-24 10:30:00,201.69,201.75,201.52,201.53,4152.0,197.4016,197.4604,197.2352,197.245,4152.0
2023-11-24 10:35:00,201.5,201.51,201.23,201.23,2122.0,197.2157,197.2255,196.9514,196.9514,2122.0
2023-11-24 10:40:00,201.27,201.42,201.25,201.3,5114.0,196.9906,197.1374,196.971,197.0199,5114.0
2023-11-24 10:45:00,201.23,201.43,201.23,201.28,2395.0,196.9514,197.1472,196.9514,197.0003,2395.0
2023-11-24 10:50:00,201.33,201.56,201.32,201.38,5432.0,197.0493,197.2744,197.0395,197.0982,5432.0
2023-11-24 10:55:00,201.38,201.55,201.34,201.35,5522.0,197.0982,197.2646,197.0591,197.0689,5522.0
2023-11-24 11:00:00,201.31,201.46,201.3,201.35,3112.0,197.0297,197.1765,197.0199,197.0689,3112.0
2023-11-24 11:05:00,201.34,201.42,201.3,201.42,3336.0,197.0591,197.1374,197.0199,197.1374,3336.0
2023-11-24 11:10:00,201.44,201.54,201.37,201.47,4380.0,197.1569,197.2548,197.0884,197.1863,4380.0
2023-11-24 11:15:00,201.47,201.49,201.4,201.47,3480.0,197.1863,197.2059,197.1178,197.1863,3480.0
2023-11-24 11:20:00,201.39,201.52,201.35,201.46,7850.0,197.108,197.2352,197.0689,197.1765,7850.0
2023-11-24 11:25:00,201.49,201.57,201.44,201.49,5933.0,197.2059,197.2842,197.1569,197.2059,5933.0
2023-11-24 11:30:00,201.5,201.55,201.44,201.48,5587.0,197.2157,197.2646,197.1569,197.1961,5587.0
2023-11-24 11:35:00,201.45,201.68,201.38,201.38,57184.0,197.1667,197.3918,197.0982,197.0982,57184.0
2023-11-24 11:40:00,201.3,201.37,201.1,201.1,4762.0,197.0199,197.0884,196.8242,196.8242,4762.0
2023-11-24 11:45:00,201.18,201.22,201.09,201.21,3093.0,196.9025,196.9416,196.8144,196.9318,3093.0
2023-11-24 11:50:00,201.22,201.23,201.02,201.21,4533.0,196.9416,196.9514,196.7459,196.9318,4533.0
2023-11-24 11:55:00,201.2,201.23,201.08,201.22,4722.0,196.9221,196.9514,196.8046,196.9416,4722.0
2023-11-24 12:00:00,201.22,201.35,201.04,201.21,5446.0,196.9416,197.0689,196.7655,196.9318,5446.0
2023-11-24 12:05:00,201.22,201.22,201.08,201.13,2348.0,196.9416,196.9416,196.8046,196.8535,2348.0
2023-11-24 12:10:00,201.09,201.16,201.03,201.12,6156.0,196.8144,196.8829,196.7557,196.8438,6156.0
2023-11-24 12:15:00,201.12,201.25,201.05,201.11,4471.0,196.8438,196.971,196.7752,196.834,4471.0
2023-11-24 12:20:00,201.1,201.1,200.93,200.94,2840.0,196.8242,196.8242,196.6578,196.6676,2840.0
2023-11-24 12:25:00,200.93,200.97,200.76,200.78,3251.0,196.6578,196.6969,196.4914,196.511,3251.0
2023-11-24 12:30:00,200.8,200.96,200.79,200.87,3510.0,196.5306,196.6872,196.5208,196.5991,3510.0
2023-11-24 12:35:00,200.87,200.93,200.84,200.89,3462.0,196.5991,196.6578,196.5697,196.6186,3462.0
2023-11-24 12:40:00,200.9,200.95,200.86,200.95,6819.0,196.6284,196.6774,196.5893,196.6774,6819.0
2023-11-24 12:45:00,201.02,201.09,200.88,200.91,8331.0,196.7459,196.8144,196.6089,196.6382,8331.0
2023-11-24 12:50:00,200.91,201.06,200.9,201.06,10059.0,196.6382,196.785,196.6284,196.785,10059.0
2023-11-24 12:55:00,201.05,201.18,200.89,201.18,34233.0,196.7752,196.9025,196.6186,196.9025,34233.0
2023-11-27 09:30:00,201.01,201.48,200.76,200.82,22204.0,196.7361,197.1961,196.4914,196.5501,22204.0
2023-11-27 09:35:00,200.77,201.07,200.53,201.05,6554.0,196.5012,196.7948,196.2663,196.7752,6554.0
2023-11-27 09:40:00,200.95,201.34,200.95,201.31,29045.0,196.6774,197.0591,196.6774,197.0297,29045.0
2023-11-27 09:45:00,201.44,201.45,200.87,201.1,56343.0,197.1569,197.1667,196.5991,196.8242,56343.0
2023-11-27 09:50:00,201.11,201.12,200.76,200.96,5585.0,196.834,196.8438,196.4914,196.6872,5585.0
2023-11-27 09:55:00,201.01,201.12,200.9,201.12,30847.0,196.7361,196.8438,196.6284,196.8438,30847.0
2023-11-27 10:00:00,201.13,201.33,200.8,200.92,9993.0,196.8535,197.0493,196.5306,196.648,9993.0
2023-11-27 10:05:00,200.92,200.98,200.77,200.81,3388.0,196.648,196.7067,196.5012,196.5403,3388.0
2023-11-27 10:10:00,200.83,200.85,200.76,200.78,6347.0,196.5599,196.5795,196.4914,196.511,6347.0
2023-11-27 10:15:00,200.76,200.77,200.22,200.35,7494.0,196.4914,196.5012,195.9629,196.0901,7494.0
2023-11-27 10:20:00,200.37,200.42,200.1,200.31,7462.0,196.1097,196.1586,195.8454,196.051,7462.0
2023-11-27 10:25:00,200.31,200.45,200.2,200.33,11141.0,196.051,196.188,195.9433,196.0705,11141.0
2023-11-27 10:30:00,200.34,200.42,200.3,200.33,3697.0,196.0803,196.1586,196.0412,196.0705,3697.0
2023-11-27 10:35:00,200.38,200.5,200.22,200.23,2351.0,196.1195,196.2369,195.9629,195.9727,2351.0
2023-11-27 10:40:00,200.23,200.25,200.14,200.24,2486.0,195.9727,195.9922,195.8846,195.9825,2486.0
2023-11-27 10:45:00,200.25,200.48,200.25,200.36,6500.0,195.9922,196.2174,195.9922,196.0999,6500.0
2023-11-27 10:50:00,200.32,200.42,200.3,200.38,6435.0,196.0608,196.1586,196.0412,196.1195,6435.0
2023-11-27 10:55:00,200.45,200.47,200.38,200.38,1904.0,196.188,196.2076,196.1195,196.1195,1904.0
2023-11-27 11:00:00,200.4,200.42,200.22,200.3,4677.0,196.1391,196.1586,195.9629,196.0412,4677.0
2023-11-27 11:05:00,200.34,200.5,200.22,200.43,7309.0,196.0803,196.2369,195.9629,196.1684,7309.0
2023-11-27 11:10:00,200.44,200.6,200.38,200.59,6104.0,196.1782,196.3348,196.1195,196.325,6104.0
2023-11-27 11:15:00,200.57,200.63,200.45,200.45,6384.0,196.3054,196.3642,196.188,196.188,6384.0
2023-11-27 11:20:00,200.38,200.47,200.37,200.38,2078.0,196.1195,196.2076,196.1097,196.1195,2078.0
2023-11-27 11:25:00,200.29,200.48,200.27,200.44,4183.0,196.0314,196.2174,196.0118,196.1782,4183.0
2023-11-27 11:30:00,200.46,200.5,200.26,200.35,4395.0,196.1978,196.2369,196.002,196.0901,4395.0
2023-11-27 11:35:00,200.34,200.38,200.26,200.33,4924.0,196.0803,196.1195,196.002,196.0705,4924.0
2023-11-27 11:40:00,200.34,200.4,200.28,200.38,3619.0,196.0803,196.1391,196.0216,196.1195,3619.0
2023-11-27 11:45:00,200.32,200.32,200.19,200.2,4965.0,196.0608,196.0608,195.9335,195.9433,4965.0
2023-11-27 11:50:00,200.2,200.35,200.19,200.35,3548.0,195.9433,196.0901,195.9335,196.0901,3548.0
2023-11-27 11:55:00,200.32,200.53,200.29,200.46,11059.0,196.0608,196.2663,196.0314,196.1978,11059.0
2023-11-27 12:00:00,200.44,200.49,200.15,200.17,7143.0,196.1782,196.2271,195.8944,195.914,7143.0
2023-11-27 12:05:00,200.2,200.32,200.16,200.28,3946.0,195.9433,196.0608,195.9042,196.0216,3946.0
2023-11-27 12:10:00,200.25,200.37,200.25,200.31,3718.0,195.9922,196.1097,195.9922,196.051,3718.0
2023-11-27 12:15:00,200.35,200.48,200.32,200.47,4833.0,196.0901,196.2174,196.0608,196.2076,4833.0
2023-11-27 12:20:00,200.45,200.45,200.28,200.29,4555.0,196.188,196.188,196.0216,196.0314,4555.0
2023-11-27 12:25:00,200.27,200.4,200.25,200.4,3768.0,196.0118,196.1391,195.9922,196.1391,3768.0
2023-11-27 12:30:00,200.42,200.5,200.37,200.5,4392.0,196.1586,196.2369,196.1097,196.2369,4392.0
2023-11-27 12:35:00,200.47,200.61,200.45,200.61,5817.0,196.2076,196.3446,196.188,196.3446,5817.0
2023-11-27 12:40:00,200.61,200.67,200.52,200.67,2233.0,196.3446,196.4033,196.2565,196.4033,2233.0
2023-11-27 12:45:00,200.67,200.7,200.6,200.68,3832.0,196.4033,196.4327,196.3348,196.4131,3832.0
2023-11-27 12:50:00,200.66,200.77,200.64,200.74,2614.0,196.3935,196.5012,196.374,196.4718,2614.0
2023-11-27 12:55:00,200.7,200.78,200.69,200.74,2192.0,196.4327,196.511,196.4229,196.4718,2192.0
2023-11-27 13:00:00,200.73,200.73,200.66,200.69,8612.0,196.462,196.462,196.3935,196.4229,8612.0
2023-11-27 13:05:00,200.67,200.78,200.65,200.78,11719.0,196.4033,196.511,196.3837,196.511,11719.0
2023-11-27 13:10:00,200.77,200.79,200.63,200.69,9042.0,196.5012,196.5208,196.3642,196.4229,9042.0
2023-11-27 13:15:00,200.67,200.75,200.63,200.7,10637.0,196.4033,196.4816,196.3642,196.4327,10637.0
2023-11-27 13:20:00,200.67,200.77,200.67,200.74,6361.0,196.4033,196.5012,196.4033,196.4718,6361.0
2023-11-27 13:25:00,200.75,200.82,200.72,200.79,4831.0,196.4816,196.5501,196.4523,196.5208,4831.0
2023-11-27 13:30:00,200.8,200.88,200.76,200.85,4053.0,196.5306,196.6089,196.4914,196.5795,4053.0
2023-11-27 13:35:00,200.85,200.89,200.77,200.77,3845.0,196.5795,196.6186,196.5012,196.5012,3845.0
2023-11-27 13:40:00,200.69,200.85,200.69,200.83,4902.0,196.4229,196.5795,196.4229,196.5599,4902.0
2023-11-27 13:45:00,200.84,200.88,200.75,200.75,1770.0,196.5697,196.6089,196.4816,196.4816,1770.0
2023-11-27 13:50:00,200.78,200.82,200.65,200.66,4471.0,196.511,196.5501,196.3837,196.3935,4471.0
2023-11-27 13:55:00,200.69,200.72,200.64,200.71,4893.0,196.4229,196.4523,196.374,196.4425,4893.0
2023-11-27 14:00:00,200.71,200.72,200.62,200.68,9258.0,196.4425,196.4523,196.3544,196.4131,9258.0
2023-11-27 14:05:00,200.67,200.69,200.63,200.65,8691.0,196.4033,196.4229,196.3642,196.3837,8691.0
2023-11-27 14:10:00,200.67,200.68,200.61,200.67,6159.0,196.4033,196.4131,196.3446,196.4033,6159.0
2023-11-27 14:15:00,200.64,200.68,200.61,200.61,5865.0,196.374,196.4131,196.3446,196.3446,5865.0
2023-11-27 14:20:00,200.61,200.68,200.47,200.47,8174.0,196.3446,196.4131,196.2076,196.2076,8174.0
2023-11-27 14:25:00,200.47,200.51,200.4,200.5,5664.0,196.2076,196.2467,196.1391,196.2369,5664.0
2023-11-27 14:30:00,200.5,200.52,200.32,200.36,5960.0,196.2369,196.2565,196.0608,196.0999,5960.0
2023-11-27 14:35:00,200.36,200.47,200.36,200.45,9414.0,196.0999,196.2076,196.0999,196.188,9414.0
2023-11-27 14:40:00,200.43,200.43,200.12,200.19,4766.0,196.1684,196.1684,195.865,195.9335,4766.0
2023-11-27 14:45:00,200.2,200.26,200.15,200.26,4416.0,195.9433,196.002,195.8944,196.002,4416.0
2023-11-27 14:50:00,200.28,200.36,200.2,200.33,6781.0,196.0216,196.0999,195.9433,196.0705,6781.0
2023-11-27 14:55:00,200.32,200.47,200.3,200.47,2660.0,196.0608,196.2076,196.0412,196.2076,2660.0
2023-11-27 15:00:00,200.49,200.54,200.45,200.45,7610.0,196.2271,196.2761,196.188,196.188,7610.0
2023-11-27 15:05:00,200.47,200.52,200.44,200.45,5898.0,196.2076,196.2565,196.1782,196.188,5898.0
2023-11-27 15:10:00,200.43,200.47,200.33,200.34,5614.0,196.1684,196.2076,196.0705,196.0803,5614.0
2023-11-27 15:15:00,200.3,200.44,200.27,200.4,5938.0,196.0412,196.1782,196.0118,196.1391,5938.0
2023-11-27 15:20:00,200.41,200.55,200.4,200.51,14023.0,196.1488,196.2859,196.1391,196.2467,14023.0
2023-11-27 15:25:00,200.5,200.51,200.44,200.51,8191.0,196.2369,196.2467,196.1782,196.2467,8191.0
2023-11-27 15:30:00,200.52,200.54,200.39,200.44,24852.0,196.2565,196.2761,196.1293,196.1782,24852.0
2023-11-27 15:35:00,200.45,200.56,200.45,200.48,38391.0,196.188,196.2957,196.188,196.2174,38391.0
2023-11-27 15:40:00,200.5,200.6,200.42,200.43,24183.0,196.2369,196.3348,196.1586,196.1684,24183.0
2023-11-27 15:45:00,200.41,200.42,200.24,200.27,17725.0,196.1488,196.1586,195.9825,196.0118,17725.0
2023-11-27 15:50:00,200.24,200.41,200.09,200.09,29580.0,195.9825,196.1488,195.8357,195.8357,29580.0
2023-11-27 15:55:00,200.09,200.27,199.96,200.22,93045.0,195.8357,196.0118,195.7084,195.9629,93045.0
2023-11-28 09:30:00,199.64,200.5,199.64,200.38,24595.0,195.3952,196.2369,195.3952,196.1195,24595.0
2023-11-28 09:35:00,200.2,200.26,199.94,200.17,5436.0,195.9433,196.002,195.6888,195.914,5436.0
2023-11-28 09:40:00,200.18,200.39,200.07,200.2,3030.0,195.9237,196.1293,195.8161,195.9433,3030.0
2023-11-28 09:45:00,200.37,200.4,200.08,200.22,3350.0,196.1097,196.1391,195.8259,195.9629,3350.0
2023-11-28 09:50:00,200.12,200.18,199.69,199.73,2762.0,195.865,195.9237,195.4442,195.4833,2762.0
2023-11-28 09:55:00,199.81,200.09,199.81,200.06,2017.0,195.5616,195.8357,195.5616,195.8063,2017.0
2023-11-28 10:00:00,200.0,200.04,199.63,199.63,2503.0,195.7476,195.7867,195.3854,195.3854,2503.0
2023-11-28 10:05:00,199.66,199.79,199.61,199.74,9790.0,195.4148,195.542,195.3659,195.4931,9790.0
2023-11-28 10:10:00,199.7,199.95,199.69,199.9,3214.0,195.4539,195.6986,195.4442,195.6497,3214.0
2023-11-28 10:15:00,199.97,200.16,199.93,199.99,13580.0,195.7182,195.9042,195.6791,195.7378,13580.0
2023-11-28 10:20:00,199.98,200.27,199.96,200.16,3973.0,195.728,196.0118,195.7084,195.9042,3973.0
2023-11-28 10:25:00,200.1,200.21,200.05,200.05,3564.0,195.8454,195.9531,195.7965,195.7965,3564.0
2023-11-28 10:30:00,200.06,200.11,199.96,200.07,2984.0,195.8063,195.8552,195.7084,195.8161,2984.0
2023-11-28 10:35:00,200.11,200.11,199.93,199.95,14467.0,195.8552,195.8552,195.6791,195.6986,14467.0
2023-11-28 10:40:00,199.98,200.35,199.98,200.27,6099.0,195.728,196.0901,195.728,196.0118,6099.0
2023-11-28 10:45:00,200.28,200.29,200.12,200.12,5078.0,196.0216,196.0314,195.865,195.865,5078.0
2023-11-28 10:50:00,200.12,200.12,199.97,199.97,2688.0,195.865,195.865,195.7182,195.7182,2688.0
2023-11-28 10:55:00,199.92,200.18,199.86,200.18,6047.0,195.6693,195.9237,195.6105,195.9237,6047.0
2023-11-28 11:00:00,200.17,200.17,199.8,199.81,5159.0,195.914,195.914,195.5518,195.5616,5159.0
2023-11-28 11:05:00,199.81,199.9,199.8,199.88,2371.0,195.5616,195.6497,195.5518,195.6301,2371.0
2023-11-28 11:10:00,199.86,199.86,199.68,199.86,5904.0,195.6105,195.6105,195.4344,195.6105,5904.0
2023-11-28 11:15:00,199.86,199.88,199.69,199.81,3636.0,195.6105,195.6301,195.4442,195.5616,3636.0
2023-11-28 11:20:00,199.81,199.84,199.68,199.8,4226.0,195.5616,195.591,195.4344,195.5518,4226.0
2023-11-28 11:25:00,199.78,199.91,199.78,199.85,1891.0,195.5322,195.6595,195.5322,195.6008,1891.0
2023-11-28 11:30:00,199.86,200.04,199.78,200.02,5554.0,195.6105,195.7867,195.5322,195.7671,5554.0
2023-11-28 11:35:00,200.0,200.05,199.93,199.99,3455.0,195.7476,195.7965,195.6791,195.7378,3455.0
2023-11-28 11:40:00,199.97,200.04,199.97,200.0,2117.0,195.7182,195.7867,195.7182,195.7476,2117.0
2023-11-28 11:45:00,200.02,200.06,199.96,200.03,5387.0,195.7671,195.8063,195.7084,195.7769,5387.0
2023-11-28 11:50:00,200.01,200.02,199.85,199.85,5432.0,195.7574,195.7671,195.6008,195.6008,5432.0
2023-11-28 11:55:00,199.87,199.94,199.82,199.9,6985.0,195.6203,195.6888,195.5714,195.6497,6985.0
2023-11-28 12:00:00,199.9,199.9,199.72,199.72,7716.0,195.6497,195.6497,195.4735,195.4735,7716.0
2023-11-28 12:05:00,199.75,199.76,199.53,199.65,3783.0,195.5029,195.5127,195.2876,195.405,3783.0
2023-11-28 12:10:00,199.65,199.67,199.46,199.46,2722.0,195.405,195.4246,195.219,195.219,2722.0
2023-11-28 12:15:00,199.5,199.5,199.2,199.22,4095.0,195.2582,195.2582,194.9646,194.9841,4095.0
2023-11-28 12:20:00,199.23,199.38,199.22,199.37,2339.0,194.9939,195.1407,194.9841,195.131,2339.0
2023-11-28 12:25:00,199.39,199.39,199.31,199.31,3881.0,195.1505,195.1505,195.0722,195.0722,3881.0
2023-11-28 12:30:00,199.31,199.31,199.13,199.13,3188.0,195.0722,195.0722,194.8961,194.8961,3188.0
2023-11-28 12:35:00,199.2,199.25,199.11,199.13,3342.0,194.9646,195.0135,194.8765,194.8961,3342.0
2023-11-28 12:40:00,199.14,199.16,198.89,198.91,2819.0,194.9059,194.9254,194.6612,194.6807,2819.0
2023-11-28 12:45:00,198.95,199.01,198.93,199.0,1310.0,194.7199,194.7786,194.7003,194.7688,1310.0
2023-11-28 12:50:00,198.97,198.97,198.78,198.78,2884.0,194.7395,194.7395,194.5535,194.5535,2884.0
2023-11-28 12:55:00,198.75,198.76,198.66,198.75,7076.0,194.5241,194.5339,194.4361,194.5241,7076.0
2023-11-28 13:00:00,198.67,198.67,198.32,198.37,4528.0,194.4458,194.4458,194.1033,194.1522,4528.0
2023-11-28 13:05:00,198.41,198.44,198.31,198.38,3499.0,194.1914,194.2207,194.0935,194.162,3499.0
2023-11-28 13:10:00,198.41,198.54,198.32,198.34,5496.0,194.1914,194.3186,194.1033,194.1229,5496.0
2023-11-28 13:15:00,198.33,198.39,198.29,198.37,1613.0,194.1131,194.1718,194.0739,194.1522,1613.0
2023-11-28 13:20:00,198.37,198.42,198.29,198.32,5396.0,194.1522,194.2012,194.0739,194.1033,5396.0
2023-11-28 13:25:00,198.27,198.6,198.23,198.56,7302.0,194.0543,194.3773,194.0152,194.3382,7302.0
2023-11-28 13:30:00,198.58,198.63,198.46,198.49,3704.0,194.3578,194.4067,194.2403,194.2697,3704.0
2023-11-28 13:35:00,198.47,198.47,198.38,198.38,5988.0,194.2501,194.2501,194.162,194.162,5988.0
2023-11-28 13:40:00,198.38,198.38,198.17,198.17,6063.0,194.162,194.162,193.9565,193.9565,6063.0
2023-11-28 13:45:00,198.17,198.25,198.13,198.23,8483.0,193.9565,194.0348,193.9173,194.0152,8483.0
2023-11-28 13:50:00,198.2,198.24,198.08,198.12,6851.0,193.9858,194.025,193.8684,193.9075,6851.0
2023-11-28 13:55:00,198.09,198.19,197.98,198.02,12518.0,193.8782,193.976,193.7705,193.8097,12518.0
2023-11-28 14:00:00,198.04,198.05,197.91,197.97,5245.0,193.8292,193.839,193.702,193.7607,5245.0
2023-11-28 14:05:00,197.96,197.98,197.82,197.87,7236.0,193.7509,193.7705,193.6139,193.6629,7236.0
2023-11-28 14:10:00,197.89,197.98,197.84,197.9,15898.0,193.6824,193.7705,193.6335,193.6922,15898.0
2023-11-28 14:15:00,197.87,197.91,197.81,197.83,10530.0,193.6629,193.702,193.6041,193.6237,10530.0
2023-11-28 14:20:00,197.87,197.88,197.72,197.76,21769.0,193.6629,193.6726,193.516,193.5552,21769.0
2023-11-28 14:25:00,197.77,197.9,197.77,197.85,4319.0,193.565,193.6922,193.565,193.6433,4319.0
2023-11-28 14:30:00,197.82,197.83,197.75,197.81,2852.0,193.6139,193.6237,193.5454,193.6041,2852.0
2023-11-28 14:35:00,197.82,198.05,197.82,197.92,6409.0,193.6139,193.839,193.6139,193.7118,6409.0
2023-11-28 14:40:00,197.98,197.98,197.81,197.84,3054.0,193.7705,193.7705,193.6041,193.6335,3054.0
2023-11-28 14:45:00,197.89,197.93,197.85,197.91,3141.0,193.6824,193.7216,193.6433,193.702,3141.0
2023-11-28 14:50:00,197.89,198.0,197.87,197.98,7711.0,193.6824,193.7901,193.6629,193.7705,7711.0
2023-11-28 14:55:00,198.0,198.01,197.83,197.89,5773.0,193.7901,193.7999,193.6237,193.6824,5773.0
2023-11-28 15:00:00,197.9,197.9,197.82,197.86,5118.0,193.6922,193.6922,193.6139,193.6531,5118.0
2023-11-28 15:05:00,197.84,197.9,197.84,197.87,4329.0,193.6335,193.6922,193.6335,193.6629,4329.0
2023-11-28 15:10:00,197.88,198.01,197.86,197.92,5402.0,193.6726,193.7999,193.6531,193.7118,5402.0
2023-11-28 15:15:00,197.94,198.03,197.94,198.0,8064.0,193.7314,193.8195,193.7314,193.7901,8064.0
2023-11-28 15:20:00,197.97,198.05,197.82,198.05,7115.0,193.7607,193.839,193.6139,193.839,7115.0
2023-11-28 15:25:00,197.96,198.1,197.89,198.06,4967.0,193.7509,193.888,193.6824,193.8488,4967.0
2023-11-28 15:30:00,198.07,198.08,197.83,197.89,8161.0,193.8586,193.8684,193.6237,193.6824,8161.0
2023-11-28 15:35:00,197.89,197.89,197.74,197.8,5517.0,193.6824,193.6824,193.5356,193.5943,5517.0
2023-11-28 15:40:00,197.79,197.83,197.71,197.8,7923.0,193.5846,193.6237,193.5063,193.5943,7923.0
2023-11-28 15:45:00,197.8,197.88,197.7,197.86,13377.0,193.5943,193.6726,193.4965,193.6531,13377.0
2023-11-28 15:50:00,197.86,197.97,197.12,197.24,31023.0,193.6531,193.7607,192.9288,193.0462,31023.0
2023-11-28 15:55:00,197.24,197.35,197.04,197.24,120240.0,193.0462,193.1539,192.8505,193.0462,120240.0
2023-11-29 09:30:00,197.3,197.95,196.82,197.38,33484.0,193.105,193.7412,192.6352,193.1833,33484.0
2023-11-29 09:35:00,197.21,197.39,196.85,196.88,7133.0,193.0169,193.1931,192.6645,192.6939,7133.0
2023-11-29 09:40:00,196.94,196.94,196.13,196.37,18204.0,192.7526,192.7526,191.9598,192.1947,18204.0
2023-11-29 09:45:00,196.4,196.51,196.07,196.13,43232.0,192.2241,192.3318,191.9011,191.9598,43232.0
2023-11-29 09:50:00,196.03,196.18,195.81,195.94,6870.0,191.862,192.0088,191.6467,191.7739,6870.0
2023-11-29 09:55:00,196.01,196.17,195.92,196.17,14550.0,191.8424,191.999,191.7543,191.999,14550.0
2023-11-29 10:00:00,196.21,196.37,195.99,196.05,47987.0,192.0381,192.1947,191.8228,191.8816,47987.0
2023-11-29 10:05:00,196.04,196.13,195.56,195.71,23805.0,191.8718,191.9598,191.402,191.5488,23805.0
2023-11-29 10:10:00,195.71,195.81,195.37,195.42,24728.0,191.5488,191.6467,191.216,191.2649,24728.0
2023-11-29 10:15:00,195.43,195.58,195.31,195.55,6758.0,191.2747,191.4215,191.1573,191.3922,6758.0
2023-11-29 10:20:00,195.48,195.69,195.46,195.65,49779.0,191.3237,191.5292,191.3041,191.4901,49779.0
2023-11-29 10:25:00,195.63,195.68,195.27,195.68,11019.0,191.4705,191.5194,191.1181,191.5194,11019.0
2023-11-29 10:30:00,195.6,195.63,195.4,195.4,5177.0,191.4411,191.4705,191.2454,191.2454,5177.0
2023-11-29 10:35:00,195.38,195.77,195.3,195.68,8406.0,191.2258,191.6075,191.1475,191.5194,8406.0
2023-11-29 10:40:00,195.74,196.16,195.73,196.16,2630.0,191.5781,191.9892,191.5684,191.9892,2630.0
2023-11-29 10:45:00,196.17,196.54,196.07,196.49,6519.0,191.999,192.3611,191.9011,192.3122,6519.0
2023-11-29 10:50:00,196.55,196.63,196.54,196.56,3610.0,192.3709,192.4492,192.3611,192.3807,3610.0
2023-11-29 10:55:00,196.48,196.55,196.35,196.5,5766.0,192.3024,192.3709,192.1752,192.322,5766.0
2023-11-29 11:00:00,196.49,196.71,196.46,196.6,84055.0,192.3122,192.5275,192.2828,192.4199,84055.0
2023-11-29 11:05:00,196.66,196.71,196.47,196.48,6332.0,192.4786,192.5275,192.2926,192.3024,6332.0
2023-11-29 11:10:00,196.48,196.6,196.38,196.45,6925.0,192.3024,192.4199,192.2045,192.273,6925.0
2023-11-29 11:15:00,196.47,196.62,196.33,196.62,4939.0,192.2926,192.4394,192.1556,192.4394,4939.0
2023-11-29 11:20:00,196.56,196.74,196.42,196.74,3240.0,192.3807,192.5569,192.2437,192.5569,3240.0
2023-11-29 11:25:00,196.73,196.83,196.59,196.76,7911.0,192.5471,192.645,192.4101,192.5765,7911.0
2023-11-29 11:30:00,196.77,196.89,196.7,196.72,6348.0,192.5862,192.7037,192.5177,192.5373,6348.0
2023-11-29 11:35:00,196.73,196.87,196.71,196.72,4469.0,192.5471,192.6841,192.5275,192.5373,4469.0
2023-11-29 11:40:00,196.7,196.81,196.64,196.68,3775.0,192.5177,192.6254,192.459,192.4982,3775.0
2023-11-29 11:45:00,196.69,196.79,196.61,196.64,5553.0,192.5079,192.6058,192.4296,192.459,5553.0
2023-11-29 11:50:00,196.58,196.65,196.53,196.65,3027.0,192.4003,192.4688,192.3513,192.4688,3027.0
2023-11-29 11:55:00,196.64,196.69,196.58,196.68,5913.0,192.459,192.5079,192.4003,192.4982,5913.0
2023-11-29 12:00:00,196.66,196.8,196.66,196.72,5512.0,192.4786,192.6156,192.4786,192.5373,5512.0
2023-11-29 12:05:00,196.75,196.92,196.65,196.76,5207.0,192.5667,192.7331,192.4688,192.5765,5207.0
2023-11-29 12:10:00,196.81,196.85,196.62,196.78,9074.0,192.6254,192.6645,192.4394,192.596,9074.0
2023-11-29 12:15:00,196.78,196.91,196.75,196.91,2477.0,192.596,192.7233,192.5667,192.7233,2477.0
2023-11-29 12:20:00,196.92,197.19,196.84,197.19,41972.0,192.7331,192.9973,192.6548,192.9973,41972.0
2023-11-29 12:25:00,197.17,197.32,197.16,197.18,4080.0,192.9777,193.1245,192.9679,192.9875,4080.0
2023-11-29 12:30:00,197.22,197.37,197.09,197.37,5155.0,193.0267,193.1735,192.8994,193.1735,5155.0
2023-11-29 12:35:00,197.4,197.52,197.39,197.48,3140.0,193.2028,193.3203,193.1931,193.2811,3140.0
2023-11-29 12:40:00,197.51,197.51,197.29,197.29,2794.0,193.3105,193.3105,193.0952,193.0952,2794.0
2023-11-29 12:45:00,197.3,197.37,197.16,197.17,3577.0,193.105,193.1735,192.9679,192.9777,3577.0
2023-11-29 12:50:00,197.16,197.23,197.1,197.23,2610.0,192.9679,193.0365,192.9092,193.0365,2610.0
2023-11-29 12:55:00,197.23,197.23,197.13,197.15,3425.0,193.0365,193.0365,192.9386,192.9582,3425.0
2023-11-29 13:00:00,197.16,197.34,197.16,197.31,1992.0,192.9679,193.1441,192.9679,193.1148,1992.0
2023-11-29 13:05:00,197.3,197.35,197.26,197.31,1073.0,193.105,193.1539,193.0658,193.1148,1073.0
2023-11-29 13:10:00,197.28,197.31,197.23,197.24,2602.0,193.0854,193.1148,193.0365,193.0462,2602.0
2023-11-29 13:15:00,197.23,197.26,197.16,197.2,2174.0,193.0365,193.0658,192.9679,193.0071,2174.0
2023-11-29 13:20:00,197.18,197.28,197.17,197.28,5539.0,192.9875,193.0854,192.9777,193.0854,5539.0
2023-11-29 13:25:00,197.26,197.46,197.26,197.43,3760.0,193.0658,193.2616,193.0658,193.2322,3760.0
2023-11-29 13:30:00,197.41,197.42,197.2,197.37,6140.0,193.2126,193.2224,193.0071,193.1735,6140.0
2023-11-29 13:35:00,197.4,197.58,197.31,197.31,6130.0,193.2028,193.379,193.1148,193.1148,6130.0
2023-11-29 13:40:00,197.31,197.41,197.31,197.38,3107.0,193.1148,193.2126,193.1148,193.1833,3107.0
2023-11-29 13:45:00,197.4,197.5,197.37,197.44,3051.0,193.2028,193.3007,193.1735,193.242,3051.0
2023-11-29 13:50:00,197.43,197.62,197.43,197.59,3669.0,193.2322,193.4182,193.2322,193.3888,3669.0
2023-11-29 13:55:00,197.59,197.69,197.48,197.49,4623.0,193.3888,193.4867,193.2811,193.2909,4623.0
2023-11-29 14:00:00,197.47,197.53,197.28,197.4,4543.0,193.2714,193.3301,193.0854,193.2028,4543.0
2023-11-29 14:05:00,197.4,197.49,197.24,197.24,3990.0,193.2028,193.2909,193.0462,193.0462,3990.0
2023-11-29 14:10:00,197.24,197.28,196.88,196.88,11521.0,193.0462,193.0854,192.6939,192.6939,11521.0
2023-11-29 14:15:00,196.96,197.09,196.82,196.83,5303.0,192.7722,192.8994,192.6352,192.645,5303.0
2023-11-29 14:20:00,196.84,196.98,196.83,196.96,2167.0,192.6548,192.7918,192.645,192.7722,2167.0
2023-11-29 14:25:00,196.89,196.89,196.69,196.69,6631.0,192.7037,192.7037,192.5079,192.5079,6631.0
2023-11-29 14:30:00,196.7,196.7,196.49,196.6,7417.0,192.5177,192.5177,192.3122,192.4199,7417.0
2023-11-29 14:35:00,196.6,196.6,196.49,196.57,4329.0,192.4199,192.4199,192.3122,192.3905,4329.0
2023-11-29 14:40:00,196.56,196.61,196.45,196.46,7523.0,192.3807,192.4296,192.273,192.2828,7523.0
2023-11-29 14:45:00,196.46,196.65,196.45,196.65,7676.0,192.2828,192.4688,192.273,192.4688,7676.0
2023-11-29 14:50:00,196.68,196.68,196.48,196.56,4610.0,192.4982,192.4982,192.3024,192.3807,4610.0
2023-11-29 14:55:00,196.55,196.64,196.5,196.61,6701.0,192.3709,192.459,192.322,192.4296,6701.0
2023-11-29 15:00:00,196.64,196.77,196.63,196.69,7749.0,192.459,192.5862,192.4492,192.5079,7749.0
2023-11-29 15:05:00,196.69,196.69,196.6,196.62,5669.0,192.5079,192.5079,192.4199,192.4394,5669.0
2023-11-29 15:10:00,196.61,196.62,196.5,196.5,6108.0,192.4296,192.4394,192.322,192.322,6108.0
2023-11-29 15:15:00,196.5,196.52,196.32,196.48,8418.0,192.322,192.3416,192.1458,192.3024,8418.0
2023-11-29 15:20:00,196.43,196.43,196.25,196.25,5365.0,192.2535,192.2535,192.0773,192.0773,5365.0
2023-11-29 15:25:00,196.21,196.24,196.05,196.14,8012.0,192.0381,192.0675,191.8816,191.9696,8012.0
2023-11-29 15:30:00,196.09,196.18,196.07,196.16,5679.0,191.9207,192.0088,191.9011,191.9892,5679.0
2023-11-29 15:35:00,196.16,196.25,196.15,196.25,6491.0,191.9892,192.0773,191.9794,192.0773,6491.0
2023-11-29 15:40:00,196.25,196.46,196.17,196.36,9883.0,192.0773,192.2828,191.999,192.185,9883.0
2023-11-29 15:45:00,196.35,196.41,196.3,196.35,14966.0,192.1752,192.2339,192.1262,192.1752,14966.0
2023-11-29 15:50:00,196.38,196.52,196.31,196.49,17743.0,192.2045,192.3416,192.136,192.3122,17743.0
2023-11-29 15:55:00,196.52,196.53,196.29,196.35,65616.0,192.3416,192.3513,192.1164,192.1752,65616.0
2023-11-30 09:30:00,196.64,197.2,196.45,196.5,21135.0,192.459,193.0071,192.273,192.322,21135.0
2023-11-30 09:35:00,196.75,196.75,195.72,195.95,8862.0,192.5667,192.5667,191.5586,191.7837,8862.0
2023-11-30 09:40:00,195.91,196.53,195.85,195.86,6430.0,191.7445,192.3513,191.6858,191.6956,6430.0
2023-11-30 09:45:00,196.19,196.54,195.82,196.53,7472.0,192.0186,192.3611,191.6564,192.3513,7472.0
2023-11-30 09:50:00,196.53,196.9,196.4,196.68,8867.0,192.3513,192.7135,192.2241,192.4982,8867.0
2023-11-30 09:55:00,196.73,197.01,196.7,196.7,6444.0,192.5471,192.8211,192.5177,192.5177,6444.0
2023-11-30 10:00:00,196.91,196.92,196.56,196.83,8140.0,192.7233,192.7331,192.3807,192.645,8140.0
2023-11-30 10:05:00,196.86,197.04,196.73,196.9,3885.0,192.6743,192.8505,192.5471,192.7135,3885.0
2023-11-30 10:10:00,196.81,197.31,196.81,197.31,3892.0,192.6254,193.1148,192.6254,193.1148,3892.0
2023-11-30 10:15:00,197.2,197.31,197.12,197.23,5272.0,193.0071,193.1148,192.9288,193.0365,5272.0
2023-11-30 10:20:00,197.24,197.29,197.19,197.19,2009.0,193.0462,193.0952,192.9973,192.9973,2009.0
2023-11-30 10:25:00,197.2,197.2,196.97,196.97,4056.0,193.0071,193.0071,192.782,192.782,4056.0
2023-11-30 10:30:00,196.98,197.56,196.98,197.42,4424.0,192.7918,193.3594,192.7918,193.2224,4424.0
2023-11-30 10:35:00,197.42,197.44,197.15,197.15,4750.0,193.2224,193.242,192.9582,192.9582,4750.0
2023-11-30 10:40:00,197.14,197.69,197.09,197.68,4592.0,192.9484,193.4867,192.8994,193.4769,4592.0
2023-11-30 10:45:00,197.84,197.94,197.43,197.63,5666.0,193.6335,193.7314,193.2322,193.428,5666.0
2023-11-30 10:50:00,197.63,197.86,197.6,197.86,3994.0,193.428,193.6531,193.3986,193.6531,3994.0
2023-11-30 10:55:00,197.92,198.21,197.85,197.93,10187.0,193.7118,193.9956,193.6433,193.7216,10187.0
2023-11-30 11:00:00,197.89,198.16,197.55,197.58,6664.0,193.6824,193.9467,193.3497,193.379,6664.0
2023-11-30 11:05:00,197.66,197.69,197.59,197.66,2981.0,193.4573,193.4867,193.3888,193.4573,2981.0
2023-11-30 11:10:00,197.66,197.91,197.66,197.91,2109.0,193.4573,193.702,193.4573,193.702,2109.0
2023-11-30 11:15:00,197.9,198.0,197.82,197.88,5102.0,193.6922,193.7901,193.6139,193.6726,5102.0
2023-11-30 11:20:00,197.8,198.19,197.72,198.13,4503.0,193.5943,193.976,193.516,193.9173,4503.0
2023-11-30 11:25:00,198.13,198.2,198.02,198.06,5228.0,193.9173,193.9858,193.8097,193.8488,5228.0
2023-11-30 11:30:00,198.02,198.24,197.99,198.06,7109.0,193.8097,194.025,193.7803,193.8488,7109.0
2023-11-30 11:35:00,198.07,198.24,198.05,198.17,6969.0,193.8586,194.025,193.839,193.9565,6969.0
2023-11-30 11:40:00,198.19,198.25,197.99,197.99,17599.0,193.976,194.0348,193.7803,193.7803,17599.0
2023-11-30 11:45:00,197.93,198.02,197.83,197.9,4357.0,193.7216,193.8097,193.6237,193.6922,4357.0
2023-11-30 11:50:00,197.95,198.16,197.95,198.05,3902.0,193.7412,193.9467,193.7412,193.839,3902.0
2023-11-30 11:55:00,198.14,198.26,198.09,198.21,3597.0,193.9271,194.0446,193.8782,193.9956,3597.0
2023-11-30 12:00:00,198.14,198.27,198.14,198.27,2001.0,193.9271,194.0543,193.9271,194.0543,2001.0
2023-11-30 12:05:00,198.34,198.34,198.06,198.11,4118.0,194.1229,194.1229,193.8488,193.8978,4118.0
2023-11-30 12:10:00,198.2,198.2,197.71,197.72,3094.0,193.9858,193.9858,193.5063,193.516,3094.0
2023-11-30 12:15:00,197.64,197.7,197.39,197.39,1597.0,193.4377,193.4965,193.1931,193.1931,1597.0
2023-11-30 12:20:00,197.45,197.66,197.45,197.59,3343.0,193.2518,193.4573,193.2518,193.3888,3343.0
2023-11-30 12:25:00,197.54,197.59,197.44,197.55,3212.0,193.3399,193.3888,193.242,193.3497,3212.0
2023-11-30 12:30:00,197.59,197.68,197.53,197.53,2751.0,193.3888,193.4769,193.3301,193.3301,2751.0
2023-11-30 12:35:00,197.47,197.54,197.47,197.49,475.0,193.2714,193.3399,193.2714,193.2909,475.0
2023-11-30 12:40:00,197.45,197.72,197.45,197.72,1920.0,193.2518,193.516,193.2518,193.516,1920.0
2023-11-30 12:45:00,197.65,197.69,197.55,197.56,3637.0,193.4475,193.4867,193.3497,193.3594,3637.0
2023-11-30 12:50:00,197.5,197.52,197.31,197.31,3151.0,193.3007,193.3203,193.1148,193.1148,3151.0
2023-11-30 12:55:00,197.27,197.51,197.27,197.51,3978.0,193.0756,193.3105,193.0756,193.3105,3978.0
2023-11-30 13:00:00,197.51,197.56,197.44,197.56,2904.0,193.3105,193.3594,193.242,193.3594,2904.0
2023-11-30 13:05:00,197.62,197.62,197.55,197.58,2626.0,193.4182,193.4182,193.3497,193.379,2626.0
2023-11-30 13:10:00,197.54,197.68,197.52,197.66,1666.0,193.3399,193.4769,193.3203,193.4573,1666.0
2023-11-30 13:15:00,197.7,197.83,197.59,197.64,2196.0,193.4965,193.6237,193.3888,193.4377,2196.0
2023-11-30 13:20:00,197.68,197.74,197.61,197.65,2676.0,193.4769,193.5356,193.4084,193.4475,2676.0
2023-11-30 13:25:00,197.71,197.71,197.5,197.58,2496.0,193.5063,193.5063,193.3007,193.379,2496.0
2023-11-30 13:30:00,197.61,197.82,197.57,197.82,1755.0,193.4084,193.6139,193.3692,193.6139,1755.0
2023-11-30 13:35:00,197.91,197.95,197.8,197.87,7684.0,193.702,193.7412,193.5943,193.6629,7684.0
2023-11-30 13:40:00,197.86,197.91,197.76,197.84,3248.0,193.6531,193.702,193.5552,193.6335,3248.0
2023-11-30 13:45:00,197.84,197.85,197.72,197.84,2651.0,193.6335,193.6433,193.516,193.6335,2651.0
2023-11-30 13:50:00,197.78,197.83,197.72,197.82,2947.0,193.5748,193.6237,193.516,193.6139,2947.0
2023-11-30 13:55:00,197.77,197.95,197.76,197.95,2807.0,193.565,193.7412,193.5552,193.7412,2807.0
2023-11-30 14:00:00,197.93,198.06,197.83,197.95,5069.0,193.7216,193.8488,193.6237,193.7412,5069.0
2023-11-30 14:05:00,197.96,198.05,197.91,197.97,4216.0,193.7509,193.839,193.702,193.7607,4216.0
2023-11-30 14:10:00,198.04,198.09,197.94,198.09,2880.0,193.8292,193.8782,193.7314,193.8782,2880.0
2023-11-30 14:15:00,198.09,198.19,198.08,198.18,2688.0,193.8782,193.976,193.8684,193.9663,2688.0
2023-11-30 14:20:00,198.23,198.23,198.08,198.17,2844.0,194.0152,194.0152,193.8684,193.9565,2844.0
2023-11-30 14:25:00,198.22,198.28,198.18,198.2,3667.0,194.0054,194.0641,193.9663,193.9858,3667.0
2023-11-30 14:30:00,198.26,198.42,198.12,198.31,3912.0,194.0446,194.2012,193.9075,194.0935,3912.0
2023-11-30 14:35:00,198.38,198.43,198.29,198.31,7934.0,194.162,194.2109,194.0739,194.0935,7934.0
2023-11-30 14:40:00,198.31,198.48,198.31,198.47,2897.0,194.0935,194.2599,194.0935,194.2501,2897.0
2023-11-30 14:45:00,198.48,198.6,198.38,198.6,2779.0,194.2599,194.3773,194.162,194.3773,2779.0
2023-11-30 14:50:00,198.55,198.55,198.41,198.45,5038.0,194.3284,194.3284,194.1914,194.2305,5038.0
2023-11-30 14:55:00,198.45,198.52,198.41,198.5,3978.0,194.2305,194.299,194.1914,194.2795,3978.0
2023-11-30 15:00:00,198.44,198.44,198.26,198.4,3588.0,194.2207,194.2207,194.0446,194.1816,3588.0
2023-11-30 15:05:00,198.37,198.37,198.22,198.26,2687.0,194.1522,194.1522,194.0054,194.0446,2687.0
2023-11-30 15:10:00,198.25,198.37,198.25,198.29,2989.0,194.0348,194.1522,194.0348,194.0739,2989.0
2023-11-30 15:15:00,198.32,198.43,198.29,198.38,8147.0,194.1033,194.2109,194.0739,194.162,8147.0
2023-11-30 15:20:00,198.36,198.36,198.22,198.22,7558.0,194.1424,194.1424,194.0054,194.0054,7558.0
2023-11-30 15:25:00,198.22,198.3,198.2,198.23,10026.0,194.0054,194.0837,193.9858,194.0152,10026.0
2023-11-30 15:30:00,198.2,198.28,198.03,198.27,9849.0,193.9858,194.0641,193.8195,194.0543,9849.0
2023-11-30 15:35:00,198.22,198.58,198.22,198.58,6344.0,194.0054,194.3578,194.0054,194.3578,6344.0
2023-11-30 15:40:00,198.58,198.98,198.54,198.98,13985.0,194.3578,194.7493,194.3186,194.7493,13985.0
2023-11-30 15:45:00,198.99,199.15,198.92,198.96,16452.0,194.759,194.9156,194.6905,194.7297,16452.0
2023-11-30 15:50:00,199.03,199.23,198.99,199.1,48590.0,194.7982,194.9939,194.759,194.8667,48590.0
2023-11-30 15:55:00,199.13,199.62,199.12,199.36,133638.0,194.8961,195.3756,194.8863,195.1212,133638.0
2023-12-01 09:30:00,198.93,199.17,198.81,199.03,25661.0,194.7003,194.9352,194.5829,194.7982,25661.0
2023-12-01 09:35:00,199.03,199.19,198.52,198.56,7613.0,194.7982,194.9548,194.299,194.3382,7613.0
2023-12-01 09:40:00,198.64,198.97,198.23,198.23,4804.0,194.4165,194.7395,194.0152,194.0152,4804.0
2023-12-01 09:45:00,198.18,198.36,197.98,198.07,3864.0,193.9663,194.1424,193.7705,193.8586,3864.0
2023-12-01 09:50:00,198.04,198.07,197.72,197.81,7369.0,193.8292,193.8586,193.516,193.6041,7369.0
2023-12-01 09:55:00,197.71,198.35,196.93,197.8,27142.0,193.5063,194.1326,192.7428,193.5943,27142.0
2023-12-01 10:00:00,197.92,197.92,197.01,197.32,6705.0,193.7118,193.7118,192.8211,193.1245,6705.0
2023-12-01 10:05:00,197.25,197.35,196.88,197.26,8439.0,193.056,193.1539,192.6939,193.0658,8439.0
2023-12-01 10:10:00,197.16,197.69,197.06,197.56,10680.0,192.9679,193.4867,192.8701,193.3594,10680.0
2023-12-01 10:15:00,197.54,197.63,197.35,197.38,5941.0,193.3399,193.428,193.1539,193.1833,5941.0
2023-12-01 10:20:00,197.38,197.48,197.14,197.35,6879.0,193.1833,193.2811,192.9484,193.1539,6879.0
2023-12-01 10:25:00,197.25,197.42,197.17,197.33,6316.0,193.056,193.2224,192.9777,193.1343,6316.0
2023-12-01 10:30:00,197.37,197.37,197.02,197.16,18449.0,193.1735,193.1735,192.8309,192.9679,18449.0
2023-12-01 10:35:00,197.21,197.73,197.18,197.62,15005.0,193.0169,193.5258,192.9875,193.4182,15005.0
2023-12-01 10:40:00,197.69,197.82,197.58,197.67,5736.0,193.4867,193.6139,193.379,193.4671,5736.0
2023-12-01 10:45:00,197.64,197.73,197.5,197.72,4766.0,193.4377,193.5258,193.3007,193.516,4766.0
2023-12-01 10:50:00,197.72,197.8,197.69,197.72,6728.0,193.516,193.5943,193.4867,193.516,6728.0
2023-12-01 10:55:00,197.76,197.77,197.51,197.56,6642.0,193.5552,193.565,193.3105,193.3594,6642.0
2023-12-01 11:00:00,197.52,197.61,197.13,197.61,18632.0,193.3203,193.4084,192.9386,193.4084,18632.0
2023-12-01 11:05:00,197.62,197.64,197.33,197.39,4884.0,193.4182,193.4377,193.1343,193.1931,4884.0
2023-12-01 11:10:00,197.52,197.74,197.41,197.52,7720.0,193.3203,193.5356,193.2126,193.3203,7720.0
2023-12-01 11:15:00,197.51,197.52,197.18,197.28,4253.0,193.3105,193.3203,192.9875,193.0854,4253.0
2023-12-01 11:20:00,197.27,197.49,197.23,197.49,4504.0,193.0756,193.2909,193.0365,193.2909,4504.0
2023-12-01 11:25:00,197.49,197.8,197.46,197.8,3539.0,193.2909,193.5943,193.2616,193.5943,3539.0
2023-12-01 11:30:00,197.96,198.1,197.57,198.1,3365.0,193.7509,193.888,193.3692,193.888,3365.0
2023-12-01 11:35:00,198.02,198.02,197.68,197.79,3291.0,193.8097,193.8097,193.4769,193.5846,3291.0
2023-12-01 11:40:00,197.75,198.02,197.65,198.02,6527.0,193.5454,193.8097,193.4475,193.8097,6527.0
2023-12-01 11:45:00,197.98,198.01,197.86,198.01,2101.0,193.7705,193.7999,193.6531,193.7999,2101.0
2023-12-01 11:50:00,198.03,198.31,198.0,198.17,11783.0,193.8195,194.0935,193.7901,193.9565,11783.0
2023-12-01 11:55:00,198.17,198.37,198.12,198.18,8819.0,193.9565,194.1522,193.9075,193.9663,8819.0
2023-12-01 12:00:00,198.18,198.26,197.99,198.07,10565.0,193.9663,194.0446,193.7803,193.8586,10565.0
2023-12-01 12:05:00,198.08,198.11,197.98,198.04,6389.0,193.8684,193.8978,193.7705,193.8292,6389.0
2023-12-01 12:10:00,197.99,198.17,197.98,197.98,4137.0,193.7803,193.9565,193.7705,193.7705,4137.0
2023-12-01 12:15:00,197.97,198.36,197.94,198.12,15169.0,193.7607,194.1424,193.7314,193.9075,15169.0
2023-12-01 12:20:00,198.07,198.16,197.86,197.92,4325.0,193.8586,193.9467,193.6531,193.7118,4325.0
2023-12-01 12:25:00,197.92,198.17,197.86,198.1,3346.0,193.7118,193.9565,193.6531,193.888,3346.0
2023-12-01 12:30:00,198.1,198.23,198.04,198.1,6423.0,193.888,194.0152,193.8292,193.888,6423.0
2023-12-01 12:35:00,198.1,198.21,197.99,198.16,9316.0,193.888,193.9956,193.7803,193.9467,9316.0
2023-12-01 12:40:00,198.17,198.27,198.15,198.25,3715.0,193.9565,194.0543,193.9369,194.0348,3715.0
2023-12-01 12:45:00,198.21,198.34,198.18,198.34,3843.0,193.9956,194.1229,193.9663,194.1229,3843.0
2023-12-01 12:50:00,198.38,198.41,198.35,198.39,5343.0,194.162,194.1914,194.1326,194.1718,5343.0
2023-12-01 12:55:00,198.39,198.41,198.23,198.23,6507.0,194.1718,194.1914,194.0152,194.0152,6507.0
2023-12-01 13:00:00,198.23,198.27,198.15,198.19,5948.0,194.0152,194.0543,193.9369,193.976,5948.0
2023-12-01 13:05:00,198.19,198.27,197.99,198.0,5021.0,193.976,194.0543,193.7803,193.7901,5021.0
2023-12-01 13:10:00,197.99,198.05,197.85,197.94,6223.0,193.7803,193.839,193.6433,193.7314,6223.0
2023-12-01 13:15:00,197.9,197.95,197.84,197.94,4774.0,193.6922,193.7412,193.6335,193.7314,4774.0
2023-12-01 13:20:00,197.96,198.0,197.86,197.99,6943.0,193.7509,193.7901,193.6531,193.7803,6943.0
2023-12-01 13:25:00,198.03,198.03,197.85,197.86,5930.0,193.8195,193.8195,193.6433,193.6531,5930.0
2023-12-01 13:30:00,197.81,197.88,197.68,197.88,4560.0,193.6041,193.6726,193.4769,193.6726,4560.0
2023-12-01 13:35:00,197.82,197.89,197.73,197.8,3997.0,193.6139,193.6824,193.5258,193.5943,3997.0
2023-12-01 13:40:00,197.84,197.98,197.84,197.91,9990.0,193.6335,193.7705,193.6335,193.702,9990.0
2023-12-01 13:45:00,197.95,198.02,197.88,197.99,7325.0,193.7412,193.8097,193.6726,193.7803,7325.0
2023-12-01 13:50:00,197.99,197.99,197.84,197.84,6048.0,193.7803,193.7803,193.6335,193.6335,6048.0
2023-12-01 13:55:00,197.83,197.87,197.76,197.78,2940.0,193.6237,193.6629,193.5552,193.5748,2940.0
2023-12-01 14:00:00,197.81,197.89,197.79,197.87,6842.0,193.6041,193.6824,193.5846,193.6629,6842.0
2023-12-01 14:05:00,197.87,197.93,197.73,197.73,11870.0,193.6629,193.7216,193.5258,193.5258,11870.0
2023-12-01 14:10:00,197.75,197.86,197.64,197.86,11662.0,193.5454,193.6531,193.4377,193.6531,11662.0
2023-12-01 14:15:00,197.85,197.85,197.7,197.7,5077.0,193.6433,193.6433,193.4965,193.4965,5077.0
2023-12-01 14:20:00,197.7,197.8,197.65,197.78,4979.0,193.4965,193.5943,193.4475,193.5748,4979.0
2023-12-01 14:25:00,197.77,197.83,197.68,197.7,7447.0,193.565,193.6237,193.4769,193.4965,7447.0
2023-12-01 14:30:00,197.73,197.8,197.68,197.78,10707.0,193.5258,193.5943,193.4769,193.5748,10707.0
2023-12-01 14:35:00,197.74,197.79,197.67,197.72,4297.0,193.5356,193.5846,193.4671,193.516,4297.0
2023-12-01 14:40:00,197.7,197.76,197.66,197.76,7292.0,193.4965,193.5552,193.4573,193.5552,7292.0
2023-12-01 14:45:00,197.78,197.92,197.76,197.86,8366.0,193.5748,193.7118,193.5552,193.6531,8366.0
2023-12-01 14:50:00,197.85,198.02,197.85,197.99,10560.0,193.6433,193.8097,193.6433,193.7803,10560.0
2023-12-01 14:55:00,197.99,198.13,197.99,198.13,6683.0,193.7803,193.9173,193.7803,193.9173,6683.0
2023-12-01 15:00:00,198.13,198.15,198.04,198.04,16749.0,193.9173,193.9369,193.8292,193.8292,16749.0
2023-12-01 15:05:00,197.99,198.01,197.73,197.77,5862.0,193.7803,193.7999,193.5258,193.565,5862.0
2023-12-01 15:10:00,197.78,197.84,197.73,197.74,6931.0,193.5748,193.6335,193.5258,193.5356,6931.0
2023-12-01 15:15:00,197.73,197.74,197.57,197.57,8169.0,193.5258,193.5356,193.3692,193.3692,8169.0
2023-12-01 15:20:00,197.57,197.6,197.32,197.45,9290.0,193.3692,193.3986,193.1245,193.2518,9290.0
2023-12-01 15:25:00,197.48,197.54,197.44,197.53,9582.0,193.2811,193.3399,193.242,193.3301,9582.0
2023-12-01 15:30:00,197.52,197.65,197.47,197.56,12137.0,193.3203,193.4475,193.2714,193.3594,12137.0
2023-12-01 15:35:00,197.56,197.58,197.41,197.49,14040.0,193.3594,193.379,193.2126,193.2909,14040.0
2023-12-01 15:40:00,197.5,197.72,197.5,197.57,16694.0,193.3007,193.516,193.3007,193.3692,16694.0
2023-12-01 15:45:00,197.59,197.74,197.59,197.65,18931.0,193.3888,193.5356,193.3888,193.4475,18931.0
2023-12-01 15:50:00,197.63,197.69,197.33,197.4,34052.0,193.428,193.4867,193.1343,193.2028,34052.0
2023-12-01 15:55:00,197.4,197.53,197.31,197.4,92587.0,193.2028,193.3301,193.1148,193.2028,92587.0
2023-12-04 09:30:00,197.2,197.93,196.43,197.69,33827.0,193.0071,193.7216,192.2535,193.4867,33827.0
2023-12-04 09:35:00,197.61,197.61,196.9,197.31,6717.0,193.4084,193.4084,192.7135,193.1148,6717.0
2023-12-04 09:40:00,197.24,198.07,197.24,197.94,4660.0,193.0462,193.8586,193.0462,193.7314,4660.0
2023-12-04 09:45:00,198.05,198.11,197.77,197.93,3679.0,193.839,193.8978,193.565,193.7216,3679.0
2023-12-04 09:50:00,197.93,198.23,197.8,198.12,9490.0,193.7216,194.0152,193.5943,193.9075,9490.0
2023-12-04 09:55:00,198.1,198.41,197.95,198.29,4894.0,193.888,194.1914,193.7412,194.0739,4894.0
2023-12-04 10:00:00,198.29,198.29,197.54,197.74,4935.0,194.0739,194.0739,193.3399,193.5356,4935.0
2023-12-04 10:05:00,197.65,197.94,197.64,197.83,6499.0,193.4475,193.7314,193.4377,193.6237,6499.0
2023-12-04 10:10:00,197.83,197.83,197.35,197.5,3986.0,193.6237,193.6237,193.1539,193.3007,3986.0
2023-12-04 10:15:00,197.43,197.81,197.43,197.74,8527.0,193.2322,193.6041,193.2322,193.5356,8527.0
2023-12-04 10:20:00,197.78,197.92,197.6,197.66,3630.0,193.5748,193.7118,193.3986,193.4573,3630.0
2023-12-04 10:25:00,197.65,197.83,197.31,197.83,5701.0,193.4475,193.6237,193.1148,193.6237,5701.0
2023-12-04 10:30:00,197.69,198.18,197.69,198.06,6530.0,193.4867,193.9663,193.4867,193.8488,6530.0
2023-12-04 10:35:00,198.2,198.2,197.82,197.82,4022.0,193.9858,193.9858,193.6139,193.6139,4022.0
2023-12-04 10:40:00,197.77,197.77,197.47,197.48,4200.0,193.565,193.565,193.2714,193.2811,4200.0
2023-12-04 10:45:00,197.48,197.58,197.41,197.49,4400.0,193.2811,193.379,193.2126,193.2909,4400.0
2023-12-04 10:50:00,197.47,197.7,197.38,197.7,3380.0,193.2714,193.4965,193.1833,193.4965,3380.0
2023-12-04 10:55:00,197.79,197.79,197.58,197.67,4213.0,193.5846,193.5846,193.379,193.4671,4213.0
2023-12-04 11:00:00,197.65,197.82,197.58,197.82,4857.0,193.4475,193.6139,193.379,193.6139,4857.0
2023-12-04 11:05:00,197.8,197.88,197.5,197.59,6250.0,193.5943,193.6726,193.3007,193.3888,6250.0
2023-12-04 11:10:00,197.56,197.62,197.34,197.46,3994.0,193.3594,193.4182,193.1441,193.2616,3994.0
2023-12-04 11:15:00,197.4,197.57,197.18,197.18,9274.0,193.2028,193.3692,192.9875,192.9875,9274.0
2023-12-04 11:20:00,197.19,197.48,197.15,197.31,5325.0,192.9973,193.2811,192.9582,193.1148,5325.0
2023-12-04 11:25:00,197.25,197.51,197.21,197.51,4434.0,193.056,193.3105,193.0169,193.3105,4434.0
2023-12-04 11:30:00,197.59,197.71,197.56,197.7,3384.0,193.3888,193.5063,193.3594,193.4965,3384.0
2023-12-04 11:35:00,197.6,197.65,197.45,197.45,3435.0,193.3986,193.4475,193.2518,193.2518,3435.0
2023-12-04 11:40:00,197.47,197.56,197.35,197.48,3362.0,193.2714,193.3594,193.1539,193.2811,3362.0
2023-12-04 11:45:00,197.46,197.54,197.39,197.5,2808.0,193.2616,193.3399,193.1931,193.3007,2808.0
2023-12-04 11:50:00,197.43,197.49,197.3,197.4,3300.0,193.2322,193.2909,193.105,193.2028,3300.0
2023-12-04 11:55:00,197.25,197.37,197.25,197.28,3140.0,193.056,193.1735,193.056,193.0854,3140.0
2023-12-04 12:00:00,197.39,197.43,197.34,197.43,4034.0,193.1931,193.2322,193.1441,193.2322,4034.0
2023-12-04 12:05:00,197.38,197.49,197.33,197.33,3023.0,193.1833,193.2909,193.1343,193.1343,3023.0
2023-12-04 12:10:00,197.33,197.37,197.26,197.34,3475.0,193.1343,193.1735,193.0658,193.1441,3475.0
2023-12-04 12:15:00,197.37,197.51,197.36,197.45,10176.0,193.1735,193.3105,193.1637,193.2518,10176.0
2023-12-04 12:20:00,197.44,197.57,197.37,197.42,3511.0,193.242,193.3692,193.1735,193.2224,3511.0
2023-12-04 12:25:00,197.36,197.7,197.36,197.65,5823.0,193.1637,193.4965,193.1637,193.4475,5823.0
2023-12-04 12:30:00,197.69,197.93,197.51,197.93,2422.0,193.4867,193.7216,193.3105,193.7216,2422.0
2023-12-04 12:35:00,198.02,198.03,197.85,197.85,3398.0,193.8097,193.8195,193.6433,193.6433,3398.0
2023-12-04 12:40:00,197.81,197.9,197.79,197.89,5472.0,193.6041,193.6922,193.5846,193.6824,5472.0
2023-12-04 12:45:00,197.93,197.93,197.68,197.71,3763.0,193.7216,193.7216,193.4769,193.5063,3763.0
2023-12-04 12:50:00,197.72,197.79,197.67,197.76,2257.0,193.516,193.5846,193.4671,193.5552,2257.0
2023-12-04 12:55:00,197.74,197.85,197.73,197.82,3695.0,193.5356,193.6433,193.5258,193.6139,3695.0
2023-12-04 13:00:00,197.82,197.86,197.78,197.82,5166.0,193.6139,193.6531,193.5748,193.6139,5166.0
2023-12-04 13:05:00,197.8,197.83,197.63,197.64,3253.0,193.5943,193.6237,193.428,193.4377,3253.0
2023-12-04 13:10:00,197.63,197.66,197.49,197.65,2537.0,193.428,193.4573,193.2909,193.4475,2537.0
2023-12-04 13:15:00,197.57,197.72,197.57,197.71,5125.0,193.3692,193.516,193.3692,193.5063,5125.0
2023-12-04 13:20:00,197.69,197.73,197.65,197.68,6062.0,193.4867,193.5258,193.4475,193.4769,6062.0
2023-12-04 13:25:00,197.68,197.79,197.66,197.69,4339.0,193.4769,193.5846,193.4573,193.4867,4339.0
2023-12-04 13:30:00,197.65,197.79,197.64,197.72,3038.0,193.4475,193.5846,193.4377,193.516,3038.0
2023-12-04 13:35:00,197.77,197.87,197.77,197.79,1300.0,193.565,193.6629,193.565,193.5846,1300.0
2023-12-04 13:40:00,197.85,197.85,197.75,197.81,1965.0,193.6433,193.6433,193.5454,193.6041,1965.0
2023-12-04 13:45:00,197.81,197.94,197.77,197.94,4933.0,193.6041,193.7314,193.565,193.7314,4933.0
2023-12-04 13:50:00,198.02,198.11,197.9,197.91,5380.0,193.8097,193.8978,193.6922,193.702,5380.0
2023-12-04 13:55:00,197.88,197.94,197.8,197.89,2095.0,193.6726,193.7314,193.5943,193.6824,2095.0
2023-12-04 14:00:00,197.92,197.93,197.84,197.9,3216.0,193.7118,193.7216,193.6335,193.6922,3216.0
2023-12-04 14:05:00,197.92,198.0,197.86,197.89,4106.0,193.7118,193.7901,193.6531,193.6824,4106.0
2023-12-04 14:10:00,197.87,197.93,197.82,197.86,4134.0,193.6629,193.7216,193.6139,193.6531,4134.0
2023-12-04 14:15:00,197.84,197.94,197.74,197.75,2016.0,193.6335,193.7314,193.5356,193.5454,2016.0
2023-12-04 14:20:00,197.75,197.77,197.63,197.65,5521.0,193.5454,193.565,193.428,193.4475,5521.0
2023-12-04 14:25:00,197.66,197.72,197.64,197.69,7082.0,193.4573,193.516,193.4377,193.4867,7082.0
2023-12-04 14:30:00,197.68,197.78,197.56,197.59,4636.0,193.4769,193.5748,193.3594,193.3888,4636.0
2023-12-04 14:35:00,197.59,197.71,197.57,197.62,8182.0,193.3888,193.5063,193.3692,193.4182,8182.0
2023-12-04 14:40:00,197.67,197.83,197.61,197.77,3927.0,193.4671,193.6237,193.4084,193.565,3927.0
2023-12-04 14:45:00,197.84,197.89,197.61,197.7,4227.0,193.6335,193.6824,193.4084,193.4965,4227.0
2023-12-04 14:50:00,197.7,197.78,197.63,197.75,2595.0,193.4965,193.5748,193.428,193.5454,2595.0
2023-12-04 14:55:00,197.74,197.76,197.49,197.59,10636.0,193.5356,193.5552,193.2909,193.3888,10636.0
2023-12-04 15:00:00,197.61,197.64,197.43,197.45,3262.0,193.4084,193.4377,193.2322,193.2518,3262.0
2023-12-04 15:05:00,197.48,197.5,197.37,197.48,5842.0,193.2811,193.3007,193.1735,193.2811,5842.0
2023-12-04 15:10:00,197.5,197.57,197.42,197.46,5214.0,193.3007,193.3692,193.2224,193.2616,5214.0
2023-12-04 15:15:00,197.46,197.46,197.36,197.42,2998.0,193.2616,193.2616,193.1637,193.2224,2998.0
2023-12-04 15:20:00,197.45,197.46,197.26,197.31,7580.0,193.2518,193.2616,193.0658,193.1148,7580.0
2023-12-04 15:25:00,197.32,197.37,197.28,197.34,4171.0,193.1245,193.1735,193.0854,193.1441,4171.0
2023-12-04 15:30:00,197.38,197.39,197.28,197.38,5801.0,193.1833,193.1931,193.0854,193.1833,5801.0
2023-12-04 15:35:00,197.37,197.38,197.33,197.36,5511.0,193.1735,193.1833,193.1343,193.1637,5511.0
2023-12-04 15:40:00,197.38,197.59,197.37,197.59,9768.0,193.1833,193.3888,193.1735,193.3888,9768.0
2023-12-04 15:45:00,197.61,197.62,197.37,197.44,12713.0,193.4084,193.4182,193.1735,193.242,12713.0
2023-12-04 15:50:00,197.49,197.69,197.44,197.57,18718.0,193.2909,193.4867,193.242,193.3692,18718.0
2023-12-04 15:55:00,197.59,197.65,197.31,197.35,76808.0,193.3888,193.4475,193.1148,193.1539,76808.0
2023-12-05 09:30:00,197.06,197.41,196.88,196.98,15469.0,192.8701,193.2126,192.6939,192.7918,15469.0
2023-12-05 09:35:00,196.98,196.98,195.08,195.1,10355.0,192.7918,192.7918,190.9322,190.9517,10355.0
2023-12-05 09:40:00,195.31,196.28,195.12,196.21,5179.0,191.1573,192.1067,190.9713,192.0381,5179.0
2023-12-05 09:45:00,196.28,196.46,196.0,196.37,10529.0,192.1067,192.2828,191.8326,192.1947,10529.0
2023-12-05 09:50:00,196.3,196.61,196.13,196.39,6465.0,192.1262,192.4296,191.9598,192.2143,6465.0
2023-12-05 09:55:00,196.45,196.46,195.94,195.94,5747.0,192.273,192.2828,191.7739,191.7739,5747.0
2023-12-05 10:00:00,196.02,196.27,195.82,196.11,11339.0,191.8522,192.0969,191.6564,191.9403,11339.0
2023-12-05 10:05:00,195.9,196.1,195.83,195.91,5829.0,191.7347,191.9305,191.6662,191.7445,5829.0
2023-12-05 10:10:00,195.85,195.85,195.48,195.49,1835.0,191.6858,191.6858,191.3237,191.3335,1835.0
2023-12-05 10:15:00,195.66,195.77,195.59,195.7,5213.0,191.4998,191.6075,191.4313,191.539,5213.0
2023-12-05 10:20:00,195.81,195.89,195.6,195.74,5218.0,191.6467,191.725,191.4411,191.5781,5218.0
2023-12-05 10:25:00,195.79,195.91,195.79,195.9,3275.0,191.6271,191.7445,191.6271,191.7347,3275.0
2023-12-05 10:30:00,196.05,196.08,195.9,196.0,2734.0,191.8816,191.9109,191.7347,191.8326,2734.0
2023-12-05 10:35:00,196.06,196.06,195.85,195.99,4302.0,191.8913,191.8913,191.6858,191.8228,4302.0
2023-12-05 10:40:00,196.01,196.11,195.87,196.11,2401.0,191.8424,191.9403,191.7054,191.9403,2401.0
2023-12-05 10:45:00,196.11,196.13,195.92,196.0,2441.0,191.9403,191.9598,191.7543,191.8326,2441.0
2023-12-05 10:50:00,196.03,196.17,195.93,195.94,6362.0,191.862,191.999,191.7641,191.7739,6362.0
2023-12-05 10:55:00,195.94,195.96,195.77,195.91,4257.0,191.7739,191.7935,191.6075,191.7445,4257.0
2023-12-05 11:00:00,195.96,196.08,195.91,196.07,8218.0,191.7935,191.9109,191.7445,191.9011,8218.0
2023-12-05 11:05:00,196.08,196.14,195.91,195.93,11190.0,191.9109,191.9696,191.7445,191.7641,11190.0
2023-12-05 11:10:00,195.98,196.06,195.91,196.06,6301.0,191.813,191.8913,191.7445,191.8913,6301.0
2023-12-05 11:15:00,196.04,196.04,195.55,195.58,6848.0,191.8718,191.8718,191.3922,191.4215,6848.0
2023-12-05 11:20:00,195.56,195.89,195.53,195.89,6105.0,191.402,191.725,191.3726,191.725,6105.0
2023-12-05 11:25:00,195.86,196.11,195.86,196.08,3962.0,191.6956,191.9403,191.6956,191.9109,3962.0
2023-12-05 11:30:00,196.15,196.27,196.07,196.27,3590.0,191.9794,192.0969,191.9011,192.0969,3590.0
2023-12-05 11:35:00,196.3,196.43,196.2,196.39,3667.0,192.1262,192.2535,192.0284,192.2143,3667.0
2023-12-05 11:40:00,196.32,196.38,196.3,196.38,4679.0,192.1458,192.2045,192.1262,192.2045,4679.0
2023-12-05 11:45:00,196.29,196.36,196.24,196.24,6963.0,192.1164,192.185,192.0675,192.0675,6963.0
2023-12-05 11:50:00,196.24,196.28,196.06,196.08,3660.0,192.0675,192.1067,191.8913,191.9109,3660.0
2023-12-05 11:55:00,196.13,196.21,196.12,196.13,2331.0,191.9598,192.0381,191.9501,191.9598,2331.0
2023-12-05 12:00:00,196.2,196.42,196.2,196.42,4139.0,192.0284,192.2437,192.0284,192.2437,4139.0
2023-12-05 12:05:00,196.39,196.49,196.34,196.35,2994.0,192.2143,192.3122,192.1654,192.1752,2994.0
2023-12-05 12:10:00,196.53,196.68,196.48,196.68,3200.0,192.3513,192.4982,192.3024,192.4982,3200.0
2023-12-05 12:15:00,196.67,196.77,196.57,196.58,5198.0,192.4884,192.5862,192.3905,192.4003,5198.0
2023-12-05 12:20:00,196.56,196.66,196.52,196.65,5647.0,192.3807,192.4786,192.3416,192.4688,5647.0
2023-12-05 12:25:00,196.62,196.75,196.6,196.64,5644.0,192.4394,192.5667,192.4199,192.459,5644.0
2023-12-05 12:30:00,196.59,196.67,196.58,196.58,5282.0,192.4101,192.4884,192.4003,192.4003,5282.0
2023-12-05 12:35:00,196.62,196.65,196.52,196.55,8235.0,192.4394,192.4688,192.3416,192.3709,8235.0
2023-12-05 12:40:00,196.58,196.58,196.32,196.42,4400.0,192.4003,192.4003,192.1458,192.2437,4400.0
2023-12-05 12:45:00,196.45,196.5,196.27,196.4,6380.0,192.273,192.322,192.0969,192.2241,6380.0
2023-12-05 12:50:00,196.43,196.6,196.43,196.58,6596.0,192.2535,192.4199,192.2535,192.4003,6596.0
2023-12-05 12:55:00,196.53,196.83,196.52,196.77,7125.0,192.3513,192.645,192.3416,192.5862,7125.0
2023-12-05 13:00:00,196.71,196.76,196.59,196.59,8303.0,192.5275,192.5765,192.4101,192.4101,8303.0
2023-12-05 13:05:00,196.61,196.65,196.52,196.63,4861.0,192.4296,192.4688,192.3416,192.4492,4861.0
2023-12-05 13:10:00,196.64,196.74,196.61,196.72,3399.0,192.459,192.5569,192.4296,192.5373,3399.0
2023-12-05 13:15:00,196.72,196.76,196.69,196.7,701.0,192.5373,192.5765,192.5079,192.5177,701.0
2023-12-05 13:20:00,196.69,196.78,196.61,196.73,3567.0,192.5079,192.596,192.4296,192.5471,3567.0
2023-12-05 13:25:00,196.7,196.87,196.64,196.87,2820.0,192.5177,192.6841,192.459,192.6841,2820.0
2023-12-05 13:30:00,196.85,196.92,196.73,196.76,6816.0,192.6645,192.7331,192.5471,192.5765,6816.0
2023-12-05 13:35:00,196.69,196.78,196.69,196.72,1258.0,192.5079,192.596,192.5079,192.5373,1258.0
2023-12-05 13:40:00,196.71,196.77,196.67,196.72,1531.0,192.5275,192.5862,192.4884,192.5373,1531.0
2023-12-05 13:45:00,196.79,196.79,196.56,196.64,3408.0,192.6058,192.6058,192.3807,192.459,3408.0
2023-12-05 13:50:00,196.55,196.65,196.51,196.62,5173.0,192.3709,192.4688,192.3318,192.4394,5173.0
2023-12-05 13:55:00,196.58,196.71,196.58,196.71,3662.0,192.4003,192.5275,192.4003,192.5275,3662.0
2023-12-05 14:00:00,196.7,196.73,196.67,196.67,5039.0,192.5177,192.5471,192.4884,192.4884,5039.0
2023-12-05 14:05:00,196.67,196.67,196.49,196.58,2709.0,192.4884,192.4884,192.3122,192.4003,2709.0
2023-12-05 14:10:00,196.62,196.8,196.62,196.76,4270.0,192.4394,192.6156,192.4394,192.5765,4270.0
2023-12-05 14:15:00,196.78,196.88,196.74,196.85,6103.0,192.596,192.6939,192.5569,192.6645,6103.0
2023-12-05 14:20:00,196.83,196.83,196.65,196.65,3930.0,192.645,192.645,192.4688,192.4688,3930.0
2023-12-05 14:25:00,196.66,196.75,196.65,196.73,1747.0,192.4786,192.5667,192.4688,192.5471,1747.0
2023-12-05 14:30:00,196.63,196.63,196.51,196.6,3379.0,192.4492,192.4492,192.3318,192.4199,3379.0
2023-12-05 14:35:00,196.63,196.69,196.57,196.62,3564.0,192.4492,192.5079,192.3905,192.4394,3564.0
2023-12-05 14:40:00,196.6,196.64,196.56,196.6,3342.0,192.4199,192.459,192.3807,192.4199,3342.0
2023-12-05 14:45:00,196.61,196.62,196.47,196.54,5908.0,192.4296,192.4394,192.2926,192.3611,5908.0
2023-12-05 14:50:00,196.49,196.6,196.45,196.6,8546.0,192.3122,192.4199,192.273,192.4199,8546.0
2023-12-05 14:55:00,196.57,196.59,196.49,196.59,4932.0,192.3905,192.4101,192.3122,192.4101,4932.0
2023-12-05 15:00:00,196.57,196.66,196.52,196.62,6207.0,192.3905,192.4786,192.3416,192.4394,6207.0
2023-12-05 15:05:00,196.66,196.68,196.37,196.48,5083.0,192.4786,192.4982,192.1947,192.3024,5083.0
2023-12-05 15:10:00,196.44,196.46,196.38,196.44,3441.0,192.2633,192.2828,192.2045,192.2633,3441.0
2023-12-05 15:15:00,196.46,196.46,196.2,196.28,5942.0,192.2828,192.2828,192.0284,192.1067,5942.0
2023-12-05 15:20:00,196.35,196.41,196.3,196.4,4703.0,192.1752,192.2339,192.1262,192.2241,4703.0
2023-12-05 15:25:00,196.42,196.42,196.28,196.29,2423.0,192.2437,192.2437,192.1067,192.1164,2423.0
2023-12-05 15:30:00,196.28,196.31,196.19,196.24,6664.0,192.1067,192.136,192.0186,192.0675,6664.0
2023-12-05 15:35:00,196.18,196.4,196.14,196.28,15102.0,192.0088,192.2241,191.9696,192.1067,15102.0
2023-12-05 15:40:00,196.25,196.4,196.19,196.24,8517.0,192.0773,192.2241,192.0186,192.0675,8517.0
2023-12-05 15:45:00,196.18,196.28,196.07,196.21,9343.0,192.0088,192.1067,191.9011,192.0381,9343.0
2023-12-05 15:50:00,196.16,196.21,195.94,196.03,13038.0,191.9892,192.0381,191.7739,191.862,13038.0
2023-12-05 15:55:00,196.05,196.38,195.98,196.37,66139.0,191.8816,192.2045,191.813,192.1947,66139.0
2023-12-06 09:30:00,196.75,197.23,196.63,197.21,24113.0,192.5667,193.0365,192.4492,193.0169,24113.0
2023-12-06 09:35:00,197.02,197.26,196.61,197.06,5983.0,192.8309,193.0658,192.4296,192.8701,5983.0
2023-12-06 09:40:00,197.04,197.17,196.54,196.55,5965.0,192.8505,192.9777,192.3611,192.3709,5965.0
2023-12-06 09:45:00,196.53,196.93,196.3,196.38,5081.0,192.3513,192.7428,192.1262,192.2045,5081.0
2023-12-06 09:50:00,196.03,196.3,195.74,195.94,7952.0,191.862,192.1262,191.5781,191.7739,7952.0
2023-12-06 09:55:00,195.98,196.17,195.94,196.07,3923.0,191.813,191.999,191.7739,191.9011,3923.0
2023-12-06 10:00:00,196.06,196.25,195.66,195.66,14057.0,191.8913,192.0773,191.4998,191.4998,14057.0
2023-12-06 10:05:00,195.56,195.73,195.27,195.73,11776.0,191.402,191.5684,191.1181,191.5684,11776.0
2023-12-06 10:10:00,195.77,195.84,195.5,195.74,4979.0,191.6075,191.676,191.3432,191.5781,4979.0
2023-12-06 10:15:00,195.67,195.78,195.6,195.64,12607.0,191.5096,191.6173,191.4411,191.4803,12607.0
2023-12-06 10:20:00,195.69,195.93,195.38,195.41,8127.0,191.5292,191.7641,191.2258,191.2552,8127.0
2023-12-06 10:25:00,195.31,195.68,195.31,195.63,9104.0,191.1573,191.5194,191.1573,191.4705,9104.0
2023-12-06 10:30:00,195.55,195.59,194.92,194.93,7842.0,191.3922,191.4313,190.7756,190.7854,7842.0
2023-12-06 10:35:00,195.06,195.14,194.93,195.0,5332.0,190.9126,190.9909,190.7854,190.8539,5332.0
2023-12-06 10:40:00,194.93,195.07,194.77,194.77,9086.0,190.7854,190.9224,190.6288,190.6288,9086.0
2023-12-06 10:45:00,194.65,194.7,194.3,194.3,3685.0,190.5113,190.5603,190.1688,190.1688,3685.0
2023-12-06 10:50:00,194.18,194.26,193.78,193.93,6525.0,190.0513,190.1296,189.6598,189.8066,6525.0
2023-12-06 10:55:00,193.85,193.92,193.79,193.92,7663.0,189.7283,189.7968,189.6696,189.7968,7663.0
2023-12-06 11:00:00,193.99,194.01,193.75,193.86,6446.0,189.8654,189.8849,189.6305,189.7381,6446.0
2023-12-06 11:05:00,193.87,194.11,193.87,194.11,4288.0,189.7479,189.9828,189.7479,189.9828,4288.0
2023-12-06 11:10:00,194.16,194.19,193.9,193.99,10119.0,190.0317,190.0611,189.7773,189.8654,10119.0
2023-12-06 11:15:00,193.96,194.04,193.57,193.57,4057.0,189.836,189.9143,189.4543,189.4543,4057.0
2023-12-06 11:20:00,193.53,193.62,193.36,193.48,6600.0,189.4151,189.5032,189.2487,189.3662,6600.0
2023-12-06 11:25:00,193.46,193.47,193.18,193.31,5782.0,189.3466,189.3564,189.0726,189.1998,5782.0
2023-12-06 11:30:00,193.34,193.43,192.75,192.87,24850.0,189.2292,189.3173,188.6517,188.7692,24850.0
2023-12-06 11:35:00,192.84,193.17,192.84,192.98,9028.0,188.7398,189.0628,188.7398,188.8768,9028.0
2023-12-06 11:40:00,193.05,193.22,193.05,193.22,5350.0,188.9453,189.1117,188.9453,189.1117,5350.0
2023-12-06 11:45:00,193.2,193.4,193.2,193.4,4101.0,189.0921,189.2879,189.0921,189.2879,4101.0
2023-12-06 11:50:00,193.38,193.48,193.32,193.42,5587.0,189.2683,189.3662,189.2096,189.3075,5587.0
2023-12-06 11:55:00,193.43,193.47,193.32,193.42,6633.0,189.3173,189.3564,189.2096,189.3075,6633.0
2023-12-06 12:00:00,193.44,193.62,193.44,193.62,2220.0,189.327,189.5032,189.327,189.5032,2220.0
2023-12-06 12:05:00,193.64,193.7,193.61,193.62,4400.0,189.5228,189.5815,189.4934,189.5032,4400.0
2023-12-06 12:10:00,193.64,193.65,193.47,193.59,3229.0,189.5228,189.5326,189.3564,189.4739,3229.0
2023-12-06 12:15:00,193.61,193.68,193.57,193.57,3778.0,189.4934,189.5619,189.4543,189.4543,3778.0
2023-12-06 12:20:00,193.59,193.59,193.43,193.58,3320.0,189.4739,189.4739,189.3173,189.4641,3320.0
2023-12-06 12:25:00,193.54,193.66,193.49,193.66,6044.0,189.4249,189.5424,189.376,189.5424,6044.0
2023-12-06 12:30:00,193.63,193.74,193.59,193.74,3100.0,189.513,189.6207,189.4739,189.6207,3100.0
2023-12-06 12:35:00,193.73,193.88,193.6,193.84,12862.0,189.6109,189.7577,189.4836,189.7185,12862.0
2023-12-06 12:40:00,193.84,193.91,193.74,193.78,8198.0,189.7185,189.7871,189.6207,189.6598,8198.0
2023-12-06 12:45:00,193.78,193.82,193.61,193.81,10119.0,189.6598,189.699,189.4934,189.6892,10119.0
2023-12-06 12:50:00,193.81,193.85,193.48,193.5,7086.0,189.6892,189.7283,189.3662,189.3858,7086.0
2023-12-06 12:55:00,193.49,193.72,193.49,193.63,2760.0,189.376,189.6011,189.376,189.513,2760.0
2023-12-06 13:00:00,193.69,193.89,193.69,193.89,4092.0,189.5717,189.7675,189.5717,189.7675,4092.0
2023-12-06 13:05:00,193.9,194.22,193.9,194.22,6286.0,189.7773,190.0905,189.7773,190.0905,6286.0
2023-12-06 13:10:00,194.23,194.3,194.22,194.3,1817.0,190.1002,190.1688,190.0905,190.1688,1817.0
2023-12-06 13:15:00,194.32,194.57,194.32,194.53,3799.0,190.1883,190.433,190.1883,190.3939,3799.0
2023-12-06 13:20:00,194.56,194.79,194.51,194.75,4604.0,190.4232,190.6483,190.3743,190.6092,4604.0
2023-12-06 13:25:00,194.74,194.89,194.73,194.76,5869.0,190.5994,190.7462,190.5896,190.619,5869.0
2023-12-06 13:30:00,194.74,194.86,194.64,194.72,6841.0,190.5994,190.7169,190.5015,190.5798,6841.0
2023-12-06 13:35:00,194.73,194.74,194.6,194.66,4669.0,190.5896,190.5994,190.4624,190.5211,4669.0
2023-12-06 13:40:00,194.7,194.77,194.61,194.77,5661.0,190.5603,190.6288,190.4722,190.6288,5661.0
2023-12-06 13:45:00,194.75,194.89,194.7,194.75,2856.0,190.6092,190.7462,190.5603,190.6092,2856.0
2023-12-06 13:50:00,194.75,194.85,194.67,194.72,4345.0,190.6092,190.7071,190.5309,190.5798,4345.0
2023-12-06 13:55:00,194.78,194.83,194.72,194.72,2869.0,190.6386,190.6875,190.5798,190.5798,2869.0
2023-12-06 14:00:00,194.75,194.76,194.68,194.72,3421.0,190.6092,190.619,190.5407,190.5798,3421.0
2023-12-06 14:05:00,194.75,195.07,194.71,194.98,5941.0,190.6092,190.9224,190.57,190.8343,5941.0
2023-12-06 14:10:00,195.01,195.09,194.95,195.04,9963.0,190.8637,190.942,190.8049,190.893,9963.0
2023-12-06 14:15:00,195.06,195.17,194.93,194.93,4780.0,190.9126,191.0203,190.7854,190.7854,4780.0
2023-12-06 14:20:00,194.91,195.03,194.85,195.03,3563.0,190.7658,190.8832,190.7071,190.8832,3563.0
2023-12-06 14:25:00,195.02,195.19,194.98,195.19,10371.0,190.8735,191.0398,190.8343,191.0398,10371.0
2023-12-06 14:30:00,195.19,195.31,195.17,195.17,7079.0,191.0398,191.1573,191.0203,191.0203,7079.0
2023-12-06 14:35:00,195.19,195.25,195.07,195.08,7585.0,191.0398,191.0986,190.9224,190.9322,7585.0
2023-12-06 14:40:00,195.09,195.28,195.09,195.28,7278.0,190.942,191.1279,190.942,191.1279,7278.0
2023-12-06 14:45:00,195.28,195.28,195.03,195.07,8677.0,191.1279,191.1279,190.8832,190.9224,8677.0
2023-12-06 14:50:00,195.07,195.07,194.83,194.91,6456.0,190.9224,190.9224,190.6875,190.7658,6456.0
2023-12-06 14:55:00,194.92,195.04,194.84,195.01,11645.0,190.7756,190.893,190.6973,190.8637,11645.0
2023-12-06 15:00:00,195.01,195.02,194.9,194.99,6255.0,190.8637,190.8735,190.756,190.8441,6255.0
2023-12-06 15:05:00,194.94,195.03,194.82,195.03,6863.0,190.7952,190.8832,190.6777,190.8832,6863.0
2023-12-06 15:10:00,195.06,195.18,195.01,195.18,6205.0,190.9126,191.03,190.8637,191.03,6205.0
2023-12-06 15:15:00,195.18,195.28,195.06,195.26,8767.0,191.03,191.1279,190.9126,191.1083,8767.0
2023-12-06 15:20:00,195.34,195.4,195.16,195.21,6674.0,191.1866,191.2454,191.0105,191.0594,6674.0
2023-12-06 15:25:00,195.21,195.29,195.17,195.25,3157.0,191.0594,191.1377,191.0203,191.0986,3157.0
2023-12-06 15:30:00,195.24,195.34,195.18,195.18,8132.0,191.0888,191.1866,191.03,191.03,8132.0
2023-12-06 15:35:00,195.16,195.24,195.05,195.24,10344.0,191.0105,191.0888,190.9028,191.0888,10344.0
2023-12-06 15:40:00,195.22,195.34,195.17,195.26,7938.0,191.0692,191.1866,191.0203,191.1083,7938.0
2023-12-06 15:45:00,195.24,195.25,195.1,195.25,13115.0,191.0888,191.0986,190.9517,191.0986,13115.0
2023-12-06 15:50:00,195.21,195.29,195.03,195.11,20860.0,191.0594,191.1377,190.8832,190.9615,20860.0
2023-12-06 15:55:00,195.13,195.52,195.13,195.5,65269.0,190.9811,191.3628,190.9811,191.3432,65269.0
2023-12-07 09:30:00,195.76,195.96,195.36,195.37,44434.0,191.5977,191.7935,191.2062,191.216,44434.0
2023-12-07 09:35:00,195.42,195.51,195.09,195.33,6223.0,191.2649,191.353,190.942,191.1769,6223.0
2023-12-07 09:40:00,195.34,196.02,195.33,196.02,7843.0,191.1866,191.8522,191.1769,191.8522,7843.0
2023-12-07 09:45:00,196.03,196.28,195.82,196.19,14074.0,191.862,192.1067,191.6564,192.0186,14074.0
2023-12-07 09:50:00,196.19,196.44,196.17,196.44,7019.0,192.0186,192.2633,191.999,192.2633,7019.0
2023-12-07 09:55:00,196.44,196.54,195.81,195.81,8610.0,192.2633,192.3611,191.6467,191.6467,8610.0
2023-12-07 10:00:00,195.95,196.12,195.7,196.05,9718.0,191.7837,191.9501,191.539,191.8816,9718.0
2023-12-07 10:05:00,196.18,196.5,196.12,196.34,23370.0,192.0088,192.322,191.9501,192.1654,23370.0
2023-12-07 10:10:00,196.24,196.5,195.97,196.21,15445.0,192.0675,192.322,191.8033,192.0381,15445.0
2023-12-07 10:15:00,196.25,196.58,196.25,196.45,6055.0,192.0773,192.4003,192.0773,192.273,6055.0
2023-12-07 10:20:00,196.35,196.35,196.09,196.27,7826.0,192.1752,192.1752,191.9207,192.0969,7826.0
2023-12-07 10:25:00,196.28,196.39,196.04,196.3,35744.0,192.1067,192.2143,191.8718,192.1262,35744.0
2023-12-07 10:30:00,196.38,196.44,196.18,196.19,11123.0,192.2045,192.2633,192.0088,192.0186,11123.0
2023-12-07 10:35:00,196.23,196.23,195.77,195.79,13204.0,192.0577,192.0577,191.6075,191.6271,13204.0
2023-12-07 10:40:00,195.84,196.05,195.84,195.97,7489.0,191.676,191.8816,191.676,191.8033,7489.0
2023-12-07 10:45:00,195.94,195.99,195.78,195.92,9931.0,191.7739,191.8228,191.6173,191.7543,9931.0
2023-12-07 10:50:00,195.98,196.0,195.46,195.48,5925.0,191.813,191.8326,191.3041,191.3237,5925.0
2023-12-07 10:55:00,195.48,195.5,195.29,195.37,13334.0,191.3237,191.3432,191.1377,191.216,13334.0
2023-12-07 11:00:00,195.36,195.41,195.12,195.16,7513.0,191.2062,191.2552,190.9713,191.0105,7513.0
2023-12-07 11:05:00,195.17,195.36,195.01,195.1,13166.0,191.0203,191.2062,190.8637,190.9517,13166.0
2023-12-07 11:10:00,195.08,195.39,195.08,195.27,7425.0,190.9322,191.2356,190.9322,191.1181,7425.0
2023-12-07 11:15:00,195.25,195.27,194.97,194.97,3329.0,191.0986,191.1181,190.8245,190.8245,3329.0
2023-12-07 11:20:00,195.03,195.28,195.02,195.23,11062.0,190.8832,191.1279,190.8735,191.079,11062.0
2023-12-07 11:25:00,195.23,195.28,195.0,195.11,8239.0,191.079,191.1279,190.8539,190.9615,8239.0
2023-12-07 11:30:00,195.12,195.24,195.11,195.2,5461.0,190.9713,191.0888,190.9615,191.0496,5461.0
2023-12-07 11:35:00,195.24,195.39,195.15,195.39,7838.0,191.0888,191.2356,191.0007,191.2356,7838.0
2023-12-07 11:40:00,195.39,195.39,195.29,195.29,11458.0,191.2356,191.2356,191.1377,191.1377,11458.0
2023-12-07 11:45:00,195.33,195.35,195.28,195.34,10759.0,191.1769,191.1964,191.1279,191.1866,10759.0
2023-12-07 11:50:00,195.33,195.36,195.27,195.34,9910.0,191.1769,191.2062,191.1181,191.1866,9910.0
2023-12-07 11:55:00,195.33,195.46,195.33,195.41,5442.0,191.1769,191.3041,191.1769,191.2552,5442.0
2023-12-07 12:00:00,195.44,195.45,195.23,195.29,19713.0,191.2845,191.2943,191.079,191.1377,19713.0
2023-12-07 12:05:00,195.35,195.38,195.26,195.34,3014.0,191.1964,191.2258,191.1083,191.1866,3014.0
2023-12-07 12:10:00,195.29,195.3,195.2,195.24,5942.0,191.1377,191.1475,191.0496,191.0888,5942.0
2023-12-07 12:15:00,195.21,195.39,195.15,195.24,66130.0,191.0594,191.2356,191.0007,191.0888,66130.0
2023-12-07 12:20:00,195.29,195.42,195.29,195.37,8641.0,191.1377,191.2649,191.1377,191.216,8641.0
2023-12-07 12:25:00,195.34,195.42,195.29,195.34,5851.0,191.1866,191.2649,191.1377,191.1866,5851.0
2023-12-07 12:30:00,195.33,195.4,195.32,195.34,2363.0,191.1769,191.2454,191.1671,191.1866,2363.0
2023-12-07 12:35:00,195.34,195.34,195.22,195.27,6350.0,191.1866,191.1866,191.0692,191.1181,6350.0
2023-12-07 12:40:00,195.27,195.39,195.26,195.37,13482.0,191.1181,191.2356,191.1083,191.216,13482.0
2023-12-07 12:45:00,195.37,195.38,195.28,195.35,15096.0,191.216,191.2258,191.1279,191.1964,15096.0
2023-12-07 12:50:00,195.34,195.39,195.22,195.32,13429.0,191.1866,191.2356,191.0692,191.1671,13429.0
2023-12-07 12:55:00,195.28,195.29,195.22,195.29,1873.0,191.1279,191.1377,191.0692,191.1377,1873.0
2023-12-07 13:00:00,195.24,195.34,195.23,195.33,759.0,191.0888,191.1866,191.079,191.1769,759.0
2023-12-07 13:05:00,195.3,195.61,195.3,195.52,26525.0,191.1475,191.4509,191.1475,191.3628,26525.0
2023-12-07 13:10:00,195.49,195.52,195.43,195.48,3753.0,191.3335,191.3628,191.2747,191.3237,3753.0
2023-12-07 13:15:00,195.47,195.61,195.45,195.61,6254.0,191.3139,191.4509,191.2943,191.4509,6254.0
2023-12-07 13:20:00,195.57,195.63,195.56,195.6,5920.0,191.4118,191.4705,191.402,191.4411,5920.0
2023-12-07 13:25:00,195.6,195.61,195.42,195.42,2906.0,191.4411,191.4509,191.2649,191.2649,2906.0
2023-12-07 13:30:00,195.43,195.58,195.43,195.58,2503.0,191.2747,191.4215,191.2747,191.4215,2503.0
2023-12-07 13:35:00,195.56,195.56,195.45,195.55,3941.0,191.402,191.402,191.2943,191.3922,3941.0
2023-12-07 13:40:00,195.55,195.65,195.55,195.65,4006.0,191.3922,191.4901,191.3922,191.4901,4006.0
2023-12-07 13:45:00,195.65,195.71,195.6,195.71,6953.0,191.4901,191.5488,191.4411,191.5488,6953.0
2023-12-07 13:50:00,195.67,195.73,195.54,195.58,11836.0,191.5096,191.5684,191.3824,191.4215,11836.0
2023-12-07 13:55:00,195.58,195.66,195.58,195.63,4003.0,191.4215,191.4998,191.4215,191.4705,4003.0
2023-12-07 14:00:00,195.62,195.7,195.59,195.66,11427.0,191.4607,191.539,191.4313,191.4998,11427.0
2023-12-07 14:05:00,195.66,195.87,195.65,195.84,8478.0,191.4998,191.7054,191.4901,191.676,8478.0
2023-12-07 14:10:00,195.87,195.89,195.75,195.81,4037.0,191.7054,191.725,191.5879,191.6467,4037.0
2023-12-07 14:15:00,195.81,195.85,195.78,195.83,3919.0,191.6467,191.6858,191.6173,191.6662,3919.0
2023-12-07 14:20:00,195.81,195.84,195.76,195.76,11986.0,191.6467,191.676,191.5977,191.5977,11986.0
2023-12-07 14:25:00,195.74,195.87,195.74,195.84,3647.0,191.5781,191.7054,191.5781,191.676,3647.0
2023-12-07 14:30:00,195.84,195.89,195.74,195.74,5350.0,191.676,191.725,191.5781,191.5781,5350.0
2023-12-07 14:35:00,195.72,195.77,195.62,195.77,3452.0,191.5586,191.6075,191.4607,191.6075,3452.0
2023-12-07 14:40:00,195.8,195.85,195.73,195.73,5028.0,191.6369,191.6858,191.5684,191.5684,5028.0
2023-12-07 14:45:00,195.73,195.78,195.72,195.78,2543.0,191.5684,191.6173,191.5586,191.6173,2543.0
2023-12-07 14:50:00,195.81,195.85,195.69,195.73,3748.0,191.6467,191.6858,191.5292,191.5684,3748.0
2023-12-07 14:55:00,195.72,195.72,195.63,195.63,3508.0,191.5586,191.5586,191.4705,191.4705,3508.0
2023-12-07 15:00:00,195.63,195.7,195.6,195.7,5480.0,191.4705,191.539,191.4411,191.539,5480.0
2023-12-07 15:05:00,195.69,195.74,195.43,195.43,6167.0,191.5292,191.5781,191.2747,191.2747,6167.0
2023-12-07 15:10:00,195.48,195.76,195.45,195.75,5525.0,191.3237,191.5977,191.2943,191.5879,5525.0
2023-12-07 15:15:00,195.75,195.79,195.69,195.7,3338.0,191.5879,191.6271,191.5292,191.539,3338.0
2023-12-07 15:20:00,195.72,195.79,195.69,195.79,9285.0,191.5586,191.6271,191.5292,191.6271,9285.0
2023-12-07 15:25:00,195.76,195.89,195.74,195.86,19846.0,191.5977,191.725,191.5781,191.6956,19846.0
2023-12-07 15:30:00,195.86,195.97,195.7,195.75,19013.0,191.6956,191.8033,191.539,191.5879,19013.0
2023-12-07 15:35:00,195.75,195.92,195.75,195.91,14669.0,191.5879,191.7543,191.5879,191.7445,14669.0
2023-12-07 15:40:00,195.91,196.09,195.9,196.05,17336.0,191.7445,191.9207,191.7347,191.8816,17336.0
2023-12-07 15:45:00,196.03,196.15,195.91,195.96,52519.0,191.862,191.9794,191.7445,191.7935,52519.0
2023-12-07 15:50:00,195.95,195.95,195.28,195.42,43474.0,191.7837,191.7837,191.1279,191.2649,43474.0
2023-12-07 15:55:00,195.44,195.51,195.09,195.45,159365.0,191.2845,191.353,190.942,191.2943,159365.0
2023-12-08 09:30:00,195.79,196.0,195.25,195.39,20932.0,191.6271,191.8326,191.0986,191.2356,20932.0
2023-12-08 09:35:00,195.38,195.38,194.64,194.75,2033.0,191.2258,191.2258,190.5015,190.6092,2033.0
2023-12-08 09:40:00,194.75,195.41,194.75,195.41,2130.0,190.6092,191.2552,190.6092,191.2552,2130.0
2023-12-08 09:45:00,195.27,195.75,195.25,195.66,4965.0,191.1181,191.5879,191.0986,191.4998,4965.0
2023-12-08 09:50:00,195.66,196.07,195.66,195.84,7579.0,191.4998,191.9011,191.4998,191.676,7579.0
2023-12-08 09:55:00,195.72,196.14,195.66,196.12,4622.0,191.5586,191.9696,191.4998,191.9501,4622.0
2023-12-08 10:00:00,196.01,196.62,196.01,196.27,4821.0,191.8424,192.4394,191.8424,192.0969,4821.0
2023-12-08 10:05:00,196.27,196.36,195.83,195.97,5462.0,192.0969,192.185,191.6662,191.8033,5462.0
2023-12-08 10:10:00,195.95,196.07,195.78,195.78,4145.0,191.7837,191.9011,191.6173,191.6173,4145.0
2023-12-08 10:15:00,195.75,195.93,195.71,195.77,2923.0,191.5879,191.7641,191.5488,191.6075,2923.0
2023-12-08 10:20:00,195.77,195.78,195.51,195.56,4435.0,191.6075,191.6173,191.353,191.402,4435.0
2023-12-08 10:25:00,195.44,195.47,195.0,195.0,3398.0,191.2845,191.3139,190.8539,190.8539,3398.0
2023-12-08 10:30:00,194.99,195.07,194.75,194.84,7705.0,190.8441,190.9224,190.6092,190.6973,7705.0
2023-12-08 10:35:00,194.82,195.06,194.49,195.0,77560.0,190.6777,190.9126,190.3547,190.8539,77560.0
2023-12-08 10:40:00,195.06,195.17,194.96,195.1,4472.0,190.9126,191.0203,190.8147,190.9517,4472.0
2023-12-08 10:45:00,195.1,195.28,194.94,195.27,6574.0,190.9517,191.1279,190.7952,191.1181,6574.0
2023-12-08 10:50:00,195.15,195.61,195.14,195.59,4829.0,191.0007,191.4509,190.9909,191.4313,4829.0
2023-12-08 10:55:00,195.74,195.82,195.55,195.63,3138.0,191.5781,191.6564,191.3922,191.4705,3138.0
2023-12-08 11:00:00,195.64,195.64,195.22,195.31,3113.0,191.4803,191.4803,191.0692,191.1573,3113.0
2023-12-08 11:05:00,195.34,195.34,195.02,195.02,5341.0,191.1866,191.1866,190.8735,190.8735,5341.0
2023-12-08 11:10:00,195.02,195.07,194.86,194.89,5459.0,190.8735,190.9224,190.7169,190.7462,5459.0
2023-12-08 11:15:00,194.84,194.9,194.62,194.89,4274.0,190.6973,190.756,190.482,190.7462,4274.0
2023-12-08 11:20:00,194.91,194.91,194.76,194.84,4185.0,190.7658,190.7658,190.619,190.6973,4185.0
2023-12-08 11:25:00,194.86,194.89,194.6,194.65,7916.0,190.7169,190.7462,190.4624,190.5113,7916.0
2023-12-08 11:30:00,194.58,194.7,194.56,194.66,5627.0,190.4428,190.5603,190.4232,190.5211,5627.0
2023-12-08 11:35:00,194.65,194.8,194.55,194.66,4786.0,190.5113,190.6581,190.4134,190.5211,4786.0
2023-12-08 11:40:00,194.61,194.65,194.53,194.58,2068.0,190.4722,190.5113,190.3939,190.4428,2068.0
2023-12-08 11:45:00,194.55,194.62,194.5,194.6,4651.0,190.4134,190.482,190.3645,190.4624,4651.0
2023-12-08 11:50:00,194.63,194.7,194.58,194.7,2200.0,190.4917,190.5603,190.4428,190.5603,2200.0
2023-12-08 11:55:00,194.74,194.86,194.67,194.75,3443.0,190.5994,190.7169,190.5309,190.6092,3443.0
2023-12-08 12:00:00,194.77,194.77,194.69,194.71,960.0,190.6288,190.6288,190.5505,190.57,960.0
2023-12-08 12:05:00,194.68,194.68,194.57,194.58,1631.0,190.5407,190.5407,190.433,190.4428,1631.0
2023-12-08 12:10:00,194.6,194.71,194.54,194.7,9871.0,190.4624,190.57,190.4037,190.5603,9871.0
2023-12-08 12:15:00,194.71,194.8,194.7,194.77,3869.0,190.57,190.6581,190.5603,190.6288,3869.0
2023-12-08 12:20:00,194.77,194.77,194.6,194.71,4951.0,190.6288,190.6288,190.4624,190.57,4951.0
2023-12-08 12:25:00,194.71,194.84,194.67,194.84,2884.0,190.57,190.6973,190.5309,190.6973,2884.0
2023-12-08 12:30:00,194.84,194.96,194.84,194.96,7750.0,190.6973,190.8147,190.6973,190.8147,7750.0
2023-12-08 12:35:00,195.01,195.01,194.78,194.89,4376.0,190.8637,190.8637,190.6386,190.7462,4376.0
2023-12-08 12:40:00,194.92,194.92,194.79,194.83,2826.0,190.7756,190.7756,190.6483,190.6875,2826.0
2023-12-08 12:45:00,194.82,194.92,194.81,194.88,3548.0,190.6777,190.7756,190.6679,190.7364,3548.0
2023-12-08 12:50:00,194.9,195.0,194.89,194.96,2550.0,190.756,190.8539,190.7462,190.8147,2550.0
2023-12-08 12:55:00,194.93,194.95,194.74,194.74,2162.0,190.7854,190.8049,190.5994,190.5994,2162.0
2023-12-08 13:00:00,194.76,194.77,194.64,194.71,3904.0,190.619,190.6288,190.5015,190.57,3904.0
2023-12-08 13:05:00,194.71,194.79,194.69,194.73,1713.0,190.57,190.6483,190.5505,190.5896,1713.0
2023-12-08 13:10:00,194.75,194.8,194.71,194.77,2302.0,190.6092,190.6581,190.57,190.6288,2302.0
2023-12-08 13:15:00,194.77,194.85,194.75,194.85,3228.0,190.6288,190.7071,190.6092,190.7071,3228.0
2023-12-08 13:20:00,194.85,194.85,194.74,194.75,1591.0,190.7071,190.7071,190.5994,190.6092,1591.0
2023-12-08 13:25:00,194.73,194.9,194.73,194.86,5042.0,190.5896,190.756,190.5896,190.7169,5042.0
2023-12-08 13:30:00,194.81,194.88,194.79,194.85,1330.0,190.6679,190.7364,190.6483,190.7071,1330.0
2023-12-08 13:35:00,194.82,194.87,194.75,194.84,1811.0,190.6777,190.7266,190.6092,190.6973,1811.0
2023-12-08 13:40:00,194.84,194.87,194.66,194.69,3634.0,190.6973,190.7266,190.5211,190.5505,3634.0
2023-12-08 13:45:00,194.65,194.67,194.59,194.62,3952.0,190.5113,190.5309,190.4526,190.482,3952.0
2023-12-08 13:50:00,194.59,194.63,194.4,194.46,2650.0,190.4526,190.4917,190.2666,190.3254,2650.0
2023-12-08 13:55:00,194.51,194.61,194.5,194.58,4788.0,190.3743,190.4722,190.3645,190.4428,4788.0
2023-12-08 14:00:00,194.57,194.76,194.54,194.76,5053.0,190.433,190.619,190.4037,190.619,5053.0
2023-12-08 14:05:00,194.77,194.8,194.75,194.79,2000.0,190.6288,190.6581,190.6092,190.6483,2000.0
2023-12-08 14:10:00,194.78,194.79,194.69,194.78,6768.0,190.6386,190.6483,190.5505,190.6386,6768.0
2023-12-08 14:15:00,194.77,194.91,194.77,194.89,3336.0,190.6288,190.7658,190.6288,190.7462,3336.0
2023-12-08 14:20:00,194.89,194.89,194.78,194.79,3697.0,190.7462,190.7462,190.6386,190.6483,3697.0
2023-12-08 14:25:00,194.83,194.87,194.8,194.81,2795.0,190.6875,190.7266,190.6581,190.6679,2795.0
2023-12-08 14:30:00,194.83,194.88,194.75,194.84,6742.0,190.6875,190.7364,190.6092,190.6973,6742.0
2023-12-08 14:35:00,194.85,194.9,194.83,194.9,5851.0,190.7071,190.756,190.6875,190.756,5851.0
2023-12-08 14:40:00,194.89,195.02,194.86,195.0,5747.0,190.7462,190.8735,190.7169,190.8539,5747.0
2023-12-08 14:45:00,194.95,195.09,194.85,195.05,3327.0,190.8049,190.942,190.7071,190.9028,3327.0
2023-12-08 14:50:00,195.05,195.21,195.0,195.21,4497.0,190.9028,191.0594,190.8539,191.0594,4497.0
2023-12-08 14:55:00,195.12,195.19,195.02,195.06,4111.0,190.9713,191.0398,190.8735,190.9126,4111.0
2023-12-08 15:00:00,195.09,195.16,195.05,195.11,3603.0,190.942,191.0105,190.9028,190.9615,3603.0
2023-12-08 15:05:00,195.09,195.19,195.04,195.15,5321.0,190.942,191.0398,190.893,191.0007,5321.0
2023-12-08 15:10:00,195.16,195.22,195.11,195.2,2958.0,191.0105,191.0692,190.9615,191.0496,2958.0
2023-12-08 15:15:00,195.21,195.35,195.2,195.27,4548.0,191.0594,191.1964,191.0496,191.1181,4548.0
2023-12-08 15:20:00,195.3,195.37,195.2,195.35,10648.0,191.1475,191.216,191.0496,191.1964,10648.0
2023-12-08 15:25:00,195.36,195.61,195.35,195.52,11229.0,191.2062,191.4509,191.1964,191.3628,11229.0
2023-12-08 15:30:00,195.52,195.59,195.45,195.59,9546.0,191.3628,191.4313,191.2943,191.4313,9546.0
2023-12-08 15:35:00,195.55,195.93,195.54,195.9,26465.0,191.3922,191.7641,191.3824,191.7347,26465.0
2023-12-08 15:40:00,195.91,195.91,195.69,195.8,8671.0,191.7445,191.7445,191.5292,191.6369,8671.0
2023-12-08 15:45:00,195.82,195.89,195.63,195.63,12088.0,191.6564,191.725,191.4705,191.4705,12088.0
2023-12-08 15:50:00,195.58,195.78,195.58,195.63,19435.0,191.4215,191.6173,191.4215,191.4705,19435.0
2023-12-08 15:55:00,195.64,195.78,195.53,195.63,65755.0,191.4803,191.6173,191.3726,191.4705,65755.0
2023-12-11 09:30:00,196.36,197.38,196.0,197.2,26901.0,192.185,193.1833,191.8326,193.0071,26901.0
2023-12-11 09:35:00,196.97,197.14,196.59,197.14,12332.0,192.782,192.9484,192.4101,192.9484,12332.0
2023-12-11 09:40:00,197.15,197.18,196.58,196.83,4672.0,192.9582,192.9875,192.4003,192.645,4672.0
2023-12-11 09:45:00,196.95,197.48,196.78,197.45,5671.0,192.7624,193.2811,192.596,193.2518,5671.0
2023-12-11 09:50:00,197.46,197.52,197.32,197.43,3501.0,193.2616,193.3203,193.1245,193.2322,3501.0
2023-12-11 09:55:00,197.34,197.89,197.2,197.89,4051.0,193.1441,193.6824,193.0071,193.6824,4051.0
2023-12-11 10:00:00,197.97,197.99,197.7,197.83,12907.0,193.7607,193.7803,193.4965,193.6237,12907.0
2023-12-11 10:05:00,197.94,198.09,197.89,197.94,5044.0,193.7314,193.8782,193.6824,193.7314,5044.0
2023-12-11 10:10:00,197.95,198.15,197.87,197.94,4216.0,193.7412,193.9369,193.6629,193.7314,4216.0
2023-12-11 10:15:00,197.84,198.13,197.84,198.09,5800.0,193.6335,193.9173,193.6335,193.8782,5800.0
2023-12-11 10:20:00,198.08,198.34,198.08,198.19,7873.0,193.8684,194.1229,193.8684,193.976,7873.0
2023-12-11 10:25:00,198.2,198.35,198.17,198.31,3436.0,193.9858,194.1326,193.9565,194.0935,3436.0
2023-12-11 10:30:00,198.31,198.37,198.22,198.35,11239.0,194.0935,194.1522,194.0054,194.1326,11239.0
2023-12-11 10:35:00,198.3,198.37,198.24,198.31,10878.0,194.0837,194.1522,194.025,194.0935,10878.0
2023-12-11 10:40:00,198.33,198.42,198.19,198.41,13489.0,194.1131,194.2012,193.976,194.1914,13489.0
2023-12-11 10:45:00,198.35,198.58,198.31,198.52,5978.0,194.1326,194.3578,194.0935,194.299,5978.0
2023-12-11 10:50:00,198.6,198.62,198.53,198.57,3287.0,194.3773,194.3969,194.3088,194.348,3287.0
2023-12-11 10:55:00,198.56,198.77,198.48,198.53,7216.0,194.3382,194.5437,194.2599,194.3088,7216.0
2023-12-11 11:00:00,198.47,198.64,198.47,198.59,4787.0,194.2501,194.4165,194.2501,194.3675,4787.0
2023-12-11 11:05:00,198.59,198.68,198.48,198.59,5312.0,194.3675,194.4556,194.2599,194.3675,5312.0
2023-12-11 11:10:00,198.54,198.59,198.35,198.48,4405.0,194.3186,194.3675,194.1326,194.2599,4405.0
2023-12-11 11:15:00,198.42,198.68,198.42,198.64,3072.0,194.2012,194.4556,194.2012,194.4165,3072.0
2023-12-11 11:20:00,198.66,198.66,198.4,198.47,8601.0,194.4361,194.4361,194.1816,194.2501,8601.0
2023-12-11 11:25:00,198.47,198.63,198.44,198.59,3023.0,194.2501,194.4067,194.2207,194.3675,3023.0
2023-12-11 11:30:00,198.65,198.65,198.39,198.5,2851.0,194.4263,194.4263,194.1718,194.2795,2851.0
2023-12-11 11:35:00,198.48,198.73,198.48,198.72,2515.0,194.2599,194.5046,194.2599,194.4948,2515.0
2023-12-11 11:40:00,198.7,198.72,198.6,198.6,1300.0,194.4752,194.4948,194.3773,194.3773,1300.0
2023-12-11 11:45:00,198.68,198.72,198.38,198.38,3950.0,194.4556,194.4948,194.162,194.162,3950.0
2023-12-11 11:50:00,198.47,198.61,198.46,198.61,4478.0,194.2501,194.3871,194.2403,194.3871,4478.0
2023-12-11 11:55:00,198.48,198.66,198.48,198.58,3068.0,194.2599,194.4361,194.2599,194.3578,3068.0
2023-12-11 12:00:00,198.65,198.76,198.64,198.73,2839.0,194.4263,194.5339,194.4165,194.5046,2839.0
2023-12-11 12:05:00,198.73,198.83,198.66,198.66,2527.0,194.5046,194.6024,194.4361,194.4361,2527.0
2023-12-11 12:10:00,198.66,198.74,198.64,198.65,1913.0,194.4361,194.5144,194.4165,194.4263,1913.0
2023-12-11 12:15:00,198.65,198.71,198.6,198.62,4380.0,194.4263,194.485,194.3773,194.3969,4380.0
2023-12-11 12:20:00,198.62,198.7,198.61,198.69,4137.0,194.3969,194.4752,194.3871,194.4654,4137.0
2023-12-11 12:25:00,198.66,198.66,198.55,198.56,4234.0,194.4361,194.4361,194.3284,194.3382,4234.0
2023-12-11 12:30:00,198.48,198.55,198.45,198.5,2637.0,194.2599,194.3284,194.2305,194.2795,2637.0
2023-12-11 12:35:00,198.58,198.58,198.45,198.46,2855.0,194.3578,194.3578,194.2305,194.2403,2855.0
2023-12-11 12:40:00,198.47,198.53,198.46,198.5,2755.0,194.2501,194.3088,194.2403,194.2795,2755.0
2023-12-11 12:45:00,198.49,198.58,198.49,198.55,2623.0,194.2697,194.3578,194.2697,194.3284,2623.0
2023-12-11 12:50:00,198.54,198.55,198.47,198.51,3258.0,194.3186,194.3284,194.2501,194.2892,3258.0
2023-12-11 12:55:00,198.48,198.61,198.48,198.56,2055.0,194.2599,194.3871,194.2599,194.3382,2055.0
2023-12-11 13:00:00,198.57,198.62,198.48,198.61,3520.0,194.348,194.3969,194.2599,194.3871,3520.0
2023-12-11 13:05:00,198.6,198.66,198.54,198.59,2743.0,194.3773,194.4361,194.3186,194.3675,2743.0
2023-12-11 13:10:00,198.57,198.62,198.54,198.6,2746.0,194.348,194.3969,194.3186,194.3773,2746.0
2023-12-11 13:15:00,198.54,198.57,198.41,198.48,2667.0,194.3186,194.348,194.1914,194.2599,2667.0
2023-12-11 13:20:00,198.5,198.55,198.48,198.51,2787.0,194.2795,194.3284,194.2599,194.2892,2787.0
2023-12-11 13:25:00,198.53,198.53,198.42,198.42,991.0,194.3088,194.3088,194.2012,194.2012,991.0
2023-12-11 13:30:00,198.44,198.44,198.33,198.35,2498.0,194.2207,194.2207,194.1131,194.1326,2498.0
2023-12-11 13:35:00,198.33,198.37,198.28,198.28,5512.0,194.1131,194.1522,194.0641,194.0641,5512.0
2023-12-11 13:40:00,198.3,198.51,198.3,198.5,3718.0,194.0837,194.2892,194.0837,194.2795,3718.0
2023-12-11 13:45:00,198.5,198.5,198.4,198.44,3017.0,194.2795,194.2795,194.1816,194.2207,3017.0
2023-12-11 13:50:00,198.4,198.47,198.33,198.46,3049.0,194.1816,194.2501,194.1131,194.2403,3049.0
2023-12-11 13:55:00,198.38,198.44,198.38,198.44,3203.0,194.162,194.2207,194.162,194.2207,3203.0
2023-12-11 14:00:00,198.4,198.41,198.29,198.34,2927.0,194.1816,194.1914,194.0739,194.1229,2927.0
2023-12-11 14:05:00,198.33,198.37,198.3,198.3,2261.0,194.1131,194.1522,194.0837,194.0837,2261.0
2023-12-11 14:10:00,198.31,198.37,198.31,198.32,1985.0,194.0935,194.1522,194.0935,194.1033,1985.0
2023-12-11 14:15:00,198.33,198.37,198.27,198.28,3275.0,194.1131,194.1522,194.0543,194.0641,3275.0
2023-12-11 14:20:00,198.27,198.36,198.27,198.32,3431.0,194.0543,194.1424,194.0543,194.1033,3431.0
2023-12-11 14:25:00,198.31,198.46,198.29,198.46,2911.0,194.0935,194.2403,194.0739,194.2403,2911.0
2023-12-11 14:30:00,198.47,198.55,198.45,198.55,3951.0,194.2501,194.3284,194.2305,194.3284,3951.0
2023-12-11 14:35:00,198.53,198.54,198.39,198.41,2581.0,194.3088,194.3186,194.1718,194.1914,2581.0
2023-12-11 14:40:00,198.38,198.42,198.32,198.38,2704.0,194.162,194.2012,194.1033,194.162,2704.0
2023-12-11 14:45:00,198.38,198.5,198.38,198.49,6880.0,194.162,194.2795,194.162,194.2697,6880.0
2023-12-11 14:50:00,198.49,198.57,198.47,198.49,4759.0,194.2697,194.348,194.2501,194.2697,4759.0
2023-12-11 14:55:00,198.49,198.52,198.45,198.49,7535.0,194.2697,194.299,194.2305,194.2697,7535.0
2023-12-11 15:00:00,198.49,198.49,198.43,198.46,7887.0,194.2697,194.2697,194.2109,194.2403,7887.0
2023-12-11 15:05:00,198.45,198.5,198.45,198.48,6013.0,194.2305,194.2795,194.2305,194.2599,6013.0
2023-12-11 15:10:00,198.46,198.52,198.43,198.49,6264.0,194.2403,194.299,194.2109,194.2697,6264.0
2023-12-11 15:15:00,198.49,198.55,198.48,198.54,8008.0,194.2697,194.3284,194.2599,194.3186,8008.0
2023-12-11 15:20:00,198.52,198.59,198.5,198.56,5457.0,194.299,194.3675,194.2795,194.3382,5457.0
2023-12-11 15:25:00,198.57,198.58,198.51,198.56,8379.0,194.348,194.3578,194.2892,194.3382,8379.0
2023-12-11 15:30:00,198.56,198.58,198.41,198.53,7375.0,194.3382,194.3578,194.1914,194.3088,7375.0
2023-12-11 15:35:00,198.53,198.63,198.5,198.63,8535.0,194.3088,194.4067,194.2795,194.4067,8535.0
2023-12-11 15:40:00,198.63,198.66,198.5,198.5,11261.0,194.4067,194.4361,194.2795,194.2795,11261.0
2023-12-11 15:45:00,198.5,198.51,198.28,198.28,11791.0,194.2795,194.2892,194.0641,194.0641,11791.0
2023-12-11 15:50:00,198.27,198.52,198.25,198.4,34391.0,194.0543,194.299,194.0348,194.1816,34391.0
2023-12-11 15:55:00,198.4,198.75,198.4,198.66,87037.0,194.1816,194.5241,194.1816,194.4361,87037.0
2023-12-12 09:30:00,198.99,199.49,198.31,198.71,30343.0,194.759,195.2484,194.0935,194.485,30343.0
2023-12-12 09:35:00,198.51,199.02,198.51,198.86,10596.0,194.2892,194.7884,194.2892,194.6318,10596.0
2023-12-12 09:40:00,198.86,198.87,198.7,198.77,4845.0,194.6318,194.6416,194.4752,194.5437,4845.0
2023-12-12 09:45:00,198.85,199.31,198.7,199.21,5011.0,194.622,195.0722,194.4752,194.9744,5011.0
2023-12-12 09:50:00,199.21,199.5,199.17,199.5,6368.0,194.9744,195.2582,194.9352,195.2582,6368.0
2023-12-12 09:55:00,199.52,199.58,199.22,199.37,5496.0,195.2778,195.3365,194.9841,195.131,5496.0
2023-12-12 10:00:00,199.37,199.65,199.37,199.51,7093.0,195.131,195.405,195.131,195.268,7093.0
2023-12-12 10:05:00,199.56,200.23,199.53,200.23,11422.0,195.3169,195.9727,195.2876,195.9727,11422.0
2023-12-12 10:10:00,200.14,200.21,199.98,200.1,8579.0,195.8846,195.9531,195.728,195.8454,8579.0
2023-12-12 10:15:00,200.09,200.4,199.99,200.4,4358.0,195.8357,196.1391,195.7378,196.1391,4358.0
2023-12-12 10:20:00,200.34,200.37,200.18,200.19,5269.0,196.0803,196.1097,195.9237,195.9335,5269.0
2023-12-12 10:25:00,200.15,200.32,200.15,200.27,1578.0,195.8944,196.0608,195.8944,196.0118,1578.0
2023-12-12 10:30:00,200.23,200.24,200.01,200.13,6536.0,195.9727,195.9825,195.7574,195.8748,6536.0
2023-12-12 10:35:00,200.15,200.31,200.11,200.21,5142.0,195.8944,196.051,195.8552,195.9531,5142.0
2023-12-12 10:40:00,200.16,200.16,200.07,200.12,5196.0,195.9042,195.9042,195.8161,195.865,5196.0
2023-12-12 10:45:00,200.1,200.26,200.05,200.22,3823.0,195.8454,196.002,195.7965,195.9629,3823.0
2023-12-12 10:50:00,200.25,200.37,200.24,200.33,7562.0,195.9922,196.1097,195.9825,196.0705,7562.0
2023-12-12 10:55:00,200.37,200.39,200.16,200.23,8979.0,196.1097,196.1293,195.9042,195.9727,8979.0
2023-12-12 11:00:00,200.3,200.5,200.25,200.44,6750.0,196.0412,196.2369,195.9922,196.1782,6750.0
2023-12-12 11:05:00,200.44,200.44,200.28,200.28,6842.0,196.1782,196.1782,196.0216,196.0216,6842.0
2023-12-12 11:10:00,200.21,200.31,200.21,200.27,2201.0,195.9531,196.051,195.9531,196.0118,2201.0
2023-12-12 11:15:00,200.25,200.25,200.08,200.13,4924.0,195.9922,195.9922,195.8259,195.8748,4924.0
2023-12-12 11:20:00,200.14,200.39,200.14,200.33,5026.0,195.8846,196.1293,195.8846,196.0705,5026.0
2023-12-12 11:25:00,200.32,200.55,200.32,200.49,8441.0,196.0608,196.2859,196.0608,196.2271,8441.0
2023-12-12 11:30:00,200.52,200.65,200.46,200.65,3159.0,196.2565,196.3837,196.1978,196.3837,3159.0
2023-12-12 11:35:00,200.68,200.69,200.55,200.55,5006.0,196.4131,196.4229,196.2859,196.2859,5006.0
2023-12-12 11:40:00,200.54,200.61,200.45,200.47,2600.0,196.2761,196.3446,196.188,196.2076,2600.0
2023-12-12 11:45:00,200.45,200.53,200.43,200.51,2602.0,196.188,196.2663,196.1684,196.2467,2602.0
2023-12-12 11:50:00,200.52,200.66,200.48,200.56,4943.0,196.2565,196.3935,196.2174,196.2957,4943.0
2023-12-12 11:55:00,200.64,200.78,200.64,200.73,5320.0,196.374,196.511,196.374,196.462,5320.0
2023-12-12 12:00:00,200.73,200.86,200.7,200.86,3129.0,196.462,196.5893,196.4327,196.5893,3129.0
2023-12-12 12:05:00,200.86,200.88,200.78,200.86,55223.0,196.5893,196.6089,196.511,196.5893,55223.0
2023-12-12 12:10:00,200.82,200.87,200.78,200.84,4601.0,196.5501,196.5991,196.511,196.5697,4601.0
2023-12-12 12:15:00,200.86,200.96,200.83,200.94,4069.0,196.5893,196.6872,196.5599,196.6676,4069.0
2023-12-12 12:20:00,200.96,201.0,200.91,200.98,2478.0,196.6872,196.7263,196.6382,196.7067,2478.0
2023-12-12 12:25:00,201.0,201.03,200.87,200.94,8473.0,196.7263,196.7557,196.5991,196.6676,8473.0
2023-12-12 12:30:00,200.94,201.06,200.94,201.04,3175.0,196.6676,196.785,196.6676,196.7655,3175.0
2023-12-12 12:35:00,201.07,201.13,201.06,201.13,1204.0,196.7948,196.8535,196.785,196.8535,1204.0
2023-12-12 12:40:00,201.11,201.14,201.01,201.01,3431.0,196.834,196.8633,196.7361,196.7361,3431.0
2023-12-12 12:45:00,200.98,200.98,200.88,200.88,2878.0,196.7067,196.7067,196.6089,196.6089,2878.0
2023-12-12 12:50:00,200.82,200.86,200.78,200.83,3107.0,196.5501,196.5893,196.511,196.5599,3107.0
2023-12-12 12:55:00,200.83,200.85,200.8,200.84,1384.0,196.5599,196.5795,196.5306,196.5697,1384.0
2023-12-12 13:00:00,200.83,200.89,200.76,200.76,12609.0,196.5599,196.6186,196.4914,196.4914,12609.0
2023-12-12 13:05:00,200.77,200.8,200.72,200.74,2099.0,196.5012,196.5306,196.4523,196.4718,2099.0
2023-12-12 13:10:00,200.76,200.76,200.62,200.68,4001.0,196.4914,196.4914,196.3544,196.4131,4001.0
2023-12-12 13:15:00,200.71,200.74,200.66,200.72,3255.0,196.4425,196.4718,196.3935,196.4523,3255.0
2023-12-12 13:20:00,200.71,200.95,200.71,200.95,2677.0,196.4425,196.6774,196.4425,196.6774,2677.0
2023-12-12 13:25:00,200.97,201.04,200.97,201.04,2092.0,196.6969,196.7655,196.6969,196.7655,2092.0
2023-12-12 13:30:00,201.03,201.05,200.94,200.94,5718.0,196.7557,196.7752,196.6676,196.6676,5718.0
2023-12-12 13:35:00,200.97,200.98,200.91,200.95,3596.0,196.6969,196.7067,196.6382,196.6774,3596.0
2023-12-12 13:40:00,200.92,200.92,200.82,200.86,48839.0,196.648,196.648,196.5501,196.5893,48839.0
2023-12-12 13:45:00,200.84,200.89,200.77,200.89,3184.0,196.5697,196.6186,196.5012,196.6186,3184.0
2023-12-12 13:50:00,200.85,200.86,200.8,200.8,21117.0,196.5795,196.5893,196.5306,196.5306,21117.0
2023-12-12 13:55:00,200.81,200.87,200.79,200.85,5141.0,196.5403,196.5991,196.5208,196.5795,5141.0
2023-12-12 14:00:00,200.86,200.96,200.8,200.96,6431.0,196.5893,196.6872,196.5306,196.6872,6431.0
2023-12-12 14:05:00,200.96,201.08,200.95,201.06,5434.0,196.6872,196.8046,196.6774,196.785,5434.0
2023-12-12 14:10:00,201.06,201.07,200.87,200.91,4504.0,196.785,196.7948,196.5991,196.6382,4504.0
2023-12-12 14:15:00,200.87,201.07,200.86,201.01,6864.0,196.5991,196.7948,196.5893,196.7361,6864.0
2023-12-12 14:20:00,201.02,201.02,200.87,200.87,3329.0,196.7459,196.7459,196.5991,196.5991,3329.0
2023-12-12 14:25:00,200.84,200.97,200.82,200.97,5361.0,196.5697,196.6969,196.5501,196.6969,5361.0
2023-12-12 14:30:00,200.97,201.03,200.95,200.97,5465.0,196.6969,196.7557,196.6774,196.6969,5465.0
2023-12-12 14:35:00,200.98,201.0,200.96,200.97,2600.0,196.7067,196.7263,196.6872,196.6969,2600.0
2023-12-12 14:40:00,200.97,201.1,200.97,201.05,6669.0,196.6969,196.8242,196.6969,196.7752,6669.0
2023-12-12 14:45:00,201.08,201.17,201.05,201.06,5996.0,196.8046,196.8927,196.7752,196.785,5996.0
2023-12-12 14:50:00,201.08,201.12,201.02,201.08,8362.0,196.8046,196.8438,196.7459,196.8046,8362.0
2023-12-12 14:55:00,201.11,201.27,201.11,201.24,5660.0,196.834,196.9906,196.834,196.9612,5660.0
2023-12-12 15:00:00,201.25,201.25,201.11,201.16,8066.0,196.971,196.971,196.834,196.8829,8066.0
2023-12-12 15:05:00,201.18,201.3,201.17,201.27,7489.0,196.9025,197.0199,196.8927,196.9906,7489.0
2023-12-12 15:10:00,201.27,201.27,201.13,201.15,8992.0,196.9906,196.9906,196.8535,196.8731,8992.0
2023-12-12 15:15:00,201.15,201.36,201.14,201.34,7929.0,196.8731,197.0786,196.8633,197.0591,7929.0
2023-12-12 15:20:00,201.35,201.43,201.33,201.43,6899.0,197.0689,197.1472,197.0493,197.1472,6899.0
2023-12-12 15:25:00,201.43,201.47,201.38,201.41,5999.0,197.1472,197.1863,197.0982,197.1276,5999.0
2023-12-12 15:30:00,201.44,201.44,201.33,201.37,6711.0,197.1569,197.1569,197.0493,197.0884,6711.0
2023-12-12 15:35:00,201.39,201.41,201.28,201.29,13388.0,197.108,197.1276,197.0003,197.0101,13388.0
2023-12-12 15:40:00,201.24,201.32,201.18,201.22,11577.0,196.9612,197.0395,196.9025,196.9416,11577.0
2023-12-12 15:45:00,201.22,201.22,201.07,201.12,16331.0,196.9416,196.9416,196.7948,196.8438,16331.0
2023-12-12 15:50:00,201.1,201.24,201.0,201.11,38944.0,196.8242,196.9612,196.7263,196.834,38944.0
2023-12-12 15:55:00,201.12,201.21,200.98,201.15,80195.0,196.8438,196.9318,196.7067,196.8731,80195.0
2023-12-13 09:30:00,200.97,200.97,200.19,200.56,33590.0,196.6969,196.6969,195.9335,196.2957,33590.0
2023-12-13 09:35:00,200.92,200.94,200.02,200.18,13316.0,196.648,196.6676,195.7671,195.9237,13316.0
2023-12-13 09:40:00,200.25,200.39,200.12,200.28,2466.0,195.9922,196.1293,195.865,196.0216,2466.0
2023-12-13 09:45:00,200.13,200.88,200.13,200.88,9968.0,195.8748,196.6089,195.8748,196.6089,9968.0
2023-12-13 09:50:00,200.73,201.11,200.66,201.09,8100.0,196.462,196.834,196.3935,196.8144,8100.0
2023-12-13 09:55:00,201.25,201.49,201.2,201.47,2515.0,196.971,197.2059,196.9221,197.1863,2515.0
2023-12-13 10:00:00,201.47,201.62,201.34,201.47,10999.0,197.1863,197.3331,197.0591,197.1863,10999.0
2023-12-13 10:05:00,201.35,201.36,201.07,201.28,8625.0,197.0689,197.0786,196.7948,197.0003,8625.0
2023-12-13 10:10:00,201.28,201.5,201.21,201.4,13612.0,197.0003,197.2157,196.9318,197.1178,13612.0
2023-12-13 10:15:00,201.32,201.45,201.28,201.38,7719.0,197.0395,197.1667,197.0003,197.0982,7719.0
2023-12-13 10:20:00,201.38,201.49,201.3,201.49,3333.0,197.0982,197.2059,197.0199,197.2059,3333.0
2023-12-13 10:25:00,201.55,201.6,201.54,201.57,3426.0,197.2646,197.3135,197.2548,197.2842,3426.0
2023-12-13 10:30:00,201.6,201.68,201.5,201.59,6636.0,197.3135,197.3918,197.2157,197.3038,6636.0
2023-12-13 10:35:00,201.59,201.64,201.54,201.57,10143.0,197.3038,197.3527,197.2548,197.2842,10143.0
2023-12-13 10:40:00,201.56,201.61,201.47,201.47,8057.0,197.2744,197.3233,197.1863,197.1863,8057.0
2023-12-13 10:45:00,201.45,201.79,201.42,201.76,2178.0,197.1667,197.4995,197.1374,197.4701,2178.0
2023-12-13 10:50:00,201.93,202.16,201.86,202.03,38256.0,197.6365,197.8616,197.568,197.7344,38256.0
2023-12-13 10:55:00,202.06,202.07,201.64,201.8,5256.0,197.7638,197.7736,197.3527,197.5093,5256.0
2023-12-13 11:00:00,201.85,201.86,201.62,201.62,2688.0,197.5582,197.568,197.3331,197.3331,2688.0
2023-12-13 11:05:00,201.68,201.9,201.68,201.78,4844.0,197.3918,197.6072,197.3918,197.4897,4844.0
2023-12-13 11:10:00,201.78,202.02,201.78,202.0,1725.0,197.4897,197.7246,197.4897,197.705,1725.0
2023-12-13 11:15:00,202.06,202.29,202.06,202.29,4476.0,197.7638,197.9889,197.7638,197.9889,4476.0
2023-12-13 11:20:00,202.3,202.52,202.28,202.48,2804.0,197.9987,198.214,197.9791,198.1748,2804.0
2023-12-13 11:25:00,202.52,202.59,202.46,202.56,7163.0,198.214,198.2825,198.1553,198.2531,7163.0
2023-12-13 11:30:00,202.54,202.58,202.53,202.54,2002.0,198.2336,198.2727,198.2238,198.2336,2002.0
2023-12-13 11:35:00,202.61,202.61,202.38,202.47,4655.0,198.3021,198.3021,198.077,198.165,4655.0
2023-12-13 11:40:00,202.53,202.53,202.41,202.47,1850.0,198.2238,198.2238,198.1063,198.165,1850.0
2023-12-13 11:45:00,202.43,202.57,202.43,202.52,7612.0,198.1259,198.2629,198.1259,198.214,7612.0
2023-12-13 11:50:00,202.52,202.76,202.51,202.76,1870.0,198.214,198.4489,198.2042,198.4489,1870.0
2023-12-13 11:55:00,202.76,202.81,202.66,202.66,3830.0,198.4489,198.4978,198.351,198.351,3830.0
2023-12-13 12:00:00,202.6,202.72,202.58,202.58,7333.0,198.2923,198.4097,198.2727,198.2727,7333.0
2023-12-13 12:05:00,202.63,202.67,202.5,202.65,2502.0,198.3216,198.3608,198.1944,198.3412,2502.0
2023-12-13 12:10:00,202.63,202.63,202.56,202.56,2079.0,198.3216,198.3216,198.2531,198.2531,2079.0
2023-12-13 12:15:00,202.66,202.68,202.54,202.54,2051.0,198.351,198.3706,198.2336,198.2336,2051.0
2023-12-13 12:20:00,202.52,202.52,202.32,202.32,1156.0,198.214,198.214,198.0182,198.0182,1156.0
2023-12-13 12:25:00,202.32,202.33,202.21,202.26,1293.0,198.0182,198.028,197.9106,197.9595,1293.0
2023-12-13 12:30:00,202.28,202.42,202.27,202.4,1646.0,197.9791,198.1161,197.9693,198.0965,1646.0
2023-12-13 12:35:00,202.38,202.53,202.35,202.48,3953.0,198.077,198.2238,198.0476,198.1748,3953.0
2023-12-13 12:40:00,202.45,202.51,202.4,202.43,5901.0,198.1455,198.2042,198.0965,198.1259,5901.0
2023-12-13 12:45:00,202.51,202.57,202.42,202.53,3600.0,198.2042,198.2629,198.1161,198.2238,3600.0
2023-12-13 12:50:00,202.48,202.63,202.47,202.47,4578.0,198.1748,198.3216,198.165,198.165,4578.0
2023-12-13 12:55:00,202.48,202.55,202.45,202.45,3789.0,198.1748,198.2433,198.1455,198.1455,3789.0
2023-12-13 13:00:00,202.43,202.43,202.3,202.31,700.0,198.1259,198.1259,197.9987,198.0084,700.0
2023-12-13 13:05:00,202.26,202.29,202.15,202.24,2388.0,197.9595,197.9889,197.8519,197.9399,2388.0
2023-12-13 13:10:00,202.24,202.37,202.23,202.26,4624.0,197.9399,198.0672,197.9302,197.9595,4624.0
2023-12-13 13:15:00,202.28,202.42,202.27,202.38,5144.0,197.9791,198.1161,197.9693,198.077,5144.0
2023-12-13 13:20:00,202.4,202.4,202.29,202.35,1311.0,198.0965,198.0965,197.9889,198.0476,1311.0
2023-12-13 13:25:00,202.36,202.36,202.17,202.2,8929.0,198.0574,198.0574,197.8714,197.9008,8929.0
2023-12-13 13:30:00,202.16,202.22,202.07,202.21,8131.0,197.8616,197.9204,197.7736,197.9106,8131.0
2023-12-13 13:35:00,202.23,202.25,202.15,202.16,7916.0,197.9302,197.9497,197.8519,197.8616,7916.0
2023-12-13 13:40:00,202.14,202.14,201.94,201.94,3891.0,197.8421,197.8421,197.6463,197.6463,3891.0
2023-12-13 13:45:00,201.9,201.94,201.88,201.88,3238.0,197.6072,197.6463,197.5876,197.5876,3238.0
2023-12-13 13:50:00,201.88,202.02,201.88,201.98,3411.0,197.5876,197.7246,197.5876,197.6855,3411.0
2023-12-13 13:55:00,202.02,202.31,201.97,202.26,15206.0,197.7246,198.0084,197.6757,197.9595,15206.0
2023-12-13 14:00:00,202.28,202.63,202.24,202.32,13039.0,197.9791,198.3216,197.9399,198.0182,13039.0
2023-12-13 14:05:00,202.32,202.48,202.21,202.22,3673.0,198.0182,198.1748,197.9106,197.9204,3673.0
2023-12-13 14:10:00,202.23,202.24,202.0,202.14,7689.0,197.9302,197.9399,197.705,197.8421,7689.0
2023-12-13 14:15:00,202.18,202.2,201.82,201.87,6683.0,197.8812,197.9008,197.5289,197.5778,6683.0
2023-12-13 14:20:00,202.02,202.17,202.02,202.02,3382.0,197.7246,197.8714,197.7246,197.7246,3382.0
2023-12-13 14:25:00,202.02,202.11,201.86,201.86,4041.0,197.7246,197.8127,197.568,197.568,4041.0
2023-12-13 14:30:00,201.86,202.55,201.85,202.4,35693.0,197.568,198.2433,197.5582,198.0965,35693.0
2023-12-13 14:35:00,202.38,202.68,202.35,202.6,4865.0,198.077,198.3706,198.0476,198.2923,4865.0
2023-12-13 14:40:00,202.68,202.78,202.58,202.58,3530.0,198.3706,198.4685,198.2727,198.2727,3530.0
2023-12-13 14:45:00,202.51,202.6,202.17,202.18,3720.0,198.2042,198.2923,197.8714,197.8812,3720.0
2023-12-13 14:50:00,202.15,202.27,202.12,202.24,6297.0,197.8519,197.9693,197.8225,197.9399,6297.0
2023-12-13 14:55:00,202.29,202.45,202.28,202.34,4579.0,197.9889,198.1455,197.9791,198.0378,4579.0
2023-12-13 15:00:00,202.28,202.28,202.01,202.12,4367.0,197.9791,197.9791,197.7148,197.8225,4367.0
2023-12-13 15:05:00,202.05,202.17,201.72,201.73,8869.0,197.754,197.8714,197.431,197.4408,8869.0
2023-12-13 15:10:00,201.78,202.31,201.77,201.96,29666.0,197.4897,198.0084,197.4799,197.6659,29666.0
2023-12-13 15:15:00,201.9,201.9,201.68,201.75,6048.0,197.6072,197.6072,197.3918,197.4604,6048.0
2023-12-13 15:20:00,201.75,201.81,201.17,201.17,9477.0,197.4604,197.5191,196.8927,196.8927,9477.0
2023-12-13 15:25:00,201.21,201.38,201.1,201.26,9871.0,196.9318,197.0982,196.8242,196.9808,9871.0
2023-12-13 15:30:00,201.22,201.29,201.06,201.1,6204.0,196.9416,197.0101,196.785,196.8242,6204.0
2023-12-13 15:35:00,201.12,201.48,201.1,201.48,8804.0,196.8438,197.1961,196.8242,197.1961,8804.0
2023-12-13 15:40:00,201.59,201.69,201.43,201.53,8053.0,197.3038,197.4016,197.1472,197.245,8053.0
2023-12-13 15:45:00,201.55,201.56,201.36,201.37,11191.0,197.2646,197.2744,197.0786,197.0884,11191.0
2023-12-13 15:50:00,201.41,201.55,201.11,201.25,17110.0,197.1276,197.2646,196.834,196.971,17110.0
2023-12-13 15:55:00,201.3,202.07,201.3,201.91,116943.0,197.0199,197.7736,197.0199,197.617,116943.0
2023-12-14 09:30:00,201.5,201.5,197.2,197.44,37155.0,197.2157,197.2157,193.0071,193.242,37155.0
2023-12-14 09:35:00,197.64,197.94,195.71,195.95,43387.0,193.4377,193.7314,191.5488,191.7837,43387.0
2023-12-14 09:40:00,195.69,196.49,195.45,196.18,92683.0,191.5292,192.3122,191.2943,192.0088,92683.0
2023-12-14 09:45:00,196.18,196.76,195.67,195.91,22839.0,192.0088,192.5765,191.5096,191.7445,22839.0
2023-12-14 09:50:00,196.02,196.03,194.85,195.0,6501.0,191.8522,191.862,190.7071,190.8539,6501.0
2023-12-14 09:55:00,194.99,195.34,194.82,195.17,28156.0,190.8441,191.1866,190.6777,191.0203,28156.0
2023-12-14 10:00:00,195.38,196.16,195.36,196.13,14295.0,191.2258,191.9892,191.2062,191.9598,14295.0
2023-12-14 10:05:00,196.17,196.6,196.08,196.6,49279.0,191.999,192.4199,191.9109,192.4199,49279.0
2023-12-14 10:10:00,196.61,197.14,196.41,196.9,14295.0,192.4296,192.9484,192.2339,192.7135,14295.0
2023-12-14 10:15:00,196.93,197.28,196.8,197.03,10026.0,192.7428,193.0854,192.6156,192.8407,10026.0
2023-12-14 10:20:00,196.97,197.01,196.12,196.27,16602.0,192.782,192.8211,191.9501,192.0969,16602.0
2023-12-14 10:25:00,196.27,196.55,196.1,196.44,22348.0,192.0969,192.3709,191.9305,192.2633,22348.0
2023-12-14 10:30:00,196.38,196.81,196.28,196.31,14401.0,192.2045,192.6254,192.1067,192.136,14401.0
2023-12-14 10:35:00,196.26,196.42,195.91,196.2,17667.0,192.0871,192.2437,191.7445,192.0284,17667.0
2023-12-14 10:40:00,196.27,196.42,195.48,195.66,15092.0,192.0969,192.2437,191.3237,191.4998,15092.0
2023-12-14 10:45:00,195.67,195.67,194.78,194.88,9967.0,191.5096,191.5096,190.6386,190.7364,9967.0
2023-12-14 10:50:00,194.93,195.0,194.66,194.66,7816.0,190.7854,190.8539,190.5211,190.5211,7816.0
2023-12-14 10:55:00,194.64,194.67,194.01,194.05,16810.0,190.5015,190.5309,189.8849,189.9241,16810.0
2023-12-14 11:00:00,194.05,194.51,194.03,194.41,11930.0,189.9241,190.3743,189.9045,190.2764,11930.0
2023-12-14 11:05:00,194.47,194.47,193.52,193.86,15050.0,190.3351,190.3351,189.4053,189.7381,15050.0
2023-12-14 11:10:00,193.91,193.98,193.35,193.36,7418.0,189.7871,189.8556,189.239,189.2487,7418.0
2023-12-14 11:15:00,193.44,193.66,193.2,193.4,15817.0,189.327,189.5424,189.0921,189.2879,15817.0
2023-12-14 11:20:00,193.36,193.57,192.78,192.78,9804.0,189.2487,189.4543,188.6811,188.6811,9804.0
2023-12-14 11:25:00,192.75,192.9,192.59,192.8,10953.0,188.6517,188.7985,188.4951,188.7007,10953.0
2023-12-14 11:30:00,192.8,192.86,192.67,192.75,22622.0,188.7007,188.7594,188.5734,188.6517,22622.0
2023-12-14 11:35:00,192.8,192.86,192.59,192.7,12719.0,188.7007,188.7594,188.4951,188.6028,12719.0
2023-12-14 11:40:00,192.68,192.82,192.44,192.71,19290.0,188.5832,188.7202,188.3483,188.6126,19290.0
2023-12-14 11:45:00,192.7,193.27,192.64,193.22,21073.0,188.6028,189.1607,188.5441,189.1117,21073.0
2023-12-14 11:50:00,193.3,193.63,193.27,193.49,24933.0,189.19,189.513,189.1607,189.376,24933.0
2023-12-14 11:55:00,193.49,193.57,193.31,193.5,13046.0,189.376,189.4543,189.1998,189.3858,13046.0
2023-12-14 12:00:00,193.54,193.93,193.52,193.72,12637.0,189.4249,189.8066,189.4053,189.6011,12637.0
2023-12-14 12:05:00,193.72,193.84,193.57,193.83,26940.0,189.6011,189.7185,189.4543,189.7088,26940.0
2023-12-14 12:10:00,193.78,193.78,193.1,193.1,4404.0,189.6598,189.6598,188.9943,188.9943,4404.0
2023-12-14 12:15:00,193.1,193.11,192.69,192.69,5126.0,188.9943,189.0041,188.593,188.593,5126.0
2023-12-14 12:20:00,192.64,192.72,191.64,191.85,25944.0,188.5441,188.6224,187.5653,187.7709,25944.0
2023-12-14 12:25:00,191.86,191.99,191.48,191.93,18250.0,187.7806,187.9079,187.4087,187.8492,18250.0
2023-12-14 12:30:00,192.08,192.16,191.59,191.61,9707.0,187.996,188.0743,187.5164,187.536,9707.0
2023-12-14 12:35:00,191.59,191.75,191.37,191.41,23497.0,187.5164,187.673,187.3011,187.3402,23497.0
2023-12-14 12:40:00,191.47,191.77,191.4,191.59,8301.0,187.3989,187.6926,187.3304,187.5164,8301.0
2023-12-14 12:45:00,191.61,192.09,191.6,192.06,9233.0,187.536,188.0057,187.5262,187.9764,9233.0
2023-12-14 12:50:00,192.01,192.32,191.86,192.16,15837.0,187.9274,188.2309,187.7806,188.0743,15837.0
2023-12-14 12:55:00,192.16,192.27,192.05,192.27,18221.0,188.0743,188.1819,187.9666,188.1819,18221.0
2023-12-14 13:00:00,192.31,192.6,192.16,192.39,27574.0,188.2211,188.5049,188.0743,188.2994,27574.0
2023-12-14 13:05:00,192.29,192.29,191.6,191.65,4277.0,188.2015,188.2015,187.5262,187.5751,4277.0
2023-12-14 13:10:00,191.65,191.65,191.41,191.46,14723.0,187.5751,187.5751,187.3402,187.3891,14723.0
2023-12-14 13:15:00,191.47,191.47,190.78,190.88,12995.0,187.3989,187.3989,186.7236,186.8215,12995.0
2023-12-14 13:20:00,190.88,190.96,190.69,190.94,11663.0,186.8215,186.8998,186.6355,186.8802,11663.0
2023-12-14 13:25:00,190.98,191.33,190.98,191.22,5677.0,186.9193,187.2619,186.9193,187.1542,5677.0
2023-12-14 13:30:00,191.27,191.3,190.61,190.61,5067.0,187.2032,187.2325,186.5572,186.5572,5067.0
2023-12-14 13:35:00,190.65,190.73,190.38,190.56,11705.0,186.5964,186.6747,186.3321,186.5083,11705.0
2023-12-14 13:40:00,190.5,190.8,190.37,190.8,13220.0,186.4496,186.7432,186.3223,186.7432,13220.0
2023-12-14 13:45:00,190.83,191.32,190.78,191.27,7675.0,186.7725,187.2521,186.7236,187.2032,7675.0
2023-12-14 13:50:00,191.23,191.35,191.12,191.31,5535.0,187.164,187.2815,187.0564,187.2423,5535.0
2023-12-14 13:55:00,191.35,191.82,191.35,191.76,6083.0,187.2815,187.7415,187.2815,187.6828,6083.0
2023-12-14 14:00:00,191.83,192.05,191.74,191.8,44373.0,187.7513,187.9666,187.6632,187.7219,44373.0
2023-12-14 14:05:00,191.79,191.79,191.61,191.62,8263.0,187.7121,187.7121,187.536,187.5457,8263.0
2023-12-14 14:10:00,191.57,192.02,191.55,191.9,23651.0,187.4968,187.9372,187.4772,187.8198,23651.0
2023-12-14 14:15:00,191.92,191.99,191.71,191.82,8620.0,187.8394,187.9079,187.6338,187.7415,8620.0
2023-12-14 14:20:00,191.82,191.83,191.6,191.83,23676.0,187.7415,187.7513,187.5262,187.7513,23676.0
2023-12-14 14:25:00,191.84,191.84,191.61,191.66,14254.0,187.7611,187.7611,187.536,187.5849,14254.0
2023-12-14 14:30:00,191.67,191.68,191.44,191.45,33991.0,187.5947,187.6045,187.3696,187.3794,33991.0
2023-12-14 14:35:00,191.46,191.54,191.39,191.44,10132.0,187.3891,187.4674,187.3206,187.3696,10132.0
2023-12-14 14:40:00,191.36,191.44,191.24,191.41,12896.0,187.2913,187.3696,187.1738,187.3402,12896.0
2023-12-14 14:45:00,191.44,191.74,191.44,191.72,17540.0,187.3696,187.6632,187.3696,187.6436,17540.0
2023-12-14 14:50:00,191.7,191.77,191.52,191.54,17722.0,187.624,187.6926,187.4479,187.4674,17722.0
2023-12-14 14:55:00,191.53,191.67,191.48,191.59,23590.0,187.4577,187.5947,187.4087,187.5164,23590.0
2023-12-14 15:00:00,191.61,191.61,191.3,191.31,22035.0,187.536,187.536,187.2325,187.2423,22035.0
2023-12-14 15:05:00,191.32,191.51,191.25,191.5,34280.0,187.2521,187.4381,187.1836,187.4283,34280.0
2023-12-14 15:10:00,191.48,191.54,191.35,191.47,9954.0,187.4087,187.4674,187.2815,187.3989,9954.0
2023-12-14 15:15:00,191.47,191.68,191.45,191.6,9457.0,187.3989,187.6045,187.3794,187.5262,9457.0
2023-12-14 15:20:00,191.6,191.6,191.46,191.51,9742.0,187.5262,187.5262,187.3891,187.4381,9742.0
2023-12-14 15:25:00,191.52,191.7,191.51,191.64,9517.0,187.4479,187.624,187.4381,187.5653,9517.0
2023-12-14 15:30:00,191.63,191.69,191.29,191.31,14921.0,187.5555,187.6143,187.2228,187.2423,14921.0
2023-12-14 15:35:00,191.35,191.43,191.22,191.23,18677.0,187.2815,187.3598,187.1542,187.164,18677.0
2023-12-14 15:40:00,191.22,191.4,191.14,191.18,18288.0,187.1542,187.3304,187.0759,187.1151,18288.0
2023-12-14 15:45:00,191.17,191.17,190.97,191.1,36690.0,187.1053,187.1053,186.9096,187.0368,36690.0
2023-12-14 15:50:00,191.09,191.36,191.04,191.36,43385.0,187.027,187.2913,186.9781,187.2913,43385.0
2023-12-14 15:55:00,191.35,191.39,191.03,191.28,135759.0,187.2815,187.3206,186.9683,187.213,135759.0
2023-12-15 09:30:00,188.59,188.59,186.11,187.45,497828.0,184.5802,184.5802,182.1529,183.4644,497828.0
2023-12-15 09:35:00,187.43,188.28,185.54,185.98,24510.0,183.4448,184.2768,181.595,182.0257,24510.0
2023-12-15 09:40:00,186.1,187.67,185.54,187.63,28897.0,182.1431,183.6797,181.595,183.6406,28897.0
2023-12-15 09:45:00,187.95,187.95,187.06,187.1,25293.0,183.9538,183.9538,183.0827,183.1218,25293.0
2023-12-15 09:50:00,187.22,188.31,187.22,187.91,29200.0,183.2393,184.3061,183.2393,183.9146,29200.0
2023-12-15 09:55:00,187.9,187.9,186.55,186.69,15460.0,183.9048,183.9048,182.5835,182.7206,15460.0
2023-12-15 10:00:00,186.88,187.39,186.76,187.3,34602.0,182.9065,183.4057,182.7891,183.3176,34602.0
2023-12-15 10:05:00,187.21,187.71,187.08,187.56,24846.0,183.2295,183.7189,183.1023,183.5721,24846.0
2023-12-15 10:10:00,187.59,188.49,187.58,188.39,32736.0,183.6014,184.4823,183.5916,184.3844,32736.0
2023-12-15 10:15:00,188.32,188.77,187.99,188.66,14576.0,184.3159,184.7563,183.9929,184.6487,14576.0
2023-12-15 10:20:00,188.52,188.53,188.01,188.12,12683.0,184.5117,184.5214,184.0125,184.1202,12683.0
2023-12-15 10:25:00,188.16,188.22,187.85,187.88,14201.0,184.1593,184.218,183.8559,183.8853,14201.0
2023-12-15 10:30:00,187.91,188.23,187.87,188.12,19129.0,183.9146,184.2278,183.8755,184.1202,19129.0
2023-12-15 10:35:00,188.14,188.48,187.94,188.18,14720.0,184.1397,184.4725,183.944,184.1789,14720.0
2023-12-15 10:40:00,188.13,188.33,188.01,188.09,9999.0,184.1299,184.3257,184.0125,184.0908,9999.0
2023-12-15 10:45:00,188.03,188.32,187.6,187.93,23316.0,184.0321,184.3159,183.6112,183.9342,23316.0
2023-12-15 10:50:00,187.88,187.94,187.68,187.72,11228.0,183.8853,183.944,183.6895,183.7287,11228.0
2023-12-15 10:55:00,187.73,187.79,187.09,187.28,31247.0,183.7385,183.7972,183.1121,183.298,31247.0
2023-12-15 11:00:00,187.3,187.39,187.07,187.07,11941.0,183.3176,183.4057,183.0925,183.0925,11941.0
2023-12-15 11:05:00,187.06,187.31,187.02,187.09,8212.0,183.0827,183.3274,183.0435,183.1121,8212.0
2023-12-15 11:10:00,187.12,187.24,186.9,187.03,16874.0,183.1414,183.2589,182.9261,183.0533,16874.0
2023-12-15 11:15:00,187.03,187.37,187.02,187.28,8149.0,183.0533,183.3861,183.0435,183.298,8149.0
2023-12-15 11:20:00,187.34,187.58,187.26,187.4,10453.0,183.3567,183.5916,183.2784,183.4155,10453.0
2023-12-15 11:25:00,187.37,187.49,187.31,187.39,8776.0,183.3861,183.5036,183.3274,183.4057,8776.0
2023-12-15 11:30:00,187.44,187.65,187.43,187.45,7009.0,183.4546,183.6602,183.4448,183.4644,7009.0
2023-12-15 11:35:00,187.45,187.69,187.32,187.36,8307.0,183.4644,183.6993,183.3372,183.3763,8307.0
2023-12-15 11:40:00,187.26,187.26,186.92,187.08,8440.0,183.2784,183.2784,182.9457,183.1023,8440.0
2023-12-15 11:45:00,187.18,187.41,187.1,187.19,7102.0,183.2001,183.4253,183.1218,183.2099,7102.0
2023-12-15 11:50:00,187.19,187.55,187.16,187.39,10210.0,183.2099,183.5623,183.1806,183.4057,10210.0
2023-12-15 11:55:00,187.37,187.62,187.33,187.59,14306.0,183.3861,183.6308,183.347,183.6014,14306.0
2023-12-15 12:00:00,187.54,187.94,187.54,187.8,5406.0,183.5525,183.944,183.5525,183.807,5406.0
2023-12-15 12:05:00,187.73,188.11,187.72,188.05,7718.0,183.7385,184.1104,183.7287,184.0516,7718.0
2023-12-15 12:10:00,188.02,188.06,187.88,188.06,6679.0,184.0223,184.0614,183.8853,184.0614,6679.0
2023-12-15 12:15:00,188.01,188.19,187.94,188.19,5435.0,184.0125,184.1887,183.944,184.1887,5435.0
2023-12-15 12:20:00,188.19,188.21,187.96,188.0,5890.0,184.1887,184.2082,183.9636,184.0027,5890.0
2023-12-15 12:25:00,187.97,188.12,187.89,188.06,12434.0,183.9733,184.1202,183.895,184.0614,12434.0
2023-12-15 12:30:00,188.04,188.24,187.97,188.03,7781.0,184.0419,184.2376,183.9733,184.0321,7781.0
2023-12-15 12:35:00,187.99,188.06,187.86,187.88,6104.0,183.9929,184.0614,183.8657,183.8853,6104.0
2023-12-15 12:40:00,187.9,188.07,187.88,188.01,13054.0,183.9048,184.0712,183.8853,184.0125,13054.0
2023-12-15 12:45:00,187.98,188.05,187.87,187.88,9772.0,183.9831,184.0516,183.8755,183.8853,9772.0
2023-12-15 12:50:00,187.91,187.96,187.78,187.79,4582.0,183.9146,183.9636,183.7874,183.7972,4582.0
2023-12-15 12:55:00,187.72,187.77,187.59,187.6,5862.0,183.7287,183.7776,183.6014,183.6112,5862.0
2023-12-15 13:00:00,187.6,187.67,187.53,187.64,8626.0,183.6112,183.6797,183.5427,183.6504,8626.0
2023-12-15 13:05:00,187.61,187.81,187.59,187.72,13041.0,183.621,183.8168,183.6014,183.7287,13041.0
2023-12-15 13:10:00,187.73,187.75,187.57,187.58,9881.0,183.7385,183.758,183.5819,183.5916,9881.0
2023-12-15 13:15:00,187.58,187.93,187.55,187.93,5154.0,183.5916,183.9342,183.5623,183.9342,5154.0
2023-12-15 13:20:00,187.94,187.94,187.68,187.7,6195.0,183.944,183.944,183.6895,183.7091,6195.0
2023-12-15 13:25:00,187.66,187.67,187.48,187.53,9249.0,183.6699,183.6797,183.4938,183.5427,9249.0
2023-12-15 13:30:00,187.53,187.76,187.53,187.71,12842.0,183.5427,183.7678,183.5427,183.7189,12842.0
2023-12-15 13:35:00,187.69,187.75,187.23,187.25,3388.0,183.6993,183.758,183.2491,183.2687,3388.0
2023-12-15 13:40:00,187.28,187.3,187.14,187.17,8827.0,183.298,183.3176,183.161,183.1904,8827.0
2023-12-15 13:45:00,187.14,187.24,187.01,187.12,12410.0,183.161,183.2589,183.0338,183.1414,12410.0
2023-12-15 13:50:00,187.15,187.19,186.94,187.05,4826.0,183.1708,183.2099,182.9652,183.0729,4826.0
2023-12-15 13:55:00,187.06,187.06,186.86,186.9,5075.0,183.0827,183.0827,182.8869,182.9261,5075.0
2023-12-15 14:00:00,186.9,186.99,186.78,186.86,6128.0,182.9261,183.0142,182.8087,182.8869,6128.0
2023-12-15 14:05:00,186.84,186.94,186.67,186.73,16294.0,182.8674,182.9652,182.701,182.7597,16294.0
2023-12-15 14:10:00,186.74,186.74,186.64,186.7,6874.0,182.7695,182.7695,182.6716,182.7304,6874.0
2023-12-15 14:15:00,186.69,186.91,186.66,186.83,10991.0,182.7206,182.9359,182.6912,182.8576,10991.0
2023-12-15 14:20:00,186.84,187.11,186.84,187.11,11787.0,182.8674,183.1316,182.8674,183.1316,11787.0
2023-12-15 14:25:00,187.11,187.11,186.93,186.95,9100.0,183.1316,183.1316,182.9555,182.975,9100.0
2023-12-15 14:30:00,186.98,187.06,186.93,187.04,12828.0,183.0044,183.0827,182.9555,183.0631,12828.0
2023-12-15 14:35:00,187.05,187.14,186.95,186.99,6377.0,183.0729,183.161,182.975,183.0142,6377.0
2023-12-15 14:40:00,187.01,187.05,186.91,186.91,8588.0,183.0338,183.0729,182.9359,182.9359,8588.0
2023-12-15 14:45:00,186.91,186.96,186.8,186.95,14619.0,182.9359,182.9848,182.8282,182.975,14619.0
2023-12-15 14:50:00,186.95,187.05,186.91,186.95,11779.0,182.975,183.0729,182.9359,182.975,11779.0
2023-12-15 14:55:00,186.92,186.96,186.79,186.96,13420.0,182.9457,182.9848,182.8184,182.9848,13420.0
2023-12-15 15:00:00,186.94,187.0,186.43,186.52,11937.0,182.9652,183.024,182.4661,182.5542,11937.0
2023-12-15 15:05:00,186.52,186.85,186.5,186.51,18996.0,182.5542,182.8772,182.5346,182.5444,18996.0
2023-12-15 15:10:00,186.56,186.79,186.5,186.79,18076.0,182.5933,182.8184,182.5346,182.8184,18076.0
2023-12-15 15:15:00,186.78,187.03,186.78,186.94,10773.0,182.8087,183.0533,182.8087,182.9652,10773.0
2023-12-15 15:20:00,186.93,187.0,186.85,186.96,14998.0,182.9555,183.024,182.8772,182.9848,14998.0
2023-12-15 15:25:00,186.95,187.04,186.85,187.01,16078.0,182.975,183.0631,182.8772,183.0338,16078.0
2023-12-15 15:30:00,187.03,187.03,186.76,186.84,17485.0,183.0533,183.0533,182.7891,182.8674,17485.0
2023-12-15 15:35:00,186.8,186.84,186.59,186.72,27825.0,182.8282,182.8674,182.6227,182.7499,27825.0
2023-12-15 15:40:00,186.72,186.82,186.64,186.81,22981.0,182.7499,182.8478,182.6716,182.838,22981.0
2023-12-15 15:45:00,186.8,186.88,186.7,186.76,28394.0,182.8282,182.9065,182.7304,182.7891,28394.0
2023-12-15 15:50:00,186.75,187.55,186.74,187.47,52422.0,182.7793,183.5623,182.7695,183.484,52422.0
2023-12-15 15:55:00,187.48,187.75,186.89,186.91,161061.0,183.4938,183.758,182.9163,182.9359,161061.0
2023-12-18 09:30:00,188.37,189.35,188.07,189.02,33401.0,184.3648,185.324,184.0712,185.001,33401.0
2023-12-18 09:35:00,188.96,189.48,188.62,188.77,14286.0,184.9423,185.4512,184.6095,184.7563,14286.0
2023-12-18 09:40:00,188.59,189.54,188.59,189.41,6978.0,184.5802,185.51,184.5802,185.3827,6978.0
2023-12-18 09:45:00,189.4,190.03,189.3,189.48,10613.0,185.3729,185.9895,185.2751,185.4512,10613.0
2023-12-18 09:50:00,189.16,189.51,189.06,189.29,6673.0,185.138,185.4806,185.0402,185.2653,6673.0
2023-12-18 09:55:00,189.33,189.5,189.27,189.49,4185.0,185.3044,185.4708,185.2457,185.461,4185.0
2023-12-18 10:00:00,189.65,189.82,189.45,189.56,9121.0,185.6176,185.784,185.4219,185.5295,9121.0
2023-12-18 10:05:00,189.64,189.7,189.23,189.24,11248.0,185.6078,185.6666,185.2066,185.2163,11248.0
2023-12-18 10:10:00,189.23,189.27,188.96,188.99,15714.0,185.2066,185.2457,184.9423,184.9717,15714.0
2023-12-18 10:15:00,189.01,189.24,188.93,189.06,11050.0,184.9912,185.2163,184.9129,185.0402,11050.0
2023-12-18 10:20:00,189.02,189.28,188.94,189.22,8075.0,185.001,185.2555,184.9227,185.1968,8075.0
2023-12-18 10:25:00,189.12,189.41,189.05,189.24,7390.0,185.0989,185.3827,185.0304,185.2163,7390.0
2023-12-18 10:30:00,189.43,189.69,189.37,189.69,6444.0,185.4023,185.6568,185.3436,185.6568,6444.0
2023-12-18 10:35:00,189.76,189.92,189.59,189.67,19373.0,185.7253,185.8819,185.5589,185.6372,19373.0
2023-12-18 10:40:00,189.67,189.79,189.3,189.3,8834.0,185.6372,185.7547,185.2751,185.2751,8834.0
2023-12-18 10:45:00,189.22,189.43,189.14,189.4,10069.0,185.1968,185.4023,185.1185,185.3729,10069.0
2023-12-18 10:50:00,189.38,189.62,189.3,189.46,5452.0,185.3534,185.5883,185.2751,185.4317,5452.0
2023-12-18 10:55:00,189.45,189.58,189.28,189.58,4137.0,185.4219,185.5491,185.2555,185.5491,4137.0
2023-12-18 11:00:00,189.59,189.96,189.5,189.86,17547.0,185.5589,185.921,185.4708,185.8232,17547.0
2023-12-18 11:05:00,189.9,189.96,189.75,189.9,4774.0,185.8623,185.921,185.7155,185.8623,4774.0
2023-12-18 11:10:00,189.93,190.0,189.75,189.93,14894.0,185.8917,185.9602,185.7155,185.8917,14894.0
2023-12-18 11:15:00,189.95,190.13,189.91,190.13,6814.0,185.9112,186.0874,185.8721,186.0874,6814.0
2023-12-18 11:20:00,190.13,190.28,190.02,190.25,8082.0,186.0874,186.2342,185.9798,186.2049,8082.0
2023-12-18 11:25:00,190.26,190.37,190.1,190.28,13644.0,186.2147,186.3223,186.0581,186.2342,13644.0
2023-12-18 11:30:00,190.27,190.5,190.08,190.11,16771.0,186.2244,186.4496,186.0385,186.0678,16771.0
2023-12-18 11:35:00,190.1,190.11,189.67,189.75,7026.0,186.0581,186.0678,185.6372,185.7155,7026.0
2023-12-18 11:40:00,189.69,189.91,189.64,189.69,8667.0,185.6568,185.8721,185.6078,185.6568,8667.0
2023-12-18 11:45:00,189.66,189.76,189.53,189.75,10545.0,185.6274,185.7253,185.5002,185.7155,10545.0
2023-12-18 11:50:00,189.73,189.82,189.67,189.77,18537.0,185.6959,185.784,185.6372,185.7351,18537.0
2023-12-18 11:55:00,189.73,189.78,189.69,189.73,9191.0,185.6959,185.7449,185.6568,185.6959,9191.0
2023-12-18 12:00:00,189.73,189.85,189.64,189.78,28439.0,185.6959,185.8134,185.6078,185.7449,28439.0
2023-12-18 12:05:00,189.78,190.0,189.57,190.0,9335.0,185.7449,185.9602,185.5393,185.9602,9335.0
2023-12-18 12:10:00,189.95,190.22,189.91,190.22,1900.0,185.9112,186.1755,185.8721,186.1755,1900.0
2023-12-18 12:15:00,190.14,190.25,190.01,190.25,11661.0,186.0972,186.2049,185.97,186.2049,11661.0
2023-12-18 12:20:00,190.22,190.35,190.08,190.12,6079.0,186.1755,186.3027,186.0385,186.0776,6079.0
2023-12-18 12:25:00,190.1,190.16,190.0,190.04,9586.0,186.0581,186.1168,185.9602,185.9993,9586.0
2023-12-18 12:30:00,190.05,190.11,189.88,189.88,3426.0,186.0091,186.0678,185.8427,185.8427,3426.0
2023-12-18 12:35:00,189.85,189.86,189.46,189.6,6259.0,185.8134,185.8232,185.4317,185.5687,6259.0
2023-12-18 12:40:00,189.55,189.58,189.36,189.51,6441.0,185.5198,185.5491,185.3338,185.4806,6441.0
2023-12-18 12:45:00,189.5,189.66,189.42,189.54,27363.0,185.4708,185.6274,185.3925,185.51,27363.0
2023-12-18 12:50:00,189.53,189.67,189.51,189.59,24192.0,185.5002,185.6372,185.4806,185.5589,24192.0
2023-12-18 12:55:00,189.58,189.7,189.5,189.69,21745.0,185.5491,185.6666,185.4708,185.6568,21745.0
2023-12-18 13:00:00,189.7,189.75,189.56,189.56,12201.0,185.6666,185.7155,185.5295,185.5295,12201.0
2023-12-18 13:05:00,189.58,189.79,189.58,189.79,5161.0,185.5491,185.7547,185.5491,185.7547,5161.0
2023-12-18 13:10:00,189.75,189.76,189.69,189.7,3872.0,185.7155,185.7253,185.6568,185.6666,3872.0
2023-12-18 13:15:00,189.71,189.83,189.69,189.69,5510.0,185.6764,185.7938,185.6568,185.6568,5510.0
2023-12-18 13:20:00,189.69,189.79,189.6,189.76,5637.0,185.6568,185.7547,185.5687,185.7253,5637.0
2023-12-18 13:25:00,189.72,189.77,189.69,189.71,2340.0,185.6861,185.7351,185.6568,185.6764,2340.0
2023-12-18 13:30:00,189.74,189.82,189.71,189.72,3753.0,185.7057,185.784,185.6764,185.6861,3753.0
2023-12-18 13:35:00,189.7,189.75,189.52,189.52,5011.0,185.6666,185.7155,185.4904,185.4904,5011.0
2023-12-18 13:40:00,189.54,189.73,189.47,189.7,28751.0,185.51,185.6959,185.4415,185.6666,28751.0
2023-12-18 13:45:00,189.7,189.7,189.56,189.67,13662.0,185.6666,185.6666,185.5295,185.6372,13662.0
2023-12-18 13:50:00,189.67,189.72,189.64,189.71,4961.0,185.6372,185.6861,185.6078,185.6764,4961.0
2023-12-18 13:55:00,189.7,189.74,189.64,189.73,4839.0,185.6666,185.7057,185.6078,185.6959,4839.0
2023-12-18 14:00:00,189.74,189.79,189.71,189.78,7403.0,185.7057,185.7547,185.6764,185.7449,7403.0
2023-12-18 14:05:00,189.78,189.94,189.77,189.86,8564.0,185.7449,185.9015,185.7351,185.8232,8564.0
2023-12-18 14:10:00,189.86,189.92,189.83,189.83,7144.0,185.8232,185.8819,185.7938,185.7938,7144.0
2023-12-18 14:15:00,189.84,190.11,189.83,190.11,4968.0,185.8036,186.0678,185.7938,186.0678,4968.0
2023-12-18 14:20:00,190.12,190.18,190.08,190.17,7149.0,186.0776,186.1364,186.0385,186.1266,7149.0
2023-12-18 14:25:00,190.18,190.18,189.91,189.99,12304.0,186.1364,186.1364,185.8721,185.9504,12304.0
2023-12-18 14:30:00,189.99,190.0,189.78,189.79,6643.0,185.9504,185.9602,185.7449,185.7547,6643.0
2023-12-18 14:35:00,189.78,189.8,189.64,189.66,4784.0,185.7449,185.7644,185.6078,185.6274,4784.0
2023-12-18 14:40:00,189.67,189.91,189.67,189.88,6532.0,185.6372,185.8721,185.6372,185.8427,6532.0
2023-12-18 14:45:00,189.89,190.07,189.89,189.93,6504.0,185.8525,186.0287,185.8525,185.8917,6504.0
2023-12-18 14:50:00,189.88,189.94,189.75,189.88,4794.0,185.8427,185.9015,185.7155,185.8427,4794.0
2023-12-18 14:55:00,189.88,189.94,189.86,189.9,4426.0,185.8427,185.9015,185.8232,185.8623,4426.0
2023-12-18 15:00:00,189.92,189.95,189.82,189.86,4162.0,185.8819,185.9112,185.784,185.8232,4162.0
2023-12-18 15:05:00,189.86,189.86,189.61,189.82,6136.0,185.8232,185.8232,185.5785,185.784,6136.0
2023-12-18 15:10:00,189.8,189.81,189.64,189.64,4823.0,185.7644,185.7742,185.6078,185.6078,4823.0
2023-12-18 15:15:00,189.67,189.88,189.66,189.75,9646.0,185.6372,185.8427,185.6274,185.7155,9646.0
2023-12-18 15:20:00,189.75,189.92,189.73,189.91,11965.0,185.7155,185.8819,185.6959,185.8721,11965.0
2023-12-18 15:25:00,189.91,190.07,189.91,190.02,9779.0,185.8721,186.0287,185.8721,185.9798,9779.0
2023-12-18 15:30:00,190.01,190.16,189.99,190.11,16020.0,185.97,186.1168,185.9504,186.0678,16020.0
2023-12-18 15:35:00,190.12,190.29,190.12,190.29,14514.0,186.0776,186.244,186.0776,186.244,14514.0
2023-12-18 15:40:00,190.29,190.41,190.14,190.17,15016.0,186.244,186.3615,186.0972,186.1266,15016.0
2023-12-18 15:45:00,190.17,190.31,190.02,190.05,17810.0,186.1266,186.2636,185.9798,186.0091,17810.0
2023-12-18 15:50:00,190.05,190.22,190.01,190.16,25901.0,186.0091,186.1755,185.97,186.1168,25901.0
2023-12-18 15:55:00,190.15,190.3,189.73,189.75,132821.0,186.107,186.2538,185.6959,185.7155,132821.0
2023-12-19 09:30:00,189.53,190.6,188.84,190.37,66729.0,185.5002,186.5474,184.8249,186.3223,66729.0
2023-12-19 09:35:00,190.31,190.51,189.48,190.09,16459.0,186.2636,186.4593,185.4512,186.0483,16459.0
2023-12-19 09:40:00,190.14,190.14,189.2,189.49,14719.0,186.0972,186.0972,185.1772,185.461,14719.0
2023-12-19 09:45:00,189.4,189.64,189.04,189.09,34880.0,185.3729,185.6078,185.0206,185.0695,34880.0
2023-12-19 09:50:00,189.1,189.32,188.89,188.93,28719.0,185.0793,185.2946,184.8738,184.9129,28719.0
2023-12-19 09:55:00,188.95,189.42,188.83,189.42,10942.0,184.9325,185.3925,184.8151,185.3925,10942.0
2023-12-19 10:00:00,189.32,189.52,188.95,189.13,27618.0,185.2946,185.4904,184.9325,185.1087,27618.0
2023-12-19 10:05:00,189.28,189.32,188.85,188.85,9856.0,185.2555,185.2946,184.8346,184.8346,9856.0
2023-12-19 10:10:00,188.73,188.87,188.72,188.81,7513.0,184.7172,184.8542,184.7074,184.7955,7513.0
2023-12-19 10:15:00,188.84,188.89,188.48,188.62,12675.0,184.8249,184.8738,184.4725,184.6095,12675.0
2023-12-19 10:20:00,188.57,188.91,188.56,188.87,11043.0,184.5606,184.8934,184.5508,184.8542,11043.0
2023-12-19 10:25:00,188.96,188.96,188.67,188.74,10765.0,184.9423,184.9423,184.6585,184.727,10765.0
2023-12-19 10:30:00,188.74,188.86,188.64,188.69,9089.0,184.727,184.8444,184.6291,184.678,9089.0
2023-12-19 10:35:00,188.64,188.77,188.19,188.25,14373.0,184.6291,184.7563,184.1887,184.2474,14373.0
2023-12-19 10:40:00,188.25,188.51,188.24,188.42,18391.0,184.2474,184.5019,184.2376,184.4138,18391.0
2023-12-19 10:45:00,188.47,188.68,188.41,188.58,11265.0,184.4627,184.6683,184.404,184.5704,11265.0
2023-12-19 10:50:00,188.59,188.95,188.58,188.95,12596.0,184.5802,184.9325,184.5704,184.9325,12596.0
2023-12-19 10:55:00,188.93,188.99,188.77,188.83,8727.0,184.9129,184.9717,184.7563,184.8151,8727.0
2023-12-19 11:00:00,188.89,189.04,188.7,189.04,12192.0,184.8738,185.0206,184.6878,185.0206,12192.0
2023-12-19 11:05:00,189.06,189.06,188.85,188.92,6902.0,185.0402,185.0402,184.8346,184.9031,6902.0
2023-12-19 11:10:00,188.93,189.09,188.88,189.02,6591.0,184.9129,185.0695,184.864,185.001,6591.0
2023-12-19 11:15:00,189.05,189.19,189.04,189.15,43653.0,185.0304,185.1674,185.0206,185.1283,43653.0
2023-12-19 11:20:00,189.16,189.17,189.0,189.15,6066.0,185.138,185.1478,184.9814,185.1283,6066.0
2023-12-19 11:25:00,189.12,189.51,189.12,189.37,5776.0,185.0989,185.4806,185.0989,185.3436,5776.0
2023-12-19 11:30:00,189.33,189.33,189.1,189.15,8914.0,185.3044,185.3044,185.0793,185.1283,8914.0
2023-12-19 11:35:00,189.14,189.14,188.79,189.03,15108.0,185.1185,185.1185,184.7759,185.0108,15108.0
2023-12-19 11:40:00,189.03,189.2,189.0,189.15,9043.0,185.0108,185.1772,184.9814,185.1283,9043.0
2023-12-19 11:45:00,189.17,189.26,189.1,189.25,5423.0,185.1478,185.2359,185.0793,185.2261,5423.0
2023-12-19 11:50:00,189.23,189.38,189.19,189.29,6426.0,185.2066,185.3534,185.1674,185.2653,6426.0
2023-12-19 11:55:00,189.25,189.3,189.19,189.2,11148.0,185.2261,185.2751,185.1674,185.1772,11148.0
2023-12-19 12:00:00,189.22,189.31,189.11,189.19,8675.0,185.1968,185.2849,185.0891,185.1674,8675.0
2023-12-19 12:05:00,189.16,189.19,189.07,189.12,4149.0,185.138,185.1674,185.05,185.0989,4149.0
2023-12-19 12:10:00,189.11,189.19,189.09,189.12,4281.0,185.0891,185.1674,185.0695,185.0989,4281.0
2023-12-19 12:15:00,189.1,189.1,189.0,189.0,9941.0,185.0793,185.0793,184.9814,184.9814,9941.0
2023-12-19 12:20:00,189.0,189.01,188.94,188.97,6894.0,184.9814,184.9912,184.9227,184.9521,6894.0
2023-12-19 12:25:00,188.96,188.99,188.94,188.99,8918.0,184.9423,184.9717,184.9227,184.9717,8918.0
2023-12-19 12:30:00,188.97,189.01,188.8,188.87,15585.0,184.9521,184.9912,184.7857,184.8542,15585.0
2023-12-19 12:35:00,188.89,188.98,188.65,188.85,48164.0,184.8738,184.9619,184.6389,184.8346,48164.0
2023-12-19 12:40:00,188.85,188.87,188.76,188.81,12688.0,184.8346,184.8542,184.7466,184.7955,12688.0
2023-12-19 12:45:00,188.8,188.98,188.72,188.98,9051.0,184.7857,184.9619,184.7074,184.9619,9051.0
2023-12-19 12:50:00,188.98,189.05,188.97,189.02,5121.0,184.9619,185.0304,184.9521,185.001,5121.0
2023-12-19 12:55:00,189.05,189.08,188.94,188.99,5293.0,185.0304,185.0597,184.9227,184.9717,5293.0
2023-12-19 13:00:00,188.98,188.98,188.89,188.95,10979.0,184.9619,184.9619,184.8738,184.9325,10979.0
2023-12-19 13:05:00,188.94,189.1,188.89,188.96,16920.0,184.9227,185.0793,184.8738,184.9423,16920.0
2023-12-19 13:10:00,188.99,189.06,188.98,189.03,6216.0,184.9717,185.0402,184.9619,185.0108,6216.0
2023-12-19 13:15:00,189.01,189.14,189.01,189.12,11989.0,184.9912,185.1185,184.9912,185.0989,11989.0
2023-12-19 13:20:00,189.12,189.33,189.11,189.26,7512.0,185.0989,185.3044,185.0891,185.2359,7512.0
2023-12-19 13:25:00,189.23,189.3,189.23,189.28,6542.0,185.2066,185.2751,185.2066,185.2555,6542.0
2023-12-19 13:30:00,189.27,189.29,189.03,189.04,8565.0,185.2457,185.2653,185.0108,185.0206,8565.0
2023-12-19 13:35:00,189.06,189.11,189.02,189.11,5471.0,185.0402,185.0891,185.001,185.0891,5471.0
2023-12-19 13:40:00,189.09,189.13,189.0,189.03,9370.0,185.0695,185.1087,184.9814,185.0108,9370.0
2023-12-19 13:45:00,189.03,189.19,189.03,189.1,16451.0,185.0108,185.1674,185.0108,185.0793,16451.0
2023-12-19 13:50:00,189.1,189.21,189.06,189.16,9354.0,185.0793,185.187,185.0402,185.138,9354.0
2023-12-19 13:55:00,189.19,189.22,189.14,189.18,5925.0,185.1674,185.1968,185.1185,185.1576,5925.0
2023-12-19 14:00:00,189.16,189.19,189.1,189.11,5461.0,185.138,185.1674,185.0793,185.0891,5461.0
2023-12-19 14:05:00,189.11,189.11,189.0,189.0,9408.0,185.0891,185.0891,184.9814,184.9814,9408.0
2023-12-19 14:10:00,189.0,189.08,188.98,189.0,10773.0,184.9814,185.0597,184.9619,184.9814,10773.0
2023-12-19 14:15:00,189.0,189.0,188.69,188.83,17105.0,184.9814,184.9814,184.678,184.8151,17105.0
2023-12-19 14:20:00,188.79,188.83,188.53,188.61,5073.0,184.7759,184.8151,184.5214,184.5997,5073.0
2023-12-19 14:25:00,188.56,188.59,188.37,188.44,6375.0,184.5508,184.5802,184.3648,184.4334,6375.0
2023-12-19 14:30:00,188.35,188.48,188.32,188.47,5111.0,184.3453,184.4725,184.3159,184.4627,5111.0
2023-12-19 14:35:00,188.43,188.43,188.29,188.3,2677.0,184.4236,184.4236,184.2865,184.2963,2677.0
2023-12-19 14:40:00,188.28,188.28,187.92,187.92,6681.0,184.2768,184.2768,183.9244,183.9244,6681.0
2023-12-19 14:45:00,187.88,187.92,187.81,187.86,5927.0,183.8853,183.9244,183.8168,183.8657,5927.0
2023-12-19 14:50:00,187.82,187.86,187.71,187.78,8340.0,183.8265,183.8657,183.7189,183.7874,8340.0
2023-12-19 14:55:00,187.74,187.8,187.68,187.68,8152.0,183.7482,183.807,183.6895,183.6895,8152.0
2023-12-19 15:00:00,187.7,187.74,187.5,187.59,17215.0,183.7091,183.7482,183.5133,183.6014,17215.0
2023-12-19 15:05:00,187.59,187.6,187.44,187.5,11178.0,183.6014,183.6112,183.4546,183.5133,11178.0
2023-12-19 15:10:00,187.51,187.53,187.35,187.38,8912.0,183.5231,183.5427,183.3665,183.3959,8912.0
2023-12-19 15:15:00,187.38,187.53,187.36,187.43,12808.0,183.3959,183.5427,183.3763,183.4448,12808.0
2023-12-19 15:20:00,187.43,187.47,187.3,187.37,9579.0,183.4448,183.484,183.3176,183.3861,9579.0
2023-12-19 15:25:00,187.36,187.36,187.25,187.36,11535.0,183.3763,183.3763,183.2687,183.3763,11535.0
2023-12-19 15:30:00,187.35,187.41,187.2,187.4,10709.0,183.3665,183.4253,183.2197,183.4155,10709.0
2023-12-19 15:35:00,187.39,187.6,187.29,187.51,35923.0,183.4057,183.6112,183.3078,183.5231,35923.0
2023-12-19 15:40:00,187.5,187.76,187.5,187.74,23335.0,183.5133,183.7678,183.5133,183.7482,23335.0
2023-12-19 15:45:00,187.74,187.85,187.53,187.58,26370.0,183.7482,183.8559,183.5427,183.5916,26370.0
2023-12-19 15:50:00,187.56,187.65,187.47,187.64,42607.0,183.5721,183.6602,183.484,183.6504,42607.0
2023-12-19 15:55:00,187.66,187.9,187.65,187.75,105831.0,183.6699,183.9048,183.6602,183.758,105831.0
2023-12-20 09:30:00,186.45,186.56,184.61,185.37,68164.0,182.4857,182.5933,180.6848,181.4286,68164.0
2023-12-20 09:35:00,185.73,185.73,184.28,185.09,13985.0,181.781,181.781,180.3618,181.1546,13985.0
2023-12-20 09:40:00,185.1,185.78,185.0,185.52,18797.0,181.1644,181.8299,181.0665,181.5754,18797.0
2023-12-20 09:45:00,185.67,186.21,185.3,186.2,38067.0,181.7223,182.2508,181.3601,182.241,38067.0
2023-12-20 09:50:00,186.14,186.21,185.7,186.13,21857.0,182.1823,182.2508,181.7516,182.1725,21857.0
2023-12-20 09:55:00,186.04,186.25,185.98,186.25,28750.0,182.0844,182.2899,182.0257,182.2899,28750.0
2023-12-20 10:00:00,186.39,186.57,185.79,185.85,31254.0,182.4269,182.6031,181.8397,181.8984,31254.0
2023-12-20 10:05:00,186.07,186.22,185.64,186.01,11211.0,182.1137,182.2606,181.6929,182.055,11211.0
2023-12-20 10:10:00,185.97,186.63,185.92,186.62,8478.0,182.0159,182.6618,181.9669,182.6521,8478.0
2023-12-20 10:15:00,186.68,187.16,186.58,186.67,9363.0,182.7108,183.1806,182.6129,182.701,9363.0
2023-12-20 10:20:00,186.65,186.69,186.21,186.22,5581.0,182.6814,182.7206,182.2508,182.2606,5581.0
2023-12-20 10:25:00,186.24,186.31,186.05,186.18,6378.0,182.2801,182.3486,182.0942,182.2214,6378.0
2023-12-20 10:30:00,186.17,186.46,186.06,186.34,14754.0,182.2116,182.4955,182.104,182.378,14754.0
2023-12-20 10:35:00,186.37,186.66,186.33,186.41,10284.0,182.4074,182.6912,182.3682,182.4465,10284.0
2023-12-20 10:40:00,186.37,186.76,186.37,186.69,7426.0,182.4074,182.7891,182.4074,182.7206,7426.0
2023-12-20 10:45:00,186.64,186.94,186.54,186.9,10343.0,182.6716,182.9652,182.5738,182.9261,10343.0
2023-12-20 10:50:00,186.84,187.2,186.84,187.16,13362.0,182.8674,183.2197,182.8674,183.1806,13362.0
2023-12-20 10:55:00,187.22,187.36,187.21,187.24,8350.0,183.2393,183.3763,183.2295,183.2589,8350.0
2023-12-20 11:00:00,187.25,187.45,187.21,187.36,8470.0,183.2687,183.4644,183.2295,183.3763,8470.0
2023-12-20 11:05:00,187.49,187.56,187.35,187.5,9715.0,183.5036,183.5721,183.3665,183.5133,9715.0
2023-12-20 11:10:00,187.53,187.55,187.19,187.37,16369.0,183.5427,183.5623,183.2099,183.3861,16369.0
2023-12-20 11:15:00,187.42,187.59,187.31,187.5,5236.0,183.435,183.6014,183.3274,183.5133,5236.0
2023-12-20 11:20:00,187.52,187.8,187.52,187.72,5273.0,183.5329,183.807,183.5329,183.7287,5273.0
2023-12-20 11:25:00,187.71,187.77,187.49,187.51,5383.0,183.7189,183.7776,183.5036,183.5231,5383.0
2023-12-20 11:30:00,187.51,187.59,187.2,187.35,9239.0,183.5231,183.6014,183.2197,183.3665,9239.0
2023-12-20 11:35:00,187.33,187.46,187.33,187.41,2938.0,183.347,183.4742,183.347,183.4253,2938.0
2023-12-20 11:40:00,187.41,187.46,187.17,187.17,8130.0,183.4253,183.4742,183.1904,183.1904,8130.0
2023-12-20 11:45:00,187.22,187.33,187.18,187.33,2186.0,183.2393,183.347,183.2001,183.347,2186.0
2023-12-20 11:50:00,187.28,187.31,187.2,187.22,8316.0,183.298,183.3274,183.2197,183.2393,8316.0
2023-12-20 11:55:00,187.21,187.28,187.17,187.19,4271.0,183.2295,183.298,183.1904,183.2099,4271.0
2023-12-20 12:00:00,187.13,187.39,187.12,187.39,2904.0,183.1512,183.4057,183.1414,183.4057,2904.0
2023-12-20 12:05:00,187.33,187.69,187.23,187.68,2919.0,183.347,183.6993,183.2491,183.6895,2919.0
2023-12-20 12:10:00,187.76,187.78,187.66,187.66,2903.0,183.7678,183.7874,183.6699,183.6699,2903.0
2023-12-20 12:15:00,187.66,187.8,187.6,187.74,11525.0,183.6699,183.807,183.6112,183.7482,11525.0
2023-12-20 12:20:00,187.8,187.84,187.68,187.71,6917.0,183.807,183.8461,183.6895,183.7189,6917.0
2023-12-20 12:25:00,187.72,187.77,187.64,187.71,2947.0,183.7287,183.7776,183.6504,183.7189,2947.0
2023-12-20 12:30:00,187.68,187.68,187.48,187.5,3755.0,183.6895,183.6895,183.4938,183.5133,3755.0
2023-12-20 12:35:00,187.42,187.47,187.36,187.47,4516.0,183.435,183.484,183.3763,183.484,4516.0
2023-12-20 12:40:00,187.43,187.43,187.3,187.36,5456.0,183.4448,183.4448,183.3176,183.3763,5456.0
2023-12-20 12:45:00,187.37,187.39,187.29,187.34,4377.0,183.3861,183.4057,183.3078,183.3567,4377.0
2023-12-20 12:50:00,187.32,187.43,187.31,187.39,6019.0,183.3372,183.4448,183.3274,183.4057,6019.0
2023-12-20 12:55:00,187.37,187.58,187.36,187.52,3160.0,183.3861,183.5916,183.3763,183.5329,3160.0
2023-12-20 13:00:00,187.49,187.51,187.44,187.47,3407.0,183.5036,183.5231,183.4546,183.484,3407.0
2023-12-20 13:05:00,187.51,187.55,187.37,187.37,3443.0,183.5231,183.5623,183.3861,183.3861,3443.0
2023-12-20 13:10:00,187.39,187.39,187.32,187.33,3318.0,183.4057,183.4057,183.3372,183.347,3318.0
2023-12-20 13:15:00,187.32,187.36,187.2,187.26,9476.0,183.3372,183.3763,183.2197,183.2784,9476.0
2023-12-20 13:20:00,187.26,187.29,187.12,187.12,1577.0,183.2784,183.3078,183.1414,183.1414,1577.0
2023-12-20 13:25:00,187.11,187.11,186.88,186.99,8363.0,183.1316,183.1316,182.9065,183.0142,8363.0
2023-12-20 13:30:00,186.96,187.06,186.95,187.04,1808.0,182.9848,183.0827,182.975,183.0631,1808.0
2023-12-20 13:35:00,187.07,187.14,187.0,187.0,5122.0,183.0925,183.161,183.024,183.024,5122.0
2023-12-20 13:40:00,187.0,187.01,186.84,186.96,10455.0,183.024,183.0338,182.8674,182.9848,10455.0
2023-12-20 13:45:00,186.95,187.03,186.86,186.86,2943.0,182.975,183.0533,182.8869,182.8869,2943.0
2023-12-20 13:50:00,186.89,186.96,186.77,186.95,5176.0,182.9163,182.9848,182.7989,182.975,5176.0
2023-12-20 13:55:00,186.9,186.96,186.89,186.91,2233.0,182.9261,182.9848,182.9163,182.9359,2233.0
2023-12-20 14:00:00,186.88,186.92,186.8,186.81,3542.0,182.9065,182.9457,182.8282,182.838,3542.0
2023-12-20 14:05:00,186.83,187.07,186.8,187.07,4877.0,182.8576,183.0925,182.8282,183.0925,4877.0
2023-12-20 14:10:00,187.07,187.09,186.92,186.92,4838.0,183.0925,183.1121,182.9457,182.9457,4838.0
2023-12-20 14:15:00,186.88,186.88,186.79,186.81,3794.0,182.9065,182.9065,182.8184,182.838,3794.0
2023-12-20 14:20:00,186.82,186.93,186.77,186.93,4889.0,182.8478,182.9555,182.7989,182.9555,4889.0
2023-12-20 14:25:00,186.93,187.01,186.89,186.99,4442.0,182.9555,183.0338,182.9163,183.0142,4442.0
2023-12-20 14:30:00,187.05,187.18,187.05,187.07,4433.0,183.0729,183.2001,183.0729,183.0925,4433.0
2023-12-20 14:35:00,187.08,187.19,187.08,187.13,2836.0,183.1023,183.2099,183.1023,183.1512,2836.0
2023-12-20 14:40:00,187.15,187.19,186.98,186.98,9435.0,183.1708,183.2099,183.0044,183.0044,9435.0
2023-12-20 14:45:00,187.04,187.37,187.02,187.15,4612.0,183.0631,183.3861,183.0435,183.1708,4612.0
2023-12-20 14:50:00,187.22,187.22,186.42,186.64,5804.0,183.2393,183.2393,182.4563,182.6716,5804.0
2023-12-20 14:55:00,186.67,186.67,186.05,186.21,6144.0,182.701,182.701,182.0942,182.2508,6144.0
2023-12-20 15:00:00,186.19,186.2,186.01,186.1,10106.0,182.2312,182.241,182.055,182.1431,10106.0
2023-12-20 15:05:00,186.05,186.21,186.0,186.21,9023.0,182.0942,182.2508,182.0452,182.2508,9023.0
2023-12-20 15:10:00,186.24,186.51,186.23,186.26,4238.0,182.2801,182.5444,182.2703,182.2997,4238.0
2023-12-20 15:15:00,186.3,186.6,186.23,186.47,10511.0,182.3389,182.6325,182.2703,182.5052,10511.0
2023-12-20 15:20:00,186.42,186.45,186.24,186.33,6781.0,182.4563,182.4857,182.2801,182.3682,6781.0
2023-12-20 15:25:00,186.3,186.46,186.26,186.31,8969.0,182.3389,182.4955,182.2997,182.3486,8969.0
2023-12-20 15:30:00,186.28,186.37,185.97,185.97,12750.0,182.3193,182.4074,182.0159,182.0159,12750.0
2023-12-20 15:35:00,185.96,186.1,185.86,186.07,13166.0,182.0061,182.1431,181.9082,182.1137,13166.0
2023-12-20 15:40:00,186.04,186.31,186.04,186.22,17906.0,182.0844,182.3486,182.0844,182.2606,17906.0
2023-12-20 15:45:00,186.22,186.35,186.11,186.35,19505.0,182.2606,182.3878,182.1529,182.3878,19505.0
2023-12-20 15:50:00,186.4,186.43,185.89,186.13,46937.0,182.4367,182.4661,181.9376,182.1725,46937.0
2023-12-20 15:55:00,186.1,186.12,185.35,185.39,86333.0,182.1431,182.1627,181.4091,181.4482,86333.0
2023-12-21 09:30:00,185.13,185.5,184.55,185.21,24013.0,181.1937,181.5559,180.6261,181.272,24013.0
2023-12-21 09:35:00,185.11,186.5,185.1,186.5,5858.0,181.1742,182.5346,181.1644,182.5346,5858.0
2023-12-21 09:40:00,186.52,186.58,186.21,186.23,12554.0,182.5542,182.6129,182.2508,182.2703,12554.0
2023-12-21 09:45:00,186.25,186.54,186.24,186.46,9739.0,182.2899,182.5738,182.2801,182.4955,9739.0
2023-12-21 09:50:00,186.43,186.66,186.33,186.56,12318.0,182.4661,182.6912,182.3682,182.5933,12318.0
2023-12-21 09:55:00,186.59,186.75,186.34,186.43,10862.0,182.6227,182.7793,182.378,182.4661,10862.0
2023-12-21 10:00:00,186.43,186.67,186.39,186.5,11686.0,182.4661,182.701,182.4269,182.5346,11686.0
2023-12-21 10:05:00,186.44,186.64,186.42,186.47,5327.0,182.4759,182.6716,182.4563,182.5052,5327.0
2023-12-21 10:10:00,186.43,186.43,186.08,186.21,9253.0,182.4661,182.4661,182.1235,182.2508,9253.0
2023-12-21 10:15:00,186.21,186.43,186.12,186.26,14784.0,182.2508,182.4661,182.1627,182.2997,14784.0
2023-12-21 10:20:00,186.39,186.62,186.19,186.62,3737.0,182.4269,182.6521,182.2312,182.6521,3737.0
2023-12-21 10:25:00,186.56,186.62,186.2,186.26,8883.0,182.5933,182.6521,182.241,182.2997,8883.0
2023-12-21 10:30:00,186.35,186.36,186.04,186.11,3211.0,182.3878,182.3976,182.0844,182.1529,3211.0
2023-12-21 10:35:00,186.17,186.17,185.88,186.15,6290.0,182.2116,182.2116,181.9278,182.192,6290.0
2023-12-21 10:40:00,186.06,186.31,186.05,186.2,4008.0,182.104,182.3486,182.0942,182.241,4008.0
2023-12-21 10:45:00,186.19,186.51,186.19,186.34,17822.0,182.2312,182.5444,182.2312,182.378,17822.0
2023-12-21 10:50:00,186.35,186.46,186.26,186.28,2203.0,182.3878,182.4955,182.2997,182.3193,2203.0
2023-12-21 10:55:00,186.25,186.27,185.77,185.83,4455.0,182.2899,182.3095,181.8201,181.8788,4455.0
2023-12-21 11:00:00,185.78,186.0,185.75,185.94,3203.0,181.8299,182.0452,181.8006,181.9865,3203.0
2023-12-21 11:05:00,185.87,186.03,185.8,185.95,18346.0,181.918,182.0746,181.8495,181.9963,18346.0
2023-12-21 11:10:00,185.9,185.97,185.83,185.97,14307.0,181.9474,182.0159,181.8788,182.0159,14307.0
2023-12-21 11:15:00,185.95,186.06,185.94,186.05,5149.0,181.9963,182.104,181.9865,182.0942,5149.0
2023-12-21 11:20:00,186.05,186.23,186.0,186.21,9052.0,182.0942,182.2703,182.0452,182.2508,9052.0
2023-12-21 11:25:00,186.19,186.28,186.12,186.13,5120.0,182.2312,182.3193,182.1627,182.1725,5120.0
2023-12-21 11:30:00,186.12,186.12,185.76,185.79,6739.0,182.1627,182.1627,181.8103,181.8397,6739.0
2023-12-21 11:35:00,185.78,185.84,185.64,185.69,3896.0,181.8299,181.8886,181.6929,181.7418,3896.0
2023-12-21 11:40:00,185.63,185.63,185.48,185.49,3617.0,181.6831,181.6831,181.5363,181.5461,3617.0
2023-12-21 11:45:00,185.39,185.39,185.06,185.17,9189.0,181.4482,181.4482,181.1252,181.2329,9189.0
2023-12-21 11:50:00,185.15,185.3,185.15,185.3,3853.0,181.2133,181.3601,181.2133,181.3601,3853.0
2023-12-21 11:55:00,185.23,185.23,184.94,184.94,3639.0,181.2916,181.2916,181.0078,181.0078,3639.0
2023-12-21 12:00:00,184.87,184.96,184.78,184.79,3965.0,180.9393,181.0273,180.8512,180.861,3965.0
2023-12-21 12:05:00,184.73,184.85,184.67,184.85,4757.0,180.8022,180.9197,180.7435,180.9197,4757.0
2023-12-21 12:10:00,184.88,185.12,184.87,185.07,8426.0,180.949,181.1839,180.9393,181.135,8426.0
2023-12-21 12:15:00,185.0,185.0,184.83,184.88,9440.0,181.0665,181.0665,180.9001,180.949,9440.0
2023-12-21 12:20:00,184.85,185.01,184.76,185.01,8090.0,180.9197,181.0763,180.8316,181.0763,8090.0
2023-12-21 12:25:00,185.02,185.2,185.02,185.2,3518.0,181.0861,181.2622,181.0861,181.2622,3518.0
2023-12-21 12:30:00,185.2,185.31,184.99,185.0,4867.0,181.2622,181.3699,181.0567,181.0665,4867.0
2023-12-21 12:35:00,184.98,185.14,184.97,185.14,2821.0,181.0469,181.2035,181.0371,181.2035,2821.0
2023-12-21 12:40:00,185.13,185.33,185.13,185.23,7410.0,181.1937,181.3895,181.1937,181.2916,7410.0
2023-12-21 12:45:00,185.34,185.39,185.3,185.34,8323.0,181.3993,181.4482,181.3601,181.3993,8323.0
2023-12-21 12:50:00,185.31,185.45,185.28,185.29,3998.0,181.3699,181.5069,181.3405,181.3503,3998.0
2023-12-21 12:55:00,185.25,185.27,185.12,185.12,1602.0,181.3112,181.3308,181.1839,181.1839,1602.0
2023-12-21 13:00:00,185.05,185.15,185.01,185.08,5515.0,181.1154,181.2133,181.0763,181.1448,5515.0
2023-12-21 13:05:00,185.12,185.27,185.12,185.18,3214.0,181.1839,181.3308,181.1839,181.2427,3214.0
2023-12-21 13:10:00,185.17,185.22,185.06,185.06,8390.0,181.2329,181.2818,181.1252,181.1252,8390.0
2023-12-21 13:15:00,185.05,185.19,184.96,184.96,3933.0,181.1154,181.2525,181.0273,181.0273,3933.0
2023-12-21 13:20:00,184.92,185.36,184.91,185.34,4953.0,180.9882,181.4188,180.9784,181.3993,4953.0
2023-12-21 13:25:00,185.25,185.32,185.13,185.25,11460.0,181.3112,181.3797,181.1937,181.3112,11460.0
2023-12-21 13:30:00,185.27,185.36,185.21,185.23,9942.0,181.3308,181.4188,181.272,181.2916,9942.0
2023-12-21 13:35:00,185.23,185.29,185.12,185.19,5405.0,181.2916,181.3503,181.1839,181.2525,5405.0
2023-12-21 13:40:00,185.22,185.25,185.09,185.22,7669.0,181.2818,181.3112,181.1546,181.2818,7669.0
2023-12-21 13:45:00,185.23,185.34,185.22,185.26,9555.0,181.2916,181.3993,181.2818,181.321,9555.0
2023-12-21 13:50:00,185.33,185.59,185.33,185.56,7978.0,181.3895,181.644,181.3895,181.6146,7978.0
2023-12-21 13:55:00,185.55,185.78,185.52,185.72,9920.0,181.6048,181.8299,181.5754,181.7712,9920.0
2023-12-21 14:00:00,185.68,185.74,185.62,185.73,4096.0,181.732,181.7908,181.6733,181.781,4096.0
2023-12-21 14:05:00,185.73,185.8,185.67,185.73,4823.0,181.781,181.8495,181.7223,181.781,4823.0
2023-12-21 14:10:00,185.72,185.92,185.71,185.84,7310.0,181.7712,181.9669,181.7614,181.8886,7310.0
2023-12-21 14:15:00,185.84,186.1,185.76,186.1,12513.0,181.8886,182.1431,181.8103,182.1431,12513.0
2023-12-21 14:20:00,186.08,186.14,186.01,186.11,7098.0,182.1235,182.1823,182.055,182.1529,7098.0
2023-12-21 14:25:00,186.09,186.18,185.9,186.17,10173.0,182.1333,182.2214,181.9474,182.2116,10173.0
2023-12-21 14:30:00,186.16,186.21,186.08,186.16,9314.0,182.2018,182.2508,182.1235,182.2018,9314.0
2023-12-21 14:35:00,186.17,186.3,186.13,186.15,5723.0,182.2116,182.3389,182.1725,182.192,5723.0
2023-12-21 14:40:00,186.18,186.38,186.03,186.38,22871.0,182.2214,182.4172,182.0746,182.4172,22871.0
2023-12-21 14:45:00,186.32,186.38,186.25,186.26,8872.0,182.3584,182.4172,182.2899,182.2997,8872.0
2023-12-21 14:50:00,186.24,186.31,186.16,186.25,9802.0,182.2801,182.3486,182.2018,182.2899,9802.0
2023-12-21 14:55:00,186.24,186.25,186.05,186.13,5513.0,182.2801,182.2899,182.0942,182.1725,5513.0
2023-12-21 15:00:00,186.09,186.14,185.95,185.95,7142.0,182.1333,182.1823,181.9963,181.9963,7142.0
2023-12-21 15:05:00,185.92,185.93,185.79,185.93,10792.0,181.9669,181.9767,181.8397,181.9767,10792.0
2023-12-21 15:10:00,185.9,186.21,185.9,186.09,6790.0,181.9474,182.2508,181.9474,182.1333,6790.0
2023-12-21 15:15:00,186.05,186.05,185.81,186.02,9679.0,182.0942,182.0942,181.8593,182.0648,9679.0
2023-12-21 15:20:00,186.0,186.23,185.99,186.02,7480.0,182.0452,182.2703,182.0354,182.0648,7480.0
2023-12-21 15:25:00,186.01,186.38,186.01,186.37,10089.0,182.055,182.4172,182.055,182.4074,10089.0
2023-12-21 15:30:00,186.37,186.38,186.17,186.28,6826.0,182.4074,182.4172,182.2116,182.3193,6826.0
2023-12-21 15:35:00,186.28,186.72,186.28,186.61,10046.0,182.3193,182.7499,182.3193,182.6423,10046.0
2023-12-21 15:40:00,186.58,186.7,186.43,186.47,15520.0,182.6129,182.7304,182.4661,182.5052,15520.0
2023-12-21 15:45:00,186.45,186.59,186.35,186.36,18547.0,182.4857,182.6227,182.3878,182.3976,18547.0
2023-12-21 15:50:00,186.33,186.71,186.33,186.56,27926.0,182.3682,182.7401,182.3682,182.5933,27926.0
2023-12-21 15:55:00,186.59,187.11,186.56,186.81,168826.0,182.6227,183.1316,182.5933,182.838,168826.0
2023-12-22 09:30:00,187.05,187.79,187.05,187.19,14008.0,183.0729,183.7972,183.0729,183.2099,14008.0
2023-12-22 09:35:00,187.16,187.16,186.3,186.3,1300.0,183.1806,183.1806,182.3389,182.3389,1300.0
2023-12-22 09:40:00,186.72,187.38,186.61,186.84,3706.0,182.7499,183.3959,182.6423,182.8674,3706.0
2023-12-22 09:45:00,186.79,187.08,186.79,187.08,4374.0,182.8184,183.1023,182.8184,183.1023,4374.0
2023-12-22 09:50:00,186.8,187.26,186.72,187.1,5662.0,182.8282,183.2784,182.7499,183.1218,5662.0
2023-12-22 09:55:00,187.27,187.37,187.0,187.03,2846.0,183.2882,183.3861,183.024,183.0533,2846.0
2023-12-22 10:00:00,187.14,187.42,187.09,187.42,2803.0,183.161,183.435,183.1121,183.435,2803.0
2023-12-22 10:05:00,187.32,187.32,187.11,187.18,7445.0,183.3372,183.3372,183.1316,183.2001,7445.0
2023-12-22 10:10:00,187.17,187.32,187.02,187.02,4718.0,183.1904,183.3372,183.0435,183.0435,4718.0
2023-12-22 10:15:00,187.07,187.24,186.95,187.18,4594.0,183.0925,183.2589,182.975,183.2001,4594.0
2023-12-22 10:20:00,187.22,187.52,187.19,187.47,3605.0,183.2393,183.5329,183.2099,183.484,3605.0
2023-12-22 10:25:00,187.38,187.44,187.25,187.44,1428.0,183.3959,183.4546,183.2687,183.4546,1428.0
2023-12-22 10:30:00,187.41,187.69,187.41,187.53,6575.0,183.4253,183.6993,183.4253,183.5427,6575.0
2023-12-22 10:35:00,187.53,187.63,187.42,187.48,20991.0,183.5427,183.6406,183.435,183.4938,20991.0
2023-12-22 10:40:00,187.54,187.61,187.07,187.21,9486.0,183.5525,183.621,183.0925,183.2295,9486.0
2023-12-22 10:45:00,187.2,187.4,187.15,187.4,5942.0,183.2197,183.4155,183.1708,183.4155,5942.0
2023-12-22 10:50:00,187.41,187.56,187.38,187.56,3256.0,183.4253,183.5721,183.3959,183.5721,3256.0
2023-12-22 10:55:00,187.56,187.67,187.51,187.59,6103.0,183.5721,183.6797,183.5231,183.6014,6103.0
2023-12-22 11:00:00,187.59,187.62,187.43,187.52,8087.0,183.6014,183.6308,183.4448,183.5329,8087.0
2023-12-22 11:05:00,187.5,187.81,187.45,187.73,4444.0,183.5133,183.8168,183.4644,183.7385,4444.0
2023-12-22 11:10:00,187.75,187.89,187.69,187.84,4744.0,183.758,183.895,183.6993,183.8461,4744.0
2023-12-22 11:15:00,187.84,187.94,187.79,187.94,9802.0,183.8461,183.944,183.7972,183.944,9802.0
2023-12-22 11:20:00,187.97,188.1,187.97,187.99,12855.0,183.9733,184.1006,183.9733,183.9929,12855.0
2023-12-22 11:25:00,187.99,188.08,187.93,188.02,5697.0,183.9929,184.081,183.9342,184.0223,5697.0
2023-12-22 11:30:00,188.02,188.08,187.76,187.76,5871.0,184.0223,184.081,183.7678,183.7678,5871.0
2023-12-22 11:35:00,187.63,187.7,187.47,187.7,4633.0,183.6406,183.7091,183.484,183.7091,4633.0
2023-12-22 11:40:00,187.58,187.61,187.46,187.59,9092.0,183.5916,183.621,183.4742,183.6014,9092.0
2023-12-22 11:45:00,187.6,187.6,187.31,187.45,7724.0,183.6112,183.6112,183.3274,183.4644,7724.0
2023-12-22 11:50:00,187.42,187.59,187.42,187.5,10074.0,183.435,183.6014,183.435,183.5133,10074.0
2023-12-22 11:55:00,187.51,187.57,187.47,187.54,12192.0,183.5231,183.5819,183.484,183.5525,12192.0
2023-12-22 12:00:00,187.54,187.59,187.39,187.4,5236.0,183.5525,183.6014,183.4057,183.4155,5236.0
2023-12-22 12:05:00,187.36,187.5,187.33,187.48,6253.0,183.3763,183.5133,183.347,183.4938,6253.0
2023-12-22 12:10:00,187.47,187.53,187.22,187.34,27714.0,183.484,183.5427,183.2393,183.3567,27714.0
2023-12-22 12:15:00,187.2,187.34,187.13,187.25,17925.0,183.2197,183.3567,183.1512,183.2687,17925.0
2023-12-22 12:20:00,187.22,187.49,187.19,187.49,13431.0,183.2393,183.5036,183.2099,183.5036,13431.0
2023-12-22 12:25:00,187.38,187.48,187.26,187.34,8969.0,183.3959,183.4938,183.2784,183.3567,8969.0
2023-12-22 12:30:00,187.27,187.4,187.25,187.31,5070.0,183.2882,183.4155,183.2687,183.3274,5070.0
2023-12-22 12:35:00,187.31,187.36,187.18,187.36,7813.0,183.3274,183.3763,183.2001,183.3763,7813.0
2023-12-22 12:40:00,187.37,187.4,187.32,187.4,4055.0,183.3861,183.4155,183.3372,183.4155,4055.0
2023-12-22 12:45:00,187.4,187.48,187.38,187.38,9535.0,183.4155,183.4938,183.3959,183.3959,9535.0
2023-12-22 12:50:00,187.4,187.55,187.39,187.52,3503.0,183.4155,183.5623,183.4057,183.5329,3503.0
2023-12-22 12:55:00,187.54,187.58,187.33,187.44,42520.0,183.5525,183.5916,183.347,183.4546,42520.0
2023-12-22 13:00:00,187.44,187.73,187.43,187.66,9690.0,183.4546,183.7385,183.4448,183.6699,9690.0
2023-12-22 13:05:00,187.66,187.84,187.66,187.68,6281.0,183.6699,183.8461,183.6699,183.6895,6281.0
2023-12-22 13:10:00,187.74,187.79,187.62,187.79,4292.0,183.7482,183.7972,183.6308,183.7972,4292.0
2023-12-22 13:15:00,187.84,187.97,187.76,187.88,3783.0,183.8461,183.9733,183.7678,183.8853,3783.0
2023-12-22 13:20:00,187.93,187.94,187.86,187.91,2196.0,183.9342,183.944,183.8657,183.9146,2196.0
2023-12-22 13:25:00,187.86,187.91,187.79,187.87,1601.0,183.8657,183.9146,183.7972,183.8755,1601.0
2023-12-22 13:30:00,187.82,187.93,187.79,187.79,7300.0,183.8265,183.9342,183.7972,183.7972,7300.0
2023-12-22 13:35:00,187.75,187.84,187.72,187.73,5762.0,183.758,183.8461,183.7287,183.7385,5762.0
2023-12-22 13:40:00,187.76,187.77,187.42,187.59,4381.0,183.7678,183.7776,183.435,183.6014,4381.0
2023-12-22 13:45:00,187.51,187.78,187.51,187.7,5993.0,183.5231,183.7874,183.5231,183.7091,5993.0
2023-12-22 13:50:00,187.73,187.82,187.7,187.76,5787.0,183.7385,183.8265,183.7091,183.7678,5787.0
2023-12-22 13:55:00,187.66,187.82,187.66,187.74,4899.0,183.6699,183.8265,183.6699,183.7482,4899.0
2023-12-22 14:00:00,187.7,187.8,187.69,187.74,2844.0,183.7091,183.807,183.6993,183.7482,2844.0
2023-12-22 14:05:00,187.65,187.65,187.38,187.43,5038.0,183.6602,183.6602,183.3959,183.4448,5038.0
2023-12-22 14:10:00,187.43,187.52,187.41,187.49,5712.0,183.4448,183.5329,183.4253,183.5036,5712.0
2023-12-22 14:15:00,187.46,187.46,187.27,187.28,2547.0,183.4742,183.4742,183.2882,183.298,2547.0
2023-12-22 14:20:00,187.36,187.36,187.0,187.08,3363.0,183.3763,183.3763,183.024,183.1023,3363.0
2023-12-22 14:25:00,187.03,187.16,186.96,187.13,5478.0,183.0533,183.1806,182.9848,183.1512,5478.0
2023-12-22 14:30:00,187.04,187.12,186.98,187.08,2926.0,183.0631,183.1414,183.0044,183.1023,2926.0
2023-12-22 14:35:00,187.14,187.26,187.13,187.25,4940.0,183.161,183.2784,183.1512,183.2687,4940.0
2023-12-22 14:40:00,187.22,187.52,187.22,187.51,5115.0,183.2393,183.5329,183.2393,183.5231,5115.0
2023-12-22 14:45:00,187.59,187.7,187.53,187.61,4596.0,183.6014,183.7091,183.5427,183.621,4596.0
2023-12-22 14:50:00,187.61,187.72,187.6,187.71,4575.0,183.621,183.7287,183.6112,183.7189,4575.0
2023-12-22 14:55:00,187.75,187.76,187.66,187.7,6504.0,183.758,183.7678,183.6699,183.7091,6504.0
2023-12-22 15:00:00,187.7,187.98,187.69,187.93,8991.0,183.7091,183.9831,183.6993,183.9342,8991.0
2023-12-22 15:05:00,187.89,187.93,187.86,187.87,3692.0,183.895,183.9342,183.8657,183.8755,3692.0
2023-12-22 15:10:00,187.9,187.95,187.83,187.87,3773.0,183.9048,183.9538,183.8363,183.8755,3773.0
2023-12-22 15:15:00,187.87,187.92,187.76,187.84,8114.0,183.8755,183.9244,183.7678,183.8461,8114.0
2023-12-22 15:20:00,187.83,187.83,187.62,187.74,9609.0,183.8363,183.8363,183.6308,183.7482,9609.0
2023-12-22 15:25:00,187.75,187.8,187.71,187.78,4771.0,183.758,183.807,183.7189,183.7874,4771.0
2023-12-22 15:30:00,187.77,187.77,187.59,187.59,6193.0,183.7776,183.7776,183.6014,183.6014,6193.0
2023-12-22 15:35:00,187.58,187.69,187.52,187.69,8845.0,183.5916,183.6993,183.5329,183.6993,8845.0
2023-12-22 15:40:00,187.67,187.91,187.63,187.84,17647.0,183.6797,183.9146,183.6406,183.8461,17647.0
2023-12-22 15:45:00,187.84,187.89,187.65,187.65,17060.0,183.8461,183.895,183.6602,183.6602,17060.0
2023-12-22 15:50:00,187.6,188.07,187.6,188.02,30344.0,183.6112,184.0712,183.6112,184.0223,30344.0
2023-12-22 15:55:00,188.02,188.09,187.78,187.92,88320.0,184.0223,184.0908,183.7874,183.9244,88320.0
2023-12-26 09:30:00,187.38,187.56,186.96,186.96,8059.0,183.3959,183.5721,182.9848,182.9848,8059.0
2023-12-26 09:35:00,186.85,187.31,186.85,187.09,3450.0,182.8772,183.3274,182.8772,183.1121,3450.0
2023-12-26 09:40:00,187.32,187.37,187.12,187.37,2034.0,183.3372,183.3861,183.1414,183.3861,2034.0
2023-12-26 09:45:00,187.44,187.52,187.28,187.36,2256.0,183.4546,183.5329,183.298,183.3763,2256.0
2023-12-26 09:50:00,187.21,187.21,186.77,186.77,5784.0,183.2295,183.2295,182.7989,182.7989,5784.0
2023-12-26 09:55:00,186.76,187.17,186.63,187.06,5084.0,182.7891,183.1904,182.6618,183.0827,5084.0
2023-12-26 10:00:00,186.97,187.26,186.95,187.03,4064.0,182.9946,183.2784,182.975,183.0533,4064.0
2023-12-26 10:05:00,187.06,187.17,187.06,187.08,2030.0,183.0827,183.1904,183.0827,183.1023,2030.0
2023-12-26 10:10:00,187.0,187.12,186.87,187.06,2804.0,183.024,183.1414,182.8967,183.0827,2804.0
2023-12-26 10:15:00,187.13,187.14,186.85,186.92,1667.0,183.1512,183.161,182.8772,182.9457,1667.0
2023-12-26 10:20:00,186.83,187.0,186.71,186.71,4214.0,182.8576,183.024,182.7401,182.7401,4214.0
2023-12-26 10:25:00,186.84,186.85,186.63,186.79,3670.0,182.8674,182.8772,182.6618,182.8184,3670.0
2023-12-26 10:30:00,186.78,186.86,186.72,186.75,2236.0,182.8087,182.8869,182.7499,182.7793,2236.0
2023-12-26 10:35:00,186.82,186.92,186.75,186.83,6667.0,182.8478,182.9457,182.7793,182.8576,6667.0
2023-12-26 10:40:00,186.85,187.01,186.85,187.0,3822.0,182.8772,183.0338,182.8772,183.024,3822.0
2023-12-26 10:45:00,186.95,187.15,186.9,187.14,2700.0,182.975,183.1708,182.9261,183.161,2700.0
2023-12-26 10:50:00,187.08,187.09,186.92,186.93,2193.0,183.1023,183.1121,182.9457,182.9555,2193.0
2023-12-26 10:55:00,186.92,187.0,186.8,187.0,3008.0,182.9457,183.024,182.8282,183.024,3008.0
2023-12-26 11:00:00,186.98,186.98,186.91,186.95,1555.0,183.0044,183.0044,182.9359,182.975,1555.0
2023-12-26 11:05:00,186.96,187.0,186.85,187.0,2488.0,182.9848,183.024,182.8772,183.024,2488.0
2023-12-26 11:10:00,186.95,187.03,186.94,187.01,880.0,182.975,183.0533,182.9652,183.0338,880.0
2023-12-26 11:15:00,186.97,186.97,186.87,186.88,2750.0,182.9946,182.9946,182.8967,182.9065,2750.0
2023-12-26 11:20:00,186.79,186.83,186.72,186.72,3371.0,182.8184,182.8576,182.7499,182.7499,3371.0
2023-12-26 11:25:00,186.74,186.8,186.7,186.76,2758.0,182.7695,182.8282,182.7304,182.7891,2758.0
2023-12-26 11:30:00,186.76,186.83,186.74,186.83,2308.0,182.7891,182.8576,182.7695,182.8576,2308.0
2023-12-26 11:35:00,186.84,186.87,186.79,186.79,1200.0,182.8674,182.8967,182.8184,182.8184,1200.0
2023-12-26 11:40:00,186.81,187.01,186.81,186.98,622.0,182.838,183.0338,182.838,183.0044,622.0
2023-12-26 11:45:00,186.94,186.99,186.89,186.91,2995.0,182.9652,183.0142,182.9163,182.9359,2995.0
2023-12-26 11:50:00,186.91,186.93,186.78,186.78,1839.0,182.9359,182.9555,182.8087,182.8087,1839.0
2023-12-26 11:55:00,186.8,186.8,186.72,186.76,2187.0,182.8282,182.8282,182.7499,182.7891,2187.0
2023-12-26 12:00:00,186.77,186.85,186.73,186.84,2741.0,182.7989,182.8772,182.7597,182.8674,2741.0
2023-12-26 12:05:00,186.81,186.81,186.65,186.65,3130.0,182.838,182.838,182.6814,182.6814,3130.0
2023-12-26 12:10:00,186.68,186.78,186.67,186.77,4134.0,182.7108,182.8087,182.701,182.7989,4134.0
2023-12-26 12:15:00,186.8,187.0,186.79,186.9,5014.0,182.8282,183.024,182.8184,182.9261,5014.0
2023-12-26 12:20:00,186.94,186.97,186.79,186.97,6120.0,182.9652,182.9946,182.8184,182.9946,6120.0
2023-12-26 12:25:00,187.0,187.03,186.9,186.9,1705.0,183.024,183.0533,182.9261,182.9261,1705.0
2023-12-26 12:30:00,186.85,186.94,186.8,186.93,2181.0,182.8772,182.9652,182.8282,182.9555,2181.0
2023-12-26 12:35:00,186.89,187.0,186.8,186.85,9788.0,182.9163,183.024,182.8282,182.8772,9788.0
2023-12-26 12:40:00,186.88,187.04,186.85,186.98,3145.0,182.9065,183.0631,182.8772,183.0044,3145.0
2023-12-26 12:45:00,186.99,187.08,186.97,187.08,1142.0,183.0142,183.1023,182.9946,183.1023,1142.0
2023-12-26 12:50:00,187.02,187.07,186.94,187.05,1521.0,183.0435,183.0925,182.9652,183.0729,1521.0
2023-12-26 12:55:00,187.03,187.03,186.99,187.02,601.0,183.0533,183.0533,183.0142,183.0435,601.0
2023-12-26 13:00:00,187.07,187.16,187.06,187.13,2120.0,183.0925,183.1806,183.0827,183.1512,2120.0
2023-12-26 13:05:00,187.08,187.15,187.08,187.12,1499.0,183.1023,183.1708,183.1023,183.1414,1499.0
2023-12-26 13:10:00,187.12,187.23,187.11,187.18,1859.0,183.1414,183.2491,183.1316,183.2001,1859.0
2023-12-26 13:15:00,187.14,187.15,186.97,187.03,2737.0,183.161,183.1708,182.9946,183.0533,2737.0
2023-12-26 13:20:00,187.04,187.14,187.04,187.14,1093.0,183.0631,183.161,183.0631,183.161,1093.0
2023-12-26 13:25:00,187.09,187.12,187.03,187.09,1711.0,183.1121,183.1414,183.0533,183.1121,1711.0
2023-12-26 13:30:00,187.1,187.18,187.07,187.16,2357.0,183.1218,183.2001,183.0925,183.1806,2357.0
2023-12-26 13:35:00,187.18,187.19,187.13,187.16,1559.0,183.2001,183.2099,183.1512,183.1806,1559.0
2023-12-26 13:40:00,187.15,187.27,187.15,187.27,5369.0,183.1708,183.2882,183.1708,183.2882,5369.0
2023-12-26 13:45:00,187.25,187.3,187.2,187.21,1856.0,183.2687,183.3176,183.2197,183.2295,1856.0
2023-12-26 13:50:00,187.23,187.23,187.15,187.18,1980.0,183.2491,183.2491,183.1708,183.2001,1980.0
2023-12-26 13:55:00,187.22,187.28,187.21,187.25,2816.0,183.2393,183.298,183.2295,183.2687,2816.0
2023-12-26 14:00:00,187.25,187.3,187.22,187.26,3556.0,183.2687,183.3176,183.2393,183.2784,3556.0
2023-12-26 14:05:00,187.23,187.3,187.23,187.26,4072.0,183.2491,183.3176,183.2491,183.2784,4072.0
2023-12-26 14:10:00,187.27,187.28,187.23,187.24,2739.0,183.2882,183.298,183.2491,183.2589,2739.0
2023-12-26 14:15:00,187.25,187.26,187.22,187.22,1543.0,183.2687,183.2784,183.2393,183.2393,1543.0
2023-12-26 14:20:00,187.22,187.28,187.19,187.2,5344.0,183.2393,183.298,183.2099,183.2197,5344.0
2023-12-26 14:25:00,187.23,187.28,187.22,187.25,5249.0,183.2491,183.298,183.2393,183.2687,5249.0
2023-12-26 14:30:00,187.27,187.41,187.26,187.34,3813.0,183.2882,183.4253,183.2784,183.3567,3813.0
2023-12-26 14:35:00,187.36,187.41,187.33,187.35,4611.0,183.3763,183.4253,183.347,183.3665,4611.0
2023-12-26 14:40:00,187.39,187.42,187.39,187.42,615.0,183.4057,183.435,183.4057,183.435,615.0
2023-12-26 14:45:00,187.45,187.5,187.41,187.43,4973.0,183.4644,183.5133,183.4253,183.4448,4973.0
2023-12-26 14:50:00,187.41,187.47,187.41,187.47,1558.0,183.4253,183.484,183.4253,183.484,1558.0
2023-12-26 14:55:00,187.47,187.53,187.44,187.53,3789.0,183.484,183.5427,183.4546,183.5427,3789.0
2023-12-26 15:00:00,187.48,187.49,187.42,187.46,3785.0,183.4938,183.5036,183.435,183.4742,3785.0
2023-12-26 15:05:00,187.46,187.49,187.41,187.45,3600.0,183.4742,183.5036,183.4253,183.4644,3600.0
2023-12-26 15:10:00,187.42,187.43,187.31,187.38,3025.0,183.435,183.4448,183.3274,183.3959,3025.0
2023-12-26 15:15:00,187.32,187.32,187.24,187.3,3484.0,183.3372,183.3372,183.2589,183.3176,3484.0
2023-12-26 15:20:00,187.28,187.47,187.28,187.46,2881.0,183.298,183.484,183.298,183.4742,2881.0
2023-12-26 15:25:00,187.46,187.69,187.39,187.39,4445.0,183.4742,183.6993,183.4057,183.4057,4445.0
2023-12-26 15:30:00,187.42,187.51,187.4,187.48,3158.0,183.435,183.5231,183.4155,183.4938,3158.0
2023-12-26 15:35:00,187.49,187.5,187.29,187.36,7419.0,183.5036,183.5133,183.3078,183.3763,7419.0
2023-12-26 15:40:00,187.34,187.39,187.32,187.35,4406.0,183.3567,183.4057,183.3372,183.3665,4406.0
2023-12-26 15:45:00,187.37,187.42,187.12,187.14,7431.0,183.3861,183.435,183.1414,183.161,7431.0
2023-12-26 15:50:00,187.04,187.38,187.03,187.19,15924.0,183.0631,183.3959,183.0533,183.2099,15924.0
2023-12-26 15:55:00,187.22,187.55,187.21,187.5,81993.0,183.2393,183.5623,183.2295,183.5133,81993.0
2023-12-27 09:30:00,187.34,187.57,186.87,187.56,17685.0,183.3567,183.5819,182.8967,183.5721,17685.0
2023-12-27 09:35:00,187.58,187.85,187.43,187.81,2738.0,183.5916,183.8559,183.4448,183.8168,2738.0
2023-12-27 09:40:00,187.84,188.03,187.67,187.74,6692.0,183.8461,184.0321,183.6797,183.7482,6692.0
2023-12-27 09:45:00,187.83,188.01,187.76,187.79,6973.0,183.8363,184.0125,183.7678,183.7972,6973.0
2023-12-27 09:50:00,187.79,187.99,187.78,187.83,2422.0,183.7972,183.9929,183.7874,183.8363,2422.0
2023-12-27 09:55:00,187.82,188.07,187.82,187.92,4705.0,183.8265,184.0712,183.8265,183.9244,4705.0
2023-12-27 10:00:00,187.97,187.97,187.52,187.59,2291.0,183.9733,183.9733,183.5329,183.6014,2291.0
2023-12-27 10:05:00,187.56,187.57,187.43,187.45,2809.0,183.5721,183.5819,183.4448,183.4644,2809.0
2023-12-27 10:10:00,187.49,187.64,187.35,187.35,7161.0,183.5036,183.6504,183.3665,183.3665,7161.0
2023-12-27 10:15:00,187.3,187.4,187.19,187.28,800.0,183.3176,183.4155,183.2099,183.298,800.0
2023-12-27 10:20:00,187.37,187.44,187.18,187.41,3999.0,183.3861,183.4546,183.2001,183.4253,3999.0
2023-12-27 10:25:00,187.42,187.44,187.24,187.33,7304.0,183.435,183.4546,183.2589,183.347,7304.0
2023-12-27 10:30:00,187.4,187.67,187.4,187.65,2927.0,183.4155,183.6797,183.4155,183.6602,2927.0
2023-12-27 10:35:00,187.64,187.75,187.59,187.62,3743.0,183.6504,183.758,183.6014,183.6308,3743.0
2023-12-27 10:40:00,187.58,187.69,187.54,187.68,2668.0,183.5916,183.6993,183.5525,183.6895,2668.0
2023-12-27 10:45:00,187.68,187.72,187.59,187.61,2625.0,183.6895,183.7287,183.6014,183.621,2625.0
2023-12-27 10:50:00,187.61,187.8,187.59,187.72,2750.0,183.621,183.807,183.6014,183.7287,2750.0
2023-12-27 10:55:00,187.68,187.7,187.55,187.7,2549.0,183.6895,183.7091,183.5623,183.7091,2549.0
2023-12-27 11:00:00,187.74,187.81,187.72,187.8,3719.0,183.7482,183.8168,183.7287,183.807,3719.0
2023-12-27 11:05:00,187.79,187.92,187.79,187.82,4423.0,183.7972,183.9244,183.7972,183.8265,4423.0
2023-12-27 11:10:00,187.87,188.02,187.84,187.93,3295.0,183.8755,184.0223,183.8461,183.9342,3295.0
2023-12-27 11:15:00,187.91,187.96,187.81,187.85,2533.0,183.9146,183.9636,183.8168,183.8559,2533.0
2023-12-27 11:20:00,187.81,187.91,187.8,187.8,1888.0,183.8168,183.9146,183.807,183.807,1888.0
2023-12-27 11:25:00,187.8,187.84,187.8,187.83,702.0,183.807,183.8461,183.807,183.8363,702.0
2023-12-27 11:30:00,187.8,187.84,187.76,187.81,2171.0,183.807,183.8461,183.7678,183.8168,2171.0
2023-12-27 11:35:00,187.78,187.9,187.77,187.87,3091.0,183.7874,183.9048,183.7776,183.8755,3091.0
2023-12-27 11:40:00,187.88,187.94,187.85,187.9,1349.0,183.8853,183.944,183.8559,183.9048,1349.0
2023-12-27 11:45:00,187.88,187.91,187.78,187.83,1685.0,183.8853,183.9146,183.7874,183.8363,1685.0
2023-12-27 11:50:00,187.87,187.95,187.86,187.95,1607.0,183.8755,183.9538,183.8657,183.9538,1607.0
2023-12-27 11:55:00,187.93,188.04,187.93,188.01,1861.0,183.9342,184.0419,183.9342,184.0125,1861.0
2023-12-27 12:00:00,187.95,188.04,187.94,188.04,1500.0,183.9538,184.0419,183.944,184.0419,1500.0
2023-12-27 12:05:00,188.06,188.06,187.88,187.93,2581.0,184.0614,184.0614,183.8853,183.9342,2581.0
2023-12-27 12:10:00,187.92,187.94,187.86,187.89,2396.0,183.9244,183.944,183.8657,183.895,2396.0
2023-12-27 12:15:00,187.91,187.94,187.88,187.91,876.0,183.9146,183.944,183.8853,183.9146,876.0
2023-12-27 12:20:00,187.91,187.93,187.85,187.91,1647.0,183.9146,183.9342,183.8559,183.9146,1647.0
2023-12-27 12:25:00,187.92,188.05,187.91,188.05,4686.0,183.9244,184.0516,183.9146,184.0516,4686.0
2023-12-27 12:30:00,188.05,188.05,187.97,188.03,3397.0,184.0516,184.0516,183.9733,184.0321,3397.0
2023-12-27 12:35:00,187.98,188.13,187.9,187.99,4801.0,183.9831,184.1299,183.9048,183.9929,4801.0
2023-12-27 12:40:00,187.91,187.97,187.85,187.89,3005.0,183.9146,183.9733,183.8559,183.895,3005.0
2023-12-27 12:45:00,187.88,188.03,187.82,188.03,2537.0,183.8853,184.0321,183.8265,184.0321,2537.0
2023-12-27 12:50:00,187.97,188.0,187.95,187.97,2961.0,183.9733,184.0027,183.9538,183.9733,2961.0
2023-12-27 12:55:00,188.0,188.03,187.91,187.99,1331.0,184.0027,184.0321,183.9146,183.9929,1331.0
2023-12-27 13:00:00,187.9,188.09,187.86,188.09,6127.0,183.9048,184.0908,183.8657,184.0908,6127.0
2023-12-27 13:05:00,188.05,188.31,188.05,188.31,3022.0,184.0516,184.3061,184.0516,184.3061,3022.0
2023-12-27 13:10:00,188.25,188.33,188.1,188.15,5716.0,184.2474,184.3257,184.1006,184.1495,5716.0
2023-12-27 13:15:00,188.14,188.29,188.12,188.16,2365.0,184.1397,184.2865,184.1202,184.1593,2365.0
2023-12-27 13:20:00,188.16,188.16,188.08,188.11,1386.0,184.1593,184.1593,184.081,184.1104,1386.0
2023-12-27 13:25:00,188.07,188.1,188.03,188.08,2276.0,184.0712,184.1006,184.0321,184.081,2276.0
2023-12-27 13:30:00,188.09,188.17,188.08,188.17,3976.0,184.0908,184.1691,184.081,184.1691,3976.0
2023-12-27 13:35:00,188.15,188.26,188.15,188.23,3738.0,184.1495,184.2572,184.1495,184.2278,3738.0
2023-12-27 13:40:00,188.24,188.39,188.23,188.38,4068.0,184.2376,184.3844,184.2278,184.3746,4068.0
2023-12-27 13:45:00,188.39,188.46,188.38,188.46,3104.0,184.3844,184.4529,184.3746,184.4529,3104.0
2023-12-27 13:50:00,188.44,188.49,188.33,188.4,6604.0,184.4334,184.4823,184.3257,184.3942,6604.0
2023-12-27 13:55:00,188.44,188.47,188.38,188.44,3866.0,184.4334,184.4627,184.3746,184.4334,3866.0
2023-12-27 14:00:00,188.46,188.46,188.11,188.11,4559.0,184.4529,184.4529,184.1104,184.1104,4559.0
2023-12-27 14:05:00,188.03,188.24,187.97,188.15,4621.0,184.0321,184.2376,183.9733,184.1495,4621.0
2023-12-27 14:10:00,188.1,188.1,187.95,188.06,6549.0,184.1006,184.1006,183.9538,184.0614,6549.0
2023-12-27 14:15:00,188.05,188.32,188.04,188.3,9092.0,184.0516,184.3159,184.0419,184.2963,9092.0
2023-12-27 14:20:00,188.28,188.37,188.27,188.28,7951.0,184.2768,184.3648,184.267,184.2768,7951.0
2023-12-27 14:25:00,188.25,188.35,188.18,188.28,3223.0,184.2474,184.3453,184.1789,184.2768,3223.0
2023-12-27 14:30:00,188.25,188.28,188.17,188.17,4675.0,184.2474,184.2768,184.1691,184.1691,4675.0
2023-12-27 14:35:00,188.22,188.29,188.18,188.29,2343.0,184.218,184.2865,184.1789,184.2865,2343.0
2023-12-27 14:40:00,188.23,188.23,188.06,188.13,1550.0,184.2278,184.2278,184.0614,184.1299,1550.0
2023-12-27 14:45:00,188.1,188.17,188.1,188.13,2792.0,184.1006,184.1691,184.1006,184.1299,2792.0
2023-12-27 14:50:00,188.14,188.21,188.1,188.13,6117.0,184.1397,184.2082,184.1006,184.1299,6117.0
2023-12-27 14:55:00,188.09,188.23,188.09,188.23,8935.0,184.0908,184.2278,184.0908,184.2278,8935.0
2023-12-27 15:00:00,188.23,188.36,188.21,188.34,1600.0,184.2278,184.3551,184.2082,184.3355,1600.0
2023-12-27 15:05:00,188.3,188.51,188.22,188.46,6594.0,184.2963,184.5019,184.218,184.4529,6594.0
2023-12-27 15:10:00,188.48,188.48,188.38,188.39,7959.0,184.4725,184.4725,184.3746,184.3844,7959.0
2023-12-27 15:15:00,188.38,188.48,188.38,188.42,6401.0,184.3746,184.4725,184.3746,184.4138,6401.0
2023-12-27 15:20:00,188.41,188.45,188.39,188.45,4436.0,184.404,184.4431,184.3844,184.4431,4436.0
2023-12-27 15:25:00,188.44,188.57,188.34,188.47,20939.0,184.4334,184.5606,184.3355,184.4627,20939.0
2023-12-27 15:30:00,188.47,188.57,188.45,188.55,15851.0,184.4627,184.5606,184.4431,184.541,15851.0
2023-12-27 15:35:00,188.56,188.6,188.36,188.4,12000.0,184.5508,184.59,184.3551,184.3942,12000.0
2023-12-27 15:40:00,188.39,188.41,188.18,188.18,7335.0,184.3844,184.404,184.1789,184.1789,7335.0
2023-12-27 15:45:00,188.17,188.26,188.08,188.2,11542.0,184.1691,184.2572,184.081,184.1985,11542.0
2023-12-27 15:50:00,188.18,188.18,187.76,188.1,16634.0,184.1789,184.1789,183.7678,184.1006,16634.0
2023-12-27 15:55:00,188.06,188.56,188.03,188.54,71105.0,184.0614,184.5508,184.0321,184.5312,71105.0
2023-12-28 09:30:00,189.0,189.18,188.55,189.18,14185.0,184.9814,185.1576,184.541,185.1576,14185.0
2023-12-28 09:35:00,189.1,189.8,189.09,189.37,7237.0,185.0793,185.7644,185.0695,185.3436,7237.0
2023-12-28 09:40:00,189.39,189.39,188.97,188.97,2040.0,185.3632,185.3632,184.9521,184.9521,2040.0
2023-12-28 09:45:00,189.06,189.15,189.04,189.11,2424.0,185.0402,185.1283,185.0206,185.0891,2424.0
2023-12-28 09:50:00,189.17,189.33,189.17,189.21,2009.0,185.1478,185.3044,185.1478,185.187,2009.0
2023-12-28 09:55:00,189.38,189.38,188.99,189.09,8423.0,185.3534,185.3534,184.9717,185.0695,8423.0
2023-12-28 10:00:00,189.18,189.24,189.06,189.18,3845.0,185.1576,185.2163,185.0402,185.1576,3845.0
2023-12-28 10:05:00,189.11,189.26,188.98,188.98,4373.0,185.0891,185.2359,184.9619,184.9619,4373.0
2023-12-28 10:10:00,188.98,189.19,188.98,189.17,7858.0,184.9619,185.1674,184.9619,185.1478,7858.0
2023-12-28 10:15:00,189.17,189.24,188.98,189.02,2061.0,185.1478,185.2163,184.9619,185.001,2061.0
2023-12-28 10:20:00,189.0,189.07,188.88,189.06,5442.0,184.9814,185.05,184.864,185.0402,5442.0
2023-12-28 10:25:00,189.06,189.22,189.01,189.22,6695.0,185.0402,185.1968,184.9912,185.1968,6695.0
2023-12-28 10:30:00,189.25,189.28,189.13,189.14,2550.0,185.2261,185.2555,185.1087,185.1185,2550.0
2023-12-28 10:35:00,189.17,189.21,189.06,189.13,5555.0,185.1478,185.187,185.0402,185.1087,5555.0
2023-12-28 10:40:00,189.12,189.17,188.97,189.09,7224.0,185.0989,185.1478,184.9521,185.0695,7224.0
2023-12-28 10:45:00,189.1,189.11,188.79,188.79,5979.0,185.0793,185.0891,184.7759,184.7759,5979.0
2023-12-28 10:50:00,188.89,188.99,188.86,188.88,4599.0,184.8738,184.9717,184.8444,184.864,4599.0
2023-12-28 10:55:00,188.86,188.93,188.7,188.7,3228.0,184.8444,184.9129,184.6878,184.6878,3228.0
2023-12-28 11:00:00,188.7,188.98,188.68,188.86,6207.0,184.6878,184.9619,184.6683,184.8444,6207.0
2023-12-28 11:05:00,188.97,189.1,188.94,188.94,4609.0,184.9521,185.0793,184.9227,184.9227,4609.0
2023-12-28 11:10:00,188.93,188.93,188.87,188.88,3992.0,184.9129,184.9129,184.8542,184.864,3992.0
2023-12-28 11:15:00,188.9,188.91,188.75,188.78,3918.0,184.8836,184.8934,184.7368,184.7661,3918.0
2023-12-28 11:20:00,188.82,188.85,188.76,188.81,3248.0,184.8053,184.8346,184.7466,184.7955,3248.0
2023-12-28 11:25:00,188.81,188.83,188.74,188.77,3788.0,184.7955,184.8151,184.727,184.7563,3788.0
2023-12-28 11:30:00,188.79,188.83,188.74,188.74,3676.0,184.7759,184.8151,184.727,184.727,3676.0
2023-12-28 11:35:00,188.74,188.77,188.73,188.73,1900.0,184.727,184.7563,184.7172,184.7172,1900.0
2023-12-28 11:40:00,188.79,188.85,188.77,188.83,2726.0,184.7759,184.8346,184.7563,184.8151,2726.0
2023-12-28 11:45:00,188.82,188.84,188.79,188.81,2892.0,184.8053,184.8249,184.7759,184.7955,2892.0
2023-12-28 11:50:00,188.81,188.9,188.77,188.9,3585.0,184.7955,184.8836,184.7563,184.8836,3585.0
2023-12-28 11:55:00,188.9,188.91,188.65,188.65,2076.0,184.8836,184.8934,184.6389,184.6389,2076.0
2023-12-28 12:00:00,188.66,188.83,188.65,188.7,3086.0,184.6487,184.8151,184.6389,184.6878,3086.0
2023-12-28 12:05:00,188.71,188.81,188.71,188.81,1947.0,184.6976,184.7955,184.6976,184.7955,1947.0
2023-12-28 12:10:00,188.81,188.86,188.69,188.74,7763.0,184.7955,184.8444,184.678,184.727,7763.0
2023-12-28 12:15:00,188.75,188.82,188.72,188.72,4168.0,184.7368,184.8053,184.7074,184.7074,4168.0
2023-12-28 12:20:00,188.77,188.78,188.67,188.75,6518.0,184.7563,184.7661,184.6585,184.7368,6518.0
2023-12-28 12:25:00,188.73,188.74,188.68,188.71,1489.0,184.7172,184.727,184.6683,184.6976,1489.0
2023-12-28 12:30:00,188.69,188.69,188.59,188.64,4229.0,184.678,184.678,184.5802,184.6291,4229.0
2023-12-28 12:35:00,188.64,188.68,188.58,188.67,3177.0,184.6291,184.6683,184.5704,184.6585,3177.0
2023-12-28 12:40:00,188.68,188.85,188.67,188.84,3677.0,184.6683,184.8346,184.6585,184.8249,3677.0
2023-12-28 12:45:00,188.91,189.07,188.9,189.0,4508.0,184.8934,185.05,184.8836,184.9814,4508.0
2023-12-28 12:50:00,189.03,189.09,189.03,189.05,2059.0,185.0108,185.0695,185.0108,185.0304,2059.0
2023-12-28 12:55:00,189.08,189.19,189.03,189.03,2286.0,185.0597,185.1674,185.0108,185.0108,2286.0
2023-12-28 13:00:00,189.06,189.08,188.91,188.91,1680.0,185.0402,185.0597,184.8934,184.8934,1680.0
2023-12-28 13:05:00,188.88,188.98,188.88,188.98,442.0,184.864,184.9619,184.864,184.9619,442.0
2023-12-28 13:10:00,188.98,189.0,188.9,188.97,3205.0,184.9619,184.9814,184.8836,184.9521,3205.0
2023-12-28 13:15:00,188.95,189.19,188.95,189.16,2128.0,184.9325,185.1674,184.9325,185.138,2128.0
2023-12-28 13:20:00,189.16,189.16,189.09,189.09,2126.0,185.138,185.138,185.0695,185.0695,2126.0
2023-12-28 13:25:00,189.09,189.09,188.91,188.96,2253.0,185.0695,185.0695,184.8934,184.9423,2253.0
2023-12-28 13:30:00,188.94,189.01,188.93,188.99,1388.0,184.9227,184.9912,184.9129,184.9717,1388.0
2023-12-28 13:35:00,188.94,189.08,188.93,189.01,2867.0,184.9227,185.0597,184.9129,184.9912,2867.0
2023-12-28 13:40:00,188.97,188.99,188.92,188.94,1351.0,184.9521,184.9717,184.9031,184.9227,1351.0
2023-12-28 13:45:00,188.99,189.15,188.99,189.08,3018.0,184.9717,185.1283,184.9717,185.0597,3018.0
2023-12-28 13:50:00,189.1,189.11,188.97,189.05,4140.0,185.0793,185.0891,184.9521,185.0304,4140.0
2023-12-28 13:55:00,189.01,189.05,188.99,189.0,2206.0,184.9912,185.0304,184.9717,184.9814,2206.0
2023-12-28 14:00:00,188.98,189.09,188.98,189.09,2522.0,184.9619,185.0695,184.9619,185.0695,2522.0
2023-12-28 14:05:00,189.08,189.08,189.0,189.0,2700.0,185.0597,185.0597,184.9814,184.9814,2700.0
2023-12-28 14:10:00,189.02,189.22,189.01,189.22,1781.0,185.001,185.1968,184.9912,185.1968,1781.0
2023-12-28 14:15:00,189.25,189.32,189.23,189.31,2074.0,185.2261,185.2946,185.2066,185.2849,2074.0
2023-12-28 14:20:00,189.29,189.33,189.22,189.33,2496.0,185.2653,185.3044,185.1968,185.3044,2496.0
2023-12-28 14:25:00,189.32,189.37,189.28,189.31,1447.0,185.2946,185.3436,185.2555,185.2849,1447.0
2023-12-28 14:30:00,189.37,189.47,189.33,189.34,3307.0,185.3436,185.4415,185.3044,185.3142,3307.0
2023-12-28 14:35:00,189.32,189.35,189.24,189.24,2002.0,185.2946,185.324,185.2163,185.2163,2002.0
2023-12-28 14:40:00,189.28,189.29,189.18,189.19,1395.0,185.2555,185.2653,185.1576,185.1674,1395.0
2023-12-28 14:45:00,189.2,189.31,189.17,189.31,2972.0,185.1772,185.2849,185.1478,185.2849,2972.0
2023-12-28 14:50:00,189.29,189.29,189.19,189.19,900.0,185.2653,185.2653,185.1674,185.1674,900.0
2023-12-28 14:55:00,189.18,189.24,189.16,189.23,3370.0,185.1576,185.2163,185.138,185.2066,3370.0
2023-12-28 15:00:00,189.23,189.27,189.15,189.23,3535.0,185.2066,185.2457,185.1283,185.2066,3535.0
2023-12-28 15:05:00,189.32,189.33,189.27,189.29,2265.0,185.2946,185.3044,185.2457,185.2653,2265.0
2023-12-28 15:10:00,189.29,189.29,189.15,189.24,4315.0,185.2653,185.2653,185.1283,185.2163,4315.0
2023-12-28 15:15:00,189.26,189.31,189.15,189.29,4940.0,185.2359,185.2849,185.1283,185.2653,4940.0
2023-12-28 15:20:00,189.31,189.36,189.18,189.22,2985.0,185.2849,185.3338,185.1576,185.1968,2985.0
2023-12-28 15:25:00,189.17,189.23,189.12,189.12,2188.0,185.1478,185.2066,185.0989,185.0989,2188.0
2023-12-28 15:30:00,189.12,189.19,189.08,189.19,5608.0,185.0989,185.1674,185.0597,185.1674,5608.0
2023-12-28 15:35:00,189.2,189.25,189.17,189.25,5829.0,185.1772,185.2261,185.1478,185.2261,5829.0
2023-12-28 15:40:00,189.23,189.33,189.21,189.33,6188.0,185.2066,185.3044,185.187,185.3044,6188.0
2023-12-28 15:45:00,189.31,189.36,189.14,189.14,8202.0,185.2849,185.3338,185.1185,185.1185,8202.0
2023-12-28 15:50:00,189.15,189.28,188.88,188.96,38522.0,185.1283,185.2555,184.864,184.9423,38522.0
2023-12-28 15:55:00,188.96,189.0,188.72,188.8,117700.0,184.9423,184.9814,184.7074,184.7857,117700.0
2023-12-29 09:30:00,188.74,189.25,188.74,189.25,13314.0,184.727,185.2261,184.727,185.2261,13314.0
2023-12-29 09:35:00,188.8,188.86,188.4,188.72,2578.0,184.7857,184.8444,184.3942,184.7074,2578.0
2023-12-29 09:40:00,188.91,188.93,188.79,188.79,1056.0,184.8934,184.9129,184.7759,184.7759,1056.0
2023-12-29 09:45:00,188.69,188.8,188.55,188.61,1485.0,184.678,184.7857,184.541,184.5997,1485.0
2023-12-29 09:50:00,188.54,188.69,188.54,188.64,1517.0,184.5312,184.678,184.5312,184.6291,1517.0
2023-12-29 09:55:00,188.7,188.99,188.6,188.98,7860.0,184.6878,184.9717,184.59,184.9619,7860.0
2023-12-29 10:00:00,188.93,189.19,188.93,189.13,2657.0,184.9129,185.1674,184.9129,185.1087,2657.0
2023-12-29 10:05:00,189.19,189.2,188.8,188.8,2527.0,185.1674,185.1772,184.7857,184.7857,2527.0
2023-12-29 10:10:00,188.8,188.82,188.66,188.82,2272.0,184.7857,184.8053,184.6487,184.8053,2272.0
2023-12-29 10:15:00,188.89,188.97,188.79,188.84,2327.0,184.8738,184.9521,184.7759,184.8249,2327.0
2023-12-29 10:20:00,188.85,189.04,188.85,188.96,2206.0,184.8346,185.0206,184.8346,184.9423,2206.0
2023-12-29 10:25:00,188.98,189.16,188.98,189.16,2207.0,184.9619,185.138,184.9619,185.138,2207.0
2023-12-29 10:30:00,189.22,189.28,189.12,189.27,6055.0,185.1968,185.2555,185.0989,185.2457,6055.0
2023-12-29 10:35:00,189.21,189.22,189.18,189.19,1805.0,185.187,185.1968,185.1576,185.1674,1805.0
2023-12-29 10:40:00,189.2,189.41,189.18,189.32,3106.0,185.1772,185.3827,185.1576,185.2946,3106.0
2023-12-29 10:45:00,189.44,189.5,188.95,189.2,2807.0,185.4121,185.4708,184.9325,185.1772,2807.0
2023-12-29 10:50:00,189.24,189.3,189.14,189.17,1067.0,185.2163,185.2751,185.1185,185.1478,1067.0
2023-12-29 10:55:00,189.22,189.27,189.16,189.23,2844.0,185.1968,185.2457,185.138,185.2066,2844.0
2023-12-29 11:00:00,189.2,189.34,189.16,189.25,2964.0,185.1772,185.3142,185.138,185.2261,2964.0
2023-12-29 11:05:00,189.25,189.27,188.95,188.95,5844.0,185.2261,185.2457,184.9325,184.9325,5844.0
2023-12-29 11:10:00,188.94,189.01,188.91,188.98,2725.0,184.9227,184.9912,184.8934,184.9619,2725.0
2023-12-29 11:15:00,188.97,188.97,188.74,188.82,2371.0,184.9521,184.9521,184.727,184.8053,2371.0
2023-12-29 11:20:00,188.71,188.78,188.57,188.63,5358.0,184.6976,184.7661,184.5606,184.6193,5358.0
2023-12-29 11:25:00,188.7,188.82,188.57,188.66,1806.0,184.6878,184.8053,184.5606,184.6487,1806.0
2023-12-29 11:30:00,188.58,188.74,188.58,188.64,2016.0,184.5704,184.727,184.5704,184.6291,2016.0
2023-12-29 11:35:00,188.69,188.71,188.62,188.71,2745.0,184.678,184.6976,184.6095,184.6976,2745.0
2023-12-29 11:40:00,188.8,188.85,188.7,188.7,2097.0,184.7857,184.8346,184.6878,184.6878,2097.0
2023-12-29 11:45:00,188.73,188.84,188.69,188.75,2528.0,184.7172,184.8249,184.678,184.7368,2528.0
2023-12-29 11:50:00,188.73,188.73,188.57,188.61,2256.0,184.7172,184.7172,184.5606,184.5997,2256.0
2023-12-29 11:55:00,188.61,188.62,188.5,188.59,2783.0,184.5997,184.6095,184.4921,184.5802,2783.0
2023-12-29 12:00:00,188.56,188.72,188.5,188.5,2911.0,184.5508,184.7074,184.4921,184.4921,2911.0
2023-12-29 12:05:00,188.52,188.56,188.46,188.49,1681.0,184.5117,184.5508,184.4529,184.4823,1681.0
2023-12-29 12:10:00,188.52,188.54,188.29,188.39,3905.0,184.5117,184.5312,184.2865,184.3844,3905.0
2023-12-29 12:15:00,188.38,188.44,188.29,188.44,2529.0,184.3746,184.4334,184.2865,184.4334,2529.0
2023-12-29 12:20:00,188.42,188.45,188.27,188.36,2641.0,184.4138,184.4431,184.267,184.3551,2641.0
2023-12-29 12:25:00,188.41,188.41,188.31,188.39,1106.0,184.404,184.404,184.3061,184.3844,1106.0
2023-12-29 12:30:00,188.43,188.54,188.43,188.48,3035.0,184.4236,184.5312,184.4236,184.4725,3035.0
2023-12-29 12:35:00,188.54,188.76,188.54,188.66,2672.0,184.5312,184.7466,184.5312,184.6487,2672.0
2023-12-29 12:40:00,188.68,188.73,188.64,188.64,2178.0,184.6683,184.7172,184.6291,184.6291,2178.0
2023-12-29 12:45:00,188.63,188.76,188.48,188.55,2596.0,184.6193,184.7466,184.4725,184.541,2596.0
2023-12-29 12:50:00,188.55,188.73,188.55,188.73,920.0,184.541,184.7172,184.541,184.7172,920.0
2023-12-29 12:55:00,188.81,188.82,188.79,188.79,244.0,184.7955,184.8053,184.7759,184.7759,244.0
2023-12-29 13:00:00,188.79,189.05,188.79,189.03,3840.0,184.7759,185.0304,184.7759,185.0108,3840.0
2023-12-29 13:05:00,189.01,189.02,188.98,188.98,548.0,184.9912,185.001,184.9619,184.9619,548.0
2023-12-29 13:10:00,188.93,188.94,188.74,188.74,5773.0,184.9129,184.9227,184.727,184.727,5773.0
2023-12-29 13:15:00,188.7,188.73,188.68,188.69,831.0,184.6878,184.7172,184.6683,184.678,831.0
2023-12-29 13:20:00,188.68,188.74,188.58,188.58,967.0,184.6683,184.727,184.5704,184.5704,967.0
2023-12-29 13:25:00,188.66,188.67,188.57,188.62,1201.0,184.6487,184.6585,184.5606,184.6095,1201.0
2023-12-29 13:30:00,188.61,188.72,188.58,188.7,1947.0,184.5997,184.7074,184.5704,184.6878,1947.0
2023-12-29 13:35:00,188.72,188.79,188.72,188.78,1437.0,184.7074,184.7759,184.7074,184.7661,1437.0
2023-12-29 13:40:00,188.82,188.82,188.67,188.76,779.0,184.8053,184.8053,184.6585,184.7466,779.0
2023-12-29 13:45:00,188.75,188.75,188.68,188.68,1796.0,184.7368,184.7368,184.6683,184.6683,1796.0
2023-12-29 13:50:00,188.7,188.82,188.64,188.64,2050.0,184.6878,184.8053,184.6291,184.6291,2050.0
2023-12-29 13:55:00,188.6,188.65,188.53,188.55,1618.0,184.59,184.6389,184.5214,184.541,1618.0
2023-12-29 14:00:00,188.57,188.71,188.57,188.67,1150.0,184.5606,184.6976,184.5606,184.6585,1150.0
2023-12-29 14:05:00,188.72,188.78,188.71,188.75,1282.0,184.7074,184.7661,184.6976,184.7368,1282.0
2023-12-29 14:10:00,188.77,188.79,188.71,188.72,970.0,184.7563,184.7759,184.6976,184.7074,970.0
2023-12-29 14:15:00,188.71,188.79,188.71,188.75,1301.0,184.6976,184.7759,184.6976,184.7368,1301.0
2023-12-29 14:20:00,188.77,188.92,188.77,188.92,1232.0,184.7563,184.9031,184.7563,184.9031,1232.0
2023-12-29 14:25:00,188.92,188.98,188.84,188.86,1500.0,184.9031,184.9619,184.8249,184.8444,1500.0
2023-12-29 14:30:00,188.9,189.01,188.85,188.99,3276.0,184.8836,184.9912,184.8346,184.9717,3276.0
2023-12-29 14:35:00,189.0,189.07,188.97,188.97,903.0,184.9814,185.05,184.9521,184.9521,903.0
2023-12-29 14:40:00,188.95,189.12,188.94,189.06,2499.0,184.9325,185.0989,184.9227,185.0402,2499.0
2023-12-29 14:45:00,189.05,189.16,189.05,189.16,1162.0,185.0304,185.138,185.0304,185.138,1162.0
2023-12-29 14:50:00,189.12,189.2,189.12,189.18,1756.0,185.0989,185.1772,185.0989,185.1576,1756.0
2023-12-29 14:55:00,189.2,189.2,189.04,189.07,2422.0,185.1772,185.1772,185.0206,185.05,2422.0
2023-12-29 15:00:00,189.12,189.14,189.08,189.14,1582.0,185.0989,185.1185,185.0597,185.1185,1582.0
2023-12-29 15:05:00,189.13,189.47,189.13,189.46,2533.0,185.1087,185.4415,185.1087,185.4317,2533.0
2023-12-29 15:10:00,189.44,189.44,189.3,189.4,3608.0,185.4121,185.4121,185.2751,185.3729,3608.0
2023-12-29 15:15:00,189.37,189.47,189.33,189.33,2453.0,185.3436,185.4415,185.3044,185.3044,2453.0
2023-12-29 15:20:00,189.26,189.4,189.18,189.36,3411.0,185.2359,185.3729,185.1576,185.3338,3411.0
2023-12-29 15:25:00,189.35,189.5,189.35,189.46,1882.0,185.324,185.4708,185.324,185.4317,1882.0
2023-12-29 15:30:00,189.48,189.59,189.35,189.52,9106.0,185.4512,185.5589,185.324,185.4904,9106.0
2023-12-29 15:35:00,189.51,189.56,189.4,189.48,3818.0,185.4806,185.5295,185.3729,185.4512,3818.0
2023-12-29 15:40:00,189.47,189.59,189.42,189.46,5166.0,185.4415,185.5589,185.3925,185.4317,5166.0
2023-12-29 15:45:00,189.42,189.55,189.4,189.44,8312.0,185.3925,185.5198,185.3729,185.4121,8312.0
2023-12-29 15:50:00,189.41,189.64,189.21,189.21,17249.0,185.3827,185.6078,185.187,185.187,17249.0
2023-12-29 15:55:00,189.14,189.64,189.12,189.44,84420.0,185.1185,185.6078,185.0989,185.4121,84420.0
2024-01-02 09:30:00,189.27,190.88,189.27,190.88,29066.0,185.2457,186.8215,185.2457,186.8215,29066.0
2024-01-02 09:35:00,190.61,190.61,189.55,189.94,10863.0,186.5572,186.5572,185.5198,185.9015,10863.0
2024-01-02 09:40:00,189.88,190.75,189.83,190.19,6501.0,185.8427,186.6942,185.7938,186.1461,6501.0
2024-01-02 09:45:00,190.02,190.49,190.02,190.34,3643.0,185.9798,186.4398,185.9798,186.293,3643.0
2024-01-02 09:50:00,190.43,190.43,189.65,190.03,16792.0,186.381,186.381,185.6176,185.9895,16792.0
2024-01-02 09:55:00,189.97,190.31,189.74,190.31,6514.0,185.9308,186.2636,185.7057,186.2636,6514.0
2024-01-02 10:00:00,190.21,190.3,189.51,189.58,20734.0,186.1657,186.2538,185.4806,185.5491,20734.0
2024-01-02 10:05:00,189.58,189.77,189.38,189.39,12828.0,185.5491,185.7351,185.3534,185.3632,12828.0
2024-01-02 10:10:00,189.38,189.87,189.32,189.79,22802.0,185.3534,185.833,185.2946,185.7547,22802.0
2024-01-02 10:15:00,189.75,189.76,189.62,189.63,5581.0,185.7155,185.7253,185.5883,185.5981,5581.0
2024-01-02 10:20:00,189.62,189.68,189.0,189.0,2545.0,185.5883,185.647,184.9814,184.9814,2545.0
2024-01-02 10:25:00,188.96,189.42,188.96,189.42,6878.0,184.9423,185.3925,184.9423,185.3925,6878.0
2024-01-02 10:30:00,189.24,189.42,189.17,189.34,7969.0,185.2163,185.3925,185.1478,185.3142,7969.0
2024-01-02 10:35:00,189.43,189.43,189.25,189.28,3020.0,185.4023,185.4023,185.2261,185.2555,3020.0
2024-01-02 10:40:00,189.32,189.49,189.14,189.49,5215.0,185.2946,185.461,185.1185,185.461,5215.0
2024-01-02 10:45:00,189.47,189.61,189.3,189.41,8530.0,185.4415,185.5785,185.2751,185.3827,8530.0
2024-01-02 10:50:00,189.42,189.45,189.16,189.21,10812.0,185.3925,185.4219,185.138,185.187,10812.0
2024-01-02 10:55:00,189.16,189.53,189.13,189.43,7825.0,185.138,185.5002,185.1087,185.4023,7825.0
2024-01-02 11:00:00,189.33,189.54,189.25,189.5,3227.0,185.3044,185.51,185.2261,185.4708,3227.0
2024-01-02 11:05:00,189.49,189.51,189.23,189.42,5913.0,185.461,185.4806,185.2066,185.3925,5913.0
2024-01-02 11:10:00,189.46,189.59,189.3,189.41,7098.0,185.4317,185.5589,185.2751,185.3827,7098.0
2024-01-02 11:15:00,189.41,189.43,189.25,189.33,9589.0,185.3827,185.4023,185.2261,185.3044,9589.0
2024-01-02 11:20:00,189.3,189.34,189.1,189.29,16202.0,185.2751,185.3142,185.0793,185.2653,16202.0
2024-01-02 11:25:00,189.25,189.32,189.09,189.32,20567.0,185.2261,185.2946,185.0695,185.2946,20567.0
2024-01-02 11:30:00,189.33,189.44,189.24,189.44,5063.0,185.3044,185.4121,185.2163,185.4121,5063.0
2024-01-02 11:35:00,189.4,189.4,189.07,189.08,10429.0,185.3729,185.3729,185.05,185.0597,10429.0
2024-01-02 11:40:00,189.03,189.37,189.03,189.37,9295.0,185.0108,185.3436,185.0108,185.3436,9295.0
2024-01-02 11:45:00,189.23,189.4,189.13,189.33,5807.0,185.2066,185.3729,185.1087,185.3044,5807.0
2024-01-02 11:50:00,189.33,189.53,189.32,189.49,5779.0,185.3044,185.5002,185.2946,185.461,5779.0
2024-01-02 11:55:00,189.49,189.5,189.25,189.32,2200.0,185.461,185.4708,185.2261,185.2946,2200.0
2024-01-02 12:00:00,189.28,189.38,189.22,189.26,14145.0,185.2555,185.3534,185.1968,185.2359,14145.0
2024-01-02 12:05:00,189.25,189.3,189.23,189.27,1437.0,185.2261,185.2751,185.2066,185.2457,1437.0
2024-01-02 12:10:00,189.28,189.28,189.07,189.12,3941.0,185.2555,185.2555,185.05,185.0989,3941.0
2024-01-02 12:15:00,189.19,189.19,189.0,189.09,11215.0,185.1674,185.1674,184.9814,185.0695,11215.0
2024-01-02 12:20:00,189.06,189.12,188.85,189.01,4560.0,185.0402,185.0989,184.8346,184.9912,4560.0
2024-01-02 12:25:00,189.0,189.06,188.95,189.06,2442.0,184.9814,185.0402,184.9325,185.0402,2442.0
2024-01-02 12:30:00,189.08,189.22,189.08,189.09,2457.0,185.0597,185.1968,185.0597,185.0695,2457.0
2024-01-02 12:35:00,189.08,189.25,189.06,189.22,4293.0,185.0597,185.2261,185.0402,185.1968,4293.0
2024-01-02 12:40:00,189.22,189.32,189.15,189.31,6735.0,185.1968,185.2946,185.1283,185.2849,6735.0
2024-01-02 12:45:00,189.3,189.32,189.17,189.26,6325.0,185.2751,185.2946,185.1478,185.2359,6325.0
2024-01-02 12:50:00,189.25,189.25,189.0,189.12,3345.0,185.2261,185.2261,184.9814,185.0989,3345.0
2024-01-02 12:55:00,189.07,189.2,189.07,189.2,1596.0,185.05,185.1772,185.05,185.1772,1596.0
2024-01-02 13:00:00,189.21,189.29,189.21,189.27,6997.0,185.187,185.2653,185.187,185.2457,6997.0
2024-01-02 13:05:00,189.28,189.56,189.25,189.52,5507.0,185.2555,185.5295,185.2261,185.4904,5507.0
2024-01-02 13:10:00,189.54,189.55,189.42,189.46,7145.0,185.51,185.5198,185.3925,185.4317,7145.0
2024-01-02 13:15:00,189.48,189.56,189.47,189.52,3755.0,185.4512,185.5295,185.4415,185.4904,3755.0
2024-01-02 13:20:00,189.54,189.62,189.39,189.58,5030.0,185.51,185.5883,185.3632,185.5491,5030.0
2024-01-02 13:25:00,189.54,189.71,189.53,189.62,3979.0,185.51,185.6764,185.5002,185.5883,3979.0
2024-01-02 13:30:00,189.59,189.61,189.51,189.57,4069.0,185.5589,185.5785,185.4806,185.5393,4069.0
2024-01-02 13:35:00,189.55,189.77,189.55,189.73,3713.0,185.5198,185.7351,185.5198,185.6959,3713.0
2024-01-02 13:40:00,189.77,189.81,189.64,189.69,6158.0,185.7351,185.7742,185.6078,185.6568,6158.0
2024-01-02 13:45:00,189.67,189.69,189.6,189.64,4623.0,185.6372,185.6568,185.5687,185.6078,4623.0
2024-01-02 13:50:00,189.64,189.7,189.58,189.58,5116.0,185.6078,185.6666,185.5491,185.5491,5116.0
2024-01-02 13:55:00,189.62,189.76,189.58,189.75,2320.0,185.5883,185.7253,185.5491,185.7155,2320.0
2024-01-02 14:00:00,189.81,189.87,189.69,189.85,3688.0,185.7742,185.833,185.6568,185.8134,3688.0
2024-01-02 14:05:00,189.84,189.92,189.71,189.8,5143.0,185.8036,185.8819,185.6764,185.7644,5143.0
2024-01-02 14:10:00,189.86,189.9,189.79,189.86,4285.0,185.8232,185.8623,185.7547,185.8232,4285.0
2024-01-02 14:15:00,189.89,189.95,189.86,189.95,2409.0,185.8525,185.9112,185.8232,185.9112,2409.0
2024-01-02 14:20:00,189.92,190.0,189.91,189.94,2671.0,185.8819,185.9602,185.8721,185.9015,2671.0
2024-01-02 14:25:00,189.91,189.91,189.78,189.78,3814.0,185.8721,185.8721,185.7449,185.7449,3814.0
2024-01-02 14:30:00,189.75,189.89,189.75,189.77,3279.0,185.7155,185.8525,185.7155,185.7351,3279.0
2024-01-02 14:35:00,189.71,189.77,189.66,189.71,2489.0,185.6764,185.7351,185.6274,185.6764,2489.0
2024-01-02 14:40:00,189.69,189.71,189.62,189.64,5229.0,185.6568,185.6764,185.5883,185.6078,5229.0
2024-01-02 14:45:00,189.62,189.71,189.55,189.66,6157.0,185.5883,185.6764,185.5198,185.6274,6157.0
2024-01-02 14:50:00,189.64,189.68,189.5,189.55,4346.0,185.6078,185.647,185.4708,185.5198,4346.0
2024-01-02 14:55:00,189.51,189.65,189.5,189.65,1801.0,185.4806,185.6176,185.4708,185.6176,1801.0
2024-01-02 15:00:00,189.59,189.8,189.59,189.77,6116.0,185.5589,185.7644,185.5589,185.7351,6116.0
2024-01-02 15:05:00,189.7,189.81,189.63,189.69,2742.0,185.6666,185.7742,185.5981,185.6568,2742.0
2024-01-02 15:10:00,189.74,189.77,189.61,189.73,3258.0,185.7057,185.7351,185.5785,185.6959,3258.0
2024-01-02 15:15:00,189.7,189.72,189.48,189.64,4257.0,185.6666,185.6861,185.4512,185.6078,4257.0
2024-01-02 15:20:00,189.55,189.66,189.47,189.58,5365.0,185.5198,185.6274,185.4415,185.5491,5365.0
2024-01-02 15:25:00,189.61,189.75,189.6,189.66,4962.0,185.5785,185.7155,185.5687,185.6274,4962.0
2024-01-02 15:30:00,189.63,189.73,189.6,189.66,4030.0,185.5981,185.6959,185.5687,185.6274,4030.0
2024-01-02 15:35:00,189.65,189.66,189.54,189.56,5638.0,185.6176,185.6274,185.51,185.5295,5638.0
2024-01-02 15:40:00,189.59,189.72,189.53,189.63,61423.0,185.5589,185.6861,185.5002,185.5981,61423.0
2024-01-02 15:45:00,189.65,189.84,189.6,189.81,13575.0,185.6176,185.8036,185.5687,185.7742,13575.0
2024-01-02 15:50:00,189.81,190.01,189.77,189.87,33653.0,185.7742,185.97,185.7351,185.833,33653.0
2024-01-02 15:55:00,189.91,190.22,189.87,190.2,126126.0,185.8721,186.1755,185.833,186.1559,126126.0
2024-01-03 09:30:00,190.79,190.89,190.36,190.69,24008.0,186.7334,186.8313,186.3125,186.6355,24008.0
2024-01-03 09:35:00,190.6,191.34,190.33,190.76,13343.0,186.5474,187.2717,186.2832,186.704,13343.0
2024-01-03 09:40:00,190.73,190.86,190.25,190.47,6182.0,186.6747,186.8019,186.2049,186.4202,6182.0
2024-01-03 09:45:00,190.44,190.76,190.32,190.55,7341.0,186.3908,186.704,186.2734,186.4985,7341.0
2024-01-03 09:50:00,190.55,190.84,190.3,190.73,8792.0,186.4985,186.7823,186.2538,186.6747,8792.0
2024-01-03 09:55:00,190.81,191.02,190.62,191.02,11618.0,186.753,186.9585,186.567,186.9585,11618.0
2024-01-03 10:00:00,190.8,190.81,190.25,190.73,27081.0,186.7432,186.753,186.2049,186.6747,27081.0
2024-01-03 10:05:00,190.71,190.8,190.28,190.38,8488.0,186.6551,186.7432,186.2342,186.3321,8488.0
2024-01-03 10:10:00,190.57,190.79,190.52,190.68,5585.0,186.5181,186.7334,186.4691,186.6257,5585.0
2024-01-03 10:15:00,190.6,190.69,190.51,190.61,7373.0,186.5474,186.6355,186.4593,186.5572,7373.0
2024-01-03 10:20:00,190.71,191.01,190.61,190.89,6240.0,186.6551,186.9487,186.5572,186.8313,6240.0
2024-01-03 10:25:00,190.98,191.12,190.92,191.06,4318.0,186.9193,187.0564,186.8606,186.9976,4318.0
2024-01-03 10:30:00,191.05,191.05,190.83,191.01,6474.0,186.9879,186.9879,186.7725,186.9487,6474.0
2024-01-03 10:35:00,191.02,191.2,191.01,191.16,10070.0,186.9585,187.1347,186.9487,187.0955,10070.0
2024-01-03 10:40:00,191.15,191.18,190.9,191.12,5997.0,187.0857,187.1151,186.8411,187.0564,5997.0
2024-01-03 10:45:00,191.12,191.34,191.09,191.25,5906.0,187.0564,187.2717,187.027,187.1836,5906.0
2024-01-03 10:50:00,191.3,191.3,190.98,190.98,7756.0,187.2325,187.2325,186.9193,186.9193,7756.0
2024-01-03 10:55:00,191.03,191.18,190.93,190.93,6565.0,186.9683,187.1151,186.8704,186.8704,6565.0
2024-01-03 11:00:00,190.9,191.02,190.67,190.69,6740.0,186.8411,186.9585,186.6159,186.6355,6740.0
2024-01-03 11:05:00,190.65,191.14,190.65,191.14,4243.0,186.5964,187.0759,186.5964,187.0759,4243.0
2024-01-03 11:10:00,191.1,191.28,191.01,191.2,6059.0,187.0368,187.213,186.9487,187.1347,6059.0
2024-01-03 11:15:00,191.21,191.27,190.95,191.25,15364.0,187.1445,187.2032,186.89,187.1836,15364.0
2024-01-03 11:20:00,191.3,191.39,191.1,191.28,4599.0,187.2325,187.3206,187.0368,187.213,4599.0
2024-01-03 11:25:00,191.38,191.7,191.37,191.51,18376.0,187.3108,187.624,187.3011,187.4381,18376.0
2024-01-03 11:30:00,191.52,191.64,191.43,191.64,4988.0,187.4479,187.5653,187.3598,187.5653,4988.0
2024-01-03 11:35:00,191.67,191.72,191.54,191.68,6332.0,187.5947,187.6436,187.4674,187.6045,6332.0
2024-01-03 11:40:00,191.68,191.86,191.66,191.76,13607.0,187.6045,187.7806,187.5849,187.6828,13607.0
2024-01-03 11:45:00,191.75,191.83,191.64,191.71,8740.0,187.673,187.7513,187.5653,187.6338,8740.0
2024-01-03 11:50:00,191.74,191.83,191.61,191.81,7568.0,187.6632,187.7513,187.536,187.7317,7568.0
2024-01-03 11:55:00,191.78,191.78,191.42,191.44,5842.0,187.7023,187.7023,187.35,187.3696,5842.0
2024-01-03 12:00:00,191.45,191.46,191.31,191.38,5179.0,187.3794,187.3891,187.2423,187.3108,5179.0
2024-01-03 12:05:00,191.4,191.51,191.3,191.31,8544.0,187.3304,187.4381,187.2325,187.2423,8544.0
2024-01-03 12:10:00,191.32,191.41,191.16,191.16,3514.0,187.2521,187.3402,187.0955,187.0955,3514.0
2024-01-03 12:15:00,191.2,191.27,191.06,191.06,4988.0,187.1347,187.2032,186.9976,186.9976,4988.0
2024-01-03 12:20:00,191.08,191.14,191.02,191.09,9394.0,187.0172,187.0759,186.9585,187.027,9394.0
2024-01-03 12:25:00,191.06,191.27,191.02,191.2,7065.0,186.9976,187.2032,186.9585,187.1347,7065.0
2024-01-03 12:30:00,191.16,191.32,191.14,191.2,6062.0,187.0955,187.2521,187.0759,187.1347,6062.0
2024-01-03 12:35:00,191.19,191.27,191.07,191.09,2205.0,187.1249,187.2032,187.0074,187.027,2205.0
2024-01-03 12:40:00,191.16,191.24,191.1,191.19,3271.0,187.0955,187.1738,187.0368,187.1249,3271.0
2024-01-03 12:45:00,191.2,191.27,191.15,191.24,7136.0,187.1347,187.2032,187.0857,187.1738,7136.0
2024-01-03 12:50:00,191.2,191.22,191.01,191.01,4095.0,187.1347,187.1542,186.9487,186.9487,4095.0
2024-01-03 12:55:00,191.05,191.11,191.01,191.11,2807.0,186.9879,187.0466,186.9487,187.0466,2807.0
2024-01-03 13:00:00,191.11,191.16,190.97,190.97,3770.0,187.0466,187.0955,186.9096,186.9096,3770.0
2024-01-03 13:05:00,190.98,190.98,190.85,190.86,3477.0,186.9193,186.9193,186.7921,186.8019,3477.0
2024-01-03 13:10:00,190.86,190.87,190.8,190.83,2215.0,186.8019,186.8117,186.7432,186.7725,2215.0
2024-01-03 13:15:00,190.89,190.96,190.86,190.91,4923.0,186.8313,186.8998,186.8019,186.8508,4923.0
2024-01-03 13:20:00,190.95,190.97,190.88,190.94,2879.0,186.89,186.9096,186.8215,186.8802,2879.0
2024-01-03 13:25:00,190.95,190.95,190.89,190.93,2384.0,186.89,186.89,186.8313,186.8704,2384.0
2024-01-03 13:30:00,190.91,191.02,190.91,190.93,5145.0,186.8508,186.9585,186.8508,186.8704,5145.0
2024-01-03 13:35:00,190.94,190.98,190.86,190.97,8066.0,186.8802,186.9193,186.8019,186.9096,8066.0
2024-01-03 13:40:00,190.98,191.07,190.95,190.96,11338.0,186.9193,187.0074,186.89,186.8998,11338.0
2024-01-03 13:45:00,190.98,190.98,190.87,190.91,9322.0,186.9193,186.9193,186.8117,186.8508,9322.0
2024-01-03 13:50:00,190.9,190.98,190.84,190.93,7394.0,186.8411,186.9193,186.7823,186.8704,7394.0
2024-01-03 13:55:00,190.9,190.98,190.84,190.87,20119.0,186.8411,186.9193,186.7823,186.8117,20119.0
2024-01-03 14:00:00,190.84,191.04,190.7,190.99,15532.0,186.7823,186.9781,186.6453,186.9291,15532.0
2024-01-03 14:05:00,190.98,190.99,190.73,190.96,7099.0,186.9193,186.9291,186.6747,186.8998,7099.0
2024-01-03 14:10:00,190.95,191.04,190.77,190.85,30083.0,186.89,186.9781,186.7138,186.7921,30083.0
2024-01-03 14:15:00,190.83,190.91,190.71,190.71,9606.0,186.7725,186.8508,186.6551,186.6551,9606.0
2024-01-03 14:20:00,190.73,190.96,190.68,190.95,12656.0,186.6747,186.8998,186.6257,186.89,12656.0
2024-01-03 14:25:00,190.95,191.32,190.93,191.1,15309.0,186.89,187.2521,186.8704,187.0368,15309.0
2024-01-03 14:30:00,191.12,191.18,190.9,191.09,7810.0,187.0564,187.1151,186.8411,187.027,7810.0
2024-01-03 14:35:00,191.08,191.19,191.07,191.12,8374.0,187.0172,187.1249,187.0074,187.0564,8374.0
2024-01-03 14:40:00,191.1,191.14,190.93,191.1,11314.0,187.0368,187.0759,186.8704,187.0368,11314.0
2024-01-03 14:45:00,191.11,191.11,190.84,190.99,5710.0,187.0466,187.0466,186.7823,186.9291,5710.0
2024-01-03 14:50:00,191.03,191.08,190.92,190.92,6746.0,186.9683,187.0172,186.8606,186.8606,6746.0
2024-01-03 14:55:00,190.91,190.97,190.81,190.97,9646.0,186.8508,186.9096,186.753,186.9096,9646.0
2024-01-03 15:00:00,190.96,191.0,190.73,190.94,34649.0,186.8998,186.9389,186.6747,186.8802,34649.0
2024-01-03 15:05:00,190.92,190.96,190.77,190.96,15792.0,186.8606,186.8998,186.7138,186.8998,15792.0
2024-01-03 15:10:00,190.99,191.05,190.92,191.02,4343.0,186.9291,186.9879,186.8606,186.9585,4343.0
2024-01-03 15:15:00,190.9,190.99,190.81,190.99,8749.0,186.8411,186.9291,186.753,186.9291,8749.0
2024-01-03 15:20:00,191.0,191.07,190.99,191.01,7219.0,186.9389,187.0074,186.9291,186.9487,7219.0
2024-01-03 15:25:00,191.02,191.19,190.98,191.19,9628.0,186.9585,187.1249,186.9193,187.1249,9628.0
2024-01-03 15:30:00,191.18,191.43,191.14,191.39,15071.0,187.1151,187.3598,187.0759,187.3206,15071.0
2024-01-03 15:35:00,191.44,191.45,191.33,191.42,12197.0,187.3696,187.3794,187.2619,187.35,12197.0
2024-01-03 15:40:00,191.4,191.51,191.23,191.23,24537.0,187.3304,187.4381,187.164,187.164,24537.0
2024-01-03 15:45:00,191.23,191.37,191.19,191.25,27583.0,187.164,187.3011,187.1249,187.1836,27583.0
2024-01-03 15:50:00,191.24,191.35,191.14,191.17,72665.0,187.1738,187.2815,187.0759,187.1053,72665.0
2024-01-03 15:55:00,191.17,191.42,191.15,191.32,115355.0,187.1053,187.35,187.0857,187.2521,115355.0
2024-01-04 09:30:00,192.11,193.21,192.11,193.21,26820.0,188.0253,189.1019,188.0253,189.1019,26820.0
2024-01-04 09:35:00,193.13,193.13,192.75,193.06,4575.0,189.0236,189.0236,188.6517,188.9551,4575.0
2024-01-04 09:40:00,193.15,193.25,192.75,192.75,7407.0,189.0432,189.1411,188.6517,188.6517,7407.0
2024-01-04 09:45:00,192.87,193.09,192.6,193.0,5163.0,188.7692,188.9845,188.5049,188.8964,5163.0
2024-01-04 09:50:00,192.97,192.97,192.56,192.79,4120.0,188.867,188.867,188.4658,188.6909,4120.0
2024-01-04 09:55:00,192.75,192.82,192.57,192.79,1166.0,188.6517,188.7202,188.4755,188.6909,1166.0
2024-01-04 10:00:00,192.83,193.0,192.75,192.98,4239.0,188.73,188.8964,188.6517,188.8768,4239.0
2024-01-04 10:05:00,192.97,192.99,192.78,192.97,5390.0,188.867,188.8866,188.6811,188.867,5390.0
2024-01-04 10:10:00,192.96,193.46,192.92,193.34,9508.0,188.8573,189.3466,188.8181,189.2292,9508.0
2024-01-04 10:15:00,193.3,193.33,192.89,193.12,9578.0,189.19,189.2194,188.7887,189.0138,9578.0
2024-01-04 10:20:00,193.12,193.12,192.89,192.97,5825.0,189.0138,189.0138,188.7887,188.867,5825.0
2024-01-04 10:25:00,192.9,193.11,192.85,192.94,10761.0,188.7985,189.0041,188.7496,188.8377,10761.0
2024-01-04 10:30:00,192.82,192.9,192.69,192.69,1421.0,188.7202,188.7985,188.593,188.593,1421.0
2024-01-04 10:35:00,192.76,192.94,192.76,192.8,4177.0,188.6615,188.8377,188.6615,188.7007,4177.0
2024-01-04 10:40:00,192.77,192.89,192.75,192.83,2330.0,188.6713,188.7887,188.6517,188.73,2330.0
2024-01-04 10:45:00,192.83,192.88,192.68,192.68,3385.0,188.73,188.779,188.5832,188.5832,3385.0
2024-01-04 10:50:00,192.7,192.7,192.33,192.45,8100.0,188.6028,188.6028,188.2406,188.3581,8100.0
2024-01-04 10:55:00,192.42,192.46,192.32,192.37,4306.0,188.3287,188.3679,188.2309,188.2798,4306.0
2024-01-04 11:00:00,192.29,192.39,192.16,192.3,4508.0,188.2015,188.2994,188.0743,188.2113,4508.0
2024-01-04 11:05:00,192.41,192.44,192.34,192.35,1336.0,188.3189,188.3483,188.2504,188.2602,1336.0
2024-01-04 11:10:00,192.38,192.49,192.29,192.49,2479.0,188.2896,188.3972,188.2015,188.3972,2479.0
2024-01-04 11:15:00,192.54,192.54,192.36,192.39,5044.0,188.4462,188.4462,188.27,188.2994,5044.0
2024-01-04 11:20:00,192.42,192.58,192.38,192.57,2477.0,188.3287,188.4853,188.2896,188.4755,2477.0
2024-01-04 11:25:00,192.53,192.53,192.33,192.33,1861.0,188.4364,188.4364,188.2406,188.2406,1861.0
2024-01-04 11:30:00,192.37,192.41,192.17,192.19,4612.0,188.2798,188.3189,188.084,188.1036,4612.0
2024-01-04 11:35:00,192.26,192.27,191.98,191.99,5603.0,188.1721,188.1819,187.8981,187.9079,5603.0
2024-01-04 11:40:00,191.98,191.98,191.77,191.77,13068.0,187.8981,187.8981,187.6926,187.6926,13068.0
2024-01-04 11:45:00,191.8,191.86,191.76,191.77,7522.0,187.7219,187.7806,187.6828,187.6926,7522.0
2024-01-04 11:50:00,191.78,192.08,191.7,192.08,4546.0,187.7023,187.996,187.624,187.996,4546.0
2024-01-04 11:55:00,192.03,192.21,192.03,192.09,1800.0,187.947,188.1232,187.947,188.0057,1800.0
2024-01-04 12:00:00,192.23,192.23,191.93,191.93,1493.0,188.1428,188.1428,187.8492,187.8492,1493.0
2024-01-04 12:05:00,191.92,191.92,191.86,191.9,2301.0,187.8394,187.8394,187.7806,187.8198,2301.0
2024-01-04 12:10:00,191.9,191.92,191.69,191.7,5005.0,187.8198,187.8394,187.6143,187.624,5005.0
2024-01-04 12:15:00,191.73,191.96,191.69,191.96,8981.0,187.6534,187.8785,187.6143,187.8785,8981.0
2024-01-04 12:20:00,192.0,192.0,191.76,191.85,2098.0,187.9177,187.9177,187.6828,187.7709,2098.0
2024-01-04 12:25:00,191.84,192.0,191.84,191.95,1785.0,187.7611,187.9177,187.7611,187.8687,1785.0
2024-01-04 12:30:00,191.92,191.92,191.78,191.85,2822.0,187.8394,187.8394,187.7023,187.7709,2822.0
2024-01-04 12:35:00,191.79,191.96,191.76,191.95,8253.0,187.7121,187.8785,187.6828,187.8687,8253.0
2024-01-04 12:40:00,191.89,191.92,191.82,191.86,2777.0,187.81,187.8394,187.7415,187.7806,2777.0
2024-01-04 12:45:00,191.89,192.11,191.83,192.11,1618.0,187.81,188.0253,187.7513,188.0253,1618.0
2024-01-04 12:50:00,192.06,192.07,192.01,192.05,1527.0,187.9764,187.9862,187.9274,187.9666,1527.0
2024-01-04 12:55:00,192.07,192.07,191.91,192.03,4572.0,187.9862,187.9862,187.8296,187.947,4572.0
2024-01-04 13:00:00,192.06,192.09,192.04,192.08,1372.0,187.9764,188.0057,187.9568,187.996,1372.0
2024-01-04 13:05:00,192.11,192.11,192.03,192.04,2466.0,188.0253,188.0253,187.947,187.9568,2466.0
2024-01-04 13:10:00,192.09,192.09,191.96,192.04,2808.0,188.0057,188.0057,187.8785,187.9568,2808.0
2024-01-04 13:15:00,192.0,192.14,192.0,192.06,926.0,187.9177,188.0547,187.9177,187.9764,926.0
2024-01-04 13:20:00,192.04,192.09,192.03,192.04,3090.0,187.9568,188.0057,187.947,187.9568,3090.0
2024-01-04 13:25:00,192.02,192.06,191.95,191.99,2016.0,187.9372,187.9764,187.8687,187.9079,2016.0
2024-01-04 13:30:00,192.02,192.06,191.93,191.93,2235.0,187.9372,187.9764,187.8492,187.8492,2235.0
2024-01-04 13:35:00,191.91,191.95,191.86,191.89,2734.0,187.8296,187.8687,187.7806,187.81,2734.0
2024-01-04 13:40:00,191.91,191.94,191.88,191.94,2567.0,187.8296,187.8589,187.8002,187.8589,2567.0
2024-01-04 13:45:00,191.92,191.93,191.83,191.88,3868.0,187.8394,187.8492,187.7513,187.8002,3868.0
2024-01-04 13:50:00,191.92,191.97,191.86,191.93,1999.0,187.8394,187.8883,187.7806,187.8492,1999.0
2024-01-04 13:55:00,191.89,191.93,191.78,191.78,2179.0,187.81,187.8492,187.7023,187.7023,2179.0
2024-01-04 14:00:00,191.78,191.88,191.78,191.8,2103.0,187.7023,187.8002,187.7023,187.7219,2103.0
2024-01-04 14:05:00,191.8,191.85,191.78,191.82,5015.0,187.7219,187.7709,187.7023,187.7415,5015.0
2024-01-04 14:10:00,191.79,191.94,191.77,191.92,5804.0,187.7121,187.8589,187.6926,187.8394,5804.0
2024-01-04 14:15:00,191.89,191.91,191.74,191.74,2327.0,187.81,187.8296,187.6632,187.6632,2327.0
2024-01-04 14:20:00,191.74,191.82,191.73,191.74,2712.0,187.6632,187.7415,187.6534,187.6632,2712.0
2024-01-04 14:25:00,191.73,191.78,191.71,191.76,3426.0,187.6534,187.7023,187.6338,187.6828,3426.0
2024-01-04 14:30:00,191.74,191.75,191.6,191.6,3469.0,187.6632,187.673,187.5262,187.5262,3469.0
2024-01-04 14:35:00,191.59,191.59,191.45,191.45,2599.0,187.5164,187.5164,187.3794,187.3794,2599.0
2024-01-04 14:40:00,191.48,191.61,191.46,191.61,3262.0,187.4087,187.536,187.3891,187.536,3262.0
2024-01-04 14:45:00,191.57,191.82,191.56,191.81,3142.0,187.4968,187.7415,187.487,187.7317,3142.0
2024-01-04 14:50:00,191.82,191.86,191.71,191.78,1800.0,187.7415,187.7806,187.6338,187.7023,1800.0
2024-01-04 14:55:00,191.78,191.82,191.65,191.65,2628.0,187.7023,187.7415,187.5751,187.5751,2628.0
2024-01-04 15:00:00,191.65,191.65,191.43,191.45,5678.0,187.5751,187.5751,187.3598,187.3794,5678.0
2024-01-04 15:05:00,191.49,191.69,191.48,191.69,2698.0,187.4185,187.6143,187.4087,187.6143,2698.0
2024-01-04 15:10:00,191.69,191.77,191.56,191.6,3713.0,187.6143,187.6926,187.487,187.5262,3713.0
2024-01-04 15:15:00,191.6,191.6,191.45,191.47,3681.0,187.5262,187.5262,187.3794,187.3989,3681.0
2024-01-04 15:20:00,191.48,191.54,191.4,191.4,2567.0,187.4087,187.4674,187.3304,187.3304,2567.0
2024-01-04 15:25:00,191.41,191.45,191.39,191.44,5375.0,187.3402,187.3794,187.3206,187.3696,5375.0
2024-01-04 15:30:00,191.42,191.6,191.42,191.56,8301.0,187.35,187.5262,187.35,187.487,8301.0
2024-01-04 15:35:00,191.56,191.64,191.46,191.64,6341.0,187.487,187.5653,187.3891,187.5653,6341.0
2024-01-04 15:40:00,191.66,191.95,191.65,191.93,16013.0,187.5849,187.8687,187.5751,187.8492,16013.0
2024-01-04 15:45:00,191.95,192.11,191.82,191.83,17674.0,187.8687,188.0253,187.7415,187.7513,17674.0
2024-01-04 15:50:00,191.83,191.9,191.28,191.34,39106.0,187.7513,187.8198,187.213,187.2717,39106.0
2024-01-04 15:55:00,191.33,191.55,191.32,191.49,91737.0,187.2619,187.4772,187.2521,187.4185,91737.0
2024-01-05 09:30:00,191.87,191.99,191.84,191.84,15232.0,187.7904,187.9079,187.7611,187.7611,15232.0
2024-01-05 09:35:00,192.23,192.27,191.85,192.03,1217.0,188.1428,188.1819,187.7709,187.947,1217.0
2024-01-05 09:40:00,192.1,192.43,191.81,192.15,3398.0,188.0155,188.3385,187.7317,188.0645,3398.0
2024-01-05 09:45:00,192.0,192.07,191.58,191.58,1509.0,187.9177,187.9862,187.5066,187.5066,1509.0
2024-01-05 09:50:00,191.58,191.66,191.03,191.27,11732.0,187.5066,187.5849,186.9683,187.2032,11732.0
2024-01-05 09:55:00,191.0,191.17,190.87,191.15,53697.0,186.9389,187.1053,186.8117,187.0857,53697.0
2024-01-05 10:00:00,191.1,191.97,190.88,191.89,7087.0,187.0368,187.8883,186.8215,187.81,7087.0
2024-01-05 10:05:00,191.6,191.81,191.5,191.68,8723.0,187.5262,187.7317,187.4283,187.6045,8723.0
2024-01-05 10:10:00,191.45,191.67,190.91,191.06,18955.0,187.3794,187.5947,186.8508,186.9976,18955.0
2024-01-05 10:15:00,190.89,191.02,190.57,191.02,8089.0,186.8313,186.9585,186.5181,186.9585,8089.0
2024-01-05 10:20:00,190.91,190.92,190.73,190.78,3918.0,186.8508,186.8606,186.6747,186.7236,3918.0
2024-01-05 10:25:00,190.77,190.82,190.36,190.4,11928.0,186.7138,186.7628,186.3125,186.3517,11928.0
2024-01-05 10:30:00,190.4,190.62,190.29,190.61,6893.0,186.3517,186.567,186.244,186.5572,6893.0
2024-01-05 10:35:00,190.4,190.6,190.01,190.01,4353.0,186.3517,186.5474,185.97,185.97,4353.0
2024-01-05 10:40:00,190.06,190.29,190.06,190.08,4526.0,186.0189,186.244,186.0189,186.0385,4526.0
2024-01-05 10:45:00,190.2,190.34,190.16,190.16,6164.0,186.1559,186.293,186.1168,186.1168,6164.0
2024-01-05 10:50:00,190.15,190.36,190.07,190.28,6307.0,186.107,186.3125,186.0287,186.2342,6307.0
2024-01-05 10:55:00,190.28,190.32,190.01,190.01,4820.0,186.2342,186.2734,185.97,185.97,4820.0
2024-01-05 11:00:00,190.0,190.11,189.92,190.06,6075.0,185.9602,186.0678,185.8819,186.0189,6075.0
2024-01-05 11:05:00,190.12,190.13,189.64,189.75,7856.0,186.0776,186.0874,185.6078,185.7155,7856.0
2024-01-05 11:10:00,189.8,190.08,189.8,190.08,4095.0,185.7644,186.0385,185.7644,186.0385,4095.0
2024-01-05 11:15:00,190.1,190.21,189.79,189.81,7389.0,186.0581,186.1657,185.7547,185.7742,7389.0
2024-01-05 11:20:00,189.81,190.11,189.74,189.77,5478.0,185.7742,186.0678,185.7057,185.7351,5478.0
2024-01-05 11:25:00,189.77,189.98,189.76,189.9,6073.0,185.7351,185.9406,185.7253,185.8623,6073.0
2024-01-05 11:30:00,189.95,189.99,189.86,189.96,17767.0,185.9112,185.9504,185.8232,185.921,17767.0
2024-01-05 11:35:00,189.89,189.9,189.73,189.78,15004.0,185.8525,185.8623,185.6959,185.7449,15004.0
2024-01-05 11:40:00,189.78,189.98,189.73,189.85,8437.0,185.7449,185.9406,185.6959,185.8134,8437.0
2024-01-05 11:45:00,189.86,189.86,189.68,189.72,4451.0,185.8232,185.8232,185.647,185.6861,4451.0
2024-01-05 11:50:00,189.74,189.83,189.58,189.58,5129.0,185.7057,185.7938,185.5491,185.5491,5129.0
2024-01-05 11:55:00,189.66,189.72,189.55,189.63,7171.0,185.6274,185.6861,185.5198,185.5981,7171.0
2024-01-05 12:00:00,189.62,189.67,189.55,189.59,5561.0,185.5883,185.6372,185.5198,185.5589,5561.0
2024-01-05 12:05:00,189.56,189.64,189.45,189.47,9101.0,185.5295,185.6078,185.4219,185.4415,9101.0
2024-01-05 12:10:00,189.4,189.63,189.3,189.54,6357.0,185.3729,185.5981,185.2751,185.51,6357.0
2024-01-05 12:15:00,189.55,189.62,189.44,189.47,9064.0,185.5198,185.5883,185.4121,185.4415,9064.0
2024-01-05 12:20:00,189.44,189.47,189.37,189.38,2000.0,185.4121,185.4415,185.3436,185.3534,2000.0
2024-01-05 12:25:00,189.43,189.43,189.32,189.35,2700.0,185.4023,185.4023,185.2946,185.324,2700.0
2024-01-05 12:30:00,189.31,189.4,189.26,189.34,8919.0,185.2849,185.3729,185.2359,185.3142,8919.0
2024-01-05 12:35:00,189.34,189.49,189.27,189.37,4697.0,185.3142,185.461,185.2457,185.3436,4697.0
2024-01-05 12:40:00,189.36,189.37,189.3,189.37,1733.0,185.3338,185.3436,185.2751,185.3436,1733.0
2024-01-05 12:45:00,189.35,189.45,189.35,189.38,4218.0,185.324,185.4219,185.324,185.3534,4218.0
2024-01-05 12:50:00,189.4,189.47,189.38,189.38,4665.0,185.3729,185.4415,185.3534,185.3534,4665.0
2024-01-05 12:55:00,189.41,189.59,189.36,189.49,3005.0,185.3827,185.5589,185.3338,185.461,3005.0
2024-01-05 13:00:00,189.43,189.43,189.27,189.33,3400.0,185.4023,185.4023,185.2457,185.3044,3400.0
2024-01-05 13:05:00,189.32,189.38,189.22,189.22,3417.0,185.2946,185.3534,185.1968,185.1968,3417.0
2024-01-05 13:10:00,189.2,189.3,189.15,189.24,3984.0,185.1772,185.2751,185.1283,185.2163,3984.0
2024-01-05 13:15:00,189.14,189.16,189.12,189.16,400.0,185.1185,185.138,185.0989,185.138,400.0
2024-01-05 13:20:00,189.17,189.21,189.12,189.17,2422.0,185.1478,185.187,185.0989,185.1478,2422.0
2024-01-05 13:25:00,189.23,189.36,189.23,189.36,2803.0,185.2066,185.3338,185.2066,185.3338,2803.0
2024-01-05 13:30:00,189.36,189.56,189.36,189.56,3063.0,185.3338,185.5295,185.3338,185.5295,3063.0
2024-01-05 13:35:00,189.56,189.79,189.54,189.76,25787.0,185.5295,185.7547,185.51,185.7253,25787.0
2024-01-05 13:40:00,189.79,189.85,189.75,189.78,2220.0,185.7547,185.8134,185.7155,185.7449,2220.0
2024-01-05 13:45:00,189.79,189.87,189.79,189.84,2039.0,185.7547,185.833,185.7547,185.8036,2039.0
2024-01-05 13:50:00,189.85,189.93,189.83,189.87,4457.0,185.8134,185.8917,185.7938,185.833,4457.0
2024-01-05 13:55:00,189.92,189.99,189.89,189.98,1733.0,185.8819,185.9504,185.8525,185.9406,1733.0
2024-01-05 14:00:00,190.03,190.1,189.98,190.09,6981.0,185.9895,186.0581,185.9406,186.0483,6981.0
2024-01-05 14:05:00,190.06,190.13,190.04,190.06,1600.0,186.0189,186.0874,185.9993,186.0189,1600.0
2024-01-05 14:10:00,190.1,190.18,190.09,190.13,2067.0,186.0581,186.1364,186.0483,186.0874,2067.0
2024-01-05 14:15:00,190.17,190.23,190.15,190.16,1865.0,186.1266,186.1853,186.107,186.1168,1865.0
2024-01-05 14:20:00,190.14,190.33,190.13,190.33,2614.0,186.0972,186.2832,186.0874,186.2832,2614.0
2024-01-05 14:25:00,190.34,190.34,190.29,190.3,1073.0,186.293,186.293,186.244,186.2538,1073.0
2024-01-05 14:30:00,190.29,190.36,190.27,190.36,3628.0,186.244,186.3125,186.2244,186.3125,3628.0
2024-01-05 14:35:00,190.37,190.49,190.37,190.44,3164.0,186.3223,186.4398,186.3223,186.3908,3164.0
2024-01-05 14:40:00,190.39,190.4,190.33,190.33,1924.0,186.3419,186.3517,186.2832,186.2832,1924.0
2024-01-05 14:45:00,190.36,190.38,190.26,190.29,4108.0,186.3125,186.3321,186.2147,186.244,4108.0
2024-01-05 14:50:00,190.25,190.25,190.07,190.16,3016.0,186.2049,186.2049,186.0287,186.1168,3016.0
2024-01-05 14:55:00,190.21,190.25,190.09,190.13,3327.0,186.1657,186.2049,186.0483,186.0874,3327.0
2024-01-05 15:00:00,190.15,190.2,190.13,190.17,1113.0,186.107,186.1559,186.0874,186.1266,1113.0
2024-01-05 15:05:00,190.14,190.29,190.11,190.29,5619.0,186.0972,186.244,186.0678,186.244,5619.0
2024-01-05 15:10:00,190.24,190.36,190.24,190.31,3863.0,186.1951,186.3125,186.1951,186.2636,3863.0
2024-01-05 15:15:00,190.28,190.32,190.2,190.2,5887.0,186.2342,186.2734,186.1559,186.1559,5887.0
2024-01-05 15:20:00,190.18,190.33,190.18,190.22,5537.0,186.1364,186.2832,186.1364,186.1755,5537.0
2024-01-05 15:25:00,190.23,190.4,190.22,190.38,6844.0,186.1853,186.3517,186.1755,186.3321,6844.0
2024-01-05 15:30:00,190.39,190.39,190.14,190.28,4381.0,186.3419,186.3419,186.0972,186.2342,4381.0
2024-01-05 15:35:00,190.25,190.38,190.24,190.34,7447.0,186.2049,186.3321,186.1951,186.293,7447.0
2024-01-05 15:40:00,190.34,190.73,190.31,190.73,8666.0,186.293,186.6747,186.2636,186.6747,8666.0
2024-01-05 15:45:00,190.73,190.81,190.6,190.69,9074.0,186.6747,186.753,186.5474,186.6355,9074.0
2024-01-05 15:50:00,190.7,190.94,190.64,190.94,22076.0,186.6453,186.8802,186.5866,186.8802,22076.0
2024-01-05 15:55:00,190.91,191.01,190.76,190.84,55690.0,186.8508,186.9487,186.704,186.7823,55690.0
2024-01-08 09:30:00,189.96,190.72,189.73,190.72,33435.0,185.921,186.6649,185.6959,186.6649,33435.0
2024-01-08 09:35:00,190.74,191.1,190.11,190.32,9104.0,186.6845,187.0368,186.0678,186.2734,9104.0
2024-01-08 09:40:00,190.25,190.25,189.9,189.98,7788.0,186.2049,186.2049,185.8623,185.9406,7788.0
2024-01-08 09:45:00,190.05,190.16,189.73,190.05,26621.0,186.0091,186.1168,185.6959,186.0091,26621.0
2024-01-08 09:50:00,190.05,190.05,189.29,189.29,38612.0,186.0091,186.0091,185.2653,185.2653,38612.0
2024-01-08 09:55:00,189.32,189.58,189.3,189.51,4665.0,185.2946,185.5491,185.2751,185.4806,4665.0
2024-01-08 10:00:00,189.51,189.87,189.2,189.2,9503.0,185.4806,185.833,185.1772,185.1772,9503.0
2024-01-08 10:05:00,189.23,189.5,188.92,189.5,17228.0,185.2066,185.4708,184.9031,185.4708,17228.0
2024-01-08 10:10:00,189.52,189.54,189.07,189.28,11943.0,185.4904,185.51,185.05,185.2555,11943.0
2024-01-08 10:15:00,189.34,189.39,188.96,189.26,18073.0,185.3142,185.3632,184.9423,185.2359,18073.0
2024-01-08 10:20:00,189.4,189.4,189.11,189.19,6962.0,185.3729,185.3729,185.0891,185.1674,6962.0
2024-01-08 10:25:00,189.18,189.36,189.1,189.26,4726.0,185.1576,185.3338,185.0793,185.2359,4726.0
2024-01-08 10:30:00,189.28,189.42,189.19,189.42,5141.0,185.2555,185.3925,185.1674,185.3925,5141.0
2024-01-08 10:35:00,189.29,189.32,189.2,189.28,2992.0,185.2653,185.2946,185.1772,185.2555,2992.0
2024-01-08 10:40:00,189.27,189.77,189.26,189.65,7623.0,185.2457,185.7351,185.2359,185.6176,7623.0
2024-01-08 10:45:00,189.58,189.59,189.24,189.37,3230.0,185.5491,185.5589,185.2163,185.3436,3230.0
2024-01-08 10:50:00,189.36,189.48,189.07,189.27,3271.0,185.3338,185.4512,185.05,185.2457,3271.0
2024-01-08 10:55:00,189.27,189.42,189.17,189.4,6368.0,185.2457,185.3925,185.1478,185.3729,6368.0
2024-01-08 11:00:00,189.4,189.51,189.36,189.4,8033.0,185.3729,185.4806,185.3338,185.3729,8033.0
2024-01-08 11:05:00,189.5,189.5,189.31,189.43,4189.0,185.4708,185.4708,185.2849,185.4023,4189.0
2024-01-08 11:10:00,189.46,189.63,189.46,189.59,7186.0,185.4317,185.5981,185.4317,185.5589,7186.0
2024-01-08 11:15:00,189.59,189.77,189.54,189.58,3601.0,185.5589,185.7351,185.51,185.5491,3601.0
2024-01-08 11:20:00,189.6,189.6,189.47,189.54,2840.0,185.5687,185.5687,185.4415,185.51,2840.0
2024-01-08 11:25:00,189.59,189.62,189.46,189.49,1826.0,185.5589,185.5883,185.4317,185.461,1826.0
2024-01-08 11:30:00,189.49,189.5,189.35,189.44,5228.0,185.461,185.4708,185.324,185.4121,5228.0
2024-01-08 11:35:00,189.45,189.47,189.38,189.39,2458.0,185.4219,185.4415,185.3534,185.3632,2458.0
2024-01-08 11:40:00,189.36,189.55,189.32,189.48,5048.0,185.3338,185.5198,185.2946,185.4512,5048.0
2024-01-08 11:45:00,189.5,189.68,189.5,189.63,3702.0,185.4708,185.647,185.4708,185.5981,3702.0
2024-01-08 11:50:00,189.61,189.69,189.57,189.57,2039.0,185.5785,185.6568,185.5393,185.5393,2039.0
2024-01-08 11:55:00,189.55,189.58,189.49,189.58,2044.0,185.5198,185.5491,185.461,185.5491,2044.0
2024-01-08 12:00:00,189.59,189.68,189.47,189.59,4858.0,185.5589,185.647,185.4415,185.5589,4858.0
2024-01-08 12:05:00,189.5,189.6,189.5,189.5,2283.0,185.4708,185.5687,185.4708,185.4708,2283.0
2024-01-08 12:10:00,189.46,189.6,189.46,189.54,1728.0,185.4317,185.5687,185.4317,185.51,1728.0
2024-01-08 12:15:00,189.57,189.62,189.5,189.54,2625.0,185.5393,185.5883,185.4708,185.51,2625.0
2024-01-08 12:20:00,189.51,189.57,189.49,189.53,1856.0,185.4806,185.5393,185.461,185.5002,1856.0
2024-01-08 12:25:00,189.49,189.54,189.49,189.49,993.0,185.461,185.51,185.461,185.461,993.0
2024-01-08 12:30:00,189.48,189.61,189.44,189.6,3709.0,185.4512,185.5785,185.4121,185.5687,3709.0
2024-01-08 12:35:00,189.67,189.69,189.62,189.69,2327.0,185.6372,185.6568,185.5883,185.6568,2327.0
2024-01-08 12:40:00,189.69,189.79,189.66,189.77,4710.0,185.6568,185.7547,185.6274,185.7351,4710.0
2024-01-08 12:45:00,189.83,189.86,189.79,189.79,1200.0,185.7938,185.8232,185.7547,185.7547,1200.0
2024-01-08 12:50:00,189.8,190.06,189.8,190.06,3916.0,185.7644,186.0189,185.7644,186.0189,3916.0
2024-01-08 12:55:00,190.0,190.0,189.8,189.81,2384.0,185.9602,185.9602,185.7644,185.7742,2384.0
2024-01-08 13:00:00,189.84,189.89,189.74,189.74,1982.0,185.8036,185.8525,185.7057,185.7057,1982.0
2024-01-08 13:05:00,189.75,189.9,189.75,189.88,1957.0,185.7155,185.8623,185.7155,185.8427,1957.0
2024-01-08 13:10:00,189.84,189.84,189.7,189.71,3332.0,185.8036,185.8036,185.6666,185.6764,3332.0
2024-01-08 13:15:00,189.7,189.76,189.64,189.64,3068.0,185.6666,185.7253,185.6078,185.6078,3068.0
2024-01-08 13:20:00,189.67,189.76,189.65,189.69,3418.0,185.6372,185.7253,185.6176,185.6568,3418.0
2024-01-08 13:25:00,189.67,189.71,189.61,189.65,3571.0,185.6372,185.6764,185.5785,185.6176,3571.0
2024-01-08 13:30:00,189.63,189.77,189.61,189.68,4760.0,185.5981,185.7351,185.5785,185.647,4760.0
2024-01-08 13:35:00,189.64,189.67,189.6,189.6,4257.0,185.6078,185.6372,185.5687,185.5687,4257.0
2024-01-08 13:40:00,189.64,189.71,189.64,189.68,1985.0,185.6078,185.6764,185.6078,185.647,1985.0
2024-01-08 13:45:00,189.67,189.74,189.59,189.59,5578.0,185.6372,185.7057,185.5589,185.5589,5578.0
2024-01-08 13:50:00,189.59,189.63,189.53,189.59,6701.0,185.5589,185.5981,185.5002,185.5589,6701.0
2024-01-08 13:55:00,189.6,189.81,189.59,189.77,4151.0,185.5687,185.7742,185.5589,185.7351,4151.0
2024-01-08 14:00:00,189.75,189.83,189.73,189.83,4332.0,185.7155,185.7938,185.6959,185.7938,4332.0
2024-01-08 14:05:00,189.81,189.92,189.73,189.85,6646.0,185.7742,185.8819,185.6959,185.8134,6646.0
2024-01-08 14:10:00,189.83,189.96,189.79,189.9,4740.0,185.7938,185.921,185.7547,185.8623,4740.0
2024-01-08 14:15:00,189.91,189.98,189.91,189.95,3846.0,185.8721,185.9406,185.8721,185.9112,3846.0
2024-01-08 14:20:00,189.9,190.08,189.85,190.08,2886.0,185.8623,186.0385,185.8134,186.0385,2886.0
2024-01-08 14:25:00,190.15,190.26,190.03,190.18,15299.0,186.107,186.2147,185.9895,186.1364,15299.0
2024-01-08 14:30:00,190.16,190.36,190.15,190.31,6280.0,186.1168,186.3125,186.107,186.2636,6280.0
2024-01-08 14:35:00,190.19,190.34,190.18,190.29,3535.0,186.1461,186.293,186.1364,186.244,3535.0
2024-01-08 14:40:00,190.28,190.45,190.28,190.34,5282.0,186.2342,186.4006,186.2342,186.293,5282.0
2024-01-08 14:45:00,190.3,190.47,190.29,190.43,4044.0,186.2538,186.4202,186.244,186.381,4044.0
2024-01-08 14:50:00,190.41,190.45,190.34,190.42,4033.0,186.3615,186.4006,186.293,186.3713,4033.0
2024-01-08 14:55:00,190.45,190.67,190.45,190.57,4729.0,186.4006,186.6159,186.4006,186.5181,4729.0
2024-01-08 15:00:00,190.58,190.9,190.57,190.9,3423.0,186.5279,186.8411,186.5181,186.8411,3423.0
2024-01-08 15:05:00,190.85,190.85,190.71,190.71,3599.0,186.7921,186.7921,186.6551,186.6551,3599.0
2024-01-08 15:10:00,190.72,190.8,190.68,190.68,4874.0,186.6649,186.7432,186.6257,186.6257,4874.0
2024-01-08 15:15:00,190.66,190.88,190.66,190.79,4173.0,186.6062,186.8215,186.6062,186.7334,4173.0
2024-01-08 15:20:00,190.76,191.02,190.76,190.95,4985.0,186.704,186.9585,186.704,186.89,4985.0
2024-01-08 15:25:00,190.88,190.93,190.83,190.93,4625.0,186.8215,186.8704,186.7725,186.8704,4625.0
2024-01-08 15:30:00,190.93,190.97,190.78,190.86,8553.0,186.8704,186.9096,186.7236,186.8019,8553.0
2024-01-08 15:35:00,190.84,191.27,190.83,191.24,11529.0,186.7823,187.2032,186.7725,187.1738,11529.0
2024-01-08 15:40:00,191.25,191.37,191.22,191.25,11523.0,187.1836,187.3011,187.1542,187.1836,11523.0
2024-01-08 15:45:00,191.24,191.26,190.92,190.92,10712.0,187.1738,187.1934,186.8606,186.8606,10712.0
2024-01-08 15:50:00,190.94,191.5,190.93,191.4,27231.0,186.8802,187.4283,186.8704,187.3304,27231.0
2024-01-08 15:55:00,191.42,191.69,191.42,191.6,96028.0,187.35,187.6143,187.35,187.5262,96028.0
2024-01-09 09:30:00,190.35,190.35,188.97,189.42,29796.0,186.3027,186.3027,184.9521,185.3925,29796.0
2024-01-09 09:35:00,190.03,190.03,189.42,189.42,1860.0,185.9895,185.9895,185.3925,185.3925,1860.0
2024-01-09 09:40:00,189.38,189.98,189.37,189.69,5146.0,185.3534,185.9406,185.3436,185.6568,5146.0
2024-01-09 09:45:00,189.55,189.72,189.11,189.72,8423.0,185.5198,185.6861,185.0891,185.6861,8423.0
2024-01-09 09:50:00,189.69,190.09,189.69,189.75,1300.0,185.6568,186.0483,185.6568,185.7155,1300.0
2024-01-09 09:55:00,189.81,189.82,189.41,189.72,10471.0,185.7742,185.784,185.3827,185.6861,10471.0
2024-01-09 10:00:00,189.59,189.82,189.28,189.5,38991.0,185.5589,185.784,185.2555,185.4708,38991.0
2024-01-09 10:05:00,189.35,189.53,189.25,189.41,5463.0,185.324,185.5002,185.2261,185.3827,5463.0
2024-01-09 10:10:00,189.46,189.82,189.44,189.57,5114.0,185.4317,185.784,185.4121,185.5393,5114.0
2024-01-09 10:15:00,189.68,189.84,189.54,189.75,4335.0,185.647,185.8036,185.51,185.7155,4335.0
2024-01-09 10:20:00,189.86,190.2,189.85,190.02,6153.0,185.8232,186.1559,185.8134,185.9798,6153.0
2024-01-09 10:25:00,190.05,190.23,189.9,189.92,5479.0,186.0091,186.1853,185.8623,185.8819,5479.0
2024-01-09 10:30:00,189.91,189.92,189.76,189.92,2048.0,185.8721,185.8819,185.7253,185.8819,2048.0
2024-01-09 10:35:00,189.89,189.9,189.58,189.58,3486.0,185.8525,185.8623,185.5491,185.5491,3486.0
2024-01-09 10:40:00,189.55,189.72,189.47,189.6,7498.0,185.5198,185.6861,185.4415,185.5687,7498.0
2024-01-09 10:45:00,189.57,189.7,189.43,189.56,3699.0,185.5393,185.6666,185.4023,185.5295,3699.0
2024-01-09 10:50:00,189.42,189.66,189.3,189.57,7618.0,185.3925,185.6274,185.2751,185.5393,7618.0
2024-01-09 10:55:00,189.46,189.58,189.38,189.57,11019.0,185.4317,185.5491,185.3534,185.5393,11019.0
2024-01-09 11:00:00,189.57,189.7,189.52,189.67,2743.0,185.5393,185.6666,185.4904,185.6372,2743.0
2024-01-09 11:05:00,189.71,189.84,189.66,189.74,2808.0,185.6764,185.8036,185.6274,185.7057,2808.0
2024-01-09 11:10:00,189.81,189.88,189.73,189.8,3185.0,185.7742,185.8427,185.6959,185.7644,3185.0
2024-01-09 11:15:00,189.82,189.96,189.79,189.8,2000.0,185.784,185.921,185.7547,185.7644,2000.0
2024-01-09 11:20:00,189.86,189.92,189.85,189.85,2762.0,185.8232,185.8819,185.8134,185.8134,2762.0
2024-01-09 11:25:00,189.89,190.06,189.89,190.01,1924.0,185.8525,186.0189,185.8525,185.97,1924.0
2024-01-09 11:30:00,189.99,190.1,189.94,190.09,1495.0,185.9504,186.0581,185.9015,186.0483,1495.0
2024-01-09 11:35:00,190.04,190.04,189.86,189.92,2031.0,185.9993,185.9993,185.8232,185.8819,2031.0
2024-01-09 11:40:00,189.99,190.07,189.87,190.03,1161.0,185.9504,186.0287,185.833,185.9895,1161.0
2024-01-09 11:45:00,190.09,190.26,189.96,190.01,1913.0,186.0483,186.2147,185.921,185.97,1913.0
2024-01-09 11:50:00,190.11,190.19,190.05,190.19,1358.0,186.0678,186.1461,186.0091,186.1461,1358.0
2024-01-09 11:55:00,190.12,190.19,190.08,190.19,3257.0,186.0776,186.1461,186.0385,186.1461,3257.0
2024-01-09 12:00:00,190.19,190.19,190.1,190.17,1462.0,186.1461,186.1461,186.0581,186.1266,1462.0
2024-01-09 12:05:00,190.19,190.26,190.18,190.19,700.0,186.1461,186.2147,186.1364,186.1461,700.0
2024-01-09 12:10:00,190.24,190.32,190.17,190.31,2906.0,186.1951,186.2734,186.1266,186.2636,2906.0
2024-01-09 12:15:00,190.33,190.41,190.27,190.27,6151.0,186.2832,186.3615,186.2244,186.2244,6151.0
2024-01-09 12:20:00,190.25,190.45,190.24,190.37,2959.0,186.2049,186.4006,186.1951,186.3223,2959.0
2024-01-09 12:25:00,190.37,190.37,190.34,190.37,600.0,186.3223,186.3223,186.293,186.3223,600.0
2024-01-09 12:30:00,190.28,190.34,190.27,190.3,1444.0,186.2342,186.293,186.2244,186.2538,1444.0
2024-01-09 12:35:00,190.27,190.33,190.24,190.29,1655.0,186.2244,186.2832,186.1951,186.244,1655.0
2024-01-09 12:40:00,190.25,190.4,190.21,190.33,4807.0,186.2049,186.3517,186.1657,186.2832,4807.0
2024-01-09 12:45:00,190.28,190.37,190.16,190.22,5641.0,186.2342,186.3223,186.1168,186.1755,5641.0
2024-01-09 12:50:00,190.18,190.35,190.17,190.34,2121.0,186.1364,186.3027,186.1266,186.293,2121.0
2024-01-09 12:55:00,190.29,190.46,190.25,190.29,4253.0,186.244,186.4104,186.2049,186.244,4253.0
2024-01-09 13:00:00,190.25,190.56,190.25,190.49,2296.0,186.2049,186.5083,186.2049,186.4398,2296.0
2024-01-09 13:05:00,190.44,190.44,190.32,190.36,1336.0,186.3908,186.3908,186.2734,186.3125,1336.0
2024-01-09 13:10:00,190.31,190.45,190.31,190.45,3528.0,186.2636,186.4006,186.2636,186.4006,3528.0
2024-01-09 13:15:00,190.47,190.48,190.34,190.34,1349.0,186.4202,186.43,186.293,186.293,1349.0
2024-01-09 13:20:00,190.34,190.42,190.3,190.37,3500.0,186.293,186.3713,186.2538,186.3223,3500.0
2024-01-09 13:25:00,190.37,190.37,190.27,190.35,3462.0,186.3223,186.3223,186.2244,186.3027,3462.0
2024-01-09 13:30:00,190.32,190.34,190.2,190.24,3130.0,186.2734,186.293,186.1559,186.1951,3130.0
2024-01-09 13:35:00,190.29,190.31,190.25,190.3,1100.0,186.244,186.2636,186.2049,186.2538,1100.0
2024-01-09 13:40:00,190.3,190.48,190.3,190.44,2775.0,186.2538,186.43,186.2538,186.3908,2775.0
2024-01-09 13:45:00,190.54,190.72,190.54,190.65,1764.0,186.4887,186.6649,186.4887,186.5964,1764.0
2024-01-09 13:50:00,190.7,190.9,190.7,190.72,4731.0,186.6453,186.8411,186.6453,186.6649,4731.0
2024-01-09 13:55:00,190.74,190.83,190.7,190.71,1715.0,186.6845,186.7725,186.6453,186.6551,1715.0
2024-01-09 14:00:00,190.73,190.79,190.69,190.77,5855.0,186.6747,186.7334,186.6355,186.7138,5855.0
2024-01-09 14:05:00,190.77,190.89,190.76,190.88,4505.0,186.7138,186.8313,186.704,186.8215,4505.0
2024-01-09 14:10:00,190.89,191.02,190.89,190.92,5316.0,186.8313,186.9585,186.8313,186.8606,5316.0
2024-01-09 14:15:00,190.89,190.99,190.83,190.96,4639.0,186.8313,186.9291,186.7725,186.8998,4639.0
2024-01-09 14:20:00,190.92,191.02,190.85,190.88,3939.0,186.8606,186.9585,186.7921,186.8215,3939.0
2024-01-09 14:25:00,190.91,191.01,190.87,190.93,3880.0,186.8508,186.9487,186.8117,186.8704,3880.0
2024-01-09 14:30:00,190.96,190.96,190.76,190.77,8691.0,186.8998,186.8998,186.704,186.7138,8691.0
2024-01-09 14:35:00,190.75,190.88,190.68,190.84,4397.0,186.6942,186.8215,186.6257,186.7823,4397.0
2024-01-09 14:40:00,190.87,190.87,190.67,190.7,5044.0,186.8117,186.8117,186.6159,186.6453,5044.0
2024-01-09 14:45:00,190.72,190.79,190.62,190.7,8866.0,186.6649,186.7334,186.567,186.6453,8866.0
2024-01-09 14:50:00,190.72,190.77,190.66,190.75,5367.0,186.6649,186.7138,186.6062,186.6942,5367.0
2024-01-09 14:55:00,190.76,190.83,190.71,190.83,4654.0,186.704,186.7725,186.6551,186.7725,4654.0
2024-01-09 15:00:00,190.8,190.87,190.66,190.67,8132.0,186.7432,186.8117,186.6062,186.6159,8132.0
2024-01-09 15:05:00,190.64,190.67,190.45,190.51,7903.0,186.5866,186.6159,186.4006,186.4593,7903.0
2024-01-09 15:10:00,190.54,190.71,190.54,190.67,6811.0,186.4887,186.6551,186.4887,186.6159,6811.0
2024-01-09 15:15:00,190.7,190.83,190.65,190.82,5260.0,186.6453,186.7725,186.5964,186.7628,5260.0
2024-01-09 15:20:00,190.81,191.11,190.77,190.77,6505.0,186.753,187.0466,186.7138,186.7138,6505.0
2024-01-09 15:25:00,190.84,190.89,190.75,190.79,5120.0,186.7823,186.8313,186.6942,186.7334,5120.0
2024-01-09 15:30:00,190.78,190.8,190.67,190.71,10211.0,186.7236,186.7432,186.6159,186.6551,10211.0
2024-01-09 15:35:00,190.7,190.76,190.67,190.72,10429.0,186.6453,186.704,186.6159,186.6649,10429.0
2024-01-09 15:40:00,190.76,190.94,190.67,190.93,10795.0,186.704,186.8802,186.6159,186.8704,10795.0
2024-01-09 15:45:00,190.91,190.96,190.63,190.64,19615.0,186.8508,186.8998,186.5768,186.5866,19615.0
2024-01-09 15:50:00,190.63,191.02,190.62,190.96,20390.0,186.5768,186.9585,186.567,186.8998,20390.0
2024-01-09 15:55:00,190.98,191.14,190.85,191.08,89440.0,186.9193,187.0759,186.7921,187.0172,89440.0
2024-01-10 09:30:00,190.94,191.53,190.8,191.27,29290.0,186.8802,187.4577,186.7432,187.2032,29290.0
2024-01-10 09:35:00,191.27,191.41,190.97,191.1,12989.0,187.2032,187.3402,186.9096,187.0368,12989.0
2024-01-10 09:40:00,191.22,191.35,191.08,191.23,5982.0,187.1542,187.2815,187.0172,187.164,5982.0
2024-01-10 09:45:00,191.19,191.58,191.07,191.4,9483.0,187.1249,187.5066,187.0074,187.3304,9483.0
2024-01-10 09:50:00,191.52,191.52,190.97,191.16,3581.0,187.4479,187.4479,186.9096,187.0955,3581.0
2024-01-10 09:55:00,191.21,191.4,191.11,191.17,8840.0,187.1445,187.3304,187.0466,187.1053,8840.0
2024-01-10 10:00:00,191.21,191.27,190.98,191.18,10782.0,187.1445,187.2032,186.9193,187.1151,10782.0
2024-01-10 10:05:00,191.19,191.28,191.12,191.17,6165.0,187.1249,187.213,187.0564,187.1053,6165.0
2024-01-10 10:10:00,191.11,191.11,190.82,191.02,5448.0,187.0466,187.0466,186.7628,186.9585,5448.0
2024-01-10 10:15:00,190.99,191.0,190.68,190.73,4474.0,186.9291,186.9389,186.6257,186.6747,4474.0
2024-01-10 10:20:00,190.73,190.79,190.51,190.79,3901.0,186.6747,186.7334,186.4593,186.7334,3901.0
2024-01-10 10:25:00,190.79,191.04,190.79,190.99,5093.0,186.7334,186.9781,186.7334,186.9291,5093.0
2024-01-10 10:30:00,190.99,191.04,190.86,191.0,6879.0,186.9291,186.9781,186.8019,186.9389,6879.0
2024-01-10 10:35:00,190.98,191.06,190.97,191.05,3246.0,186.9193,186.9976,186.9096,186.9879,3246.0
2024-01-10 10:40:00,191.05,191.05,190.91,190.99,3000.0,186.9879,186.9879,186.8508,186.9291,3000.0
2024-01-10 10:45:00,191.0,191.0,190.83,190.83,5398.0,186.9389,186.9389,186.7725,186.7725,5398.0
2024-01-10 10:50:00,190.82,190.94,190.74,190.94,11048.0,186.7628,186.8802,186.6845,186.8802,11048.0
2024-01-10 10:55:00,190.94,191.06,190.86,190.95,3579.0,186.8802,186.9976,186.8019,186.89,3579.0
2024-01-10 11:00:00,190.94,191.0,190.76,190.76,7208.0,186.8802,186.9389,186.704,186.704,7208.0
2024-01-10 11:05:00,190.75,190.89,190.57,190.81,26476.0,186.6942,186.8313,186.5181,186.753,26476.0
2024-01-10 11:10:00,190.81,190.86,190.57,190.6,3796.0,186.753,186.8019,186.5181,186.5474,3796.0
2024-01-10 11:15:00,190.69,190.73,190.53,190.57,3261.0,186.6355,186.6747,186.4789,186.5181,3261.0
2024-01-10 11:20:00,190.63,190.81,190.63,190.75,15521.0,186.5768,186.753,186.5768,186.6942,15521.0
2024-01-10 11:25:00,190.75,190.82,190.66,190.79,11616.0,186.6942,186.7628,186.6062,186.7334,11616.0
2024-01-10 11:30:00,190.77,190.92,190.73,190.92,1558.0,186.7138,186.8606,186.6747,186.8606,1558.0
2024-01-10 11:35:00,190.93,190.93,190.76,190.84,1749.0,186.8704,186.8704,186.704,186.7823,1749.0
2024-01-10 11:40:00,190.83,191.08,190.83,190.96,12392.0,186.7725,187.0172,186.7725,186.8998,12392.0
2024-01-10 11:45:00,190.96,190.99,190.89,190.94,1492.0,186.8998,186.9291,186.8313,186.8802,1492.0
2024-01-10 11:50:00,190.99,191.11,190.9,191.1,3676.0,186.9291,187.0466,186.8411,187.0368,3676.0
2024-01-10 11:55:00,191.13,191.17,191.06,191.09,1657.0,187.0662,187.1053,186.9976,187.027,1657.0
2024-01-10 12:00:00,191.07,191.07,190.85,190.89,3029.0,187.0074,187.0074,186.7921,186.8313,3029.0
2024-01-10 12:05:00,190.89,190.98,190.83,190.87,8178.0,186.8313,186.9193,186.7725,186.8117,8178.0
2024-01-10 12:10:00,190.87,190.97,190.84,190.97,966.0,186.8117,186.9096,186.7823,186.9096,966.0
2024-01-10 12:15:00,191.01,191.05,191.0,191.0,1013.0,186.9487,186.9879,186.9389,186.9389,1013.0
2024-01-10 12:20:00,191.02,191.13,190.99,191.0,4797.0,186.9585,187.0662,186.9291,186.9389,4797.0
2024-01-10 12:25:00,191.06,191.07,190.98,191.02,2320.0,186.9976,187.0074,186.9193,186.9585,2320.0
2024-01-10 12:30:00,191.04,191.2,191.04,191.18,4653.0,186.9781,187.1347,186.9781,187.1151,4653.0
2024-01-10 12:35:00,191.15,191.19,191.04,191.06,4138.0,187.0857,187.1249,186.9781,186.9976,4138.0
2024-01-10 12:40:00,191.11,191.14,190.99,191.09,6021.0,187.0466,187.0759,186.9291,187.027,6021.0
2024-01-10 12:45:00,191.03,191.18,191.03,191.16,2071.0,186.9683,187.1151,186.9683,187.0955,2071.0
2024-01-10 12:50:00,191.13,191.21,191.13,191.2,1866.0,187.0662,187.1445,187.0662,187.1347,1866.0
2024-01-10 12:55:00,191.18,191.18,191.11,191.15,2174.0,187.1151,187.1151,187.0466,187.0857,2174.0
2024-01-10 13:00:00,191.19,191.22,191.15,191.22,2512.0,187.1249,187.1542,187.0857,187.1542,2512.0
2024-01-10 13:05:00,191.22,191.22,191.08,191.14,2240.0,187.1542,187.1542,187.0172,187.0759,2240.0
2024-01-10 13:10:00,191.05,191.06,190.94,191.04,2381.0,186.9879,186.9976,186.8802,186.9781,2381.0
2024-01-10 13:15:00,191.11,191.3,191.1,191.2,3208.0,187.0466,187.2325,187.0368,187.1347,3208.0
2024-01-10 13:20:00,191.21,191.23,191.16,191.21,1663.0,187.1445,187.164,187.0955,187.1445,1663.0
2024-01-10 13:25:00,191.22,191.22,191.12,191.13,1700.0,187.1542,187.1542,187.0564,187.0662,1700.0
2024-01-10 13:30:00,191.15,191.24,191.14,191.24,3101.0,187.0857,187.1738,187.0759,187.1738,3101.0
2024-01-10 13:35:00,191.24,191.24,191.13,191.2,3356.0,187.1738,187.1738,187.0662,187.1347,3356.0
2024-01-10 13:40:00,191.2,191.27,191.18,191.27,6924.0,187.1347,187.2032,187.1151,187.2032,6924.0
2024-01-10 13:45:00,191.24,191.25,191.16,191.2,3618.0,187.1738,187.1836,187.0955,187.1347,3618.0
2024-01-10 13:50:00,191.19,191.22,191.15,191.2,5125.0,187.1249,187.1542,187.0857,187.1347,5125.0
2024-01-10 13:55:00,191.19,191.23,191.19,191.21,2737.0,187.1249,187.164,187.1249,187.1445,2737.0
2024-01-10 14:00:00,191.2,191.29,191.18,191.29,4046.0,187.1347,187.2228,187.1151,187.2228,4046.0
2024-01-10 14:05:00,191.28,191.28,191.19,191.2,1500.0,187.213,187.213,187.1249,187.1347,1500.0
2024-01-10 14:10:00,191.23,191.69,191.22,191.56,7935.0,187.164,187.6143,187.1542,187.487,7935.0
2024-01-10 14:15:00,191.52,191.62,191.52,191.53,5840.0,187.4479,187.5457,187.4479,187.4577,5840.0
2024-01-10 14:20:00,191.5,191.55,191.38,191.55,5127.0,187.4283,187.4772,187.3108,187.4772,5127.0
2024-01-10 14:25:00,191.57,191.69,191.57,191.67,4346.0,187.4968,187.6143,187.4968,187.5947,4346.0
2024-01-10 14:30:00,191.73,191.81,191.71,191.81,4463.0,187.6534,187.7317,187.6338,187.7317,4463.0
2024-01-10 14:35:00,191.81,191.84,191.72,191.72,2437.0,187.7317,187.7611,187.6436,187.6436,2437.0
2024-01-10 14:40:00,191.77,191.77,191.65,191.69,2072.0,187.6926,187.6926,187.5751,187.6143,2072.0
2024-01-10 14:45:00,191.7,191.9,191.7,191.77,6871.0,187.624,187.8198,187.624,187.6926,6871.0
2024-01-10 14:50:00,191.79,191.95,191.79,191.89,3403.0,187.7121,187.8687,187.7121,187.81,3403.0
2024-01-10 14:55:00,191.86,191.91,191.76,191.81,2593.0,187.7806,187.8296,187.6828,187.7317,2593.0
2024-01-10 15:00:00,191.85,191.85,191.7,191.85,2482.0,187.7709,187.7709,187.624,187.7709,2482.0
2024-01-10 15:05:00,191.81,191.91,191.81,191.86,4519.0,187.7317,187.8296,187.7317,187.7806,4519.0
2024-01-10 15:10:00,191.84,191.94,191.75,191.84,8722.0,187.7611,187.8589,187.673,187.7611,8722.0
2024-01-10 15:15:00,191.82,191.89,191.78,191.78,3542.0,187.7415,187.81,187.7023,187.7023,3542.0
2024-01-10 15:20:00,191.81,191.84,191.56,191.59,4946.0,187.7317,187.7611,187.487,187.5164,4946.0
2024-01-10 15:25:00,191.61,191.83,191.61,191.77,6441.0,187.536,187.7513,187.536,187.6926,6441.0
2024-01-10 15:30:00,191.76,191.91,191.71,191.87,5131.0,187.6828,187.8296,187.6338,187.7904,5131.0
2024-01-10 15:35:00,191.87,191.95,191.83,191.89,4201.0,187.7904,187.8687,187.7513,187.81,4201.0
2024-01-10 15:40:00,191.9,191.94,191.78,191.8,8916.0,187.8198,187.8589,187.7023,187.7219,8916.0
2024-01-10 15:45:00,191.83,191.91,191.71,191.74,11900.0,187.7513,187.8296,187.6338,187.6632,11900.0
2024-01-10 15:50:00,191.73,192.04,191.62,192.03,31707.0,187.6534,187.9568,187.5457,187.947,31707.0
2024-01-10 15:55:00,192.1,192.59,192.02,192.46,142915.0,188.0155,188.4951,187.9372,188.3679,142915.0
2024-01-11 09:30:00,192.71,193.9,192.71,193.2,18960.0,188.6126,189.7773,188.6126,189.0921,18960.0
2024-01-11 09:35:00,193.32,193.32,192.78,192.83,4354.0,189.2096,189.2096,188.6811,188.73,4354.0
2024-01-11 09:40:00,192.84,192.84,192.44,192.44,2640.0,188.7398,188.7398,188.3483,188.3483,2640.0
2024-01-11 09:45:00,192.55,192.56,192.25,192.34,5151.0,188.456,188.4658,188.1623,188.2504,5151.0
2024-01-11 09:50:00,192.44,192.75,192.44,192.64,10013.0,188.3483,188.6517,188.3483,188.5441,10013.0
2024-01-11 09:55:00,192.67,193.06,192.67,192.92,5251.0,188.5734,188.9551,188.5734,188.8181,5251.0
2024-01-11 10:00:00,193.16,193.58,193.16,193.53,5895.0,189.053,189.4641,189.053,189.4151,5895.0
2024-01-11 10:05:00,193.54,193.75,193.26,193.28,11354.0,189.4249,189.6305,189.1509,189.1704,11354.0
2024-01-11 10:10:00,193.34,193.6,193.21,193.3,5504.0,189.2292,189.4836,189.1019,189.19,5504.0
2024-01-11 10:15:00,193.31,193.7,193.31,193.7,3910.0,189.1998,189.5815,189.1998,189.5815,3910.0
2024-01-11 10:20:00,193.65,193.99,193.64,193.95,9985.0,189.5326,189.8654,189.5228,189.8262,9985.0
2024-01-11 10:25:00,193.97,193.97,193.68,193.7,7369.0,189.8458,189.8458,189.5619,189.5815,7369.0
2024-01-11 10:30:00,193.69,193.7,193.33,193.33,20609.0,189.5717,189.5815,189.2194,189.2194,20609.0
2024-01-11 10:35:00,193.42,193.58,193.31,193.47,13381.0,189.3075,189.4641,189.1998,189.3564,13381.0
2024-01-11 10:40:00,193.46,193.5,193.31,193.39,6315.0,189.3466,189.3858,189.1998,189.2781,6315.0
2024-01-11 10:45:00,193.45,193.5,193.1,193.14,16249.0,189.3368,189.3858,188.9943,189.0334,16249.0
2024-01-11 10:50:00,193.09,193.35,193.09,193.32,20267.0,188.9845,189.239,188.9845,189.2096,20267.0
2024-01-11 10:55:00,193.3,193.31,192.87,192.97,10771.0,189.19,189.1998,188.7692,188.867,10771.0
2024-01-11 11:00:00,193.0,193.11,192.76,193.0,9319.0,188.8964,189.0041,188.6615,188.8964,9319.0
2024-01-11 11:05:00,193.03,193.27,193.02,193.24,4719.0,188.9258,189.1607,188.916,189.1313,4719.0
2024-01-11 11:10:00,193.26,193.42,192.99,192.99,11480.0,189.1509,189.3075,188.8866,188.8866,11480.0
2024-01-11 11:15:00,193.0,193.01,192.81,192.92,2797.0,188.8964,188.9062,188.7104,188.8181,2797.0
2024-01-11 11:20:00,192.91,193.04,192.81,193.03,1788.0,188.8083,188.9355,188.7104,188.9258,1788.0
2024-01-11 11:25:00,193.06,193.06,192.8,193.05,6276.0,188.9551,188.9551,188.7007,188.9453,6276.0
2024-01-11 11:30:00,193.05,193.09,192.95,192.98,14531.0,188.9453,188.9845,188.8475,188.8768,14531.0
2024-01-11 11:35:00,192.98,193.23,192.94,193.16,9228.0,188.8768,189.1215,188.8377,189.053,9228.0
2024-01-11 11:40:00,193.15,193.27,192.94,192.94,6945.0,189.0432,189.1607,188.8377,188.8377,6945.0
2024-01-11 11:45:00,192.95,193.05,192.93,192.98,3409.0,188.8475,188.9453,188.8279,188.8768,3409.0
2024-01-11 11:50:00,193.01,193.02,192.67,192.74,4056.0,188.9062,188.916,188.5734,188.6419,4056.0
2024-01-11 11:55:00,192.71,192.71,192.56,192.56,4237.0,188.6126,188.6126,188.4658,188.4658,4237.0
2024-01-11 12:00:00,192.6,192.6,192.44,192.56,3948.0,188.5049,188.5049,188.3483,188.4658,3948.0
2024-01-11 12:05:00,192.52,192.57,192.52,192.53,1495.0,188.4266,188.4755,188.4266,188.4364,1495.0
2024-01-11 12:10:00,192.53,192.68,192.5,192.57,2430.0,188.4364,188.5832,188.407,188.4755,2430.0
2024-01-11 12:15:00,192.6,192.79,192.6,192.67,1104.0,188.5049,188.6909,188.5049,188.5734,1104.0
2024-01-11 12:20:00,192.65,192.71,192.49,192.57,2153.0,188.5538,188.6126,188.3972,188.4755,2153.0
2024-01-11 12:25:00,192.64,192.67,192.57,192.57,2344.0,188.5441,188.5734,188.4755,188.4755,2344.0
2024-01-11 12:30:00,192.67,192.75,192.66,192.73,2479.0,188.5734,188.6517,188.5636,188.6321,2479.0
2024-01-11 12:35:00,192.72,192.76,192.61,192.76,3166.0,188.6224,188.6615,188.5147,188.6615,3166.0
2024-01-11 12:40:00,192.69,192.93,192.69,192.81,1924.0,188.593,188.8279,188.593,188.7104,1924.0
2024-01-11 12:45:00,192.83,192.91,192.81,192.86,3136.0,188.73,188.8083,188.7104,188.7594,3136.0
2024-01-11 12:50:00,192.86,192.86,192.7,192.7,2765.0,188.7594,188.7594,188.6028,188.6028,2765.0
2024-01-11 12:55:00,192.72,192.83,192.68,192.77,3556.0,188.6224,188.73,188.5832,188.6713,3556.0
2024-01-11 13:00:00,192.77,192.86,192.74,192.85,4000.0,188.6713,188.7594,188.6419,188.7496,4000.0
2024-01-11 13:05:00,192.81,192.86,192.78,192.84,1727.0,188.7104,188.7594,188.6811,188.7398,1727.0
2024-01-11 13:10:00,192.81,192.95,192.77,192.95,2400.0,188.7104,188.8475,188.6713,188.8475,2400.0
2024-01-11 13:15:00,192.96,192.99,192.71,192.74,3128.0,188.8573,188.8866,188.6126,188.6419,3128.0
2024-01-11 13:20:00,192.7,192.92,192.67,192.92,3377.0,188.6028,188.8181,188.5734,188.8181,3377.0
2024-01-11 13:25:00,192.95,192.95,192.83,192.83,1550.0,188.8475,188.8475,188.73,188.73,1550.0
2024-01-11 13:30:00,192.87,192.96,192.81,192.96,3714.0,188.7692,188.8573,188.7104,188.8573,3714.0
2024-01-11 13:35:00,192.98,193.09,192.98,192.98,3395.0,188.8768,188.9845,188.8768,188.8768,3395.0
2024-01-11 13:40:00,192.99,193.17,192.99,193.14,1200.0,188.8866,189.0628,188.8866,189.0334,1200.0
2024-01-11 13:45:00,193.15,193.16,193.07,193.13,2862.0,189.0432,189.053,188.9649,189.0236,2862.0
2024-01-11 13:50:00,193.17,193.19,193.05,193.05,2808.0,189.0628,189.0824,188.9453,188.9453,2808.0
2024-01-11 13:55:00,193.09,193.22,193.09,193.18,1844.0,188.9845,189.1117,188.9845,189.0726,1844.0
2024-01-11 14:00:00,193.24,193.31,192.97,192.97,4729.0,189.1313,189.1998,188.867,188.867,4729.0
2024-01-11 14:05:00,192.91,193.04,192.88,192.9,3161.0,188.8083,188.9355,188.779,188.7985,3161.0
2024-01-11 14:10:00,192.88,193.03,192.87,192.98,4307.0,188.779,188.9258,188.7692,188.8768,4307.0
2024-01-11 14:15:00,193.02,193.04,192.94,192.94,2667.0,188.916,188.9355,188.8377,188.8377,2667.0
2024-01-11 14:20:00,192.97,193.13,192.94,193.13,921.0,188.867,189.0236,188.8377,189.0236,921.0
2024-01-11 14:25:00,193.11,193.18,193.07,193.18,3131.0,189.0041,189.0726,188.9649,189.0726,3131.0
2024-01-11 14:30:00,193.21,193.33,193.19,193.23,4209.0,189.1019,189.2194,189.0824,189.1215,4209.0
2024-01-11 14:35:00,193.27,193.29,193.14,193.18,2259.0,189.1607,189.1802,189.0334,189.0726,2259.0
2024-01-11 14:40:00,193.22,193.22,193.06,193.11,3176.0,189.1117,189.1117,188.9551,189.0041,3176.0
2024-01-11 14:45:00,193.07,193.14,193.07,193.09,2747.0,188.9649,189.0334,188.9649,188.9845,2747.0
2024-01-11 14:50:00,193.17,193.28,193.17,193.28,2130.0,189.0628,189.1704,189.0628,189.1704,2130.0
2024-01-11 14:55:00,193.31,193.38,193.28,193.32,3267.0,189.1998,189.2683,189.1704,189.2096,3267.0
2024-01-11 15:00:00,193.34,193.34,193.08,193.16,5731.0,189.2292,189.2292,188.9747,189.053,5731.0
2024-01-11 15:05:00,193.18,193.26,193.02,193.02,5011.0,189.0726,189.1509,188.916,188.916,5011.0
2024-01-11 15:10:00,193.03,193.08,192.92,192.93,6347.0,188.9258,188.9747,188.8181,188.8279,6347.0
2024-01-11 15:15:00,192.88,192.95,192.75,192.75,9776.0,188.779,188.8475,188.6517,188.6517,9776.0
2024-01-11 15:20:00,192.81,192.89,192.79,192.81,12325.0,188.7104,188.7887,188.6909,188.7104,12325.0
2024-01-11 15:25:00,192.83,193.17,192.82,193.11,14881.0,188.73,189.0628,188.7202,189.0041,14881.0
2024-01-11 15:30:00,193.13,193.41,193.13,193.27,6331.0,189.0236,189.2977,189.0236,189.1607,6331.0
2024-01-11 15:35:00,193.24,193.24,193.09,193.15,14822.0,189.1313,189.1313,188.9845,189.0432,14822.0
2024-01-11 15:40:00,193.16,193.2,192.99,193.14,12096.0,189.053,189.0921,188.8866,189.0334,12096.0
2024-01-11 15:45:00,193.13,193.15,192.97,193.06,12093.0,189.0236,189.0432,188.867,188.9551,12093.0
2024-01-11 15:50:00,193.06,193.11,192.8,193.03,28672.0,188.9551,189.0041,188.7007,188.9258,28672.0
2024-01-11 15:55:00,193.04,193.27,192.85,192.85,136777.0,188.9355,189.1607,188.7496,188.7496,136777.0
2024-01-12 09:30:00,193.85,194.3,193.66,194.06,38963.0,189.7283,190.1688,189.5424,189.9339,38963.0
2024-01-12 09:35:00,194.08,194.78,193.88,194.65,7035.0,189.9534,190.6386,189.7577,190.5113,7035.0
2024-01-12 09:40:00,194.68,194.74,193.88,193.89,4713.0,190.5407,190.5994,189.7577,189.7675,4713.0
2024-01-12 09:45:00,193.89,194.05,193.7,193.93,9212.0,189.7675,189.9241,189.5815,189.8066,9212.0
2024-01-12 09:50:00,193.86,194.21,193.86,194.2,8055.0,189.7381,190.0807,189.7381,190.0709,8055.0
2024-01-12 09:55:00,194.29,194.44,194.17,194.4,7493.0,190.159,190.3058,190.0415,190.2666,7493.0
2024-01-12 10:00:00,194.41,195.0,194.41,194.99,8601.0,190.2764,190.8539,190.2764,190.8441,8601.0
2024-01-12 10:05:00,195.0,195.11,194.74,194.81,15897.0,190.8539,190.9615,190.5994,190.6679,15897.0
2024-01-12 10:10:00,194.83,195.01,194.76,194.8,8617.0,190.6875,190.8637,190.619,190.6581,8617.0
2024-01-12 10:15:00,194.83,195.02,194.64,194.77,8866.0,190.6875,190.8735,190.5015,190.6288,8866.0
2024-01-12 10:20:00,194.85,195.13,194.85,195.1,10552.0,190.7071,190.9811,190.7071,190.9517,10552.0
2024-01-12 10:25:00,195.1,195.53,195.1,195.44,7121.0,190.9517,191.3726,190.9517,191.2845,7121.0
2024-01-12 10:30:00,195.48,195.53,195.25,195.29,11506.0,191.3237,191.3726,191.0986,191.1377,11506.0
2024-01-12 10:35:00,195.34,195.42,195.17,195.25,10437.0,191.1866,191.2649,191.0203,191.0986,10437.0
2024-01-12 10:40:00,195.26,195.59,195.25,195.59,9456.0,191.1083,191.4313,191.0986,191.4313,9456.0
2024-01-12 10:45:00,195.59,195.87,195.58,195.74,7562.0,191.4313,191.7054,191.4215,191.5781,7562.0
2024-01-12 10:50:00,195.66,195.7,195.31,195.39,25846.0,191.4998,191.539,191.1573,191.2356,25846.0
2024-01-12 10:55:00,195.47,195.48,195.25,195.3,8293.0,191.3139,191.3237,191.0986,191.1475,8293.0
2024-01-12 11:00:00,195.35,195.35,195.08,195.3,27403.0,191.1964,191.1964,190.9322,191.1475,27403.0
2024-01-12 11:05:00,195.24,195.33,195.04,195.1,6560.0,191.0888,191.1769,190.893,190.9517,6560.0
2024-01-12 11:10:00,195.07,195.25,195.05,195.09,15794.0,190.9224,191.0986,190.9028,190.942,15794.0
2024-01-12 11:15:00,195.15,195.29,195.07,195.28,4468.0,191.0007,191.1377,190.9224,191.1279,4468.0
2024-01-12 11:20:00,195.25,195.3,195.0,195.06,5200.0,191.0986,191.1475,190.8539,190.9126,5200.0
2024-01-12 11:25:00,195.03,195.18,194.86,194.98,6275.0,190.8832,191.03,190.7169,190.8343,6275.0
2024-01-12 11:30:00,195.03,195.31,195.03,195.21,3973.0,190.8832,191.1573,190.8832,191.0594,3973.0
2024-01-12 11:35:00,195.25,195.25,194.85,194.97,6027.0,191.0986,191.0986,190.7071,190.8245,6027.0
2024-01-12 11:40:00,194.93,194.93,194.63,194.63,5288.0,190.7854,190.7854,190.4917,190.4917,5288.0
2024-01-12 11:45:00,194.63,194.63,194.48,194.51,7370.0,190.4917,190.4917,190.3449,190.3743,7370.0
2024-01-12 11:50:00,194.52,194.74,194.52,194.74,4243.0,190.3841,190.5994,190.3841,190.5994,4243.0
2024-01-12 11:55:00,194.7,194.9,194.7,194.81,6249.0,190.5603,190.756,190.5603,190.6679,6249.0
2024-01-12 12:00:00,194.82,194.86,194.72,194.8,2421.0,190.6777,190.7169,190.5798,190.6581,2421.0
2024-01-12 12:05:00,194.94,194.95,194.86,194.87,3357.0,190.7952,190.8049,190.7169,190.7266,3357.0
2024-01-12 12:10:00,194.87,194.94,194.84,194.91,5501.0,190.7266,190.7952,190.6973,190.7658,5501.0
2024-01-12 12:15:00,194.92,195.01,194.91,195.01,2830.0,190.7756,190.8637,190.7658,190.8637,2830.0
2024-01-12 12:20:00,195.02,195.08,194.92,194.92,2797.0,190.8735,190.9322,190.7756,190.7756,2797.0
2024-01-12 12:25:00,194.84,194.89,194.79,194.89,1034.0,190.6973,190.7462,190.6483,190.7462,1034.0
2024-01-12 12:30:00,194.91,195.04,194.9,194.95,1696.0,190.7658,190.893,190.756,190.8049,1696.0
2024-01-12 12:35:00,195.0,195.0,194.87,194.94,3614.0,190.8539,190.8539,190.7266,190.7952,3614.0
2024-01-12 12:40:00,194.97,194.97,194.83,194.92,6470.0,190.8245,190.8245,190.6875,190.7756,6470.0
2024-01-12 12:45:00,194.9,195.13,194.89,195.13,4589.0,190.756,190.9811,190.7462,190.9811,4589.0
2024-01-12 12:50:00,195.18,195.24,195.11,195.24,5387.0,191.03,191.0888,190.9615,191.0888,5387.0
2024-01-12 12:55:00,195.29,195.29,195.14,195.19,2839.0,191.1377,191.1377,190.9909,191.0398,2839.0
2024-01-12 13:00:00,195.2,195.25,195.16,195.18,2208.0,191.0496,191.0986,191.0105,191.03,2208.0
2024-01-12 13:05:00,195.21,195.33,195.19,195.33,8265.0,191.0594,191.1769,191.0398,191.1769,8265.0
2024-01-12 13:10:00,195.37,195.47,195.36,195.46,2682.0,191.216,191.3139,191.2062,191.3041,2682.0
2024-01-12 13:15:00,195.46,195.56,195.45,195.49,2425.0,191.3041,191.402,191.2943,191.3335,2425.0
2024-01-12 13:20:00,195.45,195.8,195.42,195.71,18033.0,191.2943,191.6369,191.2649,191.5488,18033.0
2024-01-12 13:25:00,195.68,195.69,195.65,195.68,2620.0,191.5194,191.5292,191.4901,191.5194,2620.0
2024-01-12 13:30:00,195.68,195.74,195.63,195.69,3713.0,191.5194,191.5781,191.4705,191.5292,3713.0
2024-01-12 13:35:00,195.7,195.91,195.7,195.86,4173.0,191.539,191.7445,191.539,191.6956,4173.0
2024-01-12 13:40:00,195.87,195.9,195.79,195.84,5326.0,191.7054,191.7347,191.6271,191.676,5326.0
2024-01-12 13:45:00,195.81,195.86,195.77,195.86,6989.0,191.6467,191.6956,191.6075,191.6956,6989.0
2024-01-12 13:50:00,195.76,195.86,195.73,195.79,1999.0,191.5977,191.6956,191.5684,191.6271,1999.0
2024-01-12 13:55:00,195.86,195.86,195.75,195.81,2620.0,191.6956,191.6956,191.5879,191.6467,2620.0
2024-01-12 14:00:00,195.83,195.95,195.8,195.86,7437.0,191.6662,191.7837,191.6369,191.6956,7437.0
2024-01-12 14:05:00,195.84,195.98,195.84,195.94,16450.0,191.676,191.813,191.676,191.7739,16450.0
2024-01-12 14:10:00,195.91,196.04,195.88,196.02,3104.0,191.7445,191.8718,191.7152,191.8522,3104.0
2024-01-12 14:15:00,195.99,196.06,195.95,196.0,4851.0,191.8228,191.8913,191.7837,191.8326,4851.0
2024-01-12 14:20:00,196.0,196.03,195.81,195.91,5113.0,191.8326,191.862,191.6467,191.7445,5113.0
2024-01-12 14:25:00,195.98,196.02,195.89,195.99,4816.0,191.813,191.8522,191.725,191.8228,4816.0
2024-01-12 14:30:00,196.01,196.11,195.85,195.95,10667.0,191.8424,191.9403,191.6858,191.7837,10667.0
2024-01-12 14:35:00,195.94,196.18,195.91,196.08,7384.0,191.7739,192.0088,191.7445,191.9109,7384.0
2024-01-12 14:40:00,196.12,196.12,196.04,196.07,5045.0,191.9501,191.9501,191.8718,191.9011,5045.0
2024-01-12 14:45:00,196.05,196.05,195.97,196.0,4237.0,191.8816,191.8816,191.8033,191.8326,4237.0
2024-01-12 14:50:00,196.08,196.09,195.98,196.06,7739.0,191.9109,191.9207,191.813,191.8913,7739.0
2024-01-12 14:55:00,196.03,196.11,195.95,196.11,5875.0,191.862,191.9403,191.7837,191.9403,5875.0
2024-01-12 15:00:00,196.04,196.04,195.94,195.94,4367.0,191.8718,191.8718,191.7739,191.7739,4367.0
2024-01-12 15:05:00,195.91,196.07,195.8,195.95,12835.0,191.7445,191.9011,191.6369,191.7837,12835.0
2024-01-12 15:10:00,195.96,196.02,195.94,195.94,8785.0,191.7935,191.8522,191.7739,191.7739,8785.0
2024-01-12 15:15:00,195.94,196.16,195.93,196.0,12447.0,191.7739,191.9892,191.7641,191.8326,12447.0
2024-01-12 15:20:00,196.01,196.02,195.88,195.95,7377.0,191.8424,191.8522,191.7152,191.7837,7377.0
2024-01-12 15:25:00,196.0,196.12,195.97,196.08,6498.0,191.8326,191.9501,191.8033,191.9109,6498.0
2024-01-12 15:30:00,196.06,196.27,196.06,196.27,8650.0,191.8913,192.0969,191.8913,192.0969,8650.0
2024-01-12 15:35:00,196.23,196.37,196.22,196.27,21279.0,192.0577,192.1947,192.0479,192.0969,21279.0
2024-01-12 15:40:00,196.29,196.33,196.17,196.3,7342.0,192.1164,192.1556,191.999,192.1262,7342.0
2024-01-12 15:45:00,196.29,196.44,196.22,196.26,17468.0,192.1164,192.2633,192.0479,192.0871,17468.0
2024-01-12 15:50:00,196.22,196.3,195.88,195.97,25025.0,192.0479,192.1262,191.7152,191.8033,25025.0
2024-01-12 15:55:00,196.0,196.08,195.83,195.92,72031.0,191.8326,191.9109,191.6662,191.7543,72031.0
2024-01-16 09:30:00,195.92,196.11,195.58,196.03,39707.0,191.7543,191.9403,191.4215,191.862,39707.0
2024-01-16 09:35:00,196.02,196.62,195.64,196.06,12769.0,191.8522,192.4394,191.4803,191.8913,12769.0
2024-01-16 09:40:00,195.99,196.37,195.53,196.35,9153.0,191.8228,192.1947,191.3726,192.1752,9153.0
2024-01-16 09:45:00,196.33,196.64,196.23,196.23,10493.0,192.1556,192.459,192.0577,192.0577,10493.0
2024-01-16 09:50:00,196.16,196.19,195.83,196.02,7115.0,191.9892,192.0186,191.6662,191.8522,7115.0
2024-01-16 09:55:00,196.1,196.36,195.86,196.35,7603.0,191.9305,192.185,191.6956,192.1752,7603.0
2024-01-16 10:00:00,196.35,196.53,196.1,196.47,10466.0,192.1752,192.3513,191.9305,192.2926,10466.0
2024-01-16 10:05:00,196.41,196.58,196.27,196.35,8973.0,192.2339,192.4003,192.0969,192.1752,8973.0
2024-01-16 10:10:00,196.3,196.95,196.17,196.84,10425.0,192.1262,192.7624,191.999,192.6548,10425.0
2024-01-16 10:15:00,196.82,196.88,196.49,196.66,16948.0,192.6352,192.6939,192.3122,192.4786,16948.0
2024-01-16 10:20:00,196.62,196.83,196.45,196.75,6428.0,192.4394,192.645,192.273,192.5667,6428.0
2024-01-16 10:25:00,196.79,196.92,196.67,196.83,6969.0,192.6058,192.7331,192.4884,192.645,6969.0
2024-01-16 10:30:00,196.83,196.99,196.8,196.99,6823.0,192.645,192.8016,192.6156,192.8016,6823.0
2024-01-16 10:35:00,197.0,197.13,196.89,197.04,5349.0,192.8114,192.9386,192.7037,192.8505,5349.0
2024-01-16 10:40:00,197.04,197.1,196.71,196.9,15396.0,192.8505,192.9092,192.5275,192.7135,15396.0
2024-01-16 10:45:00,196.92,196.96,196.59,196.7,4424.0,192.7331,192.7722,192.4101,192.5177,4424.0
2024-01-16 10:50:00,196.64,196.68,196.44,196.65,4889.0,192.459,192.4982,192.2633,192.4688,4889.0
2024-01-16 10:55:00,196.65,196.81,196.63,196.63,5346.0,192.4688,192.6254,192.4492,192.4492,5346.0
2024-01-16 11:00:00,196.68,196.8,196.34,196.46,11682.0,192.4982,192.6156,192.1654,192.2828,11682.0
2024-01-16 11:05:00,196.48,196.57,196.4,196.52,3670.0,192.3024,192.3905,192.2241,192.3416,3670.0
2024-01-16 11:10:00,196.56,196.83,196.56,196.74,3971.0,192.3807,192.645,192.3807,192.5569,3971.0
2024-01-16 11:15:00,196.65,197.03,196.61,196.78,7371.0,192.4688,192.8407,192.4296,192.596,7371.0
2024-01-16 11:20:00,196.81,196.84,196.7,196.79,900.0,192.6254,192.6548,192.5177,192.6058,900.0
2024-01-16 11:25:00,196.74,196.78,196.53,196.58,6432.0,192.5569,192.596,192.3513,192.4003,6432.0
2024-01-16 11:30:00,196.46,196.57,196.39,196.57,2546.0,192.2828,192.3905,192.2143,192.3905,2546.0
2024-01-16 11:35:00,196.5,196.71,196.5,196.71,5301.0,192.322,192.5275,192.322,192.5275,5301.0
2024-01-16 11:40:00,196.67,196.81,196.66,196.71,2827.0,192.4884,192.6254,192.4786,192.5275,2827.0
2024-01-16 11:45:00,196.75,196.75,196.57,196.61,2626.0,192.5667,192.5667,192.3905,192.4296,2626.0
2024-01-16 11:50:00,196.65,196.65,196.29,196.3,3391.0,192.4688,192.4688,192.1164,192.1262,3391.0
2024-01-16 11:55:00,196.28,196.28,196.06,196.17,3343.0,192.1067,192.1067,191.8913,191.999,3343.0
2024-01-16 12:00:00,196.13,196.2,195.9,195.95,5507.0,191.9598,192.0284,191.7347,191.7837,5507.0
2024-01-16 12:05:00,195.92,196.01,195.87,195.87,3199.0,191.7543,191.8424,191.7054,191.7054,3199.0
2024-01-16 12:10:00,195.85,195.97,195.84,195.89,2471.0,191.6858,191.8033,191.676,191.725,2471.0
2024-01-16 12:15:00,195.9,196.03,195.9,195.94,4346.0,191.7347,191.862,191.7347,191.7739,4346.0
2024-01-16 12:20:00,195.98,196.06,195.98,196.03,2418.0,191.813,191.8913,191.813,191.862,2418.0
2024-01-16 12:25:00,196.03,196.19,195.99,196.15,5668.0,191.862,192.0186,191.8228,191.9794,5668.0
2024-01-16 12:30:00,196.16,196.16,195.94,196.05,4711.0,191.9892,191.9892,191.7739,191.8816,4711.0
2024-01-16 12:35:00,196.06,196.4,196.01,196.35,2903.0,191.8913,192.2241,191.8424,192.1752,2903.0
2024-01-16 12:40:00,196.32,196.46,196.29,196.33,4148.0,192.1458,192.2828,192.1164,192.1556,4148.0
2024-01-16 12:45:00,196.32,196.38,196.15,196.15,4419.0,192.1458,192.2045,191.9794,191.9794,4419.0
2024-01-16 12:50:00,196.13,196.16,196.05,196.11,4678.0,191.9598,191.9892,191.8816,191.9403,4678.0
2024-01-16 12:55:00,196.09,196.09,195.93,195.96,5922.0,191.9207,191.9207,191.7641,191.7935,5922.0
2024-01-16 13:00:00,195.95,196.08,195.93,196.08,3615.0,191.7837,191.9109,191.7641,191.9109,3615.0
2024-01-16 13:05:00,196.13,196.13,196.02,196.09,4025.0,191.9598,191.9598,191.8522,191.9207,4025.0
2024-01-16 13:10:00,196.08,196.1,195.98,196.06,4912.0,191.9109,191.9305,191.813,191.8913,4912.0
2024-01-16 13:15:00,196.25,196.34,196.19,196.2,2751.0,192.0773,192.1654,192.0186,192.0284,2751.0
2024-01-16 13:20:00,196.21,196.24,196.15,196.16,924.0,192.0381,192.0675,191.9794,191.9892,924.0
2024-01-16 13:25:00,196.28,196.41,196.25,196.32,2814.0,192.1067,192.2339,192.0773,192.1458,2814.0
2024-01-16 13:30:00,196.41,196.41,196.25,196.33,3884.0,192.2339,192.2339,192.0773,192.1556,3884.0
2024-01-16 13:35:00,196.28,196.3,196.14,196.23,5207.0,192.1067,192.1262,191.9696,192.0577,5207.0
2024-01-16 13:40:00,196.14,196.17,196.1,196.11,1966.0,191.9696,191.999,191.9305,191.9403,1966.0
2024-01-16 13:45:00,196.13,196.15,196.09,196.13,1592.0,191.9598,191.9794,191.9207,191.9598,1592.0
2024-01-16 13:50:00,196.13,196.14,196.06,196.14,4291.0,191.9598,191.9696,191.8913,191.9696,4291.0
2024-01-16 13:55:00,196.12,196.22,196.05,196.21,3862.0,191.9501,192.0479,191.8816,192.0381,3862.0
2024-01-16 14:00:00,196.22,196.25,195.7,195.78,25157.0,192.0479,192.0773,191.539,191.6173,25157.0
2024-01-16 14:05:00,195.73,195.73,195.58,195.65,9904.0,191.5684,191.5684,191.4215,191.4901,9904.0
2024-01-16 14:10:00,195.61,195.67,195.57,195.57,3770.0,191.4509,191.5096,191.4118,191.4118,3770.0
2024-01-16 14:15:00,195.56,195.63,195.47,195.62,4311.0,191.402,191.4705,191.3139,191.4607,4311.0
2024-01-16 14:20:00,195.62,195.62,195.47,195.48,4539.0,191.4607,191.4607,191.3139,191.3237,4539.0
2024-01-16 14:25:00,195.47,195.68,195.46,195.61,4954.0,191.3139,191.5194,191.3041,191.4509,4954.0
2024-01-16 14:30:00,195.56,195.56,195.42,195.55,7252.0,191.402,191.402,191.2649,191.3922,7252.0
2024-01-16 14:35:00,195.56,195.56,195.47,195.5,3308.0,191.402,191.402,191.3139,191.3432,3308.0
2024-01-16 14:40:00,195.5,195.5,195.32,195.37,3768.0,191.3432,191.3432,191.1671,191.216,3768.0
2024-01-16 14:45:00,195.37,195.5,195.36,195.36,9826.0,191.216,191.3432,191.2062,191.2062,9826.0
2024-01-16 14:50:00,195.42,195.54,195.4,195.54,7603.0,191.2649,191.3824,191.2454,191.3824,7603.0
2024-01-16 14:55:00,195.56,195.75,195.56,195.75,10808.0,191.402,191.5879,191.402,191.5879,10808.0
2024-01-16 15:00:00,195.75,195.78,195.56,195.59,7948.0,191.5879,191.6173,191.402,191.4313,7948.0
2024-01-16 15:05:00,195.58,195.62,195.5,195.52,5894.0,191.4215,191.4607,191.3432,191.3628,5894.0
2024-01-16 15:10:00,195.45,195.5,195.26,195.26,8767.0,191.2943,191.3432,191.1083,191.1083,8767.0
2024-01-16 15:15:00,195.29,195.44,195.29,195.37,6363.0,191.1377,191.2845,191.1377,191.216,6363.0
2024-01-16 15:20:00,195.35,195.43,195.28,195.33,6231.0,191.1964,191.2747,191.1279,191.1769,6231.0
2024-01-16 15:25:00,195.32,195.33,195.18,195.27,7280.0,191.1671,191.1769,191.03,191.1181,7280.0
2024-01-16 15:30:00,195.27,195.33,195.13,195.2,7910.0,191.1181,191.1769,190.9811,191.0496,7910.0
2024-01-16 15:35:00,195.2,195.34,195.17,195.26,13198.0,191.0496,191.1866,191.0203,191.1083,13198.0
2024-01-16 15:40:00,195.25,195.33,195.23,195.31,11316.0,191.0986,191.1769,191.079,191.1573,11316.0
2024-01-16 15:45:00,195.31,195.44,195.25,195.43,20725.0,191.1573,191.2845,191.0986,191.2747,20725.0
2024-01-16 15:50:00,195.41,195.55,195.2,195.43,38789.0,191.2552,191.3922,191.0496,191.2747,38789.0
2024-01-16 15:55:00,195.43,195.69,195.37,195.63,79357.0,191.2747,191.5292,191.216,191.4705,79357.0
2024-01-17 09:30:00,195.95,197.19,195.89,196.81,28631.0,191.7837,192.9973,191.725,192.6254,28631.0
2024-01-17 09:35:00,196.83,197.55,196.83,197.24,7903.0,192.645,193.3497,192.645,193.0462,7903.0
2024-01-17 09:40:00,197.24,197.33,196.83,197.16,14347.0,193.0462,193.1343,192.645,192.9679,14347.0
2024-01-17 09:45:00,197.02,197.73,197.0,197.43,9262.0,192.8309,193.5258,192.8114,193.2322,9262.0
2024-01-17 09:50:00,197.3,198.32,197.3,198.14,8591.0,193.105,194.1033,193.105,193.9271,8591.0
2024-01-17 09:55:00,198.11,198.87,198.03,198.86,9591.0,193.8978,194.6416,193.8195,194.6318,9591.0
2024-01-17 10:00:00,198.84,198.93,198.08,198.15,18698.0,194.6122,194.7003,193.8684,193.9369,18698.0
2024-01-17 10:05:00,198.2,198.34,197.59,197.59,8045.0,193.9858,194.1229,193.3888,193.3888,8045.0
2024-01-17 10:10:00,197.76,197.86,197.59,197.59,12141.0,193.5552,193.6531,193.3888,193.3888,12141.0
2024-01-17 10:15:00,197.55,197.57,197.36,197.56,8332.0,193.3497,193.3692,193.1637,193.3594,8332.0
2024-01-17 10:20:00,197.59,197.59,197.23,197.39,5309.0,193.3888,193.3888,193.0365,193.1931,5309.0
2024-01-17 10:25:00,197.42,197.65,197.39,197.5,4853.0,193.2224,193.4475,193.1931,193.3007,4853.0
2024-01-17 10:30:00,197.48,197.56,197.38,197.56,3817.0,193.2811,193.3594,193.1833,193.3594,3817.0
2024-01-17 10:35:00,197.47,197.63,197.46,197.59,7879.0,193.2714,193.428,193.2616,193.3888,7879.0
2024-01-17 10:40:00,197.54,197.77,197.43,197.75,9277.0,193.3399,193.565,193.2322,193.5454,9277.0
2024-01-17 10:45:00,197.74,197.75,197.64,197.7,2295.0,193.5356,193.5454,193.4377,193.4965,2295.0
2024-01-17 10:50:00,197.65,197.85,197.56,197.67,5801.0,193.4475,193.6433,193.3594,193.4671,5801.0
2024-01-17 10:55:00,197.71,197.71,197.25,197.33,5894.0,193.5063,193.5063,193.056,193.1343,5894.0
2024-01-17 11:00:00,197.27,197.52,197.25,197.48,2680.0,193.0756,193.3203,193.056,193.2811,2680.0
2024-01-17 11:05:00,197.42,197.46,197.26,197.37,6424.0,193.2224,193.2616,193.0658,193.1735,6424.0
2024-01-17 11:10:00,197.29,197.33,197.2,197.27,3564.0,193.0952,193.1343,193.0071,193.0756,3564.0
2024-01-17 11:15:00,197.31,197.45,197.31,197.45,3381.0,193.1148,193.2518,193.1148,193.2518,3381.0
2024-01-17 11:20:00,197.42,197.45,197.28,197.33,5200.0,193.2224,193.2518,193.0854,193.1343,5200.0
2024-01-17 11:25:00,197.33,197.42,197.33,197.36,7552.0,193.1343,193.2224,193.1343,193.1637,7552.0
2024-01-17 11:30:00,197.34,197.49,197.33,197.49,3650.0,193.1441,193.2909,193.1343,193.2909,3650.0
2024-01-17 11:35:00,197.51,197.52,197.37,197.37,3391.0,193.3105,193.3203,193.1735,193.1735,3391.0
2024-01-17 11:40:00,197.27,197.43,197.19,197.41,2777.0,193.0756,193.2322,192.9973,193.2126,2777.0
2024-01-17 11:45:00,197.41,197.41,197.17,197.18,6088.0,193.2126,193.2126,192.9777,192.9875,6088.0
2024-01-17 11:50:00,197.14,197.26,197.11,197.17,2948.0,192.9484,193.0658,192.919,192.9777,2948.0
2024-01-17 11:55:00,197.17,197.17,197.03,197.07,1828.0,192.9777,192.9777,192.8407,192.8799,1828.0
2024-01-17 12:00:00,197.02,197.1,196.97,197.07,5938.0,192.8309,192.9092,192.782,192.8799,5938.0
2024-01-17 12:05:00,196.99,197.02,196.86,196.92,2287.0,192.8016,192.8309,192.6743,192.7331,2287.0
2024-01-17 12:10:00,196.93,197.0,196.88,196.96,1825.0,192.7428,192.8114,192.6939,192.7722,1825.0
2024-01-17 12:15:00,196.91,197.07,196.89,197.0,3230.0,192.7233,192.8799,192.7037,192.8114,3230.0
2024-01-17 12:20:00,196.98,196.98,196.83,196.83,2539.0,192.7918,192.7918,192.645,192.645,2539.0
2024-01-17 12:25:00,196.83,196.86,196.8,196.83,3739.0,192.645,192.6743,192.6156,192.645,3739.0
2024-01-17 12:30:00,196.81,196.82,196.67,196.68,4162.0,192.6254,192.6352,192.4884,192.4982,4162.0
2024-01-17 12:35:00,196.72,196.82,196.72,196.82,3129.0,192.5373,192.6352,192.5373,192.6352,3129.0
2024-01-17 12:40:00,196.79,196.81,196.63,196.7,3154.0,192.6058,192.6254,192.4492,192.5177,3154.0
2024-01-17 12:45:00,196.66,196.75,196.62,196.71,3334.0,192.4786,192.5667,192.4394,192.5275,3334.0
2024-01-17 12:50:00,196.71,196.73,196.59,196.64,3867.0,192.5275,192.5471,192.4101,192.459,3867.0
2024-01-17 12:55:00,196.59,196.64,196.49,196.59,8808.0,192.4101,192.459,192.3122,192.4101,8808.0
2024-01-17 13:00:00,196.59,196.72,196.59,196.71,6079.0,192.4101,192.5373,192.4101,192.5275,6079.0
2024-01-17 13:05:00,196.67,196.68,196.57,196.59,1307.0,192.4884,192.4982,192.3905,192.4101,1307.0
2024-01-17 13:10:00,196.59,196.59,196.43,196.46,2897.0,192.4101,192.4101,192.2535,192.2828,2897.0
2024-01-17 13:15:00,196.43,196.45,196.37,196.39,2439.0,192.2535,192.273,192.1947,192.2143,2439.0
2024-01-17 13:20:00,196.36,196.37,196.13,196.13,3754.0,192.185,192.1947,191.9598,191.9598,3754.0
2024-01-17 13:25:00,196.15,196.26,196.15,196.24,2107.0,191.9794,192.0871,191.9794,192.0675,2107.0
2024-01-17 13:30:00,196.21,196.21,196.06,196.12,6301.0,192.0381,192.0381,191.8913,191.9501,6301.0
2024-01-17 13:35:00,196.14,196.27,196.13,196.13,6702.0,191.9696,192.0969,191.9598,191.9598,6702.0
2024-01-17 13:40:00,196.14,196.24,196.13,196.14,5597.0,191.9696,192.0675,191.9598,191.9696,5597.0
2024-01-17 13:45:00,196.13,196.13,195.99,196.08,2965.0,191.9598,191.9598,191.8228,191.9109,2965.0
2024-01-17 13:50:00,196.11,196.28,196.07,196.27,4167.0,191.9403,192.1067,191.9011,192.0969,4167.0
2024-01-17 13:55:00,196.23,196.34,196.19,196.26,5931.0,192.0577,192.1654,192.0186,192.0871,5931.0
2024-01-17 14:00:00,196.27,196.42,196.26,196.38,7841.0,192.0969,192.2437,192.0871,192.2045,7841.0
2024-01-17 14:05:00,196.41,196.45,196.28,196.43,2727.0,192.2339,192.273,192.1067,192.2535,2727.0
2024-01-17 14:10:00,196.48,196.48,196.21,196.21,2878.0,192.3024,192.3024,192.0381,192.0381,2878.0
2024-01-17 14:15:00,196.2,196.38,196.2,196.35,3601.0,192.0284,192.2045,192.0284,192.1752,3601.0
2024-01-17 14:20:00,196.32,196.32,196.21,196.22,4492.0,192.1458,192.1458,192.0381,192.0479,4492.0
2024-01-17 14:25:00,196.22,196.33,196.13,196.33,6390.0,192.0479,192.1556,191.9598,192.1556,6390.0
2024-01-17 14:30:00,196.27,196.27,196.17,196.17,5453.0,192.0969,192.0969,191.999,191.999,5453.0
2024-01-17 14:35:00,196.16,196.18,196.05,196.06,2537.0,191.9892,192.0088,191.8816,191.8913,2537.0
2024-01-17 14:40:00,196.09,196.27,196.08,196.27,5312.0,191.9207,192.0969,191.9109,192.0969,5312.0
2024-01-17 14:45:00,196.23,196.23,196.11,196.11,2412.0,192.0577,192.0577,191.9403,191.9403,2412.0
2024-01-17 14:50:00,196.16,196.16,196.06,196.14,4612.0,191.9892,191.9892,191.8913,191.9696,4612.0
2024-01-17 14:55:00,196.16,196.22,196.13,196.18,5717.0,191.9892,192.0479,191.9598,192.0088,5717.0
2024-01-17 15:00:00,196.16,196.24,196.07,196.08,5212.0,191.9892,192.0675,191.9011,191.9109,5212.0
2024-01-17 15:05:00,196.05,196.07,195.89,195.89,5030.0,191.8816,191.9011,191.725,191.725,5030.0
2024-01-17 15:10:00,195.82,195.82,195.56,195.59,5039.0,191.6564,191.6564,191.402,191.4313,5039.0
2024-01-17 15:15:00,195.6,195.86,195.56,195.81,6785.0,191.4411,191.6956,191.402,191.6467,6785.0
2024-01-17 15:20:00,195.83,195.84,195.47,195.51,4534.0,191.6662,191.676,191.3139,191.353,4534.0
2024-01-17 15:25:00,195.53,195.77,195.53,195.73,3100.0,191.3726,191.6075,191.3726,191.5684,3100.0
2024-01-17 15:30:00,195.76,195.82,195.66,195.76,4651.0,191.5977,191.6564,191.4998,191.5977,4651.0
2024-01-17 15:35:00,195.79,195.92,195.79,195.91,7673.0,191.6271,191.7543,191.6271,191.7445,7673.0
2024-01-17 15:40:00,195.95,196.05,195.93,195.97,12515.0,191.7837,191.8816,191.7641,191.8033,12515.0
2024-01-17 15:45:00,196.0,196.16,195.99,196.08,12055.0,191.8326,191.9892,191.8228,191.9109,12055.0
2024-01-17 15:50:00,196.1,196.39,196.09,196.36,20412.0,191.9305,192.2143,191.9207,192.185,20412.0
2024-01-17 15:55:00,196.36,196.44,196.21,196.34,72822.0,192.185,192.2633,192.0381,192.1654,72822.0
2024-01-18 09:30:00,194.79,195.43,193.5,195.25,39266.0,190.6483,191.2747,189.3858,191.0986,39266.0
2024-01-18 09:35:00,195.75,195.98,195.22,195.75,9434.0,191.5879,191.813,191.0692,191.5879,9434.0
2024-01-18 09:40:00,195.78,195.78,194.76,194.99,5880.0,191.6173,191.6173,190.619,190.8441,5880.0
2024-01-18 09:45:00,194.97,195.83,194.95,195.83,11188.0,190.8245,191.6662,190.8049,191.6662,11188.0
2024-01-18 09:50:00,195.74,196.14,195.52,195.76,15684.0,191.5781,191.9696,191.3628,191.5977,15684.0
2024-01-18 09:55:00,195.81,195.97,195.13,195.97,10253.0,191.6467,191.8033,190.9811,191.8033,10253.0
2024-01-18 10:00:00,195.96,196.05,195.79,196.05,7813.0,191.7935,191.8816,191.6271,191.8816,7813.0
2024-01-18 10:05:00,196.14,196.14,195.35,195.47,14986.0,191.9696,191.9696,191.1964,191.3139,14986.0
2024-01-18 10:10:00,195.5,195.53,195.22,195.45,8563.0,191.3432,191.3726,191.0692,191.2943,8563.0
2024-01-18 10:15:00,195.53,195.83,195.42,195.63,12240.0,191.3726,191.6662,191.2649,191.4705,12240.0
2024-01-18 10:20:00,195.76,196.05,195.47,196.05,8419.0,191.5977,191.8816,191.3139,191.8816,8419.0
2024-01-18 10:25:00,195.98,196.12,195.86,195.93,6480.0,191.813,191.9501,191.6956,191.7641,6480.0
2024-01-18 10:30:00,196.02,196.05,195.89,195.94,7173.0,191.8522,191.8816,191.725,191.7739,7173.0
2024-01-18 10:35:00,195.92,196.14,195.92,196.06,11098.0,191.7543,191.9696,191.7543,191.8913,11098.0
2024-01-18 10:40:00,196.09,196.2,196.08,196.18,5176.0,191.9207,192.0284,191.9109,192.0088,5176.0
2024-01-18 10:45:00,196.22,196.67,196.21,196.67,6888.0,192.0479,192.4884,192.0381,192.4884,6888.0
2024-01-18 10:50:00,196.71,196.71,196.41,196.51,13055.0,192.5275,192.5275,192.2339,192.3318,13055.0
2024-01-18 10:55:00,196.48,196.59,196.3,196.31,4645.0,192.3024,192.4101,192.1262,192.136,4645.0
2024-01-18 11:00:00,196.3,196.66,196.26,196.62,10206.0,192.1262,192.4786,192.0871,192.4394,10206.0
2024-01-18 11:05:00,196.56,196.98,196.56,196.91,5955.0,192.3807,192.7918,192.3807,192.7233,5955.0
2024-01-18 11:10:00,196.89,196.89,196.51,196.57,13310.0,192.7037,192.7037,192.3318,192.3905,13310.0
2024-01-18 11:15:00,196.57,196.79,196.57,196.74,6348.0,192.3905,192.6058,192.3905,192.5569,6348.0
2024-01-18 11:20:00,196.73,196.85,196.63,196.63,4562.0,192.5471,192.6645,192.4492,192.4492,4562.0
2024-01-18 11:25:00,196.66,196.67,196.53,196.53,8598.0,192.4786,192.4884,192.3513,192.3513,8598.0
2024-01-18 11:30:00,196.59,196.97,196.53,196.97,3727.0,192.4101,192.782,192.3513,192.782,3727.0
2024-01-18 11:35:00,196.94,196.94,196.76,196.84,6643.0,192.7526,192.7526,192.5765,192.6548,6643.0
2024-01-18 11:40:00,196.82,196.9,196.7,196.8,6178.0,192.6352,192.7135,192.5177,192.6156,6178.0
2024-01-18 11:45:00,196.73,196.73,196.45,196.57,8185.0,192.5471,192.5471,192.273,192.3905,8185.0
2024-01-18 11:50:00,196.58,196.74,196.51,196.71,3585.0,192.4003,192.5569,192.3318,192.5275,3585.0
2024-01-18 11:55:00,196.63,196.63,196.38,196.4,14487.0,192.4492,192.4492,192.2045,192.2241,14487.0
2024-01-18 12:00:00,196.4,196.4,196.09,196.2,5025.0,192.2241,192.2241,191.9207,192.0284,5025.0
2024-01-18 12:05:00,196.26,196.42,196.26,196.33,6012.0,192.0871,192.2437,192.0871,192.1556,6012.0
2024-01-18 12:10:00,196.33,196.39,196.23,196.34,3980.0,192.1556,192.2143,192.0577,192.1654,3980.0
2024-01-18 12:15:00,196.42,196.59,196.42,196.58,2209.0,192.2437,192.4101,192.2437,192.4003,2209.0
2024-01-18 12:20:00,196.58,196.58,196.48,196.49,4183.0,192.4003,192.4003,192.3024,192.3122,4183.0
2024-01-18 12:25:00,196.54,196.58,196.53,196.57,1362.0,192.3611,192.4003,192.3513,192.3905,1362.0
2024-01-18 12:30:00,196.56,196.57,196.42,196.56,7474.0,192.3807,192.3905,192.2437,192.3807,7474.0
2024-01-18 12:35:00,196.5,196.53,196.4,196.53,2916.0,192.322,192.3513,192.2241,192.3513,2916.0
2024-01-18 12:40:00,196.53,196.53,196.45,196.47,3228.0,192.3513,192.3513,192.273,192.2926,3228.0
2024-01-18 12:45:00,196.49,196.65,196.49,196.53,1960.0,192.3122,192.4688,192.3122,192.3513,1960.0
2024-01-18 12:50:00,196.54,196.58,196.51,196.56,3051.0,192.3611,192.4003,192.3318,192.3807,3051.0
2024-01-18 12:55:00,196.53,196.53,196.4,196.44,3141.0,192.3513,192.3513,192.2241,192.2633,3141.0
2024-01-18 13:00:00,196.45,196.45,196.24,196.33,7747.0,192.273,192.273,192.0675,192.1556,7747.0
2024-01-18 13:05:00,196.39,196.54,196.38,196.48,3043.0,192.2143,192.3611,192.2045,192.3024,3043.0
2024-01-18 13:10:00,196.55,196.7,196.51,196.67,1208.0,192.3709,192.5177,192.3318,192.4884,1208.0
2024-01-18 13:15:00,196.67,196.81,196.67,196.73,6445.0,192.4884,192.6254,192.4884,192.5471,6445.0
2024-01-18 13:20:00,196.72,196.85,196.68,196.81,3650.0,192.5373,192.6645,192.4982,192.6254,3650.0
2024-01-18 13:25:00,196.79,197.01,196.77,196.87,3732.0,192.6058,192.8211,192.5862,192.6841,3732.0
2024-01-18 13:30:00,196.83,196.91,196.83,196.88,1625.0,192.645,192.7233,192.645,192.6939,1625.0
2024-01-18 13:35:00,196.9,197.0,196.86,196.92,6310.0,192.7135,192.8114,192.6743,192.7331,6310.0
2024-01-18 13:40:00,196.9,197.03,196.89,197.03,2157.0,192.7135,192.8407,192.7037,192.8407,2157.0
2024-01-18 13:45:00,197.06,197.14,197.06,197.14,3021.0,192.8701,192.9484,192.8701,192.9484,3021.0
2024-01-18 13:50:00,197.16,197.24,197.15,197.22,4562.0,192.9679,193.0462,192.9582,193.0267,4562.0
2024-01-18 13:55:00,197.22,197.36,197.21,197.25,2837.0,193.0267,193.1637,193.0169,193.056,2837.0
2024-01-18 14:00:00,197.25,197.43,197.24,197.41,5451.0,193.056,193.2322,193.0462,193.2126,5451.0
2024-01-18 14:05:00,197.41,197.54,197.39,197.51,3700.0,193.2126,193.3399,193.1931,193.3105,3700.0
2024-01-18 14:10:00,197.52,197.54,197.43,197.46,7630.0,193.3203,193.3399,193.2322,193.2616,7630.0
2024-01-18 14:15:00,197.48,197.53,197.36,197.5,5833.0,193.2811,193.3301,193.1637,193.3007,5833.0
2024-01-18 14:20:00,197.58,197.8,197.5,197.8,9247.0,193.379,193.5943,193.3007,193.5943,9247.0
2024-01-18 14:25:00,197.72,197.79,197.65,197.68,9120.0,193.516,193.5846,193.4475,193.4769,9120.0
2024-01-18 14:30:00,197.71,197.78,197.64,197.76,6798.0,193.5063,193.5748,193.4377,193.5552,6798.0
2024-01-18 14:35:00,197.75,197.85,197.73,197.8,3790.0,193.5454,193.6433,193.5258,193.5943,3790.0
2024-01-18 14:40:00,197.8,197.8,197.59,197.65,11508.0,193.5943,193.5943,193.3888,193.4475,11508.0
2024-01-18 14:45:00,197.62,197.81,197.54,197.74,10562.0,193.4182,193.6041,193.3399,193.5356,10562.0
2024-01-18 14:50:00,197.75,197.93,197.69,197.83,10112.0,193.5454,193.7216,193.4867,193.6237,10112.0
2024-01-18 14:55:00,197.81,197.9,197.81,197.88,3352.0,193.6041,193.6922,193.6041,193.6726,3352.0
2024-01-18 15:00:00,197.96,198.12,197.96,198.1,8034.0,193.7509,193.9075,193.7509,193.888,8034.0
2024-01-18 15:05:00,198.09,198.22,198.0,198.22,4528.0,193.8782,194.0054,193.7901,194.0054,4528.0
2024-01-18 15:10:00,198.23,198.23,198.09,198.17,9224.0,194.0152,194.0152,193.8782,193.9565,9224.0
2024-01-18 15:15:00,198.13,198.3,197.94,197.94,10670.0,193.9173,194.0837,193.7314,193.7314,10670.0
2024-01-18 15:20:00,197.94,198.13,197.94,198.12,6217.0,193.7314,193.9173,193.7314,193.9075,6217.0
2024-01-18 15:25:00,198.11,198.3,198.05,198.3,7106.0,193.8978,194.0837,193.839,194.0837,7106.0
2024-01-18 15:30:00,198.31,198.35,198.18,198.28,11204.0,194.0935,194.1326,193.9663,194.0641,11204.0
2024-01-18 15:35:00,198.3,198.36,198.24,198.24,11811.0,194.0837,194.1424,194.025,194.025,11811.0
2024-01-18 15:40:00,198.23,198.5,198.16,198.37,15615.0,194.0152,194.2795,193.9467,194.1522,15615.0
2024-01-18 15:45:00,198.35,198.53,198.34,198.39,21346.0,194.1326,194.3088,194.1229,194.1718,21346.0
2024-01-18 15:50:00,198.44,198.67,198.38,198.45,31558.0,194.2207,194.4458,194.162,194.2305,31558.0
2024-01-18 15:55:00,198.43,198.58,198.3,198.48,86749.0,194.2109,194.3578,194.0837,194.2599,86749.0
2024-01-19 09:30:00,199.52,199.94,199.0,199.0,157722.0,195.2778,195.6888,194.7688,194.7688,157722.0
2024-01-19 09:35:00,198.91,199.25,198.44,198.8,4800.0,194.6807,195.0135,194.2207,194.5731,4800.0
2024-01-19 09:40:00,198.88,198.98,198.51,198.51,4539.0,194.6514,194.7493,194.2892,194.2892,4539.0
2024-01-19 09:45:00,198.43,198.6,198.01,198.42,6983.0,194.2109,194.3773,193.7999,194.2012,6983.0
2024-01-19 09:50:00,198.49,198.6,198.15,198.15,5841.0,194.2697,194.3773,193.9369,193.9369,5841.0
2024-01-19 09:55:00,198.16,198.6,198.05,198.6,6275.0,193.9467,194.3773,193.839,194.3773,6275.0
2024-01-19 10:00:00,198.89,198.89,198.44,198.58,4594.0,194.6612,194.6612,194.2207,194.3578,4594.0
2024-01-19 10:05:00,198.49,198.58,198.38,198.52,2715.0,194.2697,194.3578,194.162,194.299,2715.0
2024-01-19 10:10:00,198.53,198.65,198.41,198.56,5088.0,194.3088,194.4263,194.1914,194.3382,5088.0
2024-01-19 10:15:00,198.62,199.21,198.56,199.21,5185.0,194.3969,194.9744,194.3382,194.9744,5185.0
2024-01-19 10:20:00,199.24,199.24,198.77,198.87,3687.0,195.0037,195.0037,194.5437,194.6416,3687.0
2024-01-19 10:25:00,198.83,199.25,198.81,199.16,9530.0,194.6024,195.0135,194.5829,194.9254,9530.0
2024-01-19 10:30:00,199.26,199.35,198.96,199.0,2499.0,195.0233,195.1114,194.7297,194.7688,2499.0
2024-01-19 10:35:00,199.2,199.31,198.81,198.83,8004.0,194.9646,195.0722,194.5829,194.6024,8004.0
2024-01-19 10:40:00,198.9,199.18,198.69,199.18,7301.0,194.671,194.945,194.4654,194.945,7301.0
2024-01-19 10:45:00,199.25,199.37,199.18,199.37,7026.0,195.0135,195.131,194.945,195.131,7026.0
2024-01-19 10:50:00,199.31,199.57,199.3,199.5,4553.0,195.0722,195.3267,195.0624,195.2582,4553.0
2024-01-19 10:55:00,199.56,199.57,199.38,199.5,1700.0,195.3169,195.3267,195.1407,195.2582,1700.0
2024-01-19 11:00:00,199.45,199.52,199.35,199.47,11068.0,195.2093,195.2778,195.1114,195.2288,11068.0
2024-01-19 11:05:00,199.4,199.6,199.39,199.59,2332.0,195.1603,195.3561,195.1505,195.3463,2332.0
2024-01-19 11:10:00,199.66,199.83,199.54,199.61,6607.0,195.4148,195.5812,195.2973,195.3659,6607.0
2024-01-19 11:15:00,199.64,199.75,199.59,199.75,1688.0,195.3952,195.5029,195.3463,195.5029,1688.0
2024-01-19 11:20:00,199.71,199.83,199.71,199.81,3465.0,195.4637,195.5812,195.4637,195.5616,3465.0
2024-01-19 11:25:00,199.86,199.87,199.63,199.63,2543.0,195.6105,195.6203,195.3854,195.3854,2543.0
2024-01-19 11:30:00,199.66,199.66,199.46,199.53,8202.0,195.4148,195.4148,195.219,195.2876,8202.0
2024-01-19 11:35:00,199.56,199.89,199.55,199.86,4292.0,195.3169,195.6399,195.3071,195.6105,4292.0
2024-01-19 11:40:00,199.89,199.91,199.69,199.69,5860.0,195.6399,195.6595,195.4442,195.4442,5860.0
2024-01-19 11:45:00,199.71,199.78,199.58,199.59,7142.0,195.4637,195.5322,195.3365,195.3463,7142.0
2024-01-19 11:50:00,199.55,199.67,199.54,199.67,3477.0,195.3071,195.4246,195.2973,195.4246,3477.0
2024-01-19 11:55:00,199.71,199.74,199.57,199.74,4393.0,195.4637,195.4931,195.3267,195.4931,4393.0
2024-01-19 12:00:00,199.73,199.86,199.7,199.75,5024.0,195.4833,195.6105,195.4539,195.5029,5024.0
2024-01-19 12:05:00,199.75,199.76,199.56,199.56,2858.0,195.5029,195.5127,195.3169,195.3169,2858.0
2024-01-19 12:10:00,199.5,199.61,199.39,199.6,5254.0,195.2582,195.3659,195.1505,195.3561,5254.0
2024-01-19 12:15:00,199.59,199.69,199.57,199.64,9723.0,195.3463,195.4442,195.3267,195.3952,9723.0
2024-01-19 12:20:00,199.64,199.86,199.6,199.76,13026.0,195.3952,195.6105,195.3561,195.5127,13026.0
2024-01-19 12:25:00,199.82,199.83,199.73,199.73,1590.0,195.5714,195.5812,195.4833,195.4833,1590.0
2024-01-19 12:30:00,199.72,200.0,199.71,199.81,8148.0,195.4735,195.7476,195.4637,195.5616,8148.0
2024-01-19 12:35:00,199.92,200.01,199.74,199.82,8819.0,195.6693,195.7574,195.4931,195.5714,8819.0
2024-01-19 12:40:00,199.67,199.93,199.61,199.92,3369.0,195.4246,195.6791,195.3659,195.6693,3369.0
2024-01-19 12:45:00,199.92,200.03,199.76,199.99,7057.0,195.6693,195.7769,195.5127,195.7378,7057.0
2024-01-19 12:50:00,200.01,200.09,200.01,200.05,2863.0,195.7574,195.8357,195.7574,195.7965,2863.0
2024-01-19 12:55:00,200.07,200.1,199.97,200.1,2304.0,195.8161,195.8454,195.7182,195.8454,2304.0
2024-01-19 13:00:00,200.11,200.2,199.96,200.01,3634.0,195.8552,195.9433,195.7084,195.7574,3634.0
2024-01-19 13:05:00,200.18,200.23,200.1,200.11,1704.0,195.9237,195.9727,195.8454,195.8552,1704.0
2024-01-19 13:10:00,200.16,200.17,200.08,200.1,3440.0,195.9042,195.914,195.8259,195.8454,3440.0
2024-01-19 13:15:00,200.1,200.28,200.1,200.11,5698.0,195.8454,196.0216,195.8454,195.8552,5698.0
2024-01-19 13:20:00,200.27,200.32,200.22,200.22,1300.0,196.0118,196.0608,195.9629,195.9629,1300.0
2024-01-19 13:25:00,200.25,200.27,200.11,200.21,5749.0,195.9922,196.0118,195.8552,195.9531,5749.0
2024-01-19 13:30:00,200.23,200.23,199.9,200.01,7195.0,195.9727,195.9727,195.6497,195.7574,7195.0
2024-01-19 13:35:00,199.98,200.07,199.94,200.06,2022.0,195.728,195.8161,195.6888,195.8063,2022.0
2024-01-19 13:40:00,200.03,200.16,199.99,200.13,6609.0,195.7769,195.9042,195.7378,195.8748,6609.0
2024-01-19 13:45:00,200.16,200.16,199.92,199.98,4691.0,195.9042,195.9042,195.6693,195.728,4691.0
2024-01-19 13:50:00,199.94,199.97,199.78,199.85,6444.0,195.6888,195.7182,195.5322,195.6008,6444.0
2024-01-19 13:55:00,199.84,199.96,199.84,199.89,9139.0,195.591,195.7084,195.591,195.6399,9139.0
2024-01-19 14:00:00,199.92,199.92,199.7,199.78,9881.0,195.6693,195.6693,195.4539,195.5322,9881.0
2024-01-19 14:05:00,199.79,199.86,199.72,199.86,6431.0,195.542,195.6105,195.4735,195.6105,6431.0
2024-01-19 14:10:00,199.88,199.95,199.78,199.83,9202.0,195.6301,195.6986,195.5322,195.5812,9202.0
2024-01-19 14:15:00,199.88,199.9,199.56,199.57,8490.0,195.6301,195.6497,195.3169,195.3267,8490.0
2024-01-19 14:20:00,199.57,199.68,199.49,199.67,17184.0,195.3267,195.4344,195.2484,195.4246,17184.0
2024-01-19 14:25:00,199.66,199.84,199.48,199.51,13218.0,195.4148,195.591,195.2386,195.268,13218.0
2024-01-19 14:30:00,199.54,199.57,199.39,199.46,5740.0,195.2973,195.3267,195.1505,195.219,5740.0
2024-01-19 14:35:00,199.48,199.55,199.34,199.55,4880.0,195.2386,195.3071,195.1016,195.3071,4880.0
2024-01-19 14:40:00,199.6,199.64,199.39,199.57,5622.0,195.3561,195.3952,195.1505,195.3267,5622.0
2024-01-19 14:45:00,199.56,199.64,199.44,199.59,6594.0,195.3169,195.3952,195.1995,195.3463,6594.0
2024-01-19 14:50:00,199.58,199.68,199.52,199.63,9037.0,195.3365,195.4344,195.2778,195.3854,9037.0
2024-01-19 14:55:00,199.62,199.65,199.49,199.62,4409.0,195.3756,195.405,195.2484,195.3756,4409.0
2024-01-19 15:00:00,199.62,199.64,199.53,199.56,8711.0,195.3756,195.3952,195.2876,195.3169,8711.0
2024-01-19 15:05:00,199.57,199.6,199.37,199.37,6203.0,195.3267,195.3561,195.131,195.131,6203.0
2024-01-19 15:10:00,199.34,199.65,199.32,199.49,7536.0,195.1016,195.405,195.082,195.2484,7536.0
2024-01-19 15:15:00,199.51,199.56,199.39,199.43,3441.0,195.268,195.3169,195.1505,195.1897,3441.0
2024-01-19 15:20:00,199.45,199.51,199.34,199.34,4716.0,195.2093,195.268,195.1016,195.1016,4716.0
2024-01-19 15:25:00,199.35,199.38,199.14,199.18,9652.0,195.1114,195.1407,194.9059,194.945,9652.0
2024-01-19 15:30:00,199.18,199.26,199.08,199.24,192915.0,194.945,195.0233,194.8471,195.0037,192915.0
2024-01-19 15:35:00,199.25,199.45,199.24,199.43,15266.0,195.0135,195.2093,195.0037,195.1897,15266.0
2024-01-19 15:40:00,199.42,199.43,199.19,199.21,22934.0,195.1799,195.1897,194.9548,194.9744,22934.0
2024-01-19 15:45:00,199.17,199.27,199.1,199.19,17462.0,194.9352,195.0331,194.8667,194.9548,17462.0
2024-01-19 15:50:00,199.18,199.28,199.0,199.26,40904.0,194.945,195.0429,194.7688,195.0233,40904.0
2024-01-19 15:55:00,199.33,199.38,198.93,199.09,116121.0,195.0918,195.1407,194.7003,194.8569,116121.0
2024-01-22 09:30:00,199.13,199.4,198.78,198.96,27915.0,194.8961,195.1603,194.5535,194.7297,27915.0
2024-01-22 09:35:00,198.93,199.53,198.93,199.49,14164.0,194.7003,195.2876,194.7003,195.2484,14164.0
2024-01-22 09:40:00,199.3,199.36,198.89,199.31,17618.0,195.0624,195.1212,194.6612,195.0722,17618.0
2024-01-22 09:45:00,199.23,199.46,198.74,198.75,23866.0,194.9939,195.219,194.5144,194.5241,23866.0
2024-01-22 09:50:00,198.74,198.8,198.29,198.5,12701.0,194.5144,194.5731,194.0739,194.2795,12701.0
2024-01-22 09:55:00,198.42,198.55,198.04,198.38,8838.0,194.2012,194.3284,193.8292,194.162,8838.0
2024-01-22 10:00:00,198.39,198.58,198.15,198.42,14078.0,194.1718,194.3578,193.9369,194.2012,14078.0
2024-01-22 10:05:00,198.33,198.78,198.28,198.66,17135.0,194.1131,194.5535,194.0641,194.4361,17135.0
2024-01-22 10:10:00,198.6,198.68,198.49,198.49,15701.0,194.3773,194.4556,194.2697,194.2697,15701.0
2024-01-22 10:15:00,198.5,198.62,198.24,198.51,8855.0,194.2795,194.3969,194.025,194.2892,8855.0
2024-01-22 10:20:00,198.58,198.85,198.49,198.84,5844.0,194.3578,194.622,194.2697,194.6122,5844.0
2024-01-22 10:25:00,198.87,199.11,198.83,199.05,4255.0,194.6416,194.8765,194.6024,194.8178,4255.0
2024-01-22 10:30:00,199.26,199.29,199.01,199.12,11566.0,195.0233,195.0527,194.7786,194.8863,11566.0
2024-01-22 10:35:00,199.12,199.45,199.01,199.22,21680.0,194.8863,195.2093,194.7786,194.9841,21680.0
2024-01-22 10:40:00,199.25,199.42,199.19,199.36,9880.0,195.0135,195.1799,194.9548,195.1212,9880.0
2024-01-22 10:45:00,199.32,199.38,199.03,199.3,8267.0,195.082,195.1407,194.7982,195.0624,8267.0
2024-01-22 10:50:00,199.34,199.44,199.08,199.09,11385.0,195.1016,195.1995,194.8471,194.8569,11385.0
2024-01-22 10:55:00,199.09,199.09,198.86,198.86,11059.0,194.8569,194.8569,194.6318,194.6318,11059.0
2024-01-22 11:00:00,198.93,199.0,198.66,198.92,6990.0,194.7003,194.7688,194.4361,194.6905,6990.0
2024-01-22 11:05:00,198.97,199.2,198.92,199.19,4674.0,194.7395,194.9646,194.6905,194.9548,4674.0
2024-01-22 11:10:00,199.2,199.24,199.07,199.07,15788.0,194.9646,195.0037,194.8373,194.8373,15788.0
2024-01-22 11:15:00,199.09,199.16,198.99,199.13,7033.0,194.8569,194.9254,194.759,194.8961,7033.0
2024-01-22 11:20:00,199.12,199.19,199.04,199.13,6364.0,194.8863,194.9548,194.808,194.8961,6364.0
2024-01-22 11:25:00,199.12,199.22,199.07,199.18,6313.0,194.8863,194.9841,194.8373,194.945,6313.0
2024-01-22 11:30:00,199.21,199.34,199.12,199.2,8067.0,194.9744,195.1016,194.8863,194.9646,8067.0
2024-01-22 11:35:00,199.23,199.27,199.11,199.22,9946.0,194.9939,195.0331,194.8765,194.9841,9946.0
2024-01-22 11:40:00,199.18,199.18,199.1,199.12,6800.0,194.945,194.945,194.8667,194.8863,6800.0
2024-01-22 11:45:00,199.09,199.18,198.98,199.0,9909.0,194.8569,194.945,194.7493,194.7688,9909.0
2024-01-22 11:50:00,199.01,199.15,198.98,199.15,5346.0,194.7786,194.9156,194.7493,194.9156,5346.0
2024-01-22 11:55:00,199.15,199.25,199.09,199.18,8586.0,194.9156,195.0135,194.8569,194.945,8586.0
2024-01-22 12:00:00,199.18,199.34,199.16,199.17,11919.0,194.945,195.1016,194.9254,194.9352,11919.0
2024-01-22 12:05:00,199.12,199.25,199.08,199.23,12143.0,194.8863,195.0135,194.8471,194.9939,12143.0
2024-01-22 12:10:00,199.21,199.21,199.07,199.12,7509.0,194.9744,194.9744,194.8373,194.8863,7509.0
2024-01-22 12:15:00,199.12,199.16,199.05,199.09,10339.0,194.8863,194.9254,194.8178,194.8569,10339.0
2024-01-22 12:20:00,199.07,199.08,198.97,198.98,6680.0,194.8373,194.8471,194.7395,194.7493,6680.0
2024-01-22 12:25:00,198.98,198.98,198.84,198.85,8213.0,194.7493,194.7493,194.6122,194.622,8213.0
2024-01-22 12:30:00,198.84,198.85,198.72,198.73,8006.0,194.6122,194.622,194.4948,194.5046,8006.0
2024-01-22 12:35:00,198.71,198.72,198.63,198.67,10802.0,194.485,194.4948,194.4067,194.4458,10802.0
2024-01-22 12:40:00,198.68,198.79,198.67,198.74,9401.0,194.4556,194.5633,194.4458,194.5144,9401.0
2024-01-22 12:45:00,198.71,198.92,198.7,198.92,9879.0,194.485,194.6905,194.4752,194.6905,9879.0
2024-01-22 12:50:00,198.94,198.95,198.87,198.89,7358.0,194.7101,194.7199,194.6416,194.6612,7358.0
2024-01-22 12:55:00,198.89,198.96,198.85,198.96,7862.0,194.6612,194.7297,194.622,194.7297,7862.0
2024-01-22 13:00:00,198.95,198.97,198.79,198.95,13229.0,194.7199,194.7395,194.5633,194.7199,13229.0
2024-01-22 13:05:00,198.95,199.07,198.92,198.95,6741.0,194.7199,194.8373,194.6905,194.7199,6741.0
2024-01-22 13:10:00,198.94,199.03,198.93,198.98,8164.0,194.7101,194.7982,194.7003,194.7493,8164.0
2024-01-22 13:15:00,198.98,199.07,198.94,198.94,9314.0,194.7493,194.8373,194.7101,194.7101,9314.0
2024-01-22 13:20:00,198.95,199.09,198.94,198.97,4106.0,194.7199,194.8569,194.7101,194.7395,4106.0
2024-01-22 13:25:00,198.97,198.97,198.77,198.9,8498.0,194.7395,194.7395,194.5437,194.671,8498.0
2024-01-22 13:30:00,198.91,198.93,198.86,198.87,5314.0,194.6807,194.7003,194.6318,194.6416,5314.0
2024-01-22 13:35:00,198.87,199.03,198.87,198.95,6646.0,194.6416,194.7982,194.6416,194.7199,6646.0
2024-01-22 13:40:00,198.98,198.99,198.91,198.98,6506.0,194.7493,194.759,194.6807,194.7493,6506.0
2024-01-22 13:45:00,198.98,199.02,198.87,198.88,11506.0,194.7493,194.7884,194.6416,194.6514,11506.0
2024-01-22 13:50:00,198.87,199.03,198.85,198.97,6193.0,194.6416,194.7982,194.622,194.7395,6193.0
2024-01-22 13:55:00,198.96,199.07,198.94,198.94,12184.0,194.7297,194.8373,194.7101,194.7101,12184.0
2024-01-22 14:00:00,198.97,198.98,198.9,198.97,5577.0,194.7395,194.7493,194.671,194.7395,5577.0
2024-01-22 14:05:00,198.95,198.98,198.73,198.78,11258.0,194.7199,194.7493,194.5046,194.5535,11258.0
2024-01-22 14:10:00,198.75,198.81,198.71,198.78,6553.0,194.5241,194.5829,194.485,194.5535,6553.0
2024-01-22 14:15:00,198.76,198.78,198.62,198.66,9081.0,194.5339,194.5535,194.3969,194.4361,9081.0
2024-01-22 14:20:00,198.63,198.73,198.59,198.73,4888.0,194.4067,194.5046,194.3675,194.5046,4888.0
2024-01-22 14:25:00,198.69,198.77,198.63,198.77,6798.0,194.4654,194.5437,194.4067,194.5437,6798.0
2024-01-22 14:30:00,198.74,198.74,198.59,198.72,7956.0,194.5144,194.5144,194.3675,194.4948,7956.0
2024-01-22 14:35:00,198.73,198.74,198.59,198.62,12067.0,194.5046,194.5144,194.3675,194.3969,12067.0
2024-01-22 14:40:00,198.59,198.63,198.52,198.55,10270.0,194.3675,194.4067,194.299,194.3284,10270.0
2024-01-22 14:45:00,198.53,198.54,198.42,198.44,9520.0,194.3088,194.3186,194.2012,194.2207,9520.0
2024-01-22 14:50:00,198.45,198.58,198.44,198.5,10953.0,194.2305,194.3578,194.2207,194.2795,10953.0
2024-01-22 14:55:00,198.53,198.64,198.48,198.58,9083.0,194.3088,194.4165,194.2599,194.3578,9083.0
2024-01-22 15:00:00,198.59,198.59,198.39,198.41,11846.0,194.3675,194.3675,194.1718,194.1914,11846.0
2024-01-22 15:05:00,198.38,198.41,198.19,198.33,16416.0,194.162,194.1914,193.976,194.1131,16416.0
2024-01-22 15:10:00,198.31,198.37,198.09,198.16,14211.0,194.0935,194.1522,193.8782,193.9467,14211.0
2024-01-22 15:15:00,198.17,198.18,197.93,197.99,13690.0,193.9565,193.9663,193.7216,193.7803,13690.0
2024-01-22 15:20:00,198.0,198.03,197.93,198.0,13617.0,193.7901,193.8195,193.7216,193.7901,13617.0
2024-01-22 15:25:00,197.98,198.15,197.94,198.09,15076.0,193.7705,193.9369,193.7314,193.8782,15076.0
2024-01-22 15:30:00,198.09,198.17,197.99,198.09,24938.0,193.8782,193.9565,193.7803,193.8782,24938.0
2024-01-22 15:35:00,198.09,198.23,198.05,198.18,15804.0,193.8782,194.0152,193.839,193.9663,15804.0
2024-01-22 15:40:00,198.2,198.39,198.14,198.38,20218.0,193.9858,194.1718,193.9271,194.162,20218.0
2024-01-22 15:45:00,198.36,198.41,198.17,198.17,27090.0,194.1424,194.1914,193.9565,193.9565,27090.0
2024-01-22 15:50:00,198.15,198.61,198.12,198.58,39267.0,193.9369,194.3871,193.9075,194.3578,39267.0
2024-01-22 15:55:00,198.6,198.6,198.31,198.45,118943.0,194.3773,194.3773,194.0935,194.2305,118943.0
2024-01-23 09:30:00,198.82,199.79,198.82,199.57,20817.0,194.5927,195.542,194.5927,195.3267,20817.0
2024-01-23 09:35:00,199.45,199.49,198.86,198.93,17473.0,195.2093,195.2484,194.6318,194.7003,17473.0
2024-01-23 09:40:00,198.94,199.12,198.78,199.09,17483.0,194.7101,194.8863,194.5535,194.8569,17483.0
2024-01-23 09:45:00,199.2,199.3,198.94,199.27,8280.0,194.9646,195.0624,194.7101,195.0331,8280.0
2024-01-23 09:50:00,199.35,199.73,199.32,199.65,8831.0,195.1114,195.4833,195.082,195.405,8831.0
2024-01-23 09:55:00,199.78,199.88,199.48,199.61,5884.0,195.5322,195.6301,195.2386,195.3659,5884.0
2024-01-23 10:00:00,199.64,199.64,199.19,199.19,4850.0,195.3952,195.3952,194.9548,194.9548,4850.0
2024-01-23 10:05:00,199.35,199.43,199.06,199.11,20504.0,195.1114,195.1897,194.8276,194.8765,20504.0
2024-01-23 10:10:00,199.07,199.53,199.03,199.53,4487.0,194.8373,195.2876,194.7982,195.2876,4487.0
2024-01-23 10:15:00,199.61,199.82,199.46,199.76,5261.0,195.3659,195.5714,195.219,195.5127,5261.0
2024-01-23 10:20:00,199.78,199.89,199.53,199.61,11097.0,195.5322,195.6399,195.2876,195.3659,11097.0
2024-01-23 10:25:00,199.63,199.82,199.58,199.73,3826.0,195.3854,195.5714,195.3365,195.4833,3826.0
2024-01-23 10:30:00,199.73,199.85,199.61,199.84,9187.0,195.4833,195.6008,195.3659,195.591,9187.0
2024-01-23 10:35:00,199.8,199.96,199.67,199.75,17995.0,195.5518,195.7084,195.4246,195.5029,17995.0
2024-01-23 10:40:00,199.73,200.01,199.7,199.96,8024.0,195.4833,195.7574,195.4539,195.7084,8024.0
2024-01-23 10:45:00,199.9,199.99,199.61,199.7,9711.0,195.6497,195.7378,195.3659,195.4539,9711.0
2024-01-23 10:50:00,199.7,199.97,199.7,199.97,4735.0,195.4539,195.7182,195.4539,195.7182,4735.0
2024-01-23 10:55:00,199.89,199.92,199.72,199.81,7105.0,195.6399,195.6693,195.4735,195.5616,7105.0
2024-01-23 11:00:00,199.81,199.81,199.5,199.56,8194.0,195.5616,195.5616,195.2582,195.3169,8194.0
2024-01-23 11:05:00,199.52,199.54,199.4,199.4,5968.0,195.2778,195.2973,195.1603,195.1603,5968.0
2024-01-23 11:10:00,199.36,199.46,199.33,199.34,5652.0,195.1212,195.219,195.0918,195.1016,5652.0
2024-01-23 11:15:00,199.32,199.55,199.32,199.43,7460.0,195.082,195.3071,195.082,195.1897,7460.0
2024-01-23 11:20:00,199.47,199.55,199.33,199.37,8825.0,195.2288,195.3071,195.0918,195.131,8825.0
2024-01-23 11:25:00,199.33,199.4,199.29,199.38,11688.0,195.0918,195.1603,195.0527,195.1407,11688.0
2024-01-23 11:30:00,199.37,199.46,199.18,199.43,26686.0,195.131,195.219,194.945,195.1897,26686.0
2024-01-23 11:35:00,199.42,199.45,199.18,199.28,15959.0,195.1799,195.2093,194.945,195.0429,15959.0
2024-01-23 11:40:00,199.22,199.22,199.04,199.07,5623.0,194.9841,194.9841,194.808,194.8373,5623.0
2024-01-23 11:45:00,199.03,199.26,199.03,199.13,6761.0,194.7982,195.0233,194.7982,194.8961,6761.0
2024-01-23 11:50:00,199.16,199.16,198.96,199.01,11460.0,194.9254,194.9254,194.7297,194.7786,11460.0
2024-01-23 11:55:00,198.99,199.06,198.92,199.06,3050.0,194.759,194.8276,194.6905,194.8276,3050.0
2024-01-23 12:00:00,199.07,199.13,199.06,199.09,3303.0,194.8373,194.8961,194.8276,194.8569,3303.0
2024-01-23 12:05:00,199.1,199.1,198.97,198.99,2097.0,194.8667,194.8667,194.7395,194.759,2097.0
2024-01-23 12:10:00,199.01,199.18,198.97,199.14,4632.0,194.7786,194.945,194.7395,194.9059,4632.0
2024-01-23 12:15:00,199.15,199.19,199.04,199.07,5090.0,194.9156,194.9548,194.808,194.8373,5090.0
2024-01-23 12:20:00,199.07,199.11,199.01,199.11,2538.0,194.8373,194.8765,194.7786,194.8765,2538.0
2024-01-23 12:25:00,199.06,199.1,199.04,199.1,2999.0,194.8276,194.8667,194.808,194.8667,2999.0
2024-01-23 12:30:00,199.1,199.17,199.05,199.05,5782.0,194.8667,194.9352,194.8178,194.8178,5782.0
2024-01-23 12:35:00,199.04,199.15,199.0,199.1,3589.0,194.808,194.9156,194.7688,194.8667,3589.0
2024-01-23 12:40:00,199.13,199.15,199.02,199.06,2912.0,194.8961,194.9156,194.7884,194.8276,2912.0
2024-01-23 12:45:00,199.04,199.25,199.04,199.18,3728.0,194.808,195.0135,194.808,194.945,3728.0
2024-01-23 12:50:00,199.16,199.24,199.11,199.21,5717.0,194.9254,195.0037,194.8765,194.9744,5717.0
2024-01-23 12:55:00,199.21,199.23,199.07,199.19,4914.0,194.9744,194.9939,194.8373,194.9548,4914.0
2024-01-23 13:00:00,199.17,199.22,199.16,199.19,3000.0,194.9352,194.9841,194.9254,194.9548,3000.0
2024-01-23 13:05:00,199.19,199.24,199.11,199.16,6740.0,194.9548,195.0037,194.8765,194.9254,6740.0
2024-01-23 13:10:00,199.16,199.3,199.16,199.19,3520.0,194.9254,195.0624,194.9254,194.9548,3520.0
2024-01-23 13:15:00,199.2,199.27,199.07,199.27,2146.0,194.9646,195.0331,194.8373,195.0331,2146.0
2024-01-23 13:20:00,199.28,199.29,198.98,199.0,2815.0,195.0429,195.0527,194.7493,194.7688,2815.0
2024-01-23 13:25:00,199.03,199.12,199.03,199.12,2190.0,194.7982,194.8863,194.7982,194.8863,2190.0
2024-01-23 13:30:00,199.15,199.15,198.92,198.94,14891.0,194.9156,194.9156,194.6905,194.7101,14891.0
2024-01-23 13:35:00,198.93,199.16,198.93,199.12,4824.0,194.7003,194.9254,194.7003,194.8863,4824.0
2024-01-23 13:40:00,199.13,199.13,198.86,198.87,5159.0,194.8961,194.8961,194.6318,194.6416,5159.0
2024-01-23 13:45:00,198.86,198.91,198.83,198.84,4377.0,194.6318,194.6807,194.6024,194.6122,4377.0
2024-01-23 13:50:00,198.85,198.85,198.73,198.84,5119.0,194.622,194.622,194.5046,194.6122,5119.0
2024-01-23 13:55:00,198.83,198.94,198.83,198.94,4687.0,194.6024,194.7101,194.6024,194.7101,4687.0
2024-01-23 14:00:00,198.93,199.09,198.92,198.94,5212.0,194.7003,194.8569,194.6905,194.7101,5212.0
2024-01-23 14:05:00,198.9,198.97,198.85,198.95,4191.0,194.671,194.7395,194.622,194.7199,4191.0
2024-01-23 14:10:00,198.98,199.04,198.95,198.99,4190.0,194.7493,194.808,194.7199,194.759,4190.0
2024-01-23 14:15:00,198.98,199.02,198.97,199.02,2813.0,194.7493,194.7884,194.7395,194.7884,2813.0
2024-01-23 14:20:00,198.98,198.98,198.93,198.98,4249.0,194.7493,194.7493,194.7003,194.7493,4249.0
2024-01-23 14:25:00,198.95,199.0,198.91,198.99,2703.0,194.7199,194.7688,194.6807,194.759,2703.0
2024-01-23 14:30:00,198.99,199.1,198.99,199.04,4537.0,194.759,194.8667,194.759,194.808,4537.0
2024-01-23 14:35:00,199.04,199.18,199.03,199.16,2070.0,194.808,194.945,194.7982,194.9254,2070.0
2024-01-23 14:40:00,199.18,199.22,199.11,199.14,4736.0,194.945,194.9841,194.8765,194.9059,4736.0
2024-01-23 14:45:00,199.13,199.25,199.11,199.24,8922.0,194.8961,195.0135,194.8765,195.0037,8922.0
2024-01-23 14:50:00,199.24,199.26,199.17,199.17,10388.0,195.0037,195.0233,194.9352,194.9352,10388.0
2024-01-23 14:55:00,199.17,199.22,199.1,199.11,9245.0,194.9352,194.9841,194.8667,194.8765,9245.0
2024-01-23 15:00:00,199.12,199.12,198.96,199.0,10659.0,194.8863,194.8863,194.7297,194.7688,10659.0
2024-01-23 15:05:00,199.01,199.16,198.99,199.07,9811.0,194.7786,194.9254,194.759,194.8373,9811.0
2024-01-23 15:10:00,199.1,199.26,199.1,199.21,7273.0,194.8667,195.0233,194.8667,194.9744,7273.0
2024-01-23 15:15:00,199.23,199.27,199.16,199.23,7798.0,194.9939,195.0331,194.9254,194.9939,7798.0
2024-01-23 15:20:00,199.3,199.31,199.2,199.28,7854.0,195.0624,195.0722,194.9646,195.0429,7854.0
2024-01-23 15:25:00,199.25,199.27,199.12,199.15,6141.0,195.0135,195.0331,194.8863,194.9156,6141.0
2024-01-23 15:30:00,199.14,199.27,199.1,199.18,24496.0,194.9059,195.0331,194.8667,194.945,24496.0
2024-01-23 15:35:00,199.18,199.3,199.18,199.25,12996.0,194.945,195.0624,194.945,195.0135,12996.0
2024-01-23 15:40:00,199.26,199.29,199.2,199.27,18282.0,195.0233,195.0527,194.9646,195.0331,18282.0
2024-01-23 15:45:00,199.27,199.31,199.2,199.26,16647.0,195.0331,195.0722,194.9646,195.0233,16647.0
2024-01-23 15:50:00,199.28,199.35,199.21,199.32,27496.0,195.0429,195.1114,194.9744,195.082,27496.0
2024-01-23 15:55:00,199.35,199.42,199.1,199.12,88956.0,195.1114,195.1799,194.8667,194.8863,88956.0
2024-01-24 09:30:00,199.1,199.3,198.85,199.25,23025.0,195.563,195.7595,195.3175,195.7104,23025.0
2024-01-24 09:35:00,199.34,199.41,198.32,198.47,9847.0,195.7988,195.8675,194.7969,194.9442,9847.0
2024-01-24 09:40:00,198.57,198.68,197.91,198.27,8469.0,195.0425,195.1505,194.3942,194.7478,8469.0
2024-01-24 09:45:00,198.37,199.05,198.37,198.85,4317.0,194.846,195.5139,194.846,195.3175,4317.0
2024-01-24 09:50:00,198.96,199.1,198.76,198.91,4817.0,195.4255,195.563,195.2291,195.3764,4817.0
2024-01-24 09:55:00,198.92,199.13,198.92,199.09,4800.0,195.3862,195.5925,195.3862,195.5532,4800.0
2024-01-24 10:00:00,199.06,199.21,198.71,198.8,19575.0,195.5237,195.6711,195.18,195.2684,19575.0
2024-01-24 10:05:00,198.78,199.1,198.78,199.07,4114.0,195.2487,195.563,195.2487,195.5336,4114.0
2024-01-24 10:10:00,199.06,199.36,198.92,199.07,6840.0,195.5237,195.8184,195.3862,195.5336,6840.0
2024-01-24 10:15:00,199.08,199.13,198.76,198.92,3324.0,195.5434,195.5925,195.2291,195.3862,3324.0
2024-01-24 10:20:00,198.79,198.97,198.66,198.96,4741.0,195.2585,195.4353,195.1309,195.4255,4741.0
2024-01-24 10:25:00,199.02,199.43,199.02,199.32,13058.0,195.4845,195.8872,195.4845,195.7791,13058.0
2024-01-24 10:30:00,199.33,199.5,199.24,199.25,6609.0,195.789,195.9559,195.7006,195.7104,6609.0
2024-01-24 10:35:00,199.21,199.3,198.82,198.85,5733.0,195.6711,195.7595,195.288,195.3175,5733.0
2024-01-24 10:40:00,198.93,199.26,198.91,199.19,7223.0,195.3961,195.7202,195.3764,195.6514,7223.0
2024-01-24 10:45:00,199.27,199.42,199.03,199.35,12553.0,195.73,195.8774,195.4943,195.8086,12553.0
2024-01-24 10:50:00,199.34,199.35,198.99,199.03,4872.0,195.7988,195.8086,195.455,195.4943,4872.0
2024-01-24 10:55:00,199.06,199.13,198.94,198.96,5320.0,195.5237,195.5925,195.4059,195.4255,5320.0
2024-01-24 11:00:00,198.92,199.06,198.92,199.0,1837.0,195.3862,195.5237,195.3862,195.4648,1837.0
2024-01-24 11:05:00,199.03,199.25,198.99,199.24,5408.0,195.4943,195.7104,195.455,195.7006,5408.0
2024-01-24 11:10:00,199.21,199.38,199.17,199.27,5466.0,195.6711,195.8381,195.6318,195.73,5466.0
2024-01-24 11:15:00,199.3,199.33,199.21,199.28,6114.0,195.7595,195.789,195.6711,195.7398,6114.0
2024-01-24 11:20:00,199.25,199.33,199.21,199.25,5190.0,195.7104,195.789,195.6711,195.7104,5190.0
2024-01-24 11:25:00,199.25,199.4,199.25,199.26,7380.0,195.7104,195.8577,195.7104,195.7202,7380.0
2024-01-24 11:30:00,199.29,199.39,199.15,199.16,4554.0,195.7497,195.8479,195.6122,195.622,4554.0
2024-01-24 11:35:00,199.16,199.26,199.11,199.16,4835.0,195.622,195.7202,195.5729,195.622,4835.0
2024-01-24 11:40:00,199.1,199.26,199.1,199.16,4879.0,195.563,195.7202,195.563,195.622,4879.0
2024-01-24 11:45:00,199.17,199.36,199.15,199.34,3551.0,195.6318,195.8184,195.6122,195.7988,3551.0
2024-01-24 11:50:00,199.38,199.45,199.31,199.34,2801.0,195.8381,195.9068,195.7693,195.7988,2801.0
2024-01-24 11:55:00,199.36,199.6,199.35,199.53,13926.0,195.8184,196.0542,195.8086,195.9854,13926.0
2024-01-24 12:00:00,199.52,199.57,199.47,199.47,2302.0,195.9756,196.0247,195.9265,195.9265,2302.0
2024-01-24 12:05:00,199.45,199.46,199.32,199.42,11517.0,195.9068,195.9166,195.7791,195.8774,11517.0
2024-01-24 12:10:00,199.4,199.42,199.2,199.24,4863.0,195.8577,195.8774,195.6613,195.7006,4863.0
2024-01-24 12:15:00,199.24,199.41,199.24,199.36,5112.0,195.7006,195.8675,195.7006,195.8184,5112.0
2024-01-24 12:20:00,199.33,199.33,199.16,199.17,5908.0,195.789,195.789,195.622,195.6318,5908.0
2024-01-24 12:25:00,199.17,199.21,199.09,199.09,3763.0,195.6318,195.6711,195.5532,195.5532,3763.0
2024-01-24 12:30:00,199.12,199.19,199.07,199.11,4468.0,195.5827,195.6514,195.5336,195.5729,4468.0
2024-01-24 12:35:00,199.1,199.26,199.1,199.15,3593.0,195.563,195.7202,195.563,195.6122,3593.0
2024-01-24 12:40:00,199.06,199.12,199.04,199.12,2723.0,195.5237,195.5827,195.5041,195.5827,2723.0
2024-01-24 12:45:00,199.12,199.12,198.98,199.0,3599.0,195.5827,195.5827,195.4452,195.4648,3599.0
2024-01-24 12:50:00,199.01,199.09,198.96,199.01,4221.0,195.4746,195.5532,195.4255,195.4746,4221.0
2024-01-24 12:55:00,199.06,199.17,199.05,199.16,5549.0,195.5237,195.6318,195.5139,195.622,5549.0
2024-01-24 13:00:00,199.17,199.17,198.97,199.08,6907.0,195.6318,195.6318,195.4353,195.5434,6907.0
2024-01-24 13:05:00,199.11,199.32,199.09,199.24,11744.0,195.5729,195.7791,195.5532,195.7006,11744.0
2024-01-24 13:10:00,199.24,199.24,199.03,199.05,5157.0,195.7006,195.7006,195.4943,195.5139,5157.0
2024-01-24 13:15:00,199.07,199.08,198.9,198.9,6362.0,195.5336,195.5434,195.3666,195.3666,6362.0
2024-01-24 13:20:00,198.93,198.99,198.88,198.94,4395.0,195.3961,195.455,195.3469,195.4059,4395.0
2024-01-24 13:25:00,198.93,199.02,198.9,198.98,1748.0,195.3961,195.4845,195.3666,195.4452,1748.0
2024-01-24 13:30:00,198.93,199.1,198.85,199.1,8544.0,195.3961,195.563,195.3175,195.563,8544.0
2024-01-24 13:35:00,199.11,199.31,199.1,199.21,5983.0,195.5729,195.7693,195.563,195.6711,5983.0
2024-01-24 13:40:00,199.17,199.19,199.02,199.02,4547.0,195.6318,195.6514,195.4845,195.4845,4547.0
2024-01-24 13:45:00,198.99,199.04,198.95,199.0,8154.0,195.455,195.5041,195.4157,195.4648,8154.0
2024-01-24 13:50:00,198.99,199.15,198.98,199.15,2126.0,195.455,195.6122,195.4452,195.6122,2126.0
2024-01-24 13:55:00,199.11,199.18,199.07,199.08,7323.0,195.5729,195.6416,195.5336,195.5434,7323.0
2024-01-24 14:00:00,199.08,199.1,199.0,199.02,3988.0,195.5434,195.563,195.4648,195.4845,3988.0
2024-01-24 14:05:00,199.04,199.12,198.99,199.12,7681.0,195.5041,195.5827,195.455,195.5827,7681.0
2024-01-24 14:10:00,199.09,199.17,199.06,199.15,5318.0,195.5532,195.6318,195.5237,195.6122,5318.0
2024-01-24 14:15:00,199.18,199.31,199.18,199.26,3173.0,195.6416,195.7693,195.6416,195.7202,3173.0
2024-01-24 14:20:00,199.28,199.33,199.17,199.23,5492.0,195.7398,195.789,195.6318,195.6907,5492.0
2024-01-24 14:25:00,199.27,199.43,199.27,199.29,1926.0,195.73,195.8872,195.73,195.7497,1926.0
2024-01-24 14:30:00,199.31,199.32,199.1,199.13,5546.0,195.7693,195.7791,195.563,195.5925,5546.0
2024-01-24 14:35:00,199.16,199.21,199.03,199.04,3957.0,195.622,195.6711,195.4943,195.5041,3957.0
2024-01-24 14:40:00,199.06,199.33,199.06,199.33,15359.0,195.5237,195.789,195.5237,195.789,15359.0
2024-01-24 14:45:00,199.37,199.47,199.36,199.39,6973.0,195.8282,195.9265,195.8184,195.8479,6973.0
2024-01-24 14:50:00,199.39,199.39,199.26,199.39,5162.0,195.8479,195.8479,195.7202,195.8479,5162.0
2024-01-24 14:55:00,199.36,199.37,199.19,199.23,5979.0,195.8184,195.8282,195.6514,195.6907,5979.0
2024-01-24 15:00:00,199.22,199.23,199.12,199.19,4930.0,195.6809,195.6907,195.5827,195.6514,4930.0
2024-01-24 15:05:00,199.2,199.2,199.0,199.01,4867.0,195.6613,195.6613,195.4648,195.4746,4867.0
2024-01-24 15:10:00,199.01,199.13,198.97,199.0,19843.0,195.4746,195.5925,195.4353,195.4648,19843.0
2024-01-24 15:15:00,198.94,199.0,198.8,198.86,8164.0,195.4059,195.4648,195.2684,195.3273,8164.0
2024-01-24 15:20:00,198.86,198.87,198.66,198.8,9188.0,195.3273,195.3371,195.1309,195.2684,9188.0
2024-01-24 15:25:00,198.8,198.98,198.75,198.98,5574.0,195.2684,195.4452,195.2193,195.4452,5574.0
2024-01-24 15:30:00,199.0,199.02,198.77,198.77,8734.0,195.4648,195.4845,195.2389,195.2389,8734.0
2024-01-24 15:35:00,198.8,198.83,198.75,198.78,6270.0,195.2684,195.2978,195.2193,195.2487,6270.0
2024-01-24 15:40:00,198.76,198.83,198.61,198.62,25790.0,195.2291,195.2978,195.0817,195.0916,25790.0
2024-01-24 15:45:00,198.6,198.74,198.53,198.65,27373.0,195.0719,195.2094,195.0032,195.121,27373.0
2024-01-24 15:50:00,198.62,198.66,198.54,198.61,38207.0,195.0916,195.1309,195.013,195.0817,38207.0
2024-01-24 15:55:00,198.62,198.75,198.48,198.73,64504.0,195.0916,195.2193,194.9541,195.1996,64504.0
2024-01-25 09:30:00,191.5,191.94,188.31,191.0,72176.0,188.0981,188.5302,184.9647,187.6069,72176.0
2024-01-25 09:35:00,191.0,191.11,190.27,190.85,29705.0,187.6069,187.715,186.8899,187.4596,29705.0
2024-01-25 09:40:00,190.53,191.08,189.75,189.8,121026.0,187.1453,187.6855,186.3791,186.4283,121026.0
2024-01-25 09:45:00,189.88,191.06,189.87,190.99,65328.0,186.5068,187.6659,186.497,187.5971,65328.0
2024-01-25 09:50:00,191.06,192.38,191.0,191.96,57723.0,187.6659,188.9624,187.6069,188.5499,57723.0
2024-01-25 09:55:00,191.84,191.94,190.86,191.14,33544.0,188.432,188.5302,187.4694,187.7444,33544.0
2024-01-25 10:00:00,191.16,191.2,190.65,190.81,43851.0,187.7641,187.8034,187.2632,187.4203,43851.0
2024-01-25 10:05:00,190.86,191.34,190.85,191.28,57101.0,187.4694,187.9409,187.4596,187.882,57101.0
2024-01-25 10:10:00,191.35,192.15,191.12,191.71,23275.0,187.9507,188.7365,187.7248,188.3043,23275.0
2024-01-25 10:15:00,191.63,192.11,191.49,191.9,30565.0,188.2257,188.6972,188.0882,188.4909,30565.0
2024-01-25 10:20:00,191.9,192.09,191.49,191.88,32343.0,188.4909,188.6776,188.0882,188.4713,32343.0
2024-01-25 10:25:00,191.92,191.92,191.47,191.6,20555.0,188.5106,188.5106,188.0686,188.1963,20555.0
2024-01-25 10:30:00,191.7,192.1,191.64,191.64,22921.0,188.2945,188.6874,188.2356,188.2356,22921.0
2024-01-25 10:35:00,191.69,191.95,191.48,191.6,32107.0,188.2847,188.5401,188.0784,188.1963,32107.0
2024-01-25 10:40:00,191.61,191.69,191.38,191.52,28118.0,188.2061,188.2847,187.9802,188.1177,28118.0
2024-01-25 10:45:00,191.48,191.53,191.04,191.14,26446.0,188.0784,188.1275,187.6462,187.7444,26446.0
2024-01-25 10:50:00,191.13,191.15,190.94,191.04,28715.0,187.7346,187.7543,187.548,187.6462,28715.0
2024-01-25 10:55:00,191.06,191.13,190.91,191.01,32637.0,187.6659,187.7346,187.5185,187.6168,32637.0
2024-01-25 11:00:00,190.98,191.04,190.15,190.15,45979.0,187.5873,187.6462,186.772,186.772,45979.0
2024-01-25 11:05:00,190.15,190.94,189.96,190.87,41403.0,186.772,187.548,186.5854,187.4792,41403.0
2024-01-25 11:10:00,190.89,191.38,190.83,191.37,14492.0,187.4989,187.9802,187.44,187.9704,14492.0
2024-01-25 11:15:00,191.36,191.55,191.11,191.11,14301.0,187.9605,188.1472,187.715,187.715,14301.0
2024-01-25 11:20:00,191.1,191.29,191.09,191.11,10119.0,187.7052,187.8918,187.6953,187.715,10119.0
2024-01-25 11:25:00,191.14,191.24,191.08,191.09,12282.0,187.7444,187.8427,187.6855,187.6953,12282.0
2024-01-25 11:30:00,191.1,191.15,190.84,190.97,17911.0,187.7052,187.7543,187.4498,187.5775,17911.0
2024-01-25 11:35:00,190.95,191.12,190.95,191.01,16469.0,187.5578,187.7248,187.5578,187.6168,16469.0
2024-01-25 11:40:00,191.01,191.08,190.96,191.06,23053.0,187.6168,187.6855,187.5676,187.6659,23053.0
2024-01-25 11:45:00,191.01,191.04,190.55,190.55,21504.0,187.6168,187.6462,187.1649,187.1649,21504.0
2024-01-25 11:50:00,190.55,190.97,190.49,190.94,14359.0,187.1649,187.5775,187.106,187.548,14359.0
2024-01-25 11:55:00,190.93,191.23,190.93,191.16,13772.0,187.5382,187.8328,187.5382,187.7641,13772.0
2024-01-25 12:00:00,191.1,191.1,190.89,190.92,11872.0,187.7052,187.7052,187.4989,187.5284,11872.0
2024-01-25 12:05:00,190.9,191.06,190.89,190.93,15160.0,187.5087,187.6659,187.4989,187.5382,15160.0
2024-01-25 12:10:00,190.89,190.99,190.86,190.88,36420.0,187.4989,187.5971,187.4694,187.4891,36420.0
2024-01-25 12:15:00,190.88,191.01,190.77,190.85,17803.0,187.4891,187.6168,187.381,187.4596,17803.0
2024-01-25 12:20:00,190.84,191.09,190.81,190.91,18463.0,187.4498,187.6953,187.4203,187.5185,18463.0
2024-01-25 12:25:00,190.91,190.99,190.83,190.85,38770.0,187.5185,187.5971,187.44,187.4596,38770.0
2024-01-25 12:30:00,190.87,191.13,190.87,191.13,14047.0,187.4792,187.7346,187.4792,187.7346,14047.0
2024-01-25 12:35:00,191.13,191.34,191.12,191.33,17607.0,187.7346,187.9409,187.7248,187.9311,17607.0
2024-01-25 12:40:00,191.3,191.3,190.99,191.06,10191.0,187.9016,187.9016,187.5971,187.6659,10191.0
2024-01-25 12:45:00,191.0,191.04,190.52,190.52,17971.0,187.6069,187.6462,187.1355,187.1355,17971.0
2024-01-25 12:50:00,190.51,190.52,190.28,190.3,16048.0,187.1256,187.1355,186.8997,186.9194,16048.0
2024-01-25 12:55:00,190.28,190.37,190.07,190.29,17560.0,186.8997,186.9881,186.6935,186.9095,17560.0
2024-01-25 13:00:00,190.28,190.7,190.28,190.7,24321.0,186.8997,187.3123,186.8997,187.3123,24321.0
2024-01-25 13:05:00,190.71,190.74,190.55,190.62,13390.0,187.3221,187.3516,187.1649,187.2337,13390.0
2024-01-25 13:10:00,190.65,190.81,190.64,190.69,11601.0,187.2632,187.4203,187.2533,187.3024,11601.0
2024-01-25 13:15:00,190.67,190.92,190.53,190.84,12590.0,187.2828,187.5284,187.1453,187.4498,12590.0
2024-01-25 13:20:00,190.82,190.84,190.61,190.63,9753.0,187.4301,187.4498,187.2239,187.2435,9753.0
2024-01-25 13:25:00,190.61,190.71,190.56,190.61,8079.0,187.2239,187.3221,187.1747,187.2239,8079.0
2024-01-25 13:30:00,190.6,190.92,190.58,190.86,9655.0,187.214,187.5284,187.1944,187.4694,9655.0
2024-01-25 13:35:00,190.86,191.0,190.76,190.86,8015.0,187.4694,187.6069,187.3712,187.4694,8015.0
2024-01-25 13:40:00,190.84,190.89,190.57,190.57,10600.0,187.4498,187.4989,187.1846,187.1846,10600.0
2024-01-25 13:45:00,190.54,190.67,190.44,190.53,12024.0,187.1551,187.2828,187.0569,187.1453,12024.0
2024-01-25 13:50:00,190.52,190.53,190.19,190.24,16318.0,187.1355,187.1453,186.8113,186.8604,16318.0
2024-01-25 13:55:00,190.23,190.48,190.13,190.38,21749.0,186.8506,187.0962,186.7524,186.9979,21749.0
2024-01-25 14:00:00,190.4,190.52,190.33,190.42,15473.0,187.0176,187.1355,186.9488,187.0372,15473.0
2024-01-25 14:05:00,190.42,190.6,190.41,190.59,12902.0,187.0372,187.214,187.0274,187.2042,12902.0
2024-01-25 14:10:00,190.59,190.69,190.39,190.39,12531.0,187.2042,187.3024,187.0078,187.0078,12531.0
2024-01-25 14:15:00,190.39,190.58,190.33,190.47,11138.0,187.0078,187.1944,186.9488,187.0863,11138.0
2024-01-25 14:20:00,190.47,190.76,190.47,190.73,9346.0,187.0863,187.3712,187.0863,187.3417,9346.0
2024-01-25 14:25:00,190.73,190.85,190.6,190.83,9239.0,187.3417,187.4596,187.214,187.44,9239.0
2024-01-25 14:30:00,190.84,191.16,190.84,191.07,17389.0,187.4498,187.7641,187.4498,187.6757,17389.0
2024-01-25 14:35:00,191.09,191.49,191.09,191.38,12581.0,187.6953,188.0882,187.6953,187.9802,12581.0
2024-01-25 14:40:00,191.41,191.52,191.33,191.46,8640.0,188.0096,188.1177,187.9311,188.0588,8640.0
2024-01-25 14:45:00,191.46,191.46,191.15,191.18,10756.0,188.0588,188.0588,187.7543,187.7837,10756.0
2024-01-25 14:50:00,191.17,191.29,191.05,191.13,14860.0,187.7739,187.8918,187.656,187.7346,14860.0
2024-01-25 14:55:00,191.15,191.18,190.93,191.08,10858.0,187.7543,187.7837,187.5382,187.6855,10858.0
2024-01-25 15:00:00,191.04,191.2,190.96,191.18,12018.0,187.6462,187.8034,187.5676,187.7837,12018.0
2024-01-25 15:05:00,191.2,191.44,191.2,191.44,8784.0,187.8034,188.0391,187.8034,188.0391,8784.0
2024-01-25 15:10:00,191.42,191.47,191.2,191.23,11562.0,188.0195,188.0686,187.8034,187.8328,11562.0
2024-01-25 15:15:00,191.19,191.5,191.19,191.46,10733.0,187.7936,188.0981,187.7936,188.0588,10733.0
2024-01-25 15:20:00,191.47,191.47,191.28,191.42,10092.0,188.0686,188.0686,187.882,188.0195,10092.0
2024-01-25 15:25:00,191.4,191.46,191.3,191.43,11695.0,187.9998,188.0588,187.9016,188.0293,11695.0
2024-01-25 15:30:00,191.41,191.46,191.3,191.31,24083.0,188.0096,188.0588,187.9016,187.9114,24083.0
2024-01-25 15:35:00,191.33,191.39,191.0,191.07,21600.0,187.9311,187.99,187.6069,187.6757,21600.0
2024-01-25 15:40:00,191.08,191.22,190.99,191.18,41260.0,187.6855,187.823,187.5971,187.7837,41260.0
2024-01-25 15:45:00,191.16,191.31,190.99,191.31,28718.0,187.7641,187.9114,187.5971,187.9114,28718.0
2024-01-25 15:50:00,191.27,191.48,191.16,191.31,54135.0,187.8721,188.0784,187.7641,187.9114,54135.0
2024-01-25 15:55:00,191.31,191.5,191.02,191.16,216684.0,187.9114,188.0981,187.6266,187.7641,216684.0
2024-01-26 09:30:00,190.47,190.63,189.63,190.31,99814.0,187.0863,187.2435,186.2613,186.9292,99814.0
2024-01-26 09:35:00,190.37,191.25,190.12,190.67,17259.0,186.9881,187.8525,186.7426,187.2828,17259.0
2024-01-26 09:40:00,190.66,191.65,190.58,191.65,4645.0,187.273,188.2454,187.1944,188.2454,4645.0
2024-01-26 09:45:00,191.71,192.39,191.46,192.19,24894.0,188.3043,188.9722,188.0588,188.7758,24894.0
2024-01-26 09:50:00,192.22,192.51,191.8,192.2,11124.0,188.8053,189.0901,188.3927,188.7856,11124.0
2024-01-26 09:55:00,192.31,192.43,192.08,192.24,7099.0,188.8937,189.0115,188.6677,188.8249,7099.0
2024-01-26 10:00:00,192.24,192.26,191.91,192.18,37268.0,188.8249,188.8445,188.5008,188.766,37268.0
2024-01-26 10:05:00,192.13,192.14,191.82,191.93,10302.0,188.7169,188.7267,188.4124,188.5204,10302.0
2024-01-26 10:10:00,192.05,192.1,191.55,191.66,13640.0,188.6383,188.6874,188.1472,188.2552,13640.0
2024-01-26 10:15:00,191.68,192.0,191.67,191.85,13237.0,188.2749,188.5892,188.265,188.4418,13237.0
2024-01-26 10:20:00,191.86,191.86,191.21,191.45,8298.0,188.4517,188.4517,187.8132,188.0489,8298.0
2024-01-26 10:25:00,191.52,191.7,191.39,191.65,6821.0,188.1177,188.2945,187.99,188.2454,6821.0
2024-01-26 10:30:00,191.65,192.38,191.57,192.22,19419.0,188.2454,188.9624,188.1668,188.8053,19419.0
2024-01-26 10:35:00,192.36,192.55,192.22,192.48,11017.0,188.9428,189.1294,188.8053,189.0606,11017.0
2024-01-26 10:40:00,192.47,192.48,192.23,192.33,8512.0,189.0508,189.0606,188.8151,188.9133,8512.0
2024-01-26 10:45:00,192.35,192.35,191.98,191.99,8399.0,188.933,188.933,188.5695,188.5793,8399.0
2024-01-26 10:50:00,191.96,191.96,191.74,191.84,6186.0,188.5499,188.5499,188.3338,188.432,6186.0
2024-01-26 10:55:00,191.84,192.12,191.77,192.09,8116.0,188.432,188.707,188.3633,188.6776,8116.0
2024-01-26 11:00:00,192.09,192.21,191.87,191.9,10327.0,188.6776,188.7954,188.4615,188.4909,10327.0
2024-01-26 11:05:00,191.86,191.94,191.76,191.8,7756.0,188.4517,188.5302,188.3534,188.3927,7756.0
2024-01-26 11:10:00,191.76,191.87,191.63,191.7,7880.0,188.3534,188.4615,188.2257,188.2945,7880.0
2024-01-26 11:15:00,191.72,191.73,191.4,191.45,6408.0,188.3141,188.324,187.9998,188.0489,6408.0
2024-01-26 11:20:00,191.42,191.58,191.34,191.58,8919.0,188.0195,188.1766,187.9409,188.1766,8919.0
2024-01-26 11:25:00,191.56,191.73,191.51,191.71,7681.0,188.157,188.324,188.1079,188.3043,7681.0
2024-01-26 11:30:00,191.68,191.82,191.57,191.57,7032.0,188.2749,188.4124,188.1668,188.1668,7032.0
2024-01-26 11:35:00,191.59,191.59,191.46,191.46,2632.0,188.1865,188.1865,188.0588,188.0588,2632.0
2024-01-26 11:40:00,191.46,191.47,191.36,191.39,3143.0,188.0588,188.0686,187.9605,187.99,3143.0
2024-01-26 11:45:00,191.36,191.46,191.33,191.42,4225.0,187.9605,188.0588,187.9311,188.0195,4225.0
2024-01-26 11:50:00,191.38,191.47,191.36,191.38,5154.0,187.9802,188.0686,187.9605,187.9802,5154.0
2024-01-26 11:55:00,191.36,191.55,191.35,191.5,4569.0,187.9605,188.1472,187.9507,188.0981,4569.0
2024-01-26 12:00:00,191.49,191.66,191.42,191.61,6612.0,188.0882,188.2552,188.0195,188.2061,6612.0
2024-01-26 12:05:00,191.62,191.76,191.59,191.71,8375.0,188.2159,188.3534,188.1865,188.3043,8375.0
2024-01-26 12:10:00,191.72,191.84,191.63,191.83,7222.0,188.3141,188.432,188.2257,188.4222,7222.0
2024-01-26 12:15:00,191.85,192.12,191.85,192.12,8550.0,188.4418,188.707,188.4418,188.707,8550.0
2024-01-26 12:20:00,192.1,192.14,191.91,191.96,6647.0,188.6874,188.7267,188.5008,188.5499,6647.0
2024-01-26 12:25:00,191.94,192.02,191.87,191.99,8836.0,188.5302,188.6088,188.4615,188.5793,8836.0
2024-01-26 12:30:00,191.98,192.16,191.98,192.09,6646.0,188.5695,188.7463,188.5695,188.6776,6646.0
2024-01-26 12:35:00,192.09,192.1,191.88,192.1,6525.0,188.6776,188.6874,188.4713,188.6874,6525.0
2024-01-26 12:40:00,192.23,192.23,191.98,192.08,7386.0,188.8151,188.8151,188.5695,188.6677,7386.0
2024-01-26 12:45:00,192.08,192.19,191.95,191.98,11556.0,188.6677,188.7758,188.5401,188.5695,11556.0
2024-01-26 12:50:00,192.01,192.19,192.01,192.19,3777.0,188.599,188.7758,188.599,188.7758,3777.0
2024-01-26 12:55:00,192.23,192.45,192.22,192.38,9958.0,188.8151,189.0312,188.8053,188.9624,9958.0
2024-01-26 13:00:00,192.36,192.44,192.32,192.36,3547.0,188.9428,189.0214,188.9035,188.9428,3547.0
2024-01-26 13:05:00,192.36,192.37,192.25,192.25,2881.0,188.9428,188.9526,188.8347,188.8347,2881.0
2024-01-26 13:10:00,192.24,192.31,192.2,192.31,2667.0,188.8249,188.8937,188.7856,188.8937,2667.0
2024-01-26 13:15:00,192.29,192.29,192.21,192.29,3596.0,188.874,188.874,188.7954,188.874,3596.0
2024-01-26 13:20:00,192.27,192.27,192.1,192.13,4669.0,188.8544,188.8544,188.6874,188.7169,4669.0
2024-01-26 13:25:00,192.09,192.18,192.06,192.1,6091.0,188.6776,188.766,188.6481,188.6874,6091.0
2024-01-26 13:30:00,192.12,192.13,192.03,192.12,6324.0,188.707,188.7169,188.6186,188.707,6324.0
2024-01-26 13:35:00,192.11,192.11,191.94,192.01,5871.0,188.6972,188.6972,188.5302,188.599,5871.0
2024-01-26 13:40:00,192.01,192.1,191.94,192.06,14702.0,188.599,188.6874,188.5302,188.6481,14702.0
2024-01-26 13:45:00,192.05,192.19,191.97,192.13,9793.0,188.6383,188.7758,188.5597,188.7169,9793.0
2024-01-26 13:50:00,192.17,192.2,192.1,192.12,9588.0,188.7561,188.7856,188.6874,188.707,9588.0
2024-01-26 13:55:00,192.14,192.36,192.14,192.36,3984.0,188.7267,188.9428,188.7267,188.9428,3984.0
2024-01-26 14:00:00,192.34,192.36,192.26,192.35,11686.0,188.9231,188.9428,188.8445,188.933,11686.0
2024-01-26 14:05:00,192.33,192.36,192.3,192.36,18909.0,188.9133,188.9428,188.8838,188.9428,18909.0
2024-01-26 14:10:00,192.36,192.42,192.27,192.42,9769.0,188.9428,189.0017,188.8544,189.0017,9769.0
2024-01-26 14:15:00,192.42,192.51,192.42,192.45,5350.0,189.0017,189.0901,189.0017,189.0312,5350.0
2024-01-26 14:20:00,192.43,192.43,192.24,192.24,5582.0,189.0115,189.0115,188.8249,188.8249,5582.0
2024-01-26 14:25:00,192.26,192.35,192.23,192.35,4966.0,188.8445,188.933,188.8151,188.933,4966.0
2024-01-26 14:30:00,192.37,192.38,192.22,192.23,4164.0,188.9526,188.9624,188.8053,188.8151,4164.0
2024-01-26 14:35:00,192.24,192.25,192.17,192.22,3167.0,188.8249,188.8347,188.7561,188.8053,3167.0
2024-01-26 14:40:00,192.23,192.34,192.23,192.27,4380.0,188.8151,188.9231,188.8151,188.8544,4380.0
2024-01-26 14:45:00,192.28,192.33,192.28,192.29,2565.0,188.8642,188.9133,188.8642,188.874,2565.0
2024-01-26 14:50:00,192.27,192.36,192.24,192.28,5447.0,188.8544,188.9428,188.8249,188.8642,5447.0
2024-01-26 14:55:00,192.29,192.46,192.26,192.41,6360.0,188.874,189.041,188.8445,188.9919,6360.0
2024-01-26 15:00:00,192.42,192.47,192.4,192.43,6451.0,189.0017,189.0508,188.9821,189.0115,6451.0
2024-01-26 15:05:00,192.43,192.46,192.33,192.34,7702.0,189.0115,189.041,188.9133,188.9231,7702.0
2024-01-26 15:10:00,192.38,192.45,192.36,192.41,16770.0,188.9624,189.0312,188.9428,188.9919,16770.0
2024-01-26 15:15:00,192.4,192.42,192.3,192.3,14902.0,188.9821,189.0017,188.8838,188.8838,14902.0
2024-01-26 15:20:00,192.26,192.28,192.16,192.23,14328.0,188.8445,188.8642,188.7463,188.8151,14328.0
2024-01-26 15:25:00,192.26,192.41,192.26,192.41,6554.0,188.8445,188.9919,188.8445,188.9919,6554.0
2024-01-26 15:30:00,192.42,192.49,192.37,192.4,8806.0,189.0017,189.0705,188.9526,188.9821,8806.0
2024-01-26 15:35:00,192.41,192.62,192.41,192.62,9814.0,188.9919,189.1982,188.9919,189.1982,9814.0
2024-01-26 15:40:00,192.62,192.7,192.57,192.6,26566.0,189.1982,189.2767,189.149,189.1785,26566.0
2024-01-26 15:45:00,192.59,192.78,192.52,192.78,37540.0,189.1687,189.3553,189.0999,189.3553,37540.0
2024-01-26 15:50:00,192.76,192.94,192.73,192.86,36493.0,189.3357,189.5125,189.3062,189.4339,36493.0
2024-01-26 15:55:00,192.88,193.04,192.82,192.99,146728.0,189.4535,189.6107,189.3946,189.5616,146728.0
2024-01-29 09:30:00,192.63,192.91,192.57,192.85,24584.0,189.208,189.483,189.149,189.4241,24584.0
2024-01-29 09:35:00,192.91,192.91,191.92,192.0,4616.0,189.483,189.483,188.5106,188.5892,4616.0
2024-01-29 09:40:00,192.05,192.38,191.86,192.31,4594.0,188.6383,188.9624,188.4517,188.8937,4594.0
2024-01-29 09:45:00,192.32,192.41,192.07,192.22,7363.0,188.9035,188.9919,188.6579,188.8053,7363.0
2024-01-29 09:50:00,192.16,192.27,191.91,191.92,6323.0,188.7463,188.8544,188.5008,188.5106,6323.0
2024-01-29 09:55:00,191.91,191.97,191.7,191.93,8176.0,188.5008,188.5597,188.2945,188.5204,8176.0
2024-01-29 10:00:00,191.93,191.99,191.15,191.16,13666.0,188.5204,188.5793,187.7543,187.7641,13666.0
2024-01-29 10:05:00,191.15,191.23,190.96,191.11,18820.0,187.7543,187.8328,187.5676,187.715,18820.0
2024-01-29 10:10:00,191.11,191.13,190.89,191.0,10039.0,187.715,187.7346,187.4989,187.6069,10039.0
2024-01-29 10:15:00,191.0,191.07,190.65,190.65,46006.0,187.6069,187.6757,187.2632,187.2632,46006.0
2024-01-29 10:20:00,190.7,190.77,190.21,190.23,43217.0,187.3123,187.381,186.831,186.8506,43217.0
2024-01-29 10:25:00,190.25,190.44,190.18,190.38,16335.0,186.8703,187.0569,186.8015,186.9979,16335.0
2024-01-29 10:30:00,190.31,190.46,190.08,190.12,17321.0,186.9292,187.0765,186.7033,186.7426,17321.0
2024-01-29 10:35:00,190.16,190.57,190.16,190.48,19320.0,186.7819,187.1846,186.7819,187.0962,19320.0
2024-01-29 10:40:00,190.48,190.54,190.36,190.5,30086.0,187.0962,187.1551,186.9783,187.1158,30086.0
2024-01-29 10:45:00,190.52,190.52,190.23,190.24,28521.0,187.1355,187.1355,186.8506,186.8604,28521.0
2024-01-29 10:50:00,190.21,190.42,190.15,190.35,10903.0,186.831,187.0372,186.772,186.9685,10903.0
2024-01-29 10:55:00,190.37,190.51,190.17,190.38,10444.0,186.9881,187.1256,186.7917,186.9979,10444.0
2024-01-29 11:00:00,190.35,190.66,190.33,190.55,6101.0,186.9685,187.273,186.9488,187.1649,6101.0
2024-01-29 11:05:00,190.59,190.77,190.49,190.77,6502.0,187.2042,187.381,187.106,187.381,6502.0
2024-01-29 11:10:00,190.72,190.87,190.62,190.87,9158.0,187.3319,187.4792,187.2337,187.4792,9158.0
2024-01-29 11:15:00,190.83,190.89,190.78,190.83,5201.0,187.44,187.4989,187.3908,187.44,5201.0
2024-01-29 11:20:00,190.77,190.78,190.62,190.63,8345.0,187.381,187.3908,187.2337,187.2435,8345.0
2024-01-29 11:25:00,190.69,190.83,190.66,190.83,9234.0,187.3024,187.44,187.273,187.44,9234.0
2024-01-29 11:30:00,190.86,191.02,190.86,190.92,7819.0,187.4694,187.6266,187.4694,187.5284,7819.0
2024-01-29 11:35:00,190.87,190.92,190.82,190.86,5098.0,187.4792,187.5284,187.4301,187.4694,5098.0
2024-01-29 11:40:00,190.89,190.96,190.89,190.89,7522.0,187.4989,187.5676,187.4989,187.4989,7522.0
2024-01-29 11:45:00,190.9,190.9,190.65,190.72,15475.0,187.5087,187.5087,187.2632,187.3319,15475.0
2024-01-29 11:50:00,190.74,190.75,190.65,190.75,6072.0,187.3516,187.3614,187.2632,187.3614,6072.0
2024-01-29 11:55:00,190.74,190.81,190.66,190.69,7610.0,187.3516,187.4203,187.273,187.3024,7610.0
2024-01-29 12:00:00,190.68,190.8,190.62,190.77,10969.0,187.2926,187.4105,187.2337,187.381,10969.0
2024-01-29 12:05:00,190.79,190.92,190.74,190.84,5840.0,187.4007,187.5284,187.3516,187.4498,5840.0
2024-01-29 12:10:00,190.83,190.85,190.77,190.8,5294.0,187.44,187.4596,187.381,187.4105,5294.0
2024-01-29 12:15:00,190.8,191.07,190.8,191.04,8201.0,187.4105,187.6757,187.4105,187.6462,8201.0
2024-01-29 12:20:00,191.06,191.06,190.91,190.96,4087.0,187.6659,187.6659,187.5185,187.5676,4087.0
2024-01-29 12:25:00,190.93,191.03,190.89,191.0,8790.0,187.5382,187.6364,187.4989,187.6069,8790.0
2024-01-29 12:30:00,191.0,191.16,190.96,191.06,11398.0,187.6069,187.7641,187.5676,187.6659,11398.0
2024-01-29 12:35:00,191.06,191.12,190.98,190.99,4682.0,187.6659,187.7248,187.5873,187.5971,4682.0
2024-01-29 12:40:00,190.97,190.97,190.66,190.68,6656.0,187.5775,187.5775,187.273,187.2926,6656.0
2024-01-29 12:45:00,190.67,190.8,190.59,190.71,56259.0,187.2828,187.4105,187.2042,187.3221,56259.0
2024-01-29 12:50:00,190.71,190.79,190.67,190.73,7758.0,187.3221,187.4007,187.2828,187.3417,7758.0
2024-01-29 12:55:00,190.74,190.74,190.63,190.68,4929.0,187.3516,187.3516,187.2435,187.2926,4929.0
2024-01-29 13:00:00,190.68,190.76,190.64,190.72,6404.0,187.2926,187.3712,187.2533,187.3319,6404.0
2024-01-29 13:05:00,190.71,190.76,190.65,190.71,8802.0,187.3221,187.3712,187.2632,187.3221,8802.0
2024-01-29 13:10:00,190.65,190.8,190.63,190.8,6882.0,187.2632,187.4105,187.2435,187.4105,6882.0
2024-01-29 13:15:00,190.81,190.82,190.72,190.74,3946.0,187.4203,187.4301,187.3319,187.3516,3946.0
2024-01-29 13:20:00,190.77,190.81,190.72,190.72,8450.0,187.381,187.4203,187.3319,187.3319,8450.0
2024-01-29 13:25:00,190.75,190.75,190.64,190.67,7720.0,187.3614,187.3614,187.2533,187.2828,7720.0
2024-01-29 13:30:00,190.66,190.67,190.5,190.52,20958.0,187.273,187.2828,187.1158,187.1355,20958.0
2024-01-29 13:35:00,190.51,190.51,190.38,190.42,4410.0,187.1256,187.1256,186.9979,187.0372,4410.0
2024-01-29 13:40:00,190.4,190.6,190.4,190.6,4955.0,187.0176,187.214,187.0176,187.214,4955.0
2024-01-29 13:45:00,190.6,190.69,190.59,190.62,9854.0,187.214,187.3024,187.2042,187.2337,9854.0
2024-01-29 13:50:00,190.62,190.8,190.6,190.78,12020.0,187.2337,187.4105,187.214,187.3908,12020.0
2024-01-29 13:55:00,190.73,190.78,190.66,190.73,19002.0,187.3417,187.3908,187.273,187.3417,19002.0
2024-01-29 14:00:00,190.73,190.79,190.69,190.78,9025.0,187.3417,187.4007,187.3024,187.3908,9025.0
2024-01-29 14:05:00,190.78,190.94,190.77,190.88,15317.0,187.3908,187.548,187.381,187.4891,15317.0
2024-01-29 14:10:00,190.9,191.1,190.86,191.06,18752.0,187.5087,187.7052,187.4694,187.6659,18752.0
2024-01-29 14:15:00,191.06,191.09,190.98,191.08,3654.0,187.6659,187.6953,187.5873,187.6855,3654.0
2024-01-29 14:20:00,191.1,191.18,191.09,191.12,6172.0,187.7052,187.7837,187.6953,187.7248,6172.0
2024-01-29 14:25:00,191.13,191.14,191.07,191.08,3908.0,187.7346,187.7444,187.6757,187.6855,3908.0
2024-01-29 14:30:00,191.06,191.07,190.98,191.04,45715.0,187.6659,187.6757,187.5873,187.6462,45715.0
2024-01-29 14:35:00,191.04,191.06,191.0,191.04,9517.0,187.6462,187.6659,187.6069,187.6462,9517.0
2024-01-29 14:40:00,191.06,191.07,190.96,191.02,14590.0,187.6659,187.6757,187.5676,187.6266,14590.0
2024-01-29 14:45:00,191.0,191.11,190.99,191.08,7251.0,187.6069,187.715,187.5971,187.6855,7251.0
2024-01-29 14:50:00,191.08,191.1,190.97,191.09,16017.0,187.6855,187.7052,187.5775,187.6953,16017.0
2024-01-29 14:55:00,191.11,191.15,190.88,190.89,21272.0,187.715,187.7543,187.4891,187.4989,21272.0
2024-01-29 15:00:00,190.9,191.06,190.77,190.81,7284.0,187.5087,187.6659,187.381,187.4203,7284.0
2024-01-29 15:05:00,190.75,190.78,190.5,190.58,11962.0,187.3614,187.3908,187.1158,187.1944,11962.0
2024-01-29 15:10:00,190.56,190.64,190.09,190.09,14345.0,187.1747,187.2533,186.7131,186.7131,14345.0
2024-01-29 15:15:00,190.1,190.23,189.9,189.91,16745.0,186.7229,186.8506,186.5265,186.5363,16745.0
2024-01-29 15:20:00,189.91,190.31,189.91,190.31,53976.0,186.5363,186.9292,186.5363,186.9292,53976.0
2024-01-29 15:25:00,190.31,190.67,190.29,190.6,35250.0,186.9292,187.2828,186.9095,187.214,35250.0
2024-01-29 15:30:00,190.62,190.71,190.51,190.67,31062.0,187.2337,187.3221,187.1256,187.2828,31062.0
2024-01-29 15:35:00,190.69,190.78,190.41,190.41,24395.0,187.3024,187.3908,187.0274,187.0274,24395.0
2024-01-29 15:40:00,190.41,190.41,190.12,190.26,15223.0,187.0274,187.0274,186.7426,186.8801,15223.0
2024-01-29 15:45:00,190.15,190.22,190.01,190.14,22052.0,186.772,186.8408,186.6345,186.7622,22052.0
2024-01-29 15:50:00,190.16,190.37,190.12,190.36,66324.0,186.7819,186.9881,186.7426,186.9783,66324.0
2024-01-29 15:55:00,190.35,191.03,190.28,190.98,173531.0,186.9685,187.6364,186.8997,187.5873,173531.0
2024-01-30 09:30:00,191.15,191.19,190.52,191.06,49315.0,187.7543,187.7936,187.1355,187.6659,49315.0
2024-01-30 09:35:00,191.23,191.52,190.84,191.26,20389.0,187.8328,188.1177,187.4498,187.8623,20389.0
2024-01-30 09:40:00,191.24,191.52,191.02,191.28,14617.0,187.8427,188.1177,187.6266,187.882,14617.0
2024-01-30 09:45:00,191.36,191.53,190.95,191.02,26506.0,187.9605,188.1275,187.5578,187.6266,26506.0
2024-01-30 09:50:00,191.03,191.19,190.99,191.08,18953.0,187.6364,187.7936,187.5971,187.6855,18953.0
2024-01-30 09:55:00,191.08,191.19,190.89,191.1,47995.0,187.6855,187.7936,187.4989,187.7052,47995.0
2024-01-30 10:00:00,191.1,191.25,191.0,191.13,14199.0,187.7052,187.8525,187.6069,187.7346,14199.0
2024-01-30 10:05:00,191.08,191.37,191.0,191.03,6527.0,187.6855,187.9704,187.6069,187.6364,6527.0
2024-01-30 10:10:00,190.98,191.08,190.87,191.02,13205.0,187.5873,187.6855,187.4792,187.6266,13205.0
2024-01-30 10:15:00,190.97,191.0,190.54,190.56,4251.0,187.5775,187.6069,187.1551,187.1747,4251.0
2024-01-30 10:20:00,190.56,190.7,190.51,190.68,10299.0,187.1747,187.3123,187.1256,187.2926,10299.0
2024-01-30 10:25:00,190.65,191.0,190.61,191.0,8901.0,187.2632,187.6069,187.2239,187.6069,8901.0
2024-01-30 10:30:00,190.98,191.0,190.75,190.75,5750.0,187.5873,187.6069,187.3614,187.3614,5750.0
2024-01-30 10:35:00,190.72,190.83,190.67,190.71,6056.0,187.3319,187.44,187.2828,187.3221,6056.0
2024-01-30 10:40:00,190.72,190.89,190.56,190.66,13084.0,187.3319,187.4989,187.1747,187.273,13084.0
2024-01-30 10:45:00,190.62,190.71,190.53,190.59,9413.0,187.2337,187.3221,187.1453,187.2042,9413.0
2024-01-30 10:50:00,190.59,190.73,190.53,190.66,24172.0,187.2042,187.3417,187.1453,187.273,24172.0
2024-01-30 10:55:00,190.69,190.79,190.67,190.7,2794.0,187.3024,187.4007,187.2828,187.3123,2794.0
2024-01-30 11:00:00,190.67,190.71,190.59,190.59,3436.0,187.2828,187.3221,187.2042,187.2042,3436.0
2024-01-30 11:05:00,190.64,190.8,190.63,190.74,5444.0,187.2533,187.4105,187.2435,187.3516,5444.0
2024-01-30 11:10:00,190.73,190.93,190.73,190.93,4253.0,187.3417,187.5382,187.3417,187.5382,4253.0
2024-01-30 11:15:00,190.94,191.26,190.93,191.2,7579.0,187.548,187.8623,187.5382,187.8034,7579.0
2024-01-30 11:20:00,191.19,191.45,191.19,191.42,13000.0,187.7936,188.0489,187.7936,188.0195,13000.0
2024-01-30 11:25:00,191.46,191.47,191.15,191.4,19595.0,188.0588,188.0686,187.7543,187.9998,19595.0
2024-01-30 11:30:00,191.4,191.44,191.22,191.26,12406.0,187.9998,188.0391,187.823,187.8623,12406.0
2024-01-30 11:35:00,191.25,191.37,191.2,191.21,7824.0,187.8525,187.9704,187.8034,187.8132,7824.0
2024-01-30 11:40:00,191.24,191.41,191.24,191.36,26649.0,187.8427,188.0096,187.8427,187.9605,26649.0
2024-01-30 11:45:00,191.38,191.82,191.32,191.82,23576.0,187.9802,188.4124,187.9212,188.4124,23576.0
2024-01-30 11:50:00,191.77,192.26,191.77,192.25,8932.0,188.3633,188.8445,188.3633,188.8347,8932.0
2024-01-30 11:55:00,192.27,192.32,192.2,192.25,5292.0,188.8544,188.9035,188.7856,188.8347,5292.0
2024-01-30 12:00:00,192.27,192.46,192.2,192.42,6862.0,188.8544,189.041,188.7856,189.0017,6862.0
2024-01-30 12:05:00,192.43,192.8,192.4,192.74,11651.0,189.0115,189.375,188.9821,189.316,11651.0
2024-01-30 12:10:00,192.76,192.86,192.65,192.65,9094.0,189.3357,189.4339,189.2276,189.2276,9094.0
2024-01-30 12:15:00,192.65,192.65,192.46,192.52,4439.0,189.2276,189.2276,189.041,189.0999,4439.0
2024-01-30 12:20:00,192.53,192.86,192.52,192.86,9716.0,189.1098,189.4339,189.0999,189.4339,9716.0
2024-01-30 12:25:00,192.79,192.82,192.48,192.56,36613.0,189.3651,189.3946,189.0606,189.1392,36613.0
2024-01-30 12:30:00,192.56,192.7,192.46,192.48,16089.0,189.1392,189.2767,189.041,189.0606,16089.0
2024-01-30 12:35:00,192.51,192.56,192.43,192.44,2843.0,189.0901,189.1392,189.0115,189.0214,2843.0
2024-01-30 12:40:00,192.41,192.62,192.41,192.59,3102.0,188.9919,189.1982,188.9919,189.1687,3102.0
2024-01-30 12:45:00,192.56,192.62,192.55,192.59,2751.0,189.1392,189.1982,189.1294,189.1687,2751.0
2024-01-30 12:50:00,192.58,192.62,192.48,192.5,4291.0,189.1589,189.1982,189.0606,189.0803,4291.0
2024-01-30 12:55:00,192.49,192.52,192.4,192.44,6023.0,189.0705,189.0999,188.9821,189.0214,6023.0
2024-01-30 13:00:00,192.43,192.5,192.4,192.41,5249.0,189.0115,189.0803,188.9821,188.9919,5249.0
2024-01-30 13:05:00,192.36,192.36,192.21,192.23,7183.0,188.9428,188.9428,188.7954,188.8151,7183.0
2024-01-30 13:10:00,192.26,192.3,192.23,192.23,3208.0,188.8445,188.8838,188.8151,188.8151,3208.0
2024-01-30 13:15:00,192.25,192.35,192.25,192.28,7931.0,188.8347,188.933,188.8347,188.8642,7931.0
2024-01-30 13:20:00,192.28,192.41,192.2,192.36,8193.0,188.8642,188.9919,188.7856,188.9428,8193.0
2024-01-30 13:25:00,192.38,192.47,192.37,192.41,18485.0,188.9624,189.0508,188.9526,188.9919,18485.0
2024-01-30 13:30:00,192.41,192.57,192.4,192.56,5851.0,188.9919,189.149,188.9821,189.1392,5851.0
2024-01-30 13:35:00,192.58,192.66,192.42,192.45,6678.0,189.1589,189.2374,189.0017,189.0312,6678.0
2024-01-30 13:40:00,192.48,192.54,192.44,192.52,8018.0,189.0606,189.1196,189.0214,189.0999,8018.0
2024-01-30 13:45:00,192.51,192.52,192.46,192.5,4426.0,189.0901,189.0999,189.041,189.0803,4426.0
2024-01-30 13:50:00,192.48,192.49,192.42,192.49,4207.0,189.0606,189.0705,189.0017,189.0705,4207.0
2024-01-30 13:55:00,192.49,192.74,192.48,192.68,8373.0,189.0705,189.316,189.0606,189.2571,8373.0
2024-01-30 14:00:00,192.7,192.79,192.67,192.77,4943.0,189.2767,189.3651,189.2473,189.3455,4943.0
2024-01-30 14:05:00,192.77,192.81,192.73,192.81,6932.0,189.3455,189.3848,189.3062,189.3848,6932.0
2024-01-30 14:10:00,192.81,192.9,192.74,192.87,4708.0,189.3848,189.4732,189.316,189.4437,4708.0
2024-01-30 14:15:00,192.91,192.95,192.8,192.81,7507.0,189.483,189.5223,189.375,189.3848,7507.0
2024-01-30 14:20:00,192.8,192.88,192.8,192.87,6710.0,189.375,189.4535,189.375,189.4437,6710.0
2024-01-30 14:25:00,192.88,192.89,192.78,192.81,8275.0,189.4535,189.4634,189.3553,189.3848,8275.0
2024-01-30 14:30:00,192.81,192.82,192.68,192.69,3270.0,189.3848,189.3946,189.2571,189.2669,3270.0
2024-01-30 14:35:00,192.67,192.67,192.44,192.47,3252.0,189.2473,189.2473,189.0214,189.0508,3252.0
2024-01-30 14:40:00,192.48,192.59,192.44,192.56,5493.0,189.0606,189.1687,189.0214,189.1392,5493.0
2024-01-30 14:45:00,192.57,192.57,192.47,192.5,13541.0,189.149,189.149,189.0508,189.0803,13541.0
2024-01-30 14:50:00,192.5,192.71,192.5,192.71,8188.0,189.0803,189.2866,189.0803,189.2866,8188.0
2024-01-30 14:55:00,192.73,192.83,192.71,192.81,6103.0,189.3062,189.4044,189.2866,189.3848,6103.0
2024-01-30 15:00:00,192.77,192.79,192.71,192.79,8086.0,189.3455,189.3651,189.2866,189.3651,8086.0
2024-01-30 15:05:00,192.8,192.85,192.66,192.76,5516.0,189.375,189.4241,189.2374,189.3357,5516.0
2024-01-30 15:10:00,192.77,192.77,192.68,192.74,3454.0,189.3455,189.3455,189.2571,189.316,3454.0
2024-01-30 15:15:00,192.73,192.77,192.63,192.76,10124.0,189.3062,189.3455,189.208,189.3357,10124.0
2024-01-30 15:20:00,192.76,192.9,192.74,192.84,12853.0,189.3357,189.4732,189.316,189.4142,12853.0
2024-01-30 15:25:00,192.86,192.99,192.86,192.94,7725.0,189.4339,189.5616,189.4339,189.5125,7725.0
2024-01-30 15:30:00,192.95,192.95,192.81,192.84,6190.0,189.5223,189.5223,189.3848,189.4142,6190.0
2024-01-30 15:35:00,192.82,192.99,192.79,192.97,12588.0,189.3946,189.5616,189.3651,189.5419,12588.0
2024-01-30 15:40:00,192.94,193.02,192.86,192.91,13762.0,189.5125,189.591,189.4339,189.483,13762.0
2024-01-30 15:45:00,192.9,193.09,192.89,193.05,98132.0,189.4732,189.6598,189.4634,189.6205,98132.0
2024-01-30 15:50:00,193.03,193.14,192.75,192.79,26245.0,189.6009,189.7089,189.3258,189.3651,26245.0
2024-01-30 15:55:00,192.8,193.1,192.73,193.03,94378.0,189.375,189.6696,189.3062,189.6009,94378.0
2024-01-31 09:30:00,193.77,194.62,193.32,194.21,28600.0,190.3277,191.1626,189.8857,190.7599,28600.0
2024-01-31 09:35:00,194.17,195.29,194.16,195.27,30344.0,190.7206,191.8207,190.7108,191.8011,30344.0
2024-01-31 09:40:00,195.22,195.4,195.03,195.12,57486.0,191.752,191.9288,191.5653,191.6537,57486.0
2024-01-31 09:45:00,195.09,195.34,194.88,195.24,22823.0,191.6243,191.8698,191.418,191.7716,22823.0
2024-01-31 09:50:00,195.2,195.37,195.0,195.24,19068.0,191.7323,191.8993,191.5359,191.7716,19068.0
2024-01-31 09:55:00,195.24,195.56,194.97,195.45,15007.0,191.7716,192.0859,191.5064,191.9779,15007.0
2024-01-31 10:00:00,195.56,195.57,195.15,195.29,9152.0,192.0859,192.0957,191.6832,191.8207,9152.0
2024-01-31 10:05:00,195.25,195.71,195.17,195.19,27741.0,191.7814,192.2333,191.7029,191.7225,27741.0
2024-01-31 10:10:00,195.16,195.37,195.02,195.3,14511.0,191.693,191.8993,191.5555,191.8305,14511.0
2024-01-31 10:15:00,195.29,195.5,195.19,195.5,11346.0,191.8207,192.027,191.7225,192.027,11346.0
2024-01-31 10:20:00,195.5,195.54,195.29,195.29,8366.0,192.027,192.0663,191.8207,191.8207,8366.0
2024-01-31 10:25:00,195.34,195.39,194.93,194.97,40526.0,191.8698,191.9189,191.4671,191.5064,40526.0
2024-01-31 10:30:00,194.93,194.97,194.07,194.09,8540.0,191.4671,191.5064,190.6224,190.642,8540.0
2024-01-31 10:35:00,194.08,194.13,193.8,194.04,12008.0,190.6322,190.6813,190.3572,190.5929,12008.0
2024-01-31 10:40:00,194.05,194.14,193.77,193.96,15719.0,190.6028,190.6912,190.3277,190.5143,15719.0
2024-01-31 10:45:00,193.92,194.18,193.76,193.81,20006.0,190.4751,190.7304,190.3179,190.367,20006.0
2024-01-31 10:50:00,193.84,194.14,193.84,193.98,19671.0,190.3965,190.6912,190.3965,190.534,19671.0
2024-01-31 10:55:00,193.97,194.17,193.84,194.15,9968.0,190.5242,190.7206,190.3965,190.701,9968.0
2024-01-31 11:00:00,194.14,194.2,194.04,194.15,6945.0,190.6912,190.7501,190.5929,190.701,6945.0
2024-01-31 11:05:00,194.22,194.36,194.16,194.2,11916.0,190.7697,190.9072,190.7108,190.7501,11916.0
2024-01-31 11:10:00,194.16,194.25,194.12,194.23,23357.0,190.7108,190.7992,190.6715,190.7796,23357.0
2024-01-31 11:15:00,194.2,194.27,194.12,194.21,11932.0,190.7501,190.8188,190.6715,190.7599,11932.0
2024-01-31 11:20:00,194.15,194.23,194.07,194.07,23530.0,190.701,190.7796,190.6224,190.6224,23530.0
2024-01-31 11:25:00,194.09,194.6,194.06,194.55,24636.0,190.642,191.143,190.6126,191.0939,24636.0
2024-01-31 11:30:00,194.5,194.57,194.33,194.43,15909.0,191.0448,191.1135,190.8778,190.976,15909.0
2024-01-31 11:35:00,194.44,194.53,194.01,194.01,7373.0,190.9858,191.0742,190.5635,190.5635,7373.0
2024-01-31 11:40:00,193.95,194.0,193.76,193.77,9434.0,190.5045,190.5536,190.3179,190.3277,9434.0
2024-01-31 11:45:00,193.8,193.84,193.65,193.65,3850.0,190.3572,190.3965,190.2099,190.2099,3850.0
2024-01-31 11:50:00,193.67,193.73,193.55,193.68,5327.0,190.2295,190.2884,190.1116,190.2393,5327.0
2024-01-31 11:55:00,193.75,194.02,193.75,193.94,13049.0,190.3081,190.5733,190.3081,190.4947,13049.0
2024-01-31 12:00:00,193.95,194.03,193.8,193.88,6134.0,190.5045,190.5831,190.3572,190.4358,6134.0
2024-01-31 12:05:00,193.89,194.07,193.88,193.89,4845.0,190.4456,190.6224,190.4358,190.4456,4845.0
2024-01-31 12:10:00,193.82,193.92,193.81,193.92,8303.0,190.3768,190.4751,190.367,190.4751,8303.0
2024-01-31 12:15:00,193.89,193.92,193.84,193.85,6803.0,190.4456,190.4751,190.3965,190.4063,6803.0
2024-01-31 12:20:00,193.79,194.0,193.71,193.93,8377.0,190.3474,190.5536,190.2688,190.4849,8377.0
2024-01-31 12:25:00,193.91,194.1,193.9,194.02,6425.0,190.4652,190.6519,190.4554,190.5733,6425.0
2024-01-31 12:30:00,194.0,194.0,193.85,193.87,8118.0,190.5536,190.5536,190.4063,190.4259,8118.0
2024-01-31 12:35:00,193.87,193.92,193.72,193.72,5932.0,190.4259,190.4751,190.2786,190.2786,5932.0
2024-01-31 12:40:00,193.68,193.68,193.44,193.56,4494.0,190.2393,190.2393,190.0036,190.1215,4494.0
2024-01-31 12:45:00,193.53,193.74,193.5,193.71,3850.0,190.092,190.2983,190.0625,190.2688,3850.0
2024-01-31 12:50:00,193.71,193.81,193.69,193.71,7118.0,190.2688,190.367,190.2491,190.2688,7118.0
2024-01-31 12:55:00,193.66,193.88,193.66,193.84,5350.0,190.2197,190.4358,190.2197,190.3965,5350.0
2024-01-31 13:00:00,193.82,194.04,193.79,193.98,13394.0,190.3768,190.5929,190.3474,190.534,13394.0
2024-01-31 13:05:00,193.95,194.02,193.9,193.94,10271.0,190.5045,190.5733,190.4554,190.4947,10271.0
2024-01-31 13:10:00,193.92,193.97,193.88,193.9,11341.0,190.4751,190.5242,190.4358,190.4554,11341.0
2024-01-31 13:15:00,193.93,193.95,193.7,193.75,11477.0,190.4849,190.5045,190.259,190.3081,11477.0
2024-01-31 13:20:00,193.77,193.8,193.67,193.68,10374.0,190.3277,190.3572,190.2295,190.2393,10374.0
2024-01-31 13:25:00,193.71,193.84,193.7,193.8,11318.0,190.2688,190.3965,190.259,190.3572,11318.0
2024-01-31 13:30:00,193.8,193.89,193.75,193.89,26187.0,190.3572,190.4456,190.3081,190.4456,26187.0
2024-01-31 13:35:00,193.89,194.11,193.8,193.92,29522.0,190.4456,190.6617,190.3572,190.4751,29522.0
2024-01-31 13:40:00,193.91,193.96,193.87,193.96,6690.0,190.4652,190.5143,190.4259,190.5143,6690.0
2024-01-31 13:45:00,193.93,194.32,193.93,194.27,18554.0,190.4849,190.868,190.4849,190.8188,18554.0
2024-01-31 13:50:00,194.27,194.27,194.05,194.1,15380.0,190.8188,190.8188,190.6028,190.6519,15380.0
2024-01-31 13:55:00,194.11,194.2,194.04,194.04,7719.0,190.6617,190.7501,190.5929,190.5929,7719.0
2024-01-31 14:00:00,194.15,194.17,193.68,193.91,24654.0,190.701,190.7206,190.2393,190.4652,24654.0
2024-01-31 14:05:00,193.99,194.49,193.9,194.47,37607.0,190.5438,191.0349,190.4554,191.0153,37607.0
2024-01-31 14:10:00,194.43,194.48,194.3,194.37,17652.0,190.976,191.0251,190.8483,190.9171,17652.0
2024-01-31 14:15:00,194.37,194.57,194.32,194.38,20366.0,190.9171,191.1135,190.868,190.9269,20366.0
2024-01-31 14:20:00,194.35,194.54,194.28,194.5,13944.0,190.8974,191.084,190.8287,191.0448,13944.0
2024-01-31 14:25:00,194.45,194.68,194.45,194.6,6021.0,190.9956,191.2216,190.9956,191.143,6021.0
2024-01-31 14:30:00,194.61,194.66,194.38,194.44,6011.0,191.1528,191.2019,190.9269,190.9858,6011.0
2024-01-31 14:35:00,194.47,194.81,194.36,194.71,25691.0,191.0153,191.3492,190.9072,191.251,25691.0
2024-01-31 14:40:00,194.71,194.82,194.49,194.57,17344.0,191.251,191.3591,191.0349,191.1135,17344.0
2024-01-31 14:45:00,194.59,194.59,194.25,194.47,19184.0,191.1332,191.1332,190.7992,191.0153,19184.0
2024-01-31 14:50:00,194.45,194.46,194.09,194.15,24758.0,190.9956,191.0055,190.642,190.701,24758.0
2024-01-31 14:55:00,194.15,194.28,194.11,194.18,8302.0,190.701,190.8287,190.6617,190.7304,8302.0
2024-01-31 15:00:00,194.12,194.12,193.73,193.89,9298.0,190.6715,190.6715,190.2884,190.4456,9298.0
2024-01-31 15:05:00,193.92,194.01,193.75,193.91,8305.0,190.4751,190.5635,190.3081,190.4652,8305.0
2024-01-31 15:10:00,193.94,194.3,193.93,194.2,16086.0,190.4947,190.8483,190.4849,190.7501,16086.0
2024-01-31 15:15:00,194.15,194.35,194.15,194.2,15575.0,190.701,190.8974,190.701,190.7501,15575.0
2024-01-31 15:20:00,194.14,194.46,194.07,194.26,28018.0,190.6912,191.0055,190.6224,190.809,28018.0
2024-01-31 15:25:00,194.24,194.32,194.12,194.2,19694.0,190.7894,190.868,190.6715,190.7501,19694.0
2024-01-31 15:30:00,194.15,194.19,193.78,193.98,34201.0,190.701,190.7403,190.3375,190.534,34201.0
2024-01-31 15:35:00,193.93,193.95,193.76,193.77,14563.0,190.4849,190.5045,190.3179,190.3277,14563.0
2024-01-31 15:40:00,193.74,194.01,193.65,194.0,26015.0,190.2983,190.5635,190.2099,190.5536,26015.0
2024-01-31 15:45:00,194.02,194.15,193.99,194.15,25715.0,190.5733,190.701,190.5438,190.701,25715.0
2024-01-31 15:50:00,194.13,194.23,193.74,194.19,59228.0,190.6813,190.7796,190.2983,190.7403,59228.0
2024-01-31 15:55:00,194.2,194.43,193.71,193.81,238260.0,190.7501,190.976,190.2688,190.367,238260.0
2024-02-01 09:30:00,192.68,193.71,192.13,192.19,22834.0,189.2571,190.2688,188.7169,188.7758,22834.0
2024-02-01 09:35:00,191.92,191.92,190.41,191.59,12661.0,188.5106,188.5106,187.0274,188.1865,12661.0
2024-02-01 09:40:00,191.79,191.96,191.29,191.77,16469.0,188.3829,188.5499,187.8918,188.3633,16469.0
2024-02-01 09:45:00,192.08,192.15,191.87,191.96,8544.0,188.6677,188.7365,188.4615,188.5499,8544.0
2024-02-01 09:50:00,192.11,192.32,191.85,192.23,15288.0,188.6972,188.9035,188.4418,188.8151,15288.0
2024-02-01 09:55:00,192.24,192.33,192.05,192.22,6957.0,188.8249,188.9133,188.6383,188.8053,6957.0
2024-02-01 10:00:00,192.0,192.2,191.75,192.0,8740.0,188.5892,188.7856,188.3436,188.5892,8740.0
2024-02-01 10:05:00,192.0,192.07,191.72,191.94,23679.0,188.5892,188.6579,188.3141,188.5302,23679.0
2024-02-01 10:10:00,191.92,191.98,191.56,191.98,16867.0,188.5106,188.5695,188.157,188.5695,16867.0
2024-02-01 10:15:00,192.07,192.13,191.76,191.86,15024.0,188.6579,188.7169,188.3534,188.4517,15024.0
2024-02-01 10:20:00,191.85,191.94,191.71,191.8,8784.0,188.4418,188.5302,188.3043,188.3927,8784.0
2024-02-01 10:25:00,191.83,192.01,191.81,191.93,7762.0,188.4222,188.599,188.4025,188.5204,7762.0
2024-02-01 10:30:00,191.87,192.26,191.65,192.15,21949.0,188.4615,188.8445,188.2454,188.7365,21949.0
2024-02-01 10:35:00,192.15,192.25,191.93,191.94,9526.0,188.7365,188.8347,188.5204,188.5302,9526.0
2024-02-01 10:40:00,191.99,191.99,191.72,191.82,12788.0,188.5793,188.5793,188.3141,188.4124,12788.0
2024-02-01 10:45:00,191.83,191.87,191.56,191.73,9119.0,188.4222,188.4615,188.157,188.324,9119.0
2024-02-01 10:50:00,191.72,192.02,191.71,191.77,12983.0,188.3141,188.6088,188.3043,188.3633,12983.0
2024-02-01 10:55:00,191.72,191.83,191.5,191.75,7262.0,188.3141,188.4222,188.0981,188.3436,7262.0
2024-02-01 11:00:00,191.75,191.79,191.54,191.67,5424.0,188.3436,188.3829,188.1373,188.265,5424.0
2024-02-01 11:05:00,191.63,191.83,191.51,191.7,8709.0,188.2257,188.4222,188.1079,188.2945,8709.0
2024-02-01 11:10:00,191.7,191.78,191.61,191.7,9439.0,188.2945,188.3731,188.2061,188.2945,9439.0
2024-02-01 11:15:00,191.7,191.88,191.65,191.84,10810.0,188.2945,188.4713,188.2454,188.432,10810.0
2024-02-01 11:20:00,191.9,192.05,191.82,192.02,11362.0,188.4909,188.6383,188.4124,188.6088,11362.0
2024-02-01 11:25:00,192.06,192.14,191.98,192.14,6925.0,188.6481,188.7267,188.5695,188.7267,6925.0
2024-02-01 11:30:00,192.19,192.46,192.19,192.4,5204.0,188.7758,189.041,188.7758,188.9821,5204.0
2024-02-01 11:35:00,192.4,192.46,192.28,192.37,3257.0,188.9821,189.041,188.8642,188.9526,3257.0
2024-02-01 11:40:00,192.39,192.44,192.32,192.33,5825.0,188.9722,189.0214,188.9035,188.9133,5825.0
2024-02-01 11:45:00,192.34,192.36,192.17,192.17,5739.0,188.9231,188.9428,188.7561,188.7561,5739.0
2024-02-01 11:50:00,192.17,192.24,192.14,192.19,5820.0,188.7561,188.8249,188.7267,188.7758,5820.0
2024-02-01 11:55:00,192.16,192.2,192.02,192.15,8887.0,188.7463,188.7856,188.6088,188.7365,8887.0
2024-02-01 12:00:00,192.2,192.56,192.16,192.55,6764.0,188.7856,189.1392,188.7463,189.1294,6764.0
2024-02-01 12:05:00,192.58,192.8,192.54,192.54,3483.0,189.1589,189.375,189.1196,189.1196,3483.0
2024-02-01 12:10:00,192.57,192.65,192.46,192.6,4986.0,189.149,189.2276,189.041,189.1785,4986.0
2024-02-01 12:15:00,192.57,192.67,192.55,192.6,7071.0,189.149,189.2473,189.1294,189.1785,7071.0
2024-02-01 12:20:00,192.59,192.78,192.59,192.75,2034.0,189.1687,189.3553,189.1687,189.3258,2034.0
2024-02-01 12:25:00,192.75,192.75,192.62,192.62,3944.0,189.3258,189.3258,189.1982,189.1982,3944.0
2024-02-01 12:30:00,192.62,192.81,192.59,192.61,3842.0,189.1982,189.3848,189.1687,189.1883,3842.0
2024-02-01 12:35:00,192.62,192.88,192.61,192.88,3687.0,189.1982,189.4535,189.1883,189.4535,3687.0
2024-02-01 12:40:00,192.9,193.18,192.88,193.18,3852.0,189.4732,189.7482,189.4535,189.7482,3852.0
2024-02-01 12:45:00,193.18,193.3,193.14,193.3,3440.0,189.7482,189.8661,189.7089,189.8661,3440.0
2024-02-01 12:50:00,193.38,193.52,193.34,193.46,3179.0,189.9447,190.0822,189.9054,190.0232,3179.0
2024-02-01 12:55:00,193.45,193.51,193.14,193.32,8435.0,190.0134,190.0723,189.7089,189.8857,8435.0
2024-02-01 13:00:00,193.37,193.52,193.37,193.43,5234.0,189.9348,190.0822,189.9348,189.9938,5234.0
2024-02-01 13:05:00,193.38,193.38,193.17,193.21,2248.0,189.9447,189.9447,189.7384,189.7777,2248.0
2024-02-01 13:10:00,193.17,193.3,193.16,193.3,2300.0,189.7384,189.8661,189.7286,189.8661,2300.0
2024-02-01 13:15:00,193.27,193.36,193.27,193.35,1984.0,189.8366,189.925,189.8366,189.9152,1984.0
2024-02-01 13:20:00,193.39,193.4,193.15,193.15,3278.0,189.9545,189.9643,189.7187,189.7187,3278.0
2024-02-01 13:25:00,193.18,193.21,193.12,193.14,2202.0,189.7482,189.7777,189.6893,189.7089,2202.0
2024-02-01 13:30:00,193.16,193.26,193.16,193.18,3014.0,189.7286,189.8268,189.7286,189.7482,3014.0
2024-02-01 13:35:00,193.16,193.22,192.83,192.85,5179.0,189.7286,189.7875,189.4044,189.4241,5179.0
2024-02-01 13:40:00,192.9,192.95,192.87,192.88,1401.0,189.4732,189.5223,189.4437,189.4535,1401.0
2024-02-01 13:45:00,192.87,193.01,192.84,193.0,4341.0,189.4437,189.5812,189.4142,189.5714,4341.0
2024-02-01 13:50:00,193.02,193.31,193.0,193.25,16031.0,189.591,189.8759,189.5714,189.817,16031.0
2024-02-01 13:55:00,193.24,193.28,193.13,193.21,4857.0,189.8071,189.8464,189.6991,189.7777,4857.0
2024-02-01 14:00:00,193.22,193.35,193.22,193.33,4155.0,189.7875,189.9152,189.7875,189.8955,4155.0
2024-02-01 14:05:00,193.33,193.37,193.31,193.34,4532.0,189.8955,189.9348,189.8759,189.9054,4532.0
2024-02-01 14:10:00,193.37,193.4,193.23,193.25,3375.0,189.9348,189.9643,189.7973,189.817,3375.0
2024-02-01 14:15:00,193.22,193.23,192.97,192.97,3628.0,189.7875,189.7973,189.5419,189.5419,3628.0
2024-02-01 14:20:00,192.98,193.02,192.95,192.99,5973.0,189.5518,189.591,189.5223,189.5616,5973.0
2024-02-01 14:25:00,193.02,193.08,192.86,193.06,6074.0,189.591,189.65,189.4339,189.6303,6074.0
2024-02-01 14:30:00,193.06,193.11,192.98,192.98,3346.0,189.6303,189.6794,189.5518,189.5518,3346.0
2024-02-01 14:35:00,192.98,193.0,192.89,192.93,3241.0,189.5518,189.5714,189.4634,189.5026,3241.0
2024-02-01 14:40:00,192.94,193.0,192.92,192.93,2587.0,189.5125,189.5714,189.4928,189.5026,2587.0
2024-02-01 14:45:00,192.91,193.08,192.89,193.03,6747.0,189.483,189.65,189.4634,189.6009,6747.0
2024-02-01 14:50:00,193.07,193.18,193.02,193.04,4633.0,189.6402,189.7482,189.591,189.6107,4633.0
2024-02-01 14:55:00,193.03,193.14,193.01,193.14,5902.0,189.6009,189.7089,189.5812,189.7089,5902.0
2024-02-01 15:00:00,193.2,193.27,193.12,193.26,4520.0,189.7679,189.8366,189.6893,189.8268,4520.0
2024-02-01 15:05:00,193.26,193.47,193.26,193.46,6580.0,189.8268,190.0331,189.8268,190.0232,6580.0
2024-02-01 15:10:00,193.45,193.46,193.37,193.4,6332.0,190.0134,190.0232,189.9348,189.9643,6332.0
2024-02-01 15:15:00,193.37,193.45,193.32,193.42,5448.0,189.9348,190.0134,189.8857,189.9839,5448.0
2024-02-01 15:20:00,193.4,193.51,193.39,193.45,8317.0,189.9643,190.0723,189.9545,190.0134,8317.0
2024-02-01 15:25:00,193.45,193.53,193.44,193.52,5078.0,190.0134,190.092,190.0036,190.0822,5078.0
2024-02-01 15:30:00,193.52,193.56,193.33,193.38,15083.0,190.0822,190.1215,189.8955,189.9447,15083.0
2024-02-01 15:35:00,193.39,193.39,193.29,193.38,6223.0,189.9545,189.9545,189.8563,189.9447,6223.0
2024-02-01 15:40:00,193.35,193.45,193.29,193.33,7562.0,189.9152,190.0134,189.8563,189.8955,7562.0
2024-02-01 15:45:00,193.33,193.36,193.19,193.25,13282.0,189.8955,189.925,189.758,189.817,13282.0
2024-02-01 15:50:00,193.2,193.42,193.17,193.39,24678.0,189.7679,189.9839,189.7384,189.9545,24678.0
2024-02-01 15:55:00,193.38,193.81,193.36,193.74,61999.0,189.9447,190.367,189.925,190.2983,61999.0
2024-02-02 09:30:00,194.35,195.47,194.35,195.42,45928.0,190.8974,191.9975,190.8974,191.9484,45928.0
2024-02-02 09:35:00,195.21,195.21,194.41,194.94,9366.0,191.7421,191.7421,190.9564,191.4769,9366.0
2024-02-02 09:40:00,194.94,195.5,194.75,195.12,16390.0,191.4769,192.027,191.2903,191.6537,16390.0
2024-02-02 09:45:00,195.12,195.29,194.49,194.57,18193.0,191.6537,191.8207,191.0349,191.1135,18193.0
2024-02-02 09:50:00,194.64,194.78,194.45,194.66,4720.0,191.1823,191.3198,190.9956,191.2019,4720.0
2024-02-02 09:55:00,194.53,194.85,194.07,194.39,10849.0,191.0742,191.3885,190.6224,190.9367,10849.0
2024-02-02 10:00:00,194.55,195.21,194.24,194.83,13465.0,191.0939,191.7421,190.7894,191.3689,13465.0
2024-02-02 10:05:00,194.81,194.82,193.89,193.9,11049.0,191.3492,191.3591,190.4456,190.4554,11049.0
2024-02-02 10:10:00,193.8,194.16,193.8,194.13,3653.0,190.3572,190.7108,190.3572,190.6813,3653.0
2024-02-02 10:15:00,194.18,194.28,193.55,193.88,18549.0,190.7304,190.8287,190.1116,190.4358,18549.0
2024-02-02 10:20:00,193.95,193.95,193.39,193.45,8908.0,190.5045,190.5045,189.9545,190.0134,8908.0
2024-02-02 10:25:00,193.55,193.82,193.4,193.65,7907.0,190.1116,190.3768,189.9643,190.2099,7907.0
2024-02-02 10:30:00,193.68,194.07,193.62,193.65,5706.0,190.2393,190.6224,190.1804,190.2099,5706.0
2024-02-02 10:35:00,193.69,194.04,193.69,194.01,12800.0,190.2491,190.5929,190.2491,190.5635,12800.0
2024-02-02 10:40:00,194.01,194.54,194.01,194.54,36805.0,190.5635,191.084,190.5635,191.084,36805.0
2024-02-02 10:45:00,194.55,194.66,194.51,194.66,4823.0,191.0939,191.2019,191.0546,191.2019,4823.0
2024-02-02 10:50:00,194.83,194.84,194.5,194.65,7256.0,191.3689,191.3787,191.0448,191.1921,7256.0
2024-02-02 10:55:00,194.6,194.97,194.46,194.71,7072.0,191.143,191.5064,191.0055,191.251,7072.0
2024-02-02 11:00:00,194.75,194.8,194.31,194.35,12943.0,191.2903,191.3394,190.8581,190.8974,12943.0
2024-02-02 11:05:00,194.36,194.39,194.22,194.25,12280.0,190.9072,190.9367,190.7697,190.7992,12280.0
2024-02-02 11:10:00,194.3,194.32,194.13,194.18,2863.0,190.8483,190.868,190.6813,190.7304,2863.0
2024-02-02 11:15:00,194.35,194.37,194.1,194.16,7095.0,190.8974,190.9171,190.6519,190.7108,7095.0
2024-02-02 11:20:00,194.09,194.35,193.93,194.11,6635.0,190.642,190.8974,190.4849,190.6617,6635.0
2024-02-02 11:25:00,194.09,194.19,193.99,194.1,7532.0,190.642,190.7403,190.5438,190.6519,7532.0
2024-02-02 11:30:00,194.16,194.3,193.9,194.27,8795.0,190.7108,190.8483,190.4554,190.8188,8795.0
2024-02-02 11:35:00,194.27,194.28,193.95,194.22,5171.0,190.8188,190.8287,190.5045,190.7697,5171.0
2024-02-02 11:40:00,194.26,194.76,194.25,194.6,17683.0,190.809,191.3001,190.7992,191.143,17683.0
2024-02-02 11:45:00,194.66,194.79,194.59,194.73,8605.0,191.2019,191.3296,191.1332,191.2707,8605.0
2024-02-02 11:50:00,194.58,194.81,194.51,194.77,10263.0,191.1233,191.3492,191.0546,191.31,10263.0
2024-02-02 11:55:00,194.75,194.8,194.44,194.46,7212.0,191.2903,191.3394,190.9858,191.0055,7212.0
2024-02-02 12:00:00,194.45,194.53,194.27,194.31,4705.0,190.9956,191.0742,190.8188,190.8581,4705.0
2024-02-02 12:05:00,194.31,194.31,193.97,194.02,15755.0,190.8581,190.8581,190.5242,190.5733,15755.0
2024-02-02 12:10:00,194.04,194.16,193.86,193.91,2977.0,190.5929,190.7108,190.4161,190.4652,2977.0
2024-02-02 12:15:00,193.88,194.07,193.82,193.84,5989.0,190.4358,190.6224,190.3768,190.3965,5989.0
2024-02-02 12:20:00,193.83,193.83,193.6,193.65,1310.0,190.3867,190.3867,190.1607,190.2099,1310.0
2024-02-02 12:25:00,193.65,193.83,193.59,193.83,4405.0,190.2099,190.3867,190.1509,190.3867,4405.0
2024-02-02 12:30:00,193.85,193.93,193.79,193.87,2007.0,190.4063,190.4849,190.3474,190.4259,2007.0
2024-02-02 12:35:00,193.92,194.1,193.89,193.97,4145.0,190.4751,190.6519,190.4456,190.5242,4145.0
2024-02-02 12:40:00,193.9,193.9,193.2,193.24,11999.0,190.4554,190.4554,189.7679,189.8071,11999.0
2024-02-02 12:45:00,193.27,193.44,193.15,193.34,10010.0,189.8366,190.0036,189.7187,189.9054,10010.0
2024-02-02 12:50:00,193.31,193.43,193.27,193.37,2291.0,189.8759,189.9938,189.8366,189.9348,2291.0
2024-02-02 12:55:00,193.38,193.53,193.35,193.45,5198.0,189.9447,190.092,189.9152,190.0134,5198.0
2024-02-02 13:00:00,193.52,193.85,193.51,193.71,5556.0,190.0822,190.4063,190.0723,190.2688,5556.0
2024-02-02 13:05:00,193.74,193.84,193.55,193.58,3843.0,190.2983,190.3965,190.1116,190.1411,3843.0
2024-02-02 13:10:00,193.53,193.57,193.44,193.52,1631.0,190.092,190.1313,190.0036,190.0822,1631.0
2024-02-02 13:15:00,193.53,193.73,193.47,193.73,5728.0,190.092,190.2884,190.0331,190.2884,5728.0
2024-02-02 13:20:00,193.75,193.86,193.74,193.81,3725.0,190.3081,190.4161,190.2983,190.367,3725.0
2024-02-02 13:25:00,193.81,193.81,193.59,193.59,9237.0,190.367,190.367,190.1509,190.1509,9237.0
2024-02-02 13:30:00,193.59,193.66,193.51,193.66,5278.0,190.1509,190.2197,190.0723,190.2197,5278.0
2024-02-02 13:35:00,193.7,193.8,193.56,193.68,5021.0,190.259,190.3572,190.1215,190.2393,5021.0
2024-02-02 13:40:00,193.68,193.89,193.68,193.89,4195.0,190.2393,190.4456,190.2393,190.4456,4195.0
2024-02-02 13:45:00,193.9,193.97,193.7,193.79,7439.0,190.4554,190.5242,190.259,190.3474,7439.0
2024-02-02 13:50:00,193.83,193.86,193.75,193.79,2304.0,190.3867,190.4161,190.3081,190.3474,2304.0
2024-02-02 13:55:00,193.75,193.79,193.68,193.7,3846.0,190.3081,190.3474,190.2393,190.259,3846.0
2024-02-02 14:00:00,193.74,193.88,193.74,193.81,4544.0,190.2983,190.4358,190.2983,190.367,4544.0
2024-02-02 14:05:00,193.75,193.82,193.68,193.71,2504.0,190.3081,190.3768,190.2393,190.2688,2504.0
2024-02-02 14:10:00,193.7,193.71,193.54,193.54,5474.0,190.259,190.2688,190.1018,190.1018,5474.0
2024-02-02 14:15:00,193.54,193.71,193.45,193.45,6196.0,190.1018,190.2688,190.0134,190.0134,6196.0
2024-02-02 14:20:00,193.47,193.56,193.43,193.53,4123.0,190.0331,190.1215,189.9938,190.092,4123.0
2024-02-02 14:25:00,193.55,193.69,193.52,193.61,11578.0,190.1116,190.2491,190.0822,190.1706,11578.0
2024-02-02 14:30:00,193.64,193.76,193.61,193.75,4360.0,190.2,190.3179,190.1706,190.3081,4360.0
2024-02-02 14:35:00,193.77,193.8,193.71,193.8,4512.0,190.3277,190.3572,190.2688,190.3572,4512.0
2024-02-02 14:40:00,193.83,193.98,193.8,193.97,4011.0,190.3867,190.534,190.3572,190.5242,4011.0
2024-02-02 14:45:00,193.91,194.0,193.87,193.99,5371.0,190.4652,190.5536,190.4259,190.5438,5371.0
2024-02-02 14:50:00,194.01,194.12,193.91,193.97,4670.0,190.5635,190.6715,190.4652,190.5242,4670.0
2024-02-02 14:55:00,193.99,194.15,193.99,194.15,2869.0,190.5438,190.701,190.5438,190.701,2869.0
2024-02-02 15:00:00,194.15,194.15,194.01,194.07,3517.0,190.701,190.701,190.5635,190.6224,3517.0
2024-02-02 15:05:00,194.06,194.25,194.06,194.23,4580.0,190.6126,190.7992,190.6126,190.7796,4580.0
2024-02-02 15:10:00,194.27,194.35,194.21,194.22,4879.0,190.8188,190.8974,190.7599,190.7697,4879.0
2024-02-02 15:15:00,194.23,194.41,194.23,194.41,6582.0,190.7796,190.9564,190.7796,190.9564,6582.0
2024-02-02 15:20:00,194.39,194.46,194.28,194.32,18975.0,190.9367,191.0055,190.8287,190.868,18975.0
2024-02-02 15:25:00,194.35,194.43,194.21,194.41,7837.0,190.8974,190.976,190.7599,190.9564,7837.0
2024-02-02 15:30:00,194.41,194.42,194.18,194.26,10050.0,190.9564,190.9662,190.7304,190.809,10050.0
2024-02-02 15:35:00,194.24,194.37,194.17,194.31,12114.0,190.7894,190.9171,190.7206,190.8581,12114.0
2024-02-02 15:40:00,194.29,194.29,193.99,194.01,22894.0,190.8385,190.8385,190.5438,190.5635,22894.0
2024-02-02 15:45:00,193.99,194.04,193.78,193.88,22495.0,190.5438,190.5929,190.3375,190.4358,22495.0
2024-02-02 15:50:00,193.86,193.97,193.69,193.84,47414.0,190.4161,190.5242,190.2491,190.3965,47414.0
2024-02-02 15:55:00,193.9,193.98,193.32,193.32,167760.0,190.4554,190.534,189.8857,189.8857,167760.0
2024-02-05 09:30:00,193.4,193.52,192.74,192.78,31863.0,189.9643,190.0822,189.316,189.3553,31863.0
2024-02-05 09:35:00,192.52,193.2,192.28,193.08,29750.0,189.0999,189.7679,188.8642,189.65,29750.0
2024-02-05 09:40:00,193.07,193.4,192.89,192.94,7313.0,189.6402,189.9643,189.4634,189.5125,7313.0
2024-02-05 09:45:00,192.81,192.93,192.54,192.63,8571.0,189.3848,189.5026,189.1196,189.208,8571.0
2024-02-05 09:50:00,192.65,193.05,192.37,192.38,10296.0,189.2276,189.6205,188.9526,188.9624,10296.0
2024-02-05 09:55:00,192.46,192.59,192.1,192.21,11419.0,189.041,189.1687,188.6874,188.7954,11419.0
2024-02-05 10:00:00,192.03,192.44,192.01,192.29,10519.0,188.6186,189.0214,188.599,188.874,10519.0
2024-02-05 10:05:00,192.36,192.49,191.95,192.0,15255.0,188.9428,189.0705,188.5401,188.5892,15255.0
2024-02-05 10:10:00,192.0,192.43,191.97,192.34,10259.0,188.5892,189.0115,188.5597,188.9231,10259.0
2024-02-05 10:15:00,192.37,192.45,192.12,192.27,12825.0,188.9526,189.0312,188.707,188.8544,12825.0
2024-02-05 10:20:00,192.19,192.42,192.05,192.33,8682.0,188.7758,189.0017,188.6383,188.9133,8682.0
2024-02-05 10:25:00,192.4,192.54,192.33,192.48,10706.0,188.9821,189.1196,188.9133,189.0606,10706.0
2024-02-05 10:30:00,192.45,192.54,192.34,192.5,14559.0,189.0312,189.1196,188.9231,189.0803,14559.0
2024-02-05 10:35:00,192.43,192.76,192.41,192.73,22160.0,189.0115,189.3357,188.9919,189.3062,22160.0
2024-02-05 10:40:00,192.78,192.9,192.55,192.62,14485.0,189.3553,189.4732,189.1294,189.1982,14485.0
2024-02-05 10:45:00,192.62,192.62,192.41,192.48,11924.0,189.1982,189.1982,188.9919,189.0606,11924.0
2024-02-05 10:50:00,192.51,192.65,192.46,192.57,14354.0,189.0901,189.2276,189.041,189.149,14354.0
2024-02-05 10:55:00,192.59,192.67,192.37,192.53,13594.0,189.1687,189.2473,188.9526,189.1098,13594.0
2024-02-05 11:00:00,192.48,192.55,192.36,192.45,8700.0,189.0606,189.1294,188.9428,189.0312,8700.0
2024-02-05 11:05:00,192.49,192.61,192.47,192.55,7108.0,189.0705,189.1883,189.0508,189.1294,7108.0
2024-02-05 11:10:00,192.55,192.59,192.4,192.5,7057.0,189.1294,189.1687,188.9821,189.0803,7057.0
2024-02-05 11:15:00,192.5,192.55,192.4,192.48,18520.0,189.0803,189.1294,188.9821,189.0606,18520.0
2024-02-05 11:20:00,192.5,192.59,192.35,192.4,13648.0,189.0803,189.1687,188.933,188.9821,13648.0
2024-02-05 11:25:00,192.37,192.53,192.36,192.45,14834.0,188.9526,189.1098,188.9428,189.0312,14834.0
2024-02-05 11:30:00,192.51,192.58,192.44,192.57,12495.0,189.0901,189.1589,189.0214,189.149,12495.0
2024-02-05 11:35:00,192.54,192.7,192.54,192.62,11492.0,189.1196,189.2767,189.1196,189.1982,11492.0
2024-02-05 11:40:00,192.75,192.9,192.68,192.86,13185.0,189.3258,189.4732,189.2571,189.4339,13185.0
2024-02-05 11:45:00,192.85,192.91,192.77,192.86,8289.0,189.4241,189.483,189.3455,189.4339,8289.0
2024-02-05 11:50:00,192.82,192.82,192.53,192.55,5319.0,189.3946,189.3946,189.1098,189.1294,5319.0
2024-02-05 11:55:00,192.57,192.57,192.32,192.32,6107.0,189.149,189.149,188.9035,188.9035,6107.0
2024-02-05 12:00:00,192.3,192.3,192.0,192.16,38570.0,188.8838,188.8838,188.5892,188.7463,38570.0
2024-02-05 12:05:00,192.19,192.3,192.14,192.24,4288.0,188.7758,188.8838,188.7267,188.8249,4288.0
2024-02-05 12:10:00,192.27,192.42,192.21,192.41,4116.0,188.8544,189.0017,188.7954,188.9919,4116.0
2024-02-05 12:15:00,192.41,192.51,192.4,192.43,4131.0,188.9919,189.0901,188.9821,189.0115,4131.0
2024-02-05 12:20:00,192.43,192.43,192.06,192.13,6189.0,189.0115,189.0115,188.6481,188.7169,6189.0
2024-02-05 12:25:00,192.15,192.39,192.13,192.32,5476.0,188.7365,188.9722,188.7169,188.9035,5476.0
2024-02-05 12:30:00,192.32,192.37,192.2,192.31,4566.0,188.9035,188.9526,188.7856,188.8937,4566.0
2024-02-05 12:35:00,192.32,192.34,192.12,192.12,9286.0,188.9035,188.9231,188.707,188.707,9286.0
2024-02-05 12:40:00,192.13,192.27,192.12,192.17,2767.0,188.7169,188.8544,188.707,188.7561,2767.0
2024-02-05 12:45:00,192.15,192.15,191.99,192.09,6708.0,188.7365,188.7365,188.5793,188.6776,6708.0
2024-02-05 12:50:00,192.09,192.09,191.99,192.03,4020.0,188.6776,188.6776,188.5793,188.6186,4020.0
2024-02-05 12:55:00,192.03,192.11,191.98,192.07,3515.0,188.6186,188.6972,188.5695,188.6579,3515.0
2024-02-05 13:00:00,192.08,192.08,191.93,192.07,5726.0,188.6677,188.6677,188.5204,188.6579,5726.0
2024-02-05 13:05:00,192.05,192.24,192.05,192.24,3261.0,188.6383,188.8249,188.6383,188.8249,3261.0
2024-02-05 13:10:00,192.25,192.27,192.12,192.2,3592.0,188.8347,188.8544,188.707,188.7856,3592.0
2024-02-05 13:15:00,192.18,192.18,191.94,192.07,5309.0,188.766,188.766,188.5302,188.6579,5309.0
2024-02-05 13:20:00,192.09,192.17,192.09,192.1,3862.0,188.6776,188.7561,188.6776,188.6874,3862.0
2024-02-05 13:25:00,192.11,192.12,191.93,191.93,4555.0,188.6972,188.707,188.5204,188.5204,4555.0
2024-02-05 13:30:00,191.94,191.98,191.87,191.98,5852.0,188.5302,188.5695,188.4615,188.5695,5852.0
2024-02-05 13:35:00,191.98,192.08,191.88,192.07,24264.0,188.5695,188.6677,188.4713,188.6579,24264.0
2024-02-05 13:40:00,192.06,192.24,192.03,192.24,3424.0,188.6481,188.8249,188.6186,188.8249,3424.0
2024-02-05 13:45:00,192.25,192.35,192.22,192.24,3232.0,188.8347,188.933,188.8053,188.8249,3232.0
2024-02-05 13:50:00,192.28,192.48,192.28,192.39,2999.0,188.8642,189.0606,188.8642,188.9722,2999.0
2024-02-05 13:55:00,192.38,192.48,192.3,192.46,3660.0,188.9624,189.0606,188.8838,189.041,3660.0
2024-02-05 14:00:00,192.47,192.47,192.37,192.42,2791.0,189.0508,189.0508,188.9526,189.0017,2791.0
2024-02-05 14:05:00,192.44,192.5,192.42,192.47,5688.0,189.0214,189.0803,189.0017,189.0508,5688.0
2024-02-05 14:10:00,192.47,192.48,192.41,192.43,4021.0,189.0508,189.0606,188.9919,189.0115,4021.0
2024-02-05 14:15:00,192.41,192.46,192.3,192.34,3797.0,188.9919,189.041,188.8838,188.9231,3797.0
2024-02-05 14:20:00,192.36,192.54,192.36,192.46,2945.0,188.9428,189.1196,188.9428,189.041,2945.0
2024-02-05 14:25:00,192.49,192.56,192.45,192.48,3973.0,189.0705,189.1392,189.0312,189.0606,3973.0
2024-02-05 14:30:00,192.53,192.6,192.5,192.58,3507.0,189.1098,189.1785,189.0803,189.1589,3507.0
2024-02-05 14:35:00,192.52,192.6,192.46,192.57,4832.0,189.0999,189.1785,189.041,189.149,4832.0
2024-02-05 14:40:00,192.61,192.63,192.51,192.55,3803.0,189.1883,189.208,189.0901,189.1294,3803.0
2024-02-05 14:45:00,192.58,192.65,192.55,192.59,3078.0,189.1589,189.2276,189.1294,189.1687,3078.0
2024-02-05 14:50:00,192.62,192.64,192.51,192.58,7130.0,189.1982,189.2178,189.0901,189.1589,7130.0
2024-02-05 14:55:00,192.59,192.64,192.49,192.56,4029.0,189.1687,189.2178,189.0705,189.1392,4029.0
2024-02-05 15:00:00,192.59,192.7,192.55,192.7,7989.0,189.1687,189.2767,189.1294,189.2767,7989.0
2024-02-05 15:05:00,192.74,192.82,192.53,192.59,5289.0,189.316,189.3946,189.1098,189.1687,5289.0
2024-02-05 15:10:00,192.59,192.6,192.17,192.29,27684.0,189.1687,189.1785,188.7561,188.874,27684.0
2024-02-05 15:15:00,192.25,192.62,192.23,192.57,8294.0,188.8347,189.1982,188.8151,189.149,8294.0
2024-02-05 15:20:00,192.6,192.67,192.47,192.65,11412.0,189.1785,189.2473,189.0508,189.2276,11412.0
2024-02-05 15:25:00,192.69,192.79,192.64,192.78,9445.0,189.2669,189.3651,189.2178,189.3553,9445.0
2024-02-05 15:30:00,192.8,192.87,192.71,192.87,10658.0,189.375,189.4437,189.2866,189.4437,10658.0
2024-02-05 15:35:00,192.87,192.91,192.71,192.73,8450.0,189.4437,189.483,189.2866,189.3062,8450.0
2024-02-05 15:40:00,192.74,192.77,192.49,192.5,15496.0,189.316,189.3455,189.0705,189.0803,15496.0
2024-02-05 15:45:00,192.46,192.49,192.33,192.38,48706.0,189.041,189.0705,188.9133,188.9624,48706.0
2024-02-05 15:50:00,192.4,192.53,192.21,192.23,24466.0,188.9821,189.1098,188.7954,188.8151,24466.0
2024-02-05 15:55:00,192.24,192.48,192.18,192.18,118488.0,188.8249,189.0606,188.766,188.766,118488.0
2024-02-06 09:30:00,192.25,192.85,192.25,192.62,11783.0,188.8347,189.4241,188.8347,189.1982,11783.0
2024-02-06 09:35:00,192.59,192.69,192.48,192.59,1825.0,189.1687,189.2669,189.0606,189.1687,1825.0
2024-02-06 09:40:00,192.59,192.69,192.24,192.27,8436.0,189.1687,189.2669,188.8249,188.8544,8436.0
2024-02-06 09:45:00,192.39,192.59,192.36,192.36,3796.0,188.9722,189.1687,188.9428,188.9428,3796.0
2024-02-06 09:50:00,192.31,192.33,191.95,191.99,9033.0,188.8937,188.9133,188.5401,188.5793,9033.0
2024-02-06 09:55:00,192.02,192.33,192.02,192.31,3783.0,188.6088,188.9133,188.6088,188.8937,3783.0
2024-02-06 10:00:00,192.26,192.51,192.0,192.42,16209.0,188.8445,189.0901,188.5892,189.0017,16209.0
2024-02-06 10:05:00,192.56,192.68,192.14,192.15,5276.0,189.1392,189.2571,188.7267,188.7365,5276.0
2024-02-06 10:10:00,192.23,192.26,192.01,192.02,13659.0,188.8151,188.8445,188.599,188.6088,13659.0
2024-02-06 10:15:00,192.0,192.28,191.97,192.14,3091.0,188.5892,188.8642,188.5597,188.7267,3091.0
2024-02-06 10:20:00,192.14,192.31,192.13,192.17,13985.0,188.7267,188.8937,188.7169,188.7561,13985.0
2024-02-06 10:25:00,192.13,192.27,192.01,192.12,6601.0,188.7169,188.8544,188.599,188.707,6601.0
2024-02-06 10:30:00,192.17,192.45,192.15,192.22,5620.0,188.7561,189.0312,188.7365,188.8053,5620.0
2024-02-06 10:35:00,192.15,192.34,192.06,192.26,4316.0,188.7365,188.9231,188.6481,188.8445,4316.0
2024-02-06 10:40:00,192.25,192.4,192.18,192.38,14668.0,188.8347,188.9821,188.766,188.9624,14668.0
2024-02-06 10:45:00,192.52,192.64,192.46,192.54,4720.0,189.0999,189.2178,189.041,189.1196,4720.0
2024-02-06 10:50:00,192.54,192.76,192.54,192.73,3542.0,189.1196,189.3357,189.1196,189.3062,3542.0
2024-02-06 10:55:00,192.75,192.75,192.6,192.65,3128.0,189.3258,189.3258,189.1785,189.2276,3128.0
2024-02-06 11:00:00,192.69,192.92,192.69,192.79,2297.0,189.2669,189.4928,189.2669,189.3651,2297.0
2024-02-06 11:05:00,192.78,193.12,192.77,193.12,9186.0,189.3553,189.6893,189.3455,189.6893,9186.0
2024-02-06 11:10:00,193.13,193.15,193.02,193.06,9736.0,189.6991,189.7187,189.591,189.6303,9736.0
2024-02-06 11:15:00,193.08,193.29,193.04,193.16,6454.0,189.65,189.8563,189.6107,189.7286,6454.0
2024-02-06 11:20:00,193.15,193.29,193.09,193.13,3978.0,189.7187,189.8563,189.6598,189.6991,3978.0
2024-02-06 11:25:00,193.13,193.19,193.04,193.18,4499.0,189.6991,189.758,189.6107,189.7482,4499.0
2024-02-06 11:30:00,193.16,193.18,193.1,193.12,3505.0,189.7286,189.7482,189.6696,189.6893,3505.0
2024-02-06 11:35:00,193.1,193.2,193.05,193.2,3478.0,189.6696,189.7679,189.6205,189.7679,3478.0
2024-02-06 11:40:00,193.18,193.32,193.1,193.32,4284.0,189.7482,189.8857,189.6696,189.8857,4284.0
2024-02-06 11:45:00,193.29,193.4,193.24,193.31,4622.0,189.8563,189.9643,189.8071,189.8759,4622.0
2024-02-06 11:50:00,193.28,193.35,193.23,193.28,4577.0,189.8464,189.9152,189.7973,189.8464,4577.0
2024-02-06 11:55:00,193.3,193.33,193.25,193.31,24878.0,189.8661,189.8955,189.817,189.8759,24878.0
2024-02-06 12:00:00,193.31,193.46,193.22,193.31,27862.0,189.8759,190.0232,189.7875,189.8759,27862.0
2024-02-06 12:05:00,193.31,193.45,193.3,193.45,10230.0,189.8759,190.0134,189.8661,190.0134,10230.0
2024-02-06 12:10:00,193.41,193.6,193.4,193.59,4228.0,189.9741,190.1607,189.9643,190.1509,4228.0
2024-02-06 12:15:00,193.55,193.6,193.36,193.6,2584.0,190.1116,190.1607,189.925,190.1607,2584.0
2024-02-06 12:20:00,193.58,193.63,193.47,193.53,3990.0,190.1411,190.1902,190.0331,190.092,3990.0
2024-02-06 12:25:00,193.48,193.67,193.48,193.67,5861.0,190.0429,190.2295,190.0429,190.2295,5861.0
2024-02-06 12:30:00,193.58,193.65,193.49,193.56,2917.0,190.1411,190.2099,190.0527,190.1215,2917.0
2024-02-06 12:35:00,193.52,193.63,193.48,193.61,2869.0,190.0822,190.1902,190.0429,190.1706,2869.0
2024-02-06 12:40:00,193.65,193.65,193.55,193.6,2500.0,190.2099,190.2099,190.1116,190.1607,2500.0
2024-02-06 12:45:00,193.58,193.62,193.39,193.41,2621.0,190.1411,190.1804,189.9545,189.9741,2621.0
2024-02-06 12:50:00,193.43,193.47,193.34,193.41,8616.0,189.9938,190.0331,189.9054,189.9741,8616.0
2024-02-06 12:55:00,193.41,193.58,193.4,193.56,7419.0,189.9741,190.1411,189.9643,190.1215,7419.0
2024-02-06 13:00:00,193.58,193.62,193.44,193.61,5388.0,190.1411,190.1804,190.0036,190.1706,5388.0
2024-02-06 13:05:00,193.64,193.79,193.61,193.77,4835.0,190.2,190.3474,190.1706,190.3277,4835.0
2024-02-06 13:10:00,193.78,193.8,193.56,193.62,3328.0,190.3375,190.3572,190.1215,190.1804,3328.0
2024-02-06 13:15:00,193.65,193.8,193.57,193.75,4312.0,190.2099,190.3572,190.1313,190.3081,4312.0
2024-02-06 13:20:00,193.75,193.9,193.75,193.85,4728.0,190.3081,190.4554,190.3081,190.4063,4728.0
2024-02-06 13:25:00,193.84,194.0,193.84,194.0,2792.0,190.3965,190.5536,190.3965,190.5536,2792.0
2024-02-06 13:30:00,193.99,194.01,193.92,193.95,9292.0,190.5438,190.5635,190.4751,190.5045,9292.0
2024-02-06 13:35:00,193.96,194.02,193.91,193.92,4204.0,190.5143,190.5733,190.4652,190.4751,4204.0
2024-02-06 13:40:00,193.94,194.01,193.82,193.93,4431.0,190.4947,190.5635,190.3768,190.4849,4431.0
2024-02-06 13:45:00,193.91,193.92,193.81,193.91,12079.0,190.4652,190.4751,190.367,190.4652,12079.0
2024-02-06 13:50:00,193.93,194.0,193.74,193.74,23849.0,190.4849,190.5536,190.2983,190.2983,23849.0
2024-02-06 13:55:00,193.74,193.78,193.64,193.7,1789.0,190.2983,190.3375,190.2,190.259,1789.0
2024-02-06 14:00:00,193.69,193.71,193.47,193.47,3587.0,190.2491,190.2688,190.0331,190.0331,3587.0
2024-02-06 14:05:00,193.42,193.47,193.23,193.23,3755.0,189.9839,190.0331,189.7973,189.7973,3755.0
2024-02-06 14:10:00,193.23,193.32,193.17,193.32,6039.0,189.7973,189.8857,189.7384,189.8857,6039.0
2024-02-06 14:15:00,193.28,193.42,193.2,193.36,5502.0,189.8464,189.9839,189.7679,189.925,5502.0
2024-02-06 14:20:00,193.36,193.46,193.31,193.35,5142.0,189.925,190.0232,189.8759,189.9152,5142.0
2024-02-06 14:25:00,193.32,193.35,193.26,193.29,4615.0,189.8857,189.9152,189.8268,189.8563,4615.0
2024-02-06 14:30:00,193.3,193.52,193.27,193.47,8107.0,189.8661,190.0822,189.8366,190.0331,8107.0
2024-02-06 14:35:00,193.5,193.51,193.35,193.41,2081.0,190.0625,190.0723,189.9152,189.9741,2081.0
2024-02-06 14:40:00,193.39,193.44,193.36,193.41,7662.0,189.9545,190.0036,189.925,189.9741,7662.0
2024-02-06 14:45:00,193.39,193.55,193.38,193.54,6021.0,189.9545,190.1116,189.9447,190.1018,6021.0
2024-02-06 14:50:00,193.56,193.63,193.5,193.63,4240.0,190.1215,190.1902,190.0625,190.1902,4240.0
2024-02-06 14:55:00,193.64,193.76,193.64,193.74,6179.0,190.2,190.3179,190.2,190.2983,6179.0
2024-02-06 15:00:00,193.71,193.81,193.69,193.8,7764.0,190.2688,190.367,190.2491,190.3572,7764.0
2024-02-06 15:05:00,193.81,193.93,193.75,193.91,11369.0,190.367,190.4849,190.3081,190.4652,11369.0
2024-02-06 15:10:00,193.89,194.0,193.88,193.97,5344.0,190.4456,190.5536,190.4358,190.5242,5344.0
2024-02-06 15:15:00,193.97,194.08,193.95,194.07,8925.0,190.5242,190.6322,190.5045,190.6224,8925.0
2024-02-06 15:20:00,194.11,194.11,193.96,194.02,8044.0,190.6617,190.6617,190.5143,190.5733,8044.0
2024-02-06 15:25:00,194.01,194.17,193.96,194.11,7175.0,190.5635,190.7206,190.5143,190.6617,7175.0
2024-02-06 15:30:00,194.12,194.12,193.98,194.02,9428.0,190.6715,190.6715,190.534,190.5733,9428.0
2024-02-06 15:35:00,194.02,194.26,194.01,194.21,13701.0,190.5733,190.809,190.5635,190.7599,13701.0
2024-02-06 15:40:00,194.21,194.46,194.19,194.35,16953.0,190.7599,191.0055,190.7403,190.8974,16953.0
2024-02-06 15:45:00,194.35,194.55,194.32,194.48,26246.0,190.8974,191.0939,190.868,191.0251,26246.0
2024-02-06 15:50:00,194.47,194.63,194.43,194.61,45982.0,191.0153,191.1724,190.976,191.1528,45982.0
2024-02-06 15:55:00,194.66,194.78,194.47,194.5,125445.0,191.2019,191.3198,191.0153,191.0448,125445.0
2024-02-07 09:30:00,195.16,195.5,194.82,195.5,14604.0,191.693,192.027,191.3591,192.027,14604.0
2024-02-07 09:35:00,195.27,195.34,194.86,195.27,3039.0,191.8011,191.8698,191.3984,191.8011,3039.0
2024-02-07 09:40:00,195.31,195.31,194.75,194.75,2779.0,191.8404,191.8404,191.2903,191.2903,2779.0
2024-02-07 09:45:00,194.78,195.0,194.69,195.0,1631.0,191.3198,191.5359,191.2314,191.5359,1631.0
2024-02-07 09:50:00,195.0,195.5,194.91,195.49,6015.0,191.5359,192.027,191.4475,192.0172,6015.0
2024-02-07 09:55:00,195.58,195.58,195.34,195.58,10046.0,192.1056,192.1056,191.8698,192.1056,10046.0
2024-02-07 10:00:00,195.53,195.74,195.39,195.63,12492.0,192.0565,192.2627,191.9189,192.1547,12492.0
2024-02-07 10:05:00,195.69,195.87,195.46,195.87,13266.0,192.2136,192.3904,191.9877,192.3904,13266.0
2024-02-07 10:10:00,195.84,195.91,195.78,195.89,7491.0,192.361,192.4297,192.302,192.4101,7491.0
2024-02-07 10:15:00,195.89,196.24,195.85,196.22,38490.0,192.4101,192.7538,192.3708,192.7342,38490.0
2024-02-07 10:20:00,196.29,196.48,196.01,196.04,10848.0,192.803,192.9896,192.5279,192.5574,10848.0
2024-02-07 10:25:00,196.09,196.44,196.09,196.43,28721.0,192.6065,192.9503,192.6065,192.9405,28721.0
2024-02-07 10:30:00,196.37,196.42,196.01,196.01,28581.0,192.8815,192.9306,192.5279,192.5279,28581.0
2024-02-07 10:35:00,196.01,196.24,195.95,196.24,2578.0,192.5279,192.7538,192.469,192.7538,2578.0
2024-02-07 10:40:00,196.29,196.37,196.19,196.22,11545.0,192.803,192.8815,192.7047,192.7342,11545.0
2024-02-07 10:45:00,196.19,196.35,196.16,196.24,4568.0,192.7047,192.8619,192.6753,192.7538,4568.0
2024-02-07 10:50:00,196.32,196.46,196.28,196.39,10655.0,192.8324,192.9699,192.7931,192.9012,10655.0
2024-02-07 10:55:00,196.34,196.49,196.22,196.49,7743.0,192.8521,192.9994,192.7342,192.9994,7743.0
2024-02-07 11:00:00,196.45,196.48,196.26,196.3,17545.0,192.9601,192.9896,192.7735,192.8128,17545.0
2024-02-07 11:05:00,196.27,196.29,196.11,196.19,8535.0,192.7833,192.803,192.6262,192.7047,8535.0
2024-02-07 11:10:00,196.13,196.14,196.01,196.08,6993.0,192.6458,192.6556,192.5279,192.5967,6993.0
2024-02-07 11:15:00,196.09,196.11,196.01,196.01,3708.0,192.6065,192.6262,192.5279,192.5279,3708.0
2024-02-07 11:20:00,196.03,196.2,195.92,196.16,20970.0,192.5476,192.7146,192.4395,192.6753,20970.0
2024-02-07 11:25:00,196.17,196.17,196.08,196.09,1710.0,192.6851,192.6851,192.5967,192.6065,1710.0
2024-02-07 11:30:00,196.08,196.25,196.07,196.25,3332.0,192.5967,192.7637,192.5869,192.7637,3332.0
2024-02-07 11:35:00,196.25,196.28,196.2,196.28,3368.0,192.7637,192.7931,192.7146,192.7931,3368.0
2024-02-07 11:40:00,196.22,196.67,196.22,196.64,5971.0,192.7342,193.1762,192.7342,193.1467,5971.0
2024-02-07 11:45:00,196.64,196.66,196.54,196.63,5887.0,193.1467,193.1664,193.0485,193.1369,5887.0
2024-02-07 11:50:00,196.59,196.61,196.47,196.53,3359.0,193.0976,193.1173,192.9798,193.0387,3359.0
2024-02-07 11:55:00,196.54,196.64,196.52,196.52,2075.0,193.0485,193.1467,193.0289,193.0289,2075.0
2024-02-07 12:00:00,196.5,196.6,196.5,196.54,2385.0,193.0092,193.1075,193.0092,193.0485,2385.0
2024-02-07 12:05:00,196.63,196.79,196.63,196.78,2721.0,193.1369,193.2941,193.1369,193.2843,2721.0
2024-02-07 12:10:00,196.74,196.74,196.65,196.65,4171.0,193.245,193.245,193.1566,193.1566,4171.0
2024-02-07 12:15:00,196.65,196.65,196.56,196.59,4939.0,193.1566,193.1566,193.0682,193.0976,4939.0
2024-02-07 12:20:00,196.6,196.61,196.47,196.47,5920.0,193.1075,193.1173,192.9798,192.9798,5920.0
2024-02-07 12:25:00,196.44,196.45,196.33,196.39,3187.0,192.9503,192.9601,192.8422,192.9012,3187.0
2024-02-07 12:30:00,196.36,196.38,196.26,196.34,3597.0,192.8717,192.8914,192.7735,192.8521,3597.0
2024-02-07 12:35:00,196.31,196.33,196.17,196.21,7790.0,192.8226,192.8422,192.6851,192.7244,7790.0
2024-02-07 12:40:00,196.21,196.31,196.12,196.31,2158.0,192.7244,192.8226,192.636,192.8226,2158.0
2024-02-07 12:45:00,196.4,196.41,196.33,196.4,1884.0,192.911,192.9208,192.8422,192.911,1884.0
2024-02-07 12:50:00,196.36,196.5,196.29,196.45,9389.0,192.8717,193.0092,192.803,192.9601,9389.0
2024-02-07 12:55:00,196.53,196.53,196.29,196.34,3915.0,193.0387,193.0387,192.803,192.8521,3915.0
2024-02-07 13:00:00,196.32,196.38,196.18,196.33,2839.0,192.8324,192.8914,192.6949,192.8422,2839.0
2024-02-07 13:05:00,196.32,196.33,196.24,196.27,6062.0,192.8324,192.8422,192.7538,192.7833,6062.0
2024-02-07 13:10:00,196.26,196.43,196.24,196.39,6785.0,192.7735,192.9405,192.7538,192.9012,6785.0
2024-02-07 13:15:00,196.4,196.47,196.29,196.31,23380.0,192.911,192.9798,192.803,192.8226,23380.0
2024-02-07 13:20:00,196.31,196.42,196.21,196.24,12906.0,192.8226,192.9306,192.7244,192.7538,12906.0
2024-02-07 13:25:00,196.25,196.28,196.15,196.15,3737.0,192.7637,192.7931,192.6654,192.6654,3737.0
2024-02-07 13:30:00,196.19,196.26,196.12,196.12,2601.0,192.7047,192.7735,192.636,192.636,2601.0
2024-02-07 13:35:00,196.12,196.17,196.03,196.05,10748.0,192.636,192.6851,192.5476,192.5672,10748.0
2024-02-07 13:40:00,196.02,196.07,195.95,196.01,5414.0,192.5378,192.5869,192.469,192.5279,5414.0
2024-02-07 13:45:00,196.02,196.14,195.95,196.14,3273.0,192.5378,192.6556,192.469,192.6556,3273.0
2024-02-07 13:50:00,196.14,196.31,196.13,196.31,1653.0,192.6556,192.8226,192.6458,192.8226,1653.0
2024-02-07 13:55:00,196.34,196.35,196.22,196.24,3068.0,192.8521,192.8619,192.7342,192.7538,3068.0
2024-02-07 14:00:00,196.25,196.34,196.22,196.27,5577.0,192.7637,192.8521,192.7342,192.7833,5577.0
2024-02-07 14:05:00,196.26,196.31,196.21,196.22,3073.0,192.7735,192.8226,192.7244,192.7342,3073.0
2024-02-07 14:10:00,196.24,196.32,196.22,196.26,5202.0,192.7538,192.8324,192.7342,192.7735,5202.0
2024-02-07 14:15:00,196.28,196.32,196.12,196.19,6908.0,192.7931,192.8324,192.636,192.7047,6908.0
2024-02-07 14:20:00,196.2,196.25,196.16,196.24,6737.0,192.7146,192.7637,192.6753,192.7538,6737.0
2024-02-07 14:25:00,196.25,196.28,196.13,196.21,6949.0,192.7637,192.7931,192.6458,192.7244,6949.0
2024-02-07 14:30:00,196.21,196.3,196.17,196.25,5232.0,192.7244,192.8128,192.6851,192.7637,5232.0
2024-02-07 14:35:00,196.22,196.29,196.16,196.27,5240.0,192.7342,192.803,192.6753,192.7833,5240.0
2024-02-07 14:40:00,196.28,196.41,196.25,196.28,6167.0,192.7931,192.9208,192.7637,192.7931,6167.0
2024-02-07 14:45:00,196.3,196.3,196.21,196.3,3535.0,192.8128,192.8128,192.7244,192.8128,3535.0
2024-02-07 14:50:00,196.24,196.34,196.22,196.32,5172.0,192.7538,192.8521,192.7342,192.8324,5172.0
2024-02-07 14:55:00,196.32,196.42,196.31,196.42,4557.0,192.8324,192.9306,192.8226,192.9306,4557.0
2024-02-07 15:00:00,196.39,196.44,196.37,196.41,4078.0,192.9012,192.9503,192.8815,192.9208,4078.0
2024-02-07 15:05:00,196.39,196.39,196.24,196.25,6257.0,192.9012,192.9012,192.7538,192.7637,6257.0
2024-02-07 15:10:00,196.25,196.27,196.13,196.13,7728.0,192.7637,192.7833,192.6458,192.6458,7728.0
2024-02-07 15:15:00,196.12,196.14,196.02,196.1,13344.0,192.636,192.6556,192.5378,192.6163,13344.0
2024-02-07 15:20:00,196.1,196.11,195.97,195.99,30257.0,192.6163,192.6262,192.4886,192.5083,30257.0
2024-02-07 15:25:00,196.0,196.02,195.88,195.95,15441.0,192.5181,192.5378,192.4002,192.469,15441.0
2024-02-07 15:30:00,195.95,196.04,195.9,195.91,12485.0,192.469,192.5574,192.4199,192.4297,12485.0
2024-02-07 15:35:00,195.9,196.02,195.87,195.96,10889.0,192.4199,192.5378,192.3904,192.4788,10889.0
2024-02-07 15:40:00,195.97,196.05,195.9,195.93,16987.0,192.4886,192.5672,192.4199,192.4494,16987.0
2024-02-07 15:45:00,195.92,196.01,195.76,195.78,15674.0,192.4395,192.5279,192.2824,192.302,15674.0
2024-02-07 15:50:00,195.75,195.82,195.63,195.66,27338.0,192.2726,192.3413,192.1547,192.1841,27338.0
2024-02-07 15:55:00,195.64,195.76,195.51,195.75,88515.0,192.1645,192.2824,192.0368,192.2726,88515.0
2024-02-08 09:30:00,196.58,196.72,195.55,195.58,23005.0,193.0878,193.2253,192.0761,192.1056,23005.0
2024-02-08 09:35:00,195.56,196.07,195.42,196.05,9013.0,192.0859,192.5869,191.9484,192.5672,9013.0
2024-02-08 09:40:00,196.11,196.31,196.04,196.3,9372.0,192.6262,192.8226,192.5574,192.8128,9372.0
2024-02-08 09:45:00,196.35,196.35,195.92,195.96,4832.0,192.8619,192.8619,192.4395,192.4788,4832.0
2024-02-08 09:50:00,195.98,196.0,195.6,195.6,4155.0,192.4985,192.5181,192.1252,192.1252,4155.0
2024-02-08 09:55:00,195.63,195.89,195.37,195.67,17026.0,192.1547,192.4101,191.8993,192.194,17026.0
2024-02-08 10:00:00,195.59,195.75,195.59,195.69,8164.0,192.1154,192.2726,192.1154,192.2136,8164.0
2024-02-08 10:05:00,195.69,195.93,195.67,195.82,3900.0,192.2136,192.4494,192.194,192.3413,3900.0
2024-02-08 10:10:00,195.8,195.82,195.55,195.56,2551.0,192.3217,192.3413,192.0761,192.0859,2551.0
2024-02-08 10:15:00,195.58,195.58,195.22,195.22,4176.0,192.1056,192.1056,191.752,191.752,4176.0
2024-02-08 10:20:00,195.14,195.3,195.12,195.25,3646.0,191.6734,191.8305,191.6537,191.7814,3646.0
2024-02-08 10:25:00,195.22,195.58,195.22,195.37,4466.0,191.752,192.1056,191.752,191.8993,4466.0
2024-02-08 10:30:00,195.34,195.34,195.04,195.05,2018.0,191.8698,191.8698,191.5752,191.585,2018.0
2024-02-08 10:35:00,195.02,195.07,194.82,194.91,7179.0,191.5555,191.6046,191.3591,191.4475,7179.0
2024-02-08 10:40:00,194.83,194.93,194.7,194.92,4581.0,191.3689,191.4671,191.2412,191.4573,4581.0
2024-02-08 10:45:00,194.91,194.96,194.81,194.81,1999.0,191.4475,191.4966,191.3492,191.3492,1999.0
2024-02-08 10:50:00,194.84,194.88,194.82,194.82,1474.0,191.3787,191.418,191.3591,191.3591,1474.0
2024-02-08 10:55:00,194.79,194.92,194.79,194.9,2331.0,191.3296,191.4573,191.3296,191.4377,2331.0
2024-02-08 11:00:00,194.94,194.95,194.73,194.75,3861.0,191.4769,191.4868,191.2707,191.2903,3861.0
2024-02-08 11:05:00,194.71,194.71,194.51,194.51,2433.0,191.251,191.251,191.0546,191.0546,2433.0
2024-02-08 11:10:00,194.52,194.77,194.5,194.73,4531.0,191.0644,191.31,191.0448,191.2707,4531.0
2024-02-08 11:15:00,194.7,194.8,194.64,194.68,4054.0,191.2412,191.3394,191.1823,191.2216,4054.0
2024-02-08 11:20:00,194.73,194.98,194.72,194.91,9012.0,191.2707,191.5162,191.2608,191.4475,9012.0
2024-02-08 11:25:00,194.92,195.05,194.92,195.05,4333.0,191.4573,191.585,191.4573,191.585,4333.0
2024-02-08 11:30:00,195.12,195.22,195.08,195.22,6535.0,191.6537,191.752,191.6145,191.752,6535.0
2024-02-08 11:35:00,195.21,195.21,195.09,195.14,3672.0,191.7421,191.7421,191.6243,191.6734,3672.0
2024-02-08 11:40:00,195.19,195.35,195.19,195.22,3106.0,191.7225,191.8797,191.7225,191.752,3106.0
2024-02-08 11:45:00,195.21,195.33,195.18,195.33,2008.0,191.7421,191.86,191.7127,191.86,2008.0
2024-02-08 11:50:00,195.33,195.51,195.33,195.5,2593.0,191.86,192.0368,191.86,192.027,2593.0
2024-02-08 11:55:00,195.47,195.54,195.47,195.52,2357.0,191.9975,192.0663,191.9975,192.0466,2357.0
2024-02-08 12:00:00,195.53,195.57,195.47,195.57,2539.0,192.0565,192.0957,191.9975,192.0957,2539.0
2024-02-08 12:05:00,195.62,195.71,195.61,195.62,1994.0,192.1449,192.2333,192.135,192.1449,1994.0
2024-02-08 12:10:00,195.6,195.6,195.54,195.58,2392.0,192.1252,192.1252,192.0663,192.1056,2392.0
2024-02-08 12:15:00,195.55,195.63,195.54,195.63,2845.0,192.0761,192.1547,192.0663,192.1547,2845.0
2024-02-08 12:20:00,195.65,195.81,195.64,195.76,2731.0,192.1743,192.3315,192.1645,192.2824,2731.0
2024-02-08 12:25:00,195.78,195.85,195.7,195.76,4086.0,192.302,192.3708,192.2234,192.2824,4086.0
2024-02-08 12:30:00,195.77,195.9,195.72,195.9,4260.0,192.2922,192.4199,192.2431,192.4199,4260.0
2024-02-08 12:35:00,195.95,196.05,195.92,196.02,4892.0,192.469,192.5672,192.4395,192.5378,4892.0
2024-02-08 12:40:00,195.99,196.17,195.91,196.1,5630.0,192.5083,192.6851,192.4297,192.6163,5630.0
2024-02-08 12:45:00,196.06,196.2,196.04,196.16,2748.0,192.577,192.7146,192.5574,192.6753,2748.0
2024-02-08 12:50:00,196.12,196.12,196.03,196.1,2786.0,192.636,192.636,192.5476,192.6163,2786.0
2024-02-08 12:55:00,196.12,196.17,196.03,196.04,2976.0,192.636,192.6851,192.5476,192.5574,2976.0
2024-02-08 13:00:00,196.07,196.24,196.03,196.14,4295.0,192.5869,192.7538,192.5476,192.6556,4295.0
2024-02-08 13:05:00,196.14,196.14,195.97,195.97,782.0,192.6556,192.6556,192.4886,192.4886,782.0
2024-02-08 13:10:00,196.0,196.01,195.92,195.99,3093.0,192.5181,192.5279,192.4395,192.5083,3093.0
2024-02-08 13:15:00,196.0,196.08,195.95,195.97,4011.0,192.5181,192.5967,192.469,192.4886,4011.0
2024-02-08 13:20:00,195.94,195.94,195.81,195.89,7585.0,192.4592,192.4592,192.3315,192.4101,7585.0
2024-02-08 13:25:00,195.87,195.93,195.84,195.91,3792.0,192.3904,192.4494,192.361,192.4297,3792.0
2024-02-08 13:30:00,195.92,196.05,195.92,196.05,6314.0,192.4395,192.5672,192.4395,192.5672,6314.0
2024-02-08 13:35:00,196.04,196.15,196.01,196.09,4239.0,192.5574,192.6654,192.5279,192.6065,4239.0
2024-02-08 13:40:00,196.11,196.16,196.08,196.08,3762.0,192.6262,192.6753,192.5967,192.5967,3762.0
2024-02-08 13:45:00,196.1,196.26,196.1,196.18,9198.0,192.6163,192.7735,192.6163,192.6949,9198.0
2024-02-08 13:50:00,196.18,196.23,196.14,196.16,5357.0,192.6949,192.744,192.6556,192.6753,5357.0
2024-02-08 13:55:00,196.16,196.34,196.16,196.34,8320.0,192.6753,192.8521,192.6753,192.8521,8320.0
2024-02-08 14:00:00,196.34,196.4,196.29,196.31,5288.0,192.8521,192.911,192.803,192.8226,5288.0
2024-02-08 14:05:00,196.31,196.38,196.3,196.33,4147.0,192.8226,192.8914,192.8128,192.8422,4147.0
2024-02-08 14:10:00,196.3,196.35,196.28,196.33,3190.0,192.8128,192.8619,192.7931,192.8422,3190.0
2024-02-08 14:15:00,196.34,196.38,196.31,196.33,3476.0,192.8521,192.8914,192.8226,192.8422,3476.0
2024-02-08 14:20:00,196.33,196.42,196.31,196.36,7961.0,192.8422,192.9306,192.8226,192.8717,7961.0
2024-02-08 14:25:00,196.37,196.47,196.35,196.36,10415.0,192.8815,192.9798,192.8619,192.8717,10415.0
2024-02-08 14:30:00,196.42,196.43,196.32,196.4,11097.0,192.9306,192.9405,192.8324,192.911,11097.0
2024-02-08 14:35:00,196.41,196.42,196.28,196.29,7565.0,192.9208,192.9306,192.7931,192.803,7565.0
2024-02-08 14:40:00,196.3,196.34,196.26,196.29,4102.0,192.8128,192.8521,192.7735,192.803,4102.0
2024-02-08 14:45:00,196.3,196.31,196.22,196.22,4780.0,192.8128,192.8226,192.7342,192.7342,4780.0
2024-02-08 14:50:00,196.24,196.28,196.21,196.21,4375.0,192.7538,192.7931,192.7244,192.7244,4375.0
2024-02-08 14:55:00,196.18,196.33,196.15,196.21,5040.0,192.6949,192.8422,192.6654,192.7244,5040.0
2024-02-08 15:00:00,196.23,196.27,196.14,196.15,4225.0,192.744,192.7833,192.6556,192.6654,4225.0
2024-02-08 15:05:00,196.12,196.2,196.08,196.16,3078.0,192.636,192.7146,192.5967,192.6753,3078.0
2024-02-08 15:10:00,196.17,196.27,196.11,196.18,5085.0,192.6851,192.7833,192.6262,192.6949,5085.0
2024-02-08 15:15:00,196.2,196.44,196.2,196.44,5321.0,192.7146,192.9503,192.7146,192.9503,5321.0
2024-02-08 15:20:00,196.44,196.48,196.35,196.44,8411.0,192.9503,192.9896,192.8619,192.9503,8411.0
2024-02-08 15:25:00,196.43,196.5,196.39,196.5,9033.0,192.9405,193.0092,192.9012,193.0092,9033.0
2024-02-08 15:30:00,196.5,196.55,196.46,196.49,8957.0,193.0092,193.0583,192.9699,192.9994,8957.0
2024-02-08 15:35:00,196.48,196.72,196.48,196.7,10239.0,192.9896,193.2253,192.9896,193.2057,10239.0
2024-02-08 15:40:00,196.72,196.77,196.56,196.59,16004.0,193.2253,193.2744,193.0682,193.0976,16004.0
2024-02-08 15:45:00,196.58,196.63,196.44,196.47,11797.0,193.0878,193.1369,192.9503,192.9798,11797.0
2024-02-08 15:50:00,196.43,196.46,196.32,196.37,21008.0,192.9405,192.9699,192.8324,192.8815,21008.0
2024-02-08 15:55:00,196.38,196.89,196.37,196.81,93213.0,192.8914,193.3923,192.8815,193.3137,93213.0
2024-02-09 09:30:00,196.52,196.57,195.94,196.57,19807.0,193.0289,193.078,192.4592,193.078,19807.0
2024-02-09 09:35:00,196.34,196.68,196.23,196.56,9603.0,192.8521,193.186,192.744,193.0682,9603.0
2024-02-09 09:40:00,196.68,196.81,196.3,196.31,7726.0,193.186,193.3137,192.8128,192.8226,7726.0
2024-02-09 09:45:00,196.33,196.51,196.17,196.27,11980.0,192.8422,193.019,192.6851,192.7833,11980.0
2024-02-09 09:50:00,196.31,196.72,196.24,196.64,8361.0,192.8226,193.2253,192.7538,193.1467,8361.0
2024-02-09 09:55:00,196.63,197.09,196.62,197.07,28983.0,193.1369,193.5887,193.1271,193.5691,28983.0
2024-02-09 10:00:00,197.2,197.2,196.72,196.89,11148.0,193.6968,193.6968,193.2253,193.3923,11148.0
2024-02-09 10:05:00,196.91,197.1,196.71,196.71,5202.0,193.4119,193.5986,193.2155,193.2155,5202.0
2024-02-09 10:10:00,196.87,197.16,196.83,197.16,11084.0,193.3727,193.6575,193.3334,193.6575,11084.0
2024-02-09 10:15:00,197.23,197.33,197.1,197.18,3309.0,193.7263,193.8245,193.5986,193.6771,3309.0
2024-02-09 10:20:00,197.13,197.18,197.0,197.16,4518.0,193.628,193.6771,193.5003,193.6575,4518.0
2024-02-09 10:25:00,197.18,197.27,197.05,197.09,5955.0,193.6771,193.7655,193.5495,193.5887,5955.0
2024-02-09 10:30:00,197.16,197.24,197.04,197.08,3161.0,193.6575,193.7361,193.5396,193.5789,3161.0
2024-02-09 10:35:00,197.1,197.13,196.9,197.1,4348.0,193.5986,193.628,193.4021,193.5986,4348.0
2024-02-09 10:40:00,197.13,197.13,197.03,197.07,2095.0,193.628,193.628,193.5298,193.5691,2095.0
2024-02-09 10:45:00,197.15,197.17,196.95,196.99,2210.0,193.6477,193.6673,193.4512,193.4905,2210.0
2024-02-09 10:50:00,197.0,197.16,196.97,197.13,2092.0,193.5003,193.6575,193.4709,193.628,2092.0
2024-02-09 10:55:00,197.17,197.17,197.05,197.12,3895.0,193.6673,193.6673,193.5495,193.6182,3895.0
2024-02-09 11:00:00,197.12,197.12,196.95,197.02,2734.0,193.6182,193.6182,193.4512,193.52,2734.0
2024-02-09 11:05:00,197.05,197.06,196.96,197.03,6412.0,193.5495,193.5593,193.4611,193.5298,6412.0
2024-02-09 11:10:00,196.99,197.01,196.78,196.78,6476.0,193.4905,193.5102,193.2843,193.2843,6476.0
2024-02-09 11:15:00,196.8,196.85,196.71,196.77,8987.0,193.3039,193.353,193.2155,193.2744,8987.0
2024-02-09 11:20:00,196.77,197.08,196.77,197.05,4588.0,193.2744,193.5789,193.2744,193.5495,4588.0
2024-02-09 11:25:00,197.07,197.07,196.97,196.97,2439.0,193.5691,193.5691,193.4709,193.4709,2439.0
2024-02-09 11:30:00,196.96,197.04,196.93,196.97,2727.0,193.4611,193.5396,193.4316,193.4709,2727.0
2024-02-09 11:35:00,196.94,196.97,196.88,196.93,3667.0,193.4414,193.4709,193.3825,193.4316,3667.0
2024-02-09 11:40:00,196.96,197.01,196.9,196.93,3570.0,193.4611,193.5102,193.4021,193.4316,3570.0
2024-02-09 11:45:00,196.94,196.97,196.85,196.85,3036.0,193.4414,193.4709,193.353,193.353,3036.0
2024-02-09 11:50:00,196.9,196.92,196.81,196.85,2244.0,193.4021,193.4218,193.3137,193.353,2244.0
2024-02-09 11:55:00,196.83,196.9,196.8,196.8,4986.0,193.3334,193.4021,193.3039,193.3039,4986.0
2024-02-09 12:00:00,196.82,196.82,196.67,196.71,3091.0,193.3235,193.3235,193.1762,193.2155,3091.0
2024-02-09 12:05:00,196.69,196.81,196.69,196.81,1207.0,193.1959,193.3137,193.1959,193.3137,1207.0
2024-02-09 12:10:00,196.8,196.85,196.77,196.85,3127.0,193.3039,193.353,193.2744,193.353,3127.0
2024-02-09 12:15:00,196.91,196.95,196.66,196.66,2940.0,193.4119,193.4512,193.1664,193.1664,2940.0
2024-02-09 12:20:00,196.67,196.85,196.67,196.79,1805.0,193.1762,193.353,193.1762,193.2941,1805.0
2024-02-09 12:25:00,196.83,196.86,196.74,196.86,1734.0,193.3334,193.3628,193.245,193.3628,1734.0
2024-02-09 12:30:00,196.96,197.0,196.83,196.96,3832.0,193.4611,193.5003,193.3334,193.4611,3832.0
2024-02-09 12:35:00,196.99,196.99,196.85,196.92,2400.0,193.4905,193.4905,193.353,193.4218,2400.0
2024-02-09 12:40:00,196.95,196.98,196.89,196.92,3350.0,193.4512,193.4807,193.3923,193.4218,3350.0
2024-02-09 12:45:00,196.9,196.9,196.79,196.83,3254.0,193.4021,193.4021,193.2941,193.3334,3254.0
2024-02-09 12:50:00,196.87,196.9,196.82,196.82,1505.0,193.3727,193.4021,193.3235,193.3235,1505.0
2024-02-09 12:55:00,196.76,196.77,196.68,196.68,3536.0,193.2646,193.2744,193.186,193.186,3536.0
2024-02-09 13:00:00,196.69,196.69,196.41,196.45,5794.0,193.1959,193.1959,192.9208,192.9601,5794.0
2024-02-09 13:05:00,196.45,196.48,196.39,196.46,5709.0,192.9601,192.9896,192.9012,192.9699,5709.0
2024-02-09 13:10:00,196.47,196.47,196.34,196.37,3861.0,192.9798,192.9798,192.8521,192.8815,3861.0
2024-02-09 13:15:00,196.38,196.4,196.26,196.31,5167.0,192.8914,192.911,192.7735,192.8226,5167.0
2024-02-09 13:20:00,196.3,196.36,196.27,196.31,3289.0,192.8128,192.8717,192.7833,192.8226,3289.0
2024-02-09 13:25:00,196.31,196.35,196.24,196.35,7640.0,192.8226,192.8619,192.7538,192.8619,7640.0
2024-02-09 13:30:00,196.36,196.46,196.32,196.45,4525.0,192.8717,192.9699,192.8324,192.9601,4525.0
2024-02-09 13:35:00,196.46,196.46,196.35,196.36,5412.0,192.9699,192.9699,192.8619,192.8717,5412.0
2024-02-09 13:40:00,196.36,196.5,196.35,196.5,5315.0,192.8717,193.0092,192.8619,193.0092,5315.0
2024-02-09 13:45:00,196.52,196.55,196.49,196.55,3826.0,193.0289,193.0583,192.9994,193.0583,3826.0
2024-02-09 13:50:00,196.58,196.68,196.57,196.62,4548.0,193.0878,193.186,193.078,193.1271,4548.0
2024-02-09 13:55:00,196.63,196.79,196.63,196.79,4241.0,193.1369,193.2941,193.1369,193.2941,4241.0
2024-02-09 14:00:00,196.82,197.1,196.82,197.01,2943.0,193.3235,193.5986,193.3235,193.5102,2943.0
2024-02-09 14:05:00,197.05,197.08,196.97,197.06,4684.0,193.5495,193.5789,193.4709,193.5593,4684.0
2024-02-09 14:10:00,197.06,197.16,197.05,197.14,2387.0,193.5593,193.6575,193.5495,193.6379,2387.0
2024-02-09 14:15:00,197.15,197.22,197.12,197.18,3419.0,193.6477,193.7164,193.6182,193.6771,3419.0
2024-02-09 14:20:00,197.27,197.31,197.25,197.29,2857.0,193.7655,193.8048,193.7459,193.7852,2857.0
2024-02-09 14:25:00,197.28,197.32,197.25,197.31,1806.0,193.7754,193.8147,193.7459,193.8048,1806.0
2024-02-09 14:30:00,197.29,197.36,197.28,197.3,3017.0,193.7852,193.8539,193.7754,193.795,3017.0
2024-02-09 14:35:00,197.36,197.38,197.28,197.38,7219.0,193.8539,193.8736,193.7754,193.8736,7219.0
2024-02-09 14:40:00,197.4,197.55,197.4,197.51,2580.0,193.8932,194.0406,193.8932,194.0013,2580.0
2024-02-09 14:45:00,197.53,197.56,197.45,197.5,4567.0,194.0209,194.0504,193.9424,193.9915,4567.0
2024-02-09 14:50:00,197.48,197.58,197.44,197.58,1871.0,193.9718,194.07,193.9325,194.07,1871.0
2024-02-09 14:55:00,197.55,197.57,197.54,197.57,1857.0,194.0406,194.0602,194.0308,194.0602,1857.0
2024-02-09 15:00:00,197.59,197.67,197.59,197.66,2816.0,194.0799,194.1584,194.0799,194.1486,2816.0
2024-02-09 15:05:00,197.62,197.71,197.62,197.67,3629.0,194.1093,194.1977,194.1093,194.1584,3629.0
2024-02-09 15:10:00,197.67,197.73,197.64,197.67,2233.0,194.1584,194.2174,194.129,194.1584,2233.0
2024-02-09 15:15:00,197.64,197.76,197.63,197.76,2373.0,194.129,194.2468,194.1192,194.2468,2373.0
2024-02-09 15:20:00,197.78,197.78,197.62,197.66,5324.0,194.2665,194.2665,194.1093,194.1486,5324.0
2024-02-09 15:25:00,197.66,197.72,197.66,197.72,2501.0,194.1486,194.2076,194.1486,194.2076,2501.0
2024-02-09 15:30:00,197.72,197.75,197.61,197.64,4452.0,194.2076,194.237,194.0995,194.129,4452.0
2024-02-09 15:35:00,197.63,197.71,197.61,197.64,4057.0,194.1192,194.1977,194.0995,194.129,4057.0
2024-02-09 15:40:00,197.66,197.67,197.6,197.63,3892.0,194.1486,194.1584,194.0897,194.1192,3892.0
2024-02-09 15:45:00,197.59,197.59,197.42,197.42,8258.0,194.0799,194.0799,193.9129,193.9129,8258.0
2024-02-09 15:50:00,197.47,197.7,197.46,197.62,13486.0,193.962,194.1879,193.9522,194.1093,13486.0
2024-02-09 15:55:00,197.64,197.92,197.61,197.86,55874.0,194.129,194.404,194.0995,194.3451,55874.0
2024-02-12 09:30:00,198.0,198.0,196.9,197.34,31637.0,194.4826,194.4826,193.4021,193.8343,31637.0
2024-02-12 09:35:00,197.41,197.5,197.12,197.44,14841.0,193.9031,193.9915,193.6182,193.9325,14841.0
2024-02-12 09:40:00,197.49,197.61,197.23,197.23,25119.0,193.9816,194.0995,193.7263,193.7263,25119.0
2024-02-12 09:45:00,197.15,197.59,197.02,197.59,3265.0,193.6477,194.0799,193.52,194.0799,3265.0
2024-02-12 09:50:00,197.61,197.61,197.32,197.33,7747.0,194.0995,194.0995,193.8147,193.8245,7747.0
2024-02-12 09:55:00,197.34,197.4,197.08,197.12,12505.0,193.8343,193.8932,193.5789,193.6182,12505.0
2024-02-12 10:00:00,197.27,197.27,197.02,197.17,14317.0,193.7655,193.7655,193.52,193.6673,14317.0
2024-02-12 10:05:00,197.22,197.5,197.13,197.15,11245.0,193.7164,193.9915,193.628,193.6477,11245.0
2024-02-12 10:10:00,197.09,197.27,196.97,197.24,5816.0,193.5887,193.7655,193.4709,193.7361,5816.0
2024-02-12 10:15:00,197.27,197.33,197.12,197.16,6988.0,193.7655,193.8245,193.6182,193.6575,6988.0
2024-02-12 10:20:00,197.15,197.23,197.04,197.05,3746.0,193.6477,193.7263,193.5396,193.5495,3746.0
2024-02-12 10:25:00,197.14,197.24,197.04,197.14,4352.0,193.6379,193.7361,193.5396,193.6379,4352.0
2024-02-12 10:30:00,197.15,197.15,196.76,196.77,8508.0,193.6477,193.6477,193.2646,193.2744,8508.0
2024-02-12 10:35:00,196.8,197.05,196.69,197.01,11179.0,193.3039,193.5495,193.1959,193.5102,11179.0
2024-02-12 10:40:00,197.06,197.18,196.98,197.17,4554.0,193.5593,193.6771,193.4807,193.6673,4554.0
2024-02-12 10:45:00,197.16,197.16,197.06,197.06,4254.0,193.6575,193.6575,193.5593,193.5593,4254.0
2024-02-12 10:50:00,197.02,197.26,197.01,197.21,6119.0,193.52,193.7557,193.5102,193.7066,6119.0
2024-02-12 10:55:00,197.23,197.28,197.09,197.26,5109.0,193.7263,193.7754,193.5887,193.7557,5109.0
2024-02-12 11:00:00,197.22,197.37,197.14,197.37,3530.0,193.7164,193.8638,193.6379,193.8638,3530.0
2024-02-12 11:05:00,197.43,197.57,197.32,197.34,4942.0,193.9227,194.0602,193.8147,193.8343,4942.0
2024-02-12 11:10:00,197.31,197.37,197.21,197.29,9909.0,193.8048,193.8638,193.7066,193.7852,9909.0
2024-02-12 11:15:00,197.23,197.31,197.18,197.26,15112.0,193.7263,193.8048,193.6771,193.7557,15112.0
2024-02-12 11:20:00,197.33,197.36,197.3,197.31,2021.0,193.8245,193.8539,193.795,193.8048,2021.0
2024-02-12 11:25:00,197.3,197.3,197.17,197.26,4968.0,193.795,193.795,193.6673,193.7557,4968.0
2024-02-12 11:30:00,197.26,197.46,197.18,197.43,5612.0,193.7557,193.9522,193.6771,193.9227,5612.0
2024-02-12 11:35:00,197.39,197.47,197.26,197.26,2929.0,193.8834,193.962,193.7557,193.7557,2929.0
2024-02-12 11:40:00,197.28,197.44,197.23,197.38,3750.0,193.7754,193.9325,193.7263,193.8736,3750.0
2024-02-12 11:45:00,197.35,197.35,197.21,197.29,2709.0,193.8441,193.8441,193.7066,193.7852,2709.0
2024-02-12 11:50:00,197.29,197.32,197.26,197.27,2280.0,193.7852,193.8147,193.7557,193.7655,2280.0
2024-02-12 11:55:00,197.26,197.27,197.15,197.25,3742.0,193.7557,193.7655,193.6477,193.7459,3742.0
2024-02-12 12:00:00,197.14,197.2,197.12,197.14,3110.0,193.6379,193.6968,193.6182,193.6379,3110.0
2024-02-12 12:05:00,197.18,197.25,197.14,197.21,800.0,193.6771,193.7459,193.6379,193.7066,800.0
2024-02-12 12:10:00,197.18,197.19,197.09,197.17,4706.0,193.6771,193.687,193.5887,193.6673,4706.0
2024-02-12 12:15:00,197.24,197.24,197.14,197.16,1108.0,193.7361,193.7361,193.6379,193.6575,1108.0
2024-02-12 12:20:00,197.12,197.16,197.05,197.09,2320.0,193.6182,193.6575,193.5495,193.5887,2320.0
2024-02-12 12:25:00,197.04,197.05,196.97,197.0,2100.0,193.5396,193.5495,193.4709,193.5003,2100.0
2024-02-12 12:30:00,196.94,196.94,196.76,196.76,2979.0,193.4414,193.4414,193.2646,193.2646,2979.0
2024-02-12 12:35:00,196.78,196.78,196.65,196.69,2002.0,193.2843,193.2843,193.1566,193.1959,2002.0
2024-02-12 12:40:00,196.68,196.74,196.66,196.71,2793.0,193.186,193.245,193.1664,193.2155,2793.0
2024-02-12 12:45:00,196.72,196.73,196.49,196.61,9241.0,193.2253,193.2351,192.9994,193.1173,9241.0
2024-02-12 12:50:00,196.59,196.7,196.56,196.56,5797.0,193.0976,193.2057,193.0682,193.0682,5797.0
2024-02-12 12:55:00,196.59,196.62,196.49,196.58,4013.0,193.0976,193.1271,192.9994,193.0878,4013.0
2024-02-12 13:00:00,196.59,196.65,196.58,196.59,4136.0,193.0976,193.1566,193.0878,193.0976,4136.0
2024-02-12 13:05:00,196.56,196.67,196.55,196.67,4527.0,193.0682,193.1762,193.0583,193.1762,4527.0
2024-02-12 13:10:00,196.64,196.67,196.61,196.62,4705.0,193.1467,193.1762,193.1173,193.1271,4705.0
2024-02-12 13:15:00,196.65,196.77,196.64,196.74,4439.0,193.1566,193.2744,193.1467,193.245,4439.0
2024-02-12 13:20:00,196.75,196.82,196.66,196.68,4085.0,193.2548,193.3235,193.1664,193.186,4085.0
2024-02-12 13:25:00,196.7,196.7,196.55,196.58,3868.0,193.2057,193.2057,193.0583,193.0878,3868.0
2024-02-12 13:30:00,196.58,196.71,196.58,196.71,2326.0,193.0878,193.2155,193.0878,193.2155,2326.0
2024-02-12 13:35:00,196.69,196.75,196.63,196.66,5685.0,193.1959,193.2548,193.1369,193.1664,5685.0
2024-02-12 13:40:00,196.66,196.76,196.57,196.64,6882.0,193.1664,193.2646,193.078,193.1467,6882.0
2024-02-12 13:45:00,196.64,196.65,196.48,196.53,3498.0,193.1467,193.1566,192.9896,193.0387,3498.0
2024-02-12 13:50:00,196.53,196.66,196.5,196.66,3001.0,193.0387,193.1664,193.0092,193.1664,3001.0
2024-02-12 13:55:00,196.64,196.64,196.43,196.43,6220.0,193.1467,193.1467,192.9405,192.9405,6220.0
2024-02-12 14:00:00,196.43,196.52,196.42,196.48,4607.0,192.9405,193.0289,192.9306,192.9896,4607.0
2024-02-12 14:05:00,196.44,196.54,196.37,196.37,3847.0,192.9503,193.0485,192.8815,192.8815,3847.0
2024-02-12 14:10:00,196.38,196.38,196.25,196.3,3158.0,192.8914,192.8914,192.7637,192.8128,3158.0
2024-02-12 14:15:00,196.32,196.39,196.18,196.18,4585.0,192.8324,192.9012,192.6949,192.6949,4585.0
2024-02-12 14:20:00,196.1,196.28,196.1,196.28,4644.0,192.6163,192.7931,192.6163,192.7931,4644.0
2024-02-12 14:25:00,196.3,196.3,196.13,196.15,1964.0,192.8128,192.8128,192.6458,192.6654,1964.0
2024-02-12 14:30:00,196.11,196.22,196.07,196.22,4608.0,192.6262,192.7342,192.5869,192.7342,4608.0
2024-02-12 14:35:00,196.23,196.27,196.18,196.19,3049.0,192.744,192.7833,192.6949,192.7047,3049.0
2024-02-12 14:40:00,196.15,196.15,196.01,196.01,6083.0,192.6654,192.6654,192.5279,192.5279,6083.0
2024-02-12 14:45:00,196.03,196.03,195.89,195.9,5066.0,192.5476,192.5476,192.4101,192.4199,5066.0
2024-02-12 14:50:00,195.88,195.97,195.88,195.97,6136.0,192.4002,192.4886,192.4002,192.4886,6136.0
2024-02-12 14:55:00,195.95,196.05,195.95,196.03,5098.0,192.469,192.5672,192.469,192.5476,5098.0
2024-02-12 15:00:00,196.01,196.03,195.92,196.01,6341.0,192.5279,192.5476,192.4395,192.5279,6341.0
2024-02-12 15:05:00,196.01,196.02,195.91,195.97,5179.0,192.5279,192.5378,192.4297,192.4886,5179.0
2024-02-12 15:10:00,195.97,196.09,195.97,196.02,5293.0,192.4886,192.6065,192.4886,192.5378,5293.0
2024-02-12 15:15:00,196.02,196.07,195.97,196.04,5429.0,192.5378,192.5869,192.4886,192.5574,5429.0
2024-02-12 15:20:00,196.05,196.1,195.96,195.99,6641.0,192.5672,192.6163,192.4788,192.5083,6641.0
2024-02-12 15:25:00,195.98,196.05,195.97,196.03,4606.0,192.4985,192.5672,192.4886,192.5476,4606.0
2024-02-12 15:30:00,196.03,196.03,195.89,195.91,6495.0,192.5476,192.5476,192.4101,192.4297,6495.0
2024-02-12 15:35:00,195.87,195.9,195.81,195.85,4493.0,192.3904,192.4199,192.3315,192.3708,4493.0
2024-02-12 15:40:00,195.82,195.97,195.79,195.89,7251.0,192.3413,192.4886,192.3118,192.4101,7251.0
2024-02-12 15:45:00,195.89,196.18,195.87,196.18,8033.0,192.4101,192.6949,192.3904,192.6949,8033.0
2024-02-12 15:50:00,196.24,196.25,196.0,196.18,15718.0,192.7538,192.7637,192.5181,192.6949,15718.0
2024-02-12 15:55:00,196.19,196.23,196.06,196.19,60143.0,192.7047,192.744,192.577,192.7047,60143.0
2024-02-13 09:30:00,197.25,198.0,196.64,197.25,41624.0,193.7459,194.4826,193.1467,193.7459,41624.0
2024-02-13 09:35:00,197.18,197.18,196.51,196.52,4016.0,193.6771,193.6771,193.019,193.0289,4016.0
2024-02-13 09:40:00,196.89,197.34,196.81,197.16,5984.0,193.3923,193.8343,193.3137,193.6575,5984.0
2024-02-13 09:45:00,197.06,197.21,196.9,197.11,6079.0,193.5593,193.7066,193.4021,193.6084,6079.0
2024-02-13 09:50:00,197.02,197.28,196.99,197.17,3146.0,193.52,193.7754,193.4905,193.6673,3146.0
2024-02-13 09:55:00,197.17,197.18,196.88,196.88,8226.0,193.6673,193.6771,193.3825,193.3825,8226.0
2024-02-13 10:00:00,196.89,197.0,196.63,196.95,6561.0,193.3923,193.5003,193.1369,193.4512,6561.0
2024-02-13 10:05:00,196.93,196.99,196.5,196.8,6018.0,193.4316,193.4905,193.0092,193.3039,6018.0
2024-02-13 10:10:00,196.79,196.8,196.42,196.42,33237.0,193.2941,193.3039,192.9306,192.9306,33237.0
2024-02-13 10:15:00,196.61,196.61,195.9,195.99,4689.0,193.1173,193.1173,192.4199,192.5083,4689.0
2024-02-13 10:20:00,196.06,196.07,195.67,195.67,7236.0,192.577,192.5869,192.194,192.194,7236.0
2024-02-13 10:25:00,195.68,195.86,195.54,195.56,5388.0,192.2038,192.3806,192.0663,192.0859,5388.0
2024-02-13 10:30:00,195.51,195.78,195.46,195.78,7305.0,192.0368,192.302,191.9877,192.302,7305.0
2024-02-13 10:35:00,195.78,195.79,195.31,195.4,3832.0,192.302,192.3118,191.8404,191.9288,3832.0
2024-02-13 10:40:00,195.31,195.52,195.2,195.42,8584.0,191.8404,192.0466,191.7323,191.9484,8584.0
2024-02-13 10:45:00,195.45,195.45,195.02,195.18,6380.0,191.9779,191.9779,191.5555,191.7127,6380.0
2024-02-13 10:50:00,195.28,195.33,195.1,195.32,9018.0,191.8109,191.86,191.6341,191.8502,9018.0
2024-02-13 10:55:00,195.27,195.37,195.17,195.22,5785.0,191.8011,191.8993,191.7029,191.752,5785.0
2024-02-13 11:00:00,195.24,195.34,195.17,195.23,5421.0,191.7716,191.8698,191.7029,191.7618,5421.0
2024-02-13 11:05:00,195.26,195.39,195.19,195.37,8058.0,191.7913,191.9189,191.7225,191.8993,8058.0
2024-02-13 11:10:00,195.37,195.38,195.23,195.37,5101.0,191.8993,191.9091,191.7618,191.8993,5101.0
2024-02-13 11:15:00,195.38,195.69,195.36,195.69,8730.0,191.9091,192.2136,191.8895,192.2136,8730.0
2024-02-13 11:20:00,195.71,195.78,195.67,195.67,1657.0,192.2333,192.302,192.194,192.194,1657.0
2024-02-13 11:25:00,195.65,195.85,195.64,195.72,1737.0,192.1743,192.3708,192.1645,192.2431,1737.0
2024-02-13 11:30:00,195.64,195.9,195.64,195.67,3957.0,192.1645,192.4199,192.1645,192.194,3957.0
2024-02-13 11:35:00,195.75,195.76,195.55,195.61,3475.0,192.2726,192.2824,192.0761,192.135,3475.0
2024-02-13 11:40:00,195.64,195.66,195.52,195.61,4836.0,192.1645,192.1841,192.0466,192.135,4836.0
2024-02-13 11:45:00,195.57,195.57,195.47,195.56,2058.0,192.0957,192.0957,191.9975,192.0859,2058.0
2024-02-13 11:50:00,195.61,195.61,195.52,195.52,2265.0,192.135,192.135,192.0466,192.0466,2265.0
2024-02-13 11:55:00,195.56,195.61,195.48,195.55,3259.0,192.0859,192.135,192.0073,192.0761,3259.0
2024-02-13 12:00:00,195.55,195.58,195.48,195.53,3819.0,192.0761,192.1056,192.0073,192.0565,3819.0
2024-02-13 12:05:00,195.53,195.55,195.3,195.3,5966.0,192.0565,192.0761,191.8305,191.8305,5966.0
2024-02-13 12:10:00,195.32,195.52,195.26,195.52,2976.0,191.8502,192.0466,191.7913,192.0466,2976.0
2024-02-13 12:15:00,195.52,195.53,195.42,195.52,5165.0,192.0466,192.0565,191.9484,192.0466,5165.0
2024-02-13 12:20:00,195.53,195.56,195.49,195.5,2132.0,192.0565,192.0859,192.0172,192.027,2132.0
2024-02-13 12:25:00,195.5,195.56,195.39,195.42,6010.0,192.027,192.0859,191.9189,191.9484,6010.0
2024-02-13 12:30:00,195.42,195.54,195.39,195.5,2810.0,191.9484,192.0663,191.9189,192.027,2810.0
2024-02-13 12:35:00,195.55,195.6,195.47,195.48,5934.0,192.0761,192.1252,191.9975,192.0073,5934.0
2024-02-13 12:40:00,195.51,195.52,195.46,195.46,900.0,192.0368,192.0466,191.9877,191.9877,900.0
2024-02-13 12:45:00,195.55,195.62,195.49,195.57,4008.0,192.0761,192.1449,192.0172,192.0957,4008.0
2024-02-13 12:50:00,195.56,195.62,195.48,195.48,3590.0,192.0859,192.1449,192.0073,192.0073,3590.0
2024-02-13 12:55:00,195.47,195.47,195.36,195.42,3696.0,191.9975,191.9975,191.8895,191.9484,3696.0
2024-02-13 13:00:00,195.43,195.44,195.22,195.36,10837.0,191.9582,191.9681,191.752,191.8895,10837.0
2024-02-13 13:05:00,195.33,195.33,195.04,195.04,5673.0,191.86,191.86,191.5752,191.5752,5673.0
2024-02-13 13:10:00,194.97,195.12,194.94,195.09,5027.0,191.5064,191.6537,191.4769,191.6243,5027.0
2024-02-13 13:15:00,195.11,195.21,195.09,195.21,8710.0,191.6439,191.7421,191.6243,191.7421,8710.0
2024-02-13 13:20:00,195.21,195.24,195.09,195.09,2767.0,191.7421,191.7716,191.6243,191.6243,2767.0
2024-02-13 13:25:00,195.1,195.27,195.04,195.24,4565.0,191.6341,191.8011,191.5752,191.7716,4565.0
2024-02-13 13:30:00,195.27,195.3,195.1,195.15,4704.0,191.8011,191.8305,191.6341,191.6832,4704.0
2024-02-13 13:35:00,195.14,195.31,195.11,195.31,9046.0,191.6734,191.8404,191.6439,191.8404,9046.0
2024-02-13 13:40:00,195.32,195.35,195.21,195.22,10178.0,191.8502,191.8797,191.7421,191.752,10178.0
2024-02-13 13:45:00,195.28,195.39,195.24,195.36,1916.0,191.8109,191.9189,191.7716,191.8895,1916.0
2024-02-13 13:50:00,195.33,195.34,195.23,195.34,3613.0,191.86,191.8698,191.7618,191.8698,3613.0
2024-02-13 13:55:00,195.38,195.46,195.38,195.41,1614.0,191.9091,191.9877,191.9091,191.9386,1614.0
2024-02-13 14:00:00,195.39,195.43,195.31,195.35,33626.0,191.9189,191.9582,191.8404,191.8797,33626.0
2024-02-13 14:05:00,195.32,195.46,195.26,195.43,2402.0,191.8502,191.9877,191.7913,191.9582,2402.0
2024-02-13 14:10:00,195.47,195.65,195.37,195.65,21942.0,191.9975,192.1743,191.8993,192.1743,21942.0
2024-02-13 14:15:00,195.64,195.84,195.61,195.77,17230.0,192.1645,192.361,192.135,192.2922,17230.0
2024-02-13 14:20:00,195.81,196.01,195.8,196.0,26743.0,192.3315,192.5279,192.3217,192.5181,26743.0
2024-02-13 14:25:00,196.0,196.06,195.92,196.01,21324.0,192.5181,192.577,192.4395,192.5279,21324.0
2024-02-13 14:30:00,196.0,196.11,195.97,196.07,4842.0,192.5181,192.6262,192.4886,192.5869,4842.0
2024-02-13 14:35:00,196.06,196.12,195.99,196.02,2921.0,192.577,192.636,192.5083,192.5378,2921.0
2024-02-13 14:40:00,196.07,196.2,196.07,196.07,6027.0,192.5869,192.7146,192.5869,192.5869,6027.0
2024-02-13 14:45:00,196.01,196.01,195.73,195.76,6060.0,192.5279,192.5279,192.2529,192.2824,6060.0
2024-02-13 14:50:00,195.78,195.78,195.49,195.54,4719.0,192.302,192.302,192.0172,192.0663,4719.0
2024-02-13 14:55:00,195.55,195.72,195.55,195.68,3725.0,192.0761,192.2431,192.0761,192.2038,3725.0
2024-02-13 15:00:00,195.71,195.73,195.48,195.52,4781.0,192.2333,192.2529,192.0073,192.0466,4781.0
2024-02-13 15:05:00,195.54,195.65,195.49,195.65,10116.0,192.0663,192.1743,192.0172,192.1743,10116.0
2024-02-13 15:10:00,195.68,195.93,195.67,195.93,6127.0,192.2038,192.4494,192.194,192.4494,6127.0
2024-02-13 15:15:00,195.94,196.04,195.77,195.84,26202.0,192.4592,192.5574,192.2922,192.361,26202.0
2024-02-13 15:20:00,195.85,196.02,195.85,195.95,12772.0,192.3708,192.5378,192.3708,192.469,12772.0
2024-02-13 15:25:00,195.9,196.08,195.89,196.01,6062.0,192.4199,192.5967,192.4101,192.5279,6062.0
2024-02-13 15:30:00,195.98,195.98,195.74,195.86,9792.0,192.4985,192.4985,192.2627,192.3806,9792.0
2024-02-13 15:35:00,195.88,195.88,195.64,195.72,9220.0,192.4002,192.4002,192.1645,192.2431,9220.0
2024-02-13 15:40:00,195.73,195.95,195.72,195.88,9100.0,192.2529,192.469,192.2431,192.4002,9100.0
2024-02-13 15:45:00,195.89,196.03,195.87,196.01,8852.0,192.4101,192.5476,192.3904,192.5279,8852.0
2024-02-13 15:50:00,196.0,196.08,195.8,195.95,17021.0,192.5181,192.5967,192.3217,192.469,17021.0
2024-02-13 15:55:00,195.97,196.48,195.97,196.44,64101.0,192.4886,192.9896,192.4886,192.9503,64101.0
2024-02-14 09:30:00,197.4,197.51,196.49,196.51,38385.0,193.8932,194.0013,192.9994,193.019,38385.0
2024-02-14 09:35:00,196.81,197.17,196.5,196.7,5993.0,193.3137,193.6673,193.0092,193.2057,5993.0
2024-02-14 09:40:00,196.7,197.36,196.7,197.17,1700.0,193.2057,193.8539,193.2057,193.6673,1700.0
2024-02-14 09:45:00,197.13,197.36,197.0,197.08,2740.0,193.628,193.8539,193.5003,193.5789,2740.0
2024-02-14 09:50:00,197.12,197.55,197.04,197.38,6218.0,193.6182,194.0406,193.5396,193.8736,6218.0
2024-02-14 09:55:00,197.38,197.44,196.63,196.92,10043.0,193.8736,193.9325,193.1369,193.4218,10043.0
2024-02-14 10:00:00,196.78,197.08,196.68,196.68,3830.0,193.2843,193.5789,193.186,193.186,3830.0
2024-02-14 10:05:00,196.68,196.94,196.67,196.72,5283.0,193.186,193.4414,193.1762,193.2253,5283.0
2024-02-14 10:10:00,196.87,197.09,196.82,197.05,5899.0,193.3727,193.5887,193.3235,193.5495,5899.0
2024-02-14 10:15:00,197.09,197.1,196.97,197.02,2121.0,193.5887,193.5986,193.4709,193.52,2121.0
2024-02-14 10:20:00,197.06,197.09,196.87,196.97,7754.0,193.5593,193.5887,193.3727,193.4709,7754.0
2024-02-14 10:25:00,196.97,197.17,196.96,197.13,4549.0,193.4709,193.6673,193.4611,193.628,4549.0
2024-02-14 10:30:00,197.16,197.43,197.15,197.42,7428.0,193.6575,193.9227,193.6477,193.9129,7428.0
2024-02-14 10:35:00,197.45,197.47,197.31,197.47,6260.0,193.9424,193.962,193.8048,193.962,6260.0
2024-02-14 10:40:00,197.49,197.61,197.38,197.57,5468.0,193.9816,194.0995,193.8736,194.0602,5468.0
2024-02-14 10:45:00,197.51,197.68,197.47,197.47,3959.0,194.0013,194.1683,193.962,193.962,3959.0
2024-02-14 10:50:00,197.44,197.45,197.28,197.35,6404.0,193.9325,193.9424,193.7754,193.8441,6404.0
2024-02-14 10:55:00,197.34,197.37,197.0,197.01,13663.0,193.8343,193.8638,193.5003,193.5102,13663.0
2024-02-14 11:00:00,197.0,197.06,196.87,196.91,15584.0,193.5003,193.5593,193.3727,193.4119,15584.0
2024-02-14 11:05:00,196.9,196.97,196.84,196.88,11154.0,193.4021,193.4709,193.3432,193.3825,11154.0
2024-02-14 11:10:00,196.91,197.03,196.73,196.73,28374.0,193.4119,193.5298,193.2351,193.2351,28374.0
2024-02-14 11:15:00,196.73,197.04,196.64,196.95,87362.0,193.2351,193.5396,193.1467,193.4512,87362.0
2024-02-14 11:20:00,196.9,197.11,196.9,197.03,8867.0,193.4021,193.6084,193.4021,193.5298,8867.0
2024-02-14 11:25:00,197.03,197.1,196.93,197.06,5862.0,193.5298,193.5986,193.4316,193.5593,5862.0
2024-02-14 11:30:00,197.03,197.03,196.7,196.76,4554.0,193.5298,193.5298,193.2057,193.2646,4554.0
2024-02-14 11:35:00,196.74,196.83,196.68,196.78,7693.0,193.245,193.3334,193.186,193.2843,7693.0
2024-02-14 11:40:00,196.77,196.8,196.55,196.6,8753.0,193.2744,193.3039,193.0583,193.1075,8753.0
2024-02-14 11:45:00,196.61,196.86,196.6,196.81,15969.0,193.1173,193.3628,193.1075,193.3137,15969.0
2024-02-14 11:50:00,196.75,196.83,196.75,196.81,1324.0,193.2548,193.3334,193.2548,193.3137,1324.0
2024-02-14 11:55:00,196.8,196.81,196.5,196.58,8951.0,193.3039,193.3137,193.0092,193.0878,8951.0
2024-02-14 12:00:00,196.54,196.54,196.41,196.48,3692.0,193.0485,193.0485,192.9208,192.9896,3692.0
2024-02-14 12:05:00,196.43,196.43,196.28,196.4,4131.0,192.9405,192.9405,192.7931,192.911,4131.0
2024-02-14 12:10:00,196.41,196.41,196.24,196.35,7428.0,192.9208,192.9208,192.7538,192.8619,7428.0
2024-02-14 12:15:00,196.37,196.37,196.12,196.12,4408.0,192.8815,192.8815,192.636,192.636,4408.0
2024-02-14 12:20:00,196.18,196.31,196.14,196.31,7371.0,192.6949,192.8226,192.6556,192.8226,7371.0
2024-02-14 12:25:00,196.28,196.3,196.09,196.11,13816.0,192.7931,192.8128,192.6065,192.6262,13816.0
2024-02-14 12:30:00,196.11,196.24,196.07,196.19,8803.0,192.6262,192.7538,192.5869,192.7047,8803.0
2024-02-14 12:35:00,196.17,196.28,196.12,196.28,30460.0,192.6851,192.7931,192.636,192.7931,30460.0
2024-02-14 12:40:00,196.28,196.62,196.26,196.62,5683.0,192.7931,193.1271,192.7735,193.1271,5683.0
2024-02-14 12:45:00,196.6,196.87,196.6,196.83,5703.0,193.1075,193.3727,193.1075,193.3334,5703.0
2024-02-14 12:50:00,196.84,196.86,196.74,196.74,5725.0,193.3432,193.3628,193.245,193.245,5725.0
2024-02-14 12:55:00,196.75,196.95,196.71,196.95,5904.0,193.2548,193.4512,193.2155,193.4512,5904.0
2024-02-14 13:00:00,196.98,196.98,196.82,196.95,7089.0,193.4807,193.4807,193.3235,193.4512,7089.0
2024-02-14 13:05:00,196.92,196.99,196.86,196.88,5452.0,193.4218,193.4905,193.3628,193.3825,5452.0
2024-02-14 13:10:00,196.88,196.88,196.7,196.7,7592.0,193.3825,193.3825,193.2057,193.2057,7592.0
2024-02-14 13:15:00,196.62,196.81,196.48,196.48,4612.0,193.1271,193.3137,192.9896,192.9896,4612.0
2024-02-14 13:20:00,196.44,196.48,196.28,196.37,5991.0,192.9503,192.9896,192.7931,192.8815,5991.0
2024-02-14 13:25:00,196.35,196.39,196.26,196.39,5312.0,192.8619,192.9012,192.7735,192.9012,5312.0
2024-02-14 13:30:00,196.42,196.58,196.38,196.58,3622.0,192.9306,193.0878,192.8914,193.0878,3622.0
2024-02-14 13:35:00,196.61,196.69,196.56,196.58,4096.0,193.1173,193.1959,193.0682,193.0878,4096.0
2024-02-14 13:40:00,196.6,196.63,196.47,196.47,8624.0,193.1075,193.1369,192.9798,192.9798,8624.0
2024-02-14 13:45:00,196.46,196.49,196.35,196.44,5849.0,192.9699,192.9994,192.8619,192.9503,5849.0
2024-02-14 13:50:00,196.44,196.56,196.38,196.5,10366.0,192.9503,193.0682,192.8914,193.0092,10366.0
2024-02-14 13:55:00,196.55,196.55,196.32,196.4,6406.0,193.0583,193.0583,192.8324,192.911,6406.0
2024-02-14 14:00:00,196.42,196.46,196.34,196.34,4676.0,192.9306,192.9699,192.8521,192.8521,4676.0
2024-02-14 14:05:00,196.28,196.28,196.03,196.03,4183.0,192.7931,192.7931,192.5476,192.5476,4183.0
2024-02-14 14:10:00,196.0,196.1,195.99,196.06,5113.0,192.5181,192.6163,192.5083,192.577,5113.0
2024-02-14 14:15:00,196.06,196.15,196.04,196.09,4769.0,192.577,192.6654,192.5574,192.6065,4769.0
2024-02-14 14:20:00,196.12,196.36,196.11,196.36,3657.0,192.636,192.8717,192.6262,192.8717,3657.0
2024-02-14 14:25:00,196.32,196.46,196.29,196.46,4317.0,192.8324,192.9699,192.803,192.9699,4317.0
2024-02-14 14:30:00,196.5,196.58,196.38,196.58,8376.0,193.0092,193.0878,192.8914,193.0878,8376.0
2024-02-14 14:35:00,196.55,196.66,196.5,196.62,7217.0,193.0583,193.1664,193.0092,193.1271,7217.0
2024-02-14 14:40:00,196.56,196.62,196.44,196.45,4237.0,193.0682,193.1271,192.9503,192.9601,4237.0
2024-02-14 14:45:00,196.44,196.55,196.43,196.53,4767.0,192.9503,193.0583,192.9405,193.0387,4767.0
2024-02-14 14:50:00,196.52,196.52,196.35,196.4,4871.0,193.0289,193.0289,192.8619,192.911,4871.0
2024-02-14 14:55:00,196.4,196.51,196.36,196.51,4192.0,192.911,193.019,192.8717,193.019,4192.0
2024-02-14 15:00:00,196.5,196.6,196.42,196.59,10483.0,193.0092,193.1075,192.9306,193.0976,10483.0
2024-02-14 15:05:00,196.58,196.85,196.57,196.82,4546.0,193.0878,193.353,193.078,193.3235,4546.0
2024-02-14 15:10:00,196.81,197.01,196.77,196.93,4286.0,193.3137,193.5102,193.2744,193.4316,4286.0
2024-02-14 15:15:00,196.95,197.01,196.93,196.99,8167.0,193.4512,193.5102,193.4316,193.4905,8167.0
2024-02-14 15:20:00,196.97,197.0,196.86,196.91,6227.0,193.4709,193.5003,193.3628,193.4119,6227.0
2024-02-14 15:25:00,196.92,197.19,196.91,197.16,9150.0,193.4218,193.687,193.4119,193.6575,9150.0
2024-02-14 15:30:00,197.17,197.19,196.9,197.01,11409.0,193.6673,193.687,193.4021,193.5102,11409.0
2024-02-14 15:35:00,197.0,197.01,196.89,196.98,7862.0,193.5003,193.5102,193.3923,193.4807,7862.0
2024-02-14 15:40:00,197.01,197.08,196.92,196.96,17927.0,193.5102,193.5789,193.4218,193.4611,17927.0
2024-02-14 15:45:00,196.96,197.19,196.93,197.06,54791.0,193.4611,193.687,193.4316,193.5593,54791.0
2024-02-14 15:50:00,197.06,197.38,196.97,197.38,28319.0,193.5593,193.8736,193.4709,193.8736,28319.0
2024-02-14 15:55:00,197.42,197.82,197.27,197.74,131915.0,193.9129,194.3058,193.7655,194.2272,131915.0
2024-02-15 09:30:00,198.0,198.72,197.61,198.64,19840.0,194.4826,195.1898,194.0995,195.1112,19840.0
2024-02-15 09:35:00,198.71,199.28,198.57,199.28,6195.0,195.18,195.7398,195.0425,195.7398,6195.0
2024-02-15 09:40:00,199.26,199.65,199.21,199.53,8916.0,195.7202,196.1033,195.6711,195.9854,8916.0
2024-02-15 09:45:00,199.37,199.99,199.32,199.88,17318.0,195.8282,196.4372,195.7791,196.3292,17318.0
2024-02-15 09:50:00,199.89,200.24,199.69,199.75,30921.0,196.339,196.6828,196.1426,196.2015,30921.0
2024-02-15 09:55:00,199.93,200.27,199.61,200.02,20204.0,196.3783,196.7123,196.064,196.4667,20204.0
2024-02-15 10:00:00,199.89,200.44,199.88,200.43,17395.0,196.339,196.8792,196.3292,196.8694,17395.0
2024-02-15 10:05:00,200.31,200.62,200.06,200.18,18090.0,196.7515,197.056,196.506,196.6239,18090.0
2024-02-15 10:10:00,200.16,200.2,199.33,199.33,18722.0,196.6042,196.6435,195.789,195.789,18722.0
2024-02-15 10:15:00,199.33,199.69,199.32,199.66,17966.0,195.789,196.1426,195.7791,196.1131,17966.0
2024-02-15 10:20:00,199.67,200.08,199.59,199.88,18351.0,196.1229,196.5256,196.0443,196.3292,18351.0
2024-02-15 10:25:00,199.96,200.35,199.91,200.14,14789.0,196.4078,196.7908,196.3586,196.5846,14789.0
2024-02-15 10:30:00,200.11,200.18,199.87,200.11,10599.0,196.5551,196.6239,196.3194,196.5551,10599.0
2024-02-15 10:35:00,200.01,200.49,200.01,200.49,7051.0,196.4569,196.9283,196.4569,196.9283,7051.0
2024-02-15 10:40:00,200.53,200.56,200.24,200.3,3802.0,196.9676,196.9971,196.6828,196.7417,3802.0
2024-02-15 10:45:00,200.31,200.54,200.16,200.33,9014.0,196.7515,196.9775,196.6042,196.7712,9014.0
2024-02-15 10:50:00,200.32,200.6,200.29,200.58,7515.0,196.7614,197.0364,196.7319,197.0167,7515.0
2024-02-15 10:55:00,200.55,200.65,200.4,200.41,3409.0,196.9873,197.0855,196.8399,196.8498,3409.0
2024-02-15 11:00:00,200.32,200.38,200.21,200.28,5095.0,196.7614,196.8203,196.6533,196.7221,5095.0
2024-02-15 11:05:00,200.27,200.4,200.27,200.28,5351.0,196.7123,196.8399,196.7123,196.7221,5351.0
2024-02-15 11:10:00,200.35,200.54,200.34,200.52,5278.0,196.7908,196.9775,196.781,196.9578,5278.0
2024-02-15 11:15:00,200.55,200.71,200.33,200.69,12639.0,196.9873,197.1444,196.7712,197.1248,12639.0
2024-02-15 11:20:00,200.7,200.73,200.3,200.41,12114.0,197.1346,197.1641,196.7417,196.8498,12114.0
2024-02-15 11:25:00,200.39,200.39,200.04,200.27,5022.0,196.8301,196.8301,196.4863,196.7123,5022.0
2024-02-15 11:30:00,200.27,200.33,200.0,200.2,3954.0,196.7123,196.7712,196.4471,196.6435,3954.0
2024-02-15 11:35:00,200.32,200.32,200.13,200.26,3030.0,196.7614,196.7614,196.5747,196.7024,3030.0
2024-02-15 11:40:00,200.45,200.5,200.38,200.39,1630.0,196.8891,196.9382,196.8203,196.8301,1630.0
2024-02-15 11:45:00,200.41,200.5,200.41,200.43,2904.0,196.8498,196.9382,196.8498,196.8694,2904.0
2024-02-15 11:50:00,200.36,200.4,200.27,200.34,3963.0,196.8007,196.8399,196.7123,196.781,3963.0
2024-02-15 11:55:00,200.26,200.38,200.22,200.36,4134.0,196.7024,196.8203,196.6631,196.8007,4134.0
2024-02-15 12:00:00,200.37,200.59,200.36,200.5,4295.0,196.8105,197.0266,196.8007,196.9382,4295.0
2024-02-15 12:05:00,200.61,200.63,200.53,200.58,2714.0,197.0462,197.0659,196.9676,197.0167,2714.0
2024-02-15 12:10:00,200.63,200.71,200.59,200.63,1959.0,197.0659,197.1444,197.0266,197.0659,1959.0
2024-02-15 12:15:00,200.63,200.76,200.6,200.73,2697.0,197.0659,197.1935,197.0364,197.1641,2697.0
2024-02-15 12:20:00,200.75,200.77,200.6,200.6,1700.0,197.1837,197.2034,197.0364,197.0364,1700.0
2024-02-15 12:25:00,200.59,200.8,200.59,200.74,2103.0,197.0266,197.2328,197.0266,197.1739,2103.0
2024-02-15 12:30:00,200.71,200.72,200.61,200.69,3806.0,197.1444,197.1543,197.0462,197.1248,3806.0
2024-02-15 12:35:00,200.66,200.87,200.66,200.81,3873.0,197.0953,197.3016,197.0953,197.2427,3873.0
2024-02-15 12:40:00,200.77,200.95,200.76,200.78,4645.0,197.2034,197.3802,197.1935,197.2132,4645.0
2024-02-15 12:45:00,200.79,200.96,200.75,200.96,5348.0,197.223,197.39,197.1837,197.39,5348.0
2024-02-15 12:50:00,200.88,200.92,200.75,200.81,1722.0,197.3114,197.3507,197.1837,197.2427,1722.0
2024-02-15 12:55:00,200.79,200.84,200.7,200.72,2818.0,197.223,197.2721,197.1346,197.1543,2818.0
2024-02-15 13:00:00,200.75,200.78,200.69,200.77,3480.0,197.1837,197.2132,197.1248,197.2034,3480.0
2024-02-15 13:05:00,200.74,200.92,200.71,200.91,3430.0,197.1739,197.3507,197.1444,197.3409,3430.0
2024-02-15 13:10:00,200.91,201.0,200.78,200.78,12366.0,197.3409,197.4293,197.2132,197.2132,12366.0
2024-02-15 13:15:00,200.75,200.85,200.75,200.85,2692.0,197.1837,197.282,197.1837,197.282,2692.0
2024-02-15 13:20:00,200.85,200.89,200.81,200.88,6156.0,197.282,197.3212,197.2427,197.3114,6156.0
2024-02-15 13:25:00,200.83,200.9,200.64,200.85,3983.0,197.2623,197.3311,197.0757,197.282,3983.0
2024-02-15 13:30:00,200.84,200.84,200.71,200.72,4035.0,197.2721,197.2721,197.1444,197.1543,4035.0
2024-02-15 13:35:00,200.71,200.71,200.43,200.47,5458.0,197.1444,197.1444,196.8694,196.9087,5458.0
2024-02-15 13:40:00,200.48,200.55,200.3,200.36,3903.0,196.9185,196.9873,196.7417,196.8007,3903.0
2024-02-15 13:45:00,200.43,200.45,200.33,200.43,5049.0,196.8694,196.8891,196.7712,196.8694,5049.0
2024-02-15 13:50:00,200.43,200.58,200.4,200.58,2944.0,196.8694,197.0167,196.8399,197.0167,2944.0
2024-02-15 13:55:00,200.58,200.73,200.58,200.66,3895.0,197.0167,197.1641,197.0167,197.0953,3895.0
2024-02-15 14:00:00,200.7,200.8,200.59,200.79,5700.0,197.1346,197.2328,197.0266,197.223,5700.0
2024-02-15 14:05:00,200.76,200.83,200.72,200.73,4617.0,197.1935,197.2623,197.1543,197.1641,4617.0
2024-02-15 14:10:00,200.74,200.87,200.7,200.86,5035.0,197.1739,197.3016,197.1346,197.2918,5035.0
2024-02-15 14:15:00,200.84,200.91,200.82,200.91,4246.0,197.2721,197.3409,197.2525,197.3409,4246.0
2024-02-15 14:20:00,200.94,201.14,200.93,201.14,12319.0,197.3704,197.5668,197.3605,197.5668,12319.0
2024-02-15 14:25:00,201.13,201.29,201.09,201.29,10329.0,197.557,197.7141,197.5177,197.7141,10329.0
2024-02-15 14:30:00,201.29,201.6,201.27,201.54,12357.0,197.7141,198.0186,197.6945,197.9597,12357.0
2024-02-15 14:35:00,201.53,201.79,201.52,201.73,12723.0,197.9499,198.2053,197.94,198.1463,12723.0
2024-02-15 14:40:00,201.76,201.78,201.54,201.76,16162.0,198.1758,198.1954,197.9597,198.1758,16162.0
2024-02-15 14:45:00,201.76,201.8,201.64,201.77,14146.0,198.1758,198.2151,198.0579,198.1856,14146.0
2024-02-15 14:50:00,201.8,201.96,201.71,201.96,16514.0,198.2151,198.3722,198.1267,198.3722,16514.0
2024-02-15 14:55:00,201.96,202.0,201.84,201.86,13616.0,198.3722,198.4115,198.2544,198.274,13616.0
2024-02-15 15:00:00,201.78,201.78,201.34,201.34,5146.0,198.1954,198.1954,197.7632,197.7632,5146.0
2024-02-15 15:05:00,201.31,201.31,201.1,201.23,5388.0,197.7338,197.7338,197.5275,197.6552,5388.0
2024-02-15 15:10:00,201.26,201.3,201.09,201.22,5272.0,197.6847,197.724,197.5177,197.6454,5272.0
2024-02-15 15:15:00,201.19,201.21,201.02,201.11,4070.0,197.6159,197.6356,197.4489,197.5373,4070.0
2024-02-15 15:20:00,201.09,201.12,200.91,200.92,3911.0,197.5177,197.5472,197.3409,197.3507,3911.0
2024-02-15 15:25:00,200.94,201.04,200.85,201.02,10179.0,197.3704,197.4686,197.282,197.4489,10179.0
2024-02-15 15:30:00,201.04,201.06,200.95,200.95,4659.0,197.4686,197.4882,197.3802,197.3802,4659.0
2024-02-15 15:35:00,200.95,200.95,200.75,200.83,7170.0,197.3802,197.3802,197.1837,197.2623,7170.0
2024-02-15 15:40:00,200.85,201.02,200.85,201.02,12262.0,197.282,197.4489,197.282,197.4489,12262.0
2024-02-15 15:45:00,200.98,201.13,200.89,201.06,23136.0,197.4096,197.557,197.3212,197.4882,23136.0
2024-02-15 15:50:00,201.07,201.38,200.98,201.21,24625.0,197.498,197.8025,197.4096,197.6356,24625.0
2024-02-15 15:55:00,201.21,201.28,200.86,200.98,82045.0,197.6356,197.7043,197.2918,197.4096,82045.0
2024-02-16 09:30:00,201.12,201.33,200.61,200.71,76538.0,197.5472,197.7534,197.0462,197.1444,76538.0
2024-02-16 09:35:00,200.79,200.98,200.59,200.78,10864.0,197.223,197.4096,197.0266,197.2132,10864.0
2024-02-16 09:40:00,200.82,201.28,200.63,201.28,4672.0,197.2525,197.7043,197.0659,197.7043,4672.0
2024-02-16 09:45:00,201.02,201.13,200.93,201.11,2531.0,197.4489,197.557,197.3605,197.5373,2531.0
2024-02-16 09:50:00,201.06,201.5,201.05,201.32,4193.0,197.4882,197.9204,197.4784,197.7436,4193.0
2024-02-16 09:55:00,201.33,201.33,200.67,201.14,11233.0,197.7534,197.7534,197.1051,197.5668,11233.0
2024-02-16 10:00:00,201.11,201.24,200.82,201.09,6197.0,197.5373,197.665,197.2525,197.5177,6197.0
2024-02-16 10:05:00,201.09,201.22,200.85,200.85,8356.0,197.5177,197.6454,197.282,197.282,8356.0
2024-02-16 10:10:00,200.75,200.76,200.12,200.13,5854.0,197.1837,197.1935,196.5649,196.5747,5854.0
2024-02-16 10:15:00,200.22,200.45,200.12,200.41,13375.0,196.6631,196.8891,196.5649,196.8498,13375.0
2024-02-16 10:20:00,200.36,200.53,200.03,200.5,19674.0,196.8007,196.9676,196.4765,196.9382,19674.0
2024-02-16 10:25:00,200.51,200.73,200.28,200.7,6428.0,196.948,197.1641,196.7221,197.1346,6428.0
2024-02-16 10:30:00,200.81,200.96,200.61,200.86,5542.0,197.2427,197.39,197.0462,197.2918,5542.0
2024-02-16 10:35:00,200.93,201.26,200.92,201.22,14800.0,197.3605,197.6847,197.3507,197.6454,14800.0
2024-02-16 10:40:00,201.18,201.25,201.0,201.19,6706.0,197.6061,197.6748,197.4293,197.6159,6706.0
2024-02-16 10:45:00,201.28,201.51,201.28,201.5,5498.0,197.7043,197.9302,197.7043,197.9204,5498.0
2024-02-16 10:50:00,201.51,201.7,201.49,201.7,3814.0,197.9302,198.1169,197.9106,198.1169,3814.0
2024-02-16 10:55:00,201.71,201.78,201.54,201.61,5313.0,198.1267,198.1954,197.9597,198.0284,5313.0
2024-02-16 11:00:00,201.62,201.93,201.62,201.81,3957.0,198.0383,198.3428,198.0383,198.2249,3957.0
2024-02-16 11:05:00,201.8,201.84,201.66,201.69,3444.0,198.2151,198.2544,198.0776,198.107,3444.0
2024-02-16 11:10:00,201.66,201.66,201.31,201.42,2634.0,198.0776,198.0776,197.7338,197.8418,2634.0
2024-02-16 11:15:00,201.37,201.47,201.3,201.43,1792.0,197.7927,197.8909,197.724,197.8516,1792.0
2024-02-16 11:20:00,201.43,201.64,201.37,201.64,5795.0,197.8516,198.0579,197.7927,198.0579,5795.0
2024-02-16 11:25:00,201.58,201.58,201.47,201.53,1482.0,197.999,197.999,197.8909,197.9499,1482.0
2024-02-16 11:30:00,201.56,201.58,201.45,201.46,4912.0,197.9793,197.999,197.8713,197.8811,4912.0
2024-02-16 11:35:00,201.36,201.36,201.23,201.34,6560.0,197.7829,197.7829,197.6552,197.7632,6560.0
2024-02-16 11:40:00,201.35,201.53,201.35,201.52,2170.0,197.7731,197.9499,197.7731,197.94,2170.0
2024-02-16 11:45:00,201.54,201.63,201.48,201.62,2413.0,197.9597,198.0481,197.9008,198.0383,2413.0
2024-02-16 11:50:00,201.63,201.64,201.53,201.55,4270.0,198.0481,198.0579,197.9499,197.9695,4270.0
2024-02-16 11:55:00,201.55,201.62,201.5,201.59,6224.0,197.9695,198.0383,197.9204,198.0088,6224.0
2024-02-16 12:00:00,201.61,201.68,201.6,201.64,2603.0,198.0284,198.0972,198.0186,198.0579,2603.0
2024-02-16 12:05:00,201.62,201.78,201.62,201.67,5547.0,198.0383,198.1954,198.0383,198.0874,5547.0
2024-02-16 12:10:00,201.66,201.66,201.52,201.64,12809.0,198.0776,198.0776,197.94,198.0579,12809.0
2024-02-16 12:15:00,201.64,201.64,201.4,201.4,3564.0,198.0579,198.0579,197.8222,197.8222,3564.0
2024-02-16 12:20:00,201.38,201.45,201.36,201.43,2206.0,197.8025,197.8713,197.7829,197.8516,2206.0
2024-02-16 12:25:00,201.42,201.44,201.25,201.35,3632.0,197.8418,197.8615,197.6748,197.7731,3632.0
2024-02-16 12:30:00,201.4,201.44,201.36,201.36,1477.0,197.8222,197.8615,197.7829,197.7829,1477.0
2024-02-16 12:35:00,201.35,201.38,201.29,201.29,4032.0,197.7731,197.8025,197.7141,197.7141,4032.0
2024-02-16 12:40:00,201.25,201.55,201.25,201.55,4490.0,197.6748,197.9695,197.6748,197.9695,4490.0
2024-02-16 12:45:00,201.56,201.71,201.56,201.61,4687.0,197.9793,198.1267,197.9793,198.0284,4687.0
2024-02-16 12:50:00,201.61,201.62,201.56,201.62,3296.0,198.0284,198.0383,197.9793,198.0383,3296.0
2024-02-16 12:55:00,201.61,201.73,201.61,201.68,2442.0,198.0284,198.1463,198.0284,198.0972,2442.0
2024-02-16 13:00:00,201.65,201.65,201.55,201.56,2236.0,198.0677,198.0677,197.9695,197.9793,2236.0
2024-02-16 13:05:00,201.54,201.63,201.46,201.63,4287.0,197.9597,198.0481,197.8811,198.0481,4287.0
2024-02-16 13:10:00,201.62,201.63,201.45,201.52,4912.0,198.0383,198.0481,197.8713,197.94,4912.0
2024-02-16 13:15:00,201.5,201.59,201.47,201.5,4980.0,197.9204,198.0088,197.8909,197.9204,4980.0
2024-02-16 13:20:00,201.48,201.71,201.48,201.62,4575.0,197.9008,198.1267,197.9008,198.0383,4575.0
2024-02-16 13:25:00,201.67,201.67,201.5,201.5,4747.0,198.0874,198.0874,197.9204,197.9204,4747.0
2024-02-16 13:30:00,201.5,201.67,201.5,201.58,3222.0,197.9204,198.0874,197.9204,197.999,3222.0
2024-02-16 13:35:00,201.56,201.68,201.56,201.68,2179.0,197.9793,198.0972,197.9793,198.0972,2179.0
2024-02-16 13:40:00,201.69,201.7,201.53,201.55,1588.0,198.107,198.1169,197.9499,197.9695,1588.0
2024-02-16 13:45:00,201.55,201.55,201.5,201.53,3507.0,197.9695,197.9695,197.9204,197.9499,3507.0
2024-02-16 13:50:00,201.53,201.74,201.52,201.68,5014.0,197.9499,198.1561,197.94,198.0972,5014.0
2024-02-16 13:55:00,201.72,201.8,201.67,201.76,4763.0,198.1365,198.2151,198.0874,198.1758,4763.0
2024-02-16 14:00:00,201.78,201.9,201.61,201.7,11007.0,198.1954,198.3133,198.0284,198.1169,11007.0
2024-02-16 14:05:00,201.7,201.75,201.6,201.62,2951.0,198.1169,198.166,198.0186,198.0383,2951.0
2024-02-16 14:10:00,201.63,201.68,201.62,201.63,3609.0,198.0481,198.0972,198.0383,198.0481,3609.0
2024-02-16 14:15:00,201.64,201.64,201.39,201.39,9785.0,198.0579,198.0579,197.8124,197.8124,9785.0
2024-02-16 14:20:00,201.38,201.53,201.36,201.43,11622.0,197.8025,197.9499,197.7829,197.8516,11622.0
2024-02-16 14:25:00,201.45,201.45,201.27,201.32,4539.0,197.8713,197.8713,197.6945,197.7436,4539.0
2024-02-16 14:30:00,201.35,201.38,201.2,201.23,4767.0,197.7731,197.8025,197.6257,197.6552,4767.0
2024-02-16 14:35:00,201.22,201.44,201.19,201.44,4740.0,197.6454,197.8615,197.6159,197.8615,4740.0
2024-02-16 14:40:00,201.4,201.48,201.36,201.48,2725.0,197.8222,197.9008,197.7829,197.9008,2725.0
2024-02-16 14:45:00,201.48,201.48,200.92,201.03,7067.0,197.9008,197.9008,197.3507,197.4588,7067.0
2024-02-16 14:50:00,201.0,201.03,200.9,200.95,3571.0,197.4293,197.4588,197.3311,197.3802,3571.0
2024-02-16 14:55:00,200.98,201.03,200.88,200.99,3995.0,197.4096,197.4588,197.3114,197.4195,3995.0
2024-02-16 15:00:00,201.0,201.01,200.89,200.92,3703.0,197.4293,197.4391,197.3212,197.3507,3703.0
2024-02-16 15:05:00,200.95,201.04,200.94,200.99,2664.0,197.3802,197.4686,197.3704,197.4195,2664.0
2024-02-16 15:10:00,201.0,201.0,200.89,200.97,5043.0,197.4293,197.4293,197.3212,197.3998,5043.0
2024-02-16 15:15:00,200.96,201.02,200.91,200.98,3238.0,197.39,197.4489,197.3409,197.4096,3238.0
2024-02-16 15:20:00,201.04,201.04,200.88,200.9,11612.0,197.4686,197.4686,197.3114,197.3311,11612.0
2024-02-16 15:25:00,200.87,200.96,200.82,200.96,4308.0,197.3016,197.39,197.2525,197.39,4308.0
2024-02-16 15:30:00,200.95,201.01,200.92,200.94,4589.0,197.3802,197.4391,197.3507,197.3704,4589.0
2024-02-16 15:35:00,200.95,200.97,200.72,200.72,8106.0,197.3802,197.3998,197.1543,197.1543,8106.0
2024-02-16 15:40:00,200.76,200.76,200.46,200.46,9307.0,197.1935,197.1935,196.8989,196.8989,9307.0
2024-02-16 15:45:00,200.46,200.51,200.21,200.21,16568.0,196.8989,196.948,196.6533,196.6533,16568.0
2024-02-16 15:50:00,200.22,200.42,200.15,200.38,22776.0,196.6631,196.8596,196.5944,196.8203,22776.0
2024-02-16 15:55:00,200.4,200.55,200.22,200.3,61801.0,196.8399,196.9873,196.6631,196.7417,61801.0
2024-02-20 09:30:00,200.27,200.43,199.37,199.88,49696.0,196.7123,196.8694,195.8282,196.3292,49696.0
2024-02-20 09:35:00,200.02,200.23,199.75,200.08,6181.0,196.4667,196.673,196.2015,196.5256,6181.0
2024-02-20 09:40:00,200.21,200.69,200.06,200.61,12887.0,196.6533,197.1248,196.506,197.0462,12887.0
2024-02-20 09:45:00,200.57,200.94,200.27,200.93,10222.0,197.0069,197.3704,196.7123,197.3605,10222.0
2024-02-20 09:50:00,201.0,201.0,200.46,200.55,10761.0,197.4293,197.4293,196.8989,196.9873,10761.0
2024-02-20 09:55:00,200.55,200.55,200.25,200.39,14394.0,196.9873,196.9873,196.6926,196.8301,14394.0
2024-02-20 10:00:00,200.39,200.84,200.34,200.81,16694.0,196.8301,197.2721,196.781,197.2427,16694.0
2024-02-20 10:05:00,200.8,200.97,200.64,200.71,11003.0,197.2328,197.3998,197.0757,197.1444,11003.0
2024-02-20 10:10:00,200.77,201.16,200.77,201.16,2600.0,197.2034,197.5864,197.2034,197.5864,2600.0
2024-02-20 10:15:00,201.03,201.06,200.69,200.81,7101.0,197.4588,197.4882,197.1248,197.2427,7101.0
2024-02-20 10:20:00,200.74,200.92,200.7,200.92,8008.0,197.1739,197.3507,197.1346,197.3507,8008.0
2024-02-20 10:25:00,201.01,201.35,200.98,201.31,6426.0,197.4391,197.7731,197.4096,197.7338,6426.0
2024-02-20 10:30:00,201.32,201.35,201.16,201.35,4395.0,197.7436,197.7731,197.5864,197.7731,4395.0
2024-02-20 10:35:00,201.34,201.4,201.17,201.33,2905.0,197.7632,197.8222,197.5963,197.7534,2905.0
2024-02-20 10:40:00,201.26,201.34,201.13,201.3,6822.0,197.6847,197.7632,197.557,197.724,6822.0
2024-02-20 10:45:00,201.3,201.36,201.16,201.32,4464.0,197.724,197.7829,197.5864,197.7436,4464.0
2024-02-20 10:50:00,201.37,201.42,201.24,201.24,2348.0,197.7927,197.8418,197.665,197.665,2348.0
2024-02-20 10:55:00,201.24,201.37,201.18,201.33,6753.0,197.665,197.7927,197.6061,197.7534,6753.0
2024-02-20 11:00:00,201.3,201.32,200.95,201.0,11269.0,197.724,197.7436,197.3802,197.4293,11269.0
2024-02-20 11:05:00,200.99,201.18,200.99,201.05,4655.0,197.4195,197.6061,197.4195,197.4784,4655.0
2024-02-20 11:10:00,200.98,200.98,200.82,200.98,4293.0,197.4096,197.4096,197.2525,197.4096,4293.0
2024-02-20 11:15:00,200.98,201.07,200.9,201.0,4443.0,197.4096,197.498,197.3311,197.4293,4443.0
2024-02-20 11:20:00,201.0,201.06,200.97,201.04,4501.0,197.4293,197.4882,197.3998,197.4686,4501.0
2024-02-20 11:25:00,201.04,201.23,201.04,201.23,3620.0,197.4686,197.6552,197.4686,197.6552,3620.0
2024-02-20 11:30:00,201.27,201.32,201.16,201.2,4252.0,197.6945,197.7436,197.5864,197.6257,4252.0
2024-02-20 11:35:00,201.21,201.28,201.13,201.27,4630.0,197.6356,197.7043,197.557,197.6945,4630.0
2024-02-20 11:40:00,201.28,201.36,201.28,201.33,3174.0,197.7043,197.7829,197.7043,197.7534,3174.0
2024-02-20 11:45:00,201.31,201.46,201.31,201.38,3467.0,197.7338,197.8811,197.7338,197.8025,3467.0
2024-02-20 11:50:00,201.38,201.44,201.33,201.41,3473.0,197.8025,197.8615,197.7534,197.832,3473.0
2024-02-20 11:55:00,201.43,201.45,201.1,201.1,6875.0,197.8516,197.8713,197.5275,197.5275,6875.0
2024-02-20 12:00:00,201.16,201.16,200.8,200.8,8417.0,197.5864,197.5864,197.2328,197.2328,8417.0
2024-02-20 12:05:00,200.72,200.95,200.7,200.95,4267.0,197.1543,197.3802,197.1346,197.3802,4267.0
2024-02-20 12:10:00,200.88,200.96,200.84,200.96,10163.0,197.3114,197.39,197.2721,197.39,10163.0
2024-02-20 12:15:00,200.93,201.03,200.93,200.96,4323.0,197.3605,197.4588,197.3605,197.39,4323.0
2024-02-20 12:20:00,201.07,201.11,201.0,201.0,2070.0,197.498,197.5373,197.4293,197.4293,2070.0
2024-02-20 12:25:00,201.02,201.17,201.02,201.1,2339.0,197.4489,197.5963,197.4489,197.5275,2339.0
2024-02-20 12:30:00,201.06,201.26,201.06,201.26,3556.0,197.4882,197.6847,197.4882,197.6847,3556.0
2024-02-20 12:35:00,201.18,201.2,200.95,200.96,3189.0,197.6061,197.6257,197.3802,197.39,3189.0
2024-02-20 12:40:00,200.96,201.1,200.91,201.08,4163.0,197.39,197.5275,197.3409,197.5079,4163.0
2024-02-20 12:45:00,201.1,201.16,201.05,201.1,2037.0,197.5275,197.5864,197.4784,197.5275,2037.0
2024-02-20 12:50:00,201.15,201.33,201.11,201.33,8568.0,197.5766,197.7534,197.5373,197.7534,8568.0
2024-02-20 12:55:00,201.13,201.17,201.1,201.15,4811.0,197.557,197.5963,197.5275,197.5766,4811.0
2024-02-20 13:00:00,201.14,201.25,201.12,201.21,3946.0,197.5668,197.6748,197.5472,197.6356,3946.0
2024-02-20 13:05:00,201.2,201.2,201.09,201.14,3502.0,197.6257,197.6257,197.5177,197.5668,3502.0
2024-02-20 13:10:00,201.17,201.22,201.16,201.18,3266.0,197.5963,197.6454,197.5864,197.6061,3266.0
2024-02-20 13:15:00,201.13,201.15,201.04,201.15,10092.0,197.557,197.5766,197.4686,197.5766,10092.0
2024-02-20 13:20:00,201.13,201.21,201.12,201.21,2376.0,197.557,197.6356,197.5472,197.6356,2376.0
2024-02-20 13:25:00,201.2,201.2,200.91,200.95,1832.0,197.6257,197.6257,197.3409,197.3802,1832.0
2024-02-20 13:30:00,200.91,200.94,200.66,200.69,3538.0,197.3409,197.3704,197.0953,197.1248,3538.0
2024-02-20 13:35:00,200.66,201.0,200.64,200.98,3911.0,197.0953,197.4293,197.0757,197.4096,3911.0
2024-02-20 13:40:00,200.99,201.08,200.81,200.92,3069.0,197.4195,197.5079,197.2427,197.3507,3069.0
2024-02-20 13:45:00,200.87,200.94,200.84,200.89,1501.0,197.3016,197.3704,197.2721,197.3212,1501.0
2024-02-20 13:50:00,200.91,201.08,200.88,201.05,3105.0,197.3409,197.5079,197.3114,197.4784,3105.0
2024-02-20 13:55:00,201.03,201.11,201.0,201.08,1025.0,197.4588,197.5373,197.4293,197.5079,1025.0
2024-02-20 14:00:00,201.07,201.11,200.86,200.86,2278.0,197.498,197.5373,197.2918,197.2918,2278.0
2024-02-20 14:05:00,200.92,201.19,200.92,201.16,3606.0,197.3507,197.6159,197.3507,197.5864,3606.0
2024-02-20 14:10:00,201.12,201.25,201.06,201.23,10067.0,197.5472,197.6748,197.4882,197.6552,10067.0
2024-02-20 14:15:00,201.18,201.18,201.0,201.16,2200.0,197.6061,197.6061,197.4293,197.5864,2200.0
2024-02-20 14:20:00,201.15,201.17,200.99,201.05,4635.0,197.5766,197.5963,197.4195,197.4784,4635.0
2024-02-20 14:25:00,201.02,201.28,200.99,201.22,2908.0,197.4489,197.7043,197.4195,197.6454,2908.0
2024-02-20 14:30:00,201.19,201.23,201.14,201.15,2930.0,197.6159,197.6552,197.5668,197.5766,2930.0
2024-02-20 14:35:00,201.16,201.2,201.1,201.2,1659.0,197.5864,197.6257,197.5275,197.6257,1659.0
2024-02-20 14:40:00,201.2,201.34,201.19,201.29,3777.0,197.6257,197.7632,197.6159,197.7141,3777.0
2024-02-20 14:45:00,201.26,201.41,201.26,201.36,3904.0,197.6847,197.832,197.6847,197.7829,3904.0
2024-02-20 14:50:00,201.39,201.61,201.36,201.48,3213.0,197.8124,198.0284,197.7829,197.9008,3213.0
2024-02-20 14:55:00,201.46,201.57,201.44,201.55,2180.0,197.8811,197.9892,197.8615,197.9695,2180.0
2024-02-20 15:00:00,201.54,201.57,201.25,201.29,3453.0,197.9597,197.9892,197.6748,197.7141,3453.0
2024-02-20 15:05:00,201.29,201.32,201.16,201.17,4063.0,197.7141,197.7436,197.5864,197.5963,4063.0
2024-02-20 15:10:00,201.2,201.24,201.1,201.19,3218.0,197.6257,197.665,197.5275,197.6159,3218.0
2024-02-20 15:15:00,201.18,201.22,201.11,201.11,3282.0,197.6061,197.6454,197.5373,197.5373,3282.0
2024-02-20 15:20:00,201.12,201.35,201.12,201.33,4494.0,197.5472,197.7731,197.5472,197.7534,4494.0
2024-02-20 15:25:00,201.33,201.43,201.3,201.39,3590.0,197.7534,197.8516,197.724,197.8124,3590.0
2024-02-20 15:30:00,201.39,201.41,200.84,200.9,10834.0,197.8124,197.832,197.2721,197.3311,10834.0
2024-02-20 15:35:00,200.84,200.92,200.7,200.75,8085.0,197.2721,197.3507,197.1346,197.1837,8085.0
2024-02-20 15:40:00,200.76,200.88,200.72,200.81,7313.0,197.1935,197.3114,197.1543,197.2427,7313.0
2024-02-20 15:45:00,200.79,200.88,200.61,200.69,8605.0,197.223,197.3114,197.0462,197.1248,8605.0
2024-02-20 15:50:00,200.71,200.88,200.68,200.79,14350.0,197.1444,197.3114,197.115,197.223,14350.0
2024-02-20 15:55:00,200.78,200.96,200.62,200.92,60494.0,197.2132,197.39,197.056,197.3507,60494.0
2024-02-21 09:30:00,201.99,202.13,200.46,200.88,29218.0,198.4017,198.5392,196.8989,197.3114,29218.0
2024-02-21 09:35:00,200.88,201.1,200.7,200.9,4077.0,197.3114,197.5275,197.1346,197.3311,4077.0
2024-02-21 09:40:00,200.99,201.22,200.71,200.71,6644.0,197.4195,197.6454,197.1444,197.1444,6644.0
2024-02-21 09:45:00,200.81,200.96,200.58,200.59,6762.0,197.2427,197.39,197.0167,197.0266,6762.0
2024-02-21 09:50:00,200.59,200.74,200.46,200.61,3600.0,197.0266,197.1739,196.8989,197.0462,3600.0
2024-02-21 09:55:00,200.71,200.84,200.47,200.65,7056.0,197.1444,197.2721,196.9087,197.0855,7056.0
2024-02-21 10:00:00,200.57,200.76,200.57,200.69,3968.0,197.0069,197.1935,197.0069,197.1248,3968.0
2024-02-21 10:05:00,200.77,200.82,200.48,200.71,7172.0,197.2034,197.2525,196.9185,197.1444,7172.0
2024-02-21 10:10:00,200.71,200.72,200.49,200.56,5027.0,197.1444,197.1543,196.9283,196.9971,5027.0
2024-02-21 10:15:00,200.57,200.57,200.5,200.56,1300.0,197.0069,197.0069,196.9382,196.9971,1300.0
2024-02-21 10:20:00,200.45,200.7,200.31,200.6,5381.0,196.8891,197.1346,196.7515,197.0364,5381.0
2024-02-21 10:25:00,200.62,200.75,200.48,200.58,5854.0,197.056,197.1837,196.9185,197.0167,5854.0
2024-02-21 10:30:00,200.65,200.65,199.99,199.99,3595.0,197.0855,197.0855,196.4372,196.4372,3595.0
2024-02-21 10:35:00,200.0,200.4,200.0,200.33,7826.0,196.4471,196.8399,196.4471,196.7712,7826.0
2024-02-21 10:40:00,200.3,200.3,200.11,200.12,2422.0,196.7417,196.7417,196.5551,196.5649,2422.0
2024-02-21 10:45:00,200.08,200.21,200.05,200.21,3650.0,196.5256,196.6533,196.4962,196.6533,3650.0
2024-02-21 10:50:00,200.21,200.25,199.98,199.98,2442.0,196.6533,196.6926,196.4274,196.4274,2442.0
2024-02-21 10:55:00,200.03,200.12,200.03,200.07,1747.0,196.4765,196.5649,196.4765,196.5158,1747.0
2024-02-21 11:00:00,200.04,200.15,200.02,200.08,3177.0,196.4863,196.5944,196.4667,196.5256,3177.0
2024-02-21 11:05:00,200.08,200.13,199.94,200.06,4658.0,196.5256,196.5747,196.3881,196.506,4658.0
2024-02-21 11:10:00,200.06,200.15,199.96,200.07,2809.0,196.506,196.5944,196.4078,196.5158,2809.0
2024-02-21 11:15:00,200.09,200.17,199.92,199.92,18185.0,196.5355,196.614,196.3685,196.3685,18185.0
2024-02-21 11:20:00,199.92,199.93,199.81,199.84,3033.0,196.3685,196.3783,196.2604,196.2899,3033.0
2024-02-21 11:25:00,199.9,200.05,199.82,199.88,7288.0,196.3488,196.4962,196.2702,196.3292,7288.0
2024-02-21 11:30:00,199.85,199.86,199.66,199.66,1800.0,196.2997,196.3095,196.1131,196.1131,1800.0
2024-02-21 11:35:00,199.71,199.75,199.69,199.72,1119.0,196.1622,196.2015,196.1426,196.172,1119.0
2024-02-21 11:40:00,199.72,199.77,199.6,199.64,3850.0,196.172,196.2211,196.0542,196.0934,3850.0
2024-02-21 11:45:00,199.64,199.64,199.54,199.58,1475.0,196.0934,196.0934,195.9952,196.0345,1475.0
2024-02-21 11:50:00,199.59,199.71,199.58,199.58,4440.0,196.0443,196.1622,196.0345,196.0345,4440.0
2024-02-21 11:55:00,199.63,199.64,199.57,199.58,2396.0,196.0836,196.0934,196.0247,196.0345,2396.0
2024-02-21 12:00:00,199.62,199.68,199.53,199.61,2891.0,196.0738,196.1327,195.9854,196.064,2891.0
2024-02-21 12:05:00,199.64,199.71,199.54,199.65,4829.0,196.0934,196.1622,195.9952,196.1033,4829.0
2024-02-21 12:10:00,199.68,199.73,199.66,199.68,5145.0,196.1327,196.1818,196.1131,196.1327,5145.0
2024-02-21 12:15:00,199.68,199.83,199.64,199.76,3568.0,196.1327,196.2801,196.0934,196.2113,3568.0
2024-02-21 12:20:00,199.76,199.86,199.73,199.78,2837.0,196.2113,196.3095,196.1818,196.231,2837.0
2024-02-21 12:25:00,199.8,199.8,199.69,199.74,2335.0,196.2506,196.2506,196.1426,196.1917,2335.0
2024-02-21 12:30:00,199.72,199.72,199.63,199.63,1815.0,196.172,196.172,196.0836,196.0836,1815.0
2024-02-21 12:35:00,199.65,199.67,199.61,199.67,2917.0,196.1033,196.1229,196.064,196.1229,2917.0
2024-02-21 12:40:00,199.63,199.63,199.35,199.35,1750.0,196.0836,196.0836,195.8086,195.8086,1750.0
2024-02-21 12:45:00,199.37,199.56,199.35,199.5,5459.0,195.8282,196.0149,195.8086,195.9559,5459.0
2024-02-21 12:50:00,199.56,199.62,199.56,199.61,1120.0,196.0149,196.0738,196.0149,196.064,1120.0
2024-02-21 12:55:00,199.62,199.62,199.53,199.59,2395.0,196.0738,196.0738,195.9854,196.0443,2395.0
2024-02-21 13:00:00,199.62,199.64,199.29,199.35,3967.0,196.0738,196.0934,195.7497,195.8086,3967.0
2024-02-21 13:05:00,199.43,199.48,199.39,199.45,3100.0,195.8872,195.9363,195.8479,195.9068,3100.0
2024-02-21 13:10:00,199.44,199.51,199.37,199.48,3117.0,195.897,195.9658,195.8282,195.9363,3117.0
2024-02-21 13:15:00,199.52,199.59,199.51,199.56,2202.0,195.9756,196.0443,195.9658,196.0149,2202.0
2024-02-21 13:20:00,199.53,199.53,199.43,199.45,2405.0,195.9854,195.9854,195.8872,195.9068,2405.0
2024-02-21 13:25:00,199.45,199.45,199.24,199.43,12544.0,195.9068,195.9068,195.7006,195.8872,12544.0
2024-02-21 13:30:00,199.41,199.41,199.25,199.27,3081.0,195.8675,195.8675,195.7104,195.73,3081.0
2024-02-21 13:35:00,199.36,199.39,199.26,199.26,2633.0,195.8184,195.8479,195.7202,195.7202,2633.0
2024-02-21 13:40:00,199.26,199.36,199.23,199.32,3658.0,195.7202,195.8184,195.6907,195.7791,3658.0
2024-02-21 13:45:00,199.3,199.38,199.3,199.38,1707.0,195.7595,195.8381,195.7595,195.8381,1707.0
2024-02-21 13:50:00,199.38,199.44,199.29,199.29,3803.0,195.8381,195.897,195.7497,195.7497,3803.0
2024-02-21 13:55:00,199.28,199.38,199.28,199.31,2309.0,195.7398,195.8381,195.7398,195.7693,2309.0
2024-02-21 14:00:00,199.31,199.4,199.13,199.34,2991.0,195.7693,195.8577,195.5925,195.7988,2991.0
2024-02-21 14:05:00,199.32,199.41,199.32,199.38,2068.0,195.7791,195.8675,195.7791,195.8381,2068.0
2024-02-21 14:10:00,199.45,199.52,199.43,199.43,2836.0,195.9068,195.9756,195.8872,195.8872,2836.0
2024-02-21 14:15:00,199.35,199.44,199.23,199.25,3058.0,195.8086,195.897,195.6907,195.7104,3058.0
2024-02-21 14:20:00,199.25,199.25,199.15,199.23,2465.0,195.7104,195.7104,195.6122,195.6907,2465.0
2024-02-21 14:25:00,199.16,199.37,199.15,199.26,2885.0,195.622,195.8282,195.6122,195.7202,2885.0
2024-02-21 14:30:00,199.23,199.23,199.06,199.09,3374.0,195.6907,195.6907,195.5237,195.5532,3374.0
2024-02-21 14:35:00,199.08,199.09,199.01,199.07,1874.0,195.5434,195.5532,195.4746,195.5336,1874.0
2024-02-21 14:40:00,199.08,199.14,198.99,199.14,3315.0,195.5434,195.6023,195.455,195.6023,3315.0
2024-02-21 14:45:00,199.16,199.24,199.1,199.24,2810.0,195.622,195.7006,195.563,195.7006,2810.0
2024-02-21 14:50:00,199.24,199.27,199.18,199.24,2332.0,195.7006,195.73,195.6416,195.7006,2332.0
2024-02-21 14:55:00,199.25,199.3,199.23,199.25,3881.0,195.7104,195.7595,195.6907,195.7104,3881.0
2024-02-21 15:00:00,199.28,199.35,199.2,199.25,2835.0,195.7398,195.8086,195.6613,195.7104,2835.0
2024-02-21 15:05:00,199.23,199.23,199.18,199.18,4356.0,195.6907,195.6907,195.6416,195.6416,4356.0
2024-02-21 15:10:00,199.17,199.2,199.08,199.2,4745.0,195.6318,195.6613,195.5434,195.6613,4745.0
2024-02-21 15:15:00,199.17,199.2,199.06,199.08,5785.0,195.6318,195.6613,195.5237,195.5434,5785.0
2024-02-21 15:20:00,198.99,198.99,198.8,198.81,2129.0,195.455,195.455,195.2684,195.2782,2129.0
2024-02-21 15:25:00,198.83,199.03,198.82,198.96,3403.0,195.2978,195.4943,195.288,195.4255,3403.0
2024-02-21 15:30:00,199.01,199.18,198.99,199.08,5340.0,195.4746,195.6416,195.455,195.5434,5340.0
2024-02-21 15:35:00,199.12,199.29,199.12,199.23,5658.0,195.5827,195.7497,195.5827,195.6907,5658.0
2024-02-21 15:40:00,199.23,199.47,199.23,199.41,9409.0,195.6907,195.9265,195.6907,195.8675,9409.0
2024-02-21 15:45:00,199.39,199.39,199.2,199.35,12642.0,195.8479,195.8479,195.6613,195.8086,12642.0
2024-02-21 15:50:00,199.39,199.67,199.34,199.67,30180.0,195.8479,196.1229,195.7988,196.1229,30180.0
2024-02-21 15:55:00,199.69,199.86,199.65,199.83,54538.0,196.1426,196.3095,196.1033,196.2801,54538.0
2024-02-22 09:30:00,200.6,201.14,200.5,200.97,36634.0,197.0364,197.5668,196.9382,197.3998,36634.0
2024-02-22 09:35:00,200.97,201.01,200.38,200.41,7693.0,197.3998,197.4391,196.8203,196.8498,7693.0
2024-02-22 09:40:00,200.67,200.67,200.48,200.57,4900.0,197.1051,197.1051,196.9185,197.0069,4900.0
2024-02-22 09:45:00,200.65,201.0,200.29,200.87,7467.0,197.0855,197.4293,196.7319,197.3016,7467.0
2024-02-22 09:50:00,200.94,201.21,200.83,201.19,5625.0,197.3704,197.6356,197.2623,197.6159,5625.0
2024-02-22 09:55:00,201.53,201.65,201.37,201.45,4087.0,197.9499,198.0677,197.7927,197.8713,4087.0
2024-02-22 10:00:00,201.4,201.69,201.39,201.39,5571.0,197.8222,198.107,197.8124,197.8124,5571.0
2024-02-22 10:05:00,201.42,201.53,201.17,201.47,4584.0,197.8418,197.9499,197.5963,197.8909,4584.0
2024-02-22 10:10:00,201.34,201.42,201.2,201.2,2296.0,197.7632,197.8418,197.6257,197.6257,2296.0
2024-02-22 10:15:00,201.23,201.4,201.21,201.25,5845.0,197.6552,197.8222,197.6356,197.6748,5845.0
2024-02-22 10:20:00,201.32,201.68,201.31,201.68,7949.0,197.7436,198.0972,197.7338,198.0972,7949.0
2024-02-22 10:25:00,201.79,201.91,201.76,201.86,2612.0,198.2053,198.3231,198.1758,198.274,2612.0
2024-02-22 10:30:00,201.89,202.02,201.81,202.02,6449.0,198.3035,198.4312,198.2249,198.4312,6449.0
2024-02-22 10:35:00,202.02,202.25,201.97,202.09,23993.0,198.4312,198.6571,198.3821,198.4999,23993.0
2024-02-22 10:40:00,202.12,202.2,202.04,202.15,4836.0,198.5294,198.608,198.4508,198.5589,4836.0
2024-02-22 10:45:00,202.16,202.4,202.09,202.16,12765.0,198.5687,198.8044,198.4999,198.5687,12765.0
2024-02-22 10:50:00,202.19,202.31,201.99,202.17,10653.0,198.5981,198.716,198.4017,198.5785,10653.0
2024-02-22 10:55:00,202.17,202.18,202.06,202.06,2311.0,198.5785,198.5883,198.4705,198.4705,2311.0
2024-02-22 11:00:00,202.04,202.13,201.96,202.13,6518.0,198.4508,198.5392,198.3722,198.5392,6518.0
2024-02-22 11:05:00,202.15,202.23,202.11,202.23,3447.0,198.5589,198.6374,198.5196,198.6374,3447.0
2024-02-22 11:10:00,202.26,202.48,202.25,202.41,3552.0,198.6669,198.883,198.6571,198.8142,3552.0
2024-02-22 11:15:00,202.41,202.76,202.39,202.76,6098.0,198.8142,199.158,198.7946,199.158,6098.0
2024-02-22 11:20:00,202.76,202.88,202.65,202.79,19794.0,199.158,199.2759,199.05,199.1875,19794.0
2024-02-22 11:25:00,202.82,202.92,202.73,202.92,13049.0,199.217,199.3152,199.1286,199.3152,13049.0
2024-02-22 11:30:00,202.92,203.27,202.89,203.13,10543.0,199.3152,199.659,199.2857,199.5214,10543.0
2024-02-22 11:35:00,203.1,203.51,203.08,203.48,14657.0,199.492,199.8947,199.4723,199.8652,14657.0
2024-02-22 11:40:00,203.43,203.43,203.28,203.31,4516.0,199.8161,199.8161,199.6688,199.6982,4516.0
2024-02-22 11:45:00,203.28,203.28,202.91,202.95,5233.0,199.6688,199.6688,199.3054,199.3446,5233.0
2024-02-22 11:50:00,202.94,202.99,202.77,202.83,9410.0,199.3348,199.3839,199.1678,199.2268,9410.0
2024-02-22 11:55:00,202.87,202.89,202.63,202.72,4405.0,199.2661,199.2857,199.0303,199.1187,4405.0
2024-02-22 12:00:00,202.77,202.97,202.73,202.97,3530.0,199.1678,199.3643,199.1286,199.3643,3530.0
2024-02-22 12:05:00,202.97,203.05,202.91,202.97,2470.0,199.3643,199.4429,199.3054,199.3643,2470.0
2024-02-22 12:10:00,202.93,203.07,202.93,203.06,2899.0,199.325,199.4625,199.325,199.4527,2899.0
2024-02-22 12:15:00,203.06,203.08,202.97,203.01,4980.0,199.4527,199.4723,199.3643,199.4036,4980.0
2024-02-22 12:20:00,203.01,203.06,202.97,203.03,2229.0,199.4036,199.4527,199.3643,199.4232,2229.0
2024-02-22 12:25:00,203.09,203.22,203.09,203.17,2914.0,199.4822,199.6098,199.4822,199.5607,2914.0
2024-02-22 12:30:00,203.17,203.23,203.16,203.21,3766.0,199.5607,199.6197,199.5509,199.6,3766.0
2024-02-22 12:35:00,203.19,203.36,203.18,203.3,6426.0,199.5804,199.7474,199.5706,199.6884,6426.0
2024-02-22 12:40:00,203.3,203.38,203.22,203.38,2989.0,199.6884,199.767,199.6098,199.767,2989.0
2024-02-22 12:45:00,203.27,203.42,203.2,203.42,1500.0,199.659,199.8063,199.5902,199.8063,1500.0
2024-02-22 12:50:00,203.44,203.47,203.4,203.47,1525.0,199.8259,199.8554,199.7867,199.8554,1525.0
2024-02-22 12:55:00,203.45,203.57,203.45,203.53,5585.0,199.8358,199.9536,199.8358,199.9143,5585.0
2024-02-22 13:00:00,203.42,203.53,203.39,203.52,1745.0,199.8063,199.9143,199.7768,199.9045,1745.0
2024-02-22 13:05:00,203.51,203.61,203.51,203.6,1580.0,199.8947,199.9929,199.8947,199.9831,1580.0
2024-02-22 13:10:00,203.6,203.7,203.45,203.51,6539.0,199.9831,200.0813,199.8358,199.8947,6539.0
2024-02-22 13:15:00,203.46,203.59,203.41,203.59,4199.0,199.8456,199.9733,199.7965,199.9733,4199.0
2024-02-22 13:20:00,203.61,203.73,203.61,203.7,2898.0,199.9929,200.1108,199.9929,200.0813,2898.0
2024-02-22 13:25:00,203.72,203.81,203.71,203.77,3956.0,200.101,200.1894,200.0911,200.1501,3956.0
2024-02-22 13:30:00,203.86,203.93,203.82,203.89,2236.0,200.2385,200.3072,200.1992,200.2679,2236.0
2024-02-22 13:35:00,203.86,203.94,203.81,203.89,2986.0,200.2385,200.3171,200.1894,200.2679,2986.0
2024-02-22 13:40:00,203.93,204.02,203.93,203.97,2138.0,200.3072,200.3956,200.3072,200.3465,2138.0
2024-02-22 13:45:00,203.99,204.0,203.85,203.86,5023.0,200.3662,200.376,200.2287,200.2385,5023.0
2024-02-22 13:50:00,203.83,203.87,203.66,203.7,4005.0,200.209,200.2483,200.042,200.0813,4005.0
2024-02-22 13:55:00,203.72,203.88,203.71,203.81,2459.0,200.101,200.2581,200.0911,200.1894,2459.0
2024-02-22 14:00:00,203.81,203.96,203.79,203.94,3968.0,200.1894,200.3367,200.1697,200.3171,3968.0
2024-02-22 14:05:00,204.0,204.01,203.92,204.0,1566.0,200.376,200.3858,200.2974,200.376,1566.0
2024-02-22 14:10:00,204.02,204.11,203.99,204.11,5493.0,200.3956,200.484,200.3662,200.484,5493.0
2024-02-22 14:15:00,204.14,204.23,204.14,204.16,3735.0,200.5135,200.6019,200.5135,200.5331,3735.0
2024-02-22 14:20:00,204.15,204.38,204.15,204.37,2578.0,200.5233,200.7492,200.5233,200.7394,2578.0
2024-02-22 14:25:00,204.43,204.52,204.42,204.46,2900.0,200.7984,200.8868,200.7885,200.8278,2900.0
2024-02-22 14:30:00,204.5,204.5,204.31,204.36,2071.0,200.8671,200.8671,200.6805,200.7296,2071.0
2024-02-22 14:35:00,204.4,204.45,204.34,204.38,2258.0,200.7689,200.818,200.71,200.7492,2258.0
2024-02-22 14:40:00,204.3,204.4,204.25,204.38,3636.0,200.6707,200.7689,200.6216,200.7492,3636.0
2024-02-22 14:45:00,204.4,204.4,204.13,204.24,2208.0,200.7689,200.7689,200.5037,200.6117,2208.0
2024-02-22 14:50:00,204.25,204.3,204.2,204.3,6890.0,200.6216,200.6707,200.5724,200.6707,6890.0
2024-02-22 14:55:00,204.31,204.32,204.1,204.11,4378.0,200.6805,200.6903,200.4742,200.484,4378.0
2024-02-22 15:00:00,204.14,204.21,204.08,204.19,3179.0,200.5135,200.5823,200.4546,200.5626,3179.0
2024-02-22 15:05:00,204.24,204.3,204.11,204.15,7220.0,200.6117,200.6707,200.484,200.5233,7220.0
2024-02-22 15:10:00,204.08,204.26,204.08,204.25,3381.0,200.4546,200.6314,200.4546,200.6216,3381.0
2024-02-22 15:15:00,204.26,204.38,204.22,204.32,5010.0,200.6314,200.7492,200.5921,200.6903,5010.0
2024-02-22 15:20:00,204.34,204.36,204.29,204.33,5245.0,200.71,200.7296,200.6608,200.7001,5245.0
2024-02-22 15:25:00,204.35,204.46,204.28,204.28,3973.0,200.7198,200.8278,200.651,200.651,3973.0
2024-02-22 15:30:00,204.22,204.22,204.09,204.14,5482.0,200.5921,200.5921,200.4644,200.5135,5482.0
2024-02-22 15:35:00,204.14,204.3,204.12,204.27,7000.0,200.5135,200.6707,200.4939,200.6412,7000.0
2024-02-22 15:40:00,204.3,204.43,204.19,204.22,7970.0,200.6707,200.7984,200.5626,200.5921,7970.0
2024-02-22 15:45:00,204.18,204.22,204.06,204.11,9995.0,200.5528,200.5921,200.4349,200.484,9995.0
2024-02-22 15:50:00,204.12,204.33,203.98,204.11,17227.0,200.4939,200.7001,200.3563,200.484,17227.0
2024-02-22 15:55:00,204.17,204.4,204.16,204.2,69574.0,200.543,200.7689,200.5331,200.5724,69574.0
2024-02-23 09:30:00,204.36,204.38,203.8,203.81,28629.0,200.7296,200.7492,200.1795,200.1894,28629.0
2024-02-23 09:35:00,203.94,204.32,203.82,204.32,1976.0,200.3171,200.6903,200.1992,200.6903,1976.0
2024-02-23 09:40:00,204.24,204.58,204.17,204.44,5884.0,200.6117,200.9457,200.543,200.8082,5884.0
2024-02-23 09:45:00,204.43,204.46,204.0,204.18,6481.0,200.7984,200.8278,200.376,200.5528,6481.0
2024-02-23 09:50:00,204.0,204.41,203.76,204.38,23968.0,200.376,200.7787,200.1403,200.7492,23968.0
2024-02-23 09:55:00,204.39,204.42,204.1,204.42,13041.0,200.7591,200.7885,200.4742,200.7885,13041.0
2024-02-23 10:00:00,204.3,204.61,204.01,204.01,6665.0,200.6707,200.9752,200.3858,200.3858,6665.0
2024-02-23 10:05:00,203.99,204.45,203.87,204.24,6471.0,200.3662,200.818,200.2483,200.6117,6471.0
2024-02-23 10:10:00,204.24,204.32,204.14,204.27,9948.0,200.6117,200.6903,200.5135,200.6412,9948.0
2024-02-23 10:15:00,204.33,204.46,204.33,204.35,2761.0,200.7001,200.8278,200.7001,200.7198,2761.0
2024-02-23 10:20:00,204.34,204.35,204.17,204.28,3783.0,200.71,200.7198,200.543,200.651,3783.0
2024-02-23 10:25:00,204.32,204.49,204.26,204.49,3168.0,200.6903,200.8573,200.6314,200.8573,3168.0
2024-02-23 10:30:00,204.49,204.67,204.4,204.66,4504.0,200.8573,201.0341,200.7689,201.0243,4504.0
2024-02-23 10:35:00,204.65,204.65,204.36,204.37,4124.0,201.0144,201.0144,200.7296,200.7394,4124.0
2024-02-23 10:40:00,204.47,204.5,204.35,204.35,3908.0,200.8376,200.8671,200.7198,200.7198,3908.0
2024-02-23 10:45:00,204.33,204.33,204.16,204.22,2790.0,200.7001,200.7001,200.5331,200.5921,2790.0
2024-02-23 10:50:00,204.26,204.29,204.05,204.13,3265.0,200.6314,200.6608,200.4251,200.5037,3265.0
2024-02-23 10:55:00,204.06,204.2,203.93,204.2,4606.0,200.4349,200.5724,200.3072,200.5724,4606.0
2024-02-23 11:00:00,204.27,204.29,204.09,204.09,2338.0,200.6412,200.6608,200.4644,200.4644,2338.0
2024-02-23 11:05:00,204.09,204.12,203.96,204.03,7016.0,200.4644,200.4939,200.3367,200.4055,7016.0
2024-02-23 11:10:00,203.99,204.01,203.77,203.78,2444.0,200.3662,200.3858,200.1501,200.1599,2444.0
2024-02-23 11:15:00,203.76,203.99,203.72,203.99,2324.0,200.1403,200.3662,200.101,200.3662,2324.0
2024-02-23 11:20:00,203.96,204.02,203.88,204.02,4237.0,200.3367,200.3956,200.2581,200.3956,4237.0
2024-02-23 11:25:00,203.99,204.19,203.99,204.16,5356.0,200.3662,200.5626,200.3662,200.5331,5356.0
2024-02-23 11:30:00,204.17,204.17,204.01,204.11,1650.0,200.543,200.543,200.3858,200.484,1650.0
2024-02-23 11:35:00,204.1,204.14,203.96,204.14,2306.0,200.4742,200.5135,200.3367,200.5135,2306.0
2024-02-23 11:40:00,204.11,204.11,204.03,204.05,1306.0,200.484,200.484,200.4055,200.4251,1306.0
2024-02-23 11:45:00,204.08,204.12,204.03,204.03,2391.0,200.4546,200.4939,200.4055,200.4055,2391.0
2024-02-23 11:50:00,204.05,204.07,203.95,203.99,1670.0,200.4251,200.4447,200.3269,200.3662,1670.0
2024-02-23 11:55:00,204.02,204.08,203.87,203.96,4776.0,200.3956,200.4546,200.2483,200.3367,4776.0
2024-02-23 12:00:00,204.05,204.13,204.01,204.13,2295.0,200.4251,200.5037,200.3858,200.5037,2295.0
2024-02-23 12:05:00,204.1,204.25,204.09,204.21,1349.0,200.4742,200.6216,200.4644,200.5823,1349.0
2024-02-23 12:10:00,204.21,204.22,204.17,204.17,1105.0,200.5823,200.5921,200.543,200.543,1105.0
2024-02-23 12:15:00,204.18,204.22,204.07,204.08,4552.0,200.5528,200.5921,200.4447,200.4546,4552.0
2024-02-23 12:20:00,204.1,204.13,204.06,204.13,993.0,200.4742,200.5037,200.4349,200.5037,993.0
2024-02-23 12:25:00,204.15,204.15,203.94,204.06,1110.0,200.5233,200.5233,200.3171,200.4349,1110.0
2024-02-23 12:30:00,204.09,204.11,203.91,204.06,3439.0,200.4644,200.484,200.2876,200.4349,3439.0
2024-02-23 12:35:00,204.1,204.15,203.98,204.03,15016.0,200.4742,200.5233,200.3563,200.4055,15016.0
2024-02-23 12:40:00,204.04,204.04,203.92,204.02,9876.0,200.4153,200.4153,200.2974,200.3956,9876.0
2024-02-23 12:45:00,203.97,203.98,203.9,203.93,5747.0,200.3465,200.3563,200.2778,200.3072,5747.0
2024-02-23 12:50:00,203.83,203.85,203.73,203.75,1909.0,200.209,200.2287,200.1108,200.1304,1909.0
2024-02-23 12:55:00,203.8,203.9,203.69,203.74,2675.0,200.1795,200.2778,200.0715,200.1206,2675.0
2024-02-23 13:00:00,203.79,203.8,203.68,203.72,2900.0,200.1697,200.1795,200.0617,200.101,2900.0
2024-02-23 13:05:00,203.7,203.72,203.64,203.64,3459.0,200.0813,200.101,200.0224,200.0224,3459.0
2024-02-23 13:10:00,203.69,203.72,203.69,203.71,508.0,200.0715,200.101,200.0715,200.0911,508.0
2024-02-23 13:15:00,203.73,203.82,203.71,203.82,3086.0,200.1108,200.1992,200.0911,200.1992,3086.0
2024-02-23 13:20:00,203.79,203.8,203.72,203.78,1225.0,200.1697,200.1795,200.101,200.1599,1225.0
2024-02-23 13:25:00,203.75,203.78,203.7,203.71,4240.0,200.1304,200.1599,200.0813,200.0911,4240.0
2024-02-23 13:30:00,203.73,203.84,203.73,203.77,3005.0,200.1108,200.2188,200.1108,200.1501,3005.0
2024-02-23 13:35:00,203.8,203.98,203.8,203.98,2906.0,200.1795,200.3563,200.1795,200.3563,2906.0
2024-02-23 13:40:00,203.92,203.97,203.83,203.84,3105.0,200.2974,200.3465,200.209,200.2188,3105.0
2024-02-23 13:45:00,203.84,203.87,203.81,203.87,800.0,200.2188,200.2483,200.1894,200.2483,800.0
2024-02-23 13:50:00,203.86,203.87,203.79,203.8,3661.0,200.2385,200.2483,200.1697,200.1795,3661.0
2024-02-23 13:55:00,203.84,203.85,203.69,203.72,5698.0,200.2188,200.2287,200.0715,200.101,5698.0
2024-02-23 14:00:00,203.74,203.79,203.69,203.75,2289.0,200.1206,200.1697,200.0715,200.1304,2289.0
2024-02-23 14:05:00,203.75,203.88,203.75,203.82,3276.0,200.1304,200.2581,200.1304,200.1992,3276.0
2024-02-23 14:10:00,203.81,203.81,203.68,203.68,2249.0,200.1894,200.1894,200.0617,200.0617,2249.0
2024-02-23 14:15:00,203.67,203.67,203.57,203.59,1230.0,200.0519,200.0519,199.9536,199.9733,1230.0
2024-02-23 14:20:00,203.61,203.64,203.51,203.52,4438.0,199.9929,200.0224,199.8947,199.9045,4438.0
2024-02-23 14:25:00,203.53,203.55,203.46,203.47,2344.0,199.9143,199.934,199.8456,199.8554,2344.0
2024-02-23 14:30:00,203.45,203.58,203.44,203.57,1170.0,199.8358,199.9635,199.8259,199.9536,1170.0
2024-02-23 14:35:00,203.56,203.63,203.55,203.63,1137.0,199.9438,200.0126,199.934,200.0126,1137.0
2024-02-23 14:40:00,203.68,203.72,203.58,203.59,2022.0,200.0617,200.101,199.9635,199.9733,2022.0
2024-02-23 14:45:00,203.6,203.62,203.53,203.55,2350.0,199.9831,200.0027,199.9143,199.934,2350.0
2024-02-23 14:50:00,203.45,203.52,203.4,203.5,2577.0,199.8358,199.9045,199.7867,199.8849,2577.0
2024-02-23 14:55:00,203.54,203.61,203.5,203.58,3947.0,199.9242,199.9929,199.8849,199.9635,3947.0
2024-02-23 15:00:00,203.6,203.65,203.59,203.59,2527.0,199.9831,200.0322,199.9733,199.9733,2527.0
2024-02-23 15:05:00,203.6,203.66,203.57,203.63,4850.0,199.9831,200.042,199.9536,200.0126,4850.0
2024-02-23 15:10:00,203.62,203.66,203.57,203.66,1280.0,200.0027,200.042,199.9536,200.042,1280.0
2024-02-23 15:15:00,203.73,203.79,203.68,203.68,4081.0,200.1108,200.1697,200.0617,200.0617,4081.0
2024-02-23 15:20:00,203.69,203.85,203.68,203.82,4065.0,200.0715,200.2287,200.0617,200.1992,4065.0
2024-02-23 15:25:00,203.82,203.9,203.81,203.89,2823.0,200.1992,200.2778,200.1894,200.2679,2823.0
2024-02-23 15:30:00,203.89,204.02,203.85,203.86,6915.0,200.2679,200.3956,200.2287,200.2385,6915.0
2024-02-23 15:35:00,203.85,203.89,203.74,203.78,17167.0,200.2287,200.2679,200.1206,200.1599,17167.0
2024-02-23 15:40:00,203.75,203.83,203.67,203.71,11585.0,200.1304,200.209,200.0519,200.0911,11585.0
2024-02-23 15:45:00,203.7,203.94,203.7,203.86,17333.0,200.0813,200.3171,200.0813,200.2385,17333.0
2024-02-23 15:50:00,203.87,203.98,203.59,203.64,19725.0,200.2483,200.3563,199.9733,200.0224,19725.0
2024-02-23 15:55:00,203.65,203.84,203.59,203.63,65046.0,200.0322,200.2188,199.9733,200.0126,65046.0
2024-02-26 09:30:00,203.84,204.19,203.69,203.69,12431.0,200.2188,200.5626,200.0715,200.0715,12431.0
2024-02-26 09:35:00,203.7,204.3,203.7,203.76,5775.0,200.0813,200.6707,200.0813,200.1403,5775.0
2024-02-26 09:40:00,203.8,204.14,203.69,204.13,2858.0,200.1795,200.5135,200.0715,200.5037,2858.0
2024-02-26 09:45:00,204.16,204.4,203.94,204.07,4047.0,200.5331,200.7689,200.3171,200.4447,4047.0
2024-02-26 09:50:00,204.02,204.41,204.02,204.21,2912.0,200.3956,200.7787,200.3956,200.5823,2912.0
2024-02-26 09:55:00,204.22,204.55,203.91,204.55,7874.0,200.5921,200.9162,200.2876,200.9162,7874.0
2024-02-26 10:00:00,204.39,204.44,203.85,203.88,16316.0,200.7591,200.8082,200.2287,200.2581,16316.0
2024-02-26 10:05:00,203.91,204.29,203.9,204.29,3468.0,200.2876,200.6608,200.2778,200.6608,3468.0
2024-02-26 10:10:00,204.23,204.31,204.15,204.21,3556.0,200.6019,200.6805,200.5233,200.5823,3556.0
2024-02-26 10:15:00,204.25,204.26,203.96,203.99,7345.0,200.6216,200.6314,200.3367,200.3662,7345.0
2024-02-26 10:20:00,203.9,203.98,203.72,203.96,3029.0,200.2778,200.3563,200.101,200.3367,3029.0
2024-02-26 10:25:00,204.05,204.05,203.54,203.56,8182.0,200.4251,200.4251,199.9242,199.9438,8182.0
2024-02-26 10:30:00,203.54,203.57,203.4,203.53,4256.0,199.9242,199.9536,199.7867,199.9143,4256.0
2024-02-26 10:35:00,203.5,203.54,203.46,203.52,1600.0,199.8849,199.9242,199.8456,199.9045,1600.0
2024-02-26 10:40:00,203.61,203.61,203.34,203.49,4025.0,199.9929,199.9929,199.7277,199.8751,4025.0
2024-02-26 10:45:00,203.57,203.57,203.32,203.42,8901.0,199.9536,199.9536,199.7081,199.8063,8901.0
2024-02-26 10:50:00,203.36,203.46,203.36,203.46,1110.0,199.7474,199.8456,199.7474,199.8456,1110.0
2024-02-26 10:55:00,203.56,203.61,203.42,203.43,3181.0,199.9438,199.9929,199.8063,199.8161,3181.0
2024-02-26 11:00:00,203.5,203.66,203.5,203.66,11524.0,199.8849,200.042,199.8849,200.042,11524.0
2024-02-26 11:05:00,203.64,203.66,203.49,203.51,1701.0,200.0224,200.042,199.8751,199.8947,1701.0
2024-02-26 11:10:00,203.58,203.64,203.52,203.55,2550.0,199.9635,200.0224,199.9045,199.934,2550.0
2024-02-26 11:15:00,203.63,203.81,203.6,203.68,4822.0,200.0126,200.1894,199.9831,200.0617,4822.0
2024-02-26 11:20:00,203.69,203.73,203.65,203.68,3360.0,200.0715,200.1108,200.0322,200.0617,3360.0
2024-02-26 11:25:00,203.63,203.67,203.51,203.58,4591.0,200.0126,200.0519,199.8947,199.9635,4591.0
2024-02-26 11:30:00,203.59,203.78,203.59,203.69,3721.0,199.9733,200.1599,199.9733,200.0715,3721.0
2024-02-26 11:35:00,203.64,203.91,203.59,203.79,5509.0,200.0224,200.2876,199.9733,200.1697,5509.0
2024-02-26 11:40:00,203.84,203.98,203.83,203.95,3682.0,200.2188,200.3563,200.209,200.3269,3682.0
2024-02-26 11:45:00,204.02,204.14,204.01,204.02,2749.0,200.3956,200.5135,200.3858,200.3956,2749.0
2024-02-26 11:50:00,204.01,204.07,204.0,204.0,2121.0,200.3858,200.4447,200.376,200.376,2121.0
2024-02-26 11:55:00,204.03,204.08,204.01,204.07,1876.0,200.4055,200.4546,200.3858,200.4447,1876.0
2024-02-26 12:00:00,204.05,204.05,203.89,203.89,4618.0,200.4251,200.4251,200.2679,200.2679,4618.0
2024-02-26 12:05:00,203.91,203.98,203.88,203.96,3939.0,200.2876,200.3563,200.2581,200.3367,3939.0
2024-02-26 12:10:00,203.98,204.0,203.97,203.99,1414.0,200.3563,200.376,200.3465,200.3662,1414.0
2024-02-26 12:15:00,203.99,204.02,203.94,203.97,2870.0,200.3662,200.3956,200.3171,200.3465,2870.0
2024-02-26 12:20:00,203.95,203.99,203.94,203.97,1900.0,200.3269,200.3662,200.3171,200.3465,1900.0
2024-02-26 12:25:00,203.97,203.97,203.93,203.93,2618.0,200.3465,200.3465,200.3072,200.3072,2618.0
2024-02-26 12:30:00,203.97,203.97,203.81,203.91,3516.0,200.3465,200.3465,200.1894,200.2876,3516.0
2024-02-26 12:35:00,203.88,203.88,203.64,203.64,1903.0,200.2581,200.2581,200.0224,200.0224,1903.0
2024-02-26 12:40:00,203.67,203.7,203.62,203.7,807.0,200.0519,200.0813,200.0027,200.0813,807.0
2024-02-26 12:45:00,203.73,203.82,203.72,203.81,1200.0,200.1108,200.1992,200.101,200.1894,1200.0
2024-02-26 12:50:00,203.79,203.79,203.72,203.73,1831.0,200.1697,200.1697,200.101,200.1108,1831.0
2024-02-26 12:55:00,203.77,203.8,203.66,203.69,1881.0,200.1501,200.1795,200.042,200.0715,1881.0
2024-02-26 13:00:00,203.7,203.7,203.53,203.59,3681.0,200.0813,200.0813,199.9143,199.9733,3681.0
2024-02-26 13:05:00,203.59,203.61,203.53,203.58,2214.0,199.9733,199.9929,199.9143,199.9635,2214.0
2024-02-26 13:10:00,203.57,203.64,203.57,203.64,1052.0,199.9536,200.0224,199.9536,200.0224,1052.0
2024-02-26 13:15:00,203.68,203.73,203.65,203.65,2797.0,200.0617,200.1108,200.0322,200.0322,2797.0
2024-02-26 13:20:00,203.63,203.66,203.5,203.51,3525.0,200.0126,200.042,199.8849,199.8947,3525.0
2024-02-26 13:25:00,203.58,203.58,203.42,203.54,1422.0,199.9635,199.9635,199.8063,199.9242,1422.0
2024-02-26 13:30:00,203.45,203.45,203.22,203.22,2423.0,199.8358,199.8358,199.6098,199.6098,2423.0
2024-02-26 13:35:00,203.27,203.27,203.21,203.25,1253.0,199.659,199.659,199.6,199.6393,1253.0
2024-02-26 13:40:00,203.29,203.45,203.29,203.38,3565.0,199.6786,199.8358,199.6786,199.767,3565.0
2024-02-26 13:45:00,203.37,203.43,203.36,203.41,3701.0,199.7572,199.8161,199.7474,199.7965,3701.0
2024-02-26 13:50:00,203.36,203.45,203.35,203.42,5047.0,199.7474,199.8358,199.7375,199.8063,5047.0
2024-02-26 13:55:00,203.4,203.48,203.4,203.47,1228.0,199.7867,199.8652,199.7867,199.8554,1228.0
2024-02-26 14:00:00,203.48,203.56,203.45,203.56,2282.0,199.8652,199.9438,199.8358,199.9438,2282.0
2024-02-26 14:05:00,203.55,203.58,203.5,203.53,5172.0,199.934,199.9635,199.8849,199.9143,5172.0
2024-02-26 14:10:00,203.5,203.54,203.3,203.35,13848.0,199.8849,199.9242,199.6884,199.7375,13848.0
2024-02-26 14:15:00,203.3,203.43,203.16,203.43,4919.0,199.6884,199.8161,199.5509,199.8161,4919.0
2024-02-26 14:20:00,203.43,203.51,203.43,203.51,1614.0,199.8161,199.8947,199.8161,199.8947,1614.0
2024-02-26 14:25:00,203.49,203.56,203.48,203.56,1871.0,199.8751,199.9438,199.8652,199.9438,1871.0
2024-02-26 14:30:00,203.55,203.64,203.55,203.62,2964.0,199.934,200.0224,199.934,200.0027,2964.0
2024-02-26 14:35:00,203.65,203.67,203.45,203.47,2400.0,200.0322,200.0519,199.8358,199.8554,2400.0
2024-02-26 14:40:00,203.5,203.5,203.43,203.46,717.0,199.8849,199.8849,199.8161,199.8456,717.0
2024-02-26 14:45:00,203.5,203.58,203.47,203.58,2777.0,199.8849,199.9635,199.8554,199.9635,2777.0
2024-02-26 14:50:00,203.65,203.72,203.65,203.67,2576.0,200.0322,200.101,200.0322,200.0519,2576.0
2024-02-26 14:55:00,203.74,203.78,203.7,203.71,47111.0,200.1206,200.1599,200.0813,200.0911,47111.0
2024-02-26 15:00:00,203.81,203.91,203.77,203.9,2694.0,200.1894,200.2876,200.1501,200.2778,2694.0
2024-02-26 15:05:00,203.89,204.01,203.89,204.01,3746.0,200.2679,200.3858,200.2679,200.3858,3746.0
2024-02-26 15:10:00,204.03,204.03,203.83,203.84,2936.0,200.4055,200.4055,200.209,200.2188,2936.0
2024-02-26 15:15:00,203.79,203.9,203.77,203.9,4106.0,200.1697,200.2778,200.1501,200.2778,4106.0
2024-02-26 15:20:00,203.91,204.0,203.86,203.99,6523.0,200.2876,200.376,200.2385,200.3662,6523.0
2024-02-26 15:25:00,203.99,204.04,203.96,204.04,6749.0,200.3662,200.4153,200.3367,200.4153,6749.0
2024-02-26 15:30:00,204.06,204.1,203.81,203.81,26834.0,200.4349,200.4742,200.1894,200.1894,26834.0
2024-02-26 15:35:00,203.83,203.83,203.68,203.68,3660.0,200.209,200.209,200.0617,200.0617,3660.0
2024-02-26 15:40:00,203.65,203.74,203.61,203.68,10490.0,200.0322,200.1206,199.9929,200.0617,10490.0
2024-02-26 15:45:00,203.66,203.73,203.55,203.71,6344.0,200.042,200.1108,199.934,200.0911,6344.0
2024-02-26 15:50:00,203.76,203.79,203.4,203.51,10853.0,200.1403,200.1697,199.7867,199.8947,10853.0
2024-02-26 15:55:00,203.5,203.66,203.42,203.45,46812.0,199.8849,200.042,199.8063,199.8358,46812.0
2024-02-27 09:30:00,202.22,202.92,202.22,202.92,14934.0,198.6276,199.3152,198.6276,199.3152,14934.0
2024-02-27 09:35:00,202.31,202.88,202.31,202.88,3474.0,198.716,199.2759,198.716,199.2759,3474.0
2024-02-27 09:40:00,202.79,203.37,202.64,203.34,4271.0,199.1875,199.7572,199.0402,199.7277,4271.0
2024-02-27 09:45:00,203.27,203.33,202.94,203.22,5516.0,199.659,199.7179,199.3348,199.6098,5516.0
2024-02-27 09:50:00,203.09,203.52,203.09,203.17,5565.0,199.4822,199.9045,199.4822,199.5607,5565.0
2024-02-27 09:55:00,203.37,203.42,203.19,203.37,2088.0,199.7572,199.8063,199.5804,199.7572,2088.0
2024-02-27 10:00:00,203.44,203.82,203.07,203.07,15987.0,199.8259,200.1992,199.4625,199.4625,15987.0
2024-02-27 10:05:00,203.07,203.22,202.83,203.18,2037.0,199.4625,199.6098,199.2268,199.5706,2037.0
2024-02-27 10:10:00,203.1,203.25,203.07,203.1,2017.0,199.492,199.6393,199.4625,199.492,2017.0
2024-02-27 10:15:00,203.14,203.33,203.08,203.18,1731.0,199.5313,199.7179,199.4723,199.5706,1731.0
2024-02-27 10:20:00,203.18,203.36,203.09,203.27,2610.0,199.5706,199.7474,199.4822,199.659,2610.0
2024-02-27 10:25:00,203.29,203.29,203.17,203.27,973.0,199.6786,199.6786,199.5607,199.659,973.0
2024-02-27 10:30:00,203.23,203.24,203.02,203.1,1919.0,199.6197,199.6295,199.4134,199.492,1919.0
2024-02-27 10:35:00,203.05,203.18,203.0,203.17,867.0,199.4429,199.5706,199.3938,199.5607,867.0
2024-02-27 10:40:00,203.11,203.17,202.9,203.16,3856.0,199.5018,199.5607,199.2955,199.5509,3856.0
2024-02-27 10:45:00,203.17,203.3,203.17,203.21,4727.0,199.5607,199.6884,199.5607,199.6,4727.0
2024-02-27 10:50:00,203.15,203.32,203.15,203.28,1848.0,199.5411,199.7081,199.5411,199.6688,1848.0
2024-02-27 10:55:00,203.29,203.29,203.07,203.1,3252.0,199.6786,199.6786,199.4625,199.492,3252.0
2024-02-27 11:00:00,203.11,203.15,203.01,203.06,3454.0,199.5018,199.5411,199.4036,199.4527,3454.0
2024-02-27 11:05:00,202.99,203.03,202.98,202.99,1567.0,199.3839,199.4232,199.3741,199.3839,1567.0
2024-02-27 11:10:00,203.01,203.01,202.92,202.99,1200.0,199.4036,199.4036,199.3152,199.3839,1200.0
2024-02-27 11:15:00,203.04,203.04,202.9,202.95,1950.0,199.433,199.433,199.2955,199.3446,1950.0
2024-02-27 11:20:00,202.97,203.0,202.81,202.97,2430.0,199.3643,199.3938,199.2071,199.3643,2430.0
2024-02-27 11:25:00,203.03,203.03,202.83,202.92,3182.0,199.4232,199.4232,199.2268,199.3152,3182.0
2024-02-27 11:30:00,202.92,203.15,202.92,202.99,2495.0,199.3152,199.5411,199.3152,199.3839,2495.0
2024-02-27 11:35:00,202.85,202.85,202.69,202.69,2202.0,199.2464,199.2464,199.0893,199.0893,2202.0
2024-02-27 11:40:00,202.83,202.84,202.69,202.84,4319.0,199.2268,199.2366,199.0893,199.2366,4319.0
2024-02-27 11:45:00,202.84,202.97,202.81,202.87,5410.0,199.2366,199.3643,199.2071,199.2661,5410.0
2024-02-27 11:50:00,202.92,202.96,202.86,202.88,1672.0,199.3152,199.3545,199.2562,199.2759,1672.0
2024-02-27 11:55:00,202.85,202.85,202.74,202.77,4238.0,199.2464,199.2464,199.1384,199.1678,4238.0
2024-02-27 12:00:00,202.74,202.79,202.74,202.76,3587.0,199.1384,199.1875,199.1384,199.158,3587.0
2024-02-27 12:05:00,202.76,202.8,202.61,202.61,3965.0,199.158,199.1973,199.0107,199.0107,3965.0
2024-02-27 12:10:00,202.65,202.65,202.54,202.54,2720.0,199.05,199.05,198.9419,198.9419,2720.0
2024-02-27 12:15:00,202.6,202.61,202.47,202.58,4900.0,199.0009,199.0107,198.8732,198.9812,4900.0
2024-02-27 12:20:00,202.62,202.62,202.5,202.58,2799.0,199.0205,199.0205,198.9026,198.9812,2799.0
2024-02-27 12:25:00,202.56,202.63,202.56,202.56,1400.0,198.9616,199.0303,198.9616,198.9616,1400.0
2024-02-27 12:30:00,202.56,202.67,202.53,202.62,2554.0,198.9616,199.0696,198.9321,199.0205,2554.0
2024-02-27 12:35:00,202.63,202.63,202.5,202.55,2305.0,199.0303,199.0303,198.9026,198.9518,2305.0
2024-02-27 12:40:00,202.56,202.59,202.51,202.56,2686.0,198.9616,198.991,198.9125,198.9616,2686.0
2024-02-27 12:45:00,202.58,202.71,202.58,202.7,2803.0,198.9812,199.1089,198.9812,199.0991,2803.0
2024-02-27 12:50:00,202.75,202.83,202.61,202.74,3780.0,199.1482,199.2268,199.0107,199.1384,3780.0
2024-02-27 12:55:00,202.81,202.81,202.62,202.66,3552.0,199.2071,199.2071,199.0205,199.0598,3552.0
2024-02-27 13:00:00,202.63,202.86,202.63,202.8,3193.0,199.0303,199.2562,199.0303,199.1973,3193.0
2024-02-27 13:05:00,202.76,202.78,202.61,202.67,3021.0,199.158,199.1777,199.0107,199.0696,3021.0
2024-02-27 13:10:00,202.75,202.75,202.66,202.7,2331.0,199.1482,199.1482,199.0598,199.0991,2331.0
2024-02-27 13:15:00,202.73,202.75,202.66,202.68,1700.0,199.1286,199.1482,199.0598,199.0794,1700.0
2024-02-27 13:20:00,202.69,202.75,202.63,202.71,8730.0,199.0893,199.1482,199.0303,199.1089,8730.0
2024-02-27 13:25:00,202.68,202.69,202.64,202.65,2160.0,199.0794,199.0893,199.0402,199.05,2160.0
2024-02-27 13:30:00,202.63,202.66,202.6,202.63,1507.0,199.0303,199.0598,199.0009,199.0303,1507.0
2024-02-27 13:35:00,202.58,202.66,202.53,202.66,2349.0,198.9812,199.0598,198.9321,199.0598,2349.0
2024-02-27 13:40:00,202.66,202.66,202.57,202.62,2610.0,199.0598,199.0598,198.9714,199.0205,2610.0
2024-02-27 13:45:00,202.57,202.62,202.53,202.62,2266.0,198.9714,199.0205,198.9321,199.0205,2266.0
2024-02-27 13:50:00,202.59,202.67,202.59,202.61,3836.0,198.991,199.0696,198.991,199.0107,3836.0
2024-02-27 13:55:00,202.68,202.69,202.57,202.66,3421.0,199.0794,199.0893,198.9714,199.0598,3421.0
2024-02-27 14:00:00,202.69,202.72,202.65,202.68,3928.0,199.0893,199.1187,199.05,199.0794,3928.0
2024-02-27 14:05:00,202.65,202.7,202.58,202.6,5291.0,199.05,199.0991,198.9812,199.0009,5291.0
2024-02-27 14:10:00,202.61,202.61,202.45,202.51,2436.0,199.0107,199.0107,198.8535,198.9125,2436.0
2024-02-27 14:15:00,202.48,202.62,202.48,202.48,6567.0,198.883,199.0205,198.883,198.883,6567.0
2024-02-27 14:20:00,202.49,202.5,202.38,202.43,5897.0,198.8928,198.9026,198.7848,198.8339,5897.0
2024-02-27 14:25:00,202.44,202.44,202.32,202.33,7884.0,198.8437,198.8437,198.7258,198.7357,7884.0
2024-02-27 14:30:00,202.37,202.41,202.34,202.39,6917.0,198.7749,198.8142,198.7455,198.7946,6917.0
2024-02-27 14:35:00,202.36,202.4,202.22,202.27,5239.0,198.7651,198.8044,198.6276,198.6767,5239.0
2024-02-27 14:40:00,202.24,202.27,202.17,202.17,3896.0,198.6473,198.6767,198.5785,198.5785,3896.0
2024-02-27 14:45:00,202.15,202.3,202.15,202.21,1840.0,198.5589,198.7062,198.5589,198.6178,1840.0
2024-02-27 14:50:00,202.21,202.38,202.15,202.35,4442.0,198.6178,198.7848,198.5589,198.7553,4442.0
2024-02-27 14:55:00,202.4,202.49,202.39,202.48,3387.0,198.8044,198.8928,198.7946,198.883,3387.0
2024-02-27 15:00:00,202.54,202.67,202.53,202.61,3932.0,198.9419,199.0696,198.9321,199.0107,3932.0
2024-02-27 15:05:00,202.62,202.62,202.47,202.47,1681.0,199.0205,199.0205,198.8732,198.8732,1681.0
2024-02-27 15:10:00,202.42,202.5,202.36,202.45,2735.0,198.8241,198.9026,198.7651,198.8535,2735.0
2024-02-27 15:15:00,202.43,202.43,202.29,202.34,3392.0,198.8339,198.8339,198.6964,198.7455,3392.0
2024-02-27 15:20:00,202.34,202.44,202.33,202.43,2334.0,198.7455,198.8437,198.7357,198.8339,2334.0
2024-02-27 15:25:00,202.44,202.51,202.36,202.42,3827.0,198.8437,198.9125,198.7651,198.8241,3827.0
2024-02-27 15:30:00,202.42,202.62,202.38,202.57,12663.0,198.8241,199.0205,198.7848,198.9714,12663.0
2024-02-27 15:35:00,202.59,202.64,202.56,202.62,3145.0,198.991,199.0402,198.9616,199.0205,3145.0
2024-02-27 15:40:00,202.62,202.86,202.62,202.82,5398.0,199.0205,199.2562,199.0205,199.217,5398.0
2024-02-27 15:45:00,202.81,202.99,202.78,202.97,7687.0,199.2071,199.3839,199.1777,199.3643,7687.0
2024-02-27 15:50:00,202.93,203.05,202.82,203.02,13166.0,199.325,199.4429,199.217,199.4134,13166.0
2024-02-27 15:55:00,203.01,203.33,203.0,203.2,32956.0,199.4036,199.7179,199.3938,199.5902,32956.0
2024-02-28 09:30:00,203.56,204.26,203.3,204.26,21803.0,199.9438,200.6314,199.6884,200.6314,21803.0
2024-02-28 09:35:00,204.49,204.58,204.25,204.41,5945.0,200.8573,200.9457,200.6216,200.7787,5945.0
2024-02-28 09:40:00,204.36,204.43,204.21,204.36,5448.0,200.7296,200.7984,200.5823,200.7296,5448.0
2024-02-28 09:45:00,204.25,204.57,204.25,204.54,8080.0,200.6216,200.9359,200.6216,200.9064,8080.0
2024-02-28 09:50:00,204.42,204.47,204.21,204.29,3415.0,200.7885,200.8376,200.5823,200.6608,3415.0
2024-02-28 09:55:00,204.21,204.38,204.02,204.1,3652.0,200.5823,200.7492,200.3956,200.4742,3652.0
2024-02-28 10:00:00,204.12,204.36,204.06,204.36,4658.0,200.4939,200.7296,200.4349,200.7296,4658.0
2024-02-28 10:05:00,204.39,204.73,204.19,204.2,8966.0,200.7591,201.093,200.5626,200.5724,8966.0
2024-02-28 10:10:00,204.3,204.36,204.24,204.27,4043.0,200.6707,200.7296,200.6117,200.6412,4043.0
2024-02-28 10:15:00,204.34,204.45,204.27,204.42,3446.0,200.71,200.818,200.6412,200.7885,3446.0
2024-02-28 10:20:00,204.42,204.67,204.37,204.62,3257.0,200.7885,201.0341,200.7394,200.985,3257.0
2024-02-28 10:25:00,204.66,204.83,204.56,204.74,9606.0,201.0243,201.1912,200.926,201.1028,9606.0
2024-02-28 10:30:00,204.74,204.95,204.72,204.95,5876.0,201.1028,201.3091,201.0832,201.3091,5876.0
2024-02-28 10:35:00,204.9,204.99,204.76,204.95,2732.0,201.26,201.3484,201.1225,201.3091,2732.0
2024-02-28 10:40:00,204.97,204.98,204.8,204.91,1689.0,201.3288,201.3386,201.1618,201.2698,1689.0
2024-02-28 10:45:00,204.84,205.11,204.84,204.93,4288.0,201.2011,201.4663,201.2011,201.2895,4288.0
2024-02-28 10:50:00,204.96,205.15,204.86,205.01,4794.0,201.3189,201.5056,201.2207,201.368,4794.0
2024-02-28 10:55:00,205.01,205.24,204.97,205.24,3364.0,201.368,201.594,201.3288,201.594,3364.0
2024-02-28 11:00:00,205.16,205.3,205.09,205.29,5320.0,201.5154,201.6529,201.4466,201.6431,5320.0
2024-02-28 11:05:00,205.36,205.41,205.24,205.32,1924.0,201.7118,201.7609,201.594,201.6725,1924.0
2024-02-28 11:10:00,205.38,205.45,205.32,205.42,3168.0,201.7315,201.8002,201.6725,201.7708,3168.0
2024-02-28 11:15:00,205.42,205.44,205.31,205.39,4840.0,201.7708,201.7904,201.6627,201.7413,4840.0
2024-02-28 11:20:00,205.39,205.44,205.2,205.42,8880.0,201.7413,201.7904,201.5547,201.7708,8880.0
2024-02-28 11:25:00,205.47,205.53,205.31,205.31,5264.0,201.8199,201.8788,201.6627,201.6627,5264.0
2024-02-28 11:30:00,205.34,205.39,205.1,205.36,4772.0,201.6922,201.7413,201.4565,201.7118,4772.0
2024-02-28 11:35:00,205.42,205.52,205.4,205.41,4972.0,201.7708,201.869,201.7511,201.7609,4972.0
2024-02-28 11:40:00,205.49,205.51,205.35,205.44,8816.0,201.8395,201.8592,201.702,201.7904,8816.0
2024-02-28 11:45:00,205.52,205.67,205.52,205.65,5126.0,201.869,202.0163,201.869,201.9967,5126.0
2024-02-28 11:50:00,205.65,205.65,205.43,205.53,2800.0,201.9967,201.9967,201.7806,201.8788,2800.0
2024-02-28 11:55:00,205.44,205.6,205.44,205.45,6159.0,201.7904,201.9476,201.7904,201.8002,6159.0
2024-02-28 12:00:00,205.49,205.65,205.49,205.59,5556.0,201.8395,201.9967,201.8395,201.9377,5556.0
2024-02-28 12:05:00,205.56,205.56,205.39,205.44,2100.0,201.9083,201.9083,201.7413,201.7904,2100.0
2024-02-28 12:10:00,205.39,205.52,205.28,205.28,6620.0,201.7413,201.869,201.6333,201.6333,6620.0
2024-02-28 12:15:00,205.32,205.46,205.25,205.4,8294.0,201.6725,201.8101,201.6038,201.7511,8294.0
2024-02-28 12:20:00,205.44,205.48,205.35,205.43,17860.0,201.7904,201.8297,201.702,201.7806,17860.0
2024-02-28 12:25:00,205.35,205.35,205.18,205.32,4387.0,201.702,201.702,201.535,201.6725,4387.0
2024-02-28 12:30:00,205.3,205.42,205.28,205.41,4517.0,201.6529,201.7708,201.6333,201.7609,4517.0
2024-02-28 12:35:00,205.42,205.48,205.41,205.47,3015.0,201.7708,201.8297,201.7609,201.8199,3015.0
2024-02-28 12:40:00,205.48,205.57,205.44,205.53,3179.0,201.8297,201.9181,201.7904,201.8788,3179.0
2024-02-28 12:45:00,205.56,205.61,205.55,205.57,3026.0,201.9083,201.9574,201.8985,201.9181,3026.0
2024-02-28 12:50:00,205.56,205.56,205.43,205.43,1552.0,201.9083,201.9083,201.7806,201.7806,1552.0
2024-02-28 12:55:00,205.46,205.59,205.45,205.59,4378.0,201.8101,201.9377,201.8002,201.9377,4378.0
2024-02-28 13:00:00,205.59,205.88,205.57,205.83,5777.0,201.9377,202.2226,201.9181,202.1735,5777.0
2024-02-28 13:05:00,205.77,205.77,205.57,205.58,1200.0,202.1145,202.1145,201.9181,201.9279,1200.0
2024-02-28 13:10:00,205.49,205.64,205.45,205.64,2350.0,201.8395,201.9869,201.8002,201.9869,2350.0
2024-02-28 13:15:00,205.63,205.71,205.57,205.57,1000.0,201.977,202.0556,201.9181,201.9181,1000.0
2024-02-28 13:20:00,205.56,205.73,205.56,205.65,3166.0,201.9083,202.0753,201.9083,201.9967,3166.0
2024-02-28 13:25:00,205.67,205.74,205.57,205.58,1928.0,202.0163,202.0851,201.9181,201.9279,1928.0
2024-02-28 13:30:00,205.63,205.77,205.63,205.75,6789.0,201.977,202.1145,201.977,202.0949,6789.0
2024-02-28 13:35:00,205.72,205.8,205.71,205.72,2311.0,202.0654,202.144,202.0556,202.0654,2311.0
2024-02-28 13:40:00,205.68,205.68,205.48,205.55,1085.0,202.0261,202.0261,201.8297,201.8985,1085.0
2024-02-28 13:45:00,205.49,205.64,205.45,205.64,3799.0,201.8395,201.9869,201.8002,201.9869,3799.0
2024-02-28 13:50:00,205.65,205.72,205.61,205.7,1194.0,201.9967,202.0654,201.9574,202.0458,1194.0
2024-02-28 13:55:00,205.75,205.75,205.6,205.63,1626.0,202.0949,202.0949,201.9476,201.977,1626.0
2024-02-28 14:00:00,205.65,205.65,205.47,205.55,2401.0,201.9967,201.9967,201.8199,201.8985,2401.0
2024-02-28 14:05:00,205.53,205.56,205.48,205.53,3303.0,201.8788,201.9083,201.8297,201.8788,3303.0
2024-02-28 14:10:00,205.5,205.51,205.37,205.39,5005.0,201.8493,201.8592,201.7217,201.7413,5005.0
2024-02-28 14:15:00,205.39,205.59,205.38,205.59,5904.0,201.7413,201.9377,201.7315,201.9377,5904.0
2024-02-28 14:20:00,205.55,205.82,205.55,205.76,5185.0,201.8985,202.1637,201.8985,202.1047,5185.0
2024-02-28 14:25:00,205.71,205.8,205.71,205.8,2119.0,202.0556,202.144,202.0556,202.144,2119.0
2024-02-28 14:30:00,205.8,205.86,205.75,205.79,3735.0,202.144,202.2029,202.0949,202.1342,3735.0
2024-02-28 14:35:00,205.79,205.95,205.71,205.94,6778.0,202.1342,202.2913,202.0556,202.2815,6778.0
2024-02-28 14:40:00,205.95,205.97,205.83,205.83,2679.0,202.2913,202.311,202.1735,202.1735,2679.0
2024-02-28 14:45:00,205.83,205.9,205.71,205.76,2508.0,202.1735,202.2422,202.0556,202.1047,2508.0
2024-02-28 14:50:00,205.76,205.88,205.75,205.85,6697.0,202.1047,202.2226,202.0949,202.1931,6697.0
2024-02-28 14:55:00,205.86,205.95,205.84,205.84,2704.0,202.2029,202.2913,202.1833,202.1833,2704.0
2024-02-28 15:00:00,205.88,206.06,205.84,206.03,5610.0,202.2226,202.3994,202.1833,202.3699,5610.0
2024-02-28 15:05:00,206.03,206.03,205.72,205.74,9456.0,202.3699,202.3699,202.0654,202.0851,9456.0
2024-02-28 15:10:00,205.75,205.82,205.67,205.76,5143.0,202.0949,202.1637,202.0163,202.1047,5143.0
2024-02-28 15:15:00,205.72,205.88,205.69,205.78,6118.0,202.0654,202.2226,202.036,202.1244,6118.0
2024-02-28 15:20:00,205.77,205.82,205.66,205.77,4711.0,202.1145,202.1637,202.0065,202.1145,4711.0
2024-02-28 15:25:00,205.8,205.89,205.75,205.87,5284.0,202.144,202.2324,202.0949,202.2128,5284.0
2024-02-28 15:30:00,205.87,205.96,205.83,205.91,6758.0,202.2128,202.3012,202.1735,202.2521,6758.0
2024-02-28 15:35:00,205.93,206.07,205.89,206.02,8891.0,202.2717,202.4092,202.2324,202.3601,8891.0
2024-02-28 15:40:00,205.99,206.03,205.86,205.88,10961.0,202.3306,202.3699,202.2029,202.2226,10961.0
2024-02-28 15:45:00,205.89,206.05,205.68,206.0,14212.0,202.2324,202.3896,202.0261,202.3405,14212.0
2024-02-28 15:50:00,206.0,206.1,205.83,205.9,26467.0,202.3405,202.4387,202.1735,202.2422,26467.0
2024-02-28 15:55:00,205.91,206.18,205.88,206.11,61101.0,202.2521,202.5173,202.2226,202.4485,61101.0
2024-02-29 09:30:00,204.14,205.99,204.13,204.66,79513.0,200.5135,202.3306,200.5037,201.0243,79513.0
2024-02-29 09:35:00,204.65,204.74,203.64,203.79,18738.0,201.0144,201.1028,200.0224,200.1697,18738.0
2024-02-29 09:40:00,203.85,203.89,201.99,202.22,77353.0,200.2287,200.2679,198.4017,198.6276,77353.0
2024-02-29 09:45:00,202.4,203.04,202.4,202.68,17156.0,198.8044,199.433,198.8044,199.0794,17156.0
2024-02-29 09:50:00,202.81,202.82,202.17,202.46,15743.0,199.2071,199.217,198.5785,198.8633,15743.0
2024-02-29 09:55:00,202.41,202.45,201.87,202.15,13623.0,198.8142,198.8535,198.2838,198.5589,13623.0
2024-02-29 10:00:00,202.38,202.44,200.98,201.05,9331.0,198.7848,198.8437,197.4096,197.4784,9331.0
2024-02-29 10:05:00,201.08,201.67,200.81,201.67,20490.0,197.5079,198.0874,197.2427,198.0874,20490.0
2024-02-29 10:10:00,201.6,201.6,201.17,201.23,5733.0,198.0186,198.0186,197.5963,197.6552,5733.0
2024-02-29 10:15:00,201.21,201.35,201.03,201.19,6060.0,197.6356,197.7731,197.4588,197.6159,6060.0
2024-02-29 10:20:00,201.18,201.76,201.15,201.7,9114.0,197.6061,198.1758,197.5766,198.1169,9114.0
2024-02-29 10:25:00,201.7,201.7,201.35,201.36,5426.0,198.1169,198.1169,197.7731,197.7829,5426.0
2024-02-29 10:30:00,201.39,201.72,201.36,201.72,11523.0,197.8124,198.1365,197.7829,198.1365,11523.0
2024-02-29 10:35:00,201.75,201.9,201.72,201.83,9041.0,198.166,198.3133,198.1365,198.2445,9041.0
2024-02-29 10:40:00,201.89,201.97,201.63,201.73,9384.0,198.3035,198.3821,198.0481,198.1463,9384.0
2024-02-29 10:45:00,201.67,201.75,201.42,201.56,9633.0,198.0874,198.166,197.8418,197.9793,9633.0
2024-02-29 10:50:00,201.59,201.71,201.38,201.38,8241.0,198.0088,198.1267,197.8025,197.8025,8241.0
2024-02-29 10:55:00,201.34,201.57,201.3,201.48,10855.0,197.7632,197.9892,197.724,197.9008,10855.0
2024-02-29 11:00:00,201.5,201.73,201.41,201.67,7737.0,197.9204,198.1463,197.832,198.0874,7737.0
2024-02-29 11:05:00,201.62,201.76,201.58,201.73,4766.0,198.0383,198.1758,197.999,198.1463,4766.0
2024-02-29 11:10:00,201.73,201.73,201.5,201.59,6436.0,198.1463,198.1463,197.9204,198.0088,6436.0
2024-02-29 11:15:00,201.6,201.7,201.51,201.56,9923.0,198.0186,198.1169,197.9302,197.9793,9923.0
2024-02-29 11:20:00,201.56,201.79,201.54,201.65,9518.0,197.9793,198.2053,197.9597,198.0677,9518.0
2024-02-29 11:25:00,201.66,201.85,201.65,201.78,7276.0,198.0776,198.2642,198.0677,198.1954,7276.0
2024-02-29 11:30:00,201.73,201.77,201.44,201.47,6324.0,198.1463,198.1856,197.8615,197.8909,6324.0
2024-02-29 11:35:00,201.47,201.49,200.98,200.98,8149.0,197.8909,197.9106,197.4096,197.4096,8149.0
2024-02-29 11:40:00,200.98,201.06,200.85,200.91,5626.0,197.4096,197.4882,197.282,197.3409,5626.0
2024-02-29 11:45:00,200.96,200.96,200.75,200.75,10003.0,197.39,197.39,197.1837,197.1837,10003.0
2024-02-29 11:50:00,200.76,200.91,200.75,200.89,6692.0,197.1935,197.3409,197.1837,197.3212,6692.0
2024-02-29 11:55:00,200.91,201.0,200.84,200.9,6542.0,197.3409,197.4293,197.2721,197.3311,6542.0
2024-02-29 12:00:00,200.94,201.26,200.9,201.23,5146.0,197.3704,197.6847,197.3311,197.6552,5146.0
2024-02-29 12:05:00,201.19,201.29,201.12,201.19,7634.0,197.6159,197.7141,197.5472,197.6159,7634.0
2024-02-29 12:10:00,201.24,201.33,201.17,201.17,6541.0,197.665,197.7534,197.5963,197.5963,6541.0
2024-02-29 12:15:00,201.18,201.25,201.14,201.22,5196.0,197.6061,197.6748,197.5668,197.6454,5196.0
2024-02-29 12:20:00,201.26,201.36,201.22,201.31,7038.0,197.6847,197.7829,197.6454,197.7338,7038.0
2024-02-29 12:25:00,201.32,201.63,201.32,201.63,8611.0,197.7436,198.0481,197.7436,198.0481,8611.0
2024-02-29 12:30:00,201.57,201.64,201.4,201.45,4482.0,197.9892,198.0579,197.8222,197.8713,4482.0
2024-02-29 12:35:00,201.51,201.51,201.29,201.33,6655.0,197.9302,197.9302,197.7141,197.7534,6655.0
2024-02-29 12:40:00,201.35,201.46,201.32,201.4,6538.0,197.7731,197.8811,197.7436,197.8222,6538.0
2024-02-29 12:45:00,201.39,201.52,201.35,201.49,4770.0,197.8124,197.94,197.7731,197.9106,4770.0
2024-02-29 12:50:00,201.53,201.72,201.53,201.66,5287.0,197.9499,198.1365,197.9499,198.0776,5287.0
2024-02-29 12:55:00,201.63,201.63,201.45,201.45,3217.0,198.0481,198.0481,197.8713,197.8713,3217.0
2024-02-29 13:00:00,201.49,201.53,201.45,201.53,2695.0,197.9106,197.9499,197.8713,197.9499,2695.0
2024-02-29 13:05:00,201.52,201.63,201.52,201.6,2323.0,197.94,198.0481,197.94,198.0186,2323.0
2024-02-29 13:10:00,201.56,201.62,201.47,201.47,3121.0,197.9793,198.0383,197.8909,197.8909,3121.0
2024-02-29 13:15:00,201.49,201.49,201.41,201.41,6660.0,197.9106,197.9106,197.832,197.832,6660.0
2024-02-29 13:20:00,201.45,201.57,201.38,201.46,6399.0,197.8713,197.9892,197.8025,197.8811,6399.0
2024-02-29 13:25:00,201.46,201.53,201.41,201.5,5108.0,197.8811,197.9499,197.832,197.9204,5108.0
2024-02-29 13:30:00,201.5,201.61,201.45,201.54,5968.0,197.9204,198.0284,197.8713,197.9597,5968.0
2024-02-29 13:35:00,201.56,201.62,201.52,201.61,4990.0,197.9793,198.0383,197.94,198.0284,4990.0
2024-02-29 13:40:00,201.59,201.68,201.52,201.68,7279.0,198.0088,198.0972,197.94,198.0972,7279.0
2024-02-29 13:45:00,201.69,201.94,201.68,201.94,7419.0,198.107,198.3526,198.0972,198.3526,7419.0
2024-02-29 13:50:00,201.97,202.18,201.97,202.14,8791.0,198.3821,198.5883,198.3821,198.549,8791.0
2024-02-29 13:55:00,202.16,202.22,202.02,202.19,17717.0,198.5687,198.6276,198.4312,198.5981,17717.0
2024-02-29 14:00:00,202.23,202.38,202.14,202.33,12541.0,198.6374,198.7848,198.549,198.7357,12541.0
2024-02-29 14:05:00,202.33,202.33,202.16,202.23,9638.0,198.7357,198.7357,198.5687,198.6374,9638.0
2024-02-29 14:10:00,202.24,202.55,202.24,202.55,7075.0,198.6473,198.9518,198.6473,198.9518,7075.0
2024-02-29 14:15:00,202.5,202.62,202.45,202.51,9033.0,198.9026,199.0205,198.8535,198.9125,9033.0
2024-02-29 14:20:00,202.51,202.57,202.45,202.52,5854.0,198.9125,198.9714,198.8535,198.9223,5854.0
2024-02-29 14:25:00,202.49,202.54,202.38,202.47,19696.0,198.8928,198.9419,198.7848,198.8732,19696.0
2024-02-29 14:30:00,202.47,202.51,202.39,202.46,21259.0,198.8732,198.9125,198.7946,198.8633,21259.0
2024-02-29 14:35:00,202.47,202.6,202.43,202.58,20702.0,198.8732,199.0009,198.8339,198.9812,20702.0
2024-02-29 14:40:00,202.57,202.59,202.41,202.5,15358.0,198.9714,198.991,198.8142,198.9026,15358.0
2024-02-29 14:45:00,202.44,202.46,202.2,202.2,21680.0,198.8437,198.8633,198.608,198.608,21680.0
2024-02-29 14:50:00,202.19,202.28,201.9,201.9,8815.0,198.5981,198.6865,198.3133,198.3133,8815.0
2024-02-29 14:55:00,201.9,202.33,201.84,202.3,7752.0,198.3133,198.7357,198.2544,198.7062,7752.0
2024-02-29 15:00:00,202.3,202.37,202.16,202.31,4599.0,198.7062,198.7749,198.5687,198.716,4599.0
2024-02-29 15:05:00,202.35,202.4,202.27,202.39,5724.0,198.7553,198.8044,198.6767,198.7946,5724.0
2024-02-29 15:10:00,202.33,202.42,202.27,202.36,5988.0,198.7357,198.8241,198.6767,198.7651,5988.0
2024-02-29 15:15:00,202.4,202.48,202.32,202.48,7041.0,198.8044,198.883,198.7258,198.883,7041.0
2024-02-29 15:20:00,202.5,202.6,202.41,202.42,12657.0,198.9026,199.0009,198.8142,198.8241,12657.0
2024-02-29 15:25:00,202.44,202.47,202.4,202.45,7067.0,198.8437,198.8732,198.8044,198.8535,7067.0
2024-02-29 15:30:00,202.46,202.74,202.46,202.73,8365.0,198.8633,199.1384,198.8633,199.1286,8365.0
2024-02-29 15:35:00,202.75,202.88,202.71,202.8,6224.0,199.1482,199.2759,199.1089,199.1973,6224.0
2024-02-29 15:40:00,202.75,202.96,202.72,202.9,9804.0,199.1482,199.3545,199.1187,199.2955,9804.0
2024-02-29 15:45:00,202.91,203.0,202.86,202.86,19774.0,199.3054,199.3938,199.2562,199.2562,19774.0
2024-02-29 15:50:00,202.7,202.76,202.48,202.64,23163.0,199.0991,199.158,198.883,199.0402,23163.0
2024-02-29 15:55:00,202.64,202.72,202.06,202.07,138287.0,199.0402,199.1187,198.4705,198.4803,138287.0
2024-03-01 09:30:00,201.81,202.0,200.9,201.82,36042.0,198.2249,198.4115,197.3311,198.2347,36042.0
2024-03-01 09:35:00,202.08,202.66,202.01,202.17,10358.0,198.4901,199.0598,198.4213,198.5785,10358.0
2024-03-01 09:40:00,202.13,202.44,201.94,202.15,7278.0,198.5392,198.8437,198.3526,198.5589,7278.0
2024-03-01 09:45:00,202.31,202.31,201.93,201.99,7913.0,198.716,198.716,198.3428,198.4017,7913.0
2024-03-01 09:50:00,201.89,202.01,201.56,201.56,17877.0,198.3035,198.4213,197.9793,197.9793,17877.0
2024-03-01 09:55:00,201.58,201.99,201.55,201.66,18366.0,197.999,198.4017,197.9695,198.0776,18366.0
2024-03-01 10:00:00,201.74,202.16,201.43,201.43,15100.0,198.1561,198.5687,197.8516,197.8516,15100.0
2024-03-01 10:05:00,201.47,201.72,201.44,201.58,7286.0,197.8909,198.1365,197.8615,197.999,7286.0
2024-03-01 10:10:00,201.65,201.8,201.31,201.58,11821.0,198.0677,198.2151,197.7338,197.999,11821.0
2024-03-01 10:15:00,201.56,201.87,201.49,201.73,6495.0,197.9793,198.2838,197.9106,198.1463,6495.0
2024-03-01 10:20:00,201.73,201.96,201.54,201.73,9108.0,198.1463,198.3722,197.9597,198.1463,9108.0
2024-03-01 10:25:00,201.73,201.94,201.62,201.88,6994.0,198.1463,198.3526,198.0383,198.2937,6994.0
2024-03-01 10:30:00,201.79,201.79,201.46,201.51,8919.0,198.2053,198.2053,197.8811,197.9302,8919.0
2024-03-01 10:35:00,201.42,201.53,201.25,201.27,6484.0,197.8418,197.9499,197.6748,197.6945,6484.0
2024-03-01 10:40:00,201.32,201.35,201.09,201.14,7406.0,197.7436,197.7731,197.5177,197.5668,7406.0
2024-03-01 10:45:00,201.14,201.24,201.03,201.07,6114.0,197.5668,197.665,197.4588,197.498,6114.0
2024-03-01 10:50:00,201.08,201.43,201.07,201.21,8849.0,197.5079,197.8516,197.498,197.6356,8849.0
2024-03-01 10:55:00,201.25,201.3,201.11,201.25,7251.0,197.6748,197.724,197.5373,197.6748,7251.0
2024-03-01 11:00:00,201.28,201.61,201.28,201.61,3169.0,197.7043,198.0284,197.7043,198.0284,3169.0
2024-03-01 11:05:00,201.67,201.82,201.51,201.64,6466.0,198.0874,198.2347,197.9302,198.0579,6466.0
2024-03-01 11:10:00,201.63,201.68,201.48,201.58,5865.0,198.0481,198.0972,197.9008,197.999,5865.0
2024-03-01 11:15:00,201.65,201.69,201.56,201.66,3145.0,198.0677,198.107,197.9793,198.0776,3145.0
2024-03-01 11:20:00,201.61,201.83,201.5,201.63,7420.0,198.0284,198.2445,197.9204,198.0481,7420.0
2024-03-01 11:25:00,201.72,201.72,201.45,201.54,5000.0,198.1365,198.1365,197.8713,197.9597,5000.0
2024-03-01 11:30:00,201.55,201.55,201.22,201.28,4122.0,197.9695,197.9695,197.6454,197.7043,4122.0
2024-03-01 11:35:00,201.21,201.28,200.9,201.24,10065.0,197.6356,197.7043,197.3311,197.665,10065.0
2024-03-01 11:40:00,201.23,201.3,201.15,201.3,3863.0,197.6552,197.724,197.5766,197.724,3863.0
2024-03-01 11:45:00,201.33,201.56,201.33,201.56,8079.0,197.7534,197.9793,197.7534,197.9793,8079.0
2024-03-01 11:50:00,201.52,201.57,201.39,201.5,9096.0,197.94,197.9892,197.8124,197.9204,9096.0
2024-03-01 11:55:00,201.52,201.7,201.51,201.59,3881.0,197.94,198.1169,197.9302,198.0088,3881.0
2024-03-01 12:00:00,201.63,201.78,201.56,201.74,6028.0,198.0481,198.1954,197.9793,198.1561,6028.0
2024-03-01 12:05:00,201.67,201.84,201.63,201.71,4091.0,198.0874,198.2544,198.0481,198.1267,4091.0
2024-03-01 12:10:00,201.7,201.81,201.7,201.74,3270.0,198.1169,198.2249,198.1169,198.1561,3270.0
2024-03-01 12:15:00,201.77,201.83,201.68,201.81,4437.0,198.1856,198.2445,198.0972,198.2249,4437.0
2024-03-01 12:20:00,201.83,201.98,201.79,201.98,5804.0,198.2445,198.3919,198.2053,198.3919,5804.0
2024-03-01 12:25:00,201.9,201.98,201.84,201.85,3487.0,198.3133,198.3919,198.2544,198.2642,3487.0
2024-03-01 12:30:00,201.86,201.96,201.81,201.87,2625.0,198.274,198.3722,198.2249,198.2838,2625.0
2024-03-01 12:35:00,201.9,202.06,201.83,201.9,5298.0,198.3133,198.4705,198.2445,198.3133,5298.0
2024-03-01 12:40:00,201.88,201.98,201.79,201.91,4399.0,198.2937,198.3919,198.2053,198.3231,4399.0
2024-03-01 12:45:00,201.94,202.0,201.85,201.94,7661.0,198.3526,198.4115,198.2642,198.3526,7661.0
2024-03-01 12:50:00,201.97,202.12,201.96,202.04,2651.0,198.3821,198.5294,198.3722,198.4508,2651.0
2024-03-01 12:55:00,202.0,202.08,201.95,201.99,6668.0,198.4115,198.4901,198.3624,198.4017,6668.0
2024-03-01 13:00:00,201.96,201.98,201.77,201.85,7350.0,198.3722,198.3919,198.1856,198.2642,7350.0
2024-03-01 13:05:00,201.79,201.99,201.77,201.88,5510.0,198.2053,198.4017,198.1856,198.2937,5510.0
2024-03-01 13:10:00,201.9,201.9,201.71,201.71,4080.0,198.3133,198.3133,198.1267,198.1267,4080.0
2024-03-01 13:15:00,201.78,201.92,201.75,201.78,4258.0,198.1954,198.3329,198.166,198.1954,4258.0
2024-03-01 13:20:00,201.78,201.95,201.75,201.84,4276.0,198.1954,198.3624,198.166,198.2544,4276.0
2024-03-01 13:25:00,201.84,201.9,201.78,201.87,3484.0,198.2544,198.3133,198.1954,198.2838,3484.0
2024-03-01 13:30:00,201.88,201.88,201.71,201.74,3357.0,198.2937,198.2937,198.1267,198.1561,3357.0
2024-03-01 13:35:00,201.76,201.76,201.37,201.37,3378.0,198.1758,198.1758,197.7927,197.7927,3378.0
2024-03-01 13:40:00,201.37,201.42,201.25,201.4,4400.0,197.7927,197.8418,197.6748,197.8222,4400.0
2024-03-01 13:45:00,201.41,201.69,201.4,201.44,9534.0,197.832,198.107,197.8222,197.8615,9534.0
2024-03-01 13:50:00,201.44,201.7,201.39,201.66,5850.0,197.8615,198.1169,197.8124,198.0776,5850.0
2024-03-01 13:55:00,201.7,201.86,201.61,201.85,18539.0,198.1169,198.274,198.0284,198.2642,18539.0
2024-03-01 14:00:00,201.81,202.11,201.78,202.07,17389.0,198.2249,198.5196,198.1954,198.4803,17389.0
2024-03-01 14:05:00,202.01,202.16,201.97,202.1,5250.0,198.4213,198.5687,198.3821,198.5097,5250.0
2024-03-01 14:10:00,202.08,202.17,201.99,202.03,4597.0,198.4901,198.5785,198.4017,198.441,4597.0
2024-03-01 14:15:00,202.02,202.15,201.99,202.02,6231.0,198.4312,198.5589,198.4017,198.4312,6231.0
2024-03-01 14:20:00,201.97,202.08,201.97,202.04,3213.0,198.3821,198.4901,198.3821,198.4508,3213.0
2024-03-01 14:25:00,202.04,202.24,202.02,202.24,4550.0,198.4508,198.6473,198.4312,198.6473,4550.0
2024-03-01 14:30:00,202.15,202.21,201.99,201.99,4389.0,198.5589,198.6178,198.4017,198.4017,4389.0
2024-03-01 14:35:00,201.99,202.06,201.96,202.03,3801.0,198.4017,198.4705,198.3722,198.441,3801.0
2024-03-01 14:40:00,202.0,202.04,201.95,201.96,4291.0,198.4115,198.4508,198.3624,198.3722,4291.0
2024-03-01 14:45:00,201.98,202.04,201.91,201.92,5254.0,198.3919,198.4508,198.3231,198.3329,5254.0
2024-03-01 14:50:00,201.94,201.97,201.87,201.91,6234.0,198.3526,198.3821,198.2838,198.3231,6234.0
2024-03-01 14:55:00,201.89,201.91,201.84,201.86,5862.0,198.3035,198.3231,198.2544,198.274,5862.0
2024-03-01 15:00:00,201.84,201.85,201.7,201.73,5388.0,198.2544,198.2642,198.1169,198.1463,5388.0
2024-03-01 15:05:00,201.7,201.76,201.65,201.76,3995.0,198.1169,198.1758,198.0677,198.1758,3995.0
2024-03-01 15:10:00,201.74,201.76,201.66,201.76,3233.0,198.1561,198.1758,198.0776,198.1758,3233.0
2024-03-01 15:15:00,201.74,201.97,201.74,201.93,6765.0,198.1561,198.3821,198.1561,198.3428,6765.0
2024-03-01 15:20:00,201.93,202.11,201.9,202.07,7689.0,198.3428,198.5196,198.3133,198.4803,7689.0
2024-03-01 15:25:00,202.04,202.08,201.98,202.03,6076.0,198.4508,198.4901,198.3919,198.441,6076.0
2024-03-01 15:30:00,202.03,202.05,201.94,202.03,6586.0,198.441,198.4606,198.3526,198.441,6586.0
2024-03-01 15:35:00,202.03,202.2,202.02,202.15,5790.0,198.441,198.608,198.4312,198.5589,5790.0
2024-03-01 15:40:00,202.14,202.19,202.1,202.14,9448.0,198.549,198.5981,198.5097,198.549,9448.0
2024-03-01 15:45:00,202.14,202.3,202.14,202.24,19711.0,198.549,198.7062,198.549,198.6473,19711.0
2024-03-01 15:50:00,202.23,202.57,202.23,202.49,38102.0,198.6374,198.9714,198.6374,198.8928,38102.0
2024-03-01 15:55:00,202.51,202.54,202.0,202.02,106164.0,198.9125,198.9419,198.4115,198.4312,106164.0
2024-03-04 09:30:00,200.79,200.79,200.1,200.55,57113.0,197.223,197.223,196.5453,196.9873,57113.0
2024-03-04 09:35:00,200.5,200.91,200.18,200.3,6514.0,196.9382,197.3409,196.6239,196.7417,6514.0
2024-03-04 09:40:00,200.24,200.83,199.76,200.81,8369.0,196.6828,197.2623,196.2113,197.2427,8369.0
2024-03-04 09:45:00,200.72,201.38,200.64,201.37,5112.0,197.1543,197.8025,197.0757,197.7927,5112.0
2024-03-04 09:50:00,200.91,201.22,200.39,201.22,4108.0,197.3409,197.6454,196.8301,197.6454,4108.0
2024-03-04 09:55:00,201.18,201.24,200.95,201.1,6358.0,197.6061,197.665,197.3802,197.5275,6358.0
2024-03-04 10:00:00,201.11,201.34,201.03,201.16,5786.0,197.5373,197.7632,197.4588,197.5864,5786.0
2024-03-04 10:05:00,201.25,201.38,201.11,201.13,6875.0,197.6748,197.8025,197.5373,197.557,6875.0
2024-03-04 10:10:00,201.05,201.27,200.86,200.87,8804.0,197.4784,197.6945,197.2918,197.3016,8804.0
2024-03-04 10:15:00,200.93,201.01,200.8,200.99,13308.0,197.3605,197.4391,197.2328,197.4195,13308.0
2024-03-04 10:20:00,200.9,201.25,200.9,201.24,10197.0,197.3311,197.6748,197.3311,197.665,10197.0
2024-03-04 10:25:00,201.24,201.44,201.1,201.44,11045.0,197.665,197.8615,197.5275,197.8615,11045.0
2024-03-04 10:30:00,201.36,201.54,201.35,201.37,7980.0,197.7829,197.9597,197.7731,197.7927,7980.0
2024-03-04 10:35:00,201.28,201.28,201.04,201.16,4148.0,197.7043,197.7043,197.4686,197.5864,4148.0
2024-03-04 10:40:00,201.12,201.52,201.11,201.52,7115.0,197.5472,197.94,197.5373,197.94,7115.0
2024-03-04 10:45:00,201.54,201.58,201.43,201.49,8551.0,197.9597,197.999,197.8516,197.9106,8551.0
2024-03-04 10:50:00,201.48,201.54,201.3,201.33,4515.0,197.9008,197.9597,197.724,197.7534,4515.0
2024-03-04 10:55:00,201.47,201.57,201.4,201.48,5900.0,197.8909,197.9892,197.8222,197.9008,5900.0
2024-03-04 11:00:00,201.5,201.84,201.47,201.77,12579.0,197.9204,198.2544,197.8909,198.1856,12579.0
2024-03-04 11:05:00,201.68,201.84,201.51,201.84,10004.0,198.0972,198.2544,197.9302,198.2544,10004.0
2024-03-04 11:10:00,201.75,201.79,201.5,201.79,7172.0,198.166,198.2053,197.9204,198.2053,7172.0
2024-03-04 11:15:00,201.79,201.85,201.44,201.47,8079.0,198.2053,198.2642,197.8615,197.8909,8079.0
2024-03-04 11:20:00,201.48,201.63,201.36,201.56,4840.0,197.9008,198.0481,197.7829,197.9793,4840.0
2024-03-04 11:25:00,201.56,201.89,201.55,201.87,19100.0,197.9793,198.3035,197.9695,198.2838,19100.0
2024-03-04 11:30:00,201.86,201.98,201.7,201.85,4286.0,198.274,198.3919,198.1169,198.2642,4286.0
2024-03-04 11:35:00,201.79,201.86,201.67,201.86,4278.0,198.2053,198.274,198.0874,198.274,4278.0
2024-03-04 11:40:00,201.73,201.99,201.73,201.98,5739.0,198.1463,198.4017,198.1463,198.3919,5739.0
2024-03-04 11:45:00,201.91,201.98,201.87,201.9,2764.0,198.3231,198.3919,198.2838,198.3133,2764.0
2024-03-04 11:50:00,201.9,201.9,201.68,201.69,12964.0,198.3133,198.3133,198.0972,198.107,12964.0
2024-03-04 11:55:00,201.69,201.71,201.55,201.62,6602.0,198.107,198.1267,197.9695,198.0383,6602.0
2024-03-04 12:00:00,201.63,201.72,201.48,201.61,6782.0,198.0481,198.1365,197.9008,198.0284,6782.0
2024-03-04 12:05:00,201.46,201.57,201.44,201.56,2020.0,197.8811,197.9892,197.8615,197.9793,2020.0
2024-03-04 12:10:00,201.6,201.65,201.5,201.5,8283.0,198.0186,198.0677,197.9204,197.9204,8283.0
2024-03-04 12:15:00,201.63,201.64,201.42,201.49,3805.0,198.0481,198.0579,197.8418,197.9106,3805.0
2024-03-04 12:20:00,201.49,201.55,201.48,201.53,6754.0,197.9106,197.9695,197.9008,197.9499,6754.0
2024-03-04 12:25:00,201.53,201.61,201.48,201.61,10062.0,197.9499,198.0284,197.9008,198.0284,10062.0
2024-03-04 12:30:00,201.55,201.66,201.49,201.6,17533.0,197.9695,198.0776,197.9106,198.0186,17533.0
2024-03-04 12:35:00,201.63,201.71,201.54,201.6,6006.0,198.0481,198.1267,197.9597,198.0186,6006.0
2024-03-04 12:40:00,201.64,201.79,201.63,201.77,7739.0,198.0579,198.2053,198.0481,198.1856,7739.0
2024-03-04 12:45:00,201.77,201.79,201.63,201.63,2108.0,198.1856,198.2053,198.0481,198.0481,2108.0
2024-03-04 12:50:00,201.65,201.77,201.65,201.72,5933.0,198.0677,198.1856,198.0677,198.1365,5933.0
2024-03-04 12:55:00,201.67,201.77,201.6,201.73,4650.0,198.0874,198.1856,198.0186,198.1463,4650.0
2024-03-04 13:00:00,201.68,201.68,201.58,201.6,2602.0,198.0972,198.0972,197.999,198.0186,2602.0
2024-03-04 13:05:00,201.6,201.71,201.6,201.65,6707.0,198.0186,198.1267,198.0186,198.0677,6707.0
2024-03-04 13:10:00,201.71,201.79,201.63,201.68,9082.0,198.1267,198.2053,198.0481,198.0972,9082.0
2024-03-04 13:15:00,201.65,201.88,201.64,201.88,3835.0,198.0677,198.2937,198.0579,198.2937,3835.0
2024-03-04 13:20:00,201.9,201.91,201.66,201.72,6234.0,198.3133,198.3231,198.0776,198.1365,6234.0
2024-03-04 13:25:00,201.77,201.94,201.76,201.76,4764.0,198.1856,198.3526,198.1758,198.1758,4764.0
2024-03-04 13:30:00,201.76,201.76,201.51,201.59,3658.0,198.1758,198.1758,197.9302,198.0088,3658.0
2024-03-04 13:35:00,201.58,201.84,201.58,201.84,4952.0,197.999,198.2544,197.999,198.2544,4952.0
2024-03-04 13:40:00,201.85,201.95,201.84,201.87,2837.0,198.2642,198.3624,198.2544,198.2838,2837.0
2024-03-04 13:45:00,201.9,201.96,201.8,201.8,2424.0,198.3133,198.3722,198.2151,198.2151,2424.0
2024-03-04 13:50:00,201.81,201.9,201.78,201.78,2361.0,198.2249,198.3133,198.1954,198.1954,2361.0
2024-03-04 13:55:00,201.74,201.85,201.71,201.75,3396.0,198.1561,198.2642,198.1267,198.166,3396.0
2024-03-04 14:00:00,201.79,201.84,201.73,201.73,1536.0,198.2053,198.2544,198.1463,198.1463,1536.0
2024-03-04 14:05:00,201.74,201.82,201.65,201.7,2533.0,198.1561,198.2347,198.0677,198.1169,2533.0
2024-03-04 14:10:00,201.67,201.75,201.66,201.75,2560.0,198.0874,198.166,198.0776,198.166,2560.0
2024-03-04 14:15:00,201.76,201.79,201.7,201.7,2537.0,198.1758,198.2053,198.1169,198.1169,2537.0
2024-03-04 14:20:00,201.71,201.71,201.48,201.51,2308.0,198.1267,198.1267,197.9008,197.9302,2308.0
2024-03-04 14:25:00,201.51,201.64,201.51,201.61,2394.0,197.9302,198.0579,197.9302,198.0284,2394.0
2024-03-04 14:30:00,201.61,201.67,201.58,201.63,3634.0,198.0284,198.0874,197.999,198.0481,3634.0
2024-03-04 14:35:00,201.6,201.62,201.46,201.61,11689.0,198.0186,198.0383,197.8811,198.0284,11689.0
2024-03-04 14:40:00,201.61,201.65,201.53,201.58,13038.0,198.0284,198.0677,197.9499,197.999,13038.0
2024-03-04 14:45:00,201.56,201.56,201.4,201.5,5818.0,197.9793,197.9793,197.8222,197.9204,5818.0
2024-03-04 14:50:00,201.53,201.59,201.48,201.59,10237.0,197.9499,198.0088,197.9008,198.0088,10237.0
2024-03-04 14:55:00,201.61,201.66,201.53,201.55,4594.0,198.0284,198.0776,197.9499,197.9695,4594.0
2024-03-04 15:00:00,201.52,201.6,201.47,201.6,9035.0,197.94,198.0186,197.8909,198.0186,9035.0
2024-03-04 15:05:00,201.61,201.72,201.57,201.71,6257.0,198.0284,198.1365,197.9892,198.1267,6257.0
2024-03-04 15:10:00,201.76,201.93,201.58,201.86,33790.0,198.1758,198.3428,197.999,198.274,33790.0
2024-03-04 15:15:00,201.8,201.89,201.73,201.78,9841.0,198.2151,198.3035,198.1463,198.1954,9841.0
2024-03-04 15:20:00,201.74,201.88,201.69,201.73,5571.0,198.1561,198.2937,198.107,198.1463,5571.0
2024-03-04 15:25:00,201.7,201.81,201.69,201.73,3871.0,198.1169,198.2249,198.107,198.1463,3871.0
2024-03-04 15:30:00,201.68,201.8,201.59,201.6,11109.0,198.0972,198.2151,198.0088,198.0186,11109.0
2024-03-04 15:35:00,201.64,201.7,201.5,201.6,6339.0,198.0579,198.1169,197.9204,198.0186,6339.0
2024-03-04 15:40:00,201.6,201.72,201.6,201.69,6724.0,198.0186,198.1365,198.0186,198.107,6724.0
2024-03-04 15:45:00,201.67,201.69,201.51,201.62,12290.0,198.0874,198.107,197.9302,198.0383,12290.0
2024-03-04 15:50:00,201.62,201.84,201.57,201.84,25876.0,198.0383,198.2544,197.9892,198.2544,25876.0
2024-03-04 15:55:00,201.86,201.95,201.64,201.85,79483.0,198.274,198.3624,198.0579,198.2642,79483.0
2024-03-05 09:30:00,201.63,202.06,201.52,201.93,31757.0,198.0481,198.4705,197.94,198.3428,31757.0
2024-03-05 09:35:00,201.78,201.87,201.61,201.75,6652.0,198.1954,198.2838,198.0284,198.166,6652.0
2024-03-05 09:40:00,201.85,202.02,201.69,201.76,1813.0,198.2642,198.4312,198.107,198.1758,1813.0
2024-03-05 09:45:00,201.84,202.48,201.62,202.31,26745.0,198.2544,198.883,198.0383,198.716,26745.0
2024-03-05 09:50:00,202.49,202.64,202.34,202.64,3752.0,198.8928,199.0402,198.7455,199.0402,3752.0
2024-03-05 09:55:00,202.62,202.97,202.52,202.73,4882.0,199.0205,199.3643,198.9223,199.1286,4882.0
2024-03-05 10:00:00,202.9,203.0,202.72,202.78,33826.0,199.2955,199.3938,199.1187,199.1777,33826.0
2024-03-05 10:05:00,202.97,202.98,202.49,202.49,5846.0,199.3643,199.3741,198.8928,198.8928,5846.0
2024-03-05 10:10:00,202.48,202.61,202.41,202.52,3445.0,198.883,199.0107,198.8142,198.9223,3445.0
2024-03-05 10:15:00,202.5,202.83,202.45,202.82,4390.0,198.9026,199.2268,198.8535,199.217,4390.0
2024-03-05 10:20:00,202.83,202.83,202.51,202.51,3904.0,199.2268,199.2268,198.9125,198.9125,3904.0
2024-03-05 10:25:00,202.59,202.63,202.54,202.55,3130.0,198.991,199.0303,198.9419,198.9518,3130.0
2024-03-05 10:30:00,202.62,202.62,202.36,202.36,4494.0,199.0205,199.0205,198.7651,198.7651,4494.0
2024-03-05 10:35:00,202.31,202.32,202.08,202.17,4814.0,198.716,198.7258,198.4901,198.5785,4814.0
2024-03-05 10:40:00,202.17,202.59,202.16,202.59,1843.0,198.5785,198.991,198.5687,198.991,1843.0
2024-03-05 10:45:00,202.53,202.65,202.49,202.56,6468.0,198.9321,199.05,198.8928,198.9616,6468.0
2024-03-05 10:50:00,202.59,202.7,202.44,202.5,4806.0,198.991,199.0991,198.8437,198.9026,4806.0
2024-03-05 10:55:00,202.49,202.72,202.48,202.68,6922.0,198.8928,199.1187,198.883,199.0794,6922.0
2024-03-05 11:00:00,202.62,202.67,202.47,202.65,4865.0,199.0205,199.0696,198.8732,199.05,4865.0
2024-03-05 11:05:00,202.62,202.63,202.47,202.53,3002.0,199.0205,199.0303,198.8732,198.9321,3002.0
2024-03-05 11:10:00,202.41,202.55,202.38,202.4,4275.0,198.8142,198.9518,198.7848,198.8044,4275.0
2024-03-05 11:15:00,202.34,202.5,202.32,202.32,6514.0,198.7455,198.9026,198.7258,198.7258,6514.0
2024-03-05 11:20:00,202.22,202.22,201.89,201.99,4614.0,198.6276,198.6276,198.3035,198.4017,4614.0
2024-03-05 11:25:00,201.99,202.15,201.88,202.15,3592.0,198.4017,198.5589,198.2937,198.5589,3592.0
2024-03-05 11:30:00,202.2,202.56,202.2,202.46,2719.0,198.608,198.9616,198.608,198.8633,2719.0
2024-03-05 11:35:00,202.44,202.44,202.3,202.3,2761.0,198.8437,198.8437,198.7062,198.7062,2761.0
2024-03-05 11:40:00,202.38,202.38,202.02,202.26,4334.0,198.7848,198.7848,198.4312,198.6669,4334.0
2024-03-05 11:45:00,202.26,202.41,202.18,202.21,4702.0,198.6669,198.8142,198.5883,198.6178,4702.0
2024-03-05 11:50:00,202.22,202.25,202.1,202.23,2020.0,198.6276,198.6571,198.5097,198.6374,2020.0
2024-03-05 11:55:00,202.17,202.33,202.17,202.33,3699.0,198.5785,198.7357,198.5785,198.7357,3699.0
2024-03-05 12:00:00,202.4,202.48,202.11,202.14,4451.0,198.8044,198.883,198.5196,198.549,4451.0
2024-03-05 12:05:00,202.15,202.28,202.09,202.28,1675.0,198.5589,198.6865,198.4999,198.6865,1675.0
2024-03-05 12:10:00,202.28,202.39,202.18,202.31,6800.0,198.6865,198.7946,198.5883,198.716,6800.0
2024-03-05 12:15:00,202.33,202.36,202.19,202.31,2933.0,198.7357,198.7651,198.5981,198.716,2933.0
2024-03-05 12:20:00,202.32,202.35,202.2,202.2,3831.0,198.7258,198.7553,198.608,198.608,3831.0
2024-03-05 12:25:00,202.14,202.19,201.94,201.99,5228.0,198.549,198.5981,198.3526,198.4017,5228.0
2024-03-05 12:30:00,201.93,202.02,201.77,201.8,14857.0,198.3428,198.4312,198.1856,198.2151,14857.0
2024-03-05 12:35:00,201.8,201.96,201.72,201.84,8459.0,198.2151,198.3722,198.1365,198.2544,8459.0
2024-03-05 12:40:00,201.77,202.08,201.76,202.08,6766.0,198.1856,198.4901,198.1758,198.4901,6766.0
2024-03-05 12:45:00,202.11,202.23,202.11,202.22,3004.0,198.5196,198.6374,198.5196,198.6276,3004.0
2024-03-05 12:50:00,202.22,202.22,202.08,202.15,4264.0,198.6276,198.6276,198.4901,198.5589,4264.0
2024-03-05 12:55:00,202.08,202.15,202.0,202.0,1170.0,198.4901,198.5589,198.4115,198.4115,1170.0
2024-03-05 13:00:00,202.04,202.11,201.94,201.99,4005.0,198.4508,198.5196,198.3526,198.4017,4005.0
2024-03-05 13:05:00,201.91,202.04,201.87,202.04,2203.0,198.3231,198.4508,198.2838,198.4508,2203.0
2024-03-05 13:10:00,202.05,202.16,201.98,202.16,4421.0,198.4606,198.5687,198.3919,198.5687,4421.0
2024-03-05 13:15:00,202.19,202.19,201.96,201.97,2832.0,198.5981,198.5981,198.3722,198.3821,2832.0
2024-03-05 13:20:00,201.97,202.01,201.84,202.01,4905.0,198.3821,198.4213,198.2544,198.4213,4905.0
2024-03-05 13:25:00,202.01,202.17,201.96,202.01,3011.0,198.4213,198.5785,198.3722,198.4213,3011.0
2024-03-05 13:30:00,202.03,202.21,202.03,202.17,1849.0,198.441,198.6178,198.441,198.5785,1849.0
2024-03-05 13:35:00,202.21,202.21,202.0,202.04,1793.0,198.6178,198.6178,198.4115,198.4508,1793.0
2024-03-05 13:40:00,202.1,202.12,202.02,202.03,1877.0,198.5097,198.5294,198.4312,198.441,1877.0
2024-03-05 13:45:00,202.04,202.31,202.04,202.13,3182.0,198.4508,198.716,198.4508,198.5392,3182.0
2024-03-05 13:50:00,202.07,202.09,201.94,202.08,2377.0,198.4803,198.4999,198.3526,198.4901,2377.0
2024-03-05 13:55:00,202.03,202.1,201.98,201.99,3770.0,198.441,198.5097,198.3919,198.4017,3770.0
2024-03-05 14:00:00,202.0,202.03,201.86,201.95,3458.0,198.4115,198.441,198.274,198.3624,3458.0
2024-03-05 14:05:00,201.91,202.12,201.84,202.02,1894.0,198.3231,198.5294,198.2544,198.4312,1894.0
2024-03-05 14:10:00,202.02,202.06,201.94,201.99,2513.0,198.4312,198.4705,198.3526,198.4017,2513.0
2024-03-05 14:15:00,202.0,202.08,202.0,202.06,3468.0,198.4115,198.4901,198.4115,198.4705,3468.0
2024-03-05 14:20:00,202.05,202.07,201.88,201.88,3981.0,198.4606,198.4803,198.2937,198.2937,3981.0
2024-03-05 14:25:00,201.95,201.97,201.77,201.77,2558.0,198.3624,198.3821,198.1856,198.1856,2558.0
2024-03-05 14:30:00,201.71,201.71,201.43,201.47,1045.0,198.1267,198.1267,197.8516,197.8909,1045.0
2024-03-05 14:35:00,201.44,201.56,201.43,201.56,4782.0,197.8615,197.9793,197.8516,197.9793,4782.0
2024-03-05 14:40:00,201.53,201.63,201.53,201.54,4668.0,197.9499,198.0481,197.9499,197.9597,4668.0
2024-03-05 14:45:00,201.58,201.59,201.35,201.37,4744.0,197.999,198.0088,197.7731,197.7927,4744.0
2024-03-05 14:50:00,201.38,201.6,201.35,201.51,7040.0,197.8025,198.0186,197.7731,197.9302,7040.0
2024-03-05 14:55:00,201.51,201.67,201.51,201.55,3054.0,197.9302,198.0874,197.9302,197.9695,3054.0
2024-03-05 15:00:00,201.57,201.72,201.56,201.63,4312.0,197.9892,198.1365,197.9793,198.0481,4312.0
2024-03-05 15:05:00,201.69,201.7,201.48,201.58,5080.0,198.107,198.1169,197.9008,197.999,5080.0
2024-03-05 15:10:00,201.55,201.58,201.33,201.34,3305.0,197.9695,197.999,197.7534,197.7632,3305.0
2024-03-05 15:15:00,201.3,201.49,201.3,201.43,2534.0,197.724,197.9106,197.724,197.8516,2534.0
2024-03-05 15:20:00,201.43,201.49,201.3,201.45,4426.0,197.8516,197.9106,197.724,197.8713,4426.0
2024-03-05 15:25:00,201.46,201.54,201.36,201.36,4386.0,197.8811,197.9597,197.7829,197.7829,4386.0
2024-03-05 15:30:00,201.32,201.57,201.29,201.55,7142.0,197.7436,197.9892,197.7141,197.9695,7142.0
2024-03-05 15:35:00,201.53,201.54,201.29,201.29,5051.0,197.9499,197.9597,197.7141,197.7141,5051.0
2024-03-05 15:40:00,201.28,201.38,201.24,201.37,6208.0,197.7043,197.8025,197.665,197.7927,6208.0
2024-03-05 15:45:00,201.34,201.66,201.31,201.66,10973.0,197.7632,198.0776,197.7338,198.0776,10973.0
2024-03-05 15:50:00,201.7,201.77,201.51,201.75,13054.0,198.1169,198.1856,197.9302,198.166,13054.0
2024-03-05 15:55:00,201.75,202.27,201.71,201.9,69823.0,198.166,198.6767,198.1267,198.3133,69823.0
2024-03-06 09:30:00,201.53,202.44,201.5,201.55,30254.0,197.9499,198.8437,197.9204,197.9695,30254.0
2024-03-06 09:35:00,201.55,201.81,201.07,201.55,12293.0,197.9695,198.2249,197.498,197.9695,12293.0
2024-03-06 09:40:00,201.49,201.76,201.12,201.59,15977.0,197.9106,198.1758,197.5472,198.0088,15977.0
2024-03-06 09:45:00,201.53,201.62,200.99,201.0,6017.0,197.9499,198.0383,197.4195,197.4293,6017.0
2024-03-06 09:50:00,201.0,201.59,201.0,201.21,36695.0,197.4293,198.0088,197.4293,197.6356,36695.0
2024-03-06 09:55:00,201.21,201.53,200.61,201.37,71812.0,197.6356,197.9499,197.0462,197.7927,71812.0
2024-03-06 10:00:00,201.58,201.59,200.75,201.0,123373.0,197.999,198.0088,197.1837,197.4293,123373.0
2024-03-06 10:05:00,200.9,201.29,200.89,201.11,1821.0,197.3311,197.7141,197.3212,197.5373,1821.0
2024-03-06 10:10:00,201.1,201.45,201.09,201.3,5479.0,197.5275,197.8713,197.5177,197.724,5479.0
2024-03-06 10:15:00,201.4,201.84,201.35,201.72,8534.0,197.8222,198.2544,197.7731,198.1365,8534.0
2024-03-06 10:20:00,201.64,202.01,201.64,201.86,4558.0,198.0579,198.4213,198.0579,198.274,4558.0
2024-03-06 10:25:00,201.85,201.99,201.78,201.94,3302.0,198.2642,198.4017,198.1954,198.3526,3302.0
2024-03-06 10:30:00,201.93,201.96,201.72,201.83,10259.0,198.3428,198.3722,198.1365,198.2445,10259.0
2024-03-06 10:35:00,201.8,201.84,201.69,201.69,4252.0,198.2151,198.2544,198.107,198.107,4252.0
2024-03-06 10:40:00,201.79,202.2,201.75,202.07,4299.0,198.2053,198.608,198.166,198.4803,4299.0
2024-03-06 10:45:00,202.04,202.2,201.95,202.11,4200.0,198.4508,198.608,198.3624,198.5196,4200.0
2024-03-06 10:50:00,202.05,202.41,202.05,202.41,6619.0,198.4606,198.8142,198.4606,198.8142,6619.0
2024-03-06 10:55:00,202.28,202.4,202.27,202.4,16030.0,198.6865,198.8044,198.6767,198.8044,16030.0
2024-03-06 11:00:00,202.4,202.64,202.4,202.62,3570.0,198.8044,199.0402,198.8044,199.0205,3570.0
2024-03-06 11:05:00,202.53,202.75,202.48,202.67,2213.0,198.9321,199.1482,198.883,199.0696,2213.0
2024-03-06 11:10:00,202.73,202.85,202.73,202.74,3050.0,199.1286,199.2464,199.1286,199.1384,3050.0
2024-03-06 11:15:00,202.7,203.08,202.7,203.08,4713.0,199.0991,199.4723,199.0991,199.4723,4713.0
2024-03-06 11:20:00,203.03,203.08,202.94,202.98,4597.0,199.4232,199.4723,199.3348,199.3741,4597.0
2024-03-06 11:25:00,202.99,203.29,202.94,203.29,3380.0,199.3839,199.6786,199.3348,199.6786,3380.0
2024-03-06 11:30:00,203.3,203.34,203.15,203.32,4220.0,199.6884,199.7277,199.5411,199.7081,4220.0
2024-03-06 11:35:00,203.28,203.46,203.28,203.36,5278.0,199.6688,199.8456,199.6688,199.7474,5278.0
2024-03-06 11:40:00,203.38,203.7,203.31,203.41,8656.0,199.767,200.0813,199.6982,199.7965,8656.0
2024-03-06 11:45:00,203.5,203.63,203.48,203.52,3808.0,199.8849,200.0126,199.8652,199.9045,3808.0
2024-03-06 11:50:00,203.52,203.67,203.43,203.48,15371.0,199.9045,200.0519,199.8161,199.8652,15371.0
2024-03-06 11:55:00,203.5,203.63,203.39,203.39,5440.0,199.8849,200.0126,199.7768,199.7768,5440.0
2024-03-06 12:00:00,203.37,203.66,203.37,203.62,4311.0,199.7572,200.042,199.7572,200.0027,4311.0
2024-03-06 12:05:00,203.67,203.69,203.44,203.6,3533.0,200.0519,200.0715,199.8259,199.9831,3533.0
2024-03-06 12:10:00,203.55,203.67,203.47,203.58,5728.0,199.934,200.0519,199.8554,199.9635,5728.0
2024-03-06 12:15:00,203.51,203.72,203.47,203.48,5335.0,199.8947,200.101,199.8554,199.8652,5335.0
2024-03-06 12:20:00,203.49,203.72,203.47,203.72,3129.0,199.8751,200.101,199.8554,200.101,3129.0
2024-03-06 12:25:00,203.67,203.71,203.55,203.56,3327.0,200.0519,200.0911,199.934,199.9438,3327.0
2024-03-06 12:30:00,203.55,203.64,203.52,203.59,4458.0,199.934,200.0224,199.9045,199.9733,4458.0
2024-03-06 12:35:00,203.62,203.94,203.6,203.9,6094.0,200.0027,200.3171,199.9831,200.2778,6094.0
2024-03-06 12:40:00,203.9,203.92,203.8,203.88,4667.0,200.2778,200.2974,200.1795,200.2581,4667.0
2024-03-06 12:45:00,203.84,203.96,203.81,203.87,8907.0,200.2188,200.3367,200.1894,200.2483,8907.0
2024-03-06 12:50:00,203.88,203.95,203.68,203.68,1852.0,200.2581,200.3269,200.0617,200.0617,1852.0
2024-03-06 12:55:00,203.67,203.69,203.6,203.69,1153.0,200.0519,200.0715,199.9831,200.0715,1153.0
2024-03-06 13:00:00,203.69,203.89,203.64,203.82,5244.0,200.0715,200.2679,200.0224,200.1992,5244.0
2024-03-06 13:05:00,203.84,203.84,203.63,203.69,18338.0,200.2188,200.2188,200.0126,200.0715,18338.0
2024-03-06 13:10:00,203.76,203.89,203.72,203.76,18000.0,200.1403,200.2679,200.101,200.1403,18000.0
2024-03-06 13:15:00,203.84,203.84,203.72,203.78,950.0,200.2188,200.2188,200.101,200.1599,950.0
2024-03-06 13:20:00,203.79,203.93,203.79,203.84,2009.0,200.1697,200.3072,200.1697,200.2188,2009.0
2024-03-06 13:25:00,203.89,203.91,203.88,203.89,2021.0,200.2679,200.2876,200.2581,200.2679,2021.0
2024-03-06 13:30:00,203.92,203.92,203.49,203.58,5204.0,200.2974,200.2974,199.8751,199.9635,5204.0
2024-03-06 13:35:00,203.61,203.62,203.36,203.62,2046.0,199.9929,200.0027,199.7474,200.0027,2046.0
2024-03-06 13:40:00,203.59,203.84,203.59,203.84,4513.0,199.9733,200.2188,199.9733,200.2188,4513.0
2024-03-06 13:45:00,203.79,203.8,203.22,203.23,3041.0,200.1697,200.1795,199.6098,199.6197,3041.0
2024-03-06 13:50:00,203.13,203.5,203.13,203.48,4456.0,199.5214,199.8849,199.5214,199.8652,4456.0
2024-03-06 13:55:00,203.45,203.67,203.45,203.67,2897.0,199.8358,200.0519,199.8358,200.0519,2897.0
2024-03-06 14:00:00,203.65,203.65,203.35,203.56,18885.0,200.0322,200.0322,199.7375,199.9438,18885.0
2024-03-06 14:05:00,203.52,203.64,203.38,203.39,8218.0,199.9045,200.0224,199.767,199.7768,8218.0
2024-03-06 14:10:00,203.37,203.43,203.19,203.19,2468.0,199.7572,199.8161,199.5804,199.5804,2468.0
2024-03-06 14:15:00,203.19,203.28,203.14,203.14,5490.0,199.5804,199.6688,199.5313,199.5313,5490.0
2024-03-06 14:20:00,203.14,203.25,203.05,203.18,4576.0,199.5313,199.6393,199.4429,199.5706,4576.0
2024-03-06 14:25:00,203.14,203.41,203.07,203.36,4355.0,199.5313,199.7965,199.4625,199.7474,4355.0
2024-03-06 14:30:00,203.39,203.39,203.14,203.19,4458.0,199.7768,199.7768,199.5313,199.5804,4458.0
2024-03-06 14:35:00,203.12,203.28,203.03,203.05,3591.0,199.5116,199.6688,199.4232,199.4429,3591.0
2024-03-06 14:40:00,203.11,203.19,203.05,203.09,2608.0,199.5018,199.5804,199.4429,199.4822,2608.0
2024-03-06 14:45:00,203.05,203.06,202.91,203.02,3811.0,199.4429,199.4527,199.3054,199.4134,3811.0
2024-03-06 14:50:00,203.04,203.15,203.02,203.15,3241.0,199.433,199.5411,199.4134,199.5411,3241.0
2024-03-06 14:55:00,203.12,203.19,203.02,203.16,3706.0,199.5116,199.5804,199.4134,199.5509,3706.0
2024-03-06 15:00:00,203.2,203.23,203.06,203.14,2684.0,199.5902,199.6197,199.4527,199.5313,2684.0
2024-03-06 15:05:00,203.09,203.17,202.97,203.08,3173.0,199.4822,199.5607,199.3643,199.4723,3173.0
2024-03-06 15:10:00,202.98,203.16,202.77,202.79,4563.0,199.3741,199.5509,199.1678,199.1875,4563.0
2024-03-06 15:15:00,202.81,203.02,202.81,202.87,4029.0,199.2071,199.4134,199.2071,199.2661,4029.0
2024-03-06 15:20:00,202.91,202.93,202.8,202.81,5269.0,199.3054,199.325,199.1973,199.2071,5269.0
2024-03-06 15:25:00,202.83,203.06,202.79,203.06,4954.0,199.2268,199.4527,199.1875,199.4527,4954.0
2024-03-06 15:30:00,203.07,203.26,203.06,203.18,2982.0,199.4625,199.6491,199.4527,199.5706,2982.0
2024-03-06 15:35:00,203.22,203.51,203.22,203.49,3432.0,199.6098,199.8947,199.6098,199.8751,3432.0
2024-03-06 15:40:00,203.6,203.63,203.49,203.49,3711.0,199.9831,200.0126,199.8751,199.8751,3711.0
2024-03-06 15:45:00,203.45,203.83,203.44,203.69,8294.0,199.8358,200.209,199.8259,200.0715,8294.0
2024-03-06 15:50:00,203.67,203.81,203.51,203.8,16647.0,200.0519,200.1894,199.8947,200.1795,16647.0
2024-03-06 15:55:00,203.83,203.88,203.59,203.64,49427.0,200.209,200.2581,199.9733,200.0224,49427.0
2024-03-07 09:30:00,204.0,204.0,203.11,203.25,61434.0,200.376,200.376,199.5018,199.6393,61434.0
2024-03-07 09:35:00,203.3,203.95,203.25,203.95,963.0,199.6884,200.3269,199.6393,200.3269,963.0
2024-03-07 09:40:00,203.97,204.5,203.29,203.34,106136.0,200.3465,200.8671,199.6786,199.7277,106136.0
2024-03-07 09:45:00,203.64,203.67,203.18,203.44,9637.0,200.0224,200.0519,199.5706,199.8259,9637.0
2024-03-07 09:50:00,203.44,203.82,203.44,203.59,4966.0,199.8259,200.1992,199.8259,199.9733,4966.0
2024-03-07 09:55:00,203.86,204.23,203.79,204.23,4865.0,200.2385,200.6019,200.1697,200.6019,4865.0
2024-03-07 10:00:00,204.16,204.21,203.91,204.02,5067.0,200.5331,200.5823,200.2876,200.3956,5067.0
2024-03-07 10:05:00,204.12,204.27,203.97,204.23,6794.0,200.4939,200.6412,200.3465,200.6019,6794.0
2024-03-07 10:10:00,204.14,204.4,204.1,204.33,3127.0,200.5135,200.7689,200.4742,200.7001,3127.0
2024-03-07 10:15:00,204.27,204.38,204.22,204.23,3251.0,200.6412,200.7492,200.5921,200.6019,3251.0
2024-03-07 10:20:00,204.25,204.32,203.99,204.05,2274.0,200.6216,200.6903,200.3662,200.4251,2274.0
2024-03-07 10:25:00,204.12,204.7,204.08,204.69,10504.0,200.4939,201.0636,200.4546,201.0537,10504.0
2024-03-07 10:30:00,204.7,204.82,204.65,204.68,6852.0,201.0636,201.1814,201.0144,201.0439,6852.0
2024-03-07 10:35:00,204.67,204.71,204.54,204.59,4485.0,201.0341,201.0734,200.9064,200.9555,4485.0
2024-03-07 10:40:00,204.64,204.9,204.58,204.74,13668.0,201.0046,201.26,200.9457,201.1028,13668.0
2024-03-07 10:45:00,204.72,204.82,204.71,204.78,3191.0,201.0832,201.1814,201.0734,201.1421,3191.0
2024-03-07 10:50:00,204.74,204.8,204.66,204.77,6804.0,201.1028,201.1618,201.0243,201.1323,6804.0
2024-03-07 10:55:00,204.74,204.82,204.72,204.73,2969.0,201.1028,201.1814,201.0832,201.093,2969.0
2024-03-07 11:00:00,204.77,204.77,204.54,204.6,6980.0,201.1323,201.1323,200.9064,200.9653,6980.0
2024-03-07 11:05:00,204.63,204.63,204.48,204.49,3557.0,200.9948,200.9948,200.8475,200.8573,3557.0
2024-03-07 11:10:00,204.46,204.53,204.35,204.39,5837.0,200.8278,200.8966,200.7198,200.7591,5837.0
2024-03-07 11:15:00,204.48,204.48,204.34,204.38,2487.0,200.8475,200.8475,200.71,200.7492,2487.0
2024-03-07 11:20:00,204.41,204.42,204.28,204.39,5154.0,200.7787,200.7885,200.651,200.7591,5154.0
2024-03-07 11:25:00,204.39,204.57,204.39,204.57,6046.0,200.7591,200.9359,200.7591,200.9359,6046.0
2024-03-07 11:30:00,204.54,204.58,204.45,204.51,2890.0,200.9064,200.9457,200.818,200.8769,2890.0
2024-03-07 11:35:00,204.5,204.54,204.4,204.42,12020.0,200.8671,200.9064,200.7689,200.7885,12020.0
2024-03-07 11:40:00,204.42,204.48,204.29,204.46,6233.0,200.7885,200.8475,200.6608,200.8278,6233.0
2024-03-07 11:45:00,204.49,204.49,204.23,204.4,14353.0,200.8573,200.8573,200.6019,200.7689,14353.0
2024-03-07 11:50:00,204.42,204.6,204.36,204.56,13716.0,200.7885,200.9653,200.7296,200.926,13716.0
2024-03-07 11:55:00,204.61,204.77,204.61,204.74,15542.0,200.9752,201.1323,200.9752,201.1028,15542.0
2024-03-07 12:00:00,204.74,204.74,204.58,204.61,8641.0,201.1028,201.1028,200.9457,200.9752,8641.0
2024-03-07 12:05:00,204.62,204.62,204.14,204.22,8595.0,200.985,200.985,200.5135,200.5921,8595.0
2024-03-07 12:10:00,204.2,204.38,204.19,204.2,10488.0,200.5724,200.7492,200.5626,200.5724,10488.0
2024-03-07 12:15:00,204.13,204.13,204.04,204.08,2942.0,200.5037,200.5037,200.4153,200.4546,2942.0
2024-03-07 12:20:00,204.15,204.29,204.15,204.28,1550.0,200.5233,200.6608,200.5233,200.651,1550.0
2024-03-07 12:25:00,204.32,204.58,204.32,204.32,6332.0,200.6903,200.9457,200.6903,200.6903,6332.0
2024-03-07 12:30:00,204.31,204.37,204.24,204.28,2217.0,200.6805,200.7394,200.6117,200.651,2217.0
2024-03-07 12:35:00,204.31,204.48,204.28,204.46,4303.0,200.6805,200.8475,200.651,200.8278,4303.0
2024-03-07 12:40:00,204.46,204.55,204.4,204.53,3127.0,200.8278,200.9162,200.7689,200.8966,3127.0
2024-03-07 12:45:00,204.59,204.6,204.47,204.49,2029.0,200.9555,200.9653,200.8376,200.8573,2029.0
2024-03-07 12:50:00,204.52,204.57,204.46,204.53,850.0,200.8868,200.9359,200.8278,200.8966,850.0
2024-03-07 12:55:00,204.44,204.45,204.29,204.31,722.0,200.8082,200.818,200.6608,200.6805,722.0
2024-03-07 13:00:00,204.38,204.47,204.3,204.47,3347.0,200.7492,200.8376,200.6707,200.8376,3347.0
2024-03-07 13:05:00,204.42,204.48,204.28,204.47,3138.0,200.7885,200.8475,200.651,200.8376,3138.0
2024-03-07 13:10:00,204.49,204.52,204.47,204.48,1806.0,200.8573,200.8868,200.8376,200.8475,1806.0
2024-03-07 13:15:00,204.47,204.5,204.45,204.5,1787.0,200.8376,200.8671,200.818,200.8671,1787.0
2024-03-07 13:20:00,204.5,204.51,204.41,204.49,1307.0,200.8671,200.8769,200.7787,200.8573,1307.0
2024-03-07 13:25:00,204.46,204.48,204.37,204.38,6089.0,200.8278,200.8475,200.7394,200.7492,6089.0
2024-03-07 13:30:00,204.45,204.56,204.39,204.54,1924.0,200.818,200.926,200.7591,200.9064,1924.0
2024-03-07 13:35:00,204.57,204.66,204.57,204.65,4979.0,200.9359,201.0243,200.9359,201.0144,4979.0
2024-03-07 13:40:00,204.66,204.77,204.55,204.77,6065.0,201.0243,201.1323,200.9162,201.1323,6065.0
2024-03-07 13:45:00,204.76,204.93,204.73,204.9,2839.0,201.1225,201.2895,201.093,201.26,2839.0
2024-03-07 13:50:00,204.9,204.96,204.84,204.96,1712.0,201.26,201.3189,201.2011,201.3189,1712.0
2024-03-07 13:55:00,204.97,204.98,204.9,204.92,2299.0,201.3288,201.3386,201.26,201.2796,2299.0
2024-03-07 14:00:00,204.86,204.86,204.74,204.78,1566.0,201.2207,201.2207,201.1028,201.1421,1566.0
2024-03-07 14:05:00,204.84,204.92,204.8,204.81,2673.0,201.2011,201.2796,201.1618,201.1716,2673.0
2024-03-07 14:10:00,204.85,204.92,204.8,204.91,1483.0,201.2109,201.2796,201.1618,201.2698,1483.0
2024-03-07 14:15:00,204.9,204.9,204.87,204.89,600.0,201.26,201.26,201.2305,201.2502,600.0
2024-03-07 14:20:00,204.85,204.85,204.59,204.62,4307.0,201.2109,201.2109,200.9555,200.985,4307.0
2024-03-07 14:25:00,204.56,204.58,204.44,204.58,1804.0,200.926,200.9457,200.8082,200.9457,1804.0
2024-03-07 14:30:00,204.48,204.57,204.46,204.56,4157.0,200.8475,200.9359,200.8278,200.926,4157.0
2024-03-07 14:35:00,204.57,204.57,204.44,204.47,3388.0,200.9359,200.9359,200.8082,200.8376,3388.0
2024-03-07 14:40:00,204.49,204.55,204.42,204.5,2125.0,200.8573,200.9162,200.7885,200.8671,2125.0
2024-03-07 14:45:00,204.45,204.49,204.4,204.41,1332.0,200.818,200.8573,200.7689,200.7787,1332.0
2024-03-07 14:50:00,204.42,204.51,204.41,204.48,2078.0,200.7885,200.8769,200.7787,200.8475,2078.0
2024-03-07 14:55:00,204.48,204.5,204.29,204.43,2100.0,200.8475,200.8671,200.6608,200.7984,2100.0
2024-03-07 15:00:00,204.39,204.4,204.28,204.4,2296.0,200.7591,200.7689,200.651,200.7689,2296.0
2024-03-07 15:05:00,204.36,204.42,204.35,204.41,1765.0,200.7296,200.7885,200.7198,200.7787,1765.0
2024-03-07 15:10:00,204.39,204.6,204.36,204.6,9506.0,200.7591,200.9653,200.7296,200.9653,9506.0
2024-03-07 15:15:00,204.57,204.63,204.55,204.55,2701.0,200.9359,200.9948,200.9162,200.9162,2701.0
2024-03-07 15:20:00,204.56,204.58,204.52,204.52,2239.0,200.926,200.9457,200.8868,200.8868,2239.0
2024-03-07 15:25:00,204.52,204.57,204.39,204.4,4001.0,200.8868,200.9359,200.7591,200.7689,4001.0
2024-03-07 15:30:00,204.37,204.53,204.34,204.51,4178.0,200.7394,200.8966,200.71,200.8769,4178.0
2024-03-07 15:35:00,204.51,204.63,204.47,204.63,4076.0,200.8769,200.9948,200.8376,200.9948,4076.0
2024-03-07 15:40:00,204.63,204.78,204.63,204.72,5722.0,200.9948,201.1421,200.9948,201.0832,5722.0
2024-03-07 15:45:00,204.72,204.75,204.49,204.52,5008.0,201.0832,201.1127,200.8573,200.8868,5008.0
2024-03-07 15:50:00,204.53,204.58,204.35,204.58,14184.0,200.8966,200.9457,200.7198,200.9457,14184.0
2024-03-07 15:55:00,204.6,204.71,204.28,204.28,44716.0,200.9653,201.0734,200.651,200.651,44716.0
2024-03-08 09:30:00,203.69,203.93,203.35,203.66,18324.0,200.0715,200.3072,199.7375,200.042,18324.0
2024-03-08 09:35:00,203.66,203.66,202.99,203.22,9794.0,200.042,200.042,199.3839,199.6098,9794.0
2024-03-08 09:40:00,203.25,203.73,203.25,203.73,1061.0,199.6393,200.1108,199.6393,200.1108,1061.0
2024-03-08 09:45:00,203.73,203.89,203.58,203.88,1824.0,200.1108,200.2679,199.9635,200.2581,1824.0
2024-03-08 09:50:00,203.88,203.99,203.74,203.99,707.0,200.2581,200.3662,200.1206,200.3662,707.0
2024-03-08 09:55:00,203.97,203.98,203.77,203.77,2936.0,200.3465,200.3563,200.1501,200.1501,2936.0
2024-03-08 10:00:00,203.91,204.18,203.9,203.93,11921.0,200.2876,200.5528,200.2778,200.3072,11921.0
2024-03-08 10:05:00,203.88,203.95,203.72,203.93,2002.0,200.2581,200.3269,200.101,200.3072,2002.0
2024-03-08 10:10:00,203.93,204.05,203.78,203.99,6815.0,200.3072,200.4251,200.1599,200.3662,6815.0
2024-03-08 10:15:00,203.97,203.98,203.64,203.9,1625.0,200.3465,200.3563,200.0224,200.2778,1625.0
2024-03-08 10:20:00,203.7,203.97,203.51,203.97,3169.0,200.0813,200.3465,199.8947,200.3465,3169.0
2024-03-08 10:25:00,203.89,203.93,203.53,203.93,5949.0,200.2679,200.3072,199.9143,200.3072,5949.0
2024-03-08 10:30:00,203.78,203.96,203.77,203.77,4794.0,200.1599,200.3367,200.1501,200.1501,4794.0
2024-03-08 10:35:00,203.92,203.93,203.66,203.78,1042.0,200.2974,200.3072,200.042,200.1599,1042.0
2024-03-08 10:40:00,203.79,204.08,203.78,204.05,4349.0,200.1697,200.4546,200.1599,200.4251,4349.0
2024-03-08 10:45:00,204.19,204.47,204.07,204.31,4710.0,200.5626,200.8376,200.4447,200.6805,4710.0
2024-03-08 10:50:00,204.31,204.41,204.15,204.41,4379.0,200.6805,200.7787,200.5233,200.7787,4379.0
2024-03-08 10:55:00,204.39,204.45,204.23,204.44,4674.0,200.7591,200.818,200.6019,200.8082,4674.0
2024-03-08 11:00:00,204.46,204.55,204.38,204.48,10783.0,200.8278,200.9162,200.7492,200.8475,10783.0
2024-03-08 11:05:00,204.48,204.48,204.36,204.48,6472.0,200.8475,200.8475,200.7296,200.8475,6472.0
2024-03-08 11:10:00,204.44,204.59,204.43,204.52,1890.0,200.8082,200.9555,200.7984,200.8868,1890.0
2024-03-08 11:15:00,204.51,204.83,204.44,204.44,2991.0,200.8769,201.1912,200.8082,200.8082,2991.0
2024-03-08 11:20:00,204.45,204.67,204.41,204.57,4481.0,200.818,201.0341,200.7787,200.9359,4481.0
2024-03-08 11:25:00,204.48,204.84,204.47,204.53,4885.0,200.8475,201.2011,200.8376,200.8966,4885.0
2024-03-08 11:30:00,204.78,204.91,204.68,204.86,3999.0,201.1421,201.2698,201.0439,201.2207,3999.0
2024-03-08 11:35:00,204.87,204.9,204.64,204.84,3670.0,201.2305,201.26,201.0046,201.2011,3670.0
2024-03-08 11:40:00,204.79,204.81,204.62,204.77,7015.0,201.152,201.1716,200.985,201.1323,7015.0
2024-03-08 11:45:00,204.77,204.92,204.68,204.88,3929.0,201.1323,201.2796,201.0439,201.2404,3929.0
2024-03-08 11:50:00,204.95,205.2,204.88,205.16,31090.0,201.3091,201.5547,201.2404,201.5154,31090.0
2024-03-08 11:55:00,205.15,205.19,204.89,205.05,8000.0,201.5056,201.5449,201.2502,201.4073,8000.0
2024-03-08 12:00:00,204.95,205.18,204.92,205.18,1826.0,201.3091,201.535,201.2796,201.535,1826.0
2024-03-08 12:05:00,205.11,205.34,205.05,205.29,5644.0,201.4663,201.6922,201.4073,201.6431,5644.0
2024-03-08 12:10:00,205.23,205.37,205.2,205.33,4853.0,201.5841,201.7217,201.5547,201.6824,4853.0
2024-03-08 12:15:00,205.33,205.46,205.33,205.42,3712.0,201.6824,201.8101,201.6824,201.7708,3712.0
2024-03-08 12:20:00,205.47,205.5,205.44,205.45,3347.0,201.8199,201.8493,201.7904,201.8002,3347.0
2024-03-08 12:25:00,205.41,205.41,205.32,205.33,2112.0,201.7609,201.7609,201.6725,201.6824,2112.0
2024-03-08 12:30:00,205.33,205.37,205.22,205.37,4993.0,201.6824,201.7217,201.5743,201.7217,4993.0
2024-03-08 12:35:00,205.36,205.38,205.26,205.26,3690.0,201.7118,201.7315,201.6136,201.6136,3690.0
2024-03-08 12:40:00,205.3,205.34,205.21,205.24,3260.0,201.6529,201.6922,201.5645,201.594,3260.0
2024-03-08 12:45:00,205.23,205.29,205.14,205.14,3137.0,201.5841,201.6431,201.4957,201.4957,3137.0
2024-03-08 12:50:00,205.17,205.24,205.01,205.11,3722.0,201.5252,201.594,201.368,201.4663,3722.0
2024-03-08 12:55:00,205.05,205.32,205.01,205.32,3585.0,201.4073,201.6725,201.368,201.6725,3585.0
2024-03-08 13:00:00,205.31,205.32,205.06,205.21,4121.0,201.6627,201.6725,201.4172,201.5645,4121.0
2024-03-08 13:05:00,205.25,205.37,205.21,205.29,7255.0,201.6038,201.7217,201.5645,201.6431,7255.0
2024-03-08 13:10:00,205.3,205.42,205.23,205.38,3766.0,201.6529,201.7708,201.5841,201.7315,3766.0
2024-03-08 13:15:00,205.36,205.44,205.32,205.37,4564.0,201.7118,201.7904,201.6725,201.7217,4564.0
2024-03-08 13:20:00,205.32,205.32,205.11,205.2,5415.0,201.6725,201.6725,201.4663,201.5547,5415.0
2024-03-08 13:25:00,205.2,205.3,205.14,205.3,5771.0,201.5547,201.6529,201.4957,201.6529,5771.0
2024-03-08 13:30:00,205.3,205.3,205.13,205.14,3791.0,201.6529,201.6529,201.4859,201.4957,3791.0
2024-03-08 13:35:00,205.16,205.17,204.85,204.85,4193.0,201.5154,201.5252,201.2109,201.2109,4193.0
2024-03-08 13:40:00,204.8,204.99,204.77,204.9,4741.0,201.1618,201.3484,201.1323,201.26,4741.0
2024-03-08 13:45:00,204.78,204.84,204.71,204.71,2742.0,201.1421,201.2011,201.0734,201.0734,2742.0
2024-03-08 13:50:00,204.74,204.89,204.71,204.75,5098.0,201.1028,201.2502,201.0734,201.1127,5098.0
2024-03-08 13:55:00,204.66,204.85,204.58,204.85,5064.0,201.0243,201.2109,200.9457,201.2109,5064.0
2024-03-08 14:00:00,204.85,204.96,204.78,204.87,5765.0,201.2109,201.3189,201.1421,201.2305,5765.0
2024-03-08 14:05:00,204.92,204.92,204.84,204.88,1753.0,201.2796,201.2796,201.2011,201.2404,1753.0
2024-03-08 14:10:00,204.84,204.97,204.83,204.97,6260.0,201.2011,201.3288,201.1912,201.3288,6260.0
2024-03-08 14:15:00,204.99,205.04,204.9,205.0,3459.0,201.3484,201.3975,201.26,201.3582,3459.0
2024-03-08 14:20:00,205.05,205.16,205.03,205.14,4462.0,201.4073,201.5154,201.3877,201.4957,4462.0
2024-03-08 14:25:00,205.19,205.22,205.13,205.21,2898.0,201.5449,201.5743,201.4859,201.5645,2898.0
2024-03-08 14:30:00,205.24,205.25,205.07,205.09,7137.0,201.594,201.6038,201.427,201.4466,7137.0
2024-03-08 14:35:00,205.05,205.36,205.05,205.28,6034.0,201.4073,201.7118,201.4073,201.6333,6034.0
2024-03-08 14:40:00,205.28,205.36,205.27,205.36,4209.0,201.6333,201.7118,201.6234,201.7118,4209.0
2024-03-08 14:45:00,205.34,205.5,205.34,205.49,6155.0,201.6922,201.8493,201.6922,201.8395,6155.0
2024-03-08 14:50:00,205.53,205.68,205.5,205.57,9725.0,201.8788,202.0261,201.8493,201.9181,9725.0
2024-03-08 14:55:00,205.6,205.64,205.47,205.59,8486.0,201.9476,201.9869,201.8199,201.9377,8486.0
2024-03-08 15:00:00,205.58,205.64,205.46,205.46,8104.0,201.9279,201.9869,201.8101,201.8101,8104.0
2024-03-08 15:05:00,205.41,205.46,205.26,205.27,4995.0,201.7609,201.8101,201.6136,201.6234,4995.0
2024-03-08 15:10:00,205.26,205.26,205.07,205.14,2767.0,201.6136,201.6136,201.427,201.4957,2767.0
2024-03-08 15:15:00,205.17,205.2,205.06,205.12,6897.0,201.5252,201.5547,201.4172,201.4761,6897.0
2024-03-08 15:20:00,205.13,205.17,204.99,205.09,7714.0,201.4859,201.5252,201.3484,201.4466,7714.0
2024-03-08 15:25:00,205.06,205.11,204.78,204.78,7127.0,201.4172,201.4663,201.1421,201.1421,7127.0
2024-03-08 15:30:00,204.84,205.09,204.84,205.09,8056.0,201.2011,201.4466,201.2011,201.4466,8056.0
2024-03-08 15:35:00,205.11,205.15,204.99,204.99,7771.0,201.4663,201.5056,201.3484,201.3484,7771.0
2024-03-08 15:40:00,204.99,205.14,204.99,205.12,10239.0,201.3484,201.4957,201.3484,201.4761,10239.0
2024-03-08 15:45:00,205.08,205.27,205.0,205.18,15015.0,201.4368,201.6234,201.3582,201.535,15015.0
2024-03-08 15:50:00,205.23,205.39,205.2,205.26,20541.0,201.5841,201.7413,201.5547,201.6136,20541.0
2024-03-08 15:55:00,205.23,205.23,204.96,205.15,70278.0,201.5841,201.5841,201.3189,201.5056,70278.0
2024-03-11 09:30:00,204.9,205.76,204.85,205.76,19215.0,201.26,202.1047,201.2109,202.1047,19215.0
2024-03-11 09:35:00,205.49,205.49,204.99,205.09,2252.0,201.8395,201.8395,201.3484,201.4466,2252.0
2024-03-11 09:40:00,204.81,205.07,204.76,205.07,1716.0,201.1716,201.427,201.1225,201.427,1716.0
2024-03-11 09:45:00,204.94,205.54,204.75,205.3,4136.0,201.2993,201.8886,201.1127,201.6529,4136.0
2024-03-11 09:50:00,205.41,205.61,205.28,205.48,5263.0,201.7609,201.9574,201.6333,201.8297,5263.0
2024-03-11 09:55:00,205.5,205.9,205.45,205.9,3200.0,201.8493,202.2422,201.8002,202.2422,3200.0
2024-03-11 10:00:00,205.8,205.8,205.34,205.53,10593.0,202.144,202.144,201.6922,201.8788,10593.0
2024-03-11 10:05:00,205.51,205.51,205.18,205.31,6002.0,201.8592,201.8592,201.535,201.6627,6002.0
2024-03-11 10:10:00,205.38,205.4,205.18,205.24,7409.0,201.7315,201.7511,201.535,201.594,7409.0
2024-03-11 10:15:00,205.22,205.22,205.05,205.2,6119.0,201.5743,201.5743,201.4073,201.5547,6119.0
2024-03-11 10:20:00,205.2,205.35,204.92,204.98,6428.0,201.5547,201.702,201.2796,201.3386,6428.0
2024-03-11 10:25:00,205.01,205.01,204.77,204.88,3500.0,201.368,201.368,201.1323,201.2404,3500.0
2024-03-11 10:30:00,204.88,204.94,204.68,204.76,6863.0,201.2404,201.2993,201.0439,201.1225,6863.0
2024-03-11 10:35:00,204.77,204.77,204.57,204.61,4797.0,201.1323,201.1323,200.9359,200.9752,4797.0
2024-03-11 10:40:00,204.61,204.64,204.53,204.55,5474.0,200.9752,201.0046,200.8966,200.9162,5474.0
2024-03-11 10:45:00,204.55,204.56,204.41,204.41,5099.0,200.9162,200.926,200.7787,200.7787,5099.0
2024-03-11 10:50:00,204.51,204.71,204.42,204.71,5446.0,200.8769,201.0734,200.7885,201.0734,5446.0
2024-03-11 10:55:00,204.71,205.15,204.63,205.08,7968.0,201.0734,201.5056,200.9948,201.4368,7968.0
2024-03-11 11:00:00,205.08,205.14,204.88,204.99,3975.0,201.4368,201.4957,201.2404,201.3484,3975.0
2024-03-11 11:05:00,204.94,204.94,204.83,204.9,1193.0,201.2993,201.2993,201.1912,201.26,1193.0
2024-03-11 11:10:00,204.9,204.9,204.68,204.84,4831.0,201.26,201.26,201.0439,201.2011,4831.0
2024-03-11 11:15:00,204.86,204.87,204.81,204.87,2604.0,201.2207,201.2305,201.1716,201.2305,2604.0
2024-03-11 11:20:00,204.92,204.97,204.82,204.94,2721.0,201.2796,201.3288,201.1814,201.2993,2721.0
2024-03-11 11:25:00,204.95,204.99,204.86,204.89,3947.0,201.3091,201.3484,201.2207,201.2502,3947.0
2024-03-11 11:30:00,204.99,205.04,204.81,204.81,10022.0,201.3484,201.3975,201.1716,201.1716,10022.0
2024-03-11 11:35:00,204.77,204.98,204.77,204.89,2327.0,201.1323,201.3386,201.1323,201.2502,2327.0
2024-03-11 11:40:00,204.93,205.07,204.88,205.03,5897.0,201.2895,201.427,201.2404,201.3877,5897.0
2024-03-11 11:45:00,204.98,205.1,204.98,205.0,2484.0,201.3386,201.4565,201.3386,201.3582,2484.0
2024-03-11 11:50:00,205.07,205.11,204.91,204.92,5742.0,201.427,201.4663,201.2698,201.2796,5742.0
2024-03-11 11:55:00,204.92,205.02,204.89,204.89,5323.0,201.2796,201.3779,201.2502,201.2502,5323.0
2024-03-11 12:00:00,205.02,205.12,204.97,204.99,5165.0,201.3779,201.4761,201.3288,201.3484,5165.0
2024-03-11 12:05:00,204.97,205.04,204.95,204.95,2779.0,201.3288,201.3975,201.3091,201.3091,2779.0
2024-03-11 12:10:00,205.0,205.02,204.87,205.01,4812.0,201.3582,201.3779,201.2305,201.368,4812.0
2024-03-11 12:15:00,205.04,205.05,204.98,205.01,2107.0,201.3975,201.4073,201.3386,201.368,2107.0
2024-03-11 12:20:00,205.01,205.07,204.94,204.97,2401.0,201.368,201.427,201.2993,201.3288,2401.0
2024-03-11 12:25:00,204.97,204.99,204.62,204.7,6733.0,201.3288,201.3484,200.985,201.0636,6733.0
2024-03-11 12:30:00,204.71,204.79,204.65,204.78,5272.0,201.0734,201.152,201.0144,201.1421,5272.0
2024-03-11 12:35:00,204.78,204.86,204.73,204.78,2918.0,201.1421,201.2207,201.093,201.1421,2918.0
2024-03-11 12:40:00,204.83,204.92,204.8,204.86,6772.0,201.1912,201.2796,201.1618,201.2207,6772.0
2024-03-11 12:45:00,204.89,204.98,204.83,204.94,7621.0,201.2502,201.3386,201.1912,201.2993,7621.0
2024-03-11 12:50:00,204.99,205.1,204.99,205.1,2149.0,201.3484,201.4565,201.3484,201.4565,2149.0
2024-03-11 12:55:00,205.14,205.14,205.0,205.0,3427.0,201.4957,201.4957,201.3582,201.3582,3427.0
2024-03-11 13:00:00,205.04,205.14,205.04,205.11,915.0,201.3975,201.4957,201.3975,201.4663,915.0
2024-03-11 13:05:00,205.14,205.2,205.13,205.18,4159.0,201.4957,201.5547,201.4859,201.535,4159.0
2024-03-11 13:10:00,205.16,205.19,205.0,205.11,2300.0,201.5154,201.5449,201.3582,201.4663,2300.0
2024-03-11 13:15:00,205.14,205.36,205.14,205.35,4018.0,201.4957,201.7118,201.4957,201.702,4018.0
2024-03-11 13:20:00,205.35,205.43,205.31,205.4,4017.0,201.702,201.7806,201.6627,201.7511,4017.0
2024-03-11 13:25:00,205.4,205.45,205.39,205.42,1697.0,201.7511,201.8002,201.7413,201.7708,1697.0
2024-03-11 13:30:00,205.46,205.53,205.4,205.42,5142.0,201.8101,201.8788,201.7511,201.7708,5142.0
2024-03-11 13:35:00,205.42,205.43,205.25,205.26,2076.0,201.7708,201.7806,201.6038,201.6136,2076.0
2024-03-11 13:40:00,205.26,205.34,205.25,205.3,2453.0,201.6136,201.6922,201.6038,201.6529,2453.0
2024-03-11 13:45:00,205.3,205.33,205.21,205.21,4263.0,201.6529,201.6824,201.5645,201.5645,4263.0
2024-03-11 13:50:00,205.21,205.36,205.15,205.3,5791.0,201.5645,201.7118,201.5056,201.6529,5791.0
2024-03-11 13:55:00,205.3,205.4,205.3,205.4,1232.0,201.6529,201.7511,201.6529,201.7511,1232.0
2024-03-11 14:00:00,205.41,205.47,205.38,205.45,2785.0,201.7609,201.8199,201.7315,201.8002,2785.0
2024-03-11 14:05:00,205.49,205.5,205.38,205.42,4162.0,201.8395,201.8493,201.7315,201.7708,4162.0
2024-03-11 14:10:00,205.36,205.38,205.23,205.24,2218.0,201.7118,201.7315,201.5841,201.594,2218.0
2024-03-11 14:15:00,205.28,205.37,205.26,205.28,6053.0,201.6333,201.7217,201.6136,201.6333,6053.0
2024-03-11 14:20:00,205.28,205.38,205.23,205.38,4219.0,201.6333,201.7315,201.5841,201.7315,4219.0
2024-03-11 14:25:00,205.4,205.46,205.37,205.46,3381.0,201.7511,201.8101,201.7217,201.8101,3381.0
2024-03-11 14:30:00,205.45,205.56,205.44,205.52,2962.0,201.8002,201.9083,201.7904,201.869,2962.0
2024-03-11 14:35:00,205.5,205.66,205.48,205.53,3036.0,201.8493,202.0065,201.8297,201.8788,3036.0
2024-03-11 14:40:00,205.52,205.65,205.52,205.65,3590.0,201.869,201.9967,201.869,201.9967,3590.0
2024-03-11 14:45:00,205.66,205.67,205.59,205.67,3596.0,202.0065,202.0163,201.9377,202.0163,3596.0
2024-03-11 14:50:00,205.68,205.68,205.63,205.63,2686.0,202.0261,202.0261,201.977,201.977,2686.0
2024-03-11 14:55:00,205.64,205.7,205.61,205.7,3746.0,201.9869,202.0458,201.9574,202.0458,3746.0
2024-03-11 15:00:00,205.69,205.7,205.61,205.62,4635.0,202.036,202.0458,201.9574,201.9672,4635.0
2024-03-11 15:05:00,205.62,205.72,205.6,205.72,5993.0,201.9672,202.0654,201.9476,202.0654,5993.0
2024-03-11 15:10:00,205.7,205.76,205.6,205.68,4309.0,202.0458,202.1047,201.9476,202.0261,4309.0
2024-03-11 15:15:00,205.7,205.7,205.58,205.68,3470.0,202.0458,202.0458,201.9279,202.0261,3470.0
2024-03-11 15:20:00,205.69,205.89,205.69,205.86,4466.0,202.036,202.2324,202.036,202.2029,4466.0
2024-03-11 15:25:00,205.86,205.9,205.74,205.76,4904.0,202.2029,202.2422,202.0851,202.1047,4904.0
2024-03-11 15:30:00,205.71,205.85,205.66,205.78,4571.0,202.0556,202.1931,202.0065,202.1244,4571.0
2024-03-11 15:35:00,205.82,205.9,205.72,205.9,4812.0,202.1637,202.2422,202.0654,202.2422,4812.0
2024-03-11 15:40:00,205.91,206.01,205.84,205.84,23660.0,202.2521,202.3503,202.1833,202.1833,23660.0
2024-03-11 15:45:00,205.83,205.99,205.79,205.98,9856.0,202.1735,202.3306,202.1342,202.3208,9856.0
2024-03-11 15:50:00,205.97,206.01,205.8,205.87,22592.0,202.311,202.3503,202.144,202.2128,22592.0
2024-03-11 15:55:00,205.8,206.0,205.8,205.94,33671.0,202.144,202.3405,202.144,202.2815,33671.0
2024-03-12 09:30:00,206.0,206.7,205.43,206.6,60782.0,202.3405,203.028,201.7806,202.9298,60782.0
2024-03-12 09:35:00,206.67,206.9,206.29,206.51,16441.0,202.9986,203.2245,202.6253,202.8414,16441.0
2024-03-12 09:40:00,206.41,206.62,206.33,206.6,20405.0,202.7432,202.9494,202.6646,202.9298,20405.0
2024-03-12 09:45:00,206.55,206.7,206.37,206.38,5560.0,202.8807,203.028,202.7039,202.7137,5560.0
2024-03-12 09:50:00,206.48,206.7,206.39,206.7,14444.0,202.8119,203.028,202.7235,203.028,14444.0
2024-03-12 09:55:00,206.63,207.18,206.59,207.06,48951.0,202.9593,203.4995,202.92,203.3816,48951.0
2024-03-12 10:00:00,207.15,207.19,207.01,207.1,4320.0,203.47,203.5093,203.3325,203.4209,4320.0
2024-03-12 10:05:00,207.06,207.28,207.0,207.28,3711.0,203.3816,203.5977,203.3227,203.5977,3711.0
2024-03-12 10:10:00,207.15,207.27,207.01,207.01,2288.0,203.47,203.5879,203.3325,203.3325,2288.0
2024-03-12 10:15:00,207.18,207.18,207.0,207.1,5190.0,203.4995,203.4995,203.3227,203.4209,5190.0
2024-03-12 10:20:00,207.13,207.32,207.11,207.25,7009.0,203.4504,203.637,203.4307,203.5683,7009.0
2024-03-12 10:25:00,207.2,207.35,207.05,207.33,11971.0,203.5191,203.6665,203.3718,203.6468,11971.0
2024-03-12 10:30:00,207.33,207.49,207.27,207.31,3266.0,203.6468,203.804,203.5879,203.6272,3266.0
2024-03-12 10:35:00,207.24,207.27,207.1,207.2,3780.0,203.5584,203.5879,203.4209,203.5191,3780.0
2024-03-12 10:40:00,207.23,207.24,207.03,207.09,4240.0,203.5486,203.5584,203.3522,203.4111,4240.0
2024-03-12 10:45:00,207.11,207.18,206.88,207.13,6433.0,203.4307,203.4995,203.2048,203.4504,6433.0
2024-03-12 10:50:00,207.18,207.53,207.18,207.49,3443.0,203.4995,203.8433,203.4995,203.804,3443.0
2024-03-12 10:55:00,207.59,207.59,207.13,207.13,2724.0,203.9022,203.9022,203.4504,203.4504,2724.0
2024-03-12 11:00:00,207.13,207.24,206.86,206.86,3464.0,203.4504,203.5584,203.1852,203.1852,3464.0
2024-03-12 11:05:00,206.81,207.02,206.81,207.02,3743.0,203.1361,203.3423,203.1361,203.3423,3743.0
2024-03-12 11:10:00,206.95,207.15,206.82,207.15,4775.0,203.2736,203.47,203.1459,203.47,4775.0
2024-03-12 11:15:00,207.16,207.16,206.99,206.99,3255.0,203.4799,203.4799,203.3129,203.3129,3255.0
2024-03-12 11:20:00,207.0,207.0,206.65,206.71,6746.0,203.3227,203.3227,202.9789,203.0378,6746.0
2024-03-12 11:25:00,206.83,206.93,206.7,206.75,5382.0,203.1557,203.2539,203.028,203.0771,5382.0
2024-03-12 11:30:00,206.75,206.8,206.55,206.68,3609.0,203.0771,203.1262,202.8807,203.0084,3609.0
2024-03-12 11:35:00,206.73,206.78,206.66,206.71,3638.0,203.0575,203.1066,202.9887,203.0378,3638.0
2024-03-12 11:40:00,206.68,206.74,206.56,206.66,5626.0,203.0084,203.0673,202.8905,202.9887,5626.0
2024-03-12 11:45:00,206.68,206.74,206.44,206.48,9534.0,203.0084,203.0673,202.7726,202.8119,9534.0
2024-03-12 11:50:00,206.49,206.53,206.43,206.53,9428.0,202.8218,202.861,202.7628,202.861,9428.0
2024-03-12 11:55:00,206.52,206.62,206.51,206.53,12299.0,202.8512,202.9494,202.8414,202.861,12299.0
2024-03-12 12:00:00,206.53,206.63,206.46,206.55,4476.0,202.861,202.9593,202.7923,202.8807,4476.0
2024-03-12 12:05:00,206.52,206.75,206.5,206.68,3761.0,202.8512,203.0771,202.8316,203.0084,3761.0
2024-03-12 12:10:00,206.69,206.73,206.56,206.56,4152.0,203.0182,203.0575,202.8905,202.8905,4152.0
2024-03-12 12:15:00,206.57,206.68,206.52,206.64,4595.0,202.9003,203.0084,202.8512,202.9691,4595.0
2024-03-12 12:20:00,206.64,206.7,206.57,206.57,3364.0,202.9691,203.028,202.9003,202.9003,3364.0
2024-03-12 12:25:00,206.61,206.61,206.52,206.52,1671.0,202.9396,202.9396,202.8512,202.8512,1671.0
2024-03-12 12:30:00,206.49,206.63,206.49,206.59,3608.0,202.8218,202.9593,202.8218,202.92,3608.0
2024-03-12 12:35:00,206.64,206.76,206.52,206.71,6647.0,202.9691,203.087,202.8512,203.0378,6647.0
2024-03-12 12:40:00,206.65,206.66,206.45,206.45,4073.0,202.9789,202.9887,202.7825,202.7825,4073.0
2024-03-12 12:45:00,206.45,206.45,206.2,206.36,3071.0,202.7825,202.7825,202.5369,202.6941,3071.0
2024-03-12 12:50:00,206.4,206.45,206.35,206.37,1852.0,202.7334,202.7825,202.6842,202.7039,1852.0
2024-03-12 12:55:00,206.42,206.45,206.34,206.42,3295.0,202.753,202.7825,202.6744,202.753,3295.0
2024-03-12 13:00:00,206.46,206.46,206.2,206.32,4262.0,202.7923,202.7923,202.5369,202.6548,4262.0
2024-03-12 13:05:00,206.28,206.36,206.23,206.31,3870.0,202.6155,202.6941,202.5664,202.645,3870.0
2024-03-12 13:10:00,206.31,206.39,206.27,206.39,3964.0,202.645,202.7235,202.6057,202.7235,3964.0
2024-03-12 13:15:00,206.4,206.53,206.35,206.5,3377.0,202.7334,202.861,202.6842,202.8316,3377.0
2024-03-12 13:20:00,206.55,206.59,206.52,206.52,2992.0,202.8807,202.92,202.8512,202.8512,2992.0
2024-03-12 13:25:00,206.53,206.56,206.38,206.38,1866.0,202.861,202.8905,202.7137,202.7137,1866.0
2024-03-12 13:30:00,206.46,206.49,206.42,206.44,1461.0,202.7923,202.8218,202.753,202.7726,1461.0
2024-03-12 13:35:00,206.51,206.72,206.51,206.68,6310.0,202.8414,203.0477,202.8414,203.0084,6310.0
2024-03-12 13:40:00,206.74,206.83,206.74,206.83,2403.0,203.0673,203.1557,203.0673,203.1557,2403.0
2024-03-12 13:45:00,206.83,207.02,206.81,207.02,4104.0,203.1557,203.3423,203.1361,203.3423,4104.0
2024-03-12 13:50:00,207.03,207.11,206.93,206.93,2606.0,203.3522,203.4307,203.2539,203.2539,2606.0
2024-03-12 13:55:00,206.97,207.12,206.97,206.99,3287.0,203.2932,203.4406,203.2932,203.3129,3287.0
2024-03-12 14:00:00,206.99,206.99,206.93,206.95,2046.0,203.3129,203.3129,203.2539,203.2736,2046.0
2024-03-12 14:05:00,206.99,207.06,206.93,207.06,4174.0,203.3129,203.3816,203.2539,203.3816,4174.0
2024-03-12 14:10:00,207.06,207.09,207.02,207.02,1669.0,203.3816,203.4111,203.3423,203.3423,1669.0
2024-03-12 14:15:00,206.99,207.08,206.99,207.03,2424.0,203.3129,203.4013,203.3129,203.3522,2424.0
2024-03-12 14:20:00,207.11,207.17,207.11,207.13,2506.0,203.4307,203.4897,203.4307,203.4504,2506.0
2024-03-12 14:25:00,207.12,207.22,207.12,207.21,3619.0,203.4406,203.5388,203.4406,203.529,3619.0
2024-03-12 14:30:00,207.23,207.33,207.21,207.33,1827.0,203.5486,203.6468,203.529,203.6468,1827.0
2024-03-12 14:35:00,207.33,207.38,207.23,207.23,4284.0,203.6468,203.6959,203.5486,203.5486,4284.0
2024-03-12 14:40:00,207.26,207.26,206.99,207.0,2035.0,203.5781,203.5781,203.3129,203.3227,2035.0
2024-03-12 14:45:00,207.03,207.26,206.98,207.26,4516.0,203.3522,203.5781,203.3031,203.5781,4516.0
2024-03-12 14:50:00,207.29,207.39,207.24,207.39,6573.0,203.6075,203.7058,203.5584,203.7058,6573.0
2024-03-12 14:55:00,207.36,207.47,207.34,207.45,3086.0,203.6763,203.7843,203.6567,203.7647,3086.0
2024-03-12 15:00:00,207.41,207.54,207.34,207.54,4754.0,203.7254,203.8531,203.6567,203.8531,4754.0
2024-03-12 15:05:00,207.53,207.53,207.4,207.43,2518.0,203.8433,203.8433,203.7156,203.7451,2518.0
2024-03-12 15:10:00,207.47,207.51,207.43,207.5,4344.0,203.7843,203.8236,203.7451,203.8138,4344.0
2024-03-12 15:15:00,207.54,207.55,207.44,207.54,4550.0,203.8531,203.8629,203.7549,203.8531,4550.0
2024-03-12 15:20:00,207.55,207.68,207.51,207.68,4129.0,203.8629,203.9906,203.8236,203.9906,4129.0
2024-03-12 15:25:00,207.66,207.74,207.64,207.68,4821.0,203.971,204.0496,203.9513,203.9906,4821.0
2024-03-12 15:30:00,207.68,207.68,207.51,207.51,7129.0,203.9906,203.9906,203.8236,203.8236,7129.0
2024-03-12 15:35:00,207.51,207.65,207.47,207.53,6195.0,203.8236,203.9611,203.7843,203.8433,6195.0
2024-03-12 15:40:00,207.51,207.6,207.3,207.3,14235.0,203.8236,203.912,203.6174,203.6174,14235.0
2024-03-12 15:45:00,207.24,207.49,207.24,207.26,12635.0,203.5584,203.804,203.5584,203.5781,12635.0
2024-03-12 15:50:00,207.22,207.3,207.11,207.24,15286.0,203.5388,203.6174,203.4307,203.5584,15286.0
2024-03-12 15:55:00,207.24,207.46,207.24,207.33,59493.0,203.5584,203.7745,203.5584,203.6468,59493.0
2024-03-13 09:30:00,207.5,207.8,207.03,207.03,15422.0,203.8138,204.1085,203.3522,203.3522,15422.0
2024-03-13 09:35:00,207.19,207.19,206.57,206.6,3405.0,203.5093,203.5093,202.9003,202.9298,3405.0
2024-03-13 09:40:00,206.57,206.62,206.05,206.44,5202.0,202.9003,202.9494,202.3896,202.7726,5202.0
2024-03-13 09:45:00,206.44,206.71,206.43,206.56,14184.0,202.7726,203.0378,202.7628,202.8905,14184.0
2024-03-13 09:50:00,206.71,206.71,206.21,206.21,7587.0,203.0378,203.0378,202.5467,202.5467,7587.0
2024-03-13 09:55:00,206.3,206.71,206.13,206.64,3191.0,202.6351,203.0378,202.4682,202.9691,3191.0
2024-03-13 10:00:00,206.57,206.85,206.41,206.67,7734.0,202.9003,203.1754,202.7432,202.9986,7734.0
2024-03-13 10:05:00,206.54,207.34,206.54,207.34,4078.0,202.8709,203.6567,202.8709,203.6567,4078.0
2024-03-13 10:10:00,207.39,207.49,207.23,207.43,4139.0,203.7058,203.804,203.5486,203.7451,4139.0
2024-03-13 10:15:00,207.43,207.47,207.33,207.44,3222.0,203.7451,203.7843,203.6468,203.7549,3222.0
2024-03-13 10:20:00,207.45,207.57,207.31,207.53,2010.0,203.7647,203.8826,203.6272,203.8433,2010.0
2024-03-13 10:25:00,207.45,207.61,207.34,207.34,3482.0,203.7647,203.9219,203.6567,203.6567,3482.0
2024-03-13 10:30:00,207.29,207.39,207.16,207.38,4719.0,203.6075,203.7058,203.4799,203.6959,4719.0
2024-03-13 10:35:00,207.3,207.3,207.06,207.06,1650.0,203.6174,203.6174,203.3816,203.3816,1650.0
2024-03-13 10:40:00,207.05,207.21,207.05,207.15,2436.0,203.3718,203.529,203.3718,203.47,2436.0
2024-03-13 10:45:00,207.05,207.12,206.99,207.04,1515.0,203.3718,203.4406,203.3129,203.362,1515.0
2024-03-13 10:50:00,207.0,207.22,207.0,207.12,1469.0,203.3227,203.5388,203.3227,203.4406,1469.0
2024-03-13 10:55:00,207.23,207.7,207.21,207.7,4214.0,203.5486,204.0103,203.529,204.0103,4214.0
2024-03-13 11:00:00,207.59,207.59,207.28,207.31,2789.0,203.9022,203.9022,203.5977,203.6272,2789.0
2024-03-13 11:05:00,207.26,207.33,206.97,206.97,2265.0,203.5781,203.6468,203.2932,203.2932,2265.0
2024-03-13 11:10:00,207.03,207.1,206.96,207.1,1526.0,203.3522,203.4209,203.2834,203.4209,1526.0
2024-03-13 11:15:00,207.0,207.21,206.99,207.01,5609.0,203.3227,203.529,203.3129,203.3325,5609.0
2024-03-13 11:20:00,207.03,207.09,206.93,206.97,2482.0,203.3522,203.4111,203.2539,203.2932,2482.0
2024-03-13 11:25:00,206.92,206.95,206.77,206.77,1886.0,203.2441,203.2736,203.0968,203.0968,1886.0
2024-03-13 11:30:00,206.84,206.95,206.73,206.73,3011.0,203.1655,203.2736,203.0575,203.0575,3011.0
2024-03-13 11:35:00,206.83,206.88,206.72,206.77,2512.0,203.1557,203.2048,203.0477,203.0968,2512.0
2024-03-13 11:40:00,206.82,207.22,206.81,207.11,6529.0,203.1459,203.5388,203.1361,203.4307,6529.0
2024-03-13 11:45:00,207.11,207.21,206.99,207.21,4529.0,203.4307,203.529,203.3129,203.529,4529.0
2024-03-13 11:50:00,207.19,207.25,207.11,207.11,1975.0,203.5093,203.5683,203.4307,203.4307,1975.0
2024-03-13 11:55:00,207.12,207.12,206.96,206.96,2033.0,203.4406,203.4406,203.2834,203.2834,2033.0
2024-03-13 12:00:00,207.01,207.08,206.84,206.84,1424.0,203.3325,203.4013,203.1655,203.1655,1424.0
2024-03-13 12:05:00,206.84,206.86,206.77,206.84,1947.0,203.1655,203.1852,203.0968,203.1655,1947.0
2024-03-13 12:10:00,206.84,206.97,206.83,206.89,4007.0,203.1655,203.2932,203.1557,203.2147,4007.0
2024-03-13 12:15:00,206.89,206.97,206.81,206.81,2409.0,203.2147,203.2932,203.1361,203.1361,2409.0
2024-03-13 12:20:00,206.86,207.02,206.85,207.02,4176.0,203.1852,203.3423,203.1754,203.3423,4176.0
2024-03-13 12:25:00,206.99,207.01,206.87,206.93,1028.0,203.3129,203.3325,203.195,203.2539,1028.0
2024-03-13 12:30:00,206.89,207.12,206.89,207.08,3647.0,203.2147,203.4406,203.2147,203.4013,3647.0
2024-03-13 12:35:00,207.1,207.17,206.99,206.99,1451.0,203.4209,203.4897,203.3129,203.3129,1451.0
2024-03-13 12:40:00,207.1,207.15,207.09,207.09,504.0,203.4209,203.47,203.4111,203.4111,504.0
2024-03-13 12:45:00,207.14,207.19,207.11,207.16,2910.0,203.4602,203.5093,203.4307,203.4799,2910.0
2024-03-13 12:50:00,207.15,207.15,207.01,207.02,1035.0,203.47,203.47,203.3325,203.3423,1035.0
2024-03-13 12:55:00,207.09,207.12,207.02,207.11,2050.0,203.4111,203.4406,203.3423,203.4307,2050.0
2024-03-13 13:00:00,207.1,207.37,207.09,207.37,4746.0,203.4209,203.6861,203.4111,203.6861,4746.0
2024-03-13 13:05:00,207.28,207.38,207.24,207.29,3983.0,203.5977,203.6959,203.5584,203.6075,3983.0
2024-03-13 13:10:00,207.31,207.42,207.23,207.39,967.0,203.6272,203.7352,203.5486,203.7058,967.0
2024-03-13 13:15:00,207.35,207.37,207.29,207.29,800.0,203.6665,203.6861,203.6075,203.6075,800.0
2024-03-13 13:20:00,207.25,207.38,207.24,207.38,1372.0,203.5683,203.6959,203.5584,203.6959,1372.0
2024-03-13 13:25:00,207.35,207.43,207.35,207.4,1800.0,203.6665,203.7451,203.6665,203.7156,1800.0
2024-03-13 13:30:00,207.4,207.46,207.35,207.36,3690.0,203.7156,203.7745,203.6665,203.6763,3690.0
2024-03-13 13:35:00,207.38,207.47,207.38,207.4,1986.0,203.6959,203.7843,203.6959,203.7156,1986.0
2024-03-13 13:40:00,207.41,207.52,207.41,207.47,3254.0,203.7254,203.8335,203.7254,203.7843,3254.0
2024-03-13 13:45:00,207.45,207.61,207.45,207.6,4238.0,203.7647,203.9219,203.7647,203.912,4238.0
2024-03-13 13:50:00,207.59,207.67,207.56,207.67,4313.0,203.9022,203.9808,203.8727,203.9808,4313.0
2024-03-13 13:55:00,207.62,207.71,207.62,207.68,2364.0,203.9317,204.0201,203.9317,203.9906,2364.0
2024-03-13 14:00:00,207.61,207.65,207.58,207.65,2015.0,203.9219,203.9611,203.8924,203.9611,2015.0
2024-03-13 14:05:00,207.62,207.75,207.62,207.67,6046.0,203.9317,204.0594,203.9317,203.9808,6046.0
2024-03-13 14:10:00,207.65,207.74,207.57,207.63,2635.0,203.9611,204.0496,203.8826,203.9415,2635.0
2024-03-13 14:15:00,207.59,207.61,207.51,207.61,1860.0,203.9022,203.9219,203.8236,203.9219,1860.0
2024-03-13 14:20:00,207.61,207.61,207.43,207.43,2200.0,203.9219,203.9219,203.7451,203.7451,2200.0
2024-03-13 14:25:00,207.45,207.48,207.39,207.39,2068.0,203.7647,203.7942,203.7058,203.7058,2068.0
2024-03-13 14:30:00,207.4,207.49,207.39,207.49,2450.0,203.7156,203.804,203.7058,203.804,2450.0
2024-03-13 14:35:00,207.5,207.52,207.46,207.47,3916.0,203.8138,203.8335,203.7745,203.7843,3916.0
2024-03-13 14:40:00,207.45,207.57,207.45,207.56,2671.0,203.7647,203.8826,203.7647,203.8727,2671.0
2024-03-13 14:45:00,207.58,207.58,207.52,207.55,2013.0,203.8924,203.8924,203.8335,203.8629,2013.0
2024-03-13 14:50:00,207.56,207.56,207.49,207.49,3158.0,203.8727,203.8727,203.804,203.804,3158.0
2024-03-13 14:55:00,207.46,207.51,207.45,207.48,3220.0,203.7745,203.8236,203.7647,203.7942,3220.0
2024-03-13 15:00:00,207.5,207.5,207.34,207.38,2111.0,203.8138,203.8138,203.6567,203.6959,2111.0
2024-03-13 15:05:00,207.34,207.34,207.27,207.31,1886.0,203.6567,203.6567,203.5879,203.6272,1886.0
2024-03-13 15:10:00,207.27,207.33,207.16,207.33,3432.0,203.5879,203.6468,203.4799,203.6468,3432.0
2024-03-13 15:15:00,207.28,207.36,207.28,207.32,2127.0,203.5977,203.6763,203.5977,203.637,2127.0
2024-03-13 15:20:00,207.28,207.37,207.24,207.36,4092.0,203.5977,203.6861,203.5584,203.6763,4092.0
2024-03-13 15:25:00,207.32,207.41,206.96,207.12,6153.0,203.637,203.7254,203.2834,203.4406,6153.0
2024-03-13 15:30:00,207.16,207.52,207.16,207.52,11033.0,203.4799,203.8335,203.4799,203.8335,11033.0
2024-03-13 15:35:00,207.5,207.54,207.42,207.51,4910.0,203.8138,203.8531,203.7352,203.8236,4910.0
2024-03-13 15:40:00,207.54,207.69,207.47,207.61,17828.0,203.8531,204.0004,203.7843,203.9219,17828.0
2024-03-13 15:45:00,207.56,207.85,207.51,207.8,10933.0,203.8727,204.1576,203.8236,204.1085,10933.0
2024-03-13 15:50:00,207.76,207.8,207.61,207.72,18843.0,204.0692,204.1085,203.9219,204.0299,18843.0
2024-03-13 15:55:00,207.73,207.95,207.69,207.91,48813.0,204.0397,204.2558,204.0004,204.2165,48813.0
2024-03-14 09:30:00,209.16,209.2,207.87,208.18,30684.0,205.4443,205.4836,204.1772,204.4817,30684.0
2024-03-14 09:35:00,209.07,209.07,208.25,208.43,7264.0,205.3559,205.3559,204.5505,204.7273,7264.0
2024-03-14 09:40:00,208.04,208.3,208.04,208.08,1409.0,204.3442,204.5996,204.3442,204.3835,1409.0
2024-03-14 09:45:00,207.97,208.28,207.97,208.28,4563.0,204.2755,204.58,204.2755,204.58,4563.0
2024-03-14 09:50:00,208.16,208.24,207.91,208.21,3766.0,204.4621,204.5407,204.2165,204.5112,3766.0
2024-03-14 09:55:00,208.19,208.3,208.0,208.02,1970.0,204.4916,204.5996,204.3049,204.3246,1970.0
2024-03-14 10:00:00,208.06,208.17,207.82,207.83,4746.0,204.3639,204.4719,204.1281,204.138,4746.0
2024-03-14 10:05:00,207.89,207.9,207.38,207.53,2766.0,204.1969,204.2067,203.6959,203.8433,2766.0
2024-03-14 10:10:00,207.41,207.79,207.41,207.68,2143.0,203.7254,204.0987,203.7254,203.9906,2143.0
2024-03-14 10:15:00,207.69,207.75,207.69,207.75,2449.0,204.0004,204.0594,204.0004,204.0594,2449.0
2024-03-14 10:20:00,207.75,208.01,207.75,207.99,3615.0,204.0594,204.3148,204.0594,204.2951,3615.0
2024-03-14 10:25:00,208.0,208.03,207.72,207.87,2579.0,204.3049,204.3344,204.0299,204.1772,2579.0
2024-03-14 10:30:00,207.9,207.95,207.61,207.64,2941.0,204.2067,204.2558,203.9219,203.9513,2941.0
2024-03-14 10:35:00,207.72,207.84,207.56,207.56,3387.0,204.0299,204.1478,203.8727,203.8727,3387.0
2024-03-14 10:40:00,207.48,207.57,207.39,207.49,3554.0,203.7942,203.8826,203.7058,203.804,3554.0
2024-03-14 10:45:00,207.53,207.68,207.53,207.68,2274.0,203.8433,203.9906,203.8433,203.9906,2274.0
2024-03-14 10:50:00,207.63,207.69,207.52,207.53,3614.0,203.9415,204.0004,203.8335,203.8433,3614.0
2024-03-14 10:55:00,207.49,207.51,207.28,207.4,4451.0,203.804,203.8236,203.5977,203.7156,4451.0
2024-03-14 11:00:00,207.49,207.8,207.42,207.75,2614.0,203.804,204.1085,203.7352,204.0594,2614.0
2024-03-14 11:05:00,207.65,207.81,207.33,207.45,2588.0,203.9611,204.1183,203.6468,203.7647,2588.0
2024-03-14 11:10:00,207.56,207.64,207.24,207.33,6017.0,203.8727,203.9513,203.5584,203.6468,6017.0
2024-03-14 11:15:00,207.4,207.42,207.31,207.42,5362.0,203.7156,203.7352,203.6272,203.7352,5362.0
2024-03-14 11:20:00,207.39,207.39,207.23,207.32,12297.0,203.7058,203.7058,203.5486,203.637,12297.0
2024-03-14 11:25:00,207.32,207.36,207.17,207.31,5278.0,203.637,203.6763,203.4897,203.6272,5278.0
2024-03-14 11:30:00,207.25,207.41,207.16,207.41,3670.0,203.5683,203.7254,203.4799,203.7254,3670.0
2024-03-14 11:35:00,207.39,207.57,207.32,207.46,2912.0,203.7058,203.8826,203.637,203.7745,2912.0
2024-03-14 11:40:00,207.59,207.65,207.45,207.58,2004.0,203.9022,203.9611,203.7647,203.8924,2004.0
2024-03-14 11:45:00,207.5,207.63,207.48,207.59,2335.0,203.8138,203.9415,203.7942,203.9022,2335.0
2024-03-14 11:50:00,207.65,207.67,207.57,207.59,2349.0,203.9611,203.9808,203.8826,203.9022,2349.0
2024-03-14 11:55:00,207.55,207.55,207.5,207.51,713.0,203.8629,203.8629,203.8138,203.8236,713.0
2024-03-14 12:00:00,207.56,207.62,207.46,207.55,3825.0,203.8727,203.9317,203.7745,203.8629,3825.0
2024-03-14 12:05:00,207.5,207.57,207.39,207.45,4273.0,203.8138,203.8826,203.7058,203.7647,4273.0
2024-03-14 12:10:00,207.52,207.6,207.46,207.58,1312.0,203.8335,203.912,203.7745,203.8924,1312.0
2024-03-14 12:15:00,207.58,207.58,207.45,207.53,733.0,203.8924,203.8924,203.7647,203.8433,733.0
2024-03-14 12:20:00,207.5,207.83,207.5,207.83,2209.0,203.8138,204.138,203.8138,204.138,2209.0
2024-03-14 12:25:00,207.75,207.88,207.69,207.88,1302.0,204.0594,204.1871,204.0004,204.1871,1302.0
2024-03-14 12:30:00,207.84,207.84,207.46,207.54,6914.0,204.1478,204.1478,203.7745,203.8531,6914.0
2024-03-14 12:35:00,207.48,207.58,207.44,207.53,1131.0,203.7942,203.8924,203.7549,203.8433,1131.0
2024-03-14 12:40:00,207.53,207.62,207.4,207.45,1616.0,203.8433,203.9317,203.7156,203.7647,1616.0
2024-03-14 12:45:00,207.37,207.56,207.29,207.3,3247.0,203.6861,203.8727,203.6075,203.6174,3247.0
2024-03-14 12:50:00,207.34,207.43,207.29,207.39,1534.0,203.6567,203.7451,203.6075,203.7058,1534.0
2024-03-14 12:55:00,207.37,207.43,207.29,207.4,4252.0,203.6861,203.7451,203.6075,203.7156,4252.0
2024-03-14 13:00:00,207.33,207.39,207.31,207.34,2193.0,203.6468,203.7058,203.6272,203.6567,2193.0
2024-03-14 13:05:00,207.29,207.41,207.27,207.4,2353.0,203.6075,203.7254,203.5879,203.7156,2353.0
2024-03-14 13:10:00,207.36,207.37,207.28,207.28,1029.0,203.6763,203.6861,203.5977,203.5977,1029.0
2024-03-14 13:15:00,207.24,207.29,207.09,207.18,4922.0,203.5584,203.6075,203.4111,203.4995,4922.0
2024-03-14 13:20:00,207.18,207.23,207.08,207.15,6266.0,203.4995,203.5486,203.4013,203.47,6266.0
2024-03-14 13:25:00,207.04,207.11,207.04,207.05,841.0,203.362,203.4307,203.362,203.3718,841.0
2024-03-14 13:30:00,207.03,207.1,206.87,207.05,5263.0,203.3522,203.4209,203.195,203.3718,5263.0
2024-03-14 13:35:00,207.11,207.16,207.04,207.1,2094.0,203.4307,203.4799,203.362,203.4209,2094.0
2024-03-14 13:40:00,207.11,207.16,207.09,207.14,2655.0,203.4307,203.4799,203.4111,203.4602,2655.0
2024-03-14 13:45:00,207.11,207.21,207.08,207.12,5575.0,203.4307,203.529,203.4013,203.4406,5575.0
2024-03-14 13:50:00,207.22,207.28,207.17,207.27,1302.0,203.5388,203.5977,203.4897,203.5879,1302.0
2024-03-14 13:55:00,207.27,207.44,207.27,207.4,2033.0,203.5879,203.7549,203.5879,203.7156,2033.0
2024-03-14 14:00:00,207.45,207.57,207.39,207.46,3390.0,203.7647,203.8826,203.7058,203.7745,3390.0
2024-03-14 14:05:00,207.51,207.55,207.44,207.48,3359.0,203.8236,203.8629,203.7549,203.7942,3359.0
2024-03-14 14:10:00,207.52,207.65,207.48,207.6,3135.0,203.8335,203.9611,203.7942,203.912,3135.0
2024-03-14 14:15:00,207.6,207.74,207.49,207.49,3157.0,203.912,204.0496,203.804,203.804,3157.0
2024-03-14 14:20:00,207.49,207.54,207.47,207.47,2605.0,203.804,203.8531,203.7843,203.7843,2605.0
2024-03-14 14:25:00,207.44,207.59,207.43,207.59,2305.0,203.7549,203.9022,203.7451,203.9022,2305.0
2024-03-14 14:30:00,207.55,207.55,207.22,207.38,2587.0,203.8629,203.8629,203.5388,203.6959,2587.0
2024-03-14 14:35:00,207.4,207.43,207.35,207.43,3577.0,203.7156,203.7451,203.6665,203.7451,3577.0
2024-03-14 14:40:00,207.44,207.57,207.39,207.51,2395.0,203.7549,203.8826,203.7058,203.8236,2395.0
2024-03-14 14:45:00,207.46,207.46,207.33,207.37,1855.0,203.7745,203.7745,203.6468,203.6861,1855.0
2024-03-14 14:50:00,207.3,207.31,207.19,207.19,1590.0,203.6174,203.6272,203.5093,203.5093,1590.0
2024-03-14 14:55:00,207.21,207.25,207.11,207.25,6218.0,203.529,203.5683,203.4307,203.5683,6218.0
2024-03-14 15:00:00,207.21,207.24,207.1,207.18,5171.0,203.529,203.5584,203.4209,203.4995,5171.0
2024-03-14 15:05:00,207.21,207.28,206.92,206.92,3016.0,203.529,203.5977,203.2441,203.2441,3016.0
2024-03-14 15:10:00,207.0,207.07,206.96,207.0,5698.0,203.3227,203.3915,203.2834,203.3227,5698.0
2024-03-14 15:15:00,206.99,207.15,206.97,207.09,5496.0,203.3129,203.47,203.2932,203.4111,5496.0
2024-03-14 15:20:00,207.09,207.29,207.09,207.2,3628.0,203.4111,203.6075,203.4111,203.5191,3628.0
2024-03-14 15:25:00,207.19,207.3,207.06,207.23,4374.0,203.5093,203.6174,203.3816,203.5486,4374.0
2024-03-14 15:30:00,207.22,207.23,207.05,207.09,5629.0,203.5388,203.5486,203.3718,203.4111,5629.0
2024-03-14 15:35:00,207.12,207.27,206.98,207.19,7032.0,203.4406,203.5879,203.3031,203.5093,7032.0
2024-03-14 15:40:00,207.22,207.31,207.16,207.23,19844.0,203.5388,203.6272,203.4799,203.5486,19844.0
2024-03-14 15:45:00,207.24,207.37,207.22,207.37,11166.0,203.5584,203.6861,203.5388,203.6861,11166.0
2024-03-14 15:50:00,207.37,207.48,207.18,207.4,33730.0,203.6861,203.7942,203.4995,203.7156,33730.0
2024-03-14 15:55:00,207.42,207.73,207.41,207.69,61215.0,203.7352,204.0397,203.7254,204.0004,61215.0
2024-03-15 09:30:00,205.8,207.62,205.01,206.99,285546.0,202.144,203.9317,201.368,203.3129,285546.0
2024-03-15 09:35:00,206.98,207.53,206.58,207.23,7330.0,203.3031,203.8433,202.9102,203.5486,7330.0
2024-03-15 09:40:00,207.23,208.3,207.11,208.11,10649.0,203.5486,204.5996,203.4307,204.413,10649.0
2024-03-15 09:45:00,207.92,208.4,207.78,207.93,8009.0,204.2264,204.6978,204.0888,204.2362,8009.0
2024-03-15 09:50:00,208.09,208.8,208.08,208.64,15496.0,204.3933,205.0907,204.3835,204.9336,15496.0
2024-03-15 09:55:00,208.64,208.64,208.22,208.23,4234.0,204.9336,204.9336,204.521,204.5308,4234.0
2024-03-15 10:00:00,208.22,208.26,207.81,208.25,19778.0,204.521,204.5603,204.1183,204.5505,19778.0
2024-03-15 10:05:00,208.15,208.23,208.02,208.22,9367.0,204.4523,204.5308,204.3246,204.521,9367.0
2024-03-15 10:10:00,208.21,208.23,207.83,207.83,3552.0,204.5112,204.5308,204.138,204.138,3552.0
2024-03-15 10:15:00,207.95,208.19,207.95,208.19,2402.0,204.2558,204.4916,204.2558,204.4916,2402.0
2024-03-15 10:20:00,208.2,208.37,208.03,208.18,8998.0,204.5014,204.6684,204.3344,204.4817,8998.0
2024-03-15 10:25:00,208.21,208.44,208.08,208.4,4454.0,204.5112,204.7371,204.3835,204.6978,4454.0
2024-03-15 10:30:00,208.4,208.4,208.07,208.08,1950.0,204.6978,204.6978,204.3737,204.3835,1950.0
2024-03-15 10:35:00,207.97,208.24,207.97,208.24,4187.0,204.2755,204.5407,204.2755,204.5407,4187.0
2024-03-15 10:40:00,208.34,208.59,208.3,208.55,2102.0,204.6389,204.8845,204.5996,204.8452,2102.0
2024-03-15 10:45:00,208.55,208.89,208.55,208.89,2773.0,204.8452,205.1791,204.8452,205.1791,2773.0
2024-03-15 10:50:00,208.81,208.9,208.66,208.82,7038.0,205.1005,205.1889,204.9532,205.1104,7038.0
2024-03-15 10:55:00,208.85,209.0,208.78,208.89,3179.0,205.1398,205.2872,205.0711,205.1791,3179.0
2024-03-15 11:00:00,208.91,209.19,208.9,209.14,8056.0,205.1988,205.4738,205.1889,205.4247,8056.0
2024-03-15 11:05:00,209.06,209.07,208.84,208.9,4410.0,205.3461,205.3559,205.13,205.1889,4410.0
2024-03-15 11:10:00,208.9,208.9,208.74,208.76,2484.0,205.1889,205.1889,205.0318,205.0514,2484.0
2024-03-15 11:15:00,208.75,208.75,208.32,208.57,5310.0,205.0416,205.0416,204.6192,204.8648,5310.0
2024-03-15 11:20:00,208.62,208.73,208.46,208.66,8870.0,204.9139,205.022,204.7568,204.9532,8870.0
2024-03-15 11:25:00,208.7,208.7,208.41,208.55,5090.0,204.9925,204.9925,204.7076,204.8452,5090.0
2024-03-15 11:30:00,208.45,208.7,208.4,208.56,3777.0,204.7469,204.9925,204.6978,204.855,3777.0
2024-03-15 11:35:00,208.51,208.64,208.48,208.62,1690.0,204.8059,204.9336,204.7764,204.9139,1690.0
2024-03-15 11:40:00,208.62,208.62,208.3,208.34,4069.0,204.9139,204.9139,204.5996,204.6389,4069.0
2024-03-15 11:45:00,208.34,208.47,208.28,208.28,4024.0,204.6389,204.7666,204.58,204.58,4024.0
2024-03-15 11:50:00,208.25,208.41,208.12,208.13,7323.0,204.5505,204.7076,204.4228,204.4326,7323.0
2024-03-15 11:55:00,208.09,208.15,207.96,207.97,3063.0,204.3933,204.4523,204.2656,204.2755,3063.0
2024-03-15 12:00:00,208.0,208.19,207.99,208.12,3636.0,204.3049,204.4916,204.2951,204.4228,3636.0
2024-03-15 12:05:00,208.03,208.07,207.86,208.06,4006.0,204.3344,204.3737,204.1674,204.3639,4006.0
2024-03-15 12:10:00,207.96,207.96,207.7,207.8,39364.0,204.2656,204.2656,204.0103,204.1085,39364.0
2024-03-15 12:15:00,207.83,207.97,207.75,207.76,3831.0,204.138,204.2755,204.0594,204.0692,3831.0
2024-03-15 12:20:00,207.72,207.74,207.53,207.61,3435.0,204.0299,204.0496,203.8433,203.9219,3435.0
2024-03-15 12:25:00,207.61,207.65,207.33,207.39,4112.0,203.9219,203.9611,203.6468,203.7058,4112.0
2024-03-15 12:30:00,207.4,207.51,207.32,207.37,7813.0,203.7156,203.8236,203.637,203.6861,7813.0
2024-03-15 12:35:00,207.33,207.33,207.12,207.19,7298.0,203.6468,203.6468,203.4406,203.5093,7298.0
2024-03-15 12:40:00,207.28,207.28,207.08,207.09,1416.0,203.5977,203.5977,203.4013,203.4111,1416.0
2024-03-15 12:45:00,207.12,207.39,207.06,207.13,7599.0,203.4406,203.7058,203.3816,203.4504,7599.0
2024-03-15 12:50:00,207.16,207.25,207.1,207.23,7181.0,203.4799,203.5683,203.4209,203.5486,7181.0
2024-03-15 12:55:00,207.22,207.44,207.21,207.44,8587.0,203.5388,203.7549,203.529,203.7549,8587.0
2024-03-15 13:00:00,207.39,207.41,207.34,207.41,2255.0,203.7058,203.7254,203.6567,203.7254,2255.0
2024-03-15 13:05:00,207.45,207.6,207.39,207.52,5088.0,203.7647,203.912,203.7058,203.8335,5088.0
2024-03-15 13:10:00,207.51,207.6,207.36,207.36,4928.0,203.8236,203.912,203.6763,203.6763,4928.0
2024-03-15 13:15:00,207.42,207.48,207.31,207.39,2300.0,203.7352,203.7942,203.6272,203.7058,2300.0
2024-03-15 13:20:00,207.39,207.63,207.35,207.63,6610.0,203.7058,203.9415,203.6665,203.9415,6610.0
2024-03-15 13:25:00,207.63,207.71,207.52,207.53,3943.0,203.9415,204.0201,203.8335,203.8433,3943.0
2024-03-15 13:30:00,207.52,207.67,207.52,207.53,7264.0,203.8335,203.9808,203.8335,203.8433,7264.0
2024-03-15 13:35:00,207.51,207.63,207.48,207.51,7354.0,203.8236,203.9415,203.7942,203.8236,7354.0
2024-03-15 13:40:00,207.51,207.55,207.46,207.5,4389.0,203.8236,203.8629,203.7745,203.8138,4389.0
2024-03-15 13:45:00,207.45,207.51,207.4,207.47,5238.0,203.7647,203.8236,203.7156,203.7843,5238.0
2024-03-15 13:50:00,207.5,207.56,207.44,207.48,44033.0,203.8138,203.8727,203.7549,203.7942,44033.0
2024-03-15 13:55:00,207.52,207.71,207.51,207.66,12469.0,203.8335,204.0201,203.8236,203.971,12469.0
2024-03-15 14:00:00,207.66,207.7,207.38,207.38,7128.0,203.971,204.0103,203.6959,203.6959,7128.0
2024-03-15 14:05:00,207.39,207.45,207.25,207.26,5963.0,203.7058,203.7647,203.5683,203.5781,5963.0
2024-03-15 14:10:00,207.23,207.33,207.18,207.23,3650.0,203.5486,203.6468,203.4995,203.5486,3650.0
2024-03-15 14:15:00,207.28,207.34,207.13,207.34,7378.0,203.5977,203.6567,203.4504,203.6567,7378.0
2024-03-15 14:20:00,207.37,207.43,207.32,207.32,4628.0,203.6861,203.7451,203.637,203.637,4628.0
2024-03-15 14:25:00,207.35,207.5,207.32,207.47,6230.0,203.6665,203.8138,203.637,203.7843,6230.0
2024-03-15 14:30:00,207.41,207.43,207.25,207.25,3987.0,203.7254,203.7451,203.5683,203.5683,3987.0
2024-03-15 14:35:00,207.2,207.33,207.19,207.28,10518.0,203.5191,203.6468,203.5093,203.5977,10518.0
2024-03-15 14:40:00,207.3,207.4,207.25,207.25,80620.0,203.6174,203.7156,203.5683,203.5683,80620.0
2024-03-15 14:45:00,207.2,207.2,206.93,206.98,3870.0,203.5191,203.5191,203.2539,203.3031,3870.0
2024-03-15 14:50:00,207.01,207.15,206.98,207.05,5702.0,203.3325,203.47,203.3031,203.3718,5702.0
2024-03-15 14:55:00,207.02,207.06,206.94,207.03,5254.0,203.3423,203.3816,203.2638,203.3522,5254.0
2024-03-15 15:00:00,207.0,207.17,206.85,207.17,7888.0,203.3227,203.4897,203.1754,203.4897,7888.0
2024-03-15 15:05:00,207.16,207.16,206.84,206.93,4789.0,203.4799,203.4799,203.1655,203.2539,4789.0
2024-03-15 15:10:00,206.9,207.06,206.87,207.06,6707.0,203.2245,203.3816,203.195,203.3816,6707.0
2024-03-15 15:15:00,207.09,207.09,206.96,206.98,7228.0,203.4111,203.4111,203.2834,203.3031,7228.0
2024-03-15 15:20:00,207.04,207.05,206.82,206.95,7104.0,203.362,203.3718,203.1459,203.2736,7104.0
2024-03-15 15:25:00,206.91,207.12,206.9,207.03,10146.0,203.2343,203.4406,203.2245,203.3522,10146.0
2024-03-15 15:30:00,207.03,207.06,206.8,206.9,7723.0,203.3522,203.3816,203.1262,203.2245,7723.0
2024-03-15 15:35:00,206.95,207.08,206.89,206.89,9246.0,203.2736,203.4013,203.2147,203.2147,9246.0
2024-03-15 15:40:00,206.91,207.0,206.83,206.9,12097.0,203.2343,203.3227,203.1557,203.2245,12097.0
2024-03-15 15:45:00,206.93,206.94,206.65,206.92,26835.0,203.2539,203.2638,202.9789,203.2441,26835.0
2024-03-15 15:50:00,206.92,206.97,206.65,206.72,34106.0,203.2441,203.2932,202.9789,203.0477,34106.0
2024-03-15 15:55:00,206.64,206.83,206.23,206.4,132618.0,202.9691,203.1557,202.5664,202.7334,132618.0
2024-03-18 09:30:00,206.54,207.0,205.81,206.71,14050.0,202.8709,203.3227,202.1538,203.0378,14050.0
2024-03-18 09:35:00,206.53,206.54,205.87,206.39,3566.0,202.861,202.8709,202.2128,202.7235,3566.0
2024-03-18 09:40:00,206.45,206.73,206.44,206.69,1142.0,202.7825,203.0575,202.7726,203.0182,1142.0
2024-03-18 09:45:00,206.75,206.76,206.2,206.2,7058.0,203.0771,203.087,202.5369,202.5369,7058.0
2024-03-18 09:50:00,206.18,206.65,206.02,206.55,6865.0,202.5173,202.9789,202.3601,202.8807,6865.0
2024-03-18 09:55:00,206.55,206.76,206.54,206.64,3638.0,202.8807,203.087,202.8709,202.9691,3638.0
2024-03-18 10:00:00,206.58,207.0,206.53,207.0,7474.0,202.9102,203.3227,202.861,203.3227,7474.0
2024-03-18 10:05:00,207.03,207.08,206.66,206.66,6242.0,203.3522,203.4013,202.9887,202.9887,6242.0
2024-03-18 10:10:00,206.51,206.77,206.51,206.57,5254.0,202.8414,203.0968,202.8414,202.9003,5254.0
2024-03-18 10:15:00,206.56,206.75,206.51,206.75,1446.0,202.8905,203.0771,202.8414,203.0771,1446.0
2024-03-18 10:20:00,206.62,206.77,206.51,206.77,3646.0,202.9494,203.0968,202.8414,203.0968,3646.0
2024-03-18 10:25:00,206.87,206.92,206.7,206.7,5459.0,203.195,203.2441,203.028,203.028,5459.0
2024-03-18 10:30:00,206.81,207.11,206.77,206.91,4385.0,203.1361,203.4307,203.0968,203.2343,4385.0
2024-03-18 10:35:00,207.02,207.02,206.8,206.93,2724.0,203.3423,203.3423,203.1262,203.2539,2724.0
2024-03-18 10:40:00,206.95,206.95,206.72,206.76,2993.0,203.2736,203.2736,203.0477,203.087,2993.0
2024-03-18 10:45:00,206.79,206.87,206.65,206.87,8887.0,203.1164,203.195,202.9789,203.195,8887.0
2024-03-18 10:50:00,206.86,207.12,206.79,207.12,2402.0,203.1852,203.4406,203.1164,203.4406,2402.0
2024-03-18 10:55:00,207.16,207.34,207.02,207.13,6341.0,203.4799,203.6567,203.3423,203.4504,6341.0
2024-03-18 11:00:00,207.13,207.22,207.05,207.18,2044.0,203.4504,203.5388,203.3718,203.4995,2044.0
2024-03-18 11:05:00,207.18,207.3,207.13,207.19,2362.0,203.4995,203.6174,203.4504,203.5093,2362.0
2024-03-18 11:10:00,207.16,207.44,207.11,207.38,14292.0,203.4799,203.7549,203.4307,203.6959,14292.0
2024-03-18 11:15:00,207.4,207.51,207.34,207.34,1941.0,203.7156,203.8236,203.6567,203.6567,1941.0
2024-03-18 11:20:00,207.33,207.35,207.19,207.31,4126.0,203.6468,203.6665,203.5093,203.6272,4126.0
2024-03-18 11:25:00,207.3,207.44,207.24,207.43,6152.0,203.6174,203.7549,203.5584,203.7451,6152.0
2024-03-18 11:30:00,207.4,207.47,207.29,207.29,5320.0,203.7156,203.7843,203.6075,203.6075,5320.0
2024-03-18 11:35:00,207.3,207.42,207.29,207.3,3292.0,203.6174,203.7352,203.6075,203.6174,3292.0
2024-03-18 11:40:00,207.29,207.34,207.24,207.31,2445.0,203.6075,203.6567,203.5584,203.6272,2445.0
2024-03-18 11:45:00,207.31,207.35,207.31,207.34,1419.0,203.6272,203.6665,203.6272,203.6567,1419.0
2024-03-18 11:50:00,207.35,207.37,207.28,207.28,6278.0,203.6665,203.6861,203.5977,203.5977,6278.0
2024-03-18 11:55:00,207.28,207.48,207.2,207.48,4350.0,203.5977,203.7942,203.5191,203.7942,4350.0
2024-03-18 12:00:00,207.45,207.45,207.33,207.33,2464.0,203.7647,203.7647,203.6468,203.6468,2464.0
2024-03-18 12:05:00,207.27,207.42,207.27,207.33,1735.0,203.5879,203.7352,203.5879,203.6468,1735.0
2024-03-18 12:10:00,207.3,207.54,207.3,207.54,4048.0,203.6174,203.8531,203.6174,203.8531,4048.0
2024-03-18 12:15:00,207.56,207.64,207.56,207.61,2201.0,203.8727,203.9513,203.8727,203.9219,2201.0
2024-03-18 12:20:00,207.61,207.63,207.38,207.38,5544.0,203.9219,203.9415,203.6959,203.6959,5544.0
2024-03-18 12:25:00,207.34,207.59,207.34,207.5,4274.0,203.6567,203.9022,203.6567,203.8138,4274.0
2024-03-18 12:30:00,207.55,207.71,207.54,207.62,5287.0,203.8629,204.0201,203.8531,203.9317,5287.0
2024-03-18 12:35:00,207.61,207.61,207.51,207.54,1556.0,203.9219,203.9219,203.8236,203.8531,1556.0
2024-03-18 12:40:00,207.52,207.59,207.52,207.59,800.0,203.8335,203.9022,203.8335,203.9022,800.0
2024-03-18 12:45:00,207.57,207.59,207.53,207.53,2264.0,203.8826,203.9022,203.8433,203.8433,2264.0
2024-03-18 12:50:00,207.52,207.56,207.43,207.55,3282.0,203.8335,203.8727,203.7451,203.8629,3282.0
2024-03-18 12:55:00,207.56,207.64,207.56,207.63,2626.0,203.8727,203.9513,203.8727,203.9415,2626.0
2024-03-18 13:00:00,207.61,207.83,207.61,207.78,3243.0,203.9219,204.138,203.9219,204.0888,3243.0
2024-03-18 13:05:00,207.83,207.83,207.72,207.76,3609.0,204.138,204.138,204.0299,204.0692,3609.0
2024-03-18 13:10:00,207.76,207.76,207.66,207.7,3924.0,204.0692,204.0692,203.971,204.0103,3924.0
2024-03-18 13:15:00,207.7,207.74,207.57,207.58,2770.0,204.0103,204.0496,203.8826,203.8924,2770.0
2024-03-18 13:20:00,207.54,207.58,207.49,207.55,9601.0,203.8531,203.8924,203.804,203.8629,9601.0
2024-03-18 13:25:00,207.56,207.72,207.56,207.72,3942.0,203.8727,204.0299,203.8727,204.0299,3942.0
2024-03-18 13:30:00,207.71,207.72,207.48,207.51,4118.0,204.0201,204.0299,203.7942,203.8236,4118.0
2024-03-18 13:35:00,207.51,207.51,207.32,207.41,4887.0,203.8236,203.8236,203.637,203.7254,4887.0
2024-03-18 13:40:00,207.42,207.42,207.16,207.16,2047.0,203.7352,203.7352,203.4799,203.4799,2047.0
2024-03-18 13:45:00,207.25,207.25,207.12,207.12,593.0,203.5683,203.5683,203.4406,203.4406,593.0
2024-03-18 13:50:00,207.24,207.27,207.19,207.19,1916.0,203.5584,203.5879,203.5093,203.5093,1916.0
2024-03-18 13:55:00,207.22,207.29,207.16,207.26,3454.0,203.5388,203.6075,203.4799,203.5781,3454.0
2024-03-18 14:00:00,207.26,207.32,207.18,207.26,2060.0,203.5781,203.637,203.4995,203.5781,2060.0
2024-03-18 14:05:00,207.26,207.26,207.01,207.01,2630.0,203.5781,203.5781,203.3325,203.3325,2630.0
2024-03-18 14:10:00,207.05,207.12,207.03,207.11,2541.0,203.3718,203.4406,203.3522,203.4307,2541.0
2024-03-18 14:15:00,207.12,207.29,207.12,207.22,10076.0,203.4406,203.6075,203.4406,203.5388,10076.0
2024-03-18 14:20:00,207.22,207.24,207.14,207.2,1549.0,203.5388,203.5584,203.4602,203.5191,1549.0
2024-03-18 14:25:00,207.21,207.31,207.19,207.21,3475.0,203.529,203.6272,203.5093,203.529,3475.0
2024-03-18 14:30:00,207.2,207.28,207.19,207.26,3124.0,203.5191,203.5977,203.5093,203.5781,3124.0
2024-03-18 14:35:00,207.26,207.31,207.22,207.23,3705.0,203.5781,203.6272,203.5388,203.5486,3705.0
2024-03-18 14:40:00,207.22,207.22,206.99,207.0,2696.0,203.5388,203.5388,203.3129,203.3227,2696.0
2024-03-18 14:45:00,207.0,207.08,206.99,207.01,1836.0,203.3227,203.4013,203.3129,203.3325,1836.0
2024-03-18 14:50:00,207.07,207.11,206.98,207.08,1176.0,203.3915,203.4307,203.3031,203.4013,1176.0
2024-03-18 14:55:00,207.07,207.13,207.02,207.06,2641.0,203.3915,203.4504,203.3423,203.3816,2641.0
2024-03-18 15:00:00,207.05,207.19,207.04,207.12,3877.0,203.3718,203.5093,203.362,203.4406,3877.0
2024-03-18 15:05:00,207.09,207.13,207.05,207.07,4348.0,203.4111,203.4504,203.3718,203.3915,4348.0
2024-03-18 15:10:00,207.08,207.08,207.0,207.01,3135.0,203.4013,203.4013,203.3227,203.3325,3135.0
2024-03-18 15:15:00,207.04,207.09,207.04,207.06,1677.0,203.362,203.4111,203.362,203.3816,1677.0
2024-03-18 15:20:00,207.06,207.08,206.84,206.84,6418.0,203.3816,203.4013,203.1655,203.1655,6418.0
2024-03-18 15:25:00,206.82,206.89,206.76,206.79,4973.0,203.1459,203.2147,203.087,203.1164,4973.0
2024-03-18 15:30:00,206.81,206.85,206.77,206.79,6472.0,203.1361,203.1754,203.0968,203.1164,6472.0
2024-03-18 15:35:00,206.77,206.79,206.69,206.72,7112.0,203.0968,203.1164,203.0182,203.0477,7112.0
2024-03-18 15:40:00,206.74,206.85,206.73,206.84,7769.0,203.0673,203.1754,203.0575,203.1655,7769.0
2024-03-18 15:45:00,206.83,206.85,206.71,206.73,5739.0,203.1557,203.1754,203.0378,203.0575,5739.0
2024-03-18 15:50:00,206.74,206.76,206.55,206.68,23882.0,203.0673,203.087,202.8807,203.0084,23882.0
2024-03-18 15:55:00,206.72,206.94,206.66,206.89,60477.0,203.0477,203.2638,202.9887,203.2147,60477.0
2024-03-19 09:30:00,207.69,207.75,206.5,206.54,19109.0,204.0004,204.0594,202.8316,202.8709,19109.0
2024-03-19 09:35:00,206.7,207.14,206.7,207.14,6138.0,203.028,203.4602,203.028,203.4602,6138.0
2024-03-19 09:40:00,207.15,207.55,207.14,207.37,10047.0,203.47,203.8629,203.4602,203.6861,10047.0
2024-03-19 09:45:00,207.27,207.6,207.25,207.25,3599.0,203.5879,203.912,203.5683,203.5683,3599.0
2024-03-19 09:50:00,207.13,207.55,207.13,207.46,10010.0,203.4504,203.8629,203.4504,203.7745,10010.0
2024-03-19 09:55:00,207.37,207.41,207.19,207.23,2010.0,203.6861,203.7254,203.5093,203.5486,2010.0
2024-03-19 10:00:00,207.24,207.4,207.23,207.27,7173.0,203.5584,203.7156,203.5486,203.5879,7173.0
2024-03-19 10:05:00,207.27,207.27,206.99,207.16,9630.0,203.5879,203.5879,203.3129,203.4799,9630.0
2024-03-19 10:10:00,207.16,207.44,207.15,207.15,6695.0,203.4799,203.7549,203.47,203.47,6695.0
2024-03-19 10:15:00,207.14,207.27,206.91,206.91,8803.0,203.4602,203.5879,203.2343,203.2343,8803.0
2024-03-19 10:20:00,206.9,206.9,206.61,206.75,3463.0,203.2245,203.2245,202.9396,203.0771,3463.0
2024-03-19 10:25:00,206.75,206.81,206.51,206.7,12061.0,203.0771,203.1361,202.8414,203.028,12061.0
2024-03-19 10:30:00,206.74,206.8,206.45,206.65,13475.0,203.0673,203.1262,202.7825,202.9789,13475.0
2024-03-19 10:35:00,206.59,206.71,206.45,206.69,7854.0,202.92,203.0378,202.7825,203.0182,7854.0
2024-03-19 10:40:00,206.72,206.72,206.42,206.47,5307.0,203.0477,203.0477,202.753,202.8021,5307.0
2024-03-19 10:45:00,206.38,206.74,206.38,206.59,8060.0,202.7137,203.0673,202.7137,202.92,8060.0
2024-03-19 10:50:00,206.53,206.71,206.5,206.68,3820.0,202.861,203.0378,202.8316,203.0084,3820.0
2024-03-19 10:55:00,206.7,206.7,206.28,206.34,4553.0,203.028,203.028,202.6155,202.6744,4553.0
2024-03-19 11:00:00,206.28,206.39,206.12,206.34,8234.0,202.6155,202.7235,202.4583,202.6744,8234.0
2024-03-19 11:05:00,206.3,206.35,206.16,206.23,6967.0,202.6351,202.6842,202.4976,202.5664,6967.0
2024-03-19 11:10:00,206.2,206.33,206.18,206.18,4980.0,202.5369,202.6646,202.5173,202.5173,4980.0
2024-03-19 11:15:00,206.18,206.32,206.18,206.25,5793.0,202.5173,202.6548,202.5173,202.586,5793.0
2024-03-19 11:20:00,206.19,206.28,206.04,206.14,16145.0,202.5271,202.6155,202.3798,202.478,16145.0
2024-03-19 11:25:00,206.13,206.2,206.13,206.18,3575.0,202.4682,202.5369,202.4682,202.5173,3575.0
2024-03-19 11:30:00,206.11,206.23,205.92,206.02,7265.0,202.4485,202.5664,202.2619,202.3601,7265.0
2024-03-19 11:35:00,206.03,206.09,205.9,205.9,6189.0,202.3699,202.4289,202.2422,202.2422,6189.0
2024-03-19 11:40:00,205.91,206.08,205.85,205.86,10662.0,202.2521,202.419,202.1931,202.2029,10662.0
2024-03-19 11:45:00,205.86,206.09,205.86,206.09,7493.0,202.2029,202.4289,202.2029,202.4289,7493.0
2024-03-19 11:50:00,206.07,206.07,205.87,205.91,3656.0,202.4092,202.4092,202.2128,202.2521,3656.0
2024-03-19 11:55:00,205.92,206.07,205.92,206.01,6221.0,202.2619,202.4092,202.2619,202.3503,6221.0
2024-03-19 12:00:00,205.95,206.1,205.89,206.05,4061.0,202.2913,202.4387,202.2324,202.3896,4061.0
2024-03-19 12:05:00,206.04,206.11,206.02,206.09,1531.0,202.3798,202.4485,202.3601,202.4289,1531.0
2024-03-19 12:10:00,206.09,206.31,206.04,206.28,3836.0,202.4289,202.645,202.3798,202.6155,3836.0
2024-03-19 12:15:00,206.3,206.39,206.18,206.27,8177.0,202.6351,202.7235,202.5173,202.6057,8177.0
2024-03-19 12:20:00,206.26,206.47,206.25,206.47,11560.0,202.5958,202.8021,202.586,202.8021,11560.0
2024-03-19 12:25:00,206.48,206.48,206.26,206.32,3146.0,202.8119,202.8119,202.5958,202.6548,3146.0
2024-03-19 12:30:00,206.37,206.46,206.36,206.4,3595.0,202.7039,202.7923,202.6941,202.7334,3595.0
2024-03-19 12:35:00,206.41,206.42,206.24,206.24,5044.0,202.7432,202.753,202.5762,202.5762,5044.0
2024-03-19 12:40:00,206.28,206.35,206.24,206.35,2858.0,202.6155,202.6842,202.5762,202.6842,2858.0
2024-03-19 12:45:00,206.35,206.42,206.33,206.33,4441.0,202.6842,202.753,202.6646,202.6646,4441.0
2024-03-19 12:50:00,206.3,206.32,206.18,206.22,3812.0,202.6351,202.6548,202.5173,202.5566,3812.0
2024-03-19 12:55:00,206.22,206.25,206.13,206.22,2793.0,202.5566,202.586,202.4682,202.5566,2793.0
2024-03-19 13:00:00,206.3,206.3,206.04,206.04,5093.0,202.6351,202.6351,202.3798,202.3798,5093.0
2024-03-19 13:05:00,206.06,206.23,205.93,206.16,6312.0,202.3994,202.5664,202.2717,202.4976,6312.0
2024-03-19 13:10:00,206.18,206.32,206.16,206.32,3132.0,202.5173,202.6548,202.4976,202.6548,3132.0
2024-03-19 13:15:00,206.32,206.51,206.29,206.47,11290.0,202.6548,202.8414,202.6253,202.8021,11290.0
2024-03-19 13:20:00,206.46,206.49,206.34,206.36,8481.0,202.7923,202.8218,202.6744,202.6941,8481.0
2024-03-19 13:25:00,206.4,206.44,206.36,206.44,2540.0,202.7334,202.7726,202.6941,202.7726,2540.0
2024-03-19 13:30:00,206.45,206.57,206.44,206.54,4907.0,202.7825,202.9003,202.7726,202.8709,4907.0
2024-03-19 13:35:00,206.52,206.6,206.48,206.49,5935.0,202.8512,202.9298,202.8119,202.8218,5935.0
2024-03-19 13:40:00,206.49,206.67,206.47,206.67,6769.0,202.8218,202.9986,202.8021,202.9986,6769.0
2024-03-19 13:45:00,206.68,206.76,206.49,206.53,4527.0,203.0084,203.087,202.8218,202.861,4527.0
2024-03-19 13:50:00,206.55,206.55,206.37,206.44,4257.0,202.8807,202.8807,202.7039,202.7726,4257.0
2024-03-19 13:55:00,206.49,206.49,206.29,206.3,2956.0,202.8218,202.8218,202.6253,202.6351,2956.0
2024-03-19 14:00:00,206.3,206.36,206.13,206.25,5275.0,202.6351,202.6941,202.4682,202.586,5275.0
2024-03-19 14:05:00,206.24,206.27,206.22,206.22,3015.0,202.5762,202.6057,202.5566,202.5566,3015.0
2024-03-19 14:10:00,206.26,206.38,206.15,206.27,7237.0,202.5958,202.7137,202.4878,202.6057,7237.0
2024-03-19 14:15:00,206.34,206.41,206.32,206.39,4240.0,202.6744,202.7432,202.6548,202.7235,4240.0
2024-03-19 14:20:00,206.4,206.43,206.3,206.3,2770.0,202.7334,202.7628,202.6351,202.6351,2770.0
2024-03-19 14:25:00,206.35,206.39,206.3,206.37,5019.0,202.6842,202.7235,202.6351,202.7039,5019.0
2024-03-19 14:30:00,206.39,206.41,206.32,206.36,4154.0,202.7235,202.7432,202.6548,202.6941,4154.0
2024-03-19 14:35:00,206.37,206.44,206.33,206.35,6040.0,202.7039,202.7726,202.6646,202.6842,6040.0
2024-03-19 14:40:00,206.36,206.39,206.26,206.32,3921.0,202.6941,202.7235,202.5958,202.6548,3921.0
2024-03-19 14:45:00,206.32,206.35,206.18,206.26,4430.0,202.6548,202.6842,202.5173,202.5958,4430.0
2024-03-19 14:50:00,206.27,206.38,206.26,206.38,4649.0,202.6057,202.7137,202.5958,202.7137,4649.0
2024-03-19 14:55:00,206.41,206.41,206.16,206.17,8995.0,202.7432,202.7432,202.4976,202.5074,8995.0
2024-03-19 15:00:00,206.17,206.23,206.13,206.23,3954.0,202.5074,202.5664,202.4682,202.5664,3954.0
2024-03-19 15:05:00,206.2,206.2,206.06,206.09,7743.0,202.5369,202.5369,202.3994,202.4289,7743.0
2024-03-19 15:10:00,206.09,206.18,206.07,206.16,7699.0,202.4289,202.5173,202.4092,202.4976,7699.0
2024-03-19 15:15:00,206.13,206.15,206.05,206.15,7846.0,202.4682,202.4878,202.3896,202.4878,7846.0
2024-03-19 15:20:00,206.2,206.25,206.16,206.22,6869.0,202.5369,202.586,202.4976,202.5566,6869.0
2024-03-19 15:25:00,206.19,206.19,206.02,206.03,6360.0,202.5271,202.5271,202.3601,202.3699,6360.0
2024-03-19 15:30:00,206.01,206.23,206.0,206.1,13565.0,202.3503,202.5664,202.3405,202.4387,13565.0
2024-03-19 15:35:00,206.12,206.16,206.03,206.13,8449.0,202.4583,202.4976,202.3699,202.4682,8449.0
2024-03-19 15:40:00,206.14,206.33,206.11,206.3,16751.0,202.478,202.6646,202.4485,202.6351,16751.0
2024-03-19 15:45:00,206.33,206.42,206.18,206.27,22862.0,202.6646,202.753,202.5173,202.6057,22862.0
2024-03-19 15:50:00,206.25,206.58,206.2,206.3,37143.0,202.586,202.9102,202.5369,202.6351,37143.0
2024-03-19 15:55:00,206.33,206.81,206.33,206.71,79619.0,202.6646,203.1361,202.6646,203.0378,79619.0
2024-03-20 09:30:00,206.87,206.87,206.07,206.38,12862.0,203.195,203.195,202.4092,202.7137,12862.0
2024-03-20 09:35:00,206.45,206.6,206.15,206.53,3499.0,202.7825,202.9298,202.4878,202.861,3499.0
2024-03-20 09:40:00,206.69,206.74,206.55,206.69,4395.0,203.0182,203.0673,202.8807,203.0182,4395.0
2024-03-20 09:45:00,206.67,206.74,206.56,206.6,7103.0,202.9986,203.0673,202.8905,202.9298,7103.0
2024-03-20 09:50:00,206.58,206.58,206.3,206.36,7902.0,202.9102,202.9102,202.6351,202.6941,7902.0
2024-03-20 09:55:00,206.44,206.71,206.39,206.63,4537.0,202.7726,203.0378,202.7235,202.9593,4537.0
2024-03-20 10:00:00,206.63,206.63,206.48,206.54,2007.0,202.9593,202.9593,202.8119,202.8709,2007.0
2024-03-20 10:05:00,206.49,206.51,206.43,206.48,2670.0,202.8218,202.8414,202.7628,202.8119,2670.0
2024-03-20 10:10:00,206.48,206.53,206.31,206.46,12595.0,202.8119,202.861,202.645,202.7923,12595.0
2024-03-20 10:15:00,206.52,206.55,206.39,206.52,8591.0,202.8512,202.8807,202.7235,202.8512,8591.0
2024-03-20 10:20:00,206.47,206.54,206.37,206.53,9693.0,202.8021,202.8709,202.7039,202.861,9693.0
2024-03-20 10:25:00,206.54,206.63,206.43,206.54,11413.0,202.8709,202.9593,202.7628,202.8709,11413.0
2024-03-20 10:30:00,206.57,206.62,206.42,206.48,8757.0,202.9003,202.9494,202.753,202.8119,8757.0
2024-03-20 10:35:00,206.48,206.5,206.36,206.42,6508.0,202.8119,202.8316,202.6941,202.753,6508.0
2024-03-20 10:40:00,206.45,206.51,206.44,206.47,7336.0,202.7825,202.8414,202.7726,202.8021,7336.0
2024-03-20 10:45:00,206.44,206.67,206.42,206.59,22904.0,202.7726,202.9986,202.753,202.92,22904.0
2024-03-20 10:50:00,206.59,206.63,206.53,206.59,10878.0,202.92,202.9593,202.861,202.92,10878.0
2024-03-20 10:55:00,206.6,206.7,206.59,206.69,15624.0,202.9298,203.028,202.92,203.0182,15624.0
2024-03-20 11:00:00,206.64,206.74,206.52,206.71,13810.0,202.9691,203.0673,202.8512,203.0378,13810.0
2024-03-20 11:05:00,206.7,206.8,206.61,206.72,15306.0,203.028,203.1262,202.9396,203.0477,15306.0
2024-03-20 11:10:00,206.68,206.82,206.68,206.8,17792.0,203.0084,203.1459,203.0084,203.1262,17792.0
2024-03-20 11:15:00,206.8,206.93,206.79,206.93,10081.0,203.1262,203.2539,203.1164,203.2539,10081.0
2024-03-20 11:20:00,206.91,206.92,206.55,206.6,6146.0,203.2343,203.2441,202.8807,202.9298,6146.0
2024-03-20 11:25:00,206.6,206.78,206.6,206.74,14839.0,202.9298,203.1066,202.9298,203.0673,14839.0
2024-03-20 11:30:00,206.71,206.77,206.64,206.64,2968.0,203.0378,203.0968,202.9691,202.9691,2968.0
2024-03-20 11:35:00,206.63,206.77,206.58,206.77,3631.0,202.9593,203.0968,202.9102,203.0968,3631.0
2024-03-20 11:40:00,206.76,206.78,206.73,206.76,3327.0,203.087,203.1066,203.0575,203.087,3327.0
2024-03-20 11:45:00,206.79,206.88,206.73,206.85,13648.0,203.1164,203.2048,203.0575,203.1754,13648.0
2024-03-20 11:50:00,206.85,206.88,206.75,206.85,7624.0,203.1754,203.2048,203.0771,203.1754,7624.0
2024-03-20 11:55:00,206.87,207.16,206.85,207.14,8923.0,203.195,203.4799,203.1754,203.4602,8923.0
2024-03-20 12:00:00,207.15,207.29,207.12,207.24,5572.0,203.47,203.6075,203.4406,203.5584,5572.0
2024-03-20 12:05:00,207.32,207.32,207.19,207.23,4830.0,203.637,203.637,203.5093,203.5486,4830.0
2024-03-20 12:10:00,207.23,207.24,207.13,207.13,7370.0,203.5486,203.5584,203.4504,203.4504,7370.0
2024-03-20 12:15:00,207.11,207.23,207.01,207.2,6107.0,203.4307,203.5486,203.3325,203.5191,6107.0
2024-03-20 12:20:00,207.2,207.26,207.17,207.22,7925.0,203.5191,203.5781,203.4897,203.5388,7925.0
2024-03-20 12:25:00,207.22,207.27,207.19,207.24,15369.0,203.5388,203.5879,203.5093,203.5584,15369.0
2024-03-20 12:30:00,207.24,207.27,207.21,207.24,5181.0,203.5584,203.5879,203.529,203.5584,5181.0
2024-03-20 12:35:00,207.24,207.25,207.19,207.21,6250.0,203.5584,203.5683,203.5093,203.529,6250.0
2024-03-20 12:40:00,207.21,207.33,207.15,207.19,17711.0,203.529,203.6468,203.47,203.5093,17711.0
2024-03-20 12:45:00,207.23,207.35,207.19,207.23,46896.0,203.5486,203.6665,203.5093,203.5486,46896.0
2024-03-20 12:50:00,207.25,207.27,207.2,207.26,31469.0,203.5683,203.5879,203.5191,203.5781,31469.0
2024-03-20 12:55:00,207.23,207.26,207.22,207.25,6423.0,203.5486,203.5781,203.5388,203.5683,6423.0
2024-03-20 13:00:00,207.24,207.27,207.18,207.25,4830.0,203.5584,203.5879,203.4995,203.5683,4830.0
2024-03-20 13:05:00,207.25,207.29,207.05,207.06,9504.0,203.5683,203.6075,203.3718,203.3816,9504.0
2024-03-20 13:10:00,207.06,207.07,206.97,207.0,4417.0,203.3816,203.3915,203.2932,203.3227,4417.0
2024-03-20 13:15:00,206.99,207.05,206.91,206.92,4511.0,203.3129,203.3718,203.2343,203.2441,4511.0
2024-03-20 13:20:00,206.92,206.97,206.73,206.77,4142.0,203.2441,203.2932,203.0575,203.0968,4142.0
2024-03-20 13:25:00,206.8,206.8,206.73,206.74,3286.0,203.1262,203.1262,203.0575,203.0673,3286.0
2024-03-20 13:30:00,206.75,206.85,206.69,206.85,9231.0,203.0771,203.1754,203.0182,203.1754,9231.0
2024-03-20 13:35:00,206.96,207.1,206.9,207.09,4625.0,203.2834,203.4209,203.2245,203.4111,4625.0
2024-03-20 13:40:00,207.15,207.15,206.94,206.94,1938.0,203.47,203.47,203.2638,203.2638,1938.0
2024-03-20 13:45:00,206.94,207.23,206.94,207.16,1908.0,203.2638,203.5486,203.2638,203.4799,1908.0
2024-03-20 13:50:00,207.18,207.18,207.07,207.14,1819.0,203.4995,203.4995,203.3915,203.4602,1819.0
2024-03-20 13:55:00,207.19,207.2,207.01,207.01,1010.0,203.5093,203.5191,203.3325,203.3325,1010.0
2024-03-20 14:00:00,207.12,207.5,207.06,207.39,6998.0,203.4406,203.8138,203.3816,203.7058,6998.0
2024-03-20 14:05:00,207.49,207.49,207.13,207.16,3207.0,203.804,203.804,203.4504,203.4799,3207.0
2024-03-20 14:10:00,207.16,207.26,207.1,207.11,3778.0,203.4799,203.5781,203.4209,203.4307,3778.0
2024-03-20 14:15:00,207.06,207.09,206.9,207.02,11409.0,203.3816,203.4111,203.2245,203.3423,11409.0
2024-03-20 14:20:00,207.0,207.02,206.87,206.87,9238.0,203.3227,203.3423,203.195,203.195,9238.0
2024-03-20 14:25:00,206.97,207.01,206.94,206.94,4028.0,203.2932,203.3325,203.2638,203.2638,4028.0
2024-03-20 14:30:00,206.97,206.97,206.76,206.76,3513.0,203.2932,203.2932,203.087,203.087,3513.0
2024-03-20 14:35:00,206.75,206.87,206.68,206.86,3950.0,203.0771,203.195,203.0084,203.1852,3950.0
2024-03-20 14:40:00,206.83,207.11,206.8,206.96,4158.0,203.1557,203.4307,203.1262,203.2834,4158.0
2024-03-20 14:45:00,206.88,207.0,206.8,206.99,6145.0,203.2048,203.3227,203.1262,203.3129,6145.0
2024-03-20 14:50:00,207.04,207.07,206.88,206.93,16337.0,203.362,203.3915,203.2048,203.2539,16337.0
2024-03-20 14:55:00,206.99,207.23,206.94,207.19,15290.0,203.3129,203.5486,203.2638,203.5093,15290.0
2024-03-20 15:00:00,207.2,207.61,207.14,207.61,68584.0,203.5191,203.9219,203.4602,203.9219,68584.0
2024-03-20 15:05:00,207.54,207.73,207.4,207.4,11811.0,203.8531,204.0397,203.7156,203.7156,11811.0
2024-03-20 15:10:00,207.4,207.57,207.22,207.25,13115.0,203.7156,203.8826,203.5388,203.5683,13115.0
2024-03-20 15:15:00,207.33,207.62,207.3,207.5,14579.0,203.6468,203.9317,203.6174,203.8138,14579.0
2024-03-20 15:20:00,207.48,207.6,207.37,207.59,13370.0,203.7942,203.912,203.6861,203.9022,13370.0
2024-03-20 15:25:00,207.6,207.64,207.36,207.47,12148.0,203.912,203.9513,203.6763,203.7843,12148.0
2024-03-20 15:30:00,207.5,207.5,207.15,207.32,19681.0,203.8138,203.8138,203.47,203.637,19681.0
2024-03-20 15:35:00,207.27,207.29,207.01,207.05,19204.0,203.5879,203.6075,203.3325,203.3718,19204.0
2024-03-20 15:40:00,207.05,207.08,206.86,207.01,23246.0,203.3718,203.4013,203.1852,203.3325,23246.0
2024-03-20 15:45:00,206.99,207.03,206.5,206.61,43727.0,203.3129,203.3522,202.8316,202.9396,43727.0
2024-03-20 15:50:00,206.62,206.72,206.4,206.4,46604.0,202.9494,203.0477,202.7334,202.7334,46604.0
2024-03-20 15:55:00,206.4,206.69,206.16,206.45,154847.0,202.7334,203.0182,202.4976,202.7825,154847.0
2024-03-21 09:30:00,206.03,206.04,205.17,205.54,16848.0,202.3699,202.3798,201.5252,201.8886,16848.0
2024-03-21 09:35:00,205.47,205.7,205.01,205.11,10272.0,201.8199,202.0458,201.368,201.4663,10272.0
2024-03-21 09:40:00,204.98,205.39,204.81,205.3,6421.0,201.3386,201.7413,201.1716,201.6529,6421.0
2024-03-21 09:45:00,205.35,205.38,204.85,205.3,15913.0,201.702,201.7315,201.2109,201.6529,15913.0
2024-03-21 09:50:00,205.31,205.55,205.21,205.55,4180.0,201.6627,201.8985,201.5645,201.8985,4180.0
2024-03-21 09:55:00,205.54,206.23,205.54,206.2,7012.0,201.8886,202.5664,201.8886,202.5369,7012.0
2024-03-21 10:00:00,206.31,206.31,206.09,206.09,10257.0,202.645,202.645,202.4289,202.4289,10257.0
2024-03-21 10:05:00,206.06,206.13,205.94,206.06,11353.0,202.3994,202.4682,202.2815,202.3994,11353.0
2024-03-21 10:10:00,206.03,206.04,205.72,205.72,9477.0,202.3699,202.3798,202.0654,202.0654,9477.0
2024-03-21 10:15:00,205.77,205.9,205.56,205.74,7165.0,202.1145,202.2422,201.9083,202.0851,7165.0
2024-03-21 10:20:00,205.75,205.87,205.69,205.87,12186.0,202.0949,202.2128,202.036,202.2128,12186.0
2024-03-21 10:25:00,205.84,206.07,205.83,206.03,5086.0,202.1833,202.4092,202.1735,202.3699,5086.0
2024-03-21 10:30:00,206.07,206.6,206.06,206.58,6926.0,202.4092,202.9298,202.3994,202.9102,6926.0
2024-03-21 10:35:00,206.53,206.58,206.31,206.37,4157.0,202.861,202.9102,202.645,202.7039,4157.0
2024-03-21 10:40:00,206.42,206.9,206.42,206.89,7146.0,202.753,203.2245,202.753,203.2147,7146.0
2024-03-21 10:45:00,206.96,207.0,206.84,206.98,5610.0,203.2834,203.3227,203.1655,203.3031,5610.0
2024-03-21 10:50:00,206.99,207.08,206.87,206.87,6075.0,203.3129,203.4013,203.195,203.195,6075.0
2024-03-21 10:55:00,206.96,207.19,206.89,207.19,8652.0,203.2834,203.5093,203.2147,203.5093,8652.0
2024-03-21 11:00:00,207.22,207.22,206.78,206.94,6011.0,203.5388,203.5388,203.1066,203.2638,6011.0
2024-03-21 11:05:00,206.84,206.87,206.64,206.83,5136.0,203.1655,203.195,202.9691,203.1557,5136.0
2024-03-21 11:10:00,206.76,207.04,206.76,206.88,9169.0,203.087,203.362,203.087,203.2048,9169.0
2024-03-21 11:15:00,206.8,206.95,206.75,206.83,3524.0,203.1262,203.2736,203.0771,203.1557,3524.0
2024-03-21 11:20:00,206.88,206.89,206.76,206.89,7060.0,203.2048,203.2147,203.087,203.2147,7060.0
2024-03-21 11:25:00,206.84,206.86,206.76,206.76,8320.0,203.1655,203.1852,203.087,203.087,8320.0
2024-03-21 11:30:00,206.85,206.92,206.78,206.92,3692.0,203.1754,203.2441,203.1066,203.2441,3692.0
2024-03-21 11:35:00,206.94,207.01,206.89,206.89,5628.0,203.2638,203.3325,203.2147,203.2147,5628.0
2024-03-21 11:40:00,206.92,207.04,206.82,206.91,5619.0,203.2441,203.362,203.1459,203.2343,5619.0
2024-03-21 11:45:00,206.9,206.91,206.72,206.74,8370.0,203.2245,203.2343,203.0477,203.0673,8370.0
2024-03-21 11:50:00,206.76,206.86,206.64,206.64,6243.0,203.087,203.1852,202.9691,202.9691,6243.0
2024-03-21 11:55:00,206.65,206.77,206.65,206.72,5311.0,202.9789,203.0968,202.9789,203.0477,5311.0
2024-03-21 12:00:00,206.64,206.71,206.62,206.63,4230.0,202.9691,203.0378,202.9494,202.9593,4230.0
2024-03-21 12:05:00,206.57,206.61,206.41,206.48,4585.0,202.9003,202.9396,202.7432,202.8119,4585.0
2024-03-21 12:10:00,206.47,206.52,206.37,206.48,6247.0,202.8021,202.8512,202.7039,202.8119,6247.0
2024-03-21 12:15:00,206.43,206.46,206.3,206.41,8922.0,202.7628,202.7923,202.6351,202.7432,8922.0
2024-03-21 12:20:00,206.39,206.47,206.37,206.41,6261.0,202.7235,202.8021,202.7039,202.7432,6261.0
2024-03-21 12:25:00,206.36,206.49,206.36,206.42,3898.0,202.6941,202.8218,202.6941,202.753,3898.0
2024-03-21 12:30:00,206.45,206.49,206.25,206.27,2116.0,202.7825,202.8218,202.586,202.6057,2116.0
2024-03-21 12:35:00,206.28,206.29,206.11,206.11,10906.0,202.6155,202.6253,202.4485,202.4485,10906.0
2024-03-21 12:40:00,206.11,206.19,206.09,206.12,2935.0,202.4485,202.5271,202.4289,202.4583,2935.0
2024-03-21 12:45:00,206.12,206.18,206.09,206.14,2600.0,202.4583,202.5173,202.4289,202.478,2600.0
2024-03-21 12:50:00,206.11,206.27,206.11,206.23,5448.0,202.4485,202.6057,202.4485,202.5664,5448.0
2024-03-21 12:55:00,206.25,206.33,206.25,206.33,5007.0,202.586,202.6646,202.586,202.6646,5007.0
2024-03-21 13:00:00,206.31,206.35,206.26,206.26,3421.0,202.645,202.6842,202.5958,202.5958,3421.0
2024-03-21 13:05:00,206.3,206.39,206.27,206.36,5162.0,202.6351,202.7235,202.6057,202.6941,5162.0
2024-03-21 13:10:00,206.39,206.47,206.31,206.31,4099.0,202.7235,202.8021,202.645,202.645,4099.0
2024-03-21 13:15:00,206.32,206.37,206.31,206.35,3729.0,202.6548,202.7039,202.645,202.6842,3729.0
2024-03-21 13:20:00,206.36,206.36,206.18,206.22,4178.0,202.6941,202.6941,202.5173,202.5566,4178.0
2024-03-21 13:25:00,206.23,206.27,206.17,206.17,4316.0,202.5664,202.6057,202.5074,202.5074,4316.0
2024-03-21 13:30:00,206.18,206.18,206.02,206.06,7929.0,202.5173,202.5173,202.3601,202.3994,7929.0
2024-03-21 13:35:00,206.03,206.11,206.0,206.07,5207.0,202.3699,202.4485,202.3405,202.4092,5207.0
2024-03-21 13:40:00,206.07,206.18,206.07,206.13,5466.0,202.4092,202.5173,202.4092,202.4682,5466.0
2024-03-21 13:45:00,206.13,206.13,206.01,206.02,4780.0,202.4682,202.4682,202.3503,202.3601,4780.0
2024-03-21 13:50:00,206.02,206.07,205.97,206.0,6746.0,202.3601,202.4092,202.311,202.3405,6746.0
2024-03-21 13:55:00,206.01,206.04,205.9,205.93,6080.0,202.3503,202.3798,202.2422,202.2717,6080.0
2024-03-21 14:00:00,205.92,206.17,205.92,206.1,7818.0,202.2619,202.5074,202.2619,202.4387,7818.0
2024-03-21 14:05:00,206.06,206.12,206.01,206.08,3375.0,202.3994,202.4583,202.3503,202.419,3375.0
2024-03-21 14:10:00,206.09,206.15,206.01,206.01,5661.0,202.4289,202.4878,202.3503,202.3503,5661.0
2024-03-21 14:15:00,205.96,206.0,205.9,205.98,3154.0,202.3012,202.3405,202.2422,202.3208,3154.0
2024-03-21 14:20:00,206.01,206.01,205.93,205.93,1214.0,202.3503,202.3503,202.2717,202.2717,1214.0
2024-03-21 14:25:00,205.92,205.96,205.9,205.95,6391.0,202.2619,202.3012,202.2422,202.2913,6391.0
2024-03-21 14:30:00,205.96,206.01,205.92,205.99,5627.0,202.3012,202.3503,202.2619,202.3306,5627.0
2024-03-21 14:35:00,205.99,206.22,205.92,206.21,5714.0,202.3306,202.5566,202.2619,202.5467,5714.0
2024-03-21 14:40:00,206.22,206.29,206.14,206.2,6040.0,202.5566,202.6253,202.478,202.5369,6040.0
2024-03-21 14:45:00,206.16,206.22,206.1,206.13,4107.0,202.4976,202.5566,202.4387,202.4682,4107.0
2024-03-21 14:50:00,206.15,206.28,206.15,206.25,5848.0,202.4878,202.6155,202.4878,202.586,5848.0
2024-03-21 14:55:00,206.22,206.36,206.21,206.29,6010.0,202.5566,202.6941,202.5467,202.6253,6010.0
2024-03-21 15:00:00,206.3,206.3,206.2,206.29,4660.0,202.6351,202.6351,202.5369,202.6253,4660.0
2024-03-21 15:05:00,206.25,206.39,206.24,206.33,6128.0,202.586,202.7235,202.5762,202.6646,6128.0
2024-03-21 15:10:00,206.32,206.32,205.94,205.94,4733.0,202.6548,202.6548,202.2815,202.2815,4733.0
2024-03-21 15:15:00,205.96,206.03,205.92,205.98,8497.0,202.3012,202.3699,202.2619,202.3208,8497.0
2024-03-21 15:20:00,205.98,205.98,205.84,205.88,9096.0,202.3208,202.3208,202.1833,202.2226,9096.0
2024-03-21 15:25:00,205.89,206.06,205.83,206.03,8327.0,202.2324,202.3994,202.1735,202.3699,8327.0
2024-03-21 15:30:00,206.06,206.12,205.91,205.97,11585.0,202.3994,202.4583,202.2521,202.311,11585.0
2024-03-21 15:35:00,205.89,205.89,205.59,205.59,10492.0,202.2324,202.2324,201.9377,201.9377,10492.0
2024-03-21 15:40:00,205.57,205.84,205.55,205.84,14739.0,201.9181,202.1833,201.8985,202.1833,14739.0
2024-03-21 15:45:00,205.84,205.85,205.46,205.52,21275.0,202.1833,202.1931,201.8101,201.869,21275.0
2024-03-21 15:50:00,205.53,205.65,205.35,205.38,35217.0,201.8788,201.9967,201.702,201.7315,35217.0
2024-03-21 15:55:00,205.41,205.48,205.26,205.45,103830.0,201.7609,201.8297,201.6136,201.8002,103830.0
2024-03-22 09:30:00,206.23,206.74,205.96,206.14,13414.0,202.5664,203.0673,202.3012,202.478,13414.0
2024-03-22 09:35:00,206.18,206.24,205.88,205.96,2551.0,202.5173,202.5762,202.2226,202.3012,2551.0
2024-03-22 09:40:00,205.78,206.1,205.57,205.81,3352.0,202.1244,202.4387,201.9181,202.1538,3352.0
2024-03-22 09:45:00,205.68,205.92,205.68,205.84,1860.0,202.0261,202.2619,202.0261,202.1833,1860.0
2024-03-22 09:50:00,205.81,205.96,205.8,205.91,1812.0,202.1538,202.3012,202.144,202.2521,1812.0
2024-03-22 09:55:00,205.96,205.97,205.76,205.83,3796.0,202.3012,202.311,202.1047,202.1735,3796.0
2024-03-22 10:00:00,205.83,205.91,205.77,205.85,3399.0,202.1735,202.2521,202.1145,202.1931,3399.0
2024-03-22 10:05:00,205.86,205.98,205.68,205.94,3712.0,202.2029,202.3208,202.0261,202.2815,3712.0
2024-03-22 10:10:00,205.95,205.95,205.72,205.9,7805.0,202.2913,202.2913,202.0654,202.2422,7805.0
2024-03-22 10:15:00,205.84,206.1,205.83,205.98,5658.0,202.1833,202.4387,202.1735,202.3208,5658.0
2024-03-22 10:20:00,206.01,206.18,205.98,206.17,2198.0,202.3503,202.5173,202.3208,202.5074,2198.0
2024-03-22 10:25:00,206.23,206.4,206.1,206.36,4664.0,202.5664,202.7334,202.4387,202.6941,4664.0
2024-03-22 10:30:00,206.39,206.39,206.27,206.37,3164.0,202.7235,202.7235,202.6057,202.7039,3164.0
2024-03-22 10:35:00,206.41,206.41,206.06,206.06,8981.0,202.7432,202.7432,202.3994,202.3994,8981.0
2024-03-22 10:40:00,206.0,206.0,205.54,205.54,10762.0,202.3405,202.3405,201.8886,201.8886,10762.0
2024-03-22 10:45:00,205.52,205.54,205.25,205.45,7366.0,201.869,201.8886,201.6038,201.8002,7366.0
2024-03-22 10:50:00,205.48,205.65,205.47,205.64,3469.0,201.8297,201.9967,201.8199,201.9869,3469.0
2024-03-22 10:55:00,205.55,205.6,205.43,205.44,4079.0,201.8985,201.9476,201.7806,201.7904,4079.0
2024-03-22 11:00:00,205.41,205.57,205.31,205.57,3180.0,201.7609,201.9181,201.6627,201.9181,3180.0
2024-03-22 11:05:00,205.53,205.6,205.34,205.37,4852.0,201.8788,201.9476,201.6922,201.7217,4852.0
2024-03-22 11:10:00,205.39,205.5,205.39,205.48,2493.0,201.7413,201.8493,201.7413,201.8297,2493.0
2024-03-22 11:15:00,205.41,205.44,205.21,205.21,3606.0,201.7609,201.7904,201.5645,201.5645,3606.0
2024-03-22 11:20:00,205.33,205.36,205.21,205.29,3011.0,201.6824,201.7118,201.5645,201.6431,3011.0
2024-03-22 11:25:00,205.28,205.29,205.1,205.14,1912.0,201.6333,201.6431,201.4565,201.4957,1912.0
2024-03-22 11:30:00,205.17,205.22,205.13,205.17,5120.0,201.5252,201.5743,201.4859,201.5252,5120.0
2024-03-22 11:35:00,205.17,205.37,205.17,205.34,6296.0,201.5252,201.7217,201.5252,201.6922,6296.0
2024-03-22 11:40:00,205.4,205.44,205.37,205.37,870.0,201.7511,201.7904,201.7217,201.7217,870.0
2024-03-22 11:45:00,205.36,205.38,205.22,205.23,3797.0,201.7118,201.7315,201.5743,201.5841,3797.0
2024-03-22 11:50:00,205.21,205.23,205.13,205.2,3652.0,201.5645,201.5841,201.4859,201.5547,3652.0
2024-03-22 11:55:00,205.14,205.15,205.02,205.08,3666.0,201.4957,201.5056,201.3779,201.4368,3666.0
2024-03-22 12:00:00,205.08,205.23,204.95,205.19,8974.0,201.4368,201.5841,201.3091,201.5449,8974.0
2024-03-22 12:05:00,205.18,205.21,205.05,205.05,3207.0,201.535,201.5645,201.4073,201.4073,3207.0
2024-03-22 12:10:00,205.08,205.1,204.95,205.02,7804.0,201.4368,201.4565,201.3091,201.3779,7804.0
2024-03-22 12:15:00,205.06,205.22,205.04,205.13,4878.0,201.4172,201.5743,201.3975,201.4859,4878.0
2024-03-22 12:20:00,205.12,205.37,205.11,205.3,3748.0,201.4761,201.7217,201.4663,201.6529,3748.0
2024-03-22 12:25:00,205.28,205.28,205.04,205.06,8617.0,201.6333,201.6333,201.3975,201.4172,8617.0
2024-03-22 12:30:00,205.13,205.2,205.06,205.09,8682.0,201.4859,201.5547,201.4172,201.4466,8682.0
2024-03-22 12:35:00,205.07,205.19,205.07,205.14,3012.0,201.427,201.5449,201.427,201.4957,3012.0
2024-03-22 12:40:00,205.12,205.27,205.1,205.22,4185.0,201.4761,201.6234,201.4565,201.5743,4185.0
2024-03-22 12:45:00,205.3,205.3,205.21,205.23,3749.0,201.6529,201.6529,201.5645,201.5841,3749.0
2024-03-22 12:50:00,205.23,205.27,205.12,205.12,3019.0,201.5841,201.6234,201.4761,201.4761,3019.0
2024-03-22 12:55:00,205.13,205.15,205.09,205.12,2313.0,201.4859,201.5056,201.4466,201.4761,2313.0
2024-03-22 13:00:00,205.15,205.16,204.93,204.96,3818.0,201.5056,201.5154,201.2895,201.3189,3818.0
2024-03-22 13:05:00,204.96,205.02,204.91,204.92,4428.0,201.3189,201.3779,201.2698,201.2796,4428.0
2024-03-22 13:10:00,204.89,204.95,204.83,204.91,6743.0,201.2502,201.3091,201.1912,201.2698,6743.0
2024-03-22 13:15:00,204.95,204.97,204.88,204.96,5315.0,201.3091,201.3288,201.2404,201.3189,5315.0
2024-03-22 13:20:00,204.96,204.96,204.91,204.94,3981.0,201.3189,201.3189,201.2698,201.2993,3981.0
2024-03-22 13:25:00,204.96,204.96,204.73,204.74,4316.0,201.3189,201.3189,201.093,201.1028,4316.0
2024-03-22 13:30:00,204.78,204.8,204.54,204.57,5749.0,201.1421,201.1618,200.9064,200.9359,5749.0
2024-03-22 13:35:00,204.52,204.57,204.46,204.5,3040.0,200.8868,200.9359,200.8278,200.8671,3040.0
2024-03-22 13:40:00,204.5,204.57,204.5,204.53,1354.0,200.8671,200.9359,200.8671,200.8966,1354.0
2024-03-22 13:45:00,204.57,204.66,204.55,204.61,6333.0,200.9359,201.0243,200.9162,200.9752,6333.0
2024-03-22 13:50:00,204.65,204.68,204.5,204.51,4749.0,201.0144,201.0439,200.8671,200.8769,4749.0
2024-03-22 13:55:00,204.54,204.6,204.52,204.6,1406.0,200.9064,200.9653,200.8868,200.9653,1406.0
2024-03-22 14:00:00,204.54,204.63,204.52,204.58,1697.0,200.9064,200.9948,200.8868,200.9457,1697.0
2024-03-22 14:05:00,204.63,204.69,204.58,204.61,5159.0,200.9948,201.0537,200.9457,200.9752,5159.0
2024-03-22 14:10:00,204.6,204.82,204.6,204.77,2774.0,200.9653,201.1814,200.9653,201.1323,2774.0
2024-03-22 14:15:00,204.82,204.83,204.57,204.7,6354.0,201.1814,201.1912,200.9359,201.0636,6354.0
2024-03-22 14:20:00,204.72,204.76,204.65,204.73,2008.0,201.0832,201.1225,201.0144,201.093,2008.0
2024-03-22 14:25:00,204.75,204.82,204.75,204.75,1594.0,201.1127,201.1814,201.1127,201.1127,1594.0
2024-03-22 14:30:00,204.75,204.79,204.65,204.71,5212.0,201.1127,201.152,201.0144,201.0734,5212.0
2024-03-22 14:35:00,204.72,204.82,204.72,204.81,1240.0,201.0832,201.1814,201.0832,201.1716,1240.0
2024-03-22 14:40:00,204.79,204.89,204.76,204.89,3428.0,201.152,201.2502,201.1225,201.2502,3428.0
2024-03-22 14:45:00,204.92,204.92,204.71,204.71,12168.0,201.2796,201.2796,201.0734,201.0734,12168.0
2024-03-22 14:50:00,204.67,204.77,204.62,204.73,5097.0,201.0341,201.1323,200.985,201.093,5097.0
2024-03-22 14:55:00,204.74,204.78,204.68,204.75,4821.0,201.1028,201.1421,201.0439,201.1127,4821.0
2024-03-22 15:00:00,204.74,204.74,204.64,204.69,4062.0,201.1028,201.1028,201.0046,201.0537,4062.0
2024-03-22 15:05:00,204.66,204.66,204.62,204.65,3764.0,201.0243,201.0243,200.985,201.0144,3764.0
2024-03-22 15:10:00,204.66,204.7,204.47,204.66,12932.0,201.0243,201.0636,200.8376,201.0243,12932.0
2024-03-22 15:15:00,204.66,204.67,204.54,204.6,6085.0,201.0243,201.0341,200.9064,200.9653,6085.0
2024-03-22 15:20:00,204.6,204.77,204.58,204.77,3445.0,200.9653,201.1323,200.9457,201.1323,3445.0
2024-03-22 15:25:00,204.77,204.8,204.69,204.7,8499.0,201.1323,201.1618,201.0537,201.0636,8499.0
2024-03-22 15:30:00,204.71,204.71,204.61,204.7,6380.0,201.0734,201.0734,200.9752,201.0636,6380.0
2024-03-22 15:35:00,204.7,204.81,204.69,204.75,9858.0,201.0636,201.1716,201.0537,201.1127,9858.0
2024-03-22 15:40:00,204.76,204.77,204.67,204.67,13038.0,201.1225,201.1323,201.0341,201.0341,13038.0
2024-03-22 15:45:00,204.65,204.68,204.51,204.67,12614.0,201.0144,201.0439,200.8769,201.0341,12614.0
2024-03-22 15:50:00,204.65,204.77,204.62,204.63,41192.0,201.0144,201.1323,200.985,200.9948,41192.0
2024-03-22 15:55:00,204.65,204.7,204.26,204.32,117941.0,201.0144,201.0636,200.6314,200.6903,117941.0
2024-03-25 09:30:00,203.65,203.9,203.22,203.39,29661.0,200.0322,200.2778,199.6098,199.7768,29661.0
2024-03-25 09:35:00,203.14,203.55,202.69,203.34,11773.0,199.5313,199.934,199.0893,199.7277,11773.0
2024-03-25 09:40:00,203.55,203.55,203.21,203.38,10031.0,199.934,199.934,199.6,199.767,10031.0
2024-03-25 09:45:00,203.34,203.55,203.33,203.46,6844.0,199.7277,199.934,199.7179,199.8456,6844.0
2024-03-25 09:50:00,203.58,203.79,203.43,203.77,9415.0,199.9635,200.1697,199.8161,200.1501,9415.0
2024-03-25 09:55:00,203.78,203.89,203.55,203.77,5057.0,200.1599,200.2679,199.934,200.1501,5057.0
2024-03-25 10:00:00,203.81,203.86,203.69,203.7,5449.0,200.1894,200.2385,200.0715,200.0813,5449.0
2024-03-25 10:05:00,203.76,204.0,203.69,203.74,10803.0,200.1403,200.376,200.0715,200.1206,10803.0
2024-03-25 10:10:00,203.74,203.76,203.44,203.47,15423.0,200.1206,200.1403,199.8259,199.8554,15423.0
2024-03-25 10:15:00,203.51,203.59,203.19,203.25,11897.0,199.8947,199.9733,199.5804,199.6393,11897.0
2024-03-25 10:20:00,203.33,203.38,203.05,203.07,14101.0,199.7179,199.767,199.4429,199.4625,14101.0
2024-03-25 10:25:00,203.12,203.18,202.93,203.18,7468.0,199.5116,199.5706,199.325,199.5706,7468.0
2024-03-25 10:30:00,203.07,203.2,203.06,203.06,10004.0,199.4625,199.5902,199.4527,199.4527,10004.0
2024-03-25 10:35:00,203.11,203.28,203.08,203.25,14312.0,199.5018,199.6688,199.4723,199.6393,14312.0
2024-03-25 10:40:00,203.25,203.47,203.25,203.47,10650.0,199.6393,199.8554,199.6393,199.8554,10650.0
2024-03-25 10:45:00,203.51,203.51,203.22,203.31,9356.0,199.8947,199.8947,199.6098,199.6982,9356.0
2024-03-25 10:50:00,203.32,203.35,203.1,203.12,10240.0,199.7081,199.7375,199.492,199.5116,10240.0
2024-03-25 10:55:00,203.15,203.36,203.05,203.31,17544.0,199.5411,199.7474,199.4429,199.6982,17544.0
2024-03-25 11:00:00,203.36,203.46,203.27,203.27,4907.0,199.7474,199.8456,199.659,199.659,4907.0
2024-03-25 11:05:00,203.28,203.43,203.28,203.34,2841.0,199.6688,199.8161,199.6688,199.7277,2841.0
2024-03-25 11:10:00,203.26,203.37,203.15,203.21,5909.0,199.6491,199.7572,199.5411,199.6,5909.0
2024-03-25 11:15:00,203.19,203.28,203.14,203.15,1707.0,199.5804,199.6688,199.5313,199.5411,1707.0
2024-03-25 11:20:00,203.18,203.18,203.03,203.16,13546.0,199.5706,199.5706,199.4232,199.5509,13546.0
2024-03-25 11:25:00,203.19,203.27,203.0,203.05,3763.0,199.5804,199.659,199.3938,199.4429,3763.0
2024-03-25 11:30:00,203.01,203.02,202.9,202.96,4575.0,199.4036,199.4134,199.2955,199.3545,4575.0
2024-03-25 11:35:00,202.93,202.95,202.54,202.61,9835.0,199.325,199.3446,198.9419,199.0107,9835.0
2024-03-25 11:40:00,202.62,202.78,202.58,202.78,8934.0,199.0205,199.1777,198.9812,199.1777,8934.0
2024-03-25 11:45:00,202.75,202.75,202.65,202.7,7776.0,199.1482,199.1482,199.05,199.0991,7776.0
2024-03-25 11:50:00,202.7,202.87,202.68,202.85,10054.0,199.0991,199.2661,199.0794,199.2464,10054.0
2024-03-25 11:55:00,202.88,203.11,202.88,203.03,4919.0,199.2759,199.5018,199.2759,199.4232,4919.0
2024-03-25 12:00:00,203.08,203.2,202.97,203.06,4964.0,199.4723,199.5902,199.3643,199.4527,4964.0
2024-03-25 12:05:00,203.07,203.28,203.02,203.28,5701.0,199.4625,199.6688,199.4134,199.6688,5701.0
2024-03-25 12:10:00,203.22,203.29,203.09,203.13,7538.0,199.6098,199.6786,199.4822,199.5214,7538.0
2024-03-25 12:15:00,203.16,203.34,203.15,203.17,6637.0,199.5509,199.7277,199.5411,199.5607,6637.0
2024-03-25 12:20:00,203.2,203.27,203.14,203.23,9125.0,199.5902,199.659,199.5313,199.6197,9125.0
2024-03-25 12:25:00,203.2,203.25,203.18,203.24,1600.0,199.5902,199.6393,199.5706,199.6295,1600.0
2024-03-25 12:30:00,203.21,203.32,203.18,203.24,3626.0,199.6,199.7081,199.5706,199.6295,3626.0
2024-03-25 12:35:00,203.19,203.31,203.06,203.29,5262.0,199.5804,199.6982,199.4527,199.6786,5262.0
2024-03-25 12:40:00,203.27,203.31,203.09,203.09,5179.0,199.659,199.6982,199.4822,199.4822,5179.0
2024-03-25 12:45:00,203.09,203.13,202.89,202.89,3369.0,199.4822,199.5214,199.2857,199.2857,3369.0
2024-03-25 12:50:00,202.88,202.88,202.76,202.8,4438.0,199.2759,199.2759,199.158,199.1973,4438.0
2024-03-25 12:55:00,202.79,202.93,202.78,202.9,3540.0,199.1875,199.325,199.1777,199.2955,3540.0
2024-03-25 13:00:00,202.87,203.01,202.85,203.0,3842.0,199.2661,199.4036,199.2464,199.3938,3842.0
2024-03-25 13:05:00,202.93,202.97,202.87,202.97,3807.0,199.325,199.3643,199.2661,199.3643,3807.0
2024-03-25 13:10:00,202.97,203.01,202.93,202.96,2149.0,199.3643,199.4036,199.325,199.3545,2149.0
2024-03-25 13:15:00,202.98,203.0,202.87,202.93,3727.0,199.3741,199.3938,199.2661,199.325,3727.0
2024-03-25 13:20:00,202.94,202.96,202.87,202.95,2234.0,199.3348,199.3545,199.2661,199.3446,2234.0
2024-03-25 13:25:00,202.93,202.97,202.81,202.85,1918.0,199.325,199.3643,199.2071,199.2464,1918.0
2024-03-25 13:30:00,202.85,202.87,202.68,202.68,3365.0,199.2464,199.2661,199.0794,199.0794,3365.0
2024-03-25 13:35:00,202.69,202.69,202.66,202.67,2011.0,199.0893,199.0893,199.0598,199.0696,2011.0
2024-03-25 13:40:00,202.68,202.73,202.6,202.61,5896.0,199.0794,199.1286,199.0009,199.0107,5896.0
2024-03-25 13:45:00,202.61,202.64,202.57,202.57,1854.0,199.0107,199.0402,198.9714,198.9714,1854.0
2024-03-25 13:50:00,202.6,202.61,202.53,202.55,3774.0,199.0009,199.0107,198.9321,198.9518,3774.0
2024-03-25 13:55:00,202.58,202.73,202.55,202.69,7019.0,198.9812,199.1286,198.9518,199.0893,7019.0
2024-03-25 14:00:00,202.7,202.77,202.63,202.7,4200.0,199.0991,199.1678,199.0303,199.0991,4200.0
2024-03-25 14:05:00,202.7,202.73,202.52,202.55,4665.0,199.0991,199.1286,198.9223,198.9518,4665.0
2024-03-25 14:10:00,202.55,202.61,202.5,202.61,8923.0,198.9518,199.0107,198.9026,199.0107,8923.0
2024-03-25 14:15:00,202.62,202.7,202.57,202.58,2629.0,199.0205,199.0991,198.9714,198.9812,2629.0
2024-03-25 14:20:00,202.6,202.69,202.56,202.69,3740.0,199.0009,199.0893,198.9616,199.0893,3740.0
2024-03-25 14:25:00,202.71,202.75,202.69,202.72,4152.0,199.1089,199.1482,199.0893,199.1187,4152.0
2024-03-25 14:30:00,202.74,202.88,202.73,202.86,2656.0,199.1384,199.2759,199.1286,199.2562,2656.0
2024-03-25 14:35:00,202.87,202.94,202.86,202.92,4995.0,199.2661,199.3348,199.2562,199.3152,4995.0
2024-03-25 14:40:00,202.91,202.91,202.73,202.73,3215.0,199.3054,199.3054,199.1286,199.1286,3215.0
2024-03-25 14:45:00,202.72,202.73,202.68,202.71,3323.0,199.1187,199.1286,199.0794,199.1089,3323.0
2024-03-25 14:50:00,202.72,202.79,202.71,202.72,2049.0,199.1187,199.1875,199.1089,199.1187,2049.0
2024-03-25 14:55:00,202.7,202.77,202.66,202.77,3238.0,199.0991,199.1678,199.0598,199.1678,3238.0
2024-03-25 15:00:00,202.77,202.8,202.73,202.76,4628.0,199.1678,199.1973,199.1286,199.158,4628.0
2024-03-25 15:05:00,202.76,202.76,202.65,202.7,3264.0,199.158,199.158,199.05,199.0991,3264.0
2024-03-25 15:10:00,202.7,202.85,202.69,202.84,2587.0,199.0991,199.2464,199.0893,199.2366,2587.0
2024-03-25 15:15:00,202.83,202.85,202.78,202.8,3477.0,199.2268,199.2464,199.1777,199.1973,3477.0
2024-03-25 15:20:00,202.8,202.91,202.78,202.89,5829.0,199.1973,199.3054,199.1777,199.2857,5829.0
2024-03-25 15:25:00,202.89,202.95,202.79,202.87,5702.0,199.2857,199.3446,199.1875,199.2661,5702.0
2024-03-25 15:30:00,202.86,202.87,202.8,202.8,4636.0,199.2562,199.2661,199.1973,199.1973,4636.0
2024-03-25 15:35:00,202.81,202.98,202.79,202.96,6300.0,199.2071,199.3741,199.1875,199.3545,6300.0
2024-03-25 15:40:00,203.0,203.11,202.99,203.0,9039.0,199.3938,199.5018,199.3839,199.3938,9039.0
2024-03-25 15:45:00,202.99,203.01,202.79,202.91,13178.0,199.3839,199.4036,199.1875,199.3054,13178.0
2024-03-25 15:50:00,202.89,202.95,202.77,202.87,21980.0,199.2857,199.3446,199.1678,199.2661,21980.0
2024-03-25 15:55:00,202.94,203.17,202.82,203.07,86176.0,199.3348,199.5607,199.217,199.4625,86176.0
2024-03-26 09:30:00,202.95,203.43,202.95,203.23,18405.0,199.3446,199.8161,199.3446,199.6197,18405.0
2024-03-26 09:35:00,203.24,203.52,203.23,203.52,2780.0,199.6295,199.9045,199.6197,199.9045,2780.0
2024-03-26 09:40:00,203.55,203.72,203.32,203.49,7056.0,199.934,200.101,199.7081,199.8751,7056.0
2024-03-26 09:45:00,203.45,203.6,203.37,203.48,5387.0,199.8358,199.9831,199.7572,199.8652,5387.0
2024-03-26 09:50:00,203.48,203.6,203.41,203.41,9289.0,199.8652,199.9831,199.7965,199.7965,9289.0
2024-03-26 09:55:00,203.35,203.51,203.33,203.45,3098.0,199.7375,199.8947,199.7179,199.8358,3098.0
2024-03-26 10:00:00,203.41,203.61,203.4,203.46,6481.0,199.7965,199.9929,199.7867,199.8456,6481.0
2024-03-26 10:05:00,203.49,203.71,203.48,203.71,8206.0,199.8751,200.0911,199.8652,200.0911,8206.0
2024-03-26 10:10:00,203.68,203.85,203.65,203.75,6787.0,200.0617,200.2287,200.0322,200.1304,6787.0
2024-03-26 10:15:00,203.83,203.83,203.57,203.77,9834.0,200.209,200.209,199.9536,200.1501,9834.0
2024-03-26 10:20:00,203.71,203.86,203.61,203.84,7044.0,200.0911,200.2385,199.9929,200.2188,7044.0
2024-03-26 10:25:00,203.89,204.09,203.84,204.01,14391.0,200.2679,200.4644,200.2188,200.3858,14391.0
2024-03-26 10:30:00,204.06,204.13,203.9,203.98,7793.0,200.4349,200.5037,200.2778,200.3563,7793.0
2024-03-26 10:35:00,204.02,204.02,203.88,203.93,5971.0,200.3956,200.3956,200.2581,200.3072,5971.0
2024-03-26 10:40:00,203.93,204.42,203.89,204.42,11090.0,200.3072,200.7885,200.2679,200.7885,11090.0
2024-03-26 10:45:00,204.42,204.42,204.25,204.33,2715.0,200.7885,200.7885,200.6216,200.7001,2715.0
2024-03-26 10:50:00,204.4,204.59,204.38,204.41,3806.0,200.7689,200.9555,200.7492,200.7787,3806.0
2024-03-26 10:55:00,204.38,204.42,204.11,204.11,4827.0,200.7492,200.7885,200.484,200.484,4827.0
2024-03-26 11:00:00,204.18,204.36,204.17,204.29,2403.0,200.5528,200.7296,200.543,200.6608,2403.0
2024-03-26 11:05:00,204.29,204.45,204.26,204.34,6253.0,200.6608,200.818,200.6314,200.71,6253.0
2024-03-26 11:10:00,204.31,204.31,204.1,204.15,3314.0,200.6805,200.6805,200.4742,200.5233,3314.0
2024-03-26 11:15:00,204.03,204.21,204.03,204.11,2065.0,200.4055,200.5823,200.4055,200.484,2065.0
2024-03-26 11:20:00,204.08,204.32,204.06,204.28,3669.0,200.4546,200.6903,200.4349,200.651,3669.0
2024-03-26 11:25:00,204.34,204.41,204.28,204.38,3794.0,200.71,200.7787,200.651,200.7492,3794.0
2024-03-26 11:30:00,204.38,204.44,204.28,204.37,6604.0,200.7492,200.8082,200.651,200.7394,6604.0
2024-03-26 11:35:00,204.37,204.37,204.27,204.31,3042.0,200.7394,200.7394,200.6412,200.6805,3042.0
2024-03-26 11:40:00,204.32,204.33,204.21,204.29,7944.0,200.6903,200.7001,200.5823,200.6608,7944.0
2024-03-26 11:45:00,204.34,204.34,204.26,204.28,3392.0,200.71,200.71,200.6314,200.651,3392.0
2024-03-26 11:50:00,204.28,204.42,204.27,204.37,5959.0,200.651,200.7885,200.6412,200.7394,5959.0
2024-03-26 11:55:00,204.4,204.4,204.27,204.33,4610.0,200.7689,200.7689,200.6412,200.7001,4610.0
2024-03-26 12:00:00,204.34,204.35,204.05,204.06,4383.0,200.71,200.7198,200.4251,200.4349,4383.0
2024-03-26 12:05:00,204.06,204.17,204.04,204.16,3459.0,200.4349,200.543,200.4153,200.5331,3459.0
2024-03-26 12:10:00,204.1,204.14,204.03,204.06,13407.0,200.4742,200.5135,200.4055,200.4349,13407.0
2024-03-26 12:15:00,204.06,204.32,204.06,204.26,2059.0,200.4349,200.6903,200.4349,200.6314,2059.0
2024-03-26 12:20:00,204.25,204.59,204.25,204.27,4975.0,200.6216,200.9555,200.6216,200.6412,4975.0
2024-03-26 12:25:00,204.21,204.3,204.21,204.22,3328.0,200.5823,200.6707,200.5823,200.5921,3328.0
2024-03-26 12:30:00,204.21,204.27,204.1,204.12,3413.0,200.5823,200.6412,200.4742,200.4939,3413.0
2024-03-26 12:35:00,204.1,204.1,204.0,204.05,2862.0,200.4742,200.4742,200.376,200.4251,2862.0
2024-03-26 12:40:00,204.0,204.08,203.96,204.06,4413.0,200.376,200.4546,200.3367,200.4349,4413.0
2024-03-26 12:45:00,204.02,204.12,204.0,204.0,2548.0,200.3956,200.4939,200.376,200.376,2548.0
2024-03-26 12:50:00,203.99,204.03,203.93,204.03,6227.0,200.3662,200.4055,200.3072,200.4055,6227.0
2024-03-26 12:55:00,203.96,204.07,203.95,203.96,2601.0,200.3367,200.4447,200.3269,200.3367,2601.0
2024-03-26 13:00:00,203.98,204.0,203.89,203.89,3936.0,200.3563,200.376,200.2679,200.2679,3936.0
2024-03-26 13:05:00,203.92,203.97,203.89,203.95,4006.0,200.2974,200.3465,200.2679,200.3269,4006.0
2024-03-26 13:10:00,203.9,203.98,203.9,203.96,3487.0,200.2778,200.3563,200.2778,200.3367,3487.0
2024-03-26 13:15:00,203.92,203.99,203.83,203.83,4117.0,200.2974,200.3662,200.209,200.209,4117.0
2024-03-26 13:20:00,203.84,203.84,203.71,203.71,3106.0,200.2188,200.2188,200.0911,200.0911,3106.0
2024-03-26 13:25:00,203.7,203.83,203.7,203.82,2101.0,200.0813,200.209,200.0813,200.1992,2101.0
2024-03-26 13:30:00,203.84,203.89,203.81,203.89,2493.0,200.2188,200.2679,200.1894,200.2679,2493.0
2024-03-26 13:35:00,203.9,204.04,203.9,203.99,1901.0,200.2778,200.4153,200.2778,200.3662,1901.0
2024-03-26 13:40:00,203.99,204.08,203.98,204.01,3609.0,200.3662,200.4546,200.3563,200.3858,3609.0
2024-03-26 13:45:00,203.99,204.09,203.97,204.04,4327.0,200.3662,200.4644,200.3465,200.4153,4327.0
2024-03-26 13:50:00,204.0,204.05,203.96,204.03,4426.0,200.376,200.4251,200.3367,200.4055,4426.0
2024-03-26 13:55:00,204.0,204.05,204.0,204.03,2014.0,200.376,200.4251,200.376,200.4055,2014.0
2024-03-26 14:00:00,204.01,204.04,203.96,203.97,3924.0,200.3858,200.4153,200.3367,200.3465,3924.0
2024-03-26 14:05:00,204.0,204.02,203.93,203.93,4068.0,200.376,200.3956,200.3072,200.3072,4068.0
2024-03-26 14:10:00,203.94,203.94,203.84,203.84,3433.0,200.3171,200.3171,200.2188,200.2188,3433.0
2024-03-26 14:15:00,203.87,203.87,203.73,203.73,3249.0,200.2483,200.2483,200.1108,200.1108,3249.0
2024-03-26 14:20:00,203.75,203.77,203.66,203.77,4366.0,200.1304,200.1501,200.042,200.1501,4366.0
2024-03-26 14:25:00,203.78,203.8,203.68,203.71,3652.0,200.1599,200.1795,200.0617,200.0911,3652.0
2024-03-26 14:30:00,203.66,203.86,203.62,203.86,3296.0,200.042,200.2385,200.0027,200.2385,3296.0
2024-03-26 14:35:00,203.85,203.86,203.81,203.81,1539.0,200.2287,200.2385,200.1894,200.1894,1539.0
2024-03-26 14:40:00,203.85,203.86,203.76,203.76,3040.0,200.2287,200.2385,200.1403,200.1403,3040.0
2024-03-26 14:45:00,203.73,203.77,203.73,203.75,1318.0,200.1108,200.1501,200.1108,200.1304,1318.0
2024-03-26 14:50:00,203.78,203.82,203.78,203.79,1702.0,200.1599,200.1992,200.1599,200.1697,1702.0
2024-03-26 14:55:00,203.78,203.86,203.78,203.85,2643.0,200.1599,200.2385,200.1599,200.2287,2643.0
2024-03-26 15:00:00,203.87,203.96,203.85,203.93,1615.0,200.2483,200.3367,200.2287,200.3072,1615.0
2024-03-26 15:05:00,203.96,204.1,203.95,204.1,2200.0,200.3367,200.4742,200.3269,200.4742,2200.0
2024-03-26 15:10:00,204.14,204.2,204.11,204.14,7066.0,200.5135,200.5724,200.484,200.5135,7066.0
2024-03-26 15:15:00,204.13,204.16,204.11,204.16,650.0,200.5037,200.5331,200.484,200.5331,650.0
2024-03-26 15:20:00,204.15,204.24,204.12,204.21,1811.0,200.5233,200.6117,200.4939,200.5823,1811.0
2024-03-26 15:25:00,204.21,204.28,204.04,204.13,10430.0,200.5823,200.651,200.4153,200.5037,10430.0
2024-03-26 15:30:00,204.13,204.16,203.99,204.08,6442.0,200.5037,200.5331,200.3662,200.4546,6442.0
2024-03-26 15:35:00,204.1,204.1,203.84,203.9,4638.0,200.4742,200.4742,200.2188,200.2778,4638.0
2024-03-26 15:40:00,203.86,204.05,203.86,204.0,8901.0,200.2385,200.4251,200.2385,200.376,8901.0
2024-03-26 15:45:00,204.0,204.01,203.6,203.6,9194.0,200.376,200.3858,199.9831,199.9831,9194.0
2024-03-26 15:50:00,203.59,203.83,203.37,203.81,14834.0,199.9733,200.209,199.7572,200.1894,14834.0
2024-03-26 15:55:00,203.83,203.85,203.17,203.33,151959.0,200.209,200.2287,199.5607,199.7179,151959.0
2024-03-27 09:30:00,204.15,205.26,203.73,205.25,26455.0,200.5233,201.6136,200.1108,201.6038,26455.0
2024-03-27 09:35:00,205.02,205.7,204.96,205.62,3332.0,201.3779,202.0458,201.3189,201.9672,3332.0
2024-03-27 09:40:00,205.75,205.75,205.35,205.6,4754.0,202.0949,202.0949,201.702,201.9476,4754.0
2024-03-27 09:45:00,205.55,205.55,205.16,205.26,4326.0,201.8985,201.8985,201.5154,201.6136,4326.0
2024-03-27 09:50:00,205.36,205.36,205.04,205.24,7747.0,201.7118,201.7118,201.3975,201.594,7747.0
2024-03-27 09:55:00,205.31,205.64,205.3,205.42,7606.0,201.6627,201.9869,201.6529,201.7708,7606.0
2024-03-27 10:00:00,205.44,205.61,205.2,205.34,16366.0,201.7904,201.9574,201.5547,201.6922,16366.0
2024-03-27 10:05:00,205.31,205.42,205.14,205.36,6417.0,201.6627,201.7708,201.4957,201.7118,6417.0
2024-03-27 10:10:00,205.35,205.58,205.27,205.58,5512.0,201.702,201.9279,201.6234,201.9279,5512.0
2024-03-27 10:15:00,205.59,205.6,205.43,205.43,5646.0,201.9377,201.9476,201.7806,201.7806,5646.0
2024-03-27 10:20:00,205.41,205.5,205.01,205.03,6318.0,201.7609,201.8493,201.368,201.3877,6318.0
2024-03-27 10:25:00,205.07,205.21,205.02,205.17,4899.0,201.427,201.5645,201.3779,201.5252,4899.0
2024-03-27 10:30:00,205.16,205.16,204.72,204.72,4939.0,201.5154,201.5154,201.0832,201.0832,4939.0
2024-03-27 10:35:00,204.54,204.94,204.54,204.71,3802.0,200.9064,201.2993,200.9064,201.0734,3802.0
2024-03-27 10:40:00,204.7,204.83,204.54,204.61,6088.0,201.0636,201.1912,200.9064,200.9752,6088.0
2024-03-27 10:45:00,204.59,204.74,204.46,204.48,7365.0,200.9555,201.1028,200.8278,200.8475,7365.0
2024-03-27 10:50:00,204.47,204.47,204.36,204.39,2031.0,200.8376,200.8376,200.7296,200.7591,2031.0
2024-03-27 10:55:00,204.45,204.64,204.34,204.47,6438.0,200.818,201.0046,200.71,200.8376,6438.0
2024-03-27 11:00:00,204.47,204.64,204.46,204.64,1817.0,200.8376,201.0046,200.8278,201.0046,1817.0
2024-03-27 11:05:00,204.57,204.77,204.57,204.77,2701.0,200.9359,201.1323,200.9359,201.1323,2701.0
2024-03-27 11:10:00,204.73,204.81,204.67,204.73,3019.0,201.093,201.1716,201.0341,201.093,3019.0
2024-03-27 11:15:00,204.77,204.83,204.75,204.77,1745.0,201.1323,201.1912,201.1127,201.1323,1745.0
2024-03-27 11:20:00,204.79,204.86,204.7,204.74,3401.0,201.152,201.2207,201.0636,201.1028,3401.0
2024-03-27 11:25:00,204.73,204.78,204.65,204.67,4563.0,201.093,201.1421,201.0144,201.0341,4563.0
2024-03-27 11:30:00,204.67,204.71,204.5,204.51,3429.0,201.0341,201.0734,200.8671,200.8769,3429.0
2024-03-27 11:35:00,204.55,204.57,204.5,204.57,1017.0,200.9162,200.9359,200.8671,200.9359,1017.0
2024-03-27 11:40:00,204.54,204.58,204.45,204.46,3816.0,200.9064,200.9457,200.818,200.8278,3816.0
2024-03-27 11:45:00,204.47,204.47,204.36,204.36,1240.0,200.8376,200.8376,200.7296,200.7296,1240.0
2024-03-27 11:50:00,204.4,204.42,204.27,204.36,4314.0,200.7689,200.7885,200.6412,200.7296,4314.0
2024-03-27 11:55:00,204.36,204.36,204.22,204.23,2868.0,200.7296,200.7296,200.5921,200.6019,2868.0
2024-03-27 12:00:00,204.22,204.22,203.98,204.01,3417.0,200.5921,200.5921,200.3563,200.3858,3417.0
2024-03-27 12:05:00,204.03,204.11,203.96,204.06,2157.0,200.4055,200.484,200.3367,200.4349,2157.0
2024-03-27 12:10:00,204.06,204.2,204.05,204.1,2877.0,200.4349,200.5724,200.4251,200.4742,2877.0
2024-03-27 12:15:00,204.14,204.2,204.07,204.2,3895.0,200.5135,200.5724,200.4447,200.5724,3895.0
2024-03-27 12:20:00,204.2,204.28,204.17,204.23,3240.0,200.5724,200.651,200.543,200.6019,3240.0
2024-03-27 12:25:00,204.25,204.26,204.17,204.24,1591.0,200.6216,200.6314,200.543,200.6117,1591.0
2024-03-27 12:30:00,204.26,204.37,204.13,204.19,5851.0,200.6314,200.7394,200.5037,200.5626,5851.0
2024-03-27 12:35:00,204.19,204.25,204.17,204.17,1862.0,200.5626,200.6216,200.543,200.543,1862.0
2024-03-27 12:40:00,204.17,204.22,204.1,204.22,2516.0,200.543,200.5921,200.4742,200.5921,2516.0
2024-03-27 12:45:00,204.21,204.32,204.2,204.3,5225.0,200.5823,200.6903,200.5724,200.6707,5225.0
2024-03-27 12:50:00,204.33,204.47,204.29,204.44,8606.0,200.7001,200.8376,200.6608,200.8082,8606.0
2024-03-27 12:55:00,204.4,204.4,204.22,204.22,3440.0,200.7689,200.7689,200.5921,200.5921,3440.0
2024-03-27 13:00:00,204.22,204.38,204.21,204.25,6149.0,200.5921,200.7492,200.5823,200.6216,6149.0
2024-03-27 13:05:00,204.25,204.37,204.21,204.22,2674.0,200.6216,200.7394,200.5823,200.5921,2674.0
2024-03-27 13:10:00,204.25,204.36,204.14,204.35,2622.0,200.6216,200.7296,200.5135,200.7198,2622.0
2024-03-27 13:15:00,204.34,204.49,204.31,204.49,4730.0,200.71,200.8573,200.6805,200.8573,4730.0
2024-03-27 13:20:00,204.47,204.6,204.47,204.56,5640.0,200.8376,200.9653,200.8376,200.926,5640.0
2024-03-27 13:25:00,204.56,204.77,204.56,204.77,1556.0,200.926,201.1323,200.926,201.1323,1556.0
2024-03-27 13:30:00,204.76,204.76,204.68,204.71,2686.0,201.1225,201.1225,201.0439,201.0734,2686.0
2024-03-27 13:35:00,204.71,204.77,204.65,204.66,4516.0,201.0734,201.1323,201.0144,201.0243,4516.0
2024-03-27 13:40:00,204.64,204.69,204.57,204.59,2940.0,201.0046,201.0537,200.9359,200.9555,2940.0
2024-03-27 13:45:00,204.62,204.62,204.53,204.53,1867.0,200.985,200.985,200.8966,200.8966,1867.0
2024-03-27 13:50:00,204.58,204.59,204.45,204.58,6849.0,200.9457,200.9555,200.818,200.9457,6849.0
2024-03-27 13:55:00,204.61,204.67,204.55,204.55,3319.0,200.9752,201.0341,200.9162,200.9162,3319.0
2024-03-27 14:00:00,204.54,204.62,204.54,204.62,3974.0,200.9064,200.985,200.9064,200.985,3974.0
2024-03-27 14:05:00,204.62,204.68,204.59,204.66,6097.0,200.985,201.0439,200.9555,201.0243,6097.0
2024-03-27 14:10:00,204.66,204.67,204.5,204.58,5135.0,201.0243,201.0341,200.8671,200.9457,5135.0
2024-03-27 14:15:00,204.62,204.77,204.57,204.72,4118.0,200.985,201.1323,200.9359,201.0832,4118.0
2024-03-27 14:20:00,204.74,204.74,204.6,204.61,3971.0,201.1028,201.1028,200.9653,200.9752,3971.0
2024-03-27 14:25:00,204.63,204.66,204.54,204.57,5251.0,200.9948,201.0243,200.9064,200.9359,5251.0
2024-03-27 14:30:00,204.6,204.64,204.5,204.5,5122.0,200.9653,201.0046,200.8671,200.8671,5122.0
2024-03-27 14:35:00,204.48,204.51,204.42,204.42,6180.0,200.8475,200.8769,200.7885,200.7885,6180.0
2024-03-27 14:40:00,204.45,204.5,204.42,204.44,6622.0,200.818,200.8671,200.7885,200.8082,6622.0
2024-03-27 14:45:00,204.45,204.58,204.44,204.58,4449.0,200.818,200.9457,200.8082,200.9457,4449.0
2024-03-27 14:50:00,204.61,204.61,204.49,204.51,7645.0,200.9752,200.9752,200.8573,200.8769,7645.0
2024-03-27 14:55:00,204.49,204.54,204.45,204.45,3248.0,200.8573,200.9064,200.818,200.818,3248.0
2024-03-27 15:00:00,204.4,204.41,204.31,204.38,5122.0,200.7689,200.7787,200.6805,200.7492,5122.0
2024-03-27 15:05:00,204.34,204.44,204.29,204.31,4546.0,200.71,200.8082,200.6608,200.6805,4546.0
2024-03-27 15:10:00,204.28,204.28,204.14,204.19,3968.0,200.651,200.651,200.5135,200.5626,3968.0
2024-03-27 15:15:00,204.17,204.25,204.16,204.23,3752.0,200.543,200.6216,200.5331,200.6019,3752.0
2024-03-27 15:20:00,204.2,204.47,204.2,204.45,6097.0,200.5724,200.8376,200.5724,200.818,6097.0
2024-03-27 15:25:00,204.43,204.58,204.41,204.54,6432.0,200.7984,200.9457,200.7787,200.9064,6432.0
2024-03-27 15:30:00,204.54,204.71,204.54,204.69,7139.0,200.9064,201.0734,200.9064,201.0537,7139.0
2024-03-27 15:35:00,204.7,205.02,204.7,204.94,8826.0,201.0636,201.3779,201.0636,201.2993,8826.0
2024-03-27 15:40:00,204.93,205.12,204.89,205.11,11383.0,201.2895,201.4761,201.2502,201.4663,11383.0
2024-03-27 15:45:00,205.09,205.13,204.8,204.83,11023.0,201.4466,201.4859,201.1618,201.1912,11023.0
2024-03-27 15:50:00,204.84,205.24,204.8,205.1,28668.0,201.2011,201.594,201.1618,201.4565,28668.0
2024-03-27 15:55:00,205.1,205.68,205.1,205.64,110195.0,201.4565,202.0261,201.4565,201.9869,110195.0
2024-03-28 09:30:00,206.58,206.58,205.7,205.7,20950.0,202.9102,202.9102,202.0458,202.0458,20950.0
2024-03-28 09:35:00,205.31,205.89,205.31,205.59,1430.0,201.6627,202.2324,201.6627,201.9377,1430.0
2024-03-28 09:40:00,205.73,205.81,205.57,205.69,1486.0,202.0753,202.1538,201.9181,202.036,1486.0
2024-03-28 09:45:00,205.72,205.77,205.71,205.76,582.0,202.0654,202.1145,202.0556,202.1047,582.0
2024-03-28 09:50:00,205.59,205.79,205.59,205.78,2411.0,201.9377,202.1342,201.9377,202.1244,2411.0
2024-03-28 09:55:00,205.77,206.06,205.72,206.06,2460.0,202.1145,202.3994,202.0654,202.3994,2460.0
2024-03-28 10:00:00,206.01,206.42,205.97,206.36,2838.0,202.3503,202.753,202.311,202.6941,2838.0
2024-03-28 10:05:00,206.35,206.72,206.29,206.66,3716.0,202.6842,203.0477,202.6253,202.9887,3716.0
2024-03-28 10:10:00,206.64,206.72,206.43,206.49,6222.0,202.9691,203.0477,202.7628,202.8218,6222.0
2024-03-28 10:15:00,206.43,206.55,206.4,206.4,1438.0,202.7628,202.8807,202.7334,202.7334,1438.0
2024-03-28 10:20:00,206.39,206.6,206.36,206.53,2055.0,202.7235,202.9298,202.6941,202.861,2055.0
2024-03-28 10:25:00,206.61,206.62,206.32,206.32,2509.0,202.9396,202.9494,202.6548,202.6548,2509.0
2024-03-28 10:30:00,206.31,206.37,206.12,206.13,2538.0,202.645,202.7039,202.4583,202.4682,2538.0
2024-03-28 10:35:00,206.17,206.28,206.09,206.16,4421.0,202.5074,202.6155,202.4289,202.4976,4421.0
2024-03-28 10:40:00,206.18,206.37,206.11,206.28,7491.0,202.5173,202.7039,202.4485,202.6155,7491.0
2024-03-28 10:45:00,206.35,206.35,206.11,206.28,4522.0,202.6842,202.6842,202.4485,202.6155,4522.0
2024-03-28 10:50:00,206.34,206.61,206.34,206.48,3291.0,202.6744,202.9396,202.6744,202.8119,3291.0
2024-03-28 10:55:00,206.49,206.69,206.48,206.68,3739.0,202.8218,203.0182,202.8119,203.0084,3739.0
2024-03-28 11:00:00,206.6,206.74,206.54,206.72,4014.0,202.9298,203.0673,202.8709,203.0477,4014.0
2024-03-28 11:05:00,206.63,206.71,206.39,206.39,3078.0,202.9593,203.0378,202.7235,202.7235,3078.0
2024-03-28 11:10:00,206.45,206.53,206.36,206.53,4469.0,202.7825,202.861,202.6941,202.861,4469.0
2024-03-28 11:15:00,206.55,206.62,206.44,206.52,1794.0,202.8807,202.9494,202.7726,202.8512,1794.0
2024-03-28 11:20:00,206.48,206.53,206.38,206.49,3578.0,202.8119,202.861,202.7137,202.8218,3578.0
2024-03-28 11:25:00,206.59,206.59,206.37,206.44,3267.0,202.92,202.92,202.7039,202.7726,3267.0
2024-03-28 11:30:00,206.4,206.54,206.36,206.36,2487.0,202.7334,202.8709,202.6941,202.6941,2487.0
2024-03-28 11:35:00,206.42,206.53,206.42,206.43,1265.0,202.753,202.861,202.753,202.7628,1265.0
2024-03-28 11:40:00,206.51,206.56,206.4,206.41,2029.0,202.8414,202.8905,202.7334,202.7432,2029.0
2024-03-28 11:45:00,206.4,206.5,206.37,206.5,2173.0,202.7334,202.8316,202.7039,202.8316,2173.0
2024-03-28 11:50:00,206.5,206.5,206.4,206.42,748.0,202.8316,202.8316,202.7334,202.753,748.0
2024-03-28 11:55:00,206.44,206.51,206.44,206.45,1688.0,202.7726,202.8414,202.7726,202.7825,1688.0
2024-03-28 12:00:00,206.41,206.48,206.41,206.42,1411.0,202.7432,202.8119,202.7432,202.753,1411.0
2024-03-28 12:05:00,206.49,206.55,206.46,206.5,2926.0,202.8218,202.8807,202.7923,202.8316,2926.0
2024-03-28 12:10:00,206.47,206.55,206.45,206.51,700.0,202.8021,202.8807,202.7825,202.8414,700.0
2024-03-28 12:15:00,206.54,206.54,206.4,206.49,1743.0,202.8709,202.8709,202.7334,202.8218,1743.0
2024-03-28 12:20:00,206.51,206.52,206.42,206.45,1711.0,202.8414,202.8512,202.753,202.7825,1711.0
2024-03-28 12:25:00,206.45,206.49,206.34,206.43,5898.0,202.7825,202.8218,202.6744,202.7628,5898.0
2024-03-28 12:30:00,206.38,206.38,206.24,206.28,2475.0,202.7137,202.7137,202.5762,202.6155,2475.0
2024-03-28 12:35:00,206.26,206.26,206.18,206.21,1062.0,202.5958,202.5958,202.5173,202.5467,1062.0
2024-03-28 12:40:00,206.19,206.25,206.16,206.24,1114.0,202.5271,202.586,202.4976,202.5762,1114.0
2024-03-28 12:45:00,206.23,206.27,206.21,206.26,1456.0,202.5664,202.6057,202.5467,202.5958,1456.0
2024-03-28 12:50:00,206.28,206.33,206.26,206.31,1084.0,202.6155,202.6646,202.5958,202.645,1084.0
2024-03-28 12:55:00,206.34,206.48,206.34,206.48,844.0,202.6744,202.8119,202.6744,202.8119,844.0
2024-03-28 13:00:00,206.49,206.49,206.4,206.4,1353.0,202.8218,202.8218,202.7334,202.7334,1353.0
2024-03-28 13:05:00,206.45,206.48,206.39,206.41,1410.0,202.7825,202.8119,202.7235,202.7432,1410.0
2024-03-28 13:10:00,206.5,206.51,206.28,206.31,1998.0,202.8316,202.8414,202.6155,202.645,1998.0
2024-03-28 13:15:00,206.35,206.35,206.22,206.22,2166.0,202.6842,202.6842,202.5566,202.5566,2166.0
2024-03-28 13:20:00,206.22,206.28,206.14,206.14,4523.0,202.5566,202.6155,202.478,202.478,4523.0
2024-03-28 13:25:00,206.11,206.12,206.07,206.08,872.0,202.4485,202.4583,202.4092,202.419,872.0
2024-03-28 13:30:00,206.07,206.08,205.9,205.95,2015.0,202.4092,202.419,202.2422,202.2913,2015.0
2024-03-28 13:35:00,205.91,205.91,205.77,205.85,2187.0,202.2521,202.2521,202.1145,202.1931,2187.0
2024-03-28 13:40:00,205.82,205.85,205.78,205.78,2464.0,202.1637,202.1931,202.1244,202.1244,2464.0
2024-03-28 13:45:00,205.77,205.97,205.77,205.96,12977.0,202.1145,202.311,202.1145,202.3012,12977.0
2024-03-28 13:50:00,205.96,206.03,205.93,205.99,5580.0,202.3012,202.3699,202.2717,202.3306,5580.0
2024-03-28 13:55:00,206.01,206.15,205.95,206.14,14330.0,202.3503,202.4878,202.2913,202.478,14330.0
2024-03-28 14:00:00,206.17,206.18,206.02,206.11,3956.0,202.5074,202.5173,202.3601,202.4485,3956.0
2024-03-28 14:05:00,206.09,206.12,206.02,206.06,4910.0,202.4289,202.4583,202.3601,202.3994,4910.0
2024-03-28 14:10:00,206.08,206.11,206.02,206.1,5557.0,202.419,202.4485,202.3601,202.4387,5557.0
2024-03-28 14:15:00,206.07,206.08,206.0,206.05,1706.0,202.4092,202.419,202.3405,202.3896,1706.0
2024-03-28 14:20:00,206.07,206.12,206.05,206.06,1929.0,202.4092,202.4583,202.3896,202.3994,1929.0
2024-03-28 14:25:00,206.06,206.07,205.99,206.03,5965.0,202.3994,202.4092,202.3306,202.3699,5965.0
2024-03-28 14:30:00,206.0,206.03,205.81,205.85,2918.0,202.3405,202.3699,202.1538,202.1931,2918.0
2024-03-28 14:35:00,205.83,205.88,205.75,205.78,3511.0,202.1735,202.2226,202.0949,202.1244,3511.0
2024-03-28 14:40:00,205.78,205.78,205.64,205.76,6692.0,202.1244,202.1244,201.9869,202.1047,6692.0
2024-03-28 14:45:00,205.78,205.89,205.76,205.87,3787.0,202.1244,202.2324,202.1047,202.2128,3787.0
2024-03-28 14:50:00,205.91,206.08,205.89,206.06,3844.0,202.2521,202.419,202.2324,202.3994,3844.0
2024-03-28 14:55:00,206.13,206.45,206.1,206.39,2612.0,202.4682,202.7825,202.4387,202.7235,2612.0
2024-03-28 15:00:00,206.4,206.46,206.26,206.26,2813.0,202.7334,202.7923,202.5958,202.5958,2813.0
2024-03-28 15:05:00,206.28,206.36,206.24,206.36,2514.0,202.6155,202.6941,202.5762,202.6941,2514.0
2024-03-28 15:10:00,206.39,206.45,206.31,206.35,3745.0,202.7235,202.7825,202.645,202.6842,3745.0
2024-03-28 15:15:00,206.35,206.41,206.27,206.3,3418.0,202.6842,202.7432,202.6057,202.6351,3418.0
2024-03-28 15:20:00,206.31,206.34,206.26,206.26,3243.0,202.645,202.6744,202.5958,202.5958,3243.0
2024-03-28 15:25:00,206.32,206.49,206.32,206.48,4101.0,202.6548,202.8218,202.6548,202.8119,4101.0
2024-03-28 15:30:00,206.48,206.57,206.43,206.47,10015.0,202.8119,202.9003,202.7628,202.8021,10015.0
2024-03-28 15:35:00,206.49,206.49,206.33,206.35,3100.0,202.8218,202.8218,202.6646,202.6842,3100.0
2024-03-28 15:40:00,206.36,206.39,206.14,206.2,6494.0,202.6941,202.7235,202.478,202.5369,6494.0
2024-03-28 15:45:00,206.23,206.29,206.19,206.25,7010.0,202.5664,202.6253,202.5271,202.586,7010.0
2024-03-28 15:50:00,206.25,206.29,206.11,206.28,11862.0,202.586,202.6253,202.4485,202.6155,11862.0
2024-03-28 15:55:00,206.26,206.31,205.85,205.85,69508.0,202.5958,202.645,202.1931,202.1931,69508.0
2024-04-01 09:30:00,205.5,205.55,204.91,205.03,14777.0,201.8493,201.8985,201.2698,201.3877,14777.0
2024-04-01 09:35:00,204.89,204.89,204.5,204.52,3157.0,201.2502,201.2502,200.8671,200.8868,3157.0
2024-04-01 09:40:00,204.47,204.81,204.35,204.8,4530.0,200.8376,201.1716,200.7198,201.1618,4530.0
2024-04-01 09:45:00,204.85,205.14,204.77,205.13,2400.0,201.2109,201.4957,201.1323,201.4859,2400.0
2024-04-01 09:50:00,205.11,205.23,205.06,205.16,600.0,201.4663,201.5841,201.4172,201.5154,600.0
2024-04-01 09:55:00,205.34,205.35,205.07,205.17,2187.0,201.6922,201.702,201.427,201.5252,2187.0
2024-04-01 10:00:00,205.17,205.31,204.93,205.05,7946.0,201.5252,201.6627,201.2895,201.4073,7946.0
2024-04-01 10:05:00,205.07,205.23,205.04,205.16,3723.0,201.427,201.5841,201.3975,201.5154,3723.0
2024-04-01 10:10:00,205.11,205.27,205.04,205.23,2237.0,201.4663,201.6234,201.3975,201.5841,2237.0
2024-04-01 10:15:00,205.16,205.16,204.99,205.12,2996.0,201.5154,201.5154,201.3484,201.4761,2996.0
2024-04-01 10:20:00,205.14,205.29,204.99,205.07,2424.0,201.4957,201.6431,201.3484,201.427,2424.0
2024-04-01 10:25:00,205.01,205.04,204.82,204.82,4844.0,201.368,201.3975,201.1814,201.1814,4844.0
2024-04-01 10:30:00,204.74,204.78,204.6,204.62,4287.0,201.1028,201.1421,200.9653,200.985,4287.0
2024-04-01 10:35:00,204.59,204.74,204.57,204.67,3519.0,200.9555,201.1028,200.9359,201.0341,3519.0
2024-04-01 10:40:00,204.7,204.75,204.63,204.74,2597.0,201.0636,201.1127,200.9948,201.1028,2597.0
2024-04-01 10:45:00,204.68,204.69,204.57,204.57,2509.0,201.0439,201.0537,200.9359,200.9359,2509.0
2024-04-01 10:50:00,204.56,204.74,204.55,204.63,5887.0,200.926,201.1028,200.9162,200.9948,5887.0
2024-04-01 10:55:00,204.58,204.59,204.44,204.46,2257.0,200.9457,200.9555,200.8082,200.8278,2257.0
2024-04-01 11:00:00,204.5,204.56,204.33,204.37,3125.0,200.8671,200.926,200.7001,200.7394,3125.0
2024-04-01 11:05:00,204.28,204.41,204.13,204.13,2470.0,200.651,200.7787,200.5037,200.5037,2470.0
2024-04-01 11:10:00,204.19,204.29,204.06,204.06,3410.0,200.5626,200.6608,200.4349,200.4349,3410.0
2024-04-01 11:15:00,204.14,204.2,203.98,204.11,2743.0,200.5135,200.5724,200.3563,200.484,2743.0
2024-04-01 11:20:00,204.05,204.22,204.02,204.13,1600.0,200.4251,200.5921,200.3956,200.5037,1600.0
2024-04-01 11:25:00,204.08,204.24,204.08,204.17,4345.0,200.4546,200.6117,200.4546,200.543,4345.0
2024-04-01 11:30:00,204.17,204.17,204.1,204.1,4356.0,200.543,200.543,200.4742,200.4742,4356.0
2024-04-01 11:35:00,204.14,204.17,203.95,203.95,4676.0,200.5135,200.543,200.3269,200.3269,4676.0
2024-04-01 11:40:00,203.87,204.03,203.69,204.03,10692.0,200.2483,200.4055,200.0715,200.4055,10692.0
2024-04-01 11:45:00,203.97,204.0,203.82,203.82,1737.0,200.3465,200.376,200.1992,200.1992,1737.0
2024-04-01 11:50:00,203.86,203.94,203.75,203.79,2857.0,200.2385,200.3171,200.1304,200.1697,2857.0
2024-04-01 11:55:00,203.86,203.91,203.83,203.86,1318.0,200.2385,200.2876,200.209,200.2385,1318.0
2024-04-01 12:00:00,203.95,203.98,203.86,203.95,2965.0,200.3269,200.3563,200.2385,200.3269,2965.0
2024-04-01 12:05:00,203.97,203.98,203.82,203.82,4956.0,200.3465,200.3563,200.1992,200.1992,4956.0
2024-04-01 12:10:00,203.76,203.81,203.73,203.77,999.0,200.1403,200.1894,200.1108,200.1501,999.0
2024-04-01 12:15:00,203.76,203.81,203.73,203.77,1215.0,200.1403,200.1894,200.1108,200.1501,1215.0
2024-04-01 12:20:00,203.75,203.84,203.68,203.84,2596.0,200.1304,200.2188,200.0617,200.2188,2596.0
2024-04-01 12:25:00,203.83,203.9,203.83,203.87,2430.0,200.209,200.2778,200.209,200.2483,2430.0
2024-04-01 12:30:00,203.91,203.91,203.86,203.88,1580.0,200.2876,200.2876,200.2385,200.2581,1580.0
2024-04-01 12:35:00,203.85,203.98,203.8,203.98,2000.0,200.2287,200.3563,200.1795,200.3563,2000.0
2024-04-01 12:40:00,203.99,204.04,203.97,204.04,1000.0,200.3662,200.4153,200.3465,200.4153,1000.0
2024-04-01 12:45:00,204.01,204.12,204.0,204.12,1453.0,200.3858,200.4939,200.376,200.4939,1453.0
2024-04-01 12:50:00,204.15,204.15,203.97,203.97,4850.0,200.5233,200.5233,200.3465,200.3465,4850.0
2024-04-01 12:55:00,203.99,204.12,203.99,204.1,2217.0,200.3662,200.4939,200.3662,200.4742,2217.0
2024-04-01 13:00:00,204.0,204.0,203.9,203.97,1400.0,200.376,200.376,200.2778,200.3465,1400.0
2024-04-01 13:05:00,203.96,203.96,203.83,203.9,3530.0,200.3367,200.3367,200.209,200.2778,3530.0
2024-04-01 13:10:00,203.87,203.89,203.83,203.83,2237.0,200.2483,200.2679,200.209,200.209,2237.0
2024-04-01 13:15:00,203.84,203.87,203.77,203.8,2074.0,200.2188,200.2483,200.1501,200.1795,2074.0
2024-04-01 13:20:00,203.77,203.79,203.69,203.75,2910.0,200.1501,200.1697,200.0715,200.1304,2910.0
2024-04-01 13:25:00,203.78,203.91,203.76,203.86,2545.0,200.1599,200.2876,200.1403,200.2385,2545.0
2024-04-01 13:30:00,203.88,203.88,203.59,203.59,3124.0,200.2581,200.2581,199.9733,199.9733,3124.0
2024-04-01 13:35:00,203.63,203.69,203.58,203.6,1711.0,200.0126,200.0715,199.9635,199.9831,1711.0
2024-04-01 13:40:00,203.55,203.65,203.52,203.65,2038.0,199.934,200.0322,199.9045,200.0322,2038.0
2024-04-01 13:45:00,203.63,203.64,203.52,203.52,1828.0,200.0126,200.0224,199.9045,199.9045,1828.0
2024-04-01 13:50:00,203.5,203.62,203.47,203.62,4859.0,199.8849,200.0027,199.8554,200.0027,4859.0
2024-04-01 13:55:00,203.64,203.74,203.62,203.74,2156.0,200.0224,200.1206,200.0027,200.1206,2156.0
2024-04-01 14:00:00,203.74,203.8,203.68,203.78,2951.0,200.1206,200.1795,200.0617,200.1599,2951.0
2024-04-01 14:05:00,203.8,203.82,203.62,203.73,3877.0,200.1795,200.1992,200.0027,200.1108,3877.0
2024-04-01 14:10:00,203.73,203.78,203.71,203.78,1865.0,200.1108,200.1599,200.0911,200.1599,1865.0
2024-04-01 14:15:00,203.82,203.91,203.78,203.86,2557.0,200.1992,200.2876,200.1599,200.2385,2557.0
2024-04-01 14:20:00,203.88,203.9,203.74,203.74,3075.0,200.2581,200.2778,200.1206,200.1206,3075.0
2024-04-01 14:25:00,203.78,203.81,203.65,203.68,2597.0,200.1599,200.1894,200.0322,200.0617,2597.0
2024-04-01 14:30:00,203.66,203.71,203.59,203.71,2516.0,200.042,200.0911,199.9733,200.0911,2516.0
2024-04-01 14:35:00,203.68,203.78,203.63,203.63,2839.0,200.0617,200.1599,200.0126,200.0126,2839.0
2024-04-01 14:40:00,203.67,203.79,203.66,203.78,2568.0,200.0519,200.1697,200.042,200.1599,2568.0
2024-04-01 14:45:00,203.75,203.83,203.71,203.74,4882.0,200.1304,200.209,200.0911,200.1206,4882.0
2024-04-01 14:50:00,203.78,203.85,203.76,203.82,2016.0,200.1599,200.2287,200.1403,200.1992,2016.0
2024-04-01 14:55:00,203.85,203.86,203.8,203.85,3195.0,200.2287,200.2385,200.1795,200.2287,3195.0
2024-04-01 15:00:00,203.83,203.89,203.81,203.89,6838.0,200.209,200.2679,200.1894,200.2679,6838.0
2024-04-01 15:05:00,203.91,204.01,203.9,203.96,16144.0,200.2876,200.3858,200.2778,200.3367,16144.0
2024-04-01 15:10:00,203.97,204.01,203.9,203.9,1600.0,200.3465,200.3858,200.2778,200.2778,1600.0
2024-04-01 15:15:00,203.92,203.95,203.81,203.83,3512.0,200.2974,200.3269,200.1894,200.209,3512.0
2024-04-01 15:20:00,203.8,203.91,203.79,203.84,4365.0,200.1795,200.2876,200.1697,200.2188,4365.0
2024-04-01 15:25:00,203.85,203.92,203.84,203.92,2401.0,200.2287,200.2974,200.2188,200.2974,2401.0
2024-04-01 15:30:00,203.93,204.17,203.92,204.17,5159.0,200.3072,200.543,200.2974,200.543,5159.0
2024-04-01 15:35:00,204.14,204.14,203.99,204.04,3809.0,200.5135,200.5135,200.3662,200.4153,3809.0
2024-04-01 15:40:00,204.05,204.14,204.03,204.11,3907.0,200.4251,200.5135,200.4055,200.484,3907.0
2024-04-01 15:45:00,204.06,204.1,203.9,203.93,6839.0,200.4349,200.4742,200.2778,200.3072,6839.0
2024-04-01 15:50:00,203.95,204.12,203.93,204.09,16518.0,200.3269,200.4939,200.3072,200.4644,16518.0
2024-04-01 15:55:00,204.12,204.23,203.85,203.86,77633.0,200.4939,200.6019,200.2287,200.2385,77633.0
2024-04-02 09:30:00,204.33,204.95,204.01,204.47,22086.0,200.7001,201.3091,200.3858,200.8376,22086.0
2024-04-02 09:35:00,204.78,204.78,204.56,204.73,3256.0,201.1421,201.1421,200.926,201.093,3256.0
2024-04-02 09:40:00,204.6,205.09,204.56,205.03,6906.0,200.9653,201.4466,200.926,201.3877,6906.0
2024-04-02 09:45:00,205.05,205.07,204.64,204.86,47222.0,201.4073,201.427,201.0046,201.2207,47222.0
2024-04-02 09:50:00,204.94,205.0,204.7,204.95,12953.0,201.2993,201.3582,201.0636,201.3091,12953.0
2024-04-02 09:55:00,204.82,204.88,204.72,204.88,7175.0,201.1814,201.2404,201.0832,201.2404,7175.0
2024-04-02 10:00:00,204.82,205.0,204.76,204.77,12073.0,201.1814,201.3582,201.1225,201.1323,12073.0
2024-04-02 10:05:00,204.75,204.81,204.25,204.27,10986.0,201.1127,201.1716,200.6216,200.6412,10986.0
2024-04-02 10:10:00,204.31,204.5,204.29,204.34,8400.0,200.6805,200.8671,200.6608,200.71,8400.0
2024-04-02 10:15:00,204.31,204.35,204.2,204.24,5335.0,200.6805,200.7198,200.5724,200.6117,5335.0
2024-04-02 10:20:00,204.25,204.27,204.01,204.02,6861.0,200.6216,200.6412,200.3858,200.3956,6861.0
2024-04-02 10:25:00,203.96,204.1,203.85,203.89,2637.0,200.3367,200.4742,200.2287,200.2679,2637.0
2024-04-02 10:30:00,203.83,204.02,203.82,203.91,1987.0,200.209,200.3956,200.1992,200.2876,1987.0
2024-04-02 10:35:00,203.92,204.3,203.87,204.29,8923.0,200.2974,200.6707,200.2483,200.6608,8923.0
2024-04-02 10:40:00,204.3,204.39,204.25,204.29,3914.0,200.6707,200.7591,200.6216,200.6608,3914.0
2024-04-02 10:45:00,204.33,204.49,204.26,204.34,2432.0,200.7001,200.8573,200.6314,200.71,2432.0
2024-04-02 10:50:00,204.29,204.31,204.1,204.16,5627.0,200.6608,200.6805,200.4742,200.5331,5627.0
2024-04-02 10:55:00,204.14,204.25,204.13,204.2,8752.0,200.5135,200.6216,200.5037,200.5724,8752.0
2024-04-02 11:00:00,204.2,204.22,204.02,204.02,4682.0,200.5724,200.5921,200.3956,200.3956,4682.0
2024-04-02 11:05:00,204.02,204.13,203.99,204.01,3605.0,200.3956,200.5037,200.3662,200.3858,3605.0
2024-04-02 11:10:00,204.05,204.08,203.9,204.08,3767.0,200.4251,200.4546,200.2778,200.4546,3767.0
2024-04-02 11:15:00,204.07,204.16,204.03,204.09,3249.0,200.4447,200.5331,200.4055,200.4644,3249.0
2024-04-02 11:20:00,204.13,204.15,204.03,204.11,3906.0,200.5037,200.5233,200.4055,200.484,3906.0
2024-04-02 11:25:00,204.1,204.2,204.07,204.15,5724.0,200.4742,200.5724,200.4447,200.5233,5724.0
2024-04-02 11:30:00,204.14,204.41,204.14,204.25,9803.0,200.5135,200.7787,200.5135,200.6216,9803.0
2024-04-02 11:35:00,204.27,204.39,203.76,203.78,7691.0,200.6412,200.7591,200.1403,200.1599,7691.0
2024-04-02 11:40:00,203.76,203.88,203.73,203.76,23281.0,200.1403,200.2581,200.1108,200.1403,23281.0
2024-04-02 11:45:00,203.78,203.96,203.78,203.94,4904.0,200.1599,200.3367,200.1599,200.3171,4904.0
2024-04-02 11:50:00,203.94,204.03,203.87,203.97,24673.0,200.3171,200.4055,200.2483,200.3465,24673.0
2024-04-02 11:55:00,204.0,204.19,203.98,204.01,5335.0,200.376,200.5626,200.3563,200.3858,5335.0
2024-04-02 12:00:00,204.03,204.07,203.87,203.96,5099.0,200.4055,200.4447,200.2483,200.3367,5099.0
2024-04-02 12:05:00,203.97,203.97,203.88,203.97,4711.0,200.3465,200.3465,200.2581,200.3465,4711.0
2024-04-02 12:10:00,203.97,203.97,203.9,203.95,3037.0,200.3465,200.3465,200.2778,200.3269,3037.0
2024-04-02 12:15:00,203.95,204.02,203.93,204.02,5095.0,200.3269,200.3956,200.3072,200.3956,5095.0
2024-04-02 12:20:00,204.06,204.07,204.01,204.03,4153.0,200.4349,200.4447,200.3858,200.4055,4153.0
2024-04-02 12:25:00,204.03,204.13,204.01,204.09,21877.0,200.4055,200.5037,200.3858,200.4644,21877.0
2024-04-02 12:30:00,204.09,204.09,203.99,204.01,6157.0,200.4644,200.4644,200.3662,200.3858,6157.0
2024-04-02 12:35:00,204.04,204.07,203.96,204.02,5162.0,200.4153,200.4447,200.3367,200.3956,5162.0
2024-04-02 12:40:00,204.04,204.05,203.93,203.93,5247.0,200.4153,200.4251,200.3072,200.3072,5247.0
2024-04-02 12:45:00,203.94,203.98,203.91,203.92,10012.0,200.3171,200.3563,200.2876,200.2974,10012.0
2024-04-02 12:50:00,203.91,203.95,203.79,203.82,5418.0,200.2876,200.3269,200.1697,200.1992,5418.0
2024-04-02 12:55:00,203.86,203.91,203.83,203.91,4847.0,200.2385,200.2876,200.209,200.2876,4847.0
2024-04-02 13:00:00,203.9,203.93,203.85,203.87,3706.0,200.2778,200.3072,200.2287,200.2483,3706.0
2024-04-02 13:05:00,203.87,203.92,203.82,203.82,4068.0,200.2483,200.2974,200.1992,200.1992,4068.0
2024-04-02 13:10:00,203.83,203.85,203.7,203.76,6276.0,200.209,200.2287,200.0813,200.1403,6276.0
2024-04-02 13:15:00,203.74,203.77,203.67,203.73,3019.0,200.1206,200.1501,200.0519,200.1108,3019.0
2024-04-02 13:20:00,203.73,203.77,203.66,203.73,5858.0,200.1108,200.1501,200.042,200.1108,5858.0
2024-04-02 13:25:00,203.73,203.9,203.71,203.83,9033.0,200.1108,200.2778,200.0911,200.209,9033.0
2024-04-02 13:30:00,203.8,203.86,203.79,203.86,3319.0,200.1795,200.2385,200.1697,200.2385,3319.0
2024-04-02 13:35:00,203.84,203.88,203.79,203.84,4888.0,200.2188,200.2581,200.1697,200.2188,4888.0
2024-04-02 13:40:00,203.81,203.88,203.75,203.84,2936.0,200.1894,200.2581,200.1304,200.2188,2936.0
2024-04-02 13:45:00,203.85,203.87,203.82,203.84,7286.0,200.2287,200.2483,200.1992,200.2188,7286.0
2024-04-02 13:50:00,203.84,203.85,203.73,203.82,3580.0,200.2188,200.2287,200.1108,200.1992,3580.0
2024-04-02 13:55:00,203.83,203.86,203.8,203.81,9126.0,200.209,200.2385,200.1795,200.1894,9126.0
2024-04-02 14:00:00,203.82,203.84,203.76,203.77,4612.0,200.1992,200.2188,200.1403,200.1501,4612.0
2024-04-02 14:05:00,203.81,204.07,203.79,203.94,34450.0,200.1894,200.4447,200.1697,200.3171,34450.0
2024-04-02 14:10:00,203.95,203.97,203.84,203.91,11382.0,200.3269,200.3465,200.2188,200.2876,11382.0
2024-04-02 14:15:00,203.92,204.13,203.91,204.04,48763.0,200.2974,200.5037,200.2876,200.4153,48763.0
2024-04-02 14:20:00,204.05,204.06,203.84,203.93,6651.0,200.4251,200.4349,200.2188,200.3072,6651.0
2024-04-02 14:25:00,203.97,204.04,203.9,203.9,9434.0,200.3465,200.4153,200.2778,200.2778,9434.0
2024-04-02 14:30:00,203.88,203.94,203.87,203.9,9789.0,200.2581,200.3171,200.2483,200.2778,9789.0
2024-04-02 14:35:00,203.86,203.88,203.78,203.86,9897.0,200.2385,200.2581,200.1599,200.2385,9897.0
2024-04-02 14:40:00,203.86,203.89,203.75,203.75,14418.0,200.2385,200.2679,200.1304,200.1304,14418.0
2024-04-02 14:45:00,203.75,203.82,203.67,203.8,3042.0,200.1304,200.1992,200.0519,200.1795,3042.0
2024-04-02 14:50:00,203.77,203.83,203.71,203.71,4844.0,200.1501,200.209,200.0911,200.0911,4844.0
2024-04-02 14:55:00,203.69,203.71,203.51,203.52,3399.0,200.0715,200.0911,199.8947,199.9045,3399.0
2024-04-02 15:00:00,203.53,203.56,203.44,203.54,6584.0,199.9143,199.9438,199.8259,199.9242,6584.0
2024-04-02 15:05:00,203.58,203.75,203.53,203.57,6278.0,199.9635,200.1304,199.9143,199.9536,6278.0
2024-04-02 15:10:00,203.61,203.65,203.49,203.5,3251.0,199.9929,200.0322,199.8751,199.8849,3251.0
2024-04-02 15:15:00,203.5,203.58,203.48,203.56,3902.0,199.8849,199.9635,199.8652,199.9438,3902.0
2024-04-02 15:20:00,203.56,203.68,203.55,203.61,7623.0,199.9438,200.0617,199.934,199.9929,7623.0
2024-04-02 15:25:00,203.63,203.65,203.4,203.42,9075.0,200.0126,200.0322,199.7867,199.8063,9075.0
2024-04-02 15:30:00,203.39,203.43,203.19,203.29,18384.0,199.7768,199.8161,199.5804,199.6786,18384.0
2024-04-02 15:35:00,203.26,203.48,203.21,203.4,13446.0,199.6491,199.8652,199.6,199.7867,13446.0
2024-04-02 15:40:00,203.37,203.37,203.19,203.29,16654.0,199.7572,199.7572,199.5804,199.6786,16654.0
2024-04-02 15:45:00,203.27,203.27,203.1,203.19,20941.0,199.659,199.659,199.492,199.5804,20941.0
2024-04-02 15:50:00,203.18,203.25,202.91,203.18,73277.0,199.5706,199.6393,199.3054,199.5706,73277.0
2024-04-02 15:55:00,203.19,203.2,203.0,203.08,205317.0,199.5804,199.5902,199.3938,199.4723,205317.0
2024-04-03 09:30:00,202.35,203.34,202.04,203.34,18586.0,199.4487,200.4246,199.1432,200.4246,18586.0
2024-04-03 09:35:00,203.18,203.18,202.49,202.65,7213.0,200.2668,200.2668,199.5867,199.7444,7213.0
2024-04-03 09:40:00,202.69,203.37,202.59,203.37,7002.0,199.7839,200.4541,199.6853,200.4541,7002.0
2024-04-03 09:45:00,203.32,203.92,203.32,203.88,21667.0,200.4048,200.9962,200.4048,200.9568,21667.0
2024-04-03 09:50:00,203.88,204.04,203.76,203.91,58411.0,200.9568,201.1145,200.8385,200.9864,58411.0
2024-04-03 09:55:00,203.92,204.03,203.79,203.91,12815.0,200.9962,201.1047,200.8681,200.9864,12815.0
2024-04-03 10:00:00,203.94,204.13,203.59,203.63,30930.0,201.016,201.2032,200.671,200.7104,30930.0
2024-04-03 10:05:00,203.67,204.24,203.4,204.0,113377.0,200.7498,201.3117,200.4837,201.0751,113377.0
2024-04-03 10:10:00,203.96,203.99,203.72,203.89,22546.0,201.0357,201.0652,200.7991,200.9667,22546.0
2024-04-03 10:15:00,203.88,204.13,203.85,203.88,16270.0,200.9568,201.2032,200.9272,200.9568,16270.0
2024-04-03 10:20:00,203.92,204.22,203.89,203.9,46888.0,200.9962,201.2919,200.9667,200.9765,46888.0
2024-04-03 10:25:00,203.87,203.91,203.71,203.75,9510.0,200.947,200.9864,200.7892,200.8287,9510.0
2024-04-03 10:30:00,203.79,203.9,203.7,203.84,21399.0,200.8681,200.9765,200.7794,200.9174,21399.0
2024-04-03 10:35:00,203.86,204.15,203.85,204.02,48379.0,200.9371,201.2229,200.9272,201.0948,48379.0
2024-04-03 10:40:00,203.94,203.96,203.67,203.82,5168.0,201.016,201.0357,200.7498,200.8977,5168.0
2024-04-03 10:45:00,203.8,203.95,203.76,203.85,17068.0,200.878,201.0258,200.8385,200.9272,17068.0
2024-04-03 10:50:00,203.86,204.09,203.79,204.07,27779.0,200.9371,201.1638,200.8681,201.1441,27779.0
2024-04-03 10:55:00,204.05,204.07,203.82,203.9,5971.0,201.1244,201.1441,200.8977,200.9765,5971.0
2024-04-03 11:00:00,203.91,204.05,203.89,203.98,10016.0,200.9864,201.1244,200.9667,201.0554,10016.0
2024-04-03 11:05:00,203.99,204.13,203.91,204.07,30050.0,201.0652,201.2032,200.9864,201.1441,30050.0
2024-04-03 11:10:00,204.09,204.24,204.04,204.17,9530.0,201.1638,201.3117,201.1145,201.2427,9530.0
2024-04-03 11:15:00,204.18,204.19,203.92,203.97,7985.0,201.2525,201.2624,200.9962,201.0455,7985.0
2024-04-03 11:20:00,203.94,203.94,203.78,203.91,8596.0,201.016,201.016,200.8582,200.9864,8596.0
2024-04-03 11:25:00,203.9,203.9,203.72,203.78,3296.0,200.9765,200.9765,200.7991,200.8582,3296.0
2024-04-03 11:30:00,203.75,203.81,203.54,203.63,5283.0,200.8287,200.8878,200.6217,200.7104,5283.0
2024-04-03 11:35:00,203.62,203.73,203.57,203.67,8771.0,200.7005,200.809,200.6513,200.7498,8771.0
2024-04-03 11:40:00,203.64,203.88,203.57,203.84,6047.0,200.7203,200.9568,200.6513,200.9174,6047.0
2024-04-03 11:45:00,203.71,203.82,203.68,203.71,42496.0,200.7892,200.8977,200.7597,200.7892,42496.0
2024-04-03 11:50:00,203.76,203.76,203.58,203.6,4150.0,200.8385,200.8385,200.6611,200.6808,4150.0
2024-04-03 11:55:00,203.75,203.75,203.63,203.73,3703.0,200.8287,200.8287,200.7104,200.809,3703.0
2024-04-03 12:00:00,203.69,203.8,203.68,203.75,7529.0,200.7695,200.878,200.7597,200.8287,7529.0
2024-04-03 12:05:00,203.75,203.75,203.65,203.74,6853.0,200.8287,200.8287,200.7301,200.8188,6853.0
2024-04-03 12:10:00,203.74,204.06,203.68,203.96,13604.0,200.8188,201.1342,200.7597,201.0357,13604.0
2024-04-03 12:15:00,203.93,204.03,203.82,203.98,20823.0,201.0061,201.1047,200.8977,201.0554,20823.0
2024-04-03 12:20:00,203.98,204.25,203.93,204.11,15796.0,201.0554,201.3215,201.0061,201.1835,15796.0
2024-04-03 12:25:00,204.08,204.28,203.97,204.28,7424.0,201.1539,201.3511,201.0455,201.3511,7424.0
2024-04-03 12:30:00,204.25,204.42,204.17,204.42,8449.0,201.3215,201.4891,201.2427,201.4891,8449.0
2024-04-03 12:35:00,204.39,204.64,204.19,204.29,18003.0,201.4595,201.7059,201.2624,201.3609,18003.0
2024-04-03 12:40:00,204.34,204.39,204.19,204.31,6068.0,201.4102,201.4595,201.2624,201.3806,6068.0
2024-04-03 12:45:00,204.31,204.37,204.19,204.35,10294.0,201.3806,201.4398,201.2624,201.4201,10294.0
2024-04-03 12:50:00,204.35,204.39,204.23,204.23,24570.0,201.4201,201.4595,201.3018,201.3018,24570.0
2024-04-03 12:55:00,204.28,204.4,204.27,204.32,14000.0,201.3511,201.4694,201.3412,201.3905,14000.0
2024-04-03 13:00:00,204.31,204.36,204.15,204.31,9386.0,201.3806,201.4299,201.2229,201.3806,9386.0
2024-04-03 13:05:00,204.28,204.33,204.21,204.29,9795.0,201.3511,201.4004,201.2821,201.3609,9795.0
2024-04-03 13:10:00,204.29,204.45,204.24,204.43,12665.0,201.3609,201.5186,201.3117,201.4989,12665.0
2024-04-03 13:15:00,204.42,204.52,204.42,204.5,16072.0,201.4891,201.5876,201.4891,201.5679,16072.0
2024-04-03 13:20:00,204.48,204.5,204.3,204.36,6617.0,201.5482,201.5679,201.3708,201.4299,6617.0
2024-04-03 13:25:00,204.32,204.39,204.3,204.34,8241.0,201.3905,201.4595,201.3708,201.4102,8241.0
2024-04-03 13:30:00,204.34,204.36,204.23,204.36,3859.0,201.4102,201.4299,201.3018,201.4299,3859.0
2024-04-03 13:35:00,204.33,204.43,204.32,204.43,6376.0,201.4004,201.4989,201.3905,201.4989,6376.0
2024-04-03 13:40:00,204.43,204.43,204.22,204.22,5460.0,201.4989,201.4989,201.2919,201.2919,5460.0
2024-04-03 13:45:00,204.21,204.29,204.18,204.19,5970.0,201.2821,201.3609,201.2525,201.2624,5970.0
2024-04-03 13:50:00,204.16,204.25,204.04,204.25,4770.0,201.2328,201.3215,201.1145,201.3215,4770.0
2024-04-03 13:55:00,204.25,204.27,204.14,204.21,6809.0,201.3215,201.3412,201.2131,201.2821,6809.0
2024-04-03 14:00:00,204.21,204.25,204.19,204.24,3306.0,201.2821,201.3215,201.2624,201.3117,3306.0
2024-04-03 14:05:00,204.22,204.31,204.19,204.28,18593.0,201.2919,201.3806,201.2624,201.3511,18593.0
2024-04-03 14:10:00,204.29,204.3,204.22,204.3,12390.0,201.3609,201.3708,201.2919,201.3708,12390.0
2024-04-03 14:15:00,204.29,204.35,204.19,204.3,11126.0,201.3609,201.4201,201.2624,201.3708,11126.0
2024-04-03 14:20:00,204.29,204.3,204.17,204.23,9668.0,201.3609,201.3708,201.2427,201.3018,9668.0
2024-04-03 14:25:00,204.21,204.21,204.03,204.12,5121.0,201.2821,201.2821,201.1047,201.1934,5121.0
2024-04-03 14:30:00,204.11,204.25,204.03,204.24,83235.0,201.1835,201.3215,201.1047,201.3117,83235.0
2024-04-03 14:35:00,204.24,204.25,204.12,204.17,5536.0,201.3117,201.3215,201.1934,201.2427,5536.0
2024-04-03 14:40:00,204.17,204.19,204.05,204.09,6742.0,201.2427,201.2624,201.1244,201.1638,6742.0
2024-04-03 14:45:00,204.08,204.18,204.04,204.15,8166.0,201.1539,201.2525,201.1145,201.2229,8166.0
2024-04-03 14:50:00,204.15,204.2,204.09,204.2,5558.0,201.2229,201.2722,201.1638,201.2722,5558.0
2024-04-03 14:55:00,204.18,204.26,204.1,204.11,8371.0,201.2525,201.3314,201.1737,201.1835,8371.0
2024-04-03 15:00:00,204.11,204.12,203.97,204.1,7137.0,201.1835,201.1934,201.0455,201.1737,7137.0
2024-04-03 15:05:00,204.07,204.07,203.92,203.97,6539.0,201.1441,201.1441,200.9962,201.0455,6539.0
2024-04-03 15:10:00,203.97,203.97,203.55,203.55,8569.0,201.0455,201.0455,200.6315,200.6315,8569.0
2024-04-03 15:15:00,203.52,203.6,203.32,203.5,7363.0,200.602,200.6808,200.4048,200.5823,7363.0
2024-04-03 15:20:00,203.47,203.52,203.41,203.44,6849.0,200.5527,200.602,200.4936,200.5231,6849.0
2024-04-03 15:25:00,203.44,203.51,203.4,203.49,9415.0,200.5231,200.5921,200.4837,200.5724,9415.0
2024-04-03 15:30:00,203.49,203.74,203.47,203.74,7548.0,200.5724,200.8188,200.5527,200.8188,7548.0
2024-04-03 15:35:00,203.74,203.89,203.73,203.78,9537.0,200.8188,200.9667,200.809,200.8582,9537.0
2024-04-03 15:40:00,203.81,203.87,203.67,203.86,9856.0,200.8878,200.947,200.7498,200.9371,9856.0
2024-04-03 15:45:00,203.86,203.99,203.82,203.93,13667.0,200.9371,201.0652,200.8977,201.0061,13667.0
2024-04-03 15:50:00,203.9,203.96,203.55,203.62,23524.0,200.9765,201.0357,200.6315,200.7005,23524.0
2024-04-03 15:55:00,203.61,203.71,203.43,203.54,94074.0,200.6907,200.7892,200.5133,200.6217,94074.0
2024-04-04 09:30:00,204.72,204.72,204.33,204.34,18745.0,201.7848,201.7848,201.4004,201.4102,18745.0
2024-04-04 09:35:00,204.37,204.49,204.16,204.25,8734.0,201.4398,201.5581,201.2328,201.3215,8734.0
2024-04-04 09:40:00,204.31,205.31,204.31,205.15,41881.0,201.3806,202.3663,201.3806,202.2086,41881.0
2024-04-04 09:45:00,205.16,205.24,204.9,205.01,7805.0,202.2185,202.2973,201.9622,202.0706,7805.0
2024-04-04 09:50:00,204.96,205.19,204.81,205.06,9977.0,202.0213,202.248,201.8735,202.1199,9977.0
2024-04-04 09:55:00,205.06,205.09,204.92,204.96,5251.0,202.1199,202.1495,201.9819,202.0213,5251.0
2024-04-04 10:00:00,205.02,205.21,204.91,205.19,13397.0,202.0805,202.2677,201.972,202.248,13397.0
2024-04-04 10:05:00,205.19,205.19,204.67,204.73,7132.0,202.248,202.248,201.7355,201.7946,7132.0
2024-04-04 10:10:00,204.64,205.0,204.55,204.61,37085.0,201.7059,202.0608,201.6172,201.6763,37085.0
2024-04-04 10:15:00,204.6,204.63,204.42,204.44,9419.0,201.6665,201.6961,201.4891,201.5088,9419.0
2024-04-04 10:20:00,204.37,204.65,204.34,204.56,14873.0,201.4398,201.7158,201.4102,201.6271,14873.0
2024-04-04 10:25:00,204.56,204.61,204.45,204.49,7526.0,201.6271,201.6763,201.5186,201.5581,7526.0
2024-04-04 10:30:00,204.49,204.69,204.43,204.45,20335.0,201.5581,201.7552,201.4989,201.5186,20335.0
2024-04-04 10:35:00,204.44,204.6,204.36,204.44,3896.0,201.5088,201.6665,201.4299,201.5088,3896.0
2024-04-04 10:40:00,204.44,204.47,204.3,204.37,7687.0,201.5088,201.5384,201.3708,201.4398,7687.0
2024-04-04 10:45:00,204.38,204.52,204.31,204.33,33772.0,201.4496,201.5876,201.3806,201.4004,33772.0
2024-04-04 10:50:00,204.31,204.34,203.94,203.94,13411.0,201.3806,201.4102,201.016,201.016,13411.0
2024-04-04 10:55:00,203.89,204.07,203.64,203.69,5874.0,200.9667,201.1441,200.7203,200.7695,5874.0
2024-04-04 11:00:00,203.71,203.99,203.66,203.77,19272.0,200.7892,201.0652,200.74,200.8484,19272.0
2024-04-04 11:05:00,203.7,203.77,203.63,203.68,5554.0,200.7794,200.8484,200.7104,200.7597,5554.0
2024-04-04 11:10:00,203.72,203.93,203.69,203.79,7945.0,200.7991,201.0061,200.7695,200.8681,7945.0
2024-04-04 11:15:00,203.81,203.85,203.73,203.81,5753.0,200.8878,200.9272,200.809,200.8878,5753.0
2024-04-04 11:20:00,203.77,203.97,203.75,203.97,7531.0,200.8484,201.0455,200.8287,201.0455,7531.0
2024-04-04 11:25:00,204.0,204.12,203.94,203.94,4500.0,201.0751,201.1934,201.016,201.016,4500.0
2024-04-04 11:30:00,203.96,203.96,203.69,203.72,10584.0,201.0357,201.0357,200.7695,200.7991,10584.0
2024-04-04 11:35:00,203.74,203.83,203.71,203.76,9379.0,200.8188,200.9075,200.7892,200.8385,9379.0
2024-04-04 11:40:00,203.78,203.94,203.75,203.9,11280.0,200.8582,201.016,200.8287,200.9765,11280.0
2024-04-04 11:45:00,203.92,204.12,203.91,204.02,2778.0,200.9962,201.1934,200.9864,201.0948,2778.0
2024-04-04 11:50:00,204.06,204.28,204.06,204.25,2068.0,201.1342,201.3511,201.1342,201.3215,2068.0
2024-04-04 11:55:00,204.27,204.27,204.01,204.01,6300.0,201.3412,201.3412,201.0849,201.0849,6300.0
2024-04-04 12:00:00,203.97,204.13,203.9,204.11,14570.0,201.0455,201.2032,200.9765,201.1835,14570.0
2024-04-04 12:05:00,204.16,204.47,204.12,204.36,8121.0,201.2328,201.5384,201.1934,201.4299,8121.0
2024-04-04 12:10:00,204.28,204.36,204.2,204.26,5783.0,201.3511,201.4299,201.2722,201.3314,5783.0
2024-04-04 12:15:00,204.25,204.25,204.03,204.03,2889.0,201.3215,201.3215,201.1047,201.1047,2889.0
2024-04-04 12:20:00,204.03,204.06,203.97,204.05,3789.0,201.1047,201.1342,201.0455,201.1244,3789.0
2024-04-04 12:25:00,204.08,204.09,204.03,204.04,7763.0,201.1539,201.1638,201.1047,201.1145,7763.0
2024-04-04 12:30:00,204.01,204.01,203.86,203.9,8298.0,201.0849,201.0849,200.9371,200.9765,8298.0
2024-04-04 12:35:00,203.9,203.92,203.8,203.8,8154.0,200.9765,200.9962,200.878,200.878,8154.0
2024-04-04 12:40:00,203.81,203.83,203.65,203.71,3051.0,200.8878,200.9075,200.7301,200.7892,3051.0
2024-04-04 12:45:00,203.7,203.77,203.68,203.68,8889.0,200.7794,200.8484,200.7597,200.7597,8889.0
2024-04-04 12:50:00,203.69,203.76,203.67,203.75,6535.0,200.7695,200.8385,200.7498,200.8287,6535.0
2024-04-04 12:55:00,203.74,203.76,203.66,203.72,6800.0,200.8188,200.8385,200.74,200.7991,6800.0
2024-04-04 13:00:00,203.71,203.75,203.7,203.75,3981.0,200.7892,200.8287,200.7794,200.8287,3981.0
2024-04-04 13:05:00,203.75,203.76,203.68,203.74,9378.0,200.8287,200.8385,200.7597,200.8188,9378.0
2024-04-04 13:10:00,203.72,203.73,203.69,203.71,3226.0,200.7991,200.809,200.7695,200.7892,3226.0
2024-04-04 13:15:00,203.73,203.73,203.57,203.61,12060.0,200.809,200.809,200.6513,200.6907,12060.0
2024-04-04 13:20:00,203.62,203.64,203.56,203.56,3467.0,200.7005,200.7203,200.6414,200.6414,3467.0
2024-04-04 13:25:00,203.59,203.62,203.48,203.51,4408.0,200.671,200.7005,200.5625,200.5921,4408.0
2024-04-04 13:30:00,203.49,203.49,203.27,203.28,3308.0,200.5724,200.5724,200.3556,200.3654,3308.0
2024-04-04 13:35:00,203.3,203.3,203.2,203.22,4318.0,200.3851,200.3851,200.2866,200.3063,4318.0
2024-04-04 13:40:00,203.21,203.24,203.08,203.17,5011.0,200.2964,200.326,200.1683,200.257,5011.0
2024-04-04 13:45:00,203.14,203.2,203.07,203.14,4221.0,200.2274,200.2866,200.1584,200.2274,4221.0
2024-04-04 13:50:00,203.14,203.23,203.08,203.08,2515.0,200.2274,200.3161,200.1683,200.1683,2515.0
2024-04-04 13:55:00,203.08,203.18,202.98,203.01,22397.0,200.1683,200.2668,200.0697,200.0993,22397.0
2024-04-04 14:00:00,202.98,202.98,202.77,202.83,4068.0,200.0697,200.0697,199.8627,199.9219,4068.0
2024-04-04 14:05:00,202.81,202.84,202.52,202.52,6225.0,199.9022,199.9317,199.6163,199.6163,6225.0
2024-04-04 14:10:00,202.44,202.55,202.39,202.43,6766.0,199.5375,199.6459,199.4882,199.5276,6766.0
2024-04-04 14:15:00,202.38,202.38,202.15,202.19,7777.0,199.4783,199.4783,199.2516,199.291,7777.0
2024-04-04 14:20:00,202.14,202.14,201.93,202.01,17788.0,199.2418,199.2418,199.0348,199.1136,17788.0
2024-04-04 14:25:00,202.06,202.1,201.65,201.67,12858.0,199.1629,199.2023,198.7588,198.7785,12858.0
2024-04-04 14:30:00,201.63,201.63,201.21,201.23,29966.0,198.7391,198.7391,198.3251,198.3448,29966.0
2024-04-04 14:35:00,201.32,201.71,201.32,201.62,4880.0,198.4335,198.8179,198.4335,198.7292,4880.0
2024-04-04 14:40:00,201.63,201.64,201.3,201.3,6904.0,198.7391,198.7489,198.4138,198.4138,6904.0
2024-04-04 14:45:00,201.38,201.59,201.37,201.5,8445.0,198.4927,198.6996,198.4828,198.6109,8445.0
2024-04-04 14:50:00,201.47,201.65,201.45,201.59,6235.0,198.5814,198.7588,198.5617,198.6996,6235.0
2024-04-04 14:55:00,201.55,201.62,201.38,201.62,12440.0,198.6602,198.7292,198.4927,198.7292,12440.0
2024-04-04 15:00:00,201.59,201.89,201.39,201.77,8598.0,198.6996,198.9953,198.5025,198.8771,8598.0
2024-04-04 15:05:00,201.79,202.04,201.67,201.8,64756.0,198.8968,199.1432,198.7785,198.9066,64756.0
2024-04-04 15:10:00,201.7,201.78,201.58,201.78,23704.0,198.8081,198.8869,198.6898,198.8869,23704.0
2024-04-04 15:15:00,201.74,201.79,201.41,201.42,22135.0,198.8475,198.8968,198.5222,198.5321,22135.0
2024-04-04 15:20:00,201.43,201.54,201.31,201.31,18516.0,198.5419,198.6504,198.4237,198.4237,18516.0
2024-04-04 15:25:00,201.3,201.36,200.95,200.96,13536.0,198.4138,198.4729,198.0688,198.0787,13536.0
2024-04-04 15:30:00,201.0,201.1,200.88,200.94,13926.0,198.1181,198.2167,197.9998,198.059,13926.0
2024-04-04 15:35:00,200.91,200.98,200.77,200.89,12469.0,198.0294,198.0984,197.8914,198.0097,12469.0
2024-04-04 15:40:00,200.89,200.93,200.48,200.56,32876.0,198.0097,198.0491,197.6056,197.6844,32876.0
2024-04-04 15:45:00,200.58,200.91,200.49,200.89,69071.0,197.7041,198.0294,197.6154,198.0097,69071.0
2024-04-04 15:50:00,200.92,200.99,200.51,200.99,29827.0,198.0393,198.1082,197.6351,198.1082,29827.0
2024-04-04 15:55:00,200.92,201.18,200.72,200.76,91525.0,198.0393,198.2955,197.8421,197.8815,91525.0
2024-04-05 09:30:00,201.81,202.17,201.24,202.0,26062.0,198.9165,199.2713,198.3547,199.1038,26062.0
2024-04-05 09:35:00,201.94,203.99,201.92,203.87,27366.0,199.0446,201.0652,199.0249,200.947,27366.0
2024-04-05 09:40:00,203.82,204.23,203.61,203.96,23780.0,200.8977,201.3018,200.6907,201.0357,23780.0
2024-04-05 09:45:00,204.08,204.42,203.98,204.36,12353.0,201.1539,201.4891,201.0554,201.4299,12353.0
2024-04-05 09:50:00,204.34,204.56,203.94,204.56,60078.0,201.4102,201.6271,201.016,201.6271,60078.0
2024-04-05 09:55:00,204.52,205.1,204.44,204.9,23462.0,201.5876,202.1593,201.5088,201.9622,23462.0
2024-04-05 10:00:00,204.92,205.29,204.91,205.28,21217.0,201.9819,202.3466,201.972,202.3367,21217.0
2024-04-05 10:05:00,205.28,205.47,205.13,205.4,16130.0,202.3367,202.524,202.1889,202.455,16130.0
2024-04-05 10:10:00,205.55,205.55,204.69,204.75,7527.0,202.6029,202.6029,201.7552,201.8143,7527.0
2024-04-05 10:15:00,204.72,204.8,204.3,204.37,5058.0,201.7848,201.8636,201.3708,201.4398,5058.0
2024-04-05 10:20:00,204.47,204.6,204.37,204.37,11312.0,201.5384,201.6665,201.4398,201.4398,11312.0
2024-04-05 10:25:00,204.44,204.69,204.3,204.61,6862.0,201.5088,201.7552,201.3708,201.6763,6862.0
2024-04-05 10:30:00,204.6,204.94,204.6,204.9,11811.0,201.6665,202.0016,201.6665,201.9622,11811.0
2024-04-05 10:35:00,204.88,205.07,204.8,205.0,6726.0,201.9425,202.1298,201.8636,202.0608,6726.0
2024-04-05 10:40:00,204.98,205.19,204.96,205.09,12795.0,202.041,202.248,202.0213,202.1495,12795.0
2024-04-05 10:45:00,205.08,205.43,205.08,205.17,15902.0,202.1396,202.4846,202.1396,202.2283,15902.0
2024-04-05 10:50:00,205.19,205.44,205.13,205.42,7495.0,202.248,202.4944,202.1889,202.4747,7495.0
2024-04-05 10:55:00,205.44,205.84,205.41,205.68,8924.0,202.4944,202.8887,202.4649,202.731,8924.0
2024-04-05 11:00:00,205.76,205.8,205.64,205.78,7432.0,202.8099,202.8493,202.6916,202.8296,7432.0
2024-04-05 11:05:00,205.78,205.92,205.63,205.83,7461.0,202.8296,202.9676,202.6817,202.8789,7461.0
2024-04-05 11:10:00,205.82,205.97,205.68,205.93,12661.0,202.869,203.0168,202.731,202.9774,12661.0
2024-04-05 11:15:00,205.89,205.92,205.45,205.45,24035.0,202.938,202.9676,202.5043,202.5043,24035.0
2024-04-05 11:20:00,205.45,205.81,205.45,205.81,4561.0,202.5043,202.8591,202.5043,202.8591,4561.0
2024-04-05 11:25:00,205.8,205.98,205.67,205.97,3968.0,202.8493,203.0267,202.7211,203.0168,3968.0
2024-04-05 11:30:00,205.96,205.96,205.61,205.61,4351.0,203.007,203.007,202.662,202.662,4351.0
2024-04-05 11:35:00,205.53,205.85,205.45,205.85,12066.0,202.5832,202.8986,202.5043,202.8986,12066.0
2024-04-05 11:40:00,205.89,206.23,205.85,205.96,8714.0,202.938,203.2731,202.8986,203.007,8714.0
2024-04-05 11:45:00,206.01,206.14,205.97,205.99,8176.0,203.0563,203.1844,203.0168,203.0366,8176.0
2024-04-05 11:50:00,205.96,206.09,205.94,206.03,7038.0,203.007,203.1351,202.9873,203.076,7038.0
2024-04-05 11:55:00,205.99,206.11,205.9,206.06,5533.0,203.0366,203.1548,202.9478,203.1056,5533.0
2024-04-05 12:00:00,206.12,206.12,205.99,206.01,3217.0,203.1647,203.1647,203.0366,203.0563,3217.0
2024-04-05 12:05:00,206.01,206.06,205.83,206.06,7874.0,203.0563,203.1056,202.8789,203.1056,7874.0
2024-04-05 12:10:00,206.08,206.13,206.0,206.08,8280.0,203.1253,203.1746,203.0464,203.1253,8280.0
2024-04-05 12:15:00,206.11,206.21,206.03,206.05,41144.0,203.1548,203.2534,203.076,203.0957,41144.0
2024-04-05 12:20:00,206.01,206.15,205.73,206.11,7438.0,203.0563,203.1943,202.7803,203.1548,7438.0
2024-04-05 12:25:00,206.07,206.1,205.85,206.0,17663.0,203.1154,203.145,202.8986,203.0464,17663.0
2024-04-05 12:30:00,205.99,206.05,205.87,205.97,5399.0,203.0366,203.0957,202.9183,203.0168,5399.0
2024-04-05 12:35:00,205.97,206.08,205.93,206.03,7909.0,203.0168,203.1253,202.9774,203.076,7909.0
2024-04-05 12:40:00,206.0,206.03,205.89,206.03,11299.0,203.0464,203.076,202.938,203.076,11299.0
2024-04-05 12:45:00,206.05,206.13,205.92,205.99,25419.0,203.0957,203.1746,202.9676,203.0366,25419.0
2024-04-05 12:50:00,205.99,206.14,205.99,206.11,1537.0,203.0366,203.1844,203.0366,203.1548,1537.0
2024-04-05 12:55:00,206.12,206.28,206.1,206.28,3101.0,203.1647,203.3224,203.145,203.3224,3101.0
2024-04-05 13:00:00,206.23,206.23,205.97,206.1,7027.0,203.2731,203.2731,203.0168,203.145,7027.0
2024-04-05 13:05:00,206.09,206.18,205.84,205.87,11054.0,203.1351,203.2238,202.8887,202.9183,11054.0
2024-04-05 13:10:00,205.83,205.88,205.6,205.72,3704.0,202.8789,202.9281,202.6522,202.7704,3704.0
2024-04-05 13:15:00,205.76,205.87,205.76,205.86,1823.0,202.8099,202.9183,202.8099,202.9084,1823.0
2024-04-05 13:20:00,205.88,205.98,205.81,205.85,7558.0,202.9281,203.0267,202.8591,202.8986,7558.0
2024-04-05 13:25:00,205.89,205.89,205.78,205.79,1818.0,202.938,202.938,202.8296,202.8394,1818.0
2024-04-05 13:30:00,205.86,205.9,205.84,205.86,2843.0,202.9084,202.9478,202.8887,202.9084,2843.0
2024-04-05 13:35:00,205.86,205.91,205.8,205.87,2004.0,202.9084,202.9577,202.8493,202.9183,2004.0
2024-04-05 13:40:00,205.84,206.02,205.79,206.02,19427.0,202.8887,203.0661,202.8394,203.0661,19427.0
2024-04-05 13:45:00,206.05,206.05,205.74,205.8,5512.0,203.0957,203.0957,202.7901,202.8493,5512.0
2024-04-05 13:50:00,205.81,205.85,205.57,205.57,4439.0,202.8591,202.8986,202.6226,202.6226,4439.0
2024-04-05 13:55:00,205.59,205.74,205.39,205.56,12144.0,202.6423,202.7901,202.4452,202.6127,12144.0
2024-04-05 14:00:00,205.55,205.8,205.47,205.56,10411.0,202.6029,202.8493,202.524,202.6127,10411.0
2024-04-05 14:05:00,205.55,205.78,205.52,205.78,28492.0,202.6029,202.8296,202.5733,202.8296,28492.0
2024-04-05 14:10:00,205.84,205.85,205.62,205.63,4921.0,202.8887,202.8986,202.6719,202.6817,4921.0
2024-04-05 14:15:00,205.56,205.61,205.5,205.59,4168.0,202.6127,202.662,202.5536,202.6423,4168.0
2024-04-05 14:20:00,205.6,205.67,205.47,205.49,9031.0,202.6522,202.7211,202.524,202.5437,9031.0
2024-04-05 14:25:00,205.48,205.58,205.38,205.45,9971.0,202.5339,202.6324,202.4353,202.5043,9971.0
2024-04-05 14:30:00,205.53,205.71,205.53,205.71,6256.0,202.5832,202.7606,202.5832,202.7606,6256.0
2024-04-05 14:35:00,205.73,205.99,205.67,205.99,6761.0,202.7803,203.0366,202.7211,203.0366,6761.0
2024-04-05 14:40:00,205.98,206.05,205.86,205.96,9560.0,203.0267,203.0957,202.9084,203.007,9560.0
2024-04-05 14:45:00,205.99,205.99,205.74,205.77,4506.0,203.0366,203.0366,202.7901,202.8197,4506.0
2024-04-05 14:50:00,205.76,205.84,205.69,205.84,4246.0,202.8099,202.8887,202.7409,202.8887,4246.0
2024-04-05 14:55:00,205.82,206.05,205.78,206.05,7988.0,202.869,203.0957,202.8296,203.0957,7988.0
2024-04-05 15:00:00,206.01,206.13,205.99,206.13,3687.0,203.0563,203.1746,203.0366,203.1746,3687.0
2024-04-05 15:05:00,206.16,206.2,206.0,206.19,8094.0,203.2041,203.2435,203.0464,203.2337,8094.0
2024-04-05 15:10:00,206.2,206.2,206.02,206.06,5142.0,203.2435,203.2435,203.0661,203.1056,5142.0
2024-04-05 15:15:00,206.1,206.1,205.96,206.01,9031.0,203.145,203.145,203.007,203.0563,9031.0
2024-04-05 15:20:00,206.02,206.03,205.42,205.44,17091.0,203.0661,203.076,202.4747,202.4944,17091.0
2024-04-05 15:25:00,205.44,205.53,205.32,205.34,7162.0,202.4944,202.5832,202.3762,202.3959,7162.0
2024-04-05 15:30:00,205.38,205.56,205.31,205.51,30667.0,202.4353,202.6127,202.3663,202.5634,30667.0
2024-04-05 15:35:00,205.59,205.75,205.42,205.75,15826.0,202.6423,202.8,202.4747,202.8,15826.0
2024-04-05 15:40:00,205.73,205.96,205.69,205.77,21476.0,202.7803,203.007,202.7409,202.8197,21476.0
2024-04-05 15:45:00,205.71,205.97,205.62,205.93,15601.0,202.7606,203.0168,202.6719,202.9774,15601.0
2024-04-05 15:50:00,205.94,206.05,205.78,205.78,37046.0,202.9873,203.0957,202.8296,202.8296,37046.0
2024-04-05 15:55:00,205.81,205.84,205.56,205.57,86413.0,202.8591,202.8887,202.6127,202.6226,86413.0
2024-04-08 09:30:00,205.44,205.86,204.55,205.55,20599.0,202.4944,202.9084,201.6172,202.6029,20599.0
2024-04-08 09:35:00,205.21,205.29,204.86,205.14,5412.0,202.2677,202.3466,201.9228,202.1987,5412.0
2024-04-08 09:40:00,204.93,204.93,203.87,203.88,5323.0,201.9918,201.9918,200.947,200.9568,5323.0
2024-04-08 09:45:00,204.01,204.31,203.87,204.01,8975.0,201.0849,201.3806,200.947,201.0849,8975.0
2024-04-08 09:50:00,204.06,204.38,203.92,204.28,14540.0,201.1342,201.4496,200.9962,201.3511,14540.0
2024-04-08 09:55:00,204.41,204.58,204.32,204.53,2509.0,201.4792,201.6468,201.3905,201.5975,2509.0
2024-04-08 10:00:00,204.69,204.69,204.38,204.42,6817.0,201.7552,201.7552,201.4496,201.4891,6817.0
2024-04-08 10:05:00,204.47,204.83,204.38,204.83,7848.0,201.5384,201.8932,201.4496,201.8932,7848.0
2024-04-08 10:10:00,204.81,204.85,204.6,204.66,10908.0,201.8735,201.9129,201.6665,201.7256,10908.0
2024-04-08 10:15:00,204.62,204.73,204.37,204.47,7736.0,201.6862,201.7946,201.4398,201.5384,7736.0
2024-04-08 10:20:00,204.48,204.6,204.42,204.48,8552.0,201.5482,201.6665,201.4891,201.5482,8552.0
2024-04-08 10:25:00,204.51,204.68,204.49,204.51,8021.0,201.5778,201.7453,201.5581,201.5778,8021.0
2024-04-08 10:30:00,204.63,204.7,204.5,204.53,8472.0,201.6961,201.7651,201.5679,201.5975,8472.0
2024-04-08 10:35:00,204.53,204.73,204.42,204.73,8341.0,201.5975,201.7946,201.4891,201.7946,8341.0
2024-04-08 10:40:00,204.75,204.75,204.57,204.57,4820.0,201.8143,201.8143,201.6369,201.6369,4820.0
2024-04-08 10:45:00,204.59,204.66,204.43,204.48,5354.0,201.6566,201.7256,201.4989,201.5482,5354.0
2024-04-08 10:50:00,204.52,204.6,204.45,204.48,7323.0,201.5876,201.6665,201.5186,201.5482,7323.0
2024-04-08 10:55:00,204.47,204.69,204.39,204.68,14035.0,201.5384,201.7552,201.4595,201.7453,14035.0
2024-04-08 11:00:00,204.64,204.64,204.34,204.4,5495.0,201.7059,201.7059,201.4102,201.4694,5495.0
2024-04-08 11:05:00,204.41,204.45,204.29,204.31,1976.0,201.4792,201.5186,201.3609,201.3806,1976.0
2024-04-08 11:10:00,204.31,204.39,204.08,204.14,3994.0,201.3806,201.4595,201.1539,201.2131,3994.0
2024-04-08 11:15:00,204.11,204.13,203.95,204.02,7498.0,201.1835,201.2032,201.0258,201.0948,7498.0
2024-04-08 11:20:00,203.97,204.15,203.93,204.15,7953.0,201.0455,201.2229,201.0061,201.2229,7953.0
2024-04-08 11:25:00,204.18,204.28,204.14,204.28,5706.0,201.2525,201.3511,201.2131,201.3511,5706.0
2024-04-08 11:30:00,204.23,204.23,204.06,204.06,4070.0,201.3018,201.3018,201.1342,201.1342,4070.0
2024-04-08 11:35:00,204.08,204.08,203.83,203.89,3994.0,201.1539,201.1539,200.9075,200.9667,3994.0
2024-04-08 11:40:00,203.91,203.93,203.81,203.91,6549.0,200.9864,201.0061,200.8878,200.9864,6549.0
2024-04-08 11:45:00,203.79,203.79,203.67,203.78,6059.0,200.8681,200.8681,200.7498,200.8582,6059.0
2024-04-08 11:50:00,203.73,203.77,203.65,203.77,6830.0,200.809,200.8484,200.7301,200.8484,6830.0
2024-04-08 11:55:00,203.71,203.86,203.65,203.86,5954.0,200.7892,200.9371,200.7301,200.9371,5954.0
2024-04-08 12:00:00,203.81,203.87,203.69,203.82,5242.0,200.8878,200.947,200.7695,200.8977,5242.0
2024-04-08 12:05:00,203.83,203.98,203.76,203.91,4431.0,200.9075,201.0554,200.8385,200.9864,4431.0
2024-04-08 12:10:00,203.88,203.93,203.7,203.88,5166.0,200.9568,201.0061,200.7794,200.9568,5166.0
2024-04-08 12:15:00,203.86,204.09,203.86,204.03,6602.0,200.9371,201.1638,200.9371,201.1047,6602.0
2024-04-08 12:20:00,204.1,204.11,203.94,204.11,6219.0,201.1737,201.1835,201.016,201.1835,6219.0
2024-04-08 12:25:00,204.29,204.43,204.29,204.33,5658.0,201.3609,201.4989,201.3609,201.4004,5658.0
2024-04-08 12:30:00,204.31,204.41,204.1,204.12,10713.0,201.3806,201.4792,201.1737,201.1934,10713.0
2024-04-08 12:35:00,204.12,204.14,203.95,203.97,3892.0,201.1934,201.2131,201.0258,201.0455,3892.0
2024-04-08 12:40:00,203.99,204.13,203.98,204.11,5516.0,201.0652,201.2032,201.0554,201.1835,5516.0
2024-04-08 12:45:00,204.09,204.13,204.03,204.06,5863.0,201.1638,201.2032,201.1047,201.1342,5863.0
2024-04-08 12:50:00,204.06,204.15,203.94,203.97,6918.0,201.1342,201.2229,201.016,201.0455,6918.0
2024-04-08 12:55:00,203.97,204.08,203.96,204.01,5931.0,201.0455,201.1539,201.0357,201.0849,5931.0
2024-04-08 13:00:00,204.08,204.1,203.96,203.99,4036.0,201.1539,201.1737,201.0357,201.0652,4036.0
2024-04-08 13:05:00,204.0,204.02,203.94,203.95,2953.0,201.0751,201.0948,201.016,201.0258,2953.0
2024-04-08 13:10:00,203.99,204.09,203.98,204.01,4992.0,201.0652,201.1638,201.0554,201.0849,4992.0
2024-04-08 13:15:00,204.02,204.02,203.93,204.0,2055.0,201.0948,201.0948,201.0061,201.0751,2055.0
2024-04-08 13:20:00,203.98,204.05,203.96,204.03,4490.0,201.0554,201.1244,201.0357,201.1047,4490.0
2024-04-08 13:25:00,203.99,204.05,203.93,203.98,3333.0,201.0652,201.1244,201.0061,201.0554,3333.0
2024-04-08 13:30:00,203.95,203.97,203.91,203.91,4516.0,201.0258,201.0455,200.9864,200.9864,4516.0
2024-04-08 13:35:00,203.89,204.06,203.84,203.91,15152.0,200.9667,201.1342,200.9174,200.9864,15152.0
2024-04-08 13:40:00,203.88,204.01,203.84,204.01,4468.0,200.9568,201.0849,200.9174,201.0849,4468.0
2024-04-08 13:45:00,203.99,203.99,203.92,203.97,2638.0,201.0652,201.0652,200.9962,201.0455,2638.0
2024-04-08 13:50:00,204.02,204.19,204.01,204.19,1700.0,201.0948,201.2624,201.0849,201.2624,1700.0
2024-04-08 13:55:00,204.19,204.23,204.13,204.13,3536.0,201.2624,201.3018,201.2032,201.2032,3536.0
2024-04-08 14:00:00,204.15,204.15,203.99,204.0,3675.0,201.2229,201.2229,201.0652,201.0751,3675.0
2024-04-08 14:05:00,203.95,204.14,203.9,204.14,5121.0,201.0258,201.2131,200.9765,201.2131,5121.0
2024-04-08 14:10:00,204.16,204.16,204.08,204.11,2876.0,201.2328,201.2328,201.1539,201.1835,2876.0
2024-04-08 14:15:00,204.21,204.22,204.11,204.14,2050.0,201.2821,201.2919,201.1835,201.2131,2050.0
2024-04-08 14:20:00,204.15,204.24,204.13,204.13,6650.0,201.2229,201.3117,201.2032,201.2032,6650.0
2024-04-08 14:25:00,204.19,204.27,204.19,204.25,2038.0,201.2624,201.3412,201.2624,201.3215,2038.0
2024-04-08 14:30:00,204.24,204.24,204.18,204.2,1103.0,201.3117,201.3117,201.2525,201.2722,1103.0
2024-04-08 14:35:00,204.17,204.18,204.0,204.04,3953.0,201.2427,201.2525,201.0751,201.1145,3953.0
2024-04-08 14:40:00,204.06,204.07,203.94,203.94,3326.0,201.1342,201.1441,201.016,201.016,3326.0
2024-04-08 14:45:00,203.94,203.99,203.89,203.99,2523.0,201.016,201.0652,200.9667,201.0652,2523.0
2024-04-08 14:50:00,203.98,203.98,203.88,203.93,2346.0,201.0554,201.0554,200.9568,201.0061,2346.0
2024-04-08 14:55:00,203.94,203.96,203.88,203.93,2729.0,201.016,201.0357,200.9568,201.0061,2729.0
2024-04-08 15:00:00,203.93,204.04,203.92,203.95,4892.0,201.0061,201.1145,200.9962,201.0258,4892.0
2024-04-08 15:05:00,203.96,204.01,203.91,203.99,3897.0,201.0357,201.0849,200.9864,201.0652,3897.0
2024-04-08 15:10:00,204.06,204.06,203.93,203.98,4549.0,201.1342,201.1342,201.0061,201.0554,4549.0
2024-04-08 15:15:00,203.99,204.19,203.99,204.19,3026.0,201.0652,201.2624,201.0652,201.2624,3026.0
2024-04-08 15:20:00,204.23,204.23,204.14,204.14,4937.0,201.3018,201.3018,201.2131,201.2131,4937.0
2024-04-08 15:25:00,204.15,204.19,204.07,204.19,5014.0,201.2229,201.2624,201.1441,201.2624,5014.0
2024-04-08 15:30:00,204.17,204.31,204.17,204.26,4810.0,201.2427,201.3806,201.2427,201.3314,4810.0
2024-04-08 15:35:00,204.26,204.26,203.95,203.97,4247.0,201.3314,201.3314,201.0258,201.0455,4247.0
2024-04-08 15:40:00,204.0,204.01,203.86,203.95,8818.0,201.0751,201.0849,200.9371,201.0258,8818.0
2024-04-08 15:45:00,203.93,204.0,203.82,204.0,9521.0,201.0061,201.0751,200.8977,201.0751,9521.0
2024-04-08 15:50:00,204.02,204.08,203.81,203.81,21402.0,201.0948,201.1539,200.8878,200.8878,21402.0
2024-04-08 15:55:00,203.82,204.34,203.79,204.31,96193.0,200.8977,201.4102,200.8681,201.3806,96193.0
2024-04-09 09:30:00,204.96,205.52,204.96,205.01,22415.0,202.0213,202.5733,202.0213,202.0706,22415.0
2024-04-09 09:35:00,205.13,205.13,204.76,204.88,10472.0,202.1889,202.1889,201.8242,201.9425,10472.0
2024-04-09 09:40:00,204.81,204.81,204.63,204.71,4630.0,201.8735,201.8735,201.6961,201.7749,4630.0
2024-04-09 09:45:00,204.69,204.93,204.62,204.63,4601.0,201.7552,201.9918,201.6862,201.6961,4601.0
2024-04-09 09:50:00,204.63,204.63,204.31,204.33,5315.0,201.6961,201.6961,201.3806,201.4004,5315.0
2024-04-09 09:55:00,204.39,204.48,204.31,204.31,4885.0,201.4595,201.5482,201.3806,201.3806,4885.0
2024-04-09 10:00:00,204.31,204.48,204.17,204.17,6098.0,201.3806,201.5482,201.2427,201.2427,6098.0
2024-04-09 10:05:00,204.22,204.31,204.13,204.13,3337.0,201.2919,201.3806,201.2032,201.2032,3337.0
2024-04-09 10:10:00,204.09,204.16,203.85,203.97,8604.0,201.1638,201.2328,200.9272,201.0455,8604.0
2024-04-09 10:15:00,203.99,204.03,203.8,204.03,4513.0,201.0652,201.1047,200.878,201.1047,4513.0
2024-04-09 10:20:00,203.94,204.05,203.82,203.9,8185.0,201.016,201.1244,200.8977,200.9765,8185.0
2024-04-09 10:25:00,203.89,204.02,203.78,203.84,11583.0,200.9667,201.0948,200.8582,200.9174,11583.0
2024-04-09 10:30:00,203.84,203.84,203.57,203.61,5684.0,200.9174,200.9174,200.6513,200.6907,5684.0
2024-04-09 10:35:00,203.59,203.59,203.06,203.21,6538.0,200.671,200.671,200.1486,200.2964,6538.0
2024-04-09 10:40:00,203.23,203.23,202.8,202.92,8150.0,200.3161,200.3161,199.8923,200.0106,8150.0
2024-04-09 10:45:00,202.93,202.95,202.57,202.57,3517.0,200.0204,200.0401,199.6656,199.6656,3517.0
2024-04-09 10:50:00,202.59,202.8,202.57,202.66,4513.0,199.6853,199.8923,199.6656,199.7543,4513.0
2024-04-09 10:55:00,202.71,202.91,202.61,202.85,6253.0,199.8036,200.0007,199.705,199.9416,6253.0
2024-04-09 11:00:00,202.84,202.99,202.76,202.94,7623.0,199.9317,200.0796,199.8529,200.0303,7623.0
2024-04-09 11:05:00,203.0,203.19,202.96,203.19,6090.0,200.0894,200.2767,200.05,200.2767,6090.0
2024-04-09 11:10:00,203.19,203.47,203.12,203.41,9372.0,200.2767,200.5527,200.2077,200.4936,9372.0
2024-04-09 11:15:00,203.5,203.62,203.41,203.62,3142.0,200.5823,200.7005,200.4936,200.7005,3142.0
2024-04-09 11:20:00,203.61,203.67,203.5,203.65,3619.0,200.6907,200.7498,200.5823,200.7301,3619.0
2024-04-09 11:25:00,203.66,203.82,203.46,203.46,4194.0,200.74,200.8977,200.5428,200.5428,4194.0
2024-04-09 11:30:00,203.5,203.54,203.39,203.46,5417.0,200.5823,200.6217,200.4738,200.5428,5417.0
2024-04-09 11:35:00,203.42,203.45,203.26,203.26,4434.0,200.5034,200.533,200.3457,200.3457,4434.0
2024-04-09 11:40:00,203.22,203.41,203.13,203.35,4943.0,200.3063,200.4936,200.2176,200.4344,4943.0
2024-04-09 11:45:00,203.33,203.46,203.27,203.42,2725.0,200.4147,200.5428,200.3556,200.5034,2725.0
2024-04-09 11:50:00,203.4,203.4,203.16,203.3,2627.0,200.4837,200.4837,200.2471,200.3851,2627.0
2024-04-09 11:55:00,203.31,203.34,203.25,203.25,3856.0,200.395,200.4246,200.3358,200.3358,3856.0
2024-04-09 12:00:00,203.24,203.45,203.22,203.41,3322.0,200.326,200.533,200.3063,200.4936,3322.0
2024-04-09 12:05:00,203.41,203.46,203.31,203.39,6356.0,200.4936,200.5428,200.395,200.4738,6356.0
2024-04-09 12:10:00,203.42,203.68,203.4,203.57,11661.0,200.5034,200.7597,200.4837,200.6513,11661.0
2024-04-09 12:15:00,203.56,203.63,203.49,203.55,17218.0,200.6414,200.7104,200.5724,200.6315,17218.0
2024-04-09 12:20:00,203.51,203.51,203.43,203.47,3768.0,200.5921,200.5921,200.5133,200.5527,3768.0
2024-04-09 12:25:00,203.49,203.57,203.43,203.49,2956.0,200.5724,200.6513,200.5133,200.5724,2956.0
2024-04-09 12:30:00,203.55,203.7,203.54,203.7,3545.0,200.6315,200.7794,200.6217,200.7794,3545.0
2024-04-09 12:35:00,203.71,203.72,203.65,203.72,2801.0,200.7892,200.7991,200.7301,200.7991,2801.0
2024-04-09 12:40:00,203.75,203.86,203.68,203.76,3332.0,200.8287,200.9371,200.7597,200.8385,3332.0
2024-04-09 12:45:00,203.75,203.8,203.68,203.69,1620.0,200.8287,200.878,200.7597,200.7695,1620.0
2024-04-09 12:50:00,203.68,203.68,203.46,203.46,1700.0,200.7597,200.7597,200.5428,200.5428,1700.0
2024-04-09 12:55:00,203.43,203.54,203.39,203.41,3335.0,200.5133,200.6217,200.4738,200.4936,3335.0
2024-04-09 13:00:00,203.4,203.56,203.37,203.56,4696.0,200.4837,200.6414,200.4541,200.6414,4696.0
2024-04-09 13:05:00,203.57,203.7,203.54,203.64,4776.0,200.6513,200.7794,200.6217,200.7203,4776.0
2024-04-09 13:10:00,203.63,203.63,203.52,203.63,2200.0,200.7104,200.7104,200.602,200.7104,2200.0
2024-04-09 13:15:00,203.64,203.7,203.58,203.66,3425.0,200.7203,200.7794,200.6611,200.74,3425.0
2024-04-09 13:20:00,203.65,203.79,203.57,203.57,4110.0,200.7301,200.8681,200.6513,200.6513,4110.0
2024-04-09 13:25:00,203.58,203.59,203.45,203.56,4314.0,200.6611,200.671,200.533,200.6414,4314.0
2024-04-09 13:30:00,203.56,203.65,203.54,203.55,2379.0,200.6414,200.7301,200.6217,200.6315,2379.0
2024-04-09 13:35:00,203.57,203.63,203.54,203.6,1707.0,200.6513,200.7104,200.6217,200.6808,1707.0
2024-04-09 13:40:00,203.64,203.64,203.34,203.34,3501.0,200.7203,200.7203,200.4246,200.4246,3501.0
2024-04-09 13:45:00,203.32,203.33,203.2,203.21,2598.0,200.4048,200.4147,200.2866,200.2964,2598.0
2024-04-09 13:50:00,203.21,203.32,203.16,203.28,17394.0,200.2964,200.4048,200.2471,200.3654,17394.0
2024-04-09 13:55:00,203.28,203.41,203.23,203.36,39951.0,200.3654,200.4936,200.3161,200.4443,39951.0
2024-04-09 14:00:00,203.33,203.55,203.3,203.55,45873.0,200.4147,200.6315,200.3851,200.6315,45873.0
2024-04-09 14:05:00,203.59,203.65,203.46,203.65,3475.0,200.671,200.7301,200.5428,200.7301,3475.0
2024-04-09 14:10:00,203.65,203.68,203.56,203.62,3737.0,200.7301,200.7597,200.6414,200.7005,3737.0
2024-04-09 14:15:00,203.64,203.79,203.63,203.79,3706.0,200.7203,200.8681,200.7104,200.8681,3706.0
2024-04-09 14:20:00,203.82,203.83,203.67,203.67,4547.0,200.8977,200.9075,200.7498,200.7498,4547.0
2024-04-09 14:25:00,203.67,203.74,203.66,203.7,2765.0,200.7498,200.8188,200.74,200.7794,2765.0
2024-04-09 14:30:00,203.72,203.75,203.59,203.67,4027.0,200.7991,200.8287,200.671,200.7498,4027.0
2024-04-09 14:35:00,203.7,203.78,203.54,203.65,8533.0,200.7794,200.8582,200.6217,200.7301,8533.0
2024-04-09 14:40:00,203.65,203.82,203.61,203.61,8617.0,200.7301,200.8977,200.6907,200.6907,8617.0
2024-04-09 14:45:00,203.61,203.7,203.57,203.58,7347.0,200.6907,200.7794,200.6513,200.6611,7347.0
2024-04-09 14:50:00,203.58,203.61,203.45,203.49,5217.0,200.6611,200.6907,200.533,200.5724,5217.0
2024-04-09 14:55:00,203.48,203.51,203.4,203.48,7006.0,200.5625,200.5921,200.4837,200.5625,7006.0
2024-04-09 15:00:00,203.47,203.68,203.43,203.66,10046.0,200.5527,200.7597,200.5133,200.74,10046.0
2024-04-09 15:05:00,203.66,203.76,203.42,203.48,68433.0,200.74,200.8385,200.5034,200.5625,68433.0
2024-04-09 15:10:00,203.45,203.57,203.42,203.54,4287.0,200.533,200.6513,200.5034,200.6217,4287.0
2024-04-09 15:15:00,203.51,203.66,203.48,203.65,14736.0,200.5921,200.74,200.5625,200.7301,14736.0
2024-04-09 15:20:00,203.66,203.88,203.64,203.87,11742.0,200.74,200.9568,200.7203,200.947,11742.0
2024-04-09 15:25:00,203.86,204.28,203.86,204.26,8190.0,200.9371,201.3511,200.9371,201.3314,8190.0
2024-04-09 15:30:00,204.25,204.28,203.99,203.99,7161.0,201.3215,201.3511,201.0652,201.0652,7161.0
2024-04-09 15:35:00,203.99,204.04,203.72,203.77,6059.0,201.0652,201.1145,200.7991,200.8484,6059.0
2024-04-09 15:40:00,203.78,203.97,203.72,203.97,7954.0,200.8582,201.0455,200.7991,201.0455,7954.0
2024-04-09 15:45:00,203.97,203.98,203.6,203.72,17688.0,201.0455,201.0554,200.6808,200.7991,17688.0
2024-04-09 15:50:00,203.74,204.06,203.63,204.03,16559.0,200.8188,201.1342,200.7104,201.1047,16559.0
2024-04-09 15:55:00,204.05,204.39,204.04,204.33,60311.0,201.1244,201.4595,201.1145,201.4004,60311.0
2024-04-10 09:30:00,203.58,203.58,202.69,203.41,22226.0,200.6611,200.6611,199.7839,200.4936,22226.0
2024-04-10 09:35:00,203.78,203.96,203.09,203.24,9904.0,200.8582,201.0357,200.1781,200.326,9904.0
2024-04-10 09:40:00,203.3,203.3,202.88,203.12,4329.0,200.3851,200.3851,199.9712,200.2077,4329.0
2024-04-10 09:45:00,203.09,203.45,202.8,203.0,5136.0,200.1781,200.533,199.8923,200.0894,5136.0
2024-04-10 09:50:00,203.04,203.22,202.79,202.96,2069.0,200.1289,200.3063,199.8824,200.05,2069.0
2024-04-10 09:55:00,202.94,202.96,202.85,202.88,3841.0,200.0303,200.05,199.9416,199.9712,3841.0
2024-04-10 10:00:00,202.88,203.15,202.58,202.6,7812.0,199.9712,200.2373,199.6755,199.6952,7812.0
2024-04-10 10:05:00,202.61,202.86,202.47,202.67,8014.0,199.705,199.9514,199.567,199.7642,8014.0
2024-04-10 10:10:00,202.74,203.17,202.72,203.17,6636.0,199.8332,200.257,199.8134,200.257,6636.0
2024-04-10 10:15:00,203.16,203.28,202.97,203.24,3104.0,200.2471,200.3654,200.0599,200.326,3104.0
2024-04-10 10:20:00,203.26,203.3,202.98,202.98,3138.0,200.3457,200.3851,200.0697,200.0697,3138.0
2024-04-10 10:25:00,202.96,203.14,202.92,202.97,5394.0,200.05,200.2274,200.0106,200.0599,5394.0
2024-04-10 10:30:00,203.06,203.16,202.97,203.15,5837.0,200.1486,200.2471,200.0599,200.2373,5837.0
2024-04-10 10:35:00,203.2,203.37,203.11,203.31,5656.0,200.2866,200.4541,200.1979,200.395,5656.0
2024-04-10 10:40:00,203.3,203.38,203.11,203.11,4019.0,200.3851,200.464,200.1979,200.1979,4019.0
2024-04-10 10:45:00,203.15,203.2,202.97,203.2,2349.0,200.2373,200.2866,200.0599,200.2866,2349.0
2024-04-10 10:50:00,203.1,203.23,202.95,202.97,1775.0,200.188,200.3161,200.0401,200.0599,1775.0
2024-04-10 10:55:00,203.0,203.13,202.86,203.13,8644.0,200.0894,200.2176,199.9514,200.2176,8644.0
2024-04-10 11:00:00,203.01,203.01,202.8,202.8,3453.0,200.0993,200.0993,199.8923,199.8923,3453.0
2024-04-10 11:05:00,202.74,202.8,202.66,202.8,3212.0,199.8332,199.8923,199.7543,199.8923,3212.0
2024-04-10 11:10:00,202.74,202.74,202.62,202.64,1994.0,199.8332,199.8332,199.7149,199.7346,1994.0
2024-04-10 11:15:00,202.64,202.64,202.41,202.5,4310.0,199.7346,199.7346,199.5079,199.5966,4310.0
2024-04-10 11:20:00,202.54,202.7,202.53,202.53,4008.0,199.636,199.7937,199.6262,199.6262,4008.0
2024-04-10 11:25:00,202.47,202.62,202.42,202.53,34406.0,199.567,199.7149,199.5177,199.6262,34406.0
2024-04-10 11:30:00,202.55,202.61,202.42,202.58,2360.0,199.6459,199.705,199.5177,199.6755,2360.0
2024-04-10 11:35:00,202.61,202.74,202.54,202.74,14433.0,199.705,199.8332,199.636,199.8332,14433.0
2024-04-10 11:40:00,202.7,202.77,202.66,202.67,4167.0,199.7937,199.8627,199.7543,199.7642,4167.0
2024-04-10 11:45:00,202.66,202.82,202.64,202.64,2571.0,199.7543,199.912,199.7346,199.7346,2571.0
2024-04-10 11:50:00,202.7,202.7,202.4,202.46,2034.0,199.7937,199.7937,199.498,199.5572,2034.0
2024-04-10 11:55:00,202.41,202.42,202.3,202.33,4220.0,199.5079,199.5177,199.3995,199.429,4220.0
2024-04-10 12:00:00,202.34,202.37,202.18,202.37,3442.0,199.4389,199.4685,199.2812,199.4685,3442.0
2024-04-10 12:05:00,202.37,202.37,202.26,202.31,2924.0,199.4685,199.4685,199.36,199.4093,2924.0
2024-04-10 12:10:00,202.33,202.36,202.14,202.21,4308.0,199.429,199.4586,199.2418,199.3108,4308.0
2024-04-10 12:15:00,202.22,202.29,202.15,202.15,2655.0,199.3206,199.3896,199.2516,199.2516,2655.0
2024-04-10 12:20:00,202.17,202.21,202.11,202.19,3024.0,199.2713,199.3108,199.2122,199.291,3024.0
2024-04-10 12:25:00,202.16,202.23,202.15,202.15,2028.0,199.2615,199.3305,199.2516,199.2516,2028.0
2024-04-10 12:30:00,202.14,202.16,202.11,202.13,1550.0,199.2418,199.2615,199.2122,199.2319,1550.0
2024-04-10 12:35:00,202.17,202.28,202.12,202.22,3237.0,199.2713,199.3798,199.222,199.3206,3237.0
2024-04-10 12:40:00,202.21,202.26,202.17,202.17,1568.0,199.3108,199.36,199.2713,199.2713,1568.0
2024-04-10 12:45:00,202.16,202.21,202.1,202.19,2098.0,199.2615,199.3108,199.2023,199.291,2098.0
2024-04-10 12:50:00,202.18,202.22,202.13,202.22,1916.0,199.2812,199.3206,199.2319,199.3206,1916.0
2024-04-10 12:55:00,202.31,202.35,202.27,202.32,2580.0,199.4093,199.4487,199.3699,199.4192,2580.0
2024-04-10 13:00:00,202.3,202.46,201.82,201.87,8691.0,199.3995,199.5572,198.9263,198.9756,8691.0
2024-04-10 13:05:00,201.85,201.85,201.68,201.73,4970.0,198.9559,198.9559,198.7884,198.8376,4970.0
2024-04-10 13:10:00,201.73,201.8,201.44,201.53,62855.0,198.8376,198.9066,198.5518,198.6405,62855.0
2024-04-10 13:15:00,201.5,201.88,201.5,201.85,10819.0,198.6109,198.9855,198.6109,198.9559,10819.0
2024-04-10 13:20:00,201.84,202.3,201.83,202.24,58968.0,198.9461,199.3995,198.9362,199.3403,58968.0
2024-04-10 13:25:00,202.26,202.26,201.76,201.77,31800.0,199.36,199.36,198.8672,198.8771,31800.0
2024-04-10 13:30:00,201.71,201.86,201.35,201.41,7570.0,198.8179,198.9658,198.4631,198.5222,7570.0
2024-04-10 13:35:00,201.51,201.51,201.25,201.28,3307.0,198.6208,198.6208,198.3645,198.3941,3307.0
2024-04-10 13:40:00,201.42,201.42,201.16,201.16,3217.0,198.5321,198.5321,198.2758,198.2758,3217.0
2024-04-10 13:45:00,201.19,201.29,201.14,201.28,3524.0,198.3054,198.4039,198.2561,198.3941,3524.0
2024-04-10 13:50:00,201.3,201.35,201.18,201.35,1918.0,198.4138,198.4631,198.2955,198.4631,1918.0
2024-04-10 13:55:00,201.36,201.83,201.36,201.52,16013.0,198.4729,198.9362,198.4729,198.6306,16013.0
2024-04-10 14:00:00,201.56,201.83,201.46,201.7,5271.0,198.6701,198.9362,198.5715,198.8081,5271.0
2024-04-10 14:05:00,201.65,201.83,201.59,201.69,3510.0,198.7588,198.9362,198.6996,198.7982,3510.0
2024-04-10 14:10:00,201.74,201.98,201.64,201.93,5695.0,198.8475,199.0841,198.7489,199.0348,5695.0
2024-04-10 14:15:00,201.93,202.02,201.69,201.75,5392.0,199.0348,199.1235,198.7982,198.8574,5392.0
2024-04-10 14:20:00,201.78,201.9,201.51,201.55,6460.0,198.8869,199.0052,198.6208,198.6602,6460.0
2024-04-10 14:25:00,201.53,201.64,201.49,201.53,3062.0,198.6405,198.7489,198.6011,198.6405,3062.0
2024-04-10 14:30:00,201.47,201.58,201.45,201.5,2742.0,198.5814,198.6898,198.5617,198.6109,2742.0
2024-04-10 14:35:00,201.45,201.81,201.45,201.71,17895.0,198.5617,198.9165,198.5617,198.8179,17895.0
2024-04-10 14:40:00,201.69,201.71,201.5,201.55,54381.0,198.7982,198.8179,198.6109,198.6602,54381.0
2024-04-10 14:45:00,201.55,201.61,201.46,201.48,42423.0,198.6602,198.7194,198.5715,198.5912,42423.0
2024-04-10 14:50:00,201.49,201.81,201.49,201.6,7206.0,198.6011,198.9165,198.6011,198.7095,7206.0
2024-04-10 14:55:00,201.49,201.49,201.2,201.2,5682.0,198.6011,198.6011,198.3152,198.3152,5682.0
2024-04-10 15:00:00,201.17,201.32,201.11,201.12,6749.0,198.2857,198.4335,198.2265,198.2364,6749.0
2024-04-10 15:05:00,201.13,201.26,201.07,201.26,4125.0,198.2462,198.3744,198.1871,198.3744,4125.0
2024-04-10 15:10:00,201.34,201.5,201.25,201.5,9211.0,198.4532,198.6109,198.3645,198.6109,9211.0
2024-04-10 15:15:00,201.46,201.56,201.4,201.49,41242.0,198.5715,198.6701,198.5124,198.6011,41242.0
2024-04-10 15:20:00,201.5,201.87,201.46,201.87,80370.0,198.6109,198.9756,198.5715,198.9756,80370.0
2024-04-10 15:25:00,201.86,201.97,201.63,201.64,8730.0,198.9658,199.0742,198.7391,198.7489,8730.0
2024-04-10 15:30:00,201.65,201.65,201.41,201.55,11130.0,198.7588,198.7588,198.5222,198.6602,11130.0
2024-04-10 15:35:00,201.65,201.65,201.49,201.52,11333.0,198.7588,198.7588,198.6011,198.6306,11333.0
2024-04-10 15:40:00,201.62,201.72,201.6,201.69,25333.0,198.7292,198.8278,198.7095,198.7982,25333.0
2024-04-10 15:45:00,201.69,201.77,201.65,201.67,54930.0,198.7982,198.8771,198.7588,198.7785,54930.0
2024-04-10 15:50:00,201.69,201.76,201.4,201.53,46152.0,198.7982,198.8672,198.5124,198.6405,46152.0
2024-04-10 15:55:00,201.56,201.61,201.11,201.15,181051.0,198.6701,198.7194,198.2265,198.266,181051.0
2024-04-11 09:30:00,199.81,200.34,199.3,199.59,29937.0,196.9452,197.4676,196.4425,196.7283,29937.0
2024-04-11 09:35:00,199.9,200.81,199.86,200.72,16273.0,197.0339,197.9308,196.9945,197.8421,16273.0
2024-04-11 09:40:00,200.81,201.0,200.45,200.68,12691.0,197.9308,198.1181,197.576,197.8027,12691.0
2024-04-11 09:45:00,200.69,200.69,200.18,200.39,30179.0,197.8125,197.8125,197.3099,197.5169,30179.0
2024-04-11 09:50:00,200.5,200.52,200.33,200.49,8907.0,197.6253,197.645,197.4577,197.6154,8907.0
2024-04-11 09:55:00,200.51,200.53,200.24,200.47,5183.0,197.6351,197.6548,197.369,197.5957,5183.0
2024-04-11 10:00:00,200.49,200.51,199.94,200.05,6631.0,197.6154,197.6351,197.0733,197.1817,6631.0
2024-04-11 10:05:00,200.09,200.09,199.73,199.79,4918.0,197.2212,197.2212,196.8663,196.9255,4918.0
2024-04-11 10:10:00,199.78,199.84,199.47,199.7,5161.0,196.9156,196.9747,196.61,196.8367,5161.0
2024-04-11 10:15:00,199.7,199.72,199.34,199.72,6120.0,196.8367,196.8565,196.4819,196.8565,6120.0
2024-04-11 10:20:00,199.87,199.97,199.82,199.88,3742.0,197.0043,197.1029,196.955,197.0142,3742.0
2024-04-11 10:25:00,199.91,200.03,199.77,199.77,15658.0,197.0437,197.162,196.9057,196.9057,15658.0
2024-04-11 10:30:00,199.8,199.84,199.53,199.8,10941.0,196.9353,196.9747,196.6692,196.9353,10941.0
2024-04-11 10:35:00,199.77,200.06,199.76,200.04,16068.0,196.9057,197.1916,196.8959,197.1719,16068.0
2024-04-11 10:40:00,200.01,200.12,199.93,200.01,7384.0,197.1423,197.2507,197.0634,197.1423,7384.0
2024-04-11 10:45:00,200.01,200.14,199.83,199.88,16129.0,197.1423,197.2704,196.9649,197.0142,16129.0
2024-04-11 10:50:00,199.81,199.96,199.76,199.94,4609.0,196.9452,197.093,196.8959,197.0733,4609.0
2024-04-11 10:55:00,199.96,200.05,199.74,199.74,11411.0,197.093,197.1817,196.8762,196.8762,11411.0
2024-04-11 11:00:00,199.79,199.8,199.65,199.78,15847.0,196.9255,196.9353,196.7875,196.9156,15847.0
2024-04-11 11:05:00,199.72,199.84,199.53,199.66,4955.0,196.8565,196.9747,196.6692,196.7973,4955.0
2024-04-11 11:10:00,199.66,199.69,199.48,199.59,3352.0,196.7973,196.8269,196.6199,196.7283,3352.0
2024-04-11 11:15:00,199.52,199.56,199.42,199.43,9420.0,196.6593,196.6988,196.5608,196.5706,9420.0
2024-04-11 11:20:00,199.43,199.64,199.43,199.52,5356.0,196.5706,196.7776,196.5706,196.6593,5356.0
2024-04-11 11:25:00,199.54,199.57,199.4,199.48,13695.0,196.679,196.7086,196.541,196.6199,13695.0
2024-04-11 11:30:00,199.48,199.57,199.38,199.49,14305.0,196.6199,196.7086,196.5213,196.6298,14305.0
2024-04-11 11:35:00,199.48,199.66,199.44,199.56,11629.0,196.6199,196.7973,196.5805,196.6988,11629.0
2024-04-11 11:40:00,199.56,199.71,199.52,199.55,13131.0,196.6988,196.8466,196.6593,196.6889,13131.0
2024-04-11 11:45:00,199.56,199.58,199.41,199.43,8830.0,196.6988,196.7185,196.5509,196.5706,8830.0
2024-04-11 11:50:00,199.43,199.54,199.43,199.46,9862.0,196.5706,196.679,196.5706,196.6002,9862.0
2024-04-11 11:55:00,199.46,199.66,199.43,199.6,10197.0,196.6002,196.7973,196.5706,196.7382,10197.0
2024-04-11 12:00:00,199.61,199.63,199.52,199.55,10692.0,196.748,196.7677,196.6593,196.6889,10692.0
2024-04-11 12:05:00,199.54,199.77,199.52,199.72,7773.0,196.679,196.9057,196.6593,196.8565,7773.0
2024-04-11 12:10:00,199.74,200.04,199.73,199.98,16241.0,196.8762,197.1719,196.8663,197.1127,16241.0
2024-04-11 12:15:00,199.98,200.01,199.92,199.92,10806.0,197.1127,197.1423,197.0536,197.0536,10806.0
2024-04-11 12:20:00,199.88,200.03,199.88,199.97,7610.0,197.0142,197.162,197.0142,197.1029,7610.0
2024-04-11 12:25:00,199.97,199.97,199.79,199.8,12328.0,197.1029,197.1029,196.9255,196.9353,12328.0
2024-04-11 12:30:00,199.78,199.98,199.77,199.84,5926.0,196.9156,197.1127,196.9057,196.9747,5926.0
2024-04-11 12:35:00,199.83,199.83,199.52,199.55,12743.0,196.9649,196.9649,196.6593,196.6889,12743.0
2024-04-11 12:40:00,199.56,199.56,199.39,199.42,10792.0,196.6988,196.6988,196.5312,196.5608,10792.0
2024-04-11 12:45:00,199.4,199.69,199.38,199.69,4034.0,196.541,196.8269,196.5213,196.8269,4034.0
2024-04-11 12:50:00,199.7,199.74,199.59,199.71,6872.0,196.8367,196.8762,196.7283,196.8466,6872.0
2024-04-11 12:55:00,199.63,199.76,199.59,199.69,6606.0,196.7677,196.8959,196.7283,196.8269,6606.0
2024-04-11 13:00:00,199.71,199.96,199.65,199.87,16409.0,196.8466,197.093,196.7875,197.0043,16409.0
2024-04-11 13:05:00,199.83,200.21,199.81,200.21,20278.0,196.9649,197.3394,196.9452,197.3394,20278.0
2024-04-11 13:10:00,200.21,200.39,200.21,200.31,2817.0,197.3394,197.5169,197.3394,197.438,2817.0
2024-04-11 13:15:00,200.28,200.57,200.24,200.56,3692.0,197.4084,197.6943,197.369,197.6844,3692.0
2024-04-11 13:20:00,200.59,200.67,200.46,200.61,5852.0,197.714,197.7928,197.5858,197.7337,5852.0
2024-04-11 13:25:00,200.67,200.81,200.54,200.57,7010.0,197.7928,197.9308,197.6647,197.6943,7010.0
2024-04-11 13:30:00,200.51,200.65,200.51,200.6,2729.0,197.6351,197.7731,197.6351,197.7238,2729.0
2024-04-11 13:35:00,200.57,200.63,200.54,200.6,4179.0,197.6943,197.7534,197.6647,197.7238,4179.0
2024-04-11 13:40:00,200.56,200.72,200.46,200.72,11436.0,197.6844,197.8421,197.5858,197.8421,11436.0
2024-04-11 13:45:00,200.76,201.02,200.69,200.95,8605.0,197.8815,198.1378,197.8125,198.0688,8605.0
2024-04-11 13:50:00,200.96,200.96,200.82,200.89,54525.0,198.0787,198.0787,197.9407,198.0097,54525.0
2024-04-11 13:55:00,200.92,200.92,200.72,200.83,21740.0,198.0393,198.0393,197.8421,197.9505,21740.0
2024-04-11 14:00:00,200.84,200.9,200.79,200.88,28593.0,197.9604,198.0195,197.9111,197.9998,28593.0
2024-04-11 14:05:00,200.88,201.24,200.87,201.11,15851.0,197.9998,198.3547,197.99,198.2265,15851.0
2024-04-11 14:10:00,201.18,201.18,200.96,200.99,4196.0,198.2955,198.2955,198.0787,198.1082,4196.0
2024-04-11 14:15:00,201.0,201.09,200.94,200.94,3362.0,198.1181,198.2068,198.059,198.059,3362.0
2024-04-11 14:20:00,200.91,200.99,200.9,200.99,2586.0,198.0294,198.1082,198.0195,198.1082,2586.0
2024-04-11 14:25:00,200.97,201.08,200.97,201.01,10780.0,198.0885,198.197,198.0885,198.128,10780.0
2024-04-11 14:30:00,201.05,201.05,200.96,201.0,5316.0,198.1674,198.1674,198.0787,198.1181,5316.0
2024-04-11 14:35:00,200.99,201.16,200.96,201.0,6798.0,198.1082,198.2758,198.0787,198.1181,6798.0
2024-04-11 14:40:00,201.02,201.11,200.93,201.1,14545.0,198.1378,198.2265,198.0491,198.2167,14545.0
2024-04-11 14:45:00,201.1,201.1,200.86,200.96,7734.0,198.2167,198.2167,197.9801,198.0787,7734.0
2024-04-11 14:50:00,200.89,200.96,200.82,200.91,4834.0,198.0097,198.0787,197.9407,198.0294,4834.0
2024-04-11 14:55:00,200.9,201.13,200.89,200.97,5393.0,198.0195,198.2462,198.0097,198.0885,5393.0
2024-04-11 15:00:00,200.97,201.02,200.79,200.79,5341.0,198.0885,198.1378,197.9111,197.9111,5341.0
2024-04-11 15:05:00,200.84,200.92,200.8,200.81,10156.0,197.9604,198.0393,197.921,197.9308,10156.0
2024-04-11 15:10:00,200.81,200.84,200.54,200.54,7234.0,197.9308,197.9604,197.6647,197.6647,7234.0
2024-04-11 15:15:00,200.55,200.74,200.54,200.56,7293.0,197.6746,197.8618,197.6647,197.6844,7293.0
2024-04-11 15:20:00,200.55,200.68,200.51,200.63,9367.0,197.6746,197.8027,197.6351,197.7534,9367.0
2024-04-11 15:25:00,200.61,200.61,200.49,200.59,6006.0,197.7337,197.7337,197.6154,197.714,6006.0
2024-04-11 15:30:00,200.6,200.63,200.42,200.42,8722.0,197.7238,197.7534,197.5464,197.5464,8722.0
2024-04-11 15:35:00,200.42,200.42,200.22,200.25,12923.0,197.5464,197.5464,197.3493,197.3789,12923.0
2024-04-11 15:40:00,200.28,200.37,200.26,200.36,14173.0,197.4084,197.4971,197.3887,197.4873,14173.0
2024-04-11 15:45:00,200.36,200.45,200.05,200.06,16998.0,197.4873,197.576,197.1817,197.1916,16998.0
2024-04-11 15:50:00,200.03,200.05,199.67,199.96,33430.0,197.162,197.1817,196.8072,197.093,33430.0
2024-04-11 15:55:00,199.99,200.02,199.15,199.19,112176.0,197.1226,197.1522,196.2946,196.3341,112176.0
2024-04-12 09:30:00,198.1,200.33,197.67,199.78,27865.0,195.2597,197.4577,194.8358,196.9156,27865.0
2024-04-12 09:35:00,200.0,200.0,199.24,199.68,10903.0,197.1324,197.1324,196.3833,196.817,10903.0
2024-04-12 09:40:00,199.69,199.86,199.44,199.66,6753.0,196.8269,196.9945,196.5805,196.7973,6753.0
2024-04-12 09:45:00,199.66,200.07,199.43,199.88,12940.0,196.7973,197.2014,196.5706,197.0142,12940.0
2024-04-12 09:50:00,199.98,200.1,199.63,199.84,19946.0,197.1127,197.231,196.7677,196.9747,19946.0
2024-04-12 09:55:00,199.86,200.0,199.57,199.63,12020.0,196.9945,197.1324,196.7086,196.7677,12020.0
2024-04-12 10:00:00,199.56,199.87,199.44,199.68,10797.0,196.6988,197.0043,196.5805,196.817,10797.0
2024-04-12 10:05:00,199.68,199.71,199.02,199.12,11174.0,196.817,196.8466,196.1665,196.2651,11174.0
2024-04-12 10:10:00,199.12,199.14,198.68,198.78,14080.0,196.2651,196.2848,195.8314,195.9299,14080.0
2024-04-12 10:15:00,198.78,199.06,198.7,199.03,12573.0,195.9299,196.2059,195.8511,196.1764,12573.0
2024-04-12 10:20:00,199.11,199.41,199.06,199.32,7146.0,196.2552,196.5509,196.2059,196.4622,7146.0
2024-04-12 10:25:00,199.35,199.47,199.15,199.35,7019.0,196.4918,196.61,196.2946,196.4918,7019.0
2024-04-12 10:30:00,199.31,199.5,199.28,199.4,6474.0,196.4523,196.6396,196.4228,196.541,6474.0
2024-04-12 10:35:00,199.38,199.38,199.04,199.14,10495.0,196.5213,196.5213,196.1862,196.2848,10495.0
2024-04-12 10:40:00,199.13,199.13,198.85,198.99,12492.0,196.2749,196.2749,195.9989,196.1369,12492.0
2024-04-12 10:45:00,198.95,199.06,198.93,198.94,6940.0,196.0975,196.2059,196.0778,196.0876,6940.0
2024-04-12 10:50:00,198.98,199.01,198.78,198.92,11737.0,196.1271,196.1566,195.9299,196.0679,11737.0
2024-04-12 10:55:00,198.95,199.05,198.85,198.89,9072.0,196.0975,196.1961,195.9989,196.0384,9072.0
2024-04-12 11:00:00,198.86,199.06,198.75,199.02,15014.0,196.0088,196.2059,195.9004,196.1665,15014.0
2024-04-12 11:05:00,198.99,198.99,198.8,198.83,6652.0,196.1369,196.1369,195.9496,195.9792,6652.0
2024-04-12 11:10:00,198.85,199.15,198.84,199.12,7641.0,195.9989,196.2946,195.9891,196.2651,7641.0
2024-04-12 11:15:00,199.09,199.27,199.0,199.11,5613.0,196.2355,196.4129,196.1468,196.2552,5613.0
2024-04-12 11:20:00,199.09,199.12,198.93,198.97,9825.0,196.2355,196.2651,196.0778,196.1172,9825.0
2024-04-12 11:25:00,198.95,199.02,198.91,199.0,8251.0,196.0975,196.1665,196.0581,196.1468,8251.0
2024-04-12 11:30:00,199.02,199.1,198.85,199.07,8476.0,196.1665,196.2453,195.9989,196.2158,8476.0
2024-04-12 11:35:00,199.11,199.17,198.9,198.92,9875.0,196.2552,196.3143,196.0482,196.0679,9875.0
2024-04-12 11:40:00,198.94,199.03,198.9,198.98,12187.0,196.0876,196.1764,196.0482,196.1271,12187.0
2024-04-12 11:45:00,198.96,199.21,198.94,199.09,14202.0,196.1074,196.3538,196.0876,196.2355,14202.0
2024-04-12 11:50:00,199.05,199.19,198.96,199.19,7381.0,196.1961,196.3341,196.1074,196.3341,7381.0
2024-04-12 11:55:00,199.17,199.28,199.16,199.16,5024.0,196.3143,196.4228,196.3045,196.3045,5024.0
2024-04-12 12:00:00,199.16,199.16,198.98,199.08,5310.0,196.3045,196.3045,196.1271,196.2256,5310.0
2024-04-12 12:05:00,199.11,199.17,199.09,199.1,3648.0,196.2552,196.3143,196.2355,196.2453,3648.0
2024-04-12 12:10:00,199.1,199.1,198.92,198.92,3413.0,196.2453,196.2453,196.0679,196.0679,3413.0
2024-04-12 12:15:00,198.95,198.95,198.63,198.63,8074.0,196.0975,196.0975,195.7821,195.7821,8074.0
2024-04-12 12:20:00,198.65,198.87,198.64,198.81,4980.0,195.8018,196.0186,195.7919,195.9595,4980.0
2024-04-12 12:25:00,198.85,198.86,198.66,198.66,5049.0,195.9989,196.0088,195.8117,195.8117,5049.0
2024-04-12 12:30:00,198.67,198.75,198.4,198.49,8012.0,195.8215,195.9004,195.5554,195.6441,8012.0
2024-04-12 12:35:00,198.46,198.47,198.1,198.14,4883.0,195.6145,195.6244,195.2597,195.2991,4883.0
2024-04-12 12:40:00,198.18,198.29,198.16,198.18,5573.0,195.3385,195.447,195.3188,195.3385,5573.0
2024-04-12 12:45:00,198.18,198.28,198.15,198.22,5979.0,195.3385,195.4371,195.309,195.378,5979.0
2024-04-12 12:50:00,198.24,198.36,198.19,198.26,6759.0,195.3977,195.516,195.3484,195.4174,6759.0
2024-04-12 12:55:00,198.25,198.25,198.04,198.05,6174.0,195.4075,195.4075,195.2005,195.2104,6174.0
2024-04-12 13:00:00,198.07,198.09,197.87,197.9,6563.0,195.2301,195.2498,195.033,195.0626,6563.0
2024-04-12 13:05:00,197.9,197.99,197.65,197.77,7853.0,195.0626,195.1513,194.8161,194.9344,7853.0
2024-04-12 13:10:00,197.78,197.86,197.7,197.7,4900.0,194.9443,195.0231,194.8654,194.8654,4900.0
2024-04-12 13:15:00,197.66,197.78,197.6,197.63,9421.0,194.826,194.9443,194.7669,194.7964,9421.0
2024-04-12 13:20:00,197.63,197.63,197.38,197.39,7400.0,194.7964,194.7964,194.55,194.5599,7400.0
2024-04-12 13:25:00,197.46,197.5,197.34,197.38,8672.0,194.6289,194.6683,194.5106,194.55,8672.0
2024-04-12 13:30:00,197.37,197.38,197.19,197.25,8523.0,194.5402,194.55,194.3627,194.4219,8523.0
2024-04-12 13:35:00,197.22,197.35,197.22,197.34,5558.0,194.3923,194.5204,194.3923,194.5106,5558.0
2024-04-12 13:40:00,197.33,197.79,197.33,197.71,12360.0,194.5007,194.9541,194.5007,194.8753,12360.0
2024-04-12 13:45:00,197.78,198.06,197.78,198.05,6247.0,194.9443,195.2203,194.9443,195.2104,6247.0
2024-04-12 13:50:00,198.09,198.14,197.86,197.86,5290.0,195.2498,195.2991,195.0231,195.0231,5290.0
2024-04-12 13:55:00,197.88,197.95,197.69,197.7,5435.0,195.0428,195.1118,194.8556,194.8654,5435.0
2024-04-12 14:00:00,197.66,197.66,197.46,197.64,10751.0,194.826,194.826,194.6289,194.8063,10751.0
2024-04-12 14:05:00,197.6,197.99,197.6,197.89,11193.0,194.7669,195.1513,194.7669,195.0527,11193.0
2024-04-12 14:10:00,197.91,198.04,197.85,197.91,5949.0,195.0724,195.2005,195.0133,195.0724,5949.0
2024-04-12 14:15:00,197.94,198.09,197.94,197.97,4001.0,195.102,195.2498,195.102,195.1315,4001.0
2024-04-12 14:20:00,198.02,198.09,197.89,197.9,7548.0,195.1808,195.2498,195.0527,195.0626,7548.0
2024-04-12 14:25:00,197.87,197.92,197.76,197.89,14624.0,195.033,195.0823,194.9246,195.0527,14624.0
2024-04-12 14:30:00,197.9,197.9,197.58,197.62,8963.0,195.0626,195.0626,194.7471,194.7866,8963.0
2024-04-12 14:35:00,197.59,197.63,197.46,197.49,8402.0,194.757,194.7964,194.6289,194.6584,8402.0
2024-04-12 14:40:00,197.49,197.68,197.42,197.45,9828.0,194.6584,194.8457,194.5894,194.619,9828.0
2024-04-12 14:45:00,197.49,197.57,197.37,197.4,7381.0,194.6584,194.7373,194.5402,194.5697,7381.0
2024-04-12 14:50:00,197.42,197.56,197.39,197.54,12964.0,194.5894,194.7274,194.5599,194.7077,12964.0
2024-04-12 14:55:00,197.49,197.61,197.47,197.51,7928.0,194.6584,194.7767,194.6387,194.6781,7928.0
2024-04-12 15:00:00,197.53,197.54,197.34,197.44,14079.0,194.6979,194.7077,194.5106,194.6091,14079.0
2024-04-12 15:05:00,197.4,197.5,197.33,197.44,6330.0,194.5697,194.6683,194.5007,194.6091,6330.0
2024-04-12 15:10:00,197.41,197.5,197.38,197.4,14162.0,194.5796,194.6683,194.55,194.5697,14162.0
2024-04-12 15:15:00,197.35,197.47,197.28,197.43,12123.0,194.5204,194.6387,194.4514,194.5993,12123.0
2024-04-12 15:20:00,197.46,197.58,197.41,197.49,12404.0,194.6289,194.7471,194.5796,194.6584,12404.0
2024-04-12 15:25:00,197.49,197.61,197.42,197.47,9334.0,194.6584,194.7767,194.5894,194.6387,9334.0
2024-04-12 15:30:00,197.44,197.73,197.38,197.68,14733.0,194.6091,194.895,194.55,194.8457,14733.0
2024-04-12 15:35:00,197.67,197.67,197.31,197.31,10813.0,194.8358,194.8358,194.481,194.481,10813.0
2024-04-12 15:40:00,197.33,198.09,197.32,198.0,16013.0,194.5007,195.2498,194.4909,195.1611,16013.0
2024-04-12 15:45:00,198.01,198.18,197.87,197.97,19261.0,195.171,195.3385,195.033,195.1315,19261.0
2024-04-12 15:50:00,198.0,198.06,197.76,197.84,31049.0,195.1611,195.2203,194.9246,195.0034,31049.0
2024-04-12 15:55:00,197.82,198.26,197.82,198.07,139158.0,194.9837,195.4174,194.9837,195.2301,139158.0
2024-04-15 09:30:00,200.18,200.18,199.38,199.53,22974.0,197.3099,197.3099,196.5213,196.6692,22974.0
2024-04-15 09:35:00,199.59,199.85,199.32,199.5,8238.0,196.7283,196.9846,196.4622,196.6396,8238.0
2024-04-15 09:40:00,199.45,199.84,199.36,199.79,6573.0,196.5903,196.9747,196.5016,196.9255,6573.0
2024-04-15 09:45:00,199.81,199.87,199.53,199.87,3333.0,196.9452,197.0043,196.6692,197.0043,3333.0
2024-04-15 09:50:00,199.79,200.08,199.78,200.01,3572.0,196.9255,197.2113,196.9156,197.1423,3572.0
2024-04-15 09:55:00,199.98,200.03,199.85,200.0,4943.0,197.1127,197.162,196.9846,197.1324,4943.0
2024-04-15 10:00:00,199.95,199.97,199.44,199.49,9878.0,197.0832,197.1029,196.5805,196.6298,9878.0
2024-04-15 10:05:00,199.39,199.44,199.16,199.21,6757.0,196.5312,196.5805,196.3045,196.3538,6757.0
2024-04-15 10:10:00,199.09,199.13,198.65,198.81,3931.0,196.2355,196.2749,195.8018,195.9595,3931.0
2024-04-15 10:15:00,198.84,199.07,198.79,199.02,13416.0,195.9891,196.2158,195.9398,196.1665,13416.0
2024-04-15 10:20:00,198.97,199.06,198.66,199.0,4419.0,196.1172,196.2059,195.8117,196.1468,4419.0
2024-04-15 10:25:00,198.94,199.04,198.81,199.02,4076.0,196.0876,196.1862,195.9595,196.1665,4076.0
2024-04-15 10:30:00,198.97,199.0,198.72,198.72,3764.0,196.1172,196.1468,195.8708,195.8708,3764.0
2024-04-15 10:35:00,198.74,198.82,198.29,198.41,6324.0,195.8905,195.9694,195.447,195.5652,6324.0
2024-04-15 10:40:00,198.38,198.5,198.35,198.48,4032.0,195.5357,195.6539,195.5061,195.6342,4032.0
2024-04-15 10:45:00,198.42,198.8,198.42,198.75,11083.0,195.5751,195.9496,195.5751,195.9004,11083.0
2024-04-15 10:50:00,198.75,198.78,198.47,198.47,10559.0,195.9004,195.9299,195.6244,195.6244,10559.0
2024-04-15 10:55:00,198.51,198.59,198.35,198.35,7146.0,195.6638,195.7427,195.5061,195.5061,7146.0
2024-04-15 11:00:00,198.39,198.51,198.37,198.46,3610.0,195.5455,195.6638,195.5258,195.6145,3610.0
2024-04-15 11:05:00,198.6,198.68,198.53,198.66,3198.0,195.7525,195.8314,195.6835,195.8117,3198.0
2024-04-15 11:10:00,198.61,198.74,198.58,198.7,5137.0,195.7624,195.8905,195.7328,195.8511,5137.0
2024-04-15 11:15:00,198.72,198.88,198.69,198.86,3296.0,195.8708,196.0285,195.8412,196.0088,3296.0
2024-04-15 11:20:00,198.83,198.86,198.76,198.83,4031.0,195.9792,196.0088,195.9102,195.9792,4031.0
2024-04-15 11:25:00,198.82,199.27,198.82,199.23,11948.0,195.9694,196.4129,195.9694,196.3735,11948.0
2024-04-15 11:30:00,199.2,199.27,199.08,199.15,19144.0,196.3439,196.4129,196.2256,196.2946,19144.0
2024-04-15 11:35:00,199.15,199.34,199.12,199.33,4819.0,196.2946,196.4819,196.2651,196.472,4819.0
2024-04-15 11:40:00,199.34,199.48,199.3,199.35,8689.0,196.4819,196.6199,196.4425,196.4918,8689.0
2024-04-15 11:45:00,199.37,199.47,199.27,199.28,4724.0,196.5115,196.61,196.4129,196.4228,4724.0
2024-04-15 11:50:00,199.3,199.59,199.3,199.58,6483.0,196.4425,196.7283,196.4425,196.7185,6483.0
2024-04-15 11:55:00,199.62,199.62,199.55,199.59,2957.0,196.7579,196.7579,196.6889,196.7283,2957.0
2024-04-15 12:00:00,199.59,199.66,199.48,199.65,5638.0,196.7283,196.7973,196.6199,196.7875,5638.0
2024-04-15 12:05:00,199.63,199.63,199.44,199.44,2844.0,196.7677,196.7677,196.5805,196.5805,2844.0
2024-04-15 12:10:00,199.43,199.43,199.33,199.4,7916.0,196.5706,196.5706,196.472,196.541,7916.0
2024-04-15 12:15:00,199.4,199.49,199.29,199.3,6840.0,196.541,196.6298,196.4326,196.4425,6840.0
2024-04-15 12:20:00,199.32,199.38,199.09,199.16,13826.0,196.4622,196.5213,196.2355,196.3045,13826.0
2024-04-15 12:25:00,199.14,199.29,199.1,199.25,14603.0,196.2848,196.4326,196.2453,196.3932,14603.0
2024-04-15 12:30:00,199.21,199.21,199.08,199.15,11569.0,196.3538,196.3538,196.2256,196.2946,11569.0
2024-04-15 12:35:00,199.17,199.2,198.86,198.96,11287.0,196.3143,196.3439,196.0088,196.1074,11287.0
2024-04-15 12:40:00,198.99,199.1,198.71,198.77,7015.0,196.1369,196.2453,195.8609,195.9201,7015.0
2024-04-15 12:45:00,198.75,198.84,198.67,198.72,4772.0,195.9004,195.9891,195.8215,195.8708,4772.0
2024-04-15 12:50:00,198.67,198.75,198.59,198.59,5194.0,195.8215,195.9004,195.7427,195.7427,5194.0
2024-04-15 12:55:00,198.58,198.71,198.49,198.7,4338.0,195.7328,195.8609,195.6441,195.8511,4338.0
2024-04-15 13:00:00,198.68,198.68,198.52,198.59,2401.0,195.8314,195.8314,195.6737,195.7427,2401.0
2024-04-15 13:05:00,198.59,198.65,198.54,198.55,2453.0,195.7427,195.8018,195.6934,195.7032,2453.0
2024-04-15 13:10:00,198.51,198.51,198.3,198.3,4400.0,195.6638,195.6638,195.4568,195.4568,4400.0
2024-04-15 13:15:00,198.31,198.42,198.13,198.13,6725.0,195.4667,195.5751,195.2893,195.2893,6725.0
2024-04-15 13:20:00,198.15,198.19,197.98,198.13,3491.0,195.309,195.3484,195.1414,195.2893,3491.0
2024-04-15 13:25:00,198.09,198.09,197.89,197.9,1987.0,195.2498,195.2498,195.0527,195.0626,1987.0
2024-04-15 13:30:00,197.87,197.87,197.66,197.79,4481.0,195.033,195.033,194.826,194.9541,4481.0
2024-04-15 13:35:00,197.77,197.98,197.77,197.84,4836.0,194.9344,195.1414,194.9344,195.0034,4836.0
2024-04-15 13:40:00,197.8,198.03,197.77,197.85,4773.0,194.964,195.1907,194.9344,195.0133,4773.0
2024-04-15 13:45:00,197.88,197.98,197.76,197.82,4537.0,195.0428,195.1414,194.9246,194.9837,4537.0
2024-04-15 13:50:00,197.82,197.94,197.67,197.89,4946.0,194.9837,195.102,194.8358,195.0527,4946.0
2024-04-15 13:55:00,197.84,198.02,197.84,198.02,9192.0,195.0034,195.1808,195.0034,195.1808,9192.0
2024-04-15 14:00:00,197.97,198.05,197.78,197.88,6682.0,195.1315,195.2104,194.9443,195.0428,6682.0
2024-04-15 14:05:00,197.91,197.94,197.7,197.72,7052.0,195.0724,195.102,194.8654,194.8851,7052.0
2024-04-15 14:10:00,197.73,197.73,197.64,197.67,3297.0,194.895,194.895,194.8063,194.8358,3297.0
2024-04-15 14:15:00,197.66,197.8,197.63,197.77,5590.0,194.826,194.964,194.7964,194.9344,5590.0
2024-04-15 14:20:00,197.82,197.86,197.72,197.74,3805.0,194.9837,195.0231,194.8851,194.9048,3805.0
2024-04-15 14:25:00,197.69,197.92,197.69,197.83,4187.0,194.8556,195.0823,194.8556,194.9936,4187.0
2024-04-15 14:30:00,197.81,198.09,197.77,197.94,7999.0,194.9738,195.2498,194.9344,195.102,7999.0
2024-04-15 14:35:00,197.96,198.15,197.86,197.87,5715.0,195.1217,195.309,195.0231,195.033,5715.0
2024-04-15 14:40:00,197.9,198.03,197.84,197.89,4433.0,195.0626,195.1907,195.0034,195.0527,4433.0
2024-04-15 14:45:00,197.81,197.87,197.62,197.65,5798.0,194.9738,195.033,194.7866,194.8161,5798.0
2024-04-15 14:50:00,197.67,197.68,197.38,197.38,6152.0,194.8358,194.8457,194.55,194.55,6152.0
2024-04-15 14:55:00,197.36,197.72,197.35,197.67,6512.0,194.5303,194.8851,194.5204,194.8358,6512.0
2024-04-15 15:00:00,197.69,197.74,197.33,197.33,7234.0,194.8556,194.9048,194.5007,194.5007,7234.0
2024-04-15 15:05:00,197.29,197.41,197.27,197.41,14447.0,194.4613,194.5796,194.4416,194.5796,14447.0
2024-04-15 15:10:00,197.45,197.58,197.4,197.45,6369.0,194.619,194.7471,194.5697,194.619,6369.0
2024-04-15 15:15:00,197.42,197.46,196.97,196.97,6066.0,194.5894,194.6289,194.1459,194.1459,6066.0
2024-04-15 15:20:00,197.0,197.42,197.0,197.35,6851.0,194.1755,194.5894,194.1755,194.5204,6851.0
2024-04-15 15:25:00,197.42,197.48,197.3,197.3,4989.0,194.5894,194.6486,194.4712,194.4712,4989.0
2024-04-15 15:30:00,197.35,197.72,197.35,197.56,11216.0,194.5204,194.8851,194.5204,194.7274,11216.0
2024-04-15 15:35:00,197.57,197.61,197.33,197.42,10776.0,194.7373,194.7767,194.5007,194.5894,10776.0
2024-04-15 15:40:00,197.43,197.43,197.18,197.25,14847.0,194.5993,194.5993,194.3529,194.4219,14847.0
2024-04-15 15:45:00,197.21,197.51,197.17,197.51,17301.0,194.3824,194.6781,194.343,194.6781,17301.0
2024-04-15 15:50:00,197.48,197.48,197.07,197.36,26071.0,194.6486,194.6486,194.2445,194.5303,26071.0
2024-04-15 15:55:00,197.37,197.49,197.16,197.31,89415.0,194.5402,194.6584,194.3332,194.481,89415.0
2024-04-16 09:30:00,197.79,197.93,197.33,197.9,18452.0,194.9541,195.0921,194.5007,195.0626,18452.0
2024-04-16 09:35:00,197.79,198.01,197.72,198.01,4049.0,194.9541,195.171,194.8851,195.171,4049.0
2024-04-16 09:40:00,197.82,197.82,197.53,197.76,2229.0,194.9837,194.9837,194.6979,194.9246,2229.0
2024-04-16 09:45:00,197.7,197.82,197.55,197.62,4508.0,194.8654,194.9837,194.7176,194.7866,4508.0
2024-04-16 09:50:00,197.65,197.92,197.59,197.91,5662.0,194.8161,195.0823,194.757,195.0724,5662.0
2024-04-16 09:55:00,197.87,198.06,197.63,197.66,10830.0,195.033,195.2203,194.7964,194.826,10830.0
2024-04-16 10:00:00,197.76,197.77,197.18,197.29,9148.0,194.9246,194.9344,194.3529,194.4613,9148.0
2024-04-16 10:05:00,197.32,197.72,197.23,197.72,5202.0,194.4909,194.8851,194.4022,194.8851,5202.0
2024-04-16 10:10:00,197.62,198.0,197.56,197.85,9403.0,194.7866,195.1611,194.7274,195.0133,9403.0
2024-04-16 10:15:00,197.91,197.95,197.54,197.56,4949.0,195.0724,195.1118,194.7077,194.7274,4949.0
2024-04-16 10:20:00,197.58,197.63,197.44,197.55,13673.0,194.7471,194.7964,194.6091,194.7176,13673.0
2024-04-16 10:25:00,197.53,197.53,197.0,197.3,19802.0,194.6979,194.6979,194.1755,194.4712,19802.0
2024-04-16 10:30:00,197.34,197.38,197.15,197.2,6885.0,194.5106,194.55,194.3233,194.3726,6885.0
2024-04-16 10:35:00,197.17,197.28,197.0,197.14,5950.0,194.343,194.4514,194.1755,194.3134,5950.0
2024-04-16 10:40:00,197.22,197.37,197.22,197.37,9650.0,194.3923,194.5402,194.3923,194.5402,9650.0
2024-04-16 10:45:00,197.35,197.61,197.31,197.5,11188.0,194.5204,194.7767,194.481,194.6683,11188.0
2024-04-16 10:50:00,197.46,197.48,197.19,197.23,9011.0,194.6289,194.6486,194.3627,194.4022,9011.0
2024-04-16 10:55:00,197.23,197.25,197.15,197.2,5676.0,194.4022,194.4219,194.3233,194.3726,5676.0
2024-04-16 11:00:00,197.23,197.51,197.19,197.4,13993.0,194.4022,194.6781,194.3627,194.5697,13993.0
2024-04-16 11:05:00,197.35,197.45,197.29,197.36,6778.0,194.5204,194.619,194.4613,194.5303,6778.0
2024-04-16 11:10:00,197.36,197.38,197.08,197.21,7710.0,194.5303,194.55,194.2543,194.3824,7710.0
2024-04-16 11:15:00,197.24,197.39,197.19,197.32,4351.0,194.412,194.5599,194.3627,194.4909,4351.0
2024-04-16 11:20:00,197.31,197.52,197.31,197.46,4866.0,194.481,194.688,194.481,194.6289,4866.0
2024-04-16 11:25:00,197.47,197.63,197.47,197.51,3934.0,194.6387,194.7964,194.6387,194.6781,3934.0
2024-04-16 11:30:00,197.51,197.6,197.44,197.51,4396.0,194.6781,194.7669,194.6091,194.6781,4396.0
2024-04-16 11:35:00,197.57,197.58,197.44,197.44,4545.0,194.7373,194.7471,194.6091,194.6091,4545.0
2024-04-16 11:40:00,197.5,197.66,197.5,197.62,3515.0,194.6683,194.826,194.6683,194.7866,3515.0
2024-04-16 11:45:00,197.58,197.81,197.53,197.75,8372.0,194.7471,194.9738,194.6979,194.9147,8372.0
2024-04-16 11:50:00,197.74,198.01,197.74,198.01,3546.0,194.9048,195.171,194.9048,195.171,3546.0
2024-04-16 11:55:00,197.99,198.11,197.7,197.7,3645.0,195.1513,195.2695,194.8654,194.8654,3645.0
2024-04-16 12:00:00,197.71,197.71,197.54,197.54,2487.0,194.8753,194.8753,194.7077,194.7077,2487.0
2024-04-16 12:05:00,197.56,197.7,197.46,197.67,3957.0,194.7274,194.8654,194.6289,194.8358,3957.0
2024-04-16 12:10:00,197.68,197.72,197.55,197.64,3445.0,194.8457,194.8851,194.7176,194.8063,3445.0
2024-04-16 12:15:00,197.63,197.66,197.56,197.65,3174.0,194.7964,194.826,194.7274,194.8161,3174.0
2024-04-16 12:20:00,197.63,197.7,197.55,197.62,5807.0,194.7964,194.8654,194.7176,194.7866,5807.0
2024-04-16 12:25:00,197.62,197.83,197.62,197.7,3834.0,194.7866,194.9936,194.7866,194.8654,3834.0
2024-04-16 12:30:00,197.72,197.9,197.72,197.77,4482.0,194.8851,195.0626,194.8851,194.9344,4482.0
2024-04-16 12:35:00,197.76,197.81,197.7,197.77,2821.0,194.9246,194.9738,194.8654,194.9344,2821.0
2024-04-16 12:40:00,197.77,197.83,197.65,197.68,4087.0,194.9344,194.9936,194.8161,194.8457,4087.0
2024-04-16 12:45:00,197.69,197.84,197.65,197.84,4106.0,194.8556,195.0034,194.8161,195.0034,4106.0
2024-04-16 12:50:00,197.81,197.88,197.76,197.76,2485.0,194.9738,195.0428,194.9246,194.9246,2485.0
2024-04-16 12:55:00,197.77,197.8,197.59,197.64,6821.0,194.9344,194.964,194.757,194.8063,6821.0
2024-04-16 13:00:00,197.65,197.65,197.39,197.44,2805.0,194.8161,194.8161,194.5599,194.6091,2805.0
2024-04-16 13:05:00,197.36,197.49,197.24,197.37,4504.0,194.5303,194.6584,194.412,194.5402,4504.0
2024-04-16 13:10:00,197.34,197.4,197.32,197.39,2017.0,194.5106,194.5697,194.4909,194.5599,2017.0
2024-04-16 13:15:00,197.41,197.41,197.24,197.37,6056.0,194.5796,194.5796,194.412,194.5402,6056.0
2024-04-16 13:20:00,197.34,197.38,197.24,197.35,3003.0,194.5106,194.55,194.412,194.5204,3003.0
2024-04-16 13:25:00,197.33,197.59,197.3,197.42,3524.0,194.5007,194.757,194.4712,194.5894,3524.0
2024-04-16 13:30:00,197.42,197.44,196.86,197.25,4043.0,194.5894,194.6091,194.0375,194.4219,4043.0
2024-04-16 13:35:00,197.31,197.51,197.26,197.38,4038.0,194.481,194.6781,194.4317,194.55,4038.0
2024-04-16 13:40:00,197.45,197.6,197.34,197.41,2411.0,194.619,194.7669,194.5106,194.5796,2411.0
2024-04-16 13:45:00,197.46,197.5,197.19,197.19,4163.0,194.6289,194.6683,194.3627,194.3627,4163.0
2024-04-16 13:50:00,197.25,197.39,196.97,197.37,4286.0,194.4219,194.5599,194.1459,194.5402,4286.0
2024-04-16 13:55:00,197.31,197.52,197.3,197.43,7729.0,194.481,194.688,194.4712,194.5993,7729.0
2024-04-16 14:00:00,197.43,197.49,197.33,197.4,9383.0,194.5993,194.6584,194.5007,194.5697,9383.0
2024-04-16 14:05:00,197.35,198.0,197.35,197.9,7249.0,194.5204,195.1611,194.5204,195.0626,7249.0
2024-04-16 14:10:00,197.93,198.04,197.57,197.63,9084.0,195.0921,195.2005,194.7373,194.7964,9084.0
2024-04-16 14:15:00,197.64,197.65,197.25,197.28,9484.0,194.8063,194.8161,194.4219,194.4514,9484.0
2024-04-16 14:20:00,197.32,197.34,197.02,197.17,4900.0,194.4909,194.5106,194.1952,194.343,4900.0
2024-04-16 14:25:00,197.17,197.29,196.91,196.98,4416.0,194.343,194.4613,194.0867,194.1557,4416.0
2024-04-16 14:30:00,197.03,197.14,196.86,197.14,4755.0,194.205,194.3134,194.0375,194.3134,4755.0
2024-04-16 14:35:00,197.15,197.18,196.99,197.09,2864.0,194.3233,194.3529,194.1656,194.2642,2864.0
2024-04-16 14:40:00,197.09,197.24,197.04,197.16,7668.0,194.2642,194.412,194.2149,194.3332,7668.0
2024-04-16 14:45:00,197.18,197.22,197.07,197.17,5602.0,194.3529,194.3923,194.2445,194.343,5602.0
2024-04-16 14:50:00,197.19,197.59,197.19,197.55,4051.0,194.3627,194.757,194.3627,194.7176,4051.0
2024-04-16 14:55:00,197.56,197.72,197.5,197.7,5258.0,194.7274,194.8851,194.6683,194.8654,5258.0
2024-04-16 15:00:00,197.73,197.74,197.54,197.62,5524.0,194.895,194.9048,194.7077,194.7866,5524.0
2024-04-16 15:05:00,197.59,197.63,197.51,197.51,4917.0,194.757,194.7964,194.6781,194.6781,4917.0
2024-04-16 15:10:00,197.49,197.53,197.4,197.4,8524.0,194.6584,194.6979,194.5697,194.5697,8524.0
2024-04-16 15:15:00,197.39,197.42,197.27,197.42,5762.0,194.5599,194.5894,194.4416,194.5894,5762.0
2024-04-16 15:20:00,197.39,197.46,197.31,197.45,7827.0,194.5599,194.6289,194.481,194.619,7827.0
2024-04-16 15:25:00,197.45,197.56,197.41,197.53,5578.0,194.619,194.7274,194.5796,194.6979,5578.0
2024-04-16 15:30:00,197.53,197.53,196.78,196.79,7395.0,194.6979,194.6979,193.9586,193.9685,7395.0
2024-04-16 15:35:00,196.73,197.04,196.66,197.0,10076.0,193.9093,194.2149,193.8403,194.1755,10076.0
2024-04-16 15:40:00,196.99,196.99,196.78,196.9,10838.0,194.1656,194.1656,193.9586,194.0769,10838.0
2024-04-16 15:45:00,196.93,196.96,196.64,196.87,36344.0,194.1065,194.136,193.8206,194.0473,36344.0
2024-04-16 15:50:00,196.85,197.03,196.64,196.72,34052.0,194.0276,194.205,193.8206,193.8995,34052.0
2024-04-16 15:55:00,196.72,196.76,196.17,196.25,111200.0,193.8995,193.9389,193.3574,193.4362,111200.0
2024-04-17 09:30:00,196.76,197.3,196.42,196.43,34900.0,193.9389,194.4712,193.6038,193.6136,34900.0
2024-04-17 09:35:00,196.41,196.97,196.23,196.97,7576.0,193.5939,194.1459,193.4165,194.1459,7576.0
2024-04-17 09:40:00,196.97,197.13,196.87,196.98,8147.0,194.1459,194.3036,194.0473,194.1557,8147.0
2024-04-17 09:45:00,196.91,197.11,196.74,197.0,5623.0,194.0867,194.2839,193.9192,194.1755,5623.0
2024-04-17 09:50:00,196.95,197.47,196.93,197.43,11679.0,194.1262,194.6387,194.1065,194.5993,11679.0
2024-04-17 09:55:00,197.33,197.49,197.12,197.42,8658.0,194.5007,194.6584,194.2937,194.5894,8658.0
2024-04-17 10:00:00,197.44,197.56,197.27,197.41,12662.0,194.6091,194.7274,194.4416,194.5796,12662.0
2024-04-17 10:05:00,197.43,197.65,197.39,197.5,9166.0,194.5993,194.8161,194.5599,194.6683,9166.0
2024-04-17 10:10:00,197.48,197.64,197.34,197.43,11513.0,194.6486,194.8063,194.5106,194.5993,11513.0
2024-04-17 10:15:00,197.41,197.59,197.35,197.58,9037.0,194.5796,194.757,194.5204,194.7471,9037.0
2024-04-17 10:20:00,197.53,197.83,197.51,197.77,8680.0,194.6979,194.9936,194.6781,194.9344,8680.0
2024-04-17 10:25:00,197.79,198.05,197.79,197.93,11098.0,194.9541,195.2104,194.9541,195.0921,11098.0
2024-04-17 10:30:00,197.94,197.95,197.76,197.9,9003.0,195.102,195.1118,194.9246,195.0626,9003.0
2024-04-17 10:35:00,197.84,197.94,197.7,197.7,9354.0,195.0034,195.102,194.8654,194.8654,9354.0
2024-04-17 10:40:00,197.71,197.83,197.59,197.83,7828.0,194.8753,194.9936,194.757,194.9936,7828.0
2024-04-17 10:45:00,197.8,197.98,197.71,197.96,9031.0,194.964,195.1414,194.8753,195.1217,9031.0
2024-04-17 10:50:00,197.92,197.92,197.28,197.42,8498.0,195.0823,195.0823,194.4514,194.5894,8498.0
2024-04-17 10:55:00,197.43,197.65,197.41,197.61,5150.0,194.5993,194.8161,194.5796,194.7767,5150.0
2024-04-17 11:00:00,197.61,197.79,197.59,197.79,10148.0,194.7767,194.9541,194.757,194.9541,10148.0
2024-04-17 11:05:00,197.8,197.83,197.59,197.72,8333.0,194.964,194.9936,194.757,194.8851,8333.0
2024-04-17 11:10:00,197.7,197.7,197.56,197.63,6530.0,194.8654,194.8654,194.7274,194.7964,6530.0
2024-04-17 11:15:00,197.66,197.71,197.5,197.51,5264.0,194.826,194.8753,194.6683,194.6781,5264.0
2024-04-17 11:20:00,197.52,197.63,197.49,197.61,4560.0,194.688,194.7964,194.6584,194.7767,4560.0
2024-04-17 11:25:00,197.61,197.82,197.5,197.66,18166.0,194.7767,194.9837,194.6683,194.826,18166.0
2024-04-17 11:30:00,197.67,197.72,197.3,197.44,20892.0,194.8358,194.8851,194.4712,194.6091,20892.0
2024-04-17 11:35:00,197.39,197.64,197.38,197.54,11548.0,194.5599,194.8063,194.55,194.7077,11548.0
2024-04-17 11:40:00,197.56,197.69,197.48,197.53,5984.0,194.7274,194.8556,194.6486,194.6979,5984.0
2024-04-17 11:45:00,197.6,197.66,197.45,197.49,11813.0,194.7669,194.826,194.619,194.6584,11813.0
2024-04-17 11:50:00,197.5,197.62,197.39,197.62,19995.0,194.6683,194.7866,194.5599,194.7866,19995.0
2024-04-17 11:55:00,197.58,197.72,197.58,197.66,7786.0,194.7471,194.8851,194.7471,194.826,7786.0
2024-04-17 12:00:00,197.64,197.67,197.45,197.48,7466.0,194.8063,194.8358,194.619,194.6486,7466.0
2024-04-17 12:05:00,197.51,197.52,197.02,197.11,7999.0,194.6781,194.688,194.1952,194.2839,7999.0
2024-04-17 12:10:00,197.16,197.51,197.16,197.51,8676.0,194.3332,194.6781,194.3332,194.6781,8676.0
2024-04-17 12:15:00,197.48,197.48,197.31,197.37,3771.0,194.6486,194.6486,194.481,194.5402,3771.0
2024-04-17 12:20:00,197.4,197.59,197.37,197.52,6320.0,194.5697,194.757,194.5402,194.688,6320.0
2024-04-17 12:25:00,197.55,197.7,197.53,197.6,5712.0,194.7176,194.8654,194.6979,194.7669,5712.0
2024-04-17 12:30:00,197.59,197.63,197.45,197.58,8319.0,194.757,194.7964,194.619,194.7471,8319.0
2024-04-17 12:35:00,197.58,197.58,197.43,197.5,7311.0,194.7471,194.7471,194.5993,194.6683,7311.0
2024-04-17 12:40:00,197.52,197.6,197.36,197.36,5120.0,194.688,194.7669,194.5303,194.5303,5120.0
2024-04-17 12:45:00,197.39,197.6,197.33,197.6,8363.0,194.5599,194.7669,194.5007,194.7669,8363.0
2024-04-17 12:50:00,197.61,197.64,197.47,197.56,5769.0,194.7767,194.8063,194.6387,194.7274,5769.0
2024-04-17 12:55:00,197.57,197.57,197.18,197.21,7481.0,194.7373,194.7373,194.3529,194.3824,7481.0
2024-04-17 13:00:00,197.2,197.31,197.13,197.14,9634.0,194.3726,194.481,194.3036,194.3134,9634.0
2024-04-17 13:05:00,197.14,197.16,196.94,197.05,14186.0,194.3134,194.3332,194.1163,194.2247,14186.0
2024-04-17 13:10:00,197.08,197.4,197.05,197.39,6623.0,194.2543,194.5697,194.2247,194.5599,6623.0
2024-04-17 13:15:00,197.43,197.67,197.43,197.62,6066.0,194.5993,194.8358,194.5993,194.7866,6066.0
2024-04-17 13:20:00,197.65,197.76,197.61,197.61,6973.0,194.8161,194.9246,194.7767,194.7767,6973.0
2024-04-17 13:25:00,197.64,197.75,197.56,197.66,3222.0,194.8063,194.9147,194.7274,194.826,3222.0
2024-04-17 13:30:00,197.63,197.63,197.39,197.4,4608.0,194.7964,194.7964,194.5599,194.5697,4608.0
2024-04-17 13:35:00,197.45,197.45,197.27,197.33,5502.0,194.619,194.619,194.4416,194.5007,5502.0
2024-04-17 13:40:00,197.35,197.42,197.15,197.31,4150.0,194.5204,194.5894,194.3233,194.481,4150.0
2024-04-17 13:45:00,197.32,197.53,197.24,197.52,3438.0,194.4909,194.6979,194.412,194.688,3438.0
2024-04-17 13:50:00,197.56,197.64,197.38,197.6,6593.0,194.7274,194.8063,194.55,194.7669,6593.0
2024-04-17 13:55:00,197.58,197.69,197.57,197.69,5773.0,194.7471,194.8556,194.7373,194.8556,5773.0
2024-04-17 14:00:00,197.66,197.66,197.43,197.47,6442.0,194.826,194.826,194.5993,194.6387,6442.0
2024-04-17 14:05:00,197.45,197.51,197.33,197.41,8437.0,194.619,194.6781,194.5007,194.5796,8437.0
2024-04-17 14:10:00,197.37,197.43,197.29,197.29,7483.0,194.5402,194.5993,194.4613,194.4613,7483.0
2024-04-17 14:15:00,197.28,197.41,197.24,197.4,4897.0,194.4514,194.5796,194.412,194.5697,4897.0
2024-04-17 14:20:00,197.38,197.38,197.07,197.08,7253.0,194.55,194.55,194.2445,194.2543,7253.0
2024-04-17 14:25:00,197.11,197.14,196.96,196.99,7732.0,194.2839,194.3134,194.136,194.1656,7732.0
2024-04-17 14:30:00,196.97,197.23,196.97,197.18,9160.0,194.1459,194.4022,194.1459,194.3529,9160.0
2024-04-17 14:35:00,197.18,197.34,197.11,197.3,6009.0,194.3529,194.5106,194.2839,194.4712,6009.0
2024-04-17 14:40:00,197.34,197.76,197.3,197.71,8103.0,194.5106,194.9246,194.4712,194.8753,8103.0
2024-04-17 14:45:00,197.73,197.82,197.56,197.56,5058.0,194.895,194.9837,194.7274,194.7274,5058.0
2024-04-17 14:50:00,197.6,197.68,197.25,197.25,4650.0,194.7669,194.8457,194.4219,194.4219,4650.0
2024-04-17 14:55:00,197.32,197.35,197.16,197.2,4797.0,194.4909,194.5204,194.3332,194.3726,4797.0
2024-04-17 15:00:00,197.17,197.21,197.01,197.14,6074.0,194.343,194.3824,194.1853,194.3134,6074.0
2024-04-17 15:05:00,197.11,197.14,196.94,196.95,5734.0,194.2839,194.3134,194.1163,194.1262,5734.0
2024-04-17 15:10:00,196.92,196.92,196.71,196.74,9992.0,194.0966,194.0966,193.8896,193.9192,9992.0
2024-04-17 15:15:00,196.74,197.05,196.72,197.05,15644.0,193.9192,194.2247,193.8995,194.2247,15644.0
2024-04-17 15:20:00,197.06,197.33,196.99,197.08,18939.0,194.2346,194.5007,194.1656,194.2543,18939.0
2024-04-17 15:25:00,197.1,197.24,197.0,197.21,12546.0,194.274,194.412,194.1755,194.3824,12546.0
2024-04-17 15:30:00,197.24,197.39,197.22,197.32,7911.0,194.412,194.5599,194.3923,194.4909,7911.0
2024-04-17 15:35:00,197.29,197.35,197.14,197.24,16475.0,194.4613,194.5204,194.3134,194.412,16475.0
2024-04-17 15:40:00,197.27,197.6,197.19,197.55,42471.0,194.4416,194.7669,194.3627,194.7176,42471.0
2024-04-17 15:45:00,197.54,197.6,197.34,197.37,33779.0,194.7077,194.7669,194.5106,194.5402,33779.0
2024-04-17 15:50:00,197.37,197.38,197.01,197.18,70846.0,194.5402,194.55,194.1853,194.3529,70846.0
2024-04-17 15:55:00,197.17,197.74,197.04,197.61,153017.0,194.343,194.9048,194.2149,194.7767,153017.0
2024-04-18 09:30:00,205.98,206.5,204.79,205.97,58323.0,203.0267,203.5392,201.8538,203.0168,58323.0
2024-04-18 09:35:00,205.72,205.96,203.5,203.8,42333.0,202.7704,203.007,200.5823,200.878,42333.0
2024-04-18 09:40:00,204.15,204.56,202.78,204.06,44606.0,201.2229,201.6271,199.8726,201.1342,44606.0
2024-04-18 09:45:00,204.02,204.11,203.32,203.5,37019.0,201.0948,201.1835,200.4048,200.5823,37019.0
2024-04-18 09:50:00,203.42,204.32,203.39,204.15,20751.0,200.5034,201.3905,200.4738,201.2229,20751.0
2024-04-18 09:55:00,204.15,204.85,203.95,204.6,24106.0,201.2229,201.9129,201.0258,201.6665,24106.0
2024-04-18 10:00:00,204.66,204.75,204.12,204.4,28517.0,201.7256,201.8143,201.1934,201.4694,28517.0
2024-04-18 10:05:00,204.39,205.14,204.38,204.61,22472.0,201.4595,202.1987,201.4496,201.6763,22472.0
2024-04-18 10:10:00,204.69,204.8,203.9,204.49,18638.0,201.7552,201.8636,200.9765,201.5581,18638.0
2024-04-18 10:15:00,204.41,204.69,204.0,204.24,16582.0,201.4792,201.7552,201.0751,201.3117,16582.0
2024-04-18 10:20:00,204.13,204.97,204.0,204.88,14449.0,201.2032,202.0312,201.0751,201.9425,14449.0
2024-04-18 10:25:00,204.88,205.49,204.88,205.25,21322.0,201.9425,202.5437,201.9425,202.3072,21322.0
2024-04-18 10:30:00,205.27,206.04,205.26,205.86,26730.0,202.3269,203.0858,202.317,202.9084,26730.0
2024-04-18 10:35:00,205.83,205.87,205.27,205.29,14775.0,202.8789,202.9183,202.3269,202.3466,14775.0
2024-04-18 10:40:00,205.09,205.42,205.08,205.42,12611.0,202.1495,202.4747,202.1396,202.4747,12611.0
2024-04-18 10:45:00,205.46,205.58,205.17,205.55,8846.0,202.5142,202.6324,202.2283,202.6029,8846.0
2024-04-18 10:50:00,205.55,205.55,204.93,204.99,29990.0,202.6029,202.6029,201.9918,202.0509,29990.0
2024-04-18 10:55:00,205.03,205.17,204.62,204.79,59599.0,202.0903,202.2283,201.6862,201.8538,59599.0
2024-04-18 11:00:00,204.84,205.17,204.66,204.8,12177.0,201.903,202.2283,201.7256,201.8636,12177.0
2024-04-18 11:05:00,204.81,205.02,204.71,204.9,19238.0,201.8735,202.0805,201.7749,201.9622,19238.0
2024-04-18 11:10:00,204.9,204.9,204.4,204.51,8226.0,201.9622,201.9622,201.4694,201.5778,8226.0
2024-04-18 11:15:00,204.44,204.47,203.81,203.81,9788.0,201.5088,201.5384,200.8878,200.8878,9788.0
2024-04-18 11:20:00,203.92,204.59,203.89,204.42,10387.0,200.9962,201.6566,200.9667,201.4891,10387.0
2024-04-18 11:25:00,204.39,204.44,203.66,203.67,7751.0,201.4595,201.5088,200.74,200.7498,7751.0
2024-04-18 11:30:00,203.69,203.76,203.51,203.62,6636.0,200.7695,200.8385,200.5921,200.7005,6636.0
2024-04-18 11:35:00,203.62,204.0,203.62,203.83,14431.0,200.7005,201.0751,200.7005,200.9075,14431.0
2024-04-18 11:40:00,203.82,203.82,203.22,203.36,63186.0,200.8977,200.8977,200.3063,200.4443,63186.0
2024-04-18 11:45:00,203.42,203.67,203.31,203.35,9900.0,200.5034,200.7498,200.395,200.4344,9900.0
2024-04-18 11:50:00,203.38,203.7,203.35,203.69,8385.0,200.464,200.7794,200.4344,200.7695,8385.0
2024-04-18 11:55:00,203.7,204.0,203.69,203.78,14729.0,200.7794,201.0751,200.7695,200.8582,14729.0
2024-04-18 12:00:00,203.74,203.97,203.62,203.63,7920.0,200.8188,201.0455,200.7005,200.7104,7920.0
2024-04-18 12:05:00,203.65,203.71,203.43,203.52,6111.0,200.7301,200.7892,200.5133,200.602,6111.0
2024-04-18 12:10:00,203.53,203.56,203.28,203.35,7180.0,200.6118,200.6414,200.3654,200.4344,7180.0
2024-04-18 12:15:00,203.38,203.52,203.27,203.5,6157.0,200.464,200.602,200.3556,200.5823,6157.0
2024-04-18 12:20:00,203.49,203.71,203.44,203.52,10061.0,200.5724,200.7892,200.5231,200.602,10061.0
2024-04-18 12:25:00,203.51,203.7,203.48,203.54,6694.0,200.5921,200.7794,200.5625,200.6217,6694.0
2024-04-18 12:30:00,203.52,203.55,203.22,203.22,14322.0,200.602,200.6315,200.3063,200.3063,14322.0
2024-04-18 12:35:00,203.21,203.67,203.21,203.57,12272.0,200.2964,200.7498,200.2964,200.6513,12272.0
2024-04-18 12:40:00,203.6,203.98,203.58,203.98,14411.0,200.6808,201.0554,200.6611,201.0554,14411.0
2024-04-18 12:45:00,203.98,204.0,203.69,203.87,20463.0,201.0554,201.0751,200.7695,200.947,20463.0
2024-04-18 12:50:00,203.81,203.95,203.74,203.9,9965.0,200.8878,201.0258,200.8188,200.9765,9965.0
2024-04-18 12:55:00,203.9,204.14,203.87,204.04,24182.0,200.9765,201.2131,200.947,201.1145,24182.0
2024-04-18 13:00:00,204.03,204.16,203.83,203.83,42382.0,201.1047,201.2328,200.9075,200.9075,42382.0
2024-04-18 13:05:00,203.83,203.94,203.71,203.78,8257.0,200.9075,201.016,200.7892,200.8582,8257.0
2024-04-18 13:10:00,203.73,203.78,203.53,203.58,13994.0,200.809,200.8582,200.6118,200.6611,13994.0
2024-04-18 13:15:00,203.55,203.59,203.35,203.51,11481.0,200.6315,200.671,200.4344,200.5921,11481.0
2024-04-18 13:20:00,203.55,203.58,203.25,203.25,16312.0,200.6315,200.6611,200.3358,200.3358,16312.0
2024-04-18 13:25:00,203.23,203.6,203.23,203.58,13320.0,200.3161,200.6808,200.3161,200.6611,13320.0
2024-04-18 13:30:00,203.52,203.52,203.33,203.46,58417.0,200.602,200.602,200.4147,200.5428,58417.0
2024-04-18 13:35:00,203.48,203.68,203.47,203.64,13312.0,200.5625,200.7597,200.5527,200.7203,13312.0
2024-04-18 13:40:00,203.63,203.72,203.32,203.51,11471.0,200.7104,200.7991,200.4048,200.5921,11471.0
2024-04-18 13:45:00,203.49,203.5,203.21,203.36,8129.0,200.5724,200.5823,200.2964,200.4443,8129.0
2024-04-18 13:50:00,203.27,203.31,203.06,203.12,14638.0,200.3556,200.395,200.1486,200.2077,14638.0
2024-04-18 13:55:00,203.13,203.14,202.71,202.74,15997.0,200.2176,200.2274,199.8036,199.8332,15997.0
2024-04-18 14:00:00,202.75,202.76,202.6,202.6,19086.0,199.843,199.8529,199.6952,199.6952,19086.0
2024-04-18 14:05:00,202.62,202.8,202.6,202.73,18028.0,199.7149,199.8923,199.6952,199.8233,18028.0
2024-04-18 14:10:00,202.73,203.14,202.72,203.11,18509.0,199.8233,200.2274,199.8134,200.1979,18509.0
2024-04-18 14:15:00,203.11,203.54,203.11,203.38,6534.0,200.1979,200.6217,200.1979,200.464,6534.0
2024-04-18 14:20:00,203.37,203.4,203.2,203.34,7819.0,200.4541,200.4837,200.2866,200.4246,7819.0
2024-04-18 14:25:00,203.31,203.47,203.24,203.3,8456.0,200.395,200.5527,200.326,200.3851,8456.0
2024-04-18 14:30:00,203.31,203.32,202.78,202.83,12959.0,200.395,200.4048,199.8726,199.9219,12959.0
2024-04-18 14:35:00,202.8,203.0,202.76,203.0,6829.0,199.8923,200.0894,199.8529,200.0894,6829.0
2024-04-18 14:40:00,202.99,203.07,202.86,202.97,9252.0,200.0796,200.1584,199.9514,200.0599,9252.0
2024-04-18 14:45:00,202.96,203.0,202.8,202.92,8625.0,200.05,200.0894,199.8923,200.0106,8625.0
2024-04-18 14:50:00,202.88,202.88,202.6,202.6,9829.0,199.9712,199.9712,199.6952,199.6952,9829.0
2024-04-18 14:55:00,202.6,202.64,202.34,202.34,15829.0,199.6952,199.7346,199.4389,199.4389,15829.0
2024-04-18 15:00:00,202.38,202.75,202.37,202.62,13559.0,199.4783,199.843,199.4685,199.7149,13559.0
2024-04-18 15:05:00,202.64,202.71,202.55,202.63,9902.0,199.7346,199.8036,199.6459,199.7247,9902.0
2024-04-18 15:10:00,202.64,203.01,202.64,203.01,12721.0,199.7346,200.0993,199.7346,200.0993,12721.0
2024-04-18 15:15:00,203.02,203.12,202.5,202.5,8490.0,200.1091,200.2077,199.5966,199.5966,8490.0
2024-04-18 15:20:00,202.48,202.74,202.24,202.68,15004.0,199.5769,199.8332,199.3403,199.774,15004.0
2024-04-18 15:25:00,202.65,202.91,202.62,202.68,13072.0,199.7444,200.0007,199.7149,199.774,13072.0
2024-04-18 15:30:00,202.7,202.73,202.22,202.37,10551.0,199.7937,199.8233,199.3206,199.4685,10551.0
2024-04-18 15:35:00,202.37,202.38,201.71,201.72,14609.0,199.4685,199.4783,198.8179,198.8278,14609.0
2024-04-18 15:40:00,201.73,201.86,201.53,201.75,23719.0,198.8376,198.9658,198.6405,198.8574,23719.0
2024-04-18 15:45:00,201.75,202.01,201.67,201.67,31860.0,198.8574,199.1136,198.7785,198.7785,31860.0
2024-04-18 15:50:00,201.72,202.29,201.71,201.9,52098.0,198.8278,199.3896,198.8179,199.0052,52098.0
2024-04-18 15:55:00,201.94,202.01,201.61,201.65,205830.0,199.0446,199.1136,198.7194,198.7588,205830.0
2024-04-19 09:30:00,202.51,203.13,202.12,202.55,111727.0,199.6065,200.2176,199.222,199.6459,111727.0
2024-04-19 09:35:00,202.35,202.41,201.69,201.69,4748.0,199.4487,199.5079,198.7982,198.7982,4748.0
2024-04-19 09:40:00,201.74,201.74,200.78,200.78,7980.0,198.8475,198.8475,197.9013,197.9013,7980.0
2024-04-19 09:45:00,200.91,201.0,200.22,200.4,6707.0,198.0294,198.1181,197.3493,197.5267,6707.0
2024-04-19 09:50:00,200.27,200.71,200.2,200.54,9782.0,197.3986,197.8323,197.3296,197.6647,9782.0
2024-04-19 09:55:00,200.41,200.5,200.03,200.3,4276.0,197.5366,197.6253,197.162,197.4281,4276.0
2024-04-19 10:00:00,200.34,200.42,199.79,199.89,6827.0,197.4676,197.5464,196.9255,197.024,6827.0
2024-04-19 10:05:00,199.87,199.87,199.51,199.53,8456.0,197.0043,197.0043,196.6495,196.6692,8456.0
2024-04-19 10:10:00,199.45,199.5,198.89,199.09,6025.0,196.5903,196.6396,196.0384,196.2355,6025.0
2024-04-19 10:15:00,199.1,199.36,198.94,199.32,16063.0,196.2453,196.5016,196.0876,196.4622,16063.0
2024-04-19 10:20:00,199.32,200.19,199.32,200.19,8862.0,196.4622,197.3197,196.4622,197.3197,8862.0
2024-04-19 10:25:00,200.2,200.35,199.89,199.92,11825.0,197.3296,197.4774,197.024,197.0536,11825.0
2024-04-19 10:30:00,199.87,200.36,199.78,200.01,10437.0,197.0043,197.4873,196.9156,197.1423,10437.0
2024-04-19 10:35:00,199.92,200.08,199.76,199.97,6683.0,197.0536,197.2113,196.8959,197.1029,6683.0
2024-04-19 10:40:00,199.88,200.53,199.75,200.53,10353.0,197.0142,197.6548,196.886,197.6548,10353.0
2024-04-19 10:45:00,200.56,200.79,200.52,200.67,16883.0,197.6844,197.9111,197.645,197.7928,16883.0
2024-04-19 10:50:00,200.71,200.79,200.44,200.73,27428.0,197.8323,197.9111,197.5661,197.852,27428.0
2024-04-19 10:55:00,200.64,200.78,200.59,200.67,7596.0,197.7633,197.9013,197.714,197.7928,7596.0
2024-04-19 11:00:00,200.68,200.79,200.58,200.76,9892.0,197.8027,197.9111,197.7041,197.8815,9892.0
2024-04-19 11:05:00,200.76,200.89,200.67,200.89,8591.0,197.8815,198.0097,197.7928,198.0097,8591.0
2024-04-19 11:10:00,200.9,200.98,200.68,200.93,11880.0,198.0195,198.0984,197.8027,198.0491,11880.0
2024-04-19 11:15:00,200.93,201.0,200.73,200.88,18329.0,198.0491,198.1181,197.852,197.9998,18329.0
2024-04-19 11:20:00,200.89,200.95,200.78,200.94,8713.0,198.0097,198.0688,197.9013,198.059,8713.0
2024-04-19 11:25:00,200.9,201.15,200.69,201.15,18932.0,198.0195,198.266,197.8125,198.266,18932.0
2024-04-19 11:30:00,201.12,201.23,200.89,200.94,8155.0,198.2364,198.3448,198.0097,198.059,8155.0
2024-04-19 11:35:00,201.02,201.19,200.94,201.19,5827.0,198.1378,198.3054,198.059,198.3054,5827.0
2024-04-19 11:40:00,201.18,201.23,200.91,201.02,5124.0,198.2955,198.3448,198.0294,198.1378,5124.0
2024-04-19 11:45:00,201.02,201.06,200.96,201.02,6288.0,198.1378,198.1772,198.0787,198.1378,6288.0
2024-04-19 11:50:00,201.03,201.12,200.84,200.87,6773.0,198.1477,198.2364,197.9604,197.99,6773.0
2024-04-19 11:55:00,200.88,200.94,200.66,200.92,9132.0,197.9998,198.059,197.783,198.0393,9132.0
2024-04-19 12:00:00,200.89,201.14,200.88,201.03,3395.0,198.0097,198.2561,197.9998,198.1477,3395.0
2024-04-19 12:05:00,201.06,201.24,201.06,201.2,4091.0,198.1772,198.3547,198.1772,198.3152,4091.0
2024-04-19 12:10:00,201.17,201.18,200.98,201.04,2111.0,198.2857,198.2955,198.0984,198.1575,2111.0
2024-04-19 12:15:00,201.06,201.07,200.93,200.99,5958.0,198.1772,198.1871,198.0491,198.1082,5958.0
2024-04-19 12:20:00,200.99,201.18,200.97,201.01,3636.0,198.1082,198.2955,198.0885,198.128,3636.0
2024-04-19 12:25:00,201.01,201.13,200.96,201.0,4144.0,198.128,198.2462,198.0787,198.1181,4144.0
2024-04-19 12:30:00,201.0,201.02,200.89,200.95,3382.0,198.1181,198.1378,198.0097,198.0688,3382.0
2024-04-19 12:35:00,201.0,201.02,200.9,200.91,4123.0,198.1181,198.1378,198.0195,198.0294,4123.0
2024-04-19 12:40:00,200.92,201.12,200.9,201.09,10535.0,198.0393,198.2364,198.0195,198.2068,10535.0
2024-04-19 12:45:00,201.09,201.18,201.05,201.05,3329.0,198.2068,198.2955,198.1674,198.1674,3329.0
2024-04-19 12:50:00,201.14,201.49,201.11,201.23,7906.0,198.2561,198.6011,198.2265,198.3448,7906.0
2024-04-19 12:55:00,201.24,201.39,201.2,201.38,4452.0,198.3547,198.5025,198.3152,198.4927,4452.0
2024-04-19 13:00:00,201.37,201.43,201.27,201.37,4346.0,198.4828,198.5419,198.3842,198.4828,4346.0
2024-04-19 13:05:00,201.34,201.39,201.25,201.28,4411.0,198.4532,198.5025,198.3645,198.3941,4411.0
2024-04-19 13:10:00,201.24,201.3,201.07,201.09,8785.0,198.3547,198.4138,198.1871,198.2068,8785.0
2024-04-19 13:15:00,201.09,201.31,201.08,201.24,8341.0,198.2068,198.4237,198.197,198.3547,8341.0
2024-04-19 13:20:00,201.24,201.24,201.06,201.15,3053.0,198.3547,198.3547,198.1772,198.266,3053.0
2024-04-19 13:25:00,201.12,201.37,201.12,201.27,7564.0,198.2364,198.4828,198.2364,198.3842,7564.0
2024-04-19 13:30:00,201.3,201.48,201.3,201.42,3235.0,198.4138,198.5912,198.4138,198.5321,3235.0
2024-04-19 13:35:00,201.43,201.65,201.39,201.52,4472.0,198.5419,198.7588,198.5025,198.6306,4472.0
2024-04-19 13:40:00,201.52,201.54,201.44,201.5,2340.0,198.6306,198.6504,198.5518,198.6109,2340.0
2024-04-19 13:45:00,201.53,201.87,201.53,201.87,3424.0,198.6405,198.9756,198.6405,198.9756,3424.0
2024-04-19 13:50:00,201.97,202.08,201.92,201.98,5565.0,199.0742,199.1826,199.0249,199.0841,5565.0
2024-04-19 13:55:00,201.99,202.01,201.66,201.87,3485.0,199.0939,199.1136,198.7686,198.9756,3485.0
2024-04-19 14:00:00,201.73,201.74,201.35,201.55,7549.0,198.8376,198.8475,198.4631,198.6602,7549.0
2024-04-19 14:05:00,201.54,201.78,201.47,201.67,4960.0,198.6504,198.8869,198.5814,198.7785,4960.0
2024-04-19 14:10:00,201.63,201.67,201.51,201.51,2033.0,198.7391,198.7785,198.6208,198.6208,2033.0
2024-04-19 14:15:00,201.49,201.6,201.48,201.6,5168.0,198.6011,198.7095,198.5912,198.7095,5168.0
2024-04-19 14:20:00,201.56,201.64,201.46,201.64,7745.0,198.6701,198.7489,198.5715,198.7489,7745.0
2024-04-19 14:25:00,201.59,201.63,201.36,201.37,3820.0,198.6996,198.7391,198.4729,198.4828,3820.0
2024-04-19 14:30:00,201.37,201.46,201.36,201.45,5195.0,198.4828,198.5715,198.4729,198.5617,5195.0
2024-04-19 14:35:00,201.45,201.55,201.31,201.31,4484.0,198.5617,198.6602,198.4237,198.4237,4484.0
2024-04-19 14:40:00,201.3,201.39,201.24,201.38,6596.0,198.4138,198.5025,198.3547,198.4927,6596.0
2024-04-19 14:45:00,201.36,201.61,201.33,201.54,6337.0,198.4729,198.7194,198.4434,198.6504,6337.0
2024-04-19 14:50:00,201.62,201.71,201.48,201.61,8541.0,198.7292,198.8179,198.5912,198.7194,8541.0
2024-04-19 14:55:00,201.64,201.77,201.64,201.7,3850.0,198.7489,198.8771,198.7489,198.8081,3850.0
2024-04-19 15:00:00,201.71,202.05,201.67,201.99,11634.0,198.8179,199.1531,198.7785,199.0939,11634.0
2024-04-19 15:05:00,201.99,201.99,201.73,201.89,7210.0,199.0939,199.0939,198.8376,198.9953,7210.0
2024-04-19 15:10:00,201.87,202.04,201.75,201.94,7933.0,198.9756,199.1432,198.8574,199.0446,7933.0
2024-04-19 15:15:00,201.9,201.91,201.66,201.72,6375.0,199.0052,199.0151,198.7686,198.8278,6375.0
2024-04-19 15:20:00,201.76,201.91,201.73,201.85,9721.0,198.8672,199.0151,198.8376,198.9559,9721.0
2024-04-19 15:25:00,201.85,202.07,201.83,201.98,5902.0,198.9559,199.1728,198.9362,199.0841,5902.0
2024-04-19 15:30:00,201.87,202.05,201.8,202.02,9899.0,198.9756,199.1531,198.9066,199.1235,9899.0
2024-04-19 15:35:00,202.02,202.19,201.83,202.04,14165.0,199.1235,199.291,198.9362,199.1432,14165.0
2024-04-19 15:40:00,202.06,202.23,201.92,202.16,12989.0,199.1629,199.3305,199.0249,199.2615,12989.0
2024-04-19 15:45:00,202.15,202.19,201.92,202.09,17596.0,199.2516,199.291,199.0249,199.1925,17596.0
2024-04-19 15:50:00,202.06,202.33,201.94,202.28,37955.0,199.1629,199.429,199.0446,199.3798,37955.0
2024-04-19 15:55:00,202.26,202.46,202.11,202.42,133309.0,199.36,199.5572,199.2122,199.5177,133309.0
2024-04-22 09:30:00,203.93,203.93,202.24,202.95,31731.0,201.0061,201.0061,199.3403,200.0401,31731.0
2024-04-22 09:35:00,202.64,202.81,202.63,202.73,1249.0,199.7346,199.9022,199.7247,199.8233,1249.0
2024-04-22 09:40:00,202.65,202.79,202.42,202.7,4473.0,199.7444,199.8824,199.5177,199.7937,4473.0
2024-04-22 09:45:00,202.61,202.75,202.29,202.73,5361.0,199.705,199.843,199.3896,199.8233,5361.0
2024-04-22 09:50:00,202.8,203.08,202.65,203.05,6753.0,199.8923,200.1683,199.7444,200.1387,6753.0
2024-04-22 09:55:00,203.06,203.27,202.87,203.0,7870.0,200.1486,200.3556,199.9613,200.0894,7870.0
2024-04-22 10:00:00,203.07,203.34,202.93,203.31,7317.0,200.1584,200.4246,200.0204,200.395,7317.0
2024-04-22 10:05:00,203.18,203.26,202.88,202.97,5447.0,200.2668,200.3457,199.9712,200.0599,5447.0
2024-04-22 10:10:00,202.97,203.09,202.53,202.57,5664.0,200.0599,200.1781,199.6262,199.6656,5664.0
2024-04-22 10:15:00,202.67,202.75,202.57,202.58,6641.0,199.7642,199.843,199.6656,199.6755,6641.0
2024-04-22 10:20:00,202.63,202.92,202.53,202.92,8363.0,199.7247,200.0106,199.6262,200.0106,8363.0
2024-04-22 10:25:00,202.87,203.33,202.87,203.09,5758.0,199.9613,200.4147,199.9613,200.1781,5758.0
2024-04-22 10:30:00,202.95,203.19,202.94,203.19,6534.0,200.0401,200.2767,200.0303,200.2767,6534.0
2024-04-22 10:35:00,203.19,203.35,203.19,203.22,5530.0,200.2767,200.4344,200.2767,200.3063,5530.0
2024-04-22 10:40:00,203.22,203.23,203.01,203.13,6849.0,200.3063,200.3161,200.0993,200.2176,6849.0
2024-04-22 10:45:00,203.13,203.26,203.0,203.01,5596.0,200.2176,200.3457,200.0894,200.0993,5596.0
2024-04-22 10:50:00,203.02,203.02,202.8,202.92,4962.0,200.1091,200.1091,199.8923,200.0106,4962.0
2024-04-22 10:55:00,202.92,203.01,202.79,202.84,5798.0,200.0106,200.0993,199.8824,199.9317,5798.0
2024-04-22 11:00:00,202.85,203.09,202.8,202.97,7186.0,199.9416,200.1781,199.8923,200.0599,7186.0
2024-04-22 11:05:00,202.99,203.05,202.91,203.01,7776.0,200.0796,200.1387,200.0007,200.0993,7776.0
2024-04-22 11:10:00,203.03,203.12,202.97,203.06,6253.0,200.119,200.2077,200.0599,200.1486,6253.0
2024-04-22 11:15:00,203.04,203.17,202.98,202.99,6204.0,200.1289,200.257,200.0697,200.0796,6204.0
2024-04-22 11:20:00,203.03,203.13,203.03,203.09,7312.0,200.119,200.2176,200.119,200.1781,7312.0
2024-04-22 11:25:00,203.1,203.16,202.86,202.87,7040.0,200.188,200.2471,199.9514,199.9613,7040.0
2024-04-22 11:30:00,202.9,203.03,202.83,202.92,7993.0,199.9909,200.119,199.9219,200.0106,7993.0
2024-04-22 11:35:00,202.89,203.07,202.89,202.97,5222.0,199.981,200.1584,199.981,200.0599,5222.0
2024-04-22 11:40:00,202.99,203.1,202.97,203.06,6073.0,200.0796,200.188,200.0599,200.1486,6073.0
2024-04-22 11:45:00,203.09,203.11,203.01,203.03,7123.0,200.1781,200.1979,200.0993,200.119,7123.0
2024-04-22 11:50:00,203.03,203.2,203.0,203.2,6470.0,200.119,200.2866,200.0894,200.2866,6470.0
2024-04-22 11:55:00,203.2,203.2,203.11,203.13,6460.0,200.2866,200.2866,200.1979,200.2176,6460.0
2024-04-22 12:00:00,203.17,203.21,202.93,202.99,6952.0,200.257,200.2964,200.0204,200.0796,6952.0
2024-04-22 12:05:00,203.01,203.06,202.95,202.97,5003.0,200.0993,200.1486,200.0401,200.0599,5003.0
2024-04-22 12:10:00,202.98,203.07,202.88,202.88,9316.0,200.0697,200.1584,199.9712,199.9712,9316.0
2024-04-22 12:15:00,202.94,202.96,202.72,202.74,7056.0,200.0303,200.05,199.8134,199.8332,7056.0
2024-04-22 12:20:00,202.69,202.75,202.44,202.48,10036.0,199.7839,199.843,199.5375,199.5769,10036.0
2024-04-22 12:25:00,202.52,202.67,202.5,202.66,6985.0,199.6163,199.7642,199.5966,199.7543,6985.0
2024-04-22 12:30:00,202.7,202.7,202.41,202.45,5119.0,199.7937,199.7937,199.5079,199.5473,5119.0
2024-04-22 12:35:00,202.48,202.52,202.36,202.42,6314.0,199.5769,199.6163,199.4586,199.5177,6314.0
2024-04-22 12:40:00,202.41,202.5,202.38,202.47,5642.0,199.5079,199.5966,199.4783,199.567,5642.0
2024-04-22 12:45:00,202.52,202.66,202.44,202.44,4540.0,199.6163,199.7543,199.5375,199.5375,4540.0
2024-04-22 12:50:00,202.5,202.5,202.35,202.35,2868.0,199.5966,199.5966,199.4487,199.4487,2868.0
2024-04-22 12:55:00,202.31,202.43,202.23,202.43,5523.0,199.4093,199.5276,199.3305,199.5276,5523.0
2024-04-22 13:00:00,202.48,202.52,202.37,202.45,4083.0,199.5769,199.6163,199.4685,199.5473,4083.0
2024-04-22 13:05:00,202.43,202.46,202.39,202.42,3190.0,199.5276,199.5572,199.4882,199.5177,3190.0
2024-04-22 13:10:00,202.4,202.44,202.3,202.36,8466.0,199.498,199.5375,199.3995,199.4586,8466.0
2024-04-22 13:15:00,202.36,202.38,202.16,202.17,4013.0,199.4586,199.4783,199.2615,199.2713,4013.0
2024-04-22 13:20:00,202.2,202.22,201.99,202.11,13738.0,199.3009,199.3206,199.0939,199.2122,13738.0
2024-04-22 13:25:00,202.13,202.52,202.1,202.46,8731.0,199.2319,199.6163,199.2023,199.5572,8731.0
2024-04-22 13:30:00,202.48,202.52,202.35,202.41,6529.0,199.5769,199.6163,199.4487,199.5079,6529.0
2024-04-22 13:35:00,202.46,202.46,202.26,202.33,7304.0,199.5572,199.5572,199.36,199.429,7304.0
2024-04-22 13:40:00,202.35,202.39,202.25,202.28,5837.0,199.4487,199.4882,199.3502,199.3798,5837.0
2024-04-22 13:45:00,202.28,202.43,202.28,202.39,9065.0,199.3798,199.5276,199.3798,199.4882,9065.0
2024-04-22 13:50:00,202.38,202.69,202.35,202.65,15475.0,199.4783,199.7839,199.4487,199.7444,15475.0
2024-04-22 13:55:00,202.67,202.67,202.45,202.62,8274.0,199.7642,199.7642,199.5473,199.7149,8274.0
2024-04-22 14:00:00,202.62,202.65,202.52,202.52,4215.0,199.7149,199.7444,199.6163,199.6163,4215.0
2024-04-22 14:05:00,202.57,202.63,202.45,202.49,6461.0,199.6656,199.7247,199.5473,199.5867,6461.0
2024-04-22 14:10:00,202.44,202.65,202.4,202.61,5524.0,199.5375,199.7444,199.498,199.705,5524.0
2024-04-22 14:15:00,202.58,202.77,202.57,202.64,5911.0,199.6755,199.8627,199.6656,199.7346,5911.0
2024-04-22 14:20:00,202.64,202.71,202.58,202.66,5070.0,199.7346,199.8036,199.6755,199.7543,5070.0
2024-04-22 14:25:00,202.64,202.7,202.51,202.52,3554.0,199.7346,199.7937,199.6065,199.6163,3554.0
2024-04-22 14:30:00,202.51,202.62,202.41,202.41,5176.0,199.6065,199.7149,199.5079,199.5079,5176.0
2024-04-22 14:35:00,202.4,202.43,202.23,202.33,6337.0,199.498,199.5276,199.3305,199.429,6337.0
2024-04-22 14:40:00,202.34,202.35,202.06,202.09,3321.0,199.4389,199.4487,199.1629,199.1925,3321.0
2024-04-22 14:45:00,202.09,202.35,202.09,202.23,4884.0,199.1925,199.4487,199.1925,199.3305,4884.0
2024-04-22 14:50:00,202.25,202.25,202.14,202.18,4930.0,199.3502,199.3502,199.2418,199.2812,4930.0
2024-04-22 14:55:00,202.22,202.29,202.14,202.17,4451.0,199.3206,199.3896,199.2418,199.2713,4451.0
2024-04-22 15:00:00,202.14,202.16,201.95,201.97,6620.0,199.2418,199.2615,199.0545,199.0742,6620.0
2024-04-22 15:05:00,201.95,202.23,201.95,202.22,6898.0,199.0545,199.3305,199.0545,199.3206,6898.0
2024-04-22 15:10:00,202.27,202.28,202.15,202.23,7218.0,199.3699,199.3798,199.2516,199.3305,7218.0
2024-04-22 15:15:00,202.22,202.23,202.01,202.04,9327.0,199.3206,199.3305,199.1136,199.1432,9327.0
2024-04-22 15:20:00,202.03,202.09,201.96,202.04,10835.0,199.1333,199.1925,199.0643,199.1432,10835.0
2024-04-22 15:25:00,202.04,202.08,201.97,202.05,8043.0,199.1432,199.1826,199.0742,199.1531,8043.0
2024-04-22 15:30:00,202.05,202.05,201.71,201.73,9492.0,199.1531,199.1531,198.8179,198.8376,9492.0
2024-04-22 15:35:00,201.64,201.69,201.52,201.66,6335.0,198.7489,198.7982,198.6306,198.7686,6335.0
2024-04-22 15:40:00,201.68,201.7,201.5,201.65,14076.0,198.7884,198.8081,198.6109,198.7588,14076.0
2024-04-22 15:45:00,201.66,201.85,201.57,201.77,21241.0,198.7686,198.9559,198.6799,198.8771,21241.0
2024-04-22 15:50:00,201.74,201.74,201.38,201.48,20990.0,198.8475,198.8475,198.4927,198.5912,20990.0
2024-04-22 15:55:00,201.44,201.52,201.25,201.52,76816.0,198.5518,198.6306,198.3645,198.6306,76816.0
2024-04-23 09:30:00,202.51,203.01,201.83,202.16,21140.0,199.6065,200.0993,198.9362,199.2615,21140.0
2024-04-23 09:35:00,202.09,202.54,202.05,202.06,6246.0,199.1925,199.636,199.1531,199.1629,6246.0
2024-04-23 09:40:00,202.03,202.04,201.61,201.74,12652.0,199.1333,199.1432,198.7194,198.8475,12652.0
2024-04-23 09:45:00,201.81,201.93,201.29,201.42,10196.0,198.9165,199.0348,198.4039,198.5321,10196.0
2024-04-23 09:50:00,201.44,201.45,201.12,201.28,8473.0,198.5518,198.5617,198.2364,198.3941,8473.0
2024-04-23 09:55:00,201.22,201.38,200.91,201.17,6960.0,198.335,198.4927,198.0294,198.2857,6960.0
2024-04-23 10:00:00,201.08,201.08,200.77,200.79,4762.0,198.197,198.197,197.8914,197.9111,4762.0
2024-04-23 10:05:00,200.87,201.4,200.72,201.3,11403.0,197.99,198.5124,197.8421,198.4138,11403.0
2024-04-23 10:10:00,201.34,201.46,201.11,201.11,5780.0,198.4532,198.5715,198.2265,198.2265,5780.0
2024-04-23 10:15:00,201.02,201.35,200.88,201.26,11892.0,198.1378,198.4631,197.9998,198.3744,11892.0
2024-04-23 10:20:00,201.3,201.3,201.12,201.27,10258.0,198.4138,198.4138,198.2364,198.3842,10258.0
2024-04-23 10:25:00,201.21,201.59,201.21,201.48,7777.0,198.3251,198.6996,198.3251,198.5912,7777.0
2024-04-23 10:30:00,201.48,201.67,201.44,201.44,21783.0,198.5912,198.7785,198.5518,198.5518,21783.0
2024-04-23 10:35:00,201.42,201.42,201.0,201.06,8793.0,198.5321,198.5321,198.1181,198.1772,8793.0
2024-04-23 10:40:00,201.07,201.54,201.07,201.38,15047.0,198.1871,198.6504,198.1871,198.4927,15047.0
2024-04-23 10:45:00,201.29,201.5,201.21,201.5,10768.0,198.4039,198.6109,198.3251,198.6109,10768.0
2024-04-23 10:50:00,201.5,201.64,201.46,201.47,7278.0,198.6109,198.7489,198.5715,198.5814,7278.0
2024-04-23 10:55:00,201.39,201.51,201.37,201.51,5744.0,198.5025,198.6208,198.4828,198.6208,5744.0
2024-04-23 11:00:00,201.53,201.53,201.33,201.35,7544.0,198.6405,198.6405,198.4434,198.4631,7544.0
2024-04-23 11:05:00,201.34,201.36,201.05,201.05,7764.0,198.4532,198.4729,198.1674,198.1674,7764.0
2024-04-23 11:10:00,201.05,201.38,201.04,201.31,5749.0,198.1674,198.4927,198.1575,198.4237,5749.0
2024-04-23 11:15:00,201.35,201.42,201.27,201.42,4097.0,198.4631,198.5321,198.3842,198.5321,4097.0
2024-04-23 11:20:00,201.37,201.46,201.34,201.39,4473.0,198.4828,198.5715,198.4532,198.5025,4473.0
2024-04-23 11:25:00,201.36,201.37,201.21,201.21,5029.0,198.4729,198.4828,198.3251,198.3251,5029.0
2024-04-23 11:30:00,201.15,201.29,201.06,201.07,4267.0,198.266,198.4039,198.1772,198.1871,4267.0
2024-04-23 11:35:00,201.14,201.14,200.83,201.03,6407.0,198.2561,198.2561,197.9505,198.1477,6407.0
2024-04-23 11:40:00,201.09,201.1,200.79,200.99,4133.0,198.2068,198.2167,197.9111,198.1082,4133.0
2024-04-23 11:45:00,200.94,200.94,200.77,200.89,4800.0,198.059,198.059,197.8914,198.0097,4800.0
2024-04-23 11:50:00,200.89,200.99,200.86,200.94,5678.0,198.0097,198.1082,197.9801,198.059,5678.0
2024-04-23 11:55:00,200.94,201.0,200.94,200.98,2121.0,198.059,198.1181,198.059,198.0984,2121.0
2024-04-23 12:00:00,200.94,201.01,200.84,201.01,5884.0,198.059,198.128,197.9604,198.128,5884.0
2024-04-23 12:05:00,200.99,201.02,200.89,201.0,8612.0,198.1082,198.1378,198.0097,198.1181,8612.0
2024-04-23 12:10:00,201.0,201.02,200.89,200.93,2943.0,198.1181,198.1378,198.0097,198.0491,2943.0
2024-04-23 12:15:00,200.96,201.16,200.95,201.1,4516.0,198.0787,198.2758,198.0688,198.2167,4516.0
2024-04-23 12:20:00,201.1,201.28,201.1,201.21,3285.0,198.2167,198.3941,198.2167,198.3251,3285.0
2024-04-23 12:25:00,201.2,201.21,201.08,201.18,2460.0,198.3152,198.3251,198.197,198.2955,2460.0
2024-04-23 12:30:00,201.16,201.19,201.07,201.16,2785.0,198.2758,198.3054,198.1871,198.2758,2785.0
2024-04-23 12:35:00,201.09,201.1,201.01,201.08,2664.0,198.2068,198.2167,198.128,198.197,2664.0
2024-04-23 12:40:00,201.11,201.15,201.04,201.13,4036.0,198.2265,198.266,198.1575,198.2462,4036.0
2024-04-23 12:45:00,201.17,201.19,201.08,201.11,3925.0,198.2857,198.3054,198.197,198.2265,3925.0
2024-04-23 12:50:00,201.13,201.17,201.07,201.07,5163.0,198.2462,198.2857,198.1871,198.1871,5163.0
2024-04-23 12:55:00,201.05,201.15,200.99,201.0,5320.0,198.1674,198.266,198.1082,198.1181,5320.0
2024-04-23 13:00:00,201.03,201.14,200.97,201.13,3713.0,198.1477,198.2561,198.0885,198.2462,3713.0
2024-04-23 13:05:00,201.13,201.22,201.12,201.21,3176.0,198.2462,198.335,198.2364,198.3251,3176.0
2024-04-23 13:10:00,201.21,201.25,201.08,201.08,2054.0,198.3251,198.3645,198.197,198.197,2054.0
2024-04-23 13:15:00,201.07,201.07,200.9,201.03,3635.0,198.1871,198.1871,198.0195,198.1477,3635.0
2024-04-23 13:20:00,201.05,201.07,200.92,201.0,4333.0,198.1674,198.1871,198.0393,198.1181,4333.0
2024-04-23 13:25:00,200.99,201.04,200.93,201.03,1796.0,198.1082,198.1575,198.0491,198.1477,1796.0
2024-04-23 13:30:00,201.06,201.16,201.02,201.1,8927.0,198.1772,198.2758,198.1378,198.2167,8927.0
2024-04-23 13:35:00,201.12,201.31,201.07,201.31,8312.0,198.2364,198.4237,198.1871,198.4237,8312.0
2024-04-23 13:40:00,201.32,201.46,201.28,201.44,4563.0,198.4335,198.5715,198.3941,198.5518,4563.0
2024-04-23 13:45:00,201.46,201.68,201.35,201.59,3229.0,198.5715,198.7884,198.4631,198.6996,3229.0
2024-04-23 13:50:00,201.56,201.67,201.52,201.64,3456.0,198.6701,198.7785,198.6306,198.7489,3456.0
2024-04-23 13:55:00,201.54,201.61,201.5,201.6,3829.0,198.6504,198.7194,198.6109,198.7095,3829.0
2024-04-23 14:00:00,201.57,201.59,201.48,201.52,8845.0,198.6799,198.6996,198.5912,198.6306,8845.0
2024-04-23 14:05:00,201.52,201.52,201.39,201.44,8245.0,198.6306,198.6306,198.5025,198.5518,8245.0
2024-04-23 14:10:00,201.46,201.49,201.26,201.28,7250.0,198.5715,198.6011,198.3744,198.3941,7250.0
2024-04-23 14:15:00,201.28,201.52,201.28,201.52,5795.0,198.3941,198.6306,198.3941,198.6306,5795.0
2024-04-23 14:20:00,201.5,201.54,201.41,201.43,7975.0,198.6109,198.6504,198.5222,198.5419,7975.0
2024-04-23 14:25:00,201.45,201.49,201.34,201.48,7760.0,198.5617,198.6011,198.4532,198.5912,7760.0
2024-04-23 14:30:00,201.51,201.54,201.42,201.54,5707.0,198.6208,198.6504,198.5321,198.6504,5707.0
2024-04-23 14:35:00,201.58,201.67,201.52,201.64,15043.0,198.6898,198.7785,198.6306,198.7489,15043.0
2024-04-23 14:40:00,201.64,201.69,201.46,201.47,8102.0,198.7489,198.7982,198.5715,198.5814,8102.0
2024-04-23 14:45:00,201.46,201.5,201.4,201.42,4296.0,198.5715,198.6109,198.5124,198.5321,4296.0
2024-04-23 14:50:00,201.39,201.41,201.23,201.25,6327.0,198.5025,198.5222,198.3448,198.3645,6327.0
2024-04-23 14:55:00,201.27,201.4,201.21,201.4,3128.0,198.3842,198.5124,198.3251,198.5124,3128.0
2024-04-23 15:00:00,201.37,201.39,201.14,201.14,4222.0,198.4828,198.5025,198.2561,198.2561,4222.0
2024-04-23 15:05:00,201.25,201.35,201.24,201.3,3614.0,198.3645,198.4631,198.3547,198.4138,3614.0
2024-04-23 15:10:00,201.29,201.55,201.27,201.45,7544.0,198.4039,198.6602,198.3842,198.5617,7544.0
2024-04-23 15:15:00,201.42,201.42,201.3,201.39,2550.0,198.5321,198.5321,198.4138,198.5025,2550.0
2024-04-23 15:20:00,201.36,201.42,201.29,201.29,4516.0,198.4729,198.5321,198.4039,198.4039,4516.0
2024-04-23 15:25:00,201.34,201.36,201.27,201.29,3650.0,198.4532,198.4729,198.3842,198.4039,3650.0
2024-04-23 15:30:00,201.27,201.38,201.24,201.31,6284.0,198.3842,198.4927,198.3547,198.4237,6284.0
2024-04-23 15:35:00,201.29,201.56,201.29,201.53,4215.0,198.4039,198.6701,198.4039,198.6405,4215.0
2024-04-23 15:40:00,201.54,201.75,201.54,201.66,6165.0,198.6504,198.8574,198.6504,198.7686,6165.0
2024-04-23 15:45:00,201.66,201.66,201.37,201.47,14814.0,198.7686,198.7686,198.4828,198.5814,14814.0
2024-04-23 15:50:00,201.49,201.89,201.34,201.74,22022.0,198.6011,198.9953,198.4532,198.8475,22022.0
2024-04-23 15:55:00,201.78,201.87,201.6,201.78,84246.0,198.8869,198.9756,198.7095,198.8869,84246.0
2024-04-24 09:30:00,201.2,201.51,200.31,200.31,24616.0,198.3152,198.6208,197.438,197.438,24616.0
2024-04-24 09:35:00,200.21,200.76,199.93,200.41,6032.0,197.3394,197.8815,197.0634,197.5366,6032.0
2024-04-24 09:40:00,200.46,200.66,200.25,200.25,2500.0,197.5858,197.783,197.3789,197.3789,2500.0
2024-04-24 09:45:00,200.23,200.59,200.17,200.23,7982.0,197.3591,197.714,197.3,197.3591,7982.0
2024-04-24 09:50:00,200.23,200.85,200.18,200.73,12248.0,197.3591,197.9703,197.3099,197.852,12248.0
2024-04-24 09:55:00,200.73,200.8,200.33,200.61,4364.0,197.852,197.921,197.4577,197.7337,4364.0
2024-04-24 10:00:00,200.53,200.62,200.23,200.23,9999.0,197.6548,197.7436,197.3591,197.3591,9999.0
2024-04-24 10:05:00,200.22,200.3,199.92,199.94,33877.0,197.3493,197.4281,197.0536,197.0733,33877.0
2024-04-24 10:10:00,200.04,200.11,199.84,199.84,12185.0,197.1719,197.2409,196.9747,196.9747,12185.0
2024-04-24 10:15:00,199.86,199.9,199.36,199.54,3888.0,196.9945,197.0339,196.5016,196.679,3888.0
2024-04-24 10:20:00,199.59,199.68,199.53,199.63,4921.0,196.7283,196.817,196.6692,196.7677,4921.0
2024-04-24 10:25:00,199.68,199.7,199.53,199.59,2510.0,196.817,196.8367,196.6692,196.7283,2510.0
2024-04-24 10:30:00,199.62,199.95,199.56,199.91,6852.0,196.7579,197.0832,196.6988,197.0437,6852.0
2024-04-24 10:35:00,199.89,200.01,199.79,199.89,8607.0,197.024,197.1423,196.9255,197.024,8607.0
2024-04-24 10:40:00,199.82,199.94,199.61,199.76,4251.0,196.955,197.0733,196.748,196.8959,4251.0
2024-04-24 10:45:00,199.77,199.86,199.71,199.82,4745.0,196.9057,196.9945,196.8466,196.955,4745.0
2024-04-24 10:50:00,199.78,200.05,199.78,199.84,5466.0,196.9156,197.1817,196.9156,196.9747,5466.0
2024-04-24 10:55:00,199.92,200.03,199.8,199.82,2560.0,197.0536,197.162,196.9353,196.955,2560.0
2024-04-24 11:00:00,199.78,199.87,199.66,199.78,9186.0,196.9156,197.0043,196.7973,196.9156,9186.0
2024-04-24 11:05:00,199.75,199.82,199.67,199.78,3666.0,196.886,196.955,196.8072,196.9156,3666.0
2024-04-24 11:10:00,199.8,199.82,199.62,199.67,7018.0,196.9353,196.955,196.7579,196.8072,7018.0
2024-04-24 11:15:00,199.67,199.77,199.61,199.67,3825.0,196.8072,196.9057,196.748,196.8072,3825.0
2024-04-24 11:20:00,199.66,199.71,199.58,199.58,3597.0,196.7973,196.8466,196.7185,196.7185,3597.0
2024-04-24 11:25:00,199.63,199.8,199.63,199.7,8286.0,196.7677,196.9353,196.7677,196.8367,8286.0
2024-04-24 11:30:00,199.73,200.11,199.71,200.11,15108.0,196.8663,197.2409,196.8466,197.2409,15108.0
2024-04-24 11:35:00,200.09,200.09,199.98,200.0,1886.0,197.2212,197.2212,197.1127,197.1324,1886.0
2024-04-24 11:40:00,200.09,200.25,200.05,200.14,2779.0,197.2212,197.3789,197.1817,197.2704,2779.0
2024-04-24 11:45:00,200.1,200.18,199.92,200.06,5679.0,197.231,197.3099,197.0536,197.1916,5679.0
2024-04-24 11:50:00,200.04,200.06,200.01,200.05,3416.0,197.1719,197.1916,197.1423,197.1817,3416.0
2024-04-24 11:55:00,200.06,200.07,199.96,199.97,3365.0,197.1916,197.2014,197.093,197.1029,3365.0
2024-04-24 12:00:00,200.01,200.21,199.95,200.01,6614.0,197.1423,197.3394,197.0832,197.1423,6614.0
2024-04-24 12:05:00,199.96,199.98,199.9,199.95,3278.0,197.093,197.1127,197.0339,197.0832,3278.0
2024-04-24 12:10:00,200.02,200.05,199.92,199.96,3806.0,197.1522,197.1817,197.0536,197.093,3806.0
2024-04-24 12:15:00,199.96,200.05,199.96,200.04,5254.0,197.093,197.1817,197.093,197.1719,5254.0
2024-04-24 12:20:00,200.06,200.08,199.86,199.88,3866.0,197.1916,197.2113,196.9945,197.0142,3866.0
2024-04-24 12:25:00,199.92,200.03,199.92,199.97,2569.0,197.0536,197.162,197.0536,197.1029,2569.0
2024-04-24 12:30:00,199.87,199.93,199.72,199.78,4213.0,197.0043,197.0634,196.8565,196.9156,4213.0
2024-04-24 12:35:00,199.72,199.81,199.69,199.76,2644.0,196.8565,196.9452,196.8269,196.8959,2644.0
2024-04-24 12:40:00,199.75,199.84,199.74,199.8,3674.0,196.886,196.9747,196.8762,196.9353,3674.0
2024-04-24 12:45:00,199.79,199.79,199.63,199.73,3901.0,196.9255,196.9255,196.7677,196.8663,3901.0
2024-04-24 12:50:00,199.7,200.01,199.7,200.01,1921.0,196.8367,197.1423,196.8367,197.1423,1921.0
2024-04-24 12:55:00,200.05,200.08,199.98,200.0,3262.0,197.1817,197.2113,197.1127,197.1324,3262.0
2024-04-24 13:00:00,199.97,200.06,199.84,199.84,2028.0,197.1029,197.1916,196.9747,196.9747,2028.0
2024-04-24 13:05:00,199.85,199.95,199.85,199.95,4316.0,196.9846,197.0832,196.9846,197.0832,4316.0
2024-04-24 13:10:00,199.98,200.04,199.95,199.95,2278.0,197.1127,197.1719,197.0832,197.0832,2278.0
2024-04-24 13:15:00,200.0,200.01,199.93,199.96,1749.0,197.1324,197.1423,197.0634,197.093,1749.0
2024-04-24 13:20:00,199.93,199.93,199.83,199.86,1899.0,197.0634,197.0634,196.9649,196.9945,1899.0
2024-04-24 13:25:00,199.96,200.03,199.92,200.03,2437.0,197.093,197.162,197.0536,197.162,2437.0
2024-04-24 13:30:00,200.07,200.08,199.98,199.98,1158.0,197.2014,197.2113,197.1127,197.1127,1158.0
2024-04-24 13:35:00,200.02,200.13,199.96,200.09,1828.0,197.1522,197.2606,197.093,197.2212,1828.0
2024-04-24 13:40:00,200.13,200.23,200.1,200.15,2878.0,197.2606,197.3591,197.231,197.2803,2878.0
2024-04-24 13:45:00,200.19,200.31,200.17,200.25,4403.0,197.3197,197.438,197.3,197.3789,4403.0
2024-04-24 13:50:00,200.26,200.54,200.26,200.46,2838.0,197.3887,197.6647,197.3887,197.5858,2838.0
2024-04-24 13:55:00,200.54,200.75,200.53,200.74,2541.0,197.6647,197.8717,197.6548,197.8618,2541.0
2024-04-24 14:00:00,200.7,200.77,200.67,200.72,3878.0,197.8224,197.8914,197.7928,197.8421,3878.0
2024-04-24 14:05:00,200.75,200.75,200.42,200.47,3620.0,197.8717,197.8717,197.5464,197.5957,3620.0
2024-04-24 14:10:00,200.51,200.55,200.22,200.22,4721.0,197.6351,197.6746,197.3493,197.3493,4721.0
2024-04-24 14:15:00,200.16,200.25,200.12,200.18,3982.0,197.2901,197.3789,197.2507,197.3099,3982.0
2024-04-24 14:20:00,200.17,200.28,200.14,200.27,4450.0,197.3,197.4084,197.2704,197.3986,4450.0
2024-04-24 14:25:00,200.27,200.35,200.21,200.24,8186.0,197.3986,197.4774,197.3394,197.369,8186.0
2024-04-24 14:30:00,200.25,200.33,200.17,200.22,3689.0,197.3789,197.4577,197.3,197.3493,3689.0
2024-04-24 14:35:00,200.27,200.42,200.27,200.31,7599.0,197.3986,197.5464,197.3986,197.438,7599.0
2024-04-24 14:40:00,200.33,200.43,200.33,200.4,2752.0,197.4577,197.5563,197.4577,197.5267,2752.0
2024-04-24 14:45:00,200.4,200.4,200.32,200.38,1954.0,197.5267,197.5267,197.4479,197.507,1954.0
2024-04-24 14:50:00,200.34,200.43,200.3,200.39,2427.0,197.4676,197.5563,197.4281,197.5169,2427.0
2024-04-24 14:55:00,200.41,200.46,200.31,200.35,4802.0,197.5366,197.5858,197.438,197.4774,4802.0
2024-04-24 15:00:00,200.26,200.32,200.19,200.2,1666.0,197.3887,197.4479,197.3197,197.3296,1666.0
2024-04-24 15:05:00,200.21,200.37,200.19,200.32,3342.0,197.3394,197.4971,197.3197,197.4479,3342.0
2024-04-24 15:10:00,200.37,200.45,200.36,200.43,4808.0,197.4971,197.576,197.4873,197.5563,4808.0
2024-04-24 15:15:00,200.44,200.53,200.37,200.47,4358.0,197.5661,197.6548,197.4971,197.5957,4358.0
2024-04-24 15:20:00,200.45,200.49,200.39,200.49,4912.0,197.576,197.6154,197.5169,197.6154,4912.0
2024-04-24 15:25:00,200.46,200.59,200.44,200.45,5322.0,197.5858,197.714,197.5661,197.576,5322.0
2024-04-24 15:30:00,200.47,200.64,200.46,200.63,8127.0,197.5957,197.7633,197.5858,197.7534,8127.0
2024-04-24 15:35:00,200.66,200.73,200.49,200.52,8500.0,197.783,197.852,197.6154,197.645,8500.0
2024-04-24 15:40:00,200.49,200.5,200.35,200.5,12954.0,197.6154,197.6253,197.4774,197.6253,12954.0
2024-04-24 15:45:00,200.48,200.49,200.29,200.31,11041.0,197.6056,197.6154,197.4183,197.438,11041.0
2024-04-24 15:50:00,200.31,200.97,200.24,200.97,18699.0,197.438,198.0885,197.369,198.0885,18699.0
2024-04-24 15:55:00,200.98,201.12,200.77,200.85,51307.0,198.0984,198.2364,197.8914,197.9703,51307.0
2024-04-25 09:30:00,200.64,201.32,200.26,200.26,25602.0,197.7633,198.4335,197.3887,197.3887,25602.0
2024-04-25 09:35:00,200.86,200.86,200.06,200.07,4618.0,197.9801,197.9801,197.1916,197.2014,4618.0
2024-04-25 09:40:00,200.42,200.85,200.17,200.17,11508.0,197.5464,197.9703,197.3,197.3,11508.0
2024-04-25 09:45:00,200.2,200.43,200.09,200.09,7598.0,197.3296,197.5563,197.2212,197.2212,7598.0
2024-04-25 09:50:00,200.12,200.19,199.76,200.0,9340.0,197.2507,197.3197,196.8959,197.1324,9340.0
2024-04-25 09:55:00,200.0,200.4,199.99,200.05,7110.0,197.1324,197.5267,197.1226,197.1817,7110.0
2024-04-25 10:00:00,199.89,200.04,199.57,199.57,6875.0,197.024,197.1719,196.7086,196.7086,6875.0
2024-04-25 10:05:00,199.56,199.78,199.55,199.68,10880.0,196.6988,196.9156,196.6889,196.817,10880.0
2024-04-25 10:10:00,199.59,199.8,199.45,199.7,16028.0,196.7283,196.9353,196.5903,196.8367,16028.0
2024-04-25 10:15:00,199.76,199.8,199.57,199.67,9061.0,196.8959,196.9353,196.7086,196.8072,9061.0
2024-04-25 10:20:00,199.67,200.03,199.66,199.86,4985.0,196.8072,197.162,196.7973,196.9945,4985.0
2024-04-25 10:25:00,199.85,199.91,199.63,199.71,4222.0,196.9846,197.0437,196.7677,196.8466,4222.0
2024-04-25 10:30:00,199.77,199.89,199.72,199.81,6144.0,196.9057,197.024,196.8565,196.9452,6144.0
2024-04-25 10:35:00,199.79,199.91,199.71,199.76,3433.0,196.9255,197.0437,196.8466,196.8959,3433.0
2024-04-25 10:40:00,199.77,199.84,199.71,199.82,4081.0,196.9057,196.9747,196.8466,196.955,4081.0
2024-04-25 10:45:00,199.8,199.85,199.5,199.63,4957.0,196.9353,196.9846,196.6396,196.7677,4957.0
2024-04-25 10:50:00,199.58,199.67,199.25,199.27,5383.0,196.7185,196.8072,196.3932,196.4129,5383.0
2024-04-25 10:55:00,199.27,199.58,199.27,199.52,5823.0,196.4129,196.7185,196.4129,196.6593,5823.0
2024-04-25 11:00:00,199.53,199.59,199.45,199.59,1605.0,196.6692,196.7283,196.5903,196.7283,1605.0
2024-04-25 11:05:00,199.57,199.74,199.54,199.74,3390.0,196.7086,196.8762,196.679,196.8762,3390.0
2024-04-25 11:10:00,199.73,200.18,199.72,200.18,3615.0,196.8663,197.3099,196.8565,197.3099,3615.0
2024-04-25 11:15:00,200.19,200.35,200.15,200.32,7259.0,197.3197,197.4774,197.2803,197.4479,7259.0
2024-04-25 11:20:00,200.32,200.42,200.26,200.28,4674.0,197.4479,197.5464,197.3887,197.4084,4674.0
2024-04-25 11:25:00,200.34,200.47,200.29,200.37,5765.0,197.4676,197.5957,197.4183,197.4971,5765.0
2024-04-25 11:30:00,200.39,200.42,200.27,200.42,2824.0,197.5169,197.5464,197.3986,197.5464,2824.0
2024-04-25 11:35:00,200.43,200.49,200.36,200.38,2526.0,197.5563,197.6154,197.4873,197.507,2526.0
2024-04-25 11:40:00,200.38,200.63,200.38,200.61,4861.0,197.507,197.7534,197.507,197.7337,4861.0
2024-04-25 11:45:00,200.56,200.65,200.48,200.56,6609.0,197.6844,197.7731,197.6056,197.6844,6609.0
2024-04-25 11:50:00,200.53,200.57,200.44,200.54,2633.0,197.6548,197.6943,197.5661,197.6647,2633.0
2024-04-25 11:55:00,200.57,200.72,200.51,200.72,3080.0,197.6943,197.8421,197.6351,197.8421,3080.0
2024-04-25 12:00:00,200.69,200.74,200.62,200.71,2742.0,197.8125,197.8618,197.7436,197.8323,2742.0
2024-04-25 12:05:00,200.7,200.83,200.64,200.83,2151.0,197.8224,197.9505,197.7633,197.9505,2151.0
2024-04-25 12:10:00,200.8,200.8,200.61,200.74,2718.0,197.921,197.921,197.7337,197.8618,2718.0
2024-04-25 12:15:00,200.69,200.84,200.67,200.81,3427.0,197.8125,197.9604,197.7928,197.9308,3427.0
2024-04-25 12:20:00,200.81,201.07,200.81,201.05,7687.0,197.9308,198.1871,197.9308,198.1674,7687.0
2024-04-25 12:25:00,201.06,201.19,201.0,201.19,5249.0,198.1772,198.3054,198.1181,198.3054,5249.0
2024-04-25 12:30:00,201.2,201.2,201.03,201.08,2703.0,198.3152,198.3152,198.1477,198.197,2703.0
2024-04-25 12:35:00,201.08,201.11,200.93,200.97,1520.0,198.197,198.2265,198.0491,198.0885,1520.0
2024-04-25 12:40:00,200.96,201.04,200.93,201.03,2827.0,198.0787,198.1575,198.0491,198.1477,2827.0
2024-04-25 12:45:00,201.02,201.09,200.99,201.08,1899.0,198.1378,198.2068,198.1082,198.197,1899.0
2024-04-25 12:50:00,201.04,201.15,201.0,201.15,3217.0,198.1575,198.266,198.1181,198.266,3217.0
2024-04-25 12:55:00,201.17,201.29,201.12,201.25,3939.0,198.2857,198.4039,198.2364,198.3645,3939.0
2024-04-25 13:00:00,201.25,201.3,201.22,201.23,4264.0,198.3645,198.4138,198.335,198.3448,4264.0
2024-04-25 13:05:00,201.2,201.2,201.06,201.09,2174.0,198.3152,198.3152,198.1772,198.2068,2174.0
2024-04-25 13:10:00,201.07,201.11,201.01,201.07,2990.0,198.1871,198.2265,198.128,198.1871,2990.0
2024-04-25 13:15:00,201.06,201.1,201.02,201.08,3291.0,198.1772,198.2167,198.1378,198.197,3291.0
2024-04-25 13:20:00,201.02,201.02,200.74,200.74,2804.0,198.1378,198.1378,197.8618,197.8618,2804.0
2024-04-25 13:25:00,200.77,200.98,200.75,200.95,1988.0,197.8914,198.0984,197.8717,198.0688,1988.0
2024-04-25 13:30:00,200.91,201.11,200.91,201.08,2539.0,198.0294,198.2265,198.0294,198.197,2539.0
2024-04-25 13:35:00,201.1,201.28,201.04,201.28,3474.0,198.2167,198.3941,198.1575,198.3941,3474.0
2024-04-25 13:40:00,201.31,201.41,201.26,201.41,3268.0,198.4237,198.5222,198.3744,198.5222,3268.0
2024-04-25 13:45:00,201.39,201.5,201.35,201.42,7598.0,198.5025,198.6109,198.4631,198.5321,7598.0
2024-04-25 13:50:00,201.42,201.53,201.4,201.5,2975.0,198.5321,198.6405,198.5124,198.6109,2975.0
2024-04-25 13:55:00,201.5,201.5,201.39,201.46,3887.0,198.6109,198.6109,198.5025,198.5715,3887.0
2024-04-25 14:00:00,201.43,201.43,201.25,201.29,3310.0,198.5419,198.5419,198.3645,198.4039,3310.0
2024-04-25 14:05:00,201.3,201.3,201.23,201.26,2076.0,198.4138,198.4138,198.3448,198.3744,2076.0
2024-04-25 14:10:00,201.19,201.24,201.14,201.21,2434.0,198.3054,198.3547,198.2561,198.3251,2434.0
2024-04-25 14:15:00,201.26,201.39,201.25,201.39,2090.0,198.3744,198.5025,198.3645,198.5025,2090.0
2024-04-25 14:20:00,201.42,201.51,201.37,201.44,3293.0,198.5321,198.6208,198.4828,198.5518,3293.0
2024-04-25 14:25:00,201.43,201.47,201.1,201.1,2079.0,198.5419,198.5814,198.2167,198.2167,2079.0
2024-04-25 14:30:00,201.08,201.28,201.08,201.08,3068.0,198.197,198.3941,198.197,198.197,3068.0
2024-04-25 14:35:00,201.15,201.25,201.12,201.25,2714.0,198.266,198.3645,198.2364,198.3645,2714.0
2024-04-25 14:40:00,201.23,201.23,201.12,201.13,2374.0,198.3448,198.3448,198.2364,198.2462,2374.0
2024-04-25 14:45:00,201.15,201.15,201.06,201.07,1927.0,198.266,198.266,198.1772,198.1871,1927.0
2024-04-25 14:50:00,201.09,201.12,201.02,201.03,1828.0,198.2068,198.2364,198.1378,198.1477,1828.0
2024-04-25 14:55:00,201.05,201.29,201.03,201.26,5513.0,198.1674,198.4039,198.1477,198.3744,5513.0
2024-04-25 15:00:00,201.34,201.56,201.31,201.53,5628.0,198.4532,198.6701,198.4237,198.6405,5628.0
2024-04-25 15:05:00,201.54,201.57,201.34,201.4,3238.0,198.6504,198.6799,198.4532,198.5124,3238.0
2024-04-25 15:10:00,201.42,201.44,201.29,201.38,6020.0,198.5321,198.5518,198.4039,198.4927,6020.0
2024-04-25 15:15:00,201.42,201.68,201.39,201.63,5638.0,198.5321,198.7884,198.5025,198.7391,5638.0
2024-04-25 15:20:00,201.59,201.67,201.51,201.51,4274.0,198.6996,198.7785,198.6208,198.6208,4274.0
2024-04-25 15:25:00,201.46,201.55,201.44,201.54,2051.0,198.5715,198.6602,198.5518,198.6504,2051.0
2024-04-25 15:30:00,201.5,201.58,201.46,201.51,6268.0,198.6109,198.6898,198.5715,198.6208,6268.0
2024-04-25 15:35:00,201.5,201.51,201.32,201.45,6675.0,198.6109,198.6208,198.4335,198.5617,6675.0
2024-04-25 15:40:00,201.47,201.53,201.26,201.43,9648.0,198.5814,198.6405,198.3744,198.5419,9648.0
2024-04-25 15:45:00,201.41,201.44,201.25,201.33,9265.0,198.5222,198.5518,198.3645,198.4434,9265.0
2024-04-25 15:50:00,201.3,201.62,201.22,201.46,21955.0,198.4138,198.7292,198.335,198.5715,21955.0
2024-04-25 15:55:00,201.44,201.58,201.29,201.43,96722.0,198.5518,198.6898,198.4039,198.5419,96722.0
2024-04-26 09:30:00,200.58,200.77,198.53,200.53,31349.0,197.7041,197.8914,195.6835,197.6548,31349.0
2024-04-26 09:35:00,200.56,200.9,199.93,199.93,15621.0,197.6844,198.0195,197.0634,197.0634,15621.0
2024-04-26 09:40:00,200.02,200.02,199.33,199.33,8466.0,197.1522,197.1522,196.472,196.472,8466.0
2024-04-26 09:45:00,199.43,199.93,199.42,199.93,5538.0,196.5706,197.0634,196.5608,197.0634,5538.0
2024-04-26 09:50:00,199.77,200.31,199.73,200.0,12898.0,196.9057,197.438,196.8663,197.1324,12898.0
2024-04-26 09:55:00,200.03,200.21,199.53,199.85,9097.0,197.162,197.3394,196.6692,196.9846,9097.0
2024-04-26 10:00:00,199.85,200.36,199.6,200.28,7747.0,196.9846,197.4873,196.7382,197.4084,7747.0
2024-04-26 10:05:00,200.41,200.66,200.34,200.59,2796.0,197.5366,197.783,197.4676,197.714,2796.0
2024-04-26 10:10:00,200.73,200.8,200.15,200.16,11874.0,197.852,197.921,197.2803,197.2901,11874.0
2024-04-26 10:15:00,200.1,200.15,199.56,199.56,13734.0,197.231,197.2803,196.6988,196.6988,13734.0
2024-04-26 10:20:00,199.55,199.6,199.28,199.28,10725.0,196.6889,196.7382,196.4228,196.4228,10725.0
2024-04-26 10:25:00,199.2,199.22,198.86,198.98,17795.0,196.3439,196.3636,196.0088,196.1271,17795.0
2024-04-26 10:30:00,198.99,199.26,198.79,199.25,7512.0,196.1369,196.4031,195.9398,196.3932,7512.0
2024-04-26 10:35:00,199.24,199.37,199.13,199.25,4054.0,196.3833,196.5115,196.2749,196.3932,4054.0
2024-04-26 10:40:00,199.34,199.52,199.19,199.43,5754.0,196.4819,196.6593,196.3341,196.5706,5754.0
2024-04-26 10:45:00,199.4,199.58,199.3,199.5,3752.0,196.541,196.7185,196.4425,196.6396,3752.0
2024-04-26 10:50:00,199.49,199.6,199.31,199.49,5485.0,196.6298,196.7382,196.4523,196.6298,5485.0
2024-04-26 10:55:00,199.56,199.72,199.54,199.64,3822.0,196.6988,196.8565,196.679,196.7776,3822.0
2024-04-26 11:00:00,199.68,199.9,199.31,199.42,10039.0,196.817,197.0339,196.4523,196.5608,10039.0
2024-04-26 11:05:00,199.46,199.59,199.33,199.4,5568.0,196.6002,196.7283,196.472,196.541,5568.0
2024-04-26 11:10:00,199.39,199.43,199.11,199.14,5553.0,196.5312,196.5706,196.2552,196.2848,5553.0
2024-04-26 11:15:00,199.14,199.21,198.76,198.76,9262.0,196.2848,196.3538,195.9102,195.9102,9262.0
2024-04-26 11:20:00,198.76,198.83,198.66,198.67,8427.0,195.9102,195.9792,195.8117,195.8215,8427.0
2024-04-26 11:25:00,198.67,198.84,198.49,198.8,11332.0,195.8215,195.9891,195.6441,195.9496,11332.0
2024-04-26 11:30:00,198.83,199.14,198.79,198.98,23004.0,195.9792,196.2848,195.9398,196.1271,23004.0
2024-04-26 11:35:00,198.88,198.93,198.72,198.79,6699.0,196.0285,196.0778,195.8708,195.9398,6699.0
2024-04-26 11:40:00,198.81,199.18,198.78,199.18,18951.0,195.9595,196.3242,195.9299,196.3242,18951.0
2024-04-26 11:45:00,199.14,199.24,198.79,198.85,7080.0,196.2848,196.3833,195.9398,195.9989,7080.0
2024-04-26 11:50:00,198.87,199.08,198.79,198.89,8942.0,196.0186,196.2256,195.9398,196.0384,8942.0
2024-04-26 11:55:00,198.83,198.83,198.62,198.62,10883.0,195.9792,195.9792,195.7722,195.7722,10883.0
2024-04-26 12:00:00,198.64,198.65,198.3,198.32,6532.0,195.7919,195.8018,195.4568,195.4765,6532.0
2024-04-26 12:05:00,198.33,198.37,198.04,198.34,6061.0,195.4864,195.5258,195.2005,195.4962,6061.0
2024-04-26 12:10:00,198.36,198.42,198.09,198.13,5237.0,195.516,195.5751,195.2498,195.2893,5237.0
2024-04-26 12:15:00,198.24,198.51,198.14,198.44,9925.0,195.3977,195.6638,195.2991,195.5948,9925.0
2024-04-26 12:20:00,198.48,198.75,198.43,198.74,8566.0,195.6342,195.9004,195.585,195.8905,8566.0
2024-04-26 12:25:00,198.72,198.72,198.58,198.59,2978.0,195.8708,195.8708,195.7328,195.7427,2978.0
2024-04-26 12:30:00,198.66,198.71,198.47,198.48,7162.0,195.8117,195.8609,195.6244,195.6342,7162.0
2024-04-26 12:35:00,198.53,198.65,198.51,198.61,6083.0,195.6835,195.8018,195.6638,195.7624,6083.0
2024-04-26 12:40:00,198.62,198.65,198.55,198.58,6550.0,195.7722,195.8018,195.7032,195.7328,6550.0
2024-04-26 12:45:00,198.59,198.62,198.42,198.56,5032.0,195.7427,195.7722,195.5751,195.7131,5032.0
2024-04-26 12:50:00,198.54,198.76,198.54,198.68,2239.0,195.6934,195.9102,195.6934,195.8314,2239.0
2024-04-26 12:55:00,198.66,198.82,198.64,198.74,3933.0,195.8117,195.9694,195.7919,195.8905,3933.0
2024-04-26 13:00:00,198.74,198.75,198.57,198.67,6194.0,195.8905,195.9004,195.7229,195.8215,6194.0
2024-04-26 13:05:00,198.6,198.65,198.52,198.52,3463.0,195.7525,195.8018,195.6737,195.6737,3463.0
2024-04-26 13:10:00,198.56,198.87,198.53,198.87,29091.0,195.7131,196.0186,195.6835,196.0186,29091.0
2024-04-26 13:15:00,198.88,198.96,198.67,198.74,39641.0,196.0285,196.1074,195.8215,195.8905,39641.0
2024-04-26 13:20:00,198.77,199.0,198.76,198.9,4389.0,195.9201,196.1468,195.9102,196.0482,4389.0
2024-04-26 13:25:00,198.95,198.98,198.74,198.74,8085.0,196.0975,196.1271,195.8905,195.8905,8085.0
2024-04-26 13:30:00,198.74,198.76,198.58,198.61,7311.0,195.8905,195.9102,195.7328,195.7624,7311.0
2024-04-26 13:35:00,198.59,198.88,198.59,198.88,3777.0,195.7427,196.0285,195.7427,196.0285,3777.0
2024-04-26 13:40:00,198.86,198.86,198.7,198.73,2492.0,196.0088,196.0088,195.8511,195.8807,2492.0
2024-04-26 13:45:00,198.73,198.94,198.71,198.88,5115.0,195.8807,196.0876,195.8609,196.0285,5115.0
2024-04-26 13:50:00,198.92,199.09,198.92,199.01,4397.0,196.0679,196.2355,196.0679,196.1566,4397.0
2024-04-26 13:55:00,198.94,198.94,198.76,198.82,3078.0,196.0876,196.0876,195.9102,195.9694,3078.0
2024-04-26 14:00:00,198.83,198.88,198.8,198.88,3074.0,195.9792,196.0285,195.9496,196.0285,3074.0
2024-04-26 14:05:00,198.91,199.08,198.88,199.0,7211.0,196.0581,196.2256,196.0285,196.1468,7211.0
2024-04-26 14:10:00,198.98,199.07,198.82,198.92,8306.0,196.1271,196.2158,195.9694,196.0679,8306.0
2024-04-26 14:15:00,198.88,198.92,198.66,198.73,6057.0,196.0285,196.0679,195.8117,195.8807,6057.0
2024-04-26 14:20:00,198.68,198.75,198.64,198.69,7819.0,195.8314,195.9004,195.7919,195.8412,7819.0
2024-04-26 14:25:00,198.68,198.76,198.63,198.75,5988.0,195.8314,195.9102,195.7821,195.9004,5988.0
2024-04-26 14:30:00,198.75,198.76,198.51,198.61,6831.0,195.9004,195.9102,195.6638,195.7624,6831.0
2024-04-26 14:35:00,198.62,198.81,198.59,198.65,9346.0,195.7722,195.9595,195.7427,195.8018,9346.0
2024-04-26 14:40:00,198.7,198.85,198.67,198.85,6351.0,195.8511,195.9989,195.8215,195.9989,6351.0
2024-04-26 14:45:00,198.85,199.05,198.85,199.05,6395.0,195.9989,196.1961,195.9989,196.1961,6395.0
2024-04-26 14:50:00,199.1,199.1,198.78,198.82,7420.0,196.2453,196.2453,195.9299,195.9694,7420.0
2024-04-26 14:55:00,198.77,198.77,198.53,198.58,20416.0,195.9201,195.9201,195.6835,195.7328,20416.0
2024-04-26 15:00:00,198.53,198.73,198.49,198.73,14854.0,195.6835,195.8807,195.6441,195.8807,14854.0
2024-04-26 15:05:00,198.73,198.73,198.5,198.5,8703.0,195.8807,195.8807,195.6539,195.6539,8703.0
2024-04-26 15:10:00,198.52,198.61,198.38,198.53,7494.0,195.6737,195.7624,195.5357,195.6835,7494.0
2024-04-26 15:15:00,198.51,198.64,198.51,198.57,7493.0,195.6638,195.7919,195.6638,195.7229,7493.0
2024-04-26 15:20:00,198.59,198.6,198.45,198.47,8912.0,195.7427,195.7525,195.6047,195.6244,8912.0
2024-04-26 15:25:00,198.48,198.76,198.43,198.7,9424.0,195.6342,195.9102,195.585,195.8511,9424.0
2024-04-26 15:30:00,198.75,198.75,198.26,198.35,9516.0,195.9004,195.9004,195.4174,195.5061,9516.0
2024-04-26 15:35:00,198.34,198.38,198.24,198.25,8448.0,195.4962,195.5357,195.3977,195.4075,8448.0
2024-04-26 15:40:00,198.26,198.32,198.01,198.08,13815.0,195.4174,195.4765,195.171,195.24,13815.0
2024-04-26 15:45:00,198.05,198.26,197.93,198.05,18122.0,195.2104,195.4174,195.0921,195.2104,18122.0
2024-04-26 15:50:00,198.03,198.08,197.84,197.96,31545.0,195.1907,195.24,195.0034,195.1217,31545.0
2024-04-26 15:55:00,197.94,198.03,197.77,197.91,115614.0,195.102,195.1907,194.9344,195.0724,115614.0
2024-04-29 09:30:00,198.02,198.66,197.71,198.42,17223.0,195.1808,195.8117,194.8753,195.5751,17223.0
2024-04-29 09:35:00,198.41,198.79,198.13,198.65,6817.0,195.5652,195.9398,195.2893,195.8018,6817.0
2024-04-29 09:40:00,198.66,198.94,198.59,198.73,10015.0,195.8117,196.0876,195.7427,195.8807,10015.0
2024-04-29 09:45:00,198.59,198.79,198.57,198.79,4381.0,195.7427,195.9398,195.7229,195.9398,4381.0
2024-04-29 09:50:00,198.86,198.86,198.59,198.81,5026.0,196.0088,196.0088,195.7427,195.9595,5026.0
2024-04-29 09:55:00,198.74,198.74,198.36,198.37,4220.0,195.8905,195.8905,195.516,195.5258,4220.0
2024-04-29 10:00:00,198.42,198.68,198.33,198.33,8627.0,195.5751,195.8314,195.4864,195.4864,8627.0
2024-04-29 10:05:00,198.25,198.48,198.22,198.45,5004.0,195.4075,195.6342,195.378,195.6047,5004.0
2024-04-29 10:10:00,198.47,198.72,198.46,198.62,8519.0,195.6244,195.8708,195.6145,195.7722,8519.0
2024-04-29 10:15:00,198.72,198.86,198.67,198.71,3641.0,195.8708,196.0088,195.8215,195.8609,3641.0
2024-04-29 10:20:00,198.65,198.74,198.57,198.63,4384.0,195.8018,195.8905,195.7229,195.7821,4384.0
2024-04-29 10:25:00,198.62,198.66,198.49,198.61,8219.0,195.7722,195.8117,195.6441,195.7624,8219.0
2024-04-29 10:30:00,198.61,198.8,198.6,198.78,3337.0,195.7624,195.9496,195.7525,195.9299,3337.0
2024-04-29 10:35:00,198.78,198.85,198.53,198.56,2002.0,195.9299,195.9989,195.6835,195.7131,2002.0
2024-04-29 10:40:00,198.59,198.6,198.31,198.31,3361.0,195.7427,195.7525,195.4667,195.4667,3361.0
2024-04-29 10:45:00,198.39,198.45,198.2,198.28,3552.0,195.5455,195.6047,195.3583,195.4371,3552.0
2024-04-29 10:50:00,198.28,198.35,198.23,198.3,2466.0,195.4371,195.5061,195.3878,195.4568,2466.0
2024-04-29 10:55:00,198.32,198.48,198.3,198.42,1548.0,195.4765,195.6342,195.4568,195.5751,1548.0
2024-04-29 11:00:00,198.45,198.45,198.28,198.28,3222.0,195.6047,195.6047,195.4371,195.4371,3222.0
2024-04-29 11:05:00,198.34,198.41,198.29,198.39,2040.0,195.4962,195.5652,195.447,195.5455,2040.0
2024-04-29 11:10:00,198.33,198.54,198.32,198.51,2285.0,195.4864,195.6934,195.4765,195.6638,2285.0
2024-04-29 11:15:00,198.47,198.69,198.46,198.57,3103.0,195.6244,195.8412,195.6145,195.7229,3103.0
2024-04-29 11:20:00,198.57,198.59,198.41,198.44,3935.0,195.7229,195.7427,195.5652,195.5948,3935.0
2024-04-29 11:25:00,198.4,198.48,198.31,198.34,3777.0,195.5554,195.6342,195.4667,195.4962,3777.0
2024-04-29 11:30:00,198.31,198.37,198.24,198.26,4751.0,195.4667,195.5258,195.3977,195.4174,4751.0
2024-04-29 11:35:00,198.21,198.24,198.06,198.11,4244.0,195.3681,195.3977,195.2203,195.2695,4244.0
2024-04-29 11:40:00,198.02,198.08,197.95,197.99,4188.0,195.1808,195.24,195.1118,195.1513,4188.0
2024-04-29 11:45:00,198.0,198.24,197.95,198.21,5596.0,195.1611,195.3977,195.1118,195.3681,5596.0
2024-04-29 11:50:00,198.19,198.21,198.16,198.19,3749.0,195.3484,195.3681,195.3188,195.3484,3749.0
2024-04-29 11:55:00,198.24,198.46,198.23,198.38,2964.0,195.3977,195.6145,195.3878,195.5357,2964.0
2024-04-29 12:00:00,198.41,198.44,198.4,198.43,2885.0,195.5652,195.5948,195.5554,195.585,2885.0
2024-04-29 12:05:00,198.42,198.61,198.34,198.55,9476.0,195.5751,195.7624,195.4962,195.7032,9476.0
2024-04-29 12:10:00,198.53,198.59,198.46,198.53,3457.0,195.6835,195.7427,195.6145,195.6835,3457.0
2024-04-29 12:15:00,198.53,198.65,198.45,198.45,3483.0,195.6835,195.8018,195.6047,195.6047,3483.0
2024-04-29 12:20:00,198.45,198.49,198.41,198.49,1504.0,195.6047,195.6441,195.5652,195.6441,1504.0
2024-04-29 12:25:00,198.48,198.57,198.44,198.48,3721.0,195.6342,195.7229,195.5948,195.6342,3721.0
2024-04-29 12:30:00,198.48,198.56,198.41,198.56,4683.0,195.6342,195.7131,195.5652,195.7131,4683.0
2024-04-29 12:35:00,198.57,198.69,198.57,198.64,3753.0,195.7229,195.8412,195.7229,195.7919,3753.0
2024-04-29 12:40:00,198.61,198.73,198.56,198.67,1774.0,195.7624,195.8807,195.7131,195.8215,1774.0
2024-04-29 12:45:00,198.66,198.68,198.62,198.62,2512.0,195.8117,195.8314,195.7722,195.7722,2512.0
2024-04-29 12:50:00,198.6,198.61,198.26,198.26,1888.0,195.7525,195.7624,195.4174,195.4174,1888.0
2024-04-29 12:55:00,198.31,198.35,198.2,198.24,3290.0,195.4667,195.5061,195.3583,195.3977,3290.0
2024-04-29 13:00:00,198.28,198.36,198.28,198.3,1956.0,195.4371,195.516,195.4371,195.4568,1956.0
2024-04-29 13:05:00,198.27,198.31,198.22,198.28,2388.0,195.4272,195.4667,195.378,195.4371,2388.0
2024-04-29 13:10:00,198.21,198.21,198.06,198.17,2010.0,195.3681,195.3681,195.2203,195.3287,2010.0
2024-04-29 13:15:00,198.2,198.25,198.16,198.16,2305.0,195.3583,195.4075,195.3188,195.3188,2305.0
2024-04-29 13:20:00,198.26,198.35,198.23,198.34,2706.0,195.4174,195.5061,195.3878,195.4962,2706.0
2024-04-29 13:25:00,198.36,198.36,198.16,198.16,1848.0,195.516,195.516,195.3188,195.3188,1848.0
2024-04-29 13:30:00,198.14,198.31,198.14,198.25,3118.0,195.2991,195.4667,195.2991,195.4075,3118.0
2024-04-29 13:35:00,198.27,198.31,198.22,198.31,3804.0,195.4272,195.4667,195.378,195.4667,3804.0
2024-04-29 13:40:00,198.28,198.35,198.26,198.34,2059.0,195.4371,195.5061,195.4174,195.4962,2059.0
2024-04-29 13:45:00,198.33,198.33,198.18,198.18,3440.0,195.4864,195.4864,195.3385,195.3385,3440.0
2024-04-29 13:50:00,198.22,198.22,198.13,198.14,2465.0,195.378,195.378,195.2893,195.2991,2465.0
2024-04-29 13:55:00,198.1,198.1,197.94,197.94,2778.0,195.2597,195.2597,195.102,195.102,2778.0
2024-04-29 14:00:00,197.89,197.97,197.89,197.95,3035.0,195.0527,195.1315,195.0527,195.1118,3035.0
2024-04-29 14:05:00,197.96,197.99,197.82,197.88,4810.0,195.1217,195.1513,194.9837,195.0428,4810.0
2024-04-29 14:10:00,197.86,198.08,197.82,198.0,14790.0,195.0231,195.24,194.9837,195.1611,14790.0
2024-04-29 14:15:00,197.94,198.01,197.88,197.91,4731.0,195.102,195.171,195.0428,195.0724,4731.0
2024-04-29 14:20:00,197.92,197.97,197.89,197.95,2068.0,195.0823,195.1315,195.0527,195.1118,2068.0
2024-04-29 14:25:00,197.99,198.04,197.96,198.02,4108.0,195.1513,195.2005,195.1217,195.1808,4108.0
2024-04-29 14:30:00,197.97,198.03,197.63,197.82,7750.0,195.1315,195.1907,194.7964,194.9837,7750.0
2024-04-29 14:35:00,197.8,197.82,197.7,197.7,2152.0,194.964,194.9837,194.8654,194.8654,2152.0
2024-04-29 14:40:00,197.73,197.78,197.71,197.76,2677.0,194.895,194.9443,194.8753,194.9246,2677.0
2024-04-29 14:45:00,197.78,197.79,197.74,197.74,3341.0,194.9443,194.9541,194.9048,194.9048,3341.0
2024-04-29 14:50:00,197.76,197.76,197.67,197.71,2549.0,194.9246,194.9246,194.8358,194.8753,2549.0
2024-04-29 14:55:00,197.72,197.79,197.71,197.75,4439.0,194.8851,194.9541,194.8753,194.9147,4439.0
2024-04-29 15:00:00,197.73,197.73,197.2,197.33,8751.0,194.895,194.895,194.3726,194.5007,8751.0
2024-04-29 15:05:00,197.31,197.47,197.14,197.42,4858.0,194.481,194.6387,194.3134,194.5894,4858.0
2024-04-29 15:10:00,197.46,197.62,197.41,197.62,2658.0,194.6289,194.7866,194.5796,194.7866,2658.0
2024-04-29 15:15:00,197.54,197.66,197.54,197.62,4987.0,194.7077,194.826,194.7077,194.7866,4987.0
2024-04-29 15:20:00,197.65,197.71,197.6,197.62,3937.0,194.8161,194.8753,194.7669,194.7866,3937.0
2024-04-29 15:25:00,197.62,197.76,197.61,197.75,4318.0,194.7866,194.9246,194.7767,194.9147,4318.0
2024-04-29 15:30:00,197.75,197.76,197.62,197.66,5176.0,194.9147,194.9246,194.7866,194.826,5176.0
2024-04-29 15:35:00,197.64,197.64,197.53,197.59,6044.0,194.8063,194.8063,194.6979,194.757,6044.0
2024-04-29 15:40:00,197.59,198.03,197.57,197.96,12476.0,194.757,195.1907,194.7373,195.1217,12476.0
2024-04-29 15:45:00,197.89,198.02,197.81,197.9,11305.0,195.0527,195.1808,194.9738,195.0626,11305.0
2024-04-29 15:50:00,197.91,198.29,197.88,198.29,13952.0,195.0724,195.447,195.0428,195.447,13952.0
2024-04-29 15:55:00,198.29,198.5,198.12,198.48,66139.0,195.447,195.6539,195.2794,195.6342,66139.0
2024-04-30 09:30:00,198.57,199.59,198.09,198.44,15845.0,195.7229,196.7283,195.2498,195.5948,15845.0
2024-04-30 09:35:00,198.63,199.08,198.63,198.71,7079.0,195.7821,196.2256,195.7821,195.8609,7079.0
2024-04-30 09:40:00,198.83,199.46,198.71,199.44,15260.0,195.9792,196.6002,195.8609,196.5805,15260.0
2024-04-30 09:45:00,199.46,199.82,199.32,199.56,16311.0,196.6002,196.955,196.4622,196.6988,16311.0
2024-04-30 09:50:00,199.47,199.66,199.22,199.26,31933.0,196.61,196.7973,196.3636,196.4031,31933.0
2024-04-30 09:55:00,199.4,199.44,199.14,199.27,11899.0,196.541,196.5805,196.2848,196.4129,11899.0
2024-04-30 10:00:00,199.27,199.39,199.15,199.28,19444.0,196.4129,196.5312,196.2946,196.4228,19444.0
2024-04-30 10:05:00,199.27,199.41,199.03,199.12,13103.0,196.4129,196.5509,196.1764,196.2651,13103.0
2024-04-30 10:10:00,199.05,199.17,198.85,198.85,12162.0,196.1961,196.3143,195.9989,195.9989,12162.0
2024-04-30 10:15:00,198.84,198.88,198.66,198.73,8060.0,195.9891,196.0285,195.8117,195.8807,8060.0
2024-04-30 10:20:00,198.67,198.75,198.56,198.68,11505.0,195.8215,195.9004,195.7131,195.8314,11505.0
2024-04-30 10:25:00,198.72,198.85,198.71,198.74,8221.0,195.8708,195.9989,195.8609,195.8905,8221.0
2024-04-30 10:30:00,198.7,198.7,198.48,198.56,6144.0,195.8511,195.8511,195.6342,195.7131,6144.0
2024-04-30 10:35:00,198.6,198.97,198.58,198.97,9543.0,195.7525,196.1172,195.7328,196.1172,9543.0
2024-04-30 10:40:00,198.97,199.0,198.83,198.98,8593.0,196.1172,196.1468,195.9792,196.1271,8593.0
2024-04-30 10:45:00,198.99,199.09,198.85,198.92,7906.0,196.1369,196.2355,195.9989,196.0679,7906.0
2024-04-30 10:50:00,198.92,198.93,198.78,198.78,6790.0,196.0679,196.0778,195.9299,195.9299,6790.0
2024-04-30 10:55:00,198.8,198.91,198.72,198.85,4153.0,195.9496,196.0581,195.8708,195.9989,4153.0
2024-04-30 11:00:00,198.9,198.9,198.55,198.61,4882.0,196.0482,196.0482,195.7032,195.7624,4882.0
2024-04-30 11:05:00,198.57,198.57,198.09,198.09,9274.0,195.7229,195.7229,195.2498,195.2498,9274.0
2024-04-30 11:10:00,198.17,198.24,197.94,198.23,6170.0,195.3287,195.3977,195.102,195.3878,6170.0
2024-04-30 11:15:00,198.25,198.51,198.24,198.3,8133.0,195.4075,195.6638,195.3977,195.4568,8133.0
2024-04-30 11:20:00,198.3,198.33,198.25,198.3,3775.0,195.4568,195.4864,195.4075,195.4568,3775.0
2024-04-30 11:25:00,198.3,198.45,198.29,198.32,9271.0,195.4568,195.6047,195.447,195.4765,9271.0
2024-04-30 11:30:00,198.35,198.43,198.26,198.43,4314.0,195.5061,195.585,195.4174,195.585,4314.0
2024-04-30 11:35:00,198.48,198.48,198.38,198.38,4580.0,195.6342,195.6342,195.5357,195.5357,4580.0
2024-04-30 11:40:00,198.38,198.52,198.37,198.43,6374.0,195.5357,195.6737,195.5258,195.585,6374.0
2024-04-30 11:45:00,198.47,198.68,198.47,198.66,3032.0,195.6244,195.8314,195.6244,195.8117,3032.0
2024-04-30 11:50:00,198.66,198.74,198.48,198.48,9887.0,195.8117,195.8905,195.6342,195.6342,9887.0
2024-04-30 11:55:00,198.46,198.66,198.43,198.53,18743.0,195.6145,195.8117,195.585,195.6835,18743.0
2024-04-30 12:00:00,198.57,198.57,198.39,198.51,4927.0,195.7229,195.7229,195.5455,195.6638,4927.0
2024-04-30 12:05:00,198.5,198.78,198.49,198.78,3163.0,195.6539,195.9299,195.6441,195.9299,3163.0
2024-04-30 12:10:00,198.86,199.04,198.82,199.03,6142.0,196.0088,196.1862,195.9694,196.1764,6142.0
2024-04-30 12:15:00,199.02,199.12,198.96,199.02,7633.0,196.1665,196.2651,196.1074,196.1665,7633.0
2024-04-30 12:20:00,199.01,199.14,199.0,199.06,9530.0,196.1566,196.2848,196.1468,196.2059,9530.0
2024-04-30 12:25:00,199.08,199.31,199.05,199.06,8693.0,196.2256,196.4523,196.1961,196.2059,8693.0
2024-04-30 12:30:00,199.05,199.06,198.77,198.81,6186.0,196.1961,196.2059,195.9201,195.9595,6186.0
2024-04-30 12:35:00,198.83,198.96,198.83,198.9,3926.0,195.9792,196.1074,195.9792,196.0482,3926.0
2024-04-30 12:40:00,198.95,198.99,198.88,198.93,3924.0,196.0975,196.1369,196.0285,196.0778,3924.0
2024-04-30 12:45:00,198.93,199.06,198.9,198.94,10004.0,196.0778,196.2059,196.0482,196.0876,10004.0
2024-04-30 12:50:00,198.98,199.11,198.98,199.11,3558.0,196.1271,196.2552,196.1271,196.2552,3558.0
2024-04-30 12:55:00,199.13,199.24,199.11,199.14,5327.0,196.2749,196.3833,196.2552,196.2848,5327.0
2024-04-30 13:00:00,199.06,199.21,198.99,199.1,4615.0,196.2059,196.3538,196.1369,196.2453,4615.0
2024-04-30 13:05:00,199.01,199.27,199.01,199.18,3702.0,196.1566,196.4129,196.1566,196.3242,3702.0
2024-04-30 13:10:00,199.18,199.25,199.1,199.19,4413.0,196.3242,196.3932,196.2453,196.3341,4413.0
2024-04-30 13:15:00,199.17,199.19,199.1,199.12,3917.0,196.3143,196.3341,196.2453,196.2651,3917.0
2024-04-30 13:20:00,199.19,199.44,199.19,199.38,4938.0,196.3341,196.5805,196.3341,196.5213,4938.0
2024-04-30 13:25:00,199.36,199.47,199.36,199.38,5444.0,196.5016,196.61,196.5016,196.5213,5444.0
2024-04-30 13:30:00,199.42,199.42,199.34,199.37,4746.0,196.5608,196.5608,196.4819,196.5115,4746.0
2024-04-30 13:35:00,199.36,199.4,199.29,199.4,6578.0,196.5016,196.541,196.4326,196.541,6578.0
2024-04-30 13:40:00,199.47,199.53,199.35,199.42,5107.0,196.61,196.6692,196.4918,196.5608,5107.0
2024-04-30 13:45:00,199.41,199.72,199.41,199.72,4086.0,196.5509,196.8565,196.5509,196.8565,4086.0
2024-04-30 13:50:00,199.69,199.69,199.56,199.56,3689.0,196.8269,196.8269,196.6988,196.6988,3689.0
2024-04-30 13:55:00,199.6,199.64,199.56,199.63,4355.0,196.7382,196.7776,196.6988,196.7677,4355.0
2024-04-30 14:00:00,199.64,199.87,199.64,199.81,7012.0,196.7776,197.0043,196.7776,196.9452,7012.0
2024-04-30 14:05:00,199.77,199.78,199.52,199.6,6567.0,196.9057,196.9156,196.6593,196.7382,6567.0
2024-04-30 14:10:00,199.65,199.78,199.54,199.73,6837.0,196.7875,196.9156,196.679,196.8663,6837.0
2024-04-30 14:15:00,199.78,199.88,199.75,199.77,11012.0,196.9156,197.0142,196.886,196.9057,11012.0
2024-04-30 14:20:00,199.79,199.99,199.79,199.86,9448.0,196.9255,197.1226,196.9255,196.9945,9448.0
2024-04-30 14:25:00,199.9,199.91,199.74,199.81,15978.0,197.0339,197.0437,196.8762,196.9452,15978.0
2024-04-30 14:30:00,199.83,199.93,199.77,199.93,10321.0,196.9649,197.0634,196.9057,197.0634,10321.0
2024-04-30 14:35:00,199.9,199.9,199.74,199.82,6267.0,197.0339,197.0339,196.8762,196.955,6267.0
2024-04-30 14:40:00,199.85,199.96,199.83,199.89,6388.0,196.9846,197.093,196.9649,197.024,6388.0
2024-04-30 14:45:00,199.87,199.92,199.8,199.8,13626.0,197.0043,197.0536,196.9353,196.9353,13626.0
2024-04-30 14:50:00,199.81,199.82,199.58,199.68,10817.0,196.9452,196.955,196.7185,196.817,10817.0
2024-04-30 14:55:00,199.68,199.73,199.57,199.73,6667.0,196.817,196.8663,196.7086,196.8663,6667.0
2024-04-30 15:00:00,199.75,199.83,199.68,199.74,4655.0,196.886,196.9649,196.817,196.8762,4655.0
2024-04-30 15:05:00,199.76,199.77,199.7,199.7,4596.0,196.8959,196.9057,196.8367,196.8367,4596.0
2024-04-30 15:10:00,199.68,199.83,199.68,199.77,6071.0,196.817,196.9649,196.817,196.9057,6071.0
2024-04-30 15:15:00,199.78,199.78,199.53,199.56,7103.0,196.9156,196.9156,196.6692,196.6988,7103.0
2024-04-30 15:20:00,199.56,199.58,199.41,199.46,6536.0,196.6988,196.7185,196.5509,196.6002,6536.0
2024-04-30 15:25:00,199.44,199.65,199.44,199.58,5660.0,196.5805,196.7875,196.5805,196.7185,5660.0
2024-04-30 15:30:00,199.6,199.69,199.55,199.64,6557.0,196.7382,196.8269,196.6889,196.7776,6557.0
2024-04-30 15:35:00,199.66,199.73,199.43,199.48,10686.0,196.7973,196.8663,196.5706,196.6199,10686.0
2024-04-30 15:40:00,199.48,199.74,199.48,199.65,10529.0,196.6199,196.8762,196.6199,196.7875,10529.0
2024-04-30 15:45:00,199.63,199.77,199.57,199.71,12675.0,196.7677,196.9057,196.7086,196.8466,12675.0
2024-04-30 15:50:00,199.7,199.93,199.57,199.85,36946.0,196.8367,197.0634,196.7086,196.9846,36946.0
2024-04-30 15:55:00,199.85,199.87,199.37,199.43,125822.0,196.9846,197.0043,196.5115,196.5706,125822.0
2024-05-01 09:30:00,199.33,200.52,198.94,200.09,37017.0,196.472,197.645,196.0876,197.2212,37017.0
2024-05-01 09:35:00,200.09,200.53,199.5,199.65,20026.0,197.2212,197.6548,196.6396,196.7875,20026.0
2024-05-01 09:40:00,199.52,199.65,199.03,199.04,3169.0,196.6593,196.7875,196.1764,196.1862,3169.0
2024-05-01 09:45:00,199.22,199.51,199.14,199.51,3021.0,196.3636,196.6495,196.2848,196.6495,3021.0
2024-05-01 09:50:00,199.45,199.85,199.45,199.84,8109.0,196.5903,196.9846,196.5903,196.9747,8109.0
2024-05-01 09:55:00,199.73,199.85,199.69,199.78,4277.0,196.8663,196.9846,196.8269,196.9156,4277.0
2024-05-01 10:00:00,199.95,199.98,199.57,199.7,7143.0,197.0832,197.1127,196.7086,196.8367,7143.0
2024-05-01 10:05:00,199.73,199.86,199.64,199.81,5230.0,196.8663,196.9945,196.7776,196.9452,5230.0
2024-05-01 10:10:00,199.82,200.14,199.82,199.93,5522.0,196.955,197.2704,196.955,197.0634,5522.0
2024-05-01 10:15:00,199.92,199.95,199.69,199.69,1500.0,197.0536,197.0832,196.8269,196.8269,1500.0
2024-05-01 10:20:00,199.8,199.82,199.69,199.69,1469.0,196.9353,196.955,196.8269,196.8269,1469.0
2024-05-01 10:25:00,199.69,199.81,199.46,199.57,3803.0,196.8269,196.9452,196.6002,196.7086,3803.0
2024-05-01 10:30:00,199.52,200.1,199.51,200.07,5476.0,196.6593,197.231,196.6495,197.2014,5476.0
2024-05-01 10:35:00,200.09,200.12,199.9,199.94,5020.0,197.2212,197.2507,197.0339,197.0733,5020.0
2024-05-01 10:40:00,199.96,199.99,199.78,199.84,1797.0,197.093,197.1226,196.9156,196.9747,1797.0
2024-05-01 10:45:00,199.8,199.8,199.57,199.57,1613.0,196.9353,196.9353,196.7086,196.7086,1613.0
2024-05-01 10:50:00,199.64,199.86,199.63,199.82,2376.0,196.7776,196.9945,196.7677,196.955,2376.0
2024-05-01 10:55:00,199.84,200.0,199.78,200.0,5346.0,196.9747,197.1324,196.9156,197.1324,5346.0
2024-05-01 11:00:00,200.04,200.13,199.99,200.03,3486.0,197.1719,197.2606,197.1226,197.162,3486.0
2024-05-01 11:05:00,200.09,200.27,200.09,200.21,12303.0,197.2212,197.3986,197.2212,197.3394,12303.0
2024-05-01 11:10:00,200.21,200.22,200.11,200.12,3361.0,197.3394,197.3493,197.2409,197.2507,3361.0
2024-05-01 11:15:00,200.15,200.42,200.14,200.42,2696.0,197.2803,197.5464,197.2704,197.5464,2696.0
2024-05-01 11:20:00,200.39,200.48,200.35,200.42,3793.0,197.5169,197.6056,197.4774,197.5464,3793.0
2024-05-01 11:25:00,200.42,200.57,200.41,200.53,2399.0,197.5464,197.6943,197.5366,197.6548,2399.0
2024-05-01 11:30:00,200.69,200.71,200.58,200.6,3642.0,197.8125,197.8323,197.7041,197.7238,3642.0
2024-05-01 11:35:00,200.52,200.52,200.35,200.5,1190.0,197.645,197.645,197.4774,197.6253,1190.0
2024-05-01 11:40:00,200.51,200.69,200.51,200.62,5360.0,197.6351,197.8125,197.6351,197.7436,5360.0
2024-05-01 11:45:00,200.66,200.66,200.46,200.53,3941.0,197.783,197.783,197.5858,197.6548,3941.0
2024-05-01 11:50:00,200.58,200.58,200.38,200.42,2229.0,197.7041,197.7041,197.507,197.5464,2229.0
2024-05-01 11:55:00,200.44,200.52,200.44,200.46,2376.0,197.5661,197.645,197.5661,197.5858,2376.0
2024-05-01 12:00:00,200.5,200.74,200.44,200.69,2794.0,197.6253,197.8618,197.5661,197.8125,2794.0
2024-05-01 12:05:00,200.68,200.75,200.67,200.75,1939.0,197.8027,197.8717,197.7928,197.8717,1939.0
2024-05-01 12:10:00,200.71,200.84,200.65,200.65,2311.0,197.8323,197.9604,197.7731,197.7731,2311.0
2024-05-01 12:15:00,200.65,200.67,200.6,200.6,955.0,197.7731,197.7928,197.7238,197.7238,955.0
2024-05-01 12:20:00,200.62,200.67,200.53,200.55,2274.0,197.7436,197.7928,197.6548,197.6746,2274.0
2024-05-01 12:25:00,200.52,200.71,200.51,200.69,2245.0,197.645,197.8323,197.6351,197.8125,2245.0
2024-05-01 12:30:00,200.74,200.8,200.67,200.67,2082.0,197.8618,197.921,197.7928,197.7928,2082.0
2024-05-01 12:35:00,200.66,200.69,200.51,200.51,2213.0,197.783,197.8125,197.6351,197.6351,2213.0
2024-05-01 12:40:00,200.56,200.67,200.56,200.61,2071.0,197.6844,197.7928,197.6844,197.7337,2071.0
2024-05-01 12:45:00,200.6,200.68,200.52,200.53,3274.0,197.7238,197.8027,197.645,197.6548,3274.0
2024-05-01 12:50:00,200.57,200.59,200.47,200.51,3072.0,197.6943,197.714,197.5957,197.6351,3072.0
2024-05-01 12:55:00,200.48,200.48,200.25,200.29,1641.0,197.6056,197.6056,197.3789,197.4183,1641.0
2024-05-01 13:00:00,200.28,200.28,200.19,200.21,1963.0,197.4084,197.4084,197.3197,197.3394,1963.0
2024-05-01 13:05:00,200.21,200.42,200.21,200.33,2754.0,197.3394,197.5464,197.3394,197.4577,2754.0
2024-05-01 13:10:00,200.42,200.48,200.4,200.43,3589.0,197.5464,197.6056,197.5267,197.5563,3589.0
2024-05-01 13:15:00,200.58,200.58,200.53,200.57,1105.0,197.7041,197.7041,197.6548,197.6943,1105.0
2024-05-01 13:20:00,200.62,200.78,200.62,200.78,1044.0,197.7436,197.9013,197.7436,197.9013,1044.0
2024-05-01 13:25:00,200.81,200.84,200.77,200.83,1760.0,197.9308,197.9604,197.8914,197.9505,1760.0
2024-05-01 13:30:00,200.84,200.97,200.84,200.88,3036.0,197.9604,198.0885,197.9604,197.9998,3036.0
2024-05-01 13:35:00,200.89,200.91,200.63,200.64,2475.0,198.0097,198.0294,197.7534,197.7633,2475.0
2024-05-01 13:40:00,200.65,200.66,200.47,200.54,3159.0,197.7731,197.783,197.5957,197.6647,3159.0
2024-05-01 13:45:00,200.52,200.55,200.47,200.5,876.0,197.645,197.6746,197.5957,197.6253,876.0
2024-05-01 13:50:00,200.47,200.54,200.41,200.42,8233.0,197.5957,197.6647,197.5366,197.5464,8233.0
2024-05-01 13:55:00,200.42,200.48,200.38,200.42,2893.0,197.5464,197.6056,197.507,197.5464,2893.0
2024-05-01 14:00:00,200.49,200.84,200.41,200.41,5977.0,197.6154,197.9604,197.5366,197.5366,5977.0
2024-05-01 14:05:00,200.47,200.47,200.29,200.31,3892.0,197.5957,197.5957,197.4183,197.438,3892.0
2024-05-01 14:10:00,200.36,200.43,200.3,200.32,4864.0,197.4873,197.5563,197.4281,197.4479,4864.0
2024-05-01 14:15:00,200.33,200.46,200.33,200.37,2408.0,197.4577,197.5858,197.4577,197.4971,2408.0
2024-05-01 14:20:00,200.33,200.59,200.33,200.53,2575.0,197.4577,197.714,197.4577,197.6548,2575.0
2024-05-01 14:25:00,200.51,200.76,200.51,200.7,1694.0,197.6351,197.8815,197.6351,197.8224,1694.0
2024-05-01 14:30:00,200.65,200.65,200.28,200.56,6644.0,197.7731,197.7731,197.4084,197.6844,6644.0
2024-05-01 14:35:00,200.48,200.58,200.17,200.56,3509.0,197.6056,197.7041,197.3,197.6844,3509.0
2024-05-01 14:40:00,200.59,200.86,200.56,200.86,4098.0,197.714,197.9801,197.6844,197.9801,4098.0
2024-05-01 14:45:00,200.81,201.01,200.65,201.01,5720.0,197.9308,198.128,197.7731,198.128,5720.0
2024-05-01 14:50:00,201.07,201.17,201.01,201.03,3833.0,198.1871,198.2857,198.128,198.1477,3833.0
2024-05-01 14:55:00,201.03,201.07,200.81,200.81,3600.0,198.1477,198.1871,197.9308,197.9308,3600.0
2024-05-01 15:00:00,200.94,201.03,200.84,200.9,8702.0,198.059,198.1477,197.9604,198.0195,8702.0
2024-05-01 15:05:00,200.88,201.22,200.84,201.13,6078.0,197.9998,198.335,197.9604,198.2462,6078.0
2024-05-01 15:10:00,201.23,201.26,201.02,201.02,4651.0,198.3448,198.3744,198.1378,198.1378,4651.0
2024-05-01 15:15:00,201.06,201.12,200.67,200.74,18051.0,198.1772,198.2364,197.7928,197.8618,18051.0
2024-05-01 15:20:00,200.76,200.89,200.66,200.86,12563.0,197.8815,198.0097,197.783,197.9801,12563.0
2024-05-01 15:25:00,200.85,201.01,200.83,200.89,25895.0,197.9703,198.128,197.9505,198.0097,25895.0
2024-05-01 15:30:00,200.93,200.97,200.54,200.72,8410.0,198.0491,198.0885,197.6647,197.8421,8410.0
2024-05-01 15:35:00,200.71,200.71,200.27,200.38,11634.0,197.8323,197.8323,197.3986,197.507,11634.0
2024-05-01 15:40:00,200.38,200.53,200.32,200.41,7311.0,197.507,197.6548,197.4479,197.5366,7311.0
2024-05-01 15:45:00,200.42,200.8,200.37,200.64,10487.0,197.5464,197.921,197.4971,197.7633,10487.0
2024-05-01 15:50:00,200.6,200.6,199.99,199.99,17350.0,197.7238,197.7238,197.1226,197.1226,17350.0
2024-05-01 15:55:00,200.04,200.17,199.59,199.75,144371.0,197.1719,197.3,196.7283,196.886,144371.0
2024-05-02 09:30:00,199.9,200.06,199.4,199.75,16231.0,197.0339,197.1916,196.541,196.886,16231.0
2024-05-02 09:35:00,199.36,199.41,198.99,199.06,3412.0,196.5016,196.5509,196.1369,196.2059,3412.0
2024-05-02 09:40:00,199.06,199.28,199.01,199.23,3740.0,196.2059,196.4228,196.1566,196.3735,3740.0
2024-05-02 09:45:00,199.18,199.38,199.04,199.38,5271.0,196.3242,196.5213,196.1862,196.5213,5271.0
2024-05-02 09:50:00,199.5,199.58,199.09,199.22,4774.0,196.6396,196.7185,196.2355,196.3636,4774.0
2024-05-02 09:55:00,199.39,199.63,199.35,199.43,3534.0,196.5312,196.7677,196.4918,196.5706,3534.0
2024-05-02 10:00:00,199.59,199.9,199.5,199.79,6062.0,196.7283,197.0339,196.6396,196.9255,6062.0
2024-05-02 10:05:00,199.77,199.77,199.34,199.34,4699.0,196.9057,196.9057,196.4819,196.4819,4699.0
2024-05-02 10:10:00,199.29,199.48,199.23,199.3,2673.0,196.4326,196.6199,196.3735,196.4425,2673.0
2024-05-02 10:15:00,199.36,199.48,199.23,199.47,3358.0,196.5016,196.6199,196.3735,196.61,3358.0
2024-05-02 10:20:00,199.41,199.7,199.31,199.64,4797.0,196.5509,196.8367,196.4523,196.7776,4797.0
2024-05-02 10:25:00,199.66,199.66,199.3,199.31,4379.0,196.7973,196.7973,196.4425,196.4523,4379.0
2024-05-02 10:30:00,199.3,199.5,199.3,199.3,2125.0,196.4425,196.6396,196.4425,196.4425,2125.0
2024-05-02 10:35:00,199.25,199.25,198.84,198.97,6488.0,196.3932,196.3932,195.9891,196.1172,6488.0
2024-05-02 10:40:00,198.85,198.85,198.37,198.37,5465.0,195.9989,195.9989,195.5258,195.5258,5465.0
2024-05-02 10:45:00,198.38,199.08,198.3,199.0,5428.0,195.5357,196.2256,195.4568,196.1468,5428.0
2024-05-02 10:50:00,199.08,199.09,198.82,198.99,3219.0,196.2256,196.2355,195.9694,196.1369,3219.0
2024-05-02 10:55:00,198.97,199.13,198.93,199.08,2907.0,196.1172,196.2749,196.0778,196.2256,2907.0
2024-05-02 11:00:00,199.07,199.24,198.96,199.16,2368.0,196.2158,196.3833,196.1074,196.3045,2368.0
2024-05-02 11:05:00,199.12,199.2,199.08,199.2,2415.0,196.2651,196.3439,196.2256,196.3439,2415.0
2024-05-02 11:10:00,199.2,199.25,199.02,199.17,1648.0,196.3439,196.3932,196.1665,196.3143,1648.0
2024-05-02 11:15:00,199.29,199.41,199.24,199.35,1399.0,196.4326,196.5509,196.3833,196.4918,1399.0
2024-05-02 11:20:00,199.35,199.59,199.35,199.42,2621.0,196.4918,196.7283,196.4918,196.5608,2621.0
2024-05-02 11:25:00,199.47,199.48,199.12,199.13,3547.0,196.61,196.6199,196.2651,196.2749,3547.0
2024-05-02 11:30:00,199.13,199.13,198.85,198.97,3204.0,196.2749,196.2749,195.9989,196.1172,3204.0
2024-05-02 11:35:00,198.94,198.94,198.82,198.88,1546.0,196.0876,196.0876,195.9694,196.0285,1546.0
2024-05-02 11:40:00,198.9,199.06,198.9,199.04,1992.0,196.0482,196.2059,196.0482,196.1862,1992.0
2024-05-02 11:45:00,199.01,199.22,198.99,199.17,2115.0,196.1566,196.3636,196.1369,196.3143,2115.0
2024-05-02 11:50:00,199.15,199.37,199.15,199.19,3118.0,196.2946,196.5115,196.2946,196.3341,3118.0
2024-05-02 11:55:00,199.26,199.26,199.12,199.2,1995.0,196.4031,196.4031,196.2651,196.3439,1995.0
2024-05-02 12:00:00,199.21,199.22,199.07,199.2,1712.0,196.3538,196.3636,196.2158,196.3439,1712.0
2024-05-02 12:05:00,199.2,199.23,199.07,199.07,500.0,196.3439,196.3735,196.2158,196.2158,500.0
2024-05-02 12:10:00,199.11,199.14,199.01,199.11,2316.0,196.2552,196.2848,196.1566,196.2552,2316.0
2024-05-02 12:15:00,199.05,199.06,198.94,198.98,4607.0,196.1961,196.2059,196.0876,196.1271,4607.0
2024-05-02 12:20:00,199.01,199.31,199.0,199.28,2833.0,196.1566,196.4523,196.1468,196.4228,2833.0
2024-05-02 12:25:00,199.3,199.33,199.13,199.15,4375.0,196.4425,196.472,196.2749,196.2946,4375.0
2024-05-02 12:30:00,199.17,199.23,198.99,198.99,4600.0,196.3143,196.3735,196.1369,196.1369,4600.0
2024-05-02 12:35:00,198.93,199.07,198.79,199.05,22503.0,196.0778,196.2158,195.9398,196.1961,22503.0
2024-05-02 12:40:00,199.06,199.09,199.01,199.05,2197.0,196.2059,196.2355,196.1566,196.1961,2197.0
2024-05-02 12:45:00,199.06,199.06,199.0,199.0,809.0,196.2059,196.2059,196.1468,196.1468,809.0
2024-05-02 12:50:00,199.11,199.11,198.92,198.92,3072.0,196.2552,196.2552,196.0679,196.0679,3072.0
2024-05-02 12:55:00,198.89,198.89,198.74,198.86,2352.0,196.0384,196.0384,195.8905,196.0088,2352.0
2024-05-02 13:00:00,198.87,198.96,198.82,198.82,2808.0,196.0186,196.1074,195.9694,195.9694,2808.0
2024-05-02 13:05:00,198.83,199.14,198.83,199.12,2446.0,195.9792,196.2848,195.9792,196.2651,2446.0
2024-05-02 13:10:00,199.17,199.53,199.09,199.47,3525.0,196.3143,196.6692,196.2355,196.61,3525.0
2024-05-02 13:15:00,199.51,199.66,199.35,199.38,4780.0,196.6495,196.7973,196.4918,196.5213,4780.0
2024-05-02 13:20:00,199.35,199.58,199.35,199.55,3439.0,196.4918,196.7185,196.4918,196.6889,3439.0
2024-05-02 13:25:00,199.57,199.74,199.57,199.66,3023.0,196.7086,196.8762,196.7086,196.7973,3023.0
2024-05-02 13:30:00,199.72,199.8,199.56,199.58,1678.0,196.8565,196.9353,196.6988,196.7185,1678.0
2024-05-02 13:35:00,199.48,199.6,199.48,199.6,1407.0,196.6199,196.7382,196.6199,196.7382,1407.0
2024-05-02 13:40:00,199.59,199.69,199.59,199.69,1413.0,196.7283,196.8269,196.7283,196.8269,1413.0
2024-05-02 13:45:00,199.68,199.69,199.58,199.58,2407.0,196.817,196.8269,196.7185,196.7185,2407.0
2024-05-02 13:50:00,199.56,199.73,199.56,199.65,5360.0,196.6988,196.8663,196.6988,196.7875,5360.0
2024-05-02 13:55:00,199.65,199.72,199.65,199.72,2973.0,196.7875,196.8565,196.7875,196.8565,2973.0
2024-05-02 14:00:00,199.75,199.89,199.74,199.88,4081.0,196.886,197.024,196.8762,197.0142,4081.0
2024-05-02 14:05:00,199.84,199.86,199.65,199.69,7108.0,196.9747,196.9945,196.7875,196.8269,7108.0
2024-05-02 14:10:00,199.79,199.79,199.65,199.67,3806.0,196.9255,196.9255,196.7875,196.8072,3806.0
2024-05-02 14:15:00,199.68,199.79,199.63,199.64,4402.0,196.817,196.9255,196.7677,196.7776,4402.0
2024-05-02 14:20:00,199.64,199.7,199.63,199.67,3537.0,196.7776,196.8367,196.7677,196.8072,3537.0
2024-05-02 14:25:00,199.71,199.74,199.64,199.74,3379.0,196.8466,196.8762,196.7776,196.8762,3379.0
2024-05-02 14:30:00,199.75,199.84,199.7,199.81,3515.0,196.886,196.9747,196.8367,196.9452,3515.0
2024-05-02 14:35:00,199.81,199.82,199.71,199.72,2331.0,196.9452,196.955,196.8466,196.8565,2331.0
2024-05-02 14:40:00,199.71,199.83,199.65,199.65,3320.0,196.8466,196.9649,196.7875,196.7875,3320.0
2024-05-02 14:45:00,199.67,199.73,199.61,199.7,3933.0,196.8072,196.8663,196.748,196.8367,3933.0
2024-05-02 14:50:00,199.7,199.77,199.56,199.68,4780.0,196.8367,196.9057,196.6988,196.817,4780.0
2024-05-02 14:55:00,199.66,199.77,199.66,199.7,3862.0,196.7973,196.9057,196.7973,196.8367,3862.0
2024-05-02 15:00:00,199.71,199.75,199.46,199.5,4396.0,196.8466,196.886,196.6002,196.6396,4396.0
2024-05-02 15:05:00,199.5,199.53,199.28,199.41,5361.0,196.6396,196.6692,196.4228,196.5509,5361.0
2024-05-02 15:10:00,199.46,199.59,199.3,199.35,4940.0,196.6002,196.7283,196.4425,196.4918,4940.0
2024-05-02 15:15:00,199.32,199.44,199.32,199.34,4682.0,196.4622,196.5805,196.4622,196.4819,4682.0
2024-05-02 15:20:00,199.33,199.6,199.33,199.56,5999.0,196.472,196.7382,196.472,196.6988,5999.0
2024-05-02 15:25:00,199.48,199.52,199.36,199.36,2975.0,196.6199,196.6593,196.5016,196.5016,2975.0
2024-05-02 15:30:00,199.34,199.4,199.18,199.22,7201.0,196.4819,196.541,196.3242,196.3636,7201.0
2024-05-02 15:35:00,199.18,199.25,199.07,199.2,7756.0,196.3242,196.3932,196.2158,196.3439,7756.0
2024-05-02 15:40:00,199.22,199.24,198.95,198.98,8170.0,196.3636,196.3833,196.0975,196.1271,8170.0
2024-05-02 15:45:00,198.94,199.25,198.89,199.22,13186.0,196.0876,196.3932,196.0384,196.3636,13186.0
2024-05-02 15:50:00,199.24,199.41,199.13,199.17,19634.0,196.3833,196.5509,196.2749,196.3143,19634.0
2024-05-02 15:55:00,199.18,199.41,199.11,199.39,116828.0,196.3242,196.5509,196.2552,196.5312,116828.0
2024-05-03 09:30:00,198.79,199.39,198.49,198.49,18967.0,195.9398,196.5312,195.6441,195.6441,18967.0
2024-05-03 09:35:00,198.29,198.71,197.52,197.81,8834.0,195.447,195.8609,194.688,194.9738,8834.0
2024-05-03 09:40:00,197.81,198.01,197.59,197.91,7206.0,194.9738,195.171,194.757,195.0724,7206.0
2024-05-03 09:45:00,197.98,198.08,197.44,197.63,9323.0,195.1414,195.24,194.6091,194.7964,9323.0
2024-05-03 09:50:00,197.52,197.55,197.25,197.4,5884.0,194.688,194.7176,194.4219,194.5697,5884.0
2024-05-03 09:55:00,197.38,197.94,197.37,197.94,14733.0,194.55,195.102,194.5402,195.102,14733.0
2024-05-03 10:00:00,198.02,198.02,197.29,197.42,3850.0,195.1808,195.1808,194.4613,194.5894,3850.0
2024-05-03 10:05:00,197.4,197.52,197.1,197.1,5750.0,194.5697,194.688,194.274,194.274,5750.0
2024-05-03 10:10:00,197.24,197.35,196.72,196.9,3309.0,194.412,194.5204,193.8995,194.0769,3309.0
2024-05-03 10:15:00,197.06,197.23,197.05,197.22,3109.0,194.2346,194.4022,194.2247,194.3923,3109.0
2024-05-03 10:20:00,197.19,197.19,196.82,197.13,6927.0,194.3627,194.3627,193.998,194.3036,6927.0
2024-05-03 10:25:00,197.06,197.1,196.85,197.02,5961.0,194.2346,194.274,194.0276,194.1952,5961.0
2024-05-03 10:30:00,197.12,197.12,196.96,197.03,1335.0,194.2937,194.2937,194.136,194.205,1335.0
2024-05-03 10:35:00,196.98,197.35,196.89,197.26,2844.0,194.1557,194.5204,194.067,194.4317,2844.0
2024-05-03 10:40:00,197.32,197.5,197.19,197.5,2418.0,194.4909,194.6683,194.3627,194.6683,2418.0
2024-05-03 10:45:00,197.61,197.61,197.2,197.25,3360.0,194.7767,194.7767,194.3726,194.4219,3360.0
2024-05-03 10:50:00,197.22,197.3,196.86,196.88,7112.0,194.3923,194.4712,194.0375,194.0572,7112.0
2024-05-03 10:55:00,196.93,197.19,196.93,197.04,2538.0,194.1065,194.3627,194.1065,194.2149,2538.0
2024-05-03 11:00:00,197.06,197.26,197.03,197.26,1854.0,194.2346,194.4317,194.205,194.4317,1854.0
2024-05-03 11:05:00,197.22,197.36,197.19,197.28,3490.0,194.3923,194.5303,194.3627,194.4514,3490.0
2024-05-03 11:10:00,197.32,197.55,197.26,197.55,1709.0,194.4909,194.7176,194.4317,194.7176,1709.0
2024-05-03 11:15:00,197.47,197.69,197.47,197.59,2836.0,194.6387,194.8556,194.6387,194.757,2836.0
2024-05-03 11:20:00,197.63,197.67,197.51,197.53,5190.0,194.7964,194.8358,194.6781,194.6979,5190.0
2024-05-03 11:25:00,197.51,197.52,197.28,197.35,3336.0,194.6781,194.688,194.4514,194.5204,3336.0
2024-05-03 11:30:00,197.42,197.76,197.42,197.73,6121.0,194.5894,194.9246,194.5894,194.895,6121.0
2024-05-03 11:35:00,197.71,197.87,197.69,197.72,6083.0,194.8753,195.033,194.8556,194.8851,6083.0
2024-05-03 11:40:00,197.84,198.0,197.84,197.89,4578.0,195.0034,195.1611,195.0034,195.0527,4578.0
2024-05-03 11:45:00,197.94,198.03,197.93,197.98,2040.0,195.102,195.1907,195.0921,195.1414,2040.0
2024-05-03 11:50:00,198.06,198.19,198.05,198.18,1858.0,195.2203,195.3484,195.2104,195.3385,1858.0
2024-05-03 11:55:00,198.23,198.39,198.23,198.27,3384.0,195.3878,195.5455,195.3878,195.4272,3384.0
2024-05-03 12:00:00,198.24,198.44,198.24,198.31,3210.0,195.3977,195.5948,195.3977,195.4667,3210.0
2024-05-03 12:05:00,198.38,198.54,198.36,198.52,2560.0,195.5357,195.6934,195.516,195.6737,2560.0
2024-05-03 12:10:00,198.57,198.6,198.48,198.52,2055.0,195.7229,195.7525,195.6342,195.6737,2055.0
2024-05-03 12:15:00,198.61,198.71,198.6,198.71,3260.0,195.7624,195.8609,195.7525,195.8609,3260.0
2024-05-03 12:20:00,198.64,198.84,198.62,198.78,3105.0,195.7919,195.9891,195.7722,195.9299,3105.0
2024-05-03 12:25:00,198.77,198.89,198.75,198.75,1462.0,195.9201,196.0384,195.9004,195.9004,1462.0
2024-05-03 12:30:00,198.78,198.81,198.61,198.61,4224.0,195.9299,195.9595,195.7624,195.7624,4224.0
2024-05-03 12:35:00,198.65,198.69,198.54,198.68,2006.0,195.8018,195.8412,195.6934,195.8314,2006.0
2024-05-03 12:40:00,198.68,198.78,198.64,198.75,6186.0,195.8314,195.9299,195.7919,195.9004,6186.0
2024-05-03 12:45:00,198.71,198.82,198.64,198.66,1836.0,195.8609,195.9694,195.7919,195.8117,1836.0
2024-05-03 12:50:00,198.7,198.7,198.49,198.54,1943.0,195.8511,195.8511,195.6441,195.6934,1943.0
2024-05-03 12:55:00,198.48,198.48,198.36,198.44,2542.0,195.6342,195.6342,195.516,195.5948,2542.0
2024-05-03 13:00:00,198.47,198.47,198.26,198.3,5288.0,195.6244,195.6244,195.4174,195.4568,5288.0
2024-05-03 13:05:00,198.29,198.49,198.23,198.39,5861.0,195.447,195.6441,195.3878,195.5455,5861.0
2024-05-03 13:10:00,198.37,198.52,198.36,198.52,2902.0,195.5258,195.6737,195.516,195.6737,2902.0
2024-05-03 13:15:00,198.52,198.63,198.49,198.49,4249.0,195.6737,195.7821,195.6441,195.6441,4249.0
2024-05-03 13:20:00,198.49,198.54,198.43,198.54,4147.0,195.6441,195.6934,195.585,195.6934,4147.0
2024-05-03 13:25:00,198.53,198.62,198.49,198.58,2625.0,195.6835,195.7722,195.6441,195.7328,2625.0
2024-05-03 13:30:00,198.62,198.9,198.62,198.9,1176.0,195.7722,196.0482,195.7722,196.0482,1176.0
2024-05-03 13:35:00,198.94,199.1,198.91,199.05,1871.0,196.0876,196.2453,196.0581,196.1961,1871.0
2024-05-03 13:40:00,199.1,199.16,199.07,199.1,1439.0,196.2453,196.3045,196.2158,196.2453,1439.0
2024-05-03 13:45:00,199.07,199.29,199.07,199.24,4442.0,196.2158,196.4326,196.2158,196.3833,4442.0
2024-05-03 13:50:00,199.2,199.32,199.2,199.28,3549.0,196.3439,196.4622,196.3439,196.4228,3549.0
2024-05-03 13:55:00,199.25,199.39,199.25,199.32,2077.0,196.3932,196.5312,196.3932,196.4622,2077.0
2024-05-03 14:00:00,199.39,199.45,199.28,199.31,3055.0,196.5312,196.5903,196.4228,196.4523,3055.0
2024-05-03 14:05:00,199.28,199.39,199.26,199.39,2601.0,196.4228,196.5312,196.4031,196.5312,2601.0
2024-05-03 14:10:00,199.38,199.4,199.11,199.18,4802.0,196.5213,196.541,196.2552,196.3242,4802.0
2024-05-03 14:15:00,199.21,199.29,199.18,199.28,3015.0,196.3538,196.4326,196.3242,196.4228,3015.0
2024-05-03 14:20:00,199.25,199.32,199.24,199.3,1896.0,196.3932,196.4622,196.3833,196.4425,1896.0
2024-05-03 14:25:00,199.33,199.36,199.29,199.3,3790.0,196.472,196.5016,196.4326,196.4425,3790.0
2024-05-03 14:30:00,199.32,199.39,199.31,199.34,2434.0,196.4622,196.5312,196.4523,196.4819,2434.0
2024-05-03 14:35:00,199.39,199.4,199.24,199.26,3296.0,196.5312,196.541,196.3833,196.4031,3296.0
2024-05-03 14:40:00,199.26,199.47,199.2,199.42,5605.0,196.4031,196.61,196.3439,196.5608,5605.0
2024-05-03 14:45:00,199.42,199.42,199.31,199.31,3097.0,196.5608,196.5608,196.4523,196.4523,3097.0
2024-05-03 14:50:00,199.32,199.52,199.3,199.44,8534.0,196.4622,196.6593,196.4425,196.5805,8534.0
2024-05-03 14:55:00,199.39,199.51,199.35,199.49,2689.0,196.5312,196.6495,196.4918,196.6298,2689.0
2024-05-03 15:00:00,199.47,199.57,199.41,199.57,4310.0,196.61,196.7086,196.5509,196.7086,4310.0
2024-05-03 15:05:00,199.59,199.65,199.51,199.53,3875.0,196.7283,196.7875,196.6495,196.6692,3875.0
2024-05-03 15:10:00,199.62,199.62,199.43,199.53,6431.0,196.7579,196.7579,196.5706,196.6692,6431.0
2024-05-03 15:15:00,199.53,199.59,199.45,199.56,3870.0,196.6692,196.7283,196.5903,196.6988,3870.0
2024-05-03 15:20:00,199.55,199.62,199.52,199.55,3377.0,196.6889,196.7579,196.6593,196.6889,3377.0
2024-05-03 15:25:00,199.52,199.66,199.52,199.61,3481.0,196.6593,196.7973,196.6593,196.748,3481.0
2024-05-03 15:30:00,199.59,199.6,199.41,199.49,4466.0,196.7283,196.7382,196.5509,196.6298,4466.0
2024-05-03 15:35:00,199.47,199.84,199.45,199.69,11119.0,196.61,196.9747,196.5903,196.8269,11119.0
2024-05-03 15:40:00,199.68,199.71,199.45,199.46,5393.0,196.817,196.8466,196.5903,196.6002,5393.0
2024-05-03 15:45:00,199.45,199.46,199.19,199.22,9139.0,196.5903,196.6002,196.3341,196.3636,9139.0
2024-05-03 15:50:00,199.13,199.53,199.13,199.4,17980.0,196.2749,196.6692,196.2749,196.541,17980.0
2024-05-03 15:55:00,199.34,199.39,199.22,199.28,33550.0,196.4819,196.5312,196.3636,196.4228,33550.0
2024-05-06 09:30:00,200.05,200.07,200.05,200.06,8800.0,197.1817,197.2014,197.1817,197.1916,8800.0
2024-05-06 09:35:00,200.13,200.65,200.0,200.65,2491.0,197.2606,197.7731,197.1324,197.7731,2491.0
2024-05-06 09:40:00,200.64,200.65,200.17,200.17,2924.0,197.7633,197.7731,197.3,197.3,2924.0
2024-05-06 09:45:00,200.14,200.64,200.11,200.14,4010.0,197.2704,197.7633,197.2409,197.2704,4010.0
2024-05-06 09:50:00,200.19,200.19,199.89,199.94,1085.0,197.3197,197.3197,197.024,197.0733,1085.0
2024-05-06 09:55:00,199.89,199.99,199.69,199.81,5557.0,197.024,197.1226,196.8269,196.9452,5557.0
2024-05-06 10:00:00,199.87,200.09,199.76,200.09,4664.0,197.0043,197.2212,196.8959,197.2212,4664.0
2024-05-06 10:05:00,200.01,200.3,200.01,200.3,4526.0,197.1423,197.4281,197.1423,197.4281,4526.0
2024-05-06 10:10:00,200.11,200.3,200.1,200.22,2811.0,197.2409,197.4281,197.231,197.3493,2811.0
2024-05-06 10:15:00,200.26,200.43,200.19,200.33,5767.0,197.3887,197.5563,197.3197,197.4577,5767.0
2024-05-06 10:20:00,200.31,200.43,200.28,200.43,4011.0,197.438,197.5563,197.4084,197.5563,4011.0
2024-05-06 10:25:00,200.44,200.72,200.43,200.63,3913.0,197.5661,197.8421,197.5563,197.7534,3913.0
2024-05-06 10:30:00,200.63,200.68,200.42,200.48,3341.0,197.7534,197.8027,197.5464,197.6056,3341.0
2024-05-06 10:35:00,200.47,200.7,200.47,200.58,3595.0,197.5957,197.8224,197.5957,197.7041,3595.0
2024-05-06 10:40:00,200.62,200.72,200.6,200.6,1805.0,197.7436,197.8421,197.7238,197.7238,1805.0
2024-05-06 10:45:00,200.66,200.68,200.61,200.68,1127.0,197.783,197.8027,197.7337,197.8027,1127.0
2024-05-06 10:50:00,200.69,200.83,200.68,200.74,2962.0,197.8125,197.9505,197.8027,197.8618,2962.0
2024-05-06 10:55:00,200.84,201.0,200.81,200.88,1614.0,197.9604,198.1181,197.9308,197.9998,1614.0
2024-05-06 11:00:00,200.86,200.94,200.71,200.79,3369.0,197.9801,198.059,197.8323,197.9111,3369.0
2024-05-06 11:05:00,200.71,200.91,200.7,200.91,1206.0,197.8323,198.0294,197.8224,198.0294,1206.0
2024-05-06 11:10:00,200.9,200.9,200.8,200.87,3817.0,198.0195,198.0195,197.921,197.99,3817.0
2024-05-06 11:15:00,200.82,200.83,200.68,200.77,1889.0,197.9407,197.9505,197.8027,197.8914,1889.0
2024-05-06 11:20:00,200.77,200.77,200.7,200.72,2110.0,197.8914,197.8914,197.8224,197.8421,2110.0
2024-05-06 11:25:00,200.72,200.74,200.64,200.66,5284.0,197.8421,197.8618,197.7633,197.783,5284.0
2024-05-06 11:30:00,200.64,200.72,200.53,200.61,2411.0,197.7633,197.8421,197.6548,197.7337,2411.0
2024-05-06 11:35:00,200.55,200.6,200.49,200.56,1297.0,197.6746,197.7238,197.6154,197.6844,1297.0
2024-05-06 11:40:00,200.58,200.58,200.46,200.52,2829.0,197.7041,197.7041,197.5858,197.645,2829.0
2024-05-06 11:45:00,200.53,200.65,200.49,200.61,3239.0,197.6548,197.7731,197.6154,197.7337,3239.0
2024-05-06 11:50:00,200.64,200.68,200.62,200.65,3588.0,197.7633,197.8027,197.7436,197.7731,3588.0
2024-05-06 11:55:00,200.67,200.77,200.65,200.65,3155.0,197.7928,197.8914,197.7731,197.7731,3155.0
2024-05-06 12:00:00,200.62,200.62,200.48,200.48,2950.0,197.7436,197.7436,197.6056,197.6056,2950.0
2024-05-06 12:05:00,200.42,200.49,200.42,200.48,2333.0,197.5464,197.6154,197.5464,197.6056,2333.0
2024-05-06 12:10:00,200.49,200.54,200.38,200.4,2830.0,197.6154,197.6647,197.507,197.5267,2830.0
2024-05-06 12:15:00,200.44,200.5,200.4,200.47,2857.0,197.5661,197.6253,197.5267,197.5957,2857.0
2024-05-06 12:20:00,200.45,200.46,200.35,200.43,11028.0,197.576,197.5858,197.4774,197.5563,11028.0
2024-05-06 12:25:00,200.38,200.48,200.37,200.48,2949.0,197.507,197.6056,197.4971,197.6056,2949.0
2024-05-06 12:30:00,200.55,200.73,200.51,200.68,3448.0,197.6746,197.852,197.6351,197.8027,3448.0
2024-05-06 12:35:00,200.75,200.77,200.68,200.74,2587.0,197.8717,197.8914,197.8027,197.8618,2587.0
2024-05-06 12:40:00,200.72,200.78,200.7,200.7,6933.0,197.8421,197.9013,197.8224,197.8224,6933.0
2024-05-06 12:45:00,200.7,200.74,200.62,200.73,7862.0,197.8224,197.8618,197.7436,197.852,7862.0
2024-05-06 12:50:00,200.76,200.8,200.7,200.77,6714.0,197.8815,197.921,197.8224,197.8914,6714.0
2024-05-06 12:55:00,200.75,200.91,200.74,200.9,4791.0,197.8717,198.0294,197.8618,198.0195,4791.0
2024-05-06 13:00:00,200.92,201.07,200.89,201.05,3903.0,198.0393,198.1871,198.0097,198.1674,3903.0
2024-05-06 13:05:00,201.03,201.06,200.95,201.02,3131.0,198.1477,198.1772,198.0688,198.1378,3131.0
2024-05-06 13:10:00,200.99,201.04,200.96,200.99,2616.0,198.1082,198.1575,198.0787,198.1082,2616.0
2024-05-06 13:15:00,200.94,200.95,200.83,200.84,3545.0,198.059,198.0688,197.9505,197.9604,3545.0
2024-05-06 13:20:00,200.85,201.03,200.85,200.98,3038.0,197.9703,198.1477,197.9703,198.0984,3038.0
2024-05-06 13:25:00,201.0,201.13,200.94,201.05,3042.0,198.1181,198.2462,198.059,198.1674,3042.0
2024-05-06 13:30:00,201.11,201.2,201.07,201.13,2370.0,198.2265,198.3152,198.1871,198.2462,2370.0
2024-05-06 13:35:00,201.1,201.14,201.09,201.1,1593.0,198.2167,198.2561,198.2068,198.2167,1593.0
2024-05-06 13:40:00,201.11,201.13,201.06,201.11,1749.0,198.2265,198.2462,198.1772,198.2265,1749.0
2024-05-06 13:45:00,201.1,201.12,200.92,200.93,3249.0,198.2167,198.2364,198.0393,198.0491,3249.0
2024-05-06 13:50:00,200.95,201.1,200.95,201.06,2660.0,198.0688,198.2167,198.0688,198.1772,2660.0
2024-05-06 13:55:00,201.07,201.07,200.98,200.98,3789.0,198.1871,198.1871,198.0984,198.0984,3789.0
2024-05-06 14:00:00,200.95,200.99,200.91,200.96,3009.0,198.0688,198.1082,198.0294,198.0787,3009.0
2024-05-06 14:05:00,201.01,201.01,200.92,200.99,1816.0,198.128,198.128,198.0393,198.1082,1816.0
2024-05-06 14:10:00,201.04,201.18,200.99,200.99,7239.0,198.1575,198.2955,198.1082,198.1082,7239.0
2024-05-06 14:15:00,201.01,201.06,201.01,201.01,1712.0,198.128,198.1772,198.128,198.128,1712.0
2024-05-06 14:20:00,201.06,201.08,201.01,201.07,2488.0,198.1772,198.197,198.128,198.1871,2488.0
2024-05-06 14:25:00,201.1,201.27,201.07,201.13,3084.0,198.2167,198.3842,198.1871,198.2462,3084.0
2024-05-06 14:30:00,201.13,201.17,201.06,201.1,2321.0,198.2462,198.2857,198.1772,198.2167,2321.0
2024-05-06 14:35:00,201.07,201.07,200.93,200.97,1909.0,198.1871,198.1871,198.0491,198.0885,1909.0
2024-05-06 14:40:00,201.06,201.06,200.98,200.99,1460.0,198.1772,198.1772,198.0984,198.1082,1460.0
2024-05-06 14:45:00,201.0,201.08,201.0,201.03,2572.0,198.1181,198.197,198.1181,198.1477,2572.0
2024-05-06 14:50:00,201.03,201.04,200.91,200.93,2525.0,198.1477,198.1575,198.0294,198.0491,2525.0
2024-05-06 14:55:00,200.98,200.98,200.86,200.86,1329.0,198.0984,198.0984,197.9801,197.9801,1329.0
2024-05-06 15:00:00,200.9,201.03,200.88,201.03,2580.0,198.0195,198.1477,197.9998,198.1477,2580.0
2024-05-06 15:05:00,201.03,201.04,200.87,200.9,4286.0,198.1477,198.1575,197.99,198.0195,4286.0
2024-05-06 15:10:00,200.93,200.96,200.8,200.81,3614.0,198.0491,198.0787,197.921,197.9308,3614.0
2024-05-06 15:15:00,200.78,200.89,200.69,200.88,5150.0,197.9013,198.0097,197.8125,197.9998,5150.0
2024-05-06 15:20:00,200.88,200.98,200.86,200.98,3651.0,197.9998,198.0984,197.9801,198.0984,3651.0
2024-05-06 15:25:00,200.98,201.03,200.89,200.89,3319.0,198.0984,198.1477,198.0097,198.0097,3319.0
2024-05-06 15:30:00,200.85,201.03,200.84,200.95,3893.0,197.9703,198.1477,197.9604,198.0688,3893.0
2024-05-06 15:35:00,200.95,201.04,200.93,201.02,5613.0,198.0688,198.1575,198.0491,198.1378,5613.0
2024-05-06 15:40:00,201.03,201.19,201.01,201.14,3913.0,198.1477,198.3054,198.128,198.2561,3913.0
2024-05-06 15:45:00,201.14,201.33,201.07,201.31,9632.0,198.2561,198.4434,198.1871,198.4237,9632.0
2024-05-06 15:50:00,201.26,201.42,201.14,201.4,18290.0,198.3744,198.5321,198.2561,198.5124,18290.0
2024-05-06 15:55:00,201.37,201.53,201.22,201.52,61276.0,198.4828,198.6405,198.335,198.6306,61276.0
2024-05-07 09:30:00,202.21,202.6,201.94,201.94,21007.0,199.3108,199.6952,199.0446,199.0446,21007.0
2024-05-07 09:35:00,201.73,202.23,201.73,202.23,1763.0,198.8376,199.3305,198.8376,199.3305,1763.0
2024-05-07 09:40:00,202.24,202.25,201.67,201.8,12937.0,199.3403,199.3502,198.7785,198.9066,12937.0
2024-05-07 09:45:00,201.77,201.77,201.63,201.76,830.0,198.8771,198.8771,198.7391,198.8672,830.0
2024-05-07 09:50:00,201.78,202.05,201.78,201.78,4353.0,198.8869,199.1531,198.8869,198.8869,4353.0
2024-05-07 09:55:00,201.8,201.99,201.56,201.65,7771.0,198.9066,199.0939,198.6701,198.7588,7771.0
2024-05-07 10:00:00,201.82,202.09,201.76,201.79,3209.0,198.9263,199.1925,198.8672,198.8968,3209.0
2024-05-07 10:05:00,201.74,201.74,201.61,201.63,4074.0,198.8475,198.8475,198.7194,198.7391,4074.0
2024-05-07 10:10:00,201.52,201.6,201.5,201.51,1007.0,198.6306,198.7095,198.6109,198.6208,1007.0
2024-05-07 10:15:00,201.51,201.51,201.34,201.36,939.0,198.6208,198.6208,198.4532,198.4729,939.0
2024-05-07 10:20:00,201.42,201.62,201.42,201.56,3347.0,198.5321,198.7292,198.5321,198.6701,3347.0
2024-05-07 10:25:00,201.59,201.75,201.59,201.75,2197.0,198.6996,198.8574,198.6996,198.8574,2197.0
2024-05-07 10:30:00,201.73,201.9,201.73,201.75,3615.0,198.8376,199.0052,198.8376,198.8574,3615.0
2024-05-07 10:35:00,201.72,201.78,201.69,201.74,2083.0,198.8278,198.8869,198.7982,198.8475,2083.0
2024-05-07 10:40:00,201.7,201.7,201.57,201.63,1293.0,198.8081,198.8081,198.6799,198.7391,1293.0
2024-05-07 10:45:00,201.67,201.79,201.63,201.77,10244.0,198.7785,198.8968,198.7391,198.8771,10244.0
2024-05-07 10:50:00,201.79,201.81,201.66,201.74,3111.0,198.8968,198.9165,198.7686,198.8475,3111.0
2024-05-07 10:55:00,201.84,202.0,201.81,201.97,2355.0,198.9461,199.1038,198.9165,199.0742,2355.0
2024-05-07 11:00:00,201.96,202.05,201.96,201.98,1933.0,199.0643,199.1531,199.0643,199.0841,1933.0
2024-05-07 11:05:00,201.97,202.0,201.97,201.99,1000.0,199.0742,199.1038,199.0742,199.0939,1000.0
2024-05-07 11:10:00,202.02,202.11,201.98,202.05,2714.0,199.1235,199.2122,199.0841,199.1531,2714.0
2024-05-07 11:15:00,202.09,202.17,202.06,202.13,1220.0,199.1925,199.2713,199.1629,199.2319,1220.0
2024-05-07 11:20:00,202.1,202.1,201.99,201.99,1181.0,199.2023,199.2023,199.0939,199.0939,1181.0
2024-05-07 11:25:00,202.09,202.24,202.02,202.17,3627.0,199.1925,199.3403,199.1235,199.2713,3627.0
2024-05-07 11:30:00,202.19,202.29,202.14,202.15,772.0,199.291,199.3896,199.2418,199.2516,772.0
2024-05-07 11:35:00,202.14,202.23,202.08,202.23,1380.0,199.2418,199.3305,199.1826,199.3305,1380.0
2024-05-07 11:40:00,202.23,202.32,202.23,202.31,844.0,199.3305,199.4192,199.3305,199.4093,844.0
2024-05-07 11:45:00,202.3,202.3,202.14,202.23,924.0,199.3995,199.3995,199.2418,199.3305,924.0
2024-05-07 11:50:00,202.26,202.3,202.22,202.23,1419.0,199.36,199.3995,199.3206,199.3305,1419.0
2024-05-07 11:55:00,202.22,202.29,202.19,202.29,1278.0,199.3206,199.3896,199.291,199.3896,1278.0
2024-05-07 12:00:00,202.21,202.21,202.15,202.16,3018.0,199.3108,199.3108,199.2516,199.2615,3018.0
2024-05-07 12:05:00,202.17,202.17,202.1,202.14,1243.0,199.2713,199.2713,199.2023,199.2418,1243.0
2024-05-07 12:10:00,202.14,202.14,202.05,202.08,1968.0,199.2418,199.2418,199.1531,199.1826,1968.0
2024-05-07 12:15:00,202.08,202.15,202.08,202.15,6226.0,199.1826,199.2516,199.1826,199.2516,6226.0
2024-05-07 12:20:00,202.21,202.38,202.21,202.38,1888.0,199.3108,199.4783,199.3108,199.4783,1888.0
2024-05-07 12:25:00,202.38,202.41,202.37,202.41,1107.0,199.4783,199.5079,199.4685,199.5079,1107.0
2024-05-07 12:30:00,202.39,202.43,202.34,202.42,2560.0,199.4882,199.5276,199.4389,199.5177,2560.0
2024-05-07 12:35:00,202.33,202.42,202.33,202.38,4016.0,199.429,199.5177,199.429,199.4783,4016.0
2024-05-07 12:40:00,202.4,202.44,202.35,202.38,8406.0,199.498,199.5375,199.4487,199.4783,8406.0
2024-05-07 12:45:00,202.41,202.49,202.35,202.49,2299.0,199.5079,199.5867,199.4487,199.5867,2299.0
2024-05-07 12:50:00,202.42,202.5,202.4,202.5,1094.0,199.5177,199.5966,199.498,199.5966,1094.0
2024-05-07 12:55:00,202.53,202.64,202.52,202.6,601.0,199.6262,199.7346,199.6163,199.6952,601.0
2024-05-07 13:00:00,202.69,202.69,202.59,202.66,1337.0,199.7839,199.7839,199.6853,199.7543,1337.0
2024-05-07 13:05:00,202.64,202.64,202.55,202.56,1454.0,199.7346,199.7346,199.6459,199.6557,1454.0
2024-05-07 13:10:00,202.58,202.59,202.57,202.58,1000.0,199.6755,199.6853,199.6656,199.6755,1000.0
2024-05-07 13:15:00,202.57,202.6,202.56,202.57,1360.0,199.6656,199.6952,199.6557,199.6656,1360.0
2024-05-07 13:20:00,202.59,202.71,202.59,202.68,2663.0,199.6853,199.8036,199.6853,199.774,2663.0
2024-05-07 13:25:00,202.65,202.76,202.62,202.76,1000.0,199.7444,199.8529,199.7149,199.8529,1000.0
2024-05-07 13:30:00,202.8,202.82,202.62,202.62,1709.0,199.8923,199.912,199.7149,199.7149,1709.0
2024-05-07 13:35:00,202.66,202.67,202.57,202.57,900.0,199.7543,199.7642,199.6656,199.6656,900.0
2024-05-07 13:40:00,202.58,202.58,202.49,202.54,2800.0,199.6755,199.6755,199.5867,199.636,2800.0
2024-05-07 13:45:00,202.58,202.58,202.38,202.38,789.0,199.6755,199.6755,199.4783,199.4783,789.0
2024-05-07 13:50:00,202.36,202.58,202.36,202.53,4999.0,199.4586,199.6755,199.4586,199.6262,4999.0
2024-05-07 13:55:00,202.53,202.56,202.43,202.51,6444.0,199.6262,199.6557,199.5276,199.6065,6444.0
2024-05-07 14:00:00,202.49,202.59,202.49,202.59,1382.0,199.5867,199.6853,199.5867,199.6853,1382.0
2024-05-07 14:05:00,202.63,202.72,202.6,202.72,3848.0,199.7247,199.8134,199.6952,199.8134,3848.0
2024-05-07 14:10:00,202.76,202.77,202.67,202.74,2498.0,199.8529,199.8627,199.7642,199.8332,2498.0
2024-05-07 14:15:00,202.59,202.63,202.54,202.54,1465.0,199.6853,199.7247,199.636,199.636,1465.0
2024-05-07 14:20:00,202.57,202.59,202.53,202.58,1211.0,199.6656,199.6853,199.6262,199.6755,1211.0
2024-05-07 14:25:00,202.61,202.68,202.6,202.63,1516.0,199.705,199.774,199.6952,199.7247,1516.0
2024-05-07 14:30:00,202.63,202.75,202.6,202.75,3768.0,199.7247,199.843,199.6952,199.843,3768.0
2024-05-07 14:35:00,202.73,202.88,202.73,202.84,4516.0,199.8233,199.9712,199.8233,199.9317,4516.0
2024-05-07 14:40:00,202.89,202.98,202.84,202.88,4535.0,199.981,200.0697,199.9317,199.9712,4535.0
2024-05-07 14:45:00,202.89,202.93,202.85,202.88,1762.0,199.981,200.0204,199.9416,199.9712,1762.0
2024-05-07 14:50:00,202.88,202.93,202.8,202.93,3902.0,199.9712,200.0204,199.8923,200.0204,3902.0
2024-05-07 14:55:00,202.87,202.93,202.82,202.89,4135.0,199.9613,200.0204,199.912,199.981,4135.0
2024-05-07 15:00:00,202.89,202.93,202.86,202.89,3369.0,199.981,200.0204,199.9514,199.981,3369.0
2024-05-07 15:05:00,202.85,202.92,202.85,202.86,1246.0,199.9416,200.0106,199.9416,199.9514,1246.0
2024-05-07 15:10:00,202.85,203.0,202.82,202.94,8831.0,199.9416,200.0894,199.912,200.0303,8831.0
2024-05-07 15:15:00,202.96,203.0,202.93,202.99,12583.0,200.05,200.0894,200.0204,200.0796,12583.0
2024-05-07 15:20:00,202.99,203.34,202.99,203.26,47778.0,200.0796,200.4246,200.0796,200.3457,47778.0
2024-05-07 15:25:00,203.22,203.3,203.07,203.21,5152.0,200.3063,200.3851,200.1584,200.2964,5152.0
2024-05-07 15:30:00,203.23,203.27,203.14,203.14,3037.0,200.3161,200.3556,200.2274,200.2274,3037.0
2024-05-07 15:35:00,203.16,203.28,203.16,203.27,2163.0,200.2471,200.3654,200.2471,200.3556,2163.0
2024-05-07 15:40:00,203.32,203.36,203.26,203.27,5158.0,200.4048,200.4443,200.3457,200.3556,5158.0
2024-05-07 15:45:00,203.31,203.48,203.3,203.48,4957.0,200.395,200.5625,200.3851,200.5625,4957.0
2024-05-07 15:50:00,203.5,203.72,203.47,203.66,12412.0,200.5823,200.7991,200.5527,200.74,12412.0
2024-05-07 15:55:00,203.7,203.82,203.46,203.65,58128.0,200.7794,200.8977,200.5428,200.7301,58128.0
2024-05-08 09:30:00,204.44,205.0,203.24,204.06,16258.0,201.5088,202.0608,200.326,201.1342,16258.0
2024-05-08 09:35:00,204.05,204.8,203.92,204.45,8085.0,201.1244,201.8636,200.9962,201.5186,8085.0
2024-05-08 09:40:00,204.06,204.12,203.78,203.94,5769.0,201.1342,201.1934,200.8582,201.016,5769.0
2024-05-08 09:45:00,204.13,204.51,203.95,204.06,6153.0,201.2032,201.5778,201.0258,201.1342,6153.0
2024-05-08 09:50:00,204.11,204.2,203.97,204.2,2200.0,201.1835,201.2722,201.0455,201.2722,2200.0
2024-05-08 09:55:00,204.03,204.06,203.73,203.89,9119.0,201.1047,201.1342,200.809,200.9667,9119.0
2024-05-08 10:00:00,203.85,204.04,203.75,203.84,2449.0,200.9272,201.1145,200.8287,200.9174,2449.0
2024-05-08 10:05:00,203.71,203.78,203.45,203.46,3100.0,200.7892,200.8582,200.533,200.5428,3100.0
2024-05-08 10:10:00,203.47,203.57,203.44,203.54,4396.0,200.5527,200.6513,200.5231,200.6217,4396.0
2024-05-08 10:15:00,203.48,203.62,203.32,203.37,2983.0,200.5625,200.7005,200.4048,200.4541,2983.0
2024-05-08 10:20:00,203.41,203.87,203.41,203.72,13350.0,200.4936,200.947,200.4936,200.7991,13350.0
2024-05-08 10:25:00,203.76,203.82,203.69,203.77,2427.0,200.8385,200.8977,200.7695,200.8484,2427.0
2024-05-08 10:30:00,203.69,203.9,203.63,203.86,3189.0,200.7695,200.9765,200.7104,200.9371,3189.0
2024-05-08 10:35:00,203.83,203.9,203.77,203.77,2367.0,200.9075,200.9765,200.8484,200.8484,2367.0
2024-05-08 10:40:00,203.77,203.83,203.76,203.76,826.0,200.8484,200.9075,200.8385,200.8385,826.0
2024-05-08 10:45:00,203.8,203.9,203.73,203.9,2151.0,200.878,200.9765,200.809,200.9765,2151.0
2024-05-08 10:50:00,203.9,204.12,203.88,204.1,4976.0,200.9765,201.1934,200.9568,201.1737,4976.0
2024-05-08 10:55:00,204.11,204.18,204.08,204.09,1356.0,201.1835,201.2525,201.1539,201.1638,1356.0
2024-05-08 11:00:00,204.13,204.23,204.04,204.11,5459.0,201.2032,201.3018,201.1145,201.1835,5459.0
2024-05-08 11:05:00,204.1,204.43,204.08,204.41,4705.0,201.1737,201.4989,201.1539,201.4792,4705.0
2024-05-08 11:10:00,204.27,204.38,204.25,204.25,1435.0,201.3412,201.4496,201.3215,201.3215,1435.0
2024-05-08 11:15:00,204.21,204.36,204.1,204.36,1903.0,201.2821,201.4299,201.1737,201.4299,1903.0
2024-05-08 11:20:00,204.33,204.54,204.27,204.54,1414.0,201.4004,201.6073,201.3412,201.6073,1414.0
2024-05-08 11:25:00,204.48,204.48,204.23,204.24,1495.0,201.5482,201.5482,201.3018,201.3117,1495.0
2024-05-08 11:30:00,204.35,204.35,204.11,204.12,1364.0,201.4201,201.4201,201.1835,201.1934,1364.0
2024-05-08 11:35:00,204.18,204.24,204.1,204.21,2174.0,201.2525,201.3117,201.1737,201.2821,2174.0
2024-05-08 11:40:00,204.16,204.27,204.12,204.22,2691.0,201.2328,201.3412,201.1934,201.2919,2691.0
2024-05-08 11:45:00,204.21,204.21,204.21,204.21,207.0,201.2821,201.2821,201.2821,201.2821,207.0
2024-05-08 11:50:00,204.28,204.28,204.08,204.17,2428.0,201.3511,201.3511,201.1539,201.2427,2428.0
2024-05-08 11:55:00,204.15,204.23,204.12,204.23,1927.0,201.2229,201.3018,201.1934,201.3018,1927.0
2024-05-08 12:00:00,204.23,204.29,204.21,204.28,1768.0,201.3018,201.3609,201.2821,201.3511,1768.0
2024-05-08 12:05:00,204.27,204.44,204.21,204.4,5459.0,201.3412,201.5088,201.2821,201.4694,5459.0
2024-05-08 12:10:00,204.4,204.42,204.27,204.32,5268.0,201.4694,201.4891,201.3412,201.3905,5268.0
2024-05-08 12:15:00,204.28,204.29,204.19,204.19,1128.0,201.3511,201.3609,201.2624,201.2624,1128.0
2024-05-08 12:20:00,204.16,204.16,204.03,204.07,1102.0,201.2328,201.2328,201.1047,201.1441,1102.0
2024-05-08 12:25:00,204.12,204.19,204.1,204.14,1900.0,201.1934,201.2624,201.1737,201.2131,1900.0
2024-05-08 12:30:00,204.17,204.17,203.92,203.98,3260.0,201.2427,201.2427,200.9962,201.0554,3260.0
2024-05-08 12:35:00,203.83,203.89,203.76,203.86,4248.0,200.9075,200.9667,200.8385,200.9371,4248.0
2024-05-08 12:40:00,203.92,203.96,203.91,203.95,1165.0,200.9962,201.0357,200.9864,201.0258,1165.0
2024-05-08 12:45:00,203.91,204.0,203.91,203.92,1497.0,200.9864,201.0751,200.9864,200.9962,1497.0
2024-05-08 12:50:00,203.93,204.01,203.93,203.97,1162.0,201.0061,201.0849,201.0061,201.0455,1162.0
2024-05-08 12:55:00,203.98,203.98,203.94,203.94,400.0,201.0554,201.0554,201.016,201.016,400.0
2024-05-08 13:00:00,203.94,204.02,203.79,204.0,4488.0,201.016,201.0948,200.8681,201.0751,4488.0
2024-05-08 13:05:00,203.99,203.99,203.94,203.94,897.0,201.0652,201.0652,201.016,201.016,897.0
2024-05-08 13:10:00,203.91,203.97,203.86,203.92,1578.0,200.9864,201.0455,200.9371,200.9962,1578.0
2024-05-08 13:15:00,203.96,204.0,203.95,203.95,904.0,201.0357,201.0751,201.0258,201.0258,904.0
2024-05-08 13:20:00,203.89,203.95,203.77,203.81,1408.0,200.9667,201.0258,200.8484,200.8878,1408.0
2024-05-08 13:25:00,203.81,203.81,203.81,203.81,0.0,200.8878,200.8878,200.8878,200.8878,0.0
2024-05-08 13:30:00,203.84,203.88,203.72,203.74,1316.0,200.9174,200.9568,200.7991,200.8188,1316.0
2024-05-08 13:35:00,203.78,203.79,203.76,203.79,400.0,200.8582,200.8681,200.8385,200.8681,400.0
2024-05-08 13:40:00,203.74,203.84,203.74,203.78,932.0,200.8188,200.9174,200.8188,200.8582,932.0
2024-05-08 13:45:00,203.8,203.86,203.77,203.86,1594.0,200.878,200.9371,200.8484,200.9371,1594.0
2024-05-08 13:50:00,203.84,203.84,203.75,203.84,1782.0,200.9174,200.9174,200.8287,200.9174,1782.0
2024-05-08 13:55:00,203.77,203.85,203.76,203.81,1675.0,200.8484,200.9272,200.8385,200.8878,1675.0
2024-05-08 14:00:00,203.83,203.89,203.76,203.76,1709.0,200.9075,200.9667,200.8385,200.8385,1709.0
2024-05-08 14:05:00,203.77,203.77,203.66,203.73,2226.0,200.8484,200.8484,200.74,200.809,2226.0
2024-05-08 14:10:00,203.72,203.81,203.72,203.79,1102.0,200.7991,200.8878,200.7991,200.8681,1102.0
2024-05-08 14:15:00,203.77,203.91,203.77,203.84,2881.0,200.8484,200.9864,200.8484,200.9174,2881.0
2024-05-08 14:20:00,203.92,203.92,203.76,203.78,570.0,200.9962,200.9962,200.8385,200.8582,570.0
2024-05-08 14:25:00,203.67,203.77,203.64,203.72,1304.0,200.7498,200.8484,200.7203,200.7991,1304.0
2024-05-08 14:30:00,203.76,203.76,203.69,203.72,609.0,200.8385,200.8385,200.7695,200.7991,609.0
2024-05-08 14:35:00,203.65,203.7,203.58,203.62,711.0,200.7301,200.7794,200.6611,200.7005,711.0
2024-05-08 14:40:00,203.64,203.67,203.6,203.64,1375.0,200.7203,200.7498,200.6808,200.7203,1375.0
2024-05-08 14:45:00,203.65,203.67,203.53,203.54,800.0,200.7301,200.7498,200.6118,200.6217,800.0
2024-05-08 14:50:00,203.51,203.59,203.51,203.56,1735.0,200.5921,200.671,200.5921,200.6414,1735.0
2024-05-08 14:55:00,203.43,203.5,203.42,203.49,1171.0,200.5133,200.5823,200.5034,200.5724,1171.0
2024-05-08 15:00:00,203.48,203.53,203.39,203.52,3250.0,200.5625,200.6118,200.4738,200.602,3250.0
2024-05-08 15:05:00,203.54,203.65,203.5,203.65,2598.0,200.6217,200.7301,200.5823,200.7301,2598.0
2024-05-08 15:10:00,203.66,203.66,203.56,203.56,1798.0,200.74,200.74,200.6414,200.6414,1798.0
2024-05-08 15:15:00,203.54,203.59,203.51,203.59,1796.0,200.6217,200.671,200.5921,200.671,1796.0
2024-05-08 15:20:00,203.56,203.7,203.55,203.65,4565.0,200.6414,200.7794,200.6315,200.7301,4565.0
2024-05-08 15:25:00,203.65,203.65,203.53,203.58,3840.0,200.7301,200.7301,200.6118,200.6611,3840.0
2024-05-08 15:30:00,203.58,203.65,203.5,203.53,5141.0,200.6611,200.7301,200.5823,200.6118,5141.0
2024-05-08 15:35:00,203.52,203.65,203.46,203.63,2534.0,200.602,200.7301,200.5428,200.7104,2534.0
2024-05-08 15:40:00,203.64,203.65,203.49,203.49,3865.0,200.7203,200.7301,200.5724,200.5724,3865.0
2024-05-08 15:45:00,203.5,203.8,203.49,203.62,7725.0,200.5823,200.878,200.5724,200.7005,7725.0
2024-05-08 15:50:00,203.66,203.66,203.52,203.64,16480.0,200.74,200.74,200.602,200.7203,16480.0
2024-05-08 15:55:00,203.65,203.7,203.44,203.58,59606.0,200.7301,200.7794,200.5231,200.6611,59606.0
2024-05-09 09:30:00,203.27,203.72,202.34,203.61,12736.0,200.3556,200.7991,199.4389,200.6907,12736.0
2024-05-09 09:35:00,203.56,203.57,202.94,203.15,2900.0,200.6414,200.6513,200.0303,200.2373,2900.0
2024-05-09 09:40:00,203.45,203.73,203.44,203.73,602.0,200.533,200.809,200.5231,200.809,602.0
2024-05-09 09:45:00,203.74,204.41,203.73,204.22,1456.0,200.8188,201.4792,200.809,201.2919,1456.0
2024-05-09 09:50:00,204.22,204.22,203.69,203.69,3700.0,201.2919,201.2919,200.7695,200.7695,3700.0
2024-05-09 09:55:00,203.7,203.92,203.43,203.48,2564.0,200.7794,200.9962,200.5133,200.5625,2564.0
2024-05-09 10:00:00,203.48,203.69,203.22,203.29,3317.0,200.5625,200.7695,200.3063,200.3753,3317.0
2024-05-09 10:05:00,203.4,203.57,203.25,203.3,1867.0,200.4837,200.6513,200.3358,200.3851,1867.0
2024-05-09 10:10:00,203.52,203.71,203.46,203.55,3733.0,200.602,200.7892,200.5428,200.6315,3733.0
2024-05-09 10:15:00,203.43,203.83,203.43,203.79,8042.0,200.5133,200.9075,200.5133,200.8681,8042.0
2024-05-09 10:20:00,203.75,203.89,203.7,203.81,1300.0,200.8287,200.9667,200.7794,200.8878,1300.0
2024-05-09 10:25:00,203.96,203.96,203.86,203.96,1089.0,201.0357,201.0357,200.9371,201.0357,1089.0
2024-05-09 10:30:00,203.91,203.95,203.73,203.79,2613.0,200.9864,201.0258,200.809,200.8681,2613.0
2024-05-09 10:35:00,203.78,203.81,203.7,203.8,1370.0,200.8582,200.8878,200.7794,200.878,1370.0
2024-05-09 10:40:00,203.8,203.92,203.73,203.74,3362.0,200.878,200.9962,200.809,200.8188,3362.0
2024-05-09 10:45:00,203.79,203.9,203.75,203.9,1670.0,200.8681,200.9765,200.8287,200.9765,1670.0
2024-05-09 10:50:00,203.83,203.89,203.8,203.89,529.0,200.9075,200.9667,200.878,200.9667,529.0
2024-05-09 10:55:00,203.9,203.9,203.84,203.86,623.0,200.9765,200.9765,200.9174,200.9371,623.0
2024-05-09 11:00:00,203.88,203.92,203.83,203.86,2068.0,200.9568,200.9962,200.9075,200.9371,2068.0
2024-05-09 11:05:00,203.89,203.9,203.77,203.86,3387.0,200.9667,200.9765,200.8484,200.9371,3387.0
2024-05-09 11:10:00,203.85,203.94,203.75,203.82,2930.0,200.9272,201.016,200.8287,200.8977,2930.0
2024-05-09 11:15:00,203.88,203.98,203.87,203.98,3901.0,200.9568,201.0554,200.947,201.0554,3901.0
2024-05-09 11:20:00,203.95,203.95,203.81,203.81,3119.0,201.0258,201.0258,200.8878,200.8878,3119.0
2024-05-09 11:25:00,203.85,203.91,203.85,203.91,3046.0,200.9272,200.9864,200.9272,200.9864,3046.0
2024-05-09 11:30:00,203.86,203.94,203.83,203.89,2193.0,200.9371,201.016,200.9075,200.9667,2193.0
2024-05-09 11:35:00,203.79,203.86,203.75,203.85,1800.0,200.8681,200.9371,200.8287,200.9272,1800.0
2024-05-09 11:40:00,203.89,203.91,203.82,203.89,953.0,200.9667,200.9864,200.8977,200.9667,953.0
2024-05-09 11:45:00,203.93,204.06,203.87,204.06,2100.0,201.0061,201.1342,200.947,201.1342,2100.0
2024-05-09 11:50:00,204.11,204.27,204.1,204.12,4058.0,201.1835,201.3412,201.1737,201.1934,4058.0
2024-05-09 11:55:00,204.11,204.19,204.1,204.17,1500.0,201.1835,201.2624,201.1737,201.2427,1500.0
2024-05-09 12:00:00,204.17,204.18,204.14,204.15,1041.0,201.2427,201.2525,201.2131,201.2229,1041.0
2024-05-09 12:05:00,204.15,204.2,204.14,204.2,447.0,201.2229,201.2722,201.2131,201.2722,447.0
2024-05-09 12:10:00,204.18,204.21,204.12,204.16,1994.0,201.2525,201.2821,201.1934,201.2328,1994.0
2024-05-09 12:15:00,204.16,204.18,204.05,204.14,2720.0,201.2328,201.2525,201.1244,201.2131,2720.0
2024-05-09 12:20:00,204.12,204.2,204.12,204.18,837.0,201.1934,201.2722,201.1934,201.2525,837.0
2024-05-09 12:25:00,204.13,204.17,204.07,204.08,3498.0,201.2032,201.2427,201.1441,201.1539,3498.0
2024-05-09 12:30:00,204.09,204.11,204.06,204.1,1438.0,201.1638,201.1835,201.1342,201.1737,1438.0
2024-05-09 12:35:00,204.13,204.16,204.12,204.13,3075.0,201.2032,201.2328,201.1934,201.2032,3075.0
2024-05-09 12:40:00,204.14,204.24,204.14,204.21,1335.0,201.2131,201.3117,201.2131,201.2821,1335.0
2024-05-09 12:45:00,204.19,204.29,204.19,204.21,3384.0,201.2624,201.3609,201.2624,201.2821,3384.0
2024-05-09 12:50:00,204.22,204.28,204.22,204.25,515.0,201.2919,201.3511,201.2919,201.3215,515.0
2024-05-09 12:55:00,204.29,204.31,204.21,204.28,2268.0,201.3609,201.3806,201.2821,201.3511,2268.0
2024-05-09 13:00:00,204.33,204.34,204.28,204.32,1206.0,201.4004,201.4102,201.3511,201.3905,1206.0
2024-05-09 13:05:00,204.31,204.31,204.27,204.28,466.0,201.3806,201.3806,201.3412,201.3511,466.0
2024-05-09 13:10:00,204.25,204.3,204.2,204.22,2038.0,201.3215,201.3708,201.2722,201.2919,2038.0
2024-05-09 13:15:00,204.17,204.28,204.17,204.22,1554.0,201.2427,201.3511,201.2427,201.2919,1554.0
2024-05-09 13:20:00,204.22,204.32,204.18,204.27,1650.0,201.2919,201.3905,201.2525,201.3412,1650.0
2024-05-09 13:25:00,204.27,204.41,204.27,204.37,1729.0,201.3412,201.4792,201.3412,201.4398,1729.0
2024-05-09 13:30:00,204.36,204.39,204.31,204.33,1644.0,201.4299,201.4595,201.3806,201.4004,1644.0
2024-05-09 13:35:00,204.31,204.33,204.26,204.26,8209.0,201.3806,201.4004,201.3314,201.3314,8209.0
2024-05-09 13:40:00,204.26,204.28,204.06,204.08,2141.0,201.3314,201.3511,201.1342,201.1539,2141.0
2024-05-09 13:45:00,204.13,204.13,203.94,203.97,2043.0,201.2032,201.2032,201.016,201.0455,2043.0
2024-05-09 13:50:00,203.93,204.07,203.93,204.06,3391.0,201.0061,201.1441,201.0061,201.1342,3391.0
2024-05-09 13:55:00,204.03,204.12,204.02,204.1,1477.0,201.1047,201.1934,201.0948,201.1737,1477.0
2024-05-09 14:00:00,204.09,204.19,204.06,204.06,2948.0,201.1638,201.2624,201.1342,201.1342,2948.0
2024-05-09 14:05:00,204.1,204.1,204.07,204.09,500.0,201.1737,201.1737,201.1441,201.1638,500.0
2024-05-09 14:10:00,204.17,204.17,204.05,204.05,523.0,201.2427,201.2427,201.1244,201.1244,523.0
2024-05-09 14:15:00,204.04,204.14,204.04,204.07,1466.0,201.1145,201.2131,201.1145,201.1441,1466.0
2024-05-09 14:20:00,204.06,204.07,203.95,204.01,900.0,201.1342,201.1441,201.0258,201.0849,900.0
2024-05-09 14:25:00,204.02,204.07,204.0,204.05,900.0,201.0948,201.1441,201.0751,201.1244,900.0
2024-05-09 14:30:00,204.1,204.16,204.09,204.16,1190.0,201.1737,201.2328,201.1638,201.2328,1190.0
2024-05-09 14:35:00,204.17,204.27,204.17,204.27,1172.0,201.2427,201.3412,201.2427,201.3412,1172.0
2024-05-09 14:40:00,204.33,204.43,204.32,204.33,1760.0,201.4004,201.4989,201.3905,201.4004,1760.0
2024-05-09 14:45:00,204.42,204.42,204.34,204.36,1545.0,201.4891,201.4891,201.4102,201.4299,1545.0
2024-05-09 14:50:00,204.49,204.49,204.43,204.44,1532.0,201.5581,201.5581,201.4989,201.5088,1532.0
2024-05-09 14:55:00,204.43,204.51,204.43,204.45,1520.0,201.4989,201.5778,201.4989,201.5186,1520.0
2024-05-09 15:00:00,204.46,204.47,204.41,204.47,2453.0,201.5285,201.5384,201.4792,201.5384,2453.0
2024-05-09 15:05:00,204.44,204.47,204.41,204.47,2757.0,201.5088,201.5384,201.4792,201.5384,2757.0
2024-05-09 15:10:00,204.45,204.45,204.4,204.43,1540.0,201.5186,201.5186,201.4694,201.4989,1540.0
2024-05-09 15:15:00,204.43,204.45,204.34,204.39,3807.0,201.4989,201.5186,201.4102,201.4595,3807.0
2024-05-09 15:20:00,204.4,204.51,204.39,204.51,3451.0,201.4694,201.5778,201.4595,201.5778,3451.0
2024-05-09 15:25:00,204.53,204.59,204.51,204.56,1794.0,201.5975,201.6566,201.5778,201.6271,1794.0
2024-05-09 15:30:00,204.51,204.51,204.4,204.45,2699.0,201.5778,201.5778,201.4694,201.5186,2699.0
2024-05-09 15:35:00,204.48,204.66,204.46,204.66,5468.0,201.5482,201.7256,201.5285,201.7256,5468.0
2024-05-09 15:40:00,204.66,204.72,204.59,204.64,5182.0,201.7256,201.7848,201.6566,201.7059,5182.0
2024-05-09 15:45:00,204.65,204.69,204.61,204.69,4043.0,201.7158,201.7552,201.6763,201.7552,4043.0
2024-05-09 15:50:00,204.65,204.96,204.65,204.9,9702.0,201.7158,202.0213,201.7158,201.9622,9702.0
2024-05-09 15:55:00,204.9,204.97,204.77,204.88,36952.0,201.9622,202.0312,201.8341,201.9425,36952.0
2024-05-10 09:30:00,205.0,205.62,204.59,205.39,33417.0,202.0608,202.6719,201.6566,202.4452,33417.0
2024-05-10 09:35:00,205.42,205.97,205.27,205.84,5368.0,202.4747,203.0168,202.3269,202.8887,5368.0
2024-05-10 09:40:00,205.73,205.73,205.56,205.67,1025.0,202.7803,202.7803,202.6127,202.7211,1025.0
2024-05-10 09:45:00,205.83,205.86,205.73,205.8,1200.0,202.8789,202.9084,202.7803,202.8493,1200.0
2024-05-10 09:50:00,205.82,205.82,205.52,205.67,1363.0,202.869,202.869,202.5733,202.7211,1363.0
2024-05-10 09:55:00,205.75,205.86,205.53,205.67,6792.0,202.8,202.9084,202.5832,202.7211,6792.0
2024-05-10 10:00:00,205.77,205.84,205.66,205.71,1355.0,202.8197,202.8887,202.7113,202.7606,1355.0
2024-05-10 10:05:00,205.7,206.08,205.65,205.92,44565.0,202.7507,203.1253,202.7014,202.9676,44565.0
2024-05-10 10:10:00,205.93,206.22,205.93,206.18,4640.0,202.9774,203.2633,202.9774,203.2238,4640.0
2024-05-10 10:15:00,206.07,206.33,206.05,206.21,2158.0,203.1154,203.3717,203.0957,203.2534,2158.0
2024-05-10 10:20:00,206.19,206.23,206.11,206.16,6407.0,203.2337,203.2731,203.1548,203.2041,6407.0
2024-05-10 10:25:00,206.16,206.34,206.07,206.25,12874.0,203.2041,203.3815,203.1154,203.2928,12874.0
2024-05-10 10:30:00,206.23,206.23,206.07,206.23,975.0,203.2731,203.2731,203.1154,203.2731,975.0
2024-05-10 10:35:00,206.21,206.33,206.21,206.3,3087.0,203.2534,203.3717,203.2534,203.3421,3087.0
2024-05-10 10:40:00,206.28,206.38,206.27,206.28,2123.0,203.3224,203.421,203.3125,203.3224,2123.0
2024-05-10 10:45:00,206.32,206.35,206.26,206.32,2431.0,203.3618,203.3914,203.3027,203.3618,2431.0
2024-05-10 10:50:00,206.2,206.2,206.03,206.03,2530.0,203.2435,203.2435,203.076,203.076,2530.0
2024-05-10 10:55:00,206.09,206.2,206.09,206.15,3293.0,203.1351,203.2435,203.1351,203.1943,3293.0
2024-05-10 11:00:00,206.17,206.29,205.93,205.93,8636.0,203.214,203.3323,202.9774,202.9774,8636.0
2024-05-10 11:05:00,205.93,206.09,205.9,205.94,7335.0,202.9774,203.1351,202.9478,202.9873,7335.0
2024-05-10 11:10:00,205.98,206.1,205.97,205.98,2160.0,203.0267,203.145,203.0168,203.0267,2160.0
2024-05-10 11:15:00,206.07,206.07,205.82,205.82,1340.0,203.1154,203.1154,202.869,202.869,1340.0
2024-05-10 11:20:00,205.82,205.94,205.78,205.87,4728.0,202.869,202.9873,202.8296,202.9183,4728.0
2024-05-10 11:25:00,205.96,206.08,205.96,206.03,1817.0,203.007,203.1253,203.007,203.076,1817.0
2024-05-10 11:30:00,206.03,206.06,205.92,205.97,3200.0,203.076,203.1056,202.9676,203.0168,3200.0
2024-05-10 11:35:00,206.03,206.03,205.93,206.0,2101.0,203.076,203.076,202.9774,203.0464,2101.0
2024-05-10 11:40:00,206.04,206.1,205.97,205.97,1783.0,203.0858,203.145,203.0168,203.0168,1783.0
2024-05-10 11:45:00,205.96,205.99,205.91,205.97,5800.0,203.007,203.0366,202.9577,203.0168,5800.0
2024-05-10 11:50:00,205.97,206.19,205.97,206.19,7101.0,203.0168,203.2337,203.0168,203.2337,7101.0
2024-05-10 11:55:00,206.26,206.36,206.22,206.33,3099.0,203.3027,203.4013,203.2633,203.3717,3099.0
2024-05-10 12:00:00,206.31,206.41,206.24,206.29,1755.0,203.352,203.4505,203.283,203.3323,1755.0
2024-05-10 12:05:00,206.27,206.44,206.27,206.38,1658.0,203.3125,203.4801,203.3125,203.421,1658.0
2024-05-10 12:10:00,206.31,206.36,206.3,206.33,1308.0,203.352,203.4013,203.3421,203.3717,1308.0
2024-05-10 12:15:00,206.34,206.43,206.31,206.38,1400.0,203.3815,203.4703,203.352,203.421,1400.0
2024-05-10 12:20:00,206.36,206.37,206.29,206.35,4833.0,203.4013,203.4111,203.3323,203.3914,4833.0
2024-05-10 12:25:00,206.39,206.42,206.22,206.26,3164.0,203.4308,203.4604,203.2633,203.3027,3164.0
2024-05-10 12:30:00,206.26,206.39,206.25,206.26,2505.0,203.3027,203.4308,203.2928,203.3027,2505.0
2024-05-10 12:35:00,206.32,206.32,206.28,206.28,1300.0,203.3618,203.3618,203.3224,203.3224,1300.0
2024-05-10 12:40:00,206.31,206.44,206.26,206.27,3256.0,203.352,203.4801,203.3027,203.3125,3256.0
2024-05-10 12:45:00,206.21,206.29,206.17,206.23,2409.0,203.2534,203.3323,203.214,203.2731,2409.0
2024-05-10 12:50:00,206.24,206.29,206.21,206.27,1116.0,203.283,203.3323,203.2534,203.3125,1116.0
2024-05-10 12:55:00,206.22,206.22,206.1,206.11,1136.0,203.2633,203.2633,203.145,203.1548,1136.0
2024-05-10 13:00:00,206.08,206.12,206.06,206.11,641.0,203.1253,203.1647,203.1056,203.1548,641.0
2024-05-10 13:05:00,206.1,206.1,206.0,206.02,3658.0,203.145,203.145,203.0464,203.0661,3658.0
2024-05-10 13:10:00,206.05,206.06,205.98,205.98,1548.0,203.0957,203.1056,203.0267,203.0267,1548.0
2024-05-10 13:15:00,205.93,205.93,205.82,205.87,1509.0,202.9774,202.9774,202.869,202.9183,1509.0
2024-05-10 13:20:00,205.85,205.91,205.83,205.91,1500.0,202.8986,202.9577,202.8789,202.9577,1500.0
2024-05-10 13:25:00,205.91,205.91,205.78,205.83,1831.0,202.9577,202.9577,202.8296,202.8789,1831.0
2024-05-10 13:30:00,205.87,205.87,205.8,205.82,714.0,202.9183,202.9183,202.8493,202.869,714.0
2024-05-10 13:35:00,205.85,205.89,205.77,205.77,1141.0,202.8986,202.938,202.8197,202.8197,1141.0
2024-05-10 13:40:00,205.75,205.82,205.74,205.75,1125.0,202.8,202.869,202.7901,202.8,1125.0
2024-05-10 13:45:00,205.76,205.77,205.66,205.76,1041.0,202.8099,202.8197,202.7113,202.8099,1041.0
2024-05-10 13:50:00,205.74,205.83,205.71,205.81,1313.0,202.7901,202.8789,202.7606,202.8591,1313.0
2024-05-10 13:55:00,205.77,205.9,205.73,205.88,2302.0,202.8197,202.9478,202.7803,202.9281,2302.0
2024-05-10 14:00:00,205.84,205.85,205.74,205.79,1974.0,202.8887,202.8986,202.7901,202.8394,1974.0
2024-05-10 14:05:00,205.82,205.82,205.72,205.77,2182.0,202.869,202.869,202.7704,202.8197,2182.0
2024-05-10 14:10:00,205.75,205.88,205.67,205.79,1747.0,202.8,202.9281,202.7211,202.8394,1747.0
2024-05-10 14:15:00,205.76,205.8,205.73,205.75,1326.0,202.8099,202.8493,202.7803,202.8,1326.0
2024-05-10 14:20:00,205.78,205.78,205.62,205.63,2073.0,202.8296,202.8296,202.6719,202.6817,2073.0
2024-05-10 14:25:00,205.63,205.63,205.58,205.59,2151.0,202.6817,202.6817,202.6324,202.6423,2151.0
2024-05-10 14:30:00,205.56,205.58,205.49,205.55,3673.0,202.6127,202.6324,202.5437,202.6029,3673.0
2024-05-10 14:35:00,205.54,205.58,205.49,205.58,1803.0,202.593,202.6324,202.5437,202.6324,1803.0
2024-05-10 14:40:00,205.58,205.72,205.58,205.7,2673.0,202.6324,202.7704,202.6324,202.7507,2673.0
2024-05-10 14:45:00,205.69,205.76,205.68,205.7,2350.0,202.7409,202.8099,202.731,202.7507,2350.0
2024-05-10 14:50:00,205.7,205.84,205.7,205.71,2135.0,202.7507,202.8887,202.7507,202.7606,2135.0
2024-05-10 14:55:00,205.71,205.79,205.69,205.79,5739.0,202.7606,202.8394,202.7409,202.8394,5739.0
2024-05-10 15:00:00,205.78,205.81,205.69,205.69,3520.0,202.8296,202.8591,202.7409,202.7409,3520.0
2024-05-10 15:05:00,205.73,205.74,205.63,205.69,3047.0,202.7803,202.7901,202.6817,202.7409,3047.0
2024-05-10 15:10:00,205.72,205.84,205.69,205.76,3259.0,202.7704,202.8887,202.7409,202.8099,3259.0
2024-05-10 15:15:00,205.74,205.78,205.7,205.76,3953.0,202.7901,202.8296,202.7507,202.8099,3953.0
2024-05-10 15:20:00,205.72,205.82,205.67,205.68,5791.0,202.7704,202.869,202.7211,202.731,5791.0
2024-05-10 15:25:00,205.69,205.71,205.57,205.62,3742.0,202.7409,202.7606,202.6226,202.6719,3742.0
2024-05-10 15:30:00,205.64,205.64,205.47,205.47,2319.0,202.6916,202.6916,202.524,202.524,2319.0
2024-05-10 15:35:00,205.48,205.67,205.44,205.63,10794.0,202.5339,202.7211,202.4944,202.6817,10794.0
2024-05-10 15:40:00,205.64,205.82,205.62,205.75,10710.0,202.6916,202.869,202.6719,202.8,10710.0
2024-05-10 15:45:00,205.7,205.74,205.59,205.59,6637.0,202.7507,202.7901,202.6423,202.6423,6637.0
2024-05-10 15:50:00,205.6,205.76,205.55,205.75,17602.0,202.6522,202.8099,202.6029,202.8,17602.0
2024-05-10 15:55:00,205.74,205.78,205.54,205.55,41303.0,202.7901,202.8296,202.593,202.6029,41303.0
2024-05-13 09:30:00,205.23,205.82,205.23,205.5,14344.0,202.2875,202.869,202.2875,202.5536,14344.0
2024-05-13 09:35:00,205.67,205.93,205.5,205.62,2138.0,202.7211,202.9774,202.5536,202.6719,2138.0
2024-05-13 09:40:00,205.68,206.08,205.62,206.0,4002.0,202.731,203.1253,202.6719,203.0464,4002.0
2024-05-13 09:45:00,205.99,206.42,205.98,206.25,1631.0,203.0366,203.4604,203.0267,203.2928,1631.0
2024-05-13 09:50:00,206.22,206.3,205.98,205.99,2125.0,203.2633,203.3421,203.0267,203.0366,2125.0
2024-05-13 09:55:00,205.96,205.96,205.66,205.67,5116.0,203.007,203.007,202.7113,202.7211,5116.0
2024-05-13 10:00:00,205.66,205.77,205.46,205.46,3450.0,202.7113,202.8197,202.5142,202.5142,3450.0
2024-05-13 10:05:00,205.54,205.66,205.34,205.38,3000.0,202.593,202.7113,202.3959,202.4353,3000.0
2024-05-13 10:10:00,205.38,205.62,205.25,205.56,3974.0,202.4353,202.6719,202.3072,202.6127,3974.0
2024-05-13 10:15:00,205.53,205.65,205.53,205.6,2340.0,202.5832,202.7014,202.5832,202.6522,2340.0
2024-05-13 10:20:00,205.62,205.71,205.6,205.71,875.0,202.6719,202.7606,202.6522,202.7606,875.0
2024-05-13 10:25:00,205.72,205.77,205.68,205.69,885.0,202.7704,202.8197,202.731,202.7409,885.0
2024-05-13 10:30:00,205.67,205.69,205.36,205.39,3100.0,202.7211,202.7409,202.4156,202.4452,3100.0
2024-05-13 10:35:00,205.33,205.42,205.24,205.27,1352.0,202.386,202.4747,202.2973,202.3269,1352.0
2024-05-13 10:40:00,205.26,205.3,205.17,205.3,1400.0,202.317,202.3565,202.2283,202.3565,1400.0
2024-05-13 10:45:00,205.34,205.34,205.05,205.19,2429.0,202.3959,202.3959,202.11,202.248,2429.0
2024-05-13 10:50:00,205.15,205.28,205.12,205.19,2200.0,202.2086,202.3367,202.179,202.248,2200.0
2024-05-13 10:55:00,205.18,205.18,205.03,205.14,2242.0,202.2382,202.2382,202.0903,202.1987,2242.0
2024-05-13 11:00:00,205.1,205.18,205.06,205.06,1554.0,202.1593,202.2382,202.1199,202.1199,1554.0
2024-05-13 11:05:00,205.04,205.33,205.02,205.2,4427.0,202.1002,202.386,202.0805,202.2579,4427.0
2024-05-13 11:10:00,205.22,205.3,205.2,205.25,1714.0,202.2776,202.3565,202.2579,202.3072,1714.0
2024-05-13 11:15:00,205.2,205.36,205.2,205.36,3332.0,202.2579,202.4156,202.2579,202.4156,3332.0
2024-05-13 11:20:00,205.36,205.43,205.35,205.42,1362.0,202.4156,202.4846,202.4057,202.4747,1362.0
2024-05-13 11:25:00,205.34,205.34,205.29,205.29,1024.0,202.3959,202.3959,202.3466,202.3466,1024.0
2024-05-13 11:30:00,205.25,205.27,205.11,205.11,1628.0,202.3072,202.3269,202.1692,202.1692,1628.0
2024-05-13 11:35:00,205.1,205.12,205.05,205.12,2225.0,202.1593,202.179,202.11,202.179,2225.0
2024-05-13 11:40:00,205.11,205.23,205.08,205.22,2256.0,202.1692,202.2875,202.1396,202.2776,2256.0
2024-05-13 11:45:00,205.2,205.2,205.01,205.01,2808.0,202.2579,202.2579,202.0706,202.0706,2808.0
2024-05-13 11:50:00,204.99,205.12,204.99,205.08,1853.0,202.0509,202.179,202.0509,202.1396,1853.0
2024-05-13 11:55:00,205.05,205.05,204.86,204.89,1355.0,202.11,202.11,201.9228,201.9523,1355.0
2024-05-13 12:00:00,204.88,204.88,204.74,204.74,1799.0,201.9425,201.9425,201.8045,201.8045,1799.0
2024-05-13 12:05:00,204.72,204.8,204.71,204.77,3011.0,201.7848,201.8636,201.7749,201.8341,3011.0
2024-05-13 12:10:00,204.75,204.91,204.75,204.83,1961.0,201.8143,201.972,201.8143,201.8932,1961.0
2024-05-13 12:15:00,204.85,204.93,204.81,204.92,2975.0,201.9129,201.9918,201.8735,201.9819,2975.0
2024-05-13 12:20:00,204.9,204.97,204.87,204.93,3605.0,201.9622,202.0312,201.9326,201.9918,3605.0
2024-05-13 12:25:00,204.94,204.98,204.92,204.96,2192.0,202.0016,202.041,201.9819,202.0213,2192.0
2024-05-13 12:30:00,204.97,205.06,204.97,205.01,4548.0,202.0312,202.1199,202.0312,202.0706,4548.0
2024-05-13 12:35:00,205.04,205.14,205.03,205.14,1694.0,202.1002,202.1987,202.0903,202.1987,1694.0
2024-05-13 12:40:00,205.18,205.23,205.18,205.22,1867.0,202.2382,202.2875,202.2382,202.2776,1867.0
2024-05-13 12:45:00,205.2,205.22,205.07,205.1,2431.0,202.2579,202.2776,202.1298,202.1593,2431.0
2024-05-13 12:50:00,205.07,205.15,205.06,205.14,1572.0,202.1298,202.2086,202.1199,202.1987,1572.0
2024-05-13 12:55:00,205.14,205.22,205.13,205.17,2052.0,202.1987,202.2776,202.1889,202.2283,2052.0
2024-05-13 13:00:00,205.17,205.23,205.08,205.17,3425.0,202.2283,202.2875,202.1396,202.2283,3425.0
2024-05-13 13:05:00,205.2,205.22,205.15,205.17,1512.0,202.2579,202.2776,202.2086,202.2283,1512.0
2024-05-13 13:10:00,205.16,205.43,205.14,205.43,2295.0,202.2185,202.4846,202.1987,202.4846,2295.0
2024-05-13 13:15:00,205.43,205.48,205.35,205.37,2103.0,202.4846,202.5339,202.4057,202.4254,2103.0
2024-05-13 13:20:00,205.41,205.45,205.34,205.38,2714.0,202.4649,202.5043,202.3959,202.4353,2714.0
2024-05-13 13:25:00,205.34,205.38,205.25,205.25,3081.0,202.3959,202.4353,202.3072,202.3072,3081.0
2024-05-13 13:30:00,205.27,205.32,205.25,205.25,2953.0,202.3269,202.3762,202.3072,202.3072,2953.0
2024-05-13 13:35:00,205.23,205.41,205.21,205.41,3208.0,202.2875,202.4649,202.2677,202.4649,3208.0
2024-05-13 13:40:00,205.38,205.51,205.37,205.51,1967.0,202.4353,202.5634,202.4254,202.5634,1967.0
2024-05-13 13:45:00,205.53,205.55,205.4,205.47,2862.0,202.5832,202.6029,202.455,202.524,2862.0
2024-05-13 13:50:00,205.45,205.46,205.37,205.42,2171.0,202.5043,202.5142,202.4254,202.4747,2171.0
2024-05-13 13:55:00,205.45,205.49,205.38,205.4,2309.0,202.5043,202.5437,202.4353,202.455,2309.0
2024-05-13 14:00:00,205.38,205.45,205.28,205.44,4123.0,202.4353,202.5043,202.3367,202.4944,4123.0
2024-05-13 14:05:00,205.42,205.5,205.41,205.48,3337.0,202.4747,202.5536,202.4649,202.5339,3337.0
2024-05-13 14:10:00,205.44,205.52,205.43,205.49,2032.0,202.4944,202.5733,202.4846,202.5437,2032.0
2024-05-13 14:15:00,205.5,205.55,205.46,205.48,2551.0,202.5536,202.6029,202.5142,202.5339,2551.0
2024-05-13 14:20:00,205.51,205.54,205.45,205.47,2479.0,202.5634,202.593,202.5043,202.524,2479.0
2024-05-13 14:25:00,205.47,205.55,205.44,205.52,4351.0,202.524,202.6029,202.4944,202.5733,4351.0
2024-05-13 14:30:00,205.56,205.59,205.47,205.5,4093.0,202.6127,202.6423,202.524,202.5536,4093.0
2024-05-13 14:35:00,205.51,205.59,205.51,205.54,1778.0,202.5634,202.6423,202.5634,202.593,1778.0
2024-05-13 14:40:00,205.56,205.71,205.56,205.71,3307.0,202.6127,202.7606,202.6127,202.7606,3307.0
2024-05-13 14:45:00,205.71,205.76,205.62,205.62,3515.0,202.7606,202.8099,202.6719,202.6719,3515.0
2024-05-13 14:50:00,205.61,205.66,205.55,205.55,4300.0,202.662,202.7113,202.6029,202.6029,4300.0
2024-05-13 14:55:00,205.56,205.58,205.5,205.53,5633.0,202.6127,202.6324,202.5536,202.5832,5633.0
2024-05-13 15:00:00,205.53,205.59,205.44,205.58,6415.0,202.5832,202.6423,202.4944,202.6324,6415.0
2024-05-13 15:05:00,205.56,205.56,205.46,205.46,19065.0,202.6127,202.6127,202.5142,202.5142,19065.0
2024-05-13 15:10:00,205.45,205.56,205.43,205.5,7205.0,202.5043,202.6127,202.4846,202.5536,7205.0
2024-05-13 15:15:00,205.48,205.65,205.47,205.56,14832.0,202.5339,202.7014,202.524,202.6127,14832.0
2024-05-13 15:20:00,205.57,205.64,205.41,205.41,4992.0,202.6226,202.6916,202.4649,202.4649,4992.0
2024-05-13 15:25:00,205.41,205.43,205.24,205.36,8802.0,202.4649,202.4846,202.2973,202.4156,8802.0
2024-05-13 15:30:00,205.37,205.5,205.33,205.37,12203.0,202.4254,202.5536,202.386,202.4254,12203.0
2024-05-13 15:35:00,205.36,205.48,205.34,205.38,11553.0,202.4156,202.5339,202.3959,202.4353,11553.0
2024-05-13 15:40:00,205.41,205.44,205.25,205.26,7240.0,202.4649,202.4944,202.3072,202.317,7240.0
2024-05-13 15:45:00,205.22,205.37,205.17,205.37,8550.0,202.2776,202.4254,202.2283,202.4254,8550.0
2024-05-13 15:50:00,205.36,205.61,205.31,205.55,16793.0,202.4156,202.662,202.3663,202.6029,16793.0
2024-05-13 15:55:00,205.56,205.65,205.35,205.58,41028.0,202.6127,202.7014,202.4057,202.6324,41028.0
2024-05-14 09:30:00,205.83,205.96,205.37,205.41,21165.0,202.8789,203.007,202.4254,202.4649,21165.0
2024-05-14 09:35:00,204.99,205.13,204.98,205.13,808.0,202.0509,202.1889,202.041,202.1889,808.0
2024-05-14 09:40:00,205.39,205.43,204.79,204.81,5407.0,202.4452,202.4846,201.8538,201.8735,5407.0
2024-05-14 09:45:00,204.81,204.98,204.58,204.98,2698.0,201.8735,202.041,201.6468,202.041,2698.0
2024-05-14 09:50:00,204.86,204.99,204.76,204.99,2130.0,201.9228,202.0509,201.8242,202.0509,2130.0
2024-05-14 09:55:00,204.87,205.24,204.87,205.06,7649.0,201.9326,202.2973,201.9326,202.1199,7649.0
2024-05-14 10:00:00,205.18,205.66,205.1,205.66,6978.0,202.2382,202.7113,202.1593,202.7113,6978.0
2024-05-14 10:05:00,205.79,205.87,205.68,205.73,7383.0,202.8394,202.9183,202.731,202.7803,7383.0
2024-05-14 10:10:00,205.82,205.98,205.72,205.82,10021.0,202.869,203.0267,202.7704,202.869,10021.0
2024-05-14 10:15:00,205.93,205.93,205.51,205.65,5548.0,202.9774,202.9774,202.5634,202.7014,5548.0
2024-05-14 10:20:00,205.67,205.77,205.44,205.53,12610.0,202.7211,202.8197,202.4944,202.5832,12610.0
2024-05-14 10:25:00,205.52,205.53,205.39,205.47,3973.0,202.5733,202.5832,202.4452,202.524,3973.0
2024-05-14 10:30:00,205.49,205.49,205.32,205.4,3032.0,202.5437,202.5437,202.3762,202.455,3032.0
2024-05-14 10:35:00,205.47,205.47,205.28,205.42,6658.0,202.524,202.524,202.3367,202.4747,6658.0
2024-05-14 10:40:00,205.45,205.53,205.28,205.47,9253.0,202.5043,202.5832,202.3367,202.524,9253.0
2024-05-14 10:45:00,205.47,205.71,205.39,205.67,4372.0,202.524,202.7606,202.4452,202.7211,4372.0
2024-05-14 10:50:00,205.66,205.83,205.43,205.5,9116.0,202.7113,202.8789,202.4846,202.5536,9116.0
2024-05-14 10:55:00,205.66,205.69,205.51,205.52,3341.0,202.7113,202.7409,202.5634,202.5733,3341.0
2024-05-14 11:00:00,205.68,205.68,205.52,205.52,2080.0,202.731,202.731,202.5733,202.5733,2080.0
2024-05-14 11:05:00,205.56,205.59,205.4,205.41,3283.0,202.6127,202.6423,202.455,202.4649,3283.0
2024-05-14 11:10:00,205.47,205.63,205.47,205.63,7574.0,202.524,202.6817,202.524,202.6817,7574.0
2024-05-14 11:15:00,205.64,205.7,205.34,205.39,3232.0,202.6916,202.7507,202.3959,202.4452,3232.0
2024-05-14 11:20:00,205.32,205.36,205.17,205.21,2432.0,202.3762,202.4156,202.2283,202.2677,2432.0
2024-05-14 11:25:00,205.21,205.25,205.17,205.25,3878.0,202.2677,202.3072,202.2283,202.3072,3878.0
2024-05-14 11:30:00,205.21,205.24,205.15,205.21,2416.0,202.2677,202.2973,202.2086,202.2677,2416.0
2024-05-14 11:35:00,205.14,205.17,205.07,205.08,2406.0,202.1987,202.2283,202.1298,202.1396,2406.0
2024-05-14 11:40:00,205.09,205.2,205.08,205.2,5297.0,202.1495,202.2579,202.1396,202.2579,5297.0
2024-05-14 11:45:00,205.19,205.22,205.08,205.12,8896.0,202.248,202.2776,202.1396,202.179,8896.0
2024-05-14 11:50:00,205.12,205.19,205.01,205.03,4337.0,202.179,202.248,202.0706,202.0903,4337.0
2024-05-14 11:55:00,205.03,205.05,204.78,204.78,2374.0,202.0903,202.11,201.8439,201.8439,2374.0
2024-05-14 12:00:00,204.83,204.87,204.78,204.82,1552.0,201.8932,201.9326,201.8439,201.8833,1552.0
2024-05-14 12:05:00,204.8,204.85,204.68,204.7,1604.0,201.8636,201.9129,201.7453,201.7651,1604.0
2024-05-14 12:10:00,204.79,204.82,204.7,204.76,1130.0,201.8538,201.8833,201.7651,201.8242,1130.0
2024-05-14 12:15:00,204.76,204.8,204.75,204.8,1603.0,201.8242,201.8636,201.8143,201.8636,1603.0
2024-05-14 12:20:00,204.79,204.89,204.76,204.87,2618.0,201.8538,201.9523,201.8242,201.9326,2618.0
2024-05-14 12:25:00,204.85,204.92,204.85,204.9,3253.0,201.9129,201.9819,201.9129,201.9622,3253.0
2024-05-14 12:30:00,204.91,204.97,204.83,204.84,6687.0,201.972,202.0312,201.8932,201.903,6687.0
2024-05-14 12:35:00,204.86,204.86,204.62,204.77,13629.0,201.9228,201.9228,201.6862,201.8341,13629.0
2024-05-14 12:40:00,204.8,204.84,204.74,204.77,2924.0,201.8636,201.903,201.8045,201.8341,2924.0
2024-05-14 12:45:00,204.79,204.85,204.78,204.81,1347.0,201.8538,201.9129,201.8439,201.8735,1347.0
2024-05-14 12:50:00,204.83,204.9,204.73,204.73,2630.0,201.8932,201.9622,201.7946,201.7946,2630.0
2024-05-14 12:55:00,204.72,204.83,204.68,204.81,8116.0,201.7848,201.8932,201.7453,201.8735,8116.0
2024-05-14 13:00:00,204.78,204.79,204.61,204.73,1936.0,201.8439,201.8538,201.6763,201.7946,1936.0
2024-05-14 13:05:00,204.67,204.69,204.51,204.61,3123.0,201.7355,201.7552,201.5778,201.6763,3123.0
2024-05-14 13:10:00,204.64,204.64,204.6,204.63,1008.0,201.7059,201.7059,201.6665,201.6961,1008.0
2024-05-14 13:15:00,204.63,204.63,204.56,204.63,1326.0,201.6961,201.6961,201.6271,201.6961,1326.0
2024-05-14 13:20:00,204.58,204.61,204.43,204.44,9313.0,201.6468,201.6763,201.4989,201.5088,9313.0
2024-05-14 13:25:00,204.44,204.44,204.25,204.27,16776.0,201.5088,201.5088,201.3215,201.3412,16776.0
2024-05-14 13:30:00,204.33,204.35,204.24,204.33,2320.0,201.4004,201.4201,201.3117,201.4004,2320.0
2024-05-14 13:35:00,204.33,204.42,204.32,204.37,2175.0,201.4004,201.4891,201.3905,201.4398,2175.0
2024-05-14 13:40:00,204.37,204.41,204.29,204.32,2730.0,201.4398,201.4792,201.3609,201.3905,2730.0
2024-05-14 13:45:00,204.29,204.29,204.06,204.1,6059.0,201.3609,201.3609,201.1342,201.1737,6059.0
2024-05-14 13:50:00,204.23,204.28,204.0,204.01,6130.0,201.3018,201.3511,201.0751,201.0849,6130.0
2024-05-14 13:55:00,204.0,204.12,203.94,204.06,3293.0,201.0751,201.1934,201.016,201.1342,3293.0
2024-05-14 14:00:00,204.05,204.21,204.04,204.06,3651.0,201.1244,201.2821,201.1145,201.1342,3651.0
2024-05-14 14:05:00,204.1,204.15,204.09,204.11,2045.0,201.1737,201.2229,201.1638,201.1835,2045.0
2024-05-14 14:10:00,204.1,204.15,204.03,204.12,2918.0,201.1737,201.2229,201.1047,201.1934,2918.0
2024-05-14 14:15:00,204.14,204.14,203.92,203.99,4760.0,201.2131,201.2131,200.9962,201.0652,4760.0
2024-05-14 14:20:00,204.02,204.09,203.99,204.09,1724.0,201.0948,201.1638,201.0652,201.1638,1724.0
2024-05-14 14:25:00,204.12,204.18,204.06,204.08,6051.0,201.1934,201.2525,201.1342,201.1539,6051.0
2024-05-14 14:30:00,204.09,204.33,203.99,204.29,4072.0,201.1638,201.4004,201.0652,201.3609,4072.0
2024-05-14 14:35:00,204.28,204.32,204.14,204.32,5937.0,201.3511,201.3905,201.2131,201.3905,5937.0
2024-05-14 14:40:00,204.33,204.48,204.31,204.34,8262.0,201.4004,201.5482,201.3806,201.4102,8262.0
2024-05-14 14:45:00,204.36,204.36,204.2,204.26,8719.0,201.4299,201.4299,201.2722,201.3314,8719.0
2024-05-14 14:50:00,204.24,204.51,204.23,204.5,13397.0,201.3117,201.5778,201.3018,201.5679,13397.0
2024-05-14 14:55:00,204.5,204.61,204.45,204.51,11153.0,201.5679,201.6763,201.5186,201.5778,11153.0
2024-05-14 15:00:00,204.52,204.61,204.42,204.45,7248.0,201.5876,201.6763,201.4891,201.5186,7248.0
2024-05-14 15:05:00,204.42,204.52,204.33,204.52,4831.0,201.4891,201.5876,201.4004,201.5876,4831.0
2024-05-14 15:10:00,204.55,204.64,204.4,204.4,8076.0,201.6172,201.7059,201.4694,201.4694,8076.0
2024-05-14 15:15:00,204.38,204.6,204.23,204.51,14888.0,201.4496,201.6665,201.3018,201.5778,14888.0
2024-05-14 15:20:00,204.51,204.84,204.47,204.74,9137.0,201.5778,201.903,201.5384,201.8045,9137.0
2024-05-14 15:25:00,204.71,204.94,204.67,204.9,4563.0,201.7749,202.0016,201.7355,201.9622,4563.0
2024-05-14 15:30:00,204.9,204.91,204.81,204.91,6563.0,201.9622,201.972,201.8735,201.972,6563.0
2024-05-14 15:35:00,204.91,205.02,204.73,204.73,12137.0,201.972,202.0805,201.7946,201.7946,12137.0
2024-05-14 15:40:00,204.75,204.93,204.72,204.91,14145.0,201.8143,201.9918,201.7848,201.972,14145.0
2024-05-14 15:45:00,204.91,204.91,204.71,204.81,14748.0,201.972,201.972,201.7749,201.8735,14748.0
2024-05-14 15:50:00,204.84,205.03,204.83,204.95,34244.0,201.903,202.0903,201.8932,202.0115,34244.0
2024-05-14 15:55:00,204.97,205.15,204.84,204.97,99690.0,202.0312,202.2086,201.903,202.0312,99690.0
2024-05-15 09:30:00,204.53,205.3,204.5,205.28,17786.0,201.5975,202.3565,201.5679,202.3367,17786.0
2024-05-15 09:35:00,205.63,205.87,205.5,205.84,4297.0,202.6817,202.9183,202.5536,202.8887,4297.0
2024-05-15 09:40:00,205.73,206.1,205.59,205.91,2385.0,202.7803,203.145,202.6423,202.9577,2385.0
2024-05-15 09:45:00,205.76,206.07,205.58,206.07,3287.0,202.8099,203.1154,202.6324,203.1154,3287.0
2024-05-15 09:50:00,206.0,206.12,205.94,205.98,1642.0,203.0464,203.1647,202.9873,203.0267,1642.0
2024-05-15 09:55:00,205.87,206.02,205.75,205.79,1000.0,202.9183,203.0661,202.8,202.8394,1000.0
2024-05-15 10:00:00,205.66,205.99,205.66,205.98,14339.0,202.7113,203.0366,202.7113,203.0267,14339.0
2024-05-15 10:05:00,206.13,206.18,206.01,206.14,2091.0,203.1746,203.2238,203.0563,203.1844,2091.0
2024-05-15 10:10:00,206.11,206.29,206.01,206.01,1646.0,203.1548,203.3323,203.0563,203.0563,1646.0
2024-05-15 10:15:00,205.95,206.09,205.95,206.06,1838.0,202.9971,203.1351,202.9971,203.1056,1838.0
2024-05-15 10:20:00,206.06,206.16,205.98,206.07,4018.0,203.1056,203.2041,203.0267,203.1154,4018.0
2024-05-15 10:25:00,206.02,206.08,205.93,205.98,1996.0,203.0661,203.1253,202.9774,203.0267,1996.0
2024-05-15 10:30:00,206.04,206.29,206.03,206.28,3830.0,203.0858,203.3323,203.076,203.3224,3830.0
2024-05-15 10:35:00,206.31,206.4,206.21,206.25,5001.0,203.352,203.4407,203.2534,203.2928,5001.0
2024-05-15 10:40:00,206.25,206.25,205.99,206.08,4683.0,203.2928,203.2928,203.0366,203.1253,4683.0
2024-05-15 10:45:00,206.06,206.13,205.87,205.91,2159.0,203.1056,203.1746,202.9183,202.9577,2159.0
2024-05-15 10:50:00,205.94,206.02,205.9,205.92,2107.0,202.9873,203.0661,202.9478,202.9676,2107.0
2024-05-15 10:55:00,205.96,206.02,205.95,205.96,900.0,203.007,203.0661,202.9971,203.007,900.0
2024-05-15 11:00:00,205.99,206.05,205.8,205.87,4124.0,203.0366,203.0957,202.8493,202.9183,4124.0
2024-05-15 11:05:00,205.91,206.0,205.84,205.95,2096.0,202.9577,203.0464,202.8887,202.9971,2096.0
2024-05-15 11:10:00,205.92,206.01,205.9,205.97,1281.0,202.9676,203.0563,202.9478,203.0168,1281.0
2024-05-15 11:15:00,205.93,206.14,205.91,206.05,2303.0,202.9774,203.1844,202.9577,203.0957,2303.0
2024-05-15 11:20:00,206.08,206.13,206.03,206.04,863.0,203.1253,203.1746,203.076,203.0858,863.0
2024-05-15 11:25:00,206.06,206.07,205.99,206.07,1400.0,203.1056,203.1154,203.0366,203.1154,1400.0
2024-05-15 11:30:00,206.11,206.31,206.11,206.29,1720.0,203.1548,203.352,203.1548,203.3323,1720.0
2024-05-15 11:35:00,206.23,206.25,206.17,206.18,983.0,203.2731,203.2928,203.214,203.2238,983.0
2024-05-15 11:40:00,206.24,206.25,206.15,206.15,718.0,203.283,203.2928,203.1943,203.1943,718.0
2024-05-15 11:45:00,206.13,206.32,206.13,206.24,2776.0,203.1746,203.3618,203.1746,203.283,2776.0
2024-05-15 11:50:00,206.27,206.34,206.23,206.31,1570.0,203.3125,203.3815,203.2731,203.352,1570.0
2024-05-15 11:55:00,206.34,206.39,206.3,206.38,1731.0,203.3815,203.4308,203.3421,203.421,1731.0
2024-05-15 12:00:00,206.37,206.37,206.26,206.26,7067.0,203.4111,203.4111,203.3027,203.3027,7067.0
2024-05-15 12:05:00,206.26,206.26,206.07,206.09,1364.0,203.3027,203.3027,203.1154,203.1351,1364.0
2024-05-15 12:10:00,206.16,206.19,206.12,206.14,1450.0,203.2041,203.2337,203.1647,203.1844,1450.0
2024-05-15 12:15:00,206.12,206.17,206.11,206.12,847.0,203.1647,203.214,203.1548,203.1647,847.0
2024-05-15 12:20:00,206.12,206.12,206.03,206.1,1187.0,203.1647,203.1647,203.076,203.145,1187.0
2024-05-15 12:25:00,206.02,206.11,206.02,206.11,801.0,203.0661,203.1548,203.0661,203.1548,801.0
2024-05-15 12:30:00,206.1,206.2,206.1,206.14,1103.0,203.145,203.2435,203.145,203.1844,1103.0
2024-05-15 12:35:00,206.21,206.21,206.1,206.11,2105.0,203.2534,203.2534,203.145,203.1548,2105.0
2024-05-15 12:40:00,206.13,206.25,206.12,206.21,2457.0,203.1746,203.2928,203.1647,203.2534,2457.0
2024-05-15 12:45:00,206.19,206.28,206.19,206.25,1669.0,203.2337,203.3224,203.2337,203.2928,1669.0
2024-05-15 12:50:00,206.27,206.32,206.24,206.32,800.0,203.3125,203.3618,203.283,203.3618,800.0
2024-05-15 12:55:00,206.27,206.38,206.27,206.35,825.0,203.3125,203.421,203.3125,203.3914,825.0
2024-05-15 13:00:00,206.41,206.48,206.41,206.48,1467.0,203.4505,203.5195,203.4505,203.5195,1467.0
2024-05-15 13:05:00,206.45,206.52,206.41,206.41,2626.0,203.49,203.559,203.4505,203.4505,2626.0
2024-05-15 13:10:00,206.4,206.45,206.33,206.4,1664.0,203.4407,203.49,203.3717,203.4407,1664.0
2024-05-15 13:15:00,206.39,206.43,206.39,206.41,971.0,203.4308,203.4703,203.4308,203.4505,971.0
2024-05-15 13:20:00,206.44,206.49,206.4,206.4,5106.0,203.4801,203.5294,203.4407,203.4407,5106.0
2024-05-15 13:25:00,206.37,206.42,206.26,206.26,5517.0,203.4111,203.4604,203.3027,203.3027,5517.0
2024-05-15 13:30:00,206.28,206.28,206.15,206.19,3449.0,203.3224,203.3224,203.1943,203.2337,3449.0
2024-05-15 13:35:00,206.2,206.29,206.19,206.25,9339.0,203.2435,203.3323,203.2337,203.2928,9339.0
2024-05-15 13:40:00,206.26,206.32,206.12,206.13,6031.0,203.3027,203.3618,203.1647,203.1746,6031.0
2024-05-15 13:45:00,206.16,206.25,206.14,206.19,4556.0,203.2041,203.2928,203.1844,203.2337,4556.0
2024-05-15 13:50:00,206.31,206.51,206.29,206.46,5246.0,203.352,203.5491,203.3323,203.4998,5246.0
2024-05-15 13:55:00,206.41,206.47,206.38,206.45,2709.0,203.4505,203.5097,203.421,203.49,2709.0
2024-05-15 14:00:00,206.45,206.54,206.41,206.51,3503.0,203.49,203.5787,203.4505,203.5491,3503.0
2024-05-15 14:05:00,206.5,206.64,206.5,206.64,5553.0,203.5392,203.6772,203.5392,203.6772,5553.0
2024-05-15 14:10:00,206.58,206.74,206.53,206.74,4039.0,203.6181,203.7758,203.5688,203.7758,4039.0
2024-05-15 14:15:00,206.78,206.81,206.3,206.3,35914.0,203.8152,203.8448,203.3421,203.3421,35914.0
2024-05-15 14:20:00,206.34,206.34,206.06,206.21,4155.0,203.3815,203.3815,203.1056,203.2534,4155.0
2024-05-15 14:25:00,206.19,206.37,206.14,206.3,7474.0,203.2337,203.4111,203.1844,203.3421,7474.0
2024-05-15 14:30:00,206.34,206.34,206.0,206.03,6936.0,203.3815,203.3815,203.0464,203.076,6936.0
2024-05-15 14:35:00,206.04,206.18,205.97,206.15,4715.0,203.0858,203.2238,203.0168,203.1943,4715.0
2024-05-15 14:40:00,206.15,206.25,206.1,206.15,6951.0,203.1943,203.2928,203.145,203.1943,6951.0
2024-05-15 14:45:00,206.15,206.19,206.03,206.05,3252.0,203.1943,203.2337,203.076,203.0957,3252.0
2024-05-15 14:50:00,206.0,206.08,205.94,205.94,1901.0,203.0464,203.1253,202.9873,202.9873,1901.0
2024-05-15 14:55:00,205.93,206.09,205.9,206.09,10629.0,202.9774,203.1351,202.9478,203.1351,10629.0
2024-05-15 15:00:00,206.08,206.08,205.85,205.97,9999.0,203.1253,203.1253,202.8986,203.0168,9999.0
2024-05-15 15:05:00,205.97,205.97,205.79,205.91,3572.0,203.0168,203.0168,202.8394,202.9577,3572.0
2024-05-15 15:10:00,205.96,206.06,205.96,206.01,4413.0,203.007,203.1056,203.007,203.0563,4413.0
2024-05-15 15:15:00,205.99,206.02,205.92,205.95,1991.0,203.0366,203.0661,202.9676,202.9971,1991.0
2024-05-15 15:20:00,205.96,206.08,205.9,206.01,3275.0,203.007,203.1253,202.9478,203.0563,3275.0
2024-05-15 15:25:00,206.06,206.09,206.03,206.03,1997.0,203.1056,203.1351,203.076,203.076,1997.0
2024-05-15 15:30:00,205.96,206.01,205.89,205.98,4418.0,203.007,203.0563,202.938,203.0267,4418.0
2024-05-15 15:35:00,205.96,205.99,205.88,205.99,6595.0,203.007,203.0366,202.9281,203.0366,6595.0
2024-05-15 15:40:00,205.99,206.11,205.99,206.08,4829.0,203.0366,203.1548,203.0366,203.1253,4829.0
2024-05-15 15:45:00,206.06,206.21,205.99,206.03,7487.0,203.1056,203.2534,203.0366,203.076,7487.0
2024-05-15 15:50:00,205.98,206.28,205.9,206.27,14187.0,203.0267,203.3224,202.9478,203.3125,14187.0
2024-05-15 15:55:00,206.29,206.5,206.14,206.36,86266.0,203.3323,203.5392,203.1844,203.4013,86266.0
2024-05-16 09:30:00,207.86,208.8,207.86,208.58,42639.0,204.8797,205.8063,204.8797,205.5894,42639.0
2024-05-16 09:35:00,208.55,208.55,208.05,208.44,5431.0,205.5599,205.5599,205.067,205.4514,5431.0
2024-05-16 09:40:00,208.41,208.41,207.75,208.1,131481.0,205.4219,205.4219,204.7713,205.1163,131481.0
2024-05-16 09:45:00,208.14,208.75,208.12,208.72,14306.0,205.1557,205.757,205.136,205.7274,14306.0
2024-05-16 09:50:00,208.56,208.68,208.27,208.5,5406.0,205.5697,205.688,205.2839,205.5106,5406.0
2024-05-16 09:55:00,208.53,208.57,208.23,208.36,4497.0,205.5401,205.5796,205.2444,205.3726,4497.0
2024-05-16 10:00:00,208.45,208.45,208.15,208.25,5027.0,205.4613,205.4613,205.1656,205.2642,5027.0
2024-05-16 10:05:00,208.28,208.44,208.19,208.28,4949.0,205.2937,205.4514,205.205,205.2937,4949.0
2024-05-16 10:10:00,208.35,208.49,208.35,208.43,5092.0,205.3627,205.5007,205.3627,205.4416,5092.0
2024-05-16 10:15:00,208.35,208.49,208.2,208.46,12979.0,205.3627,205.5007,205.2149,205.4711,12979.0
2024-05-16 10:20:00,208.48,208.67,208.39,208.67,9039.0,205.4909,205.6781,205.4021,205.6781,9039.0
2024-05-16 10:25:00,208.74,208.9,208.68,208.88,17011.0,205.7471,205.9048,205.688,205.8851,17011.0
2024-05-16 10:30:00,208.82,208.89,208.63,208.75,5994.0,205.826,205.895,205.6387,205.757,5994.0
2024-05-16 10:35:00,208.73,208.78,208.61,208.62,6645.0,205.7373,205.7866,205.619,205.6289,6645.0
2024-05-16 10:40:00,208.62,208.83,208.55,208.83,4287.0,205.6289,205.8358,205.5599,205.8358,4287.0
2024-05-16 10:45:00,208.85,208.93,208.73,208.83,4176.0,205.8556,205.9344,205.7373,205.8358,4176.0
2024-05-16 10:50:00,208.82,208.82,208.64,208.74,3577.0,205.826,205.826,205.6486,205.7471,3577.0
2024-05-16 10:55:00,208.72,208.96,208.66,208.76,16188.0,205.7274,205.964,205.6683,205.7668,16188.0
2024-05-16 11:00:00,208.8,208.8,208.68,208.69,5817.0,205.8063,205.8063,205.688,205.6978,5817.0
2024-05-16 11:05:00,208.71,208.75,208.67,208.75,1700.0,205.7176,205.757,205.6781,205.757,1700.0
2024-05-16 11:10:00,208.72,208.74,208.46,208.54,6769.0,205.7274,205.7471,205.4711,205.55,6769.0
2024-05-16 11:15:00,208.59,208.68,208.58,208.68,1200.0,205.5993,205.688,205.5894,205.688,1200.0
2024-05-16 11:20:00,208.65,208.82,208.62,208.81,4813.0,205.6584,205.826,205.6289,205.8161,4813.0
2024-05-16 11:25:00,208.84,209.01,208.82,209.01,5523.0,205.8457,206.0133,205.826,206.0133,5523.0
2024-05-16 11:30:00,209.01,209.01,208.78,208.88,3659.0,206.0133,206.0133,205.7866,205.8851,3659.0
2024-05-16 11:35:00,208.97,208.97,208.68,208.78,2279.0,205.9738,205.9738,205.688,205.7866,2279.0
2024-05-16 11:40:00,208.79,208.79,208.5,208.52,2691.0,205.7964,205.7964,205.5106,205.5303,2691.0
2024-05-16 11:45:00,208.53,208.53,208.39,208.46,1200.0,205.5401,205.5401,205.4021,205.4711,1200.0
2024-05-16 11:50:00,208.38,208.44,208.32,208.38,4081.0,205.3923,205.4514,205.3332,205.3923,4081.0
2024-05-16 11:55:00,208.34,208.35,208.3,208.3,1200.0,205.3529,205.3627,205.3134,205.3134,1200.0
2024-05-16 12:00:00,208.28,208.33,208.25,208.3,3008.0,205.2937,205.343,205.2642,205.3134,3008.0
2024-05-16 12:05:00,208.34,208.52,208.34,208.43,3433.0,205.3529,205.5303,205.3529,205.4416,3433.0
2024-05-16 12:10:00,208.47,208.56,208.41,208.46,4892.0,205.481,205.5697,205.4219,205.4711,4892.0
2024-05-16 12:15:00,208.45,208.53,208.42,208.45,3271.0,205.4613,205.5401,205.4317,205.4613,3271.0
2024-05-16 12:20:00,208.43,208.47,208.38,208.47,1758.0,205.4416,205.481,205.3923,205.481,1758.0
2024-05-16 12:25:00,208.55,208.57,208.39,208.39,1896.0,205.5599,205.5796,205.4021,205.4021,1896.0
2024-05-16 12:30:00,208.44,208.44,208.36,208.36,2165.0,205.4514,205.4514,205.3726,205.3726,2165.0
2024-05-16 12:35:00,208.35,208.44,208.28,208.4,3100.0,205.3627,205.4514,205.2937,205.412,3100.0
2024-05-16 12:40:00,208.41,208.43,208.34,208.4,1306.0,205.4219,205.4416,205.3529,205.412,1306.0
2024-05-16 12:45:00,208.41,208.44,208.36,208.39,1898.0,205.4219,205.4514,205.3726,205.4021,1898.0
2024-05-16 12:50:00,208.43,208.52,208.41,208.52,3750.0,205.4416,205.5303,205.4219,205.5303,3750.0
2024-05-16 12:55:00,208.57,208.57,208.41,208.46,2218.0,205.5796,205.5796,205.4219,205.4711,2218.0
2024-05-16 13:00:00,208.5,208.51,208.42,208.5,2773.0,205.5106,205.5204,205.4317,205.5106,2773.0
2024-05-16 13:05:00,208.47,208.53,208.42,208.49,2100.0,205.481,205.5401,205.4317,205.5007,2100.0
2024-05-16 13:10:00,208.5,208.52,208.44,208.46,2637.0,205.5106,205.5303,205.4514,205.4711,2637.0
2024-05-16 13:15:00,208.46,208.57,208.45,208.54,4019.0,205.4711,205.5796,205.4613,205.55,4019.0
2024-05-16 13:20:00,208.58,208.67,208.46,208.53,4294.0,205.5894,205.6781,205.4711,205.5401,4294.0
2024-05-16 13:25:00,208.51,208.78,208.49,208.62,2520.0,205.5204,205.7866,205.5007,205.6289,2520.0
2024-05-16 13:30:00,208.66,208.68,208.63,208.68,1195.0,205.6683,205.688,205.6387,205.688,1195.0
2024-05-16 13:35:00,208.64,208.64,208.52,208.58,1819.0,205.6486,205.6486,205.5303,205.5894,1819.0
2024-05-16 13:40:00,208.52,208.61,208.52,208.61,1142.0,205.5303,205.619,205.5303,205.619,1142.0
2024-05-16 13:45:00,208.58,208.61,208.52,208.61,1144.0,205.5894,205.619,205.5303,205.619,1144.0
2024-05-16 13:50:00,208.61,208.63,208.57,208.57,823.0,205.619,205.6387,205.5796,205.5796,823.0
2024-05-16 13:55:00,208.65,208.74,208.62,208.72,4314.0,205.6584,205.7471,205.6289,205.7274,4314.0
2024-05-16 14:00:00,208.71,208.72,208.54,208.59,2664.0,205.7176,205.7274,205.55,205.5993,2664.0
2024-05-16 14:05:00,208.58,208.66,208.48,208.48,3453.0,205.5894,205.6683,205.4909,205.4909,3453.0
2024-05-16 14:10:00,208.52,208.56,208.41,208.44,1741.0,205.5303,205.5697,205.4219,205.4514,1741.0
2024-05-16 14:15:00,208.42,208.42,208.35,208.41,1163.0,205.4317,205.4317,205.3627,205.4219,1163.0
2024-05-16 14:20:00,208.4,208.51,208.4,208.5,1698.0,205.412,205.5204,205.412,205.5106,1698.0
2024-05-16 14:25:00,208.51,208.57,208.48,208.57,2230.0,205.5204,205.5796,205.4909,205.5796,2230.0
2024-05-16 14:30:00,208.56,208.69,208.56,208.66,644.0,205.5697,205.6978,205.5697,205.6683,644.0
2024-05-16 14:35:00,208.63,208.94,208.61,208.93,23154.0,205.6387,205.9443,205.619,205.9344,23154.0
2024-05-16 14:40:00,208.91,209.24,208.91,209.19,6352.0,205.9147,206.24,205.9147,206.1907,6352.0
2024-05-16 14:45:00,209.26,209.38,209.25,209.3,4360.0,206.2597,206.378,206.2498,206.2991,4360.0
2024-05-16 14:50:00,209.27,209.3,209.16,209.22,5355.0,206.2695,206.2991,206.1611,206.2202,5355.0
2024-05-16 14:55:00,209.24,209.32,209.22,209.31,2701.0,206.24,206.3188,206.2202,206.309,2701.0
2024-05-16 15:00:00,209.31,209.42,209.23,209.33,7118.0,206.309,206.4174,206.2301,206.3287,7118.0
2024-05-16 15:05:00,209.36,209.41,209.31,209.32,5089.0,206.3582,206.4075,206.309,206.3188,5089.0
2024-05-16 15:10:00,209.34,209.35,209.08,209.08,4094.0,206.3385,206.3484,206.0823,206.0823,4094.0
2024-05-16 15:15:00,209.08,209.35,209.06,209.34,9070.0,206.0823,206.3484,206.0625,206.3385,9070.0
2024-05-16 15:20:00,209.34,209.41,209.24,209.32,17110.0,206.3385,206.4075,206.24,206.3188,17110.0
2024-05-16 15:25:00,209.28,209.3,209.16,209.2,2536.0,206.2794,206.2991,206.1611,206.2005,2536.0
2024-05-16 15:30:00,209.22,209.3,209.08,209.29,3146.0,206.2202,206.2991,206.0823,206.2892,3146.0
2024-05-16 15:35:00,209.31,209.35,209.13,209.24,2806.0,206.309,206.3484,206.1315,206.24,2806.0
2024-05-16 15:40:00,209.28,209.29,209.2,209.2,2897.0,206.2794,206.2892,206.2005,206.2005,2897.0
2024-05-16 15:45:00,209.18,209.45,209.16,209.31,17676.0,206.1808,206.447,206.1611,206.309,17676.0
2024-05-16 15:50:00,209.34,209.83,209.32,209.75,30332.0,206.3385,206.8215,206.3188,206.7426,30332.0
2024-05-16 15:55:00,209.73,209.73,209.05,209.14,84453.0,206.7229,206.7229,206.0527,206.1414,84453.0
2024-05-17 09:30:00,210.13,210.13,209.14,209.26,97509.0,207.1172,207.1172,206.1414,206.2597,97509.0
2024-05-17 09:35:00,209.56,209.71,208.68,208.68,3970.0,206.5554,206.7032,205.688,205.688,3970.0
2024-05-17 09:40:00,208.85,209.28,208.68,209.28,3981.0,205.8556,206.2794,205.688,206.2794,3981.0
2024-05-17 09:45:00,209.18,209.33,209.05,209.06,1731.0,206.1808,206.3287,206.0527,206.0625,1731.0
2024-05-17 09:50:00,209.06,209.29,209.05,209.28,8581.0,206.0625,206.2892,206.0527,206.2794,8581.0
2024-05-17 09:55:00,209.26,209.29,209.2,209.29,6480.0,206.2597,206.2892,206.2005,206.2892,6480.0
2024-05-17 10:00:00,209.29,209.35,209.12,209.12,11357.0,206.2892,206.3484,206.1217,206.1217,11357.0
2024-05-17 10:05:00,209.18,209.24,209.04,209.14,14393.0,206.1808,206.24,206.0428,206.1414,14393.0
2024-05-17 10:10:00,209.15,209.27,209.08,209.16,14727.0,206.1513,206.2695,206.0823,206.1611,14727.0
2024-05-17 10:15:00,209.2,209.24,209.07,209.14,2978.0,206.2005,206.24,206.0724,206.1414,2978.0
2024-05-17 10:20:00,209.18,209.4,209.17,209.24,8806.0,206.1808,206.3977,206.171,206.24,8806.0
2024-05-17 10:25:00,209.05,209.08,208.77,208.81,4692.0,206.0527,206.0823,205.7767,205.8161,4692.0
2024-05-17 10:30:00,208.83,208.83,208.4,208.56,20468.0,205.8358,205.8358,205.412,205.5697,20468.0
2024-05-17 10:35:00,208.57,208.6,208.47,208.56,3582.0,205.5796,205.6091,205.481,205.5697,3582.0
2024-05-17 10:40:00,208.51,208.73,208.51,208.59,1287.0,205.5204,205.7373,205.5204,205.5993,1287.0
2024-05-17 10:45:00,208.63,208.76,208.58,208.76,5216.0,205.6387,205.7668,205.5894,205.7668,5216.0
2024-05-17 10:50:00,208.72,208.88,208.72,208.73,1908.0,205.7274,205.8851,205.7274,205.7373,1908.0
2024-05-17 10:55:00,208.74,208.85,208.6,208.61,6653.0,205.7471,205.8556,205.6091,205.619,6653.0
2024-05-17 11:00:00,208.59,208.77,208.59,208.63,1583.0,205.5993,205.7767,205.5993,205.6387,1583.0
2024-05-17 11:05:00,208.67,208.68,208.48,208.5,7303.0,205.6781,205.688,205.4909,205.5106,7303.0
2024-05-17 11:10:00,208.48,208.68,208.48,208.67,3160.0,205.4909,205.688,205.4909,205.6781,3160.0
2024-05-17 11:15:00,208.67,208.72,208.6,208.72,3342.0,205.6781,205.7274,205.6091,205.7274,3342.0
2024-05-17 11:20:00,208.69,208.7,208.57,208.59,1131.0,205.6978,205.7077,205.5796,205.5993,1131.0
2024-05-17 11:25:00,208.58,208.59,208.49,208.55,2145.0,205.5894,205.5993,205.5007,205.5599,2145.0
2024-05-17 11:30:00,208.54,208.57,208.51,208.51,5613.0,205.55,205.5796,205.5204,205.5204,5613.0
2024-05-17 11:35:00,208.59,208.69,208.54,208.63,3693.0,205.5993,205.6978,205.55,205.6387,3693.0
2024-05-17 11:40:00,208.67,208.8,208.65,208.74,5488.0,205.6781,205.8063,205.6584,205.7471,5488.0
2024-05-17 11:45:00,208.72,208.75,208.7,208.75,1603.0,205.7274,205.757,205.7077,205.757,1603.0
2024-05-17 11:50:00,208.72,208.79,208.71,208.73,1850.0,205.7274,205.7964,205.7176,205.7373,1850.0
2024-05-17 11:55:00,208.73,208.77,208.67,208.75,3318.0,205.7373,205.7767,205.6781,205.757,3318.0
2024-05-17 12:00:00,208.71,208.99,208.71,208.88,9094.0,205.7176,205.9935,205.7176,205.8851,9094.0
2024-05-17 12:05:00,208.89,209.16,208.86,209.15,3610.0,205.895,206.1611,205.8654,206.1513,3610.0
2024-05-17 12:10:00,209.14,209.14,208.99,209.02,1600.0,206.1414,206.1414,205.9935,206.0231,1600.0
2024-05-17 12:15:00,208.97,209.0,208.93,208.93,1735.0,205.9738,206.0034,205.9344,205.9344,1735.0
2024-05-17 12:20:00,208.94,208.94,208.8,208.83,1533.0,205.9443,205.9443,205.8063,205.8358,1533.0
2024-05-17 12:25:00,208.93,208.93,208.81,208.81,630.0,205.9344,205.9344,205.8161,205.8161,630.0
2024-05-17 12:30:00,208.86,208.92,208.86,208.91,1288.0,205.8654,205.9245,205.8654,205.9147,1288.0
2024-05-17 12:35:00,209.0,209.06,209.0,209.04,1141.0,206.0034,206.0625,206.0034,206.0428,1141.0
2024-05-17 12:40:00,209.03,209.12,209.03,209.11,1757.0,206.033,206.1217,206.033,206.1118,1757.0
2024-05-17 12:45:00,209.09,209.25,209.09,209.25,536.0,206.0921,206.2498,206.0921,206.2498,536.0
2024-05-17 12:50:00,209.25,209.31,209.23,209.29,3746.0,206.2498,206.309,206.2301,206.2892,3746.0
2024-05-17 12:55:00,209.3,209.35,209.28,209.28,1002.0,206.2991,206.3484,206.2794,206.2794,1002.0
2024-05-17 13:00:00,209.26,209.29,209.25,209.28,2326.0,206.2597,206.2892,206.2498,206.2794,2326.0
2024-05-17 13:05:00,209.31,209.31,209.17,209.24,2712.0,206.309,206.309,206.171,206.24,2712.0
2024-05-17 13:10:00,209.28,209.34,209.26,209.34,500.0,206.2794,206.3385,206.2597,206.3385,500.0
2024-05-17 13:15:00,209.35,209.41,209.31,209.31,1941.0,206.3484,206.4075,206.309,206.309,1941.0
2024-05-17 13:20:00,209.35,209.39,209.33,209.37,1671.0,206.3484,206.3878,206.3287,206.3681,1671.0
2024-05-17 13:25:00,209.38,209.42,209.31,209.42,2044.0,206.378,206.4174,206.309,206.4174,2044.0
2024-05-17 13:30:00,209.4,209.49,209.39,209.45,2011.0,206.3977,206.4864,206.3878,206.447,2011.0
2024-05-17 13:35:00,209.45,209.49,209.45,209.45,974.0,206.447,206.4864,206.447,206.447,974.0
2024-05-17 13:40:00,209.46,209.49,209.45,209.48,2275.0,206.4568,206.4864,206.447,206.4765,2275.0
2024-05-17 13:45:00,209.46,209.48,209.4,209.4,1931.0,206.4568,206.4765,206.3977,206.3977,1931.0
2024-05-17 13:50:00,209.41,209.56,209.4,209.53,9190.0,206.4075,206.5554,206.3977,206.5258,9190.0
2024-05-17 13:55:00,209.51,209.59,209.49,209.54,5986.0,206.5061,206.5849,206.4864,206.5357,5986.0
2024-05-17 14:00:00,209.55,209.57,209.18,209.18,12975.0,206.5455,206.5652,206.1808,206.1808,12975.0
2024-05-17 14:05:00,209.28,209.46,209.26,209.37,2418.0,206.2794,206.4568,206.2597,206.3681,2418.0
2024-05-17 14:10:00,209.36,209.42,209.35,209.41,1116.0,206.3582,206.4174,206.3484,206.4075,1116.0
2024-05-17 14:15:00,209.32,209.44,209.29,209.44,1616.0,206.3188,206.4371,206.2892,206.4371,1616.0
2024-05-17 14:20:00,209.39,209.39,209.3,209.34,4081.0,206.3878,206.3878,206.2991,206.3385,4081.0
2024-05-17 14:25:00,209.4,209.47,209.4,209.43,2942.0,206.3977,206.4667,206.3977,206.4272,2942.0
2024-05-17 14:30:00,209.43,209.53,209.43,209.48,1148.0,206.4272,206.5258,206.4272,206.4765,1148.0
2024-05-17 14:35:00,209.52,209.56,209.52,209.54,800.0,206.5159,206.5554,206.5159,206.5357,800.0
2024-05-17 14:40:00,209.51,209.55,209.42,209.51,2527.0,206.5061,206.5455,206.4174,206.5061,2527.0
2024-05-17 14:45:00,209.54,209.6,209.49,209.6,725.0,206.5357,206.5948,206.4864,206.5948,725.0
2024-05-17 14:50:00,209.59,209.7,209.59,209.7,1079.0,206.5849,206.6934,206.5849,206.6934,1079.0
2024-05-17 14:55:00,209.71,209.8,209.71,209.71,1302.0,206.7032,206.7919,206.7032,206.7032,1302.0
2024-05-17 15:00:00,209.71,209.81,209.69,209.74,1400.0,206.7032,206.8018,206.6835,206.7328,1400.0
2024-05-17 15:05:00,209.74,209.82,209.74,209.79,1558.0,206.7328,206.8116,206.7328,206.7821,1558.0
2024-05-17 15:10:00,209.82,209.84,209.77,209.82,2237.0,206.8116,206.8314,206.7624,206.8116,2237.0
2024-05-17 15:15:00,209.79,209.87,209.76,209.87,2439.0,206.7821,206.8609,206.7525,206.8609,2439.0
2024-05-17 15:20:00,209.88,209.92,209.83,209.87,3467.0,206.8708,206.9102,206.8215,206.8609,3467.0
2024-05-17 15:25:00,209.87,209.89,209.82,209.89,1823.0,206.8609,206.8806,206.8116,206.8806,1823.0
2024-05-17 15:30:00,209.93,209.93,209.88,209.89,3170.0,206.9201,206.9201,206.8708,206.8806,3170.0
2024-05-17 15:35:00,209.97,209.98,209.86,209.86,2669.0,206.9595,206.9694,206.8511,206.8511,2669.0
2024-05-17 15:40:00,209.85,209.85,209.69,209.79,5314.0,206.8412,206.8412,206.6835,206.7821,5314.0
2024-05-17 15:45:00,209.81,209.88,209.75,209.84,6505.0,206.8018,206.8708,206.7426,206.8314,6505.0
2024-05-17 15:50:00,209.8,210.04,209.8,209.96,22012.0,206.7919,207.0285,206.7919,206.9496,22012.0
2024-05-17 15:55:00,210.01,210.03,209.85,209.99,55274.0,206.9989,207.0186,206.8412,206.9792,55274.0
2024-05-20 09:30:00,209.31,209.91,209.31,209.58,23278.0,206.309,206.9004,206.309,206.5751,23278.0
2024-05-20 09:35:00,209.73,209.73,209.41,209.55,2900.0,206.7229,206.7229,206.4075,206.5455,2900.0
2024-05-20 09:40:00,209.69,210.0,209.55,209.78,10261.0,206.6835,206.9891,206.5455,206.7722,10261.0
2024-05-20 09:45:00,209.76,210.1,209.62,210.1,4660.0,206.7525,207.0876,206.6145,207.0876,4660.0
2024-05-20 09:50:00,209.96,209.96,209.69,209.76,4820.0,206.9496,206.9496,206.6835,206.7525,4820.0
2024-05-20 09:55:00,209.77,209.81,209.64,209.81,2000.0,206.7624,206.8018,206.6342,206.8018,2000.0
2024-05-20 10:00:00,209.84,209.9,209.7,209.85,2288.0,206.8314,206.8905,206.6934,206.8412,2288.0
2024-05-20 10:05:00,209.81,209.98,209.81,209.85,2401.0,206.8018,206.9694,206.8018,206.8412,2401.0
2024-05-20 10:10:00,209.8,210.21,209.79,210.2,2408.0,206.7919,207.1961,206.7821,207.1862,2408.0
2024-05-20 10:15:00,210.19,210.42,210.18,210.42,3074.0,207.1763,207.403,207.1665,207.403,3074.0
2024-05-20 10:20:00,210.43,210.43,210.24,210.33,1463.0,207.4129,207.4129,207.2256,207.3143,1463.0
2024-05-20 10:25:00,210.23,210.24,210.18,210.22,1503.0,207.2158,207.2256,207.1665,207.2059,1503.0
2024-05-20 10:30:00,210.19,210.2,210.06,210.13,1582.0,207.1763,207.1862,207.0482,207.1172,1582.0
2024-05-20 10:35:00,210.06,210.1,209.97,210.03,3280.0,207.0482,207.0876,206.9595,207.0186,3280.0
2024-05-20 10:40:00,210.11,210.18,210.05,210.09,2342.0,207.0975,207.1665,207.0383,207.0778,2342.0
2024-05-20 10:45:00,210.03,210.37,210.02,210.3,2802.0,207.0186,207.3538,207.0088,207.2848,2802.0
2024-05-20 10:50:00,210.35,210.35,210.3,210.31,758.0,207.334,207.334,207.2848,207.2946,758.0
2024-05-20 10:55:00,210.36,210.44,210.34,210.43,944.0,207.3439,207.4228,207.3242,207.4129,944.0
2024-05-20 11:00:00,210.38,210.43,210.38,210.42,2006.0,207.3636,207.4129,207.3636,207.403,2006.0
2024-05-20 11:05:00,210.38,210.45,210.38,210.41,1276.0,207.3636,207.4326,207.3636,207.3932,1276.0
2024-05-20 11:10:00,210.36,210.43,210.3,210.43,4633.0,207.3439,207.4129,207.2848,207.4129,4633.0
2024-05-20 11:15:00,210.37,210.39,210.2,210.2,2728.0,207.3538,207.3735,207.1862,207.1862,2728.0
2024-05-20 11:20:00,210.11,210.19,210.11,210.19,1862.0,207.0975,207.1763,207.0975,207.1763,1862.0
2024-05-20 11:25:00,210.11,210.21,210.11,210.17,1608.0,207.0975,207.1961,207.0975,207.1566,1608.0
2024-05-20 11:30:00,210.16,210.29,210.15,210.29,2216.0,207.1468,207.2749,207.1369,207.2749,2216.0
2024-05-20 11:35:00,210.29,210.32,210.24,210.27,1340.0,207.2749,207.3045,207.2256,207.2552,1340.0
2024-05-20 11:40:00,210.29,210.29,210.14,210.14,3138.0,207.2749,207.2749,207.1271,207.1271,3138.0
2024-05-20 11:45:00,210.17,210.31,210.17,210.28,3909.0,207.1566,207.2946,207.1566,207.2651,3909.0
2024-05-20 11:50:00,210.22,210.31,210.21,210.21,1470.0,207.2059,207.2946,207.1961,207.1961,1470.0
2024-05-20 11:55:00,210.27,210.27,210.19,210.19,910.0,207.2552,207.2552,207.1763,207.1763,910.0
2024-05-20 12:00:00,210.17,210.2,210.13,210.14,2670.0,207.1566,207.1862,207.1172,207.1271,2670.0
2024-05-20 12:05:00,210.16,210.18,209.94,210.07,5178.0,207.1468,207.1665,206.9299,207.0581,5178.0
2024-05-20 12:10:00,210.0,210.06,209.96,210.06,3349.0,206.9891,207.0482,206.9496,207.0482,3349.0
2024-05-20 12:15:00,210.03,210.03,209.89,209.94,2094.0,207.0186,207.0186,206.8806,206.9299,2094.0
2024-05-20 12:20:00,209.93,209.97,209.91,209.95,2201.0,206.9201,206.9595,206.9004,206.9398,2201.0
2024-05-20 12:25:00,209.93,209.99,209.88,209.94,2276.0,206.9201,206.9792,206.8708,206.9299,2276.0
2024-05-20 12:30:00,209.99,210.08,209.97,210.05,2634.0,206.9792,207.0679,206.9595,207.0383,2634.0
2024-05-20 12:35:00,210.06,210.15,210.03,210.12,3077.0,207.0482,207.1369,207.0186,207.1073,3077.0
2024-05-20 12:40:00,210.1,210.19,210.05,210.19,3192.0,207.0876,207.1763,207.0383,207.1763,3192.0
2024-05-20 12:45:00,210.15,210.18,210.1,210.11,1265.0,207.1369,207.1665,207.0876,207.0975,1265.0
2024-05-20 12:50:00,210.09,210.15,210.05,210.06,1208.0,207.0778,207.1369,207.0383,207.0482,1208.0
2024-05-20 12:55:00,210.05,210.09,210.03,210.08,2129.0,207.0383,207.0778,207.0186,207.0679,2129.0
2024-05-20 13:00:00,210.07,210.08,210.03,210.06,1766.0,207.0581,207.0679,207.0186,207.0482,1766.0
2024-05-20 13:05:00,210.06,210.13,210.05,210.1,1617.0,207.0482,207.1172,207.0383,207.0876,1617.0
2024-05-20 13:10:00,210.13,210.13,210.09,210.11,500.0,207.1172,207.1172,207.0778,207.0975,500.0
2024-05-20 13:15:00,210.09,210.09,210.01,210.01,1140.0,207.0778,207.0778,206.9989,206.9989,1140.0
2024-05-20 13:20:00,209.99,209.99,209.86,209.9,2614.0,206.9792,206.9792,206.8511,206.8905,2614.0
2024-05-20 13:25:00,209.89,209.92,209.66,209.88,2349.0,206.8806,206.9102,206.6539,206.8708,2349.0
2024-05-20 13:30:00,209.87,209.87,209.78,209.86,826.0,206.8609,206.8609,206.7722,206.8511,826.0
2024-05-20 13:35:00,209.84,209.87,209.8,209.82,4470.0,206.8314,206.8609,206.7919,206.8116,4470.0
2024-05-20 13:40:00,209.86,209.94,209.82,209.89,6451.0,206.8511,206.9299,206.8116,206.8806,6451.0
2024-05-20 13:45:00,209.88,209.88,209.83,209.83,300.0,206.8708,206.8708,206.8215,206.8215,300.0
2024-05-20 13:50:00,209.83,209.86,209.74,209.74,1796.0,206.8215,206.8511,206.7328,206.7328,1796.0
2024-05-20 13:55:00,209.75,209.81,209.75,209.78,1777.0,206.7426,206.8018,206.7426,206.7722,1777.0
2024-05-20 14:00:00,209.76,209.76,209.57,209.57,2220.0,206.7525,206.7525,206.5652,206.5652,2220.0
2024-05-20 14:05:00,209.57,209.57,209.36,209.41,5571.0,206.5652,206.5652,206.3582,206.4075,5571.0
2024-05-20 14:10:00,209.41,209.5,209.39,209.45,1594.0,206.4075,206.4962,206.3878,206.447,1594.0
2024-05-20 14:15:00,209.41,209.43,209.31,209.33,1895.0,206.4075,206.4272,206.309,206.3287,1895.0
2024-05-20 14:20:00,209.35,209.46,209.35,209.46,1892.0,206.3484,206.4568,206.3484,206.4568,1892.0
2024-05-20 14:25:00,209.47,209.51,209.42,209.44,1899.0,206.4667,206.5061,206.4174,206.4371,1899.0
2024-05-20 14:30:00,209.47,209.51,209.45,209.5,1658.0,206.4667,206.5061,206.447,206.4962,1658.0
2024-05-20 14:35:00,209.49,209.63,209.49,209.57,1917.0,206.4864,206.6244,206.4864,206.5652,1917.0
2024-05-20 14:40:00,209.54,209.62,209.54,209.58,1308.0,206.5357,206.6145,206.5357,206.5751,1308.0
2024-05-20 14:45:00,209.58,209.58,209.49,209.52,6518.0,206.5751,206.5751,206.4864,206.5159,6518.0
2024-05-20 14:50:00,209.48,209.49,209.37,209.4,1805.0,206.4765,206.4864,206.3681,206.3977,1805.0
2024-05-20 14:55:00,209.36,209.36,209.34,209.34,911.0,206.3582,206.3582,206.3385,206.3385,911.0
2024-05-20 15:00:00,209.32,209.32,209.16,209.21,2698.0,206.3188,206.3188,206.1611,206.2104,2698.0
2024-05-20 15:05:00,209.23,209.3,209.21,209.3,2907.0,206.2301,206.2991,206.2104,206.2991,2907.0
2024-05-20 15:10:00,209.33,209.35,209.21,209.26,2479.0,206.3287,206.3484,206.2104,206.2597,2479.0
2024-05-20 15:15:00,209.27,209.41,209.27,209.32,2547.0,206.2695,206.4075,206.2695,206.3188,2547.0
2024-05-20 15:20:00,209.3,209.34,209.28,209.33,2590.0,206.2991,206.3385,206.2794,206.3287,2590.0
2024-05-20 15:25:00,209.33,209.37,209.27,209.34,2970.0,206.3287,206.3681,206.2695,206.3385,2970.0
2024-05-20 15:30:00,209.35,209.38,209.21,209.21,2715.0,206.3484,206.378,206.2104,206.2104,2715.0
2024-05-20 15:35:00,209.23,209.47,209.23,209.47,2533.0,206.2301,206.4667,206.2301,206.4667,2533.0
2024-05-20 15:40:00,209.51,209.52,209.39,209.4,1367.0,206.5061,206.5159,206.3878,206.3977,1367.0
2024-05-20 15:45:00,209.39,209.39,209.16,209.3,14130.0,206.3878,206.3878,206.1611,206.2991,14130.0
2024-05-20 15:50:00,209.27,209.29,208.95,208.98,12528.0,206.2695,206.2892,205.9541,205.9837,12528.0
2024-05-20 15:55:00,208.98,209.29,208.85,209.25,114844.0,205.9837,206.2892,205.8556,206.2498,114844.0
2024-05-21 09:30:00,209.96,210.02,209.57,209.9,22575.0,206.9496,207.0088,206.5652,206.8905,22575.0
2024-05-21 09:35:00,210.16,210.18,209.88,209.95,4062.0,207.1468,207.1665,206.8708,206.9398,4062.0
2024-05-21 09:40:00,209.93,210.15,209.77,210.12,2500.0,206.9201,207.1369,206.7624,207.1073,2500.0
2024-05-21 09:45:00,210.12,210.25,210.08,210.16,2305.0,207.1073,207.2355,207.0679,207.1468,2305.0
2024-05-21 09:50:00,210.2,210.31,210.15,210.25,2054.0,207.1862,207.2946,207.1369,207.2355,2054.0
2024-05-21 09:55:00,210.21,210.22,209.87,209.9,4819.0,207.1961,207.2059,206.8609,206.8905,4819.0
2024-05-21 10:00:00,210.3,210.3,210.16,210.22,2797.0,207.2848,207.2848,207.1468,207.2059,2797.0
2024-05-21 10:05:00,210.23,210.3,210.01,210.06,2048.0,207.2158,207.2848,206.9989,207.0482,2048.0
2024-05-21 10:10:00,210.08,210.2,210.02,210.02,2451.0,207.0679,207.1862,207.0088,207.0088,2451.0
2024-05-21 10:15:00,210.02,210.02,209.59,209.68,3668.0,207.0088,207.0088,206.5849,206.6737,3668.0
2024-05-21 10:20:00,209.73,209.73,209.58,209.7,2239.0,206.7229,206.7229,206.5751,206.6934,2239.0
2024-05-21 10:25:00,209.63,209.66,209.43,209.46,2005.0,206.6244,206.6539,206.4272,206.4568,2005.0
2024-05-21 10:30:00,209.43,209.44,209.16,209.36,3655.0,206.4272,206.4371,206.1611,206.3582,3655.0
2024-05-21 10:35:00,209.38,209.59,209.32,209.59,2571.0,206.378,206.5849,206.3188,206.5849,2571.0
2024-05-21 10:40:00,209.52,209.67,209.51,209.6,2551.0,206.5159,206.6638,206.5061,206.5948,2551.0
2024-05-21 10:45:00,209.65,209.76,209.65,209.75,3279.0,206.6441,206.7525,206.6441,206.7426,3279.0
2024-05-21 10:50:00,209.76,209.77,209.45,209.5,2729.0,206.7525,206.7624,206.447,206.4962,2729.0
2024-05-21 10:55:00,209.47,209.53,209.41,209.47,6715.0,206.4667,206.5258,206.4075,206.4667,6715.0
2024-05-21 11:00:00,209.46,209.46,209.31,209.38,1606.0,206.4568,206.4568,206.309,206.378,1606.0
2024-05-21 11:05:00,209.46,209.46,209.36,209.37,993.0,206.4568,206.4568,206.3582,206.3681,993.0
2024-05-21 11:10:00,209.4,209.51,209.35,209.51,3451.0,206.3977,206.5061,206.3484,206.5061,3451.0
2024-05-21 11:15:00,209.55,209.71,209.55,209.71,1788.0,206.5455,206.7032,206.5455,206.7032,1788.0
2024-05-21 11:20:00,209.65,209.72,209.59,209.72,744.0,206.6441,206.7131,206.5849,206.7131,744.0
2024-05-21 11:25:00,209.66,209.72,209.63,209.71,1042.0,206.6539,206.7131,206.6244,206.7032,1042.0
2024-05-21 11:30:00,209.68,209.71,209.54,209.54,4899.0,206.6737,206.7032,206.5357,206.5357,4899.0
2024-05-21 11:35:00,209.64,209.66,209.48,209.48,1153.0,206.6342,206.6539,206.4765,206.4765,1153.0
2024-05-21 11:40:00,209.44,209.46,209.35,209.4,1935.0,206.4371,206.4568,206.3484,206.3977,1935.0
2024-05-21 11:45:00,209.4,209.4,209.4,209.4,0.0,206.3977,206.3977,206.3977,206.3977,0.0
2024-05-21 11:50:00,209.39,209.48,209.32,209.47,5807.0,206.3878,206.4765,206.3188,206.4667,5807.0
2024-05-21 11:55:00,209.42,209.43,209.32,209.39,847.0,206.4174,206.4272,206.3188,206.3878,847.0
2024-05-21 12:00:00,209.36,209.44,209.33,209.44,1470.0,206.3582,206.4371,206.3287,206.4371,1470.0
2024-05-21 12:05:00,209.39,209.4,209.2,209.24,2517.0,206.3878,206.3977,206.2005,206.24,2517.0
2024-05-21 12:10:00,209.3,209.3,209.22,209.22,1040.0,206.2991,206.2991,206.2202,206.2202,1040.0
2024-05-21 12:15:00,209.22,209.35,209.21,209.35,1104.0,206.2202,206.3484,206.2104,206.3484,1104.0
2024-05-21 12:20:00,209.31,209.37,209.27,209.37,1401.0,206.309,206.3681,206.2695,206.3681,1401.0
2024-05-21 12:25:00,209.36,209.36,209.34,209.34,338.0,206.3582,206.3582,206.3385,206.3385,338.0
2024-05-21 12:30:00,209.38,209.53,209.38,209.5,1566.0,206.378,206.5258,206.378,206.4962,1566.0
2024-05-21 12:35:00,209.46,209.46,209.45,209.45,800.0,206.4568,206.4568,206.447,206.447,800.0
2024-05-21 12:40:00,209.44,209.49,209.34,209.38,1681.0,206.4371,206.4864,206.3385,206.378,1681.0
2024-05-21 12:45:00,209.41,209.42,209.34,209.37,1977.0,206.4075,206.4174,206.3385,206.3681,1977.0
2024-05-21 12:50:00,209.4,209.45,209.37,209.37,3111.0,206.3977,206.447,206.3681,206.3681,3111.0
2024-05-21 12:55:00,209.37,209.37,209.24,209.3,1460.0,206.3681,206.3681,206.24,206.2991,1460.0
2024-05-21 13:00:00,209.39,209.39,209.16,209.16,3990.0,206.3878,206.3878,206.1611,206.1611,3990.0
2024-05-21 13:05:00,209.18,209.23,208.94,208.94,7099.0,206.1808,206.2301,205.9443,205.9443,7099.0
2024-05-21 13:10:00,208.92,209.09,208.82,209.02,1628.0,205.9245,206.0921,205.826,206.0231,1628.0
2024-05-21 13:15:00,209.06,209.15,208.95,208.95,2149.0,206.0625,206.1513,205.9541,205.9541,2149.0
2024-05-21 13:20:00,208.95,209.0,208.89,208.99,1511.0,205.9541,206.0034,205.895,205.9935,1511.0
2024-05-21 13:25:00,209.05,209.13,209.02,209.07,2587.0,206.0527,206.1315,206.0231,206.0724,2587.0
2024-05-21 13:30:00,209.13,209.23,209.13,209.17,2610.0,206.1315,206.2301,206.1315,206.171,2610.0
2024-05-21 13:35:00,209.19,209.27,209.19,209.24,1771.0,206.1907,206.2695,206.1907,206.24,1771.0
2024-05-21 13:40:00,209.3,209.35,209.26,209.29,1609.0,206.2991,206.3484,206.2597,206.2892,1609.0
2024-05-21 13:45:00,209.32,209.42,209.32,209.39,987.0,206.3188,206.4174,206.3188,206.3878,987.0
2024-05-21 13:50:00,209.34,209.41,209.34,209.41,693.0,206.3385,206.4075,206.3385,206.4075,693.0
2024-05-21 13:55:00,209.46,209.51,209.41,209.45,1590.0,206.4568,206.5061,206.4075,206.447,1590.0
2024-05-21 14:00:00,209.4,209.45,209.25,209.25,2023.0,206.3977,206.447,206.2498,206.2498,2023.0
2024-05-21 14:05:00,209.29,209.41,209.27,209.38,1501.0,206.2892,206.4075,206.2695,206.378,1501.0
2024-05-21 14:10:00,209.33,209.37,209.26,209.31,1960.0,206.3287,206.3681,206.2597,206.309,1960.0
2024-05-21 14:15:00,209.34,209.38,209.25,209.25,2059.0,206.3385,206.378,206.2498,206.2498,2059.0
2024-05-21 14:20:00,209.29,209.33,209.18,209.28,1463.0,206.2892,206.3287,206.1808,206.2794,1463.0
2024-05-21 14:25:00,209.26,209.36,209.25,209.28,1200.0,206.2597,206.3582,206.2498,206.2794,1200.0
2024-05-21 14:30:00,209.33,209.39,209.31,209.35,1804.0,206.3287,206.3878,206.309,206.3484,1804.0
2024-05-21 14:35:00,209.4,209.4,209.16,209.24,1777.0,206.3977,206.3977,206.1611,206.24,1777.0
2024-05-21 14:40:00,209.17,209.25,209.09,209.09,2153.0,206.171,206.2498,206.0921,206.0921,2153.0
2024-05-21 14:45:00,209.17,209.31,209.15,209.28,1212.0,206.171,206.309,206.1513,206.2794,1212.0
2024-05-21 14:50:00,209.31,209.31,209.26,209.28,2434.0,206.309,206.309,206.2597,206.2794,2434.0
2024-05-21 14:55:00,209.31,209.36,209.31,209.36,1933.0,206.309,206.3582,206.309,206.3582,1933.0
2024-05-21 15:00:00,209.37,209.38,209.31,209.34,1727.0,206.3681,206.378,206.309,206.3385,1727.0
2024-05-21 15:05:00,209.35,209.47,209.3,209.47,2068.0,206.3484,206.4667,206.2991,206.4667,2068.0
2024-05-21 15:10:00,209.49,209.63,209.43,209.52,2701.0,206.4864,206.6244,206.4272,206.5159,2701.0
2024-05-21 15:15:00,209.55,209.6,209.48,209.53,3454.0,206.5455,206.5948,206.4765,206.5258,3454.0
2024-05-21 15:20:00,209.53,209.55,209.47,209.51,1617.0,206.5258,206.5455,206.4667,206.5061,1617.0
2024-05-21 15:25:00,209.53,209.63,209.49,209.63,4096.0,206.5258,206.6244,206.4864,206.6244,4096.0
2024-05-21 15:30:00,209.61,209.94,209.6,209.91,2975.0,206.6047,206.9299,206.5948,206.9004,2975.0
2024-05-21 15:35:00,209.94,210.05,209.81,209.88,4744.0,206.9299,207.0383,206.8018,206.8708,4744.0
2024-05-21 15:40:00,209.92,209.95,209.81,209.87,4648.0,206.9102,206.9398,206.8018,206.8609,4648.0
2024-05-21 15:45:00,209.81,209.81,209.6,209.7,8808.0,206.8018,206.8018,206.5948,206.6934,8808.0
2024-05-21 15:50:00,209.72,209.91,209.59,209.85,12474.0,206.7131,206.9004,206.5849,206.8412,12474.0
2024-05-21 15:55:00,209.88,210.06,209.86,209.94,58181.0,206.8708,207.0482,206.8511,206.9299,58181.0
2024-05-22 09:30:00,210.33,210.33,209.68,210.0,28876.0,207.3143,207.3143,206.6737,206.9891,28876.0
2024-05-22 09:35:00,210.34,210.76,210.17,210.49,3976.0,207.3242,207.7382,207.1566,207.472,3976.0
2024-05-22 09:40:00,210.42,210.64,210.41,210.6,8991.0,207.403,207.6199,207.3932,207.5805,8991.0
2024-05-22 09:45:00,210.59,210.88,210.52,210.8,6919.0,207.5706,207.8564,207.5016,207.7776,6919.0
2024-05-22 09:50:00,210.8,211.11,210.71,211.02,5739.0,207.7776,208.0832,207.6889,207.9944,5739.0
2024-05-22 09:55:00,211.08,211.41,210.96,211.36,7516.0,208.0536,208.3788,207.9353,208.3296,7516.0
2024-05-22 10:00:00,211.37,211.53,211.32,211.45,5414.0,208.3394,208.4971,208.2901,208.4183,5414.0
2024-05-22 10:05:00,211.38,211.5,211.19,211.47,10769.0,208.3493,208.4676,208.162,208.438,10769.0
2024-05-22 10:10:00,211.47,211.53,211.39,211.5,6105.0,208.438,208.4971,208.3591,208.4676,6105.0
2024-05-22 10:15:00,211.47,211.52,211.25,211.31,7225.0,208.438,208.4873,208.2211,208.2803,7225.0
2024-05-22 10:20:00,211.34,211.35,211.11,211.17,5758.0,208.3099,208.3197,208.0832,208.1423,5758.0
2024-05-22 10:25:00,211.23,211.49,211.21,211.49,8071.0,208.2014,208.4577,208.1817,208.4577,8071.0
2024-05-22 10:30:00,211.49,211.49,211.17,211.2,5345.0,208.4577,208.4577,208.1423,208.1719,5345.0
2024-05-22 10:35:00,211.16,211.2,211.06,211.1,1846.0,208.1324,208.1719,208.0339,208.0733,1846.0
2024-05-22 10:40:00,211.04,211.1,210.91,210.98,2213.0,208.0142,208.0733,207.886,207.955,2213.0
2024-05-22 10:45:00,211.04,211.05,211.02,211.04,965.0,208.0142,208.024,207.9944,208.0142,965.0
2024-05-22 10:50:00,211.09,211.14,211.05,211.1,2787.0,208.0634,208.1127,208.024,208.0733,2787.0
2024-05-22 10:55:00,211.15,211.15,211.0,211.06,3700.0,208.1226,208.1226,207.9747,208.0339,3700.0
2024-05-22 11:00:00,211.03,211.07,210.82,210.83,1548.0,208.0043,208.0437,207.7973,207.8072,1548.0
2024-05-22 11:05:00,210.78,210.78,210.66,210.71,6519.0,207.7579,207.7579,207.6396,207.6889,6519.0
2024-05-22 11:10:00,210.74,210.75,210.58,210.59,1929.0,207.7185,207.7283,207.5607,207.5706,1929.0
2024-05-22 11:15:00,210.67,210.72,210.45,210.46,1856.0,207.6495,207.6987,207.4326,207.4425,1856.0
2024-05-22 11:20:00,210.49,210.59,210.47,210.49,1500.0,207.472,207.5706,207.4523,207.472,1500.0
2024-05-22 11:25:00,210.42,210.52,210.33,210.49,2568.0,207.403,207.5016,207.3143,207.472,2568.0
2024-05-22 11:30:00,210.42,210.5,210.31,210.35,2706.0,207.403,207.4819,207.2946,207.334,2706.0
2024-05-22 11:35:00,210.38,210.47,210.38,210.47,1453.0,207.3636,207.4523,207.3636,207.4523,1453.0
2024-05-22 11:40:00,210.48,210.55,210.45,210.45,2141.0,207.4622,207.5312,207.4326,207.4326,2141.0
2024-05-22 11:45:00,210.42,210.51,210.38,210.47,2073.0,207.403,207.4918,207.3636,207.4523,2073.0
2024-05-22 11:50:00,210.46,210.47,210.31,210.39,3029.0,207.4425,207.4523,207.2946,207.3735,3029.0
2024-05-22 11:55:00,210.43,210.52,210.4,210.42,2278.0,207.4129,207.5016,207.3833,207.403,2278.0
2024-05-22 12:00:00,210.43,210.46,210.41,210.46,700.0,207.4129,207.4425,207.3932,207.4425,700.0
2024-05-22 12:05:00,210.41,210.42,210.35,210.42,1368.0,207.3932,207.403,207.334,207.403,1368.0
2024-05-22 12:10:00,210.39,210.42,210.35,210.39,3661.0,207.3735,207.403,207.334,207.3735,3661.0
2024-05-22 12:15:00,210.43,210.57,210.42,210.5,2080.0,207.4129,207.5509,207.403,207.4819,2080.0
2024-05-22 12:20:00,210.49,210.49,210.41,210.44,2518.0,207.472,207.472,207.3932,207.4228,2518.0
2024-05-22 12:25:00,210.45,210.49,210.43,210.46,1508.0,207.4326,207.472,207.4129,207.4425,1508.0
2024-05-22 12:30:00,210.41,210.42,210.35,210.37,2439.0,207.3932,207.403,207.334,207.3538,2439.0
2024-05-22 12:35:00,210.4,210.43,210.35,210.35,1172.0,207.3833,207.4129,207.334,207.334,1172.0
2024-05-22 12:40:00,210.33,210.41,210.33,210.34,2588.0,207.3143,207.3932,207.3143,207.3242,2588.0
2024-05-22 12:45:00,210.34,210.49,210.34,210.43,2627.0,207.3242,207.472,207.3242,207.4129,2627.0
2024-05-22 12:50:00,210.46,210.57,210.38,210.56,1011.0,207.4425,207.5509,207.3636,207.541,1011.0
2024-05-22 12:55:00,210.57,210.62,210.49,210.55,2017.0,207.5509,207.6002,207.472,207.5312,2017.0
2024-05-22 13:00:00,210.59,210.6,210.52,210.53,2970.0,207.5706,207.5805,207.5016,207.5115,2970.0
2024-05-22 13:05:00,210.57,210.6,210.51,210.51,4251.0,207.5509,207.5805,207.4918,207.4918,4251.0
2024-05-22 13:10:00,210.51,210.57,210.46,210.47,2043.0,207.4918,207.5509,207.4425,207.4523,2043.0
2024-05-22 13:15:00,210.5,210.72,210.49,210.72,3580.0,207.4819,207.6987,207.472,207.6987,3580.0
2024-05-22 13:20:00,210.69,210.69,210.55,210.55,1998.0,207.6692,207.6692,207.5312,207.5312,1998.0
2024-05-22 13:25:00,210.58,210.58,210.42,210.49,1743.0,207.5607,207.5607,207.403,207.472,1743.0
2024-05-22 13:30:00,210.47,210.51,210.41,210.42,1954.0,207.4523,207.4918,207.3932,207.403,1954.0
2024-05-22 13:35:00,210.43,210.46,210.25,210.37,3296.0,207.4129,207.4425,207.2355,207.3538,3296.0
2024-05-22 13:40:00,210.37,210.37,210.11,210.2,3190.0,207.3538,207.3538,207.0975,207.1862,3190.0
2024-05-22 13:45:00,210.24,210.32,210.17,210.18,4081.0,207.2256,207.3045,207.1566,207.1665,4081.0
2024-05-22 13:50:00,210.23,210.28,210.2,210.25,2764.0,207.2158,207.2651,207.1862,207.2355,2764.0
2024-05-22 13:55:00,210.29,210.34,210.27,210.33,2809.0,207.2749,207.3242,207.2552,207.3143,2809.0
2024-05-22 14:00:00,210.3,210.33,210.0,210.13,3887.0,207.2848,207.3143,206.9891,207.1172,3887.0
2024-05-22 14:05:00,210.14,210.31,210.14,210.15,3062.0,207.1271,207.2946,207.1271,207.1369,3062.0
2024-05-22 14:10:00,210.15,210.18,210.12,210.18,3574.0,207.1369,207.1665,207.1073,207.1665,3574.0
2024-05-22 14:15:00,210.21,210.21,210.07,210.15,3016.0,207.1961,207.1961,207.0581,207.1369,3016.0
2024-05-22 14:20:00,210.16,210.16,209.96,209.96,3128.0,207.1468,207.1468,206.9496,206.9496,3128.0
2024-05-22 14:25:00,209.95,209.99,209.92,209.93,1896.0,206.9398,206.9792,206.9102,206.9201,1896.0
2024-05-22 14:30:00,209.92,210.0,209.91,210.0,1974.0,206.9102,206.9891,206.9004,206.9891,1974.0
2024-05-22 14:35:00,209.98,210.03,209.96,210.03,2798.0,206.9694,207.0186,206.9496,207.0186,2798.0
2024-05-22 14:40:00,210.03,210.08,209.95,210.01,2083.0,207.0186,207.0679,206.9398,206.9989,2083.0
2024-05-22 14:45:00,210.01,210.07,210.0,210.04,2915.0,206.9989,207.0581,206.9891,207.0285,2915.0
2024-05-22 14:50:00,209.99,210.14,209.96,210.14,2982.0,206.9792,207.1271,206.9496,207.1271,2982.0
2024-05-22 14:55:00,210.12,210.19,210.11,210.17,2266.0,207.1073,207.1763,207.0975,207.1566,2266.0
2024-05-22 15:00:00,210.14,210.17,210.09,210.09,2427.0,207.1271,207.1566,207.0778,207.0778,2427.0
2024-05-22 15:05:00,210.13,210.13,210.03,210.03,2388.0,207.1172,207.1172,207.0186,207.0186,2388.0
2024-05-22 15:10:00,210.03,210.04,209.94,210.04,4511.0,207.0186,207.0285,206.9299,207.0285,4511.0
2024-05-22 15:15:00,210.01,210.27,209.91,209.98,4065.0,206.9989,207.2552,206.9004,206.9694,4065.0
2024-05-22 15:20:00,209.96,210.14,209.95,210.12,3636.0,206.9496,207.1271,206.9398,207.1073,3636.0
2024-05-22 15:25:00,210.14,210.19,210.07,210.08,4686.0,207.1271,207.1763,207.0581,207.0679,4686.0
2024-05-22 15:30:00,210.09,210.33,210.07,210.25,5298.0,207.0778,207.3143,207.0581,207.2355,5298.0
2024-05-22 15:35:00,210.26,210.45,210.25,210.4,6495.0,207.2453,207.4326,207.2355,207.3833,6495.0
2024-05-22 15:40:00,210.38,210.4,210.18,210.21,7895.0,207.3636,207.3833,207.1665,207.1961,7895.0
2024-05-22 15:45:00,210.2,210.29,210.01,210.01,8730.0,207.1862,207.2749,206.9989,206.9989,8730.0
2024-05-22 15:50:00,210.08,210.35,210.0,210.35,15506.0,207.0679,207.334,206.9891,207.334,15506.0
2024-05-22 15:55:00,210.39,210.85,210.39,210.83,90941.0,207.3735,207.8269,207.3735,207.8072,90941.0
2024-05-23 09:30:00,210.4,210.4,209.33,209.63,23454.0,207.3833,207.3833,206.3287,206.6244,23454.0
2024-05-23 09:35:00,209.58,209.6,209.31,209.31,10671.0,206.5751,206.5948,206.309,206.309,10671.0
2024-05-23 09:40:00,209.27,209.58,209.17,209.42,13596.0,206.2695,206.5751,206.171,206.4174,13596.0
2024-05-23 09:45:00,209.46,209.54,209.3,209.42,3259.0,206.4568,206.5357,206.2991,206.4174,3259.0
2024-05-23 09:50:00,209.39,209.65,209.22,209.31,4397.0,206.3878,206.6441,206.2202,206.309,4397.0
2024-05-23 09:55:00,209.29,209.7,209.25,209.7,6948.0,206.2892,206.6934,206.2498,206.6934,6948.0
2024-05-23 10:00:00,209.71,209.93,209.49,209.5,19628.0,206.7032,206.9201,206.4864,206.4962,19628.0
2024-05-23 10:05:00,209.56,209.68,209.5,209.64,9961.0,206.5554,206.6737,206.4962,206.6342,9961.0
2024-05-23 10:10:00,209.7,210.16,209.69,210.0,9115.0,206.6934,207.1468,206.6835,206.9891,9115.0
2024-05-23 10:15:00,210.05,210.14,209.79,209.81,2204.0,207.0383,207.1271,206.7821,206.8018,2204.0
2024-05-23 10:20:00,209.66,209.66,209.4,209.65,3233.0,206.6539,206.6539,206.3977,206.6441,3233.0
2024-05-23 10:25:00,209.51,209.71,209.51,209.62,5733.0,206.5061,206.7032,206.5061,206.6145,5733.0
2024-05-23 10:30:00,209.59,209.59,209.25,209.25,7364.0,206.5849,206.5849,206.2498,206.2498,7364.0
2024-05-23 10:35:00,209.31,209.59,209.31,209.4,3047.0,206.309,206.5849,206.309,206.3977,3047.0
2024-05-23 10:40:00,209.54,209.55,209.42,209.43,2113.0,206.5357,206.5455,206.4174,206.4272,2113.0
2024-05-23 10:45:00,209.43,209.5,209.37,209.37,2177.0,206.4272,206.4962,206.3681,206.3681,2177.0
2024-05-23 10:50:00,209.38,209.46,209.3,209.3,4909.0,206.378,206.4568,206.2991,206.2991,4909.0
2024-05-23 10:55:00,209.24,209.25,209.18,209.2,2247.0,206.24,206.2498,206.1808,206.2005,2247.0
2024-05-23 11:00:00,209.25,209.39,209.22,209.23,3606.0,206.2498,206.3878,206.2202,206.2301,3606.0
2024-05-23 11:05:00,209.22,209.3,209.05,209.3,2210.0,206.2202,206.2991,206.0527,206.2991,2210.0
2024-05-23 11:10:00,209.31,209.32,209.24,209.31,2025.0,206.309,206.3188,206.24,206.309,2025.0
2024-05-23 11:15:00,209.31,209.5,209.29,209.47,5086.0,206.309,206.4962,206.2892,206.4667,5086.0
2024-05-23 11:20:00,209.43,209.46,209.34,209.37,3037.0,206.4272,206.4568,206.3385,206.3681,3037.0
2024-05-23 11:25:00,209.34,209.34,209.12,209.13,4080.0,206.3385,206.3385,206.1217,206.1315,4080.0
2024-05-23 11:30:00,209.17,209.35,209.17,209.34,1972.0,206.171,206.3484,206.171,206.3385,1972.0
2024-05-23 11:35:00,209.34,209.66,209.34,209.58,2766.0,206.3385,206.6539,206.3385,206.5751,2766.0
2024-05-23 11:40:00,209.63,209.63,209.35,209.37,13080.0,206.6244,206.6244,206.3484,206.3681,13080.0
2024-05-23 11:45:00,209.33,209.39,209.28,209.34,1150.0,206.3287,206.3878,206.2794,206.3385,1150.0
2024-05-23 11:50:00,209.4,209.51,209.38,209.51,1624.0,206.3977,206.5061,206.378,206.5061,1624.0
2024-05-23 11:55:00,209.45,209.47,209.42,209.43,1554.0,206.447,206.4667,206.4174,206.4272,1554.0
2024-05-23 12:00:00,209.42,209.49,209.42,209.48,1365.0,206.4174,206.4864,206.4174,206.4765,1365.0
2024-05-23 12:05:00,209.4,209.44,209.25,209.27,2156.0,206.3977,206.4371,206.2498,206.2695,2156.0
2024-05-23 12:10:00,209.31,209.35,209.18,209.26,3348.0,206.309,206.3484,206.1808,206.2597,3348.0
2024-05-23 12:15:00,209.27,209.32,209.16,209.18,10581.0,206.2695,206.3188,206.1611,206.1808,10581.0
2024-05-23 12:20:00,209.17,209.19,209.12,209.17,1968.0,206.171,206.1907,206.1217,206.171,1968.0
2024-05-23 12:25:00,209.16,209.2,209.14,209.15,1718.0,206.1611,206.2005,206.1414,206.1513,1718.0
2024-05-23 12:30:00,209.15,209.27,209.09,209.09,2081.0,206.1513,206.2695,206.0921,206.0921,2081.0
2024-05-23 12:35:00,209.13,209.26,209.12,209.26,9934.0,206.1315,206.2597,206.1217,206.2597,9934.0
2024-05-23 12:40:00,209.24,209.27,209.05,209.08,3866.0,206.24,206.2695,206.0527,206.0823,3866.0
2024-05-23 12:45:00,209.06,209.07,208.96,209.0,4166.0,206.0625,206.0724,205.964,206.0034,4166.0
2024-05-23 12:50:00,208.99,208.99,208.82,208.82,1227.0,205.9935,205.9935,205.826,205.826,1227.0
2024-05-23 12:55:00,208.87,208.96,208.85,208.96,2465.0,205.8753,205.964,205.8556,205.964,2465.0
2024-05-23 13:00:00,208.93,208.99,208.9,208.9,2102.0,205.9344,205.9935,205.9048,205.9048,2102.0
2024-05-23 13:05:00,209.0,209.0,208.89,208.92,798.0,206.0034,206.0034,205.895,205.9245,798.0
2024-05-23 13:10:00,208.89,208.91,208.82,208.9,3643.0,205.895,205.9147,205.826,205.9048,3643.0
2024-05-23 13:15:00,208.87,208.87,208.73,208.73,1120.0,205.8753,205.8753,205.7373,205.7373,1120.0
2024-05-23 13:20:00,208.66,208.66,208.5,208.59,2935.0,205.6683,205.6683,205.5106,205.5993,2935.0
2024-05-23 13:25:00,208.55,208.58,208.53,208.58,745.0,205.5599,205.5894,205.5401,205.5894,745.0
2024-05-23 13:30:00,208.55,208.55,208.36,208.47,1126.0,205.5599,205.5599,205.3726,205.481,1126.0
2024-05-23 13:35:00,208.34,208.34,208.18,208.26,5173.0,205.3529,205.3529,205.1952,205.274,5173.0
2024-05-23 13:40:00,208.21,208.36,208.12,208.15,4625.0,205.2247,205.3726,205.136,205.1656,4625.0
2024-05-23 13:45:00,208.1,208.17,207.95,207.95,2349.0,205.1163,205.1853,204.9685,204.9685,2349.0
2024-05-23 13:50:00,207.95,208.04,207.93,207.93,1272.0,204.9685,205.0572,204.9487,204.9487,1272.0
2024-05-23 13:55:00,207.93,208.04,207.92,208.04,5235.0,204.9487,205.0572,204.9389,205.0572,5235.0
2024-05-23 14:00:00,207.98,208.09,207.96,207.99,2832.0,204.998,205.1065,204.9783,205.0079,2832.0
2024-05-23 14:05:00,207.99,208.14,207.92,208.14,9850.0,205.0079,205.1557,204.9389,205.1557,9850.0
2024-05-23 14:10:00,208.12,208.33,208.11,208.19,10145.0,205.136,205.343,205.1262,205.205,10145.0
2024-05-23 14:15:00,208.22,208.25,208.01,208.01,7868.0,205.2346,205.2642,205.0276,205.0276,7868.0
2024-05-23 14:20:00,208.04,208.09,207.98,208.01,3969.0,205.0572,205.1065,204.998,205.0276,3969.0
2024-05-23 14:25:00,207.97,208.19,207.97,208.19,4211.0,204.9882,205.205,204.9882,205.205,4211.0
2024-05-23 14:30:00,208.18,208.36,208.17,208.36,4611.0,205.1952,205.3726,205.1853,205.3726,4611.0
2024-05-23 14:35:00,208.34,208.47,208.27,208.39,5956.0,205.3529,205.481,205.2839,205.4021,5956.0
2024-05-23 14:40:00,208.41,208.47,208.32,208.39,6930.0,205.4219,205.481,205.3332,205.4021,6930.0
2024-05-23 14:45:00,208.39,208.39,208.24,208.31,2146.0,205.4021,205.4021,205.2543,205.3233,2146.0
2024-05-23 14:50:00,208.2,208.32,208.2,208.24,2460.0,205.2149,205.3332,205.2149,205.2543,2460.0
2024-05-23 14:55:00,208.24,208.33,208.2,208.21,5490.0,205.2543,205.343,205.2149,205.2247,5490.0
2024-05-23 15:00:00,208.21,208.3,208.17,208.17,9811.0,205.2247,205.3134,205.1853,205.1853,9811.0
2024-05-23 15:05:00,208.19,208.34,208.17,208.34,4451.0,205.205,205.3529,205.1853,205.3529,4451.0
2024-05-23 15:10:00,208.38,208.51,208.38,208.5,3880.0,205.3923,205.5204,205.3923,205.5106,3880.0
2024-05-23 15:15:00,208.53,208.65,208.44,208.48,9103.0,205.5401,205.6584,205.4514,205.4909,9103.0
2024-05-23 15:20:00,208.5,208.6,208.4,208.5,4448.0,205.5106,205.6091,205.412,205.5106,4448.0
2024-05-23 15:25:00,208.47,208.5,208.37,208.41,5094.0,205.481,205.5106,205.3824,205.4219,5094.0
2024-05-23 15:30:00,208.47,208.5,208.39,208.4,2135.0,205.481,205.5106,205.4021,205.412,2135.0
2024-05-23 15:35:00,208.38,208.4,208.32,208.32,2521.0,205.3923,205.412,205.3332,205.3332,2521.0
2024-05-23 15:40:00,208.36,208.36,208.08,208.24,4307.0,205.3726,205.3726,205.0966,205.2543,4307.0
2024-05-23 15:45:00,208.26,208.34,208.07,208.33,8513.0,205.274,205.3529,205.0867,205.343,8513.0
2024-05-23 15:50:00,208.34,208.39,207.92,207.95,9772.0,205.3529,205.4021,204.9389,204.9685,9772.0
2024-05-23 15:55:00,207.95,208.03,207.78,208.02,48958.0,204.9685,205.0473,204.8009,205.0375,48958.0
2024-05-24 09:30:00,208.14,208.26,208.13,208.22,13349.0,205.1557,205.274,205.1459,205.2346,13349.0
2024-05-24 09:35:00,208.24,208.55,208.24,208.36,3289.0,205.2543,205.5599,205.2543,205.3726,3289.0
2024-05-24 09:40:00,208.14,208.14,208.0,208.0,300.0,205.1557,205.1557,205.0177,205.0177,300.0
2024-05-24 09:45:00,208.1,208.1,207.63,207.73,5739.0,205.1163,205.1163,204.653,204.7516,5739.0
2024-05-24 09:50:00,207.83,207.94,207.63,207.66,9963.0,204.8502,204.9586,204.653,204.6826,9963.0
2024-05-24 09:55:00,207.77,207.84,207.72,207.72,1802.0,204.791,204.86,204.7418,204.7418,1802.0
2024-05-24 10:00:00,207.78,208.0,207.69,207.85,7807.0,204.8009,205.0177,204.7122,204.8699,7807.0
2024-05-24 10:05:00,207.79,207.99,207.78,207.88,6337.0,204.8108,205.0079,204.8009,204.8995,6337.0
2024-05-24 10:10:00,207.96,208.01,207.79,207.81,2084.0,204.9783,205.0276,204.8108,204.8305,2084.0
2024-05-24 10:15:00,207.81,207.84,207.78,207.8,836.0,204.8305,204.86,204.8009,204.8206,836.0
2024-05-24 10:20:00,207.8,207.85,207.62,207.66,4498.0,204.8206,204.8699,204.6432,204.6826,4498.0
2024-05-24 10:25:00,207.63,207.63,207.51,207.57,4317.0,204.653,204.653,204.5348,204.5939,4317.0
2024-05-24 10:30:00,207.53,207.71,207.53,207.71,4208.0,204.5545,204.7319,204.5545,204.7319,4208.0
2024-05-24 10:35:00,207.74,207.75,207.55,207.59,2287.0,204.7615,204.7713,204.5742,204.6136,2287.0
2024-05-24 10:40:00,207.6,207.73,207.52,207.52,3199.0,204.6235,204.7516,204.5446,204.5446,3199.0
2024-05-24 10:45:00,207.46,207.69,207.46,207.68,3607.0,204.4855,204.7122,204.4855,204.7023,3607.0
2024-05-24 10:50:00,207.75,207.85,207.74,207.81,2262.0,204.7713,204.8699,204.7615,204.8305,2262.0
2024-05-24 10:55:00,207.83,207.84,207.76,207.76,2220.0,204.8502,204.86,204.7812,204.7812,2220.0
2024-05-24 11:00:00,207.74,207.97,207.71,207.96,2483.0,204.7615,204.9882,204.7319,204.9783,2483.0
2024-05-24 11:05:00,207.92,208.09,207.92,208.01,3100.0,204.9389,205.1065,204.9389,205.0276,3100.0
2024-05-24 11:10:00,208.06,208.14,208.02,208.14,4119.0,205.0769,205.1557,205.0375,205.1557,4119.0
2024-05-24 11:15:00,208.06,208.06,207.93,207.93,1326.0,205.0769,205.0769,204.9487,204.9487,1326.0
2024-05-24 11:20:00,207.96,207.98,207.8,207.97,3667.0,204.9783,204.998,204.8206,204.9882,3667.0
2024-05-24 11:25:00,208.02,208.02,207.83,207.84,1891.0,205.0375,205.0375,204.8502,204.86,1891.0
2024-05-24 11:30:00,207.9,208.11,207.84,208.01,2229.0,204.9192,205.1262,204.86,205.0276,2229.0
2024-05-24 11:35:00,208.0,208.0,207.61,207.61,2300.0,205.0177,205.0177,204.6333,204.6333,2300.0
2024-05-24 11:40:00,207.55,207.78,207.55,207.74,7301.0,204.5742,204.8009,204.5742,204.7615,7301.0
2024-05-24 11:45:00,207.73,207.73,207.47,207.56,2236.0,204.7516,204.7516,204.4953,204.584,2236.0
2024-05-24 11:50:00,207.56,207.62,207.44,207.55,4793.0,204.584,204.6432,204.4658,204.5742,4793.0
2024-05-24 11:55:00,207.55,207.61,207.48,207.54,2557.0,204.5742,204.6333,204.5052,204.5643,2557.0
2024-05-24 12:00:00,207.59,207.83,207.58,207.81,1651.0,204.6136,204.8502,204.6038,204.8305,1651.0
2024-05-24 12:05:00,207.78,207.78,207.71,207.75,2150.0,204.8009,204.8009,204.7319,204.7713,2150.0
2024-05-24 12:10:00,207.78,207.8,207.75,207.77,1695.0,204.8009,204.8206,204.7713,204.791,1695.0
2024-05-24 12:15:00,207.78,207.84,207.72,207.78,2924.0,204.8009,204.86,204.7418,204.8009,2924.0
2024-05-24 12:20:00,207.82,207.83,207.78,207.81,2848.0,204.8403,204.8502,204.8009,204.8305,2848.0
2024-05-24 12:25:00,207.83,207.88,207.77,207.77,1954.0,204.8502,204.8995,204.791,204.791,1954.0
2024-05-24 12:30:00,207.8,207.83,207.69,207.7,1374.0,204.8206,204.8502,204.7122,204.722,1374.0
2024-05-24 12:35:00,207.68,207.69,207.52,207.66,1944.0,204.7023,204.7122,204.5446,204.6826,1944.0
2024-05-24 12:40:00,207.64,207.66,207.6,207.6,3420.0,204.6629,204.6826,204.6235,204.6235,3420.0
2024-05-24 12:45:00,207.55,207.62,207.54,207.58,1845.0,204.5742,204.6432,204.5643,204.6038,1845.0
2024-05-24 12:50:00,207.56,207.71,207.53,207.7,2288.0,204.584,204.7319,204.5545,204.722,2288.0
2024-05-24 12:55:00,207.63,207.7,207.58,207.59,1715.0,204.653,204.722,204.6038,204.6136,1715.0
2024-05-24 13:00:00,207.61,207.68,207.5,207.51,7243.0,204.6333,204.7023,204.5249,204.5348,7243.0
2024-05-24 13:05:00,207.48,207.53,207.47,207.49,2807.0,204.5052,204.5545,204.4953,204.5151,2807.0
2024-05-24 13:10:00,207.42,207.5,207.42,207.49,10180.0,204.4461,204.5249,204.4461,204.5151,10180.0
2024-05-24 13:15:00,207.47,207.58,207.47,207.56,8405.0,204.4953,204.6038,204.4953,204.584,8405.0
2024-05-24 13:20:00,207.58,207.67,207.57,207.67,2908.0,204.6038,204.6925,204.5939,204.6925,2908.0
2024-05-24 13:25:00,207.75,207.75,207.7,207.7,1158.0,204.7713,204.7713,204.722,204.722,1158.0
2024-05-24 13:30:00,207.69,207.69,207.54,207.6,3922.0,204.7122,204.7122,204.5643,204.6235,3922.0
2024-05-24 13:35:00,207.61,207.7,207.61,207.7,2212.0,204.6333,204.722,204.6333,204.722,2212.0
2024-05-24 13:40:00,207.67,207.76,207.65,207.73,1550.0,204.6925,204.7812,204.6728,204.7516,1550.0
2024-05-24 13:45:00,207.71,207.77,207.71,207.77,1671.0,204.7319,204.791,204.7319,204.791,1671.0
2024-05-24 13:50:00,207.78,207.86,207.66,207.67,6408.0,204.8009,204.8797,204.6826,204.6925,6408.0
2024-05-24 13:55:00,207.67,207.74,207.66,207.72,2844.0,204.6925,204.7615,204.6826,204.7418,2844.0
2024-05-24 14:00:00,207.73,207.88,207.72,207.86,1801.0,204.7516,204.8995,204.7418,204.8797,1801.0
2024-05-24 14:05:00,207.87,207.91,207.84,207.86,2457.0,204.8896,204.929,204.86,204.8797,2457.0
2024-05-24 14:10:00,207.84,207.84,207.72,207.73,4539.0,204.86,204.86,204.7418,204.7516,4539.0
2024-05-24 14:15:00,207.68,207.69,207.63,207.65,1729.0,204.7023,204.7122,204.653,204.6728,1729.0
2024-05-24 14:20:00,207.62,207.63,207.55,207.6,2944.0,204.6432,204.653,204.5742,204.6235,2944.0
2024-05-24 14:25:00,207.6,207.79,207.6,207.79,3000.0,204.6235,204.8108,204.6235,204.8108,3000.0
2024-05-24 14:30:00,207.83,207.88,207.83,207.83,1577.0,204.8502,204.8995,204.8502,204.8502,1577.0
2024-05-24 14:35:00,207.83,207.87,207.79,207.87,2158.0,204.8502,204.8896,204.8108,204.8896,2158.0
2024-05-24 14:40:00,207.89,207.89,207.78,207.81,2736.0,204.9093,204.9093,204.8009,204.8305,2736.0
2024-05-24 14:45:00,207.83,207.87,207.8,207.86,3578.0,204.8502,204.8896,204.8206,204.8797,3578.0
2024-05-24 14:50:00,207.86,207.86,207.72,207.72,2466.0,204.8797,204.8797,204.7418,204.7418,2466.0
2024-05-24 14:55:00,207.72,207.74,207.66,207.68,3694.0,204.7418,204.7615,204.6826,204.7023,3694.0
2024-05-24 15:00:00,207.68,207.69,207.49,207.52,5176.0,204.7023,204.7122,204.5151,204.5446,5176.0
2024-05-24 15:05:00,207.52,207.56,207.47,207.47,1790.0,204.5446,204.584,204.4953,204.4953,1790.0
2024-05-24 15:10:00,207.5,207.62,207.5,207.59,6279.0,204.5249,204.6432,204.5249,204.6136,6279.0
2024-05-24 15:15:00,207.59,207.61,207.55,207.59,3290.0,204.6136,204.6333,204.5742,204.6136,3290.0
2024-05-24 15:20:00,207.59,207.63,207.51,207.51,3232.0,204.6136,204.653,204.5348,204.5348,3232.0
2024-05-24 15:25:00,207.51,207.62,207.47,207.61,3129.0,204.5348,204.6432,204.4953,204.6333,3129.0
2024-05-24 15:30:00,207.58,207.76,207.57,207.76,1928.0,204.6038,204.7812,204.5939,204.7812,1928.0
2024-05-24 15:35:00,207.77,207.79,207.61,207.7,3749.0,204.791,204.8108,204.6333,204.722,3749.0
2024-05-24 15:40:00,207.66,207.66,207.49,207.53,1925.0,204.6826,204.6826,204.5151,204.5545,1925.0
2024-05-24 15:45:00,207.51,207.63,207.51,207.52,4267.0,204.5348,204.653,204.5348,204.5446,4267.0
2024-05-24 15:50:00,207.52,207.67,207.43,207.67,8624.0,204.5446,204.6925,204.4559,204.6925,8624.0
2024-05-24 15:55:00,207.7,207.93,207.57,207.89,38756.0,204.722,204.9487,204.5939,204.9093,38756.0
2024-05-28 09:30:00,206.82,207.36,206.38,206.7,21666.0,203.8547,204.3869,203.421,203.7364,21666.0
2024-05-28 09:35:00,206.56,206.69,206.2,206.2,2968.0,203.5984,203.7265,203.2435,203.2435,2968.0
2024-05-28 09:40:00,206.12,206.25,205.94,206.25,6405.0,203.1647,203.2928,202.9873,203.2928,6405.0
2024-05-28 09:45:00,206.1,206.32,205.91,206.18,7389.0,203.145,203.3618,202.9577,203.2238,7389.0
2024-05-28 09:50:00,206.1,206.3,206.07,206.2,3320.0,203.145,203.3421,203.1154,203.2435,3320.0
2024-05-28 09:55:00,206.22,206.22,205.88,205.92,7356.0,203.2633,203.2633,202.9281,202.9676,7356.0
2024-05-28 10:00:00,205.96,206.18,205.96,206.08,5441.0,203.007,203.2238,203.007,203.1253,5441.0
2024-05-28 10:05:00,205.97,205.97,205.81,205.97,5002.0,203.0168,203.0168,202.8591,203.0168,5002.0
2024-05-28 10:10:00,205.89,205.89,205.68,205.76,2967.0,202.938,202.938,202.731,202.8099,2967.0
2024-05-28 10:15:00,205.76,205.76,205.63,205.69,5760.0,202.8099,202.8099,202.6817,202.7409,5760.0
2024-05-28 10:20:00,205.63,205.65,205.39,205.54,6673.0,202.6817,202.7014,202.4452,202.593,6673.0
2024-05-28 10:25:00,205.56,205.57,205.31,205.31,1837.0,202.6127,202.6226,202.3663,202.3663,1837.0
2024-05-28 10:30:00,205.4,205.56,205.4,205.56,6350.0,202.455,202.6127,202.455,202.6127,6350.0
2024-05-28 10:35:00,205.56,205.6,205.44,205.44,2757.0,202.6127,202.6522,202.4944,202.4944,2757.0
2024-05-28 10:40:00,205.41,205.48,205.36,205.37,4130.0,202.4649,202.5339,202.4156,202.4254,4130.0
2024-05-28 10:45:00,205.34,205.49,205.34,205.37,4742.0,202.3959,202.5437,202.3959,202.4254,4742.0
2024-05-28 10:50:00,205.4,205.4,205.22,205.27,4938.0,202.455,202.455,202.2776,202.3269,4938.0
2024-05-28 10:55:00,205.34,205.36,205.11,205.11,7632.0,202.3959,202.4156,202.1692,202.1692,7632.0
2024-05-28 11:00:00,205.06,205.13,204.86,204.91,6022.0,202.1199,202.1889,201.9228,201.972,6022.0
2024-05-28 11:05:00,204.85,204.97,204.85,204.88,4130.0,201.9129,202.0312,201.9129,201.9425,4130.0
2024-05-28 11:10:00,204.93,205.07,204.91,204.97,8837.0,201.9918,202.1298,201.972,202.0312,8837.0
2024-05-28 11:15:00,204.97,204.97,204.7,204.7,4538.0,202.0312,202.0312,201.7651,201.7651,4538.0
2024-05-28 11:20:00,204.72,204.8,204.71,204.74,1863.0,201.7848,201.8636,201.7749,201.8045,1863.0
2024-05-28 11:25:00,204.76,204.78,204.66,204.66,1624.0,201.8242,201.8439,201.7256,201.7256,1624.0
2024-05-28 11:30:00,204.63,204.71,204.6,204.62,2667.0,201.6961,201.7749,201.6665,201.6862,2667.0
2024-05-28 11:35:00,204.61,204.76,204.6,204.76,2757.0,201.6763,201.8242,201.6665,201.8242,2757.0
2024-05-28 11:40:00,204.81,205.01,204.81,204.95,1634.0,201.8735,202.0706,201.8735,202.0115,1634.0
2024-05-28 11:45:00,205.04,205.1,205.03,205.05,2338.0,202.1002,202.1593,202.0903,202.11,2338.0
2024-05-28 11:50:00,205.11,205.11,204.87,204.93,2120.0,202.1692,202.1692,201.9326,201.9918,2120.0
2024-05-28 11:55:00,204.93,204.95,204.67,204.77,3017.0,201.9918,202.0115,201.7355,201.8341,3017.0
2024-05-28 12:00:00,204.78,204.82,204.67,204.75,5969.0,201.8439,201.8833,201.7355,201.8143,5969.0
2024-05-28 12:05:00,204.77,204.81,204.66,204.78,4144.0,201.8341,201.8735,201.7256,201.8439,4144.0
2024-05-28 12:10:00,204.82,204.82,204.71,204.74,2461.0,201.8833,201.8833,201.7749,201.8045,2461.0
2024-05-28 12:15:00,204.8,204.85,204.79,204.83,2608.0,201.8636,201.9129,201.8538,201.8932,2608.0
2024-05-28 12:20:00,204.81,204.88,204.81,204.85,2709.0,201.8735,201.9425,201.8735,201.9129,2709.0
2024-05-28 12:25:00,204.86,204.87,204.79,204.86,2151.0,201.9228,201.9326,201.8538,201.9228,2151.0
2024-05-28 12:30:00,204.87,204.87,204.79,204.82,1214.0,201.9326,201.9326,201.8538,201.8833,1214.0
2024-05-28 12:35:00,204.87,204.93,204.84,204.93,3918.0,201.9326,201.9918,201.903,201.9918,3918.0
2024-05-28 12:40:00,204.94,205.01,204.85,204.85,2209.0,202.0016,202.0706,201.9129,201.9129,2209.0
2024-05-28 12:45:00,204.83,204.87,204.69,204.77,3692.0,201.8932,201.9326,201.7552,201.8341,3692.0
2024-05-28 12:50:00,204.78,204.91,204.77,204.84,1453.0,201.8439,201.972,201.8341,201.903,1453.0
2024-05-28 12:55:00,204.81,204.81,204.64,204.68,2330.0,201.8735,201.8735,201.7059,201.7453,2330.0
2024-05-28 13:00:00,204.68,204.68,204.51,204.61,2819.0,201.7453,201.7453,201.5778,201.6763,2819.0
2024-05-28 13:05:00,204.57,204.72,204.56,204.72,2349.0,201.6369,201.7848,201.6271,201.7848,2349.0
2024-05-28 13:10:00,204.75,204.77,204.65,204.77,2941.0,201.8143,201.8341,201.7158,201.8341,2941.0
2024-05-28 13:15:00,204.73,204.75,204.54,204.54,2205.0,201.7946,201.8143,201.6073,201.6073,2205.0
2024-05-28 13:20:00,204.52,204.58,204.52,204.56,1989.0,201.5876,201.6468,201.5876,201.6271,1989.0
2024-05-28 13:25:00,204.55,204.55,204.35,204.39,1500.0,201.6172,201.6172,201.4201,201.4595,1500.0
2024-05-28 13:30:00,204.38,204.52,204.36,204.46,3252.0,201.4496,201.5876,201.4299,201.5285,3252.0
2024-05-28 13:35:00,204.46,204.46,204.36,204.39,1725.0,201.5285,201.5285,201.4299,201.4595,1725.0
2024-05-28 13:40:00,204.37,204.42,204.37,204.38,2448.0,201.4398,201.4891,201.4398,201.4496,2448.0
2024-05-28 13:45:00,204.34,204.34,204.2,204.29,3602.0,201.4102,201.4102,201.2722,201.3609,3602.0
2024-05-28 13:50:00,204.28,204.32,204.18,204.3,4063.0,201.3511,201.3905,201.2525,201.3708,4063.0
2024-05-28 13:55:00,204.3,204.38,204.3,204.33,4052.0,201.3708,201.4496,201.3708,201.4004,4052.0
2024-05-28 14:00:00,204.27,204.29,204.22,204.27,2291.0,201.3412,201.3609,201.2919,201.3412,2291.0
2024-05-28 14:05:00,204.25,204.3,204.21,204.26,5362.0,201.3215,201.3708,201.2821,201.3314,5362.0
2024-05-28 14:10:00,204.28,204.32,204.16,204.22,5728.0,201.3511,201.3905,201.2328,201.2919,5728.0
2024-05-28 14:15:00,204.18,204.29,204.17,204.29,6192.0,201.2525,201.3609,201.2427,201.3609,6192.0
2024-05-28 14:20:00,204.29,204.29,204.14,204.15,3337.0,201.3609,201.3609,201.2131,201.2229,3337.0
2024-05-28 14:25:00,204.15,204.15,204.02,204.04,4736.0,201.2229,201.2229,201.0948,201.1145,4736.0
2024-05-28 14:30:00,204.05,204.05,203.93,203.93,3490.0,201.1244,201.1244,201.0061,201.0061,3490.0
2024-05-28 14:35:00,203.91,203.92,203.79,203.87,3275.0,200.9864,200.9962,200.8681,200.947,3275.0
2024-05-28 14:40:00,203.87,203.99,203.84,203.86,3751.0,200.947,201.0652,200.9174,200.9371,3751.0
2024-05-28 14:45:00,203.86,203.92,203.77,203.84,17925.0,200.9371,200.9962,200.8484,200.9174,17925.0
2024-05-28 14:50:00,203.86,203.86,203.75,203.76,5711.0,200.9371,200.9371,200.8287,200.8385,5711.0
2024-05-28 14:55:00,203.8,203.97,203.79,203.9,11744.0,200.878,201.0455,200.8681,200.9765,11744.0
2024-05-28 15:00:00,203.9,203.9,203.69,203.69,6937.0,200.9765,200.9765,200.7695,200.7695,6937.0
2024-05-28 15:05:00,203.7,203.86,203.68,203.86,8177.0,200.7794,200.9371,200.7597,200.9371,8177.0
2024-05-28 15:10:00,203.91,203.98,203.89,203.95,9082.0,200.9864,201.0554,200.9667,201.0258,9082.0
2024-05-28 15:15:00,203.94,203.94,203.77,203.92,8257.0,201.016,201.016,200.8484,200.9962,8257.0
2024-05-28 15:20:00,203.89,203.96,203.83,203.89,9358.0,200.9667,201.0357,200.9075,200.9667,9358.0
2024-05-28 15:25:00,204.02,204.06,203.88,203.89,8590.0,201.0948,201.1342,200.9568,200.9667,8590.0
2024-05-28 15:30:00,203.9,203.98,203.89,203.91,9213.0,200.9765,201.0554,200.9667,200.9864,9213.0
2024-05-28 15:35:00,203.89,204.01,203.86,203.95,10890.0,200.9667,201.0849,200.9371,201.0258,10890.0
2024-05-28 15:40:00,203.96,204.0,203.93,204.0,11027.0,201.0357,201.0751,201.0061,201.0751,11027.0
2024-05-28 15:45:00,204.01,204.11,203.97,204.05,14238.0,201.0849,201.1835,201.0455,201.1244,14238.0
2024-05-28 15:50:00,204.04,204.11,203.9,203.9,41257.0,201.1145,201.1835,200.9765,200.9765,41257.0
2024-05-28 15:55:00,203.92,204.06,203.78,204.01,84019.0,200.9962,201.1342,200.8582,201.0849,84019.0
2024-05-29 09:30:00,202.95,203.39,202.64,203.03,22486.0,200.0401,200.4738,199.7346,200.119,22486.0
2024-05-29 09:35:00,203.23,203.33,202.44,202.65,3640.0,200.3161,200.4147,199.5375,199.7444,3640.0
2024-05-29 09:40:00,202.54,203.08,202.4,203.02,2700.0,199.636,200.1683,199.498,200.1091,2700.0
2024-05-29 09:45:00,203.11,203.11,202.6,202.89,4198.0,200.1979,200.1979,199.6952,199.981,4198.0
2024-05-29 09:50:00,202.86,202.97,202.45,202.58,3904.0,199.9514,200.0599,199.5473,199.6755,3904.0
2024-05-29 09:55:00,202.56,202.79,202.53,202.78,5011.0,199.6557,199.8824,199.6262,199.8726,5011.0
2024-05-29 10:00:00,202.87,203.03,202.82,203.03,7705.0,199.9613,200.119,199.912,200.119,7705.0
2024-05-29 10:05:00,203.08,203.15,202.94,202.98,3248.0,200.1683,200.2373,200.0303,200.0697,3248.0
2024-05-29 10:10:00,202.97,202.98,202.67,202.76,7236.0,200.0599,200.0697,199.7642,199.8529,7236.0
2024-05-29 10:15:00,202.77,202.79,202.61,202.7,5711.0,199.8627,199.8824,199.705,199.7937,5711.0
2024-05-29 10:20:00,202.71,202.75,202.54,202.65,5325.0,199.8036,199.843,199.636,199.7444,5325.0
2024-05-29 10:25:00,202.61,202.79,202.61,202.7,4052.0,199.705,199.8824,199.705,199.7937,4052.0
2024-05-29 10:30:00,202.73,202.76,202.5,202.5,5753.0,199.8233,199.8529,199.5966,199.5966,5753.0
2024-05-29 10:35:00,202.5,202.67,202.49,202.55,4251.0,199.5966,199.7642,199.5867,199.6459,4251.0
2024-05-29 10:40:00,202.53,202.73,202.52,202.68,3900.0,199.6262,199.8233,199.6163,199.774,3900.0
2024-05-29 10:45:00,202.67,202.89,202.67,202.86,5782.0,199.7642,199.981,199.7642,199.9514,5782.0
2024-05-29 10:50:00,202.87,202.87,202.75,202.83,2966.0,199.9613,199.9613,199.843,199.9219,2966.0
2024-05-29 10:55:00,202.78,202.84,202.73,202.79,4872.0,199.8726,199.9317,199.8233,199.8824,4872.0
2024-05-29 11:00:00,202.8,202.82,202.54,202.74,3994.0,199.8923,199.912,199.636,199.8332,3994.0
2024-05-29 11:05:00,202.74,202.91,202.74,202.8,8782.0,199.8332,200.0007,199.8332,199.8923,8782.0
2024-05-29 11:10:00,202.7,202.7,202.59,202.68,2651.0,199.7937,199.7937,199.6853,199.774,2651.0
2024-05-29 11:15:00,202.7,202.76,202.65,202.65,3400.0,199.7937,199.8529,199.7444,199.7444,3400.0
2024-05-29 11:20:00,202.67,202.71,202.65,202.7,2047.0,199.7642,199.8036,199.7444,199.7937,2047.0
2024-05-29 11:25:00,202.7,202.75,202.61,202.66,4097.0,199.7937,199.843,199.705,199.7543,4097.0
2024-05-29 11:30:00,202.71,202.86,202.71,202.83,3516.0,199.8036,199.9514,199.8036,199.9219,3516.0
2024-05-29 11:35:00,202.83,202.97,202.78,202.89,4387.0,199.9219,200.0599,199.8726,199.981,4387.0
2024-05-29 11:40:00,202.88,203.05,202.88,203.05,3330.0,199.9712,200.1387,199.9712,200.1387,3330.0
2024-05-29 11:45:00,203.05,203.07,202.86,202.86,3160.0,200.1387,200.1584,199.9514,199.9514,3160.0
2024-05-29 11:50:00,202.86,202.98,202.86,202.91,3343.0,199.9514,200.0697,199.9514,200.0007,3343.0
2024-05-29 11:55:00,202.91,202.99,202.91,202.98,4105.0,200.0007,200.0796,200.0007,200.0697,4105.0
2024-05-29 12:00:00,202.93,202.93,202.79,202.8,2100.0,200.0204,200.0204,199.8824,199.8923,2100.0
2024-05-29 12:05:00,202.79,202.85,202.78,202.8,2898.0,199.8824,199.9416,199.8726,199.8923,2898.0
2024-05-29 12:10:00,202.78,202.9,202.77,202.84,2619.0,199.8726,199.9909,199.8627,199.9317,2619.0
2024-05-29 12:15:00,202.83,202.85,202.76,202.8,5488.0,199.9219,199.9416,199.8529,199.8923,5488.0
2024-05-29 12:20:00,202.8,202.89,202.76,202.89,4944.0,199.8923,199.981,199.8529,199.981,4944.0
2024-05-29 12:25:00,202.94,203.09,202.94,203.02,1615.0,200.0303,200.1781,200.0303,200.1091,1615.0
2024-05-29 12:30:00,203.03,203.07,203.0,203.03,1756.0,200.119,200.1584,200.0894,200.119,1756.0
2024-05-29 12:35:00,203.03,203.2,203.03,203.1,5652.0,200.119,200.2866,200.119,200.188,5652.0
2024-05-29 12:40:00,203.05,203.05,202.93,202.96,3091.0,200.1387,200.1387,200.0204,200.05,3091.0
2024-05-29 12:45:00,202.95,202.99,202.9,202.92,4242.0,200.0401,200.0796,199.9909,200.0106,4242.0
2024-05-29 12:50:00,202.89,202.94,202.81,202.87,3095.0,199.981,200.0303,199.9022,199.9613,3095.0
2024-05-29 12:55:00,202.86,202.86,202.71,202.71,2702.0,199.9514,199.9514,199.8036,199.8036,2702.0
2024-05-29 13:00:00,202.69,202.7,202.54,202.59,3028.0,199.7839,199.7937,199.636,199.6853,3028.0
2024-05-29 13:05:00,202.56,202.67,202.56,202.64,6004.0,199.6557,199.7642,199.6557,199.7346,6004.0
2024-05-29 13:10:00,202.64,202.73,202.63,202.65,2904.0,199.7346,199.8233,199.7247,199.7444,2904.0
2024-05-29 13:15:00,202.63,202.68,202.58,202.63,2736.0,199.7247,199.774,199.6755,199.7247,2736.0
2024-05-29 13:20:00,202.61,202.8,202.61,202.8,2057.0,199.705,199.8923,199.705,199.8923,2057.0
2024-05-29 13:25:00,202.8,202.84,202.71,202.83,3677.0,199.8923,199.9317,199.8036,199.9219,3677.0
2024-05-29 13:30:00,202.9,202.9,202.8,202.8,2366.0,199.9909,199.9909,199.8923,199.8923,2366.0
2024-05-29 13:35:00,202.81,202.92,202.8,202.91,3500.0,199.9022,200.0106,199.8923,200.0007,3500.0
2024-05-29 13:40:00,202.9,202.97,202.89,202.9,1926.0,199.9909,200.0599,199.981,199.9909,1926.0
2024-05-29 13:45:00,202.88,202.88,202.79,202.86,4163.0,199.9712,199.9712,199.8824,199.9514,4163.0
2024-05-29 13:50:00,202.9,203.04,202.83,203.02,4096.0,199.9909,200.1289,199.9219,200.1091,4096.0
2024-05-29 13:55:00,203.01,203.14,203.01,203.08,2428.0,200.0993,200.2274,200.0993,200.1683,2428.0
2024-05-29 14:00:00,203.08,203.08,202.93,203.03,6541.0,200.1683,200.1683,200.0204,200.119,6541.0
2024-05-29 14:05:00,203.03,203.04,202.89,202.89,3376.0,200.119,200.1289,199.981,199.981,3376.0
2024-05-29 14:10:00,202.89,202.91,202.81,202.86,5197.0,199.981,200.0007,199.9022,199.9514,5197.0
2024-05-29 14:15:00,202.84,202.84,202.81,202.83,2754.0,199.9317,199.9317,199.9022,199.9219,2754.0
2024-05-29 14:20:00,202.83,203.02,202.82,203.02,4385.0,199.9219,200.1091,199.912,200.1091,4385.0
2024-05-29 14:25:00,203.03,203.12,203.03,203.04,2463.0,200.119,200.2077,200.119,200.1289,2463.0
2024-05-29 14:30:00,203.08,203.14,202.99,203.04,8606.0,200.1683,200.2274,200.0796,200.1289,8606.0
2024-05-29 14:35:00,203.03,203.03,202.92,202.94,2529.0,200.119,200.119,200.0106,200.0303,2529.0
2024-05-29 14:40:00,202.99,203.09,202.92,203.08,4832.0,200.0796,200.1781,200.0106,200.1683,4832.0
2024-05-29 14:45:00,203.11,203.11,202.95,202.95,3600.0,200.1979,200.1979,200.0401,200.0401,3600.0
2024-05-29 14:50:00,202.95,202.98,202.85,202.93,3609.0,200.0401,200.0697,199.9416,200.0204,3609.0
2024-05-29 14:55:00,202.95,202.95,202.8,202.82,3475.0,200.0401,200.0401,199.8923,199.912,3475.0
2024-05-29 15:00:00,202.85,202.95,202.84,202.87,3152.0,199.9416,200.0401,199.9317,199.9613,3152.0
2024-05-29 15:05:00,202.9,203.05,202.88,202.93,7400.0,199.9909,200.1387,199.9712,200.0204,7400.0
2024-05-29 15:10:00,202.95,203.04,202.91,203.04,4811.0,200.0401,200.1289,200.0007,200.1289,4811.0
2024-05-29 15:15:00,203.04,203.09,203.01,203.02,4371.0,200.1289,200.1781,200.0993,200.1091,4371.0
2024-05-29 15:20:00,202.99,203.09,202.99,203.08,3725.0,200.0796,200.1781,200.0796,200.1683,3725.0
2024-05-29 15:25:00,203.09,203.16,203.0,203.04,4484.0,200.1781,200.2471,200.0894,200.1289,4484.0
2024-05-29 15:30:00,203.03,203.04,202.96,203.01,3560.0,200.119,200.1289,200.05,200.0993,3560.0
2024-05-29 15:35:00,202.99,203.12,202.99,203.06,6031.0,200.0796,200.2077,200.0796,200.1486,6031.0
2024-05-29 15:40:00,203.04,203.06,202.93,202.99,8742.0,200.1289,200.1486,200.0204,200.0796,8742.0
2024-05-29 15:45:00,202.99,203.01,202.56,202.59,10416.0,200.0796,200.0993,199.6557,199.6853,10416.0
2024-05-29 15:50:00,202.61,202.67,202.45,202.49,23574.0,199.705,199.7642,199.5473,199.5867,23574.0
2024-05-29 15:55:00,202.49,202.49,201.77,201.98,114797.0,199.5867,199.5867,198.8771,199.0841,114797.0
2024-05-30 09:30:00,201.98,202.69,201.84,202.67,14324.0,199.0841,199.7839,198.9461,199.7642,14324.0
2024-05-30 09:35:00,202.72,202.88,202.32,202.45,12080.0,199.8134,199.9712,199.4192,199.5473,12080.0
2024-05-30 09:40:00,202.45,202.49,202.27,202.4,6768.0,199.5473,199.5867,199.3699,199.498,6768.0
2024-05-30 09:45:00,202.4,202.4,202.1,202.26,5824.0,199.498,199.498,199.2023,199.36,5824.0
2024-05-30 09:50:00,202.25,202.56,202.16,202.5,11783.0,199.3502,199.6557,199.2615,199.5966,11783.0
2024-05-30 09:55:00,202.52,202.79,202.43,202.72,11153.0,199.6163,199.8824,199.5276,199.8134,11153.0
2024-05-30 10:00:00,202.8,202.92,202.72,202.84,11681.0,199.8923,200.0106,199.8134,199.9317,11681.0
2024-05-30 10:05:00,202.84,203.31,202.77,203.23,17223.0,199.9317,200.395,199.8627,200.3161,17223.0
2024-05-30 10:10:00,203.18,203.44,203.14,203.14,11675.0,200.2668,200.5231,200.2274,200.2274,11675.0
2024-05-30 10:15:00,203.13,203.19,202.87,202.89,8101.0,200.2176,200.2767,199.9613,199.981,8101.0
2024-05-30 10:20:00,202.89,203.43,202.89,203.42,4464.0,199.981,200.5133,199.981,200.5034,4464.0
2024-05-30 10:25:00,203.47,203.47,203.08,203.25,8627.0,200.5527,200.5527,200.1683,200.3358,8627.0
2024-05-30 10:30:00,203.31,203.41,203.26,203.31,3346.0,200.395,200.4936,200.3457,200.395,3346.0
2024-05-30 10:35:00,203.33,203.47,203.29,203.47,6584.0,200.4147,200.5527,200.3753,200.5527,6584.0
2024-05-30 10:40:00,203.52,203.67,203.52,203.58,3467.0,200.602,200.7498,200.602,200.6611,3467.0
2024-05-30 10:45:00,203.67,203.75,203.47,203.5,4159.0,200.7498,200.8287,200.5527,200.5823,4159.0
2024-05-30 10:50:00,203.5,203.63,203.49,203.59,4486.0,200.5823,200.7104,200.5724,200.671,4486.0
2024-05-30 10:55:00,203.58,203.58,203.32,203.33,3420.0,200.6611,200.6611,200.4048,200.4147,3420.0
2024-05-30 11:00:00,203.38,203.6,203.37,203.37,2612.0,200.464,200.6808,200.4541,200.4541,2612.0
2024-05-30 11:05:00,203.45,203.51,203.36,203.51,2720.0,200.533,200.5921,200.4443,200.5921,2720.0
2024-05-30 11:10:00,203.54,203.64,203.5,203.6,2532.0,200.6217,200.7203,200.5823,200.6808,2532.0
2024-05-30 11:15:00,203.55,203.7,203.54,203.7,2397.0,200.6315,200.7794,200.6217,200.7794,2397.0
2024-05-30 11:20:00,203.83,203.92,203.7,203.76,4284.0,200.9075,200.9962,200.7794,200.8385,4284.0
2024-05-30 11:25:00,203.9,203.94,203.74,203.74,3235.0,200.9765,201.016,200.8188,200.8188,3235.0
2024-05-30 11:30:00,203.83,203.99,203.83,203.99,1536.0,200.9075,201.0652,200.9075,201.0652,1536.0
2024-05-30 11:35:00,204.02,204.1,203.96,204.1,5655.0,201.0948,201.1737,201.0357,201.1737,5655.0
2024-05-30 11:40:00,204.09,204.1,203.89,203.89,5426.0,201.1638,201.1737,200.9667,200.9667,5426.0
2024-05-30 11:45:00,203.91,204.06,203.91,204.04,4940.0,200.9864,201.1342,200.9864,201.1145,4940.0
2024-05-30 11:50:00,203.98,204.14,203.97,204.08,3734.0,201.0554,201.2131,201.0455,201.1539,3734.0
2024-05-30 11:55:00,204.05,204.36,204.01,204.3,15434.0,201.1244,201.4299,201.0849,201.3708,15434.0
2024-05-30 12:00:00,204.31,204.48,204.31,204.44,4813.0,201.3806,201.5482,201.3806,201.5088,4813.0
2024-05-30 12:05:00,204.43,204.66,204.43,204.6,6348.0,201.4989,201.7256,201.4989,201.6665,6348.0
2024-05-30 12:10:00,204.57,204.67,204.44,204.67,2712.0,201.6369,201.7355,201.5088,201.7355,2712.0
2024-05-30 12:15:00,204.63,204.67,204.54,204.64,2429.0,201.6961,201.7355,201.6073,201.7059,2429.0
2024-05-30 12:20:00,204.6,204.79,204.56,204.79,5598.0,201.6665,201.8538,201.6271,201.8538,5598.0
2024-05-30 12:25:00,204.75,204.84,204.67,204.81,5081.0,201.8143,201.903,201.7355,201.8735,5081.0
2024-05-30 12:30:00,204.76,204.93,204.76,204.88,6915.0,201.8242,201.9918,201.8242,201.9425,6915.0
2024-05-30 12:35:00,204.92,205.14,204.92,205.07,4328.0,201.9819,202.1987,201.9819,202.1298,4328.0
2024-05-30 12:40:00,205.08,205.19,205.08,205.16,4326.0,202.1396,202.248,202.1396,202.2185,4326.0
2024-05-30 12:45:00,205.16,205.21,205.13,205.18,3831.0,202.2185,202.2677,202.1889,202.2382,3831.0
2024-05-30 12:50:00,205.15,205.39,205.12,205.35,7116.0,202.2086,202.4452,202.179,202.4057,7116.0
2024-05-30 12:55:00,205.37,205.4,205.27,205.31,11447.0,202.4254,202.455,202.3269,202.3663,11447.0
2024-05-30 13:00:00,205.31,205.31,205.13,205.22,7730.0,202.3663,202.3663,202.1889,202.2776,7730.0
2024-05-30 13:05:00,205.22,205.4,205.22,205.38,4520.0,202.2776,202.455,202.2776,202.4353,4520.0
2024-05-30 13:10:00,205.38,205.45,205.34,205.42,10427.0,202.4353,202.5043,202.3959,202.4747,10427.0
2024-05-30 13:15:00,205.39,205.41,205.17,205.19,6253.0,202.4452,202.4649,202.2283,202.248,6253.0
2024-05-30 13:20:00,205.15,205.28,205.14,205.27,4145.0,202.2086,202.3367,202.1987,202.3269,4145.0
2024-05-30 13:25:00,205.24,205.4,205.23,205.4,10933.0,202.2973,202.455,202.2875,202.455,10933.0
2024-05-30 13:30:00,205.44,205.44,205.25,205.31,7842.0,202.4944,202.4944,202.3072,202.3663,7842.0
2024-05-30 13:35:00,205.31,205.4,205.25,205.37,6926.0,202.3663,202.455,202.3072,202.4254,6926.0
2024-05-30 13:40:00,205.36,205.38,205.3,205.38,5054.0,202.4156,202.4353,202.3565,202.4353,5054.0
2024-05-30 13:45:00,205.37,205.38,205.2,205.21,4796.0,202.4254,202.4353,202.2579,202.2677,4796.0
2024-05-30 13:50:00,205.21,205.31,205.12,205.28,7969.0,202.2677,202.3663,202.179,202.3367,7969.0
2024-05-30 13:55:00,205.31,205.4,205.28,205.35,5879.0,202.3663,202.455,202.3367,202.4057,5879.0
2024-05-30 14:00:00,205.38,205.43,205.33,205.38,4437.0,202.4353,202.4846,202.386,202.4353,4437.0
2024-05-30 14:05:00,205.34,205.38,205.1,205.11,31473.0,202.3959,202.4353,202.1593,202.1692,31473.0
2024-05-30 14:10:00,205.19,205.31,205.14,205.26,18520.0,202.248,202.3663,202.1987,202.317,18520.0
2024-05-30 14:15:00,205.24,205.27,205.1,205.24,3949.0,202.2973,202.3269,202.1593,202.2973,3949.0
2024-05-30 14:20:00,205.26,205.26,205.11,205.23,19878.0,202.317,202.317,202.1692,202.2875,19878.0
2024-05-30 14:25:00,205.18,205.27,205.15,205.25,23964.0,202.2382,202.3269,202.2086,202.3072,23964.0
2024-05-30 14:30:00,205.27,205.42,205.2,205.24,9145.0,202.3269,202.4747,202.2579,202.2973,9145.0
2024-05-30 14:35:00,205.24,205.24,205.01,205.02,5061.0,202.2973,202.2973,202.0706,202.0805,5061.0
2024-05-30 14:40:00,205.02,205.15,205.01,205.15,3027.0,202.0805,202.2086,202.0706,202.2086,3027.0
2024-05-30 14:45:00,205.15,205.39,205.15,205.37,3848.0,202.2086,202.4452,202.2086,202.4254,3848.0
2024-05-30 14:50:00,205.39,205.43,205.34,205.34,2825.0,202.4452,202.4846,202.3959,202.3959,2825.0
2024-05-30 14:55:00,205.35,205.43,205.34,205.37,4026.0,202.4057,202.4846,202.3959,202.4254,4026.0
2024-05-30 15:00:00,205.37,205.43,205.35,205.37,7916.0,202.4254,202.4846,202.4057,202.4254,7916.0
2024-05-30 15:05:00,205.36,205.36,205.22,205.25,22671.0,202.4156,202.4156,202.2776,202.3072,22671.0
2024-05-30 15:10:00,205.25,205.28,205.21,205.23,5450.0,202.3072,202.3367,202.2677,202.2875,5450.0
2024-05-30 15:15:00,205.25,205.27,205.12,205.14,7405.0,202.3072,202.3269,202.179,202.1987,7405.0
2024-05-30 15:20:00,205.13,205.26,205.09,205.14,7753.0,202.1889,202.317,202.1495,202.1987,7753.0
2024-05-30 15:25:00,205.2,205.37,205.2,205.37,20853.0,202.2579,202.4254,202.2579,202.4254,20853.0
2024-05-30 15:30:00,205.36,205.37,204.98,205.08,6773.0,202.4156,202.4254,202.041,202.1396,6773.0
2024-05-30 15:35:00,205.09,205.1,204.93,204.97,4038.0,202.1495,202.1593,201.9918,202.0312,4038.0
2024-05-30 15:40:00,204.99,205.01,204.85,204.85,8375.0,202.0509,202.0706,201.9129,201.9129,8375.0
2024-05-30 15:45:00,204.82,204.85,204.6,204.6,9888.0,201.8833,201.9129,201.6665,201.6665,9888.0
2024-05-30 15:50:00,204.6,204.71,204.47,204.7,17936.0,201.6665,201.7749,201.5384,201.7651,17936.0
2024-05-30 15:55:00,204.72,204.8,204.36,204.41,68584.0,201.7848,201.8636,201.4299,201.4792,68584.0
2024-05-31 09:30:00,205.11,205.89,204.35,205.89,24674.0,202.1692,202.938,201.4201,202.938,24674.0
2024-05-31 09:35:00,205.66,206.02,205.44,205.63,5674.0,202.7113,203.0661,202.4944,202.6817,5674.0
2024-05-31 09:40:00,205.52,205.97,205.52,205.87,11178.0,202.5733,203.0168,202.5733,202.9183,11178.0
2024-05-31 09:45:00,205.99,205.99,205.66,205.95,4822.0,203.0366,203.0366,202.7113,202.9971,4822.0
2024-05-31 09:50:00,205.93,205.96,205.75,205.9,3342.0,202.9774,203.007,202.8,202.9478,3342.0
2024-05-31 09:55:00,205.92,206.06,205.78,205.88,17803.0,202.9676,203.1056,202.8296,202.9281,17803.0
2024-05-31 10:00:00,205.9,206.08,205.79,206.06,5455.0,202.9478,203.1253,202.8394,203.1056,5455.0
2024-05-31 10:05:00,206.06,206.11,205.52,205.56,19947.0,203.1056,203.1548,202.5733,202.6127,19947.0
2024-05-31 10:10:00,205.49,205.58,205.34,205.34,2759.0,202.5437,202.6324,202.3959,202.3959,2759.0
2024-05-31 10:15:00,205.3,205.36,205.12,205.3,3604.0,202.3565,202.4156,202.179,202.3565,3604.0
2024-05-31 10:20:00,205.25,205.73,205.21,205.71,7145.0,202.3072,202.7803,202.2677,202.7606,7145.0
2024-05-31 10:25:00,205.71,205.99,205.71,205.98,9438.0,202.7606,203.0366,202.7606,203.0267,9438.0
2024-05-31 10:30:00,205.98,206.44,205.86,206.44,10849.0,203.0267,203.4801,202.9084,203.4801,10849.0
2024-05-31 10:35:00,206.51,206.55,206.34,206.48,6317.0,203.5491,203.5885,203.3815,203.5195,6317.0
2024-05-31 10:40:00,206.5,206.8,206.5,206.65,6564.0,203.5392,203.8349,203.5392,203.6871,6564.0
2024-05-31 10:45:00,206.57,206.85,206.57,206.78,7317.0,203.6082,203.8842,203.6082,203.8152,7317.0
2024-05-31 10:50:00,206.65,206.66,206.37,206.52,5929.0,203.6871,203.697,203.4111,203.559,5929.0
2024-05-31 10:55:00,206.52,206.67,206.46,206.64,17924.0,203.559,203.7068,203.4998,203.6772,17924.0
2024-05-31 11:00:00,206.62,206.65,206.37,206.49,12822.0,203.6575,203.6871,203.4111,203.5294,12822.0
2024-05-31 11:05:00,206.49,206.74,206.49,206.68,7685.0,203.5294,203.7758,203.5294,203.7167,7685.0
2024-05-31 11:10:00,206.65,206.86,206.65,206.82,6529.0,203.6871,203.8941,203.6871,203.8547,6529.0
2024-05-31 11:15:00,206.83,206.83,206.38,206.43,12113.0,203.8645,203.8645,203.421,203.4703,12113.0
2024-05-31 11:20:00,206.39,206.69,206.38,206.69,7603.0,203.4308,203.7265,203.421,203.7265,7603.0
2024-05-31 11:25:00,206.66,206.93,206.63,206.89,10221.0,203.697,203.9631,203.6674,203.9237,10221.0
2024-05-31 11:30:00,206.89,206.96,206.72,206.96,6737.0,203.9237,203.9927,203.7561,203.9927,6737.0
2024-05-31 11:35:00,206.94,207.02,206.61,206.7,10194.0,203.9729,204.0518,203.6477,203.7364,10194.0
2024-05-31 11:40:00,206.7,206.8,206.68,206.76,7602.0,203.7364,203.8349,203.7167,203.7955,7602.0
2024-05-31 11:45:00,206.77,206.85,206.74,206.81,4610.0,203.8054,203.8842,203.7758,203.8448,4610.0
2024-05-31 11:50:00,206.81,206.88,206.75,206.76,10312.0,203.8448,203.9138,203.7857,203.7955,10312.0
2024-05-31 11:55:00,206.76,206.85,206.63,206.79,8343.0,203.7955,203.8842,203.6674,203.8251,8343.0
2024-05-31 12:00:00,206.82,206.85,206.65,206.65,6644.0,203.8547,203.8842,203.6871,203.6871,6644.0
2024-05-31 12:05:00,206.65,206.82,206.61,206.78,8544.0,203.6871,203.8547,203.6477,203.8152,8544.0
2024-05-31 12:10:00,206.74,206.87,206.72,206.74,9120.0,203.7758,203.9039,203.7561,203.7758,9120.0
2024-05-31 12:15:00,206.73,206.77,206.6,206.74,7988.0,203.7659,203.8054,203.6378,203.7758,7988.0
2024-05-31 12:20:00,206.72,206.8,206.67,206.68,8553.0,203.7561,203.8349,203.7068,203.7167,8553.0
2024-05-31 12:25:00,206.7,206.79,206.59,206.79,7328.0,203.7364,203.8251,203.628,203.8251,7328.0
2024-05-31 12:30:00,206.77,206.79,206.67,206.79,3699.0,203.8054,203.8251,203.7068,203.8251,3699.0
2024-05-31 12:35:00,206.79,206.87,206.79,206.87,6570.0,203.8251,203.9039,203.8251,203.9039,6570.0
2024-05-31 12:40:00,206.85,206.86,206.69,206.71,5520.0,203.8842,203.8941,203.7265,203.7462,5520.0
2024-05-31 12:45:00,206.71,206.77,206.69,206.77,7296.0,203.7462,203.8054,203.7265,203.8054,7296.0
2024-05-31 12:50:00,206.78,206.78,206.61,206.75,4742.0,203.8152,203.8152,203.6477,203.7857,4742.0
2024-05-31 12:55:00,206.74,206.94,206.74,206.94,5618.0,203.7758,203.9729,203.7758,203.9729,5618.0
2024-05-31 13:00:00,206.98,207.08,206.95,206.95,10120.0,204.0124,204.1109,203.9828,203.9828,10120.0
2024-05-31 13:05:00,206.93,207.1,206.93,207.07,4323.0,203.9631,204.1306,203.9631,204.1011,4323.0
2024-05-31 13:10:00,207.1,207.1,206.91,206.93,7511.0,204.1306,204.1306,203.9434,203.9631,7511.0
2024-05-31 13:15:00,206.9,206.91,206.83,206.88,3574.0,203.9335,203.9434,203.8645,203.9138,3574.0
2024-05-31 13:20:00,206.86,206.89,206.77,206.79,6477.0,203.8941,203.9237,203.8054,203.8251,6477.0
2024-05-31 13:25:00,206.79,207.05,206.79,207.05,4576.0,203.8251,204.0814,203.8251,204.0814,4576.0
2024-05-31 13:30:00,207.03,207.03,206.93,206.97,5210.0,204.0616,204.0616,203.9631,204.0025,5210.0
2024-05-31 13:35:00,206.96,207.03,206.74,206.77,2585.0,203.9927,204.0616,203.7758,203.8054,2585.0
2024-05-31 13:40:00,206.79,206.79,206.62,206.69,2910.0,203.8251,203.8251,203.6575,203.7265,2910.0
2024-05-31 13:45:00,206.66,206.74,206.6,206.6,3630.0,203.697,203.7758,203.6378,203.6378,3630.0
2024-05-31 13:50:00,206.65,206.68,206.56,206.56,2080.0,203.6871,203.7167,203.5984,203.5984,2080.0
2024-05-31 13:55:00,206.59,206.84,206.59,206.84,7150.0,203.628,203.8744,203.628,203.8744,7150.0
2024-05-31 14:00:00,206.84,206.95,206.83,206.83,8816.0,203.8744,203.9828,203.8645,203.8645,8816.0
2024-05-31 14:05:00,206.81,206.95,206.76,206.95,8483.0,203.8448,203.9828,203.7955,203.9828,8483.0
2024-05-31 14:10:00,206.95,206.98,206.83,206.84,6866.0,203.9828,204.0124,203.8645,203.8744,6866.0
2024-05-31 14:15:00,206.86,207.03,206.81,207.03,8038.0,203.8941,204.0616,203.8448,204.0616,8038.0
2024-05-31 14:20:00,207.04,207.07,206.95,207.02,5867.0,204.0715,204.1011,203.9828,204.0518,5867.0
2024-05-31 14:25:00,207.01,207.06,206.9,206.95,7944.0,204.0419,204.0912,203.9335,203.9828,7944.0
2024-05-31 14:30:00,206.98,207.03,206.97,206.98,4868.0,204.0124,204.0616,204.0025,204.0124,4868.0
2024-05-31 14:35:00,207.01,207.15,207.01,207.06,7167.0,204.0419,204.1799,204.0419,204.0912,7167.0
2024-05-31 14:40:00,207.08,207.24,207.08,207.17,8264.0,204.1109,204.2686,204.1109,204.1996,8264.0
2024-05-31 14:45:00,207.17,207.2,207.02,207.05,5805.0,204.1996,204.2292,204.0518,204.0814,5805.0
2024-05-31 14:50:00,207.04,207.09,206.83,206.85,8476.0,204.0715,204.1208,203.8645,203.8842,8476.0
2024-05-31 14:55:00,206.84,206.98,206.84,206.87,8438.0,203.8744,204.0124,203.8744,203.9039,8438.0
2024-05-31 15:00:00,206.87,206.87,206.59,206.6,5506.0,203.9039,203.9039,203.628,203.6378,5506.0
2024-05-31 15:05:00,206.62,206.81,206.6,206.77,6529.0,203.6575,203.8448,203.6378,203.8054,6529.0
2024-05-31 15:10:00,206.74,206.79,206.7,206.78,8725.0,203.7758,203.8251,203.7364,203.8152,8725.0
2024-05-31 15:15:00,206.78,206.82,206.58,206.65,7512.0,203.8152,203.8547,203.6181,203.6871,7512.0
2024-05-31 15:20:00,206.61,206.74,206.58,206.58,6461.0,203.6477,203.7758,203.6181,203.6181,6461.0
2024-05-31 15:25:00,206.58,206.75,206.52,206.53,5140.0,203.6181,203.7857,203.559,203.5688,5140.0
2024-05-31 15:30:00,206.48,206.56,206.37,206.37,8728.0,203.5195,203.5984,203.4111,203.4111,8728.0
2024-05-31 15:35:00,206.35,206.44,206.3,206.35,18161.0,203.3914,203.4801,203.3421,203.3914,18161.0
2024-05-31 15:40:00,206.39,206.48,206.18,206.47,24977.0,203.4308,203.5195,203.2238,203.5097,24977.0
2024-05-31 15:45:00,206.46,206.73,206.45,206.71,28848.0,203.4998,203.7659,203.49,203.7462,28848.0
2024-05-31 15:50:00,206.7,207.48,206.34,207.05,99115.0,203.7364,204.5052,203.3815,204.0814,99115.0
2024-05-31 15:55:00,206.99,207.76,206.98,207.69,197667.0,204.0222,204.7812,204.0124,204.7122,197667.0
2024-06-03 09:30:00,207.13,207.95,206.96,207.65,20897.0,204.1602,204.9685,203.9927,204.6728,20897.0
2024-06-03 09:35:00,207.63,207.86,207.24,207.48,5653.0,204.653,204.8797,204.2686,204.5052,5653.0
2024-06-03 09:40:00,207.3,207.52,207.0,207.49,2530.0,204.3278,204.5446,204.0321,204.5151,2530.0
2024-06-03 09:45:00,207.64,207.72,207.35,207.6,4369.0,204.6629,204.7418,204.3771,204.6235,4369.0
2024-06-03 09:50:00,207.51,208.07,207.51,207.63,11437.0,204.5348,205.0867,204.5348,204.653,11437.0
2024-06-03 09:55:00,207.58,207.68,207.27,207.56,10297.0,204.6038,204.7023,204.2982,204.584,10297.0
2024-06-03 10:00:00,207.68,207.96,206.97,206.97,3413.0,204.7023,204.9783,204.0025,204.0025,3413.0
2024-06-03 10:05:00,206.96,207.19,206.75,206.8,7133.0,203.9927,204.2194,203.7857,203.8349,7133.0
2024-06-03 10:10:00,206.89,207.02,206.56,206.89,16136.0,203.9237,204.0518,203.5984,203.9237,16136.0
2024-06-03 10:15:00,206.97,207.33,206.95,207.21,5445.0,204.0025,204.3573,203.9828,204.2391,5445.0
2024-06-03 10:20:00,207.23,207.32,207.17,207.17,2265.0,204.2588,204.3475,204.1996,204.1996,2265.0
2024-06-03 10:25:00,206.88,207.02,206.64,206.64,1300.0,203.9138,204.0518,203.6772,203.6772,1300.0
2024-06-03 10:30:00,206.53,206.53,206.15,206.31,3222.0,203.5688,203.5688,203.1943,203.352,3222.0
2024-06-03 10:35:00,206.31,206.68,206.31,206.68,5446.0,203.352,203.7167,203.352,203.7167,5446.0
2024-06-03 10:40:00,206.58,206.59,206.34,206.41,2521.0,203.6181,203.628,203.3815,203.4505,2521.0
2024-06-03 10:45:00,206.37,206.55,206.35,206.42,9746.0,203.4111,203.5885,203.3914,203.4604,9746.0
2024-06-03 10:50:00,206.48,206.68,206.34,206.38,2000.0,203.5195,203.7167,203.3815,203.421,2000.0
2024-06-03 10:55:00,206.34,206.36,206.1,206.16,6773.0,203.3815,203.4013,203.145,203.2041,6773.0
2024-06-03 11:00:00,206.27,206.38,206.06,206.25,3409.0,203.3125,203.421,203.1056,203.2928,3409.0
2024-06-03 11:05:00,206.13,206.2,206.05,206.09,2504.0,203.1746,203.2435,203.0957,203.1351,2504.0
2024-06-03 11:10:00,206.11,206.28,205.93,206.28,2698.0,203.1548,203.3224,202.9774,203.3224,2698.0
2024-06-03 11:15:00,206.2,206.24,205.99,206.06,4906.0,203.2435,203.283,203.0366,203.1056,4906.0
2024-06-03 11:20:00,206.06,206.13,205.66,205.66,2809.0,203.1056,203.1746,202.7113,202.7113,2809.0
2024-06-03 11:25:00,205.53,205.59,205.42,205.46,1960.0,202.5832,202.6423,202.4747,202.5142,1960.0
2024-06-03 11:30:00,205.37,205.55,205.17,205.19,3296.0,202.4254,202.6029,202.2283,202.248,3296.0
2024-06-03 11:35:00,205.23,205.47,205.22,205.46,1571.0,202.2875,202.524,202.2776,202.5142,1571.0
2024-06-03 11:40:00,205.38,205.59,205.35,205.56,2642.0,202.4353,202.6423,202.4057,202.6127,2642.0
2024-06-03 11:45:00,205.52,205.56,205.45,205.51,2842.0,202.5733,202.6127,202.5043,202.5634,2842.0
2024-06-03 11:50:00,205.48,205.74,205.48,205.68,1710.0,202.5339,202.7901,202.5339,202.731,1710.0
2024-06-03 11:55:00,205.69,205.84,205.62,205.84,4628.0,202.7409,202.8887,202.6719,202.8887,4628.0
2024-06-03 12:00:00,205.84,206.2,205.84,206.05,9438.0,202.8887,203.2435,202.8887,203.0957,9438.0
2024-06-03 12:05:00,206.05,206.25,206.04,206.21,4374.0,203.0957,203.2928,203.0858,203.2534,4374.0
2024-06-03 12:10:00,206.3,206.35,206.06,206.08,5741.0,203.3421,203.3914,203.1056,203.1253,5741.0
2024-06-03 12:15:00,206.07,206.26,205.9,205.91,10440.0,203.1154,203.3027,202.9478,202.9577,10440.0
2024-06-03 12:20:00,205.92,205.97,205.77,205.83,4519.0,202.9676,203.0168,202.8197,202.8789,4519.0
2024-06-03 12:25:00,205.84,205.84,205.65,205.68,4014.0,202.8887,202.8887,202.7014,202.731,4014.0
2024-06-03 12:30:00,205.69,205.76,205.49,205.49,2041.0,202.7409,202.8099,202.5437,202.5437,2041.0
2024-06-03 12:35:00,205.55,205.6,205.46,205.59,2578.0,202.6029,202.6522,202.5142,202.6423,2578.0
2024-06-03 12:40:00,205.58,205.58,205.46,205.53,2700.0,202.6324,202.6324,202.5142,202.5832,2700.0
2024-06-03 12:45:00,205.52,205.53,205.39,205.39,2985.0,202.5733,202.5832,202.4452,202.4452,2985.0
2024-06-03 12:50:00,205.38,205.45,205.28,205.4,3737.0,202.4353,202.5043,202.3367,202.455,3737.0
2024-06-03 12:55:00,205.51,205.73,205.46,205.68,3449.0,202.5634,202.7803,202.5142,202.731,3449.0
2024-06-03 13:00:00,205.59,205.71,205.56,205.71,2024.0,202.6423,202.7606,202.6127,202.7606,2024.0
2024-06-03 13:05:00,205.71,205.77,205.66,205.73,2541.0,202.7606,202.8197,202.7113,202.7803,2541.0
2024-06-03 13:10:00,205.72,205.72,205.54,205.69,6006.0,202.7704,202.7704,202.593,202.7409,6006.0
2024-06-03 13:15:00,205.72,205.95,205.69,205.92,3003.0,202.7704,202.9971,202.7409,202.9676,3003.0
2024-06-03 13:20:00,205.91,205.93,205.81,205.93,2366.0,202.9577,202.9774,202.8591,202.9774,2366.0
2024-06-03 13:25:00,205.9,205.9,205.69,205.69,5466.0,202.9478,202.9478,202.7409,202.7409,5466.0
2024-06-03 13:30:00,205.73,205.82,205.7,205.77,2531.0,202.7803,202.869,202.7507,202.8197,2531.0
2024-06-03 13:35:00,205.78,205.89,205.67,205.89,7448.0,202.8296,202.938,202.7211,202.938,7448.0
2024-06-03 13:40:00,205.89,205.89,205.81,205.85,3589.0,202.938,202.938,202.8591,202.8986,3589.0
2024-06-03 13:45:00,205.89,205.91,205.73,205.76,3251.0,202.938,202.9577,202.7803,202.8099,3251.0
2024-06-03 13:50:00,205.77,205.79,205.63,205.69,2425.0,202.8197,202.8394,202.6817,202.7409,2425.0
2024-06-03 13:55:00,205.71,205.85,205.62,205.62,4669.0,202.7606,202.8986,202.6719,202.6719,4669.0
2024-06-03 14:00:00,205.7,205.78,205.66,205.75,6244.0,202.7507,202.8296,202.7113,202.8,6244.0
2024-06-03 14:05:00,205.77,205.91,205.69,205.69,17503.0,202.8197,202.9577,202.7409,202.7409,17503.0
2024-06-03 14:10:00,205.64,205.69,205.4,205.4,7012.0,202.6916,202.7409,202.455,202.455,7012.0
2024-06-03 14:15:00,205.45,205.6,205.45,205.58,3971.0,202.5043,202.6522,202.5043,202.6324,3971.0
2024-06-03 14:20:00,205.57,205.81,205.57,205.74,6904.0,202.6226,202.8591,202.6226,202.7901,6904.0
2024-06-03 14:25:00,205.73,205.76,205.56,205.56,3215.0,202.7803,202.8099,202.6127,202.6127,3215.0
2024-06-03 14:30:00,205.61,205.69,205.59,205.6,3206.0,202.662,202.7409,202.6423,202.6522,3206.0
2024-06-03 14:35:00,205.64,205.76,205.59,205.76,3606.0,202.6916,202.8099,202.6423,202.8099,3606.0
2024-06-03 14:40:00,205.78,205.86,205.69,205.69,6556.0,202.8296,202.9084,202.7409,202.7409,6556.0
2024-06-03 14:45:00,205.69,205.85,205.69,205.83,4835.0,202.7409,202.8986,202.7409,202.8789,4835.0
2024-06-03 14:50:00,205.79,205.86,205.69,205.86,6821.0,202.8394,202.9084,202.7409,202.9084,6821.0
2024-06-03 14:55:00,205.82,205.85,205.77,205.82,3801.0,202.869,202.8986,202.8197,202.869,3801.0
2024-06-03 15:00:00,205.8,205.94,205.8,205.81,8470.0,202.8493,202.9873,202.8493,202.8591,8470.0
2024-06-03 15:05:00,205.83,205.84,205.73,205.83,3531.0,202.8789,202.8887,202.7803,202.8789,3531.0
2024-06-03 15:10:00,205.81,206.06,205.81,206.03,4709.0,202.8591,203.1056,202.8591,203.076,4709.0
2024-06-03 15:15:00,206.02,206.13,206.02,206.13,4799.0,203.0661,203.1746,203.0661,203.1746,4799.0
2024-06-03 15:20:00,206.11,206.13,206.01,206.11,4403.0,203.1548,203.1746,203.0563,203.1548,4403.0
2024-06-03 15:25:00,206.12,206.14,206.11,206.14,2913.0,203.1647,203.1844,203.1548,203.1844,2913.0
2024-06-03 15:30:00,206.09,206.12,205.94,206.1,3627.0,203.1351,203.1647,202.9873,203.145,3627.0
2024-06-03 15:35:00,206.08,206.08,205.85,205.85,4762.0,203.1253,203.1253,202.8986,202.8986,4762.0
2024-06-03 15:40:00,205.91,206.1,205.85,206.03,9350.0,202.9577,203.145,202.8986,203.076,9350.0
2024-06-03 15:45:00,206.01,206.15,206.0,206.05,12247.0,203.0563,203.1943,203.0464,203.0957,12247.0
2024-06-03 15:50:00,206.03,206.29,206.0,206.28,21234.0,203.076,203.3323,203.0464,203.3224,21234.0
2024-06-03 15:55:00,206.24,206.6,206.21,206.6,75253.0,203.283,203.6378,203.2534,203.6378,75253.0
2024-06-04 09:30:00,205.9,206.65,205.9,206.65,25602.0,202.9478,203.6871,202.9478,203.6871,25602.0
2024-06-04 09:35:00,206.93,207.66,206.93,207.66,5361.0,203.9631,204.6826,203.9631,204.6826,5361.0
2024-06-04 09:40:00,207.82,208.1,207.82,207.84,4858.0,204.8403,205.1163,204.8403,204.86,4858.0
2024-06-04 09:45:00,207.8,208.13,207.8,207.99,1017.0,204.8206,205.1459,204.8206,205.0079,1017.0
2024-06-04 09:50:00,207.86,207.9,207.69,207.7,1288.0,204.8797,204.9192,204.7122,204.722,1288.0
2024-06-04 09:55:00,207.74,208.12,207.67,208.05,7647.0,204.7615,205.136,204.6925,205.067,7647.0
2024-06-04 10:00:00,208.12,208.31,207.77,207.77,8462.0,205.136,205.3233,204.791,204.791,8462.0
2024-06-04 10:05:00,207.77,207.96,207.77,207.82,2696.0,204.791,204.9783,204.791,204.8403,2696.0
2024-06-04 10:10:00,207.88,207.94,207.65,207.75,2838.0,204.8995,204.9586,204.6728,204.7713,2838.0
2024-06-04 10:15:00,207.77,208.07,207.77,207.92,2457.0,204.791,205.0867,204.791,204.9389,2457.0
2024-06-04 10:20:00,207.94,207.95,207.71,207.72,1783.0,204.9586,204.9685,204.7319,204.7418,1783.0
2024-06-04 10:25:00,207.75,207.92,207.74,207.87,4887.0,204.7713,204.9389,204.7615,204.8896,4887.0
2024-06-04 10:30:00,207.87,207.92,207.79,207.79,2847.0,204.8896,204.9389,204.8108,204.8108,2847.0
2024-06-04 10:35:00,207.68,207.82,207.65,207.7,1377.0,204.7023,204.8403,204.6728,204.722,1377.0
2024-06-04 10:40:00,207.83,207.92,207.78,207.78,3929.0,204.8502,204.9389,204.8009,204.8009,3929.0
2024-06-04 10:45:00,207.7,207.71,207.47,207.49,1751.0,204.722,204.7319,204.4953,204.5151,1751.0
2024-06-04 10:50:00,207.52,207.69,207.46,207.46,3743.0,204.5446,204.7122,204.4855,204.4855,3743.0
2024-06-04 10:55:00,207.41,207.41,207.13,207.13,1261.0,204.4362,204.4362,204.1602,204.1602,1261.0
2024-06-04 11:00:00,207.07,207.31,207.07,207.31,2316.0,204.1011,204.3376,204.1011,204.3376,2316.0
2024-06-04 11:05:00,207.26,207.49,207.24,207.49,3538.0,204.2884,204.5151,204.2686,204.5151,3538.0
2024-06-04 11:10:00,207.5,207.55,207.41,207.49,3089.0,204.5249,204.5742,204.4362,204.5151,3089.0
2024-06-04 11:15:00,207.49,207.55,207.39,207.42,3489.0,204.5151,204.5742,204.4165,204.4461,3489.0
2024-06-04 11:20:00,207.47,207.6,207.44,207.55,6541.0,204.4953,204.6235,204.4658,204.5742,6541.0
2024-06-04 11:25:00,207.53,207.59,207.47,207.47,5176.0,204.5545,204.6136,204.4953,204.4953,5176.0
2024-06-04 11:30:00,207.43,207.43,207.32,207.34,2300.0,204.4559,204.4559,204.3475,204.3672,2300.0
2024-06-04 11:35:00,207.34,207.58,207.26,207.56,5591.0,204.3672,204.6038,204.2884,204.584,5591.0
2024-06-04 11:40:00,207.6,207.63,207.52,207.63,3572.0,204.6235,204.653,204.5446,204.653,3572.0
2024-06-04 11:45:00,207.57,207.66,207.55,207.55,1351.0,204.5939,204.6826,204.5742,204.5742,1351.0
2024-06-04 11:50:00,207.58,207.59,207.37,207.37,3269.0,204.6038,204.6136,204.3968,204.3968,3269.0
2024-06-04 11:55:00,207.35,207.35,207.2,207.2,3170.0,204.3771,204.3771,204.2292,204.2292,3170.0
2024-06-04 12:00:00,207.16,207.17,206.92,207.1,1303.0,204.1898,204.1996,203.9532,204.1306,1303.0
2024-06-04 12:05:00,207.09,207.1,207.04,207.04,2599.0,204.1208,204.1306,204.0715,204.0715,2599.0
2024-06-04 12:10:00,207.1,207.15,207.02,207.06,1911.0,204.1306,204.1799,204.0518,204.0912,1911.0
2024-06-04 12:15:00,207.0,207.1,206.99,207.02,1638.0,204.0321,204.1306,204.0222,204.0518,1638.0
2024-06-04 12:20:00,206.97,207.08,206.96,207.08,1616.0,204.0025,204.1109,203.9927,204.1109,1616.0
2024-06-04 12:25:00,207.1,207.28,207.1,207.24,7343.0,204.1306,204.3081,204.1306,204.2686,7343.0
2024-06-04 12:30:00,207.36,207.48,207.36,207.45,1644.0,204.3869,204.5052,204.3869,204.4756,1644.0
2024-06-04 12:35:00,207.37,207.46,207.34,207.46,1199.0,204.3968,204.4855,204.3672,204.4855,1199.0
2024-06-04 12:40:00,207.43,207.72,207.43,207.69,1706.0,204.4559,204.7418,204.4559,204.7122,1706.0
2024-06-04 12:45:00,207.68,207.93,207.68,207.84,1072.0,204.7023,204.9487,204.7023,204.86,1072.0
2024-06-04 12:50:00,207.86,207.87,207.71,207.86,1648.0,204.8797,204.8896,204.7319,204.8797,1648.0
2024-06-04 12:55:00,207.93,207.93,207.8,207.87,1991.0,204.9487,204.9487,204.8206,204.8896,1991.0
2024-06-04 13:00:00,207.87,207.87,207.78,207.78,945.0,204.8896,204.8896,204.8009,204.8009,945.0
2024-06-04 13:05:00,207.78,207.78,207.71,207.73,900.0,204.8009,204.8009,204.7319,204.7516,900.0
2024-06-04 13:10:00,207.75,207.97,207.73,207.97,2266.0,204.7713,204.9882,204.7516,204.9882,2266.0
2024-06-04 13:15:00,207.92,208.0,207.92,208.0,771.0,204.9389,205.0177,204.9389,205.0177,771.0
2024-06-04 13:20:00,208.05,208.05,207.9,207.9,2348.0,205.067,205.067,204.9192,204.9192,2348.0
2024-06-04 13:25:00,207.84,208.02,207.83,208.02,3984.0,204.86,205.0375,204.8502,205.0375,3984.0
2024-06-04 13:30:00,208.02,208.02,207.85,207.88,700.0,205.0375,205.0375,204.8699,204.8995,700.0
2024-06-04 13:35:00,207.88,207.95,207.88,207.95,620.0,204.8995,204.9685,204.8995,204.9685,620.0
2024-06-04 13:40:00,208.0,208.15,208.0,208.12,2161.0,205.0177,205.1656,205.0177,205.136,2161.0
2024-06-04 13:45:00,208.09,208.18,208.09,208.11,2053.0,205.1065,205.1952,205.1065,205.1262,2053.0
2024-06-04 13:50:00,208.15,208.18,208.06,208.15,2158.0,205.1656,205.1952,205.0769,205.1656,2158.0
2024-06-04 13:55:00,208.18,208.18,208.02,208.09,1200.0,205.1952,205.1952,205.0375,205.1065,1200.0
2024-06-04 14:00:00,208.1,208.11,207.96,208.08,3667.0,205.1163,205.1262,204.9783,205.0966,3667.0
2024-06-04 14:05:00,208.08,208.1,208.01,208.1,3502.0,205.0966,205.1163,205.0276,205.1163,3502.0
2024-06-04 14:10:00,208.08,208.15,208.07,208.07,1843.0,205.0966,205.1656,205.0867,205.0867,1843.0
2024-06-04 14:15:00,208.11,208.31,208.11,208.27,2350.0,205.1262,205.3233,205.1262,205.2839,2350.0
2024-06-04 14:20:00,208.33,208.48,208.33,208.43,1261.0,205.343,205.4909,205.343,205.4416,1261.0
2024-06-04 14:25:00,208.46,208.46,208.26,208.28,893.0,205.4711,205.4711,205.274,205.2937,893.0
2024-06-04 14:30:00,208.24,208.36,208.15,208.34,3928.0,205.2543,205.3726,205.1656,205.3529,3928.0
2024-06-04 14:35:00,208.39,208.48,208.37,208.41,5355.0,205.4021,205.4909,205.3824,205.4219,5355.0
2024-06-04 14:40:00,208.42,208.51,208.39,208.51,5580.0,205.4317,205.5204,205.4021,205.5204,5580.0
2024-06-04 14:45:00,208.5,208.54,208.45,208.46,2341.0,205.5106,205.55,205.4613,205.4711,2341.0
2024-06-04 14:50:00,208.42,208.5,208.39,208.5,3433.0,205.4317,205.5106,205.4021,205.5106,3433.0
2024-06-04 14:55:00,208.49,208.5,208.36,208.4,5643.0,205.5007,205.5106,205.3726,205.412,5643.0
2024-06-04 15:00:00,208.39,208.41,208.24,208.27,12770.0,205.4021,205.4219,205.2543,205.2839,12770.0
2024-06-04 15:05:00,208.14,208.14,207.9,208.05,2176.0,205.1557,205.1557,204.9192,205.067,2176.0
2024-06-04 15:10:00,208.15,208.27,208.15,208.2,1808.0,205.1656,205.2839,205.1656,205.2149,1808.0
2024-06-04 15:15:00,208.15,208.33,208.15,208.25,4825.0,205.1656,205.343,205.1656,205.2642,4825.0
2024-06-04 15:20:00,208.22,208.26,208.11,208.17,1604.0,205.2346,205.274,205.1262,205.1853,1604.0
2024-06-04 15:25:00,208.21,208.29,208.1,208.22,4137.0,205.2247,205.3036,205.1163,205.2346,4137.0
2024-06-04 15:30:00,208.21,208.26,208.09,208.21,6718.0,205.2247,205.274,205.1065,205.2247,6718.0
2024-06-04 15:35:00,208.22,208.3,208.2,208.27,8823.0,205.2346,205.3134,205.2149,205.2839,8823.0
2024-06-04 15:40:00,208.32,208.44,208.27,208.37,9615.0,205.3332,205.4514,205.2839,205.3824,9615.0
2024-06-04 15:45:00,208.36,208.42,208.24,208.35,14102.0,205.3726,205.4317,205.2543,205.3627,14102.0
2024-06-04 15:50:00,208.34,208.62,208.33,208.62,20730.0,205.3529,205.6289,205.343,205.6289,20730.0
2024-06-04 15:55:00,208.61,208.66,208.43,208.49,49747.0,205.619,205.6683,205.4416,205.5007,49747.0
2024-06-05 09:30:00,208.68,209.0,208.43,208.63,25926.0,205.688,206.0034,205.4416,205.6387,25926.0
2024-06-05 09:35:00,208.46,208.71,208.24,208.35,6087.0,205.4711,205.7176,205.2543,205.3627,6087.0
2024-06-05 09:40:00,208.36,208.49,208.28,208.39,3641.0,205.3726,205.5007,205.2937,205.4021,3641.0
2024-06-05 09:45:00,208.3,208.42,208.18,208.19,4610.0,205.3134,205.4317,205.1952,205.205,4610.0
2024-06-05 09:50:00,208.18,208.2,207.87,207.9,3339.0,205.1952,205.2149,204.8896,204.9192,3339.0
2024-06-05 09:55:00,207.84,207.89,207.7,207.79,6760.0,204.86,204.9093,204.722,204.8108,6760.0
2024-06-05 10:00:00,207.71,207.81,207.25,207.38,6652.0,204.7319,204.8305,204.2785,204.4066,6652.0
2024-06-05 10:05:00,207.39,207.39,206.96,206.97,6418.0,204.4165,204.4165,203.9927,204.0025,6418.0
2024-06-05 10:10:00,206.95,207.01,206.61,206.61,4549.0,203.9828,204.0419,203.6477,203.6477,4549.0
2024-06-05 10:15:00,206.62,206.72,206.48,206.58,5961.0,203.6575,203.7561,203.5195,203.6181,5961.0
2024-06-05 10:20:00,206.65,206.65,206.31,206.32,2602.0,203.6871,203.6871,203.352,203.3618,2602.0
2024-06-05 10:25:00,206.32,206.63,206.25,206.63,4522.0,203.3618,203.6674,203.2928,203.6674,4522.0
2024-06-05 10:30:00,206.69,206.84,206.69,206.8,5866.0,203.7265,203.8744,203.7265,203.8349,5866.0
2024-06-05 10:35:00,206.81,206.98,206.77,206.81,12768.0,203.8448,204.0124,203.8054,203.8448,12768.0
2024-06-05 10:40:00,206.88,207.05,206.85,206.96,4432.0,203.9138,204.0814,203.8842,203.9927,4432.0
2024-06-05 10:45:00,206.96,207.34,206.95,207.33,3402.0,203.9927,204.3672,203.9828,204.3573,3402.0
2024-06-05 10:50:00,207.33,207.5,207.28,207.45,3046.0,204.3573,204.5249,204.3081,204.4756,3046.0
2024-06-05 10:55:00,207.43,207.65,207.43,207.54,3470.0,204.4559,204.6728,204.4559,204.5643,3470.0
2024-06-05 11:00:00,207.57,207.8,207.57,207.68,2192.0,204.5939,204.8206,204.5939,204.7023,2192.0
2024-06-05 11:05:00,207.77,207.77,207.51,207.52,10847.0,204.791,204.791,204.5348,204.5446,10847.0
2024-06-05 11:10:00,207.51,207.82,207.49,207.82,3494.0,204.5348,204.8403,204.5151,204.8403,3494.0
2024-06-05 11:15:00,207.84,208.26,207.84,208.13,4183.0,204.86,205.274,204.86,205.1459,4183.0
2024-06-05 11:20:00,208.14,208.34,208.14,208.32,5656.0,205.1557,205.3529,205.1557,205.3332,5656.0
2024-06-05 11:25:00,208.29,208.38,208.27,208.33,2812.0,205.3036,205.3923,205.2839,205.343,2812.0
2024-06-05 11:30:00,208.35,208.39,208.14,208.23,2874.0,205.3627,205.4021,205.1557,205.2444,2874.0
2024-06-05 11:35:00,208.27,208.3,208.06,208.22,4046.0,205.2839,205.3134,205.0769,205.2346,4046.0
2024-06-05 11:40:00,208.23,208.64,208.22,208.45,11935.0,205.2444,205.6486,205.2346,205.4613,11935.0
2024-06-05 11:45:00,208.49,208.67,208.22,208.27,5896.0,205.5007,205.6781,205.2346,205.2839,5896.0
2024-06-05 11:50:00,208.2,208.21,208.13,208.16,2948.0,205.2149,205.2247,205.1459,205.1754,2948.0
2024-06-05 11:55:00,208.19,208.22,208.15,208.2,8882.0,205.205,205.2346,205.1656,205.2149,8882.0
2024-06-05 12:00:00,208.18,208.33,208.18,208.29,900.0,205.1952,205.343,205.1952,205.3036,900.0
2024-06-05 12:05:00,208.22,208.25,208.21,208.21,1021.0,205.2346,205.2642,205.2247,205.2247,1021.0
2024-06-05 12:10:00,208.25,208.25,208.16,208.2,1916.0,205.2642,205.2642,205.1754,205.2149,1916.0
2024-06-05 12:15:00,208.16,208.17,208.0,208.03,2590.0,205.1754,205.1853,205.0177,205.0473,2590.0
2024-06-05 12:20:00,208.03,208.24,208.03,208.24,2381.0,205.0473,205.2543,205.0473,205.2543,2381.0
2024-06-05 12:25:00,208.3,208.36,208.27,208.35,1431.0,205.3134,205.3726,205.2839,205.3627,1431.0
2024-06-05 12:30:00,208.4,208.48,208.33,208.34,3793.0,205.412,205.4909,205.343,205.3529,3793.0
2024-06-05 12:35:00,208.35,208.45,208.34,208.38,1100.0,205.3627,205.4613,205.3529,205.3923,1100.0
2024-06-05 12:40:00,208.35,208.37,208.34,208.34,2020.0,205.3627,205.3824,205.3529,205.3529,2020.0
2024-06-05 12:45:00,208.32,208.32,208.14,208.27,2380.0,205.3332,205.3332,205.1557,205.2839,2380.0
2024-06-05 12:50:00,208.28,208.28,208.04,208.05,1100.0,205.2937,205.2937,205.0572,205.067,1100.0
2024-06-05 12:55:00,208.06,208.11,207.99,207.99,3582.0,205.0769,205.1262,205.0079,205.0079,3582.0
2024-06-05 13:00:00,207.97,208.07,207.96,208.03,1410.0,204.9882,205.0867,204.9783,205.0473,1410.0
2024-06-05 13:05:00,208.02,208.04,207.93,207.95,952.0,205.0375,205.0572,204.9487,204.9685,952.0
2024-06-05 13:10:00,207.98,207.98,207.89,207.89,1458.0,204.998,204.998,204.9093,204.9093,1458.0
2024-06-05 13:15:00,207.87,207.9,207.81,207.83,3874.0,204.8896,204.9192,204.8305,204.8502,3874.0
2024-06-05 13:20:00,207.77,207.85,207.75,207.8,2583.0,204.791,204.8699,204.7713,204.8206,2583.0
2024-06-05 13:25:00,207.8,207.94,207.8,207.92,1565.0,204.8206,204.9586,204.8206,204.9389,1565.0
2024-06-05 13:30:00,207.96,208.0,207.96,207.99,1936.0,204.9783,205.0177,204.9783,205.0079,1936.0
2024-06-05 13:35:00,208.01,208.03,207.98,208.03,1402.0,205.0276,205.0473,204.998,205.0473,1402.0
2024-06-05 13:40:00,208.04,208.05,207.94,208.05,3533.0,205.0572,205.067,204.9586,205.067,3533.0
2024-06-05 13:45:00,208.08,208.13,208.08,208.13,1400.0,205.0966,205.1459,205.0966,205.1459,1400.0
2024-06-05 13:50:00,208.13,208.17,208.05,208.05,7441.0,205.1459,205.1853,205.067,205.067,7441.0
2024-06-05 13:55:00,208.05,208.21,208.04,208.18,3371.0,205.067,205.2247,205.0572,205.1952,3371.0
2024-06-05 14:00:00,208.18,208.28,208.18,208.28,3845.0,205.1952,205.2937,205.1952,205.2937,3845.0
2024-06-05 14:05:00,208.28,208.41,208.25,208.4,4386.0,205.2937,205.4219,205.2642,205.412,4386.0
2024-06-05 14:10:00,208.4,208.51,208.36,208.4,4913.0,205.412,205.5204,205.3726,205.412,4913.0
2024-06-05 14:15:00,208.34,208.36,208.3,208.33,2827.0,205.3529,205.3726,205.3134,205.343,2827.0
2024-06-05 14:20:00,208.36,208.47,208.34,208.44,2499.0,205.3726,205.481,205.3529,205.4514,2499.0
2024-06-05 14:25:00,208.44,208.46,208.42,208.43,1200.0,205.4514,205.4711,205.4317,205.4416,1200.0
2024-06-05 14:30:00,208.45,208.64,208.43,208.59,2797.0,205.4613,205.6486,205.4416,205.5993,2797.0
2024-06-05 14:35:00,208.56,208.58,208.52,208.52,1502.0,205.5697,205.5894,205.5303,205.5303,1502.0
2024-06-05 14:40:00,208.52,208.56,208.45,208.47,6549.0,205.5303,205.5697,205.4613,205.481,6549.0
2024-06-05 14:45:00,208.46,208.5,208.32,208.4,21021.0,205.4711,205.5106,205.3332,205.412,21021.0
2024-06-05 14:50:00,208.39,208.46,208.35,208.46,2698.0,205.4021,205.4711,205.3627,205.4711,2698.0
2024-06-05 14:55:00,208.46,208.54,208.39,208.39,4869.0,205.4711,205.55,205.4021,205.4021,4869.0
2024-06-05 15:00:00,208.38,208.56,208.38,208.48,3376.0,205.3923,205.5697,205.3923,205.4909,3376.0
2024-06-05 15:05:00,208.49,208.52,208.29,208.3,4928.0,205.5007,205.5303,205.3036,205.3134,4928.0
2024-06-05 15:10:00,208.31,208.31,208.25,208.27,5434.0,205.3233,205.3233,205.2642,205.2839,5434.0
2024-06-05 15:15:00,208.27,208.35,208.19,208.22,7002.0,205.2839,205.3627,205.205,205.2346,7002.0
2024-06-05 15:20:00,208.2,208.21,208.13,208.18,5216.0,205.2149,205.2247,205.1459,205.1952,5216.0
2024-06-05 15:25:00,208.17,208.21,208.09,208.09,9416.0,205.1853,205.2247,205.1065,205.1065,9416.0
2024-06-05 15:30:00,208.07,208.13,208.04,208.13,6450.0,205.0867,205.1459,205.0572,205.1459,6450.0
2024-06-05 15:35:00,208.12,208.17,208.01,208.15,5094.0,205.136,205.1853,205.0276,205.1656,5094.0
2024-06-05 15:40:00,208.15,208.18,207.95,208.0,11661.0,205.1656,205.1952,204.9685,205.0177,11661.0
2024-06-05 15:45:00,208.02,208.02,207.82,207.91,11460.0,205.0375,205.0375,204.8403,204.929,11460.0
2024-06-05 15:50:00,207.86,208.23,207.77,208.12,19522.0,204.8797,205.2444,204.791,205.136,19522.0
2024-06-05 15:55:00,208.13,208.21,208.07,208.12,59141.0,205.1459,205.2247,205.0867,205.136,59141.0
2024-06-06 09:30:00,208.8,209.07,207.63,207.72,20135.0,205.8063,206.0724,204.653,204.7418,20135.0
2024-06-06 09:35:00,207.89,208.17,207.63,208.17,2518.0,204.9093,205.1853,204.653,205.1853,2518.0
2024-06-06 09:40:00,208.25,208.28,208.06,208.22,1927.0,205.2642,205.2937,205.0769,205.2346,1927.0
2024-06-06 09:45:00,208.32,208.63,208.12,208.63,1800.0,205.3332,205.6387,205.136,205.6387,1800.0
2024-06-06 09:50:00,208.57,208.75,208.37,208.68,5000.0,205.5796,205.757,205.3824,205.688,5000.0
2024-06-06 09:55:00,208.81,208.98,208.81,208.95,3556.0,205.8161,205.9837,205.8161,205.9541,3556.0
2024-06-06 10:00:00,209.05,209.09,208.6,208.61,4499.0,206.0527,206.0921,205.6091,205.619,4499.0
2024-06-06 10:05:00,208.71,208.72,208.38,208.61,10616.0,205.7176,205.7274,205.3923,205.619,10616.0
2024-06-06 10:10:00,208.65,208.8,208.53,208.62,6612.0,205.6584,205.8063,205.5401,205.6289,6612.0
2024-06-06 10:15:00,208.73,208.87,208.64,208.82,7456.0,205.7373,205.8753,205.6486,205.826,7456.0
2024-06-06 10:20:00,208.83,208.93,208.76,208.89,3855.0,205.8358,205.9344,205.7668,205.895,3855.0
2024-06-06 10:25:00,208.93,209.03,208.64,208.86,5120.0,205.9344,206.033,205.6486,205.8654,5120.0
2024-06-06 10:30:00,208.88,208.88,208.5,208.55,2165.0,205.8851,205.8851,205.5106,205.5599,2165.0
2024-06-06 10:35:00,208.59,208.59,208.39,208.43,5024.0,205.5993,205.5993,205.4021,205.4416,5024.0
2024-06-06 10:40:00,208.42,208.5,208.25,208.25,7615.0,205.4317,205.5106,205.2642,205.2642,7615.0
2024-06-06 10:45:00,208.3,208.39,208.24,208.33,3967.0,205.3134,205.4021,205.2543,205.343,3967.0
2024-06-06 10:50:00,208.38,208.44,208.31,208.4,2328.0,205.3923,205.4514,205.3233,205.412,2328.0
2024-06-06 10:55:00,208.45,208.47,208.35,208.4,3708.0,205.4613,205.481,205.3627,205.412,3708.0
2024-06-06 11:00:00,208.38,208.38,208.25,208.36,2113.0,205.3923,205.3923,205.2642,205.3726,2113.0
2024-06-06 11:05:00,208.35,208.57,208.31,208.57,3295.0,205.3627,205.5796,205.3233,205.5796,3295.0
2024-06-06 11:10:00,208.63,208.79,208.61,208.79,3456.0,205.6387,205.7964,205.619,205.7964,3456.0
2024-06-06 11:15:00,208.82,208.82,208.7,208.7,3227.0,205.826,205.826,205.7077,205.7077,3227.0
2024-06-06 11:20:00,208.72,208.72,208.44,208.44,1344.0,205.7274,205.7274,205.4514,205.4514,1344.0
2024-06-06 11:25:00,208.44,208.44,208.21,208.25,1507.0,205.4514,205.4514,205.2247,205.2642,1507.0
2024-06-06 11:30:00,208.29,208.39,208.28,208.28,1864.0,205.3036,205.4021,205.2937,205.2937,1864.0
2024-06-06 11:35:00,208.24,208.24,208.12,208.12,2306.0,205.2543,205.2543,205.136,205.136,2306.0
2024-06-06 11:40:00,208.16,208.16,208.07,208.1,2785.0,205.1754,205.1754,205.0867,205.1163,2785.0
2024-06-06 11:45:00,208.05,208.23,208.05,208.13,2699.0,205.067,205.2444,205.067,205.1459,2699.0
2024-06-06 11:50:00,208.18,208.32,208.18,208.31,631.0,205.1952,205.3332,205.1952,205.3233,631.0
2024-06-06 11:55:00,208.33,208.34,208.24,208.25,1644.0,205.343,205.3529,205.2543,205.2642,1644.0
2024-06-06 12:00:00,208.2,208.25,208.1,208.14,1240.0,205.2149,205.2642,205.1163,205.1557,1240.0
2024-06-06 12:05:00,208.16,208.17,208.11,208.11,700.0,205.1754,205.1853,205.1262,205.1262,700.0
2024-06-06 12:10:00,208.07,208.15,208.0,208.0,2639.0,205.0867,205.1656,205.0177,205.0177,2639.0
2024-06-06 12:15:00,208.0,208.15,207.87,208.13,2211.0,205.0177,205.1656,204.8896,205.1459,2211.0
2024-06-06 12:20:00,208.12,208.12,207.91,207.92,2357.0,205.136,205.136,204.929,204.9389,2357.0
2024-06-06 12:25:00,207.95,207.97,207.8,207.81,5641.0,204.9685,204.9882,204.8206,204.8305,5641.0
2024-06-06 12:30:00,207.78,207.91,207.66,207.73,2800.0,204.8009,204.929,204.6826,204.7516,2800.0
2024-06-06 12:35:00,207.73,207.77,207.63,207.77,4457.0,204.7516,204.791,204.653,204.791,4457.0
2024-06-06 12:40:00,207.83,207.88,207.81,207.86,896.0,204.8502,204.8995,204.8305,204.8797,896.0
2024-06-06 12:45:00,207.94,207.94,207.91,207.91,743.0,204.9586,204.9586,204.929,204.929,743.0
2024-06-06 12:50:00,207.91,207.92,207.7,207.7,3533.0,204.929,204.9389,204.722,204.722,3533.0
2024-06-06 12:55:00,207.71,207.74,207.51,207.6,5817.0,204.7319,204.7615,204.5348,204.6235,5817.0
2024-06-06 13:00:00,207.59,207.6,207.47,207.59,1676.0,204.6136,204.6235,204.4953,204.6136,1676.0
2024-06-06 13:05:00,207.58,207.58,207.41,207.5,2781.0,204.6038,204.6038,204.4362,204.5249,2781.0
2024-06-06 13:10:00,207.53,207.54,207.44,207.5,1365.0,204.5545,204.5643,204.4658,204.5249,1365.0
2024-06-06 13:15:00,207.47,207.52,207.41,207.41,2133.0,204.4953,204.5446,204.4362,204.4362,2133.0
2024-06-06 13:20:00,207.38,207.44,207.29,207.4,2430.0,204.4066,204.4658,204.3179,204.4263,2430.0
2024-06-06 13:25:00,207.44,207.46,207.38,207.38,1432.0,204.4658,204.4855,204.4066,204.4066,1432.0
2024-06-06 13:30:00,207.37,207.54,207.37,207.53,2050.0,204.3968,204.5643,204.3968,204.5545,2050.0
2024-06-06 13:35:00,207.55,207.56,207.41,207.55,1570.0,204.5742,204.584,204.4362,204.5742,1570.0
2024-06-06 13:40:00,207.57,207.64,207.52,207.52,1057.0,204.5939,204.6629,204.5446,204.5446,1057.0
2024-06-06 13:45:00,207.54,207.54,207.42,207.44,1659.0,204.5643,204.5643,204.4461,204.4658,1659.0
2024-06-06 13:50:00,207.42,207.5,207.41,207.5,2370.0,204.4461,204.5249,204.4362,204.5249,2370.0
2024-06-06 13:55:00,207.58,207.65,207.54,207.55,2399.0,204.6038,204.6728,204.5643,204.5742,2399.0
2024-06-06 14:00:00,207.51,207.59,207.36,207.36,1297.0,204.5348,204.6136,204.3869,204.3869,1297.0
2024-06-06 14:05:00,207.27,207.39,207.24,207.28,6933.0,204.2982,204.4165,204.2686,204.3081,6933.0
2024-06-06 14:10:00,207.28,207.35,207.15,207.34,3352.0,204.3081,204.3771,204.1799,204.3672,3352.0
2024-06-06 14:15:00,207.34,207.5,207.28,207.5,1668.0,204.3672,204.5249,204.3081,204.5249,1668.0
2024-06-06 14:20:00,207.48,207.49,207.42,207.47,2516.0,204.5052,204.5151,204.4461,204.4953,2516.0
2024-06-06 14:25:00,207.42,207.48,207.42,207.44,1671.0,204.4461,204.5052,204.4461,204.4658,1671.0
2024-06-06 14:30:00,207.44,207.44,207.38,207.43,1200.0,204.4658,204.4658,204.4066,204.4559,1200.0
2024-06-06 14:35:00,207.44,207.49,207.42,207.46,1759.0,204.4658,204.5151,204.4461,204.4855,1759.0
2024-06-06 14:40:00,207.49,207.55,207.46,207.49,900.0,204.5151,204.5742,204.4855,204.5151,900.0
2024-06-06 14:45:00,207.52,207.7,207.52,207.7,798.0,204.5446,204.722,204.5446,204.722,798.0
2024-06-06 14:50:00,207.66,207.8,207.66,207.77,1649.0,204.6826,204.8206,204.6826,204.791,1649.0
2024-06-06 14:55:00,207.8,207.91,207.8,207.88,600.0,204.8206,204.929,204.8206,204.8995,600.0
2024-06-06 15:00:00,207.79,207.84,207.66,207.67,1000.0,204.8108,204.86,204.6826,204.6925,1000.0
2024-06-06 15:05:00,207.7,207.89,207.7,207.89,2026.0,204.722,204.9093,204.722,204.9093,2026.0
2024-06-06 15:10:00,207.87,207.91,207.8,207.81,2044.0,204.8896,204.929,204.8206,204.8305,2044.0
2024-06-06 15:15:00,207.77,207.93,207.77,207.88,3965.0,204.791,204.9487,204.791,204.8995,3965.0
2024-06-06 15:20:00,207.92,207.95,207.91,207.92,2896.0,204.9389,204.9685,204.929,204.9389,2896.0
2024-06-06 15:25:00,207.94,208.08,207.91,208.08,2000.0,204.9586,205.0966,204.929,205.0966,2000.0
2024-06-06 15:30:00,208.03,208.17,208.01,208.06,3189.0,205.0473,205.1853,205.0276,205.0769,3189.0
2024-06-06 15:35:00,208.05,208.18,208.05,208.14,2708.0,205.067,205.1952,205.067,205.1557,2708.0
2024-06-06 15:40:00,208.09,208.22,208.06,208.21,5452.0,205.1065,205.2346,205.0769,205.2247,5452.0
2024-06-06 15:45:00,208.17,208.37,208.11,208.26,6575.0,205.1853,205.3824,205.1262,205.274,6575.0
2024-06-06 15:50:00,208.28,208.35,208.13,208.23,9111.0,205.2937,205.3627,205.1459,205.2444,9111.0
2024-06-06 15:55:00,208.27,208.3,208.11,208.26,25509.0,205.2839,205.3134,205.1262,205.274,25509.0
2024-06-07 09:30:00,211.0,211.0,209.63,209.68,39669.0,207.9747,207.9747,206.6244,206.6737,39669.0
2024-06-07 09:35:00,209.56,210.2,209.56,209.88,6229.0,206.5554,207.1862,206.5554,206.8708,6229.0
2024-06-07 09:40:00,209.91,210.13,209.53,209.68,3854.0,206.9004,207.1172,206.5258,206.6737,3854.0
2024-06-07 09:45:00,209.59,209.68,209.57,209.62,2163.0,206.5849,206.6737,206.5652,206.6145,2163.0
2024-06-07 09:50:00,209.62,209.62,209.43,209.58,2781.0,206.6145,206.6145,206.4272,206.5751,2781.0
2024-06-07 09:55:00,209.68,210.55,209.56,210.44,7720.0,206.6737,207.5312,206.5554,207.4228,7720.0
2024-06-07 10:00:00,210.36,210.5,210.08,210.2,4297.0,207.3439,207.4819,207.0679,207.1862,4297.0
2024-06-07 10:05:00,210.11,210.29,210.1,210.23,3528.0,207.0975,207.2749,207.0876,207.2158,3528.0
2024-06-07 10:10:00,210.19,210.29,210.1,210.11,3407.0,207.1763,207.2749,207.0876,207.0975,3407.0
2024-06-07 10:15:00,210.17,210.22,209.93,210.0,2671.0,207.1566,207.2059,206.9201,206.9891,2671.0
2024-06-07 10:20:00,210.01,210.01,209.91,209.91,1363.0,206.9989,206.9989,206.9004,206.9004,1363.0
2024-06-07 10:25:00,209.8,210.03,209.8,210.02,2526.0,206.7919,207.0186,206.7919,207.0088,2526.0
2024-06-07 10:30:00,210.0,210.0,209.76,209.83,738.0,206.9891,206.9891,206.7525,206.8215,738.0
2024-06-07 10:35:00,209.77,210.21,209.76,210.2,27667.0,206.7624,207.1961,206.7525,207.1862,27667.0
2024-06-07 10:40:00,210.28,210.51,210.28,210.45,2975.0,207.2651,207.4918,207.2651,207.4326,2975.0
2024-06-07 10:45:00,210.42,210.71,210.42,210.51,2276.0,207.403,207.6889,207.403,207.4918,2276.0
2024-06-07 10:50:00,210.48,210.68,210.42,210.63,2525.0,207.4622,207.6593,207.403,207.61,2525.0
2024-06-07 10:55:00,210.59,210.67,210.39,210.43,4718.0,207.5706,207.6495,207.3735,207.4129,4718.0
2024-06-07 11:00:00,210.35,210.35,210.14,210.14,609.0,207.334,207.334,207.1271,207.1271,609.0
2024-06-07 11:05:00,210.17,210.2,209.84,209.85,1280.0,207.1566,207.1862,206.8314,206.8412,1280.0
2024-06-07 11:10:00,209.78,209.91,209.78,209.91,1053.0,206.7722,206.9004,206.7722,206.9004,1053.0
2024-06-07 11:15:00,209.83,210.03,209.83,209.94,1744.0,206.8215,207.0186,206.8215,206.9299,1744.0
2024-06-07 11:20:00,209.81,209.95,209.8,209.95,6598.0,206.8018,206.9398,206.7919,206.9398,6598.0
2024-06-07 11:25:00,209.98,210.02,209.89,209.95,2127.0,206.9694,207.0088,206.8806,206.9398,2127.0
2024-06-07 11:30:00,210.0,210.37,210.0,210.29,7223.0,206.9891,207.3538,206.9891,207.2749,7223.0
2024-06-07 11:35:00,210.22,210.27,210.06,210.07,5611.0,207.2059,207.2552,207.0482,207.0581,5611.0
2024-06-07 11:40:00,210.13,210.27,210.1,210.27,7169.0,207.1172,207.2552,207.0876,207.2552,7169.0
2024-06-07 11:45:00,210.26,210.26,210.04,210.17,2328.0,207.2453,207.2453,207.0285,207.1566,2328.0
2024-06-07 11:50:00,210.18,210.18,210.02,210.08,1400.0,207.1665,207.1665,207.0088,207.0679,1400.0
2024-06-07 11:55:00,210.08,210.32,210.05,210.29,7939.0,207.0679,207.3045,207.0383,207.2749,7939.0
2024-06-07 12:00:00,210.26,210.26,210.1,210.11,1609.0,207.2453,207.2453,207.0876,207.0975,1609.0
2024-06-07 12:05:00,210.09,210.23,210.09,210.23,2870.0,207.0778,207.2158,207.0778,207.2158,2870.0
2024-06-07 12:10:00,210.25,210.39,210.18,210.27,6340.0,207.2355,207.3735,207.1665,207.2552,6340.0
2024-06-07 12:15:00,210.26,210.42,210.26,210.37,4738.0,207.2453,207.403,207.2453,207.3538,4738.0
2024-06-07 12:20:00,210.34,210.51,210.34,210.39,4688.0,207.3242,207.4918,207.3242,207.3735,4688.0
2024-06-07 12:25:00,210.38,210.45,210.33,210.43,5222.0,207.3636,207.4326,207.3143,207.4129,5222.0
2024-06-07 12:30:00,210.48,210.61,210.42,210.44,8990.0,207.4622,207.5903,207.403,207.4228,8990.0
2024-06-07 12:35:00,210.34,210.37,210.21,210.21,3095.0,207.3242,207.3538,207.1961,207.1961,3095.0
2024-06-07 12:40:00,210.14,210.27,210.14,210.27,1227.0,207.1271,207.2552,207.1271,207.2552,1227.0
2024-06-07 12:45:00,210.3,210.3,210.13,210.18,3944.0,207.2848,207.2848,207.1172,207.1665,3944.0
2024-06-07 12:50:00,210.3,210.34,210.3,210.33,800.0,207.2848,207.3242,207.2848,207.3143,800.0
2024-06-07 12:55:00,210.34,210.41,210.31,210.31,2402.0,207.3242,207.3932,207.2946,207.2946,2402.0
2024-06-07 13:00:00,210.2,210.2,210.1,210.11,1084.0,207.1862,207.1862,207.0876,207.0975,1084.0
2024-06-07 13:05:00,210.14,210.27,210.1,210.26,5012.0,207.1271,207.2552,207.0876,207.2453,5012.0
2024-06-07 13:10:00,210.32,210.32,210.21,210.22,2670.0,207.3045,207.3045,207.1961,207.2059,2670.0
2024-06-07 13:15:00,210.25,210.27,210.12,210.17,8670.0,207.2355,207.2552,207.1073,207.1566,8670.0
2024-06-07 13:20:00,210.19,210.46,210.15,210.41,7517.0,207.1763,207.4425,207.1369,207.3932,7517.0
2024-06-07 13:25:00,210.43,210.54,210.41,210.47,9187.0,207.4129,207.5213,207.3932,207.4523,9187.0
2024-06-07 13:30:00,210.49,210.69,210.49,210.69,5317.0,207.472,207.6692,207.472,207.6692,5317.0
2024-06-07 13:35:00,210.68,210.68,210.46,210.54,9103.0,207.6593,207.6593,207.4425,207.5213,9103.0
2024-06-07 13:40:00,210.52,210.55,210.41,210.51,7358.0,207.5016,207.5312,207.3932,207.4918,7358.0
2024-06-07 13:45:00,210.55,210.56,210.38,210.38,30016.0,207.5312,207.541,207.3636,207.3636,30016.0
2024-06-07 13:50:00,210.4,210.71,210.33,210.69,26207.0,207.3833,207.6889,207.3143,207.6692,26207.0
2024-06-07 13:55:00,210.68,210.77,210.48,210.5,10550.0,207.6593,207.748,207.4622,207.4819,10550.0
2024-06-07 14:00:00,210.47,210.47,210.29,210.34,9477.0,207.4523,207.4523,207.2749,207.3242,9477.0
2024-06-07 14:05:00,210.35,210.35,209.98,210.02,9055.0,207.334,207.334,206.9694,207.0088,9055.0
2024-06-07 14:10:00,210.03,210.07,209.96,209.98,11605.0,207.0186,207.0581,206.9496,206.9694,11605.0
2024-06-07 14:15:00,209.96,210.03,209.94,210.01,15146.0,206.9496,207.0186,206.9299,206.9989,15146.0
2024-06-07 14:20:00,209.97,210.18,209.96,210.13,7324.0,206.9595,207.1665,206.9496,207.1172,7324.0
2024-06-07 14:25:00,210.13,210.29,210.13,210.26,2063.0,207.1172,207.2749,207.1172,207.2453,2063.0
2024-06-07 14:30:00,210.27,210.31,210.07,210.07,6382.0,207.2552,207.2946,207.0581,207.0581,6382.0
2024-06-07 14:35:00,210.12,210.18,210.04,210.09,4518.0,207.1073,207.1665,207.0285,207.0778,4518.0
2024-06-07 14:40:00,210.11,210.23,210.11,210.22,3617.0,207.0975,207.2158,207.0975,207.2059,3617.0
2024-06-07 14:45:00,210.25,210.3,210.19,210.23,3071.0,207.2355,207.2848,207.1763,207.2158,3071.0
2024-06-07 14:50:00,210.19,210.21,210.1,210.13,5681.0,207.1763,207.1961,207.0876,207.1172,5681.0
2024-06-07 14:55:00,210.17,210.2,210.07,210.11,28506.0,207.1566,207.1862,207.0581,207.0975,28506.0
2024-06-07 15:00:00,210.07,210.11,210.0,210.11,3161.0,207.0581,207.0975,206.9891,207.0975,3161.0
2024-06-07 15:05:00,210.06,210.08,209.88,209.91,7277.0,207.0482,207.0679,206.8708,206.9004,7277.0
2024-06-07 15:10:00,209.99,209.99,209.82,209.97,7798.0,206.9792,206.9792,206.8116,206.9595,7798.0
2024-06-07 15:15:00,210.0,210.03,209.91,209.91,9020.0,206.9891,207.0186,206.9004,206.9004,9020.0
2024-06-07 15:20:00,209.91,210.02,209.9,209.95,10576.0,206.9004,207.0088,206.8905,206.9398,10576.0
2024-06-07 15:25:00,209.94,210.29,209.93,210.2,25708.0,206.9299,207.2749,206.9201,207.1862,25708.0
2024-06-07 15:30:00,210.17,210.2,210.1,210.12,5720.0,207.1566,207.1862,207.0876,207.1073,5720.0
2024-06-07 15:35:00,210.09,210.09,209.82,209.92,42034.0,207.0778,207.0778,206.8116,206.9102,42034.0
2024-06-07 15:40:00,209.94,210.01,209.88,209.95,9540.0,206.9299,206.9989,206.8708,206.9398,9540.0
2024-06-07 15:45:00,209.94,210.05,209.87,209.92,12349.0,206.9299,207.0383,206.8609,206.9102,12349.0
2024-06-07 15:50:00,209.88,210.11,209.87,209.99,27595.0,206.8708,207.0975,206.8609,206.9792,27595.0
2024-06-07 15:55:00,209.99,210.0,209.85,209.97,122557.0,206.9792,206.9891,206.8412,206.9595,122557.0
2024-06-10 09:30:00,210.0,210.47,209.5,210.41,23260.0,206.9891,207.4523,206.4962,207.3932,23260.0
2024-06-10 09:35:00,210.23,210.23,209.87,209.87,2521.0,207.2158,207.2158,206.8609,206.8609,2521.0
2024-06-10 09:40:00,209.63,209.65,209.28,209.63,3833.0,206.6244,206.6441,206.2794,206.6244,3833.0
2024-06-10 09:45:00,209.67,209.69,209.39,209.59,4733.0,206.6638,206.6835,206.3878,206.5849,4733.0
2024-06-10 09:50:00,209.66,209.73,209.52,209.63,3818.0,206.6539,206.7229,206.5159,206.6244,3818.0
2024-06-10 09:55:00,209.64,209.69,209.25,209.66,7309.0,206.6342,206.6835,206.2498,206.6539,7309.0
2024-06-10 10:00:00,209.46,209.54,209.3,209.37,6011.0,206.4568,206.5357,206.2991,206.3681,6011.0
2024-06-10 10:05:00,209.21,209.29,208.89,208.9,4153.0,206.2104,206.2892,205.895,205.9048,4153.0
2024-06-10 10:10:00,208.89,209.02,208.84,208.99,6177.0,205.895,206.0231,205.8457,205.9935,6177.0
2024-06-10 10:15:00,208.83,209.09,208.81,208.82,4224.0,205.8358,206.0921,205.8161,205.826,4224.0
2024-06-10 10:20:00,208.76,208.89,208.63,208.78,14697.0,205.7668,205.895,205.6387,205.7866,14697.0
2024-06-10 10:25:00,208.8,208.85,208.63,208.63,4147.0,205.8063,205.8556,205.6387,205.6387,4147.0
2024-06-10 10:30:00,208.77,208.91,208.68,208.73,3856.0,205.7767,205.9147,205.688,205.7373,3856.0
2024-06-10 10:35:00,208.73,208.74,208.14,208.14,5434.0,205.7373,205.7471,205.1557,205.1557,5434.0
2024-06-10 10:40:00,208.18,208.21,207.8,207.87,3447.0,205.1952,205.2247,204.8206,204.8896,3447.0
2024-06-10 10:45:00,207.8,207.8,207.62,207.7,5176.0,204.8206,204.8206,204.6432,204.722,5176.0
2024-06-10 10:50:00,207.67,207.85,207.66,207.79,3602.0,204.6925,204.8699,204.6826,204.8108,3602.0
2024-06-10 10:55:00,207.75,207.79,207.37,207.37,4090.0,204.7713,204.8108,204.3968,204.3968,4090.0
2024-06-10 11:00:00,207.38,207.38,207.06,207.29,3546.0,204.4066,204.4066,204.0912,204.3179,3546.0
2024-06-10 11:05:00,207.25,207.54,207.19,207.45,11292.0,204.2785,204.5643,204.2194,204.4756,11292.0
2024-06-10 11:10:00,207.43,207.43,207.24,207.3,3795.0,204.4559,204.4559,204.2686,204.3278,3795.0
2024-06-10 11:15:00,207.3,207.53,207.16,207.53,4609.0,204.3278,204.5545,204.1898,204.5545,4609.0
2024-06-10 11:20:00,207.54,207.59,207.41,207.42,4213.0,204.5643,204.6136,204.4362,204.4461,4213.0
2024-06-10 11:25:00,207.42,207.59,207.41,207.59,3827.0,204.4461,204.6136,204.4362,204.6136,3827.0
2024-06-10 11:30:00,207.66,207.9,207.64,207.82,4316.0,204.6826,204.9192,204.6629,204.8403,4316.0
2024-06-10 11:35:00,207.77,207.77,207.63,207.63,2025.0,204.791,204.791,204.653,204.653,2025.0
2024-06-10 11:40:00,207.63,207.91,207.6,207.85,8652.0,204.653,204.929,204.6235,204.8699,8652.0
2024-06-10 11:45:00,207.9,207.99,207.86,207.88,3476.0,204.9192,205.0079,204.8797,204.8995,3476.0
2024-06-10 11:50:00,207.95,207.98,207.86,207.86,3444.0,204.9685,204.998,204.8797,204.8797,3444.0
2024-06-10 11:55:00,207.97,207.97,207.82,207.94,2445.0,204.9882,204.9882,204.8403,204.9586,2445.0
2024-06-10 12:00:00,207.97,208.16,207.96,208.13,2171.0,204.9882,205.1754,204.9783,205.1459,2171.0
2024-06-10 12:05:00,208.09,208.13,207.95,207.95,1676.0,205.1065,205.1459,204.9685,204.9685,1676.0
2024-06-10 12:10:00,207.94,207.98,207.94,207.95,965.0,204.9586,204.998,204.9586,204.9685,965.0
2024-06-10 12:15:00,207.94,207.99,207.88,207.89,3992.0,204.9586,205.0079,204.8995,204.9093,3992.0
2024-06-10 12:20:00,207.9,207.95,207.86,207.9,3646.0,204.9192,204.9685,204.8797,204.9192,3646.0
2024-06-10 12:25:00,207.95,208.07,207.95,208.0,1823.0,204.9685,205.0867,204.9685,205.0177,1823.0
2024-06-10 12:30:00,207.9,207.96,207.88,207.92,500.0,204.9192,204.9783,204.8995,204.9389,500.0
2024-06-10 12:35:00,207.95,208.09,207.87,208.07,1631.0,204.9685,205.1065,204.8896,205.0867,1631.0
2024-06-10 12:40:00,208.12,208.21,208.06,208.21,1904.0,205.136,205.2247,205.0769,205.2247,1904.0
2024-06-10 12:45:00,208.23,208.26,208.07,208.09,2387.0,205.2444,205.274,205.0867,205.1065,2387.0
2024-06-10 12:50:00,208.09,208.14,208.09,208.14,510.0,205.1065,205.1557,205.1065,205.1557,510.0
2024-06-10 12:55:00,208.09,208.09,208.01,208.01,914.0,205.1065,205.1065,205.0276,205.0276,914.0
2024-06-10 13:00:00,207.97,208.0,207.89,207.89,2042.0,204.9882,205.0177,204.9093,204.9093,2042.0
2024-06-10 13:05:00,208.01,208.07,207.89,207.94,2784.0,205.0276,205.0867,204.9093,204.9586,2784.0
2024-06-10 13:10:00,207.92,208.06,207.82,208.0,6143.0,204.9389,205.0769,204.8403,205.0177,6143.0
2024-06-10 13:15:00,208.06,208.21,208.06,208.21,1238.0,205.0769,205.2247,205.0769,205.2247,1238.0
2024-06-10 13:20:00,208.25,208.33,208.25,208.31,2665.0,205.2642,205.343,205.2642,205.3233,2665.0
2024-06-10 13:25:00,208.36,208.44,208.33,208.42,1282.0,205.3726,205.4514,205.343,205.4317,1282.0
2024-06-10 13:30:00,208.44,208.48,208.41,208.41,2693.0,205.4514,205.4909,205.4219,205.4219,2693.0
2024-06-10 13:35:00,208.5,208.58,208.5,208.57,2459.0,205.5106,205.5894,205.5106,205.5796,2459.0
2024-06-10 13:40:00,208.54,208.81,208.54,208.81,1361.0,205.55,205.8161,205.55,205.8161,1361.0
2024-06-10 13:45:00,208.85,208.94,208.85,208.92,1440.0,205.8556,205.9443,205.8556,205.9245,1440.0
2024-06-10 13:50:00,208.91,209.0,208.79,209.0,3390.0,205.9147,206.0034,205.7964,206.0034,3390.0
2024-06-10 13:55:00,208.98,209.04,208.96,209.0,2200.0,205.9837,206.0428,205.964,206.0034,2200.0
2024-06-10 14:00:00,208.99,209.19,208.92,209.19,2808.0,205.9935,206.1907,205.9245,206.1907,2808.0
2024-06-10 14:05:00,209.22,209.27,209.2,209.26,2415.0,206.2202,206.2695,206.2005,206.2597,2415.0
2024-06-10 14:10:00,209.26,209.28,208.95,209.13,11216.0,206.2597,206.2794,205.9541,206.1315,11216.0
2024-06-10 14:15:00,209.19,209.5,209.16,209.5,2047.0,206.1907,206.4962,206.1611,206.4962,2047.0
2024-06-10 14:20:00,209.43,209.6,209.43,209.46,2424.0,206.4272,206.5948,206.4272,206.4568,2424.0
2024-06-10 14:25:00,209.43,209.45,209.37,209.37,2040.0,206.4272,206.447,206.3681,206.3681,2040.0
2024-06-10 14:30:00,209.37,209.55,209.36,209.52,1264.0,206.3681,206.5455,206.3582,206.5159,1264.0
2024-06-10 14:35:00,209.54,209.75,209.52,209.6,9747.0,206.5357,206.7426,206.5159,206.5948,9747.0
2024-06-10 14:40:00,209.52,209.54,209.43,209.47,2907.0,206.5159,206.5357,206.4272,206.4667,2907.0
2024-06-10 14:45:00,209.43,209.52,209.42,209.48,1324.0,206.4272,206.5159,206.4174,206.4765,1324.0
2024-06-10 14:50:00,209.46,209.52,209.4,209.48,2459.0,206.4568,206.5159,206.3977,206.4765,2459.0
2024-06-10 14:55:00,209.49,209.54,209.4,209.54,1403.0,206.4864,206.5357,206.3977,206.5357,1403.0
2024-06-10 15:00:00,209.54,209.58,209.37,209.37,4871.0,206.5357,206.5751,206.3681,206.3681,4871.0
2024-06-10 15:05:00,209.38,209.38,209.17,209.26,4944.0,206.378,206.378,206.171,206.2597,4944.0
2024-06-10 15:10:00,209.3,209.35,209.23,209.35,2795.0,206.2991,206.3484,206.2301,206.3484,2795.0
2024-06-10 15:15:00,209.34,209.45,209.23,209.24,5268.0,206.3385,206.447,206.2301,206.24,5268.0
2024-06-10 15:20:00,209.27,209.33,209.14,209.17,3251.0,206.2695,206.3287,206.1414,206.171,3251.0
2024-06-10 15:25:00,209.14,209.17,209.11,209.15,2377.0,206.1414,206.171,206.1118,206.1513,2377.0
2024-06-10 15:30:00,209.18,209.21,209.15,209.17,5209.0,206.1808,206.2104,206.1513,206.171,5209.0
2024-06-10 15:35:00,209.17,209.17,209.02,209.02,2545.0,206.171,206.171,206.0231,206.0231,2545.0
2024-06-10 15:40:00,208.94,209.02,208.92,208.98,8204.0,205.9443,206.0231,205.9245,205.9837,8204.0
2024-06-10 15:45:00,209.01,209.19,209.01,209.15,4757.0,206.0133,206.1907,206.0133,206.1513,4757.0
2024-06-10 15:50:00,209.11,209.2,208.99,209.19,11164.0,206.1118,206.2005,205.9935,206.1907,11164.0
2024-06-10 15:55:00,209.15,209.74,209.06,209.66,97483.0,206.1513,206.7328,206.0625,206.6539,97483.0
2024-06-11 09:30:00,209.37,209.37,208.57,208.86,15680.0,206.3681,206.3681,205.5796,205.8654,15680.0
2024-06-11 09:35:00,208.76,209.36,208.61,209.1,2513.0,205.7668,206.3582,205.619,206.102,2513.0
2024-06-11 09:40:00,209.06,209.07,208.71,208.71,3381.0,206.0625,206.0724,205.7176,205.7176,3381.0
2024-06-11 09:45:00,208.56,208.59,208.36,208.5,1327.0,205.5697,205.5993,205.3726,205.5106,1327.0
2024-06-11 09:50:00,208.45,208.52,208.26,208.33,5541.0,205.4613,205.5303,205.274,205.343,5541.0
2024-06-11 09:55:00,208.44,208.62,208.4,208.58,5791.0,205.4514,205.6289,205.412,205.5894,5791.0
2024-06-11 10:00:00,208.51,208.83,208.49,208.74,4742.0,205.5204,205.8358,205.5007,205.7471,4742.0
2024-06-11 10:05:00,208.76,209.07,208.76,208.91,4928.0,205.7668,206.0724,205.7668,205.9147,4928.0
2024-06-11 10:10:00,208.98,209.16,208.86,208.99,14608.0,205.9837,206.1611,205.8654,205.9935,14608.0
2024-06-11 10:15:00,209.06,209.06,208.85,208.98,5914.0,206.0625,206.0625,205.8556,205.9837,5914.0
2024-06-11 10:20:00,209.0,209.21,208.99,209.03,16476.0,206.0034,206.2104,205.9935,206.033,16476.0
2024-06-11 10:25:00,209.05,209.08,208.81,208.86,25511.0,206.0527,206.0823,205.8161,205.8654,25511.0
2024-06-11 10:30:00,208.88,209.13,208.76,209.08,12214.0,205.8851,206.1315,205.7668,206.0823,12214.0
2024-06-11 10:35:00,209.08,209.21,208.93,209.17,16324.0,206.0823,206.2104,205.9344,206.171,16324.0
2024-06-11 10:40:00,209.17,209.17,208.94,208.97,9219.0,206.171,206.171,205.9443,205.9738,9219.0
2024-06-11 10:45:00,209.0,209.07,208.94,209.04,9099.0,206.0034,206.0724,205.9443,206.0428,9099.0
2024-06-11 10:50:00,209.03,209.24,209.01,209.18,10407.0,206.033,206.24,206.0133,206.1808,10407.0
2024-06-11 10:55:00,209.2,209.49,209.15,209.49,5979.0,206.2005,206.4864,206.1513,206.4864,5979.0
2024-06-11 11:00:00,209.58,209.75,209.58,209.61,6489.0,206.5751,206.7426,206.5751,206.6047,6489.0
2024-06-11 11:05:00,209.54,209.56,209.28,209.28,5500.0,206.5357,206.5554,206.2794,206.2794,5500.0
2024-06-11 11:10:00,209.34,209.39,209.08,209.13,5268.0,206.3385,206.3878,206.0823,206.1315,5268.0
2024-06-11 11:15:00,209.18,209.2,209.0,209.01,15893.0,206.1808,206.2005,206.0034,206.0133,15893.0
2024-06-11 11:20:00,209.03,209.08,208.95,209.04,8614.0,206.033,206.0823,205.9541,206.0428,8614.0
2024-06-11 11:25:00,209.03,209.11,208.91,209.02,8905.0,206.033,206.1118,205.9147,206.0231,8905.0
2024-06-11 11:30:00,209.08,209.16,208.98,209.13,16684.0,206.0823,206.1611,205.9837,206.1315,16684.0
2024-06-11 11:35:00,209.14,209.21,208.98,208.99,8317.0,206.1414,206.2104,205.9837,205.9935,8317.0
2024-06-11 11:40:00,208.99,209.12,208.96,209.09,11194.0,205.9935,206.1217,205.964,206.0921,11194.0
2024-06-11 11:45:00,209.09,209.23,209.06,209.07,9832.0,206.0921,206.2301,206.0625,206.0724,9832.0
2024-06-11 11:50:00,209.07,209.26,209.0,209.19,12986.0,206.0724,206.2597,206.0034,206.1907,12986.0
2024-06-11 11:55:00,209.22,209.22,208.93,209.01,9228.0,206.2202,206.2202,205.9344,206.0133,9228.0
2024-06-11 12:00:00,209.03,209.04,208.89,208.98,6960.0,206.033,206.0428,205.895,205.9837,6960.0
2024-06-11 12:05:00,208.97,209.07,208.94,209.03,8416.0,205.9738,206.0724,205.9443,206.033,8416.0
2024-06-11 12:10:00,209.04,209.15,209.0,209.15,8456.0,206.0428,206.1513,206.0034,206.1513,8456.0
2024-06-11 12:15:00,209.15,209.2,208.96,209.01,3844.0,206.1513,206.2005,205.964,206.0133,3844.0
2024-06-11 12:20:00,208.97,209.01,208.92,208.99,8486.0,205.9738,206.0133,205.9245,205.9935,8486.0
2024-06-11 12:25:00,209.0,209.19,208.95,208.96,7891.0,206.0034,206.1907,205.9541,205.964,7891.0
2024-06-11 12:30:00,209.01,209.12,209.01,209.11,1738.0,206.0133,206.1217,206.0133,206.1118,1738.0
2024-06-11 12:35:00,209.14,209.17,209.11,209.11,3508.0,206.1414,206.171,206.1118,206.1118,3508.0
2024-06-11 12:40:00,209.13,209.14,209.07,209.13,4786.0,206.1315,206.1414,206.0724,206.1315,4786.0
2024-06-11 12:45:00,209.15,209.15,208.85,208.9,3657.0,206.1513,206.1513,205.8556,205.9048,3657.0
2024-06-11 12:50:00,208.91,209.04,208.91,208.99,3046.0,205.9147,206.0428,205.9147,205.9935,3046.0
2024-06-11 12:55:00,209.02,209.13,208.96,209.07,3935.0,206.0231,206.1315,205.964,206.0724,3935.0
2024-06-11 13:00:00,209.07,209.28,209.0,209.25,3088.0,206.0724,206.2794,206.0034,206.2498,3088.0
2024-06-11 13:05:00,209.29,209.31,209.07,209.09,3456.0,206.2892,206.309,206.0724,206.0921,3456.0
2024-06-11 13:10:00,209.12,209.16,208.99,208.99,1747.0,206.1217,206.1611,205.9935,205.9935,1747.0
2024-06-11 13:15:00,209.02,209.11,208.98,209.08,1716.0,206.0231,206.1118,205.9837,206.0823,1716.0
2024-06-11 13:20:00,209.09,209.1,209.0,209.0,2467.0,206.0921,206.102,206.0034,206.0034,2467.0
2024-06-11 13:25:00,209.01,209.03,208.95,209.02,4432.0,206.0133,206.033,205.9541,206.0231,4432.0
2024-06-11 13:30:00,209.03,209.18,209.02,209.08,7120.0,206.033,206.1808,206.0231,206.0823,7120.0
2024-06-11 13:35:00,209.11,209.15,209.05,209.13,5747.0,206.1118,206.1513,206.0527,206.1315,5747.0
2024-06-11 13:40:00,209.11,209.18,209.06,209.16,4390.0,206.1118,206.1808,206.0625,206.1611,4390.0
2024-06-11 13:45:00,209.14,209.27,209.1,209.26,10877.0,206.1414,206.2695,206.102,206.2597,10877.0
2024-06-11 13:50:00,209.27,209.28,209.15,209.15,5963.0,206.2695,206.2794,206.1513,206.1513,5963.0
2024-06-11 13:55:00,209.13,209.16,208.97,209.15,34456.0,206.1315,206.1611,205.9738,206.1513,34456.0
2024-06-11 14:00:00,209.14,209.21,209.1,209.2,4607.0,206.1414,206.2104,206.102,206.2005,4607.0
2024-06-11 14:05:00,209.21,209.28,209.14,209.26,2297.0,206.2104,206.2794,206.1414,206.2597,2297.0
2024-06-11 14:10:00,209.33,209.56,209.33,209.56,2294.0,206.3287,206.5554,206.3287,206.5554,2294.0
2024-06-11 14:15:00,209.6,209.76,209.6,209.76,4928.0,206.5948,206.7525,206.5948,206.7525,4928.0
2024-06-11 14:20:00,209.74,209.87,209.73,209.84,4264.0,206.7328,206.8609,206.7229,206.8314,4264.0
2024-06-11 14:25:00,209.88,209.89,209.65,209.78,6295.0,206.8708,206.8806,206.6441,206.7722,6295.0
2024-06-11 14:30:00,209.77,209.77,209.49,209.51,17885.0,206.7624,206.7624,206.4864,206.5061,17885.0
2024-06-11 14:35:00,209.52,209.52,209.43,209.43,4447.0,206.5159,206.5159,206.4272,206.4272,4447.0
2024-06-11 14:40:00,209.47,209.54,209.44,209.44,2300.0,206.4667,206.5357,206.4371,206.4371,2300.0
2024-06-11 14:45:00,209.43,209.6,209.41,209.55,20373.0,206.4272,206.5948,206.4075,206.5455,20373.0
2024-06-11 14:50:00,209.55,209.7,209.43,209.43,10274.0,206.5455,206.6934,206.4272,206.4272,10274.0
2024-06-11 14:55:00,209.48,209.5,209.37,209.48,4631.0,206.4765,206.4962,206.3681,206.4765,4631.0
2024-06-11 15:00:00,209.5,209.58,209.49,209.58,7067.0,206.4962,206.5751,206.4864,206.5751,7067.0
2024-06-11 15:05:00,209.6,209.73,209.56,209.73,7299.0,206.5948,206.7229,206.5554,206.7229,7299.0
2024-06-11 15:10:00,209.74,209.78,209.6,209.78,3453.0,206.7328,206.7722,206.5948,206.7722,3453.0
2024-06-11 15:15:00,209.8,209.94,209.63,209.65,17254.0,206.7919,206.9299,206.6244,206.6441,17254.0
2024-06-11 15:20:00,209.68,209.8,209.66,209.66,58532.0,206.6737,206.7919,206.6539,206.6539,58532.0
2024-06-11 15:25:00,209.66,209.67,209.46,209.61,18014.0,206.6539,206.6638,206.4568,206.6047,18014.0
2024-06-11 15:30:00,209.58,209.95,209.55,209.95,25654.0,206.5751,206.9398,206.5455,206.9398,25654.0
2024-06-11 15:35:00,209.93,210.07,209.86,210.06,9431.0,206.9201,207.0581,206.8511,207.0482,9431.0
2024-06-11 15:40:00,210.07,210.12,210.02,210.09,8619.0,207.0581,207.1073,207.0088,207.0778,8619.0
2024-06-11 15:45:00,210.08,210.1,209.67,209.77,30104.0,207.0679,207.0876,206.6638,206.7624,30104.0
2024-06-11 15:50:00,209.81,209.96,209.76,209.78,54363.0,206.8018,206.9496,206.7525,206.7722,54363.0
2024-06-11 15:55:00,209.78,210.02,209.68,209.79,171051.0,206.7722,207.0088,206.6737,206.7821,171051.0
2024-06-12 09:30:00,210.19,210.38,208.8,208.81,51335.0,207.1763,207.3636,205.8063,205.8161,51335.0
2024-06-12 09:35:00,208.93,209.94,208.92,209.85,40525.0,205.9344,206.9299,205.9245,206.8412,40525.0
2024-06-12 09:40:00,209.81,209.88,209.52,209.7,37724.0,206.8018,206.8708,206.5159,206.6934,37724.0
2024-06-12 09:45:00,209.62,210.07,209.48,209.94,29651.0,206.6145,207.0581,206.4765,206.9299,29651.0
2024-06-12 09:50:00,209.94,210.0,209.59,209.65,12220.0,206.9299,206.9891,206.5849,206.6441,12220.0
2024-06-12 09:55:00,209.57,210.37,209.57,210.02,9364.0,206.5652,207.3538,206.5652,207.0088,9364.0
2024-06-12 10:00:00,210.12,210.31,209.9,210.05,16247.0,207.1073,207.2946,206.8905,207.0383,16247.0
2024-06-12 10:05:00,210.04,210.1,209.84,210.01,24684.0,207.0285,207.0876,206.8314,206.9989,24684.0
2024-06-12 10:10:00,210.08,210.09,209.78,209.78,8293.0,207.0679,207.0778,206.7722,206.7722,8293.0
2024-06-12 10:15:00,209.84,210.35,209.78,210.27,31805.0,206.8314,207.334,206.7722,207.2552,31805.0
2024-06-12 10:20:00,210.24,210.36,210.15,210.25,11291.0,207.2256,207.3439,207.1369,207.2355,11291.0
2024-06-12 10:25:00,210.27,210.4,210.24,210.36,13791.0,207.2552,207.3833,207.2256,207.3439,13791.0
2024-06-12 10:30:00,210.36,210.48,210.22,210.33,11133.0,207.3439,207.4622,207.2059,207.3143,11133.0
2024-06-12 10:35:00,210.33,210.59,210.23,210.53,11011.0,207.3143,207.5706,207.2158,207.5115,11011.0
2024-06-12 10:40:00,210.53,210.65,210.39,210.4,12503.0,207.5115,207.6297,207.3735,207.3833,12503.0
2024-06-12 10:45:00,210.4,210.56,210.37,210.48,7547.0,207.3833,207.541,207.3538,207.4622,7547.0
2024-06-12 10:50:00,210.5,210.5,210.3,210.36,7194.0,207.4819,207.4819,207.2848,207.3439,7194.0
2024-06-12 10:55:00,210.33,210.48,210.25,210.28,11216.0,207.3143,207.4622,207.2355,207.2651,11216.0
2024-06-12 11:00:00,210.26,210.27,210.2,210.2,5895.0,207.2453,207.2552,207.1862,207.1862,5895.0
2024-06-12 11:05:00,210.18,210.18,210.0,210.09,11031.0,207.1665,207.1665,206.9891,207.0778,11031.0
2024-06-12 11:10:00,210.06,210.11,210.01,210.06,10092.0,207.0482,207.0975,206.9989,207.0482,10092.0
2024-06-12 11:15:00,210.05,210.06,209.85,210.05,12203.0,207.0383,207.0482,206.8412,207.0383,12203.0
2024-06-12 11:20:00,210.03,210.32,210.0,210.2,8548.0,207.0186,207.3045,206.9891,207.1862,8548.0
2024-06-12 11:25:00,210.18,210.24,210.03,210.24,7356.0,207.1665,207.2256,207.0186,207.2256,7356.0
2024-06-12 11:30:00,210.24,210.28,210.07,210.1,6559.0,207.2256,207.2651,207.0581,207.0876,6559.0
2024-06-12 11:35:00,210.12,210.12,209.81,209.81,6344.0,207.1073,207.1073,206.8018,206.8018,6344.0
2024-06-12 11:40:00,209.87,210.11,209.82,209.96,5197.0,206.8609,207.0975,206.8116,206.9496,5197.0
2024-06-12 11:45:00,209.93,210.02,209.92,209.99,3419.0,206.9201,207.0088,206.9102,206.9792,3419.0
2024-06-12 11:50:00,209.95,210.06,209.91,210.04,7294.0,206.9398,207.0482,206.9004,207.0285,7294.0
2024-06-12 11:55:00,210.04,210.15,209.92,209.92,7178.0,207.0285,207.1369,206.9102,206.9102,7178.0
2024-06-12 12:00:00,209.93,210.03,209.91,210.02,6465.0,206.9201,207.0186,206.9004,207.0088,6465.0
2024-06-12 12:05:00,210.03,210.12,210.02,210.09,4927.0,207.0186,207.1073,207.0088,207.0778,4927.0
2024-06-12 12:10:00,210.09,210.22,210.08,210.2,11286.0,207.0778,207.2059,207.0679,207.1862,11286.0
2024-06-12 12:15:00,210.22,210.46,210.22,210.42,7277.0,207.2059,207.4425,207.2059,207.403,7277.0
2024-06-12 12:20:00,210.42,210.57,210.29,210.55,44668.0,207.403,207.5509,207.2749,207.5312,44668.0
2024-06-12 12:25:00,210.53,210.56,210.47,210.54,18362.0,207.5115,207.541,207.4523,207.5213,18362.0
2024-06-12 12:30:00,210.53,210.56,210.36,210.37,11756.0,207.5115,207.541,207.3439,207.3538,11756.0
2024-06-12 12:35:00,210.37,210.44,210.26,210.43,8104.0,207.3538,207.4228,207.2453,207.4129,8104.0
2024-06-12 12:40:00,210.43,210.5,210.41,210.5,8758.0,207.4129,207.4819,207.3932,207.4819,8758.0
2024-06-12 12:45:00,210.53,210.58,210.44,210.44,8696.0,207.5115,207.5607,207.4228,207.4228,8696.0
2024-06-12 12:50:00,210.42,210.52,210.41,210.41,5157.0,207.403,207.5016,207.3932,207.3932,5157.0
2024-06-12 12:55:00,210.39,210.43,210.38,210.43,3736.0,207.3735,207.4129,207.3636,207.4129,3736.0
2024-06-12 13:00:00,210.41,210.46,210.41,210.42,3892.0,207.3932,207.4425,207.3932,207.403,3892.0
2024-06-12 13:05:00,210.4,210.57,210.39,210.56,7935.0,207.3833,207.5509,207.3735,207.541,7935.0
2024-06-12 13:10:00,210.55,210.59,210.48,210.52,7212.0,207.5312,207.5706,207.4622,207.5016,7212.0
2024-06-12 13:15:00,210.56,210.7,210.53,210.54,5003.0,207.541,207.679,207.5115,207.5213,5003.0
2024-06-12 13:20:00,210.56,210.72,210.54,210.71,2983.0,207.541,207.6987,207.5213,207.6889,2983.0
2024-06-12 13:25:00,210.75,210.81,210.5,210.5,2600.0,207.7283,207.7875,207.4819,207.4819,2600.0
2024-06-12 13:30:00,210.53,210.69,210.37,210.66,5964.0,207.5115,207.6692,207.3538,207.6396,5964.0
2024-06-12 13:35:00,210.75,210.78,210.69,210.69,4270.0,207.7283,207.7579,207.6692,207.6692,4270.0
2024-06-12 13:40:00,210.68,210.69,210.55,210.55,3909.0,207.6593,207.6692,207.5312,207.5312,3909.0
2024-06-12 13:45:00,210.55,210.57,210.42,210.53,9192.0,207.5312,207.5509,207.403,207.5115,9192.0
2024-06-12 13:50:00,210.51,210.64,210.49,210.64,15187.0,207.4918,207.6199,207.472,207.6199,15187.0
2024-06-12 13:55:00,210.64,210.66,210.52,210.55,7416.0,207.6199,207.6396,207.5016,207.5312,7416.0
2024-06-12 14:00:00,210.45,210.5,209.96,210.42,11679.0,207.4326,207.4819,206.9496,207.403,11679.0
2024-06-12 14:05:00,210.42,210.53,210.37,210.51,4942.0,207.403,207.5115,207.3538,207.4918,4942.0
2024-06-12 14:10:00,210.5,210.52,210.42,210.49,4912.0,207.4819,207.5016,207.403,207.472,4912.0
2024-06-12 14:15:00,210.45,210.51,210.4,210.43,4935.0,207.4326,207.4918,207.3833,207.4129,4935.0
2024-06-12 14:20:00,210.41,210.54,210.4,210.46,3021.0,207.3932,207.5213,207.3833,207.4425,3021.0
2024-06-12 14:25:00,210.45,210.46,210.38,210.42,9345.0,207.4326,207.4425,207.3636,207.403,9345.0
2024-06-12 14:30:00,210.42,210.53,210.42,210.49,15755.0,207.403,207.5115,207.403,207.472,15755.0
2024-06-12 14:35:00,210.45,210.54,210.31,210.54,17137.0,207.4326,207.5213,207.2946,207.5213,17137.0
2024-06-12 14:40:00,210.54,210.58,210.36,210.44,10406.0,207.5213,207.5607,207.3439,207.4228,10406.0
2024-06-12 14:45:00,210.47,210.49,210.38,210.4,6996.0,207.4523,207.472,207.3636,207.3833,6996.0
2024-06-12 14:50:00,210.43,210.54,210.38,210.54,9288.0,207.4129,207.5213,207.3636,207.5213,9288.0
2024-06-12 14:55:00,210.52,210.66,210.47,210.52,8665.0,207.5016,207.6396,207.4523,207.5016,8665.0
2024-06-12 15:00:00,210.52,210.83,210.51,210.68,8094.0,207.5016,207.8072,207.4918,207.6593,8094.0
2024-06-12 15:05:00,210.65,210.73,210.57,210.67,3539.0,207.6297,207.7086,207.5509,207.6495,3539.0
2024-06-12 15:10:00,210.65,210.72,210.52,210.69,6596.0,207.6297,207.6987,207.5016,207.6692,6596.0
2024-06-12 15:15:00,210.65,210.91,210.65,210.91,4547.0,207.6297,207.886,207.6297,207.886,4547.0
2024-06-12 15:20:00,210.88,210.95,210.67,210.67,82377.0,207.8564,207.9254,207.6495,207.6495,82377.0
2024-06-12 15:25:00,210.66,210.66,210.46,210.53,36662.0,207.6396,207.6396,207.4425,207.5115,36662.0
2024-06-12 15:30:00,210.5,210.68,210.48,210.67,7482.0,207.4819,207.6593,207.4622,207.6495,7482.0
2024-06-12 15:35:00,210.65,210.92,210.65,210.68,8824.0,207.6297,207.8959,207.6297,207.6593,8824.0
2024-06-12 15:40:00,210.68,210.7,210.48,210.52,46953.0,207.6593,207.679,207.4622,207.5016,46953.0
2024-06-12 15:45:00,210.52,210.89,210.37,210.77,33474.0,207.5016,207.8663,207.3538,207.748,33474.0
2024-06-12 15:50:00,210.73,210.89,210.59,210.87,24032.0,207.7086,207.8663,207.5706,207.8466,24032.0
2024-06-12 15:55:00,210.84,210.89,210.37,210.46,98210.0,207.817,207.8663,207.3538,207.4425,98210.0
2024-06-13 09:30:00,210.16,210.46,209.13,209.44,19646.0,207.1468,207.4425,206.1315,206.4371,19646.0
2024-06-13 09:35:00,209.39,209.86,209.35,209.65,3593.0,206.3878,206.8511,206.3484,206.6441,3593.0
2024-06-13 09:40:00,209.64,209.98,209.45,209.88,3694.0,206.6342,206.9694,206.447,206.8708,3694.0
2024-06-13 09:45:00,209.77,209.77,209.36,209.61,1800.0,206.7624,206.7624,206.3582,206.6047,1800.0
2024-06-13 09:50:00,209.49,209.63,209.29,209.29,1105.0,206.4864,206.6244,206.2892,206.2892,1105.0
2024-06-13 09:55:00,209.33,209.33,208.92,209.0,14135.0,206.3287,206.3287,205.9245,206.0034,14135.0
2024-06-13 10:00:00,209.11,209.17,208.99,209.17,4760.0,206.1118,206.171,205.9935,206.171,4760.0
2024-06-13 10:05:00,209.12,209.21,208.94,209.13,5517.0,206.1217,206.2104,205.9443,206.1315,5517.0
2024-06-13 10:10:00,209.23,209.44,209.22,209.24,3288.0,206.2301,206.4371,206.2202,206.24,3288.0
2024-06-13 10:15:00,209.3,209.47,209.3,209.4,1894.0,206.2991,206.4667,206.2991,206.3977,1894.0
2024-06-13 10:20:00,209.42,209.67,209.41,209.52,4440.0,206.4174,206.6638,206.4075,206.5159,4440.0
2024-06-13 10:25:00,209.45,209.46,209.14,209.16,1876.0,206.447,206.4568,206.1414,206.1611,1876.0
2024-06-13 10:30:00,209.26,209.28,208.83,208.83,2536.0,206.2597,206.2794,205.8358,205.8358,2536.0
2024-06-13 10:35:00,208.91,209.07,208.79,209.01,4492.0,205.9147,206.0724,205.7964,206.0133,4492.0
2024-06-13 10:40:00,209.06,209.06,208.92,208.92,2322.0,206.0625,206.0625,205.9245,205.9245,2322.0
2024-06-13 10:45:00,209.0,209.03,208.95,208.99,5756.0,206.0034,206.033,205.9541,205.9935,5756.0
2024-06-13 10:50:00,208.94,209.03,208.78,209.0,6258.0,205.9443,206.033,205.7866,206.0034,6258.0
2024-06-13 10:55:00,209.03,209.11,208.93,208.93,5519.0,206.033,206.1118,205.9344,205.9344,5519.0
2024-06-13 11:00:00,208.87,208.87,208.57,208.75,4175.0,205.8753,205.8753,205.5796,205.757,4175.0
2024-06-13 11:05:00,208.77,208.93,208.66,208.93,3131.0,205.7767,205.9344,205.6683,205.9344,3131.0
2024-06-13 11:10:00,209.0,209.0,208.77,208.86,3957.0,206.0034,206.0034,205.7767,205.8654,3957.0
2024-06-13 11:15:00,208.9,208.92,208.71,208.71,4861.0,205.9048,205.9245,205.7176,205.7176,4861.0
2024-06-13 11:20:00,208.83,209.01,208.77,208.86,6142.0,205.8358,206.0133,205.7767,205.8654,6142.0
2024-06-13 11:25:00,208.9,209.14,208.82,209.14,9401.0,205.9048,206.1414,205.826,206.1414,9401.0
2024-06-13 11:30:00,209.13,209.13,208.99,209.03,5019.0,206.1315,206.1315,205.9935,206.033,5019.0
2024-06-13 11:35:00,209.05,209.12,209.0,209.08,6074.0,206.0527,206.1217,206.0034,206.0823,6074.0
2024-06-13 11:40:00,209.03,209.12,208.99,209.12,7796.0,206.033,206.1217,205.9935,206.1217,7796.0
2024-06-13 11:45:00,209.07,209.12,209.06,209.08,2207.0,206.0724,206.1217,206.0625,206.0823,2207.0
2024-06-13 11:50:00,209.08,209.18,209.05,209.08,8307.0,206.0823,206.1808,206.0527,206.0823,8307.0
2024-06-13 11:55:00,209.1,209.1,208.9,208.9,8163.0,206.102,206.102,205.9048,205.9048,8163.0
2024-06-13 12:00:00,208.88,208.9,208.69,208.69,1615.0,205.8851,205.9048,205.6978,205.6978,1615.0
2024-06-13 12:05:00,208.72,208.87,208.68,208.77,2612.0,205.7274,205.8753,205.688,205.7767,2612.0
2024-06-13 12:10:00,208.71,208.71,208.59,208.69,2650.0,205.7176,205.7176,205.5993,205.6978,2650.0
2024-06-13 12:15:00,208.69,208.85,208.56,208.6,4057.0,205.6978,205.8556,205.5697,205.6091,4057.0
2024-06-13 12:20:00,208.66,208.88,208.66,208.84,4822.0,205.6683,205.8851,205.6683,205.8457,4822.0
2024-06-13 12:25:00,208.8,208.83,208.69,208.71,2936.0,205.8063,205.8358,205.6978,205.7176,2936.0
2024-06-13 12:30:00,208.69,208.8,208.59,208.8,3194.0,205.6978,205.8063,205.5993,205.8063,3194.0
2024-06-13 12:35:00,208.86,208.97,208.85,208.97,1999.0,205.8654,205.9738,205.8556,205.9738,1999.0
2024-06-13 12:40:00,208.97,208.97,208.83,208.9,6085.0,205.9738,205.9738,205.8358,205.9048,6085.0
2024-06-13 12:45:00,208.95,208.95,208.78,208.82,2805.0,205.9541,205.9541,205.7866,205.826,2805.0
2024-06-13 12:50:00,208.82,208.94,208.73,208.94,4095.0,205.826,205.9443,205.7373,205.9443,4095.0
2024-06-13 12:55:00,208.98,209.07,208.98,209.04,2925.0,205.9837,206.0724,205.9837,206.0428,2925.0
2024-06-13 13:00:00,209.02,209.16,208.95,209.1,9665.0,206.0231,206.1611,205.9541,206.102,9665.0
2024-06-13 13:05:00,209.07,209.09,208.98,209.07,4458.0,206.0724,206.0921,205.9837,206.0724,4458.0
2024-06-13 13:10:00,209.08,209.1,209.01,209.07,2276.0,206.0823,206.102,206.0133,206.0724,2276.0
2024-06-13 13:15:00,209.06,209.06,208.88,208.96,6904.0,206.0625,206.0625,205.8851,205.964,6904.0
2024-06-13 13:20:00,208.98,208.99,208.81,208.85,4652.0,205.9837,205.9935,205.8161,205.8556,4652.0
2024-06-13 13:25:00,208.85,208.94,208.85,208.94,3618.0,205.8556,205.9443,205.8556,205.9443,3618.0
2024-06-13 13:30:00,208.94,209.02,208.93,208.95,1900.0,205.9443,206.0231,205.9344,205.9541,1900.0
2024-06-13 13:35:00,208.97,208.97,208.82,208.9,4506.0,205.9738,205.9738,205.826,205.9048,4506.0
2024-06-13 13:40:00,208.93,209.08,208.93,209.02,7243.0,205.9344,206.0823,205.9344,206.0231,7243.0
2024-06-13 13:45:00,208.97,209.07,208.91,209.07,3459.0,205.9738,206.0724,205.9147,206.0724,3459.0
2024-06-13 13:50:00,209.13,209.13,209.03,209.03,2167.0,206.1315,206.1315,206.033,206.033,2167.0
2024-06-13 13:55:00,209.02,209.07,208.98,209.01,3654.0,206.0231,206.0724,205.9837,206.0133,3654.0
2024-06-13 14:00:00,209.03,209.08,208.97,209.08,7226.0,206.033,206.0823,205.9738,206.0823,7226.0
2024-06-13 14:05:00,209.03,209.32,209.03,209.31,3430.0,206.033,206.3188,206.033,206.309,3430.0
2024-06-13 14:10:00,209.31,209.33,209.25,209.25,2760.0,206.309,206.3287,206.2498,206.2498,2760.0
2024-06-13 14:15:00,209.27,209.5,209.21,209.21,2814.0,206.2695,206.4962,206.2104,206.2104,2814.0
2024-06-13 14:20:00,209.22,209.32,209.19,209.29,3041.0,206.2202,206.3188,206.1907,206.2892,3041.0
2024-06-13 14:25:00,209.26,209.28,209.13,209.24,12079.0,206.2597,206.2794,206.1315,206.24,12079.0
2024-06-13 14:30:00,209.23,209.35,209.23,209.29,3910.0,206.2301,206.3484,206.2301,206.2892,3910.0
2024-06-13 14:35:00,209.3,209.32,209.24,209.29,4167.0,206.2991,206.3188,206.24,206.2892,4167.0
2024-06-13 14:40:00,209.32,209.45,209.32,209.42,11078.0,206.3188,206.447,206.3188,206.4174,11078.0
2024-06-13 14:45:00,209.42,209.45,209.34,209.34,10131.0,206.4174,206.447,206.3385,206.3385,10131.0
2024-06-13 14:50:00,209.29,209.34,209.25,209.3,4829.0,206.2892,206.3385,206.2498,206.2991,4829.0
2024-06-13 14:55:00,209.29,209.36,209.23,209.33,8267.0,206.2892,206.3582,206.2301,206.3287,8267.0
2024-06-13 15:00:00,209.33,209.49,209.3,209.49,7573.0,206.3287,206.4864,206.2991,206.4864,7573.0
2024-06-13 15:05:00,209.54,209.56,209.41,209.47,3650.0,206.5357,206.5554,206.4075,206.4667,3650.0
2024-06-13 15:10:00,209.47,209.5,209.33,209.34,12134.0,206.4667,206.4962,206.3287,206.3385,12134.0
2024-06-13 15:15:00,209.34,209.46,209.32,209.44,11913.0,206.3385,206.4568,206.3188,206.4371,11913.0
2024-06-13 15:20:00,209.45,209.47,209.31,209.4,15573.0,206.447,206.4667,206.309,206.3977,15573.0
2024-06-13 15:25:00,209.41,209.46,209.25,209.27,4018.0,206.4075,206.4568,206.2498,206.2695,4018.0
2024-06-13 15:30:00,209.24,209.33,209.24,209.28,10568.0,206.24,206.3287,206.24,206.2794,10568.0
2024-06-13 15:35:00,209.29,209.45,209.23,209.43,8513.0,206.2892,206.447,206.2301,206.4272,8513.0
2024-06-13 15:40:00,209.41,209.66,209.41,209.44,8395.0,206.4075,206.6539,206.4075,206.4371,8395.0
2024-06-13 15:45:00,209.44,209.68,209.42,209.61,14997.0,206.4371,206.6737,206.4174,206.6047,14997.0
2024-06-13 15:50:00,209.64,209.75,209.53,209.6,19677.0,206.6342,206.7426,206.5258,206.5948,19677.0
2024-06-13 15:55:00,209.61,209.67,209.38,209.43,84073.0,206.6047,206.6638,206.378,206.4272,84073.0
2024-06-14 09:30:00,208.73,209.62,208.73,209.26,16051.0,205.7373,206.6145,205.7373,206.2597,16051.0
2024-06-14 09:35:00,209.25,209.25,208.89,208.95,930.0,206.2498,206.2498,205.895,205.9541,930.0
2024-06-14 09:40:00,209.05,209.4,209.04,209.15,4584.0,206.0527,206.3977,206.0428,206.1513,4584.0
2024-06-14 09:45:00,209.14,209.18,208.89,208.92,2528.0,206.1414,206.1808,205.895,205.9245,2528.0
2024-06-14 09:50:00,208.85,209.01,208.78,208.96,5657.0,205.8556,206.0133,205.7866,205.964,5657.0
2024-06-14 09:55:00,208.96,209.01,208.83,208.86,4331.0,205.964,206.0133,205.8358,205.8654,4331.0
2024-06-14 10:00:00,208.79,208.89,208.42,208.43,28274.0,205.7964,205.895,205.4317,205.4416,28274.0
2024-06-14 10:05:00,208.57,208.59,208.4,208.59,3664.0,205.5796,205.5993,205.412,205.5993,3664.0
2024-06-14 10:10:00,208.66,208.68,208.46,208.51,741.0,205.6683,205.688,205.4711,205.5204,741.0
2024-06-14 10:15:00,208.5,208.58,208.44,208.54,880.0,205.5106,205.5894,205.4514,205.55,880.0
2024-06-14 10:20:00,208.51,208.73,208.49,208.7,2100.0,205.5204,205.7373,205.5007,205.7077,2100.0
2024-06-14 10:25:00,208.66,208.68,208.55,208.61,1327.0,205.6683,205.688,205.5599,205.619,1327.0
2024-06-14 10:30:00,208.57,208.58,208.37,208.58,1566.0,205.5796,205.5894,205.3824,205.5894,1566.0
2024-06-14 10:35:00,208.5,208.53,208.44,208.53,1573.0,205.5106,205.5401,205.4514,205.5401,1573.0
2024-06-14 10:40:00,208.61,208.61,208.59,208.59,600.0,205.619,205.619,205.5993,205.5993,600.0
2024-06-14 10:45:00,208.75,208.82,208.62,208.62,3397.0,205.757,205.826,205.6289,205.6289,3397.0
2024-06-14 10:50:00,208.54,208.75,208.5,208.75,4086.0,205.55,205.757,205.5106,205.757,4086.0
2024-06-14 10:55:00,208.77,208.77,208.52,208.57,3107.0,205.7767,205.7767,205.5303,205.5796,3107.0
2024-06-14 11:00:00,208.57,208.57,208.47,208.47,600.0,205.5796,205.5796,205.481,205.481,600.0
2024-06-14 11:05:00,208.34,208.35,208.27,208.35,991.0,205.3529,205.3627,205.2839,205.3627,991.0
2024-06-14 11:10:00,208.26,208.43,208.26,208.36,1657.0,205.274,205.4416,205.274,205.3726,1657.0
2024-06-14 11:15:00,208.33,208.47,208.32,208.47,1041.0,205.343,205.481,205.3332,205.481,1041.0
2024-06-14 11:20:00,208.48,208.57,208.47,208.57,2459.0,205.4909,205.5796,205.481,205.5796,2459.0
2024-06-14 11:25:00,208.59,208.76,208.58,208.76,1624.0,205.5993,205.7668,205.5894,205.7668,1624.0
2024-06-14 11:30:00,208.76,208.84,208.71,208.71,2061.0,205.7668,205.8457,205.7176,205.7176,2061.0
2024-06-14 11:35:00,208.73,208.74,208.57,208.57,927.0,205.7373,205.7471,205.5796,205.5796,927.0
2024-06-14 11:40:00,208.54,208.54,208.4,208.42,1462.0,205.55,205.55,205.412,205.4317,1462.0
2024-06-14 11:45:00,208.42,208.51,208.31,208.31,3439.0,205.4317,205.5204,205.3233,205.3233,3439.0
2024-06-14 11:50:00,208.35,208.4,208.28,208.34,1490.0,205.3627,205.412,205.2937,205.3529,1490.0
2024-06-14 11:55:00,208.33,208.45,208.33,208.38,4123.0,205.343,205.4613,205.343,205.3923,4123.0
2024-06-14 12:00:00,208.38,208.44,208.15,208.15,3421.0,205.3923,205.4514,205.1656,205.1656,3421.0
2024-06-14 12:05:00,208.12,208.2,208.12,208.16,3875.0,205.136,205.2149,205.136,205.1754,3875.0
2024-06-14 12:10:00,208.12,208.37,208.11,208.33,3779.0,205.136,205.3824,205.1262,205.343,3779.0
2024-06-14 12:15:00,208.34,208.39,208.22,208.26,2106.0,205.3529,205.4021,205.2346,205.274,2106.0
2024-06-14 12:20:00,208.25,208.37,208.22,208.28,3023.0,205.2642,205.3824,205.2346,205.2937,3023.0
2024-06-14 12:25:00,208.27,208.31,208.13,208.21,2643.0,205.2839,205.3233,205.1459,205.2247,2643.0
2024-06-14 12:30:00,208.18,208.34,208.15,208.34,4348.0,205.1952,205.3529,205.1656,205.3529,4348.0
2024-06-14 12:35:00,208.35,208.47,208.29,208.47,12541.0,205.3627,205.481,205.3036,205.481,12541.0
2024-06-14 12:40:00,208.47,208.57,208.4,208.57,2990.0,205.481,205.5796,205.412,205.5796,2990.0
2024-06-14 12:45:00,208.55,208.71,208.54,208.71,2078.0,205.5599,205.7176,205.55,205.7176,2078.0
2024-06-14 12:50:00,208.73,208.78,208.61,208.61,3342.0,205.7373,205.7866,205.619,205.619,3342.0
2024-06-14 12:55:00,208.69,208.87,208.69,208.83,1379.0,205.6978,205.8753,205.6978,205.8358,1379.0
2024-06-14 13:00:00,208.84,208.96,208.84,208.88,700.0,205.8457,205.964,205.8457,205.8851,700.0
2024-06-14 13:05:00,208.99,208.99,208.93,208.94,511.0,205.9935,205.9935,205.9344,205.9443,511.0
2024-06-14 13:10:00,208.9,208.9,208.86,208.9,475.0,205.9048,205.9048,205.8654,205.9048,475.0
2024-06-14 13:15:00,208.88,208.89,208.73,208.8,2018.0,205.8851,205.895,205.7373,205.8063,2018.0
2024-06-14 13:20:00,208.89,208.92,208.82,208.87,1210.0,205.895,205.9245,205.826,205.8753,1210.0
2024-06-14 13:25:00,208.87,208.89,208.8,208.8,1008.0,205.8753,205.895,205.8063,205.8063,1008.0
2024-06-14 13:30:00,208.78,208.81,208.72,208.73,1981.0,205.7866,205.8161,205.7274,205.7373,1981.0
2024-06-14 13:35:00,208.68,208.68,208.6,208.61,1683.0,205.688,205.688,205.6091,205.619,1683.0
2024-06-14 13:40:00,208.61,208.61,208.41,208.5,1116.0,205.619,205.619,205.4219,205.5106,1116.0
2024-06-14 13:45:00,208.49,208.61,208.49,208.51,1424.0,205.5007,205.619,205.5007,205.5204,1424.0
2024-06-14 13:50:00,208.49,208.54,208.47,208.53,2167.0,205.5007,205.55,205.481,205.5401,2167.0
2024-06-14 13:55:00,208.51,208.51,208.36,208.39,2496.0,205.5204,205.5204,205.3726,205.4021,2496.0
2024-06-14 14:00:00,208.34,208.41,208.25,208.41,4805.0,205.3529,205.4219,205.2642,205.4219,4805.0
2024-06-14 14:05:00,208.4,208.4,208.3,208.32,1897.0,205.412,205.412,205.3134,205.3332,1897.0
2024-06-14 14:10:00,208.31,208.37,208.27,208.35,2828.0,205.3233,205.3824,205.2839,205.3627,2828.0
2024-06-14 14:15:00,208.35,208.56,208.3,208.53,2580.0,205.3627,205.5697,205.3134,205.5401,2580.0
2024-06-14 14:20:00,208.5,208.67,208.5,208.67,1325.0,205.5106,205.6781,205.5106,205.6781,1325.0
2024-06-14 14:25:00,208.68,208.7,208.57,208.58,2208.0,205.688,205.7077,205.5796,205.5894,2208.0
2024-06-14 14:30:00,208.54,208.54,208.49,208.53,1282.0,205.55,205.55,205.5007,205.5401,1282.0
2024-06-14 14:35:00,208.51,208.56,208.49,208.49,2260.0,205.5204,205.5697,205.5007,205.5007,2260.0
2024-06-14 14:40:00,208.53,208.53,208.39,208.46,2216.0,205.5401,205.5401,205.4021,205.4711,2216.0
2024-06-14 14:45:00,208.51,208.62,208.48,208.48,1530.0,205.5204,205.6289,205.4909,205.4909,1530.0
2024-06-14 14:50:00,208.46,208.55,208.43,208.55,2599.0,205.4711,205.5599,205.4416,205.5599,2599.0
2024-06-14 14:55:00,208.5,208.51,208.28,208.37,3217.0,205.5106,205.5204,205.2937,205.3824,3217.0
2024-06-14 15:00:00,208.34,208.47,208.34,208.46,2597.0,205.3529,205.481,205.3529,205.4711,2597.0
2024-06-14 15:05:00,208.45,208.47,208.37,208.47,5060.0,205.4613,205.481,205.3824,205.481,5060.0
2024-06-14 15:10:00,208.48,208.65,208.42,208.65,4589.0,205.4909,205.6584,205.4317,205.6584,4589.0
2024-06-14 15:15:00,208.62,208.71,208.55,208.62,7620.0,205.6289,205.7176,205.5599,205.6289,7620.0
2024-06-14 15:20:00,208.66,208.7,208.6,208.62,3051.0,205.6683,205.7077,205.6091,205.6289,3051.0
2024-06-14 15:25:00,208.58,208.66,208.55,208.63,2818.0,205.5894,205.6683,205.5599,205.6387,2818.0
2024-06-14 15:30:00,208.63,208.76,208.62,208.72,3977.0,205.6387,205.7668,205.6289,205.7274,3977.0
2024-06-14 15:35:00,208.74,208.82,208.71,208.76,4918.0,205.7471,205.826,205.7176,205.7668,4918.0
2024-06-14 15:40:00,208.75,208.79,208.65,208.66,5508.0,205.757,205.7964,205.6584,205.6683,5508.0
2024-06-14 15:45:00,208.67,208.89,208.66,208.66,5683.0,205.6781,205.895,205.6683,205.6683,5683.0
2024-06-14 15:50:00,208.58,208.69,208.51,208.64,7659.0,205.5894,205.6978,205.5204,205.6486,7659.0
2024-06-14 15:55:00,208.64,208.93,208.61,208.92,28405.0,205.6486,205.9344,205.619,205.9245,28405.0
2024-06-17 09:30:00,208.49,209.06,208.05,208.98,22694.0,205.5007,206.0625,205.067,205.9837,22694.0
2024-06-17 09:35:00,209.27,209.32,208.86,208.87,2922.0,206.2695,206.3188,205.8654,205.8753,2922.0
2024-06-17 09:40:00,208.73,209.19,208.71,209.06,4964.0,205.7373,206.1907,205.7176,206.0625,4964.0
2024-06-17 09:45:00,209.05,209.27,208.93,209.13,6671.0,206.0527,206.2695,205.9344,206.1315,6671.0
2024-06-17 09:50:00,209.15,209.58,208.75,208.97,11993.0,206.1513,206.5751,205.757,205.9738,11993.0
2024-06-17 09:55:00,209.0,209.26,208.8,208.82,9867.0,206.0034,206.2597,205.8063,205.826,9867.0
2024-06-17 10:00:00,208.95,209.25,208.73,209.01,17135.0,205.9541,206.2498,205.7373,206.0133,17135.0
2024-06-17 10:05:00,209.05,209.58,208.92,209.35,8089.0,206.0527,206.5751,205.9245,206.3484,8089.0
2024-06-17 10:10:00,209.45,209.58,209.26,209.58,4538.0,206.447,206.5751,206.2597,206.5751,4538.0
2024-06-17 10:15:00,209.51,209.65,209.49,209.53,4793.0,206.5061,206.6441,206.4864,206.5258,4793.0
2024-06-17 10:20:00,209.53,209.55,209.34,209.45,8974.0,206.5258,206.5455,206.3385,206.447,8974.0
2024-06-17 10:25:00,209.42,209.78,209.37,209.72,10075.0,206.4174,206.7722,206.3681,206.7131,10075.0
2024-06-17 10:30:00,209.8,209.8,209.22,209.22,4243.0,206.7919,206.7919,206.2202,206.2202,4243.0
2024-06-17 10:35:00,209.23,209.44,209.18,209.23,2658.0,206.2301,206.4371,206.1808,206.2301,2658.0
2024-06-17 10:40:00,209.11,209.51,209.1,209.47,2595.0,206.1118,206.5061,206.102,206.4667,2595.0
2024-06-17 10:45:00,209.47,209.71,209.44,209.71,4645.0,206.4667,206.7032,206.4371,206.7032,4645.0
2024-06-17 10:50:00,209.8,209.8,209.52,209.54,4489.0,206.7919,206.7919,206.5159,206.5357,4489.0
2024-06-17 10:55:00,209.55,209.65,209.49,209.59,3830.0,206.5455,206.6441,206.4864,206.5849,3830.0
2024-06-17 11:00:00,209.65,209.76,209.55,209.76,9220.0,206.6441,206.7525,206.5455,206.7525,9220.0
2024-06-17 11:05:00,209.78,209.83,209.67,209.78,3876.0,206.7722,206.8215,206.6638,206.7722,3876.0
2024-06-17 11:10:00,209.79,209.91,209.76,209.87,3484.0,206.7821,206.9004,206.7525,206.8609,3484.0
2024-06-17 11:15:00,209.86,209.99,209.79,209.95,3386.0,206.8511,206.9792,206.7821,206.9398,3386.0
2024-06-17 11:20:00,209.91,210.0,209.86,210.0,11256.0,206.9004,206.9891,206.8511,206.9891,11256.0
2024-06-17 11:25:00,209.99,210.22,209.92,210.19,3691.0,206.9792,207.2059,206.9102,207.1763,3691.0
2024-06-17 11:30:00,210.16,210.16,209.86,209.87,2729.0,207.1468,207.1468,206.8511,206.8609,2729.0
2024-06-17 11:35:00,209.88,209.9,209.79,209.83,3126.0,206.8708,206.8905,206.7821,206.8215,3126.0
2024-06-17 11:40:00,209.81,209.94,209.77,209.93,3817.0,206.8018,206.9299,206.7624,206.9201,3817.0
2024-06-17 11:45:00,209.9,209.97,209.83,209.85,1511.0,206.8905,206.9595,206.8215,206.8412,1511.0
2024-06-17 11:50:00,209.9,210.06,209.87,210.0,4453.0,206.8905,207.0482,206.8609,206.9891,4453.0
2024-06-17 11:55:00,210.09,210.12,210.06,210.06,1685.0,207.0778,207.1073,207.0482,207.0482,1685.0
2024-06-17 12:00:00,210.12,210.13,210.04,210.05,3561.0,207.1073,207.1172,207.0285,207.0383,3561.0
2024-06-17 12:05:00,210.03,210.1,210.0,210.05,5090.0,207.0186,207.0876,206.9891,207.0383,5090.0
2024-06-17 12:10:00,210.05,210.11,210.0,210.05,6675.0,207.0383,207.0975,206.9891,207.0383,6675.0
2024-06-17 12:15:00,210.09,210.18,210.0,210.12,10597.0,207.0778,207.1665,206.9891,207.1073,10597.0
2024-06-17 12:20:00,210.14,210.23,210.08,210.18,9737.0,207.1271,207.2158,207.0679,207.1665,9737.0
2024-06-17 12:25:00,210.37,210.43,210.22,210.42,8021.0,207.3538,207.4129,207.2059,207.403,8021.0
2024-06-17 12:30:00,210.48,210.49,210.35,210.49,6070.0,207.4622,207.472,207.334,207.472,6070.0
2024-06-17 12:35:00,210.5,210.55,210.44,210.55,2599.0,207.4819,207.5312,207.4228,207.5312,2599.0
2024-06-17 12:40:00,210.54,210.67,210.52,210.56,2926.0,207.5213,207.6495,207.5016,207.541,2926.0
2024-06-17 12:45:00,210.54,210.97,210.54,210.97,6528.0,207.5213,207.9452,207.5213,207.9452,6528.0
2024-06-17 12:50:00,210.97,210.97,210.81,210.81,4903.0,207.9452,207.9452,207.7875,207.7875,4903.0
2024-06-17 12:55:00,210.8,210.9,210.67,210.81,13011.0,207.7776,207.8762,207.6495,207.7875,13011.0
2024-06-17 13:00:00,210.86,210.9,210.73,210.73,2583.0,207.8367,207.8762,207.7086,207.7086,2583.0
2024-06-17 13:05:00,210.83,210.84,210.71,210.83,1834.0,207.8072,207.817,207.6889,207.8072,1834.0
2024-06-17 13:10:00,210.77,210.88,210.77,210.88,507.0,207.748,207.8564,207.748,207.8564,507.0
2024-06-17 13:15:00,210.83,211.15,210.83,211.07,8035.0,207.8072,208.1226,207.8072,208.0437,8035.0
2024-06-17 13:20:00,211.11,211.14,210.99,211.08,3981.0,208.0832,208.1127,207.9649,208.0536,3981.0
2024-06-17 13:25:00,211.09,211.14,210.97,210.97,1661.0,208.0634,208.1127,207.9452,207.9452,1661.0
2024-06-17 13:30:00,211.04,211.23,210.98,211.17,5443.0,208.0142,208.2014,207.955,208.1423,5443.0
2024-06-17 13:35:00,211.21,211.28,211.16,211.21,3362.0,208.1817,208.2507,208.1324,208.1817,3362.0
2024-06-17 13:40:00,211.23,211.33,211.17,211.25,4568.0,208.2014,208.3,208.1423,208.2211,4568.0
2024-06-17 13:45:00,211.28,211.28,211.14,211.14,2229.0,208.2507,208.2507,208.1127,208.1127,2229.0
2024-06-17 13:50:00,211.17,211.2,211.09,211.09,5082.0,208.1423,208.1719,208.0634,208.0634,5082.0
2024-06-17 13:55:00,211.09,211.26,211.01,211.19,12411.0,208.0634,208.231,207.9846,208.162,12411.0
2024-06-17 14:00:00,211.19,211.3,211.17,211.27,10651.0,208.162,208.2704,208.1423,208.2409,10651.0
2024-06-17 14:05:00,211.31,211.53,211.31,211.48,3714.0,208.2803,208.4971,208.2803,208.4478,3714.0
2024-06-17 14:10:00,211.5,211.62,211.46,211.46,14125.0,208.4676,208.5858,208.4281,208.4281,14125.0
2024-06-17 14:15:00,211.49,211.64,211.47,211.64,3069.0,208.4577,208.6056,208.438,208.6056,3069.0
2024-06-17 14:20:00,211.68,211.82,211.68,211.81,1547.0,208.645,208.783,208.645,208.7731,1547.0
2024-06-17 14:25:00,211.8,211.94,211.78,211.94,7297.0,208.7633,208.9012,208.7435,208.9012,7297.0
2024-06-17 14:30:00,211.87,211.98,211.8,211.93,18465.0,208.8323,208.9407,208.7633,208.8914,18465.0
2024-06-17 14:35:00,211.99,212.0,211.86,211.89,10156.0,208.9505,208.9604,208.8224,208.852,10156.0
2024-06-17 14:40:00,211.93,211.93,211.73,211.73,17528.0,208.8914,208.8914,208.6943,208.6943,17528.0
2024-06-17 14:45:00,211.72,211.73,211.56,211.59,6901.0,208.6844,208.6943,208.5267,208.5563,6901.0
2024-06-17 14:50:00,211.58,211.63,211.32,211.51,20737.0,208.5464,208.5957,208.2901,208.4774,20737.0
2024-06-17 14:55:00,211.49,211.52,211.4,211.52,4775.0,208.4577,208.4873,208.369,208.4873,4775.0
2024-06-17 15:00:00,211.56,211.74,211.56,211.63,6444.0,208.5267,208.7041,208.5267,208.5957,6444.0
2024-06-17 15:05:00,211.57,211.63,211.48,211.53,2816.0,208.5366,208.5957,208.4478,208.4971,2816.0
2024-06-17 15:10:00,211.52,211.76,211.52,211.72,21431.0,208.4873,208.7238,208.4873,208.6844,21431.0
2024-06-17 15:15:00,211.69,211.69,211.54,211.62,7237.0,208.6548,208.6548,208.507,208.5858,7237.0
2024-06-17 15:20:00,211.61,211.66,211.5,211.62,7880.0,208.576,208.6253,208.4676,208.5858,7880.0
2024-06-17 15:25:00,211.61,211.78,211.61,211.74,8193.0,208.576,208.7435,208.576,208.7041,8193.0
2024-06-17 15:30:00,211.71,211.8,211.7,211.72,17512.0,208.6745,208.7633,208.6647,208.6844,17512.0
2024-06-17 15:35:00,211.69,211.88,211.66,211.78,11271.0,208.6548,208.8421,208.6253,208.7435,11271.0
2024-06-17 15:40:00,211.78,211.93,211.65,211.68,25204.0,208.7435,208.8914,208.6154,208.645,25204.0
2024-06-17 15:45:00,211.65,211.8,211.6,211.62,13687.0,208.6154,208.7633,208.5661,208.5858,13687.0
2024-06-17 15:50:00,211.61,211.67,211.36,211.54,27938.0,208.576,208.6351,208.3296,208.507,27938.0
2024-06-17 15:55:00,211.52,211.62,211.2,211.61,67698.0,208.4873,208.5858,208.1719,208.576,67698.0
2024-06-18 09:30:00,211.22,211.98,209.97,211.78,41270.0,208.1916,208.9407,206.9595,208.7435,41270.0
2024-06-18 09:35:00,211.59,212.04,211.59,212.04,11376.0,208.5563,208.9998,208.5563,208.9998,11376.0
2024-06-18 09:40:00,211.91,212.65,211.81,211.81,7823.0,208.8717,209.6011,208.7731,208.7731,7823.0
2024-06-18 09:45:00,211.89,212.05,211.73,212.05,7402.0,208.852,209.0097,208.6943,209.0097,7402.0
2024-06-18 09:50:00,212.25,212.25,211.7,211.7,6585.0,209.2068,209.2068,208.6647,208.6647,6585.0
2024-06-18 09:55:00,211.84,211.95,211.32,211.33,4928.0,208.8027,208.9111,208.2901,208.3,4928.0
2024-06-18 10:00:00,211.45,211.86,211.14,211.75,7960.0,208.4183,208.8224,208.1127,208.714,7960.0
2024-06-18 10:05:00,211.75,211.75,211.19,211.36,3093.0,208.714,208.714,208.162,208.3296,3093.0
2024-06-18 10:10:00,211.37,211.37,211.13,211.28,4352.0,208.3394,208.3394,208.1029,208.2507,4352.0
2024-06-18 10:15:00,211.21,211.41,211.2,211.39,10073.0,208.1817,208.3788,208.1719,208.3591,10073.0
2024-06-18 10:20:00,211.42,211.62,211.25,211.33,6559.0,208.3887,208.5858,208.2211,208.3,6559.0
2024-06-18 10:25:00,211.33,211.47,211.33,211.33,2345.0,208.3,208.438,208.3,208.3,2345.0
2024-06-18 10:30:00,211.25,211.4,211.09,211.29,5821.0,208.2211,208.369,208.0634,208.2606,5821.0
2024-06-18 10:35:00,211.37,211.43,211.09,211.25,3428.0,208.3394,208.3986,208.0634,208.2211,3428.0
2024-06-18 10:40:00,211.25,211.72,211.22,211.67,6869.0,208.2211,208.6844,208.1916,208.6351,6869.0
2024-06-18 10:45:00,211.62,211.8,211.52,211.52,3038.0,208.5858,208.7633,208.4873,208.4873,3038.0
2024-06-18 10:50:00,211.53,211.59,211.31,211.46,3666.0,208.4971,208.5563,208.2803,208.4281,3666.0
2024-06-18 10:55:00,211.52,211.7,211.45,211.7,3155.0,208.4873,208.6647,208.4183,208.6647,3155.0
2024-06-18 11:00:00,211.62,211.75,211.56,211.72,4690.0,208.5858,208.714,208.5267,208.6844,4690.0
2024-06-18 11:05:00,211.74,211.94,211.69,211.94,5818.0,208.7041,208.9012,208.6548,208.9012,5818.0
2024-06-18 11:10:00,211.97,212.18,211.88,212.18,6090.0,208.9308,209.1378,208.8421,209.1378,6090.0
2024-06-18 11:15:00,212.14,212.17,211.95,212.03,7202.0,209.0984,209.128,208.9111,208.99,7202.0
2024-06-18 11:20:00,212.03,212.03,211.91,211.95,6210.0,208.99,208.99,208.8717,208.9111,6210.0
2024-06-18 11:25:00,211.95,212.2,211.91,212.2,1906.0,208.9111,209.1575,208.8717,209.1575,1906.0
2024-06-18 11:30:00,212.2,212.22,211.98,211.98,3429.0,209.1575,209.1772,208.9407,208.9407,3429.0
2024-06-18 11:35:00,212.09,212.09,211.97,212.05,5723.0,209.0491,209.0491,208.9308,209.0097,5723.0
2024-06-18 11:40:00,212.05,212.23,212.04,212.23,7606.0,209.0097,209.1871,208.9998,209.1871,7606.0
2024-06-18 11:45:00,212.23,212.42,212.23,212.42,4476.0,209.1871,209.3744,209.1871,209.3744,4476.0
2024-06-18 11:50:00,212.39,212.46,212.32,212.42,5106.0,209.3448,209.4138,209.2758,209.3744,5106.0
2024-06-18 11:55:00,212.4,212.45,212.37,212.45,3380.0,209.3547,209.4039,209.3251,209.4039,3380.0
2024-06-18 12:00:00,212.45,212.49,212.4,212.4,5363.0,209.4039,209.4434,209.3547,209.3547,5363.0
2024-06-18 12:05:00,212.38,212.64,212.34,212.59,5635.0,209.3349,209.5912,209.2955,209.5419,5635.0
2024-06-18 12:10:00,212.63,212.75,212.59,212.69,3120.0,209.5814,209.6996,209.5419,209.6405,3120.0
2024-06-18 12:15:00,212.72,212.72,212.51,212.51,3869.0,209.6701,209.6701,209.4631,209.4631,3869.0
2024-06-18 12:20:00,212.52,212.66,212.52,212.56,7187.0,209.4729,209.6109,209.4729,209.5124,7187.0
2024-06-18 12:25:00,212.59,212.66,212.46,212.62,6905.0,209.5419,209.6109,209.4138,209.5715,6905.0
2024-06-18 12:30:00,212.6,212.79,212.55,212.79,6426.0,209.5518,209.7391,209.5025,209.7391,6426.0
2024-06-18 12:35:00,212.79,212.8,212.73,212.75,2030.0,209.7391,209.7489,209.6799,209.6996,2030.0
2024-06-18 12:40:00,212.75,212.89,212.74,212.85,2574.0,209.6996,209.8376,209.6898,209.7982,2574.0
2024-06-18 12:45:00,212.83,212.94,212.82,212.94,1310.0,209.7785,209.8869,209.7686,209.8869,1310.0
2024-06-18 12:50:00,212.91,212.99,212.9,212.9,2920.0,209.8573,209.9362,209.8475,209.8475,2920.0
2024-06-18 12:55:00,212.88,212.96,212.87,212.87,6726.0,209.8278,209.9066,209.8179,209.8179,6726.0
2024-06-18 13:00:00,212.87,212.89,212.79,212.83,3906.0,209.8179,209.8376,209.7391,209.7785,3906.0
2024-06-18 13:05:00,212.87,212.99,212.86,212.96,6064.0,209.8179,209.9362,209.8081,209.9066,6064.0
2024-06-18 13:10:00,212.95,213.05,212.92,213.05,10053.0,209.8968,209.9953,209.8672,209.9953,10053.0
2024-06-18 13:15:00,213.04,213.05,212.97,213.03,5123.0,209.9855,209.9953,209.9165,209.9756,5123.0
2024-06-18 13:20:00,213.02,213.06,212.98,213.02,7644.0,209.9658,210.0052,209.9263,209.9658,7644.0
2024-06-18 13:25:00,213.01,213.01,212.87,212.88,2739.0,209.9559,209.9559,209.8179,209.8278,2739.0
2024-06-18 13:30:00,212.88,213.02,212.84,213.02,4197.0,209.8278,209.9658,209.7883,209.9658,4197.0
2024-06-18 13:35:00,213.08,213.22,213.04,213.05,3940.0,210.0249,210.1629,209.9855,209.9953,3940.0
2024-06-18 13:40:00,213.03,213.09,213.03,213.06,2372.0,209.9756,210.0348,209.9756,210.0052,2372.0
2024-06-18 13:45:00,213.06,213.12,213.02,213.12,2919.0,210.0052,210.0643,209.9658,210.0643,2919.0
2024-06-18 13:50:00,213.1,213.13,212.99,212.99,7104.0,210.0446,210.0742,209.9362,209.9362,7104.0
2024-06-18 13:55:00,213.03,213.06,212.98,213.03,4233.0,209.9756,210.0052,209.9263,209.9756,4233.0
2024-06-18 14:00:00,213.05,213.05,212.74,212.87,6646.0,209.9953,209.9953,209.6898,209.8179,6646.0
2024-06-18 14:05:00,212.89,212.96,212.79,212.79,4594.0,209.8376,209.9066,209.7391,209.7391,4594.0
2024-06-18 14:10:00,212.81,212.85,212.55,212.55,9700.0,209.7588,209.7982,209.5025,209.5025,9700.0
2024-06-18 14:15:00,212.53,212.53,212.47,212.49,2541.0,209.4828,209.4828,209.4237,209.4434,2541.0
2024-06-18 14:20:00,212.47,212.54,212.46,212.49,4090.0,209.4237,209.4926,209.4138,209.4434,4090.0
2024-06-18 14:25:00,212.42,212.49,212.42,212.45,3986.0,209.3744,209.4434,209.3744,209.4039,3986.0
2024-06-18 14:30:00,212.44,212.47,212.37,212.38,4153.0,209.3941,209.4237,209.3251,209.3349,4153.0
2024-06-18 14:35:00,212.36,212.37,212.18,212.24,3946.0,209.3152,209.3251,209.1378,209.1969,3946.0
2024-06-18 14:40:00,212.27,212.4,212.24,212.34,7117.0,209.2265,209.3547,209.1969,209.2955,7117.0
2024-06-18 14:45:00,212.38,212.38,212.23,212.24,3072.0,209.3349,209.3349,209.1871,209.1969,3072.0
2024-06-18 14:50:00,212.28,212.32,212.12,212.12,5642.0,209.2364,209.2758,209.0787,209.0787,5642.0
2024-06-18 14:55:00,212.08,212.2,212.07,212.18,5325.0,209.0392,209.1575,209.0294,209.1378,5325.0
2024-06-18 15:00:00,212.18,212.35,212.18,212.29,4832.0,209.1378,209.3054,209.1378,209.2462,4832.0
2024-06-18 15:05:00,212.23,212.3,212.1,212.1,7280.0,209.1871,209.2561,209.059,209.059,7280.0
2024-06-18 15:10:00,212.1,212.24,212.03,212.19,4259.0,209.059,209.1969,208.99,209.1477,4259.0
2024-06-18 15:15:00,212.19,212.23,212.16,212.21,3151.0,209.1477,209.1871,209.1181,209.1674,3151.0
2024-06-18 15:20:00,212.21,212.28,212.18,212.21,4952.0,209.1674,209.2364,209.1378,209.1674,4952.0
2024-06-18 15:25:00,212.19,212.29,212.14,212.18,5696.0,209.1477,209.2462,209.0984,209.1378,5696.0
2024-06-18 15:30:00,212.18,212.21,212.11,212.21,10581.0,209.1378,209.1674,209.0688,209.1674,10581.0
2024-06-18 15:35:00,212.26,212.3,212.03,212.06,11557.0,209.2167,209.2561,208.99,209.0195,11557.0
2024-06-18 15:40:00,212.08,212.26,212.08,212.14,8168.0,209.0392,209.2167,209.0392,209.0984,8168.0
2024-06-18 15:45:00,212.12,212.27,212.12,212.13,9446.0,209.0787,209.2265,209.0787,209.0885,9446.0
2024-06-18 15:50:00,212.14,212.34,212.12,212.34,10372.0,209.0984,209.2955,209.0787,209.2955,10372.0
2024-06-18 15:55:00,212.34,212.72,212.19,212.72,78108.0,209.2955,209.6701,209.1477,209.6701,78108.0
2024-06-20 09:30:00,212.36,212.81,211.23,212.44,26746.0,209.3152,209.7588,208.2014,209.3941,26746.0
2024-06-20 09:35:00,212.42,212.64,212.41,212.45,900.0,209.3744,209.5912,209.3645,209.4039,900.0
2024-06-20 09:40:00,212.45,212.47,212.02,212.31,4338.0,209.4039,209.4237,208.9801,209.2659,4338.0
2024-06-20 09:45:00,212.38,212.89,212.29,212.78,7328.0,209.3349,209.8376,209.2462,209.7292,7328.0
2024-06-20 09:50:00,212.86,213.0,212.73,212.87,3099.0,209.8081,209.9461,209.6799,209.8179,3099.0
2024-06-20 09:55:00,212.84,212.86,212.51,212.61,3742.0,209.7883,209.8081,209.4631,209.5616,3742.0
2024-06-20 10:00:00,212.61,213.04,212.6,212.97,5219.0,209.5616,209.9855,209.5518,209.9165,5219.0
2024-06-20 10:05:00,212.97,213.01,212.8,212.86,4437.0,209.9165,209.9559,209.7489,209.8081,4437.0
2024-06-20 10:10:00,212.88,212.95,212.8,212.86,9276.0,209.8278,209.8968,209.7489,209.8081,9276.0
2024-06-20 10:15:00,212.86,213.23,212.78,213.23,9568.0,209.8081,210.1728,209.7292,210.1728,9568.0
2024-06-20 10:20:00,213.19,213.24,212.67,212.77,8453.0,210.1333,210.1826,209.6208,209.7193,8453.0
2024-06-20 10:25:00,212.77,212.91,212.69,212.86,6020.0,209.7193,209.8573,209.6405,209.8081,6020.0
2024-06-20 10:30:00,212.85,213.16,212.79,212.92,10776.0,209.7982,210.1038,209.7391,209.8672,10776.0
2024-06-20 10:35:00,212.9,212.97,212.71,212.71,5082.0,209.8475,209.9165,209.6602,209.6602,5082.0
2024-06-20 10:40:00,212.71,212.81,212.58,212.72,17739.0,209.6602,209.7588,209.5321,209.6701,17739.0
2024-06-20 10:45:00,212.7,212.73,212.61,212.71,13737.0,209.6504,209.6799,209.5616,209.6602,13737.0
2024-06-20 10:50:00,212.72,212.78,212.67,212.67,11047.0,209.6701,209.7292,209.6208,209.6208,11047.0
2024-06-20 10:55:00,212.71,212.71,212.51,212.55,5784.0,209.6602,209.6602,209.4631,209.5025,5784.0
2024-06-20 11:00:00,212.55,212.79,212.55,212.75,13439.0,209.5025,209.7391,209.5025,209.6996,13439.0
2024-06-20 11:05:00,212.77,212.87,212.73,212.77,5649.0,209.7193,209.8179,209.6799,209.7193,5649.0
2024-06-20 11:10:00,212.77,212.95,212.69,212.95,3535.0,209.7193,209.8968,209.6405,209.8968,3535.0
2024-06-20 11:15:00,212.91,212.98,212.9,212.91,7635.0,209.8573,209.9263,209.8475,209.8573,7635.0
2024-06-20 11:20:00,212.88,212.89,212.68,212.76,1525.0,209.8278,209.8376,209.6306,209.7095,1525.0
2024-06-20 11:25:00,212.76,212.86,212.76,212.84,1110.0,209.7095,209.8081,209.7095,209.7883,1110.0
2024-06-20 11:30:00,212.86,212.87,212.76,212.76,3933.0,209.8081,209.8179,209.7095,209.7095,3933.0
2024-06-20 11:35:00,212.78,212.79,212.67,212.7,10713.0,209.7292,209.7391,209.6208,209.6504,10713.0
2024-06-20 11:40:00,212.7,212.83,212.7,212.78,2790.0,209.6504,209.7785,209.6504,209.7292,2790.0
2024-06-20 11:45:00,212.8,212.87,212.74,212.84,2590.0,209.7489,209.8179,209.6898,209.7883,2590.0
2024-06-20 11:50:00,212.87,212.92,212.83,212.92,2687.0,209.8179,209.8672,209.7785,209.8672,2687.0
2024-06-20 11:55:00,212.92,212.96,212.86,212.91,2189.0,209.8672,209.9066,209.8081,209.8573,2189.0
2024-06-20 12:00:00,212.87,213.09,212.87,213.03,1878.0,209.8179,210.0348,209.8179,209.9756,1878.0
2024-06-20 12:05:00,213.03,213.21,213.03,213.12,3228.0,209.9756,210.153,209.9756,210.0643,3228.0
2024-06-20 12:10:00,213.17,213.21,213.03,213.16,3521.0,210.1136,210.153,209.9756,210.1038,3521.0
2024-06-20 12:15:00,213.17,213.24,213.03,213.21,4924.0,210.1136,210.1826,209.9756,210.153,4924.0
2024-06-20 12:20:00,213.24,213.35,213.21,213.22,9106.0,210.1826,210.291,210.153,210.1629,9106.0
2024-06-20 12:25:00,213.26,213.37,213.24,213.31,1655.0,210.2023,210.3107,210.1826,210.2516,1655.0
2024-06-20 12:30:00,213.34,213.56,213.25,213.55,2998.0,210.2812,210.498,210.1925,210.4882,2998.0
2024-06-20 12:35:00,213.49,213.73,213.49,213.73,1662.0,210.429,210.6656,210.429,210.6656,1662.0
2024-06-20 12:40:00,213.71,213.71,213.5,213.65,5828.0,210.6459,210.6459,210.4389,210.5867,5828.0
2024-06-20 12:45:00,213.56,213.67,213.56,213.62,4845.0,210.498,210.6064,210.498,210.5572,4845.0
2024-06-20 12:50:00,213.65,213.68,213.6,213.66,2917.0,210.5867,210.6163,210.5374,210.5966,2917.0
2024-06-20 12:55:00,213.66,213.77,213.64,213.72,7071.0,210.5966,210.705,210.5769,210.6557,7071.0
2024-06-20 13:00:00,213.77,213.82,213.68,213.81,2918.0,210.705,210.7543,210.6163,210.7444,2918.0
2024-06-20 13:05:00,213.84,214.0,213.62,213.62,10264.0,210.774,210.9317,210.5572,210.5572,10264.0
2024-06-20 13:10:00,213.66,213.81,213.66,213.81,2822.0,210.5966,210.7444,210.5966,210.7444,2822.0
2024-06-20 13:15:00,213.78,213.85,213.77,213.81,2551.0,210.7149,210.7839,210.705,210.7444,2551.0
2024-06-20 13:20:00,213.81,213.83,213.61,213.71,14640.0,210.7444,210.7642,210.5473,210.6459,14640.0
2024-06-20 13:25:00,213.69,213.87,213.67,213.87,3314.0,210.6262,210.8036,210.6064,210.8036,3314.0
2024-06-20 13:30:00,213.87,213.87,213.73,213.78,12618.0,210.8036,210.8036,210.6656,210.7149,12618.0
2024-06-20 13:35:00,213.79,214.0,213.76,213.98,18250.0,210.7247,210.9317,210.6952,210.912,18250.0
2024-06-20 13:40:00,214.02,214.19,213.99,214.18,5050.0,210.9514,211.119,210.9219,211.1091,5050.0
2024-06-20 13:45:00,214.17,214.18,214.06,214.06,9468.0,211.0993,211.1091,210.9909,210.9909,9468.0
2024-06-20 13:50:00,214.07,214.28,214.07,214.27,15465.0,211.0007,211.2077,211.0007,211.1978,15465.0
2024-06-20 13:55:00,214.35,214.5,214.32,214.38,7272.0,211.2767,211.4245,211.2471,211.3063,7272.0
2024-06-20 14:00:00,214.42,214.64,214.41,214.52,7184.0,211.3457,211.5625,211.3358,211.4443,7184.0
2024-06-20 14:05:00,214.61,214.61,214.51,214.59,8065.0,211.533,211.533,211.4344,211.5133,8065.0
2024-06-20 14:10:00,214.59,214.62,214.42,214.44,11080.0,211.5133,211.5428,211.3457,211.3654,11080.0
2024-06-20 14:15:00,214.48,214.62,214.44,214.56,22491.0,211.4048,211.5428,211.3654,211.4837,22491.0
2024-06-20 14:20:00,214.55,214.56,214.41,214.54,7728.0,211.4738,211.4837,211.3358,211.464,7728.0
2024-06-20 14:25:00,214.56,214.58,214.46,214.53,12066.0,211.4837,211.5034,211.3851,211.4541,12066.0
2024-06-20 14:30:00,214.52,214.56,214.46,214.49,13707.0,211.4443,211.4837,211.3851,211.4147,13707.0
2024-06-20 14:35:00,214.51,214.6,214.47,214.53,11827.0,211.4344,211.5231,211.395,211.4541,11827.0
2024-06-20 14:40:00,214.53,214.64,214.49,214.64,13314.0,211.4541,211.5625,211.4147,211.5625,13314.0
2024-06-20 14:45:00,214.67,214.86,214.67,214.86,5820.0,211.5921,211.7794,211.5921,211.7794,5820.0
2024-06-20 14:50:00,214.89,214.89,214.65,214.79,11526.0,211.809,211.809,211.5724,211.7104,11526.0
2024-06-20 14:55:00,214.82,214.9,214.81,214.84,8614.0,211.74,211.8188,211.7301,211.7597,8614.0
2024-06-20 15:00:00,214.8,214.8,214.49,214.67,11885.0,211.7202,211.7202,211.4147,211.5921,11885.0
2024-06-20 15:05:00,214.65,214.75,214.63,214.74,20757.0,211.5724,211.671,211.5527,211.6611,20757.0
2024-06-20 15:10:00,214.74,214.81,214.66,214.73,15862.0,211.6611,211.7301,211.5823,211.6512,15862.0
2024-06-20 15:15:00,214.72,214.89,214.71,214.74,12532.0,211.6414,211.809,211.6315,211.6611,12532.0
2024-06-20 15:20:00,214.77,214.82,214.73,214.78,14930.0,211.6907,211.74,211.6512,211.7005,14930.0
2024-06-20 15:25:00,214.78,214.93,214.69,214.9,13221.0,211.7005,211.8484,211.6118,211.8188,13221.0
2024-06-20 15:30:00,214.88,214.88,214.66,214.78,18459.0,211.7991,211.7991,211.5823,211.7005,18459.0
2024-06-20 15:35:00,214.82,214.83,214.44,214.71,16590.0,211.74,211.7498,211.3654,211.6315,16590.0
2024-06-20 15:40:00,214.7,214.78,214.65,214.69,20465.0,211.6217,211.7005,211.5724,211.6118,20465.0
2024-06-20 15:45:00,214.67,214.77,214.6,214.67,28525.0,211.5921,211.6907,211.5231,211.5921,28525.0
2024-06-20 15:50:00,214.66,215.26,214.61,215.25,40263.0,211.5823,212.1736,211.533,212.1638,40263.0
2024-06-20 15:55:00,215.24,215.24,214.97,215.0,89314.0,212.1539,212.1539,211.8878,211.9174,89314.0
2024-06-21 09:30:00,214.95,215.03,214.37,214.37,412628.0,211.8681,211.9469,211.2964,211.2964,412628.0
2024-06-21 09:35:00,214.32,214.99,214.17,214.98,15439.0,211.2471,211.9075,211.0993,211.8977,15439.0
2024-06-21 09:40:00,214.84,215.06,214.36,214.45,12041.0,211.7597,211.9765,211.2866,211.3753,12041.0
2024-06-21 09:45:00,214.35,214.46,214.17,214.4,8642.0,211.2767,211.3851,211.0993,211.326,8642.0
2024-06-21 09:50:00,214.43,214.89,214.42,214.84,5270.0,211.3555,211.809,211.3457,211.7597,5270.0
2024-06-21 09:55:00,214.78,214.9,214.54,214.54,5728.0,211.7005,211.8188,211.464,211.464,5728.0
2024-06-21 10:00:00,214.51,214.54,214.27,214.34,4137.0,211.4344,211.464,211.1978,211.2668,4137.0
2024-06-21 10:05:00,214.4,214.42,214.19,214.3,8552.0,211.326,211.3457,211.119,211.2274,8552.0
2024-06-21 10:10:00,214.35,214.58,214.35,214.56,4318.0,211.2767,211.5034,211.2767,211.4837,4318.0
2024-06-21 10:15:00,214.59,214.62,214.38,214.59,3656.0,211.5133,211.5428,211.3063,211.5133,3656.0
2024-06-21 10:20:00,214.58,214.66,214.5,214.51,4551.0,211.5034,211.5823,211.4245,211.4344,4551.0
2024-06-21 10:25:00,214.53,214.71,214.5,214.64,10209.0,211.4541,211.6315,211.4245,211.5625,10209.0
2024-06-21 10:30:00,214.71,214.74,214.36,214.39,10911.0,211.6315,211.6611,211.2866,211.3161,10911.0
2024-06-21 10:35:00,214.41,214.73,214.38,214.65,7504.0,211.3358,211.6512,211.3063,211.5724,7504.0
2024-06-21 10:40:00,214.73,214.9,214.66,214.72,11587.0,211.6512,211.8188,211.5823,211.6414,11587.0
2024-06-21 10:45:00,214.69,214.79,214.42,214.45,12521.0,211.6118,211.7104,211.3457,211.3753,12521.0
2024-06-21 10:50:00,214.44,214.55,214.43,214.46,6776.0,211.3654,211.4738,211.3555,211.3851,6776.0
2024-06-21 10:55:00,214.47,214.6,214.4,214.46,6204.0,211.395,211.5231,211.326,211.3851,6204.0
2024-06-21 11:00:00,214.5,214.7,214.44,214.65,4018.0,211.4245,211.6217,211.3654,211.5724,4018.0
2024-06-21 11:05:00,214.65,214.77,214.59,214.77,4378.0,211.5724,211.6907,211.5133,211.6907,4378.0
2024-06-21 11:10:00,214.76,214.79,214.59,214.62,6974.0,211.6808,211.7104,211.5133,211.5428,6974.0
2024-06-21 11:15:00,214.61,214.71,214.57,214.6,10678.0,211.533,211.6315,211.4935,211.5231,10678.0
2024-06-21 11:20:00,214.61,214.65,214.42,214.43,11513.0,211.533,211.5724,211.3457,211.3555,11513.0
2024-06-21 11:25:00,214.43,214.55,214.37,214.37,8059.0,211.3555,211.4738,211.2964,211.2964,8059.0
2024-06-21 11:30:00,214.25,214.46,214.22,214.46,6632.0,211.1781,211.3851,211.1486,211.3851,6632.0
2024-06-21 11:35:00,214.47,214.54,214.35,214.38,3555.0,211.395,211.464,211.2767,211.3063,3555.0
2024-06-21 11:40:00,214.34,214.4,214.3,214.33,5947.0,211.2668,211.326,211.2274,211.257,5947.0
2024-06-21 11:45:00,214.31,214.34,214.1,214.27,11075.0,211.2373,211.2668,211.0303,211.1978,11075.0
2024-06-21 11:50:00,214.26,214.28,214.07,214.21,12099.0,211.188,211.2077,211.0007,211.1387,12099.0
2024-06-21 11:55:00,214.19,214.37,214.16,214.34,7619.0,211.119,211.2964,211.0894,211.2668,7619.0
2024-06-21 12:00:00,214.36,214.38,214.34,214.36,2985.0,211.2866,211.3063,211.2668,211.2866,2985.0
2024-06-21 12:05:00,214.31,214.41,214.25,214.41,3299.0,211.2373,211.3358,211.1781,211.3358,3299.0
2024-06-21 12:10:00,214.41,214.45,214.31,214.34,3357.0,211.3358,211.3753,211.2373,211.2668,3357.0
2024-06-21 12:15:00,214.35,214.37,214.13,214.27,23779.0,211.2767,211.2964,211.0598,211.1978,23779.0
2024-06-21 12:20:00,214.26,214.26,214.11,214.26,8390.0,211.188,211.188,211.0401,211.188,8390.0
2024-06-21 12:25:00,214.32,214.33,214.23,214.31,4795.0,211.2471,211.257,211.1584,211.2373,4795.0
2024-06-21 12:30:00,214.34,214.4,214.23,214.26,5857.0,211.2668,211.326,211.1584,211.188,5857.0
2024-06-21 12:35:00,214.34,214.56,214.34,214.56,5305.0,211.2668,211.4837,211.2668,211.4837,5305.0
2024-06-21 12:40:00,214.57,214.58,214.51,214.53,4047.0,211.4935,211.5034,211.4344,211.4541,4047.0
2024-06-21 12:45:00,214.54,214.54,214.5,214.51,3821.0,211.464,211.464,211.4245,211.4344,3821.0
2024-06-21 12:50:00,214.51,214.76,214.47,214.76,3834.0,211.4344,211.6808,211.395,211.6808,3834.0
2024-06-21 12:55:00,214.78,214.8,214.59,214.59,5094.0,211.7005,211.7202,211.5133,211.5133,5094.0
2024-06-21 13:00:00,214.59,214.67,214.56,214.58,3316.0,211.5133,211.5921,211.4837,211.5034,3316.0
2024-06-21 13:05:00,214.57,214.64,214.53,214.64,2920.0,211.4935,211.5625,211.4541,211.5625,2920.0
2024-06-21 13:10:00,214.67,214.75,214.61,214.65,3130.0,211.5921,211.671,211.533,211.5724,3130.0
2024-06-21 13:15:00,214.68,214.74,214.63,214.74,5493.0,211.602,211.6611,211.5527,211.6611,5493.0
2024-06-21 13:20:00,214.72,214.77,214.61,214.73,7307.0,211.6414,211.6907,211.533,211.6512,7307.0
2024-06-21 13:25:00,214.71,214.82,214.7,214.78,2735.0,211.6315,211.74,211.6217,211.7005,2735.0
2024-06-21 13:30:00,214.81,214.88,214.74,214.77,5581.0,211.7301,211.7991,211.6611,211.6907,5581.0
2024-06-21 13:35:00,214.78,214.85,214.75,214.84,5757.0,211.7005,211.7695,211.671,211.7597,5757.0
2024-06-21 13:40:00,214.82,214.89,214.67,214.71,5805.0,211.74,211.809,211.5921,211.6315,5805.0
2024-06-21 13:45:00,214.71,214.87,214.7,214.8,7027.0,211.6315,211.7892,211.6217,211.7202,7027.0
2024-06-21 13:50:00,214.78,215.0,214.75,214.99,4765.0,211.7005,211.9174,211.671,211.9075,4765.0
2024-06-21 13:55:00,214.99,215.02,214.83,214.85,6193.0,211.9075,211.9371,211.7498,211.7695,6193.0
2024-06-21 14:00:00,214.83,214.85,214.73,214.82,6238.0,211.7498,211.7695,211.6512,211.74,6238.0
2024-06-21 14:05:00,214.85,215.1,214.83,215.1,12063.0,211.7695,212.0159,211.7498,212.0159,12063.0
2024-06-21 14:10:00,215.07,215.12,215.0,215.0,10246.0,211.9864,212.0357,211.9174,211.9174,10246.0
2024-06-21 14:15:00,215.02,215.16,214.99,215.16,12736.0,211.9371,212.0751,211.9075,212.0751,12736.0
2024-06-21 14:20:00,215.19,215.24,215.05,215.15,8833.0,212.1047,212.1539,211.9667,212.0652,8833.0
2024-06-21 14:25:00,215.17,215.29,215.13,215.25,11739.0,212.0849,212.2032,212.0455,212.1638,11739.0
2024-06-21 14:30:00,215.27,215.3,215.12,215.16,7400.0,212.1835,212.2131,212.0357,212.0751,7400.0
2024-06-21 14:35:00,215.17,215.24,215.11,215.16,15095.0,212.0849,212.1539,212.0258,212.0751,15095.0
2024-06-21 14:40:00,215.18,215.2,214.82,215.08,22689.0,212.0948,212.1145,211.74,211.9962,22689.0
2024-06-21 14:45:00,215.1,215.17,214.98,215.06,11879.0,212.0159,212.0849,211.8977,211.9765,11879.0
2024-06-21 14:50:00,215.04,215.24,215.04,215.19,10548.0,211.9568,212.1539,211.9568,212.1047,10548.0
2024-06-21 14:55:00,215.17,215.18,215.0,215.0,6604.0,212.0849,212.0948,211.9174,211.9174,6604.0
2024-06-21 15:00:00,214.98,215.18,214.98,215.11,7485.0,211.8977,212.0948,211.8977,212.0258,7485.0
2024-06-21 15:05:00,215.09,215.23,214.98,215.02,7705.0,212.0061,212.1441,211.8977,211.9371,7705.0
2024-06-21 15:10:00,215.0,215.12,214.97,215.07,9781.0,211.9174,212.0357,211.8878,211.9864,9781.0
2024-06-21 15:15:00,214.97,215.07,214.94,215.06,10727.0,211.8878,211.9864,211.8582,211.9765,10727.0
2024-06-21 15:20:00,215.03,215.12,215.02,215.08,7970.0,211.9469,212.0357,211.9371,211.9962,7970.0
2024-06-21 15:25:00,215.07,215.07,214.94,214.95,9399.0,211.9864,211.9864,211.8582,211.8681,9399.0
2024-06-21 15:30:00,214.95,215.17,214.94,214.96,12335.0,211.8681,212.0849,211.8582,211.8779,12335.0
2024-06-21 15:35:00,214.96,215.05,214.89,214.94,12013.0,211.8779,211.9667,211.809,211.8582,12013.0
2024-06-21 15:40:00,214.88,214.96,214.78,214.87,22400.0,211.7991,211.8779,211.7005,211.7892,22400.0
2024-06-21 15:45:00,214.78,214.78,214.46,214.46,30979.0,211.7005,211.7005,211.3851,211.3851,30979.0
2024-06-21 15:50:00,214.4,214.96,214.3,214.91,42967.0,211.326,211.8779,211.2274,211.8287,42967.0
2024-06-21 15:55:00,214.92,214.92,214.37,214.47,143461.0,211.8385,211.8385,211.2964,211.395,143461.0
2024-06-24 09:30:00,214.42,215.24,213.94,214.02,21899.0,211.3457,212.1539,210.8726,210.9514,21899.0
2024-06-24 09:35:00,214.13,214.8,214.0,214.57,6205.0,211.0598,211.7202,210.9317,211.4935,6205.0
2024-06-24 09:40:00,214.85,214.9,214.64,214.72,22008.0,211.7695,211.8188,211.5625,211.6414,22008.0
2024-06-24 09:45:00,214.64,214.85,214.6,214.77,11090.0,211.5625,211.7695,211.5231,211.6907,11090.0
2024-06-24 09:50:00,214.8,215.0,214.64,214.93,13648.0,211.7202,211.9174,211.5625,211.8484,13648.0
2024-06-24 09:55:00,215.04,215.36,215.04,215.25,13119.0,211.9568,212.2722,211.9568,212.1638,13119.0
2024-06-24 10:00:00,215.18,215.54,215.11,215.41,27325.0,212.0948,212.4496,212.0258,212.3215,27325.0
2024-06-24 10:05:00,215.45,215.54,215.31,215.5,10044.0,212.3609,212.4496,212.2229,212.4102,10044.0
2024-06-24 10:10:00,215.5,215.88,215.44,215.88,6664.0,212.4102,212.7848,212.3511,212.7848,6664.0
2024-06-24 10:15:00,215.87,215.88,215.59,215.67,5379.0,212.7749,212.7848,212.4989,212.5778,5379.0
2024-06-24 10:20:00,215.69,215.8,215.65,215.78,9446.0,212.5975,212.7059,212.5581,212.6862,9446.0
2024-06-24 10:25:00,215.78,215.9,215.73,215.9,6185.0,212.6862,212.8045,212.6369,212.8045,6185.0
2024-06-24 10:30:00,215.91,216.13,215.86,216.13,7945.0,212.8143,213.0312,212.765,213.0312,7945.0
2024-06-24 10:35:00,216.13,216.35,216.02,216.35,7870.0,213.0312,213.248,212.9228,213.248,7870.0
2024-06-24 10:40:00,216.31,216.86,216.3,216.86,6016.0,213.2086,213.7507,213.1987,213.7507,6016.0
2024-06-24 10:45:00,216.76,216.89,216.43,216.79,5343.0,213.6521,213.7803,213.3269,213.6817,5343.0
2024-06-24 10:50:00,216.73,216.8,216.56,216.71,4797.0,213.6226,213.6916,213.455,213.6029,4797.0
2024-06-24 10:55:00,216.67,216.67,216.36,216.36,6665.0,213.5634,213.5634,213.2579,213.2579,6665.0
2024-06-24 11:00:00,216.36,216.36,216.03,216.14,2300.0,213.2579,213.2579,212.9326,213.041,2300.0
2024-06-24 11:05:00,216.16,216.22,216.07,216.07,2685.0,213.0607,213.1199,212.972,212.972,2685.0
2024-06-24 11:10:00,216.05,216.15,215.94,216.15,2830.0,212.9523,213.0509,212.8439,213.0509,2830.0
2024-06-24 11:15:00,216.15,216.17,215.94,216.07,4234.0,213.0509,213.0706,212.8439,212.972,4234.0
2024-06-24 11:20:00,216.01,216.15,216.0,216.15,700.0,212.9129,213.0509,212.903,213.0509,700.0
2024-06-24 11:25:00,216.06,216.23,216.06,216.19,5028.0,212.9622,213.1297,212.9622,213.0903,5028.0
2024-06-24 11:30:00,216.15,216.25,216.08,216.08,2874.0,213.0509,213.1495,212.9819,212.9819,2874.0
2024-06-24 11:35:00,216.08,216.08,215.92,215.96,4137.0,212.9819,212.9819,212.8242,212.8636,4137.0
2024-06-24 11:40:00,215.99,216.07,215.93,215.95,3400.0,212.8932,212.972,212.834,212.8538,3400.0
2024-06-24 11:45:00,215.91,216.0,215.85,216.0,1001.0,212.8143,212.903,212.7552,212.903,1001.0
2024-06-24 11:50:00,216.03,216.16,215.96,216.16,6892.0,212.9326,213.0607,212.8636,213.0607,6892.0
2024-06-24 11:55:00,216.1,216.16,216.03,216.03,2582.0,213.0016,213.0607,212.9326,212.9326,2582.0
2024-06-24 12:00:00,216.0,216.0,215.89,215.93,5565.0,212.903,212.903,212.7946,212.834,5565.0
2024-06-24 12:05:00,215.9,215.98,215.79,215.98,3300.0,212.8045,212.8833,212.696,212.8833,3300.0
2024-06-24 12:10:00,215.98,215.98,215.9,215.96,1514.0,212.8833,212.8833,212.8045,212.8636,1514.0
2024-06-24 12:15:00,215.92,216.01,215.92,215.95,4432.0,212.8242,212.9129,212.8242,212.8538,4432.0
2024-06-24 12:20:00,215.97,216.04,215.92,216.03,3078.0,212.8735,212.9425,212.8242,212.9326,3078.0
2024-06-24 12:25:00,216.09,216.11,215.99,216.03,2640.0,212.9917,213.0115,212.8932,212.9326,2640.0
2024-06-24 12:30:00,216.06,216.06,215.97,216.01,1768.0,212.9622,212.9622,212.8735,212.9129,1768.0
2024-06-24 12:35:00,215.96,216.04,215.88,216.04,1388.0,212.8636,212.9425,212.7848,212.9425,1388.0
2024-06-24 12:40:00,216.06,216.19,216.06,216.13,1782.0,212.9622,213.0903,212.9622,213.0312,1782.0
2024-06-24 12:45:00,216.15,216.15,216.06,216.13,1634.0,213.0509,213.0509,212.9622,213.0312,1634.0
2024-06-24 12:50:00,216.13,216.13,216.07,216.08,2444.0,213.0312,213.0312,212.972,212.9819,2444.0
2024-06-24 12:55:00,216.08,216.25,216.06,216.13,2837.0,212.9819,213.1495,212.9622,213.0312,2837.0
2024-06-24 13:00:00,216.06,216.08,215.95,216.06,9261.0,212.9622,212.9819,212.8538,212.9622,9261.0
2024-06-24 13:05:00,216.05,216.05,215.9,215.93,4764.0,212.9523,212.9523,212.8045,212.834,4764.0
2024-06-24 13:10:00,215.94,216.07,215.93,216.03,2137.0,212.8439,212.972,212.834,212.9326,2137.0
2024-06-24 13:15:00,216.02,216.11,216.0,216.05,2723.0,212.9228,213.0115,212.903,212.9523,2723.0
2024-06-24 13:20:00,216.06,216.06,215.98,216.02,2187.0,212.9622,212.9622,212.8833,212.9228,2187.0
2024-06-24 13:25:00,216.05,216.15,216.04,216.05,1639.0,212.9523,213.0509,212.9425,212.9523,1639.0
2024-06-24 13:30:00,216.04,216.07,216.0,216.01,1959.0,212.9425,212.972,212.903,212.9129,1959.0
2024-06-24 13:35:00,216.01,216.09,215.96,216.05,2540.0,212.9129,212.9917,212.8636,212.9523,2540.0
2024-06-24 13:40:00,216.12,216.2,216.12,216.15,1750.0,213.0213,213.1002,213.0213,213.0509,1750.0
2024-06-24 13:45:00,216.13,216.18,216.12,216.12,1734.0,213.0312,213.0805,213.0213,213.0213,1734.0
2024-06-24 13:50:00,216.15,216.17,216.04,216.16,3467.0,213.0509,213.0706,212.9425,213.0607,3467.0
2024-06-24 13:55:00,216.15,216.25,216.13,216.13,2040.0,213.0509,213.1495,213.0312,213.0312,2040.0
2024-06-24 14:00:00,216.14,216.15,216.09,216.14,1704.0,213.041,213.0509,212.9917,213.041,1704.0
2024-06-24 14:05:00,216.1,216.19,216.1,216.15,2844.0,213.0016,213.0903,213.0016,213.0509,2844.0
2024-06-24 14:10:00,216.11,216.15,215.97,216.04,20819.0,213.0115,213.0509,212.8735,212.9425,20819.0
2024-06-24 14:15:00,216.01,216.28,216.01,216.28,2402.0,212.9129,213.179,212.9129,213.179,2402.0
2024-06-24 14:20:00,216.25,216.41,216.25,216.36,2819.0,213.1495,213.3072,213.1495,213.2579,2819.0
2024-06-24 14:25:00,216.37,216.37,216.23,216.31,5096.0,213.2677,213.2677,213.1297,213.2086,5096.0
2024-06-24 14:30:00,216.31,216.35,216.23,216.23,2178.0,213.2086,213.248,213.1297,213.1297,2178.0
2024-06-24 14:35:00,216.26,216.38,216.26,216.37,2360.0,213.1593,213.2776,213.1593,213.2677,2360.0
2024-06-24 14:40:00,216.41,216.45,216.24,216.25,11224.0,213.3072,213.3466,213.1396,213.1495,11224.0
2024-06-24 14:45:00,216.24,216.26,216.15,216.2,2876.0,213.1396,213.1593,213.0509,213.1002,2876.0
2024-06-24 14:50:00,216.17,216.23,216.17,216.18,1177.0,213.0706,213.1297,213.0706,213.0805,1177.0
2024-06-24 14:55:00,216.2,216.2,216.02,216.05,2281.0,213.1002,213.1002,212.9228,212.9523,2281.0
2024-06-24 15:00:00,216.04,216.14,215.95,215.98,3382.0,212.9425,213.041,212.8538,212.8833,3382.0
2024-06-24 15:05:00,215.97,215.97,215.79,215.82,1905.0,212.8735,212.8735,212.696,212.7256,1905.0
2024-06-24 15:10:00,215.78,215.79,215.69,215.73,3449.0,212.6862,212.696,212.5975,212.6369,3449.0
2024-06-24 15:15:00,215.72,215.72,215.56,215.59,2620.0,212.6271,212.6271,212.4693,212.4989,2620.0
2024-06-24 15:20:00,215.58,215.7,215.52,215.68,6264.0,212.4891,212.6073,212.4299,212.5876,6264.0
2024-06-24 15:25:00,215.67,215.72,215.64,215.66,3146.0,212.5778,212.6271,212.5482,212.5679,3146.0
2024-06-24 15:30:00,215.67,215.9,215.65,215.87,7181.0,212.5778,212.8045,212.5581,212.7749,7181.0
2024-06-24 15:35:00,215.87,216.09,215.81,216.06,5450.0,212.7749,212.9917,212.7158,212.9622,5450.0
2024-06-24 15:40:00,216.08,216.18,216.04,216.15,7407.0,212.9819,213.0805,212.9425,213.0509,7407.0
2024-06-24 15:45:00,216.12,216.4,216.12,216.34,10401.0,213.0213,213.2973,213.0213,213.2382,10401.0
2024-06-24 15:50:00,216.38,216.45,216.15,216.15,18347.0,213.2776,213.3466,213.0509,213.0509,18347.0
2024-06-24 15:55:00,216.2,216.23,215.72,215.76,71605.0,213.1002,213.1297,212.6271,212.6665,71605.0
2024-06-25 09:30:00,215.88,216.33,215.51,215.84,26778.0,212.7848,213.2283,212.4201,212.7453,26778.0
2024-06-25 09:35:00,215.91,216.31,215.44,215.44,14028.0,212.8143,213.2086,212.3511,212.3511,14028.0
2024-06-25 09:40:00,215.62,216.16,215.48,216.01,15759.0,212.5285,213.0607,212.3905,212.9129,15759.0
2024-06-25 09:45:00,216.0,216.03,215.66,215.83,4836.0,212.903,212.9326,212.5679,212.7355,4836.0
2024-06-25 09:50:00,215.95,215.95,215.39,215.39,2416.0,212.8538,212.8538,212.3018,212.3018,2416.0
2024-06-25 09:55:00,215.18,215.35,214.97,215.15,8875.0,212.0948,212.2624,211.8878,212.0652,8875.0
2024-06-25 10:00:00,215.08,215.18,214.78,214.9,4963.0,211.9962,212.0948,211.7005,211.8188,4963.0
2024-06-25 10:05:00,214.95,215.19,214.77,214.86,11040.0,211.8681,212.1047,211.6907,211.7794,11040.0
2024-06-25 10:10:00,214.91,214.93,214.69,214.7,2684.0,211.8287,211.8484,211.6118,211.6217,2684.0
2024-06-25 10:15:00,214.78,214.95,214.5,214.74,16242.0,211.7005,211.8681,211.4245,211.6611,16242.0
2024-06-25 10:20:00,214.74,214.99,214.59,214.64,12236.0,211.6611,211.9075,211.5133,211.5625,12236.0
2024-06-25 10:25:00,214.68,214.78,214.36,214.36,4330.0,211.602,211.7005,211.2866,211.2866,4330.0
2024-06-25 10:30:00,214.33,214.36,213.93,214.0,7128.0,211.257,211.2866,210.8627,210.9317,7128.0
2024-06-25 10:35:00,214.01,214.16,213.95,214.16,3978.0,210.9416,211.0894,210.8824,211.0894,3978.0
2024-06-25 10:40:00,214.2,214.32,214.09,214.09,3511.0,211.1288,211.2471,211.0204,211.0204,3511.0
2024-06-25 10:45:00,214.05,214.1,213.86,213.92,6402.0,210.981,211.0303,210.7937,210.8529,6402.0
2024-06-25 10:50:00,213.76,213.86,213.67,213.75,6691.0,210.6952,210.7937,210.6064,210.6853,6691.0
2024-06-25 10:55:00,213.8,213.86,213.69,213.69,5195.0,210.7346,210.7937,210.6262,210.6262,5195.0
2024-06-25 11:00:00,213.63,213.69,213.27,213.27,3086.0,210.567,210.6262,210.2122,210.2122,3086.0
2024-06-25 11:05:00,213.37,213.42,213.13,213.16,5295.0,210.3107,210.36,210.0742,210.1038,5295.0
2024-06-25 11:10:00,213.14,213.38,213.11,213.29,3232.0,210.084,210.3206,210.0545,210.2319,3232.0
2024-06-25 11:15:00,213.31,213.45,213.19,213.42,4426.0,210.2516,210.3896,210.1333,210.36,4426.0
2024-06-25 11:20:00,213.37,213.41,213.29,213.29,3558.0,210.3107,210.3502,210.2319,210.2319,3558.0
2024-06-25 11:25:00,213.27,213.43,213.25,213.25,5975.0,210.2122,210.3699,210.1925,210.1925,5975.0
2024-06-25 11:30:00,213.25,213.33,213.12,213.28,3324.0,210.1925,210.2713,210.0643,210.222,3324.0
2024-06-25 11:35:00,213.28,213.31,213.22,213.24,1500.0,210.222,210.2516,210.1629,210.1826,1500.0
2024-06-25 11:40:00,213.2,213.47,213.13,213.47,5687.0,210.1432,210.4093,210.0742,210.4093,5687.0
2024-06-25 11:45:00,213.44,213.44,213.32,213.34,6687.0,210.3797,210.3797,210.2615,210.2812,6687.0
2024-06-25 11:50:00,213.36,213.45,213.21,213.41,10480.0,210.3009,210.3896,210.153,210.3502,10480.0
2024-06-25 11:55:00,213.44,213.47,213.25,213.25,4697.0,210.3797,210.4093,210.1925,210.1925,4697.0
2024-06-25 12:00:00,213.21,213.28,213.15,213.22,4691.0,210.153,210.222,210.0939,210.1629,4691.0
2024-06-25 12:05:00,213.22,213.38,213.19,213.24,5891.0,210.1629,210.3206,210.1333,210.1826,5891.0
2024-06-25 12:10:00,213.23,213.36,213.18,213.29,4295.0,210.1728,210.3009,210.1235,210.2319,4295.0
2024-06-25 12:15:00,213.41,213.41,213.03,213.12,6147.0,210.3502,210.3502,209.9756,210.0643,6147.0
2024-06-25 12:20:00,213.14,213.3,213.08,213.28,4285.0,210.084,210.2418,210.0249,210.222,4285.0
2024-06-25 12:25:00,213.26,213.31,213.22,213.28,3406.0,210.2023,210.2516,210.1629,210.222,3406.0
2024-06-25 12:30:00,213.23,213.24,213.05,213.05,8442.0,210.1728,210.1826,209.9953,209.9953,8442.0
2024-06-25 12:35:00,213.02,213.08,212.88,212.91,7033.0,209.9658,210.0249,209.8278,209.8573,7033.0
2024-06-25 12:40:00,212.91,212.97,212.66,212.67,25559.0,209.8573,209.9165,209.6109,209.6208,25559.0
2024-06-25 12:45:00,212.7,212.82,212.55,212.78,11364.0,209.6504,209.7686,209.5025,209.7292,11364.0
2024-06-25 12:50:00,212.77,212.82,212.72,212.79,2990.0,209.7193,209.7686,209.6701,209.7391,2990.0
2024-06-25 12:55:00,212.8,212.84,212.69,212.83,4153.0,209.7489,209.7883,209.6405,209.7785,4153.0
2024-06-25 13:00:00,212.78,213.02,212.77,212.94,3351.0,209.7292,209.9658,209.7193,209.8869,3351.0
2024-06-25 13:05:00,212.98,213.09,212.92,213.01,2670.0,209.9263,210.0348,209.8672,209.9559,2670.0
2024-06-25 13:10:00,213.0,213.09,213.0,213.06,1121.0,209.9461,210.0348,209.9461,210.0052,1121.0
2024-06-25 13:15:00,213.03,213.04,212.88,212.88,3502.0,209.9756,209.9855,209.8278,209.8278,3502.0
2024-06-25 13:20:00,212.88,212.88,212.73,212.75,8337.0,209.8278,209.8278,209.6799,209.6996,8337.0
2024-06-25 13:25:00,212.77,213.03,212.76,213.03,2389.0,209.7193,209.9756,209.7095,209.9756,2389.0
2024-06-25 13:30:00,213.0,213.0,212.86,212.86,753.0,209.9461,209.9461,209.8081,209.8081,753.0
2024-06-25 13:35:00,212.81,212.82,212.71,212.73,2118.0,209.7588,209.7686,209.6602,209.6799,2118.0
2024-06-25 13:40:00,212.69,212.8,212.69,212.8,1330.0,209.6405,209.7489,209.6405,209.7489,1330.0
2024-06-25 13:45:00,212.69,212.7,212.62,212.63,1600.0,209.6405,209.6504,209.5715,209.5814,1600.0
2024-06-25 13:50:00,212.66,212.77,212.66,212.76,3204.0,209.6109,209.7193,209.6109,209.7095,3204.0
2024-06-25 13:55:00,212.8,212.8,212.72,212.72,1372.0,209.7489,209.7489,209.6701,209.6701,1372.0
2024-06-25 14:00:00,212.71,212.75,212.69,212.75,1823.0,209.6602,209.6996,209.6405,209.6996,1823.0
2024-06-25 14:05:00,212.75,212.76,212.68,212.72,2639.0,209.6996,209.7095,209.6306,209.6701,2639.0
2024-06-25 14:10:00,212.77,212.9,212.77,212.86,1740.0,209.7193,209.8475,209.7193,209.8081,1740.0
2024-06-25 14:15:00,212.87,212.92,212.82,212.92,1314.0,209.8179,209.8672,209.7686,209.8672,1314.0
2024-06-25 14:20:00,212.93,212.93,212.86,212.93,2162.0,209.8771,209.8771,209.8081,209.8771,2162.0
2024-06-25 14:25:00,212.96,213.01,212.93,213.01,1641.0,209.9066,209.9559,209.8771,209.9559,1641.0
2024-06-25 14:30:00,212.92,212.94,212.81,212.81,2582.0,209.8672,209.8869,209.7588,209.7588,2582.0
2024-06-25 14:35:00,212.87,212.9,212.84,212.9,1424.0,209.8179,209.8475,209.7883,209.8475,1424.0
2024-06-25 14:40:00,212.92,212.94,212.79,212.93,3722.0,209.8672,209.8869,209.7391,209.8771,3722.0
2024-06-25 14:45:00,212.95,212.96,212.74,212.79,2210.0,209.8968,209.9066,209.6898,209.7391,2210.0
2024-06-25 14:50:00,212.81,212.82,212.78,212.8,1170.0,209.7588,209.7686,209.7292,209.7489,1170.0
2024-06-25 14:55:00,212.75,212.79,212.71,212.76,1897.0,209.6996,209.7391,209.6602,209.7095,1897.0
2024-06-25 15:00:00,212.75,212.87,212.71,212.8,2704.0,209.6996,209.8179,209.6602,209.7489,2704.0
2024-06-25 15:05:00,212.87,212.89,212.8,212.88,2084.0,209.8179,209.8376,209.7489,209.8278,2084.0
2024-06-25 15:10:00,212.91,212.94,212.86,212.91,3904.0,209.8573,209.8869,209.8081,209.8573,3904.0
2024-06-25 15:15:00,212.92,212.94,212.84,212.88,2682.0,209.8672,209.8869,209.7883,209.8278,2682.0
2024-06-25 15:20:00,212.85,212.87,212.81,212.81,4050.0,209.7982,209.8179,209.7588,209.7588,4050.0
2024-06-25 15:25:00,212.77,212.78,212.71,212.75,7956.0,209.7193,209.7292,209.6602,209.6996,7956.0
2024-06-25 15:30:00,212.76,212.77,212.61,212.73,7235.0,209.7095,209.7193,209.5616,209.6799,7235.0
2024-06-25 15:35:00,212.72,212.72,212.54,212.54,5386.0,209.6701,209.6701,209.4926,209.4926,5386.0
2024-06-25 15:40:00,212.53,212.53,212.31,212.33,18758.0,209.4828,209.4828,209.2659,209.2857,18758.0
2024-06-25 15:45:00,212.33,212.35,212.0,212.0,19387.0,209.2857,209.3054,208.9604,208.9604,19387.0
2024-06-25 15:50:00,212.04,212.15,211.87,211.96,39788.0,208.9998,209.1082,208.8323,208.921,39788.0
2024-06-25 15:55:00,211.97,212.41,211.95,212.24,93872.0,208.9308,209.3645,208.9111,209.1969,93872.0
2024-06-26 09:30:00,210.38,210.86,209.7,210.57,25789.0,207.3636,207.8367,206.6934,207.5509,25789.0
2024-06-26 09:35:00,210.37,210.51,209.86,209.96,14333.0,207.3538,207.4918,206.8511,206.9496,14333.0
2024-06-26 09:40:00,210.04,210.45,209.96,210.34,10426.0,207.0285,207.4326,206.9496,207.3242,10426.0
2024-06-26 09:45:00,210.36,210.65,210.13,210.59,7110.0,207.3439,207.6297,207.1172,207.5706,7110.0
2024-06-26 09:50:00,210.58,210.73,210.03,210.32,3440.0,207.5607,207.7086,207.0186,207.3045,3440.0
2024-06-26 09:55:00,210.32,210.38,209.96,210.14,3585.0,207.3045,207.3636,206.9496,207.1271,3585.0
2024-06-26 10:00:00,210.22,210.22,209.74,209.88,2901.0,207.2059,207.2059,206.7328,206.8708,2901.0
2024-06-26 10:05:00,209.88,209.92,209.59,209.64,11946.0,206.8708,206.9102,206.5849,206.6342,11946.0
2024-06-26 10:10:00,209.59,209.61,209.34,209.34,3321.0,206.5849,206.6047,206.3385,206.3385,3321.0
2024-06-26 10:15:00,209.35,209.41,209.29,209.29,4279.0,206.3484,206.4075,206.2892,206.2892,4279.0
2024-06-26 10:20:00,209.33,209.35,208.91,209.11,11640.0,206.3287,206.3484,205.9147,206.1118,11640.0
2024-06-26 10:25:00,209.03,209.15,208.83,208.84,5236.0,206.033,206.1513,205.8358,205.8457,5236.0
2024-06-26 10:30:00,208.81,209.05,208.69,209.05,7723.0,205.8161,206.0527,205.6978,206.0527,7723.0
2024-06-26 10:35:00,209.0,209.06,208.77,208.97,6916.0,206.0034,206.0625,205.7767,205.9738,6916.0
2024-06-26 10:40:00,208.86,208.98,208.85,208.85,5287.0,205.8654,205.9837,205.8556,205.8556,5287.0
2024-06-26 10:45:00,208.81,208.83,208.54,208.54,6040.0,205.8161,205.8358,205.55,205.55,6040.0
2024-06-26 10:50:00,208.55,209.04,208.55,208.94,4483.0,205.5599,206.0428,205.5599,205.9443,4483.0
2024-06-26 10:55:00,209.02,209.37,208.93,209.37,10724.0,206.0231,206.3681,205.9344,206.3681,10724.0
2024-06-26 11:00:00,209.34,209.5,209.14,209.42,7833.0,206.3385,206.4962,206.1414,206.4174,7833.0
2024-06-26 11:05:00,209.41,209.41,209.31,209.38,3406.0,206.4075,206.4075,206.309,206.378,3406.0
2024-06-26 11:10:00,209.38,209.62,209.36,209.62,6313.0,206.378,206.6145,206.3582,206.6145,6313.0
2024-06-26 11:15:00,209.64,209.73,209.58,209.72,4110.0,206.6342,206.7229,206.5751,206.7131,4110.0
2024-06-26 11:20:00,209.66,209.68,209.5,209.51,6728.0,206.6539,206.6737,206.4962,206.5061,6728.0
2024-06-26 11:25:00,209.6,209.66,209.52,209.65,5216.0,206.5948,206.6539,206.5159,206.6441,5216.0
2024-06-26 11:30:00,209.68,209.82,209.66,209.81,3395.0,206.6737,206.8116,206.6539,206.8018,3395.0
2024-06-26 11:35:00,209.84,209.95,209.83,209.85,3488.0,206.8314,206.9398,206.8215,206.8412,3488.0
2024-06-26 11:40:00,209.85,210.03,209.84,210.01,2546.0,206.8412,207.0186,206.8314,206.9989,2546.0
2024-06-26 11:45:00,210.01,210.08,209.95,210.07,2770.0,206.9989,207.0679,206.9398,207.0581,2770.0
2024-06-26 11:50:00,210.1,210.28,210.05,210.28,2123.0,207.0876,207.2651,207.0383,207.2651,2123.0
2024-06-26 11:55:00,210.3,210.3,210.17,210.26,2627.0,207.2848,207.2848,207.1566,207.2453,2627.0
2024-06-26 12:00:00,210.26,210.44,210.24,210.44,3042.0,207.2453,207.4228,207.2256,207.4228,3042.0
2024-06-26 12:05:00,210.44,210.56,210.4,210.44,5731.0,207.4228,207.541,207.3833,207.4228,5731.0
2024-06-26 12:10:00,210.45,210.55,210.43,210.51,7072.0,207.4326,207.5312,207.4129,207.4918,7072.0
2024-06-26 12:15:00,210.59,210.62,210.54,210.55,4557.0,207.5706,207.6002,207.5213,207.5312,4557.0
2024-06-26 12:20:00,210.51,210.54,210.39,210.42,4038.0,207.4918,207.5213,207.3735,207.403,4038.0
2024-06-26 12:25:00,210.42,210.52,210.41,210.43,3304.0,207.403,207.5016,207.3932,207.4129,3304.0
2024-06-26 12:30:00,210.47,210.56,210.46,210.56,3740.0,207.4523,207.541,207.4425,207.541,3740.0
2024-06-26 12:35:00,210.49,210.51,210.22,210.35,7019.0,207.472,207.4918,207.2059,207.334,7019.0
2024-06-26 12:40:00,210.31,210.47,210.29,210.47,3378.0,207.2946,207.4523,207.2749,207.4523,3378.0
2024-06-26 12:45:00,210.45,210.61,210.39,210.49,6921.0,207.4326,207.5903,207.3735,207.472,6921.0
2024-06-26 12:50:00,210.48,210.5,210.41,210.48,1638.0,207.4622,207.4819,207.3932,207.4622,1638.0
2024-06-26 12:55:00,210.41,210.42,210.33,210.37,2768.0,207.3932,207.403,207.3143,207.3538,2768.0
2024-06-26 13:00:00,210.34,210.35,210.23,210.33,2200.0,207.3242,207.334,207.2158,207.3143,2200.0
2024-06-26 13:05:00,210.35,210.37,210.24,210.29,2185.0,207.334,207.3538,207.2256,207.2749,2185.0
2024-06-26 13:10:00,210.3,210.32,210.23,210.3,3029.0,207.2848,207.3045,207.2158,207.2848,3029.0
2024-06-26 13:15:00,210.29,210.29,210.17,210.2,3203.0,207.2749,207.2749,207.1566,207.1862,3203.0
2024-06-26 13:20:00,210.15,210.22,210.15,210.22,3220.0,207.1369,207.2059,207.1369,207.2059,3220.0
2024-06-26 13:25:00,210.2,210.2,210.06,210.06,1908.0,207.1862,207.1862,207.0482,207.0482,1908.0
2024-06-26 13:30:00,210.04,210.1,210.01,210.01,3383.0,207.0285,207.0876,206.9989,206.9989,3383.0
2024-06-26 13:35:00,210.0,210.21,209.98,210.16,3585.0,206.9891,207.1961,206.9694,207.1468,3585.0
2024-06-26 13:40:00,210.1,210.13,210.03,210.06,2584.0,207.0876,207.1172,207.0186,207.0482,2584.0
2024-06-26 13:45:00,210.1,210.13,210.08,210.11,1998.0,207.0876,207.1172,207.0679,207.0975,1998.0
2024-06-26 13:50:00,210.11,210.11,210.05,210.08,1398.0,207.0975,207.0975,207.0383,207.0679,1398.0
2024-06-26 13:55:00,210.1,210.24,210.06,210.19,2351.0,207.0876,207.2256,207.0482,207.1763,2351.0
2024-06-26 14:00:00,210.18,210.33,210.15,210.3,4476.0,207.1665,207.3143,207.1369,207.2848,4476.0
2024-06-26 14:05:00,210.27,210.31,210.24,210.26,2761.0,207.2552,207.2946,207.2256,207.2453,2761.0
2024-06-26 14:10:00,210.21,210.24,210.17,210.22,2658.0,207.1961,207.2256,207.1566,207.2059,2658.0
2024-06-26 14:15:00,210.26,210.29,210.22,210.28,4508.0,207.2453,207.2749,207.2059,207.2651,4508.0
2024-06-26 14:20:00,210.29,210.55,210.28,210.52,4866.0,207.2749,207.5312,207.2651,207.5016,4866.0
2024-06-26 14:25:00,210.53,210.53,210.43,210.5,3784.0,207.5115,207.5115,207.4129,207.4819,3784.0
2024-06-26 14:30:00,210.5,210.55,210.47,210.48,3900.0,207.4819,207.5312,207.4523,207.4622,3900.0
2024-06-26 14:35:00,210.47,210.49,210.36,210.49,3529.0,207.4523,207.472,207.3439,207.472,3529.0
2024-06-26 14:40:00,210.5,210.65,210.5,210.63,3141.0,207.4819,207.6297,207.4819,207.61,3141.0
2024-06-26 14:45:00,210.64,210.76,210.63,210.75,4568.0,207.6199,207.7382,207.61,207.7283,4568.0
2024-06-26 14:50:00,210.75,210.83,210.68,210.77,5051.0,207.7283,207.8072,207.6593,207.748,5051.0
2024-06-26 14:55:00,210.78,210.9,210.78,210.86,3086.0,207.7579,207.8762,207.7579,207.8367,3086.0
2024-06-26 15:00:00,210.87,210.9,210.82,210.9,2676.0,207.8466,207.8762,207.7973,207.8762,2676.0
2024-06-26 15:05:00,210.92,211.0,210.83,210.98,5282.0,207.8959,207.9747,207.8072,207.955,5282.0
2024-06-26 15:10:00,210.98,211.02,210.89,211.01,3762.0,207.955,207.9944,207.8663,207.9846,3762.0
2024-06-26 15:15:00,211.01,211.05,211.01,211.03,3126.0,207.9846,208.024,207.9846,208.0043,3126.0
2024-06-26 15:20:00,211.03,211.03,210.91,211.01,6489.0,208.0043,208.0043,207.886,207.9846,6489.0
2024-06-26 15:25:00,211.01,211.04,210.92,210.95,3653.0,207.9846,208.0142,207.8959,207.9254,3653.0
2024-06-26 15:30:00,210.95,211.0,210.89,210.93,6176.0,207.9254,207.9747,207.8663,207.9057,6176.0
2024-06-26 15:35:00,210.91,210.91,210.82,210.86,7261.0,207.886,207.886,207.7973,207.8367,7261.0
2024-06-26 15:40:00,210.86,210.86,210.69,210.74,7773.0,207.8367,207.8367,207.6692,207.7185,7773.0
2024-06-26 15:45:00,210.73,210.73,210.52,210.61,9868.0,207.7086,207.7086,207.5016,207.5903,9868.0
2024-06-26 15:50:00,210.63,210.97,210.62,210.85,17918.0,207.61,207.9452,207.6002,207.8269,17918.0
2024-06-26 15:55:00,210.85,211.01,210.68,210.79,59776.0,207.8269,207.9846,207.6593,207.7677,59776.0
2024-06-27 09:30:00,211.3,211.83,210.86,211.24,15823.0,208.2704,208.7928,207.8367,208.2113,15823.0
2024-06-27 09:35:00,211.26,211.53,210.83,211.13,4836.0,208.231,208.4971,207.8072,208.1029,4836.0
2024-06-27 09:40:00,211.09,211.35,210.72,210.88,10376.0,208.0634,208.3197,207.6987,207.8564,10376.0
2024-06-27 09:45:00,210.9,211.01,210.82,210.9,4841.0,207.8762,207.9846,207.7973,207.8762,4841.0
2024-06-27 09:50:00,210.93,211.23,210.8,211.23,4099.0,207.9057,208.2014,207.7776,208.2014,4099.0
2024-06-27 09:55:00,211.22,211.25,210.96,211.09,12337.0,208.1916,208.2211,207.9353,208.0634,12337.0
2024-06-27 10:00:00,211.26,211.55,211.23,211.25,3590.0,208.231,208.5168,208.2014,208.2211,3590.0
2024-06-27 10:05:00,211.31,211.4,211.21,211.37,3398.0,208.2803,208.369,208.1817,208.3394,3398.0
2024-06-27 10:10:00,211.35,211.48,211.27,211.42,3803.0,208.3197,208.4478,208.2409,208.3887,3803.0
2024-06-27 10:15:00,211.49,211.66,211.35,211.66,3523.0,208.4577,208.6253,208.3197,208.6253,3523.0
2024-06-27 10:20:00,211.66,211.72,211.48,211.59,19566.0,208.6253,208.6844,208.4478,208.5563,19566.0
2024-06-27 10:25:00,211.56,211.65,211.47,211.51,11287.0,208.5267,208.6154,208.438,208.4774,11287.0
2024-06-27 10:30:00,211.55,211.72,211.5,211.72,14323.0,208.5168,208.6844,208.4676,208.6844,14323.0
2024-06-27 10:35:00,211.73,211.74,211.5,211.51,5131.0,208.6943,208.7041,208.4676,208.4774,5131.0
2024-06-27 10:40:00,211.5,211.5,211.34,211.35,2332.0,208.4676,208.4676,208.3099,208.3197,2332.0
2024-06-27 10:45:00,211.43,211.59,211.41,211.56,4574.0,208.3986,208.5563,208.3788,208.5267,4574.0
2024-06-27 10:50:00,211.53,211.53,211.27,211.27,2224.0,208.4971,208.4971,208.2409,208.2409,2224.0
2024-06-27 10:55:00,211.3,211.32,211.23,211.27,2182.0,208.2704,208.2901,208.2014,208.2409,2182.0
2024-06-27 11:00:00,211.18,211.18,211.0,211.01,2398.0,208.1521,208.1521,207.9747,207.9846,2398.0
2024-06-27 11:05:00,211.05,211.05,210.91,210.99,2610.0,208.024,208.024,207.886,207.9649,2610.0
2024-06-27 11:10:00,210.96,211.02,210.93,210.94,2634.0,207.9353,207.9944,207.9057,207.9156,2634.0
2024-06-27 11:15:00,210.99,211.0,210.91,210.94,5040.0,207.9649,207.9747,207.886,207.9156,5040.0
2024-06-27 11:20:00,210.95,211.0,210.89,210.95,3521.0,207.9254,207.9747,207.8663,207.9254,3521.0
2024-06-27 11:25:00,211.06,211.09,210.97,211.06,1775.0,208.0339,208.0634,207.9452,208.0339,1775.0
2024-06-27 11:30:00,211.15,211.15,210.87,210.87,3064.0,208.1226,208.1226,207.8466,207.8466,3064.0
2024-06-27 11:35:00,210.96,211.0,210.93,210.93,2207.0,207.9353,207.9747,207.9057,207.9057,2207.0
2024-06-27 11:40:00,210.94,211.11,210.93,210.99,7030.0,207.9156,208.0832,207.9057,207.9649,7030.0
2024-06-27 11:45:00,211.05,211.11,211.02,211.05,2137.0,208.024,208.0832,207.9944,208.024,2137.0
2024-06-27 11:50:00,211.11,211.19,211.07,211.08,2379.0,208.0832,208.162,208.0437,208.0536,2379.0
2024-06-27 11:55:00,211.11,211.11,210.99,210.99,1528.0,208.0832,208.0832,207.9649,207.9649,1528.0
2024-06-27 12:00:00,211.02,211.06,210.87,210.92,1599.0,207.9944,208.0339,207.8466,207.8959,1599.0
2024-06-27 12:05:00,210.92,210.92,210.84,210.89,2310.0,207.8959,207.8959,207.817,207.8663,2310.0
2024-06-27 12:10:00,210.91,211.11,210.91,211.08,3100.0,207.886,208.0832,207.886,208.0536,3100.0
2024-06-27 12:15:00,211.06,211.06,211.01,211.03,1173.0,208.0339,208.0339,207.9846,208.0043,1173.0
2024-06-27 12:20:00,211.07,211.23,211.07,211.22,4186.0,208.0437,208.2014,208.0437,208.1916,4186.0
2024-06-27 12:25:00,211.24,211.35,211.24,211.28,5703.0,208.2113,208.3197,208.2113,208.2507,5703.0
2024-06-27 12:30:00,211.22,211.22,211.11,211.11,19681.0,208.1916,208.1916,208.0832,208.0832,19681.0
2024-06-27 12:35:00,211.11,211.17,211.07,211.1,27993.0,208.0832,208.1423,208.0437,208.0733,27993.0
2024-06-27 12:40:00,211.1,211.21,211.07,211.17,2308.0,208.0733,208.1817,208.0437,208.1423,2308.0
2024-06-27 12:45:00,211.16,211.22,211.08,211.09,4312.0,208.1324,208.1916,208.0536,208.0634,4312.0
2024-06-27 12:50:00,211.13,211.27,211.11,211.26,2588.0,208.1029,208.2409,208.0832,208.231,2588.0
2024-06-27 12:55:00,211.26,211.26,211.08,211.08,2912.0,208.231,208.231,208.0536,208.0536,2912.0
2024-06-27 13:00:00,211.11,211.13,210.97,211.04,27512.0,208.0832,208.1029,207.9452,208.0142,27512.0
2024-06-27 13:05:00,211.09,211.19,211.03,211.17,2800.0,208.0634,208.162,208.0043,208.1423,2800.0
2024-06-27 13:10:00,211.2,211.24,211.16,211.17,4306.0,208.1719,208.2113,208.1324,208.1423,4306.0
2024-06-27 13:15:00,211.2,211.23,211.1,211.14,20707.0,208.1719,208.2014,208.0733,208.1127,20707.0
2024-06-27 13:20:00,211.2,211.2,211.0,211.0,2534.0,208.1719,208.1719,207.9747,207.9747,2534.0
2024-06-27 13:25:00,211.06,211.11,210.96,210.99,1702.0,208.0339,208.0832,207.9353,207.9649,1702.0
2024-06-27 13:30:00,210.85,210.89,210.85,210.87,1125.0,207.8269,207.8663,207.8269,207.8466,1125.0
2024-06-27 13:35:00,210.9,210.92,210.81,210.9,3154.0,207.8762,207.8959,207.7875,207.8762,3154.0
2024-06-27 13:40:00,210.97,210.98,210.84,210.98,11480.0,207.9452,207.955,207.817,207.955,11480.0
2024-06-27 13:45:00,210.99,211.01,210.95,210.96,2597.0,207.9649,207.9846,207.9254,207.9353,2597.0
2024-06-27 13:50:00,210.96,210.96,210.83,210.86,2842.0,207.9353,207.9353,207.8072,207.8367,2842.0
2024-06-27 13:55:00,210.83,210.9,210.78,210.87,5588.0,207.8072,207.8762,207.7579,207.8466,5588.0
2024-06-27 14:00:00,210.86,210.86,210.6,210.62,1529.0,207.8367,207.8367,207.5805,207.6002,1529.0
2024-06-27 14:05:00,210.65,210.71,210.62,210.64,4906.0,207.6297,207.6889,207.6002,207.6199,4906.0
2024-06-27 14:10:00,210.65,210.67,210.48,210.56,19813.0,207.6297,207.6495,207.4622,207.541,19813.0
2024-06-27 14:15:00,210.56,210.59,210.46,210.5,4062.0,207.541,207.5706,207.4425,207.4819,4062.0
2024-06-27 14:20:00,210.49,210.51,210.41,210.46,6967.0,207.472,207.4918,207.3932,207.4425,6967.0
2024-06-27 14:25:00,210.46,210.48,210.3,210.34,3916.0,207.4425,207.4622,207.2848,207.3242,3916.0
2024-06-27 14:30:00,210.32,210.46,210.22,210.43,15568.0,207.3045,207.4425,207.2059,207.4129,15568.0
2024-06-27 14:35:00,210.46,210.46,210.38,210.41,864.0,207.4425,207.4425,207.3636,207.3932,864.0
2024-06-27 14:40:00,210.39,210.44,210.36,210.36,2038.0,207.3735,207.4228,207.3439,207.3439,2038.0
2024-06-27 14:45:00,210.4,210.48,210.36,210.42,6400.0,207.3833,207.4622,207.3439,207.403,6400.0
2024-06-27 14:50:00,210.41,210.45,210.35,210.38,8104.0,207.3932,207.4326,207.334,207.3636,8104.0
2024-06-27 14:55:00,210.43,210.44,210.16,210.22,2537.0,207.4129,207.4228,207.1468,207.2059,2537.0
2024-06-27 15:00:00,210.28,210.44,210.27,210.38,3374.0,207.2651,207.4228,207.2552,207.3636,3374.0
2024-06-27 15:05:00,210.39,210.39,210.29,210.3,3950.0,207.3735,207.3735,207.2749,207.2848,3950.0
2024-06-27 15:10:00,210.35,210.37,210.31,210.33,5230.0,207.334,207.3538,207.2946,207.3143,5230.0
2024-06-27 15:15:00,210.36,210.51,210.33,210.42,2886.0,207.3439,207.4918,207.3143,207.403,2886.0
2024-06-27 15:20:00,210.49,210.57,210.48,210.53,9254.0,207.472,207.5509,207.4622,207.5115,9254.0
2024-06-27 15:25:00,210.52,210.71,210.49,210.71,16560.0,207.5016,207.6889,207.472,207.6889,16560.0
2024-06-27 15:30:00,210.73,210.95,210.72,210.79,10417.0,207.7086,207.9254,207.6987,207.7677,10417.0
2024-06-27 15:35:00,210.76,210.79,210.5,210.66,65422.0,207.7382,207.7677,207.4819,207.6396,65422.0
2024-06-27 15:40:00,210.69,210.7,210.61,210.68,9279.0,207.6692,207.679,207.5903,207.6593,9279.0
2024-06-27 15:45:00,210.65,210.67,210.5,210.53,21906.0,207.6297,207.6495,207.4819,207.5115,21906.0
2024-06-27 15:50:00,210.54,210.77,210.54,210.54,29221.0,207.5213,207.748,207.5213,207.5213,29221.0
2024-06-27 15:55:00,210.55,210.96,210.54,210.94,91530.0,207.5312,207.9353,207.5213,207.9156,91530.0
2024-06-28 09:30:00,210.52,211.34,209.67,211.34,38752.0,207.5016,208.3099,206.6638,208.3099,38752.0
2024-06-28 09:35:00,211.58,211.59,210.65,210.89,6208.0,208.5464,208.5563,207.6297,207.8663,6208.0
2024-06-28 09:40:00,210.95,211.36,210.73,211.2,27061.0,207.9254,208.3296,207.7086,208.1719,27061.0
2024-06-28 09:45:00,211.27,211.27,210.7,210.97,3805.0,208.2409,208.2409,207.679,207.9452,3805.0
2024-06-28 09:50:00,210.9,211.41,210.9,211.17,7930.0,207.8762,208.3788,207.8762,208.1423,7930.0
2024-06-28 09:55:00,211.26,211.26,210.88,210.99,5281.0,208.231,208.231,207.8564,207.9649,5281.0
2024-06-28 10:00:00,211.06,211.26,210.8,211.12,12907.0,208.0339,208.231,207.7776,208.093,12907.0
2024-06-28 10:05:00,211.15,211.39,211.04,211.07,8737.0,208.1226,208.3591,208.0142,208.0437,8737.0
2024-06-28 10:10:00,211.03,211.31,210.86,211.27,24244.0,208.0043,208.2803,207.8367,208.2409,24244.0
2024-06-28 10:15:00,211.28,211.43,211.13,211.14,12424.0,208.2507,208.3986,208.1029,208.1127,12424.0
2024-06-28 10:20:00,211.1,211.46,211.06,211.26,17608.0,208.0733,208.4281,208.0339,208.231,17608.0
2024-06-28 10:25:00,211.35,211.47,211.19,211.25,9635.0,208.3197,208.438,208.162,208.2211,9635.0
2024-06-28 10:30:00,211.25,211.37,211.15,211.36,11730.0,208.2211,208.3394,208.1226,208.3296,11730.0
2024-06-28 10:35:00,211.28,211.73,211.22,211.55,8696.0,208.2507,208.6943,208.1916,208.5168,8696.0
2024-06-28 10:40:00,211.56,211.74,211.48,211.56,4532.0,208.5267,208.7041,208.4478,208.5267,4532.0
2024-06-28 10:45:00,211.66,211.94,211.57,211.87,3237.0,208.6253,208.9012,208.5366,208.8323,3237.0
2024-06-28 10:50:00,211.91,211.96,211.65,211.9,7646.0,208.8717,208.921,208.6154,208.8618,7646.0
2024-06-28 10:55:00,211.91,211.91,211.44,211.53,9668.0,208.8717,208.8717,208.4084,208.4971,9668.0
2024-06-28 11:00:00,211.48,211.76,211.38,211.41,9347.0,208.4478,208.7238,208.3493,208.3788,9347.0
2024-06-28 11:05:00,211.41,211.49,211.31,211.4,6749.0,208.3788,208.4577,208.2803,208.369,6749.0
2024-06-28 11:10:00,211.44,211.51,211.37,211.48,6719.0,208.4084,208.4774,208.3394,208.4478,6719.0
2024-06-28 11:15:00,211.52,211.54,211.39,211.44,6554.0,208.4873,208.507,208.3591,208.4084,6554.0
2024-06-28 11:20:00,211.45,211.48,211.32,211.33,6383.0,208.4183,208.4478,208.2901,208.3,6383.0
2024-06-28 11:25:00,211.27,211.28,211.12,211.12,3764.0,208.2409,208.2507,208.093,208.093,3764.0
2024-06-28 11:30:00,211.13,211.21,211.0,211.21,6146.0,208.1029,208.1817,207.9747,208.1817,6146.0
2024-06-28 11:35:00,211.21,211.26,211.01,211.14,5619.0,208.1817,208.231,207.9846,208.1127,5619.0
2024-06-28 11:40:00,211.11,211.11,210.73,210.76,6114.0,208.0832,208.0832,207.7086,207.7382,6114.0
2024-06-28 11:45:00,210.75,210.78,210.58,210.69,13388.0,207.7283,207.7579,207.5607,207.6692,13388.0
2024-06-28 11:50:00,210.65,210.88,210.65,210.84,5110.0,207.6297,207.8564,207.6297,207.817,5110.0
2024-06-28 11:55:00,210.86,211.05,210.79,211.05,9646.0,207.8367,208.024,207.7677,208.024,9646.0
2024-06-28 12:00:00,211.05,211.15,211.05,211.15,4000.0,208.024,208.1226,208.024,208.1226,4000.0
2024-06-28 12:05:00,211.11,211.17,210.95,210.95,4666.0,208.0832,208.1423,207.9254,207.9254,4666.0
2024-06-28 12:10:00,210.92,211.16,210.9,211.1,6126.0,207.8959,208.1324,207.8762,208.0733,6126.0
2024-06-28 12:15:00,211.12,211.17,211.1,211.16,5017.0,208.093,208.1423,208.0733,208.1324,5017.0
2024-06-28 12:20:00,211.12,211.13,211.05,211.06,3378.0,208.093,208.1029,208.024,208.0339,3378.0
2024-06-28 12:25:00,211.1,211.23,211.1,211.2,2900.0,208.0733,208.2014,208.0733,208.1719,2900.0
2024-06-28 12:30:00,211.2,211.35,211.19,211.35,5698.0,208.1719,208.3197,208.162,208.3197,5698.0
2024-06-28 12:35:00,211.33,211.35,211.1,211.11,11849.0,208.3,208.3197,208.0733,208.0832,11849.0
2024-06-28 12:40:00,211.16,211.28,211.15,211.2,4027.0,208.1324,208.2507,208.1226,208.1719,4027.0
2024-06-28 12:45:00,211.25,211.27,211.16,211.21,2600.0,208.2211,208.2409,208.1324,208.1817,2600.0
2024-06-28 12:50:00,211.23,211.25,211.2,211.2,2028.0,208.2014,208.2211,208.1719,208.1719,2028.0
2024-06-28 12:55:00,211.23,211.3,211.19,211.28,4669.0,208.2014,208.2704,208.162,208.2507,4669.0
2024-06-28 13:00:00,211.26,211.31,211.26,211.3,10631.0,208.231,208.2803,208.231,208.2704,10631.0
2024-06-28 13:05:00,211.29,211.38,211.22,211.26,13151.0,208.2606,208.3493,208.1916,208.231,13151.0
2024-06-28 13:10:00,211.23,211.27,211.18,211.24,4625.0,208.2014,208.2409,208.1521,208.2113,4625.0
2024-06-28 13:15:00,211.25,211.39,211.24,211.38,10687.0,208.2211,208.3591,208.2113,208.3493,10687.0
2024-06-28 13:20:00,211.33,211.42,211.33,211.39,1200.0,208.3,208.3887,208.3,208.3591,1200.0
2024-06-28 13:25:00,211.31,211.34,211.19,211.19,1123.0,208.2803,208.3099,208.162,208.162,1123.0
2024-06-28 13:30:00,211.1,211.1,210.97,211.02,2791.0,208.0733,208.0733,207.9452,207.9944,2791.0
2024-06-28 13:35:00,211.03,211.06,210.99,211.06,1189.0,208.0043,208.0339,207.9649,208.0339,1189.0
2024-06-28 13:40:00,211.03,211.1,210.99,210.99,2195.0,208.0043,208.0733,207.9649,207.9649,2195.0
2024-06-28 13:45:00,211.04,211.11,211.03,211.06,3680.0,208.0142,208.0832,208.0043,208.0339,3680.0
2024-06-28 13:50:00,211.01,211.08,210.96,210.97,2856.0,207.9846,208.0536,207.9353,207.9452,2856.0
2024-06-28 13:55:00,211.0,211.03,210.97,211.01,1706.0,207.9747,208.0043,207.9452,207.9846,1706.0
2024-06-28 14:00:00,211.02,211.02,210.89,210.96,4372.0,207.9944,207.9944,207.8663,207.9353,4372.0
2024-06-28 14:05:00,210.96,211.0,210.83,210.84,3234.0,207.9353,207.9747,207.8072,207.817,3234.0
2024-06-28 14:10:00,210.87,210.9,210.7,210.73,2536.0,207.8466,207.8762,207.679,207.7086,2536.0
2024-06-28 14:15:00,210.72,210.78,210.64,210.64,1813.0,207.6987,207.7579,207.6199,207.6199,1813.0
2024-06-28 14:20:00,210.59,210.59,210.38,210.38,1409.0,207.5706,207.5706,207.3636,207.3636,1409.0
2024-06-28 14:25:00,210.39,210.55,210.39,210.44,1980.0,207.3735,207.5312,207.3735,207.4228,1980.0
2024-06-28 14:30:00,210.44,210.53,210.4,210.45,2136.0,207.4228,207.5115,207.3833,207.4326,2136.0
2024-06-28 14:35:00,210.48,210.5,210.4,210.41,2957.0,207.4622,207.4819,207.3833,207.3932,2957.0
2024-06-28 14:40:00,210.4,210.43,210.19,210.24,2074.0,207.3833,207.4129,207.1763,207.2256,2074.0
2024-06-28 14:45:00,210.24,210.29,210.17,210.22,3705.0,207.2256,207.2749,207.1566,207.2059,3705.0
2024-06-28 14:50:00,210.22,210.33,210.2,210.23,6722.0,207.2059,207.3143,207.1862,207.2158,6722.0
2024-06-28 14:55:00,210.22,210.24,210.11,210.13,5367.0,207.2059,207.2256,207.0975,207.1172,5367.0
2024-06-28 15:00:00,210.15,210.24,210.14,210.2,2684.0,207.1369,207.2256,207.1271,207.1862,2684.0
2024-06-28 15:05:00,210.21,210.29,210.13,210.29,5283.0,207.1961,207.2749,207.1172,207.2749,5283.0
2024-06-28 15:10:00,210.3,210.32,210.11,210.27,5142.0,207.2848,207.3045,207.0975,207.2552,5142.0
2024-06-28 15:15:00,210.21,210.28,210.12,210.28,3609.0,207.1961,207.2651,207.1073,207.2651,3609.0
2024-06-28 15:20:00,210.34,210.54,210.33,210.5,7304.0,207.3242,207.5213,207.3143,207.4819,7304.0
2024-06-28 15:25:00,210.46,210.5,210.36,210.5,5440.0,207.4425,207.4819,207.3439,207.4819,5440.0
2024-06-28 15:30:00,210.52,210.61,210.07,210.35,8466.0,207.5016,207.5903,207.0581,207.334,8466.0
2024-06-28 15:35:00,210.37,210.48,210.25,210.44,9604.0,207.3538,207.4622,207.2355,207.4228,9604.0
2024-06-28 15:40:00,210.44,210.67,210.44,210.48,9929.0,207.4228,207.6495,207.4228,207.4622,9929.0
2024-06-28 15:45:00,210.43,210.46,210.19,210.19,9337.0,207.4129,207.4425,207.1763,207.1763,9337.0
2024-06-28 15:50:00,210.16,210.48,210.16,210.34,23723.0,207.1468,207.4622,207.1468,207.3242,23723.0
2024-06-28 15:55:00,210.36,210.78,210.36,210.71,119511.0,207.3439,207.7579,207.3439,207.6889,119511.0
2024-07-01 09:30:00,211.16,211.99,210.69,211.99,22296.0,208.1324,208.9505,207.6692,208.9505,22296.0
2024-07-01 09:35:00,211.79,211.79,210.58,210.87,4218.0,208.7534,208.7534,207.5607,207.8466,4218.0
2024-07-01 09:40:00,210.87,211.46,210.67,211.34,9311.0,207.8466,208.4281,207.6495,208.3099,9311.0
2024-07-01 09:45:00,211.45,211.65,211.18,211.25,4546.0,208.4183,208.6154,208.1521,208.2211,4546.0
2024-07-01 09:50:00,211.18,211.44,211.04,211.05,10493.0,208.1521,208.4084,208.0142,208.024,10493.0
2024-07-01 09:55:00,211.11,211.28,210.97,211.2,7456.0,208.0832,208.2507,207.9452,208.1719,7456.0
2024-07-01 10:00:00,211.2,211.27,210.89,211.17,9704.0,208.1719,208.2409,207.8663,208.1423,9704.0
2024-07-01 10:05:00,211.09,211.22,210.85,211.03,6962.0,208.0634,208.1916,207.8269,208.0043,6962.0
2024-07-01 10:10:00,210.99,210.99,210.41,210.59,4867.0,207.9649,207.9649,207.3932,207.5706,4867.0
2024-07-01 10:15:00,210.7,210.84,210.56,210.65,11296.0,207.679,207.817,207.541,207.6297,11296.0
2024-07-01 10:20:00,210.56,210.65,210.31,210.38,4255.0,207.541,207.6297,207.2946,207.3636,4255.0
2024-07-01 10:25:00,210.49,210.51,210.13,210.13,3666.0,207.472,207.4918,207.1172,207.1172,3666.0
2024-07-01 10:30:00,210.26,210.42,209.99,210.05,4630.0,207.2453,207.403,206.9792,207.0383,4630.0
2024-07-01 10:35:00,210.06,210.13,209.89,209.94,8541.0,207.0482,207.1172,206.8806,206.9299,8541.0
2024-07-01 10:40:00,209.95,210.0,209.84,209.87,9814.0,206.9398,206.9891,206.8314,206.8609,9814.0
2024-07-01 10:45:00,209.89,209.91,209.76,209.78,2088.0,206.8806,206.9004,206.7525,206.7722,2088.0
2024-07-01 10:50:00,209.8,210.1,209.8,210.03,9812.0,206.7919,207.0876,206.7919,207.0186,9812.0
2024-07-01 10:55:00,210.02,210.03,209.83,209.92,3527.0,207.0088,207.0186,206.8215,206.9102,3527.0
2024-07-01 11:00:00,209.93,209.93,209.73,209.79,3483.0,206.9201,206.9201,206.7229,206.7821,3483.0
2024-07-01 11:05:00,209.84,210.06,209.83,209.98,11338.0,206.8314,207.0482,206.8215,206.9694,11338.0
2024-07-01 11:10:00,209.92,209.92,209.77,209.79,3624.0,206.9102,206.9102,206.7624,206.7821,3624.0
2024-07-01 11:15:00,209.79,209.79,209.66,209.69,2448.0,206.7821,206.7821,206.6539,206.6835,2448.0
2024-07-01 11:20:00,209.68,209.75,209.61,209.73,2949.0,206.6737,206.7426,206.6047,206.7229,2949.0
2024-07-01 11:25:00,209.74,209.83,209.66,209.71,4831.0,206.7328,206.8215,206.6539,206.7032,4831.0
2024-07-01 11:30:00,209.73,209.96,209.73,209.96,8150.0,206.7229,206.9496,206.7229,206.9496,8150.0
2024-07-01 11:35:00,209.97,210.02,209.88,209.92,6997.0,206.9595,207.0088,206.8708,206.9102,6997.0
2024-07-01 11:40:00,209.96,209.97,209.85,209.86,2334.0,206.9496,206.9595,206.8412,206.8511,2334.0
2024-07-01 11:45:00,209.81,209.9,209.76,209.78,4369.0,206.8018,206.8905,206.7525,206.7722,4369.0
2024-07-01 11:50:00,209.79,209.85,209.77,209.82,4193.0,206.7821,206.8412,206.7624,206.8116,4193.0
2024-07-01 11:55:00,209.8,209.86,209.73,209.84,5914.0,206.7919,206.8511,206.7229,206.8314,5914.0
2024-07-01 12:00:00,209.81,209.81,209.59,209.59,2308.0,206.8018,206.8018,206.5849,206.5849,2308.0
2024-07-01 12:05:00,209.64,209.82,209.6,209.82,2523.0,206.6342,206.8116,206.5948,206.8116,2523.0
2024-07-01 12:10:00,209.84,209.96,209.78,209.94,1245.0,206.8314,206.9496,206.7722,206.9299,1245.0
2024-07-01 12:15:00,209.97,210.09,209.89,209.99,3858.0,206.9595,207.0778,206.8806,206.9792,3858.0
2024-07-01 12:20:00,210.04,210.18,210.04,210.16,2512.0,207.0285,207.1665,207.0285,207.1468,2512.0
2024-07-01 12:25:00,210.15,210.15,209.97,209.98,3061.0,207.1369,207.1369,206.9595,206.9694,3061.0
2024-07-01 12:30:00,209.99,210.08,209.95,210.08,2740.0,206.9792,207.0679,206.9398,207.0679,2740.0
2024-07-01 12:35:00,210.09,210.22,210.08,210.09,2653.0,207.0778,207.2059,207.0679,207.0778,2653.0
2024-07-01 12:40:00,210.11,210.26,210.08,210.23,3583.0,207.0975,207.2453,207.0679,207.2158,3583.0
2024-07-01 12:45:00,210.19,210.19,210.04,210.11,4898.0,207.1763,207.1763,207.0285,207.0975,4898.0
2024-07-01 12:50:00,210.17,210.19,210.08,210.13,7145.0,207.1566,207.1763,207.0679,207.1172,7145.0
2024-07-01 12:55:00,210.11,210.15,210.02,210.09,3226.0,207.0975,207.1369,207.0088,207.0778,3226.0
2024-07-01 13:00:00,210.07,210.19,210.06,210.13,2053.0,207.0581,207.1763,207.0482,207.1172,2053.0
2024-07-01 13:05:00,210.2,210.4,210.2,210.35,1808.0,207.1862,207.3833,207.1862,207.334,1808.0
2024-07-01 13:10:00,210.34,210.39,210.3,210.37,1992.0,207.3242,207.3735,207.2848,207.3538,1992.0
2024-07-01 13:15:00,210.4,210.49,210.4,210.49,2271.0,207.3833,207.472,207.3833,207.472,2271.0
2024-07-01 13:20:00,210.54,210.74,210.52,210.69,22612.0,207.5213,207.7185,207.5016,207.6692,22612.0
2024-07-01 13:25:00,210.68,210.77,210.68,210.69,2235.0,207.6593,207.748,207.6593,207.6692,2235.0
2024-07-01 13:30:00,210.68,210.73,210.66,210.73,1927.0,207.6593,207.7086,207.6396,207.7086,1927.0
2024-07-01 13:35:00,210.73,210.8,210.7,210.78,2519.0,207.7086,207.7776,207.679,207.7579,2519.0
2024-07-01 13:40:00,210.79,210.81,210.6,210.66,3626.0,207.7677,207.7875,207.5805,207.6396,3626.0
2024-07-01 13:45:00,210.63,210.66,210.56,210.63,5535.0,207.61,207.6396,207.541,207.61,5535.0
2024-07-01 13:50:00,210.59,210.68,210.57,210.62,2444.0,207.5706,207.6593,207.5509,207.6002,2444.0
2024-07-01 13:55:00,210.6,210.6,210.37,210.4,2825.0,207.5805,207.5805,207.3538,207.3833,2825.0
2024-07-01 14:00:00,210.45,210.45,210.16,210.25,5944.0,207.4326,207.4326,207.1468,207.2355,5944.0
2024-07-01 14:05:00,210.28,210.41,210.26,210.37,4191.0,207.2651,207.3932,207.2453,207.3538,4191.0
2024-07-01 14:10:00,210.36,210.39,210.29,210.29,2479.0,207.3439,207.3735,207.2749,207.2749,2479.0
2024-07-01 14:15:00,210.28,210.29,210.15,210.2,2793.0,207.2651,207.2749,207.1369,207.1862,2793.0
2024-07-01 14:20:00,210.2,210.4,210.18,210.39,1995.0,207.1862,207.3833,207.1665,207.3735,1995.0
2024-07-01 14:25:00,210.36,210.36,210.23,210.24,2213.0,207.3439,207.3439,207.2158,207.2256,2213.0
2024-07-01 14:30:00,210.2,210.25,210.11,210.24,4983.0,207.1862,207.2355,207.0975,207.2256,4983.0
2024-07-01 14:35:00,210.24,210.25,210.11,210.11,2850.0,207.2256,207.2355,207.0975,207.0975,2850.0
2024-07-01 14:40:00,210.12,210.12,210.0,210.03,4679.0,207.1073,207.1073,206.9891,207.0186,4679.0
2024-07-01 14:45:00,210.01,210.05,209.9,209.98,3860.0,206.9989,207.0383,206.8905,206.9694,3860.0
2024-07-01 14:50:00,210.06,210.21,210.06,210.19,2576.0,207.0482,207.1961,207.0482,207.1763,2576.0
2024-07-01 14:55:00,210.18,210.18,210.04,210.08,2499.0,207.1665,207.1665,207.0285,207.0679,2499.0
2024-07-01 15:00:00,210.08,210.09,210.02,210.09,1700.0,207.0679,207.0778,207.0088,207.0778,1700.0
2024-07-01 15:05:00,210.03,210.13,210.01,210.06,2458.0,207.0186,207.1172,206.9989,207.0482,2458.0
2024-07-01 15:10:00,210.11,210.19,210.08,210.1,4146.0,207.0975,207.1763,207.0679,207.0876,4146.0
2024-07-01 15:15:00,210.09,210.09,210.0,210.07,3357.0,207.0778,207.0778,206.9891,207.0581,3357.0
2024-07-01 15:20:00,210.04,210.18,210.03,210.03,3175.0,207.0285,207.1665,207.0186,207.0186,3175.0
2024-07-01 15:25:00,210.0,210.0,209.83,209.86,3122.0,206.9891,206.9891,206.8215,206.8511,3122.0
2024-07-01 15:30:00,209.86,210.04,209.85,210.0,6256.0,206.8511,207.0285,206.8412,206.9891,6256.0
2024-07-01 15:35:00,210.03,210.07,209.91,210.05,5012.0,207.0186,207.0581,206.9004,207.0383,5012.0
2024-07-01 15:40:00,210.06,210.19,210.06,210.09,4813.0,207.0482,207.1763,207.0482,207.0778,4813.0
2024-07-01 15:45:00,210.05,210.21,210.03,210.13,5134.0,207.0383,207.1961,207.0186,207.1172,5134.0
2024-07-01 15:50:00,210.06,210.27,210.06,210.26,10065.0,207.0482,207.2552,207.0482,207.2453,10065.0
2024-07-01 15:55:00,210.24,210.3,210.08,210.23,37193.0,207.2256,207.2848,207.0679,207.2158,37193.0
2024-07-02 09:30:00,209.55,210.49,209.55,210.37,22499.0,206.5455,207.472,206.5455,207.3538,22499.0
2024-07-02 09:35:00,210.66,210.99,210.44,210.95,7607.0,207.6396,207.9649,207.4228,207.9254,7607.0
2024-07-02 09:40:00,211.06,211.06,210.26,210.38,3685.0,208.0339,208.0339,207.2453,207.3636,3685.0
2024-07-02 09:45:00,210.34,210.37,210.14,210.17,1991.0,207.3242,207.3538,207.1271,207.1566,1991.0
2024-07-02 09:50:00,210.25,210.25,210.02,210.03,3500.0,207.2355,207.2355,207.0088,207.0186,3500.0
2024-07-02 09:55:00,210.11,210.31,210.11,210.26,3581.0,207.0975,207.2946,207.0975,207.2453,3581.0
2024-07-02 10:00:00,210.22,210.51,210.11,210.44,4879.0,207.2059,207.4918,207.0975,207.4228,4879.0
2024-07-02 10:05:00,210.42,210.65,210.41,210.5,4876.0,207.403,207.6297,207.3932,207.4819,4876.0
2024-07-02 10:10:00,210.48,210.71,210.44,210.66,6866.0,207.4622,207.6889,207.4228,207.6396,6866.0
2024-07-02 10:15:00,210.58,210.95,210.58,210.95,3339.0,207.5607,207.9254,207.5607,207.9254,3339.0
2024-07-02 10:20:00,211.02,211.19,210.94,211.0,6455.0,207.9944,208.162,207.9156,207.9747,6455.0
2024-07-02 10:25:00,211.04,211.09,210.9,211.09,13901.0,208.0142,208.0634,207.8762,208.0634,13901.0
2024-07-02 10:30:00,211.02,211.02,210.65,210.7,9760.0,207.9944,207.9944,207.6297,207.679,9760.0
2024-07-02 10:35:00,210.7,210.7,210.43,210.44,11614.0,207.679,207.679,207.4129,207.4228,11614.0
2024-07-02 10:40:00,210.47,210.69,210.41,210.64,1900.0,207.4523,207.6692,207.3932,207.6199,1900.0
2024-07-02 10:45:00,210.68,210.76,210.66,210.76,5451.0,207.6593,207.7382,207.6396,207.7382,5451.0
2024-07-02 10:50:00,210.76,210.84,210.71,210.76,5470.0,207.7382,207.817,207.6889,207.7382,5470.0
2024-07-02 10:55:00,210.8,210.88,210.79,210.88,1632.0,207.7776,207.8564,207.7677,207.8564,1632.0
2024-07-02 11:00:00,210.87,210.89,210.83,210.85,2701.0,207.8466,207.8663,207.8072,207.8269,2701.0
2024-07-02 11:05:00,210.83,210.88,210.75,210.82,3919.0,207.8072,207.8564,207.7283,207.7973,3919.0
2024-07-02 11:10:00,210.81,210.91,210.79,210.91,1757.0,207.7875,207.886,207.7677,207.886,1757.0
2024-07-02 11:15:00,210.91,210.95,210.83,210.94,2349.0,207.886,207.9254,207.8072,207.9156,2349.0
2024-07-02 11:20:00,210.97,211.34,210.97,211.33,4354.0,207.9452,208.3099,207.9452,208.3,4354.0
2024-07-02 11:25:00,211.32,211.33,211.25,211.33,1425.0,208.2901,208.3,208.2211,208.3,1425.0
2024-07-02 11:30:00,211.28,211.37,211.24,211.25,2482.0,208.2507,208.3394,208.2113,208.2211,2482.0
2024-07-02 11:35:00,211.25,211.28,211.14,211.15,3307.0,208.2211,208.2507,208.1127,208.1226,3307.0
2024-07-02 11:40:00,211.16,211.33,211.15,211.32,3873.0,208.1324,208.3,208.1226,208.2901,3873.0
2024-07-02 11:45:00,211.31,211.47,211.27,211.47,4030.0,208.2803,208.438,208.2409,208.438,4030.0
2024-07-02 11:50:00,211.47,211.5,211.42,211.47,18575.0,208.438,208.4676,208.3887,208.438,18575.0
2024-07-02 11:55:00,211.43,211.47,211.39,211.44,6393.0,208.3986,208.438,208.3591,208.4084,6393.0
2024-07-02 12:00:00,211.44,211.49,211.34,211.34,2264.0,208.4084,208.4577,208.3099,208.3099,2264.0
2024-07-02 12:05:00,211.35,211.56,211.32,211.55,35843.0,208.3197,208.5267,208.2901,208.5168,35843.0
2024-07-02 12:10:00,211.57,211.6,211.52,211.53,4100.0,208.5366,208.5661,208.4873,208.4971,4100.0
2024-07-02 12:15:00,211.51,211.51,211.43,211.43,2486.0,208.4774,208.4774,208.3986,208.3986,2486.0
2024-07-02 12:20:00,211.46,211.5,211.43,211.47,1527.0,208.4281,208.4676,208.3986,208.438,1527.0
2024-07-02 12:25:00,211.44,211.62,211.44,211.51,18187.0,208.4084,208.5858,208.4084,208.4774,18187.0
2024-07-02 12:30:00,211.51,211.51,211.35,211.4,1507.0,208.4774,208.4774,208.3197,208.369,1507.0
2024-07-02 12:35:00,211.38,211.46,211.36,211.46,2117.0,208.3493,208.4281,208.3296,208.4281,2117.0
2024-07-02 12:40:00,211.47,211.49,211.39,211.39,2274.0,208.438,208.4577,208.3591,208.3591,2274.0
2024-07-02 12:45:00,211.39,211.48,211.28,211.28,3647.0,208.3591,208.4478,208.2507,208.2507,3647.0
2024-07-02 12:50:00,211.28,211.35,211.28,211.29,951.0,208.2507,208.3197,208.2507,208.2606,951.0
2024-07-02 12:55:00,211.3,211.3,211.1,211.1,2157.0,208.2704,208.2704,208.0733,208.0733,2157.0
2024-07-02 13:00:00,211.12,211.24,211.09,211.23,1935.0,208.093,208.2113,208.0634,208.2014,1935.0
2024-07-02 13:05:00,211.23,211.23,211.2,211.23,1321.0,208.2014,208.2014,208.1719,208.2014,1321.0
2024-07-02 13:10:00,211.28,211.28,211.13,211.13,2697.0,208.2507,208.2507,208.1029,208.1029,2697.0
2024-07-02 13:15:00,211.19,211.27,211.16,211.25,2821.0,208.162,208.2409,208.1324,208.2211,2821.0
2024-07-02 13:20:00,211.25,211.33,211.25,211.31,2016.0,208.2211,208.3,208.2211,208.2803,2016.0
2024-07-02 13:25:00,211.28,211.31,211.25,211.25,3173.0,208.2507,208.2803,208.2211,208.2211,3173.0
2024-07-02 13:30:00,211.25,211.3,211.23,211.28,7569.0,208.2211,208.2704,208.2014,208.2507,7569.0
2024-07-02 13:35:00,211.25,211.4,211.24,211.4,5542.0,208.2211,208.369,208.2113,208.369,5542.0
2024-07-02 13:40:00,211.39,211.42,211.38,211.39,2642.0,208.3591,208.3887,208.3493,208.3591,2642.0
2024-07-02 13:45:00,211.41,211.48,211.4,211.41,3025.0,208.3788,208.4478,208.369,208.3788,3025.0
2024-07-02 13:50:00,211.46,211.52,211.45,211.51,1557.0,208.4281,208.4873,208.4183,208.4774,1557.0
2024-07-02 13:55:00,211.56,211.56,211.39,211.39,4799.0,208.5267,208.5267,208.3591,208.3591,4799.0
2024-07-02 14:00:00,211.4,211.51,211.4,211.48,2621.0,208.369,208.4774,208.369,208.4478,2621.0
2024-07-02 14:05:00,211.48,211.69,211.47,211.69,2462.0,208.4478,208.6548,208.438,208.6548,2462.0
2024-07-02 14:10:00,211.73,211.79,211.72,211.72,2879.0,208.6943,208.7534,208.6844,208.6844,2879.0
2024-07-02 14:15:00,211.71,211.72,211.64,211.67,2620.0,208.6745,208.6844,208.6056,208.6351,2620.0
2024-07-02 14:20:00,211.64,211.72,211.64,211.69,2044.0,208.6056,208.6844,208.6056,208.6548,2044.0
2024-07-02 14:25:00,211.69,211.77,211.68,211.68,7094.0,208.6548,208.7337,208.645,208.645,7094.0
2024-07-02 14:30:00,211.72,211.82,211.7,211.81,2022.0,208.6844,208.783,208.6647,208.7731,2022.0
2024-07-02 14:35:00,211.81,211.81,211.7,211.74,9520.0,208.7731,208.7731,208.6647,208.7041,9520.0
2024-07-02 14:40:00,211.75,211.77,211.72,211.75,2511.0,208.714,208.7337,208.6844,208.714,2511.0
2024-07-02 14:45:00,211.77,211.78,211.7,211.74,3555.0,208.7337,208.7435,208.6647,208.7041,3555.0
2024-07-02 14:50:00,211.73,211.75,211.69,211.73,4010.0,208.6943,208.714,208.6548,208.6943,4010.0
2024-07-02 14:55:00,211.72,211.76,211.69,211.69,3824.0,208.6844,208.7238,208.6548,208.6548,3824.0
2024-07-02 15:00:00,211.66,211.67,211.6,211.61,5947.0,208.6253,208.6351,208.5661,208.576,5947.0
2024-07-02 15:05:00,211.59,211.61,211.42,211.45,8428.0,208.5563,208.576,208.3887,208.4183,8428.0
2024-07-02 15:10:00,211.46,211.55,211.43,211.55,8159.0,208.4281,208.5168,208.3986,208.5168,8159.0
2024-07-02 15:15:00,211.53,211.53,211.46,211.52,4035.0,208.4971,208.4971,208.4281,208.4873,4035.0
2024-07-02 15:20:00,211.51,211.56,211.49,211.53,2806.0,208.4774,208.5267,208.4577,208.4971,2806.0
2024-07-02 15:25:00,211.58,211.71,211.54,211.68,4463.0,208.5464,208.6745,208.507,208.645,4463.0
2024-07-02 15:30:00,211.68,211.77,211.67,211.72,4262.0,208.645,208.7337,208.6351,208.6844,4262.0
2024-07-02 15:35:00,211.71,211.87,211.71,211.86,4118.0,208.6745,208.8323,208.6745,208.8224,4118.0
2024-07-02 15:40:00,211.87,212.06,211.87,211.97,5225.0,208.8323,209.0195,208.8323,208.9308,5225.0
2024-07-02 15:45:00,211.95,212.13,211.95,211.96,5777.0,208.9111,209.0885,208.9111,208.921,5777.0
2024-07-02 15:50:00,211.99,212.03,211.8,211.81,13623.0,208.9505,208.99,208.7633,208.7731,13623.0
2024-07-02 15:55:00,211.83,212.1,211.75,212.06,63878.0,208.7928,209.059,208.714,209.0195,63878.0
2024-07-03 09:30:00,211.86,212.69,211.72,212.16,21348.0,208.8224,209.6405,208.6844,209.1181,21348.0
2024-07-03 09:35:00,212.16,212.22,211.41,211.69,3995.0,209.1181,209.1772,208.3788,208.6548,3995.0
2024-07-03 09:40:00,211.53,211.74,211.28,211.37,2449.0,208.4971,208.7041,208.2507,208.3394,2449.0
2024-07-03 09:45:00,211.36,211.48,210.83,211.23,6295.0,208.3296,208.4478,207.8072,208.2014,6295.0
2024-07-03 09:50:00,211.05,211.19,210.84,211.17,10199.0,208.024,208.162,207.817,208.1423,10199.0
2024-07-03 09:55:00,211.52,211.56,211.22,211.5,2040.0,208.4873,208.5267,208.1916,208.4676,2040.0
2024-07-03 10:00:00,211.56,211.69,211.19,211.23,5268.0,208.5267,208.6548,208.162,208.2014,5268.0
2024-07-03 10:05:00,211.29,211.49,210.98,211.3,5949.0,208.2606,208.4577,207.955,208.2704,5949.0
2024-07-03 10:10:00,211.36,211.62,211.27,211.54,4834.0,208.3296,208.5858,208.2409,208.507,4834.0
2024-07-03 10:15:00,211.53,211.53,211.22,211.33,4003.0,208.4971,208.4971,208.1916,208.3,4003.0
2024-07-03 10:20:00,211.16,211.57,211.09,211.38,9372.0,208.1324,208.5366,208.0634,208.3493,9372.0
2024-07-03 10:25:00,211.46,211.64,211.29,211.45,5628.0,208.4281,208.6056,208.2606,208.4183,5628.0
2024-07-03 10:30:00,211.46,211.61,211.39,211.55,4142.0,208.4281,208.576,208.3591,208.5168,4142.0
2024-07-03 10:35:00,211.62,211.7,211.45,211.67,3117.0,208.5858,208.6647,208.4183,208.6351,3117.0
2024-07-03 10:40:00,211.6,211.79,211.37,211.59,4993.0,208.5661,208.7534,208.3394,208.5563,4993.0
2024-07-03 10:45:00,211.49,211.57,211.44,211.53,4575.0,208.4577,208.5366,208.4084,208.4971,4575.0
2024-07-03 10:50:00,211.56,211.77,211.56,211.72,3516.0,208.5267,208.7337,208.5267,208.6844,3516.0
2024-07-03 10:55:00,211.75,211.88,211.57,211.69,5036.0,208.714,208.8421,208.5366,208.6548,5036.0
2024-07-03 11:00:00,211.7,212.12,211.7,212.08,5172.0,208.6647,209.0787,208.6647,209.0392,5172.0
2024-07-03 11:05:00,212.16,212.21,212.06,212.15,3930.0,209.1181,209.1674,209.0195,209.1082,3930.0
2024-07-03 11:10:00,212.1,212.18,212.1,212.15,2522.0,209.059,209.1378,209.059,209.1082,2522.0
2024-07-03 11:15:00,212.12,212.23,212.1,212.14,8938.0,209.0787,209.1871,209.059,209.0984,8938.0
2024-07-03 11:20:00,212.14,212.39,212.14,212.37,4669.0,209.0984,209.3448,209.0984,209.3251,4669.0
2024-07-03 11:25:00,212.37,212.41,212.19,212.23,4300.0,209.3251,209.3645,209.1477,209.1871,4300.0
2024-07-03 11:30:00,212.22,212.45,212.21,212.44,5184.0,209.1772,209.4039,209.1674,209.3941,5184.0
2024-07-03 11:35:00,212.4,212.54,212.4,212.53,3503.0,209.3547,209.4926,209.3547,209.4828,3503.0
2024-07-03 11:40:00,212.53,212.56,212.36,212.37,5494.0,209.4828,209.5124,209.3152,209.3251,5494.0
2024-07-03 11:45:00,212.37,212.54,212.26,212.42,8176.0,209.3251,209.4926,209.2167,209.3744,8176.0
2024-07-03 11:50:00,212.42,212.45,212.32,212.38,9398.0,209.3744,209.4039,209.2758,209.3349,9398.0
2024-07-03 11:55:00,212.36,212.39,212.25,212.36,4910.0,209.3152,209.3448,209.2068,209.3152,4910.0
2024-07-03 12:00:00,212.36,212.52,212.27,212.51,4848.0,209.3152,209.4729,209.2265,209.4631,4848.0
2024-07-03 12:05:00,212.55,212.59,212.43,212.59,5006.0,209.5025,209.5419,209.3842,209.5419,5006.0
2024-07-03 12:10:00,212.59,212.7,212.54,212.66,4316.0,209.5419,209.6504,209.4926,209.6109,4316.0
2024-07-03 12:15:00,212.7,212.85,212.66,212.72,6101.0,209.6504,209.7982,209.6109,209.6701,6101.0
2024-07-03 12:20:00,212.73,212.74,212.62,212.68,5358.0,209.6799,209.6898,209.5715,209.6306,5358.0
2024-07-03 12:25:00,212.68,212.72,212.63,212.66,7164.0,209.6306,209.6701,209.5814,209.6109,7164.0
2024-07-03 12:30:00,212.66,212.69,212.55,212.58,11556.0,209.6109,209.6405,209.5025,209.5321,11556.0
2024-07-03 12:35:00,212.58,212.71,212.54,212.68,10122.0,209.5321,209.6602,209.4926,209.6306,10122.0
2024-07-03 12:40:00,212.65,212.77,212.65,212.76,6219.0,209.6011,209.7193,209.6011,209.7095,6219.0
2024-07-03 12:45:00,212.76,212.87,212.65,212.87,9718.0,209.7095,209.8179,209.6011,209.8179,9718.0
2024-07-03 12:50:00,212.84,213.13,212.81,213.04,14381.0,209.7883,210.0742,209.7588,209.9855,14381.0
2024-07-03 12:55:00,213.02,213.28,212.75,212.75,44624.0,209.9658,210.222,209.6996,209.6996,44624.0
2024-07-05 09:30:00,213.45,213.64,213.2,213.23,27746.0,210.3896,210.5769,210.1432,210.1728,27746.0
2024-07-05 09:35:00,213.19,213.4,212.62,212.69,8025.0,210.1333,210.3403,209.5715,209.6405,8025.0
2024-07-05 09:40:00,212.85,212.89,212.39,212.62,6353.0,209.7982,209.8376,209.3448,209.5715,6353.0
2024-07-05 09:45:00,212.43,212.5,212.25,212.32,3428.0,209.3842,209.4532,209.2068,209.2758,3428.0
2024-07-05 09:50:00,212.42,212.81,212.41,212.8,4748.0,209.3744,209.7588,209.3645,209.7489,4748.0
2024-07-05 09:55:00,212.75,212.75,212.28,212.7,5050.0,209.6996,209.6996,209.2364,209.6504,5050.0
2024-07-05 10:00:00,212.59,212.63,212.14,212.32,4384.0,209.5419,209.5814,209.0984,209.2758,4384.0
2024-07-05 10:05:00,212.33,212.51,211.94,212.25,5157.0,209.2857,209.4631,208.9012,209.2068,5157.0
2024-07-05 10:10:00,212.18,212.32,212.0,212.31,2702.0,209.1378,209.2758,208.9604,209.2659,2702.0
2024-07-05 10:15:00,212.23,212.33,212.01,212.28,4122.0,209.1871,209.2857,208.9702,209.2364,4122.0
2024-07-05 10:20:00,212.31,212.36,212.21,212.24,2921.0,209.2659,209.3152,209.1674,209.1969,2921.0
2024-07-05 10:25:00,212.28,212.39,212.13,212.13,2962.0,209.2364,209.3448,209.0885,209.0885,2962.0
2024-07-05 10:30:00,212.11,212.34,212.11,212.29,3568.0,209.0688,209.2955,209.0688,209.2462,3568.0
2024-07-05 10:35:00,212.32,212.52,212.22,212.23,2546.0,209.2758,209.4729,209.1772,209.1871,2546.0
2024-07-05 10:40:00,212.31,212.4,212.28,212.39,1649.0,209.2659,209.3547,209.2364,209.3448,1649.0
2024-07-05 10:45:00,212.45,212.48,212.21,212.23,1711.0,209.4039,209.4335,209.1674,209.1871,1711.0
2024-07-05 10:50:00,212.24,212.41,212.23,212.35,1858.0,209.1969,209.3645,209.1871,209.3054,1858.0
2024-07-05 10:55:00,212.33,212.42,212.25,212.36,4291.0,209.2857,209.3744,209.2068,209.3152,4291.0
2024-07-05 11:00:00,212.36,212.37,212.31,212.35,1849.0,209.3152,209.3251,209.2659,209.3054,1849.0
2024-07-05 11:05:00,212.4,212.45,212.37,212.4,4351.0,209.3547,209.4039,209.3251,209.3547,4351.0
2024-07-05 11:10:00,212.4,212.46,212.08,212.14,5953.0,209.3547,209.4138,209.0392,209.0984,5953.0
2024-07-05 11:15:00,212.14,212.26,212.06,212.11,2000.0,209.0984,209.2167,209.0195,209.0688,2000.0
2024-07-05 11:20:00,212.11,212.11,212.0,212.06,2139.0,209.0688,209.0688,208.9604,209.0195,2139.0
2024-07-05 11:25:00,211.93,212.14,211.93,212.08,1600.0,208.8914,209.0984,208.8914,209.0392,1600.0
2024-07-05 11:30:00,212.06,212.18,212.01,212.18,902.0,209.0195,209.1378,208.9702,209.1378,902.0
2024-07-05 11:35:00,212.19,212.3,212.17,212.29,5011.0,209.1477,209.2561,209.128,209.2462,5011.0
2024-07-05 11:40:00,212.22,212.33,212.16,212.3,3057.0,209.1772,209.2857,209.1181,209.2561,3057.0
2024-07-05 11:45:00,212.36,212.42,212.29,212.42,1145.0,209.3152,209.3744,209.2462,209.3744,1145.0
2024-07-05 11:50:00,212.42,212.47,212.29,212.29,1000.0,209.3744,209.4237,209.2462,209.2462,1000.0
2024-07-05 11:55:00,212.24,212.37,212.17,212.23,3550.0,209.1969,209.3251,209.128,209.1871,3550.0
2024-07-05 12:00:00,212.2,212.3,212.16,212.25,1150.0,209.1575,209.2561,209.1181,209.2068,1150.0
2024-07-05 12:05:00,212.27,212.42,212.27,212.4,1000.0,209.2265,209.3744,209.2265,209.3547,1000.0
2024-07-05 12:10:00,212.41,212.46,212.41,212.46,3044.0,209.3645,209.4138,209.3645,209.4138,3044.0
2024-07-05 12:15:00,212.44,212.49,212.33,212.33,2265.0,209.3941,209.4434,209.2857,209.2857,2265.0
2024-07-05 12:20:00,212.36,212.42,212.35,212.41,1546.0,209.3152,209.3744,209.3054,209.3645,1546.0
2024-07-05 12:25:00,212.42,212.44,212.2,212.21,1356.0,209.3744,209.3941,209.1575,209.1674,1356.0
2024-07-05 12:30:00,212.24,212.27,212.19,212.27,2667.0,209.1969,209.2265,209.1477,209.2265,2667.0
2024-07-05 12:35:00,212.22,212.41,212.22,212.41,1679.0,209.1772,209.3645,209.1772,209.3645,1679.0
2024-07-05 12:40:00,212.45,212.48,212.42,212.43,640.0,209.4039,209.4335,209.3744,209.3842,640.0
2024-07-05 12:45:00,212.47,212.7,212.47,212.67,4800.0,209.4237,209.6504,209.4237,209.6208,4800.0
2024-07-05 12:50:00,212.73,212.83,212.72,212.79,1284.0,209.6799,209.7785,209.6701,209.7391,1284.0
2024-07-05 12:55:00,212.8,212.86,212.8,212.86,1281.0,209.7489,209.8081,209.7489,209.8081,1281.0
2024-07-05 13:00:00,212.87,212.97,212.87,212.97,1848.0,209.8179,209.9165,209.8179,209.9165,1848.0
2024-07-05 13:05:00,212.95,213.02,212.94,213.02,1852.0,209.8968,209.9658,209.8869,209.9658,1852.0
2024-07-05 13:10:00,213.02,213.02,212.84,212.85,2103.0,209.9658,209.9658,209.7883,209.7982,2103.0
2024-07-05 13:15:00,212.9,212.94,212.9,212.9,801.0,209.8475,209.8869,209.8475,209.8475,801.0
2024-07-05 13:20:00,212.94,213.04,212.94,213.04,1399.0,209.8869,209.9855,209.8869,209.9855,1399.0
2024-07-05 13:25:00,212.98,213.0,212.88,212.93,1523.0,209.9263,209.9461,209.8278,209.8771,1523.0
2024-07-05 13:30:00,212.92,213.03,212.91,213.03,1497.0,209.8672,209.9756,209.8573,209.9756,1497.0
2024-07-05 13:35:00,213.05,213.13,213.05,213.13,1000.0,209.9953,210.0742,209.9953,210.0742,1000.0
2024-07-05 13:40:00,213.14,213.21,213.13,213.16,1879.0,210.084,210.153,210.0742,210.1038,1879.0
2024-07-05 13:45:00,213.15,213.23,213.12,213.19,2310.0,210.0939,210.1728,210.0643,210.1333,2310.0
2024-07-05 13:50:00,213.19,213.29,213.14,213.22,2982.0,210.1333,210.2319,210.084,210.1629,2982.0
2024-07-05 13:55:00,213.22,213.24,213.16,213.16,1038.0,210.1629,210.1826,210.1038,210.1038,1038.0
2024-07-05 14:00:00,213.11,213.16,213.05,213.08,2210.0,210.0545,210.1038,209.9953,210.0249,2210.0
2024-07-05 14:05:00,213.08,213.08,212.99,213.02,1759.0,210.0249,210.0249,209.9362,209.9658,1759.0
2024-07-05 14:10:00,213.01,213.17,213.01,213.17,1953.0,209.9559,210.1136,209.9559,210.1136,1953.0
2024-07-05 14:15:00,213.17,213.26,213.16,213.22,1200.0,210.1136,210.2023,210.1038,210.1629,1200.0
2024-07-05 14:20:00,213.24,213.27,213.24,213.24,1490.0,210.1826,210.2122,210.1826,210.1826,1490.0
2024-07-05 14:25:00,213.24,213.32,213.2,213.32,5744.0,210.1826,210.2615,210.1432,210.2615,5744.0
2024-07-05 14:30:00,213.32,213.4,213.27,213.4,1657.0,210.2615,210.3403,210.2122,210.3403,1657.0
2024-07-05 14:35:00,213.37,213.37,213.35,213.35,400.0,210.3107,210.3107,210.291,210.291,400.0
2024-07-05 14:40:00,213.39,213.41,213.31,213.41,1872.0,210.3305,210.3502,210.2516,210.3502,1872.0
2024-07-05 14:45:00,213.41,213.52,213.4,213.52,3025.0,210.3502,210.4586,210.3403,210.4586,3025.0
2024-07-05 14:50:00,213.55,213.59,213.48,213.48,2233.0,210.4882,210.5276,210.4192,210.4192,2233.0
2024-07-05 14:55:00,213.45,213.5,213.45,213.5,1277.0,210.3896,210.4389,210.3896,210.4389,1277.0
2024-07-05 15:00:00,213.53,213.59,213.52,213.56,1738.0,210.4685,210.5276,210.4586,210.498,1738.0
2024-07-05 15:05:00,213.59,213.63,213.48,213.5,2993.0,210.5276,210.567,210.4192,210.4389,2993.0
2024-07-05 15:10:00,213.53,213.58,213.53,213.57,1796.0,210.4685,210.5177,210.4685,210.5079,1796.0
2024-07-05 15:15:00,213.56,213.58,213.43,213.43,1405.0,210.498,210.5177,210.3699,210.3699,1405.0
2024-07-05 15:20:00,213.44,213.51,213.43,213.51,2010.0,210.3797,210.4487,210.3699,210.4487,2010.0
2024-07-05 15:25:00,213.5,213.57,213.49,213.54,3156.0,210.4389,210.5079,210.429,210.4783,3156.0
2024-07-05 15:30:00,213.5,213.66,213.49,213.64,3062.0,210.4389,210.5966,210.429,210.5769,3062.0
2024-07-05 15:35:00,213.61,213.68,213.59,213.59,3109.0,210.5473,210.6163,210.5276,210.5276,3109.0
2024-07-05 15:40:00,213.62,213.67,213.62,213.64,3544.0,210.5572,210.6064,210.5572,210.5769,3544.0
2024-07-05 15:45:00,213.65,213.76,213.61,213.75,6046.0,210.5867,210.6952,210.5473,210.6853,6046.0
2024-07-05 15:50:00,213.67,213.92,213.66,213.83,8701.0,210.6064,210.8529,210.5966,210.7642,8701.0
2024-07-05 15:55:00,213.86,213.96,213.8,213.92,54710.0,210.7937,210.8923,210.7346,210.8529,54710.0
2024-07-08 09:30:00,214.46,215.51,213.53,215.0,17090.0,211.3851,212.4201,210.4685,211.9174,17090.0
2024-07-08 09:35:00,214.84,215.24,214.7,214.84,4762.0,211.7597,212.1539,211.6217,211.7597,4762.0
2024-07-08 09:40:00,214.97,215.08,214.77,214.77,3540.0,211.8878,211.9962,211.6907,211.6907,3540.0
2024-07-08 09:45:00,214.73,214.73,214.41,214.59,1500.0,211.6512,211.6512,211.3358,211.5133,1500.0
2024-07-08 09:50:00,214.55,214.55,214.27,214.5,1600.0,211.4738,211.4738,211.1978,211.4245,1600.0
2024-07-08 09:55:00,214.38,214.56,214.35,214.35,2993.0,211.3063,211.4837,211.2767,211.2767,2993.0
2024-07-08 10:00:00,214.45,214.53,214.18,214.19,2308.0,211.3753,211.4541,211.1091,211.119,2308.0
2024-07-08 10:05:00,214.3,214.36,213.91,214.1,4122.0,211.2274,211.2866,210.843,211.0303,4122.0
2024-07-08 10:10:00,214.14,214.51,214.06,214.51,4440.0,211.0697,211.4344,210.9909,211.4344,4440.0
2024-07-08 10:15:00,214.55,214.57,214.46,214.55,3079.0,211.4738,211.4935,211.3851,211.4738,3079.0
2024-07-08 10:20:00,214.49,214.49,214.22,214.37,6723.0,211.4147,211.4147,211.1486,211.2964,6723.0
2024-07-08 10:25:00,214.4,214.48,214.26,214.37,1507.0,211.326,211.4048,211.188,211.2964,1507.0
2024-07-08 10:30:00,214.32,214.6,214.32,214.58,2877.0,211.2471,211.5231,211.2471,211.5034,2877.0
2024-07-08 10:35:00,214.64,214.64,214.48,214.49,4236.0,211.5625,211.5625,211.4048,211.4147,4236.0
2024-07-08 10:40:00,214.46,214.5,214.21,214.3,7979.0,211.3851,211.4245,211.1387,211.2274,7979.0
2024-07-08 10:45:00,214.37,214.42,214.2,214.34,3409.0,211.2964,211.3457,211.1288,211.2668,3409.0
2024-07-08 10:50:00,214.34,214.36,214.1,214.29,5616.0,211.2668,211.2866,211.0303,211.2176,5616.0
2024-07-08 10:55:00,214.35,214.41,214.28,214.39,3998.0,211.2767,211.3358,211.2077,211.3161,3998.0
2024-07-08 11:00:00,214.39,214.41,214.24,214.25,3135.0,211.3161,211.3358,211.1683,211.1781,3135.0
2024-07-08 11:05:00,214.25,214.35,214.25,214.29,4147.0,211.1781,211.2767,211.1781,211.2176,4147.0
2024-07-08 11:10:00,214.29,214.35,214.12,214.13,4399.0,211.2176,211.2767,211.05,211.0598,4399.0
2024-07-08 11:15:00,214.09,214.09,213.81,213.81,3311.0,211.0204,211.0204,210.7444,210.7444,3311.0
2024-07-08 11:20:00,213.81,213.91,213.78,213.9,4155.0,210.7444,210.843,210.7149,210.8331,4155.0
2024-07-08 11:25:00,213.93,213.93,213.84,213.84,1982.0,210.8627,210.8627,210.774,210.774,1982.0
2024-07-08 11:30:00,213.83,213.83,213.65,213.68,7740.0,210.7642,210.7642,210.5867,210.6163,7740.0
2024-07-08 11:35:00,213.68,213.72,213.56,213.68,5087.0,210.6163,210.6557,210.498,210.6163,5087.0
2024-07-08 11:40:00,213.73,213.73,213.57,213.62,5157.0,210.6656,210.6656,210.5079,210.5572,5157.0
2024-07-08 11:45:00,213.58,213.76,213.58,213.72,3121.0,210.5177,210.6952,210.5177,210.6557,3121.0
2024-07-08 11:50:00,213.69,213.73,213.66,213.68,5352.0,210.6262,210.6656,210.5966,210.6163,5352.0
2024-07-08 11:55:00,213.7,213.85,213.58,213.81,4302.0,210.636,210.7839,210.5177,210.7444,4302.0
2024-07-08 12:00:00,213.82,213.82,213.65,213.68,4745.0,210.7543,210.7543,210.5867,210.6163,4745.0
2024-07-08 12:05:00,213.72,213.78,213.55,213.65,1945.0,210.6557,210.7149,210.4882,210.5867,1945.0
2024-07-08 12:10:00,213.61,213.68,213.55,213.66,2525.0,210.5473,210.6163,210.4882,210.5966,2525.0
2024-07-08 12:15:00,213.68,213.93,213.66,213.91,5083.0,210.6163,210.8627,210.5966,210.843,5083.0
2024-07-08 12:20:00,213.95,213.97,213.88,213.92,1767.0,210.8824,210.9021,210.8134,210.8529,1767.0
2024-07-08 12:25:00,213.92,214.06,213.84,214.04,3829.0,210.8529,210.9909,210.774,210.9711,3829.0
2024-07-08 12:30:00,214.04,214.19,214.03,214.19,3048.0,210.9711,211.119,210.9613,211.119,3048.0
2024-07-08 12:35:00,214.21,214.21,214.13,214.2,2235.0,211.1387,211.1387,211.0598,211.1288,2235.0
2024-07-08 12:40:00,214.22,214.22,214.1,214.1,3280.0,211.1486,211.1486,211.0303,211.0303,3280.0
2024-07-08 12:45:00,214.11,214.2,214.1,214.18,2093.0,211.0401,211.1288,211.0303,211.1091,2093.0
2024-07-08 12:50:00,214.16,214.17,214.03,214.11,3416.0,211.0894,211.0993,210.9613,211.0401,3416.0
2024-07-08 12:55:00,214.1,214.12,214.09,214.09,1415.0,211.0303,211.05,211.0204,211.0204,1415.0
2024-07-08 13:00:00,214.09,214.09,213.98,214.0,3210.0,211.0204,211.0204,210.912,210.9317,3210.0
2024-07-08 13:05:00,214.03,214.11,214.03,214.09,1454.0,210.9613,211.0401,210.9613,211.0204,1454.0
2024-07-08 13:10:00,214.07,214.2,214.06,214.15,1740.0,211.0007,211.1288,210.9909,211.0796,1740.0
2024-07-08 13:15:00,214.14,214.19,214.1,214.19,1916.0,211.0697,211.119,211.0303,211.119,1916.0
2024-07-08 13:20:00,214.18,214.33,214.18,214.32,1860.0,211.1091,211.257,211.1091,211.2471,1860.0
2024-07-08 13:25:00,214.32,214.32,214.25,214.28,6905.0,211.2471,211.2471,211.1781,211.2077,6905.0
2024-07-08 13:30:00,214.28,214.33,214.28,214.29,1665.0,211.2077,211.257,211.2077,211.2176,1665.0
2024-07-08 13:35:00,214.3,214.34,214.29,214.32,4320.0,211.2274,211.2668,211.2176,211.2471,4320.0
2024-07-08 13:40:00,214.32,214.38,214.25,214.37,2664.0,211.2471,211.3063,211.1781,211.2964,2664.0
2024-07-08 13:45:00,214.35,214.36,214.33,214.34,1583.0,211.2767,211.2866,211.257,211.2668,1583.0
2024-07-08 13:50:00,214.36,214.45,214.36,214.4,3963.0,211.2866,211.3753,211.2866,211.326,3963.0
2024-07-08 13:55:00,214.4,214.43,214.36,214.43,3557.0,211.326,211.3555,211.2866,211.3555,3557.0
2024-07-08 14:00:00,214.4,214.4,214.33,214.35,4713.0,211.326,211.326,211.257,211.2767,4713.0
2024-07-08 14:05:00,214.34,214.43,214.32,214.37,2524.0,211.2668,211.3555,211.2471,211.2964,2524.0
2024-07-08 14:10:00,214.37,214.49,214.36,214.46,9633.0,211.2964,211.4147,211.2866,211.3851,9633.0
2024-07-08 14:15:00,214.46,214.49,214.44,214.45,3891.0,211.3851,211.4147,211.3654,211.3753,3891.0
2024-07-08 14:20:00,214.45,214.49,214.35,214.44,7845.0,211.3753,211.4147,211.2767,211.3654,7845.0
2024-07-08 14:25:00,214.42,214.52,214.41,214.43,6570.0,211.3457,211.4443,211.3358,211.3555,6570.0
2024-07-08 14:30:00,214.44,214.47,214.39,214.46,10252.0,211.3654,211.395,211.3161,211.3851,10252.0
2024-07-08 14:35:00,214.46,214.54,214.44,214.54,16316.0,211.3851,211.464,211.3654,211.464,16316.0
2024-07-08 14:40:00,214.54,214.55,214.45,214.49,7492.0,211.464,211.4738,211.3753,211.4147,7492.0
2024-07-08 14:45:00,214.5,214.52,214.42,214.5,7818.0,211.4245,211.4443,211.3457,211.4245,7818.0
2024-07-08 14:50:00,214.53,214.54,214.49,214.53,3846.0,211.4541,211.464,211.4147,211.4541,3846.0
2024-07-08 14:55:00,214.54,214.59,214.5,214.53,7479.0,211.464,211.5133,211.4245,211.4541,7479.0
2024-07-08 15:00:00,214.53,214.55,214.45,214.52,6934.0,211.4541,211.4738,211.3753,211.4443,6934.0
2024-07-08 15:05:00,214.51,214.54,214.45,214.47,5583.0,211.4344,211.464,211.3753,211.395,5583.0
2024-07-08 15:10:00,214.47,214.53,214.44,214.51,7893.0,211.395,211.4541,211.3654,211.4344,7893.0
2024-07-08 15:15:00,214.46,214.49,214.45,214.46,6431.0,211.3851,211.4147,211.3753,211.3851,6431.0
2024-07-08 15:20:00,214.47,214.47,214.35,214.38,6277.0,211.395,211.395,211.2767,211.3063,6277.0
2024-07-08 15:25:00,214.39,214.4,214.34,214.38,5440.0,211.3161,211.326,211.2668,211.3063,5440.0
2024-07-08 15:30:00,214.33,214.44,214.28,214.36,9311.0,211.257,211.3654,211.2077,211.2866,9311.0
2024-07-08 15:35:00,214.36,214.46,214.3,214.3,4800.0,211.2866,211.3851,211.2274,211.2274,4800.0
2024-07-08 15:40:00,214.3,214.39,214.23,214.23,7880.0,211.2274,211.3161,211.1584,211.1584,7880.0
2024-07-08 15:45:00,214.23,214.23,213.96,214.04,13729.0,211.1584,211.1584,210.8923,210.9711,13729.0
2024-07-08 15:50:00,214.04,214.15,214.02,214.09,21946.0,210.9711,211.0796,210.9514,211.0204,21946.0
2024-07-08 15:55:00,214.09,214.4,214.07,214.29,102198.0,211.0204,211.326,211.0007,211.2176,102198.0
2024-07-09 09:30:00,214.3,214.54,214.18,214.31,20693.0,211.2274,211.464,211.1091,211.2373,20693.0
2024-07-09 09:35:00,214.31,214.7,214.24,214.51,20342.0,211.2373,211.6217,211.1683,211.4344,20342.0
2024-07-09 09:40:00,214.52,214.54,214.39,214.52,7523.0,211.4443,211.464,211.3161,211.4443,7523.0
2024-07-09 09:45:00,214.43,214.56,214.28,214.5,25627.0,211.3555,211.4837,211.2077,211.4245,25627.0
2024-07-09 09:50:00,214.36,214.44,214.03,214.16,2368.0,211.2866,211.3654,210.9613,211.0894,2368.0
2024-07-09 09:55:00,214.12,214.26,214.03,214.03,4421.0,211.05,211.188,210.9613,210.9613,4421.0
2024-07-09 10:00:00,213.96,214.05,213.85,213.86,4387.0,210.8923,210.981,210.7839,210.7937,4387.0
2024-07-09 10:05:00,213.84,213.88,213.65,213.7,6359.0,210.774,210.8134,210.5867,210.636,6359.0
2024-07-09 10:10:00,213.72,213.72,213.53,213.53,4148.0,210.6557,210.6557,210.4685,210.4685,4148.0
2024-07-09 10:15:00,213.52,213.52,213.29,213.34,2452.0,210.4586,210.4586,210.2319,210.2812,2452.0
2024-07-09 10:20:00,213.33,213.46,213.29,213.46,3256.0,210.2713,210.3995,210.2319,210.3995,3256.0
2024-07-09 10:25:00,213.47,213.72,213.41,213.67,4146.0,210.4093,210.6557,210.3502,210.6064,4146.0
2024-07-09 10:30:00,213.68,213.68,213.47,213.47,1531.0,210.6163,210.6163,210.4093,210.4093,1531.0
2024-07-09 10:35:00,213.4,213.43,213.36,213.36,1721.0,210.3403,210.3699,210.3009,210.3009,1721.0
2024-07-09 10:40:00,213.38,213.39,213.3,213.37,1328.0,210.3206,210.3305,210.2418,210.3107,1328.0
2024-07-09 10:45:00,213.31,213.58,213.3,213.58,4201.0,210.2516,210.5177,210.2418,210.5177,4201.0
2024-07-09 10:50:00,213.59,213.59,213.26,213.3,6141.0,210.5276,210.5276,210.2023,210.2418,6141.0
2024-07-09 10:55:00,213.33,213.42,213.19,213.19,2848.0,210.2713,210.36,210.1333,210.1333,2848.0
2024-07-09 11:00:00,213.2,213.26,213.1,213.1,6325.0,210.1432,210.2023,210.0446,210.0446,6325.0
2024-07-09 11:05:00,213.16,213.22,213.02,213.03,3773.0,210.1038,210.1629,209.9658,209.9756,3773.0
2024-07-09 11:10:00,213.01,213.16,213.01,213.16,2777.0,209.9559,210.1038,209.9559,210.1038,2777.0
2024-07-09 11:15:00,213.21,213.28,213.18,213.19,1812.0,210.153,210.222,210.1235,210.1333,1812.0
2024-07-09 11:20:00,213.19,213.2,213.02,213.19,6997.0,210.1333,210.1432,209.9658,210.1333,6997.0
2024-07-09 11:25:00,213.23,213.27,213.18,213.22,3107.0,210.1728,210.2122,210.1235,210.1629,3107.0
2024-07-09 11:30:00,213.24,213.33,213.2,213.22,2827.0,210.1826,210.2713,210.1432,210.1629,2827.0
2024-07-09 11:35:00,213.15,213.22,213.15,213.21,725.0,210.0939,210.1629,210.0939,210.153,725.0
2024-07-09 11:40:00,213.19,213.19,213.1,213.1,1424.0,210.1333,210.1333,210.0446,210.0446,1424.0
2024-07-09 11:45:00,213.15,213.21,213.14,213.19,5349.0,210.0939,210.153,210.084,210.1333,5349.0
2024-07-09 11:50:00,213.19,213.25,213.15,213.15,2992.0,210.1333,210.1925,210.0939,210.0939,2992.0
2024-07-09 11:55:00,213.15,213.15,213.01,213.04,2443.0,210.0939,210.0939,209.9559,209.9855,2443.0
2024-07-09 12:00:00,212.97,213.14,212.97,213.05,3392.0,209.9165,210.084,209.9165,209.9953,3392.0
2024-07-09 12:05:00,213.06,213.06,212.76,212.9,7031.0,210.0052,210.0052,209.7095,209.8475,7031.0
2024-07-09 12:10:00,212.88,212.91,212.8,212.88,5393.0,209.8278,209.8573,209.7489,209.8278,5393.0
2024-07-09 12:15:00,212.93,212.94,212.9,212.9,10810.0,209.8771,209.8869,209.8475,209.8475,10810.0
2024-07-09 12:20:00,212.98,212.98,212.83,212.83,1201.0,209.9263,209.9263,209.7785,209.7785,1201.0
2024-07-09 12:25:00,212.88,212.99,212.84,212.92,1882.0,209.8278,209.9362,209.7883,209.8672,1882.0
2024-07-09 12:30:00,212.92,213.0,212.82,212.87,2580.0,209.8672,209.9461,209.7686,209.8179,2580.0
2024-07-09 12:35:00,212.83,212.83,212.63,212.74,2284.0,209.7785,209.7785,209.5814,209.6898,2284.0
2024-07-09 12:40:00,212.79,212.88,212.75,212.81,1742.0,209.7391,209.8278,209.6996,209.7588,1742.0
2024-07-09 12:45:00,212.83,213.0,212.83,212.95,3670.0,209.7785,209.9461,209.7785,209.8968,3670.0
2024-07-09 12:50:00,212.91,212.91,212.72,212.8,2078.0,209.8573,209.8573,209.6701,209.7489,2078.0
2024-07-09 12:55:00,212.75,212.8,212.74,212.79,2145.0,209.6996,209.7489,209.6898,209.7391,2145.0
2024-07-09 13:00:00,212.77,212.98,212.75,212.98,3959.0,209.7193,209.9263,209.6996,209.9263,3959.0
2024-07-09 13:05:00,212.91,212.99,212.88,212.94,2183.0,209.8573,209.9362,209.8278,209.8869,2183.0
2024-07-09 13:10:00,212.98,213.04,212.85,212.9,2177.0,209.9263,209.9855,209.7982,209.8475,2177.0
2024-07-09 13:15:00,212.86,212.86,212.6,212.68,3007.0,209.8081,209.8081,209.5518,209.6306,3007.0
2024-07-09 13:20:00,212.66,212.69,212.56,212.69,2535.0,209.6109,209.6405,209.5124,209.6405,2535.0
2024-07-09 13:25:00,212.65,212.73,212.6,212.6,899.0,209.6011,209.6799,209.5518,209.5518,899.0
2024-07-09 13:30:00,212.64,212.64,212.51,212.52,4426.0,209.5912,209.5912,209.4631,209.4729,4426.0
2024-07-09 13:35:00,212.51,212.57,212.39,212.39,3246.0,209.4631,209.5222,209.3448,209.3448,3246.0
2024-07-09 13:40:00,212.37,212.46,212.28,212.46,4303.0,209.3251,209.4138,209.2364,209.4138,4303.0
2024-07-09 13:45:00,212.44,212.49,212.33,212.37,2827.0,209.3941,209.4434,209.2857,209.3251,2827.0
2024-07-09 13:50:00,212.38,212.44,212.33,212.33,4319.0,209.3349,209.3941,209.2857,209.2857,4319.0
2024-07-09 13:55:00,212.35,212.37,212.27,212.27,2188.0,209.3054,209.3251,209.2265,209.2265,2188.0
2024-07-09 14:00:00,212.31,212.32,212.23,212.31,2165.0,209.2659,209.2758,209.1871,209.2659,2165.0
2024-07-09 14:05:00,212.31,212.41,212.28,212.31,5199.0,209.2659,209.3645,209.2364,209.2659,5199.0
2024-07-09 14:10:00,212.31,212.34,212.3,212.34,2275.0,209.2659,209.2955,209.2561,209.2955,2275.0
2024-07-09 14:15:00,212.33,212.37,212.26,212.26,2717.0,209.2857,209.3251,209.2167,209.2167,2717.0
2024-07-09 14:20:00,212.27,212.39,212.26,212.31,2764.0,209.2265,209.3448,209.2167,209.2659,2764.0
2024-07-09 14:25:00,212.31,212.32,212.2,212.23,1931.0,209.2659,209.2758,209.1575,209.1871,1931.0
2024-07-09 14:30:00,212.23,212.38,212.22,212.34,3134.0,209.1871,209.3349,209.1772,209.2955,3134.0
2024-07-09 14:35:00,212.28,212.28,212.14,212.14,2427.0,209.2364,209.2364,209.0984,209.0984,2427.0
2024-07-09 14:40:00,212.12,212.15,212.02,212.1,4509.0,209.0787,209.1082,208.9801,209.059,4509.0
2024-07-09 14:45:00,212.11,212.12,211.94,211.99,2730.0,209.0688,209.0787,208.9012,208.9505,2730.0
2024-07-09 14:50:00,211.99,211.99,211.86,211.86,3467.0,208.9505,208.9505,208.8224,208.8224,3467.0
2024-07-09 14:55:00,211.86,211.91,211.82,211.82,8794.0,208.8224,208.8717,208.783,208.783,8794.0
2024-07-09 15:00:00,211.83,211.83,211.53,211.53,3142.0,208.7928,208.7928,208.4971,208.4971,3142.0
2024-07-09 15:05:00,211.49,211.59,211.42,211.59,5747.0,208.4577,208.5563,208.3887,208.5563,5747.0
2024-07-09 15:10:00,211.58,211.6,211.52,211.56,2873.0,208.5464,208.5661,208.4873,208.5267,2873.0
2024-07-09 15:15:00,211.56,211.56,211.45,211.5,3974.0,208.5267,208.5267,208.4183,208.4676,3974.0
2024-07-09 15:20:00,211.53,211.7,211.5,211.67,6811.0,208.4971,208.6647,208.4676,208.6351,6811.0
2024-07-09 15:25:00,211.67,211.72,211.53,211.72,4634.0,208.6351,208.6844,208.4971,208.6844,4634.0
2024-07-09 15:30:00,211.75,211.8,211.65,211.72,8829.0,208.714,208.7633,208.6154,208.6844,8829.0
2024-07-09 15:35:00,211.73,211.79,211.72,211.75,7086.0,208.6943,208.7534,208.6844,208.714,7086.0
2024-07-09 15:40:00,211.74,211.75,211.46,211.47,9144.0,208.7041,208.714,208.4281,208.438,9144.0
2024-07-09 15:45:00,211.49,211.56,211.4,211.41,7424.0,208.4577,208.5267,208.369,208.3788,7424.0
2024-07-09 15:50:00,211.43,211.68,211.43,211.57,15815.0,208.3986,208.645,208.3986,208.5366,15815.0
2024-07-09 15:55:00,211.59,211.9,211.59,211.8,64647.0,208.5563,208.8618,208.5563,208.7633,64647.0
2024-07-10 09:30:00,212.01,212.46,211.96,212.41,18383.0,208.9702,209.4138,208.921,209.3645,18383.0
2024-07-10 09:35:00,212.38,212.59,212.08,212.59,5074.0,209.3349,209.5419,209.0392,209.5419,5074.0
2024-07-10 09:40:00,212.58,212.59,212.39,212.57,4697.0,209.5321,209.5419,209.3448,209.5222,4697.0
2024-07-10 09:45:00,212.61,212.67,212.39,212.39,7090.0,209.5616,209.6208,209.3448,209.3448,7090.0
2024-07-10 09:50:00,212.3,212.56,212.12,212.16,3575.0,209.2561,209.5124,209.0787,209.1181,3575.0
2024-07-10 09:55:00,212.18,212.55,212.16,212.29,4418.0,209.1378,209.5025,209.1181,209.2462,4418.0
2024-07-10 10:00:00,212.37,212.55,212.33,212.48,5608.0,209.3251,209.5025,209.2857,209.4335,5608.0
2024-07-10 10:05:00,212.5,212.52,212.2,212.32,5691.0,209.4532,209.4729,209.1575,209.2758,5691.0
2024-07-10 10:10:00,212.29,212.35,212.24,212.28,13384.0,209.2462,209.3054,209.1969,209.2364,13384.0
2024-07-10 10:15:00,212.28,212.61,212.22,212.61,39303.0,209.2364,209.5616,209.1772,209.5616,39303.0
2024-07-10 10:20:00,212.65,212.65,212.42,212.47,5462.0,209.6011,209.6011,209.3744,209.4237,5462.0
2024-07-10 10:25:00,212.41,212.41,212.28,212.28,1604.0,209.3645,209.3645,209.2364,209.2364,1604.0
2024-07-10 10:30:00,212.29,212.63,212.28,212.63,3104.0,209.2462,209.5814,209.2364,209.5814,3104.0
2024-07-10 10:35:00,212.58,212.97,212.58,212.83,4638.0,209.5321,209.9165,209.5321,209.7785,4638.0
2024-07-10 10:40:00,212.82,212.82,212.6,212.6,2300.0,209.7686,209.7686,209.5518,209.5518,2300.0
2024-07-10 10:45:00,212.61,212.74,212.48,212.54,4629.0,209.5616,209.6898,209.4335,209.4926,4629.0
2024-07-10 10:50:00,212.57,212.84,212.5,212.77,4277.0,209.5222,209.7883,209.4532,209.7193,4277.0
2024-07-10 10:55:00,212.77,212.81,212.71,212.76,3134.0,209.7193,209.7588,209.6602,209.7095,3134.0
2024-07-10 11:00:00,212.78,212.82,212.68,212.73,2889.0,209.7292,209.7686,209.6306,209.6799,2889.0
2024-07-10 11:05:00,212.69,212.75,212.55,212.75,2570.0,209.6405,209.6996,209.5025,209.6996,2570.0
2024-07-10 11:10:00,212.68,212.69,212.58,212.58,1064.0,209.6306,209.6405,209.5321,209.5321,1064.0
2024-07-10 11:15:00,212.6,212.73,212.6,212.73,1845.0,209.5518,209.6799,209.5518,209.6799,1845.0
2024-07-10 11:20:00,212.78,212.81,212.72,212.76,13507.0,209.7292,209.7588,209.6701,209.7095,13507.0
2024-07-10 11:25:00,212.77,212.83,212.72,212.8,4199.0,209.7193,209.7785,209.6701,209.7489,4199.0
2024-07-10 11:30:00,212.8,212.86,212.79,212.81,4618.0,209.7489,209.8081,209.7391,209.7588,4618.0
2024-07-10 11:35:00,212.81,212.88,212.77,212.83,3437.0,209.7588,209.8278,209.7193,209.7785,3437.0
2024-07-10 11:40:00,212.81,212.81,212.73,212.78,6393.0,209.7588,209.7588,209.6799,209.7292,6393.0
2024-07-10 11:45:00,212.78,212.89,212.76,212.79,6664.0,209.7292,209.8376,209.7095,209.7391,6664.0
2024-07-10 11:50:00,212.79,212.79,212.71,212.74,2890.0,209.7391,209.7391,209.6602,209.6898,2890.0
2024-07-10 11:55:00,212.73,212.78,212.72,212.75,5423.0,209.6799,209.7292,209.6701,209.6996,5423.0
2024-07-10 12:00:00,212.73,212.86,212.73,212.79,5541.0,209.6799,209.8081,209.6799,209.7391,5541.0
2024-07-10 12:05:00,212.79,212.82,212.66,212.66,2053.0,209.7391,209.7686,209.6109,209.6109,2053.0
2024-07-10 12:10:00,212.68,212.87,212.64,212.87,3810.0,209.6306,209.8179,209.5912,209.8179,3810.0
2024-07-10 12:15:00,212.91,213.07,212.9,213.07,4507.0,209.8573,210.015,209.8475,210.015,4507.0
2024-07-10 12:20:00,213.05,213.17,213.04,213.12,1936.0,209.9953,210.1136,209.9855,210.0643,1936.0
2024-07-10 12:25:00,213.11,213.31,213.11,213.27,38169.0,210.0545,210.2516,210.0545,210.2122,38169.0
2024-07-10 12:30:00,213.27,213.29,213.14,213.17,4131.0,210.2122,210.2319,210.084,210.1136,4131.0
2024-07-10 12:35:00,213.14,213.37,213.05,213.05,14096.0,210.084,210.3107,209.9953,209.9953,14096.0
2024-07-10 12:40:00,213.06,213.11,213.02,213.11,3818.0,210.0052,210.0545,209.9658,210.0545,3818.0
2024-07-10 12:45:00,213.04,213.16,213.04,213.15,5114.0,209.9855,210.1038,209.9855,210.0939,5114.0
2024-07-10 12:50:00,213.11,213.15,212.92,212.96,2484.0,210.0545,210.0939,209.8672,209.9066,2484.0
2024-07-10 12:55:00,212.96,213.16,212.96,213.12,5850.0,209.9066,210.1038,209.9066,210.0643,5850.0
2024-07-10 13:00:00,213.09,213.33,213.07,213.28,24179.0,210.0348,210.2713,210.015,210.222,24179.0
2024-07-10 13:05:00,213.26,213.27,213.19,213.24,1438.0,210.2023,210.2122,210.1333,210.1826,1438.0
2024-07-10 13:10:00,213.24,213.29,213.22,213.28,2339.0,210.1826,210.2319,210.1629,210.222,2339.0
2024-07-10 13:15:00,213.33,213.34,213.25,213.3,2460.0,210.2713,210.2812,210.1925,210.2418,2460.0
2024-07-10 13:20:00,213.25,213.29,213.17,213.18,2400.0,210.1925,210.2319,210.1136,210.1235,2400.0
2024-07-10 13:25:00,213.17,213.22,213.1,213.1,3232.0,210.1136,210.1629,210.0446,210.0446,3232.0
2024-07-10 13:30:00,213.15,213.19,213.07,213.19,5532.0,210.0939,210.1333,210.015,210.1333,5532.0
2024-07-10 13:35:00,213.21,213.25,213.09,213.24,2406.0,210.153,210.1925,210.0348,210.1826,2406.0
2024-07-10 13:40:00,213.21,213.23,213.16,213.16,700.0,210.153,210.1728,210.1038,210.1038,700.0
2024-07-10 13:45:00,213.19,213.36,213.19,213.36,2255.0,210.1333,210.3009,210.1333,210.3009,2255.0
2024-07-10 13:50:00,213.38,213.38,213.25,213.33,2642.0,210.3206,210.3206,210.1925,210.2713,2642.0
2024-07-10 13:55:00,213.33,213.35,213.24,213.29,3375.0,210.2713,210.291,210.1826,210.2319,3375.0
2024-07-10 14:00:00,213.33,213.44,213.28,213.31,5792.0,210.2713,210.3797,210.222,210.2516,5792.0
2024-07-10 14:05:00,213.31,213.44,213.31,213.33,3862.0,210.2516,210.3797,210.2516,210.2713,3862.0
2024-07-10 14:10:00,213.32,213.49,213.31,213.44,2900.0,210.2615,210.429,210.2516,210.3797,2900.0
2024-07-10 14:15:00,213.47,213.54,213.46,213.49,5957.0,210.4093,210.4783,210.3995,210.429,5957.0
2024-07-10 14:20:00,213.48,213.56,213.41,213.45,7794.0,210.4192,210.498,210.3502,210.3896,7794.0
2024-07-10 14:25:00,213.46,213.61,213.45,213.49,3660.0,210.3995,210.5473,210.3896,210.429,3660.0
2024-07-10 14:30:00,213.47,213.6,213.46,213.56,4490.0,210.4093,210.5374,210.3995,210.498,4490.0
2024-07-10 14:35:00,213.55,213.69,213.54,213.66,7583.0,210.4882,210.6262,210.4783,210.5966,7583.0
2024-07-10 14:40:00,213.65,213.67,213.57,213.63,1400.0,210.5867,210.6064,210.5079,210.567,1400.0
2024-07-10 14:45:00,213.61,213.73,213.53,213.67,18953.0,210.5473,210.6656,210.4685,210.6064,18953.0
2024-07-10 14:50:00,213.66,213.66,213.58,213.61,2445.0,210.5966,210.5966,210.5177,210.5473,2445.0
2024-07-10 14:55:00,213.58,213.71,213.51,213.71,6851.0,210.5177,210.6459,210.4487,210.6459,6851.0
2024-07-10 15:00:00,213.67,213.77,213.57,213.69,40652.0,210.6064,210.705,210.5079,210.6262,40652.0
2024-07-10 15:05:00,213.72,213.93,213.72,213.91,3857.0,210.6557,210.8627,210.6557,210.843,3857.0
2024-07-10 15:10:00,213.94,213.96,213.86,213.96,3141.0,210.8726,210.8923,210.7937,210.8923,3141.0
2024-07-10 15:15:00,213.93,214.06,213.93,214.06,6045.0,210.8627,210.9909,210.8627,210.9909,6045.0
2024-07-10 15:20:00,214.05,214.1,214.03,214.07,2167.0,210.981,211.0303,210.9613,211.0007,2167.0
2024-07-10 15:25:00,214.09,214.12,213.97,214.08,4888.0,211.0204,211.05,210.9021,211.0106,4888.0
2024-07-10 15:30:00,214.09,214.13,214.03,214.13,9151.0,211.0204,211.0598,210.9613,211.0598,9151.0
2024-07-10 15:35:00,214.12,214.25,214.07,214.22,8686.0,211.05,211.1781,211.0007,211.1486,8686.0
2024-07-10 15:40:00,214.23,214.29,214.1,214.11,10808.0,211.1584,211.2176,211.0303,211.0401,10808.0
2024-07-10 15:45:00,214.13,214.26,214.1,214.25,11125.0,211.0598,211.188,211.0303,211.1781,11125.0
2024-07-10 15:50:00,214.22,214.49,214.2,214.41,20512.0,211.1486,211.4147,211.1288,211.3358,20512.0
2024-07-10 15:55:00,214.4,215.01,214.37,214.86,110632.0,211.326,211.9272,211.2964,211.7794,110632.0
2024-07-11 09:30:00,215.15,215.66,214.87,215.08,19264.0,212.0652,212.5679,211.7892,211.9962,19264.0
2024-07-11 09:35:00,215.07,215.28,214.87,214.95,15742.0,211.9864,212.1934,211.7892,211.8681,15742.0
2024-07-11 09:40:00,215.01,215.47,215.01,215.18,3821.0,211.9272,212.3806,211.9272,212.0948,3821.0
2024-07-11 09:45:00,215.08,215.26,215.01,215.26,8527.0,211.9962,212.1736,211.9272,212.1736,8527.0
2024-07-11 09:50:00,215.25,215.67,215.24,215.48,5733.0,212.1638,212.5778,212.1539,212.3905,5733.0
2024-07-11 09:55:00,215.51,215.51,215.22,215.46,4141.0,212.4201,212.4201,212.1342,212.3708,4141.0
2024-07-11 10:00:00,215.44,215.44,215.16,215.32,5494.0,212.3511,212.3511,212.0751,212.2328,5494.0
2024-07-11 10:05:00,215.4,215.56,215.28,215.37,5203.0,212.3116,212.4693,212.1934,212.2821,5203.0
2024-07-11 10:10:00,215.37,215.78,215.19,215.73,8249.0,212.2821,212.6862,212.1047,212.6369,8249.0
2024-07-11 10:15:00,215.8,215.94,215.71,215.78,4260.0,212.7059,212.8439,212.6172,212.6862,4260.0
2024-07-11 10:20:00,215.77,215.77,215.55,215.59,3217.0,212.6763,212.6763,212.4595,212.4989,3217.0
2024-07-11 10:25:00,215.56,215.71,215.51,215.55,3162.0,212.4693,212.6172,212.4201,212.4595,3162.0
2024-07-11 10:30:00,215.55,215.65,215.43,215.61,7784.0,212.4595,212.5581,212.3412,212.5186,7784.0
2024-07-11 10:35:00,215.6,215.7,215.42,215.7,20111.0,212.5088,212.6073,212.3314,212.6073,20111.0
2024-07-11 10:40:00,215.74,215.79,215.47,215.63,6825.0,212.6468,212.696,212.3806,212.5383,6825.0
2024-07-11 10:45:00,215.7,215.91,215.67,215.91,7975.0,212.6073,212.8143,212.5778,212.8143,7975.0
2024-07-11 10:50:00,215.89,215.99,215.87,215.93,7932.0,212.7946,212.8932,212.7749,212.834,7932.0
2024-07-11 10:55:00,215.9,216.06,215.83,216.01,12446.0,212.8045,212.9622,212.7355,212.9129,12446.0
2024-07-11 11:00:00,216.07,216.25,216.0,216.25,17204.0,212.972,213.1495,212.903,213.1495,17204.0
2024-07-11 11:05:00,216.18,216.37,216.08,216.33,4881.0,213.0805,213.2677,212.9819,213.2283,4881.0
2024-07-11 11:10:00,216.29,216.49,216.25,216.38,2922.0,213.1889,213.386,213.1495,213.2776,2922.0
2024-07-11 11:15:00,216.37,216.37,216.24,216.32,4592.0,213.2677,213.2677,213.1396,213.2185,4592.0
2024-07-11 11:20:00,216.32,216.41,216.27,216.41,5171.0,213.2185,213.3072,213.1692,213.3072,5171.0
2024-07-11 11:25:00,216.4,216.7,216.34,216.7,3677.0,213.2973,213.593,213.2382,213.593,3677.0
2024-07-11 11:30:00,216.7,216.95,216.64,216.9,9390.0,213.593,213.8394,213.5339,213.7901,9390.0
2024-07-11 11:35:00,216.94,217.29,216.89,217.23,32588.0,213.8296,214.1745,213.7803,214.1154,32588.0
2024-07-11 11:40:00,217.21,217.21,217.05,217.17,3040.0,214.0957,214.0957,213.938,214.0563,3040.0
2024-07-11 11:45:00,217.14,217.32,217.05,217.05,6391.0,214.0267,214.2041,213.938,213.938,6391.0
2024-07-11 11:50:00,217.04,217.22,217.02,217.11,3868.0,213.9281,214.1055,213.9084,213.9971,3868.0
2024-07-11 11:55:00,217.11,217.18,216.96,217.12,4298.0,213.9971,214.0661,213.8493,214.007,4298.0
2024-07-11 12:00:00,217.13,217.13,216.56,216.56,8920.0,214.0168,214.0168,213.455,213.455,8920.0
2024-07-11 12:05:00,216.53,216.53,216.36,216.47,4274.0,213.4254,213.4254,213.2579,213.3663,4274.0
2024-07-11 12:10:00,216.49,216.56,216.37,216.46,4402.0,213.386,213.455,213.2677,213.3564,4402.0
2024-07-11 12:15:00,216.55,216.55,216.36,216.36,1948.0,213.4452,213.4452,213.2579,213.2579,1948.0
2024-07-11 12:20:00,216.38,216.42,216.29,216.38,3288.0,213.2776,213.317,213.1889,213.2776,3288.0
2024-07-11 12:25:00,216.36,216.37,216.3,216.35,2103.0,213.2579,213.2677,213.1987,213.248,2103.0
2024-07-11 12:30:00,216.35,216.45,216.13,216.14,4258.0,213.248,213.3466,213.0312,213.041,4258.0
2024-07-11 12:35:00,216.16,216.19,215.88,216.01,7562.0,213.0607,213.0903,212.7848,212.9129,7562.0
2024-07-11 12:40:00,215.99,216.16,215.97,216.09,6437.0,212.8932,213.0607,212.8735,212.9917,6437.0
2024-07-11 12:45:00,216.09,216.3,216.06,216.3,3549.0,212.9917,213.1987,212.9622,213.1987,3549.0
2024-07-11 12:50:00,216.28,216.28,216.13,216.15,3723.0,213.179,213.179,213.0312,213.0509,3723.0
2024-07-11 12:55:00,216.14,216.39,216.14,216.39,2688.0,213.041,213.2874,213.041,213.2874,2688.0
2024-07-11 13:00:00,216.29,216.29,216.13,216.28,4142.0,213.1889,213.1889,213.0312,213.179,4142.0
2024-07-11 13:05:00,216.21,216.4,216.16,216.39,3170.0,213.11,213.2973,213.0607,213.2874,3170.0
2024-07-11 13:10:00,216.34,216.49,216.34,216.48,2612.0,213.2382,213.386,213.2382,213.3762,2612.0
2024-07-11 13:15:00,216.48,216.53,216.44,216.48,2211.0,213.3762,213.4254,213.3367,213.3762,2211.0
2024-07-11 13:20:00,216.5,216.64,216.5,216.64,2925.0,213.3959,213.5339,213.3959,213.5339,2925.0
2024-07-11 13:25:00,216.65,216.67,216.57,216.62,3449.0,213.5437,213.5634,213.4649,213.5141,3449.0
2024-07-11 13:30:00,216.59,216.75,216.58,216.58,4856.0,213.4846,213.6423,213.4747,213.4747,4856.0
2024-07-11 13:35:00,216.59,216.67,216.59,216.65,1196.0,213.4846,213.5634,213.4846,213.5437,1196.0
2024-07-11 13:40:00,216.71,216.74,216.66,216.69,1549.0,213.6029,213.6324,213.5536,213.5831,1549.0
2024-07-11 13:45:00,216.64,216.79,216.62,216.78,1834.0,213.5339,213.6817,213.5141,213.6719,1834.0
2024-07-11 13:50:00,216.78,216.9,216.78,216.87,2611.0,213.6719,213.7901,213.6719,213.7606,2611.0
2024-07-11 13:55:00,216.89,216.99,216.89,216.98,4521.0,213.7803,213.8788,213.7803,213.869,4521.0
2024-07-11 14:00:00,217.02,217.05,216.95,217.03,3696.0,213.9084,213.938,213.8394,213.9183,3696.0
2024-07-11 14:05:00,217.02,217.13,216.99,217.04,4364.0,213.9084,214.0168,213.8788,213.9281,4364.0
2024-07-11 14:10:00,217.06,217.21,217.06,217.15,9228.0,213.9478,214.0957,213.9478,214.0365,9228.0
2024-07-11 14:15:00,217.18,217.27,217.16,217.21,5657.0,214.0661,214.1548,214.0464,214.0957,5657.0
2024-07-11 14:20:00,217.16,217.21,217.06,217.09,3063.0,214.0464,214.0957,213.9478,213.9774,3063.0
2024-07-11 14:25:00,217.09,217.09,216.86,216.89,5828.0,213.9774,213.9774,213.7507,213.7803,5828.0
2024-07-11 14:30:00,216.91,217.03,216.9,217.01,4385.0,213.8,213.9183,213.7901,213.8986,4385.0
2024-07-11 14:35:00,217.03,217.05,216.79,216.85,5563.0,213.9183,213.938,213.6817,213.7409,5563.0
2024-07-11 14:40:00,216.85,216.93,216.84,216.93,1791.0,213.7409,213.8197,213.731,213.8197,1791.0
2024-07-11 14:45:00,216.92,217.03,216.91,217.03,3380.0,213.8098,213.9183,213.8,213.9183,3380.0
2024-07-11 14:50:00,217.01,217.1,216.96,216.96,2212.0,213.8986,213.9873,213.8493,213.8493,2212.0
2024-07-11 14:55:00,216.99,217.01,216.85,216.93,5546.0,213.8788,213.8986,213.7409,213.8197,5546.0
2024-07-11 15:00:00,216.94,216.94,216.76,216.82,5282.0,213.8296,213.8296,213.6521,213.7113,5282.0
2024-07-11 15:05:00,216.78,216.83,216.62,216.63,5392.0,213.6719,213.7211,213.5141,213.524,5392.0
2024-07-11 15:10:00,216.57,216.69,216.57,216.69,5164.0,213.4649,213.5831,213.4649,213.5831,5164.0
2024-07-11 15:15:00,216.7,216.72,216.57,216.61,6937.0,213.593,213.6127,213.4649,213.5043,6937.0
2024-07-11 15:20:00,216.61,216.7,216.52,216.7,5986.0,213.5043,213.593,213.4156,213.593,5986.0
2024-07-11 15:25:00,216.71,216.8,216.68,216.71,4508.0,213.6029,213.6916,213.5733,213.6029,4508.0
2024-07-11 15:30:00,216.7,216.75,216.66,216.69,6184.0,213.593,213.6423,213.5536,213.5831,6184.0
2024-07-11 15:35:00,216.66,216.82,216.62,216.7,6865.0,213.5536,213.7113,213.5141,213.593,6865.0
2024-07-11 15:40:00,216.7,216.71,216.58,216.67,7654.0,213.593,213.6029,213.4747,213.5634,7654.0
2024-07-11 15:45:00,216.66,216.88,216.64,216.87,12169.0,213.5536,213.7704,213.5339,213.7606,12169.0
2024-07-11 15:50:00,216.83,217.1,216.82,217.1,22010.0,213.7211,213.9873,213.7113,213.9873,22010.0
2024-07-11 15:55:00,217.11,217.39,217.1,217.34,77339.0,213.9971,214.2731,213.9873,214.2238,77339.0
2024-07-12 09:30:00,218.48,219.09,218.0,218.58,30300.0,215.3475,215.9487,214.8744,215.446,30300.0
2024-07-12 09:35:00,218.4,218.98,218.4,218.63,10786.0,215.2686,215.8403,215.2686,215.4953,10786.0
2024-07-12 09:40:00,218.69,218.75,218.43,218.66,12793.0,215.5545,215.6136,215.2982,215.5249,12793.0
2024-07-12 09:45:00,218.69,218.94,218.47,218.51,8110.0,215.5545,215.8009,215.3376,215.3771,8110.0
2024-07-12 09:50:00,218.56,218.66,218.33,218.52,7294.0,215.4263,215.5249,215.1996,215.3869,7294.0
2024-07-12 09:55:00,218.56,218.58,218.22,218.4,9106.0,215.4263,215.446,215.0912,215.2686,9106.0
2024-07-12 10:00:00,218.39,218.61,218.18,218.24,13148.0,215.2588,215.4756,215.0518,215.1109,13148.0
2024-07-12 10:05:00,218.28,218.84,218.28,218.7,8410.0,215.1503,215.7023,215.1503,215.5643,8410.0
2024-07-12 10:10:00,218.71,219.18,218.71,218.94,11307.0,215.5742,216.0374,215.5742,215.8009,11307.0
2024-07-12 10:15:00,219.06,219.5,218.92,219.49,9003.0,215.9192,216.3529,215.7812,216.343,9003.0
2024-07-12 10:20:00,219.45,219.71,219.28,219.71,8727.0,216.3036,216.5598,216.136,216.5598,8727.0
2024-07-12 10:25:00,219.65,219.65,219.32,219.51,14147.0,216.5007,216.5007,216.1754,216.3627,14147.0
2024-07-12 10:30:00,219.49,219.57,219.32,219.42,5082.0,216.343,216.4219,216.1754,216.274,5082.0
2024-07-12 10:35:00,219.38,219.43,219.15,219.15,11126.0,216.2346,216.2839,216.0079,216.0079,11126.0
2024-07-12 10:40:00,219.22,219.24,218.97,219.04,7996.0,216.0769,216.0966,215.8305,215.8995,7996.0
2024-07-12 10:45:00,219.01,219.01,218.89,218.91,5291.0,215.8699,215.8699,215.7516,215.7713,5291.0
2024-07-12 10:50:00,218.91,219.1,218.91,219.08,6312.0,215.7713,215.9586,215.7713,215.9389,6312.0
2024-07-12 10:55:00,219.13,219.17,219.02,219.15,7542.0,215.9882,216.0276,215.8797,216.0079,7542.0
2024-07-12 11:00:00,219.18,219.3,219.13,219.23,5774.0,216.0374,216.1557,215.9882,216.0867,5774.0
2024-07-12 11:05:00,219.17,219.29,219.15,219.29,1584.0,216.0276,216.1459,216.0079,216.1459,1584.0
2024-07-12 11:10:00,219.31,219.31,219.01,219.16,6574.0,216.1656,216.1656,215.8699,216.0177,6574.0
2024-07-12 11:15:00,219.24,219.29,219.16,219.23,3301.0,216.0966,216.1459,216.0177,216.0867,3301.0
2024-07-12 11:20:00,219.26,219.28,219.14,219.18,2541.0,216.1163,216.136,215.998,216.0374,2541.0
2024-07-12 11:25:00,219.14,219.26,219.09,219.21,5849.0,215.998,216.1163,215.9487,216.067,5849.0
2024-07-12 11:30:00,219.18,219.2,218.91,218.92,3044.0,216.0374,216.0572,215.7713,215.7812,3044.0
2024-07-12 11:35:00,218.89,219.0,218.89,218.97,3200.0,215.7516,215.86,215.7516,215.8305,3200.0
2024-07-12 11:40:00,218.88,219.0,218.86,218.92,5607.0,215.7417,215.86,215.722,215.7812,5607.0
2024-07-12 11:45:00,218.93,219.03,218.89,218.93,2022.0,215.791,215.8896,215.7516,215.791,2022.0
2024-07-12 11:50:00,218.97,219.01,218.94,219.0,2679.0,215.8305,215.8699,215.8009,215.86,2679.0
2024-07-12 11:55:00,219.05,219.12,218.98,218.99,2779.0,215.9093,215.9783,215.8403,215.8502,2779.0
2024-07-12 12:00:00,218.97,218.99,218.61,218.86,9396.0,215.8305,215.8502,215.4756,215.722,9396.0
2024-07-12 12:05:00,218.86,218.88,218.81,218.86,1625.0,215.722,215.7417,215.6727,215.722,1625.0
2024-07-12 12:10:00,218.93,219.02,218.87,218.92,2253.0,215.791,215.8797,215.7319,215.7812,2253.0
2024-07-12 12:15:00,218.92,219.08,218.9,219.08,2100.0,215.7812,215.9389,215.7615,215.9389,2100.0
2024-07-12 12:20:00,219.05,219.07,218.85,218.85,2997.0,215.9093,215.929,215.7122,215.7122,2997.0
2024-07-12 12:25:00,218.91,218.91,218.62,218.8,16353.0,215.7713,215.7713,215.4855,215.6629,16353.0
2024-07-12 12:30:00,218.81,218.85,218.69,218.75,1800.0,215.6727,215.7122,215.5545,215.6136,1800.0
2024-07-12 12:35:00,218.79,218.82,218.76,218.8,1126.0,215.653,215.6826,215.6235,215.6629,1126.0
2024-07-12 12:40:00,218.77,218.95,218.77,218.95,1727.0,215.6333,215.8107,215.6333,215.8107,1727.0
2024-07-12 12:45:00,218.98,218.98,218.92,218.92,1000.0,215.8403,215.8403,215.7812,215.7812,1000.0
2024-07-12 12:50:00,218.9,219.02,218.86,219.02,2254.0,215.7615,215.8797,215.722,215.8797,2254.0
2024-07-12 12:55:00,218.97,219.07,218.97,219.03,2398.0,215.8305,215.929,215.8305,215.8896,2398.0
2024-07-12 13:00:00,219.01,219.1,219.01,219.07,2338.0,215.8699,215.9586,215.8699,215.929,2338.0
2024-07-12 13:05:00,219.1,219.1,218.97,219.01,2172.0,215.9586,215.9586,215.8305,215.8699,2172.0
2024-07-12 13:10:00,219.04,219.23,219.03,219.23,2430.0,215.8995,216.0867,215.8896,216.0867,2430.0
2024-07-12 13:15:00,219.24,219.24,219.17,219.21,1532.0,216.0966,216.0966,216.0276,216.067,1532.0
2024-07-12 13:20:00,219.24,219.37,219.23,219.28,4091.0,216.0966,216.2247,216.0867,216.136,4091.0
2024-07-12 13:25:00,219.27,219.27,219.14,219.2,2630.0,216.1262,216.1262,215.998,216.0572,2630.0
2024-07-12 13:30:00,219.19,219.26,219.12,219.25,2878.0,216.0473,216.1163,215.9783,216.1064,2878.0
2024-07-12 13:35:00,219.22,219.34,219.18,219.23,4209.0,216.0769,216.1952,216.0374,216.0867,4209.0
2024-07-12 13:40:00,219.24,219.31,219.21,219.26,1384.0,216.0966,216.1656,216.067,216.1163,1384.0
2024-07-12 13:45:00,219.25,219.5,219.24,219.5,2054.0,216.1064,216.3529,216.0966,216.3529,2054.0
2024-07-12 13:50:00,219.47,219.47,219.41,219.45,2642.0,216.3233,216.3233,216.2641,216.3036,2642.0
2024-07-12 13:55:00,219.48,219.49,219.34,219.35,2186.0,216.3331,216.343,216.1952,216.205,2186.0
2024-07-12 14:00:00,219.32,219.4,219.27,219.39,3395.0,216.1754,216.2543,216.1262,216.2444,3395.0
2024-07-12 14:05:00,219.38,219.44,219.27,219.41,7341.0,216.2346,216.2937,216.1262,216.2641,7341.0
2024-07-12 14:10:00,219.37,219.42,219.37,219.38,1791.0,216.2247,216.274,216.2247,216.2346,1791.0
2024-07-12 14:15:00,219.41,219.42,219.36,219.4,2751.0,216.2641,216.274,216.2149,216.2543,2751.0
2024-07-12 14:20:00,219.39,219.39,219.3,219.3,3272.0,216.2444,216.2444,216.1557,216.1557,3272.0
2024-07-12 14:25:00,219.28,219.28,219.16,219.21,6199.0,216.136,216.136,216.0177,216.067,6199.0
2024-07-12 14:30:00,219.2,219.2,219.06,219.08,3659.0,216.0572,216.0572,215.9192,215.9389,3659.0
2024-07-12 14:35:00,219.03,219.06,218.99,219.02,2531.0,215.8896,215.9192,215.8502,215.8797,2531.0
2024-07-12 14:40:00,219.04,219.09,219.04,219.07,2661.0,215.8995,215.9487,215.8995,215.929,2661.0
2024-07-12 14:45:00,219.07,219.09,219.03,219.06,3039.0,215.929,215.9487,215.8896,215.9192,3039.0
2024-07-12 14:50:00,219.01,219.13,219.01,219.03,5116.0,215.8699,215.9882,215.8699,215.8896,5116.0
2024-07-12 14:55:00,219.04,219.22,219.04,219.22,3289.0,215.8995,216.0769,215.8995,216.0769,3289.0
2024-07-12 15:00:00,219.21,219.28,219.15,219.15,5260.0,216.067,216.136,216.0079,216.0079,5260.0
2024-07-12 15:05:00,219.16,219.28,219.16,219.24,2909.0,216.0177,216.136,216.0177,216.0966,2909.0
2024-07-12 15:10:00,219.23,219.31,219.2,219.25,12199.0,216.0867,216.1656,216.0572,216.1064,12199.0
2024-07-12 15:15:00,219.24,219.32,219.18,219.29,4461.0,216.0966,216.1754,216.0374,216.1459,4461.0
2024-07-12 15:20:00,219.28,219.35,219.26,219.29,4678.0,216.136,216.205,216.1163,216.1459,4678.0
2024-07-12 15:25:00,219.29,219.38,219.26,219.32,5757.0,216.1459,216.2346,216.1163,216.1754,5757.0
2024-07-12 15:30:00,219.28,219.36,219.15,219.35,8463.0,216.136,216.2149,216.0079,216.205,8463.0
2024-07-12 15:35:00,219.33,219.34,219.17,219.25,8188.0,216.1853,216.1952,216.0276,216.1064,8188.0
2024-07-12 15:40:00,219.22,219.25,218.77,218.8,13482.0,216.0769,216.1064,215.6333,215.6629,13482.0
2024-07-12 15:45:00,218.82,218.89,218.71,218.75,13144.0,215.6826,215.7516,215.5742,215.6136,13144.0
2024-07-12 15:50:00,218.74,218.88,218.53,218.81,24329.0,215.6038,215.7417,215.3968,215.6727,24329.0
2024-07-12 15:55:00,218.79,218.81,218.22,218.32,88775.0,215.653,215.6727,215.0912,215.1898,88775.0
2024-07-15 09:30:00,219.02,219.13,218.46,218.79,28833.0,215.8797,215.9882,215.3278,215.653,28833.0
2024-07-15 09:35:00,219.38,219.5,219.07,219.28,19126.0,216.2346,216.3529,215.929,216.136,19126.0
2024-07-15 09:40:00,219.23,219.24,218.98,219.07,2902.0,216.0867,216.0966,215.8403,215.929,2902.0
2024-07-15 09:45:00,219.18,219.41,219.04,219.33,5042.0,216.0374,216.2641,215.8995,216.1853,5042.0
2024-07-15 09:50:00,219.3,219.37,218.54,218.63,7185.0,216.1557,216.2247,215.4066,215.4953,7185.0
2024-07-15 09:55:00,218.59,218.96,218.59,218.88,4485.0,215.4559,215.8206,215.4559,215.7417,4485.0
2024-07-15 10:00:00,218.95,218.95,218.57,218.63,2901.0,215.8107,215.8107,215.4362,215.4953,2901.0
2024-07-15 10:05:00,218.64,218.89,218.61,218.75,5756.0,215.5052,215.7516,215.4756,215.6136,5756.0
2024-07-15 10:10:00,218.82,219.07,218.7,218.93,5377.0,215.6826,215.929,215.5643,215.791,5377.0
2024-07-15 10:15:00,218.98,219.35,218.98,219.21,8155.0,215.8403,216.205,215.8403,216.067,8155.0
2024-07-15 10:20:00,219.13,219.24,219.1,219.11,2402.0,215.9882,216.0966,215.9586,215.9684,2402.0
2024-07-15 10:25:00,219.11,219.16,218.99,218.99,2551.0,215.9684,216.0177,215.8502,215.8502,2551.0
2024-07-15 10:30:00,219.06,219.29,219.06,219.27,4108.0,215.9192,216.1459,215.9192,216.1262,4108.0
2024-07-15 10:35:00,219.34,219.38,219.23,219.32,2868.0,216.1952,216.2346,216.0867,216.1754,2868.0
2024-07-15 10:40:00,219.24,219.4,219.19,219.36,5396.0,216.0966,216.2543,216.0473,216.2149,5396.0
2024-07-15 10:45:00,219.31,219.36,219.0,219.01,4102.0,216.1656,216.2149,215.86,215.8699,4102.0
2024-07-15 10:50:00,219.02,219.02,218.83,219.0,2059.0,215.8797,215.8797,215.6925,215.86,2059.0
2024-07-15 10:55:00,219.01,219.02,218.87,218.93,2939.0,215.8699,215.8797,215.7319,215.791,2939.0
2024-07-15 11:00:00,218.95,219.06,218.94,219.03,2360.0,215.8107,215.9192,215.8009,215.8896,2360.0
2024-07-15 11:05:00,219.05,219.05,218.9,219.0,2423.0,215.9093,215.9093,215.7615,215.86,2423.0
2024-07-15 11:10:00,218.97,219.14,218.96,219.11,902.0,215.8305,215.998,215.8206,215.9684,902.0
2024-07-15 11:15:00,219.11,219.11,218.98,219.02,1701.0,215.9684,215.9684,215.8403,215.8797,1701.0
2024-07-15 11:20:00,219.03,219.04,218.88,218.91,1677.0,215.8896,215.8995,215.7417,215.7713,1677.0
2024-07-15 11:25:00,218.93,218.97,218.82,218.91,6521.0,215.791,215.8305,215.6826,215.7713,6521.0
2024-07-15 11:30:00,218.95,219.06,218.88,219.05,4289.0,215.8107,215.9192,215.7417,215.9093,4289.0
2024-07-15 11:35:00,219.0,219.22,219.0,219.22,1819.0,215.86,216.0769,215.86,216.0769,1819.0
2024-07-15 11:40:00,219.17,219.4,219.15,219.38,3880.0,216.0276,216.2543,216.0079,216.2346,3880.0
2024-07-15 11:45:00,219.34,219.39,219.29,219.39,3330.0,216.1952,216.2444,216.1459,216.2444,3330.0
2024-07-15 11:50:00,219.38,219.38,219.18,219.22,3838.0,216.2346,216.2346,216.0374,216.0769,3838.0
2024-07-15 11:55:00,219.25,219.28,219.18,219.25,2257.0,216.1064,216.136,216.0374,216.1064,2257.0
2024-07-15 12:00:00,219.18,219.18,219.11,219.11,1100.0,216.0374,216.0374,215.9684,215.9684,1100.0
2024-07-15 12:05:00,219.12,219.19,219.12,219.18,1949.0,215.9783,216.0473,215.9783,216.0374,1949.0
2024-07-15 12:10:00,219.22,219.25,219.06,219.13,3336.0,216.0769,216.1064,215.9192,215.9882,3336.0
2024-07-15 12:15:00,219.21,219.22,219.03,219.22,2863.0,216.067,216.0769,215.8896,216.0769,2863.0
2024-07-15 12:20:00,219.33,219.37,219.2,219.27,2060.0,216.1853,216.2247,216.0572,216.1262,2060.0
2024-07-15 12:25:00,219.14,219.19,219.07,219.07,1305.0,215.998,216.0473,215.929,215.929,1305.0
2024-07-15 12:30:00,219.04,219.04,218.88,218.89,1373.0,215.8995,215.8995,215.7417,215.7516,1373.0
2024-07-15 12:35:00,218.9,218.9,218.72,218.72,2095.0,215.7615,215.7615,215.584,215.584,2095.0
2024-07-15 12:40:00,218.66,218.8,218.66,218.78,1701.0,215.5249,215.6629,215.5249,215.6432,1701.0
2024-07-15 12:45:00,218.65,218.71,218.64,218.69,1285.0,215.515,215.5742,215.5052,215.5545,1285.0
2024-07-15 12:50:00,218.69,218.85,218.66,218.81,1614.0,215.5545,215.7122,215.5249,215.6727,1614.0
2024-07-15 12:55:00,218.88,218.88,218.78,218.81,1582.0,215.7417,215.7417,215.6432,215.6727,1582.0
2024-07-15 13:00:00,218.85,218.86,218.72,218.8,2826.0,215.7122,215.722,215.584,215.6629,2826.0
2024-07-15 13:05:00,218.79,218.93,218.74,218.93,7809.0,215.653,215.791,215.6038,215.791,7809.0
2024-07-15 13:10:00,218.95,219.02,218.93,219.0,2426.0,215.8107,215.8797,215.791,215.86,2426.0
2024-07-15 13:15:00,219.0,219.07,218.99,219.05,1754.0,215.86,215.929,215.8502,215.9093,1754.0
2024-07-15 13:20:00,219.04,219.16,219.04,219.09,1625.0,215.8995,216.0177,215.8995,215.9487,1625.0
2024-07-15 13:25:00,219.12,219.12,219.09,219.12,1576.0,215.9783,215.9783,215.9487,215.9783,1576.0
2024-07-15 13:30:00,219.09,219.11,218.92,218.92,1459.0,215.9487,215.9684,215.7812,215.7812,1459.0
2024-07-15 13:35:00,218.98,219.0,218.91,218.94,1456.0,215.8403,215.86,215.7713,215.8009,1456.0
2024-07-15 13:40:00,218.93,218.98,218.9,218.94,1644.0,215.791,215.8403,215.7615,215.8009,1644.0
2024-07-15 13:45:00,218.99,219.01,218.91,218.92,1822.0,215.8502,215.8699,215.7713,215.7812,1822.0
2024-07-15 13:50:00,218.91,219.03,218.91,219.0,3786.0,215.7713,215.8896,215.7713,215.86,3786.0
2024-07-15 13:55:00,218.99,219.09,218.94,218.99,1999.0,215.8502,215.9487,215.8009,215.8502,1999.0
2024-07-15 14:00:00,219.01,219.02,218.89,218.89,1435.0,215.8699,215.8797,215.7516,215.7516,1435.0
2024-07-15 14:05:00,218.86,218.89,218.78,218.81,2662.0,215.722,215.7516,215.6432,215.6727,2662.0
2024-07-15 14:10:00,218.84,218.86,218.81,218.83,2546.0,215.7023,215.722,215.6727,215.6925,2546.0
2024-07-15 14:15:00,218.82,218.82,218.7,218.82,1864.0,215.6826,215.6826,215.5643,215.6826,1864.0
2024-07-15 14:20:00,218.92,219.05,218.85,218.98,2585.0,215.7812,215.9093,215.7122,215.8403,2585.0
2024-07-15 14:25:00,219.02,219.06,219.0,219.06,2598.0,215.8797,215.9192,215.86,215.9192,2598.0
2024-07-15 14:30:00,219.03,219.15,218.95,219.09,4269.0,215.8896,216.0079,215.8107,215.9487,4269.0
2024-07-15 14:35:00,219.09,219.14,219.06,219.06,1787.0,215.9487,215.998,215.9192,215.9192,1787.0
2024-07-15 14:40:00,219.06,219.13,219.05,219.06,1741.0,215.9192,215.9882,215.9093,215.9192,1741.0
2024-07-15 14:45:00,219.09,219.12,219.06,219.07,2695.0,215.9487,215.9783,215.9192,215.929,2695.0
2024-07-15 14:50:00,219.05,219.12,218.98,219.08,2025.0,215.9093,215.9783,215.8403,215.9389,2025.0
2024-07-15 14:55:00,219.11,219.15,219.07,219.14,3102.0,215.9684,216.0079,215.929,215.998,3102.0
2024-07-15 15:00:00,219.11,219.12,218.97,219.0,3800.0,215.9684,215.9783,215.8305,215.86,3800.0
2024-07-15 15:05:00,218.96,219.05,218.9,219.02,4078.0,215.8206,215.9093,215.7615,215.8797,4078.0
2024-07-15 15:10:00,219.02,219.02,218.87,218.91,2579.0,215.8797,215.8797,215.7319,215.7713,2579.0
2024-07-15 15:15:00,218.92,218.95,218.83,218.83,4455.0,215.7812,215.8107,215.6925,215.6925,4455.0
2024-07-15 15:20:00,218.84,218.94,218.78,218.94,5550.0,215.7023,215.8009,215.6432,215.8009,5550.0
2024-07-15 15:25:00,218.94,218.94,218.77,218.77,4074.0,215.8009,215.8009,215.6333,215.6333,4074.0
2024-07-15 15:30:00,218.77,218.8,218.68,218.78,6266.0,215.6333,215.6629,215.5446,215.6432,6266.0
2024-07-15 15:35:00,218.81,218.81,218.49,218.51,4702.0,215.6727,215.6727,215.3573,215.3771,4702.0
2024-07-15 15:40:00,218.5,218.54,218.21,218.21,5755.0,215.3672,215.4066,215.0814,215.0814,5755.0
2024-07-15 15:45:00,218.24,218.28,218.12,218.12,8801.0,215.1109,215.1503,214.9926,214.9926,8801.0
2024-07-15 15:50:00,218.04,218.41,218.04,218.41,19107.0,214.9138,215.2785,214.9138,215.2785,19107.0
2024-07-15 15:55:00,218.4,218.56,218.33,218.47,61621.0,215.2686,215.4263,215.1996,215.3376,61621.0
2024-07-16 09:30:00,219.03,219.4,218.47,219.39,20891.0,215.8896,216.2543,215.3376,216.2444,20891.0
2024-07-16 09:35:00,219.17,219.4,218.47,218.48,3486.0,216.0276,216.2543,215.3376,215.3475,3486.0
2024-07-16 09:40:00,218.66,218.9,218.48,218.68,4996.0,215.5249,215.7615,215.3475,215.5446,4996.0
2024-07-16 09:45:00,218.84,219.2,218.74,219.02,5755.0,215.7023,216.0572,215.6038,215.8797,5755.0
2024-07-16 09:50:00,219.17,219.5,218.97,218.98,13501.0,216.0276,216.3529,215.8305,215.8403,13501.0
2024-07-16 09:55:00,219.14,219.43,219.07,219.43,3700.0,215.998,216.2839,215.929,216.2839,3700.0
2024-07-16 10:00:00,219.43,219.5,219.23,219.36,10116.0,216.2839,216.3529,216.0867,216.2149,10116.0
2024-07-16 10:05:00,219.33,219.95,219.33,219.69,137574.0,216.1853,216.7964,216.1853,216.5401,137574.0
2024-07-16 10:10:00,219.69,220.12,219.55,220.12,21485.0,216.5401,216.964,216.4021,216.964,21485.0
2024-07-16 10:15:00,220.12,220.12,219.88,219.89,14852.0,216.964,216.964,216.7274,216.7373,14852.0
2024-07-16 10:20:00,219.8,219.94,219.7,219.9,13695.0,216.6486,216.7865,216.55,216.7471,13695.0
2024-07-16 10:25:00,219.8,219.84,219.61,219.72,7439.0,216.6486,216.688,216.4613,216.5697,7439.0
2024-07-16 10:30:00,219.69,219.81,219.64,219.66,10500.0,216.5401,216.6584,216.4908,216.5106,10500.0
2024-07-16 10:35:00,219.7,219.82,219.57,219.69,17364.0,216.55,216.6683,216.4219,216.5401,17364.0
2024-07-16 10:40:00,219.73,219.77,219.5,219.76,12729.0,216.5796,216.619,216.3529,216.6091,12729.0
2024-07-16 10:45:00,219.8,219.8,219.51,219.53,3878.0,216.6486,216.6486,216.3627,216.3824,3878.0
2024-07-16 10:50:00,219.54,219.58,219.26,219.26,2504.0,216.3923,216.4317,216.1163,216.1163,2504.0
2024-07-16 10:55:00,219.32,219.32,219.04,219.2,3471.0,216.1754,216.1754,215.8995,216.0572,3471.0
2024-07-16 11:00:00,219.19,219.23,219.03,219.08,1975.0,216.0473,216.0867,215.8896,215.9389,1975.0
2024-07-16 11:05:00,219.14,219.15,218.88,219.15,3865.0,215.998,216.0079,215.7417,216.0079,3865.0
2024-07-16 11:10:00,219.15,219.39,219.14,219.3,8976.0,216.0079,216.2444,215.998,216.1557,8976.0
2024-07-16 11:15:00,219.36,219.45,219.32,219.34,9717.0,216.2149,216.3036,216.1754,216.1952,9717.0
2024-07-16 11:20:00,219.39,219.42,219.3,219.37,13682.0,216.2444,216.274,216.1557,216.2247,13682.0
2024-07-16 11:25:00,219.37,219.39,219.23,219.28,3823.0,216.2247,216.2444,216.0867,216.136,3823.0
2024-07-16 11:30:00,219.22,219.22,219.07,219.07,2361.0,216.0769,216.0769,215.929,215.929,2361.0
2024-07-16 11:35:00,219.04,219.11,218.99,219.07,2073.0,215.8995,215.9684,215.8502,215.929,2073.0
2024-07-16 11:40:00,219.08,219.08,218.94,218.98,2605.0,215.9389,215.9389,215.8009,215.8403,2605.0
2024-07-16 11:45:00,219.0,219.0,218.79,218.8,1991.0,215.86,215.86,215.653,215.6629,1991.0
2024-07-16 11:50:00,218.8,218.93,218.78,218.81,3182.0,215.6629,215.791,215.6432,215.6727,3182.0
2024-07-16 11:55:00,218.81,218.82,218.74,218.74,1600.0,215.6727,215.6826,215.6038,215.6038,1600.0
2024-07-16 12:00:00,218.73,218.74,218.55,218.59,3349.0,215.5939,215.6038,215.4165,215.4559,3349.0
2024-07-16 12:05:00,218.59,218.76,218.54,218.76,3626.0,215.4559,215.6235,215.4066,215.6235,3626.0
2024-07-16 12:10:00,218.69,218.92,218.67,218.92,6232.0,215.5545,215.7812,215.5348,215.7812,6232.0
2024-07-16 12:15:00,218.92,219.12,218.92,219.11,1459.0,215.7812,215.9783,215.7812,215.9684,1459.0
2024-07-16 12:20:00,219.16,219.25,219.12,219.25,2226.0,216.0177,216.1064,215.9783,216.1064,2226.0
2024-07-16 12:25:00,219.22,219.28,219.21,219.22,1803.0,216.0769,216.136,216.067,216.0769,1803.0
2024-07-16 12:30:00,219.22,219.55,219.2,219.53,3904.0,216.0769,216.4021,216.0572,216.3824,3904.0
2024-07-16 12:35:00,219.55,219.55,219.48,219.55,2697.0,216.4021,216.4021,216.3331,216.4021,2697.0
2024-07-16 12:40:00,219.53,219.65,219.48,219.64,3530.0,216.3824,216.5007,216.3331,216.4908,3530.0
2024-07-16 12:45:00,219.65,219.73,219.6,219.72,4664.0,216.5007,216.5796,216.4514,216.5697,4664.0
2024-07-16 12:50:00,219.7,219.7,219.56,219.61,4871.0,216.55,216.55,216.412,216.4613,4871.0
2024-07-16 12:55:00,219.63,219.86,219.58,219.8,4623.0,216.481,216.7077,216.4317,216.6486,4623.0
2024-07-16 13:00:00,219.83,219.87,219.72,219.72,2027.0,216.6781,216.7176,216.5697,216.5697,2027.0
2024-07-16 13:05:00,219.73,219.77,219.71,219.76,3058.0,216.5796,216.619,216.5598,216.6091,3058.0
2024-07-16 13:10:00,219.74,219.79,219.5,219.52,5846.0,216.5894,216.6387,216.3529,216.3726,5846.0
2024-07-16 13:15:00,219.53,219.59,219.3,219.3,5636.0,216.3824,216.4416,216.1557,216.1557,5636.0
2024-07-16 13:20:00,219.27,219.36,219.23,219.25,3427.0,216.1262,216.2149,216.0867,216.1064,3427.0
2024-07-16 13:25:00,219.22,219.25,219.09,219.09,6001.0,216.0769,216.1064,215.9487,215.9487,6001.0
2024-07-16 13:30:00,219.09,219.37,219.04,219.23,9471.0,215.9487,216.2247,215.8995,216.0867,9471.0
2024-07-16 13:35:00,219.23,219.34,219.23,219.31,4047.0,216.0867,216.1952,216.0867,216.1656,4047.0
2024-07-16 13:40:00,219.31,219.31,219.18,219.24,6765.0,216.1656,216.1656,216.0374,216.0966,6765.0
2024-07-16 13:45:00,219.2,219.27,219.13,219.27,8186.0,216.0572,216.1262,215.9882,216.1262,8186.0
2024-07-16 13:50:00,219.26,219.29,219.17,219.17,6707.0,216.1163,216.1459,216.0276,216.0276,6707.0
2024-07-16 13:55:00,219.17,219.27,219.05,219.22,5793.0,216.0276,216.1262,215.9093,216.0769,5793.0
2024-07-16 14:00:00,219.19,219.23,219.11,219.17,4655.0,216.0473,216.0867,215.9684,216.0276,4655.0
2024-07-16 14:05:00,219.17,219.17,219.08,219.09,4360.0,216.0276,216.0276,215.9389,215.9487,4360.0
2024-07-16 14:10:00,219.09,219.23,219.08,219.09,7315.0,215.9487,216.0867,215.9389,215.9487,7315.0
2024-07-16 14:15:00,219.11,219.11,219.0,219.02,4714.0,215.9684,215.9684,215.86,215.8797,4714.0
2024-07-16 14:20:00,219.03,219.05,218.75,218.75,2966.0,215.8896,215.9093,215.6136,215.6136,2966.0
2024-07-16 14:25:00,218.7,218.84,218.63,218.77,4443.0,215.5643,215.7023,215.4953,215.6333,4443.0
2024-07-16 14:30:00,218.75,218.81,218.7,218.71,5122.0,215.6136,215.6727,215.5643,215.5742,5122.0
2024-07-16 14:35:00,218.67,218.78,218.67,218.69,2134.0,215.5348,215.6432,215.5348,215.5545,2134.0
2024-07-16 14:40:00,218.73,218.75,218.55,218.65,5285.0,215.5939,215.6136,215.4165,215.515,5285.0
2024-07-16 14:45:00,218.67,218.68,218.54,218.6,5973.0,215.5348,215.5446,215.4066,215.4658,5973.0
2024-07-16 14:50:00,218.61,218.63,218.38,218.42,10755.0,215.4756,215.4953,215.2489,215.2883,10755.0
2024-07-16 14:55:00,218.4,218.44,218.24,218.39,12046.0,215.2686,215.3081,215.1109,215.2588,12046.0
2024-07-16 15:00:00,218.4,218.59,218.35,218.59,8459.0,215.2686,215.4559,215.2193,215.4559,8459.0
2024-07-16 15:05:00,218.56,218.61,218.46,218.59,10337.0,215.4263,215.4756,215.3278,215.4559,10337.0
2024-07-16 15:10:00,218.61,218.61,218.49,218.59,10677.0,215.4756,215.4756,215.3573,215.4559,10677.0
2024-07-16 15:15:00,218.59,218.66,218.54,218.66,7201.0,215.4559,215.5249,215.4066,215.5249,7201.0
2024-07-16 15:20:00,218.66,218.76,218.64,218.72,16081.0,215.5249,215.6235,215.5052,215.584,16081.0
2024-07-16 15:25:00,218.72,218.89,218.68,218.74,10731.0,215.584,215.7516,215.5446,215.6038,10731.0
2024-07-16 15:30:00,218.77,218.82,218.65,218.81,10834.0,215.6333,215.6826,215.515,215.6727,10834.0
2024-07-16 15:35:00,218.81,218.98,218.8,218.89,12050.0,215.6727,215.8403,215.6629,215.7516,12050.0
2024-07-16 15:40:00,218.9,218.9,218.78,218.87,11682.0,215.7615,215.7615,215.6432,215.7319,11682.0
2024-07-16 15:45:00,218.86,218.86,218.58,218.59,18787.0,215.722,215.722,215.446,215.4559,18787.0
2024-07-16 15:50:00,218.59,218.87,218.58,218.77,33653.0,215.4559,215.7319,215.446,215.6333,33653.0
2024-07-16 15:55:00,218.77,218.93,218.68,218.86,119649.0,215.6333,215.791,215.5446,215.722,119649.0
2024-07-17 09:30:00,219.29,220.03,219.21,219.43,22188.0,216.1459,216.8753,216.067,216.2839,22188.0
2024-07-17 09:35:00,219.62,219.93,218.92,219.36,5021.0,216.4711,216.7767,215.7812,216.2149,5021.0
2024-07-17 09:40:00,219.24,219.41,219.03,219.27,8817.0,216.0966,216.2641,215.8896,216.1262,8817.0
2024-07-17 09:45:00,219.2,219.32,218.6,218.8,9651.0,216.0572,216.1754,215.4658,215.6629,9651.0
2024-07-17 09:50:00,218.75,218.75,218.51,218.62,11005.0,215.6136,215.6136,215.3771,215.4855,11005.0
2024-07-17 09:55:00,218.58,218.62,218.2,218.54,17490.0,215.446,215.4855,215.0715,215.4066,17490.0
2024-07-17 10:00:00,218.64,219.14,218.57,219.02,15183.0,215.5052,215.998,215.4362,215.8797,15183.0
2024-07-17 10:05:00,218.95,219.52,218.74,219.45,8667.0,215.8107,216.3726,215.6038,216.3036,8667.0
2024-07-17 10:10:00,219.38,219.81,219.01,219.71,6379.0,216.2346,216.6584,215.8699,216.5598,6379.0
2024-07-17 10:15:00,219.72,220.17,219.68,220.08,7800.0,216.5697,217.0132,216.5303,216.9245,7800.0
2024-07-17 10:20:00,220.11,220.83,220.1,220.55,12226.0,216.9541,217.6638,216.9443,217.3878,12226.0
2024-07-17 10:25:00,220.59,220.95,220.53,220.79,7899.0,217.4272,217.7821,217.3681,217.6244,7899.0
2024-07-17 10:30:00,220.77,220.77,220.02,220.05,6629.0,217.6046,217.6046,216.8654,216.895,6629.0
2024-07-17 10:35:00,220.05,220.09,219.54,219.56,4413.0,216.895,216.9344,216.3923,216.412,4413.0
2024-07-17 10:40:00,219.66,219.7,219.41,219.51,10734.0,216.5106,216.55,216.2641,216.3627,10734.0
2024-07-17 10:45:00,219.53,219.93,219.53,219.93,5295.0,216.3824,216.7767,216.3824,216.7767,5295.0
2024-07-17 10:50:00,220.02,220.55,220.02,220.48,14071.0,216.8654,217.3878,216.8654,217.3188,14071.0
2024-07-17 10:55:00,220.44,220.62,220.33,220.46,32129.0,217.2794,217.4568,217.171,217.2991,32129.0
2024-07-17 11:00:00,220.33,220.49,220.1,220.38,16109.0,217.171,217.3287,216.9443,217.2202,16109.0
2024-07-17 11:05:00,220.39,220.66,220.35,220.63,3668.0,217.2301,217.4962,217.1907,217.4667,3668.0
2024-07-17 11:10:00,220.72,220.85,220.69,220.78,2757.0,217.5554,217.6835,217.5258,217.6145,2757.0
2024-07-17 11:15:00,220.84,220.94,220.67,220.73,10076.0,217.6736,217.7722,217.5061,217.5652,10076.0
2024-07-17 11:20:00,220.84,220.99,220.7,220.93,7059.0,217.6736,217.8215,217.5357,217.7624,7059.0
2024-07-17 11:25:00,220.98,220.99,220.78,220.84,4399.0,217.8116,217.8215,217.6145,217.6736,4399.0
2024-07-17 11:30:00,220.85,220.96,220.8,220.96,50812.0,217.6835,217.7919,217.6342,217.7919,50812.0
2024-07-17 11:35:00,220.96,221.3,220.92,221.3,23476.0,217.7919,218.127,217.7525,218.127,23476.0
2024-07-17 11:40:00,221.29,221.64,221.29,221.46,8855.0,218.1172,218.4622,218.1172,218.2848,8855.0
2024-07-17 11:45:00,221.56,221.69,221.51,221.68,4869.0,218.3833,218.5115,218.334,218.5016,4869.0
2024-07-17 11:50:00,221.67,221.7,221.45,221.59,6152.0,218.4917,218.5213,218.2749,218.4129,6152.0
2024-07-17 11:55:00,221.59,221.71,221.5,221.65,10949.0,218.4129,218.5312,218.3242,218.472,10949.0
2024-07-17 12:00:00,221.64,221.71,221.3,221.3,4203.0,218.4622,218.5312,218.127,218.127,4203.0
2024-07-17 12:05:00,221.26,221.48,221.26,221.36,4250.0,218.0876,218.3045,218.0876,218.1862,4250.0
2024-07-17 12:10:00,221.36,221.48,221.02,221.02,9274.0,218.1862,218.3045,217.8511,217.8511,9274.0
2024-07-17 12:15:00,221.04,221.27,221.02,221.23,4046.0,217.8708,218.0975,217.8511,218.0581,4046.0
2024-07-17 12:20:00,221.35,221.4,221.19,221.4,2959.0,218.1763,218.2256,218.0186,218.2256,2959.0
2024-07-17 12:25:00,221.4,221.48,221.27,221.36,5323.0,218.2256,218.3045,218.0975,218.1862,5323.0
2024-07-17 12:30:00,221.27,221.31,221.13,221.13,5278.0,218.0975,218.1369,217.9595,217.9595,5278.0
2024-07-17 12:35:00,221.12,221.42,221.08,221.42,17934.0,217.9496,218.2453,217.9102,218.2453,17934.0
2024-07-17 12:40:00,221.3,221.45,221.28,221.3,10029.0,218.127,218.2749,218.1073,218.127,10029.0
2024-07-17 12:45:00,221.35,221.43,221.18,221.4,16488.0,218.1763,218.2552,218.0088,218.2256,16488.0
2024-07-17 12:50:00,221.43,221.45,221.16,221.24,7253.0,218.2552,218.2749,217.9891,218.0679,7253.0
2024-07-17 12:55:00,221.26,221.48,221.26,221.27,6516.0,218.0876,218.3045,218.0876,218.0975,6516.0
2024-07-17 13:00:00,221.36,221.36,221.12,221.18,3316.0,218.1862,218.1862,217.9496,218.0088,3316.0
2024-07-17 13:05:00,221.08,221.23,220.96,221.2,4132.0,217.9102,218.0581,217.7919,218.0285,4132.0
2024-07-17 13:10:00,221.15,221.17,220.92,221.06,3616.0,217.9792,217.9989,217.7525,217.8905,3616.0
2024-07-17 13:15:00,221.06,221.15,220.97,221.12,2636.0,217.8905,217.9792,217.8018,217.9496,2636.0
2024-07-17 13:20:00,221.12,221.15,220.96,220.96,2433.0,217.9496,217.9792,217.7919,217.7919,2433.0
2024-07-17 13:25:00,221.0,221.21,220.98,221.08,10861.0,217.8313,218.0383,217.8116,217.9102,10861.0
2024-07-17 13:30:00,221.01,221.1,220.72,220.79,2985.0,217.8412,217.9299,217.5554,217.6244,2985.0
2024-07-17 13:35:00,220.75,221.04,220.75,220.97,3995.0,217.5849,217.8708,217.5849,217.8018,3995.0
2024-07-17 13:40:00,221.02,221.18,220.93,221.18,3790.0,217.8511,218.0088,217.7624,218.0088,3790.0
2024-07-17 13:45:00,221.19,221.21,221.1,221.12,2274.0,218.0186,218.0383,217.9299,217.9496,2274.0
2024-07-17 13:50:00,221.07,221.14,221.06,221.06,5426.0,217.9003,217.9693,217.8905,217.8905,5426.0
2024-07-17 13:55:00,221.07,221.09,220.98,220.98,2822.0,217.9003,217.9201,217.8116,217.8116,2822.0
2024-07-17 14:00:00,220.99,220.99,220.73,220.82,5301.0,217.8215,217.8215,217.5652,217.6539,5301.0
2024-07-17 14:05:00,220.78,221.01,220.78,220.96,8005.0,217.6145,217.8412,217.6145,217.7919,8005.0
2024-07-17 14:10:00,220.91,220.95,220.83,220.91,2922.0,217.7426,217.7821,217.6638,217.7426,2922.0
2024-07-17 14:15:00,220.88,221.09,220.87,220.98,4867.0,217.7131,217.9201,217.7032,217.8116,4867.0
2024-07-17 14:20:00,221.06,221.06,220.86,220.99,6116.0,217.8905,217.8905,217.6934,217.8215,6116.0
2024-07-17 14:25:00,221.05,221.07,220.99,221.03,2594.0,217.8806,217.9003,217.8215,217.8609,2594.0
2024-07-17 14:30:00,221.05,221.37,221.05,221.37,39312.0,217.8806,218.196,217.8806,218.196,39312.0
2024-07-17 14:35:00,221.39,221.52,221.37,221.5,5538.0,218.2158,218.3439,218.196,218.3242,5538.0
2024-07-17 14:40:00,221.47,221.49,221.34,221.37,10424.0,218.2946,218.3143,218.1665,218.196,10424.0
2024-07-17 14:45:00,221.33,221.39,221.18,221.34,17082.0,218.1566,218.2158,218.0088,218.1665,17082.0
2024-07-17 14:50:00,221.31,221.34,221.17,221.17,2926.0,218.1369,218.1665,217.9989,217.9989,2926.0
2024-07-17 14:55:00,221.19,221.24,221.11,221.21,10004.0,218.0186,218.0679,217.9398,218.0383,10004.0
2024-07-17 15:00:00,221.19,221.22,221.07,221.12,9688.0,218.0186,218.0482,217.9003,217.9496,9688.0
2024-07-17 15:05:00,221.09,221.12,220.95,221.0,10370.0,217.9201,217.9496,217.7821,217.8313,10370.0
2024-07-17 15:10:00,221.01,221.16,220.95,221.04,8914.0,217.8412,217.9891,217.7821,217.8708,8914.0
2024-07-17 15:15:00,221.01,221.12,220.94,220.99,7206.0,217.8412,217.9496,217.7722,217.8215,7206.0
2024-07-17 15:20:00,221.02,221.08,220.91,221.04,7500.0,217.8511,217.9102,217.7426,217.8708,7500.0
2024-07-17 15:25:00,221.02,221.07,220.88,221.01,9738.0,217.8511,217.9003,217.7131,217.8412,9738.0
2024-07-17 15:30:00,220.98,221.12,220.94,221.01,10286.0,217.8116,217.9496,217.7722,217.8412,10286.0
2024-07-17 15:35:00,221.01,221.07,220.74,220.77,11532.0,217.8412,217.9003,217.5751,217.6046,11532.0
2024-07-17 15:40:00,220.76,220.82,220.65,220.79,21682.0,217.5948,217.6539,217.4864,217.6244,21682.0
2024-07-17 15:45:00,220.77,220.83,220.63,220.69,18651.0,217.6046,217.6638,217.4667,217.5258,18651.0
2024-07-17 15:50:00,220.67,220.9,220.63,220.77,28952.0,217.5061,217.7328,217.4667,217.6046,28952.0
2024-07-17 15:55:00,220.77,220.84,220.48,220.66,100200.0,217.6046,217.6736,217.3188,217.4962,100200.0
2024-07-18 09:30:00,217.88,218.21,214.65,216.13,30806.0,214.7561,215.0814,211.5724,213.0312,30806.0
2024-07-18 09:35:00,216.65,217.17,216.43,217.17,5400.0,213.5437,214.0563,213.3269,214.0563,5400.0
2024-07-18 09:40:00,217.34,217.4,216.74,217.05,10923.0,214.2238,214.283,213.6324,213.938,10923.0
2024-07-18 09:45:00,217.14,218.3,217.03,218.26,12208.0,214.0267,215.1701,213.9183,215.1306,12208.0
2024-07-18 09:50:00,218.3,218.77,218.07,218.56,9179.0,215.1701,215.6333,214.9434,215.4263,9179.0
2024-07-18 09:55:00,218.45,219.51,218.43,219.4,10961.0,215.3179,216.3627,215.2982,216.2543,10961.0
2024-07-18 10:00:00,219.19,219.19,217.89,218.41,31498.0,216.0473,216.0473,214.7659,215.2785,31498.0
2024-07-18 10:05:00,218.48,218.48,217.66,217.69,10704.0,215.3475,215.3475,214.5392,214.5688,10704.0
2024-07-18 10:10:00,217.68,218.0,217.53,217.65,11771.0,214.559,214.8744,214.4111,214.5294,11771.0
2024-07-18 10:15:00,217.77,218.14,217.54,217.55,11447.0,214.6477,215.0124,214.421,214.4308,11447.0
2024-07-18 10:20:00,217.51,218.25,217.44,218.11,9554.0,214.3914,215.1208,214.3224,214.9828,9554.0
2024-07-18 10:25:00,218.03,218.52,217.97,218.5,6576.0,214.9039,215.3869,214.8448,215.3672,6576.0
2024-07-18 10:30:00,218.44,218.63,218.37,218.59,9796.0,215.3081,215.4953,215.2391,215.4559,9796.0
2024-07-18 10:35:00,218.61,218.7,218.18,218.56,8502.0,215.4756,215.5643,215.0518,215.4263,8502.0
2024-07-18 10:40:00,218.51,218.66,218.35,218.55,8543.0,215.3771,215.5249,215.2193,215.4165,8543.0
2024-07-18 10:45:00,218.59,218.59,218.25,218.35,8114.0,215.4559,215.4559,215.1208,215.2193,8114.0
2024-07-18 10:50:00,218.38,218.86,218.32,218.86,8024.0,215.2489,215.722,215.1898,215.722,8024.0
2024-07-18 10:55:00,218.84,218.99,218.39,218.41,5483.0,215.7023,215.8502,215.2588,215.2785,5483.0
2024-07-18 11:00:00,218.4,218.59,218.22,218.31,12206.0,215.2686,215.4559,215.0912,215.1799,12206.0
2024-07-18 11:05:00,218.3,218.41,218.05,218.19,8209.0,215.1701,215.2785,214.9236,215.0616,8209.0
2024-07-18 11:10:00,218.19,218.49,218.12,218.49,6177.0,215.0616,215.3573,214.9926,215.3573,6177.0
2024-07-18 11:15:00,218.5,218.59,218.36,218.41,10417.0,215.3672,215.4559,215.2292,215.2785,10417.0
2024-07-18 11:20:00,218.34,218.69,218.3,218.56,11584.0,215.2095,215.5545,215.1701,215.4263,11584.0
2024-07-18 11:25:00,218.62,218.8,218.53,218.74,12407.0,215.4855,215.6629,215.3968,215.6038,12407.0
2024-07-18 11:30:00,218.75,218.88,218.65,218.77,11027.0,215.6136,215.7417,215.515,215.6333,11027.0
2024-07-18 11:35:00,218.78,218.92,218.43,218.49,7730.0,215.6432,215.7812,215.2982,215.3573,7730.0
2024-07-18 11:40:00,218.52,218.78,218.52,218.64,6856.0,215.3869,215.6432,215.3869,215.5052,6856.0
2024-07-18 11:45:00,218.58,218.61,218.08,218.12,5571.0,215.446,215.4756,214.9532,214.9926,5571.0
2024-07-18 11:50:00,218.19,218.26,217.86,218.02,8415.0,215.0616,215.1306,214.7364,214.8941,8415.0
2024-07-18 11:55:00,218.05,218.24,218.01,218.2,6540.0,214.9236,215.1109,214.8842,215.0715,6540.0
2024-07-18 12:00:00,218.21,218.37,218.03,218.3,16502.0,215.0814,215.2391,214.9039,215.1701,16502.0
2024-07-18 12:05:00,218.3,218.41,218.21,218.36,8131.0,215.1701,215.2785,215.0814,215.2292,8131.0
2024-07-18 12:10:00,218.3,218.45,218.12,218.16,9069.0,215.1701,215.3179,214.9926,215.0321,9069.0
2024-07-18 12:15:00,218.15,218.32,218.14,218.3,7891.0,215.0222,215.1898,215.0124,215.1701,7891.0
2024-07-18 12:20:00,218.28,218.38,218.13,218.31,6479.0,215.1503,215.2489,215.0025,215.1799,6479.0
2024-07-18 12:25:00,218.29,218.39,218.17,218.38,6802.0,215.1602,215.2588,215.0419,215.2489,6802.0
2024-07-18 12:30:00,218.39,218.53,218.34,218.53,5066.0,215.2588,215.3968,215.2095,215.3968,5066.0
2024-07-18 12:35:00,218.55,218.66,218.44,218.56,8845.0,215.4165,215.5249,215.3081,215.4263,8845.0
2024-07-18 12:40:00,218.57,218.71,218.43,218.7,6266.0,215.4362,215.5742,215.2982,215.5643,6266.0
2024-07-18 12:45:00,218.7,218.94,218.65,218.85,7185.0,215.5643,215.8009,215.515,215.7122,7185.0
2024-07-18 12:50:00,218.94,219.06,218.8,218.84,5566.0,215.8009,215.9192,215.6629,215.7023,5566.0
2024-07-18 12:55:00,218.83,218.86,218.54,218.73,5786.0,215.6925,215.722,215.4066,215.5939,5786.0
2024-07-18 13:00:00,218.73,218.73,218.51,218.59,8318.0,215.5939,215.5939,215.3771,215.4559,8318.0
2024-07-18 13:05:00,218.54,218.61,218.31,218.37,3704.0,215.4066,215.4756,215.1799,215.2391,3704.0
2024-07-18 13:10:00,218.33,218.38,218.26,218.33,8650.0,215.1996,215.2489,215.1306,215.1996,8650.0
2024-07-18 13:15:00,218.29,218.4,218.29,218.31,8269.0,215.1602,215.2686,215.1602,215.1799,8269.0
2024-07-18 13:20:00,218.3,218.31,218.06,218.12,14742.0,215.1701,215.1799,214.9335,214.9926,14742.0
2024-07-18 13:25:00,218.07,218.52,218.07,218.52,5978.0,214.9434,215.3869,214.9434,215.3869,5978.0
2024-07-18 13:30:00,218.52,218.55,218.42,218.55,3343.0,215.3869,215.4165,215.2883,215.4165,3343.0
2024-07-18 13:35:00,218.58,218.8,218.57,218.71,4503.0,215.446,215.6629,215.4362,215.5742,4503.0
2024-07-18 13:40:00,218.7,218.77,218.64,218.75,7155.0,215.5643,215.6333,215.5052,215.6136,7155.0
2024-07-18 13:45:00,218.75,218.88,218.73,218.84,6923.0,215.6136,215.7417,215.5939,215.7023,6923.0
2024-07-18 13:50:00,218.87,218.89,218.74,218.84,8061.0,215.7319,215.7516,215.6038,215.7023,8061.0
2024-07-18 13:55:00,218.8,218.82,218.34,218.38,5190.0,215.6629,215.6826,215.2095,215.2489,5190.0
2024-07-18 14:00:00,218.33,218.45,218.28,218.39,6267.0,215.1996,215.3179,215.1503,215.2588,6267.0
2024-07-18 14:05:00,218.37,218.39,218.18,218.22,6233.0,215.2391,215.2588,215.0518,215.0912,6233.0
2024-07-18 14:10:00,218.22,218.33,218.1,218.18,4728.0,215.0912,215.1996,214.9729,215.0518,4728.0
2024-07-18 14:15:00,218.17,218.17,217.83,217.9,5086.0,215.0419,215.0419,214.7068,214.7758,5086.0
2024-07-18 14:20:00,217.86,217.98,217.85,217.91,6546.0,214.7364,214.8546,214.7265,214.7857,6546.0
2024-07-18 14:25:00,217.87,218.05,217.78,217.82,9021.0,214.7462,214.9236,214.6575,214.6969,9021.0
2024-07-18 14:30:00,217.76,218.05,217.76,217.94,12844.0,214.6378,214.9236,214.6378,214.8152,12844.0
2024-07-18 14:35:00,217.91,217.97,217.78,217.91,21215.0,214.7857,214.8448,214.6575,214.7857,21215.0
2024-07-18 14:40:00,217.91,218.1,217.88,218.03,13079.0,214.7857,214.9729,214.7561,214.9039,13079.0
2024-07-18 14:45:00,218.03,218.07,217.9,217.98,9096.0,214.9039,214.9434,214.7758,214.8546,9096.0
2024-07-18 14:50:00,217.94,218.07,217.88,218.04,15620.0,214.8152,214.9434,214.7561,214.9138,15620.0
2024-07-18 14:55:00,218.06,218.18,217.87,217.94,7755.0,214.9335,215.0518,214.7462,214.8152,7755.0
2024-07-18 15:00:00,217.93,218.08,217.93,218.03,10478.0,214.8054,214.9532,214.8054,214.9039,10478.0
2024-07-18 15:05:00,218.02,218.24,218.02,218.06,5719.0,214.8941,215.1109,214.8941,214.9335,5719.0
2024-07-18 15:10:00,218.03,218.03,217.61,217.78,32979.0,214.9039,214.9039,214.49,214.6575,32979.0
2024-07-18 15:15:00,217.76,217.82,217.56,217.72,25677.0,214.6378,214.6969,214.4407,214.5984,25677.0
2024-07-18 15:20:00,217.7,217.74,217.38,217.38,8768.0,214.5787,214.6181,214.2633,214.2633,8768.0
2024-07-18 15:25:00,217.36,217.84,217.36,217.84,11667.0,214.2435,214.7167,214.2435,214.7167,11667.0
2024-07-18 15:30:00,217.79,217.84,217.64,217.77,16699.0,214.6674,214.7167,214.5195,214.6477,16699.0
2024-07-18 15:35:00,217.78,217.84,217.45,217.5,15575.0,214.6575,214.7167,214.3322,214.3815,15575.0
2024-07-18 15:40:00,217.49,217.66,217.28,217.33,14387.0,214.3717,214.5392,214.1647,214.214,14387.0
2024-07-18 15:45:00,217.33,217.75,217.23,217.72,47162.0,214.214,214.6279,214.1154,214.5984,47162.0
2024-07-18 15:50:00,217.73,217.86,217.67,217.71,33421.0,214.6082,214.7364,214.5491,214.5885,33421.0
2024-07-18 15:55:00,217.71,217.75,217.19,217.42,145847.0,214.5885,214.6279,214.076,214.3027,145847.0
2024-07-19 09:30:00,219.49,220.95,219.19,220.69,158929.0,216.343,217.7821,216.0473,217.5258,158929.0
2024-07-19 09:35:00,220.33,220.84,220.1,220.51,14877.0,217.171,217.6736,216.9443,217.3484,14877.0
2024-07-19 09:40:00,220.51,220.71,220.32,220.61,6608.0,217.3484,217.5455,217.1611,217.4469,6608.0
2024-07-19 09:45:00,220.48,220.64,220.23,220.45,6808.0,217.3188,217.4765,217.0724,217.2892,6808.0
2024-07-19 09:50:00,220.42,220.51,219.96,220.49,26619.0,217.2597,217.3484,216.8063,217.3287,26619.0
2024-07-19 09:55:00,220.49,220.69,220.33,220.69,4201.0,217.3287,217.5258,217.171,217.5258,4201.0
2024-07-19 10:00:00,220.73,220.84,220.49,220.64,16060.0,217.5652,217.6736,217.3287,217.4765,16060.0
2024-07-19 10:05:00,220.59,220.8,220.58,220.66,7001.0,217.4272,217.6342,217.4174,217.4962,7001.0
2024-07-19 10:10:00,220.69,220.76,220.46,220.52,8801.0,217.5258,217.5948,217.2991,217.3582,8801.0
2024-07-19 10:15:00,220.44,220.68,220.41,220.65,12561.0,217.2794,217.5159,217.2498,217.4864,12561.0
2024-07-19 10:20:00,220.67,220.68,220.24,220.33,19110.0,217.5061,217.5159,217.0822,217.171,19110.0
2024-07-19 10:25:00,220.39,220.39,220.07,220.22,10636.0,217.2301,217.2301,216.9147,217.0625,10636.0
2024-07-19 10:30:00,220.19,220.43,220.02,220.27,14433.0,217.033,217.2695,216.8654,217.1118,14433.0
2024-07-19 10:35:00,220.27,220.53,220.26,220.28,3856.0,217.1118,217.3681,217.102,217.1217,3856.0
2024-07-19 10:40:00,220.34,220.39,220.2,220.24,7275.0,217.1808,217.2301,217.0428,217.0822,7275.0
2024-07-19 10:45:00,220.24,220.31,220.02,220.16,11452.0,217.0822,217.1512,216.8654,217.0034,11452.0
2024-07-19 10:50:00,220.13,220.15,219.86,220.15,27839.0,216.9738,216.9935,216.7077,216.9935,27839.0
2024-07-19 10:55:00,220.09,220.21,219.94,220.0,18163.0,216.9344,217.0527,216.7865,216.8457,18163.0
2024-07-19 11:00:00,220.0,220.12,219.9,220.03,15476.0,216.8457,216.964,216.7471,216.8753,15476.0
2024-07-19 11:05:00,220.06,220.22,219.98,220.08,9993.0,216.9048,217.0625,216.826,216.9245,9993.0
2024-07-19 11:10:00,220.16,220.44,219.96,219.96,8819.0,217.0034,217.2794,216.8063,216.8063,8819.0
2024-07-19 11:15:00,219.99,220.31,219.85,220.21,12483.0,216.8358,217.1512,216.6978,217.0527,12483.0
2024-07-19 11:20:00,220.2,220.36,220.04,220.1,7946.0,217.0428,217.2005,216.8851,216.9443,7946.0
2024-07-19 11:25:00,220.05,220.16,219.97,220.0,5269.0,216.895,217.0034,216.8161,216.8457,5269.0
2024-07-19 11:30:00,219.92,220.06,219.73,219.87,6397.0,216.7668,216.9048,216.5796,216.7176,6397.0
2024-07-19 11:35:00,219.83,219.95,219.66,219.87,6888.0,216.6781,216.7964,216.5106,216.7176,6888.0
2024-07-19 11:40:00,219.85,219.85,219.54,219.54,9161.0,216.6978,216.6978,216.3923,216.3923,9161.0
2024-07-19 11:45:00,219.52,219.52,219.3,219.47,8224.0,216.3726,216.3726,216.1557,216.3233,8224.0
2024-07-19 11:50:00,219.43,219.63,219.42,219.43,10341.0,216.2839,216.481,216.274,216.2839,10341.0
2024-07-19 11:55:00,219.48,219.7,219.44,219.69,8257.0,216.3331,216.55,216.2937,216.5401,8257.0
2024-07-19 12:00:00,219.71,219.84,219.67,219.84,3449.0,216.5598,216.688,216.5204,216.688,3449.0
2024-07-19 12:05:00,219.83,220.07,219.77,219.87,8555.0,216.6781,216.9147,216.619,216.7176,8555.0
2024-07-19 12:10:00,219.85,220.05,219.85,220.01,6433.0,216.6978,216.895,216.6978,216.8555,6433.0
2024-07-19 12:15:00,220.08,220.24,220.08,220.1,3073.0,216.9245,217.0822,216.9245,216.9443,3073.0
2024-07-19 12:20:00,220.08,220.08,219.68,219.68,4665.0,216.9245,216.9245,216.5303,216.5303,4665.0
2024-07-19 12:25:00,219.6,219.6,219.09,219.09,11213.0,216.4514,216.4514,215.9487,215.9487,11213.0
2024-07-19 12:30:00,219.11,219.18,219.04,219.18,6177.0,215.9684,216.0374,215.8995,216.0374,6177.0
2024-07-19 12:35:00,219.18,219.29,218.83,218.92,6060.0,216.0374,216.1459,215.6925,215.7812,6060.0
2024-07-19 12:40:00,218.94,219.01,218.77,218.77,5967.0,215.8009,215.8699,215.6333,215.6333,5967.0
2024-07-19 12:45:00,218.75,218.89,218.74,218.89,7623.0,215.6136,215.7516,215.6038,215.7516,7623.0
2024-07-19 12:50:00,218.89,218.89,218.64,218.71,14868.0,215.7516,215.7516,215.5052,215.5742,14868.0
2024-07-19 12:55:00,218.76,218.84,218.57,218.61,4682.0,215.6235,215.7023,215.4362,215.4756,4682.0
2024-07-19 13:00:00,218.54,218.64,218.45,218.51,6886.0,215.4066,215.5052,215.3179,215.3771,6886.0
2024-07-19 13:05:00,218.49,218.49,218.31,218.42,6022.0,215.3573,215.3573,215.1799,215.2883,6022.0
2024-07-19 13:10:00,218.41,218.41,218.22,218.29,5542.0,215.2785,215.2785,215.0912,215.1602,5542.0
2024-07-19 13:15:00,218.29,218.36,218.16,218.36,7372.0,215.1602,215.2292,215.0321,215.2292,7372.0
2024-07-19 13:20:00,218.31,218.31,218.2,218.21,3951.0,215.1799,215.1799,215.0715,215.0814,3951.0
2024-07-19 13:25:00,218.21,218.29,218.05,218.05,4404.0,215.0814,215.1602,214.9236,214.9236,4404.0
2024-07-19 13:30:00,218.06,218.13,217.96,218.06,6851.0,214.9335,215.0025,214.8349,214.9335,6851.0
2024-07-19 13:35:00,218.08,218.13,218.05,218.08,4638.0,214.9532,215.0025,214.9236,214.9532,4638.0
2024-07-19 13:40:00,218.08,218.08,217.86,217.91,3981.0,214.9532,214.9532,214.7364,214.7857,3981.0
2024-07-19 13:45:00,217.92,218.16,217.92,218.13,6711.0,214.7955,215.0321,214.7955,215.0025,6711.0
2024-07-19 13:50:00,218.16,218.17,217.93,218.11,4703.0,215.0321,215.0419,214.8054,214.9828,4703.0
2024-07-19 13:55:00,218.14,218.21,218.14,218.16,2973.0,215.0124,215.0814,215.0124,215.0321,2973.0
2024-07-19 14:00:00,218.12,218.13,218.02,218.02,1892.0,214.9926,215.0025,214.8941,214.8941,1892.0
2024-07-19 14:05:00,218.06,218.07,217.92,217.99,4177.0,214.9335,214.9434,214.7955,214.8645,4177.0
2024-07-19 14:10:00,217.99,218.15,217.98,218.15,6028.0,214.8645,215.0222,214.8546,215.0222,6028.0
2024-07-19 14:15:00,218.11,218.16,218.09,218.11,3660.0,214.9828,215.0321,214.9631,214.9828,3660.0
2024-07-19 14:20:00,218.13,218.16,217.98,217.99,3508.0,215.0025,215.0321,214.8546,214.8645,3508.0
2024-07-19 14:25:00,217.9,217.93,217.63,217.69,4429.0,214.7758,214.8054,214.5097,214.5688,4429.0
2024-07-19 14:30:00,217.71,217.73,217.57,217.71,4431.0,214.5885,214.6082,214.4505,214.5885,4431.0
2024-07-19 14:35:00,217.7,217.7,217.55,217.68,4844.0,214.5787,214.5787,214.4308,214.559,4844.0
2024-07-19 14:40:00,217.71,217.78,217.46,217.46,2958.0,214.5885,214.6575,214.3421,214.3421,2958.0
2024-07-19 14:45:00,217.46,217.54,217.37,217.54,3979.0,214.3421,214.421,214.2534,214.421,3979.0
2024-07-19 14:50:00,217.56,217.68,217.53,217.66,6748.0,214.4407,214.559,214.4111,214.5392,6748.0
2024-07-19 14:55:00,217.67,217.69,217.52,217.53,5191.0,214.5491,214.5688,214.4012,214.4111,5191.0
2024-07-19 15:00:00,217.47,217.73,217.47,217.7,8850.0,214.352,214.6082,214.352,214.5787,8850.0
2024-07-19 15:05:00,217.72,217.72,217.56,217.65,5868.0,214.5984,214.5984,214.4407,214.5294,5868.0
2024-07-19 15:10:00,217.66,217.78,217.66,217.78,5421.0,214.5392,214.6575,214.5392,214.6575,5421.0
2024-07-19 15:15:00,217.78,217.78,217.63,217.66,4402.0,214.6575,214.6575,214.5097,214.5392,4402.0
2024-07-19 15:20:00,217.68,217.73,217.66,217.68,5604.0,214.559,214.6082,214.5392,214.559,5604.0
2024-07-19 15:25:00,217.66,217.7,217.44,217.44,6307.0,214.5392,214.5787,214.3224,214.3224,6307.0
2024-07-19 15:30:00,217.41,217.53,217.17,217.17,11039.0,214.2928,214.4111,214.0563,214.0563,11039.0
2024-07-19 15:35:00,217.15,217.23,216.77,216.77,19090.0,214.0365,214.1154,213.662,213.662,19090.0
2024-07-19 15:40:00,216.79,216.85,216.48,216.55,16720.0,213.6817,213.7409,213.3762,213.4452,16720.0
2024-07-19 15:45:00,216.52,216.67,216.46,216.58,31190.0,213.4156,213.5634,213.3564,213.4747,31190.0
2024-07-19 15:50:00,216.58,216.78,216.45,216.46,37989.0,213.4747,213.6719,213.3466,213.3564,37989.0
2024-07-19 15:55:00,216.42,216.84,216.28,216.68,137322.0,213.317,213.731,213.179,213.5733,137322.0
2024-07-22 09:30:00,218.63,218.63,218.09,218.49,27500.0,215.4953,215.4953,214.9631,215.3573,27500.0
2024-07-22 09:35:00,218.77,218.99,218.46,218.94,3016.0,215.6333,215.8502,215.3278,215.8009,3016.0
2024-07-22 09:40:00,218.83,219.23,218.7,218.72,10879.0,215.6925,216.0867,215.5643,215.584,10879.0
2024-07-22 09:45:00,218.74,218.77,218.46,218.59,3756.0,215.6038,215.6333,215.3278,215.4559,3756.0
2024-07-22 09:50:00,218.61,218.87,218.55,218.6,4001.0,215.4756,215.7319,215.4165,215.4658,4001.0
2024-07-22 09:55:00,218.61,218.7,218.17,218.23,7101.0,215.4756,215.5643,215.0419,215.1011,7101.0
2024-07-22 10:00:00,218.14,218.41,218.14,218.3,4090.0,215.0124,215.2785,215.0124,215.1701,4090.0
2024-07-22 10:05:00,218.33,218.4,218.19,218.25,4357.0,215.1996,215.2686,215.0616,215.1208,4357.0
2024-07-22 10:10:00,218.28,218.58,218.27,218.49,4506.0,215.1503,215.446,215.1405,215.3573,4506.0
2024-07-22 10:15:00,218.43,218.45,218.33,218.45,3138.0,215.2982,215.3179,215.1996,215.3179,3138.0
2024-07-22 10:20:00,218.44,218.67,218.43,218.65,4090.0,215.3081,215.5348,215.2982,215.515,4090.0
2024-07-22 10:25:00,218.64,218.7,218.27,218.44,4534.0,215.5052,215.5643,215.1405,215.3081,4534.0
2024-07-22 10:30:00,218.53,218.71,218.53,218.71,3494.0,215.3968,215.5742,215.3968,215.5742,3494.0
2024-07-22 10:35:00,218.7,218.84,218.7,218.79,2953.0,215.5643,215.7023,215.5643,215.653,2953.0
2024-07-22 10:40:00,218.77,218.84,218.7,218.74,2100.0,215.6333,215.7023,215.5643,215.6038,2100.0
2024-07-22 10:45:00,218.82,219.04,218.66,218.97,2916.0,215.6826,215.8995,215.5249,215.8305,2916.0
2024-07-22 10:50:00,218.98,219.15,218.92,219.15,2972.0,215.8403,216.0079,215.7812,216.0079,2972.0
2024-07-22 10:55:00,219.14,219.19,219.06,219.17,2393.0,215.998,216.0473,215.9192,216.0276,2393.0
2024-07-22 11:00:00,219.01,219.06,218.8,218.86,4803.0,215.8699,215.9192,215.6629,215.722,4803.0
2024-07-22 11:05:00,218.84,218.94,218.72,218.85,3371.0,215.7023,215.8009,215.584,215.7122,3371.0
2024-07-22 11:10:00,218.83,218.83,218.59,218.8,7367.0,215.6925,215.6925,215.4559,215.6629,7367.0
2024-07-22 11:15:00,218.83,218.94,218.78,218.78,4959.0,215.6925,215.8009,215.6432,215.6432,4959.0
2024-07-22 11:20:00,218.78,218.81,218.55,218.56,3376.0,215.6432,215.6727,215.4165,215.4263,3376.0
2024-07-22 11:25:00,218.52,218.52,218.4,218.43,6814.0,215.3869,215.3869,215.2686,215.2982,6814.0
2024-07-22 11:30:00,218.47,218.51,218.37,218.51,12303.0,215.3376,215.3771,215.2391,215.3771,12303.0
2024-07-22 11:35:00,218.49,218.51,218.39,218.42,16214.0,215.3573,215.3771,215.2588,215.2883,16214.0
2024-07-22 11:40:00,218.44,218.49,218.32,218.43,11437.0,215.3081,215.3573,215.1898,215.2982,11437.0
2024-07-22 11:45:00,218.5,218.52,218.39,218.44,4161.0,215.3672,215.3869,215.2588,215.3081,4161.0
2024-07-22 11:50:00,218.41,218.52,218.41,218.51,4053.0,215.2785,215.3869,215.2785,215.3771,4053.0
2024-07-22 11:55:00,218.51,218.6,218.49,218.54,4884.0,215.3771,215.4658,215.3573,215.4066,4884.0
2024-07-22 12:00:00,218.56,218.6,218.54,218.59,600.0,215.4263,215.4658,215.4066,215.4559,600.0
2024-07-22 12:05:00,218.63,218.92,218.52,218.9,5799.0,215.4953,215.7812,215.3869,215.7615,5799.0
2024-07-22 12:10:00,218.92,218.95,218.84,218.92,1925.0,215.7812,215.8107,215.7023,215.7812,1925.0
2024-07-22 12:15:00,218.95,218.95,218.86,218.86,2919.0,215.8107,215.8107,215.722,215.722,2919.0
2024-07-22 12:20:00,218.88,218.91,218.79,218.91,11095.0,215.7417,215.7713,215.653,215.7713,11095.0
2024-07-22 12:25:00,218.91,218.91,218.7,218.7,2406.0,215.7713,215.7713,215.5643,215.5643,2406.0
2024-07-22 12:30:00,218.7,218.72,218.62,218.63,1700.0,215.5643,215.584,215.4855,215.4953,1700.0
2024-07-22 12:35:00,218.62,218.79,218.62,218.73,2690.0,215.4855,215.653,215.4855,215.5939,2690.0
2024-07-22 12:40:00,218.64,218.66,218.6,218.63,1220.0,215.5052,215.5249,215.4658,215.4953,1220.0
2024-07-22 12:45:00,218.65,218.66,218.61,218.64,1245.0,215.515,215.5249,215.4756,215.5052,1245.0
2024-07-22 12:50:00,218.63,219.01,218.63,219.01,2050.0,215.4953,215.8699,215.4953,215.8699,2050.0
2024-07-22 12:55:00,218.97,219.17,218.97,219.07,2712.0,215.8305,216.0276,215.8305,215.929,2712.0
2024-07-22 13:00:00,219.17,219.23,219.1,219.23,1602.0,216.0276,216.0867,215.9586,216.0867,1602.0
2024-07-22 13:05:00,219.26,219.35,219.25,219.26,2687.0,216.1163,216.205,216.1064,216.1163,2687.0
2024-07-22 13:10:00,219.3,219.54,219.29,219.51,3219.0,216.1557,216.3923,216.1459,216.3627,3219.0
2024-07-22 13:15:00,219.54,219.61,219.52,219.61,2772.0,216.3923,216.4613,216.3726,216.4613,2772.0
2024-07-22 13:20:00,219.62,219.62,219.46,219.46,8027.0,216.4711,216.4711,216.3134,216.3134,8027.0
2024-07-22 13:25:00,219.46,219.65,219.46,219.64,3964.0,216.3134,216.5007,216.3134,216.4908,3964.0
2024-07-22 13:30:00,219.64,219.68,219.56,219.65,4246.0,216.4908,216.5303,216.412,216.5007,4246.0
2024-07-22 13:35:00,219.72,219.72,219.48,219.52,4383.0,216.5697,216.5697,216.3331,216.3726,4383.0
2024-07-22 13:40:00,219.52,219.61,219.36,219.36,3674.0,216.3726,216.4613,216.2149,216.2149,3674.0
2024-07-22 13:45:00,219.4,219.52,219.38,219.5,3670.0,216.2543,216.3726,216.2346,216.3529,3670.0
2024-07-22 13:50:00,219.5,219.5,219.41,219.49,3028.0,216.3529,216.3529,216.2641,216.343,3028.0
2024-07-22 13:55:00,219.5,219.75,219.5,219.72,6010.0,216.3529,216.5993,216.3529,216.5697,6010.0
2024-07-22 14:00:00,219.67,219.68,219.51,219.52,3866.0,216.5204,216.5303,216.3627,216.3726,3866.0
2024-07-22 14:05:00,219.49,219.52,219.4,219.44,4151.0,216.343,216.3726,216.2543,216.2937,4151.0
2024-07-22 14:10:00,219.44,219.56,219.44,219.48,7750.0,216.2937,216.412,216.2937,216.3331,7750.0
2024-07-22 14:15:00,219.48,219.59,219.48,219.56,3119.0,216.3331,216.4416,216.3331,216.412,3119.0
2024-07-22 14:20:00,219.57,219.7,219.52,219.6,4280.0,216.4219,216.55,216.3726,216.4514,4280.0
2024-07-22 14:25:00,219.66,219.73,219.58,219.59,3620.0,216.5106,216.5796,216.4317,216.4416,3620.0
2024-07-22 14:30:00,219.54,219.8,219.54,219.77,3000.0,216.3923,216.6486,216.3923,216.619,3000.0
2024-07-22 14:35:00,219.77,219.93,219.72,219.91,4255.0,216.619,216.7767,216.5697,216.757,4255.0
2024-07-22 14:40:00,219.94,220.09,219.89,220.08,6015.0,216.7865,216.9344,216.7373,216.9245,6015.0
2024-07-22 14:45:00,220.12,220.17,219.83,219.87,6298.0,216.964,217.0132,216.6781,216.7176,6298.0
2024-07-22 14:50:00,219.87,220.0,219.8,219.8,7566.0,216.7176,216.8457,216.6486,216.6486,7566.0
2024-07-22 14:55:00,219.81,219.91,219.76,219.76,12454.0,216.6584,216.757,216.6091,216.6091,12454.0
2024-07-22 15:00:00,219.74,219.74,219.56,219.57,4546.0,216.5894,216.5894,216.412,216.4219,4546.0
2024-07-22 15:05:00,219.5,219.56,219.4,219.54,4687.0,216.3529,216.412,216.2543,216.3923,4687.0
2024-07-22 15:10:00,219.49,219.6,219.43,219.44,5303.0,216.343,216.4514,216.2839,216.2937,5303.0
2024-07-22 15:15:00,219.44,219.47,219.27,219.29,3240.0,216.2937,216.3233,216.1262,216.1459,3240.0
2024-07-22 15:20:00,219.28,219.33,219.2,219.24,4302.0,216.136,216.1853,216.0572,216.0966,4302.0
2024-07-22 15:25:00,219.26,219.27,219.09,219.09,5760.0,216.1163,216.1262,215.9487,215.9487,5760.0
2024-07-22 15:30:00,219.05,219.22,219.04,219.19,7258.0,215.9093,216.0769,215.8995,216.0473,7258.0
2024-07-22 15:35:00,219.16,219.28,219.08,219.14,7826.0,216.0177,216.136,215.9389,215.998,7826.0
2024-07-22 15:40:00,219.17,219.17,218.96,218.98,9236.0,216.0276,216.0276,215.8206,215.8403,9236.0
2024-07-22 15:45:00,218.98,218.98,218.78,218.81,11387.0,215.8403,215.8403,215.6432,215.6727,11387.0
2024-07-22 15:50:00,218.83,219.04,218.76,219.0,24716.0,215.6925,215.8995,215.6235,215.86,24716.0
2024-07-22 15:55:00,219.06,219.14,218.93,219.03,76960.0,215.9192,215.998,215.791,215.8896,76960.0
2024-07-23 09:30:00,219.82,219.92,219.03,219.28,13158.0,216.6683,216.7668,215.8896,216.136,13158.0
2024-07-23 09:35:00,219.28,219.79,219.27,219.71,3292.0,216.136,216.6387,216.1262,216.5598,3292.0
2024-07-23 09:40:00,219.7,219.94,219.61,219.62,6860.0,216.55,216.7865,216.4613,216.4711,6860.0
2024-07-23 09:45:00,219.56,220.28,219.39,220.02,6579.0,216.412,217.1217,216.2444,216.8654,6579.0
2024-07-23 09:50:00,220.19,220.41,220.05,220.13,7810.0,217.033,217.2498,216.895,216.9738,7810.0
2024-07-23 09:55:00,220.2,220.74,220.2,220.74,3322.0,217.0428,217.5751,217.0428,217.5751,3322.0
2024-07-23 10:00:00,220.63,221.59,220.62,221.35,13854.0,217.4667,218.4129,217.4568,218.1763,13854.0
2024-07-23 10:05:00,221.34,221.41,221.11,221.34,12781.0,218.1665,218.2355,217.9398,218.1665,12781.0
2024-07-23 10:10:00,221.28,221.3,220.97,220.98,3468.0,218.1073,218.127,217.8018,217.8116,3468.0
2024-07-23 10:15:00,220.98,221.09,220.81,220.81,2314.0,217.8116,217.9201,217.6441,217.6441,2314.0
2024-07-23 10:20:00,220.82,221.3,220.67,221.22,9209.0,217.6539,218.127,217.5061,218.0482,9209.0
2024-07-23 10:25:00,221.12,221.17,220.98,221.1,3966.0,217.9496,217.9989,217.8116,217.9299,3966.0
2024-07-23 10:30:00,221.11,221.3,221.05,221.05,5898.0,217.9398,218.127,217.8806,217.8806,5898.0
2024-07-23 10:35:00,221.02,221.07,220.82,220.82,4860.0,217.8511,217.9003,217.6539,217.6539,4860.0
2024-07-23 10:40:00,220.77,220.93,220.76,220.91,8183.0,217.6046,217.7624,217.5948,217.7426,8183.0
2024-07-23 10:45:00,220.85,220.91,220.66,220.71,4081.0,217.6835,217.7426,217.4962,217.5455,4081.0
2024-07-23 10:50:00,220.7,220.78,220.56,220.65,2560.0,217.5357,217.6145,217.3977,217.4864,2560.0
2024-07-23 10:55:00,220.56,220.61,220.41,220.47,3366.0,217.3977,217.4469,217.2498,217.3089,3366.0
2024-07-23 11:00:00,220.52,220.78,220.5,220.71,8593.0,217.3582,217.6145,217.3385,217.5455,8593.0
2024-07-23 11:05:00,220.71,220.81,220.61,220.72,4729.0,217.5455,217.6441,217.4469,217.5554,4729.0
2024-07-23 11:10:00,220.72,220.8,220.58,220.71,5312.0,217.5554,217.6342,217.4174,217.5455,5312.0
2024-07-23 11:15:00,220.72,220.73,220.47,220.49,5757.0,217.5554,217.5652,217.3089,217.3287,5757.0
2024-07-23 11:20:00,220.45,220.45,220.21,220.26,3050.0,217.2892,217.2892,217.0527,217.102,3050.0
2024-07-23 11:25:00,220.23,220.27,220.19,220.24,1988.0,217.0724,217.1118,217.033,217.0822,1988.0
2024-07-23 11:30:00,220.25,220.31,220.19,220.19,5802.0,217.0921,217.1512,217.033,217.033,5802.0
2024-07-23 11:35:00,220.23,220.36,220.23,220.29,2636.0,217.0724,217.2005,217.0724,217.1315,2636.0
2024-07-23 11:40:00,220.32,220.44,220.3,220.42,2296.0,217.1611,217.2794,217.1414,217.2597,2296.0
2024-07-23 11:45:00,220.41,220.41,220.26,220.41,5136.0,217.2498,217.2498,217.102,217.2498,5136.0
2024-07-23 11:50:00,220.45,220.54,220.35,220.47,5582.0,217.2892,217.3779,217.1907,217.3089,5582.0
2024-07-23 11:55:00,220.49,220.69,220.45,220.69,6919.0,217.3287,217.5258,217.2892,217.5258,6919.0
2024-07-23 12:00:00,220.69,220.89,220.67,220.75,11317.0,217.5258,217.7229,217.5061,217.5849,11317.0
2024-07-23 12:05:00,220.73,220.73,220.38,220.39,2072.0,217.5652,217.5652,217.2202,217.2301,2072.0
2024-07-23 12:10:00,220.34,220.34,220.12,220.12,16301.0,217.1808,217.1808,216.964,216.964,16301.0
2024-07-23 12:15:00,220.17,220.18,220.0,220.11,8969.0,217.0132,217.0231,216.8457,216.9541,8969.0
2024-07-23 12:20:00,220.12,220.16,219.91,219.91,1701.0,216.964,217.0034,216.757,216.757,1701.0
2024-07-23 12:25:00,219.92,219.92,219.76,219.78,11151.0,216.7668,216.7668,216.6091,216.6288,11151.0
2024-07-23 12:30:00,219.73,219.74,219.58,219.58,9744.0,216.5796,216.5894,216.4317,216.4317,9744.0
2024-07-23 12:35:00,219.58,219.66,219.47,219.48,6931.0,216.4317,216.5106,216.3233,216.3331,6931.0
2024-07-23 12:40:00,219.46,219.49,219.32,219.37,8071.0,216.3134,216.343,216.1754,216.2247,8071.0
2024-07-23 12:45:00,219.45,219.45,219.36,219.41,2061.0,216.3036,216.3036,216.2149,216.2641,2061.0
2024-07-23 12:50:00,219.39,219.41,219.3,219.39,4628.0,216.2444,216.2641,216.1557,216.2444,4628.0
2024-07-23 12:55:00,219.4,219.47,219.3,219.44,4496.0,216.2543,216.3233,216.1557,216.2937,4496.0
2024-07-23 13:00:00,219.45,219.47,219.36,219.44,4782.0,216.3036,216.3233,216.2149,216.2937,4782.0
2024-07-23 13:05:00,219.41,219.41,219.28,219.36,1800.0,216.2641,216.2641,216.136,216.2149,1800.0
2024-07-23 13:10:00,219.39,219.42,219.36,219.39,800.0,216.2444,216.274,216.2149,216.2444,800.0
2024-07-23 13:15:00,219.19,219.19,219.15,219.17,1091.0,216.0473,216.0473,216.0079,216.0276,1091.0
2024-07-23 13:20:00,219.17,219.17,219.09,219.09,2739.0,216.0276,216.0276,215.9487,215.9487,2739.0
2024-07-23 13:25:00,219.06,219.25,219.01,219.25,33671.0,215.9192,216.1064,215.8699,216.1064,33671.0
2024-07-23 13:30:00,219.25,219.31,219.12,219.16,4637.0,216.1064,216.1656,215.9783,216.0177,4637.0
2024-07-23 13:35:00,219.11,219.41,219.11,219.39,1679.0,215.9684,216.2641,215.9684,216.2444,1679.0
2024-07-23 13:40:00,219.45,219.56,219.42,219.46,2247.0,216.3036,216.412,216.274,216.3134,2247.0
2024-07-23 13:45:00,219.56,219.72,219.54,219.72,1220.0,216.412,216.5697,216.3923,216.5697,1220.0
2024-07-23 13:50:00,219.69,219.8,219.68,219.73,1313.0,216.5401,216.6486,216.5303,216.5796,1313.0
2024-07-23 13:55:00,219.7,219.89,219.68,219.76,1650.0,216.55,216.7373,216.5303,216.6091,1650.0
2024-07-23 14:00:00,219.83,219.83,219.76,219.83,1212.0,216.6781,216.6781,216.6091,216.6781,1212.0
2024-07-23 14:05:00,219.88,219.98,219.88,219.94,1981.0,216.7274,216.826,216.7274,216.7865,1981.0
2024-07-23 14:10:00,219.91,219.92,219.73,219.84,1834.0,216.757,216.7668,216.5796,216.688,1834.0
2024-07-23 14:15:00,219.83,219.9,219.82,219.85,1000.0,216.6781,216.7471,216.6683,216.6978,1000.0
2024-07-23 14:20:00,219.9,219.9,219.84,219.87,997.0,216.7471,216.7471,216.688,216.7176,997.0
2024-07-23 14:25:00,219.87,219.93,219.74,219.75,2152.0,216.7176,216.7767,216.5894,216.5993,2152.0
2024-07-23 14:30:00,219.78,219.85,219.77,219.84,1485.0,216.6288,216.6978,216.619,216.688,1485.0
2024-07-23 14:35:00,219.8,219.96,219.79,219.96,2974.0,216.6486,216.8063,216.6387,216.8063,2974.0
2024-07-23 14:40:00,219.93,219.93,219.86,219.92,1658.0,216.7767,216.7767,216.7077,216.7668,1658.0
2024-07-23 14:45:00,219.86,219.9,219.8,219.81,1542.0,216.7077,216.7471,216.6486,216.6584,1542.0
2024-07-23 14:50:00,219.78,219.8,219.69,219.77,8763.0,216.6288,216.6486,216.5401,216.619,8763.0
2024-07-23 14:55:00,219.76,219.78,219.74,219.76,2020.0,216.6091,216.6288,216.5894,216.6091,2020.0
2024-07-23 15:00:00,219.72,219.72,219.64,219.66,1030.0,216.5697,216.5697,216.4908,216.5106,1030.0
2024-07-23 15:05:00,219.66,219.66,219.53,219.53,1600.0,216.5106,216.5106,216.3824,216.3824,1600.0
2024-07-23 15:10:00,219.55,219.59,219.48,219.49,2557.0,216.4021,216.4416,216.3331,216.343,2557.0
2024-07-23 15:15:00,219.47,219.6,219.44,219.57,2844.0,216.3233,216.4514,216.2937,216.4219,2844.0
2024-07-23 15:20:00,219.55,219.61,219.48,219.61,3629.0,216.4021,216.4613,216.3331,216.4613,3629.0
2024-07-23 15:25:00,219.61,219.61,219.48,219.48,2385.0,216.4613,216.4613,216.3331,216.3331,2385.0
2024-07-23 15:30:00,219.48,219.58,219.44,219.55,3840.0,216.3331,216.4317,216.2937,216.4021,3840.0
2024-07-23 15:35:00,219.55,219.55,219.43,219.49,6417.0,216.4021,216.4021,216.2839,216.343,6417.0
2024-07-23 15:40:00,219.47,219.47,219.28,219.44,5678.0,216.3233,216.3233,216.136,216.2937,5678.0
2024-07-23 15:45:00,219.43,219.47,219.37,219.46,10167.0,216.2839,216.3233,216.2247,216.3134,10167.0
2024-07-23 15:50:00,219.47,219.61,219.15,219.15,19903.0,216.3233,216.4613,216.0079,216.0079,19903.0
2024-07-23 15:55:00,219.15,219.26,218.99,219.04,44806.0,216.0079,216.1163,215.8502,215.8995,44806.0
2024-07-24 09:30:00,219.58,219.92,218.87,219.92,27441.0,216.4317,216.7668,215.7319,216.7668,27441.0
2024-07-24 09:35:00,220.08,220.55,220.07,220.48,7514.0,216.9245,217.3878,216.9147,217.3188,7514.0
2024-07-24 09:40:00,220.53,220.53,219.79,220.14,10106.0,217.3681,217.3681,216.6387,216.9837,10106.0
2024-07-24 09:45:00,220.14,220.14,219.32,219.4,7741.0,216.9837,216.9837,216.1754,216.2543,7741.0
2024-07-24 09:50:00,219.31,219.47,218.76,218.87,9436.0,216.1656,216.3233,215.6235,215.7319,9436.0
2024-07-24 09:55:00,218.87,218.89,218.5,218.89,5625.0,215.7319,215.7516,215.3672,215.7516,5625.0
2024-07-24 10:00:00,218.92,218.94,218.11,218.11,6686.0,215.7812,215.8009,214.9828,214.9828,6686.0
2024-07-24 10:05:00,218.23,218.39,218.13,218.23,3181.0,215.1011,215.2588,215.0025,215.1011,3181.0
2024-07-24 10:10:00,218.18,218.26,218.1,218.12,4053.0,215.0518,215.1306,214.9729,214.9926,4053.0
2024-07-24 10:15:00,218.02,218.07,217.83,217.88,3834.0,214.8941,214.9434,214.7068,214.7561,3834.0
2024-07-24 10:20:00,217.78,217.89,217.7,217.75,5566.0,214.6575,214.7659,214.5787,214.6279,5566.0
2024-07-24 10:25:00,217.68,217.85,217.5,217.75,6218.0,214.559,214.7265,214.3815,214.6279,6218.0
2024-07-24 10:30:00,217.8,217.96,217.78,217.91,6406.0,214.6772,214.8349,214.6575,214.7857,6406.0
2024-07-24 10:35:00,217.88,217.94,217.75,217.85,4845.0,214.7561,214.8152,214.6279,214.7265,4845.0
2024-07-24 10:40:00,217.88,217.88,217.65,217.76,3193.0,214.7561,214.7561,214.5294,214.6378,3193.0
2024-07-24 10:45:00,217.89,217.96,217.69,217.86,4522.0,214.7659,214.8349,214.5688,214.7364,4522.0
2024-07-24 10:50:00,217.83,218.18,217.83,218.09,6106.0,214.7068,215.0518,214.7068,214.9631,6106.0
2024-07-24 10:55:00,218.08,218.15,218.05,218.05,2138.0,214.9532,215.0222,214.9236,214.9236,2138.0
2024-07-24 11:00:00,218.01,218.01,217.68,217.69,8981.0,214.8842,214.8842,214.559,214.5688,8981.0
2024-07-24 11:05:00,217.63,217.69,217.43,217.69,2884.0,214.5097,214.5688,214.3125,214.5688,2884.0
2024-07-24 11:10:00,217.64,217.81,217.56,217.79,4472.0,214.5195,214.6871,214.4407,214.6674,4472.0
2024-07-24 11:15:00,217.77,217.83,217.44,217.49,6740.0,214.6477,214.7068,214.3224,214.3717,6740.0
2024-07-24 11:20:00,217.51,217.65,217.47,217.55,1814.0,214.3914,214.5294,214.352,214.4308,1814.0
2024-07-24 11:25:00,217.65,217.65,217.43,217.49,3429.0,214.5294,214.5294,214.3125,214.3717,3429.0
2024-07-24 11:30:00,217.54,217.69,217.43,217.61,6462.0,214.421,214.5688,214.3125,214.49,6462.0
2024-07-24 11:35:00,217.59,217.68,217.58,217.64,2870.0,214.4702,214.559,214.4604,214.5195,2870.0
2024-07-24 11:40:00,217.57,217.64,217.54,217.55,2415.0,214.4505,214.5195,214.421,214.4308,2415.0
2024-07-24 11:45:00,217.58,217.7,217.48,217.49,4697.0,214.4604,214.5787,214.3618,214.3717,4697.0
2024-07-24 11:50:00,217.45,217.52,217.28,217.32,7111.0,214.3322,214.4012,214.1647,214.2041,7111.0
2024-07-24 11:55:00,217.28,217.44,217.18,217.41,7009.0,214.1647,214.3224,214.0661,214.2928,7009.0
2024-07-24 12:00:00,217.41,217.68,217.41,217.5,8041.0,214.2928,214.559,214.2928,214.3815,8041.0
2024-07-24 12:05:00,217.57,217.76,217.52,217.73,6905.0,214.4505,214.6378,214.4012,214.6082,6905.0
2024-07-24 12:10:00,217.71,218.09,217.68,218.03,6693.0,214.5885,214.9631,214.559,214.9039,6693.0
2024-07-24 12:15:00,218.03,218.13,217.97,217.97,8120.0,214.9039,215.0025,214.8448,214.8448,8120.0
2024-07-24 12:20:00,218.01,218.17,218.0,218.09,5948.0,214.8842,215.0419,214.8744,214.9631,5948.0
2024-07-24 12:25:00,218.05,218.46,218.05,218.33,10513.0,214.9236,215.3278,214.9236,215.1996,10513.0
2024-07-24 12:30:00,218.32,218.4,218.24,218.24,4014.0,215.1898,215.2686,215.1109,215.1109,4014.0
2024-07-24 12:35:00,218.21,218.37,218.2,218.3,2431.0,215.0814,215.2391,215.0715,215.1701,2431.0
2024-07-24 12:40:00,218.34,218.42,218.14,218.2,6363.0,215.2095,215.2883,215.0124,215.0715,6363.0
2024-07-24 12:45:00,218.17,218.36,218.17,218.36,5259.0,215.0419,215.2292,215.0419,215.2292,5259.0
2024-07-24 12:50:00,218.32,218.32,218.2,218.2,4224.0,215.1898,215.1898,215.0715,215.0715,4224.0
2024-07-24 12:55:00,218.19,218.22,218.06,218.17,3548.0,215.0616,215.0912,214.9335,215.0419,3548.0
2024-07-24 13:00:00,218.16,218.28,218.14,218.21,2508.0,215.0321,215.1503,215.0124,215.0814,2508.0
2024-07-24 13:05:00,218.26,218.35,218.24,218.35,1893.0,215.1306,215.2193,215.1109,215.2193,1893.0
2024-07-24 13:10:00,218.35,218.42,218.31,218.31,3188.0,215.2193,215.2883,215.1799,215.1799,3188.0
2024-07-24 13:15:00,218.31,218.31,218.14,218.2,3848.0,215.1799,215.1799,215.0124,215.0715,3848.0
2024-07-24 13:20:00,218.22,218.25,218.11,218.21,6146.0,215.0912,215.1208,214.9828,215.0814,6146.0
2024-07-24 13:25:00,218.21,218.21,218.14,218.16,1909.0,215.0814,215.0814,215.0124,215.0321,1909.0
2024-07-24 13:30:00,218.14,218.16,218.05,218.16,5420.0,215.0124,215.0321,214.9236,215.0321,5420.0
2024-07-24 13:35:00,218.16,218.41,218.14,218.34,9031.0,215.0321,215.2785,215.0124,215.2095,9031.0
2024-07-24 13:40:00,218.23,218.32,218.21,218.3,5618.0,215.1011,215.1898,215.0814,215.1701,5618.0
2024-07-24 13:45:00,218.28,218.28,218.07,218.09,3424.0,215.1503,215.1503,214.9434,214.9631,3424.0
2024-07-24 13:50:00,218.09,218.13,217.98,218.1,7555.0,214.9631,215.0025,214.8546,214.9729,7555.0
2024-07-24 13:55:00,218.1,218.16,218.09,218.13,3722.0,214.9729,215.0321,214.9631,215.0025,3722.0
2024-07-24 14:00:00,218.11,218.28,218.04,218.22,3478.0,214.9828,215.1503,214.9138,215.0912,3478.0
2024-07-24 14:05:00,218.2,218.25,218.19,218.21,5842.0,215.0715,215.1208,215.0616,215.0814,5842.0
2024-07-24 14:10:00,218.23,218.34,218.21,218.28,12210.0,215.1011,215.2095,215.0814,215.1503,12210.0
2024-07-24 14:15:00,218.27,218.36,218.27,218.33,37637.0,215.1405,215.2292,215.1405,215.1996,37637.0
2024-07-24 14:20:00,218.3,218.38,218.24,218.37,11433.0,215.1701,215.2489,215.1109,215.2391,11433.0
2024-07-24 14:25:00,218.42,218.62,218.38,218.58,3149.0,215.2883,215.4855,215.2489,215.446,3149.0
2024-07-24 14:30:00,218.61,218.95,218.6,218.91,2698.0,215.4756,215.8107,215.4658,215.7713,2698.0
2024-07-24 14:35:00,218.91,218.95,218.79,218.84,4279.0,215.7713,215.8107,215.653,215.7023,4279.0
2024-07-24 14:40:00,218.84,218.97,218.84,218.97,1882.0,215.7023,215.8305,215.7023,215.8305,1882.0
2024-07-24 14:45:00,218.95,219.16,218.95,219.14,4703.0,215.8107,216.0177,215.8107,215.998,4703.0
2024-07-24 14:50:00,219.09,219.16,218.94,219.1,4170.0,215.9487,216.0177,215.8009,215.9586,4170.0
2024-07-24 14:55:00,219.15,219.24,219.11,219.19,3566.0,216.0079,216.0966,215.9684,216.0473,3566.0
2024-07-24 15:00:00,219.14,219.17,218.91,218.91,3469.0,215.998,216.0276,215.7713,215.7713,3469.0
2024-07-24 15:05:00,218.87,218.91,218.72,218.76,6586.0,215.7319,215.7713,215.584,215.6235,6586.0
2024-07-24 15:10:00,218.71,218.75,218.66,218.68,4732.0,215.5742,215.6136,215.5249,215.5446,4732.0
2024-07-24 15:15:00,218.69,218.72,218.62,218.7,7175.0,215.5545,215.584,215.4855,215.5643,7175.0
2024-07-24 15:20:00,218.7,218.82,218.69,218.81,7810.0,215.5643,215.6826,215.5545,215.6727,7810.0
2024-07-24 15:25:00,218.84,218.84,218.7,218.78,8224.0,215.7023,215.7023,215.5643,215.6432,8224.0
2024-07-24 15:30:00,218.85,218.98,218.75,218.9,6747.0,215.7122,215.8403,215.6136,215.7615,6747.0
2024-07-24 15:35:00,218.92,218.96,218.63,218.64,6362.0,215.7812,215.8206,215.4953,215.5052,6362.0
2024-07-24 15:40:00,218.67,218.67,218.35,218.36,7559.0,215.5348,215.5348,215.2193,215.2292,7559.0
2024-07-24 15:45:00,218.33,218.35,217.88,217.93,18690.0,215.1996,215.2193,214.7561,214.8054,18690.0
2024-07-24 15:50:00,217.89,218.02,217.55,217.64,34063.0,214.7659,214.8941,214.4308,214.5195,34063.0
2024-07-24 15:55:00,217.63,217.65,217.34,217.59,149210.0,214.5097,214.5294,214.2238,214.4702,149210.0
2024-07-25 09:30:00,217.4,218.27,217.4,217.66,24057.0,215.0913,215.952,215.0913,215.3485,24057.0
2024-07-25 09:35:00,218.03,218.68,217.89,218.68,5861.0,215.7146,216.3577,215.5761,216.3577,5861.0
2024-07-25 09:40:00,218.65,218.84,218.44,218.78,3600.0,216.328,216.516,216.1202,216.4566,3600.0
2024-07-25 09:45:00,218.59,218.76,218.12,218.17,11499.0,216.2686,216.4368,215.8036,215.8531,11499.0
2024-07-25 09:50:00,218.15,219.26,218.14,219.06,6739.0,215.8333,216.9315,215.8234,216.7336,6739.0
2024-07-25 09:55:00,219.2,219.74,219.2,219.67,7485.0,216.8721,217.4064,216.8721,217.3372,7485.0
2024-07-25 10:00:00,219.63,219.63,218.86,219.11,9316.0,217.2976,217.2976,216.5358,216.7831,9316.0
2024-07-25 10:05:00,219.13,219.82,218.84,219.58,6548.0,216.8029,217.4856,216.516,217.2481,6548.0
2024-07-25 10:10:00,219.52,219.56,219.31,219.49,6826.0,217.1887,217.2283,216.981,217.1591,6826.0
2024-07-25 10:15:00,219.53,219.54,219.16,219.27,5164.0,217.1986,217.2085,216.8326,216.9414,5164.0
2024-07-25 10:20:00,219.38,219.5,218.97,219.1,7698.0,217.0502,217.169,216.6446,216.7732,7698.0
2024-07-25 10:25:00,219.05,219.26,218.93,219.14,12193.0,216.7237,216.9315,216.605,216.8128,12193.0
2024-07-25 10:30:00,219.14,219.23,218.86,219.06,21046.0,216.8128,216.9018,216.5358,216.7336,21046.0
2024-07-25 10:35:00,219.07,219.26,218.72,218.72,9752.0,216.7435,216.9315,216.3972,216.3972,9752.0
2024-07-25 10:40:00,218.71,218.79,218.41,218.47,5949.0,216.3874,216.4665,216.0905,216.1499,5949.0
2024-07-25 10:45:00,218.42,218.43,217.93,218.01,5591.0,216.1004,216.1103,215.6156,215.6948,5591.0
2024-07-25 10:50:00,217.91,218.13,217.66,217.73,5844.0,215.5958,215.8135,215.3485,215.4178,5844.0
2024-07-25 10:55:00,217.8,218.05,217.8,217.95,7514.0,215.487,215.7344,215.487,215.6354,7514.0
2024-07-25 11:00:00,217.98,218.21,217.88,218.21,6527.0,215.6651,215.8927,215.5662,215.8927,6527.0
2024-07-25 11:05:00,218.1,218.21,218.01,218.08,4800.0,215.7838,215.8927,215.6948,215.764,4800.0
2024-07-25 11:10:00,218.13,218.33,217.98,218.33,2825.0,215.8135,216.0114,215.6651,216.0114,2825.0
2024-07-25 11:15:00,218.3,218.67,218.3,218.66,5221.0,215.9817,216.3478,215.9817,216.3379,5221.0
2024-07-25 11:20:00,218.66,218.8,218.59,218.62,3838.0,216.3379,216.4764,216.2686,216.2983,3838.0
2024-07-25 11:25:00,218.56,218.63,218.48,218.53,4306.0,216.2389,216.3082,216.1598,216.2093,4306.0
2024-07-25 11:30:00,218.48,218.48,218.33,218.47,6080.0,216.1598,216.1598,216.0114,216.1499,6080.0
2024-07-25 11:35:00,218.44,218.46,218.3,218.44,10297.0,216.1202,216.14,215.9817,216.1202,10297.0
2024-07-25 11:40:00,218.41,218.56,218.4,218.56,2084.0,216.0905,216.2389,216.0806,216.2389,2084.0
2024-07-25 11:45:00,218.52,218.67,218.52,218.54,3227.0,216.1994,216.3478,216.1994,216.2192,3227.0
2024-07-25 11:50:00,218.64,218.68,218.49,218.52,5175.0,216.3181,216.3577,216.1697,216.1994,5175.0
2024-07-25 11:55:00,218.54,218.64,218.47,218.47,3250.0,216.2192,216.3181,216.1499,216.1499,3250.0
2024-07-25 12:00:00,218.49,218.52,218.39,218.46,3285.0,216.1697,216.1994,216.0707,216.14,3285.0
2024-07-25 12:05:00,218.5,218.62,218.45,218.48,4840.0,216.1796,216.2983,216.1301,216.1598,4840.0
2024-07-25 12:10:00,218.46,218.76,218.45,218.76,4138.0,216.14,216.4368,216.1301,216.4368,4138.0
2024-07-25 12:15:00,218.8,219.15,218.79,219.03,4584.0,216.4764,216.8227,216.4665,216.704,4584.0
2024-07-25 12:20:00,218.98,219.08,218.85,218.99,4577.0,216.6545,216.7534,216.5259,216.6644,4577.0
2024-07-25 12:25:00,219.05,219.29,218.96,219.24,5820.0,216.7237,216.9612,216.6347,216.9117,5820.0
2024-07-25 12:30:00,219.1,219.11,218.87,218.87,1634.0,216.7732,216.7831,216.5457,216.5457,1634.0
2024-07-25 12:35:00,218.86,218.94,218.77,218.84,6041.0,216.5358,216.6149,216.4467,216.516,6041.0
2024-07-25 12:40:00,218.81,218.87,218.71,218.71,18529.0,216.4863,216.5457,216.3874,216.3874,18529.0
2024-07-25 12:45:00,218.75,218.83,218.56,218.62,6327.0,216.4269,216.5061,216.2389,216.2983,6327.0
2024-07-25 12:50:00,218.67,218.67,218.37,218.37,2654.0,216.3478,216.3478,216.051,216.051,2654.0
2024-07-25 12:55:00,218.38,218.42,218.21,218.21,3506.0,216.0609,216.1004,215.8927,215.8927,3506.0
2024-07-25 13:00:00,218.33,218.35,218.1,218.1,2805.0,216.0114,216.0312,215.7838,215.7838,2805.0
2024-07-25 13:05:00,218.11,218.38,218.11,218.33,3311.0,215.7937,216.0609,215.7937,216.0114,3311.0
2024-07-25 13:10:00,218.33,218.4,218.13,218.15,6408.0,216.0114,216.0806,215.8135,215.8333,6408.0
2024-07-25 13:15:00,218.14,218.15,217.94,217.96,5894.0,215.8234,215.8333,215.6255,215.6453,5894.0
2024-07-25 13:20:00,217.96,217.96,217.71,217.75,6814.0,215.6453,215.6453,215.398,215.4375,6814.0
2024-07-25 13:25:00,217.75,217.75,217.6,217.65,4585.0,215.4375,215.4375,215.2891,215.3386,4585.0
2024-07-25 13:30:00,217.66,217.66,217.5,217.51,4241.0,215.3485,215.3485,215.1902,215.2001,4241.0
2024-07-25 13:35:00,217.46,217.59,217.43,217.51,7581.0,215.1506,215.2792,215.1209,215.2001,7581.0
2024-07-25 13:40:00,217.51,217.61,217.5,217.53,6223.0,215.2001,215.299,215.1902,215.2199,6223.0
2024-07-25 13:45:00,217.55,217.55,217.38,217.46,3860.0,215.2397,215.2397,215.0715,215.1506,3860.0
2024-07-25 13:50:00,217.47,217.55,217.36,217.43,5630.0,215.1605,215.2397,215.0517,215.1209,5630.0
2024-07-25 13:55:00,217.43,217.45,217.29,217.29,4092.0,215.1209,215.1407,214.9824,214.9824,4092.0
2024-07-25 14:00:00,217.27,217.28,216.94,216.98,6073.0,214.9626,214.9725,214.6361,214.6757,6073.0
2024-07-25 14:05:00,216.99,217.16,216.96,217.12,5584.0,214.6856,214.8538,214.6559,214.8142,5584.0
2024-07-25 14:10:00,217.09,217.21,217.04,217.05,3137.0,214.7846,214.9033,214.7351,214.745,3137.0
2024-07-25 14:15:00,217.07,217.16,217.05,217.14,5009.0,214.7648,214.8538,214.745,214.834,5009.0
2024-07-25 14:20:00,217.17,217.23,217.11,217.12,7700.0,214.8637,214.9231,214.8043,214.8142,7700.0
2024-07-25 14:25:00,217.13,217.24,217.13,217.13,3798.0,214.8241,214.933,214.8241,214.8241,3798.0
2024-07-25 14:30:00,217.12,217.24,217.09,217.16,3584.0,214.8142,214.933,214.7846,214.8538,3584.0
2024-07-25 14:35:00,217.18,217.27,217.17,217.24,2697.0,214.8736,214.9626,214.8637,214.933,2697.0
2024-07-25 14:40:00,217.21,217.22,216.9,216.95,5467.0,214.9033,214.9132,214.5966,214.646,5467.0
2024-07-25 14:45:00,216.89,216.9,216.55,216.59,5066.0,214.5867,214.5966,214.2503,214.2899,5066.0
2024-07-25 14:50:00,216.58,216.64,216.46,216.48,4366.0,214.28,214.3393,214.1612,214.181,4366.0
2024-07-25 14:55:00,216.51,216.57,216.38,216.38,4846.0,214.2107,214.2701,214.0821,214.0821,4846.0
2024-07-25 15:00:00,216.39,216.44,216.33,216.35,5220.0,214.092,214.1415,214.0326,214.0524,5220.0
2024-07-25 15:05:00,216.35,216.38,216.26,216.37,7847.0,214.0524,214.0821,213.9634,214.0722,7847.0
2024-07-25 15:10:00,216.35,216.51,216.35,216.49,4599.0,214.0524,214.2107,214.0524,214.1909,4599.0
2024-07-25 15:15:00,216.52,216.67,216.43,216.62,8450.0,214.2206,214.369,214.1316,214.3195,8450.0
2024-07-25 15:20:00,216.63,216.79,216.57,216.77,6102.0,214.3294,214.4877,214.2701,214.468,6102.0
2024-07-25 15:25:00,216.82,217.08,216.81,216.86,6734.0,214.5174,214.7747,214.5075,214.557,6734.0
2024-07-25 15:30:00,216.9,216.93,216.72,216.72,18253.0,214.5966,214.6263,214.4185,214.4185,18253.0
2024-07-25 15:35:00,216.71,216.71,216.47,216.49,14040.0,214.4086,214.4086,214.1711,214.1909,14040.0
2024-07-25 15:40:00,216.49,216.61,216.43,216.49,12618.0,214.1909,214.3097,214.1316,214.1909,12618.0
2024-07-25 15:45:00,216.48,216.81,216.31,216.79,22404.0,214.181,214.5075,214.0128,214.4877,22404.0
2024-07-25 15:50:00,216.76,216.78,216.43,216.53,38524.0,214.4581,214.4778,214.1316,214.2305,38524.0
2024-07-25 15:55:00,216.54,216.54,215.98,215.99,110378.0,214.2404,214.2404,213.6863,213.6962,110378.0
2024-07-26 09:30:00,216.47,217.95,216.36,217.95,28177.0,214.1711,215.6354,214.0623,215.6354,28177.0
2024-07-26 09:35:00,218.06,218.28,217.38,218.21,8234.0,215.7443,215.9619,215.0715,215.8927,8234.0
2024-07-26 09:40:00,218.37,218.46,217.62,217.68,8854.0,216.051,216.14,215.3089,215.3683,8854.0
2024-07-26 09:45:00,217.8,218.28,217.79,218.16,5023.0,215.487,215.9619,215.4771,215.8432,5023.0
2024-07-26 09:50:00,218.13,218.26,217.75,217.78,4585.0,215.8135,215.9421,215.4375,215.4672,4585.0
2024-07-26 09:55:00,217.68,217.74,217.39,217.39,6132.0,215.3683,215.4277,215.0814,215.0814,6132.0
2024-07-26 10:00:00,217.48,218.12,217.48,218.03,5629.0,215.1704,215.8036,215.1704,215.7146,5629.0
2024-07-26 10:05:00,218.04,218.04,217.5,217.52,6654.0,215.7245,215.7245,215.1902,215.21,6654.0
2024-07-26 10:10:00,217.53,217.98,217.48,217.81,5760.0,215.2199,215.6651,215.1704,215.4969,5760.0
2024-07-26 10:15:00,217.9,218.35,217.83,218.18,4748.0,215.586,216.0312,215.5167,215.863,4748.0
2024-07-26 10:20:00,218.17,218.84,218.17,218.84,8288.0,215.8531,216.516,215.8531,216.516,8288.0
2024-07-26 10:25:00,218.84,219.24,218.84,219.05,2704.0,216.516,216.9117,216.516,216.7237,2704.0
2024-07-26 10:30:00,218.97,219.02,218.57,218.58,5997.0,216.6446,216.6941,216.2488,216.2587,5997.0
2024-07-26 10:35:00,218.58,218.69,218.54,218.69,6148.0,216.2587,216.3676,216.2192,216.3676,6148.0
2024-07-26 10:40:00,218.75,219.14,218.75,218.97,3648.0,216.4269,216.8128,216.4269,216.6446,3648.0
2024-07-26 10:45:00,219.05,219.07,218.72,218.93,10730.0,216.7237,216.7435,216.3972,216.605,10730.0
2024-07-26 10:50:00,218.86,218.88,218.69,218.78,10419.0,216.5358,216.5555,216.3676,216.4566,10419.0
2024-07-26 10:55:00,218.73,218.76,218.5,218.76,10582.0,216.4071,216.4368,216.1796,216.4368,10582.0
2024-07-26 11:00:00,218.76,218.87,218.66,218.66,4669.0,216.4368,216.5457,216.3379,216.3379,4669.0
2024-07-26 11:05:00,218.67,218.87,218.65,218.68,6598.0,216.3478,216.5457,216.328,216.3577,6598.0
2024-07-26 11:10:00,218.69,218.87,218.69,218.8,4578.0,216.3676,216.5457,216.3676,216.4764,4578.0
2024-07-26 11:15:00,218.77,218.83,218.66,218.71,4939.0,216.4467,216.5061,216.3379,216.3874,4939.0
2024-07-26 11:20:00,218.7,218.85,218.66,218.82,4208.0,216.3775,216.5259,216.3379,216.4962,4208.0
2024-07-26 11:25:00,218.75,218.88,218.66,218.82,2595.0,216.4269,216.5555,216.3379,216.4962,2595.0
2024-07-26 11:30:00,218.84,218.86,218.54,218.54,3481.0,216.516,216.5358,216.2192,216.2192,3481.0
2024-07-26 11:35:00,218.55,218.62,218.51,218.54,2598.0,216.229,216.2983,216.1895,216.2192,2598.0
2024-07-26 11:40:00,218.53,218.67,218.5,218.56,5275.0,216.2093,216.3478,216.1796,216.2389,5275.0
2024-07-26 11:45:00,218.59,218.64,218.52,218.59,8187.0,216.2686,216.3181,216.1994,216.2686,8187.0
2024-07-26 11:50:00,218.65,218.85,218.65,218.82,3796.0,216.328,216.5259,216.328,216.4962,3796.0
2024-07-26 11:55:00,218.84,219.07,218.8,218.97,2371.0,216.516,216.7435,216.4764,216.6446,2371.0
2024-07-26 12:00:00,219.06,219.3,219.03,219.25,3466.0,216.7336,216.9711,216.704,216.9216,3466.0
2024-07-26 12:05:00,219.24,219.49,219.22,219.42,4546.0,216.9117,217.1591,216.8919,217.0898,4546.0
2024-07-26 12:10:00,219.47,219.47,219.12,219.12,9619.0,217.1393,217.1393,216.793,216.793,9619.0
2024-07-26 12:15:00,219.05,219.1,218.96,219.03,4541.0,216.7237,216.7732,216.6347,216.704,4541.0
2024-07-26 12:20:00,219.03,219.08,218.96,218.98,4550.0,216.704,216.7534,216.6347,216.6545,4550.0
2024-07-26 12:25:00,219.04,219.1,218.97,219.08,16698.0,216.7138,216.7732,216.6446,216.7534,16698.0
2024-07-26 12:30:00,219.1,219.1,218.83,218.83,5337.0,216.7732,216.7732,216.5061,216.5061,5337.0
2024-07-26 12:35:00,218.82,218.82,218.65,218.8,2844.0,216.4962,216.4962,216.328,216.4764,2844.0
2024-07-26 12:40:00,218.86,219.08,218.86,219.05,2978.0,216.5358,216.7534,216.5358,216.7237,2978.0
2024-07-26 12:45:00,219.08,219.1,218.9,219.05,4727.0,216.7534,216.7732,216.5753,216.7237,4727.0
2024-07-26 12:50:00,219.01,219.18,218.98,219.16,3368.0,216.6842,216.8524,216.6545,216.8326,3368.0
2024-07-26 12:55:00,219.18,219.37,219.11,219.32,13802.0,216.8524,217.0403,216.7831,216.9909,13802.0
2024-07-26 13:00:00,219.34,219.52,219.34,219.44,4245.0,217.0107,217.1887,217.0107,217.1096,4245.0
2024-07-26 13:05:00,219.44,219.6,219.44,219.59,2163.0,217.1096,217.2679,217.1096,217.258,2163.0
2024-07-26 13:10:00,219.56,219.56,219.48,219.52,3506.0,217.2283,217.2283,217.1492,217.1887,3506.0
2024-07-26 13:15:00,219.52,219.58,219.48,219.48,2022.0,217.1887,217.2481,217.1492,217.1492,2022.0
2024-07-26 13:20:00,219.56,219.7,219.56,219.68,8863.0,217.2283,217.3668,217.2283,217.347,8863.0
2024-07-26 13:25:00,219.63,219.81,219.61,219.8,2271.0,217.2976,217.4757,217.2778,217.4658,2271.0
2024-07-26 13:30:00,219.74,219.8,219.67,219.69,2219.0,217.4064,217.4658,217.3372,217.3569,2219.0
2024-07-26 13:35:00,219.63,219.63,219.04,219.08,1761.0,217.2976,217.2976,216.7138,216.7534,1761.0
2024-07-26 13:40:00,219.1,219.1,218.87,218.94,2948.0,216.7732,216.7732,216.5457,216.6149,2948.0
2024-07-26 13:45:00,218.92,219.01,218.87,218.88,2824.0,216.5951,216.6842,216.5457,216.5555,2824.0
2024-07-26 13:50:00,218.86,219.01,218.85,218.96,3057.0,216.5358,216.6842,216.5259,216.6347,3057.0
2024-07-26 13:55:00,218.96,219.04,218.93,218.96,2661.0,216.6347,216.7138,216.605,216.6347,2661.0
2024-07-26 14:00:00,219.0,219.12,218.91,218.92,8509.0,216.6743,216.793,216.5852,216.5951,8509.0
2024-07-26 14:05:00,218.92,219.04,218.85,219.0,6343.0,216.5951,216.7138,216.5259,216.6743,6343.0
2024-07-26 14:10:00,219.02,219.17,218.99,218.99,2641.0,216.6941,216.8425,216.6644,216.6644,2641.0
2024-07-26 14:15:00,219.0,219.01,218.87,218.92,3129.0,216.6743,216.6842,216.5457,216.5951,3129.0
2024-07-26 14:20:00,218.87,218.89,218.8,218.89,5080.0,216.5457,216.5654,216.4764,216.5654,5080.0
2024-07-26 14:25:00,218.85,218.87,218.67,218.68,3603.0,216.5259,216.5457,216.3478,216.3577,3603.0
2024-07-26 14:30:00,218.7,218.74,218.54,218.62,6433.0,216.3775,216.417,216.2192,216.2983,6433.0
2024-07-26 14:35:00,218.64,218.69,218.56,218.59,4151.0,216.3181,216.3676,216.2389,216.2686,4151.0
2024-07-26 14:40:00,218.6,218.67,218.35,218.5,2621.0,216.2785,216.3478,216.0312,216.1796,2621.0
2024-07-26 14:45:00,218.51,218.59,218.39,218.59,3225.0,216.1895,216.2686,216.0707,216.2686,3225.0
2024-07-26 14:50:00,218.61,218.63,218.36,218.39,4788.0,216.2884,216.3082,216.0411,216.0707,4788.0
2024-07-26 14:55:00,218.37,218.53,218.37,218.45,4559.0,216.051,216.2093,216.051,216.1301,4559.0
2024-07-26 15:00:00,218.4,218.59,218.35,218.51,6464.0,216.0806,216.2686,216.0312,216.1895,6464.0
2024-07-26 15:05:00,218.46,218.55,218.4,218.55,6001.0,216.14,216.229,216.0806,216.229,6001.0
2024-07-26 15:10:00,218.54,218.85,218.54,218.81,5504.0,216.2192,216.5259,216.2192,216.4863,5504.0
2024-07-26 15:15:00,218.81,218.87,218.74,218.83,8002.0,216.4863,216.5457,216.417,216.5061,8002.0
2024-07-26 15:20:00,218.83,218.85,218.68,218.68,5832.0,216.5061,216.5259,216.3577,216.3577,5832.0
2024-07-26 15:25:00,218.72,218.83,218.56,218.59,5817.0,216.3972,216.5061,216.2389,216.2686,5817.0
2024-07-26 15:30:00,218.56,218.56,218.03,218.06,36494.0,216.2389,216.2389,215.7146,215.7443,36494.0
2024-07-26 15:35:00,218.0,218.15,217.83,217.91,13124.0,215.6849,215.8333,215.5167,215.5958,13124.0
2024-07-26 15:40:00,217.91,218.01,217.78,217.85,14944.0,215.5958,215.6948,215.4672,215.5365,14944.0
2024-07-26 15:45:00,217.84,218.22,217.83,218.22,24262.0,215.5266,215.9026,215.5167,215.9026,24262.0
2024-07-26 15:50:00,218.27,218.47,217.77,217.78,33993.0,215.952,216.1499,215.4573,215.4672,33993.0
2024-07-26 15:55:00,217.77,218.03,217.62,218.03,75044.0,215.4573,215.7146,215.3089,215.7146,75044.0
2024-07-29 09:30:00,217.97,217.97,217.07,217.78,19058.0,215.6552,215.6552,214.7648,215.4672,19058.0
2024-07-29 09:35:00,217.84,218.26,217.74,218.26,2322.0,215.5266,215.9421,215.4277,215.9421,2322.0
2024-07-29 09:40:00,218.35,218.35,217.74,217.77,4291.0,216.0312,216.0312,215.4277,215.4573,4291.0
2024-07-29 09:45:00,217.85,217.97,217.65,217.74,4834.0,215.5365,215.6552,215.3386,215.4277,4834.0
2024-07-29 09:50:00,217.69,217.69,217.1,217.25,4848.0,215.3782,215.3782,214.7944,214.9429,4848.0
2024-07-29 09:55:00,217.27,217.75,217.27,217.68,5414.0,214.9626,215.4375,214.9626,215.3683,5414.0
2024-07-29 10:00:00,217.6,217.77,217.55,217.59,7414.0,215.2891,215.4573,215.2397,215.2792,7414.0
2024-07-29 10:05:00,217.63,217.77,217.41,217.55,4204.0,215.3188,215.4573,215.1012,215.2397,4204.0
2024-07-29 10:10:00,217.6,217.83,217.6,217.73,3044.0,215.2891,215.5167,215.2891,215.4178,3044.0
2024-07-29 10:15:00,217.72,217.86,217.63,217.66,5226.0,215.4079,215.5464,215.3188,215.3485,5226.0
2024-07-29 10:20:00,217.61,217.93,217.61,217.87,3378.0,215.299,215.6156,215.299,215.5563,3378.0
2024-07-29 10:25:00,217.77,217.87,217.68,217.71,3429.0,215.4573,215.5563,215.3683,215.398,3429.0
2024-07-29 10:30:00,217.68,217.68,217.24,217.24,20092.0,215.3683,215.3683,214.933,214.933,20092.0
2024-07-29 10:35:00,217.3,217.46,217.09,217.46,5459.0,214.9923,215.1506,214.7846,215.1506,5459.0
2024-07-29 10:40:00,217.53,217.73,217.4,217.69,2964.0,215.2199,215.4178,215.0913,215.3782,2964.0
2024-07-29 10:45:00,217.71,217.81,217.55,217.59,3762.0,215.398,215.4969,215.2397,215.2792,3762.0
2024-07-29 10:50:00,217.61,217.85,217.55,217.82,2683.0,215.299,215.5365,215.2397,215.5068,2683.0
2024-07-29 10:55:00,217.88,218.12,217.87,217.9,5087.0,215.5662,215.8036,215.5563,215.586,5087.0
2024-07-29 11:00:00,217.91,217.97,217.8,217.9,3388.0,215.5958,215.6552,215.487,215.586,3388.0
2024-07-29 11:05:00,217.95,218.02,217.79,218.02,2986.0,215.6354,215.7047,215.4771,215.7047,2986.0
2024-07-29 11:10:00,218.02,218.13,218.01,218.1,4063.0,215.7047,215.8135,215.6948,215.7838,4063.0
2024-07-29 11:15:00,218.15,218.27,218.12,218.19,2940.0,215.8333,215.952,215.8036,215.8729,2940.0
2024-07-29 11:20:00,218.2,218.38,218.19,218.38,2079.0,215.8828,216.0609,215.8729,216.0609,2079.0
2024-07-29 11:25:00,218.39,218.39,218.2,218.27,3221.0,216.0707,216.0707,215.8828,215.952,3221.0
2024-07-29 11:30:00,218.25,218.32,218.21,218.3,1965.0,215.9322,216.0015,215.8927,215.9817,1965.0
2024-07-29 11:35:00,218.34,218.35,218.21,218.31,2000.0,216.0213,216.0312,215.8927,215.9916,2000.0
2024-07-29 11:40:00,218.35,218.46,218.35,218.45,4278.0,216.0312,216.14,216.0312,216.1301,4278.0
2024-07-29 11:45:00,218.53,218.82,218.53,218.78,2100.0,216.2093,216.4962,216.2093,216.4566,2100.0
2024-07-29 11:50:00,218.79,218.79,218.67,218.77,8722.0,216.4665,216.4665,216.3478,216.4467,8722.0
2024-07-29 11:55:00,218.87,219.02,218.85,219.01,3448.0,216.5457,216.6941,216.5259,216.6842,3448.0
2024-07-29 12:00:00,219.01,219.08,218.97,219.01,2965.0,216.6842,216.7534,216.6446,216.6842,2965.0
2024-07-29 12:05:00,218.97,219.35,218.97,219.29,3141.0,216.6446,217.0206,216.6446,216.9612,3141.0
2024-07-29 12:10:00,219.29,219.69,219.28,219.69,1569.0,216.9612,217.3569,216.9513,217.3569,1569.0
2024-07-29 12:15:00,219.66,219.81,219.66,219.71,3607.0,217.3273,217.4757,217.3273,217.3767,3607.0
2024-07-29 12:20:00,219.7,219.7,219.43,219.48,2104.0,217.3668,217.3668,217.0997,217.1492,2104.0
2024-07-29 12:25:00,219.51,219.51,219.34,219.37,2677.0,217.1789,217.1789,217.0107,217.0403,2677.0
2024-07-29 12:30:00,219.42,219.65,219.41,219.51,2491.0,217.0898,217.3174,217.0799,217.1789,2491.0
2024-07-29 12:35:00,219.58,219.68,219.57,219.67,1446.0,217.2481,217.347,217.2382,217.3372,1446.0
2024-07-29 12:40:00,219.66,219.7,219.62,219.64,2870.0,217.3273,217.3668,217.2877,217.3075,2870.0
2024-07-29 12:45:00,219.68,219.68,219.58,219.63,1505.0,217.347,217.347,217.2481,217.2976,1505.0
2024-07-29 12:50:00,219.65,219.66,219.48,219.57,1859.0,217.3174,217.3273,217.1492,217.2382,1859.0
2024-07-29 12:55:00,219.55,219.6,219.51,219.59,1959.0,217.2184,217.2679,217.1789,217.258,1959.0
2024-07-29 13:00:00,219.63,219.71,219.48,219.52,4079.0,217.2976,217.3767,217.1492,217.1887,4079.0
2024-07-29 13:05:00,219.54,219.6,219.51,219.6,4360.0,217.2085,217.2679,217.1789,217.2679,4360.0
2024-07-29 13:10:00,219.61,219.68,219.5,219.68,800.0,217.2778,217.347,217.169,217.347,800.0
2024-07-29 13:15:00,219.66,219.76,219.63,219.68,2824.0,217.3273,217.4262,217.2976,217.347,2824.0
2024-07-29 13:20:00,219.67,219.67,219.6,219.6,1539.0,217.3372,217.3372,217.2679,217.2679,1539.0
2024-07-29 13:25:00,219.6,219.6,219.37,219.38,1451.0,217.2679,217.2679,217.0403,217.0502,1451.0
2024-07-29 13:30:00,219.33,219.33,219.17,219.2,3692.0,217.0008,217.0008,216.8425,216.8721,3692.0
2024-07-29 13:35:00,219.22,219.23,219.14,219.2,1989.0,216.8919,216.9018,216.8128,216.8721,1989.0
2024-07-29 13:40:00,219.2,219.26,219.16,219.26,1500.0,216.8721,216.9315,216.8326,216.9315,1500.0
2024-07-29 13:45:00,219.27,219.35,219.18,219.31,2407.0,216.9414,217.0206,216.8524,216.981,2407.0
2024-07-29 13:50:00,219.34,219.46,219.34,219.38,1476.0,217.0107,217.1294,217.0107,217.0502,1476.0
2024-07-29 13:55:00,219.39,219.59,219.39,219.59,2124.0,217.0601,217.258,217.0601,217.258,2124.0
2024-07-29 14:00:00,219.56,219.57,219.47,219.53,2323.0,217.2283,217.2382,217.1393,217.1986,2323.0
2024-07-29 14:05:00,219.58,219.62,219.51,219.57,1917.0,217.2481,217.2877,217.1789,217.2382,1917.0
2024-07-29 14:10:00,219.59,219.63,219.57,219.61,1271.0,217.258,217.2976,217.2382,217.2778,1271.0
2024-07-29 14:15:00,219.59,219.59,219.34,219.55,3521.0,217.258,217.258,217.0107,217.2184,3521.0
2024-07-29 14:20:00,219.59,219.63,219.51,219.58,5290.0,217.258,217.2976,217.1789,217.2481,5290.0
2024-07-29 14:25:00,219.59,219.7,219.59,219.66,1400.0,217.258,217.3668,217.258,217.3273,1400.0
2024-07-29 14:30:00,219.67,219.7,219.5,219.57,2082.0,217.3372,217.3668,217.169,217.2382,2082.0
2024-07-29 14:35:00,219.58,219.67,219.57,219.64,1008.0,217.2481,217.3372,217.2382,217.3075,1008.0
2024-07-29 14:40:00,219.62,219.83,219.62,219.8,2980.0,217.2877,217.4955,217.2877,217.4658,2980.0
2024-07-29 14:45:00,219.78,219.83,219.75,219.79,2413.0,217.446,217.4955,217.4163,217.4559,2413.0
2024-07-29 14:50:00,219.73,219.79,219.72,219.78,1553.0,217.3965,217.4559,217.3866,217.446,1553.0
2024-07-29 14:55:00,219.78,219.89,219.75,219.87,3147.0,217.446,217.5548,217.4163,217.535,3147.0
2024-07-29 15:00:00,219.91,219.98,219.86,219.89,2417.0,217.5746,217.6439,217.5251,217.5548,2417.0
2024-07-29 15:05:00,219.89,219.92,219.69,219.69,6310.0,217.5548,217.5845,217.3569,217.3569,6310.0
2024-07-29 15:10:00,219.72,219.77,219.65,219.67,6898.0,217.3866,217.4361,217.3174,217.3372,6898.0
2024-07-29 15:15:00,219.67,219.87,219.67,219.83,2757.0,217.3372,217.535,217.3372,217.4955,2757.0
2024-07-29 15:20:00,219.86,219.91,219.76,219.86,6238.0,217.5251,217.5746,217.4262,217.5251,6238.0
2024-07-29 15:25:00,219.82,219.85,219.67,219.68,2564.0,217.4856,217.5152,217.3372,217.347,2564.0
2024-07-29 15:30:00,219.66,219.66,219.46,219.49,6739.0,217.3273,217.3273,217.1294,217.1591,6739.0
2024-07-29 15:35:00,219.5,219.7,219.5,219.64,11337.0,217.169,217.3668,217.169,217.3075,11337.0
2024-07-29 15:40:00,219.62,219.79,219.61,219.7,13753.0,217.2877,217.4559,217.2778,217.3668,13753.0
2024-07-29 15:45:00,219.71,219.79,219.65,219.77,16576.0,217.3767,217.4559,217.3174,217.4361,16576.0
2024-07-29 15:50:00,219.87,219.97,219.66,219.71,26232.0,217.535,217.634,217.3273,217.3767,26232.0
2024-07-29 15:55:00,219.72,219.83,219.62,219.64,94023.0,217.3866,217.4955,217.2877,217.3075,94023.0
2024-07-30 09:30:00,220.12,220.99,219.54,220.8,24826.0,217.7824,218.6431,217.2085,218.4552,24826.0
2024-07-30 09:35:00,220.8,221.74,220.8,221.3,4197.0,218.4552,219.3852,218.4552,218.9498,4197.0
2024-07-30 09:40:00,221.46,221.46,221.08,221.45,1721.0,219.1081,219.1081,218.7322,219.0983,1721.0
2024-07-30 09:45:00,221.57,221.94,221.57,221.88,3917.0,219.217,219.583,219.217,219.5237,3917.0
2024-07-30 09:50:00,221.99,222.22,221.87,222.22,7170.0,219.6325,219.8601,219.5138,219.8601,7170.0
2024-07-30 09:55:00,222.11,222.68,222.05,222.32,8057.0,219.7512,220.3152,219.6919,219.959,8057.0
2024-07-30 10:00:00,222.35,222.77,222.35,222.41,5728.0,219.9887,220.4042,219.9887,220.0481,5728.0
2024-07-30 10:05:00,222.3,222.5,222.23,222.35,7400.0,219.9392,220.1371,219.87,219.9887,7400.0
2024-07-30 10:10:00,222.34,222.4,222.13,222.2,7642.0,219.9788,220.0382,219.771,219.8403,7642.0
2024-07-30 10:15:00,222.17,222.27,222.07,222.17,4680.0,219.8106,219.9095,219.7117,219.8106,4680.0
2024-07-30 10:20:00,222.22,222.41,222.22,222.38,3753.0,219.8601,220.0481,219.8601,220.0184,3753.0
2024-07-30 10:25:00,222.45,222.45,222.29,222.44,1735.0,220.0876,220.0876,219.9293,220.0777,1735.0
2024-07-30 10:30:00,222.3,222.5,222.24,222.43,3168.0,219.9392,220.1371,219.8799,220.0678,3168.0
2024-07-30 10:35:00,222.39,222.61,222.32,222.61,3875.0,220.0283,220.2459,219.959,220.2459,3875.0
2024-07-30 10:40:00,222.59,222.63,222.44,222.63,5601.0,220.2261,220.2657,220.0777,220.2657,5601.0
2024-07-30 10:45:00,222.59,222.6,222.46,222.53,4401.0,220.2261,220.236,220.0975,220.1668,4401.0
2024-07-30 10:50:00,222.57,222.86,222.54,222.83,8710.0,220.2064,220.4933,220.1767,220.4636,8710.0
2024-07-30 10:55:00,222.82,222.87,222.52,222.62,4211.0,220.4537,220.5032,220.1569,220.2558,4211.0
2024-07-30 11:00:00,222.57,222.71,222.42,222.43,4300.0,220.2064,220.3449,220.058,220.0678,4300.0
2024-07-30 11:05:00,222.34,222.62,222.32,222.62,5153.0,219.9788,220.2558,219.959,220.2558,5153.0
2024-07-30 11:10:00,222.47,222.62,222.26,222.37,4815.0,220.1074,220.2558,219.8997,220.0085,4815.0
2024-07-30 11:15:00,222.49,222.5,222.2,222.24,10704.0,220.1272,220.1371,219.8403,219.8799,10704.0
2024-07-30 11:20:00,222.31,222.32,222.07,222.19,4047.0,219.9491,219.959,219.7117,219.8304,4047.0
2024-07-30 11:25:00,222.2,222.23,221.99,221.99,4031.0,219.8403,219.87,219.6325,219.6325,4031.0
2024-07-30 11:30:00,221.99,222.08,221.86,221.97,2638.0,219.6325,219.7216,219.5039,219.6127,2638.0
2024-07-30 11:35:00,221.97,222.16,221.96,222.01,3657.0,219.6127,219.8007,219.6028,219.6523,3657.0
2024-07-30 11:40:00,222.01,222.01,221.81,221.83,2093.0,219.6523,219.6523,219.4544,219.4742,2093.0
2024-07-30 11:45:00,221.77,221.83,221.67,221.67,1231.0,219.4149,219.4742,219.3159,219.3159,1231.0
2024-07-30 11:50:00,221.69,221.78,221.56,221.56,2661.0,219.3357,219.4247,219.2071,219.2071,2661.0
2024-07-30 11:55:00,221.56,221.69,221.56,221.59,4835.0,219.2071,219.3357,219.2071,219.2368,4835.0
2024-07-30 12:00:00,221.66,221.66,221.28,221.39,1274.0,219.306,219.306,218.9301,219.0389,1274.0
2024-07-30 12:05:00,221.33,221.58,221.33,221.53,2582.0,218.9795,219.2269,218.9795,219.1774,2582.0
2024-07-30 12:10:00,221.53,221.54,221.47,221.52,2197.0,219.1774,219.1873,219.118,219.1675,2197.0
2024-07-30 12:15:00,221.47,221.5,221.38,221.43,3042.0,219.118,219.1477,219.029,219.0785,3042.0
2024-07-30 12:20:00,221.43,221.43,221.27,221.31,2651.0,219.0785,219.0785,218.9202,218.9597,2651.0
2024-07-30 12:25:00,221.33,221.46,221.33,221.45,2710.0,218.9795,219.1081,218.9795,219.0983,2710.0
2024-07-30 12:30:00,221.46,221.49,221.38,221.43,2413.0,219.1081,219.1378,219.029,219.0785,2413.0
2024-07-30 12:35:00,221.43,221.61,221.42,221.56,4063.0,219.0785,219.2566,219.0686,219.2071,4063.0
2024-07-30 12:40:00,221.5,221.56,221.45,221.45,1942.0,219.1477,219.2071,219.0983,219.0983,1942.0
2024-07-30 12:45:00,221.38,221.45,221.37,221.37,2055.0,219.029,219.0983,219.0191,219.0191,2055.0
2024-07-30 12:50:00,221.35,221.42,221.25,221.33,2579.0,218.9993,219.0686,218.9004,218.9795,2579.0
2024-07-30 12:55:00,221.23,221.34,221.13,221.22,2659.0,218.8806,218.9894,218.7817,218.8707,2659.0
2024-07-30 13:00:00,221.19,221.28,221.0,221.28,1537.0,218.841,218.9301,218.653,218.9301,1537.0
2024-07-30 13:05:00,221.31,221.53,221.3,221.4,1732.0,218.9597,219.1774,218.9498,219.0488,1732.0
2024-07-30 13:10:00,221.55,221.55,221.37,221.42,2267.0,219.1972,219.1972,219.0191,219.0686,2267.0
2024-07-30 13:15:00,221.41,221.43,221.35,221.36,784.0,219.0587,219.0785,218.9993,219.0092,784.0
2024-07-30 13:20:00,221.48,221.54,221.37,221.54,6681.0,219.1279,219.1873,219.0191,219.1873,6681.0
2024-07-30 13:25:00,221.47,221.47,221.34,221.4,1928.0,219.118,219.118,218.9894,219.0488,1928.0
2024-07-30 13:30:00,221.51,221.55,221.5,221.53,982.0,219.1576,219.1972,219.1477,219.1774,982.0
2024-07-30 13:35:00,221.51,221.62,221.39,221.5,2796.0,219.1576,219.2664,219.0389,219.1477,2796.0
2024-07-30 13:40:00,221.45,221.51,221.44,221.44,1859.0,219.0983,219.1576,219.0884,219.0884,1859.0
2024-07-30 13:45:00,221.51,221.55,221.35,221.37,2049.0,219.1576,219.1972,218.9993,219.0191,2049.0
2024-07-30 13:50:00,221.4,221.46,221.38,221.38,1159.0,219.0488,219.1081,219.029,219.029,1159.0
2024-07-30 13:55:00,221.43,221.51,221.34,221.51,2411.0,219.0785,219.1576,218.9894,219.1576,2411.0
2024-07-30 14:00:00,221.49,221.6,221.49,221.52,2076.0,219.1378,219.2467,219.1378,219.1675,2076.0
2024-07-30 14:05:00,221.6,221.63,221.59,221.61,1165.0,219.2467,219.2763,219.2368,219.2566,1165.0
2024-07-30 14:10:00,221.55,221.66,221.55,221.66,1735.0,219.1972,219.306,219.1972,219.306,1735.0
2024-07-30 14:15:00,221.77,221.89,221.77,221.88,1619.0,219.4149,219.5336,219.4149,219.5237,1619.0
2024-07-30 14:20:00,221.93,221.94,221.84,221.89,1876.0,219.5732,219.583,219.4841,219.5336,1876.0
2024-07-30 14:25:00,221.89,221.97,221.85,221.97,2808.0,219.5336,219.6127,219.494,219.6127,2808.0
2024-07-30 14:30:00,221.98,222.06,221.96,222.0,2293.0,219.6226,219.7018,219.6028,219.6424,2293.0
2024-07-30 14:35:00,221.97,222.04,221.97,222.02,2372.0,219.6127,219.682,219.6127,219.6622,2372.0
2024-07-30 14:40:00,222.06,222.06,221.86,221.9,2536.0,219.7018,219.7018,219.5039,219.5435,2536.0
2024-07-30 14:45:00,221.92,221.92,221.74,221.81,2604.0,219.5633,219.5633,219.3852,219.4544,2604.0
2024-07-30 14:50:00,221.78,221.88,221.78,221.86,1771.0,219.4247,219.5237,219.4247,219.5039,1771.0
2024-07-30 14:55:00,221.84,221.88,221.81,221.87,2413.0,219.4841,219.5237,219.4544,219.5138,2413.0
2024-07-30 15:00:00,221.91,221.91,221.84,221.86,4032.0,219.5534,219.5534,219.4841,219.5039,4032.0
2024-07-30 15:05:00,221.85,222.07,221.85,222.07,3917.0,219.494,219.7117,219.494,219.7117,3917.0
2024-07-30 15:10:00,222.05,222.1,222.01,222.01,3963.0,219.6919,219.7413,219.6523,219.6523,3963.0
2024-07-30 15:15:00,222.03,222.16,222.02,222.12,6546.0,219.6721,219.8007,219.6622,219.7611,6546.0
2024-07-30 15:20:00,222.17,222.25,222.13,222.24,3484.0,219.8106,219.8898,219.771,219.8799,3484.0
2024-07-30 15:25:00,222.27,222.37,222.22,222.37,5036.0,219.9095,220.0085,219.8601,220.0085,5036.0
2024-07-30 15:30:00,222.37,222.54,222.34,222.5,3826.0,220.0085,220.1767,219.9788,220.1371,3826.0
2024-07-30 15:35:00,222.49,222.51,222.27,222.47,5261.0,220.1272,220.147,219.9095,220.1074,5261.0
2024-07-30 15:40:00,222.46,222.57,222.36,222.56,4727.0,220.0975,220.2064,219.9986,220.1965,4727.0
2024-07-30 15:45:00,222.59,223.09,222.58,222.97,11080.0,220.2261,220.7208,220.2163,220.6021,11080.0
2024-07-30 15:50:00,223.13,223.2,222.88,222.91,13339.0,220.7604,220.8297,220.5131,220.5427,13339.0
2024-07-30 15:55:00,222.91,223.0,222.32,222.45,76258.0,220.5427,220.6318,219.959,220.0876,76258.0
2024-07-31 09:30:00,222.09,223.24,222.09,222.69,20801.0,219.7315,220.8692,219.7315,220.3251,20801.0
2024-07-31 09:35:00,222.94,222.94,221.73,221.73,4770.0,220.5724,220.5724,219.3753,219.3753,4770.0
2024-07-31 09:40:00,221.48,221.7,221.24,221.7,4694.0,219.1279,219.3456,218.8905,219.3456,4694.0
2024-07-31 09:45:00,221.55,222.23,221.54,222.16,1300.0,219.1972,219.87,219.1873,219.8007,1300.0
2024-07-31 09:50:00,222.12,222.26,221.76,221.76,3818.0,219.7611,219.8997,219.405,219.405,3818.0
2024-07-31 09:55:00,221.78,222.02,221.49,221.81,5555.0,219.4247,219.6622,219.1378,219.4544,5555.0
2024-07-31 10:00:00,221.9,222.48,221.82,222.42,6007.0,219.5435,220.1173,219.4643,220.058,6007.0
2024-07-31 10:05:00,222.35,222.68,222.33,222.68,4098.0,219.9887,220.3152,219.9689,220.3152,4098.0
2024-07-31 10:10:00,222.63,223.29,222.63,222.99,4805.0,220.2657,220.9187,220.2657,220.6219,4805.0
2024-07-31 10:15:00,222.99,223.32,222.99,223.16,2487.0,220.6219,220.9484,220.6219,220.7901,2487.0
2024-07-31 10:20:00,223.13,223.43,223.13,223.43,3457.0,220.7604,221.0572,220.7604,221.0572,3457.0
2024-07-31 10:25:00,223.37,223.64,223.32,223.56,4055.0,220.9979,221.265,220.9484,221.1858,4055.0
2024-07-31 10:30:00,223.46,223.59,223.39,223.53,5022.0,221.0869,221.2155,221.0176,221.1562,5022.0
2024-07-31 10:35:00,223.63,223.63,223.01,223.02,4376.0,221.2551,221.2551,220.6417,220.6516,4376.0
2024-07-31 10:40:00,223.1,223.29,223.04,223.12,4464.0,220.7307,220.9187,220.6714,220.7505,4464.0
2024-07-31 10:45:00,223.31,223.31,222.95,222.97,3309.0,220.9385,220.9385,220.5823,220.6021,3309.0
2024-07-31 10:50:00,222.88,222.94,222.58,222.58,2198.0,220.5131,220.5724,220.2163,220.2163,2198.0
2024-07-31 10:55:00,222.66,222.92,222.64,222.92,2405.0,220.2954,220.5526,220.2756,220.5526,2405.0
2024-07-31 11:00:00,222.86,222.89,222.65,222.74,4422.0,220.4933,220.523,220.2855,220.3746,4422.0
2024-07-31 11:05:00,222.74,223.07,222.7,222.91,7744.0,220.3746,220.701,220.335,220.5427,7744.0
2024-07-31 11:10:00,222.91,223.06,222.64,222.96,4589.0,220.5427,220.6912,220.2756,220.5922,4589.0
2024-07-31 11:15:00,222.9,222.96,222.66,222.79,4526.0,220.5329,220.5922,220.2954,220.424,4526.0
2024-07-31 11:20:00,222.82,222.91,222.7,222.78,3236.0,220.4537,220.5427,220.335,220.4141,3236.0
2024-07-31 11:25:00,222.77,222.81,222.47,222.59,3917.0,220.4042,220.4438,220.1074,220.2261,3917.0
2024-07-31 11:30:00,222.61,222.86,222.53,222.6,7306.0,220.2459,220.4933,220.1668,220.236,7306.0
2024-07-31 11:35:00,222.62,222.72,222.49,222.58,3647.0,220.2558,220.3548,220.1272,220.2163,3647.0
2024-07-31 11:40:00,222.65,222.78,222.49,222.49,5128.0,220.2855,220.4141,220.1272,220.1272,5128.0
2024-07-31 11:45:00,222.52,222.52,222.34,222.36,5504.0,220.1569,220.1569,219.9788,219.9986,5504.0
2024-07-31 11:50:00,222.35,222.42,222.06,222.41,9804.0,219.9887,220.058,219.7018,220.0481,9804.0
2024-07-31 11:55:00,222.35,222.36,222.09,222.09,11752.0,219.9887,219.9986,219.7315,219.7315,11752.0
2024-07-31 12:00:00,222.11,222.36,222.11,222.15,4255.0,219.7512,219.9986,219.7512,219.7908,4255.0
2024-07-31 12:05:00,222.09,222.37,222.08,222.08,5138.0,219.7315,220.0085,219.7216,219.7216,5138.0
2024-07-31 12:10:00,222.08,222.19,221.95,222.09,4254.0,219.7216,219.8304,219.5929,219.7315,4254.0
2024-07-31 12:15:00,222.09,222.1,221.96,222.03,3426.0,219.7315,219.7413,219.6028,219.6721,3426.0
2024-07-31 12:20:00,222.22,222.22,222.06,222.1,1922.0,219.8601,219.8601,219.7018,219.7413,1922.0
2024-07-31 12:25:00,222.06,222.15,221.99,222.14,2955.0,219.7018,219.7908,219.6325,219.7809,2955.0
2024-07-31 12:30:00,222.14,222.26,222.05,222.26,2272.0,219.7809,219.8997,219.6919,219.8997,2272.0
2024-07-31 12:35:00,222.24,222.4,222.24,222.28,1903.0,219.8799,220.0382,219.8799,219.9194,1903.0
2024-07-31 12:40:00,222.28,222.38,222.27,222.38,1285.0,219.9194,220.0184,219.9095,220.0184,1285.0
2024-07-31 12:45:00,222.41,222.52,222.4,222.51,3593.0,220.0481,220.1569,220.0382,220.147,3593.0
2024-07-31 12:50:00,222.48,222.55,222.28,222.28,3271.0,220.1173,220.1866,219.9194,219.9194,3271.0
2024-07-31 12:55:00,222.25,222.25,222.06,222.14,3367.0,219.8898,219.8898,219.7018,219.7809,3367.0
2024-07-31 13:00:00,222.14,222.36,222.14,222.31,1527.0,219.7809,219.9986,219.7809,219.9491,1527.0
2024-07-31 13:05:00,222.32,222.48,222.31,222.35,5259.0,219.959,220.1173,219.9491,219.9887,5259.0
2024-07-31 13:10:00,222.36,222.48,222.32,222.42,2547.0,219.9986,220.1173,219.959,220.058,2547.0
2024-07-31 13:15:00,222.37,222.42,222.13,222.28,2215.0,220.0085,220.058,219.771,219.9194,2215.0
2024-07-31 13:20:00,222.3,222.52,222.27,222.5,3515.0,219.9392,220.1569,219.9095,220.1371,3515.0
2024-07-31 13:25:00,222.46,222.55,222.36,222.46,2916.0,220.0975,220.1866,219.9986,220.0975,2916.0
2024-07-31 13:30:00,222.43,222.43,222.22,222.24,2820.0,220.0678,220.0678,219.8601,219.8799,2820.0
2024-07-31 13:35:00,222.33,222.41,222.27,222.32,4102.0,219.9689,220.0481,219.9095,219.959,4102.0
2024-07-31 13:40:00,222.36,222.5,222.24,222.24,4076.0,219.9986,220.1371,219.8799,219.8799,4076.0
2024-07-31 13:45:00,222.39,222.46,222.28,222.33,6094.0,220.0283,220.0975,219.9194,219.9689,6094.0
2024-07-31 13:50:00,222.33,222.7,222.32,222.69,5925.0,219.9689,220.335,219.959,220.3251,5925.0
2024-07-31 13:55:00,222.69,222.9,222.64,222.9,3681.0,220.3251,220.5329,220.2756,220.5329,3681.0
2024-07-31 14:00:00,222.88,222.88,222.53,222.83,3039.0,220.5131,220.5131,220.1668,220.4636,3039.0
2024-07-31 14:05:00,222.77,223.0,222.76,222.84,4078.0,220.4042,220.6318,220.3943,220.4735,4078.0
2024-07-31 14:10:00,222.89,223.23,222.89,223.21,4989.0,220.523,220.8593,220.523,220.8396,4989.0
2024-07-31 14:15:00,223.18,223.28,223.09,223.26,3226.0,220.8099,220.9088,220.7208,220.889,3226.0
2024-07-31 14:20:00,223.23,223.29,223.02,223.04,4531.0,220.8593,220.9187,220.6516,220.6714,4531.0
2024-07-31 14:25:00,223.01,223.01,222.86,222.87,2789.0,220.6417,220.6417,220.4933,220.5032,2789.0
2024-07-31 14:30:00,222.9,223.15,222.9,223.09,4474.0,220.5329,220.7802,220.5329,220.7208,4474.0
2024-07-31 14:35:00,223.04,223.22,222.79,223.22,4742.0,220.6714,220.8495,220.424,220.8495,4742.0
2024-07-31 14:40:00,223.16,223.36,223.1,223.31,4559.0,220.7901,220.988,220.7307,220.9385,4559.0
2024-07-31 14:45:00,223.25,223.26,223.11,223.2,3364.0,220.8791,220.889,220.7406,220.8297,3364.0
2024-07-31 14:50:00,223.23,223.31,222.92,222.93,7010.0,220.8593,220.9385,220.5526,220.5625,7010.0
2024-07-31 14:55:00,222.92,223.07,222.82,222.83,7801.0,220.5526,220.701,220.4537,220.4636,7801.0
2024-07-31 15:00:00,222.81,222.81,222.4,222.44,3517.0,220.4438,220.4438,220.0382,220.0777,3517.0
2024-07-31 15:05:00,222.38,222.58,222.37,222.41,7044.0,220.0184,220.2163,220.0085,220.0481,7044.0
2024-07-31 15:10:00,222.41,222.63,222.32,222.55,6418.0,220.0481,220.2657,219.959,220.1866,6418.0
2024-07-31 15:15:00,222.67,222.77,222.17,222.17,6364.0,220.3053,220.4042,219.8106,219.8106,6364.0
2024-07-31 15:20:00,222.18,222.58,222.18,222.3,7484.0,219.8205,220.2163,219.8205,219.9392,7484.0
2024-07-31 15:25:00,222.27,222.27,221.9,222.11,10276.0,219.9095,219.9095,219.5435,219.7512,10276.0
2024-07-31 15:30:00,222.09,222.46,222.04,222.46,11892.0,219.7315,220.0975,219.682,220.0975,11892.0
2024-07-31 15:35:00,222.43,222.81,222.42,222.81,6846.0,220.0678,220.4438,220.058,220.4438,6846.0
2024-07-31 15:40:00,222.84,223.17,222.76,223.16,7613.0,220.4735,220.8,220.3943,220.7901,7613.0
2024-07-31 15:45:00,223.23,223.23,222.79,222.98,7212.0,220.8593,220.8593,220.424,220.612,7212.0
2024-07-31 15:50:00,223.1,223.22,222.56,222.91,24398.0,220.7307,220.8495,220.1965,220.5427,24398.0
2024-07-31 15:55:00,222.93,223.07,222.55,222.57,68608.0,220.5625,220.701,220.1866,220.2064,68608.0
2024-08-01 09:30:00,223.59,223.59,223.16,223.39,17005.0,221.2155,221.2155,220.7901,221.0176,17005.0
2024-08-01 09:35:00,223.58,223.75,223.16,223.27,4103.0,221.2056,221.3738,220.7901,220.8989,4103.0
2024-08-01 09:40:00,223.33,223.4,223.01,223.01,1842.0,220.9583,221.0275,220.6417,220.6417,1842.0
2024-08-01 09:45:00,223.12,223.16,222.48,222.96,5126.0,220.7505,220.7901,220.1173,220.5922,5126.0
2024-08-01 09:50:00,223.14,223.14,222.68,223.05,2686.0,220.7703,220.7703,220.3152,220.6813,2686.0
2024-08-01 09:55:00,222.9,222.9,222.02,222.16,23761.0,220.5329,220.5329,219.6622,219.8007,23761.0
2024-08-01 10:00:00,222.1,222.66,222.03,222.61,8841.0,219.7413,220.2954,219.6721,220.2459,8841.0
2024-08-01 10:05:00,222.71,223.08,222.71,223.08,16743.0,220.3449,220.7109,220.3449,220.7109,16743.0
2024-08-01 10:10:00,223.15,223.15,222.62,222.65,31421.0,220.7802,220.7802,220.2558,220.2855,31421.0
2024-08-01 10:15:00,222.62,222.88,222.55,222.87,20357.0,220.2558,220.5131,220.1866,220.5032,20357.0
2024-08-01 10:20:00,222.92,223.23,222.83,223.18,4924.0,220.5526,220.8593,220.4636,220.8099,4924.0
2024-08-01 10:25:00,223.2,223.32,223.08,223.32,3754.0,220.8297,220.9484,220.7109,220.9484,3754.0
2024-08-01 10:30:00,223.26,223.26,222.42,222.48,10997.0,220.889,220.889,220.058,220.1173,10997.0
2024-08-01 10:35:00,222.58,222.58,222.14,222.55,5167.0,220.2163,220.2163,219.7809,220.1866,5167.0
2024-08-01 10:40:00,222.37,222.49,222.19,222.43,1048.0,220.0085,220.1272,219.8304,220.0678,1048.0
2024-08-01 10:45:00,222.51,222.76,222.48,222.59,9547.0,220.147,220.3943,220.1173,220.2261,9547.0
2024-08-01 10:50:00,222.56,222.76,222.52,222.65,4880.0,220.1965,220.3943,220.1569,220.2855,4880.0
2024-08-01 10:55:00,222.59,222.82,222.59,222.73,1610.0,220.2261,220.4537,220.2261,220.3647,1610.0
2024-08-01 11:00:00,222.67,222.84,222.58,222.58,2620.0,220.3053,220.4735,220.2163,220.2163,2620.0
2024-08-01 11:05:00,222.56,223.04,222.56,223.04,3993.0,220.1965,220.6714,220.1965,220.6714,3993.0
2024-08-01 11:10:00,223.04,223.1,222.81,222.87,2966.0,220.6714,220.7307,220.4438,220.5032,2966.0
2024-08-01 11:15:00,222.92,223.31,222.81,223.27,6493.0,220.5526,220.9385,220.4438,220.8989,6493.0
2024-08-01 11:20:00,223.23,223.35,223.11,223.28,3489.0,220.8593,220.9781,220.7406,220.9088,3489.0
2024-08-01 11:25:00,223.22,223.24,223.03,223.09,3096.0,220.8495,220.8692,220.6615,220.7208,3096.0
2024-08-01 11:30:00,223.09,223.27,223.08,223.13,3500.0,220.7208,220.8989,220.7109,220.7604,3500.0
2024-08-01 11:35:00,223.14,223.14,222.88,222.92,2839.0,220.7703,220.7703,220.5131,220.5526,2839.0
2024-08-01 11:40:00,222.97,223.15,222.9,223.09,3971.0,220.6021,220.7802,220.5329,220.7208,3971.0
2024-08-01 11:45:00,223.11,223.15,222.92,222.98,3940.0,220.7406,220.7802,220.5526,220.612,3940.0
2024-08-01 11:50:00,223.04,223.06,222.9,223.0,3717.0,220.6714,220.6912,220.5329,220.6318,3717.0
2024-08-01 11:55:00,223.03,223.05,222.85,222.86,1237.0,220.6615,220.6813,220.4834,220.4933,1237.0
2024-08-01 12:00:00,222.84,222.84,222.64,222.71,5303.0,220.4735,220.4735,220.2756,220.3449,5303.0
2024-08-01 12:05:00,222.7,222.97,222.7,222.92,3418.0,220.335,220.6021,220.335,220.5526,3418.0
2024-08-01 12:10:00,222.91,222.92,222.67,222.79,2664.0,220.5427,220.5526,220.3053,220.424,2664.0
2024-08-01 12:15:00,222.88,223.19,222.87,223.05,2056.0,220.5131,220.8198,220.5032,220.6813,2056.0
2024-08-01 12:20:00,223.11,223.11,222.67,222.78,1703.0,220.7406,220.7406,220.3053,220.4141,1703.0
2024-08-01 12:25:00,222.76,222.93,222.75,222.93,1514.0,220.3943,220.5625,220.3844,220.5625,1514.0
2024-08-01 12:30:00,222.96,223.07,222.9,222.97,1813.0,220.5922,220.701,220.5329,220.6021,1813.0
2024-08-01 12:35:00,222.94,223.07,222.94,223.05,4108.0,220.5724,220.701,220.5724,220.6813,4108.0
2024-08-01 12:40:00,223.01,223.01,222.81,222.83,6581.0,220.6417,220.6417,220.4438,220.4636,6581.0
2024-08-01 12:45:00,222.76,222.86,222.76,222.79,1916.0,220.3943,220.4933,220.3943,220.424,1916.0
2024-08-01 12:50:00,222.8,222.97,222.75,222.83,3514.0,220.4339,220.6021,220.3844,220.4636,3514.0
2024-08-01 12:55:00,222.88,223.03,222.87,223.01,1526.0,220.5131,220.6615,220.5032,220.6417,1526.0
2024-08-01 13:00:00,223.05,223.06,222.87,223.05,2719.0,220.6813,220.6912,220.5032,220.6813,2719.0
2024-08-01 13:05:00,223.03,223.36,223.03,223.34,3183.0,220.6615,220.988,220.6615,220.9682,3183.0
2024-08-01 13:10:00,223.25,223.47,223.25,223.4,2001.0,220.8791,221.0968,220.8791,221.0275,2001.0
2024-08-01 13:15:00,223.4,223.41,223.26,223.32,4117.0,221.0275,221.0374,220.889,220.9484,4117.0
2024-08-01 13:20:00,223.35,223.64,223.31,223.55,2826.0,220.9781,221.265,220.9385,221.176,2826.0
2024-08-01 13:25:00,223.63,223.84,223.59,223.71,3194.0,221.2551,221.4629,221.2155,221.3343,3194.0
2024-08-01 13:30:00,223.66,223.68,223.46,223.5,3188.0,221.2848,221.3046,221.0869,221.1265,3188.0
2024-08-01 13:35:00,223.45,223.67,223.39,223.66,2248.0,221.077,221.2947,221.0176,221.2848,2248.0
2024-08-01 13:40:00,223.61,223.77,223.59,223.77,1932.0,221.2353,221.3936,221.2155,221.3936,1932.0
2024-08-01 13:45:00,223.75,223.82,223.46,223.46,1796.0,221.3738,221.4431,221.0869,221.0869,1796.0
2024-08-01 13:50:00,223.47,223.5,223.38,223.44,1786.0,221.0968,221.1265,221.0078,221.0671,1786.0
2024-08-01 13:55:00,223.49,223.7,223.37,223.7,5579.0,221.1166,221.3244,220.9979,221.3244,5579.0
2024-08-01 14:00:00,223.63,223.67,223.21,223.21,2049.0,221.2551,221.2947,220.8396,220.8396,2049.0
2024-08-01 14:05:00,223.34,223.36,223.2,223.26,2374.0,220.9682,220.988,220.8297,220.889,2374.0
2024-08-01 14:10:00,223.27,223.34,223.16,223.29,2649.0,220.8989,220.9682,220.7901,220.9187,2649.0
2024-08-01 14:15:00,223.37,223.45,223.28,223.37,3554.0,220.9979,221.077,220.9088,220.9979,3554.0
2024-08-01 14:20:00,223.5,223.67,223.49,223.67,900.0,221.1265,221.2947,221.1166,221.2947,900.0
2024-08-01 14:25:00,223.46,223.55,223.31,223.44,2584.0,221.0869,221.176,220.9385,221.0671,2584.0
2024-08-01 14:30:00,223.31,223.4,223.23,223.4,1551.0,220.9385,221.0275,220.8593,221.0275,1551.0
2024-08-01 14:35:00,223.41,223.52,223.35,223.52,2207.0,221.0374,221.1463,220.9781,221.1463,2207.0
2024-08-01 14:40:00,223.49,223.67,223.47,223.5,2368.0,221.1166,221.2947,221.0968,221.1265,2368.0
2024-08-01 14:45:00,223.56,223.62,223.53,223.55,2105.0,221.1858,221.2452,221.1562,221.176,2105.0
2024-08-01 14:50:00,223.58,223.82,223.52,223.81,10015.0,221.2056,221.4431,221.1463,221.4332,10015.0
2024-08-01 14:55:00,223.84,223.89,223.8,223.89,4626.0,221.4629,221.5123,221.4233,221.5123,4626.0
2024-08-01 15:00:00,223.92,223.93,223.8,223.9,2673.0,221.542,221.5519,221.4233,221.5222,2673.0
2024-08-01 15:05:00,223.91,223.94,223.77,223.79,5589.0,221.5321,221.5618,221.3936,221.4134,5589.0
2024-08-01 15:10:00,223.82,223.86,223.69,223.71,13897.0,221.4431,221.4827,221.3145,221.3343,13897.0
2024-08-01 15:15:00,223.71,223.74,223.57,223.74,4457.0,221.3343,221.3639,221.1957,221.3639,4457.0
2024-08-01 15:20:00,223.76,223.82,223.71,223.71,1541.0,221.3837,221.4431,221.3343,221.3343,1541.0
2024-08-01 15:25:00,223.8,224.04,223.8,224.0,4221.0,221.4233,221.6607,221.4233,221.6212,4221.0
2024-08-01 15:30:00,224.0,224.12,223.98,224.03,5175.0,221.6212,221.7399,221.6014,221.6509,5175.0
2024-08-01 15:35:00,224.09,224.42,224.09,224.21,16022.0,221.7102,222.0367,221.7102,221.8289,16022.0
2024-08-01 15:40:00,224.23,224.38,224.17,224.3,6796.0,221.8487,221.9971,221.7894,221.918,6796.0
2024-08-01 15:45:00,224.31,224.46,224.24,224.27,10043.0,221.9279,222.0763,221.8586,221.8883,10043.0
2024-08-01 15:50:00,224.18,224.59,223.85,223.88,28869.0,221.7993,222.2049,221.4728,221.5024,28869.0
2024-08-01 15:55:00,223.93,224.61,223.93,224.6,92139.0,221.5519,222.2247,221.5519,222.2148,92139.0
2024-08-02 09:30:00,225.77,227.63,225.31,227.3,54083.0,223.3724,225.2126,222.9173,224.8861,54083.0
2024-08-02 09:35:00,227.3,227.57,226.28,226.94,8218.0,224.8861,225.1533,223.877,224.5299,8218.0
2024-08-02 09:40:00,226.94,227.37,226.36,227.37,11406.0,224.5299,224.9554,223.9561,224.9554,11406.0
2024-08-02 09:45:00,227.24,227.25,226.48,227.0,14145.0,224.8268,224.8367,224.0748,224.5893,14145.0
2024-08-02 09:50:00,227.0,227.25,226.5,226.65,12258.0,224.5893,224.8367,224.0946,224.243,12258.0
2024-08-02 09:55:00,226.52,227.01,225.47,225.63,29289.0,224.1144,224.5992,223.0756,223.2339,29289.0
2024-08-02 10:00:00,226.13,226.25,225.72,226.25,8459.0,223.7286,223.8473,223.3229,223.8473,8459.0
2024-08-02 10:05:00,226.1,226.1,225.37,225.87,11456.0,223.6989,223.6989,222.9766,223.4713,11456.0
2024-08-02 10:10:00,226.01,226.48,225.57,225.8,33486.0,223.6098,224.0748,223.1745,223.4021,33486.0
2024-08-02 10:15:00,225.81,225.92,224.24,224.33,17569.0,223.412,223.5208,221.8586,221.9477,17569.0
2024-08-02 10:20:00,224.19,224.19,222.95,222.96,6501.0,221.8092,221.8092,220.5823,220.5922,6501.0
2024-08-02 10:25:00,223.07,223.31,222.86,223.08,6322.0,220.701,220.9385,220.4933,220.7109,6322.0
2024-08-02 10:30:00,222.97,223.21,222.85,223.13,4503.0,220.6021,220.8396,220.4834,220.7604,4503.0
2024-08-02 10:35:00,223.18,223.26,222.96,223.14,3670.0,220.8099,220.889,220.5922,220.7703,3670.0
2024-08-02 10:40:00,223.09,223.1,222.45,222.45,3441.0,220.7208,220.7307,220.0876,220.0876,3441.0
2024-08-02 10:45:00,222.37,222.9,222.34,222.75,11638.0,220.0085,220.5329,219.9788,220.3844,11638.0
2024-08-02 10:50:00,222.83,223.0,222.6,222.97,5574.0,220.4636,220.6318,220.236,220.6021,5574.0
2024-08-02 10:55:00,222.95,222.95,222.6,222.78,4460.0,220.5823,220.5823,220.236,220.4141,4460.0
2024-08-02 11:00:00,222.79,222.88,222.25,222.25,10159.0,220.424,220.5131,219.8898,219.8898,10159.0
2024-08-02 11:05:00,222.19,222.26,221.91,221.96,4584.0,219.8304,219.8997,219.5534,219.6028,4584.0
2024-08-02 11:10:00,222.0,222.37,222.0,222.22,5866.0,219.6424,220.0085,219.6424,219.8601,5866.0
2024-08-02 11:15:00,222.09,222.23,221.76,221.81,3495.0,219.7315,219.87,219.405,219.4544,3495.0
2024-08-02 11:20:00,221.84,221.98,221.35,221.45,25200.0,219.4841,219.6226,218.9993,219.0983,25200.0
2024-08-02 11:25:00,221.29,221.87,221.14,221.81,31564.0,218.94,219.5138,218.7915,219.4544,31564.0
2024-08-02 11:30:00,221.94,222.02,221.61,221.61,10542.0,219.583,219.6622,219.2566,219.2566,10542.0
2024-08-02 11:35:00,221.47,221.95,221.45,221.71,4425.0,219.118,219.5929,219.0983,219.3555,4425.0
2024-08-02 11:40:00,221.72,221.73,221.38,221.48,7986.0,219.3654,219.3753,219.029,219.1279,7986.0
2024-08-02 11:45:00,221.54,221.66,221.48,221.65,5044.0,219.1873,219.306,219.1279,219.2961,5044.0
2024-08-02 11:50:00,221.66,221.74,221.08,221.28,9848.0,219.306,219.3852,218.7322,218.9301,9848.0
2024-08-02 11:55:00,221.35,221.71,221.35,221.63,3322.0,218.9993,219.3555,218.9993,219.2763,3322.0
2024-08-02 12:00:00,221.56,221.96,221.45,221.96,4236.0,219.2071,219.6028,219.0983,219.6028,4236.0
2024-08-02 12:05:00,221.88,221.99,221.7,221.91,3719.0,219.5237,219.6325,219.3456,219.5534,3719.0
2024-08-02 12:10:00,221.93,221.93,221.65,221.71,10239.0,219.5732,219.5732,219.2961,219.3555,10239.0
2024-08-02 12:15:00,221.71,222.1,221.7,222.04,10377.0,219.3555,219.7413,219.3456,219.682,10377.0
2024-08-02 12:20:00,222.14,222.17,222.01,222.01,3107.0,219.7809,219.8106,219.6523,219.6523,3107.0
2024-08-02 12:25:00,222.15,222.34,222.14,222.34,2232.0,219.7908,219.9788,219.7809,219.9788,2232.0
2024-08-02 12:30:00,222.28,222.32,222.17,222.17,6054.0,219.9194,219.959,219.8106,219.8106,6054.0
2024-08-02 12:35:00,222.1,222.15,222.05,222.12,7827.0,219.7413,219.7908,219.6919,219.7611,7827.0
2024-08-02 12:40:00,222.1,222.29,222.01,222.22,19751.0,219.7413,219.9293,219.6523,219.8601,19751.0
2024-08-02 12:45:00,222.21,222.27,222.16,222.25,5329.0,219.8502,219.9095,219.8007,219.8898,5329.0
2024-08-02 12:50:00,222.26,222.26,221.98,222.0,5424.0,219.8997,219.8997,219.6226,219.6424,5424.0
2024-08-02 12:55:00,221.95,222.08,221.92,221.96,5438.0,219.5929,219.7216,219.5633,219.6028,5438.0
2024-08-02 13:00:00,222.01,222.04,221.9,222.0,4549.0,219.6523,219.682,219.5435,219.6424,4549.0
2024-08-02 13:05:00,222.04,222.09,221.86,221.95,4756.0,219.682,219.7315,219.5039,219.5929,4756.0
2024-08-02 13:10:00,221.91,222.11,221.86,222.11,3534.0,219.5534,219.7512,219.5039,219.7512,3534.0
2024-08-02 13:15:00,222.09,222.4,222.09,222.4,3230.0,219.7315,220.0382,219.7315,220.0382,3230.0
2024-08-02 13:20:00,222.4,222.46,222.22,222.23,5379.0,220.0382,220.0975,219.8601,219.87,5379.0
2024-08-02 13:25:00,222.24,222.26,222.04,222.11,14921.0,219.8799,219.8997,219.682,219.7512,14921.0
2024-08-02 13:30:00,222.11,222.18,221.93,222.07,7252.0,219.7512,219.8205,219.5732,219.7117,7252.0
2024-08-02 13:35:00,222.07,222.11,221.98,222.05,10329.0,219.7117,219.7512,219.6226,219.6919,10329.0
2024-08-02 13:40:00,222.07,222.18,222.01,222.1,9891.0,219.7117,219.8205,219.6523,219.7413,9891.0
2024-08-02 13:45:00,222.12,222.72,222.09,222.69,14403.0,219.7611,220.3548,219.7315,220.3251,14403.0
2024-08-02 13:50:00,222.73,222.79,222.58,222.71,4695.0,220.3647,220.424,220.2163,220.3449,4695.0
2024-08-02 13:55:00,222.72,222.82,222.66,222.8,2975.0,220.3548,220.4537,220.2954,220.4339,2975.0
2024-08-02 14:00:00,222.78,222.8,222.52,222.6,6426.0,220.4141,220.4339,220.1569,220.236,6426.0
2024-08-02 14:05:00,222.64,222.67,222.43,222.46,7192.0,220.2756,220.3053,220.0678,220.0975,7192.0
2024-08-02 14:10:00,222.48,222.69,222.46,222.69,2757.0,220.1173,220.3251,220.0975,220.3251,2757.0
2024-08-02 14:15:00,222.69,222.93,222.68,222.87,8518.0,220.3251,220.5625,220.3152,220.5032,8518.0
2024-08-02 14:20:00,222.87,222.91,222.81,222.83,9856.0,220.5032,220.5427,220.4438,220.4636,9856.0
2024-08-02 14:25:00,222.83,223.06,222.81,223.03,11412.0,220.4636,220.6912,220.4438,220.6615,11412.0
2024-08-02 14:30:00,223.05,223.11,222.97,223.02,4921.0,220.6813,220.7406,220.6021,220.6516,4921.0
2024-08-02 14:35:00,222.99,223.0,222.69,222.7,7595.0,220.6219,220.6318,220.3251,220.335,7595.0
2024-08-02 14:40:00,222.72,222.76,222.64,222.64,5221.0,220.3548,220.3943,220.2756,220.2756,5221.0
2024-08-02 14:45:00,222.61,222.71,222.53,222.6,4730.0,220.2459,220.3449,220.1668,220.236,4730.0
2024-08-02 14:50:00,222.62,222.83,222.6,222.83,3211.0,220.2558,220.4636,220.236,220.4636,3211.0
2024-08-02 14:55:00,222.91,223.12,222.91,223.11,2217.0,220.5427,220.7505,220.5427,220.7406,2217.0
2024-08-02 15:00:00,223.15,223.18,223.02,223.07,2410.0,220.7802,220.8099,220.6516,220.701,2410.0
2024-08-02 15:05:00,223.07,223.14,222.97,223.1,2129.0,220.701,220.7703,220.6021,220.7307,2129.0
2024-08-02 15:10:00,223.06,223.12,222.96,223.09,3438.0,220.6912,220.7505,220.5922,220.7208,3438.0
2024-08-02 15:15:00,223.07,223.43,223.04,223.43,3020.0,220.701,221.0572,220.6714,221.0572,3020.0
2024-08-02 15:20:00,223.46,223.5,223.11,223.26,6161.0,221.0869,221.1265,220.7406,220.889,6161.0
2024-08-02 15:25:00,223.33,223.65,223.33,223.57,3231.0,220.9583,221.2749,220.9583,221.1957,3231.0
2024-08-02 15:30:00,223.62,223.71,223.41,223.41,5949.0,221.2452,221.3343,221.0374,221.0374,5949.0
2024-08-02 15:35:00,223.41,223.5,223.3,223.3,9911.0,221.0374,221.1265,220.9286,220.9286,9911.0
2024-08-02 15:40:00,223.24,223.3,223.11,223.27,11694.0,220.8692,220.9286,220.7406,220.8989,11694.0
2024-08-02 15:45:00,223.23,223.39,223.05,223.05,31732.0,220.8593,221.0176,220.6813,220.6813,31732.0
2024-08-02 15:50:00,223.1,223.28,222.84,223.21,32244.0,220.7307,220.9088,220.4735,220.8396,32244.0
2024-08-02 15:55:00,223.25,224.07,223.25,223.9,92179.0,220.8791,221.6904,220.8791,221.5222,92179.0
2024-08-05 09:30:00,226.54,227.29,225.98,225.98,1872.0,224.1342,224.8762,223.5801,223.5801,1872.0
2024-08-05 09:35:00,225.98,226.1,224.0,225.43,76802.0,223.5801,223.6989,221.6212,223.036,76802.0
2024-08-05 09:40:00,225.48,226.11,222.63,223.52,48286.0,223.0855,223.7088,220.2657,221.1463,48286.0
2024-08-05 09:45:00,223.25,223.93,221.35,221.81,46255.0,220.8791,221.5519,218.9993,219.4544,46255.0
2024-08-05 09:50:00,221.93,223.33,221.82,222.09,15723.0,219.5732,220.9583,219.4643,219.7315,15723.0
2024-08-05 09:55:00,222.08,222.2,220.69,220.96,18637.0,219.7216,219.8403,218.3463,218.6135,18637.0
2024-08-05 10:00:00,221.15,222.36,221.07,221.69,18424.0,218.8014,219.9986,218.7223,219.3357,18424.0
2024-08-05 10:05:00,221.32,221.57,220.91,221.41,8233.0,218.9696,219.217,218.564,219.0587,8233.0
2024-08-05 10:10:00,221.37,221.91,221.07,221.71,22612.0,219.0191,219.5534,218.7223,219.3555,22612.0
2024-08-05 10:15:00,221.67,221.67,221.03,221.11,9203.0,219.3159,219.3159,218.6827,218.7619,9203.0
2024-08-05 10:20:00,221.02,221.02,220.03,220.27,6534.0,218.6728,218.6728,217.6933,217.9308,6534.0
2024-08-05 10:25:00,220.37,220.86,220.25,220.38,7063.0,218.0297,218.5145,217.911,218.0396,7063.0
2024-08-05 10:30:00,220.52,220.91,220.31,220.91,8011.0,218.1781,218.564,217.9704,218.564,8011.0
2024-08-05 10:35:00,220.86,221.04,219.14,219.32,21824.0,218.5145,218.6926,216.8128,216.9909,21824.0
2024-08-05 10:40:00,219.25,219.44,218.87,219.43,20841.0,216.9216,217.1096,216.5457,217.0997,20841.0
2024-08-05 10:45:00,219.47,219.53,218.41,218.56,20342.0,217.1393,217.1986,216.0905,216.2389,20342.0
2024-08-05 10:50:00,218.69,219.53,218.68,219.34,10181.0,216.3676,217.1986,216.3577,217.0107,10181.0
2024-08-05 10:55:00,219.39,219.51,218.17,218.35,10400.0,217.0601,217.1789,215.8531,216.0312,10400.0
2024-08-05 11:00:00,218.29,219.11,218.29,218.6,15724.0,215.9718,216.7831,215.9718,216.2785,15724.0
2024-08-05 11:05:00,218.7,219.3,218.38,219.05,9344.0,216.3775,216.9711,216.0609,216.7237,9344.0
2024-08-05 11:10:00,219.03,219.1,218.43,218.66,14202.0,216.704,216.7732,216.1103,216.3379,14202.0
2024-08-05 11:15:00,218.71,218.71,218.1,218.52,26107.0,216.3874,216.3874,215.7838,216.1994,26107.0
2024-08-05 11:20:00,218.4,218.76,218.23,218.63,14637.0,216.0806,216.4368,215.9124,216.3082,14637.0
2024-08-05 11:25:00,218.58,218.92,218.56,218.76,11986.0,216.2587,216.5951,216.2389,216.4368,11986.0
2024-08-05 11:30:00,218.72,219.16,218.63,218.93,10829.0,216.3972,216.8326,216.3082,216.605,10829.0
2024-08-05 11:35:00,218.95,219.08,218.77,218.92,13748.0,216.6248,216.7534,216.4467,216.5951,13748.0
2024-08-05 11:40:00,218.54,218.64,218.22,218.37,10408.0,216.2192,216.3181,215.9026,216.051,10408.0
2024-08-05 11:45:00,218.43,218.77,218.29,218.34,11849.0,216.1103,216.4467,215.9718,216.0213,11849.0
2024-08-05 11:50:00,218.36,218.79,218.18,218.77,12562.0,216.0411,216.4665,215.863,216.4467,12562.0
2024-08-05 11:55:00,218.74,219.27,218.66,219.13,9841.0,216.417,216.9414,216.3379,216.8029,9841.0
2024-08-05 12:00:00,219.13,219.25,218.7,218.71,7882.0,216.8029,216.9216,216.3775,216.3874,7882.0
2024-08-05 12:05:00,218.88,219.47,218.85,219.41,5555.0,216.5555,217.1393,216.5259,217.0799,5555.0
2024-08-05 12:10:00,219.24,219.39,218.97,219.02,7853.0,216.9117,217.0601,216.6446,216.6941,7853.0
2024-08-05 12:15:00,218.91,219.26,218.8,218.91,3830.0,216.5852,216.9315,216.4764,216.5852,3830.0
2024-08-05 12:20:00,218.92,219.2,218.85,219.06,5330.0,216.5951,216.8721,216.5259,216.7336,5330.0
2024-08-05 12:25:00,218.98,219.04,218.69,218.95,6498.0,216.6545,216.7138,216.3676,216.6248,6498.0
2024-08-05 12:30:00,218.93,219.0,218.66,218.66,2877.0,216.605,216.6743,216.3379,216.3379,2877.0
2024-08-05 12:35:00,218.67,218.78,218.48,218.56,5651.0,216.3478,216.4566,216.1598,216.2389,5651.0
2024-08-05 12:40:00,218.59,218.6,218.0,218.04,5791.0,216.2686,216.2785,215.6849,215.7245,5791.0
2024-08-05 12:45:00,218.01,218.04,217.84,218.01,8219.0,215.6948,215.7245,215.5266,215.6948,8219.0
2024-08-05 12:50:00,217.92,217.92,217.68,217.74,4842.0,215.6057,215.6057,215.3683,215.4277,4842.0
2024-08-05 12:55:00,217.74,217.84,217.63,217.68,5219.0,215.4277,215.5266,215.3188,215.3683,5219.0
2024-08-05 13:00:00,217.64,217.65,217.24,217.24,4266.0,215.3287,215.3386,214.933,214.933,4266.0
2024-08-05 13:05:00,217.23,217.38,217.0,217.33,12603.0,214.9231,215.0715,214.6955,215.022,12603.0
2024-08-05 13:10:00,217.3,217.3,217.06,217.15,3486.0,214.9923,214.9923,214.7549,214.8439,3486.0
2024-08-05 13:15:00,217.21,217.28,217.09,217.11,3697.0,214.9033,214.9725,214.7846,214.8043,3697.0
2024-08-05 13:20:00,217.15,217.45,217.12,217.35,3837.0,214.8439,215.1407,214.8142,215.0418,3837.0
2024-08-05 13:25:00,217.35,217.55,217.27,217.39,3918.0,215.0418,215.2397,214.9626,215.0814,3918.0
2024-08-05 13:30:00,217.3,217.32,216.84,216.96,5590.0,214.9923,215.0121,214.5372,214.6559,5590.0
2024-08-05 13:35:00,217.04,217.04,216.5,216.5,8242.0,214.7351,214.7351,214.2008,214.2008,8242.0
2024-08-05 13:40:00,216.51,216.59,216.07,216.2,18075.0,214.2107,214.2899,213.7754,213.904,18075.0
2024-08-05 13:45:00,216.14,216.43,216.1,216.21,10835.0,213.8446,214.1316,213.8051,213.9139,10835.0
2024-08-05 13:50:00,216.21,216.44,216.0,216.27,21842.0,213.9139,214.1415,213.7061,213.9733,21842.0
2024-08-05 13:55:00,216.32,216.32,216.1,216.2,6864.0,214.0227,214.0227,213.8051,213.904,6864.0
2024-08-05 14:00:00,216.09,216.47,216.09,216.44,18198.0,213.7952,214.1711,213.7952,214.1415,18198.0
2024-08-05 14:05:00,216.45,216.71,216.41,216.71,14298.0,214.1514,214.4086,214.1118,214.4086,14298.0
2024-08-05 14:10:00,216.7,216.84,216.63,216.77,7671.0,214.3987,214.5372,214.3294,214.468,7671.0
2024-08-05 14:15:00,216.8,217.13,216.79,216.97,7731.0,214.4976,214.8241,214.4877,214.6658,7731.0
2024-08-05 14:20:00,216.94,217.04,216.81,216.82,4552.0,214.6361,214.7351,214.5075,214.5174,4552.0
2024-08-05 14:25:00,216.87,217.03,216.84,216.96,6020.0,214.5669,214.7252,214.5372,214.6559,6020.0
2024-08-05 14:30:00,216.89,216.89,216.32,216.32,4157.0,214.5867,214.5867,214.0227,214.0227,4157.0
2024-08-05 14:35:00,216.23,216.43,216.08,216.14,7736.0,213.9337,214.1316,213.7853,213.8446,7736.0
2024-08-05 14:40:00,216.14,216.33,216.09,216.3,5779.0,213.8446,214.0326,213.7952,214.0029,5779.0
2024-08-05 14:45:00,216.31,216.61,216.22,216.51,4689.0,214.0128,214.3097,213.9238,214.2107,4689.0
2024-08-05 14:50:00,216.54,216.71,216.43,216.43,7694.0,214.2404,214.4086,214.1316,214.1316,7694.0
2024-08-05 14:55:00,216.45,216.59,216.34,216.46,7761.0,214.1514,214.2899,214.0425,214.1612,7761.0
2024-08-05 15:00:00,216.47,216.6,216.31,216.33,7021.0,214.1711,214.2998,214.0128,214.0326,7021.0
2024-08-05 15:05:00,216.32,216.39,215.9,215.92,11729.0,214.0227,214.092,213.6072,213.627,11729.0
2024-08-05 15:10:00,215.92,215.96,215.66,215.76,8235.0,213.627,213.6666,213.3697,213.4687,8235.0
2024-08-05 15:15:00,215.78,216.06,215.78,216.03,14738.0,213.4885,213.7655,213.4885,213.7358,14738.0
2024-08-05 15:20:00,216.02,216.13,215.83,215.83,11497.0,213.7259,213.8347,213.5379,213.5379,11497.0
2024-08-05 15:25:00,215.85,215.85,215.45,215.55,11215.0,213.5577,213.5577,213.162,213.2609,11215.0
2024-08-05 15:30:00,215.56,215.56,215.32,215.47,22452.0,213.2708,213.2708,213.0334,213.1818,22452.0
2024-08-05 15:35:00,215.46,215.8,215.46,215.8,20810.0,213.1719,213.5083,213.1719,213.5083,20810.0
2024-08-05 15:40:00,215.75,215.9,215.53,215.77,17697.0,213.4588,213.6072,213.2411,213.4786,17697.0
2024-08-05 15:45:00,215.81,215.85,215.26,215.26,32583.0,213.5181,213.5577,212.974,212.974,32583.0
2024-08-05 15:50:00,215.26,215.72,215.11,215.44,74809.0,212.974,213.4291,212.8256,213.1521,74809.0
2024-08-05 15:55:00,215.57,216.29,215.44,216.28,221801.0,213.2807,213.9931,213.1521,213.9832,221801.0
2024-08-06 09:30:00,216.6,217.58,216.11,217.4,25159.0,214.2998,215.2694,213.815,215.0913,25159.0
2024-08-06 09:35:00,217.57,218.5,217.32,218.23,4170.0,215.2595,216.1796,215.0121,215.9124,4170.0
2024-08-06 09:40:00,218.23,218.49,218.06,218.25,14579.0,215.9124,216.1697,215.7443,215.9322,14579.0
2024-08-06 09:45:00,218.38,218.59,218.05,218.28,3731.0,216.0609,216.2686,215.7344,215.9619,3731.0
2024-08-06 09:50:00,218.15,219.28,218.15,219.27,5401.0,215.8333,216.9513,215.8333,216.9414,5401.0
2024-08-06 09:55:00,219.19,219.41,219.05,219.37,7717.0,216.8623,217.0799,216.7237,217.0403,7717.0
2024-08-06 10:00:00,219.37,219.84,219.37,219.84,6778.0,217.0403,217.5054,217.0403,217.5054,6778.0
2024-08-06 10:05:00,219.79,220.4,219.78,220.22,11671.0,217.4559,218.0594,217.446,217.8813,11671.0
2024-08-06 10:10:00,220.41,220.41,219.9,220.29,2565.0,218.0693,218.0693,217.5647,217.9506,2565.0
2024-08-06 10:15:00,220.22,220.34,219.75,219.78,2520.0,217.8813,218.0,217.4163,217.446,2520.0
2024-08-06 10:20:00,219.73,220.11,219.73,220.11,6676.0,217.3965,217.7725,217.3965,217.7725,6676.0
2024-08-06 10:25:00,220.33,220.55,219.92,219.93,3823.0,217.9901,218.2078,217.5845,217.5944,3823.0
2024-08-06 10:30:00,219.93,220.3,219.91,220.3,6145.0,217.5944,217.9605,217.5746,217.9605,6145.0
2024-08-06 10:35:00,220.27,220.56,220.1,220.1,5204.0,217.9308,218.2177,217.7626,217.7626,5204.0
2024-08-06 10:40:00,220.19,220.19,219.91,220.02,8336.0,217.8516,217.8516,217.5746,217.6834,8336.0
2024-08-06 10:45:00,219.92,220.13,219.73,219.86,9164.0,217.5845,217.7923,217.3965,217.5251,9164.0
2024-08-06 10:50:00,219.92,220.03,219.64,219.68,3106.0,217.5845,217.6933,217.3075,217.347,3106.0
2024-08-06 10:55:00,219.67,219.87,219.4,219.4,2141.0,217.3372,217.535,217.07,217.07,2141.0
2024-08-06 11:00:00,219.47,219.54,219.12,219.54,10801.0,217.1393,217.2085,216.793,217.2085,10801.0
2024-08-06 11:05:00,219.53,219.8,219.36,219.47,4559.0,217.1986,217.4658,217.0304,217.1393,4559.0
2024-08-06 11:10:00,219.48,219.55,219.28,219.54,3758.0,217.1492,217.2184,216.9513,217.2085,3758.0
2024-08-06 11:15:00,219.4,219.4,219.12,219.19,1425.0,217.07,217.07,216.793,216.8623,1425.0
2024-08-06 11:20:00,219.16,219.23,218.9,219.02,1490.0,216.8326,216.9018,216.5753,216.6941,1490.0
2024-08-06 11:25:00,218.97,219.24,218.97,219.14,6578.0,216.6446,216.9117,216.6446,216.8128,6578.0
2024-08-06 11:30:00,219.08,219.28,218.89,218.89,5652.0,216.7534,216.9513,216.5654,216.5654,5652.0
2024-08-06 11:35:00,219.01,219.36,218.99,219.36,3220.0,216.6842,217.0304,216.6644,217.0304,3220.0
2024-08-06 11:40:00,219.3,219.37,219.09,219.09,3422.0,216.9711,217.0403,216.7633,216.7633,3422.0
2024-08-06 11:45:00,219.22,219.49,219.07,219.49,4690.0,216.8919,217.1591,216.7435,217.1591,4690.0
2024-08-06 11:50:00,219.5,219.52,219.25,219.26,12580.0,217.169,217.1887,216.9216,216.9315,12580.0
2024-08-06 11:55:00,219.34,219.38,219.26,219.38,1850.0,217.0107,217.0502,216.9315,217.0502,1850.0
2024-08-06 12:00:00,219.39,219.73,219.36,219.7,5706.0,217.0601,217.3965,217.0304,217.3668,5706.0
2024-08-06 12:05:00,219.68,219.86,219.68,219.76,1825.0,217.347,217.5251,217.347,217.4262,1825.0
2024-08-06 12:10:00,219.83,220.03,219.64,220.03,3699.0,217.4955,217.6933,217.3075,217.6933,3699.0
2024-08-06 12:15:00,219.97,220.23,219.97,220.23,3252.0,217.634,217.8912,217.634,217.8912,3252.0
2024-08-06 12:20:00,220.19,220.23,219.9,220.09,3214.0,217.8516,217.8912,217.5647,217.7527,3214.0
2024-08-06 12:25:00,219.95,220.03,219.82,219.86,3079.0,217.6142,217.6933,217.4856,217.5251,3079.0
2024-08-06 12:30:00,219.97,220.08,219.92,219.95,1514.0,217.634,217.7428,217.5845,217.6142,1514.0
2024-08-06 12:35:00,219.94,219.94,219.7,219.83,3275.0,217.6043,217.6043,217.3668,217.4955,3275.0
2024-08-06 12:40:00,219.8,219.86,219.65,219.7,931.0,217.4658,217.5251,217.3174,217.3668,931.0
2024-08-06 12:45:00,219.67,219.73,219.46,219.46,3214.0,217.3372,217.3965,217.1294,217.1294,3214.0
2024-08-06 12:50:00,219.49,219.81,219.49,219.76,3797.0,217.1591,217.4757,217.1591,217.4262,3797.0
2024-08-06 12:55:00,219.74,219.81,219.61,219.61,2903.0,217.4064,217.4757,217.2778,217.2778,2903.0
2024-08-06 13:00:00,219.63,219.86,219.6,219.74,4385.0,217.2976,217.5251,217.2679,217.4064,4385.0
2024-08-06 13:05:00,219.71,219.86,219.71,219.84,2468.0,217.3767,217.5251,217.3767,217.5054,2468.0
2024-08-06 13:10:00,219.93,220.16,219.88,220.07,1138.0,217.5944,217.822,217.5449,217.7329,1138.0
2024-08-06 13:15:00,220.13,220.28,220.1,220.13,1672.0,217.7923,217.9407,217.7626,217.7923,1672.0
2024-08-06 13:20:00,220.2,220.27,220.04,220.05,1842.0,217.8615,217.9308,217.7032,217.7131,1842.0
2024-08-06 13:25:00,220.11,220.24,220.11,220.21,2418.0,217.7725,217.9011,217.7725,217.8714,2418.0
2024-08-06 13:30:00,220.28,220.31,220.18,220.31,1555.0,217.9407,217.9704,217.8417,217.9704,1555.0
2024-08-06 13:35:00,220.32,220.39,220.18,220.19,2245.0,217.9803,218.0495,217.8417,217.8516,2245.0
2024-08-06 13:40:00,220.17,220.31,220.17,220.31,3896.0,217.8318,217.9704,217.8318,217.9704,3896.0
2024-08-06 13:45:00,220.2,220.24,220.2,220.23,1199.0,217.8615,217.9011,217.8615,217.8912,1199.0
2024-08-06 13:50:00,220.2,220.24,220.12,220.24,2071.0,217.8615,217.9011,217.7824,217.9011,2071.0
2024-08-06 13:55:00,220.34,220.43,220.29,220.29,2461.0,218.0,218.0891,217.9506,217.9506,2461.0
2024-08-06 14:00:00,220.26,220.35,220.0,220.04,2812.0,217.9209,218.0099,217.6637,217.7032,2812.0
2024-08-06 14:05:00,220.06,220.06,219.67,219.76,3845.0,217.723,217.723,217.3372,217.4262,3845.0
2024-08-06 14:10:00,219.81,219.85,219.61,219.62,1791.0,217.4757,217.5152,217.2778,217.2877,1791.0
2024-08-06 14:15:00,219.58,219.85,219.58,219.85,921.0,217.2481,217.5152,217.2481,217.5152,921.0
2024-08-06 14:20:00,219.89,220.06,219.88,220.01,3501.0,217.5548,217.723,217.5449,217.6735,3501.0
2024-08-06 14:25:00,219.99,220.02,219.88,219.99,2950.0,217.6538,217.6834,217.5449,217.6538,2950.0
2024-08-06 14:30:00,219.96,220.22,219.96,220.22,4905.0,217.6241,217.8813,217.6241,217.8813,4905.0
2024-08-06 14:35:00,220.23,220.36,220.2,220.36,1720.0,217.8912,218.0198,217.8615,218.0198,1720.0
2024-08-06 14:40:00,220.27,220.39,220.25,220.39,1853.0,217.9308,218.0495,217.911,218.0495,1853.0
2024-08-06 14:45:00,220.42,220.47,220.29,220.46,2396.0,218.0792,218.1287,217.9506,218.1188,2396.0
2024-08-06 14:50:00,220.46,220.52,220.36,220.4,3546.0,218.1188,218.1781,218.0198,218.0594,3546.0
2024-08-06 14:55:00,220.43,220.44,219.96,219.96,1886.0,218.0891,218.099,217.6241,217.6241,1886.0
2024-08-06 15:00:00,220.02,220.02,219.45,219.47,3325.0,217.6834,217.6834,217.1195,217.1393,3325.0
2024-08-06 15:05:00,219.57,219.61,219.31,219.49,4577.0,217.2382,217.2778,216.981,217.1591,4577.0
2024-08-06 15:10:00,219.44,219.54,219.26,219.54,3437.0,217.1096,217.2085,216.9315,217.2085,3437.0
2024-08-06 15:15:00,219.48,219.48,219.23,219.31,3979.0,217.1492,217.1492,216.9018,216.981,3979.0
2024-08-06 15:20:00,219.36,219.69,219.27,219.69,7657.0,217.0304,217.3569,216.9414,217.3569,7657.0
2024-08-06 15:25:00,219.7,219.73,219.36,219.4,3147.0,217.3668,217.3965,217.0304,217.07,3147.0
2024-08-06 15:30:00,219.4,219.44,219.21,219.39,5545.0,217.07,217.1096,216.882,217.0601,5545.0
2024-08-06 15:35:00,219.34,219.44,219.28,219.4,5346.0,217.0107,217.1096,216.9513,217.07,5346.0
2024-08-06 15:40:00,219.38,219.38,218.93,218.94,8105.0,217.0502,217.0502,216.605,216.6149,8105.0
2024-08-06 15:45:00,218.93,219.01,218.22,218.22,11579.0,216.605,216.6842,215.9026,215.9026,11579.0
2024-08-06 15:50:00,218.22,218.4,217.78,217.78,15978.0,215.9026,216.0806,215.4672,215.4672,15978.0
2024-08-06 15:55:00,217.75,217.92,217.14,217.16,116496.0,215.4375,215.6057,214.834,214.8538,116496.0
2024-08-07 09:30:00,217.59,218.16,217.09,217.71,25298.0,215.2792,215.8432,214.7846,215.398,25298.0
2024-08-07 09:35:00,217.72,218.54,217.72,218.24,8981.0,215.4079,216.2192,215.4079,215.9223,8981.0
2024-08-07 09:40:00,218.26,218.67,218.22,218.22,9889.0,215.9421,216.3478,215.9026,215.9026,9889.0
2024-08-07 09:45:00,218.44,218.44,217.74,217.77,7560.0,216.1202,216.1202,215.4277,215.4573,7560.0
2024-08-07 09:50:00,217.84,218.5,217.72,218.5,8310.0,215.5266,216.1796,215.4079,216.1796,8310.0
2024-08-07 09:55:00,218.74,219.34,218.63,219.23,6917.0,216.417,217.0107,216.3082,216.9018,6917.0
2024-08-07 10:00:00,219.29,219.5,219.27,219.28,4161.0,216.9612,217.169,216.9414,216.9513,4161.0
2024-08-07 10:05:00,219.27,220.42,219.26,220.25,5011.0,216.9414,218.0792,216.9315,217.911,5011.0
2024-08-07 10:10:00,220.31,220.31,219.99,220.01,9343.0,217.9704,217.9704,217.6538,217.6735,9343.0
2024-08-07 10:15:00,220.02,220.87,220.02,220.86,8670.0,217.6834,218.5244,217.6834,218.5145,8670.0
2024-08-07 10:20:00,220.78,220.94,220.68,220.94,9943.0,218.4354,218.5937,218.3364,218.5937,9943.0
2024-08-07 10:25:00,220.86,220.87,220.61,220.8,9511.0,218.5145,218.5244,218.2672,218.4552,9511.0
2024-08-07 10:30:00,220.8,220.94,220.59,220.88,5395.0,218.4552,218.5937,218.2474,218.5343,5395.0
2024-08-07 10:35:00,220.75,221.0,220.59,220.59,3534.0,218.4057,218.653,218.2474,218.2474,3534.0
2024-08-07 10:40:00,220.69,220.97,220.67,220.97,6345.0,218.3463,218.6233,218.3265,218.6233,6345.0
2024-08-07 10:45:00,221.05,221.1,220.91,220.91,2836.0,218.7025,218.752,218.564,218.564,2836.0
2024-08-07 10:50:00,220.91,220.95,220.79,220.87,2194.0,218.564,218.6036,218.4453,218.5244,2194.0
2024-08-07 10:55:00,220.87,221.11,220.77,221.11,5794.0,218.5244,218.7619,218.4255,218.7619,5794.0
2024-08-07 11:00:00,221.11,221.37,221.07,221.28,6922.0,218.7619,219.0191,218.7223,218.9301,6922.0
2024-08-07 11:05:00,221.2,221.2,221.05,221.12,4234.0,218.8509,218.8509,218.7025,218.7718,4234.0
2024-08-07 11:10:00,221.13,221.15,220.87,220.93,5312.0,218.7817,218.8014,218.5244,218.5838,5312.0
2024-08-07 11:15:00,221.04,221.19,220.98,221.1,6014.0,218.6926,218.841,218.6332,218.752,6014.0
2024-08-07 11:20:00,221.1,221.16,221.02,221.16,2050.0,218.752,218.8113,218.6728,218.8113,2050.0
2024-08-07 11:25:00,221.1,221.56,221.06,221.32,9253.0,218.752,219.2071,218.7124,218.9696,9253.0
2024-08-07 11:30:00,221.39,221.45,221.21,221.3,3303.0,219.0389,219.0983,218.8608,218.9498,3303.0
2024-08-07 11:35:00,221.35,221.97,221.35,221.91,6926.0,218.9993,219.6127,218.9993,219.5534,6926.0
2024-08-07 11:40:00,221.79,222.04,221.63,221.77,5288.0,219.4346,219.682,219.2763,219.4149,5288.0
2024-08-07 11:45:00,221.68,221.71,221.49,221.7,6867.0,219.3258,219.3555,219.1378,219.3456,6867.0
2024-08-07 11:50:00,221.69,221.69,221.36,221.36,6172.0,219.3357,219.3357,219.0092,219.0092,6172.0
2024-08-07 11:55:00,221.3,221.35,221.23,221.29,2368.0,218.9498,218.9993,218.8806,218.94,2368.0
2024-08-07 12:00:00,221.25,221.35,221.02,221.08,9109.0,218.9004,218.9993,218.6728,218.7322,9109.0
2024-08-07 12:05:00,221.09,221.31,221.08,221.24,7373.0,218.7421,218.9597,218.7322,218.8905,7373.0
2024-08-07 12:10:00,221.24,221.32,220.94,221.12,9943.0,218.8905,218.9696,218.5937,218.7718,9943.0
2024-08-07 12:15:00,221.07,221.12,221.01,221.09,5192.0,218.7223,218.7718,218.6629,218.7421,5192.0
2024-08-07 12:20:00,221.09,221.1,220.92,220.92,6222.0,218.7421,218.752,218.5739,218.5739,6222.0
2024-08-07 12:25:00,220.99,221.08,220.87,221.08,2565.0,218.6431,218.7322,218.5244,218.7322,2565.0
2024-08-07 12:30:00,220.94,221.02,220.94,220.98,728.0,218.5937,218.6728,218.5937,218.6332,728.0
2024-08-07 12:35:00,220.92,221.01,220.66,220.66,2852.0,218.5739,218.6629,218.3166,218.3166,2852.0
2024-08-07 12:40:00,220.59,220.62,220.12,220.12,8363.0,218.2474,218.2771,217.7824,217.7824,8363.0
2024-08-07 12:45:00,220.23,220.23,219.97,220.18,2441.0,217.8912,217.8912,217.634,217.8417,2441.0
2024-08-07 12:50:00,219.96,220.05,219.72,219.91,5019.0,217.6241,217.7131,217.3866,217.5746,5019.0
2024-08-07 12:55:00,219.85,219.96,219.82,219.82,4195.0,217.5152,217.6241,217.4856,217.4856,4195.0
2024-08-07 13:00:00,219.76,219.97,219.69,219.77,2809.0,217.4262,217.634,217.3569,217.4361,2809.0
2024-08-07 13:05:00,219.84,219.94,219.78,219.78,1401.0,217.5054,217.6043,217.446,217.446,1401.0
2024-08-07 13:10:00,219.84,219.85,219.46,219.5,4037.0,217.5054,217.5152,217.1294,217.169,4037.0
2024-08-07 13:15:00,219.49,219.57,219.36,219.55,4094.0,217.1591,217.2382,217.0304,217.2184,4094.0
2024-08-07 13:20:00,219.58,220.03,219.58,219.89,2953.0,217.2481,217.6933,217.2481,217.5548,2953.0
2024-08-07 13:25:00,220.13,220.22,219.89,219.89,3829.0,217.7923,217.8813,217.5548,217.5548,3829.0
2024-08-07 13:30:00,219.84,220.22,219.84,220.21,700.0,217.5054,217.8813,217.5054,217.8714,700.0
2024-08-07 13:35:00,220.29,220.36,220.17,220.32,2287.0,217.9506,218.0198,217.8318,217.9803,2287.0
2024-08-07 13:40:00,220.27,220.27,220.06,220.22,2574.0,217.9308,217.9308,217.723,217.8813,2574.0
2024-08-07 13:45:00,220.15,220.15,219.7,219.73,1741.0,217.8121,217.8121,217.3668,217.3965,1741.0
2024-08-07 13:50:00,219.87,219.87,219.68,219.72,533.0,217.535,217.535,217.347,217.3866,533.0
2024-08-07 13:55:00,219.63,219.72,219.58,219.68,1535.0,217.2976,217.3866,217.2481,217.347,1535.0
2024-08-07 14:00:00,219.66,219.71,219.55,219.55,4373.0,217.3273,217.3767,217.2184,217.2184,4373.0
2024-08-07 14:05:00,219.63,219.63,219.44,219.52,3102.0,217.2976,217.2976,217.1096,217.1887,3102.0
2024-08-07 14:10:00,219.46,219.57,219.36,219.36,948.0,217.1294,217.2382,217.0304,217.0304,948.0
2024-08-07 14:15:00,219.34,219.4,219.14,219.26,5918.0,217.0107,217.07,216.8128,216.9315,5918.0
2024-08-07 14:20:00,219.28,219.29,219.14,219.15,5166.0,216.9513,216.9612,216.8128,216.8227,5166.0
2024-08-07 14:25:00,219.21,219.47,219.21,219.32,2643.0,216.882,217.1393,216.882,216.9909,2643.0
2024-08-07 14:30:00,219.25,219.3,219.16,219.19,1391.0,216.9216,216.9711,216.8326,216.8623,1391.0
2024-08-07 14:35:00,219.32,219.33,219.17,219.23,5000.0,216.9909,217.0008,216.8425,216.9018,5000.0
2024-08-07 14:40:00,219.25,219.49,219.24,219.49,3747.0,216.9216,217.1591,216.9117,217.1591,3747.0
2024-08-07 14:45:00,219.48,219.48,219.12,219.13,3376.0,217.1492,217.1492,216.793,216.8029,3376.0
2024-08-07 14:50:00,219.16,219.18,219.0,219.0,4461.0,216.8326,216.8524,216.6743,216.6743,4461.0
2024-08-07 14:55:00,219.13,219.13,219.0,219.01,1729.0,216.8029,216.8029,216.6743,216.6842,1729.0
2024-08-07 15:00:00,219.01,219.22,218.95,219.22,4858.0,216.6842,216.8919,216.6248,216.8919,4858.0
2024-08-07 15:05:00,219.28,219.3,219.08,219.1,2101.0,216.9513,216.9711,216.7534,216.7732,2101.0
2024-08-07 15:10:00,219.06,219.24,219.05,219.19,2035.0,216.7336,216.9117,216.7237,216.8623,2035.0
2024-08-07 15:15:00,219.15,219.2,219.02,219.02,1427.0,216.8227,216.8721,216.6941,216.6941,1427.0
2024-08-07 15:20:00,219.03,219.3,218.93,219.09,16527.0,216.704,216.9711,216.605,216.7633,16527.0
2024-08-07 15:25:00,219.05,219.31,219.05,219.31,3622.0,216.7237,216.981,216.7237,216.981,3622.0
2024-08-07 15:30:00,219.3,219.3,219.11,219.16,4623.0,216.9711,216.9711,216.7831,216.8326,4623.0
2024-08-07 15:35:00,219.18,219.39,219.05,219.05,2970.0,216.8524,217.0601,216.7237,216.7237,2970.0
2024-08-07 15:40:00,219.04,219.04,218.65,218.66,7592.0,216.7138,216.7138,216.328,216.3379,7592.0
2024-08-07 15:45:00,218.69,218.99,218.59,218.99,9924.0,216.3676,216.6644,216.2686,216.6644,9924.0
2024-08-07 15:50:00,219.02,219.03,218.01,218.18,21956.0,216.6941,216.704,215.6948,215.863,21956.0
2024-08-07 15:55:00,218.15,218.27,217.7,218.18,90991.0,215.8333,215.952,215.3881,215.863,90991.0
2024-08-08 09:30:00,217.55,219.21,216.32,217.7,18926.0,215.2397,216.882,214.0227,215.3881,18926.0
2024-08-08 09:35:00,217.39,218.29,217.28,218.17,5230.0,215.0814,215.9718,214.9725,215.8531,5230.0
2024-08-08 09:40:00,218.14,218.5,218.08,218.08,7635.0,215.8234,216.1796,215.764,215.764,7635.0
2024-08-08 09:45:00,217.96,218.25,217.76,217.96,8191.0,215.6453,215.9322,215.4474,215.6453,8191.0
2024-08-08 09:50:00,218.04,219.17,217.9,219.17,17288.0,215.7245,216.8425,215.586,216.8425,17288.0
2024-08-08 09:55:00,219.23,219.51,218.79,219.46,4866.0,216.9018,217.1789,216.4665,217.1294,4866.0
2024-08-08 10:00:00,219.5,219.72,219.45,219.56,6905.0,217.169,217.3866,217.1195,217.2283,6905.0
2024-08-08 10:05:00,219.63,219.66,219.21,219.23,7243.0,217.2976,217.3273,216.882,216.9018,7243.0
2024-08-08 10:10:00,219.31,219.5,219.15,219.32,4249.0,216.981,217.169,216.8227,216.9909,4249.0
2024-08-08 10:15:00,219.24,219.35,219.02,219.29,5703.0,216.9117,217.0206,216.6941,216.9612,5703.0
2024-08-08 10:20:00,219.38,219.53,219.32,219.53,2436.0,217.0502,217.1986,216.9909,217.1986,2436.0
2024-08-08 10:25:00,219.57,219.71,219.51,219.65,2501.0,217.2382,217.3767,217.1789,217.3174,2501.0
2024-08-08 10:30:00,219.53,219.56,219.38,219.53,3128.0,217.1986,217.2283,217.0502,217.1986,3128.0
2024-08-08 10:35:00,219.53,219.56,219.32,219.35,3032.0,217.1986,217.2283,216.9909,217.0206,3032.0
2024-08-08 10:40:00,219.3,219.34,219.03,219.03,2942.0,216.9711,217.0107,216.704,216.704,2942.0
2024-08-08 10:45:00,219.09,219.37,219.08,219.32,3521.0,216.7633,217.0403,216.7534,216.9909,3521.0
2024-08-08 10:50:00,219.27,219.35,219.2,219.34,1473.0,216.9414,217.0206,216.8721,217.0107,1473.0
2024-08-08 10:55:00,219.44,219.45,219.33,219.35,1712.0,217.1096,217.1195,217.0008,217.0206,1712.0
2024-08-08 11:00:00,219.34,219.52,219.33,219.49,5172.0,217.0107,217.1887,217.0008,217.1591,5172.0
2024-08-08 11:05:00,219.46,219.59,219.39,219.55,2103.0,217.1294,217.258,217.0601,217.2184,2103.0
2024-08-08 11:10:00,219.55,219.73,219.26,219.34,4729.0,217.2184,217.3965,216.9315,217.0107,4729.0
2024-08-08 11:15:00,219.33,219.33,219.14,219.17,2841.0,217.0008,217.0008,216.8128,216.8425,2841.0
2024-08-08 11:20:00,219.16,219.26,219.0,219.17,6572.0,216.8326,216.9315,216.6743,216.8425,6572.0
2024-08-08 11:25:00,219.16,219.52,219.09,219.35,9729.0,216.8326,217.1887,216.7633,217.0206,9729.0
2024-08-08 11:30:00,219.35,219.47,219.2,219.2,2879.0,217.0206,217.1393,216.8721,216.8721,2879.0
2024-08-08 11:35:00,219.14,219.14,218.84,218.94,1951.0,216.8128,216.8128,216.516,216.6149,1951.0
2024-08-08 11:40:00,218.91,218.95,218.76,218.85,2719.0,216.5852,216.6248,216.4368,216.5259,2719.0
2024-08-08 11:45:00,218.78,218.91,218.77,218.84,3017.0,216.4566,216.5852,216.4467,216.516,3017.0
2024-08-08 11:50:00,218.81,219.0,218.8,218.95,1219.0,216.4863,216.6743,216.4764,216.6248,1219.0
2024-08-08 11:55:00,218.91,218.98,218.89,218.89,2349.0,216.5852,216.6545,216.5654,216.5654,2349.0
2024-08-08 12:00:00,218.86,218.98,218.77,218.94,2263.0,216.5358,216.6545,216.4467,216.6149,2263.0
2024-08-08 12:05:00,218.93,219.01,218.83,218.84,3569.0,216.605,216.6842,216.5061,216.516,3569.0
2024-08-08 12:10:00,218.87,218.98,218.68,218.83,3570.0,216.5457,216.6545,216.3577,216.5061,3570.0
2024-08-08 12:15:00,218.87,218.92,218.8,218.8,3479.0,216.5457,216.5951,216.4764,216.4764,3479.0
2024-08-08 12:20:00,218.79,218.83,218.67,218.67,1928.0,216.4665,216.5061,216.3478,216.3478,1928.0
2024-08-08 12:25:00,218.66,218.8,218.66,218.8,2606.0,216.3379,216.4764,216.3379,216.4764,2606.0
2024-08-08 12:30:00,218.81,218.81,218.64,218.66,3875.0,216.4863,216.4863,216.3181,216.3379,3875.0
2024-08-08 12:35:00,218.58,218.59,218.39,218.39,5247.0,216.2587,216.2686,216.0707,216.0707,5247.0
2024-08-08 12:40:00,218.39,218.49,218.37,218.45,4661.0,216.0707,216.1697,216.051,216.1301,4661.0
2024-08-08 12:45:00,218.46,218.61,218.43,218.53,1830.0,216.14,216.2884,216.1103,216.2093,1830.0
2024-08-08 12:50:00,218.53,218.58,218.45,218.56,2431.0,216.2093,216.2587,216.1301,216.2389,2431.0
2024-08-08 12:55:00,218.58,218.64,218.49,218.49,2674.0,216.2587,216.3181,216.1697,216.1697,2674.0
2024-08-08 13:00:00,218.51,218.58,218.39,218.43,7493.0,216.1895,216.2587,216.0707,216.1103,7493.0
2024-08-08 13:05:00,218.48,218.55,218.32,218.55,8310.0,216.1598,216.229,216.0015,216.229,8310.0
2024-08-08 13:10:00,218.52,218.57,218.43,218.5,3193.0,216.1994,216.2488,216.1103,216.1796,3193.0
2024-08-08 13:15:00,218.48,218.93,218.48,218.93,4827.0,216.1598,216.605,216.1598,216.605,4827.0
2024-08-08 13:20:00,218.89,219.02,218.86,218.91,4269.0,216.5654,216.6941,216.5358,216.5852,4269.0
2024-08-08 13:25:00,218.91,219.09,218.89,219.08,2703.0,216.5852,216.7633,216.5654,216.7534,2703.0
2024-08-08 13:30:00,219.16,219.26,219.12,219.18,3893.0,216.8326,216.9315,216.793,216.8524,3893.0
2024-08-08 13:35:00,219.16,219.18,219.05,219.18,4037.0,216.8326,216.8524,216.7237,216.8524,4037.0
2024-08-08 13:40:00,219.22,219.26,219.17,219.19,3346.0,216.8919,216.9315,216.8425,216.8623,3346.0
2024-08-08 13:45:00,219.2,219.2,219.12,219.16,900.0,216.8721,216.8721,216.793,216.8326,900.0
2024-08-08 13:50:00,219.17,219.21,219.0,219.14,3130.0,216.8425,216.882,216.6743,216.8128,3130.0
2024-08-08 13:55:00,219.11,219.31,219.08,219.3,2399.0,216.7831,216.981,216.7534,216.9711,2399.0
2024-08-08 14:00:00,219.22,219.22,219.08,219.16,2365.0,216.8919,216.8919,216.7534,216.8326,2365.0
2024-08-08 14:05:00,219.15,219.3,219.1,219.27,4107.0,216.8227,216.9711,216.7732,216.9414,4107.0
2024-08-08 14:10:00,219.27,219.29,219.14,219.26,6792.0,216.9414,216.9612,216.8128,216.9315,6792.0
2024-08-08 14:15:00,219.23,219.44,219.17,219.43,2910.0,216.9018,217.1096,216.8425,217.0997,2910.0
2024-08-08 14:20:00,219.54,219.54,219.35,219.43,2292.0,217.2085,217.2085,217.0206,217.0997,2292.0
2024-08-08 14:25:00,219.4,219.44,219.18,219.28,4199.0,217.07,217.1096,216.8524,216.9513,4199.0
2024-08-08 14:30:00,219.29,219.33,219.21,219.3,3137.0,216.9612,217.0008,216.882,216.9711,3137.0
2024-08-08 14:35:00,219.27,219.27,219.0,219.03,2268.0,216.9414,216.9414,216.6743,216.704,2268.0
2024-08-08 14:40:00,219.02,219.04,218.94,219.0,2421.0,216.6941,216.7138,216.6149,216.6743,2421.0
2024-08-08 14:45:00,218.96,219.13,218.95,219.13,4573.0,216.6347,216.8029,216.6248,216.8029,4573.0
2024-08-08 14:50:00,219.14,219.19,219.1,219.14,1604.0,216.8128,216.8623,216.7732,216.8128,1604.0
2024-08-08 14:55:00,219.19,219.24,219.14,219.2,3143.0,216.8623,216.9117,216.8128,216.8721,3143.0
2024-08-08 15:00:00,219.15,219.21,219.07,219.08,3739.0,216.8227,216.882,216.7435,216.7534,3739.0
2024-08-08 15:05:00,219.07,219.56,219.03,219.54,4811.0,216.7435,217.2283,216.704,217.2085,4811.0
2024-08-08 15:10:00,219.56,219.58,219.35,219.37,7110.0,217.2283,217.2481,217.0206,217.0403,7110.0
2024-08-08 15:15:00,219.41,219.46,219.34,219.39,3789.0,217.0799,217.1294,217.0107,217.0601,3789.0
2024-08-08 15:20:00,219.39,219.58,219.37,219.42,10131.0,217.0601,217.2481,217.0403,217.0898,10131.0
2024-08-08 15:25:00,219.37,219.48,219.25,219.26,4242.0,217.0403,217.1492,216.9216,216.9315,4242.0
2024-08-08 15:30:00,219.22,219.27,218.68,218.8,5085.0,216.8919,216.9414,216.3577,216.4764,5085.0
2024-08-08 15:35:00,218.73,218.92,218.65,218.9,7605.0,216.4071,216.5951,216.328,216.5753,7605.0
2024-08-08 15:40:00,218.94,219.41,218.94,219.41,7779.0,216.6149,217.0799,216.6149,217.0799,7779.0
2024-08-08 15:45:00,219.41,219.41,219.1,219.12,13257.0,217.0799,217.0799,216.7732,216.793,13257.0
2024-08-08 15:50:00,219.13,219.26,218.76,219.16,28182.0,216.8029,216.9315,216.4368,216.8326,28182.0
2024-08-08 15:55:00,219.19,219.67,219.05,219.38,87091.0,216.8623,217.3372,216.7237,217.0502,87091.0
2024-08-09 09:30:00,219.46,219.47,218.61,218.61,17192.0,217.1294,217.1393,216.2884,216.2884,17192.0
2024-08-09 09:35:00,218.82,219.24,218.82,219.03,1650.0,216.4962,216.9117,216.4962,216.704,1650.0
2024-08-09 09:40:00,218.92,219.12,218.83,219.1,1119.0,216.5951,216.793,216.5061,216.7732,1119.0
2024-08-09 09:45:00,219.04,219.15,218.71,218.83,1530.0,216.7138,216.8227,216.3874,216.5061,1530.0
2024-08-09 09:50:00,218.75,218.79,218.36,218.69,4008.0,216.4269,216.4665,216.0411,216.3676,4008.0
2024-08-09 09:55:00,218.77,219.31,218.63,219.31,8237.0,216.4467,216.981,216.3082,216.981,8237.0
2024-08-09 10:00:00,219.28,219.87,219.28,219.76,4103.0,216.9513,217.535,216.9513,217.4262,4103.0
2024-08-09 10:05:00,219.68,219.74,219.39,219.68,7172.0,217.347,217.4064,217.0601,217.347,7172.0
2024-08-09 10:10:00,219.71,219.71,219.48,219.56,4569.0,217.3767,217.3767,217.1492,217.2283,4569.0
2024-08-09 10:15:00,219.54,219.56,219.34,219.36,4162.0,217.2085,217.2283,217.0107,217.0304,4162.0
2024-08-09 10:20:00,219.46,219.82,219.41,219.76,4750.0,217.1294,217.4856,217.0799,217.4262,4750.0
2024-08-09 10:25:00,219.77,219.84,219.6,219.77,4871.0,217.4361,217.5054,217.2679,217.4361,4871.0
2024-08-09 10:30:00,219.78,219.78,219.33,219.51,2782.0,217.446,217.446,217.0008,217.1789,2782.0
2024-08-09 10:35:00,219.48,219.53,219.28,219.43,3225.0,217.1492,217.1986,216.9513,217.0997,3225.0
2024-08-09 10:40:00,219.44,219.67,219.44,219.48,1390.0,217.1096,217.3372,217.1096,217.1492,1390.0
2024-08-09 10:45:00,219.52,219.59,219.35,219.38,3775.0,217.1887,217.258,217.0206,217.0502,3775.0
2024-08-09 10:50:00,219.41,219.53,219.41,219.46,1799.0,217.0799,217.1986,217.0799,217.1294,1799.0
2024-08-09 10:55:00,219.48,219.8,219.47,219.56,7628.0,217.1492,217.4658,217.1393,217.2283,7628.0
2024-08-09 11:00:00,219.52,219.65,219.49,219.64,1893.0,217.1887,217.3174,217.1591,217.3075,1893.0
2024-08-09 11:05:00,219.67,220.02,219.67,219.99,5891.0,217.3372,217.6834,217.3372,217.6538,5891.0
2024-08-09 11:10:00,220.0,220.16,219.95,220.05,2831.0,217.6637,217.822,217.6142,217.7131,2831.0
2024-08-09 11:15:00,220.09,220.09,219.92,220.07,2224.0,217.7527,217.7527,217.5845,217.7329,2224.0
2024-08-09 11:20:00,220.04,220.04,219.9,219.96,2340.0,217.7032,217.7032,217.5647,217.6241,2340.0
2024-08-09 11:25:00,219.93,220.02,219.68,219.68,2305.0,217.5944,217.6834,217.347,217.347,2305.0
2024-08-09 11:30:00,219.67,219.88,219.64,219.83,2051.0,217.3372,217.5449,217.3075,217.4955,2051.0
2024-08-09 11:35:00,219.83,219.91,219.77,219.86,2184.0,217.4955,217.5746,217.4361,217.5251,2184.0
2024-08-09 11:40:00,219.86,219.91,219.79,219.82,2800.0,217.5251,217.5746,217.4559,217.4856,2800.0
2024-08-09 11:45:00,219.84,219.94,219.84,219.94,1980.0,217.5054,217.6043,217.5054,217.6043,1980.0
2024-08-09 11:50:00,219.97,220.08,219.97,220.02,3080.0,217.634,217.7428,217.634,217.6834,3080.0
2024-08-09 11:55:00,219.98,219.98,219.8,219.8,3249.0,217.6439,217.6439,217.4658,217.4658,3249.0
2024-08-09 12:00:00,219.81,219.81,219.65,219.69,1945.0,217.4757,217.4757,217.3174,217.3569,1945.0
2024-08-09 12:05:00,219.75,219.76,219.68,219.72,1283.0,217.4163,217.4262,217.347,217.3866,1283.0
2024-08-09 12:10:00,219.68,219.74,219.67,219.69,1992.0,217.347,217.4064,217.3372,217.3569,1992.0
2024-08-09 12:15:00,219.68,219.7,219.55,219.59,2292.0,217.347,217.3668,217.2184,217.258,2292.0
2024-08-09 12:20:00,219.61,219.61,219.45,219.45,1279.0,217.2778,217.2778,217.1195,217.1195,1279.0
2024-08-09 12:25:00,219.45,219.5,219.38,219.38,1307.0,217.1195,217.169,217.0502,217.0502,1307.0
2024-08-09 12:30:00,219.42,219.58,219.41,219.55,2180.0,217.0898,217.2481,217.0799,217.2184,2180.0
2024-08-09 12:35:00,219.55,219.63,219.5,219.63,1023.0,217.2184,217.2976,217.169,217.2976,1023.0
2024-08-09 12:40:00,219.6,219.66,219.58,219.64,1707.0,217.2679,217.3273,217.2481,217.3075,1707.0
2024-08-09 12:45:00,219.6,219.71,219.54,219.7,5504.0,217.2679,217.3767,217.2085,217.3668,5504.0
2024-08-09 12:50:00,219.62,219.62,219.56,219.56,2810.0,217.2877,217.2877,217.2283,217.2283,2810.0
2024-08-09 12:55:00,219.56,219.71,219.56,219.71,2543.0,217.2283,217.3767,217.2283,217.3767,2543.0
2024-08-09 13:00:00,219.73,219.85,219.72,219.78,4224.0,217.3965,217.5152,217.3866,217.446,4224.0
2024-08-09 13:05:00,219.78,219.78,219.63,219.72,3615.0,217.446,217.446,217.2976,217.3866,3615.0
2024-08-09 13:10:00,219.79,219.98,219.75,219.97,1939.0,217.4559,217.6439,217.4163,217.634,1939.0
2024-08-09 13:15:00,219.94,220.1,219.94,220.02,3150.0,217.6043,217.7626,217.6043,217.6834,3150.0
2024-08-09 13:20:00,220.1,220.13,220.0,220.0,1106.0,217.7626,217.7923,217.6637,217.6637,1106.0
2024-08-09 13:25:00,220.06,220.4,220.06,220.36,2300.0,217.723,218.0594,217.723,218.0198,2300.0
2024-08-09 13:30:00,220.51,220.52,220.36,220.41,1521.0,218.1682,218.1781,218.0198,218.0693,1521.0
2024-08-09 13:35:00,220.41,220.41,220.29,220.29,2546.0,218.0693,218.0693,217.9506,217.9506,2546.0
2024-08-09 13:40:00,220.3,220.3,220.16,220.16,1868.0,217.9605,217.9605,217.822,217.822,1868.0
2024-08-09 13:45:00,220.15,220.25,220.15,220.17,1277.0,217.8121,217.911,217.8121,217.8318,1277.0
2024-08-09 13:50:00,220.19,220.22,219.95,220.0,6203.0,217.8516,217.8813,217.6142,217.6637,6203.0
2024-08-09 13:55:00,219.97,220.02,219.89,219.9,8777.0,217.634,217.6834,217.5548,217.5647,8777.0
2024-08-09 14:00:00,219.88,219.92,219.8,219.92,1594.0,217.5449,217.5845,217.4658,217.5845,1594.0
2024-08-09 14:05:00,219.84,219.84,219.58,219.65,3977.0,217.5054,217.5054,217.2481,217.3174,3977.0
2024-08-09 14:10:00,219.65,219.65,219.53,219.64,4333.0,217.3174,217.3174,217.1986,217.3075,4333.0
2024-08-09 14:15:00,219.64,219.66,219.58,219.66,2069.0,217.3075,217.3273,217.2481,217.3273,2069.0
2024-08-09 14:20:00,219.65,219.66,219.53,219.59,5492.0,217.3174,217.3273,217.1986,217.258,5492.0
2024-08-09 14:25:00,219.59,219.71,219.59,219.7,1074.0,217.258,217.3767,217.258,217.3668,1074.0
2024-08-09 14:30:00,219.68,219.77,219.65,219.66,2275.0,217.347,217.4361,217.3174,217.3273,2275.0
2024-08-09 14:35:00,219.64,219.7,219.56,219.64,1898.0,217.3075,217.3668,217.2283,217.3075,1898.0
2024-08-09 14:40:00,219.8,219.85,219.75,219.84,1967.0,217.4658,217.5152,217.4163,217.5054,1967.0
2024-08-09 14:45:00,219.84,220.06,219.84,219.87,6093.0,217.5054,217.723,217.5054,217.535,6093.0
2024-08-09 14:50:00,219.85,219.87,219.73,219.79,3802.0,217.5152,217.535,217.3965,217.4559,3802.0
2024-08-09 14:55:00,219.78,219.96,219.68,219.96,4763.0,217.446,217.6241,217.347,217.6241,4763.0
2024-08-09 15:00:00,220.0,220.07,219.94,220.07,4355.0,217.6637,217.7329,217.6043,217.7329,4355.0
2024-08-09 15:05:00,220.08,220.26,220.06,220.21,4347.0,217.7428,217.9209,217.723,217.8714,4347.0
2024-08-09 15:10:00,220.18,220.26,220.17,220.24,4331.0,217.8417,217.9209,217.8318,217.9011,4331.0
2024-08-09 15:15:00,220.27,220.45,220.27,220.45,5861.0,217.9308,218.1089,217.9308,218.1089,5861.0
2024-08-09 15:20:00,220.43,220.43,220.11,220.11,5149.0,218.0891,218.0891,217.7725,217.7725,5149.0
2024-08-09 15:25:00,220.07,220.15,220.04,220.05,3915.0,217.7329,217.8121,217.7032,217.7131,3915.0
2024-08-09 15:30:00,220.05,220.31,220.05,220.31,12029.0,217.7131,217.9704,217.7131,217.9704,12029.0
2024-08-09 15:35:00,220.3,220.43,220.3,220.31,5585.0,217.9605,218.0891,217.9605,217.9704,5585.0
2024-08-09 15:40:00,220.33,220.38,220.27,220.31,10850.0,217.9901,218.0396,217.9308,217.9704,10850.0
2024-08-09 15:45:00,220.3,220.51,220.3,220.51,15975.0,217.9605,218.1682,217.9605,218.1682,15975.0
2024-08-09 15:50:00,220.51,220.66,219.94,219.94,15042.0,218.1682,218.3166,217.6043,217.6043,15042.0
2024-08-09 15:55:00,219.93,220.17,219.83,220.07,43566.0,217.5944,217.8318,217.4955,217.7329,43566.0
2024-08-12 09:30:00,220.58,220.58,219.15,219.22,26128.0,218.2375,218.2375,216.8227,216.8919,26128.0
2024-08-12 09:35:00,219.28,219.28,218.2,218.2,6623.0,216.9513,216.9513,215.8828,215.8828,6623.0
2024-08-12 09:40:00,218.08,218.35,217.98,218.11,14598.0,215.764,216.0312,215.6651,215.7937,14598.0
2024-08-12 09:45:00,217.98,218.09,217.46,217.62,7652.0,215.6651,215.7739,215.1506,215.3089,7652.0
2024-08-12 09:50:00,217.63,217.72,217.4,217.51,16672.0,215.3188,215.4079,215.0913,215.2001,16672.0
2024-08-12 09:55:00,217.51,218.06,217.5,218.0,16517.0,215.2001,215.7443,215.1902,215.6849,16517.0
2024-08-12 10:00:00,217.89,217.92,217.59,217.62,24204.0,215.5761,215.6057,215.2792,215.3089,24204.0
2024-08-12 10:05:00,217.67,218.45,217.66,218.14,5846.0,215.3584,216.1301,215.3485,215.8234,5846.0
2024-08-12 10:10:00,218.29,218.4,217.92,217.94,9686.0,215.9718,216.0806,215.6057,215.6255,9686.0
2024-08-12 10:15:00,217.93,218.08,217.87,217.88,8114.0,215.6156,215.764,215.5563,215.5662,8114.0
2024-08-12 10:20:00,217.83,217.95,217.69,217.84,3365.0,215.5167,215.6354,215.3782,215.5266,3365.0
2024-08-12 10:25:00,217.88,218.09,217.74,217.97,7933.0,215.5662,215.7739,215.4277,215.6552,7933.0
2024-08-12 10:30:00,217.89,218.03,217.89,217.95,4861.0,215.5761,215.7146,215.5761,215.6354,4861.0
2024-08-12 10:35:00,217.92,218.1,217.92,218.05,10465.0,215.6057,215.7838,215.6057,215.7344,10465.0
2024-08-12 10:40:00,218.05,218.14,218.03,218.1,13700.0,215.7344,215.8234,215.7146,215.7838,13700.0
2024-08-12 10:45:00,218.06,218.06,217.88,217.92,12087.0,215.7443,215.7443,215.5662,215.6057,12087.0
2024-08-12 10:50:00,217.9,217.94,217.72,217.83,44688.0,215.586,215.6255,215.4079,215.5167,44688.0
2024-08-12 10:55:00,217.87,218.29,217.83,218.23,14712.0,215.5563,215.9718,215.5167,215.9124,14712.0
2024-08-12 11:00:00,218.21,218.44,218.09,218.1,4845.0,215.8927,216.1202,215.7739,215.7838,4845.0
2024-08-12 11:05:00,218.11,218.11,217.84,217.89,7616.0,215.7937,215.7937,215.5266,215.5761,7616.0
2024-08-12 11:10:00,217.88,217.89,217.74,217.87,5206.0,215.5662,215.5761,215.4277,215.5563,5206.0
2024-08-12 11:15:00,217.89,217.89,217.53,217.63,6738.0,215.5761,215.5761,215.2199,215.3188,6738.0
2024-08-12 11:20:00,217.61,217.68,217.09,217.09,9988.0,215.299,215.3683,214.7846,214.7846,9988.0
2024-08-12 11:25:00,217.09,217.32,217.04,217.11,10382.0,214.7846,215.0121,214.7351,214.8043,10382.0
2024-08-12 11:30:00,217.09,217.5,217.05,217.45,33583.0,214.7846,215.1902,214.745,215.1407,33583.0
2024-08-12 11:35:00,217.49,217.6,217.42,217.51,6772.0,215.1803,215.2891,215.111,215.2001,6772.0
2024-08-12 11:40:00,217.5,217.53,217.38,217.43,5876.0,215.1902,215.2199,215.0715,215.1209,5876.0
2024-08-12 11:45:00,217.5,217.5,217.24,217.43,6576.0,215.1902,215.1902,214.933,215.1209,6576.0
2024-08-12 11:50:00,217.38,217.57,217.37,217.49,3461.0,215.0715,215.2595,215.0616,215.1803,3461.0
2024-08-12 11:55:00,217.55,217.57,217.4,217.48,6309.0,215.2397,215.2595,215.0913,215.1704,6309.0
2024-08-12 12:00:00,217.45,217.73,217.45,217.69,9117.0,215.1407,215.4178,215.1407,215.3782,9117.0
2024-08-12 12:05:00,217.7,217.7,217.39,217.41,3070.0,215.3881,215.3881,215.0814,215.1012,3070.0
2024-08-12 12:10:00,217.47,217.47,217.33,217.33,2398.0,215.1605,215.1605,215.022,215.022,2398.0
2024-08-12 12:15:00,217.29,217.61,217.29,217.48,5159.0,214.9824,215.299,214.9824,215.1704,5159.0
2024-08-12 12:20:00,217.49,217.55,217.46,217.55,3764.0,215.1803,215.2397,215.1506,215.2397,3764.0
2024-08-12 12:25:00,217.56,217.6,217.41,217.46,4974.0,215.2496,215.2891,215.1012,215.1506,4974.0
2024-08-12 12:30:00,217.46,217.62,217.44,217.45,3375.0,215.1506,215.3089,215.1308,215.1407,3375.0
2024-08-12 12:35:00,217.44,217.53,217.4,217.53,11377.0,215.1308,215.2199,215.0913,215.2199,11377.0
2024-08-12 12:40:00,217.55,217.6,217.45,217.52,11709.0,215.2397,215.2891,215.1407,215.21,11709.0
2024-08-12 12:45:00,217.52,217.89,217.52,217.81,14522.0,215.21,215.5761,215.21,215.4969,14522.0
2024-08-12 12:50:00,217.7,217.88,217.7,217.84,5301.0,215.3881,215.5662,215.3881,215.5266,5301.0
2024-08-12 12:55:00,217.87,217.88,217.61,217.61,6214.0,215.5563,215.5662,215.299,215.299,6214.0
2024-08-12 13:00:00,217.56,217.58,217.33,217.44,10541.0,215.2496,215.2694,215.022,215.1308,10541.0
2024-08-12 13:05:00,217.4,217.49,217.34,217.38,4473.0,215.0913,215.1803,215.0319,215.0715,4473.0
2024-08-12 13:10:00,217.34,217.39,217.27,217.39,2067.0,215.0319,215.0814,214.9626,215.0814,2067.0
2024-08-12 13:15:00,217.35,217.54,217.34,217.54,1196.0,215.0418,215.2298,215.0319,215.2298,1196.0
2024-08-12 13:20:00,217.52,217.69,217.34,217.43,6413.0,215.21,215.3782,215.0319,215.1209,6413.0
2024-08-12 13:25:00,217.36,217.36,217.16,217.32,3240.0,215.0517,215.0517,214.8538,215.0121,3240.0
2024-08-12 13:30:00,217.31,217.34,217.13,217.14,6613.0,215.0022,215.0319,214.8241,214.834,6613.0
2024-08-12 13:35:00,217.2,217.39,217.16,217.33,7635.0,214.8934,215.0814,214.8538,215.022,7635.0
2024-08-12 13:40:00,217.31,217.32,217.12,217.16,1877.0,215.0022,215.0121,214.8142,214.8538,1877.0
2024-08-12 13:45:00,217.13,217.19,216.93,216.93,3184.0,214.8241,214.8835,214.6263,214.6263,3184.0
2024-08-12 13:50:00,216.91,216.91,216.57,216.57,7118.0,214.6065,214.6065,214.2701,214.2701,7118.0
2024-08-12 13:55:00,216.61,216.69,216.56,216.61,4408.0,214.3097,214.3888,214.2602,214.3097,4408.0
2024-08-12 14:00:00,216.56,216.94,216.56,216.9,4265.0,214.2602,214.6361,214.2602,214.5966,4265.0
2024-08-12 14:05:00,216.85,216.86,216.75,216.86,5101.0,214.5471,214.557,214.4482,214.557,5101.0
2024-08-12 14:10:00,216.88,217.09,216.85,217.09,6262.0,214.5768,214.7846,214.5471,214.7846,6262.0
2024-08-12 14:15:00,217.11,217.19,217.05,217.12,6358.0,214.8043,214.8835,214.745,214.8142,6358.0
2024-08-12 14:20:00,217.09,217.23,217.02,217.02,2536.0,214.7846,214.9231,214.7153,214.7153,2536.0
2024-08-12 14:25:00,217.01,217.2,216.99,216.99,23591.0,214.7054,214.8934,214.6856,214.6856,23591.0
2024-08-12 14:30:00,217.03,217.17,217.03,217.1,6280.0,214.7252,214.8637,214.7252,214.7944,6280.0
2024-08-12 14:35:00,217.06,217.14,217.03,217.08,6927.0,214.7549,214.834,214.7252,214.7747,6927.0
2024-08-12 14:40:00,217.05,217.24,217.05,217.14,22638.0,214.745,214.933,214.745,214.834,22638.0
2024-08-12 14:45:00,217.17,217.22,217.16,217.2,4181.0,214.8637,214.9132,214.8538,214.8934,4181.0
2024-08-12 14:50:00,217.25,217.48,217.24,217.39,4607.0,214.9429,215.1704,214.933,215.0814,4607.0
2024-08-12 14:55:00,217.39,217.49,217.39,217.4,4761.0,215.0814,215.1803,215.0814,215.0913,4761.0
2024-08-12 15:00:00,217.37,217.63,217.31,217.63,10808.0,215.0616,215.3188,215.0022,215.3188,10808.0
2024-08-12 15:05:00,217.65,217.65,217.39,217.52,12215.0,215.3386,215.3386,215.0814,215.21,12215.0
2024-08-12 15:10:00,217.51,217.56,217.36,217.39,8392.0,215.2001,215.2496,215.0517,215.0814,8392.0
2024-08-12 15:15:00,217.34,217.36,217.27,217.33,5247.0,215.0319,215.0517,214.9626,215.022,5247.0
2024-08-12 15:20:00,217.32,217.39,217.23,217.38,7214.0,215.0121,215.0814,214.9231,215.0715,7214.0
2024-08-12 15:25:00,217.4,217.43,217.3,217.3,9832.0,215.0913,215.1209,214.9923,214.9923,9832.0
2024-08-12 15:30:00,217.3,217.35,217.07,217.07,10662.0,214.9923,215.0418,214.7648,214.7648,10662.0
2024-08-12 15:35:00,217.05,217.12,216.98,217.04,6954.0,214.745,214.8142,214.6757,214.7351,6954.0
2024-08-12 15:40:00,217.04,217.06,216.78,216.8,11999.0,214.7351,214.7549,214.4778,214.4976,11999.0
2024-08-12 15:45:00,216.81,216.85,216.61,216.65,19944.0,214.5075,214.5471,214.3097,214.3492,19944.0
2024-08-12 15:50:00,216.68,216.92,216.66,216.82,53684.0,214.3789,214.6164,214.3591,214.5174,53684.0
2024-08-12 15:55:00,216.82,217.4,216.78,217.32,114784.0,214.5174,215.0913,214.4778,215.0121,114784.0
2024-08-13 09:30:00,218.28,218.48,217.85,217.85,17110.0,215.9619,216.1598,215.5365,215.5365,17110.0
2024-08-13 09:35:00,217.93,217.94,217.64,217.72,3025.0,215.6156,215.6255,215.3287,215.4079,3025.0
2024-08-13 09:40:00,217.69,218.06,217.63,217.83,4474.0,215.3782,215.7443,215.3188,215.5167,4474.0
2024-08-13 09:45:00,217.87,217.94,217.47,217.47,5407.0,215.5563,215.6255,215.1605,215.1605,5407.0
2024-08-13 09:50:00,217.47,217.61,216.96,216.96,7925.0,215.1605,215.299,214.6559,214.6559,7925.0
2024-08-13 09:55:00,217.01,217.39,216.81,217.31,6952.0,214.7054,215.0814,214.5075,215.0022,6952.0
2024-08-13 10:00:00,217.3,217.33,216.93,216.93,8333.0,214.9923,215.022,214.6263,214.6263,8333.0
2024-08-13 10:05:00,216.92,216.99,216.63,216.73,9678.0,214.6164,214.6856,214.3294,214.4284,9678.0
2024-08-13 10:10:00,216.75,217.27,216.75,217.18,10456.0,214.4482,214.9626,214.4482,214.8736,10456.0
2024-08-13 10:15:00,217.13,217.14,216.63,216.69,8983.0,214.8241,214.834,214.3294,214.3888,8983.0
2024-08-13 10:20:00,216.68,216.84,216.5,216.5,3793.0,214.3789,214.5372,214.2008,214.2008,3793.0
2024-08-13 10:25:00,216.64,216.8,216.62,216.79,3200.0,214.3393,214.4976,214.3195,214.4877,3200.0
2024-08-13 10:30:00,216.85,217.0,216.79,216.92,6391.0,214.5471,214.6955,214.4877,214.6164,6391.0
2024-08-13 10:35:00,216.94,217.13,216.89,217.13,3535.0,214.6361,214.8241,214.5867,214.8241,3535.0
2024-08-13 10:40:00,217.22,217.42,217.21,217.4,2954.0,214.9132,215.111,214.9033,215.0913,2954.0
2024-08-13 10:45:00,217.42,217.52,217.41,217.48,5571.0,215.111,215.21,215.1012,215.1704,5571.0
2024-08-13 10:50:00,217.5,217.62,217.45,217.58,11286.0,215.1902,215.3089,215.1407,215.2694,11286.0
2024-08-13 10:55:00,217.59,217.59,217.4,217.4,5861.0,215.2792,215.2792,215.0913,215.0913,5861.0
2024-08-13 11:00:00,217.45,217.76,217.43,217.67,4201.0,215.1407,215.4474,215.1209,215.3584,4201.0
2024-08-13 11:05:00,217.67,217.67,217.5,217.5,3762.0,215.3584,215.3584,215.1902,215.1902,3762.0
2024-08-13 11:10:00,217.52,217.7,217.46,217.55,11576.0,215.21,215.3881,215.1506,215.2397,11576.0
2024-08-13 11:15:00,217.56,217.61,217.48,217.48,4811.0,215.2496,215.299,215.1704,215.1704,4811.0
2024-08-13 11:20:00,217.52,217.58,217.45,217.55,10356.0,215.21,215.2694,215.1407,215.2397,10356.0
2024-08-13 11:25:00,217.53,217.54,217.41,217.42,3623.0,215.2199,215.2298,215.1012,215.111,3623.0
2024-08-13 11:30:00,217.41,217.43,217.39,217.43,518.0,215.1012,215.1209,215.0814,215.1209,518.0
2024-08-13 11:35:00,217.45,217.53,217.37,217.41,9288.0,215.1407,215.2199,215.0616,215.1012,9288.0
2024-08-13 11:40:00,217.35,217.43,217.29,217.29,4475.0,215.0418,215.1209,214.9824,214.9824,4475.0
2024-08-13 11:45:00,217.3,217.35,217.29,217.34,976.0,214.9923,215.0418,214.9824,215.0319,976.0
2024-08-13 11:50:00,217.32,217.44,217.26,217.32,4189.0,215.0121,215.1308,214.9527,215.0121,4189.0
2024-08-13 11:55:00,217.27,217.35,217.18,217.33,2300.0,214.9626,215.0418,214.8736,215.022,2300.0
2024-08-13 12:00:00,217.34,217.37,217.22,217.22,3004.0,215.0319,215.0616,214.9132,214.9132,3004.0
2024-08-13 12:05:00,217.26,217.33,217.14,217.14,1797.0,214.9527,215.022,214.834,214.834,1797.0
2024-08-13 12:10:00,217.15,217.21,217.01,217.09,1861.0,214.8439,214.9033,214.7054,214.7846,1861.0
2024-08-13 12:15:00,217.16,217.36,217.16,217.17,3778.0,214.8538,215.0517,214.8538,214.8637,3778.0
2024-08-13 12:20:00,217.28,217.3,217.15,217.15,3319.0,214.9725,214.9923,214.8439,214.8439,3319.0
2024-08-13 12:25:00,217.24,217.24,217.05,217.09,1602.0,214.933,214.933,214.745,214.7846,1602.0
2024-08-13 12:30:00,217.06,217.19,217.06,217.16,1248.0,214.7549,214.8835,214.7549,214.8538,1248.0
2024-08-13 12:35:00,217.13,217.26,217.13,217.21,4329.0,214.8241,214.9527,214.8241,214.9033,4329.0
2024-08-13 12:40:00,217.16,217.2,217.1,217.13,3099.0,214.8538,214.8934,214.7944,214.8241,3099.0
2024-08-13 12:45:00,217.11,217.11,216.98,217.03,5943.0,214.8043,214.8043,214.6757,214.7252,5943.0
2024-08-13 12:50:00,217.06,217.12,216.96,216.97,3603.0,214.7549,214.8142,214.6559,214.6658,3603.0
2024-08-13 12:55:00,216.95,217.0,216.93,216.93,3404.0,214.646,214.6955,214.6263,214.6263,3404.0
2024-08-13 13:00:00,216.81,216.86,216.72,216.73,3289.0,214.5075,214.557,214.4185,214.4284,3289.0
2024-08-13 13:05:00,216.71,216.78,216.54,216.56,4328.0,214.4086,214.4778,214.2404,214.2602,4328.0
2024-08-13 13:10:00,216.55,216.55,216.39,216.47,14684.0,214.2503,214.2503,214.092,214.1711,14684.0
2024-08-13 13:15:00,216.51,216.58,216.47,216.5,4593.0,214.2107,214.28,214.1711,214.2008,4593.0
2024-08-13 13:20:00,216.47,216.59,216.43,216.58,3701.0,214.1711,214.2899,214.1316,214.28,3701.0
2024-08-13 13:25:00,216.61,216.65,216.55,216.59,2960.0,214.3097,214.3492,214.2503,214.2899,2960.0
2024-08-13 13:30:00,216.59,216.67,216.54,216.59,4463.0,214.2899,214.369,214.2404,214.2899,4463.0
2024-08-13 13:35:00,216.67,216.69,216.6,216.68,2900.0,214.369,214.3888,214.2998,214.3789,2900.0
2024-08-13 13:40:00,216.71,216.78,216.66,216.78,1672.0,214.4086,214.4778,214.3591,214.4778,1672.0
2024-08-13 13:45:00,216.78,216.8,216.59,216.72,5057.0,214.4778,214.4976,214.2899,214.4185,5057.0
2024-08-13 13:50:00,216.75,216.92,216.75,216.91,2091.0,214.4482,214.6164,214.4482,214.6065,2091.0
2024-08-13 13:55:00,216.9,216.97,216.85,216.92,7119.0,214.5966,214.6658,214.5471,214.6164,7119.0
2024-08-13 14:00:00,216.94,216.96,216.91,216.94,1383.0,214.6361,214.6559,214.6065,214.6361,1383.0
2024-08-13 14:05:00,216.94,216.94,216.82,216.83,3674.0,214.6361,214.6361,214.5174,214.5273,3674.0
2024-08-13 14:10:00,216.9,216.95,216.89,216.94,2238.0,214.5966,214.646,214.5867,214.6361,2238.0
2024-08-13 14:15:00,216.9,216.91,216.75,216.75,7104.0,214.5966,214.6065,214.4482,214.4482,7104.0
2024-08-13 14:20:00,216.81,216.88,216.78,216.84,2623.0,214.5075,214.5768,214.4778,214.5372,2623.0
2024-08-13 14:25:00,216.87,216.9,216.81,216.89,3436.0,214.5669,214.5966,214.5075,214.5867,3436.0
2024-08-13 14:30:00,216.88,217.01,216.87,216.99,2564.0,214.5768,214.7054,214.5669,214.6856,2564.0
2024-08-13 14:35:00,216.97,217.0,216.93,216.93,5261.0,214.6658,214.6955,214.6263,214.6263,5261.0
2024-08-13 14:40:00,216.99,217.02,216.89,216.95,2358.0,214.6856,214.7153,214.5867,214.646,2358.0
2024-08-13 14:45:00,216.95,216.96,216.87,216.94,3552.0,214.646,214.6559,214.5669,214.6361,3552.0
2024-08-13 14:50:00,216.88,216.97,216.87,216.91,3371.0,214.5768,214.6658,214.5669,214.6065,3371.0
2024-08-13 14:55:00,216.93,216.97,216.88,216.89,4271.0,214.6263,214.6658,214.5768,214.5867,4271.0
2024-08-13 15:00:00,216.87,217.04,216.84,216.98,7422.0,214.5669,214.7351,214.5372,214.6757,7422.0
2024-08-13 15:05:00,216.99,217.03,216.84,217.03,3800.0,214.6856,214.7252,214.5372,214.7252,3800.0
2024-08-13 15:10:00,217.0,217.08,216.91,217.03,12164.0,214.6955,214.7747,214.6065,214.7252,12164.0
2024-08-13 15:15:00,217.07,217.16,217.07,217.14,3471.0,214.7648,214.8538,214.7648,214.834,3471.0
2024-08-13 15:20:00,217.11,217.21,217.05,217.2,5120.0,214.8043,214.9033,214.745,214.8934,5120.0
2024-08-13 15:25:00,217.19,217.3,217.19,217.3,3599.0,214.8835,214.9923,214.8835,214.9923,3599.0
2024-08-13 15:30:00,217.31,217.34,217.26,217.28,4625.0,215.0022,215.0319,214.9527,214.9725,4625.0
2024-08-13 15:35:00,217.28,217.54,217.28,217.53,7160.0,214.9725,215.2298,214.9725,215.2199,7160.0
2024-08-13 15:40:00,217.49,217.74,217.48,217.52,6135.0,215.1803,215.4277,215.1704,215.21,6135.0
2024-08-13 15:45:00,217.54,217.6,217.38,217.59,10577.0,215.2298,215.2891,215.0715,215.2792,10577.0
2024-08-13 15:50:00,217.54,217.6,217.15,217.29,18219.0,215.2298,215.2891,214.8439,214.9824,18219.0
2024-08-13 15:55:00,217.27,217.68,217.16,217.41,74753.0,214.9626,215.3683,214.8538,215.1012,74753.0
2024-08-14 09:30:00,217.25,217.87,217.25,217.87,23719.0,214.9429,215.5563,214.9429,215.5563,23719.0
2024-08-14 09:35:00,217.9,218.34,217.89,217.98,3756.0,215.586,216.0213,215.5761,215.6651,3756.0
2024-08-14 09:40:00,217.89,218.45,217.83,218.45,2392.0,215.5761,216.1301,215.5167,216.1301,2392.0
2024-08-14 09:45:00,218.79,218.79,218.12,218.47,4614.0,216.4665,216.4665,215.8036,216.1499,4614.0
2024-08-14 09:50:00,218.52,218.86,218.52,218.84,32085.0,216.1994,216.5358,216.1994,216.516,32085.0
2024-08-14 09:55:00,218.82,219.0,218.73,218.74,4687.0,216.4962,216.6743,216.4071,216.417,4687.0
2024-08-14 10:00:00,218.67,218.85,218.48,218.56,5453.0,216.3478,216.5259,216.1598,216.2389,5453.0
2024-08-14 10:05:00,218.55,219.02,218.54,219.0,5973.0,216.229,216.6941,216.2192,216.6743,5973.0
2024-08-14 10:10:00,219.02,219.73,219.02,219.73,4026.0,216.6941,217.3965,216.6941,217.3965,4026.0
2024-08-14 10:15:00,219.52,219.7,219.43,219.48,2707.0,217.1887,217.3668,217.0997,217.1492,2707.0
2024-08-14 10:20:00,219.41,219.65,219.31,219.58,3703.0,217.0799,217.3174,216.981,217.2481,3703.0
2024-08-14 10:25:00,219.62,219.7,219.56,219.62,1683.0,217.2877,217.3668,217.2283,217.2877,1683.0
2024-08-14 10:30:00,219.63,219.73,219.59,219.66,4755.0,217.2976,217.3965,217.258,217.3273,4755.0
2024-08-14 10:35:00,219.76,219.9,219.76,219.89,7366.0,217.4262,217.5647,217.4262,217.5548,7366.0
2024-08-14 10:40:00,219.88,220.04,219.86,220.04,5058.0,217.5449,217.7032,217.5251,217.7032,5058.0
2024-08-14 10:45:00,220.0,220.22,219.97,220.15,4458.0,217.6637,217.8813,217.634,217.8121,4458.0
2024-08-14 10:50:00,220.15,220.16,219.86,219.92,5720.0,217.8121,217.822,217.5251,217.5845,5720.0
2024-08-14 10:55:00,219.99,220.15,219.94,220.03,1861.0,217.6538,217.8121,217.6043,217.6933,1861.0
2024-08-14 11:00:00,220.02,220.13,219.91,220.05,6463.0,217.6834,217.7923,217.5746,217.7131,6463.0
2024-08-14 11:05:00,220.12,220.3,220.07,220.23,9161.0,217.7824,217.9605,217.7329,217.8912,9161.0
2024-08-14 11:10:00,220.25,220.25,219.95,219.95,4195.0,217.911,217.911,217.6142,217.6142,4195.0
2024-08-14 11:15:00,219.97,220.05,219.86,219.96,7872.0,217.634,217.7131,217.5251,217.6241,7872.0
2024-08-14 11:20:00,219.91,220.03,219.83,219.86,1575.0,217.5746,217.6933,217.4955,217.5251,1575.0
2024-08-14 11:25:00,219.83,219.94,219.77,219.87,1566.0,217.4955,217.6043,217.4361,217.535,1566.0
2024-08-14 11:30:00,219.82,220.03,219.72,219.89,3158.0,217.4856,217.6933,217.3866,217.5548,3158.0
2024-08-14 11:35:00,219.94,219.98,219.81,219.82,2829.0,217.6043,217.6439,217.4757,217.4856,2829.0
2024-08-14 11:40:00,219.76,219.76,219.55,219.59,1426.0,217.4262,217.4262,217.2184,217.258,1426.0
2024-08-14 11:45:00,219.72,219.72,219.59,219.62,1245.0,217.3866,217.3866,217.258,217.2877,1245.0
2024-08-14 11:50:00,219.62,219.63,219.54,219.57,3433.0,217.2877,217.2976,217.2085,217.2382,3433.0
2024-08-14 11:55:00,219.55,219.61,219.48,219.61,3302.0,217.2184,217.2778,217.1492,217.2778,3302.0
2024-08-14 12:00:00,219.6,219.69,219.6,219.69,675.0,217.2679,217.3569,217.2679,217.3569,675.0
2024-08-14 12:05:00,219.69,219.69,219.6,219.68,2741.0,217.3569,217.3569,217.2679,217.347,2741.0
2024-08-14 12:10:00,219.76,219.88,219.76,219.78,7098.0,217.4262,217.5449,217.4262,217.446,7098.0
2024-08-14 12:15:00,219.81,219.81,219.68,219.8,1706.0,217.4757,217.4757,217.347,217.4658,1706.0
2024-08-14 12:20:00,219.8,219.87,219.71,219.71,2760.0,217.4658,217.535,217.3767,217.3767,2760.0
2024-08-14 12:25:00,219.66,219.67,219.52,219.64,3200.0,217.3273,217.3372,217.1887,217.3075,3200.0
2024-08-14 12:30:00,219.64,219.87,219.64,219.87,1579.0,217.3075,217.535,217.3075,217.535,1579.0
2024-08-14 12:35:00,219.9,220.12,219.9,220.12,2554.0,217.5647,217.7824,217.5647,217.7824,2554.0
2024-08-14 12:40:00,220.11,220.12,219.93,219.93,2412.0,217.7725,217.7824,217.5944,217.5944,2412.0
2024-08-14 12:45:00,219.95,219.95,219.82,219.82,1882.0,217.6142,217.6142,217.4856,217.4856,1882.0
2024-08-14 12:50:00,219.92,220.15,219.92,220.12,3352.0,217.5845,217.8121,217.5845,217.7824,3352.0
2024-08-14 12:55:00,220.17,220.2,220.1,220.14,1954.0,217.8318,217.8615,217.7626,217.8022,1954.0
2024-08-14 13:00:00,220.12,220.12,219.92,219.92,1750.0,217.7824,217.7824,217.5845,217.5845,1750.0
2024-08-14 13:05:00,219.93,220.05,219.93,219.95,1151.0,217.5944,217.7131,217.5944,217.6142,1151.0
2024-08-14 13:10:00,219.86,219.86,219.79,219.83,2431.0,217.5251,217.5251,217.4559,217.4955,2431.0
2024-08-14 13:15:00,219.88,220.03,219.87,219.96,1726.0,217.5449,217.6933,217.535,217.6241,1726.0
2024-08-14 13:20:00,220.01,220.01,219.95,220.0,1093.0,217.6735,217.6735,217.6142,217.6637,1093.0
2024-08-14 13:25:00,220.07,220.08,219.98,220.03,3823.0,217.7329,217.7428,217.6439,217.6933,3823.0
2024-08-14 13:30:00,220.12,220.27,220.04,220.26,2171.0,217.7824,217.9308,217.7032,217.9209,2171.0
2024-08-14 13:35:00,220.4,220.49,220.3,220.49,2615.0,218.0594,218.1484,217.9605,218.1484,2615.0
2024-08-14 13:40:00,220.43,220.53,220.42,220.44,4399.0,218.0891,218.188,218.0792,218.099,4399.0
2024-08-14 13:45:00,220.4,220.45,220.35,220.39,3243.0,218.0594,218.1089,218.0099,218.0495,3243.0
2024-08-14 13:50:00,220.42,220.42,220.25,220.25,3816.0,218.0792,218.0792,217.911,217.911,3816.0
2024-08-14 13:55:00,220.23,220.39,220.14,220.32,48395.0,217.8912,218.0495,217.8022,217.9803,48395.0
2024-08-14 14:00:00,220.3,220.33,220.13,220.21,4027.0,217.9605,217.9901,217.7923,217.8714,4027.0
2024-08-14 14:05:00,220.27,220.29,220.04,220.08,3096.0,217.9308,217.9506,217.7032,217.7428,3096.0
2024-08-14 14:10:00,220.09,220.11,220.05,220.08,2266.0,217.7527,217.7725,217.7131,217.7428,2266.0
2024-08-14 14:15:00,220.12,220.24,220.12,220.24,2599.0,217.7824,217.9011,217.7824,217.9011,2599.0
2024-08-14 14:20:00,220.17,220.19,220.14,220.17,1889.0,217.8318,217.8516,217.8022,217.8318,1889.0
2024-08-14 14:25:00,220.15,220.16,220.05,220.09,8877.0,217.8121,217.822,217.7131,217.7527,8877.0
2024-08-14 14:30:00,220.18,220.35,220.17,220.29,3961.0,217.8417,218.0099,217.8318,217.9506,3961.0
2024-08-14 14:35:00,220.34,220.44,220.32,220.33,5842.0,218.0,218.099,217.9803,217.9901,5842.0
2024-08-14 14:40:00,220.36,220.47,220.34,220.45,2446.0,218.0198,218.1287,218.0,218.1089,2446.0
2024-08-14 14:45:00,220.45,220.54,220.43,220.51,2666.0,218.1089,218.1979,218.0891,218.1682,2666.0
2024-08-14 14:50:00,220.53,220.66,220.53,220.65,4060.0,218.188,218.3166,218.188,218.3067,4060.0
2024-08-14 14:55:00,220.65,220.77,220.57,220.75,3831.0,218.3067,218.4255,218.2276,218.4057,3831.0
2024-08-14 15:00:00,220.77,220.78,220.61,220.73,5524.0,218.4255,218.4354,218.2672,218.3859,5524.0
2024-08-14 15:05:00,220.73,220.97,220.71,220.97,3637.0,218.3859,218.6233,218.3661,218.6233,3637.0
2024-08-14 15:10:00,220.96,220.97,220.59,220.62,9255.0,218.6135,218.6233,218.2474,218.2771,9255.0
2024-08-14 15:15:00,220.62,220.69,220.46,220.46,4648.0,218.2771,218.3463,218.1188,218.1188,4648.0
2024-08-14 15:20:00,220.4,220.51,220.4,220.43,6423.0,218.0594,218.1682,218.0594,218.0891,6423.0
2024-08-14 15:25:00,220.45,220.46,220.11,220.14,6483.0,218.1089,218.1188,217.7725,217.8022,6483.0
2024-08-14 15:30:00,220.14,220.39,220.08,220.33,7339.0,217.8022,218.0495,217.7428,217.9901,7339.0
2024-08-14 15:35:00,220.35,220.59,220.33,220.56,4390.0,218.0099,218.2474,217.9901,218.2177,4390.0
2024-08-14 15:40:00,220.56,220.74,220.46,220.68,6726.0,218.2177,218.3958,218.1188,218.3364,6726.0
2024-08-14 15:45:00,220.85,221.06,220.81,220.97,9707.0,218.5046,218.7124,218.465,218.6233,9707.0
2024-08-14 15:50:00,220.99,221.2,220.81,221.05,28185.0,218.6431,218.8509,218.465,218.7025,28185.0
2024-08-14 15:55:00,221.11,221.25,220.91,220.97,74870.0,218.7619,218.9004,218.564,218.6233,74870.0
2024-08-15 09:30:00,221.37,222.43,221.37,221.46,26166.0,219.0191,220.0678,219.0191,219.1081,26166.0
2024-08-15 09:35:00,221.48,221.48,220.17,220.35,3320.0,219.1279,219.1279,217.8318,218.0099,3320.0
2024-08-15 09:40:00,220.35,220.41,219.54,219.9,16761.0,218.0099,218.0693,217.2085,217.5647,16761.0
2024-08-15 09:45:00,220.02,220.19,220.02,220.08,5532.0,217.6834,217.8516,217.6834,217.7428,5532.0
2024-08-15 09:50:00,220.06,220.36,219.82,220.36,3884.0,217.723,218.0198,217.4856,218.0198,3884.0
2024-08-15 09:55:00,220.37,220.39,219.95,220.25,4172.0,218.0297,218.0495,217.6142,217.911,4172.0
2024-08-15 10:00:00,220.19,220.5,220.06,220.35,11173.0,217.8516,218.1583,217.723,218.0099,11173.0
2024-08-15 10:05:00,220.24,220.73,220.13,220.34,29488.0,217.9011,218.3859,217.7923,218.0,29488.0
2024-08-15 10:10:00,220.48,220.59,219.95,220.06,5540.0,218.1386,218.2474,217.6142,217.723,5540.0
2024-08-15 10:15:00,220.21,220.39,220.14,220.18,5166.0,217.8714,218.0495,217.8022,217.8417,5166.0
2024-08-15 10:20:00,220.18,220.3,220.03,220.29,2951.0,217.8417,217.9605,217.6933,217.9506,2951.0
2024-08-15 10:25:00,220.26,220.63,220.21,220.56,5914.0,217.9209,218.287,217.8714,218.2177,5914.0
2024-08-15 10:30:00,220.59,220.63,220.48,220.53,1306.0,218.2474,218.287,218.1386,218.188,1306.0
2024-08-15 10:35:00,220.58,220.61,220.3,220.31,2392.0,218.2375,218.2672,217.9605,217.9704,2392.0
2024-08-15 10:40:00,220.35,220.37,220.05,220.11,6240.0,218.0099,218.0297,217.7131,217.7725,6240.0
2024-08-15 10:45:00,220.08,220.13,219.82,219.82,7507.0,217.7428,217.7923,217.4856,217.4856,7507.0
2024-08-15 10:50:00,219.91,220.16,219.91,220.16,6436.0,217.5746,217.822,217.5746,217.822,6436.0
2024-08-15 10:55:00,220.16,220.21,220.02,220.07,4348.0,217.822,217.8714,217.6834,217.7329,4348.0
2024-08-15 11:00:00,220.03,220.11,219.98,220.02,6210.0,217.6933,217.7725,217.6439,217.6834,6210.0
2024-08-15 11:05:00,220.05,220.3,220.04,220.21,6381.0,217.7131,217.9605,217.7032,217.8714,6381.0
2024-08-15 11:10:00,220.27,220.32,220.22,220.22,9247.0,217.9308,217.9803,217.8813,217.8813,9247.0
2024-08-15 11:15:00,220.23,220.44,220.2,220.29,10946.0,217.8912,218.099,217.8615,217.9506,10946.0
2024-08-15 11:20:00,220.24,220.29,220.07,220.09,4109.0,217.9011,217.9506,217.7329,217.7527,4109.0
2024-08-15 11:25:00,220.07,220.17,219.98,219.99,6897.0,217.7329,217.8318,217.6439,217.6538,6897.0
2024-08-15 11:30:00,220.03,220.19,219.99,220.15,4360.0,217.6933,217.8516,217.6538,217.8121,4360.0
2024-08-15 11:35:00,220.09,220.09,219.92,219.92,4832.0,217.7527,217.7527,217.5845,217.5845,4832.0
2024-08-15 11:40:00,219.9,219.93,219.81,219.86,2996.0,217.5647,217.5944,217.4757,217.5251,2996.0
2024-08-15 11:45:00,219.87,220.02,219.84,220.02,6339.0,217.535,217.6834,217.5054,217.6834,6339.0
2024-08-15 11:50:00,220.01,220.44,219.97,220.42,65941.0,217.6735,218.099,217.634,218.0792,65941.0
2024-08-15 11:55:00,220.44,220.47,220.33,220.37,4914.0,218.099,218.1287,217.9901,218.0297,4914.0
2024-08-15 12:00:00,220.4,220.62,220.39,220.62,2097.0,218.0594,218.2771,218.0495,218.2771,2097.0
2024-08-15 12:05:00,220.49,220.53,220.46,220.52,1714.0,218.1484,218.188,218.1188,218.1781,1714.0
2024-08-15 12:10:00,220.53,220.64,220.48,220.54,1200.0,218.188,218.2969,218.1386,218.1979,1200.0
2024-08-15 12:15:00,220.65,220.88,220.65,220.82,3015.0,218.3067,218.5343,218.3067,218.4749,3015.0
2024-08-15 12:20:00,220.82,220.9,220.79,220.83,4035.0,218.4749,218.5541,218.4453,218.4848,4035.0
2024-08-15 12:25:00,220.84,221.03,220.78,221.02,2313.0,218.4947,218.6827,218.4354,218.6728,2313.0
2024-08-15 12:30:00,220.99,221.04,220.94,221.01,3746.0,218.6431,218.6926,218.5937,218.6629,3746.0
2024-08-15 12:35:00,220.98,220.98,220.75,220.81,2715.0,218.6332,218.6332,218.4057,218.465,2715.0
2024-08-15 12:40:00,220.75,220.76,220.61,220.62,1486.0,218.4057,218.4156,218.2672,218.2771,1486.0
2024-08-15 12:45:00,220.64,220.68,220.55,220.62,1734.0,218.2969,218.3364,218.2078,218.2771,1734.0
2024-08-15 12:50:00,220.64,220.67,220.49,220.49,1923.0,218.2969,218.3265,218.1484,218.1484,1923.0
2024-08-15 12:55:00,220.5,220.58,220.45,220.58,1605.0,218.1583,218.2375,218.1089,218.2375,1605.0
2024-08-15 13:00:00,220.56,220.56,220.49,220.53,35707.0,218.2177,218.2177,218.1484,218.188,35707.0
2024-08-15 13:05:00,220.56,220.63,220.55,220.57,1962.0,218.2177,218.287,218.2078,218.2276,1962.0
2024-08-15 13:10:00,220.55,220.6,220.48,220.59,2255.0,218.2078,218.2573,218.1386,218.2474,2255.0
2024-08-15 13:15:00,220.58,220.65,220.57,220.65,1000.0,218.2375,218.3067,218.2276,218.3067,1000.0
2024-08-15 13:20:00,220.7,220.76,220.68,220.7,1675.0,218.3562,218.4156,218.3364,218.3562,1675.0
2024-08-15 13:25:00,220.77,220.8,220.74,220.75,1226.0,218.4255,218.4552,218.3958,218.4057,1226.0
2024-08-15 13:30:00,220.8,220.82,220.75,220.77,2699.0,218.4552,218.4749,218.4057,218.4255,2699.0
2024-08-15 13:35:00,220.74,220.79,220.71,220.71,1631.0,218.3958,218.4453,218.3661,218.3661,1631.0
2024-08-15 13:40:00,220.7,220.72,220.61,220.64,2956.0,218.3562,218.376,218.2672,218.2969,2956.0
2024-08-15 13:45:00,220.68,220.69,220.56,220.61,1431.0,218.3364,218.3463,218.2177,218.2672,1431.0
2024-08-15 13:50:00,220.64,220.64,220.58,220.58,647.0,218.2969,218.2969,218.2375,218.2375,647.0
2024-08-15 13:55:00,220.52,220.66,220.52,220.62,2961.0,218.1781,218.3166,218.1781,218.2771,2961.0
2024-08-15 14:00:00,220.68,220.76,220.65,220.75,1696.0,218.3364,218.4156,218.3067,218.4057,1696.0
2024-08-15 14:05:00,220.74,220.88,220.69,220.85,2348.0,218.3958,218.5343,218.3463,218.5046,2348.0
2024-08-15 14:10:00,220.8,220.8,220.71,220.75,3645.0,218.4552,218.4552,218.3661,218.4057,3645.0
2024-08-15 14:15:00,220.78,220.85,220.78,220.83,1524.0,218.4354,218.5046,218.4354,218.4848,1524.0
2024-08-15 14:20:00,220.77,220.8,220.72,220.76,3670.0,218.4255,218.4552,218.376,218.4156,3670.0
2024-08-15 14:25:00,220.78,220.83,220.76,220.83,1920.0,218.4354,218.4848,218.4156,218.4848,1920.0
2024-08-15 14:30:00,220.87,220.95,220.85,220.95,2720.0,218.5244,218.6036,218.5046,218.6036,2720.0
2024-08-15 14:35:00,220.96,220.97,220.81,220.93,4594.0,218.6135,218.6233,218.465,218.5838,4594.0
2024-08-15 14:40:00,220.94,221.06,220.94,221.03,2813.0,218.5937,218.7124,218.5937,218.6827,2813.0
2024-08-15 14:45:00,220.98,221.11,220.93,221.06,4587.0,218.6332,218.7619,218.5838,218.7124,4587.0
2024-08-15 14:50:00,221.04,221.08,220.95,221.03,3587.0,218.6926,218.7322,218.6036,218.6827,3587.0
2024-08-15 14:55:00,221.06,221.07,221.0,221.05,3003.0,218.7124,218.7223,218.653,218.7025,3003.0
2024-08-15 15:00:00,221.05,221.05,220.92,221.0,4697.0,218.7025,218.7025,218.5739,218.653,4697.0
2024-08-15 15:05:00,221.0,221.1,220.99,221.1,3776.0,218.653,218.752,218.6431,218.752,3776.0
2024-08-15 15:10:00,221.11,221.24,221.03,221.21,11195.0,218.7619,218.8905,218.6827,218.8608,11195.0
2024-08-15 15:15:00,221.16,221.19,221.03,221.07,3962.0,218.8113,218.841,218.6827,218.7223,3962.0
2024-08-15 15:20:00,221.1,221.19,221.1,221.19,1822.0,218.752,218.841,218.752,218.841,1822.0
2024-08-15 15:25:00,221.17,221.38,221.09,221.38,3322.0,218.8212,219.029,218.7421,219.029,3322.0
2024-08-15 15:30:00,221.33,221.36,221.26,221.34,2127.0,218.9795,219.0092,218.9103,218.9894,2127.0
2024-08-15 15:35:00,221.36,221.36,221.21,221.28,5174.0,219.0092,219.0092,218.8608,218.9301,5174.0
2024-08-15 15:40:00,221.25,221.27,220.99,220.99,10091.0,218.9004,218.9202,218.6431,218.6431,10091.0
2024-08-15 15:45:00,220.98,220.99,220.75,220.81,16773.0,218.6332,218.6431,218.4057,218.465,16773.0
2024-08-15 15:50:00,220.79,220.88,220.45,220.55,28961.0,218.4453,218.5343,218.1089,218.2078,28961.0
2024-08-15 15:55:00,220.61,221.26,220.51,221.26,119812.0,218.2672,218.9103,218.1682,218.9103,119812.0
2024-08-16 09:30:00,221.32,221.59,220.66,220.67,90597.0,218.9696,219.2368,218.3166,218.3265,90597.0
2024-08-16 09:35:00,220.82,221.34,220.82,221.09,7760.0,218.4749,218.9894,218.4749,218.7421,7760.0
2024-08-16 09:40:00,220.98,221.26,220.97,221.15,2603.0,218.6332,218.9103,218.6233,218.8014,2603.0
2024-08-16 09:45:00,221.17,221.27,220.97,221.23,9604.0,218.8212,218.9202,218.6233,218.8806,9604.0
2024-08-16 09:50:00,221.14,221.21,221.0,221.07,18781.0,218.7915,218.8608,218.653,218.7223,18781.0
2024-08-16 09:55:00,221.24,221.32,221.14,221.19,5390.0,218.8905,218.9696,218.7915,218.841,5390.0
2024-08-16 10:00:00,221.24,221.62,221.22,221.3,7901.0,218.8905,219.2664,218.8707,218.9498,7901.0
2024-08-16 10:05:00,221.23,221.26,220.72,220.78,4532.0,218.8806,218.9103,218.376,218.4354,4532.0
2024-08-16 10:10:00,220.75,220.78,220.68,220.72,2660.0,218.4057,218.4354,218.3364,218.376,2660.0
2024-08-16 10:15:00,220.88,221.12,220.84,221.06,32647.0,218.5343,218.7718,218.4947,218.7124,32647.0
2024-08-16 10:20:00,221.11,221.11,220.94,221.03,3296.0,218.7619,218.7619,218.5937,218.6827,3296.0
2024-08-16 10:25:00,220.96,221.12,220.96,220.97,4087.0,218.6135,218.7718,218.6135,218.6233,4087.0
2024-08-16 10:30:00,220.96,220.96,220.78,220.87,3849.0,218.6135,218.6135,218.4354,218.5244,3849.0
2024-08-16 10:35:00,220.88,220.95,220.76,220.86,9357.0,218.5343,218.6036,218.4156,218.5145,9357.0
2024-08-16 10:40:00,220.87,221.06,220.77,221.05,5987.0,218.5244,218.7124,218.4255,218.7025,5987.0
2024-08-16 10:45:00,221.09,221.41,221.07,221.39,5377.0,218.7421,219.0587,218.7223,219.0389,5377.0
2024-08-16 10:50:00,221.52,221.52,221.33,221.34,2810.0,219.1675,219.1675,218.9795,218.9894,2810.0
2024-08-16 10:55:00,221.38,221.51,221.38,221.42,6524.0,219.029,219.1576,219.029,219.0686,6524.0
2024-08-16 11:00:00,221.46,221.58,221.41,221.42,3318.0,219.1081,219.2269,219.0587,219.0686,3318.0
2024-08-16 11:05:00,221.43,221.51,221.35,221.39,6484.0,219.0785,219.1576,218.9993,219.0389,6484.0
2024-08-16 11:10:00,221.41,221.7,221.38,221.7,5530.0,219.0587,219.3456,219.029,219.3456,5530.0
2024-08-16 11:15:00,221.67,221.67,221.5,221.6,3602.0,219.3159,219.3159,219.1477,219.2467,3602.0
2024-08-16 11:20:00,221.58,221.6,221.49,221.54,5367.0,219.2269,219.2467,219.1378,219.1873,5367.0
2024-08-16 11:25:00,221.56,221.67,221.49,221.63,4457.0,219.2071,219.3159,219.1378,219.2763,4457.0
2024-08-16 11:30:00,221.64,221.64,221.41,221.42,2606.0,219.2862,219.2862,219.0587,219.0686,2606.0
2024-08-16 11:35:00,221.39,221.44,221.21,221.22,4553.0,219.0389,219.0884,218.8608,218.8707,4553.0
2024-08-16 11:40:00,221.23,221.5,221.23,221.43,7047.0,218.8806,219.1477,218.8806,219.0785,7047.0
2024-08-16 11:45:00,221.42,221.5,221.41,221.44,3494.0,219.0686,219.1477,219.0587,219.0884,3494.0
2024-08-16 11:50:00,221.43,221.57,221.43,221.53,3991.0,219.0785,219.217,219.0785,219.1774,3991.0
2024-08-16 11:55:00,221.53,221.74,221.46,221.51,5082.0,219.1774,219.3852,219.1081,219.1576,5082.0
2024-08-16 12:00:00,221.49,221.66,221.49,221.59,2118.0,219.1378,219.306,219.1378,219.2368,2118.0
2024-08-16 12:05:00,221.68,221.84,221.68,221.71,5820.0,219.3258,219.4841,219.3258,219.3555,5820.0
2024-08-16 12:10:00,221.72,221.95,221.72,221.89,6964.0,219.3654,219.5929,219.3654,219.5336,6964.0
2024-08-16 12:15:00,221.88,221.89,221.85,221.86,2060.0,219.5237,219.5336,219.494,219.5039,2060.0
2024-08-16 12:20:00,221.9,221.9,221.8,221.83,3830.0,219.5435,219.5435,219.4445,219.4742,3830.0
2024-08-16 12:25:00,221.8,221.86,221.69,221.81,2790.0,219.4445,219.5039,219.3357,219.4544,2790.0
2024-08-16 12:30:00,221.78,221.86,221.78,221.85,3677.0,219.4247,219.5039,219.4247,219.494,3677.0
2024-08-16 12:35:00,221.85,221.89,221.8,221.81,2020.0,219.494,219.5336,219.4445,219.4544,2020.0
2024-08-16 12:40:00,221.82,221.9,221.79,221.89,3658.0,219.4643,219.5435,219.4346,219.5336,3658.0
2024-08-16 12:45:00,221.87,221.88,221.8,221.86,1933.0,219.5138,219.5237,219.4445,219.5039,1933.0
2024-08-16 12:50:00,221.94,221.94,221.86,221.93,2426.0,219.583,219.583,219.5039,219.5732,2426.0
2024-08-16 12:55:00,221.92,222.06,221.91,222.05,5382.0,219.5633,219.7018,219.5534,219.6919,5382.0
2024-08-16 13:00:00,222.03,222.03,221.94,221.94,3200.0,219.6721,219.6721,219.583,219.583,3200.0
2024-08-16 13:05:00,221.95,222.0,221.88,221.88,3890.0,219.5929,219.6424,219.5237,219.5237,3890.0
2024-08-16 13:10:00,221.85,221.95,221.85,221.89,3002.0,219.494,219.5929,219.494,219.5336,3002.0
2024-08-16 13:15:00,221.96,222.0,221.92,221.95,2269.0,219.6028,219.6424,219.5633,219.5929,2269.0
2024-08-16 13:20:00,221.94,221.95,221.86,221.93,1448.0,219.583,219.5929,219.5039,219.5732,1448.0
2024-08-16 13:25:00,221.87,221.87,221.76,221.81,2500.0,219.5138,219.5138,219.405,219.4544,2500.0
2024-08-16 13:30:00,221.85,221.97,221.83,221.97,3320.0,219.494,219.6127,219.4742,219.6127,3320.0
2024-08-16 13:35:00,221.94,222.02,221.88,221.97,2900.0,219.583,219.6622,219.5237,219.6127,2900.0
2024-08-16 13:40:00,221.96,221.98,221.87,221.96,11343.0,219.6028,219.6226,219.5138,219.6028,11343.0
2024-08-16 13:45:00,221.96,221.97,221.85,221.86,2681.0,219.6028,219.6127,219.494,219.5039,2681.0
2024-08-16 13:50:00,221.86,221.86,221.78,221.81,6730.0,219.5039,219.5039,219.4247,219.4544,6730.0
2024-08-16 13:55:00,221.81,221.84,221.77,221.81,2800.0,219.4544,219.4841,219.4149,219.4544,2800.0
2024-08-16 14:00:00,221.8,221.81,221.69,221.76,2743.0,219.4445,219.4544,219.3357,219.405,2743.0
2024-08-16 14:05:00,221.74,221.77,221.67,221.68,4134.0,219.3852,219.4149,219.3159,219.3258,4134.0
2024-08-16 14:10:00,221.68,221.73,221.52,221.55,1815.0,219.3258,219.3753,219.1675,219.1972,1815.0
2024-08-16 14:15:00,221.56,221.75,221.53,221.7,4418.0,219.2071,219.3951,219.1774,219.3456,4418.0
2024-08-16 14:20:00,221.69,221.69,221.47,221.49,2999.0,219.3357,219.3357,219.118,219.1378,2999.0
2024-08-16 14:25:00,221.52,221.58,221.46,221.54,4063.0,219.1675,219.2269,219.1081,219.1873,4063.0
2024-08-16 14:30:00,221.55,221.58,221.53,221.53,2489.0,219.1972,219.2269,219.1774,219.1774,2489.0
2024-08-16 14:35:00,221.56,221.57,221.44,221.55,4244.0,219.2071,219.217,219.0884,219.1972,4244.0
2024-08-16 14:40:00,221.48,221.52,221.42,221.43,3210.0,219.1279,219.1675,219.0686,219.0785,3210.0
2024-08-16 14:45:00,221.47,221.52,221.34,221.37,3554.0,219.118,219.1675,218.9894,219.0191,3554.0
2024-08-16 14:50:00,221.38,221.56,221.36,221.56,5487.0,219.029,219.2071,219.0092,219.2071,5487.0
2024-08-16 14:55:00,221.6,221.7,221.54,221.68,3916.0,219.2467,219.3456,219.1873,219.3258,3916.0
2024-08-16 15:00:00,221.66,221.73,221.62,221.62,4770.0,219.306,219.3753,219.2664,219.2664,4770.0
2024-08-16 15:05:00,221.65,221.67,221.54,221.54,2268.0,219.2961,219.3159,219.1873,219.1873,2268.0
2024-08-16 15:10:00,221.52,221.58,221.5,221.54,7145.0,219.1675,219.2269,219.1477,219.1873,7145.0
2024-08-16 15:15:00,221.51,221.51,221.38,221.4,3115.0,219.1576,219.1576,219.029,219.0488,3115.0
2024-08-16 15:20:00,221.41,221.43,221.3,221.41,5651.0,219.0587,219.0785,218.9498,219.0587,5651.0
2024-08-16 15:25:00,221.38,221.38,221.26,221.37,7476.0,219.029,219.029,218.9103,219.0191,7476.0
2024-08-16 15:30:00,221.35,221.5,221.33,221.5,8720.0,218.9993,219.1477,218.9795,219.1477,8720.0
2024-08-16 15:35:00,221.49,221.75,221.49,221.73,13074.0,219.1378,219.3951,219.1378,219.3753,13074.0
2024-08-16 15:40:00,221.72,221.94,221.63,221.78,12963.0,219.3654,219.583,219.2763,219.4247,12963.0
2024-08-16 15:45:00,221.77,221.94,221.65,221.83,19265.0,219.4149,219.583,219.2961,219.4742,19265.0
2024-08-16 15:50:00,221.85,221.95,221.63,221.73,29619.0,219.494,219.5929,219.2763,219.3753,29619.0
2024-08-16 15:55:00,221.74,222.12,221.7,221.9,110275.0,219.3852,219.7611,219.3456,219.5435,110275.0
2024-08-19 09:30:00,221.91,222.56,221.57,222.44,18892.0,219.5534,220.1965,219.217,220.0777,18892.0
2024-08-19 09:35:00,222.36,222.71,222.32,222.4,2975.0,219.9986,220.3449,219.959,220.0382,2975.0
2024-08-19 09:40:00,222.25,222.27,221.95,221.95,1399.0,219.8898,219.9095,219.5929,219.5929,1399.0
2024-08-19 09:45:00,222.09,222.17,221.89,221.95,2307.0,219.7315,219.8106,219.5336,219.5929,2307.0
2024-08-19 09:50:00,221.95,222.29,221.95,222.23,1572.0,219.5929,219.9293,219.5929,219.87,1572.0
2024-08-19 09:55:00,222.28,222.29,222.06,222.16,6468.0,219.9194,219.9293,219.7018,219.8007,6468.0
2024-08-19 10:00:00,222.18,222.75,222.11,222.68,6405.0,219.8205,220.3844,219.7512,220.3152,6405.0
2024-08-19 10:05:00,222.7,222.76,222.55,222.55,2846.0,220.335,220.3943,220.1866,220.1866,2846.0
2024-08-19 10:10:00,222.54,222.64,222.52,222.57,4236.0,220.1767,220.2756,220.1569,220.2064,4236.0
2024-08-19 10:15:00,222.53,222.91,222.53,222.86,4998.0,220.1668,220.5427,220.1668,220.4933,4998.0
2024-08-19 10:20:00,222.84,222.86,222.73,222.81,2930.0,220.4735,220.4933,220.3647,220.4438,2930.0
2024-08-19 10:25:00,222.77,222.81,222.71,222.77,1681.0,220.4042,220.4438,220.3449,220.4042,1681.0
2024-08-19 10:30:00,222.71,222.79,222.65,222.77,3069.0,220.3449,220.424,220.2855,220.4042,3069.0
2024-08-19 10:35:00,222.76,222.83,222.7,222.77,5025.0,220.3943,220.4636,220.335,220.4042,5025.0
2024-08-19 10:40:00,222.81,222.9,222.81,222.9,1250.0,220.4438,220.5329,220.4438,220.5329,1250.0
2024-08-19 10:45:00,222.97,222.99,222.86,222.86,1523.0,220.6021,220.6219,220.4933,220.4933,1523.0
2024-08-19 10:50:00,222.82,222.92,222.73,222.92,1717.0,220.4537,220.5526,220.3647,220.5526,1717.0
2024-08-19 10:55:00,222.9,222.95,222.85,222.86,630.0,220.5329,220.5823,220.4834,220.4933,630.0
2024-08-19 11:00:00,222.83,222.83,222.66,222.68,3618.0,220.4636,220.4636,220.2954,220.3152,3618.0
2024-08-19 11:05:00,222.58,222.64,222.43,222.47,2200.0,220.2163,220.2756,220.0678,220.1074,2200.0
2024-08-19 11:10:00,222.42,222.47,222.37,222.47,6331.0,220.058,220.1074,220.0085,220.1074,6331.0
2024-08-19 11:15:00,222.47,222.71,222.46,222.63,2281.0,220.1074,220.3449,220.0975,220.2657,2281.0
2024-08-19 11:20:00,222.58,222.58,222.28,222.38,2049.0,220.2163,220.2163,219.9194,220.0184,2049.0
2024-08-19 11:25:00,222.39,222.39,222.26,222.28,900.0,220.0283,220.0283,219.8997,219.9194,900.0
2024-08-19 11:30:00,222.32,222.39,222.32,222.36,1714.0,219.959,220.0283,219.959,219.9986,1714.0
2024-08-19 11:35:00,222.37,222.43,222.27,222.31,2025.0,220.0085,220.0678,219.9095,219.9491,2025.0
2024-08-19 11:40:00,222.36,222.39,222.3,222.39,2230.0,219.9986,220.0283,219.9392,220.0283,2230.0
2024-08-19 11:45:00,222.43,222.79,222.35,222.79,6040.0,220.0678,220.424,219.9887,220.424,6040.0
2024-08-19 11:50:00,222.78,222.89,222.78,222.85,2368.0,220.4141,220.523,220.4141,220.4834,2368.0
2024-08-19 11:55:00,222.81,222.83,222.67,222.76,4243.0,220.4438,220.4636,220.3053,220.3943,4243.0
2024-08-19 12:00:00,222.83,222.87,222.78,222.83,4716.0,220.4636,220.5032,220.4141,220.4636,4716.0
2024-08-19 12:05:00,222.82,222.98,222.77,222.98,4464.0,220.4537,220.612,220.4042,220.612,4464.0
2024-08-19 12:10:00,222.95,222.95,222.89,222.93,901.0,220.5823,220.5823,220.523,220.5625,901.0
2024-08-19 12:15:00,222.91,222.93,222.81,222.81,1895.0,220.5427,220.5625,220.4438,220.4438,1895.0
2024-08-19 12:20:00,222.83,222.97,222.82,222.96,1518.0,220.4636,220.6021,220.4537,220.5922,1518.0
2024-08-19 12:25:00,222.97,223.03,222.94,222.94,1800.0,220.6021,220.6615,220.5724,220.5724,1800.0
2024-08-19 12:30:00,222.87,223.06,222.87,223.03,2514.0,220.5032,220.6912,220.5032,220.6615,2514.0
2024-08-19 12:35:00,223.05,223.05,222.9,222.93,2071.0,220.6813,220.6813,220.5329,220.5625,2071.0
2024-08-19 12:40:00,222.89,222.94,222.87,222.87,1715.0,220.523,220.5724,220.5032,220.5032,1715.0
2024-08-19 12:45:00,222.89,222.95,222.84,222.93,1793.0,220.523,220.5823,220.4735,220.5625,1793.0
2024-08-19 12:50:00,222.95,222.95,222.9,222.93,1353.0,220.5823,220.5823,220.5329,220.5625,1353.0
2024-08-19 12:55:00,222.98,223.15,222.94,223.08,1357.0,220.612,220.7802,220.5724,220.7109,1357.0
2024-08-19 13:00:00,223.08,223.08,223.01,223.02,2924.0,220.7109,220.7109,220.6417,220.6516,2924.0
2024-08-19 13:05:00,223.03,223.13,222.97,223.09,1877.0,220.6615,220.7604,220.6021,220.7208,1877.0
2024-08-19 13:10:00,223.14,223.14,223.05,223.08,1221.0,220.7703,220.7703,220.6813,220.7109,1221.0
2024-08-19 13:15:00,223.09,223.09,223.0,223.05,1368.0,220.7208,220.7208,220.6318,220.6813,1368.0
2024-08-19 13:20:00,223.04,223.04,222.91,222.91,1035.0,220.6714,220.6714,220.5427,220.5427,1035.0
2024-08-19 13:25:00,222.92,222.97,222.83,222.97,2126.0,220.5526,220.6021,220.4636,220.6021,2126.0
2024-08-19 13:30:00,222.92,222.92,222.75,222.76,13693.0,220.5526,220.5526,220.3844,220.3943,13693.0
2024-08-19 13:35:00,222.75,222.8,222.75,222.8,3377.0,220.3844,220.4339,220.3844,220.4339,3377.0
2024-08-19 13:40:00,222.8,222.86,222.73,222.84,2732.0,220.4339,220.4933,220.3647,220.4735,2732.0
2024-08-19 13:45:00,222.82,222.88,222.8,222.8,2122.0,220.4537,220.5131,220.4339,220.4339,2122.0
2024-08-19 13:50:00,222.78,222.81,222.76,222.79,1433.0,220.4141,220.4438,220.3943,220.424,1433.0
2024-08-19 13:55:00,222.8,222.87,222.79,222.85,1647.0,220.4339,220.5032,220.424,220.4834,1647.0
2024-08-19 14:00:00,222.87,222.87,222.76,222.79,1958.0,220.5032,220.5032,220.3943,220.424,1958.0
2024-08-19 14:05:00,222.83,222.83,222.62,222.63,3413.0,220.4636,220.4636,220.2558,220.2657,3413.0
2024-08-19 14:10:00,222.62,222.68,222.62,222.67,3493.0,220.2558,220.3152,220.2558,220.3053,3493.0
2024-08-19 14:15:00,222.67,222.75,222.61,222.63,4692.0,220.3053,220.3844,220.2459,220.2657,4692.0
2024-08-19 14:20:00,222.63,222.69,222.62,222.69,1174.0,220.2657,220.3251,220.2558,220.3251,1174.0
2024-08-19 14:25:00,222.62,222.64,222.55,222.55,1215.0,220.2558,220.2756,220.1866,220.1866,1215.0
2024-08-19 14:30:00,222.54,222.62,222.53,222.6,2239.0,220.1767,220.2558,220.1668,220.236,2239.0
2024-08-19 14:35:00,222.66,222.69,222.63,222.67,1598.0,220.2954,220.3251,220.2657,220.3053,1598.0
2024-08-19 14:40:00,222.66,222.86,222.62,222.86,1077.0,220.2954,220.4933,220.2558,220.4933,1077.0
2024-08-19 14:45:00,222.84,222.88,222.79,222.82,5454.0,220.4735,220.5131,220.424,220.4537,5454.0
2024-08-19 14:50:00,222.81,222.88,222.8,222.86,4243.0,220.4438,220.5131,220.4339,220.4933,4243.0
2024-08-19 14:55:00,222.91,222.92,222.85,222.89,2857.0,220.5427,220.5526,220.4834,220.523,2857.0
2024-08-19 15:00:00,222.93,222.97,222.85,222.88,5421.0,220.5625,220.6021,220.4834,220.5131,5421.0
2024-08-19 15:05:00,222.92,223.05,222.91,223.04,7599.0,220.5526,220.6813,220.5427,220.6714,7599.0
2024-08-19 15:10:00,223.02,223.02,222.93,222.99,4829.0,220.6516,220.6516,220.5625,220.6219,4829.0
2024-08-19 15:15:00,222.98,223.05,222.96,223.04,2778.0,220.612,220.6813,220.5922,220.6714,2778.0
2024-08-19 15:20:00,223.05,223.07,222.98,223.0,2934.0,220.6813,220.701,220.612,220.6318,2934.0
2024-08-19 15:25:00,223.0,223.02,222.87,222.91,4821.0,220.6318,220.6516,220.5032,220.5427,4821.0
2024-08-19 15:30:00,222.86,222.93,222.85,222.89,1691.0,220.4933,220.5625,220.4834,220.523,1691.0
2024-08-19 15:35:00,222.92,223.07,222.89,223.07,3610.0,220.5526,220.701,220.523,220.701,3610.0
2024-08-19 15:40:00,223.05,223.16,223.04,223.16,5069.0,220.6813,220.7901,220.6714,220.7901,5069.0
2024-08-19 15:45:00,223.16,223.37,223.16,223.17,7454.0,220.7901,220.9979,220.7901,220.8,7454.0
2024-08-19 15:50:00,223.03,223.2,222.85,222.98,17293.0,220.6615,220.8297,220.4834,220.612,17293.0
2024-08-19 15:55:00,223.04,223.21,222.84,223.18,71412.0,220.6714,220.8396,220.4735,220.8099,71412.0
2024-08-20 09:30:00,223.99,224.4,223.71,223.77,22769.0,221.6113,222.0169,221.3343,221.3936,22769.0
2024-08-20 09:35:00,223.81,224.05,223.69,223.87,2834.0,221.4332,221.6706,221.3145,221.4926,2834.0
2024-08-20 09:40:00,223.88,223.89,223.62,223.78,2972.0,221.5024,221.5123,221.2452,221.4035,2972.0
2024-08-20 09:45:00,223.69,223.73,223.59,223.67,2939.0,221.3145,221.354,221.2155,221.2947,2939.0
2024-08-20 09:50:00,223.64,223.76,223.25,223.34,1857.0,221.265,221.3837,220.8791,220.9682,1857.0
2024-08-20 09:55:00,223.34,223.57,223.32,223.57,2812.0,220.9682,221.1957,220.9484,221.1957,2812.0
2024-08-20 10:00:00,223.68,223.73,223.53,223.54,3473.0,221.3046,221.354,221.1562,221.1661,3473.0
2024-08-20 10:05:00,223.53,223.53,223.13,223.14,2553.0,221.1562,221.1562,220.7604,220.7703,2553.0
2024-08-20 10:10:00,223.19,223.45,223.19,223.34,5350.0,220.8198,221.077,220.8198,220.9682,5350.0
2024-08-20 10:15:00,223.33,223.55,223.29,223.55,2743.0,220.9583,221.176,220.9187,221.176,2743.0
2024-08-20 10:20:00,223.41,223.41,223.22,223.34,1436.0,221.0374,221.0374,220.8495,220.9682,1436.0
2024-08-20 10:25:00,223.42,223.73,223.42,223.69,1794.0,221.0473,221.354,221.0473,221.3145,1794.0
2024-08-20 10:30:00,223.63,223.75,223.49,223.73,735.0,221.2551,221.3738,221.1166,221.354,735.0
2024-08-20 10:35:00,223.68,224.0,223.65,223.95,2636.0,221.3046,221.6212,221.2749,221.5717,2636.0
2024-08-20 10:40:00,224.09,224.11,224.02,224.03,2700.0,221.7102,221.73,221.641,221.6509,2700.0
2024-08-20 10:45:00,224.02,224.02,224.0,224.01,626.0,221.641,221.641,221.6212,221.6311,626.0
2024-08-20 10:50:00,223.94,224.08,223.92,224.0,1961.0,221.5618,221.7003,221.542,221.6212,1961.0
2024-08-20 10:55:00,223.98,224.13,223.98,224.11,2439.0,221.6014,221.7498,221.6014,221.73,2439.0
2024-08-20 11:00:00,224.06,224.1,224.03,224.07,2311.0,221.6805,221.7201,221.6509,221.6904,2311.0
2024-08-20 11:05:00,224.14,224.26,224.13,224.25,2024.0,221.7597,221.8784,221.7498,221.8685,2024.0
2024-08-20 11:10:00,224.3,224.3,224.01,224.03,3264.0,221.918,221.918,221.6311,221.6509,3264.0
2024-08-20 11:15:00,224.03,224.11,223.99,223.99,1860.0,221.6509,221.73,221.6113,221.6113,1860.0
2024-08-20 11:20:00,223.96,224.21,223.95,224.13,2237.0,221.5816,221.8289,221.5717,221.7498,2237.0
2024-08-20 11:25:00,224.09,224.14,224.05,224.1,3349.0,221.7102,221.7597,221.6706,221.7201,3349.0
2024-08-20 11:30:00,224.07,224.07,223.88,223.91,1728.0,221.6904,221.6904,221.5024,221.5321,1728.0
2024-08-20 11:35:00,223.89,223.9,223.84,223.87,1187.0,221.5123,221.5222,221.4629,221.4926,1187.0
2024-08-20 11:40:00,223.9,223.95,223.89,223.95,1958.0,221.5222,221.5717,221.5123,221.5717,1958.0
2024-08-20 11:45:00,223.94,224.04,223.94,224.04,1557.0,221.5618,221.6607,221.5618,221.6607,1557.0
2024-08-20 11:50:00,224.02,224.03,223.92,224.01,1837.0,221.641,221.6509,221.542,221.6311,1837.0
2024-08-20 11:55:00,224.05,224.17,224.03,224.17,2700.0,221.6706,221.7894,221.6509,221.7894,2700.0
2024-08-20 12:00:00,224.15,224.15,224.0,224.01,4081.0,221.7696,221.7696,221.6212,221.6311,4081.0
2024-08-20 12:05:00,224.01,224.03,223.8,223.89,1705.0,221.6311,221.6509,221.4233,221.5123,1705.0
2024-08-20 12:10:00,223.92,223.92,223.9,223.91,746.0,221.542,221.542,221.5222,221.5321,746.0
2024-08-20 12:15:00,223.87,223.88,223.77,223.78,4900.0,221.4926,221.5024,221.3936,221.4035,4900.0
2024-08-20 12:20:00,223.69,223.74,223.64,223.64,3227.0,221.3145,221.3639,221.265,221.265,3227.0
2024-08-20 12:25:00,223.61,223.69,223.58,223.69,651.0,221.2353,221.3145,221.2056,221.3145,651.0
2024-08-20 12:30:00,223.65,223.75,223.63,223.75,7168.0,221.2749,221.3738,221.2551,221.3738,7168.0
2024-08-20 12:35:00,223.75,223.81,223.75,223.81,2658.0,221.3738,221.4332,221.3738,221.4332,2658.0
2024-08-20 12:40:00,223.89,223.93,223.77,223.78,2200.0,221.5123,221.5519,221.3936,221.4035,2200.0
2024-08-20 12:45:00,223.74,223.76,223.71,223.74,1200.0,221.3639,221.3837,221.3343,221.3639,1200.0
2024-08-20 12:50:00,223.79,223.91,223.79,223.86,2561.0,221.4134,221.5321,221.4134,221.4827,2561.0
2024-08-20 12:55:00,223.93,223.93,223.9,223.91,1353.0,221.5519,221.5519,221.5222,221.5321,1353.0
2024-08-20 13:00:00,223.88,223.88,223.72,223.82,3723.0,221.5024,221.5024,221.3441,221.4431,3723.0
2024-08-20 13:05:00,223.81,223.86,223.73,223.86,2171.0,221.4332,221.4827,221.354,221.4827,2171.0
2024-08-20 13:10:00,223.85,223.88,223.84,223.88,1258.0,221.4728,221.5024,221.4629,221.5024,1258.0
2024-08-20 13:15:00,223.86,223.96,223.85,223.93,2719.0,221.4827,221.5816,221.4728,221.5519,2719.0
2024-08-20 13:20:00,223.93,223.99,223.85,223.99,4898.0,221.5519,221.6113,221.4728,221.6113,4898.0
2024-08-20 13:25:00,223.96,223.96,223.81,223.81,2183.0,221.5816,221.5816,221.4332,221.4332,2183.0
2024-08-20 13:30:00,223.86,223.86,223.74,223.75,735.0,221.4827,221.4827,221.3639,221.3738,735.0
2024-08-20 13:35:00,223.77,223.77,223.68,223.7,1200.0,221.3936,221.3936,221.3046,221.3244,1200.0
2024-08-20 13:40:00,223.74,223.78,223.7,223.78,1629.0,221.3639,221.4035,221.3244,221.4035,1629.0
2024-08-20 13:45:00,223.79,223.82,223.77,223.77,1354.0,221.4134,221.4431,221.3936,221.3936,1354.0
2024-08-20 13:50:00,223.74,223.78,223.74,223.77,764.0,221.3639,221.4035,221.3639,221.3936,764.0
2024-08-20 13:55:00,223.73,223.85,223.68,223.84,2160.0,221.354,221.4728,221.3046,221.4629,2160.0
2024-08-20 14:00:00,223.86,223.95,223.8,223.95,1964.0,221.4827,221.5717,221.4233,221.5717,1964.0
2024-08-20 14:05:00,223.9,223.98,223.9,223.98,1416.0,221.5222,221.6014,221.5222,221.6014,1416.0
2024-08-20 14:10:00,223.98,224.12,223.98,224.11,3090.0,221.6014,221.7399,221.6014,221.73,3090.0
2024-08-20 14:15:00,224.13,224.32,224.13,224.32,1413.0,221.7498,221.9378,221.7498,221.9378,1413.0
2024-08-20 14:20:00,224.29,224.53,224.28,224.51,11427.0,221.9081,222.1455,221.8982,222.1258,11427.0
2024-08-20 14:25:00,224.45,224.59,224.45,224.56,1709.0,222.0664,222.2049,222.0664,222.1752,1709.0
2024-08-20 14:30:00,224.59,224.59,224.42,224.42,2268.0,222.2049,222.2049,222.0367,222.0367,2268.0
2024-08-20 14:35:00,224.38,224.45,224.38,224.45,2785.0,221.9971,222.0664,221.9971,222.0664,2785.0
2024-08-20 14:40:00,224.4,224.43,224.23,224.23,9194.0,222.0169,222.0466,221.8487,221.8487,9194.0
2024-08-20 14:45:00,224.19,224.27,224.12,224.24,2901.0,221.8092,221.8883,221.7399,221.8586,2901.0
2024-08-20 14:50:00,224.25,224.31,224.22,224.28,2841.0,221.8685,221.9279,221.8388,221.8982,2841.0
2024-08-20 14:55:00,224.27,224.27,224.17,224.22,2915.0,221.8883,221.8883,221.7894,221.8388,2915.0
2024-08-20 15:00:00,224.24,224.24,224.14,224.2,2445.0,221.8586,221.8586,221.7597,221.819,2445.0
2024-08-20 15:05:00,224.2,224.29,224.16,224.27,4529.0,221.819,221.9081,221.7795,221.8883,4529.0
2024-08-20 15:10:00,224.23,224.26,224.14,224.15,3759.0,221.8487,221.8784,221.7597,221.7696,3759.0
2024-08-20 15:15:00,224.16,224.18,224.08,224.16,4939.0,221.7795,221.7993,221.7003,221.7795,4939.0
2024-08-20 15:20:00,224.19,224.19,224.07,224.12,4890.0,221.8092,221.8092,221.6904,221.7399,4890.0
2024-08-20 15:25:00,224.13,224.14,224.01,224.1,4238.0,221.7498,221.7597,221.6311,221.7201,4238.0
2024-08-20 15:30:00,224.05,224.13,224.01,224.04,3711.0,221.6706,221.7498,221.6311,221.6607,3711.0
2024-08-20 15:35:00,224.03,224.03,223.84,223.84,994.0,221.6509,221.6509,221.4629,221.4629,994.0
2024-08-20 15:40:00,223.88,223.88,223.75,223.76,2503.0,221.5024,221.5024,221.3738,221.3837,2503.0
2024-08-20 15:45:00,223.74,223.91,223.74,223.89,4599.0,221.3639,221.5321,221.3639,221.5123,4599.0
2024-08-20 15:50:00,223.94,224.09,223.75,223.91,11634.0,221.5618,221.7102,221.3738,221.5321,11634.0
2024-08-20 15:55:00,223.92,224.17,223.9,224.12,44244.0,221.542,221.7894,221.5222,221.7399,44244.0
2024-08-21 09:30:00,224.52,224.52,223.57,224.39,7989.0,222.1356,222.1356,221.1957,222.007,7989.0
2024-08-21 09:35:00,224.33,224.64,224.16,224.3,2301.0,221.9477,222.2544,221.7795,221.918,2301.0
2024-08-21 09:40:00,224.44,224.44,223.9,224.05,3299.0,222.0565,222.0565,221.5222,221.6706,3299.0
2024-08-21 09:45:00,223.93,224.18,223.93,224.08,1838.0,221.5519,221.7993,221.5519,221.7003,1838.0
2024-08-21 09:50:00,224.07,224.14,224.0,224.04,1500.0,221.6904,221.7597,221.6212,221.6607,1500.0
2024-08-21 09:55:00,224.02,224.16,224.02,224.1,2325.0,221.641,221.7795,221.641,221.7201,2325.0
2024-08-21 10:00:00,223.93,224.03,223.67,223.75,4188.0,221.5519,221.6509,221.2947,221.3738,4188.0
2024-08-21 10:05:00,223.54,223.63,223.42,223.42,5497.0,221.1661,221.2551,221.0473,221.0473,5497.0
2024-08-21 10:10:00,223.39,223.52,223.29,223.31,7060.0,221.0176,221.1463,220.9187,220.9385,7060.0
2024-08-21 10:15:00,223.29,223.52,223.26,223.49,1592.0,220.9187,221.1463,220.889,221.1166,1592.0
2024-08-21 10:20:00,223.45,223.5,223.36,223.49,2542.0,221.077,221.1265,220.988,221.1166,2542.0
2024-08-21 10:25:00,223.47,223.5,223.41,223.49,2706.0,221.0968,221.1265,221.0374,221.1166,2706.0
2024-08-21 10:30:00,223.51,223.59,223.47,223.58,3329.0,221.1364,221.2155,221.0968,221.2056,3329.0
2024-08-21 10:35:00,223.69,223.87,223.67,223.73,1304.0,221.3145,221.4926,221.2947,221.354,1304.0
2024-08-21 10:40:00,223.75,223.87,223.69,223.73,4194.0,221.3738,221.4926,221.3145,221.354,4194.0
2024-08-21 10:45:00,223.75,223.77,223.46,223.52,2808.0,221.3738,221.3936,221.0869,221.1463,2808.0
2024-08-21 10:50:00,223.46,223.46,223.03,223.2,1345.0,221.0869,221.0869,220.6615,220.8297,1345.0
2024-08-21 10:55:00,223.31,223.46,223.25,223.38,1406.0,220.9385,221.0869,220.8791,221.0078,1406.0
2024-08-21 11:00:00,223.34,223.34,223.25,223.25,1386.0,220.9682,220.9682,220.8791,220.8791,1386.0
2024-08-21 11:05:00,223.33,223.43,223.27,223.36,3951.0,220.9583,221.0572,220.8989,220.988,3951.0
2024-08-21 11:10:00,223.36,223.56,223.36,223.51,2055.0,220.988,221.1858,220.988,221.1364,2055.0
2024-08-21 11:15:00,223.56,223.88,223.56,223.84,2540.0,221.1858,221.5024,221.1858,221.4629,2540.0
2024-08-21 11:20:00,223.88,224.0,223.85,223.97,1736.0,221.5024,221.6212,221.4728,221.5915,1736.0
2024-08-21 11:25:00,223.95,223.95,223.88,223.93,2105.0,221.5717,221.5717,221.5024,221.5519,2105.0
2024-08-21 11:30:00,223.93,224.08,223.87,224.03,2947.0,221.5519,221.7003,221.4926,221.6509,2947.0
2024-08-21 11:35:00,224.11,224.22,224.1,224.16,2727.0,221.73,221.8388,221.7201,221.7795,2727.0
2024-08-21 11:40:00,224.23,224.23,224.12,224.12,1198.0,221.8487,221.8487,221.7399,221.7399,1198.0
2024-08-21 11:45:00,224.12,224.13,223.83,223.86,2438.0,221.7399,221.7498,221.453,221.4827,2438.0
2024-08-21 11:50:00,223.84,223.88,223.81,223.84,1459.0,221.4629,221.5024,221.4332,221.4629,1459.0
2024-08-21 11:55:00,223.85,223.85,223.65,223.66,400.0,221.4728,221.4728,221.2749,221.2848,400.0
2024-08-21 12:00:00,223.69,223.75,223.6,223.67,3436.0,221.3145,221.3738,221.2254,221.2947,3436.0
2024-08-21 12:05:00,223.74,223.8,223.72,223.8,1957.0,221.3639,221.4233,221.3441,221.4233,1957.0
2024-08-21 12:10:00,223.78,223.88,223.78,223.82,2206.0,221.4035,221.5024,221.4035,221.4431,2206.0
2024-08-21 12:15:00,223.83,223.83,223.73,223.8,3448.0,221.453,221.453,221.354,221.4233,3448.0
2024-08-21 12:20:00,223.84,223.93,223.83,223.86,2019.0,221.4629,221.5519,221.453,221.4827,2019.0
2024-08-21 12:25:00,223.9,223.94,223.87,223.91,2200.0,221.5222,221.5618,221.4926,221.5321,2200.0
2024-08-21 12:30:00,223.91,224.08,223.91,224.08,1117.0,221.5321,221.7003,221.5321,221.7003,1117.0
2024-08-21 12:35:00,224.1,224.23,224.1,224.21,3082.0,221.7201,221.8487,221.7201,221.8289,3082.0
2024-08-21 12:40:00,224.23,224.32,224.19,224.28,2448.0,221.8487,221.9378,221.8092,221.8982,2448.0
2024-08-21 12:45:00,224.32,224.38,224.32,224.35,939.0,221.9378,221.9971,221.9378,221.9675,939.0
2024-08-21 12:50:00,224.37,224.38,224.31,224.34,1906.0,221.9872,221.9971,221.9279,221.9576,1906.0
2024-08-21 12:55:00,224.38,224.42,224.36,224.42,1865.0,221.9971,222.0367,221.9773,222.0367,1865.0
2024-08-21 13:00:00,224.39,224.47,224.38,224.43,1806.0,222.007,222.0862,221.9971,222.0466,1806.0
2024-08-21 13:05:00,224.43,224.45,224.39,224.45,1721.0,222.0466,222.0664,222.007,222.0664,1721.0
2024-08-21 13:10:00,224.42,224.45,224.37,224.39,3482.0,222.0367,222.0664,221.9872,222.007,3482.0
2024-08-21 13:15:00,224.38,224.44,224.35,224.38,2001.0,221.9971,222.0565,221.9675,221.9971,2001.0
2024-08-21 13:20:00,224.35,224.39,224.28,224.28,861.0,221.9675,222.007,221.8982,221.8982,861.0
2024-08-21 13:25:00,224.27,224.36,224.26,224.29,1945.0,221.8883,221.9773,221.8784,221.9081,1945.0
2024-08-21 13:30:00,224.33,224.38,224.3,224.3,2729.0,221.9477,221.9971,221.918,221.918,2729.0
2024-08-21 13:35:00,224.27,224.43,224.27,224.41,2152.0,221.8883,222.0466,221.8883,222.0268,2152.0
2024-08-21 13:40:00,224.31,224.35,224.27,224.35,2388.0,221.9279,221.9675,221.8883,221.9675,2388.0
2024-08-21 13:45:00,224.39,224.39,224.34,224.38,1754.0,222.007,222.007,221.9576,221.9971,1754.0
2024-08-21 13:50:00,224.39,224.39,224.31,224.38,1310.0,222.007,222.007,221.9279,221.9971,1310.0
2024-08-21 13:55:00,224.38,224.44,224.35,224.41,4251.0,221.9971,222.0565,221.9675,222.0268,4251.0
2024-08-21 14:00:00,224.42,224.42,224.23,224.31,4526.0,222.0367,222.0367,221.8487,221.9279,4526.0
2024-08-21 14:05:00,224.35,224.4,224.31,224.38,2920.0,221.9675,222.0169,221.9279,221.9971,2920.0
2024-08-21 14:10:00,224.41,224.52,224.41,224.52,2333.0,222.0268,222.1356,222.0268,222.1356,2333.0
2024-08-21 14:15:00,224.51,224.51,224.43,224.45,1203.0,222.1258,222.1258,222.0466,222.0664,1203.0
2024-08-21 14:20:00,224.46,224.46,224.3,224.37,5167.0,222.0763,222.0763,221.918,221.9872,5167.0
2024-08-21 14:25:00,224.38,224.41,224.32,224.41,2654.0,221.9971,222.0268,221.9378,222.0268,2654.0
2024-08-21 14:30:00,224.43,224.55,224.43,224.52,1554.0,222.0466,222.1653,222.0466,222.1356,1554.0
2024-08-21 14:35:00,224.48,224.48,224.36,224.44,2699.0,222.0961,222.0961,221.9773,222.0565,2699.0
2024-08-21 14:40:00,224.44,224.46,224.39,224.45,600.0,222.0565,222.0763,222.007,222.0664,600.0
2024-08-21 14:45:00,224.48,224.48,224.43,224.43,200.0,222.0961,222.0961,222.0466,222.0466,200.0
2024-08-21 14:50:00,224.45,224.5,224.43,224.49,3409.0,222.0664,222.1159,222.0466,222.106,3409.0
2024-08-21 14:55:00,224.47,224.47,224.35,224.42,1866.0,222.0862,222.0862,221.9675,222.0367,1866.0
2024-08-21 15:00:00,224.41,224.41,224.32,224.34,3050.0,222.0268,222.0268,221.9378,221.9576,3050.0
2024-08-21 15:05:00,224.34,224.36,224.2,224.22,2113.0,221.9576,221.9773,221.819,221.8388,2113.0
2024-08-21 15:10:00,224.2,224.27,224.19,224.26,2370.0,221.819,221.8883,221.8092,221.8784,2370.0
2024-08-21 15:15:00,224.22,224.23,224.16,224.18,2499.0,221.8388,221.8487,221.7795,221.7993,2499.0
2024-08-21 15:20:00,224.18,224.18,223.95,223.95,1476.0,221.7993,221.7993,221.5717,221.5717,1476.0
2024-08-21 15:25:00,223.97,224.04,223.96,224.02,3284.0,221.5915,221.6607,221.5816,221.641,3284.0
2024-08-21 15:30:00,223.99,224.0,223.82,223.89,9404.0,221.6113,221.6212,221.4431,221.5123,9404.0
2024-08-21 15:35:00,223.87,224.08,223.86,224.06,5442.0,221.4926,221.7003,221.4827,221.6805,5442.0
2024-08-21 15:40:00,224.07,224.15,224.0,224.07,4508.0,221.6904,221.7696,221.6212,221.6904,4508.0
2024-08-21 15:45:00,224.03,224.05,223.8,224.0,5604.0,221.6509,221.6706,221.4233,221.6212,5604.0
2024-08-21 15:50:00,224.09,224.16,223.82,224.13,8152.0,221.7102,221.7795,221.4431,221.7498,8152.0
2024-08-21 15:55:00,224.17,224.34,224.1,224.3,45085.0,221.7894,221.9576,221.7201,221.918,45085.0
2024-08-22 09:30:00,224.58,224.72,224.52,224.53,10797.0,222.195,222.3335,222.1356,222.1455,10797.0
2024-08-22 09:35:00,224.66,224.78,224.29,224.29,2603.0,222.2742,222.3929,221.9081,221.9081,2603.0
2024-08-22 09:40:00,224.34,224.72,224.33,224.66,3242.0,221.9576,222.3335,221.9477,222.2742,3242.0
2024-08-22 09:45:00,224.77,224.77,224.28,224.44,1657.0,222.383,222.383,221.8982,222.0565,1657.0
2024-08-22 09:50:00,224.43,224.59,224.43,224.59,1090.0,222.0466,222.2049,222.0466,222.2049,1090.0
2024-08-22 09:55:00,224.5,224.92,224.5,224.89,2366.0,222.1159,222.5314,222.1159,222.5017,2366.0
2024-08-22 10:00:00,224.83,224.96,224.76,224.8,6534.0,222.4424,222.571,222.3731,222.4127,6534.0
2024-08-22 10:05:00,224.77,224.78,224.62,224.65,2956.0,222.383,222.3929,222.2346,222.2643,2956.0
2024-08-22 10:10:00,224.72,224.75,224.59,224.74,3467.0,222.3335,222.3632,222.2049,222.3533,3467.0
2024-08-22 10:15:00,224.79,225.12,224.73,225.06,7433.0,222.4028,222.7293,222.3434,222.6699,7433.0
2024-08-22 10:20:00,225.06,225.17,224.92,224.93,2456.0,222.6699,222.7787,222.5314,222.5413,2456.0
2024-08-22 10:25:00,224.93,225.06,224.84,224.89,1100.0,222.5413,222.6699,222.4523,222.5017,1100.0
2024-08-22 10:30:00,224.91,225.06,224.88,225.03,1434.0,222.5215,222.6699,222.4918,222.6402,1434.0
2024-08-22 10:35:00,225.03,225.03,224.91,224.98,1752.0,222.6402,222.6402,222.5215,222.5908,1752.0
2024-08-22 10:40:00,224.98,225.05,224.96,225.03,2745.0,222.5908,222.66,222.571,222.6402,2745.0
2024-08-22 10:45:00,225.03,225.08,225.0,225.08,1884.0,222.6402,222.6897,222.6106,222.6897,1884.0
2024-08-22 10:50:00,225.06,225.21,225.06,225.21,1800.0,222.6699,222.8183,222.6699,222.8183,1800.0
2024-08-22 10:55:00,225.23,225.23,225.1,225.1,1813.0,222.8381,222.8381,222.7095,222.7095,1813.0
2024-08-22 11:00:00,225.14,225.14,225.07,225.13,2339.0,222.7491,222.7491,222.6798,222.7392,2339.0
2024-08-22 11:05:00,225.14,225.14,224.75,224.78,1433.0,222.7491,222.7491,222.3632,222.3929,1433.0
2024-08-22 11:10:00,224.77,224.9,224.76,224.86,1817.0,222.383,222.5116,222.3731,222.472,1817.0
2024-08-22 11:15:00,224.69,224.74,224.53,224.56,6948.0,222.3038,222.3533,222.1455,222.1752,6948.0
2024-08-22 11:20:00,224.45,224.48,224.36,224.48,1620.0,222.0664,222.0961,221.9773,222.0961,1620.0
2024-08-22 11:25:00,224.54,224.59,224.46,224.57,2061.0,222.1554,222.2049,222.0763,222.1851,2061.0
2024-08-22 11:30:00,224.5,225.02,224.5,224.98,3554.0,222.1159,222.6303,222.1159,222.5908,3554.0
2024-08-22 11:35:00,225.03,225.22,224.99,225.17,3191.0,222.6402,222.8282,222.6007,222.7787,3191.0
2024-08-22 11:40:00,225.11,225.25,225.07,225.25,2810.0,222.7194,222.8579,222.6798,222.8579,2810.0
2024-08-22 11:45:00,225.31,225.42,225.06,225.08,2068.0,222.9173,223.0261,222.6699,222.6897,2068.0
2024-08-22 11:50:00,225.13,225.22,224.97,225.05,2633.0,222.7392,222.8282,222.5809,222.66,2633.0
2024-08-22 11:55:00,225.05,225.07,224.94,224.94,1317.0,222.66,222.6798,222.5512,222.5512,1317.0
2024-08-22 12:00:00,224.95,225.11,224.95,225.08,2755.0,222.5611,222.7194,222.5611,222.6897,2755.0
2024-08-22 12:05:00,225.08,225.14,225.02,225.03,1715.0,222.6897,222.7491,222.6303,222.6402,1715.0
2024-08-22 12:10:00,225.09,225.09,225.01,225.01,810.0,222.6996,222.6996,222.6204,222.6204,810.0
2024-08-22 12:15:00,225.09,225.14,225.06,225.14,1300.0,222.6996,222.7491,222.6699,222.7491,1300.0
2024-08-22 12:20:00,225.09,225.18,225.03,225.05,2522.0,222.6996,222.7886,222.6402,222.66,2522.0
2024-08-22 12:25:00,225.06,225.13,225.05,225.05,1821.0,222.6699,222.7392,222.66,222.66,1821.0
2024-08-22 12:30:00,225.05,225.09,225.02,225.05,1922.0,222.66,222.6996,222.6303,222.66,1922.0
2024-08-22 12:35:00,225.18,225.23,225.16,225.17,1681.0,222.7886,222.8381,222.7689,222.7787,1681.0
2024-08-22 12:40:00,225.16,225.19,225.11,225.13,1126.0,222.7689,222.7985,222.7194,222.7392,1126.0
2024-08-22 12:45:00,225.08,225.12,225.07,225.11,500.0,222.6897,222.7293,222.6798,222.7194,500.0
2024-08-22 12:50:00,225.01,225.04,224.83,224.83,802.0,222.6204,222.6501,222.4424,222.4424,802.0
2024-08-22 12:55:00,224.73,224.82,224.7,224.82,1867.0,222.3434,222.4325,222.3137,222.4325,1867.0
2024-08-22 13:00:00,224.7,224.7,224.7,224.7,100.0,222.3137,222.3137,222.3137,222.3137,100.0
2024-08-22 13:05:00,224.7,224.83,224.6,224.83,1711.0,222.3137,222.4424,222.2148,222.4424,1711.0
2024-08-22 13:10:00,224.9,225.09,224.86,224.88,4261.0,222.5116,222.6996,222.472,222.4918,4261.0
2024-08-22 13:15:00,224.89,224.93,224.79,224.93,1513.0,222.5017,222.5413,222.4028,222.5413,1513.0
2024-08-22 13:20:00,224.86,224.86,224.74,224.74,3673.0,222.472,222.472,222.3533,222.3533,3673.0
2024-08-22 13:25:00,224.84,224.84,224.61,224.61,1131.0,222.4523,222.4523,222.2247,222.2247,1131.0
2024-08-22 13:30:00,224.56,224.56,224.3,224.53,3250.0,222.1752,222.1752,221.918,222.1455,3250.0
2024-08-22 13:35:00,224.46,224.68,224.43,224.63,1320.0,222.0763,222.294,222.0466,222.2445,1320.0
2024-08-22 13:40:00,224.54,224.76,224.54,224.75,2921.0,222.1554,222.3731,222.1554,222.3632,2921.0
2024-08-22 13:45:00,224.67,224.79,224.67,224.67,1506.0,222.2841,222.4028,222.2841,222.2841,1506.0
2024-08-22 13:50:00,224.73,224.73,224.49,224.49,600.0,222.3434,222.3434,222.106,222.106,600.0
2024-08-22 13:55:00,224.51,224.52,224.4,224.4,1471.0,222.1258,222.1356,222.0169,222.0169,1471.0
2024-08-22 14:00:00,224.41,224.53,224.39,224.5,1415.0,222.0268,222.1455,222.007,222.1159,1415.0
2024-08-22 14:05:00,224.53,224.84,224.53,224.84,1463.0,222.1455,222.4523,222.1455,222.4523,1463.0
2024-08-22 14:10:00,224.84,225.0,224.84,225.0,1247.0,222.4523,222.6106,222.4523,222.6106,1247.0
2024-08-22 14:15:00,225.06,225.12,224.89,225.12,3200.0,222.6699,222.7293,222.5017,222.7293,3200.0
2024-08-22 14:20:00,225.02,225.1,224.98,224.98,1550.0,222.6303,222.7095,222.5908,222.5908,1550.0
2024-08-22 14:25:00,225.0,225.1,224.97,225.1,1500.0,222.6106,222.7095,222.5809,222.7095,1500.0
2024-08-22 14:30:00,225.05,225.1,224.97,225.06,2727.0,222.66,222.7095,222.5809,222.6699,2727.0
2024-08-22 14:35:00,225.06,225.15,225.06,225.11,2367.0,222.6699,222.759,222.6699,222.7194,2367.0
2024-08-22 14:40:00,225.1,225.16,225.06,225.15,3222.0,222.7095,222.7689,222.6699,222.759,3222.0
2024-08-22 14:45:00,225.15,225.22,225.08,225.16,4353.0,222.759,222.8282,222.6897,222.7689,4353.0
2024-08-22 14:50:00,225.12,225.23,225.12,225.16,2397.0,222.7293,222.8381,222.7293,222.7689,2397.0
2024-08-22 14:55:00,225.17,225.21,225.02,225.09,5296.0,222.7787,222.8183,222.6303,222.6996,5296.0
2024-08-22 15:00:00,225.15,225.25,225.09,225.14,2847.0,222.759,222.8579,222.6996,222.7491,2847.0
2024-08-22 15:05:00,225.11,225.13,225.02,225.04,3138.0,222.7194,222.7392,222.6303,222.6501,3138.0
2024-08-22 15:10:00,225.05,225.22,225.04,225.19,3387.0,222.66,222.8282,222.6501,222.7985,3387.0
2024-08-22 15:15:00,225.21,225.31,225.13,225.21,2980.0,222.8183,222.9173,222.7392,222.8183,2980.0
2024-08-22 15:20:00,225.17,225.25,225.02,225.24,10671.0,222.7787,222.8579,222.6303,222.848,10671.0
2024-08-22 15:25:00,225.25,225.36,225.22,225.34,8154.0,222.8579,222.9667,222.8282,222.9469,8154.0
2024-08-22 15:30:00,225.37,225.6,225.37,225.5,6476.0,222.9766,223.2042,222.9766,223.1052,6476.0
2024-08-22 15:35:00,225.49,225.54,225.41,225.45,8940.0,223.0953,223.1448,223.0162,223.0558,8940.0
2024-08-22 15:40:00,225.41,225.56,225.35,225.49,6783.0,223.0162,223.1646,222.9568,223.0953,6783.0
2024-08-22 15:45:00,225.53,225.55,225.38,225.46,13970.0,223.1349,223.1547,222.9865,223.0657,13970.0
2024-08-22 15:50:00,225.49,225.57,225.27,225.35,17737.0,223.0953,223.1745,222.8777,222.9568,17737.0
2024-08-22 15:55:00,225.41,225.57,225.11,225.57,73998.0,223.0162,223.1745,222.7194,223.1745,73998.0
2024-08-23 09:30:00,226.06,226.5,225.68,226.4,12335.0,223.6593,224.0946,223.2833,223.9957,12335.0
2024-08-23 09:35:00,226.35,226.49,226.21,226.25,1949.0,223.9462,224.0847,223.8077,223.8473,1949.0
2024-08-23 09:40:00,226.24,226.41,225.9,226.01,6336.0,223.8374,224.0056,223.501,223.6098,6336.0
2024-08-23 09:45:00,226.18,226.18,225.73,225.74,9332.0,223.778,223.778,223.3328,223.3427,9332.0
2024-08-23 09:50:00,225.69,225.73,225.48,225.49,2207.0,223.2932,223.3328,223.0855,223.0953,2207.0
2024-08-23 09:55:00,225.42,225.46,225.18,225.18,4559.0,223.0261,223.0657,222.7886,222.7886,4559.0
2024-08-23 10:00:00,225.27,225.55,225.08,225.08,1370.0,222.8777,223.1547,222.6897,222.6897,1370.0
2024-08-23 10:05:00,225.21,225.38,224.82,225.07,4418.0,222.8183,222.9865,222.4325,222.6798,4418.0
2024-08-23 10:10:00,225.03,225.17,224.81,224.81,1571.0,222.6402,222.7787,222.4226,222.4226,1571.0
2024-08-23 10:15:00,224.87,224.89,224.27,224.33,4088.0,222.4819,222.5017,221.8883,221.9477,4088.0
2024-08-23 10:20:00,224.27,224.66,224.26,224.53,8150.0,221.8883,222.2742,221.8784,222.1455,8150.0
2024-08-23 10:25:00,224.49,224.49,224.29,224.44,8101.0,222.106,222.106,221.9081,222.0565,8101.0
2024-08-23 10:30:00,224.38,224.44,223.87,223.9,2769.0,221.9971,222.0565,221.4926,221.5222,2769.0
2024-08-23 10:35:00,223.82,223.92,223.79,223.86,2000.0,221.4431,221.542,221.4134,221.4827,2000.0
2024-08-23 10:40:00,223.8,223.8,223.67,223.71,948.0,221.4233,221.4233,221.2947,221.3343,948.0
2024-08-23 10:45:00,223.63,223.63,223.2,223.2,3097.0,221.2551,221.2551,220.8297,220.8297,3097.0
2024-08-23 10:50:00,223.37,223.74,223.37,223.74,1705.0,220.9979,221.3639,220.9979,221.3639,1705.0
2024-08-23 10:55:00,223.81,223.98,223.74,223.98,2094.0,221.4332,221.6014,221.3639,221.6014,2094.0
2024-08-23 11:00:00,223.9,224.0,223.85,223.89,2041.0,221.5222,221.6212,221.4728,221.5123,2041.0
2024-08-23 11:05:00,223.97,223.97,223.77,223.77,1285.0,221.5915,221.5915,221.3936,221.3936,1285.0
2024-08-23 11:10:00,223.78,223.9,223.78,223.9,7095.0,221.4035,221.5222,221.4035,221.5222,7095.0
2024-08-23 11:15:00,223.89,223.92,223.88,223.92,203.0,221.5123,221.542,221.5024,221.542,203.0
2024-08-23 11:20:00,223.94,224.0,223.76,223.96,1114.0,221.5618,221.6212,221.3837,221.5816,1114.0
2024-08-23 11:25:00,223.92,223.92,223.78,223.81,900.0,221.542,221.542,221.4035,221.4332,900.0
2024-08-23 11:30:00,223.87,223.87,223.76,223.85,700.0,221.4926,221.4926,221.3837,221.4728,700.0
2024-08-23 11:35:00,223.8,223.84,223.61,223.61,1237.0,221.4233,221.4629,221.2353,221.2353,1237.0
2024-08-23 11:40:00,223.59,223.59,223.26,223.36,1701.0,221.2155,221.2155,220.889,220.988,1701.0
2024-08-23 11:45:00,223.37,223.37,223.17,223.29,774.0,220.9979,220.9979,220.8,220.9187,774.0
2024-08-23 11:50:00,223.16,223.16,222.92,222.92,1398.0,220.7901,220.7901,220.5526,220.5526,1398.0
2024-08-23 11:55:00,222.98,223.0,222.73,222.74,1502.0,220.612,220.6318,220.3647,220.3746,1502.0
2024-08-23 12:00:00,222.77,222.77,222.13,222.15,3192.0,220.4042,220.4042,219.771,219.7908,3192.0
2024-08-23 12:05:00,222.2,222.3,222.0,222.12,2947.0,219.8403,219.9392,219.6424,219.7611,2947.0
2024-08-23 12:10:00,222.08,222.18,221.98,222.02,1947.0,219.7216,219.8205,219.6226,219.6622,1947.0
2024-08-23 12:15:00,222.05,222.19,221.96,222.19,2267.0,219.6919,219.8304,219.6028,219.8304,2267.0
2024-08-23 12:20:00,222.21,222.21,222.06,222.16,1600.0,219.8502,219.8502,219.7018,219.8007,1600.0
2024-08-23 12:25:00,222.15,222.15,221.95,222.05,2332.0,219.7908,219.7908,219.5929,219.6919,2332.0
2024-08-23 12:30:00,222.06,222.07,222.03,222.05,2923.0,219.7018,219.7117,219.6721,219.6919,2923.0
2024-08-23 12:35:00,222.05,222.09,221.97,222.06,2509.0,219.6919,219.7315,219.6127,219.7018,2509.0
2024-08-23 12:40:00,222.05,222.09,221.65,221.65,4951.0,219.6919,219.7315,219.2961,219.2961,4951.0
2024-08-23 12:45:00,221.68,221.73,221.54,221.7,6195.0,219.3258,219.3753,219.1873,219.3456,6195.0
2024-08-23 12:50:00,221.7,221.86,221.69,221.73,10249.0,219.3456,219.5039,219.3357,219.3753,10249.0
2024-08-23 12:55:00,221.74,221.87,221.74,221.86,4248.0,219.3852,219.5138,219.3852,219.5039,4248.0
2024-08-23 13:00:00,221.84,221.9,221.66,221.66,13185.0,219.4841,219.5435,219.306,219.306,13185.0
2024-08-23 13:05:00,221.67,221.69,221.63,221.64,1939.0,219.3159,219.3357,219.2763,219.2862,1939.0
2024-08-23 13:10:00,221.69,221.89,221.68,221.8,3832.0,219.3357,219.5336,219.3258,219.4445,3832.0
2024-08-23 13:15:00,221.84,221.88,221.77,221.87,4385.0,219.4841,219.5237,219.4149,219.5138,4385.0
2024-08-23 13:20:00,221.86,221.92,221.85,221.89,3138.0,219.5039,219.5633,219.494,219.5336,3138.0
2024-08-23 13:25:00,221.81,221.94,221.72,221.89,4013.0,219.4544,219.583,219.3654,219.5336,4013.0
2024-08-23 13:30:00,221.88,221.91,221.82,221.82,2452.0,219.5237,219.5534,219.4643,219.4643,2452.0
2024-08-23 13:35:00,221.78,221.83,221.68,221.82,3983.0,219.4247,219.4742,219.3258,219.4643,3983.0
2024-08-23 13:40:00,221.83,221.83,221.74,221.81,3025.0,219.4742,219.4742,219.3852,219.4544,3025.0
2024-08-23 13:45:00,221.88,221.88,221.76,221.8,2892.0,219.5237,219.5237,219.405,219.4445,2892.0
2024-08-23 13:50:00,221.79,221.89,221.72,221.84,4202.0,219.4346,219.5336,219.3654,219.4841,4202.0
2024-08-23 13:55:00,221.8,221.8,221.75,221.8,2241.0,219.4445,219.4445,219.3951,219.4445,2241.0
2024-08-23 14:00:00,221.75,221.86,221.69,221.86,1427.0,219.3951,219.5039,219.3357,219.5039,1427.0
2024-08-23 14:05:00,221.84,221.88,221.73,221.75,12635.0,219.4841,219.5237,219.3753,219.3951,12635.0
2024-08-23 14:10:00,221.78,221.91,221.74,221.87,3117.0,219.4247,219.5534,219.3852,219.5138,3117.0
2024-08-23 14:15:00,221.84,221.9,221.82,221.86,5730.0,219.4841,219.5435,219.4643,219.5039,5730.0
2024-08-23 14:20:00,221.87,221.87,221.7,221.84,2887.0,219.5138,219.5138,219.3456,219.4841,2887.0
2024-08-23 14:25:00,221.83,221.89,221.79,221.89,3474.0,219.4742,219.5336,219.4346,219.5336,3474.0
2024-08-23 14:30:00,221.89,222.03,221.89,222.01,3970.0,219.5336,219.6721,219.5336,219.6523,3970.0
2024-08-23 14:35:00,221.99,221.99,221.9,221.9,3473.0,219.6325,219.6325,219.5435,219.5435,3473.0
2024-08-23 14:40:00,221.91,221.97,221.89,221.97,7257.0,219.5534,219.6127,219.5336,219.6127,7257.0
2024-08-23 14:45:00,221.95,222.02,221.91,221.94,4462.0,219.5929,219.6622,219.5534,219.583,4462.0
2024-08-23 14:50:00,221.94,221.98,221.87,221.98,5700.0,219.583,219.6226,219.5138,219.6226,5700.0
2024-08-23 14:55:00,221.96,222.02,221.95,222.02,6206.0,219.6028,219.6622,219.5929,219.6622,6206.0
2024-08-23 15:00:00,222.03,222.03,221.95,222.02,3060.0,219.6721,219.6721,219.5929,219.6622,3060.0
2024-08-23 15:05:00,221.97,222.04,221.95,222.04,2421.0,219.6127,219.682,219.5929,219.682,2421.0
2024-08-23 15:10:00,222.06,222.2,222.06,222.13,3068.0,219.7018,219.8403,219.7018,219.771,3068.0
2024-08-23 15:15:00,222.15,222.15,222.05,222.09,2805.0,219.7908,219.7908,219.6919,219.7315,2805.0
2024-08-23 15:20:00,222.08,222.44,222.07,222.39,10657.0,219.7216,220.0777,219.7117,220.0283,10657.0
2024-08-23 15:25:00,222.43,223.0,222.43,222.97,3522.0,220.0678,220.6318,220.0678,220.6021,3522.0
2024-08-23 15:30:00,222.95,223.13,222.95,223.06,2630.0,220.5823,220.7604,220.5823,220.6912,2630.0
2024-08-23 15:35:00,223.13,223.13,222.96,223.1,1805.0,220.7604,220.7604,220.5922,220.7307,1805.0
2024-08-23 15:40:00,223.09,223.19,223.04,223.06,2079.0,220.7208,220.8198,220.6714,220.6912,2079.0
2024-08-23 15:45:00,223.05,223.46,223.02,223.44,5915.0,220.6813,221.0869,220.6516,221.0671,5915.0
2024-08-23 15:50:00,223.48,223.53,223.16,223.53,9333.0,221.1067,221.1562,220.7901,221.1562,9333.0
2024-08-23 15:55:00,223.53,223.6,223.26,223.26,51411.0,221.1562,221.2254,220.889,220.889,51411.0
2024-08-26 09:30:00,223.35,223.87,222.12,223.18,28088.0,220.9781,221.4926,219.7611,220.8099,28088.0
2024-08-26 09:35:00,223.28,223.86,223.25,223.76,3209.0,220.9088,221.4827,220.8791,221.3837,3209.0
2024-08-26 09:40:00,223.63,223.77,223.46,223.75,4312.0,221.2551,221.3936,221.0869,221.3738,4312.0
2024-08-26 09:45:00,223.83,223.85,223.6,223.79,1882.0,221.453,221.4728,221.2254,221.4134,1882.0
2024-08-26 09:50:00,223.89,224.0,223.72,224.0,1621.0,221.5123,221.6212,221.3441,221.6212,1621.0
2024-08-26 09:55:00,224.14,224.3,224.04,224.16,7174.0,221.7597,221.918,221.6607,221.7795,7174.0
2024-08-26 10:00:00,224.21,224.37,224.21,224.33,2921.0,221.8289,221.9872,221.8289,221.9477,2921.0
2024-08-26 10:05:00,224.37,224.55,224.23,224.48,4946.0,221.9872,222.1653,221.8487,222.0961,4946.0
2024-08-26 10:10:00,224.54,224.56,224.33,224.34,2245.0,222.1554,222.1752,221.9477,221.9576,2245.0
2024-08-26 10:15:00,224.41,224.89,224.37,224.78,4859.0,222.0268,222.5017,221.9872,222.3929,4859.0
2024-08-26 10:20:00,224.78,224.92,224.71,224.87,2851.0,222.3929,222.5314,222.3236,222.4819,2851.0
2024-08-26 10:25:00,224.85,224.94,224.72,224.89,3033.0,222.4621,222.5512,222.3335,222.5017,3033.0
2024-08-26 10:30:00,224.94,225.28,224.94,225.28,4992.0,222.5512,222.8876,222.5512,222.8876,4992.0
2024-08-26 10:35:00,225.24,225.34,225.21,225.3,3067.0,222.848,222.9469,222.8183,222.9074,3067.0
2024-08-26 10:40:00,225.43,225.43,224.88,224.88,1436.0,223.036,223.036,222.4918,222.4918,1436.0
2024-08-26 10:45:00,224.92,224.92,224.65,224.79,3860.0,222.5314,222.5314,222.2643,222.4028,3860.0
2024-08-26 10:50:00,224.71,224.79,224.47,224.48,6236.0,222.3236,222.4028,222.0862,222.0961,6236.0
2024-08-26 10:55:00,224.43,224.56,224.42,224.42,1439.0,222.0466,222.1752,222.0367,222.0367,1439.0
2024-08-26 11:00:00,224.39,224.45,224.34,224.41,2655.0,222.007,222.0664,221.9576,222.0268,2655.0
2024-08-26 11:05:00,224.39,224.45,224.18,224.18,1308.0,222.007,222.0664,221.7993,221.7993,1308.0
2024-08-26 11:10:00,224.32,224.46,224.27,224.46,1601.0,221.9378,222.0763,221.8883,222.0763,1601.0
2024-08-26 11:15:00,224.51,224.51,224.43,224.43,958.0,222.1258,222.1258,222.0466,222.0466,958.0
2024-08-26 11:20:00,224.38,224.4,224.28,224.31,2041.0,221.9971,222.0169,221.8982,221.9279,2041.0
2024-08-26 11:25:00,224.39,224.41,224.33,224.41,1027.0,222.007,222.0268,221.9477,222.0268,1027.0
2024-08-26 11:30:00,224.5,224.5,224.25,224.27,1390.0,222.1159,222.1159,221.8685,221.8883,1390.0
2024-08-26 11:35:00,224.34,224.37,224.31,224.35,2796.0,221.9576,221.9872,221.9279,221.9675,2796.0
2024-08-26 11:40:00,224.33,224.46,224.2,224.2,5714.0,221.9477,222.0763,221.819,221.819,5714.0
2024-08-26 11:45:00,224.21,224.3,224.19,224.19,2005.0,221.8289,221.918,221.8092,221.8092,2005.0
2024-08-26 11:50:00,224.19,224.24,224.19,224.24,507.0,221.8092,221.8586,221.8092,221.8586,507.0
2024-08-26 11:55:00,224.34,224.34,224.22,224.22,1700.0,221.9576,221.9576,221.8388,221.8388,1700.0
2024-08-26 12:00:00,224.21,224.21,224.02,224.02,1456.0,221.8289,221.8289,221.641,221.641,1456.0
2024-08-26 12:05:00,224.13,224.21,224.13,224.18,725.0,221.7498,221.8289,221.7498,221.7993,725.0
2024-08-26 12:10:00,224.26,224.3,224.24,224.24,700.0,221.8784,221.918,221.8586,221.8586,700.0
2024-08-26 12:15:00,224.29,224.38,224.29,224.38,700.0,221.9081,221.9971,221.9081,221.9971,700.0
2024-08-26 12:20:00,224.41,224.49,224.41,224.44,428.0,222.0268,222.106,222.0268,222.0565,428.0
2024-08-26 12:25:00,224.43,224.51,224.43,224.51,435.0,222.0466,222.1258,222.0466,222.1258,435.0
2024-08-26 12:30:00,224.43,224.48,224.43,224.45,928.0,222.0466,222.0961,222.0466,222.0664,928.0
2024-08-26 12:35:00,224.44,224.51,224.43,224.47,1460.0,222.0565,222.1258,222.0466,222.0862,1460.0
2024-08-26 12:40:00,224.48,224.55,224.42,224.42,433.0,222.0961,222.1653,222.0367,222.0367,433.0
2024-08-26 12:45:00,224.47,224.47,224.35,224.4,925.0,222.0862,222.0862,221.9675,222.0169,925.0
2024-08-26 12:50:00,224.46,224.55,224.46,224.55,1400.0,222.0763,222.1653,222.0763,222.1653,1400.0
2024-08-26 12:55:00,224.52,224.57,224.45,224.49,1981.0,222.1356,222.1851,222.0664,222.106,1981.0
2024-08-26 13:00:00,224.5,224.55,224.45,224.55,1425.0,222.1159,222.1653,222.0664,222.1653,1425.0
2024-08-26 13:05:00,224.54,224.57,224.38,224.5,1894.0,222.1554,222.1851,221.9971,222.1159,1894.0
2024-08-26 13:10:00,224.61,224.69,224.58,224.63,1806.0,222.2247,222.3038,222.195,222.2445,1806.0
2024-08-26 13:15:00,224.6,224.72,224.47,224.51,2598.0,222.2148,222.3335,222.0862,222.1258,2598.0
2024-08-26 13:20:00,224.5,224.58,224.5,224.5,1342.0,222.1159,222.195,222.1159,222.1159,1342.0
2024-08-26 13:25:00,224.46,224.46,224.41,224.41,400.0,222.0763,222.0763,222.0268,222.0268,400.0
2024-08-26 13:30:00,224.42,224.45,224.27,224.35,974.0,222.0367,222.0664,221.8883,221.9675,974.0
2024-08-26 13:35:00,224.38,224.42,224.3,224.33,2241.0,221.9971,222.0367,221.918,221.9477,2241.0
2024-08-26 13:40:00,224.29,224.29,224.22,224.23,200.0,221.9081,221.9081,221.8388,221.8487,200.0
2024-08-26 13:45:00,224.23,224.23,224.13,224.13,725.0,221.8487,221.8487,221.7498,221.7498,725.0
2024-08-26 13:50:00,224.15,224.17,224.11,224.11,518.0,221.7696,221.7894,221.73,221.73,518.0
2024-08-26 13:55:00,224.14,224.29,224.14,224.29,938.0,221.7597,221.9081,221.7597,221.9081,938.0
2024-08-26 14:00:00,224.2,224.37,224.2,224.3,514.0,221.819,221.9872,221.819,221.918,514.0
2024-08-26 14:05:00,224.28,224.28,223.98,224.08,13902.0,221.8982,221.8982,221.6014,221.7003,13902.0
2024-08-26 14:10:00,224.14,224.15,224.0,224.01,1025.0,221.7597,221.7696,221.6212,221.6311,1025.0
2024-08-26 14:15:00,224.08,224.26,224.07,224.26,300.0,221.7003,221.8784,221.6904,221.8784,300.0
2024-08-26 14:20:00,224.26,224.26,224.26,224.26,0.0,221.8784,221.8784,221.8784,221.8784,0.0
2024-08-26 14:25:00,224.35,224.35,224.32,224.32,222.0,221.9675,221.9675,221.9378,221.9378,222.0
2024-08-26 14:30:00,224.33,224.44,224.29,224.29,2071.0,221.9477,222.0565,221.9081,221.9081,2071.0
2024-08-26 14:35:00,224.45,224.46,224.32,224.33,1434.0,222.0664,222.0763,221.9378,221.9477,1434.0
2024-08-26 14:40:00,224.36,224.41,224.36,224.41,205.0,221.9773,222.0268,221.9773,222.0268,205.0
2024-08-26 14:45:00,224.3,224.35,224.3,224.31,350.0,221.918,221.9675,221.918,221.9279,350.0
2024-08-26 14:50:00,224.28,224.37,224.14,224.15,1337.0,221.8982,221.9872,221.7597,221.7696,1337.0
2024-08-26 14:55:00,224.12,224.19,224.12,224.19,3115.0,221.7399,221.8092,221.7399,221.8092,3115.0
2024-08-26 15:00:00,224.19,224.22,224.07,224.07,1818.0,221.8092,221.8388,221.6904,221.6904,1818.0
2024-08-26 15:05:00,224.02,224.03,223.94,224.03,1294.0,221.641,221.6509,221.5618,221.6509,1294.0
2024-08-26 15:10:00,223.97,224.08,223.97,224.08,1374.0,221.5915,221.7003,221.5915,221.7003,1374.0
2024-08-26 15:15:00,224.09,224.22,224.07,224.22,2086.0,221.7102,221.8388,221.6904,221.8388,2086.0
2024-08-26 15:20:00,224.23,224.31,224.23,224.29,1415.0,221.8487,221.9279,221.8487,221.9081,1415.0
2024-08-26 15:25:00,224.28,224.32,224.28,224.3,422.0,221.8982,221.9378,221.8982,221.918,422.0
2024-08-26 15:30:00,224.3,224.48,224.24,224.48,1874.0,221.918,222.0961,221.8586,222.0961,1874.0
2024-08-26 15:35:00,224.49,224.68,224.49,224.59,2405.0,222.106,222.294,222.106,222.2049,2405.0
2024-08-26 15:40:00,224.59,224.71,224.57,224.58,1488.0,222.2049,222.3236,222.1851,222.195,1488.0
2024-08-26 15:45:00,224.59,224.63,224.41,224.42,3375.0,222.2049,222.2445,222.0268,222.0367,3375.0
2024-08-26 15:50:00,224.54,224.54,224.31,224.31,5549.0,222.1554,222.1554,221.9279,221.9279,5549.0
2024-08-26 15:55:00,224.27,224.51,224.01,224.36,51046.0,221.8883,222.1258,221.6311,221.9773,51046.0
2024-08-27 09:30:00,224.92,224.92,224.31,224.77,14372.0,222.5314,222.5314,221.9279,222.383,14372.0
2024-08-27 09:35:00,224.92,225.5,224.92,225.45,4095.0,222.5314,223.1052,222.5314,223.0558,4095.0
2024-08-27 09:40:00,225.31,225.89,225.31,225.85,2174.0,222.9173,223.4911,222.9173,223.4515,2174.0
2024-08-27 09:45:00,225.99,226.08,225.77,225.9,5161.0,223.59,223.6791,223.3724,223.501,5161.0
2024-08-27 09:50:00,225.83,225.83,225.55,225.55,1536.0,223.4317,223.4317,223.1547,223.1547,1536.0
2024-08-27 09:55:00,225.56,225.99,225.34,225.99,9296.0,223.1646,223.59,222.9469,223.59,9296.0
2024-08-27 10:00:00,225.84,226.13,225.82,225.84,16139.0,223.4416,223.7286,223.4218,223.4416,16139.0
2024-08-27 10:05:00,225.83,226.13,225.83,225.83,1839.0,223.4317,223.7286,223.4317,223.4317,1839.0
2024-08-27 10:10:00,225.78,225.82,225.59,225.7,4857.0,223.3823,223.4218,223.1943,223.3031,4857.0
2024-08-27 10:15:00,225.66,225.76,225.57,225.76,1515.0,223.2635,223.3625,223.1745,223.3625,1515.0
2024-08-27 10:20:00,225.85,226.09,225.85,226.0,2564.0,223.4515,223.689,223.4515,223.5999,2564.0
2024-08-27 10:25:00,225.82,225.94,225.68,225.94,12101.0,223.4218,223.5406,223.2833,223.5406,12101.0
2024-08-27 10:30:00,225.9,225.95,225.88,225.89,1405.0,223.501,223.5505,223.4812,223.4911,1405.0
2024-08-27 10:35:00,225.91,226.01,225.9,225.9,1471.0,223.5109,223.6098,223.501,223.501,1471.0
2024-08-27 10:40:00,225.84,225.86,225.75,225.75,2095.0,223.4416,223.4614,223.3526,223.3526,2095.0
2024-08-27 10:45:00,225.87,225.9,225.79,225.81,3623.0,223.4713,223.501,223.3922,223.412,3623.0
2024-08-27 10:50:00,225.78,225.83,225.67,225.69,3273.0,223.3823,223.4317,223.2734,223.2932,3273.0
2024-08-27 10:55:00,225.8,225.8,225.63,225.65,3008.0,223.4021,223.4021,223.2339,223.2536,3008.0
2024-08-27 11:00:00,225.7,225.81,225.65,225.77,1864.0,223.3031,223.412,223.2536,223.3724,1864.0
2024-08-27 11:05:00,225.73,225.78,225.68,225.71,1735.0,223.3328,223.3823,223.2833,223.313,1735.0
2024-08-27 11:10:00,225.71,225.91,225.64,225.9,3902.0,223.313,223.5109,223.2438,223.501,3902.0
2024-08-27 11:15:00,225.94,225.94,225.62,225.62,5950.0,223.5406,223.5406,223.224,223.224,5950.0
2024-08-27 11:20:00,225.72,225.93,225.72,225.89,1900.0,223.3229,223.5307,223.3229,223.4911,1900.0
2024-08-27 11:25:00,225.86,225.94,225.79,225.88,1591.0,223.4614,223.5406,223.3922,223.4812,1591.0
2024-08-27 11:30:00,225.88,225.92,225.7,225.81,2291.0,223.4812,223.5208,223.3031,223.412,2291.0
2024-08-27 11:35:00,225.78,225.86,225.78,225.86,1072.0,223.3823,223.4614,223.3823,223.4614,1072.0
2024-08-27 11:40:00,225.87,225.97,225.83,225.83,1610.0,223.4713,223.5703,223.4317,223.4317,1610.0
2024-08-27 11:45:00,225.8,225.88,225.8,225.87,772.0,223.4021,223.4812,223.4021,223.4713,772.0
2024-08-27 11:50:00,225.83,225.98,225.83,225.98,3526.0,223.4317,223.5801,223.4317,223.5801,3526.0
2024-08-27 11:55:00,225.98,226.05,225.98,226.05,1430.0,223.5801,223.6494,223.5801,223.6494,1430.0
2024-08-27 12:00:00,225.99,226.06,225.98,226.02,1871.0,223.59,223.6593,223.5801,223.6197,1871.0
2024-08-27 12:05:00,226.01,226.11,225.98,226.1,1223.0,223.6098,223.7088,223.5801,223.6989,1223.0
2024-08-27 12:10:00,226.12,226.16,226.03,226.16,2016.0,223.7187,223.7582,223.6296,223.7582,2016.0
2024-08-27 12:15:00,226.21,226.21,226.15,226.16,745.0,223.8077,223.8077,223.7483,223.7582,745.0
2024-08-27 12:20:00,226.18,226.21,226.04,226.11,3230.0,223.778,223.8077,223.6395,223.7088,3230.0
2024-08-27 12:25:00,226.09,226.24,226.08,226.24,4504.0,223.689,223.8374,223.6791,223.8374,4504.0
2024-08-27 12:30:00,226.2,226.2,226.0,226.1,1449.0,223.7978,223.7978,223.5999,223.6989,1449.0
2024-08-27 12:35:00,226.06,226.06,226.01,226.03,622.0,223.6593,223.6593,223.6098,223.6296,622.0
2024-08-27 12:40:00,226.0,226.0,225.91,226.0,1671.0,223.5999,223.5999,223.5109,223.5999,1671.0
2024-08-27 12:45:00,225.98,226.12,225.97,226.07,35667.0,223.5801,223.7187,223.5703,223.6692,35667.0
2024-08-27 12:50:00,226.16,226.16,226.15,226.15,405.0,223.7582,223.7582,223.7483,223.7483,405.0
2024-08-27 12:55:00,226.21,226.32,226.21,226.23,924.0,223.8077,223.9165,223.8077,223.8275,924.0
2024-08-27 13:00:00,226.36,226.43,226.35,226.39,848.0,223.9561,224.0254,223.9462,223.9858,848.0
2024-08-27 13:05:00,226.38,226.42,226.37,226.42,500.0,223.9759,224.0155,223.966,224.0155,500.0
2024-08-27 13:10:00,226.4,226.45,226.4,226.45,42330.0,223.9957,224.0452,223.9957,224.0452,42330.0
2024-08-27 13:15:00,226.42,226.46,226.42,226.45,1719.0,224.0155,224.055,224.0155,224.0452,1719.0
2024-08-27 13:20:00,226.49,226.5,226.38,226.38,1905.0,224.0847,224.0946,223.9759,223.9759,1905.0
2024-08-27 13:25:00,226.41,226.5,226.4,226.5,1256.0,224.0056,224.0946,223.9957,224.0946,1256.0
2024-08-27 13:30:00,226.53,226.56,226.43,226.44,5975.0,224.1243,224.154,224.0254,224.0353,5975.0
2024-08-27 13:35:00,226.49,226.64,226.49,226.64,767.0,224.0847,224.2331,224.0847,224.2331,767.0
2024-08-27 13:40:00,226.62,226.64,226.61,226.64,300.0,224.2133,224.2331,224.2035,224.2331,300.0
2024-08-27 13:45:00,226.63,226.63,226.43,226.44,3300.0,224.2232,224.2232,224.0254,224.0353,3300.0
2024-08-27 13:50:00,226.46,226.57,226.41,226.57,2313.0,224.055,224.1639,224.0056,224.1639,2313.0
2024-08-27 13:55:00,226.62,226.63,226.52,226.56,820.0,224.2133,224.2232,224.1144,224.154,820.0
2024-08-27 14:00:00,226.51,226.51,226.4,226.4,923.0,224.1045,224.1045,223.9957,223.9957,923.0
2024-08-27 14:05:00,226.45,226.5,226.45,226.49,962.0,224.0452,224.0946,224.0452,224.0847,962.0
2024-08-27 14:10:00,226.53,226.63,226.5,226.61,2126.0,224.1243,224.2232,224.0946,224.2035,2126.0
2024-08-27 14:15:00,226.63,226.68,226.62,226.63,1158.0,224.2232,224.2727,224.2133,224.2232,1158.0
2024-08-27 14:20:00,226.68,226.68,226.63,226.67,600.0,224.2727,224.2727,224.2232,224.2628,600.0
2024-08-27 14:25:00,226.67,226.67,226.59,226.61,927.0,224.2628,224.2628,224.1837,224.2035,927.0
2024-08-27 14:30:00,226.61,226.72,226.6,226.68,1500.0,224.2035,224.3123,224.1936,224.2727,1500.0
2024-08-27 14:35:00,226.68,226.68,226.58,226.62,2906.0,224.2727,224.2727,224.1738,224.2133,2906.0
2024-08-27 14:40:00,226.6,226.6,226.47,226.52,1000.0,224.1936,224.1936,224.0649,224.1144,1000.0
2024-08-27 14:45:00,226.53,226.58,226.52,226.58,402.0,224.1243,224.1738,224.1144,224.1738,402.0
2024-08-27 14:50:00,226.55,226.63,226.54,226.55,896.0,224.1441,224.2232,224.1342,224.1441,896.0
2024-08-27 14:55:00,226.62,226.62,226.46,226.46,6045.0,224.2133,224.2133,224.055,224.055,6045.0
2024-08-27 15:00:00,226.47,226.58,226.47,226.52,1367.0,224.0649,224.1738,224.0649,224.1144,1367.0
2024-08-27 15:05:00,226.54,226.63,226.52,226.62,1551.0,224.1342,224.2232,224.1144,224.2133,1551.0
2024-08-27 15:10:00,226.59,226.6,226.45,226.45,2488.0,224.1837,224.1936,224.0452,224.0452,2488.0
2024-08-27 15:15:00,226.48,226.49,226.44,226.49,512.0,224.0748,224.0847,224.0353,224.0847,512.0
2024-08-27 15:20:00,226.45,226.5,226.41,226.45,798.0,224.0452,224.0946,224.0056,224.0452,798.0
2024-08-27 15:25:00,226.44,226.52,226.44,226.45,2539.0,224.0353,224.1144,224.0353,224.0452,2539.0
2024-08-27 15:30:00,226.44,226.52,226.39,226.52,3292.0,224.0353,224.1144,223.9858,224.1144,3292.0
2024-08-27 15:35:00,226.5,226.5,226.36,226.37,1000.0,224.0946,224.0946,223.9561,223.966,1000.0
2024-08-27 15:40:00,226.36,226.4,225.99,226.12,2869.0,223.9561,223.9957,223.59,223.7187,2869.0
2024-08-27 15:45:00,226.1,226.19,225.98,226.19,2485.0,223.6989,223.7879,223.5801,223.7879,2485.0
2024-08-27 15:50:00,226.14,226.37,226.11,226.33,5153.0,223.7384,223.966,223.7088,223.9264,5153.0
2024-08-27 15:55:00,226.33,226.49,226.18,226.42,40171.0,223.9264,224.0847,223.778,224.0155,40171.0
2024-08-28 09:30:00,227.36,227.5,226.65,226.65,23829.0,224.9455,225.084,224.243,224.243,23829.0
2024-08-28 09:35:00,226.39,227.12,226.36,226.75,1403.0,223.9858,224.708,223.9561,224.342,1403.0
2024-08-28 09:40:00,227.01,227.24,226.66,226.89,1800.0,224.5992,224.8268,224.2529,224.4805,1800.0
2024-08-28 09:45:00,226.75,227.36,226.75,227.36,2184.0,224.342,224.9455,224.342,224.9455,2184.0
2024-08-28 09:50:00,227.24,227.88,227.24,227.72,11707.0,224.8268,225.46,224.8268,225.3017,11707.0
2024-08-28 09:55:00,227.53,227.53,227.15,227.15,1249.0,225.1137,225.1137,224.7377,224.7377,1249.0
2024-08-28 10:00:00,227.16,227.41,227.1,227.25,5274.0,224.7476,224.995,224.6883,224.8367,5274.0
2024-08-28 10:05:00,227.41,227.54,227.09,227.46,3181.0,224.995,225.1236,224.6784,225.0444,3181.0
2024-08-28 10:10:00,227.39,227.41,226.91,227.13,1841.0,224.9752,224.995,224.5003,224.7179,1841.0
2024-08-28 10:15:00,227.02,227.02,226.77,226.77,1702.0,224.6091,224.6091,224.3618,224.3618,1702.0
2024-08-28 10:20:00,226.61,226.9,226.61,226.78,9736.0,224.2035,224.4904,224.2035,224.3716,9736.0
2024-08-28 10:25:00,226.59,226.69,226.56,226.69,2731.0,224.1837,224.2826,224.154,224.2826,2731.0
2024-08-28 10:30:00,226.77,226.82,226.6,226.82,2233.0,224.3618,224.4112,224.1936,224.4112,2233.0
2024-08-28 10:35:00,226.8,226.89,226.74,226.85,3819.0,224.3914,224.4805,224.3321,224.4409,3819.0
2024-08-28 10:40:00,226.79,227.09,226.73,227.09,3228.0,224.3815,224.6784,224.3222,224.6784,3228.0
2024-08-28 10:45:00,227.01,227.12,226.99,227.0,1021.0,224.5992,224.708,224.5794,224.5893,1021.0
2024-08-28 10:50:00,227.13,227.4,227.05,227.26,6804.0,224.7179,224.9851,224.6388,224.8466,6804.0
2024-08-28 10:55:00,227.31,227.75,227.25,227.75,5677.0,224.896,225.3313,224.8367,225.3313,5677.0
2024-08-28 11:00:00,227.7,227.76,227.64,227.76,1987.0,225.2819,225.3412,225.2225,225.3412,1987.0
2024-08-28 11:05:00,227.86,228.05,227.86,228.04,3112.0,225.4402,225.6282,225.4402,225.6183,3112.0
2024-08-28 11:10:00,228.09,228.25,228.04,228.22,3774.0,225.6677,225.826,225.6183,225.7964,3774.0
2024-08-28 11:15:00,228.28,228.46,228.23,228.39,6699.0,225.8557,226.0338,225.8063,225.9646,6699.0
2024-08-28 11:20:00,228.39,228.47,228.16,228.21,9253.0,225.9646,226.0437,225.737,225.7865,9253.0
2024-08-28 11:25:00,228.18,228.36,227.69,227.96,4854.0,225.7568,225.9349,225.272,225.5391,4854.0
2024-08-28 11:30:00,227.85,227.85,227.16,227.45,5322.0,225.4303,225.4303,224.7476,225.0345,5322.0
2024-08-28 11:35:00,227.4,227.51,227.21,227.28,10210.0,224.9851,225.0939,224.7971,224.8663,10210.0
2024-08-28 11:40:00,227.14,227.14,226.79,226.81,3939.0,224.7278,224.7278,224.3815,224.4013,3939.0
2024-08-28 11:45:00,226.52,226.52,226.35,226.44,1604.0,224.1144,224.1144,223.9462,224.0353,1604.0
2024-08-28 11:50:00,226.47,226.58,226.29,226.37,2767.0,224.0649,224.1738,223.8869,223.966,2767.0
2024-08-28 11:55:00,226.41,226.57,226.37,226.57,1405.0,224.0056,224.1639,223.966,224.1639,1405.0
2024-08-28 12:00:00,226.51,226.6,226.48,226.5,1553.0,224.1045,224.1936,224.0748,224.0946,1553.0
2024-08-28 12:05:00,226.5,226.51,226.2,226.31,2820.0,224.0946,224.1045,223.7978,223.9066,2820.0
2024-08-28 12:10:00,226.21,226.31,226.17,226.18,10076.0,223.8077,223.9066,223.7681,223.778,10076.0
2024-08-28 12:15:00,226.15,226.32,226.07,226.14,1056.0,223.7483,223.9165,223.6692,223.7384,1056.0
2024-08-28 12:20:00,226.15,226.29,226.15,226.21,1356.0,223.7483,223.8869,223.7483,223.8077,1356.0
2024-08-28 12:25:00,226.28,226.3,226.21,226.3,1659.0,223.877,223.8967,223.8077,223.8967,1659.0
2024-08-28 12:30:00,226.33,226.4,226.26,226.4,1877.0,223.9264,223.9957,223.8572,223.9957,1877.0
2024-08-28 12:35:00,226.41,226.47,226.38,226.45,2016.0,224.0056,224.0649,223.9759,224.0452,2016.0
2024-08-28 12:40:00,226.43,226.44,226.34,226.44,975.0,224.0254,224.0353,223.9363,224.0353,975.0
2024-08-28 12:45:00,226.48,226.59,226.48,226.49,802.0,224.0748,224.1837,224.0748,224.0847,802.0
2024-08-28 12:50:00,226.46,226.49,226.41,226.46,1100.0,224.055,224.0847,224.0056,224.055,1100.0
2024-08-28 12:55:00,226.46,226.48,226.41,226.42,400.0,224.055,224.0748,224.0056,224.0155,400.0
2024-08-28 13:00:00,226.42,226.66,226.42,226.59,3092.0,224.0155,224.2529,224.0155,224.1837,3092.0
2024-08-28 13:05:00,226.55,226.57,226.51,226.55,1325.0,224.1441,224.1639,224.1045,224.1441,1325.0
2024-08-28 13:10:00,226.53,226.68,226.53,226.56,1809.0,224.1243,224.2727,224.1243,224.154,1809.0
2024-08-28 13:15:00,226.58,226.61,226.46,226.47,1129.0,224.1738,224.2035,224.055,224.0649,1129.0
2024-08-28 13:20:00,226.41,226.41,226.05,226.06,700.0,224.0056,224.0056,223.6494,223.6593,700.0
2024-08-28 13:25:00,226.08,226.16,226.03,226.08,10216.0,223.6791,223.7582,223.6296,223.6791,10216.0
2024-08-28 13:30:00,226.18,226.39,226.18,226.34,1831.0,223.778,223.9858,223.778,223.9363,1831.0
2024-08-28 13:35:00,226.35,226.35,226.19,226.21,1857.0,223.9462,223.9462,223.7879,223.8077,1857.0
2024-08-28 13:40:00,226.18,226.22,226.15,226.15,1984.0,223.778,223.8176,223.7483,223.7483,1984.0
2024-08-28 13:45:00,226.14,226.19,225.99,226.04,1127.0,223.7384,223.7879,223.59,223.6395,1127.0
2024-08-28 13:50:00,226.04,226.07,225.9,225.9,1526.0,223.6395,223.6692,223.501,223.501,1526.0
2024-08-28 13:55:00,225.91,225.91,225.56,225.69,2034.0,223.5109,223.5109,223.1646,223.2932,2034.0
2024-08-28 14:00:00,225.61,225.69,225.39,225.39,1227.0,223.2141,223.2932,222.9964,222.9964,1227.0
2024-08-28 14:05:00,225.48,225.73,225.46,225.72,5532.0,223.0855,223.3328,223.0657,223.3229,5532.0
2024-08-28 14:10:00,225.68,225.69,225.54,225.63,2575.0,223.2833,223.2932,223.1448,223.2339,2575.0
2024-08-28 14:15:00,225.63,225.67,225.56,225.62,1344.0,223.2339,223.2734,223.1646,223.224,1344.0
2024-08-28 14:20:00,225.64,225.64,225.51,225.53,1660.0,223.2438,223.2438,223.1151,223.1349,1660.0
2024-08-28 14:25:00,225.51,225.51,225.19,225.3,1700.0,223.1151,223.1151,222.7985,222.9074,1700.0
2024-08-28 14:30:00,225.3,225.41,225.3,225.39,1846.0,222.9074,223.0162,222.9074,222.9964,1846.0
2024-08-28 14:35:00,225.45,225.45,225.38,225.38,1890.0,223.0558,223.0558,222.9865,222.9865,1890.0
2024-08-28 14:40:00,225.4,225.56,225.39,225.41,2734.0,223.0063,223.1646,222.9964,223.0162,2734.0
2024-08-28 14:45:00,225.38,225.4,225.3,225.34,1089.0,222.9865,223.0063,222.9074,222.9469,1089.0
2024-08-28 14:50:00,225.21,225.52,225.21,225.46,3874.0,222.8183,223.125,222.8183,223.0657,3874.0
2024-08-28 14:55:00,225.46,225.8,225.46,225.75,2654.0,223.0657,223.4021,223.0657,223.3526,2654.0
2024-08-28 15:00:00,225.82,225.99,225.79,225.92,5015.0,223.4218,223.59,223.3922,223.5208,5015.0
2024-08-28 15:05:00,225.92,225.97,225.64,225.65,1912.0,223.5208,223.5703,223.2438,223.2536,1912.0
2024-08-28 15:10:00,225.54,225.55,225.27,225.27,3004.0,223.1448,223.1547,222.8777,222.8777,3004.0
2024-08-28 15:15:00,225.31,225.58,225.31,225.54,3834.0,222.9173,223.1844,222.9173,223.1448,3834.0
2024-08-28 15:20:00,225.57,225.79,225.57,225.78,2462.0,223.1745,223.3922,223.1745,223.3823,2462.0
2024-08-28 15:25:00,225.89,225.95,225.86,225.93,1227.0,223.4911,223.5505,223.4614,223.5307,1227.0
2024-08-28 15:30:00,225.94,226.1,225.94,226.03,5511.0,223.5406,223.6989,223.5406,223.6296,5511.0
2024-08-28 15:35:00,226.01,226.13,225.92,226.13,4179.0,223.6098,223.7286,223.5208,223.7286,4179.0
2024-08-28 15:40:00,226.19,226.19,226.05,226.18,4660.0,223.7879,223.7879,223.6494,223.778,4660.0
2024-08-28 15:45:00,226.23,226.38,226.02,226.1,11276.0,223.8275,223.9759,223.6197,223.6989,11276.0
2024-08-28 15:50:00,226.11,226.27,225.88,226.12,20409.0,223.7088,223.8671,223.4812,223.7187,20409.0
2024-08-28 15:55:00,226.14,226.41,225.66,226.01,94116.0,223.7384,224.0056,223.2635,223.6098,94116.0
2024-08-29 09:30:00,225.93,226.04,225.46,225.59,20220.0,223.5307,223.6395,223.0657,223.1943,20220.0
2024-08-29 09:35:00,225.33,225.64,224.29,224.6,6090.0,222.937,223.2438,221.9081,222.2148,6090.0
2024-08-29 09:40:00,224.63,225.65,224.62,225.56,3040.0,222.2445,223.2536,222.2346,223.1646,3040.0
2024-08-29 09:45:00,225.27,225.66,225.0,225.39,2074.0,222.8777,223.2635,222.6106,222.9964,2074.0
2024-08-29 09:50:00,225.29,225.42,224.64,225.42,1893.0,222.8975,223.0261,222.2544,223.0261,1893.0
2024-08-29 09:55:00,225.5,225.69,225.05,225.47,2879.0,223.1052,223.2932,222.66,223.0756,2879.0
2024-08-29 10:00:00,225.66,226.02,225.59,225.82,3528.0,223.2635,223.6197,223.1943,223.4218,3528.0
2024-08-29 10:05:00,225.73,226.06,225.72,226.0,4507.0,223.3328,223.6593,223.3229,223.5999,4507.0
2024-08-29 10:10:00,226.06,226.17,225.92,226.17,4180.0,223.6593,223.7681,223.5208,223.7681,4180.0
2024-08-29 10:15:00,226.27,226.54,226.24,226.48,7774.0,223.8671,224.1342,223.8374,224.0748,7774.0
2024-08-29 10:20:00,226.48,226.75,226.47,226.7,4229.0,224.0748,224.342,224.0649,224.2925,4229.0
2024-08-29 10:25:00,226.72,226.86,226.44,226.44,2649.0,224.3123,224.4508,224.0353,224.0353,2649.0
2024-08-29 10:30:00,226.61,226.73,226.58,226.61,618.0,224.2035,224.3222,224.1738,224.2035,618.0
2024-08-29 10:35:00,226.67,227.2,226.59,227.05,7543.0,224.2628,224.7872,224.1837,224.6388,7543.0
2024-08-29 10:40:00,226.92,226.92,226.71,226.84,10315.0,224.5102,224.5102,224.3024,224.431,10315.0
2024-08-29 10:45:00,226.79,226.79,226.57,226.57,1554.0,224.3815,224.3815,224.1639,224.1639,1554.0
2024-08-29 10:50:00,226.57,226.91,226.57,226.71,1172.0,224.1639,224.5003,224.1639,224.3024,1172.0
2024-08-29 10:55:00,226.74,227.06,226.73,227.01,3335.0,224.3321,224.6487,224.3222,224.5992,3335.0
2024-08-29 11:00:00,227.05,227.06,226.94,227.06,839.0,224.6388,224.6487,224.5299,224.6487,839.0
2024-08-29 11:05:00,227.0,227.2,226.95,226.95,1701.0,224.5893,224.7872,224.5398,224.5398,1701.0
2024-08-29 11:10:00,226.95,227.15,226.83,227.15,3683.0,224.5398,224.7377,224.4211,224.7377,3683.0
2024-08-29 11:15:00,227.16,227.23,227.01,227.04,700.0,224.7476,224.8169,224.5992,224.6289,700.0
2024-08-29 11:20:00,227.04,227.12,227.03,227.1,613.0,224.6289,224.708,224.619,224.6883,613.0
2024-08-29 11:25:00,226.98,227.18,226.97,227.16,1943.0,224.5695,224.7674,224.5596,224.7476,1943.0
2024-08-29 11:30:00,227.17,227.21,227.09,227.09,1739.0,224.7575,224.7971,224.6784,224.6784,1739.0
2024-08-29 11:35:00,227.1,227.1,227.05,227.1,400.0,224.6883,224.6883,224.6388,224.6883,400.0
2024-08-29 11:40:00,227.14,227.24,227.07,227.22,900.0,224.7278,224.8268,224.6586,224.807,900.0
2024-08-29 11:45:00,227.22,227.35,227.22,227.35,1524.0,224.807,224.9356,224.807,224.9356,1524.0
2024-08-29 11:50:00,227.44,227.46,227.34,227.43,1840.0,225.0246,225.0444,224.9257,225.0147,1840.0
2024-08-29 11:55:00,227.44,227.67,227.42,227.67,4129.0,225.0246,225.2522,225.0049,225.2522,4129.0
2024-08-29 12:00:00,227.61,227.7,227.56,227.56,1172.0,225.1928,225.2819,225.1434,225.1434,1172.0
2024-08-29 12:05:00,227.54,227.8,227.54,227.66,1951.0,225.1236,225.3808,225.1236,225.2423,1951.0
2024-08-29 12:10:00,227.7,227.77,227.66,227.66,802.0,225.2819,225.3511,225.2423,225.2423,802.0
2024-08-29 12:15:00,227.7,227.73,227.59,227.59,1178.0,225.2819,225.3116,225.173,225.173,1178.0
2024-08-29 12:20:00,227.65,227.69,227.65,227.69,550.0,225.2324,225.272,225.2324,225.272,550.0
2024-08-29 12:25:00,227.74,227.74,227.62,227.62,884.0,225.3215,225.3215,225.2027,225.2027,884.0
2024-08-29 12:30:00,227.64,227.64,227.64,227.64,100.0,225.2225,225.2225,225.2225,225.2225,100.0
2024-08-29 12:35:00,227.55,227.62,227.51,227.62,1393.0,225.1335,225.2027,225.0939,225.2027,1393.0
2024-08-29 12:40:00,227.64,227.7,227.58,227.65,1624.0,225.2225,225.2819,225.1632,225.2324,1624.0
2024-08-29 12:45:00,227.66,227.66,227.55,227.55,600.0,225.2423,225.2423,225.1335,225.1335,600.0
2024-08-29 12:50:00,227.61,227.61,227.52,227.52,2084.0,225.1928,225.1928,225.1038,225.1038,2084.0
2024-08-29 12:55:00,227.6,227.6,227.6,227.6,100.0,225.1829,225.1829,225.1829,225.1829,100.0
2024-08-29 13:00:00,227.43,227.51,227.37,227.37,632.0,225.0147,225.0939,224.9554,224.9554,632.0
2024-08-29 13:05:00,227.38,227.38,227.17,227.18,2020.0,224.9653,224.9653,224.7575,224.7674,2020.0
2024-08-29 13:10:00,227.14,227.24,227.13,227.2,4999.0,224.7278,224.8268,224.7179,224.7872,4999.0
2024-08-29 13:15:00,227.18,227.24,227.15,227.15,700.0,224.7674,224.8268,224.7377,224.7377,700.0
2024-08-29 13:20:00,227.24,227.24,227.06,227.06,1015.0,224.8268,224.8268,224.6487,224.6487,1015.0
2024-08-29 13:25:00,227.13,227.18,227.11,227.11,1283.0,224.7179,224.7674,224.6981,224.6981,1283.0
2024-08-29 13:30:00,227.12,227.14,227.09,227.14,557.0,224.708,224.7278,224.6784,224.7278,557.0
2024-08-29 13:35:00,227.11,227.17,227.07,227.11,1271.0,224.6981,224.7575,224.6586,224.6981,1271.0
2024-08-29 13:40:00,227.13,227.26,227.13,227.23,1693.0,224.7179,224.8466,224.7179,224.8169,1693.0
2024-08-29 13:45:00,227.28,227.33,227.17,227.33,2323.0,224.8663,224.9158,224.7575,224.9158,2323.0
2024-08-29 13:50:00,227.26,227.37,227.26,227.34,2488.0,224.8466,224.9554,224.8466,224.9257,2488.0
2024-08-29 13:55:00,227.34,227.37,227.27,227.37,309.0,224.9257,224.9554,224.8564,224.9554,309.0
2024-08-29 14:00:00,227.28,227.31,227.22,227.31,1334.0,224.8663,224.896,224.807,224.896,1334.0
2024-08-29 14:05:00,227.27,227.52,227.27,227.47,2820.0,224.8564,225.1038,224.8564,225.0543,2820.0
2024-08-29 14:10:00,227.36,227.48,227.36,227.39,1021.0,224.9455,225.0642,224.9455,224.9752,1021.0
2024-08-29 14:15:00,227.29,227.44,227.26,227.44,2225.0,224.8762,225.0246,224.8466,225.0246,2225.0
2024-08-29 14:20:00,227.44,227.45,227.37,227.44,1152.0,225.0246,225.0345,224.9554,225.0246,1152.0
2024-08-29 14:25:00,227.41,227.54,227.29,227.3,1341.0,224.995,225.1236,224.8762,224.8861,1341.0
2024-08-29 14:30:00,227.34,227.34,226.98,227.16,6406.0,224.9257,224.9257,224.5695,224.7476,6406.0
2024-08-29 14:35:00,227.12,227.14,226.77,226.77,2250.0,224.708,224.7278,224.3618,224.3618,2250.0
2024-08-29 14:40:00,226.74,226.74,226.63,226.63,662.0,224.3321,224.3321,224.2232,224.2232,662.0
2024-08-29 14:45:00,226.69,226.78,226.62,226.78,2644.0,224.2826,224.3716,224.2133,224.3716,2644.0
2024-08-29 14:50:00,226.61,226.69,226.56,226.69,3340.0,224.2035,224.2826,224.154,224.2826,3340.0
2024-08-29 14:55:00,226.75,226.75,226.56,226.75,4318.0,224.342,224.342,224.154,224.342,4318.0
2024-08-29 15:00:00,226.58,226.58,226.43,226.46,2602.0,224.1738,224.1738,224.0254,224.055,2602.0
2024-08-29 15:05:00,226.49,226.82,226.49,226.73,2628.0,224.0847,224.4112,224.0847,224.3222,2628.0
2024-08-29 15:10:00,226.77,226.97,226.68,226.89,2611.0,224.3618,224.5596,224.2727,224.4805,2611.0
2024-08-29 15:15:00,226.88,227.04,226.88,226.98,3036.0,224.4706,224.6289,224.4706,224.5695,3036.0
2024-08-29 15:20:00,227.0,227.0,226.79,226.89,1743.0,224.5893,224.5893,224.3815,224.4805,1743.0
2024-08-29 15:25:00,226.89,227.06,226.87,227.0,3869.0,224.4805,224.6487,224.4607,224.5893,3869.0
2024-08-29 15:30:00,227.04,227.05,226.66,226.97,4244.0,224.6289,224.6388,224.2529,224.5596,4244.0
2024-08-29 15:35:00,226.9,227.12,226.9,227.01,3087.0,224.4904,224.708,224.4904,224.5992,3087.0
2024-08-29 15:40:00,226.96,226.96,226.57,226.57,2827.0,224.5497,224.5497,224.1639,224.1639,2827.0
2024-08-29 15:45:00,226.56,226.64,226.41,226.6,4004.0,224.154,224.2331,224.0056,224.1936,4004.0
2024-08-29 15:50:00,226.67,227.12,226.67,227.08,8299.0,224.2628,224.708,224.2628,224.6685,8299.0
2024-08-29 15:55:00,227.01,227.19,226.8,226.99,52894.0,224.5992,224.7773,224.3914,224.5794,52894.0
2024-08-30 09:30:00,226.85,227.7,226.49,226.99,19401.0,224.4409,225.2819,224.0847,224.5794,19401.0
2024-08-30 09:35:00,227.29,227.49,226.77,226.94,4593.0,224.8762,225.0741,224.3618,224.5299,4593.0
2024-08-30 09:40:00,227.03,227.11,226.59,226.72,3130.0,224.619,224.6981,224.1837,224.3123,3130.0
2024-08-30 09:45:00,226.72,226.72,225.94,225.94,5881.0,224.3123,224.3123,223.5406,223.5406,5881.0
2024-08-30 09:50:00,225.96,226.48,225.9,226.4,4949.0,223.5604,224.0748,223.501,223.9957,4949.0
2024-08-30 09:55:00,226.32,226.49,226.32,226.43,3851.0,223.9165,224.0847,223.9165,224.0254,3851.0
2024-08-30 10:00:00,226.56,226.61,226.0,226.07,8769.0,224.154,224.2035,223.5999,223.6692,8769.0
2024-08-30 10:05:00,226.18,226.54,226.14,226.52,5248.0,223.778,224.1342,223.7384,224.1144,5248.0
2024-08-30 10:10:00,226.52,226.62,226.34,226.42,7331.0,224.1144,224.2133,223.9363,224.0155,7331.0
2024-08-30 10:15:00,226.42,226.53,226.33,226.46,4073.0,224.0155,224.1243,223.9264,224.055,4073.0
2024-08-30 10:20:00,226.48,226.62,226.43,226.5,5028.0,224.0748,224.2133,224.0254,224.0946,5028.0
2024-08-30 10:25:00,226.52,226.52,226.35,226.5,1596.0,224.1144,224.1144,223.9462,224.0946,1596.0
2024-08-30 10:30:00,226.48,226.48,226.16,226.16,961.0,224.0748,224.0748,223.7582,223.7582,961.0
2024-08-30 10:35:00,226.23,226.25,226.03,226.06,1502.0,223.8275,223.8473,223.6296,223.6593,1502.0
2024-08-30 10:40:00,226.11,226.34,226.11,226.26,6665.0,223.7088,223.9363,223.7088,223.8572,6665.0
2024-08-30 10:45:00,226.26,226.26,226.08,226.18,923.0,223.8572,223.8572,223.6791,223.778,923.0
2024-08-30 10:50:00,226.14,226.24,226.1,226.23,4806.0,223.7384,223.8374,223.6989,223.8275,4806.0
2024-08-30 10:55:00,226.28,226.4,226.23,226.35,4643.0,223.877,223.9957,223.8275,223.9462,4643.0
2024-08-30 11:00:00,226.38,226.46,226.09,226.09,3009.0,223.9759,224.055,223.689,223.689,3009.0
2024-08-30 11:05:00,226.18,226.25,226.17,226.2,1902.0,223.778,223.8473,223.7681,223.7978,1902.0
2024-08-30 11:10:00,226.1,226.21,225.82,225.92,3963.0,223.6989,223.8077,223.4218,223.5208,3963.0
2024-08-30 11:15:00,225.92,226.1,225.87,225.9,5630.0,223.5208,223.6989,223.4713,223.501,5630.0
2024-08-30 11:20:00,225.88,226.0,225.58,225.58,2255.0,223.4812,223.5999,223.1844,223.1844,2255.0
2024-08-30 11:25:00,225.65,225.75,225.38,225.51,5460.0,223.2536,223.3526,222.9865,223.1151,5460.0
2024-08-30 11:30:00,225.56,225.6,225.12,225.12,3121.0,223.1646,223.2042,222.7293,222.7293,3121.0
2024-08-30 11:35:00,225.12,225.29,225.08,225.15,1718.0,222.7293,222.8975,222.6897,222.759,1718.0
2024-08-30 11:40:00,225.16,225.22,225.15,225.21,1609.0,222.7689,222.8282,222.759,222.8183,1609.0
2024-08-30 11:45:00,225.26,225.49,225.25,225.47,8141.0,222.8678,223.0953,222.8579,223.0756,8141.0
2024-08-30 11:50:00,225.41,225.59,225.38,225.44,2821.0,223.0162,223.1943,222.9865,223.0459,2821.0
2024-08-30 11:55:00,225.5,225.67,225.49,225.62,4815.0,223.1052,223.2734,223.0953,223.224,4815.0
2024-08-30 12:00:00,225.63,225.63,225.54,225.56,1217.0,223.2339,223.2339,223.1448,223.1646,1217.0
2024-08-30 12:05:00,225.58,225.58,225.42,225.53,3363.0,223.1844,223.1844,223.0261,223.1349,3363.0
2024-08-30 12:10:00,225.53,225.73,225.53,225.55,3669.0,223.1349,223.3328,223.1349,223.1547,3669.0
2024-08-30 12:15:00,225.52,225.52,225.36,225.4,1562.0,223.125,223.125,222.9667,223.0063,1562.0
2024-08-30 12:20:00,225.36,225.45,225.25,225.25,1467.0,222.9667,223.0558,222.8579,222.8579,1467.0
2024-08-30 12:25:00,225.28,225.28,224.83,225.09,2529.0,222.8876,222.8876,222.4424,222.6996,2529.0
2024-08-30 12:30:00,225.06,225.11,224.66,224.67,2341.0,222.6699,222.7194,222.2742,222.2841,2341.0
2024-08-30 12:35:00,224.67,224.85,224.63,224.78,3106.0,222.2841,222.4621,222.2445,222.3929,3106.0
2024-08-30 12:40:00,224.82,224.96,224.78,224.92,2162.0,222.4325,222.571,222.3929,222.5314,2162.0
2024-08-30 12:45:00,224.88,225.07,224.88,225.05,1749.0,222.4918,222.6798,222.4918,222.66,1749.0
2024-08-30 12:50:00,225.02,225.4,224.97,225.34,6954.0,222.6303,223.0063,222.5809,222.9469,6954.0
2024-08-30 12:55:00,225.42,225.6,225.41,225.6,1661.0,223.0261,223.2042,223.0162,223.2042,1661.0
2024-08-30 13:00:00,225.75,225.75,225.74,225.74,396.0,223.3526,223.3526,223.3427,223.3427,396.0
2024-08-30 13:05:00,225.89,225.89,225.77,225.84,1709.0,223.4911,223.4911,223.3724,223.4416,1709.0
2024-08-30 13:10:00,225.79,225.9,225.73,225.86,1822.0,223.3922,223.501,223.3328,223.4614,1822.0
2024-08-30 13:15:00,225.91,225.91,225.75,225.81,1622.0,223.5109,223.5109,223.3526,223.412,1622.0
2024-08-30 13:20:00,225.81,225.81,225.6,225.6,1015.0,223.412,223.412,223.2042,223.2042,1015.0
2024-08-30 13:25:00,225.8,225.8,225.69,225.79,1224.0,223.4021,223.4021,223.2932,223.3922,1224.0
2024-08-30 13:30:00,225.79,225.86,225.72,225.78,1767.0,223.3922,223.4614,223.3229,223.3823,1767.0
2024-08-30 13:35:00,225.79,225.8,225.73,225.8,610.0,223.3922,223.4021,223.3328,223.4021,610.0
2024-08-30 13:40:00,225.82,225.87,225.72,225.73,2083.0,223.4218,223.4713,223.3229,223.3328,2083.0
2024-08-30 13:45:00,225.76,225.76,225.73,225.75,519.0,223.3625,223.3625,223.3328,223.3526,519.0
2024-08-30 13:50:00,225.73,225.8,225.73,225.79,1750.0,223.3328,223.4021,223.3328,223.3922,1750.0
2024-08-30 13:55:00,225.8,225.8,225.74,225.77,1362.0,223.4021,223.4021,223.3427,223.3724,1362.0
2024-08-30 14:00:00,225.7,225.7,225.6,225.61,2453.0,223.3031,223.3031,223.2042,223.2141,2453.0
2024-08-30 14:05:00,225.65,225.93,225.6,225.92,3754.0,223.2536,223.5307,223.2042,223.5208,3754.0
2024-08-30 14:10:00,225.81,225.94,225.75,225.94,2908.0,223.412,223.5406,223.3526,223.5406,2908.0
2024-08-30 14:15:00,225.94,226.04,225.91,226.04,2099.0,223.5406,223.6395,223.5109,223.6395,2099.0
2024-08-30 14:20:00,226.04,226.16,226.04,226.12,2138.0,223.6395,223.7582,223.6395,223.7187,2138.0
2024-08-30 14:25:00,226.2,226.27,225.94,225.95,5508.0,223.7978,223.8671,223.5406,223.5505,5508.0
2024-08-30 14:30:00,225.99,226.08,225.98,226.03,1008.0,223.59,223.6791,223.5801,223.6296,1008.0
2024-08-30 14:35:00,226.11,226.16,226.05,226.13,1411.0,223.7088,223.7582,223.6494,223.7286,1411.0
2024-08-30 14:40:00,226.15,226.19,226.05,226.08,1997.0,223.7483,223.7879,223.6494,223.6791,1997.0
2024-08-30 14:45:00,226.16,226.3,226.14,226.29,2830.0,223.7582,223.8967,223.7384,223.8869,2830.0
2024-08-30 14:50:00,226.29,226.37,226.27,226.29,1888.0,223.8869,223.966,223.8671,223.8869,1888.0
2024-08-30 14:55:00,226.25,226.34,226.23,226.34,1807.0,223.8473,223.9363,223.8275,223.9363,1807.0
2024-08-30 15:00:00,226.38,226.45,226.3,226.4,2305.0,223.9759,224.0452,223.8967,223.9957,2305.0
2024-08-30 15:05:00,226.38,226.46,226.38,226.45,1606.0,223.9759,224.055,223.9759,224.0452,1606.0
2024-08-30 15:10:00,226.38,226.38,226.19,226.27,2836.0,223.9759,223.9759,223.7879,223.8671,2836.0
2024-08-30 15:15:00,226.25,226.4,226.24,226.4,5171.0,223.8473,223.9957,223.8374,223.9957,5171.0
2024-08-30 15:20:00,226.41,226.53,226.4,226.5,7447.0,224.0056,224.1243,223.9957,224.0946,7447.0
2024-08-30 15:25:00,226.48,226.61,226.4,226.58,6610.0,224.0748,224.2035,223.9957,224.1738,6610.0
2024-08-30 15:30:00,226.58,226.86,226.5,226.5,6617.0,224.1738,224.4508,224.0946,224.0946,6617.0
2024-08-30 15:35:00,226.5,227.09,226.5,227.08,10726.0,224.0946,224.6784,224.0946,224.6685,10726.0
2024-08-30 15:40:00,227.06,227.16,226.9,227.04,8490.0,224.6487,224.7476,224.4904,224.6289,8490.0
2024-08-30 15:45:00,227.06,227.28,227.05,227.28,10226.0,224.6487,224.8663,224.6388,224.8663,10226.0
2024-08-30 15:50:00,227.31,227.69,227.18,227.4,22797.0,224.896,225.272,224.7674,224.9851,22797.0
2024-08-30 15:55:00,227.36,227.68,227.36,227.44,105220.0,224.9455,225.2621,224.9455,225.0246,105220.0
2024-09-03 09:30:00,227.46,228.32,227.4,228.32,37746.0,225.0444,225.8953,224.9851,225.8953,37746.0
2024-09-03 09:35:00,228.41,228.77,228.13,228.65,9833.0,225.9843,226.3405,225.7073,226.2218,9833.0
2024-09-03 09:40:00,228.57,228.82,228.49,228.68,4314.0,226.1426,226.39,226.0635,226.2515,4314.0
2024-09-03 09:45:00,228.68,228.75,227.54,227.66,3131.0,226.2515,226.3207,225.1236,225.2423,3131.0
2024-09-03 09:50:00,227.54,227.96,227.34,227.96,5194.0,225.1236,225.5391,224.9257,225.5391,5194.0
2024-09-03 09:55:00,228.0,228.43,227.88,228.43,2384.0,225.5787,226.0041,225.46,226.0041,2384.0
2024-09-03 10:00:00,228.32,228.53,227.94,228.09,6999.0,225.8953,226.1031,225.5193,225.6677,6999.0
2024-09-03 10:05:00,228.15,228.34,228.05,228.33,3649.0,225.7271,225.9151,225.6282,225.9052,3649.0
2024-09-03 10:10:00,228.33,228.35,228.12,228.2,12083.0,225.9052,225.925,225.6974,225.7766,12083.0
2024-09-03 10:15:00,228.11,228.12,227.88,228.0,3716.0,225.6875,225.6974,225.46,225.5787,3716.0
2024-09-03 10:20:00,228.08,228.11,227.91,227.95,5948.0,225.6578,225.6875,225.4896,225.5292,5948.0
2024-09-03 10:25:00,228.02,228.33,228.02,228.31,6936.0,225.5985,225.9052,225.5985,225.8854,6936.0
2024-09-03 10:30:00,228.25,228.64,228.16,228.51,3427.0,225.826,226.2119,225.737,226.0833,3427.0
2024-09-03 10:35:00,228.53,229.0,228.38,229.0,5215.0,226.1031,226.5681,225.9547,226.5681,5215.0
2024-09-03 10:40:00,229.01,229.3,228.94,229.15,2534.0,226.578,226.8649,226.5087,226.7165,2534.0
2024-09-03 10:45:00,229.11,229.71,229.03,229.61,8148.0,226.6769,227.2705,226.5978,227.1716,8148.0
2024-09-03 10:50:00,229.53,229.79,229.53,229.56,2000.0,227.0924,227.3497,227.0924,227.1221,2000.0
2024-09-03 10:55:00,229.53,229.83,229.5,229.81,6527.0,227.0924,227.3893,227.0628,227.3695,6527.0
2024-09-03 11:00:00,229.82,230.11,229.76,230.02,16165.0,227.3794,227.6663,227.32,227.5772,16165.0
2024-09-03 11:05:00,229.93,230.13,229.85,229.95,4883.0,227.4882,227.6861,227.409,227.508,4883.0
2024-09-03 11:10:00,229.95,229.95,229.77,229.77,5524.0,227.508,227.508,227.3299,227.3299,5524.0
2024-09-03 11:15:00,229.78,229.84,229.47,229.49,3134.0,227.3398,227.3992,227.0331,227.0529,3134.0
2024-09-03 11:20:00,229.53,229.65,229.45,229.56,4568.0,227.0924,227.2112,227.0133,227.1221,4568.0
2024-09-03 11:25:00,229.56,229.67,229.4,229.49,5916.0,227.1221,227.231,226.9638,227.0529,5916.0
2024-09-03 11:30:00,229.44,229.57,229.35,229.47,2147.0,227.0034,227.132,226.9144,227.0331,2147.0
2024-09-03 11:35:00,229.48,229.48,229.31,229.31,1262.0,227.043,227.043,226.8748,226.8748,1262.0
2024-09-03 11:40:00,229.38,229.58,229.36,229.53,8958.0,226.944,227.1419,226.9242,227.0924,8958.0
2024-09-03 11:45:00,229.59,229.85,229.5,229.67,4733.0,227.1518,227.409,227.0628,227.231,4733.0
2024-09-03 11:50:00,229.68,229.68,229.58,229.65,2673.0,227.2409,227.2409,227.1419,227.2112,2673.0
2024-09-03 11:55:00,229.66,229.71,229.59,229.68,2061.0,227.2211,227.2705,227.1518,227.2409,2061.0
2024-09-03 12:00:00,229.68,229.75,229.56,229.64,5418.0,227.2409,227.3101,227.1221,227.2013,5418.0
2024-09-03 12:05:00,229.57,229.73,229.39,229.39,5342.0,227.132,227.2903,226.9539,226.9539,5342.0
2024-09-03 12:10:00,229.4,229.43,229.2,229.21,5894.0,226.9638,226.9935,226.7659,226.7758,5894.0
2024-09-03 12:15:00,229.21,229.42,229.12,229.29,12270.0,226.7758,226.9836,226.6868,226.855,12270.0
2024-09-03 12:20:00,229.37,229.53,229.23,229.36,4571.0,226.9341,227.0924,226.7956,226.9242,4571.0
2024-09-03 12:25:00,229.25,229.26,229.11,229.26,4633.0,226.8154,226.8253,226.6769,226.8253,4633.0
2024-09-03 12:30:00,229.26,229.5,229.21,229.5,2974.0,226.8253,227.0628,226.7758,227.0628,2974.0
2024-09-03 12:35:00,229.4,229.48,229.22,229.29,3201.0,226.9638,227.043,226.7857,226.855,3201.0
2024-09-03 12:40:00,229.24,229.24,228.94,229.06,12787.0,226.8055,226.8055,226.5087,226.6274,12787.0
2024-09-03 12:45:00,229.05,229.11,228.91,228.96,19926.0,226.6175,226.6769,226.479,226.5285,19926.0
2024-09-03 12:50:00,228.96,229.2,228.96,229.11,10457.0,226.5285,226.7659,226.5285,226.6769,10457.0
2024-09-03 12:55:00,229.12,229.35,229.11,229.33,3460.0,226.6868,226.9144,226.6769,226.8946,3460.0
2024-09-03 13:00:00,229.28,229.45,229.22,229.44,2055.0,226.8451,227.0133,226.7857,227.0034,2055.0
2024-09-03 13:05:00,229.41,229.48,229.31,229.46,3613.0,226.9737,227.043,226.8748,227.0232,3613.0
2024-09-03 13:10:00,229.54,229.69,229.4,229.69,312547.0,227.1023,227.2507,226.9638,227.2507,312547.0
2024-09-03 13:15:00,229.62,229.7,229.59,229.66,2010.0,227.1815,227.2606,227.1518,227.2211,2010.0
2024-09-03 13:20:00,229.66,229.87,229.65,229.87,6595.0,227.2211,227.4288,227.2112,227.4288,6595.0
2024-09-03 13:25:00,229.87,229.87,229.72,229.73,2769.0,227.4288,227.4288,227.2804,227.2903,2769.0
2024-09-03 13:30:00,229.67,229.75,229.37,229.44,3740.0,227.231,227.3101,226.9341,227.0034,3740.0
2024-09-03 13:35:00,229.45,229.64,229.39,229.61,3042.0,227.0133,227.2013,226.9539,227.1716,3042.0
2024-09-03 13:40:00,229.61,229.61,229.38,229.44,1732.0,227.1716,227.1716,226.944,227.0034,1732.0
2024-09-03 13:45:00,229.42,229.63,229.42,229.56,3371.0,226.9836,227.1914,226.9836,227.1221,3371.0
2024-09-03 13:50:00,229.55,229.62,229.43,229.48,2766.0,227.1122,227.1815,226.9935,227.043,2766.0
2024-09-03 13:55:00,229.49,229.49,229.33,229.36,1609.0,227.0529,227.0529,226.8946,226.9242,1609.0
2024-09-03 14:00:00,229.21,229.32,229.0,229.16,10968.0,226.7758,226.8847,226.5681,226.7264,10968.0
2024-09-03 14:05:00,229.21,229.3,229.08,229.1,2716.0,226.7758,226.8649,226.6472,226.667,2716.0
2024-09-03 14:10:00,229.11,229.11,228.85,229.03,3572.0,226.6769,226.6769,226.4197,226.5978,3572.0
2024-09-03 14:15:00,229.08,229.1,228.96,229.03,2568.0,226.6472,226.667,226.5285,226.5978,2568.0
2024-09-03 14:20:00,229.11,229.25,229.03,229.25,2047.0,226.6769,226.8154,226.5978,226.8154,2047.0
2024-09-03 14:25:00,229.25,229.31,229.1,229.2,3331.0,226.8154,226.8748,226.667,226.7659,3331.0
2024-09-03 14:30:00,229.19,229.22,229.11,229.19,1938.0,226.7561,226.7857,226.6769,226.7561,1938.0
2024-09-03 14:35:00,229.25,229.25,229.05,229.06,1805.0,226.8154,226.8154,226.6175,226.6274,1805.0
2024-09-03 14:40:00,229.09,229.17,229.01,229.01,1260.0,226.6571,226.7363,226.578,226.578,1260.0
2024-09-03 14:45:00,229.01,229.1,228.94,228.96,4269.0,226.578,226.667,226.5087,226.5285,4269.0
2024-09-03 14:50:00,228.92,229.0,228.85,228.9,4806.0,226.4889,226.5681,226.4197,226.4691,4806.0
2024-09-03 14:55:00,228.92,228.92,228.71,228.72,5867.0,226.4889,226.4889,226.2812,226.291,5867.0
2024-09-03 15:00:00,228.71,228.71,228.61,228.68,2833.0,226.2812,226.2812,226.1822,226.2515,2833.0
2024-09-03 15:05:00,228.67,228.69,228.5,228.56,3723.0,226.2416,226.2614,226.0734,226.1327,3723.0
2024-09-03 15:10:00,228.6,228.65,228.38,228.39,5856.0,226.1723,226.2218,225.9547,225.9646,5856.0
2024-09-03 15:15:00,228.41,228.56,228.38,228.48,4909.0,225.9843,226.1327,225.9547,226.0536,4909.0
2024-09-03 15:20:00,228.48,228.85,228.45,228.68,11582.0,226.0536,226.4197,226.0239,226.2515,11582.0
2024-09-03 15:25:00,228.68,228.72,228.5,228.5,12489.0,226.2515,226.291,226.0734,226.0734,12489.0
2024-09-03 15:30:00,228.52,228.9,228.51,228.75,9242.0,226.0932,226.4691,226.0833,226.3207,9242.0
2024-09-03 15:35:00,228.77,228.77,228.08,228.13,9004.0,226.3405,226.3405,225.6578,225.7073,9004.0
2024-09-03 15:40:00,228.06,228.14,227.8,228.04,8279.0,225.6381,225.7172,225.3808,225.6183,8279.0
2024-09-03 15:45:00,228.09,228.55,227.91,228.55,24296.0,225.6677,226.1229,225.4896,226.1229,24296.0
2024-09-03 15:50:00,228.56,228.75,228.3,228.47,33344.0,226.1327,226.3207,225.8755,226.0437,33344.0
2024-09-03 15:55:00,228.51,229.08,228.42,228.98,76949.0,226.0833,226.6472,225.9942,226.5483,76949.0
2024-09-04 09:30:00,229.4,231.0,229.3,230.06,31951.0,226.9638,228.5468,226.8649,227.6168,31951.0
2024-09-04 09:35:00,230.73,231.91,230.22,231.72,17097.0,228.2797,229.4472,227.7751,229.2592,17097.0
2024-09-04 09:40:00,231.75,231.75,230.76,230.8,1741.0,229.2889,229.2889,228.3094,228.349,1741.0
2024-09-04 09:45:00,230.54,230.55,229.78,229.78,1276.0,228.0917,228.1016,227.3398,227.3398,1276.0
2024-09-04 09:50:00,229.77,230.15,229.6,230.01,10330.0,227.3299,227.7059,227.1617,227.5673,10330.0
2024-09-04 09:55:00,230.0,230.56,229.87,230.29,7258.0,227.5575,228.1115,227.4288,227.8444,7258.0
2024-09-04 10:00:00,230.22,231.14,230.22,230.79,11317.0,227.7751,228.6853,227.7751,228.3391,11317.0
2024-09-04 10:05:00,230.81,230.91,230.48,230.48,5142.0,228.3589,228.4578,228.0324,228.0324,5142.0
2024-09-04 10:10:00,230.61,230.61,230.16,230.19,6053.0,228.161,228.161,227.7158,227.7454,6053.0
2024-09-04 10:15:00,230.29,230.39,230.02,230.19,2685.0,227.8444,227.9433,227.5772,227.7454,2685.0
2024-09-04 10:20:00,230.12,230.35,230.03,230.2,8084.0,227.6762,227.9037,227.5871,227.7553,8084.0
2024-09-04 10:25:00,230.14,230.3,230.09,230.23,4611.0,227.696,227.8543,227.6465,227.785,4611.0
2024-09-04 10:30:00,230.25,230.35,230.0,230.2,8133.0,227.8048,227.9037,227.5575,227.7553,8133.0
2024-09-04 10:35:00,230.2,230.35,230.18,230.22,2464.0,227.7553,227.9037,227.7355,227.7751,2464.0
2024-09-04 10:40:00,230.11,230.13,230.01,230.06,3637.0,227.6663,227.6861,227.5673,227.6168,3637.0
2024-09-04 10:45:00,230.05,230.21,230.04,230.16,4639.0,227.6069,227.7652,227.597,227.7158,4639.0
2024-09-04 10:50:00,230.09,230.16,230.0,230.13,1744.0,227.6465,227.7158,227.5575,227.6861,1744.0
2024-09-04 10:55:00,230.11,230.11,229.92,229.93,4132.0,227.6663,227.6663,227.4783,227.4882,4132.0
2024-09-04 11:00:00,229.95,230.23,229.94,230.06,3293.0,227.508,227.785,227.4981,227.6168,3293.0
2024-09-04 11:05:00,230.11,230.14,230.0,230.01,1504.0,227.6663,227.696,227.5575,227.5673,1504.0
2024-09-04 11:10:00,229.99,230.12,229.98,230.06,3314.0,227.5476,227.6762,227.5377,227.6168,3314.0
2024-09-04 11:15:00,230.0,230.1,229.96,230.0,9686.0,227.5575,227.6564,227.5179,227.5575,9686.0
2024-09-04 11:20:00,230.0,230.22,229.84,230.21,14349.0,227.5575,227.7751,227.3992,227.7652,14349.0
2024-09-04 11:25:00,230.22,230.22,230.02,230.04,2103.0,227.7751,227.7751,227.5772,227.597,2103.0
2024-09-04 11:30:00,229.93,229.93,229.77,229.9,2077.0,227.4882,227.4882,227.3299,227.4585,2077.0
2024-09-04 11:35:00,229.95,229.97,229.79,229.79,1569.0,227.508,227.5278,227.3497,227.3497,1569.0
2024-09-04 11:40:00,229.86,229.93,229.67,229.68,4865.0,227.4189,227.4882,227.231,227.2409,4865.0
2024-09-04 11:45:00,229.68,229.68,229.52,229.56,2467.0,227.2409,227.2409,227.0826,227.1221,2467.0
2024-09-04 11:50:00,229.55,229.61,229.42,229.59,15612.0,227.1122,227.1716,226.9836,227.1518,15612.0
2024-09-04 11:55:00,229.61,229.61,229.36,229.43,2517.0,227.1716,227.1716,226.9242,226.9935,2517.0
2024-09-04 12:00:00,229.42,229.54,229.42,229.48,2430.0,226.9836,227.1023,226.9836,227.043,2430.0
2024-09-04 12:05:00,229.44,229.44,229.34,229.39,1720.0,227.0034,227.0034,226.9045,226.9539,1720.0
2024-09-04 12:10:00,229.42,229.47,229.29,229.36,857.0,226.9836,227.0331,226.855,226.9242,857.0
2024-09-04 12:15:00,229.27,229.27,229.18,229.22,2222.0,226.8352,226.8352,226.7462,226.7857,2222.0
2024-09-04 12:20:00,229.15,229.38,229.15,229.38,3446.0,226.7165,226.944,226.7165,226.944,3446.0
2024-09-04 12:25:00,229.33,229.42,229.2,229.21,2327.0,226.8946,226.9836,226.7659,226.7758,2327.0
2024-09-04 12:30:00,229.3,229.55,229.29,229.48,10041.0,226.8649,227.1122,226.855,227.043,10041.0
2024-09-04 12:35:00,229.53,229.68,229.48,229.68,1903.0,227.0924,227.2409,227.043,227.2409,1903.0
2024-09-04 12:40:00,229.64,229.64,229.51,229.52,1078.0,227.2013,227.2013,227.0727,227.0826,1078.0
2024-09-04 12:45:00,229.38,229.78,229.38,229.78,4800.0,226.944,227.3398,226.944,227.3398,4800.0
2024-09-04 12:50:00,229.8,229.85,229.77,229.77,707.0,227.3596,227.409,227.3299,227.3299,707.0
2024-09-04 12:55:00,229.76,229.81,229.72,229.81,2769.0,227.32,227.3695,227.2804,227.3695,2769.0
2024-09-04 13:00:00,229.77,229.81,229.51,229.52,2422.0,227.3299,227.3695,227.0727,227.0826,2422.0
2024-09-04 13:05:00,229.57,229.63,229.53,229.56,1364.0,227.132,227.1914,227.0924,227.1221,1364.0
2024-09-04 13:10:00,229.63,229.67,229.57,229.67,1332.0,227.1914,227.231,227.132,227.231,1332.0
2024-09-04 13:15:00,229.61,229.69,229.52,229.66,4567.0,227.1716,227.2507,227.0826,227.2211,4567.0
2024-09-04 13:20:00,229.69,229.69,229.51,229.59,3421.0,227.2507,227.2507,227.0727,227.1518,3421.0
2024-09-04 13:25:00,229.52,229.62,229.51,229.62,9202.0,227.0826,227.1815,227.0727,227.1815,9202.0
2024-09-04 13:30:00,229.61,229.65,229.5,229.52,5784.0,227.1716,227.2112,227.0628,227.0826,5784.0
2024-09-04 13:35:00,229.54,229.79,229.5,229.79,5959.0,227.1023,227.3497,227.0628,227.3497,5959.0
2024-09-04 13:40:00,229.86,229.99,229.86,229.99,3377.0,227.4189,227.5476,227.4189,227.5476,3377.0
2024-09-04 13:45:00,229.94,230.21,229.94,230.05,3614.0,227.4981,227.7652,227.4981,227.6069,3614.0
2024-09-04 13:50:00,230.04,230.2,230.01,230.2,4876.0,227.597,227.7553,227.5673,227.7553,4876.0
2024-09-04 13:55:00,230.21,230.27,230.07,230.07,5918.0,227.7652,227.8246,227.6267,227.6267,5918.0
2024-09-04 14:00:00,230.13,230.22,230.07,230.22,3274.0,227.6861,227.7751,227.6267,227.7751,3274.0
2024-09-04 14:05:00,230.22,230.5,230.21,230.48,4152.0,227.7751,228.0521,227.7652,228.0324,4152.0
2024-09-04 14:10:00,230.48,230.69,230.45,230.6,4291.0,228.0324,228.2401,228.0027,228.1511,4291.0
2024-09-04 14:15:00,230.68,230.74,230.45,230.47,5753.0,228.2302,228.2896,228.0027,228.0225,5753.0
2024-09-04 14:20:00,230.52,230.55,230.49,230.5,1201.0,228.0719,228.1016,228.0422,228.0521,1201.0
2024-09-04 14:25:00,230.58,230.64,230.56,230.56,2888.0,228.1313,228.1907,228.1115,228.1115,2888.0
2024-09-04 14:30:00,230.66,230.76,230.66,230.67,2181.0,228.2104,228.3094,228.2104,228.2203,2181.0
2024-09-04 14:35:00,230.56,230.68,230.5,230.54,5156.0,228.1115,228.2302,228.0521,228.0917,5156.0
2024-09-04 14:40:00,230.55,230.66,230.55,230.58,1129.0,228.1016,228.2104,228.1016,228.1313,1129.0
2024-09-04 14:45:00,230.71,230.81,230.65,230.65,5754.0,228.2599,228.3589,228.2006,228.2006,5754.0
2024-09-04 14:50:00,230.69,230.76,230.63,230.71,2406.0,228.2401,228.3094,228.1808,228.2599,2406.0
2024-09-04 14:55:00,230.77,230.77,230.67,230.67,1929.0,228.3193,228.3193,228.2203,228.2203,1929.0
2024-09-04 15:00:00,230.69,230.69,230.55,230.57,2500.0,228.2401,228.2401,228.1016,228.1214,2500.0
2024-09-04 15:05:00,230.57,230.81,230.55,230.77,3786.0,228.1214,228.3589,228.1016,228.3193,3786.0
2024-09-04 15:10:00,230.79,230.81,230.53,230.61,4030.0,228.3391,228.3589,228.0818,228.161,4030.0
2024-09-04 15:15:00,230.61,230.68,230.54,230.6,2470.0,228.161,228.2302,228.0917,228.1511,2470.0
2024-09-04 15:20:00,230.63,230.77,230.58,230.74,4466.0,228.1808,228.3193,228.1313,228.2896,4466.0
2024-09-04 15:25:00,230.78,230.8,230.72,230.76,2852.0,228.3292,228.349,228.2698,228.3094,2852.0
2024-09-04 15:30:00,230.75,230.76,230.63,230.65,4105.0,228.2995,228.3094,228.1808,228.2006,4105.0
2024-09-04 15:35:00,230.71,231.05,230.7,230.98,6979.0,228.2599,228.5963,228.25,228.527,6979.0
2024-09-04 15:40:00,230.96,231.19,230.83,231.19,5545.0,228.5073,228.7348,228.3786,228.7348,5545.0
2024-09-04 15:45:00,231.13,231.33,231.12,231.33,8965.0,228.6755,228.8733,228.6656,228.8733,8965.0
2024-09-04 15:50:00,231.44,231.44,231.09,231.14,17045.0,228.9822,228.9822,228.6359,228.6853,17045.0
2024-09-04 15:55:00,231.13,231.6,231.09,231.31,85317.0,228.6755,229.1405,228.6359,228.8535,85317.0
2024-09-05 09:30:00,232.0,232.32,229.85,230.02,25640.0,229.5362,229.8528,227.409,227.5772,25640.0
2024-09-05 09:35:00,229.98,229.98,229.05,229.05,1803.0,227.5377,227.5377,226.6175,226.6175,1803.0
2024-09-05 09:40:00,229.1,229.62,228.61,229.04,59939.0,226.667,227.1815,226.1822,226.6076,59939.0
2024-09-05 09:45:00,229.02,229.32,228.68,229.15,8160.0,226.5879,226.8847,226.2515,226.7165,8160.0
2024-09-05 09:50:00,228.99,229.19,228.77,228.92,5402.0,226.5582,226.7561,226.3405,226.4889,5402.0
2024-09-05 09:55:00,228.91,228.96,228.55,228.88,3733.0,226.479,226.5285,226.1229,226.4493,3733.0
2024-09-05 10:00:00,228.79,229.09,228.79,229.05,6324.0,226.3603,226.6571,226.3603,226.6175,6324.0
2024-09-05 10:05:00,229.0,229.11,228.9,229.05,6640.0,226.5681,226.6769,226.4691,226.6175,6640.0
2024-09-05 10:10:00,229.05,229.31,228.81,228.97,35255.0,226.6175,226.8748,226.3801,226.5384,35255.0
2024-09-05 10:15:00,229.03,229.08,228.64,228.85,6209.0,226.5978,226.6472,226.2119,226.4197,6209.0
2024-09-05 10:20:00,228.9,228.96,228.69,228.69,3861.0,226.4691,226.5285,226.2614,226.2614,3861.0
2024-09-05 10:25:00,228.75,228.96,228.67,228.94,2758.0,226.3207,226.5285,226.2416,226.5087,2758.0
2024-09-05 10:30:00,229.04,229.12,229.02,229.04,2154.0,226.6076,226.6868,226.5879,226.6076,2154.0
2024-09-05 10:35:00,229.09,229.09,228.4,228.4,4759.0,226.6571,226.6571,225.9744,225.9744,4759.0
2024-09-05 10:40:00,228.38,228.5,228.3,228.36,9689.0,225.9547,226.0734,225.8755,225.9349,9689.0
2024-09-05 10:45:00,228.15,228.22,228.04,228.22,900.0,225.7271,225.7964,225.6183,225.7964,900.0
2024-09-05 10:50:00,228.16,228.4,228.08,228.26,2006.0,225.737,225.9744,225.6578,225.8359,2006.0
2024-09-05 10:55:00,228.4,228.46,228.26,228.45,2297.0,225.9744,226.0338,225.8359,226.0239,2297.0
2024-09-05 11:00:00,228.39,228.43,228.24,228.25,4213.0,225.9646,226.0041,225.8161,225.826,4213.0
2024-09-05 11:05:00,228.38,228.42,228.21,228.37,2247.0,225.9547,225.9942,225.7865,225.9448,2247.0
2024-09-05 11:10:00,228.31,228.31,227.72,227.72,3449.0,225.8854,225.8854,225.3017,225.3017,3449.0
2024-09-05 11:15:00,227.8,227.91,227.78,227.79,2082.0,225.3808,225.4896,225.361,225.3709,2082.0
2024-09-05 11:20:00,227.95,228.1,227.86,228.02,3250.0,225.5292,225.6776,225.4402,225.5985,3250.0
2024-09-05 11:25:00,227.98,228.2,227.86,228.06,4901.0,225.5589,225.7766,225.4402,225.6381,4901.0
2024-09-05 11:30:00,228.04,228.37,228.03,228.34,3484.0,225.6183,225.9448,225.6084,225.9151,3484.0
2024-09-05 11:35:00,228.23,228.36,228.13,228.14,3088.0,225.8063,225.9349,225.7073,225.7172,3088.0
2024-09-05 11:40:00,228.11,228.15,227.99,227.99,7529.0,225.6875,225.7271,225.5688,225.5688,7529.0
2024-09-05 11:45:00,228.09,228.33,228.09,228.24,1071.0,225.6677,225.9052,225.6677,225.8161,1071.0
2024-09-05 11:50:00,228.27,228.33,228.15,228.21,1390.0,225.8458,225.9052,225.7271,225.7865,1390.0
2024-09-05 11:55:00,228.21,228.49,228.21,228.35,2808.0,225.7865,226.0635,225.7865,225.925,2808.0
2024-09-05 12:00:00,228.31,228.33,228.1,228.1,5496.0,225.8854,225.9052,225.6776,225.6776,5496.0
2024-09-05 12:05:00,228.1,228.28,228.09,228.27,4329.0,225.6776,225.8557,225.6677,225.8458,4329.0
2024-09-05 12:10:00,228.26,228.31,228.12,228.25,3321.0,225.8359,225.8854,225.6974,225.826,3321.0
2024-09-05 12:15:00,228.18,228.18,227.77,227.77,2210.0,225.7568,225.7568,225.3511,225.3511,2210.0
2024-09-05 12:20:00,227.78,227.82,227.62,227.62,2361.0,225.361,225.4006,225.2027,225.2027,2361.0
2024-09-05 12:25:00,227.71,227.72,227.59,227.72,2167.0,225.2918,225.3017,225.173,225.3017,2167.0
2024-09-05 12:30:00,227.76,227.76,227.5,227.73,2753.0,225.3412,225.3412,225.084,225.3116,2753.0
2024-09-05 12:35:00,227.68,227.79,227.6,227.79,5070.0,225.2621,225.3709,225.1829,225.3709,5070.0
2024-09-05 12:40:00,227.87,227.98,227.77,227.98,3724.0,225.4501,225.5589,225.3511,225.5589,3724.0
2024-09-05 12:45:00,227.95,228.3,227.94,228.3,2462.0,225.5292,225.8755,225.5193,225.8755,2462.0
2024-09-05 12:50:00,228.31,228.33,228.2,228.25,4058.0,225.8854,225.9052,225.7766,225.826,4058.0
2024-09-05 12:55:00,228.24,228.41,228.24,228.28,6915.0,225.8161,225.9843,225.8161,225.8557,6915.0
2024-09-05 13:00:00,228.27,228.33,228.25,228.26,3419.0,225.8458,225.9052,225.826,225.8359,3419.0
2024-09-05 13:05:00,228.11,228.27,228.11,228.22,1639.0,225.6875,225.8458,225.6875,225.7964,1639.0
2024-09-05 13:10:00,228.21,228.27,228.15,228.15,1714.0,225.7865,225.8458,225.7271,225.7271,1714.0
2024-09-05 13:15:00,228.13,228.13,228.01,228.09,2306.0,225.7073,225.7073,225.5886,225.6677,2306.0
2024-09-05 13:20:00,228.18,228.31,228.15,228.15,2369.0,225.7568,225.8854,225.7271,225.7271,2369.0
2024-09-05 13:25:00,228.25,228.29,228.19,228.2,1658.0,225.826,225.8656,225.7667,225.7766,1658.0
2024-09-05 13:30:00,228.19,228.34,228.16,228.34,1655.0,225.7667,225.9151,225.737,225.9151,1655.0
2024-09-05 13:35:00,228.51,228.76,228.37,228.76,21010.0,226.0833,226.3306,225.9448,226.3306,21010.0
2024-09-05 13:40:00,228.82,229.01,228.79,228.96,13033.0,226.39,226.578,226.3603,226.5285,13033.0
2024-09-05 13:45:00,228.93,229.02,228.82,228.82,12652.0,226.4988,226.5879,226.39,226.39,12652.0
2024-09-05 13:50:00,228.82,228.89,228.79,228.84,941.0,226.39,226.4592,226.3603,226.4098,941.0
2024-09-05 13:55:00,228.78,228.89,228.78,228.88,809.0,226.3504,226.4592,226.3504,226.4493,809.0
2024-09-05 14:00:00,228.92,228.98,228.83,228.93,2334.0,226.4889,226.5483,226.3999,226.4988,2334.0
2024-09-05 14:05:00,228.92,229.23,228.92,229.2,5284.0,226.4889,226.7956,226.4889,226.7659,5284.0
2024-09-05 14:10:00,229.2,229.22,229.07,229.08,2133.0,226.7659,226.7857,226.6373,226.6472,2133.0
2024-09-05 14:15:00,229.11,229.22,229.04,229.04,1253.0,226.6769,226.7857,226.6076,226.6076,1253.0
2024-09-05 14:20:00,229.11,229.17,229.1,229.16,1100.0,226.6769,226.7363,226.667,226.7264,1100.0
2024-09-05 14:25:00,229.18,229.18,228.99,229.0,1814.0,226.7462,226.7462,226.5582,226.5681,1814.0
2024-09-05 14:30:00,228.95,229.18,228.92,228.99,2201.0,226.5186,226.7462,226.4889,226.5582,2201.0
2024-09-05 14:35:00,229.06,229.21,229.05,229.11,2831.0,226.6274,226.7758,226.6175,226.6769,2831.0
2024-09-05 14:40:00,229.12,229.16,229.03,229.09,3940.0,226.6868,226.7264,226.5978,226.6571,3940.0
2024-09-05 14:45:00,229.11,229.31,229.1,229.27,3751.0,226.6769,226.8748,226.667,226.8352,3751.0
2024-09-05 14:50:00,229.3,229.44,229.28,229.36,9456.0,226.8649,227.0034,226.8451,226.9242,9456.0
2024-09-05 14:55:00,229.39,229.43,229.35,229.38,3288.0,226.9539,226.9935,226.9144,226.944,3288.0
2024-09-05 15:00:00,229.41,229.41,229.07,229.17,28626.0,226.9737,226.9737,226.6373,226.7363,28626.0
2024-09-05 15:05:00,229.19,229.26,229.0,229.02,7298.0,226.7561,226.8253,226.5681,226.5879,7298.0
2024-09-05 15:10:00,229.02,229.04,228.7,228.7,3553.0,226.5879,226.6076,226.2713,226.2713,3553.0
2024-09-05 15:15:00,228.66,228.72,228.22,228.23,6159.0,226.2317,226.291,225.7964,225.8063,6159.0
2024-09-05 15:20:00,228.16,228.32,228.13,228.31,2213.0,225.737,225.8953,225.7073,225.8854,2213.0
2024-09-05 15:25:00,228.33,228.46,228.32,228.44,3296.0,225.9052,226.0338,225.8953,226.014,3296.0
2024-09-05 15:30:00,228.52,228.96,228.52,228.92,3430.0,226.0932,226.5285,226.0932,226.4889,3430.0
2024-09-05 15:35:00,228.93,229.01,228.84,228.85,3489.0,226.4988,226.578,226.4098,226.4197,3489.0
2024-09-05 15:40:00,228.76,228.79,228.47,228.5,6575.0,226.3306,226.3603,226.0437,226.0734,6575.0
2024-09-05 15:45:00,228.51,228.6,228.39,228.56,8951.0,226.0833,226.1723,225.9646,226.1327,8951.0
2024-09-05 15:50:00,228.62,228.63,228.23,228.35,30607.0,226.1921,226.202,225.8063,225.925,30607.0
2024-09-05 15:55:00,228.38,228.6,227.95,228.41,110281.0,225.9547,226.1723,225.5292,225.9843,110281.0
2024-09-06 09:30:00,228.63,229.25,228.43,229.14,42131.0,226.202,226.8154,226.0041,226.7066,42131.0
2024-09-06 09:35:00,229.24,229.46,229.02,229.33,5667.0,226.8055,227.0232,226.5879,226.8946,5667.0
2024-09-06 09:40:00,229.17,229.59,229.12,229.13,15291.0,226.7363,227.1518,226.6868,226.6967,15291.0
2024-09-06 09:45:00,229.25,229.44,229.07,229.24,3714.0,226.8154,227.0034,226.6373,226.8055,3714.0
2024-09-06 09:50:00,229.15,229.49,229.0,229.0,3765.0,226.7165,227.0529,226.5681,226.5681,3765.0
2024-09-06 09:55:00,229.2,229.29,228.93,229.29,2929.0,226.7659,226.855,226.4988,226.855,2929.0
2024-09-06 10:00:00,229.41,229.95,229.41,229.71,5149.0,226.9737,227.508,226.9737,227.2705,5149.0
2024-09-06 10:05:00,229.47,229.56,229.14,229.32,2229.0,227.0331,227.1221,226.7066,226.8847,2229.0
2024-09-06 10:10:00,229.32,229.58,229.32,229.55,3861.0,226.8847,227.1419,226.8847,227.1122,3861.0
2024-09-06 10:15:00,229.55,229.65,229.01,229.01,3495.0,227.1122,227.2112,226.578,226.578,3495.0
2024-09-06 10:20:00,229.27,229.55,229.15,229.25,3930.0,226.8352,227.1122,226.7165,226.8154,3930.0
2024-09-06 10:25:00,229.37,229.37,228.93,229.05,2675.0,226.9341,226.9341,226.4988,226.6175,2675.0
2024-09-06 10:30:00,229.16,229.5,229.13,229.44,14073.0,226.7264,227.0628,226.6967,227.0034,14073.0
2024-09-06 10:35:00,229.51,229.51,229.29,229.31,5477.0,227.0727,227.0727,226.855,226.8748,5477.0
2024-09-06 10:40:00,229.36,229.65,229.29,229.29,11474.0,226.9242,227.2112,226.855,226.855,11474.0
2024-09-06 10:45:00,229.23,229.42,229.14,229.42,3574.0,226.7956,226.9836,226.7066,226.9836,3574.0
2024-09-06 10:50:00,229.34,229.39,228.84,228.84,12177.0,226.9045,226.9539,226.4098,226.4098,12177.0
2024-09-06 10:55:00,228.78,228.78,228.35,228.56,8102.0,226.3504,226.3504,225.925,226.1327,8102.0
2024-09-06 11:00:00,228.64,229.64,228.64,228.98,11897.0,226.2119,227.2013,226.2119,226.5483,11897.0
2024-09-06 11:05:00,229.0,229.12,228.56,228.58,2378.0,226.5681,226.6868,226.1327,226.1525,2378.0
2024-09-06 11:10:00,228.58,228.58,228.07,228.19,2945.0,226.1525,226.1525,225.6479,225.7667,2945.0
2024-09-06 11:15:00,228.09,228.21,228.02,228.17,2669.0,225.6677,225.7865,225.5985,225.7469,2669.0
2024-09-06 11:20:00,228.21,228.44,228.06,228.34,1200.0,225.7865,226.014,225.6381,225.9151,1200.0
2024-09-06 11:25:00,228.37,228.61,228.37,228.61,1400.0,225.9448,226.1822,225.9448,226.1822,1400.0
2024-09-06 11:30:00,228.65,228.93,228.55,228.93,1101.0,226.2218,226.4988,226.1229,226.4988,1101.0
2024-09-06 11:35:00,228.76,228.76,228.62,228.7,2177.0,226.3306,226.3306,226.1921,226.2713,2177.0
2024-09-06 11:40:00,228.69,228.92,228.69,228.76,3377.0,226.2614,226.4889,226.2614,226.3306,3377.0
2024-09-06 11:45:00,228.64,228.71,228.5,228.61,643.0,226.2119,226.2812,226.0734,226.1822,643.0
2024-09-06 11:50:00,228.65,228.65,228.47,228.49,4208.0,226.2218,226.2218,226.0437,226.0635,4208.0
2024-09-06 11:55:00,228.52,228.52,228.33,228.48,1866.0,226.0932,226.0932,225.9052,226.0536,1866.0
2024-09-06 12:00:00,228.52,228.52,228.31,228.38,2448.0,226.0932,226.0932,225.8854,225.9547,2448.0
2024-09-06 12:05:00,228.36,228.36,228.06,228.12,3175.0,225.9349,225.9349,225.6381,225.6974,3175.0
2024-09-06 12:10:00,228.2,228.2,227.97,227.97,2313.0,225.7766,225.7766,225.549,225.549,2313.0
2024-09-06 12:15:00,228.01,228.01,227.69,227.71,2350.0,225.5886,225.5886,225.272,225.2918,2350.0
2024-09-06 12:20:00,227.75,227.85,227.71,227.73,1550.0,225.3313,225.4303,225.2918,225.3116,1550.0
2024-09-06 12:25:00,227.8,227.91,227.7,227.7,2416.0,225.3808,225.4896,225.2819,225.2819,2416.0
2024-09-06 12:30:00,227.75,227.88,227.63,227.86,1122.0,225.3313,225.46,225.2126,225.4402,1122.0
2024-09-06 12:35:00,227.93,228.04,227.83,227.89,943.0,225.5094,225.6183,225.4105,225.4699,943.0
2024-09-06 12:40:00,227.89,228.14,227.85,228.11,2193.0,225.4699,225.7172,225.4303,225.6875,2193.0
2024-09-06 12:45:00,228.11,228.12,227.9,227.9,1807.0,225.6875,225.6974,225.4798,225.4798,1807.0
2024-09-06 12:50:00,227.86,228.0,227.81,228.0,736.0,225.4402,225.5787,225.3907,225.5787,736.0
2024-09-06 12:55:00,228.04,228.04,227.9,228.03,2071.0,225.6183,225.6183,225.4798,225.6084,2071.0
2024-09-06 13:00:00,227.98,227.98,227.84,227.9,5387.0,225.5589,225.5589,225.4204,225.4798,5387.0
2024-09-06 13:05:00,227.89,227.89,227.69,227.85,1376.0,225.4699,225.4699,225.272,225.4303,1376.0
2024-09-06 13:10:00,227.92,227.92,227.76,227.76,1098.0,225.4995,225.4995,225.3412,225.3412,1098.0
2024-09-06 13:15:00,227.79,227.89,227.62,227.62,2661.0,225.3709,225.4699,225.2027,225.2027,2661.0
2024-09-06 13:20:00,227.66,227.87,227.62,227.87,1008.0,225.2423,225.4501,225.2027,225.4501,1008.0
2024-09-06 13:25:00,227.81,227.81,227.53,227.53,3127.0,225.3907,225.3907,225.1137,225.1137,3127.0
2024-09-06 13:30:00,227.5,227.63,227.46,227.55,1098.0,225.084,225.2126,225.0444,225.1335,1098.0
2024-09-06 13:35:00,227.63,227.71,227.54,227.56,1958.0,225.2126,225.2918,225.1236,225.1434,1958.0
2024-09-06 13:40:00,227.56,227.68,227.53,227.68,2290.0,225.1434,225.2621,225.1137,225.2621,2290.0
2024-09-06 13:45:00,227.75,227.75,227.44,227.44,1300.0,225.3313,225.3313,225.0246,225.0246,1300.0
2024-09-06 13:50:00,227.56,227.65,227.49,227.65,1316.0,225.1434,225.2324,225.0741,225.2324,1316.0
2024-09-06 13:55:00,227.95,228.0,227.88,228.0,1043.0,225.5292,225.5787,225.46,225.5787,1043.0
2024-09-06 14:00:00,227.97,227.97,227.76,227.76,1100.0,225.549,225.549,225.3412,225.3412,1100.0
2024-09-06 14:05:00,227.77,227.78,227.75,227.77,414.0,225.3511,225.361,225.3313,225.3511,414.0
2024-09-06 14:10:00,227.68,227.83,227.57,227.57,2041.0,225.2621,225.4105,225.1533,225.1533,2041.0
2024-09-06 14:15:00,227.7,227.74,227.53,227.6,2060.0,225.2819,225.3215,225.1137,225.1829,2060.0
2024-09-06 14:20:00,227.61,227.69,227.55,227.69,1535.0,225.1928,225.272,225.1335,225.272,1535.0
2024-09-06 14:25:00,227.67,227.67,227.57,227.65,963.0,225.2522,225.2522,225.1533,225.2324,963.0
2024-09-06 14:30:00,227.75,227.81,227.63,227.63,2317.0,225.3313,225.3907,225.2126,225.2126,2317.0
2024-09-06 14:35:00,227.7,227.74,227.59,227.59,500.0,225.2819,225.3215,225.173,225.173,500.0
2024-09-06 14:40:00,227.68,227.78,227.65,227.71,1323.0,225.2621,225.361,225.2324,225.2918,1323.0
2024-09-06 14:45:00,227.65,227.69,227.6,227.69,1315.0,225.2324,225.272,225.1829,225.272,1315.0
2024-09-06 14:50:00,227.73,227.73,227.49,227.55,1000.0,225.3116,225.3116,225.0741,225.1335,1000.0
2024-09-06 14:55:00,227.73,227.75,227.67,227.69,1589.0,225.3116,225.3313,225.2522,225.272,1589.0
2024-09-06 15:00:00,227.77,227.81,227.63,227.81,2638.0,225.3511,225.3907,225.2126,225.3907,2638.0
2024-09-06 15:05:00,227.75,227.81,227.7,227.73,2286.0,225.3313,225.3907,225.2819,225.3116,2286.0
2024-09-06 15:10:00,227.74,227.79,227.66,227.79,3294.0,225.3215,225.3709,225.2423,225.3709,3294.0
2024-09-06 15:15:00,227.84,227.85,227.77,227.8,6149.0,225.4204,225.4303,225.3511,225.3808,6149.0
2024-09-06 15:20:00,227.84,227.95,227.8,227.95,10725.0,225.4204,225.5292,225.3808,225.5292,10725.0
2024-09-06 15:25:00,227.98,227.98,227.75,227.75,8975.0,225.5589,225.5589,225.3313,225.3313,8975.0
2024-09-06 15:30:00,227.79,227.84,227.6,227.6,3572.0,225.3709,225.4204,225.1829,225.1829,3572.0
2024-09-06 15:35:00,227.56,227.76,227.51,227.74,6849.0,225.1434,225.3412,225.0939,225.3215,6849.0
2024-09-06 15:40:00,227.71,227.76,227.63,227.7,6297.0,225.2918,225.3412,225.2126,225.2819,6297.0
2024-09-06 15:45:00,227.84,228.38,227.76,228.38,11406.0,225.4204,225.9547,225.3412,225.9547,11406.0
2024-09-06 15:50:00,228.41,228.41,227.82,228.2,13582.0,225.9843,225.9843,225.4006,225.7766,13582.0
2024-09-06 15:55:00,228.21,228.21,227.8,227.97,66493.0,225.7865,225.7865,225.3808,225.549,66493.0
2024-09-09 09:30:00,228.97,229.32,228.6,228.6,17068.0,226.5384,226.8847,226.1723,226.1723,17068.0
2024-09-09 09:35:00,228.95,228.96,228.3,228.76,2559.0,226.5186,226.5285,225.8755,226.3306,2559.0
2024-09-09 09:40:00,228.66,229.12,228.66,228.83,5142.0,226.2317,226.6868,226.2317,226.3999,5142.0
2024-09-09 09:45:00,228.97,229.02,228.63,229.02,5196.0,226.5384,226.5879,226.202,226.5879,5196.0
2024-09-09 09:50:00,228.94,228.98,228.57,228.98,3200.0,226.5087,226.5483,226.1426,226.5483,3200.0
2024-09-09 09:55:00,228.95,228.96,228.69,228.72,2328.0,226.5186,226.5285,226.2614,226.291,2328.0
2024-09-09 10:00:00,228.7,229.12,228.66,229.11,6706.0,226.2713,226.6868,226.2317,226.6769,6706.0
2024-09-09 10:05:00,229.23,229.5,229.23,229.42,7820.0,226.7956,227.0628,226.7956,226.9836,7820.0
2024-09-09 10:10:00,229.47,229.52,229.27,229.52,5135.0,227.0331,227.0826,226.8352,227.0826,5135.0
2024-09-09 10:15:00,229.55,229.88,229.54,229.71,2087.0,227.1122,227.4387,227.1023,227.2705,2087.0
2024-09-09 10:20:00,229.71,229.78,229.5,229.53,2701.0,227.2705,227.3398,227.0628,227.0924,2701.0
2024-09-09 10:25:00,229.6,229.64,229.38,229.4,1808.0,227.1617,227.2013,226.944,226.9638,1808.0
2024-09-09 10:30:00,229.5,229.65,229.43,229.49,3400.0,227.0628,227.2112,226.9935,227.0529,3400.0
2024-09-09 10:35:00,229.42,229.74,229.33,229.74,3610.0,226.9836,227.3002,226.8946,227.3002,3610.0
2024-09-09 10:40:00,229.68,229.85,229.68,229.8,4355.0,227.2409,227.409,227.2409,227.3596,4355.0
2024-09-09 10:45:00,229.74,229.98,229.67,229.98,4335.0,227.3002,227.5377,227.231,227.5377,4335.0
2024-09-09 10:50:00,229.98,230.04,229.83,229.9,5478.0,227.5377,227.597,227.3893,227.4585,5478.0
2024-09-09 10:55:00,229.9,229.95,229.77,229.9,7822.0,227.4585,227.508,227.3299,227.4585,7822.0
2024-09-09 11:00:00,229.89,230.06,229.89,229.96,4655.0,227.4486,227.6168,227.4486,227.5179,4655.0
2024-09-09 11:05:00,229.96,230.15,229.96,230.09,5446.0,227.5179,227.7059,227.5179,227.6465,5446.0
2024-09-09 11:10:00,230.07,230.11,229.81,229.85,3391.0,227.6267,227.6663,227.3695,227.409,3391.0
2024-09-09 11:15:00,229.87,229.87,229.48,229.48,4479.0,227.4288,227.4288,227.043,227.043,4479.0
2024-09-09 11:20:00,229.5,229.72,229.5,229.6,3755.0,227.0628,227.2804,227.0628,227.1617,3755.0
2024-09-09 11:25:00,229.6,229.96,229.57,229.96,3500.0,227.1617,227.5179,227.132,227.5179,3500.0
2024-09-09 11:30:00,230.03,230.27,230.0,230.25,4702.0,227.5871,227.8246,227.5575,227.8048,4702.0
2024-09-09 11:35:00,230.34,230.71,230.33,230.71,2582.0,227.8938,228.2599,227.8839,228.2599,2582.0
2024-09-09 11:40:00,230.78,231.05,230.65,231.04,3508.0,228.3292,228.5963,228.2006,228.5864,3508.0
2024-09-09 11:45:00,231.05,231.05,230.9,230.99,3337.0,228.5963,228.5963,228.4479,228.5369,3337.0
2024-09-09 11:50:00,231.04,231.04,230.83,231.03,1331.0,228.5864,228.5864,228.3786,228.5765,1331.0
2024-09-09 11:55:00,231.03,231.03,230.69,230.7,3540.0,228.5765,228.5765,228.2401,228.25,3540.0
2024-09-09 12:00:00,230.7,230.75,230.53,230.74,2700.0,228.25,228.2995,228.0818,228.2896,2700.0
2024-09-09 12:05:00,230.68,230.8,230.64,230.66,2319.0,228.2302,228.349,228.1907,228.2104,2319.0
2024-09-09 12:10:00,230.69,230.82,230.68,230.73,2341.0,228.2401,228.3687,228.2302,228.2797,2341.0
2024-09-09 12:15:00,230.78,230.78,230.69,230.76,1265.0,228.3292,228.3292,228.2401,228.3094,1265.0
2024-09-09 12:20:00,230.74,230.74,230.58,230.66,3569.0,228.2896,228.2896,228.1313,228.2104,3569.0
2024-09-09 12:25:00,230.67,230.85,230.65,230.83,3471.0,228.2203,228.3984,228.2006,228.3786,3471.0
2024-09-09 12:30:00,230.84,230.91,230.73,230.78,6966.0,228.3885,228.4578,228.2797,228.3292,6966.0
2024-09-09 12:35:00,230.9,230.96,230.77,230.96,13502.0,228.4479,228.5073,228.3193,228.5073,13502.0
2024-09-09 12:40:00,230.99,231.28,230.99,231.22,6188.0,228.5369,228.8239,228.5369,228.7645,6188.0
2024-09-09 12:45:00,231.26,231.37,231.21,231.28,4194.0,228.8041,228.9129,228.7546,228.8239,4194.0
2024-09-09 12:50:00,231.3,231.44,231.28,231.41,1705.0,228.8436,228.9822,228.8239,228.9525,1705.0
2024-09-09 12:55:00,231.37,231.59,231.37,231.57,3218.0,228.9129,229.1306,228.9129,229.1108,3218.0
2024-09-09 13:00:00,231.56,231.56,231.24,231.26,4362.0,229.1009,229.1009,228.7843,228.8041,4362.0
2024-09-09 13:05:00,231.21,231.3,231.12,231.19,38025.0,228.7546,228.8436,228.6656,228.7348,38025.0
2024-09-09 13:10:00,231.19,231.25,231.11,231.14,2725.0,228.7348,228.7942,228.6557,228.6853,2725.0
2024-09-09 13:15:00,231.17,231.21,230.94,230.94,3015.0,228.715,228.7546,228.4875,228.4875,3015.0
2024-09-09 13:20:00,230.96,231.0,230.88,230.9,3199.0,228.5073,228.5468,228.4281,228.4479,3199.0
2024-09-09 13:25:00,230.93,230.93,230.84,230.86,2751.0,228.4776,228.4776,228.3885,228.4083,2751.0
2024-09-09 13:30:00,230.85,230.87,230.62,230.78,7107.0,228.3984,228.4182,228.1709,228.3292,7107.0
2024-09-09 13:35:00,230.79,231.06,230.76,231.02,11765.0,228.3391,228.6062,228.3094,228.5666,11765.0
2024-09-09 13:40:00,231.07,231.12,230.87,230.87,3260.0,228.6161,228.6656,228.4182,228.4182,3260.0
2024-09-09 13:45:00,230.9,231.01,230.89,230.98,5046.0,228.4479,228.5567,228.438,228.527,5046.0
2024-09-09 13:50:00,230.97,230.97,230.75,230.84,4002.0,228.5172,228.5172,228.2995,228.3885,4002.0
2024-09-09 13:55:00,230.85,230.85,230.73,230.76,3302.0,228.3984,228.3984,228.2797,228.3094,3302.0
2024-09-09 14:00:00,230.76,230.76,230.58,230.64,3528.0,228.3094,228.3094,228.1313,228.1907,3528.0
2024-09-09 14:05:00,230.64,230.7,230.48,230.6,6123.0,228.1907,228.25,228.0324,228.1511,6123.0
2024-09-09 14:10:00,230.6,230.79,230.6,230.79,4373.0,228.1511,228.3391,228.1511,228.3391,4373.0
2024-09-09 14:15:00,230.78,230.88,230.72,230.81,6216.0,228.3292,228.4281,228.2698,228.3589,6216.0
2024-09-09 14:20:00,230.84,230.88,230.79,230.86,3983.0,228.3885,228.4281,228.3391,228.4083,3983.0
2024-09-09 14:25:00,230.88,230.88,230.72,230.75,3158.0,228.4281,228.4281,228.2698,228.2995,3158.0
2024-09-09 14:30:00,230.76,230.85,230.67,230.77,8472.0,228.3094,228.3984,228.2203,228.3193,8472.0
2024-09-09 14:35:00,230.77,230.78,230.59,230.65,5825.0,228.3193,228.3292,228.1412,228.2006,5825.0
2024-09-09 14:40:00,230.71,230.96,230.66,230.96,2848.0,228.2599,228.5073,228.2104,228.5073,2848.0
2024-09-09 14:45:00,231.01,231.02,230.93,230.97,1435.0,228.5567,228.5666,228.4776,228.5172,1435.0
2024-09-09 14:50:00,231.02,231.04,230.93,230.96,3603.0,228.5666,228.5864,228.4776,228.5073,3603.0
2024-09-09 14:55:00,230.96,230.96,230.79,230.79,2967.0,228.5073,228.5073,228.3391,228.3391,2967.0
2024-09-09 15:00:00,230.82,230.88,230.7,230.8,5316.0,228.3687,228.4281,228.25,228.349,5316.0
2024-09-09 15:05:00,230.79,230.82,230.73,230.75,4282.0,228.3391,228.3687,228.2797,228.2995,4282.0
2024-09-09 15:10:00,230.78,230.8,230.42,230.46,4696.0,228.3292,228.349,227.973,228.0126,4696.0
2024-09-09 15:15:00,230.46,230.46,230.33,230.37,5945.0,228.0126,228.0126,227.8839,227.9235,5945.0
2024-09-09 15:20:00,230.33,230.38,230.25,230.28,5422.0,227.8839,227.9334,227.8048,227.8345,5422.0
2024-09-09 15:25:00,230.24,230.33,230.13,230.31,9096.0,227.7949,227.8839,227.6861,227.8642,9096.0
2024-09-09 15:30:00,230.35,230.48,230.28,230.47,7961.0,227.9037,228.0324,227.8345,228.0225,7961.0
2024-09-09 15:35:00,230.43,230.94,230.41,230.94,7773.0,227.9829,228.4875,227.9631,228.4875,7773.0
2024-09-09 15:40:00,230.94,230.94,230.86,230.91,4810.0,228.4875,228.4875,228.4083,228.4578,4810.0
2024-09-09 15:45:00,230.86,230.92,230.6,230.6,7788.0,228.4083,228.4677,228.1511,228.1511,7788.0
2024-09-09 15:50:00,230.58,230.83,230.51,230.78,18182.0,228.1313,228.3786,228.062,228.3292,18182.0
2024-09-09 15:55:00,230.78,230.98,230.51,230.65,190318.0,228.3292,228.527,228.062,228.2006,190318.0
2024-09-10 09:30:00,231.02,231.24,229.73,230.97,18328.0,228.5666,228.7843,227.2903,228.5172,18328.0
2024-09-10 09:35:00,230.83,231.42,230.72,231.2,22593.0,228.3786,228.9624,228.2698,228.7447,22593.0
2024-09-10 09:40:00,231.35,231.69,231.16,231.52,3142.0,228.8931,229.2295,228.7051,229.0613,3142.0
2024-09-10 09:45:00,231.42,231.62,231.21,231.45,4574.0,228.9624,229.1602,228.7546,228.9921,4574.0
2024-09-10 09:50:00,231.38,231.46,230.98,230.98,4985.0,228.9228,229.0019,228.527,228.527,4985.0
2024-09-10 09:55:00,230.86,231.24,230.85,231.2,11815.0,228.4083,228.7843,228.3984,228.7447,11815.0
2024-09-10 10:00:00,231.18,231.18,230.33,230.66,9623.0,228.7249,228.7249,227.8839,228.2104,9623.0
2024-09-10 10:05:00,230.66,230.68,230.12,230.67,18347.0,228.2104,228.2302,227.6762,228.2203,18347.0
2024-09-10 10:10:00,230.58,230.87,230.57,230.71,3650.0,228.1313,228.4182,228.1214,228.2599,3650.0
2024-09-10 10:15:00,230.67,230.67,230.45,230.53,6329.0,228.2203,228.2203,228.0027,228.0818,6329.0
2024-09-10 10:20:00,230.48,230.77,230.47,230.77,2267.0,228.0324,228.3193,228.0225,228.3193,2267.0
2024-09-10 10:25:00,230.72,230.93,230.6,230.89,7984.0,228.2698,228.4776,228.1511,228.438,7984.0
2024-09-10 10:30:00,230.93,231.32,230.92,231.14,9874.0,228.4776,228.8634,228.4677,228.6853,9874.0
2024-09-10 10:35:00,231.26,231.4,231.26,231.37,3315.0,228.8041,228.9426,228.8041,228.9129,3315.0
2024-09-10 10:40:00,231.34,231.49,231.25,231.38,11275.0,228.8832,229.0316,228.7942,228.9228,11275.0
2024-09-10 10:45:00,231.45,231.63,231.29,231.42,6234.0,228.9921,229.1701,228.8338,228.9624,6234.0
2024-09-10 10:50:00,231.44,231.44,230.98,230.99,5737.0,228.9822,228.9822,228.527,228.5369,5737.0
2024-09-10 10:55:00,231.0,231.23,230.91,231.2,5628.0,228.5468,228.7744,228.4578,228.7447,5628.0
2024-09-10 11:00:00,231.11,231.29,231.05,231.21,3185.0,228.6557,228.8338,228.5963,228.7546,3185.0
2024-09-10 11:05:00,231.29,231.56,231.29,231.56,3141.0,228.8338,229.1009,228.8338,229.1009,3141.0
2024-09-10 11:10:00,231.57,231.73,231.57,231.6,6952.0,229.1108,229.2691,229.1108,229.1405,6952.0
2024-09-10 11:15:00,231.62,231.66,231.37,231.39,2603.0,229.1602,229.1998,228.9129,228.9327,2603.0
2024-09-10 11:20:00,231.37,231.37,231.26,231.26,1808.0,228.9129,228.9129,228.8041,228.8041,1808.0
2024-09-10 11:25:00,231.31,231.37,231.25,231.34,3167.0,228.8535,228.9129,228.7942,228.8832,3167.0
2024-09-10 11:30:00,231.28,231.33,231.19,231.19,3512.0,228.8239,228.8733,228.7348,228.7348,3512.0
2024-09-10 11:35:00,231.19,231.19,230.91,231.06,3385.0,228.7348,228.7348,228.4578,228.6062,3385.0
2024-09-10 11:40:00,231.03,231.37,231.03,231.23,3642.0,228.5765,228.9129,228.5765,228.7744,3642.0
2024-09-10 11:45:00,231.18,231.2,231.07,231.08,3060.0,228.7249,228.7447,228.6161,228.626,3060.0
2024-09-10 11:50:00,231.0,231.0,230.52,230.83,10839.0,228.5468,228.5468,228.0719,228.3786,10839.0
2024-09-10 11:55:00,230.89,230.97,230.75,230.76,3890.0,228.438,228.5172,228.2995,228.3094,3890.0
2024-09-10 12:00:00,230.53,230.66,230.19,230.21,4129.0,228.0818,228.2104,227.7454,227.7652,4129.0
2024-09-10 12:05:00,230.29,230.41,230.23,230.3,1884.0,227.8444,227.9631,227.785,227.8543,1884.0
2024-09-10 12:10:00,230.39,230.53,230.39,230.47,2085.0,227.9433,228.0818,227.9433,228.0225,2085.0
2024-09-10 12:15:00,230.5,230.66,230.5,230.66,8432.0,228.0521,228.2104,228.0521,228.2104,8432.0
2024-09-10 12:20:00,230.73,230.85,230.69,230.82,8070.0,228.2797,228.3984,228.2401,228.3687,8070.0
2024-09-10 12:25:00,230.88,231.19,230.88,231.19,6651.0,228.4281,228.7348,228.4281,228.7348,6651.0
2024-09-10 12:30:00,231.16,231.24,231.1,231.1,3838.0,228.7051,228.7843,228.6458,228.6458,3838.0
2024-09-10 12:35:00,231.16,231.27,231.05,231.05,3292.0,228.7051,228.814,228.5963,228.5963,3292.0
2024-09-10 12:40:00,231.03,231.03,230.8,230.81,1632.0,228.5765,228.5765,228.349,228.3589,1632.0
2024-09-10 12:45:00,230.86,230.9,230.78,230.8,2283.0,228.4083,228.4479,228.3292,228.349,2283.0
2024-09-10 12:50:00,230.87,231.16,230.86,231.16,3201.0,228.4182,228.7051,228.4083,228.7051,3201.0
2024-09-10 12:55:00,231.16,231.25,231.13,231.23,2587.0,228.7051,228.7942,228.6755,228.7744,2587.0
2024-09-10 13:00:00,231.19,231.32,231.17,231.32,1056.0,228.7348,228.8634,228.715,228.8634,1056.0
2024-09-10 13:05:00,231.33,231.49,231.33,231.46,4759.0,228.8733,229.0316,228.8733,229.0019,4759.0
2024-09-10 13:10:00,231.49,231.58,231.47,231.49,5980.0,229.0316,229.1207,229.0118,229.0316,5980.0
2024-09-10 13:15:00,231.43,231.71,231.43,231.6,7213.0,228.9723,229.2493,228.9723,229.1405,7213.0
2024-09-10 13:20:00,231.59,231.59,231.5,231.55,2046.0,229.1306,229.1306,229.0415,229.091,2046.0
2024-09-10 13:25:00,231.56,231.57,231.44,231.48,4466.0,229.1009,229.1108,228.9822,229.0217,4466.0
2024-09-10 13:30:00,231.48,231.65,231.47,231.53,2414.0,229.0217,229.1899,229.0118,229.0712,2414.0
2024-09-10 13:35:00,231.55,231.77,231.54,231.72,2123.0,229.091,229.3087,229.0811,229.2592,2123.0
2024-09-10 13:40:00,231.81,231.87,231.8,231.83,4040.0,229.3482,229.4076,229.3383,229.368,4040.0
2024-09-10 13:45:00,231.83,231.83,231.6,231.64,6287.0,229.368,229.368,229.1405,229.18,6287.0
2024-09-10 13:50:00,231.59,231.73,231.59,231.67,2321.0,229.1306,229.2691,229.1306,229.2097,2321.0
2024-09-10 13:55:00,231.7,231.78,231.66,231.73,3823.0,229.2394,229.3185,229.1998,229.2691,3823.0
2024-09-10 14:00:00,231.81,231.83,231.62,231.7,4916.0,229.3482,229.368,229.1602,229.2394,4916.0
2024-09-10 14:05:00,231.73,231.8,231.7,231.74,5393.0,229.2691,229.3383,229.2394,229.279,5393.0
2024-09-10 14:10:00,231.72,231.72,231.48,231.5,4957.0,229.2592,229.2592,229.0217,229.0415,4957.0
2024-09-10 14:15:00,231.52,231.61,231.44,231.61,3810.0,229.0613,229.1504,228.9822,229.1504,3810.0
2024-09-10 14:20:00,231.55,231.55,231.43,231.46,2853.0,229.091,229.091,228.9723,229.0019,2853.0
2024-09-10 14:25:00,231.51,231.51,231.4,231.49,2110.0,229.0514,229.0514,228.9426,229.0316,2110.0
2024-09-10 14:30:00,231.47,231.72,231.47,231.68,5799.0,229.0118,229.2592,229.0118,229.2196,5799.0
2024-09-10 14:35:00,231.69,231.73,231.64,231.67,2670.0,229.2295,229.2691,229.18,229.2097,2670.0
2024-09-10 14:40:00,231.65,231.65,231.45,231.54,4413.0,229.1899,229.1899,228.9921,229.0811,4413.0
2024-09-10 14:45:00,231.55,231.62,231.51,231.6,6591.0,229.091,229.1602,229.0514,229.1405,6591.0
2024-09-10 14:50:00,231.63,231.75,231.63,231.75,1754.0,229.1701,229.2889,229.1701,229.2889,1754.0
2024-09-10 14:55:00,231.81,231.91,231.8,231.91,3154.0,229.3482,229.4472,229.3383,229.4472,3154.0
2024-09-10 15:00:00,231.9,231.92,231.66,231.73,2623.0,229.4373,229.4571,229.1998,229.2691,2623.0
2024-09-10 15:05:00,231.76,231.76,231.65,231.73,2196.0,229.2988,229.2988,229.1899,229.2691,2196.0
2024-09-10 15:10:00,231.74,231.92,231.74,231.92,4058.0,229.279,229.4571,229.279,229.4571,4058.0
2024-09-10 15:15:00,231.88,232.0,231.85,232.0,4467.0,229.4175,229.5362,229.3878,229.5362,4467.0
2024-09-10 15:20:00,232.0,232.22,231.99,232.11,6226.0,229.5362,229.7539,229.5263,229.645,6226.0
2024-09-10 15:25:00,232.13,232.13,231.94,231.98,4238.0,229.6648,229.6648,229.4769,229.5164,4238.0
2024-09-10 15:30:00,231.94,232.02,231.81,231.97,7118.0,229.4769,229.556,229.3482,229.5065,7118.0
2024-09-10 15:35:00,231.97,232.17,231.92,231.93,4931.0,229.5065,229.7044,229.4571,229.467,4931.0
2024-09-10 15:40:00,231.94,232.04,231.79,231.99,9114.0,229.4769,229.5758,229.3284,229.5263,9114.0
2024-09-10 15:45:00,232.0,232.09,231.9,232.02,12266.0,229.5362,229.6253,229.4373,229.556,12266.0
2024-09-10 15:50:00,232.02,232.18,231.92,232.13,19472.0,229.556,229.7143,229.4571,229.6648,19472.0
2024-09-10 15:55:00,232.1,232.1,231.65,231.83,78833.0,229.6352,229.6352,229.1899,229.368,78833.0
2024-09-11 09:30:00,231.1,231.35,228.08,228.43,15655.0,228.6458,228.8931,225.6578,226.0041,15655.0
2024-09-11 09:35:00,228.51,228.51,227.92,228.14,6256.0,226.0833,226.0833,225.4995,225.7172,6256.0
2024-09-11 09:40:00,228.11,228.42,227.86,228.17,6654.0,225.6875,225.9942,225.4402,225.7469,6654.0
2024-09-11 09:45:00,228.07,228.5,228.0,228.06,4719.0,225.6479,226.0734,225.5787,225.6381,4719.0
2024-09-11 09:50:00,227.85,228.14,227.73,227.88,6016.0,225.4303,225.7172,225.3116,225.46,6016.0
2024-09-11 09:55:00,227.73,228.14,227.65,227.86,6859.0,225.3116,225.7172,225.2324,225.4402,6859.0
2024-09-11 10:00:00,227.91,227.91,226.32,226.32,65120.0,225.4896,225.4896,223.9165,223.9165,65120.0
2024-09-11 10:05:00,226.47,226.68,226.32,226.65,8135.0,224.0649,224.2727,223.9165,224.243,8135.0
2024-09-11 10:10:00,226.74,226.74,225.98,225.99,4514.0,224.3321,224.3321,223.5801,223.59,4514.0
2024-09-11 10:15:00,225.98,226.12,225.45,225.64,3584.0,223.5801,223.7187,223.0558,223.2438,3584.0
2024-09-11 10:20:00,225.7,225.76,224.9,225.06,2866.0,223.3031,223.3625,222.5116,222.6699,2866.0
2024-09-11 10:25:00,225.0,225.08,224.61,224.92,7423.0,222.6106,222.6897,222.2247,222.5314,7423.0
2024-09-11 10:30:00,224.92,225.07,224.7,224.92,8021.0,222.5314,222.6798,222.3137,222.5314,8021.0
2024-09-11 10:35:00,224.94,225.58,224.86,225.58,5255.0,222.5512,223.1844,222.472,223.1844,5255.0
2024-09-11 10:40:00,225.51,225.66,225.28,225.66,2812.0,223.1151,223.2635,222.8876,223.2635,2812.0
2024-09-11 10:45:00,225.72,226.1,225.72,226.0,1785.0,223.3229,223.6989,223.3229,223.5999,1785.0
2024-09-11 10:50:00,226.23,226.26,225.82,225.86,1611.0,223.8275,223.8572,223.4218,223.4614,1611.0
2024-09-11 10:55:00,225.82,226.14,225.82,226.14,2171.0,223.4218,223.7384,223.4218,223.7384,2171.0
2024-09-11 11:00:00,226.12,226.19,225.93,226.09,12337.0,223.7187,223.7879,223.5307,223.689,12337.0
2024-09-11 11:05:00,226.01,226.21,225.8,226.09,3572.0,223.6098,223.8077,223.4021,223.689,3572.0
2024-09-11 11:10:00,225.99,226.1,225.93,225.93,1902.0,223.59,223.6989,223.5307,223.5307,1902.0
2024-09-11 11:15:00,225.94,226.02,225.85,225.93,2850.0,223.5406,223.6197,223.4515,223.5307,2850.0
2024-09-11 11:20:00,225.96,226.13,225.87,225.88,16007.0,223.5604,223.7286,223.4713,223.4812,16007.0
2024-09-11 11:25:00,225.84,225.99,225.75,225.83,2128.0,223.4416,223.59,223.3526,223.4317,2128.0
2024-09-11 11:30:00,225.93,226.0,225.93,226.0,883.0,223.5307,223.5999,223.5307,223.5999,883.0
2024-09-11 11:35:00,226.01,226.14,226.0,226.06,1089.0,223.6098,223.7384,223.5999,223.6593,1089.0
2024-09-11 11:40:00,226.11,226.35,226.1,226.28,1522.0,223.7088,223.9462,223.6989,223.877,1522.0
2024-09-11 11:45:00,226.36,226.45,226.28,226.33,2048.0,223.9561,224.0452,223.877,223.9264,2048.0
2024-09-11 11:50:00,226.32,226.32,226.05,226.09,4136.0,223.9165,223.9165,223.6494,223.689,4136.0
2024-09-11 11:55:00,226.09,226.16,225.75,226.16,8649.0,223.689,223.7582,223.3526,223.7582,8649.0
2024-09-11 12:00:00,226.14,226.39,226.04,226.39,3588.0,223.7384,223.9858,223.6395,223.9858,3588.0
2024-09-11 12:05:00,226.61,226.84,226.6,226.69,3053.0,224.2035,224.431,224.1936,224.2826,3053.0
2024-09-11 12:10:00,226.68,226.71,226.26,226.36,1420.0,224.2727,224.3024,223.8572,223.9561,1420.0
2024-09-11 12:15:00,226.26,226.28,226.18,226.28,2308.0,223.8572,223.877,223.778,223.877,2308.0
2024-09-11 12:20:00,226.25,226.29,226.11,226.17,5708.0,223.8473,223.8869,223.7088,223.7681,5708.0
2024-09-11 12:25:00,226.28,226.54,226.23,226.54,2900.0,223.877,224.1342,223.8275,224.1342,2900.0
2024-09-11 12:30:00,226.58,226.58,226.28,226.53,2225.0,224.1738,224.1738,223.877,224.1243,2225.0
2024-09-11 12:35:00,226.71,227.01,226.7,226.97,1372.0,224.3024,224.5992,224.2925,224.5596,1372.0
2024-09-11 12:40:00,227.06,227.24,227.06,227.17,1613.0,224.6487,224.8268,224.6487,224.7575,1613.0
2024-09-11 12:45:00,227.33,227.64,227.32,227.59,5195.0,224.9158,225.2225,224.9059,225.173,5195.0
2024-09-11 12:50:00,227.59,227.71,227.57,227.67,1633.0,225.173,225.2918,225.1533,225.2522,1633.0
2024-09-11 12:55:00,227.53,227.66,227.41,227.61,3517.0,225.1137,225.2423,224.995,225.1928,3517.0
2024-09-11 13:00:00,227.64,227.81,227.64,227.79,3069.0,225.2225,225.3907,225.2225,225.3709,3069.0
2024-09-11 13:05:00,227.9,228.07,227.9,228.07,3784.0,225.4798,225.6479,225.4798,225.6479,3784.0
2024-09-11 13:10:00,228.08,228.28,228.07,228.26,4356.0,225.6578,225.8557,225.6479,225.8359,4356.0
2024-09-11 13:15:00,228.2,228.22,227.87,227.9,8002.0,225.7766,225.7964,225.4501,225.4798,8002.0
2024-09-11 13:20:00,227.79,227.84,227.54,227.61,3876.0,225.3709,225.4204,225.1236,225.1928,3876.0
2024-09-11 13:25:00,227.63,227.85,227.63,227.76,6337.0,225.2126,225.4303,225.2126,225.3412,6337.0
2024-09-11 13:30:00,227.82,227.82,227.7,227.7,1869.0,225.4006,225.4006,225.2819,225.2819,1869.0
2024-09-11 13:35:00,227.64,227.96,227.64,227.96,3836.0,225.2225,225.5391,225.2225,225.5391,3836.0
2024-09-11 13:40:00,227.96,228.04,227.91,227.96,2395.0,225.5391,225.6183,225.4896,225.5391,2395.0
2024-09-11 13:45:00,228.01,228.13,227.99,228.05,827.0,225.5886,225.7073,225.5688,225.6282,827.0
2024-09-11 13:50:00,228.11,228.19,228.04,228.04,3349.0,225.6875,225.7667,225.6183,225.6183,3349.0
2024-09-11 13:55:00,228.04,228.04,227.93,228.02,6401.0,225.6183,225.6183,225.5094,225.5985,6401.0
2024-09-11 14:00:00,228.02,228.1,227.9,228.05,4466.0,225.5985,225.6776,225.4798,225.6282,4466.0
2024-09-11 14:05:00,228.05,228.1,227.97,228.02,7016.0,225.6282,225.6776,225.549,225.5985,7016.0
2024-09-11 14:10:00,228.15,228.15,227.94,227.95,14501.0,225.7271,225.7271,225.5193,225.5292,14501.0
2024-09-11 14:15:00,227.95,228.01,227.85,227.88,7238.0,225.5292,225.5886,225.4303,225.46,7238.0
2024-09-11 14:20:00,227.87,228.03,227.76,227.99,4314.0,225.4501,225.6084,225.3412,225.5688,4314.0
2024-09-11 14:25:00,227.93,227.97,227.72,227.72,4099.0,225.5094,225.549,225.3017,225.3017,4099.0
2024-09-11 14:30:00,227.67,228.03,227.54,228.03,5045.0,225.2522,225.6084,225.1236,225.6084,5045.0
2024-09-11 14:35:00,227.97,228.06,227.8,227.98,3296.0,225.549,225.6381,225.3808,225.5589,3296.0
2024-09-11 14:40:00,228.08,228.22,228.08,228.17,1285.0,225.6578,225.7964,225.6578,225.7469,1285.0
2024-09-11 14:45:00,228.2,228.26,228.12,228.26,1718.0,225.7766,225.8359,225.6974,225.8359,1718.0
2024-09-11 14:50:00,228.32,228.32,228.04,228.14,6265.0,225.8953,225.8953,225.6183,225.7172,6265.0
2024-09-11 14:55:00,228.12,228.26,228.05,228.18,2491.0,225.6974,225.8359,225.6282,225.7568,2491.0
2024-09-11 15:00:00,228.16,228.29,228.11,228.23,3457.0,225.737,225.8656,225.6875,225.8063,3457.0
2024-09-11 15:05:00,228.23,228.32,228.1,228.1,3106.0,225.8063,225.8953,225.6776,225.6776,3106.0
2024-09-11 15:10:00,228.14,228.16,228.05,228.16,2523.0,225.7172,225.737,225.6282,225.737,2523.0
2024-09-11 15:15:00,228.15,228.25,228.1,228.21,3229.0,225.7271,225.826,225.6776,225.7865,3229.0
2024-09-11 15:20:00,228.26,228.67,228.25,228.67,5903.0,225.8359,226.2416,225.826,226.2416,5903.0
2024-09-11 15:25:00,228.79,228.97,228.79,228.92,5882.0,226.3603,226.5384,226.3603,226.4889,5882.0
2024-09-11 15:30:00,228.87,229.0,228.62,228.85,6702.0,226.4395,226.5681,226.1921,226.4197,6702.0
2024-09-11 15:35:00,228.87,229.02,228.83,228.89,19046.0,226.4395,226.5879,226.3999,226.4592,19046.0
2024-09-11 15:40:00,228.72,228.76,228.01,228.22,6552.0,226.291,226.3306,225.5886,225.7964,6552.0
2024-09-11 15:45:00,228.29,228.68,228.26,228.68,7814.0,225.8656,226.2515,225.8359,226.2515,7814.0
2024-09-11 15:50:00,228.67,228.9,228.43,228.9,30147.0,226.2416,226.4691,226.0041,226.4691,30147.0
2024-09-11 15:55:00,228.86,229.35,228.7,228.98,55620.0,226.4296,226.9144,226.2713,226.5483,55620.0
2024-09-12 09:30:00,228.65,229.62,228.02,228.02,17516.0,226.2218,227.1815,225.5985,225.5985,17516.0
2024-09-12 09:35:00,228.02,228.66,228.01,228.4,5163.0,225.5985,226.2317,225.5886,225.9744,5163.0
2024-09-12 09:40:00,228.44,228.45,227.6,227.61,5215.0,226.014,226.0239,225.1829,225.1928,5215.0
2024-09-12 09:45:00,227.79,228.37,227.68,228.37,6837.0,225.3709,225.9448,225.2621,225.9448,6837.0
2024-09-12 09:50:00,228.39,228.69,228.31,228.33,7953.0,225.9646,226.2614,225.8854,225.9052,7953.0
2024-09-12 09:55:00,228.23,228.66,228.22,228.66,808.0,225.8063,226.2317,225.7964,226.2317,808.0
2024-09-12 10:00:00,228.21,228.27,227.65,227.83,3849.0,225.7865,225.8458,225.2324,225.4105,3849.0
2024-09-12 10:05:00,227.93,228.52,227.93,228.52,3441.0,225.5094,226.0932,225.5094,226.0932,3441.0
2024-09-12 10:10:00,228.41,228.8,228.41,228.8,1937.0,225.9843,226.3702,225.9843,226.3702,1937.0
2024-09-12 10:15:00,228.79,228.85,228.63,228.63,989.0,226.3603,226.4197,226.202,226.202,989.0
2024-09-12 10:20:00,228.87,228.89,228.7,228.83,1640.0,226.4395,226.4592,226.2713,226.3999,1640.0
2024-09-12 10:25:00,228.83,229.03,228.54,228.69,11086.0,226.3999,226.5978,226.113,226.2614,11086.0
2024-09-12 10:30:00,228.65,228.66,228.33,228.38,3728.0,226.2218,226.2317,225.9052,225.9547,3728.0
2024-09-12 10:35:00,228.35,228.35,228.15,228.27,2268.0,225.925,225.925,225.7271,225.8458,2268.0
2024-09-12 10:40:00,228.23,228.24,228.09,228.24,2641.0,225.8063,225.8161,225.6677,225.8161,2641.0
2024-09-12 10:45:00,228.26,228.52,228.2,228.52,6018.0,225.8359,226.0932,225.7766,226.0932,6018.0
2024-09-12 10:50:00,228.4,228.4,228.18,228.18,500.0,225.9744,225.9744,225.7568,225.7568,500.0
2024-09-12 10:55:00,228.01,228.13,227.79,227.9,1733.0,225.5886,225.7073,225.3709,225.4798,1733.0
2024-09-12 11:00:00,227.91,228.19,227.86,228.19,2370.0,225.4896,225.7667,225.4402,225.7667,2370.0
2024-09-12 11:05:00,228.25,228.25,228.03,228.08,711.0,225.826,225.826,225.6084,225.6578,711.0
2024-09-12 11:10:00,228.0,228.2,228.0,228.18,1645.0,225.5787,225.7766,225.5787,225.7568,1645.0
2024-09-12 11:15:00,228.28,228.28,228.02,228.14,7579.0,225.8557,225.8557,225.5985,225.7172,7579.0
2024-09-12 11:20:00,228.14,228.14,227.93,228.08,23988.0,225.7172,225.7172,225.5094,225.6578,23988.0
2024-09-12 11:25:00,228.15,228.21,228.05,228.05,4070.0,225.7271,225.7865,225.6282,225.6282,4070.0
2024-09-12 11:30:00,227.93,227.93,227.71,227.83,1045.0,225.5094,225.5094,225.2918,225.4105,1045.0
2024-09-12 11:35:00,227.89,228.0,227.83,227.99,2232.0,225.4699,225.5787,225.4105,225.5688,2232.0
2024-09-12 11:40:00,228.0,228.08,227.96,228.0,1965.0,225.5787,225.6578,225.5391,225.5787,1965.0
2024-09-12 11:45:00,228.01,228.11,228.01,228.1,5326.0,225.5886,225.6875,225.5886,225.6776,5326.0
2024-09-12 11:50:00,228.11,228.19,228.06,228.19,6092.0,225.6875,225.7667,225.6381,225.7667,6092.0
2024-09-12 11:55:00,228.14,228.27,228.14,228.25,3045.0,225.7172,225.8458,225.7172,225.826,3045.0
2024-09-12 12:00:00,228.23,228.33,228.22,228.33,3353.0,225.8063,225.9052,225.7964,225.9052,3353.0
2024-09-12 12:05:00,228.24,228.32,228.24,228.31,1000.0,225.8161,225.8953,225.8161,225.8854,1000.0
2024-09-12 12:10:00,228.28,228.29,228.16,228.16,3342.0,225.8557,225.8656,225.737,225.737,3342.0
2024-09-12 12:15:00,228.22,228.39,228.17,228.39,4317.0,225.7964,225.9646,225.7469,225.9646,4317.0
2024-09-12 12:20:00,228.37,228.47,228.3,228.3,1743.0,225.9448,226.0437,225.8755,225.8755,1743.0
2024-09-12 12:25:00,228.36,228.36,228.22,228.28,600.0,225.9349,225.9349,225.7964,225.8557,600.0
2024-09-12 12:30:00,228.27,228.39,228.21,228.39,2616.0,225.8458,225.9646,225.7865,225.9646,2616.0
2024-09-12 12:35:00,228.34,228.56,228.34,228.51,3913.0,225.9151,226.1327,225.9151,226.0833,3913.0
2024-09-12 12:40:00,228.48,228.62,228.47,228.56,2115.0,226.0536,226.1921,226.0437,226.1327,2115.0
2024-09-12 12:45:00,228.53,228.53,228.52,228.52,633.0,226.1031,226.1031,226.0932,226.0932,633.0
2024-09-12 12:50:00,228.56,228.75,228.56,228.75,3277.0,226.1327,226.3207,226.1327,226.3207,3277.0
2024-09-12 12:55:00,228.77,228.81,228.77,228.77,1484.0,226.3405,226.3801,226.3405,226.3405,1484.0
2024-09-12 13:00:00,228.83,228.85,228.73,228.85,5951.0,226.3999,226.4197,226.3009,226.4197,5951.0
2024-09-12 13:05:00,228.87,228.92,228.84,228.84,1762.0,226.4395,226.4889,226.4098,226.4098,1762.0
2024-09-12 13:10:00,228.87,228.91,228.85,228.9,1360.0,226.4395,226.479,226.4197,226.4691,1360.0
2024-09-12 13:15:00,228.92,229.02,228.92,229.02,2027.0,226.4889,226.5879,226.4889,226.5879,2027.0
2024-09-12 13:20:00,229.0,229.15,229.0,229.14,2873.0,226.5681,226.7165,226.5681,226.7066,2873.0
2024-09-12 13:25:00,229.2,229.3,229.2,229.29,700.0,226.7659,226.8649,226.7659,226.855,700.0
2024-09-12 13:30:00,229.27,229.38,229.25,229.35,1632.0,226.8352,226.944,226.8154,226.9144,1632.0
2024-09-12 13:35:00,229.45,229.55,229.42,229.49,1032.0,227.0133,227.1122,226.9836,227.0529,1032.0
2024-09-12 13:40:00,229.48,229.55,229.48,229.55,644.0,227.043,227.1122,227.043,227.1122,644.0
2024-09-12 13:45:00,229.53,229.66,229.51,229.59,1575.0,227.0924,227.2211,227.0727,227.1518,1575.0
2024-09-12 13:50:00,229.59,229.7,229.59,229.66,1701.0,227.1518,227.2606,227.1518,227.2211,1701.0
2024-09-12 13:55:00,229.57,229.59,229.39,229.39,2465.0,227.132,227.1518,226.9539,226.9539,2465.0
2024-09-12 14:00:00,229.47,229.56,229.42,229.51,1045.0,227.0331,227.1221,226.9836,227.0727,1045.0
2024-09-12 14:05:00,229.53,229.76,229.53,229.74,4950.0,227.0924,227.32,227.0924,227.3002,4950.0
2024-09-12 14:10:00,229.79,230.16,229.79,230.07,5514.0,227.3497,227.7158,227.3497,227.6267,5514.0
2024-09-12 14:15:00,230.14,230.15,230.02,230.02,967.0,227.696,227.7059,227.5772,227.5772,967.0
2024-09-12 14:20:00,230.09,230.13,229.98,230.08,2140.0,227.6465,227.6861,227.5377,227.6366,2140.0
2024-09-12 14:25:00,230.15,230.33,230.14,230.21,2425.0,227.7059,227.8839,227.696,227.7652,2425.0
2024-09-12 14:30:00,230.26,230.26,230.19,230.26,1971.0,227.8147,227.8147,227.7454,227.8147,1971.0
2024-09-12 14:35:00,230.3,230.3,230.18,230.18,4010.0,227.8543,227.8543,227.7355,227.7355,4010.0
2024-09-12 14:40:00,230.18,230.32,230.17,230.32,2521.0,227.7355,227.8741,227.7256,227.8741,2521.0
2024-09-12 14:45:00,230.28,230.36,230.22,230.28,2954.0,227.8345,227.9136,227.7751,227.8345,2954.0
2024-09-12 14:50:00,230.24,230.25,229.78,229.89,3309.0,227.7949,227.8048,227.3398,227.4486,3309.0
2024-09-12 14:55:00,229.96,230.16,229.96,230.16,4226.0,227.5179,227.7158,227.5179,227.7158,4226.0
2024-09-12 15:00:00,230.08,230.1,229.78,229.79,2395.0,227.6366,227.6564,227.3398,227.3497,2395.0
2024-09-12 15:05:00,229.84,229.93,229.84,229.93,1912.0,227.3992,227.4882,227.3992,227.4882,1912.0
2024-09-12 15:10:00,229.94,230.09,229.91,230.07,1294.0,227.4981,227.6465,227.4684,227.6267,1294.0
2024-09-12 15:15:00,230.12,230.48,230.12,230.47,7589.0,227.6762,228.0324,227.6762,228.0225,7589.0
2024-09-12 15:20:00,230.47,230.47,230.25,230.25,8721.0,228.0225,228.0225,227.8048,227.8048,8721.0
2024-09-12 15:25:00,230.24,230.41,230.23,230.3,14842.0,227.7949,227.9631,227.785,227.8543,14842.0
2024-09-12 15:30:00,230.28,230.61,230.28,230.53,7395.0,227.8345,228.161,227.8345,228.0818,7395.0
2024-09-12 15:35:00,230.59,230.93,230.57,230.89,22643.0,228.1412,228.4776,228.1214,228.438,22643.0
2024-09-12 15:40:00,230.85,230.89,230.55,230.61,8912.0,228.3984,228.438,228.1016,228.161,8912.0
2024-09-12 15:45:00,230.64,230.7,230.51,230.58,17359.0,228.1907,228.25,228.062,228.1313,17359.0
2024-09-12 15:50:00,230.54,230.65,230.35,230.62,19558.0,228.0917,228.2006,227.9037,228.1709,19558.0
2024-09-12 15:55:00,230.6,230.6,229.94,230.05,114433.0,228.1511,228.1511,227.4981,227.6069,114433.0
2024-09-13 09:30:00,229.63,230.0,228.99,228.99,36054.0,227.1914,227.5575,226.5582,226.5582,36054.0
2024-09-13 09:35:00,228.98,229.18,228.81,228.92,11816.0,226.5483,226.7462,226.3801,226.4889,11816.0
2024-09-13 09:40:00,228.89,229.14,227.8,228.46,30946.0,226.4592,226.7066,225.3808,226.0338,30946.0
2024-09-13 09:45:00,228.55,229.28,228.54,229.28,5636.0,226.1229,226.8451,226.113,226.8451,5636.0
2024-09-13 09:50:00,229.31,229.36,228.93,228.93,5114.0,226.8748,226.9242,226.4988,226.4988,5114.0
2024-09-13 09:55:00,228.9,229.48,228.86,229.41,16960.0,226.4691,227.043,226.4296,226.9737,16960.0
2024-09-13 10:00:00,229.41,229.74,229.23,229.44,28805.0,226.9737,227.3002,226.7956,227.0034,28805.0
2024-09-13 10:05:00,229.44,229.46,228.95,228.96,7912.0,227.0034,227.0232,226.5186,226.5285,7912.0
2024-09-13 10:10:00,228.98,229.64,228.98,229.63,10523.0,226.5483,227.2013,226.5483,227.1914,10523.0
2024-09-13 10:15:00,229.48,229.73,229.47,229.66,8792.0,227.043,227.2903,227.0331,227.2211,8792.0
2024-09-13 10:20:00,229.74,229.78,229.5,229.78,3163.0,227.3002,227.3398,227.0628,227.3398,3163.0
2024-09-13 10:25:00,229.79,229.79,229.38,229.49,15847.0,227.3497,227.3497,226.944,227.0529,15847.0
2024-09-13 10:30:00,229.58,229.58,229.39,229.41,13974.0,227.1419,227.1419,226.9539,226.9737,13974.0
2024-09-13 10:35:00,229.41,229.75,229.41,229.75,33423.0,226.9737,227.3101,226.9737,227.3101,33423.0
2024-09-13 10:40:00,229.75,229.96,229.73,229.91,14000.0,227.3101,227.5179,227.2903,227.4684,14000.0
2024-09-13 10:45:00,229.87,229.92,229.74,229.74,26158.0,227.4288,227.4783,227.3002,227.3002,26158.0
2024-09-13 10:50:00,229.71,229.73,229.53,229.66,6487.0,227.2705,227.2903,227.0924,227.2211,6487.0
2024-09-13 10:55:00,229.64,229.79,229.54,229.62,11594.0,227.2013,227.3497,227.1023,227.1815,11594.0
2024-09-13 11:00:00,229.7,229.73,229.62,229.68,4194.0,227.2606,227.2903,227.1815,227.2409,4194.0
2024-09-13 11:05:00,229.69,229.85,229.59,229.59,5228.0,227.2507,227.409,227.1518,227.1518,5228.0
2024-09-13 11:10:00,229.69,229.71,229.44,229.54,10401.0,227.2507,227.2705,227.0034,227.1023,10401.0
2024-09-13 11:15:00,229.47,229.69,229.47,229.62,9517.0,227.0331,227.2507,227.0331,227.1815,9517.0
2024-09-13 11:20:00,229.6,230.06,229.59,230.06,17789.0,227.1617,227.6168,227.1518,227.6168,17789.0
2024-09-13 11:25:00,230.02,230.02,229.85,229.92,6910.0,227.5772,227.5772,227.409,227.4783,6910.0
2024-09-13 11:30:00,229.93,230.0,229.85,229.93,5388.0,227.4882,227.5575,227.409,227.4882,5388.0
2024-09-13 11:35:00,229.92,230.14,229.92,230.13,5313.0,227.4783,227.696,227.4783,227.6861,5313.0
2024-09-13 11:40:00,230.2,230.2,230.01,230.04,10608.0,227.7553,227.7553,227.5673,227.597,10608.0
2024-09-13 11:45:00,230.04,230.22,230.02,230.22,8718.0,227.597,227.7751,227.5772,227.7751,8718.0
2024-09-13 11:50:00,230.22,230.36,230.11,230.11,9389.0,227.7751,227.9136,227.6663,227.6663,9389.0
2024-09-13 11:55:00,230.1,230.37,230.03,230.24,6667.0,227.6564,227.9235,227.5871,227.7949,6667.0
2024-09-13 12:00:00,230.29,230.29,229.97,229.98,7352.0,227.8444,227.8444,227.5278,227.5377,7352.0
2024-09-13 12:05:00,230.02,230.16,229.98,230.11,7563.0,227.5772,227.7158,227.5377,227.6663,7563.0
2024-09-13 12:10:00,230.11,230.11,229.75,229.75,6459.0,227.6663,227.6663,227.3101,227.3101,6459.0
2024-09-13 12:15:00,229.77,229.82,229.74,229.79,3177.0,227.3299,227.3794,227.3002,227.3497,3177.0
2024-09-13 12:20:00,229.75,229.78,229.55,229.55,2738.0,227.3101,227.3398,227.1122,227.1122,2738.0
2024-09-13 12:25:00,229.57,229.61,229.5,229.5,4269.0,227.132,227.1716,227.0628,227.0628,4269.0
2024-09-13 12:30:00,229.47,229.47,229.31,229.37,7607.0,227.0331,227.0331,226.8748,226.9341,7607.0
2024-09-13 12:35:00,229.33,229.49,229.32,229.49,5799.0,226.8946,227.0529,226.8847,227.0529,5799.0
2024-09-13 12:40:00,229.53,229.64,229.48,229.59,4086.0,227.0924,227.2013,227.043,227.1518,4086.0
2024-09-13 12:45:00,229.53,229.72,229.5,229.61,7660.0,227.0924,227.2804,227.0628,227.1716,7660.0
2024-09-13 12:50:00,229.68,229.8,229.68,229.74,3515.0,227.2409,227.3596,227.2409,227.3002,3515.0
2024-09-13 12:55:00,229.72,229.72,229.55,229.57,4855.0,227.2804,227.2804,227.1122,227.132,4855.0
2024-09-13 13:00:00,229.52,229.73,229.52,229.62,10072.0,227.0826,227.2903,227.0826,227.1815,10072.0
2024-09-13 13:05:00,229.67,229.91,229.6,229.91,22474.0,227.231,227.4684,227.1617,227.4684,22474.0
2024-09-13 13:10:00,229.97,230.03,229.93,229.96,8783.0,227.5278,227.5871,227.4882,227.5179,8783.0
2024-09-13 13:15:00,229.95,229.95,229.63,229.86,37380.0,227.508,227.508,227.1914,227.4189,37380.0
2024-09-13 13:20:00,229.76,229.86,229.68,229.77,7945.0,227.32,227.4189,227.2409,227.3299,7945.0
2024-09-13 13:25:00,229.79,229.98,229.78,229.98,14949.0,227.3497,227.5377,227.3398,227.5377,14949.0
2024-09-13 13:30:00,229.98,230.01,229.93,229.94,6965.0,227.5377,227.5673,227.4882,227.4981,6965.0
2024-09-13 13:35:00,229.97,230.19,229.97,230.18,6084.0,227.5278,227.7454,227.5278,227.7355,6084.0
2024-09-13 13:40:00,230.14,230.14,229.92,229.99,9599.0,227.696,227.696,227.4783,227.5476,9599.0
2024-09-13 13:45:00,229.99,230.0,229.72,229.72,3295.0,227.5476,227.5575,227.2804,227.2804,3295.0
2024-09-13 13:50:00,229.75,229.86,229.71,229.86,3562.0,227.3101,227.4189,227.2705,227.4189,3562.0
2024-09-13 13:55:00,229.92,230.04,229.87,229.88,16958.0,227.4783,227.597,227.4288,227.4387,16958.0
2024-09-13 14:00:00,229.83,229.83,229.55,229.62,6114.0,227.3893,227.3893,227.1122,227.1815,6114.0
2024-09-13 14:05:00,229.62,230.05,229.59,230.0,6466.0,227.1815,227.6069,227.1518,227.5575,6466.0
2024-09-13 14:10:00,230.02,230.05,229.89,229.99,3356.0,227.5772,227.6069,227.4486,227.5476,3356.0
2024-09-13 14:15:00,230.08,230.08,229.95,229.95,3616.0,227.6366,227.6366,227.508,227.508,3616.0
2024-09-13 14:20:00,229.96,230.0,229.73,229.73,4648.0,227.5179,227.5575,227.2903,227.2903,4648.0
2024-09-13 14:25:00,229.7,229.77,229.5,229.6,3186.0,227.2606,227.3299,227.0628,227.1617,3186.0
2024-09-13 14:30:00,229.63,229.66,229.54,229.57,3440.0,227.1914,227.2211,227.1023,227.132,3440.0
2024-09-13 14:35:00,229.53,229.56,229.45,229.45,2980.0,227.0924,227.1221,227.0133,227.0133,2980.0
2024-09-13 14:40:00,229.47,229.51,229.3,229.5,5648.0,227.0331,227.0727,226.8649,227.0628,5648.0
2024-09-13 14:45:00,229.53,229.6,229.42,229.42,5868.0,227.0924,227.1617,226.9836,226.9836,5868.0
2024-09-13 14:50:00,229.52,229.61,229.46,229.6,2841.0,227.0826,227.1716,227.0232,227.1617,2841.0
2024-09-13 14:55:00,229.61,229.94,229.54,229.94,55521.0,227.1716,227.4981,227.1023,227.4981,55521.0
2024-09-13 15:00:00,229.9,230.0,229.88,229.94,7035.0,227.4585,227.5575,227.4387,227.4981,7035.0
2024-09-13 15:05:00,229.92,229.96,229.81,229.81,7521.0,227.4783,227.5179,227.3695,227.3695,7521.0
2024-09-13 15:10:00,229.84,229.94,229.84,229.87,3874.0,227.3992,227.4981,227.3992,227.4288,3874.0
2024-09-13 15:15:00,229.91,229.95,229.85,229.91,9122.0,227.4684,227.508,227.409,227.4684,9122.0
2024-09-13 15:20:00,229.91,230.0,229.86,229.93,5097.0,227.4684,227.5575,227.4189,227.4882,5097.0
2024-09-13 15:25:00,229.94,230.08,229.94,229.97,12109.0,227.4981,227.6366,227.4981,227.5278,12109.0
2024-09-13 15:30:00,229.97,230.0,229.73,229.74,7815.0,227.5278,227.5575,227.2903,227.3002,7815.0
2024-09-13 15:35:00,229.74,229.74,229.46,229.57,9649.0,227.3002,227.3002,227.0232,227.132,9649.0
2024-09-13 15:40:00,229.52,229.55,229.47,229.5,3404.0,227.0826,227.1122,227.0331,227.0628,3404.0
2024-09-13 15:45:00,229.52,229.63,229.4,229.43,6457.0,227.0826,227.1914,226.9638,226.9935,6457.0
2024-09-13 15:50:00,229.43,229.91,229.37,229.76,19418.0,226.9935,227.4684,226.9341,227.32,19418.0
2024-09-13 15:55:00,229.73,229.81,229.49,229.65,74745.0,227.2903,227.3695,227.0529,227.2112,74745.0
2024-09-16 09:30:00,231.33,231.96,230.85,231.44,26238.0,228.8733,229.4966,228.3984,228.9822,26238.0
2024-09-16 09:35:00,231.46,232.07,231.02,231.25,11843.0,229.0019,229.6055,228.5666,228.7942,11843.0
2024-09-16 09:40:00,231.12,231.37,230.84,230.84,6251.0,228.6656,228.9129,228.3885,228.3885,6251.0
2024-09-16 09:45:00,230.86,231.83,230.84,231.83,27753.0,228.4083,229.368,228.3885,229.368,27753.0
2024-09-16 09:50:00,231.85,232.26,231.55,232.04,11132.0,229.3878,229.7935,229.091,229.5758,11132.0
2024-09-16 09:55:00,232.08,232.08,231.78,231.79,5317.0,229.6154,229.6154,229.3185,229.3284,5317.0
2024-09-16 10:00:00,231.79,231.79,231.18,231.27,6774.0,229.3284,229.3284,228.7249,228.814,6774.0
2024-09-16 10:05:00,231.27,231.7,231.08,231.69,6617.0,228.814,229.2394,228.626,229.2295,6617.0
2024-09-16 10:10:00,231.6,231.6,231.27,231.27,1831.0,229.1405,229.1405,228.814,228.814,1831.0
2024-09-16 10:15:00,231.39,231.65,231.39,231.49,6218.0,228.9327,229.1899,228.9327,229.0316,6218.0
2024-09-16 10:20:00,231.57,231.83,231.57,231.62,2921.0,229.1108,229.368,229.1108,229.1602,2921.0
2024-09-16 10:25:00,231.43,231.5,231.33,231.39,2297.0,228.9723,229.0415,228.8733,228.9327,2297.0
2024-09-16 10:30:00,231.34,231.37,231.24,231.35,2790.0,228.8832,228.9129,228.7843,228.8931,2790.0
2024-09-16 10:35:00,231.54,231.63,231.36,231.63,9573.0,229.0811,229.1701,228.903,229.1701,9573.0
2024-09-16 10:40:00,231.63,231.67,231.42,231.67,4584.0,229.1701,229.2097,228.9624,229.2097,4584.0
2024-09-16 10:45:00,231.68,231.88,231.68,231.72,7266.0,229.2196,229.4175,229.2196,229.2592,7266.0
2024-09-16 10:50:00,231.55,231.55,231.09,231.37,6456.0,229.091,229.091,228.6359,228.9129,6456.0
2024-09-16 10:55:00,231.27,231.39,231.11,231.39,4510.0,228.814,228.9327,228.6557,228.9327,4510.0
2024-09-16 11:00:00,231.42,231.61,231.39,231.61,1736.0,228.9624,229.1504,228.9327,229.1504,1736.0
2024-09-16 11:05:00,231.57,231.61,231.45,231.45,6465.0,229.1108,229.1504,228.9921,228.9921,6465.0
2024-09-16 11:10:00,231.45,231.45,230.77,230.77,2508.0,228.9921,228.9921,228.3193,228.3193,2508.0
2024-09-16 11:15:00,230.77,230.9,230.69,230.78,2398.0,228.3193,228.4479,228.2401,228.3292,2398.0
2024-09-16 11:20:00,230.79,230.92,230.78,230.85,1956.0,228.3391,228.4677,228.3292,228.3984,1956.0
2024-09-16 11:25:00,230.87,230.94,230.8,230.91,3200.0,228.4182,228.4875,228.349,228.4578,3200.0
2024-09-16 11:30:00,230.97,231.03,230.85,231.03,1590.0,228.5172,228.5765,228.3984,228.5765,1590.0
2024-09-16 11:35:00,231.01,231.14,231.01,231.13,1621.0,228.5567,228.6853,228.5567,228.6755,1621.0
2024-09-16 11:40:00,231.07,231.13,231.0,231.07,949.0,228.6161,228.6755,228.5468,228.6161,949.0
2024-09-16 11:45:00,231.06,231.2,231.06,231.14,2410.0,228.6062,228.7447,228.6062,228.6853,2410.0
2024-09-16 11:50:00,231.24,231.26,231.13,231.26,1506.0,228.7843,228.8041,228.6755,228.8041,1506.0
2024-09-16 11:55:00,231.26,231.38,231.19,231.19,2280.0,228.8041,228.9228,228.7348,228.7348,2280.0
2024-09-16 12:00:00,231.19,231.19,231.09,231.11,2475.0,228.7348,228.7348,228.6359,228.6557,2475.0
2024-09-16 12:05:00,231.14,231.14,230.92,230.92,1033.0,228.6853,228.6853,228.4677,228.4677,1033.0
2024-09-16 12:10:00,231.0,231.14,231.0,231.06,1044.0,228.5468,228.6853,228.5468,228.6062,1044.0
2024-09-16 12:15:00,231.06,231.26,231.06,231.14,2417.0,228.6062,228.8041,228.6062,228.6853,2417.0
2024-09-16 12:20:00,231.12,231.29,231.07,231.23,1480.0,228.6656,228.8338,228.6161,228.7744,1480.0
2024-09-16 12:25:00,231.3,231.53,231.3,231.52,2207.0,228.8436,229.0712,228.8436,229.0613,2207.0
2024-09-16 12:30:00,231.53,231.7,231.53,231.7,2426.0,229.0712,229.2394,229.0712,229.2394,2426.0
2024-09-16 12:35:00,231.73,231.75,231.64,231.64,900.0,229.2691,229.2889,229.18,229.18,900.0
2024-09-16 12:40:00,231.49,231.59,231.49,231.58,1108.0,229.0316,229.1306,229.0316,229.1207,1108.0
2024-09-16 12:45:00,231.62,231.68,231.62,231.68,628.0,229.1602,229.2196,229.1602,229.2196,628.0
2024-09-16 12:50:00,231.57,231.63,231.51,231.52,870.0,229.1108,229.1701,229.0514,229.0613,870.0
2024-09-16 12:55:00,231.46,231.55,231.45,231.55,1785.0,229.0019,229.091,228.9921,229.091,1785.0
2024-09-16 13:00:00,231.5,231.51,231.41,231.48,1034.0,229.0415,229.0514,228.9525,229.0217,1034.0
2024-09-16 13:05:00,231.52,231.52,231.34,231.45,4593.0,229.0613,229.0613,228.8832,228.9921,4593.0
2024-09-16 13:10:00,231.44,231.47,231.4,231.47,1407.0,228.9822,229.0118,228.9426,229.0118,1407.0
2024-09-16 13:15:00,231.51,231.62,231.46,231.52,3795.0,229.0514,229.1602,229.0019,229.0613,3795.0
2024-09-16 13:20:00,231.56,231.58,231.43,231.53,3747.0,229.1009,229.1207,228.9723,229.0712,3747.0
2024-09-16 13:25:00,231.55,231.56,231.44,231.45,1208.0,229.091,229.1009,228.9822,228.9921,1208.0
2024-09-16 13:30:00,231.42,231.45,231.25,231.28,1524.0,228.9624,228.9921,228.7942,228.8239,1524.0
2024-09-16 13:35:00,231.21,231.46,231.21,231.46,1095.0,228.7546,229.0019,228.7546,229.0019,1095.0
2024-09-16 13:40:00,231.44,231.47,231.44,231.46,300.0,228.9822,229.0118,228.9822,229.0019,300.0
2024-09-16 13:45:00,231.38,231.43,231.21,231.21,1579.0,228.9228,228.9723,228.7546,228.7546,1579.0
2024-09-16 13:50:00,231.24,231.28,231.18,231.27,1905.0,228.7843,228.8239,228.7249,228.814,1905.0
2024-09-16 13:55:00,231.28,231.36,231.28,231.36,1271.0,228.8239,228.903,228.8239,228.903,1271.0
2024-09-16 14:00:00,231.3,231.43,231.3,231.4,2009.0,228.8436,228.9723,228.8436,228.9426,2009.0
2024-09-16 14:05:00,231.33,231.33,231.29,231.3,325.0,228.8733,228.8733,228.8338,228.8436,325.0
2024-09-16 14:10:00,231.33,231.36,231.26,231.31,1451.0,228.8733,228.903,228.8041,228.8535,1451.0
2024-09-16 14:15:00,231.24,231.29,231.17,231.29,6571.0,228.7843,228.8338,228.715,228.8338,6571.0
2024-09-16 14:20:00,231.28,231.37,231.28,231.34,1645.0,228.8239,228.9129,228.8239,228.8832,1645.0
2024-09-16 14:25:00,231.28,231.35,231.24,231.31,1847.0,228.8239,228.8931,228.7843,228.8535,1847.0
2024-09-16 14:30:00,231.31,231.39,231.3,231.39,1340.0,228.8535,228.9327,228.8436,228.9327,1340.0
2024-09-16 14:35:00,231.42,231.45,231.3,231.33,1147.0,228.9624,228.9921,228.8436,228.8733,1147.0
2024-09-16 14:40:00,231.3,231.3,231.24,231.29,912.0,228.8436,228.8436,228.7843,228.8338,912.0
2024-09-16 14:45:00,231.3,231.33,231.24,231.32,1598.0,228.8436,228.8733,228.7843,228.8634,1598.0
2024-09-16 14:50:00,231.33,231.44,231.33,231.38,2442.0,228.8733,228.9822,228.8733,228.9228,2442.0
2024-09-16 14:55:00,231.38,231.5,231.37,231.44,1424.0,228.9228,229.0415,228.9129,228.9822,1424.0
2024-09-16 15:00:00,231.46,231.5,231.41,231.49,1443.0,229.0019,229.0415,228.9525,229.0316,1443.0
2024-09-16 15:05:00,231.38,231.38,231.17,231.18,1740.0,228.9228,228.9228,228.715,228.7249,1740.0
2024-09-16 15:10:00,231.16,231.16,230.96,230.96,1199.0,228.7051,228.7051,228.5073,228.5073,1199.0
2024-09-16 15:15:00,231.03,231.19,231.03,231.05,2904.0,228.5765,228.7348,228.5765,228.5963,2904.0
2024-09-16 15:20:00,231.03,231.04,230.94,231.04,1753.0,228.5765,228.5864,228.4875,228.5864,1753.0
2024-09-16 15:25:00,231.01,231.23,230.98,231.23,2779.0,228.5567,228.7744,228.527,228.7744,2779.0
2024-09-16 15:30:00,231.17,231.48,231.17,231.31,3532.0,228.715,229.0217,228.715,228.8535,3532.0
2024-09-16 15:35:00,231.23,231.44,231.22,231.36,3229.0,228.7744,228.9822,228.7645,228.903,3229.0
2024-09-16 15:40:00,231.31,231.33,231.22,231.24,1095.0,228.8535,228.8733,228.7645,228.7843,1095.0
2024-09-16 15:45:00,231.3,231.36,231.21,231.23,2202.0,228.8436,228.903,228.7546,228.7744,2202.0
2024-09-16 15:50:00,231.19,231.72,231.19,231.69,11574.0,228.7348,229.2592,228.7348,229.2295,11574.0
2024-09-16 15:55:00,231.63,231.63,231.0,231.18,67180.0,229.1701,229.1701,228.5468,228.7249,67180.0
2024-09-17 09:30:00,230.61,231.23,230.43,230.84,15750.0,228.161,228.7744,227.9829,228.3885,15750.0
2024-09-17 09:35:00,230.86,230.86,230.29,230.46,3790.0,228.4083,228.4083,227.8444,228.0126,3790.0
2024-09-17 09:40:00,230.48,230.57,229.97,230.01,2981.0,228.0324,228.1214,227.5278,227.5673,2981.0
2024-09-17 09:45:00,230.07,230.09,229.63,229.8,8626.0,227.6267,227.6465,227.1914,227.3596,8626.0
2024-09-17 09:50:00,229.74,229.82,229.25,229.25,5308.0,227.3002,227.3794,226.8154,226.8154,5308.0
2024-09-17 09:55:00,229.16,229.56,229.16,229.45,3404.0,226.7264,227.1221,226.7264,227.0133,3404.0
2024-09-17 10:00:00,229.43,229.57,229.4,229.54,4638.0,226.9935,227.132,226.9638,227.1023,4638.0
2024-09-17 10:05:00,229.51,229.52,229.38,229.46,3802.0,227.0727,227.0826,226.944,227.0232,3802.0
2024-09-17 10:10:00,229.47,229.6,229.24,229.34,5997.0,227.0331,227.1617,226.8055,226.9045,5997.0
2024-09-17 10:15:00,229.24,229.44,229.18,229.19,6831.0,226.8055,227.0034,226.7462,226.7561,6831.0
2024-09-17 10:20:00,229.22,229.3,229.0,229.03,7311.0,226.7857,226.8649,226.5681,226.5978,7311.0
2024-09-17 10:25:00,229.0,229.0,228.61,228.77,8029.0,226.5681,226.5681,226.1822,226.3405,8029.0
2024-09-17 10:30:00,228.73,229.0,228.6,228.6,16805.0,226.3009,226.5681,226.1723,226.1723,16805.0
2024-09-17 10:35:00,228.61,228.7,228.18,228.24,7461.0,226.1822,226.2713,225.7568,225.8161,7461.0
2024-09-17 10:40:00,228.19,228.31,227.85,227.86,7703.0,225.7667,225.8854,225.4303,225.4402,7703.0
2024-09-17 10:45:00,227.79,227.86,227.68,227.69,19541.0,225.3709,225.4402,225.2621,225.272,19541.0
2024-09-17 10:50:00,227.76,227.9,227.65,227.82,7674.0,225.3412,225.4798,225.2324,225.4006,7674.0
2024-09-17 10:55:00,227.83,227.86,227.75,227.78,12447.0,225.4105,225.4402,225.3313,225.361,12447.0
2024-09-17 11:00:00,227.83,228.44,227.82,228.35,4801.0,225.4105,226.014,225.4006,225.925,4801.0
2024-09-17 11:05:00,228.41,228.55,228.36,228.53,2615.0,225.9843,226.1229,225.9349,226.1031,2615.0
2024-09-17 11:10:00,228.44,228.49,228.25,228.28,9738.0,226.014,226.0635,225.826,225.8557,9738.0
2024-09-17 11:15:00,228.32,228.83,228.24,228.76,5717.0,225.8953,226.3999,225.8161,226.3306,5717.0
2024-09-17 11:20:00,228.71,228.91,228.67,228.69,4102.0,226.2812,226.479,226.2416,226.2614,4102.0
2024-09-17 11:25:00,228.75,228.77,228.52,228.73,7656.0,226.3207,226.3405,226.0932,226.3009,7656.0
2024-09-17 11:30:00,228.87,229.14,228.85,228.91,4660.0,226.4395,226.7066,226.4197,226.479,4660.0
2024-09-17 11:35:00,228.96,228.97,228.76,228.77,3501.0,226.5285,226.5384,226.3306,226.3405,3501.0
2024-09-17 11:40:00,228.81,228.81,228.5,228.5,1352.0,226.3801,226.3801,226.0734,226.0734,1352.0
2024-09-17 11:45:00,228.51,228.56,228.38,228.5,2701.0,226.0833,226.1327,225.9547,226.0734,2701.0
2024-09-17 11:50:00,228.48,228.48,228.18,228.22,8884.0,226.0536,226.0536,225.7568,225.7964,8884.0
2024-09-17 11:55:00,228.21,228.51,228.21,228.31,9198.0,225.7865,226.0833,225.7865,225.8854,9198.0
2024-09-17 12:00:00,228.3,228.41,228.16,228.41,8932.0,225.8755,225.9843,225.737,225.9843,8932.0
2024-09-17 12:05:00,228.45,228.45,228.2,228.21,3079.0,226.0239,226.0239,225.7766,225.7865,3079.0
2024-09-17 12:10:00,228.23,228.3,228.18,228.19,7874.0,225.8063,225.8755,225.7568,225.7667,7874.0
2024-09-17 12:15:00,228.19,228.44,228.18,228.39,11091.0,225.7667,226.014,225.7568,225.9646,11091.0
2024-09-17 12:20:00,228.42,228.55,228.28,228.55,5322.0,225.9942,226.1229,225.8557,226.1229,5322.0
2024-09-17 12:25:00,228.54,228.54,228.43,228.52,3369.0,226.113,226.113,226.0041,226.0932,3369.0
2024-09-17 12:30:00,228.4,228.44,228.23,228.24,5493.0,225.9744,226.014,225.8063,225.8161,5493.0
2024-09-17 12:35:00,228.28,228.28,228.0,228.0,4697.0,225.8557,225.8557,225.5787,225.5787,4697.0
2024-09-17 12:40:00,228.08,228.11,227.85,227.93,3807.0,225.6578,225.6875,225.4303,225.5094,3807.0
2024-09-17 12:45:00,227.99,227.99,227.63,227.64,3425.0,225.5688,225.5688,225.2126,225.2225,3425.0
2024-09-17 12:50:00,227.6,227.66,227.45,227.66,1716.0,225.1829,225.2423,225.0345,225.2423,1716.0
2024-09-17 12:55:00,227.73,227.93,227.72,227.85,1839.0,225.3116,225.5094,225.3017,225.4303,1839.0
2024-09-17 13:00:00,227.79,227.86,227.77,227.79,1895.0,225.3709,225.4402,225.3511,225.3709,1895.0
2024-09-17 13:05:00,227.82,227.82,227.72,227.79,1177.0,225.4006,225.4006,225.3017,225.3709,1177.0
2024-09-17 13:10:00,227.79,227.79,227.61,227.68,7167.0,225.3709,225.3709,225.1928,225.2621,7167.0
2024-09-17 13:15:00,227.7,227.85,227.7,227.75,4915.0,225.2819,225.4303,225.2819,225.3313,4915.0
2024-09-17 13:20:00,227.79,227.81,227.62,227.81,6173.0,225.3709,225.3907,225.2027,225.3907,6173.0
2024-09-17 13:25:00,227.75,227.93,227.74,227.89,2073.0,225.3313,225.5094,225.3215,225.4699,2073.0
2024-09-17 13:30:00,227.85,228.0,227.77,227.77,2862.0,225.4303,225.5787,225.3511,225.3511,2862.0
2024-09-17 13:35:00,227.88,228.17,227.85,228.16,5651.0,225.46,225.7469,225.4303,225.737,5651.0
2024-09-17 13:40:00,228.06,228.18,228.0,228.14,5629.0,225.6381,225.7568,225.5787,225.7172,5629.0
2024-09-17 13:45:00,228.18,228.36,228.12,228.32,2066.0,225.7568,225.9349,225.6974,225.8953,2066.0
2024-09-17 13:50:00,228.45,228.51,228.35,228.45,2196.0,226.0239,226.0833,225.925,226.0239,2196.0
2024-09-17 13:55:00,228.46,228.46,228.31,228.32,418.0,226.0338,226.0338,225.8854,225.8953,418.0
2024-09-17 14:00:00,228.3,228.48,228.29,228.48,1625.0,225.8755,226.0536,225.8656,226.0536,1625.0
2024-09-17 14:05:00,228.53,228.78,228.51,228.73,2485.0,226.1031,226.3504,226.0833,226.3009,2485.0
2024-09-17 14:10:00,228.81,228.83,228.61,228.61,1786.0,226.3801,226.3999,226.1822,226.1822,1786.0
2024-09-17 14:15:00,228.72,228.78,228.68,228.69,1252.0,226.291,226.3504,226.2515,226.2614,1252.0
2024-09-17 14:20:00,228.67,228.83,228.67,228.67,1569.0,226.2416,226.3999,226.2416,226.2416,1569.0
2024-09-17 14:25:00,228.68,228.71,228.5,228.63,1417.0,226.2515,226.2812,226.0734,226.202,1417.0
2024-09-17 14:30:00,228.63,228.72,228.49,228.72,2301.0,226.202,226.291,226.0635,226.291,2301.0
2024-09-17 14:35:00,228.65,228.68,228.6,228.61,1857.0,226.2218,226.2515,226.1723,226.1822,1857.0
2024-09-17 14:40:00,228.64,228.68,228.5,228.51,2065.0,226.2119,226.2515,226.0734,226.0833,2065.0
2024-09-17 14:45:00,228.48,228.48,228.17,228.17,2537.0,226.0536,226.0536,225.7469,225.7469,2537.0
2024-09-17 14:50:00,228.26,228.26,228.17,228.26,1707.0,225.8359,225.8359,225.7469,225.8359,1707.0
2024-09-17 14:55:00,228.39,228.39,228.23,228.34,1331.0,225.9646,225.9646,225.8063,225.9151,1331.0
2024-09-17 15:00:00,228.36,228.36,228.02,228.02,3528.0,225.9349,225.9349,225.5985,225.5985,3528.0
2024-09-17 15:05:00,227.89,227.98,227.82,227.91,4194.0,225.4699,225.5589,225.4006,225.4896,4194.0
2024-09-17 15:10:00,227.92,228.02,227.92,227.96,5422.0,225.4995,225.5985,225.4995,225.5391,5422.0
2024-09-17 15:15:00,228.08,228.12,227.82,227.89,5265.0,225.6578,225.6974,225.4006,225.4699,5265.0
2024-09-17 15:20:00,227.84,227.93,227.68,227.69,5948.0,225.4204,225.5094,225.2621,225.272,5948.0
2024-09-17 15:25:00,227.69,228.01,227.68,227.94,9357.0,225.272,225.5886,225.2621,225.5193,9357.0
2024-09-17 15:30:00,227.92,228.05,227.79,228.01,7669.0,225.4995,225.6282,225.3709,225.5886,7669.0
2024-09-17 15:35:00,227.98,227.98,227.8,227.82,9526.0,225.5589,225.5589,225.3808,225.4006,9526.0
2024-09-17 15:40:00,227.88,228.05,227.85,227.88,12351.0,225.46,225.6282,225.4303,225.46,12351.0
2024-09-17 15:45:00,227.86,227.86,227.72,227.84,22720.0,225.4402,225.4402,225.3017,225.4204,22720.0
2024-09-17 15:50:00,227.85,228.14,227.81,228.05,25352.0,225.4303,225.7172,225.3907,225.6282,25352.0
2024-09-17 15:55:00,228.04,228.3,227.97,228.13,98160.0,225.6183,225.8755,225.549,225.7073,98160.0
2024-09-18 09:30:00,229.04,229.49,227.39,228.11,32568.0,226.6076,227.0529,224.9752,225.6875,32568.0
2024-09-18 09:35:00,227.87,228.38,227.87,228.38,20075.0,225.4501,225.9547,225.4501,225.9547,20075.0
2024-09-18 09:40:00,228.38,228.5,227.94,228.16,11857.0,225.9547,226.0734,225.5193,225.737,11857.0
2024-09-18 09:45:00,228.25,228.25,227.76,227.86,6465.0,225.826,225.826,225.3412,225.4402,6465.0
2024-09-18 09:50:00,227.86,228.0,227.39,227.92,19146.0,225.4402,225.5787,224.9752,225.4995,19146.0
2024-09-18 09:55:00,227.92,227.92,227.58,227.76,1388.0,225.4995,225.4995,225.1632,225.3412,1388.0
2024-09-18 10:00:00,227.63,227.92,227.55,227.87,13323.0,225.2126,225.4995,225.1335,225.4501,13323.0
2024-09-18 10:05:00,227.96,228.3,227.78,228.21,10819.0,225.5391,225.8755,225.361,225.7865,10819.0
2024-09-18 10:10:00,228.23,228.23,227.68,227.68,4173.0,225.8063,225.8063,225.2621,225.2621,4173.0
2024-09-18 10:15:00,227.74,227.98,227.68,227.8,3047.0,225.3215,225.5589,225.2621,225.3808,3047.0
2024-09-18 10:20:00,227.88,228.18,227.88,228.14,3592.0,225.46,225.7568,225.46,225.7172,3592.0
2024-09-18 10:25:00,228.15,228.24,228.02,228.16,3144.0,225.7271,225.8161,225.5985,225.737,3144.0
2024-09-18 10:30:00,227.96,228.0,227.71,227.75,2592.0,225.5391,225.5787,225.2918,225.3313,2592.0
2024-09-18 10:35:00,227.76,227.81,227.69,227.76,6589.0,225.3412,225.3907,225.272,225.3412,6589.0
2024-09-18 10:40:00,227.67,227.93,227.67,227.81,4329.0,225.2522,225.5094,225.2522,225.3907,4329.0
2024-09-18 10:45:00,227.79,227.83,227.59,227.68,5313.0,225.3709,225.4105,225.173,225.2621,5313.0
2024-09-18 10:50:00,227.62,227.83,227.56,227.58,5524.0,225.2027,225.4105,225.1434,225.1632,5524.0
2024-09-18 10:55:00,227.62,227.77,227.61,227.63,2657.0,225.2027,225.3511,225.1928,225.2126,2657.0
2024-09-18 11:00:00,227.54,227.63,227.44,227.54,4308.0,225.1236,225.2126,225.0246,225.1236,4308.0
2024-09-18 11:05:00,227.55,227.8,227.5,227.75,5037.0,225.1335,225.3808,225.084,225.3313,5037.0
2024-09-18 11:10:00,227.75,227.82,227.59,227.7,3713.0,225.3313,225.4006,225.173,225.2819,3713.0
2024-09-18 11:15:00,227.7,227.76,227.63,227.69,2272.0,225.2819,225.3412,225.2126,225.272,2272.0
2024-09-18 11:20:00,227.77,227.97,227.76,227.97,3225.0,225.3511,225.549,225.3412,225.549,3225.0
2024-09-18 11:25:00,227.84,227.84,227.59,227.64,6307.0,225.4204,225.4204,225.173,225.2225,6307.0
2024-09-18 11:30:00,227.62,227.69,227.57,227.64,8111.0,225.2027,225.272,225.1533,225.2225,8111.0
2024-09-18 11:35:00,227.61,227.72,227.58,227.7,3924.0,225.1928,225.3017,225.1632,225.2819,3924.0
2024-09-18 11:40:00,227.71,228.04,227.7,228.04,5172.0,225.2918,225.6183,225.2819,225.6183,5172.0
2024-09-18 11:45:00,228.04,228.22,227.97,228.12,5662.0,225.6183,225.7964,225.549,225.6974,5662.0
2024-09-18 11:50:00,228.17,228.2,228.05,228.14,1481.0,225.7469,225.7766,225.6282,225.7172,1481.0
2024-09-18 11:55:00,228.14,228.15,228.04,228.07,1414.0,225.7172,225.7271,225.6183,225.6479,1414.0
2024-09-18 12:00:00,228.06,228.06,227.65,227.77,8611.0,225.6381,225.6381,225.2324,225.3511,8611.0
2024-09-18 12:05:00,227.8,227.8,227.61,227.61,3105.0,225.3808,225.3808,225.1928,225.1928,3105.0
2024-09-18 12:10:00,227.67,227.8,227.59,227.8,3531.0,225.2522,225.3808,225.173,225.3808,3531.0
2024-09-18 12:15:00,227.76,227.97,227.71,227.96,7453.0,225.3412,225.549,225.2918,225.5391,7453.0
2024-09-18 12:20:00,228.0,228.02,227.93,227.94,1166.0,225.5787,225.5985,225.5094,225.5193,1166.0
2024-09-18 12:25:00,228.0,228.08,227.93,227.99,3774.0,225.5787,225.6578,225.5094,225.5688,3774.0
2024-09-18 12:30:00,227.99,228.17,227.99,228.08,1673.0,225.5688,225.7469,225.5688,225.6578,1673.0
2024-09-18 12:35:00,228.08,228.19,228.04,228.06,3224.0,225.6578,225.7667,225.6183,225.6381,3224.0
2024-09-18 12:40:00,228.06,228.17,228.05,228.12,3250.0,225.6381,225.7469,225.6282,225.6974,3250.0
2024-09-18 12:45:00,228.17,228.2,228.12,228.15,1600.0,225.7469,225.7766,225.6974,225.7271,1600.0
2024-09-18 12:50:00,228.24,228.24,228.15,228.15,800.0,225.8161,225.8161,225.7271,225.7271,800.0
2024-09-18 12:55:00,228.17,228.21,228.01,228.06,1400.0,225.7469,225.7865,225.5886,225.6381,1400.0
2024-09-18 13:00:00,228.02,228.16,228.0,228.09,1517.0,225.5985,225.737,225.5787,225.6677,1517.0
2024-09-18 13:05:00,228.07,228.1,228.05,228.06,874.0,225.6479,225.6776,225.6282,225.6381,874.0
2024-09-18 13:10:00,228.09,228.46,228.09,228.46,1243.0,225.6677,226.0338,225.6677,226.0338,1243.0
2024-09-18 13:15:00,228.41,228.5,228.36,228.42,2612.0,225.9843,226.0734,225.9349,225.9942,2612.0
2024-09-18 13:20:00,228.41,228.41,228.03,228.03,2823.0,225.9843,225.9843,225.6084,225.6084,2823.0
2024-09-18 13:25:00,228.13,228.23,228.04,228.09,2469.0,225.7073,225.8063,225.6183,225.6677,2469.0
2024-09-18 13:30:00,228.12,228.22,228.09,228.18,916.0,225.6974,225.7964,225.6677,225.7568,916.0
2024-09-18 13:35:00,228.16,228.16,227.97,228.0,1963.0,225.737,225.737,225.549,225.5787,1963.0
2024-09-18 13:40:00,227.97,228.0,227.9,227.9,1300.0,225.549,225.5787,225.4798,225.4798,1300.0
2024-09-18 13:45:00,227.99,228.0,227.85,227.85,1340.0,225.5688,225.5787,225.4303,225.4303,1340.0
2024-09-18 13:50:00,227.88,227.88,227.66,227.7,1592.0,225.46,225.46,225.2423,225.2819,1592.0
2024-09-18 13:55:00,227.71,227.71,227.53,227.53,2456.0,225.2918,225.2918,225.1137,225.1137,2456.0
2024-09-18 14:00:00,227.45,228.34,227.31,227.36,16744.0,225.0345,225.9151,224.896,224.9455,16744.0
2024-09-18 14:05:00,227.42,227.55,227.17,227.18,5238.0,225.0049,225.1335,224.7575,224.7674,5238.0
2024-09-18 14:10:00,227.23,227.28,226.8,227.03,7231.0,224.8169,224.8663,224.3914,224.619,7231.0
2024-09-18 14:15:00,227.11,227.33,227.06,227.16,4843.0,224.6981,224.9158,224.6487,224.7476,4843.0
2024-09-18 14:20:00,227.25,227.29,226.93,226.96,1700.0,224.8367,224.8762,224.5201,224.5497,1700.0
2024-09-18 14:25:00,226.9,226.98,226.68,226.7,3132.0,224.4904,224.5695,224.2727,224.2925,3132.0
2024-09-18 14:30:00,226.56,226.71,226.03,226.03,4116.0,224.154,224.3024,223.6296,223.6296,4116.0
2024-09-18 14:35:00,226.18,226.18,225.33,225.33,4117.0,223.778,223.778,222.937,222.937,4117.0
2024-09-18 14:40:00,225.29,225.35,224.93,225.23,6324.0,222.8975,222.9568,222.5413,222.8381,6324.0
2024-09-18 14:45:00,225.21,226.12,225.2,226.12,17353.0,222.8183,223.7187,222.8084,223.7187,17353.0
2024-09-18 14:50:00,226.27,226.41,226.17,226.3,3259.0,223.8671,224.0056,223.7681,223.8967,3259.0
2024-09-18 14:55:00,226.25,226.45,225.98,226.04,7105.0,223.8473,224.0452,223.5801,223.6395,7105.0
2024-09-18 15:00:00,225.94,226.48,225.83,226.48,16916.0,223.5406,224.0748,223.4317,224.0748,16916.0
2024-09-18 15:05:00,226.52,227.27,226.45,226.97,10902.0,224.1144,224.8564,224.0452,224.5596,10902.0
2024-09-18 15:10:00,226.87,227.26,226.69,227.11,3836.0,224.4607,224.8466,224.2826,224.6981,3836.0
2024-09-18 15:15:00,227.09,227.23,227.01,227.23,3730.0,224.6784,224.8169,224.5992,224.8169,3730.0
2024-09-18 15:20:00,227.2,227.2,226.48,226.85,5948.0,224.7872,224.7872,224.0748,224.4409,5948.0
2024-09-18 15:25:00,226.97,227.42,226.84,226.97,8716.0,224.5596,225.0049,224.431,224.5596,8716.0
2024-09-18 15:30:00,226.9,227.05,226.5,226.54,5462.0,224.4904,224.6388,224.0946,224.1342,5462.0
2024-09-18 15:35:00,226.46,226.91,226.45,226.87,5581.0,224.055,224.5003,224.0452,224.4607,5581.0
2024-09-18 15:40:00,226.94,226.94,226.26,226.26,5246.0,224.5299,224.5299,223.8572,223.8572,5246.0
2024-09-18 15:45:00,226.24,226.37,226.03,226.12,24695.0,223.8374,223.966,223.6296,223.7187,24695.0
2024-09-18 15:50:00,226.13,226.37,226.0,226.33,21310.0,223.7286,223.966,223.5999,223.9264,21310.0
2024-09-18 15:55:00,226.37,226.56,225.97,226.18,83562.0,223.966,224.154,223.5703,223.778,83562.0
2024-09-19 09:30:00,225.98,226.24,224.58,225.97,42423.0,223.5801,223.8374,222.195,223.5703,42423.0
2024-09-19 09:35:00,225.82,226.25,224.59,224.82,11154.0,223.4218,223.8473,222.2049,222.4325,11154.0
2024-09-19 09:40:00,224.61,225.65,224.37,225.62,46580.0,222.2247,223.2536,221.9872,223.224,46580.0
2024-09-19 09:45:00,225.1,225.6,224.58,225.52,23718.0,222.7095,223.2042,222.195,223.125,23718.0
2024-09-19 09:50:00,225.52,225.76,225.3,225.3,11375.0,223.125,223.3625,222.9074,222.9074,11375.0
2024-09-19 09:55:00,225.59,226.0,225.34,225.62,12423.0,223.1943,223.5999,222.9469,223.224,12423.0
2024-09-19 10:00:00,225.62,225.83,225.53,225.79,14967.0,223.224,223.4317,223.1349,223.3922,14967.0
2024-09-19 10:05:00,225.75,225.91,225.58,225.65,5493.0,223.3526,223.5109,223.1844,223.2536,5493.0
2024-09-19 10:10:00,225.71,225.79,225.12,225.13,6028.0,223.313,223.3922,222.7293,222.7392,6028.0
2024-09-19 10:15:00,225.09,225.25,224.85,225.05,7030.0,222.6996,222.8579,222.4621,222.66,7030.0
2024-09-19 10:20:00,225.0,225.0,224.17,224.17,11851.0,222.6106,222.6106,221.7894,221.7894,11851.0
2024-09-19 10:25:00,224.16,224.77,224.01,224.66,19730.0,221.7795,222.383,221.6311,222.2742,19730.0
2024-09-19 10:30:00,224.65,224.73,224.46,224.61,5123.0,222.2643,222.3434,222.0763,222.2247,5123.0
2024-09-19 10:35:00,224.7,224.74,224.23,224.29,9427.0,222.3137,222.3533,221.8487,221.9081,9427.0
2024-09-19 10:40:00,224.29,224.73,224.14,224.73,13707.0,221.9081,222.3434,221.7597,222.3434,13707.0
2024-09-19 10:45:00,224.7,224.7,224.4,224.59,10737.0,222.3137,222.3137,222.0169,222.2049,10737.0
2024-09-19 10:50:00,224.68,224.82,224.57,224.57,3210.0,222.294,222.4325,222.1851,222.1851,3210.0
2024-09-19 10:55:00,224.59,224.62,224.13,224.25,7279.0,222.2049,222.2346,221.7498,221.8685,7279.0
2024-09-19 11:00:00,224.34,224.35,224.15,224.15,6526.0,221.9576,221.9675,221.7696,221.7696,6526.0
2024-09-19 11:05:00,224.18,224.29,223.54,223.7,7944.0,221.7993,221.9081,221.1661,221.3244,7944.0
2024-09-19 11:10:00,223.85,224.04,223.78,223.78,10521.0,221.4728,221.6607,221.4035,221.4035,10521.0
2024-09-19 11:15:00,223.74,224.12,223.73,223.95,7319.0,221.3639,221.7399,221.354,221.5717,7319.0
2024-09-19 11:20:00,223.97,224.13,223.94,224.02,12083.0,221.5915,221.7498,221.5618,221.641,12083.0
2024-09-19 11:25:00,224.02,224.12,223.94,224.06,10367.0,221.641,221.7399,221.5618,221.6805,10367.0
2024-09-19 11:30:00,224.06,224.08,223.89,223.94,4090.0,221.6805,221.7003,221.5123,221.5618,4090.0
2024-09-19 11:35:00,223.84,223.89,223.76,223.77,3485.0,221.4629,221.5123,221.3837,221.3936,3485.0
2024-09-19 11:40:00,223.83,223.92,223.74,223.74,3664.0,221.453,221.542,221.3639,221.3639,3664.0
2024-09-19 11:45:00,223.8,223.94,223.69,223.94,6467.0,221.4233,221.5618,221.3145,221.5618,6467.0
2024-09-19 11:50:00,223.89,224.02,223.88,223.9,3891.0,221.5123,221.641,221.5024,221.5222,3891.0
2024-09-19 11:55:00,223.98,224.06,223.87,224.06,9401.0,221.6014,221.6805,221.4926,221.6805,9401.0
2024-09-19 12:00:00,223.99,224.17,223.96,224.17,7032.0,221.6113,221.7894,221.5816,221.7894,7032.0
2024-09-19 12:05:00,224.19,224.28,224.15,224.15,2751.0,221.8092,221.8982,221.7696,221.7696,2751.0
2024-09-19 12:10:00,224.14,224.15,224.02,224.07,12390.0,221.7597,221.7696,221.641,221.6904,12390.0
2024-09-19 12:15:00,224.13,224.39,224.04,224.39,7873.0,221.7498,222.007,221.6607,222.007,7873.0
2024-09-19 12:20:00,224.33,224.51,224.26,224.51,4882.0,221.9477,222.1258,221.8784,222.1258,4882.0
2024-09-19 12:25:00,224.51,224.51,224.37,224.45,3243.0,222.1258,222.1258,221.9872,222.0664,3243.0
2024-09-19 12:30:00,224.45,224.75,224.44,224.61,6229.0,222.0664,222.3632,222.0565,222.2247,6229.0
2024-09-19 12:35:00,224.58,224.59,224.4,224.54,4265.0,222.195,222.2049,222.0169,222.1554,4265.0
2024-09-19 12:40:00,224.54,224.54,224.28,224.31,11677.0,222.1554,222.1554,221.8982,221.9279,11677.0
2024-09-19 12:45:00,224.46,224.46,224.3,224.31,2631.0,222.0763,222.0763,221.918,221.9279,2631.0
2024-09-19 12:50:00,224.27,224.3,223.9,223.9,8667.0,221.8883,221.918,221.5222,221.5222,8667.0
2024-09-19 12:55:00,223.84,223.94,223.76,223.82,4848.0,221.4629,221.5618,221.3837,221.4431,4848.0
2024-09-19 13:00:00,223.8,223.93,223.69,223.93,7399.0,221.4233,221.5519,221.3145,221.5519,7399.0
2024-09-19 13:05:00,223.87,224.08,223.86,223.92,7696.0,221.4926,221.7003,221.4827,221.542,7696.0
2024-09-19 13:10:00,223.93,224.02,223.92,224.02,1002.0,221.5519,221.641,221.542,221.641,1002.0
2024-09-19 13:15:00,223.98,224.05,223.9,223.92,10465.0,221.6014,221.6706,221.5222,221.542,10465.0
2024-09-19 13:20:00,223.93,224.01,223.83,223.95,3093.0,221.5519,221.6311,221.453,221.5717,3093.0
2024-09-19 13:25:00,223.95,224.05,223.87,223.93,4792.0,221.5717,221.6706,221.4926,221.5519,4792.0
2024-09-19 13:30:00,223.95,224.15,223.95,224.15,7501.0,221.5717,221.7696,221.5717,221.7696,7501.0
2024-09-19 13:35:00,224.12,224.4,224.12,224.4,6283.0,221.7399,222.0169,221.7399,222.0169,6283.0
2024-09-19 13:40:00,224.42,224.62,224.4,224.62,6102.0,222.0367,222.2346,222.0169,222.2346,6102.0
2024-09-19 13:45:00,224.64,224.73,224.57,224.57,4515.0,222.2544,222.3434,222.1851,222.1851,4515.0
2024-09-19 13:50:00,224.62,224.76,224.61,224.74,3892.0,222.2346,222.3731,222.2247,222.3533,3892.0
2024-09-19 13:55:00,224.69,224.71,224.6,224.61,2719.0,222.3038,222.3236,222.2148,222.2247,2719.0
2024-09-19 14:00:00,224.61,224.84,224.56,224.73,2564.0,222.2247,222.4523,222.1752,222.3434,2564.0
2024-09-19 14:05:00,224.84,224.85,224.46,224.46,3605.0,222.4523,222.4621,222.0763,222.0763,3605.0
2024-09-19 14:10:00,224.46,224.47,224.11,224.19,7051.0,222.0763,222.0862,221.73,221.8092,7051.0
2024-09-19 14:15:00,224.14,224.16,223.91,224.08,9482.0,221.7597,221.7795,221.5321,221.7003,9482.0
2024-09-19 14:20:00,224.09,224.33,224.09,224.3,7951.0,221.7102,221.9477,221.7102,221.918,7951.0
2024-09-19 14:25:00,224.25,224.51,224.24,224.45,19844.0,221.8685,222.1258,221.8586,222.0664,19844.0
2024-09-19 14:30:00,224.48,224.55,224.37,224.48,13959.0,222.0961,222.1653,221.9872,222.0961,13959.0
2024-09-19 14:35:00,224.48,224.59,224.41,224.53,4860.0,222.0961,222.2049,222.0268,222.1455,4860.0
2024-09-19 14:40:00,224.61,224.72,224.48,224.48,2889.0,222.2247,222.3335,222.0961,222.0961,2889.0
2024-09-19 14:45:00,224.54,224.61,224.33,224.56,17929.0,222.1554,222.2247,221.9477,222.1752,17929.0
2024-09-19 14:50:00,224.49,224.49,224.38,224.49,4133.0,222.106,222.106,221.9971,222.106,4133.0
2024-09-19 14:55:00,224.47,224.7,224.47,224.7,2994.0,222.0862,222.3137,222.0862,222.3137,2994.0
2024-09-19 15:00:00,224.75,224.89,224.68,224.83,3179.0,222.3632,222.5017,222.294,222.4424,3179.0
2024-09-19 15:05:00,224.79,224.87,224.67,224.71,5022.0,222.4028,222.4819,222.2841,222.3236,5022.0
2024-09-19 15:10:00,224.74,225.01,224.74,224.95,4162.0,222.3533,222.6204,222.3533,222.5611,4162.0
2024-09-19 15:15:00,224.91,224.93,224.8,224.9,5742.0,222.5215,222.5413,222.4127,222.5116,5742.0
2024-09-19 15:20:00,224.88,224.88,224.42,224.64,6275.0,222.4918,222.4918,222.0367,222.2544,6275.0
2024-09-19 15:25:00,224.65,224.65,224.43,224.43,2049.0,222.2643,222.2643,222.0466,222.0466,2049.0
2024-09-19 15:30:00,224.37,224.37,223.96,224.01,11512.0,221.9872,221.9872,221.5816,221.6311,11512.0
2024-09-19 15:35:00,223.96,224.29,223.84,224.26,27960.0,221.5816,221.9081,221.4629,221.8784,27960.0
2024-09-19 15:40:00,224.22,224.7,224.2,224.6,14475.0,221.8388,222.3137,221.819,222.2148,14475.0
2024-09-19 15:45:00,224.59,224.84,224.59,224.8,11548.0,222.2049,222.4523,222.2049,222.4127,11548.0
2024-09-19 15:50:00,224.81,224.83,224.21,224.63,41981.0,222.4226,222.4424,221.8289,222.2445,41981.0
2024-09-19 15:55:00,224.6,224.69,224.27,224.56,174415.0,222.2148,222.3038,221.8883,222.1752,174415.0
2024-09-20 09:30:00,223.04,223.05,222.01,222.57,387937.0,220.6714,220.6813,219.6523,220.2064,387937.0
2024-09-20 09:35:00,222.58,223.16,222.39,223.09,35242.0,220.2163,220.7901,220.0283,220.7208,35242.0
2024-09-20 09:40:00,223.06,223.34,221.8,222.15,21981.0,220.6912,220.9682,219.4445,219.7908,21981.0
2024-09-20 09:45:00,222.17,222.91,222.06,222.75,29146.0,219.8106,220.5427,219.7018,220.3844,29146.0
2024-09-20 09:50:00,222.88,223.09,222.62,223.0,31825.0,220.5131,220.7208,220.2558,220.6318,31825.0
2024-09-20 09:55:00,222.84,223.23,222.84,223.05,23699.0,220.4735,220.8593,220.4735,220.6813,23699.0
2024-09-20 10:00:00,222.94,223.28,222.87,223.17,9257.0,220.5724,220.9088,220.5032,220.8,9257.0
2024-09-20 10:05:00,223.14,223.17,222.9,222.9,5537.0,220.7703,220.8,220.5329,220.5329,5537.0
2024-09-20 10:10:00,222.9,223.06,222.62,222.93,8953.0,220.5329,220.6912,220.2558,220.5625,8953.0
2024-09-20 10:15:00,222.92,223.49,222.87,223.37,14963.0,220.5526,221.1166,220.5032,220.9979,14963.0
2024-09-20 10:20:00,223.39,223.78,223.38,223.63,4699.0,221.0176,221.4035,221.0078,221.2551,4699.0
2024-09-20 10:25:00,223.6,223.61,223.36,223.36,10015.0,221.2254,221.2353,220.988,220.988,10015.0
2024-09-20 10:30:00,223.47,223.56,223.33,223.35,11121.0,221.0968,221.1858,220.9583,220.9781,11121.0
2024-09-20 10:35:00,223.36,223.54,223.26,223.4,6569.0,220.988,221.1661,220.889,221.0275,6569.0
2024-09-20 10:40:00,223.35,223.73,223.35,223.73,15103.0,220.9781,221.354,220.9781,221.354,15103.0
2024-09-20 10:45:00,223.73,223.81,223.55,223.59,3452.0,221.354,221.4332,221.176,221.2155,3452.0
2024-09-20 10:50:00,223.53,223.71,223.42,223.42,3912.0,221.1562,221.3343,221.0473,221.0473,3912.0
2024-09-20 10:55:00,223.39,223.4,223.18,223.19,3616.0,221.0176,221.0275,220.8099,220.8198,3616.0
2024-09-20 11:00:00,223.22,223.22,222.91,223.09,10886.0,220.8495,220.8495,220.5427,220.7208,10886.0
2024-09-20 11:05:00,223.08,223.2,223.0,223.16,28779.0,220.7109,220.8297,220.6318,220.7901,28779.0
2024-09-20 11:10:00,223.15,223.39,223.15,223.21,8405.0,220.7802,221.0176,220.7802,220.8396,8405.0
2024-09-20 11:15:00,223.2,223.43,223.1,223.41,8621.0,220.8297,221.0572,220.7307,221.0374,8621.0
2024-09-20 11:20:00,223.34,223.42,223.24,223.33,2664.0,220.9682,221.0473,220.8692,220.9583,2664.0
2024-09-20 11:25:00,223.28,223.28,223.12,223.26,6444.0,220.9088,220.9088,220.7505,220.889,6444.0
2024-09-20 11:30:00,223.22,223.3,223.03,223.27,5634.0,220.8495,220.9286,220.6615,220.8989,5634.0
2024-09-20 11:35:00,223.27,223.29,222.97,223.21,24384.0,220.8989,220.9187,220.6021,220.8396,24384.0
2024-09-20 11:40:00,223.23,223.31,223.11,223.11,7892.0,220.8593,220.9385,220.7406,220.7406,7892.0
2024-09-20 11:45:00,223.11,223.13,222.99,223.01,3131.0,220.7406,220.7604,220.6219,220.6417,3131.0
2024-09-20 11:50:00,223.04,223.13,222.99,223.05,5883.0,220.6714,220.7604,220.6219,220.6813,5883.0
2024-09-20 11:55:00,223.13,223.14,223.0,223.08,4398.0,220.7604,220.7703,220.6318,220.7109,4398.0
2024-09-20 12:00:00,223.04,223.32,223.03,223.2,5771.0,220.6714,220.9484,220.6615,220.8297,5771.0
2024-09-20 12:05:00,223.3,223.31,223.06,223.17,5184.0,220.9286,220.9385,220.6912,220.8,5184.0
2024-09-20 12:10:00,223.11,223.15,223.03,223.14,1880.0,220.7406,220.7802,220.6615,220.7703,1880.0
2024-09-20 12:15:00,223.16,223.19,223.04,223.05,3129.0,220.7901,220.8198,220.6714,220.6813,3129.0
2024-09-20 12:20:00,223.04,223.16,222.95,223.16,15784.0,220.6714,220.7901,220.5823,220.7901,15784.0
2024-09-20 12:25:00,223.14,223.3,223.06,223.06,5820.0,220.7703,220.9286,220.6912,220.6912,5820.0
2024-09-20 12:30:00,223.16,223.27,223.15,223.15,5214.0,220.7901,220.8989,220.7802,220.7802,5214.0
2024-09-20 12:35:00,223.18,223.28,223.13,223.26,2882.0,220.8099,220.9088,220.7604,220.889,2882.0
2024-09-20 12:40:00,223.2,223.3,223.15,223.3,3538.0,220.8297,220.9286,220.7802,220.9286,3538.0
2024-09-20 12:45:00,223.26,223.27,223.17,223.17,4358.0,220.889,220.8989,220.8,220.8,4358.0
2024-09-20 12:50:00,223.22,223.22,223.07,223.18,4504.0,220.8495,220.8495,220.701,220.8099,4504.0
2024-09-20 12:55:00,223.18,223.23,223.14,223.22,3553.0,220.8099,220.8593,220.7703,220.8495,3553.0
2024-09-20 13:00:00,223.15,223.29,223.15,223.26,6109.0,220.7802,220.9187,220.7802,220.889,6109.0
2024-09-20 13:05:00,223.26,223.55,223.22,223.55,8922.0,220.889,221.176,220.8495,221.176,8922.0
2024-09-20 13:10:00,223.53,223.53,223.48,223.52,1823.0,221.1562,221.1562,221.1067,221.1463,1823.0
2024-09-20 13:15:00,223.52,223.64,223.52,223.61,3272.0,221.1463,221.265,221.1463,221.2353,3272.0
2024-09-20 13:20:00,223.58,223.68,223.54,223.67,2409.0,221.2056,221.3046,221.1661,221.2947,2409.0
2024-09-20 13:25:00,223.7,223.72,223.58,223.72,3482.0,221.3244,221.3441,221.2056,221.3441,3482.0
2024-09-20 13:30:00,223.72,223.72,223.6,223.64,3594.0,221.3441,221.3441,221.2254,221.265,3594.0
2024-09-20 13:35:00,223.64,223.69,223.6,223.6,2987.0,221.265,221.3145,221.2254,221.2254,2987.0
2024-09-20 13:40:00,223.59,223.81,223.59,223.77,2540.0,221.2155,221.4332,221.2155,221.3936,2540.0
2024-09-20 13:45:00,223.73,223.77,223.66,223.77,2614.0,221.354,221.3936,221.2848,221.3936,2614.0
2024-09-20 13:50:00,223.74,223.74,223.55,223.59,1630.0,221.3639,221.3639,221.176,221.2155,1630.0
2024-09-20 13:55:00,223.56,223.58,223.43,223.58,4128.0,221.1858,221.2056,221.0572,221.2056,4128.0
2024-09-20 14:00:00,223.53,223.53,223.22,223.28,8458.0,221.1562,221.1562,220.8495,220.9088,8458.0
2024-09-20 14:05:00,223.22,223.29,223.14,223.14,3337.0,220.8495,220.9187,220.7703,220.7703,3337.0
2024-09-20 14:10:00,223.18,223.18,223.02,223.02,5053.0,220.8099,220.8099,220.6516,220.6516,5053.0
2024-09-20 14:15:00,223.03,223.07,222.92,222.92,5396.0,220.6615,220.701,220.5526,220.5526,5396.0
2024-09-20 14:20:00,222.96,222.96,222.81,222.87,1612.0,220.5922,220.5922,220.4438,220.5032,1612.0
2024-09-20 14:25:00,222.85,222.89,222.74,222.79,3186.0,220.4834,220.523,220.3746,220.424,3186.0
2024-09-20 14:30:00,222.74,222.75,222.61,222.7,1714.0,220.3746,220.3844,220.2459,220.335,1714.0
2024-09-20 14:35:00,222.67,222.71,222.4,222.45,5583.0,220.3053,220.3449,220.0382,220.0876,5583.0
2024-09-20 14:40:00,222.36,222.51,222.26,222.49,3903.0,219.9986,220.147,219.8997,220.1272,3903.0
2024-09-20 14:45:00,222.48,222.48,222.29,222.43,2635.0,220.1173,220.1173,219.9293,220.0678,2635.0
2024-09-20 14:50:00,222.45,222.73,222.35,222.72,6135.0,220.0876,220.3647,219.9887,220.3548,6135.0
2024-09-20 14:55:00,222.74,222.89,222.69,222.69,4462.0,220.3746,220.523,220.3251,220.3251,4462.0
2024-09-20 15:00:00,222.69,222.78,222.64,222.69,5097.0,220.3251,220.4141,220.2756,220.3251,5097.0
2024-09-20 15:05:00,222.76,222.84,222.71,222.72,6539.0,220.3943,220.4735,220.3449,220.3548,6539.0
2024-09-20 15:10:00,222.74,222.77,222.34,222.5,7580.0,220.3746,220.4042,219.9788,220.1371,7580.0
2024-09-20 15:15:00,222.46,222.72,222.45,222.71,5020.0,220.0975,220.3548,220.0876,220.3449,5020.0
2024-09-20 15:20:00,222.67,222.91,222.66,222.89,7454.0,220.3053,220.5427,220.2954,220.523,7454.0
2024-09-20 15:25:00,222.88,222.91,222.61,222.61,7946.0,220.5131,220.5427,220.2459,220.2459,7946.0
2024-09-20 15:30:00,222.61,222.68,222.53,222.53,7217.0,220.2459,220.3152,220.1668,220.1668,7217.0
2024-09-20 15:35:00,222.51,223.09,222.25,222.95,13208.0,220.147,220.7208,219.8898,220.5823,13208.0
2024-09-20 15:40:00,222.94,223.06,222.86,223.06,12219.0,220.5724,220.6912,220.4933,220.6912,12219.0
2024-09-20 15:45:00,223.0,223.05,222.82,222.9,20710.0,220.6318,220.6813,220.4537,220.5329,20710.0
2024-09-20 15:50:00,222.94,223.32,222.86,223.28,28852.0,220.5724,220.9484,220.4933,220.9088,28852.0
2024-09-20 15:55:00,223.3,223.52,222.8,223.5,143652.0,220.9286,221.1463,220.4339,221.1265,143652.0
2024-09-23 09:30:00,223.98,224.26,223.01,223.54,23944.0,221.6014,221.8784,220.6417,221.1661,23944.0
2024-09-23 09:35:00,223.74,223.74,222.51,222.76,7159.0,221.3639,221.3639,220.147,220.3943,7159.0
2024-09-23 09:40:00,222.87,223.4,222.86,223.4,10818.0,220.5032,221.0275,220.4933,221.0275,10818.0
2024-09-23 09:45:00,223.15,223.39,222.54,222.56,6269.0,220.7802,221.0176,220.1767,220.1965,6269.0
2024-09-23 09:50:00,222.71,222.97,222.71,222.75,3548.0,220.3449,220.6021,220.3449,220.3844,3548.0
2024-09-23 09:55:00,222.74,223.03,222.63,222.96,7466.0,220.3746,220.6615,220.2657,220.5922,7466.0
2024-09-23 10:00:00,222.91,223.46,222.88,223.33,3507.0,220.5427,221.0869,220.5131,220.9583,3507.0
2024-09-23 10:05:00,223.47,223.63,223.19,223.19,3603.0,221.0968,221.2551,220.8198,220.8198,3603.0
2024-09-23 10:10:00,223.24,223.38,223.17,223.17,4023.0,220.8692,221.0078,220.8,220.8,4023.0
2024-09-23 10:15:00,223.13,223.37,223.13,223.37,6260.0,220.7604,220.9979,220.7604,220.9979,6260.0
2024-09-23 10:20:00,223.42,223.55,223.3,223.3,5505.0,221.0473,221.176,220.9286,220.9286,5505.0
2024-09-23 10:25:00,223.32,223.64,223.32,223.62,3610.0,220.9484,221.265,220.9484,221.2452,3610.0
2024-09-23 10:30:00,223.62,223.77,223.51,223.6,4373.0,221.2452,221.3936,221.1364,221.2254,4373.0
2024-09-23 10:35:00,223.68,223.83,223.58,223.72,5383.0,221.3046,221.453,221.2056,221.3441,5383.0
2024-09-23 10:40:00,223.8,224.13,223.8,223.95,7014.0,221.4233,221.7498,221.4233,221.5717,7014.0
2024-09-23 10:45:00,223.97,224.02,223.72,223.72,2324.0,221.5915,221.641,221.3441,221.3441,2324.0
2024-09-23 10:50:00,223.73,223.82,223.68,223.78,2954.0,221.354,221.4431,221.3046,221.4035,2954.0
2024-09-23 10:55:00,223.78,224.12,223.73,224.12,4002.0,221.4035,221.7399,221.354,221.7399,4002.0
2024-09-23 11:00:00,224.21,224.25,224.08,224.08,8618.0,221.8289,221.8685,221.7003,221.7003,8618.0
2024-09-23 11:05:00,224.08,224.32,224.02,224.24,7013.0,221.7003,221.9378,221.641,221.8586,7013.0
2024-09-23 11:10:00,224.27,224.46,224.26,224.41,1888.0,221.8883,222.0763,221.8784,222.0268,1888.0
2024-09-23 11:15:00,224.41,224.56,224.37,224.56,2889.0,222.0268,222.1752,221.9872,222.1752,2889.0
2024-09-23 11:20:00,224.5,224.82,224.49,224.82,22830.0,222.1159,222.4325,222.106,222.4325,22830.0
2024-09-23 11:25:00,224.77,224.78,224.61,224.68,4636.0,222.383,222.3929,222.2247,222.294,4636.0
2024-09-23 11:30:00,224.71,224.74,224.64,224.68,2307.0,222.3236,222.3533,222.2544,222.294,2307.0
2024-09-23 11:35:00,224.55,224.58,224.5,224.51,700.0,222.1653,222.195,222.1159,222.1258,700.0
2024-09-23 11:40:00,224.54,224.54,224.23,224.23,2138.0,222.1554,222.1554,221.8487,221.8487,2138.0
2024-09-23 11:45:00,224.19,224.4,224.19,224.36,2705.0,221.8092,222.0169,221.8092,221.9773,2705.0
2024-09-23 11:50:00,224.37,224.4,224.12,224.22,2001.0,221.9872,222.0169,221.7399,221.8388,2001.0
2024-09-23 11:55:00,224.18,224.24,223.95,223.96,2078.0,221.7993,221.8586,221.5717,221.5816,2078.0
2024-09-23 12:00:00,223.95,224.06,223.93,223.98,1813.0,221.5717,221.6805,221.5519,221.6014,1813.0
2024-09-23 12:05:00,223.99,224.24,223.88,224.22,10345.0,221.6113,221.8586,221.5024,221.8388,10345.0
2024-09-23 12:10:00,224.24,224.35,224.24,224.3,2023.0,221.8586,221.9675,221.8586,221.918,2023.0
2024-09-23 12:15:00,224.29,224.36,224.25,224.36,3619.0,221.9081,221.9773,221.8685,221.9773,3619.0
2024-09-23 12:20:00,224.41,224.51,224.39,224.39,5302.0,222.0268,222.1258,222.007,222.007,5302.0
2024-09-23 12:25:00,224.44,224.5,224.44,224.45,2114.0,222.0565,222.1159,222.0565,222.0664,2114.0
2024-09-23 12:30:00,224.45,224.54,224.24,224.27,4173.0,222.0664,222.1554,221.8586,221.8883,4173.0
2024-09-23 12:35:00,224.17,224.2,224.12,224.12,1000.0,221.7894,221.819,221.7399,221.7399,1000.0
2024-09-23 12:40:00,224.07,224.1,223.73,223.89,4542.0,221.6904,221.7201,221.354,221.5123,4542.0
2024-09-23 12:45:00,223.96,223.96,223.77,223.96,1000.0,221.5816,221.5816,221.3936,221.5816,1000.0
2024-09-23 12:50:00,223.95,223.97,223.9,223.94,2273.0,221.5717,221.5915,221.5222,221.5618,2273.0
2024-09-23 12:55:00,224.0,224.0,223.76,223.83,1300.0,221.6212,221.6212,221.3837,221.453,1300.0
2024-09-23 13:00:00,223.8,223.84,223.69,223.81,1236.0,221.4233,221.4629,221.3145,221.4332,1236.0
2024-09-23 13:05:00,223.68,223.78,223.64,223.64,1419.0,221.3046,221.4035,221.265,221.265,1419.0
2024-09-23 13:10:00,223.64,223.78,223.64,223.69,3028.0,221.265,221.4035,221.265,221.3145,3028.0
2024-09-23 13:15:00,223.78,223.89,223.78,223.78,2440.0,221.4035,221.5123,221.4035,221.4035,2440.0
2024-09-23 13:20:00,223.94,223.94,223.9,223.9,200.0,221.5618,221.5618,221.5222,221.5222,200.0
2024-09-23 13:25:00,223.85,223.9,223.81,223.89,1026.0,221.4728,221.5222,221.4332,221.5123,1026.0
2024-09-23 13:30:00,223.95,223.95,223.81,223.84,2535.0,221.5717,221.5717,221.4332,221.4629,2535.0
2024-09-23 13:35:00,223.87,223.89,223.75,223.89,1956.0,221.4926,221.5123,221.3738,221.5123,1956.0
2024-09-23 13:40:00,223.88,223.88,223.77,223.85,1999.0,221.5024,221.5024,221.3936,221.4728,1999.0
2024-09-23 13:45:00,223.91,224.06,223.88,223.91,4586.0,221.5321,221.6805,221.5024,221.5321,4586.0
2024-09-23 13:50:00,223.89,223.92,223.89,223.9,815.0,221.5123,221.542,221.5123,221.5222,815.0
2024-09-23 13:55:00,223.9,223.93,223.75,223.75,1658.0,221.5222,221.5519,221.3738,221.3738,1658.0
2024-09-23 14:00:00,223.82,223.89,223.81,223.82,1704.0,221.4431,221.5123,221.4332,221.4431,1704.0
2024-09-23 14:05:00,223.82,224.04,223.8,224.02,1607.0,221.4431,221.6607,221.4233,221.641,1607.0
2024-09-23 14:10:00,224.01,224.05,223.96,223.97,1614.0,221.6311,221.6706,221.5816,221.5915,1614.0
2024-09-23 14:15:00,223.99,224.04,223.97,224.03,6468.0,221.6113,221.6607,221.5915,221.6509,6468.0
2024-09-23 14:20:00,223.99,224.03,223.93,223.98,1939.0,221.6113,221.6509,221.5519,221.6014,1939.0
2024-09-23 14:25:00,223.98,224.12,223.97,224.12,2700.0,221.6014,221.7399,221.5915,221.7399,2700.0
2024-09-23 14:30:00,224.09,224.19,224.09,224.19,1828.0,221.7102,221.8092,221.7102,221.8092,1828.0
2024-09-23 14:35:00,224.13,224.17,224.06,224.17,1529.0,221.7498,221.7894,221.6805,221.7894,1529.0
2024-09-23 14:40:00,224.14,224.14,224.05,224.06,1678.0,221.7597,221.7597,221.6706,221.6805,1678.0
2024-09-23 14:45:00,224.12,224.12,224.01,224.01,1356.0,221.7399,221.7399,221.6311,221.6311,1356.0
2024-09-23 14:50:00,224.02,224.03,223.97,223.97,1709.0,221.641,221.6509,221.5915,221.5915,1709.0
2024-09-23 14:55:00,224.04,224.15,224.04,224.15,4559.0,221.6607,221.7696,221.6607,221.7696,4559.0
2024-09-23 15:00:00,224.05,224.05,223.94,224.04,2245.0,221.6706,221.6706,221.5618,221.6607,2245.0
2024-09-23 15:05:00,224.08,224.08,223.95,223.95,4785.0,221.7003,221.7003,221.5717,221.5717,4785.0
2024-09-23 15:10:00,223.93,223.99,223.9,223.95,4253.0,221.5519,221.6113,221.5222,221.5717,4253.0
2024-09-23 15:15:00,223.97,224.22,223.97,224.13,9703.0,221.5915,221.8388,221.5915,221.7498,9703.0
2024-09-23 15:20:00,224.16,224.16,224.04,224.07,6556.0,221.7795,221.7795,221.6607,221.6904,6556.0
2024-09-23 15:25:00,224.1,224.14,223.99,224.04,8549.0,221.7201,221.7597,221.6113,221.6607,8549.0
2024-09-23 15:30:00,224.07,224.36,224.07,224.34,7603.0,221.6904,221.9773,221.6904,221.9576,7603.0
2024-09-23 15:35:00,224.34,224.42,224.31,224.31,10409.0,221.9576,222.0367,221.9279,221.9279,10409.0
2024-09-23 15:40:00,224.27,224.28,224.07,224.07,11309.0,221.8883,221.8982,221.6904,221.6904,11309.0
2024-09-23 15:45:00,224.07,224.26,224.07,224.13,13828.0,221.6904,221.8784,221.6904,221.7498,13828.0
2024-09-23 15:50:00,224.15,224.28,224.12,224.22,28660.0,221.7696,221.8982,221.7399,221.8388,28660.0
2024-09-23 15:55:00,224.22,224.7,224.21,224.57,116245.0,221.8388,222.3137,221.8289,222.1851,116245.0
2024-09-24 09:30:00,224.08,224.08,223.08,223.15,20934.0,221.7003,221.7003,220.7109,220.7802,20934.0
2024-09-24 09:35:00,223.7,223.82,222.62,222.62,3543.0,221.3244,221.4431,220.2558,220.2558,3543.0
2024-09-24 09:40:00,222.61,222.89,222.47,222.67,4695.0,220.2459,220.523,220.1074,220.3053,4695.0
2024-09-24 09:45:00,222.67,222.74,222.19,222.64,23198.0,220.3053,220.3746,219.8304,220.2756,23198.0
2024-09-24 09:50:00,222.61,222.82,222.27,222.82,4041.0,220.2459,220.4537,219.9095,220.4537,4041.0
2024-09-24 09:55:00,222.72,223.07,222.47,222.85,3735.0,220.3548,220.701,220.1074,220.4834,3735.0
2024-09-24 10:00:00,222.85,223.48,222.85,223.48,4386.0,220.4834,221.1067,220.4834,221.1067,4386.0
2024-09-24 10:05:00,223.37,223.53,223.22,223.5,3796.0,220.9979,221.1562,220.8495,221.1265,3796.0
2024-09-24 10:10:00,223.4,223.5,222.95,222.98,5209.0,221.0275,221.1265,220.5823,220.612,5209.0
2024-09-24 10:15:00,223.03,223.53,223.03,223.53,4161.0,220.6615,221.1562,220.6615,221.1562,4161.0
2024-09-24 10:20:00,223.55,223.9,223.49,223.89,3550.0,221.176,221.5222,221.1166,221.5123,3550.0
2024-09-24 10:25:00,223.92,223.92,223.57,223.89,3034.0,221.542,221.542,221.1957,221.5123,3034.0
2024-09-24 10:30:00,223.89,224.04,223.69,223.84,6873.0,221.5123,221.6607,221.3145,221.4629,6873.0
2024-09-24 10:35:00,223.95,223.95,223.63,223.77,8079.0,221.5717,221.5717,221.2551,221.3936,8079.0
2024-09-24 10:40:00,223.77,224.1,223.76,224.04,3346.0,221.3936,221.7201,221.3837,221.6607,3346.0
2024-09-24 10:45:00,224.08,224.33,224.03,224.25,4708.0,221.7003,221.9477,221.6509,221.8685,4708.0
2024-09-24 10:50:00,224.24,224.24,224.01,224.15,2055.0,221.8586,221.8586,221.6311,221.7696,2055.0
2024-09-24 10:55:00,224.1,224.15,224.0,224.06,3323.0,221.7201,221.7696,221.6212,221.6805,3323.0
2024-09-24 11:00:00,224.0,224.05,223.75,223.84,7871.0,221.6212,221.6706,221.3738,221.4629,7871.0
2024-09-24 11:05:00,223.93,224.0,223.81,223.87,7151.0,221.5519,221.6212,221.4332,221.4926,7151.0
2024-09-24 11:10:00,223.95,224.01,223.89,223.94,1660.0,221.5717,221.6311,221.5123,221.5618,1660.0
2024-09-24 11:15:00,223.98,224.16,223.98,224.04,1834.0,221.6014,221.7795,221.6014,221.6607,1834.0
2024-09-24 11:20:00,224.12,224.12,223.77,223.78,5066.0,221.7399,221.7399,221.3936,221.4035,5066.0
2024-09-24 11:25:00,223.78,223.94,223.7,223.71,1501.0,221.4035,221.5618,221.3244,221.3343,1501.0
2024-09-24 11:30:00,223.71,223.86,223.71,223.83,1500.0,221.3343,221.4827,221.3343,221.453,1500.0
2024-09-24 11:35:00,223.74,223.81,223.64,223.64,1043.0,221.3639,221.4332,221.265,221.265,1043.0
2024-09-24 11:40:00,223.68,223.68,223.45,223.6,5419.0,221.3046,221.3046,221.077,221.2254,5419.0
2024-09-24 11:45:00,223.6,223.6,223.38,223.41,4026.0,221.2254,221.2254,221.0078,221.0374,4026.0
2024-09-24 11:50:00,223.24,223.57,223.24,223.51,4160.0,220.8692,221.1957,220.8692,221.1364,4160.0
2024-09-24 11:55:00,223.45,223.46,223.31,223.38,2912.0,221.077,221.0869,220.9385,221.0078,2912.0
2024-09-24 12:00:00,223.47,223.48,222.98,222.98,2521.0,221.0968,221.1067,220.612,220.612,2521.0
2024-09-24 12:05:00,222.99,223.29,222.98,223.18,2803.0,220.6219,220.9187,220.612,220.8099,2803.0
2024-09-24 12:10:00,223.26,223.39,223.25,223.39,1777.0,220.889,221.0176,220.8791,221.0176,1777.0
2024-09-24 12:15:00,223.45,223.55,223.42,223.54,2200.0,221.077,221.176,221.0473,221.1661,2200.0
2024-09-24 12:20:00,223.47,223.51,223.36,223.36,1679.0,221.0968,221.1364,220.988,220.988,1679.0
2024-09-24 12:25:00,223.37,223.41,223.2,223.2,1241.0,220.9979,221.0374,220.8297,220.8297,1241.0
2024-09-24 12:30:00,223.28,223.36,223.09,223.09,3191.0,220.9088,220.988,220.7208,220.7208,3191.0
2024-09-24 12:35:00,223.09,223.32,223.09,223.32,2027.0,220.7208,220.9484,220.7208,220.9484,2027.0
2024-09-24 12:40:00,223.3,223.51,223.29,223.31,2783.0,220.9286,221.1364,220.9187,220.9385,2783.0
2024-09-24 12:45:00,223.36,223.37,223.23,223.27,1114.0,220.988,220.9979,220.8593,220.8989,1114.0
2024-09-24 12:50:00,223.38,223.39,223.31,223.33,2552.0,221.0078,221.0176,220.9385,220.9583,2552.0
2024-09-24 12:55:00,223.26,223.39,223.24,223.36,2519.0,220.889,221.0176,220.8692,220.988,2519.0
2024-09-24 13:00:00,223.38,223.39,223.31,223.32,1271.0,221.0078,221.0176,220.9385,220.9484,1271.0
2024-09-24 13:05:00,223.27,223.35,223.24,223.29,2776.0,220.8989,220.9781,220.8692,220.9187,2776.0
2024-09-24 13:10:00,223.36,223.5,223.36,223.49,2656.0,220.988,221.1265,220.988,221.1166,2656.0
2024-09-24 13:15:00,223.45,223.47,223.38,223.38,1541.0,221.077,221.0968,221.0078,221.0078,1541.0
2024-09-24 13:20:00,223.31,223.44,223.19,223.19,750.0,220.9385,221.0671,220.8198,220.8198,750.0
2024-09-24 13:25:00,223.28,223.28,223.12,223.12,1094.0,220.9088,220.9088,220.7505,220.7505,1094.0
2024-09-24 13:30:00,223.21,223.31,223.08,223.1,14017.0,220.8396,220.9385,220.7109,220.7307,14017.0
2024-09-24 13:35:00,223.21,223.31,223.16,223.31,1430.0,220.8396,220.9385,220.7901,220.9385,1430.0
2024-09-24 13:40:00,223.25,223.25,223.17,223.24,1250.0,220.8791,220.8791,220.8,220.8692,1250.0
2024-09-24 13:45:00,223.17,223.29,223.09,223.28,2704.0,220.8,220.9187,220.7208,220.9088,2704.0
2024-09-24 13:50:00,223.17,223.21,223.06,223.06,2219.0,220.8,220.8396,220.6912,220.6912,2219.0
2024-09-24 13:55:00,223.09,223.09,222.89,222.91,7586.0,220.7208,220.7208,220.523,220.5427,7586.0
2024-09-24 14:00:00,222.93,223.0,222.88,222.95,3629.0,220.5625,220.6318,220.5131,220.5823,3629.0
2024-09-24 14:05:00,222.89,223.13,222.88,223.04,23817.0,220.523,220.7604,220.5131,220.6714,23817.0
2024-09-24 14:10:00,223.05,223.09,223.0,223.06,2878.0,220.6813,220.7208,220.6318,220.6912,2878.0
2024-09-24 14:15:00,223.08,223.11,222.91,222.92,4012.0,220.7109,220.7406,220.5427,220.5526,4012.0
2024-09-24 14:20:00,222.92,223.03,222.9,222.92,874.0,220.5526,220.6615,220.5329,220.5526,874.0
2024-09-24 14:25:00,222.94,222.98,222.85,222.85,2793.0,220.5724,220.612,220.4834,220.4834,2793.0
2024-09-24 14:30:00,222.85,222.85,222.69,222.74,1639.0,220.4834,220.4834,220.3251,220.3746,1639.0
2024-09-24 14:35:00,222.78,222.85,222.74,222.85,13337.0,220.4141,220.4834,220.3746,220.4834,13337.0
2024-09-24 14:40:00,222.82,222.87,222.81,222.86,1789.0,220.4537,220.5032,220.4438,220.4933,1789.0
2024-09-24 14:45:00,222.87,222.94,222.85,222.87,4045.0,220.5032,220.5724,220.4834,220.5032,4045.0
2024-09-24 14:50:00,222.84,222.9,222.83,222.84,2974.0,220.4735,220.5329,220.4636,220.4735,2974.0
2024-09-24 14:55:00,222.87,222.92,222.81,222.91,7922.0,220.5032,220.5526,220.4438,220.5427,7922.0
2024-09-24 15:00:00,222.88,222.89,222.76,222.76,4602.0,220.5131,220.523,220.3943,220.3943,4602.0
2024-09-24 15:05:00,222.77,222.8,222.73,222.73,6226.0,220.4042,220.4339,220.3647,220.3647,6226.0
2024-09-24 15:10:00,222.75,222.93,222.74,222.84,8432.0,220.3844,220.5625,220.3746,220.4735,8432.0
2024-09-24 15:15:00,222.84,222.89,222.71,222.75,8727.0,220.4735,220.523,220.3449,220.3844,8727.0
2024-09-24 15:20:00,222.77,222.85,222.66,222.85,7816.0,220.4042,220.4834,220.2954,220.4834,7816.0
2024-09-24 15:25:00,222.8,222.82,222.75,222.77,4246.0,220.4339,220.4537,220.3844,220.4042,4246.0
2024-09-24 15:30:00,222.82,222.83,222.61,222.62,11574.0,220.4537,220.4636,220.2459,220.2558,11574.0
2024-09-24 15:35:00,222.62,222.63,222.45,222.45,10125.0,220.2558,220.2657,220.0876,220.0876,10125.0
2024-09-24 15:40:00,222.44,222.66,222.43,222.54,13382.0,220.0777,220.2954,220.0678,220.1767,13382.0
2024-09-24 15:45:00,222.56,222.6,222.35,222.52,10601.0,220.1965,220.236,219.9887,220.1569,10601.0
2024-09-24 15:50:00,222.6,222.86,222.55,222.86,10235.0,220.236,220.4933,220.1866,220.4933,10235.0
2024-09-24 15:55:00,222.83,223.27,222.79,223.26,51274.0,220.4636,220.8989,220.424,220.889,51274.0
2024-09-25 09:30:00,224.4,225.13,223.41,223.78,41749.0,222.0169,222.7392,221.0374,221.4035,41749.0
2024-09-25 09:35:00,223.58,224.02,223.57,223.8,7434.0,221.2056,221.641,221.1957,221.4233,7434.0
2024-09-25 09:40:00,223.81,224.31,223.65,224.31,19395.0,221.4332,221.9279,221.2749,221.9279,19395.0
2024-09-25 09:45:00,223.77,223.88,223.41,223.41,18371.0,221.3936,221.5024,221.0374,221.0374,18371.0
2024-09-25 09:50:00,223.44,223.93,223.43,223.56,3062.0,221.0671,221.5519,221.0572,221.1858,3062.0
2024-09-25 09:55:00,223.76,223.76,223.25,223.27,4791.0,221.3837,221.3837,220.8791,220.8989,4791.0
2024-09-25 10:00:00,223.5,223.67,223.22,223.22,2976.0,221.1265,221.2947,220.8495,220.8495,2976.0
2024-09-25 10:05:00,223.26,223.26,222.85,222.85,3670.0,220.889,220.889,220.4834,220.4834,3670.0
2024-09-25 10:10:00,222.84,223.05,222.68,222.91,2734.0,220.4735,220.6813,220.3152,220.5427,2734.0
2024-09-25 10:15:00,222.96,223.12,222.96,223.02,4873.0,220.5922,220.7505,220.5922,220.6516,4873.0
2024-09-25 10:20:00,222.81,222.85,222.61,222.61,3306.0,220.4438,220.4834,220.2459,220.2459,3306.0
2024-09-25 10:25:00,222.76,222.8,222.52,222.72,9497.0,220.3943,220.4339,220.1569,220.3548,9497.0
2024-09-25 10:30:00,222.76,222.79,222.55,222.55,9731.0,220.3943,220.424,220.1866,220.1866,9731.0
2024-09-25 10:35:00,222.66,222.71,222.42,222.42,4698.0,220.2954,220.3449,220.058,220.058,4698.0
2024-09-25 10:40:00,222.41,222.45,222.31,222.32,9181.0,220.0481,220.0876,219.9491,219.959,9181.0
2024-09-25 10:45:00,222.33,222.43,222.28,222.28,4365.0,219.9689,220.0678,219.9194,219.9194,4365.0
2024-09-25 10:50:00,222.31,222.6,222.3,222.59,19480.0,219.9491,220.236,219.9392,220.2261,19480.0
2024-09-25 10:55:00,222.59,222.8,222.56,222.8,6124.0,220.2261,220.4339,220.1965,220.4339,6124.0
2024-09-25 11:00:00,222.9,223.19,222.9,223.16,3480.0,220.5329,220.8198,220.5329,220.7901,3480.0
2024-09-25 11:05:00,223.24,223.25,223.03,223.2,2002.0,220.8692,220.8791,220.6615,220.8297,2002.0
2024-09-25 11:10:00,223.14,223.23,223.03,223.21,2485.0,220.7703,220.8593,220.6615,220.8396,2485.0
2024-09-25 11:15:00,223.34,223.51,223.29,223.39,4381.0,220.9682,221.1364,220.9187,221.0176,4381.0
2024-09-25 11:20:00,223.39,223.47,223.34,223.47,2348.0,221.0176,221.0968,220.9682,221.0968,2348.0
2024-09-25 11:25:00,223.51,223.6,223.45,223.5,2757.0,221.1364,221.2254,221.077,221.1265,2757.0
2024-09-25 11:30:00,223.56,223.56,223.15,223.15,3998.0,221.1858,221.1858,220.7802,220.7802,3998.0
2024-09-25 11:35:00,223.14,223.27,222.93,223.27,3903.0,220.7703,220.8989,220.5625,220.8989,3903.0
2024-09-25 11:40:00,223.31,223.35,223.2,223.3,1000.0,220.9385,220.9781,220.8297,220.9286,1000.0
2024-09-25 11:45:00,223.2,223.49,223.19,223.38,2299.0,220.8297,221.1166,220.8198,221.0078,2299.0
2024-09-25 11:50:00,223.37,223.57,223.28,223.52,2485.0,220.9979,221.1957,220.9088,221.1463,2485.0
2024-09-25 11:55:00,223.58,223.58,223.33,223.44,2669.0,221.2056,221.2056,220.9583,221.0671,2669.0
2024-09-25 12:00:00,223.38,223.41,223.25,223.34,820.0,221.0078,221.0374,220.8791,220.9682,820.0
2024-09-25 12:05:00,223.38,223.44,223.35,223.43,4943.0,221.0078,221.0671,220.9781,221.0572,4943.0
2024-09-25 12:10:00,223.45,223.46,223.26,223.3,4069.0,221.077,221.0869,220.889,220.9286,4069.0
2024-09-25 12:15:00,223.31,223.31,223.17,223.17,1396.0,220.9385,220.9385,220.8,220.8,1396.0
2024-09-25 12:20:00,223.28,223.28,223.07,223.2,1698.0,220.9088,220.9088,220.701,220.8297,1698.0
2024-09-25 12:25:00,223.21,223.26,223.17,223.21,688.0,220.8396,220.889,220.8,220.8396,688.0
2024-09-25 12:30:00,223.15,223.27,223.09,223.14,3094.0,220.7802,220.8989,220.7208,220.7703,3094.0
2024-09-25 12:35:00,223.2,223.2,222.96,222.96,2487.0,220.8297,220.8297,220.5922,220.5922,2487.0
2024-09-25 12:40:00,223.03,223.06,222.97,223.01,1495.0,220.6615,220.6912,220.6021,220.6417,1495.0
2024-09-25 12:45:00,223.01,223.13,223.0,223.13,1941.0,220.6417,220.7604,220.6318,220.7604,1941.0
2024-09-25 12:50:00,223.22,223.46,223.19,223.38,2982.0,220.8495,221.0869,220.8198,221.0078,2982.0
2024-09-25 12:55:00,223.38,223.42,223.23,223.23,2113.0,221.0078,221.0473,220.8593,220.8593,2113.0
2024-09-25 13:00:00,223.13,223.32,223.02,223.24,2244.0,220.7604,220.9484,220.6516,220.8692,2244.0
2024-09-25 13:05:00,223.22,223.31,223.08,223.09,1878.0,220.8495,220.9385,220.7109,220.7208,1878.0
2024-09-25 13:10:00,223.11,223.27,223.05,223.16,2782.0,220.7406,220.8989,220.6813,220.7901,2782.0
2024-09-25 13:15:00,223.16,223.3,223.11,223.15,5330.0,220.7901,220.9286,220.7406,220.7802,5330.0
2024-09-25 13:20:00,223.18,223.26,222.98,223.08,2332.0,220.8099,220.889,220.612,220.7109,2332.0
2024-09-25 13:25:00,223.05,223.05,222.82,222.84,1001.0,220.6813,220.6813,220.4537,220.4735,1001.0
2024-09-25 13:30:00,222.77,222.82,222.68,222.68,1746.0,220.4042,220.4537,220.3152,220.3152,1746.0
2024-09-25 13:35:00,222.64,222.91,222.64,222.89,3996.0,220.2756,220.5427,220.2756,220.523,3996.0
2024-09-25 13:40:00,222.84,223.02,222.78,223.02,1371.0,220.4735,220.6516,220.4141,220.6516,1371.0
2024-09-25 13:45:00,222.95,223.04,222.9,222.96,1421.0,220.5823,220.6714,220.5329,220.5922,1421.0
2024-09-25 13:50:00,222.93,223.18,222.93,223.11,1742.0,220.5625,220.8099,220.5625,220.7406,1742.0
2024-09-25 13:55:00,223.14,223.2,223.1,223.1,1612.0,220.7703,220.8297,220.7307,220.7307,1612.0
2024-09-25 14:00:00,223.1,223.14,222.97,223.08,1528.0,220.7307,220.7703,220.6021,220.7109,1528.0
2024-09-25 14:05:00,223.09,223.21,223.01,223.15,4669.0,220.7208,220.8396,220.6417,220.7802,4669.0
2024-09-25 14:10:00,223.15,223.16,222.96,222.96,1748.0,220.7802,220.7901,220.5922,220.5922,1748.0
2024-09-25 14:15:00,222.95,223.07,222.89,223.04,4459.0,220.5823,220.701,220.523,220.6714,4459.0
2024-09-25 14:20:00,222.99,223.13,222.94,223.13,4130.0,220.6219,220.7604,220.5724,220.7604,4130.0
2024-09-25 14:25:00,223.13,223.26,223.1,223.26,6434.0,220.7604,220.889,220.7307,220.889,6434.0
2024-09-25 14:30:00,223.23,223.23,222.99,223.06,2305.0,220.8593,220.8593,220.6219,220.6912,2305.0
2024-09-25 14:35:00,223.11,223.13,223.04,223.13,1989.0,220.7406,220.7604,220.6714,220.7604,1989.0
2024-09-25 14:40:00,223.15,223.15,223.04,223.1,3011.0,220.7802,220.7802,220.6714,220.7307,3011.0
2024-09-25 14:45:00,223.13,223.13,223.05,223.11,2872.0,220.7604,220.7604,220.6813,220.7406,2872.0
2024-09-25 14:50:00,223.13,223.26,223.06,223.2,5977.0,220.7604,220.889,220.6912,220.8297,5977.0
2024-09-25 14:55:00,223.17,223.22,223.15,223.21,2309.0,220.8,220.8495,220.7802,220.8396,2309.0
2024-09-25 15:00:00,223.18,223.31,223.12,223.3,6637.0,220.8099,220.9385,220.7505,220.9286,6637.0
2024-09-25 15:05:00,223.29,223.45,223.27,223.37,5606.0,220.9187,221.077,220.8989,220.9979,5606.0
2024-09-25 15:10:00,223.35,223.39,223.2,223.24,3556.0,220.9781,221.0176,220.8297,220.8692,3556.0
2024-09-25 15:15:00,223.17,223.17,223.05,223.1,3574.0,220.8,220.8,220.6813,220.7307,3574.0
2024-09-25 15:20:00,223.11,223.29,223.05,223.24,3609.0,220.7406,220.9187,220.6813,220.8692,3609.0
2024-09-25 15:25:00,223.22,223.27,223.13,223.27,2597.0,220.8495,220.8989,220.7604,220.8989,2597.0
2024-09-25 15:30:00,223.24,223.47,223.21,223.34,6171.0,220.8692,221.0968,220.8396,220.9682,6171.0
2024-09-25 15:35:00,223.31,223.31,223.13,223.18,6460.0,220.9385,220.9385,220.7604,220.8099,6460.0
2024-09-25 15:40:00,223.21,223.58,223.2,223.57,12897.0,220.8396,221.2056,220.8297,221.1957,12897.0
2024-09-25 15:45:00,223.51,223.58,223.24,223.46,20957.0,221.1364,221.2056,220.8692,221.0869,20957.0
2024-09-25 15:50:00,223.47,223.77,223.41,223.74,38502.0,221.0968,221.3936,221.0374,221.3639,38502.0
2024-09-25 15:55:00,223.76,223.99,223.67,223.98,98727.0,221.3837,221.6113,221.2947,221.6014,98727.0
2024-09-26 09:30:00,222.79,223.96,222.3,222.72,44085.0,220.424,221.5816,219.9392,220.3548,44085.0
2024-09-26 09:35:00,222.86,222.87,222.08,222.46,4389.0,220.4933,220.5032,219.7216,220.0975,4389.0
2024-09-26 09:40:00,222.82,222.94,222.65,222.66,3100.0,220.4537,220.5724,220.2855,220.2954,3100.0
2024-09-26 09:45:00,222.76,223.39,222.62,223.17,5020.0,220.3943,221.0176,220.2558,220.8,5020.0
2024-09-26 09:50:00,223.44,223.5,223.1,223.38,8665.0,221.0671,221.1265,220.7307,221.0078,8665.0
2024-09-26 09:55:00,223.36,223.47,223.22,223.34,2125.0,220.988,221.0968,220.8495,220.9682,2125.0
2024-09-26 10:00:00,223.56,223.61,223.03,223.03,6602.0,221.1858,221.2353,220.6615,220.6615,6602.0
2024-09-26 10:05:00,223.03,223.34,222.8,223.26,5047.0,220.6615,220.9682,220.4339,220.889,5047.0
2024-09-26 10:10:00,223.19,223.27,223.04,223.16,1138.0,220.8198,220.8989,220.6714,220.7901,1138.0
2024-09-26 10:15:00,223.18,223.47,223.16,223.24,10225.0,220.8099,221.0968,220.7901,220.8692,10225.0
2024-09-26 10:20:00,223.2,223.31,222.95,222.97,1540.0,220.8297,220.9385,220.5823,220.6021,1540.0
2024-09-26 10:25:00,223.0,223.46,223.0,223.37,3629.0,220.6318,221.0869,220.6318,220.9979,3629.0
2024-09-26 10:30:00,223.36,224.05,223.29,223.98,3418.0,220.988,221.6706,220.9187,221.6014,3418.0
2024-09-26 10:35:00,223.78,224.21,223.78,224.01,2806.0,221.4035,221.8289,221.4035,221.6311,2806.0
2024-09-26 10:40:00,223.98,224.06,223.92,224.06,1254.0,221.6014,221.6805,221.542,221.6805,1254.0
2024-09-26 10:45:00,223.94,224.44,223.91,224.42,3222.0,221.5618,222.0565,221.5321,222.0367,3222.0
2024-09-26 10:50:00,224.5,225.04,224.42,224.95,6453.0,222.1159,222.6501,222.0367,222.5611,6453.0
2024-09-26 10:55:00,224.95,225.13,224.88,225.03,10095.0,222.5611,222.7392,222.4918,222.6402,10095.0
2024-09-26 11:00:00,225.03,225.33,224.79,224.89,10656.0,222.6402,222.937,222.4028,222.5017,10656.0
2024-09-26 11:05:00,224.99,224.99,224.39,224.52,7260.0,222.6007,222.6007,222.007,222.1356,7260.0
2024-09-26 11:10:00,224.63,224.66,224.29,224.38,7107.0,222.2445,222.2742,221.9081,221.9971,7107.0
2024-09-26 11:15:00,224.44,224.45,224.15,224.22,7708.0,222.0565,222.0664,221.7696,221.8388,7708.0
2024-09-26 11:20:00,224.35,224.39,224.1,224.37,4181.0,221.9675,222.007,221.7201,221.9872,4181.0
2024-09-26 11:25:00,224.34,224.51,224.08,224.18,8779.0,221.9576,222.1258,221.7003,221.7993,8779.0
2024-09-26 11:30:00,224.05,224.26,223.81,223.85,6328.0,221.6706,221.8784,221.4332,221.4728,6328.0
2024-09-26 11:35:00,223.85,223.93,223.61,223.78,2757.0,221.4728,221.5519,221.2353,221.4035,2757.0
2024-09-26 11:40:00,223.85,224.03,223.78,223.79,6204.0,221.4728,221.6509,221.4035,221.4134,6204.0
2024-09-26 11:45:00,223.57,223.77,223.57,223.7,3064.0,221.1957,221.3936,221.1957,221.3244,3064.0
2024-09-26 11:50:00,223.65,223.92,223.64,223.87,4487.0,221.2749,221.542,221.265,221.4926,4487.0
2024-09-26 11:55:00,223.92,224.18,223.92,224.03,6753.0,221.542,221.7993,221.542,221.6509,6753.0
2024-09-26 12:00:00,224.03,224.15,223.94,223.94,8071.0,221.6509,221.7696,221.5618,221.5618,8071.0
2024-09-26 12:05:00,223.88,224.08,223.88,224.06,6101.0,221.5024,221.7003,221.5024,221.6805,6101.0
2024-09-26 12:10:00,224.05,224.16,223.98,224.03,3439.0,221.6706,221.7795,221.6014,221.6509,3439.0
2024-09-26 12:15:00,224.05,224.14,224.02,224.12,3430.0,221.6706,221.7597,221.641,221.7399,3430.0
2024-09-26 12:20:00,224.12,224.23,224.07,224.07,7390.0,221.7399,221.8487,221.6904,221.6904,7390.0
2024-09-26 12:25:00,224.06,224.12,223.96,223.99,7127.0,221.6805,221.7399,221.5816,221.6113,7127.0
2024-09-26 12:30:00,223.94,224.01,223.89,223.94,3894.0,221.5618,221.6311,221.5123,221.5618,3894.0
2024-09-26 12:35:00,223.99,224.12,223.99,224.02,4101.0,221.6113,221.7399,221.6113,221.641,4101.0
2024-09-26 12:40:00,224.04,224.21,224.04,224.05,3289.0,221.6607,221.8289,221.6607,221.6706,3289.0
2024-09-26 12:45:00,224.05,224.08,223.87,223.87,4026.0,221.6706,221.7003,221.4926,221.4926,4026.0
2024-09-26 12:50:00,223.91,224.05,223.86,224.05,3153.0,221.5321,221.6706,221.4827,221.6706,3153.0
2024-09-26 12:55:00,224.08,224.27,224.07,224.25,2695.0,221.7003,221.8883,221.6904,221.8685,2695.0
2024-09-26 13:00:00,224.3,224.56,224.3,224.54,5434.0,221.918,222.1752,221.918,222.1554,5434.0
2024-09-26 13:05:00,224.54,224.61,224.46,224.5,3054.0,222.1554,222.2247,222.0763,222.1159,3054.0
2024-09-26 13:10:00,224.52,224.54,224.38,224.53,4458.0,222.1356,222.1554,221.9971,222.1455,4458.0
2024-09-26 13:15:00,224.5,224.61,224.45,224.54,5425.0,222.1159,222.2247,222.0664,222.1554,5425.0
2024-09-26 13:20:00,224.57,224.6,224.41,224.49,3036.0,222.1851,222.2148,222.0268,222.106,3036.0
2024-09-26 13:25:00,224.48,224.68,224.4,224.56,3677.0,222.0961,222.294,222.0169,222.1752,3677.0
2024-09-26 13:30:00,224.64,224.79,224.64,224.7,4460.0,222.2544,222.4028,222.2544,222.3137,4460.0
2024-09-26 13:35:00,224.61,224.7,224.55,224.61,3721.0,222.2247,222.3137,222.1653,222.2247,3721.0
2024-09-26 13:40:00,224.49,224.54,224.29,224.29,2348.0,222.106,222.1554,221.9081,221.9081,2348.0
2024-09-26 13:45:00,224.34,224.39,224.18,224.29,5249.0,221.9576,222.007,221.7993,221.9081,5249.0
2024-09-26 13:50:00,224.32,224.36,224.12,224.22,3713.0,221.9378,221.9773,221.7399,221.8388,3713.0
2024-09-26 13:55:00,224.26,224.27,224.1,224.26,2832.0,221.8784,221.8883,221.7201,221.8784,2832.0
2024-09-26 14:00:00,224.28,224.28,224.05,224.16,3801.0,221.8982,221.8982,221.6706,221.7795,3801.0
2024-09-26 14:05:00,224.19,224.23,224.12,224.23,6321.0,221.8092,221.8487,221.7399,221.8487,6321.0
2024-09-26 14:10:00,224.19,224.31,224.12,224.21,3826.0,221.8092,221.9279,221.7399,221.8289,3826.0
2024-09-26 14:15:00,224.25,224.34,224.24,224.24,3349.0,221.8685,221.9576,221.8586,221.8586,3349.0
2024-09-26 14:20:00,224.24,224.28,224.03,224.06,2202.0,221.8586,221.8982,221.6509,221.6805,2202.0
2024-09-26 14:25:00,224.02,224.08,223.96,224.0,2874.0,221.641,221.7003,221.5816,221.6212,2874.0
2024-09-26 14:30:00,223.96,224.0,223.85,223.93,5695.0,221.5816,221.6212,221.4728,221.5519,5695.0
2024-09-26 14:35:00,223.95,224.01,223.72,223.79,2807.0,221.5717,221.6311,221.3441,221.4134,2807.0
2024-09-26 14:40:00,223.67,223.84,223.67,223.8,3797.0,221.2947,221.4629,221.2947,221.4233,3797.0
2024-09-26 14:45:00,223.77,223.79,223.66,223.66,2540.0,221.3936,221.4134,221.2848,221.2848,2540.0
2024-09-26 14:50:00,223.68,223.71,223.61,223.61,7117.0,221.3046,221.3343,221.2353,221.2353,7117.0
2024-09-26 14:55:00,223.6,223.79,223.59,223.64,4909.0,221.2254,221.4134,221.2155,221.265,4909.0
2024-09-26 15:00:00,223.69,223.74,223.59,223.62,4612.0,221.3145,221.3639,221.2155,221.2452,4612.0
2024-09-26 15:05:00,223.58,223.63,223.45,223.5,7548.0,221.2056,221.2551,221.077,221.1265,7548.0
2024-09-26 15:10:00,223.5,223.61,223.43,223.43,7429.0,221.1265,221.2353,221.0572,221.0572,7429.0
2024-09-26 15:15:00,223.39,223.48,223.28,223.42,12424.0,221.0176,221.1067,220.9088,221.0473,12424.0
2024-09-26 15:20:00,223.39,223.63,223.28,223.59,22214.0,221.0176,221.2551,220.9088,221.2155,22214.0
2024-09-26 15:25:00,223.58,223.73,223.49,223.72,13153.0,221.2056,221.354,221.1166,221.3441,13153.0
2024-09-26 15:30:00,223.76,223.78,223.62,223.7,12038.0,221.3837,221.4035,221.2452,221.3244,12038.0
2024-09-26 15:35:00,223.7,223.91,223.68,223.84,7693.0,221.3244,221.5321,221.3046,221.4629,7693.0
2024-09-26 15:40:00,223.83,223.99,223.81,223.98,7608.0,221.453,221.6113,221.4332,221.6014,7608.0
2024-09-26 15:45:00,223.95,224.04,223.91,224.03,11396.0,221.5717,221.6607,221.5321,221.6509,11396.0
2024-09-26 15:50:00,224.06,224.16,223.84,224.16,23196.0,221.6805,221.7795,221.4629,221.7795,23196.0
2024-09-26 15:55:00,224.23,224.23,223.76,223.8,107944.0,221.8487,221.8487,221.3837,221.4233,107944.0
2024-09-27 09:30:00,223.68,223.68,223.29,223.34,20471.0,221.3046,221.3046,220.9187,220.9682,20471.0
2024-09-27 09:35:00,223.45,223.78,223.44,223.64,8589.0,221.077,221.4035,221.0671,221.265,8589.0
2024-09-27 09:40:00,223.65,224.15,223.31,224.15,4940.0,221.2749,221.7696,220.9385,221.7696,4940.0
2024-09-27 09:45:00,224.16,224.16,223.73,223.73,1339.0,221.7795,221.7795,221.354,221.354,1339.0
2024-09-27 09:50:00,223.68,224.02,223.45,224.02,3231.0,221.3046,221.641,221.077,221.641,3231.0
2024-09-27 09:55:00,223.97,224.27,223.97,224.23,1630.0,221.5915,221.8883,221.5915,221.8487,1630.0
2024-09-27 10:00:00,224.18,224.45,223.67,224.06,16688.0,221.7993,222.0664,221.2947,221.6805,16688.0
2024-09-27 10:05:00,224.2,224.3,224.06,224.06,1849.0,221.819,221.918,221.6805,221.6805,1849.0
2024-09-27 10:10:00,223.94,224.38,223.94,224.38,3737.0,221.5618,221.9971,221.5618,221.9971,3737.0
2024-09-27 10:15:00,224.28,224.62,224.28,224.57,5539.0,221.8982,222.2346,221.8982,222.1851,5539.0
2024-09-27 10:20:00,224.65,224.73,224.39,224.73,4045.0,222.2643,222.3434,222.007,222.3434,4045.0
2024-09-27 10:25:00,224.78,225.0,224.78,225.0,2268.0,222.3929,222.6106,222.3929,222.6106,2268.0
2024-09-27 10:30:00,224.91,225.34,224.91,225.09,2425.0,222.5215,222.9469,222.5215,222.6996,2425.0
2024-09-27 10:35:00,225.16,225.17,224.83,224.93,2272.0,222.7689,222.7787,222.4424,222.5413,2272.0
2024-09-27 10:40:00,224.95,224.95,224.34,224.39,3849.0,222.5611,222.5611,221.9576,222.007,3849.0
2024-09-27 10:45:00,224.39,224.7,224.38,224.66,6583.0,222.007,222.3137,221.9971,222.2742,6583.0
2024-09-27 10:50:00,224.66,224.85,224.66,224.7,1968.0,222.2742,222.4621,222.2742,222.3137,1968.0
2024-09-27 10:55:00,224.65,224.81,224.52,224.81,3169.0,222.2643,222.4226,222.1356,222.4226,3169.0
2024-09-27 11:00:00,224.77,224.82,224.55,224.74,5798.0,222.383,222.4325,222.1653,222.3533,5798.0
2024-09-27 11:05:00,224.67,224.91,224.67,224.76,6150.0,222.2841,222.5215,222.2841,222.3731,6150.0
2024-09-27 11:10:00,224.76,224.8,224.58,224.73,12110.0,222.3731,222.4127,222.195,222.3434,12110.0
2024-09-27 11:15:00,224.77,225.13,224.69,225.12,31711.0,222.383,222.7392,222.3038,222.7293,31711.0
2024-09-27 11:20:00,225.06,225.06,224.92,225.03,9448.0,222.6699,222.6699,222.5314,222.6402,9448.0
2024-09-27 11:25:00,225.0,225.01,224.82,224.82,1215.0,222.6106,222.6204,222.4325,222.4325,1215.0
2024-09-27 11:30:00,224.84,225.01,224.75,224.91,2030.0,222.4523,222.6204,222.3632,222.5215,2030.0
2024-09-27 11:35:00,224.78,224.8,224.54,224.54,1102.0,222.3929,222.4127,222.1554,222.1554,1102.0
2024-09-27 11:40:00,224.59,224.61,224.33,224.41,4649.0,222.2049,222.2247,221.9477,222.0268,4649.0
2024-09-27 11:45:00,224.31,224.47,224.2,224.2,1357.0,221.9279,222.0862,221.819,221.819,1357.0
2024-09-27 11:50:00,224.21,224.37,224.16,224.37,3691.0,221.8289,221.9872,221.7795,221.9872,3691.0
2024-09-27 11:55:00,224.35,224.36,224.18,224.21,1200.0,221.9675,221.9773,221.7993,221.8289,1200.0
2024-09-27 12:00:00,224.23,224.23,223.94,223.96,1926.0,221.8487,221.8487,221.5618,221.5816,1926.0
2024-09-27 12:05:00,223.97,224.13,223.97,224.13,714.0,221.5915,221.7498,221.5915,221.7498,714.0
2024-09-27 12:10:00,224.2,224.38,224.2,224.27,5018.0,221.819,221.9971,221.819,221.8883,5018.0
2024-09-27 12:15:00,224.18,224.43,224.18,224.32,5135.0,221.7993,222.0466,221.7993,221.9378,5135.0
2024-09-27 12:20:00,224.28,224.33,224.18,224.29,1205.0,221.8982,221.9477,221.7993,221.9081,1205.0
2024-09-27 12:25:00,224.22,224.39,224.14,224.26,2739.0,221.8388,222.007,221.7597,221.8784,2739.0
2024-09-27 12:30:00,224.25,224.29,224.13,224.19,4180.0,221.8685,221.9081,221.7498,221.8092,4180.0
2024-09-27 12:35:00,224.25,224.32,224.21,224.3,2091.0,221.8685,221.9378,221.8289,221.918,2091.0
2024-09-27 12:40:00,224.3,224.39,224.27,224.39,2627.0,221.918,222.007,221.8883,222.007,2627.0
2024-09-27 12:45:00,224.28,224.34,224.28,224.29,1169.0,221.8982,221.9576,221.8982,221.9081,1169.0
2024-09-27 12:50:00,224.3,224.39,224.24,224.38,2501.0,221.918,222.007,221.8586,221.9971,2501.0
2024-09-27 12:55:00,224.35,224.52,224.3,224.5,2499.0,221.9675,222.1356,221.918,222.1159,2499.0
2024-09-27 13:00:00,224.52,224.54,224.47,224.47,1400.0,222.1356,222.1554,222.0862,222.0862,1400.0
2024-09-27 13:05:00,224.42,224.42,224.33,224.34,2463.0,222.0367,222.0367,221.9477,221.9576,2463.0
2024-09-27 13:10:00,224.34,224.44,224.33,224.44,2167.0,221.9576,222.0565,221.9477,222.0565,2167.0
2024-09-27 13:15:00,224.46,224.51,224.4,224.51,10774.0,222.0763,222.1258,222.0169,222.1258,10774.0
2024-09-27 13:20:00,224.55,224.59,224.46,224.46,3160.0,222.1653,222.2049,222.0763,222.0763,3160.0
2024-09-27 13:25:00,224.47,224.55,224.45,224.49,2601.0,222.0862,222.1653,222.0664,222.106,2601.0
2024-09-27 13:30:00,224.47,224.47,224.37,224.41,2379.0,222.0862,222.0862,221.9872,222.0268,2379.0
2024-09-27 13:35:00,224.44,224.46,224.38,224.46,1748.0,222.0565,222.0763,221.9971,222.0763,1748.0
2024-09-27 13:40:00,224.51,224.65,224.51,224.64,2295.0,222.1258,222.2643,222.1258,222.2544,2295.0
2024-09-27 13:45:00,224.63,224.81,224.63,224.73,1763.0,222.2445,222.4226,222.2445,222.3434,1763.0
2024-09-27 13:50:00,224.75,224.78,224.61,224.61,2395.0,222.3632,222.3929,222.2247,222.2247,2395.0
2024-09-27 13:55:00,224.58,224.58,224.44,224.47,1602.0,222.195,222.195,222.0565,222.0862,1602.0
2024-09-27 14:00:00,224.44,224.57,224.44,224.51,2634.0,222.0565,222.1851,222.0565,222.1258,2634.0
2024-09-27 14:05:00,224.43,224.59,224.43,224.58,2758.0,222.0466,222.2049,222.0466,222.195,2758.0
2024-09-27 14:10:00,224.58,224.58,224.44,224.52,1039.0,222.195,222.195,222.0565,222.1356,1039.0
2024-09-27 14:15:00,224.5,224.57,224.44,224.57,3998.0,222.1159,222.1851,222.0565,222.1851,3998.0
2024-09-27 14:20:00,224.52,224.57,224.51,224.54,1536.0,222.1356,222.1851,222.1258,222.1554,1536.0
2024-09-27 14:25:00,224.52,224.7,224.42,224.69,7884.0,222.1356,222.3137,222.0367,222.3038,7884.0
2024-09-27 14:30:00,224.71,224.71,224.45,224.56,1206.0,222.3236,222.3236,222.0664,222.1752,1206.0
2024-09-27 14:35:00,224.44,224.53,224.43,224.49,2300.0,222.0565,222.1455,222.0466,222.106,2300.0
2024-09-27 14:40:00,224.43,224.55,224.43,224.53,1400.0,222.0466,222.1653,222.0466,222.1455,1400.0
2024-09-27 14:45:00,224.58,224.64,224.52,224.6,4274.0,222.195,222.2544,222.1356,222.2148,4274.0
2024-09-27 14:50:00,224.53,224.61,224.38,224.38,3922.0,222.1455,222.2247,221.9971,221.9971,3922.0
2024-09-27 14:55:00,224.41,224.55,224.38,224.54,5475.0,222.0268,222.1653,221.9971,222.1554,5475.0
2024-09-27 15:00:00,224.57,224.62,224.49,224.49,3563.0,222.1851,222.2346,222.106,222.106,3563.0
2024-09-27 15:05:00,224.54,224.59,224.46,224.47,5196.0,222.1554,222.2049,222.0763,222.0862,5196.0
2024-09-27 15:10:00,224.4,224.63,224.33,224.59,7418.0,222.0169,222.2445,221.9477,222.2049,7418.0
2024-09-27 15:15:00,224.59,224.75,224.59,224.62,4273.0,222.2049,222.3632,222.2049,222.2346,4273.0
2024-09-27 15:20:00,224.67,224.73,224.45,224.45,4245.0,222.2841,222.3434,222.0664,222.0664,4245.0
2024-09-27 15:25:00,224.42,224.49,224.34,224.42,4370.0,222.0367,222.106,221.9576,222.0367,4370.0
2024-09-27 15:30:00,224.4,224.73,224.4,224.66,12804.0,222.0169,222.3434,222.0169,222.2742,12804.0
2024-09-27 15:35:00,224.67,224.75,224.58,224.58,3798.0,222.2841,222.3632,222.195,222.195,3798.0
2024-09-27 15:40:00,224.57,224.57,224.19,224.24,5068.0,222.1851,222.1851,221.8092,221.8586,5068.0
2024-09-27 15:45:00,224.26,224.41,224.26,224.3,7719.0,221.8784,222.0268,221.8784,221.918,7719.0
2024-09-27 15:50:00,224.29,224.7,224.28,224.5,24053.0,221.9081,222.3137,221.8982,222.1159,24053.0
2024-09-27 15:55:00,224.54,224.56,223.91,223.97,139639.0,222.1554,222.1752,221.5321,221.5915,139639.0
2024-09-30 09:30:00,224.11,224.28,223.29,223.52,33946.0,221.73,221.8982,220.9187,221.1463,33946.0
2024-09-30 09:35:00,223.77,223.77,222.92,222.99,3943.0,221.3936,221.3936,220.5526,220.6219,3943.0
2024-09-30 09:40:00,222.83,222.98,222.19,222.19,9760.0,220.4636,220.612,219.8304,219.8304,9760.0
2024-09-30 09:45:00,222.36,222.93,222.17,222.84,8954.0,219.9986,220.5625,219.8106,220.4735,8954.0
2024-09-30 09:50:00,222.79,222.84,222.62,222.67,6279.0,220.424,220.4735,220.2558,220.3053,6279.0
2024-09-30 09:55:00,222.79,223.33,222.66,223.22,6138.0,220.424,220.9583,220.2954,220.8495,6138.0
2024-09-30 10:00:00,223.1,223.44,223.05,223.12,6611.0,220.7307,221.0671,220.6813,220.7505,6611.0
2024-09-30 10:05:00,223.07,223.41,222.96,223.02,23068.0,220.701,221.0374,220.5922,220.6516,23068.0
2024-09-30 10:10:00,223.04,223.1,222.62,222.73,8254.0,220.6714,220.7307,220.2558,220.3647,8254.0
2024-09-30 10:15:00,222.8,223.16,222.74,223.03,22348.0,220.4339,220.7901,220.3746,220.6615,22348.0
2024-09-30 10:20:00,223.02,223.04,222.69,222.93,25779.0,220.6516,220.6714,220.3251,220.5625,25779.0
2024-09-30 10:25:00,222.95,223.12,222.89,222.97,16043.0,220.5823,220.7505,220.523,220.6021,16043.0
2024-09-30 10:30:00,222.97,223.08,222.76,222.82,10933.0,220.6021,220.7109,220.3943,220.4537,10933.0
2024-09-30 10:35:00,222.73,222.99,222.72,222.92,8703.0,220.3647,220.6219,220.3548,220.5526,8703.0
2024-09-30 10:40:00,223.0,223.14,222.85,222.92,13482.0,220.6318,220.7703,220.4834,220.5526,13482.0
2024-09-30 10:45:00,222.96,223.67,222.91,223.67,9230.0,220.5922,221.2947,220.5427,221.2947,9230.0
2024-09-30 10:50:00,223.7,223.75,223.53,223.64,2130.0,221.3244,221.3738,221.1562,221.265,2130.0
2024-09-30 10:55:00,223.64,223.66,223.32,223.32,11863.0,221.265,221.2848,220.9484,220.9484,11863.0
2024-09-30 11:00:00,223.33,223.45,223.12,223.12,6667.0,220.9583,221.077,220.7505,220.7505,6667.0
2024-09-30 11:05:00,223.09,223.1,222.94,222.98,5659.0,220.7208,220.7307,220.5724,220.612,5659.0
2024-09-30 11:10:00,223.07,223.51,223.0,223.46,5960.0,220.701,221.1364,220.6318,221.0869,5960.0
2024-09-30 11:15:00,223.46,223.46,223.09,223.24,7642.0,221.0869,221.0869,220.7208,220.8692,7642.0
2024-09-30 11:20:00,223.32,223.37,223.19,223.31,2126.0,220.9484,220.9979,220.8198,220.9385,2126.0
2024-09-30 11:25:00,223.39,223.39,223.07,223.07,4460.0,221.0176,221.0176,220.701,220.701,4460.0
2024-09-30 11:30:00,223.08,223.3,223.08,223.3,3808.0,220.7109,220.9286,220.7109,220.9286,3808.0
2024-09-30 11:35:00,223.24,223.25,223.16,223.21,3983.0,220.8692,220.8791,220.7901,220.8396,3983.0
2024-09-30 11:40:00,223.16,223.29,223.1,223.11,8331.0,220.7901,220.9187,220.7307,220.7406,8331.0
2024-09-30 11:45:00,223.12,223.14,223.01,223.02,6727.0,220.7505,220.7703,220.6417,220.6516,6727.0
2024-09-30 11:50:00,223.01,223.15,223.0,223.09,18609.0,220.6417,220.7802,220.6318,220.7208,18609.0
2024-09-30 11:55:00,223.15,223.28,223.09,223.23,5986.0,220.7802,220.9088,220.7208,220.8593,5986.0
2024-09-30 12:00:00,223.23,223.23,223.06,223.06,3081.0,220.8593,220.8593,220.6912,220.6912,3081.0
2024-09-30 12:05:00,223.08,223.31,223.06,223.19,14328.0,220.7109,220.9385,220.6912,220.8198,14328.0
2024-09-30 12:10:00,223.22,223.26,223.16,223.26,3649.0,220.8495,220.889,220.7901,220.889,3649.0
2024-09-30 12:15:00,223.19,223.24,223.08,223.09,2302.0,220.8198,220.8692,220.7109,220.7208,2302.0
2024-09-30 12:20:00,223.06,223.15,223.03,223.05,1657.0,220.6912,220.7802,220.6615,220.6813,1657.0
2024-09-30 12:25:00,223.05,223.05,222.97,222.99,1362.0,220.6813,220.6813,220.6021,220.6219,1362.0
2024-09-30 12:30:00,222.99,222.99,222.78,222.84,3316.0,220.6219,220.6219,220.4141,220.4735,3316.0
2024-09-30 12:35:00,222.88,223.02,222.87,222.99,3667.0,220.5131,220.6516,220.5032,220.6219,3667.0
2024-09-30 12:40:00,223.0,223.0,222.77,222.77,2497.0,220.6318,220.6318,220.4042,220.4042,2497.0
2024-09-30 12:45:00,222.78,222.78,222.61,222.68,1774.0,220.4141,220.4141,220.2459,220.3152,1774.0
2024-09-30 12:50:00,222.58,222.69,222.52,222.69,3001.0,220.2163,220.3251,220.1569,220.3251,3001.0
2024-09-30 12:55:00,222.69,222.74,222.68,222.71,2639.0,220.3251,220.3746,220.3152,220.3449,2639.0
2024-09-30 13:00:00,222.73,222.75,222.65,222.72,2536.0,220.3647,220.3844,220.2855,220.3548,2536.0
2024-09-30 13:05:00,222.72,222.83,222.69,222.81,3813.0,220.3548,220.4636,220.3251,220.4438,3813.0
2024-09-30 13:10:00,222.82,222.83,222.69,222.75,3555.0,220.4537,220.4636,220.3251,220.3844,3555.0
2024-09-30 13:15:00,222.76,222.89,222.76,222.88,2246.0,220.3943,220.523,220.3943,220.5131,2246.0
2024-09-30 13:20:00,222.88,222.88,222.73,222.73,2723.0,220.5131,220.5131,220.3647,220.3647,2723.0
2024-09-30 13:25:00,222.74,222.74,222.42,222.42,8224.0,220.3746,220.3746,220.058,220.058,8224.0
2024-09-30 13:30:00,222.47,222.61,222.44,222.59,8241.0,220.1074,220.2459,220.0777,220.2261,8241.0
2024-09-30 13:35:00,222.56,222.6,222.46,222.52,6964.0,220.1965,220.236,220.0975,220.1569,6964.0
2024-09-30 13:40:00,222.52,222.74,222.51,222.73,5032.0,220.1569,220.3746,220.147,220.3647,5032.0
2024-09-30 13:45:00,222.71,222.71,222.57,222.57,2542.0,220.3449,220.3449,220.2064,220.2064,2542.0
2024-09-30 13:50:00,222.56,222.57,222.4,222.4,2703.0,220.1965,220.2064,220.0382,220.0382,2703.0
2024-09-30 13:55:00,222.38,222.4,222.15,222.32,6724.0,220.0184,220.0382,219.7908,219.959,6724.0
2024-09-30 14:00:00,222.31,222.35,222.22,222.22,5401.0,219.9491,219.9887,219.8601,219.8601,5401.0
2024-09-30 14:05:00,222.22,222.29,222.09,222.09,13397.0,219.8601,219.9293,219.7315,219.7315,13397.0
2024-09-30 14:10:00,222.12,222.3,222.0,222.1,20678.0,219.7611,219.9392,219.6424,219.7413,20678.0
2024-09-30 14:15:00,222.07,222.13,221.9,221.9,16948.0,219.7117,219.771,219.5435,219.5435,16948.0
2024-09-30 14:20:00,221.93,221.98,221.72,221.72,3046.0,219.5732,219.6226,219.3654,219.3654,3046.0
2024-09-30 14:25:00,221.76,222.04,221.73,222.01,9841.0,219.405,219.682,219.3753,219.6523,9841.0
2024-09-30 14:30:00,222.04,222.08,221.93,222.02,11072.0,219.682,219.7216,219.5732,219.6622,11072.0
2024-09-30 14:35:00,221.98,222.23,221.96,222.07,7626.0,219.6226,219.87,219.6028,219.7117,7626.0
2024-09-30 14:40:00,222.15,222.22,222.09,222.12,8448.0,219.7908,219.8601,219.7315,219.7611,8448.0
2024-09-30 14:45:00,222.15,222.22,222.06,222.08,2568.0,219.7908,219.8601,219.7018,219.7216,2568.0
2024-09-30 14:50:00,222.08,222.2,222.01,222.2,4786.0,219.7216,219.8403,219.6523,219.8403,4786.0
2024-09-30 14:55:00,222.19,222.21,221.95,221.99,9460.0,219.8304,219.8502,219.5929,219.6325,9460.0
2024-09-30 15:00:00,221.98,222.0,221.82,221.87,5133.0,219.6226,219.6424,219.4643,219.5138,5133.0
2024-09-30 15:05:00,221.88,221.97,221.79,221.81,20791.0,219.5237,219.6127,219.4346,219.4544,20791.0
2024-09-30 15:10:00,221.84,222.11,221.79,221.95,6355.0,219.4841,219.7512,219.4346,219.5929,6355.0
2024-09-30 15:15:00,221.93,222.36,221.93,222.36,6042.0,219.5732,219.9986,219.5732,219.9986,6042.0
2024-09-30 15:20:00,222.36,222.49,222.24,222.24,6817.0,219.9986,220.1272,219.8799,219.8799,6817.0
2024-09-30 15:25:00,222.31,222.33,222.14,222.14,21845.0,219.9491,219.9689,219.7809,219.7809,21845.0
2024-09-30 15:30:00,222.14,222.69,222.14,222.43,19987.0,219.7809,220.3251,219.7809,220.0678,19987.0
2024-09-30 15:35:00,222.41,222.74,222.41,222.73,20690.0,220.0481,220.3746,220.0481,220.3647,20690.0
2024-09-30 15:40:00,222.69,222.77,222.54,222.75,13632.0,220.3251,220.4042,220.1767,220.3844,13632.0
2024-09-30 15:45:00,222.75,222.9,222.6,222.73,18180.0,220.3844,220.5329,220.236,220.3647,18180.0
2024-09-30 15:50:00,222.78,223.13,222.7,222.9,39146.0,220.4141,220.7604,220.335,220.5329,39146.0
2024-09-30 15:55:00,222.91,223.24,222.83,223.09,144307.0,220.5427,220.8692,220.4636,220.7208,144307.0
2024-10-01 09:30:00,223.38,223.45,222.53,222.53,22758.0,221.0078,221.077,220.1668,220.1668,22758.0
2024-10-01 09:35:00,222.69,223.0,222.42,222.88,13639.0,220.3251,220.6318,220.058,220.5131,13639.0
2024-10-01 09:40:00,222.85,223.21,222.32,222.33,9471.0,220.4834,220.8396,219.959,219.9689,9471.0
2024-10-01 09:45:00,222.16,222.16,221.78,221.94,4904.0,219.8007,219.8007,219.4247,219.583,4904.0
2024-10-01 09:50:00,221.99,222.53,221.93,222.39,17622.0,219.6325,220.1668,219.5732,220.0283,17622.0
2024-10-01 09:55:00,222.36,222.4,222.08,222.22,5995.0,219.9986,220.0382,219.7216,219.8601,5995.0
2024-10-01 10:00:00,222.1,222.36,221.72,222.21,42690.0,219.7413,219.9986,219.3654,219.8502,42690.0
2024-10-01 10:05:00,222.21,222.83,222.0,222.82,10165.0,219.8502,220.4636,219.6424,220.4537,10165.0
2024-10-01 10:10:00,222.84,223.17,222.83,223.17,6045.0,220.4735,220.8,220.4636,220.8,6045.0
2024-10-01 10:15:00,223.11,223.28,222.98,223.12,7077.0,220.7406,220.9088,220.612,220.7505,7077.0
2024-10-01 10:20:00,223.12,223.32,222.87,222.87,4657.0,220.7505,220.9484,220.5032,220.5032,4657.0
2024-10-01 10:25:00,222.81,223.42,222.81,223.42,10924.0,220.4438,221.0473,220.4438,221.0473,10924.0
2024-10-01 10:30:00,223.34,223.61,223.22,223.55,5092.0,220.9682,221.2353,220.8495,221.176,5092.0
2024-10-01 10:35:00,223.77,223.92,223.69,223.69,3665.0,221.3936,221.542,221.3145,221.3145,3665.0
2024-10-01 10:40:00,223.75,223.75,223.21,223.26,5995.0,221.3738,221.3738,220.8396,220.889,5995.0
2024-10-01 10:45:00,223.26,223.36,223.05,223.05,4998.0,220.889,220.988,220.6813,220.6813,4998.0
2024-10-01 10:50:00,222.98,223.04,222.83,222.83,5405.0,220.612,220.6714,220.4636,220.4636,5405.0
2024-10-01 10:55:00,222.8,222.87,222.71,222.87,8133.0,220.4339,220.5032,220.3449,220.5032,8133.0
2024-10-01 11:00:00,223.03,223.09,222.89,223.09,4749.0,220.6615,220.7208,220.523,220.7208,4749.0
2024-10-01 11:05:00,223.19,223.37,223.12,223.12,3992.0,220.8198,220.9979,220.7505,220.7505,3992.0
2024-10-01 11:10:00,223.2,223.28,223.14,223.23,1384.0,220.8297,220.9088,220.7703,220.8593,1384.0
2024-10-01 11:15:00,223.2,223.54,223.12,223.53,7472.0,220.8297,221.1661,220.7505,221.1562,7472.0
2024-10-01 11:20:00,223.55,223.73,223.55,223.73,1600.0,221.176,221.354,221.176,221.354,1600.0
2024-10-01 11:25:00,223.74,223.98,223.65,223.95,2660.0,221.3639,221.6014,221.2749,221.5717,2660.0
2024-10-01 11:30:00,223.9,223.99,223.76,223.86,1884.0,221.5222,221.6113,221.3837,221.4827,1884.0
2024-10-01 11:35:00,223.84,224.0,223.76,223.98,2357.0,221.4629,221.6212,221.3837,221.6014,2357.0
2024-10-01 11:40:00,224.09,224.1,223.92,223.93,2837.0,221.7102,221.7201,221.542,221.5519,2837.0
2024-10-01 11:45:00,223.96,223.96,223.95,223.96,200.0,221.5816,221.5816,221.5717,221.5816,200.0
2024-10-01 11:50:00,223.96,224.28,223.91,224.28,2142.0,221.5816,221.8982,221.5321,221.8982,2142.0
2024-10-01 11:55:00,224.25,224.35,224.24,224.33,500.0,221.8685,221.9675,221.8586,221.9477,500.0
2024-10-01 12:00:00,224.32,224.32,224.18,224.27,1085.0,221.9378,221.9378,221.7993,221.8883,1085.0
2024-10-01 12:05:00,224.19,224.23,224.04,224.13,2433.0,221.8092,221.8487,221.6607,221.7498,2433.0
2024-10-01 12:10:00,224.14,224.15,223.81,223.81,3513.0,221.7597,221.7696,221.4332,221.4332,3513.0
2024-10-01 12:15:00,223.98,224.1,223.97,224.1,626.0,221.6014,221.7201,221.5915,221.7201,626.0
2024-10-01 12:20:00,224.02,224.02,223.86,223.88,2669.0,221.641,221.641,221.4827,221.5024,2669.0
2024-10-01 12:25:00,223.98,223.98,223.71,223.85,3775.0,221.6014,221.6014,221.3343,221.4728,3775.0
2024-10-01 12:30:00,223.76,224.09,223.74,223.96,9367.0,221.3837,221.7102,221.3639,221.5816,9367.0
2024-10-01 12:35:00,223.94,224.02,223.86,224.02,1660.0,221.5618,221.641,221.4827,221.641,1660.0
2024-10-01 12:40:00,223.95,224.04,223.93,224.04,2407.0,221.5717,221.6607,221.5519,221.6607,2407.0
2024-10-01 12:45:00,224.06,224.16,224.01,224.08,2367.0,221.6805,221.7795,221.6311,221.7003,2367.0
2024-10-01 12:50:00,224.17,224.47,224.17,224.47,1521.0,221.7894,222.0862,221.7894,222.0862,1521.0
2024-10-01 12:55:00,224.41,224.43,223.99,224.19,4221.0,222.0268,222.0466,221.6113,221.8092,4221.0
2024-10-01 13:00:00,224.03,224.04,223.87,224.03,800.0,221.6509,221.6607,221.4926,221.6509,800.0
2024-10-01 13:05:00,223.98,224.05,223.91,224.05,1546.0,221.6014,221.6706,221.5321,221.6706,1546.0
2024-10-01 13:10:00,224.11,224.14,224.01,224.01,1716.0,221.73,221.7597,221.6311,221.6311,1716.0
2024-10-01 13:15:00,223.94,223.94,223.65,223.69,1948.0,221.5618,221.5618,221.2749,221.3145,1948.0
2024-10-01 13:20:00,223.78,223.96,223.66,223.78,6456.0,221.4035,221.5816,221.2848,221.4035,6456.0
2024-10-01 13:25:00,223.8,223.84,223.66,223.75,5178.0,221.4233,221.4629,221.2848,221.3738,5178.0
2024-10-01 13:30:00,223.81,224.16,223.81,223.88,8721.0,221.4332,221.7795,221.4332,221.5024,8721.0
2024-10-01 13:35:00,223.9,224.01,223.66,223.86,7618.0,221.5222,221.6311,221.2848,221.4827,7618.0
2024-10-01 13:40:00,223.81,224.04,223.81,224.03,1966.0,221.4332,221.6607,221.4332,221.6509,1966.0
2024-10-01 13:45:00,224.05,224.22,223.91,223.91,3626.0,221.6706,221.8388,221.5321,221.5321,3626.0
2024-10-01 13:50:00,223.93,223.97,223.86,223.94,1669.0,221.5519,221.5915,221.4827,221.5618,1669.0
2024-10-01 13:55:00,223.94,224.12,223.94,224.09,1100.0,221.5618,221.7399,221.5618,221.7102,1100.0
2024-10-01 14:00:00,224.06,224.23,223.97,224.09,3795.0,221.6805,221.8487,221.5915,221.7102,3795.0
2024-10-01 14:05:00,224.03,224.28,224.01,224.28,2903.0,221.6509,221.8982,221.6311,221.8982,2903.0
2024-10-01 14:10:00,224.16,224.16,224.03,224.06,6696.0,221.7795,221.7795,221.6509,221.6805,6696.0
2024-10-01 14:15:00,224.15,224.29,224.13,224.17,7392.0,221.7696,221.9081,221.7498,221.7894,7392.0
2024-10-01 14:20:00,224.23,224.24,224.05,224.05,1651.0,221.8487,221.8586,221.6706,221.6706,1651.0
2024-10-01 14:25:00,224.02,224.02,223.92,224.01,1605.0,221.641,221.641,221.542,221.6311,1605.0
2024-10-01 14:30:00,224.08,224.25,224.08,224.25,2246.0,221.7003,221.8685,221.7003,221.8685,2246.0
2024-10-01 14:35:00,224.23,224.27,223.99,224.05,3567.0,221.8487,221.8883,221.6113,221.6706,3567.0
2024-10-01 14:40:00,224.08,224.16,224.04,224.09,1970.0,221.7003,221.7795,221.6607,221.7102,1970.0
2024-10-01 14:45:00,224.01,224.1,223.88,224.06,3525.0,221.6311,221.7201,221.5024,221.6805,3525.0
2024-10-01 14:50:00,224.09,224.19,224.09,224.13,522.0,221.7102,221.8092,221.7102,221.7498,522.0
2024-10-01 14:55:00,224.15,224.17,223.95,224.02,4109.0,221.7696,221.7894,221.5717,221.641,4109.0
2024-10-01 15:00:00,223.98,224.02,223.57,223.62,7572.0,221.6014,221.641,221.1957,221.2452,7572.0
2024-10-01 15:05:00,223.63,223.81,223.58,223.79,5076.0,221.2551,221.4332,221.2056,221.4134,5076.0
2024-10-01 15:10:00,223.69,223.77,223.52,223.59,5543.0,221.3145,221.3936,221.1463,221.2155,5543.0
2024-10-01 15:15:00,223.63,223.85,223.55,223.81,9811.0,221.2551,221.4728,221.176,221.4332,9811.0
2024-10-01 15:20:00,223.82,223.98,223.82,223.95,4325.0,221.4431,221.6014,221.4431,221.5717,4325.0
2024-10-01 15:25:00,223.96,224.05,223.91,223.93,11633.0,221.5816,221.6706,221.5321,221.5519,11633.0
2024-10-01 15:30:00,223.89,224.0,223.85,223.86,5553.0,221.5123,221.6212,221.4728,221.4827,5553.0
2024-10-01 15:35:00,223.81,223.98,223.68,223.98,5650.0,221.4332,221.6014,221.3046,221.6014,5650.0
2024-10-01 15:40:00,223.95,223.96,223.75,223.81,10692.0,221.5717,221.5816,221.3738,221.4332,10692.0
2024-10-01 15:45:00,223.81,223.81,223.21,223.34,14676.0,221.4332,221.4332,220.8396,220.9682,14676.0
2024-10-01 15:50:00,223.27,223.3,222.83,222.89,23187.0,220.8989,220.9286,220.4636,220.523,23187.0
2024-10-01 15:55:00,222.86,222.87,222.64,222.79,91050.0,220.4933,220.5032,220.2756,220.424,91050.0
2024-10-02 09:30:00,221.72,222.1,220.51,220.68,21802.0,219.3654,219.7413,218.1682,218.3364,21802.0
2024-10-02 09:35:00,220.75,222.16,220.75,221.9,4090.0,218.4057,219.8007,218.4057,219.5435,4090.0
2024-10-02 09:40:00,221.92,222.17,221.21,222.17,2974.0,219.5633,219.8106,218.8608,219.8106,2974.0
2024-10-02 09:45:00,222.11,222.68,222.1,222.41,2173.0,219.7512,220.3152,219.7413,220.0481,2173.0
2024-10-02 09:50:00,222.35,222.72,222.33,222.58,2370.0,219.9887,220.3548,219.9689,220.2163,2370.0
2024-10-02 09:55:00,222.49,222.7,222.28,222.28,2785.0,220.1272,220.335,219.9194,219.9194,2785.0
2024-10-02 10:00:00,222.25,222.39,221.82,221.92,3054.0,219.8898,220.0283,219.4643,219.5633,3054.0
2024-10-02 10:05:00,221.92,222.06,221.35,221.35,29461.0,219.5633,219.7018,218.9993,218.9993,29461.0
2024-10-02 10:10:00,221.32,221.93,221.23,221.73,5278.0,218.9696,219.5732,218.8806,219.3753,5278.0
2024-10-02 10:15:00,221.89,222.28,221.79,222.05,11376.0,219.5336,219.9194,219.4346,219.6919,11376.0
2024-10-02 10:20:00,222.29,222.73,222.18,222.51,12035.0,219.9293,220.3647,219.8205,220.147,12035.0
2024-10-02 10:25:00,222.59,222.6,222.34,222.45,6167.0,220.2261,220.236,219.9788,220.0876,6167.0
2024-10-02 10:30:00,222.45,222.66,222.22,222.51,9447.0,220.0876,220.2954,219.8601,220.147,9447.0
2024-10-02 10:35:00,222.54,222.76,222.34,222.73,13343.0,220.1767,220.3943,219.9788,220.3647,13343.0
2024-10-02 10:40:00,222.75,222.87,222.55,222.78,10733.0,220.3844,220.5032,220.1866,220.4141,10733.0
2024-10-02 10:45:00,222.84,222.84,222.49,222.75,2978.0,220.4735,220.4735,220.1272,220.3844,2978.0
2024-10-02 10:50:00,222.75,222.76,222.53,222.56,4042.0,220.3844,220.3943,220.1668,220.1965,4042.0
2024-10-02 10:55:00,222.68,223.0,222.68,222.81,6150.0,220.3152,220.6318,220.3152,220.4438,6150.0
2024-10-02 11:00:00,222.81,222.86,222.6,222.7,9136.0,220.4438,220.4933,220.236,220.335,9136.0
2024-10-02 11:05:00,222.58,223.08,222.57,222.98,11132.0,220.2163,220.7109,220.2064,220.612,11132.0
2024-10-02 11:10:00,222.94,223.04,222.75,222.85,5371.0,220.5724,220.6714,220.3844,220.4834,5371.0
2024-10-02 11:15:00,222.79,222.82,222.66,222.77,5233.0,220.424,220.4537,220.2954,220.4042,5233.0
2024-10-02 11:20:00,222.76,222.87,222.72,222.81,6138.0,220.3943,220.5032,220.3548,220.4438,6138.0
2024-10-02 11:25:00,222.81,223.09,222.81,223.02,3099.0,220.4438,220.7208,220.4438,220.6516,3099.0
2024-10-02 11:30:00,223.09,223.11,222.69,222.7,5581.0,220.7208,220.7406,220.3251,220.335,5581.0
2024-10-02 11:35:00,222.66,222.76,222.58,222.76,7824.0,220.2954,220.3943,220.2163,220.3943,7824.0
2024-10-02 11:40:00,222.85,222.96,222.82,222.88,3876.0,220.4834,220.5922,220.4537,220.5131,3876.0
2024-10-02 11:45:00,222.84,223.0,222.79,223.0,1800.0,220.4735,220.6318,220.424,220.6318,1800.0
2024-10-02 11:50:00,223.0,223.05,222.95,223.03,1966.0,220.6318,220.6813,220.5823,220.6615,1966.0
2024-10-02 11:55:00,223.06,223.06,222.9,222.96,2018.0,220.6912,220.6912,220.5329,220.5922,2018.0
2024-10-02 12:00:00,222.95,222.95,222.77,222.79,1919.0,220.5823,220.5823,220.4042,220.424,1919.0
2024-10-02 12:05:00,222.78,223.03,222.78,223.03,8254.0,220.4141,220.6615,220.4141,220.6615,8254.0
2024-10-02 12:10:00,223.03,223.09,222.99,222.99,1321.0,220.6615,220.7208,220.6219,220.6219,1321.0
2024-10-02 12:15:00,222.92,222.99,222.76,222.94,11231.0,220.5526,220.6219,220.3943,220.5724,11231.0
2024-10-02 12:20:00,222.95,223.02,222.85,222.89,3617.0,220.5823,220.6516,220.4834,220.523,3617.0
2024-10-02 12:25:00,222.93,222.93,222.87,222.88,786.0,220.5625,220.5625,220.5032,220.5131,786.0
2024-10-02 12:30:00,222.88,222.88,222.69,222.69,2045.0,220.5131,220.5131,220.3251,220.3251,2045.0
2024-10-02 12:35:00,222.69,222.84,222.68,222.69,3796.0,220.3251,220.4735,220.3152,220.3251,3796.0
2024-10-02 12:40:00,222.7,222.73,222.63,222.69,1795.0,220.335,220.3647,220.2657,220.3251,1795.0
2024-10-02 12:45:00,222.62,222.84,222.62,222.84,8680.0,220.2558,220.4735,220.2558,220.4735,8680.0
2024-10-02 12:50:00,222.84,222.84,222.57,222.7,10447.0,220.4735,220.4735,220.2064,220.335,10447.0
2024-10-02 12:55:00,222.62,222.74,222.56,222.59,6107.0,220.2558,220.3746,220.1965,220.2261,6107.0
2024-10-02 13:00:00,222.56,222.62,222.5,222.52,5274.0,220.1965,220.2558,220.1371,220.1569,5274.0
2024-10-02 13:05:00,222.53,222.54,222.39,222.44,10433.0,220.1668,220.1767,220.0283,220.0777,10433.0
2024-10-02 13:10:00,222.56,222.69,222.48,222.56,4246.0,220.1965,220.3251,220.1173,220.1965,4246.0
2024-10-02 13:15:00,222.52,222.77,222.52,222.76,15318.0,220.1569,220.4042,220.1569,220.3943,15318.0
2024-10-02 13:20:00,222.68,222.71,222.55,222.61,3507.0,220.3152,220.3449,220.1866,220.2459,3507.0
2024-10-02 13:25:00,222.61,222.8,222.58,222.62,4708.0,220.2459,220.4339,220.2163,220.2558,4708.0
2024-10-02 13:30:00,222.64,222.64,222.53,222.62,3499.0,220.2756,220.2756,220.1668,220.2558,3499.0
2024-10-02 13:35:00,222.65,222.65,222.55,222.58,1500.0,220.2855,220.2855,220.1866,220.2163,1500.0
2024-10-02 13:40:00,222.6,222.81,222.58,222.81,3792.0,220.236,220.4438,220.2163,220.4438,3792.0
2024-10-02 13:45:00,222.8,222.94,222.8,222.84,2300.0,220.4339,220.5724,220.4339,220.4735,2300.0
2024-10-02 13:50:00,222.84,222.84,222.75,222.78,1757.0,220.4735,220.4735,220.3844,220.4141,1757.0
2024-10-02 13:55:00,222.77,222.93,222.76,222.87,6841.0,220.4042,220.5625,220.3943,220.5032,6841.0
2024-10-02 14:00:00,222.88,223.1,222.88,223.09,4100.0,220.5131,220.7307,220.5131,220.7208,4100.0
2024-10-02 14:05:00,223.09,223.12,223.02,223.02,1653.0,220.7208,220.7505,220.6516,220.6516,1653.0
2024-10-02 14:10:00,223.06,223.15,222.96,223.03,5616.0,220.6912,220.7802,220.5922,220.6615,5616.0
2024-10-02 14:15:00,222.99,222.99,222.78,222.8,2460.0,220.6219,220.6219,220.4141,220.4339,2460.0
2024-10-02 14:20:00,222.79,222.84,222.7,222.71,6673.0,220.424,220.4735,220.335,220.3449,6673.0
2024-10-02 14:25:00,222.72,222.8,222.72,222.75,4710.0,220.3548,220.4339,220.3548,220.3844,4710.0
2024-10-02 14:30:00,222.77,222.9,222.73,222.88,3614.0,220.4042,220.5329,220.3647,220.5131,3614.0
2024-10-02 14:35:00,222.84,222.85,222.69,222.71,2306.0,220.4735,220.4834,220.3251,220.3449,2306.0
2024-10-02 14:40:00,222.75,222.9,222.75,222.9,4736.0,220.3844,220.5329,220.3844,220.5329,4736.0
2024-10-02 14:45:00,222.84,222.93,222.8,222.93,2229.0,220.4735,220.5625,220.4339,220.5625,2229.0
2024-10-02 14:50:00,222.92,223.04,222.92,223.0,3966.0,220.5526,220.6714,220.5526,220.6318,3966.0
2024-10-02 14:55:00,222.97,222.99,222.68,222.85,3868.0,220.6021,220.6219,220.3152,220.4834,3868.0
2024-10-02 15:00:00,222.85,223.03,222.8,222.99,11747.0,220.4834,220.6615,220.4339,220.6219,11747.0
2024-10-02 15:05:00,222.99,223.05,222.86,222.98,4579.0,220.6219,220.6813,220.4933,220.612,4579.0
2024-10-02 15:10:00,222.98,223.11,222.95,222.97,3032.0,220.612,220.7406,220.5823,220.6021,3032.0
2024-10-02 15:15:00,223.03,223.06,222.99,223.0,3716.0,220.6615,220.6912,220.6219,220.6318,3716.0
2024-10-02 15:20:00,222.98,223.11,222.96,223.07,4866.0,220.612,220.7406,220.5922,220.701,4866.0
2024-10-02 15:25:00,223.09,223.2,222.96,222.96,11974.0,220.7208,220.8297,220.5922,220.5922,11974.0
2024-10-02 15:30:00,222.9,222.97,222.8,222.84,10637.0,220.5329,220.6021,220.4339,220.4735,10637.0
2024-10-02 15:35:00,222.89,222.98,222.78,222.78,3139.0,220.523,220.612,220.4141,220.4141,3139.0
2024-10-02 15:40:00,222.78,222.79,222.63,222.64,3736.0,220.4141,220.424,220.2657,220.2756,3736.0
2024-10-02 15:45:00,222.64,222.7,222.6,222.61,7290.0,220.2756,220.335,220.236,220.2459,7290.0
2024-10-02 15:50:00,222.58,222.75,222.55,222.72,15867.0,220.2163,220.3844,220.1866,220.3548,15867.0
2024-10-02 15:55:00,222.75,223.24,222.58,223.08,93684.0,220.3844,220.8692,220.2163,220.7109,93684.0
2024-10-03 09:30:00,223.18,223.39,222.94,222.99,13686.0,220.8099,221.0176,220.5724,220.6219,13686.0
2024-10-03 09:35:00,223.04,223.04,222.33,222.51,1458.0,220.6714,220.6714,219.9689,220.147,1458.0
2024-10-03 09:40:00,222.47,222.47,221.72,222.06,5228.0,220.1074,220.1074,219.3654,219.7018,5228.0
2024-10-03 09:45:00,221.76,222.34,221.59,222.11,4365.0,219.405,219.9788,219.2368,219.7512,4365.0
2024-10-03 09:50:00,222.3,222.37,221.87,222.1,3006.0,219.9392,220.0085,219.5138,219.7413,3006.0
2024-10-03 09:55:00,222.11,222.48,222.11,222.25,3603.0,219.7512,220.1173,219.7512,219.8898,3603.0
2024-10-03 10:00:00,222.16,222.29,222.04,222.13,1987.0,219.8007,219.9293,219.682,219.771,1987.0
2024-10-03 10:05:00,222.29,222.31,221.95,222.08,3568.0,219.9293,219.9491,219.5929,219.7216,3568.0
2024-10-03 10:10:00,222.09,222.6,222.08,222.25,2949.0,219.7315,220.236,219.7216,219.8898,2949.0
2024-10-03 10:15:00,222.58,222.82,222.53,222.76,1840.0,220.2163,220.4537,220.1668,220.3943,1840.0
2024-10-03 10:20:00,222.44,222.72,222.44,222.57,728.0,220.0777,220.3548,220.0777,220.2064,728.0
2024-10-03 10:25:00,222.67,222.72,222.27,222.27,6290.0,220.3053,220.3548,219.9095,219.9095,6290.0
2024-10-03 10:30:00,222.12,222.4,222.09,222.4,1427.0,219.7611,220.0382,219.7315,220.0382,1427.0
2024-10-03 10:35:00,222.48,222.6,222.43,222.43,2131.0,220.1173,220.236,220.0678,220.0678,2131.0
2024-10-03 10:40:00,222.54,222.54,221.99,221.99,1300.0,220.1767,220.1767,219.6325,219.6325,1300.0
2024-10-03 10:45:00,221.99,222.34,221.99,222.25,1273.0,219.6325,219.9788,219.6325,219.8898,1273.0
2024-10-03 10:50:00,222.22,222.35,222.22,222.35,2538.0,219.8601,219.9887,219.8601,219.9887,2538.0
2024-10-03 10:55:00,222.48,222.48,222.2,222.25,2502.0,220.1173,220.1173,219.8403,219.8898,2502.0
2024-10-03 11:00:00,222.17,222.24,221.82,221.95,1829.0,219.8106,219.8799,219.4643,219.5929,1829.0
2024-10-03 11:05:00,221.99,222.13,221.98,222.13,621.0,219.6325,219.771,219.6226,219.771,621.0
2024-10-03 11:10:00,222.09,222.09,221.84,221.93,1566.0,219.7315,219.7315,219.4841,219.5732,1566.0
2024-10-03 11:15:00,221.96,222.08,221.96,222.02,1749.0,219.6028,219.7216,219.6028,219.6622,1749.0
2024-10-03 11:20:00,221.99,221.99,221.68,221.83,5236.0,219.6325,219.6325,219.3258,219.4742,5236.0
2024-10-03 11:25:00,221.79,221.87,221.64,221.74,4483.0,219.4346,219.5138,219.2862,219.3852,4483.0
2024-10-03 11:30:00,221.73,221.91,221.71,221.85,3224.0,219.3753,219.5534,219.3555,219.494,3224.0
2024-10-03 11:35:00,221.85,221.97,221.85,221.95,3700.0,219.494,219.6127,219.494,219.5929,3700.0
2024-10-03 11:40:00,221.95,222.24,221.95,222.08,5328.0,219.5929,219.8799,219.5929,219.7216,5328.0
2024-10-03 11:45:00,222.08,222.16,222.01,222.06,2500.0,219.7216,219.8007,219.6523,219.7018,2500.0
2024-10-03 11:50:00,222.02,222.07,221.96,222.01,2886.0,219.6622,219.7117,219.6028,219.6523,2886.0
2024-10-03 11:55:00,222.0,222.1,221.96,221.96,4690.0,219.6424,219.7413,219.6028,219.6028,4690.0
2024-10-03 12:00:00,222.02,222.23,222.0,222.23,5933.0,219.6622,219.87,219.6424,219.87,5933.0
2024-10-03 12:05:00,222.22,222.24,222.13,222.17,2826.0,219.8601,219.8799,219.771,219.8106,2826.0
2024-10-03 12:10:00,222.18,222.3,222.12,222.23,2830.0,219.8205,219.9392,219.7611,219.87,2830.0
2024-10-03 12:15:00,222.24,222.29,222.23,222.29,2900.0,219.8799,219.9293,219.87,219.9293,2900.0
2024-10-03 12:20:00,222.29,222.44,222.28,222.39,3396.0,219.9293,220.0777,219.9194,220.0283,3396.0
2024-10-03 12:25:00,222.38,222.44,222.27,222.34,2672.0,220.0184,220.0777,219.9095,219.9788,2672.0
2024-10-03 12:30:00,222.27,222.4,222.26,222.35,8445.0,219.9095,220.0382,219.8997,219.9887,8445.0
2024-10-03 12:35:00,222.35,222.35,222.14,222.17,3507.0,219.9887,219.9887,219.7809,219.8106,3507.0
2024-10-03 12:40:00,222.18,222.22,221.99,222.0,4308.0,219.8205,219.8601,219.6325,219.6424,4308.0
2024-10-03 12:45:00,221.97,222.01,221.59,221.77,4750.0,219.6127,219.6523,219.2368,219.4149,4750.0
2024-10-03 12:50:00,221.68,221.8,221.55,221.8,3726.0,219.3258,219.4445,219.1972,219.4445,3726.0
2024-10-03 12:55:00,221.74,221.9,221.73,221.77,4108.0,219.3852,219.5435,219.3753,219.4149,4108.0
2024-10-03 13:00:00,221.77,221.81,221.64,221.73,4741.0,219.4149,219.4544,219.2862,219.3753,4741.0
2024-10-03 13:05:00,221.73,221.79,221.59,221.63,4464.0,219.3753,219.4346,219.2368,219.2763,4464.0
2024-10-03 13:10:00,221.55,221.69,221.55,221.64,4418.0,219.1972,219.3357,219.1972,219.2862,4418.0
2024-10-03 13:15:00,221.68,221.68,221.51,221.51,3339.0,219.3258,219.3258,219.1576,219.1576,3339.0
2024-10-03 13:20:00,221.51,221.71,221.47,221.69,4157.0,219.1576,219.3555,219.118,219.3357,4157.0
2024-10-03 13:25:00,221.68,221.76,221.62,221.67,5416.0,219.3258,219.405,219.2664,219.3159,5416.0
2024-10-03 13:30:00,221.67,222.24,221.67,222.24,5452.0,219.3159,219.8799,219.3159,219.8799,5452.0
2024-10-03 13:35:00,222.17,222.17,222.03,222.03,1227.0,219.8106,219.8106,219.6721,219.6721,1227.0
2024-10-03 13:40:00,222.0,222.07,221.89,222.0,4839.0,219.6424,219.7117,219.5336,219.6424,4839.0
2024-10-03 13:45:00,222.07,222.18,222.05,222.09,7868.0,219.7117,219.8205,219.6919,219.7315,7868.0
2024-10-03 13:50:00,222.09,222.09,221.84,221.89,8305.0,219.7315,219.7315,219.4841,219.5336,8305.0
2024-10-03 13:55:00,221.91,222.01,221.86,221.97,7013.0,219.5534,219.6523,219.5039,219.6127,7013.0
2024-10-03 14:00:00,221.99,222.02,221.93,221.93,3249.0,219.6325,219.6622,219.5732,219.5732,3249.0
2024-10-03 14:05:00,221.97,222.13,221.96,222.01,6930.0,219.6127,219.771,219.6028,219.6523,6930.0
2024-10-03 14:10:00,221.96,222.17,221.96,222.13,3221.0,219.6028,219.8106,219.6028,219.771,3221.0
2024-10-03 14:15:00,222.17,222.24,222.1,222.2,1025.0,219.8106,219.8799,219.7413,219.8403,1025.0
2024-10-03 14:20:00,222.15,222.15,222.03,222.12,3758.0,219.7908,219.7908,219.6721,219.7611,3758.0
2024-10-03 14:25:00,222.15,222.15,222.0,222.02,1828.0,219.7908,219.7908,219.6424,219.6622,1828.0
2024-10-03 14:30:00,221.95,222.1,221.93,222.06,3008.0,219.5929,219.7413,219.5732,219.7018,3008.0
2024-10-03 14:35:00,222.02,222.02,221.88,221.93,2028.0,219.6622,219.6622,219.5237,219.5732,2028.0
2024-10-03 14:40:00,221.9,222.0,221.83,221.91,4891.0,219.5435,219.6424,219.4742,219.5534,4891.0
2024-10-03 14:45:00,221.85,221.94,221.77,221.94,7979.0,219.494,219.583,219.4149,219.583,7979.0
2024-10-03 14:50:00,221.91,221.92,221.85,221.85,1300.0,219.5534,219.5633,219.494,219.494,1300.0
2024-10-03 14:55:00,221.87,221.87,221.75,221.78,3300.0,219.5138,219.5138,219.3951,219.4247,3300.0
2024-10-03 15:00:00,221.71,221.71,221.57,221.64,4131.0,219.3555,219.3555,219.217,219.2862,4131.0
2024-10-03 15:05:00,221.7,221.71,221.69,221.7,706.0,219.3456,219.3555,219.3357,219.3456,706.0
2024-10-03 15:10:00,221.72,221.74,221.64,221.65,2018.0,219.3654,219.3852,219.2862,219.2961,2018.0
2024-10-03 15:15:00,221.72,221.76,221.57,221.76,7443.0,219.3654,219.405,219.217,219.405,7443.0
2024-10-03 15:20:00,221.67,221.72,221.59,221.65,3664.0,219.3159,219.3654,219.2368,219.2961,3664.0
2024-10-03 15:25:00,221.68,221.8,221.68,221.76,4158.0,219.3258,219.4445,219.3258,219.405,4158.0
2024-10-03 15:30:00,221.75,221.79,221.57,221.7,12090.0,219.3951,219.4346,219.217,219.3456,12090.0
2024-10-03 15:35:00,221.66,221.72,221.59,221.6,7059.0,219.306,219.3654,219.2368,219.2467,7059.0
2024-10-03 15:40:00,221.59,221.6,221.36,221.5,7568.0,219.2368,219.2467,219.0092,219.1477,7568.0
2024-10-03 15:45:00,221.53,221.62,221.52,221.59,4837.0,219.1774,219.2664,219.1675,219.2368,4837.0
2024-10-03 15:50:00,221.62,221.74,221.36,221.54,13024.0,219.2664,219.3852,219.0092,219.1873,13024.0
2024-10-03 15:55:00,221.56,221.99,221.52,221.78,56719.0,219.2071,219.6325,219.1675,219.4247,56719.0
2024-10-04 09:30:00,220.73,221.87,219.84,220.46,25800.0,219.1871,220.3191,218.3033,218.9189,25800.0
2024-10-04 09:35:00,220.8,220.93,220.08,220.33,6446.0,219.2566,219.3857,218.5416,218.7898,6446.0
2024-10-04 09:40:00,220.64,220.95,220.58,220.87,3149.0,219.0977,219.4055,219.0381,219.3261,3149.0
2024-10-04 09:45:00,220.7,221.06,220.57,220.81,6075.0,219.1573,219.5147,219.0282,219.2665,6075.0
2024-10-04 09:50:00,220.94,221.36,220.94,221.34,10568.0,219.3956,219.8126,219.3956,219.7928,10568.0
2024-10-04 09:55:00,221.34,221.46,220.97,221.41,4496.0,219.7928,219.912,219.4254,219.8623,4496.0
2024-10-04 10:00:00,221.28,221.61,221.27,221.27,5612.0,219.7332,220.0609,219.7233,219.7233,5612.0
2024-10-04 10:05:00,221.35,221.74,221.12,221.4,4498.0,219.8027,220.19,219.5743,219.8524,4498.0
2024-10-04 10:10:00,221.4,221.9,221.31,221.74,10254.0,219.8524,220.3489,219.763,220.19,10254.0
2024-10-04 10:15:00,221.73,221.91,221.42,221.5,4257.0,220.1801,220.3588,219.8722,219.9517,4257.0
2024-10-04 10:20:00,221.36,221.36,221.03,221.03,2814.0,219.8126,219.8126,219.485,219.485,2814.0
2024-10-04 10:25:00,221.11,221.19,220.98,221.17,5757.0,219.5644,219.6438,219.4353,219.624,5757.0
2024-10-04 10:30:00,221.19,221.32,220.96,221.15,8854.0,219.6438,219.7729,219.4154,219.6041,8854.0
2024-10-04 10:35:00,221.16,221.19,220.96,221.19,9399.0,219.614,219.6438,219.4154,219.6438,9399.0
2024-10-04 10:40:00,221.21,221.21,221.05,221.09,2778.0,219.6637,219.6637,219.5048,219.5445,2778.0
2024-10-04 10:45:00,221.09,221.16,220.86,220.97,17231.0,219.5445,219.614,219.3161,219.4254,17231.0
2024-10-04 10:50:00,220.97,221.41,220.96,221.31,8542.0,219.4254,219.8623,219.4154,219.763,8542.0
2024-10-04 10:55:00,221.29,221.63,221.27,221.55,5238.0,219.7431,220.0808,219.7233,220.0013,5238.0
2024-10-04 11:00:00,221.53,221.83,221.52,221.67,9060.0,219.9815,220.2794,219.9715,220.1205,9060.0
2024-10-04 11:05:00,221.58,221.64,221.34,221.58,5732.0,220.0311,220.0907,219.7928,220.0311,5732.0
2024-10-04 11:10:00,221.53,221.65,221.27,221.27,8593.0,219.9815,220.1006,219.7233,219.7233,8593.0
2024-10-04 11:15:00,221.19,221.27,221.01,221.19,1941.0,219.6438,219.7233,219.4651,219.6438,1941.0
2024-10-04 11:20:00,221.19,221.19,220.85,221.07,2219.0,219.6438,219.6438,219.3062,219.5247,2219.0
2024-10-04 11:25:00,220.94,221.03,220.85,220.98,2000.0,219.3956,219.485,219.3062,219.4353,2000.0
2024-10-04 11:30:00,220.91,220.93,220.79,220.89,3690.0,219.3658,219.3857,219.2466,219.3459,3690.0
2024-10-04 11:35:00,221.0,221.38,220.97,221.38,2391.0,219.4552,219.8325,219.4254,219.8325,2391.0
2024-10-04 11:40:00,221.38,221.6,221.38,221.6,2565.0,219.8325,220.051,219.8325,220.051,2565.0
2024-10-04 11:45:00,221.52,221.66,221.51,221.61,2954.0,219.9715,220.1106,219.9616,220.0609,2954.0
2024-10-04 11:50:00,221.56,221.65,221.41,221.58,6822.0,220.0113,220.1006,219.8623,220.0311,6822.0
2024-10-04 11:55:00,221.58,221.63,221.47,221.63,1965.0,220.0311,220.0808,219.9219,220.0808,1965.0
2024-10-04 12:00:00,221.66,221.71,221.59,221.69,3409.0,220.1106,220.1602,220.041,220.1403,3409.0
2024-10-04 12:05:00,221.71,221.74,221.53,221.58,7028.0,220.1602,220.19,219.9815,220.0311,7028.0
2024-10-04 12:10:00,221.61,221.63,221.49,221.5,3166.0,220.0609,220.0808,219.9417,219.9517,3166.0
2024-10-04 12:15:00,221.54,221.56,221.46,221.49,2090.0,219.9914,220.0113,219.912,219.9417,2090.0
2024-10-04 12:20:00,221.48,221.56,221.31,221.38,4773.0,219.9318,220.0113,219.763,219.8325,4773.0
2024-10-04 12:25:00,221.21,221.33,221.12,221.33,4151.0,219.6637,219.7829,219.5743,219.7829,4151.0
2024-10-04 12:30:00,221.24,221.56,221.21,221.55,5634.0,219.6935,220.0113,219.6637,220.0013,5634.0
2024-10-04 12:35:00,221.56,221.94,221.54,221.89,3802.0,220.0113,220.3886,219.9914,220.3389,3802.0
2024-10-04 12:40:00,221.86,222.09,221.86,222.08,5845.0,220.3092,220.5375,220.3092,220.5276,5845.0
2024-10-04 12:45:00,222.03,222.18,221.91,221.92,4236.0,220.478,220.6269,220.3588,220.3687,4236.0
2024-10-04 12:50:00,221.91,221.99,221.81,221.89,3727.0,220.3588,220.4382,220.2595,220.3389,3727.0
2024-10-04 12:55:00,221.89,222.12,221.89,222.12,4438.0,220.3389,220.5673,220.3389,220.5673,4438.0
2024-10-04 13:00:00,222.12,222.13,222.0,222.01,2109.0,220.5673,220.5773,220.4482,220.4581,2109.0
2024-10-04 13:05:00,222.0,222.19,221.99,222.18,7558.0,220.4482,220.6368,220.4382,220.6269,7558.0
2024-10-04 13:10:00,222.18,222.2,222.17,222.18,1125.0,220.6269,220.6468,220.617,220.6269,1125.0
2024-10-04 13:15:00,222.2,222.2,222.05,222.2,2297.0,220.6468,220.6468,220.4978,220.6468,2297.0
2024-10-04 13:20:00,222.23,222.23,222.06,222.19,2270.0,220.6766,220.6766,220.5078,220.6368,2270.0
2024-10-04 13:25:00,222.15,222.31,222.15,222.31,1745.0,220.5971,220.756,220.5971,220.756,1745.0
2024-10-04 13:30:00,222.3,222.3,222.1,222.11,1247.0,220.7461,220.7461,220.5475,220.5574,1247.0
2024-10-04 13:35:00,222.11,222.11,221.77,221.84,4665.0,220.5574,220.5574,220.2198,220.2893,4665.0
2024-10-04 13:40:00,221.9,222.27,221.83,222.27,3711.0,220.3489,220.7163,220.2794,220.7163,3711.0
2024-10-04 13:45:00,222.3,222.33,222.11,222.18,2760.0,220.7461,220.7759,220.5574,220.6269,2760.0
2024-10-04 13:50:00,222.13,222.13,221.92,221.92,1400.0,220.5773,220.5773,220.3687,220.3687,1400.0
2024-10-04 13:55:00,221.92,221.92,221.82,221.82,1259.0,220.3687,220.3687,220.2694,220.2694,1259.0
2024-10-04 14:00:00,221.76,221.94,221.76,221.93,3053.0,220.2099,220.3886,220.2099,220.3787,3053.0
2024-10-04 14:05:00,221.77,221.94,221.75,221.88,1629.0,220.2198,220.3886,220.1999,220.329,1629.0
2024-10-04 14:10:00,221.88,221.95,221.79,221.8,800.0,220.329,220.3985,220.2396,220.2496,800.0
2024-10-04 14:15:00,221.69,221.79,221.67,221.79,1878.0,220.1403,220.2396,220.1205,220.2396,1878.0
2024-10-04 14:20:00,221.78,221.84,221.71,221.8,2198.0,220.2297,220.2893,220.1602,220.2496,2198.0
2024-10-04 14:25:00,221.82,221.87,221.8,221.86,2110.0,220.2694,220.3191,220.2496,220.3092,2110.0
2024-10-04 14:30:00,221.79,221.97,221.79,221.97,1822.0,220.2396,220.4184,220.2396,220.4184,1822.0
2024-10-04 14:35:00,222.03,222.12,222.03,222.08,415.0,220.478,220.5673,220.478,220.5276,415.0
2024-10-04 14:40:00,222.09,222.13,222.01,222.01,1945.0,220.5375,220.5773,220.4581,220.4581,1945.0
2024-10-04 14:45:00,222.02,222.18,222.02,222.18,2555.0,220.468,220.6269,220.468,220.6269,2555.0
2024-10-04 14:50:00,222.2,222.24,222.1,222.14,2015.0,220.6468,220.6865,220.5475,220.5872,2015.0
2024-10-04 14:55:00,222.08,222.12,222.04,222.08,1876.0,220.5276,220.5673,220.4879,220.5276,1876.0
2024-10-04 15:00:00,222.04,222.09,221.99,222.09,2412.0,220.4879,220.5375,220.4382,220.5375,2412.0
2024-10-04 15:05:00,222.09,222.12,221.96,221.97,3187.0,220.5375,220.5673,220.4085,220.4184,3187.0
2024-10-04 15:10:00,221.97,222.05,221.92,221.95,4767.0,220.4184,220.4978,220.3687,220.3985,4767.0
2024-10-04 15:15:00,221.89,221.9,221.7,221.78,10190.0,220.3389,220.3489,220.1503,220.2297,10190.0
2024-10-04 15:20:00,221.78,222.22,221.75,222.22,8113.0,220.2297,220.6666,220.1999,220.6666,8113.0
2024-10-04 15:25:00,222.16,222.17,221.86,222.04,8926.0,220.6071,220.617,220.3092,220.4879,8926.0
2024-10-04 15:30:00,222.04,222.36,221.91,222.31,6472.0,220.4879,220.8057,220.3588,220.756,6472.0
2024-10-04 15:35:00,222.31,222.31,222.01,222.07,16968.0,220.756,220.756,220.4581,220.5177,16968.0
2024-10-04 15:40:00,222.08,222.16,222.0,222.09,24387.0,220.5276,220.6071,220.4482,220.5375,24387.0
2024-10-04 15:45:00,222.08,222.14,221.79,222.02,14743.0,220.5276,220.5872,220.2396,220.468,14743.0
2024-10-04 15:50:00,222.06,222.11,221.9,222.02,21430.0,220.5078,220.5574,220.3489,220.468,21430.0
2024-10-04 15:55:00,222.01,222.27,221.94,222.15,47148.0,220.4581,220.7163,220.3886,220.5971,47148.0
2024-10-07 09:30:00,221.38,221.38,220.49,220.5,23516.0,219.8325,219.8325,218.9487,218.9587,23516.0
2024-10-07 09:35:00,220.64,220.8,220.08,220.08,4993.0,219.0977,219.2566,218.5416,218.5416,4993.0
2024-10-07 09:40:00,220.38,220.71,220.32,220.71,4876.0,218.8395,219.1672,218.7799,219.1672,4876.0
2024-10-07 09:45:00,220.61,220.76,220.26,220.36,11647.0,219.0679,219.2168,218.7203,218.8196,11647.0
2024-10-07 09:50:00,220.42,220.54,220.14,220.33,2448.0,218.8792,218.9984,218.6012,218.7898,2448.0
2024-10-07 09:55:00,220.49,220.68,220.36,220.51,7654.0,218.9487,219.1374,218.8196,218.9686,7654.0
2024-10-07 10:00:00,220.68,220.76,220.12,220.12,5750.0,219.1374,219.2168,218.5813,218.5813,5750.0
2024-10-07 10:05:00,220.06,220.53,220.06,220.27,3855.0,218.5217,218.9885,218.5217,218.7303,3855.0
2024-10-07 10:10:00,220.18,220.36,219.93,219.93,8805.0,218.6409,218.8196,218.3926,218.3926,8805.0
2024-10-07 10:15:00,219.9,220.33,219.82,220.08,9578.0,218.3629,218.7898,218.2834,218.5416,9578.0
2024-10-07 10:20:00,220.09,220.22,219.89,220.09,7931.0,218.5515,218.6806,218.3529,218.5515,7931.0
2024-10-07 10:25:00,220.13,220.22,219.82,219.87,16876.0,218.5912,218.6806,218.2834,218.3331,16876.0
2024-10-07 10:30:00,219.78,220.4,219.71,220.4,8850.0,218.2437,218.8594,218.1742,218.8594,8850.0
2024-10-07 10:35:00,220.45,220.6,220.33,220.38,6794.0,218.909,219.058,218.7898,218.8395,6794.0
2024-10-07 10:40:00,220.43,220.49,220.21,220.38,8575.0,218.8892,218.9487,218.6707,218.8395,8575.0
2024-10-07 10:45:00,220.36,220.61,220.35,220.55,6850.0,218.8196,219.0679,218.8097,219.0083,6850.0
2024-10-07 10:50:00,220.49,220.67,220.36,220.48,8603.0,218.9487,219.1275,218.8196,218.9388,8603.0
2024-10-07 10:55:00,220.39,220.4,220.04,220.24,5488.0,218.8494,218.8594,218.5019,218.7005,5488.0
2024-10-07 11:00:00,220.25,220.62,220.25,220.61,2178.0,218.7104,219.0778,218.7104,219.0679,2178.0
2024-10-07 11:05:00,220.59,220.98,220.59,220.96,4322.0,219.048,219.4353,219.048,219.4154,4322.0
2024-10-07 11:10:00,220.87,221.08,220.86,220.95,3427.0,219.3261,219.5346,219.3161,219.4055,3427.0
2024-10-07 11:15:00,221.04,221.04,220.76,220.91,6638.0,219.4949,219.4949,219.2168,219.3658,6638.0
2024-10-07 11:20:00,220.96,221.09,220.83,221.09,5058.0,219.4154,219.5445,219.2864,219.5445,5058.0
2024-10-07 11:25:00,221.06,221.2,220.68,220.76,10661.0,219.5147,219.6538,219.1374,219.2168,10661.0
2024-10-07 11:30:00,220.74,220.81,220.63,220.66,5063.0,219.197,219.2665,219.0878,219.1175,5063.0
2024-10-07 11:35:00,220.69,221.02,220.69,221.02,1556.0,219.1473,219.475,219.1473,219.475,1556.0
2024-10-07 11:40:00,220.95,221.02,220.89,220.9,4018.0,219.4055,219.475,219.3459,219.3559,4018.0
2024-10-07 11:45:00,221.0,221.2,220.99,221.15,2001.0,219.4552,219.6538,219.4452,219.6041,2001.0
2024-10-07 11:50:00,221.06,221.16,220.65,220.74,8193.0,219.5147,219.614,219.1076,219.197,8193.0
2024-10-07 11:55:00,220.74,220.87,220.71,220.8,4385.0,219.197,219.3261,219.1672,219.2566,4385.0
2024-10-07 12:00:00,220.76,220.76,220.66,220.69,839.0,219.2168,219.2168,219.1175,219.1473,839.0
2024-10-07 12:05:00,220.71,220.77,220.43,220.5,4119.0,219.1672,219.2268,218.8892,218.9587,4119.0
2024-10-07 12:10:00,220.46,220.57,220.35,220.41,18401.0,218.9189,219.0282,218.8097,218.8693,18401.0
2024-10-07 12:15:00,220.34,220.57,220.34,220.41,4440.0,218.7998,219.0282,218.7998,218.8693,4440.0
2024-10-07 12:20:00,220.35,220.47,220.31,220.31,2029.0,218.8097,218.9289,218.77,218.77,2029.0
2024-10-07 12:25:00,220.36,220.45,220.28,220.45,3176.0,218.8196,218.909,218.7402,218.909,3176.0
2024-10-07 12:30:00,220.4,220.42,220.26,220.36,4713.0,218.8594,218.8792,218.7203,218.8196,4713.0
2024-10-07 12:35:00,220.44,220.49,220.32,220.38,3747.0,218.8991,218.9487,218.7799,218.8395,3747.0
2024-10-07 12:40:00,220.36,220.36,220.22,220.28,3509.0,218.8196,218.8196,218.6806,218.7402,3509.0
2024-10-07 12:45:00,220.24,220.48,220.23,220.41,2849.0,218.7005,218.9388,218.6905,218.8693,2849.0
2024-10-07 12:50:00,220.34,220.45,220.24,220.26,4961.0,218.7998,218.909,218.7005,218.7203,4961.0
2024-10-07 12:55:00,220.26,220.28,220.16,220.24,1951.0,218.7203,218.7402,218.621,218.7005,1951.0
2024-10-07 13:00:00,220.33,220.43,220.25,220.25,1878.0,218.7898,218.8892,218.7104,218.7104,1878.0
2024-10-07 13:05:00,220.24,220.33,220.05,220.09,5210.0,218.7005,218.7898,218.5118,218.5515,5210.0
2024-10-07 13:10:00,220.13,220.35,220.09,220.14,10417.0,218.5912,218.8097,218.5515,218.6012,10417.0
2024-10-07 13:15:00,220.07,220.3,220.01,220.22,9656.0,218.5317,218.7601,218.4721,218.6806,9656.0
2024-10-07 13:20:00,220.3,220.3,220.14,220.22,2556.0,218.7601,218.7601,218.6012,218.6806,2556.0
2024-10-07 13:25:00,220.26,220.37,220.22,220.25,3140.0,218.7203,218.8296,218.6806,218.7104,3140.0
2024-10-07 13:30:00,220.24,220.28,220.15,220.26,3375.0,218.7005,218.7402,218.6111,218.7203,3375.0
2024-10-07 13:35:00,220.27,220.28,220.21,220.22,2662.0,218.7303,218.7402,218.6707,218.6806,2662.0
2024-10-07 13:40:00,220.13,220.16,220.03,220.06,3100.0,218.5912,218.621,218.4919,218.5217,3100.0
2024-10-07 13:45:00,220.06,220.17,219.96,219.98,4810.0,218.5217,218.631,218.4224,218.4423,4810.0
2024-10-07 13:50:00,219.95,220.03,219.91,219.96,1826.0,218.4125,218.4919,218.3728,218.4224,1826.0
2024-10-07 13:55:00,219.95,219.97,219.7,219.91,6531.0,218.4125,218.4324,218.1643,218.3728,6531.0
2024-10-07 14:00:00,219.84,219.97,219.67,219.89,3135.0,218.3033,218.4324,218.1345,218.3529,3135.0
2024-10-07 14:05:00,219.87,220.01,219.85,219.91,2332.0,218.3331,218.4721,218.3132,218.3728,2332.0
2024-10-07 14:10:00,219.99,220.14,219.9,219.9,3179.0,218.4522,218.6012,218.3629,218.3629,3179.0
2024-10-07 14:15:00,219.83,219.93,219.62,219.63,3391.0,218.2933,218.3926,218.0848,218.0947,3391.0
2024-10-07 14:20:00,219.63,219.69,219.52,219.53,1751.0,218.0947,218.1543,217.9855,217.9954,1751.0
2024-10-07 14:25:00,219.52,219.59,219.37,219.48,2442.0,217.9855,218.055,217.8366,217.9458,2442.0
2024-10-07 14:30:00,219.39,219.74,219.3,219.38,7512.0,217.8564,218.204,217.767,217.8465,7512.0
2024-10-07 14:35:00,219.39,219.4,219.28,219.3,8196.0,217.8564,217.8664,217.7472,217.767,8196.0
2024-10-07 14:40:00,219.45,219.5,219.37,219.44,9554.0,217.916,217.9657,217.8366,217.9061,9554.0
2024-10-07 14:45:00,219.4,219.41,219.16,219.24,18291.0,217.8664,217.8763,217.628,217.7075,18291.0
2024-10-07 14:50:00,219.35,219.53,219.31,219.53,4667.0,217.8167,217.9954,217.777,217.9954,4667.0
2024-10-07 14:55:00,219.53,219.53,219.41,219.46,2058.0,217.9954,217.9954,217.8763,217.9259,2058.0
2024-10-07 15:00:00,219.46,219.62,219.46,219.49,3739.0,217.9259,218.0848,217.9259,217.9557,3739.0
2024-10-07 15:05:00,219.53,219.68,219.52,219.66,2603.0,217.9954,218.1444,217.9855,218.1245,2603.0
2024-10-07 15:10:00,219.7,219.75,219.55,219.63,3208.0,218.1643,218.2139,218.0153,218.0947,3208.0
2024-10-07 15:15:00,219.59,219.89,219.59,219.85,2070.0,218.055,218.3529,218.055,218.3132,2070.0
2024-10-07 15:20:00,219.81,219.88,219.67,219.79,11460.0,218.2735,218.343,218.1345,218.2536,11460.0
2024-10-07 15:25:00,219.82,219.94,219.8,219.81,3139.0,218.2834,218.4026,218.2636,218.2735,3139.0
2024-10-07 15:30:00,219.88,219.88,219.57,219.58,17671.0,218.343,218.343,218.0352,218.0451,17671.0
2024-10-07 15:35:00,219.58,219.58,219.29,219.3,3988.0,218.0451,218.0451,217.7571,217.767,3988.0
2024-10-07 15:40:00,219.32,219.32,219.22,219.31,4388.0,217.7869,217.7869,217.6876,217.777,4388.0
2024-10-07 15:45:00,219.29,219.41,219.03,219.38,11048.0,217.7571,217.8763,217.4989,217.8465,11048.0
2024-10-07 15:50:00,219.36,220.09,219.34,219.76,38695.0,217.8266,218.5515,217.8068,218.2238,38695.0
2024-10-07 15:55:00,219.73,219.81,219.53,219.81,95157.0,218.194,218.2735,217.9954,218.2735,95157.0
2024-10-08 09:30:00,221.5,222.86,221.2,222.08,28939.0,219.9517,221.3022,219.6538,220.5276,28939.0
2024-10-08 09:35:00,222.21,222.37,221.86,222.37,3178.0,220.6567,220.8156,220.3092,220.8156,3178.0
2024-10-08 09:40:00,222.62,222.63,222.26,222.41,2896.0,221.0638,221.0738,220.7064,220.8553,2896.0
2024-10-08 09:45:00,222.6,223.06,222.23,222.89,6376.0,221.044,221.5008,220.6766,221.332,6376.0
2024-10-08 09:50:00,222.84,222.92,222.35,222.48,8451.0,221.2823,221.3617,220.7957,220.9248,8451.0
2024-10-08 09:55:00,222.6,222.7,222.11,222.11,5528.0,221.044,221.1433,220.5574,220.5574,5528.0
2024-10-08 10:00:00,222.11,222.11,221.6,221.99,6122.0,220.5574,220.5574,220.051,220.4382,6122.0
2024-10-08 10:05:00,222.06,222.24,221.98,222.14,4693.0,220.5078,220.6865,220.4283,220.5872,4693.0
2024-10-08 10:10:00,222.13,222.16,221.85,221.89,2401.0,220.5773,220.6071,220.2992,220.3389,2401.0
2024-10-08 10:15:00,221.96,222.17,221.86,222.17,1137.0,220.4085,220.617,220.3092,220.617,1137.0
2024-10-08 10:20:00,222.11,222.44,222.11,222.39,10835.0,220.5574,220.8851,220.5574,220.8354,10835.0
2024-10-08 10:25:00,222.62,222.89,222.58,222.7,6417.0,221.0638,221.332,221.0241,221.1433,6417.0
2024-10-08 10:30:00,222.61,222.89,222.55,222.7,6222.0,221.0539,221.332,220.9943,221.1433,6222.0
2024-10-08 10:35:00,222.61,222.95,222.53,222.95,12063.0,221.0539,221.3915,220.9745,221.3915,12063.0
2024-10-08 10:40:00,223.0,223.55,222.85,223.27,37572.0,221.4412,221.9873,221.2922,221.7093,37572.0
2024-10-08 10:45:00,223.25,223.5,223.19,223.23,9591.0,221.6894,221.9377,221.6299,221.6696,9591.0
2024-10-08 10:50:00,223.18,223.33,223.15,223.22,7181.0,221.6199,221.7689,221.5901,221.6596,7181.0
2024-10-08 10:55:00,223.27,223.32,223.03,223.09,8152.0,221.7093,221.7589,221.471,221.5306,8152.0
2024-10-08 11:00:00,223.15,223.3,222.96,223.22,10655.0,221.5901,221.7391,221.4015,221.6596,10655.0
2024-10-08 11:05:00,223.23,223.4,223.22,223.28,6705.0,221.6696,221.8384,221.6596,221.7192,6705.0
2024-10-08 11:10:00,223.41,223.74,223.41,223.53,12610.0,221.8483,222.176,221.8483,221.9675,12610.0
2024-10-08 11:15:00,223.51,223.65,223.34,223.65,8184.0,221.9476,222.0866,221.7788,222.0866,8184.0
2024-10-08 11:20:00,223.64,223.73,223.35,223.56,9797.0,222.0767,222.1661,221.7887,221.9973,9797.0
2024-10-08 11:25:00,223.56,223.8,223.55,223.76,2817.0,221.9973,222.2356,221.9873,222.1959,2817.0
2024-10-08 11:30:00,223.76,223.93,223.75,223.92,6715.0,222.1959,222.3647,222.1859,222.3548,6715.0
2024-10-08 11:35:00,223.86,223.92,223.72,223.82,8108.0,222.2952,222.3548,222.1562,222.2555,8108.0
2024-10-08 11:40:00,223.74,224.09,223.67,224.06,5555.0,222.176,222.5236,222.1065,222.4938,5555.0
2024-10-08 11:45:00,224.1,224.19,223.94,224.07,3463.0,222.5335,222.6229,222.3746,222.5037,3463.0
2024-10-08 11:50:00,223.95,224.0,223.87,223.88,2447.0,222.3845,222.4342,222.3051,222.315,2447.0
2024-10-08 11:55:00,223.9,224.02,223.76,223.78,4456.0,222.3349,222.4541,222.1959,222.2157,4456.0
2024-10-08 12:00:00,223.75,223.93,223.74,223.9,2820.0,222.1859,222.3647,222.176,222.3349,2820.0
2024-10-08 12:05:00,223.89,224.04,223.89,224.02,2878.0,222.325,222.4739,222.325,222.4541,2878.0
2024-10-08 12:10:00,223.97,224.02,223.65,223.65,4103.0,222.4044,222.4541,222.0866,222.0866,4103.0
2024-10-08 12:15:00,223.54,223.83,223.48,223.83,4429.0,221.9774,222.2654,221.9178,222.2654,4429.0
2024-10-08 12:20:00,223.85,224.0,223.77,223.89,4072.0,222.2852,222.4342,222.2058,222.325,4072.0
2024-10-08 12:25:00,223.91,223.98,223.86,223.88,2270.0,222.3448,222.4143,222.2952,222.315,2270.0
2024-10-08 12:30:00,223.83,223.94,223.63,223.63,6797.0,222.2654,222.3746,222.0668,222.0668,6797.0
2024-10-08 12:35:00,223.6,223.76,223.54,223.76,5506.0,222.037,222.1959,221.9774,222.1959,5506.0
2024-10-08 12:40:00,223.82,223.83,223.73,223.8,2305.0,222.2555,222.2654,222.1661,222.2356,2305.0
2024-10-08 12:45:00,223.8,223.85,223.74,223.82,1958.0,222.2356,222.2852,222.176,222.2555,1958.0
2024-10-08 12:50:00,223.79,223.9,223.77,223.89,1531.0,222.2257,222.3349,222.2058,222.325,1531.0
2024-10-08 12:55:00,223.9,224.02,223.86,224.02,2280.0,222.3349,222.4541,222.2952,222.4541,2280.0
2024-10-08 13:00:00,223.99,224.05,223.93,224.05,6889.0,222.4243,222.4838,222.3647,222.4838,6889.0
2024-10-08 13:05:00,223.99,224.0,223.57,223.57,8237.0,222.4243,222.4342,222.0072,222.0072,8237.0
2024-10-08 13:10:00,223.61,223.7,223.55,223.55,3830.0,222.0469,222.1363,221.9873,221.9873,3830.0
2024-10-08 13:15:00,223.6,223.7,223.58,223.7,2979.0,222.037,222.1363,222.0171,222.1363,2979.0
2024-10-08 13:20:00,223.65,223.79,223.65,223.77,2894.0,222.0866,222.2257,222.0866,222.2058,2894.0
2024-10-08 13:25:00,223.79,223.83,223.6,223.6,7769.0,222.2257,222.2654,222.037,222.037,7769.0
2024-10-08 13:30:00,223.61,223.61,223.51,223.61,1798.0,222.0469,222.0469,221.9476,222.0469,1798.0
2024-10-08 13:35:00,223.58,223.61,223.38,223.39,4857.0,222.0171,222.0469,221.8185,221.8285,4857.0
2024-10-08 13:40:00,223.39,223.59,223.39,223.51,2519.0,221.8285,222.0271,221.8285,221.9476,2519.0
2024-10-08 13:45:00,223.51,223.53,223.41,223.46,5903.0,221.9476,221.9675,221.8483,221.898,5903.0
2024-10-08 13:50:00,223.39,223.48,223.35,223.45,5009.0,221.8285,221.9178,221.7887,221.888,5009.0
2024-10-08 13:55:00,223.49,223.51,223.45,223.49,2920.0,221.9278,221.9476,221.888,221.9278,2920.0
2024-10-08 14:00:00,223.52,223.68,223.52,223.64,2200.0,221.9576,222.1164,221.9576,222.0767,2200.0
2024-10-08 14:05:00,223.69,223.75,223.6,223.62,4103.0,222.1264,222.1859,222.037,222.0569,4103.0
2024-10-08 14:10:00,223.66,223.71,223.64,223.71,2350.0,222.0966,222.1462,222.0767,222.1462,2350.0
2024-10-08 14:15:00,223.76,223.76,223.69,223.73,1189.0,222.1959,222.1959,222.1264,222.1661,1189.0
2024-10-08 14:20:00,223.79,223.99,223.79,223.96,3481.0,222.2257,222.4243,222.2257,222.3945,3481.0
2024-10-08 14:25:00,223.99,223.99,223.65,223.7,7247.0,222.4243,222.4243,222.0866,222.1363,7247.0
2024-10-08 14:30:00,223.67,223.75,223.6,223.75,8216.0,222.1065,222.1859,222.037,222.1859,8216.0
2024-10-08 14:35:00,223.74,224.01,223.71,223.98,3373.0,222.176,222.4441,222.1462,222.4143,3373.0
2024-10-08 14:40:00,224.0,224.03,223.85,223.88,7921.0,222.4342,222.464,222.2852,222.315,7921.0
2024-10-08 14:45:00,223.87,223.99,223.82,223.96,13121.0,222.3051,222.4243,222.2555,222.3945,13121.0
2024-10-08 14:50:00,224.0,224.02,223.88,223.93,3419.0,222.4342,222.4541,222.315,222.3647,3419.0
2024-10-08 14:55:00,223.89,223.9,223.79,223.82,3134.0,222.325,222.3349,222.2257,222.2555,3134.0
2024-10-08 15:00:00,223.77,223.84,223.66,223.8,5690.0,222.2058,222.2753,222.0966,222.2356,5690.0
2024-10-08 15:05:00,223.84,223.88,223.73,223.85,4230.0,222.2753,222.315,222.1661,222.2852,4230.0
2024-10-08 15:10:00,223.85,224.03,223.85,223.97,3955.0,222.2852,222.464,222.2852,222.4044,3955.0
2024-10-08 15:15:00,223.99,224.1,223.96,224.06,6903.0,222.4243,222.5335,222.3945,222.4938,6903.0
2024-10-08 15:20:00,224.03,224.03,223.95,224.01,4133.0,222.464,222.464,222.3845,222.4441,4133.0
2024-10-08 15:25:00,224.02,224.18,224.01,224.08,5725.0,222.4541,222.6129,222.4441,222.5136,5725.0
2024-10-08 15:30:00,224.14,224.26,224.04,224.18,8496.0,222.5732,222.6924,222.4739,222.6129,8496.0
2024-10-08 15:35:00,224.11,224.3,224.08,224.27,7172.0,222.5434,222.7321,222.5136,222.7023,7172.0
2024-10-08 15:40:00,224.29,224.29,224.11,224.16,8003.0,222.7222,222.7222,222.5434,222.5931,8003.0
2024-10-08 15:45:00,224.14,224.17,223.97,223.99,13021.0,222.5732,222.603,222.4044,222.4243,13021.0
2024-10-08 15:50:00,223.97,224.02,223.87,223.95,18165.0,222.4044,222.4541,222.3051,222.3845,18165.0
2024-10-08 15:55:00,223.94,224.31,223.88,223.97,104113.0,222.3746,222.742,222.315,222.4044,104113.0
2024-10-09 09:30:00,223.63,224.98,223.33,224.98,21571.0,222.0668,223.4073,221.7689,223.4073,21571.0
2024-10-09 09:35:00,224.84,225.0,224.52,224.87,2400.0,223.2683,223.4272,222.9506,223.2981,2400.0
2024-10-09 09:40:00,225.02,225.99,224.87,225.8,7319.0,223.4471,224.4103,223.2981,224.2216,7319.0
2024-10-09 09:45:00,225.63,225.78,225.46,225.78,3099.0,224.0528,224.2018,223.884,224.2018,3099.0
2024-10-09 09:50:00,225.79,226.25,225.75,226.14,3441.0,224.2117,224.6685,224.172,224.5592,3441.0
2024-10-09 09:55:00,226.03,226.17,225.88,226.11,4975.0,224.45,224.589,224.3011,224.5294,4975.0
2024-10-09 10:00:00,226.05,226.15,225.73,225.91,11308.0,224.4699,224.5692,224.1521,224.3308,11308.0
2024-10-09 10:05:00,226.16,226.16,225.79,226.04,3475.0,224.5791,224.5791,224.2117,224.4599,3475.0
2024-10-09 10:10:00,226.04,226.12,225.84,225.96,2915.0,224.4599,224.5394,224.2613,224.3805,2915.0
2024-10-09 10:15:00,225.83,225.9,225.72,225.77,2277.0,224.2514,224.3209,224.1422,224.1918,2277.0
2024-10-09 10:20:00,225.77,226.26,225.77,225.95,7991.0,224.1918,224.6784,224.1918,224.3706,7991.0
2024-10-09 10:25:00,225.93,226.35,225.92,226.09,11422.0,224.3507,224.7678,224.3408,224.5096,11422.0
2024-10-09 10:30:00,226.09,226.1,225.82,225.9,4934.0,224.5096,224.5195,224.2415,224.3209,4934.0
2024-10-09 10:35:00,225.93,226.18,225.93,226.17,3877.0,224.3507,224.599,224.3507,224.589,3877.0
2024-10-09 10:40:00,226.11,226.23,226.04,226.04,2966.0,224.5294,224.6486,224.4599,224.4599,2966.0
2024-10-09 10:45:00,226.05,226.42,226.04,226.42,2656.0,224.4699,224.8373,224.4599,224.8373,2656.0
2024-10-09 10:50:00,226.43,226.62,226.25,226.48,5105.0,224.8472,225.0359,224.6685,224.8969,5105.0
2024-10-09 10:55:00,226.43,226.43,226.12,226.17,3831.0,224.8472,224.8472,224.5394,224.589,3831.0
2024-10-09 11:00:00,226.11,226.31,226.11,226.21,3886.0,224.5294,224.728,224.5294,224.6287,3886.0
2024-10-09 11:05:00,226.27,226.27,226.01,226.1,2745.0,224.6883,224.6883,224.4301,224.5195,2745.0
2024-10-09 11:10:00,226.04,226.27,226.04,226.27,3206.0,224.4599,224.6883,224.4599,224.6883,3206.0
2024-10-09 11:15:00,226.19,226.36,226.15,226.15,5071.0,224.6089,224.7777,224.5692,224.5692,5071.0
2024-10-09 11:20:00,226.25,226.51,226.24,226.47,3691.0,224.6685,224.9266,224.6585,224.8869,3691.0
2024-10-09 11:25:00,226.47,226.47,226.31,226.39,3514.0,224.8869,224.8869,224.728,224.8075,3514.0
2024-10-09 11:30:00,226.35,226.35,226.19,226.24,4718.0,224.7678,224.7678,224.6089,224.6585,4718.0
2024-10-09 11:35:00,226.19,226.38,225.99,226.38,5038.0,224.6089,224.7976,224.4103,224.7976,5038.0
2024-10-09 11:40:00,226.47,226.59,226.42,226.58,1764.0,224.8869,225.0061,224.8373,224.9962,1764.0
2024-10-09 11:45:00,226.61,226.88,226.59,226.81,2311.0,225.026,225.2941,225.0061,225.2246,2311.0
2024-10-09 11:50:00,226.82,226.91,226.75,226.84,3877.0,225.2345,225.3239,225.165,225.2543,3877.0
2024-10-09 11:55:00,226.8,226.9,226.75,226.83,4238.0,225.2146,225.3139,225.165,225.2444,4238.0
2024-10-09 12:00:00,226.83,227.03,226.83,227.0,2891.0,225.2444,225.443,225.2444,225.4132,2891.0
2024-10-09 12:05:00,227.02,227.07,227.0,227.07,2724.0,225.4331,225.4827,225.4132,225.4827,2724.0
2024-10-09 12:10:00,227.08,227.24,227.08,227.24,1600.0,225.4927,225.6515,225.4927,225.6515,1600.0
2024-10-09 12:15:00,227.21,227.3,227.18,227.29,4288.0,225.6218,225.7111,225.592,225.7012,4288.0
2024-10-09 12:20:00,227.23,227.34,227.17,227.17,4888.0,225.6416,225.7508,225.582,225.582,4888.0
2024-10-09 12:25:00,227.16,227.17,226.9,226.92,14787.0,225.5721,225.582,225.3139,225.3338,14787.0
2024-10-09 12:30:00,226.92,227.21,226.78,227.21,6157.0,225.3338,225.6218,225.1948,225.6218,6157.0
2024-10-09 12:35:00,227.23,227.41,227.23,227.37,4204.0,225.6416,225.8204,225.6416,225.7806,4204.0
2024-10-09 12:40:00,227.28,227.34,227.19,227.22,6163.0,225.6913,225.7508,225.6019,225.6317,6163.0
2024-10-09 12:45:00,227.23,227.33,227.21,227.21,8109.0,225.6416,225.7409,225.6218,225.6218,8109.0
2024-10-09 12:50:00,227.21,227.21,226.66,226.81,8119.0,225.6218,225.6218,225.0756,225.2246,8119.0
2024-10-09 12:55:00,226.69,226.85,226.65,226.75,1963.0,225.1054,225.2643,225.0657,225.165,1963.0
2024-10-09 13:00:00,226.72,226.84,226.72,226.77,3078.0,225.1352,225.2543,225.1352,225.1848,3078.0
2024-10-09 13:05:00,226.76,226.78,226.7,226.73,4141.0,225.1749,225.1948,225.1153,225.1451,4141.0
2024-10-09 13:10:00,226.81,226.95,226.76,226.95,4148.0,225.2246,225.3636,225.1749,225.3636,4148.0
2024-10-09 13:15:00,226.97,227.06,226.96,227.06,4144.0,225.3834,225.4728,225.3735,225.4728,4144.0
2024-10-09 13:20:00,227.11,227.14,227.01,227.05,4261.0,225.5225,225.5522,225.4232,225.4629,4261.0
2024-10-09 13:25:00,227.04,227.04,226.82,226.93,4409.0,225.4529,225.4529,225.2345,225.3437,4409.0
2024-10-09 13:30:00,226.81,226.91,226.67,226.78,2100.0,225.2246,225.3239,225.0855,225.1948,2100.0
2024-10-09 13:35:00,226.79,226.88,226.75,226.88,3164.0,225.2047,225.2941,225.165,225.2941,3164.0
2024-10-09 13:40:00,226.91,227.03,226.81,227.02,8111.0,225.3239,225.443,225.2246,225.4331,8111.0
2024-10-09 13:45:00,226.97,226.97,226.77,226.81,3517.0,225.3834,225.3834,225.1848,225.2246,3517.0
2024-10-09 13:50:00,226.78,226.83,226.65,226.78,4123.0,225.1948,225.2444,225.0657,225.1948,4123.0
2024-10-09 13:55:00,226.69,226.77,226.52,226.56,4348.0,225.1054,225.1848,224.9366,224.9763,4348.0
2024-10-09 14:00:00,226.51,226.66,226.45,226.64,5359.0,224.9266,225.0756,224.8671,225.0557,5359.0
2024-10-09 14:05:00,226.64,226.75,226.62,226.66,6157.0,225.0557,225.165,225.0359,225.0756,6157.0
2024-10-09 14:10:00,226.66,226.68,226.57,226.63,5103.0,225.0756,225.0955,224.9862,225.0458,5103.0
2024-10-09 14:15:00,226.68,226.71,226.6,226.64,3247.0,225.0955,225.1253,225.016,225.0557,3247.0
2024-10-09 14:20:00,226.64,226.67,226.4,226.5,5476.0,225.0557,225.0855,224.8174,224.9167,5476.0
2024-10-09 14:25:00,226.51,226.63,226.42,226.61,4678.0,224.9266,225.0458,224.8373,225.026,4678.0
2024-10-09 14:30:00,226.52,226.69,226.51,226.58,10403.0,224.9366,225.1054,224.9266,224.9962,10403.0
2024-10-09 14:35:00,226.63,226.79,226.63,226.79,2413.0,225.0458,225.2047,225.0458,225.2047,2413.0
2024-10-09 14:40:00,226.77,226.82,226.69,226.75,6302.0,225.1848,225.2345,225.1054,225.165,6302.0
2024-10-09 14:45:00,226.76,226.87,226.75,226.84,4048.0,225.1749,225.2841,225.165,225.2543,4048.0
2024-10-09 14:50:00,226.83,226.88,226.73,226.77,5492.0,225.2444,225.2941,225.1451,225.1848,5492.0
2024-10-09 14:55:00,226.73,227.0,226.67,227.0,4989.0,225.1451,225.4132,225.0855,225.4132,4989.0
2024-10-09 15:00:00,226.95,226.98,226.76,226.87,5007.0,225.3636,225.3934,225.1749,225.2841,5007.0
2024-10-09 15:05:00,226.91,226.95,226.84,226.92,4861.0,225.3239,225.3636,225.2543,225.3338,4861.0
2024-10-09 15:10:00,226.92,226.93,226.73,226.73,4364.0,225.3338,225.3437,225.1451,225.1451,4364.0
2024-10-09 15:15:00,226.79,227.0,226.79,227.0,6362.0,225.2047,225.4132,225.2047,225.4132,6362.0
2024-10-09 15:20:00,226.99,227.12,226.95,227.05,7828.0,225.4033,225.5324,225.3636,225.4629,7828.0
2024-10-09 15:25:00,227.07,227.12,227.01,227.12,6708.0,225.4827,225.5324,225.4232,225.5324,6708.0
2024-10-09 15:30:00,227.11,227.22,226.83,227.16,9045.0,225.5225,225.6317,225.2444,225.5721,9045.0
2024-10-09 15:35:00,227.15,227.15,227.0,227.02,6919.0,225.5622,225.5622,225.4132,225.4331,6919.0
2024-10-09 15:40:00,227.0,227.0,226.84,226.99,10859.0,225.4132,225.4132,225.2543,225.4033,10859.0
2024-10-09 15:45:00,226.99,227.33,226.99,227.19,13389.0,225.4033,225.7409,225.4033,225.6019,13389.0
2024-10-09 15:50:00,227.2,227.49,227.2,227.28,32841.0,225.6118,225.8998,225.6118,225.6913,32841.0
2024-10-09 15:55:00,227.3,227.3,226.73,226.76,135433.0,225.7111,225.7111,225.1451,225.1749,135433.0
2024-10-10 09:30:00,228.12,228.76,227.11,227.86,42699.0,226.5254,227.1609,225.5225,226.2672,42699.0
2024-10-10 09:35:00,228.6,228.6,227.73,228.0,3209.0,227.002,227.002,226.1381,226.4062,3209.0
2024-10-10 09:40:00,228.01,228.14,227.02,227.33,12835.0,226.4162,226.5453,225.4331,225.7409,12835.0
2024-10-10 09:45:00,227.08,228.02,227.08,227.95,6091.0,225.4927,226.4261,225.4927,226.3566,6091.0
2024-10-10 09:50:00,228.03,228.12,227.26,227.29,5933.0,226.436,226.5254,225.6714,225.7012,5933.0
2024-10-10 09:55:00,227.29,227.29,226.25,226.31,2220.0,225.7012,225.7012,224.6685,224.728,2220.0
2024-10-10 10:00:00,226.31,226.32,225.56,225.59,7043.0,224.728,224.738,223.9833,224.0131,7043.0
2024-10-10 10:05:00,225.57,225.81,225.39,225.58,9246.0,223.9932,224.2315,223.8145,224.0032,9246.0
2024-10-10 10:10:00,225.43,225.53,224.58,224.65,6771.0,223.8542,223.9535,223.0101,223.0797,6771.0
2024-10-10 10:15:00,224.62,224.77,224.32,224.41,10920.0,223.0499,223.1988,222.752,222.8413,10920.0
2024-10-10 10:20:00,224.48,224.77,224.35,224.67,10301.0,222.9108,223.1988,222.7817,223.0995,10301.0
2024-10-10 10:25:00,224.67,224.82,223.97,224.04,5600.0,223.0995,223.2485,222.4044,222.4739,5600.0
2024-10-10 10:30:00,224.05,224.4,224.04,224.37,6804.0,222.4838,222.8314,222.4739,222.8016,6804.0
2024-10-10 10:35:00,224.49,224.6,223.66,223.66,26602.0,222.9208,223.03,222.0966,222.0966,26602.0
2024-10-10 10:40:00,223.79,223.94,223.51,223.66,7880.0,222.2257,222.3746,221.9476,222.0966,7880.0
2024-10-10 10:45:00,223.71,223.71,223.11,223.18,1447.0,222.1462,222.1462,221.5504,221.6199,1447.0
2024-10-10 10:50:00,223.18,223.4,223.17,223.22,11904.0,221.6199,221.8384,221.61,221.6596,11904.0
2024-10-10 10:55:00,223.18,223.38,222.88,223.38,8191.0,221.6199,221.8185,221.322,221.8185,8191.0
2024-10-10 11:00:00,223.37,223.39,223.24,223.28,1083.0,221.8086,221.8285,221.6795,221.7192,1083.0
2024-10-10 11:05:00,223.28,223.88,223.28,223.88,10043.0,221.7192,222.315,221.7192,222.315,10043.0
2024-10-10 11:10:00,224.07,224.14,223.91,223.97,3924.0,222.5037,222.5732,222.3448,222.4044,3924.0
2024-10-10 11:15:00,223.99,224.27,223.99,224.27,3486.0,222.4243,222.7023,222.4243,222.7023,3486.0
2024-10-10 11:20:00,224.36,224.63,224.19,224.25,4824.0,222.7917,223.0598,222.6229,222.6824,4824.0
2024-10-10 11:25:00,224.24,224.32,224.0,224.3,3542.0,222.6725,222.752,222.4342,222.7321,3542.0
2024-10-10 11:30:00,224.2,224.2,223.99,223.99,5129.0,222.6328,222.6328,222.4243,222.4243,5129.0
2024-10-10 11:35:00,224.0,224.1,223.72,223.72,3446.0,222.4342,222.5335,222.1562,222.1562,3446.0
2024-10-10 11:40:00,223.82,223.85,223.67,223.7,3674.0,222.2555,222.2852,222.1065,222.1363,3674.0
2024-10-10 11:45:00,223.69,223.7,223.52,223.59,3085.0,222.1264,222.1363,221.9576,222.0271,3085.0
2024-10-10 11:50:00,223.61,223.72,223.48,223.6,4331.0,222.0469,222.1562,221.9178,222.037,4331.0
2024-10-10 11:55:00,223.62,223.74,223.39,223.56,2632.0,222.0569,222.176,221.8285,221.9973,2632.0
2024-10-10 12:00:00,223.53,223.53,223.38,223.4,1050.0,221.9675,221.9675,221.8185,221.8384,1050.0
2024-10-10 12:05:00,223.47,223.71,223.47,223.71,4621.0,221.9079,222.1462,221.9079,222.1462,4621.0
2024-10-10 12:10:00,223.8,223.93,223.77,223.93,4038.0,222.2356,222.3647,222.2058,222.3647,4038.0
2024-10-10 12:15:00,223.96,224.11,223.84,224.11,2969.0,222.3945,222.5434,222.2753,222.5434,2969.0
2024-10-10 12:20:00,224.17,224.32,224.09,224.14,2908.0,222.603,222.752,222.5236,222.5732,2908.0
2024-10-10 12:25:00,224.18,224.34,224.12,224.34,3823.0,222.6129,222.7718,222.5534,222.7718,3823.0
2024-10-10 12:30:00,224.26,224.27,223.99,224.03,3810.0,222.6924,222.7023,222.4243,222.464,3810.0
2024-10-10 12:35:00,224.02,224.07,223.87,223.92,3257.0,222.4541,222.5037,222.3051,222.3548,3257.0
2024-10-10 12:40:00,223.92,223.92,223.47,223.59,6433.0,222.3548,222.3548,221.9079,222.0271,6433.0
2024-10-10 12:45:00,223.63,223.63,223.53,223.57,2942.0,222.0668,222.0668,221.9675,222.0072,2942.0
2024-10-10 12:50:00,223.55,223.63,223.46,223.53,5414.0,221.9873,222.0668,221.898,221.9675,5414.0
2024-10-10 12:55:00,223.53,223.56,223.39,223.39,4046.0,221.9675,221.9973,221.8285,221.8285,4046.0
2024-10-10 13:00:00,223.27,223.29,223.12,223.25,5609.0,221.7093,221.7292,221.5603,221.6894,5609.0
2024-10-10 13:05:00,223.24,223.33,223.06,223.12,9578.0,221.6795,221.7689,221.5008,221.5603,9578.0
2024-10-10 13:10:00,223.07,223.16,223.04,223.14,2480.0,221.5107,221.6001,221.4809,221.5802,2480.0
2024-10-10 13:15:00,223.15,223.2,223.1,223.19,3886.0,221.5901,221.6398,221.5405,221.6299,3886.0
2024-10-10 13:20:00,223.2,223.38,223.16,223.38,2576.0,221.6398,221.8185,221.6001,221.8185,2576.0
2024-10-10 13:25:00,223.28,223.29,223.16,223.27,2138.0,221.7192,221.7292,221.6001,221.7093,2138.0
2024-10-10 13:30:00,223.32,223.32,223.26,223.31,1845.0,221.7589,221.7589,221.6994,221.749,1845.0
2024-10-10 13:35:00,223.32,223.32,223.19,223.27,3771.0,221.7589,221.7589,221.6299,221.7093,3771.0
2024-10-10 13:40:00,223.32,223.37,223.27,223.33,3582.0,221.7589,221.8086,221.7093,221.7689,3582.0
2024-10-10 13:45:00,223.33,223.41,223.33,223.34,1516.0,221.7689,221.8483,221.7689,221.7788,1516.0
2024-10-10 13:50:00,223.27,223.27,223.12,223.16,1343.0,221.7093,221.7093,221.5603,221.6001,1343.0
2024-10-10 13:55:00,223.19,223.34,223.19,223.34,3499.0,221.6299,221.7788,221.6299,221.7788,3499.0
2024-10-10 14:00:00,223.29,223.33,223.11,223.11,1645.0,221.7292,221.7689,221.5504,221.5504,1645.0
2024-10-10 14:05:00,223.07,223.17,223.06,223.15,3157.0,221.5107,221.61,221.5008,221.5901,3157.0
2024-10-10 14:10:00,223.2,223.3,223.15,223.26,8193.0,221.6398,221.7391,221.5901,221.6994,8193.0
2024-10-10 14:15:00,223.21,223.21,223.1,223.16,2078.0,221.6497,221.6497,221.5405,221.6001,2078.0
2024-10-10 14:20:00,223.15,223.24,223.13,223.2,5291.0,221.5901,221.6795,221.5703,221.6398,5291.0
2024-10-10 14:25:00,223.12,223.21,222.78,222.78,4660.0,221.5603,221.6497,221.2227,221.2227,4660.0
2024-10-10 14:30:00,222.77,222.77,222.59,222.69,2308.0,221.2128,221.2128,221.0341,221.1334,2308.0
2024-10-10 14:35:00,222.63,222.86,222.63,222.81,4227.0,221.0738,221.3022,221.0738,221.2525,4227.0
2024-10-10 14:40:00,222.84,222.85,222.64,222.66,3118.0,221.2823,221.2922,221.0837,221.1036,3118.0
2024-10-10 14:45:00,222.66,222.83,222.66,222.83,3116.0,221.1036,221.2724,221.1036,221.2724,3116.0
2024-10-10 14:50:00,222.78,222.78,222.55,222.59,1815.0,221.2227,221.2227,220.9943,221.0341,1815.0
2024-10-10 14:55:00,222.64,222.77,222.61,222.77,2865.0,221.0837,221.2128,221.0539,221.2128,2865.0
2024-10-10 15:00:00,222.75,222.9,222.69,222.73,2502.0,221.1929,221.3419,221.1334,221.1731,2502.0
2024-10-10 15:05:00,222.73,222.73,222.6,222.66,2094.0,221.1731,221.1731,221.044,221.1036,2094.0
2024-10-10 15:10:00,222.69,222.76,222.66,222.76,3054.0,221.1334,221.2029,221.1036,221.2029,3054.0
2024-10-10 15:15:00,222.74,222.88,222.65,222.82,3041.0,221.183,221.322,221.0936,221.2624,3041.0
2024-10-10 15:20:00,222.84,222.98,222.78,222.97,4617.0,221.2823,221.4213,221.2227,221.4114,4617.0
2024-10-10 15:25:00,223.01,223.02,222.84,222.85,2406.0,221.4511,221.461,221.2823,221.2922,2406.0
2024-10-10 15:30:00,222.86,223.19,222.86,223.19,17667.0,221.3022,221.6299,221.3022,221.6299,17667.0
2024-10-10 15:35:00,223.12,223.2,223.04,223.18,4275.0,221.5603,221.6398,221.4809,221.6199,4275.0
2024-10-10 15:40:00,223.24,223.27,223.15,223.19,5897.0,221.6795,221.7093,221.5901,221.6299,5897.0
2024-10-10 15:45:00,223.2,223.34,223.14,223.34,8434.0,221.6398,221.7788,221.5802,221.7788,8434.0
2024-10-10 15:50:00,223.37,223.92,223.35,223.85,21337.0,221.8086,222.3548,221.7887,222.2852,21337.0
2024-10-10 15:55:00,223.88,224.02,223.43,223.56,82995.0,222.315,222.4541,221.8682,221.9973,82995.0
2024-10-11 09:30:00,224.61,225.22,224.56,225.09,14142.0,223.0399,223.6457,222.9903,223.5166,14142.0
2024-10-11 09:35:00,224.77,225.28,224.22,224.58,975.0,223.1988,223.7052,222.6527,223.0101,975.0
2024-10-11 09:40:00,224.26,224.67,224.26,224.65,1701.0,222.6924,223.0995,222.6924,223.0797,1701.0
2024-10-11 09:45:00,224.74,224.91,224.51,224.51,10553.0,223.169,223.3378,222.9406,222.9406,10553.0
2024-10-11 09:50:00,224.58,224.77,224.33,224.45,3723.0,223.0101,223.1988,222.7619,222.881,3723.0
2024-10-11 09:55:00,224.38,224.56,224.22,224.56,4346.0,222.8115,222.9903,222.6527,222.9903,4346.0
2024-10-11 10:00:00,224.37,224.47,224.26,224.3,2414.0,222.8016,222.9009,222.6924,222.7321,2414.0
2024-10-11 10:05:00,224.21,224.69,224.17,224.69,3192.0,222.6427,223.1194,222.603,223.1194,3192.0
2024-10-11 10:10:00,224.75,224.85,224.6,224.6,1585.0,223.179,223.2783,223.03,223.03,1585.0
2024-10-11 10:15:00,224.72,225.18,224.72,225.02,8148.0,223.1492,223.6059,223.1492,223.4471,8148.0
2024-10-11 10:20:00,225.02,225.24,224.94,225.08,3327.0,223.4471,223.6655,223.3676,223.5066,3327.0
2024-10-11 10:25:00,225.19,225.54,225.14,225.48,3321.0,223.6159,223.9634,223.5662,223.9038,3321.0
2024-10-11 10:30:00,225.49,225.49,225.17,225.27,3931.0,223.9138,223.9138,223.596,223.6953,3931.0
2024-10-11 10:35:00,225.32,225.33,224.76,224.76,6922.0,223.745,223.7549,223.1889,223.1889,6922.0
2024-10-11 10:40:00,224.83,224.89,224.74,224.81,1973.0,223.2584,223.318,223.169,223.2385,1973.0
2024-10-11 10:45:00,224.81,225.2,224.8,225.17,3451.0,223.2385,223.6258,223.2286,223.596,3451.0
2024-10-11 10:50:00,225.21,225.23,224.99,224.99,4621.0,223.6357,223.6556,223.4173,223.4173,4621.0
2024-10-11 10:55:00,224.94,225.06,224.9,224.9,2792.0,223.3676,223.4868,223.3279,223.3279,2792.0
2024-10-11 11:00:00,224.9,224.9,224.8,224.83,1211.0,223.3279,223.3279,223.2286,223.2584,1211.0
2024-10-11 11:05:00,224.89,225.07,224.89,225.04,3882.0,223.318,223.4967,223.318,223.4669,3882.0
2024-10-11 11:10:00,224.99,225.24,224.97,225.24,2735.0,223.4173,223.6655,223.3974,223.6655,2735.0
2024-10-11 11:15:00,225.26,225.35,225.07,225.12,3508.0,223.6854,223.7748,223.4967,223.5464,3508.0
2024-10-11 11:20:00,225.05,225.06,224.87,224.88,2809.0,223.4769,223.4868,223.2981,223.308,2809.0
2024-10-11 11:25:00,224.84,224.84,224.7,224.78,2317.0,223.2683,223.2683,223.1293,223.2087,2317.0
2024-10-11 11:30:00,224.81,224.98,224.66,224.98,3400.0,223.2385,223.4073,223.0896,223.4073,3400.0
2024-10-11 11:35:00,224.9,224.94,224.84,224.89,1896.0,223.3279,223.3676,223.2683,223.318,1896.0
2024-10-11 11:40:00,224.99,224.99,224.74,224.75,4030.0,223.4173,223.4173,223.169,223.179,4030.0
2024-10-11 11:45:00,224.78,224.89,224.76,224.81,3576.0,223.2087,223.318,223.1889,223.2385,3576.0
2024-10-11 11:50:00,224.79,224.82,224.49,224.49,4180.0,223.2187,223.2485,222.9208,222.9208,4180.0
2024-10-11 11:55:00,224.52,224.67,224.52,224.67,1652.0,222.9506,223.0995,222.9506,223.0995,1652.0
2024-10-11 12:00:00,224.64,224.72,224.59,224.72,2291.0,223.0697,223.1492,223.0201,223.1492,2291.0
2024-10-11 12:05:00,224.73,224.75,224.49,224.49,2964.0,223.1591,223.179,222.9208,222.9208,2964.0
2024-10-11 12:10:00,224.44,224.57,224.37,224.43,2846.0,222.8711,223.0002,222.8016,222.8612,2846.0
2024-10-11 12:15:00,224.43,224.43,224.28,224.28,2771.0,222.8612,222.8612,222.7122,222.7122,2771.0
2024-10-11 12:20:00,224.27,224.27,224.1,224.18,1754.0,222.7023,222.7023,222.5335,222.6129,1754.0
2024-10-11 12:25:00,224.19,224.2,223.97,224.01,1792.0,222.6229,222.6328,222.4044,222.4441,1792.0
2024-10-11 12:30:00,223.92,224.19,223.87,224.19,2159.0,222.3548,222.6229,222.3051,222.6229,2159.0
2024-10-11 12:35:00,224.12,224.12,223.91,223.91,1071.0,222.5534,222.5534,222.3448,222.3448,1071.0
2024-10-11 12:40:00,223.89,223.97,223.82,223.82,1815.0,222.325,222.4044,222.2555,222.2555,1815.0
2024-10-11 12:45:00,223.84,223.85,223.73,223.75,2999.0,222.2753,222.2852,222.1661,222.1859,2999.0
2024-10-11 12:50:00,223.77,223.89,223.76,223.81,802.0,222.2058,222.325,222.1959,222.2455,802.0
2024-10-11 12:55:00,223.77,223.96,223.76,223.96,500.0,222.2058,222.3945,222.1959,222.3945,500.0
2024-10-11 13:00:00,224.07,224.13,223.96,223.96,1691.0,222.5037,222.5633,222.3945,222.3945,1691.0
2024-10-11 13:05:00,223.92,224.01,223.92,223.95,2275.0,222.3548,222.4441,222.3548,222.3845,2275.0
2024-10-11 13:10:00,224.01,224.12,223.99,224.12,1037.0,222.4441,222.5534,222.4243,222.5534,1037.0
2024-10-11 13:15:00,224.09,224.1,223.99,223.99,1584.0,222.5236,222.5335,222.4243,222.4243,1584.0
2024-10-11 13:20:00,224.01,224.03,223.94,223.94,1251.0,222.4441,222.464,222.3746,222.3746,1251.0
2024-10-11 13:25:00,223.96,223.96,223.96,223.96,100.0,222.3945,222.3945,222.3945,222.3945,100.0
2024-10-11 13:30:00,224.13,224.16,224.11,224.11,1935.0,222.5633,222.5931,222.5434,222.5434,1935.0
2024-10-11 13:35:00,224.08,224.13,224.0,224.09,7108.0,222.5136,222.5633,222.4342,222.5236,7108.0
2024-10-11 13:40:00,224.16,224.28,224.16,224.28,401.0,222.5931,222.7122,222.5931,222.7122,401.0
2024-10-11 13:45:00,224.33,224.37,224.23,224.23,3986.0,222.7619,222.8016,222.6626,222.6626,3986.0
2024-10-11 13:50:00,224.24,224.34,224.23,224.32,1343.0,222.6725,222.7718,222.6626,222.752,1343.0
2024-10-11 13:55:00,224.27,224.27,224.2,224.25,1606.0,222.7023,222.7023,222.6328,222.6824,1606.0
2024-10-11 14:00:00,224.25,224.36,224.23,224.36,2081.0,222.6824,222.7917,222.6626,222.7917,2081.0
2024-10-11 14:05:00,224.47,224.51,224.28,224.29,3200.0,222.9009,222.9406,222.7122,222.7222,3200.0
2024-10-11 14:10:00,224.26,224.37,224.2,224.34,2216.0,222.6924,222.8016,222.6328,222.7718,2216.0
2024-10-11 14:15:00,224.37,224.37,224.3,224.3,1092.0,222.8016,222.8016,222.7321,222.7321,1092.0
2024-10-11 14:20:00,224.35,224.38,224.22,224.22,1928.0,222.7817,222.8115,222.6527,222.6527,1928.0
2024-10-11 14:25:00,224.2,224.26,224.15,224.19,2286.0,222.6328,222.6924,222.5831,222.6229,2286.0
2024-10-11 14:30:00,224.14,224.32,224.13,224.13,3412.0,222.5732,222.752,222.5633,222.5633,3412.0
2024-10-11 14:35:00,224.11,224.11,223.97,224.0,2546.0,222.5434,222.5434,222.4044,222.4342,2546.0
2024-10-11 14:40:00,224.03,224.16,224.02,224.13,4456.0,222.464,222.5931,222.4541,222.5633,4456.0
2024-10-11 14:45:00,224.17,224.21,223.96,223.96,2601.0,222.603,222.6427,222.3945,222.3945,2601.0
2024-10-11 14:50:00,223.94,224.13,223.94,224.13,3491.0,222.3746,222.5633,222.3746,222.5633,3491.0
2024-10-11 14:55:00,224.16,224.28,224.16,224.22,500.0,222.5931,222.7122,222.5931,222.6527,500.0
2024-10-11 15:00:00,224.25,224.55,224.2,224.5,3327.0,222.6824,222.9804,222.6328,222.9307,3327.0
2024-10-11 15:05:00,224.52,224.7,224.49,224.65,2530.0,222.9506,223.1293,222.9208,223.0797,2530.0
2024-10-11 15:10:00,224.68,224.78,224.66,224.73,3966.0,223.1094,223.2087,223.0896,223.1591,3966.0
2024-10-11 15:15:00,224.7,224.76,224.67,224.74,3995.0,223.1293,223.1889,223.0995,223.169,3995.0
2024-10-11 15:20:00,224.73,224.74,224.65,224.74,2941.0,223.1591,223.169,223.0797,223.169,2941.0
2024-10-11 15:25:00,224.77,224.8,224.59,224.62,3544.0,223.1988,223.2286,223.0201,223.0499,3544.0
2024-10-11 15:30:00,224.58,224.92,224.56,224.83,6380.0,223.0101,223.3478,222.9903,223.2584,6380.0
2024-10-11 15:35:00,224.82,224.92,224.72,224.72,5739.0,223.2485,223.3478,223.1492,223.1492,5739.0
2024-10-11 15:40:00,224.69,224.87,224.57,224.83,7617.0,223.1194,223.2981,223.0002,223.2584,7617.0
2024-10-11 15:45:00,224.82,225.02,224.77,224.92,7421.0,223.2485,223.4471,223.1988,223.3478,7421.0
2024-10-11 15:50:00,224.93,225.19,224.93,225.01,21360.0,223.3577,223.6159,223.3577,223.4371,21360.0
2024-10-11 15:55:00,225.04,225.29,224.99,225.01,66293.0,223.4669,223.7152,223.4173,223.4371,66293.0
2024-10-14 09:30:00,225.3,225.5,224.48,225.41,27845.0,223.7251,223.9237,222.9108,223.8343,27845.0
2024-10-14 09:35:00,225.19,225.77,225.19,225.45,5455.0,223.6159,224.1918,223.6159,223.8741,5455.0
2024-10-14 09:40:00,225.75,225.75,225.17,225.36,2391.0,224.172,224.172,223.596,223.7847,2391.0
2024-10-14 09:45:00,225.34,225.39,225.13,225.36,8316.0,223.7648,223.8145,223.5563,223.7847,8316.0
2024-10-14 09:50:00,225.17,225.72,225.16,225.72,4981.0,223.596,224.1422,223.5861,224.1422,4981.0
2024-10-14 09:55:00,225.79,225.96,225.6,225.93,3379.0,224.2117,224.3805,224.023,224.3507,3379.0
2024-10-14 10:00:00,225.85,225.85,225.68,225.69,2075.0,224.2713,224.2713,224.1025,224.1124,2075.0
2024-10-14 10:05:00,225.68,225.8,225.61,225.8,4404.0,224.1025,224.2216,224.0329,224.2216,4404.0
2024-10-14 10:10:00,225.77,226.17,225.72,226.17,2608.0,224.1918,224.589,224.1422,224.589,2608.0
2024-10-14 10:15:00,226.33,226.89,226.33,226.88,3238.0,224.7479,225.304,224.7479,225.2941,3238.0
2024-10-14 10:20:00,226.8,226.8,226.64,226.64,1991.0,225.2146,225.2146,225.0557,225.0557,1991.0
2024-10-14 10:25:00,226.58,226.61,226.33,226.33,2258.0,224.9962,225.026,224.7479,224.7479,2258.0
2024-10-14 10:30:00,226.4,226.66,226.4,226.57,3242.0,224.8174,225.0756,224.8174,224.9862,3242.0
2024-10-14 10:35:00,226.6,226.65,226.46,226.54,4873.0,225.016,225.0657,224.877,224.9564,4873.0
2024-10-14 10:40:00,226.55,226.56,226.36,226.39,4013.0,224.9664,224.9763,224.7777,224.8075,4013.0
2024-10-14 10:45:00,226.41,226.42,226.22,226.23,2404.0,224.8273,224.8373,224.6387,224.6486,2404.0
2024-10-14 10:50:00,226.35,226.62,226.35,226.59,2043.0,224.7678,225.0359,224.7678,225.0061,2043.0
2024-10-14 10:55:00,226.54,226.59,226.28,226.43,5515.0,224.9564,225.0061,224.6983,224.8472,5515.0
2024-10-14 11:00:00,226.34,226.59,226.3,226.3,3244.0,224.7578,225.0061,224.7181,224.7181,3244.0
2024-10-14 11:05:00,226.38,226.38,226.26,226.35,1414.0,224.7976,224.7976,224.6784,224.7678,1414.0
2024-10-14 11:10:00,226.4,226.54,226.38,226.39,5454.0,224.8174,224.9564,224.7976,224.8075,5454.0
2024-10-14 11:15:00,226.46,226.66,226.45,226.66,3113.0,224.877,225.0756,224.8671,225.0756,3113.0
2024-10-14 11:20:00,226.76,226.76,226.6,226.66,1904.0,225.1749,225.1749,225.016,225.0756,1904.0
2024-10-14 11:25:00,226.73,226.87,226.66,226.76,1864.0,225.1451,225.2841,225.0756,225.1749,1864.0
2024-10-14 11:30:00,226.77,227.0,226.68,226.68,5305.0,225.1848,225.4132,225.0955,225.0955,5305.0
2024-10-14 11:35:00,226.7,226.87,226.69,226.84,1520.0,225.1153,225.2841,225.1054,225.2543,1520.0
2024-10-14 11:40:00,226.88,226.96,226.85,226.95,2551.0,225.2941,225.3735,225.2643,225.3636,2551.0
2024-10-14 11:45:00,226.85,226.85,226.74,226.85,2795.0,225.2643,225.2643,225.155,225.2643,2795.0
2024-10-14 11:50:00,226.83,226.84,226.78,226.79,574.0,225.2444,225.2543,225.1948,225.2047,574.0
2024-10-14 11:55:00,226.83,226.85,226.78,226.78,500.0,225.2444,225.2643,225.1948,225.1948,500.0
2024-10-14 12:00:00,226.89,226.89,226.66,226.69,1621.0,225.304,225.304,225.0756,225.1054,1621.0
2024-10-14 12:05:00,226.6,226.68,226.53,226.65,1127.0,225.016,225.0955,224.9465,225.0657,1127.0
2024-10-14 12:10:00,226.59,226.7,226.58,226.65,1541.0,225.0061,225.1153,224.9962,225.0657,1541.0
2024-10-14 12:15:00,226.69,226.85,226.69,226.75,1487.0,225.1054,225.2643,225.1054,225.165,1487.0
2024-10-14 12:20:00,226.77,226.9,226.75,226.88,1548.0,225.1848,225.3139,225.165,225.2941,1548.0
2024-10-14 12:25:00,226.82,226.94,226.8,226.9,1247.0,225.2345,225.3536,225.2146,225.3139,1247.0
2024-10-14 12:30:00,226.9,227.1,226.84,227.03,1116.0,225.3139,225.5125,225.2543,225.443,1116.0
2024-10-14 12:35:00,227.11,227.11,227.02,227.06,1789.0,225.5225,225.5225,225.4331,225.4728,1789.0
2024-10-14 12:40:00,227.06,227.06,226.87,226.94,3349.0,225.4728,225.4728,225.2841,225.3536,3349.0
2024-10-14 12:45:00,226.93,226.97,226.88,226.88,1340.0,225.3437,225.3834,225.2941,225.2941,1340.0
2024-10-14 12:50:00,226.88,227.07,226.88,227.01,2157.0,225.2941,225.4827,225.2941,225.4232,2157.0
2024-10-14 12:55:00,227.1,227.15,227.1,227.12,908.0,225.5125,225.5622,225.5125,225.5324,908.0
2024-10-14 13:00:00,227.05,227.15,226.98,227.15,2651.0,225.4629,225.5622,225.3934,225.5622,2651.0
2024-10-14 13:05:00,227.09,227.14,226.92,226.96,3154.0,225.5026,225.5522,225.3338,225.3735,3154.0
2024-10-14 13:10:00,226.94,227.04,226.92,227.03,9817.0,225.3536,225.4529,225.3338,225.443,9817.0
2024-10-14 13:15:00,227.03,227.18,227.02,227.18,1666.0,225.443,225.592,225.4331,225.592,1666.0
2024-10-14 13:20:00,227.15,227.15,227.12,227.13,739.0,225.5622,225.5622,225.5324,225.5423,739.0
2024-10-14 13:25:00,227.12,227.13,227.04,227.07,700.0,225.5324,225.5423,225.4529,225.4827,700.0
2024-10-14 13:30:00,226.96,226.96,226.88,226.92,1350.0,225.3735,225.3735,225.2941,225.3338,1350.0
2024-10-14 13:35:00,226.91,226.91,226.72,226.85,2883.0,225.3239,225.3239,225.1352,225.2643,2883.0
2024-10-14 13:40:00,226.86,226.9,226.8,226.85,1108.0,225.2742,225.3139,225.2146,225.2643,1108.0
2024-10-14 13:45:00,226.83,226.91,226.82,226.83,1035.0,225.2444,225.3239,225.2345,225.2444,1035.0
2024-10-14 13:50:00,226.9,226.94,226.79,226.83,3514.0,225.3139,225.3536,225.2047,225.2444,3514.0
2024-10-14 13:55:00,226.83,226.92,226.79,226.92,2191.0,225.2444,225.3338,225.2047,225.3338,2191.0
2024-10-14 14:00:00,226.84,226.93,226.78,226.93,1766.0,225.2543,225.3437,225.1948,225.3437,1766.0
2024-10-14 14:05:00,226.89,227.02,226.86,227.0,2097.0,225.304,225.4331,225.2742,225.4132,2097.0
2024-10-14 14:10:00,227.0,227.14,226.9,227.14,2854.0,225.4132,225.5522,225.3139,225.5522,2854.0
2024-10-14 14:15:00,227.13,227.23,227.1,227.23,15174.0,225.5423,225.6416,225.5125,225.6416,15174.0
2024-10-14 14:20:00,227.23,227.51,227.19,227.51,2597.0,225.6416,225.9197,225.6019,225.9197,2597.0
2024-10-14 14:25:00,227.46,227.47,227.4,227.4,983.0,225.87,225.8799,225.8104,225.8104,983.0
2024-10-14 14:30:00,227.4,227.5,227.4,227.49,16499.0,225.8104,225.9097,225.8104,225.8998,16499.0
2024-10-14 14:35:00,227.5,227.5,227.34,227.34,424.0,225.9097,225.9097,225.7508,225.7508,424.0
2024-10-14 14:40:00,227.38,227.44,227.37,227.43,1869.0,225.7906,225.8501,225.7806,225.8402,1869.0
2024-10-14 14:45:00,227.43,227.54,227.39,227.43,2908.0,225.8402,225.9494,225.8005,225.8402,2908.0
2024-10-14 14:50:00,227.43,227.48,227.42,227.47,1997.0,225.8402,225.8899,225.8303,225.8799,1997.0
2024-10-14 14:55:00,227.43,227.49,227.43,227.48,1975.0,225.8402,225.8998,225.8402,225.8899,1975.0
2024-10-14 15:00:00,227.49,227.49,227.31,227.43,2037.0,225.8998,225.8998,225.7211,225.8402,2037.0
2024-10-14 15:05:00,227.37,227.4,227.31,227.31,1699.0,225.7806,225.8104,225.7211,225.7211,1699.0
2024-10-14 15:10:00,227.28,227.35,227.25,227.28,1402.0,225.6913,225.7608,225.6615,225.6913,1402.0
2024-10-14 15:15:00,227.31,227.41,227.31,227.39,3105.0,225.7211,225.8204,225.7211,225.8005,3105.0
2024-10-14 15:20:00,227.39,227.52,227.39,227.52,2539.0,225.8005,225.9296,225.8005,225.9296,2539.0
2024-10-14 15:25:00,227.51,227.6,227.46,227.6,3739.0,225.9197,226.009,225.87,226.009,3739.0
2024-10-14 15:30:00,227.63,227.63,227.45,227.55,3879.0,226.0388,226.0388,225.8601,225.9594,3879.0
2024-10-14 15:35:00,227.58,227.59,227.48,227.51,5381.0,225.9892,225.9991,225.8899,225.9197,5381.0
2024-10-14 15:40:00,227.54,227.66,227.54,227.61,5283.0,225.9494,226.0686,225.9494,226.019,5283.0
2024-10-14 15:45:00,227.58,227.75,227.46,227.7,7804.0,225.9892,226.158,225.87,226.1083,7804.0
2024-10-14 15:50:00,227.68,227.68,227.29,227.54,18877.0,226.0885,226.0885,225.7012,225.9494,18877.0
2024-10-14 15:55:00,227.54,228.0,227.29,227.97,127465.0,225.9494,226.4062,225.7012,226.3764,127465.0
2024-10-15 09:30:00,228.72,228.9,227.83,228.84,22287.0,227.1212,227.2999,226.2374,227.2404,22287.0
2024-10-15 09:35:00,228.77,228.99,228.38,228.56,10179.0,227.1709,227.3893,226.7836,226.9623,10179.0
2024-10-15 09:40:00,228.58,228.61,227.91,227.92,3075.0,226.9822,227.012,226.3169,226.3268,3075.0
2024-10-15 09:45:00,227.89,228.28,227.8,228.23,13715.0,226.297,226.6843,226.2076,226.6346,13715.0
2024-10-15 09:50:00,228.31,228.57,228.26,228.3,5768.0,226.7141,226.9722,226.6644,226.7041,5768.0
2024-10-15 09:55:00,228.3,228.4,228.04,228.06,23662.0,226.7041,226.8034,226.446,226.4658,23662.0
2024-10-15 10:00:00,228.14,228.25,227.76,227.77,6251.0,226.5453,226.6545,226.1679,226.1778,6251.0
2024-10-15 10:05:00,227.63,227.73,227.3,227.3,4763.0,226.0388,226.1381,225.7111,225.7111,4763.0
2024-10-15 10:10:00,227.3,228.12,227.25,228.08,13920.0,225.7111,226.5254,225.6615,226.4857,13920.0
2024-10-15 10:15:00,228.14,228.78,228.14,228.59,8281.0,226.5453,227.1808,226.5453,226.9921,8281.0
2024-10-15 10:20:00,228.62,228.85,228.43,228.77,8383.0,227.0219,227.2503,226.8332,227.1709,8383.0
2024-10-15 10:25:00,228.9,229.02,228.55,228.8,5423.0,227.2999,227.4191,226.9524,227.2006,5423.0
2024-10-15 10:30:00,228.82,229.18,228.78,228.89,20132.0,227.2205,227.578,227.1808,227.29,20132.0
2024-10-15 10:35:00,228.95,230.0,228.95,229.65,16859.0,227.3496,228.3923,227.3496,228.0447,16859.0
2024-10-15 10:40:00,229.65,229.89,228.59,228.75,10321.0,228.0447,228.283,226.9921,227.151,10321.0
2024-10-15 10:45:00,228.77,228.8,228.16,228.16,7793.0,227.1709,227.2006,226.5651,226.5651,7793.0
2024-10-15 10:50:00,228.21,228.41,228.01,228.01,10936.0,226.6148,226.8134,226.4162,226.4162,10936.0
2024-10-15 10:55:00,228.04,228.38,228.02,228.28,13821.0,226.446,226.7836,226.4261,226.6843,13821.0
2024-10-15 11:00:00,228.39,228.5,228.13,228.33,6852.0,226.7935,226.9027,226.5353,226.7339,6852.0
2024-10-15 11:05:00,228.26,228.54,228.25,228.44,5491.0,226.6644,226.9425,226.6545,226.8432,5491.0
2024-10-15 11:10:00,228.49,228.65,228.0,228.0,10505.0,226.8928,227.0517,226.4062,226.4062,10505.0
2024-10-15 11:15:00,228.0,228.24,227.85,228.21,17404.0,226.4062,226.6446,226.2573,226.6148,17404.0
2024-10-15 11:20:00,228.16,228.4,228.13,228.29,2666.0,226.5651,226.8034,226.5353,226.6942,2666.0
2024-10-15 11:25:00,228.34,228.52,228.22,228.48,5196.0,226.7439,226.9226,226.6247,226.8829,5196.0
2024-10-15 11:30:00,228.51,228.6,228.14,228.14,2984.0,226.9127,227.002,226.5453,226.5453,2984.0
2024-10-15 11:35:00,228.19,228.61,228.12,228.55,3803.0,226.5949,227.012,226.5254,226.9524,3803.0
2024-10-15 11:40:00,228.49,228.77,228.38,228.58,2921.0,226.8928,227.1709,226.7836,226.9822,2921.0
2024-10-15 11:45:00,228.54,228.58,228.44,228.52,1198.0,226.9425,226.9822,226.8432,226.9226,1198.0
2024-10-15 11:50:00,228.38,228.5,228.32,228.4,4132.0,226.7836,226.9027,226.724,226.8034,4132.0
2024-10-15 11:55:00,228.46,228.53,228.33,228.49,4190.0,226.863,226.9325,226.7339,226.8928,4190.0
2024-10-15 12:00:00,228.4,228.51,228.25,228.26,5268.0,226.8034,226.9127,226.6545,226.6644,5268.0
2024-10-15 12:05:00,228.19,228.42,228.15,228.33,7343.0,226.5949,226.8233,226.5552,226.7339,7343.0
2024-10-15 12:10:00,228.47,228.48,227.94,227.94,5885.0,226.8729,226.8829,226.3467,226.3467,5885.0
2024-10-15 12:15:00,227.96,228.06,227.79,227.79,10600.0,226.3665,226.4658,226.1977,226.1977,10600.0
2024-10-15 12:20:00,227.89,228.08,227.87,228.06,4386.0,226.297,226.4857,226.2771,226.4658,4386.0
2024-10-15 12:25:00,228.06,228.45,227.94,228.42,6604.0,226.4658,226.8531,226.3467,226.8233,6604.0
2024-10-15 12:30:00,228.4,228.52,228.23,228.42,2264.0,226.8034,226.9226,226.6346,226.8233,2264.0
2024-10-15 12:35:00,228.46,228.46,228.24,228.25,2219.0,226.863,226.863,226.6446,226.6545,2219.0
2024-10-15 12:40:00,228.2,228.26,227.88,227.88,7437.0,226.6048,226.6644,226.2871,226.2871,7437.0
2024-10-15 12:45:00,227.91,227.91,227.75,227.75,6469.0,226.3169,226.3169,226.158,226.158,6469.0
2024-10-15 12:50:00,227.71,227.91,227.7,227.87,5798.0,226.1183,226.3169,226.1083,226.2771,5798.0
2024-10-15 12:55:00,227.8,227.85,227.72,227.72,2565.0,226.2076,226.2573,226.1282,226.1282,2565.0
2024-10-15 13:00:00,227.83,227.96,227.78,227.96,5004.0,226.2374,226.3665,226.1878,226.3665,5004.0
2024-10-15 13:05:00,227.94,228.15,227.93,228.08,3228.0,226.3467,226.5552,226.3367,226.4857,3228.0
2024-10-15 13:10:00,228.05,228.07,227.89,227.9,2621.0,226.4559,226.4757,226.297,226.3069,2621.0
2024-10-15 13:15:00,227.9,227.96,227.89,227.91,3890.0,226.3069,226.3665,226.297,226.3169,3890.0
2024-10-15 13:20:00,227.91,228.16,227.86,228.16,7350.0,226.3169,226.5651,226.2672,226.5651,7350.0
2024-10-15 13:25:00,228.16,228.23,227.97,228.16,6387.0,226.5651,226.6346,226.3764,226.5651,6387.0
2024-10-15 13:30:00,228.11,228.12,227.85,227.85,3286.0,226.5155,226.5254,226.2573,226.2573,3286.0
2024-10-15 13:35:00,227.9,228.03,227.89,227.98,5950.0,226.3069,226.436,226.297,226.3864,5950.0
2024-10-15 13:40:00,228.02,228.08,227.86,227.91,6111.0,226.4261,226.4857,226.2672,226.3169,6111.0
2024-10-15 13:45:00,227.84,228.02,227.8,227.96,6131.0,226.2474,226.4261,226.2076,226.3665,6131.0
2024-10-15 13:50:00,227.92,228.02,227.85,227.85,3388.0,226.3268,226.4261,226.2573,226.2573,3388.0
2024-10-15 13:55:00,227.73,227.88,227.7,227.88,5138.0,226.1381,226.2871,226.1083,226.2871,5138.0
2024-10-15 14:00:00,227.87,227.87,227.6,227.65,2124.0,226.2771,226.2771,226.009,226.0587,2124.0
2024-10-15 14:05:00,227.45,227.52,227.15,227.27,6311.0,225.8601,225.9296,225.5622,225.6813,6311.0
2024-10-15 14:10:00,227.32,227.38,227.19,227.19,4457.0,225.731,225.7906,225.6019,225.6019,4457.0
2024-10-15 14:15:00,227.24,227.24,227.01,227.11,7932.0,225.6515,225.6515,225.4232,225.5225,7932.0
2024-10-15 14:20:00,227.12,227.12,226.94,226.98,4023.0,225.5324,225.5324,225.3536,225.3934,4023.0
2024-10-15 14:25:00,226.91,227.03,226.85,227.03,5923.0,225.3239,225.443,225.2643,225.443,5923.0
2024-10-15 14:30:00,227.03,227.07,226.69,226.71,8334.0,225.443,225.4827,225.1054,225.1253,8334.0
2024-10-15 14:35:00,226.72,226.77,226.62,226.77,12667.0,225.1352,225.1848,225.0359,225.1848,12667.0
2024-10-15 14:40:00,226.72,226.73,226.53,226.56,8705.0,225.1352,225.1451,224.9465,224.9763,8705.0
2024-10-15 14:45:00,226.56,226.8,226.56,226.78,9016.0,224.9763,225.2146,224.9763,225.1948,9016.0
2024-10-15 14:50:00,226.76,226.94,226.73,226.91,5233.0,225.1749,225.3536,225.1451,225.3239,5233.0
2024-10-15 14:55:00,226.9,227.18,226.84,227.18,5329.0,225.3139,225.592,225.2543,225.592,5329.0
2024-10-15 15:00:00,227.23,227.23,227.09,227.16,6901.0,225.6416,225.6416,225.5026,225.5721,6901.0
2024-10-15 15:05:00,227.09,227.21,227.02,227.04,7117.0,225.5026,225.6218,225.4331,225.4529,7117.0
2024-10-15 15:10:00,227.01,227.09,226.93,227.02,3722.0,225.4232,225.5026,225.3437,225.4331,3722.0
2024-10-15 15:15:00,227.01,227.03,226.71,226.71,5373.0,225.4232,225.443,225.1253,225.1253,5373.0
2024-10-15 15:20:00,226.68,226.74,226.64,226.72,6613.0,225.0955,225.155,225.0557,225.1352,6613.0
2024-10-15 15:25:00,226.67,226.67,226.44,226.44,2974.0,225.0855,225.0855,224.8571,224.8571,2974.0
2024-10-15 15:30:00,226.42,226.56,226.28,226.34,17935.0,224.8373,224.9763,224.6983,224.7578,17935.0
2024-10-15 15:35:00,226.31,226.45,226.26,226.38,22906.0,224.728,224.8671,224.6784,224.7976,22906.0
2024-10-15 15:40:00,226.41,226.55,226.06,226.09,22493.0,224.8273,224.9664,224.4798,224.5096,22493.0
2024-10-15 15:45:00,226.13,226.35,226.08,226.29,26487.0,224.5493,224.7678,224.4997,224.7082,26487.0
2024-10-15 15:50:00,226.26,226.59,226.19,226.46,40596.0,224.6784,225.0061,224.6089,224.877,40596.0
2024-10-15 15:55:00,226.49,226.51,225.78,226.09,136149.0,224.9068,224.9266,224.2018,224.5096,136149.0
2024-10-16 09:30:00,224.96,225.51,224.82,225.03,26406.0,223.3875,223.9336,223.2485,223.457,26406.0
2024-10-16 09:35:00,225.09,226.01,225.08,225.81,8988.0,223.5166,224.4301,223.5066,224.2315,8988.0
2024-10-16 09:40:00,225.88,226.49,225.65,226.49,20475.0,224.3011,224.9068,224.0727,224.9068,20475.0
2024-10-16 09:45:00,226.55,227.46,226.39,227.46,36966.0,224.9664,225.87,224.8075,225.87,36966.0
2024-10-16 09:50:00,227.22,227.54,227.1,227.12,23478.0,225.6317,225.9494,225.5125,225.5324,23478.0
2024-10-16 09:55:00,227.15,227.68,227.08,227.58,27134.0,225.5622,226.0885,225.4927,225.9892,27134.0
2024-10-16 10:00:00,227.47,227.6,227.29,227.4,34060.0,225.8799,226.009,225.7012,225.8104,34060.0
2024-10-16 10:05:00,227.41,227.61,227.3,227.47,23936.0,225.8204,226.019,225.7111,225.8799,23936.0
2024-10-16 10:10:00,227.35,227.45,226.93,227.04,7000.0,225.7608,225.8601,225.3437,225.4529,7000.0
2024-10-16 10:15:00,227.03,227.66,227.02,227.59,21493.0,225.443,226.0686,225.4331,225.9991,21493.0
2024-10-16 10:20:00,227.59,227.6,227.07,227.27,9933.0,225.9991,226.009,225.4827,225.6813,9933.0
2024-10-16 10:25:00,227.27,227.33,226.94,227.26,9891.0,225.6813,225.7409,225.3536,225.6714,9891.0
2024-10-16 10:30:00,227.17,227.3,226.91,226.96,8523.0,225.582,225.7111,225.3239,225.3735,8523.0
2024-10-16 10:35:00,226.98,227.33,226.97,227.14,6076.0,225.3934,225.7409,225.3834,225.5522,6076.0
2024-10-16 10:40:00,227.21,227.22,226.84,226.84,5481.0,225.6218,225.6317,225.2543,225.2543,5481.0
2024-10-16 10:45:00,226.87,226.89,226.46,226.5,6541.0,225.2841,225.304,224.877,224.9167,6541.0
2024-10-16 10:50:00,226.61,227.0,226.45,227.0,10299.0,225.026,225.4132,224.8671,225.4132,10299.0
2024-10-16 10:55:00,226.98,227.12,226.83,226.92,4679.0,225.3934,225.5324,225.2444,225.3338,4679.0
2024-10-16 11:00:00,226.92,227.08,226.81,227.01,23391.0,225.3338,225.4927,225.2246,225.4232,23391.0
2024-10-16 11:05:00,227.01,227.04,226.61,226.61,7176.0,225.4232,225.4529,225.026,225.026,7176.0
2024-10-16 11:10:00,226.65,226.79,226.54,226.59,28589.0,225.0657,225.2047,224.9564,225.0061,28589.0
2024-10-16 11:15:00,226.59,226.82,226.46,226.79,9088.0,225.0061,225.2345,224.877,225.2047,9088.0
2024-10-16 11:20:00,226.73,227.09,226.73,227.05,3853.0,225.1451,225.5026,225.1451,225.4629,3853.0
2024-10-16 11:25:00,227.06,227.07,226.77,226.96,6464.0,225.4728,225.4827,225.1848,225.3735,6464.0
2024-10-16 11:30:00,226.98,227.04,226.85,226.91,7116.0,225.3934,225.4529,225.2643,225.3239,7116.0
2024-10-16 11:35:00,226.91,226.91,226.66,226.78,3233.0,225.3239,225.3239,225.0756,225.1948,3233.0
2024-10-16 11:40:00,226.79,227.16,226.73,227.16,5943.0,225.2047,225.5721,225.1451,225.5721,5943.0
2024-10-16 11:45:00,227.13,227.21,227.0,227.09,6809.0,225.5423,225.6218,225.4132,225.5026,6809.0
2024-10-16 11:50:00,227.09,227.16,227.0,227.02,3138.0,225.5026,225.5721,225.4132,225.4331,3138.0
2024-10-16 11:55:00,227.02,227.03,226.85,227.02,5960.0,225.4331,225.443,225.2643,225.4331,5960.0
2024-10-16 12:00:00,227.0,227.13,226.91,226.95,9146.0,225.4132,225.5423,225.3239,225.3636,9146.0
2024-10-16 12:05:00,226.95,227.01,226.87,226.95,2418.0,225.3636,225.4232,225.2841,225.3636,2418.0
2024-10-16 12:10:00,226.99,227.14,226.88,227.1,5753.0,225.4033,225.5522,225.2941,225.5125,5753.0
2024-10-16 12:15:00,227.09,227.28,227.08,227.21,6789.0,225.5026,225.6913,225.4927,225.6218,6789.0
2024-10-16 12:20:00,227.23,227.23,226.96,227.02,5594.0,225.6416,225.6416,225.3735,225.4331,5594.0
2024-10-16 12:25:00,227.02,227.08,226.94,226.97,3416.0,225.4331,225.4927,225.3536,225.3834,3416.0
2024-10-16 12:30:00,226.97,227.14,226.89,227.12,3564.0,225.3834,225.5522,225.304,225.5324,3564.0
2024-10-16 12:35:00,227.12,227.26,227.08,227.23,2822.0,225.5324,225.6714,225.4927,225.6416,2822.0
2024-10-16 12:40:00,227.18,227.18,227.1,227.12,3010.0,225.592,225.592,225.5125,225.5324,3010.0
2024-10-16 12:45:00,227.1,227.16,227.04,227.09,1973.0,225.5125,225.5721,225.4529,225.5026,1973.0
2024-10-16 12:50:00,227.09,227.18,226.97,226.97,9160.0,225.5026,225.592,225.3834,225.3834,9160.0
2024-10-16 12:55:00,227.0,227.04,226.84,226.91,3329.0,225.4132,225.4529,225.2543,225.3239,3329.0
2024-10-16 13:00:00,226.91,227.15,226.88,227.11,4848.0,225.3239,225.5622,225.2941,225.5225,4848.0
2024-10-16 13:05:00,227.06,227.08,226.99,227.05,2281.0,225.4728,225.4927,225.4033,225.4629,2281.0
2024-10-16 13:10:00,227.1,227.13,226.95,226.95,4077.0,225.5125,225.5423,225.3636,225.3636,4077.0
2024-10-16 13:15:00,226.88,226.94,226.69,226.7,1796.0,225.2941,225.3536,225.1054,225.1153,1796.0
2024-10-16 13:20:00,226.68,226.75,226.68,226.75,2502.0,225.0955,225.165,225.0955,225.165,2502.0
2024-10-16 13:25:00,226.8,226.86,226.72,226.82,3487.0,225.2146,225.2742,225.1352,225.2345,3487.0
2024-10-16 13:30:00,226.78,226.81,226.62,226.66,2645.0,225.1948,225.2246,225.0359,225.0756,2645.0
2024-10-16 13:35:00,226.71,226.85,226.7,226.8,4232.0,225.1253,225.2643,225.1153,225.2146,4232.0
2024-10-16 13:40:00,226.85,226.88,226.79,226.83,1590.0,225.2643,225.2941,225.2047,225.2444,1590.0
2024-10-16 13:45:00,226.81,226.88,226.75,226.75,6586.0,225.2246,225.2941,225.165,225.165,6586.0
2024-10-16 13:50:00,226.74,226.79,226.7,226.79,3160.0,225.155,225.2047,225.1153,225.2047,3160.0
2024-10-16 13:55:00,226.8,227.11,226.8,227.1,4940.0,225.2146,225.5225,225.2146,225.5125,4940.0
2024-10-16 14:00:00,227.09,227.19,227.03,227.09,16793.0,225.5026,225.6019,225.443,225.5026,16793.0
2024-10-16 14:05:00,227.02,227.08,226.87,227.03,7000.0,225.4331,225.4927,225.2841,225.443,7000.0
2024-10-16 14:10:00,227.03,227.03,226.94,227.0,5789.0,225.443,225.443,225.3536,225.4132,5789.0
2024-10-16 14:15:00,226.98,227.12,226.94,227.08,7073.0,225.3934,225.5324,225.3536,225.4927,7073.0
2024-10-16 14:20:00,227.04,227.4,226.99,227.38,10135.0,225.4529,225.8104,225.4033,225.7906,10135.0
2024-10-16 14:25:00,227.38,227.74,227.34,227.74,12839.0,225.7906,226.1481,225.7508,226.1481,12839.0
2024-10-16 14:30:00,227.74,227.88,227.73,227.77,4050.0,226.1481,226.2871,226.1381,226.1778,4050.0
2024-10-16 14:35:00,227.76,227.95,227.68,227.79,6152.0,226.1679,226.3566,226.0885,226.1977,6152.0
2024-10-16 14:40:00,227.75,227.75,227.58,227.68,4150.0,226.158,226.158,225.9892,226.0885,4150.0
2024-10-16 14:45:00,227.63,227.8,227.59,227.63,5533.0,226.0388,226.2076,225.9991,226.0388,5533.0
2024-10-16 14:50:00,227.65,227.68,227.49,227.64,5518.0,226.0587,226.0885,225.8998,226.0488,5518.0
2024-10-16 14:55:00,227.61,227.79,227.59,227.79,9562.0,226.019,226.1977,225.9991,226.1977,9562.0
2024-10-16 15:00:00,227.76,227.84,227.54,227.65,12612.0,226.1679,226.2474,225.9494,226.0587,12612.0
2024-10-16 15:05:00,227.66,227.75,227.62,227.68,5503.0,226.0686,226.158,226.0289,226.0885,5503.0
2024-10-16 15:10:00,227.69,228.16,227.68,227.95,19764.0,226.0984,226.5651,226.0885,226.3566,19764.0
2024-10-16 15:15:00,227.92,228.04,227.9,227.9,4927.0,226.3268,226.446,226.3069,226.3069,4927.0
2024-10-16 15:20:00,227.9,227.96,227.68,227.96,13979.0,226.3069,226.3665,226.0885,226.3665,13979.0
2024-10-16 15:25:00,227.97,228.03,227.79,227.91,13874.0,226.3764,226.436,226.1977,226.3169,13874.0
2024-10-16 15:30:00,227.87,228.19,227.85,228.19,22249.0,226.2771,226.5949,226.2573,226.5949,22249.0
2024-10-16 15:35:00,228.17,228.38,228.17,228.38,16518.0,226.575,226.7836,226.575,226.7836,16518.0
2024-10-16 15:40:00,228.36,228.52,228.34,228.38,13415.0,226.7637,226.9226,226.7439,226.7836,13415.0
2024-10-16 15:45:00,228.43,228.43,228.04,228.08,21494.0,226.8332,226.8332,226.446,226.4857,21494.0
2024-10-16 15:50:00,228.09,228.18,227.91,228.01,30850.0,226.4956,226.585,226.3169,226.4162,30850.0
2024-10-16 15:55:00,228.0,228.22,227.91,227.93,98888.0,226.4062,226.6247,226.3169,226.3367,98888.0
2024-10-17 09:30:00,230.05,232.3,228.45,231.86,123632.0,228.4419,230.6762,226.8531,230.2393,123632.0
2024-10-17 09:35:00,231.92,232.15,229.81,230.53,30091.0,230.2988,230.5272,228.2036,228.9185,30091.0
2024-10-17 09:40:00,230.56,231.19,229.52,229.52,32240.0,228.9483,229.5739,227.9156,227.9156,32240.0
2024-10-17 09:45:00,229.57,229.57,227.56,227.72,17576.0,227.9653,227.9653,225.9693,226.1282,17576.0
2024-10-17 09:50:00,227.74,227.74,226.1,227.01,70195.0,226.1481,226.1481,224.5195,225.4232,70195.0
2024-10-17 09:55:00,227.02,227.96,226.14,227.82,31260.0,225.4331,226.3665,224.5592,226.2275,31260.0
2024-10-17 10:00:00,227.74,227.87,227.23,227.31,27619.0,226.1481,226.2771,225.6416,225.7211,27619.0
2024-10-17 10:05:00,227.38,227.98,226.71,227.98,17538.0,225.7906,226.3864,225.1253,226.3864,17538.0
2024-10-17 10:10:00,228.24,228.54,228.15,228.23,10928.0,226.6446,226.9425,226.5552,226.6346,10928.0
2024-10-17 10:15:00,228.39,228.54,227.62,227.77,14132.0,226.7935,226.9425,226.0289,226.1778,14132.0
2024-10-17 10:20:00,227.76,229.13,227.75,228.92,19461.0,226.1679,227.5283,226.158,227.3198,19461.0
2024-10-17 10:25:00,229.05,229.08,228.51,228.65,12017.0,227.4489,227.4787,226.9127,227.0517,12017.0
2024-10-17 10:30:00,228.65,228.98,228.5,228.86,10253.0,227.0517,227.3794,226.9027,227.2602,10253.0
2024-10-17 10:35:00,228.86,230.0,228.56,229.98,26402.0,227.2602,228.3923,226.9623,228.3724,26402.0
2024-10-17 10:40:00,229.87,229.94,228.42,228.47,17019.0,228.2632,228.3327,226.8233,226.8729,17019.0
2024-10-17 10:45:00,228.47,228.75,228.1,228.62,12241.0,226.8729,227.151,226.5055,227.0219,12241.0
2024-10-17 10:50:00,228.62,229.13,228.61,228.84,10026.0,227.0219,227.5283,227.012,227.2404,10026.0
2024-10-17 10:55:00,228.84,229.32,228.83,229.03,19388.0,227.2404,227.717,227.2304,227.429,19388.0
2024-10-17 11:00:00,229.03,229.05,228.53,228.61,10062.0,227.429,227.4489,226.9325,227.012,10062.0
2024-10-17 11:05:00,228.63,229.1,228.62,228.92,27438.0,227.0318,227.4985,227.0219,227.3198,27438.0
2024-10-17 11:10:00,228.83,228.84,228.62,228.82,7868.0,227.2304,227.2404,227.0219,227.2205,7868.0
2024-10-17 11:15:00,228.76,229.54,228.74,229.52,9695.0,227.1609,227.9355,227.1411,227.9156,9695.0
2024-10-17 11:20:00,229.52,229.61,229.3,229.5,11609.0,227.9156,228.005,227.6971,227.8957,11609.0
2024-10-17 11:25:00,229.45,229.74,229.44,229.71,9371.0,227.8461,228.1341,227.8362,228.1043,9371.0
2024-10-17 11:30:00,229.65,229.7,229.52,229.61,6550.0,228.0447,228.0944,227.9156,228.005,6550.0
2024-10-17 11:35:00,229.61,229.63,229.4,229.51,11499.0,228.005,228.0248,227.7964,227.9057,11499.0
2024-10-17 11:40:00,229.5,229.5,228.87,228.88,6054.0,227.8957,227.8957,227.2702,227.2801,6054.0
2024-10-17 11:45:00,228.76,228.95,228.72,228.79,3681.0,227.1609,227.3496,227.1212,227.1907,3681.0
2024-10-17 11:50:00,228.77,228.77,228.34,228.77,12370.0,227.1709,227.1709,226.7439,227.1709,12370.0
2024-10-17 11:55:00,228.68,229.18,228.66,229.01,10851.0,227.0815,227.578,227.0616,227.4092,10851.0
2024-10-17 12:00:00,229.03,229.21,228.83,228.92,10146.0,227.429,227.6078,227.2304,227.3198,10146.0
2024-10-17 12:05:00,229.01,229.26,228.88,229.15,29967.0,227.4092,227.6574,227.2801,227.5482,29967.0
2024-10-17 12:10:00,229.15,229.15,228.89,228.92,4833.0,227.5482,227.5482,227.29,227.3198,4833.0
2024-10-17 12:15:00,228.91,228.94,228.21,228.22,4911.0,227.3099,227.3397,226.6148,226.6247,4911.0
2024-10-17 12:20:00,228.18,228.51,228.12,228.48,13070.0,226.585,226.9127,226.5254,226.8829,13070.0
2024-10-17 12:25:00,228.48,228.57,228.1,228.22,8225.0,226.8829,226.9722,226.5055,226.6247,8225.0
2024-10-17 12:30:00,228.16,228.16,227.92,227.98,2039.0,226.5651,226.5651,226.3268,226.3864,2039.0
2024-10-17 12:35:00,228.02,228.22,227.97,228.14,8194.0,226.4261,226.6247,226.3764,226.5453,8194.0
2024-10-17 12:40:00,228.24,228.24,228.05,228.16,5084.0,226.6446,226.6446,226.4559,226.5651,5084.0
2024-10-17 12:45:00,228.25,228.35,228.14,228.15,6836.0,226.6545,226.7538,226.5453,226.5552,6836.0
2024-10-17 12:50:00,228.11,228.22,228.1,228.16,3003.0,226.5155,226.6247,226.5055,226.5651,3003.0
2024-10-17 12:55:00,228.14,228.24,227.97,228.14,7850.0,226.5453,226.6446,226.3764,226.5453,7850.0
2024-10-17 13:00:00,228.19,228.32,227.97,227.98,8192.0,226.5949,226.724,226.3764,226.3864,8192.0
2024-10-17 13:05:00,227.96,227.97,227.84,227.95,5078.0,226.3665,226.3764,226.2474,226.3566,5078.0
2024-10-17 13:10:00,228.03,228.52,228.03,228.52,6753.0,226.436,226.9226,226.436,226.9226,6753.0
2024-10-17 13:15:00,228.51,228.74,228.48,228.59,6257.0,226.9127,227.1411,226.8829,226.9921,6257.0
2024-10-17 13:20:00,228.59,228.68,228.41,228.42,7996.0,226.9921,227.0815,226.8134,226.8233,7996.0
2024-10-17 13:25:00,228.4,228.5,228.31,228.37,3169.0,226.8034,226.9027,226.7141,226.7736,3169.0
2024-10-17 13:30:00,228.37,228.69,228.36,228.69,7704.0,226.7736,227.0914,226.7637,227.0914,7704.0
2024-10-17 13:35:00,228.64,229.1,228.64,229.09,4325.0,227.0418,227.4985,227.0418,227.4886,4325.0
2024-10-17 13:40:00,229.04,229.25,228.92,229.25,7810.0,227.439,227.6475,227.3198,227.6475,7810.0
2024-10-17 13:45:00,229.25,229.25,228.99,229.0,5824.0,227.6475,227.6475,227.3893,227.3992,5824.0
2024-10-17 13:50:00,229.0,229.25,229.0,229.19,6416.0,227.3992,227.6475,227.3992,227.5879,6416.0
2024-10-17 13:55:00,229.2,229.27,229.14,229.25,9624.0,227.5978,227.6674,227.5383,227.6475,9624.0
2024-10-17 14:00:00,229.16,229.16,228.32,228.32,3457.0,227.5581,227.5581,226.724,226.724,3457.0
2024-10-17 14:05:00,228.31,228.45,228.28,228.42,4025.0,226.7141,226.8531,226.6843,226.8233,4025.0
2024-10-17 14:10:00,228.35,228.38,228.23,228.31,4363.0,226.7538,226.7836,226.6346,226.7141,4363.0
2024-10-17 14:15:00,228.33,228.39,228.06,228.14,5496.0,226.7339,226.7935,226.4658,226.5453,5496.0
2024-10-17 14:20:00,228.14,228.4,228.14,228.4,3930.0,226.5453,226.8034,226.5453,226.8034,3930.0
2024-10-17 14:25:00,228.38,228.38,228.08,228.08,7265.0,226.7836,226.7836,226.4857,226.4857,7265.0
2024-10-17 14:30:00,228.08,228.21,228.07,228.21,4284.0,226.4857,226.6148,226.4757,226.6148,4284.0
2024-10-17 14:35:00,228.25,228.36,228.19,228.25,5105.0,226.6545,226.7637,226.5949,226.6545,5105.0
2024-10-17 14:40:00,228.19,228.22,228.07,228.08,5051.0,226.5949,226.6247,226.4757,226.4857,5051.0
2024-10-17 14:45:00,228.14,228.14,227.74,227.75,4459.0,226.5453,226.5453,226.1481,226.158,4459.0
2024-10-17 14:50:00,227.75,227.88,227.74,227.83,4627.0,226.158,226.2871,226.1481,226.2374,4627.0
2024-10-17 14:55:00,227.83,228.1,227.82,228.01,8719.0,226.2374,226.5055,226.2275,226.4162,8719.0
2024-10-17 15:00:00,228.05,228.12,227.83,228.03,8173.0,226.4559,226.5254,226.2374,226.436,8173.0
2024-10-17 15:05:00,228.03,228.03,227.63,227.73,11705.0,226.436,226.436,226.0388,226.1381,11705.0
2024-10-17 15:10:00,227.7,227.86,227.65,227.78,6313.0,226.1083,226.2672,226.0587,226.1878,6313.0
2024-10-17 15:15:00,227.79,228.05,227.73,227.74,12124.0,226.1977,226.4559,226.1381,226.1481,12124.0
2024-10-17 15:20:00,227.74,227.82,227.69,227.7,6976.0,226.1481,226.2275,226.0984,226.1083,6976.0
2024-10-17 15:25:00,227.73,227.84,227.62,227.76,14021.0,226.1381,226.2474,226.0289,226.1679,14021.0
2024-10-17 15:30:00,227.76,227.91,227.72,227.78,13968.0,226.1679,226.3169,226.1282,226.1878,13968.0
2024-10-17 15:35:00,227.78,228.05,227.6,227.87,13784.0,226.1878,226.4559,226.009,226.2771,13784.0
2024-10-17 15:40:00,227.88,227.88,227.3,227.38,10886.0,226.2871,226.2871,225.7111,225.7906,10886.0
2024-10-17 15:45:00,227.38,227.45,226.99,227.1,23712.0,225.7906,225.8601,225.4033,225.5125,23712.0
2024-10-17 15:50:00,227.09,227.6,227.06,227.44,42580.0,225.5026,226.009,225.4728,225.8501,42580.0
2024-10-17 15:55:00,227.43,227.43,226.86,226.97,169689.0,225.8402,225.8402,225.2742,225.3834,169689.0
2024-10-18 09:30:00,229.36,229.36,225.81,226.49,150024.0,227.7567,227.7567,224.2315,224.9068,150024.0
2024-10-18 09:35:00,226.34,226.66,226.18,226.54,8363.0,224.7578,225.0756,224.599,224.9564,8363.0
2024-10-18 09:40:00,226.55,226.96,226.03,226.52,3779.0,224.9664,225.3735,224.45,224.9366,3779.0
2024-10-18 09:45:00,226.59,227.16,226.58,227.07,1900.0,225.0061,225.5721,224.9962,225.4827,1900.0
2024-10-18 09:50:00,227.09,227.1,226.41,226.41,3708.0,225.5026,225.5125,224.8273,224.8273,3708.0
2024-10-18 09:55:00,226.62,226.78,226.46,226.56,4335.0,225.0359,225.1948,224.877,224.9763,4335.0
2024-10-18 10:00:00,226.41,226.49,225.92,226.01,8380.0,224.8273,224.9068,224.3408,224.4301,8380.0
2024-10-18 10:05:00,226.01,226.12,225.7,225.75,10755.0,224.4301,224.5394,224.1223,224.172,10755.0
2024-10-18 10:10:00,225.75,226.02,225.67,225.96,8415.0,224.172,224.4401,224.0925,224.3805,8415.0
2024-10-18 10:15:00,225.87,226.19,225.8,225.97,10207.0,224.2911,224.6089,224.2216,224.3904,10207.0
2024-10-18 10:20:00,226.03,226.04,225.48,225.62,10126.0,224.45,224.4599,223.9038,224.0429,10126.0
2024-10-18 10:25:00,225.62,225.83,225.6,225.7,9070.0,224.0429,224.2514,224.023,224.1223,9070.0
2024-10-18 10:30:00,225.77,225.97,225.73,225.88,11074.0,224.1918,224.3904,224.1521,224.3011,11074.0
2024-10-18 10:35:00,225.84,225.94,225.7,225.9,16475.0,224.2613,224.3606,224.1223,224.3209,16475.0
2024-10-18 10:40:00,225.95,226.01,225.89,226.0,7766.0,224.3706,224.4301,224.311,224.4202,7766.0
2024-10-18 10:45:00,225.98,226.33,225.97,226.22,9863.0,224.4004,224.7479,224.3904,224.6387,9863.0
2024-10-18 10:50:00,226.19,226.64,226.19,226.48,6475.0,224.6089,225.0557,224.6089,224.8969,6475.0
2024-10-18 10:55:00,226.47,226.5,226.13,226.24,5940.0,224.8869,224.9167,224.5493,224.6585,5940.0
2024-10-18 11:00:00,226.22,226.22,225.84,225.84,2793.0,224.6387,224.6387,224.2613,224.2613,2793.0
2024-10-18 11:05:00,225.84,226.0,225.76,225.77,9171.0,224.2613,224.4202,224.1819,224.1918,9171.0
2024-10-18 11:10:00,225.74,225.86,225.71,225.84,2515.0,224.162,224.2812,224.1322,224.2613,2515.0
2024-10-18 11:15:00,225.74,225.74,225.62,225.68,1939.0,224.162,224.162,224.0429,224.1025,1939.0
2024-10-18 11:20:00,225.68,225.88,225.63,225.8,4174.0,224.1025,224.3011,224.0528,224.2216,4174.0
2024-10-18 11:25:00,225.73,225.73,225.43,225.48,4146.0,224.1521,224.1521,223.8542,223.9038,4146.0
2024-10-18 11:30:00,225.46,225.48,225.25,225.25,5994.0,223.884,223.9038,223.6755,223.6755,5994.0
2024-10-18 11:35:00,225.24,225.34,225.06,225.06,9228.0,223.6655,223.7648,223.4868,223.4868,9228.0
2024-10-18 11:40:00,225.12,225.27,225.12,225.12,5462.0,223.5464,223.6953,223.5464,223.5464,5462.0
2024-10-18 11:45:00,225.18,225.18,225.11,225.15,1465.0,223.6059,223.6059,223.5364,223.5762,1465.0
2024-10-18 11:50:00,225.09,225.46,225.06,225.46,6162.0,223.5166,223.884,223.4868,223.884,6162.0
2024-10-18 11:55:00,225.4,225.4,225.03,225.1,5892.0,223.8244,223.8244,223.457,223.5265,5892.0
2024-10-18 12:00:00,225.15,225.41,225.15,225.41,2998.0,223.5762,223.8343,223.5762,223.8343,2998.0
2024-10-18 12:05:00,225.49,225.49,225.3,225.33,5188.0,223.9138,223.9138,223.7251,223.7549,5188.0
2024-10-18 12:10:00,225.3,225.32,225.2,225.28,3332.0,223.7251,223.745,223.6258,223.7052,3332.0
2024-10-18 12:15:00,225.31,225.46,225.31,225.4,4868.0,223.735,223.884,223.735,223.8244,4868.0
2024-10-18 12:20:00,225.45,225.49,225.24,225.27,2580.0,223.8741,223.9138,223.6655,223.6953,2580.0
2024-10-18 12:25:00,225.28,225.3,225.14,225.18,5963.0,223.7052,223.7251,223.5662,223.6059,5963.0
2024-10-18 12:30:00,225.16,225.45,225.13,225.31,5542.0,223.5861,223.8741,223.5563,223.735,5542.0
2024-10-18 12:35:00,225.34,225.34,225.24,225.34,2690.0,223.7648,223.7648,223.6655,223.7648,2690.0
2024-10-18 12:40:00,225.33,225.33,225.18,225.18,2607.0,223.7549,223.7549,223.6059,223.6059,2607.0
2024-10-18 12:45:00,225.09,225.09,224.78,224.79,1586.0,223.5166,223.5166,223.2087,223.2187,1586.0
2024-10-18 12:50:00,224.82,225.19,224.79,225.19,4566.0,223.2485,223.6159,223.2187,223.6159,4566.0
2024-10-18 12:55:00,225.27,225.27,224.94,224.94,4040.0,223.6953,223.6953,223.3676,223.3676,4040.0
2024-10-18 13:00:00,224.93,224.97,224.84,224.97,7772.0,223.3577,223.3974,223.2683,223.3974,7772.0
2024-10-18 13:05:00,224.94,224.94,224.62,224.67,5657.0,223.3676,223.3676,223.0499,223.0995,5657.0
2024-10-18 13:10:00,224.71,224.71,224.6,224.64,8523.0,223.1392,223.1392,223.03,223.0697,8523.0
2024-10-18 13:15:00,224.6,224.6,224.37,224.37,4313.0,223.03,223.03,222.8016,222.8016,4313.0
2024-10-18 13:20:00,224.4,224.45,224.36,224.4,4272.0,222.8314,222.881,222.7917,222.8314,4272.0
2024-10-18 13:25:00,224.42,224.58,224.35,224.35,3876.0,222.8513,223.0101,222.7817,222.7817,3876.0
2024-10-18 13:30:00,224.38,224.69,224.37,224.59,7667.0,222.8115,223.1194,222.8016,223.0201,7667.0
2024-10-18 13:35:00,224.56,224.59,224.19,224.19,4180.0,222.9903,223.0201,222.6229,222.6229,4180.0
2024-10-18 13:40:00,224.21,224.43,224.2,224.38,3330.0,222.6427,222.8612,222.6328,222.8115,3330.0
2024-10-18 13:45:00,224.41,224.44,224.13,224.18,9690.0,222.8413,222.8711,222.5633,222.6129,9690.0
2024-10-18 13:50:00,224.18,224.22,224.14,224.18,4333.0,222.6129,222.6527,222.5732,222.6129,4333.0
2024-10-18 13:55:00,224.14,224.14,223.92,223.96,4414.0,222.5732,222.5732,222.3548,222.3945,4414.0
2024-10-18 14:00:00,223.96,223.99,223.75,223.9,5282.0,222.3945,222.4243,222.1859,222.3349,5282.0
2024-10-18 14:05:00,223.85,223.91,223.71,223.91,15239.0,222.2852,222.3448,222.1462,222.3448,15239.0
2024-10-18 14:10:00,223.97,224.0,223.88,224.0,2905.0,222.4044,222.4342,222.315,222.4342,2905.0
2024-10-18 14:15:00,223.96,224.1,223.96,224.08,9123.0,222.3945,222.5335,222.3945,222.5136,9123.0
2024-10-18 14:20:00,224.1,224.46,224.09,224.46,7086.0,222.5335,222.891,222.5236,222.891,7086.0
2024-10-18 14:25:00,224.45,224.56,224.33,224.39,6013.0,222.881,222.9903,222.7619,222.8215,6013.0
2024-10-18 14:30:00,224.34,224.4,224.18,224.24,6420.0,222.7718,222.8314,222.6129,222.6725,6420.0
2024-10-18 14:35:00,224.16,224.23,223.97,223.98,4664.0,222.5931,222.6626,222.4044,222.4143,4664.0
2024-10-18 14:40:00,223.98,224.06,223.92,223.93,5695.0,222.4143,222.4938,222.3548,222.3647,5695.0
2024-10-18 14:45:00,223.91,224.02,223.8,224.01,6083.0,222.3448,222.4541,222.2356,222.4441,6083.0
2024-10-18 14:50:00,224.06,224.06,223.85,223.85,4259.0,222.4938,222.4938,222.2852,222.2852,4259.0
2024-10-18 14:55:00,223.88,223.94,223.85,223.86,6622.0,222.315,222.3746,222.2852,222.2952,6622.0
2024-10-18 15:00:00,223.86,223.88,223.53,223.6,13759.0,222.2952,222.315,221.9675,222.037,13759.0
2024-10-18 15:05:00,223.64,223.79,223.55,223.69,12847.0,222.0767,222.2257,221.9873,222.1264,12847.0
2024-10-18 15:10:00,223.62,223.75,223.61,223.75,4418.0,222.0569,222.1859,222.0469,222.1859,4418.0
2024-10-18 15:15:00,223.71,223.89,223.65,223.81,6357.0,222.1462,222.325,222.0866,222.2455,6357.0
2024-10-18 15:20:00,223.78,223.99,223.75,223.91,9170.0,222.2157,222.4243,222.1859,222.3448,9170.0
2024-10-18 15:25:00,223.93,224.11,223.92,224.08,12659.0,222.3647,222.5434,222.3548,222.5136,12659.0
2024-10-18 15:30:00,224.09,224.19,224.09,224.15,8510.0,222.5236,222.6229,222.5236,222.5831,8510.0
2024-10-18 15:35:00,224.12,224.23,223.86,224.16,12733.0,222.5534,222.6626,222.2952,222.5931,12733.0
2024-10-18 15:40:00,224.17,224.2,224.09,224.13,17957.0,222.603,222.6328,222.5236,222.5633,17957.0
2024-10-18 15:45:00,224.15,224.48,224.13,224.44,19326.0,222.5831,222.9108,222.5633,222.8711,19326.0
2024-10-18 15:50:00,224.44,224.89,224.44,224.71,35746.0,222.8711,223.318,222.8711,223.1392,35746.0
2024-10-18 15:55:00,224.71,224.86,224.51,224.67,111076.0,223.1392,223.2882,222.9406,223.0995,111076.0
2024-10-21 09:30:00,222.12,223.08,221.69,223.08,32935.0,220.5673,221.5206,220.1403,221.5206,32935.0
2024-10-21 09:35:00,223.36,223.42,222.72,223.25,5315.0,221.7987,221.8582,221.1631,221.6894,5315.0
2024-10-21 09:40:00,223.25,223.56,222.77,222.95,8722.0,221.6894,221.9973,221.2128,221.3915,8722.0
2024-10-21 09:45:00,222.99,223.49,222.86,223.38,11785.0,221.4313,221.9278,221.3022,221.8185,11785.0
2024-10-21 09:50:00,223.28,223.28,222.88,222.89,5410.0,221.7192,221.7192,221.322,221.332,5410.0
2024-10-21 09:55:00,222.92,223.28,222.89,222.98,10201.0,221.3617,221.7192,221.332,221.4213,10201.0
2024-10-21 10:00:00,223.08,223.34,222.9,223.26,8746.0,221.5206,221.7788,221.3419,221.6994,8746.0
2024-10-21 10:05:00,223.28,223.39,222.75,222.82,3615.0,221.7192,221.8285,221.1929,221.2624,3615.0
2024-10-21 10:10:00,222.84,223.11,222.7,223.11,1733.0,221.2823,221.5504,221.1433,221.5504,1733.0
2024-10-21 10:15:00,222.89,222.89,222.44,222.6,4606.0,221.332,221.332,220.8851,221.044,4606.0
2024-10-21 10:20:00,222.59,222.87,222.59,222.8,2206.0,221.0341,221.3121,221.0341,221.2426,2206.0
2024-10-21 10:25:00,222.75,222.9,222.52,222.52,4344.0,221.1929,221.3419,220.9645,220.9645,4344.0
2024-10-21 10:30:00,222.34,222.49,222.27,222.48,6185.0,220.7858,220.9348,220.7163,220.9248,6185.0
2024-10-21 10:35:00,222.59,222.81,222.43,222.81,4813.0,221.0341,221.2525,220.8752,221.2525,4813.0
2024-10-21 10:40:00,222.87,222.87,222.48,222.65,3718.0,221.3121,221.3121,220.9248,221.0936,3718.0
2024-10-21 10:45:00,222.6,222.61,222.24,222.24,4337.0,221.044,221.0539,220.6865,220.6865,4337.0
2024-10-21 10:50:00,222.22,222.33,222.05,222.06,3573.0,220.6666,220.7759,220.4978,220.5078,3573.0
2024-10-21 10:55:00,222.06,222.06,221.86,221.92,8709.0,220.5078,220.5078,220.3092,220.3687,8709.0
2024-10-21 11:00:00,221.94,222.12,221.78,221.84,5100.0,220.3886,220.5673,220.2297,220.2893,5100.0
2024-10-21 11:05:00,221.69,221.69,221.32,221.41,6313.0,220.1403,220.1403,219.7729,219.8623,6313.0
2024-10-21 11:10:00,221.44,221.68,221.34,221.56,5144.0,219.8921,220.1304,219.7928,220.0113,5144.0
2024-10-21 11:15:00,221.56,221.66,221.45,221.62,6069.0,220.0113,220.1106,219.902,220.0708,6069.0
2024-10-21 11:20:00,221.59,221.68,221.52,221.63,3837.0,220.041,220.1304,219.9715,220.0808,3837.0
2024-10-21 11:25:00,221.61,221.65,221.38,221.46,7137.0,220.0609,220.1006,219.8325,219.912,7137.0
2024-10-21 11:30:00,221.48,221.48,221.2,221.23,3727.0,219.9318,219.9318,219.6538,219.6836,3727.0
2024-10-21 11:35:00,221.29,221.32,221.1,221.14,8943.0,219.7431,219.7729,219.5545,219.5942,8943.0
2024-10-21 11:40:00,221.16,221.73,221.15,221.73,5051.0,219.614,220.1801,219.6041,220.1801,5051.0
2024-10-21 11:45:00,221.66,221.69,221.55,221.62,4264.0,220.1106,220.1403,220.0013,220.0708,4264.0
2024-10-21 11:50:00,221.64,221.8,221.63,221.63,9181.0,220.0907,220.2496,220.0808,220.0808,9181.0
2024-10-21 11:55:00,221.67,221.79,221.51,221.57,5068.0,220.1205,220.2396,219.9616,220.0212,5068.0
2024-10-21 12:00:00,221.56,221.57,221.26,221.27,2491.0,220.0113,220.0212,219.7133,219.7233,2491.0
2024-10-21 12:05:00,221.34,221.48,221.13,221.48,6429.0,219.7928,219.9318,219.5843,219.9318,6429.0
2024-10-21 12:10:00,221.49,221.51,221.35,221.41,3834.0,219.9417,219.9616,219.8027,219.8623,3834.0
2024-10-21 12:15:00,221.39,221.53,221.3,221.53,6316.0,219.8424,219.9815,219.7531,219.9815,6316.0
2024-10-21 12:20:00,221.48,221.59,221.48,221.58,5447.0,219.9318,220.041,219.9318,220.0311,5447.0
2024-10-21 12:25:00,221.63,221.76,221.6,221.64,2997.0,220.0808,220.2099,220.051,220.0907,2997.0
2024-10-21 12:30:00,221.6,221.61,221.49,221.59,4730.0,220.051,220.0609,219.9417,220.041,4730.0
2024-10-21 12:35:00,221.58,221.76,221.52,221.76,5917.0,220.0311,220.2099,219.9715,220.2099,5917.0
2024-10-21 12:40:00,221.77,221.98,221.67,221.98,6987.0,220.2198,220.4283,220.1205,220.4283,6987.0
2024-10-21 12:45:00,221.96,222.13,221.96,222.12,7965.0,220.4085,220.5773,220.4085,220.5673,7965.0
2024-10-21 12:50:00,222.13,222.27,222.03,222.27,4129.0,220.5773,220.7163,220.478,220.7163,4129.0
2024-10-21 12:55:00,222.3,222.4,222.22,222.37,5028.0,220.7461,220.8454,220.6666,220.8156,5028.0
2024-10-21 13:00:00,222.35,222.35,222.24,222.28,8720.0,220.7957,220.7957,220.6865,220.7262,8720.0
2024-10-21 13:05:00,222.27,222.28,222.09,222.22,4804.0,220.7163,220.7262,220.5375,220.6666,4804.0
2024-10-21 13:10:00,222.19,222.22,222.17,222.2,2352.0,220.6368,220.6666,220.617,220.6468,2352.0
2024-10-21 13:15:00,222.22,222.24,222.1,222.24,7278.0,220.6666,220.6865,220.5475,220.6865,7278.0
2024-10-21 13:20:00,222.26,222.26,222.18,222.18,2709.0,220.7064,220.7064,220.6269,220.6269,2709.0
2024-10-21 13:25:00,222.2,222.2,221.99,222.0,6028.0,220.6468,220.6468,220.4382,220.4482,6028.0
2024-10-21 13:30:00,222.04,222.07,221.95,222.07,8762.0,220.4879,220.5177,220.3985,220.5177,8762.0
2024-10-21 13:35:00,222.09,222.29,222.09,222.29,7489.0,220.5375,220.7361,220.5375,220.7361,7489.0
2024-10-21 13:40:00,222.29,222.56,222.29,222.49,6304.0,220.7361,221.0043,220.7361,220.9348,6304.0
2024-10-21 13:45:00,222.47,222.48,222.4,222.48,4957.0,220.9149,220.9248,220.8454,220.9248,4957.0
2024-10-21 13:50:00,222.48,222.58,222.43,222.47,5748.0,220.9248,221.0241,220.8752,220.9149,5748.0
2024-10-21 13:55:00,222.47,222.48,222.42,222.43,4362.0,220.9149,220.9248,220.8652,220.8752,4362.0
2024-10-21 14:00:00,222.4,222.66,222.39,222.59,29686.0,220.8454,221.1036,220.8354,221.0341,29686.0
2024-10-21 14:05:00,222.6,222.93,222.6,222.92,10577.0,221.044,221.3717,221.044,221.3617,10577.0
2024-10-21 14:10:00,222.92,222.92,222.56,222.56,12790.0,221.3617,221.3617,221.0043,221.0043,12790.0
2024-10-21 14:15:00,222.61,222.73,222.57,222.73,5826.0,221.0539,221.1731,221.0142,221.1731,5826.0
2024-10-21 14:20:00,222.74,222.86,222.62,222.63,9610.0,221.183,221.3022,221.0638,221.0738,9610.0
2024-10-21 14:25:00,222.59,222.61,222.41,222.45,5244.0,221.0341,221.0539,220.8553,220.895,5244.0
2024-10-21 14:30:00,222.44,222.47,222.36,222.47,4789.0,220.8851,220.9149,220.8057,220.9149,4789.0
2024-10-21 14:35:00,222.43,222.52,222.4,222.5,5089.0,220.8752,220.9645,220.8454,220.9447,5089.0
2024-10-21 14:40:00,222.49,222.53,222.17,222.17,4868.0,220.9348,220.9745,220.617,220.617,4868.0
2024-10-21 14:45:00,222.13,222.17,222.05,222.14,4611.0,220.5773,220.617,220.4978,220.5872,4611.0
2024-10-21 14:50:00,222.15,222.19,222.06,222.09,9319.0,220.5971,220.6368,220.5078,220.5375,9319.0
2024-10-21 14:55:00,222.09,222.15,221.95,221.98,8276.0,220.5375,220.5971,220.3985,220.4283,8276.0
2024-10-21 15:00:00,221.99,222.0,221.82,221.85,4309.0,220.4382,220.4482,220.2694,220.2992,4309.0
2024-10-21 15:05:00,221.81,221.98,221.8,221.98,4417.0,220.2595,220.4283,220.2496,220.4283,4417.0
2024-10-21 15:10:00,222.01,222.36,222.0,222.35,5900.0,220.4581,220.8057,220.4482,220.7957,5900.0
2024-10-21 15:15:00,222.36,222.5,222.27,222.5,22222.0,220.8057,220.9447,220.7163,220.9447,22222.0
2024-10-21 15:20:00,222.46,222.47,222.34,222.4,4813.0,220.905,220.9149,220.7858,220.8454,4813.0
2024-10-21 15:25:00,222.37,222.44,222.16,222.16,7454.0,220.8156,220.8851,220.6071,220.6071,7454.0
2024-10-21 15:30:00,222.14,222.14,221.65,221.83,7756.0,220.5872,220.5872,220.1006,220.2794,7756.0
2024-10-21 15:35:00,221.83,221.97,221.79,221.83,7985.0,220.2794,220.4184,220.2396,220.2794,7985.0
2024-10-21 15:40:00,221.87,222.02,221.73,221.73,11983.0,220.3191,220.468,220.1801,220.1801,11983.0
2024-10-21 15:45:00,221.72,221.95,221.72,221.76,12632.0,220.1701,220.3985,220.1701,220.2099,12632.0
2024-10-21 15:50:00,221.73,221.8,221.43,221.72,26749.0,220.1801,220.2496,219.8822,220.1701,26749.0
2024-10-21 15:55:00,221.75,222.17,221.69,222.09,91472.0,220.1999,220.617,220.1403,220.5375,91472.0
2024-10-22 09:30:00,221.19,221.81,220.99,221.81,40836.0,219.6438,220.2595,219.4452,220.2595,40836.0
2024-10-22 09:35:00,221.29,221.4,220.95,221.28,2494.0,219.7431,219.8524,219.4055,219.7332,2494.0
2024-10-22 09:40:00,221.19,221.4,221.13,221.28,4171.0,219.6438,219.8524,219.5843,219.7332,4171.0
2024-10-22 09:45:00,221.28,221.47,221.22,221.29,8465.0,219.7332,219.9219,219.6736,219.7431,8465.0
2024-10-22 09:50:00,221.39,221.48,220.95,221.02,15175.0,219.8424,219.9318,219.4055,219.475,15175.0
2024-10-22 09:55:00,220.95,220.96,220.61,220.64,7502.0,219.4055,219.4154,219.0679,219.0977,7502.0
2024-10-22 10:00:00,220.7,220.97,220.68,220.72,4866.0,219.1573,219.4254,219.1374,219.1771,4866.0
2024-10-22 10:05:00,220.75,220.75,220.11,220.21,6385.0,219.2069,219.2069,218.5714,218.6707,6385.0
2024-10-22 10:10:00,220.35,220.5,220.22,220.24,1922.0,218.8097,218.9587,218.6806,218.7005,1922.0
2024-10-22 10:15:00,220.34,220.43,219.54,219.7,8690.0,218.7998,218.8892,218.0054,218.1643,8690.0
2024-10-22 10:20:00,219.88,220.15,219.84,220.14,7643.0,218.343,218.6111,218.3033,218.6012,7643.0
2024-10-22 10:25:00,219.97,220.12,219.8,220.03,7612.0,218.4324,218.5813,218.2636,218.4919,7612.0
2024-10-22 10:30:00,219.94,219.94,219.62,219.64,3653.0,218.4026,218.4026,218.0848,218.1047,3653.0
2024-10-22 10:35:00,219.65,220.04,219.64,220.02,4853.0,218.1146,218.5019,218.1047,218.482,4853.0
2024-10-22 10:40:00,220.0,220.35,219.91,220.07,5319.0,218.4622,218.8097,218.3728,218.5317,5319.0
2024-10-22 10:45:00,220.32,220.6,220.19,220.6,4092.0,218.7799,219.058,218.6508,219.058,4092.0
2024-10-22 10:50:00,220.59,220.77,220.51,220.54,2191.0,219.048,219.2268,218.9686,218.9984,2191.0
2024-10-22 10:55:00,220.64,220.71,220.43,220.52,11866.0,219.0977,219.1672,218.8892,218.9785,11866.0
2024-10-22 11:00:00,220.6,220.76,220.6,220.61,5871.0,219.058,219.2168,219.058,219.0679,5871.0
2024-10-22 11:05:00,220.62,220.87,220.47,220.82,6855.0,219.0778,219.3261,218.9289,219.2764,6855.0
2024-10-22 11:10:00,221.01,221.32,221.01,221.17,4676.0,219.4651,219.7729,219.4651,219.624,4676.0
2024-10-22 11:15:00,221.17,221.17,220.91,221.0,12919.0,219.624,219.624,219.3658,219.4552,12919.0
2024-10-22 11:20:00,221.05,221.11,220.94,220.95,3573.0,219.5048,219.5644,219.3956,219.4055,3573.0
2024-10-22 11:25:00,220.95,221.04,220.77,220.83,4000.0,219.4055,219.4949,219.2268,219.2864,4000.0
2024-10-22 11:30:00,220.64,220.99,220.64,220.99,4100.0,219.0977,219.4452,219.0977,219.4452,4100.0
2024-10-22 11:35:00,220.93,220.99,220.77,220.87,999.0,219.3857,219.4452,219.2268,219.3261,999.0
2024-10-22 11:40:00,220.86,220.86,220.66,220.74,2498.0,219.3161,219.3161,219.1175,219.197,2498.0
2024-10-22 11:45:00,220.71,220.75,220.64,220.66,1400.0,219.1672,219.2069,219.0977,219.1175,1400.0
2024-10-22 11:50:00,220.66,220.73,220.58,220.59,4236.0,219.1175,219.1871,219.0381,219.048,4236.0
2024-10-22 11:55:00,220.59,220.65,220.53,220.54,1800.0,219.048,219.1076,218.9885,218.9984,1800.0
2024-10-22 12:00:00,220.49,220.52,220.45,220.52,2077.0,218.9487,218.9785,218.909,218.9785,2077.0
2024-10-22 12:05:00,220.46,220.51,220.42,220.43,3057.0,218.9189,218.9686,218.8792,218.8892,3057.0
2024-10-22 12:10:00,220.45,220.9,220.44,220.85,4200.0,218.909,219.3559,218.8991,219.3062,4200.0
2024-10-22 12:15:00,220.79,220.8,220.56,220.64,2962.0,219.2466,219.2566,219.0182,219.0977,2962.0
2024-10-22 12:20:00,220.64,220.71,220.57,220.62,1951.0,219.0977,219.1672,219.0282,219.0778,1951.0
2024-10-22 12:25:00,220.65,221.05,220.57,221.05,20616.0,219.1076,219.5048,219.0282,219.5048,20616.0
2024-10-22 12:30:00,221.02,221.14,220.98,221.07,3179.0,219.475,219.5942,219.4353,219.5247,3179.0
2024-10-22 12:35:00,221.1,221.19,221.07,221.13,6389.0,219.5545,219.6438,219.5247,219.5843,6389.0
2024-10-22 12:40:00,221.13,221.29,221.12,221.27,2972.0,219.5843,219.7431,219.5743,219.7233,2972.0
2024-10-22 12:45:00,221.27,221.31,221.1,221.24,7925.0,219.7233,219.763,219.5545,219.6935,7925.0
2024-10-22 12:50:00,221.25,221.36,221.21,221.27,5355.0,219.7034,219.8126,219.6637,219.7233,5355.0
2024-10-22 12:55:00,221.27,221.35,221.15,221.35,4666.0,219.7233,219.8027,219.6041,219.8027,4666.0
2024-10-22 13:00:00,221.36,221.56,221.33,221.44,4880.0,219.8126,220.0113,219.7829,219.8921,4880.0
2024-10-22 13:05:00,221.46,221.47,221.34,221.34,9311.0,219.912,219.9219,219.7928,219.7928,9311.0
2024-10-22 13:10:00,221.29,221.29,221.2,221.25,2671.0,219.7431,219.7431,219.6538,219.7034,2671.0
2024-10-22 13:15:00,221.25,221.26,221.14,221.14,3979.0,219.7034,219.7133,219.5942,219.5942,3979.0
2024-10-22 13:20:00,221.11,221.13,220.97,221.08,1459.0,219.5644,219.5843,219.4254,219.5346,1459.0
2024-10-22 13:25:00,221.06,221.19,221.03,221.16,2364.0,219.5147,219.6438,219.485,219.614,2364.0
2024-10-22 13:30:00,221.21,221.3,221.15,221.28,5135.0,219.6637,219.7531,219.6041,219.7332,5135.0
2024-10-22 13:35:00,221.36,221.47,221.34,221.44,3422.0,219.8126,219.9219,219.7928,219.8921,3422.0
2024-10-22 13:40:00,221.45,221.54,221.4,221.49,2649.0,219.902,219.9914,219.8524,219.9417,2649.0
2024-10-22 13:45:00,221.49,221.65,221.46,221.46,3950.0,219.9417,220.1006,219.912,219.912,3950.0
2024-10-22 13:50:00,221.47,221.47,221.39,221.39,1791.0,219.9219,219.9219,219.8424,219.8424,1791.0
2024-10-22 13:55:00,221.35,221.36,221.21,221.3,1564.0,219.8027,219.8126,219.6637,219.7531,1564.0
2024-10-22 14:00:00,221.36,221.48,221.27,221.34,7654.0,219.8126,219.9318,219.7233,219.7928,7654.0
2024-10-22 14:05:00,221.39,221.39,221.27,221.27,3288.0,219.8424,219.8424,219.7233,219.7233,3288.0
2024-10-22 14:10:00,221.36,221.42,221.34,221.39,2623.0,219.8126,219.8722,219.7928,219.8424,2623.0
2024-10-22 14:15:00,221.28,221.4,221.19,221.34,2469.0,219.7332,219.8524,219.6438,219.7928,2469.0
2024-10-22 14:20:00,221.34,221.34,221.23,221.28,1545.0,219.7928,219.7928,219.6836,219.7332,1545.0
2024-10-22 14:25:00,221.22,221.35,221.22,221.35,2742.0,219.6736,219.8027,219.6736,219.8027,2742.0
2024-10-22 14:30:00,221.33,221.34,221.1,221.14,26182.0,219.7829,219.7928,219.5545,219.5942,26182.0
2024-10-22 14:35:00,221.06,221.14,221.01,221.13,3863.0,219.5147,219.5942,219.4651,219.5843,3863.0
2024-10-22 14:40:00,221.11,221.2,221.06,221.09,4044.0,219.5644,219.6538,219.5147,219.5445,4044.0
2024-10-22 14:45:00,221.1,221.11,220.98,220.99,5320.0,219.5545,219.5644,219.4353,219.4452,5320.0
2024-10-22 14:50:00,221.01,221.11,221.01,221.11,1852.0,219.4651,219.5644,219.4651,219.5644,1852.0
2024-10-22 14:55:00,221.06,221.46,221.06,221.46,12646.0,219.5147,219.912,219.5147,219.912,12646.0
2024-10-22 15:00:00,221.46,221.57,221.37,221.55,14633.0,219.912,220.0212,219.8226,220.0013,14633.0
2024-10-22 15:05:00,221.6,221.71,221.55,221.71,10519.0,220.051,220.1602,220.0013,220.1602,10519.0
2024-10-22 15:10:00,221.71,221.84,221.67,221.69,9982.0,220.1602,220.2893,220.1205,220.1403,9982.0
2024-10-22 15:15:00,221.69,221.92,221.68,221.78,10010.0,220.1403,220.3687,220.1304,220.2297,10010.0
2024-10-22 15:20:00,221.81,221.89,221.74,221.77,15489.0,220.2595,220.3389,220.19,220.2198,15489.0
2024-10-22 15:25:00,221.77,222.11,221.71,221.95,25608.0,220.2198,220.5574,220.1602,220.3985,25608.0
2024-10-22 15:30:00,222.02,222.08,221.89,221.93,13630.0,220.468,220.5276,220.3389,220.3787,13630.0
2024-10-22 15:35:00,221.97,222.07,221.91,221.98,6527.0,220.4184,220.5177,220.3588,220.4283,6527.0
2024-10-22 15:40:00,221.97,222.13,221.97,222.08,9954.0,220.4184,220.5773,220.4184,220.5276,9954.0
2024-10-22 15:45:00,222.03,222.27,222.0,222.07,16242.0,220.478,220.7163,220.4482,220.5177,16242.0
2024-10-22 15:50:00,222.11,222.31,221.98,222.12,27676.0,220.5574,220.756,220.4283,220.5673,27676.0
2024-10-22 15:55:00,222.11,222.21,221.82,221.84,95227.0,220.5574,220.6567,220.2694,220.2893,95227.0
2024-10-23 09:30:00,221.12,222.27,220.69,222.03,18621.0,219.5743,220.7163,219.1473,220.478,18621.0
2024-10-23 09:35:00,221.67,221.99,221.35,221.4,4656.0,220.1205,220.4382,219.8027,219.8524,4656.0
2024-10-23 09:40:00,221.17,221.48,220.96,221.21,8991.0,219.624,219.9318,219.4154,219.6637,8991.0
2024-10-23 09:45:00,221.22,221.42,221.19,221.25,3389.0,219.6736,219.8722,219.6438,219.7034,3389.0
2024-10-23 09:50:00,221.18,221.31,221.07,221.16,2040.0,219.6339,219.763,219.5247,219.614,2040.0
2024-10-23 09:55:00,221.16,221.3,221.03,221.21,19192.0,219.614,219.7531,219.485,219.6637,19192.0
2024-10-23 10:00:00,221.33,222.53,221.32,222.44,7812.0,219.7829,220.9745,219.7729,220.8851,7812.0
2024-10-23 10:05:00,222.39,222.69,222.28,222.4,4843.0,220.8354,221.1334,220.7262,220.8454,4843.0
2024-10-23 10:10:00,222.51,222.51,222.13,222.2,1082.0,220.9546,220.9546,220.5773,220.6468,1082.0
2024-10-23 10:15:00,222.18,222.21,221.75,221.75,1907.0,220.6269,220.6567,220.1999,220.1999,1907.0
2024-10-23 10:20:00,221.75,221.89,221.59,221.74,5271.0,220.1999,220.3389,220.041,220.19,5271.0
2024-10-23 10:25:00,221.55,221.73,221.5,221.61,4895.0,220.0013,220.1801,219.9517,220.0609,4895.0
2024-10-23 10:30:00,221.43,221.72,221.36,221.72,2700.0,219.8822,220.1701,219.8126,220.1701,2700.0
2024-10-23 10:35:00,221.66,221.86,221.58,221.64,2493.0,220.1106,220.3092,220.0311,220.0907,2493.0
2024-10-23 10:40:00,221.76,222.05,221.72,221.72,24141.0,220.2099,220.4978,220.1701,220.1701,24141.0
2024-10-23 10:45:00,221.76,221.76,221.24,221.25,9165.0,220.2099,220.2099,219.6935,219.7034,9165.0
2024-10-23 10:50:00,221.28,221.28,221.11,221.26,1166.0,219.7332,219.7332,219.5644,219.7133,1166.0
2024-10-23 10:55:00,221.26,221.59,221.25,221.5,5842.0,219.7133,220.041,219.7034,219.9517,5842.0
2024-10-23 11:00:00,221.53,221.54,221.21,221.24,4325.0,219.9815,219.9914,219.6637,219.6935,4325.0
2024-10-23 11:05:00,221.24,221.35,220.93,221.0,9989.0,219.6935,219.8027,219.3857,219.4552,9989.0
2024-10-23 11:10:00,221.03,221.05,220.73,221.03,8723.0,219.485,219.5048,219.1871,219.485,8723.0
2024-10-23 11:15:00,220.94,220.94,220.8,220.86,6364.0,219.3956,219.3956,219.2566,219.3161,6364.0
2024-10-23 11:20:00,220.88,221.13,220.87,221.02,5021.0,219.336,219.5843,219.3261,219.475,5021.0
2024-10-23 11:25:00,221.06,221.37,220.94,221.13,14441.0,219.5147,219.8226,219.3956,219.5843,14441.0
2024-10-23 11:30:00,221.21,221.24,220.95,221.1,13504.0,219.6637,219.6935,219.4055,219.5545,13504.0
2024-10-23 11:35:00,221.1,221.96,221.06,221.96,18937.0,219.5545,220.4085,219.5147,220.4085,18937.0
2024-10-23 11:40:00,221.9,222.14,221.64,222.03,21096.0,220.3489,220.5872,220.0907,220.478,21096.0
2024-10-23 11:45:00,222.05,222.28,221.57,222.14,14774.0,220.4978,220.7262,220.0212,220.5872,14774.0
2024-10-23 11:50:00,222.2,222.86,222.0,222.7,16338.0,220.6468,221.3022,220.4482,221.1433,16338.0
2024-10-23 11:55:00,222.69,223.26,222.65,222.8,17024.0,221.1334,221.6994,221.0936,221.2426,17024.0
2024-10-23 12:00:00,222.79,223.23,222.44,223.23,11923.0,221.2327,221.6696,220.8851,221.6696,11923.0
2024-10-23 12:05:00,223.23,223.66,223.01,223.47,12554.0,221.6696,222.0966,221.4511,221.9079,12554.0
2024-10-23 12:10:00,223.5,223.65,222.35,223.19,139967.0,221.9377,222.0866,220.7957,221.6299,139967.0
2024-10-23 12:15:00,223.19,223.8,223.04,223.8,38789.0,221.6299,222.2356,221.4809,222.2356,38789.0
2024-10-23 12:20:00,223.8,224.27,223.74,224.09,38371.0,222.2356,222.7023,222.176,222.5236,38371.0
2024-10-23 12:25:00,224.09,224.48,223.98,224.0,26137.0,222.5236,222.9108,222.4143,222.4342,26137.0
2024-10-23 12:30:00,223.98,224.45,223.75,224.4,24060.0,222.4143,222.881,222.1859,222.8314,24060.0
2024-10-23 12:35:00,224.47,224.87,224.23,224.28,38663.0,222.9009,223.2981,222.6626,222.7122,38663.0
2024-10-23 12:40:00,224.27,224.96,224.27,224.86,35309.0,222.7023,223.3875,222.7023,223.2882,35309.0
2024-10-23 12:45:00,224.82,225.0,224.46,224.56,38500.0,223.2485,223.4272,222.891,222.9903,38500.0
2024-10-23 12:50:00,224.7,224.79,224.05,224.52,15836.0,223.1293,223.2187,222.4838,222.9506,15836.0
2024-10-23 12:55:00,224.56,224.8,224.39,224.74,36507.0,222.9903,223.2286,222.8215,223.169,36507.0
2024-10-23 13:00:00,224.74,224.82,224.35,224.47,23182.0,223.169,223.2485,222.7817,222.9009,23182.0
2024-10-23 13:05:00,224.63,224.7,224.02,224.56,20871.0,223.0598,223.1293,222.4541,222.9903,20871.0
2024-10-23 13:10:00,224.63,224.84,224.51,224.75,27066.0,223.0598,223.2683,222.9406,223.179,27066.0
2024-10-23 13:15:00,224.9,225.0,224.17,224.66,20647.0,223.3279,223.4272,222.603,223.0896,20647.0
2024-10-23 13:20:00,224.71,224.75,224.18,224.35,54622.0,223.1392,223.179,222.6129,222.7817,54622.0
2024-10-23 13:25:00,224.34,224.46,224.18,224.33,26394.0,222.7718,222.891,222.6129,222.7619,26394.0
2024-10-23 13:30:00,224.43,224.47,223.92,224.24,16609.0,222.8612,222.9009,222.3548,222.6725,16609.0
2024-10-23 13:35:00,224.24,224.28,223.73,224.01,48686.0,222.6725,222.7122,222.1661,222.4441,48686.0
2024-10-23 13:40:00,224.01,224.3,223.86,223.94,23029.0,222.4441,222.7321,222.2952,222.3746,23029.0
2024-10-23 13:45:00,223.94,224.01,223.87,223.95,27589.0,222.3746,222.4441,222.3051,222.3845,27589.0
2024-10-23 13:50:00,223.89,224.36,223.76,224.35,31053.0,222.325,222.7917,222.1959,222.7817,31053.0
2024-10-23 13:55:00,224.31,224.84,224.21,224.82,32235.0,222.742,223.2683,222.6427,223.2485,32235.0
2024-10-23 14:00:00,224.85,224.94,224.47,224.53,47522.0,223.2783,223.3676,222.9009,222.9605,47522.0
2024-10-23 14:05:00,224.53,224.53,224.1,224.12,47839.0,222.9605,222.9605,222.5335,222.5534,47839.0
2024-10-23 14:10:00,224.17,224.17,223.71,224.16,14717.0,222.603,222.603,222.1462,222.5931,14717.0
2024-10-23 14:15:00,224.12,224.17,223.78,223.83,34006.0,222.5534,222.603,222.2157,222.2654,34006.0
2024-10-23 14:20:00,223.83,223.95,223.67,223.84,50316.0,222.2654,222.3845,222.1065,222.2753,50316.0
2024-10-23 14:25:00,223.84,223.91,223.45,223.58,17412.0,222.2753,222.3448,221.888,222.0171,17412.0
2024-10-23 14:30:00,223.58,224.58,223.58,224.56,39408.0,222.0171,223.0101,222.0171,222.9903,39408.0
2024-10-23 14:35:00,224.5,224.93,224.47,224.9,10744.0,222.9307,223.3577,222.9009,223.3279,10744.0
2024-10-23 14:40:00,224.81,225.34,224.68,224.96,44305.0,223.2385,223.7648,223.1094,223.3875,44305.0
2024-10-23 14:45:00,224.99,225.11,224.86,224.93,43793.0,223.4173,223.5364,223.2882,223.3577,43793.0
2024-10-23 14:50:00,224.9,225.01,224.68,224.9,33117.0,223.3279,223.4371,223.1094,223.3279,33117.0
2024-10-23 14:55:00,224.9,225.03,224.78,224.92,38734.0,223.3279,223.457,223.2087,223.3478,38734.0
2024-10-23 15:00:00,224.91,224.91,224.58,224.88,36240.0,223.3378,223.3378,223.0101,223.308,36240.0
2024-10-23 15:05:00,224.83,225.11,224.7,224.8,54491.0,223.2584,223.5364,223.1293,223.2286,54491.0
2024-10-23 15:10:00,224.8,225.0,224.66,224.82,40752.0,223.2286,223.4272,223.0896,223.2485,40752.0
2024-10-23 15:15:00,224.81,225.04,224.64,225.04,40184.0,223.2385,223.4669,223.0697,223.4669,40184.0
2024-10-23 15:20:00,224.99,225.03,224.47,224.52,22462.0,223.4173,223.457,222.9009,222.9506,22462.0
2024-10-23 15:25:00,224.52,224.67,224.24,224.67,40823.0,222.9506,223.0995,222.6725,223.0995,40823.0
2024-10-23 15:30:00,224.62,224.97,224.44,224.78,49975.0,223.0499,223.3974,222.8711,223.2087,49975.0
2024-10-23 15:35:00,224.77,224.86,224.61,224.69,28883.0,223.1988,223.2882,223.0399,223.1194,28883.0
2024-10-23 15:40:00,224.68,225.02,224.52,224.94,907363.0,223.1094,223.4471,222.9506,223.3676,907363.0
2024-10-23 15:45:00,224.94,224.94,224.37,224.37,61983.0,223.3676,223.3676,222.8016,222.8016,61983.0
2024-10-23 15:50:00,224.21,224.28,223.79,223.9,58943.0,222.6427,222.7122,222.2257,222.3349,58943.0
2024-10-23 15:55:00,223.93,223.93,223.24,223.49,169445.0,222.3647,222.3647,221.6795,221.9278,169445.0
2024-10-24 09:30:00,223.3,223.55,221.93,221.93,28734.0,221.7391,221.9873,220.3787,220.3787,28734.0
2024-10-24 09:35:00,221.91,222.14,221.62,221.63,3428.0,220.3588,220.5872,220.0708,220.0808,3428.0
2024-10-24 09:40:00,221.71,222.45,221.64,222.44,2510.0,220.1602,220.895,220.0907,220.8851,2510.0
2024-10-24 09:45:00,222.03,222.92,221.97,222.92,3501.0,220.478,221.3617,220.4184,221.3617,3501.0
2024-10-24 09:50:00,222.95,222.95,222.6,222.93,3689.0,221.3915,221.3915,221.044,221.3717,3689.0
2024-10-24 09:55:00,222.95,222.95,222.59,222.69,9353.0,221.3915,221.3915,221.0341,221.1334,9353.0
2024-10-24 10:00:00,222.81,222.98,222.62,222.86,7999.0,221.2525,221.4213,221.0638,221.3022,7999.0
2024-10-24 10:05:00,222.67,223.3,222.6,223.3,13638.0,221.1135,221.7391,221.044,221.7391,13638.0
2024-10-24 10:10:00,223.33,223.35,223.16,223.21,11614.0,221.7689,221.7887,221.6001,221.6497,11614.0
2024-10-24 10:15:00,223.21,223.22,222.9,223.09,7810.0,221.6497,221.6596,221.3419,221.5306,7810.0
2024-10-24 10:20:00,223.09,223.29,223.07,223.27,3013.0,221.5306,221.7292,221.5107,221.7093,3013.0
2024-10-24 10:25:00,223.28,223.62,223.14,223.6,3933.0,221.7192,222.0569,221.5802,222.037,3933.0
2024-10-24 10:30:00,223.46,223.66,223.34,223.34,3693.0,221.898,222.0966,221.7788,221.7788,3693.0
2024-10-24 10:35:00,223.46,223.46,222.91,222.91,6836.0,221.898,221.898,221.3518,221.3518,6836.0
2024-10-24 10:40:00,222.91,223.07,222.87,222.87,1089.0,221.3518,221.5107,221.3121,221.3121,1089.0
2024-10-24 10:45:00,222.84,222.96,222.69,222.96,2127.0,221.2823,221.4015,221.1334,221.4015,2127.0
2024-10-24 10:50:00,222.86,222.86,222.48,222.7,47567.0,221.3022,221.3022,220.9248,221.1433,47567.0
2024-10-24 10:55:00,222.65,222.78,222.53,222.56,1575.0,221.0936,221.2227,220.9745,221.0043,1575.0
2024-10-24 11:00:00,222.57,222.57,222.25,222.25,1501.0,221.0142,221.0142,220.6964,220.6964,1501.0
2024-10-24 11:05:00,222.24,222.67,222.22,222.67,106141.0,220.6865,221.1135,220.6666,221.1135,106141.0
2024-10-24 11:10:00,222.66,222.71,222.61,222.68,1517.0,221.1036,221.1532,221.0539,221.1234,1517.0
2024-10-24 11:15:00,222.74,222.89,222.74,222.84,1822.0,221.183,221.332,221.183,221.2823,1822.0
2024-10-24 11:20:00,222.84,222.95,222.84,222.89,1032.0,221.2823,221.3915,221.2823,221.332,1032.0
2024-10-24 11:25:00,222.84,222.85,222.5,222.51,11115.0,221.2823,221.2922,220.9447,220.9546,11115.0
2024-10-24 11:30:00,222.41,222.55,222.2,222.37,6287.0,220.8553,220.9943,220.6468,220.8156,6287.0
2024-10-24 11:35:00,222.33,222.72,222.33,222.69,9758.0,220.7759,221.1631,220.7759,221.1334,9758.0
2024-10-24 11:40:00,222.73,222.73,222.35,222.53,1764.0,221.1731,221.1731,220.7957,220.9745,1764.0
2024-10-24 11:45:00,222.36,222.64,222.36,222.51,14077.0,220.8057,221.0837,220.8057,220.9546,14077.0
2024-10-24 11:50:00,222.49,222.49,222.18,222.29,1900.0,220.9348,220.9348,220.6269,220.7361,1900.0
2024-10-24 11:55:00,222.35,222.59,222.33,222.41,4091.0,220.7957,221.0341,220.7759,220.8553,4091.0
2024-10-24 12:00:00,222.41,222.58,222.41,222.55,5431.0,220.8553,221.0241,220.8553,220.9943,5431.0
2024-10-24 12:05:00,222.56,222.57,222.07,222.12,13566.0,221.0043,221.0142,220.5177,220.5673,13566.0
2024-10-24 12:10:00,222.12,222.12,221.93,222.1,5734.0,220.5673,220.5673,220.3787,220.5475,5734.0
2024-10-24 12:15:00,222.06,222.25,222.03,222.17,4233.0,220.5078,220.6964,220.478,220.617,4233.0
2024-10-24 12:20:00,222.14,222.34,222.13,222.33,1066.0,220.5872,220.7858,220.5773,220.7759,1066.0
2024-10-24 12:25:00,222.33,222.48,222.33,222.37,1062.0,220.7759,220.9248,220.7759,220.8156,1062.0
2024-10-24 12:30:00,222.41,222.61,222.41,222.44,3643.0,220.8553,221.0539,220.8553,220.8851,3643.0
2024-10-24 12:35:00,222.52,222.52,222.31,222.33,3956.0,220.9645,220.9645,220.756,220.7759,3956.0
2024-10-24 12:40:00,222.36,222.44,222.26,222.26,1300.0,220.8057,220.8851,220.7064,220.7064,1300.0
2024-10-24 12:45:00,222.35,222.41,222.33,222.41,800.0,220.7957,220.8553,220.7759,220.8553,800.0
2024-10-24 12:50:00,222.3,222.36,222.29,222.32,1160.0,220.7461,220.8057,220.7361,220.7659,1160.0
2024-10-24 12:55:00,222.32,222.32,222.32,222.32,0.0,220.7659,220.7659,220.7659,220.7659,0.0
2024-10-24 13:00:00,222.31,222.66,222.31,222.65,23839.0,220.756,221.1036,220.756,221.0936,23839.0
2024-10-24 13:05:00,222.56,222.57,222.53,222.53,939.0,221.0043,221.0142,220.9745,220.9745,939.0
2024-10-24 13:10:00,222.51,222.59,222.5,222.55,4941.0,220.9546,221.0341,220.9447,220.9943,4941.0
2024-10-24 13:15:00,222.5,222.64,222.49,222.56,2414.0,220.9447,221.0837,220.9348,221.0043,2414.0
2024-10-24 13:20:00,222.57,222.89,222.56,222.85,7970.0,221.0142,221.332,221.0043,221.2922,7970.0
2024-10-24 13:25:00,222.83,222.88,222.82,222.84,1403.0,221.2724,221.322,221.2624,221.2823,1403.0
2024-10-24 13:30:00,222.69,222.69,222.42,222.42,4605.0,221.1334,221.1334,220.8652,220.8652,4605.0
2024-10-24 13:35:00,222.4,222.6,222.32,222.44,6627.0,220.8454,221.044,220.7659,220.8851,6627.0
2024-10-24 13:40:00,222.44,222.63,222.39,222.55,2398.0,220.8851,221.0738,220.8354,220.9943,2398.0
2024-10-24 13:45:00,222.55,222.81,222.49,222.51,14418.0,220.9943,221.2525,220.9348,220.9546,14418.0
2024-10-24 13:50:00,222.51,222.65,222.51,222.55,6590.0,220.9546,221.0936,220.9546,220.9943,6590.0
2024-10-24 13:55:00,222.56,222.63,222.38,222.41,6213.0,221.0043,221.0738,220.8255,220.8553,6213.0
2024-10-24 14:00:00,222.28,222.32,222.22,222.25,5809.0,220.7262,220.7659,220.6666,220.6964,5809.0
2024-10-24 14:05:00,222.3,222.5,222.3,222.5,4632.0,220.7461,220.9447,220.7461,220.9447,4632.0
2024-10-24 14:10:00,222.5,222.55,222.3,222.55,8967.0,220.9447,220.9943,220.7461,220.9943,8967.0
2024-10-24 14:15:00,222.46,222.58,222.44,222.44,5496.0,220.905,221.0241,220.8851,220.8851,5496.0
2024-10-24 14:20:00,222.43,222.52,222.32,222.46,93087.0,220.8752,220.9645,220.7659,220.905,93087.0
2024-10-24 14:25:00,222.29,222.44,222.2,222.27,11404.0,220.7361,220.8851,220.6468,220.7163,11404.0
2024-10-24 14:30:00,222.32,222.58,222.24,222.52,17730.0,220.7659,221.0241,220.6865,220.9645,17730.0
2024-10-24 14:35:00,222.52,222.56,222.46,222.5,9600.0,220.9645,221.0043,220.905,220.9447,9600.0
2024-10-24 14:40:00,222.49,222.5,222.31,222.31,3738.0,220.9348,220.9447,220.756,220.756,3738.0
2024-10-24 14:45:00,222.27,222.27,222.1,222.15,5478.0,220.7163,220.7163,220.5475,220.5971,5478.0
2024-10-24 14:50:00,222.19,222.24,222.01,222.09,9307.0,220.6368,220.6865,220.4581,220.5375,9307.0
2024-10-24 14:55:00,222.05,222.19,221.97,222.16,8086.0,220.4978,220.6368,220.4184,220.6071,8086.0
2024-10-24 15:00:00,222.2,222.24,221.83,221.83,4204.0,220.6468,220.6865,220.2794,220.2794,4204.0
2024-10-24 15:05:00,221.83,221.96,221.72,221.94,31251.0,220.2794,220.4085,220.1701,220.3886,31251.0
2024-10-24 15:10:00,222.0,222.23,222.0,222.09,3933.0,220.4482,220.6766,220.4482,220.5375,3933.0
2024-10-24 15:15:00,222.05,222.15,221.98,222.15,6652.0,220.4978,220.5971,220.4283,220.5971,6652.0
2024-10-24 15:20:00,222.14,222.18,221.96,221.97,6180.0,220.5872,220.6269,220.4085,220.4184,6180.0
2024-10-24 15:25:00,222.04,222.22,222.0,222.19,8752.0,220.4879,220.6666,220.4482,220.6368,8752.0
2024-10-24 15:30:00,222.18,222.28,222.01,222.05,17209.0,220.6269,220.7262,220.4581,220.4978,17209.0
2024-10-24 15:35:00,222.04,222.2,222.04,222.14,8610.0,220.4879,220.6468,220.4879,220.5872,8610.0
2024-10-24 15:40:00,222.14,222.4,222.13,222.36,15811.0,220.5872,220.8454,220.5773,220.8057,15811.0
2024-10-24 15:45:00,222.38,222.6,222.31,222.51,80040.0,220.8255,221.044,220.756,220.9546,80040.0
2024-10-24 15:50:00,222.49,222.54,222.3,222.47,40849.0,220.9348,220.9844,220.7461,220.9149,40849.0
2024-10-24 15:55:00,222.43,222.6,222.38,222.43,91107.0,220.8752,221.044,220.8255,220.8752,91107.0
2024-10-25 09:30:00,223.55,223.82,222.24,222.25,32396.0,221.9873,222.2555,220.6865,220.6964,32396.0
2024-10-25 09:35:00,221.97,222.6,221.97,222.18,5415.0,220.4184,221.044,220.4184,220.6269,5415.0
2024-10-25 09:40:00,222.28,222.88,222.27,222.65,4444.0,220.7262,221.322,220.7163,221.0936,4444.0
2024-10-25 09:45:00,223.09,223.66,222.94,223.28,7101.0,221.5306,222.0966,221.3816,221.7192,7101.0
2024-10-25 09:50:00,223.14,223.38,223.05,223.23,7341.0,221.5802,221.8185,221.4908,221.6696,7341.0
2024-10-25 09:55:00,223.15,223.47,222.96,223.47,7099.0,221.5901,221.9079,221.4015,221.9079,7099.0
2024-10-25 10:00:00,223.43,223.46,222.81,222.81,7261.0,221.8682,221.898,221.2525,221.2525,7261.0
2024-10-25 10:05:00,222.97,222.97,222.6,222.68,6716.0,221.4114,221.4114,221.044,221.1234,6716.0
2024-10-25 10:10:00,222.63,222.79,222.43,222.67,10303.0,221.0738,221.2327,220.8752,221.1135,10303.0
2024-10-25 10:15:00,222.84,223.25,222.84,223.19,6784.0,221.2823,221.6894,221.2823,221.6299,6784.0
2024-10-25 10:20:00,223.18,223.32,222.63,223.28,7913.0,221.6199,221.7589,221.0738,221.7192,7913.0
2024-10-25 10:25:00,223.25,223.42,222.9,222.9,5764.0,221.6894,221.8582,221.3419,221.3419,5764.0
2024-10-25 10:30:00,222.75,223.08,222.7,222.97,3779.0,221.1929,221.5206,221.1433,221.4114,3779.0
2024-10-25 10:35:00,222.98,223.32,222.88,223.31,3913.0,221.4213,221.7589,221.322,221.749,3913.0
2024-10-25 10:40:00,223.24,223.4,223.06,223.4,4795.0,221.6795,221.8384,221.5008,221.8384,4795.0
2024-10-25 10:45:00,223.44,223.44,223.25,223.3,2625.0,221.8781,221.8781,221.6894,221.7391,2625.0
2024-10-25 10:50:00,223.28,223.28,222.53,222.69,11543.0,221.7192,221.7192,220.9745,221.1334,11543.0
2024-10-25 10:55:00,222.67,222.75,222.59,222.59,1139.0,221.1135,221.1929,221.0341,221.0341,1139.0
2024-10-25 11:00:00,222.67,222.98,222.6,222.68,3676.0,221.1135,221.4213,221.044,221.1234,3676.0
2024-10-25 11:05:00,222.6,222.6,222.42,222.48,1745.0,221.044,221.044,220.8652,220.9248,1745.0
2024-10-25 11:10:00,222.52,222.62,222.05,222.13,5618.0,220.9645,221.0638,220.4978,220.5773,5618.0
2024-10-25 11:15:00,222.17,222.22,221.73,221.73,9566.0,220.617,220.6666,220.1801,220.1801,9566.0
2024-10-25 11:20:00,221.64,221.88,221.63,221.7,6099.0,220.0907,220.329,220.0808,220.1503,6099.0
2024-10-25 11:25:00,221.76,221.9,221.6,221.9,8266.0,220.2099,220.3489,220.051,220.3489,8266.0
2024-10-25 11:30:00,221.95,221.95,221.69,221.73,2470.0,220.3985,220.3985,220.1403,220.1801,2470.0
2024-10-25 11:35:00,221.65,221.65,221.2,221.32,1810.0,220.1006,220.1006,219.6538,219.7729,1810.0
2024-10-25 11:40:00,221.37,221.63,221.35,221.63,2126.0,219.8226,220.0808,219.8027,220.0808,2126.0
2024-10-25 11:45:00,221.58,222.06,221.58,222.06,2598.0,220.0311,220.5078,220.0311,220.5078,2598.0
2024-10-25 11:50:00,221.98,222.01,221.8,221.87,5888.0,220.4283,220.4581,220.2496,220.3191,5888.0
2024-10-25 11:55:00,221.89,222.05,221.82,222.03,3045.0,220.3389,220.4978,220.2694,220.478,3045.0
2024-10-25 12:00:00,222.03,222.03,221.58,221.68,2031.0,220.478,220.478,220.0311,220.1304,2031.0
2024-10-25 12:05:00,221.69,221.72,221.45,221.48,3976.0,220.1403,220.1701,219.902,219.9318,3976.0
2024-10-25 12:10:00,221.53,221.74,221.53,221.65,1820.0,219.9815,220.19,219.9815,220.1006,1820.0
2024-10-25 12:15:00,221.7,221.76,221.62,221.73,2509.0,220.1503,220.2099,220.0708,220.1801,2509.0
2024-10-25 12:20:00,221.7,221.7,221.5,221.5,2110.0,220.1503,220.1503,219.9517,219.9517,2110.0
2024-10-25 12:25:00,221.42,221.5,221.42,221.46,984.0,219.8722,219.9517,219.8722,219.912,984.0
2024-10-25 12:30:00,221.57,221.57,221.09,221.09,4467.0,220.0212,220.0212,219.5445,219.5445,4467.0
2024-10-25 12:35:00,221.09,221.16,220.83,220.85,4626.0,219.5445,219.614,219.2864,219.3062,4626.0
2024-10-25 12:40:00,220.81,221.18,220.81,220.95,2744.0,219.2665,219.6339,219.2665,219.4055,2744.0
2024-10-25 12:45:00,221.01,221.47,221.01,221.4,2690.0,219.4651,219.9219,219.4651,219.8524,2690.0
2024-10-25 12:50:00,221.33,221.43,221.22,221.25,7004.0,219.7829,219.8822,219.6736,219.7034,7004.0
2024-10-25 12:55:00,221.29,221.47,221.29,221.47,2453.0,219.7431,219.9219,219.7431,219.9219,2453.0
2024-10-25 13:00:00,221.43,221.48,221.3,221.32,3126.0,219.8822,219.9318,219.7531,219.7729,3126.0
2024-10-25 13:05:00,221.26,221.53,221.17,221.53,3058.0,219.7133,219.9815,219.624,219.9815,3058.0
2024-10-25 13:10:00,221.53,221.59,221.19,221.4,2973.0,219.9815,220.041,219.6438,219.8524,2973.0
2024-10-25 13:15:00,221.5,221.59,221.29,221.35,3419.0,219.9517,220.041,219.7431,219.8027,3419.0
2024-10-25 13:20:00,221.31,221.67,221.25,221.61,7114.0,219.763,220.1205,219.7034,220.0609,7114.0
2024-10-25 13:25:00,221.6,221.76,221.52,221.65,4551.0,220.051,220.2099,219.9715,220.1006,4551.0
2024-10-25 13:30:00,221.63,221.73,221.31,221.31,3078.0,220.0808,220.1801,219.763,219.763,3078.0
2024-10-25 13:35:00,221.38,221.46,221.2,221.2,3344.0,219.8325,219.912,219.6538,219.6538,3344.0
2024-10-25 13:40:00,221.29,221.37,221.02,221.16,3523.0,219.7431,219.8226,219.475,219.614,3523.0
2024-10-25 13:45:00,221.1,221.5,221.1,221.41,2761.0,219.5545,219.9517,219.5545,219.8623,2761.0
2024-10-25 13:50:00,221.44,221.67,221.39,221.64,3510.0,219.8921,220.1205,219.8424,220.0907,3510.0
2024-10-25 13:55:00,221.7,221.76,221.48,221.57,6468.0,220.1503,220.2099,219.9318,220.0212,6468.0
2024-10-25 14:00:00,221.68,221.76,221.3,221.62,7073.0,220.1304,220.2099,219.7531,220.0708,7073.0
2024-10-25 14:05:00,221.62,221.64,221.44,221.63,5289.0,220.0708,220.0907,219.8921,220.0808,5289.0
2024-10-25 14:10:00,221.63,221.63,221.22,221.37,10364.0,220.0808,220.0808,219.6736,219.8226,10364.0
2024-10-25 14:15:00,221.43,221.62,221.37,221.62,6995.0,219.8822,220.0708,219.8226,220.0708,6995.0
2024-10-25 14:20:00,221.63,221.76,221.49,221.64,8051.0,220.0808,220.2099,219.9417,220.0907,8051.0
2024-10-25 14:25:00,221.63,221.76,221.47,221.64,5514.0,220.0808,220.2099,219.9219,220.0907,5514.0
2024-10-25 14:30:00,221.63,221.63,221.39,221.6,5948.0,220.0808,220.0808,219.8424,220.051,5948.0
2024-10-25 14:35:00,221.58,221.66,221.47,221.66,4494.0,220.0311,220.1106,219.9219,220.1106,4494.0
2024-10-25 14:40:00,221.66,221.8,221.59,221.8,4857.0,220.1106,220.2496,220.041,220.2496,4857.0
2024-10-25 14:45:00,221.8,222.1,221.73,221.94,5332.0,220.2496,220.5475,220.1801,220.3886,5332.0
2024-10-25 14:50:00,221.99,222.08,221.84,221.85,4711.0,220.4382,220.5276,220.2893,220.2992,4711.0
2024-10-25 14:55:00,221.87,222.13,221.8,222.06,6876.0,220.3191,220.5773,220.2496,220.5078,6876.0
2024-10-25 15:00:00,222.03,222.06,221.82,221.85,6471.0,220.478,220.5078,220.2694,220.2992,6471.0
2024-10-25 15:05:00,221.85,221.97,221.59,221.69,9160.0,220.2992,220.4184,220.041,220.1403,9160.0
2024-10-25 15:10:00,221.66,221.8,221.48,221.48,7008.0,220.1106,220.2496,219.9318,219.9318,7008.0
2024-10-25 15:15:00,221.51,221.68,221.48,221.68,6011.0,219.9616,220.1304,219.9318,220.1304,6011.0
2024-10-25 15:20:00,221.68,221.68,221.02,221.22,10126.0,220.1304,220.1304,219.475,219.6736,10126.0
2024-10-25 15:25:00,221.19,221.6,221.19,221.6,6143.0,219.6438,220.051,219.6438,220.051,6143.0
2024-10-25 15:30:00,221.51,221.63,221.44,221.55,10274.0,219.9616,220.0808,219.8921,220.0013,10274.0
2024-10-25 15:35:00,221.49,221.56,221.28,221.32,13887.0,219.9417,220.0113,219.7332,219.7729,13887.0
2024-10-25 15:40:00,221.28,221.28,221.14,221.15,9184.0,219.7332,219.7332,219.5942,219.6041,9184.0
2024-10-25 15:45:00,221.19,221.4,221.1,221.33,12114.0,219.6438,219.8524,219.5545,219.7829,12114.0
2024-10-25 15:50:00,221.24,221.42,221.18,221.2,21294.0,219.6935,219.8722,219.6339,219.6538,21294.0
2024-10-25 15:55:00,221.29,221.4,220.99,221.29,55986.0,219.7431,219.8524,219.4452,219.7431,55986.0
2024-10-28 09:30:00,222.79,223.47,222.43,222.92,34159.0,221.2327,221.9079,220.8752,221.3617,34159.0
2024-10-28 09:35:00,222.8,222.98,222.45,222.65,5782.0,221.2426,221.4213,220.895,221.0936,5782.0
2024-10-28 09:40:00,222.5,223.08,222.5,222.64,2574.0,220.9447,221.5206,220.9447,221.0837,2574.0
2024-10-28 09:45:00,222.63,222.95,222.44,222.95,4663.0,221.0738,221.3915,220.8851,221.3915,4663.0
2024-10-28 09:50:00,222.92,222.93,222.6,222.76,2413.0,221.3617,221.3717,221.044,221.2029,2413.0
2024-10-28 09:55:00,222.63,222.82,222.6,222.82,2194.0,221.0738,221.2624,221.044,221.2624,2194.0
2024-10-28 10:00:00,222.91,222.92,222.52,222.55,2585.0,221.3518,221.3617,220.9645,220.9943,2585.0
2024-10-28 10:05:00,222.44,222.62,222.44,222.48,2904.0,220.8851,221.0638,220.8851,220.9248,2904.0
2024-10-28 10:10:00,222.48,222.8,222.45,222.47,3791.0,220.9248,221.2426,220.895,220.9149,3791.0
2024-10-28 10:15:00,222.43,222.48,222.15,222.15,1280.0,220.8752,220.9248,220.5971,220.5971,1280.0
2024-10-28 10:20:00,222.15,222.75,222.15,222.7,4752.0,220.5971,221.1929,220.5971,221.1433,4752.0
2024-10-28 10:25:00,222.57,222.58,222.38,222.5,917.0,221.0142,221.0241,220.8255,220.9447,917.0
2024-10-28 10:30:00,222.31,222.31,222.04,222.1,1813.0,220.756,220.756,220.4879,220.5475,1813.0
2024-10-28 10:35:00,222.09,222.09,221.75,221.84,5525.0,220.5375,220.5375,220.1999,220.2893,5525.0
2024-10-28 10:40:00,221.92,222.01,221.86,222.01,979.0,220.3687,220.4581,220.3092,220.4581,979.0
2024-10-28 10:45:00,222.07,222.23,222.07,222.15,600.0,220.5177,220.6766,220.5177,220.5971,600.0
2024-10-28 10:50:00,222.05,222.28,222.0,222.28,4707.0,220.4978,220.7262,220.4482,220.7262,4707.0
2024-10-28 10:55:00,222.22,222.44,222.09,222.44,5933.0,220.6666,220.8851,220.5375,220.8851,5933.0
2024-10-28 11:00:00,222.26,222.73,222.18,222.45,8110.0,220.7064,221.1731,220.6269,220.895,8110.0
2024-10-28 11:05:00,222.35,222.39,222.14,222.18,3372.0,220.7957,220.8354,220.5872,220.6269,3372.0
2024-10-28 11:10:00,222.26,222.27,222.14,222.25,2955.0,220.7064,220.7163,220.5872,220.6964,2955.0
2024-10-28 11:15:00,222.25,222.35,222.18,222.24,4812.0,220.6964,220.7957,220.6269,220.6865,4812.0
2024-10-28 11:20:00,222.29,222.48,222.29,222.43,5860.0,220.7361,220.9248,220.7361,220.8752,5860.0
2024-10-28 11:25:00,222.45,222.65,222.45,222.54,2711.0,220.895,221.0936,220.895,220.9844,2711.0
2024-10-28 11:30:00,222.59,222.73,222.37,222.41,5103.0,221.0341,221.1731,220.8156,220.8553,5103.0
2024-10-28 11:35:00,222.35,222.54,222.35,222.37,2757.0,220.7957,220.9844,220.7957,220.8156,2757.0
2024-10-28 11:40:00,222.37,222.45,222.15,222.22,6655.0,220.8156,220.895,220.5971,220.6666,6655.0
2024-10-28 11:45:00,222.09,222.16,221.97,221.97,3166.0,220.5375,220.6071,220.4184,220.4184,3166.0
2024-10-28 11:50:00,222.03,222.27,221.97,222.06,3412.0,220.478,220.7163,220.4184,220.5078,3412.0
2024-10-28 11:55:00,222.06,222.36,222.06,222.23,3953.0,220.5078,220.8057,220.5078,220.6766,3953.0
2024-10-28 12:00:00,222.25,222.31,222.12,222.18,2100.0,220.6964,220.756,220.5673,220.6269,2100.0
2024-10-28 12:05:00,222.06,222.17,222.05,222.07,1809.0,220.5078,220.617,220.4978,220.5177,1809.0
2024-10-28 12:10:00,222.08,222.3,222.08,222.22,2296.0,220.5276,220.7461,220.5276,220.6666,2296.0
2024-10-28 12:15:00,222.21,222.29,222.16,222.21,2279.0,220.6567,220.7361,220.6071,220.6567,2279.0
2024-10-28 12:20:00,222.24,222.25,222.07,222.11,5364.0,220.6865,220.6964,220.5177,220.5574,5364.0
2024-10-28 12:25:00,222.16,222.18,222.03,222.03,2338.0,220.6071,220.6269,220.478,220.478,2338.0
2024-10-28 12:30:00,222.03,222.09,221.68,221.69,5886.0,220.478,220.5375,220.1304,220.1403,5886.0
2024-10-28 12:35:00,221.73,221.73,221.55,221.66,3610.0,220.1801,220.1801,220.0013,220.1106,3610.0
2024-10-28 12:40:00,221.66,221.81,221.64,221.78,2349.0,220.1106,220.2595,220.0907,220.2297,2349.0
2024-10-28 12:45:00,221.77,221.77,221.51,221.62,5647.0,220.2198,220.2198,219.9616,220.0708,5647.0
2024-10-28 12:50:00,221.63,221.71,221.56,221.64,4183.0,220.0808,220.1602,220.0113,220.0907,4183.0
2024-10-28 12:55:00,221.65,221.8,221.65,221.72,4378.0,220.1006,220.2496,220.1006,220.1701,4378.0
2024-10-28 13:00:00,221.63,221.65,221.56,221.56,760.0,220.0808,220.1006,220.0113,220.0113,760.0
2024-10-28 13:05:00,221.48,221.57,221.4,221.49,2068.0,219.9318,220.0212,219.8524,219.9417,2068.0
2024-10-28 13:10:00,221.49,221.49,221.29,221.37,7619.0,219.9417,219.9417,219.7431,219.8226,7619.0
2024-10-28 13:15:00,221.34,221.36,221.25,221.3,1150.0,219.7928,219.8126,219.7034,219.7531,1150.0
2024-10-28 13:20:00,221.29,221.47,221.29,221.36,7049.0,219.7431,219.9219,219.7431,219.8126,7049.0
2024-10-28 13:25:00,221.27,221.41,221.27,221.41,4635.0,219.7233,219.8623,219.7233,219.8623,4635.0
2024-10-28 13:30:00,221.31,221.48,221.29,221.45,9099.0,219.763,219.9318,219.7431,219.902,9099.0
2024-10-28 13:35:00,221.41,221.41,221.29,221.32,3478.0,219.8623,219.8623,219.7431,219.7729,3478.0
2024-10-28 13:40:00,221.32,221.53,221.29,221.5,12816.0,219.7729,219.9815,219.7431,219.9517,12816.0
2024-10-28 13:45:00,221.57,221.65,221.5,221.56,2430.0,220.0212,220.1006,219.9517,220.0113,2430.0
2024-10-28 13:50:00,221.53,221.53,221.4,221.46,2605.0,219.9815,219.9815,219.8524,219.912,2605.0
2024-10-28 13:55:00,221.46,221.63,221.42,221.63,6800.0,219.912,220.0808,219.8722,220.0808,6800.0
2024-10-28 14:00:00,221.69,221.84,221.69,221.82,2326.0,220.1403,220.2893,220.1403,220.2694,2326.0
2024-10-28 14:05:00,221.87,222.03,221.77,221.8,3456.0,220.3191,220.478,220.2198,220.2496,3456.0
2024-10-28 14:10:00,221.8,221.83,221.68,221.68,1569.0,220.2496,220.2794,220.1304,220.1304,1569.0
2024-10-28 14:15:00,221.8,221.91,221.79,221.8,1250.0,220.2496,220.3588,220.2396,220.2496,1250.0
2024-10-28 14:20:00,221.69,221.99,221.69,221.81,3599.0,220.1403,220.4382,220.1403,220.2595,3599.0
2024-10-28 14:25:00,221.98,222.03,221.79,221.85,3641.0,220.4283,220.478,220.2396,220.2992,3641.0
2024-10-28 14:30:00,221.8,221.88,221.73,221.73,1530.0,220.2496,220.329,220.1801,220.1801,1530.0
2024-10-28 14:35:00,221.68,221.91,221.68,221.91,4748.0,220.1304,220.3588,220.1304,220.3588,4748.0
2024-10-28 14:40:00,221.95,222.04,221.84,221.84,2450.0,220.3985,220.4879,220.2893,220.2893,2450.0
2024-10-28 14:45:00,221.8,222.04,221.77,222.04,2938.0,220.2496,220.4879,220.2198,220.4879,2938.0
2024-10-28 14:50:00,222.09,222.15,221.95,222.1,1999.0,220.5375,220.5971,220.3985,220.5475,1999.0
2024-10-28 14:55:00,221.99,222.04,221.77,221.77,2326.0,220.4382,220.4879,220.2198,220.2198,2326.0
2024-10-28 15:00:00,221.74,221.93,221.65,221.89,2716.0,220.19,220.3787,220.1006,220.3389,2716.0
2024-10-28 15:05:00,221.87,221.98,221.8,221.8,2301.0,220.3191,220.4283,220.2496,220.2496,2301.0
2024-10-28 15:10:00,221.85,222.01,221.85,222.0,3300.0,220.2992,220.4581,220.2992,220.4482,3300.0
2024-10-28 15:15:00,221.95,222.02,221.9,221.93,4642.0,220.3985,220.468,220.3489,220.3787,4642.0
2024-10-28 15:20:00,221.93,221.97,221.76,221.79,5523.0,220.3787,220.4184,220.2099,220.2396,5523.0
2024-10-28 15:25:00,221.78,221.85,221.64,221.64,3369.0,220.2297,220.2992,220.0907,220.0907,3369.0
2024-10-28 15:30:00,221.64,221.88,221.61,221.8,6686.0,220.0907,220.329,220.0609,220.2496,6686.0
2024-10-28 15:35:00,221.84,221.94,221.79,221.9,4170.0,220.2893,220.3886,220.2396,220.3489,4170.0
2024-10-28 15:40:00,221.95,221.98,221.84,221.92,4006.0,220.3985,220.4283,220.2893,220.3687,4006.0
2024-10-28 15:45:00,221.97,221.98,221.82,221.9,6930.0,220.4184,220.4283,220.2694,220.3489,6930.0
2024-10-28 15:50:00,221.94,221.97,221.56,221.71,16790.0,220.3886,220.4184,220.0113,220.1602,16790.0
2024-10-28 15:55:00,221.72,221.9,221.46,221.9,72356.0,220.1701,220.3489,219.912,220.3489,72356.0
2024-10-29 09:30:00,222.04,223.73,222.04,223.53,46059.0,220.4879,222.1661,220.4879,221.9675,46059.0
2024-10-29 09:35:00,223.68,223.91,223.29,223.91,35917.0,222.1164,222.3448,221.7292,222.3448,35917.0
2024-10-29 09:40:00,223.81,224.25,223.52,223.64,16397.0,222.2455,222.6824,221.9576,222.0767,16397.0
2024-10-29 09:45:00,223.29,223.38,222.96,222.99,3136.0,221.7292,221.8185,221.4015,221.4313,3136.0
2024-10-29 09:50:00,222.78,222.92,222.31,222.81,16479.0,221.2227,221.3617,220.756,221.2525,16479.0
2024-10-29 09:55:00,222.95,223.25,222.82,223.0,9017.0,221.3915,221.6894,221.2624,221.4412,9017.0
2024-10-29 10:00:00,222.97,223.36,222.56,223.04,6514.0,221.4114,221.7987,221.0043,221.4809,6514.0
2024-10-29 10:05:00,223.13,223.71,223.08,223.51,3908.0,221.5703,222.1462,221.5206,221.9476,3908.0
2024-10-29 10:10:00,223.37,223.42,222.85,223.08,1665.0,221.8086,221.8582,221.2922,221.5206,1665.0
2024-10-29 10:15:00,223.12,223.35,223.11,223.34,2088.0,221.5603,221.7887,221.5504,221.7788,2088.0
2024-10-29 10:20:00,223.34,223.36,223.03,223.23,3798.0,221.7788,221.7987,221.471,221.6696,3798.0
2024-10-29 10:25:00,223.11,223.11,222.91,223.08,1979.0,221.5504,221.5504,221.3518,221.5206,1979.0
2024-10-29 10:30:00,223.01,223.1,222.94,223.08,5427.0,221.4511,221.5405,221.3816,221.5206,5427.0
2024-10-29 10:35:00,223.08,223.16,222.89,222.98,4017.0,221.5206,221.6001,221.332,221.4213,4017.0
2024-10-29 10:40:00,222.97,222.97,222.71,222.9,1400.0,221.4114,221.4114,221.1532,221.3419,1400.0
2024-10-29 10:45:00,222.81,223.33,222.81,223.33,3025.0,221.2525,221.7689,221.2525,221.7689,3025.0
2024-10-29 10:50:00,223.41,223.41,223.17,223.22,900.0,221.8483,221.8483,221.61,221.6596,900.0
2024-10-29 10:55:00,223.24,223.44,223.15,223.33,3412.0,221.6795,221.8781,221.5901,221.7689,3412.0
2024-10-29 11:00:00,223.26,223.44,223.23,223.35,2407.0,221.6994,221.8781,221.6696,221.7887,2407.0
2024-10-29 11:05:00,223.23,223.32,222.95,222.95,1678.0,221.6696,221.7589,221.3915,221.3915,1678.0
2024-10-29 11:10:00,222.95,223.12,222.9,223.03,2118.0,221.3915,221.5603,221.3419,221.471,2118.0
2024-10-29 11:15:00,223.03,223.03,222.91,222.94,1461.0,221.471,221.471,221.3518,221.3816,1461.0
2024-10-29 11:20:00,222.82,222.82,222.8,222.8,209.0,221.2624,221.2624,221.2426,221.2426,209.0
2024-10-29 11:25:00,222.7,222.72,222.51,222.72,2101.0,221.1433,221.1631,220.9546,221.1631,2101.0
2024-10-29 11:30:00,222.78,222.81,222.72,222.78,1500.0,221.2227,221.2525,221.1631,221.2227,1500.0
2024-10-29 11:35:00,222.78,222.95,222.78,222.9,977.0,221.2227,221.3915,221.2227,221.3419,977.0
2024-10-29 11:40:00,222.96,223.02,222.89,223.02,3857.0,221.4015,221.461,221.332,221.461,3857.0
2024-10-29 11:45:00,223.09,223.1,222.88,222.88,2239.0,221.5306,221.5405,221.322,221.322,2239.0
2024-10-29 11:50:00,222.83,222.88,222.76,222.76,300.0,221.2724,221.322,221.2029,221.2029,300.0
2024-10-29 11:55:00,222.97,223.08,222.96,223.05,1842.0,221.4114,221.5206,221.4015,221.4908,1842.0
2024-10-29 12:00:00,223.15,223.46,223.15,223.44,3438.0,221.5901,221.898,221.5901,221.8781,3438.0
2024-10-29 12:05:00,223.41,223.55,223.4,223.48,1338.0,221.8483,221.9873,221.8384,221.9178,1338.0
2024-10-29 12:10:00,223.52,223.64,223.48,223.48,6637.0,221.9576,222.0767,221.9178,221.9178,6637.0
2024-10-29 12:15:00,223.48,223.49,223.33,223.37,1553.0,221.9178,221.9278,221.7689,221.8086,1553.0
2024-10-29 12:20:00,223.33,223.39,223.25,223.34,2905.0,221.7689,221.8285,221.6894,221.7788,2905.0
2024-10-29 12:25:00,223.34,223.35,223.27,223.27,938.0,221.7788,221.7887,221.7093,221.7093,938.0
2024-10-29 12:30:00,223.17,223.31,223.16,223.31,1782.0,221.61,221.749,221.6001,221.749,1782.0
2024-10-29 12:35:00,223.15,223.43,223.15,223.39,18023.0,221.5901,221.8682,221.5901,221.8285,18023.0
2024-10-29 12:40:00,223.43,223.43,223.3,223.39,1157.0,221.8682,221.8682,221.7391,221.8285,1157.0
2024-10-29 12:45:00,223.39,223.45,223.32,223.38,1785.0,221.8285,221.888,221.7589,221.8185,1785.0
2024-10-29 12:50:00,223.34,223.71,223.34,223.71,4397.0,221.7788,222.1462,221.7788,222.1462,4397.0
2024-10-29 12:55:00,223.7,223.76,223.6,223.67,3163.0,222.1363,222.1959,222.037,222.1065,3163.0
2024-10-29 13:00:00,223.62,223.77,223.58,223.65,4693.0,222.0569,222.2058,222.0171,222.0866,4693.0
2024-10-29 13:05:00,223.56,223.56,223.47,223.47,998.0,221.9973,221.9973,221.9079,221.9079,998.0
2024-10-29 13:10:00,223.31,223.41,223.31,223.4,1002.0,221.749,221.8483,221.749,221.8384,1002.0
2024-10-29 13:15:00,223.42,223.42,223.2,223.28,3262.0,221.8582,221.8582,221.6398,221.7192,3262.0
2024-10-29 13:20:00,223.18,223.26,223.09,223.26,1281.0,221.6199,221.6994,221.5306,221.6994,1281.0
2024-10-29 13:25:00,223.27,223.34,223.06,223.06,1426.0,221.7093,221.7788,221.5008,221.5008,1426.0
2024-10-29 13:30:00,223.09,223.16,222.96,223.11,2730.0,221.5306,221.6001,221.4015,221.5504,2730.0
2024-10-29 13:35:00,223.11,223.12,222.98,223.12,4464.0,221.5504,221.5603,221.4213,221.5603,4464.0
2024-10-29 13:40:00,223.05,223.05,222.98,223.02,720.0,221.4908,221.4908,221.4213,221.461,720.0
2024-10-29 13:45:00,223.09,223.11,223.03,223.09,1321.0,221.5306,221.5504,221.471,221.5306,1321.0
2024-10-29 13:50:00,223.09,223.16,223.02,223.14,2083.0,221.5306,221.6001,221.461,221.5802,2083.0
2024-10-29 13:55:00,223.11,223.11,223.0,223.06,1486.0,221.5504,221.5504,221.4412,221.5008,1486.0
2024-10-29 14:00:00,223.06,223.07,222.95,222.95,600.0,221.5008,221.5107,221.3915,221.3915,600.0
2024-10-29 14:05:00,222.96,223.02,222.91,222.94,1840.0,221.4015,221.461,221.3518,221.3816,1840.0
2024-10-29 14:10:00,222.92,223.03,222.87,223.01,3540.0,221.3617,221.471,221.3121,221.4511,3540.0
2024-10-29 14:15:00,223.0,223.04,222.87,223.04,2709.0,221.4412,221.4809,221.3121,221.4809,2709.0
2024-10-29 14:20:00,223.07,223.08,222.96,222.96,3067.0,221.5107,221.5206,221.4015,221.4015,3067.0
2024-10-29 14:25:00,222.96,223.14,222.85,223.14,2071.0,221.4015,221.5802,221.2922,221.5802,2071.0
2024-10-29 14:30:00,223.16,223.35,223.14,223.31,4660.0,221.6001,221.7887,221.5802,221.749,4660.0
2024-10-29 14:35:00,223.25,223.25,223.08,223.08,1281.0,221.6894,221.6894,221.5206,221.5206,1281.0
2024-10-29 14:40:00,223.08,223.18,223.0,223.02,2451.0,221.5206,221.6199,221.4412,221.461,2451.0
2024-10-29 14:45:00,223.03,223.2,223.03,223.12,4686.0,221.471,221.6398,221.471,221.5603,4686.0
2024-10-29 14:50:00,223.16,223.2,222.96,223.04,5987.0,221.6001,221.6398,221.4015,221.4809,5987.0
2024-10-29 14:55:00,223.09,223.18,223.02,223.02,2549.0,221.5306,221.6199,221.461,221.461,2549.0
2024-10-29 15:00:00,223.04,223.04,222.82,222.82,1247.0,221.4809,221.4809,221.2624,221.2624,1247.0
2024-10-29 15:05:00,222.84,222.96,222.8,222.92,7765.0,221.2823,221.4015,221.2426,221.3617,7765.0
2024-10-29 15:10:00,222.93,223.02,222.73,222.73,8985.0,221.3717,221.461,221.1731,221.1731,8985.0
2024-10-29 15:15:00,222.73,222.77,222.58,222.75,2443.0,221.1731,221.2128,221.0241,221.1929,2443.0
2024-10-29 15:20:00,222.75,222.75,222.55,222.6,2100.0,221.1929,221.1929,220.9943,221.044,2100.0
2024-10-29 15:25:00,222.61,222.7,222.56,222.7,2321.0,221.0539,221.1433,221.0043,221.1433,2321.0
2024-10-29 15:30:00,222.65,222.65,222.49,222.54,2274.0,221.0936,221.0936,220.9348,220.9844,2274.0
2024-10-29 15:35:00,222.5,222.62,222.38,222.54,5324.0,220.9447,221.0638,220.8255,220.9844,5324.0
2024-10-29 15:40:00,222.52,222.53,222.42,222.44,6207.0,220.9645,220.9745,220.8652,220.8851,6207.0
2024-10-29 15:45:00,222.46,222.46,222.21,222.28,5860.0,220.905,220.905,220.6567,220.7262,5860.0
2024-10-29 15:50:00,222.24,222.25,221.77,221.81,13998.0,220.6865,220.6964,220.2198,220.2595,13998.0
2024-10-29 15:55:00,221.82,221.87,221.54,221.74,78052.0,220.2694,220.3191,219.9914,220.19,78052.0
2024-10-30 09:30:00,221.55,222.85,221.55,222.57,16554.0,220.0013,221.2922,220.0013,221.0142,16554.0
2024-10-30 09:35:00,222.58,222.85,222.2,222.21,1572.0,221.0241,221.2922,220.6468,220.6567,1572.0
2024-10-30 09:40:00,222.22,222.35,221.92,221.93,4191.0,220.6666,220.7957,220.3687,220.3787,4191.0
2024-10-30 09:45:00,221.92,222.11,221.84,221.97,5980.0,220.3687,220.5574,220.2893,220.4184,5980.0
2024-10-30 09:50:00,221.94,222.65,221.79,222.48,6728.0,220.3886,221.0936,220.2396,220.9248,6728.0
2024-10-30 09:55:00,222.42,222.61,222.31,222.31,3072.0,220.8652,221.0539,220.756,220.756,3072.0
2024-10-30 10:00:00,222.15,222.18,221.74,221.86,3851.0,220.5971,220.6269,220.19,220.3092,3851.0
2024-10-30 10:05:00,221.72,221.94,221.63,221.76,6990.0,220.1701,220.3886,220.0808,220.2099,6990.0
2024-10-30 10:10:00,221.95,221.97,221.73,221.74,885.0,220.3985,220.4184,220.1801,220.19,885.0
2024-10-30 10:15:00,221.67,221.78,221.62,221.69,5656.0,220.1205,220.2297,220.0708,220.1403,5656.0
2024-10-30 10:20:00,221.7,221.81,221.55,221.81,13758.0,220.1503,220.2595,220.0013,220.2595,13758.0
2024-10-30 10:25:00,221.78,221.79,221.56,221.63,11307.0,220.2297,220.2396,220.0113,220.0808,11307.0
2024-10-30 10:30:00,221.65,221.74,221.6,221.64,21344.0,220.1006,220.19,220.051,220.0907,21344.0
2024-10-30 10:35:00,221.47,221.75,221.4,221.75,5390.0,219.9219,220.1999,219.8524,220.1999,5390.0
2024-10-30 10:40:00,221.64,221.75,221.48,221.57,7241.0,220.0907,220.1999,219.9318,220.0212,7241.0
2024-10-30 10:45:00,221.58,221.67,221.53,221.55,5596.0,220.0311,220.1205,219.9815,220.0013,5596.0
2024-10-30 10:50:00,221.54,221.72,221.29,221.63,16713.0,219.9914,220.1701,219.7431,220.0808,16713.0
2024-10-30 10:55:00,221.56,221.88,221.55,221.73,2153.0,220.0113,220.329,220.0013,220.1801,2153.0
2024-10-30 11:00:00,221.78,221.89,221.74,221.89,1687.0,220.2297,220.3389,220.19,220.3389,1687.0
2024-10-30 11:05:00,221.82,221.82,221.53,221.56,9257.0,220.2694,220.2694,219.9815,220.0113,9257.0
2024-10-30 11:10:00,221.56,221.83,221.56,221.74,8865.0,220.0113,220.2794,220.0113,220.19,8865.0
2024-10-30 11:15:00,221.68,221.68,221.51,221.6,3557.0,220.1304,220.1304,219.9616,220.051,3557.0
2024-10-30 11:20:00,221.53,221.6,221.42,221.42,825.0,219.9815,220.051,219.8722,219.8722,825.0
2024-10-30 11:25:00,221.42,221.69,221.38,221.65,4176.0,219.8722,220.1403,219.8325,220.1006,4176.0
2024-10-30 11:30:00,221.74,221.9,221.66,221.75,1795.0,220.19,220.3489,220.1106,220.1999,1795.0
2024-10-30 11:35:00,221.82,221.82,221.68,221.77,973.0,220.2694,220.2694,220.1304,220.2198,973.0
2024-10-30 11:40:00,221.81,221.9,221.79,221.86,2820.0,220.2595,220.3489,220.2396,220.3092,2820.0
2024-10-30 11:45:00,221.86,221.9,221.74,221.88,3086.0,220.3092,220.3489,220.19,220.329,3086.0
2024-10-30 11:50:00,221.85,222.03,221.85,221.97,3020.0,220.2992,220.478,220.2992,220.4184,3020.0
2024-10-30 11:55:00,221.97,221.97,221.79,221.86,2211.0,220.4184,220.4184,220.2396,220.3092,2211.0
2024-10-30 12:00:00,221.85,222.0,221.85,221.91,2909.0,220.2992,220.4482,220.2992,220.3588,2909.0
2024-10-30 12:05:00,221.85,221.9,221.7,221.81,2102.0,220.2992,220.3489,220.1503,220.2595,2102.0
2024-10-30 12:10:00,221.78,221.81,221.7,221.79,2035.0,220.2297,220.2595,220.1503,220.2396,2035.0
2024-10-30 12:15:00,221.78,221.78,221.71,221.72,700.0,220.2297,220.2297,220.1602,220.1701,700.0
2024-10-30 12:20:00,221.77,221.79,221.71,221.77,939.0,220.2198,220.2396,220.1602,220.2198,939.0
2024-10-30 12:25:00,221.77,221.77,221.7,221.71,900.0,220.2198,220.2198,220.1503,220.1602,900.0
2024-10-30 12:30:00,221.76,221.76,221.62,221.7,5687.0,220.2099,220.2099,220.0708,220.1503,5687.0
2024-10-30 12:35:00,221.76,221.81,221.6,221.61,4207.0,220.2099,220.2595,220.051,220.0609,4207.0
2024-10-30 12:40:00,221.61,221.76,221.59,221.64,7264.0,220.0609,220.2099,220.041,220.0907,7264.0
2024-10-30 12:45:00,221.64,221.68,221.44,221.44,13175.0,220.0907,220.1304,219.8921,219.8921,13175.0
2024-10-30 12:50:00,221.44,221.44,221.3,221.31,4351.0,219.8921,219.8921,219.7531,219.763,4351.0
2024-10-30 12:55:00,221.31,221.32,221.25,221.3,1835.0,219.763,219.7729,219.7034,219.7531,1835.0
2024-10-30 13:00:00,221.31,221.36,221.11,221.2,16132.0,219.763,219.8126,219.5644,219.6538,16132.0
2024-10-30 13:05:00,221.36,221.47,221.36,221.39,752.0,219.8126,219.9219,219.8126,219.8424,752.0
2024-10-30 13:10:00,221.32,221.46,221.32,221.46,2603.0,219.7729,219.912,219.7729,219.912,2603.0
2024-10-30 13:15:00,221.47,221.5,221.42,221.42,2570.0,219.9219,219.9517,219.8722,219.8722,2570.0
2024-10-30 13:20:00,221.43,221.43,221.41,221.42,500.0,219.8822,219.8822,219.8623,219.8722,500.0
2024-10-30 13:25:00,221.46,221.46,221.34,221.34,1500.0,219.912,219.912,219.7928,219.7928,1500.0
2024-10-30 13:30:00,221.34,221.34,221.11,221.18,5051.0,219.7928,219.7928,219.5644,219.6339,5051.0
2024-10-30 13:35:00,221.12,221.28,221.11,221.21,6501.0,219.5743,219.7332,219.5644,219.6637,6501.0
2024-10-30 13:40:00,221.18,221.23,221.11,221.18,1700.0,219.6339,219.6836,219.5644,219.6339,1700.0
2024-10-30 13:45:00,221.18,221.29,221.07,221.28,3886.0,219.6339,219.7431,219.5247,219.7332,3886.0
2024-10-30 13:50:00,221.23,221.27,220.99,221.09,4673.0,219.6836,219.7233,219.4452,219.5445,4673.0
2024-10-30 13:55:00,221.1,221.16,220.99,221.06,4439.0,219.5545,219.614,219.4452,219.5147,4439.0
2024-10-30 14:00:00,221.12,221.3,221.12,221.25,2793.0,219.5743,219.7531,219.5743,219.7034,2793.0
2024-10-30 14:05:00,221.25,221.5,221.2,221.46,4087.0,219.7034,219.9517,219.6538,219.912,4087.0
2024-10-30 14:10:00,221.49,221.51,221.44,221.51,2177.0,219.9417,219.9616,219.8921,219.9616,2177.0
2024-10-30 14:15:00,221.36,221.39,221.3,221.3,4486.0,219.8126,219.8424,219.7531,219.7531,4486.0
2024-10-30 14:20:00,221.31,221.54,221.27,221.49,8891.0,219.763,219.9914,219.7233,219.9417,8891.0
2024-10-30 14:25:00,221.46,221.57,221.46,221.48,1751.0,219.912,220.0212,219.912,219.9318,1751.0
2024-10-30 14:30:00,221.48,221.55,221.14,221.15,8336.0,219.9318,220.0013,219.5942,219.6041,8336.0
2024-10-30 14:35:00,221.11,221.23,221.04,221.18,2318.0,219.5644,219.6836,219.4949,219.6339,2318.0
2024-10-30 14:40:00,221.18,221.27,221.17,221.23,4456.0,219.6339,219.7233,219.624,219.6836,4456.0
2024-10-30 14:45:00,221.19,221.23,221.16,221.2,1926.0,219.6438,219.6836,219.614,219.6538,1926.0
2024-10-30 14:50:00,221.15,221.27,221.1,221.27,6550.0,219.6041,219.7233,219.5545,219.7233,6550.0
2024-10-30 14:55:00,221.22,221.3,221.21,221.23,4508.0,219.6736,219.7531,219.6637,219.6836,4508.0
2024-10-30 15:00:00,221.23,221.32,221.18,221.25,3074.0,219.6836,219.7729,219.6339,219.7034,3074.0
2024-10-30 15:05:00,221.25,221.29,221.09,221.19,4021.0,219.7034,219.7431,219.5445,219.6438,4021.0
2024-10-30 15:10:00,221.25,221.35,221.18,221.23,3175.0,219.7034,219.8027,219.6339,219.6836,3175.0
2024-10-30 15:15:00,221.26,221.33,221.15,221.15,1412.0,219.7133,219.7829,219.6041,219.6041,1412.0
2024-10-30 15:20:00,221.19,221.22,221.15,221.22,1929.0,219.6438,219.6736,219.6041,219.6736,1929.0
2024-10-30 15:25:00,221.2,221.24,221.04,221.12,4315.0,219.6538,219.6935,219.4949,219.5743,4315.0
2024-10-30 15:30:00,221.15,221.3,221.07,221.3,6415.0,219.6041,219.7531,219.5247,219.7531,6415.0
2024-10-30 15:35:00,221.25,221.29,221.11,221.17,7105.0,219.7034,219.7431,219.5644,219.624,7105.0
2024-10-30 15:40:00,221.14,221.15,221.03,221.03,5827.0,219.5942,219.6041,219.485,219.485,5827.0
2024-10-30 15:45:00,221.01,221.02,220.93,221.02,5832.0,219.4651,219.475,219.3857,219.475,5832.0
2024-10-30 15:50:00,220.95,221.24,220.91,221.22,19416.0,219.4055,219.6935,219.3658,219.6736,19416.0
2024-10-30 15:55:00,221.25,221.31,221.0,221.1,62330.0,219.7034,219.763,219.4552,219.5545,62330.0
2024-10-31 09:30:00,220.54,220.94,219.98,220.84,18524.0,218.9984,219.3956,218.4423,219.2963,18524.0
2024-10-31 09:35:00,220.28,220.95,220.15,220.64,7445.0,218.7402,219.4055,218.6111,219.0977,7445.0
2024-10-31 09:40:00,220.63,220.84,219.95,220.13,7399.0,219.0878,219.2963,218.4125,218.5912,7399.0
2024-10-31 09:45:00,220.31,220.62,220.13,220.49,4094.0,218.77,219.0778,218.5912,218.9487,4094.0
2024-10-31 09:50:00,220.51,220.94,220.5,220.78,11963.0,218.9686,219.3956,218.9587,219.2367,11963.0
2024-10-31 09:55:00,220.64,221.07,220.63,220.93,12365.0,219.0977,219.5247,219.0878,219.3857,12365.0
2024-10-31 10:00:00,220.94,221.35,220.84,220.87,11342.0,219.3956,219.8027,219.2963,219.3261,11342.0
2024-10-31 10:05:00,221.02,221.02,220.42,220.58,4226.0,219.475,219.475,218.8792,219.0381,4226.0
2024-10-31 10:10:00,220.68,220.69,220.38,220.68,4736.0,219.1374,219.1473,218.8395,219.1374,4736.0
2024-10-31 10:15:00,220.51,220.64,220.43,220.48,2888.0,218.9686,219.0977,218.8892,218.9388,2888.0
2024-10-31 10:20:00,220.41,220.43,219.98,219.98,4958.0,218.8693,218.8892,218.4423,218.4423,4958.0
2024-10-31 10:25:00,220.13,220.45,220.01,220.44,2972.0,218.5912,218.909,218.4721,218.8991,2972.0
2024-10-31 10:30:00,220.56,220.62,220.42,220.46,2519.0,219.0182,219.0778,218.8792,218.9189,2519.0
2024-10-31 10:35:00,220.46,220.46,219.96,220.28,4703.0,218.9189,218.9189,218.4224,218.7402,4703.0
2024-10-31 10:40:00,220.11,220.34,220.08,220.22,9328.0,218.5714,218.7998,218.5416,218.6806,9328.0
2024-10-31 10:45:00,220.23,220.38,220.1,220.36,14380.0,218.6905,218.8395,218.5615,218.8196,14380.0
2024-10-31 10:50:00,220.36,220.57,220.34,220.45,3774.0,218.8196,219.0282,218.7998,218.909,3774.0
2024-10-31 10:55:00,220.48,220.51,220.2,220.51,5132.0,218.9388,218.9686,218.6608,218.9686,5132.0
2024-10-31 11:00:00,220.37,220.6,220.19,220.26,7444.0,218.8296,219.058,218.6508,218.7203,7444.0
2024-10-31 11:05:00,220.26,220.59,220.2,220.28,16684.0,218.7203,219.048,218.6608,218.7402,16684.0
2024-10-31 11:10:00,220.36,220.48,220.32,220.41,6139.0,218.8196,218.9388,218.7799,218.8693,6139.0
2024-10-31 11:15:00,220.37,220.56,220.31,220.56,5631.0,218.8296,219.0182,218.77,219.0182,5631.0
2024-10-31 11:20:00,220.58,220.64,220.55,220.64,2033.0,219.0381,219.0977,219.0083,219.0977,2033.0
2024-10-31 11:25:00,220.59,220.64,220.26,220.27,1152.0,219.048,219.0977,218.7203,218.7303,1152.0
2024-10-31 11:30:00,220.27,220.27,220.21,220.27,1365.0,218.7303,218.7303,218.6707,218.7303,1365.0
2024-10-31 11:35:00,220.27,220.58,220.27,220.54,7300.0,218.7303,219.0381,218.7303,218.9984,7300.0
2024-10-31 11:40:00,220.53,220.56,220.43,220.47,2810.0,218.9885,219.0182,218.8892,218.9289,2810.0
2024-10-31 11:45:00,220.43,220.73,220.4,220.69,8133.0,218.8892,219.1871,218.8594,219.1473,8133.0
2024-10-31 11:50:00,220.76,220.84,220.62,220.63,3442.0,219.2168,219.2963,219.0778,219.0878,3442.0
2024-10-31 11:55:00,220.62,220.62,220.4,220.54,5738.0,219.0778,219.0778,218.8594,218.9984,5738.0
2024-10-31 12:00:00,220.55,220.67,220.51,220.63,3329.0,219.0083,219.1275,218.9686,219.0878,3329.0
2024-10-31 12:05:00,220.57,220.66,220.49,220.56,11804.0,219.0282,219.1175,218.9487,219.0182,11804.0
2024-10-31 12:10:00,220.56,220.72,220.54,220.72,18534.0,219.0182,219.1771,218.9984,219.1771,18534.0
2024-10-31 12:15:00,220.73,220.75,220.55,220.56,3827.0,219.1871,219.2069,219.0083,219.0182,3827.0
2024-10-31 12:20:00,220.53,220.59,220.46,220.54,6938.0,218.9885,219.048,218.9189,218.9984,6938.0
2024-10-31 12:25:00,220.5,220.64,220.47,220.53,6010.0,218.9587,219.0977,218.9289,218.9885,6010.0
2024-10-31 12:30:00,220.44,220.44,220.26,220.31,3841.0,218.8991,218.8991,218.7203,218.77,3841.0
2024-10-31 12:35:00,220.29,220.39,220.28,220.34,3399.0,218.7501,218.8494,218.7402,218.7998,3399.0
2024-10-31 12:40:00,220.31,220.33,220.28,220.32,3733.0,218.77,218.7898,218.7402,218.7799,3733.0
2024-10-31 12:45:00,220.31,220.39,220.21,220.27,4109.0,218.77,218.8494,218.6707,218.7303,4109.0
2024-10-31 12:50:00,220.27,220.33,220.14,220.14,1766.0,218.7303,218.7898,218.6012,218.6012,1766.0
2024-10-31 12:55:00,220.04,220.15,219.95,220.15,4000.0,218.5019,218.6111,218.4125,218.6111,4000.0
2024-10-31 13:00:00,220.18,220.33,220.16,220.19,4435.0,218.6409,218.7898,218.621,218.6508,4435.0
2024-10-31 13:05:00,220.21,220.23,220.17,220.23,3709.0,218.6707,218.6905,218.631,218.6905,3709.0
2024-10-31 13:10:00,220.2,220.2,220.08,220.18,2611.0,218.6608,218.6608,218.5416,218.6409,2611.0
2024-10-31 13:15:00,220.18,220.24,220.17,220.21,3010.0,218.6409,218.7005,218.631,218.6707,3010.0
2024-10-31 13:20:00,220.16,220.17,220.12,220.17,1606.0,218.621,218.631,218.5813,218.631,1606.0
2024-10-31 13:25:00,220.2,220.28,220.05,220.06,5840.0,218.6608,218.7402,218.5118,218.5217,5840.0
2024-10-31 13:30:00,220.09,220.09,219.99,219.99,1657.0,218.5515,218.5515,218.4522,218.4522,1657.0
2024-10-31 13:35:00,220.08,220.22,220.08,220.12,3493.0,218.5416,218.6806,218.5416,218.5813,3493.0
2024-10-31 13:40:00,220.13,220.14,219.96,220.02,3184.0,218.5912,218.6012,218.4224,218.482,3184.0
2024-10-31 13:45:00,220.02,220.07,219.96,220.02,7078.0,218.482,218.5317,218.4224,218.482,7078.0
2024-10-31 13:50:00,219.94,219.99,219.87,219.93,2269.0,218.4026,218.4522,218.3331,218.3926,2269.0
2024-10-31 13:55:00,219.94,220.23,219.91,220.19,6802.0,218.4026,218.6905,218.3728,218.6508,6802.0
2024-10-31 14:00:00,220.18,220.19,220.07,220.1,8350.0,218.6409,218.6508,218.5317,218.5615,8350.0
2024-10-31 14:05:00,220.11,220.11,219.88,219.91,6966.0,218.5714,218.5714,218.343,218.3728,6966.0
2024-10-31 14:10:00,219.92,220.05,219.89,220.04,6921.0,218.3827,218.5118,218.3529,218.5019,6921.0
2024-10-31 14:15:00,220.02,220.12,219.97,220.09,4938.0,218.482,218.5813,218.4324,218.5515,4938.0
2024-10-31 14:20:00,220.06,220.11,220.0,220.02,3833.0,218.5217,218.5714,218.4622,218.482,3833.0
2024-10-31 14:25:00,219.98,220.23,219.98,220.21,5465.0,218.4423,218.6905,218.4423,218.6707,5465.0
2024-10-31 14:30:00,220.18,220.18,219.92,220.04,6104.0,218.6409,218.6409,218.3827,218.5019,6104.0
2024-10-31 14:35:00,220.06,220.08,219.91,219.91,2374.0,218.5217,218.5416,218.3728,218.3728,2374.0
2024-10-31 14:40:00,219.93,220.16,219.92,220.14,5262.0,218.3926,218.621,218.3827,218.6012,5262.0
2024-10-31 14:45:00,220.13,220.16,220.08,220.11,2126.0,218.5912,218.621,218.5416,218.5714,2126.0
2024-10-31 14:50:00,220.08,220.22,220.0,220.2,6799.0,218.5416,218.6806,218.4622,218.6608,6799.0
2024-10-31 14:55:00,220.19,220.29,220.17,220.26,8012.0,218.6508,218.7501,218.631,218.7203,8012.0
2024-10-31 15:00:00,220.3,220.36,220.05,220.17,8907.0,218.7601,218.8196,218.5118,218.631,8907.0
2024-10-31 15:05:00,220.15,220.38,220.1,220.33,16083.0,218.6111,218.8395,218.5615,218.7898,16083.0
2024-10-31 15:10:00,220.32,220.32,219.96,220.08,8138.0,218.7799,218.7799,218.4224,218.5416,8138.0
2024-10-31 15:15:00,220.09,220.09,219.87,219.9,5178.0,218.5515,218.5515,218.3331,218.3629,5178.0
2024-10-31 15:20:00,219.94,219.99,219.78,219.79,5680.0,218.4026,218.4522,218.2437,218.2536,5680.0
2024-10-31 15:25:00,219.89,219.89,219.61,219.75,7412.0,218.3529,218.3529,218.0749,218.2139,7412.0
2024-10-31 15:30:00,219.71,219.71,219.23,219.34,6728.0,218.1742,218.1742,217.6975,217.8068,6728.0
2024-10-31 15:35:00,219.36,219.36,218.99,218.99,7312.0,217.8266,217.8266,217.4592,217.4592,7312.0
2024-10-31 15:40:00,218.9,219.12,218.78,219.03,21815.0,217.3698,217.5883,217.2507,217.4989,21815.0
2024-10-31 15:45:00,219.04,219.16,218.91,219.06,9213.0,217.5089,217.628,217.3798,217.5287,9213.0
2024-10-31 15:50:00,219.04,219.23,218.78,218.97,18699.0,217.5089,217.6975,217.2507,217.4394,18699.0
2024-10-31 15:55:00,218.99,218.99,218.13,218.24,76505.0,217.4592,217.4592,216.6052,216.7145,76505.0
2024-11-01 09:30:00,219.33,219.78,218.09,218.09,42818.0,217.7968,218.2437,216.5655,216.5655,42818.0
2024-11-01 09:35:00,218.4,219.16,218.39,218.52,11838.0,216.8733,217.628,216.8634,216.9925,11838.0
2024-11-01 09:40:00,218.07,218.25,217.76,218.22,9056.0,216.5456,216.7244,216.2378,216.6946,9056.0
2024-11-01 09:45:00,218.02,218.91,218.01,218.7,5575.0,216.496,217.3798,216.4861,217.1712,5575.0
2024-11-01 09:50:00,218.71,219.04,218.71,219.04,25273.0,217.1812,217.5089,217.1812,217.5089,25273.0
2024-11-01 09:55:00,219.03,219.3,218.86,219.29,14611.0,217.4989,217.767,217.3301,217.7571,14611.0
2024-11-01 10:00:00,219.25,220.1,219.13,220.01,7984.0,217.7174,218.5615,217.5982,218.4721,7984.0
2024-11-01 10:05:00,220.07,220.35,220.07,220.29,2361.0,218.5317,218.8097,218.5317,218.7501,2361.0
2024-11-01 10:10:00,220.29,220.29,219.74,219.9,13046.0,218.7501,218.7501,218.204,218.3629,13046.0
2024-11-01 10:15:00,219.77,219.9,219.64,219.9,2200.0,218.2338,218.3629,218.1047,218.3629,2200.0
2024-11-01 10:20:00,219.83,219.9,219.68,219.83,12746.0,218.2933,218.3629,218.1444,218.2933,12746.0
2024-11-01 10:25:00,219.74,220.12,219.73,220.12,7058.0,218.204,218.5813,218.194,218.5813,7058.0
2024-11-01 10:30:00,220.03,220.22,220.02,220.22,3583.0,218.4919,218.6806,218.482,218.6806,3583.0
2024-11-01 10:35:00,220.04,220.66,220.04,220.47,6647.0,218.5019,219.1175,218.5019,218.9289,6647.0
2024-11-01 10:40:00,220.47,220.47,220.28,220.4,2747.0,218.9289,218.9289,218.7402,218.8594,2747.0
2024-11-01 10:45:00,220.33,220.45,220.02,220.19,8280.0,218.7898,218.909,218.482,218.6508,8280.0
2024-11-01 10:50:00,220.23,220.34,220.02,220.18,4019.0,218.6905,218.7998,218.482,218.6409,4019.0
2024-11-01 10:55:00,220.1,220.38,220.02,220.38,4217.0,218.5615,218.8395,218.482,218.8395,4217.0
2024-11-01 11:00:00,220.38,220.38,220.1,220.33,6671.0,218.8395,218.8395,218.5615,218.7898,6671.0
2024-11-01 11:05:00,220.34,220.46,220.27,220.31,4582.0,218.7998,218.9189,218.7303,218.77,4582.0
2024-11-01 11:10:00,220.3,220.69,220.3,220.43,4033.0,218.7601,219.1473,218.7601,218.8892,4033.0
2024-11-01 11:15:00,220.5,220.5,220.34,220.34,1311.0,218.9587,218.9587,218.7998,218.7998,1311.0
2024-11-01 11:20:00,220.34,220.34,220.11,220.16,4757.0,218.7998,218.7998,218.5714,218.621,4757.0
2024-11-01 11:25:00,220.17,220.43,220.15,220.36,4404.0,218.631,218.8892,218.6111,218.8196,4404.0
2024-11-01 11:30:00,220.46,220.58,220.37,220.53,2402.0,218.9189,219.0381,218.8296,218.9885,2402.0
2024-11-01 11:35:00,220.53,220.7,220.52,220.54,2432.0,218.9885,219.1573,218.9785,218.9984,2432.0
2024-11-01 11:40:00,220.59,220.59,220.37,220.47,3062.0,219.048,219.048,218.8296,218.9289,3062.0
2024-11-01 11:45:00,220.4,220.44,220.14,220.14,5481.0,218.8594,218.8991,218.6012,218.6012,5481.0
2024-11-01 11:50:00,220.17,220.19,219.94,219.96,4266.0,218.631,218.6508,218.4026,218.4224,4266.0
2024-11-01 11:55:00,219.98,220.14,219.97,220.06,3846.0,218.4423,218.6012,218.4324,218.5217,3846.0
2024-11-01 12:00:00,220.09,220.09,219.86,219.89,1815.0,218.5515,218.5515,218.3231,218.3529,1815.0
2024-11-01 12:05:00,219.93,219.93,219.75,219.86,17759.0,218.3926,218.3926,218.2139,218.3231,17759.0
2024-11-01 12:10:00,219.94,219.94,219.73,219.78,8556.0,218.4026,218.4026,218.194,218.2437,8556.0
2024-11-01 12:15:00,219.78,220.11,219.71,220.11,4298.0,218.2437,218.5714,218.1742,218.5714,4298.0
2024-11-01 12:20:00,220.11,220.11,219.95,220.03,3241.0,218.5714,218.5714,218.4125,218.4919,3241.0
2024-11-01 12:25:00,219.95,220.05,219.88,219.94,5816.0,218.4125,218.5118,218.343,218.4026,5816.0
2024-11-01 12:30:00,220.0,220.37,219.96,220.37,5694.0,218.4622,218.8296,218.4224,218.8296,5694.0
2024-11-01 12:35:00,220.27,220.65,220.27,220.65,5126.0,218.7303,219.1076,218.7303,219.1076,5126.0
2024-11-01 12:40:00,220.58,220.59,220.22,220.3,5611.0,219.0381,219.048,218.6806,218.7601,5611.0
2024-11-01 12:45:00,220.22,220.33,220.12,220.12,4610.0,218.6806,218.7898,218.5813,218.5813,4610.0
2024-11-01 12:50:00,220.08,220.11,219.91,219.91,2322.0,218.5416,218.5714,218.3728,218.3728,2322.0
2024-11-01 12:55:00,219.9,220.06,219.83,219.97,4931.0,218.3629,218.5217,218.2933,218.4324,4931.0
2024-11-01 13:00:00,219.97,220.24,219.97,220.21,5481.0,218.4324,218.7005,218.4324,218.6707,5481.0
2024-11-01 13:05:00,220.27,220.3,220.0,220.05,14629.0,218.7303,218.7601,218.4622,218.5118,14629.0
2024-11-01 13:10:00,219.96,220.2,219.94,220.19,4025.0,218.4224,218.6608,218.4026,218.6508,4025.0
2024-11-01 13:15:00,220.17,220.25,220.17,220.24,1207.0,218.631,218.7104,218.631,218.7005,1207.0
2024-11-01 13:20:00,220.2,220.35,220.18,220.31,7735.0,218.6608,218.8097,218.6409,218.77,7735.0
2024-11-01 13:25:00,220.24,220.34,220.17,220.34,6358.0,218.7005,218.7998,218.631,218.7998,6358.0
2024-11-01 13:30:00,220.34,220.34,219.84,219.93,15845.0,218.7998,218.7998,218.3033,218.3926,15845.0
2024-11-01 13:35:00,219.92,219.93,219.66,219.84,10442.0,218.3827,218.3926,218.1245,218.3033,10442.0
2024-11-01 13:40:00,219.91,219.95,219.78,219.83,2781.0,218.3728,218.4125,218.2437,218.2933,2781.0
2024-11-01 13:45:00,219.82,220.06,219.82,219.96,9890.0,218.2834,218.5217,218.2834,218.4224,9890.0
2024-11-01 13:50:00,219.88,219.89,219.8,219.88,1500.0,218.343,218.3529,218.2636,218.343,1500.0
2024-11-01 13:55:00,219.92,219.92,219.72,219.8,2133.0,218.3827,218.3827,218.1841,218.2636,2133.0
2024-11-01 14:00:00,219.72,220.11,219.66,220.03,9952.0,218.1841,218.5714,218.1245,218.4919,9952.0
2024-11-01 14:05:00,220.08,220.11,219.98,220.07,12140.0,218.5416,218.5714,218.4423,218.5317,12140.0
2024-11-01 14:10:00,220.06,220.07,219.87,219.89,9189.0,218.5217,218.5317,218.3331,218.3529,9189.0
2024-11-01 14:15:00,219.89,220.34,219.86,220.16,9183.0,218.3529,218.7998,218.3231,218.621,9183.0
2024-11-01 14:20:00,220.16,220.28,220.09,220.28,3031.0,218.621,218.7402,218.5515,218.7402,3031.0
2024-11-01 14:25:00,220.25,220.26,220.16,220.23,2946.0,218.7104,218.7203,218.621,218.6905,2946.0
2024-11-01 14:30:00,220.17,220.26,220.11,220.23,3801.0,218.631,218.7203,218.5714,218.6905,3801.0
2024-11-01 14:35:00,220.24,220.34,220.22,220.34,3584.0,218.7005,218.7998,218.6806,218.7998,3584.0
2024-11-01 14:40:00,220.3,220.37,220.24,220.25,4883.0,218.7601,218.8296,218.7005,218.7104,4883.0
2024-11-01 14:45:00,220.26,220.32,220.21,220.32,3635.0,218.7203,218.7799,218.6707,218.7799,3635.0
2024-11-01 14:50:00,220.32,220.34,220.15,220.17,5873.0,218.7799,218.7998,218.6111,218.631,5873.0
2024-11-01 14:55:00,220.1,220.19,220.08,220.15,5522.0,218.5615,218.6508,218.5416,218.6111,5522.0
2024-11-01 15:00:00,220.1,220.27,220.1,220.23,4734.0,218.5615,218.7303,218.5615,218.6905,4734.0
2024-11-01 15:05:00,220.24,220.38,220.24,220.32,19816.0,218.7005,218.8395,218.7005,218.7799,19816.0
2024-11-01 15:10:00,220.32,220.36,220.19,220.19,13231.0,218.7799,218.8196,218.6508,218.6508,13231.0
2024-11-01 15:15:00,220.16,220.36,220.15,220.36,5579.0,218.621,218.8196,218.6111,218.8196,5579.0
2024-11-01 15:20:00,220.39,220.59,220.38,220.55,2659.0,218.8494,219.048,218.8395,219.0083,2659.0
2024-11-01 15:25:00,220.5,220.52,220.22,220.22,6930.0,218.9587,218.9785,218.6806,218.6806,6930.0
2024-11-01 15:30:00,220.21,220.28,220.1,220.13,15002.0,218.6707,218.7402,218.5615,218.5912,15002.0
2024-11-01 15:35:00,220.1,220.14,219.76,219.83,6750.0,218.5615,218.6012,218.2238,218.2933,6750.0
2024-11-01 15:40:00,219.8,219.86,219.69,219.7,5510.0,218.2636,218.3231,218.1543,218.1643,5510.0
2024-11-01 15:45:00,219.64,219.8,219.57,219.58,11561.0,218.1047,218.2636,218.0352,218.0451,11561.0
2024-11-01 15:50:00,219.54,219.54,219.17,219.37,14959.0,218.0054,218.0054,217.638,217.8366,14959.0
2024-11-01 15:55:00,219.33,219.33,219.0,219.14,75074.0,217.7968,217.7968,217.4691,217.6082,75074.0
2024-11-04 09:30:00,220.57,221.09,219.78,220.42,34062.0,219.0282,219.5445,218.2437,218.8792,34062.0
2024-11-04 09:35:00,220.35,220.35,219.6,220.23,6725.0,218.8097,218.8097,218.065,218.6905,6725.0
2024-11-04 09:40:00,220.23,220.74,220.0,220.0,2417.0,218.6905,219.197,218.4622,218.4622,2417.0
2024-11-04 09:45:00,219.96,220.44,219.91,220.4,4215.0,218.4224,218.8991,218.3728,218.8594,4215.0
2024-11-04 09:50:00,220.36,220.5,220.28,220.39,4817.0,218.8196,218.9587,218.7402,218.8494,4817.0
2024-11-04 09:55:00,220.38,220.74,220.37,220.46,11222.0,218.8395,219.197,218.8296,218.9189,11222.0
2024-11-04 10:00:00,220.56,220.6,220.15,220.28,6846.0,219.0182,219.058,218.6111,218.7402,6846.0
2024-11-04 10:05:00,220.28,220.49,220.1,220.16,9622.0,218.7402,218.9487,218.5615,218.621,9622.0
2024-11-04 10:10:00,220.3,220.32,219.9,220.03,6774.0,218.7601,218.7799,218.3629,218.4919,6774.0
2024-11-04 10:15:00,220.11,220.14,219.89,219.93,7811.0,218.5714,218.6012,218.3529,218.3926,7811.0
2024-11-04 10:20:00,219.93,220.06,219.92,220.06,3593.0,218.3926,218.5217,218.3827,218.5217,3593.0
2024-11-04 10:25:00,219.93,219.95,219.72,219.78,3300.0,218.3926,218.4125,218.1841,218.2437,3300.0
2024-11-04 10:30:00,219.59,219.91,219.52,219.52,3737.0,218.055,218.3728,217.9855,217.9855,3737.0
2024-11-04 10:35:00,219.66,219.67,219.27,219.27,4800.0,218.1245,218.1345,217.7373,217.7373,4800.0
2024-11-04 10:40:00,219.38,219.5,219.22,219.3,3821.0,217.8465,217.9657,217.6876,217.767,3821.0
2024-11-04 10:45:00,219.3,219.41,219.23,219.4,4557.0,217.767,217.8763,217.6975,217.8664,4557.0
2024-11-04 10:50:00,219.4,219.59,219.37,219.59,3813.0,217.8664,218.055,217.8366,218.055,3813.0
2024-11-04 10:55:00,219.61,219.62,219.44,219.53,4469.0,218.0749,218.0848,217.9061,217.9954,4469.0
2024-11-04 11:00:00,219.53,219.68,219.37,219.67,5777.0,217.9954,218.1444,217.8366,218.1345,5777.0
2024-11-04 11:05:00,219.83,220.0,219.73,219.99,1346.0,218.2933,218.4622,218.194,218.4522,1346.0
2024-11-04 11:10:00,219.87,220.15,219.87,219.96,13109.0,218.3331,218.6111,218.3331,218.4224,13109.0
2024-11-04 11:15:00,219.96,220.06,219.81,219.82,1830.0,218.4224,218.5217,218.2735,218.2834,1830.0
2024-11-04 11:20:00,219.77,219.77,219.65,219.65,1055.0,218.2338,218.2338,218.1146,218.1146,1055.0
2024-11-04 11:25:00,219.61,219.63,219.55,219.62,1901.0,218.0749,218.0947,218.0153,218.0848,1901.0
2024-11-04 11:30:00,219.61,219.79,219.53,219.66,9229.0,218.0749,218.2536,217.9954,218.1245,9229.0
2024-11-04 11:35:00,219.63,219.73,219.47,219.48,11273.0,218.0947,218.194,217.9359,217.9458,11273.0
2024-11-04 11:40:00,219.5,219.55,219.4,219.54,1814.0,217.9657,218.0153,217.8664,218.0054,1814.0
2024-11-04 11:45:00,219.5,219.5,219.21,219.32,7591.0,217.9657,217.9657,217.6777,217.7869,7591.0
2024-11-04 11:50:00,219.3,219.5,219.3,219.5,655.0,217.767,217.9657,217.767,217.9657,655.0
2024-11-04 11:55:00,219.41,219.6,219.31,219.58,8151.0,217.8763,218.065,217.777,218.0451,8151.0
2024-11-04 12:00:00,219.58,219.58,219.46,219.47,4345.0,218.0451,218.0451,217.9259,217.9359,4345.0
2024-11-04 12:05:00,219.47,219.71,219.46,219.61,2039.0,217.9359,218.1742,217.9259,218.0749,2039.0
2024-11-04 12:10:00,219.61,219.8,219.6,219.8,4561.0,218.0749,218.2636,218.065,218.2636,4561.0
2024-11-04 12:15:00,219.8,219.95,219.8,219.95,1247.0,218.2636,218.4125,218.2636,218.4125,1247.0
2024-11-04 12:20:00,220.1,220.25,219.94,219.99,5635.0,218.5615,218.7104,218.4026,218.4522,5635.0
2024-11-04 12:25:00,220.01,220.17,220.0,220.13,928.0,218.4721,218.631,218.4622,218.5912,928.0
2024-11-04 12:30:00,220.16,220.23,220.12,220.23,700.0,218.621,218.6905,218.5813,218.6905,700.0
2024-11-04 12:35:00,220.14,220.26,220.11,220.19,3096.0,218.6012,218.7203,218.5714,218.6508,3096.0
2024-11-04 12:40:00,220.19,220.26,220.13,220.2,7822.0,218.6508,218.7203,218.5912,218.6608,7822.0
2024-11-04 12:45:00,220.14,220.26,220.14,220.23,3496.0,218.6012,218.7203,218.6012,218.6905,3496.0
2024-11-04 12:50:00,220.23,220.36,220.22,220.33,5128.0,218.6905,218.8196,218.6806,218.7898,5128.0
2024-11-04 12:55:00,220.34,220.53,220.32,220.34,8508.0,218.7998,218.9885,218.7799,218.7998,8508.0
2024-11-04 13:00:00,220.32,220.4,220.27,220.27,4311.0,218.7799,218.8594,218.7303,218.7303,4311.0
2024-11-04 13:05:00,220.27,220.29,220.06,220.16,4491.0,218.7303,218.7501,218.5217,218.621,4491.0
2024-11-04 13:10:00,220.18,220.45,220.1,220.38,2203.0,218.6409,218.909,218.5615,218.8395,2203.0
2024-11-04 13:15:00,220.38,220.48,220.29,220.48,2624.0,218.8395,218.9388,218.7501,218.9388,2624.0
2024-11-04 13:20:00,220.4,220.65,220.39,220.44,3971.0,218.8594,219.1076,218.8494,218.8991,3971.0
2024-11-04 13:25:00,220.52,220.73,220.41,220.59,8951.0,218.9785,219.1871,218.8693,219.048,8951.0
2024-11-04 13:30:00,220.52,220.59,220.51,220.56,1114.0,218.9785,219.048,218.9686,219.0182,1114.0
2024-11-04 13:35:00,220.68,221.03,220.68,220.84,8724.0,219.1374,219.485,219.1374,219.2963,8724.0
2024-11-04 13:40:00,220.87,221.16,220.86,221.11,8649.0,219.3261,219.614,219.3161,219.5644,8649.0
2024-11-04 13:45:00,221.11,221.18,221.08,221.12,2786.0,219.5644,219.6339,219.5346,219.5743,2786.0
2024-11-04 13:50:00,221.17,221.25,220.97,221.25,7363.0,219.624,219.7034,219.4254,219.7034,7363.0
2024-11-04 13:55:00,221.22,221.23,221.0,221.05,2693.0,219.6736,219.6836,219.4552,219.5048,2693.0
2024-11-04 14:00:00,221.04,221.15,221.0,221.15,6329.0,219.4949,219.6041,219.4552,219.6041,6329.0
2024-11-04 14:05:00,221.14,221.2,221.06,221.08,6781.0,219.5942,219.6538,219.5147,219.5346,6781.0
2024-11-04 14:10:00,221.06,221.18,221.05,221.15,6338.0,219.5147,219.6339,219.5048,219.6041,6338.0
2024-11-04 14:15:00,221.18,221.18,220.91,220.95,21521.0,219.6339,219.6339,219.3658,219.4055,21521.0
2024-11-04 14:20:00,220.93,220.93,220.82,220.82,3070.0,219.3857,219.3857,219.2764,219.2764,3070.0
2024-11-04 14:25:00,220.87,220.87,220.67,220.73,9052.0,219.3261,219.3261,219.1275,219.1871,9052.0
2024-11-04 14:30:00,220.7,220.84,220.68,220.78,4166.0,219.1573,219.2963,219.1374,219.2367,4166.0
2024-11-04 14:35:00,220.83,221.09,220.82,221.07,7474.0,219.2864,219.5445,219.2764,219.5247,7474.0
2024-11-04 14:40:00,221.07,221.14,221.03,221.11,6324.0,219.5247,219.5942,219.485,219.5644,6324.0
2024-11-04 14:45:00,221.06,221.1,220.96,221.08,6065.0,219.5147,219.5545,219.4154,219.5346,6065.0
2024-11-04 14:50:00,221.03,221.15,221.01,221.01,3359.0,219.485,219.6041,219.4651,219.4651,3359.0
2024-11-04 14:55:00,221.07,221.08,220.98,220.98,4868.0,219.5247,219.5346,219.4353,219.4353,4868.0
2024-11-04 15:00:00,220.98,221.09,220.87,221.07,7869.0,219.4353,219.5445,219.3261,219.5247,7869.0
2024-11-04 15:05:00,221.11,221.18,221.07,221.07,3755.0,219.5644,219.6339,219.5247,219.5247,3755.0
2024-11-04 15:10:00,221.1,221.46,221.04,221.38,18523.0,219.5545,219.912,219.4949,219.8325,18523.0
2024-11-04 15:15:00,221.37,221.55,221.25,221.55,16994.0,219.8226,220.0013,219.7034,220.0013,16994.0
2024-11-04 15:20:00,221.5,221.53,221.37,221.53,9271.0,219.9517,219.9815,219.8226,219.9815,9271.0
2024-11-04 15:25:00,221.49,221.55,221.39,221.42,6080.0,219.9417,220.0013,219.8424,219.8722,6080.0
2024-11-04 15:30:00,221.47,221.54,221.28,221.43,9871.0,219.9219,219.9914,219.7332,219.8822,9871.0
2024-11-04 15:35:00,221.45,221.45,221.23,221.25,6375.0,219.902,219.902,219.6836,219.7034,6375.0
2024-11-04 15:40:00,221.25,221.31,221.15,221.15,9194.0,219.7034,219.763,219.6041,219.6041,9194.0
2024-11-04 15:45:00,221.22,221.47,221.19,221.19,8310.0,219.6736,219.9219,219.6438,219.6438,8310.0
2024-11-04 15:50:00,221.22,221.39,221.14,221.18,24248.0,219.6736,219.8424,219.5942,219.6339,24248.0
2024-11-04 15:55:00,221.2,221.32,220.7,221.19,124806.0,219.6538,219.7729,219.1573,219.6438,124806.0
2024-11-05 09:30:00,221.0,221.6,220.02,221.37,13085.0,219.4552,220.051,218.482,219.8226,13085.0
2024-11-05 09:35:00,221.13,221.13,220.83,220.83,380.0,219.5843,219.5843,219.2864,219.2864,380.0
2024-11-05 09:40:00,220.88,220.92,220.38,220.52,4027.0,219.336,219.3757,218.8395,218.9785,4027.0
2024-11-05 09:45:00,220.4,220.55,220.38,220.55,1975.0,218.8594,219.0083,218.8395,219.0083,1975.0
2024-11-05 09:50:00,220.39,220.89,220.38,220.88,1893.0,218.8494,219.3459,218.8395,219.336,1893.0
2024-11-05 09:55:00,221.06,221.15,220.84,221.15,1848.0,219.5147,219.6041,219.2963,219.6041,1848.0
2024-11-05 10:00:00,221.41,221.41,220.91,221.17,5332.0,219.8623,219.8623,219.3658,219.624,5332.0
2024-11-05 10:05:00,221.18,221.18,220.79,221.08,3666.0,219.6339,219.6339,219.2466,219.5346,3666.0
2024-11-05 10:10:00,221.23,221.41,221.11,221.41,1513.0,219.6836,219.8623,219.5644,219.8623,1513.0
2024-11-05 10:15:00,221.3,221.32,220.97,221.06,2491.0,219.7531,219.7729,219.4254,219.5147,2491.0
2024-11-05 10:20:00,221.05,221.34,221.04,221.34,3748.0,219.5048,219.7928,219.4949,219.7928,3748.0
2024-11-05 10:25:00,221.59,221.8,221.45,221.63,6304.0,220.041,220.2496,219.902,220.0808,6304.0
2024-11-05 10:30:00,221.73,221.82,221.66,221.73,1829.0,220.1801,220.2694,220.1106,220.1801,1829.0
2024-11-05 10:35:00,221.75,222.0,221.74,221.79,4642.0,220.1999,220.4482,220.19,220.2396,4642.0
2024-11-05 10:40:00,221.79,221.8,221.48,221.68,2131.0,220.2396,220.2496,219.9318,220.1304,2131.0
2024-11-05 10:45:00,221.53,221.65,221.2,221.23,8476.0,219.9815,220.1006,219.6538,219.6836,8476.0
2024-11-05 10:50:00,221.28,221.3,220.99,221.23,3779.0,219.7332,219.7531,219.4452,219.6836,3779.0
2024-11-05 10:55:00,221.16,221.37,221.11,221.16,3870.0,219.614,219.8226,219.5644,219.614,3870.0
2024-11-05 11:00:00,221.27,221.27,220.79,220.83,2755.0,219.7233,219.7233,219.2466,219.2864,2755.0
2024-11-05 11:05:00,220.78,221.01,220.75,221.01,2196.0,219.2367,219.4651,219.2069,219.4651,2196.0
2024-11-05 11:10:00,221.01,221.2,220.89,220.89,7486.0,219.4651,219.6538,219.3459,219.3459,7486.0
2024-11-05 11:15:00,220.8,220.97,220.76,220.84,1665.0,219.2566,219.4254,219.2168,219.2963,1665.0
2024-11-05 11:20:00,220.97,220.97,220.76,220.89,2687.0,219.4254,219.4254,219.2168,219.3459,2687.0
2024-11-05 11:25:00,220.88,220.88,220.66,220.76,3651.0,219.336,219.336,219.1175,219.2168,3651.0
2024-11-05 11:30:00,220.84,220.96,220.84,220.95,1869.0,219.2963,219.4154,219.2963,219.4055,1869.0
2024-11-05 11:35:00,220.83,220.83,220.6,220.64,1535.0,219.2864,219.2864,219.058,219.0977,1535.0
2024-11-05 11:40:00,220.72,220.73,220.57,220.57,1412.0,219.1771,219.1871,219.0282,219.0282,1412.0
2024-11-05 11:45:00,220.56,220.72,220.56,220.67,1547.0,219.0182,219.1771,219.0182,219.1275,1547.0
2024-11-05 11:50:00,220.64,220.7,220.5,220.7,1477.0,219.0977,219.1573,218.9587,219.1573,1477.0
2024-11-05 11:55:00,220.6,220.63,220.59,220.61,833.0,219.058,219.0878,219.048,219.0679,833.0
2024-11-05 12:00:00,220.55,220.7,220.52,220.7,1184.0,219.0083,219.1573,218.9785,219.1573,1184.0
2024-11-05 12:05:00,220.73,220.83,220.68,220.83,918.0,219.1871,219.2864,219.1374,219.2864,918.0
2024-11-05 12:10:00,220.74,220.83,220.74,220.83,1640.0,219.197,219.2864,219.197,219.2864,1640.0
2024-11-05 12:15:00,220.87,220.92,220.77,220.92,1806.0,219.3261,219.3757,219.2268,219.3757,1806.0
2024-11-05 12:20:00,220.87,221.0,220.79,221.0,1105.0,219.3261,219.4552,219.2466,219.4552,1105.0
2024-11-05 12:25:00,220.96,221.13,220.92,221.13,1173.0,219.4154,219.5843,219.3757,219.5843,1173.0
2024-11-05 12:30:00,221.04,221.25,221.03,221.18,2807.0,219.4949,219.7034,219.485,219.6339,2807.0
2024-11-05 12:35:00,221.18,221.33,221.18,221.31,507.0,219.6339,219.7829,219.6339,219.763,507.0
2024-11-05 12:40:00,221.28,221.28,221.17,221.17,830.0,219.7332,219.7332,219.624,219.624,830.0
2024-11-05 12:45:00,221.36,221.4,221.35,221.4,300.0,219.8126,219.8524,219.8027,219.8524,300.0
2024-11-05 12:50:00,221.33,221.41,221.25,221.34,2100.0,219.7829,219.8623,219.7034,219.7928,2100.0
2024-11-05 12:55:00,221.48,221.55,221.25,221.26,2216.0,219.9318,220.0013,219.7034,219.7133,2216.0
2024-11-05 13:00:00,221.34,221.51,221.31,221.35,900.0,219.7928,219.9616,219.763,219.8027,900.0
2024-11-05 13:05:00,221.47,221.47,221.46,221.47,100.0,219.9219,219.9219,219.912,219.9219,100.0
2024-11-05 13:10:00,221.53,221.59,221.25,221.25,3498.0,219.9815,220.041,219.7034,219.7034,3498.0
2024-11-05 13:15:00,221.37,221.37,221.2,221.21,1427.0,219.8226,219.8226,219.6538,219.6637,1427.0
2024-11-05 13:20:00,221.2,221.26,221.07,221.07,8275.0,219.6538,219.7133,219.5247,219.5247,8275.0
2024-11-05 13:25:00,221.14,221.14,221.11,221.11,400.0,219.5942,219.5942,219.5644,219.5644,400.0
2024-11-05 13:30:00,221.06,221.29,221.06,221.28,4873.0,219.5147,219.7431,219.5147,219.7332,4873.0
2024-11-05 13:35:00,221.21,221.21,221.21,221.21,114.0,219.6637,219.6637,219.6637,219.6637,114.0
2024-11-05 13:40:00,221.35,221.5,221.35,221.5,643.0,219.8027,219.9517,219.8027,219.9517,643.0
2024-11-05 13:45:00,221.39,221.4,221.18,221.18,2534.0,219.8424,219.8524,219.6339,219.6339,2534.0
2024-11-05 13:50:00,221.13,221.3,221.12,221.25,1809.0,219.5843,219.7531,219.5743,219.7034,1809.0
2024-11-05 13:55:00,221.37,221.46,221.27,221.42,3190.0,219.8226,219.912,219.7233,219.8722,3190.0
2024-11-05 14:00:00,221.43,221.51,221.39,221.44,2050.0,219.8822,219.9616,219.8424,219.8921,2050.0
2024-11-05 14:05:00,221.44,221.58,221.39,221.58,3260.0,219.8921,220.0311,219.8424,220.0311,3260.0
2024-11-05 14:10:00,221.46,221.65,221.39,221.42,2319.0,219.912,220.1006,219.8424,219.8722,2319.0
2024-11-05 14:15:00,221.38,221.51,221.38,221.48,6272.0,219.8325,219.9616,219.8325,219.9318,6272.0
2024-11-05 14:20:00,221.42,221.49,221.34,221.47,2348.0,219.8722,219.9417,219.7928,219.9219,2348.0
2024-11-05 14:25:00,221.39,221.39,221.15,221.15,1923.0,219.8424,219.8424,219.6041,219.6041,1923.0
2024-11-05 14:30:00,221.16,221.28,221.15,221.26,1014.0,219.614,219.7332,219.6041,219.7133,1014.0
2024-11-05 14:35:00,221.3,221.32,221.23,221.23,1679.0,219.7531,219.7729,219.6836,219.6836,1679.0
2024-11-05 14:40:00,221.16,221.22,221.09,221.1,3454.0,219.614,219.6736,219.5445,219.5545,3454.0
2024-11-05 14:45:00,221.1,221.14,220.95,220.99,1850.0,219.5545,219.5942,219.4055,219.4452,1850.0
2024-11-05 14:50:00,220.95,221.02,220.91,221.01,4093.0,219.4055,219.475,219.3658,219.4651,4093.0
2024-11-05 14:55:00,220.99,221.06,220.91,220.95,3260.0,219.4452,219.5147,219.3658,219.4055,3260.0
2024-11-05 15:00:00,220.98,221.08,220.89,220.95,1608.0,219.4353,219.5346,219.3459,219.4055,1608.0
2024-11-05 15:05:00,220.89,220.89,220.82,220.89,906.0,219.3459,219.3459,219.2764,219.3459,906.0
2024-11-05 15:10:00,220.85,220.93,220.77,220.8,3613.0,219.3062,219.3857,219.2268,219.2566,3613.0
2024-11-05 15:15:00,220.74,220.81,220.71,220.81,2980.0,219.197,219.2665,219.1672,219.2665,2980.0
2024-11-05 15:20:00,220.76,220.81,220.71,220.8,6733.0,219.2168,219.2665,219.1672,219.2566,6733.0
2024-11-05 15:25:00,220.77,220.77,220.61,220.66,8953.0,219.2268,219.2268,219.0679,219.1175,8953.0
2024-11-05 15:30:00,220.66,220.92,220.63,220.66,12901.0,219.1175,219.3757,219.0878,219.1175,12901.0
2024-11-05 15:35:00,220.65,220.88,220.65,220.8,3473.0,219.1076,219.336,219.1076,219.2566,3473.0
2024-11-05 15:40:00,220.72,221.06,220.71,221.06,4500.0,219.1771,219.5147,219.1672,219.5147,4500.0
2024-11-05 15:45:00,221.03,221.11,220.83,220.85,20957.0,219.485,219.5644,219.2864,219.3062,20957.0
2024-11-05 15:50:00,220.92,221.46,220.88,221.44,22923.0,219.3757,219.912,219.336,219.8921,22923.0
2024-11-05 15:55:00,221.38,221.59,221.22,221.54,83078.0,219.8325,220.041,219.6736,219.9914,83078.0
2024-11-06 09:30:00,227.75,229.62,227.75,229.62,5907.0,226.158,228.0149,226.158,228.0149,5907.0
2024-11-06 09:35:00,229.38,229.38,225.04,225.04,45545.0,227.7766,227.7766,223.4669,223.4669,45545.0
2024-11-06 09:40:00,224.75,225.7,223.15,223.5,20019.0,223.179,224.1223,221.5901,221.9377,20019.0
2024-11-06 09:45:00,223.51,224.4,223.29,223.67,15717.0,221.9476,222.8314,221.7292,222.1065,15717.0
2024-11-06 09:50:00,223.37,223.95,222.22,223.72,20528.0,221.8086,222.3845,220.6666,222.1562,20528.0
2024-11-06 09:55:00,223.81,224.12,222.25,222.58,39236.0,222.2455,222.5534,220.6964,221.0241,39236.0
2024-11-06 10:00:00,222.69,224.08,222.55,223.2,30398.0,221.1334,222.5136,220.9943,221.6398,30398.0
2024-11-06 10:05:00,223.15,223.86,222.53,223.5,15293.0,221.5901,222.2952,220.9745,221.9377,15293.0
2024-11-06 10:10:00,223.64,223.64,222.28,222.29,11863.0,222.0767,222.0767,220.7262,220.7361,11863.0
2024-11-06 10:15:00,222.3,222.82,222.16,222.27,12918.0,220.7461,221.2624,220.6071,220.7163,12918.0
2024-11-06 10:20:00,222.17,222.71,221.84,222.42,14698.0,220.617,221.1532,220.2893,220.8652,14698.0
2024-11-06 10:25:00,222.44,222.44,221.59,221.86,16307.0,220.8851,220.8851,220.041,220.3092,16307.0
2024-11-06 10:30:00,221.86,222.34,221.47,221.47,16599.0,220.3092,220.7858,219.9219,219.9219,16599.0
2024-11-06 10:35:00,221.74,222.12,221.6,222.11,8309.0,220.19,220.5673,220.051,220.5574,8309.0
2024-11-06 10:40:00,221.94,222.25,221.72,222.04,17438.0,220.3886,220.6964,220.1701,220.4879,17438.0
2024-11-06 10:45:00,222.05,222.05,221.15,221.52,19716.0,220.4978,220.4978,219.6041,219.9715,19716.0
2024-11-06 10:50:00,221.52,222.17,221.44,221.91,12799.0,219.9715,220.617,219.8921,220.3588,12799.0
2024-11-06 10:55:00,222.02,222.29,221.59,221.98,23607.0,220.468,220.7361,220.041,220.4283,23607.0
2024-11-06 11:00:00,221.9,222.31,221.64,222.25,21649.0,220.3489,220.756,220.0907,220.6964,21649.0
2024-11-06 11:05:00,222.25,223.06,222.24,223.02,19782.0,220.6964,221.5008,220.6865,221.461,19782.0
2024-11-06 11:10:00,223.03,223.22,222.53,222.74,10331.0,221.471,221.6596,220.9745,221.183,10331.0
2024-11-06 11:15:00,222.74,223.38,222.69,223.38,12276.0,221.183,221.8185,221.1334,221.8185,12276.0
2024-11-06 11:20:00,223.31,223.59,222.99,223.09,9160.0,221.749,222.0271,221.4313,221.5306,9160.0
2024-11-06 11:25:00,223.22,223.85,222.97,223.33,12610.0,221.6596,222.2852,221.4114,221.7689,12610.0
2024-11-06 11:30:00,223.46,224.1,223.46,223.82,8451.0,221.898,222.5335,221.898,222.2555,8451.0
2024-11-06 11:35:00,223.97,224.21,223.65,223.88,21580.0,222.4044,222.6427,222.0866,222.315,21580.0
2024-11-06 11:40:00,223.88,224.21,223.74,224.21,17531.0,222.315,222.6427,222.176,222.6427,17531.0
2024-11-06 11:45:00,224.15,224.37,224.02,224.03,22518.0,222.5831,222.8016,222.4541,222.464,22518.0
2024-11-06 11:50:00,224.03,224.41,223.96,224.1,18550.0,222.464,222.8413,222.3945,222.5335,18550.0
2024-11-06 11:55:00,224.1,224.2,223.67,223.93,11608.0,222.5335,222.6328,222.1065,222.3647,11608.0
2024-11-06 12:00:00,223.9,224.28,223.74,224.1,3894.0,222.3349,222.7122,222.176,222.5335,3894.0
2024-11-06 12:05:00,224.09,224.51,223.97,224.17,6448.0,222.5236,222.9406,222.4044,222.603,6448.0
2024-11-06 12:10:00,224.17,224.32,223.89,223.93,7716.0,222.603,222.752,222.325,222.3647,7716.0
2024-11-06 12:15:00,223.92,223.98,223.35,223.46,7780.0,222.3548,222.4143,221.7887,221.898,7780.0
2024-11-06 12:20:00,223.36,223.4,223.09,223.2,16440.0,221.7987,221.8384,221.5306,221.6398,16440.0
2024-11-06 12:25:00,223.1,223.29,223.06,223.15,12524.0,221.5405,221.7292,221.5008,221.5901,12524.0
2024-11-06 12:30:00,223.06,223.06,222.84,222.9,11545.0,221.5008,221.5008,221.2823,221.3419,11545.0
2024-11-06 12:35:00,222.73,223.06,222.7,223.06,12205.0,221.1731,221.5008,221.1433,221.5008,12205.0
2024-11-06 12:40:00,223.06,223.11,222.88,222.99,5424.0,221.5008,221.5504,221.322,221.4313,5424.0
2024-11-06 12:45:00,223.0,223.4,222.86,223.16,8559.0,221.4412,221.8384,221.3022,221.6001,8559.0
2024-11-06 12:50:00,223.18,223.29,222.7,222.77,7648.0,221.6199,221.7292,221.1433,221.2128,7648.0
2024-11-06 12:55:00,222.77,223.0,222.66,222.89,4446.0,221.2128,221.4412,221.1036,221.332,4446.0
2024-11-06 13:00:00,222.82,222.92,222.65,222.65,10860.0,221.2624,221.3617,221.0936,221.0936,10860.0
2024-11-06 13:05:00,222.65,222.85,222.57,222.74,6030.0,221.0936,221.2922,221.0142,221.183,6030.0
2024-11-06 13:10:00,222.67,223.21,222.67,223.17,5009.0,221.1135,221.6497,221.1135,221.61,5009.0
2024-11-06 13:15:00,223.17,223.53,223.1,223.42,6042.0,221.61,221.9675,221.5405,221.8582,6042.0
2024-11-06 13:20:00,223.42,223.46,223.28,223.4,4713.0,221.8582,221.898,221.7192,221.8384,4713.0
2024-11-06 13:25:00,223.41,223.42,223.25,223.38,6078.0,221.8483,221.8582,221.6894,221.8185,6078.0
2024-11-06 13:30:00,223.35,223.56,223.31,223.5,5929.0,221.7887,221.9973,221.749,221.9377,5929.0
2024-11-06 13:35:00,223.52,223.59,223.34,223.36,5866.0,221.9576,222.0271,221.7788,221.7987,5866.0
2024-11-06 13:40:00,223.29,223.44,223.05,223.13,10493.0,221.7292,221.8781,221.4908,221.5703,10493.0
2024-11-06 13:45:00,223.12,223.51,222.97,223.48,9498.0,221.5603,221.9476,221.4114,221.9178,9498.0
2024-11-06 13:50:00,223.32,223.49,223.2,223.28,5976.0,221.7589,221.9278,221.6398,221.7192,5976.0
2024-11-06 13:55:00,223.17,223.19,222.61,222.63,12795.0,221.61,221.6299,221.0539,221.0738,12795.0
2024-11-06 14:00:00,222.62,222.83,222.53,222.63,18808.0,221.0638,221.2724,220.9745,221.0738,18808.0
2024-11-06 14:05:00,222.73,222.8,222.5,222.59,6511.0,221.1731,221.2426,220.9447,221.0341,6511.0
2024-11-06 14:10:00,222.59,222.62,222.36,222.46,5414.0,221.0341,221.0638,220.8057,220.905,5414.0
2024-11-06 14:15:00,222.46,222.47,222.17,222.35,9775.0,220.905,220.9149,220.617,220.7957,9775.0
2024-11-06 14:20:00,222.45,222.55,222.01,222.02,6232.0,220.895,220.9943,220.4581,220.468,6232.0
2024-11-06 14:25:00,222.06,222.12,221.87,221.89,12513.0,220.5078,220.5673,220.3191,220.3389,12513.0
2024-11-06 14:30:00,221.91,222.07,221.79,221.81,15943.0,220.3588,220.5177,220.2396,220.2595,15943.0
2024-11-06 14:35:00,221.74,221.78,221.47,221.63,23151.0,220.19,220.2297,219.9219,220.0808,23151.0
2024-11-06 14:40:00,221.69,221.87,221.57,221.76,9764.0,220.1403,220.3191,220.0212,220.2099,9764.0
2024-11-06 14:45:00,221.83,222.16,221.77,221.9,7715.0,220.2794,220.6071,220.2198,220.3489,7715.0
2024-11-06 14:50:00,221.87,222.03,221.86,222.02,7061.0,220.3191,220.478,220.3092,220.468,7061.0
2024-11-06 14:55:00,222.02,222.35,222.01,222.25,5949.0,220.468,220.7957,220.4581,220.6964,5949.0
2024-11-06 15:00:00,222.28,222.46,222.22,222.34,6467.0,220.7262,220.905,220.6666,220.7858,6467.0
2024-11-06 15:05:00,222.48,222.91,222.45,222.91,6528.0,220.9248,221.3518,220.895,221.3518,6528.0
2024-11-06 15:10:00,222.94,223.17,222.92,223.09,8108.0,221.3816,221.61,221.3617,221.5306,8108.0
2024-11-06 15:15:00,223.12,223.45,223.03,223.03,5667.0,221.5603,221.888,221.471,221.471,5667.0
2024-11-06 15:20:00,223.11,223.22,222.9,222.91,12649.0,221.5504,221.6596,221.3419,221.3518,12649.0
2024-11-06 15:25:00,222.9,223.0,222.73,222.83,16666.0,221.3419,221.4412,221.1731,221.2724,16666.0
2024-11-06 15:30:00,222.84,223.0,222.78,222.89,14072.0,221.2823,221.4412,221.2227,221.332,14072.0
2024-11-06 15:35:00,222.9,222.97,222.78,222.87,6022.0,221.3419,221.4114,221.2227,221.3121,6022.0
2024-11-06 15:40:00,222.81,223.18,222.73,223.16,11553.0,221.2525,221.6199,221.1731,221.6001,11553.0
2024-11-06 15:45:00,223.2,223.51,223.12,223.26,24037.0,221.6398,221.9476,221.5603,221.6994,24037.0
2024-11-06 15:50:00,223.2,223.96,222.92,223.66,65881.0,221.6398,222.3945,221.3617,222.0966,65881.0
2024-11-06 15:55:00,223.66,223.66,222.9,223.25,131349.0,222.0966,222.0966,221.3419,221.6894,131349.0
2024-11-07 09:30:00,224.55,224.82,222.77,222.91,26716.0,222.9804,223.2485,221.2128,221.3518,26716.0
2024-11-07 09:35:00,222.93,222.97,221.99,222.01,4649.0,221.3717,221.4114,220.4382,220.4581,4649.0
2024-11-07 09:40:00,222.01,223.43,221.93,223.23,4636.0,220.4581,221.8682,220.3787,221.6696,4636.0
2024-11-07 09:45:00,223.02,223.8,223.02,223.63,2448.0,221.461,222.2356,221.461,222.0668,2448.0
2024-11-07 09:50:00,223.67,224.06,223.57,223.67,3530.0,222.1065,222.4938,222.0072,222.1065,3530.0
2024-11-07 09:55:00,223.68,223.68,223.25,223.37,5332.0,222.1164,222.1164,221.6894,221.8086,5332.0
2024-11-07 10:00:00,223.62,224.03,223.62,224.03,11873.0,222.0569,222.464,222.0569,222.464,11873.0
2024-11-07 10:05:00,224.06,224.28,223.83,223.9,13645.0,222.4938,222.7122,222.2654,222.3349,13645.0
2024-11-07 10:10:00,223.99,224.37,223.84,224.19,5190.0,222.4243,222.8016,222.2753,222.6229,5190.0
2024-11-07 10:15:00,224.18,224.38,224.06,224.22,8233.0,222.6129,222.8115,222.4938,222.6527,8233.0
2024-11-07 10:20:00,224.23,224.62,224.06,224.62,4897.0,222.6626,223.0499,222.4938,223.0499,4897.0
2024-11-07 10:25:00,224.6,224.61,224.18,224.38,6579.0,223.03,223.0399,222.6129,222.8115,6579.0
2024-11-07 10:30:00,224.34,224.43,224.16,224.25,7263.0,222.7718,222.8612,222.5931,222.6824,7263.0
2024-11-07 10:35:00,224.34,224.34,223.97,224.21,13455.0,222.7718,222.7718,222.4044,222.6427,13455.0
2024-11-07 10:40:00,224.28,224.3,223.96,224.11,7734.0,222.7122,222.7321,222.3945,222.5434,7734.0
2024-11-07 10:45:00,224.15,224.49,224.11,224.4,6073.0,222.5831,222.9208,222.5434,222.8314,6073.0
2024-11-07 10:50:00,224.41,224.68,224.4,224.65,2479.0,222.8413,223.1094,222.8314,223.0797,2479.0
2024-11-07 10:55:00,224.52,224.94,224.52,224.86,14422.0,222.9506,223.3676,222.9506,223.2882,14422.0
2024-11-07 11:00:00,224.87,225.13,224.8,225.0,9455.0,223.2981,223.5563,223.2286,223.4272,9455.0
2024-11-07 11:05:00,225.0,225.01,224.78,224.84,10998.0,223.4272,223.4371,223.2087,223.2683,10998.0
2024-11-07 11:10:00,224.84,225.06,224.82,224.9,20814.0,223.2683,223.4868,223.2485,223.3279,20814.0
2024-11-07 11:15:00,224.91,224.95,224.65,224.95,24669.0,223.3378,223.3776,223.0797,223.3776,24669.0
2024-11-07 11:20:00,224.95,225.11,224.92,225.09,8303.0,223.3776,223.5364,223.3478,223.5166,8303.0
2024-11-07 11:25:00,224.96,225.06,224.84,224.87,16620.0,223.3875,223.4868,223.2683,223.2981,16620.0
2024-11-07 11:30:00,224.88,224.88,224.7,224.71,2306.0,223.308,223.308,223.1293,223.1392,2306.0
2024-11-07 11:35:00,224.67,225.03,224.67,225.03,3255.0,223.0995,223.457,223.0995,223.457,3255.0
2024-11-07 11:40:00,225.0,225.06,224.64,224.64,2444.0,223.4272,223.4868,223.0697,223.0697,2444.0
2024-11-07 11:45:00,224.67,224.72,224.58,224.68,3819.0,223.0995,223.1492,223.0101,223.1094,3819.0
2024-11-07 11:50:00,224.64,224.88,224.64,224.85,2533.0,223.0697,223.308,223.0697,223.2783,2533.0
2024-11-07 11:55:00,224.81,225.16,224.81,225.12,14000.0,223.2385,223.5861,223.2385,223.5464,14000.0
2024-11-07 12:00:00,225.12,225.3,225.03,225.23,5511.0,223.5464,223.7251,223.457,223.6556,5511.0
2024-11-07 12:05:00,225.23,225.29,225.07,225.08,9640.0,223.6556,223.7152,223.4967,223.5066,9640.0
2024-11-07 12:10:00,225.03,225.09,224.95,225.09,6094.0,223.457,223.5166,223.3776,223.5166,6094.0
2024-11-07 12:15:00,225.09,225.09,224.82,224.89,5650.0,223.5166,223.5166,223.2485,223.318,5650.0
2024-11-07 12:20:00,224.9,225.24,224.89,225.1,15840.0,223.3279,223.6655,223.318,223.5265,15840.0
2024-11-07 12:25:00,225.15,225.39,225.07,225.28,9574.0,223.5762,223.8145,223.4967,223.7052,9574.0
2024-11-07 12:30:00,225.26,225.27,225.16,225.19,8844.0,223.6854,223.6953,223.5861,223.6159,8844.0
2024-11-07 12:35:00,225.17,225.17,224.89,225.05,6989.0,223.596,223.596,223.318,223.4769,6989.0
2024-11-07 12:40:00,225.05,225.05,224.84,224.9,3649.0,223.4769,223.4769,223.2683,223.3279,3649.0
2024-11-07 12:45:00,224.9,224.94,224.75,224.78,10472.0,223.3279,223.3676,223.179,223.2087,10472.0
2024-11-07 12:50:00,224.78,224.82,224.65,224.74,5706.0,223.2087,223.2485,223.0797,223.169,5706.0
2024-11-07 12:55:00,224.74,224.74,224.59,224.66,4915.0,223.169,223.169,223.0201,223.0896,4915.0
2024-11-07 13:00:00,224.7,224.77,224.65,224.77,3672.0,223.1293,223.1988,223.0797,223.1988,3672.0
2024-11-07 13:05:00,224.8,224.99,224.8,224.97,3643.0,223.2286,223.4173,223.2286,223.3974,3643.0
2024-11-07 13:10:00,224.89,224.97,224.81,224.91,5211.0,223.318,223.3974,223.2385,223.3378,5211.0
2024-11-07 13:15:00,224.91,225.05,224.9,225.0,12644.0,223.3378,223.4769,223.3279,223.4272,12644.0
2024-11-07 13:20:00,224.93,224.93,224.73,224.84,7163.0,223.3577,223.3577,223.1591,223.2683,7163.0
2024-11-07 13:25:00,224.84,224.89,224.79,224.86,5760.0,223.2683,223.318,223.2187,223.2882,5760.0
2024-11-07 13:30:00,224.84,224.87,224.7,224.85,3473.0,223.2683,223.2981,223.1293,223.2783,3473.0
2024-11-07 13:35:00,224.9,224.91,224.83,224.9,3609.0,223.3279,223.3378,223.2584,223.3279,3609.0
2024-11-07 13:40:00,224.91,224.91,224.8,224.88,3935.0,223.3378,223.3378,223.2286,223.308,3935.0
2024-11-07 13:45:00,224.88,224.88,224.71,224.72,16673.0,223.308,223.308,223.1392,223.1492,16673.0
2024-11-07 13:50:00,224.72,224.81,224.64,224.76,11430.0,223.1492,223.2385,223.0697,223.1889,11430.0
2024-11-07 13:55:00,224.8,224.87,224.55,224.56,13203.0,223.2286,223.2981,222.9804,222.9903,13203.0
2024-11-07 14:00:00,224.41,224.52,224.09,224.29,4886.0,222.8413,222.9506,222.5236,222.7222,4886.0
2024-11-07 14:05:00,224.23,224.56,224.11,224.51,13305.0,222.6626,222.9903,222.5434,222.9406,13305.0
2024-11-07 14:10:00,224.53,224.54,224.22,224.22,6531.0,222.9605,222.9704,222.6527,222.6527,6531.0
2024-11-07 14:15:00,224.2,224.26,224.11,224.11,3526.0,222.6328,222.6924,222.5434,222.5434,3526.0
2024-11-07 14:20:00,224.17,224.4,224.11,224.35,9267.0,222.603,222.8314,222.5434,222.7817,9267.0
2024-11-07 14:25:00,224.38,224.39,224.14,224.15,7613.0,222.8115,222.8215,222.5732,222.5831,7613.0
2024-11-07 14:30:00,224.16,224.36,224.14,224.34,4766.0,222.5931,222.7917,222.5732,222.7718,4766.0
2024-11-07 14:35:00,224.26,224.33,223.97,224.05,4774.0,222.6924,222.7619,222.4044,222.4838,4774.0
2024-11-07 14:40:00,224.0,224.06,223.7,223.72,10119.0,222.4342,222.4938,222.1363,222.1562,10119.0
2024-11-07 14:45:00,223.71,223.97,223.68,223.79,6229.0,222.1462,222.4044,222.1164,222.2257,6229.0
2024-11-07 14:50:00,223.84,223.99,223.69,223.73,4266.0,222.2753,222.4243,222.1264,222.1661,4266.0
2024-11-07 14:55:00,223.77,223.86,223.73,223.76,8069.0,222.2058,222.2952,222.1661,222.1959,8069.0
2024-11-07 15:00:00,223.86,223.9,223.75,223.75,5176.0,222.2952,222.3349,222.1859,222.1859,5176.0
2024-11-07 15:05:00,223.76,223.81,223.59,223.61,4505.0,222.1959,222.2455,222.0271,222.0469,4505.0
2024-11-07 15:10:00,223.63,224.05,223.63,224.01,6956.0,222.0668,222.4838,222.0668,222.4441,6956.0
2024-11-07 15:15:00,224.0,224.09,223.93,224.01,7258.0,222.4342,222.5236,222.3647,222.4441,7258.0
2024-11-07 15:20:00,224.01,224.03,223.67,223.82,8463.0,222.4441,222.464,222.1065,222.2555,8463.0
2024-11-07 15:25:00,223.86,223.9,223.77,223.87,6003.0,222.2952,222.3349,222.2058,222.3051,6003.0
2024-11-07 15:30:00,223.91,224.1,223.83,223.89,9201.0,222.3448,222.5335,222.2654,222.325,9201.0
2024-11-07 15:35:00,223.88,223.89,223.63,223.66,7121.0,222.315,222.325,222.0668,222.0966,7121.0
2024-11-07 15:40:00,223.58,223.75,223.58,223.63,6914.0,222.0171,222.1859,222.0171,222.0668,6914.0
2024-11-07 15:45:00,223.66,223.75,223.45,223.46,17020.0,222.0966,222.1859,221.888,221.898,17020.0
2024-11-07 15:50:00,223.4,223.4,223.1,223.23,24729.0,221.8384,221.8384,221.5405,221.6696,24729.0
2024-11-07 15:55:00,223.19,223.41,223.01,223.13,159747.0,221.6299,221.8483,221.4511,221.5703,159747.0
2024-11-08 09:30:00,224.69,225.0,223.8,224.11,36724.0,223.1194,223.4272,222.2356,222.5434,36724.0
2024-11-08 09:35:00,224.23,224.71,224.15,224.71,10713.0,222.6626,223.1392,222.5831,223.1392,10713.0
2024-11-08 09:40:00,224.7,225.24,224.58,225.22,44009.0,223.1293,223.6655,223.0101,223.6457,44009.0
2024-11-08 09:45:00,225.23,225.62,225.13,225.33,22256.0,223.6556,224.0429,223.5563,223.7549,22256.0
2024-11-08 09:50:00,225.37,225.4,224.97,225.06,11800.0,223.7946,223.8244,223.3974,223.4868,11800.0
2024-11-08 09:55:00,225.24,225.52,225.15,225.49,15633.0,223.6655,223.9436,223.5762,223.9138,15633.0
2024-11-08 10:00:00,225.56,225.89,225.11,225.86,9010.0,223.9833,224.311,223.5364,224.2812,9010.0
2024-11-08 10:05:00,226.0,226.63,225.88,226.32,53192.0,224.4202,225.0458,224.3011,224.738,53192.0
2024-11-08 10:10:00,226.34,226.34,226.06,226.06,1976.0,224.7578,224.7578,224.4798,224.4798,1976.0
2024-11-08 10:15:00,225.96,226.1,225.61,225.7,8316.0,224.3805,224.5195,224.0329,224.1223,8316.0
2024-11-08 10:20:00,225.77,226.0,225.64,225.93,66161.0,224.1918,224.4202,224.0627,224.3507,66161.0
2024-11-08 10:25:00,225.93,226.09,225.75,226.02,56911.0,224.3507,224.5096,224.172,224.4401,56911.0
2024-11-08 10:30:00,226.02,226.45,225.98,226.44,33111.0,224.4401,224.8671,224.4004,224.8571,33111.0
2024-11-08 10:35:00,226.37,226.53,226.28,226.29,16792.0,224.7876,224.9465,224.6983,224.7082,16792.0
2024-11-08 10:40:00,226.31,226.45,226.18,226.45,10677.0,224.728,224.8671,224.599,224.8671,10677.0
2024-11-08 10:45:00,226.47,226.87,226.37,226.75,12629.0,224.8869,225.2841,224.7876,225.165,12629.0
2024-11-08 10:50:00,226.76,226.88,226.59,226.65,10691.0,225.1749,225.2941,225.0061,225.0657,10691.0
2024-11-08 10:55:00,226.65,226.74,226.58,226.59,3151.0,225.0657,225.155,224.9962,225.0061,3151.0
2024-11-08 11:00:00,226.59,226.76,226.44,226.71,8283.0,225.0061,225.1749,224.8571,225.1253,8283.0
2024-11-08 11:05:00,226.72,226.81,226.5,226.5,16035.0,225.1352,225.2246,224.9167,224.9167,16035.0
2024-11-08 11:10:00,226.59,226.6,226.14,226.25,6059.0,225.0061,225.016,224.5592,224.6685,6059.0
2024-11-08 11:15:00,226.28,226.33,226.11,226.11,6571.0,224.6983,224.7479,224.5294,224.5294,6571.0
2024-11-08 11:20:00,226.14,226.25,226.12,226.15,3499.0,224.5592,224.6685,224.5394,224.5692,3499.0
2024-11-08 11:25:00,226.22,226.28,225.84,225.88,3872.0,224.6387,224.6983,224.2613,224.3011,3872.0
2024-11-08 11:30:00,225.95,226.25,225.95,226.18,16896.0,224.3706,224.6685,224.3706,224.599,16896.0
2024-11-08 11:35:00,226.21,226.28,226.19,226.27,5225.0,224.6287,224.6983,224.6089,224.6883,5225.0
2024-11-08 11:40:00,226.19,226.28,226.15,226.24,3204.0,224.6089,224.6983,224.5692,224.6585,3204.0
2024-11-08 11:45:00,226.24,226.24,226.11,226.12,4611.0,224.6585,224.6585,224.5294,224.5394,4611.0
2024-11-08 11:50:00,226.11,226.11,225.86,225.86,2219.0,224.5294,224.5294,224.2812,224.2812,2219.0
2024-11-08 11:55:00,225.86,225.96,225.73,225.96,6615.0,224.2812,224.3805,224.1521,224.3805,6615.0
2024-11-08 12:00:00,225.92,226.04,225.59,225.69,5846.0,224.3408,224.4599,224.0131,224.1124,5846.0
2024-11-08 12:05:00,225.65,225.96,225.64,225.93,4575.0,224.0727,224.3805,224.0627,224.3507,4575.0
2024-11-08 12:10:00,226.0,226.1,226.0,226.1,6300.0,224.4202,224.5195,224.4202,224.5195,6300.0
2024-11-08 12:15:00,226.1,226.13,226.04,226.11,8109.0,224.5195,224.5493,224.4599,224.5294,8109.0
2024-11-08 12:20:00,226.08,226.08,225.84,225.93,6439.0,224.4997,224.4997,224.2613,224.3507,6439.0
2024-11-08 12:25:00,225.94,225.94,225.78,225.89,3994.0,224.3606,224.3606,224.2018,224.311,3994.0
2024-11-08 12:30:00,225.87,225.95,225.82,225.95,4247.0,224.2911,224.3706,224.2415,224.3706,4247.0
2024-11-08 12:35:00,225.94,225.95,225.8,225.8,5723.0,224.3606,224.3706,224.2216,224.2216,5723.0
2024-11-08 12:40:00,225.79,225.93,225.78,225.93,6082.0,224.2117,224.3507,224.2018,224.3507,6082.0
2024-11-08 12:45:00,225.91,225.99,225.82,225.86,8824.0,224.3308,224.4103,224.2415,224.2812,8824.0
2024-11-08 12:50:00,225.87,225.93,225.81,225.87,5734.0,224.2911,224.3507,224.2315,224.2911,5734.0
2024-11-08 12:55:00,225.82,225.82,225.58,225.68,3563.0,224.2415,224.2415,224.0032,224.1025,3563.0
2024-11-08 13:00:00,225.72,225.79,225.61,225.68,8011.0,224.1422,224.2117,224.0329,224.1025,8011.0
2024-11-08 13:05:00,225.72,225.73,225.66,225.66,470.0,224.1422,224.1521,224.0826,224.0826,470.0
2024-11-08 13:10:00,225.63,225.73,225.63,225.72,2723.0,224.0528,224.1521,224.0528,224.1422,2723.0
2024-11-08 13:15:00,225.73,225.86,225.68,225.78,9689.0,224.1521,224.2812,224.1025,224.2018,9689.0
2024-11-08 13:20:00,225.76,225.96,225.74,225.75,3260.0,224.1819,224.3805,224.162,224.172,3260.0
2024-11-08 13:25:00,225.75,225.83,225.72,225.81,917.0,224.172,224.2514,224.1422,224.2315,917.0
2024-11-08 13:30:00,225.89,225.95,225.72,225.9,2928.0,224.311,224.3706,224.1422,224.3209,2928.0
2024-11-08 13:35:00,225.97,226.13,225.94,226.03,2846.0,224.3904,224.5493,224.3606,224.45,2846.0
2024-11-08 13:40:00,226.09,226.15,226.03,226.04,3021.0,224.5096,224.5692,224.45,224.4599,3021.0
2024-11-08 13:45:00,226.1,226.15,225.91,226.03,4380.0,224.5195,224.5692,224.3308,224.45,4380.0
2024-11-08 13:50:00,226.05,226.1,225.87,225.87,2545.0,224.4699,224.5195,224.2911,224.2911,2545.0
2024-11-08 13:55:00,225.89,225.97,225.86,225.93,3345.0,224.311,224.3904,224.2812,224.3507,3345.0
2024-11-08 14:00:00,225.98,225.98,225.77,225.78,2763.0,224.4004,224.4004,224.1918,224.2018,2763.0
2024-11-08 14:05:00,225.78,225.89,225.76,225.86,3426.0,224.2018,224.311,224.1819,224.2812,3426.0
2024-11-08 14:10:00,225.89,225.92,225.74,225.75,6410.0,224.311,224.3408,224.162,224.172,6410.0
2024-11-08 14:15:00,225.76,225.9,225.75,225.88,6002.0,224.1819,224.3209,224.172,224.3011,6002.0
2024-11-08 14:20:00,225.91,225.99,225.88,225.99,2862.0,224.3308,224.4103,224.3011,224.4103,2862.0
2024-11-08 14:25:00,225.95,225.95,225.75,225.75,7181.0,224.3706,224.3706,224.172,224.172,7181.0
2024-11-08 14:30:00,225.75,225.79,225.67,225.78,5141.0,224.172,224.2117,224.0925,224.2018,5141.0
2024-11-08 14:35:00,225.8,225.86,225.75,225.86,3937.0,224.2216,224.2812,224.172,224.2812,3937.0
2024-11-08 14:40:00,225.92,226.03,225.86,226.03,2298.0,224.3408,224.45,224.2812,224.45,2298.0
2024-11-08 14:45:00,226.04,226.04,225.89,225.91,4172.0,224.4599,224.4599,224.311,224.3308,4172.0
2024-11-08 14:50:00,225.91,225.94,225.84,225.91,5170.0,224.3308,224.3606,224.2613,224.3308,5170.0
2024-11-08 14:55:00,225.92,226.03,225.81,225.81,4502.0,224.3408,224.45,224.2315,224.2315,4502.0
2024-11-08 15:00:00,225.79,225.79,225.62,225.79,2691.0,224.2117,224.2117,224.0429,224.2117,2691.0
2024-11-08 15:05:00,225.79,225.88,225.72,225.84,4767.0,224.2117,224.3011,224.1422,224.2613,4767.0
2024-11-08 15:10:00,225.84,226.01,225.68,225.68,8454.0,224.2613,224.4301,224.1025,224.1025,8454.0
2024-11-08 15:15:00,225.68,225.88,225.67,225.79,2590.0,224.1025,224.3011,224.0925,224.2117,2590.0
2024-11-08 15:20:00,225.84,225.84,225.66,225.71,2629.0,224.2613,224.2613,224.0826,224.1322,2629.0
2024-11-08 15:25:00,225.72,225.86,225.56,225.56,4019.0,224.1422,224.2812,223.9833,223.9833,4019.0
2024-11-08 15:30:00,225.63,225.63,225.34,225.45,6532.0,224.0528,224.0528,223.7648,223.8741,6532.0
2024-11-08 15:35:00,225.34,225.42,225.29,225.32,5820.0,223.7648,223.8443,223.7152,223.745,5820.0
2024-11-08 15:40:00,225.36,225.36,225.09,225.23,7980.0,223.7847,223.7847,223.5166,223.6556,7980.0
2024-11-08 15:45:00,225.22,225.24,225.1,225.13,9033.0,223.6457,223.6655,223.5265,223.5563,9033.0
2024-11-08 15:50:00,225.09,225.43,225.07,225.35,18696.0,223.5166,223.8542,223.4967,223.7748,18696.0
2024-11-08 15:55:00,225.34,225.56,225.19,225.42,78962.0,223.7648,223.9833,223.6159,223.8443,78962.0
2024-11-11 09:30:00,225.61,226.06,224.67,224.67,26370.0,224.0329,224.4798,223.0995,223.0995,26370.0
2024-11-11 09:35:00,224.63,225.8,224.4,225.46,3952.0,223.0598,224.2216,222.8314,223.884,3952.0
2024-11-11 09:40:00,225.46,226.09,225.24,226.09,5816.0,223.884,224.5096,223.6655,224.5096,5816.0
2024-11-11 09:45:00,226.09,226.12,225.6,225.92,5233.0,224.5096,224.5394,224.023,224.3408,5233.0
2024-11-11 09:50:00,225.92,226.26,225.91,226.24,9926.0,224.3408,224.6784,224.3308,224.6585,9926.0
2024-11-11 09:55:00,226.14,226.4,225.98,226.25,12939.0,224.5592,224.8174,224.4004,224.6685,12939.0
2024-11-11 10:00:00,226.25,226.78,226.24,226.78,7818.0,224.6685,225.1948,224.6585,225.1948,7818.0
2024-11-11 10:05:00,226.78,226.78,226.01,226.02,10453.0,225.1948,225.1948,224.4301,224.4401,10453.0
2024-11-11 10:10:00,226.11,226.18,225.74,225.74,5992.0,224.5294,224.599,224.162,224.162,5992.0
2024-11-11 10:15:00,226.06,226.18,225.68,225.84,3614.0,224.4798,224.599,224.1025,224.2613,3614.0
2024-11-11 10:20:00,225.84,226.03,225.57,225.57,6132.0,224.2613,224.45,223.9932,223.9932,6132.0
2024-11-11 10:25:00,225.78,226.03,225.53,225.53,10079.0,224.2018,224.45,223.9535,223.9535,10079.0
2024-11-11 10:30:00,225.57,225.93,225.13,225.36,10288.0,223.9932,224.3507,223.5563,223.7847,10288.0
2024-11-11 10:35:00,225.33,225.78,225.33,225.63,5088.0,223.7549,224.2018,223.7549,224.0528,5088.0
2024-11-11 10:40:00,225.78,225.97,225.31,225.45,4384.0,224.2018,224.3904,223.735,223.8741,4384.0
2024-11-11 10:45:00,225.36,225.45,225.11,225.29,9503.0,223.7847,223.8741,223.5364,223.7152,9503.0
2024-11-11 10:50:00,225.29,225.43,225.16,225.2,3583.0,223.7152,223.8542,223.5861,223.6258,3583.0
2024-11-11 10:55:00,225.25,225.41,225.2,225.32,7694.0,223.6755,223.8343,223.6258,223.745,7694.0
2024-11-11 11:00:00,225.41,225.6,225.27,225.39,18412.0,223.8343,224.023,223.6953,223.8145,18412.0
2024-11-11 11:05:00,225.49,225.54,225.21,225.33,16065.0,223.9138,223.9634,223.6357,223.7549,16065.0
2024-11-11 11:10:00,225.3,225.35,225.16,225.23,29797.0,223.7251,223.7748,223.5861,223.6556,29797.0
2024-11-11 11:15:00,225.19,225.27,224.96,224.96,12341.0,223.6159,223.6953,223.3875,223.3875,12341.0
2024-11-11 11:20:00,224.97,224.97,224.63,224.68,7327.0,223.3974,223.3974,223.0598,223.1094,7327.0
2024-11-11 11:25:00,224.69,225.09,224.69,225.08,3529.0,223.1194,223.5166,223.1194,223.5066,3529.0
2024-11-11 11:30:00,224.89,225.54,224.85,225.54,9944.0,223.318,223.9634,223.2783,223.9634,9944.0
2024-11-11 11:35:00,225.59,225.82,225.53,225.72,5230.0,224.0131,224.2415,223.9535,224.1422,5230.0
2024-11-11 11:40:00,225.72,225.82,225.58,225.58,3483.0,224.1422,224.2415,224.0032,224.0032,3483.0
2024-11-11 11:45:00,225.53,225.68,225.52,225.61,4865.0,223.9535,224.1025,223.9436,224.0329,4865.0
2024-11-11 11:50:00,225.8,225.8,225.66,225.66,2139.0,224.2216,224.2216,224.0826,224.0826,2139.0
2024-11-11 11:55:00,225.7,225.8,225.59,225.59,1351.0,224.1223,224.2216,224.0131,224.0131,1351.0
2024-11-11 12:00:00,225.59,225.61,225.43,225.47,1599.0,224.0131,224.0329,223.8542,223.8939,1599.0
2024-11-11 12:05:00,225.46,225.51,225.29,225.4,5681.0,223.884,223.9336,223.7152,223.8244,5681.0
2024-11-11 12:10:00,225.41,225.5,225.23,225.35,9560.0,223.8343,223.9237,223.6556,223.7748,9560.0
2024-11-11 12:15:00,225.38,225.4,225.17,225.22,3124.0,223.8045,223.8244,223.596,223.6457,3124.0
2024-11-11 12:20:00,225.22,225.31,225.12,225.23,5398.0,223.6457,223.735,223.5464,223.6556,5398.0
2024-11-11 12:25:00,225.23,225.31,225.07,225.07,2400.0,223.6556,223.735,223.4967,223.4967,2400.0
2024-11-11 12:30:00,225.2,225.2,224.67,224.72,13608.0,223.6258,223.6258,223.0995,223.1492,13608.0
2024-11-11 12:35:00,224.74,224.79,224.27,224.74,9437.0,223.169,223.2187,222.7023,223.169,9437.0
2024-11-11 12:40:00,224.65,224.74,224.43,224.43,4358.0,223.0797,223.169,222.8612,222.8612,4358.0
2024-11-11 12:45:00,224.4,224.52,224.17,224.17,4331.0,222.8314,222.9506,222.603,222.603,4331.0
2024-11-11 12:50:00,224.27,224.35,224.12,224.19,3906.0,222.7023,222.7817,222.5534,222.6229,3906.0
2024-11-11 12:55:00,224.08,224.29,224.0,224.0,5013.0,222.5136,222.7222,222.4342,222.4342,5013.0
2024-11-11 13:00:00,224.11,224.29,223.81,224.17,12013.0,222.5434,222.7222,222.2455,222.603,12013.0
2024-11-11 13:05:00,224.17,224.29,224.11,224.26,3532.0,222.603,222.7222,222.5434,222.6924,3532.0
2024-11-11 13:10:00,224.19,224.26,224.11,224.11,3394.0,222.6229,222.6924,222.5434,222.5434,3394.0
2024-11-11 13:15:00,224.21,224.21,223.95,224.03,6420.0,222.6427,222.6427,222.3845,222.464,6420.0
2024-11-11 13:20:00,224.03,224.39,224.03,224.34,11883.0,222.464,222.8215,222.464,222.7718,11883.0
2024-11-11 13:25:00,224.33,224.38,224.33,224.37,1592.0,222.7619,222.8115,222.7619,222.8016,1592.0
2024-11-11 13:30:00,224.29,224.3,224.13,224.13,2271.0,222.7222,222.7321,222.5633,222.5633,2271.0
2024-11-11 13:35:00,224.05,224.28,224.05,224.26,4078.0,222.4838,222.7122,222.4838,222.6924,4078.0
2024-11-11 13:40:00,224.25,224.36,224.24,224.3,2524.0,222.6824,222.7917,222.6725,222.7321,2524.0
2024-11-11 13:45:00,224.3,224.48,224.28,224.41,6331.0,222.7321,222.9108,222.7122,222.8413,6331.0
2024-11-11 13:50:00,224.26,224.31,224.18,224.2,4240.0,222.6924,222.742,222.6129,222.6328,4240.0
2024-11-11 13:55:00,224.18,224.23,223.98,223.98,5260.0,222.6129,222.6626,222.4143,222.4143,5260.0
2024-11-11 14:00:00,223.96,224.06,223.86,223.97,6098.0,222.3945,222.4938,222.2952,222.4044,6098.0
2024-11-11 14:05:00,223.91,223.96,223.74,223.95,3454.0,222.3448,222.3945,222.176,222.3845,3454.0
2024-11-11 14:10:00,223.9,224.23,223.89,224.18,15711.0,222.3349,222.6626,222.325,222.6129,15711.0
2024-11-11 14:15:00,224.2,224.2,223.93,223.93,3508.0,222.6328,222.6328,222.3647,222.3647,3508.0
2024-11-11 14:20:00,223.93,224.2,223.93,224.14,7958.0,222.3647,222.6328,222.3647,222.5732,7958.0
2024-11-11 14:25:00,224.17,224.36,224.17,224.28,4541.0,222.603,222.7917,222.603,222.7122,4541.0
2024-11-11 14:30:00,224.22,224.26,224.05,224.13,5554.0,222.6527,222.6924,222.4838,222.5633,5554.0
2024-11-11 14:35:00,224.1,224.21,224.07,224.07,2161.0,222.5335,222.6427,222.5037,222.5037,2161.0
2024-11-11 14:40:00,224.12,224.12,224.02,224.03,1251.0,222.5534,222.5534,222.4541,222.464,1251.0
2024-11-11 14:45:00,224.05,224.26,223.86,224.25,8681.0,222.4838,222.6924,222.2952,222.6824,8681.0
2024-11-11 14:50:00,224.26,224.41,224.21,224.32,6512.0,222.6924,222.8413,222.6427,222.752,6512.0
2024-11-11 14:55:00,224.32,224.41,224.28,224.4,4744.0,222.752,222.8413,222.7122,222.8314,4744.0
2024-11-11 15:00:00,224.38,224.38,224.15,224.23,3168.0,222.8115,222.8115,222.5831,222.6626,3168.0
2024-11-11 15:05:00,224.24,224.28,224.15,224.2,3126.0,222.6725,222.7122,222.5831,222.6328,3126.0
2024-11-11 15:10:00,224.17,224.3,224.08,224.08,34149.0,222.603,222.7321,222.5136,222.5136,34149.0
2024-11-11 15:15:00,224.11,224.25,224.08,224.08,5938.0,222.5434,222.6824,222.5136,222.5136,5938.0
2024-11-11 15:20:00,224.09,224.15,223.97,223.98,6432.0,222.5236,222.5831,222.4044,222.4143,6432.0
2024-11-11 15:25:00,224.0,224.15,223.89,224.13,11234.0,222.4342,222.5831,222.325,222.5633,11234.0
2024-11-11 15:30:00,224.08,224.08,223.69,223.84,16254.0,222.5136,222.5136,222.1264,222.2753,16254.0
2024-11-11 15:35:00,223.8,223.89,223.6,223.84,21225.0,222.2356,222.325,222.037,222.2753,21225.0
2024-11-11 15:40:00,223.84,223.97,223.67,223.67,14415.0,222.2753,222.4044,222.1065,222.1065,14415.0
2024-11-11 15:45:00,223.66,223.72,223.46,223.48,16678.0,222.0966,222.1562,221.898,221.9178,16678.0
2024-11-11 15:50:00,223.42,223.7,223.39,223.63,25352.0,221.8582,222.1363,221.8285,222.0668,25352.0
2024-11-11 15:55:00,223.63,223.88,223.4,223.86,114173.0,222.0668,222.315,221.8384,222.2952,114173.0
2024-11-12 09:30:00,224.55,225.55,224.55,225.25,17853.0,222.9804,223.9734,222.9804,223.6755,17853.0
2024-11-12 09:35:00,225.24,225.59,224.5,224.66,7860.0,223.6655,224.0131,222.9307,223.0896,7860.0
2024-11-12 09:40:00,224.69,224.95,224.51,224.78,1973.0,223.1194,223.3776,222.9406,223.2087,1973.0
2024-11-12 09:45:00,224.74,224.78,224.45,224.64,3475.0,223.169,223.2087,222.881,223.0697,3475.0
2024-11-12 09:50:00,224.69,224.8,224.52,224.79,4874.0,223.1194,223.2286,222.9506,223.2187,4874.0
2024-11-12 09:55:00,224.72,224.92,224.68,224.92,4451.0,223.1492,223.3478,223.1094,223.3478,4451.0
2024-11-12 10:00:00,224.91,225.1,224.75,225.01,5564.0,223.3378,223.5265,223.179,223.4371,5564.0
2024-11-12 10:05:00,225.01,225.22,225.0,225.19,2046.0,223.4371,223.6457,223.4272,223.6159,2046.0
2024-11-12 10:10:00,225.24,225.44,224.94,225.44,9934.0,223.6655,223.8641,223.3676,223.8641,9934.0
2024-11-12 10:15:00,225.31,225.44,225.06,225.34,3444.0,223.735,223.8641,223.4868,223.7648,3444.0
2024-11-12 10:20:00,225.36,225.46,225.08,225.24,7218.0,223.7847,223.884,223.5066,223.6655,7218.0
2024-11-12 10:25:00,225.22,225.22,224.93,225.06,5575.0,223.6457,223.6457,223.3577,223.4868,5575.0
2024-11-12 10:30:00,224.95,225.07,224.64,224.78,4345.0,223.3776,223.4967,223.0697,223.2087,4345.0
2024-11-12 10:35:00,224.78,225.14,224.77,225.06,2068.0,223.2087,223.5662,223.1988,223.4868,2068.0
2024-11-12 10:40:00,225.08,225.12,225.0,225.0,1900.0,223.5066,223.5464,223.4272,223.4272,1900.0
2024-11-12 10:45:00,225.08,225.29,224.86,224.86,4032.0,223.5066,223.7152,223.2882,223.2882,4032.0
2024-11-12 10:50:00,225.03,225.13,224.97,225.12,4077.0,223.457,223.5563,223.3974,223.5464,4077.0
2024-11-12 10:55:00,225.09,225.32,224.92,225.23,10281.0,223.5166,223.745,223.3478,223.6556,10281.0
2024-11-12 11:00:00,225.16,225.25,224.97,225.13,4823.0,223.5861,223.6755,223.3974,223.5563,4823.0
2024-11-12 11:05:00,225.12,225.23,225.1,225.23,2529.0,223.5464,223.6556,223.5265,223.6556,2529.0
2024-11-12 11:10:00,225.23,225.48,225.23,225.4,8045.0,223.6556,223.9038,223.6556,223.8244,8045.0
2024-11-12 11:15:00,225.56,225.61,225.43,225.43,3211.0,223.9833,224.0329,223.8542,223.8542,3211.0
2024-11-12 11:20:00,225.3,225.36,225.27,225.36,405.0,223.7251,223.7847,223.6953,223.7847,405.0
2024-11-12 11:25:00,225.4,225.47,225.2,225.21,1466.0,223.8244,223.8939,223.6258,223.6357,1466.0
2024-11-12 11:30:00,225.14,225.15,224.96,225.01,1294.0,223.5662,223.5762,223.3875,223.4371,1294.0
2024-11-12 11:35:00,224.97,224.97,224.76,224.76,1000.0,223.3974,223.3974,223.1889,223.1889,1000.0
2024-11-12 11:40:00,224.81,224.83,224.79,224.81,1582.0,223.2385,223.2584,223.2187,223.2385,1582.0
2024-11-12 11:45:00,224.82,224.85,224.82,224.84,314.0,223.2485,223.2783,223.2485,223.2683,314.0
2024-11-12 11:50:00,224.9,225.0,224.81,224.82,3127.0,223.3279,223.4272,223.2385,223.2485,3127.0
2024-11-12 11:55:00,224.77,224.85,224.76,224.83,2126.0,223.1988,223.2783,223.1889,223.2584,2126.0
2024-11-12 12:00:00,224.81,224.85,224.66,224.85,2501.0,223.2385,223.2783,223.0896,223.2783,2501.0
2024-11-12 12:05:00,224.8,225.05,224.75,225.05,968.0,223.2286,223.4769,223.179,223.4769,968.0
2024-11-12 12:10:00,225.07,225.08,224.98,224.98,361.0,223.4967,223.5066,223.4073,223.4073,361.0
2024-11-12 12:15:00,224.95,225.09,224.81,224.85,1960.0,223.3776,223.5166,223.2385,223.2783,1960.0
2024-11-12 12:20:00,224.83,225.01,224.82,225.01,1660.0,223.2584,223.4371,223.2485,223.4371,1660.0
2024-11-12 12:25:00,225.06,225.1,224.95,225.02,5923.0,223.4868,223.5265,223.3776,223.4471,5923.0
2024-11-12 12:30:00,224.95,224.95,224.73,224.81,4145.0,223.3776,223.3776,223.1591,223.2385,4145.0
2024-11-12 12:35:00,224.86,225.16,224.85,225.03,2073.0,223.2882,223.5861,223.2783,223.457,2073.0
2024-11-12 12:40:00,225.07,225.07,224.83,225.06,5710.0,223.4967,223.4967,223.2584,223.4868,5710.0
2024-11-12 12:45:00,225.24,225.3,225.11,225.2,1362.0,223.6655,223.7251,223.5364,223.6258,1362.0
2024-11-12 12:50:00,225.26,225.35,225.2,225.26,2672.0,223.6854,223.7748,223.6258,223.6854,2672.0
2024-11-12 12:55:00,225.2,225.2,224.98,225.06,2716.0,223.6258,223.6258,223.4073,223.4868,2716.0
2024-11-12 13:00:00,224.99,225.14,224.89,225.09,4833.0,223.4173,223.5662,223.318,223.5166,4833.0
2024-11-12 13:05:00,225.12,225.17,225.1,225.11,697.0,223.5464,223.596,223.5265,223.5364,697.0
2024-11-12 13:10:00,225.02,225.06,224.93,224.97,2982.0,223.4471,223.4868,223.3577,223.3974,2982.0
2024-11-12 13:15:00,224.86,224.91,224.82,224.82,727.0,223.2882,223.3378,223.2485,223.2485,727.0
2024-11-12 13:20:00,224.95,225.18,224.91,225.18,4999.0,223.3776,223.6059,223.3378,223.6059,4999.0
2024-11-12 13:25:00,225.17,225.27,225.1,225.27,1598.0,223.596,223.6953,223.5265,223.6953,1598.0
2024-11-12 13:30:00,225.21,225.29,225.21,225.24,2731.0,223.6357,223.7152,223.6357,223.6655,2731.0
2024-11-12 13:35:00,225.41,225.44,225.4,225.41,882.0,223.8343,223.8641,223.8244,223.8343,882.0
2024-11-12 13:40:00,225.4,225.49,225.4,225.49,827.0,223.8244,223.9138,223.8244,223.9138,827.0
2024-11-12 13:45:00,225.5,225.63,225.5,225.61,2451.0,223.9237,224.0528,223.9237,224.0329,2451.0
2024-11-12 13:50:00,225.6,225.68,225.53,225.61,6676.0,224.023,224.1025,223.9535,224.0329,6676.0
2024-11-12 13:55:00,225.79,225.93,225.74,225.88,3122.0,224.2117,224.3507,224.162,224.3011,3122.0
2024-11-12 14:00:00,225.93,226.16,225.93,226.14,7742.0,224.3507,224.5791,224.3507,224.5592,7742.0
2024-11-12 14:05:00,226.16,226.5,226.1,226.5,18562.0,224.5791,224.9167,224.5195,224.9167,18562.0
2024-11-12 14:10:00,226.48,226.58,226.34,226.52,16463.0,224.8969,224.9962,224.7578,224.9366,16463.0
2024-11-12 14:15:00,226.45,226.76,226.45,226.76,6386.0,224.8671,225.1749,224.8671,225.1749,6386.0
2024-11-12 14:20:00,226.67,226.99,226.66,226.97,5744.0,225.0855,225.4033,225.0756,225.3834,5744.0
2024-11-12 14:25:00,226.95,226.95,226.77,226.86,11136.0,225.3636,225.3636,225.1848,225.2742,11136.0
2024-11-12 14:30:00,226.86,226.9,226.52,226.68,17897.0,225.2742,225.3139,224.9366,225.0955,17897.0
2024-11-12 14:35:00,226.62,226.86,226.56,226.77,13900.0,225.0359,225.2742,224.9763,225.1848,13900.0
2024-11-12 14:40:00,226.86,226.9,226.8,226.82,3458.0,225.2742,225.3139,225.2146,225.2345,3458.0
2024-11-12 14:45:00,226.84,226.88,226.69,226.74,4709.0,225.2543,225.2941,225.1054,225.155,4709.0
2024-11-12 14:50:00,226.75,226.8,226.65,226.77,6476.0,225.165,225.2146,225.0657,225.1848,6476.0
2024-11-12 14:55:00,226.74,227.0,226.74,226.78,7809.0,225.155,225.4132,225.155,225.1948,7809.0
2024-11-12 15:00:00,226.78,226.78,226.47,226.61,5738.0,225.1948,225.1948,224.8869,225.026,5738.0
2024-11-12 15:05:00,226.65,226.75,226.63,226.69,3701.0,225.0657,225.165,225.0458,225.1054,3701.0
2024-11-12 15:10:00,226.64,226.64,226.36,226.49,8454.0,225.0557,225.0557,224.7777,224.9068,8454.0
2024-11-12 15:15:00,226.49,226.56,226.29,226.29,8924.0,224.9068,224.9763,224.7082,224.7082,8924.0
2024-11-12 15:20:00,226.29,226.39,226.2,226.27,3792.0,224.7082,224.8075,224.6188,224.6883,3792.0
2024-11-12 15:25:00,226.27,226.27,225.99,226.01,3351.0,224.6883,224.6883,224.4103,224.4301,3351.0
2024-11-12 15:30:00,226.08,226.2,226.05,226.14,3220.0,224.4997,224.6188,224.4699,224.5592,3220.0
2024-11-12 15:35:00,226.1,226.4,226.07,226.24,6795.0,224.5195,224.8174,224.4897,224.6585,6795.0
2024-11-12 15:40:00,226.2,226.24,226.02,226.2,5997.0,224.6188,224.6585,224.4401,224.6188,5997.0
2024-11-12 15:45:00,226.14,226.22,226.05,226.14,6311.0,224.5592,224.6387,224.4699,224.5592,6311.0
2024-11-12 15:50:00,226.07,226.1,225.63,225.64,11719.0,224.4897,224.5195,224.0528,224.0627,11719.0
2024-11-12 15:55:00,225.67,225.73,225.11,225.16,88003.0,224.0925,224.1521,223.5364,223.5861,88003.0
2024-11-13 09:30:00,225.0,225.05,224.24,224.93,17083.0,223.4272,223.4769,222.6725,223.3577,17083.0
2024-11-13 09:35:00,224.94,225.63,224.93,225.63,1100.0,223.3676,224.0528,223.3577,224.0528,1100.0
2024-11-13 09:40:00,225.33,225.51,224.79,224.91,5202.0,223.7549,223.9336,223.2187,223.3378,5202.0
2024-11-13 09:45:00,224.89,225.34,224.89,225.31,4242.0,223.318,223.7648,223.318,223.735,4242.0
2024-11-13 09:50:00,225.31,225.35,225.04,225.22,6026.0,223.735,223.7748,223.4669,223.6457,6026.0
2024-11-13 09:55:00,225.4,225.65,225.34,225.65,10391.0,223.8244,224.0727,223.7648,224.0727,10391.0
2024-11-13 10:00:00,225.61,225.73,225.41,225.49,2908.0,224.0329,224.1521,223.8343,223.9138,2908.0
2024-11-13 10:05:00,225.5,225.58,225.39,225.5,5200.0,223.9237,224.0032,223.8145,223.9237,5200.0
2024-11-13 10:10:00,225.58,225.66,225.48,225.59,2730.0,224.0032,224.0826,223.9038,224.0131,2730.0
2024-11-13 10:15:00,225.51,225.51,225.22,225.22,4809.0,223.9336,223.9336,223.6457,223.6457,4809.0
2024-11-13 10:20:00,225.11,225.11,225.1,225.11,440.0,223.5364,223.5364,223.5265,223.5364,440.0
2024-11-13 10:25:00,225.07,225.21,224.83,224.94,5116.0,223.4967,223.6357,223.2584,223.3676,5116.0
2024-11-13 10:30:00,224.94,225.07,224.88,224.99,5078.0,223.3676,223.4967,223.308,223.4173,5078.0
2024-11-13 10:35:00,225.04,225.04,224.79,224.92,1313.0,223.4669,223.4669,223.2187,223.3478,1313.0
2024-11-13 10:40:00,224.94,225.03,224.84,224.93,3192.0,223.3676,223.457,223.2683,223.3577,3192.0
2024-11-13 10:45:00,225.03,225.14,224.91,225.0,3894.0,223.457,223.5662,223.3378,223.4272,3894.0
2024-11-13 10:50:00,225.0,225.26,225.0,225.08,3779.0,223.4272,223.6854,223.4272,223.5066,3779.0
2024-11-13 10:55:00,225.03,225.51,224.98,225.37,13317.0,223.457,223.9336,223.4073,223.7946,13317.0
2024-11-13 11:00:00,225.37,225.48,225.37,225.44,4862.0,223.7946,223.9038,223.7946,223.8641,4862.0
2024-11-13 11:05:00,225.39,225.7,225.39,225.69,5293.0,223.8145,224.1223,223.8145,224.1124,5293.0
2024-11-13 11:10:00,225.67,225.68,225.52,225.52,4494.0,224.0925,224.1025,223.9436,223.9436,4494.0
2024-11-13 11:15:00,225.52,225.59,225.4,225.55,9375.0,223.9436,224.0131,223.8244,223.9734,9375.0
2024-11-13 11:20:00,225.55,225.55,225.43,225.43,3297.0,223.9734,223.9734,223.8542,223.8542,3297.0
2024-11-13 11:25:00,225.29,225.29,225.13,225.15,1081.0,223.7152,223.7152,223.5563,223.5762,1081.0
2024-11-13 11:30:00,225.26,225.37,225.06,225.31,13117.0,223.6854,223.7946,223.4868,223.735,13117.0
2024-11-13 11:35:00,225.41,225.59,225.34,225.46,16264.0,223.8343,224.0131,223.7648,223.884,16264.0
2024-11-13 11:40:00,225.46,225.61,225.39,225.49,7987.0,223.884,224.0329,223.8145,223.9138,7987.0
2024-11-13 11:45:00,225.5,225.5,225.17,225.17,3251.0,223.9237,223.9237,223.596,223.596,3251.0
2024-11-13 11:50:00,225.17,225.49,225.12,225.12,20042.0,223.596,223.9138,223.5464,223.5464,20042.0
2024-11-13 11:55:00,225.05,225.59,225.04,225.57,5576.0,223.4769,224.0131,223.4669,223.9932,5576.0
2024-11-13 12:00:00,225.53,225.7,225.46,225.57,881.0,223.9535,224.1223,223.884,223.9932,881.0
2024-11-13 12:05:00,225.7,225.82,225.69,225.74,1743.0,224.1223,224.2415,224.1124,224.162,1743.0
2024-11-13 12:10:00,225.78,225.9,225.78,225.87,1748.0,224.2018,224.3209,224.2018,224.2911,1748.0
2024-11-13 12:15:00,225.82,225.82,225.43,225.49,3055.0,224.2415,224.2415,223.8542,223.9138,3055.0
2024-11-13 12:20:00,225.59,225.6,225.48,225.54,4038.0,224.0131,224.023,223.9038,223.9634,4038.0
2024-11-13 12:25:00,225.6,225.82,225.6,225.72,6110.0,224.023,224.2415,224.023,224.1422,6110.0
2024-11-13 12:30:00,225.82,225.98,225.82,225.88,2518.0,224.2415,224.4004,224.2415,224.3011,2518.0
2024-11-13 12:35:00,225.93,226.05,225.89,225.89,2682.0,224.3507,224.4699,224.311,224.311,2682.0
2024-11-13 12:40:00,226.03,226.1,225.91,226.06,2611.0,224.45,224.5195,224.3308,224.4798,2611.0
2024-11-13 12:45:00,226.08,226.31,226.06,226.24,2888.0,224.4997,224.728,224.4798,224.6585,2888.0
2024-11-13 12:50:00,226.22,226.32,226.03,226.03,5922.0,224.6387,224.738,224.45,224.45,5922.0
2024-11-13 12:55:00,226.04,226.22,226.0,226.18,6311.0,224.4599,224.6387,224.4202,224.599,6311.0
2024-11-13 13:00:00,226.18,226.31,226.14,226.28,2991.0,224.599,224.728,224.5592,224.6983,2991.0
2024-11-13 13:05:00,226.21,226.25,226.04,226.04,1375.0,224.6287,224.6685,224.4599,224.4599,1375.0
2024-11-13 13:10:00,226.09,226.09,225.8,225.8,1844.0,224.5096,224.5096,224.2216,224.2216,1844.0
2024-11-13 13:15:00,225.87,225.94,225.75,225.86,3435.0,224.2911,224.3606,224.172,224.2812,3435.0
2024-11-13 13:20:00,225.86,225.98,225.85,225.85,4272.0,224.2812,224.4004,224.2713,224.2713,4272.0
2024-11-13 13:25:00,225.89,225.92,225.84,225.87,1145.0,224.311,224.3408,224.2613,224.2911,1145.0
2024-11-13 13:30:00,225.92,225.98,225.72,225.72,2972.0,224.3408,224.4004,224.1422,224.1422,2972.0
2024-11-13 13:35:00,225.72,225.83,225.57,225.82,4775.0,224.1422,224.2514,223.9932,224.2415,4775.0
2024-11-13 13:40:00,225.87,225.92,225.85,225.92,1048.0,224.2911,224.3408,224.2713,224.3408,1048.0
2024-11-13 13:45:00,225.92,226.08,225.89,225.93,5680.0,224.3408,224.4997,224.311,224.3507,5680.0
2024-11-13 13:50:00,225.96,225.97,225.91,225.94,954.0,224.3805,224.3904,224.3308,224.3606,954.0
2024-11-13 13:55:00,225.92,225.92,225.82,225.88,2221.0,224.3408,224.3408,224.2415,224.3011,2221.0
2024-11-13 14:00:00,225.87,225.94,225.84,225.93,2794.0,224.2911,224.3606,224.2613,224.3507,2794.0
2024-11-13 14:05:00,225.94,226.01,225.85,225.98,5720.0,224.3606,224.4301,224.2713,224.4004,5720.0
2024-11-13 14:10:00,226.01,226.12,225.97,226.08,3137.0,224.4301,224.5394,224.3904,224.4997,3137.0
2024-11-13 14:15:00,226.04,226.09,225.96,226.02,2579.0,224.4599,224.5096,224.3805,224.4401,2579.0
2024-11-13 14:20:00,226.02,226.08,225.98,226.0,2981.0,224.4401,224.4997,224.4004,224.4202,2981.0
2024-11-13 14:25:00,225.98,226.14,225.98,226.14,2099.0,224.4004,224.5592,224.4004,224.5592,2099.0
2024-11-13 14:30:00,226.1,226.1,225.95,226.06,3037.0,224.5195,224.5195,224.3706,224.4798,3037.0
2024-11-13 14:35:00,225.98,226.12,225.95,225.95,3396.0,224.4004,224.5394,224.3706,224.3706,3396.0
2024-11-13 14:40:00,226.0,226.11,226.0,226.11,1251.0,224.4202,224.5294,224.4202,224.5294,1251.0
2024-11-13 14:45:00,226.09,226.11,225.9,225.9,2674.0,224.5096,224.5294,224.3209,224.3209,2674.0
2024-11-13 14:50:00,225.9,225.98,225.9,225.98,3118.0,224.3209,224.4004,224.3209,224.4004,3118.0
2024-11-13 14:55:00,225.95,226.15,225.95,226.12,2821.0,224.3706,224.5692,224.3706,224.5394,2821.0
2024-11-13 15:00:00,226.13,226.39,226.12,226.29,6530.0,224.5493,224.8075,224.5394,224.7082,6530.0
2024-11-13 15:05:00,226.31,226.41,226.26,226.36,2159.0,224.728,224.8273,224.6784,224.7777,2159.0
2024-11-13 15:10:00,226.32,226.44,226.28,226.35,3749.0,224.738,224.8571,224.6983,224.7678,3749.0
2024-11-13 15:15:00,226.33,226.39,226.09,226.09,5906.0,224.7479,224.8075,224.5096,224.5096,5906.0
2024-11-13 15:20:00,226.12,226.24,226.12,226.19,2567.0,224.5394,224.6585,224.5394,224.6089,2567.0
2024-11-13 15:25:00,226.17,226.25,226.13,226.15,4100.0,224.589,224.6685,224.5493,224.5692,4100.0
2024-11-13 15:30:00,226.11,226.15,225.94,226.07,5699.0,224.5294,224.5692,224.3606,224.4897,5699.0
2024-11-13 15:35:00,226.06,226.22,226.05,226.08,14462.0,224.4798,224.6387,224.4699,224.4997,14462.0
2024-11-13 15:40:00,226.11,226.23,226.03,226.08,7767.0,224.5294,224.6486,224.45,224.4997,7767.0
2024-11-13 15:45:00,226.09,226.16,225.93,226.06,12956.0,224.5096,224.5791,224.3507,224.4798,12956.0
2024-11-13 15:50:00,226.03,226.04,225.8,225.81,16337.0,224.45,224.4599,224.2216,224.2315,16337.0
2024-11-13 15:55:00,225.77,226.04,225.6,225.68,103692.0,224.1918,224.4599,224.023,224.1025,103692.0
2024-11-14 09:30:00,225.17,225.84,224.96,225.48,24621.0,223.596,224.2613,223.3875,223.9038,24621.0
2024-11-14 09:35:00,224.99,225.54,224.88,225.26,2729.0,223.4173,223.9634,223.308,223.6854,2729.0
2024-11-14 09:40:00,225.27,225.8,225.27,225.8,1220.0,223.6953,224.2216,223.6953,224.2216,1220.0
2024-11-14 09:45:00,225.81,225.84,225.36,225.75,13448.0,224.2315,224.2613,223.7847,224.172,13448.0
2024-11-14 09:50:00,225.76,225.87,225.55,225.69,4912.0,224.1819,224.2911,223.9734,224.1124,4912.0
2024-11-14 09:55:00,225.67,225.85,225.58,225.75,6803.0,224.0925,224.2713,224.0032,224.172,6803.0
2024-11-14 10:00:00,225.77,225.77,224.92,225.1,5363.0,224.1918,224.1918,223.3478,223.5265,5363.0
2024-11-14 10:05:00,224.99,224.99,224.7,224.99,2503.0,223.4173,223.4173,223.1293,223.4173,2503.0
2024-11-14 10:10:00,224.67,224.74,224.41,224.42,5255.0,223.0995,223.169,222.8413,222.8513,5255.0
2024-11-14 10:15:00,224.68,224.91,224.39,224.39,3377.0,223.1094,223.3378,222.8215,222.8215,3377.0
2024-11-14 10:20:00,224.37,224.72,224.37,224.72,3444.0,222.8016,223.1492,222.8016,223.1492,3444.0
2024-11-14 10:25:00,224.85,224.91,224.71,224.9,1784.0,223.2783,223.3378,223.1392,223.3279,1784.0
2024-11-14 10:30:00,224.9,224.9,224.72,224.85,2375.0,223.3279,223.3279,223.1492,223.2783,2375.0
2024-11-14 10:35:00,224.87,224.95,224.73,224.88,2016.0,223.2981,223.3776,223.1591,223.308,2016.0
2024-11-14 10:40:00,224.86,224.9,224.66,224.68,3950.0,223.2882,223.3279,223.0896,223.1094,3950.0
2024-11-14 10:45:00,224.81,224.86,224.65,224.71,2929.0,223.2385,223.2882,223.0797,223.1392,2929.0
2024-11-14 10:50:00,224.58,224.58,224.29,224.32,2465.0,223.0101,223.0101,222.7222,222.752,2465.0
2024-11-14 10:55:00,224.31,224.39,224.08,224.28,9612.0,222.742,222.8215,222.5136,222.7122,9612.0
2024-11-14 11:00:00,224.19,224.19,223.99,224.06,3757.0,222.6229,222.6229,222.4243,222.4938,3757.0
2024-11-14 11:05:00,224.04,224.12,224.04,224.06,1800.0,222.4739,222.5534,222.4739,222.4938,1800.0
2024-11-14 11:10:00,224.19,224.19,223.92,224.04,5455.0,222.6229,222.6229,222.3548,222.4739,5455.0
2024-11-14 11:15:00,224.02,224.17,223.65,223.66,15970.0,222.4541,222.603,222.0866,222.0966,15970.0
2024-11-14 11:20:00,223.59,223.73,223.59,223.73,2406.0,222.0271,222.1661,222.0271,222.1661,2406.0
2024-11-14 11:25:00,223.75,224.0,223.75,224.0,700.0,222.1859,222.4342,222.1859,222.4342,700.0
2024-11-14 11:30:00,223.91,224.0,223.71,223.71,3625.0,222.3448,222.4342,222.1462,222.1462,3625.0
2024-11-14 11:35:00,223.69,223.79,223.67,223.79,480.0,222.1264,222.2257,222.1065,222.2257,480.0
2024-11-14 11:40:00,223.72,223.91,223.7,223.8,2504.0,222.1562,222.3448,222.1363,222.2356,2504.0
2024-11-14 11:45:00,223.86,223.86,223.48,223.48,3794.0,222.2952,222.2952,221.9178,221.9178,3794.0
2024-11-14 11:50:00,223.47,223.47,223.02,223.06,46873.0,221.9079,221.9079,221.461,221.5008,46873.0
2024-11-14 11:55:00,223.16,223.21,223.13,223.13,2156.0,221.6001,221.6497,221.5703,221.5703,2156.0
2024-11-14 12:00:00,223.06,223.4,223.05,223.31,7049.0,221.5008,221.8384,221.4908,221.749,7049.0
2024-11-14 12:05:00,223.29,223.29,223.23,223.29,823.0,221.7292,221.7292,221.6696,221.7292,823.0
2024-11-14 12:10:00,223.22,223.38,223.22,223.22,7782.0,221.6596,221.8185,221.6596,221.6596,7782.0
2024-11-14 12:15:00,223.19,223.25,223.01,223.02,1372.0,221.6299,221.6894,221.4511,221.461,1372.0
2024-11-14 12:20:00,222.95,223.01,222.91,222.92,400.0,221.3915,221.4511,221.3518,221.3617,400.0
2024-11-14 12:25:00,222.99,222.99,222.64,222.64,4465.0,221.4313,221.4313,221.0837,221.0837,4465.0
2024-11-14 12:30:00,222.72,222.85,222.55,222.7,4287.0,221.1631,221.2922,220.9943,221.1433,4287.0
2024-11-14 12:35:00,222.78,223.11,222.78,223.11,1295.0,221.2227,221.5504,221.2227,221.5504,1295.0
2024-11-14 12:40:00,223.0,223.04,222.78,222.78,4426.0,221.4412,221.4809,221.2227,221.2227,4426.0
2024-11-14 12:45:00,222.88,222.88,222.65,222.69,4527.0,221.322,221.322,221.0936,221.1334,4527.0
2024-11-14 12:50:00,222.67,222.87,222.62,222.63,7667.0,221.1135,221.3121,221.0638,221.0738,7667.0
2024-11-14 12:55:00,222.68,222.75,222.64,222.64,1578.0,221.1234,221.1929,221.0837,221.0837,1578.0
2024-11-14 13:00:00,222.64,222.83,222.63,222.8,5042.0,221.0837,221.2724,221.0738,221.2426,5042.0
2024-11-14 13:05:00,222.86,222.94,222.76,222.94,3357.0,221.3022,221.3816,221.2029,221.3816,3357.0
2024-11-14 13:10:00,223.0,223.08,223.0,223.05,2159.0,221.4412,221.5206,221.4412,221.4908,2159.0
2024-11-14 13:15:00,223.05,223.05,222.87,222.92,2855.0,221.4908,221.4908,221.3121,221.3617,2855.0
2024-11-14 13:20:00,222.89,222.95,222.69,222.77,3159.0,221.332,221.3915,221.1334,221.2128,3159.0
2024-11-14 13:25:00,222.77,222.85,222.68,222.68,1410.0,221.2128,221.2922,221.1234,221.1234,1410.0
2024-11-14 13:30:00,222.58,222.73,222.48,222.5,6707.0,221.0241,221.1731,220.9248,220.9447,6707.0
2024-11-14 13:35:00,222.47,222.58,222.46,222.49,6032.0,220.9149,221.0241,220.905,220.9348,6032.0
2024-11-14 13:40:00,222.52,222.55,222.36,222.36,2200.0,220.9645,220.9943,220.8057,220.8057,2200.0
2024-11-14 13:45:00,222.3,222.3,222.21,222.25,1400.0,220.7461,220.7461,220.6567,220.6964,1400.0
2024-11-14 13:50:00,222.28,222.46,222.22,222.36,5321.0,220.7262,220.905,220.6666,220.8057,5321.0
2024-11-14 13:55:00,222.26,223.42,222.07,222.26,136904.0,220.7064,221.8582,220.5177,220.7064,136904.0
2024-11-14 14:00:00,222.26,222.71,222.16,222.71,6135.0,220.7064,221.1532,220.6071,221.1532,6135.0
2024-11-14 14:05:00,222.69,222.86,222.68,222.77,1968.0,221.1334,221.3022,221.1234,221.2128,1968.0
2024-11-14 14:10:00,222.78,222.79,222.68,222.72,1439.0,221.2227,221.2327,221.1234,221.1631,1439.0
2024-11-14 14:15:00,222.68,222.72,222.63,222.66,1834.0,221.1234,221.1631,221.0738,221.1036,1834.0
2024-11-14 14:20:00,222.72,222.73,222.55,222.56,3304.0,221.1631,221.1731,220.9943,221.0043,3304.0
2024-11-14 14:25:00,222.56,222.7,222.51,222.65,8743.0,221.0043,221.1433,220.9546,221.0936,8743.0
2024-11-14 14:30:00,222.62,222.66,222.35,222.39,10599.0,221.0638,221.1036,220.7957,220.8354,10599.0
2024-11-14 14:35:00,222.39,222.47,222.28,222.29,6836.0,220.8354,220.9149,220.7262,220.7361,6836.0
2024-11-14 14:40:00,222.25,222.39,222.2,222.27,14807.0,220.6964,220.8354,220.6468,220.7163,14807.0
2024-11-14 14:45:00,222.28,222.38,222.24,222.33,6384.0,220.7262,220.8255,220.6865,220.7759,6384.0
2024-11-14 14:50:00,222.33,222.65,222.3,222.52,12242.0,220.7759,221.0936,220.7461,220.9645,12242.0
2024-11-14 14:55:00,222.52,222.59,222.4,222.51,4376.0,220.9645,221.0341,220.8454,220.9546,4376.0
2024-11-14 15:00:00,222.42,222.42,222.07,222.14,7770.0,220.8652,220.8652,220.5177,220.5872,7770.0
2024-11-14 15:05:00,222.13,222.18,221.95,221.95,7277.0,220.5773,220.6269,220.3985,220.3985,7277.0
2024-11-14 15:10:00,221.98,222.21,221.89,222.16,6792.0,220.4283,220.6567,220.3389,220.6071,6792.0
2024-11-14 15:15:00,222.18,222.34,222.12,222.2,5229.0,220.6269,220.7858,220.5673,220.6468,5229.0
2024-11-14 15:20:00,222.13,222.19,221.97,222.17,5166.0,220.5773,220.6368,220.4184,220.617,5166.0
2024-11-14 15:25:00,222.22,222.22,221.95,222.11,5798.0,220.6666,220.6666,220.3985,220.5574,5798.0
2024-11-14 15:30:00,222.06,222.2,221.93,221.98,6194.0,220.5078,220.6468,220.3787,220.4283,6194.0
2024-11-14 15:35:00,222.02,222.16,221.95,222.04,4022.0,220.468,220.6071,220.3985,220.4879,4022.0
2024-11-14 15:40:00,221.98,222.05,221.81,222.0,9908.0,220.4283,220.4978,220.2595,220.4482,9908.0
2024-11-14 15:45:00,221.92,221.98,221.74,221.81,9428.0,220.3687,220.4283,220.19,220.2595,9428.0
2024-11-14 15:50:00,221.85,221.87,221.44,221.66,20949.0,220.2992,220.3191,219.8921,220.1106,20949.0
2024-11-14 15:55:00,221.64,221.64,221.36,221.5,85418.0,220.0907,220.0907,219.8126,219.9517,85418.0
2024-11-15 09:30:00,221.1,222.42,221.1,221.97,112933.0,219.5545,220.8652,219.5545,220.4184,112933.0
2024-11-15 09:35:00,222.05,222.72,222.05,222.26,7660.0,220.4978,221.1631,220.4978,220.7064,7660.0
2024-11-15 09:40:00,222.31,222.76,222.26,222.41,3679.0,220.756,221.2029,220.7064,220.8553,3679.0
2024-11-15 09:45:00,222.53,222.83,221.96,222.06,5677.0,220.9745,221.2724,220.4085,220.5078,5677.0
2024-11-15 09:50:00,221.71,222.16,221.64,222.16,4859.0,220.1602,220.6071,220.0907,220.6071,4859.0
2024-11-15 09:55:00,221.77,221.85,221.32,221.39,3895.0,220.2198,220.2992,219.7729,219.8424,3895.0
2024-11-15 10:00:00,221.51,221.56,220.56,221.06,15716.0,219.9616,220.0113,219.0182,219.5147,15716.0
2024-11-15 10:05:00,220.94,221.02,220.74,220.84,7295.0,219.3956,219.475,219.197,219.2963,7295.0
2024-11-15 10:10:00,220.84,221.35,220.83,221.35,13916.0,219.2963,219.8027,219.2864,219.8027,13916.0
2024-11-15 10:15:00,221.33,221.64,221.25,221.56,3403.0,219.7829,220.0907,219.7034,220.0113,3403.0
2024-11-15 10:20:00,221.69,221.72,221.43,221.52,8926.0,220.1403,220.1701,219.8822,219.9715,8926.0
2024-11-15 10:25:00,221.51,221.7,221.32,221.7,6787.0,219.9616,220.1503,219.7729,220.1503,6787.0
2024-11-15 10:30:00,221.76,221.84,221.04,221.05,7927.0,220.2099,220.2893,219.4949,219.5048,7927.0
2024-11-15 10:35:00,221.18,221.6,221.1,221.37,12459.0,219.6339,220.051,219.5545,219.8226,12459.0
2024-11-15 10:40:00,221.45,221.55,221.21,221.55,9845.0,219.902,220.0013,219.6637,220.0013,9845.0
2024-11-15 10:45:00,221.39,221.85,221.39,221.46,12413.0,219.8424,220.2992,219.8424,219.912,12413.0
2024-11-15 10:50:00,221.52,221.65,221.27,221.34,10841.0,219.9715,220.1006,219.7233,219.7928,10841.0
2024-11-15 10:55:00,221.34,221.63,221.34,221.46,4422.0,219.7928,220.0808,219.7928,219.912,4422.0
2024-11-15 11:00:00,221.42,221.45,221.12,221.23,18184.0,219.8722,219.902,219.5743,219.6836,18184.0
2024-11-15 11:05:00,221.13,221.71,221.13,221.71,9549.0,219.5843,220.1602,219.5843,220.1602,9549.0
2024-11-15 11:10:00,221.96,222.18,221.65,221.68,4619.0,220.4085,220.6269,220.1006,220.1304,4619.0
2024-11-15 11:15:00,221.78,222.09,221.78,222.08,16309.0,220.2297,220.5375,220.2297,220.5276,16309.0
2024-11-15 11:20:00,221.9,221.98,221.8,221.86,3391.0,220.3489,220.4283,220.2496,220.3092,3391.0
2024-11-15 11:25:00,221.78,221.79,221.57,221.68,6822.0,220.2297,220.2396,220.0212,220.1304,6822.0
2024-11-15 11:30:00,221.57,221.85,221.48,221.71,6964.0,220.0212,220.2992,219.9318,220.1602,6964.0
2024-11-15 11:35:00,221.63,221.63,221.47,221.55,2389.0,220.0808,220.0808,219.9219,220.0013,2389.0
2024-11-15 11:40:00,221.41,221.48,221.25,221.33,8239.0,219.8623,219.9318,219.7034,219.7829,8239.0
2024-11-15 11:45:00,221.39,221.6,221.29,221.47,14214.0,219.8424,220.051,219.7431,219.9219,14214.0
2024-11-15 11:50:00,221.49,221.62,221.41,221.54,3908.0,219.9417,220.0708,219.8623,219.9914,3908.0
2024-11-15 11:55:00,221.49,221.62,221.45,221.58,6693.0,219.9417,220.0708,219.902,220.0311,6693.0
2024-11-15 12:00:00,221.57,221.71,221.49,221.66,7754.0,220.0212,220.1602,219.9417,220.1106,7754.0
2024-11-15 12:05:00,221.7,221.7,221.4,221.47,8145.0,220.1503,220.1503,219.8524,219.9219,8145.0
2024-11-15 12:10:00,221.37,221.53,221.37,221.51,3926.0,219.8226,219.9815,219.8226,219.9616,3926.0
2024-11-15 12:15:00,221.5,221.56,221.34,221.5,14654.0,219.9517,220.0113,219.7928,219.9517,14654.0
2024-11-15 12:20:00,221.49,221.53,221.29,221.41,9508.0,219.9417,219.9815,219.7431,219.8623,9508.0
2024-11-15 12:25:00,221.43,221.47,221.35,221.4,8452.0,219.8822,219.9219,219.8027,219.8524,8452.0
2024-11-15 12:30:00,221.4,221.47,221.23,221.4,6554.0,219.8524,219.9219,219.6836,219.8524,6554.0
2024-11-15 12:35:00,221.4,221.65,221.38,221.39,14556.0,219.8524,220.1006,219.8325,219.8424,14556.0
2024-11-15 12:40:00,221.45,221.45,221.34,221.41,2400.0,219.902,219.902,219.7928,219.8623,2400.0
2024-11-15 12:45:00,221.4,221.44,221.19,221.32,4726.0,219.8524,219.8921,219.6438,219.7729,4726.0
2024-11-15 12:50:00,221.26,221.54,221.26,221.51,3605.0,219.7133,219.9914,219.7133,219.9616,3605.0
2024-11-15 12:55:00,221.51,221.67,221.5,221.61,3429.0,219.9616,220.1205,219.9517,220.0609,3429.0
2024-11-15 13:00:00,221.59,221.65,221.38,221.41,21058.0,220.041,220.1006,219.8325,219.8623,21058.0
2024-11-15 13:05:00,221.46,221.71,221.45,221.63,10533.0,219.912,220.1602,219.902,220.0808,10533.0
2024-11-15 13:10:00,221.63,221.71,221.4,221.59,28748.0,220.0808,220.1602,219.8524,220.041,28748.0
2024-11-15 13:15:00,221.59,221.87,221.55,221.61,17055.0,220.041,220.3191,220.0013,220.0609,17055.0
2024-11-15 13:20:00,221.64,221.7,221.58,221.7,13434.0,220.0907,220.1503,220.0311,220.1503,13434.0
2024-11-15 13:25:00,221.7,221.87,221.66,221.78,19307.0,220.1503,220.3191,220.1106,220.2297,19307.0
2024-11-15 13:30:00,221.75,222.0,221.69,221.76,22534.0,220.1999,220.4482,220.1403,220.2099,22534.0
2024-11-15 13:35:00,221.75,221.9,221.75,221.84,12210.0,220.1999,220.3489,220.1999,220.2893,12210.0
2024-11-15 13:40:00,221.84,221.9,221.77,221.8,6891.0,220.2893,220.3489,220.2198,220.2496,6891.0
2024-11-15 13:45:00,221.88,221.93,221.75,221.78,10074.0,220.329,220.3787,220.1999,220.2297,10074.0
2024-11-15 13:50:00,221.9,221.91,221.76,221.81,6094.0,220.3489,220.3588,220.2099,220.2595,6094.0
2024-11-15 13:55:00,221.81,221.87,221.68,221.85,6374.0,220.2595,220.3191,220.1304,220.2992,6374.0
2024-11-15 14:00:00,221.82,221.87,221.71,221.79,6571.0,220.2694,220.3191,220.1602,220.2396,6571.0
2024-11-15 14:05:00,221.81,221.95,221.72,221.89,13839.0,220.2595,220.3985,220.1701,220.3389,13839.0
2024-11-15 14:10:00,221.89,222.0,221.79,221.9,17856.0,220.3389,220.4482,220.2396,220.3489,17856.0
2024-11-15 14:15:00,221.9,221.96,221.78,221.78,4338.0,220.3489,220.4085,220.2297,220.2297,4338.0
2024-11-15 14:20:00,221.74,221.74,221.57,221.69,3188.0,220.19,220.19,220.0212,220.1403,3188.0
2024-11-15 14:25:00,221.65,221.71,221.58,221.7,5560.0,220.1006,220.1602,220.0311,220.1503,5560.0
2024-11-15 14:30:00,221.61,221.62,221.54,221.54,3209.0,220.0609,220.0708,219.9914,219.9914,3209.0
2024-11-15 14:35:00,221.62,221.85,221.62,221.84,1353.0,220.0708,220.2992,220.0708,220.2893,1353.0
2024-11-15 14:40:00,221.77,221.86,221.71,221.84,3487.0,220.2198,220.3092,220.1602,220.2893,3487.0
2024-11-15 14:45:00,221.84,221.98,221.81,221.87,7615.0,220.2893,220.4283,220.2595,220.3191,7615.0
2024-11-15 14:50:00,221.87,221.93,221.69,221.69,5781.0,220.3191,220.3787,220.1403,220.1403,5781.0
2024-11-15 14:55:00,221.75,221.82,221.72,221.73,1824.0,220.1999,220.2694,220.1701,220.1801,1824.0
2024-11-15 15:00:00,221.74,221.79,221.64,221.71,3595.0,220.19,220.2396,220.0907,220.1602,3595.0
2024-11-15 15:05:00,221.79,221.8,221.62,221.7,2876.0,220.2396,220.2496,220.0708,220.1503,2876.0
2024-11-15 15:10:00,221.7,221.7,221.5,221.7,5596.0,220.1503,220.1503,219.9517,220.1503,5596.0
2024-11-15 15:15:00,221.66,221.8,221.5,221.72,18665.0,220.1106,220.2496,219.9517,220.1701,18665.0
2024-11-15 15:20:00,221.72,221.79,221.58,221.58,12214.0,220.1701,220.2396,220.0311,220.0311,12214.0
2024-11-15 15:25:00,221.6,221.65,221.37,221.41,5222.0,220.051,220.1006,219.8226,219.8623,5222.0
2024-11-15 15:30:00,221.48,221.56,221.32,221.55,5863.0,219.9318,220.0113,219.7729,220.0013,5863.0
2024-11-15 15:35:00,221.58,221.66,221.5,221.61,7578.0,220.0311,220.1106,219.9517,220.0609,7578.0
2024-11-15 15:40:00,221.64,221.7,221.59,221.68,7402.0,220.0907,220.1503,220.041,220.1304,7402.0
2024-11-15 15:45:00,221.71,221.85,221.71,221.75,27710.0,220.1602,220.2992,220.1602,220.1999,27710.0
2024-11-15 15:50:00,221.76,221.98,221.71,221.95,30532.0,220.2099,220.4283,220.1602,220.3985,30532.0
2024-11-15 15:55:00,221.96,222.4,221.95,222.14,83886.0,220.4085,220.8454,220.3985,220.5872,83886.0
2024-11-18 09:30:00,221.41,222.43,220.7,221.67,32007.0,219.8623,220.8752,219.1573,220.1205,32007.0
2024-11-18 09:35:00,221.88,221.88,221.66,221.88,3500.0,220.329,220.329,220.1106,220.329,3500.0
2024-11-18 09:40:00,222.04,222.49,221.75,222.49,5741.0,220.4879,220.9348,220.1999,220.9348,5741.0
2024-11-18 09:45:00,222.49,222.57,222.12,222.54,4705.0,220.9348,221.0142,220.5673,220.9844,4705.0
2024-11-18 09:50:00,222.56,223.46,222.55,223.46,10094.0,221.0043,221.898,220.9943,221.898,10094.0
2024-11-18 09:55:00,223.39,223.39,223.13,223.39,2968.0,221.8285,221.8285,221.5703,221.8285,2968.0
2024-11-18 10:00:00,223.38,223.58,223.15,223.57,5964.0,221.8185,222.0171,221.5901,222.0072,5964.0
2024-11-18 10:05:00,223.45,224.0,223.44,223.51,33095.0,221.888,222.4342,221.8781,221.9476,33095.0
2024-11-18 10:10:00,223.91,223.91,223.4,223.55,7682.0,222.3448,222.3448,221.8384,221.9873,7682.0
2024-11-18 10:15:00,223.52,223.61,223.4,223.44,5265.0,221.9576,222.0469,221.8384,221.8781,5265.0
2024-11-18 10:20:00,223.4,223.52,223.35,223.52,7731.0,221.8384,221.9576,221.7887,221.9576,7731.0
2024-11-18 10:25:00,223.53,223.6,223.26,223.31,8794.0,221.9675,222.037,221.6994,221.749,8794.0
2024-11-18 10:30:00,223.3,223.34,223.17,223.27,10632.0,221.7391,221.7788,221.61,221.7093,10632.0
2024-11-18 10:35:00,223.18,223.2,222.98,223.06,4224.0,221.6199,221.6398,221.4213,221.5008,4224.0
2024-11-18 10:40:00,223.06,223.65,222.99,223.65,9146.0,221.5008,222.0866,221.4313,222.0866,9146.0
2024-11-18 10:45:00,223.64,223.69,223.47,223.56,2751.0,222.0767,222.1264,221.9079,221.9973,2751.0
2024-11-18 10:50:00,223.63,223.93,223.6,223.84,3025.0,222.0668,222.3647,222.037,222.2753,3025.0
2024-11-18 10:55:00,223.93,223.93,223.56,223.65,4895.0,222.3647,222.3647,221.9973,222.0866,4895.0
2024-11-18 11:00:00,223.71,223.93,223.6,223.83,6269.0,222.1462,222.3647,222.037,222.2654,6269.0
2024-11-18 11:05:00,223.79,223.86,223.63,223.63,4219.0,222.2257,222.2952,222.0668,222.0668,4219.0
2024-11-18 11:10:00,223.66,223.73,223.27,223.4,3780.0,222.0966,222.1661,221.7093,221.8384,3780.0
2024-11-18 11:15:00,223.5,223.8,223.48,223.73,4399.0,221.9377,222.2356,221.9178,222.1661,4399.0
2024-11-18 11:20:00,223.79,224.15,223.7,224.15,2841.0,222.2257,222.5831,222.1363,222.5831,2841.0
2024-11-18 11:25:00,224.19,224.3,223.93,224.0,5678.0,222.6229,222.7321,222.3647,222.4342,5678.0
2024-11-18 11:30:00,223.99,224.33,223.94,224.33,3517.0,222.4243,222.7619,222.3746,222.7619,3517.0
2024-11-18 11:35:00,224.23,224.34,224.11,224.14,8160.0,222.6626,222.7718,222.5434,222.5732,8160.0
2024-11-18 11:40:00,224.07,224.19,223.96,224.19,2616.0,222.5037,222.6229,222.3945,222.6229,2616.0
2024-11-18 11:45:00,224.2,224.57,224.2,224.43,3818.0,222.6328,223.0002,222.6328,222.8612,3818.0
2024-11-18 11:50:00,224.51,224.57,224.35,224.52,4254.0,222.9406,223.0002,222.7817,222.9506,4254.0
2024-11-18 11:55:00,224.52,224.52,224.17,224.23,5766.0,222.9506,222.9506,222.603,222.6626,5766.0
2024-11-18 12:00:00,224.23,224.26,223.97,224.13,4404.0,222.6626,222.6924,222.4044,222.5633,4404.0
2024-11-18 12:05:00,224.04,224.06,223.97,224.05,2153.0,222.4739,222.4938,222.4044,222.4838,2153.0
2024-11-18 12:10:00,224.06,224.16,224.02,224.09,3088.0,222.4938,222.5931,222.4541,222.5236,3088.0
2024-11-18 12:15:00,224.03,224.22,224.0,224.14,3724.0,222.464,222.6527,222.4342,222.5732,3724.0
2024-11-18 12:20:00,224.07,224.26,224.07,224.17,1490.0,222.5037,222.6924,222.5037,222.603,1490.0
2024-11-18 12:25:00,224.13,224.23,224.1,224.17,3111.0,222.5633,222.6626,222.5335,222.603,3111.0
2024-11-18 12:30:00,224.18,224.25,224.12,224.23,2672.0,222.6129,222.6824,222.5534,222.6626,2672.0
2024-11-18 12:35:00,224.29,224.48,224.24,224.39,1416.0,222.7222,222.9108,222.6725,222.8215,1416.0
2024-11-18 12:40:00,224.39,224.48,224.38,224.4,3000.0,222.8215,222.9108,222.8115,222.8314,3000.0
2024-11-18 12:45:00,224.4,224.54,224.33,224.45,5059.0,222.8314,222.9704,222.7619,222.881,5059.0
2024-11-18 12:50:00,224.35,224.39,224.29,224.34,2863.0,222.7817,222.8215,222.7222,222.7718,2863.0
2024-11-18 12:55:00,224.36,224.4,224.28,224.32,4164.0,222.7917,222.8314,222.7122,222.752,4164.0
2024-11-18 13:00:00,224.36,224.36,224.06,224.16,3650.0,222.7917,222.7917,222.4938,222.5931,3650.0
2024-11-18 13:05:00,224.13,224.22,224.06,224.22,2142.0,222.5633,222.6527,222.4938,222.6527,2142.0
2024-11-18 13:10:00,224.19,224.24,224.18,224.19,586.0,222.6229,222.6725,222.6129,222.6229,586.0
2024-11-18 13:15:00,224.24,224.4,224.24,224.39,2680.0,222.6725,222.8314,222.6725,222.8215,2680.0
2024-11-18 13:20:00,224.4,224.4,224.14,224.23,6819.0,222.8314,222.8314,222.5732,222.6626,6819.0
2024-11-18 13:25:00,224.13,224.19,224.02,224.12,2469.0,222.5633,222.6229,222.4541,222.5534,2469.0
2024-11-18 13:30:00,223.99,224.23,223.96,224.23,6760.0,222.4243,222.6626,222.3945,222.6626,6760.0
2024-11-18 13:35:00,224.22,224.23,223.97,224.15,4146.0,222.6527,222.6626,222.4044,222.5831,4146.0
2024-11-18 13:40:00,224.1,224.17,223.86,223.86,1863.0,222.5335,222.603,222.2952,222.2952,1863.0
2024-11-18 13:45:00,223.89,223.89,223.75,223.76,3794.0,222.325,222.325,222.1859,222.1959,3794.0
2024-11-18 13:50:00,223.82,223.96,223.82,223.84,4257.0,222.2555,222.3945,222.2555,222.2753,4257.0
2024-11-18 13:55:00,223.87,224.05,223.82,224.03,1921.0,222.3051,222.4838,222.2555,222.464,1921.0
2024-11-18 14:00:00,223.99,224.06,223.94,224.02,1888.0,222.4243,222.4938,222.3746,222.4541,1888.0
2024-11-18 14:05:00,224.08,224.15,223.94,224.07,6642.0,222.5136,222.5831,222.3746,222.5037,6642.0
2024-11-18 14:10:00,224.07,224.25,223.96,223.99,15481.0,222.5037,222.6824,222.3945,222.4243,15481.0
2024-11-18 14:15:00,224.03,224.03,223.8,223.86,1757.0,222.464,222.464,222.2356,222.2952,1757.0
2024-11-18 14:20:00,223.78,223.93,223.74,223.87,4358.0,222.2157,222.3647,222.176,222.3051,4358.0
2024-11-18 14:25:00,223.87,223.93,223.81,223.81,2904.0,222.3051,222.3647,222.2455,222.2455,2904.0
2024-11-18 14:30:00,223.86,223.86,223.65,223.66,2489.0,222.2952,222.2952,222.0866,222.0966,2489.0
2024-11-18 14:35:00,223.72,223.72,223.56,223.65,7213.0,222.1562,222.1562,221.9973,222.0866,7213.0
2024-11-18 14:40:00,223.64,223.8,223.64,223.79,4312.0,222.0767,222.2356,222.0767,222.2257,4312.0
2024-11-18 14:45:00,223.8,223.9,223.76,223.81,4565.0,222.2356,222.3349,222.1959,222.2455,4565.0
2024-11-18 14:50:00,223.77,223.93,223.75,223.93,3368.0,222.2058,222.3647,222.1859,222.3647,3368.0
2024-11-18 14:55:00,223.82,223.98,223.81,223.98,4712.0,222.2555,222.4143,222.2455,222.4143,4712.0
2024-11-18 15:00:00,223.93,224.06,223.88,224.06,2736.0,222.3647,222.4938,222.315,222.4938,2736.0
2024-11-18 15:05:00,224.0,224.04,223.78,223.81,3370.0,222.4342,222.4739,222.2157,222.2455,3370.0
2024-11-18 15:10:00,223.87,223.89,223.74,223.75,4830.0,222.3051,222.325,222.176,222.1859,4830.0
2024-11-18 15:15:00,223.69,223.78,223.67,223.7,3678.0,222.1264,222.2157,222.1065,222.1363,3678.0
2024-11-18 15:20:00,223.62,223.69,223.53,223.53,2961.0,222.0569,222.1264,221.9675,221.9675,2961.0
2024-11-18 15:25:00,223.53,223.59,223.43,223.56,4664.0,221.9675,222.0271,221.8682,221.9973,4664.0
2024-11-18 15:30:00,223.58,223.68,223.53,223.68,3458.0,222.0171,222.1164,221.9675,222.1164,3458.0
2024-11-18 15:35:00,223.59,223.65,223.48,223.54,7946.0,222.0271,222.0866,221.9178,221.9774,7946.0
2024-11-18 15:40:00,223.56,223.62,223.53,223.57,5608.0,221.9973,222.0569,221.9675,222.0072,5608.0
2024-11-18 15:45:00,223.6,223.6,223.42,223.52,6086.0,222.037,222.037,221.8582,221.9576,6086.0
2024-11-18 15:50:00,223.45,223.55,223.31,223.46,16422.0,221.888,221.9873,221.749,221.898,16422.0
2024-11-18 15:55:00,223.43,223.77,223.42,223.68,99896.0,221.8682,222.2058,221.8582,222.1164,99896.0
2024-11-19 09:30:00,222.74,223.67,221.88,223.67,27077.0,221.183,222.1065,220.329,222.1065,27077.0
2024-11-19 09:35:00,223.62,223.62,222.24,222.6,3819.0,222.0569,222.0569,220.6865,221.044,3819.0
2024-11-19 09:40:00,222.75,222.81,221.54,221.91,9247.0,221.1929,221.2525,219.9914,220.3588,9247.0
2024-11-19 09:45:00,221.92,222.55,221.47,221.88,14568.0,220.3687,220.9943,219.9219,220.329,14568.0
2024-11-19 09:50:00,221.87,222.05,221.5,221.77,14268.0,220.3191,220.4978,219.9517,220.2198,14268.0
2024-11-19 09:55:00,221.91,222.28,221.54,221.85,4899.0,220.3588,220.7262,219.9914,220.2992,4899.0
2024-11-19 10:00:00,221.72,222.08,221.47,222.08,7340.0,220.1701,220.5276,219.9219,220.5276,7340.0
2024-11-19 10:05:00,222.35,222.35,221.7,221.8,3909.0,220.7957,220.7957,220.1503,220.2496,3909.0
2024-11-19 10:10:00,221.75,221.78,221.5,221.72,8816.0,220.1999,220.2297,219.9517,220.1701,8816.0
2024-11-19 10:15:00,221.72,221.72,221.42,221.69,3015.0,220.1701,220.1701,219.8722,220.1403,3015.0
2024-11-19 10:20:00,221.69,221.8,221.5,221.69,4093.0,220.1403,220.2496,219.9517,220.1403,4093.0
2024-11-19 10:25:00,221.71,221.96,221.54,221.88,5361.0,220.1602,220.4085,219.9914,220.329,5361.0
2024-11-19 10:30:00,221.97,222.17,221.75,222.05,4625.0,220.4184,220.617,220.1999,220.4978,4625.0
2024-11-19 10:35:00,222.05,222.17,221.84,222.09,8954.0,220.4978,220.617,220.2893,220.5375,8954.0
2024-11-19 10:40:00,222.09,222.49,222.09,222.33,4748.0,220.5375,220.9348,220.5375,220.7759,4748.0
2024-11-19 10:45:00,222.15,222.25,221.89,222.17,3271.0,220.5971,220.6964,220.3389,220.617,3271.0
2024-11-19 10:50:00,222.07,222.07,221.63,221.68,5494.0,220.5177,220.5177,220.0808,220.1304,5494.0
2024-11-19 10:55:00,221.65,221.67,221.45,221.56,5801.0,220.1006,220.1205,219.902,220.0113,5801.0
2024-11-19 11:00:00,221.56,221.65,221.39,221.4,2624.0,220.0113,220.1006,219.8424,219.8524,2624.0
2024-11-19 11:05:00,221.45,221.53,221.32,221.45,3562.0,219.902,219.9815,219.7729,219.902,3562.0
2024-11-19 11:10:00,221.47,221.5,221.22,221.27,2239.0,219.9219,219.9517,219.6736,219.7233,2239.0
2024-11-19 11:15:00,221.27,221.36,221.12,221.13,2571.0,219.7233,219.8126,219.5743,219.5843,2571.0
2024-11-19 11:20:00,221.13,221.31,221.1,221.3,2518.0,219.5843,219.763,219.5545,219.7531,2518.0
2024-11-19 11:25:00,221.24,221.47,221.23,221.47,4484.0,219.6935,219.9219,219.6836,219.9219,4484.0
2024-11-19 11:30:00,221.39,221.54,221.26,221.34,7572.0,219.8424,219.9914,219.7133,219.7928,7572.0
2024-11-19 11:35:00,221.23,221.34,221.01,221.17,3050.0,219.6836,219.7928,219.4651,219.624,3050.0
2024-11-19 11:40:00,221.2,221.21,220.79,220.93,9008.0,219.6538,219.6637,219.2466,219.3857,9008.0
2024-11-19 11:45:00,220.98,221.15,220.98,221.15,1700.0,219.4353,219.6041,219.4353,219.6041,1700.0
2024-11-19 11:50:00,221.05,221.05,220.91,221.03,3669.0,219.5048,219.5048,219.3658,219.485,3669.0
2024-11-19 11:55:00,221.11,221.14,220.94,220.97,2555.0,219.5644,219.5942,219.3956,219.4254,2555.0
2024-11-19 12:00:00,221.05,221.05,220.95,220.97,2596.0,219.5048,219.5048,219.4055,219.4254,2596.0
2024-11-19 12:05:00,220.96,221.02,220.93,221.02,1257.0,219.4154,219.475,219.3857,219.475,1257.0
2024-11-19 12:10:00,221.02,221.02,220.87,220.91,4263.0,219.475,219.475,219.3261,219.3658,4263.0
2024-11-19 12:15:00,220.9,220.99,220.78,220.97,12651.0,219.3559,219.4452,219.2367,219.4254,12651.0
2024-11-19 12:20:00,220.97,220.97,220.67,220.73,4019.0,219.4254,219.4254,219.1275,219.1871,4019.0
2024-11-19 12:25:00,220.73,220.8,220.63,220.78,5126.0,219.1871,219.2566,219.0878,219.2367,5126.0
2024-11-19 12:30:00,220.78,220.98,220.73,220.98,2709.0,219.2367,219.4353,219.1871,219.4353,2709.0
2024-11-19 12:35:00,221.1,221.1,220.91,221.06,3058.0,219.5545,219.5545,219.3658,219.5147,3058.0
2024-11-19 12:40:00,221.1,221.1,221.0,221.06,1132.0,219.5545,219.5545,219.4552,219.5147,1132.0
2024-11-19 12:45:00,221.06,221.07,220.97,221.03,3525.0,219.5147,219.5247,219.4254,219.485,3525.0
2024-11-19 12:50:00,221.03,221.31,221.03,221.31,4884.0,219.485,219.763,219.485,219.763,4884.0
2024-11-19 12:55:00,221.4,221.49,221.34,221.4,1015.0,219.8524,219.9417,219.7928,219.8524,1015.0
2024-11-19 13:00:00,221.41,221.41,221.39,221.4,600.0,219.8623,219.8623,219.8424,219.8524,600.0
2024-11-19 13:05:00,221.33,221.47,221.33,221.38,2298.0,219.7829,219.9219,219.7829,219.8325,2298.0
2024-11-19 13:10:00,221.38,221.43,221.31,221.31,1127.0,219.8325,219.8822,219.763,219.763,1127.0
2024-11-19 13:15:00,221.31,221.32,221.05,221.05,1769.0,219.763,219.7729,219.5048,219.5048,1769.0
2024-11-19 13:20:00,221.09,221.1,220.98,221.03,4904.0,219.5445,219.5545,219.4353,219.485,4904.0
2024-11-19 13:25:00,221.03,221.13,221.02,221.12,1215.0,219.485,219.5843,219.475,219.5743,1215.0
2024-11-19 13:30:00,220.89,221.02,220.82,220.83,1645.0,219.3459,219.475,219.2764,219.2864,1645.0
2024-11-19 13:35:00,220.87,221.06,220.84,221.0,3021.0,219.3261,219.5147,219.2963,219.4552,3021.0
2024-11-19 13:40:00,221.05,221.08,221.04,221.04,300.0,219.5048,219.5346,219.4949,219.4949,300.0
2024-11-19 13:45:00,221.1,221.39,221.07,221.39,3519.0,219.5545,219.8424,219.5247,219.8424,3519.0
2024-11-19 13:50:00,221.37,221.46,221.32,221.41,1231.0,219.8226,219.912,219.7729,219.8623,1231.0
2024-11-19 13:55:00,221.42,221.43,221.32,221.33,2395.0,219.8722,219.8822,219.7729,219.7829,2395.0
2024-11-19 14:00:00,221.28,221.3,221.1,221.11,1209.0,219.7332,219.7531,219.5545,219.5644,1209.0
2024-11-19 14:05:00,221.06,221.15,221.05,221.09,3883.0,219.5147,219.6041,219.5048,219.5445,3883.0
2024-11-19 14:10:00,221.09,221.09,221.07,221.08,849.0,219.5445,219.5445,219.5247,219.5346,849.0
2024-11-19 14:15:00,221.08,221.08,220.98,220.99,1933.0,219.5346,219.5346,219.4353,219.4452,1933.0
2024-11-19 14:20:00,221.1,221.31,221.1,221.3,2762.0,219.5545,219.763,219.5545,219.7531,2762.0
2024-11-19 14:25:00,221.34,221.43,221.27,221.27,9209.0,219.7928,219.8822,219.7233,219.7233,9209.0
2024-11-19 14:30:00,221.18,221.18,220.87,220.87,1444.0,219.6339,219.6339,219.3261,219.3261,1444.0
2024-11-19 14:35:00,220.79,220.92,220.79,220.91,1704.0,219.2466,219.3757,219.2466,219.3658,1704.0
2024-11-19 14:40:00,220.83,220.84,220.79,220.79,1628.0,219.2864,219.2963,219.2466,219.2466,1628.0
2024-11-19 14:45:00,220.84,220.9,220.71,220.84,2801.0,219.2963,219.3559,219.1672,219.2963,2801.0
2024-11-19 14:50:00,220.84,220.99,220.84,220.89,2796.0,219.2963,219.4452,219.2963,219.3459,2796.0
2024-11-19 14:55:00,220.94,221.08,220.86,220.99,4458.0,219.3956,219.5346,219.3161,219.4452,4458.0
2024-11-19 15:00:00,221.0,221.03,220.91,220.91,5980.0,219.4552,219.485,219.3658,219.3658,5980.0
2024-11-19 15:05:00,220.91,220.91,220.74,220.75,1264.0,219.3658,219.3658,219.197,219.2069,1264.0
2024-11-19 15:10:00,220.72,220.77,220.67,220.68,1755.0,219.1771,219.2268,219.1275,219.1374,1755.0
2024-11-19 15:15:00,220.62,220.78,220.61,220.67,4246.0,219.0778,219.2367,219.0679,219.1275,4246.0
2024-11-19 15:20:00,220.63,220.7,220.61,220.66,1394.0,219.0878,219.1573,219.0679,219.1175,1394.0
2024-11-19 15:25:00,220.59,220.7,220.5,220.7,4956.0,219.048,219.1573,218.9587,219.1573,4956.0
2024-11-19 15:30:00,220.59,220.59,220.38,220.47,3119.0,219.048,219.048,218.8395,218.9289,3119.0
2024-11-19 15:35:00,220.49,220.54,220.4,220.44,3564.0,218.9487,218.9984,218.8594,218.8991,3564.0
2024-11-19 15:40:00,220.39,220.62,220.23,220.62,8060.0,218.8494,219.0778,218.6905,219.0778,8060.0
2024-11-19 15:45:00,220.47,220.58,220.24,220.58,9384.0,218.9289,219.0381,218.7005,219.0381,9384.0
2024-11-19 15:50:00,220.52,220.71,220.47,220.59,16623.0,218.9785,219.1672,218.9289,219.048,16623.0
2024-11-19 15:55:00,220.55,220.82,220.52,220.69,63050.0,219.0083,219.2764,218.9785,219.1473,63050.0
2024-11-20 09:30:00,222.47,222.55,221.49,221.5,35933.0,220.9149,220.9943,219.9417,219.9517,35933.0
2024-11-20 09:35:00,221.42,221.79,221.16,221.67,9669.0,219.8722,220.2396,219.614,220.1205,9669.0
2024-11-20 09:40:00,221.44,221.89,221.32,221.34,25967.0,219.8921,220.3389,219.7729,219.7928,25967.0
2024-11-20 09:45:00,221.28,221.51,221.02,221.29,7992.0,219.7332,219.9616,219.475,219.7431,7992.0
2024-11-20 09:50:00,221.17,221.53,221.08,221.39,5104.0,219.624,219.9815,219.5346,219.8424,5104.0
2024-11-20 09:55:00,221.38,221.48,221.22,221.42,7584.0,219.8325,219.9318,219.6736,219.8722,7584.0
2024-11-20 10:00:00,221.43,221.74,221.34,221.48,5334.0,219.8822,220.19,219.7928,219.9318,5334.0
2024-11-20 10:05:00,221.46,221.47,221.0,221.01,6613.0,219.912,219.9219,219.4552,219.4651,6613.0
2024-11-20 10:10:00,220.95,221.61,220.83,221.45,5860.0,219.4055,220.0609,219.2864,219.902,5860.0
2024-11-20 10:15:00,221.37,221.54,221.27,221.54,8449.0,219.8226,219.9914,219.7233,219.9914,8449.0
2024-11-20 10:20:00,221.55,221.67,221.44,221.64,5147.0,220.0013,220.1205,219.8921,220.0907,5147.0
2024-11-20 10:25:00,221.66,221.66,221.25,221.31,5488.0,220.1106,220.1106,219.7034,219.763,5488.0
2024-11-20 10:30:00,221.31,221.31,221.13,221.16,5988.0,219.763,219.763,219.5843,219.614,5988.0
2024-11-20 10:35:00,220.96,221.05,220.94,220.96,2389.0,219.4154,219.5048,219.3956,219.4154,2389.0
2024-11-20 10:40:00,220.85,220.98,220.65,220.74,4736.0,219.3062,219.4353,219.1076,219.197,4736.0
2024-11-20 10:45:00,220.88,220.88,220.47,220.47,2580.0,219.336,219.336,218.9289,218.9289,2580.0
2024-11-20 10:50:00,220.51,220.89,220.51,220.89,3963.0,218.9686,219.3459,218.9686,219.3459,3963.0
2024-11-20 10:55:00,220.92,220.92,220.79,220.87,4823.0,219.3757,219.3757,219.2466,219.3261,4823.0
2024-11-20 11:00:00,220.84,221.05,220.72,220.72,11583.0,219.2963,219.5048,219.1771,219.1771,11583.0
2024-11-20 11:05:00,220.78,220.78,220.31,220.34,9314.0,219.2367,219.2367,218.77,218.7998,9314.0
2024-11-20 11:10:00,220.31,220.41,220.15,220.41,1396.0,218.77,218.8693,218.6111,218.8693,1396.0
2024-11-20 11:15:00,220.49,220.68,220.37,220.56,5319.0,218.9487,219.1374,218.8296,219.0182,5319.0
2024-11-20 11:20:00,220.65,220.65,220.49,220.49,915.0,219.1076,219.1076,218.9487,218.9487,915.0
2024-11-20 11:25:00,220.47,220.47,220.28,220.28,1474.0,218.9289,218.9289,218.7402,218.7402,1474.0
2024-11-20 11:30:00,220.36,220.36,220.17,220.25,5049.0,218.8196,218.8196,218.631,218.7104,5049.0
2024-11-20 11:35:00,220.28,220.42,220.27,220.42,3046.0,218.7402,218.8792,218.7303,218.8792,3046.0
2024-11-20 11:40:00,220.34,220.58,220.33,220.55,982.0,218.7998,219.0381,218.7898,219.0083,982.0
2024-11-20 11:45:00,220.7,220.73,220.7,220.73,700.0,219.1573,219.1871,219.1573,219.1871,700.0
2024-11-20 11:50:00,220.66,220.94,220.66,220.94,2206.0,219.1175,219.3956,219.1175,219.3956,2206.0
2024-11-20 11:55:00,221.05,221.08,220.9,220.9,1805.0,219.5048,219.5346,219.3559,219.3559,1805.0
2024-11-20 12:00:00,221.03,221.13,220.96,220.98,2231.0,219.485,219.5843,219.4154,219.4353,2231.0
2024-11-20 12:05:00,220.98,221.02,220.94,221.0,5793.0,219.4353,219.475,219.3956,219.4552,5793.0
2024-11-20 12:10:00,220.91,220.94,220.75,220.75,1333.0,219.3658,219.3956,219.2069,219.2069,1333.0
2024-11-20 12:15:00,220.77,220.89,220.74,220.76,915.0,219.2268,219.3459,219.197,219.2168,915.0
2024-11-20 12:20:00,220.78,220.82,220.64,220.82,1382.0,219.2367,219.2764,219.0977,219.2764,1382.0
2024-11-20 12:25:00,220.66,220.82,220.66,220.72,1610.0,219.1175,219.2764,219.1175,219.1771,1610.0
2024-11-20 12:30:00,220.69,220.85,220.69,220.85,1985.0,219.1473,219.3062,219.1473,219.3062,1985.0
2024-11-20 12:35:00,220.89,220.92,220.85,220.92,3461.0,219.3459,219.3757,219.3062,219.3757,3461.0
2024-11-20 12:40:00,220.86,220.95,220.86,220.86,1694.0,219.3161,219.4055,219.3161,219.3161,1694.0
2024-11-20 12:45:00,220.92,221.05,220.86,220.97,5705.0,219.3757,219.5048,219.3161,219.4254,5705.0
2024-11-20 12:50:00,221.03,221.23,221.02,221.02,2143.0,219.485,219.6836,219.475,219.475,2143.0
2024-11-20 12:55:00,220.98,220.98,220.88,220.89,1008.0,219.4353,219.4353,219.336,219.3459,1008.0
2024-11-20 13:00:00,220.97,220.99,220.89,220.89,2165.0,219.4254,219.4452,219.3459,219.3459,2165.0
2024-11-20 13:05:00,220.97,221.13,220.89,221.03,5027.0,219.4254,219.5843,219.3459,219.485,5027.0
2024-11-20 13:10:00,221.09,221.17,220.89,221.13,10731.0,219.5445,219.624,219.3459,219.5843,10731.0
2024-11-20 13:15:00,221.15,221.43,221.13,221.21,6934.0,219.6041,219.8822,219.5843,219.6637,6934.0
2024-11-20 13:20:00,221.13,221.32,221.11,221.32,4581.0,219.5843,219.7729,219.5644,219.7729,4581.0
2024-11-20 13:25:00,221.23,221.44,221.23,221.43,2537.0,219.6836,219.8921,219.6836,219.8822,2537.0
2024-11-20 13:30:00,221.39,221.4,221.19,221.23,2931.0,219.8424,219.8524,219.6438,219.6836,2931.0
2024-11-20 13:35:00,221.23,221.3,221.18,221.26,2964.0,219.6836,219.7531,219.6339,219.7133,2964.0
2024-11-20 13:40:00,221.27,221.27,221.15,221.23,1400.0,219.7233,219.7233,219.6041,219.6836,1400.0
2024-11-20 13:45:00,221.22,221.44,221.1,221.44,12005.0,219.6736,219.8921,219.5545,219.8921,12005.0
2024-11-20 13:50:00,221.45,221.58,221.39,221.53,7834.0,219.902,220.0311,219.8424,219.9815,7834.0
2024-11-20 13:55:00,221.48,221.68,221.48,221.64,9232.0,219.9318,220.1304,219.9318,220.0907,9232.0
2024-11-20 14:00:00,221.62,221.68,221.39,221.5,6582.0,220.0708,220.1304,219.8424,219.9517,6582.0
2024-11-20 14:05:00,221.35,221.44,221.34,221.37,3600.0,219.8027,219.8921,219.7928,219.8226,3600.0
2024-11-20 14:10:00,221.27,221.39,221.27,221.3,2257.0,219.7233,219.8424,219.7233,219.7531,2257.0
2024-11-20 14:15:00,221.26,221.42,221.21,221.42,5699.0,219.7133,219.8722,219.6637,219.8722,5699.0
2024-11-20 14:20:00,221.42,221.47,221.35,221.42,1954.0,219.8722,219.9219,219.8027,219.8722,1954.0
2024-11-20 14:25:00,221.46,221.6,221.46,221.57,6683.0,219.912,220.051,219.912,220.0212,6683.0
2024-11-20 14:30:00,221.55,221.78,221.55,221.75,7163.0,220.0013,220.2297,220.0013,220.1999,7163.0
2024-11-20 14:35:00,221.76,221.78,221.67,221.67,3180.0,220.2099,220.2297,220.1205,220.1205,3180.0
2024-11-20 14:40:00,221.71,221.8,221.67,221.79,3803.0,220.1602,220.2496,220.1205,220.2396,3803.0
2024-11-20 14:45:00,221.92,221.96,221.82,221.95,1599.0,220.3687,220.4085,220.2694,220.3985,1599.0
2024-11-20 14:50:00,221.89,222.02,221.85,221.92,2301.0,220.3389,220.468,220.2992,220.3687,2301.0
2024-11-20 14:55:00,221.93,221.96,221.88,221.92,3967.0,220.3787,220.4085,220.329,220.3687,3967.0
2024-11-20 15:00:00,221.9,221.9,221.7,221.73,4768.0,220.3489,220.3489,220.1503,220.1801,4768.0
2024-11-20 15:05:00,221.73,221.77,221.66,221.72,3825.0,220.1801,220.2198,220.1106,220.1701,3825.0
2024-11-20 15:10:00,221.73,222.03,221.72,221.89,9286.0,220.1801,220.478,220.1701,220.3389,9286.0
2024-11-20 15:15:00,221.91,222.06,221.9,221.98,12031.0,220.3588,220.5078,220.3489,220.4283,12031.0
2024-11-20 15:20:00,221.98,222.08,221.86,221.9,9372.0,220.4283,220.5276,220.3092,220.3489,9372.0
2024-11-20 15:25:00,221.85,222.09,221.82,222.09,10229.0,220.2992,220.5375,220.2694,220.5375,10229.0
2024-11-20 15:30:00,222.15,222.37,222.15,222.32,9595.0,220.5971,220.8156,220.5971,220.7659,9595.0
2024-11-20 15:35:00,222.36,222.49,222.29,222.37,15313.0,220.8057,220.9348,220.7361,220.8156,15313.0
2024-11-20 15:40:00,222.36,222.4,222.19,222.28,13466.0,220.8057,220.8454,220.6368,220.7262,13466.0
2024-11-20 15:45:00,222.28,222.52,222.27,222.39,21190.0,220.7262,220.9645,220.7163,220.8354,21190.0
2024-11-20 15:50:00,222.32,222.58,222.24,222.31,21068.0,220.7659,221.0241,220.6865,220.756,21068.0
2024-11-20 15:55:00,222.3,222.33,221.78,221.96,123622.0,220.7461,220.7759,220.2297,220.4085,123622.0
2024-11-21 09:30:00,221.96,222.62,221.55,221.95,29087.0,220.4085,221.0638,220.0013,220.3985,29087.0
2024-11-21 09:35:00,221.59,222.02,221.22,222.02,3289.0,220.041,220.468,219.6736,220.468,3289.0
2024-11-21 09:40:00,222.25,222.25,221.47,221.68,3626.0,220.6964,220.6964,219.9219,220.1304,3626.0
2024-11-21 09:45:00,221.66,221.83,221.25,221.41,3091.0,220.1106,220.2794,219.7034,219.8623,3091.0
2024-11-21 09:50:00,221.43,221.83,221.43,221.61,9479.0,219.8822,220.2794,219.8822,220.0609,9479.0
2024-11-21 09:55:00,221.86,222.14,221.77,222.14,16080.0,220.3092,220.5872,220.2198,220.5872,16080.0
2024-11-21 10:00:00,222.02,222.23,222.02,222.15,4929.0,220.468,220.6766,220.468,220.5971,4929.0
2024-11-21 10:05:00,222.17,222.18,221.66,221.81,5579.0,220.617,220.6269,220.1106,220.2595,5579.0
2024-11-21 10:10:00,221.68,222.44,221.68,222.16,10107.0,220.1304,220.8851,220.1304,220.6071,10107.0
2024-11-21 10:15:00,222.12,222.18,221.81,221.81,5858.0,220.5673,220.6269,220.2595,220.2595,5858.0
2024-11-21 10:20:00,221.83,222.09,221.78,222.05,2671.0,220.2794,220.5375,220.2297,220.4978,2671.0
2024-11-21 10:25:00,222.09,222.33,222.06,222.33,7116.0,220.5375,220.7759,220.5078,220.7759,7116.0
2024-11-21 10:30:00,222.21,222.44,222.21,222.44,542.0,220.6567,220.8851,220.6567,220.8851,542.0
2024-11-21 10:35:00,222.3,222.3,222.14,222.25,3863.0,220.7461,220.7461,220.5872,220.6964,3863.0
2024-11-21 10:40:00,222.23,222.38,222.08,222.15,2484.0,220.6766,220.8255,220.5276,220.5971,2484.0
2024-11-21 10:45:00,222.08,222.38,222.08,222.34,4162.0,220.5276,220.8255,220.5276,220.7858,4162.0
2024-11-21 10:50:00,222.44,222.62,222.29,222.48,3830.0,220.8851,221.0638,220.7361,220.9248,3830.0
2024-11-21 10:55:00,222.92,222.95,222.76,222.84,2868.0,221.3617,221.3915,221.2029,221.2823,2868.0
2024-11-21 11:00:00,222.84,223.11,222.79,223.11,5119.0,221.2823,221.5504,221.2327,221.5504,5119.0
2024-11-21 11:05:00,223.0,223.13,222.93,223.13,2423.0,221.4412,221.5703,221.3717,221.5703,2423.0
2024-11-21 11:10:00,223.02,223.27,223.01,223.16,3138.0,221.461,221.7093,221.4511,221.6001,3138.0
2024-11-21 11:15:00,223.09,223.4,223.09,223.2,4957.0,221.5306,221.8384,221.5306,221.6398,4957.0
2024-11-21 11:20:00,223.27,223.57,223.24,223.57,6899.0,221.7093,222.0072,221.6795,222.0072,6899.0
2024-11-21 11:25:00,223.38,223.48,223.2,223.23,2981.0,221.8185,221.9178,221.6398,221.6696,2981.0
2024-11-21 11:30:00,223.16,223.64,223.16,223.64,7262.0,221.6001,222.0767,221.6001,222.0767,7262.0
2024-11-21 11:35:00,223.56,223.8,223.37,223.63,8400.0,221.9973,222.2356,221.8086,222.0668,8400.0
2024-11-21 11:40:00,223.62,223.81,223.49,223.68,6445.0,222.0569,222.2455,221.9278,222.1164,6445.0
2024-11-21 11:45:00,223.81,223.96,223.68,223.84,5317.0,222.2455,222.3945,222.1164,222.2753,5317.0
2024-11-21 11:50:00,223.84,223.94,223.79,223.91,2230.0,222.2753,222.3746,222.2257,222.3448,2230.0
2024-11-21 11:55:00,223.85,224.01,223.77,223.77,7228.0,222.2852,222.4441,222.2058,222.2058,7228.0
2024-11-21 12:00:00,223.79,223.79,223.55,223.64,1938.0,222.2257,222.2257,221.9873,222.0767,1938.0
2024-11-21 12:05:00,223.64,223.75,223.28,223.42,14358.0,222.0767,222.1859,221.7192,221.8582,14358.0
2024-11-21 12:10:00,223.45,223.56,223.39,223.45,2255.0,221.888,221.9973,221.8285,221.888,2255.0
2024-11-21 12:15:00,223.47,223.99,223.47,223.99,3444.0,221.9079,222.4243,221.9079,222.4243,3444.0
2024-11-21 12:20:00,223.99,223.99,223.65,223.77,5330.0,222.4243,222.4243,222.0866,222.2058,5330.0
2024-11-21 12:25:00,223.77,224.07,223.7,223.92,12699.0,222.2058,222.5037,222.1363,222.3548,12699.0
2024-11-21 12:30:00,223.91,224.05,223.5,223.53,21010.0,222.3448,222.4838,221.9377,221.9675,21010.0
2024-11-21 12:35:00,223.53,224.03,223.53,223.84,8173.0,221.9675,222.464,221.9675,222.2753,8173.0
2024-11-21 12:40:00,223.92,223.93,223.57,223.8,30049.0,222.3548,222.3647,222.0072,222.2356,30049.0
2024-11-21 12:45:00,223.85,224.19,223.61,224.07,27351.0,222.2852,222.6229,222.0469,222.5037,27351.0
2024-11-21 12:50:00,224.14,224.63,224.07,224.63,4509.0,222.5732,223.0598,222.5037,223.0598,4509.0
2024-11-21 12:55:00,224.38,224.48,224.21,224.48,1381.0,222.8115,222.9108,222.6427,222.9108,1381.0
2024-11-21 13:00:00,224.35,224.66,224.34,224.34,1538.0,222.7817,223.0896,222.7718,222.7718,1538.0
2024-11-21 13:05:00,224.38,224.78,224.37,224.58,2578.0,222.8115,223.2087,222.8016,223.0101,2578.0
2024-11-21 13:10:00,224.78,224.9,224.47,224.47,2532.0,223.2087,223.3279,222.9009,222.9009,2532.0
2024-11-21 13:15:00,224.53,224.53,224.36,224.48,2360.0,222.9605,222.9605,222.7917,222.9108,2360.0
2024-11-21 13:20:00,224.39,224.52,224.38,224.51,672.0,222.8215,222.9506,222.8115,222.9406,672.0
2024-11-21 13:25:00,224.46,224.46,224.46,224.46,100.0,222.891,222.891,222.891,222.891,100.0
2024-11-21 13:30:00,224.48,224.55,224.36,224.36,3215.0,222.9108,222.9804,222.7917,222.7917,3215.0
2024-11-21 13:35:00,224.34,224.58,224.3,224.46,2905.0,222.7718,223.0101,222.7321,222.891,2905.0
2024-11-21 13:40:00,224.48,224.59,224.34,224.34,4176.0,222.9108,223.0201,222.7718,222.7718,4176.0
2024-11-21 13:45:00,224.42,224.42,224.35,224.35,800.0,222.8513,222.8513,222.7817,222.7817,800.0
2024-11-21 13:50:00,224.3,224.48,224.3,224.39,833.0,222.7321,222.9108,222.7321,222.8215,833.0
2024-11-21 13:55:00,224.3,224.39,224.23,224.33,1758.0,222.7321,222.8215,222.6626,222.7619,1758.0
2024-11-21 14:00:00,224.24,224.47,224.24,224.47,1579.0,222.6725,222.9009,222.6725,222.9009,1579.0
2024-11-21 14:05:00,224.42,224.5,224.33,224.49,4514.0,222.8513,222.9307,222.7619,222.9208,4514.0
2024-11-21 14:10:00,224.53,224.75,224.47,224.75,2492.0,222.9605,223.179,222.9009,223.179,2492.0
2024-11-21 14:15:00,224.75,224.85,224.69,224.82,7744.0,223.179,223.2783,223.1194,223.2485,7744.0
2024-11-21 14:20:00,224.85,224.9,224.73,224.85,2556.0,223.2783,223.3279,223.1591,223.2783,2556.0
2024-11-21 14:25:00,224.82,224.88,224.68,224.88,5039.0,223.2485,223.308,223.1094,223.308,5039.0
2024-11-21 14:30:00,224.88,224.97,224.61,224.61,7483.0,223.308,223.3974,223.0399,223.0399,7483.0
2024-11-21 14:35:00,224.69,224.69,224.56,224.63,6428.0,223.1194,223.1194,222.9903,223.0598,6428.0
2024-11-21 14:40:00,224.64,224.69,224.58,224.58,2595.0,223.0697,223.1194,223.0101,223.0101,2595.0
2024-11-21 14:45:00,224.63,224.67,224.56,224.59,2665.0,223.0598,223.0995,222.9903,223.0201,2665.0
2024-11-21 14:50:00,224.58,224.92,224.52,224.85,7917.0,223.0101,223.3478,222.9506,223.2783,7917.0
2024-11-21 14:55:00,224.84,224.97,224.75,224.83,5065.0,223.2683,223.3974,223.179,223.2584,5065.0
2024-11-21 15:00:00,224.84,224.85,224.75,224.77,5028.0,223.2683,223.2783,223.179,223.1988,5028.0
2024-11-21 15:05:00,224.77,224.84,224.62,224.78,5894.0,223.1988,223.2683,223.0499,223.2087,5894.0
2024-11-21 15:10:00,224.78,224.79,224.57,224.57,5478.0,223.2087,223.2187,223.0002,223.0002,5478.0
2024-11-21 15:15:00,224.59,224.63,224.5,224.58,4493.0,223.0201,223.0598,222.9307,223.0101,4493.0
2024-11-21 15:20:00,224.57,224.69,224.56,224.64,6996.0,223.0002,223.1194,222.9903,223.0697,6996.0
2024-11-21 15:25:00,224.68,224.98,224.67,224.83,10136.0,223.1094,223.4073,223.0995,223.2584,10136.0
2024-11-21 15:30:00,224.84,224.88,224.74,224.82,9517.0,223.2683,223.308,223.169,223.2485,9517.0
2024-11-21 15:35:00,224.82,224.82,224.62,224.76,14936.0,223.2485,223.2485,223.0499,223.1889,14936.0
2024-11-21 15:40:00,224.76,224.91,224.61,224.91,13427.0,223.1889,223.3378,223.0399,223.3378,13427.0
2024-11-21 15:45:00,224.91,225.15,224.78,225.03,14473.0,223.3378,223.5762,223.2087,223.457,14473.0
2024-11-21 15:50:00,224.95,225.1,224.88,224.91,25930.0,223.3776,223.5265,223.308,223.3378,25930.0
2024-11-21 15:55:00,224.96,225.0,224.2,224.43,122496.0,223.3875,223.4272,222.6328,222.8612,122496.0
2024-11-22 09:30:00,225.25,226.54,224.03,226.28,28280.0,223.6755,224.9564,222.464,224.6983,28280.0
2024-11-22 09:35:00,226.29,226.32,225.95,226.17,6108.0,224.7082,224.738,224.3706,224.589,6108.0
2024-11-22 09:40:00,226.46,227.65,226.46,227.22,5108.0,224.877,226.0587,224.877,225.6317,5108.0
2024-11-22 09:45:00,227.23,228.05,227.17,227.96,8734.0,225.6416,226.4559,225.582,226.3665,8734.0
2024-11-22 09:50:00,227.63,228.18,227.63,228.09,9659.0,226.0388,226.585,226.0388,226.4956,9659.0
2024-11-22 09:55:00,228.14,228.27,227.78,228.05,6773.0,226.5453,226.6743,226.1878,226.4559,6773.0
2024-11-22 10:00:00,227.94,228.04,227.51,227.7,12392.0,226.3467,226.446,225.9197,226.1083,12392.0
2024-11-22 10:05:00,227.7,227.89,227.38,227.65,16066.0,226.1083,226.297,225.7906,226.0587,16066.0
2024-11-22 10:10:00,227.55,227.89,227.46,227.7,15611.0,225.9594,226.297,225.87,226.1083,15611.0
2024-11-22 10:15:00,227.8,227.92,227.34,227.42,5587.0,226.2076,226.3268,225.7508,225.8303,5587.0
2024-11-22 10:20:00,227.33,227.33,227.0,227.0,1328.0,225.7409,225.7409,225.4132,225.4132,1328.0
2024-11-22 10:25:00,226.89,227.02,226.62,226.87,2273.0,225.304,225.4331,225.0359,225.2841,2273.0
2024-11-22 10:30:00,226.99,227.23,226.83,226.83,1601.0,225.4033,225.6416,225.2444,225.2444,1601.0
2024-11-22 10:35:00,226.75,226.76,226.58,226.76,2209.0,225.165,225.1749,224.9962,225.1749,2209.0
2024-11-22 10:40:00,226.74,226.74,226.59,226.64,20700.0,225.155,225.155,225.0061,225.0557,20700.0
2024-11-22 10:45:00,226.86,226.86,226.78,226.78,1026.0,225.2742,225.2742,225.1948,225.1948,1026.0
2024-11-22 10:50:00,226.83,227.17,226.82,227.04,1530.0,225.2444,225.582,225.2345,225.4529,1530.0
2024-11-22 10:55:00,227.08,227.22,226.88,227.22,4285.0,225.4927,225.6317,225.2941,225.6317,4285.0
2024-11-22 11:00:00,227.12,227.24,226.86,226.89,4676.0,225.5324,225.6515,225.2742,225.304,4676.0
2024-11-22 11:05:00,226.96,227.03,226.76,226.76,3668.0,225.3735,225.443,225.1749,225.1749,3668.0
2024-11-22 11:10:00,226.7,226.92,226.66,226.79,6052.0,225.1153,225.3338,225.0756,225.2047,6052.0
2024-11-22 11:15:00,226.8,226.86,226.73,226.74,2916.0,225.2146,225.2742,225.1451,225.155,2916.0
2024-11-22 11:20:00,226.86,227.0,226.86,226.86,6082.0,225.2742,225.4132,225.2742,225.2742,6082.0
2024-11-22 11:25:00,226.81,226.97,226.73,226.86,2318.0,225.2246,225.3834,225.1451,225.2742,2318.0
2024-11-22 11:30:00,226.84,226.91,226.65,226.76,2946.0,225.2543,225.3239,225.0657,225.1749,2946.0
2024-11-22 11:35:00,226.77,226.77,226.57,226.67,1791.0,225.1848,225.1848,224.9862,225.0855,1791.0
2024-11-22 11:40:00,226.55,226.57,226.44,226.5,1186.0,224.9664,224.9862,224.8571,224.9167,1186.0
2024-11-22 11:45:00,226.43,226.64,226.41,226.51,2055.0,224.8472,225.0557,224.8273,224.9266,2055.0
2024-11-22 11:50:00,226.61,226.67,226.42,226.65,1662.0,225.026,225.0855,224.8373,225.0657,1662.0
2024-11-22 11:55:00,226.58,226.74,226.5,226.63,8121.0,224.9962,225.155,224.9167,225.0458,8121.0
2024-11-22 12:00:00,226.67,226.72,226.61,226.71,2484.0,225.0855,225.1352,225.026,225.1253,2484.0
2024-11-22 12:05:00,226.72,226.86,226.47,226.48,20906.0,225.1352,225.2742,224.8869,224.8969,20906.0
2024-11-22 12:10:00,226.54,226.83,226.51,226.79,6027.0,224.9564,225.2444,224.9266,225.2047,6027.0
2024-11-22 12:15:00,226.78,226.85,226.69,226.76,4304.0,225.1948,225.2643,225.1054,225.1749,4304.0
2024-11-22 12:20:00,226.77,227.08,226.77,227.0,5048.0,225.1848,225.4927,225.1848,225.4132,5048.0
2024-11-22 12:25:00,226.96,227.07,226.86,226.87,4636.0,225.3735,225.4827,225.2742,225.2841,4636.0
2024-11-22 12:30:00,226.88,226.98,226.81,226.98,1987.0,225.2941,225.3934,225.2246,225.3934,1987.0
2024-11-22 12:35:00,227.06,227.07,226.96,226.96,1244.0,225.4728,225.4827,225.3735,225.3735,1244.0
2024-11-22 12:40:00,226.93,227.0,226.85,226.95,4318.0,225.3437,225.4132,225.2643,225.3636,4318.0
2024-11-22 12:45:00,226.99,227.06,226.87,226.94,3140.0,225.4033,225.4728,225.2841,225.3536,3140.0
2024-11-22 12:50:00,227.16,227.16,227.04,227.04,1983.0,225.5721,225.5721,225.4529,225.4529,1983.0
2024-11-22 12:55:00,227.05,227.16,226.96,227.16,4096.0,225.4629,225.5721,225.3735,225.5721,4096.0
2024-11-22 13:00:00,227.24,227.41,227.21,227.41,1205.0,225.6515,225.8204,225.6218,225.8204,1205.0
2024-11-22 13:05:00,227.33,227.36,227.27,227.35,1278.0,225.7409,225.7707,225.6813,225.7608,1278.0
2024-11-22 13:10:00,227.43,227.68,227.43,227.68,1802.0,225.8402,226.0885,225.8402,226.0885,1802.0
2024-11-22 13:15:00,227.7,227.8,227.67,227.72,1754.0,226.1083,226.2076,226.0785,226.1282,1754.0
2024-11-22 13:20:00,227.74,227.75,227.69,227.75,1003.0,226.1481,226.158,226.0984,226.158,1003.0
2024-11-22 13:25:00,227.74,227.79,227.37,227.42,4415.0,226.1481,226.1977,225.7806,225.8303,4415.0
2024-11-22 13:30:00,227.47,227.58,227.42,227.54,3108.0,225.8799,225.9892,225.8303,225.9494,3108.0
2024-11-22 13:35:00,227.58,227.64,227.45,227.51,2036.0,225.9892,226.0488,225.8601,225.9197,2036.0
2024-11-22 13:40:00,227.44,227.44,227.32,227.33,1135.0,225.8501,225.8501,225.731,225.7409,1135.0
2024-11-22 13:45:00,227.34,227.53,227.34,227.5,877.0,225.7508,225.9395,225.7508,225.9097,877.0
2024-11-22 13:50:00,227.5,227.56,227.43,227.56,1827.0,225.9097,225.9693,225.8402,225.9693,1827.0
2024-11-22 13:55:00,227.5,227.51,227.24,227.36,3887.0,225.9097,225.9197,225.6515,225.7707,3887.0
2024-11-22 14:00:00,227.32,227.37,227.12,227.12,1993.0,225.731,225.7806,225.5324,225.5324,1993.0
2024-11-22 14:05:00,227.27,227.27,227.09,227.11,2837.0,225.6813,225.6813,225.5026,225.5225,2837.0
2024-11-22 14:10:00,227.12,227.17,227.02,227.02,1229.0,225.5324,225.582,225.4331,225.4331,1229.0
2024-11-22 14:15:00,227.08,227.17,226.81,227.11,8225.0,225.4927,225.582,225.2246,225.5225,8225.0
2024-11-22 14:20:00,227.18,227.39,227.18,227.33,1620.0,225.592,225.8005,225.592,225.7409,1620.0
2024-11-22 14:25:00,227.33,227.38,227.22,227.27,4185.0,225.7409,225.7906,225.6317,225.6813,4185.0
2024-11-22 14:30:00,227.27,227.43,227.26,227.42,1772.0,225.6813,225.8402,225.6714,225.8303,1772.0
2024-11-22 14:35:00,227.37,227.52,227.34,227.42,5521.0,225.7806,225.9296,225.7508,225.8303,5521.0
2024-11-22 14:40:00,227.39,227.52,227.38,227.48,5733.0,225.8005,225.9296,225.7906,225.8899,5733.0
2024-11-22 14:45:00,227.48,227.64,227.48,227.63,4632.0,225.8899,226.0488,225.8899,226.0388,4632.0
2024-11-22 14:50:00,227.5,227.7,227.49,227.64,3703.0,225.9097,226.1083,225.8998,226.0488,3703.0
2024-11-22 14:55:00,227.72,227.72,227.29,227.31,16441.0,226.1282,226.1282,225.7012,225.7211,16441.0
2024-11-22 15:00:00,227.31,227.44,227.06,227.08,26924.0,225.7211,225.8501,225.4728,225.4927,26924.0
2024-11-22 15:05:00,227.16,227.5,227.16,227.48,3398.0,225.5721,225.9097,225.5721,225.8899,3398.0
2024-11-22 15:10:00,227.48,227.53,227.05,227.05,7390.0,225.8899,225.9395,225.4629,225.4629,7390.0
2024-11-22 15:15:00,227.09,227.18,227.09,227.18,1150.0,225.5026,225.592,225.5026,225.592,1150.0
2024-11-22 15:20:00,227.34,227.35,227.21,227.21,1900.0,225.7508,225.7608,225.6218,225.6218,1900.0
2024-11-22 15:25:00,227.21,227.23,227.06,227.23,3650.0,225.6218,225.6416,225.4728,225.6416,3650.0
2024-11-22 15:30:00,227.31,227.5,227.26,227.4,5041.0,225.7211,225.9097,225.6714,225.8104,5041.0
2024-11-22 15:35:00,227.48,227.68,227.43,227.65,10231.0,225.8899,226.0885,225.8402,226.0587,10231.0
2024-11-22 15:40:00,227.67,227.67,227.48,227.62,12612.0,226.0785,226.0785,225.8899,226.0289,12612.0
2024-11-22 15:45:00,227.62,227.89,227.5,227.84,13098.0,226.0289,226.297,225.9097,226.2474,13098.0
2024-11-22 15:50:00,227.86,228.06,227.8,227.92,30871.0,226.2672,226.4658,226.2076,226.3268,30871.0
2024-11-22 15:55:00,227.89,228.17,227.74,227.78,110210.0,226.297,226.575,226.1481,226.1878,110210.0
2024-11-25 09:30:00,228.0,228.55,227.76,228.19,48120.0,226.4062,226.9524,226.1679,226.5949,48120.0
2024-11-25 09:35:00,228.46,229.27,228.24,228.43,18280.0,226.863,227.6674,226.6446,226.8332,18280.0
2024-11-25 09:40:00,228.33,228.99,228.29,228.54,8926.0,226.7339,227.3893,226.6942,226.9425,8926.0
2024-11-25 09:45:00,228.69,229.57,228.55,229.57,6479.0,227.0914,227.9653,226.9524,227.9653,6479.0
2024-11-25 09:50:00,229.39,230.01,229.38,229.96,5211.0,227.7865,228.4022,227.7766,228.3525,5211.0
2024-11-25 09:55:00,230.01,230.01,229.59,229.65,4027.0,228.4022,228.4022,227.9851,228.0447,4027.0
2024-11-25 10:00:00,229.75,230.01,229.7,229.7,5886.0,228.144,228.4022,228.0944,228.0944,5886.0
2024-11-25 10:05:00,229.75,230.24,229.56,230.21,4306.0,228.144,228.6306,227.9553,228.6008,4306.0
2024-11-25 10:10:00,230.05,230.23,229.94,229.95,2710.0,228.4419,228.6206,228.3327,228.3426,2710.0
2024-11-25 10:15:00,229.91,230.09,229.87,230.04,5548.0,228.3029,228.4816,228.2632,228.432,5548.0
2024-11-25 10:20:00,230.1,230.18,229.79,229.81,6664.0,228.4916,228.571,228.1837,228.2036,6664.0
2024-11-25 10:25:00,229.74,230.48,229.61,230.48,7366.0,228.1341,228.8689,228.005,228.8689,7366.0
2024-11-25 10:30:00,230.34,230.34,229.95,230.05,5947.0,228.7299,228.7299,228.3426,228.4419,5947.0
2024-11-25 10:35:00,229.98,230.34,229.83,230.19,3981.0,228.3724,228.7299,228.2234,228.5809,3981.0
2024-11-25 10:40:00,230.3,230.35,230.15,230.27,2106.0,228.6902,228.7398,228.5412,228.6604,2106.0
2024-11-25 10:45:00,230.21,230.32,230.13,230.19,2365.0,228.6008,228.71,228.5213,228.5809,2365.0
2024-11-25 10:50:00,230.27,230.28,229.88,229.88,1408.0,228.6604,228.6703,228.2731,228.2731,1408.0
2024-11-25 10:55:00,229.95,229.95,229.65,229.9,5417.0,228.3426,228.3426,228.0447,228.293,5417.0
2024-11-25 11:00:00,229.9,229.9,229.63,229.63,2366.0,228.293,228.293,228.0248,228.0248,2366.0
2024-11-25 11:05:00,229.64,229.78,229.43,229.43,5679.0,228.0348,228.1738,227.8262,227.8262,5679.0
2024-11-25 11:10:00,229.51,229.62,229.33,229.33,3858.0,227.9057,228.0149,227.7269,227.7269,3858.0
2024-11-25 11:15:00,229.32,229.41,229.11,229.13,7674.0,227.717,227.8064,227.5085,227.5283,7674.0
2024-11-25 11:20:00,229.2,229.34,229.14,229.34,4455.0,227.5978,227.7369,227.5383,227.7369,4455.0
2024-11-25 11:25:00,229.26,229.31,228.96,229.08,7174.0,227.6574,227.7071,227.3595,227.4787,7174.0
2024-11-25 11:30:00,229.06,229.06,228.76,228.93,2883.0,227.4588,227.4588,227.1609,227.3297,2883.0
2024-11-25 11:35:00,229.01,229.04,228.77,228.77,2284.0,227.4092,227.439,227.1709,227.1709,2284.0
2024-11-25 11:40:00,228.77,228.93,228.7,228.8,3107.0,227.1709,227.3297,227.1013,227.2006,3107.0
2024-11-25 11:45:00,228.83,228.95,228.8,228.95,2208.0,227.2304,227.3496,227.2006,227.3496,2208.0
2024-11-25 11:50:00,229.04,229.23,228.81,229.23,5772.0,227.439,227.6276,227.2106,227.6276,5772.0
2024-11-25 11:55:00,229.26,229.26,228.99,229.12,1936.0,227.6574,227.6574,227.3893,227.5184,1936.0
2024-11-25 12:00:00,229.1,229.49,229.03,229.49,2723.0,227.4985,227.8858,227.429,227.8858,2723.0
2024-11-25 12:05:00,229.5,229.59,229.5,229.59,1327.0,227.8957,227.9851,227.8957,227.9851,1327.0
2024-11-25 12:10:00,229.61,229.86,229.55,229.86,1100.0,228.005,228.2532,227.9454,228.2532,1100.0
2024-11-25 12:15:00,229.86,229.86,229.68,229.73,2824.0,228.2532,228.2532,228.0745,228.1241,2824.0
2024-11-25 12:20:00,229.66,230.1,229.64,230.0,3374.0,228.0546,228.4916,228.0348,228.3923,3374.0
2024-11-25 12:25:00,230.11,230.11,229.62,229.79,4365.0,228.5015,228.5015,228.0149,228.1837,4365.0
2024-11-25 12:30:00,229.75,229.75,229.47,229.56,1400.0,228.144,228.144,227.866,227.9553,1400.0
2024-11-25 12:35:00,229.58,229.58,229.47,229.56,827.0,227.9752,227.9752,227.866,227.9553,827.0
2024-11-25 12:40:00,229.62,229.62,229.39,229.4,6631.0,228.0149,228.0149,227.7865,227.7964,6631.0
2024-11-25 12:45:00,229.39,229.68,229.3,229.68,3272.0,227.7865,228.0745,227.6971,228.0745,3272.0
2024-11-25 12:50:00,229.67,229.67,229.5,229.5,1200.0,228.0646,228.0646,227.8957,227.8957,1200.0
2024-11-25 12:55:00,229.51,229.61,229.45,229.48,3707.0,227.9057,228.005,227.8461,227.8759,3707.0
2024-11-25 13:00:00,229.54,229.7,229.47,229.7,3574.0,227.9355,228.0944,227.866,228.0944,3574.0
2024-11-25 13:05:00,229.69,229.77,229.63,229.73,11087.0,228.0844,228.1639,228.0248,228.1241,11087.0
2024-11-25 13:10:00,229.74,229.89,229.63,229.89,6128.0,228.1341,228.283,228.0248,228.283,6128.0
2024-11-25 13:15:00,229.84,229.88,229.79,229.85,3317.0,228.2334,228.2731,228.1837,228.2433,3317.0
2024-11-25 13:20:00,229.9,229.92,229.78,229.92,3048.0,228.293,228.3128,228.1738,228.3128,3048.0
2024-11-25 13:25:00,229.95,230.05,229.9,229.9,19541.0,228.3426,228.4419,228.293,228.293,19541.0
2024-11-25 13:30:00,229.88,230.1,229.79,230.05,6853.0,228.2731,228.4916,228.1837,228.4419,6853.0
2024-11-25 13:35:00,229.99,230.16,229.99,230.16,3729.0,228.3823,228.5511,228.3823,228.5511,3729.0
2024-11-25 13:40:00,230.16,230.5,230.14,230.43,5683.0,228.5511,228.8888,228.5313,228.8192,5683.0
2024-11-25 13:45:00,230.53,230.63,230.46,230.59,3212.0,228.9185,229.0179,228.849,228.9781,3212.0
2024-11-25 13:50:00,230.65,230.72,230.51,230.57,1637.0,229.0377,229.1072,228.8987,228.9583,1637.0
2024-11-25 13:55:00,230.59,230.75,230.53,230.75,4432.0,228.9781,229.137,228.9185,229.137,4432.0
2024-11-25 14:00:00,230.75,230.94,230.65,230.71,8148.0,229.137,229.3257,229.0377,229.0973,8148.0
2024-11-25 14:05:00,230.72,230.72,230.47,230.53,3533.0,229.1072,229.1072,228.859,228.9185,3533.0
2024-11-25 14:10:00,230.56,230.56,230.41,230.44,5464.0,228.9483,228.9483,228.7994,228.8292,5464.0
2024-11-25 14:15:00,230.43,230.54,230.38,230.54,4448.0,228.8192,228.9285,228.7696,228.9285,4448.0
2024-11-25 14:20:00,230.52,230.56,230.32,230.37,8167.0,228.9086,228.9483,228.71,228.7597,8167.0
2024-11-25 14:25:00,230.37,230.45,230.32,230.39,2243.0,228.7597,228.8391,228.71,228.7795,2243.0
2024-11-25 14:30:00,230.39,230.51,230.26,230.51,6307.0,228.7795,228.8987,228.6504,228.8987,6307.0
2024-11-25 14:35:00,230.46,230.64,230.42,230.59,6130.0,228.849,229.0278,228.8093,228.9781,6130.0
2024-11-25 14:40:00,230.53,230.53,229.73,229.87,49754.0,228.9185,228.9185,228.1241,228.2632,49754.0
2024-11-25 14:45:00,229.87,229.9,229.67,229.84,6157.0,228.2632,228.293,228.0646,228.2334,6157.0
2024-11-25 14:50:00,229.83,229.86,229.62,229.67,5448.0,228.2234,228.2532,228.0149,228.0646,5448.0
2024-11-25 14:55:00,229.61,229.61,229.43,229.54,6118.0,228.005,228.005,227.8262,227.9355,6118.0
2024-11-25 15:00:00,229.49,229.63,229.34,229.63,6846.0,227.8858,228.0248,227.7369,228.0248,6846.0
2024-11-25 15:05:00,229.65,229.82,229.56,229.74,2932.0,228.0447,228.2135,227.9553,228.1341,2932.0
2024-11-25 15:10:00,229.74,229.89,229.69,229.69,8005.0,228.1341,228.283,228.0844,228.0844,8005.0
2024-11-25 15:15:00,229.64,229.98,229.59,229.93,19359.0,228.0348,228.3724,227.9851,228.3227,19359.0
2024-11-25 15:20:00,229.93,229.97,229.75,229.88,17404.0,228.3227,228.3625,228.144,228.2731,17404.0
2024-11-25 15:25:00,229.82,230.0,229.78,229.78,48157.0,228.2135,228.3923,228.1738,228.1738,48157.0
2024-11-25 15:30:00,229.81,229.9,229.67,229.9,6748.0,228.2036,228.293,228.0646,228.293,6748.0
2024-11-25 15:35:00,229.9,230.27,229.9,230.09,146121.0,228.293,228.6604,228.293,228.4816,146121.0
2024-11-25 15:40:00,230.15,230.37,229.99,230.34,11769.0,228.5412,228.7597,228.3823,228.7299,11769.0
2024-11-25 15:45:00,230.34,230.42,230.09,230.27,27009.0,228.7299,228.8093,228.4816,228.6604,27009.0
2024-11-25 15:50:00,230.37,230.71,230.1,230.63,51968.0,228.7597,229.0973,228.4916,229.0179,51968.0
2024-11-25 15:55:00,230.69,231.0,230.28,230.73,206841.0,229.0774,229.3853,228.6703,229.1172,206841.0
2024-11-26 09:30:00,231.56,232.72,230.09,230.21,55601.0,229.9413,231.0932,228.4816,228.6008,55601.0
2024-11-26 09:35:00,230.16,230.43,229.91,230.24,2425.0,228.5511,228.8192,228.3029,228.6306,2425.0
2024-11-26 09:40:00,230.42,231.16,230.39,230.79,3077.0,228.8093,229.5441,228.7795,229.1767,3077.0
2024-11-26 09:45:00,230.72,231.37,230.71,231.17,3316.0,229.1072,229.7527,229.0973,229.5541,3316.0
2024-11-26 09:50:00,231.29,231.46,231.04,231.14,4731.0,229.6732,229.842,229.425,229.5243,4731.0
2024-11-26 09:55:00,231.03,231.03,230.53,230.72,3956.0,229.4151,229.4151,228.9185,229.1072,3956.0
2024-11-26 10:00:00,230.79,230.83,230.06,230.06,5421.0,229.1767,229.2165,228.4518,228.4518,5421.0
2024-11-26 10:05:00,230.18,230.18,229.76,229.97,4787.0,228.571,228.571,228.1539,228.3625,4787.0
2024-11-26 10:10:00,230.02,230.24,229.96,230.05,10888.0,228.4121,228.6306,228.3525,228.4419,10888.0
2024-11-26 10:15:00,230.05,230.8,230.04,230.59,5817.0,228.4419,229.1867,228.432,228.9781,5817.0
2024-11-26 10:20:00,230.7,231.07,230.57,230.81,3629.0,229.0874,229.4548,228.9583,229.1966,3629.0
2024-11-26 10:25:00,230.81,231.25,230.81,231.15,4762.0,229.1966,229.6335,229.1966,229.5342,4762.0
2024-11-26 10:30:00,231.16,231.16,230.79,230.95,6927.0,229.5441,229.5441,229.1767,229.3356,6927.0
2024-11-26 10:35:00,230.95,231.11,230.78,230.9,20910.0,229.3356,229.4945,229.1668,229.286,20910.0
2024-11-26 10:40:00,230.9,231.13,230.86,230.99,3514.0,229.286,229.5144,229.2462,229.3753,3514.0
2024-11-26 10:45:00,230.99,231.12,230.88,231.05,4465.0,229.3753,229.5044,229.2661,229.4349,4465.0
2024-11-26 10:50:00,231.17,231.44,231.04,231.11,6144.0,229.5541,229.8222,229.425,229.4945,6144.0
2024-11-26 10:55:00,231.17,231.53,231.15,231.46,3849.0,229.5541,229.9116,229.5342,229.842,3849.0
2024-11-26 11:00:00,231.72,231.72,231.39,231.45,3216.0,230.1002,230.1002,229.7725,229.8321,3216.0
2024-11-26 11:05:00,231.39,231.67,231.29,231.56,9973.0,229.7725,230.0506,229.6732,229.9413,9973.0
2024-11-26 11:10:00,231.62,231.69,231.47,231.69,7587.0,230.0009,230.0704,229.852,230.0704,7587.0
2024-11-26 11:15:00,231.63,231.72,231.46,231.56,4273.0,230.0109,230.1002,229.842,229.9413,4273.0
2024-11-26 11:20:00,231.52,231.83,231.51,231.79,5026.0,229.9016,230.2095,229.8917,230.1697,5026.0
2024-11-26 11:25:00,231.75,231.79,231.62,231.79,3692.0,230.13,230.1697,230.0009,230.1697,3692.0
2024-11-26 11:30:00,231.83,231.92,231.52,231.6,3230.0,230.2095,230.2988,229.9016,229.9811,3230.0
2024-11-26 11:35:00,231.58,231.7,231.58,231.68,3447.0,229.9612,230.0804,229.9612,230.0605,3447.0
2024-11-26 11:40:00,231.68,231.76,231.61,231.62,2693.0,230.0605,230.14,229.991,230.0009,2693.0
2024-11-26 11:45:00,231.62,232.0,231.62,231.91,3514.0,230.0009,230.3783,230.0009,230.2889,3514.0
2024-11-26 11:50:00,231.91,231.91,231.73,231.77,6452.0,230.2889,230.2889,230.1102,230.1499,6452.0
2024-11-26 11:55:00,231.84,231.89,231.65,231.76,6171.0,230.2194,230.269,230.0307,230.14,6171.0
2024-11-26 12:00:00,231.81,231.86,231.49,231.56,21110.0,230.1896,230.2393,229.8718,229.9413,21110.0
2024-11-26 12:05:00,231.56,231.62,231.29,231.47,48621.0,229.9413,230.0009,229.6732,229.852,48621.0
2024-11-26 12:10:00,231.47,231.87,231.45,231.87,11063.0,229.852,230.2492,229.8321,230.2492,11063.0
2024-11-26 12:15:00,231.8,231.93,231.77,231.87,5805.0,230.1797,230.3088,230.1499,230.2492,5805.0
2024-11-26 12:20:00,231.86,232.0,231.82,231.9,5342.0,230.2393,230.3783,230.1995,230.279,5342.0
2024-11-26 12:25:00,231.92,231.92,231.54,231.65,4668.0,230.2988,230.2988,229.9215,230.0307,4668.0
2024-11-26 12:30:00,231.65,231.88,231.64,231.8,4661.0,230.0307,230.2591,230.0208,230.1797,4661.0
2024-11-26 12:35:00,231.87,232.1,231.8,232.1,40913.0,230.2492,230.4776,230.1797,230.4776,40913.0
2024-11-26 12:40:00,232.06,232.1,231.84,231.86,4648.0,230.4379,230.4776,230.2194,230.2393,4648.0
2024-11-26 12:45:00,231.94,231.94,231.62,231.77,7284.0,230.3187,230.3187,230.0009,230.1499,7284.0
2024-11-26 12:50:00,231.79,232.05,231.72,231.99,5574.0,230.1697,230.4279,230.1002,230.3683,5574.0
2024-11-26 12:55:00,231.95,232.16,231.93,232.11,6824.0,230.3286,230.5372,230.3088,230.4875,6824.0
2024-11-26 13:00:00,232.15,232.29,232.14,232.25,9299.0,230.5272,230.6662,230.5173,230.6265,9299.0
2024-11-26 13:05:00,232.19,232.26,232.05,232.06,18730.0,230.5669,230.6365,230.4279,230.4379,18730.0
2024-11-26 13:10:00,232.06,232.23,231.94,232.15,12479.0,230.4379,230.6067,230.3187,230.5272,12479.0
2024-11-26 13:15:00,232.14,232.2,231.91,231.99,12345.0,230.5173,230.5769,230.2889,230.3683,12345.0
2024-11-26 13:20:00,231.99,232.05,231.93,231.97,7399.0,230.3683,230.4279,230.3088,230.3485,7399.0
2024-11-26 13:25:00,231.97,232.08,231.94,232.03,9516.0,230.3485,230.4577,230.3187,230.4081,9516.0
2024-11-26 13:30:00,232.04,232.21,231.95,231.96,8275.0,230.418,230.5868,230.3286,230.3386,8275.0
2024-11-26 13:35:00,231.99,232.1,231.94,232.01,8157.0,230.3683,230.4776,230.3187,230.3882,8157.0
2024-11-26 13:40:00,232.01,232.02,231.82,231.89,11048.0,230.3882,230.3981,230.1995,230.269,11048.0
2024-11-26 13:45:00,231.89,232.29,231.83,232.21,10976.0,230.269,230.6662,230.2095,230.5868,10976.0
2024-11-26 13:50:00,232.12,232.21,232.12,232.2,5620.0,230.4974,230.5868,230.4974,230.5769,5620.0
2024-11-26 13:55:00,232.2,232.36,232.16,232.36,8363.0,230.5769,230.7358,230.5372,230.7358,8363.0
2024-11-26 14:00:00,232.28,232.28,232.08,232.13,8046.0,230.6563,230.6563,230.4577,230.5074,8046.0
2024-11-26 14:05:00,232.13,232.14,232.0,232.0,11665.0,230.5074,230.5173,230.3783,230.3783,11665.0
2024-11-26 14:10:00,232.05,232.1,232.0,232.09,5252.0,230.4279,230.4776,230.3783,230.4676,5252.0
2024-11-26 14:15:00,232.09,232.27,232.02,232.23,12036.0,230.4676,230.6464,230.3981,230.6067,12036.0
2024-11-26 14:20:00,232.23,232.42,232.16,232.36,9984.0,230.6067,230.7953,230.5372,230.7358,9984.0
2024-11-26 14:25:00,232.36,232.45,232.31,232.33,12064.0,230.7358,230.8251,230.6861,230.706,12064.0
2024-11-26 14:30:00,232.4,232.61,232.39,232.56,16543.0,230.7755,230.984,230.7655,230.9344,16543.0
2024-11-26 14:35:00,232.61,232.67,232.58,232.6,10765.0,230.984,231.0436,230.9542,230.9741,10765.0
2024-11-26 14:40:00,232.65,232.73,232.62,232.71,5595.0,231.0237,231.1032,230.9939,231.0833,5595.0
2024-11-26 14:45:00,232.72,232.73,232.65,232.69,5597.0,231.0932,231.1032,231.0237,231.0635,5597.0
2024-11-26 14:50:00,232.65,232.69,232.49,232.52,8948.0,231.0237,231.0635,230.8648,230.8946,8948.0
2024-11-26 14:55:00,232.53,232.62,232.46,232.53,8391.0,230.9046,230.9939,230.8351,230.9046,8391.0
2024-11-26 15:00:00,232.53,232.64,232.52,232.57,6009.0,230.9046,231.0138,230.8946,230.9443,6009.0
2024-11-26 15:05:00,232.58,232.67,232.57,232.62,8462.0,230.9542,231.0436,230.9443,230.9939,8462.0
2024-11-26 15:10:00,232.62,232.97,232.58,232.97,9745.0,230.9939,231.3415,230.9542,231.3415,9745.0
2024-11-26 15:15:00,232.91,233.1,232.88,233.05,8078.0,231.2819,231.4706,231.2521,231.4209,8078.0
2024-11-26 15:20:00,233.01,233.08,232.88,232.96,11292.0,231.3812,231.4507,231.2521,231.3316,11292.0
2024-11-26 15:25:00,232.92,233.11,232.92,232.97,19865.0,231.2918,231.4805,231.2918,231.3415,19865.0
2024-11-26 15:30:00,232.97,233.15,232.83,233.15,12686.0,231.3415,231.5202,231.2025,231.5202,12686.0
2024-11-26 15:35:00,233.14,233.32,232.99,233.11,5891.0,231.5103,231.689,231.3614,231.4805,5891.0
2024-11-26 15:40:00,233.1,233.23,233.0,233.12,12781.0,231.4706,231.5997,231.3713,231.4904,12781.0
2024-11-26 15:45:00,233.14,233.28,233.08,233.26,10731.0,231.5103,231.6493,231.4507,231.6295,10731.0
2024-11-26 15:50:00,233.28,233.48,232.99,233.09,41099.0,231.6493,231.8479,231.3614,231.4607,41099.0
2024-11-26 15:55:00,232.97,233.03,232.55,232.69,102997.0,231.3415,231.4011,230.9244,231.0635,102997.0
2024-11-27 09:30:00,233.77,234.46,233.18,234.46,21841.0,232.1359,232.8211,231.55,232.8211,21841.0
2024-11-27 09:35:00,234.05,234.25,233.4,233.9,3101.0,232.4139,232.6125,231.7685,232.265,3101.0
2024-11-27 09:40:00,233.7,233.95,233.64,233.94,2016.0,232.0664,232.3146,232.0068,232.3047,2016.0
2024-11-27 09:45:00,233.81,234.1,233.78,233.95,2160.0,232.1756,232.4636,232.1458,232.3146,2160.0
2024-11-27 09:50:00,233.99,234.27,233.95,234.27,2679.0,232.3544,232.6324,232.3146,232.6324,2679.0
2024-11-27 09:55:00,234.4,234.61,234.08,234.59,4441.0,232.7615,232.97,232.4437,232.9502,4441.0
2024-11-27 10:00:00,234.44,234.61,234.24,234.37,4476.0,232.8012,232.97,232.6026,232.7317,4476.0
2024-11-27 10:05:00,234.4,234.84,234.38,234.84,11734.0,232.7615,233.1984,232.7416,233.1984,11734.0
2024-11-27 10:10:00,234.72,235.07,234.7,234.95,3150.0,233.0793,233.4268,233.0594,233.3077,3150.0
2024-11-27 10:15:00,234.96,235.14,234.9,235.14,3936.0,233.3176,233.4963,233.258,233.4963,3936.0
2024-11-27 10:20:00,235.18,235.21,235.09,235.1,1206.0,233.536,233.5658,233.4467,233.4566,1206.0
2024-11-27 10:25:00,234.99,235.04,234.64,234.71,17742.0,233.3474,233.397,232.9998,233.0693,17742.0
2024-11-27 10:30:00,234.7,235.05,234.7,235.03,4311.0,233.0594,233.407,233.0594,233.3871,4311.0
2024-11-27 10:35:00,234.84,234.92,234.65,234.83,11328.0,233.1984,233.2779,233.0097,233.1885,11328.0
2024-11-27 10:40:00,234.9,235.07,234.74,234.83,5449.0,233.258,233.4268,233.0991,233.1885,5449.0
2024-11-27 10:45:00,234.82,234.88,234.59,234.59,2116.0,233.1786,233.2381,232.9502,232.9502,2116.0
2024-11-27 10:50:00,234.53,234.74,234.52,234.59,4524.0,232.8906,233.0991,232.8807,232.9502,4524.0
2024-11-27 10:55:00,234.51,234.65,234.28,234.34,5612.0,232.8707,233.0097,232.6423,232.7019,5612.0
2024-11-27 11:00:00,234.22,234.32,234.13,234.3,4242.0,232.5828,232.6821,232.4934,232.6622,4242.0
2024-11-27 11:05:00,234.29,234.32,233.84,233.84,3774.0,232.6523,232.6821,232.2054,232.2054,3774.0
2024-11-27 11:10:00,233.87,234.14,233.87,234.03,4362.0,232.2352,232.5033,232.2352,232.3941,4362.0
2024-11-27 11:15:00,234.05,234.16,234.01,234.16,2712.0,232.4139,232.5232,232.3742,232.5232,2712.0
2024-11-27 11:20:00,234.24,234.47,234.24,234.39,4219.0,232.6026,232.831,232.6026,232.7516,4219.0
2024-11-27 11:25:00,234.31,234.39,234.11,234.12,5731.0,232.6721,232.7516,232.4735,232.4835,5731.0
2024-11-27 11:30:00,234.03,234.11,233.8,233.8,5560.0,232.3941,232.4735,232.1657,232.1657,5560.0
2024-11-27 11:35:00,233.8,234.07,233.72,233.99,4750.0,232.1657,232.4338,232.0863,232.3544,4750.0
2024-11-27 11:40:00,233.89,233.99,233.62,233.62,7578.0,232.2551,232.3544,231.9869,231.9869,7578.0
2024-11-27 11:45:00,233.58,233.9,233.52,233.9,5405.0,231.9472,232.265,231.8876,232.265,5405.0
2024-11-27 11:50:00,233.81,233.95,233.8,233.86,2338.0,232.1756,232.3146,232.1657,232.2253,2338.0
2024-11-27 11:55:00,233.8,233.95,233.74,233.95,3131.0,232.1657,232.3146,232.1061,232.3146,3131.0
2024-11-27 12:00:00,233.86,234.08,233.75,233.79,6758.0,232.2253,232.4437,232.116,232.1558,6758.0
2024-11-27 12:05:00,233.8,233.88,233.72,233.81,7284.0,232.1657,232.2451,232.0863,232.1756,7284.0
2024-11-27 12:10:00,233.88,233.88,233.7,233.78,7057.0,232.2451,232.2451,232.0664,232.1458,7057.0
2024-11-27 12:15:00,233.7,233.72,233.41,233.48,3882.0,232.0664,232.0863,231.7784,231.8479,3882.0
2024-11-27 12:20:00,233.49,233.68,233.45,233.52,13547.0,231.8579,232.0465,231.8181,231.8876,13547.0
2024-11-27 12:25:00,233.52,233.75,233.51,233.68,7023.0,231.8876,232.116,231.8777,232.0465,7023.0
2024-11-27 12:30:00,233.62,233.64,233.48,233.58,16560.0,231.9869,232.0068,231.8479,231.9472,16560.0
2024-11-27 12:35:00,233.57,233.57,233.49,233.56,5926.0,231.9373,231.9373,231.8579,231.9274,5926.0
2024-11-27 12:40:00,233.57,233.62,233.53,233.59,6784.0,231.9373,231.9869,231.8976,231.9572,6784.0
2024-11-27 12:45:00,233.58,233.58,233.31,233.38,11410.0,231.9472,231.9472,231.6791,231.7486,11410.0
2024-11-27 12:50:00,233.45,233.96,233.45,233.95,7789.0,231.8181,232.3246,231.8181,232.3146,7789.0
2024-11-27 12:55:00,233.96,233.96,233.63,233.64,19727.0,232.3246,232.3246,231.9969,232.0068,19727.0
2024-11-27 13:00:00,233.7,233.75,233.56,233.6,8604.0,232.0664,232.116,231.9274,231.9671,8604.0
2024-11-27 13:05:00,233.57,233.64,233.46,233.52,18042.0,231.9373,232.0068,231.8281,231.8876,18042.0
2024-11-27 13:10:00,233.52,233.55,233.4,233.48,10248.0,231.8876,231.9174,231.7685,231.8479,10248.0
2024-11-27 13:15:00,233.49,233.53,233.42,233.45,5866.0,231.8579,231.8976,231.7883,231.8181,5866.0
2024-11-27 13:20:00,233.51,233.59,233.43,233.44,6124.0,231.8777,231.9572,231.7983,231.8082,6124.0
2024-11-27 13:25:00,233.44,233.55,233.35,233.36,12552.0,231.8082,231.9174,231.7188,231.7288,12552.0
2024-11-27 13:30:00,233.3,233.33,233.12,233.18,12225.0,231.6692,231.699,231.4904,231.55,12225.0
2024-11-27 13:35:00,233.18,233.33,233.17,233.31,10534.0,231.55,231.699,231.5401,231.6791,10534.0
2024-11-27 13:40:00,233.38,233.5,233.3,233.5,2974.0,231.7486,231.8678,231.6692,231.8678,2974.0
2024-11-27 13:45:00,233.42,233.44,233.15,233.28,6497.0,231.7883,231.8082,231.5202,231.6493,6497.0
2024-11-27 13:50:00,233.27,233.29,233.15,233.2,7219.0,231.6394,231.6593,231.5202,231.5699,7219.0
2024-11-27 13:55:00,233.23,233.48,233.22,233.42,4111.0,231.5997,231.8479,231.5897,231.7883,4111.0
2024-11-27 14:00:00,233.49,233.67,233.4,233.61,5245.0,231.8579,232.0366,231.7685,231.977,5245.0
2024-11-27 14:05:00,233.62,233.67,233.45,233.62,9014.0,231.9869,232.0366,231.8181,231.9869,9014.0
2024-11-27 14:10:00,233.56,233.57,233.37,233.41,5046.0,231.9274,231.9373,231.7387,231.7784,5046.0
2024-11-27 14:15:00,233.42,233.48,233.27,233.48,7164.0,231.7883,231.8479,231.6394,231.8479,7164.0
2024-11-27 14:20:00,233.44,233.44,233.33,233.37,3643.0,231.8082,231.8082,231.699,231.7387,3643.0
2024-11-27 14:25:00,233.44,233.49,233.37,233.38,4865.0,231.8082,231.8579,231.7387,231.7486,4865.0
2024-11-27 14:30:00,233.31,233.47,233.28,233.41,3453.0,231.6791,231.838,231.6493,231.7784,3453.0
2024-11-27 14:35:00,233.41,233.55,233.36,233.43,6773.0,231.7784,231.9174,231.7288,231.7983,6773.0
2024-11-27 14:40:00,233.38,233.52,233.38,233.52,3921.0,231.7486,231.8876,231.7486,231.8876,3921.0
2024-11-27 14:45:00,233.45,233.57,233.39,233.39,4283.0,231.8181,231.9373,231.7586,231.7586,4283.0
2024-11-27 14:50:00,233.39,233.52,233.38,233.5,4414.0,231.7586,231.8876,231.7486,231.8678,4414.0
2024-11-27 14:55:00,233.42,233.5,233.34,233.41,4601.0,231.7883,231.8678,231.7089,231.7784,4601.0
2024-11-27 15:00:00,233.41,233.47,233.33,233.33,4044.0,231.7784,231.838,231.699,231.699,4044.0
2024-11-27 15:05:00,233.36,233.43,233.21,233.21,6025.0,231.7288,231.7983,231.5798,231.5798,6025.0
2024-11-27 15:10:00,233.24,233.39,233.17,233.17,5292.0,231.6096,231.7586,231.5401,231.5401,5292.0
2024-11-27 15:15:00,233.13,233.13,233.04,233.09,1900.0,231.5004,231.5004,231.411,231.4607,1900.0
2024-11-27 15:20:00,233.09,233.18,232.94,233.13,24247.0,231.4607,231.55,231.3117,231.5004,24247.0
2024-11-27 15:25:00,233.2,233.23,232.9,233.02,13279.0,231.5699,231.5997,231.272,231.3911,13279.0
2024-11-27 15:30:00,232.98,233.1,232.86,233.07,5904.0,231.3514,231.4706,231.2323,231.4408,5904.0
2024-11-27 15:35:00,233.09,233.09,232.96,233.07,3501.0,231.4607,231.4607,231.3316,231.4408,3501.0
2024-11-27 15:40:00,233.07,233.07,232.96,232.96,7326.0,231.4408,231.4408,231.3316,231.3316,7326.0
2024-11-27 15:45:00,233.0,233.2,232.98,233.17,14739.0,231.3713,231.5699,231.3514,231.5401,14739.0
2024-11-27 15:50:00,233.16,233.29,233.07,233.2,14134.0,231.5302,231.6593,231.4408,231.5699,14134.0
2024-11-27 15:55:00,233.21,233.28,233.08,233.23,66069.0,231.5798,231.6493,231.4507,231.5997,66069.0
2024-11-29 09:30:00,233.5,235.5,233.32,234.5,46474.0,231.8678,233.8538,231.689,232.8608,46474.0
2024-11-29 09:35:00,234.49,235.05,234.48,234.48,6033.0,232.8509,233.407,232.8409,232.8409,6033.0
2024-11-29 09:40:00,234.45,234.45,233.54,234.01,3941.0,232.8111,232.8111,231.9075,232.3742,3941.0
2024-11-29 09:45:00,233.84,233.87,233.4,233.41,8242.0,232.2054,232.2352,231.7685,231.7784,8242.0
2024-11-29 09:50:00,233.34,233.47,232.9,232.9,3944.0,231.7089,231.838,231.272,231.272,3944.0
2024-11-29 09:55:00,233.06,233.54,232.95,233.54,10374.0,231.4309,231.9075,231.3216,231.9075,10374.0
2024-11-29 10:00:00,233.5,233.75,233.14,233.35,5357.0,231.8678,232.116,231.5103,231.7188,5357.0
2024-11-29 10:05:00,233.49,233.66,232.94,233.05,2921.0,231.8579,232.0267,231.3117,231.4209,2921.0
2024-11-29 10:10:00,233.17,233.31,232.98,233.22,3210.0,231.5401,231.6791,231.3514,231.5897,3210.0
2024-11-29 10:15:00,233.22,233.45,232.98,233.08,4086.0,231.5897,231.8181,231.3514,231.4507,4086.0
2024-11-29 10:20:00,233.2,233.38,233.07,233.38,2218.0,231.5699,231.7486,231.4408,231.7486,2218.0
2024-11-29 10:25:00,233.42,233.64,233.29,233.48,3676.0,231.7883,232.0068,231.6593,231.8479,3676.0
2024-11-29 10:30:00,233.47,233.47,233.15,233.34,3563.0,231.838,231.838,231.5202,231.7089,3563.0
2024-11-29 10:35:00,233.34,233.57,233.33,233.57,3795.0,231.7089,231.9373,231.699,231.9373,3795.0
2024-11-29 10:40:00,233.45,233.48,233.19,233.38,4755.0,231.8181,231.8479,231.56,231.7486,4755.0
2024-11-29 10:45:00,233.29,233.39,233.16,233.33,5898.0,231.6593,231.7586,231.5302,231.699,5898.0
2024-11-29 10:50:00,233.34,233.5,233.25,233.3,2488.0,231.7089,231.8678,231.6195,231.6692,2488.0
2024-11-29 10:55:00,233.31,233.47,233.3,233.42,2313.0,231.6791,231.838,231.6692,231.7883,2313.0
2024-11-29 11:00:00,233.37,233.5,233.34,233.4,3354.0,231.7387,231.8678,231.7089,231.7685,3354.0
2024-11-29 11:05:00,233.38,233.55,233.36,233.42,2863.0,231.7486,231.9174,231.7288,231.7883,2863.0
2024-11-29 11:10:00,233.39,233.55,233.29,233.41,4514.0,231.7586,231.9174,231.6593,231.7784,4514.0
2024-11-29 11:15:00,233.38,233.64,233.32,233.53,2075.0,231.7486,232.0068,231.689,231.8976,2075.0
2024-11-29 11:20:00,233.53,233.6,233.42,233.51,1102.0,231.8976,231.9671,231.7883,231.8777,1102.0
2024-11-29 11:25:00,233.5,233.72,233.48,233.66,10612.0,231.8678,232.0863,231.8479,232.0267,10612.0
2024-11-29 11:30:00,233.69,233.92,233.55,233.55,5589.0,232.0565,232.2849,231.9174,231.9174,5589.0
2024-11-29 11:35:00,233.54,233.65,233.5,233.53,2228.0,231.9075,232.0167,231.8678,231.8976,2228.0
2024-11-29 11:40:00,233.4,233.65,233.4,233.6,3807.0,231.7685,232.0167,231.7685,231.9671,3807.0
2024-11-29 11:45:00,233.59,233.76,233.51,233.51,3620.0,231.9572,232.126,231.8777,231.8777,3620.0
2024-11-29 11:50:00,233.53,233.63,233.52,233.55,2575.0,231.8976,231.9969,231.8876,231.9174,2575.0
2024-11-29 11:55:00,233.55,233.55,233.42,233.52,1551.0,231.9174,231.9174,231.7883,231.8876,1551.0
2024-11-29 12:00:00,233.62,233.93,233.62,233.64,5713.0,231.9869,232.2948,231.9869,232.0068,5713.0
2024-11-29 12:05:00,233.78,234.12,233.78,234.11,2119.0,232.1458,232.4835,232.1458,232.4735,2119.0
2024-11-29 12:10:00,234.1,234.17,233.92,234.17,4021.0,232.4636,232.5331,232.2849,232.5331,4021.0
2024-11-29 12:15:00,234.13,234.2,234.04,234.05,11733.0,232.4934,232.5629,232.404,232.4139,11733.0
2024-11-29 12:20:00,234.05,234.06,233.9,233.93,3859.0,232.4139,232.4239,232.265,232.2948,3859.0
2024-11-29 12:25:00,233.91,234.06,233.91,233.91,4454.0,232.2749,232.4239,232.2749,232.2749,4454.0
2024-11-29 12:30:00,233.92,234.03,233.87,233.97,2550.0,232.2849,232.3941,232.2352,232.3345,2550.0
2024-11-29 12:35:00,233.95,234.01,233.87,233.91,1466.0,232.3146,232.3742,232.2352,232.2749,1466.0
2024-11-29 12:40:00,233.89,233.97,233.83,233.97,10357.0,232.2551,232.3345,232.1955,232.3345,10357.0
2024-11-29 12:45:00,233.96,234.1,233.92,233.96,8198.0,232.3246,232.4636,232.2849,232.3246,8198.0
2024-11-29 12:50:00,234.04,234.18,233.79,233.95,14052.0,232.404,232.543,232.1558,232.3146,14052.0
2024-11-29 12:55:00,233.97,233.97,233.22,233.24,43495.0,232.3345,232.3345,231.5897,231.6096,43495.0
2024-12-02 09:30:00,233.18,233.23,232.0,232.2,33907.0,231.55,231.5997,230.3783,230.5769,33907.0
2024-12-02 09:35:00,232.12,232.37,231.69,232.0,13675.0,230.4974,230.7457,230.0704,230.3783,13675.0
2024-12-02 09:40:00,232.01,232.1,231.46,231.66,15219.0,230.3882,230.4776,229.842,230.0407,15219.0
2024-12-02 09:45:00,231.78,232.19,231.71,231.97,6518.0,230.1598,230.5669,230.0903,230.3485,6518.0
2024-12-02 09:50:00,231.97,231.97,231.12,231.12,27159.0,230.3485,230.3485,229.5044,229.5044,27159.0
2024-12-02 09:55:00,231.07,231.27,230.63,231.22,10833.0,229.4548,229.6534,229.0179,229.6037,10833.0
2024-12-02 10:00:00,231.01,231.33,231.01,231.2,20933.0,229.3952,229.713,229.3952,229.5839,20933.0
2024-12-02 10:05:00,231.13,231.17,230.37,231.17,6894.0,229.5144,229.5541,228.7597,229.5541,6894.0
2024-12-02 10:10:00,231.19,231.33,230.83,230.83,30873.0,229.5739,229.713,229.2165,229.2165,30873.0
2024-12-02 10:15:00,230.66,231.56,230.64,231.4,4416.0,229.0476,229.9413,229.0278,229.7825,4416.0
2024-12-02 10:20:00,231.42,231.42,231.11,231.3,8001.0,229.8023,229.8023,229.4945,229.6832,8001.0
2024-12-02 10:25:00,231.27,231.49,231.14,231.38,1570.0,229.6534,229.8718,229.5243,229.7626,1570.0
2024-12-02 10:30:00,231.37,231.47,231.2,231.2,2730.0,229.7527,229.852,229.5839,229.5839,2730.0
2024-12-02 10:35:00,231.23,231.74,231.22,231.49,10036.0,229.6137,230.1201,229.6037,229.8718,10036.0
2024-12-02 10:40:00,231.63,231.81,231.51,231.81,2388.0,230.0109,230.1896,229.8917,230.1896,2388.0
2024-12-02 10:45:00,231.86,231.91,231.49,231.79,24787.0,230.2393,230.2889,229.8718,230.1697,24787.0
2024-12-02 10:50:00,231.9,231.97,231.45,231.48,7150.0,230.279,230.3485,229.8321,229.8619,7150.0
2024-12-02 10:55:00,231.48,231.48,231.18,231.25,2700.0,229.8619,229.8619,229.564,229.6335,2700.0
2024-12-02 11:00:00,231.25,231.6,231.2,231.51,4546.0,229.6335,229.9811,229.5839,229.8917,4546.0
2024-12-02 11:05:00,231.43,231.43,231.16,231.27,3639.0,229.8123,229.8123,229.5441,229.6534,3639.0
2024-12-02 11:10:00,231.33,231.57,231.33,231.51,3225.0,229.713,229.9513,229.713,229.8917,3225.0
2024-12-02 11:15:00,231.77,231.77,231.56,231.68,869.0,230.1499,230.1499,229.9413,230.0605,869.0
2024-12-02 11:20:00,231.66,231.77,231.55,231.72,7030.0,230.0407,230.1499,229.9314,230.1002,7030.0
2024-12-02 11:25:00,231.65,231.9,231.6,231.75,5354.0,230.0307,230.279,229.9811,230.13,5354.0
2024-12-02 11:30:00,231.81,231.81,231.7,231.75,4020.0,230.1896,230.1896,230.0804,230.13,4020.0
2024-12-02 11:35:00,231.75,231.77,231.59,231.62,7702.0,230.13,230.1499,229.9711,230.0009,7702.0
2024-12-02 11:40:00,231.56,231.64,231.11,231.15,11403.0,229.9413,230.0208,229.4945,229.5342,11403.0
2024-12-02 11:45:00,231.18,231.26,231.09,231.2,10426.0,229.564,229.6434,229.4746,229.5839,10426.0
2024-12-02 11:50:00,231.24,231.43,231.18,231.18,6051.0,229.6236,229.8123,229.564,229.564,6051.0
2024-12-02 11:55:00,231.18,231.52,231.17,231.37,2858.0,229.564,229.9016,229.5541,229.7527,2858.0
2024-12-02 12:00:00,231.39,231.51,231.38,231.51,2727.0,229.7725,229.8917,229.7626,229.8917,2727.0
2024-12-02 12:05:00,231.56,231.56,231.46,231.56,1239.0,229.9413,229.9413,229.842,229.9413,1239.0
2024-12-02 12:10:00,231.58,231.7,231.36,231.7,1941.0,229.9612,230.0804,229.7427,230.0804,1941.0
2024-12-02 12:15:00,231.57,231.6,231.5,231.53,2003.0,229.9513,229.9811,229.8818,229.9116,2003.0
2024-12-02 12:20:00,231.52,231.52,231.4,231.41,1602.0,229.9016,229.9016,229.7825,229.7924,1602.0
2024-12-02 12:25:00,231.49,231.73,231.48,231.55,3298.0,229.8718,230.1102,229.8619,229.9314,3298.0
2024-12-02 12:30:00,231.52,231.6,231.51,231.59,3187.0,229.9016,229.9811,229.8917,229.9711,3187.0
2024-12-02 12:35:00,231.59,231.6,231.49,231.59,6200.0,229.9711,229.9811,229.8718,229.9711,6200.0
2024-12-02 12:40:00,231.58,231.65,231.47,231.61,27120.0,229.9612,230.0307,229.852,229.991,27120.0
2024-12-02 12:45:00,231.65,231.91,231.59,231.83,4352.0,230.0307,230.2889,229.9711,230.2095,4352.0
2024-12-02 12:50:00,231.85,232.02,231.85,232.02,3034.0,230.2293,230.3981,230.2293,230.3981,3034.0
2024-12-02 12:55:00,232.05,232.05,231.93,232.03,1744.0,230.4279,230.4279,230.3088,230.4081,1744.0
2024-12-02 13:00:00,232.02,232.19,231.99,232.19,1530.0,230.3981,230.5669,230.3683,230.5669,1530.0
2024-12-02 13:05:00,232.09,232.17,232.03,232.06,2776.0,230.4676,230.5471,230.4081,230.4379,2776.0
2024-12-02 13:10:00,232.09,232.36,232.04,232.36,4096.0,230.4676,230.7358,230.418,230.7358,4096.0
2024-12-02 13:15:00,232.25,232.38,232.25,232.3,2426.0,230.6265,230.7556,230.6265,230.6762,2426.0
2024-12-02 13:20:00,232.31,232.54,232.21,232.44,2623.0,230.6861,230.9145,230.5868,230.8152,2623.0
2024-12-02 13:25:00,232.39,232.46,232.32,232.42,3755.0,230.7655,230.8351,230.696,230.7953,3755.0
2024-12-02 13:30:00,232.45,232.59,232.39,232.48,7243.0,230.8251,230.9641,230.7655,230.8549,7243.0
2024-12-02 13:35:00,232.52,232.54,232.42,232.54,2929.0,230.8946,230.9145,230.7953,230.9145,2929.0
2024-12-02 13:40:00,232.59,232.6,232.4,232.4,1206.0,230.9641,230.9741,230.7755,230.7755,1206.0
2024-12-02 13:45:00,232.46,232.47,232.39,232.41,1722.0,230.8351,230.845,230.7655,230.7854,1722.0
2024-12-02 13:50:00,232.47,232.55,232.39,232.49,2058.0,230.845,230.9244,230.7655,230.8648,2058.0
2024-12-02 13:55:00,232.49,232.56,232.47,232.49,2019.0,230.8648,230.9344,230.845,230.8648,2019.0
2024-12-02 14:00:00,232.49,232.51,232.32,232.34,1435.0,230.8648,230.8847,230.696,230.7159,1435.0
2024-12-02 14:05:00,232.26,232.42,232.26,232.41,3035.0,230.6365,230.7953,230.6365,230.7854,3035.0
2024-12-02 14:10:00,232.38,232.47,232.37,232.47,4106.0,230.7556,230.845,230.7457,230.845,4106.0
2024-12-02 14:15:00,232.5,232.5,232.31,232.34,4633.0,230.8748,230.8748,230.6861,230.7159,4633.0
2024-12-02 14:20:00,232.34,232.47,232.33,232.39,2793.0,230.7159,230.845,230.706,230.7655,2793.0
2024-12-02 14:25:00,232.39,232.62,232.38,232.62,6782.0,230.7655,230.9939,230.7556,230.9939,6782.0
2024-12-02 14:30:00,232.64,232.68,232.56,232.56,1960.0,231.0138,231.0535,230.9344,230.9344,1960.0
2024-12-02 14:35:00,232.62,232.64,232.55,232.64,998.0,230.9939,231.0138,230.9244,231.0138,998.0
2024-12-02 14:40:00,232.65,232.7,232.55,232.59,3245.0,231.0237,231.0734,230.9244,230.9641,3245.0
2024-12-02 14:45:00,232.61,232.66,232.55,232.65,2802.0,230.984,231.0337,230.9244,231.0237,2802.0
2024-12-02 14:50:00,232.62,232.64,232.56,232.57,4254.0,230.9939,231.0138,230.9344,230.9443,4254.0
2024-12-02 14:55:00,232.58,232.73,232.57,232.71,3972.0,230.9542,231.1032,230.9443,231.0833,3972.0
2024-12-02 15:00:00,232.7,232.74,232.66,232.66,7820.0,231.0734,231.1131,231.0337,231.0337,7820.0
2024-12-02 15:05:00,232.69,232.76,232.63,232.64,11799.0,231.0635,231.133,231.0039,231.0138,11799.0
2024-12-02 15:10:00,232.69,232.71,232.54,232.61,10142.0,231.0635,231.0833,230.9145,230.984,10142.0
2024-12-02 15:15:00,232.56,232.61,232.46,232.56,9289.0,230.9344,230.984,230.8351,230.9344,9289.0
2024-12-02 15:20:00,232.56,232.7,232.29,232.44,11044.0,230.9344,231.0734,230.6662,230.8152,11044.0
2024-12-02 15:25:00,232.44,232.86,232.39,232.81,10635.0,230.8152,231.2323,230.7655,231.1826,10635.0
2024-12-02 15:30:00,232.75,232.98,232.68,232.87,9967.0,231.123,231.3514,231.0535,231.2422,9967.0
2024-12-02 15:35:00,232.88,232.98,232.75,232.75,7965.0,231.2521,231.3514,231.123,231.123,7965.0
2024-12-02 15:40:00,232.72,232.73,232.47,232.48,6060.0,231.0932,231.1032,230.845,230.8549,6060.0
2024-12-02 15:45:00,232.53,232.65,232.36,232.65,6201.0,230.9046,231.0237,230.7358,231.0237,6201.0
2024-12-02 15:50:00,232.51,233.05,232.44,232.98,25912.0,230.8847,231.4209,230.8152,231.3514,25912.0
2024-12-02 15:55:00,232.92,233.16,232.87,233.03,54553.0,231.2918,231.5302,231.2422,231.4011,54553.0
2024-12-03 09:30:00,232.99,233.04,231.93,232.09,21416.0,231.3614,231.411,230.3088,230.4676,21416.0
2024-12-03 09:35:00,231.79,231.82,230.81,230.82,11113.0,230.1697,230.1995,229.1966,229.2065,11113.0
2024-12-03 09:40:00,230.96,230.97,229.13,229.13,5482.0,229.3455,229.3555,227.5283,227.5283,5482.0
2024-12-03 09:45:00,229.17,229.71,229.0,229.19,9398.0,227.5681,228.1043,227.3992,227.5879,9398.0
2024-12-03 09:50:00,228.96,229.64,228.95,229.48,12153.0,227.3595,228.0348,227.3496,227.8759,12153.0
2024-12-03 09:55:00,229.49,230.06,229.49,230.06,5177.0,227.8858,228.4518,227.8858,228.4518,5177.0
2024-12-03 10:00:00,230.06,230.39,229.89,230.04,16564.0,228.4518,228.7795,228.283,228.432,16564.0
2024-12-03 10:05:00,229.99,229.99,229.52,229.79,12119.0,228.3823,228.3823,227.9156,228.1837,12119.0
2024-12-03 10:10:00,229.9,229.94,229.56,229.87,39975.0,228.293,228.3327,227.9553,228.2632,39975.0
2024-12-03 10:15:00,229.87,230.34,229.67,230.25,58720.0,228.2632,228.7299,228.0646,228.6405,58720.0
2024-12-03 10:20:00,230.26,230.42,230.14,230.28,7380.0,228.6504,228.8093,228.5313,228.6703,7380.0
2024-12-03 10:25:00,230.28,230.34,230.04,230.04,6011.0,228.6703,228.7299,228.432,228.432,6011.0
2024-12-03 10:30:00,230.05,230.38,229.98,230.31,21561.0,228.4419,228.7696,228.3724,228.7001,21561.0
2024-12-03 10:35:00,230.3,231.14,230.26,230.77,76122.0,228.6902,229.5243,228.6504,229.1569,76122.0
2024-12-03 10:40:00,230.77,231.17,230.77,230.98,6711.0,229.1569,229.5541,229.1569,229.3654,6711.0
2024-12-03 10:45:00,231.0,231.27,230.78,231.24,5987.0,229.3853,229.6534,229.1668,229.6236,5987.0
2024-12-03 10:50:00,231.22,231.56,231.16,231.46,3666.0,229.6037,229.9413,229.5441,229.842,3666.0
2024-12-03 10:55:00,231.45,231.45,230.94,231.05,3315.0,229.8321,229.8321,229.3257,229.4349,3315.0
2024-12-03 11:00:00,231.09,231.24,230.97,231.14,5789.0,229.4746,229.6236,229.3555,229.5243,5789.0
2024-12-03 11:05:00,231.2,231.37,231.07,231.2,6458.0,229.5839,229.7527,229.4548,229.5839,6458.0
2024-12-03 11:10:00,231.15,231.16,230.92,230.93,10683.0,229.5342,229.5441,229.3058,229.3158,10683.0
2024-12-03 11:15:00,230.87,230.87,230.58,230.85,13573.0,229.2562,229.2562,228.9682,229.2363,13573.0
2024-12-03 11:20:00,230.89,230.89,230.71,230.83,2600.0,229.276,229.276,229.0973,229.2165,2600.0
2024-12-03 11:25:00,230.83,230.92,230.74,230.74,7453.0,229.2165,229.3058,229.1271,229.1271,7453.0
2024-12-03 11:30:00,230.78,230.78,230.28,230.65,14690.0,229.1668,229.1668,228.6703,229.0377,14690.0
2024-12-03 11:35:00,230.65,230.76,230.51,230.51,13239.0,229.0377,229.1469,228.8987,228.8987,13239.0
2024-12-03 11:40:00,230.41,230.41,230.13,230.23,1869.0,228.7994,228.7994,228.5213,228.6206,1869.0
2024-12-03 11:45:00,230.23,230.27,229.85,229.97,16330.0,228.6206,228.6604,228.2433,228.3625,16330.0
2024-12-03 11:50:00,229.97,230.03,229.96,229.98,753.0,228.3625,228.422,228.3525,228.3724,753.0
2024-12-03 11:55:00,229.99,230.26,229.94,230.25,19325.0,228.3823,228.6504,228.3327,228.6405,19325.0
2024-12-03 12:00:00,230.24,230.39,230.24,230.33,4020.0,228.6306,228.7795,228.6306,228.7199,4020.0
2024-12-03 12:05:00,230.33,230.56,230.3,230.56,6439.0,228.7199,228.9483,228.6902,228.9483,6439.0
2024-12-03 12:10:00,230.57,230.63,230.18,230.24,48600.0,228.9583,229.0179,228.571,228.6306,48600.0
2024-12-03 12:15:00,230.24,230.46,230.24,230.39,9261.0,228.6306,228.849,228.6306,228.7795,9261.0
2024-12-03 12:20:00,230.35,230.51,230.35,230.4,10310.0,228.7398,228.8987,228.7398,228.7895,10310.0
2024-12-03 12:25:00,230.47,230.56,230.4,230.52,2131.0,228.859,228.9483,228.7895,228.9086,2131.0
2024-12-03 12:30:00,230.55,230.68,230.51,230.67,7272.0,228.9384,229.0675,228.8987,229.0576,7272.0
2024-12-03 12:35:00,230.58,230.62,230.49,230.49,3488.0,228.9682,229.0079,228.8788,228.8788,3488.0
2024-12-03 12:40:00,230.5,230.51,230.43,230.47,1878.0,228.8888,228.8987,228.8192,228.859,1878.0
2024-12-03 12:45:00,230.43,230.5,230.36,230.48,9609.0,228.8192,228.8888,228.7497,228.8689,9609.0
2024-12-03 12:50:00,230.48,230.48,230.31,230.37,13689.0,228.8689,228.8689,228.7001,228.7597,13689.0
2024-12-03 12:55:00,230.32,230.32,229.93,229.98,41290.0,228.71,228.71,228.3227,228.3724,41290.0
2024-12-03 13:00:00,230.05,230.19,230.03,230.15,5755.0,228.4419,228.5809,228.422,228.5412,5755.0
2024-12-03 13:05:00,230.15,230.25,230.13,230.25,4946.0,228.5412,228.6405,228.5213,228.6405,4946.0
2024-12-03 13:10:00,230.33,230.4,230.33,230.4,3918.0,228.7199,228.7895,228.7199,228.7895,3918.0
2024-12-03 13:15:00,230.37,230.5,230.34,230.4,16161.0,228.7597,228.8888,228.7299,228.7895,16161.0
2024-12-03 13:20:00,230.4,230.4,230.18,230.19,53681.0,228.7895,228.7895,228.571,228.5809,53681.0
2024-12-03 13:25:00,230.22,230.72,230.22,230.72,54390.0,228.6107,229.1072,228.6107,229.1072,54390.0
2024-12-03 13:30:00,230.72,230.73,230.41,230.65,2921.0,229.1072,229.1172,228.7994,229.0377,2921.0
2024-12-03 13:35:00,230.72,231.0,230.72,230.89,4017.0,229.1072,229.3853,229.1072,229.276,4017.0
2024-12-03 13:40:00,230.91,231.01,230.89,231.01,900.0,229.2959,229.3952,229.276,229.3952,900.0
2024-12-03 13:45:00,231.01,231.06,230.94,230.99,3024.0,229.3952,229.4448,229.3257,229.3753,3024.0
2024-12-03 13:50:00,231.0,231.17,230.91,230.91,1874.0,229.3853,229.5541,229.2959,229.2959,1874.0
2024-12-03 13:55:00,230.83,231.02,230.82,230.89,3889.0,229.2165,229.4051,229.2065,229.276,3889.0
2024-12-03 14:00:00,230.94,230.95,230.72,230.86,1513.0,229.3257,229.3356,229.1072,229.2462,1513.0
2024-12-03 14:05:00,230.88,230.94,230.73,230.73,14291.0,229.2661,229.3257,229.1172,229.1172,14291.0
2024-12-03 14:10:00,230.74,230.85,230.62,230.76,15896.0,229.1271,229.2363,229.0079,229.1469,15896.0
2024-12-03 14:15:00,230.78,230.83,230.55,230.82,30578.0,229.1668,229.2165,228.9384,229.2065,30578.0
2024-12-03 14:20:00,230.83,230.88,230.71,230.71,5201.0,229.2165,229.2661,229.0973,229.0973,5201.0
2024-12-03 14:25:00,230.76,230.76,230.6,230.65,3627.0,229.1469,229.1469,228.9881,229.0377,3627.0
2024-12-03 14:30:00,230.63,230.79,230.59,230.79,5408.0,229.0179,229.1767,228.9781,229.1767,5408.0
2024-12-03 14:35:00,230.79,230.85,230.68,230.69,5807.0,229.1767,229.2363,229.0675,229.0774,5807.0
2024-12-03 14:40:00,230.69,230.91,230.69,230.87,4332.0,229.0774,229.2959,229.0774,229.2562,4332.0
2024-12-03 14:45:00,230.87,231.02,230.87,230.96,4052.0,229.2562,229.4051,229.2562,229.3455,4052.0
2024-12-03 14:50:00,230.89,230.95,230.73,230.85,18439.0,229.276,229.3356,229.1172,229.2363,18439.0
2024-12-03 14:55:00,230.86,230.91,230.79,230.88,2888.0,229.2462,229.2959,229.1767,229.2661,2888.0
2024-12-03 15:00:00,230.87,230.98,230.78,230.98,5477.0,229.2562,229.3654,229.1668,229.3654,5477.0
2024-12-03 15:05:00,231.02,231.02,230.84,230.89,5401.0,229.4051,229.4051,229.2264,229.276,5401.0
2024-12-03 15:10:00,230.93,231.07,230.87,230.87,6619.0,229.3158,229.4548,229.2562,229.2562,6619.0
2024-12-03 15:15:00,230.87,231.01,230.86,231.0,7811.0,229.2562,229.3952,229.2462,229.3853,7811.0
2024-12-03 15:20:00,231.0,231.02,230.88,231.01,11322.0,229.3853,229.4051,229.2661,229.3952,11322.0
2024-12-03 15:25:00,230.97,231.01,230.85,230.85,6889.0,229.3555,229.3952,229.2363,229.2363,6889.0
2024-12-03 15:30:00,230.73,230.85,230.6,230.8,18490.0,229.1172,229.2363,228.9881,229.1867,18490.0
2024-12-03 15:35:00,230.76,230.85,230.64,230.74,26542.0,229.1469,229.2363,229.0278,229.1271,26542.0
2024-12-03 15:40:00,230.74,230.78,230.32,230.35,6892.0,229.1271,229.1668,228.71,228.7398,6892.0
2024-12-03 15:45:00,230.36,230.73,230.31,230.63,22799.0,228.7497,229.1172,228.7001,229.0179,22799.0
2024-12-03 15:50:00,230.58,230.7,230.46,230.6,27923.0,228.9682,229.0874,228.849,228.9881,27923.0
2024-12-03 15:55:00,230.55,230.61,229.92,230.19,216440.0,228.9384,228.998,228.3128,228.5809,216440.0
2024-12-04 09:30:00,229.34,229.83,228.36,228.77,19273.0,227.7369,228.2234,226.7637,227.1709,19273.0
2024-12-04 09:35:00,228.55,229.33,228.54,229.33,8908.0,226.9524,227.7269,226.9425,227.7269,8908.0
2024-12-04 09:40:00,229.63,229.74,229.44,229.51,911.0,228.0248,228.1341,227.8362,227.9057,911.0
2024-12-04 09:45:00,229.56,229.92,229.55,229.92,5560.0,227.9553,228.3128,227.9454,228.3128,5560.0
2024-12-04 09:50:00,229.9,230.57,229.77,230.57,7283.0,228.293,228.9583,228.1639,228.9583,7283.0
2024-12-04 09:55:00,230.37,230.49,230.22,230.22,1320.0,228.7597,228.8788,228.6107,228.6107,1320.0
2024-12-04 10:00:00,230.23,230.5,230.1,230.17,11093.0,228.6206,228.8888,228.4916,228.5611,11093.0
2024-12-04 10:05:00,230.09,230.1,229.71,230.07,7502.0,228.4816,228.4916,228.1043,228.4618,7502.0
2024-12-04 10:10:00,229.82,229.9,229.46,229.55,12383.0,228.2135,228.293,227.856,227.9454,12383.0
2024-12-04 10:15:00,229.54,230.25,229.54,230.24,5104.0,227.9355,228.6405,227.9355,228.6306,5104.0
2024-12-04 10:20:00,230.02,230.11,229.69,229.81,13855.0,228.4121,228.5015,228.0844,228.2036,13855.0
2024-12-04 10:25:00,229.81,229.81,229.5,229.67,7023.0,228.2036,228.2036,227.8957,228.0646,7023.0
2024-12-04 10:30:00,229.68,229.85,229.68,229.85,2795.0,228.0745,228.2433,228.0745,228.2433,2795.0
2024-12-04 10:35:00,229.85,230.0,229.85,229.87,5727.0,228.2433,228.3923,228.2433,228.2632,5727.0
2024-12-04 10:40:00,229.88,229.93,229.8,229.88,4168.0,228.2731,228.3227,228.1937,228.2731,4168.0
2024-12-04 10:45:00,229.76,229.92,229.75,229.92,752.0,228.1539,228.3128,228.144,228.3128,752.0
2024-12-04 10:50:00,229.98,230.12,229.82,229.82,8987.0,228.3724,228.5114,228.2135,228.2135,8987.0
2024-12-04 10:55:00,229.78,230.03,229.7,230.03,1850.0,228.1738,228.422,228.0944,228.422,1850.0
2024-12-04 11:00:00,230.0,230.07,229.87,230.03,2172.0,228.3923,228.4618,228.2632,228.422,2172.0
2024-12-04 11:05:00,230.04,230.12,230.0,230.12,600.0,228.432,228.5114,228.3923,228.5114,600.0
2024-12-04 11:10:00,230.05,230.37,230.04,230.22,13641.0,228.4419,228.7597,228.432,228.6107,13641.0
2024-12-04 11:15:00,230.2,230.43,230.19,230.4,2515.0,228.5909,228.8192,228.5809,228.7895,2515.0
2024-12-04 11:20:00,230.4,230.48,230.26,230.44,3595.0,228.7895,228.8689,228.6504,228.8292,3595.0
2024-12-04 11:25:00,230.4,230.64,230.3,230.43,2832.0,228.7895,229.0278,228.6902,228.8192,2832.0
2024-12-04 11:30:00,230.42,230.8,230.29,230.78,4338.0,228.8093,229.1867,228.6802,229.1668,4338.0
2024-12-04 11:35:00,230.63,230.63,230.3,230.3,10331.0,229.0179,229.0179,228.6902,228.6902,10331.0
2024-12-04 11:40:00,230.3,230.4,230.11,230.21,3091.0,228.6902,228.7895,228.5015,228.6008,3091.0
2024-12-04 11:45:00,230.21,230.55,230.21,230.55,9298.0,228.6008,228.9384,228.6008,228.9384,9298.0
2024-12-04 11:50:00,230.5,230.57,230.38,230.45,2499.0,228.8888,228.9583,228.7696,228.8391,2499.0
2024-12-04 11:55:00,230.39,230.39,230.26,230.28,1842.0,228.7795,228.7795,228.6504,228.6703,1842.0
2024-12-04 12:00:00,230.18,230.18,230.1,230.15,1801.0,228.571,228.571,228.4916,228.5412,1801.0
2024-12-04 12:05:00,230.15,230.21,230.09,230.16,1800.0,228.5412,228.6008,228.4816,228.5511,1800.0
2024-12-04 12:10:00,230.21,230.3,230.17,230.19,2823.0,228.6008,228.6902,228.5611,228.5809,2823.0
2024-12-04 12:15:00,230.19,230.21,230.14,230.21,1000.0,228.5809,228.6008,228.5313,228.6008,1000.0
2024-12-04 12:20:00,230.17,230.21,230.05,230.06,3221.0,228.5611,228.6008,228.4419,228.4518,3221.0
2024-12-04 12:25:00,230.03,230.27,230.03,230.2,3793.0,228.422,228.6604,228.422,228.5909,3793.0
2024-12-04 12:30:00,230.18,230.26,230.15,230.26,1922.0,228.571,228.6504,228.5412,228.6504,1922.0
2024-12-04 12:35:00,230.16,230.29,230.14,230.24,10264.0,228.5511,228.6802,228.5313,228.6306,10264.0
2024-12-04 12:40:00,230.24,230.3,230.08,230.09,2791.0,228.6306,228.6902,228.4717,228.4816,2791.0
2024-12-04 12:45:00,230.09,230.12,230.05,230.09,3551.0,228.4816,228.5114,228.4419,228.4816,3551.0
2024-12-04 12:50:00,230.09,230.18,229.93,229.95,6359.0,228.4816,228.571,228.3227,228.3426,6359.0
2024-12-04 12:55:00,229.98,230.0,229.93,229.98,3489.0,228.3724,228.3923,228.3227,228.3724,3489.0
2024-12-04 13:00:00,230.0,230.0,229.92,229.92,1859.0,228.3923,228.3923,228.3128,228.3128,1859.0
2024-12-04 13:05:00,229.9,229.93,229.9,229.92,900.0,228.293,228.3227,228.293,228.3128,900.0
2024-12-04 13:10:00,229.92,229.98,229.86,229.98,9293.0,228.3128,228.3724,228.2532,228.3724,9293.0
2024-12-04 13:15:00,230.0,230.17,229.99,230.0,18089.0,228.3923,228.5611,228.3823,228.3923,18089.0
2024-12-04 13:20:00,229.86,230.0,229.86,229.88,1191.0,228.2532,228.3923,228.2532,228.2731,1191.0
2024-12-04 13:25:00,229.92,229.95,229.86,229.92,2470.0,228.3128,228.3426,228.2532,228.3128,2470.0
2024-12-04 13:30:00,229.84,229.88,229.64,229.68,2307.0,228.2334,228.2731,228.0348,228.0745,2307.0
2024-12-04 13:35:00,229.7,229.78,229.67,229.69,7576.0,228.0944,228.1738,228.0646,228.0844,7576.0
2024-12-04 13:40:00,229.68,230.01,229.67,230.01,4638.0,228.0745,228.4022,228.0646,228.4022,4638.0
2024-12-04 13:45:00,230.01,230.1,230.0,230.04,1996.0,228.4022,228.4916,228.3923,228.432,1996.0
2024-12-04 13:50:00,230.04,230.09,230.03,230.06,1000.0,228.432,228.4816,228.422,228.4518,1000.0
2024-12-04 13:55:00,230.09,230.1,229.95,229.95,3110.0,228.4816,228.4916,228.3426,228.3426,3110.0
2024-12-04 14:00:00,229.95,230.1,229.93,230.04,1938.0,228.3426,228.4916,228.3227,228.432,1938.0
2024-12-04 14:05:00,230.04,230.1,229.91,230.05,4830.0,228.432,228.4916,228.3029,228.4419,4830.0
2024-12-04 14:10:00,230.05,230.1,230.03,230.06,7978.0,228.4419,228.4916,228.422,228.4518,7978.0
2024-12-04 14:15:00,230.06,230.1,229.97,230.0,2982.0,228.4518,228.4916,228.3625,228.3923,2982.0
2024-12-04 14:20:00,230.03,230.04,229.96,230.0,1908.0,228.422,228.432,228.3525,228.3923,1908.0
2024-12-04 14:25:00,230.02,230.07,229.97,229.99,1638.0,228.4121,228.4618,228.3625,228.3823,1638.0
2024-12-04 14:30:00,229.95,230.04,229.91,230.0,2905.0,228.3426,228.432,228.3029,228.3923,2905.0
2024-12-04 14:35:00,230.07,230.09,230.0,230.09,1880.0,228.4618,228.4816,228.3923,228.4816,1880.0
2024-12-04 14:40:00,230.1,230.1,229.96,229.97,4700.0,228.4916,228.4916,228.3525,228.3625,4700.0
2024-12-04 14:45:00,229.97,230.01,229.95,230.0,4534.0,228.3625,228.4022,228.3426,228.3923,4534.0
2024-12-04 14:50:00,229.98,230.0,229.95,229.96,3436.0,228.3724,228.3923,228.3426,228.3525,3436.0
2024-12-04 14:55:00,229.99,230.1,229.91,230.1,13858.0,228.3823,228.4916,228.3029,228.4916,13858.0
2024-12-04 15:00:00,230.07,230.27,230.07,230.23,10767.0,228.4618,228.6604,228.4618,228.6206,10767.0
2024-12-04 15:05:00,230.28,230.39,230.28,230.36,4545.0,228.6703,228.7795,228.6703,228.7497,4545.0
2024-12-04 15:10:00,230.37,230.41,230.11,230.29,6940.0,228.7597,228.7994,228.5015,228.6802,6940.0
2024-12-04 15:15:00,230.17,230.23,230.09,230.13,3644.0,228.5611,228.6206,228.4816,228.5213,3644.0
2024-12-04 15:20:00,230.15,230.15,229.8,229.84,15263.0,228.5412,228.5412,228.1937,228.2334,15263.0
2024-12-04 15:25:00,229.83,229.99,229.77,229.91,8676.0,228.2234,228.3823,228.1639,228.3029,8676.0
2024-12-04 15:30:00,229.87,229.87,229.75,229.81,5044.0,228.2632,228.2632,228.144,228.2036,5044.0
2024-12-04 15:35:00,229.81,230.03,229.79,230.03,9762.0,228.2036,228.422,228.1837,228.422,9762.0
2024-12-04 15:40:00,230.02,230.05,229.94,229.97,10373.0,228.4121,228.4419,228.3327,228.3625,10373.0
2024-12-04 15:45:00,229.94,230.14,229.93,230.12,25673.0,228.3327,228.5313,228.3227,228.5114,25673.0
2024-12-04 15:50:00,230.07,230.15,229.9,229.94,19332.0,228.4618,228.5412,228.293,228.3327,19332.0
2024-12-04 15:55:00,229.92,229.93,229.57,229.8,101011.0,228.3128,228.3227,227.9653,228.1937,101011.0
2024-12-05 09:30:00,229.14,229.84,228.35,229.74,22133.0,227.5383,228.2334,226.7538,228.1341,22133.0
2024-12-05 09:35:00,229.14,229.14,228.24,228.77,8670.0,227.5383,227.5383,226.6446,227.1709,8670.0
2024-12-05 09:40:00,228.58,228.58,228.46,228.56,6059.0,226.9822,226.9822,226.863,226.9623,6059.0
2024-12-05 09:45:00,228.61,228.62,228.41,228.62,3151.0,227.012,227.0219,226.8134,227.0219,3151.0
2024-12-05 09:50:00,228.74,228.85,228.61,228.8,9331.0,227.1411,227.2503,227.012,227.2006,9331.0
2024-12-05 09:55:00,228.94,229.44,228.9,229.44,6394.0,227.3397,227.8362,227.2999,227.8362,6394.0
2024-12-05 10:00:00,229.33,229.33,228.97,229.11,3492.0,227.7269,227.7269,227.3695,227.5085,3492.0
2024-12-05 10:05:00,229.23,229.31,228.61,228.78,5676.0,227.6276,227.7071,227.012,227.1808,5676.0
2024-12-05 10:10:00,228.61,228.81,228.38,228.75,9676.0,227.012,227.2106,226.7836,227.151,9676.0
2024-12-05 10:15:00,228.67,228.93,228.67,228.93,10503.0,227.0716,227.3297,227.0716,227.3297,10503.0
2024-12-05 10:20:00,228.87,228.87,228.64,228.72,2771.0,227.2702,227.2702,227.0418,227.1212,2771.0
2024-12-05 10:25:00,228.65,228.7,228.52,228.56,11516.0,227.0517,227.1013,226.9226,226.9623,11516.0
2024-12-05 10:30:00,228.46,228.7,228.26,228.7,12762.0,226.863,227.1013,226.6644,227.1013,12762.0
2024-12-05 10:35:00,228.7,229.0,228.59,228.8,14399.0,227.1013,227.3992,226.9921,227.2006,14399.0
2024-12-05 10:40:00,228.89,229.22,228.85,229.22,4513.0,227.29,227.6177,227.2503,227.6177,4513.0
2024-12-05 10:45:00,229.09,229.1,228.87,229.08,7383.0,227.4886,227.4985,227.2702,227.4787,7383.0
2024-12-05 10:50:00,229.11,229.18,228.89,228.92,5990.0,227.5085,227.578,227.29,227.3198,5990.0
2024-12-05 10:55:00,228.85,229.04,228.75,228.91,4790.0,227.2503,227.439,227.151,227.3099,4790.0
2024-12-05 11:00:00,228.88,228.88,228.65,228.65,7617.0,227.2801,227.2801,227.0517,227.0517,7617.0
2024-12-05 11:05:00,228.63,228.65,228.45,228.53,4903.0,227.0318,227.0517,226.8531,226.9325,4903.0
2024-12-05 11:10:00,228.49,228.49,228.14,228.47,12835.0,226.8928,226.8928,226.5453,226.8729,12835.0
2024-12-05 11:15:00,228.47,228.54,228.37,228.41,2102.0,226.8729,226.9425,226.7736,226.8134,2102.0
2024-12-05 11:20:00,228.4,228.45,228.22,228.22,1001.0,226.8034,226.8531,226.6247,226.6247,1001.0
2024-12-05 11:25:00,228.3,228.43,228.25,228.43,1955.0,226.7041,226.8332,226.6545,226.8332,1955.0
2024-12-05 11:30:00,228.42,228.49,228.27,228.29,2837.0,226.8233,226.8928,226.6743,226.6942,2837.0
2024-12-05 11:35:00,228.37,228.47,228.29,228.35,8641.0,226.7736,226.8729,226.6942,226.7538,8641.0
2024-12-05 11:40:00,228.41,228.53,228.29,228.29,6421.0,226.8134,226.9325,226.6942,226.6942,6421.0
2024-12-05 11:45:00,228.37,228.43,228.24,228.27,1477.0,226.7736,226.8332,226.6446,226.6743,1477.0
2024-12-05 11:50:00,228.2,228.35,228.2,228.26,1930.0,226.6048,226.7538,226.6048,226.6644,1930.0
2024-12-05 11:55:00,228.34,228.44,228.22,228.37,9657.0,226.7439,226.8432,226.6247,226.7736,9657.0
2024-12-05 12:00:00,228.37,228.42,228.29,228.31,3076.0,226.7736,226.8233,226.6942,226.7141,3076.0
2024-12-05 12:05:00,228.33,228.39,228.17,228.17,3847.0,226.7339,226.7935,226.575,226.575,3847.0
2024-12-05 12:10:00,228.16,228.35,228.07,228.35,16963.0,226.5651,226.7538,226.4757,226.7538,16963.0
2024-12-05 12:15:00,228.29,228.42,228.18,228.36,26632.0,226.6942,226.8233,226.585,226.7637,26632.0
2024-12-05 12:20:00,228.38,228.5,228.37,228.41,2200.0,226.7836,226.9027,226.7736,226.8134,2200.0
2024-12-05 12:25:00,228.41,228.47,228.32,228.47,671.0,226.8134,226.8729,226.724,226.8729,671.0
2024-12-05 12:30:00,228.4,228.4,228.22,228.32,3205.0,226.8034,226.8034,226.6247,226.724,3205.0
2024-12-05 12:35:00,228.29,228.31,228.21,228.23,2326.0,226.6942,226.7141,226.6148,226.6346,2326.0
2024-12-05 12:40:00,228.23,228.23,228.15,228.15,2914.0,226.6346,226.6346,226.5552,226.5552,2914.0
2024-12-05 12:45:00,228.16,228.35,228.15,228.29,10958.0,226.5651,226.7538,226.5552,226.6942,10958.0
2024-12-05 12:50:00,228.31,228.47,228.31,228.42,5322.0,226.7141,226.8729,226.7141,226.8233,5322.0
2024-12-05 12:55:00,228.42,228.52,228.41,228.5,1693.0,226.8233,226.9226,226.8134,226.9027,1693.0
2024-12-05 13:00:00,228.45,228.5,228.43,228.44,2900.0,226.8531,226.9027,226.8332,226.8432,2900.0
2024-12-05 13:05:00,228.55,228.6,228.42,228.42,3620.0,226.9524,227.002,226.8233,226.8233,3620.0
2024-12-05 13:10:00,228.46,228.5,228.45,228.5,3895.0,226.863,226.9027,226.8531,226.9027,3895.0
2024-12-05 13:15:00,228.46,228.52,228.43,228.45,8090.0,226.863,226.9226,226.8332,226.8531,8090.0
2024-12-05 13:20:00,228.49,228.49,228.23,228.28,6562.0,226.8928,226.8928,226.6346,226.6843,6562.0
2024-12-05 13:25:00,228.28,228.56,228.25,228.56,4136.0,226.6843,226.9623,226.6545,226.9623,4136.0
2024-12-05 13:30:00,228.56,228.65,228.56,228.6,2229.0,226.9623,227.0517,226.9623,227.002,2229.0
2024-12-05 13:35:00,228.61,228.67,228.6,228.63,5530.0,227.012,227.0716,227.002,227.0318,5530.0
2024-12-05 13:40:00,228.64,228.73,228.63,228.73,2545.0,227.0418,227.1311,227.0318,227.1311,2545.0
2024-12-05 13:45:00,228.69,228.71,228.49,228.49,2256.0,227.0914,227.1113,226.8928,226.8928,2256.0
2024-12-05 13:50:00,228.45,228.58,228.42,228.58,7500.0,226.8531,226.9822,226.8233,226.9822,7500.0
2024-12-05 13:55:00,228.58,228.58,228.49,228.56,5179.0,226.9822,226.9822,226.8928,226.9623,5179.0
2024-12-05 14:00:00,228.56,228.56,228.39,228.4,3175.0,226.9623,226.9623,226.7935,226.8034,3175.0
2024-12-05 14:05:00,228.33,228.5,228.33,228.5,6028.0,226.7339,226.9027,226.7339,226.9027,6028.0
2024-12-05 14:10:00,228.51,228.51,228.3,228.31,11668.0,226.9127,226.9127,226.7041,226.7141,11668.0
2024-12-05 14:15:00,228.33,228.42,228.24,228.38,26125.0,226.7339,226.8233,226.6446,226.7836,26125.0
2024-12-05 14:20:00,228.36,228.39,228.28,228.35,921.0,226.7637,226.7935,226.6843,226.7538,921.0
2024-12-05 14:25:00,228.32,228.42,228.26,228.26,3314.0,226.724,226.8233,226.6644,226.6644,3314.0
2024-12-05 14:30:00,228.25,228.38,228.18,228.38,34112.0,226.6545,226.7836,226.585,226.7836,34112.0
2024-12-05 14:35:00,228.41,228.59,228.38,228.59,4194.0,226.8134,226.9921,226.7836,226.9921,4194.0
2024-12-05 14:40:00,228.65,228.68,228.56,228.62,4650.0,227.0517,227.0815,226.9623,227.0219,4650.0
2024-12-05 14:45:00,228.63,228.65,228.55,228.55,1653.0,227.0318,227.0517,226.9524,226.9524,1653.0
2024-12-05 14:50:00,228.65,228.65,228.38,228.45,8556.0,227.0517,227.0517,226.7836,226.8531,8556.0
2024-12-05 14:55:00,228.45,228.47,228.42,228.42,1400.0,226.8531,226.8729,226.8233,226.8233,1400.0
2024-12-05 15:00:00,228.4,228.48,228.39,228.44,3041.0,226.8034,226.8829,226.7935,226.8432,3041.0
2024-12-05 15:05:00,228.42,228.48,228.35,228.4,7363.0,226.8233,226.8829,226.7538,226.8034,7363.0
2024-12-05 15:10:00,228.4,228.41,228.25,228.26,18953.0,226.8034,226.8134,226.6545,226.6644,18953.0
2024-12-05 15:15:00,228.27,228.32,228.13,228.32,8337.0,226.6743,226.724,226.5353,226.724,8337.0
2024-12-05 15:20:00,228.33,228.37,228.31,228.33,3058.0,226.7339,226.7736,226.7141,226.7339,3058.0
2024-12-05 15:25:00,228.34,228.38,228.23,228.33,6512.0,226.7439,226.7836,226.6346,226.7339,6512.0
2024-12-05 15:30:00,228.33,228.47,228.33,228.45,7736.0,226.7339,226.8729,226.7339,226.8531,7736.0
2024-12-05 15:35:00,228.45,228.5,228.42,228.5,12480.0,226.8531,226.9027,226.8233,226.9027,12480.0
2024-12-05 15:40:00,228.48,228.5,228.37,228.4,23634.0,226.8829,226.9027,226.7736,226.8034,23634.0
2024-12-05 15:45:00,228.43,228.5,228.41,228.48,17214.0,226.8332,226.9027,226.8134,226.8829,17214.0
2024-12-05 15:50:00,228.5,228.5,228.24,228.35,20768.0,226.9027,226.9027,226.6446,226.7538,20768.0
2024-12-05 15:55:00,228.33,228.43,228.03,228.18,74463.0,226.7339,226.8332,226.436,226.585,74463.0
2024-12-06 09:30:00,228.29,229.06,228.28,228.59,14398.0,226.6942,227.4588,226.6843,226.9921,14398.0
2024-12-06 09:35:00,228.48,228.55,228.25,228.47,10176.0,226.8829,226.9524,226.6545,226.8729,10176.0
2024-12-06 09:40:00,228.25,228.25,227.82,228.19,23223.0,226.6545,226.6545,226.2275,226.5949,23223.0
2024-12-06 09:45:00,227.95,228.02,227.81,227.89,1276.0,226.3566,226.4261,226.2176,226.297,1276.0
2024-12-06 09:50:00,228.03,228.09,227.75,228.08,2912.0,226.436,226.4956,226.158,226.4857,2912.0
2024-12-06 09:55:00,228.11,228.52,228.1,228.44,2406.0,226.5155,226.9226,226.5055,226.8432,2406.0
2024-12-06 10:00:00,228.5,228.51,227.81,228.0,11878.0,226.9027,226.9127,226.2176,226.4062,11878.0
2024-12-06 10:05:00,228.1,228.26,227.91,227.92,5256.0,226.5055,226.6644,226.3169,226.3268,5256.0
2024-12-06 10:10:00,227.86,227.88,227.69,227.88,3154.0,226.2672,226.2871,226.0984,226.2871,3154.0
2024-12-06 10:15:00,227.67,227.97,227.43,227.49,13538.0,226.0785,226.3764,225.8402,225.8998,13538.0
2024-12-06 10:20:00,227.4,227.66,227.39,227.66,600.0,225.8104,226.0686,225.8005,226.0686,600.0
2024-12-06 10:25:00,227.53,227.75,227.42,227.75,2362.0,225.9395,226.158,225.8303,226.158,2362.0
2024-12-06 10:30:00,227.63,227.63,227.41,227.55,1655.0,226.0388,226.0388,225.8204,225.9594,1655.0
2024-12-06 10:35:00,227.57,227.57,227.35,227.43,3409.0,225.9792,225.9792,225.7608,225.8402,3409.0
2024-12-06 10:40:00,227.5,227.5,227.28,227.41,736.0,225.9097,225.9097,225.6913,225.8204,736.0
2024-12-06 10:45:00,227.44,227.49,227.28,227.39,1000.0,225.8501,225.8998,225.6913,225.8005,1000.0
2024-12-06 10:50:00,227.29,227.49,227.28,227.49,1200.0,225.7012,225.8998,225.6913,225.8998,1200.0
2024-12-06 10:55:00,227.56,227.6,227.54,227.59,1124.0,225.9693,226.009,225.9494,225.9991,1124.0
2024-12-06 11:00:00,227.52,227.53,227.35,227.38,2217.0,225.9296,225.9395,225.7608,225.7906,2217.0
2024-12-06 11:05:00,227.4,227.56,227.29,227.3,3770.0,225.8104,225.9693,225.7012,225.7111,3770.0
2024-12-06 11:10:00,227.21,227.37,227.21,227.28,2640.0,225.6218,225.7806,225.6218,225.6913,2640.0
2024-12-06 11:15:00,227.2,227.34,227.01,227.01,8290.0,225.6118,225.7508,225.4232,225.4232,8290.0
2024-12-06 11:20:00,227.07,227.08,226.86,226.86,5961.0,225.4827,225.4927,225.2742,225.2742,5961.0
2024-12-06 11:25:00,226.85,226.92,226.65,226.68,2442.0,225.2643,225.3338,225.0657,225.0955,2442.0
2024-12-06 11:30:00,226.73,226.89,226.73,226.83,5339.0,225.1451,225.304,225.1451,225.2444,5339.0
2024-12-06 11:35:00,226.84,226.88,226.57,226.57,3957.0,225.2543,225.2941,224.9862,224.9862,3957.0
2024-12-06 11:40:00,226.56,226.89,226.56,226.89,5109.0,224.9763,225.304,224.9763,225.304,5109.0
2024-12-06 11:45:00,226.87,226.87,226.74,226.75,1440.0,225.2841,225.2841,225.155,225.165,1440.0
2024-12-06 11:50:00,226.78,226.87,226.71,226.86,2477.0,225.1948,225.2841,225.1253,225.2742,2477.0
2024-12-06 11:55:00,226.83,226.83,226.73,226.75,1399.0,225.2444,225.2444,225.1451,225.165,1399.0
2024-12-06 12:00:00,226.68,226.71,226.43,226.55,8535.0,225.0955,225.1253,224.8472,224.9664,8535.0
2024-12-06 12:05:00,226.46,226.47,226.23,226.29,3108.0,224.877,224.8869,224.6486,224.7082,3108.0
2024-12-06 12:10:00,226.26,226.3,226.05,226.05,1393.0,224.6784,224.7181,224.4699,224.4699,1393.0
2024-12-06 12:15:00,226.04,226.33,226.04,226.04,10257.0,224.4599,224.7479,224.4599,224.4599,10257.0
2024-12-06 12:20:00,226.21,226.36,226.13,226.3,2692.0,224.6287,224.7777,224.5493,224.7181,2692.0
2024-12-06 12:25:00,226.29,226.39,226.24,226.39,3775.0,224.7082,224.8075,224.6585,224.8075,3775.0
2024-12-06 12:30:00,226.3,226.47,226.3,226.41,4205.0,224.7181,224.8869,224.7181,224.8273,4205.0
2024-12-06 12:35:00,226.34,226.42,226.34,226.42,831.0,224.7578,224.8373,224.7578,224.8373,831.0
2024-12-06 12:40:00,226.35,226.48,226.35,226.45,6067.0,224.7678,224.8969,224.7678,224.8671,6067.0
2024-12-06 12:45:00,226.45,226.45,226.21,226.21,4162.0,224.8671,224.8671,224.6287,224.6287,4162.0
2024-12-06 12:50:00,226.35,226.36,226.16,226.21,5557.0,224.7678,224.7777,224.5791,224.6287,5557.0
2024-12-06 12:55:00,226.27,226.35,226.21,226.21,2113.0,224.6883,224.7678,224.6287,224.6287,2113.0
2024-12-06 13:00:00,226.18,226.37,226.09,226.37,4557.0,224.599,224.7876,224.5096,224.7876,4557.0
2024-12-06 13:05:00,226.4,226.62,226.4,226.61,3161.0,224.8174,225.0359,224.8174,225.026,3161.0
2024-12-06 13:10:00,226.63,226.63,226.54,226.58,1839.0,225.0458,225.0458,224.9564,224.9962,1839.0
2024-12-06 13:15:00,226.55,226.64,226.55,226.56,5095.0,224.9664,225.0557,224.9664,224.9763,5095.0
2024-12-06 13:20:00,226.55,226.55,226.27,226.27,1428.0,224.9664,224.9664,224.6883,224.6883,1428.0
2024-12-06 13:25:00,226.26,226.33,226.17,226.17,5485.0,224.6784,224.7479,224.589,224.589,5485.0
2024-12-06 13:30:00,226.09,226.09,225.86,225.86,1136.0,224.5096,224.5096,224.2812,224.2812,1136.0
2024-12-06 13:35:00,225.82,226.03,225.82,225.98,3022.0,224.2415,224.45,224.2415,224.4004,3022.0
2024-12-06 13:40:00,226.02,226.02,225.89,225.89,3428.0,224.4401,224.4401,224.311,224.311,3428.0
2024-12-06 13:45:00,225.92,226.11,225.91,226.05,6646.0,224.3408,224.5294,224.3308,224.4699,6646.0
2024-12-06 13:50:00,226.07,226.18,226.0,226.13,2896.0,224.4897,224.599,224.4202,224.5493,2896.0
2024-12-06 13:55:00,226.04,226.05,226.01,226.01,863.0,224.4599,224.4699,224.4301,224.4301,863.0
2024-12-06 14:00:00,226.02,226.09,225.96,225.96,1557.0,224.4401,224.5096,224.3805,224.3805,1557.0
2024-12-06 14:05:00,225.96,226.13,225.84,225.84,4034.0,224.3805,224.5493,224.2613,224.2613,4034.0
2024-12-06 14:10:00,225.84,225.93,225.78,225.87,6348.0,224.2613,224.3507,224.2018,224.2911,6348.0
2024-12-06 14:15:00,225.92,225.92,225.75,225.81,3709.0,224.3408,224.3408,224.172,224.2315,3709.0
2024-12-06 14:20:00,225.81,225.88,225.61,225.68,4099.0,224.2315,224.3011,224.0329,224.1025,4099.0
2024-12-06 14:25:00,225.68,225.68,225.51,225.6,3718.0,224.1025,224.1025,223.9336,224.023,3718.0
2024-12-06 14:30:00,225.7,225.7,225.61,225.64,1271.0,224.1223,224.1223,224.0329,224.0627,1271.0
2024-12-06 14:35:00,225.64,225.64,225.54,225.54,662.0,224.0627,224.0627,223.9634,223.9634,662.0
2024-12-06 14:40:00,225.59,225.59,225.43,225.53,1737.0,224.0131,224.0131,223.8542,223.9535,1737.0
2024-12-06 14:45:00,225.46,225.53,225.41,225.46,2879.0,223.884,223.9535,223.8343,223.884,2879.0
2024-12-06 14:50:00,225.44,225.51,225.43,225.46,1448.0,223.8641,223.9336,223.8542,223.884,1448.0
2024-12-06 14:55:00,225.46,225.53,225.3,225.31,4558.0,223.884,223.9535,223.7251,223.735,4558.0
2024-12-06 15:00:00,225.23,225.26,225.2,225.25,3406.0,223.6556,223.6854,223.6258,223.6755,3406.0
2024-12-06 15:05:00,225.26,225.26,225.23,225.24,2153.0,223.6854,223.6854,223.6556,223.6655,2153.0
2024-12-06 15:10:00,225.28,225.28,225.2,225.24,5467.0,223.7052,223.7052,223.6258,223.6655,5467.0
2024-12-06 15:15:00,225.25,225.25,225.07,225.09,3217.0,223.6755,223.6755,223.4967,223.5166,3217.0
2024-12-06 15:20:00,225.07,225.25,224.94,224.95,12991.0,223.4967,223.6755,223.3676,223.3776,12991.0
2024-12-06 15:25:00,224.93,225.03,224.78,224.91,7451.0,223.3577,223.457,223.2087,223.3378,7451.0
2024-12-06 15:30:00,224.99,225.02,224.95,225.02,2536.0,223.4173,223.4471,223.3776,223.4471,2536.0
2024-12-06 15:35:00,225.02,225.07,224.9,224.95,10625.0,223.4471,223.4967,223.3279,223.3776,10625.0
2024-12-06 15:40:00,224.92,224.96,224.88,224.95,6672.0,223.3478,223.3875,223.308,223.3776,6672.0
2024-12-06 15:45:00,224.96,225.15,224.96,225.02,7510.0,223.3875,223.5762,223.3875,223.4471,7510.0
2024-12-06 15:50:00,224.98,225.19,224.84,225.0,16385.0,223.4073,223.6159,223.2683,223.4272,16385.0
2024-12-06 15:55:00,225.0,225.42,224.9,225.15,96115.0,223.4272,223.8443,223.3279,223.5762,96115.0
2024-12-09 09:30:00,222.59,223.02,221.29,221.59,46987.0,221.0341,221.461,219.7431,220.041,46987.0
2024-12-09 09:35:00,221.62,221.98,220.52,220.78,23580.0,220.0708,220.4283,218.9785,219.2367,23580.0
2024-12-09 09:40:00,220.64,220.65,220.1,220.28,18922.0,219.0977,219.1076,218.5615,218.7402,18922.0
2024-12-09 09:45:00,220.12,220.62,219.66,219.85,55619.0,218.5813,219.0778,218.1245,218.3132,55619.0
2024-12-09 09:50:00,219.86,220.39,219.85,220.39,39086.0,218.3231,218.8494,218.3132,218.8494,39086.0
2024-12-09 09:55:00,220.13,220.76,220.13,220.69,12021.0,218.5912,219.2168,218.5912,219.1473,12021.0
2024-12-09 10:00:00,220.53,220.66,219.62,219.74,25696.0,218.9885,219.1175,218.0848,218.204,25696.0
2024-12-09 10:05:00,219.62,220.18,219.58,219.92,24157.0,218.0848,218.6409,218.0451,218.3827,24157.0
2024-12-09 10:10:00,219.92,220.17,219.66,219.72,19592.0,218.3827,218.631,218.1245,218.1841,19592.0
2024-12-09 10:15:00,219.82,220.05,219.52,219.96,23040.0,218.2834,218.5118,217.9855,218.4224,23040.0
2024-12-09 10:20:00,219.91,220.43,219.82,220.2,12720.0,218.3728,218.8892,218.2834,218.6608,12720.0
2024-12-09 10:25:00,220.26,220.61,220.04,220.46,9878.0,218.7203,219.0679,218.5019,218.9189,9878.0
2024-12-09 10:30:00,220.55,220.55,220.05,220.24,18939.0,219.0083,219.0083,218.5118,218.7005,18939.0
2024-12-09 10:35:00,220.27,220.61,220.11,220.53,17594.0,218.7303,219.0679,218.5714,218.9885,17594.0
2024-12-09 10:40:00,220.53,220.55,220.27,220.28,25176.0,218.9885,219.0083,218.7303,218.7402,25176.0
2024-12-09 10:45:00,220.34,220.35,219.82,219.95,30883.0,218.7998,218.8097,218.2834,218.4125,30883.0
2024-12-09 10:50:00,220.01,220.19,219.92,219.97,19434.0,218.4721,218.6508,218.3827,218.4324,19434.0
2024-12-09 10:55:00,219.94,220.04,219.44,220.04,45148.0,218.4026,218.5019,217.9061,218.5019,45148.0
2024-12-09 11:00:00,219.95,220.22,219.85,220.17,46273.0,218.4125,218.6806,218.3132,218.631,46273.0
2024-12-09 11:05:00,220.11,220.29,219.87,220.01,25208.0,218.5714,218.7501,218.3331,218.4721,25208.0
2024-12-09 11:10:00,219.92,220.13,219.06,219.25,21366.0,218.3827,218.5912,217.5287,217.7174,21366.0
2024-12-09 11:15:00,219.25,220.18,219.18,219.86,13357.0,217.7174,218.6409,217.6479,218.3231,13357.0
2024-12-09 11:20:00,219.86,220.1,219.23,219.23,5981.0,218.3231,218.5615,217.6975,217.6975,5981.0
2024-12-09 11:25:00,219.38,219.78,219.16,219.78,15225.0,217.8465,218.2437,217.628,218.2437,15225.0
2024-12-09 11:30:00,219.8,219.91,219.63,219.75,7190.0,218.2636,218.3728,218.0947,218.2139,7190.0
2024-12-09 11:35:00,219.75,219.75,219.1,219.14,6358.0,218.2139,218.2139,217.5684,217.6082,6358.0
2024-12-09 11:40:00,219.23,219.44,219.04,219.38,6713.0,217.6975,217.9061,217.5089,217.8465,6713.0
2024-12-09 11:45:00,219.36,219.75,219.23,219.45,32752.0,217.8266,218.2139,217.6975,217.916,32752.0
2024-12-09 11:50:00,219.46,219.56,219.29,219.52,48342.0,217.9259,218.0252,217.7571,217.9855,48342.0
2024-12-09 11:55:00,219.45,219.98,219.44,219.98,14859.0,217.916,218.4423,217.9061,218.4423,14859.0
2024-12-09 12:00:00,220.0,220.03,219.51,219.59,39644.0,218.4622,218.4919,217.9756,218.055,39644.0
2024-12-09 12:05:00,219.56,219.7,219.51,219.68,7099.0,218.0252,218.1643,217.9756,218.1444,7099.0
2024-12-09 12:10:00,219.61,219.95,219.61,219.91,13995.0,218.0749,218.4125,218.0749,218.3728,13995.0
2024-12-09 12:15:00,219.91,220.05,219.82,219.88,5777.0,218.3728,218.5118,218.2834,218.343,5777.0
2024-12-09 12:20:00,219.81,219.87,219.68,219.83,16900.0,218.2735,218.3331,218.1444,218.2933,16900.0
2024-12-09 12:25:00,219.88,220.05,219.66,219.68,6751.0,218.343,218.5118,218.1245,218.1444,6751.0
2024-12-09 12:30:00,219.69,219.71,219.51,219.66,7894.0,218.1543,218.1742,217.9756,218.1245,7894.0
2024-12-09 12:35:00,219.74,220.21,219.74,220.19,3915.0,218.204,218.6707,218.204,218.6508,3915.0
2024-12-09 12:40:00,220.11,220.12,219.89,219.95,5526.0,218.5714,218.5813,218.3529,218.4125,5526.0
2024-12-09 12:45:00,220.02,220.26,219.95,220.14,12640.0,218.482,218.7203,218.4125,218.6012,12640.0
2024-12-09 12:50:00,220.15,220.19,220.05,220.11,3172.0,218.6111,218.6508,218.5118,218.5714,3172.0
2024-12-09 12:55:00,220.04,220.09,219.69,219.69,2909.0,218.5019,218.5515,218.1543,218.1543,2909.0
2024-12-09 13:00:00,219.55,219.72,219.47,219.59,8361.0,218.0153,218.1841,217.9359,218.055,8361.0
2024-12-09 13:05:00,219.54,219.75,219.54,219.63,3204.0,218.0054,218.2139,218.0054,218.0947,3204.0
2024-12-09 13:10:00,219.66,219.91,219.57,219.91,3471.0,218.1245,218.3728,218.0352,218.3728,3471.0
2024-12-09 13:15:00,219.96,219.99,219.76,219.87,2714.0,218.4224,218.4522,218.2238,218.3331,2714.0
2024-12-09 13:20:00,219.86,219.92,219.7,219.7,3772.0,218.3231,218.3827,218.1643,218.1643,3772.0
2024-12-09 13:25:00,219.67,219.8,219.62,219.8,5144.0,218.1345,218.2636,218.0848,218.2636,5144.0
2024-12-09 13:30:00,219.85,219.92,219.72,219.73,7830.0,218.3132,218.3827,218.1841,218.194,7830.0
2024-12-09 13:35:00,219.74,219.97,219.72,219.72,5335.0,218.204,218.4324,218.1841,218.1841,5335.0
2024-12-09 13:40:00,219.83,220.06,219.79,219.92,8104.0,218.2933,218.5217,218.2536,218.3827,8104.0
2024-12-09 13:45:00,219.86,220.07,219.86,220.02,6132.0,218.3231,218.5317,218.3231,218.482,6132.0
2024-12-09 13:50:00,220.02,220.08,219.94,219.99,6640.0,218.482,218.5416,218.4026,218.4522,6640.0
2024-12-09 13:55:00,219.97,220.34,219.96,220.03,5913.0,218.4324,218.7998,218.4224,218.4919,5913.0
2024-12-09 14:00:00,220.0,220.12,219.93,220.02,4567.0,218.4622,218.5813,218.3926,218.482,4567.0
2024-12-09 14:05:00,219.98,220.0,219.74,219.79,14397.0,218.4423,218.4622,218.204,218.2536,14397.0
2024-12-09 14:10:00,219.78,219.96,219.63,219.93,11082.0,218.2437,218.4224,218.0947,218.3926,11082.0
2024-12-09 14:15:00,219.94,219.94,219.78,219.84,5935.0,218.4026,218.4026,218.2437,218.3033,5935.0
2024-12-09 14:20:00,219.91,219.92,219.71,219.92,5940.0,218.3728,218.3827,218.1742,218.3827,5940.0
2024-12-09 14:25:00,219.93,220.17,219.93,220.17,6468.0,218.3926,218.631,218.3926,218.631,6468.0
2024-12-09 14:30:00,220.12,220.12,219.97,219.97,3333.0,218.5813,218.5813,218.4324,218.4324,3333.0
2024-12-09 14:35:00,220.01,220.07,219.84,219.87,6600.0,218.4721,218.5317,218.3033,218.3331,6600.0
2024-12-09 14:40:00,219.95,219.95,219.65,219.9,8636.0,218.4125,218.4125,218.1146,218.3629,8636.0
2024-12-09 14:45:00,219.82,219.93,219.76,219.93,7671.0,218.2834,218.3926,218.2238,218.3926,7671.0
2024-12-09 14:50:00,219.96,220.07,219.91,220.02,4063.0,218.4224,218.5317,218.3728,218.482,4063.0
2024-12-09 14:55:00,220.04,220.09,219.82,219.83,7935.0,218.5019,218.5515,218.2834,218.2933,7935.0
2024-12-09 15:00:00,219.84,220.0,219.74,219.81,6780.0,218.3033,218.4622,218.204,218.2735,6780.0
2024-12-09 15:05:00,219.77,219.83,219.48,219.52,7949.0,218.2338,218.2933,217.9458,217.9855,7949.0
2024-12-09 15:10:00,219.6,219.62,219.4,219.49,6439.0,218.065,218.0848,217.8664,217.9557,6439.0
2024-12-09 15:15:00,219.5,219.6,219.4,219.56,9074.0,217.9657,218.065,217.8664,218.0252,9074.0
2024-12-09 15:20:00,219.63,219.67,219.49,219.58,6135.0,218.0947,218.1345,217.9557,218.0451,6135.0
2024-12-09 15:25:00,219.52,219.52,219.23,219.24,10255.0,217.9855,217.9855,217.6975,217.7075,10255.0
2024-12-09 15:30:00,219.26,219.44,219.2,219.29,16046.0,217.7273,217.9061,217.6677,217.7571,16046.0
2024-12-09 15:35:00,219.33,219.34,218.94,218.97,18695.0,217.7968,217.8068,217.4096,217.4394,18695.0
2024-12-09 15:40:00,218.85,218.91,218.67,218.83,17460.0,217.3202,217.3798,217.1415,217.3003,17460.0
2024-12-09 15:45:00,218.88,218.97,218.74,218.76,19202.0,217.35,217.4394,217.211,217.2308,19202.0
2024-12-09 15:50:00,218.69,218.77,218.2,218.27,37909.0,217.1613,217.2408,216.6747,216.7442,37909.0
2024-12-09 15:55:00,218.28,218.44,218.01,218.16,209731.0,216.7542,216.9131,216.4861,216.635,209731.0
2024-12-10 09:30:00,217.86,219.15,213.8,213.88,48931.0,216.3371,217.6181,212.3055,212.3849,48931.0
2024-12-10 09:35:00,214.13,215.08,213.73,213.89,29173.0,212.6332,213.5765,212.236,212.3949,29173.0
2024-12-10 09:40:00,213.87,214.58,213.58,213.8,28857.0,212.375,213.08,212.087,212.3055,28857.0
2024-12-10 09:45:00,213.75,214.08,213.29,214.02,27625.0,212.2558,212.5835,211.7991,212.524,27625.0
2024-12-10 09:50:00,213.9,214.0,213.05,213.38,20788.0,212.4048,212.5041,211.5607,211.8884,20788.0
2024-12-10 09:55:00,213.45,214.5,213.24,214.5,26890.0,211.9579,213.0006,211.7494,213.0006,26890.0
2024-12-10 10:00:00,214.41,214.89,214.25,214.53,13829.0,212.9112,213.3879,212.7523,213.0304,13829.0
2024-12-10 10:05:00,214.62,214.62,213.86,213.9,13249.0,213.1198,213.1198,212.3651,212.4048,13249.0
2024-12-10 10:10:00,213.97,214.03,213.49,213.62,11088.0,212.4743,212.5339,211.9977,212.1268,11088.0
2024-12-10 10:15:00,213.61,213.99,213.37,213.58,15864.0,212.1168,212.4942,211.8785,212.087,15864.0
2024-12-10 10:20:00,213.73,213.75,213.37,213.51,11071.0,212.236,212.2558,211.8785,212.0175,11071.0
2024-12-10 10:25:00,213.52,214.15,213.52,213.83,22996.0,212.0275,212.653,212.0275,212.3353,22996.0
2024-12-10 10:30:00,213.89,214.21,213.78,213.84,23337.0,212.3949,212.7126,212.2856,212.3452,23337.0
2024-12-10 10:35:00,213.76,213.79,213.42,213.61,9415.0,212.2658,212.2956,211.9282,212.1168,9415.0
2024-12-10 10:40:00,213.55,213.56,213.36,213.39,8331.0,212.0572,212.0672,211.8686,211.8984,8331.0
2024-12-10 10:45:00,213.48,213.86,213.38,213.77,11668.0,211.9877,212.3651,211.8884,212.2757,11668.0
2024-12-10 10:50:00,213.84,213.95,213.66,213.95,5801.0,212.3452,212.4544,212.1665,212.4544,5801.0
2024-12-10 10:55:00,213.76,214.13,213.73,213.73,15639.0,212.2658,212.6332,212.236,212.236,15639.0
2024-12-10 11:00:00,213.74,214.38,213.74,214.31,16611.0,212.2459,212.8814,212.2459,212.8119,16611.0
2024-12-10 11:05:00,214.37,214.73,214.24,214.69,8710.0,212.8715,213.229,212.7424,213.1893,8710.0
2024-12-10 11:10:00,214.58,214.75,214.17,214.17,7894.0,213.08,213.2489,212.6729,212.6729,7894.0
2024-12-10 11:15:00,214.26,214.52,214.25,214.38,5161.0,212.7623,213.0205,212.7523,212.8814,5161.0
2024-12-10 11:20:00,214.35,214.66,214.29,214.56,7036.0,212.8517,213.1595,212.7921,213.0602,7036.0
2024-12-10 11:25:00,214.56,215.09,214.48,214.98,10422.0,213.0602,213.5865,212.9807,213.4772,10422.0
2024-12-10 11:30:00,214.96,215.2,214.78,214.94,10603.0,213.4574,213.6957,213.2786,213.4375,10603.0
2024-12-10 11:35:00,214.91,215.02,214.75,214.91,2639.0,213.4077,213.517,213.2489,213.4077,2639.0
2024-12-10 11:40:00,214.81,215.19,214.81,215.01,8010.0,213.3084,213.6858,213.3084,213.507,8010.0
2024-12-10 11:45:00,214.91,214.92,214.63,214.73,4356.0,213.4077,213.4177,213.1297,213.229,4356.0
2024-12-10 11:50:00,214.77,214.9,214.46,214.49,5888.0,213.2687,213.3978,212.9609,212.9907,5888.0
2024-12-10 11:55:00,214.54,214.95,214.4,214.88,17646.0,213.0403,213.4475,212.9013,213.3779,17646.0
2024-12-10 12:00:00,214.85,215.01,214.65,214.91,22277.0,213.3482,213.507,213.1496,213.4077,22277.0
2024-12-10 12:05:00,214.92,215.16,214.76,215.15,40652.0,213.4177,213.656,213.2588,213.6461,40652.0
2024-12-10 12:10:00,215.13,215.46,215.13,215.41,7255.0,213.6262,213.9539,213.6262,213.9042,7255.0
2024-12-10 12:15:00,215.49,215.71,215.47,215.59,13097.0,213.9837,214.2021,213.9638,214.083,13097.0
2024-12-10 12:20:00,215.5,215.5,215.11,215.11,3887.0,213.9936,213.9936,213.6063,213.6063,3887.0
2024-12-10 12:25:00,215.14,215.44,215.13,215.28,8012.0,213.6361,213.934,213.6262,213.7751,8012.0
2024-12-10 12:30:00,215.17,215.37,215.16,215.16,15084.0,213.6659,213.8645,213.656,213.656,15084.0
2024-12-10 12:35:00,215.28,215.46,215.24,215.46,4528.0,213.7751,213.9539,213.7354,213.9539,4528.0
2024-12-10 12:40:00,215.39,215.54,215.31,215.47,5919.0,213.8844,214.0333,213.8049,213.9638,5919.0
2024-12-10 12:45:00,215.49,215.49,215.3,215.31,3013.0,213.9837,213.9837,213.795,213.8049,3013.0
2024-12-10 12:50:00,215.25,215.45,215.21,215.34,10059.0,213.7454,213.944,213.7056,213.8347,10059.0
2024-12-10 12:55:00,215.25,215.25,214.93,215.16,6092.0,213.7454,213.7454,213.4276,213.656,6092.0
2024-12-10 13:00:00,215.02,215.19,215.0,215.0,10752.0,213.517,213.6858,213.4971,213.4971,10752.0
2024-12-10 13:05:00,215.02,215.13,214.94,215.03,15072.0,213.517,213.6262,213.4375,213.5269,15072.0
2024-12-10 13:10:00,215.1,215.35,215.1,215.26,8332.0,213.5964,213.8447,213.5964,213.7553,8332.0
2024-12-10 13:15:00,215.3,215.57,215.11,215.49,15546.0,213.795,214.0631,213.6063,213.9837,15546.0
2024-12-10 13:20:00,215.5,215.61,215.32,215.33,28090.0,213.9936,214.1028,213.8149,213.8248,28090.0
2024-12-10 13:25:00,215.34,215.35,215.2,215.21,5348.0,213.8347,213.8447,213.6957,213.7056,5348.0
2024-12-10 13:30:00,215.11,215.21,215.06,215.2,7604.0,213.6063,213.7056,213.5567,213.6957,7604.0
2024-12-10 13:35:00,215.12,215.2,214.92,214.93,9289.0,213.6163,213.6957,213.4177,213.4276,9289.0
2024-12-10 13:40:00,214.88,215.11,214.71,215.1,10658.0,213.3779,213.6063,213.2091,213.5964,10658.0
2024-12-10 13:45:00,215.1,215.2,215.04,215.2,7381.0,213.5964,213.6957,213.5368,213.6957,7381.0
2024-12-10 13:50:00,215.18,215.26,215.07,215.11,6787.0,213.6758,213.7553,213.5666,213.6063,6787.0
2024-12-10 13:55:00,215.04,215.04,214.91,215.0,5735.0,213.5368,213.5368,213.4077,213.4971,5735.0
2024-12-10 14:00:00,214.99,215.2,214.98,215.1,15724.0,213.4872,213.6957,213.4772,213.5964,15724.0
2024-12-10 14:05:00,215.14,215.41,215.13,215.3,8586.0,213.6361,213.9042,213.6262,213.795,8586.0
2024-12-10 14:10:00,215.35,215.45,214.85,214.85,7418.0,213.8447,213.944,213.3482,213.3482,7418.0
2024-12-10 14:15:00,214.92,215.02,214.77,214.77,12860.0,213.4177,213.517,213.2687,213.2687,12860.0
2024-12-10 14:20:00,214.89,214.99,214.79,214.82,2383.0,213.3879,213.4872,213.2886,213.3184,2383.0
2024-12-10 14:25:00,214.8,215.01,214.72,214.87,6418.0,213.2985,213.507,213.2191,213.368,6418.0
2024-12-10 14:30:00,214.85,214.88,214.72,214.78,9946.0,213.3482,213.3779,213.2191,213.2786,9946.0
2024-12-10 14:35:00,214.84,215.14,214.84,215.0,10045.0,213.3382,213.6361,213.3382,213.4971,10045.0
2024-12-10 14:40:00,215.0,215.14,214.96,215.09,3679.0,213.4971,213.6361,213.4574,213.5865,3679.0
2024-12-10 14:45:00,214.96,215.46,214.92,215.44,5593.0,213.4574,213.9539,213.4177,213.934,5593.0
2024-12-10 14:50:00,215.43,215.64,215.41,215.54,9226.0,213.9241,214.1326,213.9042,214.0333,9226.0
2024-12-10 14:55:00,215.59,215.72,215.36,215.69,31117.0,214.083,214.2121,213.8546,214.1823,31117.0
2024-12-10 15:00:00,215.69,216.05,215.62,215.98,23063.0,214.1823,214.5398,214.1128,214.4703,23063.0
2024-12-10 15:05:00,216.01,216.16,215.92,215.92,8071.0,214.5,214.649,214.4107,214.4107,8071.0
2024-12-10 15:10:00,215.85,215.85,215.46,215.47,11026.0,214.3412,214.3412,213.9539,213.9638,11026.0
2024-12-10 15:15:00,215.47,215.54,215.41,215.53,18258.0,213.9638,214.0333,213.9042,214.0234,18258.0
2024-12-10 15:20:00,215.57,215.57,215.29,215.32,5361.0,214.0631,214.0631,213.7851,213.8149,5361.0
2024-12-10 15:25:00,215.35,215.72,215.35,215.7,22463.0,213.8447,214.2121,213.8447,214.1922,22463.0
2024-12-10 15:30:00,215.72,215.83,215.57,215.82,14218.0,214.2121,214.3213,214.0631,214.3114,14218.0
2024-12-10 15:35:00,215.81,215.81,215.48,215.53,14336.0,214.3014,214.3014,213.9738,214.0234,14336.0
2024-12-10 15:40:00,215.58,215.69,215.48,215.55,19224.0,214.0731,214.1823,213.9738,214.0433,19224.0
2024-12-10 15:45:00,215.57,215.7,215.15,215.3,21868.0,214.0631,214.1922,213.6461,213.795,21868.0
2024-12-10 15:50:00,215.31,215.45,215.08,215.45,41005.0,213.8049,213.944,213.5765,213.944,41005.0
2024-12-10 15:55:00,215.46,215.69,215.37,215.67,141579.0,213.9539,214.1823,213.8645,214.1624,141579.0
2024-12-11 09:30:00,215.94,216.03,215.13,215.81,22872.0,214.4305,214.5199,213.6262,214.3014,22872.0
2024-12-11 09:35:00,215.81,216.76,215.81,216.76,3223.0,214.3014,215.2448,214.3014,215.2448,3223.0
2024-12-11 09:40:00,216.15,216.34,215.21,215.82,25307.0,214.6391,214.8277,213.7056,214.3114,25307.0
2024-12-11 09:45:00,215.78,216.36,215.5,215.73,7622.0,214.2717,214.8476,213.9936,214.222,7622.0
2024-12-11 09:50:00,215.65,216.0,215.18,215.5,10475.0,214.1426,214.4901,213.6758,213.9936,10475.0
2024-12-11 09:55:00,215.42,216.07,215.42,215.76,25933.0,213.9142,214.5596,213.9142,214.2518,25933.0
2024-12-11 10:00:00,215.69,215.69,214.93,215.16,7093.0,214.1823,214.1823,213.4276,213.656,7093.0
2024-12-11 10:05:00,215.0,215.54,214.97,215.53,22788.0,213.4971,214.0333,213.4673,214.0234,22788.0
2024-12-11 10:10:00,215.4,215.84,215.24,215.46,8141.0,213.8943,214.3312,213.7354,213.9539,8141.0
2024-12-11 10:15:00,215.36,215.57,215.17,215.55,14341.0,213.8546,214.0631,213.6659,214.0433,14341.0
2024-12-11 10:20:00,215.45,215.69,215.24,215.5,19840.0,213.944,214.1823,213.7354,213.9936,19840.0
2024-12-11 10:25:00,215.61,215.79,215.37,215.78,20907.0,214.1028,214.2816,213.8645,214.2717,20907.0
2024-12-11 10:30:00,215.65,215.7,215.33,215.4,3522.0,214.1426,214.1922,213.8248,213.8943,3522.0
2024-12-11 10:35:00,215.28,215.66,215.28,215.48,6992.0,213.7751,214.1525,213.7751,213.9738,6992.0
2024-12-11 10:40:00,215.5,215.75,215.33,215.5,8014.0,213.9936,214.2419,213.8248,213.9936,8014.0
2024-12-11 10:45:00,215.5,215.6,215.38,215.44,4164.0,213.9936,214.0929,213.8745,213.934,4164.0
2024-12-11 10:50:00,215.45,215.79,215.44,215.64,4100.0,213.944,214.2816,213.934,214.1326,4100.0
2024-12-11 10:55:00,215.72,215.72,215.46,215.47,5082.0,214.2121,214.2121,213.9539,213.9638,5082.0
2024-12-11 11:00:00,215.43,215.43,214.94,214.94,5424.0,213.9241,213.9241,213.4375,213.4375,5424.0
2024-12-11 11:05:00,214.86,214.97,214.68,214.68,5522.0,213.3581,213.4673,213.1793,213.1793,5522.0
2024-12-11 11:10:00,214.76,214.79,214.61,214.72,7789.0,213.2588,213.2886,213.1098,213.2191,7789.0
2024-12-11 11:15:00,214.76,214.76,214.52,214.6,6673.0,213.2588,213.2588,213.0205,213.0999,6673.0
2024-12-11 11:20:00,214.6,214.84,214.53,214.62,7479.0,213.0999,213.3382,213.0304,213.1198,7479.0
2024-12-11 11:25:00,214.61,214.77,214.52,214.52,27549.0,213.1098,213.2687,213.0205,213.0205,27549.0
2024-12-11 11:30:00,214.52,214.99,214.43,214.99,8801.0,213.0205,213.4872,212.9311,213.4872,8801.0
2024-12-11 11:35:00,214.99,214.99,214.67,214.7,8348.0,213.4872,213.4872,213.1694,213.1992,8348.0
2024-12-11 11:40:00,214.77,214.86,214.6,214.69,6006.0,213.2687,213.3581,213.0999,213.1893,6006.0
2024-12-11 11:45:00,214.6,214.6,214.35,214.35,2662.0,213.0999,213.0999,212.8517,212.8517,2662.0
2024-12-11 11:50:00,214.49,214.95,214.41,214.85,14514.0,212.9907,213.4475,212.9112,213.3482,14514.0
2024-12-11 11:55:00,214.86,214.92,214.63,214.75,7476.0,213.3581,213.4177,213.1297,213.2489,7476.0
2024-12-11 12:00:00,214.75,214.77,214.66,214.7,2152.0,213.2489,213.2687,213.1595,213.1992,2152.0
2024-12-11 12:05:00,214.71,214.83,214.57,214.6,6534.0,213.2091,213.3283,213.0701,213.0999,6534.0
2024-12-11 12:10:00,214.81,214.82,214.23,214.23,23724.0,213.3084,213.3184,212.7325,212.7325,23724.0
2024-12-11 12:15:00,214.17,214.27,214.04,214.04,2352.0,212.6729,212.7722,212.5438,212.5438,2352.0
2024-12-11 12:20:00,214.12,214.23,214.08,214.09,7011.0,212.6233,212.7325,212.5835,212.5935,7011.0
2024-12-11 12:25:00,214.18,214.25,213.93,214.0,5133.0,212.6828,212.7523,212.4346,212.5041,5133.0
2024-12-11 12:30:00,214.0,214.11,213.87,213.99,7939.0,212.5041,212.6133,212.375,212.4942,7939.0
2024-12-11 12:35:00,213.91,214.14,213.9,214.09,6809.0,212.4147,212.6431,212.4048,212.5935,6809.0
2024-12-11 12:40:00,214.12,214.15,213.95,213.95,4413.0,212.6233,212.653,212.4544,212.4544,4413.0
2024-12-11 12:45:00,214.06,214.11,213.99,214.04,2831.0,212.5637,212.6133,212.4942,212.5438,2831.0
2024-12-11 12:50:00,214.08,214.37,214.06,214.22,6335.0,212.5835,212.8715,212.5637,212.7226,6335.0
2024-12-11 12:55:00,214.17,214.43,214.17,214.43,1782.0,212.6729,212.9311,212.6729,212.9311,1782.0
2024-12-11 13:00:00,214.44,214.44,214.29,214.33,2716.0,212.941,212.941,212.7921,212.8318,2716.0
2024-12-11 13:05:00,214.29,214.47,214.29,214.29,3270.0,212.7921,212.9708,212.7921,212.7921,3270.0
2024-12-11 13:10:00,214.34,214.37,214.16,214.27,5720.0,212.8417,212.8715,212.663,212.7722,5720.0
2024-12-11 13:15:00,214.24,214.4,214.21,214.4,6229.0,212.7424,212.9013,212.7126,212.9013,6229.0
2024-12-11 13:20:00,214.33,214.5,214.27,214.37,15847.0,212.8318,213.0006,212.7722,212.8715,15847.0
2024-12-11 13:25:00,214.34,214.34,214.12,214.19,6247.0,212.8417,212.8417,212.6233,212.6928,6247.0
2024-12-11 13:30:00,214.13,214.3,214.13,214.21,2168.0,212.6332,212.802,212.6332,212.7126,2168.0
2024-12-11 13:35:00,214.16,214.22,213.99,214.13,14025.0,212.663,212.7226,212.4942,212.6332,14025.0
2024-12-11 13:40:00,214.09,214.14,214.07,214.07,1492.0,212.5935,212.6431,212.5736,212.5736,1492.0
2024-12-11 13:45:00,214.07,214.16,213.97,214.09,9452.0,212.5736,212.663,212.4743,212.5935,9452.0
2024-12-11 13:50:00,214.07,214.14,214.03,214.13,2349.0,212.5736,212.6431,212.5339,212.6332,2349.0
2024-12-11 13:55:00,214.09,214.14,213.95,213.99,4295.0,212.5935,212.6431,212.4544,212.4942,4295.0
2024-12-11 14:00:00,213.99,214.02,213.85,213.93,2622.0,212.4942,212.524,212.3551,212.4346,2622.0
2024-12-11 14:05:00,213.93,214.01,213.89,214.0,5611.0,212.4346,212.514,212.3949,212.5041,5611.0
2024-12-11 14:10:00,213.97,213.97,213.68,213.91,4100.0,212.4743,212.4743,212.1863,212.4147,4100.0
2024-12-11 14:15:00,213.91,213.91,213.78,213.84,2394.0,212.4147,212.4147,212.2856,212.3452,2394.0
2024-12-11 14:20:00,213.87,213.87,213.67,213.78,4629.0,212.375,212.375,212.1764,212.2856,4629.0
2024-12-11 14:25:00,213.75,213.82,213.67,213.81,5521.0,212.2558,212.3254,212.1764,212.3154,5521.0
2024-12-11 14:30:00,213.8,214.02,213.8,213.86,4732.0,212.3055,212.524,212.3055,212.3651,4732.0
2024-12-11 14:35:00,213.86,214.05,213.85,214.04,6839.0,212.3651,212.5537,212.3551,212.5438,6839.0
2024-12-11 14:40:00,214.06,214.12,213.99,214.06,5486.0,212.5637,212.6233,212.4942,212.5637,5486.0
2024-12-11 14:45:00,214.06,214.24,214.0,214.12,8528.0,212.5637,212.7424,212.5041,212.6233,8528.0
2024-12-11 14:50:00,214.11,214.13,214.03,214.03,5109.0,212.6133,212.6332,212.5339,212.5339,5109.0
2024-12-11 14:55:00,214.02,214.11,213.92,214.09,7148.0,212.524,212.6133,212.4247,212.5935,7148.0
2024-12-11 15:00:00,214.09,214.14,213.96,213.99,4111.0,212.5935,212.6431,212.4644,212.4942,4111.0
2024-12-11 15:05:00,214.02,214.03,213.8,213.97,8951.0,212.524,212.5339,212.3055,212.4743,8951.0
2024-12-11 15:10:00,213.98,214.0,213.94,213.98,3725.0,212.4842,212.5041,212.4445,212.4842,3725.0
2024-12-11 15:15:00,213.97,213.97,213.69,213.71,8247.0,212.4743,212.4743,212.1963,212.2161,8247.0
2024-12-11 15:20:00,213.74,213.85,213.65,213.66,10843.0,212.2459,212.3551,212.1565,212.1665,10843.0
2024-12-11 15:25:00,213.72,213.79,213.7,213.72,8238.0,212.2261,212.2956,212.2062,212.2261,8238.0
2024-12-11 15:30:00,213.74,213.83,213.57,213.79,8739.0,212.2459,212.3353,212.0771,212.2956,8739.0
2024-12-11 15:35:00,213.8,213.99,213.79,213.84,10617.0,212.3055,212.4942,212.2956,212.3452,10617.0
2024-12-11 15:40:00,213.89,213.95,213.78,213.91,11317.0,212.3949,212.4544,212.2856,212.4147,11317.0
2024-12-11 15:45:00,213.91,214.0,213.84,213.99,14349.0,212.4147,212.5041,212.3452,212.4942,14349.0
2024-12-11 15:50:00,214.01,214.41,214.0,214.28,33251.0,212.514,212.9112,212.5041,212.7821,33251.0
2024-12-11 15:55:00,214.28,214.53,214.07,214.35,134229.0,212.7821,213.0304,212.5736,212.8517,134229.0
2024-12-12 09:30:00,216.5,216.76,214.68,215.1,46920.0,214.9866,215.2448,213.1793,213.5964,46920.0
2024-12-12 09:35:00,215.18,216.84,215.03,216.15,37383.0,213.6758,215.3242,213.5269,214.6391,37383.0
2024-12-12 09:40:00,216.15,216.97,216.11,216.41,39021.0,214.6391,215.4533,214.5993,214.8973,39021.0
2024-12-12 09:45:00,216.13,216.22,215.57,215.91,14228.0,214.6192,214.7086,214.0631,214.4007,14228.0
2024-12-12 09:50:00,215.93,216.39,215.65,216.33,31403.0,214.4206,214.8774,214.1426,214.8178,31403.0
2024-12-12 09:55:00,216.31,216.98,216.17,216.66,20790.0,214.7979,215.4633,214.6589,215.1455,20790.0
2024-12-12 10:00:00,216.89,217.05,216.54,216.54,43256.0,215.3739,215.5328,215.0263,215.0263,43256.0
2024-12-12 10:05:00,216.59,217.82,216.57,217.81,38432.0,215.076,216.2974,215.0561,216.2875,38432.0
2024-12-12 10:10:00,217.86,218.09,217.43,217.95,20059.0,216.3371,216.5655,215.9101,216.4265,20059.0
2024-12-12 10:15:00,217.92,218.27,217.21,217.34,47820.0,216.3967,216.7442,215.6917,215.8207,47820.0
2024-12-12 10:20:00,217.34,217.77,216.9,217.74,30393.0,215.8207,216.2477,215.3838,216.218,30393.0
2024-12-12 10:25:00,217.73,217.98,217.49,217.76,9831.0,216.208,216.4563,215.9697,216.2378,9831.0
2024-12-12 10:30:00,217.75,217.96,217.42,217.6,17729.0,216.2279,216.4364,215.9002,216.0789,17729.0
2024-12-12 10:35:00,217.56,217.61,216.98,217.33,9043.0,216.0392,216.0889,215.4633,215.8108,9043.0
2024-12-12 10:40:00,217.33,217.34,216.99,217.2,6257.0,215.8108,215.8207,215.4732,215.6817,6257.0
2024-12-12 10:45:00,217.21,217.53,216.96,217.09,14883.0,215.6917,216.0094,215.4434,215.5725,14883.0
2024-12-12 10:50:00,217.04,217.09,216.78,216.82,22151.0,215.5228,215.5725,215.2647,215.3044,22151.0
2024-12-12 10:55:00,216.81,217.06,216.75,216.93,11875.0,215.2945,215.5427,215.2349,215.4136,11875.0
2024-12-12 11:00:00,216.89,216.89,216.21,216.34,51303.0,215.3739,215.3739,214.6986,214.8277,51303.0
2024-12-12 11:05:00,216.34,216.73,216.19,216.46,14157.0,214.8277,215.215,214.6788,214.9469,14157.0
2024-12-12 11:10:00,216.46,216.61,216.31,216.31,9675.0,214.9469,215.0959,214.7979,214.7979,9675.0
2024-12-12 11:15:00,216.33,216.56,216.08,216.49,16009.0,214.8178,215.0462,214.5696,214.9767,16009.0
2024-12-12 11:20:00,216.49,216.93,216.48,216.93,6065.0,214.9767,215.4136,214.9668,215.4136,6065.0
2024-12-12 11:25:00,216.91,216.94,216.77,216.86,12121.0,215.3938,215.4235,215.2547,215.3441,12121.0
2024-12-12 11:30:00,216.82,216.99,216.75,216.9,6720.0,215.3044,215.4732,215.2349,215.3838,6720.0
2024-12-12 11:35:00,216.91,217.04,216.73,217.03,32604.0,215.3938,215.5228,215.215,215.5129,32604.0
2024-12-12 11:40:00,217.05,217.05,216.81,216.87,6014.0,215.5328,215.5328,215.2945,215.354,6014.0
2024-12-12 11:45:00,216.88,216.98,216.77,216.84,3736.0,215.364,215.4633,215.2547,215.3242,3736.0
2024-12-12 11:50:00,216.71,216.75,216.45,216.45,9198.0,215.1952,215.2349,214.937,214.937,9198.0
2024-12-12 11:55:00,216.55,216.56,216.02,216.12,22286.0,215.0363,215.0462,214.51,214.6093,22286.0
2024-12-12 12:00:00,216.11,216.12,215.65,215.69,9039.0,214.5993,214.6093,214.1426,214.1823,9039.0
2024-12-12 12:05:00,215.81,216.17,215.8,215.98,3004.0,214.3014,214.6589,214.2915,214.4703,3004.0
2024-12-12 12:10:00,216.06,216.14,215.97,216.05,2080.0,214.5497,214.6291,214.4603,214.5398,2080.0
2024-12-12 12:15:00,216.08,216.08,215.83,215.83,5482.0,214.5696,214.5696,214.3213,214.3213,5482.0
2024-12-12 12:20:00,215.96,216.06,215.94,216.06,2544.0,214.4504,214.5497,214.4305,214.5497,2544.0
2024-12-12 12:25:00,216.0,216.14,215.87,215.94,5443.0,214.4901,214.6291,214.361,214.4305,5443.0
2024-12-12 12:30:00,215.87,216.12,215.87,215.94,3800.0,214.361,214.6093,214.361,214.4305,3800.0
2024-12-12 12:35:00,215.99,215.99,215.9,215.97,2969.0,214.4802,214.4802,214.3908,214.4603,2969.0
2024-12-12 12:40:00,215.97,216.02,215.79,215.84,6615.0,214.4603,214.51,214.2816,214.3312,6615.0
2024-12-12 12:45:00,215.89,216.19,215.89,216.0,4885.0,214.3809,214.6788,214.3809,214.4901,4885.0
2024-12-12 12:50:00,215.97,215.97,215.81,215.81,2949.0,214.4603,214.4603,214.3014,214.3014,2949.0
2024-12-12 12:55:00,215.88,216.04,215.87,215.99,4706.0,214.371,214.5298,214.361,214.4802,4706.0
2024-12-12 13:00:00,215.99,215.99,215.81,215.89,3063.0,214.4802,214.4802,214.3014,214.3809,3063.0
2024-12-12 13:05:00,215.9,215.98,215.83,215.88,8230.0,214.3908,214.4703,214.3213,214.371,8230.0
2024-12-12 13:10:00,215.84,216.1,215.84,216.09,8240.0,214.3312,214.5894,214.3312,214.5795,8240.0
2024-12-12 13:15:00,216.16,216.16,216.04,216.08,1497.0,214.649,214.649,214.5298,214.5696,1497.0
2024-12-12 13:20:00,216.15,216.18,215.98,216.0,10327.0,214.6391,214.6689,214.4703,214.4901,10327.0
2024-12-12 13:25:00,216.0,216.0,215.76,215.84,3341.0,214.4901,214.4901,214.2518,214.3312,3341.0
2024-12-12 13:30:00,215.84,215.96,215.75,215.84,3908.0,214.3312,214.4504,214.2419,214.3312,3908.0
2024-12-12 13:35:00,215.84,215.84,215.61,215.78,9409.0,214.3312,214.3312,214.1028,214.2717,9409.0
2024-12-12 13:40:00,215.76,216.03,215.75,215.98,2308.0,214.2518,214.5199,214.2419,214.4703,2308.0
2024-12-12 13:45:00,215.93,215.94,215.88,215.93,2031.0,214.4206,214.4305,214.371,214.4206,2031.0
2024-12-12 13:50:00,215.93,216.12,215.83,216.12,6064.0,214.4206,214.6093,214.3213,214.6093,6064.0
2024-12-12 13:55:00,216.09,216.15,215.9,216.01,5485.0,214.5795,214.6391,214.3908,214.5,5485.0
2024-12-12 14:00:00,215.86,215.97,215.69,215.94,4466.0,214.3511,214.4603,214.1823,214.4305,4466.0
2024-12-12 14:05:00,215.91,215.91,215.74,215.76,3281.0,214.4007,214.4007,214.2319,214.2518,3281.0
2024-12-12 14:10:00,215.76,215.81,215.6,215.68,10752.0,214.2518,214.3014,214.0929,214.1724,10752.0
2024-12-12 14:15:00,215.65,215.65,215.34,215.42,12972.0,214.1426,214.1426,213.8347,213.9142,12972.0
2024-12-12 14:20:00,215.35,215.44,215.3,215.31,15784.0,213.8447,213.934,213.795,213.8049,15784.0
2024-12-12 14:25:00,215.3,215.3,215.16,215.22,7818.0,213.795,213.795,213.656,213.7156,7818.0
2024-12-12 14:30:00,215.17,215.22,215.08,215.11,8230.0,213.6659,213.7156,213.5765,213.6063,8230.0
2024-12-12 14:35:00,215.18,215.24,215.11,215.24,5300.0,213.6758,213.7354,213.6063,213.7354,5300.0
2024-12-12 14:40:00,215.22,215.32,215.1,215.21,8309.0,213.7156,213.8149,213.5964,213.7056,8309.0
2024-12-12 14:45:00,215.18,215.35,215.18,215.29,3362.0,213.6758,213.8447,213.6758,213.7851,3362.0
2024-12-12 14:50:00,215.27,215.43,215.21,215.42,7424.0,213.7652,213.9241,213.7056,213.9142,7424.0
2024-12-12 14:55:00,215.41,215.45,215.33,215.41,3951.0,213.9042,213.944,213.8248,213.9042,3951.0
2024-12-12 15:00:00,215.41,215.48,215.32,215.36,4734.0,213.9042,213.9738,213.8149,213.8546,4734.0
2024-12-12 15:05:00,215.34,215.57,215.34,215.57,5829.0,213.8347,214.0631,213.8347,214.0631,5829.0
2024-12-12 15:10:00,215.63,215.8,215.55,215.58,6686.0,214.1227,214.2915,214.0433,214.0731,6686.0
2024-12-12 15:15:00,215.63,215.94,215.62,215.62,7974.0,214.1227,214.4305,214.1128,214.1128,7974.0
2024-12-12 15:20:00,215.61,215.81,215.61,215.67,3181.0,214.1028,214.3014,214.1028,214.1624,3181.0
2024-12-12 15:25:00,215.81,215.87,215.74,215.76,3720.0,214.3014,214.361,214.2319,214.2518,3720.0
2024-12-12 15:30:00,215.77,215.97,215.7,215.97,14864.0,214.2617,214.4603,214.1922,214.4603,14864.0
2024-12-12 15:35:00,215.98,215.98,215.71,215.82,11415.0,214.4703,214.4703,214.2021,214.3114,11415.0
2024-12-12 15:40:00,215.77,215.98,215.7,215.75,25774.0,214.2617,214.4703,214.1922,214.2419,25774.0
2024-12-12 15:45:00,215.73,215.82,215.64,215.72,16570.0,214.222,214.3114,214.1326,214.2121,16570.0
2024-12-12 15:50:00,215.76,215.86,215.28,215.76,39155.0,214.2518,214.3511,213.7751,214.2518,39155.0
2024-12-12 15:55:00,215.76,216.1,215.67,215.92,144246.0,214.2518,214.5894,214.1624,214.4107,144246.0
2024-12-13 09:30:00,216.3,216.3,214.71,215.23,25441.0,214.788,214.788,213.2091,213.7255,25441.0
2024-12-13 09:35:00,215.28,215.29,214.41,215.24,8025.0,213.7751,213.7851,212.9112,213.7354,8025.0
2024-12-13 09:40:00,215.24,215.39,214.42,214.7,6206.0,213.7354,213.8844,212.9212,213.1992,6206.0
2024-12-13 09:45:00,214.66,215.19,214.57,214.87,17647.0,213.1595,213.6858,213.0701,213.368,17647.0
2024-12-13 09:50:00,215.16,215.23,214.69,215.23,6465.0,213.656,213.7255,213.1893,213.7255,6465.0
2024-12-13 09:55:00,215.13,215.28,214.76,215.1,20306.0,213.6262,213.7751,213.2588,213.5964,20306.0
2024-12-13 10:00:00,214.98,215.11,214.4,214.57,19882.0,213.4772,213.6063,212.9013,213.0701,19882.0
2024-12-13 10:05:00,214.57,214.87,214.45,214.59,10321.0,213.0701,213.368,212.951,213.09,10321.0
2024-12-13 10:10:00,214.59,214.8,214.33,214.78,5857.0,213.09,213.2985,212.8318,213.2786,5857.0
2024-12-13 10:15:00,214.64,214.77,214.49,214.62,8479.0,213.1396,213.2687,212.9907,213.1198,8479.0
2024-12-13 10:20:00,214.62,215.11,214.43,215.07,9741.0,213.1198,213.6063,212.9311,213.5666,9741.0
2024-12-13 10:25:00,215.18,215.56,215.17,215.42,2421.0,213.6758,214.0532,213.6659,213.9142,2421.0
2024-12-13 10:30:00,215.41,215.51,215.16,215.31,8816.0,213.9042,214.0035,213.656,213.8049,8816.0
2024-12-13 10:35:00,215.16,215.46,215.05,215.35,5318.0,213.656,213.9539,213.5468,213.8447,5318.0
2024-12-13 10:40:00,215.23,215.3,215.07,215.07,2097.0,213.7255,213.795,213.5666,213.5666,2097.0
2024-12-13 10:45:00,215.13,215.18,214.97,214.98,3821.0,213.6262,213.6758,213.4673,213.4772,3821.0
2024-12-13 10:50:00,214.95,215.35,214.89,215.23,12124.0,213.4475,213.8447,213.3879,213.7255,12124.0
2024-12-13 10:55:00,215.23,215.57,215.12,215.51,7909.0,213.7255,214.0631,213.6163,214.0035,7909.0
2024-12-13 11:00:00,215.63,215.63,215.27,215.27,4662.0,214.1227,214.1227,213.7652,213.7652,4662.0
2024-12-13 11:05:00,215.27,215.39,215.21,215.32,11334.0,213.7652,213.8844,213.7056,213.8149,11334.0
2024-12-13 11:10:00,215.21,215.33,215.11,215.15,10803.0,213.7056,213.8248,213.6063,213.6461,10803.0
2024-12-13 11:15:00,215.05,215.05,214.9,214.93,1100.0,213.5468,213.5468,213.3978,213.4276,1100.0
2024-12-13 11:20:00,214.97,215.12,214.87,215.12,3431.0,213.4673,213.6163,213.368,213.6163,3431.0
2024-12-13 11:25:00,214.99,215.13,214.92,215.02,5730.0,213.4872,213.6262,213.4177,213.517,5730.0
2024-12-13 11:30:00,214.94,215.21,214.94,215.13,23709.0,213.4375,213.7056,213.4375,213.6262,23709.0
2024-12-13 11:35:00,215.16,215.23,215.03,215.13,8599.0,213.656,213.7255,213.5269,213.6262,8599.0
2024-12-13 11:40:00,215.17,215.35,215.12,215.27,14159.0,213.6659,213.8447,213.6163,213.7652,14159.0
2024-12-13 11:45:00,215.18,215.3,215.06,215.12,4692.0,213.6758,213.795,213.5567,213.6163,4692.0
2024-12-13 11:50:00,215.09,215.12,214.98,215.05,3485.0,213.5865,213.6163,213.4772,213.5468,3485.0
2024-12-13 11:55:00,215.12,215.2,215.04,215.07,6910.0,213.6163,213.6957,213.5368,213.5666,6910.0
2024-12-13 12:00:00,215.03,215.12,214.77,214.81,3404.0,213.5269,213.6163,213.2687,213.3084,3404.0
2024-12-13 12:05:00,214.74,214.74,214.56,214.63,5492.0,213.2389,213.2389,213.0602,213.1297,5492.0
2024-12-13 12:10:00,214.62,214.68,214.51,214.64,5668.0,213.1198,213.1793,213.0105,213.1396,5668.0
2024-12-13 12:15:00,214.58,214.79,214.58,214.78,8277.0,213.08,213.2886,213.08,213.2786,8277.0
2024-12-13 12:20:00,214.8,214.88,214.74,214.83,8336.0,213.2985,213.3779,213.2389,213.3283,8336.0
2024-12-13 12:25:00,214.79,215.04,214.78,215.04,11419.0,213.2886,213.5368,213.2786,213.5368,11419.0
2024-12-13 12:30:00,215.0,215.45,214.95,215.23,14815.0,213.4971,213.944,213.4475,213.7255,14815.0
2024-12-13 12:35:00,215.3,215.31,215.13,215.29,5555.0,213.795,213.8049,213.6262,213.7851,5555.0
2024-12-13 12:40:00,215.29,215.29,215.12,215.19,6879.0,213.7851,213.7851,213.6163,213.6858,6879.0
2024-12-13 12:45:00,215.17,215.17,214.94,215.03,4782.0,213.6659,213.6659,213.4375,213.5269,4782.0
2024-12-13 12:50:00,215.01,215.13,215.01,215.03,2000.0,213.507,213.6262,213.507,213.5269,2000.0
2024-12-13 12:55:00,215.1,215.11,214.92,215.02,7829.0,213.5964,213.6063,213.4177,213.517,7829.0
2024-12-13 13:00:00,215.05,215.12,214.97,215.1,9746.0,213.5468,213.6163,213.4673,213.5964,9746.0
2024-12-13 13:05:00,215.09,215.09,214.96,214.97,3550.0,213.5865,213.5865,213.4574,213.4673,3550.0
2024-12-13 13:10:00,214.9,214.94,214.6,214.68,2282.0,213.3978,213.4375,213.0999,213.1793,2282.0
2024-12-13 13:15:00,214.73,214.93,214.68,214.93,3857.0,213.229,213.4276,213.1793,213.4276,3857.0
2024-12-13 13:20:00,214.88,214.93,214.76,214.8,1522.0,213.3779,213.4276,213.2588,213.2985,1522.0
2024-12-13 13:25:00,214.72,214.72,214.56,214.68,1236.0,213.2191,213.2191,213.0602,213.1793,1236.0
2024-12-13 13:30:00,214.66,214.74,214.65,214.74,1328.0,213.1595,213.2389,213.1496,213.2389,1328.0
2024-12-13 13:35:00,214.78,214.8,214.67,214.8,2387.0,213.2786,213.2985,213.1694,213.2985,2387.0
2024-12-13 13:40:00,214.75,214.95,214.75,214.83,1445.0,213.2489,213.4475,213.2489,213.3283,1445.0
2024-12-13 13:45:00,214.89,214.93,214.79,214.84,2564.0,213.3879,213.4276,213.2886,213.3382,2564.0
2024-12-13 13:50:00,214.82,214.87,214.6,214.65,2700.0,213.3184,213.368,213.0999,213.1496,2700.0
2024-12-13 13:55:00,214.61,214.66,214.52,214.52,2894.0,213.1098,213.1595,213.0205,213.0205,2894.0
2024-12-13 14:00:00,214.49,214.73,214.49,214.66,7462.0,212.9907,213.229,212.9907,213.1595,7462.0
2024-12-13 14:05:00,214.57,214.75,214.57,214.75,13721.0,213.0701,213.2489,213.0701,213.2489,13721.0
2024-12-13 14:10:00,214.73,214.76,214.72,214.73,5125.0,213.229,213.2588,213.2191,213.229,5125.0
2024-12-13 14:15:00,214.77,214.95,214.73,214.77,3762.0,213.2687,213.4475,213.229,213.2687,3762.0
2024-12-13 14:20:00,214.7,214.78,214.48,214.55,3825.0,213.1992,213.2786,212.9807,213.0503,3825.0
2024-12-13 14:25:00,214.55,214.61,214.42,214.47,2990.0,213.0503,213.1098,212.9212,212.9708,2990.0
2024-12-13 14:30:00,214.53,214.63,214.52,214.57,3307.0,213.0304,213.1297,213.0205,213.0701,3307.0
2024-12-13 14:35:00,214.62,214.64,214.46,214.46,3919.0,213.1198,213.1396,212.9609,212.9609,3919.0
2024-12-13 14:40:00,214.53,214.56,214.47,214.53,700.0,213.0304,213.0602,212.9708,213.0304,700.0
2024-12-13 14:45:00,214.52,214.62,214.51,214.51,2954.0,213.0205,213.1198,213.0105,213.0105,2954.0
2024-12-13 14:50:00,214.55,214.7,214.55,214.63,4245.0,213.0503,213.1992,213.0503,213.1297,4245.0
2024-12-13 14:55:00,214.61,214.61,214.43,214.5,3557.0,213.1098,213.1098,212.9311,213.0006,3557.0
2024-12-13 15:00:00,214.53,214.65,214.42,214.64,4156.0,213.0304,213.1496,212.9212,213.1396,4156.0
2024-12-13 15:05:00,214.6,214.66,214.51,214.52,4164.0,213.0999,213.1595,213.0105,213.0205,4164.0
2024-12-13 15:10:00,214.57,214.68,214.52,214.64,8452.0,213.0701,213.1793,213.0205,213.1396,8452.0
2024-12-13 15:15:00,214.64,214.71,214.59,214.67,5278.0,213.1396,213.2091,213.09,213.1694,5278.0
2024-12-13 15:20:00,214.7,214.72,214.62,214.64,6378.0,213.1992,213.2191,213.1198,213.1396,6378.0
2024-12-13 15:25:00,214.67,214.67,214.51,214.56,2719.0,213.1694,213.1694,213.0105,213.0602,2719.0
2024-12-13 15:30:00,214.56,214.68,214.56,214.65,9566.0,213.0602,213.1793,213.0602,213.1496,9566.0
2024-12-13 15:35:00,214.66,214.89,214.63,214.86,10717.0,213.1595,213.3879,213.1297,213.3581,10717.0
2024-12-13 15:40:00,214.86,215.01,214.81,214.96,15707.0,213.3581,213.507,213.3084,213.4574,15707.0
2024-12-13 15:45:00,215.06,215.17,214.96,215.14,19217.0,213.5567,213.6659,213.4574,213.6361,19217.0
2024-12-13 15:50:00,215.13,215.32,214.85,214.85,23400.0,213.6262,213.8149,213.3482,213.3482,23400.0
2024-12-13 15:55:00,214.91,215.15,214.85,215.05,81497.0,213.4077,213.6461,213.3482,213.5468,81497.0
2024-12-16 09:30:00,215.0,215.07,213.25,213.86,50499.0,213.4971,213.5666,211.7593,212.3651,50499.0
2024-12-16 09:35:00,213.95,214.76,213.5,214.48,21616.0,212.4544,213.2588,212.0076,212.9807,21616.0
2024-12-16 09:40:00,214.28,215.19,214.2,215.19,14810.0,212.7821,213.6858,212.7027,213.6858,14810.0
2024-12-16 09:45:00,215.2,215.42,214.88,215.07,15702.0,213.6957,213.9142,213.3779,213.5666,15702.0
2024-12-16 09:50:00,215.08,215.44,214.74,214.74,28104.0,213.5765,213.934,213.2389,213.2389,28104.0
2024-12-16 09:55:00,214.84,215.05,214.42,214.9,20971.0,213.3382,213.5468,212.9212,213.3978,20971.0
2024-12-16 10:00:00,214.86,215.36,214.82,215.15,10895.0,213.3581,213.8546,213.3184,213.6461,10895.0
2024-12-16 10:05:00,214.97,215.5,214.93,215.19,21929.0,213.4673,213.9936,213.4276,213.6858,21929.0
2024-12-16 10:10:00,215.16,215.62,215.08,215.45,9112.0,213.656,214.1128,213.5765,213.944,9112.0
2024-12-16 10:15:00,215.55,215.71,215.29,215.5,7272.0,214.0433,214.2021,213.7851,213.9936,7272.0
2024-12-16 10:20:00,215.26,215.5,215.04,215.25,20224.0,213.7553,213.9936,213.5368,213.7454,20224.0
2024-12-16 10:25:00,215.25,215.45,215.05,215.2,10880.0,213.7454,213.944,213.5468,213.6957,10880.0
2024-12-16 10:30:00,215.2,215.36,215.05,215.08,8992.0,213.6957,213.8546,213.5468,213.5765,8992.0
2024-12-16 10:35:00,215.25,215.38,215.18,215.21,8755.0,213.7454,213.8745,213.6758,213.7056,8755.0
2024-12-16 10:40:00,215.21,215.34,215.0,215.15,11612.0,213.7056,213.8347,213.4971,213.6461,11612.0
2024-12-16 10:45:00,215.13,215.38,215.13,215.38,6222.0,213.6262,213.8745,213.6262,213.8745,6222.0
2024-12-16 10:50:00,215.41,215.45,215.16,215.2,11827.0,213.9042,213.944,213.656,213.6957,11827.0
2024-12-16 10:55:00,215.19,215.31,215.11,215.29,13166.0,213.6858,213.8049,213.6063,213.7851,13166.0
2024-12-16 11:00:00,215.19,215.19,214.82,215.03,9297.0,213.6858,213.6858,213.3184,213.5269,9297.0
2024-12-16 11:05:00,214.9,215.06,214.7,214.7,2302.0,213.3978,213.5567,213.1992,213.1992,2302.0
2024-12-16 11:10:00,214.61,214.99,214.61,214.92,9816.0,213.1098,213.4872,213.1098,213.4177,9816.0
2024-12-16 11:15:00,214.93,214.93,214.75,214.81,5155.0,213.4276,213.4276,213.2489,213.3084,5155.0
2024-12-16 11:20:00,214.88,214.92,214.81,214.92,3233.0,213.3779,213.4177,213.3084,213.4177,3233.0
2024-12-16 11:25:00,214.93,215.06,214.83,214.98,4311.0,213.4276,213.5567,213.3283,213.4772,4311.0
2024-12-16 11:30:00,214.93,215.05,214.84,214.89,3041.0,213.4276,213.5468,213.3382,213.3879,3041.0
2024-12-16 11:35:00,215.05,215.06,214.87,215.0,3064.0,213.5468,213.5567,213.368,213.4971,3064.0
2024-12-16 11:40:00,214.91,215.13,214.87,214.94,7497.0,213.4077,213.6262,213.368,213.4375,7497.0
2024-12-16 11:45:00,214.97,215.05,214.89,214.95,8109.0,213.4673,213.5468,213.3879,213.4475,8109.0
2024-12-16 11:50:00,214.95,214.95,214.58,214.79,29667.0,213.4475,213.4475,213.08,213.2886,29667.0
2024-12-16 11:55:00,214.8,215.03,214.75,214.77,11863.0,213.2985,213.5269,213.2489,213.2687,11863.0
2024-12-16 12:00:00,214.78,214.79,214.69,214.75,3410.0,213.2786,213.2886,213.1893,213.2489,3410.0
2024-12-16 12:05:00,214.74,214.87,214.73,214.83,6325.0,213.2389,213.368,213.229,213.3283,6325.0
2024-12-16 12:10:00,214.83,214.96,214.83,214.85,2797.0,213.3283,213.4574,213.3283,213.3482,2797.0
2024-12-16 12:15:00,214.95,215.03,214.86,214.89,5059.0,213.4475,213.5269,213.3581,213.3879,5059.0
2024-12-16 12:20:00,214.95,215.01,214.88,214.88,2688.0,213.4475,213.507,213.3779,213.3779,2688.0
2024-12-16 12:25:00,214.91,214.91,214.7,214.7,2963.0,213.4077,213.4077,213.1992,213.1992,2963.0
2024-12-16 12:30:00,214.76,214.88,214.64,214.88,8168.0,213.2588,213.3779,213.1396,213.3779,8168.0
2024-12-16 12:35:00,214.82,214.9,214.81,214.83,2363.0,213.3184,213.3978,213.3084,213.3283,2363.0
2024-12-16 12:40:00,214.84,214.97,214.83,214.92,3727.0,213.3382,213.4673,213.3283,213.4177,3727.0
2024-12-16 12:45:00,214.83,214.89,214.63,214.7,10161.0,213.3283,213.3879,213.1297,213.1992,10161.0
2024-12-16 12:50:00,214.74,214.8,214.63,214.72,2820.0,213.2389,213.2985,213.1297,213.2191,2820.0
2024-12-16 12:55:00,214.72,214.8,214.58,214.66,2245.0,213.2191,213.2985,213.08,213.1595,2245.0
2024-12-16 13:00:00,214.67,214.85,214.66,214.84,2409.0,213.1694,213.3482,213.1595,213.3382,2409.0
2024-12-16 13:05:00,214.84,214.97,214.75,214.97,3286.0,213.3382,213.4673,213.2489,213.4673,3286.0
2024-12-16 13:10:00,214.94,214.96,214.77,214.85,2747.0,213.4375,213.4574,213.2687,213.3482,2747.0
2024-12-16 13:15:00,214.77,214.84,214.69,214.76,2116.0,213.2687,213.3382,213.1893,213.2588,2116.0
2024-12-16 13:20:00,214.76,214.81,214.66,214.66,3073.0,213.2588,213.3084,213.1595,213.1595,3073.0
2024-12-16 13:25:00,214.64,214.75,214.53,214.64,4858.0,213.1396,213.2489,213.0304,213.1396,4858.0
2024-12-16 13:30:00,214.72,214.86,214.61,214.8,1962.0,213.2191,213.3581,213.1098,213.2985,1962.0
2024-12-16 13:35:00,214.84,214.93,214.77,214.87,2606.0,213.3382,213.4276,213.2687,213.368,2606.0
2024-12-16 13:40:00,214.87,215.06,214.78,215.02,3589.0,213.368,213.5567,213.2786,213.517,3589.0
2024-12-16 13:45:00,215.01,215.09,214.95,214.97,2646.0,213.507,213.5865,213.4475,213.4673,2646.0
2024-12-16 13:50:00,214.88,215.0,214.85,214.93,2679.0,213.3779,213.4971,213.3482,213.4276,2679.0
2024-12-16 13:55:00,214.9,215.02,214.85,214.88,6324.0,213.3978,213.517,213.3482,213.3779,6324.0
2024-12-16 14:00:00,214.94,215.03,214.76,214.76,4717.0,213.4375,213.5269,213.2588,213.2588,4717.0
2024-12-16 14:05:00,214.84,214.86,214.76,214.85,2286.0,213.3382,213.3581,213.2588,213.3482,2286.0
2024-12-16 14:10:00,214.82,214.85,214.76,214.76,6283.0,213.3184,213.3482,213.2588,213.2588,6283.0
2024-12-16 14:15:00,214.84,214.85,214.75,214.8,3689.0,213.3382,213.3482,213.2489,213.2985,3689.0
2024-12-16 14:20:00,214.78,214.85,214.73,214.8,3407.0,213.2786,213.3482,213.229,213.2985,3407.0
2024-12-16 14:25:00,214.8,214.8,214.63,214.67,7339.0,213.2985,213.2985,213.1297,213.1694,7339.0
2024-12-16 14:30:00,214.67,214.71,214.51,214.53,5002.0,213.1694,213.2091,213.0105,213.0304,5002.0
2024-12-16 14:35:00,214.53,214.54,214.24,214.26,14603.0,213.0304,213.0403,212.7424,212.7623,14603.0
2024-12-16 14:40:00,214.32,214.36,214.23,214.27,4969.0,212.8219,212.8616,212.7325,212.7722,4969.0
2024-12-16 14:45:00,214.25,214.25,213.97,213.97,2430.0,212.7523,212.7523,212.4743,212.4743,2430.0
2024-12-16 14:50:00,214.01,214.25,213.97,214.25,6616.0,212.514,212.7523,212.4743,212.7523,6616.0
2024-12-16 14:55:00,214.26,214.39,214.22,214.22,3414.0,212.7623,212.8914,212.7226,212.7226,3414.0
2024-12-16 15:00:00,214.22,214.29,214.05,214.06,4652.0,212.7226,212.7921,212.5537,212.5637,4652.0
2024-12-16 15:05:00,214.07,214.14,214.02,214.05,4661.0,212.5736,212.6431,212.524,212.5537,4661.0
2024-12-16 15:10:00,214.05,214.05,213.8,213.8,7060.0,212.5537,212.5537,212.3055,212.3055,7060.0
2024-12-16 15:15:00,213.88,213.89,213.5,213.58,20858.0,212.3849,212.3949,212.0076,212.087,20858.0
2024-12-16 15:20:00,213.56,213.63,213.39,213.43,13686.0,212.0672,212.1367,211.8984,211.9381,13686.0
2024-12-16 15:25:00,213.48,213.6,213.42,213.58,4850.0,211.9877,212.1069,211.9282,212.087,4850.0
2024-12-16 15:30:00,213.58,213.78,213.57,213.78,9959.0,212.087,212.2856,212.0771,212.2856,9959.0
2024-12-16 15:35:00,213.77,213.87,213.69,213.75,11076.0,212.2757,212.375,212.1963,212.2558,11076.0
2024-12-16 15:40:00,213.74,213.75,213.59,213.61,12128.0,212.2459,212.2558,212.097,212.1168,12128.0
2024-12-16 15:45:00,213.59,213.79,213.32,213.71,14023.0,212.097,212.2956,211.8289,212.2161,14023.0
2024-12-16 15:50:00,213.58,213.63,213.19,213.26,19382.0,212.087,212.1367,211.6998,211.7693,19382.0
2024-12-16 15:55:00,213.2,213.55,213.06,213.12,76360.0,211.7097,212.0572,211.5707,211.6302,76360.0
2024-12-17 09:30:00,212.06,213.42,211.17,212.06,39664.0,210.5777,211.9282,209.6939,210.5777,39664.0
2024-12-17 09:35:00,212.21,212.33,211.57,211.57,19094.0,210.7266,210.8458,210.0911,210.0911,19094.0
2024-12-17 09:40:00,211.77,212.38,211.55,212.11,90775.0,210.2897,210.8954,210.0712,210.6273,90775.0
2024-12-17 09:45:00,211.98,212.76,211.95,212.42,15244.0,210.4982,211.2728,210.4684,210.9351,15244.0
2024-12-17 09:50:00,212.5,212.69,212.32,212.67,5282.0,211.0146,211.2033,210.8358,211.1834,5282.0
2024-12-17 09:55:00,212.85,212.93,212.5,212.93,23805.0,211.3621,211.4416,211.0146,211.4416,23805.0
2024-12-17 10:00:00,212.92,213.37,212.88,213.25,6970.0,211.4316,211.8785,211.3919,211.7593,6970.0
2024-12-17 10:05:00,213.14,213.26,212.62,212.77,6982.0,211.6501,211.7693,211.1337,211.2827,6982.0
2024-12-17 10:10:00,212.77,213.07,212.67,212.97,11889.0,211.2827,211.5806,211.1834,211.4813,11889.0
2024-12-17 10:15:00,213.04,213.46,213.01,213.44,12294.0,211.5508,211.9679,211.521,211.948,12294.0
2024-12-17 10:20:00,213.49,213.6,213.27,213.5,7705.0,211.9977,212.1069,211.7792,212.0076,7705.0
2024-12-17 10:25:00,213.35,213.46,213.14,213.24,8743.0,211.8586,211.9679,211.6501,211.7494,8743.0
2024-12-17 10:30:00,213.22,213.24,212.93,213.11,9839.0,211.7295,211.7494,211.4416,211.6203,9839.0
2024-12-17 10:35:00,213.09,213.35,213.01,213.12,7359.0,211.6005,211.8586,211.521,211.6302,7359.0
2024-12-17 10:40:00,213.11,213.3,212.92,213.19,8514.0,211.6203,211.809,211.4316,211.6998,8514.0
2024-12-17 10:45:00,212.99,213.2,212.99,213.09,2742.0,211.5012,211.7097,211.5012,211.6005,2742.0
2024-12-17 10:50:00,213.0,213.18,212.96,213.0,5486.0,211.5111,211.6898,211.4714,211.5111,5486.0
2024-12-17 10:55:00,213.01,213.1,212.93,213.09,2152.0,211.521,211.6104,211.4416,211.6005,2152.0
2024-12-17 11:00:00,212.97,213.19,212.83,213.12,7986.0,211.4813,211.6998,211.3423,211.6302,7986.0
2024-12-17 11:05:00,213.14,213.38,212.9,213.18,21042.0,211.6501,211.8884,211.4118,211.6898,21042.0
2024-12-17 11:10:00,213.19,213.35,213.06,213.25,13300.0,211.6998,211.8586,211.5707,211.7593,13300.0
2024-12-17 11:15:00,213.14,213.14,212.85,212.85,10000.0,211.6501,211.6501,211.3621,211.3621,10000.0
2024-12-17 11:20:00,212.82,212.82,212.53,212.61,12594.0,211.3323,211.3323,211.0444,211.1238,12594.0
2024-12-17 11:25:00,212.65,212.69,212.59,212.61,9427.0,211.1635,211.2033,211.104,211.1238,9427.0
2024-12-17 11:30:00,212.61,213.0,212.61,213.0,21306.0,211.1238,211.5111,211.1238,211.5111,21306.0
2024-12-17 11:35:00,212.84,212.88,212.65,212.78,29082.0,211.3522,211.3919,211.1635,211.2926,29082.0
2024-12-17 11:40:00,212.72,212.78,212.36,212.43,14368.0,211.233,211.2926,210.8756,210.9451,14368.0
2024-12-17 11:45:00,212.43,213.0,212.42,213.0,5097.0,210.9451,211.5111,210.9351,211.5111,5097.0
2024-12-17 11:50:00,212.95,213.08,212.76,212.88,5671.0,211.4614,211.5905,211.2728,211.3919,5671.0
2024-12-17 11:55:00,212.98,212.99,212.75,212.98,5219.0,211.4912,211.5012,211.2628,211.4912,5219.0
2024-12-17 12:00:00,212.98,213.24,212.92,213.18,10857.0,211.4912,211.7494,211.4316,211.6898,10857.0
2024-12-17 12:05:00,213.06,213.09,212.74,212.8,3307.0,211.5707,211.6005,211.2529,211.3125,3307.0
2024-12-17 12:10:00,212.72,213.07,212.71,212.95,8882.0,211.233,211.5806,211.2231,211.4614,8882.0
2024-12-17 12:15:00,212.92,213.0,212.82,212.82,1467.0,211.4316,211.5111,211.3323,211.3323,1467.0
2024-12-17 12:20:00,212.94,213.02,212.83,212.94,2608.0,211.4515,211.5309,211.3423,211.4515,2608.0
2024-12-17 12:25:00,212.94,213.04,212.77,212.77,3943.0,211.4515,211.5508,211.2827,211.2827,3943.0
2024-12-17 12:30:00,212.84,212.91,212.76,212.91,5224.0,211.3522,211.4217,211.2728,211.4217,5224.0
2024-12-17 12:35:00,212.8,212.95,212.68,212.77,5674.0,211.3125,211.4614,211.1933,211.2827,5674.0
2024-12-17 12:40:00,212.73,212.82,212.61,212.73,11320.0,211.243,211.3323,211.1238,211.243,11320.0
2024-12-17 12:45:00,212.72,212.83,212.53,212.53,3600.0,211.233,211.3423,211.0444,211.0444,3600.0
2024-12-17 12:50:00,212.61,212.65,212.36,212.64,10436.0,211.1238,211.1635,210.8756,211.1536,10436.0
2024-12-17 12:55:00,212.63,212.66,212.51,212.53,3910.0,211.1437,211.1735,211.0245,211.0444,3910.0
2024-12-17 13:00:00,212.61,212.66,212.52,212.52,2803.0,211.1238,211.1735,211.0344,211.0344,2803.0
2024-12-17 13:05:00,212.5,212.62,212.41,212.57,17988.0,211.0146,211.1337,210.9252,211.0841,17988.0
2024-12-17 13:10:00,212.6,212.63,212.47,212.53,7344.0,211.1139,211.1437,210.9848,211.0444,7344.0
2024-12-17 13:15:00,212.49,212.61,212.45,212.52,17701.0,211.0047,211.1238,210.9649,211.0344,17701.0
2024-12-17 13:20:00,212.5,212.62,212.43,212.5,7777.0,211.0146,211.1337,210.9451,211.0146,7777.0
2024-12-17 13:25:00,212.53,212.62,212.52,212.59,5703.0,211.0444,211.1337,211.0344,211.104,5703.0
2024-12-17 13:30:00,212.61,212.61,212.45,212.5,6303.0,211.1238,211.1238,210.9649,211.0146,6303.0
2024-12-17 13:35:00,212.53,212.56,212.45,212.53,11113.0,211.0444,211.0742,210.9649,211.0444,11113.0
2024-12-17 13:40:00,212.55,212.59,212.5,212.55,5344.0,211.0642,211.104,211.0146,211.0642,5344.0
2024-12-17 13:45:00,212.55,212.59,212.47,212.53,10454.0,211.0642,211.104,210.9848,211.0444,10454.0
2024-12-17 13:50:00,212.53,212.68,212.48,212.62,7600.0,211.0444,211.1933,210.9947,211.1337,7600.0
2024-12-17 13:55:00,212.61,212.61,212.49,212.56,3507.0,211.1238,211.1238,211.0047,211.0742,3507.0
2024-12-17 14:00:00,212.51,212.72,212.51,212.6,8079.0,211.0245,211.233,211.0245,211.1139,8079.0
2024-12-17 14:05:00,212.64,212.71,212.43,212.5,7505.0,211.1536,211.2231,210.9451,211.0146,7505.0
2024-12-17 14:10:00,212.52,212.61,212.46,212.57,2899.0,211.0344,211.1238,210.9749,211.0841,2899.0
2024-12-17 14:15:00,212.51,212.61,212.2,212.33,27809.0,211.0245,211.1238,210.7167,210.8458,27809.0
2024-12-17 14:20:00,212.31,212.61,212.19,212.53,14398.0,210.8259,211.1238,210.7067,211.0444,14398.0
2024-12-17 14:25:00,212.53,212.61,212.46,212.5,4881.0,211.0444,211.1238,210.9749,211.0146,4881.0
2024-12-17 14:30:00,212.56,212.58,212.46,212.49,13270.0,211.0742,211.094,210.9749,211.0047,13270.0
2024-12-17 14:35:00,212.48,212.58,212.46,212.55,8535.0,210.9947,211.094,210.9749,211.0642,8535.0
2024-12-17 14:40:00,212.54,212.6,212.51,212.58,3073.0,211.0543,211.1139,211.0245,211.094,3073.0
2024-12-17 14:45:00,212.59,212.64,212.53,212.61,24989.0,211.104,211.1536,211.0444,211.1238,24989.0
2024-12-17 14:50:00,212.61,212.79,212.58,212.74,22430.0,211.1238,211.3026,211.094,211.2529,22430.0
2024-12-17 14:55:00,212.79,212.97,212.77,212.89,5479.0,211.3026,211.4813,211.2827,211.4019,5479.0
2024-12-17 15:00:00,212.82,212.83,212.64,212.73,8120.0,211.3323,211.3423,211.1536,211.243,8120.0
2024-12-17 15:05:00,212.76,212.94,212.74,212.88,9791.0,211.2728,211.4515,211.2529,211.3919,9791.0
2024-12-17 15:10:00,212.84,212.88,212.65,212.68,7471.0,211.3522,211.3919,211.1635,211.1933,7471.0
2024-12-17 15:15:00,212.68,212.76,212.62,212.71,4078.0,211.1933,211.2728,211.1337,211.2231,4078.0
2024-12-17 15:20:00,212.66,212.78,212.65,212.75,10529.0,211.1735,211.2926,211.1635,211.2628,10529.0
2024-12-17 15:25:00,212.79,212.84,212.69,212.69,18132.0,211.3026,211.3522,211.2033,211.2033,18132.0
2024-12-17 15:30:00,212.7,212.97,212.65,212.9,84849.0,211.2132,211.4813,211.1635,211.4118,84849.0
2024-12-17 15:35:00,212.9,213.09,212.88,213.06,16922.0,211.4118,211.6005,211.3919,211.5707,16922.0
2024-12-17 15:40:00,213.09,213.3,213.09,213.22,15197.0,211.6005,211.809,211.6005,211.7295,15197.0
2024-12-17 15:45:00,213.22,213.3,213.16,213.17,21663.0,211.7295,211.809,211.67,211.6799,21663.0
2024-12-17 15:50:00,213.19,213.34,213.01,213.19,28278.0,211.6998,211.8487,211.521,211.6998,28278.0
2024-12-17 15:55:00,213.19,213.43,213.04,213.19,102487.0,211.6998,211.9381,211.5508,211.6998,102487.0
2024-12-18 09:30:00,212.91,213.07,212.01,213.07,14555.0,211.4217,211.5806,210.528,211.5806,14555.0
2024-12-18 09:35:00,213.1,213.46,212.91,213.2,1576.0,211.6104,211.9679,211.4217,211.7097,1576.0
2024-12-18 09:40:00,212.91,213.25,212.76,213.11,2216.0,211.4217,211.7593,211.2728,211.6203,2216.0
2024-12-18 09:45:00,213.03,213.28,212.8,212.97,5511.0,211.5409,211.7891,211.3125,211.4813,5511.0
2024-12-18 09:50:00,212.67,213.3,212.67,212.93,3557.0,211.1834,211.809,211.1834,211.4416,3557.0
2024-12-18 09:55:00,213.1,213.47,212.82,213.22,6953.0,211.6104,211.9778,211.3323,211.7295,6953.0
2024-12-18 10:00:00,213.42,213.45,213.01,213.42,6845.0,211.9282,211.9579,211.521,211.9282,6845.0
2024-12-18 10:05:00,213.31,213.5,213.23,213.37,9418.0,211.8189,212.0076,211.7395,211.8785,9418.0
2024-12-18 10:10:00,213.38,213.38,212.79,212.94,7598.0,211.8884,211.8884,211.3026,211.4515,7598.0
2024-12-18 10:15:00,212.95,213.2,212.81,213.15,5944.0,211.4614,211.7097,211.3224,211.66,5944.0
2024-12-18 10:20:00,213.15,213.51,213.03,213.4,5590.0,211.66,212.0175,211.5409,211.9083,5590.0
2024-12-18 10:25:00,213.4,213.49,213.08,213.17,5468.0,211.9083,211.9977,211.5905,211.6799,5468.0
2024-12-18 10:30:00,213.17,213.48,213.16,213.48,2840.0,211.6799,211.9877,211.67,211.9877,2840.0
2024-12-18 10:35:00,213.35,213.58,213.22,213.3,5054.0,211.8586,212.087,211.7295,211.809,5054.0
2024-12-18 10:40:00,213.51,213.52,213.28,213.39,2060.0,212.0175,212.0275,211.7891,211.8984,2060.0
2024-12-18 10:45:00,213.28,213.62,213.25,213.46,3234.0,211.7891,212.1268,211.7593,211.9679,3234.0
2024-12-18 10:50:00,213.58,213.6,213.35,213.44,2554.0,212.087,212.1069,211.8586,211.948,2554.0
2024-12-18 10:55:00,213.44,213.57,213.32,213.47,1558.0,211.948,212.0771,211.8289,211.9778,1558.0
2024-12-18 11:00:00,213.58,213.63,213.34,213.4,7363.0,212.087,212.1367,211.8487,211.9083,7363.0
2024-12-18 11:05:00,213.33,213.74,213.33,213.72,4216.0,211.8388,212.2459,211.8388,212.2261,4216.0
2024-12-18 11:10:00,213.61,213.73,213.31,213.41,7168.0,212.1168,212.236,211.8189,211.9182,7168.0
2024-12-18 11:15:00,213.34,213.45,213.24,213.45,1739.0,211.8487,211.9579,211.7494,211.9579,1739.0
2024-12-18 11:20:00,213.45,213.49,213.27,213.38,5704.0,211.9579,211.9977,211.7792,211.8884,5704.0
2024-12-18 11:25:00,213.28,213.56,213.26,213.48,2561.0,211.7891,212.0672,211.7693,211.9877,2561.0
2024-12-18 11:30:00,213.28,213.28,213.21,213.23,1274.0,211.7891,211.7891,211.7196,211.7395,1274.0
2024-12-18 11:35:00,213.32,213.46,213.31,213.39,2308.0,211.8289,211.9679,211.8189,211.8984,2308.0
2024-12-18 11:40:00,213.41,213.52,213.34,213.41,3742.0,211.9182,212.0275,211.8487,211.9182,3742.0
2024-12-18 11:45:00,213.4,213.57,213.37,213.49,4213.0,211.9083,212.0771,211.8785,211.9977,4213.0
2024-12-18 11:50:00,213.52,213.67,213.48,213.57,3489.0,212.0275,212.1764,211.9877,212.0771,3489.0
2024-12-18 11:55:00,213.57,213.59,213.46,213.46,600.0,212.0771,212.097,211.9679,211.9679,600.0
2024-12-18 12:00:00,213.55,213.55,213.38,213.45,2089.0,212.0572,212.0572,211.8884,211.9579,2089.0
2024-12-18 12:05:00,213.45,213.45,213.23,213.31,6838.0,211.9579,211.9579,211.7395,211.8189,6838.0
2024-12-18 12:10:00,213.31,213.59,213.31,213.59,4725.0,211.8189,212.097,211.8189,212.097,4725.0
2024-12-18 12:15:00,213.63,213.91,213.63,213.91,826.0,212.1367,212.4147,212.1367,212.4147,826.0
2024-12-18 12:20:00,213.83,213.94,213.69,213.85,1171.0,212.3353,212.4445,212.1963,212.3551,1171.0
2024-12-18 12:25:00,213.67,213.71,213.38,213.38,2741.0,212.1764,212.2161,211.8884,211.8884,2741.0
2024-12-18 12:30:00,213.37,213.51,213.34,213.42,2074.0,211.8785,212.0175,211.8487,211.9282,2074.0
2024-12-18 12:35:00,213.36,213.49,213.32,213.32,1923.0,211.8686,211.9977,211.8289,211.8289,1923.0
2024-12-18 12:40:00,213.41,213.41,213.2,213.3,5175.0,211.9182,211.9182,211.7097,211.809,5175.0
2024-12-18 12:45:00,213.23,213.25,213.16,213.25,3343.0,211.7395,211.7593,211.67,211.7593,3343.0
2024-12-18 12:50:00,213.23,213.24,212.99,213.01,2850.0,211.7395,211.7494,211.5012,211.521,2850.0
2024-12-18 12:55:00,213.13,213.21,212.99,213.12,5445.0,211.6402,211.7196,211.5012,211.6302,5445.0
2024-12-18 13:00:00,213.23,213.23,213.01,213.02,3851.0,211.7395,211.7395,211.521,211.5309,3851.0
2024-12-18 13:05:00,213.05,213.14,212.92,213.06,7738.0,211.5607,211.6501,211.4316,211.5707,7738.0
2024-12-18 13:10:00,213.02,213.05,212.87,212.95,3524.0,211.5309,211.5607,211.382,211.4614,3524.0
2024-12-18 13:15:00,212.93,213.04,212.85,212.94,1377.0,211.4416,211.5508,211.3621,211.4515,1377.0
2024-12-18 13:20:00,212.86,213.03,212.85,213.0,3911.0,211.3721,211.5409,211.3621,211.5111,3911.0
2024-12-18 13:25:00,212.95,213.0,212.84,212.85,3426.0,211.4614,211.5111,211.3522,211.3621,3426.0
2024-12-18 13:30:00,213.0,213.22,212.91,213.12,7230.0,211.5111,211.7295,211.4217,211.6302,7230.0
2024-12-18 13:35:00,213.17,213.29,213.14,213.26,5423.0,211.6799,211.7991,211.6501,211.7693,5423.0
2024-12-18 13:40:00,213.24,213.38,213.2,213.2,2084.0,211.7494,211.8884,211.7097,211.7097,2084.0
2024-12-18 13:45:00,213.28,213.56,213.22,213.42,3097.0,211.7891,212.0672,211.7295,211.9282,3097.0
2024-12-18 13:50:00,213.41,213.48,213.36,213.48,1870.0,211.9182,211.9877,211.8686,211.9877,1870.0
2024-12-18 13:55:00,213.45,213.63,213.44,213.63,2674.0,211.9579,212.1367,211.948,212.1367,2674.0
2024-12-18 14:00:00,213.46,213.68,212.92,212.98,8209.0,211.9679,212.1863,211.4316,211.4912,8209.0
2024-12-18 14:05:00,212.88,213.01,212.82,212.87,4596.0,211.3919,211.521,211.3323,211.382,4596.0
2024-12-18 14:10:00,212.82,212.89,212.6,212.69,5109.0,211.3323,211.4019,211.1139,211.2033,5109.0
2024-12-18 14:15:00,212.69,212.81,212.51,212.7,8910.0,211.2033,211.3224,211.0245,211.2132,8910.0
2024-12-18 14:20:00,212.81,212.87,212.6,212.71,1711.0,211.3224,211.382,211.1139,211.2231,1711.0
2024-12-18 14:25:00,212.71,212.77,212.55,212.67,3165.0,211.2231,211.2827,211.0642,211.1834,3165.0
2024-12-18 14:30:00,212.67,212.78,212.46,212.46,15194.0,211.1834,211.2926,210.9749,210.9749,15194.0
2024-12-18 14:35:00,212.44,212.7,212.42,212.59,1793.0,210.955,211.2132,210.9351,211.104,1793.0
2024-12-18 14:40:00,212.58,212.8,212.46,212.78,7705.0,211.094,211.3125,210.9749,211.2926,7705.0
2024-12-18 14:45:00,212.75,212.86,212.2,212.2,15353.0,211.2628,211.3721,210.7167,210.7167,15353.0
2024-12-18 14:50:00,212.3,212.31,211.95,212.05,14709.0,210.816,210.8259,210.4684,210.5677,14709.0
2024-12-18 14:55:00,212.09,212.09,211.59,211.74,19492.0,210.6074,210.6074,210.1109,210.2599,19492.0
2024-12-18 15:00:00,211.74,212.22,211.73,212.09,7586.0,210.2599,210.7365,210.25,210.6074,7586.0
2024-12-18 15:05:00,212.2,212.75,212.07,212.58,22401.0,210.7167,211.2628,210.5876,211.094,22401.0
2024-12-18 15:10:00,212.61,212.68,212.28,212.28,16692.0,211.1238,211.1933,210.7961,210.7961,16692.0
2024-12-18 15:15:00,212.36,212.58,212.21,212.34,3279.0,210.8756,211.094,210.7266,210.8557,3279.0
2024-12-18 15:20:00,212.4,212.73,212.31,212.42,11205.0,210.9153,211.243,210.8259,210.9351,11205.0
2024-12-18 15:25:00,212.47,212.55,212.37,212.54,33208.0,210.9848,211.0642,210.8855,211.0543,33208.0
2024-12-18 15:30:00,212.5,212.6,212.21,212.54,15142.0,211.0146,211.1139,210.7266,211.0543,15142.0
2024-12-18 15:35:00,212.47,212.47,211.87,211.92,21198.0,210.9848,210.9848,210.389,210.4386,21198.0
2024-12-18 15:40:00,211.8,212.3,211.52,211.74,80358.0,210.3195,210.816,210.0414,210.2599,80358.0
2024-12-18 15:45:00,211.66,211.75,210.96,211.51,53113.0,210.1805,210.2698,209.4853,210.0315,53113.0
2024-12-18 15:50:00,211.31,211.31,210.51,210.59,20328.0,209.8329,209.8329,209.0385,209.1179,20328.0
2024-12-18 15:55:00,210.59,210.62,209.71,209.87,91280.0,209.1179,209.1477,208.2441,208.403,91280.0
2024-12-19 09:30:00,209.88,211.18,209.34,211.18,36753.0,208.4129,209.7038,207.8767,209.7038,36753.0
2024-12-19 09:35:00,211.3,212.95,211.29,212.38,10710.0,209.823,211.4614,209.813,210.8954,10710.0
2024-12-19 09:40:00,212.39,212.59,211.85,211.86,7297.0,210.9054,211.104,210.3691,210.3791,7297.0
2024-12-19 09:45:00,212.0,212.0,211.24,211.24,6697.0,210.5181,210.5181,209.7634,209.7634,6697.0
2024-12-19 09:50:00,210.95,211.37,210.67,210.87,9320.0,209.4754,209.8925,209.1974,209.396,9320.0
2024-12-19 09:55:00,210.89,211.07,210.42,210.65,11415.0,209.4158,209.5946,208.9491,209.1775,11415.0
2024-12-19 10:00:00,210.69,210.85,210.23,210.73,16187.0,209.2172,209.3761,208.7605,209.257,16187.0
2024-12-19 10:05:00,210.72,211.05,210.5,211.02,9075.0,209.247,209.5747,209.0286,209.5449,9075.0
2024-12-19 10:10:00,210.81,210.84,210.31,210.42,8159.0,209.3364,209.3662,208.8399,208.9491,8159.0
2024-12-19 10:15:00,210.22,210.54,210.09,210.1,12699.0,208.7505,209.0683,208.6214,208.6314,12699.0
2024-12-19 10:20:00,210.47,210.55,210.24,210.27,3867.0,208.9988,209.0782,208.7704,208.8002,3867.0
2024-12-19 10:25:00,210.43,210.78,210.33,210.7,3065.0,208.9591,209.3066,208.8598,209.2272,3065.0
2024-12-19 10:30:00,210.83,211.11,210.54,210.64,13594.0,209.3563,209.6343,209.0683,209.1676,13594.0
2024-12-19 10:35:00,210.63,211.11,210.63,210.99,7110.0,209.1577,209.6343,209.1577,209.5151,7110.0
2024-12-19 10:40:00,210.82,211.23,210.72,211.23,5125.0,209.3463,209.7535,209.247,209.7535,5125.0
2024-12-19 10:45:00,211.22,211.22,210.89,211.05,4256.0,209.7435,209.7435,209.4158,209.5747,4256.0
2024-12-19 10:50:00,211.09,211.18,210.76,210.84,9440.0,209.6144,209.7038,209.2867,209.3662,9440.0
2024-12-19 10:55:00,210.83,210.93,210.64,210.8,4569.0,209.3563,209.4556,209.1676,209.3265,4569.0
2024-12-19 11:00:00,210.7,210.82,210.35,210.37,4810.0,209.2272,209.3463,208.8796,208.8995,4810.0
2024-12-19 11:05:00,210.47,210.66,210.36,210.57,7494.0,208.9988,209.1874,208.8895,209.0981,7494.0
2024-12-19 11:10:00,210.5,210.75,210.44,210.55,8799.0,209.0286,209.2768,208.969,209.0782,8799.0
2024-12-19 11:15:00,210.55,210.79,210.47,210.71,6066.0,209.0782,209.3165,208.9988,209.2371,6066.0
2024-12-19 11:20:00,210.77,211.13,210.68,211.03,3927.0,209.2967,209.6542,209.2073,209.5549,3927.0
2024-12-19 11:25:00,211.05,211.17,210.82,210.82,13185.0,209.5747,209.6939,209.3463,209.3463,13185.0
2024-12-19 11:30:00,210.97,211.17,210.85,210.93,8050.0,209.4953,209.6939,209.3761,209.4556,8050.0
2024-12-19 11:35:00,210.87,210.93,210.74,210.81,5556.0,209.396,209.4556,209.2669,209.3364,5556.0
2024-12-19 11:40:00,210.81,210.98,210.74,210.95,4526.0,209.3364,209.5052,209.2669,209.4754,4526.0
2024-12-19 11:45:00,210.96,211.03,210.87,210.94,3048.0,209.4853,209.5549,209.396,209.4655,3048.0
2024-12-19 11:50:00,210.94,210.96,210.82,210.89,5593.0,209.4655,209.4853,209.3463,209.4158,5593.0
2024-12-19 11:55:00,210.89,210.95,210.78,210.88,4271.0,209.4158,209.4754,209.3066,209.4059,4271.0
2024-12-19 12:00:00,210.88,211.27,210.78,211.27,6197.0,209.4059,209.7932,209.3066,209.7932,6197.0
2024-12-19 12:05:00,211.16,211.2,211.07,211.2,2857.0,209.6839,209.7237,209.5946,209.7237,2857.0
2024-12-19 12:10:00,211.13,211.31,211.12,211.31,2606.0,209.6542,209.8329,209.6442,209.8329,2606.0
2024-12-19 12:15:00,211.36,211.54,211.32,211.43,7242.0,209.8826,210.0613,209.8428,209.9521,7242.0
2024-12-19 12:20:00,211.34,211.42,211.03,211.15,5186.0,209.8627,209.9421,209.5549,209.674,5186.0
2024-12-19 12:25:00,211.19,211.29,211.11,211.25,3257.0,209.7137,209.813,209.6343,209.7733,3257.0
2024-12-19 12:30:00,211.36,211.36,211.03,211.29,3501.0,209.8826,209.8826,209.5549,209.813,3501.0
2024-12-19 12:35:00,211.3,211.63,211.26,211.63,4773.0,209.823,210.1507,209.7833,210.1507,4773.0
2024-12-19 12:40:00,211.66,211.76,211.41,211.41,5832.0,210.1805,210.2798,209.9322,209.9322,5832.0
2024-12-19 12:45:00,211.54,211.66,211.31,211.42,7417.0,210.0613,210.1805,209.8329,209.9421,7417.0
2024-12-19 12:50:00,211.26,211.43,211.18,211.43,4938.0,209.7833,209.9521,209.7038,209.9521,4938.0
2024-12-19 12:55:00,211.33,211.38,211.14,211.14,5475.0,209.8528,209.9024,209.6641,209.6641,5475.0
2024-12-19 13:00:00,211.2,211.2,210.83,210.94,9956.0,209.7237,209.7237,209.3563,209.4655,9956.0
2024-12-19 13:05:00,210.94,211.22,210.83,211.19,19322.0,209.4655,209.7435,209.3563,209.7137,19322.0
2024-12-19 13:10:00,211.14,211.32,211.14,211.22,11555.0,209.6641,209.8428,209.6641,209.7435,11555.0
2024-12-19 13:15:00,211.22,211.48,211.15,211.45,6517.0,209.7435,210.0017,209.674,209.9719,6517.0
2024-12-19 13:20:00,211.52,211.59,211.27,211.45,3807.0,210.0414,210.1109,209.7932,209.9719,3807.0
2024-12-19 13:25:00,211.37,211.77,211.36,211.6,2257.0,209.8925,210.2897,209.8826,210.1209,2257.0
2024-12-19 13:30:00,211.67,211.83,211.66,211.71,4793.0,210.1904,210.3493,210.1805,210.2301,4793.0
2024-12-19 13:35:00,211.69,211.76,211.55,211.66,11491.0,210.2102,210.2798,210.0712,210.1805,11491.0
2024-12-19 13:40:00,211.66,211.84,211.64,211.78,3150.0,210.1805,210.3592,210.1606,210.2996,3150.0
2024-12-19 13:45:00,211.78,211.93,211.69,211.9,3979.0,210.2996,210.4486,210.2102,210.4188,3979.0
2024-12-19 13:50:00,211.9,211.95,211.79,211.79,3362.0,210.4188,210.4684,210.3095,210.3095,3362.0
2024-12-19 13:55:00,211.9,212.01,211.76,212.0,5854.0,210.4188,210.528,210.2798,210.5181,5854.0
2024-12-19 14:00:00,212.05,212.1,211.93,211.96,11977.0,210.5677,210.6174,210.4486,210.4784,11977.0
2024-12-19 14:05:00,211.96,211.96,211.58,211.63,7758.0,210.4784,210.4784,210.101,210.1507,7758.0
2024-12-19 14:10:00,211.55,211.67,211.35,211.62,5440.0,210.0712,210.1904,209.8726,210.1407,5440.0
2024-12-19 14:15:00,211.58,211.64,211.54,211.63,8210.0,210.101,210.1606,210.0613,210.1507,8210.0
2024-12-19 14:20:00,211.59,211.62,211.39,211.62,5787.0,210.1109,210.1407,209.9123,210.1407,5787.0
2024-12-19 14:25:00,211.64,211.7,211.52,211.61,8932.0,210.1606,210.2202,210.0414,210.1308,8932.0
2024-12-19 14:30:00,211.61,211.7,211.56,211.66,3602.0,210.1308,210.2202,210.0812,210.1805,3602.0
2024-12-19 14:35:00,211.66,211.73,211.6,211.65,3523.0,210.1805,210.25,210.1209,210.1705,3523.0
2024-12-19 14:40:00,211.6,211.71,211.52,211.57,5831.0,210.1209,210.2301,210.0414,210.0911,5831.0
2024-12-19 14:45:00,211.6,211.72,211.54,211.55,5177.0,210.1209,210.24,210.0613,210.0712,5177.0
2024-12-19 14:50:00,211.55,211.58,211.4,211.46,3803.0,210.0712,210.101,209.9223,209.9819,3803.0
2024-12-19 14:55:00,211.39,211.45,211.24,211.29,5975.0,209.9123,209.9719,209.7634,209.813,5975.0
2024-12-19 15:00:00,211.29,211.37,210.94,211.02,12771.0,209.813,209.8925,209.4655,209.5449,12771.0
2024-12-19 15:05:00,211.02,211.07,210.89,211.0,3935.0,209.5449,209.5946,209.4158,209.5251,3935.0
2024-12-19 15:10:00,211.01,211.16,210.94,211.16,3739.0,209.535,209.6839,209.4655,209.6839,3739.0
2024-12-19 15:15:00,211.11,211.17,210.94,211.0,3584.0,209.6343,209.6939,209.4655,209.5251,3584.0
2024-12-19 15:20:00,210.94,211.14,210.92,211.02,6339.0,209.4655,209.6641,209.4456,209.5449,6339.0
2024-12-19 15:25:00,210.99,211.05,210.89,211.02,8768.0,209.5151,209.5747,209.4158,209.5449,8768.0
2024-12-19 15:30:00,211.04,211.07,210.8,210.89,9284.0,209.5648,209.5946,209.3265,209.4158,9284.0
2024-12-19 15:35:00,210.89,211.06,210.64,211.06,7898.0,209.4158,209.5846,209.1676,209.5846,7898.0
2024-12-19 15:40:00,211.03,211.19,210.93,211.11,5981.0,209.5549,209.7137,209.4556,209.6343,5981.0
2024-12-19 15:45:00,211.11,211.11,210.96,211.06,11027.0,209.6343,209.6343,209.4853,209.5846,11027.0
2024-12-19 15:50:00,211.0,211.03,210.63,210.77,26123.0,209.5251,209.5549,209.1577,209.2967,26123.0
2024-12-19 15:55:00,210.71,210.74,210.34,210.39,71143.0,209.2371,209.2669,208.8697,208.9193,71143.0
2024-12-20 09:30:00,210.75,212.28,210.06,212.28,327718.0,209.2768,210.7961,208.5916,210.7961,327718.0
2024-12-20 09:35:00,212.9,212.98,211.23,211.68,8406.0,211.4118,211.4912,209.7535,210.2003,8406.0
2024-12-20 09:40:00,211.72,211.72,211.07,211.11,5160.0,210.24,210.24,209.5946,209.6343,5160.0
2024-12-20 09:45:00,211.11,211.35,210.58,211.0,4208.0,209.6343,209.8726,209.108,209.5251,4208.0
2024-12-20 09:50:00,210.91,210.99,210.69,210.84,4560.0,209.4357,209.5151,209.2172,209.3662,4560.0
2024-12-20 09:55:00,210.66,211.01,210.59,210.66,11651.0,209.1874,209.535,209.1179,209.1874,11651.0
2024-12-20 10:00:00,210.82,211.0,210.31,210.59,9776.0,209.3463,209.5251,208.8399,209.1179,9776.0
2024-12-20 10:05:00,210.61,210.75,210.37,210.5,9064.0,209.1378,209.2768,208.8995,209.0286,9064.0
2024-12-20 10:10:00,210.37,210.92,210.37,210.71,8864.0,208.8995,209.4456,208.8995,209.2371,8864.0
2024-12-20 10:15:00,210.81,211.01,210.74,210.91,4797.0,209.3364,209.535,209.2669,209.4357,4797.0
2024-12-20 10:20:00,211.07,211.13,210.8,211.1,6254.0,209.5946,209.6542,209.3265,209.6244,6254.0
2024-12-20 10:25:00,211.23,211.71,211.06,211.65,6469.0,209.7535,210.2301,209.5846,210.1705,6469.0
2024-12-20 10:30:00,211.59,211.86,211.52,211.69,3468.0,210.1109,210.3791,210.0414,210.2102,3468.0
2024-12-20 10:35:00,211.61,211.67,211.32,211.42,3933.0,210.1308,210.1904,209.8428,209.9421,3933.0
2024-12-20 10:40:00,211.44,211.76,211.44,211.65,2701.0,209.962,210.2798,209.962,210.1705,2701.0
2024-12-20 10:45:00,211.57,211.89,211.56,211.87,2108.0,210.0911,210.4088,210.0812,210.389,2108.0
2024-12-20 10:50:00,211.8,211.91,211.72,211.82,7168.0,210.3195,210.4287,210.24,210.3393,7168.0
2024-12-20 10:55:00,211.88,211.99,211.75,211.75,8694.0,210.3989,210.5081,210.2698,210.2698,8694.0
2024-12-20 11:00:00,211.67,212.29,211.6,212.29,8064.0,210.1904,210.8061,210.1209,210.8061,8064.0
2024-12-20 11:05:00,212.23,212.51,212.22,212.51,3617.0,210.7465,211.0245,210.7365,211.0245,3617.0
2024-12-20 11:10:00,212.57,212.57,212.3,212.4,3576.0,211.0841,211.0841,210.816,210.9153,3576.0
2024-12-20 11:15:00,212.4,212.9,212.39,212.75,4334.0,210.9153,211.4118,210.9054,211.2628,4334.0
2024-12-20 11:20:00,212.75,212.81,212.48,212.7,20026.0,211.2628,211.3224,210.9947,211.2132,20026.0
2024-12-20 11:25:00,212.65,212.95,212.62,212.87,10021.0,211.1635,211.4614,211.1337,211.382,10021.0
2024-12-20 11:30:00,212.92,213.21,212.92,213.06,6175.0,211.4316,211.7196,211.4316,211.5707,6175.0
2024-12-20 11:35:00,213.32,213.43,213.27,213.34,3400.0,211.8289,211.9381,211.7792,211.8487,3400.0
2024-12-20 11:40:00,213.41,213.54,213.3,213.46,2757.0,211.9182,212.0473,211.809,211.9679,2757.0
2024-12-20 11:45:00,213.46,213.54,213.35,213.37,3376.0,211.9679,212.0473,211.8586,211.8785,3376.0
2024-12-20 11:50:00,213.31,213.39,213.12,213.39,4842.0,211.8189,211.8984,211.6302,211.8984,4842.0
2024-12-20 11:55:00,213.4,213.6,213.4,213.55,3697.0,211.9083,212.1069,211.9083,212.0572,3697.0
2024-12-20 12:00:00,213.5,213.64,213.35,213.64,3544.0,212.0076,212.1466,211.8586,212.1466,3544.0
2024-12-20 12:05:00,213.64,213.64,213.31,213.4,6397.0,212.1466,212.1466,211.8189,211.9083,6397.0
2024-12-20 12:10:00,213.38,213.52,213.27,213.51,1725.0,211.8884,212.0275,211.7792,212.0175,1725.0
2024-12-20 12:15:00,213.46,213.59,213.45,213.45,1539.0,211.9679,212.097,211.9579,211.9579,1539.0
2024-12-20 12:20:00,213.43,213.79,213.42,213.79,4284.0,211.9381,212.2956,211.9282,212.2956,4284.0
2024-12-20 12:25:00,213.71,214.05,213.7,213.89,3405.0,212.2161,212.5537,212.2062,212.3949,3405.0
2024-12-20 12:30:00,213.83,213.89,213.49,213.72,4090.0,212.3353,212.3949,211.9977,212.2261,4090.0
2024-12-20 12:35:00,213.73,213.74,213.48,213.59,4487.0,212.236,212.2459,211.9877,212.097,4487.0
2024-12-20 12:40:00,213.5,213.67,213.39,213.42,3935.0,212.0076,212.1764,211.8984,211.9282,3935.0
2024-12-20 12:45:00,213.42,213.7,213.28,213.61,10533.0,211.9282,212.2062,211.7891,212.1168,10533.0
2024-12-20 12:50:00,213.67,213.73,213.39,213.5,34651.0,212.1764,212.236,211.8984,212.0076,34651.0
2024-12-20 12:55:00,213.4,213.64,213.4,213.51,5872.0,211.9083,212.1466,211.9083,212.0175,5872.0
2024-12-20 13:00:00,213.5,213.5,213.19,213.19,2524.0,212.0076,212.0076,211.6998,211.6998,2524.0
2024-12-20 13:05:00,213.11,213.15,212.89,212.89,14879.0,211.6203,211.66,211.4019,211.4019,14879.0
2024-12-20 13:10:00,212.87,213.1,212.86,212.99,3572.0,211.382,211.6104,211.3721,211.5012,3572.0
2024-12-20 13:15:00,213.06,213.11,212.86,213.1,2788.0,211.5707,211.6203,211.3721,211.6104,2788.0
2024-12-20 13:20:00,213.05,213.14,212.93,213.02,4203.0,211.5607,211.6501,211.4416,211.5309,4203.0
2024-12-20 13:25:00,212.98,212.98,212.74,212.74,4503.0,211.4912,211.4912,211.2529,211.2529,4503.0
2024-12-20 13:30:00,212.69,213.0,212.69,212.92,3775.0,211.2033,211.5111,211.2033,211.4316,3775.0
2024-12-20 13:35:00,212.92,212.97,212.6,212.6,14935.0,211.4316,211.4813,211.1139,211.1139,14935.0
2024-12-20 13:40:00,212.59,212.91,212.59,212.75,6512.0,211.104,211.4217,211.104,211.2628,6512.0
2024-12-20 13:45:00,212.75,212.82,212.49,212.59,3371.0,211.2628,211.3323,211.0047,211.104,3371.0
2024-12-20 13:50:00,212.35,212.66,212.35,212.57,2813.0,210.8656,211.1735,210.8656,211.0841,2813.0
2024-12-20 13:55:00,212.58,212.67,212.18,212.18,1944.0,211.094,211.1834,210.6968,210.6968,1944.0
2024-12-20 14:00:00,212.27,212.38,212.16,212.19,4646.0,210.7862,210.8954,210.677,210.7067,4646.0
2024-12-20 14:05:00,212.17,212.38,212.15,212.3,6720.0,210.6869,210.8954,210.667,210.816,6720.0
2024-12-20 14:10:00,212.17,212.38,212.17,212.28,4095.0,210.6869,210.8954,210.6869,210.7961,4095.0
2024-12-20 14:15:00,212.18,212.34,212.15,212.26,3991.0,210.6968,210.8557,210.667,210.7763,3991.0
2024-12-20 14:20:00,212.26,212.44,212.24,212.44,3638.0,210.7763,210.955,210.7564,210.955,3638.0
2024-12-20 14:25:00,212.37,212.55,212.24,212.47,11604.0,210.8855,211.0642,210.7564,210.9848,11604.0
2024-12-20 14:30:00,212.47,212.64,212.42,212.48,4901.0,210.9848,211.1536,210.9351,210.9947,4901.0
2024-12-20 14:35:00,212.46,212.51,212.31,212.41,1883.0,210.9749,211.0245,210.8259,210.9252,1883.0
2024-12-20 14:40:00,212.33,212.38,212.22,212.31,4824.0,210.8458,210.8954,210.7365,210.8259,4824.0
2024-12-20 14:45:00,212.28,212.35,212.16,212.16,2798.0,210.7961,210.8656,210.677,210.677,2798.0
2024-12-20 14:50:00,212.14,212.23,211.87,211.88,17125.0,210.6571,210.7465,210.389,210.3989,17125.0
2024-12-20 14:55:00,211.88,212.11,211.87,212.11,19984.0,210.3989,210.6273,210.389,210.6273,19984.0
2024-12-20 15:00:00,212.17,212.34,212.07,212.18,5385.0,210.6869,210.8557,210.5876,210.6968,5385.0
2024-12-20 15:05:00,212.19,212.27,212.09,212.27,3091.0,210.7067,210.7862,210.6074,210.7862,3091.0
2024-12-20 15:10:00,212.28,212.36,212.24,212.3,4633.0,210.7961,210.8756,210.7564,210.816,4633.0
2024-12-20 15:15:00,212.36,212.39,212.29,212.37,3046.0,210.8756,210.9054,210.8061,210.8855,3046.0
2024-12-20 15:20:00,212.33,212.35,212.22,212.33,3368.0,210.8458,210.8656,210.7365,210.8458,3368.0
2024-12-20 15:25:00,212.33,212.5,212.28,212.42,6706.0,210.8458,211.0146,210.7961,210.9351,6706.0
2024-12-20 15:30:00,212.46,212.53,212.08,212.22,11508.0,210.9749,211.0444,210.5975,210.7365,11508.0
2024-12-20 15:35:00,212.23,213.09,212.22,212.79,7461.0,210.7465,211.6005,210.7365,211.3026,7461.0
2024-12-20 15:40:00,212.89,212.98,212.6,212.71,12090.0,211.4019,211.4912,211.1139,211.2231,12090.0
2024-12-20 15:45:00,212.62,212.72,212.19,212.2,16855.0,211.1337,211.233,210.7067,210.7167,16855.0
2024-12-20 15:50:00,212.27,212.45,211.75,211.91,19775.0,210.7862,210.9649,210.2698,210.4287,19775.0
2024-12-20 15:55:00,211.91,212.06,211.55,211.81,112433.0,210.4287,210.5777,210.0712,210.3294,112433.0
2024-12-23 09:30:00,211.02,211.96,210.0,211.86,80215.0,209.5449,210.4784,208.5321,210.3791,80215.0
2024-12-23 09:35:00,211.73,211.95,210.59,210.91,6880.0,210.25,210.4684,209.1179,209.4357,6880.0
2024-12-23 09:40:00,210.91,211.23,210.51,211.06,21675.0,209.4357,209.7535,209.0385,209.5846,21675.0
2024-12-23 09:45:00,210.61,210.65,210.0,210.2,5104.0,209.1378,209.1775,208.5321,208.7307,5104.0
2024-12-23 09:50:00,210.3,210.64,209.95,209.96,2582.0,208.83,209.1676,208.4824,208.4923,2582.0
2024-12-23 09:55:00,210.01,210.49,210.0,210.18,7127.0,208.542,209.0186,208.5321,208.7108,7127.0
2024-12-23 10:00:00,210.09,210.23,209.86,210.05,9753.0,208.6214,208.7605,208.393,208.5817,9753.0
2024-12-23 10:05:00,210.05,210.29,209.99,209.99,2672.0,208.5817,208.82,208.5221,208.5221,2672.0
2024-12-23 10:10:00,210.11,210.39,209.73,209.96,10256.0,208.6413,208.9193,208.2639,208.4923,10256.0
2024-12-23 10:15:00,209.87,210.45,209.87,210.45,13530.0,208.403,208.9789,208.403,208.9789,13530.0
2024-12-23 10:20:00,210.46,210.58,210.27,210.35,11037.0,208.9888,209.108,208.8002,208.8796,11037.0
2024-12-23 10:25:00,210.39,211.06,210.39,211.06,5903.0,208.9193,209.5846,208.9193,209.5846,5903.0
2024-12-23 10:30:00,210.94,211.07,210.8,210.91,3374.0,209.4655,209.5946,209.3265,209.4357,3374.0
2024-12-23 10:35:00,211.0,211.18,210.88,211.06,3564.0,209.5251,209.7038,209.4059,209.5846,3564.0
2024-12-23 10:40:00,210.95,211.05,210.6,210.73,6108.0,209.4754,209.5747,209.1279,209.257,6108.0
2024-12-23 10:45:00,210.73,210.73,210.13,210.13,3800.0,209.257,209.257,208.6611,208.6611,3800.0
2024-12-23 10:50:00,209.95,210.08,209.95,210.01,1235.0,208.4824,208.6115,208.4824,208.542,1235.0
2024-12-23 10:55:00,210.09,210.2,209.82,209.82,3406.0,208.6214,208.7307,208.3533,208.3533,3406.0
2024-12-23 11:00:00,209.82,210.01,209.64,209.81,5165.0,208.3533,208.542,208.1746,208.3434,5165.0
2024-12-23 11:05:00,209.87,209.91,209.73,209.86,6046.0,208.403,208.4427,208.2639,208.393,6046.0
2024-12-23 11:10:00,209.74,209.93,209.74,209.91,2830.0,208.2739,208.4625,208.2739,208.4427,2830.0
2024-12-23 11:15:00,209.87,209.94,209.62,209.81,4022.0,208.403,208.4725,208.1547,208.3434,4022.0
2024-12-23 11:20:00,209.81,209.96,209.7,209.9,3143.0,208.3434,208.4923,208.2342,208.4328,3143.0
2024-12-23 11:25:00,209.9,209.92,209.75,209.79,2845.0,208.4328,208.4526,208.2838,208.3235,2845.0
2024-12-23 11:30:00,209.81,209.93,209.77,209.9,2525.0,208.3434,208.4625,208.3037,208.4328,2525.0
2024-12-23 11:35:00,209.91,209.91,209.78,209.79,2319.0,208.4427,208.4427,208.3136,208.3235,2319.0
2024-12-23 11:40:00,209.84,210.1,209.77,209.92,4735.0,208.3732,208.6314,208.3037,208.4526,4735.0
2024-12-23 11:45:00,209.89,210.27,209.89,210.27,2619.0,208.4228,208.8002,208.4228,208.8002,2619.0
2024-12-23 11:50:00,210.2,210.44,210.09,210.44,2664.0,208.7307,208.969,208.6214,208.969,2664.0
2024-12-23 11:55:00,210.44,210.44,210.3,210.38,4764.0,208.969,208.969,208.83,208.9094,4764.0
2024-12-23 12:00:00,210.41,210.48,210.21,210.24,4196.0,208.9392,209.0087,208.7406,208.7704,4196.0
2024-12-23 12:05:00,210.27,210.29,210.05,210.05,1736.0,208.8002,208.82,208.5817,208.5817,1736.0
2024-12-23 12:10:00,210.13,210.47,210.04,210.47,4893.0,208.6611,208.9988,208.5718,208.9988,4893.0
2024-12-23 12:15:00,210.39,210.44,210.09,210.23,2146.0,208.9193,208.969,208.6214,208.7605,2146.0
2024-12-23 12:20:00,210.25,210.4,210.16,210.25,4298.0,208.7803,208.9293,208.6909,208.7803,4298.0
2024-12-23 12:25:00,210.32,210.56,210.28,210.56,7867.0,208.8498,209.0881,208.8101,209.0881,7867.0
2024-12-23 12:30:00,210.56,210.56,210.35,210.4,1118.0,209.0881,209.0881,208.8796,208.9293,1118.0
2024-12-23 12:35:00,210.57,210.59,210.39,210.39,3996.0,209.0981,209.1179,208.9193,208.9193,3996.0
2024-12-23 12:40:00,210.47,210.59,210.38,210.53,2080.0,208.9988,209.1179,208.9094,209.0584,2080.0
2024-12-23 12:45:00,210.62,210.82,210.59,210.59,4123.0,209.1477,209.3463,209.1179,209.1179,4123.0
2024-12-23 12:50:00,210.52,210.68,210.52,210.67,1416.0,209.0484,209.2073,209.0484,209.1974,1416.0
2024-12-23 12:55:00,210.69,210.69,210.51,210.51,1381.0,209.2172,209.2172,209.0385,209.0385,1381.0
2024-12-23 13:00:00,210.48,210.81,210.4,210.73,4458.0,209.0087,209.3364,208.9293,209.257,4458.0
2024-12-23 13:05:00,210.67,210.86,210.67,210.86,1308.0,209.1974,209.386,209.1974,209.386,1308.0
2024-12-23 13:10:00,210.75,211.09,210.73,211.09,3145.0,209.2768,209.6144,209.257,209.6144,3145.0
2024-12-23 13:15:00,211.04,211.09,210.85,210.95,4094.0,209.5648,209.6144,209.3761,209.4754,4094.0
2024-12-23 13:20:00,210.86,211.15,210.86,211.15,9166.0,209.386,209.674,209.386,209.674,9166.0
2024-12-23 13:25:00,211.13,211.23,211.05,211.14,1898.0,209.6542,209.7535,209.5747,209.6641,1898.0
2024-12-23 13:30:00,211.14,211.2,211.02,211.09,2047.0,209.6641,209.7237,209.5449,209.6144,2047.0
2024-12-23 13:35:00,211.16,211.24,211.02,211.15,2163.0,209.6839,209.7634,209.5449,209.674,2163.0
2024-12-23 13:40:00,211.17,211.23,211.02,211.16,2002.0,209.6939,209.7535,209.5449,209.6839,2002.0
2024-12-23 13:45:00,211.16,211.23,211.02,211.17,3473.0,209.6839,209.7535,209.5449,209.6939,3473.0
2024-12-23 13:50:00,211.11,211.18,211.02,211.14,3695.0,209.6343,209.7038,209.5449,209.6641,3695.0
2024-12-23 13:55:00,211.06,211.14,210.97,211.04,5221.0,209.5846,209.6641,209.4953,209.5648,5221.0
2024-12-23 14:00:00,211.04,211.1,210.89,211.06,38474.0,209.5648,209.6244,209.4158,209.5846,38474.0
2024-12-23 14:05:00,211.02,211.44,211.02,211.44,6843.0,209.5449,209.962,209.5449,209.962,6843.0
2024-12-23 14:10:00,211.44,211.56,211.31,211.31,2682.0,209.962,210.0812,209.8329,209.8329,2682.0
2024-12-23 14:15:00,211.31,211.31,211.0,211.23,5107.0,209.8329,209.8329,209.5251,209.7535,5107.0
2024-12-23 14:20:00,211.19,211.19,211.04,211.04,300.0,209.7137,209.7137,209.5648,209.5648,300.0
2024-12-23 14:25:00,211.03,211.15,211.03,211.15,1567.0,209.5549,209.674,209.5549,209.674,1567.0
2024-12-23 14:30:00,211.22,211.41,211.22,211.31,2335.0,209.7435,209.9322,209.7435,209.8329,2335.0
2024-12-23 14:35:00,211.36,211.42,211.28,211.29,2141.0,209.8826,209.9421,209.8031,209.813,2141.0
2024-12-23 14:40:00,211.4,211.4,211.28,211.35,4091.0,209.9223,209.9223,209.8031,209.8726,4091.0
2024-12-23 14:45:00,211.28,211.42,211.28,211.32,6135.0,209.8031,209.9421,209.8031,209.8428,6135.0
2024-12-23 14:50:00,211.34,211.45,211.33,211.4,3863.0,209.8627,209.9719,209.8528,209.9223,3863.0
2024-12-23 14:55:00,211.4,211.4,211.12,211.21,3823.0,209.9223,209.9223,209.6442,209.7336,3823.0
2024-12-23 15:00:00,211.16,211.35,211.1,211.33,5660.0,209.6839,209.8726,209.6244,209.8528,5660.0
2024-12-23 15:05:00,211.34,211.42,211.13,211.13,3378.0,209.8627,209.9421,209.6542,209.6542,3378.0
2024-12-23 15:10:00,211.13,211.19,211.03,211.1,2844.0,209.6542,209.7137,209.5549,209.6244,2844.0
2024-12-23 15:15:00,211.16,211.16,211.02,211.08,12986.0,209.6839,209.6839,209.5449,209.6045,12986.0
2024-12-23 15:20:00,211.06,211.48,211.06,211.4,3291.0,209.5846,210.0017,209.5846,209.9223,3291.0
2024-12-23 15:25:00,211.45,211.67,211.39,211.51,4424.0,209.9719,210.1904,209.9123,210.0315,4424.0
2024-12-23 15:30:00,211.56,211.66,211.46,211.56,6053.0,210.0812,210.1805,209.9819,210.0812,6053.0
2024-12-23 15:35:00,211.54,211.77,211.54,211.75,5549.0,210.0613,210.2897,210.0613,210.2698,5549.0
2024-12-23 15:40:00,211.7,212.05,211.67,211.98,9028.0,210.2202,210.5677,210.1904,210.4982,9028.0
2024-12-23 15:45:00,211.95,212.16,211.87,212.02,17257.0,210.4684,210.677,210.389,210.5379,17257.0
2024-12-23 15:50:00,212.16,212.38,212.12,212.12,21439.0,210.677,210.8954,210.6372,210.6372,21439.0
2024-12-23 15:55:00,212.13,212.34,212.02,212.12,74811.0,210.6472,210.8557,210.5379,210.6372,74811.0
2024-12-24 09:30:00,212.73,212.73,211.0,211.68,9391.0,211.243,211.243,209.5251,210.2003,9391.0
2024-12-24 09:35:00,211.87,211.88,211.58,211.58,400.0,210.389,210.3989,210.101,210.101,400.0
2024-12-24 09:40:00,211.91,212.37,211.58,212.22,3190.0,210.4287,210.8855,210.101,210.7365,3190.0
2024-12-24 09:45:00,212.22,212.36,211.81,212.23,8337.0,210.7365,210.8756,210.3294,210.7465,8337.0
2024-12-24 09:50:00,212.36,212.41,212.06,212.35,3227.0,210.8756,210.9252,210.5777,210.8656,3227.0
2024-12-24 09:55:00,212.37,212.56,212.16,212.24,3610.0,210.8855,211.0742,210.677,210.7564,3610.0
2024-12-24 10:00:00,212.24,212.36,212.04,212.31,5113.0,210.7564,210.8756,210.5578,210.8259,5113.0
2024-12-24 10:05:00,212.31,212.36,211.97,211.98,4742.0,210.8259,210.8756,210.4883,210.4982,4742.0
2024-12-24 10:10:00,212.05,212.64,211.92,212.61,8375.0,210.5677,211.1536,210.4386,211.1238,8375.0
2024-12-24 10:15:00,212.61,212.85,212.36,212.46,1306.0,211.1238,211.3621,210.8756,210.9749,1306.0
2024-12-24 10:20:00,212.62,212.73,212.22,212.22,3500.0,211.1337,211.243,210.7365,210.7365,3500.0
2024-12-24 10:25:00,212.43,212.71,212.23,212.71,5593.0,210.9451,211.2231,210.7465,211.2231,5593.0
2024-12-24 10:30:00,212.51,213.0,212.51,212.99,4282.0,211.0245,211.5111,211.0245,211.5012,4282.0
2024-12-24 10:35:00,213.0,213.27,212.84,213.11,4358.0,211.5111,211.7792,211.3522,211.6203,4358.0
2024-12-24 10:40:00,213.16,213.32,213.16,213.2,2864.0,211.67,211.8289,211.67,211.7097,2864.0
2024-12-24 10:45:00,213.25,213.39,213.1,213.21,6336.0,211.7593,211.8984,211.6104,211.7196,6336.0
2024-12-24 10:50:00,213.16,213.16,212.86,212.86,2873.0,211.67,211.67,211.3721,211.3721,2873.0
2024-12-24 10:55:00,212.86,213.33,212.73,212.91,11797.0,211.3721,211.8388,211.243,211.4217,11797.0
2024-12-24 11:00:00,213.04,213.04,212.84,212.96,1760.0,211.5508,211.5508,211.3522,211.4714,1760.0
2024-12-24 11:05:00,212.96,212.96,212.79,212.82,3235.0,211.4714,211.4714,211.3026,211.3323,3235.0
2024-12-24 11:10:00,212.81,212.95,212.8,212.83,1635.0,211.3224,211.4614,211.3125,211.3423,1635.0
2024-12-24 11:15:00,212.84,213.11,212.84,212.94,3449.0,211.3522,211.6203,211.3522,211.4515,3449.0
2024-12-24 11:20:00,213.06,213.27,212.94,213.08,3729.0,211.5707,211.7792,211.4515,211.5905,3729.0
2024-12-24 11:25:00,213.05,213.29,212.99,213.0,3723.0,211.5607,211.7991,211.5012,211.5111,3723.0
2024-12-24 11:30:00,213.0,213.22,212.9,213.06,8075.0,211.5111,211.7295,211.4118,211.5707,8075.0
2024-12-24 11:35:00,213.04,213.25,212.88,213.17,3757.0,211.5508,211.7593,211.3919,211.6799,3757.0
2024-12-24 11:40:00,213.25,213.67,213.24,213.51,3467.0,211.7593,212.1764,211.7494,212.0175,3467.0
2024-12-24 11:45:00,213.51,213.57,213.37,213.49,4208.0,212.0175,212.0771,211.8785,211.9977,4208.0
2024-12-24 11:50:00,213.46,213.6,213.2,213.37,6496.0,211.9679,212.1069,211.7097,211.8785,6496.0
2024-12-24 11:55:00,213.4,213.55,213.27,213.27,12250.0,211.9083,212.0572,211.7792,211.7792,12250.0
2024-12-24 12:00:00,213.26,213.49,213.26,213.49,3679.0,211.7693,211.9977,211.7693,211.9977,3679.0
2024-12-24 12:05:00,213.56,213.77,213.47,213.75,5445.0,212.0672,212.2757,211.9778,212.2558,5445.0
2024-12-24 12:10:00,213.65,213.84,213.56,213.63,4667.0,212.1565,212.3452,212.0672,212.1367,4667.0
2024-12-24 12:15:00,213.57,213.86,213.57,213.76,4341.0,212.0771,212.3651,212.0771,212.2658,4341.0
2024-12-24 12:20:00,213.88,214.04,213.78,213.93,5963.0,212.3849,212.5438,212.2856,212.4346,5963.0
2024-12-24 12:25:00,213.82,213.92,213.81,213.9,4865.0,212.3254,212.4247,212.3154,212.4048,4865.0
2024-12-24 12:30:00,213.81,213.9,213.68,213.74,15962.0,212.3154,212.4048,212.1863,212.2459,15962.0
2024-12-24 12:35:00,213.73,214.09,213.71,214.03,4885.0,212.236,212.5935,212.2161,212.5339,4885.0
2024-12-24 12:40:00,214.09,214.22,213.9,213.95,8120.0,212.5935,212.7226,212.4048,212.4544,8120.0
2024-12-24 12:45:00,214.0,214.03,213.83,213.95,9610.0,212.5041,212.5339,212.3353,212.4544,9610.0
2024-12-24 12:50:00,214.03,214.39,214.0,214.17,17300.0,212.5339,212.8914,212.5041,212.6729,17300.0
2024-12-24 12:55:00,214.17,214.47,214.15,214.15,33525.0,212.6729,212.9708,212.653,212.653,33525.0
2024-12-26 09:30:00,213.85,213.91,212.73,213.9,9487.0,212.3551,212.4147,211.243,212.4048,9487.0
2024-12-26 09:35:00,213.21,213.65,213.14,213.45,471.0,211.7196,212.1565,211.6501,211.9579,471.0
2024-12-26 09:40:00,213.45,213.45,213.45,213.45,0.0,211.9579,211.9579,211.9579,211.9579,0.0
2024-12-26 09:45:00,213.49,213.49,213.26,213.4,2700.0,211.9977,211.9977,211.7693,211.9083,2700.0
2024-12-26 09:50:00,213.78,213.83,213.42,213.73,2756.0,212.2856,212.3353,211.9282,212.236,2756.0
2024-12-26 09:55:00,213.77,214.46,213.54,214.28,3950.0,212.2757,212.9609,212.0473,212.7821,3950.0
2024-12-26 10:00:00,214.34,214.47,213.96,213.96,8063.0,212.8417,212.9708,212.4644,212.4644,8063.0
2024-12-26 10:05:00,213.96,214.37,213.88,214.15,2353.0,212.4644,212.8715,212.3849,212.653,2353.0
2024-12-26 10:10:00,214.33,214.34,214.07,214.07,5344.0,212.8318,212.8417,212.5736,212.5736,5344.0
2024-12-26 10:15:00,214.18,214.24,214.07,214.07,2697.0,212.6828,212.7424,212.5736,212.5736,2697.0
2024-12-26 10:20:00,214.13,214.19,214.03,214.03,808.0,212.6332,212.6928,212.5339,212.5339,808.0
2024-12-26 10:25:00,214.11,214.18,213.98,214.05,3778.0,212.6133,212.6828,212.4842,212.5537,3778.0
2024-12-26 10:30:00,214.08,214.08,213.88,213.95,1426.0,212.5835,212.5835,212.3849,212.4544,1426.0
2024-12-26 10:35:00,213.96,213.96,213.75,213.79,2331.0,212.4644,212.4644,212.2558,212.2956,2331.0
2024-12-26 10:40:00,213.74,214.02,213.71,214.02,2542.0,212.2459,212.524,212.2161,212.524,2542.0
2024-12-26 10:45:00,213.99,214.27,213.99,214.19,1000.0,212.4942,212.7722,212.4942,212.6928,1000.0
2024-12-26 10:50:00,214.27,214.27,214.1,214.18,622.0,212.7722,212.7722,212.6034,212.6828,622.0
2024-12-26 10:55:00,214.13,214.21,214.03,214.11,2819.0,212.6332,212.7126,212.5339,212.6133,2819.0
2024-12-26 11:00:00,214.19,214.31,214.11,214.21,723.0,212.6928,212.8119,212.6133,212.7126,723.0
2024-12-26 11:05:00,214.17,214.35,214.1,214.11,10839.0,212.6729,212.8517,212.6034,212.6133,10839.0
2024-12-26 11:10:00,214.19,214.28,214.12,214.23,2900.0,212.6928,212.7821,212.6233,212.7325,2900.0
2024-12-26 11:15:00,214.23,214.4,214.16,214.29,2908.0,212.7325,212.9013,212.663,212.7921,2908.0
2024-12-26 11:20:00,214.39,214.39,214.39,214.39,292.0,212.8914,212.8914,212.8914,212.8914,292.0
2024-12-26 11:25:00,214.28,214.34,214.25,214.27,505.0,212.7821,212.8417,212.7523,212.7722,505.0
2024-12-26 11:30:00,214.32,214.46,214.28,214.28,2794.0,212.8219,212.9609,212.7821,212.7821,2794.0
2024-12-26 11:35:00,214.35,214.35,214.28,214.35,565.0,212.8517,212.8517,212.7821,212.8517,565.0
2024-12-26 11:40:00,214.36,214.59,214.35,214.56,3568.0,212.8616,213.09,212.8517,213.0602,3568.0
2024-12-26 11:45:00,214.61,214.67,214.57,214.57,854.0,213.1098,213.1694,213.0701,213.0701,854.0
2024-12-26 11:50:00,214.66,214.66,214.55,214.55,1571.0,213.1595,213.1595,213.0503,213.0503,1571.0
2024-12-26 11:55:00,214.63,214.7,214.44,214.48,4054.0,213.1297,213.1992,212.941,212.9807,4054.0
2024-12-26 12:00:00,214.48,214.68,214.39,214.64,4603.0,212.9807,213.1793,212.8914,213.1396,4603.0
2024-12-26 12:05:00,214.59,214.59,214.54,214.54,601.0,213.09,213.09,213.0403,213.0403,601.0
2024-12-26 12:10:00,214.55,214.58,214.44,214.58,1550.0,213.0503,213.08,212.941,213.08,1550.0
2024-12-26 12:15:00,214.49,214.54,214.49,214.53,552.0,212.9907,213.0403,212.9907,213.0304,552.0
2024-12-26 12:20:00,214.53,214.54,214.44,214.44,2185.0,213.0304,213.0403,212.941,212.941,2185.0
2024-12-26 12:25:00,214.44,214.44,214.37,214.37,1459.0,212.941,212.941,212.8715,212.8715,1459.0
2024-12-26 12:30:00,214.4,214.4,214.33,214.37,400.0,212.9013,212.9013,212.8318,212.8715,400.0
2024-12-26 12:35:00,214.46,214.51,214.33,214.34,3331.0,212.9609,213.0105,212.8318,212.8417,3331.0
2024-12-26 12:40:00,214.39,214.47,214.35,214.39,2260.0,212.8914,212.9708,212.8517,212.8914,2260.0
2024-12-26 12:45:00,214.45,214.46,214.09,214.09,1381.0,212.951,212.9609,212.5935,212.5935,1381.0
2024-12-26 12:50:00,214.26,214.35,214.22,214.35,840.0,212.7623,212.8517,212.7226,212.8517,840.0
2024-12-26 12:55:00,214.34,214.34,214.15,214.15,1426.0,212.8417,212.8417,212.653,212.653,1426.0
2024-12-26 13:00:00,214.18,214.18,214.03,214.04,901.0,212.6828,212.6828,212.5339,212.5438,901.0
2024-12-26 13:05:00,214.08,214.09,214.03,214.03,549.0,212.5835,212.5935,212.5339,212.5339,549.0
2024-12-26 13:10:00,214.07,214.07,213.98,213.99,567.0,212.5736,212.5736,212.4842,212.4942,567.0
2024-12-26 13:15:00,213.98,214.1,213.97,214.05,1501.0,212.4842,212.6034,212.4743,212.5537,1501.0
2024-12-26 13:20:00,214.04,214.09,214.04,214.08,516.0,212.5438,212.5935,212.5438,212.5835,516.0
2024-12-26 13:25:00,214.14,214.14,214.07,214.08,300.0,212.6431,212.6431,212.5736,212.5835,300.0
2024-12-26 13:30:00,214.01,214.01,213.95,213.95,1667.0,212.514,212.514,212.4544,212.4544,1667.0
2024-12-26 13:35:00,213.93,214.09,213.89,214.08,1555.0,212.4346,212.5935,212.3949,212.5835,1555.0
2024-12-26 13:40:00,214.09,214.1,213.98,214.06,1693.0,212.5935,212.6034,212.4842,212.5637,1693.0
2024-12-26 13:45:00,214.06,214.2,213.98,214.2,2449.0,212.5637,212.7027,212.4842,212.7027,2449.0
2024-12-26 13:50:00,214.1,214.24,214.1,214.21,2314.0,212.6034,212.7424,212.6034,212.7126,2314.0
2024-12-26 13:55:00,214.23,214.23,214.1,214.1,1351.0,212.7325,212.7325,212.6034,212.6034,1351.0
2024-12-26 14:00:00,214.12,214.24,214.09,214.1,1814.0,212.6233,212.7424,212.5935,212.6034,1814.0
2024-12-26 14:05:00,214.11,214.11,213.9,213.9,1049.0,212.6133,212.6133,212.4048,212.4048,1049.0
2024-12-26 14:10:00,213.9,213.9,213.9,213.9,1380.0,212.4048,212.4048,212.4048,212.4048,1380.0
2024-12-26 14:15:00,213.81,213.96,213.8,213.94,1446.0,212.3154,212.4644,212.3055,212.4445,1446.0
2024-12-26 14:20:00,213.97,214.0,213.94,213.95,429.0,212.4743,212.5041,212.4445,212.4544,429.0
2024-12-26 14:25:00,214.0,214.02,213.93,214.02,1293.0,212.5041,212.524,212.4346,212.524,1293.0
2024-12-26 14:30:00,214.0,214.01,213.83,213.92,578.0,212.5041,212.514,212.3353,212.4247,578.0
2024-12-26 14:35:00,213.9,213.98,213.89,213.98,1022.0,212.4048,212.4842,212.3949,212.4842,1022.0
2024-12-26 14:40:00,213.93,214.0,213.86,214.0,797.0,212.4346,212.5041,212.3651,212.5041,797.0
2024-12-26 14:45:00,213.93,214.0,213.92,213.97,884.0,212.4346,212.5041,212.4247,212.4743,884.0
2024-12-26 14:50:00,213.99,214.05,213.95,213.99,2421.0,212.4942,212.5537,212.4544,212.4942,2421.0
2024-12-26 14:55:00,213.94,213.99,213.94,213.98,502.0,212.4445,212.4942,212.4445,212.4842,502.0
2024-12-26 15:00:00,213.97,214.0,213.89,213.92,828.0,212.4743,212.5041,212.3949,212.4247,828.0
2024-12-26 15:05:00,213.98,214.02,213.92,214.02,1727.0,212.4842,212.524,212.4247,212.524,1727.0
2024-12-26 15:10:00,213.92,214.01,213.92,213.92,1760.0,212.4247,212.514,212.4247,212.4247,1760.0
2024-12-26 15:15:00,213.9,213.96,213.79,213.9,2141.0,212.4048,212.4644,212.2956,212.4048,2141.0
2024-12-26 15:20:00,213.91,213.97,213.82,213.97,1558.0,212.4147,212.4743,212.3254,212.4743,1558.0
2024-12-26 15:25:00,213.88,214.04,213.88,214.0,2338.0,212.3849,212.5438,212.3849,212.5041,2338.0
2024-12-26 15:30:00,213.94,213.95,213.83,213.91,2444.0,212.4445,212.4544,212.3353,212.4147,2444.0
2024-12-26 15:35:00,213.86,213.95,213.85,213.88,4007.0,212.3651,212.4544,212.3551,212.3849,4007.0
2024-12-26 15:40:00,213.88,213.88,213.77,213.77,2515.0,212.3849,212.3849,212.2757,212.2757,2515.0
2024-12-26 15:45:00,213.77,213.85,213.77,213.84,4565.0,212.2757,212.3551,212.2757,212.3452,4565.0
2024-12-26 15:50:00,213.78,214.12,213.78,213.99,7046.0,212.2856,212.6233,212.2856,212.4942,7046.0
2024-12-26 15:55:00,214.0,214.39,214.0,214.2,35980.0,212.5041,212.8914,212.5041,212.7027,35980.0
2024-12-27 09:30:00,213.41,214.27,213.02,214.18,16951.0,211.9182,212.7722,211.5309,212.6828,16951.0
2024-12-27 09:35:00,214.23,214.6,213.64,214.33,6898.0,212.7325,213.0999,212.1466,212.8318,6898.0
2024-12-27 09:40:00,214.16,214.59,214.07,214.41,2163.0,212.663,213.09,212.5736,212.9112,2163.0
2024-12-27 09:45:00,214.59,214.71,214.1,214.71,2713.0,213.09,213.2091,212.6034,213.2091,2713.0
2024-12-27 09:50:00,214.48,214.84,214.48,214.83,3100.0,212.9807,213.3382,212.9807,213.3283,3100.0
2024-12-27 09:55:00,214.68,214.69,214.36,214.57,2268.0,213.1793,213.1893,212.8616,213.0701,2268.0
2024-12-27 10:00:00,214.56,214.85,214.36,214.61,7944.0,213.0602,213.3482,212.8616,213.1098,7944.0
2024-12-27 10:05:00,214.38,214.79,214.37,214.6,3836.0,212.8814,213.2886,212.8715,213.0999,3836.0
2024-12-27 10:10:00,214.51,214.83,214.44,214.44,3763.0,213.0105,213.3283,212.941,212.941,3763.0
2024-12-27 10:15:00,214.62,214.77,214.34,214.69,4341.0,213.1198,213.2687,212.8417,213.1893,4341.0
2024-12-27 10:20:00,214.54,214.58,214.17,214.27,3286.0,213.0403,213.08,212.6729,212.7722,3286.0
2024-12-27 10:25:00,214.21,214.26,214.06,214.09,1700.0,212.7126,212.7623,212.5637,212.5935,1700.0
2024-12-27 10:30:00,214.01,214.1,213.87,213.92,3064.0,212.514,212.6034,212.375,212.4247,3064.0
2024-12-27 10:35:00,214.05,214.06,213.75,213.75,3881.0,212.5537,212.5637,212.2558,212.2558,3881.0
2024-12-27 10:40:00,213.73,214.08,213.73,213.92,2665.0,212.236,212.5835,212.236,212.4247,2665.0
2024-12-27 10:45:00,213.77,214.15,213.76,213.83,9835.0,212.2757,212.653,212.2658,212.3353,9835.0
2024-12-27 10:50:00,213.68,214.01,213.68,214.01,1962.0,212.1863,212.514,212.1863,212.514,1962.0
2024-12-27 10:55:00,213.9,213.97,213.31,213.53,2468.0,212.4048,212.4743,211.8189,212.0374,2468.0
2024-12-27 11:00:00,213.46,213.47,213.1,213.25,2246.0,211.9679,211.9778,211.6104,211.7593,2246.0
2024-12-27 11:05:00,213.25,213.41,213.18,213.23,2698.0,211.7593,211.9182,211.6898,211.7395,2698.0
2024-12-27 11:10:00,213.31,213.39,213.21,213.22,2770.0,211.8189,211.8984,211.7196,211.7295,2770.0
2024-12-27 11:15:00,213.27,213.28,213.16,213.25,2171.0,211.7792,211.7891,211.67,211.7593,2171.0
2024-12-27 11:20:00,213.27,213.43,213.26,213.4,4055.0,211.7792,211.9381,211.7693,211.9083,4055.0
2024-12-27 11:25:00,213.4,213.5,213.31,213.5,3969.0,211.9083,212.0076,211.8189,212.0076,3969.0
2024-12-27 11:30:00,213.47,213.7,213.41,213.7,2813.0,211.9778,212.2062,211.9182,212.2062,2813.0
2024-12-27 11:35:00,213.76,213.89,213.61,213.89,3116.0,212.2658,212.3949,212.1168,212.3949,3116.0
2024-12-27 11:40:00,213.93,214.0,213.46,213.51,6605.0,212.4346,212.5041,211.9679,212.0175,6605.0
2024-12-27 11:45:00,213.51,213.51,213.38,213.38,2830.0,212.0175,212.0175,211.8884,211.8884,2830.0
2024-12-27 11:50:00,213.29,213.38,212.98,213.16,2900.0,211.7991,211.8884,211.4912,211.67,2900.0
2024-12-27 11:55:00,213.15,213.22,213.11,213.19,2649.0,211.66,211.7295,211.6203,211.6998,2649.0
2024-12-27 12:00:00,213.15,213.2,213.08,213.08,2565.0,211.66,211.7097,211.5905,211.5905,2565.0
2024-12-27 12:05:00,213.09,213.14,212.83,213.01,4291.0,211.6005,211.6501,211.3423,211.521,4291.0
2024-12-27 12:10:00,213.0,213.0,212.92,212.92,2300.0,211.5111,211.5111,211.4316,211.4316,2300.0
2024-12-27 12:15:00,212.88,212.98,212.87,212.98,4043.0,211.3919,211.4912,211.382,211.4912,4043.0
2024-12-27 12:20:00,212.97,212.99,212.85,212.94,2789.0,211.4813,211.5012,211.3621,211.4515,2789.0
2024-12-27 12:25:00,212.93,212.99,212.87,212.98,1710.0,211.4416,211.5012,211.382,211.4912,1710.0
2024-12-27 12:30:00,212.92,213.07,212.92,213.03,2912.0,211.4316,211.5806,211.4316,211.5409,2912.0
2024-12-27 12:35:00,212.98,212.98,212.57,212.57,2827.0,211.4912,211.4912,211.0841,211.0841,2827.0
2024-12-27 12:40:00,212.57,212.79,212.57,212.79,4260.0,211.0841,211.3026,211.0841,211.3026,4260.0
2024-12-27 12:45:00,212.7,212.98,212.69,212.82,1854.0,211.2132,211.4912,211.2033,211.3323,1854.0
2024-12-27 12:50:00,212.9,212.96,212.87,212.96,1200.0,211.4118,211.4714,211.382,211.4714,1200.0
2024-12-27 12:55:00,213.03,213.07,212.94,213.06,3340.0,211.5409,211.5806,211.4515,211.5707,3340.0
2024-12-27 13:00:00,213.1,213.2,213.09,213.16,3654.0,211.6104,211.7097,211.6005,211.67,3654.0
2024-12-27 13:05:00,213.21,213.22,213.04,213.07,2156.0,211.7196,211.7295,211.5508,211.5806,2156.0
2024-12-27 13:10:00,213.05,213.18,213.03,213.18,800.0,211.5607,211.6898,211.5409,211.6898,800.0
2024-12-27 13:15:00,213.22,213.32,213.1,213.1,2514.0,211.7295,211.8289,211.6104,211.6104,2514.0
2024-12-27 13:20:00,213.16,213.16,213.09,213.12,643.0,211.67,211.67,211.6005,211.6302,643.0
2024-12-27 13:25:00,213.17,213.2,213.01,213.06,2666.0,211.6799,211.7097,211.521,211.5707,2666.0
2024-12-27 13:30:00,212.99,213.12,212.99,213.01,846.0,211.5012,211.6302,211.5012,211.521,846.0
2024-12-27 13:35:00,213.13,213.2,213.09,213.17,2788.0,211.6402,211.7097,211.6005,211.6799,2788.0
2024-12-27 13:40:00,213.23,213.29,213.23,213.26,833.0,211.7395,211.7991,211.7395,211.7693,833.0
2024-12-27 13:45:00,213.28,213.28,213.18,213.26,2438.0,211.7891,211.7891,211.6898,211.7693,2438.0
2024-12-27 13:50:00,213.22,213.32,213.19,213.28,6841.0,211.7295,211.8289,211.6998,211.7891,6841.0
2024-12-27 13:55:00,213.28,213.3,213.25,213.26,3006.0,211.7891,211.809,211.7593,211.7693,3006.0
2024-12-27 14:00:00,213.25,213.29,213.11,213.11,5449.0,211.7593,211.7991,211.6203,211.6203,5449.0
2024-12-27 14:05:00,213.12,213.44,213.11,213.35,3595.0,211.6302,211.948,211.6203,211.8586,3595.0
2024-12-27 14:10:00,213.38,213.52,213.37,213.52,817.0,211.8884,212.0275,211.8785,212.0275,817.0
2024-12-27 14:15:00,213.52,213.64,213.44,213.64,1250.0,212.0275,212.1466,211.948,212.1466,1250.0
2024-12-27 14:20:00,213.68,213.68,213.59,213.67,2144.0,212.1863,212.1863,212.097,212.1764,2144.0
2024-12-27 14:25:00,213.74,213.74,213.61,213.68,1782.0,212.2459,212.2459,212.1168,212.1863,1782.0
2024-12-27 14:30:00,213.68,213.68,213.57,213.61,2106.0,212.1863,212.1863,212.0771,212.1168,2106.0
2024-12-27 14:35:00,213.68,213.72,213.67,213.72,763.0,212.1863,212.2261,212.1764,212.2261,763.0
2024-12-27 14:40:00,213.73,213.83,213.67,213.69,3065.0,212.236,212.3353,212.1764,212.1963,3065.0
2024-12-27 14:45:00,213.79,213.89,213.79,213.86,1676.0,212.2956,212.3949,212.2956,212.3651,1676.0
2024-12-27 14:50:00,213.87,213.87,213.76,213.81,3780.0,212.375,212.375,212.2658,212.3154,3780.0
2024-12-27 14:55:00,213.73,213.9,213.7,213.73,4461.0,212.236,212.4048,212.2062,212.236,4461.0
2024-12-27 15:00:00,213.73,213.76,213.51,213.51,3044.0,212.236,212.2658,212.0175,212.0175,3044.0
2024-12-27 15:05:00,213.49,213.51,213.28,213.45,2207.0,211.9977,212.0175,211.7891,211.9579,2207.0
2024-12-27 15:10:00,213.47,213.55,213.1,213.15,2567.0,211.9778,212.0572,211.6104,211.66,2567.0
2024-12-27 15:15:00,213.21,213.3,213.14,213.16,5846.0,211.7196,211.809,211.6501,211.67,5846.0
2024-12-27 15:20:00,213.16,213.36,213.11,213.25,4253.0,211.67,211.8686,211.6203,211.7593,4253.0
2024-12-27 15:25:00,213.36,213.37,213.18,213.21,4342.0,211.8686,211.8785,211.6898,211.7196,4342.0
2024-12-27 15:30:00,213.21,213.32,213.09,213.2,4714.0,211.7196,211.8289,211.6005,211.7097,4714.0
2024-12-27 15:35:00,213.12,213.2,212.99,213.06,3018.0,211.6302,211.7097,211.5012,211.5707,3018.0
2024-12-27 15:40:00,212.98,213.08,212.73,212.84,4044.0,211.4912,211.5905,211.243,211.3522,4044.0
2024-12-27 15:45:00,212.85,213.25,212.83,213.25,5980.0,211.3621,211.7593,211.3423,211.7593,5980.0
2024-12-27 15:50:00,213.25,213.86,213.1,213.74,15301.0,211.7593,212.3651,211.6104,212.2459,15301.0
2024-12-27 15:55:00,213.67,213.72,213.32,213.47,92648.0,212.1764,212.2261,211.8289,211.9778,92648.0
2024-12-30 09:30:00,211.93,213.07,211.41,212.13,14436.0,210.4486,211.5806,209.9322,210.6472,14436.0
2024-12-30 09:35:00,212.63,212.63,210.79,210.79,3761.0,211.1437,211.1437,209.3165,209.3165,3761.0
2024-12-30 09:40:00,211.07,211.18,210.69,211.03,2095.0,209.5946,209.7038,209.2172,209.5549,2095.0
2024-12-30 09:45:00,210.92,211.1,210.79,210.95,6227.0,209.4456,209.6244,209.3165,209.4754,6227.0
2024-12-30 09:50:00,210.87,211.03,210.74,210.93,3510.0,209.396,209.5549,209.2669,209.4556,3510.0
2024-12-30 09:55:00,210.81,211.09,210.78,211.03,3146.0,209.3364,209.6144,209.3066,209.5549,3146.0
2024-12-30 10:00:00,210.75,211.04,210.44,210.56,9011.0,209.2768,209.5648,208.969,209.0881,9011.0
2024-12-30 10:05:00,210.56,210.77,210.44,210.76,6577.0,209.0881,209.2967,208.969,209.2867,6577.0
2024-12-30 10:10:00,210.79,210.83,210.34,210.36,12582.0,209.3165,209.3563,208.8697,208.8895,12582.0
2024-12-30 10:15:00,210.35,210.41,210.15,210.24,12068.0,208.8796,208.9392,208.681,208.7704,12068.0
2024-12-30 10:20:00,210.28,210.4,209.96,210.2,8426.0,208.8101,208.9293,208.4923,208.7307,8426.0
2024-12-30 10:25:00,210.18,210.3,210.18,210.18,1698.0,208.7108,208.83,208.7108,208.7108,1698.0
2024-12-30 10:30:00,210.2,210.41,210.19,210.2,4058.0,208.7307,208.9392,208.7207,208.7307,4058.0
2024-12-30 10:35:00,210.27,210.27,210.01,210.17,9874.0,208.8002,208.8002,208.542,208.7009,9874.0
2024-12-30 10:40:00,210.15,210.32,210.07,210.13,6968.0,208.681,208.8498,208.6016,208.6611,6968.0
2024-12-30 10:45:00,210.12,210.38,209.92,210.0,12839.0,208.6512,208.9094,208.4526,208.5321,12839.0
2024-12-30 10:50:00,210.07,210.27,210.03,210.19,3409.0,208.6016,208.8002,208.5618,208.7207,3409.0
2024-12-30 10:55:00,210.23,210.51,210.22,210.48,4301.0,208.7605,209.0385,208.7505,209.0087,4301.0
2024-12-30 11:00:00,210.45,210.68,210.39,210.68,2585.0,208.9789,209.2073,208.9193,209.2073,2585.0
2024-12-30 11:05:00,210.61,211.02,210.56,211.02,2477.0,209.1378,209.5449,209.0881,209.5449,2477.0
2024-12-30 11:10:00,211.0,211.11,210.9,211.08,3224.0,209.5251,209.6343,209.4258,209.6045,3224.0
2024-12-30 11:15:00,211.05,211.28,210.98,211.24,2207.0,209.5747,209.8031,209.5052,209.7634,2207.0
2024-12-30 11:20:00,211.27,211.29,211.17,211.18,2245.0,209.7932,209.813,209.6939,209.7038,2245.0
2024-12-30 11:25:00,211.24,211.36,211.17,211.25,8944.0,209.7634,209.8826,209.6939,209.7733,8944.0
2024-12-30 11:30:00,211.2,211.59,211.2,211.5,3856.0,209.7237,210.1109,209.7237,210.0216,3856.0
2024-12-30 11:35:00,211.49,211.58,211.48,211.48,2176.0,210.0116,210.101,210.0017,210.0017,2176.0
2024-12-30 11:40:00,211.5,211.67,211.49,211.6,3881.0,210.0216,210.1904,210.0116,210.1209,3881.0
2024-12-30 11:45:00,211.58,211.58,211.15,211.22,5923.0,210.101,210.101,209.674,209.7435,5923.0
2024-12-30 11:50:00,211.22,211.37,211.14,211.33,5006.0,209.7435,209.8925,209.6641,209.8528,5006.0
2024-12-30 11:55:00,211.39,211.57,211.39,211.42,3627.0,209.9123,210.0911,209.9123,209.9421,3627.0
2024-12-30 12:00:00,211.43,211.56,211.43,211.45,3634.0,209.9521,210.0812,209.9521,209.9719,3634.0
2024-12-30 12:05:00,211.44,211.52,211.23,211.23,4551.0,209.962,210.0414,209.7535,209.7535,4551.0
2024-12-30 12:10:00,211.27,211.54,211.26,211.49,3134.0,209.7932,210.0613,209.7833,210.0116,3134.0
2024-12-30 12:15:00,211.42,211.57,211.42,211.46,3707.0,209.9421,210.0911,209.9421,209.9819,3707.0
2024-12-30 12:20:00,211.52,211.8,211.52,211.72,27738.0,210.0414,210.3195,210.0414,210.24,27738.0
2024-12-30 12:25:00,211.72,211.85,211.7,211.85,2918.0,210.24,210.3691,210.2202,210.3691,2918.0
2024-12-30 12:30:00,211.8,211.85,211.61,211.65,6065.0,210.3195,210.3691,210.1308,210.1705,6065.0
2024-12-30 12:35:00,211.67,211.79,211.47,211.47,3299.0,210.1904,210.3095,209.9918,209.9918,3299.0
2024-12-30 12:40:00,211.62,211.62,211.34,211.46,3719.0,210.1407,210.1407,209.8627,209.9819,3719.0
2024-12-30 12:45:00,211.41,211.66,211.41,211.59,1576.0,209.9322,210.1805,209.9322,210.1109,1576.0
2024-12-30 12:50:00,211.76,211.85,211.71,211.71,1475.0,210.2798,210.3691,210.2301,210.2301,1475.0
2024-12-30 12:55:00,211.66,211.83,211.48,211.78,3560.0,210.1805,210.3493,210.0017,210.2996,3560.0
2024-12-30 13:00:00,211.69,211.77,211.57,211.73,1872.0,210.2102,210.2897,210.0911,210.25,1872.0
2024-12-30 13:05:00,211.62,212.03,211.62,211.98,3178.0,210.1407,210.5479,210.1407,210.4982,3178.0
2024-12-30 13:10:00,212.01,212.21,212.01,212.11,7104.0,210.528,210.7266,210.528,210.6273,7104.0
2024-12-30 13:15:00,212.08,212.16,212.02,212.02,3640.0,210.5975,210.677,210.5379,210.5379,3640.0
2024-12-30 13:20:00,212.13,212.24,212.02,212.09,5132.0,210.6472,210.7564,210.5379,210.6074,5132.0
2024-12-30 13:25:00,212.09,212.22,212.02,212.13,7073.0,210.6074,210.7365,210.5379,210.6472,7073.0
2024-12-30 13:30:00,212.13,212.23,212.03,212.21,3991.0,210.6472,210.7465,210.5479,210.7266,3991.0
2024-12-30 13:35:00,212.31,212.41,212.09,212.09,6973.0,210.8259,210.9252,210.6074,210.6074,6973.0
2024-12-30 13:40:00,212.22,212.24,212.08,212.21,2710.0,210.7365,210.7564,210.5975,210.7266,2710.0
2024-12-30 13:45:00,212.21,212.3,212.17,212.2,3051.0,210.7266,210.816,210.6869,210.7167,3051.0
2024-12-30 13:50:00,212.35,212.43,212.2,212.43,2907.0,210.8656,210.9451,210.7167,210.9451,2907.0
2024-12-30 13:55:00,212.38,212.45,212.3,212.36,4276.0,210.8954,210.9649,210.816,210.8756,4276.0
2024-12-30 14:00:00,212.29,212.43,212.23,212.3,1428.0,210.8061,210.9451,210.7465,210.816,1428.0
2024-12-30 14:05:00,212.31,212.31,211.98,212.01,5249.0,210.8259,210.8259,210.4982,210.528,5249.0
2024-12-30 14:10:00,212.11,212.22,212.11,212.17,2877.0,210.6273,210.7365,210.6273,210.6869,2877.0
2024-12-30 14:15:00,212.17,212.17,212.04,212.04,6126.0,210.6869,210.6869,210.5578,210.5578,6126.0
2024-12-30 14:20:00,212.1,212.1,211.77,212.06,7314.0,210.6174,210.6174,210.2897,210.5777,7314.0
2024-12-30 14:25:00,212.02,212.38,212.01,212.21,4186.0,210.5379,210.8954,210.528,210.7266,4186.0
2024-12-30 14:30:00,212.12,212.25,212.06,212.13,1538.0,210.6372,210.7663,210.5777,210.6472,1538.0
2024-12-30 14:35:00,212.07,212.18,212.07,212.11,2017.0,210.5876,210.6968,210.5876,210.6273,2017.0
2024-12-30 14:40:00,212.14,212.2,212.06,212.1,7545.0,210.6571,210.7167,210.5777,210.6174,7545.0
2024-12-30 14:45:00,212.08,212.23,212.08,212.14,2785.0,210.5975,210.7465,210.5975,210.6571,2785.0
2024-12-30 14:50:00,212.14,212.22,212.1,212.14,5747.0,210.6571,210.7365,210.6174,210.6571,5747.0
2024-12-30 14:55:00,212.2,212.29,212.14,212.26,3034.0,210.7167,210.8061,210.6571,210.7763,3034.0
2024-12-30 15:00:00,212.2,212.26,212.03,212.06,4224.0,210.7167,210.7763,210.5479,210.5777,4224.0
2024-12-30 15:05:00,212.06,212.11,211.95,212.06,7979.0,210.5777,210.6273,210.4684,210.5777,7979.0
2024-12-30 15:10:00,212.05,212.2,211.97,212.18,4532.0,210.5677,210.7167,210.4883,210.6968,4532.0
2024-12-30 15:15:00,212.12,212.2,212.09,212.2,5073.0,210.6372,210.7167,210.6074,210.7167,5073.0
2024-12-30 15:20:00,212.11,212.16,212.04,212.16,4229.0,210.6273,210.677,210.5578,210.677,4229.0
2024-12-30 15:25:00,212.16,212.2,211.82,211.82,6429.0,210.677,210.7167,210.3393,210.3393,6429.0
2024-12-30 15:30:00,211.85,212.05,211.81,211.91,7720.0,210.3691,210.5677,210.3294,210.4287,7720.0
2024-12-30 15:35:00,211.93,211.97,211.81,211.97,5899.0,210.4486,210.4883,210.3294,210.4883,5899.0
2024-12-30 15:40:00,211.94,212.1,211.92,212.06,5878.0,210.4585,210.6174,210.4386,210.5777,5878.0
2024-12-30 15:45:00,212.04,212.35,212.04,212.3,8712.0,210.5578,210.8656,210.5578,210.816,8712.0
2024-12-30 15:50:00,212.35,212.48,212.28,212.33,19839.0,210.8656,210.9947,210.7961,210.8458,19839.0
2024-12-30 15:55:00,212.27,212.35,211.82,212.03,66763.0,210.7862,210.8656,210.3393,210.5479,66763.0
2024-12-31 09:30:00,212.27,212.81,212.13,212.32,13979.0,210.7862,211.3224,210.6472,210.8358,13979.0
2024-12-31 09:35:00,212.33,212.97,212.32,212.86,4205.0,210.8458,211.4813,210.8358,211.3721,4205.0
2024-12-31 09:40:00,212.66,212.68,212.39,212.53,3266.0,211.1735,211.1933,210.9054,211.0444,3266.0
2024-12-31 09:45:00,212.69,212.76,212.61,212.69,2004.0,211.2033,211.2728,211.1238,211.2033,2004.0
2024-12-31 09:50:00,212.71,212.72,212.3,212.46,3720.0,211.2231,211.233,210.816,210.9749,3720.0
2024-12-31 09:55:00,212.53,212.87,212.53,212.87,3776.0,211.0444,211.382,211.0444,211.382,3776.0
2024-12-31 10:00:00,212.82,212.95,212.68,212.91,5619.0,211.3323,211.4614,211.1933,211.4217,5619.0
2024-12-31 10:05:00,212.83,213.06,212.61,212.61,5965.0,211.3423,211.5707,211.1238,211.1238,5965.0
2024-12-31 10:10:00,212.48,212.79,212.48,212.79,2442.0,210.9947,211.3026,210.9947,211.3026,2442.0
2024-12-31 10:15:00,212.87,212.93,212.72,212.88,3822.0,211.382,211.4416,211.233,211.3919,3822.0
2024-12-31 10:20:00,212.88,212.91,212.54,212.67,3583.0,211.3919,211.4217,211.0543,211.1834,3583.0
2024-12-31 10:25:00,212.57,212.67,212.29,212.29,4658.0,211.0841,211.1834,210.8061,210.8061,4658.0
2024-12-31 10:30:00,212.15,212.33,212.0,212.08,2870.0,210.667,210.8458,210.5181,210.5975,2870.0
2024-12-31 10:35:00,212.08,212.3,211.81,212.29,7285.0,210.5975,210.816,210.3294,210.8061,7285.0
2024-12-31 10:40:00,212.38,212.38,212.17,212.25,3327.0,210.8954,210.8954,210.6869,210.7663,3327.0
2024-12-31 10:45:00,212.27,212.3,212.08,212.28,3227.0,210.7862,210.816,210.5975,210.7961,3227.0
2024-12-31 10:50:00,212.24,212.26,212.12,212.25,1500.0,210.7564,210.7763,210.6372,210.7663,1500.0
2024-12-31 10:55:00,212.25,212.33,212.18,212.25,900.0,210.7663,210.8458,210.6968,210.7663,900.0
2024-12-31 11:00:00,212.25,212.37,212.03,212.08,4633.0,210.7663,210.8855,210.5479,210.5975,4633.0
2024-12-31 11:05:00,212.08,212.2,211.8,212.2,1536.0,210.5975,210.7167,210.3195,210.7167,1536.0
2024-12-31 11:10:00,212.12,212.12,211.98,212.09,1481.0,210.6372,210.6372,210.4982,210.6074,1481.0
2024-12-31 11:15:00,212.17,212.19,212.01,212.12,2968.0,210.6869,210.7067,210.528,210.6372,2968.0
2024-12-31 11:20:00,212.12,212.21,211.93,212.09,2550.0,210.6372,210.7266,210.4486,210.6074,2550.0
2024-12-31 11:25:00,212.01,212.1,211.99,212.01,1020.0,210.528,210.6174,210.5081,210.528,1020.0
2024-12-31 11:30:00,211.98,211.99,211.88,211.88,3002.0,210.4982,210.5081,210.3989,210.3989,3002.0
2024-12-31 11:35:00,211.82,211.9,211.72,211.74,1619.0,210.3393,210.4188,210.24,210.2599,1619.0
2024-12-31 11:40:00,211.72,211.84,211.66,211.79,2370.0,210.24,210.3592,210.1805,210.3095,2370.0
2024-12-31 11:45:00,211.76,211.91,211.68,211.91,4182.0,210.2798,210.4287,210.2003,210.4287,4182.0
2024-12-31 11:50:00,211.9,211.91,211.8,211.82,1462.0,210.4188,210.4287,210.3195,210.3393,1462.0
2024-12-31 11:55:00,211.78,211.79,211.61,211.61,1867.0,210.2996,210.3095,210.1308,210.1308,1867.0
2024-12-31 12:00:00,211.53,211.65,211.36,211.48,3877.0,210.0514,210.1705,209.8826,210.0017,3877.0
2024-12-31 12:05:00,211.59,211.67,211.54,211.67,1805.0,210.1109,210.1904,210.0613,210.1904,1805.0
2024-12-31 12:10:00,211.78,211.79,211.54,211.7,2112.0,210.2996,210.3095,210.0613,210.2202,2112.0
2024-12-31 12:15:00,211.62,211.82,211.62,211.8,2662.0,210.1407,210.3393,210.1407,210.3195,2662.0
2024-12-31 12:20:00,211.78,211.86,211.69,211.86,1657.0,210.2996,210.3791,210.2102,210.3791,1657.0
2024-12-31 12:25:00,211.82,211.84,211.68,211.68,1783.0,210.3393,210.3592,210.2003,210.2003,1783.0
2024-12-31 12:30:00,211.67,211.67,211.33,211.51,4944.0,210.1904,210.1904,209.8528,210.0315,4944.0
2024-12-31 12:35:00,211.46,211.57,211.38,211.53,2736.0,209.9819,210.0911,209.9024,210.0514,2736.0
2024-12-31 12:40:00,211.62,211.62,211.46,211.56,3956.0,210.1407,210.1407,209.9819,210.0812,3956.0
2024-12-31 12:45:00,211.46,211.59,211.4,211.56,1860.0,209.9819,210.1109,209.9223,210.0812,1860.0
2024-12-31 12:50:00,211.58,211.66,211.52,211.65,6283.0,210.101,210.1805,210.0414,210.1705,6283.0
2024-12-31 12:55:00,211.82,212.03,211.78,212.03,5311.0,210.3393,210.5479,210.2996,210.5479,5311.0
2024-12-31 13:00:00,211.92,211.93,211.85,211.85,1286.0,210.4386,210.4486,210.3691,210.3691,1286.0
2024-12-31 13:05:00,211.84,212.14,211.81,211.9,1225.0,210.3592,210.6571,210.3294,210.4188,1225.0
2024-12-31 13:10:00,211.92,211.92,211.78,211.9,1446.0,210.4386,210.4386,210.2996,210.4188,1446.0
2024-12-31 13:15:00,211.81,211.83,211.68,211.68,4271.0,210.3294,210.3493,210.2003,210.2003,4271.0
2024-12-31 13:20:00,211.66,211.66,211.49,211.53,1808.0,210.1805,210.1805,210.0116,210.0514,1808.0
2024-12-31 13:25:00,211.46,211.72,211.46,211.68,2125.0,209.9819,210.24,209.9819,210.2003,2125.0
2024-12-31 13:30:00,211.75,211.85,211.75,211.84,1271.0,210.2698,210.3691,210.2698,210.3592,1271.0
2024-12-31 13:35:00,211.9,211.94,211.82,211.85,1394.0,210.4188,210.4585,210.3393,210.3691,1394.0
2024-12-31 13:40:00,211.95,212.18,211.84,212.09,1426.0,210.4684,210.6968,210.3592,210.6074,1426.0
2024-12-31 13:45:00,212.09,212.19,212.0,212.08,2108.0,210.6074,210.7067,210.5181,210.5975,2108.0
2024-12-31 13:50:00,212.06,212.2,211.96,211.96,5623.0,210.5777,210.7167,210.4784,210.4784,5623.0
2024-12-31 13:55:00,211.96,212.01,211.79,211.79,3369.0,210.4784,210.528,210.3095,210.3095,3369.0
2024-12-31 14:00:00,211.79,211.84,211.69,211.83,1203.0,210.3095,210.3592,210.2102,210.3493,1203.0
2024-12-31 14:05:00,211.82,211.96,211.68,211.91,2056.0,210.3393,210.4784,210.2003,210.4287,2056.0
2024-12-31 14:10:00,212.0,212.14,211.99,212.14,1729.0,210.5181,210.6571,210.5081,210.6571,1729.0
2024-12-31 14:15:00,212.06,212.06,211.81,211.81,1337.0,210.5777,210.5777,210.3294,210.3294,1337.0
2024-12-31 14:20:00,211.77,211.82,211.67,211.7,1200.0,210.2897,210.3393,210.1904,210.2202,1200.0
2024-12-31 14:25:00,211.8,212.0,211.8,211.85,3739.0,210.3195,210.5181,210.3195,210.3691,3739.0
2024-12-31 14:30:00,211.78,211.8,211.69,211.69,2372.0,210.2996,210.3195,210.2102,210.2102,2372.0
2024-12-31 14:35:00,211.73,211.92,211.73,211.92,2958.0,210.25,210.4386,210.25,210.4386,2958.0
2024-12-31 14:40:00,211.83,211.88,211.71,211.88,1985.0,210.3493,210.3989,210.2301,210.3989,1985.0
2024-12-31 14:45:00,211.91,211.92,211.67,211.67,3069.0,210.4287,210.4386,210.1904,210.1904,3069.0
2024-12-31 14:50:00,211.66,211.85,211.66,211.85,1830.0,210.1805,210.3691,210.1805,210.3691,1830.0
2024-12-31 14:55:00,211.89,212.04,211.8,212.04,1100.0,210.4088,210.5578,210.3195,210.5578,1100.0
2024-12-31 15:00:00,211.97,212.06,211.93,212.04,1995.0,210.4883,210.5777,210.4486,210.5578,1995.0
2024-12-31 15:05:00,211.98,212.21,211.98,212.18,1729.0,210.4982,210.7266,210.4982,210.6968,1729.0
2024-12-31 15:10:00,212.15,212.15,211.82,211.87,4572.0,210.667,210.667,210.3393,210.389,4572.0
2024-12-31 15:15:00,211.82,211.94,211.64,211.94,3124.0,210.3393,210.4585,210.1606,210.4585,3124.0
2024-12-31 15:20:00,211.89,212.11,211.84,211.9,3490.0,210.4088,210.6273,210.3592,210.4188,3490.0
2024-12-31 15:25:00,211.85,212.09,211.8,212.05,3707.0,210.3691,210.6074,210.3195,210.5677,3707.0
2024-12-31 15:30:00,212.03,212.11,211.8,211.9,3522.0,210.5479,210.6273,210.3195,210.4188,3522.0
2024-12-31 15:35:00,211.86,212.15,211.84,211.9,5427.0,210.3791,210.667,210.3592,210.4188,5427.0
2024-12-31 15:40:00,211.84,211.91,211.72,211.72,5450.0,210.3592,210.4287,210.24,210.24,5450.0
2024-12-31 15:45:00,211.77,212.07,211.73,212.07,3966.0,210.2897,210.5876,210.25,210.5876,3966.0
2024-12-31 15:50:00,212.13,212.17,211.86,212.03,16675.0,210.6472,210.6869,210.3791,210.5479,16675.0
2024-12-31 15:55:00,212.08,212.47,211.76,212.44,70723.0,210.5975,210.9848,210.2798,210.955,70723.0
2025-01-02 09:30:00,213.65,214.49,213.5,214.22,25725.0,212.1565,212.9907,212.0076,212.7226,25725.0
2025-01-02 09:35:00,213.99,214.3,213.6,213.99,7617.0,212.4942,212.802,212.1069,212.4942,7617.0
2025-01-02 09:40:00,214.11,214.11,213.63,213.78,6728.0,212.6133,212.6133,212.1367,212.2856,6728.0
2025-01-02 09:45:00,213.78,213.78,213.3,213.32,5716.0,212.2856,212.2856,211.809,211.8289,5716.0
2025-01-02 09:50:00,213.31,213.74,213.18,213.59,12801.0,211.8189,212.2459,211.6898,212.097,12801.0
2025-01-02 09:55:00,213.68,214.09,213.67,214.09,7697.0,212.1863,212.5935,212.1764,212.5935,7697.0
2025-01-02 10:00:00,213.91,214.59,213.9,213.97,9523.0,212.4147,213.09,212.4048,212.4743,9523.0
2025-01-02 10:05:00,213.85,213.95,213.65,213.82,4605.0,212.3551,212.4544,212.1565,212.3254,4605.0
2025-01-02 10:10:00,213.58,213.89,213.57,213.85,3031.0,212.087,212.3949,212.0771,212.3551,3031.0
2025-01-02 10:15:00,213.85,214.12,213.66,213.69,5991.0,212.3551,212.6233,212.1665,212.1963,5991.0
2025-01-02 10:20:00,213.71,213.86,213.54,213.82,5325.0,212.2161,212.3651,212.0473,212.3254,5325.0
2025-01-02 10:25:00,213.57,213.84,213.34,213.46,13791.0,212.0771,212.3452,211.8487,211.9679,13791.0
2025-01-02 10:30:00,213.4,213.61,213.34,213.46,2899.0,211.9083,212.1168,211.8487,211.9679,2899.0
2025-01-02 10:35:00,213.35,213.56,213.24,213.44,5710.0,211.8586,212.0672,211.7494,211.948,5710.0
2025-01-02 10:40:00,213.41,213.44,213.21,213.42,2698.0,211.9182,211.948,211.7196,211.9282,2698.0
2025-01-02 10:45:00,213.41,213.55,213.33,213.55,2387.0,211.9182,212.0572,211.8388,212.0572,2387.0
2025-01-02 10:50:00,213.54,213.54,213.22,213.37,3276.0,212.0473,212.0473,211.7295,211.8785,3276.0
2025-01-02 10:55:00,213.44,213.45,213.04,213.25,2726.0,211.948,211.9579,211.5508,211.7593,2726.0
2025-01-02 11:00:00,213.25,213.25,212.38,212.56,5739.0,211.7593,211.7593,210.8954,211.0742,5739.0
2025-01-02 11:05:00,212.61,212.62,212.39,212.4,2867.0,211.1238,211.1337,210.9054,210.9153,2867.0
2025-01-02 11:10:00,212.4,212.73,212.39,212.62,3344.0,210.9153,211.243,210.9054,211.1337,3344.0
2025-01-02 11:15:00,212.62,212.69,212.51,212.53,2640.0,211.1337,211.2033,211.0245,211.0444,2640.0
2025-01-02 11:20:00,212.44,212.82,212.39,212.82,3097.0,210.955,211.3323,210.9054,211.3323,3097.0
2025-01-02 11:25:00,212.81,212.93,212.67,212.76,2182.0,211.3224,211.4416,211.1834,211.2728,2182.0
2025-01-02 11:30:00,212.73,213.04,212.67,212.78,5116.0,211.243,211.5508,211.1834,211.2926,5116.0
2025-01-02 11:35:00,212.78,212.94,212.77,212.91,3911.0,211.2926,211.4515,211.2827,211.4217,3911.0
2025-01-02 11:40:00,212.94,213.05,212.86,212.96,2813.0,211.4515,211.5607,211.3721,211.4714,2813.0
2025-01-02 11:45:00,212.92,212.94,212.84,212.91,1476.0,211.4316,211.4515,211.3522,211.4217,1476.0
2025-01-02 11:50:00,213.01,213.01,212.76,212.84,3988.0,211.521,211.521,211.2728,211.3522,3988.0
2025-01-02 11:55:00,212.83,212.98,212.62,212.84,14816.0,211.3423,211.4912,211.1337,211.3522,14816.0
2025-01-02 12:00:00,212.93,213.14,212.93,212.95,2763.0,211.4416,211.6501,211.4416,211.4614,2763.0
2025-01-02 12:05:00,212.94,213.03,212.84,212.96,3433.0,211.4515,211.5409,211.3522,211.4714,3433.0
2025-01-02 12:10:00,212.96,213.0,212.79,212.98,16039.0,211.4714,211.5111,211.3026,211.4912,16039.0
2025-01-02 12:15:00,212.91,212.99,212.66,212.7,7665.0,211.4217,211.5012,211.1735,211.2132,7665.0
2025-01-02 12:20:00,212.7,212.7,212.47,212.51,2511.0,211.2132,211.2132,210.9848,211.0245,2511.0
2025-01-02 12:25:00,212.45,212.52,212.33,212.39,19937.0,210.9649,211.0344,210.8458,210.9054,19937.0
2025-01-02 12:30:00,212.38,212.55,212.28,212.39,17701.0,210.8954,211.0642,210.7961,210.9054,17701.0
2025-01-02 12:35:00,212.45,212.45,211.94,211.94,46511.0,210.9649,210.9649,210.4585,210.4585,46511.0
2025-01-02 12:40:00,211.94,212.11,211.68,211.69,3002.0,210.4585,210.6273,210.2003,210.2102,3002.0
2025-01-02 12:45:00,211.81,211.88,211.79,211.81,1764.0,210.3294,210.3989,210.3095,210.3294,1764.0
2025-01-02 12:50:00,211.69,211.86,211.69,211.75,1970.0,210.2102,210.3791,210.2102,210.2698,1970.0
2025-01-02 12:55:00,211.9,212.11,211.87,212.11,1584.0,210.4188,210.6273,210.389,210.6273,1584.0
2025-01-02 13:00:00,211.87,211.87,211.75,211.84,1805.0,210.389,210.389,210.2698,210.3592,1805.0
2025-01-02 13:05:00,211.88,211.95,211.71,211.78,4894.0,210.3989,210.4684,210.2301,210.2996,4894.0
2025-01-02 13:10:00,211.74,211.74,211.38,211.45,1664.0,210.2599,210.2599,209.9024,209.9719,1664.0
2025-01-02 13:15:00,211.48,211.59,211.41,211.59,5661.0,210.0017,210.1109,209.9322,210.1109,5661.0
2025-01-02 13:20:00,211.63,211.76,211.6,211.68,2551.0,210.1507,210.2798,210.1209,210.2003,2551.0
2025-01-02 13:25:00,211.6,211.79,211.57,211.79,5599.0,210.1209,210.3095,210.0911,210.3095,5599.0
2025-01-02 13:30:00,211.77,211.85,211.38,211.39,3343.0,210.2897,210.3691,209.9024,209.9123,3343.0
2025-01-02 13:35:00,211.39,211.6,211.38,211.53,3276.0,209.9123,210.1209,209.9024,210.0514,3276.0
2025-01-02 13:40:00,211.47,211.73,211.27,211.73,3981.0,209.9918,210.25,209.7932,210.25,3981.0
2025-01-02 13:45:00,211.58,211.61,211.18,211.18,2594.0,210.101,210.1308,209.7038,209.7038,2594.0
2025-01-02 13:50:00,211.2,211.32,211.0,211.06,3193.0,209.7237,209.8428,209.5251,209.5846,3193.0
2025-01-02 13:55:00,210.96,211.36,210.95,211.36,3303.0,209.4853,209.8826,209.4754,209.8826,3303.0
2025-01-02 14:00:00,211.32,211.57,211.27,211.5,2384.0,209.8428,210.0911,209.7932,210.0216,2384.0
2025-01-02 14:05:00,211.49,211.75,211.49,211.6,5131.0,210.0116,210.2698,210.0116,210.1209,5131.0
2025-01-02 14:10:00,211.59,211.67,211.33,211.37,3107.0,210.1109,210.1904,209.8528,209.8925,3107.0
2025-01-02 14:15:00,211.38,211.58,211.33,211.5,3953.0,209.9024,210.101,209.8528,210.0216,3953.0
2025-01-02 14:20:00,211.5,211.6,211.39,211.59,2713.0,210.0216,210.1209,209.9123,210.1109,2713.0
2025-01-02 14:25:00,211.61,211.71,211.46,211.56,4756.0,210.1308,210.2301,209.9819,210.0812,4756.0
2025-01-02 14:30:00,211.56,211.61,211.41,211.45,4572.0,210.0812,210.1308,209.9322,209.9719,4572.0
2025-01-02 14:35:00,211.49,211.55,211.23,211.51,3698.0,210.0116,210.0712,209.7535,210.0315,3698.0
2025-01-02 14:40:00,211.5,211.64,211.5,211.56,2887.0,210.0216,210.1606,210.0216,210.0812,2887.0
2025-01-02 14:45:00,211.6,211.75,211.5,211.66,2437.0,210.1209,210.2698,210.0216,210.1805,2437.0
2025-01-02 14:50:00,211.68,211.72,211.58,211.63,2705.0,210.2003,210.24,210.101,210.1507,2705.0
2025-01-02 14:55:00,211.63,211.63,211.31,211.31,3820.0,210.1507,210.1507,209.8329,209.8329,3820.0
2025-01-02 15:00:00,211.31,211.62,211.28,211.62,4512.0,209.8329,210.1407,209.8031,210.1407,4512.0
2025-01-02 15:05:00,211.64,211.79,211.62,211.79,2001.0,210.1606,210.3095,210.1407,210.3095,2001.0
2025-01-02 15:10:00,211.79,211.79,211.58,211.69,3531.0,210.3095,210.3095,210.101,210.2102,3531.0
2025-01-02 15:15:00,211.68,211.93,211.62,211.92,4315.0,210.2003,210.4486,210.1407,210.4386,4315.0
2025-01-02 15:20:00,211.94,212.11,211.9,211.93,6728.0,210.4585,210.6273,210.4188,210.4486,6728.0
2025-01-02 15:25:00,211.93,211.98,211.83,211.83,6302.0,210.4486,210.4982,210.3493,210.3493,6302.0
2025-01-02 15:30:00,211.8,212.02,211.7,211.84,5347.0,210.3195,210.5379,210.2202,210.3592,5347.0
2025-01-02 15:35:00,211.76,211.88,211.48,211.84,5513.0,210.2798,210.3989,210.0017,210.3592,5513.0
2025-01-02 15:40:00,211.84,212.02,211.84,211.96,5372.0,210.3592,210.5379,210.3592,210.4784,5372.0
2025-01-02 15:45:00,211.91,212.07,211.81,211.81,9368.0,210.4287,210.5876,210.3294,210.3294,9368.0
2025-01-02 15:50:00,211.93,212.01,211.62,211.62,13782.0,210.4486,210.528,210.1407,210.1407,13782.0
2025-01-02 15:55:00,211.58,211.65,211.31,211.36,136144.0,210.101,210.1705,209.8329,209.8826,136144.0
2025-01-03 09:30:00,212.59,213.75,212.44,212.44,20868.0,211.104,212.2558,210.955,210.955,20868.0
2025-01-03 09:35:00,212.48,212.74,211.53,211.53,4060.0,210.9947,211.2529,210.0514,210.0514,4060.0
2025-01-03 09:40:00,211.3,212.3,211.3,211.57,3018.0,209.823,210.816,209.823,210.0911,3018.0
2025-01-03 09:45:00,211.5,211.55,210.8,210.98,14768.0,210.0216,210.0712,209.3265,209.5052,14768.0
2025-01-03 09:50:00,210.8,211.43,210.66,211.12,18554.0,209.3265,209.9521,209.1874,209.6442,18554.0
2025-01-03 09:55:00,211.02,211.4,210.89,211.06,8862.0,209.5449,209.9223,209.4158,209.5846,8862.0
2025-01-03 10:00:00,211.07,211.4,210.96,211.35,9927.0,209.5946,209.9223,209.4853,209.8726,9927.0
2025-01-03 10:05:00,211.22,211.57,211.22,211.49,5852.0,209.7435,210.0911,209.7435,210.0116,5852.0
2025-01-03 10:10:00,211.49,211.63,211.26,211.49,5847.0,210.0116,210.1507,209.7833,210.0116,5847.0
2025-01-03 10:15:00,211.48,211.75,211.34,211.68,12524.0,210.0017,210.2698,209.8627,210.2003,12524.0
2025-01-03 10:20:00,211.55,211.8,211.34,211.78,9401.0,210.0712,210.3195,209.8627,210.2996,9401.0
2025-01-03 10:25:00,211.75,211.93,211.62,211.81,5465.0,210.2698,210.4486,210.1407,210.3294,5465.0
2025-01-03 10:30:00,211.81,211.81,211.56,211.72,3335.0,210.3294,210.3294,210.0812,210.24,3335.0
2025-01-03 10:35:00,211.64,212.0,211.59,211.79,6705.0,210.1606,210.5181,210.1109,210.3095,6705.0
2025-01-03 10:40:00,211.81,212.17,211.75,211.96,6458.0,210.3294,210.6869,210.2698,210.4784,6458.0
2025-01-03 10:45:00,211.96,212.23,211.75,212.18,4309.0,210.4784,210.7465,210.2698,210.6968,4309.0
2025-01-03 10:50:00,212.14,212.26,211.92,212.26,2558.0,210.6571,210.7763,210.4386,210.7763,2558.0
2025-01-03 10:55:00,212.2,212.57,212.2,212.46,6741.0,210.7167,211.0841,210.7167,210.9749,6741.0
2025-01-03 11:00:00,212.54,212.54,212.37,212.38,2113.0,211.0543,211.0543,210.8855,210.8954,2113.0
2025-01-03 11:05:00,212.31,212.38,212.15,212.38,4226.0,210.8259,210.8954,210.667,210.8954,4226.0
2025-01-03 11:10:00,212.42,212.45,212.25,212.25,4109.0,210.9351,210.9649,210.7663,210.7663,4109.0
2025-01-03 11:15:00,212.25,212.33,212.16,212.25,1447.0,210.7663,210.8458,210.677,210.7663,1447.0
2025-01-03 11:20:00,212.25,212.28,212.12,212.18,1701.0,210.7663,210.7961,210.6372,210.6968,1701.0
2025-01-03 11:25:00,212.18,212.41,212.18,212.35,3464.0,210.6968,210.9252,210.6968,210.8656,3464.0
2025-01-03 11:30:00,212.29,212.49,212.29,212.48,2376.0,210.8061,211.0047,210.8061,210.9947,2376.0
2025-01-03 11:35:00,212.46,212.53,212.38,212.38,5237.0,210.9749,211.0444,210.8954,210.8954,5237.0
2025-01-03 11:40:00,212.39,212.56,212.39,212.53,2376.0,210.9054,211.0742,210.9054,211.0444,2376.0
2025-01-03 11:45:00,212.56,212.6,212.4,212.41,3114.0,211.0742,211.1139,210.9153,210.9252,3114.0
2025-01-03 11:50:00,212.4,212.43,212.37,212.4,2043.0,210.9153,210.9451,210.8855,210.9153,2043.0
2025-01-03 11:55:00,212.32,212.39,212.2,212.25,2105.0,210.8358,210.9054,210.7167,210.7663,2105.0
2025-01-03 12:00:00,212.23,212.41,212.22,212.34,3412.0,210.7465,210.9252,210.7365,210.8557,3412.0
2025-01-03 12:05:00,212.34,212.54,212.34,212.53,2238.0,210.8557,211.0543,210.8557,211.0444,2238.0
2025-01-03 12:10:00,212.53,212.61,212.52,212.57,1688.0,211.0444,211.1238,211.0344,211.0841,1688.0
2025-01-03 12:15:00,212.47,212.55,211.95,211.95,21749.0,210.9848,211.0642,210.4684,210.4684,21749.0
2025-01-03 12:20:00,211.97,212.17,211.97,212.17,5592.0,210.4883,210.6869,210.4883,210.6869,5592.0
2025-01-03 12:25:00,212.13,212.22,211.81,211.81,25687.0,210.6472,210.7365,210.3294,210.3294,25687.0
2025-01-03 12:30:00,211.79,211.91,211.65,211.84,9003.0,210.3095,210.4287,210.1705,210.3592,9003.0
2025-01-03 12:35:00,211.88,211.97,211.83,211.9,1697.0,210.3989,210.4883,210.3493,210.4188,1697.0
2025-01-03 12:40:00,211.9,211.95,211.8,211.84,3758.0,210.4188,210.4684,210.3195,210.3592,3758.0
2025-01-03 12:45:00,211.9,211.93,211.82,211.87,2629.0,210.4188,210.4486,210.3393,210.389,2629.0
2025-01-03 12:50:00,211.92,211.97,211.87,211.87,1753.0,210.4386,210.4883,210.389,210.389,1753.0
2025-01-03 12:55:00,211.88,212.1,211.88,212.07,1356.0,210.3989,210.6174,210.3989,210.5876,1356.0
2025-01-03 13:00:00,212.05,212.06,211.88,211.93,1389.0,210.5677,210.5777,210.3989,210.4486,1389.0
2025-01-03 13:05:00,211.94,211.94,211.7,211.71,737.0,210.4585,210.4585,210.2202,210.2301,737.0
2025-01-03 13:10:00,211.81,211.86,211.75,211.86,4211.0,210.3294,210.3791,210.2698,210.3791,4211.0
2025-01-03 13:15:00,211.86,212.04,211.85,211.9,8005.0,210.3791,210.5578,210.3691,210.4188,8005.0
2025-01-03 13:20:00,211.97,211.99,211.82,211.89,4027.0,210.4883,210.5081,210.3393,210.4088,4027.0
2025-01-03 13:25:00,211.99,212.19,211.98,212.19,2005.0,210.5081,210.7067,210.4982,210.7067,2005.0
2025-01-03 13:30:00,212.19,212.25,212.1,212.15,3893.0,210.7067,210.7663,210.6174,210.667,3893.0
2025-01-03 13:35:00,212.12,212.21,212.11,212.11,1553.0,210.6372,210.7266,210.6273,210.6273,1553.0
2025-01-03 13:40:00,212.18,212.18,212.02,212.02,1261.0,210.6968,210.6968,210.5379,210.5379,1261.0
2025-01-03 13:45:00,212.09,212.36,212.09,212.29,2862.0,210.6074,210.8756,210.6074,210.8061,2862.0
2025-01-03 13:50:00,212.34,212.37,212.14,212.15,3221.0,210.8557,210.8855,210.6571,210.667,3221.0
2025-01-03 13:55:00,212.23,212.3,212.08,212.08,3472.0,210.7465,210.816,210.5975,210.5975,3472.0
2025-01-03 14:00:00,212.12,212.21,212.01,212.13,4112.0,210.6372,210.7266,210.528,210.6472,4112.0
2025-01-03 14:05:00,212.02,212.17,212.02,212.1,3177.0,210.5379,210.6869,210.5379,210.6174,3177.0
2025-01-03 14:10:00,212.14,212.18,211.97,212.09,2159.0,210.6571,210.6968,210.4883,210.6074,2159.0
2025-01-03 14:15:00,212.09,212.1,211.98,212.02,10479.0,210.6074,210.6174,210.4982,210.5379,10479.0
2025-01-03 14:20:00,212.03,212.07,211.96,212.03,6452.0,210.5479,210.5876,210.4784,210.5479,6452.0
2025-01-03 14:25:00,212.03,212.12,211.9,212.09,3076.0,210.5479,210.6372,210.4188,210.6074,3076.0
2025-01-03 14:30:00,212.15,212.22,212.14,212.2,2598.0,210.667,210.7365,210.6571,210.7167,2598.0
2025-01-03 14:35:00,212.21,212.26,212.08,212.08,2551.0,210.7266,210.7763,210.5975,210.5975,2551.0
2025-01-03 14:40:00,212.08,212.14,212.03,212.06,4522.0,210.5975,210.6571,210.5479,210.5777,4522.0
2025-01-03 14:45:00,212.11,212.11,211.98,211.98,805.0,210.6273,210.6273,210.4982,210.4982,805.0
2025-01-03 14:50:00,211.99,212.02,211.79,211.87,2724.0,210.5081,210.5379,210.3095,210.389,2724.0
2025-01-03 14:55:00,211.88,211.9,211.71,211.74,9680.0,210.3989,210.4188,210.2301,210.2599,9680.0
2025-01-03 15:00:00,211.77,211.77,211.57,211.73,7004.0,210.2897,210.2897,210.0911,210.25,7004.0
2025-01-03 15:05:00,211.77,211.94,211.76,211.91,3225.0,210.2897,210.4585,210.2798,210.4287,3225.0
2025-01-03 15:10:00,211.92,211.96,211.8,211.87,2330.0,210.4386,210.4784,210.3195,210.389,2330.0
2025-01-03 15:15:00,211.88,211.91,211.72,211.79,3710.0,210.3989,210.4287,210.24,210.3095,3710.0
2025-01-03 15:20:00,211.83,211.95,211.83,211.86,2304.0,210.3493,210.4684,210.3493,210.3791,2304.0
2025-01-03 15:25:00,211.89,211.91,211.66,211.66,9885.0,210.4088,210.4287,210.1805,210.1805,9885.0
2025-01-03 15:30:00,211.68,211.78,211.57,211.76,8849.0,210.2003,210.2996,210.0911,210.2798,8849.0
2025-01-03 15:35:00,211.71,211.71,211.58,211.65,2673.0,210.2301,210.2301,210.101,210.1705,2673.0
2025-01-03 15:40:00,211.64,211.67,211.46,211.46,3459.0,210.1606,210.1904,209.9819,209.9819,3459.0
2025-01-03 15:45:00,211.43,211.47,211.13,211.27,5512.0,209.9521,209.9918,209.6542,209.7932,5512.0
2025-01-03 15:50:00,211.3,211.51,210.95,210.95,18841.0,209.823,210.0315,209.4754,209.4754,18841.0
2025-01-03 15:55:00,211.03,211.39,210.95,211.25,57292.0,209.5549,209.9123,209.4754,209.7733,57292.0
2025-01-06 09:30:00,210.88,211.78,209.46,209.94,30666.0,209.4059,210.2996,207.9958,208.4725,30666.0
2025-01-06 09:35:00,209.94,209.94,209.25,209.52,6277.0,208.4725,208.4725,207.7873,208.0554,6277.0
2025-01-06 09:40:00,209.72,210.94,209.71,210.94,9168.0,208.254,209.4655,208.2441,209.4655,9168.0
2025-01-06 09:45:00,210.94,211.13,210.72,210.84,6923.0,209.4655,209.6542,209.247,209.3662,6923.0
2025-01-06 09:50:00,210.84,211.17,210.6,210.6,3189.0,209.3662,209.6939,209.1279,209.1279,3189.0
2025-01-06 09:55:00,210.49,211.18,210.49,211.18,3996.0,209.0186,209.7038,209.0186,209.7038,3996.0
2025-01-06 10:00:00,210.8,211.28,210.8,211.15,6289.0,209.3265,209.8031,209.3265,209.674,6289.0
2025-01-06 10:05:00,211.11,211.15,210.75,210.85,4021.0,209.6343,209.674,209.2768,209.3761,4021.0
2025-01-06 10:10:00,210.83,211.17,210.7,210.77,9011.0,209.3563,209.6939,209.2272,209.2967,9011.0
2025-01-06 10:15:00,210.63,210.75,210.37,210.47,5880.0,209.1577,209.2768,208.8995,208.9988,5880.0
2025-01-06 10:20:00,210.38,210.41,210.23,210.24,2584.0,208.9094,208.9392,208.7605,208.7704,2584.0
2025-01-06 10:25:00,210.27,210.32,210.0,210.1,6744.0,208.8002,208.8498,208.5321,208.6314,6744.0
2025-01-06 10:30:00,210.24,210.34,210.08,210.27,4006.0,208.7704,208.8697,208.6115,208.8002,4006.0
2025-01-06 10:35:00,210.22,210.49,210.14,210.15,2508.0,208.7505,209.0186,208.6711,208.681,2508.0
2025-01-06 10:40:00,210.26,210.26,210.09,210.15,2631.0,208.7902,208.7902,208.6214,208.681,2631.0
2025-01-06 10:45:00,210.03,210.4,209.96,210.34,3961.0,208.5618,208.9293,208.4923,208.8697,3961.0
2025-01-06 10:50:00,210.33,210.57,210.33,210.52,2823.0,208.8598,209.0981,208.8598,209.0484,2823.0
2025-01-06 10:55:00,210.5,210.74,210.46,210.74,2007.0,209.0286,209.2669,208.9888,209.2669,2007.0
2025-01-06 11:00:00,210.53,210.64,210.02,210.19,5812.0,209.0584,209.1676,208.5519,208.7207,5812.0
2025-01-06 11:05:00,210.22,210.22,210.05,210.11,2803.0,208.7505,208.7505,208.5817,208.6413,2803.0
2025-01-06 11:10:00,210.13,210.33,210.08,210.25,7959.0,208.6611,208.8598,208.6115,208.7803,7959.0
2025-01-06 11:15:00,210.25,210.79,210.24,210.54,7047.0,208.7803,209.3165,208.7704,209.0683,7047.0
2025-01-06 11:20:00,210.55,211.03,210.55,211.01,8619.0,209.0782,209.5549,209.0782,209.535,8619.0
2025-01-06 11:25:00,210.88,211.16,210.81,210.89,9746.0,209.4059,209.6839,209.3364,209.4158,9746.0
2025-01-06 11:30:00,210.96,211.05,210.81,210.86,5362.0,209.4853,209.5747,209.3364,209.386,5362.0
2025-01-06 11:35:00,210.86,211.03,210.85,210.92,2700.0,209.386,209.5549,209.3761,209.4456,2700.0
2025-01-06 11:40:00,211.02,211.08,210.82,210.99,3951.0,209.5449,209.6045,209.3463,209.5151,3951.0
2025-01-06 11:45:00,210.96,211.02,210.81,211.02,3581.0,209.4853,209.5449,209.3364,209.5449,3581.0
2025-01-06 11:50:00,210.94,211.01,210.85,210.86,2945.0,209.4655,209.535,209.3761,209.386,2945.0
2025-01-06 11:55:00,210.78,210.86,210.78,210.86,3840.0,209.3066,209.386,209.3066,209.386,3840.0
2025-01-06 12:00:00,210.74,210.8,210.62,210.62,1406.0,209.2669,209.3265,209.1477,209.1477,1406.0
2025-01-06 12:05:00,210.62,210.63,210.37,210.53,2631.0,209.1477,209.1577,208.8995,209.0584,2631.0
2025-01-06 12:10:00,210.53,210.53,210.34,210.34,1001.0,209.0584,209.0584,208.8697,208.8697,1001.0
2025-01-06 12:15:00,210.48,210.54,210.38,210.42,2241.0,209.0087,209.0683,208.9094,208.9491,2241.0
2025-01-06 12:20:00,210.41,210.5,210.32,210.43,3651.0,208.9392,209.0286,208.8498,208.9591,3651.0
2025-01-06 12:25:00,210.43,210.45,210.21,210.21,3864.0,208.9591,208.9789,208.7406,208.7406,3864.0
2025-01-06 12:30:00,210.3,210.38,210.28,210.3,3044.0,208.83,208.9094,208.8101,208.83,3044.0
2025-01-06 12:35:00,210.3,210.53,210.3,210.43,3419.0,208.83,209.0584,208.83,208.9591,3419.0
2025-01-06 12:40:00,210.53,210.65,210.39,210.48,3388.0,209.0584,209.1775,208.9193,209.0087,3388.0
2025-01-06 12:45:00,210.5,210.53,210.34,210.43,4628.0,209.0286,209.0584,208.8697,208.9591,4628.0
2025-01-06 12:50:00,210.43,210.43,210.24,210.24,2185.0,208.9591,208.9591,208.7704,208.7704,2185.0
2025-01-06 12:55:00,210.25,210.27,210.05,210.11,2421.0,208.7803,208.8002,208.5817,208.6413,2421.0
2025-01-06 13:00:00,210.12,210.18,210.01,210.18,2941.0,208.6512,208.7108,208.542,208.7108,2941.0
2025-01-06 13:05:00,210.16,210.16,209.88,209.95,2607.0,208.6909,208.6909,208.4129,208.4824,2607.0
2025-01-06 13:10:00,209.91,210.01,209.89,209.96,4024.0,208.4427,208.542,208.4228,208.4923,4024.0
2025-01-06 13:15:00,210.04,210.15,209.96,210.15,6937.0,208.5718,208.681,208.4923,208.681,6937.0
2025-01-06 13:20:00,210.14,210.23,210.13,210.13,1890.0,208.6711,208.7605,208.6611,208.6611,1890.0
2025-01-06 13:25:00,210.17,210.17,210.09,210.15,557.0,208.7009,208.7009,208.6214,208.681,557.0
2025-01-06 13:30:00,210.19,210.19,209.92,210.0,10006.0,208.7207,208.7207,208.4526,208.5321,10006.0
2025-01-06 13:35:00,210.02,210.19,209.96,210.05,6873.0,208.5519,208.7207,208.4923,208.5817,6873.0
2025-01-06 13:40:00,210.05,210.08,209.87,209.99,4721.0,208.5817,208.6115,208.403,208.5221,4721.0
2025-01-06 13:45:00,209.94,209.94,209.64,209.64,1599.0,208.4725,208.4725,208.1746,208.1746,1599.0
2025-01-06 13:50:00,209.74,209.85,209.64,209.76,3999.0,208.2739,208.3831,208.1746,208.2937,3999.0
2025-01-06 13:55:00,209.83,209.95,209.8,209.88,3702.0,208.3632,208.4824,208.3335,208.4129,3702.0
2025-01-06 14:00:00,209.84,209.86,209.52,209.56,10295.0,208.3732,208.393,208.0554,208.0951,10295.0
2025-01-06 14:05:00,209.68,209.8,209.63,209.69,3779.0,208.2143,208.3335,208.1646,208.2242,3779.0
2025-01-06 14:10:00,209.71,209.88,209.68,209.83,4675.0,208.2441,208.4129,208.2143,208.3632,4675.0
2025-01-06 14:15:00,209.83,209.92,209.74,209.83,2641.0,208.3632,208.4526,208.2739,208.3632,2641.0
2025-01-06 14:20:00,209.83,209.84,209.73,209.76,4150.0,208.3632,208.3732,208.2639,208.2937,4150.0
2025-01-06 14:25:00,209.73,209.83,209.63,209.66,4719.0,208.2639,208.3632,208.1646,208.1944,4719.0
2025-01-06 14:30:00,209.64,209.74,209.58,209.66,3848.0,208.1746,208.2739,208.115,208.1944,3848.0
2025-01-06 14:35:00,209.68,209.7,209.6,209.6,2124.0,208.2143,208.2342,208.1349,208.1349,2124.0
2025-01-06 14:40:00,209.58,209.61,209.38,209.54,3766.0,208.115,208.1448,207.9164,208.0753,3766.0
2025-01-06 14:45:00,209.51,209.7,209.5,209.6,3566.0,208.0455,208.2342,208.0356,208.1349,3566.0
2025-01-06 14:50:00,209.62,209.62,209.48,209.51,6098.0,208.1547,208.1547,208.0157,208.0455,6098.0
2025-01-06 14:55:00,209.51,209.62,209.36,209.62,7196.0,208.0455,208.1547,207.8965,208.1547,7196.0
2025-01-06 15:00:00,209.58,209.64,209.53,209.63,3981.0,208.115,208.1746,208.0653,208.1646,3981.0
2025-01-06 15:05:00,209.59,209.61,209.3,209.4,6784.0,208.1249,208.1448,207.837,207.9363,6784.0
2025-01-06 15:10:00,209.44,209.44,209.24,209.24,5264.0,207.976,207.976,207.7774,207.7774,5264.0
2025-01-06 15:15:00,209.22,209.32,209.16,209.21,12690.0,207.7575,207.8568,207.6979,207.7476,12690.0
2025-01-06 15:20:00,209.22,209.23,209.08,209.21,6767.0,207.7575,207.7674,207.6185,207.7476,6767.0
2025-01-06 15:25:00,209.21,209.21,209.0,209.08,5028.0,207.7476,207.7476,207.539,207.6185,5028.0
2025-01-06 15:30:00,209.08,209.15,208.97,208.97,4637.0,207.6185,207.688,207.5093,207.5093,4637.0
2025-01-06 15:35:00,208.97,209.14,208.96,208.99,3167.0,207.5093,207.6781,207.4993,207.5291,3167.0
2025-01-06 15:40:00,208.94,208.95,208.75,208.76,8134.0,207.4795,207.4894,207.2908,207.3007,8134.0
2025-01-06 15:45:00,208.76,208.76,208.38,208.53,10311.0,207.3007,207.3007,206.9234,207.0723,10311.0
2025-01-06 15:50:00,208.47,208.63,208.1,208.18,30895.0,207.0128,207.1716,206.6453,206.7248,30895.0
2025-01-06 15:55:00,208.18,208.58,208.17,208.5,99317.0,206.7248,207.122,206.7148,207.0425,99317.0
2025-01-07 09:30:00,209.97,210.02,209.07,210.02,24870.0,208.5023,208.5519,207.6086,208.5519,24870.0
2025-01-07 09:35:00,210.18,210.83,210.18,210.83,18603.0,208.7108,209.3563,208.7108,209.3563,18603.0
2025-01-07 09:40:00,210.71,211.21,210.35,210.35,8502.0,209.2371,209.7336,208.8796,208.8796,8502.0
2025-01-07 09:45:00,210.44,210.52,209.91,210.03,4810.0,208.969,209.0484,208.4427,208.5618,4810.0
2025-01-07 09:50:00,210.03,210.51,210.0,210.39,7862.0,208.5618,209.0385,208.5321,208.9193,7862.0
2025-01-07 09:55:00,210.24,211.05,210.24,211.05,6100.0,208.7704,209.5747,208.7704,209.5747,6100.0
2025-01-07 10:00:00,210.97,210.97,210.59,210.77,5976.0,209.4953,209.4953,209.1179,209.2967,5976.0
2025-01-07 10:05:00,210.69,211.01,210.43,210.78,9227.0,209.2172,209.535,208.9591,209.3066,9227.0
2025-01-07 10:10:00,210.81,210.96,210.27,210.45,2458.0,209.3364,209.4853,208.8002,208.9789,2458.0
2025-01-07 10:15:00,210.47,210.49,210.12,210.16,7417.0,208.9988,209.0186,208.6512,208.6909,7417.0
2025-01-07 10:20:00,210.44,210.77,210.33,210.75,14815.0,208.969,209.2967,208.8598,209.2768,14815.0
2025-01-07 10:25:00,210.94,211.15,210.82,211.09,6003.0,209.4655,209.674,209.3463,209.6144,6003.0
2025-01-07 10:30:00,210.98,211.56,210.97,211.46,10979.0,209.5052,210.0812,209.4953,209.9819,10979.0
2025-01-07 10:35:00,211.51,211.95,211.44,211.66,20278.0,210.0315,210.4684,209.962,210.1805,20278.0
2025-01-07 10:40:00,211.66,211.77,211.3,211.35,7913.0,210.1805,210.2897,209.823,209.8726,7913.0
2025-01-07 10:45:00,211.3,211.43,210.75,210.75,5118.0,209.823,209.9521,209.2768,209.2768,5118.0
2025-01-07 10:50:00,210.89,211.16,210.82,210.87,8343.0,209.4158,209.6839,209.3463,209.396,8343.0
2025-01-07 10:55:00,210.86,211.39,210.85,211.39,8450.0,209.386,209.9123,209.3761,209.9123,8450.0
2025-01-07 11:00:00,211.51,211.61,211.3,211.3,3764.0,210.0315,210.1308,209.823,209.823,3764.0
2025-01-07 11:05:00,211.39,211.63,211.39,211.39,4047.0,209.9123,210.1507,209.9123,209.9123,4047.0
2025-01-07 11:10:00,211.29,211.39,211.02,211.16,6170.0,209.813,209.9123,209.5449,209.6839,6170.0
2025-01-07 11:15:00,211.2,211.2,210.87,211.03,4526.0,209.7237,209.7237,209.396,209.5549,4526.0
2025-01-07 11:20:00,211.14,211.29,210.79,210.79,2706.0,209.6641,209.813,209.3165,209.3165,2706.0
2025-01-07 11:25:00,210.84,210.84,210.7,210.81,6000.0,209.3662,209.3662,209.2272,209.3364,6000.0
2025-01-07 11:30:00,210.72,211.01,210.56,210.8,18035.0,209.247,209.535,209.0881,209.3265,18035.0
2025-01-07 11:35:00,210.72,211.31,210.67,211.31,18795.0,209.247,209.8329,209.1974,209.8329,18795.0
2025-01-07 11:40:00,211.26,211.31,211.0,211.04,6507.0,209.7833,209.8329,209.5251,209.5648,6507.0
2025-01-07 11:45:00,210.99,211.21,210.99,211.19,3157.0,209.5151,209.7336,209.5151,209.7137,3157.0
2025-01-07 11:50:00,211.2,211.2,210.77,210.84,11240.0,209.7237,209.7237,209.2967,209.3662,11240.0
2025-01-07 11:55:00,210.84,210.84,210.61,210.72,3110.0,209.3662,209.3662,209.1378,209.247,3110.0
2025-01-07 12:00:00,210.67,210.83,210.63,210.75,3211.0,209.1974,209.3563,209.1577,209.2768,3211.0
2025-01-07 12:05:00,210.81,210.81,210.57,210.59,1775.0,209.3364,209.3364,209.0981,209.1179,1775.0
2025-01-07 12:10:00,210.63,210.75,210.55,210.66,4068.0,209.1577,209.2768,209.0782,209.1874,4068.0
2025-01-07 12:15:00,210.78,210.86,210.73,210.8,3772.0,209.3066,209.386,209.257,209.3265,3772.0
2025-01-07 12:20:00,210.77,210.77,210.66,210.71,1789.0,209.2967,209.2967,209.1874,209.2371,1789.0
2025-01-07 12:25:00,210.68,210.68,210.46,210.46,6808.0,209.2073,209.2073,208.9888,208.9888,6808.0
2025-01-07 12:30:00,210.59,210.74,210.59,210.73,2316.0,209.1179,209.2669,209.1179,209.257,2316.0
2025-01-07 12:35:00,210.73,210.75,210.54,210.54,2623.0,209.257,209.2768,209.0683,209.0683,2623.0
2025-01-07 12:40:00,210.4,210.49,210.31,210.31,504.0,208.9293,209.0186,208.8399,208.8399,504.0
2025-01-07 12:45:00,210.28,210.34,210.11,210.18,1677.0,208.8101,208.8697,208.6413,208.7108,1677.0
2025-01-07 12:50:00,210.3,210.3,210.05,210.18,2883.0,208.83,208.83,208.5817,208.7108,2883.0
2025-01-07 12:55:00,210.13,210.37,209.98,210.37,8365.0,208.6611,208.8995,208.5122,208.8995,8365.0
2025-01-07 13:00:00,210.38,210.56,210.33,210.48,5312.0,208.9094,209.0881,208.8598,209.0087,5312.0
2025-01-07 13:05:00,210.5,210.66,210.49,210.66,3711.0,209.0286,209.1874,209.0186,209.1874,3711.0
2025-01-07 13:10:00,210.65,210.65,210.4,210.47,5790.0,209.1775,209.1775,208.9293,208.9988,5790.0
2025-01-07 13:15:00,210.44,210.57,210.36,210.52,5136.0,208.969,209.0981,208.8895,209.0484,5136.0
2025-01-07 13:20:00,210.49,210.59,210.48,210.56,3993.0,209.0186,209.1179,209.0087,209.0881,3993.0
2025-01-07 13:25:00,210.51,210.71,210.5,210.66,9215.0,209.0385,209.2371,209.0286,209.1874,9215.0
2025-01-07 13:30:00,210.69,210.75,210.57,210.68,7641.0,209.2172,209.2768,209.0981,209.2073,7641.0
2025-01-07 13:35:00,210.66,210.74,210.61,210.68,4632.0,209.1874,209.2669,209.1378,209.2073,4632.0
2025-01-07 13:40:00,210.66,210.72,210.51,210.55,4618.0,209.1874,209.247,209.0385,209.0782,4618.0
2025-01-07 13:45:00,210.55,210.71,210.52,210.69,11108.0,209.0782,209.2371,209.0484,209.2172,11108.0
2025-01-07 13:50:00,210.56,210.75,210.56,210.75,2035.0,209.0881,209.2768,209.0881,209.2768,2035.0
2025-01-07 13:55:00,210.75,210.79,210.62,210.69,4011.0,209.2768,209.3165,209.1477,209.2172,4011.0
2025-01-07 14:00:00,210.57,210.59,210.42,210.44,4467.0,209.0981,209.1179,208.9491,208.969,4467.0
2025-01-07 14:05:00,210.45,210.57,210.38,210.38,4206.0,208.9789,209.0981,208.9094,208.9094,4206.0
2025-01-07 14:10:00,210.47,210.56,210.37,210.38,10070.0,208.9988,209.0881,208.8995,208.9094,10070.0
2025-01-07 14:15:00,210.38,210.5,210.27,210.32,6654.0,208.9094,209.0286,208.8002,208.8498,6654.0
2025-01-07 14:20:00,210.32,210.32,210.25,210.28,1984.0,208.8498,208.8498,208.7803,208.8101,1984.0
2025-01-07 14:25:00,210.33,210.37,210.17,210.18,4486.0,208.8598,208.8995,208.7009,208.7108,4486.0
2025-01-07 14:30:00,210.17,210.18,210.07,210.13,4744.0,208.7009,208.7108,208.6016,208.6611,4744.0
2025-01-07 14:35:00,210.15,210.23,210.05,210.09,6505.0,208.681,208.7605,208.5817,208.6214,6505.0
2025-01-07 14:40:00,210.0,210.25,209.99,210.25,12996.0,208.5321,208.7803,208.5221,208.7803,12996.0
2025-01-07 14:45:00,210.31,210.35,210.14,210.14,3170.0,208.8399,208.8796,208.6711,208.6711,3170.0
2025-01-07 14:50:00,210.3,210.3,210.1,210.15,1796.0,208.83,208.83,208.6314,208.681,1796.0
2025-01-07 14:55:00,210.18,210.27,210.11,210.21,5261.0,208.7108,208.8002,208.6413,208.7406,5261.0
2025-01-07 15:00:00,210.26,210.26,209.97,210.04,8345.0,208.7902,208.7902,208.5023,208.5718,8345.0
2025-01-07 15:05:00,209.98,210.08,209.98,209.99,6399.0,208.5122,208.6115,208.5122,208.5221,6399.0
2025-01-07 15:10:00,210.02,210.03,209.7,209.78,6508.0,208.5519,208.5618,208.2342,208.3136,6508.0
2025-01-07 15:15:00,209.78,209.89,209.64,209.66,5974.0,208.3136,208.4228,208.1746,208.1944,5974.0
2025-01-07 15:20:00,209.64,209.69,209.41,209.5,7229.0,208.1746,208.2242,207.9462,208.0356,7229.0
2025-01-07 15:25:00,209.47,209.64,209.46,209.51,6745.0,208.0058,208.1746,207.9958,208.0455,6745.0
2025-01-07 15:30:00,209.51,209.58,209.37,209.39,6117.0,208.0455,208.115,207.9065,207.9263,6117.0
2025-01-07 15:35:00,209.39,209.39,209.2,209.39,4881.0,207.9263,207.9263,207.7377,207.9263,4881.0
2025-01-07 15:40:00,209.34,209.48,209.25,209.27,6544.0,207.8767,208.0157,207.7873,207.8072,6544.0
2025-01-07 15:45:00,209.22,209.29,209.13,209.2,6538.0,207.7575,207.827,207.6681,207.7377,6538.0
2025-01-07 15:50:00,209.26,209.73,209.26,209.67,21820.0,207.7972,208.2639,207.7972,208.2044,21820.0
2025-01-07 15:55:00,209.67,209.99,209.61,209.97,107082.0,208.2044,208.5221,208.1448,208.5023,107082.0
2025-01-08 09:30:00,210.49,211.03,210.03,210.33,20567.0,209.0186,209.5549,208.5618,208.8598,20567.0
2025-01-08 09:35:00,210.59,210.6,210.13,210.4,4293.0,209.1179,209.1279,208.6611,208.9293,4293.0
2025-01-08 09:40:00,210.5,210.5,209.88,209.88,1721.0,209.0286,209.0286,208.4129,208.4129,1721.0
2025-01-08 09:45:00,209.71,209.9,209.31,209.77,5986.0,208.2441,208.4328,207.8469,208.3037,5986.0
2025-01-08 09:50:00,209.81,209.95,209.55,209.65,7774.0,208.3434,208.4824,208.0852,208.1845,7774.0
2025-01-08 09:55:00,209.58,209.86,209.5,209.65,7198.0,208.115,208.393,208.0356,208.1845,7198.0
2025-01-08 10:00:00,209.53,209.83,209.34,209.83,6639.0,208.0653,208.3632,207.8767,208.3632,6639.0
2025-01-08 10:05:00,209.71,210.31,209.71,210.31,10054.0,208.2441,208.8399,208.2441,208.8399,10054.0
2025-01-08 10:10:00,210.3,210.6,210.12,210.59,6408.0,208.83,209.1279,208.6512,209.1179,6408.0
2025-01-08 10:15:00,210.66,210.81,210.5,210.57,6045.0,209.1874,209.3364,209.0286,209.0981,6045.0
2025-01-08 10:20:00,210.62,210.73,210.34,210.5,6538.0,209.1477,209.257,208.8697,209.0286,6538.0
2025-01-08 10:25:00,210.41,210.5,210.07,210.12,9235.0,208.9392,209.0286,208.6016,208.6512,9235.0
2025-01-08 10:30:00,210.08,210.49,209.91,210.14,15436.0,208.6115,209.0186,208.4427,208.6711,15436.0
2025-01-08 10:35:00,210.05,210.47,209.92,210.38,2429.0,208.5817,208.9988,208.4526,208.9094,2429.0
2025-01-08 10:40:00,210.3,210.49,210.19,210.33,3365.0,208.83,209.0186,208.7207,208.8598,3365.0
2025-01-08 10:45:00,210.51,210.56,210.19,210.4,5805.0,209.0385,209.0881,208.7207,208.9293,5805.0
2025-01-08 10:50:00,210.5,210.77,210.39,210.73,7539.0,209.0286,209.2967,208.9193,209.257,7539.0
2025-01-08 10:55:00,210.85,211.01,210.82,210.95,5977.0,209.3761,209.535,209.3463,209.4754,5977.0
2025-01-08 11:00:00,210.86,211.25,210.85,211.13,8874.0,209.386,209.7733,209.3761,209.6542,8874.0
2025-01-08 11:05:00,211.28,211.36,211.04,211.05,3967.0,209.8031,209.8826,209.5648,209.5747,3967.0
2025-01-08 11:10:00,211.04,211.2,210.7,210.98,13719.0,209.5648,209.7237,209.2272,209.5052,13719.0
2025-01-08 11:15:00,211.09,211.1,210.62,210.75,4666.0,209.6144,209.6244,209.1477,209.2768,4666.0
2025-01-08 11:20:00,210.71,210.97,210.71,210.9,3329.0,209.2371,209.4953,209.2371,209.4258,3329.0
2025-01-08 11:25:00,210.96,210.98,210.77,210.95,3160.0,209.4853,209.5052,209.2967,209.4754,3160.0
2025-01-08 11:30:00,210.92,211.24,210.92,211.24,5230.0,209.4456,209.7634,209.4456,209.7634,5230.0
2025-01-08 11:35:00,211.24,211.67,211.23,211.59,31124.0,209.7634,210.1904,209.7535,210.1109,31124.0
2025-01-08 11:40:00,211.69,211.83,211.3,211.44,9304.0,210.2102,210.3493,209.823,209.962,9304.0
2025-01-08 11:45:00,211.53,211.62,211.47,211.62,2668.0,210.0514,210.1407,209.9918,210.1407,2668.0
2025-01-08 11:50:00,211.66,211.74,211.57,211.57,4257.0,210.1805,210.2599,210.0911,210.0911,4257.0
2025-01-08 11:55:00,211.61,211.61,211.39,211.48,2829.0,210.1308,210.1308,209.9123,210.0017,2829.0
2025-01-08 12:00:00,211.47,211.56,211.21,211.21,2681.0,209.9918,210.0812,209.7336,209.7336,2681.0
2025-01-08 12:05:00,211.19,211.27,211.01,211.13,17476.0,209.7137,209.7932,209.535,209.6542,17476.0
2025-01-08 12:10:00,211.19,211.23,211.08,211.15,5360.0,209.7137,209.7535,209.6045,209.674,5360.0
2025-01-08 12:15:00,211.18,211.26,211.12,211.22,2325.0,209.7038,209.7833,209.6442,209.7435,2325.0
2025-01-08 12:20:00,211.19,211.33,211.08,211.08,7793.0,209.7137,209.8528,209.6045,209.6045,7793.0
2025-01-08 12:25:00,211.2,211.29,210.99,211.0,7694.0,209.7237,209.813,209.5151,209.5251,7694.0
2025-01-08 12:30:00,211.07,211.1,210.49,210.5,9305.0,209.5946,209.6244,209.0186,209.0286,9305.0
2025-01-08 12:35:00,210.5,210.5,210.29,210.43,6356.0,209.0286,209.0286,208.82,208.9591,6356.0
2025-01-08 12:40:00,210.42,210.64,210.35,210.63,4127.0,208.9491,209.1676,208.8796,209.1577,4127.0
2025-01-08 12:45:00,210.63,210.75,210.55,210.7,6381.0,209.1577,209.2768,209.0782,209.2272,6381.0
2025-01-08 12:50:00,210.7,210.79,210.6,210.64,5174.0,209.2272,209.3165,209.1279,209.1676,5174.0
2025-01-08 12:55:00,210.56,210.79,210.56,210.69,7443.0,209.0881,209.3165,209.0881,209.2172,7443.0
2025-01-08 13:00:00,210.73,210.78,210.61,210.7,5906.0,209.257,209.3066,209.1378,209.2272,5906.0
2025-01-08 13:05:00,210.71,210.85,210.6,210.61,7488.0,209.2371,209.3761,209.1279,209.1378,7488.0
2025-01-08 13:10:00,210.65,210.65,210.34,210.39,4177.0,209.1775,209.1775,208.8697,208.9193,4177.0
2025-01-08 13:15:00,210.28,210.54,210.28,210.36,8094.0,208.8101,209.0683,208.8101,208.8895,8094.0
2025-01-08 13:20:00,210.4,210.42,210.28,210.4,2046.0,208.9293,208.9491,208.8101,208.9293,2046.0
2025-01-08 13:25:00,210.34,210.46,210.31,210.34,7720.0,208.8697,208.9888,208.8399,208.8697,7720.0
2025-01-08 13:30:00,210.34,210.93,210.34,210.88,41580.0,208.8697,209.4556,208.8697,209.4059,41580.0
2025-01-08 13:35:00,210.93,211.08,210.93,210.99,25536.0,209.4556,209.6045,209.4556,209.5151,25536.0
2025-01-08 13:40:00,210.99,211.19,210.88,211.05,6020.0,209.5151,209.7137,209.4059,209.5747,6020.0
2025-01-08 13:45:00,211.05,211.05,210.74,210.74,2504.0,209.5747,209.5747,209.2669,209.2669,2504.0
2025-01-08 13:50:00,210.83,210.87,210.32,210.35,4102.0,209.3563,209.396,208.8498,208.8796,4102.0
2025-01-08 13:55:00,210.35,210.62,210.35,210.45,5381.0,208.8796,209.1477,208.8796,208.9789,5381.0
2025-01-08 14:00:00,210.53,210.73,210.45,210.73,7707.0,209.0584,209.257,208.9789,209.257,7707.0
2025-01-08 14:05:00,210.8,211.16,210.77,211.09,8879.0,209.3265,209.6839,209.2967,209.6144,8879.0
2025-01-08 14:10:00,211.02,211.15,210.88,210.91,5032.0,209.5449,209.674,209.4059,209.4357,5032.0
2025-01-08 14:15:00,210.91,211.24,210.89,211.18,7533.0,209.4357,209.7634,209.4158,209.7038,7533.0
2025-01-08 14:20:00,211.23,211.42,211.12,211.34,7302.0,209.7535,209.9421,209.6442,209.8627,7302.0
2025-01-08 14:25:00,211.4,211.47,211.33,211.36,2535.0,209.9223,209.9918,209.8528,209.8826,2535.0
2025-01-08 14:30:00,211.41,211.41,211.07,211.07,6831.0,209.9322,209.9322,209.5946,209.5946,6831.0
2025-01-08 14:35:00,211.26,211.38,211.22,211.27,3200.0,209.7833,209.9024,209.7435,209.7932,3200.0
2025-01-08 14:40:00,211.2,211.35,211.12,211.12,6873.0,209.7237,209.8726,209.6442,209.6442,6873.0
2025-01-08 14:45:00,211.14,211.19,211.01,211.12,4560.0,209.6641,209.7137,209.535,209.6442,4560.0
2025-01-08 14:50:00,211.22,211.22,210.97,210.98,3670.0,209.7435,209.7435,209.4953,209.5052,3670.0
2025-01-08 14:55:00,210.97,211.15,210.92,211.08,4386.0,209.4953,209.674,209.4456,209.6045,4386.0
2025-01-08 15:00:00,211.08,211.24,211.02,211.15,9492.0,209.6045,209.7634,209.5449,209.674,9492.0
2025-01-08 15:05:00,211.2,211.37,211.07,211.11,5901.0,209.7237,209.8925,209.5946,209.6343,5901.0
2025-01-08 15:10:00,211.11,211.17,210.92,210.92,4126.0,209.6343,209.6939,209.4456,209.4456,4126.0
2025-01-08 15:15:00,210.93,211.2,210.9,211.14,8242.0,209.4556,209.7237,209.4258,209.6641,8242.0
2025-01-08 15:20:00,211.2,211.34,211.19,211.28,7441.0,209.7237,209.8627,209.7137,209.8031,7441.0
2025-01-08 15:25:00,211.3,211.36,211.25,211.36,5012.0,209.823,209.8826,209.7733,209.8826,5012.0
2025-01-08 15:30:00,211.37,211.37,211.0,211.0,4117.0,209.8925,209.8925,209.5251,209.5251,4117.0
2025-01-08 15:35:00,210.96,211.13,210.94,210.96,6971.0,209.4853,209.6542,209.4655,209.4853,6971.0
2025-01-08 15:40:00,210.95,211.03,210.81,210.92,6865.0,209.4754,209.5549,209.3364,209.4456,6865.0
2025-01-08 15:45:00,210.89,211.05,210.89,211.0,11737.0,209.4158,209.5747,209.4158,209.5251,11737.0
2025-01-08 15:50:00,211.09,211.42,211.02,211.16,28375.0,209.6144,209.9421,209.5449,209.6839,28375.0
2025-01-08 15:55:00,211.11,211.48,211.09,211.33,126088.0,209.6343,210.0017,209.6144,209.8528,126088.0
2025-01-10 09:30:00,209.57,211.18,209.54,211.02,44376.0,208.1051,209.7038,208.0753,209.5449,44376.0
2025-01-10 09:35:00,211.18,211.99,210.85,211.6,14025.0,209.7038,210.5081,209.3761,210.1209,14025.0
2025-01-10 09:40:00,211.6,211.91,211.29,211.6,12773.0,210.1209,210.4287,209.813,210.1209,12773.0
2025-01-10 09:45:00,211.74,211.89,211.08,211.09,12597.0,210.2599,210.4088,209.6045,209.6144,12597.0
2025-01-10 09:50:00,211.03,211.51,210.89,210.89,29327.0,209.5549,210.0315,209.4158,209.4158,29327.0
2025-01-10 09:55:00,210.98,211.34,210.89,211.25,7506.0,209.5052,209.8627,209.4158,209.7733,7506.0
2025-01-10 10:00:00,211.76,211.76,210.18,210.19,43302.0,210.2798,210.2798,208.7108,208.7207,43302.0
2025-01-10 10:05:00,210.3,210.69,210.26,210.35,13315.0,208.83,209.2172,208.7902,208.8796,13315.0
2025-01-10 10:10:00,210.3,210.48,209.8,210.05,12512.0,208.83,209.0087,208.3335,208.5817,12512.0
2025-01-10 10:15:00,210.0,210.2,209.75,210.11,10255.0,208.5321,208.7307,208.2838,208.6413,10255.0
2025-01-10 10:20:00,210.05,210.37,209.79,210.01,8298.0,208.5817,208.8995,208.3235,208.542,8298.0
2025-01-10 10:25:00,210.01,210.05,209.61,209.71,6293.0,208.542,208.5817,208.1448,208.2441,6293.0
2025-01-10 10:30:00,209.65,210.28,209.64,210.11,6289.0,208.1845,208.8101,208.1746,208.6413,6289.0
2025-01-10 10:35:00,210.34,210.34,210.0,210.06,13586.0,208.8697,208.8697,208.5321,208.5916,13586.0
2025-01-10 10:40:00,210.11,210.11,209.65,209.7,11967.0,208.6413,208.6413,208.1845,208.2342,11967.0
2025-01-10 10:45:00,209.74,209.88,209.51,209.67,10748.0,208.2739,208.4129,208.0455,208.2044,10748.0
2025-01-10 10:50:00,209.57,209.74,209.47,209.59,8589.0,208.1051,208.2739,208.0058,208.1249,8589.0
2025-01-10 10:55:00,209.62,210.12,209.56,210.02,11611.0,208.1547,208.6512,208.0951,208.5519,11611.0
2025-01-10 11:00:00,209.96,209.96,209.44,209.51,10477.0,208.4923,208.4923,207.976,208.0455,10477.0
2025-01-10 11:05:00,209.53,209.59,209.37,209.45,6991.0,208.0653,208.1249,207.9065,207.9859,6991.0
2025-01-10 11:10:00,209.43,209.69,209.42,209.69,9371.0,207.966,208.2242,207.9561,208.2242,9371.0
2025-01-10 11:15:00,209.69,209.8,209.44,209.44,9871.0,208.2242,208.3335,207.976,207.976,9871.0
2025-01-10 11:20:00,209.52,209.88,209.5,209.76,4400.0,208.0554,208.4129,208.0356,208.2937,4400.0
2025-01-10 11:25:00,209.76,209.89,209.64,209.73,5850.0,208.2937,208.4228,208.1746,208.2639,5850.0
2025-01-10 11:30:00,209.73,209.73,209.44,209.56,3300.0,208.2639,208.2639,207.976,208.0951,3300.0
2025-01-10 11:35:00,209.56,209.74,209.53,209.74,9378.0,208.0951,208.2739,208.0653,208.2739,9378.0
2025-01-10 11:40:00,209.69,209.85,209.63,209.7,7368.0,208.2242,208.3831,208.1646,208.2342,7368.0
2025-01-10 11:45:00,209.65,209.68,209.26,209.31,20747.0,208.1845,208.2143,207.7972,207.8469,20747.0
2025-01-10 11:50:00,209.37,209.56,209.35,209.47,7484.0,207.9065,208.0951,207.8866,208.0058,7484.0
2025-01-10 11:55:00,209.56,209.72,209.34,209.6,9397.0,208.0951,208.254,207.8767,208.1349,9397.0
2025-01-10 12:00:00,209.55,209.66,209.31,209.31,7718.0,208.0852,208.1944,207.8469,207.8469,7718.0
2025-01-10 12:05:00,209.32,209.44,209.19,209.23,7551.0,207.8568,207.976,207.7277,207.7674,7551.0
2025-01-10 12:10:00,209.27,209.39,209.25,209.39,5423.0,207.8072,207.9263,207.7873,207.9263,5423.0
2025-01-10 12:15:00,209.46,209.74,209.24,209.63,12401.0,207.9958,208.2739,207.7774,208.1646,12401.0
2025-01-10 12:20:00,209.54,209.57,209.39,209.54,5095.0,208.0753,208.1051,207.9263,208.0753,5095.0
2025-01-10 12:25:00,209.49,209.54,209.4,209.41,2161.0,208.0256,208.0753,207.9363,207.9462,2161.0
2025-01-10 12:30:00,209.4,209.64,209.4,209.64,14825.0,207.9363,208.1746,207.9363,208.1746,14825.0
2025-01-10 12:35:00,209.69,209.92,209.59,209.83,4903.0,208.2242,208.4526,208.1249,208.3632,4903.0
2025-01-10 12:40:00,209.83,209.97,209.77,209.83,6850.0,208.3632,208.5023,208.3037,208.3632,6850.0
2025-01-10 12:45:00,209.87,210.01,209.74,209.87,4157.0,208.403,208.542,208.2739,208.403,4157.0
2025-01-10 12:50:00,209.86,209.86,209.65,209.68,3200.0,208.393,208.393,208.1845,208.2143,3200.0
2025-01-10 12:55:00,209.84,209.96,209.78,209.96,5755.0,208.3732,208.4923,208.3136,208.4923,5755.0
2025-01-10 13:00:00,209.99,210.0,209.73,209.81,11630.0,208.5221,208.5321,208.2639,208.3434,11630.0
2025-01-10 13:05:00,209.81,210.02,209.81,209.94,5317.0,208.3434,208.5519,208.3434,208.4725,5317.0
2025-01-10 13:10:00,210.05,210.12,209.85,209.97,7543.0,208.5817,208.6512,208.3831,208.5023,7543.0
2025-01-10 13:15:00,209.97,210.26,209.97,210.26,6946.0,208.5023,208.7902,208.5023,208.7902,6946.0
2025-01-10 13:20:00,210.27,210.5,210.18,210.5,2830.0,208.8002,209.0286,208.7108,209.0286,2830.0
2025-01-10 13:25:00,210.6,210.7,210.48,210.58,14251.0,209.1279,209.2272,209.0087,209.108,14251.0
2025-01-10 13:30:00,210.46,210.62,210.31,210.62,19259.0,208.9888,209.1477,208.8399,209.1477,19259.0
2025-01-10 13:35:00,210.53,210.89,210.44,210.87,8420.0,209.0584,209.4158,208.969,209.396,8420.0
2025-01-10 13:40:00,210.84,210.88,210.71,210.78,3330.0,209.3662,209.4059,209.2371,209.3066,3330.0
2025-01-10 13:45:00,210.78,210.95,210.69,210.74,6334.0,209.3066,209.4754,209.2172,209.2669,6334.0
2025-01-10 13:50:00,210.65,210.89,210.64,210.69,5086.0,209.1775,209.4158,209.1676,209.2172,5086.0
2025-01-10 13:55:00,210.69,210.86,210.69,210.84,3429.0,209.2172,209.386,209.2172,209.3662,3429.0
2025-01-10 14:00:00,210.84,210.91,210.49,210.5,6224.0,209.3662,209.4357,209.0186,209.0286,6224.0
2025-01-10 14:05:00,210.49,210.49,210.15,210.17,5449.0,209.0186,209.0186,208.681,208.7009,5449.0
2025-01-10 14:10:00,210.08,210.23,210.0,210.0,10667.0,208.6115,208.7605,208.5321,208.5321,10667.0
2025-01-10 14:15:00,210.07,210.32,210.05,210.13,10968.0,208.6016,208.8498,208.5817,208.6611,10968.0
2025-01-10 14:20:00,210.19,210.2,209.87,210.05,44418.0,208.7207,208.7307,208.403,208.5817,44418.0
2025-01-10 14:25:00,210.07,210.37,210.05,210.23,12707.0,208.6016,208.8995,208.5817,208.7605,12707.0
2025-01-10 14:30:00,210.3,210.3,210.0,210.0,19668.0,208.83,208.83,208.5321,208.5321,19668.0
2025-01-10 14:35:00,210.08,210.1,209.95,210.03,11014.0,208.6115,208.6314,208.4824,208.5618,11014.0
2025-01-10 14:40:00,210.01,210.03,209.92,210.0,6387.0,208.542,208.5618,208.4526,208.5321,6387.0
2025-01-10 14:45:00,209.98,209.98,209.68,209.75,8522.0,208.5122,208.5122,208.2143,208.2838,8522.0
2025-01-10 14:50:00,209.75,209.79,209.67,209.68,9289.0,208.2838,208.3235,208.2044,208.2143,9289.0
2025-01-10 14:55:00,209.69,209.9,209.68,209.85,7098.0,208.2242,208.4328,208.2143,208.3831,7098.0
2025-01-10 15:00:00,209.85,209.85,209.36,209.72,13495.0,208.3831,208.3831,207.8965,208.254,13495.0
2025-01-10 15:05:00,209.75,209.84,209.66,209.66,3896.0,208.2838,208.3732,208.1944,208.1944,3896.0
2025-01-10 15:10:00,209.73,209.73,209.29,209.39,22716.0,208.2639,208.2639,207.827,207.9263,22716.0
2025-01-10 15:15:00,209.42,209.52,209.26,209.35,16771.0,207.9561,208.0554,207.7972,207.8866,16771.0
2025-01-10 15:20:00,209.3,209.57,209.28,209.31,7391.0,207.837,208.1051,207.8171,207.8469,7391.0
2025-01-10 15:25:00,209.31,209.4,209.13,209.3,8830.0,207.8469,207.9363,207.6681,207.837,8830.0
2025-01-10 15:30:00,209.25,209.44,209.15,209.3,17426.0,207.7873,207.976,207.688,207.837,17426.0
2025-01-10 15:35:00,209.31,209.58,209.29,209.52,11374.0,207.8469,208.115,207.827,208.0554,11374.0
2025-01-10 15:40:00,209.41,209.44,209.09,209.11,16924.0,207.9462,207.976,207.6284,207.6483,16924.0
2025-01-10 15:45:00,209.06,209.14,208.96,208.98,16289.0,207.5986,207.6781,207.4993,207.5192,16289.0
2025-01-10 15:50:00,209.0,209.38,208.94,209.18,29728.0,207.539,207.9164,207.4795,207.7178,29728.0
2025-01-10 15:55:00,209.2,209.46,209.07,209.08,69333.0,207.7377,207.9958,207.6086,207.6185,69333.0
2025-01-13 09:30:00,208.52,209.41,207.21,209.41,41299.0,207.0624,207.9462,205.7616,207.9462,41299.0
2025-01-13 09:35:00,209.43,209.76,209.33,209.45,14804.0,207.966,208.2937,207.8667,207.9859,14804.0
2025-01-13 09:40:00,209.45,209.87,209.32,209.44,19039.0,207.9859,208.403,207.8568,207.976,19039.0
2025-01-13 09:45:00,209.56,209.68,209.32,209.42,29750.0,208.0951,208.2143,207.8568,207.9561,29750.0
2025-01-13 09:50:00,209.46,209.8,209.29,209.75,25854.0,207.9958,208.3335,207.827,208.2838,25854.0
2025-01-13 09:55:00,209.75,210.52,209.75,210.46,7890.0,208.2838,209.0484,208.2838,208.9888,7890.0
2025-01-13 10:00:00,210.46,210.46,209.77,210.05,62488.0,208.9888,208.9888,208.3037,208.5817,62488.0
2025-01-13 10:05:00,209.99,210.11,209.64,209.91,10756.0,208.5221,208.6413,208.1746,208.4427,10756.0
2025-01-13 10:10:00,209.85,209.93,209.52,209.91,7166.0,208.3831,208.4625,208.0554,208.4427,7166.0
2025-01-13 10:15:00,209.81,210.29,209.81,210.29,10836.0,208.3434,208.82,208.3434,208.82,10836.0
2025-01-13 10:20:00,210.2,210.56,209.83,210.55,26029.0,208.7307,209.0881,208.3632,209.0782,26029.0
2025-01-13 10:25:00,210.51,210.98,210.4,210.74,24171.0,209.0385,209.5052,208.9293,209.2669,24171.0
2025-01-13 10:30:00,210.64,211.05,210.61,210.71,13140.0,209.1676,209.5747,209.1378,209.2371,13140.0
2025-01-13 10:35:00,210.68,211.25,210.63,211.24,18765.0,209.2073,209.7733,209.1577,209.7634,18765.0
2025-01-13 10:40:00,211.25,211.62,210.89,211.55,16241.0,209.7733,210.1407,209.4158,210.0712,16241.0
2025-01-13 10:45:00,211.6,211.74,211.31,211.42,11610.0,210.1209,210.2599,209.8329,209.9421,11610.0
2025-01-13 10:50:00,211.48,211.63,211.37,211.54,7793.0,210.0017,210.1507,209.8925,210.0613,7793.0
2025-01-13 10:55:00,211.52,211.81,211.5,211.71,20287.0,210.0414,210.3294,210.0216,210.2301,20287.0
2025-01-13 11:00:00,211.7,211.77,211.37,211.69,18869.0,210.2202,210.2897,209.8925,210.2102,18869.0
2025-01-13 11:05:00,211.81,211.89,211.44,211.57,6696.0,210.3294,210.4088,209.962,210.0911,6696.0
2025-01-13 11:10:00,211.59,211.89,211.59,211.75,8181.0,210.1109,210.4088,210.1109,210.2698,8181.0
2025-01-13 11:15:00,211.79,212.15,211.79,212.06,4652.0,210.3095,210.667,210.3095,210.5777,4652.0
2025-01-13 11:20:00,211.98,212.44,211.97,212.24,11360.0,210.4982,210.955,210.4883,210.7564,11360.0
2025-01-13 11:25:00,212.3,212.32,211.95,211.99,7009.0,210.816,210.8358,210.4684,210.5081,7009.0
2025-01-13 11:30:00,211.95,211.98,211.61,211.81,14509.0,210.4684,210.4982,210.1308,210.3294,14509.0
2025-01-13 11:35:00,211.88,211.95,211.53,211.62,4161.0,210.3989,210.4684,210.0514,210.1407,4161.0
2025-01-13 11:40:00,211.62,212.01,211.59,211.94,10002.0,210.1407,210.528,210.1109,210.4585,10002.0
2025-01-13 11:45:00,211.89,212.0,211.71,211.83,11667.0,210.4088,210.5181,210.2301,210.3493,11667.0
2025-01-13 11:50:00,211.9,211.9,211.72,211.79,3559.0,210.4188,210.4188,210.24,210.3095,3559.0
2025-01-13 11:55:00,211.68,211.75,211.58,211.69,7790.0,210.2003,210.2698,210.101,210.2102,7790.0
2025-01-13 12:00:00,211.7,211.99,211.64,211.86,5979.0,210.2202,210.5081,210.1606,210.3791,5979.0
2025-01-13 12:05:00,211.87,212.13,211.83,212.08,2792.0,210.389,210.6472,210.3493,210.5975,2792.0
2025-01-13 12:10:00,212.02,212.11,211.89,212.11,12832.0,210.5379,210.6273,210.4088,210.6273,12832.0
2025-01-13 12:15:00,212.09,212.15,211.97,212.02,9611.0,210.6074,210.667,210.4883,210.5379,9611.0
2025-01-13 12:20:00,212.01,212.09,211.79,212.01,17930.0,210.528,210.6074,210.3095,210.528,17930.0
2025-01-13 12:25:00,211.94,211.95,211.71,211.74,9819.0,210.4585,210.4684,210.2301,210.2599,9819.0
2025-01-13 12:30:00,211.67,211.74,211.52,211.55,3211.0,210.1904,210.2599,210.0414,210.0712,3211.0
2025-01-13 12:35:00,211.58,211.77,211.48,211.59,5075.0,210.101,210.2897,210.0017,210.1109,5075.0
2025-01-13 12:40:00,211.66,211.92,211.6,211.84,4266.0,210.1805,210.4386,210.1209,210.3592,4266.0
2025-01-13 12:45:00,211.92,211.94,211.83,211.88,6489.0,210.4386,210.4585,210.3493,210.3989,6489.0
2025-01-13 12:50:00,211.93,211.94,211.77,211.77,3306.0,210.4486,210.4585,210.2897,210.2897,3306.0
2025-01-13 12:55:00,211.81,212.22,211.79,212.22,11353.0,210.3294,210.7365,210.3095,210.7365,11353.0
2025-01-13 13:00:00,212.19,212.21,211.95,212.08,9972.0,210.7067,210.7266,210.4684,210.5975,9972.0
2025-01-13 13:05:00,212.13,212.42,212.12,212.27,2634.0,210.6472,210.9351,210.6372,210.7862,2634.0
2025-01-13 13:10:00,212.23,212.27,211.9,212.08,5192.0,210.7465,210.7862,210.4188,210.5975,5192.0
2025-01-13 13:15:00,212.1,212.21,212.08,212.21,2130.0,210.6174,210.7266,210.5975,210.7266,2130.0
2025-01-13 13:20:00,212.21,212.29,211.98,212.16,3611.0,210.7266,210.8061,210.4982,210.677,3611.0
2025-01-13 13:25:00,212.3,212.44,212.19,212.31,1551.0,210.816,210.955,210.7067,210.8259,1551.0
2025-01-13 13:30:00,212.38,212.44,212.27,212.42,1772.0,210.8954,210.955,210.7862,210.9351,1772.0
2025-01-13 13:35:00,212.42,212.51,212.31,212.46,8422.0,210.9351,211.0245,210.8259,210.9749,8422.0
2025-01-13 13:40:00,212.44,212.72,212.44,212.64,7167.0,210.955,211.233,210.955,211.1536,7167.0
2025-01-13 13:45:00,212.54,212.82,212.54,212.75,5891.0,211.0543,211.3323,211.0543,211.2628,5891.0
2025-01-13 13:50:00,212.74,212.74,212.52,212.62,4375.0,211.2529,211.2529,211.0344,211.1337,4375.0
2025-01-13 13:55:00,212.56,212.69,212.46,212.69,5070.0,211.0742,211.2033,210.9749,211.2033,5070.0
2025-01-13 14:00:00,212.64,212.64,212.18,212.32,6954.0,211.1536,211.1536,210.6968,210.8358,6954.0
2025-01-13 14:05:00,212.23,212.35,212.19,212.35,3268.0,210.7465,210.8656,210.7067,210.8656,3268.0
2025-01-13 14:10:00,212.36,212.53,212.33,212.46,9796.0,210.8756,211.0444,210.8458,210.9749,9796.0
2025-01-13 14:15:00,212.4,212.61,212.4,212.58,4715.0,210.9153,211.1238,210.9153,211.094,4715.0
2025-01-13 14:20:00,212.59,212.66,212.38,212.49,6243.0,211.104,211.1735,210.8954,211.0047,6243.0
2025-01-13 14:25:00,212.45,212.73,212.43,212.55,3894.0,210.9649,211.243,210.9451,211.0642,3894.0
2025-01-13 14:30:00,212.68,212.7,212.47,212.67,10551.0,211.1933,211.2132,210.9848,211.1834,10551.0
2025-01-13 14:35:00,212.59,212.78,212.42,212.72,9462.0,211.104,211.2926,210.9351,211.233,9462.0
2025-01-13 14:40:00,212.67,212.87,212.64,212.75,8503.0,211.1834,211.382,211.1536,211.2628,8503.0
2025-01-13 14:45:00,212.67,212.76,212.49,212.55,13170.0,211.1834,211.2728,211.0047,211.0642,13170.0
2025-01-13 14:50:00,212.55,212.74,212.49,212.65,8746.0,211.0642,211.2529,211.0047,211.1635,8746.0
2025-01-13 14:55:00,212.67,212.77,212.59,212.6,7949.0,211.1834,211.2827,211.104,211.1139,7949.0
2025-01-13 15:00:00,212.59,212.64,212.45,212.6,16211.0,211.104,211.1536,210.9649,211.1139,16211.0
2025-01-13 15:05:00,212.57,212.69,212.53,212.66,48440.0,211.0841,211.2033,211.0444,211.1735,48440.0
2025-01-13 15:10:00,212.6,212.65,212.42,212.46,10524.0,211.1139,211.1635,210.9351,210.9749,10524.0
2025-01-13 15:15:00,212.41,212.45,212.25,212.26,15233.0,210.9252,210.9649,210.7663,210.7763,15233.0
2025-01-13 15:20:00,212.28,212.29,212.04,212.04,8561.0,210.7961,210.8061,210.5578,210.5578,8561.0
2025-01-13 15:25:00,212.05,212.12,211.79,211.95,6294.0,210.5677,210.6372,210.3095,210.4684,6294.0
2025-01-13 15:30:00,211.93,212.01,211.7,211.71,13641.0,210.4486,210.528,210.2202,210.2301,13641.0
2025-01-13 15:35:00,211.7,211.85,211.63,211.63,12469.0,210.2202,210.3691,210.1507,210.1507,12469.0
2025-01-13 15:40:00,211.67,211.72,211.45,211.45,16678.0,210.1904,210.24,209.9719,209.9719,16678.0
2025-01-13 15:45:00,211.42,211.47,211.14,211.27,18412.0,209.9421,209.9918,209.6641,209.7932,18412.0
2025-01-13 15:50:00,211.31,211.89,211.29,211.51,32498.0,209.8329,210.4088,209.813,210.0315,32498.0
2025-01-13 15:55:00,211.52,211.74,211.43,211.5,85509.0,210.0414,210.2599,209.9521,210.0216,85509.0
2025-01-14 09:30:00,211.5,212.0,210.37,210.6,24524.0,210.0216,210.5181,208.8995,209.1279,24524.0
2025-01-14 09:35:00,210.17,210.72,210.16,210.36,5696.0,208.7009,209.247,208.6909,208.8895,5696.0
2025-01-14 09:40:00,210.35,210.78,210.24,210.44,5625.0,208.8796,209.3066,208.7704,208.969,5625.0
2025-01-14 09:45:00,210.58,210.76,210.33,210.58,2908.0,209.108,209.2867,208.8598,209.108,2908.0
2025-01-14 09:50:00,210.59,210.94,210.47,210.93,7989.0,209.1179,209.4655,208.9988,209.4556,7989.0
2025-01-14 09:55:00,210.95,211.09,210.88,211.09,7890.0,209.4754,209.6144,209.4059,209.6144,7890.0
2025-01-14 10:00:00,211.0,211.75,211.0,211.68,20142.0,209.5251,210.2698,209.5251,210.2003,20142.0
2025-01-14 10:05:00,211.56,212.08,211.56,211.86,23303.0,210.0812,210.5975,210.0812,210.3791,23303.0
2025-01-14 10:10:00,211.81,212.29,211.72,212.03,15428.0,210.3294,210.8061,210.24,210.5479,15428.0
2025-01-14 10:15:00,212.03,212.33,212.0,212.05,5210.0,210.5479,210.8458,210.5181,210.5677,5210.0
2025-01-14 10:20:00,212.07,212.26,212.0,212.26,5346.0,210.5876,210.7763,210.5181,210.7763,5346.0
2025-01-14 10:25:00,212.27,212.54,212.26,212.54,10939.0,210.7862,211.0543,210.7763,211.0543,10939.0
2025-01-14 10:30:00,212.54,212.78,212.37,212.37,18748.0,211.0543,211.2926,210.8855,210.8855,18748.0
2025-01-14 10:35:00,212.47,212.58,212.39,212.54,6255.0,210.9848,211.094,210.9054,211.0543,6255.0
2025-01-14 10:40:00,212.54,212.55,212.2,212.34,5470.0,211.0543,211.0642,210.7167,210.8557,5470.0
2025-01-14 10:45:00,212.35,212.59,212.32,212.59,4571.0,210.8656,211.104,210.8358,211.104,4571.0
2025-01-14 10:50:00,212.51,212.52,212.33,212.43,7315.0,211.0245,211.0344,210.8458,210.9451,7315.0
2025-01-14 10:55:00,212.45,212.52,212.23,212.23,6787.0,210.9649,211.0344,210.7465,210.7465,6787.0
2025-01-14 11:00:00,212.2,212.28,211.86,212.04,6001.0,210.7167,210.7961,210.3791,210.5578,6001.0
2025-01-14 11:05:00,212.04,212.13,212.01,212.02,6362.0,210.5578,210.6472,210.528,210.5379,6362.0
2025-01-14 11:10:00,212.02,212.12,211.93,212.09,6294.0,210.5379,210.6372,210.4486,210.6074,6294.0
2025-01-14 11:15:00,212.12,212.43,212.09,212.22,5815.0,210.6372,210.9451,210.6074,210.7365,5815.0
2025-01-14 11:20:00,212.29,212.38,212.17,212.18,3603.0,210.8061,210.8954,210.6869,210.6968,3603.0
2025-01-14 11:25:00,212.19,212.5,212.18,212.33,4930.0,210.7067,211.0146,210.6968,210.8458,4930.0
2025-01-14 11:30:00,212.47,212.53,212.37,212.38,3394.0,210.9848,211.0444,210.8855,210.8954,3394.0
2025-01-14 11:35:00,212.37,212.38,212.14,212.22,5238.0,210.8855,210.8954,210.6571,210.7365,5238.0
2025-01-14 11:40:00,212.19,212.44,212.18,212.44,4291.0,210.7067,210.955,210.6968,210.955,4291.0
2025-01-14 11:45:00,212.43,212.48,212.3,212.37,9642.0,210.9451,210.9947,210.816,210.8855,9642.0
2025-01-14 11:50:00,212.34,212.64,212.32,212.64,4065.0,210.8557,211.1536,210.8358,211.1536,4065.0
2025-01-14 11:55:00,212.59,212.63,212.13,212.22,9182.0,211.104,211.1437,210.6472,210.7365,9182.0
2025-01-14 12:00:00,212.22,212.32,212.22,212.27,6988.0,210.7365,210.8358,210.7365,210.7862,6988.0
2025-01-14 12:05:00,212.25,212.34,212.18,212.29,8109.0,210.7663,210.8557,210.6968,210.8061,8109.0
2025-01-14 12:10:00,212.31,212.33,212.2,212.25,5002.0,210.8259,210.8458,210.7167,210.7663,5002.0
2025-01-14 12:15:00,212.31,212.4,212.17,212.18,8433.0,210.8259,210.9153,210.6869,210.6968,8433.0
2025-01-14 12:20:00,212.14,212.25,212.13,212.25,4455.0,210.6571,210.7663,210.6472,210.7663,4455.0
2025-01-14 12:25:00,212.28,212.55,212.25,212.48,12251.0,210.7961,211.0642,210.7663,210.9947,12251.0
2025-01-14 12:30:00,212.48,212.48,212.29,212.36,13078.0,210.9947,210.9947,210.8061,210.8756,13078.0
2025-01-14 12:35:00,212.37,212.81,212.35,212.8,13952.0,210.8855,211.3224,210.8656,211.3125,13952.0
2025-01-14 12:40:00,212.81,213.12,212.8,213.01,14339.0,211.3224,211.6302,211.3125,211.521,14339.0
2025-01-14 12:45:00,213.01,213.15,212.96,213.08,5754.0,211.521,211.66,211.4714,211.5905,5754.0
2025-01-14 12:50:00,213.11,213.27,213.1,213.13,5045.0,211.6203,211.7792,211.6104,211.6402,5045.0
2025-01-14 12:55:00,213.16,213.19,213.03,213.08,2484.0,211.67,211.6998,211.5409,211.5905,2484.0
2025-01-14 13:00:00,213.03,213.14,212.99,213.12,3357.0,211.5409,211.6501,211.5012,211.6302,3357.0
2025-01-14 13:05:00,213.11,213.17,213.1,213.16,3094.0,211.6203,211.6799,211.6104,211.67,3094.0
2025-01-14 13:10:00,213.14,213.18,213.02,213.12,4325.0,211.6501,211.6898,211.5309,211.6302,4325.0
2025-01-14 13:15:00,213.12,213.3,213.09,213.27,7324.0,211.6302,211.809,211.6005,211.7792,7324.0
2025-01-14 13:20:00,213.22,213.38,213.22,213.33,11658.0,211.7295,211.8884,211.7295,211.8388,11658.0
2025-01-14 13:25:00,213.33,213.43,213.33,213.36,4975.0,211.8388,211.9381,211.8388,211.8686,4975.0
2025-01-14 13:30:00,213.38,213.56,213.35,213.56,5165.0,211.8884,212.0672,211.8586,212.0672,5165.0
2025-01-14 13:35:00,213.55,213.67,213.5,213.62,3996.0,212.0572,212.1764,212.0076,212.1268,3996.0
2025-01-14 13:40:00,213.6,213.67,213.57,213.63,4422.0,212.1069,212.1764,212.0771,212.1367,4422.0
2025-01-14 13:45:00,213.64,213.67,213.56,213.56,4016.0,212.1466,212.1764,212.0672,212.0672,4016.0
2025-01-14 13:50:00,213.56,213.73,213.55,213.71,4139.0,212.0672,212.236,212.0572,212.2161,4139.0
2025-01-14 13:55:00,213.76,213.87,213.74,213.75,8698.0,212.2658,212.375,212.2459,212.2558,8698.0
2025-01-14 14:00:00,213.7,213.74,213.6,213.6,3476.0,212.2062,212.2459,212.1069,212.1069,3476.0
2025-01-14 14:05:00,213.61,213.69,213.56,213.59,3595.0,212.1168,212.1963,212.0672,212.097,3595.0
2025-01-14 14:10:00,213.59,213.71,213.48,213.56,7037.0,212.097,212.2161,211.9877,212.0672,7037.0
2025-01-14 14:15:00,213.64,213.74,213.61,213.71,4497.0,212.1466,212.2459,212.1168,212.2161,4497.0
2025-01-14 14:20:00,213.68,213.8,213.65,213.71,6428.0,212.1863,212.3055,212.1565,212.2161,6428.0
2025-01-14 14:25:00,213.71,213.74,213.48,213.49,12553.0,212.2161,212.2459,211.9877,211.9977,12553.0
2025-01-14 14:30:00,213.5,213.7,213.42,213.7,7863.0,212.0076,212.2062,211.9282,212.2062,7863.0
2025-01-14 14:35:00,213.7,213.73,213.52,213.64,7886.0,212.2062,212.236,212.0275,212.1466,7886.0
2025-01-14 14:40:00,213.63,213.69,213.59,213.69,3295.0,212.1367,212.1963,212.097,212.1963,3295.0
2025-01-14 14:45:00,213.69,213.69,213.44,213.44,5527.0,212.1963,212.1963,211.948,211.948,5527.0
2025-01-14 14:50:00,213.45,213.45,213.3,213.34,8552.0,211.9579,211.9579,211.809,211.8487,8552.0
2025-01-14 14:55:00,213.34,213.37,213.19,213.25,5494.0,211.8487,211.8785,211.6998,211.7593,5494.0
2025-01-14 15:00:00,213.25,213.28,213.13,213.2,10072.0,211.7593,211.7891,211.6402,211.7097,10072.0
2025-01-14 15:05:00,213.18,213.18,212.95,213.09,8923.0,211.6898,211.6898,211.4614,211.6005,8923.0
2025-01-14 15:10:00,213.09,213.15,212.92,212.92,10997.0,211.6005,211.66,211.4316,211.4316,10997.0
2025-01-14 15:15:00,212.9,213.02,212.9,212.95,8346.0,211.4118,211.5309,211.4118,211.4614,8346.0
2025-01-14 15:20:00,212.96,213.21,212.93,213.19,12214.0,211.4714,211.7196,211.4416,211.6998,12214.0
2025-01-14 15:25:00,213.17,213.26,213.12,213.19,8483.0,211.6799,211.7693,211.6302,211.6998,8483.0
2025-01-14 15:30:00,213.15,213.23,213.03,213.09,17627.0,211.66,211.7395,211.5409,211.6005,17627.0
2025-01-14 15:35:00,213.14,213.32,213.08,213.08,10152.0,211.6501,211.8289,211.5905,211.5905,10152.0
2025-01-14 15:40:00,213.09,213.24,213.08,213.22,10322.0,211.6005,211.7494,211.5905,211.7295,10322.0
2025-01-14 15:45:00,213.22,213.57,213.19,213.51,24059.0,211.7295,212.0771,211.6998,212.0175,24059.0
2025-01-14 15:50:00,213.57,214.01,213.43,213.46,29419.0,212.0771,212.514,211.9381,211.9679,29419.0
2025-01-14 15:55:00,213.48,213.62,213.28,213.38,182250.0,211.9877,212.1268,211.7891,211.8884,182250.0
2025-01-15 09:30:00,214.43,214.43,213.11,213.58,45138.0,212.9311,212.9311,211.6203,212.087,45138.0
2025-01-15 09:35:00,213.66,214.11,213.54,213.91,11767.0,212.1665,212.6133,212.0473,212.4147,11767.0
2025-01-15 09:40:00,214.01,214.2,213.73,213.91,7329.0,212.514,212.7027,212.236,212.4147,7329.0
2025-01-15 09:45:00,213.93,214.26,213.8,214.16,11778.0,212.4346,212.7623,212.3055,212.663,11778.0
2025-01-15 09:50:00,214.18,214.18,213.74,213.84,4668.0,212.6828,212.6828,212.2459,212.3452,4668.0
2025-01-15 09:55:00,213.84,214.35,213.75,213.9,15602.0,212.3452,212.8517,212.2558,212.4048,15602.0
2025-01-15 10:00:00,213.9,214.02,213.72,213.74,6245.0,212.4048,212.524,212.2261,212.2459,6245.0
2025-01-15 10:05:00,213.7,213.7,212.95,213.12,28920.0,212.2062,212.2062,211.4614,211.6302,28920.0
2025-01-15 10:10:00,213.11,213.33,213.08,213.25,19373.0,211.6203,211.8388,211.5905,211.7593,19373.0
2025-01-15 10:15:00,213.24,213.43,213.21,213.22,23360.0,211.7494,211.9381,211.7196,211.7295,23360.0
2025-01-15 10:20:00,213.22,213.27,212.93,212.93,5714.0,211.7295,211.7792,211.4416,211.4416,5714.0
2025-01-15 10:25:00,213.0,213.24,212.9,212.99,6413.0,211.5111,211.7494,211.4118,211.5012,6413.0
2025-01-15 10:30:00,213.02,213.07,212.85,212.92,10429.0,211.5309,211.5806,211.3621,211.4316,10429.0
2025-01-15 10:35:00,212.95,213.18,212.77,212.77,19502.0,211.4614,211.6898,211.2827,211.2827,19502.0
2025-01-15 10:40:00,212.77,213.0,212.69,212.91,4834.0,211.2827,211.5111,211.2033,211.4217,4834.0
2025-01-15 10:45:00,212.91,213.01,212.81,212.88,9420.0,211.4217,211.521,211.3224,211.3919,9420.0
2025-01-15 10:50:00,212.89,213.04,212.89,212.9,3026.0,211.4019,211.5508,211.4019,211.4118,3026.0
2025-01-15 10:55:00,212.84,213.06,212.83,212.92,6087.0,211.3522,211.5707,211.3423,211.4316,6087.0
2025-01-15 11:00:00,213.03,213.07,212.9,212.99,4108.0,211.5409,211.5806,211.4118,211.5012,4108.0
2025-01-15 11:05:00,212.96,213.07,212.94,213.0,6463.0,211.4714,211.5806,211.4515,211.5111,6463.0
2025-01-15 11:10:00,213.0,213.22,212.96,213.0,19632.0,211.5111,211.7295,211.4714,211.5111,19632.0
2025-01-15 11:15:00,213.13,213.13,212.73,212.74,5479.0,211.6402,211.6402,211.243,211.2529,5479.0
2025-01-15 11:20:00,212.82,212.96,212.73,212.93,3120.0,211.3323,211.4714,211.243,211.4416,3120.0
2025-01-15 11:25:00,212.9,212.97,212.89,212.92,1365.0,211.4118,211.4813,211.4019,211.4316,1365.0
2025-01-15 11:30:00,212.85,212.85,212.42,212.66,4653.0,211.3621,211.3621,210.9351,211.1735,4653.0
2025-01-15 11:35:00,212.74,213.05,212.73,212.97,8721.0,211.2529,211.5607,211.243,211.4813,8721.0
2025-01-15 11:40:00,212.98,213.01,212.86,212.86,4175.0,211.4912,211.521,211.3721,211.3721,4175.0
2025-01-15 11:45:00,212.86,212.87,212.68,212.68,2135.0,211.3721,211.382,211.1933,211.1933,2135.0
2025-01-15 11:50:00,212.56,212.71,212.56,212.67,2024.0,211.0742,211.2231,211.0742,211.1834,2024.0
2025-01-15 11:55:00,212.64,212.84,212.62,212.84,6160.0,211.1536,211.3522,211.1337,211.3522,6160.0
2025-01-15 12:00:00,212.8,212.89,212.67,212.79,13839.0,211.3125,211.4019,211.1834,211.3026,13839.0
2025-01-15 12:05:00,212.78,212.81,212.74,212.76,9853.0,211.2926,211.3224,211.2529,211.2728,9853.0
2025-01-15 12:10:00,212.77,213.0,212.75,212.92,13826.0,211.2827,211.5111,211.2628,211.4316,13826.0
2025-01-15 12:15:00,212.97,213.02,212.89,212.89,14884.0,211.4813,211.5309,211.4019,211.4019,14884.0
2025-01-15 12:20:00,212.9,212.95,212.67,212.72,21855.0,211.4118,211.4614,211.1834,211.233,21855.0
2025-01-15 12:25:00,212.72,212.83,212.69,212.72,29263.0,211.233,211.3423,211.2033,211.233,29263.0
2025-01-15 12:30:00,212.72,212.82,212.65,212.74,15278.0,211.233,211.3323,211.1635,211.2529,15278.0
2025-01-15 12:35:00,212.72,212.85,212.62,212.62,18273.0,211.233,211.3621,211.1337,211.1337,18273.0
2025-01-15 12:40:00,212.62,212.97,212.62,212.97,9987.0,211.1337,211.4813,211.1337,211.4813,9987.0
2025-01-15 12:45:00,213.05,213.07,212.79,212.82,4946.0,211.5607,211.5806,211.3026,211.3323,4946.0
2025-01-15 12:50:00,212.8,212.82,212.47,212.59,4905.0,211.3125,211.3323,210.9848,211.104,4905.0
2025-01-15 12:55:00,212.56,212.63,212.53,212.57,8670.0,211.0742,211.1437,211.0444,211.0841,8670.0
2025-01-15 13:00:00,212.59,212.63,212.43,212.56,14586.0,211.104,211.1437,210.9451,211.0742,14586.0
2025-01-15 13:05:00,212.53,212.62,212.3,212.3,7517.0,211.0444,211.1337,210.816,210.816,7517.0
2025-01-15 13:10:00,212.31,212.38,212.29,212.31,2848.0,210.8259,210.8954,210.8061,210.8259,2848.0
2025-01-15 13:15:00,212.31,212.33,212.22,212.33,12204.0,210.8259,210.8458,210.7365,210.8458,12204.0
2025-01-15 13:20:00,212.3,212.44,212.17,212.23,21107.0,210.816,210.955,210.6869,210.7465,21107.0
2025-01-15 13:25:00,212.24,212.57,212.21,212.51,14625.0,210.7564,211.0841,210.7266,211.0245,14625.0
2025-01-15 13:30:00,212.59,212.71,212.58,212.69,4059.0,211.104,211.2231,211.094,211.2033,4059.0
2025-01-15 13:35:00,212.69,212.75,212.62,212.67,7227.0,211.2033,211.2628,211.1337,211.1834,7227.0
2025-01-15 13:40:00,212.65,212.68,212.57,212.62,16551.0,211.1635,211.1933,211.0841,211.1337,16551.0
2025-01-15 13:45:00,212.63,212.66,212.49,212.59,11096.0,211.1437,211.1735,211.0047,211.104,11096.0
2025-01-15 13:50:00,212.56,212.71,212.56,212.71,7806.0,211.0742,211.2231,211.0742,211.2231,7806.0
2025-01-15 13:55:00,212.67,212.68,212.58,212.64,7971.0,211.1834,211.1933,211.094,211.1536,7971.0
2025-01-15 14:00:00,212.63,212.67,212.5,212.52,7256.0,211.1437,211.1834,211.0146,211.0344,7256.0
2025-01-15 14:05:00,212.51,212.52,212.36,212.36,8901.0,211.0245,211.0344,210.8756,210.8756,8901.0
2025-01-15 14:10:00,212.36,212.37,212.23,212.31,11399.0,210.8756,210.8855,210.7465,210.8259,11399.0
2025-01-15 14:15:00,212.28,212.34,212.06,212.15,8202.0,210.7961,210.8557,210.5777,210.667,8202.0
2025-01-15 14:20:00,212.19,212.27,212.0,212.16,18445.0,210.7067,210.7862,210.5181,210.677,18445.0
2025-01-15 14:25:00,212.11,212.21,211.99,212.13,4812.0,210.6273,210.7266,210.5081,210.6472,4812.0
2025-01-15 14:30:00,212.08,212.12,212.01,212.01,3807.0,210.5975,210.6372,210.528,210.528,3807.0
2025-01-15 14:35:00,212.06,212.12,211.97,212.09,9142.0,210.5777,210.6372,210.4883,210.6074,9142.0
2025-01-15 14:40:00,212.09,212.11,212.0,212.02,11959.0,210.6074,210.6273,210.5181,210.5379,11959.0
2025-01-15 14:45:00,212.06,212.15,212.02,212.11,12266.0,210.5777,210.667,210.5379,210.6273,12266.0
2025-01-15 14:50:00,212.11,212.16,212.07,212.16,10055.0,210.6273,210.677,210.5876,210.677,10055.0
2025-01-15 14:55:00,212.2,212.38,212.19,212.19,6793.0,210.7167,210.8954,210.7067,210.7067,6793.0
2025-01-15 15:00:00,212.22,212.24,212.12,212.15,3784.0,210.7365,210.7564,210.6372,210.667,3784.0
2025-01-15 15:05:00,212.22,212.26,212.14,212.24,19989.0,210.7365,210.7763,210.6571,210.7564,19989.0
2025-01-15 15:10:00,212.24,212.36,212.23,212.28,14805.0,210.7564,210.8756,210.7465,210.7961,14805.0
2025-01-15 15:15:00,212.28,212.29,212.05,212.05,17417.0,210.7961,210.8061,210.5677,210.5677,17417.0
2025-01-15 15:20:00,212.06,212.1,212.0,212.06,9736.0,210.5777,210.6174,210.5181,210.5777,9736.0
2025-01-15 15:25:00,212.05,212.29,212.05,212.27,20537.0,210.5677,210.8061,210.5677,210.7862,20537.0
2025-01-15 15:30:00,212.33,212.41,212.25,212.32,21593.0,210.8458,210.9252,210.7663,210.8358,21593.0
2025-01-15 15:35:00,212.33,212.4,212.24,212.24,17400.0,210.8458,210.9153,210.7564,210.7564,17400.0
2025-01-15 15:40:00,212.32,212.37,212.25,212.32,9739.0,210.8358,210.8855,210.7663,210.8358,9739.0
2025-01-15 15:45:00,212.37,212.48,212.31,212.31,30514.0,210.8855,210.9947,210.8259,210.8259,30514.0
2025-01-15 15:50:00,212.32,212.57,212.18,212.44,80625.0,210.8358,211.0841,210.6968,210.955,80625.0
2025-01-15 15:55:00,212.44,212.72,212.24,212.59,104752.0,210.955,211.233,210.7564,211.104,104752.0
2025-01-16 09:30:00,212.8,213.99,212.8,213.99,23342.0,211.3125,212.4942,211.3125,212.4942,23342.0
2025-01-16 09:35:00,213.91,214.27,213.77,214.06,10777.0,212.4147,212.7722,212.2757,212.5637,10777.0
2025-01-16 09:40:00,214.2,214.23,213.66,213.82,7518.0,212.7027,212.7325,212.1665,212.3254,7518.0
2025-01-16 09:45:00,213.82,213.84,213.56,213.56,2515.0,212.3254,212.3452,212.0672,212.0672,2515.0
2025-01-16 09:50:00,213.58,213.76,213.45,213.71,2928.0,212.087,212.2658,211.9579,212.2161,2928.0
2025-01-16 09:55:00,213.77,214.01,213.54,213.81,7061.0,212.2757,212.514,212.0473,212.3154,7061.0
2025-01-16 10:00:00,213.81,213.89,213.37,213.41,4900.0,212.3154,212.3949,211.8785,211.9182,4900.0
2025-01-16 10:05:00,213.5,213.77,213.5,213.71,5377.0,212.0076,212.2757,212.0076,212.2161,5377.0
2025-01-16 10:10:00,213.71,214.4,213.71,214.4,14633.0,212.2161,212.9013,212.2161,212.9013,14633.0
2025-01-16 10:15:00,214.29,214.88,214.24,214.74,15564.0,212.7921,213.3779,212.7424,213.2389,15564.0
2025-01-16 10:20:00,214.78,215.21,214.78,214.81,13713.0,213.2786,213.7056,213.2786,213.3084,13713.0
2025-01-16 10:25:00,214.79,214.99,214.6,214.8,13074.0,213.2886,213.4872,213.0999,213.2985,13074.0
2025-01-16 10:30:00,214.78,215.09,214.78,214.93,31866.0,213.2786,213.5865,213.2786,213.4276,31866.0
2025-01-16 10:35:00,214.85,214.95,214.64,214.95,4394.0,213.3482,213.4475,213.1396,213.4475,4394.0
2025-01-16 10:40:00,214.95,214.96,214.68,214.96,7867.0,213.4475,213.4574,213.1793,213.4574,7867.0
2025-01-16 10:45:00,214.99,215.34,214.84,215.29,7603.0,213.4872,213.8347,213.3382,213.7851,7603.0
2025-01-16 10:50:00,215.29,215.45,215.2,215.38,5528.0,213.7851,213.944,213.6957,213.8745,5528.0
2025-01-16 10:55:00,215.33,215.66,215.14,215.53,5757.0,213.8248,214.1525,213.6361,214.0234,5757.0
2025-01-16 11:00:00,215.5,215.76,215.41,215.67,5434.0,213.9936,214.2518,213.9042,214.1624,5434.0
2025-01-16 11:05:00,215.67,215.91,215.46,215.63,5305.0,214.1624,214.4007,213.9539,214.1227,5305.0
2025-01-16 11:10:00,215.63,215.71,215.4,215.48,4302.0,214.1227,214.2021,213.8943,213.9738,4302.0
2025-01-16 11:15:00,215.5,215.52,215.33,215.43,4858.0,213.9936,214.0135,213.8248,213.9241,4858.0
2025-01-16 11:20:00,215.49,215.71,215.48,215.68,4008.0,213.9837,214.2021,213.9738,214.1724,4008.0
2025-01-16 11:25:00,215.68,215.86,215.66,215.81,13434.0,214.1724,214.3511,214.1525,214.3014,13434.0
2025-01-16 11:30:00,215.81,215.89,215.71,215.81,6340.0,214.3014,214.3809,214.2021,214.3014,6340.0
2025-01-16 11:35:00,215.75,216.21,215.68,216.21,13349.0,214.2419,214.6986,214.1724,214.6986,13349.0
2025-01-16 11:40:00,216.13,216.19,216.03,216.09,3782.0,214.6192,214.6788,214.5199,214.5795,3782.0
2025-01-16 11:45:00,216.06,216.19,216.06,216.09,5892.0,214.5497,214.6788,214.5497,214.5795,5892.0
2025-01-16 11:50:00,216.09,216.1,215.92,215.99,4877.0,214.5795,214.5894,214.4107,214.4802,4877.0
2025-01-16 11:55:00,216.1,216.42,215.98,216.38,12897.0,214.5894,214.9072,214.4703,214.8675,12897.0
2025-01-16 12:00:00,216.42,216.8,216.36,216.69,31019.0,214.9072,215.2845,214.8476,215.1753,31019.0
2025-01-16 12:05:00,216.56,216.8,216.56,216.73,21227.0,215.0462,215.2845,215.0462,215.215,21227.0
2025-01-16 12:10:00,216.67,216.74,216.5,216.5,7312.0,215.1554,215.2249,214.9866,214.9866,7312.0
2025-01-16 12:15:00,216.5,216.53,216.29,216.29,3597.0,214.9866,215.0164,214.7781,214.7781,3597.0
2025-01-16 12:20:00,216.25,216.33,216.15,216.19,6927.0,214.7384,214.8178,214.6391,214.6788,6927.0
2025-01-16 12:25:00,216.25,216.38,216.21,216.24,7954.0,214.7384,214.8675,214.6986,214.7284,7954.0
2025-01-16 12:30:00,216.3,216.35,216.23,216.23,10524.0,214.788,214.8377,214.7185,214.7185,10524.0
2025-01-16 12:35:00,216.24,216.24,216.06,216.2,2685.0,214.7284,214.7284,214.5497,214.6887,2685.0
2025-01-16 12:40:00,216.16,216.18,216.08,216.17,1067.0,214.649,214.6689,214.5696,214.6589,1067.0
2025-01-16 12:45:00,216.15,216.21,216.08,216.21,5679.0,214.6391,214.6986,214.5696,214.6986,5679.0
2025-01-16 12:50:00,216.17,216.27,216.08,216.1,3610.0,214.6589,214.7582,214.5696,214.5894,3610.0
2025-01-16 12:55:00,216.08,216.23,216.06,216.23,5926.0,214.5696,214.7185,214.5497,214.7185,5926.0
2025-01-16 13:00:00,216.2,216.33,216.17,216.27,12755.0,214.6887,214.8178,214.6589,214.7582,12755.0
2025-01-16 13:05:00,216.28,216.37,216.27,216.31,8948.0,214.7682,214.8575,214.7582,214.7979,8948.0
2025-01-16 13:10:00,216.31,216.42,216.31,216.39,3710.0,214.7979,214.9072,214.7979,214.8774,3710.0
2025-01-16 13:15:00,216.42,216.57,216.3,216.43,12512.0,214.9072,215.0561,214.788,214.9171,12512.0
2025-01-16 13:20:00,216.47,216.56,216.44,216.46,5100.0,214.9568,215.0462,214.927,214.9469,5100.0
2025-01-16 13:25:00,216.5,216.54,216.36,216.36,5765.0,214.9866,215.0263,214.8476,214.8476,5765.0
2025-01-16 13:30:00,216.33,216.57,216.31,216.53,8342.0,214.8178,215.0561,214.7979,215.0164,8342.0
2025-01-16 13:35:00,216.58,216.59,216.45,216.47,4386.0,215.0661,215.076,214.937,214.9568,4386.0
2025-01-16 13:40:00,216.49,216.64,216.48,216.54,8892.0,214.9767,215.1256,214.9668,215.0263,8892.0
2025-01-16 13:45:00,216.56,216.56,216.28,216.34,7978.0,215.0462,215.0462,214.7682,214.8277,7978.0
2025-01-16 13:50:00,216.36,216.54,216.28,216.54,13370.0,214.8476,215.0263,214.7682,215.0263,13370.0
2025-01-16 13:55:00,216.47,216.51,216.17,216.2,4974.0,214.9568,214.9966,214.6589,214.6887,4974.0
2025-01-16 14:00:00,216.06,216.11,216.02,216.04,3016.0,214.5497,214.5993,214.51,214.5298,3016.0
2025-01-16 14:05:00,216.08,216.1,215.98,216.02,3813.0,214.5696,214.5894,214.4703,214.51,3813.0
2025-01-16 14:10:00,216.06,216.07,215.86,215.86,4880.0,214.5497,214.5596,214.3511,214.3511,4880.0
2025-01-16 14:15:00,215.88,215.96,215.85,215.93,7233.0,214.371,214.4504,214.3412,214.4206,7233.0
2025-01-16 14:20:00,215.93,215.99,215.84,215.84,8745.0,214.4206,214.4802,214.3312,214.3312,8745.0
2025-01-16 14:25:00,215.93,216.06,215.89,216.01,8102.0,214.4206,214.5497,214.3809,214.5,8102.0
2025-01-16 14:30:00,215.94,216.08,215.93,216.08,8633.0,214.4305,214.5696,214.4206,214.5696,8633.0
2025-01-16 14:35:00,216.12,216.34,216.12,216.29,8903.0,214.6093,214.8277,214.6093,214.7781,8903.0
2025-01-16 14:40:00,216.25,216.3,216.15,216.23,1957.0,214.7384,214.788,214.6391,214.7185,1957.0
2025-01-16 14:45:00,216.18,216.19,215.94,215.94,15184.0,214.6689,214.6788,214.4305,214.4305,15184.0
2025-01-16 14:50:00,215.91,215.96,215.82,215.92,6270.0,214.4007,214.4504,214.3114,214.4107,6270.0
2025-01-16 14:55:00,215.93,216.0,215.9,215.96,13390.0,214.4206,214.4901,214.3908,214.4504,13390.0
2025-01-16 15:00:00,215.96,216.04,215.87,215.87,6886.0,214.4504,214.5298,214.361,214.361,6886.0
2025-01-16 15:05:00,215.89,215.96,215.71,215.71,4909.0,214.3809,214.4504,214.2021,214.2021,4909.0
2025-01-16 15:10:00,215.82,215.82,215.66,215.74,6330.0,214.3114,214.3114,214.1525,214.2319,6330.0
2025-01-16 15:15:00,215.7,215.78,215.63,215.67,5816.0,214.1922,214.2717,214.1227,214.1624,5816.0
2025-01-16 15:20:00,215.63,215.78,215.52,215.73,10633.0,214.1227,214.2717,214.0135,214.222,10633.0
2025-01-16 15:25:00,215.73,215.8,215.68,215.69,6056.0,214.222,214.2915,214.1724,214.1823,6056.0
2025-01-16 15:30:00,215.78,216.01,215.78,215.98,20794.0,214.2717,214.5,214.2717,214.4703,20794.0
2025-01-16 15:35:00,215.98,216.28,215.98,216.28,5678.0,214.4703,214.7682,214.4703,214.7682,5678.0
2025-01-16 15:40:00,216.28,216.31,216.14,216.18,21187.0,214.7682,214.7979,214.6291,214.6689,21187.0
2025-01-16 15:45:00,216.15,216.34,216.09,216.3,19556.0,214.6391,214.8277,214.5795,214.788,19556.0
2025-01-16 15:50:00,216.25,216.78,216.24,216.76,14124.0,214.7384,215.2647,214.7284,215.2448,14124.0
2025-01-16 15:55:00,216.77,216.78,216.17,216.32,106347.0,215.2547,215.2647,214.6589,214.8079,106347.0
2025-01-17 09:30:00,216.46,216.8,215.05,215.36,326178.0,214.9469,215.2845,213.5468,213.8546,326178.0
2025-01-17 09:35:00,215.37,215.92,214.98,215.69,7619.0,213.8645,214.4107,213.4772,214.1823,7619.0
2025-01-17 09:40:00,215.63,215.97,214.97,215.0,8213.0,214.1227,214.4603,213.4673,213.4971,8213.0
2025-01-17 09:45:00,215.0,215.92,215.0,215.89,4974.0,213.4971,214.4107,213.4971,214.3809,4974.0
2025-01-17 09:50:00,215.8,216.29,215.72,215.8,4329.0,214.2915,214.7781,214.2121,214.2915,4329.0
2025-01-17 09:55:00,215.91,216.25,215.79,216.0,7333.0,214.4007,214.7384,214.2816,214.4901,7333.0
2025-01-17 10:00:00,216.19,216.19,215.68,215.77,13729.0,214.6788,214.6788,214.1724,214.2617,13729.0
2025-01-17 10:05:00,215.8,215.89,215.39,215.66,24944.0,214.2915,214.3809,213.8844,214.1525,24944.0
2025-01-17 10:10:00,215.74,215.97,215.65,215.77,27756.0,214.2319,214.4603,214.1426,214.2617,27756.0
2025-01-17 10:15:00,215.77,216.33,215.76,216.22,5006.0,214.2617,214.8178,214.2518,214.7086,5006.0
2025-01-17 10:20:00,216.31,216.64,216.23,216.34,5106.0,214.7979,215.1256,214.7185,214.8277,5106.0
2025-01-17 10:25:00,216.33,216.69,216.24,216.6,4028.0,214.8178,215.1753,214.7284,215.0859,4028.0
2025-01-17 10:30:00,216.6,216.81,216.53,216.65,2853.0,215.0859,215.2945,215.0164,215.1356,2853.0
2025-01-17 10:35:00,216.62,216.7,216.34,216.48,6514.0,215.1058,215.1852,214.8277,214.9668,6514.0
2025-01-17 10:40:00,216.49,216.63,216.35,216.55,5133.0,214.9767,215.1157,214.8377,215.0363,5133.0
2025-01-17 10:45:00,216.63,216.8,216.59,216.7,3095.0,215.1157,215.2845,215.076,215.1852,3095.0
2025-01-17 10:50:00,216.73,217.12,216.7,217.12,5322.0,215.215,215.6023,215.1852,215.6023,5322.0
2025-01-17 10:55:00,217.06,217.07,216.74,217.0,5180.0,215.5427,215.5526,215.2249,215.4831,5180.0
2025-01-17 11:00:00,216.87,217.06,216.86,217.01,2446.0,215.354,215.5427,215.3441,215.4931,2446.0
2025-01-17 11:05:00,217.02,217.18,216.86,217.18,3390.0,215.503,215.6619,215.3441,215.6619,3390.0
2025-01-17 11:10:00,217.17,217.17,216.93,216.94,4157.0,215.6519,215.6519,215.4136,215.4235,4157.0
2025-01-17 11:15:00,216.99,217.3,216.93,217.12,4039.0,215.4732,215.781,215.4136,215.6023,4039.0
2025-01-17 11:20:00,217.1,217.18,217.03,217.12,3157.0,215.5824,215.6619,215.5129,215.6023,3157.0
2025-01-17 11:25:00,217.17,217.18,216.82,216.91,5885.0,215.6519,215.6619,215.3044,215.3938,5885.0
2025-01-17 11:30:00,217.0,217.12,216.88,216.94,4390.0,215.4831,215.6023,215.364,215.4235,4390.0
2025-01-17 11:35:00,216.86,217.01,216.86,216.9,7569.0,215.3441,215.4931,215.3441,215.3838,7569.0
2025-01-17 11:40:00,216.93,217.22,216.91,217.22,1897.0,215.4136,215.7016,215.3938,215.7016,1897.0
2025-01-17 11:45:00,217.18,217.22,216.9,217.12,11091.0,215.6619,215.7016,215.3838,215.6023,11091.0
2025-01-17 11:50:00,217.12,217.15,216.78,216.78,2778.0,215.6023,215.6321,215.2647,215.2647,2778.0
2025-01-17 11:55:00,216.76,216.86,216.67,216.73,4160.0,215.2448,215.3441,215.1554,215.215,4160.0
2025-01-17 12:00:00,216.68,216.72,216.44,216.51,15762.0,215.1654,215.2051,214.927,214.9966,15762.0
2025-01-17 12:05:00,216.52,216.61,216.4,216.48,5249.0,215.0065,215.0959,214.8873,214.9668,5249.0
2025-01-17 12:10:00,216.56,216.6,216.46,216.46,3584.0,215.0462,215.0859,214.9469,214.9469,3584.0
2025-01-17 12:15:00,216.5,216.61,216.5,216.61,2696.0,214.9866,215.0959,214.9866,215.0959,2696.0
2025-01-17 12:20:00,216.58,216.58,216.48,216.53,3439.0,215.0661,215.0661,214.9668,215.0164,3439.0
2025-01-17 12:25:00,216.53,216.64,216.43,216.51,3482.0,215.0164,215.1256,214.9171,214.9966,3482.0
2025-01-17 12:30:00,216.46,216.5,216.43,216.49,4393.0,214.9469,214.9866,214.9171,214.9767,4393.0
2025-01-17 12:35:00,216.49,216.54,216.43,216.54,12729.0,214.9767,215.0263,214.9171,215.0263,12729.0
2025-01-17 12:40:00,216.49,216.6,216.47,216.52,5471.0,214.9767,215.0859,214.9568,215.0065,5471.0
2025-01-17 12:45:00,216.5,216.54,216.37,216.48,4699.0,214.9866,215.0263,214.8575,214.9668,4699.0
2025-01-17 12:50:00,216.5,216.57,216.47,216.47,2140.0,214.9866,215.0561,214.9568,214.9568,2140.0
2025-01-17 12:55:00,216.49,216.49,216.37,216.48,2585.0,214.9767,214.9767,214.8575,214.9668,2585.0
2025-01-17 13:00:00,216.49,216.5,216.28,216.37,5681.0,214.9767,214.9866,214.7682,214.8575,5681.0
2025-01-17 13:05:00,216.37,216.37,216.17,216.21,3914.0,214.8575,214.8575,214.6589,214.6986,3914.0
2025-01-17 13:10:00,216.21,216.24,216.15,216.23,2336.0,214.6986,214.7284,214.6391,214.7185,2336.0
2025-01-17 13:15:00,216.13,216.14,216.02,216.02,1223.0,214.6192,214.6291,214.51,214.51,1223.0
2025-01-17 13:20:00,216.1,216.21,216.0,216.18,5007.0,214.5894,214.6986,214.4901,214.6689,5007.0
2025-01-17 13:25:00,216.22,216.27,216.21,216.26,1280.0,214.7086,214.7582,214.6986,214.7483,1280.0
2025-01-17 13:30:00,216.3,216.3,216.23,216.29,724.0,214.788,214.788,214.7185,214.7781,724.0
2025-01-17 13:35:00,216.31,216.32,216.13,216.14,6748.0,214.7979,214.8079,214.6192,214.6291,6748.0
2025-01-17 13:40:00,216.12,216.13,215.99,215.99,1044.0,214.6093,214.6192,214.4802,214.4802,1044.0
2025-01-17 13:45:00,215.98,216.08,215.97,216.08,2892.0,214.4703,214.5696,214.4603,214.5696,2892.0
2025-01-17 13:50:00,216.0,216.1,215.99,216.04,700.0,214.4901,214.5894,214.4802,214.5298,700.0
2025-01-17 13:55:00,216.03,216.05,215.94,216.0,2249.0,214.5199,214.5398,214.4305,214.4901,2249.0
2025-01-17 14:00:00,216.06,216.11,215.98,215.99,7148.0,214.5497,214.5993,214.4703,214.4802,7148.0
2025-01-17 14:05:00,216.02,216.03,215.86,216.03,8317.0,214.51,214.5199,214.3511,214.5199,8317.0
2025-01-17 14:10:00,216.01,216.06,215.81,215.84,2804.0,214.5,214.5497,214.3014,214.3312,2804.0
2025-01-17 14:15:00,215.86,215.98,215.65,215.65,8670.0,214.3511,214.4703,214.1426,214.1426,8670.0
2025-01-17 14:20:00,215.71,215.85,215.64,215.81,5564.0,214.2021,214.3412,214.1326,214.3014,5564.0
2025-01-17 14:25:00,215.78,215.82,215.7,215.74,3707.0,214.2717,214.3114,214.1922,214.2319,3707.0
2025-01-17 14:30:00,215.77,215.77,215.68,215.7,1791.0,214.2617,214.2617,214.1724,214.1922,1791.0
2025-01-17 14:35:00,215.68,215.68,215.51,215.56,4679.0,214.1724,214.1724,214.0035,214.0532,4679.0
2025-01-17 14:40:00,215.63,215.65,215.57,215.59,2830.0,214.1227,214.1426,214.0631,214.083,2830.0
2025-01-17 14:45:00,215.63,215.63,215.4,215.53,5089.0,214.1227,214.1227,213.8943,214.0234,5089.0
2025-01-17 14:50:00,215.52,215.52,215.41,215.5,2713.0,214.0135,214.0135,213.9042,213.9936,2713.0
2025-01-17 14:55:00,215.47,215.53,215.44,215.53,6642.0,213.9638,214.0234,213.934,214.0234,6642.0
2025-01-17 15:00:00,215.56,215.62,215.41,215.62,5134.0,214.0532,214.1128,213.9042,214.1128,5134.0
2025-01-17 15:05:00,215.56,215.63,215.56,215.61,6984.0,214.0532,214.1227,214.0532,214.1028,6984.0
2025-01-17 15:10:00,215.69,215.88,215.59,215.76,4196.0,214.1823,214.371,214.083,214.2518,4196.0
2025-01-17 15:15:00,215.77,215.84,215.68,215.83,7818.0,214.2617,214.3312,214.1724,214.3213,7818.0
2025-01-17 15:20:00,215.85,216.03,215.81,215.87,7025.0,214.3412,214.5199,214.3014,214.361,7025.0
2025-01-17 15:25:00,215.83,215.83,215.63,215.69,15072.0,214.3213,214.3213,214.1227,214.1823,15072.0
2025-01-17 15:30:00,215.74,215.74,215.51,215.57,8516.0,214.2319,214.2319,214.0035,214.0631,8516.0
2025-01-17 15:35:00,215.59,215.6,215.5,215.57,7816.0,214.083,214.0929,213.9936,214.0631,7816.0
2025-01-17 15:40:00,215.53,215.53,215.37,215.39,6981.0,214.0234,214.0234,213.8645,213.8844,6981.0
2025-01-17 15:45:00,215.43,215.47,215.31,215.36,7176.0,213.9241,213.9638,213.8049,213.8546,7176.0
2025-01-17 15:50:00,215.34,215.71,215.34,215.53,19755.0,213.8347,214.2021,213.8347,214.0234,19755.0
2025-01-17 15:55:00,215.56,215.66,215.14,215.22,74233.0,214.0532,214.1525,213.6361,213.7156,74233.0
2025-01-21 09:30:00,216.11,217.03,215.4,217.03,24898.0,214.5993,215.5129,213.8943,215.5129,24898.0
2025-01-21 09:35:00,216.75,217.5,216.57,217.12,6403.0,215.2349,215.9796,215.0561,215.6023,6403.0
2025-01-21 09:40:00,217.28,217.33,216.76,216.85,16392.0,215.7612,215.8108,215.2448,215.3342,16392.0
2025-01-21 09:45:00,216.97,217.09,216.62,216.72,24077.0,215.4533,215.5725,215.1058,215.2051,24077.0
2025-01-21 09:50:00,216.65,216.68,216.36,216.52,17222.0,215.1356,215.1654,214.8476,215.0065,17222.0
2025-01-21 09:55:00,216.52,216.8,216.47,216.69,8814.0,215.0065,215.2845,214.9568,215.1753,8814.0
2025-01-21 10:00:00,216.73,216.88,216.61,216.84,10263.0,215.215,215.364,215.0959,215.3242,10263.0
2025-01-21 10:05:00,216.74,216.87,216.64,216.68,16003.0,215.2249,215.354,215.1256,215.1654,16003.0
2025-01-21 10:10:00,216.73,217.04,216.62,217.03,10232.0,215.215,215.5228,215.1058,215.5129,10232.0
2025-01-21 10:15:00,217.09,217.23,216.94,216.95,2339.0,215.5725,215.7115,215.4235,215.4335,2339.0
2025-01-21 10:20:00,217.02,217.02,216.4,216.4,5446.0,215.503,215.503,214.8873,214.8873,5446.0
2025-01-21 10:25:00,216.46,216.47,216.03,216.25,14830.0,214.9469,214.9568,214.5199,214.7384,14830.0
2025-01-21 10:30:00,216.25,216.38,216.22,216.31,2889.0,214.7384,214.8675,214.7086,214.7979,2889.0
2025-01-21 10:35:00,216.35,216.44,216.14,216.14,4347.0,214.8377,214.927,214.6291,214.6291,4347.0
2025-01-21 10:40:00,216.23,216.29,215.82,215.82,9251.0,214.7185,214.7781,214.3114,214.3114,9251.0
2025-01-21 10:45:00,215.98,216.04,215.97,216.02,737.0,214.4703,214.5298,214.4603,214.51,737.0
2025-01-21 10:50:00,216.03,216.11,215.85,215.93,2071.0,214.5199,214.5993,214.3412,214.4206,2071.0
2025-01-21 10:55:00,216.02,216.02,215.67,215.89,3903.0,214.51,214.51,214.1624,214.3809,3903.0
2025-01-21 11:00:00,215.81,216.05,215.81,215.85,2551.0,214.3014,214.5398,214.3014,214.3412,2551.0
2025-01-21 11:05:00,215.84,215.95,215.84,215.93,5134.0,214.3312,214.4405,214.3312,214.4206,5134.0
2025-01-21 11:10:00,215.84,215.93,215.62,215.81,8211.0,214.3312,214.4206,214.1128,214.3014,8211.0
2025-01-21 11:15:00,215.81,216.04,215.81,216.02,25758.0,214.3014,214.5298,214.3014,214.51,25758.0
2025-01-21 11:20:00,216.02,216.13,215.94,216.1,12123.0,214.51,214.6192,214.4305,214.5894,12123.0
2025-01-21 11:25:00,216.06,216.26,216.03,216.03,5949.0,214.5497,214.7483,214.5199,214.5199,5949.0
2025-01-21 11:30:00,216.01,216.1,215.94,216.01,25049.0,214.5,214.5894,214.4305,214.5,25049.0
2025-01-21 11:35:00,216.03,216.11,215.97,216.01,9048.0,214.5199,214.5993,214.4603,214.5,9048.0
2025-01-21 11:40:00,216.01,216.12,215.82,215.82,10265.0,214.5,214.6093,214.3114,214.3114,10265.0
2025-01-21 11:45:00,215.83,216.11,215.79,216.07,21327.0,214.3213,214.5993,214.2816,214.5596,21327.0
2025-01-21 11:50:00,216.16,216.48,216.15,216.48,6627.0,214.649,214.9668,214.6391,214.9668,6627.0
2025-01-21 11:55:00,216.5,216.5,216.39,216.42,1304.0,214.9866,214.9866,214.8774,214.9072,1304.0
2025-01-21 12:00:00,216.38,216.57,216.35,216.43,71488.0,214.8675,215.0561,214.8377,214.9171,71488.0
2025-01-21 12:05:00,216.49,216.59,216.38,216.38,6434.0,214.9767,215.076,214.8675,214.8675,6434.0
2025-01-21 12:10:00,216.49,216.5,216.24,216.26,9009.0,214.9767,214.9866,214.7284,214.7483,9009.0
2025-01-21 12:15:00,216.23,216.38,216.23,216.35,6585.0,214.7185,214.8675,214.7185,214.8377,6585.0
2025-01-21 12:20:00,216.38,216.56,216.38,216.5,6074.0,214.8675,215.0462,214.8675,214.9866,6074.0
2025-01-21 12:25:00,216.52,216.63,216.48,216.53,7338.0,215.0065,215.1157,214.9668,215.0164,7338.0
2025-01-21 12:30:00,216.53,216.9,216.46,216.86,47089.0,215.0164,215.3838,214.9469,215.3441,47089.0
2025-01-21 12:35:00,216.86,216.96,216.61,216.61,48536.0,215.3441,215.4434,215.0959,215.0959,48536.0
2025-01-21 12:40:00,216.59,216.88,216.58,216.65,4993.0,215.076,215.364,215.0661,215.1356,4993.0
2025-01-21 12:45:00,216.64,216.75,216.64,216.68,2769.0,215.1256,215.2349,215.1256,215.1654,2769.0
2025-01-21 12:50:00,216.74,216.75,216.58,216.7,3491.0,215.2249,215.2349,215.0661,215.1852,3491.0
2025-01-21 12:55:00,216.69,216.75,216.52,216.6,9281.0,215.1753,215.2349,215.0065,215.0859,9281.0
2025-01-21 13:00:00,216.56,216.62,216.33,216.51,4240.0,215.0462,215.1058,214.8178,214.9966,4240.0
2025-01-21 13:05:00,216.58,216.8,216.56,216.76,2586.0,215.0661,215.2845,215.0462,215.2448,2586.0
2025-01-21 13:10:00,216.69,216.69,216.48,216.5,6525.0,215.1753,215.1753,214.9668,214.9866,6525.0
2025-01-21 13:15:00,216.46,216.58,216.44,216.5,8010.0,214.9469,215.0661,214.927,214.9866,8010.0
2025-01-21 13:20:00,216.42,216.56,216.42,216.46,4301.0,214.9072,215.0462,214.9072,214.9469,4301.0
2025-01-21 13:25:00,216.51,216.51,216.3,216.32,4901.0,214.9966,214.9966,214.788,214.8079,4901.0
2025-01-21 13:30:00,216.34,216.53,216.3,216.53,6210.0,214.8277,215.0164,214.788,215.0164,6210.0
2025-01-21 13:35:00,216.5,216.57,216.37,216.37,4951.0,214.9866,215.0561,214.8575,214.8575,4951.0
2025-01-21 13:40:00,216.43,216.54,216.17,216.27,5517.0,214.9171,215.0263,214.6589,214.7582,5517.0
2025-01-21 13:45:00,216.32,216.52,216.32,216.45,2457.0,214.8079,215.0065,214.8079,214.937,2457.0
2025-01-21 13:50:00,216.43,216.53,216.39,216.4,4566.0,214.9171,215.0164,214.8774,214.8873,4566.0
2025-01-21 13:55:00,216.4,216.52,216.4,216.48,2441.0,214.8873,215.0065,214.8873,214.9668,2441.0
2025-01-21 14:00:00,216.55,216.55,216.36,216.36,4951.0,215.0363,215.0363,214.8476,214.8476,4951.0
2025-01-21 14:05:00,216.35,216.55,216.34,216.55,4419.0,214.8377,215.0363,214.8277,215.0363,4419.0
2025-01-21 14:10:00,216.57,216.65,216.51,216.63,16703.0,215.0561,215.1356,214.9966,215.1157,16703.0
2025-01-21 14:15:00,216.65,216.67,216.55,216.62,4992.0,215.1356,215.1554,215.0363,215.1058,4992.0
2025-01-21 14:20:00,216.64,216.69,216.51,216.69,24553.0,215.1256,215.1753,214.9966,215.1753,24553.0
2025-01-21 14:25:00,216.7,216.79,216.6,216.7,8046.0,215.1852,215.2746,215.0859,215.1852,8046.0
2025-01-21 14:30:00,216.72,216.88,216.72,216.83,4287.0,215.2051,215.364,215.2051,215.3143,4287.0
2025-01-21 14:35:00,216.78,216.78,216.69,216.69,3494.0,215.2647,215.2647,215.1753,215.1753,3494.0
2025-01-21 14:40:00,216.69,216.77,216.66,216.77,2150.0,215.1753,215.2547,215.1455,215.2547,2150.0
2025-01-21 14:45:00,216.76,216.8,216.59,216.69,4468.0,215.2448,215.2845,215.076,215.1753,4468.0
2025-01-21 14:50:00,216.71,216.88,216.7,216.84,5682.0,215.1952,215.364,215.1852,215.3242,5682.0
2025-01-21 14:55:00,216.81,217.16,216.81,217.16,8405.0,215.2945,215.642,215.2945,215.642,8405.0
2025-01-21 15:00:00,217.11,217.19,217.05,217.15,9826.0,215.5924,215.6718,215.5328,215.6321,9826.0
2025-01-21 15:05:00,217.15,217.25,217.14,217.16,9111.0,215.6321,215.7314,215.6221,215.642,9111.0
2025-01-21 15:10:00,217.16,217.45,217.16,217.45,14926.0,215.642,215.93,215.642,215.93,14926.0
2025-01-21 15:15:00,217.45,217.62,217.33,217.52,13065.0,215.93,216.0988,215.8108,215.9995,13065.0
2025-01-21 15:20:00,217.52,217.6,217.26,217.28,27278.0,215.9995,216.0789,215.7413,215.7612,27278.0
2025-01-21 15:25:00,217.24,217.38,217.16,217.37,234272.0,215.7214,215.8605,215.642,215.8505,234272.0
2025-01-21 15:30:00,217.33,217.49,217.32,217.34,9565.0,215.8108,215.9697,215.8009,215.8207,9565.0
2025-01-21 15:35:00,217.34,217.56,217.32,217.5,10428.0,215.8207,216.0392,215.8009,215.9796,10428.0
2025-01-21 15:40:00,217.44,217.71,217.38,217.7,11286.0,215.9201,216.1882,215.8605,216.1782,11286.0
2025-01-21 15:45:00,217.64,217.87,217.55,217.81,14281.0,216.1187,216.347,216.0293,216.2875,14281.0
2025-01-21 15:50:00,217.87,218.16,217.87,217.97,31996.0,216.347,216.635,216.347,216.4463,31996.0
2025-01-21 15:55:00,217.97,218.34,217.94,218.24,101933.0,216.4463,216.8138,216.4166,216.7145,101933.0
2025-01-22 09:30:00,218.7,218.96,215.37,217.31,28998.0,217.1712,217.4294,213.8645,215.791,28998.0
2025-01-22 09:35:00,217.31,218.2,217.22,217.81,10339.0,215.791,216.6747,215.7016,216.2875,10339.0
2025-01-22 09:40:00,217.97,218.11,217.74,218.02,11023.0,216.4463,216.5854,216.218,216.496,11023.0
2025-01-22 09:45:00,217.92,217.95,217.34,217.5,10201.0,216.3967,216.4265,215.8207,215.9796,10201.0
2025-01-22 09:50:00,217.33,217.61,217.32,217.55,6491.0,215.8108,216.0889,215.8009,216.0293,6491.0
2025-01-22 09:55:00,217.65,217.77,217.35,217.67,14623.0,216.1286,216.2477,215.8307,216.1484,14623.0
2025-01-22 10:00:00,217.61,217.91,217.5,217.89,22323.0,216.0889,216.3868,215.9796,216.3669,22323.0
2025-01-22 10:05:00,217.93,218.37,217.85,218.36,16610.0,216.4066,216.8435,216.3272,216.8336,16610.0
2025-01-22 10:10:00,218.28,218.32,217.93,218.2,24493.0,216.7542,216.7939,216.4066,216.6747,24493.0
2025-01-22 10:15:00,218.16,218.57,218.09,218.4,16888.0,216.635,217.0422,216.5655,216.8733,16888.0
2025-01-22 10:20:00,218.5,218.65,218.24,218.6,20118.0,216.9726,217.1216,216.7145,217.0719,20118.0
2025-01-22 10:25:00,218.6,218.7,218.0,218.21,7130.0,217.0719,217.1712,216.4761,216.6847,7130.0
2025-01-22 10:30:00,218.16,218.24,217.91,217.96,8076.0,216.635,216.7145,216.3868,216.4364,8076.0
2025-01-22 10:35:00,217.97,218.31,217.95,218.15,7602.0,216.4463,216.784,216.4265,216.6251,7602.0
2025-01-22 10:40:00,218.02,218.35,218.0,218.14,10805.0,216.496,216.8237,216.4761,216.6152,10805.0
2025-01-22 10:45:00,218.16,218.36,217.82,217.91,7412.0,216.635,216.8336,216.2974,216.3868,7412.0
2025-01-22 10:50:00,217.91,218.33,217.91,218.26,13848.0,216.3868,216.8038,216.3868,216.7343,13848.0
2025-01-22 10:55:00,218.13,218.43,217.96,218.33,8434.0,216.6052,216.9031,216.4364,216.8038,8434.0
2025-01-22 11:00:00,218.33,218.49,218.14,218.15,6613.0,216.8038,216.9627,216.6152,216.6251,6613.0
2025-01-22 11:05:00,218.15,218.39,217.97,218.05,6458.0,216.6251,216.8634,216.4463,216.5258,6458.0
2025-01-22 11:10:00,218.05,218.23,217.93,218.03,15566.0,216.5258,216.7045,216.4066,216.5059,15566.0
2025-01-22 11:15:00,217.94,218.0,217.67,217.78,9583.0,216.4166,216.4761,216.1484,216.2577,9583.0
2025-01-22 11:20:00,217.82,217.95,217.65,217.73,13205.0,216.2974,216.4265,216.1286,216.208,13205.0
2025-01-22 11:25:00,217.73,218.21,217.61,218.09,10614.0,216.208,216.6847,216.0889,216.5655,10614.0
2025-01-22 11:30:00,218.11,218.32,218.07,218.14,8244.0,216.5854,216.7939,216.5456,216.6152,8244.0
2025-01-22 11:35:00,218.11,218.2,217.98,218.11,5977.0,216.5854,216.6747,216.4563,216.5854,5977.0
2025-01-22 11:40:00,218.04,218.16,217.91,217.98,7269.0,216.5159,216.635,216.3868,216.4563,7269.0
2025-01-22 11:45:00,218.0,218.13,217.9,218.13,6654.0,216.4761,216.6052,216.3768,216.6052,6654.0
2025-01-22 11:50:00,218.01,218.1,217.83,217.83,12658.0,216.4861,216.5754,216.3073,216.3073,12658.0
2025-01-22 11:55:00,217.87,217.91,217.74,217.74,9993.0,216.347,216.3868,216.218,216.218,9993.0
2025-01-22 12:00:00,217.76,217.85,217.44,217.49,6309.0,216.2378,216.3272,215.9201,215.9697,6309.0
2025-01-22 12:05:00,217.53,217.54,217.35,217.46,6225.0,216.0094,216.0194,215.8307,215.9399,6225.0
2025-01-22 12:10:00,217.39,217.55,217.15,217.26,8700.0,215.8704,216.0293,215.6321,215.7413,8700.0
2025-01-22 12:15:00,217.26,217.38,217.18,217.36,5654.0,215.7413,215.8605,215.6619,215.8406,5654.0
2025-01-22 12:20:00,217.36,217.43,217.25,217.31,6817.0,215.8406,215.9101,215.7314,215.791,6817.0
2025-01-22 12:25:00,217.29,217.38,217.18,217.38,3452.0,215.7711,215.8605,215.6619,215.8605,3452.0
2025-01-22 12:30:00,217.38,217.41,217.25,217.25,3991.0,215.8605,215.8903,215.7314,215.7314,3991.0
2025-01-22 12:35:00,217.34,217.37,217.28,217.37,6954.0,215.8207,215.8505,215.7612,215.8505,6954.0
2025-01-22 12:40:00,217.37,217.38,217.12,217.22,21425.0,215.8505,215.8605,215.6023,215.7016,21425.0
2025-01-22 12:45:00,217.3,217.41,217.21,217.34,4072.0,215.781,215.8903,215.6917,215.8207,4072.0
2025-01-22 12:50:00,217.34,217.34,217.08,217.08,3703.0,215.8207,215.8207,215.5626,215.5626,3703.0
2025-01-22 12:55:00,217.16,217.27,217.09,217.2,4356.0,215.642,215.7512,215.5725,215.6817,4356.0
2025-01-22 13:00:00,217.15,217.2,216.96,217.15,12210.0,215.6321,215.6817,215.4434,215.6321,12210.0
2025-01-22 13:05:00,217.14,217.15,216.92,216.95,5244.0,215.6221,215.6321,215.4037,215.4335,5244.0
2025-01-22 13:10:00,216.97,217.09,216.93,216.98,2633.0,215.4533,215.5725,215.4136,215.4633,2633.0
2025-01-22 13:15:00,217.14,217.52,217.07,217.35,18178.0,215.6221,215.9995,215.5526,215.8307,18178.0
2025-01-22 13:20:00,217.38,217.63,217.36,217.6,5823.0,215.8605,216.1087,215.8406,216.0789,5823.0
2025-01-22 13:25:00,217.6,217.8,217.57,217.75,3757.0,216.0789,216.2775,216.0491,216.2279,3757.0
2025-01-22 13:30:00,217.69,217.86,217.68,217.76,8708.0,216.1683,216.3371,216.1584,216.2378,8708.0
2025-01-22 13:35:00,217.67,217.8,217.61,217.73,5886.0,216.1484,216.2775,216.0889,216.208,5886.0
2025-01-22 13:40:00,217.73,218.01,217.73,218.01,9365.0,216.208,216.4861,216.208,216.4861,9365.0
2025-01-22 13:45:00,218.03,218.25,217.91,217.98,4879.0,216.5059,216.7244,216.3868,216.4563,4879.0
2025-01-22 13:50:00,217.92,218.08,217.92,217.98,3234.0,216.3967,216.5556,216.3967,216.4563,3234.0
2025-01-22 13:55:00,217.89,218.14,217.89,218.04,3535.0,216.3669,216.6152,216.3669,216.5159,3535.0
2025-01-22 14:00:00,217.92,218.11,217.91,218.11,4234.0,216.3967,216.5854,216.3868,216.5854,4234.0
2025-01-22 14:05:00,218.09,218.26,218.02,218.03,5698.0,216.5655,216.7343,216.496,216.5059,5698.0
2025-01-22 14:10:00,218.11,218.15,218.01,218.03,3959.0,216.5854,216.6251,216.4861,216.5059,3959.0
2025-01-22 14:15:00,218.02,218.11,217.94,217.94,4100.0,216.496,216.5854,216.4166,216.4166,4100.0
2025-01-22 14:20:00,217.98,218.41,217.98,218.35,11148.0,216.4563,216.8833,216.4563,216.8237,11148.0
2025-01-22 14:25:00,218.23,218.46,218.21,218.41,3707.0,216.7045,216.9329,216.6847,216.8833,3707.0
2025-01-22 14:30:00,218.38,218.46,218.32,218.44,2763.0,216.8535,216.9329,216.7939,216.9131,2763.0
2025-01-22 14:35:00,218.44,218.56,218.4,218.56,6336.0,216.9131,217.0322,216.8733,217.0322,6336.0
2025-01-22 14:40:00,218.59,218.61,218.44,218.56,6416.0,217.062,217.0819,216.9131,217.0322,6416.0
2025-01-22 14:45:00,218.58,218.58,218.38,218.41,9727.0,217.0521,217.0521,216.8535,216.8833,9727.0
2025-01-22 14:50:00,218.43,218.52,218.41,218.43,5828.0,216.9031,216.9925,216.8833,216.9031,5828.0
2025-01-22 14:55:00,218.45,218.51,218.4,218.5,8671.0,216.923,216.9826,216.8733,216.9726,8671.0
2025-01-22 15:00:00,218.5,218.79,218.41,218.76,11440.0,216.9726,217.2606,216.8833,217.2308,11440.0
2025-01-22 15:05:00,218.76,218.91,218.71,218.9,13116.0,217.2308,217.3798,217.1812,217.3698,13116.0
2025-01-22 15:10:00,218.86,218.92,218.75,218.75,29293.0,217.3301,217.3897,217.2209,217.2209,29293.0
2025-01-22 15:15:00,218.8,218.85,218.65,218.66,6877.0,217.2705,217.3202,217.1216,217.1315,6877.0
2025-01-22 15:20:00,218.63,218.66,218.47,218.64,7374.0,217.1017,217.1315,216.9429,217.1117,7374.0
2025-01-22 15:25:00,218.61,218.61,218.37,218.48,7021.0,217.0819,217.0819,216.8435,216.9528,7021.0
2025-01-22 15:30:00,218.47,218.49,218.35,218.35,5215.0,216.9429,216.9627,216.8237,216.8237,5215.0
2025-01-22 15:35:00,218.34,218.35,218.18,218.26,7217.0,216.8138,216.8237,216.6549,216.7343,7217.0
2025-01-22 15:40:00,218.22,218.22,217.97,218.05,7310.0,216.6946,216.6946,216.4463,216.5258,7310.0
2025-01-22 15:45:00,218.05,218.05,217.71,217.71,15430.0,216.5258,216.5258,216.1882,216.1882,15430.0
2025-01-22 15:50:00,217.69,217.84,217.53,217.53,13567.0,216.1683,216.3173,216.0094,216.0094,13567.0
2025-01-22 15:55:00,217.53,217.63,217.21,217.33,74323.0,216.0094,216.1087,215.6917,215.8108,74323.0
2025-01-23 09:30:00,217.33,218.48,216.27,216.32,56806.0,215.8108,216.9528,214.7582,214.8079,56806.0
2025-01-23 09:35:00,216.99,218.2,216.3,217.79,12403.0,215.4732,216.6747,214.788,216.2676,12403.0
2025-01-23 09:40:00,217.59,217.95,217.55,217.93,6631.0,216.069,216.4265,216.0293,216.4066,6631.0
2025-01-23 09:45:00,217.9,217.99,217.39,217.53,11328.0,216.3768,216.4662,215.8704,216.0094,11328.0
2025-01-23 09:50:00,217.53,218.1,217.51,217.93,13318.0,216.0094,216.5754,215.9896,216.4066,13318.0
2025-01-23 09:55:00,217.92,218.03,217.39,217.74,19117.0,216.3967,216.5059,215.8704,216.218,19117.0
2025-01-23 10:00:00,217.82,217.82,217.02,217.04,9403.0,216.2974,216.2974,215.503,215.5228,9403.0
2025-01-23 10:05:00,217.05,217.32,216.78,217.12,25404.0,215.5328,215.8009,215.2647,215.6023,25404.0
2025-01-23 10:10:00,217.09,217.09,216.28,216.38,11942.0,215.5725,215.5725,214.7682,214.8675,11942.0
2025-01-23 10:15:00,216.34,216.53,216.16,216.46,13549.0,214.8277,215.0164,214.649,214.9469,13549.0
2025-01-23 10:20:00,216.46,216.54,216.08,216.09,7232.0,214.9469,215.0263,214.5696,214.5795,7232.0
2025-01-23 10:25:00,216.05,216.12,215.61,215.67,7162.0,214.5398,214.6093,214.1028,214.1624,7162.0
2025-01-23 10:30:00,215.84,216.17,215.83,216.13,9050.0,214.3312,214.6589,214.3213,214.6192,9050.0
2025-01-23 10:35:00,215.97,216.05,215.51,215.51,4430.0,214.4603,214.5398,214.0035,214.0035,4430.0
2025-01-23 10:40:00,215.69,215.9,215.52,215.84,8013.0,214.1823,214.3908,214.0135,214.3312,8013.0
2025-01-23 10:45:00,215.87,216.17,215.87,216.17,6245.0,214.361,214.6589,214.361,214.6589,6245.0
2025-01-23 10:50:00,216.3,216.69,216.2,216.69,8838.0,214.788,215.1753,214.6887,215.1753,8838.0
2025-01-23 10:55:00,216.73,216.73,216.42,216.71,5534.0,215.215,215.215,214.9072,215.1952,5534.0
2025-01-23 11:00:00,216.78,216.92,216.42,216.56,4791.0,215.2647,215.4037,214.9072,215.0462,4791.0
2025-01-23 11:05:00,216.56,216.74,216.56,216.63,2599.0,215.0462,215.2249,215.0462,215.1157,2599.0
2025-01-23 11:10:00,216.56,216.66,216.46,216.5,3993.0,215.0462,215.1455,214.9469,214.9866,3993.0
2025-01-23 11:15:00,216.43,217.33,216.42,217.24,9144.0,214.9171,215.8108,214.9072,215.7214,9144.0
2025-01-23 11:20:00,217.15,217.45,217.04,217.08,5372.0,215.6321,215.93,215.5228,215.5626,5372.0
2025-01-23 11:25:00,217.02,217.08,216.81,217.01,3121.0,215.503,215.5626,215.2945,215.4931,3121.0
2025-01-23 11:30:00,216.98,216.98,216.83,216.88,4733.0,215.4633,215.4633,215.3143,215.364,4733.0
2025-01-23 11:35:00,216.91,217.12,216.84,217.12,6337.0,215.3938,215.6023,215.3242,215.6023,6337.0
2025-01-23 11:40:00,216.99,217.15,216.97,217.06,9245.0,215.4732,215.6321,215.4533,215.5427,9245.0
2025-01-23 11:45:00,216.96,217.15,216.96,217.06,6130.0,215.4434,215.6321,215.4434,215.5427,6130.0
2025-01-23 11:50:00,217.06,217.25,216.98,216.98,4975.0,215.5427,215.7314,215.4633,215.4633,4975.0
2025-01-23 11:55:00,217.0,217.03,216.92,216.93,3428.0,215.4831,215.5129,215.4037,215.4136,3428.0
2025-01-23 12:00:00,216.95,217.17,216.89,217.14,5806.0,215.4335,215.6519,215.3739,215.6221,5806.0
2025-01-23 12:05:00,217.14,217.28,217.09,217.09,3232.0,215.6221,215.7612,215.5725,215.5725,3232.0
2025-01-23 12:10:00,217.15,217.28,217.07,217.28,5027.0,215.6321,215.7612,215.5526,215.7612,5027.0
2025-01-23 12:15:00,217.25,217.25,216.98,217.06,9012.0,215.7314,215.7314,215.4633,215.5427,9012.0
2025-01-23 12:20:00,217.03,217.06,216.82,216.87,4848.0,215.5129,215.5427,215.3044,215.354,4848.0
2025-01-23 12:25:00,216.98,217.03,216.97,216.98,3747.0,215.4633,215.5129,215.4533,215.4633,3747.0
2025-01-23 12:30:00,216.99,217.01,216.67,216.94,5802.0,215.4732,215.4931,215.1554,215.4235,5802.0
2025-01-23 12:35:00,216.9,216.96,216.84,216.92,2377.0,215.3838,215.4434,215.3242,215.4037,2377.0
2025-01-23 12:40:00,216.9,216.94,216.76,216.85,7354.0,215.3838,215.4235,215.2448,215.3342,7354.0
2025-01-23 12:45:00,216.85,216.93,216.81,216.92,5742.0,215.3342,215.4136,215.2945,215.4037,5742.0
2025-01-23 12:50:00,216.96,217.0,216.87,216.88,4379.0,215.4434,215.4831,215.354,215.364,4379.0
2025-01-23 12:55:00,216.88,217.07,216.87,217.06,3371.0,215.364,215.5526,215.354,215.5427,3371.0
2025-01-23 13:00:00,217.07,217.19,216.99,217.19,7956.0,215.5526,215.6718,215.4732,215.6718,7956.0
2025-01-23 13:05:00,217.09,217.2,216.99,217.18,8220.0,215.5725,215.6817,215.4732,215.6619,8220.0
2025-01-23 13:10:00,217.24,217.24,217.09,217.1,7267.0,215.7214,215.7214,215.5725,215.5824,7267.0
2025-01-23 13:15:00,217.1,217.12,216.9,216.9,3042.0,215.5824,215.6023,215.3838,215.3838,3042.0
2025-01-23 13:20:00,216.94,216.98,216.61,216.62,4242.0,215.4235,215.4633,215.0959,215.1058,4242.0
2025-01-23 13:25:00,216.62,216.8,216.55,216.66,5231.0,215.1058,215.2845,215.0363,215.1455,5231.0
2025-01-23 13:30:00,216.72,216.8,216.58,216.65,3054.0,215.2051,215.2845,215.0661,215.1356,3054.0
2025-01-23 13:35:00,216.63,216.68,216.45,216.49,2283.0,215.1157,215.1654,214.937,214.9767,2283.0
2025-01-23 13:40:00,216.47,216.58,216.46,216.52,9000.0,214.9568,215.0661,214.9469,215.0065,9000.0
2025-01-23 13:45:00,216.52,216.52,216.37,216.45,1323.0,215.0065,215.0065,214.8575,214.937,1323.0
2025-01-23 13:50:00,216.39,216.54,216.32,216.52,7897.0,214.8774,215.0263,214.8079,215.0065,7897.0
2025-01-23 13:55:00,216.52,216.54,216.39,216.39,7333.0,215.0065,215.0263,214.8774,214.8774,7333.0
2025-01-23 14:00:00,216.39,216.44,216.29,216.4,4688.0,214.8774,214.927,214.7781,214.8873,4688.0
2025-01-23 14:05:00,216.38,216.48,216.34,216.45,5251.0,214.8675,214.9668,214.8277,214.937,5251.0
2025-01-23 14:10:00,216.45,216.52,216.45,216.48,3492.0,214.937,215.0065,214.937,214.9668,3492.0
2025-01-23 14:15:00,216.45,216.53,216.36,216.36,7067.0,214.937,215.0164,214.8476,214.8476,7067.0
2025-01-23 14:20:00,216.36,216.52,216.32,216.46,14182.0,214.8476,215.0065,214.8079,214.9469,14182.0
2025-01-23 14:25:00,216.51,216.53,216.29,216.41,8648.0,214.9966,215.0164,214.7781,214.8973,8648.0
2025-01-23 14:30:00,216.42,216.61,216.41,216.56,9769.0,214.9072,215.0959,214.8973,215.0462,9769.0
2025-01-23 14:35:00,216.49,216.57,216.49,216.52,4304.0,214.9767,215.0561,214.9767,215.0065,4304.0
2025-01-23 14:40:00,216.53,216.91,216.53,216.81,9217.0,215.0164,215.3938,215.0164,215.2945,9217.0
2025-01-23 14:45:00,216.81,216.82,216.71,216.71,1988.0,215.2945,215.3044,215.1952,215.1952,1988.0
2025-01-23 14:50:00,216.67,216.81,216.64,216.74,9053.0,215.1554,215.2945,215.1256,215.2249,9053.0
2025-01-23 14:55:00,216.74,216.83,216.65,216.67,6681.0,215.2249,215.3143,215.1356,215.1554,6681.0
2025-01-23 15:00:00,216.63,216.73,216.58,216.73,5987.0,215.1157,215.215,215.0661,215.215,5987.0
2025-01-23 15:05:00,216.74,216.83,216.69,216.79,7842.0,215.2249,215.3143,215.1753,215.2746,7842.0
2025-01-23 15:10:00,216.83,216.88,216.76,216.87,9280.0,215.3143,215.364,215.2448,215.354,9280.0
2025-01-23 15:15:00,216.84,216.97,216.84,216.91,6156.0,215.3242,215.4533,215.3242,215.3938,6156.0
2025-01-23 15:20:00,216.88,216.99,216.78,216.88,15167.0,215.364,215.4732,215.2647,215.364,15167.0
2025-01-23 15:25:00,216.89,216.89,216.76,216.82,7590.0,215.3739,215.3739,215.2448,215.3044,7590.0
2025-01-23 15:30:00,216.78,216.78,216.61,216.7,10712.0,215.2647,215.2647,215.0959,215.1852,10712.0
2025-01-23 15:35:00,216.69,216.71,216.5,216.51,10032.0,215.1753,215.1952,214.9866,214.9966,10032.0
2025-01-23 15:40:00,216.55,216.71,216.54,216.7,10437.0,215.0363,215.1952,215.0263,215.1852,10437.0
2025-01-23 15:45:00,216.71,217.1,216.71,217.1,26954.0,215.1952,215.5824,215.1952,215.5824,26954.0
2025-01-23 15:50:00,217.2,217.4,217.03,217.2,27614.0,215.6817,215.8803,215.5129,215.6817,27614.0
2025-01-23 15:55:00,217.23,217.66,217.11,217.43,139531.0,215.7115,216.1385,215.5924,215.9101,139531.0
2025-01-24 09:30:00,216.68,217.29,216.16,216.87,35913.0,215.1654,215.7711,214.649,215.354,35913.0
2025-01-24 09:35:00,216.87,217.86,216.87,217.42,8814.0,215.354,216.3371,215.354,215.9002,8814.0
2025-01-24 09:40:00,217.37,217.57,217.16,217.27,17045.0,215.8505,216.0491,215.642,215.7512,17045.0
2025-01-24 09:45:00,217.12,217.4,217.12,217.35,7234.0,215.6023,215.8803,215.6023,215.8307,7234.0
2025-01-24 09:50:00,217.35,217.61,217.31,217.44,18713.0,215.8307,216.0889,215.791,215.9201,18713.0
2025-01-24 09:55:00,217.39,217.66,217.25,217.27,8169.0,215.8704,216.1385,215.7314,215.7512,8169.0
2025-01-24 10:00:00,217.37,217.38,217.13,217.13,12570.0,215.8505,215.8605,215.6122,215.6122,12570.0
2025-01-24 10:05:00,217.19,217.76,217.16,217.64,14812.0,215.6718,216.2378,215.642,216.1187,14812.0
2025-01-24 10:10:00,217.62,217.64,216.84,217.12,8039.0,216.0988,216.1187,215.3242,215.6023,8039.0
2025-01-24 10:15:00,217.17,217.67,217.17,217.5,4842.0,215.6519,216.1484,215.6519,215.9796,4842.0
2025-01-24 10:20:00,217.5,217.65,217.33,217.43,4892.0,215.9796,216.1286,215.8108,215.9101,4892.0
2025-01-24 10:25:00,217.45,217.45,217.31,217.39,4634.0,215.93,215.93,215.791,215.8704,4634.0
2025-01-24 10:30:00,217.42,217.53,217.27,217.27,3791.0,215.9002,216.0094,215.7512,215.7512,3791.0
2025-01-24 10:35:00,217.34,217.68,217.34,217.64,2725.0,215.8207,216.1584,215.8207,216.1187,2725.0
2025-01-24 10:40:00,217.59,217.96,217.43,217.8,8123.0,216.069,216.4364,215.9101,216.2775,8123.0
2025-01-24 10:45:00,217.84,218.17,217.74,217.87,14764.0,216.3173,216.6449,216.218,216.347,14764.0
2025-01-24 10:50:00,217.87,218.04,217.68,217.78,14022.0,216.347,216.5159,216.1584,216.2577,14022.0
2025-01-24 10:55:00,217.72,217.79,217.54,217.66,3189.0,216.1981,216.2676,216.0194,216.1385,3189.0
2025-01-24 11:00:00,217.66,217.91,217.64,217.91,5174.0,216.1385,216.3868,216.1187,216.3868,5174.0
2025-01-24 11:05:00,217.86,217.9,217.54,217.58,12534.0,216.3371,216.3768,216.0194,216.0591,12534.0
2025-01-24 11:10:00,217.58,217.74,217.46,217.69,2104.0,216.0591,216.218,215.9399,216.1683,2104.0
2025-01-24 11:15:00,217.69,218.03,217.69,217.98,4893.0,216.1683,216.5059,216.1683,216.4563,4893.0
2025-01-24 11:20:00,218.0,218.0,217.82,217.9,3269.0,216.4761,216.4761,216.2974,216.3768,3269.0
2025-01-24 11:25:00,217.9,218.01,217.85,217.92,4746.0,216.3768,216.4861,216.3272,216.3967,4746.0
2025-01-24 11:30:00,217.93,218.17,217.93,218.06,6550.0,216.4066,216.6449,216.4066,216.5357,6550.0
2025-01-24 11:35:00,218.1,218.22,218.05,218.14,12707.0,216.5754,216.6946,216.5258,216.6152,12707.0
2025-01-24 11:40:00,218.1,218.1,217.89,218.05,7926.0,216.5754,216.5754,216.3669,216.5258,7926.0
2025-01-24 11:45:00,218.12,218.14,217.97,218.13,6131.0,216.5953,216.6152,216.4463,216.6052,6131.0
2025-01-24 11:50:00,218.12,218.21,218.04,218.15,6583.0,216.5953,216.6847,216.5159,216.6251,6583.0
2025-01-24 11:55:00,218.15,218.31,218.03,218.2,9114.0,216.6251,216.784,216.5059,216.6747,9114.0
2025-01-24 12:00:00,218.17,218.17,217.95,218.02,4351.0,216.6449,216.6449,216.4265,216.496,4351.0
2025-01-24 12:05:00,218.0,218.05,217.99,218.05,4159.0,216.4761,216.5258,216.4662,216.5258,4159.0
2025-01-24 12:10:00,218.05,218.11,217.93,218.05,5365.0,216.5258,216.5854,216.4066,216.5258,5365.0
2025-01-24 12:15:00,218.07,218.32,218.07,218.25,2374.0,216.5456,216.7939,216.5456,216.7244,2374.0
2025-01-24 12:20:00,218.26,218.36,218.24,218.34,3719.0,216.7343,216.8336,216.7145,216.8138,3719.0
2025-01-24 12:25:00,218.33,218.57,218.31,218.53,7044.0,216.8038,217.0422,216.784,217.0024,7044.0
2025-01-24 12:30:00,218.44,218.46,218.35,218.44,6494.0,216.9131,216.9329,216.8237,216.9131,6494.0
2025-01-24 12:35:00,218.41,218.52,218.41,218.52,3355.0,216.8833,216.9925,216.8833,216.9925,3355.0
2025-01-24 12:40:00,218.51,218.59,218.51,218.53,3426.0,216.9826,217.062,216.9826,217.0024,3426.0
2025-01-24 12:45:00,218.55,218.6,218.49,218.58,2930.0,217.0223,217.0719,216.9627,217.0521,2930.0
2025-01-24 12:50:00,218.53,218.72,218.47,218.66,4015.0,217.0024,217.1911,216.9429,217.1315,4015.0
2025-01-24 12:55:00,218.7,218.8,218.7,218.79,3988.0,217.1712,217.2705,217.1712,217.2606,3988.0
2025-01-24 13:00:00,218.76,218.77,218.66,218.73,4164.0,217.2308,217.2408,217.1315,217.201,4164.0
2025-01-24 13:05:00,218.75,218.82,218.68,218.82,9604.0,217.2209,217.2904,217.1514,217.2904,9604.0
2025-01-24 13:10:00,218.97,219.06,218.77,219.06,5353.0,217.4394,217.5287,217.2408,217.5287,5353.0
2025-01-24 13:15:00,219.0,219.06,218.65,218.65,7694.0,217.4691,217.5287,217.1216,217.1216,7694.0
2025-01-24 13:20:00,218.67,218.7,218.57,218.67,2349.0,217.1415,217.1712,217.0422,217.1415,2349.0
2025-01-24 13:25:00,218.66,218.81,218.58,218.81,4376.0,217.1315,217.2805,217.0521,217.2805,4376.0
2025-01-24 13:30:00,218.72,218.85,218.72,218.83,3814.0,217.1911,217.3202,217.1911,217.3003,3814.0
2025-01-24 13:35:00,218.85,218.96,218.84,218.93,2509.0,217.3202,217.4294,217.3103,217.3996,2509.0
2025-01-24 13:40:00,219.05,219.05,218.9,218.97,3666.0,217.5188,217.5188,217.3698,217.4394,3666.0
2025-01-24 13:45:00,218.98,219.1,218.95,219.01,9678.0,217.4493,217.5684,217.4195,217.4791,9678.0
2025-01-24 13:50:00,219.0,219.08,219.0,219.08,2068.0,217.4691,217.5486,217.4691,217.5486,2068.0
2025-01-24 13:55:00,219.11,219.11,218.98,218.99,5655.0,217.5784,217.5784,217.4493,217.4592,5655.0
2025-01-24 14:00:00,218.99,219.19,218.98,219.19,5164.0,217.4592,217.6578,217.4493,217.6578,5164.0
2025-01-24 14:05:00,219.11,219.26,219.03,219.2,4898.0,217.5784,217.7273,217.4989,217.6677,4898.0
2025-01-24 14:10:00,219.15,219.23,219.14,219.22,4768.0,217.6181,217.6975,217.6082,217.6876,4768.0
2025-01-24 14:15:00,219.16,219.33,219.16,219.33,4229.0,217.628,217.7968,217.628,217.7968,4229.0
2025-01-24 14:20:00,219.31,219.32,219.18,219.18,4747.0,217.777,217.7869,217.6479,217.6479,4747.0
2025-01-24 14:25:00,219.28,219.44,219.27,219.28,7089.0,217.7472,217.9061,217.7373,217.7472,7089.0
2025-01-24 14:30:00,219.31,219.34,219.23,219.24,4137.0,217.777,217.8068,217.6975,217.7075,4137.0
2025-01-24 14:35:00,219.22,219.39,219.2,219.28,9801.0,217.6876,217.8564,217.6677,217.7472,9801.0
2025-01-24 14:40:00,219.31,219.37,219.31,219.34,3769.0,217.777,217.8366,217.777,217.8068,3769.0
2025-01-24 14:45:00,219.33,219.33,219.24,219.24,3544.0,217.7968,217.7968,217.7075,217.7075,3544.0
2025-01-24 14:50:00,219.24,219.4,219.23,219.31,7346.0,217.7075,217.8664,217.6975,217.777,7346.0
2025-01-24 14:55:00,219.31,219.39,219.23,219.39,5449.0,217.777,217.8564,217.6975,217.8564,5449.0
2025-01-24 15:00:00,219.34,219.57,219.32,219.51,6964.0,217.8068,218.0352,217.7869,217.9756,6964.0
2025-01-24 15:05:00,219.51,219.51,219.4,219.44,9829.0,217.9756,217.9756,217.8664,217.9061,9829.0
2025-01-24 15:10:00,219.4,219.47,219.25,219.47,9335.0,217.8664,217.9359,217.7174,217.9359,9335.0
2025-01-24 15:15:00,219.47,219.47,219.36,219.42,4906.0,217.9359,217.9359,217.8266,217.8862,4906.0
2025-01-24 15:20:00,219.45,219.51,219.34,219.36,13629.0,217.916,217.9756,217.8068,217.8266,13629.0
2025-01-24 15:25:00,219.36,219.43,219.33,219.36,5741.0,217.8266,217.8961,217.7968,217.8266,5741.0
2025-01-24 15:30:00,219.43,219.43,219.13,219.16,13147.0,217.8961,217.8961,217.5982,217.628,13147.0
2025-01-24 15:35:00,219.1,219.33,219.03,219.33,4979.0,217.5684,217.7968,217.4989,217.7968,4979.0
2025-01-24 15:40:00,219.33,219.33,218.99,219.09,16860.0,217.7968,217.7968,217.4592,217.5585,16860.0
2025-01-24 15:45:00,219.09,219.12,218.92,219.03,16414.0,217.5585,217.5883,217.3897,217.4989,16414.0
2025-01-24 15:50:00,218.99,219.09,218.59,218.66,33349.0,217.4592,217.5585,217.062,217.1315,33349.0
2025-01-24 15:55:00,218.65,219.14,218.63,218.97,177971.0,217.1216,217.6082,217.1017,217.4394,177971.0
2025-01-27 09:30:00,220.32,223.01,219.32,221.77,42612.0,218.7799,221.4511,217.7869,220.2198,42612.0
2025-01-27 09:35:00,221.03,221.97,220.39,221.97,14437.0,219.485,220.4184,218.8494,220.4184,14437.0
2025-01-27 09:40:00,221.78,222.15,220.23,220.73,9701.0,220.2297,220.5971,218.6905,219.1871,9701.0
2025-01-27 09:45:00,220.78,221.18,219.69,219.86,11560.0,219.2367,219.6339,218.1543,218.3231,11560.0
2025-01-27 09:50:00,219.89,220.2,219.83,219.89,10002.0,218.3529,218.6608,218.2933,218.3529,10002.0
2025-01-27 09:55:00,219.86,220.22,219.67,219.86,10911.0,218.3231,218.6806,218.1345,218.3231,10911.0
2025-01-27 10:00:00,219.8,220.3,219.8,220.19,9132.0,218.2636,218.7601,218.2636,218.6508,9132.0
2025-01-27 10:05:00,220.2,220.98,220.2,220.9,9938.0,218.6608,219.4353,218.6608,219.3559,9938.0
2025-01-27 10:10:00,220.89,220.95,220.42,220.74,5924.0,219.3459,219.4055,218.8792,219.197,5924.0
2025-01-27 10:15:00,220.69,221.25,220.69,221.16,15749.0,219.1473,219.7034,219.1473,219.614,15749.0
2025-01-27 10:20:00,221.09,221.46,220.96,221.31,12678.0,219.5445,219.912,219.4154,219.763,12678.0
2025-01-27 10:25:00,221.4,221.47,221.29,221.3,6788.0,219.8524,219.9219,219.7431,219.7531,6788.0
2025-01-27 10:30:00,221.36,221.57,221.1,221.11,3006.0,219.8126,220.0212,219.5545,219.5644,3006.0
2025-01-27 10:35:00,221.1,221.15,220.69,221.03,9599.0,219.5545,219.6041,219.1473,219.485,9599.0
2025-01-27 10:40:00,221.03,221.22,220.86,221.22,6881.0,219.485,219.6736,219.3161,219.6736,6881.0
2025-01-27 10:45:00,221.23,221.32,220.77,220.95,10262.0,219.6836,219.7729,219.2268,219.4055,10262.0
2025-01-27 10:50:00,220.88,221.02,220.8,220.89,4755.0,219.336,219.475,219.2566,219.3459,4755.0
2025-01-27 10:55:00,220.92,221.09,220.85,220.85,9054.0,219.3757,219.5445,219.3062,219.3062,9054.0
2025-01-27 11:00:00,220.82,220.85,220.41,220.83,14529.0,219.2764,219.3062,218.8693,219.2864,14529.0
2025-01-27 11:05:00,220.85,221.48,220.85,221.39,9236.0,219.3062,219.9318,219.3062,219.8424,9236.0
2025-01-27 11:10:00,221.39,221.71,221.25,221.63,6843.0,219.8424,220.1602,219.7034,220.0808,6843.0
2025-01-27 11:15:00,221.62,221.77,221.6,221.71,4449.0,220.0708,220.2198,220.051,220.1602,4449.0
2025-01-27 11:20:00,221.72,221.96,221.67,221.86,6319.0,220.1701,220.4085,220.1205,220.3092,6319.0
2025-01-27 11:25:00,221.82,222.12,221.71,222.09,4598.0,220.2694,220.5673,220.1602,220.5375,4598.0
2025-01-27 11:30:00,222.13,222.36,221.95,222.36,9459.0,220.5773,220.8057,220.3985,220.8057,9459.0
2025-01-27 11:35:00,222.36,222.73,222.36,222.55,9565.0,220.8057,221.1731,220.8057,220.9943,9565.0
2025-01-27 11:40:00,222.56,222.77,222.53,222.58,5231.0,221.0043,221.2128,220.9745,221.0241,5231.0
2025-01-27 11:45:00,222.54,222.57,222.17,222.17,5045.0,220.9844,221.0142,220.617,220.617,5045.0
2025-01-27 11:50:00,222.05,222.29,222.05,222.15,4866.0,220.4978,220.7361,220.4978,220.5971,4866.0
2025-01-27 11:55:00,222.23,222.27,221.75,221.84,8146.0,220.6766,220.7163,220.1999,220.2893,8146.0
2025-01-27 12:00:00,221.8,221.99,221.68,221.72,5372.0,220.2496,220.4382,220.1304,220.1701,5372.0
2025-01-27 12:05:00,221.77,221.77,221.41,221.63,14983.0,220.2198,220.2198,219.8623,220.0808,14983.0
2025-01-27 12:10:00,221.65,221.86,221.64,221.83,8236.0,220.1006,220.3092,220.0907,220.2794,8236.0
2025-01-27 12:15:00,221.83,221.87,221.63,221.64,11566.0,220.2794,220.3191,220.0808,220.0907,11566.0
2025-01-27 12:20:00,221.76,222.08,221.76,222.01,15874.0,220.2099,220.5276,220.2099,220.4581,15874.0
2025-01-27 12:25:00,222.0,222.3,221.95,222.23,16563.0,220.4482,220.7461,220.3985,220.6766,16563.0
2025-01-27 12:30:00,222.19,222.28,222.0,222.21,8821.0,220.6368,220.7262,220.4482,220.6567,8821.0
2025-01-27 12:35:00,222.21,222.46,222.16,222.35,7090.0,220.6567,220.905,220.6071,220.7957,7090.0
2025-01-27 12:40:00,222.26,222.5,222.21,222.39,9243.0,220.7064,220.9447,220.6567,220.8354,9243.0
2025-01-27 12:45:00,222.39,222.5,222.18,222.24,17612.0,220.8354,220.9447,220.6269,220.6865,17612.0
2025-01-27 12:50:00,222.21,222.35,222.19,222.26,5713.0,220.6567,220.7957,220.6368,220.7064,5713.0
2025-01-27 12:55:00,222.3,222.49,222.09,222.09,9403.0,220.7461,220.9348,220.5375,220.5375,9403.0
2025-01-27 13:00:00,222.17,222.18,221.72,221.85,10189.0,220.617,220.6269,220.1701,220.2992,10189.0
2025-01-27 13:05:00,221.81,221.92,221.7,221.78,9341.0,220.2595,220.3687,220.1503,220.2297,9341.0
2025-01-27 13:10:00,221.71,221.92,221.71,221.8,8844.0,220.1602,220.3687,220.1602,220.2496,8844.0
2025-01-27 13:15:00,221.92,222.04,221.9,221.97,4845.0,220.3687,220.4879,220.3489,220.4184,4845.0
2025-01-27 13:20:00,221.82,222.23,221.75,222.23,6803.0,220.2694,220.6766,220.1999,220.6766,6803.0
2025-01-27 13:25:00,222.14,222.33,222.14,222.33,5541.0,220.5872,220.7759,220.5872,220.7759,5541.0
2025-01-27 13:30:00,222.33,222.41,222.24,222.35,9357.0,220.7759,220.8553,220.6865,220.7957,9357.0
2025-01-27 13:35:00,222.26,222.35,222.08,222.13,8503.0,220.7064,220.7957,220.5276,220.5773,8503.0
2025-01-27 13:40:00,222.13,222.43,222.04,222.43,6428.0,220.5773,220.8752,220.4879,220.8752,6428.0
2025-01-27 13:45:00,222.36,222.36,222.1,222.26,7242.0,220.8057,220.8057,220.5475,220.7064,7242.0
2025-01-27 13:50:00,222.34,222.53,222.27,222.52,4560.0,220.7858,220.9745,220.7163,220.9645,4560.0
2025-01-27 13:55:00,222.46,222.74,222.46,222.68,4999.0,220.905,221.183,220.905,221.1234,4999.0
2025-01-27 14:00:00,222.79,222.93,222.67,222.88,4532.0,221.2327,221.3717,221.1135,221.322,4532.0
2025-01-27 14:05:00,222.77,222.92,222.7,222.92,8255.0,221.2128,221.3617,221.1433,221.3617,8255.0
2025-01-27 14:10:00,222.9,223.12,222.9,223.12,9041.0,221.3419,221.5603,221.3419,221.5603,9041.0
2025-01-27 14:15:00,223.05,223.39,223.04,223.36,4861.0,221.4908,221.8285,221.4809,221.7987,4861.0
2025-01-27 14:20:00,223.31,223.45,223.31,223.42,6813.0,221.749,221.888,221.749,221.8582,6813.0
2025-01-27 14:25:00,223.49,223.7,223.46,223.67,5431.0,221.9278,222.1363,221.898,222.1065,5431.0
2025-01-27 14:30:00,223.62,223.72,223.59,223.71,7201.0,222.0569,222.1562,222.0271,222.1462,7201.0
2025-01-27 14:35:00,223.71,223.9,223.7,223.89,3989.0,222.1462,222.3349,222.1363,222.325,3989.0
2025-01-27 14:40:00,223.78,223.91,223.78,223.84,4271.0,222.2157,222.3448,222.2157,222.2753,4271.0
2025-01-27 14:45:00,223.84,224.07,223.84,224.04,6706.0,222.2753,222.5037,222.2753,222.4739,6706.0
2025-01-27 14:50:00,224.01,224.05,223.89,224.05,4934.0,222.4441,222.4838,222.325,222.4838,4934.0
2025-01-27 14:55:00,224.05,224.14,223.84,223.84,5790.0,222.4838,222.5732,222.2753,222.2753,5790.0
2025-01-27 15:00:00,223.84,224.03,223.74,223.74,5517.0,222.2753,222.464,222.176,222.176,5517.0
2025-01-27 15:05:00,223.73,223.74,223.34,223.34,5866.0,222.1661,222.176,221.7788,221.7788,5866.0
2025-01-27 15:10:00,223.38,223.45,223.08,223.18,11944.0,221.8185,221.888,221.5206,221.6199,11944.0
2025-01-27 15:15:00,223.18,223.46,223.06,223.41,9941.0,221.6199,221.898,221.5008,221.8483,9941.0
2025-01-27 15:20:00,223.35,223.46,223.26,223.34,7130.0,221.7887,221.898,221.6994,221.7788,7130.0
2025-01-27 15:25:00,223.34,223.42,223.15,223.19,9726.0,221.7788,221.8582,221.5901,221.6299,9726.0
2025-01-27 15:30:00,223.17,223.18,222.83,222.93,13420.0,221.61,221.6199,221.2724,221.3717,13420.0
2025-01-27 15:35:00,223.03,223.12,222.79,222.86,10108.0,221.471,221.5603,221.2327,221.3022,10108.0
2025-01-27 15:40:00,222.91,223.26,222.86,223.08,17745.0,221.3518,221.6994,221.3022,221.5206,17745.0
2025-01-27 15:45:00,223.05,223.24,222.7,222.79,23171.0,221.4908,221.6795,221.1433,221.2327,23171.0
2025-01-27 15:50:00,222.73,223.32,222.63,223.32,31169.0,221.1731,221.7589,221.0738,221.7589,31169.0
2025-01-27 15:55:00,223.37,223.93,223.37,223.87,110582.0,221.8086,222.3647,221.8086,222.3051,110582.0
2025-01-28 09:30:00,223.58,224.49,222.4,222.74,23993.0,222.0171,222.9208,220.8454,221.183,23993.0
2025-01-28 09:35:00,223.44,224.18,223.33,224.06,8300.0,221.8781,222.6129,221.7689,222.4938,8300.0
2025-01-28 09:40:00,224.31,224.39,223.88,224.0,5549.0,222.742,222.8215,222.315,222.4342,5549.0
2025-01-28 09:45:00,223.72,223.72,222.82,222.82,5169.0,222.1562,222.1562,221.2624,221.2624,5169.0
2025-01-28 09:50:00,222.74,223.15,222.73,222.92,8754.0,221.183,221.5901,221.1731,221.3617,8754.0
2025-01-28 09:55:00,222.95,223.04,222.57,222.78,15359.0,221.3915,221.4809,221.0142,221.2227,15359.0
2025-01-28 10:00:00,222.4,222.76,222.09,222.57,18139.0,220.8454,221.2029,220.5375,221.0142,18139.0
2025-01-28 10:05:00,222.52,222.58,222.28,222.4,6326.0,220.9645,221.0241,220.7262,220.8454,6326.0
2025-01-28 10:10:00,222.42,222.42,221.81,221.95,6998.0,220.8652,220.8652,220.2595,220.3985,6998.0
2025-01-28 10:15:00,221.94,222.05,221.73,221.73,8555.0,220.3886,220.4978,220.1801,220.1801,8555.0
2025-01-28 10:20:00,221.77,221.8,221.38,221.48,11413.0,220.2198,220.2496,219.8325,219.9318,11413.0
2025-01-28 10:25:00,221.5,221.9,221.5,221.59,11868.0,219.9517,220.3489,219.9517,220.041,11868.0
2025-01-28 10:30:00,221.59,221.73,221.51,221.73,6316.0,220.041,220.1801,219.9616,220.1801,6316.0
2025-01-28 10:35:00,221.76,221.91,221.69,221.77,3679.0,220.2099,220.3588,220.1403,220.2198,3679.0
2025-01-28 10:40:00,221.84,222.27,221.84,222.2,8690.0,220.2893,220.7163,220.2893,220.6468,8690.0
2025-01-28 10:45:00,222.27,222.6,222.25,222.59,6667.0,220.7163,221.044,220.6964,221.0341,6667.0
2025-01-28 10:50:00,222.61,223.05,222.52,222.98,7877.0,221.0539,221.4908,220.9645,221.4213,7877.0
2025-01-28 10:55:00,223.01,223.25,222.96,223.25,8719.0,221.4511,221.6894,221.4015,221.6894,8719.0
2025-01-28 11:00:00,223.18,223.18,222.85,222.88,5986.0,221.6199,221.6199,221.2922,221.322,5986.0
2025-01-28 11:05:00,222.86,223.02,222.71,223.0,3283.0,221.3022,221.461,221.1532,221.4412,3283.0
2025-01-28 11:10:00,223.03,223.26,222.94,222.98,10126.0,221.471,221.6994,221.3816,221.4213,10126.0
2025-01-28 11:15:00,222.95,223.15,222.91,222.91,3836.0,221.3915,221.5901,221.3518,221.3518,3836.0
2025-01-28 11:20:00,222.89,222.9,222.5,222.5,3295.0,221.332,221.3419,220.9447,220.9447,3295.0
2025-01-28 11:25:00,222.61,222.61,222.36,222.36,2661.0,221.0539,221.0539,220.8057,220.8057,2661.0
2025-01-28 11:30:00,222.31,222.47,222.19,222.43,11448.0,220.756,220.9149,220.6368,220.8752,11448.0
2025-01-28 11:35:00,222.42,222.43,222.21,222.27,6190.0,220.8652,220.8752,220.6567,220.7163,6190.0
2025-01-28 11:40:00,222.25,222.39,222.19,222.2,3447.0,220.6964,220.8354,220.6368,220.6468,3447.0
2025-01-28 11:45:00,222.22,222.41,222.17,222.4,2786.0,220.6666,220.8553,220.617,220.8454,2786.0
2025-01-28 11:50:00,222.46,222.46,222.03,222.17,1109.0,220.905,220.905,220.478,220.617,1109.0
2025-01-28 11:55:00,222.13,222.29,222.0,222.19,5287.0,220.5773,220.7361,220.4482,220.6368,5287.0
2025-01-28 12:00:00,222.25,222.25,221.86,222.02,5691.0,220.6964,220.6964,220.3092,220.468,5691.0
2025-01-28 12:05:00,221.99,222.18,221.94,222.0,4911.0,220.4382,220.6269,220.3886,220.4482,4911.0
2025-01-28 12:10:00,222.0,222.19,221.95,221.95,6053.0,220.4482,220.6368,220.3985,220.3985,6053.0
2025-01-28 12:15:00,222.03,222.04,221.79,221.8,2473.0,220.478,220.4879,220.2396,220.2496,2473.0
2025-01-28 12:20:00,221.69,221.74,221.59,221.7,4006.0,220.1403,220.19,220.041,220.1503,4006.0
2025-01-28 12:25:00,221.63,221.7,221.47,221.56,5459.0,220.0808,220.1503,219.9219,220.0113,5459.0
2025-01-28 12:30:00,221.58,221.86,221.54,221.55,5929.0,220.0311,220.3092,219.9914,220.0013,5929.0
2025-01-28 12:35:00,221.62,221.62,221.43,221.43,1705.0,220.0708,220.0708,219.8822,219.8822,1705.0
2025-01-28 12:40:00,221.46,221.81,221.45,221.81,4000.0,219.912,220.2595,219.902,220.2595,4000.0
2025-01-28 12:45:00,221.76,221.76,221.45,221.67,3082.0,220.2099,220.2099,219.902,220.1205,3082.0
2025-01-28 12:50:00,221.63,221.74,221.51,221.65,5428.0,220.0808,220.19,219.9616,220.1006,5428.0
2025-01-28 12:55:00,221.64,221.93,221.64,221.82,1687.0,220.0907,220.3787,220.0907,220.2694,1687.0
2025-01-28 13:00:00,221.79,222.07,221.73,222.01,3999.0,220.2396,220.5177,220.1801,220.4581,3999.0
2025-01-28 13:05:00,221.98,222.14,221.96,222.01,2194.0,220.4283,220.5872,220.4085,220.4581,2194.0
2025-01-28 13:10:00,222.03,222.03,221.91,221.94,1100.0,220.478,220.478,220.3588,220.3886,1100.0
2025-01-28 13:15:00,222.09,222.12,221.81,221.81,6978.0,220.5375,220.5673,220.2595,220.2595,6978.0
2025-01-28 13:20:00,221.87,221.95,221.83,221.88,1160.0,220.3191,220.3985,220.2794,220.329,1160.0
2025-01-28 13:25:00,221.89,221.91,221.56,221.56,5328.0,220.3389,220.3588,220.0113,220.0113,5328.0
2025-01-28 13:30:00,221.58,221.76,221.45,221.76,3555.0,220.0311,220.2099,219.902,220.2099,3555.0
2025-01-28 13:35:00,221.65,221.65,221.53,221.53,1271.0,220.1006,220.1006,219.9815,219.9815,1271.0
2025-01-28 13:40:00,221.45,221.66,221.39,221.64,2246.0,219.902,220.1106,219.8424,220.0907,2246.0
2025-01-28 13:45:00,221.6,221.6,221.34,221.34,700.0,220.051,220.051,219.7928,219.7928,700.0
2025-01-28 13:50:00,221.34,221.35,221.2,221.23,1554.0,219.7928,219.8027,219.6538,219.6836,1554.0
2025-01-28 13:55:00,221.28,221.29,221.17,221.22,1160.0,219.7332,219.7431,219.624,219.6736,1160.0
2025-01-28 14:00:00,221.17,221.3,221.07,221.09,3333.0,219.624,219.7531,219.5247,219.5445,3333.0
2025-01-28 14:05:00,221.02,221.17,220.89,221.17,2339.0,219.475,219.624,219.3459,219.624,2339.0
2025-01-28 14:10:00,221.12,221.15,221.06,221.15,821.0,219.5743,219.6041,219.5147,219.6041,821.0
2025-01-28 14:15:00,221.11,221.12,220.92,220.96,2402.0,219.5644,219.5743,219.3757,219.4154,2402.0
2025-01-28 14:20:00,220.95,221.22,220.94,221.22,2801.0,219.4055,219.6736,219.3956,219.6736,2801.0
2025-01-28 14:25:00,221.19,221.33,221.1,221.31,2998.0,219.6438,219.7829,219.5545,219.763,2998.0
2025-01-28 14:30:00,221.39,221.46,221.34,221.35,4315.0,219.8424,219.912,219.7928,219.8027,4315.0
2025-01-28 14:35:00,221.32,221.39,221.27,221.34,2708.0,219.7729,219.8424,219.7233,219.7928,2708.0
2025-01-28 14:40:00,221.29,221.4,221.11,221.11,3047.0,219.7431,219.8524,219.5644,219.5644,3047.0
2025-01-28 14:45:00,221.13,221.17,220.84,220.99,2699.0,219.5843,219.624,219.2963,219.4452,2699.0
2025-01-28 14:50:00,220.97,221.22,220.97,221.22,4670.0,219.4254,219.6736,219.4254,219.6736,4670.0
2025-01-28 14:55:00,221.24,221.35,221.23,221.32,3273.0,219.6935,219.8027,219.6836,219.7729,3273.0
2025-01-28 15:00:00,221.41,221.44,221.24,221.44,2332.0,219.8623,219.8921,219.6935,219.8921,2332.0
2025-01-28 15:05:00,221.41,221.52,221.36,221.41,7471.0,219.8623,219.9715,219.8126,219.8623,7471.0
2025-01-28 15:10:00,221.39,221.51,221.36,221.36,1778.0,219.8424,219.9616,219.8126,219.8126,1778.0
2025-01-28 15:15:00,221.41,221.49,221.35,221.45,3564.0,219.8623,219.9417,219.8027,219.902,3564.0
2025-01-28 15:20:00,221.37,221.56,221.37,221.46,3185.0,219.8226,220.0113,219.8226,219.912,3185.0
2025-01-28 15:25:00,221.46,221.51,221.33,221.33,6161.0,219.912,219.9616,219.7829,219.7829,6161.0
2025-01-28 15:30:00,221.33,221.41,221.08,221.09,6477.0,219.7829,219.8623,219.5346,219.5445,6477.0
2025-01-28 15:35:00,221.08,221.26,220.95,221.26,4271.0,219.5346,219.7133,219.4055,219.7133,4271.0
2025-01-28 15:40:00,221.27,221.35,221.2,221.29,4700.0,219.7233,219.8027,219.6538,219.7431,4700.0
2025-01-28 15:45:00,221.36,221.58,221.31,221.41,23955.0,219.8126,220.0311,219.763,219.8623,23955.0
2025-01-28 15:50:00,221.49,221.59,221.24,221.24,20809.0,219.9417,220.041,219.6935,219.6935,20809.0
2025-01-28 15:55:00,221.19,221.21,220.73,220.89,90143.0,219.6438,219.6637,219.1871,219.3459,90143.0
2025-01-29 09:30:00,219.52,221.01,219.37,221.01,25830.0,217.9855,219.4651,217.8366,219.4651,25830.0
2025-01-29 09:35:00,220.49,220.49,219.64,220.08,10184.0,218.9487,218.9487,218.1047,218.5416,10184.0
2025-01-29 09:40:00,220.07,220.23,219.5,220.11,10931.0,218.5317,218.6905,217.9657,218.5714,10931.0
2025-01-29 09:45:00,220.23,220.33,219.91,220.14,10215.0,218.6905,218.7898,218.3728,218.6012,10215.0
2025-01-29 09:50:00,220.13,220.23,219.71,220.17,17865.0,218.5912,218.6905,218.1742,218.631,17865.0
2025-01-29 09:55:00,220.13,220.66,219.97,220.61,8181.0,218.5912,219.1175,218.4324,219.0679,8181.0
2025-01-29 10:00:00,220.43,220.56,220.17,220.42,16911.0,218.8892,219.0182,218.631,218.8792,16911.0
2025-01-29 10:05:00,220.49,220.61,220.25,220.29,14401.0,218.9487,219.0679,218.7104,218.7501,14401.0
2025-01-29 10:10:00,220.2,220.23,220.01,220.02,11205.0,218.6608,218.6905,218.4721,218.482,11205.0
2025-01-29 10:15:00,220.06,220.73,220.06,220.28,14271.0,218.5217,219.1871,218.5217,218.7402,14271.0
2025-01-29 10:20:00,220.27,220.38,220.14,220.34,9531.0,218.7303,218.8395,218.6012,218.7998,9531.0
2025-01-29 10:25:00,220.27,220.53,220.26,220.36,3158.0,218.7303,218.9885,218.7203,218.8196,3158.0
2025-01-29 10:30:00,220.34,220.76,220.25,220.74,13017.0,218.7998,219.2168,218.7104,219.197,13017.0
2025-01-29 10:35:00,220.65,221.22,220.64,221.04,11915.0,219.1076,219.6736,219.0977,219.4949,11915.0
2025-01-29 10:40:00,221.06,221.44,221.03,221.34,6564.0,219.5147,219.8921,219.485,219.7928,6564.0
2025-01-29 10:45:00,221.3,221.48,220.83,221.01,10993.0,219.7531,219.9318,219.2864,219.4651,10993.0
2025-01-29 10:50:00,221.02,221.12,220.68,221.12,83934.0,219.475,219.5743,219.1374,219.5743,83934.0
2025-01-29 10:55:00,221.14,221.14,220.99,221.05,4782.0,219.5942,219.5942,219.4452,219.5048,4782.0
2025-01-29 11:00:00,221.03,221.3,221.0,221.27,8345.0,219.485,219.7531,219.4552,219.7233,8345.0
2025-01-29 11:05:00,221.3,221.5,221.27,221.27,4236.0,219.7531,219.9517,219.7233,219.7233,4236.0
2025-01-29 11:10:00,221.28,221.62,221.16,221.55,48568.0,219.7332,220.0708,219.614,220.0013,48568.0
2025-01-29 11:15:00,221.5,221.61,221.3,221.43,15254.0,219.9517,220.0609,219.7531,219.8822,15254.0
2025-01-29 11:20:00,221.48,221.53,221.19,221.23,2862.0,219.9318,219.9815,219.6438,219.6836,2862.0
2025-01-29 11:25:00,221.23,221.43,221.16,221.43,10292.0,219.6836,219.8822,219.614,219.8822,10292.0
2025-01-29 11:30:00,221.34,221.44,221.15,221.26,3372.0,219.7928,219.8921,219.6041,219.7133,3372.0
2025-01-29 11:35:00,221.15,221.26,220.92,220.92,4474.0,219.6041,219.7133,219.3757,219.3757,4474.0
2025-01-29 11:40:00,221.11,221.15,220.93,220.93,3228.0,219.5644,219.6041,219.3857,219.3857,3228.0
2025-01-29 11:45:00,220.99,221.42,220.94,221.4,4814.0,219.4452,219.8722,219.3956,219.8524,4814.0
2025-01-29 11:50:00,221.39,221.45,221.22,221.3,4004.0,219.8424,219.902,219.6736,219.7531,4004.0
2025-01-29 11:55:00,221.33,221.36,220.96,221.0,2528.0,219.7829,219.8126,219.4154,219.4552,2528.0
2025-01-29 12:00:00,221.02,221.12,221.02,221.09,7045.0,219.475,219.5743,219.475,219.5445,7045.0
2025-01-29 12:05:00,221.09,221.16,221.03,221.16,2361.0,219.5445,219.614,219.485,219.614,2361.0
2025-01-29 12:10:00,221.04,221.23,220.92,221.21,2346.0,219.4949,219.6836,219.3757,219.6637,2346.0
2025-01-29 12:15:00,221.21,221.35,221.21,221.25,3781.0,219.6637,219.8027,219.6637,219.7034,3781.0
2025-01-29 12:20:00,221.23,221.31,221.06,221.06,8273.0,219.6836,219.763,219.5147,219.5147,8273.0
2025-01-29 12:25:00,221.12,221.17,221.0,221.04,4042.0,219.5743,219.624,219.4552,219.4949,4042.0
2025-01-29 12:30:00,221.04,221.04,220.92,220.96,5215.0,219.4949,219.4949,219.3757,219.4154,5215.0
2025-01-29 12:35:00,220.89,221.07,220.77,220.77,5060.0,219.3459,219.5247,219.2268,219.2268,5060.0
2025-01-29 12:40:00,220.77,221.0,220.77,220.89,6165.0,219.2268,219.4552,219.2268,219.3459,6165.0
2025-01-29 12:45:00,220.9,220.91,220.84,220.9,2692.0,219.3559,219.3658,219.2963,219.3559,2692.0
2025-01-29 12:50:00,220.93,220.94,220.85,220.92,1626.0,219.3857,219.3956,219.3062,219.3757,1626.0
2025-01-29 12:55:00,220.92,221.01,220.88,221.01,2842.0,219.3757,219.4651,219.336,219.4651,2842.0
2025-01-29 13:00:00,221.05,221.09,220.66,220.78,4591.0,219.5048,219.5445,219.1175,219.2367,4591.0
2025-01-29 13:05:00,220.8,220.8,220.63,220.74,11810.0,219.2566,219.2566,219.0878,219.197,11810.0
2025-01-29 13:10:00,220.76,220.86,220.41,220.8,13332.0,219.2168,219.3161,218.8693,219.2566,13332.0
2025-01-29 13:15:00,220.75,220.79,220.59,220.67,5081.0,219.2069,219.2466,219.048,219.1275,5081.0
2025-01-29 13:20:00,220.79,220.9,220.72,220.74,13121.0,219.2466,219.3559,219.1771,219.197,13121.0
2025-01-29 13:25:00,220.83,220.9,220.78,220.85,3397.0,219.2864,219.3559,219.2367,219.3062,3397.0
2025-01-29 13:30:00,220.85,220.96,220.82,220.9,5203.0,219.3062,219.4154,219.2764,219.3559,5203.0
2025-01-29 13:35:00,220.9,220.9,220.58,220.58,4198.0,219.3559,219.3559,219.0381,219.0381,4198.0
2025-01-29 13:40:00,220.61,220.7,220.31,220.31,4662.0,219.0679,219.1573,218.77,218.77,4662.0
2025-01-29 13:45:00,220.45,220.71,220.39,220.63,10427.0,218.909,219.1672,218.8494,219.0878,10427.0
2025-01-29 13:50:00,220.66,220.7,220.59,220.63,5171.0,219.1175,219.1573,219.048,219.0878,5171.0
2025-01-29 13:55:00,220.63,220.69,220.3,220.45,3750.0,219.0878,219.1473,218.7601,218.909,3750.0
2025-01-29 14:00:00,220.31,220.48,219.68,219.83,11701.0,218.77,218.9388,218.1444,218.2933,11701.0
2025-01-29 14:05:00,219.73,219.84,219.6,219.6,5945.0,218.194,218.3033,218.065,218.065,5945.0
2025-01-29 14:10:00,219.59,219.73,219.47,219.56,9981.0,218.055,218.194,217.9359,218.0252,9981.0
2025-01-29 14:15:00,219.59,219.78,219.44,219.46,6879.0,218.055,218.2437,217.9061,217.9259,6879.0
2025-01-29 14:20:00,219.44,219.55,219.4,219.47,3144.0,217.9061,218.0153,217.8664,217.9359,3144.0
2025-01-29 14:25:00,219.49,219.54,219.33,219.54,6289.0,217.9557,218.0054,217.7968,218.0054,6289.0
2025-01-29 14:30:00,219.5,219.88,219.5,219.78,6988.0,217.9657,218.343,217.9657,218.2437,6988.0
2025-01-29 14:35:00,219.7,219.83,219.6,219.83,7579.0,218.1643,218.2933,218.065,218.2933,7579.0
2025-01-29 14:40:00,219.85,220.07,219.83,219.91,4844.0,218.3132,218.5317,218.2933,218.3728,4844.0
2025-01-29 14:45:00,219.91,220.03,219.65,219.84,4385.0,218.3728,218.4919,218.1146,218.3033,4385.0
2025-01-29 14:50:00,219.7,220.07,219.7,220.07,4150.0,218.1643,218.5317,218.1643,218.5317,4150.0
2025-01-29 14:55:00,219.96,220.02,219.8,219.88,3822.0,218.4224,218.482,218.2636,218.343,3822.0
2025-01-29 15:00:00,219.74,219.88,219.7,219.71,7768.0,218.204,218.343,218.1643,218.1742,7768.0
2025-01-29 15:05:00,219.65,220.03,219.56,220.0,9038.0,218.1146,218.4919,218.0252,218.4622,9038.0
2025-01-29 15:10:00,220.0,220.31,219.98,220.12,7575.0,218.4622,218.77,218.4423,218.5813,7575.0
2025-01-29 15:15:00,220.12,220.17,219.76,220.16,7311.0,218.5813,218.631,218.2238,218.621,7311.0
2025-01-29 15:20:00,220.1,220.33,220.06,220.21,5656.0,218.5615,218.7898,218.5217,218.6707,5656.0
2025-01-29 15:25:00,220.19,220.3,219.93,220.07,7513.0,218.6508,218.7601,218.3926,218.5317,7513.0
2025-01-29 15:30:00,220.01,220.09,219.9,219.9,5263.0,218.4721,218.5515,218.3629,218.3629,5263.0
2025-01-29 15:35:00,219.86,219.86,219.48,219.58,8547.0,218.3231,218.3231,217.9458,218.0451,8547.0
2025-01-29 15:40:00,219.51,219.76,219.49,219.64,19319.0,217.9756,218.2238,217.9557,218.1047,19319.0
2025-01-29 15:45:00,219.64,219.69,219.4,219.62,14964.0,218.1047,218.1543,217.8664,218.0848,14964.0
2025-01-29 15:50:00,219.66,220.02,219.47,219.48,21585.0,218.1245,218.482,217.9359,217.9458,21585.0
2025-01-29 15:55:00,219.49,219.5,219.08,219.39,93835.0,217.9557,217.9657,217.5486,217.8564,93835.0
2025-01-30 09:30:00,223.5,223.5,217.57,219.97,45821.0,222.7568,222.7568,216.8465,219.2385,45821.0
2025-01-30 09:35:00,219.83,219.83,215.53,217.98,31438.0,219.099,219.099,214.8133,217.2551,31438.0
2025-01-30 09:40:00,217.97,219.76,217.95,218.38,13794.0,217.2452,219.0292,217.2252,217.6538,13794.0
2025-01-30 09:45:00,218.34,218.95,217.75,218.15,86990.0,217.6139,218.2219,217.0259,217.4246,86990.0
2025-01-30 09:50:00,218.42,219.01,217.89,218.58,18421.0,217.6937,218.2817,217.1654,217.8531,18421.0
2025-01-30 09:55:00,218.49,218.88,217.85,218.03,19913.0,217.7634,218.1521,217.1256,217.305,19913.0
2025-01-30 10:00:00,218.19,218.46,216.3,216.34,30854.0,217.4644,217.7335,215.5807,215.6206,30854.0
2025-01-30 10:05:00,216.61,218.08,216.61,217.37,54733.0,215.8897,217.3548,215.8897,216.6472,54733.0
2025-01-30 10:10:00,217.37,217.54,216.85,217.06,10623.0,216.6472,216.8166,216.1289,216.3382,10623.0
2025-01-30 10:15:00,217.19,217.78,216.9,217.46,19795.0,216.4678,217.0558,216.1787,216.7369,19795.0
2025-01-30 10:20:00,217.81,217.82,217.36,217.71,14553.0,217.0857,217.0957,216.6372,216.986,14553.0
2025-01-30 10:25:00,217.56,217.56,217.01,217.27,9551.0,216.8365,216.8365,216.2884,216.5475,9551.0
2025-01-30 10:30:00,217.34,218.41,217.09,218.05,6849.0,216.6173,217.6837,216.3681,217.3249,6849.0
2025-01-30 10:35:00,217.68,218.75,217.68,218.64,8991.0,216.9561,218.0226,216.9561,217.9129,8991.0
2025-01-30 10:40:00,218.69,218.69,217.91,218.56,6650.0,217.9628,217.9628,217.1854,217.8332,6650.0
2025-01-30 10:45:00,218.49,219.32,218.47,219.31,10892.0,217.7634,218.5907,217.7435,218.5807,10892.0
2025-01-30 10:50:00,219.34,219.67,219.23,219.66,8041.0,218.6106,218.9395,218.501,218.9295,8041.0
2025-01-30 10:55:00,219.45,219.52,218.98,219.02,13419.0,218.7202,218.79,218.2518,218.2917,13419.0
2025-01-30 11:00:00,219.2,219.67,218.94,219.18,13662.0,218.4711,218.9395,218.2119,218.4511,13662.0
2025-01-30 11:05:00,218.98,219.01,218.28,218.28,10877.0,218.2518,218.2817,217.5541,217.5541,10877.0
2025-01-30 11:10:00,218.2,218.63,218.2,218.3,12803.0,217.4744,217.903,217.4744,217.5741,12803.0
2025-01-30 11:15:00,218.35,218.51,218.2,218.37,10439.0,217.6239,217.7834,217.4744,217.6438,10439.0
2025-01-30 11:20:00,218.37,218.88,218.02,218.36,9125.0,217.6438,218.1521,217.295,217.6339,9125.0
2025-01-30 11:25:00,218.4,218.59,218.38,218.59,4372.0,217.6737,217.8631,217.6538,217.8631,4372.0
2025-01-30 11:30:00,218.56,219.08,218.4,218.94,10769.0,217.8332,218.3515,217.6737,218.2119,10769.0
2025-01-30 11:35:00,218.94,219.02,218.73,219.02,5456.0,218.2119,218.2917,218.0026,218.2917,5456.0
2025-01-30 11:40:00,219.04,219.3,218.57,218.84,7927.0,218.3116,218.5707,217.8432,218.1123,7927.0
2025-01-30 11:45:00,218.78,219.46,218.78,219.01,12322.0,218.0525,218.7302,218.0525,218.2817,12322.0
2025-01-30 11:50:00,219.05,219.28,218.62,218.88,14375.0,218.3216,218.5508,217.893,218.1521,14375.0
2025-01-30 11:55:00,218.96,219.26,218.84,218.84,3918.0,218.2319,218.5309,218.1123,218.1123,3918.0
2025-01-30 12:00:00,218.79,219.4,218.79,219.06,6262.0,218.0624,218.6704,218.0624,218.3315,6262.0
2025-01-30 12:05:00,219.04,219.17,218.8,218.92,3546.0,218.3116,218.4412,218.0724,218.192,3546.0
2025-01-30 12:10:00,218.81,218.97,218.64,218.81,4091.0,218.0824,218.2418,217.9129,218.0824,4091.0
2025-01-30 12:15:00,218.81,219.2,218.65,218.98,11684.0,218.0824,218.4711,217.9229,218.2518,11684.0
2025-01-30 12:20:00,218.94,219.16,218.66,218.66,5180.0,218.2119,218.4312,217.9329,217.9329,5180.0
2025-01-30 12:25:00,218.64,218.72,218.39,218.5,10467.0,217.9129,217.9927,217.6638,217.7734,10467.0
2025-01-30 12:30:00,218.5,218.79,218.5,218.79,7707.0,217.7734,218.0624,217.7734,218.0624,7707.0
2025-01-30 12:35:00,218.72,219.1,218.69,219.06,4521.0,217.9927,218.3714,217.9628,218.3315,4521.0
2025-01-30 12:40:00,219.05,219.15,218.94,218.99,4606.0,218.3216,218.4212,218.2119,218.2618,4606.0
2025-01-30 12:45:00,218.93,218.97,218.69,218.7,4028.0,218.202,218.2418,217.9628,217.9727,4028.0
2025-01-30 12:50:00,218.71,219.12,218.71,219.12,5349.0,217.9827,218.3913,217.9827,218.3913,5349.0
2025-01-30 12:55:00,219.08,219.22,218.93,218.99,4596.0,218.3515,218.491,218.202,218.2618,4596.0
2025-01-30 13:00:00,218.93,219.42,218.93,219.11,6995.0,218.202,218.6903,218.202,218.3814,6995.0
2025-01-30 13:05:00,219.11,219.19,219.02,219.05,4104.0,218.3814,218.4611,218.2917,218.3216,4104.0
2025-01-30 13:10:00,219.07,219.07,218.19,218.31,11349.0,218.3415,218.3415,217.4644,217.584,11349.0
2025-01-30 13:15:00,218.31,218.34,217.73,218.1,26112.0,217.584,217.6139,217.006,217.3747,26112.0
2025-01-30 13:20:00,218.06,218.5,218.06,218.48,18869.0,217.3349,217.7734,217.3349,217.7535,18869.0
2025-01-30 13:25:00,218.54,219.23,218.48,219.23,51945.0,217.8133,218.501,217.7535,218.501,51945.0
2025-01-30 13:30:00,219.31,219.75,219.28,219.61,12468.0,218.5807,219.0192,218.5508,218.8797,12468.0
2025-01-30 13:35:00,219.47,220.27,219.47,220.15,8506.0,218.7402,219.5375,218.7402,219.4179,8506.0
2025-01-30 13:40:00,219.99,220.38,219.82,220.34,8731.0,219.2585,219.6472,219.089,219.6073,8731.0
2025-01-30 13:45:00,220.35,220.35,220.05,220.26,7328.0,219.6173,219.6173,219.3183,219.5276,7328.0
2025-01-30 13:50:00,220.43,220.43,220.05,220.21,6360.0,219.697,219.697,219.3183,219.4777,6360.0
2025-01-30 13:55:00,220.06,220.19,219.73,219.93,5915.0,219.3282,219.4578,218.9993,219.1986,5915.0
2025-01-30 14:00:00,220.08,220.12,219.78,219.9,8761.0,219.3482,219.388,219.0491,219.1687,8761.0
2025-01-30 14:05:00,219.8,220.06,219.73,219.98,7940.0,219.0691,219.3282,218.9993,219.2485,7940.0
2025-01-30 14:10:00,220.06,220.06,219.77,219.92,4690.0,219.3282,219.3282,219.0392,219.1887,4690.0
2025-01-30 14:15:00,219.82,219.82,219.52,219.69,6931.0,219.089,219.089,218.79,218.9594,6931.0
2025-01-30 14:20:00,219.69,219.82,219.55,219.82,9029.0,218.9594,219.089,218.8199,219.089,9029.0
2025-01-30 14:25:00,219.66,219.85,219.59,219.83,9763.0,218.9295,219.1189,218.8598,219.099,9763.0
2025-01-30 14:30:00,219.78,220.1,219.67,219.88,13862.0,219.0491,219.3681,218.9395,219.1488,13862.0
2025-01-30 14:35:00,219.86,220.0,219.63,220.0,7225.0,219.1289,219.2684,218.8996,219.2684,7225.0
2025-01-30 14:40:00,219.98,220.12,219.77,219.91,8196.0,219.2485,219.388,219.0392,219.1787,8196.0
2025-01-30 14:45:00,219.91,220.01,219.63,219.93,7448.0,219.1787,219.2784,218.8996,219.1986,7448.0
2025-01-30 14:50:00,219.93,219.93,219.48,219.56,13585.0,219.1986,219.1986,218.7501,218.8299,13585.0
2025-01-30 14:55:00,219.5,219.73,219.5,219.51,9651.0,218.7701,218.9993,218.7701,218.78,9651.0
2025-01-30 15:00:00,219.59,219.67,218.96,218.97,81168.0,218.8598,218.9395,218.2319,218.2418,81168.0
2025-01-30 15:05:00,218.94,218.94,218.51,218.64,11543.0,218.2119,218.2119,217.7834,217.9129,11543.0
2025-01-30 15:10:00,218.7,219.02,218.67,218.81,33770.0,217.9727,218.2917,217.9428,218.0824,33770.0
2025-01-30 15:15:00,218.89,219.09,218.88,218.96,13894.0,218.1621,218.3614,218.1521,218.2319,13894.0
2025-01-30 15:20:00,218.98,219.67,218.97,219.67,11698.0,218.2518,218.9395,218.2418,218.9395,11698.0
2025-01-30 15:25:00,219.62,219.89,219.61,219.85,17870.0,218.8897,219.1588,218.8797,219.1189,17870.0
2025-01-30 15:30:00,219.85,219.87,219.7,219.78,12455.0,219.1189,219.1388,218.9694,219.0491,12455.0
2025-01-30 15:35:00,219.77,219.78,219.35,219.38,51753.0,219.0392,219.0491,218.6206,218.6505,51753.0
2025-01-30 15:40:00,219.37,219.39,218.51,218.62,30481.0,218.6405,218.6604,217.7834,217.893,30481.0
2025-01-30 15:45:00,218.6,219.39,218.56,219.19,32736.0,217.8731,218.6604,217.8332,218.4611,32736.0
2025-01-30 15:50:00,219.29,220.34,219.28,220.27,45968.0,218.5608,219.6073,218.5508,219.5375,45968.0
2025-01-30 15:55:00,220.3,220.88,220.3,220.72,149146.0,219.5674,220.1455,219.5674,219.986,149146.0
2025-01-31 09:30:00,219.12,219.86,217.38,217.87,38184.0,218.3913,219.1289,216.6571,217.1455,38184.0
2025-01-31 09:35:00,217.84,218.54,217.6,217.61,17530.0,217.1156,217.8133,216.8764,216.8864,17530.0
2025-01-31 09:40:00,217.5,217.73,216.15,216.16,11040.0,216.7767,217.006,215.4312,215.4412,11040.0
2025-01-31 09:45:00,216.4,217.82,216.39,217.04,17141.0,215.6804,217.0957,215.6704,216.3183,17141.0
2025-01-31 09:50:00,217.11,217.11,216.42,216.7,11737.0,216.388,216.388,215.7003,215.9794,11737.0
2025-01-31 09:55:00,216.7,216.7,215.8,216.09,10482.0,215.9794,215.9794,215.0824,215.3714,10482.0
2025-01-31 10:00:00,215.97,216.53,215.64,216.12,23231.0,215.2518,215.81,214.9229,215.4013,23231.0
2025-01-31 10:05:00,216.19,216.57,215.79,216.46,15625.0,215.4711,215.8498,215.0724,215.7402,15625.0
2025-01-31 10:10:00,216.33,217.04,216.33,216.94,26042.0,215.6106,216.3183,215.6106,216.2186,26042.0
2025-01-31 10:15:00,216.8,217.54,216.69,217.54,13098.0,216.0791,216.8166,215.9694,216.8166,13098.0
2025-01-31 10:20:00,217.47,217.67,217.15,217.51,9875.0,216.7468,216.9462,216.4279,216.7867,9875.0
2025-01-31 10:25:00,217.48,217.73,217.09,217.19,16618.0,216.7568,217.006,216.3681,216.4678,16618.0
2025-01-31 10:30:00,217.29,217.57,217.23,217.48,6994.0,216.5674,216.8465,216.5076,216.7568,6994.0
2025-01-31 10:35:00,217.5,217.5,217.09,217.19,9824.0,216.7767,216.7767,216.3681,216.4678,9824.0
2025-01-31 10:40:00,217.38,217.6,217.06,217.07,5903.0,216.6571,216.8764,216.3382,216.3482,5903.0
2025-01-31 10:45:00,217.06,217.06,216.75,216.77,4742.0,216.3382,216.3382,216.0292,216.0492,4742.0
2025-01-31 10:50:00,216.91,217.25,216.91,217.22,8342.0,216.1887,216.5276,216.1887,216.4977,8342.0
2025-01-31 10:55:00,217.31,217.31,216.82,216.91,6714.0,216.5874,216.5874,216.099,216.1887,6714.0
2025-01-31 11:00:00,216.99,217.18,216.86,216.91,3824.0,216.2684,216.4578,216.1389,216.1887,3824.0
2025-01-31 11:05:00,216.93,217.31,216.92,217.29,2201.0,216.2086,216.5874,216.1987,216.5674,2201.0
2025-01-31 11:10:00,217.26,217.42,217.05,217.08,11131.0,216.5375,216.697,216.3282,216.3581,11131.0
2025-01-31 11:15:00,217.0,217.19,216.88,217.0,24190.0,216.2784,216.4678,216.1588,216.2784,24190.0
2025-01-31 11:20:00,216.87,216.92,216.6,216.8,17318.0,216.1488,216.1987,215.8797,216.0791,17318.0
2025-01-31 11:25:00,216.83,217.03,216.52,216.52,15239.0,216.109,216.3083,215.8,215.8,15239.0
2025-01-31 11:30:00,216.52,216.8,216.52,216.64,27619.0,215.8,216.0791,215.8,215.9196,27619.0
2025-01-31 11:35:00,216.57,216.87,216.53,216.87,5293.0,215.8498,216.1488,215.81,216.1488,5293.0
2025-01-31 11:40:00,216.84,217.36,216.84,217.36,5651.0,216.1189,216.6372,216.1189,216.6372,5651.0
2025-01-31 11:45:00,217.4,217.4,217.01,217.12,3961.0,216.6771,216.6771,216.2884,216.398,3961.0
2025-01-31 11:50:00,217.03,217.04,216.84,216.86,18240.0,216.3083,216.3183,216.1189,216.1389,18240.0
2025-01-31 11:55:00,216.89,216.96,216.85,216.93,10767.0,216.1688,216.2385,216.1289,216.2086,10767.0
2025-01-31 12:00:00,216.94,217.22,216.88,216.94,20692.0,216.2186,216.4977,216.1588,216.2186,20692.0
2025-01-31 12:05:00,216.95,217.14,216.85,216.95,16782.0,216.2286,216.4179,216.1289,216.2286,16782.0
2025-01-31 12:10:00,216.95,217.14,216.77,217.08,18664.0,216.2286,216.4179,216.0492,216.3581,18664.0
2025-01-31 12:15:00,217.09,217.12,216.79,217.05,8557.0,216.3681,216.398,216.0691,216.3282,8557.0
2025-01-31 12:20:00,217.05,217.48,217.04,217.46,6435.0,216.3282,216.7568,216.3183,216.7369,6435.0
2025-01-31 12:25:00,217.4,217.55,217.3,217.36,6464.0,216.6771,216.8266,216.5774,216.6372,6464.0
2025-01-31 12:30:00,217.36,217.8,217.36,217.79,4628.0,216.6372,217.0757,216.6372,217.0658,4628.0
2025-01-31 12:35:00,217.73,217.78,217.65,217.66,4371.0,217.006,217.0558,216.9262,216.9362,4371.0
2025-01-31 12:40:00,217.65,217.86,217.61,217.78,8608.0,216.9262,217.1355,216.8864,217.0558,8608.0
2025-01-31 12:45:00,217.7,217.72,217.51,217.66,4483.0,216.9761,216.996,216.7867,216.9362,4483.0
2025-01-31 12:50:00,217.59,217.7,217.49,217.55,8023.0,216.8664,216.9761,216.7668,216.8266,8023.0
2025-01-31 12:55:00,217.48,217.49,217.23,217.38,5057.0,216.7568,216.7668,216.5076,216.6571,5057.0
2025-01-31 13:00:00,217.38,217.55,217.27,217.55,9449.0,216.6571,216.8266,216.5475,216.8266,9449.0
2025-01-31 13:05:00,217.53,217.54,217.41,217.48,4264.0,216.8066,216.8166,216.687,216.7568,4264.0
2025-01-31 13:10:00,217.48,217.6,217.37,217.41,24634.0,216.7568,216.8764,216.6472,216.687,24634.0
2025-01-31 13:15:00,217.4,217.4,216.86,216.94,8463.0,216.6771,216.6771,216.1389,216.2186,8463.0
2025-01-31 13:20:00,216.85,217.0,216.6,216.65,4196.0,216.1289,216.2784,215.8797,215.9296,4196.0
2025-01-31 13:25:00,216.55,216.65,216.52,216.65,9042.0,215.8299,215.9296,215.8,215.9296,9042.0
2025-01-31 13:30:00,216.65,216.66,216.59,216.6,6934.0,215.9296,215.9395,215.8698,215.8797,6934.0
2025-01-31 13:35:00,216.6,216.84,216.6,216.67,5679.0,215.8797,216.1189,215.8797,215.9495,5679.0
2025-01-31 13:40:00,216.67,216.7,216.62,216.67,8312.0,215.9495,215.9794,215.8997,215.9495,8312.0
2025-01-31 13:45:00,216.71,216.74,216.59,216.61,5544.0,215.9894,216.0193,215.8698,215.8897,5544.0
2025-01-31 13:50:00,216.63,216.93,216.55,216.83,25956.0,215.9096,216.2086,215.8299,216.109,25956.0
2025-01-31 13:55:00,216.95,217.02,216.85,217.02,2109.0,216.2286,216.2983,216.1289,216.2983,2109.0
2025-01-31 14:00:00,216.95,217.02,216.81,216.98,9900.0,216.2286,216.2983,216.089,216.2585,9900.0
2025-01-31 14:05:00,216.95,216.96,216.52,216.52,6247.0,216.2286,216.2385,215.8,215.8,6247.0
2025-01-31 14:10:00,216.59,216.76,216.52,216.76,3977.0,215.8698,216.0392,215.8,216.0392,3977.0
2025-01-31 14:15:00,216.76,216.91,216.66,216.66,16036.0,216.0392,216.1887,215.9395,215.9395,16036.0
2025-01-31 14:20:00,216.7,216.95,216.7,216.95,6590.0,215.9794,216.2286,215.9794,216.2286,6590.0
2025-01-31 14:25:00,216.94,217.1,216.93,217.02,10401.0,216.2186,216.3781,216.2086,216.2983,10401.0
2025-01-31 14:30:00,217.1,217.32,217.1,217.32,2581.0,216.3781,216.5973,216.3781,216.5973,2581.0
2025-01-31 14:35:00,217.28,217.3,217.12,217.19,3660.0,216.5575,216.5774,216.398,216.4678,3660.0
2025-01-31 14:40:00,217.24,217.29,217.09,217.09,1412.0,216.5176,216.5674,216.3681,216.3681,1412.0
2025-01-31 14:45:00,217.08,217.27,216.98,217.22,10939.0,216.3581,216.5475,216.2585,216.4977,10939.0
2025-01-31 14:50:00,217.22,217.27,217.07,217.09,5632.0,216.4977,216.5475,216.3482,216.3681,5632.0
2025-01-31 14:55:00,217.16,217.22,217.08,217.17,6298.0,216.4379,216.4977,216.3581,216.4478,6298.0
2025-01-31 15:00:00,217.18,217.18,217.0,217.0,6137.0,216.4578,216.4578,216.2784,216.2784,6137.0
2025-01-31 15:05:00,217.0,217.06,216.81,216.81,16796.0,216.2784,216.3382,216.089,216.089,16796.0
2025-01-31 15:10:00,216.78,217.08,216.77,217.04,6149.0,216.0591,216.3581,216.0492,216.3183,6149.0
2025-01-31 15:15:00,217.08,217.35,217.08,217.35,6407.0,216.3581,216.6272,216.3581,216.6272,6407.0
2025-01-31 15:20:00,217.38,217.54,217.28,217.54,9943.0,216.6571,216.8166,216.5575,216.8166,9943.0
2025-01-31 15:25:00,217.61,217.69,217.37,217.37,9528.0,216.8864,216.9661,216.6472,216.6472,9528.0
2025-01-31 15:30:00,217.42,217.47,217.04,217.04,8697.0,216.697,216.7468,216.3183,216.3183,8697.0
2025-01-31 15:35:00,217.04,217.16,216.91,217.02,15593.0,216.3183,216.4379,216.1887,216.2983,15593.0
2025-01-31 15:40:00,217.02,217.12,216.94,217.0,13773.0,216.2983,216.398,216.2186,216.2784,13773.0
2025-01-31 15:45:00,216.95,217.27,216.93,217.23,20000.0,216.2286,216.5475,216.2086,216.5076,20000.0
2025-01-31 15:50:00,217.27,217.29,216.61,216.69,38401.0,216.5475,216.5674,215.8897,215.9694,38401.0
2025-01-31 15:55:00,216.72,217.02,216.65,216.88,90899.0,215.9993,216.2983,215.9296,216.1588,90899.0
2025-02-03 09:30:00,216.0,216.98,215.0,216.13,56463.0,215.2817,216.2585,214.285,215.4113,56463.0
2025-02-03 09:35:00,216.61,216.61,215.41,215.58,10471.0,215.8897,215.8897,214.6937,214.8631,10471.0
2025-02-03 09:40:00,215.7,216.01,215.32,215.69,10033.0,214.9827,215.2917,214.604,214.9727,10033.0
2025-02-03 09:45:00,215.62,216.01,215.39,215.84,79051.0,214.903,215.2917,214.6737,215.1223,79051.0
2025-02-03 09:50:00,215.84,216.08,215.37,215.65,8628.0,215.1223,215.3615,214.6538,214.9329,8628.0
2025-02-03 09:55:00,215.48,216.07,214.95,214.95,20603.0,214.7634,215.3515,214.2352,214.2352,20603.0
2025-02-03 10:00:00,215.08,215.63,214.77,215.49,12870.0,214.3648,214.9129,214.0558,214.7734,12870.0
2025-02-03 10:05:00,215.43,215.43,214.85,215.01,7908.0,214.7136,214.7136,214.1355,214.295,7908.0
2025-02-03 10:10:00,215.14,215.68,215.08,215.68,7248.0,214.4246,214.9628,214.3648,214.9628,7248.0
2025-02-03 10:15:00,215.68,215.87,215.41,215.82,40152.0,214.9628,215.1522,214.6937,215.1023,40152.0
2025-02-03 10:20:00,215.8,216.59,215.65,216.38,20594.0,215.0824,215.8698,214.9329,215.6605,20594.0
2025-02-03 10:25:00,216.53,216.55,216.23,216.51,13047.0,215.81,215.8299,215.511,215.79,13047.0
2025-02-03 10:30:00,216.51,216.57,216.04,216.14,6294.0,215.79,215.8498,215.3216,215.4213,6294.0
2025-02-03 10:35:00,216.24,216.75,216.24,216.65,10382.0,215.5209,216.0292,215.5209,215.9296,10382.0
2025-02-03 10:40:00,216.6,216.87,216.44,216.7,5931.0,215.8797,216.1488,215.7203,215.9794,5931.0
2025-02-03 10:45:00,216.84,217.19,216.84,217.19,24774.0,216.1189,216.4678,216.1189,216.4678,24774.0
2025-02-03 10:50:00,217.08,217.12,216.83,216.83,11405.0,216.3581,216.398,216.109,216.109,11405.0
2025-02-03 10:55:00,216.94,217.12,216.61,216.64,5291.0,216.2186,216.398,215.8897,215.9196,5291.0
2025-02-03 11:00:00,216.66,217.07,216.66,216.95,8595.0,215.9395,216.3482,215.9395,216.2286,8595.0
2025-02-03 11:05:00,216.92,216.92,216.61,216.71,5264.0,216.1987,216.1987,215.8897,215.9894,5264.0
2025-02-03 11:10:00,216.69,217.02,216.69,216.87,3938.0,215.9694,216.2983,215.9694,216.1488,3938.0
2025-02-03 11:15:00,216.99,217.11,216.82,217.05,3556.0,216.2684,216.388,216.099,216.3282,3556.0
2025-02-03 11:20:00,217.1,217.35,216.97,217.03,5012.0,216.3781,216.6272,216.2485,216.3083,5012.0
2025-02-03 11:25:00,217.0,217.33,216.9,217.24,8827.0,216.2784,216.6073,216.1787,216.5176,8827.0
2025-02-03 11:30:00,217.32,217.46,217.18,217.41,32878.0,216.5973,216.7369,216.4578,216.687,32878.0
2025-02-03 11:35:00,217.51,218.04,217.51,217.87,22190.0,216.7867,217.3149,216.7867,217.1455,22190.0
2025-02-03 11:40:00,217.95,218.24,217.95,218.19,14956.0,217.2252,217.5143,217.2252,217.4644,14956.0
2025-02-03 11:45:00,218.5,218.77,218.36,218.39,26261.0,217.7734,218.0425,217.6339,217.6638,26261.0
2025-02-03 11:50:00,218.39,218.44,218.1,218.12,12401.0,217.6638,217.7136,217.3747,217.3947,12401.0
2025-02-03 11:55:00,218.01,218.17,217.91,218.07,67402.0,217.285,217.4445,217.1854,217.3448,67402.0
2025-02-03 12:00:00,218.08,218.09,217.91,218.08,7526.0,217.3548,217.3648,217.1854,217.3548,7526.0
2025-02-03 12:05:00,218.05,218.06,217.83,217.93,9151.0,217.3249,217.3349,217.1056,217.2053,9151.0
2025-02-03 12:10:00,217.93,218.09,217.86,218.04,8214.0,217.2053,217.3648,217.1355,217.3149,8214.0
2025-02-03 12:15:00,217.99,218.32,217.98,218.24,5512.0,217.2651,217.594,217.2551,217.5143,5512.0
2025-02-03 12:20:00,218.25,218.38,218.21,218.29,3185.0,217.5242,217.6538,217.4844,217.5641,3185.0
2025-02-03 12:25:00,218.29,218.39,218.08,218.14,6112.0,217.5641,217.6638,217.3548,217.4146,6112.0
2025-02-03 12:30:00,218.0,218.04,217.78,218.02,9334.0,217.2751,217.3149,217.0558,217.295,9334.0
2025-02-03 12:35:00,217.96,217.98,217.76,217.81,3442.0,217.2352,217.2551,217.0359,217.0857,3442.0
2025-02-03 12:40:00,217.81,217.98,217.8,217.92,6035.0,217.0857,217.2551,217.0757,217.1953,6035.0
2025-02-03 12:45:00,217.91,217.91,217.74,217.84,10284.0,217.1854,217.1854,217.0159,217.1156,10284.0
2025-02-03 12:50:00,217.87,218.21,217.84,218.21,4709.0,217.1455,217.4844,217.1156,217.4844,4709.0
2025-02-03 12:55:00,218.16,218.23,217.93,218.06,13741.0,217.4345,217.5043,217.2053,217.3349,13741.0
2025-02-03 13:00:00,218.01,218.03,217.83,217.99,2966.0,217.285,217.305,217.1056,217.2651,2966.0
2025-02-03 13:05:00,218.15,218.46,217.98,217.98,6289.0,217.4246,217.7335,217.2551,217.2551,6289.0
2025-02-03 13:10:00,217.98,218.21,217.87,218.13,27449.0,217.2551,217.4844,217.1455,217.4046,27449.0
2025-02-03 13:15:00,217.99,218.18,217.95,217.95,4232.0,217.2651,217.4545,217.2252,217.2252,4232.0
2025-02-03 13:20:00,218.0,218.16,217.98,218.08,9439.0,217.2751,217.4345,217.2551,217.3548,9439.0
2025-02-03 13:25:00,218.08,218.46,218.08,218.39,11435.0,217.3548,217.7335,217.3548,217.6638,11435.0
2025-02-03 13:30:00,218.39,218.66,218.39,218.65,7752.0,217.6638,217.9329,217.6638,217.9229,7752.0
2025-02-03 13:35:00,218.64,218.92,218.64,218.9,9484.0,217.9129,218.192,217.9129,218.1721,9484.0
2025-02-03 13:40:00,218.9,218.95,218.7,218.83,5371.0,218.1721,218.2219,217.9727,218.1023,5371.0
2025-02-03 13:45:00,218.78,219.01,218.78,218.99,10058.0,218.0525,218.2817,218.0525,218.2618,10058.0
2025-02-03 13:50:00,219.03,219.06,218.91,218.92,4142.0,218.3016,218.3315,218.182,218.192,4142.0
2025-02-03 13:55:00,218.91,219.0,218.9,218.97,8658.0,218.182,218.2717,218.1721,218.2418,8658.0
2025-02-03 14:00:00,218.97,219.09,218.96,219.08,14184.0,218.2418,218.3614,218.2319,218.3515,14184.0
2025-02-03 14:05:00,219.04,219.06,218.78,218.78,19536.0,218.3116,218.3315,218.0525,218.0525,19536.0
2025-02-03 14:10:00,218.76,219.05,218.76,219.04,6376.0,218.0325,218.3216,218.0325,218.3116,6376.0
2025-02-03 14:15:00,219.02,219.15,219.01,219.15,6095.0,218.2917,218.4212,218.2817,218.4212,6095.0
2025-02-03 14:20:00,219.14,219.32,219.14,219.32,9801.0,218.4113,218.5907,218.4113,218.5907,9801.0
2025-02-03 14:25:00,219.29,219.29,218.96,219.01,8456.0,218.5608,218.5608,218.2319,218.2817,8456.0
2025-02-03 14:30:00,219.01,219.21,218.97,219.2,6553.0,218.2817,218.481,218.2418,218.4711,6553.0
2025-02-03 14:35:00,219.2,219.2,219.0,219.06,4261.0,218.4711,218.4711,218.2717,218.3315,4261.0
2025-02-03 14:40:00,219.06,219.36,218.97,219.36,20935.0,218.3315,218.6305,218.2418,218.6305,20935.0
2025-02-03 14:45:00,219.41,219.68,219.37,219.67,9935.0,218.6804,218.9495,218.6405,218.9395,9935.0
2025-02-03 14:50:00,219.67,219.72,219.38,219.39,9461.0,218.9395,218.9893,218.6505,218.6604,9461.0
2025-02-03 14:55:00,219.39,219.4,219.25,219.37,9758.0,218.6604,218.6704,218.5209,218.6405,9758.0
2025-02-03 15:00:00,219.38,219.39,219.12,219.2,15007.0,218.6505,218.6604,218.3913,218.4711,15007.0
2025-02-03 15:05:00,219.16,219.2,219.04,219.09,8051.0,218.4312,218.4711,218.3116,218.3614,8051.0
2025-02-03 15:10:00,219.1,219.12,218.8,219.06,9992.0,218.3714,218.3913,218.0724,218.3315,9992.0
2025-02-03 15:15:00,219.06,219.08,218.87,218.88,8902.0,218.3315,218.3515,218.1422,218.1521,8902.0
2025-02-03 15:20:00,218.8,218.86,218.65,218.65,10002.0,218.0724,218.1322,217.9229,217.9229,10002.0
2025-02-03 15:25:00,218.69,218.69,218.39,218.41,6982.0,217.9628,217.9628,217.6638,217.6837,6982.0
2025-02-03 15:30:00,218.4,218.64,218.27,218.62,11771.0,217.6737,217.9129,217.5442,217.893,11771.0
2025-02-03 15:35:00,218.53,218.97,218.53,218.94,9076.0,217.8033,218.2418,217.8033,218.2119,9076.0
2025-02-03 15:40:00,218.99,219.23,218.99,219.11,9503.0,218.2618,218.501,218.2618,218.3814,9503.0
2025-02-03 15:45:00,219.11,219.29,218.98,219.25,15165.0,218.3814,218.5608,218.2518,218.5209,15165.0
2025-02-03 15:50:00,219.35,219.64,219.15,219.46,29095.0,218.6206,218.9096,218.4212,218.7302,29095.0
2025-02-03 15:55:00,219.51,219.53,219.01,219.2,114763.0,218.78,218.8,218.2817,218.4711,114763.0
2025-02-04 09:30:00,219.63,220.75,219.08,220.72,53141.0,218.8996,220.0159,218.3515,219.986,53141.0
2025-02-04 09:35:00,220.84,220.92,220.35,220.55,3031.0,220.1056,220.1854,219.6173,219.8166,3031.0
2025-02-04 09:40:00,220.46,220.96,220.35,220.69,7713.0,219.7269,220.2252,219.6173,219.9561,7713.0
2025-02-04 09:45:00,220.7,221.03,220.55,220.93,212086.0,219.9661,220.295,219.8166,220.1953,212086.0
2025-02-04 09:50:00,220.93,221.39,220.4,221.03,31877.0,220.1953,220.6538,219.6671,220.295,31877.0
2025-02-04 09:55:00,220.92,221.66,220.65,221.56,80520.0,220.1854,220.9229,219.9163,220.8232,80520.0
2025-02-04 10:00:00,221.62,222.24,221.48,221.59,118248.0,220.883,221.501,220.7435,220.8531,118248.0
2025-02-04 10:05:00,221.56,221.84,221.4,221.84,23199.0,220.8232,221.1023,220.6638,221.1023,23199.0
2025-02-04 10:10:00,221.79,222.35,221.67,222.11,11813.0,221.0525,221.6106,220.9329,221.3714,11813.0
2025-02-04 10:15:00,222.12,222.44,221.86,221.92,11652.0,221.3814,221.7003,221.1222,221.182,11652.0
2025-02-04 10:20:00,221.9,222.1,221.57,221.71,43139.0,221.1621,221.3614,220.8332,220.9727,43139.0
2025-02-04 10:25:00,221.78,221.95,221.63,221.83,19421.0,221.0425,221.2119,220.893,221.0923,19421.0
2025-02-04 10:30:00,221.88,222.03,221.75,222.0,26263.0,221.1422,221.2917,221.0126,221.2618,26263.0
2025-02-04 10:35:00,221.92,222.34,221.73,222.23,50980.0,221.182,221.6006,220.9927,221.491,50980.0
2025-02-04 10:40:00,222.25,222.54,222.2,222.4,189191.0,221.5109,221.8,221.4611,221.6604,189191.0
2025-02-04 10:45:00,222.39,222.39,222.02,222.39,10395.0,221.6505,221.6505,221.2817,221.6505,10395.0
2025-02-04 10:50:00,222.3,222.31,222.14,222.14,9180.0,221.5608,221.5707,221.4013,221.4013,9180.0
2025-02-04 10:55:00,222.15,222.39,222.07,222.11,11843.0,221.4113,221.6505,221.3315,221.3714,11843.0
2025-02-04 11:00:00,222.18,222.47,222.16,222.21,14283.0,221.4412,221.7302,221.4212,221.4711,14283.0
2025-02-04 11:05:00,222.21,222.59,222.2,222.5,9419.0,221.4711,221.8498,221.4611,221.7601,9419.0
2025-02-04 11:10:00,222.51,222.82,222.46,222.69,8305.0,221.7701,222.079,221.7202,221.9495,8305.0
2025-02-04 11:15:00,222.76,222.85,222.52,222.53,8933.0,222.0192,222.1089,221.78,221.79,8933.0
2025-02-04 11:20:00,222.53,222.75,222.44,222.7,12620.0,221.79,222.0093,221.7003,221.9594,12620.0
2025-02-04 11:25:00,222.73,223.02,222.73,222.77,20241.0,221.9893,222.2784,221.9893,222.0292,20241.0
2025-02-04 11:30:00,222.8,223.0,222.59,222.84,23661.0,222.0591,222.2584,221.8498,222.099,23661.0
2025-02-04 11:35:00,222.84,223.02,222.7,223.01,22660.0,222.099,222.2784,221.9594,222.2684,22660.0
2025-02-04 11:40:00,222.98,223.2,222.97,222.99,6934.0,222.2385,222.4578,222.2285,222.2485,6934.0
2025-02-04 11:45:00,222.98,222.98,222.1,222.27,69689.0,222.2385,222.2385,221.3614,221.5309,69689.0
2025-02-04 11:50:00,222.11,222.43,222.06,222.43,41459.0,221.3714,221.6903,221.3216,221.6903,41459.0
2025-02-04 11:55:00,222.47,222.49,222.13,222.13,8846.0,221.7302,221.7501,221.3913,221.3913,8846.0
2025-02-04 12:00:00,222.2,222.8,222.19,222.78,8531.0,221.4611,222.0591,221.4511,222.0392,8531.0
2025-02-04 12:05:00,222.78,222.92,222.5,222.87,22439.0,222.0392,222.1787,221.7601,222.1289,22439.0
2025-02-04 12:10:00,222.92,223.2,222.82,223.15,33754.0,222.1787,222.4578,222.079,222.4079,33754.0
2025-02-04 12:15:00,223.22,223.4,222.86,223.29,42430.0,222.4777,222.6571,222.1189,222.5475,42430.0
2025-02-04 12:20:00,223.07,223.41,223.05,223.2,207245.0,222.3282,222.6671,222.3083,222.4578,207245.0
2025-02-04 12:25:00,223.19,223.22,223.05,223.2,14567.0,222.4478,222.4777,222.3083,222.4578,14567.0
2025-02-04 12:30:00,223.11,223.22,222.73,222.84,10559.0,222.3681,222.4777,221.9893,222.099,10559.0
2025-02-04 12:35:00,222.91,223.2,222.9,223.11,17174.0,222.1687,222.4578,222.1588,222.3681,17174.0
2025-02-04 12:40:00,223.15,223.18,222.99,223.03,9183.0,222.4079,222.4378,222.2485,222.2883,9183.0
2025-02-04 12:45:00,223.06,223.25,223.02,223.16,6410.0,222.3182,222.5076,222.2784,222.4179,6410.0
2025-02-04 12:50:00,223.27,223.27,223.12,223.17,3801.0,222.5275,222.5275,222.378,222.4279,3801.0
2025-02-04 12:55:00,223.2,223.38,223.2,223.31,10684.0,222.4578,222.6372,222.4578,222.5674,10684.0
2025-02-04 13:00:00,223.31,223.49,223.31,223.43,5825.0,222.5674,222.7468,222.5674,222.687,5825.0
2025-02-04 13:05:00,223.43,223.54,223.4,223.46,6447.0,222.687,222.7966,222.6571,222.7169,6447.0
2025-02-04 13:10:00,223.31,223.62,223.28,223.49,24079.0,222.5674,222.8764,222.5375,222.7468,24079.0
2025-02-04 13:15:00,223.52,223.63,223.36,223.5,15715.0,222.7767,222.8863,222.6172,222.7568,15715.0
2025-02-04 13:20:00,223.56,223.68,223.44,223.55,7391.0,222.8166,222.9362,222.697,222.8066,7391.0
2025-02-04 13:25:00,223.65,223.71,223.5,223.51,9145.0,222.9063,222.9661,222.7568,222.7667,9145.0
2025-02-04 13:30:00,223.49,223.77,223.4,223.68,34108.0,222.7468,223.0259,222.6571,222.9362,34108.0
2025-02-04 13:35:00,223.72,223.72,223.38,223.48,12662.0,222.976,222.976,222.6372,222.7368,12662.0
2025-02-04 13:40:00,223.48,223.49,223.35,223.43,24451.0,222.7368,222.7468,222.6073,222.687,24451.0
2025-02-04 13:45:00,223.41,223.57,223.31,223.57,9656.0,222.6671,222.8265,222.5674,222.8265,9656.0
2025-02-04 13:50:00,223.52,223.7,223.37,223.7,15934.0,222.7767,222.9561,222.6272,222.9561,15934.0
2025-02-04 13:55:00,223.67,223.76,223.53,223.71,12627.0,222.9262,223.0159,222.7867,222.9661,12627.0
2025-02-04 14:00:00,223.67,223.76,223.56,223.7,4823.0,222.9262,223.0159,222.8166,222.9561,4823.0
2025-02-04 14:05:00,223.66,223.79,223.59,223.67,37386.0,222.9162,223.0458,222.8465,222.9262,37386.0
2025-02-04 14:10:00,223.69,223.75,223.48,223.58,44411.0,222.9461,223.0059,222.7368,222.8365,44411.0
2025-02-04 14:15:00,223.63,223.76,223.63,223.64,14150.0,222.8863,223.0159,222.8863,222.8963,14150.0
2025-02-04 14:20:00,223.64,223.79,223.63,223.71,10888.0,222.8963,223.0458,222.8863,222.9661,10888.0
2025-02-04 14:25:00,223.76,223.79,223.57,223.57,8351.0,223.0159,223.0458,222.8265,222.8265,8351.0
2025-02-04 14:30:00,223.65,223.76,223.55,223.55,21985.0,222.9063,223.0159,222.8066,222.8066,21985.0
2025-02-04 14:35:00,223.49,223.49,222.92,223.15,13236.0,222.7468,222.7468,222.1787,222.4079,13236.0
2025-02-04 14:40:00,223.15,223.31,223.11,223.25,49230.0,222.4079,222.5674,222.3681,222.5076,49230.0
2025-02-04 14:45:00,223.19,223.36,223.15,223.32,24851.0,222.4478,222.6172,222.4079,222.5774,24851.0
2025-02-04 14:50:00,223.32,223.75,223.22,223.52,99362.0,222.5774,223.0059,222.4777,222.7767,99362.0
2025-02-04 14:55:00,223.52,223.91,223.27,223.52,294478.0,222.7767,223.1654,222.5275,222.7767,294478.0
2025-02-04 15:00:00,223.44,223.63,223.2,223.57,94883.0,222.697,222.8863,222.4578,222.8265,94883.0
2025-02-04 15:05:00,223.59,224.0,223.41,223.83,29183.0,222.8465,223.2551,222.6671,223.0857,29183.0
2025-02-04 15:10:00,223.76,224.12,223.66,223.69,249599.0,223.0159,223.3747,222.9162,222.9461,249599.0
2025-02-04 15:15:00,223.68,223.74,223.32,223.72,55258.0,222.9362,222.996,222.5774,222.976,55258.0
2025-02-04 15:20:00,223.72,223.89,223.66,223.68,42220.0,222.976,223.1455,222.9162,222.9362,42220.0
2025-02-04 15:25:00,223.66,223.83,223.66,223.76,19133.0,222.9162,223.0857,222.9162,223.0159,19133.0
2025-02-04 15:30:00,223.76,223.92,223.74,223.8,55161.0,223.0159,223.1754,222.996,223.0558,55161.0
2025-02-04 15:35:00,223.73,223.87,223.54,223.71,32702.0,222.986,223.1255,222.7966,222.9661,32702.0
2025-02-04 15:40:00,223.77,223.87,223.4,223.7,36031.0,223.0259,223.1255,222.6571,222.9561,36031.0
2025-02-04 15:45:00,223.58,223.79,223.52,223.76,37944.0,222.8365,223.0458,222.7767,223.0159,37944.0
2025-02-04 15:50:00,223.72,223.73,222.95,223.16,265727.0,222.976,222.986,222.2086,222.4179,265727.0
2025-02-04 15:55:00,223.11,223.14,222.78,223.07,162848.0,222.3681,222.398,222.0392,222.3282,162848.0
2025-02-05 09:30:00,224.37,224.79,223.4,223.41,38917.0,223.6239,224.0425,222.6571,222.6671,38917.0
2025-02-05 09:35:00,223.4,224.03,223.4,223.52,19631.0,222.6571,223.285,222.6571,222.7767,19631.0
2025-02-05 09:40:00,223.69,224.09,223.4,223.5,19400.0,222.9461,223.3448,222.6571,222.7568,19400.0
2025-02-05 09:45:00,223.49,223.76,223.35,223.45,16086.0,222.7468,223.0159,222.6073,222.7069,16086.0
2025-02-05 09:50:00,223.43,223.9,223.34,223.81,15684.0,222.687,223.1554,222.5973,223.0657,15684.0
2025-02-05 09:55:00,223.78,223.92,223.36,223.59,4415.0,223.0358,223.1754,222.6172,222.8465,4415.0
2025-02-05 10:00:00,223.43,223.5,222.63,222.8,20890.0,222.687,222.7568,221.8897,222.0591,20890.0
2025-02-05 10:05:00,222.68,222.98,222.62,222.9,24392.0,221.9395,222.2385,221.8797,222.1588,24392.0
2025-02-05 10:10:00,222.9,223.03,222.54,222.89,22464.0,222.1588,222.2883,221.8,222.1488,22464.0
2025-02-05 10:15:00,222.96,223.17,222.95,223.09,22605.0,222.2186,222.4279,222.2086,222.3481,22605.0
2025-02-05 10:20:00,223.09,223.23,223.0,223.18,8051.0,222.3481,222.4877,222.2584,222.4378,8051.0
2025-02-05 10:25:00,223.11,223.24,222.77,222.8,17240.0,222.3681,222.4976,222.0292,222.0591,17240.0
2025-02-05 10:30:00,222.82,222.99,222.62,222.99,8526.0,222.079,222.2485,221.8797,222.2485,8526.0
2025-02-05 10:35:00,222.99,223.35,222.89,223.12,11564.0,222.2485,222.6073,222.1488,222.378,11564.0
2025-02-05 10:40:00,223.21,223.52,223.01,223.33,10346.0,222.4677,222.7767,222.2684,222.5873,10346.0
2025-02-05 10:45:00,223.35,223.57,223.32,223.42,7809.0,222.6073,222.8265,222.5774,222.677,7809.0
2025-02-05 10:50:00,223.27,223.66,223.27,223.64,9175.0,222.5275,222.9162,222.5275,222.8963,9175.0
2025-02-05 10:55:00,223.65,223.69,223.47,223.47,7898.0,222.9063,222.9461,222.7269,222.7269,7898.0
2025-02-05 11:00:00,223.47,223.53,223.15,223.49,13486.0,222.7269,222.7867,222.4079,222.7468,13486.0
2025-02-05 11:05:00,223.49,223.49,223.29,223.48,7587.0,222.7468,222.7468,222.5475,222.7368,7587.0
2025-02-05 11:10:00,223.48,223.59,223.33,223.42,7254.0,222.7368,222.8465,222.5873,222.677,7254.0
2025-02-05 11:15:00,223.43,223.49,223.18,223.18,5735.0,222.687,222.7468,222.4378,222.4378,5735.0
2025-02-05 11:20:00,223.18,223.26,223.05,223.18,4118.0,222.4378,222.5176,222.3083,222.4378,4118.0
2025-02-05 11:25:00,223.15,223.52,223.14,223.52,17937.0,222.4079,222.7767,222.398,222.7767,17937.0
2025-02-05 11:30:00,223.53,223.78,223.51,223.76,12111.0,222.7867,223.0358,222.7667,223.0159,12111.0
2025-02-05 11:35:00,223.73,223.73,223.51,223.72,6367.0,222.986,222.986,222.7667,222.976,6367.0
2025-02-05 11:40:00,223.7,223.76,223.5,223.74,5043.0,222.9561,223.0159,222.7568,222.996,5043.0
2025-02-05 11:45:00,223.74,223.81,223.66,223.73,3196.0,222.996,223.0657,222.9162,222.986,3196.0
2025-02-05 11:50:00,223.75,223.97,223.73,223.91,2834.0,223.0059,223.2252,222.986,223.1654,2834.0
2025-02-05 11:55:00,223.93,223.93,223.76,223.79,5424.0,223.1853,223.1853,223.0159,223.0458,5424.0
2025-02-05 12:00:00,223.78,223.8,223.63,223.66,6429.0,223.0358,223.0558,222.8863,222.9162,6429.0
2025-02-05 12:05:00,223.58,223.78,223.58,223.78,3251.0,222.8365,223.0358,222.8365,223.0358,3251.0
2025-02-05 12:10:00,223.8,223.84,223.75,223.8,4853.0,223.0558,223.0956,223.0059,223.0558,4853.0
2025-02-05 12:15:00,223.81,223.85,223.71,223.75,6186.0,223.0657,223.1056,222.9661,223.0059,6186.0
2025-02-05 12:20:00,223.65,223.65,223.49,223.57,3264.0,222.9063,222.9063,222.7468,222.8265,3264.0
2025-02-05 12:25:00,223.45,223.77,223.39,223.76,13188.0,222.7069,223.0259,222.6471,223.0159,13188.0
2025-02-05 12:30:00,223.79,223.79,223.68,223.69,2313.0,223.0458,223.0458,222.9362,222.9461,2313.0
2025-02-05 12:35:00,223.8,223.88,223.75,223.78,4077.0,223.0558,223.1355,223.0059,223.0358,4077.0
2025-02-05 12:40:00,223.72,223.79,223.7,223.78,1572.0,222.976,223.0458,222.9561,223.0358,1572.0
2025-02-05 12:45:00,223.78,223.85,223.71,223.8,3507.0,223.0358,223.1056,222.9661,223.0558,3507.0
2025-02-05 12:50:00,223.86,223.97,223.83,223.84,4899.0,223.1156,223.2252,223.0857,223.0956,4899.0
2025-02-05 12:55:00,223.87,224.06,223.86,224.06,2883.0,223.1255,223.3149,223.1156,223.3149,2883.0
2025-02-05 13:00:00,224.02,224.13,224.0,224.09,3114.0,223.275,223.3847,223.2551,223.3448,3114.0
2025-02-05 13:05:00,224.03,224.08,224.0,224.06,3831.0,223.285,223.3348,223.2551,223.3149,3831.0
2025-02-05 13:10:00,224.06,224.16,224.03,224.15,2991.0,223.3149,223.4146,223.285,223.4046,2991.0
2025-02-05 13:15:00,224.13,224.37,224.11,224.27,11882.0,223.3847,223.6239,223.3647,223.5242,11882.0
2025-02-05 13:20:00,224.24,224.44,224.24,224.44,9885.0,223.4943,223.6937,223.4943,223.6937,9885.0
2025-02-05 13:25:00,224.39,224.42,224.3,224.41,7000.0,223.6438,223.6737,223.5541,223.6638,7000.0
2025-02-05 13:30:00,224.3,224.32,224.1,224.17,3907.0,223.5541,223.5741,223.3548,223.4246,3907.0
2025-02-05 13:35:00,224.17,224.22,224.08,224.18,2224.0,223.4246,223.4744,223.3348,223.4345,2224.0
2025-02-05 13:40:00,224.18,224.51,224.17,224.51,5848.0,223.4345,223.7634,223.4246,223.7634,5848.0
2025-02-05 13:45:00,224.46,224.51,224.38,224.38,3259.0,223.7136,223.7634,223.6339,223.6339,3259.0
2025-02-05 13:50:00,224.37,224.43,224.2,224.43,4382.0,223.6239,223.6837,223.4545,223.6837,4382.0
2025-02-05 13:55:00,224.33,224.52,224.23,224.24,21713.0,223.584,223.7734,223.4844,223.4943,21713.0
2025-02-05 14:00:00,224.31,224.57,224.3,224.57,11761.0,223.5641,223.8232,223.5541,223.8232,11761.0
2025-02-05 14:05:00,224.44,224.61,224.44,224.59,6239.0,223.6937,223.8631,223.6937,223.8432,6239.0
2025-02-05 14:10:00,224.59,224.64,224.38,224.45,7687.0,223.8432,223.893,223.6339,223.7036,7687.0
2025-02-05 14:15:00,224.53,224.57,224.41,224.42,5362.0,223.7834,223.8232,223.6638,223.6737,5362.0
2025-02-05 14:20:00,224.35,224.48,224.25,224.47,4660.0,223.604,223.7335,223.5043,223.7236,4660.0
2025-02-05 14:25:00,224.49,224.66,224.42,224.65,4349.0,223.7435,223.9129,223.6737,223.903,4349.0
2025-02-05 14:30:00,224.65,224.75,224.59,224.68,8324.0,223.903,224.0026,223.8432,223.9329,8324.0
2025-02-05 14:35:00,224.65,224.77,224.63,224.74,5112.0,223.903,224.0226,223.883,223.9927,5112.0
2025-02-05 14:40:00,224.7,224.7,224.6,224.67,3685.0,223.9528,223.9528,223.8531,223.9229,3685.0
2025-02-05 14:45:00,224.63,225.0,224.56,224.66,53090.0,223.883,224.2518,223.8133,223.9129,53090.0
2025-02-05 14:50:00,224.64,224.74,224.55,224.57,3366.0,223.893,223.9927,223.8033,223.8232,3366.0
2025-02-05 14:55:00,224.57,224.82,224.48,224.76,13646.0,223.8232,224.0724,223.7335,224.0126,13646.0
2025-02-05 15:00:00,224.77,224.92,224.67,224.73,13552.0,224.0226,224.1721,223.9229,223.9827,13552.0
2025-02-05 15:05:00,224.79,225.09,224.71,225.03,25786.0,224.0425,224.3415,223.9628,224.2817,25786.0
2025-02-05 15:10:00,225.03,225.13,224.94,225.05,15460.0,224.2817,224.3814,224.192,224.3016,15460.0
2025-02-05 15:15:00,225.05,225.19,224.91,224.92,12522.0,224.3016,224.4412,224.1621,224.1721,12522.0
2025-02-05 15:20:00,225.02,225.18,224.99,225.1,12578.0,224.2717,224.4312,224.2418,224.3515,12578.0
2025-02-05 15:25:00,225.11,225.17,224.86,224.89,10506.0,224.3614,224.4212,224.1123,224.1422,10506.0
2025-02-05 15:30:00,224.84,224.94,224.66,224.75,18099.0,224.0923,224.192,223.9129,224.0026,18099.0
2025-02-05 15:35:00,224.7,225.05,224.65,225.02,32859.0,223.9528,224.3016,223.903,224.2717,32859.0
2025-02-05 15:40:00,225.02,225.17,224.75,225.17,25138.0,224.2717,224.4212,224.0026,224.4212,25138.0
2025-02-05 15:45:00,225.07,225.29,224.99,225.14,45156.0,224.3216,224.5408,224.2418,224.3913,45156.0
2025-02-05 15:50:00,225.14,225.48,225.14,225.44,51438.0,224.3913,224.7302,224.3913,224.6903,51438.0
2025-02-05 15:55:00,225.48,225.72,225.42,225.6,179099.0,224.7302,224.9694,224.6704,224.8498,179099.0
2025-02-06 09:30:00,226.45,226.58,225.88,225.96,27702.0,225.697,225.8265,225.1289,225.2086,27702.0
2025-02-06 09:35:00,225.62,226.51,225.57,225.86,7813.0,224.8697,225.7568,224.8199,225.1089,7813.0
2025-02-06 09:40:00,225.95,226.02,225.77,225.98,4537.0,225.1986,225.2684,225.0192,225.2285,4537.0
2025-02-06 09:45:00,225.71,226.0,225.48,225.82,4992.0,224.9594,225.2485,224.7302,225.0691,4992.0
2025-02-06 09:50:00,225.86,225.87,225.45,225.64,3512.0,225.1089,225.1189,224.7003,224.8897,3512.0
2025-02-06 09:55:00,225.72,225.96,225.59,225.89,204136.0,224.9694,225.2086,224.8398,225.1388,204136.0
2025-02-06 10:00:00,225.89,226.5,225.76,226.5,10622.0,225.1388,225.7468,225.0093,225.7468,10622.0
2025-02-06 10:05:00,226.44,226.51,225.67,225.68,4154.0,225.687,225.7568,224.9196,224.9295,4154.0
2025-02-06 10:10:00,225.85,226.37,225.85,226.17,11554.0,225.099,225.6172,225.099,225.4179,11554.0
2025-02-06 10:15:00,226.18,226.37,226.08,226.28,9060.0,225.4279,225.6172,225.3282,225.5275,9060.0
2025-02-06 10:20:00,226.29,226.57,226.12,226.15,6145.0,225.5375,225.8166,225.3681,225.398,6145.0
2025-02-06 10:25:00,226.03,226.22,225.86,226.2,4457.0,225.2784,225.4677,225.1089,225.4478,4457.0
2025-02-06 10:30:00,226.19,226.27,225.99,226.0,8691.0,225.4378,225.5176,225.2385,225.2485,8691.0
2025-02-06 10:35:00,226.0,226.08,225.69,226.02,26154.0,225.2485,225.3282,224.9395,225.2684,26154.0
2025-02-06 10:40:00,226.09,226.11,225.56,225.9,27511.0,225.3382,225.3581,224.8099,225.1488,27511.0
2025-02-06 10:45:00,225.91,226.03,225.56,225.96,32602.0,225.1588,225.2784,224.8099,225.2086,32602.0
2025-02-06 10:50:00,225.87,225.9,225.84,225.9,1443.0,225.1189,225.1488,225.089,225.1488,1443.0
2025-02-06 10:55:00,225.88,226.01,225.41,225.49,30595.0,225.1289,225.2584,224.6604,224.7402,30595.0
2025-02-06 11:00:00,225.41,225.69,225.27,225.65,12025.0,224.6604,224.9395,224.5209,224.8996,12025.0
2025-02-06 11:05:00,225.75,225.91,225.59,225.83,66605.0,224.9993,225.1588,224.8398,225.079,66605.0
2025-02-06 11:10:00,225.87,226.1,225.64,225.92,46926.0,225.1189,225.3481,224.8897,225.1687,46926.0
2025-02-06 11:15:00,225.89,226.1,225.82,226.1,1651.0,225.1388,225.3481,225.0691,225.3481,1651.0
2025-02-06 11:20:00,225.96,226.48,225.85,226.39,5105.0,225.2086,225.7269,225.099,225.6372,5105.0
2025-02-06 11:25:00,226.49,226.74,226.32,226.42,13124.0,225.7368,225.986,225.5674,225.6671,13124.0
2025-02-06 11:30:00,226.45,226.82,226.44,226.63,15528.0,225.697,226.0657,225.687,225.8764,15528.0
2025-02-06 11:35:00,226.69,226.69,226.33,226.39,7959.0,225.9362,225.9362,225.5774,225.6372,7959.0
2025-02-06 11:40:00,226.46,227.02,226.38,226.97,129142.0,225.7069,226.2651,225.6272,226.2152,129142.0
2025-02-06 11:45:00,226.92,226.98,226.55,226.55,31307.0,226.1654,226.2252,225.7966,225.7966,31307.0
2025-02-06 11:50:00,226.63,226.65,226.37,226.62,11485.0,225.8764,225.8963,225.6172,225.8664,11485.0
2025-02-06 11:55:00,226.59,226.72,226.39,226.41,7361.0,225.8365,225.9661,225.6372,225.6571,7361.0
2025-02-06 12:00:00,226.41,226.51,226.33,226.43,4511.0,225.6571,225.7568,225.5774,225.677,4511.0
2025-02-06 12:05:00,226.43,226.45,226.24,226.27,6545.0,225.677,225.697,225.4877,225.5176,6545.0
2025-02-06 12:10:00,226.28,226.58,226.28,226.33,21172.0,225.5275,225.8265,225.5275,225.5774,21172.0
2025-02-06 12:15:00,226.31,226.37,226.25,226.36,700.0,225.5574,225.6172,225.4976,225.6073,700.0
2025-02-06 12:20:00,226.36,226.64,226.36,226.56,43863.0,225.6073,225.8863,225.6073,225.8066,43863.0
2025-02-06 12:25:00,226.56,226.94,226.56,226.74,5531.0,225.8066,226.1853,225.8066,225.986,5531.0
2025-02-06 12:30:00,226.68,226.75,226.44,226.75,5639.0,225.9262,225.996,225.687,225.996,5639.0
2025-02-06 12:35:00,226.66,226.96,226.58,226.59,35955.0,225.9063,226.2053,225.8265,225.8365,35955.0
2025-02-06 12:40:00,226.63,226.69,226.57,226.57,1571.0,225.8764,225.9362,225.8166,225.8166,1571.0
2025-02-06 12:45:00,226.71,226.95,226.7,226.79,25654.0,225.9561,226.1953,225.9461,226.0358,25654.0
2025-02-06 12:50:00,226.67,227.31,226.47,226.99,64048.0,225.9162,226.5541,225.7169,226.2352,64048.0
2025-02-06 12:55:00,227.14,227.43,226.71,226.71,105105.0,226.3847,226.6737,225.9561,225.9561,105105.0
2025-02-06 13:00:00,226.7,226.72,226.48,226.56,6169.0,225.9461,225.9661,225.7269,225.8066,6169.0
2025-02-06 13:05:00,226.55,226.56,226.15,226.37,49719.0,225.7966,225.8066,225.398,225.6172,49719.0
2025-02-06 13:10:00,226.42,226.57,226.38,226.49,4023.0,225.6671,225.8166,225.6272,225.7368,4023.0
2025-02-06 13:15:00,226.59,226.72,226.37,226.59,7443.0,225.8365,225.9661,225.6172,225.8365,7443.0
2025-02-06 13:20:00,226.6,226.73,226.38,226.47,8185.0,225.8465,225.976,225.6272,225.7169,8185.0
2025-02-06 13:25:00,226.45,226.6,226.41,226.52,7555.0,225.697,225.8465,225.6571,225.7667,7555.0
2025-02-06 13:30:00,226.43,226.73,226.43,226.56,9173.0,225.677,225.976,225.677,225.8066,9173.0
2025-02-06 13:35:00,226.42,226.52,226.35,226.44,3100.0,225.6671,225.7667,225.5973,225.687,3100.0
2025-02-06 13:40:00,226.37,226.53,226.19,226.41,47766.0,225.6172,225.7767,225.4378,225.6571,47766.0
2025-02-06 13:45:00,226.33,226.36,226.13,226.33,4376.0,225.5774,225.6073,225.378,225.5774,4376.0
2025-02-06 13:50:00,226.3,226.46,226.26,226.29,40491.0,225.5475,225.7069,225.5076,225.5375,40491.0
2025-02-06 13:55:00,226.34,226.37,226.2,226.24,22585.0,225.5873,225.6172,225.4478,225.4877,22585.0
2025-02-06 14:00:00,226.29,226.38,226.19,226.28,10976.0,225.5375,225.6272,225.4378,225.5275,10976.0
2025-02-06 14:05:00,226.27,226.3,225.94,225.95,2650.0,225.5176,225.5475,225.1887,225.1986,2650.0
2025-02-06 14:10:00,225.79,225.79,225.47,225.62,8384.0,225.0392,225.0392,224.7202,224.8697,8384.0
2025-02-06 14:15:00,225.56,226.0,225.55,225.85,22877.0,224.8099,225.2485,224.8,225.099,22877.0
2025-02-06 14:20:00,225.85,225.92,225.74,225.87,29820.0,225.099,225.1687,224.9893,225.1189,29820.0
2025-02-06 14:25:00,225.84,226.09,225.75,225.88,10960.0,225.089,225.3382,224.9993,225.1289,10960.0
2025-02-06 14:30:00,225.78,225.85,225.31,225.31,11329.0,225.0292,225.099,224.5608,224.5608,11329.0
2025-02-06 14:35:00,225.3,225.39,225.2,225.3,8171.0,224.5508,224.6405,224.4511,224.5508,8171.0
2025-02-06 14:40:00,225.29,225.6,225.29,225.53,9593.0,224.5408,224.8498,224.5408,224.78,9593.0
2025-02-06 14:45:00,225.47,225.79,225.44,225.79,5622.0,224.7202,225.0392,224.6903,225.0392,5622.0
2025-02-06 14:50:00,225.82,225.86,225.7,225.83,20513.0,225.0691,225.1089,224.9495,225.079,20513.0
2025-02-06 14:55:00,225.85,226.01,225.8,225.93,9236.0,225.099,225.2584,225.0491,225.1787,9236.0
2025-02-06 15:00:00,225.9,226.04,225.86,225.99,10350.0,225.1488,225.2883,225.1089,225.2385,10350.0
2025-02-06 15:05:00,225.98,226.12,225.93,225.97,7873.0,225.2285,225.3681,225.1787,225.2186,7873.0
2025-02-06 15:10:00,225.93,226.06,225.89,225.95,6845.0,225.1787,225.3083,225.1388,225.1986,6845.0
2025-02-06 15:15:00,225.97,226.15,225.91,225.99,13356.0,225.2186,225.398,225.1588,225.2385,13356.0
2025-02-06 15:20:00,225.92,226.01,225.85,225.95,7822.0,225.1687,225.2584,225.099,225.1986,7822.0
2025-02-06 15:25:00,225.9,225.98,225.83,225.93,11671.0,225.1488,225.2285,225.079,225.1787,11671.0
2025-02-06 15:30:00,225.91,226.03,225.65,225.82,19736.0,225.1588,225.2784,224.8996,225.0691,19736.0
2025-02-06 15:35:00,225.85,225.98,225.65,225.97,12698.0,225.099,225.2285,224.8996,225.2186,12698.0
2025-02-06 15:40:00,225.96,226.04,225.82,225.88,21215.0,225.2086,225.2883,225.0691,225.1289,21215.0
2025-02-06 15:45:00,225.89,225.89,225.48,225.61,18216.0,225.1388,225.1388,224.7302,224.8598,18216.0
2025-02-06 15:50:00,225.68,226.07,225.64,226.02,36478.0,224.9295,225.3182,224.8897,225.2684,36478.0
2025-02-06 15:55:00,226.0,226.15,225.88,226.01,152924.0,225.2485,225.398,225.1289,225.2584,152924.0
2025-02-07 09:30:00,225.94,226.5,225.76,225.87,23582.0,225.1887,225.7468,225.0093,225.1189,23582.0
2025-02-07 09:35:00,226.01,226.04,225.64,225.82,3276.0,225.2584,225.2883,224.8897,225.0691,3276.0
2025-02-07 09:40:00,225.96,226.04,225.75,225.96,4745.0,225.2086,225.2883,224.9993,225.2086,4745.0
2025-02-07 09:45:00,226.0,226.11,225.88,226.09,8520.0,225.2485,225.3581,225.1289,225.3382,8520.0
2025-02-07 09:50:00,226.08,226.41,226.0,226.4,6973.0,225.3282,225.6571,225.2485,225.6471,6973.0
2025-02-07 09:55:00,226.41,227.09,226.35,227.09,4413.0,225.6571,226.3348,225.5973,226.3348,4413.0
2025-02-07 10:00:00,227.09,227.56,226.51,226.93,20060.0,226.3348,226.8033,225.7568,226.1754,20060.0
2025-02-07 10:05:00,226.93,226.94,226.54,226.93,8754.0,226.1754,226.1853,225.7867,226.1754,8754.0
2025-02-07 10:10:00,226.94,227.3,226.8,227.15,14590.0,226.1853,226.5441,226.0458,226.3946,14590.0
2025-02-07 10:15:00,227.26,227.26,226.8,226.94,6151.0,226.5043,226.5043,226.0458,226.1853,6151.0
2025-02-07 10:20:00,226.93,226.93,226.51,226.51,3261.0,226.1754,226.1754,225.7568,225.7568,3261.0
2025-02-07 10:25:00,226.5,226.96,226.42,226.55,18321.0,225.7468,226.2053,225.6671,225.7966,18321.0
2025-02-07 10:30:00,226.53,227.12,226.52,227.09,14713.0,225.7767,226.3647,225.7667,226.3348,14713.0
2025-02-07 10:35:00,227.08,227.41,227.02,227.16,5160.0,226.3249,226.6538,226.2651,226.4046,5160.0
2025-02-07 10:40:00,227.22,227.33,227.04,227.19,7047.0,226.4644,226.574,226.285,226.4345,7047.0
2025-02-07 10:45:00,227.13,227.25,227.04,227.15,2298.0,226.3747,226.4943,226.285,226.3946,2298.0
2025-02-07 10:50:00,227.15,227.32,226.72,226.8,33054.0,226.3946,226.5641,225.9661,226.0458,33054.0
2025-02-07 10:55:00,226.88,227.01,226.7,226.94,6895.0,226.1255,226.2551,225.9461,226.1853,6895.0
2025-02-07 11:00:00,226.93,226.93,226.74,226.86,6595.0,226.1754,226.1754,225.986,226.1056,6595.0
2025-02-07 11:05:00,226.83,227.13,226.79,226.98,13804.0,226.0757,226.3747,226.0358,226.2252,13804.0
2025-02-07 11:10:00,226.91,227.24,226.82,226.93,14619.0,226.1554,226.4843,226.0657,226.1754,14619.0
2025-02-07 11:15:00,226.96,227.27,226.96,227.19,7745.0,226.2053,226.5142,226.2053,226.4345,7745.0
2025-02-07 11:20:00,227.13,227.32,227.01,227.12,10906.0,226.3747,226.5641,226.2551,226.3647,10906.0
2025-02-07 11:25:00,227.05,227.11,226.7,226.74,17966.0,226.295,226.3548,225.9461,225.986,17966.0
2025-02-07 11:30:00,226.7,227.09,226.7,226.98,8236.0,225.9461,226.3348,225.9461,226.2252,8236.0
2025-02-07 11:35:00,227.03,227.05,226.95,227.02,4670.0,226.275,226.295,226.1953,226.2651,4670.0
2025-02-07 11:40:00,226.95,227.11,226.95,227.07,18551.0,226.1953,226.3548,226.1953,226.3149,18551.0
2025-02-07 11:45:00,227.07,227.24,227.05,227.17,11883.0,226.3149,226.4843,226.295,226.4146,11883.0
2025-02-07 11:50:00,227.16,227.2,226.87,226.87,14403.0,226.4046,226.4445,226.1156,226.1156,14403.0
2025-02-07 11:55:00,226.87,227.3,226.87,227.05,15597.0,226.1156,226.5441,226.1156,226.295,15597.0
2025-02-07 12:00:00,226.94,227.11,226.91,227.11,18934.0,226.1853,226.3548,226.1554,226.3548,18934.0
2025-02-07 12:05:00,227.03,227.33,227.02,227.28,19633.0,226.275,226.574,226.2651,226.5242,19633.0
2025-02-07 12:10:00,227.23,227.44,227.14,227.28,8071.0,226.4744,226.6837,226.3847,226.5242,8071.0
2025-02-07 12:15:00,227.28,227.58,227.25,227.36,10784.0,226.5242,226.8232,226.4943,226.6039,10784.0
2025-02-07 12:20:00,227.49,227.54,227.34,227.34,3762.0,226.7335,226.7833,226.584,226.584,3762.0
2025-02-07 12:25:00,227.33,227.41,227.29,227.31,4293.0,226.574,226.6538,226.5342,226.5541,4293.0
2025-02-07 12:30:00,227.31,227.32,227.12,227.12,5941.0,226.5541,226.5641,226.3647,226.3647,5941.0
2025-02-07 12:35:00,227.21,227.21,227.05,227.07,3742.0,226.4544,226.4544,226.295,226.3149,3742.0
2025-02-07 12:40:00,227.04,227.13,226.96,227.06,2651.0,226.285,226.3747,226.2053,226.3049,2651.0
2025-02-07 12:45:00,227.01,227.14,226.97,227.0,5082.0,226.2551,226.3847,226.2152,226.2451,5082.0
2025-02-07 12:50:00,227.02,227.04,226.96,226.97,2351.0,226.2651,226.285,226.2053,226.2152,2351.0
2025-02-07 12:55:00,227.04,227.11,226.97,227.05,3678.0,226.285,226.3548,226.2152,226.295,3678.0
2025-02-07 13:00:00,227.05,227.16,226.98,227.09,4125.0,226.295,226.4046,226.2252,226.3348,4125.0
2025-02-07 13:05:00,227.11,227.29,227.1,227.27,3140.0,226.3548,226.5342,226.3448,226.5142,3140.0
2025-02-07 13:10:00,227.23,227.52,227.23,227.44,3988.0,226.4744,226.7634,226.4744,226.6837,3988.0
2025-02-07 13:15:00,227.41,227.42,227.31,227.37,4530.0,226.6538,226.6637,226.5541,226.6139,4530.0
2025-02-07 13:20:00,227.43,227.43,227.23,227.3,7016.0,226.6737,226.6737,226.4744,226.5441,7016.0
2025-02-07 13:25:00,227.3,227.43,227.25,227.32,6251.0,226.5441,226.6737,226.4943,226.5641,6251.0
2025-02-07 13:30:00,227.38,227.44,227.31,227.4,12535.0,226.6239,226.6837,226.5541,226.6438,12535.0
2025-02-07 13:35:00,227.44,227.57,227.31,227.31,11151.0,226.6837,226.8132,226.5541,226.5541,11151.0
2025-02-07 13:40:00,227.41,227.42,227.29,227.31,8329.0,226.6538,226.6637,226.5342,226.5541,8329.0
2025-02-07 13:45:00,227.33,227.49,227.27,227.47,7778.0,226.574,226.7335,226.5142,226.7136,7778.0
2025-02-07 13:50:00,227.47,227.47,227.21,227.34,16098.0,226.7136,226.7136,226.4544,226.584,16098.0
2025-02-07 13:55:00,227.34,227.35,227.2,227.26,13439.0,226.584,226.594,226.4445,226.5043,13439.0
2025-02-07 14:00:00,227.27,227.42,227.22,227.35,13258.0,226.5142,226.6637,226.4644,226.594,13258.0
2025-02-07 14:05:00,227.31,227.57,227.23,227.56,18551.0,226.5541,226.8132,226.4744,226.8033,18551.0
2025-02-07 14:10:00,227.53,227.65,227.33,227.41,14709.0,226.7734,226.893,226.574,226.6538,14709.0
2025-02-07 14:15:00,227.48,227.7,227.41,227.61,5828.0,226.7235,226.9428,226.6538,226.8531,5828.0
2025-02-07 14:20:00,227.65,227.72,227.5,227.58,11474.0,226.893,226.9627,226.7435,226.8232,11474.0
2025-02-07 14:25:00,227.58,227.73,227.57,227.69,23541.0,226.8232,226.9727,226.8132,226.9328,23541.0
2025-02-07 14:30:00,227.64,227.74,227.55,227.69,8340.0,226.883,226.9827,226.7933,226.9328,8340.0
2025-02-07 14:35:00,227.71,227.9,227.64,227.86,20431.0,226.9528,227.1421,226.883,227.1023,20431.0
2025-02-07 14:40:00,227.86,228.02,227.85,227.9,10472.0,227.1023,227.2617,227.0923,227.1421,10472.0
2025-02-07 14:45:00,227.91,227.99,227.84,227.96,10210.0,227.1521,227.2318,227.0823,227.2019,10210.0
2025-02-07 14:50:00,227.96,228.02,227.88,227.91,23169.0,227.2019,227.2617,227.1222,227.1521,23169.0
2025-02-07 14:55:00,227.91,227.91,227.78,227.78,11116.0,227.1521,227.1521,227.0225,227.0225,11116.0
2025-02-07 15:00:00,227.82,227.85,227.55,227.62,10451.0,227.0624,227.0923,226.7933,226.8631,10451.0
2025-02-07 15:05:00,227.61,227.78,227.55,227.78,38265.0,226.8531,227.0225,226.7933,227.0225,38265.0
2025-02-07 15:10:00,227.78,227.81,227.65,227.68,11757.0,227.0225,227.0524,226.893,226.9229,11757.0
2025-02-07 15:15:00,227.68,227.72,227.59,227.62,10777.0,226.9229,226.9627,226.8332,226.8631,10777.0
2025-02-07 15:20:00,227.62,227.69,227.41,227.45,88313.0,226.8631,226.9328,226.6538,226.6936,88313.0
2025-02-07 15:25:00,227.44,227.62,227.34,227.43,40959.0,226.6837,226.8631,226.584,226.6737,40959.0
2025-02-07 15:30:00,227.43,227.53,227.24,227.25,26913.0,226.6737,226.7734,226.4843,226.4943,26913.0
2025-02-07 15:35:00,227.25,227.36,227.02,227.23,14828.0,226.4943,226.6039,226.2651,226.4744,14828.0
2025-02-07 15:40:00,227.24,227.29,227.03,227.03,16446.0,226.4843,226.5342,226.275,226.275,16446.0
2025-02-07 15:45:00,227.05,227.42,227.01,227.42,25343.0,226.295,226.6637,226.2551,226.6637,25343.0
2025-02-07 15:50:00,227.45,227.65,227.2,227.57,34209.0,226.6936,226.893,226.4445,226.8132,34209.0
2025-02-07 15:55:00,227.56,227.65,227.31,227.47,103696.0,226.8033,226.893,226.5541,226.7136,103696.0
2025-02-10 09:30:00,227.37,227.64,227.35,227.62,25105.0,226.6139,226.883,226.594,226.8631,25105.0
2025-02-10 09:35:00,227.43,227.43,226.46,226.48,4545.0,226.6737,226.6737,225.7069,225.7269,4545.0
2025-02-10 09:40:00,226.55,226.57,225.45,225.64,10774.0,225.7966,225.8166,224.7003,224.8897,10774.0
2025-02-10 09:45:00,225.67,226.13,225.56,226.0,7620.0,224.9196,225.378,224.8099,225.2485,7620.0
2025-02-10 09:50:00,226.0,226.06,225.69,225.69,6862.0,225.2485,225.3083,224.9395,224.9395,6862.0
2025-02-10 09:55:00,225.84,226.23,225.8,226.09,3962.0,225.089,225.4777,225.0491,225.3382,3962.0
2025-02-10 10:00:00,226.22,226.31,225.75,225.98,10316.0,225.4677,225.5574,224.9993,225.2285,10316.0
2025-02-10 10:05:00,225.98,226.29,225.89,226.26,22557.0,225.2285,225.5375,225.1388,225.5076,22557.0
2025-02-10 10:10:00,226.24,226.49,226.18,226.45,11660.0,225.4877,225.7368,225.4279,225.697,11660.0
2025-02-10 10:15:00,226.39,226.47,226.22,226.32,4118.0,225.6372,225.7169,225.4677,225.5674,4118.0
2025-02-10 10:20:00,226.27,226.69,226.26,226.56,6555.0,225.5176,225.9362,225.5076,225.8066,6555.0
2025-02-10 10:25:00,226.66,226.71,226.57,226.64,3633.0,225.9063,225.9561,225.8166,225.8863,3633.0
2025-02-10 10:30:00,226.75,227.04,226.75,226.98,5714.0,225.996,226.285,225.996,226.2252,5714.0
2025-02-10 10:35:00,227.08,227.22,227.03,227.13,1896.0,226.3249,226.4644,226.275,226.3747,1896.0
2025-02-10 10:40:00,227.19,227.39,227.04,227.3,26532.0,226.4345,226.6338,226.285,226.5441,26532.0
2025-02-10 10:45:00,227.33,227.59,227.32,227.48,4738.0,226.574,226.8332,226.5641,226.7235,4738.0
2025-02-10 10:50:00,227.51,227.78,227.4,227.62,4303.0,226.7534,227.0225,226.6438,226.8631,4303.0
2025-02-10 10:55:00,227.52,227.65,227.44,227.59,4772.0,226.7634,226.893,226.6837,226.8332,4772.0
2025-02-10 11:00:00,227.52,227.57,227.34,227.38,5118.0,226.7634,226.8132,226.584,226.6239,5118.0
2025-02-10 11:05:00,227.41,227.45,227.23,227.32,5230.0,226.6538,226.6936,226.4744,226.5641,5230.0
2025-02-10 11:10:00,227.22,227.26,226.93,227.1,2840.0,226.4644,226.5043,226.1754,226.3448,2840.0
2025-02-10 11:15:00,227.08,227.16,226.78,226.99,9991.0,226.3249,226.4046,226.0259,226.2352,9991.0
2025-02-10 11:20:00,226.96,227.04,226.78,227.04,9463.0,226.2053,226.285,226.0259,226.285,9463.0
2025-02-10 11:25:00,227.04,227.17,226.94,227.17,6410.0,226.285,226.4146,226.1853,226.4146,6410.0
2025-02-10 11:30:00,227.07,227.24,227.01,227.24,17486.0,226.3149,226.4843,226.2551,226.4843,17486.0
2025-02-10 11:35:00,227.25,227.4,227.23,227.4,3402.0,226.4943,226.6438,226.4744,226.6438,3402.0
2025-02-10 11:40:00,227.39,227.39,227.31,227.37,3586.0,226.6338,226.6338,226.5541,226.6139,3586.0
2025-02-10 11:45:00,227.35,227.43,227.27,227.36,3776.0,226.594,226.6737,226.5142,226.6039,3776.0
2025-02-10 11:50:00,227.41,227.54,227.35,227.47,7298.0,226.6538,226.7833,226.594,226.7136,7298.0
2025-02-10 11:55:00,227.48,227.48,227.1,227.1,12710.0,226.7235,226.7235,226.3448,226.3448,12710.0
2025-02-10 12:00:00,227.09,227.14,226.99,227.01,7289.0,226.3348,226.3847,226.2352,226.2551,7289.0
2025-02-10 12:05:00,227.04,227.04,226.83,226.83,3408.0,226.285,226.285,226.0757,226.0757,3408.0
2025-02-10 12:10:00,226.83,227.1,226.78,227.02,53023.0,226.0757,226.3448,226.0259,226.2651,53023.0
2025-02-10 12:15:00,227.02,227.16,226.95,227.16,2953.0,226.2651,226.4046,226.1953,226.4046,2953.0
2025-02-10 12:20:00,227.12,227.25,227.0,227.05,4507.0,226.3647,226.4943,226.2451,226.295,4507.0
2025-02-10 12:25:00,226.98,227.07,226.97,227.05,2968.0,226.2252,226.3149,226.2152,226.295,2968.0
2025-02-10 12:30:00,227.05,227.15,227.02,227.14,2995.0,226.295,226.3946,226.2651,226.3847,2995.0
2025-02-10 12:35:00,227.15,227.31,227.11,227.31,4031.0,226.3946,226.5541,226.3548,226.5541,4031.0
2025-02-10 12:40:00,227.31,227.38,227.23,227.25,2230.0,226.5541,226.6239,226.4744,226.4943,2230.0
2025-02-10 12:45:00,227.24,227.43,227.23,227.36,4878.0,226.4843,226.6737,226.4744,226.6039,4878.0
2025-02-10 12:50:00,227.25,227.46,227.25,227.46,1613.0,226.4943,226.7036,226.4943,226.7036,1613.0
2025-02-10 12:55:00,227.47,227.47,227.21,227.47,13561.0,226.7136,226.7136,226.4544,226.7136,13561.0
2025-02-10 13:00:00,227.45,227.54,227.44,227.48,1886.0,226.6936,226.7833,226.6837,226.7235,1886.0
2025-02-10 13:05:00,227.51,227.51,227.34,227.34,4400.0,226.7534,226.7534,226.584,226.584,4400.0
2025-02-10 13:10:00,227.33,227.4,227.24,227.33,61088.0,226.574,226.6438,226.4843,226.574,61088.0
2025-02-10 13:15:00,227.45,227.54,227.45,227.47,4608.0,226.6936,226.7833,226.6936,226.7136,4608.0
2025-02-10 13:20:00,227.51,227.56,227.47,227.52,2703.0,226.7534,226.8033,226.7136,226.7634,2703.0
2025-02-10 13:25:00,227.52,227.6,227.47,227.5,3129.0,226.7634,226.8431,226.7136,226.7435,3129.0
2025-02-10 13:30:00,227.47,227.6,227.46,227.51,4538.0,226.7136,226.8431,226.7036,226.7534,4538.0
2025-02-10 13:35:00,227.48,227.6,227.48,227.58,3546.0,226.7235,226.8431,226.7235,226.8232,3546.0
2025-02-10 13:40:00,227.61,227.67,227.59,227.6,3264.0,226.8531,226.9129,226.8332,226.8431,3264.0
2025-02-10 13:45:00,227.59,227.6,227.44,227.46,2873.0,226.8332,226.8431,226.6837,226.7036,2873.0
2025-02-10 13:50:00,227.56,227.86,227.54,227.7,6754.0,226.8033,227.1023,226.7833,226.9428,6754.0
2025-02-10 13:55:00,227.7,227.71,227.42,227.47,4238.0,226.9428,226.9528,226.6637,226.7136,4238.0
2025-02-10 14:00:00,227.4,227.61,227.19,227.61,20863.0,226.6438,226.8531,226.4345,226.8531,20863.0
2025-02-10 14:05:00,227.6,227.66,227.55,227.63,7478.0,226.8431,226.9029,226.7933,226.873,7478.0
2025-02-10 14:10:00,227.71,227.8,227.69,227.73,1323.0,226.9528,227.0425,226.9328,226.9727,1323.0
2025-02-10 14:15:00,227.82,227.82,227.62,227.64,2268.0,227.0624,227.0624,226.8631,226.883,2268.0
2025-02-10 14:20:00,227.64,227.78,227.63,227.76,7207.0,226.883,227.0225,226.873,227.0026,7207.0
2025-02-10 14:25:00,227.76,227.85,227.71,227.82,4584.0,227.0026,227.0923,226.9528,227.0624,4584.0
2025-02-10 14:30:00,227.85,227.92,227.8,227.91,5906.0,227.0923,227.1621,227.0425,227.1521,5906.0
2025-02-10 14:35:00,227.94,228.17,227.93,228.11,7843.0,227.182,227.4112,227.172,227.3514,7843.0
2025-02-10 14:40:00,228.1,228.25,228.09,228.25,4681.0,227.3415,227.491,227.3315,227.491,4681.0
2025-02-10 14:45:00,228.25,228.25,228.1,228.14,7311.0,227.491,227.491,227.3415,227.3813,7311.0
2025-02-10 14:50:00,228.13,228.29,228.12,228.27,5745.0,227.3714,227.5308,227.3614,227.5109,5745.0
2025-02-10 14:55:00,228.3,228.4,228.23,228.29,7711.0,227.5408,227.6405,227.471,227.5308,7711.0
2025-02-10 15:00:00,228.33,228.33,228.24,228.26,9786.0,227.5707,227.5707,227.481,227.5009,9786.0
2025-02-10 15:05:00,228.26,228.38,228.22,228.35,4809.0,227.5009,227.6206,227.4611,227.5907,4809.0
2025-02-10 15:10:00,228.35,228.47,228.35,228.41,16266.0,227.5907,227.7103,227.5907,227.6505,16266.0
2025-02-10 15:15:00,228.42,228.46,228.3,228.31,9922.0,227.6604,227.7003,227.5408,227.5508,9922.0
2025-02-10 15:20:00,228.31,228.32,228.1,228.13,7291.0,227.5508,227.5607,227.3415,227.3714,7291.0
2025-02-10 15:25:00,228.15,228.17,228.01,228.04,4550.0,227.3913,227.4112,227.2518,227.2817,4550.0
2025-02-10 15:30:00,228.01,228.01,227.55,227.59,8324.0,227.2518,227.2518,226.7933,226.8332,8324.0
2025-02-10 15:35:00,227.58,227.59,227.24,227.28,23675.0,226.8232,226.8332,226.4843,226.5242,23675.0
2025-02-10 15:40:00,227.33,227.56,227.26,227.52,52408.0,226.574,226.8033,226.5043,226.7634,52408.0
2025-02-10 15:45:00,227.53,227.78,227.48,227.72,14239.0,226.7734,227.0225,226.7235,226.9627,14239.0
2025-02-10 15:50:00,227.71,227.96,227.67,227.91,57240.0,226.9528,227.2019,226.9129,227.1521,57240.0
2025-02-10 15:55:00,227.91,228.17,227.88,228.07,65735.0,227.1521,227.4112,227.1222,227.3116,65735.0
2025-02-11 09:30:00,227.98,228.02,227.34,227.49,16609.0,227.2219,227.2617,226.584,226.7335,16609.0
2025-02-11 09:35:00,227.55,228.1,227.28,227.94,34298.0,226.7933,227.3415,226.5242,227.182,34298.0
2025-02-11 09:40:00,228.13,228.3,227.92,228.01,16670.0,227.3714,227.5408,227.1621,227.2518,16670.0
2025-02-11 09:45:00,227.95,227.95,227.78,227.88,1565.0,227.192,227.192,227.0225,227.1222,1565.0
2025-02-11 09:50:00,227.79,227.88,227.57,227.73,58559.0,227.0325,227.1222,226.8132,226.9727,58559.0
2025-02-11 09:55:00,227.59,227.87,227.4,227.61,41754.0,226.8332,227.1122,226.6438,226.8531,41754.0
2025-02-11 10:00:00,227.58,227.85,227.49,227.85,11130.0,226.8232,227.0923,226.7335,227.0923,11130.0
2025-02-11 10:05:00,227.72,227.74,227.21,227.29,5647.0,226.9627,226.9827,226.4544,226.5342,5647.0
2025-02-11 10:10:00,227.24,227.47,227.18,227.39,4098.0,226.4843,226.7136,226.4245,226.6338,4098.0
2025-02-11 10:15:00,227.18,227.37,227.04,227.2,10418.0,226.4245,226.6139,226.285,226.4445,10418.0
2025-02-11 10:20:00,227.26,227.47,227.15,227.23,5051.0,226.5043,226.7136,226.3946,226.4744,5051.0
2025-02-11 10:25:00,227.21,227.37,227.07,227.37,9315.0,226.4544,226.6139,226.3149,226.6139,9315.0
2025-02-11 10:30:00,227.28,227.31,227.06,227.15,12767.0,226.5242,226.5541,226.3049,226.3946,12767.0
2025-02-11 10:35:00,227.15,227.47,227.13,227.42,4339.0,226.3946,226.7136,226.3747,226.6637,4339.0
2025-02-11 10:40:00,227.44,227.48,227.18,227.27,39518.0,226.6837,226.7235,226.4245,226.5142,39518.0
2025-02-11 10:45:00,227.33,227.42,227.29,227.36,4830.0,226.574,226.6637,226.5342,226.6039,4830.0
2025-02-11 10:50:00,227.39,227.45,227.29,227.38,6568.0,226.6338,226.6936,226.5342,226.6239,6568.0
2025-02-11 10:55:00,227.32,227.53,227.25,227.49,7154.0,226.5641,226.7734,226.4943,226.7335,7154.0
2025-02-11 11:00:00,227.29,227.42,227.25,227.35,4559.0,226.5342,226.6637,226.4943,226.594,4559.0
2025-02-11 11:05:00,227.33,227.4,227.32,227.4,3185.0,226.574,226.6438,226.5641,226.6438,3185.0
2025-02-11 11:10:00,227.31,227.32,227.16,227.17,4500.0,226.5541,226.5641,226.4046,226.4146,4500.0
2025-02-11 11:15:00,227.06,227.28,227.06,227.08,6306.0,226.3049,226.5242,226.3049,226.3249,6306.0
2025-02-11 11:20:00,227.14,227.2,226.99,226.99,4737.0,226.3847,226.4445,226.2352,226.2352,4737.0
2025-02-11 11:25:00,227.05,227.17,227.0,227.0,3213.0,226.295,226.4146,226.2451,226.2451,3213.0
2025-02-11 11:30:00,227.03,227.2,226.95,227.09,9870.0,226.275,226.4445,226.1953,226.3348,9870.0
2025-02-11 11:35:00,227.13,227.41,227.07,227.41,10953.0,226.3747,226.6538,226.3149,226.6538,10953.0
2025-02-11 11:40:00,227.43,227.56,227.43,227.55,5928.0,226.6737,226.8033,226.6737,226.7933,5928.0
2025-02-11 11:45:00,227.61,227.65,227.47,227.62,6025.0,226.8531,226.893,226.7136,226.8631,6025.0
2025-02-11 11:50:00,227.53,227.63,227.5,227.63,2952.0,226.7734,226.873,226.7435,226.873,2952.0
2025-02-11 11:55:00,227.63,227.82,227.51,227.79,7225.0,226.873,227.0624,226.7534,227.0325,7225.0
2025-02-11 12:00:00,227.73,228.19,227.63,228.19,5855.0,226.9727,227.4312,226.873,227.4312,5855.0
2025-02-11 12:05:00,228.05,228.44,227.98,228.28,6728.0,227.2916,227.6804,227.2219,227.5209,6728.0
2025-02-11 12:10:00,228.34,228.39,228.06,228.39,39392.0,227.5807,227.6305,227.3016,227.6305,39392.0
2025-02-11 12:15:00,228.34,228.44,228.18,228.35,6822.0,227.5807,227.6804,227.4212,227.5907,6822.0
2025-02-11 12:20:00,228.38,228.48,228.05,228.08,4387.0,227.6206,227.7202,227.2916,227.3215,4387.0
2025-02-11 12:25:00,228.15,228.18,227.97,228.12,2408.0,227.3913,227.4212,227.2119,227.3614,2408.0
2025-02-11 12:30:00,228.17,228.17,227.84,227.84,5245.0,227.4112,227.4112,227.0823,227.0823,5245.0
2025-02-11 12:35:00,227.84,227.92,227.78,227.84,3770.0,227.0823,227.1621,227.0225,227.0823,3770.0
2025-02-11 12:40:00,227.84,227.87,227.76,227.81,4212.0,227.0823,227.1122,227.0026,227.0524,4212.0
2025-02-11 12:45:00,227.86,227.95,227.65,227.65,4550.0,227.1023,227.192,226.893,226.893,4550.0
2025-02-11 12:50:00,227.65,227.66,227.46,227.46,4970.0,226.893,226.9029,226.7036,226.7036,4970.0
2025-02-11 12:55:00,227.48,227.57,227.47,227.47,2036.0,226.7235,226.8132,226.7136,226.7136,2036.0
2025-02-11 13:00:00,227.46,227.46,227.28,227.31,2516.0,226.7036,226.7036,226.5242,226.5541,2516.0
2025-02-11 13:05:00,227.31,227.39,227.27,227.33,2415.0,226.5541,226.6338,226.5142,226.574,2415.0
2025-02-11 13:10:00,227.3,227.5,227.28,227.46,5570.0,226.5441,226.7435,226.5242,226.7036,5570.0
2025-02-11 13:15:00,227.44,227.55,227.4,227.55,3774.0,226.6837,226.7933,226.6438,226.7933,3774.0
2025-02-11 13:20:00,227.57,227.66,227.56,227.66,4154.0,226.8132,226.9029,226.8033,226.9029,4154.0
2025-02-11 13:25:00,227.59,227.66,227.57,227.6,4952.0,226.8332,226.9029,226.8132,226.8431,4952.0
2025-02-11 13:30:00,227.6,227.72,227.6,227.63,4033.0,226.8431,226.9627,226.8431,226.873,4033.0
2025-02-11 13:35:00,227.61,227.72,227.49,227.49,10813.0,226.8531,226.9627,226.7335,226.7335,10813.0
2025-02-11 13:40:00,227.47,227.5,227.21,227.22,4189.0,226.7136,226.7435,226.4544,226.4644,4189.0
2025-02-11 13:45:00,227.29,227.39,227.25,227.31,4957.0,226.5342,226.6338,226.4943,226.5541,4957.0
2025-02-11 13:50:00,227.3,227.32,227.11,227.14,2063.0,226.5441,226.5641,226.3548,226.3847,2063.0
2025-02-11 13:55:00,227.1,227.19,227.1,227.17,6350.0,226.3448,226.4345,226.3448,226.4146,6350.0
2025-02-11 14:00:00,227.14,227.2,227.03,227.05,3136.0,226.3847,226.4445,226.275,226.295,3136.0
2025-02-11 14:05:00,227.03,227.26,226.98,227.26,11226.0,226.275,226.5043,226.2252,226.5043,11226.0
2025-02-11 14:10:00,227.26,227.36,227.23,227.28,3425.0,226.5043,226.6039,226.4744,226.5242,3425.0
2025-02-11 14:15:00,227.34,227.34,227.22,227.24,2811.0,226.584,226.584,226.4644,226.4843,2811.0
2025-02-11 14:20:00,227.28,227.47,227.27,227.47,8330.0,226.5242,226.7136,226.5142,226.7136,8330.0
2025-02-11 14:25:00,227.46,227.56,227.46,227.53,4848.0,226.7036,226.8033,226.7036,226.7734,4848.0
2025-02-11 14:30:00,227.57,227.59,227.45,227.47,5392.0,226.8132,226.8332,226.6936,226.7136,5392.0
2025-02-11 14:35:00,227.46,227.6,227.41,227.6,6133.0,226.7036,226.8431,226.6538,226.8431,6133.0
2025-02-11 14:40:00,227.64,227.88,227.63,227.8,8284.0,226.883,227.1222,226.873,227.0425,8284.0
2025-02-11 14:45:00,227.79,228.19,227.77,228.09,7908.0,227.0325,227.4312,227.0126,227.3315,7908.0
2025-02-11 14:50:00,228.04,228.08,227.87,227.96,6916.0,227.2817,227.3215,227.1122,227.2019,6916.0
2025-02-11 14:55:00,227.99,228.11,227.91,228.03,9526.0,227.2318,227.3514,227.1521,227.2717,9526.0
2025-02-11 15:00:00,228.03,228.13,227.98,228.13,10602.0,227.2717,227.3714,227.2219,227.3714,10602.0
2025-02-11 15:05:00,228.14,228.16,227.98,228.06,6449.0,227.3813,227.4013,227.2219,227.3016,6449.0
2025-02-11 15:10:00,228.13,228.35,228.13,228.19,8619.0,227.3714,227.5907,227.3714,227.4312,8619.0
2025-02-11 15:15:00,228.23,228.24,228.1,228.17,8485.0,227.471,227.481,227.3415,227.4112,8485.0
2025-02-11 15:20:00,228.16,228.18,227.99,228.1,9043.0,227.4013,227.4212,227.2318,227.3415,9043.0
2025-02-11 15:25:00,228.05,228.25,228.01,228.21,13316.0,227.2916,227.491,227.2518,227.4511,13316.0
2025-02-11 15:30:00,228.2,228.58,228.18,228.5,45377.0,227.4411,227.8199,227.4212,227.7402,45377.0
2025-02-11 15:35:00,228.41,228.48,228.25,228.34,11282.0,227.6505,227.7202,227.491,227.5807,11282.0
2025-02-11 15:40:00,228.3,228.33,228.13,228.3,26316.0,227.5408,227.5707,227.3714,227.5408,26316.0
2025-02-11 15:45:00,228.27,228.28,228.07,228.1,24433.0,227.5109,227.5209,227.3116,227.3415,24433.0
2025-02-11 15:50:00,228.04,228.18,227.71,227.94,62378.0,227.2817,227.4212,226.9528,227.182,62378.0
2025-02-11 15:55:00,227.95,228.2,227.88,228.05,159049.0,227.192,227.4411,227.1222,227.2916,159049.0
2025-02-12 09:30:00,226.87,227.24,226.85,226.86,15794.0,226.1156,226.4843,226.0956,226.1056,15794.0
2025-02-12 09:35:00,227.29,227.36,226.39,226.5,19161.0,226.5342,226.6039,225.6372,225.7468,19161.0
2025-02-12 09:40:00,226.5,226.83,226.49,226.67,4323.0,225.7468,226.0757,225.7368,225.9162,4323.0
2025-02-12 09:45:00,226.72,227.16,226.67,227.16,17366.0,225.9661,226.4046,225.9162,226.4046,17366.0
2025-02-12 09:50:00,227.18,227.66,227.01,227.59,5553.0,226.4245,226.9029,226.2551,226.8332,5553.0
2025-02-12 09:55:00,227.63,227.66,227.07,227.07,4867.0,226.873,226.9029,226.3149,226.3149,4867.0
2025-02-12 10:00:00,227.18,227.2,227.09,227.17,5227.0,226.4245,226.4445,226.3348,226.4146,5227.0
2025-02-12 10:05:00,227.17,227.4,227.16,227.33,6499.0,226.4146,226.6438,226.4046,226.574,6499.0
2025-02-12 10:10:00,227.3,227.45,227.02,227.13,4214.0,226.5441,226.6936,226.2651,226.3747,4214.0
2025-02-12 10:15:00,227.14,227.23,226.99,227.22,12793.0,226.3847,226.4744,226.2352,226.4644,12793.0
2025-02-12 10:20:00,227.2,227.23,226.95,227.16,11127.0,226.4445,226.4744,226.1953,226.4046,11127.0
2025-02-12 10:25:00,227.1,227.15,226.93,227.14,22420.0,226.3448,226.3946,226.1754,226.3847,22420.0
2025-02-12 10:30:00,227.02,227.08,226.99,227.08,8551.0,226.2651,226.3249,226.2352,226.3249,8551.0
2025-02-12 10:35:00,227.1,227.47,227.1,227.37,9010.0,226.3448,226.7136,226.3448,226.6139,9010.0
2025-02-12 10:40:00,227.39,227.48,227.34,227.48,4194.0,226.6338,226.7235,226.584,226.7235,4194.0
2025-02-12 10:45:00,227.47,228.0,227.45,227.84,20396.0,226.7136,227.2418,226.6936,227.0823,20396.0
2025-02-12 10:50:00,227.84,228.15,227.76,228.13,11198.0,227.0823,227.3913,227.0026,227.3714,11198.0
2025-02-12 10:55:00,228.12,228.12,227.97,228.08,5128.0,227.3614,227.3614,227.2119,227.3215,5128.0
2025-02-12 11:00:00,228.04,228.08,227.83,227.95,31525.0,227.2817,227.3215,227.0724,227.192,31525.0
2025-02-12 11:05:00,227.96,227.97,227.6,227.63,14887.0,227.2019,227.2119,226.8431,226.873,14887.0
2025-02-12 11:10:00,227.59,227.72,227.48,227.51,13326.0,226.8332,226.9627,226.7235,226.7534,13326.0
2025-02-12 11:15:00,227.55,227.57,227.05,227.05,7166.0,226.7933,226.8132,226.295,226.295,7166.0
2025-02-12 11:20:00,227.04,227.15,227.0,227.15,4615.0,226.285,226.3946,226.2451,226.3946,4615.0
2025-02-12 11:25:00,227.17,227.18,226.94,227.16,4540.0,226.4146,226.4245,226.1853,226.4046,4540.0
2025-02-12 11:30:00,227.2,227.3,227.16,227.3,4828.0,226.4445,226.5441,226.4046,226.5441,4828.0
2025-02-12 11:35:00,227.3,227.73,227.29,227.68,8015.0,226.5441,226.9727,226.5342,226.9229,8015.0
2025-02-12 11:40:00,227.74,227.76,227.65,227.75,5111.0,226.9827,227.0026,226.893,226.9926,5111.0
2025-02-12 11:45:00,227.74,227.82,227.68,227.74,4046.0,226.9827,227.0624,226.9229,226.9827,4046.0
2025-02-12 11:50:00,227.75,228.04,227.74,228.02,5430.0,226.9926,227.2817,226.9827,227.2617,5430.0
2025-02-12 11:55:00,228.03,228.33,228.03,228.33,2986.0,227.2717,227.5707,227.2717,227.5707,2986.0
2025-02-12 12:00:00,228.28,228.6,228.27,228.6,15544.0,227.5209,227.8398,227.5109,227.8398,15544.0
2025-02-12 12:05:00,228.56,228.61,228.43,228.47,26282.0,227.8,227.8498,227.6704,227.7103,26282.0
2025-02-12 12:10:00,228.5,228.56,228.29,228.4,19278.0,227.7402,227.8,227.5308,227.6405,19278.0
2025-02-12 12:15:00,228.48,228.53,228.38,228.4,4837.0,227.7202,227.7701,227.6206,227.6405,4837.0
2025-02-12 12:20:00,228.37,228.57,228.36,228.57,4980.0,227.6106,227.8099,227.6006,227.8099,4980.0
2025-02-12 12:25:00,228.57,228.64,228.56,228.59,7280.0,227.8099,227.8797,227.8,227.8299,7280.0
2025-02-12 12:30:00,228.63,228.76,228.52,228.76,26584.0,227.8697,227.9993,227.7601,227.9993,26584.0
2025-02-12 12:35:00,228.68,228.79,228.46,228.5,16774.0,227.9196,228.0292,227.7003,227.7402,16774.0
2025-02-12 12:40:00,228.5,228.5,228.27,228.27,4782.0,227.7402,227.7402,227.5109,227.5109,4782.0
2025-02-12 12:45:00,228.27,228.66,228.27,228.34,9107.0,227.5109,227.8996,227.5109,227.5807,9107.0
2025-02-12 12:50:00,228.34,228.41,228.22,228.27,3544.0,227.5807,227.6505,227.4611,227.5109,3544.0
2025-02-12 12:55:00,228.31,228.34,228.2,228.21,2705.0,227.5508,227.5807,227.4411,227.4511,2705.0
2025-02-12 13:00:00,228.21,228.5,228.21,228.45,7749.0,227.4511,227.7402,227.4511,227.6903,7749.0
2025-02-12 13:05:00,228.55,228.62,228.5,228.59,4848.0,227.79,227.8598,227.7402,227.8299,4848.0
2025-02-12 13:10:00,228.64,228.65,228.55,228.64,9179.0,227.8797,227.8897,227.79,227.8797,9179.0
2025-02-12 13:15:00,228.6,228.63,228.37,228.46,11195.0,227.8398,227.8697,227.6106,227.7003,11195.0
2025-02-12 13:20:00,228.47,228.58,228.29,228.34,2100.0,227.7103,227.8199,227.5308,227.5807,2100.0
2025-02-12 13:25:00,228.3,228.3,227.98,228.09,7710.0,227.5408,227.5408,227.2219,227.3315,7710.0
2025-02-12 13:30:00,228.04,228.22,227.89,228.22,22454.0,227.2817,227.4611,227.1322,227.4611,22454.0
2025-02-12 13:35:00,228.22,228.26,228.09,228.19,3868.0,227.4611,227.5009,227.3315,227.4312,3868.0
2025-02-12 13:40:00,228.18,228.24,227.74,227.75,18493.0,227.4212,227.481,226.9827,226.9926,18493.0
2025-02-12 13:45:00,227.9,228.19,227.84,228.12,17827.0,227.1421,227.4312,227.0823,227.3614,17827.0
2025-02-12 13:50:00,228.11,228.25,228.1,228.2,2425.0,227.3514,227.491,227.3415,227.4411,2425.0
2025-02-12 13:55:00,228.15,228.15,227.99,228.12,4991.0,227.3913,227.3913,227.2318,227.3614,4991.0
2025-02-12 14:00:00,228.09,228.21,228.07,228.12,6025.0,227.3315,227.4511,227.3116,227.3614,6025.0
2025-02-12 14:05:00,228.13,228.32,228.05,228.32,2923.0,227.3714,227.5607,227.2916,227.5607,2923.0
2025-02-12 14:10:00,228.31,228.35,228.17,228.35,6945.0,227.5508,227.5907,227.4112,227.5907,6945.0
2025-02-12 14:15:00,228.34,228.34,228.09,228.15,7712.0,227.5807,227.5807,227.3315,227.3913,7712.0
2025-02-12 14:20:00,228.14,228.46,228.11,228.46,11093.0,227.3813,227.7003,227.3514,227.7003,11093.0
2025-02-12 14:25:00,228.41,228.41,228.3,228.35,8931.0,227.6505,227.6505,227.5408,227.5907,8931.0
2025-02-12 14:30:00,228.42,228.69,228.33,228.62,23919.0,227.6604,227.9295,227.5707,227.8598,23919.0
2025-02-12 14:35:00,228.62,228.66,228.44,228.48,14296.0,227.8598,227.8996,227.6804,227.7202,14296.0
2025-02-12 14:40:00,228.48,228.64,228.48,228.56,5321.0,227.7202,227.8797,227.7202,227.8,5321.0
2025-02-12 14:45:00,228.56,228.78,228.55,228.76,5255.0,227.8,228.0192,227.79,227.9993,5255.0
2025-02-12 14:50:00,228.78,228.82,228.58,228.73,3575.0,228.0192,228.0591,227.8199,227.9694,3575.0
2025-02-12 14:55:00,228.68,228.81,228.67,228.71,4048.0,227.9196,228.0491,227.9096,227.9495,4048.0
2025-02-12 15:00:00,228.7,228.78,228.55,228.77,10332.0,227.9395,228.0192,227.79,228.0093,10332.0
2025-02-12 15:05:00,228.79,228.81,228.72,228.8,5965.0,228.0292,228.0491,227.9594,228.0392,5965.0
2025-02-12 15:10:00,228.8,228.82,228.66,228.67,7050.0,228.0392,228.0591,227.8996,227.9096,7050.0
2025-02-12 15:15:00,228.68,228.74,228.58,228.62,10797.0,227.9196,227.9794,227.8199,227.8598,10797.0
2025-02-12 15:20:00,228.62,228.69,228.5,228.54,8980.0,227.8598,227.9295,227.7402,227.78,8980.0
2025-02-12 15:25:00,228.53,228.59,228.46,228.5,10893.0,227.7701,227.8299,227.7003,227.7402,10893.0
2025-02-12 15:30:00,228.52,228.56,228.35,228.43,18891.0,227.7601,227.8,227.5907,227.6704,18891.0
2025-02-12 15:35:00,228.43,228.74,228.43,228.69,15882.0,227.6704,227.9794,227.6704,227.9295,15882.0
2025-02-12 15:40:00,228.64,228.82,228.62,228.67,18593.0,227.8797,228.0591,227.8598,227.9096,18593.0
2025-02-12 15:45:00,228.63,228.74,228.63,228.67,17087.0,227.8697,227.9794,227.8697,227.9096,17087.0
2025-02-12 15:50:00,228.71,229.0,228.53,228.71,48158.0,227.9495,228.2385,227.7701,227.9495,48158.0
2025-02-12 15:55:00,228.71,229.05,228.7,228.97,126062.0,227.9495,228.2883,227.9395,228.2086,126062.0
2025-02-13 09:30:00,229.22,229.54,229.05,229.06,25958.0,228.4578,228.7767,228.2883,228.2983,25958.0
2025-02-13 09:35:00,229.1,229.47,228.9,229.34,12132.0,228.3382,228.7069,228.1388,228.5774,12132.0
2025-02-13 09:40:00,229.34,229.53,228.99,229.53,17280.0,228.5774,228.7667,228.2285,228.7667,17280.0
2025-02-13 09:45:00,229.5,229.64,229.32,229.46,7885.0,228.7368,228.8764,228.5574,228.697,7885.0
2025-02-13 09:50:00,229.47,229.56,229.38,229.56,8044.0,228.7069,228.7966,228.6172,228.7966,8044.0
2025-02-13 09:55:00,229.62,229.72,229.49,229.62,8551.0,228.8564,228.9561,228.7269,228.8564,8551.0
2025-02-13 10:00:00,229.61,229.79,229.6,229.63,4049.0,228.8465,229.0259,228.8365,228.8664,4049.0
2025-02-13 10:05:00,229.59,229.99,229.51,229.67,10942.0,228.8265,229.2252,228.7468,228.9063,10942.0
2025-02-13 10:10:00,229.66,229.86,229.64,229.68,4091.0,228.8963,229.0956,228.8764,228.9162,4091.0
2025-02-13 10:15:00,229.66,229.98,229.66,229.98,3310.0,228.8963,229.2152,228.8963,229.2152,3310.0
2025-02-13 10:20:00,229.91,229.97,229.6,229.77,3820.0,229.1455,229.2053,228.8365,229.0059,3820.0
2025-02-13 10:25:00,229.82,230.14,229.78,230.14,8184.0,229.0558,229.3747,229.0159,229.3747,8184.0
2025-02-13 10:30:00,230.15,230.43,230.01,230.42,5834.0,229.3847,229.6637,229.2451,229.6538,5834.0
2025-02-13 10:35:00,230.45,230.57,230.38,230.49,5352.0,229.6837,229.8033,229.6139,229.7235,5352.0
2025-02-13 10:40:00,230.48,230.57,230.37,230.37,7398.0,229.7136,229.8033,229.6039,229.6039,7398.0
2025-02-13 10:45:00,230.55,230.57,230.47,230.52,3237.0,229.7833,229.8033,229.7036,229.7534,3237.0
2025-02-13 10:50:00,230.57,230.61,230.45,230.56,9602.0,229.8033,229.8431,229.6837,229.7933,9602.0
2025-02-13 10:55:00,230.68,230.68,230.61,230.66,7687.0,229.9129,229.9129,229.8431,229.893,7687.0
2025-02-13 11:00:00,230.7,230.79,230.29,230.58,5554.0,229.9328,230.0225,229.5242,229.8132,5554.0
2025-02-13 11:05:00,230.65,231.03,230.65,231.03,6656.0,229.883,230.2617,229.883,230.2617,6656.0
2025-02-13 11:10:00,231.07,231.12,230.98,231.06,5360.0,230.3016,230.3514,230.2119,230.2916,5360.0
2025-02-13 11:15:00,231.06,231.12,230.67,230.72,4021.0,230.2916,230.3514,229.9029,229.9528,4021.0
2025-02-13 11:20:00,230.66,230.78,230.66,230.7,2475.0,229.893,230.0126,229.893,229.9328,2475.0
2025-02-13 11:25:00,230.66,230.88,230.48,230.88,11957.0,229.893,230.1122,229.7136,230.1122,11957.0
2025-02-13 11:30:00,230.89,230.99,230.8,230.96,13213.0,230.1222,230.2219,230.0325,230.192,13213.0
2025-02-13 11:35:00,230.9,230.97,230.71,230.86,16704.0,230.1322,230.2019,229.9428,230.0923,16704.0
2025-02-13 11:40:00,230.9,230.9,230.56,230.57,1235.0,230.1322,230.1322,229.7933,229.8033,1235.0
2025-02-13 11:45:00,230.59,230.63,230.56,230.59,5836.0,229.8232,229.8631,229.7933,229.8232,5836.0
2025-02-13 11:50:00,230.59,230.68,230.53,230.6,20320.0,229.8232,229.9129,229.7634,229.8332,20320.0
2025-02-13 11:55:00,230.63,230.68,230.4,230.54,11222.0,229.8631,229.9129,229.6338,229.7734,11222.0
2025-02-13 12:00:00,230.53,230.6,230.42,230.58,2948.0,229.7634,229.8332,229.6538,229.8132,2948.0
2025-02-13 12:05:00,230.55,230.55,230.29,230.42,7666.0,229.7833,229.7833,229.5242,229.6538,7666.0
2025-02-13 12:10:00,230.46,230.58,230.42,230.51,8213.0,229.6936,229.8132,229.6538,229.7435,8213.0
2025-02-13 12:15:00,230.51,230.57,230.42,230.51,8407.0,229.7435,229.8033,229.6538,229.7435,8407.0
2025-02-13 12:20:00,230.51,230.56,230.46,230.49,3999.0,229.7435,229.7933,229.6936,229.7235,3999.0
2025-02-13 12:25:00,230.49,230.66,230.46,230.57,14527.0,229.7235,229.893,229.6936,229.8033,14527.0
2025-02-13 12:30:00,230.58,230.76,230.57,230.75,4579.0,229.8132,229.9926,229.8033,229.9827,4579.0
2025-02-13 12:35:00,230.75,230.86,230.74,230.79,7741.0,229.9827,230.0923,229.9727,230.0225,7741.0
2025-02-13 12:40:00,230.8,230.8,230.61,230.65,6718.0,230.0325,230.0325,229.8431,229.883,6718.0
2025-02-13 12:45:00,230.61,230.68,230.33,230.39,22696.0,229.8431,229.9129,229.5641,229.6239,22696.0
2025-02-13 12:50:00,230.34,230.34,230.15,230.2,3092.0,229.574,229.574,229.3847,229.4345,3092.0
2025-02-13 12:55:00,230.19,230.22,230.02,230.1,5287.0,229.4245,229.4544,229.2551,229.3348,5287.0
2025-02-13 13:00:00,230.12,230.27,230.12,230.27,5263.0,229.3548,229.5043,229.3548,229.5043,5263.0
2025-02-13 13:05:00,230.27,230.33,230.25,230.25,3739.0,229.5043,229.5641,229.4843,229.4843,3739.0
2025-02-13 13:10:00,230.25,230.53,230.22,230.26,6807.0,229.4843,229.7634,229.4544,229.4943,6807.0
2025-02-13 13:15:00,230.34,230.51,230.25,230.25,3281.0,229.574,229.7435,229.4843,229.4843,3281.0
2025-02-13 13:20:00,230.31,230.49,230.3,230.38,6359.0,229.5441,229.7235,229.5342,229.6139,6359.0
2025-02-13 13:25:00,230.38,230.53,230.3,230.33,6224.0,229.6139,229.7634,229.5342,229.5641,6224.0
2025-02-13 13:30:00,230.28,230.34,230.22,230.3,2105.0,229.5142,229.574,229.4544,229.5342,2105.0
2025-02-13 13:35:00,230.3,230.32,230.19,230.19,3353.0,229.5342,229.5541,229.4245,229.4245,3353.0
2025-02-13 13:40:00,230.26,230.4,230.24,230.33,8950.0,229.4943,229.6338,229.4744,229.5641,8950.0
2025-02-13 13:45:00,230.39,230.53,230.37,230.42,8432.0,229.6239,229.7634,229.6039,229.6538,8432.0
2025-02-13 13:50:00,230.45,230.45,230.25,230.34,2434.0,229.6837,229.6837,229.4843,229.574,2434.0
2025-02-13 13:55:00,230.34,230.6,230.3,230.54,13346.0,229.574,229.8332,229.5342,229.7734,13346.0
2025-02-13 14:00:00,230.54,230.92,230.54,230.92,5928.0,229.7734,230.1521,229.7734,230.1521,5928.0
2025-02-13 14:05:00,230.84,231.06,230.82,231.05,3783.0,230.0724,230.2916,230.0524,230.2817,3783.0
2025-02-13 14:10:00,231.06,231.08,230.97,231.05,3948.0,230.2916,230.3116,230.2019,230.2817,3948.0
2025-02-13 14:15:00,231.1,231.28,231.07,231.28,27960.0,230.3315,230.5109,230.3016,230.5109,27960.0
2025-02-13 14:20:00,231.28,231.41,231.2,231.21,5321.0,230.5109,230.6405,230.4312,230.4411,5321.0
2025-02-13 14:25:00,231.21,231.21,231.0,231.09,1520.0,230.4411,230.4411,230.2318,230.3215,1520.0
2025-02-13 14:30:00,231.12,231.19,231.03,231.11,7219.0,230.3514,230.4212,230.2617,230.3415,7219.0
2025-02-13 14:35:00,231.11,231.22,231.02,231.18,7550.0,230.3415,230.4511,230.2518,230.4112,7550.0
2025-02-13 14:40:00,231.14,231.21,231.06,231.11,4505.0,230.3714,230.4411,230.2916,230.3415,4505.0
2025-02-13 14:45:00,231.15,231.36,231.11,231.2,9978.0,230.3813,230.5906,230.3415,230.4312,9978.0
2025-02-13 14:50:00,231.13,231.26,231.13,231.15,6070.0,230.3614,230.491,230.3614,230.3813,6070.0
2025-02-13 14:55:00,231.21,231.22,230.98,231.11,3889.0,230.4411,230.4511,230.2119,230.3415,3889.0
2025-02-13 15:00:00,231.13,231.36,231.08,231.28,7103.0,230.3614,230.5906,230.3116,230.5109,7103.0
2025-02-13 15:05:00,231.28,231.33,231.21,231.23,4782.0,230.5109,230.5607,230.4411,230.4611,4782.0
2025-02-13 15:10:00,231.22,231.39,231.11,231.32,9061.0,230.4511,230.6205,230.3415,230.5508,9061.0
2025-02-13 15:15:00,231.37,231.63,231.31,231.59,5830.0,230.6006,230.8597,230.5408,230.8199,5830.0
2025-02-13 15:20:00,231.61,231.64,231.22,231.22,14420.0,230.8398,230.8697,230.4511,230.4511,14420.0
2025-02-13 15:25:00,231.21,231.21,231.05,231.21,9246.0,230.4411,230.4411,230.2817,230.4411,9246.0
2025-02-13 15:30:00,231.21,231.27,231.13,231.18,5118.0,230.4411,230.5009,230.3614,230.4112,5118.0
2025-02-13 15:35:00,231.19,231.41,231.08,231.35,60915.0,230.4212,230.6405,230.3116,230.5807,60915.0
2025-02-13 15:40:00,231.36,231.36,230.74,230.74,10929.0,230.5906,230.5906,229.9727,229.9727,10929.0
2025-02-13 15:45:00,230.79,231.03,230.63,231.03,52685.0,230.0225,230.2617,229.8631,230.2617,52685.0
2025-02-13 15:50:00,230.98,231.29,230.91,231.04,40761.0,230.2119,230.5209,230.1421,230.2717,40761.0
2025-02-13 15:55:00,231.03,231.24,230.97,231.08,91840.0,230.2617,230.471,230.2019,230.3116,91840.0
2025-02-14 09:30:00,231.6,231.63,229.54,230.73,30994.0,230.8298,230.8597,228.7767,229.9627,30994.0
2025-02-14 09:35:00,230.54,231.19,230.54,231.19,2109.0,229.7734,230.4212,229.7734,230.4212,2109.0
2025-02-14 09:40:00,231.28,231.6,231.17,231.59,5782.0,230.5109,230.8298,230.4013,230.8199,5782.0
2025-02-14 09:45:00,231.52,231.52,230.99,231.14,5154.0,230.7501,230.7501,230.2219,230.3714,5154.0
2025-02-14 09:50:00,231.24,231.34,231.05,231.34,6845.0,230.471,230.5707,230.2817,230.5707,6845.0
2025-02-14 09:55:00,231.2,231.32,231.08,231.3,3198.0,230.4312,230.5508,230.3116,230.5308,3198.0
2025-02-14 10:00:00,231.13,231.34,231.0,231.28,20236.0,230.3614,230.5707,230.2318,230.5109,20236.0
2025-02-14 10:05:00,231.3,231.81,231.24,231.76,8717.0,230.5308,231.0391,230.471,230.9893,8717.0
2025-02-14 10:10:00,231.81,231.81,231.49,231.49,7380.0,231.0391,231.0391,230.7202,230.7202,7380.0
2025-02-14 10:15:00,231.59,231.6,231.14,231.34,12604.0,230.8199,230.8298,230.3714,230.5707,12604.0
2025-02-14 10:20:00,231.34,231.51,230.97,231.29,6742.0,230.5707,230.7401,230.2019,230.5209,6742.0
2025-02-14 10:25:00,231.25,231.71,231.25,231.52,4150.0,230.481,230.9395,230.481,230.7501,4150.0
2025-02-14 10:30:00,231.49,231.52,231.26,231.52,11182.0,230.7202,230.7501,230.491,230.7501,11182.0
2025-02-14 10:35:00,231.57,231.7,231.04,231.28,3980.0,230.7999,230.9295,230.2717,230.5109,3980.0
2025-02-14 10:40:00,231.31,231.48,231.12,231.35,5696.0,230.5408,230.7102,230.3514,230.5807,5696.0
2025-02-14 10:45:00,231.35,231.45,231.25,231.33,2941.0,230.5807,230.6803,230.481,230.5607,2941.0
2025-02-14 10:50:00,231.33,231.51,231.18,231.19,4327.0,230.5607,230.7401,230.4112,230.4212,4327.0
2025-02-14 10:55:00,231.18,231.19,230.95,231.03,6655.0,230.4112,230.4212,230.182,230.2617,6655.0
2025-02-14 11:00:00,230.95,231.11,230.95,231.07,3040.0,230.182,230.3415,230.182,230.3016,3040.0
2025-02-14 11:05:00,230.99,231.29,230.98,231.26,6688.0,230.2219,230.5209,230.2119,230.491,6688.0
2025-02-14 11:10:00,231.26,231.26,230.89,230.98,9898.0,230.491,230.491,230.1222,230.2119,9898.0
2025-02-14 11:15:00,231.02,231.26,230.94,231.06,7762.0,230.2518,230.491,230.172,230.2916,7762.0
2025-02-14 11:20:00,231.13,231.19,230.88,231.0,7281.0,230.3614,230.4212,230.1122,230.2318,7281.0
2025-02-14 11:25:00,231.01,231.2,230.92,231.05,7860.0,230.2418,230.4312,230.1521,230.2817,7860.0
2025-02-14 11:30:00,231.05,231.13,230.9,230.99,6224.0,230.2817,230.3614,230.1322,230.2219,6224.0
2025-02-14 11:35:00,230.9,231.05,230.87,231.04,45696.0,230.1322,230.2817,230.1023,230.2717,45696.0
2025-02-14 11:40:00,231.02,231.15,230.98,231.02,3004.0,230.2518,230.3813,230.2119,230.2518,3004.0
2025-02-14 11:45:00,231.01,231.07,230.93,231.03,17958.0,230.2418,230.3016,230.1621,230.2617,17958.0
2025-02-14 11:50:00,231.03,231.08,230.93,231.03,13706.0,230.2617,230.3116,230.1621,230.2617,13706.0
2025-02-14 11:55:00,231.04,231.1,230.98,231.1,3135.0,230.2717,230.3315,230.2119,230.3315,3135.0
2025-02-14 12:00:00,231.04,231.14,230.77,230.94,30889.0,230.2717,230.3714,230.0026,230.172,30889.0
2025-02-14 12:05:00,230.97,230.97,230.71,230.8,2520.0,230.2019,230.2019,229.9428,230.0325,2520.0
2025-02-14 12:10:00,230.83,230.87,230.63,230.64,2851.0,230.0624,230.1023,229.8631,229.873,2851.0
2025-02-14 12:15:00,230.62,230.71,230.5,230.5,1648.0,229.8531,229.9428,229.7335,229.7335,1648.0
2025-02-14 12:20:00,230.54,230.61,230.5,230.61,1290.0,229.7734,229.8431,229.7335,229.8431,1290.0
2025-02-14 12:25:00,230.69,230.76,230.59,230.7,6076.0,229.9229,229.9926,229.8232,229.9328,6076.0
2025-02-14 12:30:00,230.62,230.84,230.59,230.82,2881.0,229.8531,230.0724,229.8232,230.0524,2881.0
2025-02-14 12:35:00,230.86,230.93,230.85,230.93,1936.0,230.0923,230.1621,230.0823,230.1621,1936.0
2025-02-14 12:40:00,230.89,230.98,230.81,230.92,6247.0,230.1222,230.2119,230.0425,230.1521,6247.0
2025-02-14 12:45:00,230.91,230.93,230.86,230.86,2727.0,230.1421,230.1621,230.0923,230.0923,2727.0
2025-02-14 12:50:00,230.87,230.9,230.72,230.72,3341.0,230.1023,230.1322,229.9528,229.9528,3341.0
2025-02-14 12:55:00,230.7,230.83,230.62,230.83,2028.0,229.9328,230.0624,229.8531,230.0624,2028.0
2025-02-14 13:00:00,230.8,230.88,230.71,230.77,4555.0,230.0325,230.1122,229.9428,230.0026,4555.0
2025-02-14 13:05:00,230.71,230.74,230.57,230.59,2359.0,229.9428,229.9727,229.8033,229.8232,2359.0
2025-02-14 13:10:00,230.59,230.7,230.53,230.55,2286.0,229.8232,229.9328,229.7634,229.7833,2286.0
2025-02-14 13:15:00,230.57,230.57,230.41,230.52,3348.0,229.8033,229.8033,229.6438,229.7534,3348.0
2025-02-14 13:20:00,230.53,230.63,230.48,230.57,3264.0,229.7634,229.8631,229.7136,229.8033,3264.0
2025-02-14 13:25:00,230.56,230.56,230.38,230.48,1191.0,229.7933,229.7933,229.6139,229.7136,1191.0
2025-02-14 13:30:00,230.46,230.55,230.26,230.38,6590.0,229.6936,229.7833,229.4943,229.6139,6590.0
2025-02-14 13:35:00,230.38,230.43,230.23,230.42,5607.0,229.6139,229.6637,229.4644,229.6538,5607.0
2025-02-14 13:40:00,230.35,230.44,230.16,230.16,3881.0,229.584,229.6737,229.3946,229.3946,3881.0
2025-02-14 13:45:00,230.21,230.29,230.18,230.29,2442.0,229.4445,229.5242,229.4146,229.5242,2442.0
2025-02-14 13:50:00,230.25,230.36,230.17,230.17,1970.0,229.4843,229.594,229.4046,229.4046,1970.0
2025-02-14 13:55:00,230.2,230.21,230.12,230.17,2362.0,229.4345,229.4445,229.3548,229.4046,2362.0
2025-02-14 14:00:00,230.2,230.45,230.19,230.31,4601.0,229.4345,229.6837,229.4245,229.5441,4601.0
2025-02-14 14:05:00,230.31,230.42,230.31,230.41,2411.0,229.5441,229.6538,229.5441,229.6438,2411.0
2025-02-14 14:10:00,230.28,230.35,230.14,230.2,7511.0,229.5142,229.584,229.3747,229.4345,7511.0
2025-02-14 14:15:00,230.16,230.17,230.0,230.04,2715.0,229.3946,229.4046,229.2352,229.275,2715.0
2025-02-14 14:20:00,229.94,230.01,229.85,229.88,3294.0,229.1754,229.2451,229.0857,229.1156,3294.0
2025-02-14 14:25:00,229.89,229.94,229.65,229.78,8776.0,229.1255,229.1754,228.8863,229.0159,8776.0
2025-02-14 14:30:00,229.72,229.91,229.72,229.77,4487.0,228.9561,229.1455,228.9561,229.0059,4487.0
2025-02-14 14:35:00,229.66,229.79,229.66,229.66,5172.0,228.8963,229.0259,228.8963,228.8963,5172.0
2025-02-14 14:40:00,229.73,229.84,229.66,229.75,5319.0,228.9661,229.0757,228.8963,228.986,5319.0
2025-02-14 14:45:00,229.7,229.85,229.7,229.8,5227.0,228.9362,229.0857,228.9362,229.0358,5227.0
2025-02-14 14:50:00,229.8,229.87,229.76,229.8,7006.0,229.0358,229.1056,228.996,229.0358,7006.0
2025-02-14 14:55:00,229.82,230.09,229.82,230.09,4152.0,229.0558,229.3249,229.0558,229.3249,4152.0
2025-02-14 15:00:00,230.09,230.11,229.95,230.06,12003.0,229.3249,229.3448,229.1853,229.295,12003.0
2025-02-14 15:05:00,230.07,230.08,229.96,230.08,5691.0,229.3049,229.3149,229.1953,229.3149,5691.0
2025-02-14 15:10:00,230.09,230.12,229.94,230.04,10189.0,229.3249,229.3548,229.1754,229.275,10189.0
2025-02-14 15:15:00,230.03,230.07,229.84,229.88,14610.0,229.2651,229.3049,229.0757,229.1156,14610.0
2025-02-14 15:20:00,229.88,229.9,229.4,229.41,13495.0,229.1156,229.1355,228.6372,228.6471,13495.0
2025-02-14 15:25:00,229.33,229.45,228.91,228.96,57890.0,228.5674,228.687,228.1488,228.1986,57890.0
2025-02-14 15:30:00,229.01,229.27,228.96,229.21,74807.0,228.2485,228.5076,228.1986,228.4478,74807.0
2025-02-14 15:35:00,229.23,229.54,229.21,229.47,12130.0,228.4677,228.7767,228.4478,228.7069,12130.0
2025-02-14 15:40:00,229.47,229.47,229.32,229.32,9835.0,228.7069,228.7069,228.5574,228.5574,9835.0
2025-02-14 15:45:00,229.33,229.33,229.13,229.21,12914.0,228.5674,228.5674,228.3681,228.4478,12914.0
2025-02-14 15:50:00,229.22,229.41,228.93,229.03,36879.0,228.4578,228.6471,228.1687,228.2684,36879.0
2025-02-14 15:55:00,228.97,229.15,228.77,228.83,138128.0,228.2086,228.388,228.0093,228.0691,138128.0
2025-02-18 09:30:00,228.48,228.82,227.91,228.17,43690.0,227.7202,228.0591,227.1521,227.4112,43690.0
2025-02-18 09:35:00,228.06,228.98,228.05,228.98,5256.0,227.3016,228.2186,227.2916,228.2186,5256.0
2025-02-18 09:40:00,228.96,229.43,228.87,229.18,6634.0,228.1986,228.6671,228.1089,228.4179,6634.0
2025-02-18 09:45:00,229.18,230.36,229.17,230.23,4892.0,228.4179,229.594,228.4079,229.4644,4892.0
2025-02-18 09:50:00,230.25,230.51,229.96,230.03,4899.0,229.4843,229.7435,229.1953,229.2651,4899.0
2025-02-18 09:55:00,230.27,230.27,229.53,229.84,2769.0,229.5043,229.5043,228.7667,229.0757,2769.0
2025-02-18 10:00:00,229.87,229.94,229.42,229.63,10879.0,229.1056,229.1754,228.6571,228.8664,10879.0
2025-02-18 10:05:00,229.81,229.81,229.33,229.38,6237.0,229.0458,229.0458,228.5674,228.6172,6237.0
2025-02-18 10:10:00,229.38,229.65,229.38,229.53,6399.0,228.6172,228.8863,228.6172,228.7667,6399.0
2025-02-18 10:15:00,229.56,229.68,229.35,229.66,10915.0,228.7966,228.9162,228.5873,228.8963,10915.0
2025-02-18 10:20:00,229.6,229.81,229.44,229.68,4818.0,228.8365,229.0458,228.677,228.9162,4818.0
2025-02-18 10:25:00,229.66,229.93,229.63,229.83,2278.0,228.8963,229.1654,228.8664,229.0657,2278.0
2025-02-18 10:30:00,229.93,230.23,229.83,230.21,2736.0,229.1654,229.4644,229.0657,229.4445,2736.0
2025-02-18 10:35:00,230.23,230.46,230.23,230.37,3334.0,229.4644,229.6936,229.4644,229.6039,3334.0
2025-02-18 10:40:00,230.43,230.58,230.37,230.53,3382.0,229.6637,229.8132,229.6039,229.7634,3382.0
2025-02-18 10:45:00,230.54,230.66,230.41,230.41,3682.0,229.7734,229.893,229.6438,229.6438,3682.0
2025-02-18 10:50:00,230.43,230.6,230.31,230.31,1469.0,229.6637,229.8332,229.5441,229.5441,1469.0
2025-02-18 10:55:00,230.28,230.33,230.23,230.28,1697.0,229.5142,229.5641,229.4644,229.5142,1697.0
2025-02-18 11:00:00,230.23,230.31,230.04,230.19,3058.0,229.4644,229.5441,229.275,229.4245,3058.0
2025-02-18 11:05:00,230.18,230.18,229.96,229.97,2541.0,229.4146,229.4146,229.1953,229.2053,2541.0
2025-02-18 11:10:00,229.96,230.03,229.87,229.88,5729.0,229.1953,229.2651,229.1056,229.1156,5729.0
2025-02-18 11:15:00,229.88,229.92,229.77,229.78,2406.0,229.1156,229.1554,229.0059,229.0159,2406.0
2025-02-18 11:20:00,229.81,229.85,229.51,229.53,7621.0,229.0458,229.0857,228.7468,228.7667,7621.0
2025-02-18 11:25:00,229.63,229.63,229.4,229.4,4739.0,228.8664,228.8664,228.6372,228.6372,4739.0
2025-02-18 11:30:00,229.43,229.9,229.43,229.86,3901.0,228.6671,229.1355,228.6671,229.0956,3901.0
2025-02-18 11:35:00,229.9,230.06,229.86,229.87,12861.0,229.1355,229.295,229.0956,229.1056,12861.0
2025-02-18 11:40:00,229.95,230.04,229.86,229.92,4846.0,229.1853,229.275,229.0956,229.1554,4846.0
2025-02-18 11:45:00,229.91,229.99,229.83,229.92,3007.0,229.1455,229.2252,229.0657,229.1554,3007.0
2025-02-18 11:50:00,229.93,229.99,229.77,229.86,11642.0,229.1654,229.2252,229.0059,229.0956,11642.0
2025-02-18 11:55:00,229.84,229.97,229.76,229.84,5153.0,229.0757,229.2053,228.996,229.0757,5153.0
2025-02-18 12:00:00,229.83,229.9,229.68,229.85,6614.0,229.0657,229.1355,228.9162,229.0857,6614.0
2025-02-18 12:05:00,229.9,229.9,229.81,229.86,1923.0,229.1355,229.1355,229.0458,229.0956,1923.0
2025-02-18 12:10:00,229.9,230.03,229.9,230.01,2097.0,229.1355,229.2651,229.1355,229.2451,2097.0
2025-02-18 12:15:00,229.98,229.99,229.89,229.89,1936.0,229.2152,229.2252,229.1255,229.1255,1936.0
2025-02-18 12:20:00,229.89,229.89,229.83,229.88,2975.0,229.1255,229.1255,229.0657,229.1156,2975.0
2025-02-18 12:25:00,229.86,230.02,229.82,230.02,6746.0,229.0956,229.2551,229.0558,229.2551,6746.0
2025-02-18 12:30:00,230.02,230.34,230.02,230.28,6745.0,229.2551,229.574,229.2551,229.5142,6745.0
2025-02-18 12:35:00,230.35,230.35,230.21,230.27,2643.0,229.584,229.584,229.4445,229.5043,2643.0
2025-02-18 12:40:00,230.22,230.25,230.2,230.21,2800.0,229.4544,229.4843,229.4345,229.4445,2800.0
2025-02-18 12:45:00,230.26,230.28,230.15,230.17,10017.0,229.4943,229.5142,229.3847,229.4046,10017.0
2025-02-18 12:50:00,230.25,230.25,230.11,230.19,4901.0,229.4843,229.4843,229.3448,229.4245,4901.0
2025-02-18 12:55:00,230.23,230.28,230.15,230.15,1937.0,229.4644,229.5142,229.3847,229.3847,1937.0
2025-02-18 13:00:00,230.24,230.37,230.21,230.36,3866.0,229.4744,229.6039,229.4445,229.594,3866.0
2025-02-18 13:05:00,230.31,230.37,230.3,230.3,904.0,229.5441,229.6039,229.5342,229.5342,904.0
2025-02-18 13:10:00,230.25,230.36,230.2,230.35,3227.0,229.4843,229.594,229.4345,229.584,3227.0
2025-02-18 13:15:00,230.38,230.49,230.38,230.48,1724.0,229.6139,229.7235,229.6139,229.7136,1724.0
2025-02-18 13:20:00,230.43,230.46,230.28,230.31,4785.0,229.6637,229.6936,229.5142,229.5441,4785.0
2025-02-18 13:25:00,230.44,230.44,230.33,230.41,1433.0,229.6737,229.6737,229.5641,229.6438,1433.0
2025-02-18 13:30:00,230.45,230.65,230.45,230.58,3446.0,229.6837,229.883,229.6837,229.8132,3446.0
2025-02-18 13:35:00,230.66,230.8,230.66,230.7,800.0,229.893,230.0325,229.893,229.9328,800.0
2025-02-18 13:40:00,230.63,230.64,230.48,230.49,10909.0,229.8631,229.873,229.7136,229.7235,10909.0
2025-02-18 13:45:00,230.52,230.62,230.51,230.6,1042.0,229.7534,229.8531,229.7435,229.8332,1042.0
2025-02-18 13:50:00,230.61,230.65,230.58,230.65,3317.0,229.8431,229.883,229.8132,229.883,3317.0
2025-02-18 13:55:00,230.63,230.65,230.48,230.49,4672.0,229.8631,229.883,229.7136,229.7235,4672.0
2025-02-18 14:00:00,230.55,230.65,230.5,230.57,9635.0,229.7833,229.883,229.7335,229.8033,9635.0
2025-02-18 14:05:00,230.57,230.6,230.25,230.58,14190.0,229.8033,229.8332,229.4843,229.8132,14190.0
2025-02-18 14:10:00,230.5,230.68,230.48,230.49,1602.0,229.7335,229.9129,229.7136,229.7235,1602.0
2025-02-18 14:15:00,230.53,230.53,230.31,230.31,3114.0,229.7634,229.7634,229.5441,229.5441,3114.0
2025-02-18 14:20:00,230.29,230.44,230.27,230.34,3961.0,229.5242,229.6737,229.5043,229.574,3961.0
2025-02-18 14:25:00,230.31,230.32,230.06,230.14,3449.0,229.5441,229.5541,229.295,229.3747,3449.0
2025-02-18 14:30:00,230.06,230.22,230.06,230.22,3992.0,229.295,229.4544,229.295,229.4544,3992.0
2025-02-18 14:35:00,230.24,230.24,230.13,230.15,4270.0,229.4744,229.4744,229.3647,229.3847,4270.0
2025-02-18 14:40:00,230.17,230.26,230.13,230.19,12619.0,229.4046,229.4943,229.3647,229.4245,12619.0
2025-02-18 14:45:00,230.19,230.28,230.16,230.2,4371.0,229.4245,229.5142,229.3946,229.4345,4371.0
2025-02-18 14:50:00,230.21,230.28,230.17,230.21,10051.0,229.4445,229.5142,229.4046,229.4445,10051.0
2025-02-18 14:55:00,230.2,230.27,230.13,230.2,6518.0,229.4345,229.5043,229.3647,229.4345,6518.0
2025-02-18 15:00:00,230.17,230.2,230.05,230.1,5722.0,229.4046,229.4345,229.285,229.3348,5722.0
2025-02-18 15:05:00,230.03,230.08,229.8,229.8,2625.0,229.2651,229.3149,229.0358,229.0358,2625.0
2025-02-18 15:10:00,229.85,229.92,229.82,229.86,5732.0,229.0857,229.1554,229.0558,229.0956,5732.0
2025-02-18 15:15:00,229.86,229.94,229.77,229.94,8903.0,229.0956,229.1754,229.0059,229.1754,8903.0
2025-02-18 15:20:00,229.9,230.06,229.89,230.03,9490.0,229.1355,229.295,229.1255,229.2651,9490.0
2025-02-18 15:25:00,230.03,230.03,229.96,230.02,20383.0,229.2651,229.2651,229.1953,229.2551,20383.0
2025-02-18 15:30:00,230.06,230.18,229.99,230.04,5657.0,229.295,229.4146,229.2252,229.275,5657.0
2025-02-18 15:35:00,230.06,230.17,230.0,230.01,7997.0,229.295,229.4046,229.2352,229.2451,7997.0
2025-02-18 15:40:00,230.05,230.05,229.82,229.83,12734.0,229.285,229.285,229.0558,229.0657,12734.0
2025-02-18 15:45:00,229.82,229.89,229.74,229.84,21835.0,229.0558,229.1255,228.976,229.0757,21835.0
2025-02-18 15:50:00,229.97,230.19,229.78,229.84,16999.0,229.2053,229.4245,229.0159,229.0757,16999.0
2025-02-18 15:55:00,229.84,230.19,229.78,230.12,78809.0,229.0757,229.4245,229.0159,229.3548,78809.0
2025-02-19 09:30:00,230.04,230.6,229.37,230.28,30116.0,229.275,229.8332,228.6073,229.5142,30116.0
2025-02-19 09:35:00,230.33,230.39,229.77,230.38,43729.0,229.5641,229.6239,229.0059,229.6139,43729.0
2025-02-19 09:40:00,230.21,230.52,230.19,230.52,15807.0,229.4445,229.7534,229.4245,229.7534,15807.0
2025-02-19 09:45:00,230.54,231.23,230.53,231.08,26999.0,229.7734,230.4611,229.7634,230.3116,26999.0
2025-02-19 09:50:00,230.93,230.93,230.36,230.86,8814.0,230.1621,230.1621,229.594,230.0923,8814.0
2025-02-19 09:55:00,230.78,231.0,230.68,230.99,5169.0,230.0126,230.2318,229.9129,230.2219,5169.0
2025-02-19 10:00:00,230.94,231.21,230.93,231.13,17589.0,230.172,230.4411,230.1621,230.3614,17589.0
2025-02-19 10:05:00,231.15,231.72,231.07,231.53,12577.0,230.3813,230.9494,230.3016,230.7601,12577.0
2025-02-19 10:10:00,231.6,231.65,231.12,231.13,15492.0,230.8298,230.8797,230.3514,230.3614,15492.0
2025-02-19 10:15:00,231.09,231.15,230.98,231.03,10043.0,230.3215,230.3813,230.2119,230.2617,10043.0
2025-02-19 10:20:00,231.03,231.14,230.83,230.93,13514.0,230.2617,230.3714,230.0624,230.1621,13514.0
2025-02-19 10:25:00,230.93,230.98,230.7,230.7,13881.0,230.1621,230.2119,229.9328,229.9328,13881.0
2025-02-19 10:30:00,230.78,230.87,230.6,230.68,11074.0,230.0126,230.1023,229.8332,229.9129,11074.0
2025-02-19 10:35:00,230.65,230.81,230.45,230.54,4797.0,229.883,230.0425,229.6837,229.7734,4797.0
2025-02-19 10:40:00,230.53,230.77,230.52,230.62,6265.0,229.7634,230.0026,229.7534,229.8531,6265.0
2025-02-19 10:45:00,230.59,230.59,230.31,230.43,3634.0,229.8232,229.8232,229.5441,229.6637,3634.0
2025-02-19 10:50:00,230.43,230.76,230.34,230.76,6478.0,229.6637,229.9926,229.574,229.9926,6478.0
2025-02-19 10:55:00,230.74,230.75,230.56,230.56,3649.0,229.9727,229.9827,229.7933,229.7933,3649.0
2025-02-19 11:00:00,230.56,230.7,230.45,230.56,5447.0,229.7933,229.9328,229.6837,229.7933,5447.0
2025-02-19 11:05:00,230.54,230.68,230.5,230.6,3703.0,229.7734,229.9129,229.7335,229.8332,3703.0
2025-02-19 11:10:00,230.61,230.8,230.52,230.75,7676.0,229.8431,230.0325,229.7534,229.9827,7676.0
2025-02-19 11:15:00,230.77,230.77,230.46,230.49,4255.0,230.0026,230.0026,229.6936,229.7235,4255.0
2025-02-19 11:20:00,230.49,230.51,230.05,230.05,32186.0,229.7235,229.7435,229.285,229.285,32186.0
2025-02-19 11:25:00,230.27,230.31,230.18,230.21,5502.0,229.5043,229.5441,229.4146,229.4445,5502.0
2025-02-19 11:30:00,230.21,230.29,230.21,230.29,3882.0,229.4445,229.5242,229.4445,229.5242,3882.0
2025-02-19 11:35:00,230.25,230.7,230.23,230.63,15245.0,229.4843,229.9328,229.4644,229.8631,15245.0
2025-02-19 11:40:00,230.72,230.82,230.72,230.8,4199.0,229.9528,230.0524,229.9528,230.0325,4199.0
2025-02-19 11:45:00,230.79,230.88,230.68,230.68,4596.0,230.0225,230.1122,229.9129,229.9129,4596.0
2025-02-19 11:50:00,230.68,230.74,230.63,230.64,4924.0,229.9129,229.9727,229.8631,229.873,4924.0
2025-02-19 11:55:00,230.64,230.81,230.63,230.8,4347.0,229.873,230.0425,229.8631,230.0325,4347.0
2025-02-19 12:00:00,230.76,230.77,230.66,230.66,5648.0,229.9926,230.0026,229.893,229.893,5648.0
2025-02-19 12:05:00,230.66,230.69,230.56,230.56,4745.0,229.893,229.9229,229.7933,229.7933,4745.0
2025-02-19 12:10:00,230.58,230.61,230.41,230.45,3235.0,229.8132,229.8431,229.6438,229.6837,3235.0
2025-02-19 12:15:00,230.45,230.51,230.39,230.41,5912.0,229.6837,229.7435,229.6239,229.6438,5912.0
2025-02-19 12:20:00,230.42,230.46,230.13,230.19,3654.0,229.6538,229.6936,229.3647,229.4245,3654.0
2025-02-19 12:25:00,230.14,230.34,230.13,230.15,5476.0,229.3747,229.574,229.3647,229.3847,5476.0
2025-02-19 12:30:00,230.13,230.28,230.1,230.23,5673.0,229.3647,229.5142,229.3348,229.4644,5673.0
2025-02-19 12:35:00,230.22,230.24,230.03,230.13,8762.0,229.4544,229.4744,229.2651,229.3647,8762.0
2025-02-19 12:40:00,230.19,230.22,230.11,230.14,6231.0,229.4245,229.4544,229.3448,229.3747,6231.0
2025-02-19 12:45:00,230.18,230.28,230.1,230.25,4440.0,229.4146,229.5142,229.3348,229.4843,4440.0
2025-02-19 12:50:00,230.23,230.28,230.07,230.09,5423.0,229.4644,229.5142,229.3049,229.3249,5423.0
2025-02-19 12:55:00,230.07,230.19,230.02,230.15,5014.0,229.3049,229.4245,229.2551,229.3847,5014.0
2025-02-19 13:00:00,230.16,230.32,230.16,230.26,3824.0,229.3946,229.5541,229.3946,229.4943,3824.0
2025-02-19 13:05:00,230.26,230.57,230.26,230.57,2188.0,229.4943,229.8033,229.4943,229.8033,2188.0
2025-02-19 13:10:00,230.51,230.55,230.35,230.46,4159.0,229.7435,229.7833,229.584,229.6936,4159.0
2025-02-19 13:15:00,230.46,230.75,230.45,230.75,4574.0,229.6936,229.9827,229.6837,229.9827,4574.0
2025-02-19 13:20:00,230.77,230.83,230.54,230.58,11001.0,230.0026,230.0624,229.7734,229.8132,11001.0
2025-02-19 13:25:00,230.58,230.63,230.48,230.48,6067.0,229.8132,229.8631,229.7136,229.7136,6067.0
2025-02-19 13:30:00,230.49,230.63,230.48,230.56,9689.0,229.7235,229.8631,229.7136,229.7933,9689.0
2025-02-19 13:35:00,230.52,230.55,230.46,230.46,1656.0,229.7534,229.7833,229.6936,229.6936,1656.0
2025-02-19 13:40:00,230.5,230.52,230.32,230.4,4575.0,229.7335,229.7534,229.5541,229.6338,4575.0
2025-02-19 13:45:00,230.43,230.43,230.34,230.37,1110.0,229.6637,229.6637,229.574,229.6039,1110.0
2025-02-19 13:50:00,230.41,230.46,230.36,230.41,3284.0,229.6438,229.6936,229.594,229.6438,3284.0
2025-02-19 13:55:00,230.42,230.49,230.35,230.39,3024.0,229.6538,229.7235,229.584,229.6239,3024.0
2025-02-19 14:00:00,230.36,230.51,230.36,230.44,3145.0,229.594,229.7435,229.594,229.6737,3145.0
2025-02-19 14:05:00,230.45,230.53,230.42,230.5,4289.0,229.6837,229.7634,229.6538,229.7335,4289.0
2025-02-19 14:10:00,230.5,230.69,230.5,230.69,2977.0,229.7335,229.9229,229.7335,229.9229,2977.0
2025-02-19 14:15:00,230.71,230.96,230.71,230.95,17641.0,229.9428,230.192,229.9428,230.182,17641.0
2025-02-19 14:20:00,230.95,231.05,230.94,231.05,8498.0,230.182,230.2817,230.172,230.2817,8498.0
2025-02-19 14:25:00,231.04,231.08,231.0,231.02,6286.0,230.2717,230.3116,230.2318,230.2518,6286.0
2025-02-19 14:30:00,231.06,231.11,230.96,230.99,6190.0,230.2916,230.3415,230.192,230.2219,6190.0
2025-02-19 14:35:00,231.01,231.01,230.77,230.79,4886.0,230.2418,230.2418,230.0026,230.0225,4886.0
2025-02-19 14:40:00,230.75,230.8,230.71,230.74,4128.0,229.9827,230.0325,229.9428,229.9727,4128.0
2025-02-19 14:45:00,230.74,230.74,230.64,230.7,5874.0,229.9727,229.9727,229.873,229.9328,5874.0
2025-02-19 14:50:00,230.71,230.97,230.68,230.97,17387.0,229.9428,230.2019,229.9129,230.2019,17387.0
2025-02-19 14:55:00,230.97,231.1,230.91,230.98,12512.0,230.2019,230.3315,230.1421,230.2119,12512.0
2025-02-19 15:00:00,231.0,231.1,230.95,230.98,5932.0,230.2318,230.3315,230.182,230.2119,5932.0
2025-02-19 15:05:00,230.98,231.0,230.77,230.77,7448.0,230.2119,230.2318,230.0026,230.0026,7448.0
2025-02-19 15:10:00,230.8,230.85,230.66,230.73,7254.0,230.0325,230.0823,229.893,229.9627,7254.0
2025-02-19 15:15:00,230.75,230.75,230.17,230.69,60136.0,229.9827,229.9827,229.4046,229.9229,60136.0
2025-02-19 15:20:00,230.69,230.74,230.46,230.57,9028.0,229.9229,229.9727,229.6936,229.8033,9028.0
2025-02-19 15:25:00,230.59,230.94,230.59,230.93,10372.0,229.8232,230.172,229.8232,230.1621,10372.0
2025-02-19 15:30:00,230.91,231.14,230.89,231.06,9282.0,230.1421,230.3714,230.1222,230.2916,9282.0
2025-02-19 15:35:00,231.04,231.12,230.81,230.83,13520.0,230.2717,230.3514,230.0425,230.0624,13520.0
2025-02-19 15:40:00,230.83,230.87,230.55,230.76,13663.0,230.0624,230.1023,229.7833,229.9926,13663.0
2025-02-19 15:45:00,230.74,231.09,230.7,230.96,14837.0,229.9727,230.3215,229.9328,230.192,14837.0
2025-02-19 15:50:00,230.98,231.11,230.72,230.74,31529.0,230.2119,230.3415,229.9528,229.9727,31529.0
2025-02-19 15:55:00,230.77,231.16,230.77,231.12,113202.0,230.0026,230.3913,230.0026,230.3514,113202.0
2025-02-20 09:30:00,229.99,230.07,228.3,229.47,42481.0,229.2252,229.3049,227.5408,228.7069,42481.0
2025-02-20 09:35:00,229.43,229.84,229.38,229.67,9209.0,228.6671,229.0757,228.6172,228.9063,9209.0
2025-02-20 09:40:00,229.52,229.84,229.14,229.53,2854.0,228.7568,229.0757,228.378,228.7667,2854.0
2025-02-20 09:45:00,229.68,230.16,229.58,230.15,9612.0,228.9162,229.3946,228.8166,229.3847,9612.0
2025-02-20 09:50:00,230.16,230.9,230.16,230.86,5906.0,229.3946,230.1322,229.3946,230.0923,5906.0
2025-02-20 09:55:00,230.86,231.03,230.72,230.85,9487.0,230.0923,230.2617,229.9528,230.0823,9487.0
2025-02-20 10:00:00,230.94,230.99,230.6,230.6,6783.0,230.172,230.2219,229.8332,229.8332,6783.0
2025-02-20 10:05:00,230.67,230.73,230.53,230.66,5265.0,229.9029,229.9627,229.7634,229.893,5265.0
2025-02-20 10:10:00,230.59,230.83,230.48,230.83,12098.0,229.8232,230.0624,229.7136,230.0624,12098.0
2025-02-20 10:15:00,230.83,231.28,230.69,231.11,27740.0,230.0624,230.5109,229.9229,230.3415,27740.0
2025-02-20 10:20:00,231.13,231.35,230.97,231.07,18763.0,230.3614,230.5807,230.2019,230.3016,18763.0
2025-02-20 10:25:00,231.11,231.34,231.11,231.2,9419.0,230.3415,230.5707,230.3415,230.4312,9419.0
2025-02-20 10:30:00,231.08,231.3,230.97,231.08,17415.0,230.3116,230.5308,230.2019,230.3116,17415.0
2025-02-20 10:35:00,231.11,231.12,230.63,230.78,8589.0,230.3415,230.3514,229.8631,230.0126,8589.0
2025-02-20 10:40:00,230.69,230.96,230.55,230.82,18360.0,229.9229,230.192,229.7833,230.0524,18360.0
2025-02-20 10:45:00,230.82,230.82,230.38,230.52,6376.0,230.0524,230.0524,229.6139,229.7534,6376.0
2025-02-20 10:50:00,230.54,230.67,230.25,230.25,6320.0,229.7734,229.9029,229.4843,229.4843,6320.0
2025-02-20 10:55:00,230.37,230.65,230.14,230.65,16196.0,229.6039,229.883,229.3747,229.883,16196.0
2025-02-20 11:00:00,230.65,230.68,230.27,230.27,17439.0,229.883,229.9129,229.5043,229.5043,17439.0
2025-02-20 11:05:00,230.33,230.61,230.33,230.51,7817.0,229.5641,229.8431,229.5641,229.7435,7817.0
2025-02-20 11:10:00,230.54,230.54,230.4,230.49,12189.0,229.7734,229.7734,229.6338,229.7235,12189.0
2025-02-20 11:15:00,230.46,230.56,230.46,230.55,6899.0,229.6936,229.7933,229.6936,229.7833,6899.0
2025-02-20 11:20:00,230.53,230.53,230.26,230.32,17520.0,229.7634,229.7634,229.4943,229.5541,17520.0
2025-02-20 11:25:00,230.33,230.55,230.25,230.5,6614.0,229.5641,229.7833,229.4843,229.7335,6614.0
2025-02-20 11:30:00,230.48,230.59,230.45,230.47,5972.0,229.7136,229.8232,229.6837,229.7036,5972.0
2025-02-20 11:35:00,230.47,230.47,230.37,230.37,13836.0,229.7036,229.7036,229.6039,229.6039,13836.0
2025-02-20 11:40:00,230.43,230.54,230.38,230.48,4107.0,229.6637,229.7734,229.6139,229.7136,4107.0
2025-02-20 11:45:00,230.48,230.53,230.2,230.29,21083.0,229.7136,229.7634,229.4345,229.5242,21083.0
2025-02-20 11:50:00,230.29,230.48,230.27,230.48,3957.0,229.5242,229.7136,229.5043,229.7136,3957.0
2025-02-20 11:55:00,230.39,230.4,230.01,230.04,24259.0,229.6239,229.6338,229.2451,229.275,24259.0
2025-02-20 12:00:00,229.99,230.3,229.98,230.26,6905.0,229.2252,229.5342,229.2152,229.4943,6905.0
2025-02-20 12:05:00,230.23,230.3,229.76,229.82,54519.0,229.4644,229.5342,228.996,229.0558,54519.0
2025-02-20 12:10:00,229.75,230.0,229.63,229.78,18347.0,228.986,229.2352,228.8664,229.0159,18347.0
2025-02-20 12:15:00,229.91,230.12,229.85,230.0,6414.0,229.1455,229.3548,229.0857,229.2352,6414.0
2025-02-20 12:20:00,229.92,230.11,229.92,229.98,5704.0,229.1554,229.3448,229.1554,229.2152,5704.0
2025-02-20 12:25:00,230.06,230.12,229.87,229.9,32781.0,229.295,229.3548,229.1056,229.1355,32781.0
2025-02-20 12:30:00,229.88,230.07,229.88,230.0,4100.0,229.1156,229.3049,229.1156,229.2352,4100.0
2025-02-20 12:35:00,230.06,230.16,229.92,229.98,8512.0,229.295,229.3946,229.1554,229.2152,8512.0
2025-02-20 12:40:00,229.98,230.09,229.87,230.09,2901.0,229.2152,229.3249,229.1056,229.3249,2901.0
2025-02-20 12:45:00,230.18,230.28,230.07,230.08,9535.0,229.4146,229.5142,229.3049,229.3149,9535.0
2025-02-20 12:50:00,230.08,230.08,229.89,229.96,2401.0,229.3149,229.3149,229.1255,229.1953,2401.0
2025-02-20 12:55:00,229.96,229.98,229.74,229.8,11532.0,229.1953,229.2152,228.976,229.0358,11532.0
2025-02-20 13:00:00,229.88,229.91,229.55,229.62,7558.0,229.1156,229.1455,228.7867,228.8564,7558.0
2025-02-20 13:05:00,229.68,229.71,229.57,229.66,5104.0,228.9162,228.9461,228.8066,228.8963,5104.0
2025-02-20 13:10:00,229.68,229.97,229.68,229.97,8404.0,228.9162,229.2053,228.9162,229.2053,8404.0
2025-02-20 13:15:00,230.01,230.01,229.83,229.83,2855.0,229.2451,229.2451,229.0657,229.0657,2855.0
2025-02-20 13:20:00,229.81,230.02,229.81,229.9,11243.0,229.0458,229.2551,229.0458,229.1355,11243.0
2025-02-20 13:25:00,230.0,230.0,229.81,229.85,3804.0,229.2352,229.2352,229.0458,229.0857,3804.0
2025-02-20 13:30:00,229.98,229.98,229.82,229.96,2929.0,229.2152,229.2152,229.0558,229.1953,2929.0
2025-02-20 13:35:00,229.98,230.02,229.94,229.99,3663.0,229.2152,229.2551,229.1754,229.2252,3663.0
2025-02-20 13:40:00,229.93,230.13,229.92,230.0,5915.0,229.1654,229.3647,229.1554,229.2352,5915.0
2025-02-20 13:45:00,230.22,230.25,229.97,230.1,6718.0,229.4544,229.4843,229.2053,229.3348,6718.0
2025-02-20 13:50:00,230.14,230.15,230.01,230.11,1979.0,229.3747,229.3847,229.2451,229.3448,1979.0
2025-02-20 13:55:00,230.21,230.26,230.08,230.24,3299.0,229.4445,229.4943,229.3149,229.4744,3299.0
2025-02-20 14:00:00,230.28,230.3,230.2,230.3,13161.0,229.5142,229.5342,229.4345,229.5342,13161.0
2025-02-20 14:05:00,230.25,230.55,230.21,230.55,24057.0,229.4843,229.7833,229.4445,229.7833,24057.0
2025-02-20 14:10:00,230.52,230.6,230.51,230.51,1973.0,229.7534,229.8332,229.7435,229.7435,1973.0
2025-02-20 14:15:00,230.61,230.76,230.58,230.6,5793.0,229.8431,229.9926,229.8132,229.8332,5793.0
2025-02-20 14:20:00,230.69,230.69,230.43,230.53,3208.0,229.9229,229.9229,229.6637,229.7634,3208.0
2025-02-20 14:25:00,230.43,230.53,230.39,230.44,1909.0,229.6637,229.7634,229.6239,229.6737,1909.0
2025-02-20 14:30:00,230.43,230.54,230.36,230.45,4533.0,229.6637,229.7734,229.594,229.6837,4533.0
2025-02-20 14:35:00,230.46,230.55,230.43,230.48,11085.0,229.6936,229.7833,229.6637,229.7136,11085.0
2025-02-20 14:40:00,230.47,230.47,230.02,230.27,47749.0,229.7036,229.7036,229.2551,229.5043,47749.0
2025-02-20 14:45:00,230.25,230.42,230.16,230.42,1251.0,229.4843,229.6538,229.3946,229.6538,1251.0
2025-02-20 14:50:00,230.4,230.44,230.33,230.34,2213.0,229.6338,229.6737,229.5641,229.574,2213.0
2025-02-20 14:55:00,230.38,230.44,230.32,230.32,2649.0,229.6139,229.6737,229.5541,229.5541,2649.0
2025-02-20 15:00:00,230.37,230.42,230.3,230.35,4701.0,229.6039,229.6538,229.5342,229.584,4701.0
2025-02-20 15:05:00,230.4,230.46,230.38,230.45,3008.0,229.6338,229.6936,229.6139,229.6837,3008.0
2025-02-20 15:10:00,230.48,230.55,230.41,230.41,5571.0,229.7136,229.7833,229.6438,229.6438,5571.0
2025-02-20 15:15:00,230.49,230.62,230.41,230.62,12377.0,229.7235,229.8531,229.6438,229.8531,12377.0
2025-02-20 15:20:00,230.74,230.94,230.68,230.9,4709.0,229.9727,230.172,229.9129,230.1322,4709.0
2025-02-20 15:25:00,230.94,231.05,230.87,230.9,25894.0,230.172,230.2817,230.1023,230.1322,25894.0
2025-02-20 15:30:00,230.91,230.92,230.63,230.75,14281.0,230.1421,230.1521,229.8631,229.9827,14281.0
2025-02-20 15:35:00,230.74,230.74,230.49,230.62,6561.0,229.9727,229.9727,229.7235,229.8531,6561.0
2025-02-20 15:40:00,230.63,230.74,230.5,230.6,6345.0,229.8631,229.9727,229.7335,229.8332,6345.0
2025-02-20 15:45:00,230.61,230.68,230.46,230.49,27176.0,229.8431,229.9129,229.6936,229.7235,27176.0
2025-02-20 15:50:00,230.5,230.74,230.36,230.65,24331.0,229.7335,229.9727,229.594,229.883,24331.0
2025-02-20 15:55:00,230.6,230.91,230.48,230.61,99264.0,229.8332,230.1421,229.7136,229.8431,99264.0
2025-02-21 09:30:00,230.07,230.8,229.95,230.69,87575.0,229.3049,230.0325,229.1853,229.9229,87575.0
2025-02-21 09:35:00,230.49,230.94,229.98,230.93,14073.0,229.7235,230.172,229.2152,230.1621,14073.0
2025-02-21 09:40:00,230.94,231.36,230.94,231.24,11587.0,230.172,230.5906,230.172,230.471,11587.0
2025-02-21 09:45:00,230.98,231.15,230.91,230.98,7856.0,230.2119,230.3813,230.1421,230.2119,7856.0
2025-02-21 09:50:00,231.09,231.1,230.67,230.98,3478.0,230.3215,230.3315,229.9029,230.2119,3478.0
2025-02-21 09:55:00,230.86,231.22,230.75,231.07,11057.0,230.0923,230.4511,229.9827,230.3016,11057.0
2025-02-21 10:00:00,231.07,231.07,230.7,230.91,5787.0,230.3016,230.3016,229.9328,230.1421,5787.0
2025-02-21 10:05:00,230.94,230.96,230.61,230.89,36537.0,230.172,230.192,229.8431,230.1222,36537.0
2025-02-21 10:10:00,230.89,230.98,230.69,230.71,54782.0,230.1222,230.2119,229.9229,229.9428,54782.0
2025-02-21 10:15:00,230.62,230.93,230.62,230.92,4971.0,229.8531,230.1621,229.8531,230.1521,4971.0
2025-02-21 10:20:00,230.86,230.95,230.67,230.77,6366.0,230.0923,230.182,229.9029,230.0026,6366.0
2025-02-21 10:25:00,230.89,231.13,230.68,230.9,11398.0,230.1222,230.3614,229.9129,230.1322,11398.0
2025-02-21 10:30:00,230.79,231.18,230.78,230.86,25057.0,230.0225,230.4112,230.0126,230.0923,25057.0
2025-02-21 10:35:00,230.9,230.99,230.77,230.77,779.0,230.1322,230.2219,230.0026,230.0026,779.0
2025-02-21 10:40:00,230.99,230.99,230.83,230.89,1397.0,230.2219,230.2219,230.0624,230.1222,1397.0
2025-02-21 10:45:00,230.95,231.11,230.8,230.82,17721.0,230.182,230.3415,230.0325,230.0524,17721.0
2025-02-21 10:50:00,230.86,230.95,230.72,230.72,2298.0,230.0923,230.182,229.9528,229.9528,2298.0
2025-02-21 10:55:00,230.72,230.79,230.46,230.56,9269.0,229.9528,230.0225,229.6936,229.7933,9269.0
2025-02-21 11:00:00,230.6,230.87,230.6,230.72,3361.0,229.8332,230.1023,229.8332,229.9528,3361.0
2025-02-21 11:05:00,230.66,230.96,230.65,230.65,3729.0,229.893,230.192,229.883,229.883,3729.0
2025-02-21 11:10:00,230.79,230.79,230.62,230.79,1900.0,230.0225,230.0225,229.8531,230.0225,1900.0
2025-02-21 11:15:00,230.79,230.87,230.41,230.52,4892.0,230.0225,230.1023,229.6438,229.7534,4892.0
2025-02-21 11:20:00,230.55,230.64,230.38,230.38,4708.0,229.7833,229.873,229.6139,229.6139,4708.0
2025-02-21 11:25:00,230.47,230.54,230.33,230.49,12137.0,229.7036,229.7734,229.5641,229.7235,12137.0
2025-02-21 11:30:00,230.3,230.53,230.3,230.45,28335.0,229.5342,229.7634,229.5342,229.6837,28335.0
2025-02-21 11:35:00,230.45,230.78,230.45,230.78,5742.0,229.6837,230.0126,229.6837,230.0126,5742.0
2025-02-21 11:40:00,230.72,230.78,230.46,230.57,4549.0,229.9528,230.0126,229.6936,229.8033,4549.0
2025-02-21 11:45:00,230.57,230.71,230.53,230.64,9524.0,229.8033,229.9428,229.7634,229.873,9524.0
2025-02-21 11:50:00,230.66,230.66,230.5,230.5,3738.0,229.893,229.893,229.7335,229.7335,3738.0
2025-02-21 11:55:00,230.52,230.64,230.52,230.59,6905.0,229.7534,229.873,229.7534,229.8232,6905.0
2025-02-21 12:00:00,230.63,230.67,230.55,230.59,2403.0,229.8631,229.9029,229.7833,229.8232,2403.0
2025-02-21 12:05:00,230.61,230.64,230.58,230.61,1142.0,229.8431,229.873,229.8132,229.8431,1142.0
2025-02-21 12:10:00,230.5,230.66,230.5,230.62,3288.0,229.7335,229.893,229.7335,229.8531,3288.0
2025-02-21 12:15:00,230.68,230.81,230.58,230.64,3038.0,229.9129,230.0425,229.8132,229.873,3038.0
2025-02-21 12:20:00,230.63,230.67,230.54,230.6,1600.0,229.8631,229.9029,229.7734,229.8332,1600.0
2025-02-21 12:25:00,230.55,230.61,230.4,230.4,2135.0,229.7833,229.8431,229.6338,229.6338,2135.0
2025-02-21 12:30:00,230.33,230.52,230.31,230.41,3161.0,229.5641,229.7534,229.5441,229.6438,3161.0
2025-02-21 12:35:00,230.44,230.49,230.34,230.34,5692.0,229.6737,229.7235,229.574,229.574,5692.0
2025-02-21 12:40:00,230.35,230.41,230.22,230.36,4457.0,229.584,229.6438,229.4544,229.594,4457.0
2025-02-21 12:45:00,230.29,230.41,230.22,230.34,3498.0,229.5242,229.6438,229.4544,229.574,3498.0
2025-02-21 12:50:00,230.33,230.49,230.24,230.33,8733.0,229.5641,229.7235,229.4744,229.5641,8733.0
2025-02-21 12:55:00,230.3,230.33,230.02,230.07,4534.0,229.5342,229.5641,229.2551,229.3049,4534.0
2025-02-21 13:00:00,229.99,230.04,229.86,229.93,9377.0,229.2252,229.275,229.0956,229.1654,9377.0
2025-02-21 13:05:00,229.86,230.06,229.86,229.98,15592.0,229.0956,229.295,229.0956,229.2152,15592.0
2025-02-21 13:10:00,230.02,230.02,229.89,229.98,15385.0,229.2551,229.2551,229.1255,229.2152,15385.0
2025-02-21 13:15:00,230.0,230.07,229.85,229.9,13648.0,229.2352,229.3049,229.0857,229.1355,13648.0
2025-02-21 13:20:00,229.9,229.9,229.61,229.64,12133.0,229.1355,229.1355,228.8465,228.8764,12133.0
2025-02-21 13:25:00,229.64,229.67,229.39,229.46,11292.0,228.8764,228.9063,228.6272,228.697,11292.0
2025-02-21 13:30:00,229.37,229.44,229.26,229.27,6395.0,228.6073,228.677,228.4976,228.5076,6395.0
2025-02-21 13:35:00,229.42,229.49,229.3,229.31,5104.0,228.6571,228.7269,228.5375,228.5475,5104.0
2025-02-21 13:40:00,229.42,229.49,229.38,229.42,4695.0,228.6571,228.7269,228.6172,228.6571,4695.0
2025-02-21 13:45:00,229.38,229.54,229.27,229.54,8717.0,228.6172,228.7767,228.5076,228.7767,8717.0
2025-02-21 13:50:00,229.56,229.6,229.52,229.59,3091.0,228.7966,228.8365,228.7568,228.8265,3091.0
2025-02-21 13:55:00,229.55,229.67,229.54,229.62,6237.0,228.7867,228.9063,228.7767,228.8564,6237.0
2025-02-21 14:00:00,229.62,229.62,229.32,229.36,11728.0,228.8564,228.8564,228.5574,228.5973,11728.0
2025-02-21 14:05:00,229.28,229.64,229.28,229.64,13854.0,228.5176,228.8764,228.5176,228.8764,13854.0
2025-02-21 14:10:00,229.66,229.99,229.66,229.91,6870.0,228.8963,229.2252,228.8963,229.1455,6870.0
2025-02-21 14:15:00,229.89,229.92,229.77,229.91,3770.0,229.1255,229.1554,229.0059,229.1455,3770.0
2025-02-21 14:20:00,229.86,229.86,229.76,229.81,8884.0,229.0956,229.0956,228.996,229.0458,8884.0
2025-02-21 14:25:00,229.83,229.94,229.67,229.73,11041.0,229.0657,229.1754,228.9063,228.9661,11041.0
2025-02-21 14:30:00,229.76,229.79,229.68,229.68,5098.0,228.996,229.0259,228.9162,228.9162,5098.0
2025-02-21 14:35:00,229.71,230.04,229.71,229.88,9455.0,228.9461,229.275,228.9461,229.1156,9455.0
2025-02-21 14:40:00,230.0,230.16,229.9,230.02,20966.0,229.2352,229.3946,229.1355,229.2551,20966.0
2025-02-21 14:45:00,229.98,230.24,229.98,230.13,25554.0,229.2152,229.4744,229.2152,229.3647,25554.0
2025-02-21 14:50:00,230.13,230.16,230.0,230.05,17647.0,229.3647,229.3946,229.2352,229.285,17647.0
2025-02-21 14:55:00,230.05,230.28,230.01,230.15,20356.0,229.285,229.5142,229.2451,229.3847,20356.0
2025-02-21 15:00:00,230.16,230.16,229.85,229.93,10841.0,229.3946,229.3946,229.0857,229.1654,10841.0
2025-02-21 15:05:00,229.94,229.99,229.86,229.93,21659.0,229.1754,229.2252,229.0956,229.1654,21659.0
2025-02-21 15:10:00,229.93,230.14,229.92,230.14,20449.0,229.1654,229.3747,229.1554,229.3747,20449.0
2025-02-21 15:15:00,230.13,230.26,230.09,230.26,5750.0,229.3647,229.4943,229.3249,229.4943,5750.0
2025-02-21 15:20:00,230.26,230.26,230.03,230.08,9312.0,229.4943,229.4943,229.2651,229.3149,9312.0
2025-02-21 15:25:00,230.11,230.15,229.97,230.01,27028.0,229.3448,229.3847,229.2053,229.2451,27028.0
2025-02-21 15:30:00,230.01,230.1,229.96,230.01,24000.0,229.2451,229.3348,229.1953,229.2451,24000.0
2025-02-21 15:35:00,230.06,230.2,230.0,230.14,30831.0,229.295,229.4345,229.2352,229.3747,30831.0
2025-02-21 15:40:00,230.14,230.2,229.92,229.96,35402.0,229.3747,229.4345,229.1554,229.1953,35402.0
2025-02-21 15:45:00,229.96,230.07,229.84,230.0,51916.0,229.1953,229.3049,229.0757,229.2352,51916.0
2025-02-21 15:50:00,230.09,230.21,229.86,229.92,26456.0,229.3249,229.4445,229.0956,229.1554,26456.0
2025-02-21 15:55:00,229.92,230.1,229.92,230.02,129200.0,229.1554,229.3348,229.1554,229.2551,129200.0
2025-02-24 09:30:00,231.0,231.62,229.25,231.34,41822.0,230.2318,230.8498,228.4877,230.5707,41822.0
2025-02-24 09:35:00,231.05,232.19,231.0,232.19,11815.0,230.2817,231.4179,230.2318,231.4179,11815.0
2025-02-24 09:40:00,232.12,232.73,231.85,231.85,7824.0,231.3481,231.9561,231.079,231.079,7824.0
2025-02-24 09:45:00,232.19,232.23,231.48,231.69,8147.0,231.4179,231.4577,230.7102,230.9195,8147.0
2025-02-24 09:50:00,231.78,232.28,231.68,232.21,10242.0,231.0092,231.5076,230.9096,231.4378,10242.0
2025-02-24 09:55:00,232.19,232.95,232.18,232.57,12614.0,231.4179,232.1754,231.4079,231.7966,12614.0
2025-02-24 10:00:00,232.83,233.92,232.83,233.55,66731.0,232.0558,233.1421,232.0558,232.7734,66731.0
2025-02-24 10:05:00,233.5,233.7,233.12,233.55,20863.0,232.7235,232.9229,232.3448,232.7734,20863.0
2025-02-24 10:10:00,233.47,233.47,232.56,232.75,15911.0,232.6936,232.6936,231.7867,231.976,15911.0
2025-02-24 10:15:00,232.89,233.06,232.55,232.56,16664.0,232.1156,232.285,231.7767,231.7867,16664.0
2025-02-24 10:20:00,232.56,233.21,232.55,233.03,5537.0,231.7867,232.4345,231.7767,232.2551,5537.0
2025-02-24 10:25:00,233.03,233.3,232.93,233.14,10261.0,232.2551,232.5242,232.1554,232.3647,10261.0
2025-02-24 10:30:00,233.03,233.33,232.77,232.81,6085.0,232.2551,232.5541,231.996,232.0358,6085.0
2025-02-24 10:35:00,232.75,232.83,232.43,232.68,9168.0,231.976,232.0558,231.6571,231.9063,9168.0
2025-02-24 10:40:00,232.77,232.87,232.59,232.74,7557.0,231.996,232.0956,231.8166,231.9661,7557.0
2025-02-24 10:45:00,232.74,233.15,232.71,233.03,9424.0,231.9661,232.3747,231.9362,232.2551,9424.0
2025-02-24 10:50:00,233.06,233.22,232.87,233.14,13567.0,232.285,232.4445,232.0956,232.3647,13567.0
2025-02-24 10:55:00,233.22,233.37,233.01,233.24,8943.0,232.4445,232.594,232.2352,232.4644,8943.0
2025-02-24 11:00:00,233.29,233.46,232.96,233.46,12045.0,232.5142,232.6837,232.1853,232.6837,12045.0
2025-02-24 11:05:00,233.38,233.63,233.38,233.48,4668.0,232.6039,232.8531,232.6039,232.7036,4668.0
2025-02-24 11:10:00,233.35,233.6,233.35,233.57,4899.0,232.574,232.8232,232.574,232.7933,4899.0
2025-02-24 11:15:00,233.6,233.82,233.41,233.82,4904.0,232.8232,233.0425,232.6338,233.0425,4904.0
2025-02-24 11:20:00,233.83,233.97,233.67,233.97,7147.0,233.0524,233.192,232.893,233.192,7147.0
2025-02-24 11:25:00,233.87,233.97,233.59,233.86,6396.0,233.0923,233.192,232.8132,233.0823,6396.0
2025-02-24 11:30:00,233.97,234.0,233.47,233.48,24161.0,233.192,233.2219,232.6936,232.7036,24161.0
2025-02-24 11:35:00,233.48,233.89,233.47,233.81,6728.0,232.7036,233.1122,232.6936,233.0325,6728.0
2025-02-24 11:40:00,233.88,233.97,233.69,233.87,5619.0,233.1023,233.192,232.9129,233.0923,5619.0
2025-02-24 11:45:00,233.96,234.27,233.91,234.24,6802.0,233.182,233.491,233.1322,233.4611,6802.0
2025-02-24 11:50:00,234.21,234.62,234.2,234.37,17972.0,233.4312,233.8398,233.4212,233.5906,17972.0
2025-02-24 11:55:00,234.31,234.33,234.09,234.32,9704.0,233.5308,233.5508,233.3116,233.5408,9704.0
2025-02-24 12:00:00,234.35,234.39,234.06,234.25,9873.0,233.5707,233.6106,233.2817,233.471,9873.0
2025-02-24 12:05:00,234.14,234.29,234.03,234.17,7330.0,233.3614,233.5109,233.2518,233.3913,7330.0
2025-02-24 12:10:00,234.13,234.19,233.98,233.99,14913.0,233.3514,233.4112,233.2019,233.2119,14913.0
2025-02-24 12:15:00,234.07,234.19,233.92,234.16,12800.0,233.2916,233.4112,233.1421,233.3813,12800.0
2025-02-24 12:20:00,234.07,234.3,234.02,234.11,8527.0,233.2916,233.5209,233.2418,233.3315,8527.0
2025-02-24 12:25:00,234.17,234.17,233.88,233.93,10998.0,233.3913,233.3913,233.1023,233.1521,10998.0
2025-02-24 12:30:00,233.93,233.96,233.69,233.71,6460.0,233.1521,233.182,232.9129,232.9328,6460.0
2025-02-24 12:35:00,233.7,233.88,233.63,233.79,5210.0,232.9229,233.1023,232.8531,233.0126,5210.0
2025-02-24 12:40:00,233.75,233.91,233.61,233.91,7045.0,232.9727,233.1322,232.8332,233.1322,7045.0
2025-02-24 12:45:00,233.93,233.94,233.67,233.74,4269.0,233.1521,233.1621,232.893,232.9627,4269.0
2025-02-24 12:50:00,233.66,233.72,233.47,233.47,11678.0,232.883,232.9428,232.6936,232.6936,11678.0
2025-02-24 12:55:00,233.56,233.85,233.39,233.51,15294.0,232.7833,233.0724,232.6139,232.7335,15294.0
2025-02-24 13:00:00,233.51,233.51,233.28,233.46,2327.0,232.7335,232.7335,232.5043,232.6837,2327.0
2025-02-24 13:05:00,233.3,233.73,233.3,233.66,13399.0,232.5242,232.9528,232.5242,232.883,13399.0
2025-02-24 13:10:00,233.75,233.76,233.36,233.42,7291.0,232.9727,232.9827,232.584,232.6438,7291.0
2025-02-24 13:15:00,233.56,233.56,233.43,233.52,7383.0,232.7833,232.7833,232.6538,232.7435,7383.0
2025-02-24 13:20:00,233.52,233.54,233.42,233.49,6355.0,232.7435,232.7634,232.6438,232.7136,6355.0
2025-02-24 13:25:00,233.48,233.49,233.31,233.4,9653.0,232.7036,232.7136,232.5342,232.6239,9653.0
2025-02-24 13:30:00,233.4,233.4,233.3,233.3,2101.0,232.6239,232.6239,232.5242,232.5242,2101.0
2025-02-24 13:35:00,233.38,233.5,233.34,233.45,7621.0,232.6039,232.7235,232.5641,232.6737,7621.0
2025-02-24 13:40:00,233.45,233.5,233.41,233.45,3753.0,232.6737,232.7235,232.6338,232.6737,3753.0
2025-02-24 13:45:00,233.47,233.47,233.17,233.28,8722.0,232.6936,232.6936,232.3946,232.5043,8722.0
2025-02-24 13:50:00,233.23,233.43,233.18,233.38,3330.0,232.4544,232.6538,232.4046,232.6039,3330.0
2025-02-24 13:55:00,233.38,233.39,233.3,233.33,5274.0,232.6039,232.6139,232.5242,232.5541,5274.0
2025-02-24 14:00:00,233.34,233.58,233.34,233.5,9165.0,232.5641,232.8033,232.5641,232.7235,9165.0
2025-02-24 14:05:00,233.56,233.58,233.43,233.53,7124.0,232.7833,232.8033,232.6538,232.7534,7124.0
2025-02-24 14:10:00,233.52,233.54,233.36,233.49,7984.0,232.7435,232.7634,232.584,232.7136,7984.0
2025-02-24 14:15:00,233.45,233.53,233.38,233.41,8897.0,232.6737,232.7534,232.6039,232.6338,8897.0
2025-02-24 14:20:00,233.45,233.49,233.34,233.35,13967.0,232.6737,232.7136,232.5641,232.574,13967.0
2025-02-24 14:25:00,233.38,233.38,233.22,233.34,3137.0,232.6039,232.6039,232.4445,232.5641,3137.0
2025-02-24 14:30:00,233.39,233.73,233.33,233.6,7423.0,232.6139,232.9528,232.5541,232.8232,7423.0
2025-02-24 14:35:00,233.6,233.66,233.44,233.61,7303.0,232.8232,232.883,232.6637,232.8332,7303.0
2025-02-24 14:40:00,233.6,233.65,233.5,233.53,5004.0,232.8232,232.873,232.7235,232.7534,5004.0
2025-02-24 14:45:00,233.56,233.58,233.48,233.56,3059.0,232.7833,232.8033,232.7036,232.7833,3059.0
2025-02-24 14:50:00,233.57,233.72,233.54,233.66,6304.0,232.7933,232.9428,232.7634,232.883,6304.0
2025-02-24 14:55:00,233.7,233.7,233.49,233.66,5678.0,232.9229,232.9229,232.7136,232.883,5678.0
2025-02-24 15:00:00,233.64,233.65,233.35,233.4,4850.0,232.8631,232.873,232.574,232.6239,4850.0
2025-02-24 15:05:00,233.45,233.48,233.35,233.46,3686.0,232.6737,232.7036,232.574,232.6837,3686.0
2025-02-24 15:10:00,233.38,233.47,233.26,233.34,8058.0,232.6039,232.6936,232.4843,232.5641,8058.0
2025-02-24 15:15:00,233.35,233.43,233.18,233.34,7957.0,232.574,232.6538,232.4046,232.5641,7957.0
2025-02-24 15:20:00,233.34,233.46,233.23,233.26,10776.0,232.5641,232.6837,232.4544,232.4843,10776.0
2025-02-24 15:25:00,233.26,233.34,233.12,233.13,6664.0,232.4843,232.5641,232.3448,232.3548,6664.0
2025-02-24 15:30:00,233.15,233.41,233.07,233.31,19054.0,232.3747,232.6338,232.295,232.5342,19054.0
2025-02-24 15:35:00,233.31,233.38,233.21,233.3,17330.0,232.5342,232.6039,232.4345,232.5242,17330.0
2025-02-24 15:40:00,233.21,233.47,233.13,233.38,19009.0,232.4345,232.6936,232.3548,232.6039,19009.0
2025-02-24 15:45:00,233.35,233.55,233.23,233.45,50219.0,232.574,232.7734,232.4544,232.6737,50219.0
2025-02-24 15:50:00,233.41,233.43,232.84,232.98,50501.0,232.6338,232.6538,232.0657,232.2053,50501.0
2025-02-24 15:55:00,232.98,233.11,232.51,232.88,156220.0,232.2053,232.3348,231.7368,232.1056,156220.0
2025-02-25 09:30:00,234.14,234.95,232.86,234.39,39787.0,233.3614,234.1687,232.0857,233.6106,39787.0
2025-02-25 09:35:00,234.39,234.9,234.39,234.58,15712.0,233.6106,234.1189,233.6106,233.7999,15712.0
2025-02-25 09:40:00,234.37,234.63,234.17,234.59,16311.0,233.5906,233.8498,233.3913,233.8099,16311.0
2025-02-25 09:45:00,234.42,235.11,234.35,235.1,37287.0,233.6405,234.3282,233.5707,234.3182,37287.0
2025-02-25 09:50:00,235.1,235.18,234.71,234.81,20895.0,234.3182,234.3979,233.9295,234.0292,20895.0
2025-02-25 09:55:00,234.81,234.88,234.39,234.49,20886.0,234.0292,234.0989,233.6106,233.7102,20886.0
2025-02-25 10:00:00,234.34,234.34,234.1,234.16,8032.0,233.5607,233.5607,233.3215,233.3813,8032.0
2025-02-25 10:05:00,234.42,234.42,233.58,233.79,13996.0,233.6405,233.6405,232.8033,233.0126,13996.0
2025-02-25 10:10:00,233.68,233.79,233.05,233.31,13470.0,232.9029,233.0126,232.275,232.5342,13470.0
2025-02-25 10:15:00,233.31,234.49,233.08,234.36,26881.0,232.5342,233.7102,232.3049,233.5807,26881.0
2025-02-25 10:20:00,234.3,234.42,233.91,234.34,9008.0,233.5209,233.6405,233.1322,233.5607,9008.0
2025-02-25 10:25:00,234.22,234.48,233.87,234.17,11257.0,233.4411,233.7003,233.0923,233.3913,11257.0
2025-02-25 10:30:00,234.12,234.15,233.88,234.03,15881.0,233.3415,233.3714,233.1023,233.2518,15881.0
2025-02-25 10:35:00,234.03,234.2,233.67,233.75,10226.0,233.2518,233.4212,232.893,232.9727,10226.0
2025-02-25 10:40:00,233.75,234.52,233.69,234.32,24328.0,232.9727,233.7401,232.9129,233.5408,24328.0
2025-02-25 10:45:00,234.31,234.32,234.0,234.18,15293.0,233.5308,233.5408,233.2219,233.4013,15293.0
2025-02-25 10:50:00,234.19,234.3,233.95,234.07,11107.0,233.4112,233.5209,233.172,233.2916,11107.0
2025-02-25 10:55:00,234.18,234.55,234.13,234.35,38993.0,233.4013,233.77,233.3514,233.5707,38993.0
2025-02-25 11:00:00,234.4,234.66,234.22,234.66,5783.0,233.6205,233.8797,233.4411,233.8797,5783.0
2025-02-25 11:05:00,234.63,234.97,234.33,234.38,8109.0,233.8498,234.1886,233.5508,233.6006,8109.0
2025-02-25 11:10:00,234.38,234.57,234.28,234.29,10212.0,233.6006,233.79,233.5009,233.5109,10212.0
2025-02-25 11:15:00,234.43,234.46,234.25,234.27,6047.0,233.6504,233.6803,233.471,233.491,6047.0
2025-02-25 11:20:00,234.27,234.34,234.07,234.2,12816.0,233.491,233.5607,233.2916,233.4212,12816.0
2025-02-25 11:25:00,234.19,234.35,233.96,234.31,8668.0,233.4112,233.5707,233.182,233.5308,8668.0
2025-02-25 11:30:00,234.23,234.23,233.84,233.88,19958.0,233.4511,233.4511,233.0624,233.1023,19958.0
2025-02-25 11:35:00,233.88,234.12,233.87,234.0,6886.0,233.1023,233.3415,233.0923,233.2219,6886.0
2025-02-25 11:40:00,233.91,233.98,233.82,233.97,10657.0,233.1322,233.2019,233.0425,233.192,10657.0
2025-02-25 11:45:00,233.95,234.03,233.87,233.91,5312.0,233.172,233.2518,233.0923,233.1322,5312.0
2025-02-25 11:50:00,233.91,234.33,233.9,234.24,9601.0,233.1322,233.5508,233.1222,233.4611,9601.0
2025-02-25 11:55:00,234.07,234.23,233.91,233.99,8905.0,233.2916,233.4511,233.1322,233.2119,8905.0
2025-02-25 12:00:00,233.99,234.08,233.47,233.75,6622.0,233.2119,233.3016,232.6936,232.9727,6622.0
2025-02-25 12:05:00,233.64,233.72,233.44,233.72,4057.0,232.8631,232.9428,232.6637,232.9428,4057.0
2025-02-25 12:10:00,233.61,233.7,233.42,233.55,8400.0,232.8332,232.9229,232.6438,232.7734,8400.0
2025-02-25 12:15:00,233.55,233.73,233.5,233.67,5712.0,232.7734,232.9528,232.7235,232.893,5712.0
2025-02-25 12:20:00,233.7,233.75,233.57,233.57,2877.0,232.9229,232.9727,232.7933,232.7933,2877.0
2025-02-25 12:25:00,233.62,233.77,233.58,233.74,6266.0,232.8431,232.9926,232.8033,232.9627,6266.0
2025-02-25 12:30:00,233.71,233.79,233.7,233.74,6111.0,232.9328,233.0126,232.9229,232.9627,6111.0
2025-02-25 12:35:00,233.75,233.75,233.59,233.65,2327.0,232.9727,232.9727,232.8132,232.873,2327.0
2025-02-25 12:40:00,233.63,233.64,233.47,233.64,11882.0,232.8531,232.8631,232.6936,232.8631,11882.0
2025-02-25 12:45:00,233.54,233.65,233.49,233.53,7194.0,232.7634,232.873,232.7136,232.7534,7194.0
2025-02-25 12:50:00,233.46,233.99,233.45,233.91,10523.0,232.6837,233.2119,232.6737,233.1322,10523.0
2025-02-25 12:55:00,233.91,234.0,233.79,233.93,4002.0,233.1322,233.2219,233.0126,233.1521,4002.0
2025-02-25 13:00:00,233.86,234.22,233.85,234.22,10620.0,233.0823,233.4411,233.0724,233.4411,10620.0
2025-02-25 13:05:00,234.25,234.33,233.97,234.19,6732.0,233.471,233.5508,233.192,233.4112,6732.0
2025-02-25 13:10:00,234.19,234.26,233.98,234.14,10961.0,233.4112,233.481,233.2019,233.3614,10961.0
2025-02-25 13:15:00,234.11,234.24,234.06,234.08,6541.0,233.3315,233.4611,233.2817,233.3016,6541.0
2025-02-25 13:20:00,234.08,234.16,233.88,234.03,7549.0,233.3016,233.3813,233.1023,233.2518,7549.0
2025-02-25 13:25:00,234.04,234.17,233.99,234.04,10338.0,233.2617,233.3913,233.2119,233.2617,10338.0
2025-02-25 13:30:00,234.04,234.18,233.96,234.1,11709.0,233.2617,233.4013,233.182,233.3215,11709.0
2025-02-25 13:35:00,234.11,234.19,233.92,234.16,14307.0,233.3315,233.4112,233.1421,233.3813,14307.0
2025-02-25 13:40:00,234.2,234.35,234.19,234.31,5830.0,233.4212,233.5707,233.4112,233.5308,5830.0
2025-02-25 13:45:00,234.31,234.43,234.3,234.42,7156.0,233.5308,233.6504,233.5209,233.6405,7156.0
2025-02-25 13:50:00,234.4,234.49,234.24,234.24,6883.0,233.6205,233.7102,233.4611,233.4611,6883.0
2025-02-25 13:55:00,234.18,234.31,233.88,233.88,4965.0,233.4013,233.5308,233.1023,233.1023,4965.0
2025-02-25 14:00:00,233.88,234.21,233.87,234.12,8246.0,233.1023,233.4312,233.0923,233.3415,8246.0
2025-02-25 14:05:00,234.16,234.2,234.03,234.13,10438.0,233.3813,233.4212,233.2518,233.3514,10438.0
2025-02-25 14:10:00,234.13,234.4,234.1,234.3,5916.0,233.3514,233.6205,233.3215,233.5209,5916.0
2025-02-25 14:15:00,234.2,234.37,234.19,234.24,5000.0,233.4212,233.5906,233.4112,233.4611,5000.0
2025-02-25 14:20:00,234.22,234.22,233.9,233.98,2652.0,233.4411,233.4411,233.1222,233.2019,2652.0
2025-02-25 14:25:00,233.94,233.99,233.66,233.73,6562.0,233.1621,233.2119,232.883,232.9528,6562.0
2025-02-25 14:30:00,233.73,233.86,233.69,233.84,6294.0,232.9528,233.0823,232.9129,233.0624,6294.0
2025-02-25 14:35:00,233.85,234.31,233.8,234.29,7255.0,233.0724,233.5308,233.0225,233.5109,7255.0
2025-02-25 14:40:00,234.29,234.51,234.28,234.4,5961.0,233.5109,233.7302,233.5009,233.6205,5961.0
2025-02-25 14:45:00,234.4,234.46,234.18,234.41,10005.0,233.6205,233.6803,233.4013,233.6305,10005.0
2025-02-25 14:50:00,234.42,234.49,234.36,234.46,5948.0,233.6405,233.7102,233.5807,233.6803,5948.0
2025-02-25 14:55:00,234.48,234.51,234.35,234.4,6521.0,233.7003,233.7302,233.5707,233.6205,6521.0
2025-02-25 15:00:00,234.41,234.49,234.34,234.39,11590.0,233.6305,233.7102,233.5607,233.6106,11590.0
2025-02-25 15:05:00,234.34,234.36,234.13,234.14,12423.0,233.5607,233.5807,233.3514,233.3614,12423.0
2025-02-25 15:10:00,234.19,234.31,234.18,234.25,24313.0,233.4112,233.5308,233.4013,233.471,24313.0
2025-02-25 15:15:00,234.25,234.32,234.21,234.29,10441.0,233.471,233.5408,233.4312,233.5109,10441.0
2025-02-25 15:20:00,234.28,234.44,234.25,234.35,21216.0,233.5009,233.6604,233.471,233.5707,21216.0
2025-02-25 15:25:00,234.35,234.48,234.16,234.33,10863.0,233.5707,233.7003,233.3813,233.5508,10863.0
2025-02-25 15:30:00,234.3,234.3,234.02,234.09,9699.0,233.5209,233.5209,233.2418,233.3116,9699.0
2025-02-25 15:35:00,234.09,234.09,233.43,233.52,20223.0,233.3116,233.3116,232.6538,232.7435,20223.0
2025-02-25 15:40:00,233.46,233.71,233.38,233.64,23082.0,232.6837,232.9328,232.6039,232.8631,23082.0
2025-02-25 15:45:00,233.64,233.93,233.64,233.88,24163.0,232.8631,233.1521,232.8631,233.1023,24163.0
2025-02-25 15:50:00,233.89,233.96,233.45,233.7,66463.0,233.1122,233.182,232.6737,232.9229,66463.0
2025-02-25 15:55:00,233.72,234.35,233.72,234.2,186259.0,232.9428,233.5707,232.9428,233.4212,186259.0
2025-02-26 09:30:00,233.57,233.73,232.91,233.61,29155.0,232.7933,232.9528,232.1355,232.8332,29155.0
2025-02-26 09:35:00,233.8,234.02,233.49,233.79,5713.0,233.0225,233.2418,232.7136,233.0126,5713.0
2025-02-26 09:40:00,233.79,233.92,233.41,233.59,4482.0,233.0126,233.1421,232.6338,232.8132,4482.0
2025-02-26 09:45:00,233.32,233.36,233.0,233.02,6232.0,232.5441,232.584,232.2252,232.2451,6232.0
2025-02-26 09:50:00,233.16,233.26,232.72,232.8,5688.0,232.3847,232.4843,231.9461,232.0259,5688.0
2025-02-26 09:55:00,232.46,232.87,232.35,232.67,5690.0,231.687,232.0956,231.5773,231.8963,5690.0
2025-02-26 10:00:00,232.57,233.09,232.57,232.66,6283.0,231.7966,232.3149,231.7966,231.8863,6283.0
2025-02-26 10:05:00,232.61,233.28,232.58,233.25,18027.0,231.8365,232.5043,231.8066,232.4744,18027.0
2025-02-26 10:10:00,233.25,233.45,233.13,233.34,19117.0,232.4744,232.6737,232.3548,232.5641,19117.0
2025-02-26 10:15:00,233.34,233.42,232.97,233.09,28367.0,232.5641,232.6438,232.1953,232.3149,28367.0
2025-02-26 10:20:00,233.12,233.5,233.12,233.4,3345.0,232.3448,232.7235,232.3448,232.6239,3345.0
2025-02-26 10:25:00,233.4,233.61,233.26,233.5,6348.0,232.6239,232.8332,232.4843,232.7235,6348.0
2025-02-26 10:30:00,233.5,233.9,233.5,233.57,3679.0,232.7235,233.1222,232.7235,232.7933,3679.0
2025-02-26 10:35:00,233.71,233.81,233.3,233.3,8735.0,232.9328,233.0325,232.5242,232.5242,8735.0
2025-02-26 10:40:00,233.51,233.55,233.33,233.37,5543.0,232.7335,232.7734,232.5541,232.594,5543.0
2025-02-26 10:45:00,233.7,233.7,233.41,233.54,8710.0,232.9229,232.9229,232.6338,232.7634,8710.0
2025-02-26 10:50:00,233.57,234.21,233.57,233.99,43729.0,232.7933,233.4312,232.7933,233.2119,43729.0
2025-02-26 10:55:00,233.97,234.19,233.52,233.53,4196.0,233.192,233.4112,232.7435,232.7534,4196.0
2025-02-26 11:00:00,233.55,233.77,233.2,233.22,3778.0,232.7734,232.9926,232.4245,232.4445,3778.0
2025-02-26 11:05:00,233.27,233.39,233.21,233.27,3162.0,232.4943,232.6139,232.4345,232.4943,3162.0
2025-02-26 11:10:00,233.24,233.41,233.18,233.32,3691.0,232.4644,232.6338,232.4046,232.5441,3691.0
2025-02-26 11:15:00,233.33,233.43,233.23,233.33,2583.0,232.5541,232.6538,232.4544,232.5541,2583.0
2025-02-26 11:20:00,233.36,233.49,233.05,233.12,3245.0,232.584,232.7136,232.275,232.3448,3245.0
2025-02-26 11:25:00,233.12,233.16,232.82,232.95,7186.0,232.3448,232.3847,232.0458,232.1754,7186.0
2025-02-26 11:30:00,232.95,232.99,232.31,232.41,4650.0,232.1754,232.2152,231.5375,231.6371,4650.0
2025-02-26 11:35:00,232.55,232.64,232.36,232.63,1675.0,231.7767,231.8664,231.5873,231.8564,1675.0
2025-02-26 11:40:00,232.57,232.64,232.45,232.49,6473.0,231.7966,231.8664,231.677,231.7169,6473.0
2025-02-26 11:45:00,232.65,232.88,232.53,232.61,3546.0,231.8764,232.1056,231.7568,231.8365,3546.0
2025-02-26 11:50:00,232.61,232.78,232.47,232.51,5512.0,231.8365,232.0059,231.6969,231.7368,5512.0
2025-02-26 11:55:00,232.56,232.56,232.24,232.41,2492.0,231.7867,231.7867,231.4677,231.6371,2492.0
2025-02-26 12:00:00,232.54,232.61,232.44,232.61,1274.0,231.7667,231.8365,231.667,231.8365,1274.0
2025-02-26 12:05:00,232.57,232.76,232.49,232.56,1822.0,231.7966,231.986,231.7169,231.7867,1822.0
2025-02-26 12:10:00,232.63,232.83,232.61,232.83,4397.0,231.8564,232.0558,231.8365,232.0558,4397.0
2025-02-26 12:15:00,232.77,232.96,232.63,232.66,6139.0,231.996,232.1853,231.8564,231.8863,6139.0
2025-02-26 12:20:00,232.77,232.82,232.47,232.6,3408.0,231.996,232.0458,231.6969,231.8265,3408.0
2025-02-26 12:25:00,232.61,232.67,232.48,232.65,3788.0,231.8365,231.8963,231.7069,231.8764,3788.0
2025-02-26 12:30:00,232.65,232.94,232.52,232.59,9448.0,231.8764,232.1654,231.7468,231.8166,9448.0
2025-02-26 12:35:00,232.45,232.71,232.41,232.57,3426.0,231.677,231.9362,231.6371,231.7966,3426.0
2025-02-26 12:40:00,232.49,232.65,232.49,232.54,2142.0,231.7169,231.8764,231.7169,231.7667,2142.0
2025-02-26 12:45:00,232.53,232.56,232.47,232.47,1749.0,231.7568,231.7867,231.6969,231.6969,1749.0
2025-02-26 12:50:00,232.47,232.53,232.29,232.34,1867.0,231.6969,231.7568,231.5175,231.5674,1867.0
2025-02-26 12:55:00,232.28,232.28,231.9,232.06,4783.0,231.5076,231.5076,231.1288,231.2883,4783.0
2025-02-26 13:00:00,232.08,232.22,232.06,232.19,3220.0,231.3082,231.4478,231.2883,231.4179,3220.0
2025-02-26 13:05:00,232.25,232.43,232.18,232.28,2642.0,231.4777,231.6571,231.4079,231.5076,2642.0
2025-02-26 13:10:00,232.34,232.4,232.21,232.33,1529.0,231.5674,231.6272,231.4378,231.5574,1529.0
2025-02-26 13:15:00,232.31,232.34,232.26,232.34,876.0,231.5375,231.5674,231.4876,231.5674,876.0
2025-02-26 13:20:00,232.36,232.46,232.3,232.36,1557.0,231.5873,231.687,231.5275,231.5873,1557.0
2025-02-26 13:25:00,232.28,232.38,231.85,231.89,4402.0,231.5076,231.6072,231.079,231.1189,4402.0
2025-02-26 13:30:00,231.89,232.16,231.84,232.13,3109.0,231.1189,231.388,231.069,231.3581,3109.0
2025-02-26 13:35:00,232.08,232.19,231.98,232.06,3814.0,231.3082,231.4179,231.2086,231.2883,3814.0
2025-02-26 13:40:00,232.11,232.12,231.91,232.09,1800.0,231.3381,231.3481,231.1388,231.3182,1800.0
2025-02-26 13:45:00,232.05,232.15,231.87,231.91,3961.0,231.2783,231.378,231.0989,231.1388,3961.0
2025-02-26 13:50:00,231.98,232.15,231.82,232.08,3567.0,231.2086,231.378,231.0491,231.3082,3567.0
2025-02-26 13:55:00,232.07,232.27,231.89,232.09,4837.0,231.2983,231.4976,231.1189,231.3182,4837.0
2025-02-26 14:00:00,232.19,232.3,231.97,232.23,3637.0,231.4179,231.5275,231.1986,231.4577,3637.0
2025-02-26 14:05:00,232.23,232.4,232.14,232.28,5016.0,231.4577,231.6272,231.368,231.5076,5016.0
2025-02-26 14:10:00,232.28,232.35,232.26,232.31,3446.0,231.5076,231.5773,231.4876,231.5375,3446.0
2025-02-26 14:15:00,232.46,232.57,232.44,232.52,5147.0,231.687,231.7966,231.667,231.7468,5147.0
2025-02-26 14:20:00,232.51,232.76,232.48,232.76,6752.0,231.7368,231.986,231.7069,231.986,6752.0
2025-02-26 14:25:00,232.75,232.83,232.66,232.81,8704.0,231.976,232.0558,231.8863,232.0358,8704.0
2025-02-26 14:30:00,232.81,233.04,232.72,232.97,7326.0,232.0358,232.2651,231.9461,232.1953,7326.0
2025-02-26 14:35:00,232.92,233.09,232.92,233.09,2233.0,232.1455,232.3149,232.1455,232.3149,2233.0
2025-02-26 14:40:00,233.05,233.11,232.97,232.99,7560.0,232.275,232.3348,232.1953,232.2152,7560.0
2025-02-26 14:45:00,233.15,233.16,232.93,232.98,3216.0,232.3747,232.3847,232.1554,232.2053,3216.0
2025-02-26 14:50:00,232.94,233.01,232.86,232.92,5569.0,232.1654,232.2352,232.0857,232.1455,5569.0
2025-02-26 14:55:00,232.86,232.9,232.64,232.64,10103.0,232.0857,232.1255,231.8664,231.8664,10103.0
2025-02-26 15:00:00,232.71,232.87,232.7,232.83,13940.0,231.9362,232.0956,231.9262,232.0558,13940.0
2025-02-26 15:05:00,232.85,233.0,232.85,232.95,5116.0,232.0757,232.2252,232.0757,232.1754,5116.0
2025-02-26 15:10:00,232.94,233.0,232.8,232.83,14409.0,232.1654,232.2252,232.0259,232.0558,14409.0
2025-02-26 15:15:00,232.8,232.87,232.73,232.77,24167.0,232.0259,232.0956,231.9561,231.996,24167.0
2025-02-26 15:20:00,232.75,232.79,232.68,232.75,7074.0,231.976,232.0159,231.9063,231.976,7074.0
2025-02-26 15:25:00,232.79,232.79,232.43,232.43,8548.0,232.0159,232.0159,231.6571,231.6571,8548.0
2025-02-26 15:30:00,232.44,232.75,232.43,232.61,11625.0,231.667,231.976,231.6571,231.8365,11625.0
2025-02-26 15:35:00,232.6,232.6,232.42,232.46,8543.0,231.8265,231.8265,231.6471,231.687,8543.0
2025-02-26 15:40:00,232.48,232.61,232.37,232.58,10687.0,231.7069,231.8365,231.5973,231.8066,10687.0
2025-02-26 15:45:00,232.53,232.74,232.24,232.27,19192.0,231.7568,231.9661,231.4677,231.4976,19192.0
2025-02-26 15:50:00,232.22,232.4,231.78,232.08,31746.0,231.4478,231.6272,231.0092,231.3082,31746.0
2025-02-26 15:55:00,232.08,232.15,231.36,231.56,98048.0,231.3082,231.378,230.5906,230.79,98048.0
2025-02-27 09:30:00,231.48,232.84,231.48,232.28,25223.0,230.7102,232.0657,230.7102,231.5076,25223.0
2025-02-27 09:35:00,232.61,233.92,232.24,233.68,6499.0,231.8365,233.1421,231.4677,232.9029,6499.0
2025-02-27 09:40:00,233.68,234.28,233.68,234.19,8276.0,232.9029,233.5009,232.9029,233.4112,8276.0
2025-02-27 09:45:00,234.06,234.5,233.95,234.31,11434.0,233.2817,233.7202,233.172,233.5308,11434.0
2025-02-27 09:50:00,234.27,234.78,234.19,234.78,14588.0,233.491,233.9993,233.4112,233.9993,14588.0
2025-02-27 09:55:00,234.79,235.27,234.49,234.66,34068.0,234.0092,234.4876,233.7102,233.8797,34068.0
2025-02-27 10:00:00,234.65,235.2,234.42,234.8,36426.0,233.8697,234.4179,233.6405,234.0192,36426.0
2025-02-27 10:05:00,234.8,234.89,234.21,234.45,13636.0,234.0192,234.1089,233.4312,233.6704,13636.0
2025-02-27 10:10:00,234.2,234.32,233.81,234.06,8431.0,233.4212,233.5408,233.0325,233.2817,8431.0
2025-02-27 10:15:00,234.21,234.92,234.14,234.83,9118.0,233.4312,234.1388,233.3614,234.0491,9118.0
2025-02-27 10:20:00,234.98,235.49,234.73,235.45,26450.0,234.1986,234.7069,233.9494,234.667,26450.0
2025-02-27 10:25:00,235.49,235.5,234.95,234.95,4187.0,234.7069,234.7169,234.1687,234.1687,4187.0
2025-02-27 10:30:00,234.96,235.03,234.58,234.92,4853.0,234.1787,234.2484,233.7999,234.1388,4853.0
2025-02-27 10:35:00,234.8,234.8,234.31,234.4,5533.0,234.0192,234.0192,233.5308,233.6205,5533.0
2025-02-27 10:40:00,234.41,234.62,234.32,234.42,5280.0,233.6305,233.8398,233.5408,233.6405,5280.0
2025-02-27 10:45:00,234.41,234.94,234.41,234.91,21505.0,233.6305,234.1587,233.6305,234.1288,21505.0
2025-02-27 10:50:00,234.96,235.23,234.95,235.23,3955.0,234.1787,234.4478,234.1687,234.4478,3955.0
2025-02-27 10:55:00,235.15,235.15,234.87,234.87,2275.0,234.368,234.368,234.089,234.089,2275.0
2025-02-27 11:00:00,234.85,235.03,234.61,234.61,15049.0,234.069,234.2484,233.8298,233.8298,15049.0
2025-02-27 11:05:00,234.75,234.96,234.6,234.79,6965.0,233.9694,234.1787,233.8199,234.0092,6965.0
2025-02-27 11:10:00,234.67,234.82,234.52,234.71,8102.0,233.8896,234.0391,233.7401,233.9295,8102.0
2025-02-27 11:15:00,234.72,234.91,234.59,234.69,4706.0,233.9395,234.1288,233.8099,233.9096,4706.0
2025-02-27 11:20:00,234.69,234.77,234.66,234.7,2901.0,233.9096,233.9893,233.8797,233.9195,2901.0
2025-02-27 11:25:00,234.7,234.7,234.44,234.61,8814.0,233.9195,233.9195,233.6604,233.8298,8814.0
2025-02-27 11:30:00,234.62,234.79,234.61,234.75,10838.0,233.8398,234.0092,233.8298,233.9694,10838.0
2025-02-27 11:35:00,234.75,235.03,234.7,234.82,6967.0,233.9694,234.2484,233.9195,234.0391,6967.0
2025-02-27 11:40:00,234.78,234.92,234.55,234.62,4059.0,233.9993,234.1388,233.77,233.8398,4059.0
2025-02-27 11:45:00,234.62,234.62,234.39,234.39,1009.0,233.8398,233.8398,233.6106,233.6106,1009.0
2025-02-27 11:50:00,234.47,234.58,234.33,234.4,8888.0,233.6903,233.7999,233.5508,233.6205,8888.0
2025-02-27 11:55:00,234.43,234.55,234.3,234.3,4281.0,233.6504,233.77,233.5209,233.5209,4281.0
2025-02-27 12:00:00,234.33,234.48,234.33,234.48,3374.0,233.5508,233.7003,233.5508,233.7003,3374.0
2025-02-27 12:05:00,234.4,234.41,234.08,234.12,3457.0,233.6205,233.6305,233.3016,233.3415,3457.0
2025-02-27 12:10:00,234.09,234.11,233.93,233.93,5168.0,233.3116,233.3315,233.1521,233.1521,5168.0
2025-02-27 12:15:00,233.87,234.01,233.75,233.86,3470.0,233.0923,233.2318,232.9727,233.0823,3470.0
2025-02-27 12:20:00,233.88,234.29,233.85,234.26,5981.0,233.1023,233.5109,233.0724,233.481,5981.0
2025-02-27 12:25:00,234.21,234.44,234.13,234.44,14513.0,233.4312,233.6604,233.3514,233.6604,14513.0
2025-02-27 12:30:00,234.4,234.63,234.4,234.63,7016.0,233.6205,233.8498,233.6205,233.8498,7016.0
2025-02-27 12:35:00,234.64,234.74,234.63,234.7,9531.0,233.8597,233.9594,233.8498,233.9195,9531.0
2025-02-27 12:40:00,234.64,234.64,234.44,234.44,5532.0,233.8597,233.8597,233.6604,233.6604,5532.0
2025-02-27 12:45:00,234.46,234.54,234.37,234.37,5585.0,233.6803,233.7601,233.5906,233.5906,5585.0
2025-02-27 12:50:00,234.42,234.62,234.36,234.56,6164.0,233.6405,233.8398,233.5807,233.78,6164.0
2025-02-27 12:55:00,234.62,234.72,234.61,234.67,3351.0,233.8398,233.9395,233.8298,233.8896,3351.0
2025-02-27 13:00:00,234.73,235.0,234.68,234.82,4748.0,233.9494,234.2185,233.8996,234.0391,4748.0
2025-02-27 13:05:00,234.77,234.81,234.67,234.67,3987.0,233.9893,234.0292,233.8896,233.8896,3987.0
2025-02-27 13:10:00,234.71,234.88,234.7,234.7,10122.0,233.9295,234.0989,233.9195,233.9195,10122.0
2025-02-27 13:15:00,234.75,234.86,234.71,234.82,16814.0,233.9694,234.079,233.9295,234.0391,16814.0
2025-02-27 13:20:00,234.85,234.97,234.75,234.9,18503.0,234.069,234.1886,233.9694,234.1189,18503.0
2025-02-27 13:25:00,234.97,234.98,234.76,234.77,5873.0,234.1886,234.1986,233.9793,233.9893,5873.0
2025-02-27 13:30:00,234.75,235.17,234.73,235.12,7433.0,233.9694,234.388,233.9494,234.3381,7433.0
2025-02-27 13:35:00,235.12,235.24,235.0,235.24,14564.0,234.3381,234.4577,234.2185,234.4577,14564.0
2025-02-27 13:40:00,235.31,235.64,235.2,235.59,10532.0,234.5275,234.8564,234.4179,234.8066,10532.0
2025-02-27 13:45:00,235.56,235.74,235.48,235.71,5219.0,234.7767,234.9561,234.6969,234.9262,5219.0
2025-02-27 13:50:00,235.73,235.78,235.63,235.76,3880.0,234.9461,234.9959,234.8464,234.976,3880.0
2025-02-27 13:55:00,235.78,235.93,235.74,235.89,9682.0,234.9959,235.1454,234.9561,235.1056,9682.0
2025-02-27 14:00:00,235.8,236.0,235.73,235.8,6736.0,235.0159,235.2152,234.9461,235.0159,6736.0
2025-02-27 14:05:00,235.73,235.87,235.69,235.86,4546.0,234.9461,235.0856,234.9062,235.0757,4546.0
2025-02-27 14:10:00,235.86,235.93,235.62,235.65,8129.0,235.0757,235.1454,234.8365,234.8664,8129.0
2025-02-27 14:15:00,235.69,235.84,235.63,235.67,8048.0,234.9062,235.0557,234.8464,234.8863,8048.0
2025-02-27 14:20:00,235.67,235.82,235.63,235.71,14579.0,234.8863,235.0358,234.8464,234.9262,14579.0
2025-02-27 14:25:00,235.73,235.73,235.45,235.46,7144.0,234.9461,234.9461,234.667,234.677,7144.0
2025-02-27 14:30:00,235.48,235.48,234.92,234.93,12645.0,234.6969,234.6969,234.1388,234.1488,12645.0
2025-02-27 14:35:00,235.0,235.05,234.65,234.68,6333.0,234.2185,234.2684,233.8697,233.8996,6333.0
2025-02-27 14:40:00,234.6,234.6,234.12,234.32,10544.0,233.8199,233.8199,233.3415,233.5408,10544.0
2025-02-27 14:45:00,234.37,234.66,234.31,234.55,6932.0,233.5906,233.8797,233.5308,233.77,6932.0
2025-02-27 14:50:00,234.52,234.87,234.39,234.48,11987.0,233.7401,234.089,233.6106,233.7003,11987.0
2025-02-27 14:55:00,234.51,234.55,234.32,234.44,10097.0,233.7302,233.77,233.5408,233.6604,10097.0
2025-02-27 15:00:00,234.33,234.38,233.96,233.99,15857.0,233.5508,233.6006,233.182,233.2119,15857.0
2025-02-27 15:05:00,234.12,234.39,234.12,234.35,6933.0,233.3415,233.6106,233.3415,233.5707,6933.0
2025-02-27 15:10:00,234.27,234.3,234.07,234.08,7158.0,233.491,233.5209,233.2916,233.3016,7158.0
2025-02-27 15:15:00,234.08,234.35,234.01,234.35,6165.0,233.3016,233.5707,233.2318,233.5707,6165.0
2025-02-27 15:20:00,234.44,234.61,234.27,234.36,9768.0,233.6604,233.8298,233.491,233.5807,9768.0
2025-02-27 15:25:00,234.42,234.48,234.23,234.23,20194.0,233.6405,233.7003,233.4511,233.4511,20194.0
2025-02-27 15:30:00,234.36,234.81,234.36,234.73,8147.0,233.5807,234.0292,233.5807,233.9494,8147.0
2025-02-27 15:35:00,234.74,234.83,234.63,234.66,15458.0,233.9594,234.0491,233.8498,233.8797,15458.0
2025-02-27 15:40:00,234.66,235.05,234.63,234.98,22205.0,233.8797,234.2684,233.8498,234.1986,22205.0
2025-02-27 15:45:00,234.99,235.33,234.77,234.93,46892.0,234.2086,234.5474,233.9893,234.1488,46892.0
2025-02-27 15:50:00,234.96,235.07,234.4,234.65,20609.0,234.1787,234.2883,233.6205,233.8697,20609.0
2025-02-27 15:55:00,234.71,234.96,234.52,234.71,90536.0,233.9295,234.1787,233.7401,233.9295,90536.0
2025-02-28 09:30:00,236.74,237.97,235.92,237.39,46601.0,235.9528,237.1787,235.1355,236.6006,46601.0
2025-02-28 09:35:00,237.34,237.73,236.42,236.69,11282.0,236.5508,236.9395,235.6338,235.9029,11282.0
2025-02-28 09:40:00,236.69,236.95,235.83,236.07,15511.0,235.9029,236.1621,235.0458,235.285,15511.0
2025-02-28 09:45:00,236.07,236.34,235.39,235.54,22554.0,235.285,235.5541,234.6072,234.7567,22554.0
2025-02-28 09:50:00,235.59,235.99,235.03,235.81,15906.0,234.8066,235.2052,234.2484,235.0258,15906.0
2025-02-28 09:55:00,235.82,236.1,235.65,235.76,12756.0,235.0358,235.3149,234.8664,234.976,12756.0
2025-02-28 10:00:00,235.78,236.23,235.74,236.23,11143.0,234.9959,235.4444,234.9561,235.4444,11143.0
2025-02-28 10:05:00,236.24,236.43,235.62,235.73,7051.0,235.4544,235.6438,234.8365,234.9461,7051.0
2025-02-28 10:10:00,235.73,235.95,235.36,235.37,5607.0,234.9461,235.1654,234.5773,234.5873,5607.0
2025-02-28 10:15:00,235.21,235.31,234.46,234.9,10937.0,234.4278,234.5275,233.6803,234.1189,10937.0
2025-02-28 10:20:00,234.92,235.17,234.86,234.86,6973.0,234.1388,234.388,234.079,234.079,6973.0
2025-02-28 10:25:00,234.86,235.02,234.73,234.9,3265.0,234.079,234.2385,233.9494,234.1189,3265.0
2025-02-28 10:30:00,234.83,235.08,234.7,235.0,10165.0,234.0491,234.2983,233.9195,234.2185,10165.0
2025-02-28 10:35:00,235.01,235.47,234.86,235.3,12619.0,234.2285,234.687,234.079,234.5175,12619.0
2025-02-28 10:40:00,235.3,235.37,235.01,235.03,4596.0,234.5175,234.5873,234.2285,234.2484,4596.0
2025-02-28 10:45:00,235.15,235.16,234.87,234.91,5093.0,234.368,234.378,234.089,234.1288,5093.0
2025-02-28 10:50:00,234.91,235.08,234.84,234.94,3420.0,234.1288,234.2983,234.0591,234.1587,3420.0
2025-02-28 10:55:00,234.75,235.05,234.71,234.98,4983.0,233.9694,234.2684,233.9295,234.1986,4983.0
2025-02-28 11:00:00,235.04,235.18,234.59,234.93,13649.0,234.2584,234.3979,233.8099,234.1488,13649.0
2025-02-28 11:05:00,235.02,235.02,234.69,234.77,4408.0,234.2385,234.2385,233.9096,233.9893,4408.0
2025-02-28 11:10:00,234.79,234.83,234.56,234.7,2005.0,234.0092,234.0491,233.78,233.9195,2005.0
2025-02-28 11:15:00,234.8,235.07,234.65,234.9,3524.0,234.0192,234.2883,233.8697,234.1189,3524.0
2025-02-28 11:20:00,234.9,235.03,234.67,235.03,4067.0,234.1189,234.2484,233.8896,234.2484,4067.0
2025-02-28 11:25:00,234.8,234.89,234.5,234.5,4004.0,234.0192,234.1089,233.7202,233.7202,4004.0
2025-02-28 11:30:00,234.62,235.02,234.61,235.01,2797.0,233.8398,234.2385,233.8298,234.2285,2797.0
2025-02-28 11:35:00,235.03,235.21,235.01,235.09,4497.0,234.2484,234.4278,234.2285,234.3082,4497.0
2025-02-28 11:40:00,235.03,235.08,234.99,234.99,2040.0,234.2484,234.2983,234.2086,234.2086,2040.0
2025-02-28 11:45:00,234.96,235.16,234.85,235.16,2587.0,234.1787,234.378,234.069,234.378,2587.0
2025-02-28 11:50:00,235.33,235.4,235.23,235.25,3055.0,234.5474,234.6172,234.4478,234.4677,3055.0
2025-02-28 11:55:00,235.3,235.3,235.02,235.06,2637.0,234.5175,234.5175,234.2385,234.2783,2637.0
2025-02-28 12:00:00,234.98,235.24,234.97,234.97,7724.0,234.1986,234.4577,234.1886,234.1886,7724.0
2025-02-28 12:05:00,234.99,235.0,234.98,235.0,700.0,234.2086,234.2185,234.1986,234.2185,700.0
2025-02-28 12:10:00,235.07,235.25,235.07,235.25,2692.0,234.2883,234.4677,234.2883,234.4677,2692.0
2025-02-28 12:15:00,235.21,235.28,235.1,235.11,13373.0,234.4278,234.4976,234.3182,234.3282,13373.0
2025-02-28 12:20:00,235.24,235.39,234.91,234.91,3688.0,234.4577,234.6072,234.1288,234.1288,3688.0
2025-02-28 12:25:00,235.04,235.04,234.71,234.72,2222.0,234.2584,234.2584,233.9295,233.9395,2222.0
2025-02-28 12:30:00,234.71,234.83,234.58,234.7,1738.0,233.9295,234.0491,233.7999,233.9195,1738.0
2025-02-28 12:35:00,234.78,234.79,234.56,234.78,1780.0,233.9993,234.0092,233.78,233.9993,1780.0
2025-02-28 12:40:00,234.77,234.81,234.5,234.66,3191.0,233.9893,234.0292,233.7202,233.8797,3191.0
2025-02-28 12:45:00,234.72,234.74,234.62,234.69,2817.0,233.9395,233.9594,233.8398,233.9096,2817.0
2025-02-28 12:50:00,234.7,234.86,234.65,234.79,7121.0,233.9195,234.079,233.8697,234.0092,7121.0
2025-02-28 12:55:00,234.74,234.79,234.49,234.56,6537.0,233.9594,234.0092,233.7102,233.78,6537.0
2025-02-28 13:00:00,234.63,234.79,234.56,234.71,5579.0,233.8498,234.0092,233.78,233.9295,5579.0
2025-02-28 13:05:00,234.68,234.8,234.64,234.71,4090.0,233.8996,234.0192,233.8597,233.9295,4090.0
2025-02-28 13:10:00,234.64,234.9,234.44,234.9,8419.0,233.8597,234.1189,233.6604,234.1189,8419.0
2025-02-28 13:15:00,234.93,234.97,234.59,234.71,7500.0,234.1488,234.1886,233.8099,233.9295,7500.0
2025-02-28 13:20:00,234.65,234.73,234.54,234.66,4022.0,233.8697,233.9494,233.7601,233.8797,4022.0
2025-02-28 13:25:00,234.61,234.9,234.6,234.89,7292.0,233.8298,234.1189,233.8199,234.1089,7292.0
2025-02-28 13:30:00,234.89,234.89,234.69,234.86,1575.0,234.1089,234.1089,233.9096,234.079,1575.0
2025-02-28 13:35:00,234.91,235.06,234.83,235.06,3612.0,234.1288,234.2783,234.0491,234.2783,3612.0
2025-02-28 13:40:00,235.08,235.22,235.02,235.04,5100.0,234.2983,234.4378,234.2385,234.2584,5100.0
2025-02-28 13:45:00,235.06,235.16,235.05,235.12,2696.0,234.2783,234.378,234.2684,234.3381,2696.0
2025-02-28 13:50:00,235.18,235.25,235.03,235.09,3872.0,234.3979,234.4677,234.2484,234.3082,3872.0
2025-02-28 13:55:00,235.01,235.01,234.69,234.74,3008.0,234.2285,234.2285,233.9096,233.9594,3008.0
2025-02-28 14:00:00,234.86,235.04,234.8,234.97,8669.0,234.079,234.2584,234.0192,234.1886,8669.0
2025-02-28 14:05:00,234.9,235.26,234.89,235.12,1896.0,234.1189,234.4777,234.1089,234.3381,1896.0
2025-02-28 14:10:00,235.21,235.22,235.06,235.21,1304.0,234.4278,234.4378,234.2783,234.4278,1304.0
2025-02-28 14:15:00,235.26,235.43,235.24,235.38,3492.0,234.4777,234.6471,234.4577,234.5973,3492.0
2025-02-28 14:20:00,235.36,235.46,235.2,235.27,9509.0,234.5773,234.677,234.4179,234.4876,9509.0
2025-02-28 14:25:00,235.36,235.6,235.33,235.59,3021.0,234.5773,234.8165,234.5474,234.8066,3021.0
2025-02-28 14:30:00,235.57,235.75,235.47,235.65,3912.0,234.7866,234.966,234.687,234.8664,3912.0
2025-02-28 14:35:00,235.69,235.89,235.68,235.84,3044.0,234.9062,235.1056,234.8963,235.0557,3044.0
2025-02-28 14:40:00,235.78,235.95,235.77,235.87,3453.0,234.9959,235.1654,234.986,235.0856,3453.0
2025-02-28 14:45:00,235.87,236.0,235.83,235.97,1959.0,235.0856,235.2152,235.0458,235.1853,1959.0
2025-02-28 14:50:00,236.0,236.22,236.0,236.21,2902.0,235.2152,235.4345,235.2152,235.4245,2902.0
2025-02-28 14:55:00,236.27,236.33,236.19,236.21,3832.0,235.4843,235.5441,235.4046,235.4245,3832.0
2025-02-28 15:00:00,236.26,236.41,236.26,236.36,5433.0,235.4743,235.6238,235.4743,235.574,5433.0
2025-02-28 15:05:00,236.36,236.51,236.34,236.51,5133.0,235.574,235.7235,235.5541,235.7235,5133.0
2025-02-28 15:10:00,236.47,236.52,236.16,236.26,6969.0,235.6836,235.7335,235.3747,235.4743,6969.0
2025-02-28 15:15:00,236.3,236.44,236.19,236.24,2969.0,235.5142,235.6537,235.4046,235.4544,2969.0
2025-02-28 15:20:00,236.26,236.26,235.97,236.04,8436.0,235.4743,235.4743,235.1853,235.2551,8436.0
2025-02-28 15:25:00,236.04,236.55,236.03,236.55,4983.0,235.2551,235.7634,235.2451,235.7634,4983.0
2025-02-28 15:30:00,236.48,236.8,236.47,236.61,8588.0,235.6936,236.0126,235.6836,235.8232,8588.0
2025-02-28 15:35:00,236.49,236.62,236.33,236.54,20496.0,235.7036,235.8331,235.5441,235.7534,20496.0
2025-02-28 15:40:00,236.6,237.07,236.54,236.93,17697.0,235.8132,236.2817,235.7534,236.1421,17697.0
2025-02-28 15:45:00,236.93,237.26,236.85,237.24,11962.0,236.1421,236.471,236.0624,236.4511,11962.0
2025-02-28 15:50:00,237.34,237.5,236.78,237.48,35174.0,236.5508,236.7102,235.9926,236.6903,35174.0
2025-02-28 15:55:00,237.39,237.92,237.39,237.83,147348.0,236.6006,237.1288,236.6006,237.0391,147348.0
2025-03-03 09:30:00,237.05,237.5,235.08,236.79,101984.0,236.2617,236.7102,234.2983,236.0026,101984.0
2025-03-03 09:35:00,236.81,238.44,236.81,237.63,31473.0,236.0225,237.6471,236.0225,236.8398,31473.0
2025-03-03 09:40:00,237.9,238.5,237.75,237.76,19628.0,237.1089,237.7069,236.9594,236.9694,19628.0
2025-03-03 09:45:00,237.92,238.3,237.9,238.1,22232.0,237.1288,237.5076,237.1089,237.3082,22232.0
2025-03-03 09:50:00,238.11,238.2,237.77,238.17,19238.0,237.3182,237.4079,236.9793,237.378,19238.0
2025-03-03 09:55:00,238.17,238.61,238.06,238.31,29722.0,237.378,237.8165,237.2684,237.5175,29722.0
2025-03-03 10:00:00,238.07,238.39,237.75,238.39,19067.0,237.2783,237.5973,236.9594,237.5973,19067.0
2025-03-03 10:05:00,238.25,238.64,238.19,238.6,15538.0,237.4577,237.8464,237.3979,237.8066,15538.0
2025-03-03 10:10:00,238.58,238.58,237.58,237.65,16695.0,237.7866,237.7866,236.79,236.8597,16695.0
2025-03-03 10:15:00,237.59,238.62,237.57,238.44,17898.0,236.7999,237.8265,236.78,237.6471,17898.0
2025-03-03 10:20:00,238.51,238.51,237.84,238.04,6321.0,237.7169,237.7169,237.0491,237.2484,6321.0
2025-03-03 10:25:00,238.12,238.39,238.0,238.23,10014.0,237.3282,237.5973,237.2086,237.4378,10014.0
2025-03-03 10:30:00,238.07,238.35,237.91,238.31,19912.0,237.2783,237.5574,237.1189,237.5175,19912.0
2025-03-03 10:35:00,238.29,238.74,238.15,238.72,32775.0,237.4976,237.9461,237.3581,237.9262,32775.0
2025-03-03 10:40:00,238.65,239.0,238.54,238.89,11575.0,237.8564,238.2052,237.7468,238.0956,11575.0
2025-03-03 10:45:00,239.0,239.01,238.64,238.91,6107.0,238.2052,238.2152,237.8464,238.1155,6107.0
2025-03-03 10:50:00,238.65,239.25,238.65,239.25,10178.0,237.8564,238.4544,237.8564,238.4544,10178.0
2025-03-03 10:55:00,239.31,239.45,239.08,239.14,8524.0,238.5142,238.6537,238.285,238.3448,8524.0
2025-03-03 11:00:00,239.18,239.19,238.88,238.88,10703.0,238.3846,238.3946,238.0856,238.0856,10703.0
2025-03-03 11:05:00,238.97,239.02,238.69,238.84,8135.0,238.1753,238.2252,237.8963,238.0458,8135.0
2025-03-03 11:10:00,238.98,239.41,238.97,239.24,9848.0,238.1853,238.6139,238.1753,238.4444,9848.0
2025-03-03 11:15:00,239.25,239.5,239.21,239.5,14949.0,238.4544,238.7036,238.4145,238.7036,14949.0
2025-03-03 11:20:00,239.53,239.69,239.35,239.48,8795.0,238.7335,238.8929,238.5541,238.6836,8795.0
2025-03-03 11:25:00,239.57,239.58,239.11,239.3,8965.0,238.7733,238.7833,238.3149,238.5042,8965.0
2025-03-03 11:30:00,239.02,239.05,238.88,239.02,8455.0,238.2252,238.2551,238.0856,238.2252,8455.0
2025-03-03 11:35:00,238.88,239.04,238.63,238.63,13978.0,238.0856,238.2451,237.8365,237.8365,13978.0
2025-03-03 11:40:00,238.6,238.81,238.39,238.39,6195.0,237.8066,238.0159,237.5973,237.5973,6195.0
2025-03-03 11:45:00,238.39,238.69,238.36,238.67,6268.0,237.5973,237.8963,237.5674,237.8763,6268.0
2025-03-03 11:50:00,238.69,238.87,238.57,238.84,4066.0,237.8963,238.0757,237.7767,238.0458,4066.0
2025-03-03 11:55:00,238.84,238.91,238.75,238.77,3610.0,238.0458,238.1155,237.9561,237.976,3610.0
2025-03-03 12:00:00,238.89,239.08,238.77,238.96,5515.0,238.0956,238.285,237.976,238.1654,5515.0
2025-03-03 12:05:00,239.08,239.24,239.06,239.23,6067.0,238.285,238.4444,238.265,238.4345,6067.0
2025-03-03 12:10:00,239.27,239.5,239.25,239.34,16129.0,238.4743,238.7036,238.4544,238.5441,16129.0
2025-03-03 12:15:00,239.38,239.44,239.05,239.2,5264.0,238.584,238.6438,238.2551,238.4046,5264.0
2025-03-03 12:20:00,239.2,239.58,239.2,239.51,7701.0,238.4046,238.7833,238.4046,238.7135,7701.0
2025-03-03 12:25:00,239.48,239.64,239.3,239.33,4975.0,238.6836,238.8431,238.5042,238.5341,4975.0
2025-03-03 12:30:00,239.3,239.5,238.98,239.24,15344.0,238.5042,238.7036,238.1853,238.4444,15344.0
2025-03-03 12:35:00,239.24,239.24,238.93,239.02,12057.0,238.4444,238.4444,238.1355,238.2252,12057.0
2025-03-03 12:40:00,239.02,239.02,238.72,238.74,7092.0,238.2252,238.2252,237.9262,237.9461,7092.0
2025-03-03 12:45:00,238.81,238.83,238.66,238.78,8468.0,238.0159,238.0358,237.8664,237.986,8468.0
2025-03-03 12:50:00,238.78,239.04,238.69,238.82,9213.0,237.986,238.2451,237.8963,238.0258,9213.0
2025-03-03 12:55:00,238.83,238.94,238.58,238.94,27617.0,238.0358,238.1454,237.7866,238.1454,27617.0
2025-03-03 13:00:00,238.96,239.17,238.71,238.94,12228.0,238.1654,238.3747,237.9162,238.1454,12228.0
2025-03-03 13:05:00,239.06,239.06,238.74,238.96,7822.0,238.265,238.265,237.9461,238.1654,7822.0
2025-03-03 13:10:00,238.94,239.19,238.82,239.03,11625.0,238.1454,238.3946,238.0258,238.2351,11625.0
2025-03-03 13:15:00,239.01,239.07,238.87,239.03,6331.0,238.2152,238.275,238.0757,238.2351,6331.0
2025-03-03 13:20:00,238.97,239.26,238.88,239.13,10370.0,238.1753,238.4644,238.0856,238.3348,10370.0
2025-03-03 13:25:00,239.12,239.12,238.86,238.92,5655.0,238.3248,238.3248,238.0657,238.1255,5655.0
2025-03-03 13:30:00,238.96,239.19,238.85,238.98,10042.0,238.1654,238.3946,238.0557,238.1853,10042.0
2025-03-03 13:35:00,238.98,239.4,238.98,239.26,9588.0,238.1853,238.6039,238.1853,238.4644,9588.0
2025-03-03 13:40:00,239.29,239.65,239.27,239.64,6912.0,238.4943,238.8531,238.4743,238.8431,6912.0
2025-03-03 13:45:00,239.6,239.81,239.42,239.42,9028.0,238.8032,239.0125,238.6238,238.6238,9028.0
2025-03-03 13:50:00,239.58,239.77,239.54,239.63,7405.0,238.7833,238.9727,238.7434,238.8331,7405.0
2025-03-03 13:55:00,239.63,239.63,239.34,239.46,8255.0,238.8331,238.8331,238.5441,238.6637,8255.0
2025-03-03 14:00:00,239.39,239.65,239.38,239.55,6781.0,238.5939,238.8531,238.584,238.7534,6781.0
2025-03-03 14:05:00,239.53,239.53,239.06,239.17,6094.0,238.7335,238.7335,238.265,238.3747,6094.0
2025-03-03 14:10:00,239.17,239.48,239.17,239.48,12505.0,238.3747,238.6836,238.3747,238.6836,12505.0
2025-03-03 14:15:00,239.48,239.56,239.39,239.43,9769.0,238.6836,238.7634,238.5939,238.6338,9769.0
2025-03-03 14:20:00,239.39,239.47,239.21,239.38,8433.0,238.5939,238.6737,238.4145,238.584,8433.0
2025-03-03 14:25:00,239.38,239.48,239.09,239.24,8667.0,238.584,238.6836,238.2949,238.4444,8667.0
2025-03-03 14:30:00,239.24,239.46,239.24,239.27,5846.0,238.4444,238.6637,238.4444,238.4743,5846.0
2025-03-03 14:35:00,239.26,239.39,239.17,239.39,6854.0,238.4644,238.5939,238.3747,238.5939,6854.0
2025-03-03 14:40:00,239.41,239.69,239.4,239.65,5061.0,238.6139,238.8929,238.6039,238.8531,5061.0
2025-03-03 14:45:00,239.65,239.65,239.39,239.44,6889.0,238.8531,238.8531,238.5939,238.6438,6889.0
2025-03-03 14:50:00,239.38,239.42,238.87,238.93,9245.0,238.584,238.6238,238.0757,238.1355,9245.0
2025-03-03 14:55:00,238.93,239.18,238.85,238.91,10917.0,238.1355,238.3846,238.0557,238.1155,10917.0
2025-03-03 15:00:00,238.92,238.98,238.38,238.38,7064.0,238.1255,238.1853,237.5873,237.5873,7064.0
2025-03-03 15:05:00,238.34,238.37,237.96,238.27,8767.0,237.5474,237.5773,237.1687,237.4777,8767.0
2025-03-03 15:10:00,238.26,238.43,238.04,238.43,12911.0,237.4677,237.6371,237.2484,237.6371,12911.0
2025-03-03 15:15:00,238.43,238.43,238.08,238.34,15158.0,237.6371,237.6371,237.2883,237.5474,15158.0
2025-03-03 15:20:00,238.27,238.8,238.24,238.8,9485.0,237.4777,238.0059,237.4478,238.0059,9485.0
2025-03-03 15:25:00,238.8,238.8,238.0,238.13,11537.0,238.0059,238.0059,237.2086,237.3381,11537.0
2025-03-03 15:30:00,238.11,238.35,238.05,238.22,17661.0,237.3182,237.5574,237.2584,237.4278,17661.0
2025-03-03 15:35:00,238.25,238.33,237.84,238.02,13999.0,237.4577,237.5375,237.0491,237.2285,13999.0
2025-03-03 15:40:00,237.93,238.75,237.85,238.71,28429.0,237.1388,237.9561,237.0591,237.9162,28429.0
2025-03-03 15:45:00,238.65,239.18,238.64,238.96,13769.0,237.8564,238.3846,237.8464,238.1654,13769.0
2025-03-03 15:50:00,239.04,239.16,238.87,238.96,27526.0,238.2451,238.3647,238.0757,238.1654,27526.0
2025-03-03 15:55:00,239.01,239.54,239.01,239.53,110307.0,238.2152,238.7434,238.2152,238.7335,110307.0
2025-03-04 09:30:00,239.81,241.0,238.6,240.82,64270.0,239.0125,240.1986,237.8066,240.0192,64270.0
2025-03-04 09:35:00,240.11,241.54,239.95,240.56,14402.0,239.3115,240.7368,239.1521,239.76,14402.0
2025-03-04 09:40:00,240.57,241.85,240.52,241.4,15621.0,239.77,241.0458,239.7202,240.5973,15621.0
2025-03-04 09:45:00,241.25,241.62,240.07,240.07,20012.0,240.4478,240.8165,239.2717,239.2717,20012.0
2025-03-04 09:50:00,240.1,240.45,239.04,239.4,27819.0,239.3016,239.6504,238.2451,238.6039,27819.0
2025-03-04 09:55:00,239.14,239.81,238.68,239.52,14080.0,238.3448,239.0125,237.8863,238.7235,14080.0
2025-03-04 10:00:00,239.27,239.6,238.61,239.5,15963.0,238.4743,238.8032,237.8165,238.7036,15963.0
2025-03-04 10:05:00,239.47,240.2,239.47,239.83,11050.0,238.6737,239.4012,238.6737,239.0325,11050.0
2025-03-04 10:10:00,240.11,240.11,239.02,239.02,7210.0,239.3115,239.3115,238.2252,238.2252,7210.0
2025-03-04 10:15:00,239.24,239.98,239.23,239.77,9467.0,238.4444,239.182,238.4345,238.9727,9467.0
2025-03-04 10:20:00,239.93,240.28,239.78,240.0,12690.0,239.1321,239.481,238.9826,239.2019,12690.0
2025-03-04 10:25:00,240.0,240.51,239.71,240.36,14217.0,239.2019,239.7102,238.9129,239.5607,14217.0
2025-03-04 10:30:00,240.24,240.32,239.67,239.87,7383.0,239.4411,239.5208,238.873,239.0723,7383.0
2025-03-04 10:35:00,239.84,240.0,239.61,239.85,7830.0,239.0424,239.2019,238.8132,239.0524,7830.0
2025-03-04 10:40:00,239.85,239.97,239.56,239.75,8211.0,239.0524,239.172,238.7634,238.9527,8211.0
2025-03-04 10:45:00,239.72,239.72,239.29,239.68,9220.0,238.9228,238.9228,238.4943,238.883,9220.0
2025-03-04 10:50:00,239.61,239.61,238.86,239.31,8949.0,238.8132,238.8132,238.0657,238.5142,8949.0
2025-03-04 10:55:00,239.34,239.4,239.05,239.35,3502.0,238.5441,238.6039,238.2551,238.5541,3502.0
2025-03-04 11:00:00,239.33,239.65,239.07,239.43,5909.0,238.5341,238.8531,238.275,238.6338,5909.0
2025-03-04 11:05:00,239.23,239.61,239.23,239.4,6531.0,238.4345,238.8132,238.4345,238.6039,6531.0
2025-03-04 11:10:00,239.46,240.04,239.45,239.88,6802.0,238.6637,239.2418,238.6537,239.0823,6802.0
2025-03-04 11:15:00,239.77,240.2,239.68,239.92,12683.0,238.9727,239.4012,238.883,239.1222,12683.0
2025-03-04 11:20:00,239.97,239.97,239.32,239.33,10277.0,239.172,239.172,238.5242,238.5341,10277.0
2025-03-04 11:25:00,239.26,239.49,238.99,239.36,13090.0,238.4644,238.6936,238.1953,238.564,13090.0
2025-03-04 11:30:00,239.42,239.46,238.93,239.04,7035.0,238.6238,238.6637,238.1355,238.2451,7035.0
2025-03-04 11:35:00,239.03,239.24,238.71,238.85,10658.0,238.2351,238.4444,237.9162,238.0557,10658.0
2025-03-04 11:40:00,238.77,239.4,238.77,239.06,9603.0,237.976,238.6039,237.976,238.265,9603.0
2025-03-04 11:45:00,239.3,239.55,239.06,239.14,5183.0,238.5042,238.7534,238.265,238.3448,5183.0
2025-03-04 11:50:00,239.13,239.28,238.9,239.12,6846.0,238.3348,238.4843,238.1056,238.3248,6846.0
2025-03-04 11:55:00,239.1,239.12,238.79,238.82,7452.0,238.3049,238.3248,237.9959,238.0258,7452.0
2025-03-04 12:00:00,238.99,239.56,238.99,239.44,7998.0,238.1953,238.7634,238.1953,238.6438,7998.0
2025-03-04 12:05:00,239.4,239.48,239.02,239.18,4694.0,238.6039,238.6836,238.2252,238.3846,4694.0
2025-03-04 12:10:00,239.19,239.39,239.18,239.33,2963.0,238.3946,238.5939,238.3846,238.5341,2963.0
2025-03-04 12:15:00,239.34,239.54,239.19,239.36,5895.0,238.5441,238.7434,238.3946,238.564,5895.0
2025-03-04 12:20:00,239.2,239.31,238.91,239.02,3243.0,238.4046,238.5142,238.1155,238.2252,3243.0
2025-03-04 12:25:00,239.1,239.17,238.61,238.77,16054.0,238.3049,238.3747,237.8165,237.976,16054.0
2025-03-04 12:30:00,238.86,239.01,238.59,238.8,5035.0,238.0657,238.2152,237.7966,238.0059,5035.0
2025-03-04 12:35:00,238.88,239.01,238.52,238.67,6060.0,238.0856,238.2152,237.7268,237.8763,6060.0
2025-03-04 12:40:00,238.67,238.86,238.54,238.71,8037.0,237.8763,238.0657,237.7468,237.9162,8037.0
2025-03-04 12:45:00,238.56,238.84,238.55,238.58,3153.0,237.7667,238.0458,237.7567,237.7866,3153.0
2025-03-04 12:50:00,238.58,238.59,238.31,238.59,3840.0,237.7866,237.7966,237.5175,237.7966,3840.0
2025-03-04 12:55:00,238.61,238.77,238.49,238.49,5109.0,237.8165,237.976,237.6969,237.6969,5109.0
2025-03-04 13:00:00,238.51,238.68,238.47,238.51,3248.0,237.7169,237.8863,237.677,237.7169,3248.0
2025-03-04 13:05:00,238.51,238.84,238.36,238.79,4840.0,237.7169,238.0458,237.5674,237.9959,4840.0
2025-03-04 13:10:00,238.7,238.9,238.65,238.9,5388.0,237.9062,238.1056,237.8564,238.1056,5388.0
2025-03-04 13:15:00,238.9,238.91,238.66,238.69,4342.0,238.1056,238.1155,237.8664,237.8963,4342.0
2025-03-04 13:20:00,238.65,238.66,238.34,238.43,2761.0,237.8564,237.8664,237.5474,237.6371,2761.0
2025-03-04 13:25:00,238.43,238.55,238.22,238.43,4554.0,237.6371,237.7567,237.4278,237.6371,4554.0
2025-03-04 13:30:00,238.44,238.44,238.1,238.28,3680.0,237.6471,237.6471,237.3082,237.4876,3680.0
2025-03-04 13:35:00,238.31,238.65,238.29,238.59,3573.0,237.5175,237.8564,237.4976,237.7966,3573.0
2025-03-04 13:40:00,238.74,238.99,238.74,238.88,4117.0,237.9461,238.1953,237.9461,238.0856,4117.0
2025-03-04 13:45:00,238.81,239.05,238.81,238.95,3507.0,238.0159,238.2551,238.0159,238.1554,3507.0
2025-03-04 13:50:00,238.88,239.01,238.84,238.87,2964.0,238.0856,238.2152,238.0458,238.0757,2964.0
2025-03-04 13:55:00,238.88,238.98,238.75,238.89,4747.0,238.0856,238.1853,237.9561,238.0956,4747.0
2025-03-04 14:00:00,238.9,239.39,238.89,239.31,2638.0,238.1056,238.5939,238.0956,238.5142,2638.0
2025-03-04 14:05:00,239.39,239.53,239.27,239.42,3142.0,238.5939,238.7335,238.4743,238.6238,3142.0
2025-03-04 14:10:00,239.41,239.41,239.17,239.31,1653.0,238.6139,238.6139,238.3747,238.5142,1653.0
2025-03-04 14:15:00,239.14,239.31,239.14,239.24,3013.0,238.3448,238.5142,238.3448,238.4444,3013.0
2025-03-04 14:20:00,239.15,239.22,239.0,239.0,2391.0,238.3547,238.4245,238.2052,238.2052,2391.0
2025-03-04 14:25:00,239.06,239.1,238.45,238.48,42834.0,238.265,238.3049,237.6571,237.687,42834.0
2025-03-04 14:30:00,238.53,238.83,238.46,238.76,15021.0,237.7368,238.0358,237.667,237.966,15021.0
2025-03-04 14:35:00,238.74,239.05,238.72,238.97,17645.0,237.9461,238.2551,237.9262,238.1753,17645.0
2025-03-04 14:40:00,239.0,239.14,238.76,238.95,12376.0,238.2052,238.3448,237.966,238.1554,12376.0
2025-03-04 14:45:00,238.96,239.24,238.96,239.23,4658.0,238.1654,238.4444,238.1654,238.4345,4658.0
2025-03-04 14:50:00,239.23,239.36,239.14,239.19,5512.0,238.4345,238.564,238.3448,238.3946,5512.0
2025-03-04 14:55:00,239.17,239.36,239.17,239.32,3340.0,238.3747,238.564,238.3747,238.5242,3340.0
2025-03-04 15:00:00,239.42,239.42,238.99,238.99,8144.0,238.6238,238.6238,238.1953,238.1953,8144.0
2025-03-04 15:05:00,238.95,238.98,238.71,238.71,59236.0,238.1554,238.1853,237.9162,237.9162,59236.0
2025-03-04 15:10:00,238.75,238.75,238.48,238.59,6823.0,237.9561,237.9561,237.687,237.7966,6823.0
2025-03-04 15:15:00,238.62,238.72,238.47,238.61,13358.0,237.8265,237.9262,237.677,237.8165,13358.0
2025-03-04 15:20:00,238.67,239.08,238.67,238.95,5792.0,237.8763,238.285,237.8763,238.1554,5792.0
2025-03-04 15:25:00,239.04,239.04,238.49,238.49,56346.0,238.2451,238.2451,237.6969,237.6969,56346.0
2025-03-04 15:30:00,238.59,238.59,237.41,237.63,38812.0,237.7966,237.7966,236.6205,236.8398,38812.0
2025-03-04 15:35:00,237.64,237.84,237.37,237.84,21976.0,236.8498,237.0491,236.5807,237.0491,21976.0
2025-03-04 15:40:00,237.78,238.32,237.45,238.08,32487.0,236.9893,237.5275,236.6604,237.2883,32487.0
2025-03-04 15:45:00,238.12,238.26,237.55,237.74,10024.0,237.3282,237.4677,236.7601,236.9494,10024.0
2025-03-04 15:50:00,237.55,237.6,236.38,237.24,38350.0,236.7601,236.8099,235.5939,236.4511,38350.0
2025-03-04 15:55:00,237.28,237.36,236.49,236.78,117738.0,236.491,236.5707,235.7036,235.9926,117738.0
2025-03-05 09:30:00,235.56,236.77,235.46,236.17,30916.0,234.7767,235.9827,234.677,235.3846,30916.0
2025-03-05 09:35:00,237.13,238.26,236.75,237.7,2914.0,236.3415,237.4677,235.9627,236.9096,2914.0
2025-03-05 09:40:00,237.92,238.08,237.27,237.61,8608.0,237.1288,237.2883,236.481,236.8199,8608.0
2025-03-05 09:45:00,237.44,237.93,237.44,237.88,4653.0,236.6504,237.1388,236.6504,237.089,4653.0
2025-03-05 09:50:00,237.66,237.77,237.08,237.31,9277.0,236.8697,236.9793,236.2916,236.5209,9277.0
2025-03-05 09:55:00,237.43,237.45,237.13,237.18,9058.0,236.6405,236.6604,236.3415,236.3913,9058.0
2025-03-05 10:00:00,237.34,237.63,236.92,236.92,11645.0,236.5508,236.8398,236.1322,236.1322,11645.0
2025-03-05 10:05:00,236.94,237.4,236.8,237.26,8583.0,236.1521,236.6106,236.0126,236.471,8583.0
2025-03-05 10:10:00,237.17,237.52,237.14,237.4,9000.0,236.3813,236.7302,236.3514,236.6106,9000.0
2025-03-05 10:15:00,237.26,237.5,237.01,237.23,12813.0,236.471,236.7102,236.2219,236.4411,12813.0
2025-03-05 10:20:00,237.21,237.3,236.79,236.79,4516.0,236.4212,236.5109,236.0026,236.0026,4516.0
2025-03-05 10:25:00,236.88,236.88,236.52,236.68,10177.0,236.0923,236.0923,235.7335,235.8929,10177.0
2025-03-05 10:30:00,236.68,237.01,236.57,236.98,9010.0,235.8929,236.2219,235.7833,236.192,9010.0
2025-03-05 10:35:00,236.88,237.24,236.77,237.2,7536.0,236.0923,236.4511,235.9827,236.4112,7536.0
2025-03-05 10:40:00,237.17,237.23,236.99,237.01,8034.0,236.3813,236.4411,236.2019,236.2219,8034.0
2025-03-05 10:45:00,237.14,237.23,236.82,236.82,4532.0,236.3514,236.4411,236.0325,236.0325,4532.0
2025-03-05 10:50:00,236.79,236.83,236.63,236.83,4405.0,236.0026,236.0425,235.8431,236.0425,4405.0
2025-03-05 10:55:00,236.85,236.94,236.67,236.84,4428.0,236.0624,236.1521,235.883,236.0524,4428.0
2025-03-05 11:00:00,236.83,236.86,236.53,236.66,3084.0,236.0425,236.0724,235.7434,235.873,3084.0
2025-03-05 11:05:00,236.72,236.79,236.42,236.52,5465.0,235.9328,236.0026,235.6338,235.7335,5465.0
2025-03-05 11:10:00,236.41,236.89,236.25,236.88,4561.0,235.6238,236.1023,235.4644,236.0923,4561.0
2025-03-05 11:15:00,236.56,236.81,236.06,236.23,6434.0,235.7733,236.0225,235.275,235.4444,6434.0
2025-03-05 11:20:00,236.24,236.51,236.19,236.3,6631.0,235.4544,235.7235,235.4046,235.5142,6631.0
2025-03-05 11:25:00,236.23,236.35,236.12,236.3,2701.0,235.4444,235.564,235.3348,235.5142,2701.0
2025-03-05 11:30:00,236.31,236.46,236.15,236.45,3095.0,235.5242,235.6737,235.3647,235.6637,3095.0
2025-03-05 11:35:00,236.48,236.81,236.48,236.69,2894.0,235.6936,236.0225,235.6936,235.9029,2894.0
2025-03-05 11:40:00,236.66,236.85,236.56,236.56,5859.0,235.873,236.0624,235.7733,235.7733,5859.0
2025-03-05 11:45:00,236.66,236.81,236.51,236.7,10651.0,235.873,236.0225,235.7235,235.9129,10651.0
2025-03-05 11:50:00,236.66,236.76,236.6,236.72,3746.0,235.873,235.9727,235.8132,235.9328,3746.0
2025-03-05 11:55:00,236.72,237.26,236.66,237.17,6759.0,235.9328,236.471,235.873,236.3813,6759.0
2025-03-05 12:00:00,237.29,237.6,237.15,237.53,9582.0,236.5009,236.8099,236.3614,236.7401,9582.0
2025-03-05 12:05:00,237.57,237.57,237.32,237.39,4987.0,236.78,236.78,236.5308,236.6006,4987.0
2025-03-05 12:10:00,237.33,237.36,237.27,237.34,4400.0,236.5408,236.5707,236.481,236.5508,4400.0
2025-03-05 12:15:00,237.34,237.52,237.26,237.44,3742.0,236.5508,236.7302,236.471,236.6504,3742.0
2025-03-05 12:20:00,237.34,237.6,237.34,237.48,5356.0,236.5508,236.8099,236.5508,236.6903,5356.0
2025-03-05 12:25:00,237.56,238.0,237.47,237.92,12007.0,236.77,237.2086,236.6803,237.1288,12007.0
2025-03-05 12:30:00,237.97,238.12,237.96,238.04,3395.0,237.1787,237.3282,237.1687,237.2484,3395.0
2025-03-05 12:35:00,238.05,238.09,237.78,237.81,12760.0,237.2584,237.2983,236.9893,237.0192,12760.0
2025-03-05 12:40:00,237.81,237.91,237.69,237.91,8075.0,237.0192,237.1189,236.8996,237.1189,8075.0
2025-03-05 12:45:00,237.89,237.89,237.71,237.73,6683.0,237.0989,237.0989,236.9195,236.9395,6683.0
2025-03-05 12:50:00,237.72,237.89,237.72,237.8,5243.0,236.9295,237.0989,236.9295,237.0092,5243.0
2025-03-05 12:55:00,237.79,238.08,237.77,237.98,4487.0,236.9993,237.2883,236.9793,237.1886,4487.0
2025-03-05 13:00:00,238.01,238.12,237.98,238.12,2739.0,237.2185,237.3282,237.1886,237.3282,2739.0
2025-03-05 13:05:00,238.13,238.24,237.58,237.66,6666.0,237.3381,237.4478,236.79,236.8697,6666.0
2025-03-05 13:10:00,237.75,237.78,237.58,237.67,6358.0,236.9594,236.9893,236.79,236.8797,6358.0
2025-03-05 13:15:00,237.69,237.78,237.56,237.77,1544.0,236.8996,236.9893,236.77,236.9793,1544.0
2025-03-05 13:20:00,237.78,237.81,237.6,237.76,2945.0,236.9893,237.0192,236.8099,236.9694,2945.0
2025-03-05 13:25:00,237.8,237.83,237.71,237.71,973.0,237.0092,237.0391,236.9195,236.9195,973.0
2025-03-05 13:30:00,237.73,237.74,237.45,237.46,8163.0,236.9395,236.9494,236.6604,236.6704,8163.0
2025-03-05 13:35:00,237.51,237.61,237.42,237.54,2314.0,236.7202,236.8199,236.6305,236.7501,2314.0
2025-03-05 13:40:00,237.52,237.55,237.35,237.39,11665.0,236.7302,236.7601,236.5607,236.6006,11665.0
2025-03-05 13:45:00,237.45,237.93,237.44,237.93,11266.0,236.6604,237.1388,236.6504,237.1388,11266.0
2025-03-05 13:50:00,238.0,238.3,238.0,238.29,5407.0,237.2086,237.5076,237.2086,237.4976,5407.0
2025-03-05 13:55:00,238.29,238.42,238.17,238.42,5997.0,237.4976,237.6272,237.378,237.6272,5997.0
2025-03-05 14:00:00,238.34,238.75,238.33,238.67,7974.0,237.5474,237.9561,237.5375,237.8763,7974.0
2025-03-05 14:05:00,238.78,239.0,238.64,238.93,4878.0,237.986,238.2052,237.8464,238.1355,4878.0
2025-03-05 14:10:00,238.89,238.96,238.68,238.68,5449.0,238.0956,238.1654,237.8863,237.8863,5449.0
2025-03-05 14:15:00,238.68,238.7,238.36,238.43,4714.0,237.8863,237.9062,237.5674,237.6371,4714.0
2025-03-05 14:20:00,238.37,238.65,238.35,238.65,5141.0,237.5773,237.8564,237.5574,237.8564,5141.0
2025-03-05 14:25:00,238.59,238.59,238.43,238.43,2453.0,237.7966,237.7966,237.6371,237.6371,2453.0
2025-03-05 14:30:00,238.44,238.69,238.44,238.69,930.0,237.6471,237.8963,237.6471,237.8963,930.0
2025-03-05 14:35:00,238.61,238.95,238.58,238.95,8630.0,237.8165,238.1554,237.7866,238.1554,8630.0
2025-03-05 14:40:00,238.91,238.91,238.64,238.64,3713.0,238.1155,238.1155,237.8464,237.8464,3713.0
2025-03-05 14:45:00,238.68,238.99,238.67,238.94,2424.0,237.8863,238.1953,237.8763,238.1454,2424.0
2025-03-05 14:50:00,239.0,239.03,238.95,239.03,1630.0,238.2052,238.2351,238.1554,238.2351,1630.0
2025-03-05 14:55:00,239.03,239.05,238.66,238.66,10651.0,238.2351,238.2551,237.8664,237.8664,10651.0
2025-03-05 15:00:00,238.65,238.81,238.61,238.78,8188.0,237.8564,238.0159,237.8165,237.986,8188.0
2025-03-05 15:05:00,238.8,238.84,238.66,238.66,4163.0,238.0059,238.0458,237.8664,237.8664,4163.0
2025-03-05 15:10:00,238.73,238.84,238.7,238.7,3780.0,237.9361,238.0458,237.9062,237.9062,3780.0
2025-03-05 15:15:00,238.74,238.74,238.28,238.46,8551.0,237.9461,237.9461,237.4876,237.667,8551.0
2025-03-05 15:20:00,238.47,238.47,238.24,238.33,5028.0,237.677,237.677,237.4478,237.5375,5028.0
2025-03-05 15:25:00,238.36,238.62,238.31,238.5,11320.0,237.5674,237.8265,237.5175,237.7069,11320.0
2025-03-05 15:30:00,238.5,238.5,238.0,238.01,17204.0,237.7069,237.7069,237.2086,237.2185,17204.0
2025-03-05 15:35:00,238.04,238.36,237.94,238.31,14115.0,237.2484,237.5674,237.1488,237.5175,14115.0
2025-03-05 15:40:00,238.33,238.36,238.2,238.21,9345.0,237.5375,237.5674,237.4079,237.4179,9345.0
2025-03-05 15:45:00,238.14,238.14,237.97,238.11,23388.0,237.3481,237.3481,237.1787,237.3182,23388.0
2025-03-05 15:50:00,238.14,238.14,237.37,237.88,49168.0,237.3481,237.3481,236.5807,237.089,49168.0
2025-03-05 15:55:00,237.88,238.16,237.78,237.82,98718.0,237.089,237.368,236.9893,237.0292,98718.0
2025-03-06 09:30:00,236.76,236.76,235.51,235.92,38725.0,235.9727,235.9727,234.7268,235.1355,38725.0
2025-03-06 09:35:00,235.73,236.04,235.46,235.8,7284.0,234.9461,235.2551,234.677,235.0159,7284.0
2025-03-06 09:40:00,235.69,235.97,234.79,235.32,19655.0,234.9062,235.1853,234.0092,234.5375,19655.0
2025-03-06 09:45:00,235.39,235.95,235.39,235.8,8577.0,234.6072,235.1654,234.6072,235.0159,8577.0
2025-03-06 09:50:00,235.89,236.3,235.56,235.56,13963.0,235.1056,235.5142,234.7767,234.7767,13963.0
2025-03-06 09:55:00,235.55,235.61,235.1,235.3,21429.0,234.7667,234.8265,234.3182,234.5175,21429.0
2025-03-06 10:00:00,235.16,235.49,234.79,235.17,22752.0,234.378,234.7069,234.0092,234.388,22752.0
2025-03-06 10:05:00,235.23,235.75,235.17,235.73,12925.0,234.4478,234.966,234.388,234.9461,12925.0
2025-03-06 10:10:00,235.84,236.18,235.81,236.02,6779.0,235.0557,235.3946,235.0258,235.2351,6779.0
2025-03-06 10:15:00,236.03,236.03,235.6,235.71,7372.0,235.2451,235.2451,234.8165,234.9262,7372.0
2025-03-06 10:20:00,235.76,236.04,235.57,235.96,21642.0,234.976,235.2551,234.7866,235.1753,21642.0
2025-03-06 10:25:00,235.93,236.4,235.62,236.38,18990.0,235.1454,235.6139,234.8365,235.5939,18990.0
2025-03-06 10:30:00,236.41,236.7,236.25,236.61,8969.0,235.6238,235.9129,235.4644,235.8232,8969.0
2025-03-06 10:35:00,236.52,237.2,236.48,236.91,12336.0,235.7335,236.4112,235.6936,236.1222,12336.0
2025-03-06 10:40:00,237.01,237.12,236.86,236.95,5593.0,236.2219,236.3315,236.0724,236.1621,5593.0
2025-03-06 10:45:00,236.96,237.26,236.95,236.97,9139.0,236.172,236.471,236.1621,236.182,9139.0
2025-03-06 10:50:00,236.96,237.08,236.3,236.42,7348.0,236.172,236.2916,235.5142,235.6338,7348.0
2025-03-06 10:55:00,236.39,236.81,236.22,236.71,12610.0,235.6039,236.0225,235.4345,235.9229,12610.0
2025-03-06 11:00:00,236.8,236.84,236.55,236.65,4619.0,236.0126,236.0524,235.7634,235.863,4619.0
2025-03-06 11:05:00,236.71,236.97,236.55,236.93,14993.0,235.9229,236.182,235.7634,236.1421,14993.0
2025-03-06 11:10:00,236.97,237.02,236.77,236.77,5215.0,236.182,236.2318,235.9827,235.9827,5215.0
2025-03-06 11:15:00,236.84,236.97,236.72,236.78,5976.0,236.0524,236.182,235.9328,235.9926,5976.0
2025-03-06 11:20:00,236.86,236.99,236.65,236.91,10775.0,236.0724,236.2019,235.863,236.1222,10775.0
2025-03-06 11:25:00,236.99,237.11,236.74,237.04,10523.0,236.2019,236.3215,235.9528,236.2518,10523.0
2025-03-06 11:30:00,236.99,237.17,236.84,236.89,7407.0,236.2019,236.3813,236.0524,236.1023,7407.0
2025-03-06 11:35:00,236.89,236.89,236.34,236.42,6043.0,236.1023,236.1023,235.5541,235.6338,6043.0
2025-03-06 11:40:00,236.42,236.56,236.16,236.18,4426.0,235.6338,235.7733,235.3747,235.3946,4426.0
2025-03-06 11:45:00,236.2,236.69,236.05,236.53,9565.0,235.4145,235.9029,235.265,235.7434,9565.0
2025-03-06 11:50:00,236.4,236.4,235.9,235.91,2415.0,235.6139,235.6139,235.1155,235.1255,2415.0
2025-03-06 11:55:00,235.9,236.12,235.81,235.98,6223.0,235.1155,235.3348,235.0258,235.1953,6223.0
2025-03-06 12:00:00,235.96,236.08,235.91,235.98,2835.0,235.1753,235.2949,235.1255,235.1953,2835.0
2025-03-06 12:05:00,235.93,236.07,235.83,235.84,4704.0,235.1454,235.285,235.0458,235.0557,4704.0
2025-03-06 12:10:00,235.95,235.98,235.88,235.97,5269.0,235.1654,235.1953,235.0956,235.1853,5269.0
2025-03-06 12:15:00,235.9,236.07,235.81,236.0,20523.0,235.1155,235.285,235.0258,235.2152,20523.0
2025-03-06 12:20:00,236.04,236.38,235.96,235.96,9791.0,235.2551,235.5939,235.1753,235.1753,9791.0
2025-03-06 12:25:00,235.91,235.94,235.66,235.79,8153.0,235.1255,235.1554,234.8763,235.0059,8153.0
2025-03-06 12:30:00,235.79,235.95,235.61,235.64,10466.0,235.0059,235.1654,234.8265,234.8564,10466.0
2025-03-06 12:35:00,235.55,235.73,235.45,235.57,8381.0,234.7667,234.9461,234.667,234.7866,8381.0
2025-03-06 12:40:00,235.45,235.99,235.45,235.86,9825.0,234.667,235.2052,234.667,235.0757,9825.0
2025-03-06 12:45:00,235.79,235.85,235.61,235.85,6667.0,235.0059,235.0657,234.8265,235.0657,6667.0
2025-03-06 12:50:00,235.85,235.87,235.56,235.64,4316.0,235.0657,235.0856,234.7767,234.8564,4316.0
2025-03-06 12:55:00,235.63,236.03,235.6,235.84,19933.0,234.8464,235.2451,234.8165,235.0557,19933.0
2025-03-06 13:00:00,235.8,235.8,235.51,235.55,22152.0,235.0159,235.0159,234.7268,234.7667,22152.0
2025-03-06 13:05:00,235.6,235.74,235.46,235.61,30346.0,234.8165,234.9561,234.677,234.8265,30346.0
2025-03-06 13:10:00,235.54,235.66,235.38,235.53,15391.0,234.7567,234.8763,234.5973,234.7468,15391.0
2025-03-06 13:15:00,235.49,235.96,235.47,235.91,67941.0,234.7069,235.1753,234.687,235.1255,67941.0
2025-03-06 13:20:00,235.92,236.08,235.9,236.0,7919.0,235.1355,235.2949,235.1155,235.2152,7919.0
2025-03-06 13:25:00,236.0,236.0,235.72,235.72,9990.0,235.2152,235.2152,234.9361,234.9361,9990.0
2025-03-06 13:30:00,235.72,235.72,235.53,235.57,4936.0,234.9361,234.9361,234.7468,234.7866,4936.0
2025-03-06 13:35:00,235.56,235.71,235.4,235.4,19475.0,234.7767,234.9262,234.6172,234.6172,19475.0
2025-03-06 13:40:00,235.41,235.63,235.28,235.61,12931.0,234.6272,234.8464,234.4976,234.8265,12931.0
2025-03-06 13:45:00,235.64,235.85,235.6,235.73,13058.0,234.8564,235.0657,234.8165,234.9461,13058.0
2025-03-06 13:50:00,235.72,235.92,235.69,235.69,5712.0,234.9361,235.1355,234.9062,234.9062,5712.0
2025-03-06 13:55:00,235.77,235.77,235.39,235.65,9772.0,234.986,234.986,234.6072,234.8664,9772.0
2025-03-06 14:00:00,235.63,235.72,235.51,235.72,9988.0,234.8464,234.9361,234.7268,234.9361,9988.0
2025-03-06 14:05:00,235.72,235.72,235.47,235.6,37182.0,234.9361,234.9361,234.687,234.8165,37182.0
2025-03-06 14:10:00,235.69,236.0,235.65,235.93,15465.0,234.9062,235.2152,234.8664,235.1454,15465.0
2025-03-06 14:15:00,235.94,236.16,235.84,235.98,26761.0,235.1554,235.3747,235.0557,235.1953,26761.0
2025-03-06 14:20:00,235.99,236.0,235.78,236.0,9636.0,235.2052,235.2152,234.9959,235.2152,9636.0
2025-03-06 14:25:00,235.97,235.97,235.6,235.87,4736.0,235.1853,235.1853,234.8165,235.0856,4736.0
2025-03-06 14:30:00,235.72,235.91,235.69,235.82,11855.0,234.9361,235.1255,234.9062,235.0358,11855.0
2025-03-06 14:35:00,235.86,236.12,235.8,236.12,24874.0,235.0757,235.3348,235.0159,235.3348,24874.0
2025-03-06 14:40:00,236.09,236.35,236.02,236.24,5551.0,235.3049,235.564,235.2351,235.4544,5551.0
2025-03-06 14:45:00,236.23,236.54,236.23,236.38,5303.0,235.4444,235.7534,235.4444,235.5939,5303.0
2025-03-06 14:50:00,236.31,236.48,236.29,236.31,6758.0,235.5242,235.6936,235.5042,235.5242,6758.0
2025-03-06 14:55:00,236.29,236.39,236.06,236.06,6406.0,235.5042,235.6039,235.275,235.275,6406.0
2025-03-06 15:00:00,236.12,236.29,236.03,236.13,6948.0,235.3348,235.5042,235.2451,235.3448,6948.0
2025-03-06 15:05:00,236.17,236.33,236.05,236.32,9032.0,235.3846,235.5441,235.265,235.5341,9032.0
2025-03-06 15:10:00,236.3,236.46,236.26,236.46,7981.0,235.5142,235.6737,235.4743,235.6737,7981.0
2025-03-06 15:15:00,236.42,236.63,236.36,236.63,11897.0,235.6338,235.8431,235.574,235.8431,11897.0
2025-03-06 15:20:00,236.65,236.72,236.48,236.54,11685.0,235.863,235.9328,235.6936,235.7534,11685.0
2025-03-06 15:25:00,236.53,236.75,236.48,236.71,11919.0,235.7434,235.9627,235.6936,235.9229,11919.0
2025-03-06 15:30:00,236.76,237.04,236.62,236.67,13278.0,235.9727,236.2518,235.8331,235.883,13278.0
2025-03-06 15:35:00,236.67,236.72,236.4,236.44,9444.0,235.883,235.9328,235.6139,235.6537,9444.0
2025-03-06 15:40:00,236.52,236.6,236.44,236.44,9484.0,235.7335,235.8132,235.6537,235.6537,9484.0
2025-03-06 15:45:00,236.48,236.93,236.39,236.88,23737.0,235.6936,236.1421,235.6039,236.0923,23737.0
2025-03-06 15:50:00,236.94,237.11,236.67,237.0,34881.0,236.1521,236.3215,235.883,236.2119,34881.0
2025-03-06 15:55:00,236.98,237.03,236.17,236.41,114620.0,236.192,236.2418,235.3846,235.6238,114620.0
2025-03-07 09:30:00,235.03,236.78,234.34,236.74,28658.0,234.2484,235.9926,233.5607,235.9528,28658.0
2025-03-07 09:35:00,236.59,236.89,236.28,236.81,13914.0,235.8032,236.1023,235.4943,236.0225,13914.0
2025-03-07 09:40:00,236.82,236.98,236.69,236.78,4829.0,236.0325,236.192,235.9029,235.9926,4829.0
2025-03-07 09:45:00,236.71,236.85,236.23,236.59,5957.0,235.9229,236.0624,235.4444,235.8032,5957.0
2025-03-07 09:50:00,236.37,236.53,236.09,236.09,9210.0,235.584,235.7434,235.3049,235.3049,9210.0
2025-03-07 09:55:00,236.06,236.51,235.77,235.78,10204.0,235.275,235.7235,234.986,234.9959,10204.0
2025-03-07 10:00:00,235.88,235.89,235.68,235.81,5273.0,235.0956,235.1056,234.8963,235.0258,5273.0
2025-03-07 10:05:00,235.83,236.01,235.26,235.36,8688.0,235.0458,235.2252,234.4777,234.5773,8688.0
2025-03-07 10:10:00,235.38,235.41,235.01,235.05,7357.0,234.5973,234.6272,234.2285,234.2684,7357.0
2025-03-07 10:15:00,234.93,234.93,234.58,234.69,7824.0,234.1488,234.1488,233.7999,233.9096,7824.0
2025-03-07 10:20:00,234.76,235.08,234.76,235.08,10962.0,233.9793,234.2983,233.9793,234.2983,10962.0
2025-03-07 10:25:00,234.99,235.25,234.8,235.25,6016.0,234.2086,234.4677,234.0192,234.4677,6016.0
2025-03-07 10:30:00,235.24,235.32,234.84,235.06,6943.0,234.4577,234.5375,234.0591,234.2783,6943.0
2025-03-07 10:35:00,234.87,234.87,234.28,234.55,9359.0,234.089,234.089,233.5009,233.77,9359.0
2025-03-07 10:40:00,234.39,234.83,234.39,234.64,9040.0,233.6106,234.0491,233.6106,233.8597,9040.0
2025-03-07 10:45:00,234.58,235.3,234.39,235.13,10457.0,233.7999,234.5175,233.6106,234.3481,10457.0
2025-03-07 10:50:00,235.13,235.13,234.71,234.88,8496.0,234.3481,234.3481,233.9295,234.0989,8496.0
2025-03-07 10:55:00,234.94,235.1,234.61,234.92,9660.0,234.1587,234.3182,233.8298,234.1388,9660.0
2025-03-07 11:00:00,234.98,235.16,234.87,234.93,3182.0,234.1986,234.378,234.089,234.1488,3182.0
2025-03-07 11:05:00,234.89,235.18,234.87,234.98,4747.0,234.1089,234.3979,234.089,234.1986,4747.0
2025-03-07 11:10:00,234.95,234.95,234.65,234.65,891.0,234.1687,234.1687,233.8697,233.8697,891.0
2025-03-07 11:15:00,234.61,234.9,234.57,234.72,2742.0,233.8298,234.1189,233.79,233.9395,2742.0
2025-03-07 11:20:00,234.59,234.59,234.05,234.17,3743.0,233.8099,233.8099,233.2717,233.3913,3743.0
2025-03-07 11:25:00,234.07,234.15,233.83,234.13,3163.0,233.2916,233.3714,233.0524,233.3514,3163.0
2025-03-07 11:30:00,234.0,234.38,234.0,234.38,6961.0,233.2219,233.6006,233.2219,233.6006,6961.0
2025-03-07 11:35:00,234.37,234.68,234.28,234.66,11469.0,233.5906,233.8996,233.5009,233.8797,11469.0
2025-03-07 11:40:00,234.65,234.8,234.5,234.56,8634.0,233.8697,234.0192,233.7202,233.78,8634.0
2025-03-07 11:45:00,234.53,234.62,234.3,234.42,6099.0,233.7501,233.8398,233.5209,233.6405,6099.0
2025-03-07 11:50:00,234.42,234.48,234.18,234.34,5394.0,233.6405,233.7003,233.4013,233.5607,5394.0
2025-03-07 11:55:00,234.3,234.65,234.14,234.57,16526.0,233.5209,233.8697,233.3614,233.79,16526.0
2025-03-07 12:00:00,234.64,234.8,234.39,234.39,3559.0,233.8597,234.0192,233.6106,233.6106,3559.0
2025-03-07 12:05:00,234.5,234.5,234.29,234.36,3874.0,233.7202,233.7202,233.5109,233.5807,3874.0
2025-03-07 12:10:00,234.21,234.63,234.21,234.59,5425.0,233.4312,233.8498,233.4312,233.8099,5425.0
2025-03-07 12:15:00,234.57,234.64,234.29,234.33,5206.0,233.79,233.8597,233.5109,233.5508,5206.0
2025-03-07 12:20:00,234.19,234.54,234.18,234.34,4878.0,233.4112,233.7601,233.4013,233.5607,4878.0
2025-03-07 12:25:00,234.52,234.83,234.52,234.83,7016.0,233.7401,234.0491,233.7401,234.0491,7016.0
2025-03-07 12:30:00,234.81,235.08,234.71,235.04,4257.0,234.0292,234.2983,233.9295,234.2584,4257.0
2025-03-07 12:35:00,235.04,235.35,234.87,235.25,5393.0,234.2584,234.5674,234.089,234.4677,5393.0
2025-03-07 12:40:00,235.16,235.54,235.15,235.54,8474.0,234.378,234.7567,234.368,234.7567,8474.0
2025-03-07 12:45:00,235.64,235.83,235.4,235.7,6108.0,234.8564,235.0458,234.6172,234.9162,6108.0
2025-03-07 12:50:00,235.82,235.83,235.6,235.6,7896.0,235.0358,235.0458,234.8165,234.8165,7896.0
2025-03-07 12:55:00,235.64,235.72,235.43,235.48,4726.0,234.8564,234.9361,234.6471,234.6969,4726.0
2025-03-07 13:00:00,235.53,235.6,235.38,235.57,17942.0,234.7468,234.8165,234.5973,234.7866,17942.0
2025-03-07 13:05:00,235.64,235.99,235.6,235.73,9140.0,234.8564,235.2052,234.8165,234.9461,9140.0
2025-03-07 13:10:00,235.74,236.02,235.73,235.74,3422.0,234.9561,235.2351,234.9461,234.9561,3422.0
2025-03-07 13:15:00,235.89,236.03,235.85,235.91,5584.0,235.1056,235.2451,235.0657,235.1255,5584.0
2025-03-07 13:20:00,235.84,236.1,235.75,235.81,3811.0,235.0557,235.3149,234.966,235.0258,3811.0
2025-03-07 13:25:00,235.81,235.93,235.67,235.73,4359.0,235.0258,235.1454,234.8863,234.9461,4359.0
2025-03-07 13:30:00,235.73,235.79,235.57,235.78,3644.0,234.9461,235.0059,234.7866,234.9959,3644.0
2025-03-07 13:35:00,235.77,236.23,235.74,236.21,2814.0,234.986,235.4444,234.9561,235.4245,2814.0
2025-03-07 13:40:00,236.18,236.19,235.92,235.96,1887.0,235.3946,235.4046,235.1355,235.1753,1887.0
2025-03-07 13:45:00,235.97,236.5,235.96,236.39,2305.0,235.1853,235.7135,235.1753,235.6039,2305.0
2025-03-07 13:50:00,236.4,236.68,236.39,236.39,1826.0,235.6139,235.8929,235.6039,235.6039,1826.0
2025-03-07 13:55:00,236.5,236.73,236.48,236.73,3461.0,235.7135,235.9428,235.6936,235.9428,3461.0
2025-03-07 14:00:00,236.69,236.95,236.69,236.94,4576.0,235.9029,236.1621,235.9029,236.1521,4576.0
2025-03-07 14:05:00,236.91,236.91,236.48,236.51,11121.0,236.1222,236.1222,235.6936,235.7235,11121.0
2025-03-07 14:10:00,236.52,236.7,236.43,236.59,6365.0,235.7335,235.9129,235.6438,235.8032,6365.0
2025-03-07 14:15:00,236.58,236.7,236.45,236.7,5814.0,235.7933,235.9129,235.6637,235.9129,5814.0
2025-03-07 14:20:00,236.56,236.77,236.43,236.56,14116.0,235.7733,235.9827,235.6438,235.7733,14116.0
2025-03-07 14:25:00,236.59,236.59,236.2,236.45,3177.0,235.8032,235.8032,235.4145,235.6637,3177.0
2025-03-07 14:30:00,236.46,236.53,236.25,236.31,11734.0,235.6737,235.7434,235.4644,235.5242,11734.0
2025-03-07 14:35:00,236.34,236.57,236.21,236.47,4555.0,235.5541,235.7833,235.4245,235.6836,4555.0
2025-03-07 14:40:00,236.48,236.56,236.25,236.27,5906.0,235.6936,235.7733,235.4644,235.4843,5906.0
2025-03-07 14:45:00,236.31,236.32,235.9,235.9,11918.0,235.5242,235.5341,235.1155,235.1155,11918.0
2025-03-07 14:50:00,235.9,235.9,235.54,235.65,8521.0,235.1155,235.1155,234.7567,234.8664,8521.0
2025-03-07 14:55:00,235.63,235.66,235.51,235.57,5544.0,234.8464,234.8763,234.7268,234.7866,5544.0
2025-03-07 15:00:00,235.52,235.62,235.45,235.5,5693.0,234.7368,234.8365,234.667,234.7169,5693.0
2025-03-07 15:05:00,235.5,235.85,235.45,235.83,10001.0,234.7169,235.0657,234.667,235.0458,10001.0
2025-03-07 15:10:00,235.79,235.92,235.64,235.89,6744.0,235.0059,235.1355,234.8564,235.1056,6744.0
2025-03-07 15:15:00,235.88,236.2,235.63,236.07,8831.0,235.0956,235.4145,234.8464,235.285,8831.0
2025-03-07 15:20:00,235.99,236.11,235.77,235.77,5273.0,235.2052,235.3248,234.986,234.986,5273.0
2025-03-07 15:25:00,235.84,236.25,235.83,236.24,6924.0,235.0557,235.4644,235.0458,235.4544,6924.0
2025-03-07 15:30:00,236.24,236.41,236.0,236.0,7312.0,235.4544,235.6238,235.2152,235.2152,7312.0
2025-03-07 15:35:00,236.0,236.0,235.23,235.4,13301.0,235.2152,235.2152,234.4478,234.6172,13301.0
2025-03-07 15:40:00,235.31,235.61,235.12,235.57,9473.0,234.5275,234.8265,234.3381,234.7866,9473.0
2025-03-07 15:45:00,235.57,235.92,235.48,235.92,23967.0,234.7866,235.1355,234.6969,235.1355,23967.0
2025-03-07 15:50:00,235.85,235.94,235.24,235.68,35543.0,235.0657,235.1554,234.4577,234.8963,35543.0
2025-03-07 15:55:00,235.71,235.93,235.16,235.37,148956.0,234.9262,235.1454,234.378,234.5873,148956.0
2025-03-10 09:30:00,234.97,235.83,234.14,235.04,44105.0,234.1886,235.0458,233.3614,234.2584,44105.0
2025-03-10 09:35:00,235.49,236.8,235.01,236.8,9147.0,234.7069,236.0126,234.2285,236.0126,9147.0
2025-03-10 09:40:00,236.64,237.27,236.56,236.56,6783.0,235.8531,236.481,235.7733,235.7733,6783.0
2025-03-10 09:45:00,236.62,236.8,236.28,236.29,3511.0,235.8331,236.0126,235.4943,235.5042,3511.0
2025-03-10 09:50:00,236.28,236.28,235.96,236.03,6584.0,235.4943,235.4943,235.1753,235.2451,6584.0
2025-03-10 09:55:00,235.96,236.14,235.53,235.58,7095.0,235.1753,235.3547,234.7468,234.7966,7095.0
2025-03-10 10:00:00,235.39,235.75,235.28,235.68,11010.0,234.6072,234.966,234.4976,234.8963,11010.0
2025-03-10 10:05:00,235.62,235.7,235.35,235.7,10569.0,234.8365,234.9162,234.5674,234.9162,10569.0
2025-03-10 10:10:00,235.8,236.12,235.54,236.12,5472.0,235.0159,235.3348,234.7567,235.3348,5472.0
2025-03-10 10:15:00,235.97,236.45,235.92,236.35,8263.0,235.1853,235.6637,235.1355,235.564,8263.0
2025-03-10 10:20:00,236.46,236.73,236.45,236.61,5988.0,235.6737,235.9428,235.6637,235.8232,5988.0
2025-03-10 10:25:00,236.61,236.81,236.34,236.55,7242.0,235.8232,236.0225,235.5541,235.7634,7242.0
2025-03-10 10:30:00,236.62,236.7,236.35,236.43,9578.0,235.8331,235.9129,235.564,235.6438,9578.0
2025-03-10 10:35:00,236.53,236.67,236.17,236.43,7026.0,235.7434,235.883,235.3846,235.6438,7026.0
2025-03-10 10:40:00,236.45,236.92,236.34,236.84,8380.0,235.6637,236.1322,235.5541,236.0524,8380.0
2025-03-10 10:45:00,236.83,237.66,236.74,237.43,9739.0,236.0425,236.8697,235.9528,236.6405,9739.0
2025-03-10 10:50:00,237.44,237.65,237.25,237.6,9128.0,236.6504,236.8597,236.4611,236.8099,9128.0
2025-03-10 10:55:00,237.5,238.38,237.46,238.34,6812.0,236.7102,237.5873,236.6704,237.5474,6812.0
2025-03-10 11:00:00,238.27,238.57,237.9,238.44,25631.0,237.4777,237.7767,237.1089,237.6471,25631.0
2025-03-10 11:05:00,238.46,238.57,237.99,238.1,15040.0,237.667,237.7767,237.1986,237.3082,15040.0
2025-03-10 11:10:00,238.2,238.22,237.72,237.73,13842.0,237.4079,237.4278,236.9295,236.9395,13842.0
2025-03-10 11:15:00,237.68,237.76,237.38,237.5,16271.0,236.8896,236.9694,236.5906,236.7102,16271.0
2025-03-10 11:20:00,237.63,237.66,237.3,237.4,9490.0,236.8398,236.8697,236.5109,236.6106,9490.0
2025-03-10 11:25:00,237.39,237.41,236.88,236.99,6128.0,236.6006,236.6205,236.0923,236.2019,6128.0
2025-03-10 11:30:00,237.04,237.04,236.42,236.58,8939.0,236.2518,236.2518,235.6338,235.7933,8939.0
2025-03-10 11:35:00,236.56,236.72,236.35,236.35,20959.0,235.7733,235.9328,235.564,235.564,20959.0
2025-03-10 11:40:00,236.34,236.39,235.96,236.13,12704.0,235.5541,235.6039,235.1753,235.3448,12704.0
2025-03-10 11:45:00,236.19,236.43,236.09,236.42,11857.0,235.4046,235.6438,235.3049,235.6338,11857.0
2025-03-10 11:50:00,236.42,236.56,236.11,236.51,6661.0,235.6338,235.7733,235.3248,235.7235,6661.0
2025-03-10 11:55:00,236.51,236.98,236.51,236.66,10813.0,235.7235,236.192,235.7235,235.873,10813.0
2025-03-10 12:00:00,236.72,236.88,236.61,236.71,9541.0,235.9328,236.0923,235.8232,235.9229,9541.0
2025-03-10 12:05:00,236.78,236.98,236.71,236.77,6525.0,235.9926,236.192,235.9229,235.9827,6525.0
2025-03-10 12:10:00,236.77,236.83,236.63,236.77,7080.0,235.9827,236.0425,235.8431,235.9827,7080.0
2025-03-10 12:15:00,236.7,236.78,236.35,236.35,5421.0,235.9129,235.9926,235.564,235.564,5421.0
2025-03-10 12:20:00,236.38,236.55,236.35,236.47,9348.0,235.5939,235.7634,235.564,235.6836,9348.0
2025-03-10 12:25:00,236.43,236.82,236.39,236.82,8795.0,235.6438,236.0325,235.6039,236.0325,8795.0
2025-03-10 12:30:00,236.72,237.13,236.72,237.09,10765.0,235.9328,236.3415,235.9328,236.3016,10765.0
2025-03-10 12:35:00,237.09,237.1,236.6,236.6,7847.0,236.3016,236.3116,235.8132,235.8132,7847.0
2025-03-10 12:40:00,236.7,237.02,236.65,236.8,5323.0,235.9129,236.2318,235.863,236.0126,5323.0
2025-03-10 12:45:00,236.88,237.1,236.84,236.89,4850.0,236.0923,236.3116,236.0524,236.1023,4850.0
2025-03-10 12:50:00,236.79,236.83,236.5,236.51,5274.0,236.0026,236.0425,235.7135,235.7235,5274.0
2025-03-10 12:55:00,236.67,236.84,236.48,236.58,3316.0,235.883,236.0524,235.6936,235.7933,3316.0
2025-03-10 13:00:00,236.59,236.7,236.38,236.51,8042.0,235.8032,235.9129,235.5939,235.7235,8042.0
2025-03-10 13:05:00,236.51,236.62,236.47,236.56,6752.0,235.7235,235.8331,235.6836,235.7733,6752.0
2025-03-10 13:10:00,236.47,236.71,236.46,236.66,5434.0,235.6836,235.9229,235.6737,235.873,5434.0
2025-03-10 13:15:00,236.66,236.67,236.45,236.52,7595.0,235.873,235.883,235.6637,235.7335,7595.0
2025-03-10 13:20:00,236.45,236.59,236.38,236.54,4354.0,235.6637,235.8032,235.5939,235.7534,4354.0
2025-03-10 13:25:00,236.56,236.63,236.42,236.47,4884.0,235.7733,235.8431,235.6338,235.6836,4884.0
2025-03-10 13:30:00,236.45,236.69,236.39,236.62,14256.0,235.6637,235.9029,235.6039,235.8331,14256.0
2025-03-10 13:35:00,236.66,236.83,236.58,236.76,7510.0,235.873,236.0425,235.7933,235.9727,7510.0
2025-03-10 13:40:00,236.76,237.0,236.69,236.88,3587.0,235.9727,236.2119,235.9029,236.0923,3587.0
2025-03-10 13:45:00,236.81,236.82,236.4,236.4,13850.0,236.0225,236.0325,235.6139,235.6139,13850.0
2025-03-10 13:50:00,236.5,236.57,236.42,236.56,11845.0,235.7135,235.7833,235.6338,235.7733,11845.0
2025-03-10 13:55:00,236.52,236.58,236.42,236.5,8241.0,235.7335,235.7933,235.6338,235.7135,8241.0
2025-03-10 14:00:00,236.58,236.62,236.3,236.3,5177.0,235.7933,235.8331,235.5142,235.5142,5177.0
2025-03-10 14:05:00,236.36,236.42,236.26,236.41,7990.0,235.574,235.6338,235.4743,235.6238,7990.0
2025-03-10 14:10:00,236.42,236.63,236.3,236.38,19718.0,235.6338,235.8431,235.5142,235.5939,19718.0
2025-03-10 14:15:00,236.36,236.62,236.33,236.5,12379.0,235.574,235.8331,235.5441,235.7135,12379.0
2025-03-10 14:20:00,236.5,236.5,236.25,236.38,13606.0,235.7135,235.7135,235.4644,235.5939,13606.0
2025-03-10 14:25:00,236.4,236.51,236.07,236.16,8467.0,235.6139,235.7235,235.285,235.3747,8467.0
2025-03-10 14:30:00,236.12,236.15,235.92,235.98,12998.0,235.3348,235.3647,235.1355,235.1953,12998.0
2025-03-10 14:35:00,235.98,236.07,235.96,236.02,3544.0,235.1953,235.285,235.1753,235.2351,3544.0
2025-03-10 14:40:00,236.02,236.07,235.82,236.07,15687.0,235.2351,235.285,235.0358,235.285,15687.0
2025-03-10 14:45:00,236.08,236.15,235.81,235.81,15293.0,235.2949,235.3647,235.0258,235.0258,15293.0
2025-03-10 14:50:00,235.87,235.9,235.49,235.54,46822.0,235.0856,235.1155,234.7069,234.7567,46822.0
2025-03-10 14:55:00,235.6,235.66,235.38,235.59,8672.0,234.8165,234.8763,234.5973,234.8066,8672.0
2025-03-10 15:00:00,235.6,235.6,235.19,235.41,8065.0,234.8165,234.8165,234.4079,234.6272,8065.0
2025-03-10 15:05:00,235.41,235.46,235.05,235.06,14220.0,234.6272,234.677,234.2684,234.2783,14220.0
2025-03-10 15:10:00,235.06,235.22,234.68,235.17,14249.0,234.2783,234.4378,233.8996,234.388,14249.0
2025-03-10 15:15:00,235.28,235.66,235.28,235.49,37890.0,234.4976,234.8763,234.4976,234.7069,37890.0
2025-03-10 15:20:00,235.4,235.84,235.4,235.73,22382.0,234.6172,235.0557,234.6172,234.9461,22382.0
2025-03-10 15:25:00,235.77,236.11,235.67,235.77,18760.0,234.986,235.3248,234.8863,234.986,18760.0
2025-03-10 15:30:00,235.65,236.4,235.65,236.28,20224.0,234.8664,235.6139,234.8664,235.4943,20224.0
2025-03-10 15:35:00,236.26,236.47,235.77,236.08,21606.0,235.4743,235.6836,234.986,235.2949,21606.0
2025-03-10 15:40:00,236.09,236.5,236.02,236.13,30395.0,235.3049,235.7135,235.2351,235.3448,30395.0
2025-03-10 15:45:00,236.19,236.45,236.06,236.1,56965.0,235.4046,235.6637,235.275,235.3149,56965.0
2025-03-10 15:50:00,236.13,236.77,235.99,236.33,45021.0,235.3448,235.9827,235.2052,235.5441,45021.0
2025-03-10 15:55:00,236.46,236.57,235.67,236.19,164543.0,235.6737,235.7833,234.8863,235.4046,164543.0
2025-03-11 09:30:00,235.94,236.2,234.66,235.0,37021.0,235.1554,235.4145,233.8797,234.2185,37021.0
2025-03-11 09:35:00,234.78,234.92,233.39,234.7,10486.0,233.9993,234.1388,232.6139,233.9195,10486.0
2025-03-11 09:40:00,234.36,234.62,234.0,234.42,13895.0,233.5807,233.8398,233.2219,233.6405,13895.0
2025-03-11 09:45:00,234.29,234.36,233.41,233.89,10441.0,233.5109,233.5807,232.6338,233.1122,10441.0
2025-03-11 09:50:00,233.72,234.01,233.15,233.19,13599.0,232.9428,233.2318,232.3747,232.4146,13599.0
2025-03-11 09:55:00,233.18,233.2,232.63,233.2,15718.0,232.4046,232.4245,231.8564,232.4245,15718.0
2025-03-11 10:00:00,233.0,233.01,231.89,232.85,31403.0,232.2252,232.2352,231.1189,232.0757,31403.0
2025-03-11 10:05:00,232.95,232.99,232.41,232.87,25268.0,232.1754,232.2152,231.6371,232.0956,25268.0
2025-03-11 10:10:00,232.76,232.87,232.29,232.64,21088.0,231.986,232.0956,231.5175,231.8664,21088.0
2025-03-11 10:15:00,232.59,232.89,232.32,232.69,24585.0,231.8166,232.1156,231.5474,231.9162,24585.0
2025-03-11 10:20:00,232.75,233.03,232.56,233.03,21861.0,231.976,232.2551,231.7867,232.2551,21861.0
2025-03-11 10:25:00,233.03,233.55,233.02,233.53,14702.0,232.2551,232.7734,232.2451,232.7534,14702.0
2025-03-11 10:30:00,233.49,233.72,232.96,233.62,12450.0,232.7136,232.9428,232.1853,232.8431,12450.0
2025-03-11 10:35:00,233.69,233.78,233.1,233.22,8492.0,232.9129,233.0026,232.3249,232.4445,8492.0
2025-03-11 10:40:00,233.2,233.23,232.8,232.95,6876.0,232.4245,232.4544,232.0259,232.1754,6876.0
2025-03-11 10:45:00,232.94,233.24,232.7,233.24,8770.0,232.1654,232.4644,231.9262,232.4644,8770.0
2025-03-11 10:50:00,233.16,233.21,232.89,233.09,8303.0,232.3847,232.4345,232.1156,232.3149,8303.0
2025-03-11 10:55:00,233.09,233.13,232.62,232.71,9563.0,232.3149,232.3548,231.8465,231.9362,9563.0
2025-03-11 11:00:00,232.71,232.83,232.64,232.66,8009.0,231.9362,232.0558,231.8664,231.8863,8009.0
2025-03-11 11:05:00,232.66,233.23,232.66,232.99,10317.0,231.8863,232.4544,231.8863,232.2152,10317.0
2025-03-11 11:10:00,233.03,233.23,232.92,233.09,6166.0,232.2551,232.4544,232.1455,232.3149,6166.0
2025-03-11 11:15:00,233.22,233.62,233.22,233.62,10874.0,232.4445,232.8431,232.4445,232.8431,10874.0
2025-03-11 11:20:00,233.62,233.78,233.35,233.35,12115.0,232.8431,233.0026,232.574,232.574,12115.0
2025-03-11 11:25:00,233.32,233.44,233.01,233.24,15524.0,232.5441,232.6637,232.2352,232.4644,15524.0
2025-03-11 11:30:00,233.24,233.6,233.24,233.39,7922.0,232.4644,232.8232,232.4644,232.6139,7922.0
2025-03-11 11:35:00,233.4,233.69,233.28,233.69,21928.0,232.6239,232.9129,232.5043,232.9129,21928.0
2025-03-11 11:40:00,233.69,233.92,233.6,233.78,6976.0,232.9129,233.1421,232.8232,233.0026,6976.0
2025-03-11 11:45:00,233.87,233.92,233.48,233.67,10263.0,233.0923,233.1421,232.7036,232.893,10263.0
2025-03-11 11:50:00,233.68,233.94,233.66,233.76,17740.0,232.9029,233.1621,232.883,232.9827,17740.0
2025-03-11 11:55:00,233.76,233.78,233.19,233.34,11108.0,232.9827,233.0026,232.4146,232.5641,11108.0
2025-03-11 12:00:00,233.34,233.61,233.23,233.46,14022.0,232.5641,232.8332,232.4544,232.6837,14022.0
2025-03-11 12:05:00,233.46,233.49,233.23,233.34,6230.0,232.6837,232.7136,232.4544,232.5641,6230.0
2025-03-11 12:10:00,233.35,233.35,232.68,232.83,8187.0,232.574,232.574,231.9063,232.0558,8187.0
2025-03-11 12:15:00,232.7,233.02,232.68,232.83,12762.0,231.9262,232.2451,231.9063,232.0558,12762.0
2025-03-11 12:20:00,232.69,233.06,232.69,233.0,8512.0,231.9162,232.285,231.9162,232.2252,8512.0
2025-03-11 12:25:00,233.0,233.05,232.85,232.94,9580.0,232.2252,232.275,232.0757,232.1654,9580.0
2025-03-11 12:30:00,232.94,233.05,232.89,232.93,12573.0,232.1654,232.275,232.1156,232.1554,12573.0
2025-03-11 12:35:00,232.96,233.08,232.74,232.74,6986.0,232.1853,232.3049,231.9661,231.9661,6986.0
2025-03-11 12:40:00,232.79,232.91,232.64,232.64,8667.0,232.0159,232.1355,231.8664,231.8664,8667.0
2025-03-11 12:45:00,232.63,232.81,232.57,232.77,8098.0,231.8564,232.0358,231.7966,231.996,8098.0
2025-03-11 12:50:00,232.82,232.83,232.35,232.35,11280.0,232.0458,232.0558,231.5773,231.5773,11280.0
2025-03-11 12:55:00,232.38,232.52,232.11,232.26,8622.0,231.6072,231.7468,231.3381,231.4876,8622.0
2025-03-11 13:00:00,232.29,232.53,232.03,232.39,7363.0,231.5175,231.7568,231.2584,231.6172,7363.0
2025-03-11 13:05:00,232.46,232.67,232.42,232.67,5909.0,231.687,231.8963,231.6471,231.8963,5909.0
2025-03-11 13:10:00,232.58,232.95,232.49,232.94,9020.0,231.8066,232.1754,231.7169,232.1654,9020.0
2025-03-11 13:15:00,232.99,233.15,232.72,232.92,5151.0,232.2152,232.3747,231.9461,232.1455,5151.0
2025-03-11 13:20:00,232.97,233.06,232.83,232.83,7292.0,232.1953,232.285,232.0558,232.0558,7292.0
2025-03-11 13:25:00,232.87,232.98,232.72,232.98,7282.0,232.0956,232.2053,231.9461,232.2053,7282.0
2025-03-11 13:30:00,232.92,233.08,232.76,232.82,14475.0,232.1455,232.3049,231.986,232.0458,14475.0
2025-03-11 13:35:00,232.84,233.04,232.84,232.98,6765.0,232.0657,232.2651,232.0657,232.2053,6765.0
2025-03-11 13:40:00,232.98,233.07,232.85,233.07,8357.0,232.2053,232.295,232.0757,232.295,8357.0
2025-03-11 13:45:00,232.98,233.31,232.98,233.13,3301.0,232.2053,232.5342,232.2053,232.3548,3301.0
2025-03-11 13:50:00,233.12,233.19,232.92,232.92,6411.0,232.3448,232.4146,232.1455,232.1455,6411.0
2025-03-11 13:55:00,232.98,233.05,232.76,232.85,7422.0,232.2053,232.275,231.986,232.0757,7422.0
2025-03-11 14:00:00,232.87,233.21,232.86,232.99,7053.0,232.0956,232.4345,232.0857,232.2152,7053.0
2025-03-11 14:05:00,233.0,233.16,232.98,233.02,3623.0,232.2252,232.3847,232.2053,232.2451,3623.0
2025-03-11 14:10:00,233.07,233.18,232.95,233.02,6310.0,232.295,232.4046,232.1754,232.2451,6310.0
2025-03-11 14:15:00,233.04,233.12,232.95,233.04,11519.0,232.2651,232.3448,232.1754,232.2651,11519.0
2025-03-11 14:20:00,233.04,233.48,233.02,233.38,19812.0,232.2651,232.7036,232.2451,232.6039,19812.0
2025-03-11 14:25:00,233.43,233.52,233.23,233.49,7784.0,232.6538,232.7435,232.4544,232.7136,7784.0
2025-03-11 14:30:00,233.49,233.49,233.13,233.13,8433.0,232.7136,232.7136,232.3548,232.3548,8433.0
2025-03-11 14:35:00,233.13,233.31,232.99,233.3,10663.0,232.3548,232.5342,232.2152,232.5242,10663.0
2025-03-11 14:40:00,233.32,233.95,233.23,233.82,7602.0,232.5441,233.172,232.4544,233.0425,7602.0
2025-03-11 14:45:00,233.92,234.21,233.9,234.06,9571.0,233.1421,233.4312,233.1222,233.2817,9571.0
2025-03-11 14:50:00,234.06,234.26,233.99,234.12,16491.0,233.2817,233.481,233.2119,233.3415,16491.0
2025-03-11 14:55:00,234.11,234.22,233.7,234.01,24986.0,233.3315,233.4411,232.9229,233.2318,24986.0
2025-03-11 15:00:00,233.89,234.05,233.77,233.91,27921.0,233.1122,233.2717,232.9926,233.1322,27921.0
2025-03-11 15:05:00,233.89,234.19,233.78,234.08,15049.0,233.1122,233.4112,233.0026,233.3016,15049.0
2025-03-11 15:10:00,234.01,234.09,233.69,233.75,9430.0,233.2318,233.3116,232.9129,232.9727,9430.0
2025-03-11 15:15:00,233.64,233.67,233.28,233.52,13711.0,232.8631,232.893,232.5043,232.7435,13711.0
2025-03-11 15:20:00,233.49,234.05,233.49,233.62,12536.0,232.7136,233.2717,232.7136,232.8431,12536.0
2025-03-11 15:25:00,233.53,233.66,233.42,233.48,14342.0,232.7534,232.883,232.6438,232.7036,14342.0
2025-03-11 15:30:00,233.51,233.98,233.44,233.92,18176.0,232.7335,233.2019,232.6637,233.1421,18176.0
2025-03-11 15:35:00,233.97,234.41,233.72,233.72,15872.0,233.192,233.6305,232.9428,232.9428,15872.0
2025-03-11 15:40:00,233.69,233.92,233.39,233.92,18801.0,232.9129,233.1421,232.6139,233.1421,18801.0
2025-03-11 15:45:00,233.94,233.94,233.5,233.61,18619.0,233.1621,233.1621,232.7235,232.8332,18619.0
2025-03-11 15:50:00,233.56,233.69,232.91,233.05,35315.0,232.7833,232.9129,232.1355,232.275,35315.0
2025-03-11 15:55:00,233.06,233.59,232.62,233.21,274111.0,232.285,232.8132,231.8465,232.4345,274111.0
2025-03-12 09:30:00,232.32,232.88,231.73,231.9,21269.0,231.5474,232.1056,230.9594,231.1288,21269.0
2025-03-12 09:35:00,232.28,232.36,229.31,229.95,9813.0,231.5076,231.5873,228.5475,229.1853,9813.0
2025-03-12 09:40:00,230.18,230.27,229.31,229.71,10200.0,229.4146,229.5043,228.5475,228.9461,10200.0
2025-03-12 09:45:00,229.79,229.93,229.13,229.62,11066.0,229.0259,229.1654,228.3681,228.8564,11066.0
2025-03-12 09:50:00,229.46,230.19,229.28,229.61,9705.0,228.697,229.4245,228.5176,228.8465,9705.0
2025-03-12 09:55:00,229.58,229.85,229.01,229.46,10365.0,228.8166,229.0857,228.2485,228.697,10365.0
2025-03-12 10:00:00,229.42,229.67,228.32,228.32,10929.0,228.6571,228.9063,227.5607,227.5607,10929.0
2025-03-12 10:05:00,228.66,228.7,228.24,228.66,6464.0,227.8996,227.9395,227.481,227.8996,6464.0
2025-03-12 10:10:00,228.72,228.98,228.61,228.97,15867.0,227.9594,228.2186,227.8498,228.2086,15867.0
2025-03-12 10:15:00,228.97,229.58,228.69,229.26,13804.0,228.2086,228.8166,227.9295,228.4976,13804.0
2025-03-12 10:20:00,229.28,229.54,229.07,229.09,9692.0,228.5176,228.7767,228.3083,228.3282,9692.0
2025-03-12 10:25:00,229.16,229.4,229.16,229.32,2055.0,228.398,228.6372,228.398,228.5574,2055.0
2025-03-12 10:30:00,229.35,229.44,229.13,229.28,4517.0,228.5873,228.677,228.3681,228.5176,4517.0
2025-03-12 10:35:00,229.32,229.37,229.21,229.28,3257.0,228.5574,228.6073,228.4478,228.5176,3257.0
2025-03-12 10:40:00,229.21,229.47,229.21,229.41,6199.0,228.4478,228.7069,228.4478,228.6471,6199.0
2025-03-12 10:45:00,229.31,229.43,229.15,229.2,14159.0,228.5475,228.6671,228.388,228.4378,14159.0
2025-03-12 10:50:00,229.15,229.54,229.13,229.45,11494.0,228.388,228.7767,228.3681,228.687,11494.0
2025-03-12 10:55:00,229.41,229.47,229.25,229.46,9797.0,228.6471,228.7069,228.4877,228.697,9797.0
2025-03-12 11:00:00,229.48,229.63,229.34,229.51,7753.0,228.7169,228.8664,228.5774,228.7468,7753.0
2025-03-12 11:05:00,229.56,229.79,229.56,229.68,7526.0,228.7966,229.0259,228.7966,228.9162,7526.0
2025-03-12 11:10:00,229.68,229.69,229.49,229.69,11891.0,228.9162,228.9262,228.7269,228.9262,11891.0
2025-03-12 11:15:00,229.69,229.79,229.29,229.43,23906.0,228.9262,229.0259,228.5275,228.6671,23906.0
2025-03-12 11:20:00,229.42,229.54,229.11,229.24,6993.0,228.6571,228.7767,228.3481,228.4777,6993.0
2025-03-12 11:25:00,229.19,229.5,229.18,229.47,4735.0,228.4279,228.7368,228.4179,228.7069,4735.0
2025-03-12 11:30:00,229.39,229.63,229.39,229.46,4777.0,228.6272,228.8664,228.6272,228.697,4777.0
2025-03-12 11:35:00,229.49,229.69,229.46,229.57,4693.0,228.7269,228.9262,228.697,228.8066,4693.0
2025-03-12 11:40:00,229.67,229.7,229.45,229.63,2206.0,228.9063,228.9362,228.687,228.8664,2206.0
2025-03-12 11:45:00,229.53,230.07,229.42,229.83,6762.0,228.7667,229.3049,228.6571,229.0657,6762.0
2025-03-12 11:50:00,229.84,229.89,229.48,229.67,16133.0,229.0757,229.1255,228.7169,228.9063,16133.0
2025-03-12 11:55:00,229.73,229.75,229.4,229.64,7442.0,228.9661,228.986,228.6372,228.8764,7442.0
2025-03-12 12:00:00,229.63,229.78,229.47,229.65,9243.0,228.8664,229.0159,228.7069,228.8863,9243.0
2025-03-12 12:05:00,229.5,229.63,229.44,229.47,3976.0,228.7368,228.8664,228.677,228.7069,3976.0
2025-03-12 12:10:00,229.48,229.75,229.31,229.74,8599.0,228.7169,228.986,228.5475,228.976,8599.0
2025-03-12 12:15:00,229.77,230.13,229.73,230.13,9585.0,229.0059,229.3647,228.9661,229.3647,9585.0
2025-03-12 12:20:00,230.14,230.22,229.92,230.0,9696.0,229.3747,229.4544,229.1554,229.2352,9696.0
2025-03-12 12:25:00,230.01,230.43,229.92,230.19,10384.0,229.2451,229.6637,229.1554,229.4245,10384.0
2025-03-12 12:30:00,230.28,230.75,230.28,230.75,9375.0,229.5142,229.9827,229.5142,229.9827,9375.0
2025-03-12 12:35:00,230.55,230.65,230.19,230.21,5736.0,229.7833,229.883,229.4245,229.4445,5736.0
2025-03-12 12:40:00,230.12,230.2,229.94,230.04,6926.0,229.3548,229.4345,229.1754,229.275,6926.0
2025-03-12 12:45:00,230.05,230.58,229.94,230.57,4564.0,229.285,229.8132,229.1754,229.8033,4564.0
2025-03-12 12:50:00,230.54,230.61,230.01,230.15,9745.0,229.7734,229.8431,229.2451,229.3847,9745.0
2025-03-12 12:55:00,230.22,230.3,229.96,229.96,5059.0,229.4544,229.5342,229.1953,229.1953,5059.0
2025-03-12 13:00:00,229.85,230.11,229.85,230.11,17885.0,229.0857,229.3448,229.0857,229.3448,17885.0
2025-03-12 13:05:00,230.11,230.45,230.05,230.13,37602.0,229.3448,229.6837,229.285,229.3647,37602.0
2025-03-12 13:10:00,230.14,230.26,229.94,230.26,8713.0,229.3747,229.4943,229.1754,229.4943,8713.0
2025-03-12 13:15:00,230.22,230.27,229.94,230.14,10901.0,229.4544,229.5043,229.1754,229.3747,10901.0
2025-03-12 13:20:00,230.21,230.44,230.2,230.26,4070.0,229.4445,229.6737,229.4345,229.4943,4070.0
2025-03-12 13:25:00,230.24,230.45,230.17,230.45,8163.0,229.4744,229.6837,229.4046,229.6837,8163.0
2025-03-12 13:30:00,230.46,230.46,230.23,230.34,3678.0,229.6936,229.6936,229.4644,229.574,3678.0
2025-03-12 13:35:00,230.23,230.54,230.23,230.39,12073.0,229.4644,229.7734,229.4644,229.6239,12073.0
2025-03-12 13:40:00,230.46,230.8,230.42,230.7,5983.0,229.6936,230.0325,229.6538,229.9328,5983.0
2025-03-12 13:45:00,230.56,230.65,230.53,230.61,2325.0,229.7933,229.883,229.7634,229.8431,2325.0
2025-03-12 13:50:00,230.4,230.46,230.22,230.22,5035.0,229.6338,229.6936,229.4544,229.4544,5035.0
2025-03-12 13:55:00,230.23,230.23,229.82,229.88,13817.0,229.4644,229.4644,229.0558,229.1156,13817.0
2025-03-12 14:00:00,229.9,230.06,229.78,229.78,7647.0,229.1355,229.295,229.0159,229.0159,7647.0
2025-03-12 14:05:00,229.78,229.82,229.67,229.77,26042.0,229.0159,229.0558,228.9063,229.0059,26042.0
2025-03-12 14:10:00,229.86,229.99,229.77,229.93,5926.0,229.0956,229.2252,229.0059,229.1654,5926.0
2025-03-12 14:15:00,229.87,230.01,229.75,230.01,6273.0,229.1056,229.2451,228.986,229.2451,6273.0
2025-03-12 14:20:00,230.0,230.13,229.99,230.12,7085.0,229.2352,229.3647,229.2252,229.3548,7085.0
2025-03-12 14:25:00,230.1,230.18,230.01,230.01,2934.0,229.3348,229.4146,229.2451,229.2451,2934.0
2025-03-12 14:30:00,230.14,230.27,230.05,230.23,7010.0,229.3747,229.5043,229.285,229.4644,7010.0
2025-03-12 14:35:00,230.3,230.4,230.18,230.23,3950.0,229.5342,229.6338,229.4146,229.4644,3950.0
2025-03-12 14:40:00,230.23,230.79,230.22,230.66,4551.0,229.4644,230.0225,229.4544,229.893,4551.0
2025-03-12 14:45:00,230.76,230.82,230.53,230.76,8813.0,229.9926,230.0524,229.7634,229.9926,8813.0
2025-03-12 14:50:00,230.83,230.83,230.64,230.72,5229.0,230.0624,230.0624,229.873,229.9528,5229.0
2025-03-12 14:55:00,230.66,230.8,230.62,230.66,4584.0,229.893,230.0325,229.8531,229.893,4584.0
2025-03-12 15:00:00,230.7,230.7,230.19,230.5,7445.0,229.9328,229.9328,229.4245,229.7335,7445.0
2025-03-12 15:05:00,230.31,230.5,230.27,230.5,4015.0,229.5441,229.7335,229.5043,229.7335,4015.0
2025-03-12 15:10:00,230.43,230.61,230.27,230.27,4817.0,229.6637,229.8431,229.5043,229.5043,4817.0
2025-03-12 15:15:00,230.27,230.54,230.21,230.5,9740.0,229.5043,229.7734,229.4445,229.7335,9740.0
2025-03-12 15:20:00,230.5,230.5,230.02,230.3,8383.0,229.7335,229.7335,229.2551,229.5342,8383.0
2025-03-12 15:25:00,230.34,230.49,230.31,230.43,7643.0,229.574,229.7235,229.5441,229.6637,7643.0
2025-03-12 15:30:00,230.46,230.6,230.1,230.1,9592.0,229.6936,229.8332,229.3348,229.3348,9592.0
2025-03-12 15:35:00,230.1,230.32,229.79,230.27,16590.0,229.3348,229.5541,229.0259,229.5043,16590.0
2025-03-12 15:40:00,230.25,230.67,230.18,230.53,6475.0,229.4843,229.9029,229.4146,229.7634,6475.0
2025-03-12 15:45:00,230.62,230.66,229.94,230.08,14070.0,229.8531,229.893,229.1754,229.3149,14070.0
2025-03-12 15:50:00,230.0,230.19,229.85,230.04,29618.0,229.2352,229.4245,229.0857,229.275,29618.0
2025-03-12 15:55:00,230.09,230.11,229.67,229.79,102738.0,229.3249,229.3448,228.9063,229.0259,102738.0
2025-03-13 09:30:00,229.91,229.91,228.65,229.72,32821.0,229.1455,229.1455,227.8897,228.9561,32821.0
2025-03-13 09:35:00,230.09,230.13,229.75,229.91,7976.0,229.3249,229.3647,228.986,229.1455,7976.0
2025-03-13 09:40:00,229.99,230.33,229.8,229.99,9626.0,229.2252,229.5641,229.0358,229.2252,9626.0
2025-03-13 09:45:00,230.12,230.2,229.71,229.86,25080.0,229.3548,229.4345,228.9461,229.0956,25080.0
2025-03-13 09:50:00,229.86,231.1,229.69,231.01,9630.0,229.0956,230.3315,228.9262,230.2418,9630.0
2025-03-13 09:55:00,231.09,231.67,230.81,231.47,11924.0,230.3215,230.8996,230.0425,230.7003,11924.0
2025-03-13 10:00:00,231.67,231.76,231.2,231.24,9654.0,230.8996,230.9893,230.4312,230.471,9654.0
2025-03-13 10:05:00,231.24,231.94,231.24,231.61,8604.0,230.471,231.1687,230.471,230.8398,8604.0
2025-03-13 10:10:00,231.66,231.94,231.66,231.87,6891.0,230.8896,231.1687,230.8896,231.0989,6891.0
2025-03-13 10:15:00,231.88,231.96,231.55,231.55,3973.0,231.1089,231.1886,230.78,230.78,3973.0
2025-03-13 10:20:00,231.47,231.7,231.19,231.19,3488.0,230.7003,230.9295,230.4212,230.4212,3488.0
2025-03-13 10:25:00,231.3,231.38,230.96,231.13,2850.0,230.5308,230.6106,230.192,230.3614,2850.0
2025-03-13 10:30:00,231.0,231.3,230.92,230.93,10500.0,230.2318,230.5308,230.1521,230.1621,10500.0
2025-03-13 10:35:00,231.04,231.14,230.85,231.02,4921.0,230.2717,230.3714,230.0823,230.2518,4921.0
2025-03-13 10:40:00,231.02,231.22,231.01,231.14,4061.0,230.2518,230.4511,230.2418,230.3714,4061.0
2025-03-13 10:45:00,231.25,231.31,231.05,231.27,7164.0,230.481,230.5408,230.2817,230.5009,7164.0
2025-03-13 10:50:00,231.27,231.33,231.11,231.3,8850.0,230.5009,230.5607,230.3415,230.5308,8850.0
2025-03-13 10:55:00,231.27,231.4,230.74,230.8,11701.0,230.5009,230.6305,229.9727,230.0325,11701.0
2025-03-13 11:00:00,230.9,231.04,230.78,230.79,7868.0,230.1322,230.2717,230.0126,230.0225,7868.0
2025-03-13 11:05:00,230.94,230.97,230.64,230.67,2204.0,230.172,230.2019,229.873,229.9029,2204.0
2025-03-13 11:10:00,230.65,230.71,230.36,230.51,2553.0,229.883,229.9428,229.594,229.7435,2553.0
2025-03-13 11:15:00,230.55,230.55,230.37,230.44,1512.0,229.7833,229.7833,229.6039,229.6737,1512.0
2025-03-13 11:20:00,230.36,230.44,230.06,230.06,3454.0,229.594,229.6737,229.295,229.295,3454.0
2025-03-13 11:25:00,230.22,230.22,230.02,230.02,2329.0,229.4544,229.4544,229.2551,229.2551,2329.0
2025-03-13 11:30:00,230.01,230.12,229.74,229.84,3632.0,229.2451,229.3548,228.976,229.0757,3632.0
2025-03-13 11:35:00,229.88,229.95,229.42,229.45,7494.0,229.1156,229.1853,228.6571,228.687,7494.0
2025-03-13 11:40:00,229.45,229.86,229.25,229.78,16708.0,228.687,229.0956,228.4877,229.0159,16708.0
2025-03-13 11:45:00,229.64,229.75,229.55,229.67,8284.0,228.8764,228.986,228.7867,228.9063,8284.0
2025-03-13 11:50:00,229.64,229.68,229.55,229.68,2326.0,228.8764,228.9162,228.7867,228.9162,2326.0
2025-03-13 11:55:00,229.61,229.77,229.52,229.71,7342.0,228.8465,229.0059,228.7568,228.9461,7342.0
2025-03-13 12:00:00,229.62,230.17,229.57,230.16,10395.0,228.8564,229.4046,228.8066,229.3946,10395.0
2025-03-13 12:05:00,229.93,230.4,229.82,230.4,6059.0,229.1654,229.6338,229.0558,229.6338,6059.0
2025-03-13 12:10:00,230.4,230.77,230.33,230.49,6914.0,229.6338,230.0026,229.5641,229.7235,6914.0
2025-03-13 12:15:00,230.43,230.43,230.16,230.26,3434.0,229.6637,229.6637,229.3946,229.4943,3434.0
2025-03-13 12:20:00,230.27,230.31,229.9,230.01,4177.0,229.5043,229.5441,229.1355,229.2451,4177.0
2025-03-13 12:25:00,230.0,230.11,229.96,230.01,6078.0,229.2352,229.3448,229.1953,229.2451,6078.0
2025-03-13 12:30:00,229.97,230.19,229.93,230.19,6596.0,229.2053,229.4245,229.1654,229.4245,6596.0
2025-03-13 12:35:00,230.15,230.47,230.11,230.22,2631.0,229.3847,229.7036,229.3448,229.4544,2631.0
2025-03-13 12:40:00,230.25,230.55,230.23,230.25,4383.0,229.4843,229.7833,229.4644,229.4843,4383.0
2025-03-13 12:45:00,230.42,230.42,230.05,230.23,8011.0,229.6538,229.6538,229.285,229.4644,8011.0
2025-03-13 12:50:00,230.18,230.27,230.13,230.19,2538.0,229.4146,229.5043,229.3647,229.4245,2538.0
2025-03-13 12:55:00,230.22,230.36,230.22,230.32,2600.0,229.4544,229.594,229.4544,229.5541,2600.0
2025-03-13 13:00:00,230.42,230.72,230.42,230.64,4675.0,229.6538,229.9528,229.6538,229.873,4675.0
2025-03-13 13:05:00,230.63,230.63,230.36,230.36,2376.0,229.8631,229.8631,229.594,229.594,2376.0
2025-03-13 13:10:00,230.34,230.37,230.1,230.1,4038.0,229.574,229.6039,229.3348,229.3348,4038.0
2025-03-13 13:15:00,230.1,230.14,229.84,229.84,3832.0,229.3348,229.3747,229.0757,229.0757,3832.0
2025-03-13 13:20:00,229.84,230.04,229.84,229.85,5551.0,229.0757,229.275,229.0757,229.0857,5551.0
2025-03-13 13:25:00,229.72,229.92,229.7,229.84,6484.0,228.9561,229.1554,228.9362,229.0757,6484.0
2025-03-13 13:30:00,229.84,230.13,229.76,230.13,20164.0,229.0757,229.3647,228.996,229.3647,20164.0
2025-03-13 13:35:00,230.03,230.11,229.95,229.97,5176.0,229.2651,229.3448,229.1853,229.2053,5176.0
2025-03-13 13:40:00,229.97,230.19,229.92,230.19,8535.0,229.2053,229.4245,229.1554,229.4245,8535.0
2025-03-13 13:45:00,230.19,230.27,229.99,230.01,3159.0,229.4245,229.5043,229.2252,229.2451,3159.0
2025-03-13 13:50:00,230.01,230.13,230.0,230.05,3758.0,229.2451,229.3647,229.2352,229.285,3758.0
2025-03-13 13:55:00,230.11,230.11,229.92,229.94,3699.0,229.3448,229.3448,229.1554,229.1754,3699.0
2025-03-13 14:00:00,229.92,230.15,229.87,229.87,11363.0,229.1554,229.3847,229.1056,229.1056,11363.0
2025-03-13 14:05:00,229.94,230.08,229.94,229.99,3867.0,229.1754,229.3149,229.1754,229.2252,3867.0
2025-03-13 14:10:00,229.99,230.07,229.84,230.04,9129.0,229.2252,229.3049,229.0757,229.275,9129.0
2025-03-13 14:15:00,229.96,230.02,229.82,229.82,3919.0,229.1953,229.2551,229.0558,229.0558,3919.0
2025-03-13 14:20:00,229.93,230.07,229.87,229.89,3508.0,229.1654,229.3049,229.1056,229.1255,3508.0
2025-03-13 14:25:00,230.0,230.07,229.88,229.96,3998.0,229.2352,229.3049,229.1156,229.1953,3998.0
2025-03-13 14:30:00,229.96,230.41,229.96,230.4,5499.0,229.1953,229.6438,229.1953,229.6338,5499.0
2025-03-13 14:35:00,230.39,230.52,230.3,230.32,4125.0,229.6239,229.7534,229.5342,229.5541,4125.0
2025-03-13 14:40:00,230.38,230.47,230.35,230.45,3974.0,229.6139,229.7036,229.584,229.6837,3974.0
2025-03-13 14:45:00,230.4,230.44,230.25,230.44,3135.0,229.6338,229.6737,229.4843,229.6737,3135.0
2025-03-13 14:50:00,230.46,230.49,230.16,230.28,5992.0,229.6936,229.7235,229.3946,229.5142,5992.0
2025-03-13 14:55:00,230.37,230.37,230.17,230.26,2821.0,229.6039,229.6039,229.4046,229.4943,2821.0
2025-03-13 15:00:00,230.15,230.26,229.97,229.97,3732.0,229.3847,229.4943,229.2053,229.2053,3732.0
2025-03-13 15:05:00,230.02,230.02,229.72,229.72,5890.0,229.2551,229.2551,228.9561,228.9561,5890.0
2025-03-13 15:10:00,229.81,230.05,229.8,229.97,10620.0,229.0458,229.285,229.0358,229.2053,10620.0
2025-03-13 15:15:00,229.96,230.14,229.95,229.95,4525.0,229.1953,229.3747,229.1853,229.1853,4525.0
2025-03-13 15:20:00,229.95,230.0,229.84,229.84,11243.0,229.1853,229.2352,229.0757,229.0757,11243.0
2025-03-13 15:25:00,229.81,229.86,229.57,229.74,11750.0,229.0458,229.0956,228.8066,228.976,11750.0
2025-03-13 15:30:00,229.68,230.19,229.67,230.12,20761.0,228.9162,229.4245,228.9063,229.3548,20761.0
2025-03-13 15:35:00,229.98,230.03,229.67,229.8,13584.0,229.2152,229.2651,228.9063,229.0358,13584.0
2025-03-13 15:40:00,229.78,230.24,229.78,230.24,9409.0,229.0159,229.4744,229.0159,229.4744,9409.0
2025-03-13 15:45:00,230.23,230.4,230.1,230.15,8719.0,229.4644,229.6338,229.3348,229.3847,8719.0
2025-03-13 15:50:00,230.05,230.05,229.58,229.69,25263.0,229.285,229.285,228.8166,228.9262,25263.0
2025-03-13 15:55:00,229.7,230.07,229.7,229.94,141260.0,228.9362,229.3049,228.9362,229.1754,141260.0
2025-03-14 09:30:00,229.94,230.96,229.3,229.67,26762.0,229.1754,230.192,228.5375,228.9063,26762.0
2025-03-14 09:35:00,229.67,230.17,229.34,230.17,16934.0,228.9063,229.4046,228.5774,229.4046,16934.0
2025-03-14 09:40:00,230.44,230.62,230.07,230.37,4464.0,229.6737,229.8531,229.3049,229.6039,4464.0
2025-03-14 09:45:00,230.66,231.05,230.51,230.9,7235.0,229.893,230.2817,229.7435,230.1322,7235.0
2025-03-14 09:50:00,230.91,231.63,230.53,231.07,9394.0,230.1421,230.8597,229.7634,230.3016,9394.0
2025-03-14 09:55:00,231.12,231.21,230.61,230.82,17879.0,230.3514,230.4411,229.8431,230.0524,17879.0
2025-03-14 10:00:00,230.81,231.04,230.26,230.99,10919.0,230.0425,230.2717,229.4943,230.2219,10919.0
2025-03-14 10:05:00,230.94,231.24,230.83,231.08,14611.0,230.172,230.471,230.0624,230.3116,14611.0
2025-03-14 10:10:00,231.11,231.13,230.84,231.02,10817.0,230.3415,230.3614,230.0724,230.2518,10817.0
2025-03-14 10:15:00,230.91,231.25,230.9,231.11,9589.0,230.1421,230.481,230.1322,230.3415,9589.0
2025-03-14 10:20:00,231.05,231.05,230.79,230.91,7130.0,230.2817,230.2817,230.0225,230.1421,7130.0
2025-03-14 10:25:00,230.91,231.11,230.9,231.05,6441.0,230.1421,230.3415,230.1322,230.2817,6441.0
2025-03-14 10:30:00,231.06,231.27,230.86,231.12,12096.0,230.2916,230.5009,230.0923,230.3514,12096.0
2025-03-14 10:35:00,231.1,231.13,230.77,230.87,6872.0,230.3315,230.3614,230.0026,230.1023,6872.0
2025-03-14 10:40:00,231.03,231.04,230.74,230.95,11094.0,230.2617,230.2717,229.9727,230.182,11094.0
2025-03-14 10:45:00,230.96,231.0,230.78,230.81,5460.0,230.192,230.2318,230.0126,230.0425,5460.0
2025-03-14 10:50:00,230.9,231.23,230.9,231.04,14270.0,230.1322,230.4611,230.1322,230.2717,14270.0
2025-03-14 10:55:00,230.99,231.44,230.82,231.44,17524.0,230.2219,230.6704,230.0524,230.6704,17524.0
2025-03-14 11:00:00,231.44,231.5,231.1,231.22,8890.0,230.6704,230.7302,230.3315,230.4511,8890.0
2025-03-14 11:05:00,231.17,231.28,230.74,230.74,12944.0,230.4013,230.5109,229.9727,229.9727,12944.0
2025-03-14 11:10:00,230.75,231.03,230.74,230.97,11544.0,229.9827,230.2617,229.9727,230.2019,11544.0
2025-03-14 11:15:00,230.93,231.47,230.91,231.08,14728.0,230.1621,230.7003,230.1421,230.3116,14728.0
2025-03-14 11:20:00,231.13,231.26,230.88,230.89,5520.0,230.3614,230.491,230.1122,230.1222,5520.0
2025-03-14 11:25:00,231.19,231.19,230.89,230.89,7132.0,230.4212,230.4212,230.1222,230.1222,7132.0
2025-03-14 11:30:00,230.89,231.31,230.89,231.2,15699.0,230.1222,230.5408,230.1222,230.4312,15699.0
2025-03-14 11:35:00,231.06,231.11,230.73,230.73,4525.0,230.2916,230.3415,229.9627,229.9627,4525.0
2025-03-14 11:40:00,230.7,230.85,230.59,230.85,14328.0,229.9328,230.0823,229.8232,230.0823,14328.0
2025-03-14 11:45:00,230.84,231.39,230.84,231.27,17826.0,230.0724,230.6205,230.0724,230.5009,17826.0
2025-03-14 11:50:00,231.23,231.27,230.96,231.25,8051.0,230.4611,230.5009,230.192,230.481,8051.0
2025-03-14 11:55:00,231.29,231.39,231.18,231.39,4031.0,230.5209,230.6205,230.4112,230.6205,4031.0
2025-03-14 12:00:00,231.37,231.49,231.22,231.24,2701.0,230.6006,230.7202,230.4511,230.471,2701.0
2025-03-14 12:05:00,231.23,231.25,230.9,230.9,2350.0,230.4611,230.481,230.1322,230.1322,2350.0
2025-03-14 12:10:00,230.94,231.08,230.86,230.86,2767.0,230.172,230.3116,230.0923,230.0923,2767.0
2025-03-14 12:15:00,230.94,230.94,230.48,230.48,5600.0,230.172,230.172,229.7136,229.7136,5600.0
2025-03-14 12:20:00,230.54,230.85,230.54,230.74,8874.0,229.7734,230.0823,229.7734,229.9727,8874.0
2025-03-14 12:25:00,230.68,230.68,230.39,230.44,6692.0,229.9129,229.9129,229.6239,229.6737,6692.0
2025-03-14 12:30:00,230.58,230.59,230.42,230.47,5649.0,229.8132,229.8232,229.6538,229.7036,5649.0
2025-03-14 12:35:00,230.41,230.78,230.41,230.63,6976.0,229.6438,230.0126,229.6438,229.8631,6976.0
2025-03-14 12:40:00,230.71,230.79,230.63,230.65,5644.0,229.9428,230.0225,229.8631,229.883,5644.0
2025-03-14 12:45:00,230.67,230.79,230.56,230.72,9006.0,229.9029,230.0225,229.7933,229.9528,9006.0
2025-03-14 12:50:00,230.79,231.01,230.79,230.99,10390.0,230.0225,230.2418,230.0225,230.2219,10390.0
2025-03-14 12:55:00,230.94,230.94,230.7,230.82,6441.0,230.172,230.172,229.9328,230.0524,6441.0
2025-03-14 13:00:00,230.81,231.22,230.81,231.11,7105.0,230.0425,230.4511,230.0425,230.3415,7105.0
2025-03-14 13:05:00,231.18,231.2,230.99,231.1,6173.0,230.4112,230.4312,230.2219,230.3315,6173.0
2025-03-14 13:10:00,231.12,231.29,230.92,231.17,10133.0,230.3514,230.5209,230.1521,230.4013,10133.0
2025-03-14 13:15:00,231.2,231.26,231.06,231.06,2611.0,230.4312,230.491,230.2916,230.2916,2611.0
2025-03-14 13:20:00,231.08,231.19,231.04,231.05,5746.0,230.3116,230.4212,230.2717,230.2817,5746.0
2025-03-14 13:25:00,231.12,231.27,231.06,231.15,8827.0,230.3514,230.5009,230.2916,230.3813,8827.0
2025-03-14 13:30:00,231.12,231.32,231.1,231.22,7702.0,230.3514,230.5508,230.3315,230.4511,7702.0
2025-03-14 13:35:00,231.27,231.27,230.95,231.17,16598.0,230.5009,230.5009,230.182,230.4013,16598.0
2025-03-14 13:40:00,231.2,231.2,231.03,231.07,7193.0,230.4312,230.4312,230.2617,230.3016,7193.0
2025-03-14 13:45:00,231.07,231.12,231.0,231.01,6917.0,230.3016,230.3514,230.2318,230.2418,6917.0
2025-03-14 13:50:00,231.06,231.24,231.04,231.05,6615.0,230.2916,230.471,230.2717,230.2817,6615.0
2025-03-14 13:55:00,231.08,231.08,230.93,230.99,1825.0,230.3116,230.3116,230.1621,230.2219,1825.0
2025-03-14 14:00:00,230.95,231.1,230.9,231.01,10927.0,230.182,230.3315,230.1322,230.2418,10927.0
2025-03-14 14:05:00,231.05,231.24,231.02,231.23,10840.0,230.2817,230.471,230.2518,230.4611,10840.0
2025-03-14 14:10:00,231.24,231.27,231.07,231.12,2814.0,230.471,230.5009,230.3016,230.3514,2814.0
2025-03-14 14:15:00,231.07,231.11,230.99,231.06,10938.0,230.3016,230.3415,230.2219,230.2916,10938.0
2025-03-14 14:20:00,230.99,231.05,230.9,230.98,3785.0,230.2219,230.2817,230.1322,230.2119,3785.0
2025-03-14 14:25:00,230.98,231.03,230.92,230.92,2066.0,230.2119,230.2617,230.1521,230.1521,2066.0
2025-03-14 14:30:00,231.02,231.29,231.02,231.21,9387.0,230.2518,230.5209,230.2518,230.4411,9387.0
2025-03-14 14:35:00,231.18,231.29,231.12,231.24,8333.0,230.4112,230.5209,230.3514,230.471,8333.0
2025-03-14 14:40:00,231.29,231.37,231.14,231.16,19479.0,230.5209,230.6006,230.3714,230.3913,19479.0
2025-03-14 14:45:00,231.23,231.48,231.17,231.4,10222.0,230.4611,230.7102,230.4013,230.6305,10222.0
2025-03-14 14:50:00,231.41,231.41,231.23,231.33,2466.0,230.6405,230.6405,230.4611,230.5607,2466.0
2025-03-14 14:55:00,231.3,231.43,231.26,231.43,8609.0,230.5308,230.6604,230.491,230.6604,8609.0
2025-03-14 15:00:00,231.43,231.43,231.26,231.29,2915.0,230.6604,230.6604,230.491,230.5209,2915.0
2025-03-14 15:05:00,231.35,231.48,231.3,231.44,6683.0,230.5807,230.7102,230.5308,230.6704,6683.0
2025-03-14 15:10:00,231.41,231.6,231.38,231.46,9640.0,230.6405,230.8298,230.6106,230.6903,9640.0
2025-03-14 15:15:00,231.44,231.58,231.4,231.52,9120.0,230.6704,230.8099,230.6305,230.7501,9120.0
2025-03-14 15:20:00,231.46,231.57,231.46,231.56,7495.0,230.6903,230.7999,230.6903,230.79,7495.0
2025-03-14 15:25:00,231.57,231.64,231.53,231.61,5774.0,230.7999,230.8697,230.7601,230.8398,5774.0
2025-03-14 15:30:00,231.53,231.61,231.45,231.49,12891.0,230.7601,230.8398,230.6803,230.7202,12891.0
2025-03-14 15:35:00,231.47,231.49,231.19,231.2,8227.0,230.7003,230.7202,230.4212,230.4312,8227.0
2025-03-14 15:40:00,231.19,231.57,231.05,231.52,14214.0,230.4212,230.7999,230.2817,230.7501,14214.0
2025-03-14 15:45:00,231.51,231.67,231.4,231.66,12514.0,230.7401,230.8996,230.6305,230.8896,12514.0
2025-03-14 15:50:00,231.66,231.89,231.5,231.61,19546.0,230.8896,231.1189,230.7302,230.8398,19546.0
2025-03-14 15:55:00,231.64,231.81,231.45,231.46,109979.0,230.8697,231.0391,230.6803,230.6903,109979.0
2025-03-17 09:30:00,230.8,231.33,230.33,231.11,22781.0,230.0325,230.5607,229.5641,230.3415,22781.0
2025-03-17 09:35:00,231.11,231.31,230.73,231.02,4676.0,230.3415,230.5408,229.9627,230.2518,4676.0
2025-03-17 09:40:00,231.39,232.49,231.17,232.49,6843.0,230.6205,231.7169,230.4013,231.7169,6843.0
2025-03-17 09:45:00,232.51,232.66,232.08,232.43,8071.0,231.7368,231.8863,231.3082,231.6571,8071.0
2025-03-17 09:50:00,232.23,232.41,232.07,232.29,12229.0,231.4577,231.6371,231.2983,231.5175,12229.0
2025-03-17 09:55:00,232.28,232.6,232.05,232.33,11705.0,231.5076,231.8265,231.2783,231.5574,11705.0
2025-03-17 10:00:00,232.33,232.8,232.33,232.44,19786.0,231.5574,232.0259,231.5574,231.667,19786.0
2025-03-17 10:05:00,232.42,232.62,232.29,232.62,5375.0,231.6471,231.8465,231.5175,231.8465,5375.0
2025-03-17 10:10:00,232.64,233.06,232.57,232.94,16939.0,231.8664,232.285,231.7966,232.1654,16939.0
2025-03-17 10:15:00,232.75,233.01,232.36,232.36,5933.0,231.976,232.2352,231.5873,231.5873,5933.0
2025-03-17 10:20:00,232.39,232.51,232.32,232.46,8450.0,231.6172,231.7368,231.5474,231.687,8450.0
2025-03-17 10:25:00,232.4,232.63,232.35,232.63,3403.0,231.6272,231.8564,231.5773,231.8564,3403.0
2025-03-17 10:30:00,232.69,232.9,232.54,232.7,2872.0,231.9162,232.1255,231.7667,231.9262,2872.0
2025-03-17 10:35:00,232.81,233.04,232.72,232.9,1141.0,232.0358,232.2651,231.9461,232.1255,1141.0
2025-03-17 10:40:00,232.88,233.06,232.51,232.81,1269.0,232.1056,232.285,231.7368,232.0358,1269.0
2025-03-17 10:45:00,232.74,232.91,232.66,232.7,3112.0,231.9661,232.1355,231.8863,231.9262,3112.0
2025-03-17 10:50:00,232.7,232.7,232.37,232.4,3269.0,231.9262,231.9262,231.5973,231.6272,3269.0
2025-03-17 10:55:00,232.4,232.4,232.2,232.31,5836.0,231.6272,231.6272,231.4278,231.5375,5836.0
2025-03-17 11:00:00,232.31,232.9,232.3,232.78,9285.0,231.5375,232.1255,231.5275,232.0059,9285.0
2025-03-17 11:05:00,232.82,232.85,232.27,232.41,7360.0,232.0458,232.0757,231.4976,231.6371,7360.0
2025-03-17 11:10:00,232.32,232.61,232.26,232.61,6017.0,231.5474,231.8365,231.4876,231.8365,6017.0
2025-03-17 11:15:00,232.54,232.61,232.35,232.54,3401.0,231.7667,231.8365,231.5773,231.7667,3401.0
2025-03-17 11:20:00,232.55,232.55,232.35,232.42,3105.0,231.7767,231.7767,231.5773,231.6471,3105.0
2025-03-17 11:25:00,232.49,232.5,232.31,232.31,2627.0,231.7169,231.7268,231.5375,231.5375,2627.0
2025-03-17 11:30:00,232.2,232.3,231.84,231.95,3506.0,231.4278,231.5275,231.069,231.1787,3506.0
2025-03-17 11:35:00,231.95,231.95,231.54,231.54,4289.0,231.1787,231.1787,230.77,230.77,4289.0
2025-03-17 11:40:00,231.57,231.76,231.57,231.6,8179.0,230.7999,230.9893,230.7999,230.8298,8179.0
2025-03-17 11:45:00,231.58,231.64,231.47,231.54,5902.0,230.8099,230.8697,230.7003,230.77,5902.0
2025-03-17 11:50:00,231.47,231.65,231.47,231.57,4309.0,230.7003,230.8797,230.7003,230.7999,4309.0
2025-03-17 11:55:00,231.58,231.65,231.43,231.43,4352.0,230.8099,230.8797,230.6604,230.6604,4352.0
2025-03-17 12:00:00,231.47,231.68,231.35,231.66,3121.0,230.7003,230.9096,230.5807,230.8896,3121.0
2025-03-17 12:05:00,231.64,232.0,231.64,231.92,3458.0,230.8697,231.2285,230.8697,231.1488,3458.0
2025-03-17 12:10:00,231.93,231.93,231.63,231.67,5442.0,231.1587,231.1587,230.8597,230.8996,5442.0
2025-03-17 12:15:00,231.67,231.7,231.51,231.52,3358.0,230.8996,230.9295,230.7401,230.7501,3358.0
2025-03-17 12:20:00,231.52,231.7,231.48,231.69,4729.0,230.7501,230.9295,230.7102,230.9195,4729.0
2025-03-17 12:25:00,231.68,231.68,231.56,231.59,3058.0,230.9096,230.9096,230.79,230.8199,3058.0
2025-03-17 12:30:00,231.53,231.74,231.45,231.74,4498.0,230.7601,230.9694,230.6803,230.9694,4498.0
2025-03-17 12:35:00,231.73,231.79,231.62,231.63,2588.0,230.9594,231.0192,230.8498,230.8597,2588.0
2025-03-17 12:40:00,231.65,231.74,231.56,231.56,1513.0,230.8797,230.9694,230.79,230.79,1513.0
2025-03-17 12:45:00,231.56,231.59,231.4,231.48,5251.0,230.79,230.8199,230.6305,230.7102,5251.0
2025-03-17 12:50:00,231.52,231.68,231.51,231.64,5326.0,230.7501,230.9096,230.7401,230.8697,5326.0
2025-03-17 12:55:00,231.71,231.88,231.67,231.72,6495.0,230.9395,231.1089,230.8996,230.9494,6495.0
2025-03-17 13:00:00,231.75,231.76,231.6,231.6,1631.0,230.9793,230.9893,230.8298,230.8298,1631.0
2025-03-17 13:05:00,231.7,231.85,231.62,231.83,8622.0,230.9295,231.079,230.8498,231.0591,8622.0
2025-03-17 13:10:00,231.89,232.0,231.81,232.0,2500.0,231.1189,231.2285,231.0391,231.2285,2500.0
2025-03-17 13:15:00,231.96,232.0,231.87,231.96,3762.0,231.1886,231.2285,231.0989,231.1886,3762.0
2025-03-17 13:20:00,231.96,232.14,231.93,232.04,3945.0,231.1886,231.368,231.1587,231.2684,3945.0
2025-03-17 13:25:00,232.13,232.29,232.11,232.16,7186.0,231.3581,231.5175,231.3381,231.388,7186.0
2025-03-17 13:30:00,232.14,232.22,232.14,232.17,3515.0,231.368,231.4478,231.368,231.3979,3515.0
2025-03-17 13:35:00,232.23,232.5,232.23,232.37,5078.0,231.4577,231.7268,231.4577,231.5973,5078.0
2025-03-17 13:40:00,232.29,232.69,232.29,232.69,3311.0,231.5175,231.9162,231.5175,231.9162,3311.0
2025-03-17 13:45:00,232.76,232.82,232.66,232.68,1388.0,231.986,232.0458,231.8863,231.9063,1388.0
2025-03-17 13:50:00,232.78,232.92,232.73,232.84,2927.0,232.0059,232.1455,231.9561,232.0657,2927.0
2025-03-17 13:55:00,232.93,233.02,232.84,232.99,4868.0,232.1554,232.2451,232.0657,232.2152,4868.0
2025-03-17 14:00:00,233.02,233.25,232.99,233.07,15133.0,232.2451,232.4744,232.2152,232.295,15133.0
2025-03-17 14:05:00,233.13,233.19,233.04,233.14,5419.0,232.3548,232.4146,232.2651,232.3647,5419.0
2025-03-17 14:10:00,233.05,233.38,233.04,233.31,6586.0,232.275,232.6039,232.2651,232.5342,6586.0
2025-03-17 14:15:00,233.32,233.33,233.23,233.23,2822.0,232.5441,232.5541,232.4544,232.4544,2822.0
2025-03-17 14:20:00,233.2,233.2,232.94,233.06,4889.0,232.4245,232.4245,232.1654,232.285,4889.0
2025-03-17 14:25:00,233.04,233.05,232.87,232.87,3101.0,232.2651,232.275,232.0956,232.0956,3101.0
2025-03-17 14:30:00,232.84,233.05,232.84,233.03,4621.0,232.0657,232.275,232.0657,232.2551,4621.0
2025-03-17 14:35:00,232.81,233.01,232.81,232.91,1741.0,232.0358,232.2352,232.0358,232.1355,1741.0
2025-03-17 14:40:00,232.9,232.9,232.8,232.86,1634.0,232.1255,232.1255,232.0259,232.0857,1634.0
2025-03-17 14:45:00,232.89,233.05,232.8,233.01,8205.0,232.1156,232.275,232.0259,232.2352,8205.0
2025-03-17 14:50:00,233.05,233.1,233.01,233.02,3529.0,232.275,232.3249,232.2352,232.2451,3529.0
2025-03-17 14:55:00,233.0,233.09,232.84,232.84,5799.0,232.2252,232.3149,232.0657,232.0657,5799.0
2025-03-17 15:00:00,232.84,232.92,232.78,232.86,3054.0,232.0657,232.1455,232.0059,232.0857,3054.0
2025-03-17 15:05:00,232.86,232.91,232.7,232.77,3048.0,232.0857,232.1355,231.9262,231.996,3048.0
2025-03-17 15:10:00,232.7,232.85,232.63,232.66,3906.0,231.9262,232.0757,231.8564,231.8863,3906.0
2025-03-17 15:15:00,232.63,232.77,232.59,232.73,3240.0,231.8564,231.996,231.8166,231.9561,3240.0
2025-03-17 15:20:00,232.77,232.99,232.74,232.91,7453.0,231.996,232.2152,231.9661,232.1355,7453.0
2025-03-17 15:25:00,232.95,233.09,232.9,233.05,6665.0,232.1754,232.3149,232.1255,232.275,6665.0
2025-03-17 15:30:00,233.03,233.12,232.95,232.96,11156.0,232.2551,232.3448,232.1754,232.1853,11156.0
2025-03-17 15:35:00,232.94,232.96,232.67,232.83,8719.0,232.1654,232.1853,231.8963,232.0558,8719.0
2025-03-17 15:40:00,232.8,233.05,232.75,232.97,6914.0,232.0259,232.275,231.976,232.1953,6914.0
2025-03-17 15:45:00,232.9,233.01,232.79,232.79,11259.0,232.1255,232.2352,232.0159,232.0159,11259.0
2025-03-17 15:50:00,232.75,233.01,232.56,233.01,16790.0,231.976,232.2352,231.7867,232.2352,16790.0
2025-03-17 15:55:00,233.01,233.21,232.78,232.9,93518.0,232.2352,232.4345,232.0059,232.1255,93518.0
2025-03-18 09:30:00,232.74,233.91,232.23,233.28,33681.0,231.9661,233.1322,231.4577,232.5043,33681.0
2025-03-18 09:35:00,233.89,234.22,233.02,233.02,9820.0,233.1122,233.4411,232.2451,232.2451,9820.0
2025-03-18 09:40:00,232.96,233.35,232.87,233.13,12155.0,232.1853,232.574,232.0956,232.3548,12155.0
2025-03-18 09:45:00,233.25,233.26,232.74,233.05,14325.0,232.4744,232.4843,231.9661,232.275,14325.0
2025-03-18 09:50:00,232.92,234.17,232.78,233.34,10104.0,232.1455,233.3913,232.0059,232.5641,10104.0
2025-03-18 09:55:00,233.38,233.78,233.37,233.58,15919.0,232.6039,233.0026,232.594,232.8033,15919.0
2025-03-18 10:00:00,233.6,233.77,233.4,233.68,24696.0,232.8232,232.9926,232.6239,232.9029,24696.0
2025-03-18 10:05:00,233.66,233.83,233.23,233.37,7947.0,232.883,233.0524,232.4544,232.594,7947.0
2025-03-18 10:10:00,233.32,233.67,233.21,233.59,8087.0,232.5441,232.893,232.4345,232.8132,8087.0
2025-03-18 10:15:00,233.64,233.91,233.51,233.78,9691.0,232.8631,233.1322,232.7335,233.0026,9691.0
2025-03-18 10:20:00,233.75,233.86,233.37,233.6,8355.0,232.9727,233.0823,232.594,232.8232,8355.0
2025-03-18 10:25:00,233.6,233.83,233.53,233.65,13969.0,232.8232,233.0524,232.7534,232.873,13969.0
2025-03-18 10:30:00,233.68,233.77,233.61,233.71,4778.0,232.9029,232.9926,232.8332,232.9328,4778.0
2025-03-18 10:35:00,233.81,233.83,233.45,233.45,4663.0,233.0325,233.0524,232.6737,232.6737,4663.0
2025-03-18 10:40:00,233.49,233.57,233.36,233.36,5606.0,232.7136,232.7933,232.584,232.584,5606.0
2025-03-18 10:45:00,233.38,233.38,233.05,233.32,4688.0,232.6039,232.6039,232.275,232.5441,4688.0
2025-03-18 10:50:00,233.31,233.57,233.27,233.45,4850.0,232.5342,232.7933,232.4943,232.6737,4850.0
2025-03-18 10:55:00,233.34,233.57,233.12,233.22,6642.0,232.5641,232.7933,232.3448,232.4445,6642.0
2025-03-18 11:00:00,233.22,233.38,232.95,233.32,10026.0,232.4445,232.6039,232.1754,232.5441,10026.0
2025-03-18 11:05:00,233.26,233.27,232.96,233.2,3626.0,232.4843,232.4943,232.1853,232.4245,3626.0
2025-03-18 11:10:00,233.1,233.15,232.9,232.9,5506.0,232.3249,232.3747,232.1255,232.1255,5506.0
2025-03-18 11:15:00,232.86,232.86,232.54,232.61,2693.0,232.0857,232.0857,231.7667,231.8365,2693.0
2025-03-18 11:20:00,232.54,232.68,232.3,232.31,7542.0,231.7667,231.9063,231.5275,231.5375,7542.0
2025-03-18 11:25:00,232.33,232.43,232.21,232.37,2952.0,231.5574,231.6571,231.4378,231.5973,2952.0
2025-03-18 11:30:00,232.11,232.34,232.06,232.23,2399.0,231.3381,231.5674,231.2883,231.4577,2399.0
2025-03-18 11:35:00,232.22,232.43,232.17,232.43,9629.0,231.4478,231.6571,231.3979,231.6571,9629.0
2025-03-18 11:40:00,232.5,232.67,232.4,232.53,4366.0,231.7268,231.8963,231.6272,231.7568,4366.0
2025-03-18 11:45:00,232.5,232.52,232.19,232.19,2296.0,231.7268,231.7468,231.4179,231.4179,2296.0
2025-03-18 11:50:00,232.1,232.29,232.02,232.08,5693.0,231.3282,231.5175,231.2484,231.3082,5693.0
2025-03-18 11:55:00,232.04,232.07,231.97,231.98,2182.0,231.2684,231.2983,231.1986,231.2086,2182.0
2025-03-18 12:00:00,231.98,231.98,231.73,231.83,3538.0,231.2086,231.2086,230.9594,231.0591,3538.0
2025-03-18 12:05:00,231.74,232.15,231.74,232.09,5980.0,230.9694,231.378,230.9694,231.3182,5980.0
2025-03-18 12:10:00,232.2,232.45,232.19,232.38,3270.0,231.4278,231.677,231.4179,231.6072,3270.0
2025-03-18 12:15:00,232.36,232.38,232.12,232.12,5493.0,231.5873,231.6072,231.3481,231.3481,5493.0
2025-03-18 12:20:00,232.04,232.24,232.04,232.23,2432.0,231.2684,231.4677,231.2684,231.4577,2432.0
2025-03-18 12:25:00,232.24,232.47,232.24,232.47,5869.0,231.4677,231.6969,231.4677,231.6969,5869.0
2025-03-18 12:30:00,232.55,232.55,232.43,232.44,6892.0,231.7767,231.7767,231.6571,231.667,6892.0
2025-03-18 12:35:00,232.44,232.46,232.14,232.26,6397.0,231.667,231.687,231.368,231.4876,6397.0
2025-03-18 12:40:00,232.26,232.39,232.19,232.19,7660.0,231.4876,231.6172,231.4179,231.4179,7660.0
2025-03-18 12:45:00,232.19,232.28,232.05,232.15,8451.0,231.4179,231.5076,231.2783,231.378,8451.0
2025-03-18 12:50:00,232.17,232.28,232.1,232.25,4611.0,231.3979,231.5076,231.3282,231.4777,4611.0
2025-03-18 12:55:00,232.28,232.41,232.22,232.3,8835.0,231.5076,231.6371,231.4478,231.5275,8835.0
2025-03-18 13:00:00,232.3,232.44,232.21,232.39,4163.0,231.5275,231.667,231.4378,231.6172,4163.0
2025-03-18 13:05:00,232.38,232.38,232.22,232.29,3020.0,231.6072,231.6072,231.4478,231.5175,3020.0
2025-03-18 13:10:00,232.3,232.4,232.23,232.39,4373.0,231.5275,231.6272,231.4577,231.6172,4373.0
2025-03-18 13:15:00,232.39,232.4,232.03,232.16,9054.0,231.6172,231.6272,231.2584,231.388,9054.0
2025-03-18 13:20:00,232.19,232.44,232.14,232.38,2855.0,231.4179,231.667,231.368,231.6072,2855.0
2025-03-18 13:25:00,232.47,232.55,232.37,232.37,2329.0,231.6969,231.7767,231.5973,231.5973,2329.0
2025-03-18 13:30:00,232.42,232.64,232.4,232.62,6325.0,231.6471,231.8664,231.6272,231.8465,6325.0
2025-03-18 13:35:00,232.57,232.74,232.54,232.54,2344.0,231.7966,231.9661,231.7667,231.7667,2344.0
2025-03-18 13:40:00,232.6,232.69,232.53,232.69,2498.0,231.8265,231.9162,231.7568,231.9162,2498.0
2025-03-18 13:45:00,232.74,232.76,232.52,232.56,4135.0,231.9661,231.986,231.7468,231.7867,4135.0
2025-03-18 13:50:00,232.56,232.64,232.46,232.46,2688.0,231.7867,231.8664,231.687,231.687,2688.0
2025-03-18 13:55:00,232.42,232.46,232.27,232.27,2006.0,231.6471,231.687,231.4976,231.4976,2006.0
2025-03-18 14:00:00,232.27,232.52,232.27,232.47,9228.0,231.4976,231.7468,231.4976,231.6969,9228.0
2025-03-18 14:05:00,232.55,232.6,232.41,232.53,6517.0,231.7767,231.8265,231.6371,231.7568,6517.0
2025-03-18 14:10:00,232.54,232.55,232.4,232.45,2946.0,231.7667,231.7767,231.6272,231.677,2946.0
2025-03-18 14:15:00,232.46,232.63,232.46,232.58,5296.0,231.687,231.8564,231.687,231.8066,5296.0
2025-03-18 14:20:00,232.61,232.82,232.6,232.72,2772.0,231.8365,232.0458,231.8265,231.9461,2772.0
2025-03-18 14:25:00,232.76,232.76,232.41,232.41,6111.0,231.986,231.986,231.6371,231.6371,6111.0
2025-03-18 14:30:00,232.47,232.64,232.47,232.52,4998.0,231.6969,231.8664,231.6969,231.7468,4998.0
2025-03-18 14:35:00,232.52,232.59,232.44,232.44,4119.0,231.7468,231.8166,231.667,231.667,4119.0
2025-03-18 14:40:00,232.41,232.45,232.23,232.23,4798.0,231.6371,231.677,231.4577,231.4577,4798.0
2025-03-18 14:45:00,232.22,232.33,232.12,232.16,4727.0,231.4478,231.5574,231.3481,231.388,4727.0
2025-03-18 14:50:00,232.14,232.26,232.1,232.12,3331.0,231.368,231.4876,231.3282,231.3481,3331.0
2025-03-18 14:55:00,232.12,232.15,231.95,232.1,5193.0,231.3481,231.378,231.1787,231.3282,5193.0
2025-03-18 15:00:00,232.09,232.13,231.93,231.93,3380.0,231.3182,231.3581,231.1587,231.1587,3380.0
2025-03-18 15:05:00,231.98,231.98,231.78,231.89,6483.0,231.2086,231.2086,231.0092,231.1189,6483.0
2025-03-18 15:10:00,231.93,232.04,231.88,231.99,5281.0,231.1587,231.2684,231.1089,231.2185,5281.0
2025-03-18 15:15:00,231.98,232.13,231.98,232.08,7078.0,231.2086,231.3581,231.2086,231.3082,7078.0
2025-03-18 15:20:00,232.07,232.22,231.97,232.22,12025.0,231.2983,231.4478,231.1986,231.4478,12025.0
2025-03-18 15:25:00,232.22,232.23,232.04,232.1,9142.0,231.4478,231.4577,231.2684,231.3282,9142.0
2025-03-18 15:30:00,232.16,232.35,232.04,232.34,10137.0,231.388,231.5773,231.2684,231.5674,10137.0
2025-03-18 15:35:00,232.28,232.39,232.09,232.37,7260.0,231.5076,231.6172,231.3182,231.5973,7260.0
2025-03-18 15:40:00,232.38,232.41,231.93,231.96,6538.0,231.6072,231.6371,231.1587,231.1886,6538.0
2025-03-18 15:45:00,231.95,231.99,231.59,231.88,19843.0,231.1787,231.2185,230.8199,231.1089,19843.0
2025-03-18 15:50:00,231.85,232.31,231.78,232.3,27852.0,231.079,231.5375,231.0092,231.5275,27852.0
2025-03-18 15:55:00,232.34,232.4,231.94,232.15,81167.0,231.5674,231.6272,231.1687,231.378,81167.0
2025-03-19 09:30:00,231.97,232.2,231.16,232.19,27632.0,231.1986,231.4278,230.3913,231.4179,27632.0
2025-03-19 09:35:00,232.12,232.13,231.61,231.64,4409.0,231.3481,231.3581,230.8398,230.8697,4409.0
2025-03-19 09:40:00,231.9,231.98,231.36,231.75,4772.0,231.1288,231.2086,230.5906,230.9793,4772.0
2025-03-19 09:45:00,232.03,232.2,231.81,232.1,4509.0,231.2584,231.4278,231.0391,231.3282,4509.0
2025-03-19 09:50:00,232.11,232.39,231.9,231.9,4172.0,231.3381,231.6172,231.1288,231.1288,4172.0
2025-03-19 09:55:00,232.26,232.55,232.04,232.04,4326.0,231.4876,231.7767,231.2684,231.2684,4326.0
2025-03-19 10:00:00,232.14,232.41,231.68,231.8,3372.0,231.368,231.6371,230.9096,231.0292,3372.0
2025-03-19 10:05:00,231.93,232.04,231.64,232.03,6799.0,231.1587,231.2684,230.8697,231.2584,6799.0
2025-03-19 10:10:00,231.91,232.05,231.72,231.81,5282.0,231.1388,231.2783,230.9494,231.0391,5282.0
2025-03-19 10:15:00,231.81,231.83,231.7,231.72,1507.0,231.0391,231.0591,230.9295,230.9494,1507.0
2025-03-19 10:20:00,231.67,232.44,231.67,232.44,8630.0,230.8996,231.667,230.8996,231.667,8630.0
2025-03-19 10:25:00,232.36,232.4,231.98,232.02,4872.0,231.5873,231.6272,231.2086,231.2484,4872.0
2025-03-19 10:30:00,232.08,232.27,232.01,232.01,2592.0,231.3082,231.4976,231.2385,231.2385,2592.0
2025-03-19 10:35:00,232.14,232.14,231.76,231.81,4711.0,231.368,231.368,230.9893,231.0391,4711.0
2025-03-19 10:40:00,231.76,231.98,231.69,231.69,3290.0,230.9893,231.2086,230.9195,230.9195,3290.0
2025-03-19 10:45:00,231.81,231.98,231.71,231.82,2535.0,231.0391,231.2086,230.9395,231.0491,2535.0
2025-03-19 10:50:00,231.73,231.8,231.57,231.62,7171.0,230.9594,231.0292,230.7999,230.8498,7171.0
2025-03-19 10:55:00,231.63,231.63,231.45,231.45,1197.0,230.8597,230.8597,230.6803,230.6803,1197.0
2025-03-19 11:00:00,231.55,231.83,231.51,231.83,3226.0,230.78,231.0591,230.7401,231.0591,3226.0
2025-03-19 11:05:00,231.78,231.78,231.56,231.61,1381.0,231.0092,231.0092,230.79,230.8398,1381.0
2025-03-19 11:10:00,231.57,231.93,231.56,231.82,3238.0,230.7999,231.1587,230.79,231.0491,3238.0
2025-03-19 11:15:00,231.82,231.89,231.58,231.58,1664.0,231.0491,231.1189,230.8099,230.8099,1664.0
2025-03-19 11:20:00,231.71,231.71,231.7,231.7,648.0,230.9395,230.9395,230.9295,230.9295,648.0
2025-03-19 11:25:00,231.71,231.72,231.63,231.7,1079.0,230.9395,230.9494,230.8597,230.9295,1079.0
2025-03-19 11:30:00,231.78,232.03,231.78,231.98,1565.0,231.0092,231.2584,231.0092,231.2086,1565.0
2025-03-19 11:35:00,231.99,232.07,231.96,232.01,2008.0,231.2185,231.2983,231.1886,231.2385,2008.0
2025-03-19 11:40:00,232.11,232.11,231.94,231.95,1860.0,231.3381,231.3381,231.1687,231.1787,1860.0
2025-03-19 11:45:00,231.96,232.18,231.95,232.17,2525.0,231.1886,231.4079,231.1787,231.3979,2525.0
2025-03-19 11:50:00,232.25,232.44,232.22,232.41,3442.0,231.4777,231.667,231.4478,231.6371,3442.0
2025-03-19 11:55:00,232.42,232.42,232.24,232.24,12446.0,231.6471,231.6471,231.4677,231.4677,12446.0
2025-03-19 12:00:00,232.28,232.47,232.27,232.43,2922.0,231.5076,231.6969,231.4976,231.6571,2922.0
2025-03-19 12:05:00,232.43,232.55,232.41,232.45,3198.0,231.6571,231.7767,231.6371,231.677,3198.0
2025-03-19 12:10:00,232.49,232.55,232.35,232.35,4959.0,231.7169,231.7767,231.5773,231.5773,4959.0
2025-03-19 12:15:00,232.29,232.36,232.29,232.3,1128.0,231.5175,231.5873,231.5175,231.5275,1128.0
2025-03-19 12:20:00,232.24,232.24,232.14,232.24,905.0,231.4677,231.4677,231.368,231.4677,905.0
2025-03-19 12:25:00,232.13,232.37,232.11,232.37,3792.0,231.3581,231.5973,231.3381,231.5973,3792.0
2025-03-19 12:30:00,232.36,232.42,232.1,232.21,8116.0,231.5873,231.6471,231.3282,231.4378,8116.0
2025-03-19 12:35:00,232.2,232.28,232.15,232.23,1964.0,231.4278,231.5076,231.378,231.4577,1964.0
2025-03-19 12:40:00,232.27,232.29,232.17,232.29,2186.0,231.4976,231.5175,231.3979,231.5175,2186.0
2025-03-19 12:45:00,232.19,232.2,232.16,232.2,635.0,231.4179,231.4278,231.388,231.4278,635.0
2025-03-19 12:50:00,232.21,232.22,232.13,232.13,1527.0,231.4378,231.4478,231.3581,231.3581,1527.0
2025-03-19 12:55:00,232.16,232.16,231.97,232.02,2450.0,231.388,231.388,231.1986,231.2484,2450.0
2025-03-19 13:00:00,231.97,232.13,231.83,231.86,3524.0,231.1986,231.3581,231.0591,231.089,3524.0
2025-03-19 13:05:00,231.87,231.93,231.81,231.9,1539.0,231.0989,231.1587,231.0391,231.1288,1539.0
2025-03-19 13:10:00,231.84,231.91,231.83,231.86,1716.0,231.069,231.1388,231.0591,231.089,1716.0
2025-03-19 13:15:00,231.86,231.91,231.77,231.86,1886.0,231.089,231.1388,230.9993,231.089,1886.0
2025-03-19 13:20:00,231.86,231.86,231.8,231.8,413.0,231.089,231.089,231.0292,231.0292,413.0
2025-03-19 13:25:00,231.75,231.75,231.62,231.69,2004.0,230.9793,230.9793,230.8498,230.9195,2004.0
2025-03-19 13:30:00,231.53,231.64,231.51,231.58,3350.0,230.7601,230.8697,230.7401,230.8099,3350.0
2025-03-19 13:35:00,231.58,231.75,231.57,231.69,2748.0,230.8099,230.9793,230.7999,230.9195,2748.0
2025-03-19 13:40:00,231.63,231.64,231.47,231.47,4838.0,230.8597,230.8697,230.7003,230.7003,4838.0
2025-03-19 13:45:00,231.41,231.41,231.12,231.13,1385.0,230.6405,230.6405,230.3514,230.3614,1385.0
2025-03-19 13:50:00,231.13,231.19,230.98,231.01,5869.0,230.3614,230.4212,230.2119,230.2418,5869.0
2025-03-19 13:55:00,230.97,231.21,230.97,230.97,7812.0,230.2019,230.4411,230.2019,230.2019,7812.0
2025-03-19 14:00:00,230.86,231.15,230.52,231.09,6539.0,230.0923,230.3813,229.7534,230.3215,6539.0
2025-03-19 14:05:00,230.93,231.28,230.93,231.17,6563.0,230.1621,230.5109,230.1621,230.4013,6563.0
2025-03-19 14:10:00,231.26,231.63,231.26,231.39,2984.0,230.491,230.8597,230.491,230.6205,2984.0
2025-03-19 14:15:00,231.48,231.56,231.35,231.35,1123.0,230.7102,230.79,230.5807,230.5807,1123.0
2025-03-19 14:20:00,231.36,231.36,231.14,231.26,3924.0,230.5906,230.5906,230.3714,230.491,3924.0
2025-03-19 14:25:00,231.24,231.28,231.16,231.28,1601.0,230.471,230.5109,230.3913,230.5109,1601.0
2025-03-19 14:30:00,231.32,231.61,231.32,231.51,8646.0,230.5508,230.8398,230.5508,230.7401,8646.0
2025-03-19 14:35:00,231.49,231.6,231.33,231.38,3733.0,230.7202,230.8298,230.5607,230.6106,3733.0
2025-03-19 14:40:00,231.45,231.8,231.43,231.68,10701.0,230.6803,231.0292,230.6604,230.9096,10701.0
2025-03-19 14:45:00,231.63,231.8,231.58,231.77,9940.0,230.8597,231.0292,230.8099,230.9993,9940.0
2025-03-19 14:50:00,231.78,232.02,231.62,231.82,5484.0,231.0092,231.2484,230.8498,231.0491,5484.0
2025-03-19 14:55:00,231.81,231.94,231.66,231.79,5888.0,231.0391,231.1687,230.8896,231.0192,5888.0
2025-03-19 15:00:00,231.81,231.82,231.66,231.76,4430.0,231.0391,231.0491,230.8896,230.9893,4430.0
2025-03-19 15:05:00,231.8,232.44,231.78,232.37,23588.0,231.0292,231.667,231.0092,231.5973,23588.0
2025-03-19 15:10:00,232.41,232.63,232.39,232.43,16935.0,231.6371,231.8564,231.6172,231.6571,16935.0
2025-03-19 15:15:00,232.54,232.79,232.35,232.67,8371.0,231.7667,232.0159,231.5773,231.8963,8371.0
2025-03-19 15:20:00,232.68,232.75,232.5,232.69,22609.0,231.9063,231.976,231.7268,231.9162,22609.0
2025-03-19 15:25:00,232.69,232.76,232.4,232.76,25378.0,231.9162,231.986,231.6272,231.986,25378.0
2025-03-19 15:30:00,232.76,233.0,232.67,233.0,9011.0,231.986,232.2252,231.8963,232.2252,9011.0
2025-03-19 15:35:00,233.0,233.09,232.57,232.58,11329.0,232.2252,232.3149,231.7966,231.8066,11329.0
2025-03-19 15:40:00,232.56,232.83,232.46,232.79,10513.0,231.7867,232.0558,231.687,232.0159,10513.0
2025-03-19 15:45:00,232.8,232.94,232.68,232.68,15790.0,232.0259,232.1654,231.9063,231.9063,15790.0
2025-03-19 15:50:00,232.62,232.72,232.13,232.45,39170.0,231.8465,231.9461,231.3581,231.677,39170.0
2025-03-19 15:55:00,232.46,232.63,232.31,232.45,142510.0,231.687,231.8564,231.5375,231.677,142510.0
2025-03-20 09:30:00,232.51,233.0,231.04,232.21,36910.0,231.7368,232.2252,230.2717,231.4378,36910.0
2025-03-20 09:35:00,232.2,232.2,231.08,231.25,5460.0,231.4278,231.4278,230.3116,230.481,5460.0
2025-03-20 09:40:00,231.19,232.12,231.19,232.12,45782.0,230.4212,231.3481,230.4212,231.3481,45782.0
2025-03-20 09:45:00,232.16,232.16,231.59,231.75,8326.0,231.388,231.388,230.8199,230.9793,8326.0
2025-03-20 09:50:00,231.75,232.14,231.75,232.12,46330.0,230.9793,231.368,230.9793,231.3481,46330.0
2025-03-20 09:55:00,232.16,232.66,232.09,232.46,3657.0,231.388,231.8863,231.3182,231.687,3657.0
2025-03-20 10:00:00,232.59,233.01,232.44,233.01,8304.0,231.8166,232.2352,231.667,232.2352,8304.0
2025-03-20 10:05:00,232.91,233.37,232.7,232.71,5244.0,232.1355,232.594,231.9262,231.9362,5244.0
2025-03-20 10:10:00,232.93,232.95,232.5,232.75,6702.0,232.1554,232.1754,231.7268,231.976,6702.0
2025-03-20 10:15:00,232.78,232.9,232.66,232.8,10081.0,232.0059,232.1255,231.8863,232.0259,10081.0
2025-03-20 10:20:00,232.83,233.21,232.69,233.21,13588.0,232.0558,232.4345,231.9162,232.4345,13588.0
2025-03-20 10:25:00,233.17,233.24,232.86,233.21,4051.0,232.3946,232.4644,232.0857,232.4345,4051.0
2025-03-20 10:30:00,233.25,233.52,233.01,233.19,7589.0,232.4744,232.7435,232.2352,232.4146,7589.0
2025-03-20 10:35:00,233.3,233.44,233.14,233.14,3974.0,232.5242,232.6637,232.3647,232.3647,3974.0
2025-03-20 10:40:00,233.28,233.31,233.16,233.18,6949.0,232.5043,232.5342,232.3847,232.4046,6949.0
2025-03-20 10:45:00,233.13,233.21,233.01,233.01,9668.0,232.3548,232.4345,232.2352,232.2352,9668.0
2025-03-20 10:50:00,232.86,233.06,232.74,232.86,4518.0,232.0857,232.285,231.9661,232.0857,4518.0
2025-03-20 10:55:00,232.84,233.16,232.55,233.04,14827.0,232.0657,232.3847,231.7767,232.2651,14827.0
2025-03-20 11:00:00,233.12,233.35,232.92,233.24,7943.0,232.3448,232.574,232.1455,232.4644,7943.0
2025-03-20 11:05:00,233.1,233.28,232.94,233.28,4467.0,232.3249,232.5043,232.1654,232.5043,4467.0
2025-03-20 11:10:00,233.19,233.43,233.19,233.24,2043.0,232.4146,232.6538,232.4146,232.4644,2043.0
2025-03-20 11:15:00,233.13,233.24,232.77,232.88,2646.0,232.3548,232.4644,231.996,232.1056,2646.0
2025-03-20 11:20:00,232.83,232.83,232.67,232.73,1407.0,232.0558,232.0558,231.8963,231.9561,1407.0
2025-03-20 11:25:00,232.63,232.75,232.53,232.53,2213.0,231.8564,231.976,231.7568,231.7568,2213.0
2025-03-20 11:30:00,232.43,232.55,232.33,232.43,2506.0,231.6571,231.7767,231.5574,231.6571,2506.0
2025-03-20 11:35:00,232.36,232.61,232.32,232.59,7686.0,231.5873,231.8365,231.5474,231.8166,7686.0
2025-03-20 11:40:00,232.72,232.91,232.66,232.78,5767.0,231.9461,232.1355,231.8863,232.0059,5767.0
2025-03-20 11:45:00,232.91,232.93,232.82,232.83,4450.0,232.1355,232.1554,232.0458,232.0558,4450.0
2025-03-20 11:50:00,232.83,233.07,232.82,233.02,17590.0,232.0558,232.295,232.0458,232.2451,17590.0
2025-03-20 11:55:00,232.97,233.16,232.87,232.89,1956.0,232.1953,232.3847,232.0956,232.1156,1956.0
2025-03-20 12:00:00,232.93,233.35,232.87,233.24,5982.0,232.1554,232.574,232.0956,232.4644,5982.0
2025-03-20 12:05:00,233.2,233.24,233.1,233.1,3494.0,232.4245,232.4644,232.3249,232.3249,3494.0
2025-03-20 12:10:00,233.1,233.1,232.78,232.91,6018.0,232.3249,232.3249,232.0059,232.1355,6018.0
2025-03-20 12:15:00,232.83,233.03,232.78,232.98,6330.0,232.0558,232.2551,232.0059,232.2053,6330.0
2025-03-20 12:20:00,233.06,233.14,233.02,233.05,2516.0,232.285,232.3647,232.2451,232.275,2516.0
2025-03-20 12:25:00,233.0,233.02,232.92,233.0,1316.0,232.2252,232.2451,232.1455,232.2252,1316.0
2025-03-20 12:30:00,233.0,233.04,232.87,232.95,2075.0,232.2252,232.2651,232.0956,232.1754,2075.0
2025-03-20 12:35:00,232.81,233.02,232.69,232.77,7050.0,232.0358,232.2451,231.9162,231.996,7050.0
2025-03-20 12:40:00,232.9,233.23,232.89,233.07,3166.0,232.1255,232.4544,232.1156,232.295,3166.0
2025-03-20 12:45:00,233.09,233.09,232.79,232.83,4166.0,232.3149,232.3149,232.0159,232.0558,4166.0
2025-03-20 12:50:00,232.7,232.97,232.56,232.94,10167.0,231.9262,232.1953,231.7867,232.1654,10167.0
2025-03-20 12:55:00,232.9,233.09,232.62,232.62,2762.0,232.1255,232.3149,231.8465,231.8465,2762.0
2025-03-20 13:00:00,232.62,232.7,232.62,232.7,586.0,231.8465,231.9262,231.8465,231.9262,586.0
2025-03-20 13:05:00,232.67,232.76,232.48,232.74,6736.0,231.8963,231.986,231.7069,231.9661,6736.0
2025-03-20 13:10:00,232.68,232.72,232.64,232.7,2592.0,231.9063,231.9461,231.8664,231.9262,2592.0
2025-03-20 13:15:00,232.63,232.66,232.43,232.58,6820.0,231.8564,231.8863,231.6571,231.8066,6820.0
2025-03-20 13:20:00,232.65,232.84,232.59,232.69,6122.0,231.8764,232.0657,231.8166,231.9162,6122.0
2025-03-20 13:25:00,232.65,232.65,232.48,232.57,5426.0,231.8764,231.8764,231.7069,231.7966,5426.0
2025-03-20 13:30:00,232.58,232.83,232.52,232.68,5386.0,231.8066,232.0558,231.7468,231.9063,5386.0
2025-03-20 13:35:00,232.68,232.8,232.6,232.79,2255.0,231.9063,232.0259,231.8265,232.0159,2255.0
2025-03-20 13:40:00,232.72,232.93,232.66,232.9,7719.0,231.9461,232.1554,231.8863,232.1255,7719.0
2025-03-20 13:45:00,232.98,233.15,232.93,233.01,4082.0,232.2053,232.3747,232.1554,232.2352,4082.0
2025-03-20 13:50:00,232.97,232.98,232.81,232.81,1635.0,232.1953,232.2053,232.0358,232.0358,1635.0
2025-03-20 13:55:00,232.68,232.78,232.57,232.74,6397.0,231.9063,232.0059,231.7966,231.9661,6397.0
2025-03-20 14:00:00,232.66,232.73,232.59,232.68,3366.0,231.8863,231.9561,231.8166,231.9063,3366.0
2025-03-20 14:05:00,232.63,232.96,232.63,232.8,10095.0,231.8564,232.1853,231.8564,232.0259,10095.0
2025-03-20 14:10:00,232.84,233.02,232.84,232.92,2291.0,232.0657,232.2451,232.0657,232.1455,2291.0
2025-03-20 14:15:00,232.91,233.02,232.83,232.83,2130.0,232.1355,232.2451,232.0558,232.0558,2130.0
2025-03-20 14:20:00,232.83,232.86,232.77,232.85,3016.0,232.0558,232.0857,231.996,232.0757,3016.0
2025-03-20 14:25:00,232.82,232.9,232.75,232.76,3230.0,232.0458,232.1255,231.976,231.986,3230.0
2025-03-20 14:30:00,232.7,232.86,232.61,232.81,6929.0,231.9262,232.0857,231.8365,232.0358,6929.0
2025-03-20 14:35:00,232.87,232.98,232.76,232.84,4402.0,232.0956,232.2053,231.986,232.0657,4402.0
2025-03-20 14:40:00,232.89,232.89,232.84,232.84,976.0,232.1156,232.1156,232.0657,232.0657,976.0
2025-03-20 14:45:00,232.72,233.02,232.72,233.02,4691.0,231.9461,232.2451,231.9461,232.2451,4691.0
2025-03-20 14:50:00,233.01,233.49,233.01,233.36,10484.0,232.2352,232.7136,232.2352,232.584,10484.0
2025-03-20 14:55:00,233.36,233.4,233.06,233.15,4354.0,232.584,232.6239,232.285,232.3747,4354.0
2025-03-20 15:00:00,233.12,233.44,233.11,233.21,9427.0,232.3448,232.6637,232.3348,232.4345,9427.0
2025-03-20 15:05:00,233.23,233.42,233.15,233.15,10453.0,232.4544,232.6438,232.3747,232.3747,10453.0
2025-03-20 15:10:00,233.18,233.37,233.18,233.3,9362.0,232.4046,232.594,232.4046,232.5242,9362.0
2025-03-20 15:15:00,233.3,233.56,233.26,233.56,6862.0,232.5242,232.7833,232.4843,232.7833,6862.0
2025-03-20 15:20:00,233.55,233.75,233.55,233.75,5536.0,232.7734,232.9727,232.7734,232.9727,5536.0
2025-03-20 15:25:00,233.69,233.69,233.29,233.34,15957.0,232.9129,232.9129,232.5142,232.5641,15957.0
2025-03-20 15:30:00,233.24,233.49,233.22,233.43,12595.0,232.4644,232.7136,232.4445,232.6538,12595.0
2025-03-20 15:35:00,233.43,233.56,233.23,233.34,19619.0,232.6538,232.7833,232.4544,232.5641,19619.0
2025-03-20 15:40:00,233.45,233.56,233.29,233.41,11648.0,232.6737,232.7833,232.5142,232.6338,11648.0
2025-03-20 15:45:00,233.41,233.77,233.41,233.64,22033.0,232.6338,232.9926,232.6338,232.8631,22033.0
2025-03-20 15:50:00,233.58,233.9,233.58,233.83,39837.0,232.8033,233.1222,232.8033,233.0524,39837.0
2025-03-20 15:55:00,233.89,234.06,233.27,233.44,149784.0,233.1122,233.2817,232.4943,232.6637,149784.0
2025-03-21 09:30:00,233.04,233.94,231.86,233.77,416106.0,232.2651,233.1621,231.089,232.9926,416106.0
2025-03-21 09:35:00,233.95,233.95,232.99,233.65,14711.0,233.172,233.172,232.2152,232.873,14711.0
2025-03-21 09:40:00,233.48,233.49,233.1,233.22,8591.0,232.7036,232.7136,232.3249,232.4445,8591.0
2025-03-21 09:45:00,233.05,233.24,232.58,232.81,9109.0,232.275,232.4644,231.8066,232.0358,9109.0
2025-03-21 09:50:00,232.77,232.77,231.93,232.18,13578.0,231.996,231.996,231.1587,231.4079,13578.0
2025-03-21 09:55:00,232.22,232.58,232.16,232.58,5309.0,231.4478,231.8066,231.388,231.8066,5309.0
2025-03-21 10:00:00,232.57,232.6,231.9,231.95,4461.0,231.7966,231.8265,231.1288,231.1787,4461.0
2025-03-21 10:05:00,231.87,231.87,231.38,231.71,6742.0,231.0989,231.0989,230.6106,230.9395,6742.0
2025-03-21 10:10:00,231.52,231.82,231.26,231.82,11817.0,230.7501,231.0491,230.491,231.0491,11817.0
2025-03-21 10:15:00,231.89,232.08,231.66,232.08,3409.0,231.1189,231.3082,230.8896,231.3082,3409.0
2025-03-21 10:20:00,232.26,232.38,232.09,232.29,7578.0,231.4876,231.6072,231.3182,231.5175,7578.0
2025-03-21 10:25:00,232.25,232.6,232.25,232.28,4586.0,231.4777,231.8265,231.4777,231.5076,4586.0
2025-03-21 10:30:00,232.23,232.28,231.82,231.95,3064.0,231.4577,231.5076,231.0491,231.1787,3064.0
2025-03-21 10:35:00,231.96,232.18,231.95,232.06,4271.0,231.1886,231.4079,231.1787,231.2883,4271.0
2025-03-21 10:40:00,232.11,232.24,232.02,232.03,1954.0,231.3381,231.4677,231.2484,231.2584,1954.0
2025-03-21 10:45:00,232.09,232.2,231.94,232.18,15174.0,231.3182,231.4278,231.1687,231.4079,15174.0
2025-03-21 10:50:00,232.17,232.56,232.17,232.56,3158.0,231.3979,231.7867,231.3979,231.7867,3158.0
2025-03-21 10:55:00,232.53,232.75,232.47,232.67,11586.0,231.7568,231.976,231.6969,231.8963,11586.0
2025-03-21 11:00:00,232.71,232.99,232.58,232.68,6760.0,231.9362,232.2152,231.8066,231.9063,6760.0
2025-03-21 11:05:00,232.65,233.01,232.64,232.96,3760.0,231.8764,232.2352,231.8664,232.1853,3760.0
2025-03-21 11:10:00,232.83,232.98,232.67,232.71,7846.0,232.0558,232.2053,231.8963,231.9362,7846.0
2025-03-21 11:15:00,232.81,232.81,232.53,232.59,4888.0,232.0358,232.0358,231.7568,231.8166,4888.0
2025-03-21 11:20:00,232.53,232.6,232.46,232.47,1100.0,231.7568,231.8265,231.687,231.6969,1100.0
2025-03-21 11:25:00,232.48,232.63,232.47,232.51,3154.0,231.7069,231.8564,231.6969,231.7368,3154.0
2025-03-21 11:30:00,232.52,232.6,232.31,232.4,1581.0,231.7468,231.8265,231.5375,231.6272,1581.0
2025-03-21 11:35:00,232.31,232.46,232.31,232.46,3540.0,231.5375,231.687,231.5375,231.687,3540.0
2025-03-21 11:40:00,232.44,232.55,232.31,232.35,4091.0,231.667,231.7767,231.5375,231.5773,4091.0
2025-03-21 11:45:00,232.36,232.42,232.36,232.37,700.0,231.5873,231.6471,231.5873,231.5973,700.0
2025-03-21 11:50:00,232.34,232.36,232.08,232.14,2561.0,231.5674,231.5873,231.3082,231.368,2561.0
2025-03-21 11:55:00,232.12,232.23,232.09,232.22,3406.0,231.3481,231.4577,231.3182,231.4478,3406.0
2025-03-21 12:00:00,232.18,232.34,232.17,232.21,1850.0,231.4079,231.5674,231.3979,231.4378,1850.0
2025-03-21 12:05:00,232.15,232.22,232.0,232.22,1739.0,231.378,231.4478,231.2285,231.4478,1739.0
2025-03-21 12:10:00,232.29,232.47,232.29,232.38,2632.0,231.5175,231.6969,231.5175,231.6072,2632.0
2025-03-21 12:15:00,232.38,232.46,232.17,232.46,5708.0,231.6072,231.687,231.3979,231.687,5708.0
2025-03-21 12:20:00,232.41,232.59,232.4,232.59,1756.0,231.6371,231.8166,231.6272,231.8166,1756.0
2025-03-21 12:25:00,232.49,232.74,232.49,232.56,4719.0,231.7169,231.9661,231.7169,231.7867,4719.0
2025-03-21 12:30:00,232.53,232.56,232.35,232.42,2677.0,231.7568,231.7867,231.5773,231.6471,2677.0
2025-03-21 12:35:00,232.36,232.4,232.16,232.4,6190.0,231.5873,231.6272,231.388,231.6272,6190.0
2025-03-21 12:40:00,232.26,232.4,232.26,232.36,2382.0,231.4876,231.6272,231.4876,231.5873,2382.0
2025-03-21 12:45:00,232.31,232.67,232.31,232.67,2164.0,231.5375,231.8963,231.5375,231.8963,2164.0
2025-03-21 12:50:00,232.59,232.77,232.58,232.59,4802.0,231.8166,231.996,231.8066,231.8166,4802.0
2025-03-21 12:55:00,232.57,232.95,232.57,232.83,2117.0,231.7966,232.1754,231.7966,232.0558,2117.0
2025-03-21 13:00:00,232.8,232.87,232.68,232.87,2891.0,232.0259,232.0956,231.9063,232.0956,2891.0
2025-03-21 13:05:00,232.84,232.92,232.7,232.81,4101.0,232.0657,232.1455,231.9262,232.0358,4101.0
2025-03-21 13:10:00,232.96,232.99,232.75,232.76,8450.0,232.1853,232.2152,231.976,231.986,8450.0
2025-03-21 13:15:00,232.76,232.85,232.65,232.79,3001.0,231.986,232.0757,231.8764,232.0159,3001.0
2025-03-21 13:20:00,232.75,232.97,232.72,232.88,9913.0,231.976,232.1953,231.9461,232.1056,9913.0
2025-03-21 13:25:00,232.89,232.89,232.71,232.75,11603.0,232.1156,232.1156,231.9362,231.976,11603.0
2025-03-21 13:30:00,232.73,232.73,232.55,232.56,8333.0,231.9561,231.9561,231.7767,231.7867,8333.0
2025-03-21 13:35:00,232.57,232.62,232.55,232.61,4807.0,231.7966,231.8465,231.7767,231.8365,4807.0
2025-03-21 13:40:00,232.64,232.79,232.59,232.75,9336.0,231.8664,232.0159,231.8166,231.976,9336.0
2025-03-21 13:45:00,232.75,232.91,232.72,232.86,4222.0,231.976,232.1355,231.9461,232.0857,4222.0
2025-03-21 13:50:00,232.86,233.07,232.86,232.89,4240.0,232.0857,232.295,232.0857,232.1156,4240.0
2025-03-21 13:55:00,232.89,232.89,232.75,232.81,6565.0,232.1156,232.1156,231.976,232.0358,6565.0
2025-03-21 14:00:00,232.81,232.85,232.72,232.75,16014.0,232.0358,232.0757,231.9461,231.976,16014.0
2025-03-21 14:05:00,232.76,232.76,232.55,232.67,14354.0,231.986,231.986,231.7767,231.8963,14354.0
2025-03-21 14:10:00,232.67,232.77,232.61,232.64,5210.0,231.8963,231.996,231.8365,231.8664,5210.0
2025-03-21 14:15:00,232.64,232.73,232.61,232.73,9805.0,231.8664,231.9561,231.8365,231.9561,9805.0
2025-03-21 14:20:00,232.71,232.81,232.34,232.42,10156.0,231.9362,232.0358,231.5674,231.6471,10156.0
2025-03-21 14:25:00,232.36,232.36,232.09,232.11,3532.0,231.5873,231.5873,231.3182,231.3381,3532.0
2025-03-21 14:30:00,232.09,232.44,232.08,232.34,5729.0,231.3182,231.667,231.3082,231.5674,5729.0
2025-03-21 14:35:00,232.36,232.53,232.33,232.51,3841.0,231.5873,231.7568,231.5574,231.7368,3841.0
2025-03-21 14:40:00,232.51,232.51,232.39,232.48,2866.0,231.7368,231.7368,231.6172,231.7069,2866.0
2025-03-21 14:45:00,232.48,232.48,232.19,232.23,10199.0,231.7069,231.7069,231.4179,231.4577,10199.0
2025-03-21 14:50:00,232.24,232.25,232.07,232.16,5920.0,231.4677,231.4777,231.2983,231.388,5920.0
2025-03-21 14:55:00,232.2,232.23,232.09,232.11,6424.0,231.4278,231.4577,231.3182,231.3381,6424.0
2025-03-21 15:00:00,232.12,232.14,231.96,232.02,14289.0,231.3481,231.368,231.1886,231.2484,14289.0
2025-03-21 15:05:00,232.05,232.12,231.96,232.01,9165.0,231.2783,231.3481,231.1886,231.2385,9165.0
2025-03-21 15:10:00,232.01,232.14,231.96,232.14,8114.0,231.2385,231.368,231.1886,231.368,8114.0
2025-03-21 15:15:00,232.15,232.18,232.05,232.11,16634.0,231.378,231.4079,231.2783,231.3381,16634.0
2025-03-21 15:20:00,232.11,232.3,231.98,232.3,12514.0,231.3381,231.5275,231.2086,231.5275,12514.0
2025-03-21 15:25:00,232.25,232.25,232.05,232.1,10032.0,231.4777,231.4777,231.2783,231.3282,10032.0
2025-03-21 15:30:00,232.09,232.14,231.91,232.04,35178.0,231.3182,231.368,231.1388,231.2684,35178.0
2025-03-21 15:35:00,232.02,232.33,231.84,232.14,15348.0,231.2484,231.5574,231.069,231.368,15348.0
2025-03-21 15:40:00,232.13,232.27,232.01,232.27,17945.0,231.3581,231.4976,231.2385,231.4976,17945.0
2025-03-21 15:45:00,232.27,232.3,231.96,232.05,18540.0,231.4976,231.5275,231.1886,231.2783,18540.0
2025-03-21 15:50:00,232.12,232.21,231.43,231.64,80461.0,231.3481,231.4378,230.6604,230.8697,80461.0
2025-03-21 15:55:00,231.61,232.32,231.52,232.25,163506.0,230.8398,231.5474,230.7501,231.4777,163506.0
2025-03-24 09:30:00,233.83,234.08,232.84,233.8,66461.0,233.0524,233.3016,232.0657,233.0225,66461.0
2025-03-24 09:35:00,234.12,234.65,233.81,233.81,4998.0,233.3415,233.8697,233.0325,233.0325,4998.0
2025-03-24 09:40:00,234.01,235.17,233.86,234.79,17792.0,233.2318,234.388,233.0823,234.0092,17792.0
2025-03-24 09:45:00,234.85,235.0,234.67,234.67,2769.0,234.069,234.2185,233.8896,233.8896,2769.0
2025-03-24 09:50:00,234.73,235.07,234.69,234.92,18541.0,233.9494,234.2883,233.9096,234.1388,18541.0
2025-03-24 09:55:00,234.71,234.99,234.7,234.97,4660.0,233.9295,234.2086,233.9195,234.1886,4660.0
2025-03-24 10:00:00,234.94,235.26,234.75,234.81,13840.0,234.1587,234.4777,233.9694,234.0292,13840.0
2025-03-24 10:05:00,234.86,234.95,234.7,234.87,12839.0,234.079,234.1687,233.9195,234.089,12839.0
2025-03-24 10:10:00,234.9,235.03,234.79,234.92,17996.0,234.1189,234.2484,234.0092,234.1388,17996.0
2025-03-24 10:15:00,234.98,234.99,234.61,234.71,19588.0,234.1986,234.2086,233.8298,233.9295,19588.0
2025-03-24 10:20:00,234.73,234.85,234.51,234.65,9174.0,233.9494,234.069,233.7302,233.8697,9174.0
2025-03-24 10:25:00,234.59,234.65,234.41,234.53,9745.0,233.8099,233.8697,233.6305,233.7501,9745.0
2025-03-24 10:30:00,234.55,234.55,234.22,234.54,6765.0,233.77,233.77,233.4411,233.7601,6765.0
2025-03-24 10:35:00,234.54,234.62,234.39,234.61,9366.0,233.7601,233.8398,233.6106,233.8298,9366.0
2025-03-24 10:40:00,234.53,234.77,234.35,234.36,8530.0,233.7501,233.9893,233.5707,233.5807,8530.0
2025-03-24 10:45:00,234.4,234.92,234.39,234.8,4662.0,233.6205,234.1388,233.6106,234.0192,4662.0
2025-03-24 10:50:00,234.75,234.83,234.51,234.74,3087.0,233.9694,234.0491,233.7302,233.9594,3087.0
2025-03-24 10:55:00,234.81,234.99,234.73,234.99,6614.0,234.0292,234.2086,233.9494,234.2086,6614.0
2025-03-24 11:00:00,234.99,235.08,234.91,235.02,3756.0,234.2086,234.2983,234.1288,234.2385,3756.0
2025-03-24 11:05:00,234.97,234.97,234.82,234.82,1706.0,234.1886,234.1886,234.0391,234.0391,1706.0
2025-03-24 11:10:00,234.85,235.08,234.85,235.08,4627.0,234.069,234.2983,234.069,234.2983,4627.0
2025-03-24 11:15:00,235.04,235.08,234.94,235.08,5185.0,234.2584,234.2983,234.1587,234.2983,5185.0
2025-03-24 11:20:00,235.1,235.1,234.89,234.97,3910.0,234.3182,234.3182,234.1089,234.1886,3910.0
2025-03-24 11:25:00,234.9,234.94,234.81,234.94,4216.0,234.1189,234.1587,234.0292,234.1587,4216.0
2025-03-24 11:30:00,234.95,235.04,234.87,234.94,3168.0,234.1687,234.2584,234.089,234.1587,3168.0
2025-03-24 11:35:00,235.0,235.13,234.93,235.1,3213.0,234.2185,234.3481,234.1488,234.3182,3213.0
2025-03-24 11:40:00,235.09,235.14,235.03,235.1,2849.0,234.3082,234.3581,234.2484,234.3182,2849.0
2025-03-24 11:45:00,235.15,235.25,235.07,235.1,8818.0,234.368,234.4677,234.2883,234.3182,8818.0
2025-03-24 11:50:00,235.12,235.41,235.11,235.38,4812.0,234.3381,234.6272,234.3282,234.5973,4812.0
2025-03-24 11:55:00,235.4,235.48,235.21,235.34,5044.0,234.6172,234.6969,234.4278,234.5574,5044.0
2025-03-24 12:00:00,235.34,235.51,235.34,235.46,3717.0,234.5574,234.7268,234.5574,234.677,3717.0
2025-03-24 12:05:00,235.51,235.71,235.5,235.57,4077.0,234.7268,234.9262,234.7169,234.7866,4077.0
2025-03-24 12:10:00,235.56,235.66,235.41,235.61,23267.0,234.7767,234.8763,234.6272,234.8265,23267.0
2025-03-24 12:15:00,235.65,235.78,235.54,235.59,5256.0,234.8664,234.9959,234.7567,234.8066,5256.0
2025-03-24 12:20:00,235.63,235.75,235.57,235.75,1905.0,234.8464,234.966,234.7866,234.966,1905.0
2025-03-24 12:25:00,235.7,235.7,235.5,235.54,5856.0,234.9162,234.9162,234.7169,234.7567,5856.0
2025-03-24 12:30:00,235.48,235.62,235.32,235.49,7385.0,234.6969,234.8365,234.5375,234.7069,7385.0
2025-03-24 12:35:00,235.24,235.34,235.04,235.04,4136.0,234.4577,234.5574,234.2584,234.2584,4136.0
2025-03-24 12:40:00,234.87,235.05,234.81,234.82,43546.0,234.089,234.2684,234.0292,234.0391,43546.0
2025-03-24 12:45:00,234.87,234.88,234.62,234.84,5587.0,234.089,234.0989,233.8398,234.0591,5587.0
2025-03-24 12:50:00,234.7,234.85,234.57,234.69,110628.0,233.9195,234.069,233.79,233.9096,110628.0
2025-03-24 12:55:00,234.72,234.72,234.53,234.53,431.0,233.9395,233.9395,233.7501,233.7501,431.0
2025-03-24 13:00:00,234.65,234.65,234.31,234.4,1669.0,233.8697,233.8697,233.5308,233.6205,1669.0
2025-03-24 13:05:00,234.4,234.55,234.04,234.04,2777.0,233.6205,233.77,233.2617,233.2617,2777.0
2025-03-24 13:10:00,234.08,234.08,233.91,234.04,4340.0,233.3016,233.3016,233.1322,233.2617,4340.0
2025-03-24 13:15:00,234.08,234.29,234.08,234.24,2752.0,233.3016,233.5109,233.3016,233.4611,2752.0
2025-03-24 13:20:00,234.16,234.5,234.15,234.45,16227.0,233.3813,233.7202,233.3714,233.6704,16227.0
2025-03-24 13:25:00,234.5,234.5,234.28,234.44,2803.0,233.7202,233.7202,233.5009,233.6604,2803.0
2025-03-24 13:30:00,234.49,234.64,234.45,234.61,2123.0,233.7102,233.8597,233.6704,233.8298,2123.0
2025-03-24 13:35:00,234.61,234.66,234.48,234.57,11676.0,233.8298,233.8797,233.7003,233.79,11676.0
2025-03-24 13:40:00,234.58,234.66,234.48,234.56,4608.0,233.7999,233.8797,233.7003,233.78,4608.0
2025-03-24 13:45:00,234.54,234.65,234.52,234.53,167831.0,233.7601,233.8697,233.7401,233.7501,167831.0
2025-03-24 13:50:00,234.57,234.57,234.35,234.38,3692.0,233.79,233.79,233.5707,233.6006,3692.0
2025-03-24 13:55:00,234.38,234.46,234.26,234.36,3486.0,233.6006,233.6803,233.481,233.5807,3486.0
2025-03-24 14:00:00,234.36,234.39,234.05,234.06,5131.0,233.5807,233.6106,233.2717,233.2817,5131.0
2025-03-24 14:05:00,234.06,234.27,233.98,234.16,7848.0,233.2817,233.491,233.2019,233.3813,7848.0
2025-03-24 14:10:00,234.23,234.23,234.09,234.15,4941.0,233.4511,233.4511,233.3116,233.3714,4941.0
2025-03-24 14:15:00,234.08,234.22,234.01,234.22,6296.0,233.3016,233.4411,233.2318,233.4411,6296.0
2025-03-24 14:20:00,234.21,234.27,234.02,234.02,4495.0,233.4312,233.491,233.2418,233.2418,4495.0
2025-03-24 14:25:00,234.02,234.25,233.98,234.16,2925.0,233.2418,233.471,233.2019,233.3813,2925.0
2025-03-24 14:30:00,234.2,234.48,234.05,234.25,12797.0,233.4212,233.7003,233.2717,233.471,12797.0
2025-03-24 14:35:00,234.18,234.54,234.16,234.51,3142.0,233.4013,233.7601,233.3813,233.7302,3142.0
2025-03-24 14:40:00,234.54,234.63,234.48,234.62,3394.0,233.7601,233.8498,233.7003,233.8398,3394.0
2025-03-24 14:45:00,234.57,234.71,234.51,234.59,4414.0,233.79,233.9295,233.7302,233.8099,4414.0
2025-03-24 14:50:00,234.58,234.67,234.5,234.58,6813.0,233.7999,233.8896,233.7202,233.7999,6813.0
2025-03-24 14:55:00,234.63,234.7,234.56,234.7,4802.0,233.8498,233.9195,233.78,233.9195,4802.0
2025-03-24 15:00:00,234.82,234.91,234.72,234.9,5588.0,234.0391,234.1288,233.9395,234.1189,5588.0
2025-03-24 15:05:00,234.88,234.91,234.7,234.7,8765.0,234.0989,234.1288,233.9195,233.9195,8765.0
2025-03-24 15:10:00,234.75,234.79,234.66,234.76,4692.0,233.9694,234.0092,233.8797,233.9793,4692.0
2025-03-24 15:15:00,234.77,234.92,234.77,234.88,40264.0,233.9893,234.1388,233.9893,234.0989,40264.0
2025-03-24 15:20:00,234.88,235.08,234.83,234.97,8922.0,234.0989,234.2983,234.0491,234.1886,8922.0
2025-03-24 15:25:00,234.96,234.97,234.87,234.91,5577.0,234.1787,234.1886,234.089,234.1288,5577.0
2025-03-24 15:30:00,234.9,234.96,234.82,234.82,20758.0,234.1189,234.1787,234.0391,234.0391,20758.0
2025-03-24 15:35:00,234.81,234.92,234.74,234.92,9247.0,234.0292,234.1388,233.9594,234.1388,9247.0
2025-03-24 15:40:00,234.9,235.0,234.77,234.93,11614.0,234.1189,234.2185,233.9893,234.1488,11614.0
2025-03-24 15:45:00,234.95,235.32,234.94,235.23,11735.0,234.1687,234.5375,234.1587,234.4478,11735.0
2025-03-24 15:50:00,235.32,235.33,234.79,235.09,25921.0,234.5375,234.5474,234.0092,234.3082,25921.0
2025-03-24 15:55:00,235.09,235.09,234.49,234.61,123793.0,234.3082,234.3082,233.7102,233.8298,123793.0
2025-03-25 09:30:00,237.14,237.82,235.76,235.76,35682.0,236.3514,237.0292,234.976,234.976,35682.0
2025-03-25 09:35:00,236.62,236.62,235.02,235.95,9523.0,235.8331,235.8331,234.2385,235.1654,9523.0
2025-03-25 09:40:00,236.07,237.13,235.99,237.13,6521.0,235.285,236.3415,235.2052,236.3415,6521.0
2025-03-25 09:45:00,237.18,237.38,237.04,237.2,6261.0,236.3913,236.5906,236.2518,236.4112,6261.0
2025-03-25 09:50:00,237.27,237.38,236.96,237.33,8654.0,236.481,236.5906,236.172,236.5408,8654.0
2025-03-25 09:55:00,237.2,237.46,236.9,237.18,7426.0,236.4112,236.6704,236.1122,236.3913,7426.0
2025-03-25 10:00:00,237.02,237.7,236.87,237.51,11168.0,236.2318,236.9096,236.0823,236.7202,11168.0
2025-03-25 10:05:00,237.68,237.78,237.32,237.78,9095.0,236.8896,236.9893,236.5308,236.9893,9095.0
2025-03-25 10:10:00,237.75,237.85,237.29,237.44,6569.0,236.9594,237.0591,236.5009,236.6504,6569.0
2025-03-25 10:15:00,237.34,237.43,237.31,237.42,8198.0,236.5508,236.6405,236.5209,236.6305,8198.0
2025-03-25 10:20:00,237.34,237.54,237.34,237.46,5107.0,236.5508,236.7501,236.5508,236.6704,5107.0
2025-03-25 10:25:00,237.45,237.56,237.35,237.51,3918.0,236.6604,236.77,236.5607,236.7202,3918.0
2025-03-25 10:30:00,237.46,237.72,237.46,237.62,5472.0,236.6704,236.9295,236.6704,236.8298,5472.0
2025-03-25 10:35:00,237.72,237.72,237.4,237.46,3489.0,236.9295,236.9295,236.6106,236.6704,3489.0
2025-03-25 10:40:00,237.42,237.42,237.03,237.03,4094.0,236.6305,236.6305,236.2418,236.2418,4094.0
2025-03-25 10:45:00,237.07,237.1,236.82,236.98,4347.0,236.2817,236.3116,236.0325,236.192,4347.0
2025-03-25 10:50:00,236.94,237.39,236.89,237.32,8217.0,236.1521,236.6006,236.1023,236.5308,8217.0
2025-03-25 10:55:00,237.27,237.42,237.24,237.34,9184.0,236.481,236.6305,236.4511,236.5508,9184.0
2025-03-25 11:00:00,237.34,237.34,237.03,237.13,7589.0,236.5508,236.5508,236.2418,236.3415,7589.0
2025-03-25 11:05:00,237.09,237.13,236.96,237.05,7669.0,236.3016,236.3415,236.172,236.2617,7669.0
2025-03-25 11:10:00,237.05,237.4,236.98,237.4,5630.0,236.2617,236.6106,236.192,236.6106,5630.0
2025-03-25 11:15:00,237.4,237.4,237.05,237.07,2708.0,236.6106,236.6106,236.2617,236.2817,2708.0
2025-03-25 11:20:00,237.03,237.03,236.52,236.65,6334.0,236.2418,236.2418,235.7335,235.863,6334.0
2025-03-25 11:25:00,236.64,236.82,236.54,236.73,8525.0,235.8531,236.0325,235.7534,235.9428,8525.0
2025-03-25 11:30:00,236.73,236.82,236.62,236.8,7828.0,235.9428,236.0325,235.8331,236.0126,7828.0
2025-03-25 11:35:00,236.84,236.97,236.77,236.77,4279.0,236.0524,236.182,235.9827,235.9827,4279.0
2025-03-25 11:40:00,236.77,236.89,236.74,236.81,5879.0,235.9827,236.1023,235.9528,236.0225,5879.0
2025-03-25 11:45:00,236.81,236.86,236.53,236.6,2412.0,236.0225,236.0724,235.7434,235.8132,2412.0
2025-03-25 11:50:00,236.64,236.64,236.36,236.41,5230.0,235.8531,235.8531,235.574,235.6238,5230.0
2025-03-25 11:55:00,236.36,236.42,236.22,236.23,3243.0,235.574,235.6338,235.4345,235.4444,3243.0
2025-03-25 12:00:00,236.25,236.37,236.18,236.19,8608.0,235.4644,235.584,235.3946,235.4046,8608.0
2025-03-25 12:05:00,236.18,236.34,236.14,236.31,4342.0,235.3946,235.5541,235.3547,235.5242,4342.0
2025-03-25 12:10:00,236.34,236.47,236.29,236.44,4397.0,235.5541,235.6836,235.5042,235.6537,4397.0
2025-03-25 12:15:00,236.49,236.52,236.21,236.23,5722.0,235.7036,235.7335,235.4245,235.4444,5722.0
2025-03-25 12:20:00,236.27,236.42,236.24,236.39,3652.0,235.4843,235.6338,235.4544,235.6039,3652.0
2025-03-25 12:25:00,236.39,236.42,236.21,236.21,3740.0,235.6039,235.6338,235.4245,235.4245,3740.0
2025-03-25 12:30:00,236.31,236.31,236.11,236.19,4204.0,235.5242,235.5242,235.3248,235.4046,4204.0
2025-03-25 12:35:00,236.21,236.27,235.94,235.94,3669.0,235.4245,235.4843,235.1554,235.1554,3669.0
2025-03-25 12:40:00,236.06,236.39,236.06,236.31,4915.0,235.275,235.6039,235.275,235.5242,4915.0
2025-03-25 12:45:00,236.27,236.39,236.22,236.36,3975.0,235.4843,235.6039,235.4345,235.574,3975.0
2025-03-25 12:50:00,236.26,236.46,236.26,236.42,2953.0,235.4743,235.6737,235.4743,235.6338,2953.0
2025-03-25 12:55:00,236.39,236.42,236.25,236.42,3097.0,235.6039,235.6338,235.4644,235.6338,3097.0
2025-03-25 13:00:00,236.42,236.49,236.34,236.34,3067.0,235.6338,235.7036,235.5541,235.5541,3067.0
2025-03-25 13:05:00,236.34,236.44,236.25,236.44,5815.0,235.5541,235.6537,235.4644,235.6537,5815.0
2025-03-25 13:10:00,236.39,236.41,236.22,236.26,2756.0,235.6039,235.6238,235.4345,235.4743,2756.0
2025-03-25 13:15:00,236.26,236.37,236.02,236.18,10691.0,235.4743,235.584,235.2351,235.3946,10691.0
2025-03-25 13:20:00,236.19,236.21,236.04,236.04,4997.0,235.4046,235.4245,235.2551,235.2551,4997.0
2025-03-25 13:25:00,236.09,236.23,236.06,236.13,3249.0,235.3049,235.4444,235.275,235.3448,3249.0
2025-03-25 13:30:00,236.12,236.25,236.1,236.1,4659.0,235.3348,235.4644,235.3149,235.3149,4659.0
2025-03-25 13:35:00,236.09,236.13,235.96,235.96,3631.0,235.3049,235.3448,235.1753,235.1753,3631.0
2025-03-25 13:40:00,236.04,236.2,235.94,236.03,4109.0,235.2551,235.4145,235.1554,235.2451,4109.0
2025-03-25 13:45:00,236.11,236.11,235.91,235.91,1921.0,235.3248,235.3248,235.1255,235.1255,1921.0
2025-03-25 13:50:00,235.93,235.96,235.86,235.93,2561.0,235.1454,235.1753,235.0757,235.1454,2561.0
2025-03-25 13:55:00,235.87,235.96,235.83,235.83,3810.0,235.0856,235.1753,235.0458,235.0458,3810.0
2025-03-25 14:00:00,235.83,235.92,235.74,235.8,4350.0,235.0458,235.1355,234.9561,235.0159,4350.0
2025-03-25 14:05:00,235.74,235.85,235.56,235.74,2235.0,234.9561,235.0657,234.7767,234.9561,2235.0
2025-03-25 14:10:00,235.77,235.94,235.74,235.88,4704.0,234.986,235.1554,234.9561,235.0956,4704.0
2025-03-25 14:15:00,236.0,236.04,235.91,235.96,2827.0,235.2152,235.2551,235.1255,235.1753,2827.0
2025-03-25 14:20:00,236.02,236.03,235.96,236.01,1758.0,235.2351,235.2451,235.1753,235.2252,1758.0
2025-03-25 14:25:00,235.96,235.98,235.68,235.69,4175.0,235.1753,235.1953,234.8963,234.9062,4175.0
2025-03-25 14:30:00,235.84,235.92,235.74,235.88,5575.0,235.0557,235.1355,234.9561,235.0956,5575.0
2025-03-25 14:35:00,235.97,235.97,235.82,235.83,4602.0,235.1853,235.1853,235.0358,235.0458,4602.0
2025-03-25 14:40:00,235.79,235.93,235.79,235.87,3006.0,235.0059,235.1454,235.0059,235.0856,3006.0
2025-03-25 14:45:00,235.85,235.98,235.85,235.92,2771.0,235.0657,235.1953,235.0657,235.1355,2771.0
2025-03-25 14:50:00,235.8,235.96,235.74,235.82,4512.0,235.0159,235.1753,234.9561,235.0358,4512.0
2025-03-25 14:55:00,235.91,235.93,235.64,235.65,6765.0,235.1255,235.1454,234.8564,234.8664,6765.0
2025-03-25 15:00:00,235.62,235.74,235.59,235.74,5151.0,234.8365,234.9561,234.8066,234.9561,5151.0
2025-03-25 15:05:00,235.74,235.86,235.66,235.72,3824.0,234.9561,235.0757,234.8763,234.9361,3824.0
2025-03-25 15:10:00,235.72,235.79,235.63,235.67,3938.0,234.9361,235.0059,234.8464,234.8863,3938.0
2025-03-25 15:15:00,235.68,235.83,235.64,235.83,6766.0,234.8963,235.0458,234.8564,235.0458,6766.0
2025-03-25 15:20:00,235.79,235.81,235.64,235.7,10667.0,235.0059,235.0258,234.8564,234.9162,10667.0
2025-03-25 15:25:00,235.71,235.73,235.59,235.64,7448.0,234.9262,234.9461,234.8066,234.8564,7448.0
2025-03-25 15:30:00,235.65,235.84,235.64,235.73,7446.0,234.8664,235.0557,234.8564,234.9461,7446.0
2025-03-25 15:35:00,235.71,236.22,234.75,235.91,38675.0,234.9262,235.4345,233.9694,235.1255,38675.0
2025-03-25 15:40:00,235.89,236.08,235.83,236.0,7454.0,235.1056,235.2949,235.0458,235.2152,7454.0
2025-03-25 15:45:00,235.97,236.36,235.96,236.35,8013.0,235.1853,235.574,235.1753,235.564,8013.0
2025-03-25 15:50:00,236.26,236.79,236.01,236.72,21853.0,235.4743,236.0026,235.2252,235.9328,21853.0
2025-03-25 15:55:00,236.61,236.82,236.46,236.62,102501.0,235.8232,236.0325,235.6737,235.8331,102501.0
2025-03-26 09:30:00,236.99,237.97,236.96,237.97,19638.0,236.2019,237.1787,236.172,237.1787,19638.0
2025-03-26 09:35:00,237.87,238.12,237.78,237.84,1463.0,237.079,237.3282,236.9893,237.0491,1463.0
2025-03-26 09:40:00,238.5,238.78,238.4,238.4,3088.0,237.7069,237.986,237.6072,237.6072,3088.0
2025-03-26 09:45:00,238.64,238.84,238.52,238.71,3373.0,237.8464,238.0458,237.7268,237.9162,3373.0
2025-03-26 09:50:00,238.66,239.1,238.59,238.95,3205.0,237.8664,238.3049,237.7966,238.1554,3205.0
2025-03-26 09:55:00,238.96,239.23,238.81,238.84,4205.0,238.1654,238.4345,238.0159,238.0458,4205.0
2025-03-26 10:00:00,239.01,239.01,238.5,238.64,6460.0,238.2152,238.2152,237.7069,237.8464,6460.0
2025-03-26 10:05:00,238.73,239.01,238.63,238.91,7422.0,237.9361,238.2152,237.8365,238.1155,7422.0
2025-03-26 10:10:00,238.83,238.99,238.73,238.88,5956.0,238.0358,238.1953,237.9361,238.0856,5956.0
2025-03-26 10:15:00,238.85,238.98,238.73,238.73,4606.0,238.0557,238.1853,237.9361,237.9361,4606.0
2025-03-26 10:20:00,238.7,238.85,238.44,238.66,8482.0,237.9062,238.0557,237.6471,237.8664,8482.0
2025-03-26 10:25:00,238.65,238.72,238.47,238.63,6827.0,237.8564,237.9262,237.677,237.8365,6827.0
2025-03-26 10:30:00,238.63,238.84,238.63,238.74,4469.0,237.8365,238.0458,237.8365,237.9461,4469.0
2025-03-26 10:35:00,238.71,238.71,238.45,238.46,9277.0,237.9162,237.9162,237.6571,237.667,9277.0
2025-03-26 10:40:00,238.46,238.48,238.36,238.47,2643.0,237.667,237.687,237.5674,237.677,2643.0
2025-03-26 10:45:00,238.48,238.48,238.17,238.22,5652.0,237.687,237.687,237.378,237.4278,5652.0
2025-03-26 10:50:00,238.19,238.41,238.19,238.3,5753.0,237.3979,237.6172,237.3979,237.5076,5753.0
2025-03-26 10:55:00,238.33,238.37,238.08,238.23,7295.0,237.5375,237.5773,237.2883,237.4378,7295.0
2025-03-26 11:00:00,238.3,238.4,238.12,238.34,4370.0,237.5076,237.6072,237.3282,237.5474,4370.0
2025-03-26 11:05:00,238.26,238.31,238.18,238.2,3324.0,237.4677,237.5175,237.388,237.4079,3324.0
2025-03-26 11:10:00,238.18,238.24,237.98,238.05,3313.0,237.388,237.4478,237.1886,237.2584,3313.0
2025-03-26 11:15:00,238.02,238.06,237.68,237.73,2815.0,237.2285,237.2684,236.8896,236.9395,2815.0
2025-03-26 11:20:00,237.73,237.85,237.64,237.85,2332.0,236.9395,237.0591,236.8498,237.0591,2332.0
2025-03-26 11:25:00,237.82,237.95,237.82,237.88,6524.0,237.0292,237.1587,237.0292,237.089,6524.0
2025-03-26 11:30:00,237.89,237.97,237.81,237.97,7993.0,237.0989,237.1787,237.0192,237.1787,7993.0
2025-03-26 11:35:00,237.99,238.17,237.93,238.14,3100.0,237.1986,237.378,237.1388,237.3481,3100.0
2025-03-26 11:40:00,238.15,238.15,238.02,238.09,1426.0,237.3581,237.3581,237.2285,237.2983,1426.0
2025-03-26 11:45:00,238.01,238.01,237.83,237.88,5709.0,237.2185,237.2185,237.0391,237.089,5709.0
2025-03-26 11:50:00,237.86,237.87,237.72,237.78,3794.0,237.069,237.079,236.9295,236.9893,3794.0
2025-03-26 11:55:00,237.77,237.81,237.48,237.7,5451.0,236.9793,237.0192,236.6903,236.9096,5451.0
2025-03-26 12:00:00,237.69,237.8,237.66,237.73,4159.0,236.8996,237.0092,236.8697,236.9395,4159.0
2025-03-26 12:05:00,237.77,237.86,237.74,237.75,4170.0,236.9793,237.069,236.9494,236.9594,4170.0
2025-03-26 12:10:00,237.81,238.01,237.81,238.0,3941.0,237.0192,237.2185,237.0192,237.2086,3941.0
2025-03-26 12:15:00,237.97,238.07,237.9,238.01,3935.0,237.1787,237.2783,237.1089,237.2185,3935.0
2025-03-26 12:20:00,238.0,238.05,237.66,237.72,8325.0,237.2086,237.2584,236.8697,236.9295,8325.0
2025-03-26 12:25:00,237.63,238.03,237.63,238.03,11031.0,236.8398,237.2385,236.8398,237.2385,11031.0
2025-03-26 12:30:00,238.05,238.18,237.91,238.06,15390.0,237.2584,237.388,237.1189,237.2684,15390.0
2025-03-26 12:35:00,238.08,238.08,237.9,237.95,9301.0,237.2883,237.2883,237.1089,237.1587,9301.0
2025-03-26 12:40:00,237.94,238.09,237.86,238.01,13991.0,237.1488,237.2983,237.069,237.2185,13991.0
2025-03-26 12:45:00,238.04,238.3,238.04,238.29,3394.0,237.2484,237.5076,237.2484,237.4976,3394.0
2025-03-26 12:50:00,238.3,238.31,238.02,238.13,4078.0,237.5076,237.5175,237.2285,237.3381,4078.0
2025-03-26 12:55:00,238.08,238.17,237.87,238.08,11247.0,237.2883,237.378,237.079,237.2883,11247.0
2025-03-26 13:00:00,238.08,238.18,238.04,238.14,3543.0,237.2883,237.388,237.2484,237.3481,3543.0
2025-03-26 13:05:00,238.12,238.35,238.04,238.31,7860.0,237.3282,237.5574,237.2484,237.5175,7860.0
2025-03-26 13:10:00,238.37,238.37,238.17,238.17,4542.0,237.5773,237.5773,237.378,237.378,4542.0
2025-03-26 13:15:00,238.16,238.18,237.94,237.99,6858.0,237.368,237.388,237.1488,237.1986,6858.0
2025-03-26 13:20:00,238.07,238.11,237.88,238.0,8998.0,237.2783,237.3182,237.089,237.2086,8998.0
2025-03-26 13:25:00,238.05,238.12,237.94,238.03,3647.0,237.2584,237.3282,237.1488,237.2385,3647.0
2025-03-26 13:30:00,237.99,237.99,237.75,237.78,3504.0,237.1986,237.1986,236.9594,236.9893,3504.0
2025-03-26 13:35:00,237.86,237.98,237.78,237.97,8073.0,237.069,237.1886,236.9893,237.1787,8073.0
2025-03-26 13:40:00,238.03,238.28,237.99,237.99,4290.0,237.2385,237.4876,237.1986,237.1986,4290.0
2025-03-26 13:45:00,237.96,237.99,237.89,237.99,2390.0,237.1687,237.1986,237.0989,237.1986,2390.0
2025-03-26 13:50:00,237.99,238.0,237.62,237.78,9413.0,237.1986,237.2086,236.8298,236.9893,9413.0
2025-03-26 13:55:00,237.79,237.93,237.78,237.89,3136.0,236.9993,237.1388,236.9893,237.0989,3136.0
2025-03-26 14:00:00,237.89,238.03,237.81,237.86,7144.0,237.0989,237.2385,237.0192,237.069,7144.0
2025-03-26 14:05:00,238.01,238.13,237.92,238.13,2939.0,237.2185,237.3381,237.1288,237.3381,2939.0
2025-03-26 14:10:00,238.16,238.27,238.11,238.16,4405.0,237.368,237.4777,237.3182,237.368,4405.0
2025-03-26 14:15:00,238.14,238.29,238.14,238.23,4137.0,237.3481,237.4976,237.3481,237.4378,4137.0
2025-03-26 14:20:00,238.19,238.28,238.1,238.28,6196.0,237.3979,237.4876,237.3082,237.4876,6196.0
2025-03-26 14:25:00,238.23,238.25,238.1,238.25,4160.0,237.4378,237.4577,237.3082,237.4577,4160.0
2025-03-26 14:30:00,238.2,238.25,238.1,238.18,5485.0,237.4079,237.4577,237.3082,237.388,5485.0
2025-03-26 14:35:00,238.16,238.18,238.05,238.05,1000.0,237.368,237.388,237.2584,237.2584,1000.0
2025-03-26 14:40:00,238.13,238.22,237.99,238.09,4468.0,237.3381,237.4278,237.1986,237.2983,4468.0
2025-03-26 14:45:00,238.11,238.23,237.92,238.06,15268.0,237.3182,237.4378,237.1288,237.2684,15268.0
2025-03-26 14:50:00,238.11,238.14,237.98,238.12,22051.0,237.3182,237.3481,237.1886,237.3282,22051.0
2025-03-26 14:55:00,238.11,238.12,238.0,238.05,6193.0,237.3182,237.3282,237.2086,237.2584,6193.0
2025-03-26 15:00:00,238.11,238.16,237.93,238.02,5622.0,237.3182,237.368,237.1388,237.2285,5622.0
2025-03-26 15:05:00,238.02,238.13,238.01,238.03,2912.0,237.2285,237.3381,237.2185,237.2385,2912.0
2025-03-26 15:10:00,238.05,238.12,237.93,238.12,8997.0,237.2584,237.3282,237.1388,237.3282,8997.0
2025-03-26 15:15:00,238.11,238.27,238.1,238.23,6239.0,237.3182,237.4777,237.3082,237.4378,6239.0
2025-03-26 15:20:00,238.21,238.52,238.21,238.33,11951.0,237.4179,237.7268,237.4179,237.5375,11951.0
2025-03-26 15:25:00,238.32,238.42,238.28,238.29,16272.0,237.5275,237.6272,237.4876,237.4976,16272.0
2025-03-26 15:30:00,238.28,238.43,238.26,238.43,10235.0,237.4876,237.6371,237.4677,237.6371,10235.0
2025-03-26 15:35:00,238.43,238.5,238.39,238.5,7690.0,237.6371,237.7069,237.5973,237.7069,7690.0
2025-03-26 15:40:00,238.45,238.65,238.4,238.43,11935.0,237.6571,237.8564,237.6072,237.6371,11935.0
2025-03-26 15:45:00,238.51,238.8,238.33,238.8,14818.0,237.7169,238.0059,237.5375,238.0059,14818.0
2025-03-26 15:50:00,238.81,239.07,238.67,239.07,25429.0,238.0159,238.275,237.8763,238.275,25429.0
2025-03-26 15:55:00,238.98,239.02,238.65,238.72,124173.0,238.1853,238.2252,237.8564,237.9262,124173.0
2025-03-27 09:30:00,240.0,240.0,238.77,239.29,34163.0,239.2019,239.2019,237.976,238.4943,34163.0
2025-03-27 09:35:00,238.9,240.14,238.63,239.86,11897.0,238.1056,239.3414,237.8365,239.0624,11897.0
2025-03-27 09:40:00,239.66,239.86,239.21,239.25,3367.0,238.863,239.0624,238.4145,238.4544,3367.0
2025-03-27 09:45:00,239.14,239.86,239.13,239.74,13058.0,238.3448,239.0624,238.3348,238.9428,13058.0
2025-03-27 09:50:00,239.74,239.9,239.65,239.8,17954.0,238.9428,239.1022,238.8531,239.0026,17954.0
2025-03-27 09:55:00,239.88,240.37,239.88,240.27,5303.0,239.0823,239.5707,239.0823,239.471,5303.0
2025-03-27 10:00:00,240.3,240.5,240.23,240.31,10906.0,239.5009,239.7002,239.4311,239.5109,10906.0
2025-03-27 10:05:00,240.35,240.64,240.27,240.61,15943.0,239.5507,239.8398,239.471,239.8099,15943.0
2025-03-27 10:10:00,240.69,241.24,240.54,241.18,36689.0,239.8896,240.4378,239.7401,240.378,36689.0
2025-03-27 10:15:00,241.1,241.3,240.95,241.21,12027.0,240.2983,240.4976,240.1488,240.4079,12027.0
2025-03-27 10:20:00,241.21,241.33,240.86,241.16,9140.0,240.4079,240.5275,240.059,240.3581,9140.0
2025-03-27 10:25:00,241.09,241.15,240.92,241.15,3028.0,240.2883,240.3481,240.1189,240.3481,3028.0
2025-03-27 10:30:00,241.04,241.05,240.71,240.82,6025.0,240.2385,240.2484,239.9095,240.0192,6025.0
2025-03-27 10:35:00,240.8,240.97,240.69,240.97,1973.0,239.9992,240.1687,239.8896,240.1687,1973.0
2025-03-27 10:40:00,240.98,241.36,240.88,241.36,6179.0,240.1787,240.5574,240.079,240.5574,6179.0
2025-03-27 10:45:00,241.4,241.75,241.13,241.19,16304.0,240.5973,240.9461,240.3282,240.388,16304.0
2025-03-27 10:50:00,241.3,241.56,241.15,241.48,4728.0,240.4976,240.7567,240.3481,240.677,4728.0
2025-03-27 10:55:00,241.48,241.7,241.37,241.69,18811.0,240.677,240.8963,240.5674,240.8863,18811.0
2025-03-27 11:00:00,241.68,241.93,241.41,241.82,21647.0,240.8763,241.1255,240.6072,241.0159,21647.0
2025-03-27 11:05:00,241.7,241.79,241.31,241.48,8547.0,240.8963,240.986,240.5076,240.677,8547.0
2025-03-27 11:10:00,241.49,242.23,241.49,242.12,10788.0,240.687,241.4245,240.687,241.3149,10788.0
2025-03-27 11:15:00,242.01,242.37,241.85,242.37,14875.0,241.2052,241.564,241.0458,241.564,14875.0
2025-03-27 11:20:00,242.29,242.4,242.07,242.2,9120.0,241.4843,241.5939,241.265,241.3946,9120.0
2025-03-27 11:25:00,242.2,242.3,242.01,242.15,12240.0,241.3946,241.4943,241.2052,241.3448,12240.0
2025-03-27 11:30:00,242.08,242.21,241.98,242.18,7672.0,241.275,241.4046,241.1753,241.3747,7672.0
2025-03-27 11:35:00,242.09,242.15,241.72,241.91,14196.0,241.285,241.3448,240.9162,241.1056,14196.0
2025-03-27 11:40:00,241.84,241.96,241.59,241.62,6633.0,241.0358,241.1554,240.7866,240.8165,6633.0
2025-03-27 11:45:00,241.52,241.75,241.52,241.63,7491.0,240.7169,240.9461,240.7169,240.8265,7491.0
2025-03-27 11:50:00,241.56,241.88,241.56,241.88,2659.0,240.7567,241.0757,240.7567,241.0757,2659.0
2025-03-27 11:55:00,241.76,241.93,241.52,241.93,5202.0,240.9561,241.1255,240.7169,241.1255,5202.0
2025-03-27 12:00:00,241.83,241.83,241.56,241.73,3591.0,241.0258,241.0258,240.7567,240.9262,3591.0
2025-03-27 12:05:00,241.68,241.98,241.68,241.94,5412.0,240.8763,241.1753,240.8763,241.1355,5412.0
2025-03-27 12:10:00,241.9,241.99,241.79,241.96,5290.0,241.0956,241.1853,240.986,241.1554,5290.0
2025-03-27 12:15:00,241.96,242.02,241.8,241.94,6914.0,241.1554,241.2152,240.9959,241.1355,6914.0
2025-03-27 12:20:00,241.86,241.97,241.8,241.97,3183.0,241.0557,241.1654,240.9959,241.1654,3183.0
2025-03-27 12:25:00,241.89,242.04,241.84,241.96,6393.0,241.0856,241.2351,241.0358,241.1554,6393.0
2025-03-27 12:30:00,241.96,242.13,241.91,242.03,10660.0,241.1554,241.3248,241.1056,241.2252,10660.0
2025-03-27 12:35:00,242.05,242.05,241.64,241.67,3767.0,241.2451,241.2451,240.8365,240.8664,3767.0
2025-03-27 12:40:00,241.65,241.8,241.65,241.8,4470.0,240.8464,240.9959,240.8464,240.9959,4470.0
2025-03-27 12:45:00,241.73,241.79,241.31,241.34,4543.0,240.9262,240.986,240.5076,240.5375,4543.0
2025-03-27 12:50:00,241.32,241.32,241.18,241.24,7004.0,240.5175,240.5175,240.378,240.4378,7004.0
2025-03-27 12:55:00,241.41,241.41,241.21,241.39,15088.0,240.6072,240.6072,240.4079,240.5873,15088.0
2025-03-27 13:00:00,241.36,241.54,241.12,241.46,10881.0,240.5574,240.7368,240.3182,240.6571,10881.0
2025-03-27 13:05:00,241.44,241.56,241.36,241.5,1459.0,240.6371,240.7567,240.5574,240.6969,1459.0
2025-03-27 13:10:00,241.54,241.76,241.48,241.73,5266.0,240.7368,240.9561,240.677,240.9262,5266.0
2025-03-27 13:15:00,241.74,242.01,241.7,241.86,9302.0,240.9361,241.2052,240.8963,241.0557,9302.0
2025-03-27 13:20:00,241.87,242.11,241.87,241.99,7148.0,241.0657,241.3049,241.0657,241.1853,7148.0
2025-03-27 13:25:00,241.98,242.06,241.9,241.93,8600.0,241.1753,241.2551,241.0956,241.1255,8600.0
2025-03-27 13:30:00,242.0,242.1,241.95,242.06,7828.0,241.1953,241.2949,241.1454,241.2551,7828.0
2025-03-27 13:35:00,242.05,242.07,241.91,241.99,8850.0,241.2451,241.265,241.1056,241.1853,8850.0
2025-03-27 13:40:00,241.97,242.1,241.83,241.87,10477.0,241.1654,241.2949,241.0258,241.0657,10477.0
2025-03-27 13:45:00,241.83,241.93,241.73,241.93,12176.0,241.0258,241.1255,240.9262,241.1255,12176.0
2025-03-27 13:50:00,241.93,241.95,241.67,241.68,8474.0,241.1255,241.1454,240.8664,240.8763,8474.0
2025-03-27 13:55:00,241.68,241.86,241.63,241.86,5236.0,240.8763,241.0557,240.8265,241.0557,5236.0
2025-03-27 14:00:00,241.86,241.94,241.64,241.79,11009.0,241.0557,241.1355,240.8365,240.986,11009.0
2025-03-27 14:05:00,241.83,242.13,241.83,242.09,13785.0,241.0258,241.3248,241.0258,241.285,13785.0
2025-03-27 14:10:00,242.06,242.34,242.05,242.34,7621.0,241.2551,241.5341,241.2451,241.5341,7621.0
2025-03-27 14:15:00,242.27,242.34,242.11,242.18,8212.0,241.4644,241.5341,241.3049,241.3747,8212.0
2025-03-27 14:20:00,242.22,242.22,241.96,241.99,10928.0,241.4145,241.4145,241.1554,241.1853,10928.0
2025-03-27 14:25:00,241.9,241.98,241.84,241.85,4103.0,241.0956,241.1753,241.0358,241.0458,4103.0
2025-03-27 14:30:00,241.9,242.03,241.87,241.95,3014.0,241.0956,241.2252,241.0657,241.1454,3014.0
2025-03-27 14:35:00,242.03,242.35,242.03,242.21,12739.0,241.2252,241.5441,241.2252,241.4046,12739.0
2025-03-27 14:40:00,242.13,242.35,242.09,242.24,9041.0,241.3248,241.5441,241.285,241.4345,9041.0
2025-03-27 14:45:00,242.21,242.31,242.12,242.17,6637.0,241.4046,241.5042,241.3149,241.3647,6637.0
2025-03-27 14:50:00,242.21,242.41,242.19,242.41,11071.0,241.4046,241.6039,241.3846,241.6039,11071.0
2025-03-27 14:55:00,242.41,242.41,241.97,241.97,15947.0,241.6039,241.6039,241.1654,241.1654,15947.0
2025-03-27 15:00:00,242.03,242.36,242.03,242.35,8191.0,241.2252,241.5541,241.2252,241.5441,8191.0
2025-03-27 15:05:00,242.28,242.6,242.24,242.6,5753.0,241.4743,241.7933,241.4345,241.7933,5753.0
2025-03-27 15:10:00,242.62,242.72,242.54,242.7,16489.0,241.8132,241.9129,241.7335,241.8929,16489.0
2025-03-27 15:15:00,242.76,243.0,242.69,243.0,9945.0,241.9527,242.1919,241.883,242.1919,9945.0
2025-03-27 15:20:00,242.94,243.33,242.85,243.19,19101.0,242.1321,242.5208,242.0424,242.3813,19101.0
2025-03-27 15:25:00,243.19,243.34,243.14,243.33,6346.0,242.3813,242.5308,242.3315,242.5208,6346.0
2025-03-27 15:30:00,243.34,243.39,243.14,243.36,11514.0,242.5308,242.5806,242.3315,242.5507,11514.0
2025-03-27 15:35:00,243.33,243.37,243.14,243.22,36273.0,242.5208,242.5607,242.3315,242.4112,36273.0
2025-03-27 15:40:00,243.25,243.39,243.12,243.33,12544.0,242.4411,242.5806,242.3115,242.5208,12544.0
2025-03-27 15:45:00,243.33,243.66,243.29,243.66,18836.0,242.5208,242.8497,242.481,242.8497,18836.0
2025-03-27 15:50:00,243.71,243.85,243.32,243.83,61635.0,242.8996,243.0391,242.5109,243.0192,61635.0
2025-03-27 15:55:00,243.76,243.89,243.39,243.43,234827.0,242.9494,243.079,242.5806,242.6205,234827.0
2025-03-28 09:30:00,243.67,243.83,243.14,243.15,23309.0,242.8597,243.0192,242.3315,242.3414,23309.0
2025-03-28 09:35:00,243.19,243.48,242.7,243.12,4326.0,242.3813,242.6703,241.8929,242.3115,4326.0
2025-03-28 09:40:00,243.12,243.36,242.93,243.36,7139.0,242.3115,242.5507,242.1222,242.5507,7139.0
2025-03-28 09:45:00,243.18,243.18,242.71,242.71,4075.0,242.3713,242.3713,241.9029,241.9029,4075.0
2025-03-28 09:50:00,242.88,243.03,242.75,242.8,4744.0,242.0723,242.2218,241.9428,241.9926,4744.0
2025-03-28 09:55:00,242.96,243.08,242.69,242.69,6869.0,242.1521,242.2717,241.883,241.883,6869.0
2025-03-28 10:00:00,242.37,243.05,242.36,242.86,4572.0,241.564,242.2418,241.5541,242.0524,4572.0
2025-03-28 10:05:00,242.87,243.03,242.73,242.81,11110.0,242.0624,242.2218,241.9228,242.0026,11110.0
2025-03-28 10:10:00,242.71,242.88,242.47,242.81,10398.0,241.9029,242.0723,241.6637,242.0026,10398.0
2025-03-28 10:15:00,242.81,242.96,242.54,242.7,22744.0,242.0026,242.1521,241.7335,241.8929,22744.0
2025-03-28 10:20:00,242.56,242.73,242.47,242.67,12556.0,241.7534,241.9228,241.6637,241.863,12556.0
2025-03-28 10:25:00,242.69,242.79,242.37,242.5,33559.0,241.883,241.9826,241.564,241.6936,33559.0
2025-03-28 10:30:00,242.3,242.46,242.25,242.32,13956.0,241.4943,241.6537,241.4444,241.5142,13956.0
2025-03-28 10:35:00,242.34,242.4,242.19,242.33,12009.0,241.5341,241.5939,241.3846,241.5242,12009.0
2025-03-28 10:40:00,242.32,242.51,242.24,242.24,9593.0,241.5142,241.7036,241.4345,241.4345,9593.0
2025-03-28 10:45:00,242.21,242.21,241.87,242.12,4269.0,241.4046,241.4046,241.0657,241.3149,4269.0
2025-03-28 10:50:00,242.06,242.64,242.05,242.59,9576.0,241.2551,241.8331,241.2451,241.7833,9576.0
2025-03-28 10:55:00,242.66,242.81,242.59,242.74,9007.0,241.8531,242.0026,241.7833,241.9328,9007.0
2025-03-28 11:00:00,242.67,242.67,242.37,242.58,6308.0,241.863,241.863,241.564,241.7733,6308.0
2025-03-28 11:05:00,242.6,242.89,242.6,242.81,4885.0,241.7933,242.0823,241.7933,242.0026,4885.0
2025-03-28 11:10:00,242.78,242.95,242.58,242.73,6784.0,241.9727,242.1421,241.7733,241.9228,6784.0
2025-03-28 11:15:00,242.69,242.74,242.57,242.66,5942.0,241.883,241.9328,241.7634,241.8531,5942.0
2025-03-28 11:20:00,242.63,242.76,242.61,242.64,7649.0,241.8232,241.9527,241.8032,241.8331,7649.0
2025-03-28 11:25:00,242.6,242.73,242.6,242.73,3445.0,241.7933,241.9228,241.7933,241.9228,3445.0
2025-03-28 11:30:00,242.74,242.86,242.71,242.77,5694.0,241.9328,242.0524,241.9029,241.9627,5694.0
2025-03-28 11:35:00,242.85,242.98,242.71,242.96,8233.0,242.0424,242.172,241.9029,242.1521,8233.0
2025-03-28 11:40:00,242.96,243.0,242.91,243.0,7689.0,242.1521,242.1919,242.1022,242.1919,7689.0
2025-03-28 11:45:00,243.0,243.11,243.0,243.02,11179.0,242.1919,242.3016,242.1919,242.2119,11179.0
2025-03-28 11:50:00,243.02,243.03,242.94,243.0,6905.0,242.2119,242.2218,242.1321,242.1919,6905.0
2025-03-28 11:55:00,243.01,243.06,242.94,243.0,3947.0,242.2019,242.2517,242.1321,242.1919,3947.0
2025-03-28 12:00:00,243.0,243.11,242.99,243.09,2779.0,242.1919,242.3016,242.182,242.2816,2779.0
2025-03-28 12:05:00,243.05,243.1,243.01,243.01,8903.0,242.2418,242.2916,242.2019,242.2019,8903.0
2025-03-28 12:10:00,243.02,243.11,242.99,243.04,12475.0,242.2119,242.3016,242.182,242.2318,12475.0
2025-03-28 12:15:00,242.95,243.01,242.68,242.71,8666.0,242.1421,242.2019,241.873,241.9029,8666.0
2025-03-28 12:20:00,242.77,242.8,242.55,242.56,3608.0,241.9627,241.9926,241.7434,241.7534,3608.0
2025-03-28 12:25:00,242.56,242.71,242.51,242.55,9316.0,241.7534,241.9029,241.7036,241.7434,9316.0
2025-03-28 12:30:00,242.51,242.59,242.33,242.34,5912.0,241.7036,241.7833,241.5242,241.5341,5912.0
2025-03-28 12:35:00,242.39,242.56,242.27,242.5,7440.0,241.584,241.7534,241.4644,241.6936,7440.0
2025-03-28 12:40:00,242.52,242.61,242.41,242.46,6797.0,241.7135,241.8032,241.6039,241.6537,6797.0
2025-03-28 12:45:00,242.46,242.64,242.45,242.59,7151.0,241.6537,241.8331,241.6438,241.7833,7151.0
2025-03-28 12:50:00,242.66,242.68,242.41,242.47,5414.0,241.8531,241.873,241.6039,241.6637,5414.0
2025-03-28 12:55:00,242.47,242.47,242.22,242.25,3108.0,241.6637,241.6637,241.4145,241.4444,3108.0
2025-03-28 13:00:00,242.25,242.26,241.87,241.87,5039.0,241.4444,241.4544,241.0657,241.0657,5039.0
2025-03-28 13:05:00,241.71,241.87,241.65,241.87,9162.0,240.9062,241.0657,240.8464,241.0657,9162.0
2025-03-28 13:10:00,241.83,241.97,241.78,241.9,3920.0,241.0258,241.1654,240.976,241.0956,3920.0
2025-03-28 13:15:00,241.95,242.04,241.92,242.0,12684.0,241.1454,241.2351,241.1155,241.1953,12684.0
2025-03-28 13:20:00,242.0,242.01,242.0,242.01,3643.0,241.1953,241.2052,241.1953,241.2052,3643.0
2025-03-28 13:25:00,242.0,242.09,241.99,242.05,6579.0,241.1953,241.285,241.1853,241.2451,6579.0
2025-03-28 13:30:00,242.01,242.19,242.01,242.12,6360.0,241.2052,241.3846,241.2052,241.3149,6360.0
2025-03-28 13:35:00,242.19,242.19,241.99,242.14,7651.0,241.3846,241.3846,241.1853,241.3348,7651.0
2025-03-28 13:40:00,242.11,242.28,242.04,242.09,11575.0,241.3049,241.4743,241.2351,241.285,11575.0
2025-03-28 13:45:00,242.06,242.22,241.99,242.15,9326.0,241.2551,241.4145,241.1853,241.3448,9326.0
2025-03-28 13:50:00,242.09,242.15,242.01,242.08,8019.0,241.285,241.3448,241.2052,241.275,8019.0
2025-03-28 13:55:00,242.1,242.3,242.1,242.23,3638.0,241.2949,241.4943,241.2949,241.4245,3638.0
2025-03-28 14:00:00,242.24,242.33,242.14,242.15,7701.0,241.4345,241.5242,241.3348,241.3448,7701.0
2025-03-28 14:05:00,242.15,242.15,241.91,242.05,8729.0,241.3448,241.3448,241.1056,241.2451,8729.0
2025-03-28 14:10:00,241.97,242.06,241.78,241.83,10630.0,241.1654,241.2551,240.976,241.0258,10630.0
2025-03-28 14:15:00,241.83,241.96,241.81,241.92,7292.0,241.0258,241.1554,241.0059,241.1155,7292.0
2025-03-28 14:20:00,241.92,241.96,241.67,241.67,8455.0,241.1155,241.1554,240.8664,240.8664,8455.0
2025-03-28 14:25:00,241.52,241.65,241.49,241.63,3123.0,240.7169,240.8464,240.687,240.8265,3123.0
2025-03-28 14:30:00,241.61,241.72,241.56,241.65,5125.0,240.8066,240.9162,240.7567,240.8464,5125.0
2025-03-28 14:35:00,241.71,241.71,241.61,241.63,3949.0,240.9062,240.9062,240.8066,240.8265,3949.0
2025-03-28 14:40:00,241.62,241.75,241.54,241.64,9171.0,240.8165,240.9461,240.7368,240.8365,9171.0
2025-03-28 14:45:00,241.62,241.74,241.61,241.73,5796.0,240.8165,240.9361,240.8066,240.9262,5796.0
2025-03-28 14:50:00,241.68,241.81,241.67,241.75,5059.0,240.8763,241.0059,240.8664,240.9461,5059.0
2025-03-28 14:55:00,241.79,241.85,241.73,241.85,2640.0,240.986,241.0458,240.9262,241.0458,2640.0
2025-03-28 15:00:00,241.86,242.14,241.82,242.06,14206.0,241.0557,241.3348,241.0159,241.2551,14206.0
2025-03-28 15:05:00,242.05,242.2,242.05,242.11,5823.0,241.2451,241.3946,241.2451,241.3049,5823.0
2025-03-28 15:10:00,242.16,242.32,242.06,242.25,8914.0,241.3547,241.5142,241.2551,241.4444,8914.0
2025-03-28 15:15:00,242.24,242.28,242.05,242.17,10077.0,241.4345,241.4743,241.2451,241.3647,10077.0
2025-03-28 15:20:00,242.13,242.27,242.12,242.16,6613.0,241.3248,241.4644,241.3149,241.3547,6613.0
2025-03-28 15:25:00,242.15,242.22,242.06,242.2,8338.0,241.3448,241.4145,241.2551,241.3946,8338.0
2025-03-28 15:30:00,242.23,242.33,242.09,242.32,10012.0,241.4245,241.5242,241.285,241.5142,10012.0
2025-03-28 15:35:00,242.31,242.5,242.29,242.29,6974.0,241.5042,241.6936,241.4843,241.4843,6974.0
2025-03-28 15:40:00,242.3,242.53,242.15,242.26,11414.0,241.4943,241.7235,241.3448,241.4544,11414.0
2025-03-28 15:45:00,242.24,242.5,242.08,242.49,21962.0,241.4345,241.6936,241.275,241.6836,21962.0
2025-03-28 15:50:00,242.59,242.65,242.09,242.65,43359.0,241.7833,241.8431,241.285,241.8431,43359.0
2025-03-28 15:55:00,242.62,242.69,242.23,242.27,134661.0,241.8132,241.883,241.4245,241.4644,134661.0
2025-03-31 09:30:00,243.63,245.98,243.19,245.29,53132.0,242.8198,245.162,242.3813,244.4743,53132.0
2025-03-31 09:35:00,245.34,245.34,243.86,244.12,9287.0,244.5242,244.5242,243.0491,243.3082,9287.0
2025-03-31 09:40:00,243.85,244.45,243.39,244.28,15065.0,243.0391,243.6371,242.5806,243.4677,15065.0
2025-03-31 09:45:00,244.01,244.1,243.51,243.51,7847.0,243.1986,243.2883,242.7002,242.7002,7847.0
2025-03-31 09:50:00,243.72,244.48,243.54,244.26,6326.0,242.9095,243.667,242.7301,243.4477,6326.0
2025-03-31 09:55:00,244.12,244.78,244.0,244.72,10823.0,243.3082,243.966,243.1886,243.9062,10823.0
2025-03-31 10:00:00,244.54,244.54,243.75,243.8,4506.0,243.7268,243.7268,242.9394,242.9893,4506.0
2025-03-31 10:05:00,243.81,243.98,243.48,243.88,7216.0,242.9992,243.1687,242.6703,243.069,7216.0
2025-03-31 10:10:00,243.73,243.89,243.15,243.18,4690.0,242.9195,243.079,242.3414,242.3713,4690.0
2025-03-31 10:15:00,243.42,243.64,243.17,243.26,7167.0,242.6105,242.8298,242.3614,242.4511,7167.0
2025-03-31 10:20:00,243.26,243.8,243.14,243.8,4163.0,242.4511,242.9893,242.3315,242.9893,4163.0
2025-03-31 10:25:00,243.69,244.39,243.69,244.33,5637.0,242.8796,243.5773,242.8796,243.5175,5637.0
2025-03-31 10:30:00,244.17,244.61,244.13,244.6,3769.0,243.358,243.7966,243.3182,243.7866,3769.0
2025-03-31 10:35:00,244.32,244.53,244.28,244.36,5440.0,243.5075,243.7168,243.4677,243.5474,5440.0
2025-03-31 10:40:00,244.36,244.44,244.23,244.34,1700.0,243.5474,243.6271,243.4178,243.5275,1700.0
2025-03-31 10:45:00,244.46,244.63,244.42,244.42,3012.0,243.6471,243.8165,243.6072,243.6072,3012.0
2025-03-31 10:50:00,244.29,244.42,244.0,244.03,3261.0,243.4776,243.6072,243.1886,243.2185,3261.0
2025-03-31 10:55:00,244.06,244.45,244.06,244.45,3283.0,243.2484,243.6371,243.2484,243.6371,3283.0
2025-03-31 11:00:00,244.44,244.58,244.3,244.58,5051.0,243.6271,243.7667,243.4876,243.7667,5051.0
2025-03-31 11:05:00,244.38,244.59,244.38,244.51,2505.0,243.5673,243.7766,243.5673,243.6969,2505.0
2025-03-31 11:10:00,244.57,244.62,244.24,244.48,7161.0,243.7567,243.8065,243.4278,243.667,7161.0
2025-03-31 11:15:00,244.36,244.58,244.36,244.43,3699.0,243.5474,243.7667,243.5474,243.6172,3699.0
2025-03-31 11:20:00,244.39,244.4,244.23,244.23,4580.0,243.5773,243.5873,243.4178,243.4178,4580.0
2025-03-31 11:25:00,244.15,244.17,243.79,244.03,5974.0,243.3381,243.358,242.9793,243.2185,5974.0
2025-03-31 11:30:00,244.01,244.01,243.63,243.66,4613.0,243.1986,243.1986,242.8198,242.8497,4613.0
2025-03-31 11:35:00,243.63,244.04,243.63,244.04,2422.0,242.8198,243.2285,242.8198,243.2285,2422.0
2025-03-31 11:40:00,243.98,244.07,243.51,243.63,10511.0,243.1687,243.2584,242.7002,242.8198,10511.0
2025-03-31 11:45:00,243.65,243.67,243.53,243.54,15575.0,242.8398,242.8597,242.7202,242.7301,15575.0
2025-03-31 11:50:00,243.61,243.63,243.32,243.53,26084.0,242.7999,242.8198,242.5109,242.7202,26084.0
2025-03-31 11:55:00,243.44,243.5,243.23,243.3,7064.0,242.6305,242.6903,242.4212,242.4909,7064.0
2025-03-31 12:00:00,243.3,243.36,243.0,243.01,9141.0,242.4909,242.5507,242.1919,242.2019,9141.0
2025-03-31 12:05:00,243.01,243.11,242.81,242.91,19224.0,242.2019,242.3016,242.0026,242.1022,19224.0
2025-03-31 12:10:00,242.82,242.82,242.53,242.56,13429.0,242.0125,242.0125,241.7235,241.7534,13429.0
2025-03-31 12:15:00,242.67,242.78,242.62,242.73,10652.0,241.863,241.9727,241.8132,241.9228,10652.0
2025-03-31 12:20:00,242.73,242.8,242.54,242.56,9114.0,241.9228,241.9926,241.7335,241.7534,9114.0
2025-03-31 12:25:00,242.62,242.7,242.57,242.65,29185.0,241.8132,241.8929,241.7634,241.8431,29185.0
2025-03-31 12:30:00,242.61,242.65,242.45,242.46,21676.0,241.8032,241.8431,241.6438,241.6537,21676.0
2025-03-31 12:35:00,242.34,242.4,242.25,242.33,4306.0,241.5341,241.5939,241.4444,241.5242,4306.0
2025-03-31 12:40:00,242.31,242.34,242.21,242.25,4712.0,241.5042,241.5341,241.4046,241.4444,4712.0
2025-03-31 12:45:00,242.29,242.56,242.26,242.5,31373.0,241.4843,241.7534,241.4544,241.6936,31373.0
2025-03-31 12:50:00,242.49,242.52,242.44,242.48,8407.0,241.6836,241.7135,241.6338,241.6737,8407.0
2025-03-31 12:55:00,242.43,242.47,242.24,242.32,7408.0,241.6238,241.6637,241.4345,241.5142,7408.0
2025-03-31 13:00:00,242.39,242.69,242.16,242.55,12545.0,241.584,241.883,241.3547,241.7434,12545.0
2025-03-31 13:05:00,242.61,242.76,242.53,242.76,7479.0,241.8032,241.9527,241.7235,241.9527,7479.0
2025-03-31 13:10:00,242.77,242.78,242.6,242.77,2656.0,241.9627,241.9727,241.7933,241.9627,2656.0
2025-03-31 13:15:00,242.66,242.71,242.24,242.24,8333.0,241.8531,241.9029,241.4345,241.4345,8333.0
2025-03-31 13:20:00,242.19,242.19,241.74,241.83,4869.0,241.3846,241.3846,240.9361,241.0258,4869.0
2025-03-31 13:25:00,241.91,242.43,241.84,242.43,5993.0,241.1056,241.6238,241.0358,241.6238,5993.0
2025-03-31 13:30:00,242.33,242.41,242.11,242.24,12448.0,241.5242,241.6039,241.3049,241.4345,12448.0
2025-03-31 13:35:00,242.25,242.38,242.1,242.32,4319.0,241.4444,241.574,241.2949,241.5142,4319.0
2025-03-31 13:40:00,242.3,242.3,241.91,241.91,31024.0,241.4943,241.4943,241.1056,241.1056,31024.0
2025-03-31 13:45:00,242.02,242.1,241.9,242.09,3405.0,241.2152,241.2949,241.0956,241.285,3405.0
2025-03-31 13:50:00,242.07,242.26,242.06,242.24,18705.0,241.265,241.4544,241.2551,241.4345,18705.0
2025-03-31 13:55:00,242.28,242.39,242.23,242.32,2538.0,241.4743,241.584,241.4245,241.5142,2538.0
2025-03-31 14:00:00,242.3,242.78,242.3,242.39,19284.0,241.4943,241.9727,241.4943,241.584,19284.0
2025-03-31 14:05:00,242.47,243.12,242.47,243.12,16919.0,241.6637,242.3115,241.6637,242.3115,16919.0
2025-03-31 14:10:00,243.17,243.36,243.03,243.08,13430.0,242.3614,242.5507,242.2218,242.2717,13430.0
2025-03-31 14:15:00,243.09,243.36,243.03,243.34,8682.0,242.2816,242.5507,242.2218,242.5308,8682.0
2025-03-31 14:20:00,243.39,243.39,243.22,243.26,52721.0,242.5806,242.5806,242.4112,242.4511,52721.0
2025-03-31 14:25:00,243.3,243.34,243.1,243.33,2297.0,242.4909,242.5308,242.2916,242.5208,2297.0
2025-03-31 14:30:00,243.28,243.49,243.28,243.38,4752.0,242.471,242.6803,242.471,242.5707,4752.0
2025-03-31 14:35:00,243.3,243.32,243.08,243.17,4770.0,242.4909,242.5109,242.2717,242.3614,4770.0
2025-03-31 14:40:00,243.11,243.34,243.0,243.27,9721.0,242.3016,242.5308,242.1919,242.461,9721.0
2025-03-31 14:45:00,243.06,243.06,242.88,242.9,930.0,242.2517,242.2517,242.0723,242.0923,930.0
2025-03-31 14:50:00,242.88,243.31,242.88,243.27,21678.0,242.0723,242.5009,242.0723,242.461,21678.0
2025-03-31 14:55:00,243.3,243.39,243.05,243.06,11482.0,242.4909,242.5806,242.2418,242.2517,11482.0
2025-03-31 15:00:00,243.14,243.55,243.13,243.54,3526.0,242.3315,242.7401,242.3215,242.7301,3526.0
2025-03-31 15:05:00,243.6,244.11,243.58,243.99,5437.0,242.7899,243.2982,242.77,243.1786,5437.0
2025-03-31 15:10:00,243.99,244.47,243.89,244.3,14064.0,243.1786,243.657,243.079,243.4876,14064.0
2025-03-31 15:15:00,244.42,244.63,244.42,244.53,3862.0,243.6072,243.8165,243.6072,243.7168,3862.0
2025-03-31 15:20:00,244.54,244.85,244.54,244.83,5864.0,243.7268,244.0358,243.7268,244.0158,5864.0
2025-03-31 15:25:00,244.75,244.75,244.36,244.38,5069.0,243.9361,243.9361,243.5474,243.5673,5069.0
2025-03-31 15:30:00,244.26,244.58,244.24,244.57,9514.0,243.4477,243.7667,243.4278,243.7567,9514.0
2025-03-31 15:35:00,244.6,244.68,244.09,244.45,10699.0,243.7866,243.8663,243.2783,243.6371,10699.0
2025-03-31 15:40:00,244.41,245.17,244.38,244.62,15294.0,243.5972,244.3547,243.5673,243.8065,15294.0
2025-03-31 15:45:00,244.52,244.73,244.3,244.31,12552.0,243.7069,243.9162,243.4876,243.4976,12552.0
2025-03-31 15:50:00,244.39,244.39,243.52,243.99,51439.0,243.5773,243.5773,242.7102,243.1786,51439.0
2025-03-31 15:55:00,243.97,244.04,243.54,244.03,164951.0,243.1587,243.2285,242.7301,243.2185,164951.0
2025-04-01 09:30:00,243.97,243.97,242.64,243.35,45066.0,243.1587,243.1587,241.8331,242.5408,45066.0
2025-04-01 09:35:00,243.52,243.87,242.93,243.36,10069.0,242.7102,243.059,242.1222,242.5507,10069.0
2025-04-01 09:40:00,243.54,243.68,242.6,242.93,4961.0,242.7301,242.8697,241.7933,242.1222,4961.0
2025-04-01 09:45:00,243.05,243.85,243.02,243.75,9813.0,242.2418,243.0391,242.2119,242.9394,9813.0
2025-04-01 09:50:00,243.88,244.87,243.83,244.76,5513.0,243.069,244.0557,243.0192,243.9461,5513.0
2025-04-01 09:55:00,244.53,244.61,243.99,244.0,5853.0,243.7168,243.7966,243.1786,243.1886,5853.0
2025-04-01 10:00:00,243.66,244.08,242.53,242.75,6939.0,242.8497,243.2683,241.7235,241.9428,6939.0
2025-04-01 10:05:00,242.64,242.8,242.17,242.45,7763.0,241.8331,241.9926,241.3647,241.6438,7763.0
2025-04-01 10:10:00,242.56,242.85,242.35,242.79,5728.0,241.7534,242.0424,241.5441,241.9826,5728.0
2025-04-01 10:15:00,242.66,242.82,242.48,242.61,7150.0,241.8531,242.0125,241.6737,241.8032,7150.0
2025-04-01 10:20:00,242.61,243.18,242.58,242.85,9208.0,241.8032,242.3713,241.7733,242.0424,9208.0
2025-04-01 10:25:00,242.83,242.95,242.61,242.76,12667.0,242.0225,242.1421,241.8032,241.9527,12667.0
2025-04-01 10:30:00,242.74,242.83,242.53,242.78,11334.0,241.9328,242.0225,241.7235,241.9727,11334.0
2025-04-01 10:35:00,242.84,243.37,242.83,243.37,7637.0,242.0325,242.5607,242.0225,242.5607,7637.0
2025-04-01 10:40:00,243.44,243.67,243.44,243.52,12137.0,242.6305,242.8597,242.6305,242.7102,12137.0
2025-04-01 10:45:00,243.57,243.71,243.57,243.69,11643.0,242.76,242.8996,242.76,242.8796,11643.0
2025-04-01 10:50:00,243.66,244.05,243.66,243.9,7212.0,242.8497,243.2384,242.8497,243.0889,7212.0
2025-04-01 10:55:00,243.9,244.24,243.88,244.05,17893.0,243.0889,243.4278,243.069,243.2384,17893.0
2025-04-01 11:00:00,244.05,244.41,244.04,244.34,8815.0,243.2384,243.5972,243.2285,243.5275,8815.0
2025-04-01 11:05:00,244.35,244.39,244.13,244.21,9057.0,243.5374,243.5773,243.3182,243.3979,9057.0
2025-04-01 11:10:00,244.08,244.2,244.01,244.2,11314.0,243.2683,243.3879,243.1986,243.3879,11314.0
2025-04-01 11:15:00,244.25,244.34,243.99,243.99,9808.0,243.4378,243.5275,243.1786,243.1786,9808.0
2025-04-01 11:20:00,243.99,244.01,243.84,243.97,6233.0,243.1786,243.1986,243.0291,243.1587,6233.0
2025-04-01 11:25:00,244.01,244.11,243.75,243.92,6455.0,243.1986,243.2982,242.9394,243.1089,6455.0
2025-04-01 11:30:00,243.95,243.95,243.67,243.89,6669.0,243.1388,243.1388,242.8597,243.079,6669.0
2025-04-01 11:35:00,243.94,244.08,243.84,243.99,9973.0,243.1288,243.2683,243.0291,243.1786,9973.0
2025-04-01 11:40:00,243.99,244.1,243.93,243.99,2685.0,243.1786,243.2883,243.1188,243.1786,2685.0
2025-04-01 11:45:00,244.07,244.16,244.03,244.15,5948.0,243.2584,243.3481,243.2185,243.3381,5948.0
2025-04-01 11:50:00,244.2,244.35,244.05,244.18,11614.0,243.3879,243.5374,243.2384,243.368,11614.0
2025-04-01 11:55:00,244.22,244.4,244.14,244.4,15747.0,243.4079,243.5873,243.3281,243.5873,15747.0
2025-04-01 12:00:00,244.29,244.87,244.29,244.87,8849.0,243.4776,244.0557,243.4776,244.0557,8849.0
2025-04-01 12:05:00,244.88,245.0,244.83,244.9,5645.0,244.0657,244.1853,244.0158,244.0856,5645.0
2025-04-01 12:10:00,244.88,244.97,244.74,244.75,15468.0,244.0657,244.1554,243.9261,243.9361,15468.0
2025-04-01 12:15:00,244.75,245.1,244.75,244.92,3967.0,243.9361,244.285,243.9361,244.1055,3967.0
2025-04-01 12:20:00,244.93,245.05,244.8,244.91,5726.0,244.1155,244.2351,243.9859,244.0956,5726.0
2025-04-01 12:25:00,244.91,244.96,244.39,244.39,4562.0,244.0956,244.1454,243.5773,243.5773,4562.0
2025-04-01 12:30:00,244.38,244.48,244.15,244.15,6582.0,243.5673,243.667,243.3381,243.3381,6582.0
2025-04-01 12:35:00,244.12,244.24,243.83,243.84,3009.0,243.3082,243.4278,243.0192,243.0291,3009.0
2025-04-01 12:40:00,243.83,244.12,243.81,244.12,7879.0,243.0192,243.3082,242.9992,243.3082,7879.0
2025-04-01 12:45:00,244.08,244.1,243.84,243.84,3850.0,243.2683,243.2883,243.0291,243.0291,3850.0
2025-04-01 12:50:00,243.95,244.26,243.95,244.16,4607.0,243.1388,243.4477,243.1388,243.3481,4607.0
2025-04-01 12:55:00,244.19,244.37,244.01,244.06,5705.0,243.378,243.5574,243.1986,243.2484,5705.0
2025-04-01 13:00:00,244.06,244.17,244.05,244.09,4744.0,243.2484,243.358,243.2384,243.2783,4744.0
2025-04-01 13:05:00,244.09,244.16,243.99,244.07,7706.0,243.2783,243.3481,243.1786,243.2584,7706.0
2025-04-01 13:10:00,244.07,244.21,244.04,244.14,6114.0,243.2584,243.3979,243.2285,243.3281,6114.0
2025-04-01 13:15:00,244.11,244.14,243.89,243.91,7859.0,243.2982,243.3281,243.079,243.0989,7859.0
2025-04-01 13:20:00,243.92,243.94,243.66,243.66,9124.0,243.1089,243.1288,242.8497,242.8497,9124.0
2025-04-01 13:25:00,243.66,243.66,243.26,243.34,9048.0,242.8497,242.8497,242.4511,242.5308,9048.0
2025-04-01 13:30:00,243.34,243.43,243.33,243.34,4217.0,242.5308,242.6205,242.5208,242.5308,4217.0
2025-04-01 13:35:00,243.35,243.5,243.35,243.46,5265.0,242.5408,242.6903,242.5408,242.6504,5265.0
2025-04-01 13:40:00,243.54,243.66,243.32,243.36,5347.0,242.7301,242.8497,242.5109,242.5507,5347.0
2025-04-01 13:45:00,243.36,243.53,243.22,243.52,7309.0,242.5507,242.7202,242.4112,242.7102,7309.0
2025-04-01 13:50:00,243.53,243.65,243.47,243.65,10428.0,242.7202,242.8398,242.6604,242.8398,10428.0
2025-04-01 13:55:00,243.59,243.64,243.48,243.59,8312.0,242.78,242.8298,242.6703,242.78,8312.0
2025-04-01 14:00:00,243.49,243.49,243.26,243.36,7365.0,242.6803,242.6803,242.4511,242.5507,7365.0
2025-04-01 14:05:00,243.4,243.52,243.28,243.49,7016.0,242.5906,242.7102,242.471,242.6803,7016.0
2025-04-01 14:10:00,243.55,243.58,243.44,243.55,5086.0,242.7401,242.77,242.6305,242.7401,5086.0
2025-04-01 14:15:00,243.55,243.59,243.43,243.52,3371.0,242.7401,242.78,242.6205,242.7102,3371.0
2025-04-01 14:20:00,243.47,243.51,243.36,243.45,5180.0,242.6604,242.7002,242.5507,242.6404,5180.0
2025-04-01 14:25:00,243.45,243.49,243.37,243.49,6471.0,242.6404,242.6803,242.5607,242.6803,6471.0
2025-04-01 14:30:00,243.46,243.48,243.32,243.33,5385.0,242.6504,242.6703,242.5109,242.5208,5385.0
2025-04-01 14:35:00,243.33,243.34,243.06,243.09,4253.0,242.5208,242.5308,242.2517,242.2816,4253.0
2025-04-01 14:40:00,243.1,243.21,243.1,243.15,3987.0,242.2916,242.4012,242.2916,242.3414,3987.0
2025-04-01 14:45:00,243.15,243.15,242.81,242.83,4090.0,242.3414,242.3414,242.0026,242.0225,4090.0
2025-04-01 14:50:00,242.83,242.89,242.7,242.89,5256.0,242.0225,242.0823,241.8929,242.0823,5256.0
2025-04-01 14:55:00,242.88,243.29,242.87,243.16,5753.0,242.0723,242.481,242.0624,242.3514,5753.0
2025-04-01 15:00:00,243.16,243.3,243.16,243.18,3510.0,242.3514,242.4909,242.3514,242.3713,3510.0
2025-04-01 15:05:00,243.17,243.28,243.14,243.15,8455.0,242.3614,242.471,242.3315,242.3414,8455.0
2025-04-01 15:10:00,243.08,243.13,242.96,243.07,9145.0,242.2717,242.3215,242.1521,242.2617,9145.0
2025-04-01 15:15:00,243.13,243.34,243.08,243.14,7997.0,242.3215,242.5308,242.2717,242.3315,7997.0
2025-04-01 15:20:00,243.14,243.34,243.07,243.34,9054.0,242.3315,242.5308,242.2617,242.5308,9054.0
2025-04-01 15:25:00,243.33,243.46,243.29,243.39,7838.0,242.5208,242.6504,242.481,242.5806,7838.0
2025-04-01 15:30:00,243.41,243.76,243.36,243.54,13616.0,242.6006,242.9494,242.5507,242.7301,13616.0
2025-04-01 15:35:00,243.44,243.64,243.37,243.46,17974.0,242.6305,242.8298,242.5607,242.6504,17974.0
2025-04-01 15:40:00,243.46,243.54,243.22,243.41,16021.0,242.6504,242.7301,242.4112,242.6006,16021.0
2025-04-01 15:45:00,243.36,243.79,243.34,243.79,13278.0,242.5507,242.9793,242.5308,242.9793,13278.0
2025-04-01 15:50:00,243.68,243.84,243.16,243.66,39078.0,242.8697,243.0291,242.3514,242.8497,39078.0
2025-04-01 15:55:00,243.63,244.08,243.55,243.99,148408.0,242.8198,243.2683,242.7401,243.1786,148408.0
2025-04-02 09:30:00,242.83,243.29,241.62,242.64,34239.0,242.0225,242.481,240.8165,241.8331,34239.0
2025-04-02 09:35:00,242.19,242.31,240.94,241.24,15070.0,241.3846,241.5042,240.1388,240.4378,15070.0
2025-04-02 09:40:00,241.49,241.64,241.29,241.43,10017.0,240.687,240.8365,240.4876,240.6272,10017.0
2025-04-02 09:45:00,241.53,241.71,241.14,241.59,28425.0,240.7268,240.9062,240.3381,240.7866,28425.0
2025-04-02 09:50:00,241.59,241.71,240.89,241.1,20581.0,240.7866,240.9062,240.0889,240.2983,20581.0
2025-04-02 09:55:00,241.08,241.84,241.08,241.74,4932.0,240.2783,241.0358,240.2783,240.9361,4932.0
2025-04-02 10:00:00,241.72,242.12,241.4,241.41,11933.0,240.9162,241.3149,240.5973,240.6072,11933.0
2025-04-02 10:05:00,241.5,241.73,241.38,241.41,15694.0,240.6969,240.9262,240.5773,240.6072,15694.0
2025-04-02 10:10:00,241.41,241.74,241.41,241.45,8632.0,240.6072,240.9361,240.6072,240.6471,8632.0
2025-04-02 10:15:00,241.55,242.05,241.44,241.94,10255.0,240.7468,241.2451,240.6371,241.1355,10255.0
2025-04-02 10:20:00,241.91,241.96,241.59,241.83,5520.0,241.1056,241.1554,240.7866,241.0258,5520.0
2025-04-02 10:25:00,241.82,242.23,241.82,242.23,8234.0,241.0159,241.4245,241.0159,241.4245,8234.0
2025-04-02 10:30:00,242.31,242.48,242.18,242.4,9893.0,241.5042,241.6737,241.3747,241.5939,9893.0
2025-04-02 10:35:00,242.31,242.41,242.19,242.26,16620.0,241.5042,241.6039,241.3846,241.4544,16620.0
2025-04-02 10:40:00,242.21,242.4,242.13,242.17,12517.0,241.4046,241.5939,241.3248,241.3647,12517.0
2025-04-02 10:45:00,242.19,242.66,242.16,242.63,13005.0,241.3846,241.8531,241.3547,241.8232,13005.0
2025-04-02 10:50:00,242.61,242.77,242.54,242.65,10244.0,241.8032,241.9627,241.7335,241.8431,10244.0
2025-04-02 10:55:00,242.71,243.04,242.58,242.94,16533.0,241.9029,242.2318,241.7733,242.1321,16533.0
2025-04-02 11:00:00,242.94,243.04,242.87,242.92,22305.0,242.1321,242.2318,242.0624,242.1122,22305.0
2025-04-02 11:05:00,242.95,242.96,242.46,242.6,21867.0,242.1421,242.1521,241.6537,241.7933,21867.0
2025-04-02 11:10:00,242.71,242.77,242.58,242.64,10048.0,241.9029,241.9627,241.7733,241.8331,10048.0
2025-04-02 11:15:00,242.64,242.67,242.42,242.61,16886.0,241.8331,241.863,241.6139,241.8032,16886.0
2025-04-02 11:20:00,242.59,242.83,242.54,242.75,6257.0,241.7833,242.0225,241.7335,241.9428,6257.0
2025-04-02 11:25:00,242.73,242.97,242.72,242.91,4980.0,241.9228,242.162,241.9129,242.1022,4980.0
2025-04-02 11:30:00,242.91,243.03,242.81,243.0,1319.0,242.1022,242.2218,242.0026,242.1919,1319.0
2025-04-02 11:35:00,243.09,243.14,242.73,242.73,6826.0,242.2816,242.3315,241.9228,241.9228,6826.0
2025-04-02 11:40:00,242.79,242.79,242.08,242.08,3090.0,241.9826,241.9826,241.275,241.275,3090.0
2025-04-02 11:45:00,242.11,242.14,241.91,241.96,4575.0,241.3049,241.3348,241.1056,241.1554,4575.0
2025-04-02 11:50:00,241.96,242.02,241.66,241.97,7980.0,241.1554,241.2152,240.8564,241.1654,7980.0
2025-04-02 11:55:00,241.97,242.17,241.95,241.96,6394.0,241.1654,241.3647,241.1454,241.1554,6394.0
2025-04-02 12:00:00,242.06,242.17,241.9,242.04,3019.0,241.2551,241.3647,241.0956,241.2351,3019.0
2025-04-02 12:05:00,242.06,242.37,242.06,242.21,11545.0,241.2551,241.564,241.2551,241.4046,11545.0
2025-04-02 12:10:00,242.2,242.61,242.19,242.61,3238.0,241.3946,241.8032,241.3846,241.8032,3238.0
2025-04-02 12:15:00,242.66,242.68,242.35,242.6,7129.0,241.8531,241.873,241.5441,241.7933,7129.0
2025-04-02 12:20:00,242.63,242.68,242.33,242.43,5807.0,241.8232,241.873,241.5242,241.6238,5807.0
2025-04-02 12:25:00,242.46,242.53,242.39,242.52,3649.0,241.6537,241.7235,241.584,241.7135,3649.0
2025-04-02 12:30:00,242.54,242.83,242.44,242.83,9030.0,241.7335,242.0225,241.6338,242.0225,9030.0
2025-04-02 12:35:00,242.82,242.85,242.52,242.8,13126.0,242.0125,242.0424,241.7135,241.9926,13126.0
2025-04-02 12:40:00,242.76,243.01,242.7,243.01,4420.0,241.9527,242.2019,241.8929,242.2019,4420.0
2025-04-02 12:45:00,243.02,243.41,243.02,243.33,6883.0,242.2119,242.6006,242.2119,242.5208,6883.0
2025-04-02 12:50:00,243.38,243.57,243.38,243.48,6435.0,242.5707,242.76,242.5707,242.6703,6435.0
2025-04-02 12:55:00,243.47,243.63,243.39,243.53,7065.0,242.6604,242.8198,242.5806,242.7202,7065.0
2025-04-02 13:00:00,243.61,243.66,243.38,243.5,17429.0,242.7999,242.8497,242.5707,242.6903,17429.0
2025-04-02 13:05:00,243.54,243.75,243.42,243.75,8097.0,242.7301,242.9394,242.6105,242.9394,8097.0
2025-04-02 13:10:00,243.8,243.96,243.7,243.8,12035.0,242.9893,243.1487,242.8896,242.9893,12035.0
2025-04-02 13:15:00,243.79,243.89,243.66,243.76,9080.0,242.9793,243.079,242.8497,242.9494,9080.0
2025-04-02 13:20:00,243.81,244.02,243.75,243.98,10885.0,242.9992,243.2085,242.9394,243.1687,10885.0
2025-04-02 13:25:00,243.98,244.01,243.59,243.59,6473.0,243.1687,243.1986,242.78,242.78,6473.0
2025-04-02 13:30:00,243.57,243.65,243.48,243.48,8799.0,242.76,242.8398,242.6703,242.6703,8799.0
2025-04-02 13:35:00,243.49,243.68,243.44,243.67,5348.0,242.6803,242.8697,242.6305,242.8597,5348.0
2025-04-02 13:40:00,243.74,243.75,243.44,243.5,5268.0,242.9295,242.9394,242.6305,242.6903,5268.0
2025-04-02 13:45:00,243.4,243.57,243.28,243.39,2635.0,242.5906,242.76,242.471,242.5806,2635.0
2025-04-02 13:50:00,243.42,243.46,243.23,243.4,6278.0,242.6105,242.6504,242.4212,242.5906,6278.0
2025-04-02 13:55:00,243.38,243.5,243.38,243.47,6729.0,242.5707,242.6903,242.5707,242.6604,6729.0
2025-04-02 14:00:00,243.49,243.51,243.21,243.31,9984.0,242.6803,242.7002,242.4012,242.5009,9984.0
2025-04-02 14:05:00,243.33,243.36,243.21,243.27,5790.0,242.5208,242.5507,242.4012,242.461,5790.0
2025-04-02 14:10:00,243.29,243.41,243.23,243.37,4478.0,242.481,242.6006,242.4212,242.5607,4478.0
2025-04-02 14:15:00,243.38,243.38,243.14,243.19,5654.0,242.5707,242.5707,242.3315,242.3813,5654.0
2025-04-02 14:20:00,243.22,243.23,243.1,243.1,2722.0,242.4112,242.4212,242.2916,242.2916,2722.0
2025-04-02 14:25:00,243.14,243.19,242.87,242.88,7355.0,242.3315,242.3813,242.0624,242.0723,7355.0
2025-04-02 14:30:00,242.87,242.97,242.74,242.88,6362.0,242.0624,242.162,241.9328,242.0723,6362.0
2025-04-02 14:35:00,242.89,243.19,242.88,243.18,9971.0,242.0823,242.3813,242.0723,242.3713,9971.0
2025-04-02 14:40:00,243.22,243.38,243.21,243.25,7375.0,242.4112,242.5707,242.4012,242.4411,7375.0
2025-04-02 14:45:00,243.26,243.3,243.09,243.16,6819.0,242.4511,242.4909,242.2816,242.3514,6819.0
2025-04-02 14:50:00,243.13,243.13,242.89,242.95,7858.0,242.3215,242.3215,242.0823,242.1421,7858.0
2025-04-02 14:55:00,242.95,242.98,242.87,242.92,22430.0,242.1421,242.172,242.0624,242.1122,22430.0
2025-04-02 15:00:00,242.94,243.14,242.79,243.06,24853.0,242.1321,242.3315,241.9826,242.2517,24853.0
2025-04-02 15:05:00,243.05,243.19,243.04,243.11,4581.0,242.2418,242.3813,242.2318,242.3016,4581.0
2025-04-02 15:10:00,243.08,243.14,243.04,243.09,12720.0,242.2717,242.3315,242.2318,242.2816,12720.0
2025-04-02 15:15:00,243.09,243.2,243.0,243.1,9794.0,242.2816,242.3913,242.1919,242.2916,9794.0
2025-04-02 15:20:00,243.16,243.28,243.1,243.11,18328.0,242.3514,242.471,242.2916,242.3016,18328.0
2025-04-02 15:25:00,243.07,243.07,242.64,242.79,32784.0,242.2617,242.2617,241.8331,241.9826,32784.0
2025-04-02 15:30:00,242.73,243.17,242.72,242.89,20252.0,241.9228,242.3614,241.9129,242.0823,20252.0
2025-04-02 15:35:00,242.89,243.09,242.69,242.9,20662.0,242.0823,242.2816,241.883,242.0923,20662.0
2025-04-02 15:40:00,242.9,243.36,242.84,243.18,46434.0,242.0923,242.5507,242.0325,242.3713,46434.0
2025-04-02 15:45:00,243.18,243.72,243.17,243.64,35100.0,242.3713,242.9095,242.3614,242.8298,35100.0
2025-04-02 15:50:00,243.65,243.75,243.28,243.66,39043.0,242.8398,242.9394,242.471,242.8497,39043.0
2025-04-02 15:55:00,243.66,243.9,243.46,243.63,138227.0,242.8497,243.0889,242.6504,242.8198,138227.0
2025-04-03 09:30:00,242.33,244.13,241.21,243.68,40616.0,242.33,244.13,241.21,243.68,40616.0
2025-04-03 09:35:00,243.58,245.55,243.57,245.47,18019.0,243.58,245.55,243.57,245.47,18019.0
2025-04-03 09:40:00,245.22,246.34,244.96,245.66,20440.0,245.22,246.34,244.96,245.66,20440.0
2025-04-03 09:45:00,245.61,245.85,245.09,245.51,7914.0,245.61,245.85,245.09,245.51,7914.0
2025-04-03 09:50:00,245.54,246.53,244.68,244.78,20374.0,245.54,246.53,244.68,244.78,20374.0
2025-04-03 09:55:00,244.72,245.03,244.36,244.38,19560.0,244.72,245.03,244.36,244.38,19560.0
2025-04-03 10:00:00,244.22,244.62,243.64,244.22,14989.0,244.22,244.62,243.64,244.22,14989.0
2025-04-03 10:05:00,244.31,244.96,243.47,243.5,10846.0,244.31,244.96,243.47,243.5,10846.0
2025-04-03 10:10:00,243.52,243.84,243.31,243.44,8144.0,243.52,243.84,243.31,243.44,8144.0
2025-04-03 10:15:00,243.5,243.65,243.42,243.54,9618.0,243.5,243.65,243.42,243.54,9618.0
2025-04-03 10:20:00,243.5,243.71,243.11,243.7,20353.0,243.5,243.71,243.11,243.7,20353.0
2025-04-03 10:25:00,243.85,244.55,243.85,244.49,8475.0,243.85,244.55,243.85,244.49,8475.0
2025-04-03 10:30:00,244.49,245.18,244.46,244.95,6503.0,244.49,245.18,244.46,244.95,6503.0
2025-04-03 10:35:00,244.93,245.4,244.9,245.14,6793.0,244.93,245.4,244.9,245.14,6793.0
2025-04-03 10:40:00,245.14,245.28,244.92,245.18,10091.0,245.14,245.28,244.92,245.18,10091.0
2025-04-03 10:45:00,245.14,245.33,244.94,245.3,7824.0,245.14,245.33,244.94,245.3,7824.0
2025-04-03 10:50:00,245.24,245.38,245.07,245.26,9150.0,245.24,245.38,245.07,245.26,9150.0
2025-04-03 10:55:00,245.09,245.18,244.79,245.01,8424.0,245.09,245.18,244.79,245.01,8424.0
2025-04-03 11:00:00,244.82,245.12,244.62,245.0,9720.0,244.82,245.12,244.62,245.0,9720.0
2025-04-03 11:05:00,245.03,245.06,244.81,244.96,22298.0,245.03,245.06,244.81,244.96,22298.0
2025-04-03 11:10:00,244.96,245.57,244.95,245.08,51020.0,244.96,245.57,244.95,245.08,51020.0
2025-04-03 11:15:00,244.99,245.05,244.48,244.79,9337.0,244.99,245.05,244.48,244.79,9337.0
2025-04-03 11:20:00,244.75,245.05,244.38,244.56,6149.0,244.75,245.05,244.38,244.56,6149.0
2025-04-03 11:25:00,244.56,244.69,244.38,244.39,10471.0,244.56,244.69,244.38,244.39,10471.0
2025-04-03 11:30:00,244.36,244.37,243.95,244.07,6651.0,244.36,244.37,243.95,244.07,6651.0
2025-04-03 11:35:00,244.07,244.48,243.85,244.47,9765.0,244.07,244.48,243.85,244.47,9765.0
2025-04-03 11:40:00,244.58,244.71,244.27,244.39,9431.0,244.58,244.71,244.27,244.39,9431.0
2025-04-03 11:45:00,244.43,244.43,243.96,244.01,13542.0,244.43,244.43,243.96,244.01,13542.0
2025-04-03 11:50:00,244.11,244.17,243.8,244.11,6349.0,244.11,244.17,243.8,244.11,6349.0
2025-04-03 11:55:00,244.11,244.68,244.07,244.58,10000.0,244.11,244.68,244.07,244.58,10000.0
2025-04-03 12:00:00,244.61,245.14,244.61,244.89,5129.0,244.61,245.14,244.61,244.89,5129.0
2025-04-03 12:05:00,245.01,245.2,244.93,244.94,6896.0,245.01,245.2,244.93,244.94,6896.0
2025-04-03 12:10:00,245.04,245.21,244.92,245.21,6792.0,245.04,245.21,244.92,245.21,6792.0
2025-04-03 12:15:00,245.31,245.54,245.17,245.47,5991.0,245.31,245.54,245.17,245.47,5991.0
2025-04-03 12:20:00,245.37,245.93,245.36,245.66,6855.0,245.37,245.93,245.36,245.66,6855.0
2025-04-03 12:25:00,245.71,245.71,245.46,245.62,3269.0,245.71,245.71,245.46,245.62,3269.0
2025-04-03 12:30:00,245.7,245.89,245.02,245.09,7110.0,245.7,245.89,245.02,245.09,7110.0
2025-04-03 12:35:00,245.03,245.11,244.77,244.95,5914.0,245.03,245.11,244.77,244.95,5914.0
2025-04-03 12:40:00,244.97,245.31,244.92,245.04,14031.0,244.97,245.31,244.92,245.04,14031.0
2025-04-03 12:45:00,245.09,245.42,244.93,245.31,11080.0,245.09,245.42,244.93,245.31,11080.0
2025-04-03 12:50:00,245.27,245.32,244.68,244.75,6808.0,245.27,245.32,244.68,244.75,6808.0
2025-04-03 12:55:00,244.87,245.52,244.63,245.39,22833.0,244.87,245.52,244.63,245.39,22833.0
2025-04-03 13:00:00,245.46,245.59,245.33,245.48,15142.0,245.46,245.59,245.33,245.48,15142.0
2025-04-03 13:05:00,245.57,245.63,245.37,245.6,7914.0,245.57,245.63,245.37,245.6,7914.0
2025-04-03 13:10:00,245.6,245.69,245.4,245.55,6171.0,245.6,245.69,245.4,245.55,6171.0
2025-04-03 13:15:00,245.58,245.78,245.58,245.69,3420.0,245.58,245.78,245.58,245.69,3420.0
2025-04-03 13:20:00,245.7,245.7,245.2,245.33,7364.0,245.7,245.7,245.2,245.33,7364.0
2025-04-03 13:25:00,245.4,245.42,245.08,245.16,5137.0,245.4,245.42,245.08,245.16,5137.0
2025-04-03 13:30:00,245.14,245.15,244.99,245.07,6124.0,245.14,245.15,244.99,245.07,6124.0
2025-04-03 13:35:00,245.21,245.4,245.2,245.23,3526.0,245.21,245.4,245.2,245.23,3526.0
2025-04-03 13:40:00,245.34,245.61,245.33,245.47,6910.0,245.34,245.61,245.33,245.47,6910.0
2025-04-03 13:45:00,245.47,245.6,245.36,245.44,4544.0,245.47,245.6,245.36,245.44,4544.0
2025-04-03 13:50:00,245.36,245.44,245.04,245.3,9331.0,245.36,245.44,245.04,245.3,9331.0
2025-04-03 13:55:00,245.13,245.2,244.97,245.09,6946.0,245.13,245.2,244.97,245.09,6946.0
2025-04-03 14:00:00,245.17,245.62,245.17,245.46,11741.0,245.17,245.62,245.17,245.46,11741.0
2025-04-03 14:05:00,245.47,245.47,245.27,245.34,6091.0,245.47,245.47,245.27,245.34,6091.0
2025-04-03 14:10:00,245.33,245.36,245.16,245.2,7775.0,245.33,245.36,245.16,245.2,7775.0
2025-04-03 14:15:00,245.14,245.31,244.97,244.97,6301.0,245.14,245.31,244.97,244.97,6301.0
2025-04-03 14:20:00,245.06,245.26,244.93,245.03,7190.0,245.06,245.26,244.93,245.03,7190.0
2025-04-03 14:25:00,245.03,245.18,245.03,245.08,4289.0,245.03,245.18,245.03,245.08,4289.0
2025-04-03 14:30:00,245.1,245.23,244.84,244.91,11977.0,245.1,245.23,244.84,244.91,11977.0
2025-04-03 14:35:00,245.05,245.35,245.04,245.26,4379.0,245.05,245.35,245.04,245.26,4379.0
2025-04-03 14:40:00,245.21,245.74,245.2,245.74,8608.0,245.21,245.74,245.2,245.74,8608.0
2025-04-03 14:45:00,245.62,245.89,245.49,245.88,9534.0,245.62,245.89,245.49,245.88,9534.0
2025-04-03 14:50:00,245.88,245.88,245.26,245.42,12220.0,245.88,245.88,245.26,245.42,12220.0
2025-04-03 14:55:00,245.47,245.47,245.18,245.36,17616.0,245.47,245.47,245.18,245.36,17616.0
2025-04-03 15:00:00,245.37,245.45,245.14,245.43,22901.0,245.37,245.45,245.14,245.43,22901.0
2025-04-03 15:05:00,245.53,245.65,245.34,245.61,15995.0,245.53,245.65,245.34,245.61,15995.0
2025-04-03 15:10:00,245.61,245.8,245.46,245.46,12935.0,245.61,245.8,245.46,245.46,12935.0
2025-04-03 15:15:00,245.37,245.44,244.79,245.35,13757.0,245.37,245.44,244.79,245.35,13757.0
2025-04-03 15:20:00,245.29,245.34,244.79,245.22,8362.0,245.29,245.34,244.79,245.22,8362.0
2025-04-03 15:25:00,245.21,245.34,244.85,244.92,17704.0,245.21,245.34,244.85,244.92,17704.0
2025-04-03 15:30:00,244.86,245.06,244.43,244.51,9986.0,244.86,245.06,244.43,244.51,9986.0
2025-04-03 15:35:00,244.51,244.77,244.21,244.61,19264.0,244.51,244.77,244.21,244.61,19264.0
2025-04-03 15:40:00,244.61,245.12,244.59,245.02,15484.0,244.61,245.12,244.59,245.02,15484.0
2025-04-03 15:45:00,244.97,245.17,244.72,244.91,21452.0,244.97,245.17,244.72,244.91,21452.0
2025-04-03 15:50:00,244.76,244.85,244.42,244.67,34203.0,244.76,244.85,244.42,244.67,34203.0
2025-04-03 15:55:00,244.73,244.83,244.09,244.28,138128.0,244.73,244.83,244.09,244.28,138128.0
2025-04-04 09:30:00,242.51,247.74,241.79,247.59,221239.0,242.51,247.74,241.79,247.59,221239.0
2025-04-04 09:35:00,247.59,247.7,246.59,247.36,113229.0,247.59,247.7,246.59,247.36,113229.0
2025-04-04 09:40:00,247.31,247.92,246.03,247.42,45292.0,247.31,247.92,246.03,247.42,45292.0
2025-04-04 09:45:00,247.42,247.57,245.6,245.89,53883.0,247.42,247.57,245.6,245.89,53883.0
2025-04-04 09:50:00,245.89,247.06,245.81,246.48,88092.0,245.89,247.06,245.81,246.48,88092.0
2025-04-04 09:55:00,246.46,247.61,246.09,247.09,119131.0,246.46,247.61,246.09,247.09,119131.0
2025-04-04 10:00:00,247.09,247.65,246.55,247.56,171492.0,247.09,247.65,246.55,247.56,171492.0
2025-04-04 10:05:00,247.56,248.0,246.94,247.13,65217.0,247.56,248.0,246.94,247.13,65217.0
2025-04-04 10:10:00,246.93,247.12,246.1,246.15,49372.0,246.93,247.12,246.1,246.15,49372.0
2025-04-04 10:15:00,246.1,246.54,245.89,246.4,70511.0,246.1,246.54,245.89,246.4,70511.0
2025-04-04 10:20:00,246.37,246.37,244.94,245.54,52209.0,246.37,246.37,244.94,245.54,52209.0
2025-04-04 10:25:00,245.59,245.72,244.26,244.31,52645.0,245.59,245.72,244.26,244.31,52645.0
2025-04-04 10:30:00,244.12,244.32,243.58,244.18,44183.0,244.12,244.32,243.58,244.18,44183.0
2025-04-04 10:35:00,244.28,244.74,243.6,244.61,39504.0,244.28,244.74,243.6,244.61,39504.0
2025-04-04 10:40:00,244.61,244.83,244.16,244.32,20729.0,244.61,244.83,244.16,244.32,20729.0
2025-04-04 10:45:00,244.28,244.33,242.61,242.88,36700.0,244.28,244.33,242.61,242.88,36700.0
2025-04-04 10:50:00,242.79,244.2,242.71,243.9,31736.0,242.79,244.2,242.71,243.9,31736.0
2025-04-04 10:55:00,243.88,243.96,243.16,243.77,13502.0,243.88,243.96,243.16,243.77,13502.0
2025-04-04 11:00:00,243.76,244.11,243.27,243.68,22819.0,243.76,244.11,243.27,243.68,22819.0
2025-04-04 11:05:00,243.82,243.9,242.47,242.56,36377.0,243.82,243.9,242.47,242.56,36377.0
2025-04-04 11:10:00,242.56,242.67,241.84,241.84,21475.0,242.56,242.67,241.84,241.84,21475.0
2025-04-04 11:15:00,241.8,242.49,241.37,241.51,20159.0,241.8,242.49,241.37,241.51,20159.0
2025-04-04 11:20:00,241.46,241.9,241.3,241.6,37317.0,241.46,241.9,241.3,241.6,37317.0
2025-04-04 11:25:00,241.37,241.37,239.64,239.82,34200.0,241.37,241.37,239.64,239.82,34200.0
2025-04-04 11:30:00,239.68,240.02,238.7,238.92,34415.0,239.68,240.02,238.7,238.92,34415.0
2025-04-04 11:35:00,238.99,238.99,238.02,238.32,15712.0,238.99,238.99,238.02,238.32,15712.0
2025-04-04 11:40:00,238.32,238.92,237.47,238.7,17500.0,238.32,238.92,237.47,238.7,17500.0
2025-04-04 11:45:00,238.6,239.27,238.23,239.21,18161.0,238.6,239.27,238.23,239.21,18161.0
2025-04-04 11:50:00,238.95,239.57,238.86,239.51,11961.0,238.95,239.57,238.86,239.51,11961.0
2025-04-04 11:55:00,239.53,239.64,239.01,239.11,22607.0,239.53,239.64,239.01,239.11,22607.0
2025-04-04 12:00:00,239.02,239.27,238.09,238.16,13253.0,239.02,239.27,238.09,238.16,13253.0
2025-04-04 12:05:00,238.16,238.89,238.14,238.6,11541.0,238.16,238.89,238.14,238.6,11541.0
2025-04-04 12:10:00,238.57,238.91,238.45,238.63,11378.0,238.57,238.91,238.45,238.63,11378.0
2025-04-04 12:15:00,238.72,238.73,237.27,237.81,14380.0,238.72,238.73,237.27,237.81,14380.0
2025-04-04 12:20:00,237.7,237.87,237.13,237.58,22857.0,237.7,237.87,237.13,237.58,22857.0
2025-04-04 12:25:00,237.58,237.77,237.37,237.37,24782.0,237.58,237.77,237.37,237.37,24782.0
2025-04-04 12:30:00,237.43,237.52,237.08,237.09,19706.0,237.43,237.52,237.08,237.09,19706.0
2025-04-04 12:35:00,237.06,238.02,237.03,237.67,18445.0,237.06,238.02,237.03,237.67,18445.0
2025-04-04 12:40:00,237.66,237.99,237.26,237.26,18368.0,237.66,237.99,237.26,237.26,18368.0
2025-04-04 12:45:00,237.05,237.15,236.3,236.5,24010.0,237.05,237.15,236.3,236.5,24010.0
2025-04-04 12:50:00,236.5,237.12,236.47,236.98,10639.0,236.5,237.12,236.47,236.98,10639.0
2025-04-04 12:55:00,236.96,237.11,235.8,236.02,12547.0,236.96,237.11,235.8,236.02,12547.0
2025-04-04 13:00:00,235.95,236.46,235.83,235.99,8220.0,235.95,236.46,235.83,235.99,8220.0
2025-04-04 13:05:00,235.99,235.99,235.25,235.66,11054.0,235.99,235.99,235.25,235.66,11054.0
2025-04-04 13:10:00,235.63,235.63,234.48,234.65,9591.0,235.63,235.63,234.48,234.65,9591.0
2025-04-04 13:15:00,234.65,234.78,233.83,234.1,11372.0,234.65,234.78,233.83,234.1,11372.0
2025-04-04 13:20:00,234.23,234.58,234.03,234.4,16679.0,234.23,234.58,234.03,234.4,16679.0
2025-04-04 13:25:00,234.46,234.93,234.29,234.71,12509.0,234.46,234.93,234.29,234.71,12509.0
2025-04-04 13:30:00,234.71,235.13,234.44,235.13,31764.0,234.71,235.13,234.44,235.13,31764.0
2025-04-04 13:35:00,234.98,236.02,234.97,235.85,13832.0,234.98,236.02,234.97,235.85,13832.0
2025-04-04 13:40:00,235.89,236.07,235.55,235.57,21142.0,235.89,236.07,235.55,235.57,21142.0
2025-04-04 13:45:00,235.46,235.83,235.4,235.79,13779.0,235.46,235.83,235.4,235.79,13779.0
2025-04-04 13:50:00,235.79,235.79,235.12,235.24,49656.0,235.79,235.79,235.12,235.24,49656.0
2025-04-04 13:55:00,235.29,235.83,235.08,235.71,24216.0,235.29,235.83,235.08,235.71,24216.0
2025-04-04 14:00:00,235.82,236.16,235.22,235.39,20168.0,235.82,236.16,235.22,235.39,20168.0
2025-04-04 14:05:00,235.26,235.35,234.53,234.72,30354.0,235.26,235.35,234.53,234.72,30354.0
2025-04-04 14:10:00,234.72,234.77,233.93,233.93,13182.0,234.72,234.77,233.93,233.93,13182.0
2025-04-04 14:15:00,233.81,233.81,232.87,232.89,10963.0,233.81,233.81,232.87,232.89,10963.0
2025-04-04 14:20:00,232.96,233.15,232.25,232.75,25032.0,232.96,233.15,232.25,232.75,25032.0
2025-04-04 14:25:00,232.84,233.06,232.62,232.79,28254.0,232.84,233.06,232.62,232.79,28254.0
2025-04-04 14:30:00,232.86,232.9,232.49,232.67,19640.0,232.86,232.9,232.49,232.67,19640.0
2025-04-04 14:35:00,232.67,232.67,231.6,231.6,17157.0,232.67,232.67,231.6,231.6,17157.0
2025-04-04 14:40:00,231.66,231.72,230.99,231.44,13621.0,231.66,231.72,230.99,231.44,13621.0
2025-04-04 14:45:00,231.46,232.39,231.45,232.24,13225.0,231.46,232.39,231.45,232.24,13225.0
2025-04-04 14:50:00,232.23,232.46,231.73,232.25,18750.0,232.23,232.46,231.73,232.25,18750.0
2025-04-04 14:55:00,232.1,232.4,232.08,232.24,16325.0,232.1,232.4,232.08,232.24,16325.0
2025-04-04 15:00:00,232.26,232.46,231.77,232.14,22955.0,232.26,232.46,231.77,232.14,22955.0
2025-04-04 15:05:00,231.98,231.98,231.52,231.53,7651.0,231.98,231.98,231.52,231.53,7651.0
2025-04-04 15:10:00,231.53,232.36,231.44,232.1,23121.0,231.53,232.36,231.44,232.1,23121.0
2025-04-04 15:15:00,232.03,232.03,230.95,231.15,21549.0,232.03,232.03,230.95,231.15,21549.0
2025-04-04 15:20:00,231.08,232.2,231.05,232.14,23413.0,231.08,232.2,231.05,232.14,23413.0
2025-04-04 15:25:00,232.26,232.72,231.29,231.68,23495.0,232.26,232.72,231.29,231.68,23495.0
2025-04-04 15:30:00,231.63,232.88,231.62,232.81,21994.0,231.63,232.88,231.62,232.81,21994.0
2025-04-04 15:35:00,232.74,232.75,231.9,232.17,15013.0,232.74,232.75,231.9,232.17,15013.0
2025-04-04 15:40:00,232.24,233.18,232.09,232.87,16185.0,232.24,233.18,232.09,232.87,16185.0
2025-04-04 15:45:00,232.88,233.29,231.62,231.97,38306.0,232.88,233.29,231.62,231.97,38306.0
2025-04-04 15:50:00,231.86,231.89,230.46,230.67,76092.0,231.86,231.89,230.46,230.67,76092.0
2025-04-04 15:55:00,230.67,230.82,229.34,230.14,283998.0,230.67,230.82,229.34,230.14,283998.0
2025-04-07 09:30:00,229.29,230.0,224.75,224.75,141962.0,229.29,230.0,224.75,224.75,141962.0
2025-04-07 09:35:00,224.97,225.7,223.27,223.68,111046.0,224.97,225.7,223.27,223.68,111046.0
2025-04-07 09:40:00,223.76,224.99,222.55,224.5,49181.0,223.76,224.99,222.55,224.5,49181.0
2025-04-07 09:45:00,224.9,226.37,223.88,224.93,74204.0,224.9,226.37,223.88,224.93,74204.0
2025-04-07 09:50:00,224.78,226.0,224.61,225.5,60155.0,224.78,226.0,224.61,225.5,60155.0
2025-04-07 09:55:00,225.49,227.19,224.89,226.03,70249.0,225.49,227.19,224.89,226.03,70249.0
2025-04-07 10:00:00,226.17,226.84,224.5,225.58,56673.0,226.17,226.84,224.5,225.58,56673.0
2025-04-07 10:05:00,225.58,225.91,223.52,223.61,49457.0,225.58,225.91,223.52,223.61,49457.0
2025-04-07 10:10:00,223.61,228.99,223.61,228.43,150317.0,223.61,228.99,223.61,228.43,150317.0
2025-04-07 10:15:00,228.57,233.22,228.22,231.39,112481.0,228.57,233.22,228.22,231.39,112481.0
2025-04-07 10:20:00,231.39,231.39,226.83,227.28,44744.0,231.39,231.39,226.83,227.28,44744.0
2025-04-07 10:25:00,226.95,227.68,225.69,225.95,33875.0,226.95,227.68,225.69,225.95,33875.0
2025-04-07 10:30:00,226.26,227.86,224.94,226.07,35033.0,226.26,227.86,224.94,226.07,35033.0
2025-04-07 10:35:00,226.17,226.52,224.18,224.42,19070.0,226.17,226.52,224.18,224.42,19070.0
2025-04-07 10:40:00,224.42,225.64,224.08,225.64,19154.0,224.42,225.64,224.08,225.64,19154.0
2025-04-07 10:45:00,225.82,226.45,225.17,225.63,42651.0,225.82,226.45,225.17,225.63,42651.0
2025-04-07 10:50:00,225.63,228.0,225.57,227.74,24592.0,225.63,228.0,225.57,227.74,24592.0
2025-04-07 10:55:00,227.56,227.8,226.77,227.06,23893.0,227.56,227.8,226.77,227.06,23893.0
2025-04-07 11:00:00,226.94,228.61,226.71,228.05,294139.0,226.94,228.61,226.71,228.05,294139.0
2025-04-07 11:05:00,228.23,228.23,225.61,225.75,13128.0,228.23,228.23,225.61,225.75,13128.0
2025-04-07 11:10:00,225.85,226.85,224.67,224.91,38736.0,225.85,226.85,224.67,224.91,38736.0
2025-04-07 11:15:00,224.7,225.32,223.42,225.08,26999.0,224.7,225.32,223.42,225.08,26999.0
2025-04-07 11:20:00,225.17,225.91,223.84,223.86,16826.0,225.17,225.91,223.84,223.86,16826.0
2025-04-07 11:25:00,223.94,224.2,222.98,223.08,16985.0,223.94,224.2,222.98,223.08,16985.0
2025-04-07 11:30:00,223.08,224.61,223.07,224.34,15472.0,223.08,224.61,223.07,224.34,15472.0
2025-04-07 11:35:00,224.59,225.28,224.59,224.65,13362.0,224.59,225.28,224.59,224.65,13362.0
2025-04-07 11:40:00,224.64,226.81,224.61,226.69,13599.0,224.64,226.81,224.61,226.69,13599.0
2025-04-07 11:45:00,226.67,226.67,225.15,226.12,7105.0,226.67,226.67,225.15,226.12,7105.0
2025-04-07 11:50:00,226.16,226.67,225.63,225.81,10910.0,226.16,226.67,225.63,225.81,10910.0
2025-04-07 11:55:00,225.81,226.27,225.53,225.53,65098.0,225.81,226.27,225.53,225.53,65098.0
2025-04-07 12:00:00,225.22,225.3,224.44,225.21,13333.0,225.22,225.3,224.44,225.21,13333.0
2025-04-07 12:05:00,225.21,225.47,224.76,224.91,6341.0,225.21,225.47,224.76,224.91,6341.0
2025-04-07 12:10:00,224.63,224.86,224.19,224.34,6782.0,224.63,224.86,224.19,224.34,6782.0
2025-04-07 12:15:00,224.55,224.86,223.83,224.42,16047.0,224.55,224.86,223.83,224.42,16047.0
2025-04-07 12:20:00,224.53,224.54,222.92,223.56,21668.0,224.53,224.54,222.92,223.56,21668.0
2025-04-07 12:25:00,223.58,224.71,223.54,224.54,22300.0,223.58,224.71,223.54,224.54,22300.0
2025-04-07 12:30:00,224.5,225.01,224.22,224.69,18106.0,224.5,225.01,224.22,224.69,18106.0
2025-04-07 12:35:00,224.79,224.85,224.22,224.54,11588.0,224.79,224.85,224.22,224.54,11588.0
2025-04-07 12:40:00,224.39,224.89,223.66,224.11,8987.0,224.39,224.89,223.66,224.11,8987.0
2025-04-07 12:45:00,223.84,224.07,223.2,223.97,10450.0,223.84,224.07,223.2,223.97,10450.0
2025-04-07 12:50:00,223.96,224.22,223.63,224.13,18119.0,223.96,224.22,223.63,224.13,18119.0
2025-04-07 12:55:00,224.13,224.26,223.27,223.27,13157.0,224.13,224.26,223.27,223.27,13157.0
2025-04-07 13:00:00,223.67,225.33,223.47,223.75,36705.0,223.67,225.33,223.47,223.75,36705.0
2025-04-07 13:05:00,223.47,223.96,222.89,223.95,23993.0,223.47,223.96,222.89,223.95,23993.0
2025-04-07 13:10:00,223.99,224.92,223.59,224.91,26573.0,223.99,224.92,223.59,224.91,26573.0
2025-04-07 13:15:00,224.96,225.79,224.95,225.45,19879.0,224.96,225.79,224.95,225.45,19879.0
2025-04-07 13:20:00,225.54,225.72,225.09,225.51,24269.0,225.54,225.72,225.09,225.51,24269.0
2025-04-07 13:25:00,225.41,226.33,225.33,225.97,32677.0,225.41,226.33,225.33,225.97,32677.0
2025-04-07 13:30:00,226.12,226.16,224.87,225.66,20531.0,226.12,226.16,224.87,225.66,20531.0
2025-04-07 13:35:00,225.51,226.31,225.3,226.31,14134.0,225.51,226.31,225.3,226.31,14134.0
2025-04-07 13:40:00,226.14,226.16,225.62,226.01,11648.0,226.14,226.16,225.62,226.01,11648.0
2025-04-07 13:45:00,226.01,226.67,225.21,226.29,74834.0,226.01,226.67,225.21,226.29,74834.0
2025-04-07 13:50:00,226.41,226.62,225.91,225.91,49991.0,226.41,226.62,225.91,225.91,49991.0
2025-04-07 13:55:00,225.87,226.34,225.33,226.22,20659.0,225.87,226.34,225.33,226.22,20659.0
2025-04-07 14:00:00,226.41,226.94,226.04,226.18,63897.0,226.41,226.94,226.04,226.18,63897.0
2025-04-07 14:05:00,226.15,226.83,225.39,226.44,51157.0,226.15,226.83,225.39,226.44,51157.0
2025-04-07 14:10:00,226.62,227.05,225.89,226.19,75813.0,226.62,227.05,225.89,226.19,75813.0
2025-04-07 14:15:00,226.39,227.04,226.01,226.82,108028.0,226.39,227.04,226.01,226.82,108028.0
2025-04-07 14:20:00,226.87,227.78,226.53,227.31,31087.0,226.87,227.78,226.53,227.31,31087.0
2025-04-07 14:25:00,227.52,227.53,226.41,226.84,17165.0,227.52,227.53,226.41,226.84,17165.0
2025-04-07 14:30:00,226.88,227.18,226.12,226.34,16304.0,226.88,227.18,226.12,226.34,16304.0
2025-04-07 14:35:00,226.17,226.76,225.95,226.71,13226.0,226.17,226.76,225.95,226.71,13226.0
2025-04-07 14:40:00,226.65,227.11,226.13,226.61,14488.0,226.65,227.11,226.13,226.61,14488.0
2025-04-07 14:45:00,226.59,226.91,225.87,226.53,12325.0,226.59,226.91,225.87,226.53,12325.0
2025-04-07 14:50:00,226.32,226.51,225.03,225.03,22107.0,226.32,226.51,225.03,225.03,22107.0
2025-04-07 14:55:00,225.11,225.11,224.06,224.89,34835.0,225.11,225.11,224.06,224.89,34835.0
2025-04-07 15:00:00,224.98,225.94,224.52,224.71,32998.0,224.98,225.94,224.52,224.71,32998.0
2025-04-07 15:05:00,224.73,224.82,223.88,223.9,28234.0,224.73,224.82,223.88,223.9,28234.0
2025-04-07 15:10:00,223.9,224.25,223.52,223.97,47796.0,223.9,224.25,223.52,223.97,47796.0
2025-04-07 15:15:00,223.89,224.57,223.11,224.08,28937.0,223.89,224.57,223.11,224.08,28937.0
2025-04-07 15:20:00,223.95,224.1,223.28,223.56,44897.0,223.95,224.1,223.28,223.56,44897.0
2025-04-07 15:25:00,223.56,223.68,222.73,223.03,35603.0,223.56,223.68,222.73,223.03,35603.0
2025-04-07 15:30:00,223.03,224.73,223.03,224.38,40545.0,223.03,224.73,223.03,224.38,40545.0
2025-04-07 15:35:00,224.38,224.89,223.3,224.23,64702.0,224.38,224.89,223.3,224.23,64702.0
2025-04-07 15:40:00,224.24,224.38,223.57,223.89,50767.0,224.24,224.38,223.57,223.89,50767.0
2025-04-07 15:45:00,223.84,224.19,223.32,223.92,53948.0,223.84,224.19,223.32,223.92,53948.0
2025-04-07 15:50:00,224.13,224.17,223.03,223.53,102648.0,224.13,224.17,223.03,223.53,102648.0
2025-04-07 15:55:00,223.74,224.4,223.43,223.82,330689.0,223.74,224.4,223.43,223.82,330689.0
2025-04-08 09:30:00,229.71,229.71,226.36,226.53,72340.0,229.71,229.71,226.36,226.53,72340.0
2025-04-08 09:35:00,226.17,227.89,225.76,227.89,11939.0,226.17,227.89,225.76,227.89,11939.0
2025-04-08 09:40:00,227.6,229.08,227.17,227.71,24593.0,227.6,229.08,227.17,227.71,24593.0
2025-04-08 09:45:00,227.44,228.74,227.21,228.14,14323.0,227.44,228.74,227.21,228.14,14323.0
2025-04-08 09:50:00,228.3,228.62,227.48,228.33,18896.0,228.3,228.62,227.48,228.33,18896.0
2025-04-08 09:55:00,228.33,228.79,228.23,228.38,39485.0,228.33,228.79,228.23,228.38,39485.0
2025-04-08 10:00:00,228.44,228.82,227.91,228.18,50236.0,228.44,228.82,227.91,228.18,50236.0
2025-04-08 10:05:00,228.37,228.62,227.98,228.46,21490.0,228.37,228.62,227.98,228.46,21490.0
2025-04-08 10:10:00,228.61,228.74,228.23,228.54,12891.0,228.61,228.74,228.23,228.54,12891.0
2025-04-08 10:15:00,228.83,229.34,228.55,229.06,12831.0,228.83,229.34,228.55,229.06,12831.0
2025-04-08 10:20:00,229.1,229.34,228.63,228.67,14043.0,229.1,229.34,228.63,228.67,14043.0
2025-04-08 10:25:00,228.66,229.36,228.59,229.15,40271.0,228.66,229.36,228.59,229.15,40271.0
2025-04-08 10:30:00,229.04,229.22,228.7,228.97,15477.0,229.04,229.22,228.7,228.97,15477.0
2025-04-08 10:35:00,229.13,229.41,228.94,229.3,9817.0,229.13,229.41,228.94,229.3,9817.0
2025-04-08 10:40:00,229.34,229.34,228.7,229.2,12689.0,229.34,229.34,228.7,229.2,12689.0
2025-04-08 10:45:00,229.13,229.23,228.47,228.77,8007.0,229.13,229.23,228.47,228.77,8007.0
2025-04-08 10:50:00,228.73,228.78,228.08,228.7,8929.0,228.73,228.78,228.08,228.7,8929.0
2025-04-08 10:55:00,228.38,228.47,227.38,227.57,9747.0,228.38,228.47,227.38,227.57,9747.0
2025-04-08 11:00:00,227.41,228.17,227.41,227.72,10586.0,227.41,228.17,227.41,227.72,10586.0
2025-04-08 11:05:00,227.51,227.8,227.38,227.62,8679.0,227.51,227.8,227.38,227.62,8679.0
2025-04-08 11:10:00,227.62,227.76,227.02,227.03,7826.0,227.62,227.76,227.02,227.03,7826.0
2025-04-08 11:15:00,227.03,227.39,226.46,227.39,11643.0,227.03,227.39,226.46,227.39,11643.0
2025-04-08 11:20:00,227.44,227.56,226.88,226.98,20585.0,227.44,227.56,226.88,226.98,20585.0
2025-04-08 11:25:00,226.98,227.35,226.83,227.15,8778.0,226.98,227.35,226.83,227.15,8778.0
2025-04-08 11:30:00,227.09,228.23,227.09,228.05,4699.0,227.09,228.23,227.09,228.05,4699.0
2025-04-08 11:35:00,228.12,229.0,227.91,228.48,5215.0,228.12,229.0,227.91,228.48,5215.0
2025-04-08 11:40:00,228.39,228.57,227.86,227.86,4538.0,228.39,228.57,227.86,227.86,4538.0
2025-04-08 11:45:00,227.85,228.03,227.15,227.31,8347.0,227.85,228.03,227.15,227.31,8347.0
2025-04-08 11:50:00,227.33,227.59,227.22,227.52,3067.0,227.33,227.59,227.22,227.52,3067.0
2025-04-08 11:55:00,227.61,227.93,227.45,227.81,7090.0,227.61,227.93,227.45,227.81,7090.0
2025-04-08 12:00:00,227.73,228.11,227.57,228.01,7727.0,227.73,228.11,227.57,228.01,7727.0
2025-04-08 12:05:00,228.17,228.36,227.71,227.71,4016.0,228.17,228.36,227.71,227.71,4016.0
2025-04-08 12:10:00,227.93,228.08,227.81,227.87,3308.0,227.93,228.08,227.81,227.87,3308.0
2025-04-08 12:15:00,227.71,227.71,227.22,227.37,5454.0,227.71,227.71,227.22,227.37,5454.0
2025-04-08 12:20:00,227.32,227.35,226.76,226.76,3871.0,227.32,227.35,226.76,226.76,3871.0
2025-04-08 12:25:00,226.79,227.26,226.74,227.17,10067.0,226.79,227.26,226.74,227.17,10067.0
2025-04-08 12:30:00,227.29,227.5,226.52,226.8,12742.0,227.29,227.5,226.52,226.8,12742.0
2025-04-08 12:35:00,226.81,226.91,225.92,226.01,6786.0,226.81,226.91,225.92,226.01,6786.0
2025-04-08 12:40:00,226.03,226.05,225.43,225.56,7374.0,226.03,226.05,225.43,225.56,7374.0
2025-04-08 12:45:00,225.49,226.33,225.38,225.51,25653.0,225.49,226.33,225.38,225.51,25653.0
2025-04-08 12:50:00,225.59,225.79,225.33,225.44,8771.0,225.59,225.79,225.33,225.44,8771.0
2025-04-08 12:55:00,225.31,225.32,224.52,224.59,7544.0,225.31,225.32,224.52,224.59,7544.0
2025-04-08 13:00:00,224.52,224.78,223.77,224.19,11725.0,224.52,224.78,223.77,224.19,11725.0
2025-04-08 13:05:00,224.39,224.6,223.96,224.04,9291.0,224.39,224.6,223.96,224.04,9291.0
2025-04-08 13:10:00,224.05,224.08,223.55,223.85,6659.0,224.05,224.08,223.55,223.85,6659.0
2025-04-08 13:15:00,223.8,224.1,223.32,223.5,13303.0,223.8,224.1,223.32,223.5,13303.0
2025-04-08 13:20:00,223.59,223.6,222.89,223.02,6452.0,223.59,223.6,222.89,223.02,6452.0
2025-04-08 13:25:00,223.02,223.21,222.3,222.32,7049.0,223.02,223.21,222.3,222.32,7049.0
2025-04-08 13:30:00,222.47,222.63,221.91,221.91,7550.0,222.47,222.63,221.91,221.91,7550.0
2025-04-08 13:35:00,222.0,222.72,222.0,222.59,10924.0,222.0,222.72,222.0,222.59,10924.0
2025-04-08 13:40:00,222.44,223.92,222.43,223.7,17070.0,222.44,223.92,222.43,223.7,17070.0
2025-04-08 13:45:00,223.54,223.54,222.65,222.72,6562.0,223.54,223.54,222.65,222.72,6562.0
2025-04-08 13:50:00,222.51,223.04,222.32,222.61,6926.0,222.51,223.04,222.32,222.61,6926.0
2025-04-08 13:55:00,222.65,223.17,222.64,223.16,6300.0,222.65,223.17,222.64,223.16,6300.0
2025-04-08 14:00:00,223.02,223.12,222.61,222.84,6109.0,223.02,223.12,222.61,222.84,6109.0
2025-04-08 14:05:00,222.79,222.87,222.34,222.47,7760.0,222.79,222.87,222.34,222.47,7760.0
2025-04-08 14:10:00,222.58,222.58,221.62,221.62,9962.0,222.58,222.58,221.62,221.62,9962.0
2025-04-08 14:15:00,221.68,222.52,221.68,222.51,8472.0,221.68,222.52,221.68,222.51,8472.0
2025-04-08 14:20:00,222.42,222.52,221.95,222.22,9008.0,222.42,222.52,221.95,222.22,9008.0
2025-04-08 14:25:00,222.15,222.26,221.31,221.4,14383.0,222.15,222.26,221.31,221.4,14383.0
2025-04-08 14:30:00,221.53,223.15,221.52,221.93,20248.0,221.53,223.15,221.52,221.93,20248.0
2025-04-08 14:35:00,221.81,222.05,221.04,221.92,16836.0,221.81,222.05,221.04,221.92,16836.0
2025-04-08 14:40:00,222.03,222.03,221.52,221.52,6005.0,222.03,222.03,221.52,221.52,6005.0
2025-04-08 14:45:00,221.51,222.6,221.49,222.4,19615.0,221.51,222.6,221.49,222.4,19615.0
2025-04-08 14:50:00,222.48,222.84,222.35,222.56,14869.0,222.48,222.84,222.35,222.56,14869.0
2025-04-08 14:55:00,222.59,222.73,222.48,222.56,8306.0,222.59,222.73,222.48,222.56,8306.0
2025-04-08 15:00:00,222.44,222.6,222.16,222.37,6159.0,222.44,222.6,222.16,222.37,6159.0
2025-04-08 15:05:00,222.27,222.37,221.19,221.22,9805.0,222.27,222.37,221.19,221.22,9805.0
2025-04-08 15:10:00,221.21,221.61,221.12,221.27,19543.0,221.21,221.61,221.12,221.27,19543.0
2025-04-08 15:15:00,221.33,221.49,220.84,220.96,10653.0,221.33,221.49,220.84,220.96,10653.0
2025-04-08 15:20:00,220.87,221.23,220.64,221.18,16693.0,220.87,221.23,220.64,221.18,16693.0
2025-04-08 15:25:00,221.25,221.55,221.0,221.14,15698.0,221.25,221.55,221.0,221.14,15698.0
2025-04-08 15:30:00,221.23,221.32,220.12,220.13,23699.0,221.23,221.32,220.12,220.13,23699.0
2025-04-08 15:35:00,220.02,220.02,218.63,218.67,29448.0,220.02,220.02,218.63,218.67,29448.0
2025-04-08 15:40:00,218.62,219.67,218.17,218.24,26990.0,218.62,219.67,218.17,218.24,26990.0
2025-04-08 15:45:00,218.24,218.5,217.42,217.42,35161.0,218.24,218.5,217.42,217.42,35161.0
2025-04-08 15:50:00,217.55,219.92,217.33,219.78,81148.0,217.55,219.92,217.33,219.78,81148.0
2025-04-08 15:55:00,219.61,220.76,219.41,220.76,221908.0,219.61,220.76,219.41,220.76,221908.0
2025-04-09 09:30:00,218.76,220.59,218.72,219.72,51045.0,218.76,220.59,218.72,219.72,51045.0
2025-04-09 09:35:00,219.75,221.41,219.3,221.04,9932.0,219.75,221.41,219.3,221.04,9932.0
2025-04-09 09:40:00,221.44,222.05,220.37,220.37,7712.0,221.44,222.05,220.37,220.37,7712.0
2025-04-09 09:45:00,220.87,221.41,220.27,221.08,9588.0,220.87,221.41,220.27,221.08,9588.0
2025-04-09 09:50:00,221.33,222.7,221.33,222.21,16706.0,221.33,222.7,221.33,222.21,16706.0
2025-04-09 09:55:00,221.99,222.11,220.71,220.73,11826.0,221.99,222.11,220.71,220.73,11826.0
2025-04-09 10:00:00,220.63,221.95,220.5,221.43,13175.0,220.63,221.95,220.5,221.43,13175.0
2025-04-09 10:05:00,221.45,221.45,220.07,220.43,8505.0,221.45,221.45,220.07,220.43,8505.0
2025-04-09 10:10:00,220.26,220.84,219.66,219.66,4858.0,220.26,220.84,219.66,219.66,4858.0
2025-04-09 10:15:00,219.63,219.76,219.15,219.76,15880.0,219.63,219.76,219.15,219.76,15880.0
2025-04-09 10:20:00,219.93,220.22,218.96,219.67,22627.0,219.93,220.22,218.96,219.67,22627.0
2025-04-09 10:25:00,219.67,220.16,219.43,220.12,6783.0,219.67,220.16,219.43,220.12,6783.0
2025-04-09 10:30:00,219.71,220.38,219.57,220.16,4202.0,219.71,220.38,219.57,220.16,4202.0
2025-04-09 10:35:00,219.91,219.93,218.75,218.85,13253.0,219.91,219.93,218.75,218.85,13253.0
2025-04-09 10:40:00,218.83,218.96,218.25,218.37,2374.0,218.83,218.96,218.25,218.37,2374.0
2025-04-09 10:45:00,218.38,219.14,218.35,218.51,8522.0,218.38,219.14,218.35,218.51,8522.0
2025-04-09 10:50:00,218.53,218.62,217.64,218.02,8221.0,218.53,218.62,217.64,218.02,8221.0
2025-04-09 10:55:00,218.09,218.11,217.56,217.74,4918.0,218.09,218.11,217.56,217.74,4918.0
2025-04-09 11:00:00,217.81,218.36,217.79,218.34,2849.0,217.81,218.36,217.79,218.34,2849.0
2025-04-09 11:05:00,218.3,218.8,218.15,218.37,12947.0,218.3,218.8,218.15,218.37,12947.0
2025-04-09 11:10:00,218.24,218.64,218.24,218.31,3818.0,218.24,218.64,218.24,218.31,3818.0
2025-04-09 11:15:00,218.49,219.13,218.49,218.72,10032.0,218.49,219.13,218.49,218.72,10032.0
2025-04-09 11:20:00,218.8,219.58,218.8,219.27,15163.0,218.8,219.58,218.8,219.27,15163.0
2025-04-09 11:25:00,219.34,219.39,219.09,219.25,4856.0,219.34,219.39,219.09,219.25,4856.0
2025-04-09 11:30:00,219.23,219.52,218.89,218.95,6232.0,219.23,219.52,218.89,218.95,6232.0
2025-04-09 11:35:00,218.81,218.91,218.44,218.59,6798.0,218.81,218.91,218.44,218.59,6798.0
2025-04-09 11:40:00,218.5,218.67,218.39,218.6,5908.0,218.5,218.67,218.39,218.6,5908.0
2025-04-09 11:45:00,218.58,219.51,218.53,218.94,11070.0,218.58,219.51,218.53,218.94,11070.0
2025-04-09 11:50:00,219.03,219.09,218.58,218.59,5961.0,219.03,219.09,218.58,218.59,5961.0
2025-04-09 11:55:00,218.61,218.61,218.1,218.33,4816.0,218.61,218.61,218.1,218.33,4816.0
2025-04-09 12:00:00,218.17,218.68,218.03,218.51,5848.0,218.17,218.68,218.03,218.51,5848.0
2025-04-09 12:05:00,218.51,218.97,218.5,218.87,4581.0,218.51,218.97,218.5,218.87,4581.0
2025-04-09 12:10:00,218.86,219.82,218.85,219.82,11861.0,218.86,219.82,218.85,219.82,11861.0
2025-04-09 12:15:00,219.75,220.06,219.59,219.8,5646.0,219.75,220.06,219.59,219.8,5646.0
2025-04-09 12:20:00,219.84,219.88,219.63,219.8,3522.0,219.84,219.88,219.63,219.8,3522.0
2025-04-09 12:25:00,219.71,220.1,219.47,219.5,5742.0,219.71,220.1,219.47,219.5,5742.0
2025-04-09 12:30:00,219.42,220.16,219.37,219.83,14012.0,219.42,220.16,219.37,219.83,14012.0
2025-04-09 12:35:00,219.78,220.05,219.6,219.72,5361.0,219.78,220.05,219.6,219.72,5361.0
2025-04-09 12:40:00,219.63,219.76,219.29,219.43,3158.0,219.63,219.76,219.29,219.43,3158.0
2025-04-09 12:45:00,219.46,219.81,219.27,219.76,7866.0,219.46,219.81,219.27,219.76,7866.0
2025-04-09 12:50:00,220.06,220.25,219.82,220.25,5396.0,220.06,220.25,219.82,220.25,5396.0
2025-04-09 12:55:00,220.16,220.51,220.02,220.11,4331.0,220.16,220.51,220.02,220.11,4331.0
2025-04-09 13:00:00,220.11,221.57,220.1,221.14,9453.0,220.11,221.57,220.1,221.14,9453.0
2025-04-09 13:05:00,221.09,221.1,220.19,220.22,5358.0,221.09,221.1,220.19,220.22,5358.0
2025-04-09 13:10:00,220.3,220.3,219.79,219.83,5202.0,220.3,220.3,219.79,219.83,5202.0
2025-04-09 13:15:00,220.05,223.67,218.91,223.52,22013.0,220.05,223.67,218.91,223.52,22013.0
2025-04-09 13:20:00,223.52,228.08,222.96,227.72,39253.0,223.52,228.08,222.96,227.72,39253.0
2025-04-09 13:25:00,227.69,229.61,226.63,226.64,21081.0,227.69,229.61,226.63,226.64,21081.0
2025-04-09 13:30:00,227.02,228.64,226.44,228.04,6321.0,227.02,228.64,226.44,228.04,6321.0
2025-04-09 13:35:00,228.43,229.42,227.27,227.85,20197.0,228.43,229.42,227.27,227.85,20197.0
2025-04-09 13:40:00,226.72,226.97,225.51,225.79,7892.0,226.72,226.97,225.51,225.79,7892.0
2025-04-09 13:45:00,226.06,227.8,226.05,227.49,7432.0,226.06,227.8,226.05,227.49,7432.0
2025-04-09 13:50:00,227.1,227.51,225.97,225.97,10077.0,227.1,227.51,225.97,225.97,10077.0
2025-04-09 13:55:00,226.0,227.9,225.87,227.53,11570.0,226.0,227.9,225.87,227.53,11570.0
2025-04-09 14:00:00,227.92,228.8,226.55,227.09,13235.0,227.92,228.8,226.55,227.09,13235.0
2025-04-09 14:05:00,227.19,227.31,225.81,226.08,11562.0,227.19,227.31,225.81,226.08,11562.0
2025-04-09 14:10:00,226.06,227.27,226.06,226.41,21545.0,226.06,227.27,226.06,226.41,21545.0
2025-04-09 14:15:00,226.68,227.34,226.24,226.45,13508.0,226.68,227.34,226.24,226.45,13508.0
2025-04-09 14:20:00,226.46,226.58,225.65,226.26,11371.0,226.46,226.58,225.65,226.26,11371.0
2025-04-09 14:25:00,226.32,227.17,226.12,227.17,14425.0,226.32,227.17,226.12,227.17,14425.0
2025-04-09 14:30:00,226.89,227.35,225.66,226.29,25382.0,226.89,227.35,225.66,226.29,25382.0
2025-04-09 14:35:00,226.24,226.66,225.5,225.55,12158.0,226.24,226.66,225.5,225.55,12158.0
2025-04-09 14:40:00,225.72,225.76,224.52,224.96,10847.0,225.72,225.76,224.52,224.96,10847.0
2025-04-09 14:45:00,225.06,226.15,224.81,225.89,17015.0,225.06,226.15,224.81,225.89,17015.0
2025-04-09 14:50:00,225.62,226.47,225.44,225.7,15545.0,225.62,226.47,225.44,225.7,15545.0
2025-04-09 14:55:00,225.47,226.56,225.4,225.63,17228.0,225.47,226.56,225.4,225.63,17228.0
2025-04-09 15:00:00,225.63,227.65,225.43,227.38,18015.0,225.63,227.65,225.43,227.38,18015.0
2025-04-09 15:05:00,227.46,228.25,227.34,227.89,17499.0,227.46,228.25,227.34,227.89,17499.0
2025-04-09 15:10:00,228.08,228.65,227.58,228.0,13549.0,228.08,228.65,227.58,228.0,13549.0
2025-04-09 15:15:00,227.94,228.15,226.99,227.44,17022.0,227.94,228.15,226.99,227.44,17022.0
2025-04-09 15:20:00,227.37,228.14,227.05,228.07,12696.0,227.37,228.14,227.05,228.07,12696.0
2025-04-09 15:25:00,228.09,228.63,227.83,228.23,16928.0,228.09,228.63,227.83,228.23,16928.0
2025-04-09 15:30:00,228.17,229.24,228.05,228.43,26131.0,228.17,229.24,228.05,228.43,26131.0
2025-04-09 15:35:00,228.45,228.58,227.52,228.05,27557.0,228.45,228.58,227.52,228.05,27557.0
2025-04-09 15:40:00,227.96,228.29,227.66,228.25,21221.0,227.96,228.29,227.66,228.25,21221.0
2025-04-09 15:45:00,228.26,228.98,228.13,228.87,23374.0,228.26,228.98,228.13,228.87,23374.0
2025-04-09 15:50:00,229.06,230.85,228.68,229.39,66675.0,229.06,230.85,228.68,229.39,66675.0
2025-04-09 15:55:00,229.39,230.03,228.63,229.26,139783.0,229.39,230.03,228.63,229.26,139783.0
2025-04-10 09:30:00,229.59,230.94,228.97,229.82,34594.0,229.59,230.94,228.97,229.82,34594.0
2025-04-10 09:35:00,229.76,230.14,228.71,229.37,10570.0,229.76,230.14,228.71,229.37,10570.0
2025-04-10 09:40:00,229.31,229.96,228.9,229.86,12213.0,229.31,229.96,228.9,229.86,12213.0
2025-04-10 09:45:00,229.97,231.51,229.83,231.51,16041.0,229.97,231.51,229.83,231.51,16041.0
2025-04-10 09:50:00,231.51,231.71,230.47,230.48,8705.0,231.51,231.71,230.47,230.48,8705.0
2025-04-10 09:55:00,230.81,231.48,230.41,231.35,14286.0,230.81,231.48,230.41,231.35,14286.0
2025-04-10 10:00:00,231.09,231.7,230.98,231.17,15741.0,231.09,231.7,230.98,231.17,15741.0
2025-04-10 10:05:00,231.36,232.02,231.26,232.02,8794.0,231.36,232.02,231.26,232.02,8794.0
2025-04-10 10:10:00,231.89,231.89,231.09,231.35,5146.0,231.89,231.89,231.09,231.35,5146.0
2025-04-10 10:15:00,231.47,231.7,230.6,230.78,6673.0,231.47,231.7,230.6,230.78,6673.0
2025-04-10 10:20:00,230.83,231.05,230.43,230.57,17726.0,230.83,231.05,230.43,230.57,17726.0
2025-04-10 10:25:00,230.6,230.82,230.41,230.45,5958.0,230.6,230.82,230.41,230.45,5958.0
2025-04-10 10:30:00,230.15,230.68,230.11,230.54,10667.0,230.15,230.68,230.11,230.54,10667.0
2025-04-10 10:35:00,230.57,231.02,230.03,230.14,23728.0,230.57,231.02,230.03,230.14,23728.0
2025-04-10 10:40:00,230.15,230.57,230.03,230.03,8417.0,230.15,230.57,230.03,230.03,8417.0
2025-04-10 10:45:00,230.12,230.12,229.46,229.46,6333.0,230.12,230.12,229.46,229.46,6333.0
2025-04-10 10:50:00,229.46,229.65,228.85,228.87,4844.0,229.46,229.65,228.85,228.87,4844.0
2025-04-10 10:55:00,229.08,229.14,228.6,228.64,5131.0,229.08,229.14,228.6,228.64,5131.0
2025-04-10 11:00:00,228.6,229.38,228.6,229.3,8383.0,228.6,229.38,228.6,229.3,8383.0
2025-04-10 11:05:00,229.01,229.83,229.01,229.64,6051.0,229.01,229.83,229.01,229.64,6051.0
2025-04-10 11:10:00,229.48,229.76,229.35,229.37,4493.0,229.48,229.76,229.35,229.37,4493.0
2025-04-10 11:15:00,229.6,229.72,229.15,229.19,9022.0,229.6,229.72,229.15,229.19,9022.0
2025-04-10 11:20:00,229.09,229.45,229.01,229.22,6928.0,229.09,229.45,229.01,229.22,6928.0
2025-04-10 11:25:00,229.16,229.52,229.16,229.45,3888.0,229.16,229.52,229.16,229.45,3888.0
2025-04-10 11:30:00,229.46,229.46,228.7,228.92,14489.0,229.46,229.46,228.7,228.92,14489.0
2025-04-10 11:35:00,229.01,229.01,227.41,227.59,29188.0,229.01,229.01,227.41,227.59,29188.0
2025-04-10 11:40:00,227.4,227.96,227.24,227.24,59588.0,227.4,227.96,227.24,227.24,59588.0
2025-04-10 11:45:00,227.3,227.7,227.08,227.28,50840.0,227.3,227.7,227.08,227.28,50840.0
2025-04-10 11:50:00,227.22,227.46,227.03,227.46,19869.0,227.22,227.46,227.03,227.46,19869.0
2025-04-10 11:55:00,227.6,227.66,226.63,226.73,6518.0,227.6,227.66,226.63,226.73,6518.0
2025-04-10 12:00:00,226.79,227.01,226.26,226.28,7051.0,226.79,227.01,226.26,226.28,7051.0
2025-04-10 12:05:00,226.19,227.09,225.93,227.06,19733.0,226.19,227.09,225.93,227.06,19733.0
2025-04-10 12:10:00,226.62,226.62,226.06,226.06,9074.0,226.62,226.62,226.06,226.06,9074.0
2025-04-10 12:15:00,226.05,226.17,225.45,225.49,8558.0,226.05,226.17,225.45,225.49,8558.0
2025-04-10 12:20:00,225.34,225.34,224.35,225.11,6887.0,225.34,225.34,224.35,225.11,6887.0
2025-04-10 12:25:00,225.16,225.16,224.2,224.85,5245.0,225.16,225.16,224.2,224.85,5245.0
2025-04-10 12:30:00,225.07,226.28,224.91,226.28,14857.0,225.07,226.28,224.91,226.28,14857.0
2025-04-10 12:35:00,226.26,227.28,225.8,226.9,8128.0,226.26,227.28,225.8,226.9,8128.0
2025-04-10 12:40:00,226.77,226.8,226.17,226.65,6439.0,226.77,226.8,226.17,226.65,6439.0
2025-04-10 12:45:00,226.52,227.1,225.72,226.85,10821.0,226.52,227.1,225.72,226.85,10821.0
2025-04-10 12:50:00,226.84,227.17,226.68,226.82,5918.0,226.84,227.17,226.68,226.82,5918.0
2025-04-10 12:55:00,226.69,227.19,226.52,227.19,4821.0,226.69,227.19,226.52,227.19,4821.0
2025-04-10 13:00:00,226.96,228.59,226.84,227.69,15229.0,226.96,228.59,226.84,227.69,15229.0
2025-04-10 13:05:00,227.67,227.67,226.41,226.41,7899.0,227.67,227.67,226.41,226.41,7899.0
2025-04-10 13:10:00,226.4,226.4,225.11,225.42,15037.0,226.4,226.4,225.11,225.42,15037.0
2025-04-10 13:15:00,225.42,225.68,225.31,225.68,4342.0,225.42,225.68,225.31,225.68,4342.0
2025-04-10 13:20:00,225.75,225.82,225.05,225.62,8339.0,225.75,225.82,225.05,225.62,8339.0
2025-04-10 13:25:00,225.56,226.95,225.56,226.86,6265.0,225.56,226.95,225.56,226.86,6265.0
2025-04-10 13:30:00,226.93,227.27,226.5,226.93,7037.0,226.93,227.27,226.5,226.93,7037.0
2025-04-10 13:35:00,226.86,227.76,226.67,227.21,6126.0,226.86,227.76,226.67,227.21,6126.0
2025-04-10 13:40:00,226.93,228.62,226.86,228.62,7077.0,226.93,228.62,226.86,228.62,7077.0
2025-04-10 13:45:00,228.62,229.47,228.42,228.67,7816.0,228.62,229.47,228.42,228.67,7816.0
2025-04-10 13:50:00,228.55,228.96,227.77,228.67,8595.0,228.55,228.96,227.77,228.67,8595.0
2025-04-10 13:55:00,228.73,229.19,228.61,228.7,7043.0,228.73,229.19,228.61,228.7,7043.0
2025-04-10 14:00:00,228.59,229.65,228.56,229.59,7000.0,228.59,229.65,228.56,229.59,7000.0
2025-04-10 14:05:00,229.52,229.53,228.3,228.3,5894.0,229.52,229.53,228.3,228.3,5894.0
2025-04-10 14:10:00,228.3,228.43,227.9,227.9,7199.0,228.3,228.43,227.9,227.9,7199.0
2025-04-10 14:15:00,227.9,229.12,227.89,229.12,24405.0,227.9,229.12,227.89,229.12,24405.0
2025-04-10 14:20:00,228.86,230.27,228.86,229.98,7531.0,228.86,230.27,228.86,229.98,7531.0
2025-04-10 14:25:00,229.89,230.76,229.68,230.4,8819.0,229.89,230.76,229.68,230.4,8819.0
2025-04-10 14:30:00,230.17,230.94,230.02,230.06,12588.0,230.17,230.94,230.02,230.06,12588.0
2025-04-10 14:35:00,230.06,230.29,229.82,229.95,6469.0,230.06,230.29,229.82,229.95,6469.0
2025-04-10 14:40:00,230.05,230.87,229.9,230.71,6925.0,230.05,230.87,229.9,230.71,6925.0
2025-04-10 14:45:00,230.71,230.71,229.63,230.0,7439.0,230.71,230.71,229.63,230.0,7439.0
2025-04-10 14:50:00,230.15,230.35,229.4,229.45,7361.0,230.15,230.35,229.4,229.45,7361.0
2025-04-10 14:55:00,229.23,229.94,228.91,229.78,10750.0,229.23,229.94,228.91,229.78,10750.0
2025-04-10 15:00:00,229.64,230.93,229.26,230.76,11038.0,229.64,230.93,229.26,230.76,11038.0
2025-04-10 15:05:00,230.42,230.43,229.24,229.24,7340.0,230.42,230.43,229.24,229.24,7340.0
2025-04-10 15:10:00,229.23,229.65,229.02,229.38,10428.0,229.23,229.65,229.02,229.38,10428.0
2025-04-10 15:15:00,229.54,230.23,229.15,230.02,21526.0,229.54,230.23,229.15,230.02,21526.0
2025-04-10 15:20:00,230.08,230.8,229.45,229.69,17336.0,230.08,230.8,229.45,229.69,17336.0
2025-04-10 15:25:00,229.51,229.88,228.1,228.19,21330.0,229.51,229.88,228.1,228.19,21330.0
2025-04-10 15:30:00,228.22,229.08,228.15,228.51,23000.0,228.22,229.08,228.15,228.51,23000.0
2025-04-10 15:35:00,228.38,228.63,227.35,227.73,25454.0,228.38,228.63,227.35,227.73,25454.0
2025-04-10 15:40:00,227.83,228.19,226.03,226.15,17239.0,227.83,228.19,226.03,226.15,17239.0
2025-04-10 15:45:00,226.32,227.43,226.11,226.69,16935.0,226.32,227.43,226.11,226.69,16935.0
2025-04-10 15:50:00,226.14,228.21,226.14,227.83,37052.0,226.14,228.21,226.14,227.83,37052.0
2025-04-10 15:55:00,227.84,228.92,227.12,228.77,138786.0,227.84,228.92,227.12,228.77,138786.0
2025-04-11 09:30:00,229.02,230.0,227.39,228.0,39657.0,229.02,230.0,227.39,228.0,39657.0
2025-04-11 09:35:00,228.18,228.74,226.82,228.12,7157.0,228.18,228.74,226.82,228.12,7157.0
2025-04-11 09:40:00,228.61,228.61,227.42,227.86,2572.0,228.61,228.61,227.42,227.86,2572.0
2025-04-11 09:45:00,228.49,230.0,228.43,229.34,16469.0,228.49,230.0,228.43,229.34,16469.0
2025-04-11 09:50:00,229.31,229.87,229.05,229.05,8755.0,229.31,229.87,229.05,229.05,8755.0
2025-04-11 09:55:00,229.05,229.11,228.44,228.44,14553.0,229.05,229.11,228.44,228.44,14553.0
2025-04-11 10:00:00,228.53,229.92,227.94,229.72,21473.0,228.53,229.92,227.94,229.72,21473.0
2025-04-11 10:05:00,229.7,230.16,229.44,229.99,18954.0,229.7,230.16,229.44,229.99,18954.0
2025-04-11 10:10:00,230.09,230.39,229.03,230.39,15197.0,230.09,230.39,229.03,230.39,15197.0
2025-04-11 10:15:00,230.25,230.33,229.99,230.0,13423.0,230.25,230.33,229.99,230.0,13423.0
2025-04-11 10:20:00,230.0,230.4,229.07,229.33,35402.0,230.0,230.4,229.07,229.33,35402.0
2025-04-11 10:25:00,229.62,229.79,229.29,229.42,11307.0,229.62,229.79,229.29,229.42,11307.0
2025-04-11 10:30:00,229.42,230.2,229.05,230.04,34965.0,229.42,230.2,229.05,230.04,34965.0
2025-04-11 10:35:00,230.03,230.06,229.44,229.59,11765.0,230.03,230.06,229.44,229.59,11765.0
2025-04-11 10:40:00,229.56,230.26,229.56,230.13,10231.0,229.56,230.26,229.56,230.13,10231.0
2025-04-11 10:45:00,230.4,230.98,230.0,230.63,7326.0,230.4,230.98,230.0,230.63,7326.0
2025-04-11 10:50:00,230.58,230.58,230.04,230.28,6977.0,230.58,230.58,230.04,230.28,6977.0
2025-04-11 10:55:00,230.31,230.64,230.0,230.0,5663.0,230.31,230.64,230.0,230.0,5663.0
2025-04-11 11:00:00,230.0,230.97,229.89,230.08,24274.0,230.0,230.97,229.89,230.08,24274.0
2025-04-11 11:05:00,230.0,230.11,229.34,229.51,22179.0,230.0,230.11,229.34,229.51,22179.0
2025-04-11 11:10:00,229.55,230.1,229.26,229.34,9754.0,229.55,230.1,229.26,229.34,9754.0
2025-04-11 11:15:00,229.19,229.52,228.82,228.97,8077.0,229.19,229.52,228.82,228.97,8077.0
2025-04-11 11:20:00,228.96,229.27,228.96,228.98,7930.0,228.96,229.27,228.96,228.98,7930.0
2025-04-11 11:25:00,228.97,229.52,228.96,229.31,6202.0,228.97,229.52,228.96,229.31,6202.0
2025-04-11 11:30:00,229.22,229.67,229.15,229.41,4627.0,229.22,229.67,229.15,229.41,4627.0
2025-04-11 11:35:00,229.27,229.75,229.27,229.75,3765.0,229.27,229.75,229.27,229.75,3765.0
2025-04-11 11:40:00,229.79,229.8,229.38,229.77,4587.0,229.79,229.8,229.38,229.77,4587.0
2025-04-11 11:45:00,229.66,229.97,229.43,229.89,3875.0,229.66,229.97,229.43,229.89,3875.0
2025-04-11 11:50:00,230.0,230.22,229.83,230.01,12544.0,230.0,230.22,229.83,230.01,12544.0
2025-04-11 11:55:00,230.09,230.33,230.09,230.27,5672.0,230.09,230.33,230.09,230.27,5672.0
2025-04-11 12:00:00,230.46,230.68,230.25,230.68,2511.0,230.46,230.68,230.25,230.68,2511.0
2025-04-11 12:05:00,230.71,231.18,230.7,230.88,11722.0,230.71,231.18,230.7,230.88,11722.0
2025-04-11 12:10:00,230.96,231.52,230.96,231.27,5693.0,230.96,231.52,230.96,231.27,5693.0
2025-04-11 12:15:00,231.38,231.56,231.2,231.49,3452.0,231.38,231.56,231.2,231.49,3452.0
2025-04-11 12:20:00,231.49,231.49,231.18,231.33,3238.0,231.49,231.49,231.18,231.33,3238.0
2025-04-11 12:25:00,231.17,231.57,231.04,231.33,5083.0,231.17,231.57,231.04,231.33,5083.0
2025-04-11 12:30:00,231.45,232.37,231.33,232.06,6862.0,231.45,232.37,231.33,232.06,6862.0
2025-04-11 12:35:00,232.22,232.55,232.15,232.55,3687.0,232.22,232.55,232.15,232.55,3687.0
2025-04-11 12:40:00,232.49,232.64,232.26,232.64,2526.0,232.49,232.64,232.26,232.64,2526.0
2025-04-11 12:45:00,232.69,233.02,232.51,233.02,11637.0,232.69,233.02,232.51,233.02,11637.0
2025-04-11 12:50:00,232.89,233.02,232.68,232.81,16104.0,232.89,233.02,232.68,232.81,16104.0
2025-04-11 12:55:00,233.05,233.1,232.83,232.9,19964.0,233.05,233.1,232.83,232.9,19964.0
2025-04-11 13:00:00,232.94,233.08,232.59,233.0,7783.0,232.94,233.08,232.59,233.0,7783.0
2025-04-11 13:05:00,232.9,233.01,232.69,232.93,27776.0,232.9,233.01,232.69,232.93,27776.0
2025-04-11 13:10:00,232.71,233.1,232.71,232.9,5428.0,232.71,233.1,232.71,232.9,5428.0
2025-04-11 13:15:00,232.92,232.97,232.41,232.68,7275.0,232.92,232.97,232.41,232.68,7275.0
2025-04-11 13:20:00,232.71,233.23,232.7,232.76,9317.0,232.71,233.23,232.7,232.76,9317.0
2025-04-11 13:25:00,232.7,232.8,232.51,232.68,17470.0,232.7,232.8,232.51,232.68,17470.0
2025-04-11 13:30:00,232.67,232.86,232.62,232.82,13523.0,232.67,232.86,232.62,232.82,13523.0
2025-04-11 13:35:00,232.78,233.62,232.48,233.43,11969.0,232.78,233.62,232.48,233.43,11969.0
2025-04-11 13:40:00,233.63,234.76,233.49,234.68,14580.0,233.63,234.76,233.49,234.68,14580.0
2025-04-11 13:45:00,234.55,234.55,233.86,233.88,8904.0,234.55,234.55,233.86,233.88,8904.0
2025-04-11 13:50:00,233.98,234.28,233.71,234.22,2445.0,233.98,234.28,233.71,234.22,2445.0
2025-04-11 13:55:00,234.26,234.26,233.69,233.82,4614.0,234.26,234.26,233.69,233.82,4614.0
2025-04-11 14:00:00,233.87,233.95,233.57,233.8,10190.0,233.87,233.95,233.57,233.8,10190.0
2025-04-11 14:05:00,233.61,233.79,233.12,233.13,7276.0,233.61,233.79,233.12,233.13,7276.0
2025-04-11 14:10:00,233.21,233.21,232.71,232.86,6287.0,233.21,233.21,232.71,232.86,6287.0
2025-04-11 14:15:00,233.01,233.25,232.69,232.86,30566.0,233.01,233.25,232.69,232.86,30566.0
2025-04-11 14:20:00,233.01,233.46,232.81,233.16,15234.0,233.01,233.46,232.81,233.16,15234.0
2025-04-11 14:25:00,233.26,233.36,233.0,233.29,2912.0,233.26,233.36,233.0,233.29,2912.0
2025-04-11 14:30:00,233.36,233.64,233.26,233.33,5947.0,233.36,233.64,233.26,233.33,5947.0
2025-04-11 14:35:00,233.27,233.57,233.19,233.3,4702.0,233.27,233.57,233.19,233.3,4702.0
2025-04-11 14:40:00,233.32,233.82,233.31,233.41,10957.0,233.32,233.82,233.31,233.41,10957.0
2025-04-11 14:45:00,233.41,233.89,233.4,233.84,8557.0,233.41,233.89,233.4,233.84,8557.0
2025-04-11 14:50:00,233.69,233.8,233.32,233.61,8303.0,233.69,233.8,233.32,233.61,8303.0
2025-04-11 14:55:00,233.51,233.51,233.1,233.19,6169.0,233.51,233.51,233.1,233.19,6169.0
2025-04-11 15:00:00,233.19,233.67,233.13,233.38,11022.0,233.19,233.67,233.13,233.38,11022.0
2025-04-11 15:05:00,233.35,233.84,233.22,233.84,7745.0,233.35,233.84,233.22,233.84,7745.0
2025-04-11 15:10:00,233.93,234.05,233.79,233.79,8269.0,233.93,234.05,233.79,233.79,8269.0
2025-04-11 15:15:00,233.75,233.95,233.45,233.87,9436.0,233.75,233.95,233.45,233.87,9436.0
2025-04-11 15:20:00,233.74,234.02,233.68,233.72,8851.0,233.74,234.02,233.68,233.72,8851.0
2025-04-11 15:25:00,233.71,234.3,233.71,233.87,25766.0,233.71,234.3,233.71,233.87,25766.0
2025-04-11 15:30:00,233.88,234.14,233.51,234.13,15020.0,233.88,234.14,233.51,234.13,15020.0
2025-04-11 15:35:00,234.01,234.08,233.39,233.77,12725.0,234.01,234.08,233.39,233.77,12725.0
2025-04-11 15:40:00,233.89,234.04,233.53,234.03,9985.0,233.89,234.04,233.53,234.03,9985.0
2025-04-11 15:45:00,233.98,233.98,233.17,233.38,13888.0,233.98,233.98,233.17,233.38,13888.0
2025-04-11 15:50:00,233.3,234.09,233.24,233.4,31835.0,233.3,234.09,233.24,233.4,31835.0
2025-04-11 15:55:00,233.31,233.74,233.16,233.22,120376.0,233.31,233.74,233.16,233.22,120376.0
2025-04-14 09:30:00,235.12,235.79,233.76,235.63,37677.0,235.12,235.79,233.76,235.63,37677.0
2025-04-14 09:35:00,235.2,235.61,233.59,234.01,20502.0,235.2,235.61,233.59,234.01,20502.0
2025-04-14 09:40:00,234.67,236.5,234.67,236.43,7199.0,234.67,236.5,234.67,236.43,7199.0
2025-04-14 09:45:00,236.29,236.55,235.57,236.35,6272.0,236.29,236.55,235.57,236.35,6272.0
2025-04-14 09:50:00,235.98,236.54,235.98,236.17,7847.0,235.98,236.54,235.98,236.17,7847.0
2025-04-14 09:55:00,236.33,236.85,236.06,236.66,24730.0,236.33,236.85,236.06,236.66,24730.0
2025-04-14 10:00:00,236.67,237.77,236.11,237.75,15838.0,236.67,237.77,236.11,237.75,15838.0
2025-04-14 10:05:00,237.38,237.86,237.2,237.85,16636.0,237.38,237.86,237.2,237.85,16636.0
2025-04-14 10:10:00,237.88,237.95,237.16,237.66,11559.0,237.88,237.95,237.16,237.66,11559.0
2025-04-14 10:15:00,237.58,237.67,236.66,237.1,11903.0,237.58,237.67,236.66,237.1,11903.0
2025-04-14 10:20:00,236.66,237.55,236.65,237.13,10317.0,236.66,237.55,236.65,237.13,10317.0
2025-04-14 10:25:00,237.12,237.63,236.92,237.5,9408.0,237.12,237.63,236.92,237.5,9408.0
2025-04-14 10:30:00,237.42,237.79,237.37,237.56,9347.0,237.42,237.79,237.37,237.56,9347.0
2025-04-14 10:35:00,237.39,237.94,237.26,237.69,14060.0,237.39,237.94,237.26,237.69,14060.0
2025-04-14 10:40:00,237.69,237.84,236.89,237.73,17879.0,237.69,237.84,236.89,237.73,17879.0
2025-04-14 10:45:00,237.73,238.19,237.57,237.96,12948.0,237.73,238.19,237.57,237.96,12948.0
2025-04-14 10:50:00,238.19,238.55,238.12,238.42,6294.0,238.19,238.55,238.12,238.42,6294.0
2025-04-14 10:55:00,238.34,238.51,237.99,238.0,7178.0,238.34,238.51,237.99,238.0,7178.0
2025-04-14 11:00:00,237.95,238.36,237.95,238.09,7535.0,237.95,238.36,237.95,238.09,7535.0
2025-04-14 11:05:00,238.09,238.23,237.97,238.0,3253.0,238.09,238.23,237.97,238.0,3253.0
2025-04-14 11:10:00,237.9,238.15,237.86,238.06,33591.0,237.9,238.15,237.86,238.06,33591.0
2025-04-14 11:15:00,238.01,238.25,237.84,238.2,15040.0,238.01,238.25,237.84,238.2,15040.0
2025-04-14 11:20:00,238.2,238.57,238.07,238.12,20365.0,238.2,238.57,238.07,238.12,20365.0
2025-04-14 11:25:00,238.12,238.17,237.58,237.72,11222.0,238.12,238.17,237.58,237.72,11222.0
2025-04-14 11:30:00,237.72,238.54,237.72,238.54,4558.0,237.72,238.54,237.72,238.54,4558.0
2025-04-14 11:35:00,238.65,238.68,238.01,238.01,7525.0,238.65,238.68,238.01,238.01,7525.0
2025-04-14 11:40:00,237.99,238.38,237.8,238.21,8120.0,237.99,238.38,237.8,238.21,8120.0
2025-04-14 11:45:00,238.11,238.31,237.92,237.93,6944.0,238.11,238.31,237.92,237.93,6944.0
2025-04-14 11:50:00,238.03,238.12,237.78,238.12,5799.0,238.03,238.12,237.78,238.12,5799.0
2025-04-14 11:55:00,238.12,238.24,237.89,237.89,5190.0,238.12,238.24,237.89,237.89,5190.0
2025-04-14 12:00:00,237.84,237.93,237.65,237.88,4957.0,237.84,237.93,237.65,237.88,4957.0
2025-04-14 12:05:00,237.87,237.95,237.4,237.73,8275.0,237.87,237.95,237.4,237.73,8275.0
2025-04-14 12:10:00,237.79,238.14,237.53,238.03,11214.0,237.79,238.14,237.53,238.03,11214.0
2025-04-14 12:15:00,238.02,238.43,237.95,238.43,8909.0,238.02,238.43,237.95,238.43,8909.0
2025-04-14 12:20:00,238.25,238.26,237.97,238.08,7005.0,238.25,238.26,237.97,238.08,7005.0
2025-04-14 12:25:00,237.97,238.17,237.63,237.78,8105.0,237.97,238.17,237.63,237.78,8105.0
2025-04-14 12:30:00,237.83,238.08,237.66,237.89,21674.0,237.83,238.08,237.66,237.89,21674.0
2025-04-14 12:35:00,237.89,237.94,237.61,237.78,18434.0,237.89,237.94,237.61,237.78,18434.0
2025-04-14 12:40:00,237.73,238.02,237.7,238.0,2670.0,237.73,238.02,237.7,238.0,2670.0
2025-04-14 12:45:00,238.02,238.17,237.89,237.89,8204.0,238.02,238.17,237.89,237.89,8204.0
2025-04-14 12:50:00,237.93,237.93,237.47,237.79,9307.0,237.93,237.93,237.47,237.79,9307.0
2025-04-14 12:55:00,237.81,237.91,237.61,237.76,6168.0,237.81,237.91,237.61,237.76,6168.0
2025-04-14 13:00:00,237.87,238.75,237.28,237.47,17352.0,237.87,238.75,237.28,237.47,17352.0
2025-04-14 13:05:00,237.5,237.63,237.17,237.42,5040.0,237.5,237.63,237.17,237.42,5040.0
2025-04-14 13:10:00,237.35,237.62,237.27,237.46,8745.0,237.35,237.62,237.27,237.46,8745.0
2025-04-14 13:15:00,237.35,237.53,237.27,237.48,5563.0,237.35,237.53,237.27,237.48,5563.0
2025-04-14 13:20:00,237.48,237.73,237.48,237.71,8346.0,237.48,237.73,237.48,237.71,8346.0
2025-04-14 13:25:00,237.7,237.78,237.52,237.68,9404.0,237.7,237.78,237.52,237.68,9404.0
2025-04-14 13:30:00,237.67,237.7,237.38,237.45,6883.0,237.67,237.7,237.38,237.45,6883.0
2025-04-14 13:35:00,237.59,237.73,237.45,237.46,5511.0,237.59,237.73,237.45,237.46,5511.0
2025-04-14 13:40:00,237.71,237.82,237.42,237.46,7704.0,237.71,237.82,237.42,237.46,7704.0
2025-04-14 13:45:00,237.4,237.9,237.39,237.9,8152.0,237.4,237.9,237.39,237.9,8152.0
2025-04-14 13:50:00,237.99,238.06,237.77,237.81,11778.0,237.99,238.06,237.77,237.81,11778.0
2025-04-14 13:55:00,237.9,238.15,237.86,238.04,4580.0,237.9,238.15,237.86,238.04,4580.0
2025-04-14 14:00:00,237.97,238.18,237.92,237.97,9160.0,237.97,238.18,237.92,237.97,9160.0
2025-04-14 14:05:00,237.99,237.99,237.75,237.89,5632.0,237.99,237.99,237.75,237.89,5632.0
2025-04-14 14:10:00,237.91,238.0,237.74,237.97,8441.0,237.91,238.0,237.74,237.97,8441.0
2025-04-14 14:15:00,237.85,238.09,237.74,237.87,6753.0,237.85,238.09,237.74,237.87,6753.0
2025-04-14 14:20:00,237.93,238.21,237.92,238.17,5367.0,237.93,238.21,237.92,238.17,5367.0
2025-04-14 14:25:00,238.17,238.26,238.09,238.09,5403.0,238.17,238.26,238.09,238.09,5403.0
2025-04-14 14:30:00,238.18,238.25,237.91,238.02,15405.0,238.18,238.25,237.91,238.02,15405.0
2025-04-14 14:35:00,238.01,238.34,237.9,238.2,11055.0,238.01,238.34,237.9,238.2,11055.0
2025-04-14 14:40:00,238.25,238.43,238.17,238.3,5398.0,238.25,238.43,238.17,238.3,5398.0
2025-04-14 14:45:00,238.24,238.38,238.13,238.24,6915.0,238.24,238.38,238.13,238.24,6915.0
2025-04-14 14:50:00,238.37,238.42,238.2,238.34,7211.0,238.37,238.42,238.2,238.34,7211.0
2025-04-14 14:55:00,238.29,238.57,238.28,238.54,8510.0,238.29,238.57,238.28,238.54,8510.0
2025-04-14 15:00:00,238.5,238.8,238.5,238.56,10571.0,238.5,238.8,238.5,238.56,10571.0
2025-04-14 15:05:00,238.55,238.71,238.41,238.57,11148.0,238.55,238.71,238.41,238.57,11148.0
2025-04-14 15:10:00,238.59,239.06,238.52,239.05,25017.0,238.59,239.06,238.52,239.05,25017.0
2025-04-14 15:15:00,238.98,239.25,238.75,239.02,41577.0,238.98,239.25,238.75,239.02,41577.0
2025-04-14 15:20:00,239.01,239.26,238.86,239.12,32902.0,239.01,239.26,238.86,239.12,32902.0
2025-04-14 15:25:00,239.12,239.34,238.77,238.95,61216.0,239.12,239.34,238.77,238.95,61216.0
2025-04-14 15:30:00,238.93,238.99,238.53,238.57,37810.0,238.93,238.99,238.53,238.57,37810.0
2025-04-14 15:35:00,238.53,238.53,238.01,238.02,6399.0,238.53,238.53,238.01,238.02,6399.0
2025-04-14 15:40:00,238.05,238.52,238.01,238.21,13081.0,238.05,238.52,238.01,238.21,13081.0
2025-04-14 15:45:00,238.2,238.39,237.66,237.78,14794.0,238.2,238.39,237.66,237.78,14794.0
2025-04-14 15:50:00,237.65,237.89,237.31,237.54,22833.0,237.65,237.89,237.31,237.54,22833.0
2025-04-14 15:55:00,237.46,237.58,237.12,237.39,81958.0,237.46,237.58,237.12,237.39,81958.0
2025-04-15 09:30:00,237.48,237.7,236.48,236.48,25776.0,237.48,237.7,236.48,236.48,25776.0
2025-04-15 09:35:00,236.48,237.85,236.48,237.17,4870.0,236.48,237.85,236.48,237.17,4870.0
2025-04-15 09:40:00,236.84,237.56,236.77,237.32,3608.0,236.84,237.56,236.77,237.32,3608.0
2025-04-15 09:45:00,237.13,237.39,237.01,237.01,12148.0,237.13,237.39,237.01,237.01,12148.0
2025-04-15 09:50:00,237.01,237.81,236.67,237.62,42834.0,237.01,237.81,236.67,237.62,42834.0
2025-04-15 09:55:00,237.61,237.82,237.44,237.54,22604.0,237.61,237.82,237.44,237.54,22604.0
2025-04-15 10:00:00,237.82,238.12,237.61,237.63,7130.0,237.82,238.12,237.61,237.63,7130.0
2025-04-15 10:05:00,237.63,237.85,237.33,237.46,7945.0,237.63,237.85,237.33,237.46,7945.0
2025-04-15 10:10:00,237.34,238.1,237.33,237.52,35377.0,237.34,238.1,237.33,237.52,35377.0
2025-04-15 10:15:00,237.61,237.75,237.24,237.45,7380.0,237.61,237.75,237.24,237.45,7380.0
2025-04-15 10:20:00,237.32,237.71,236.35,237.4,15646.0,237.32,237.71,236.35,237.4,15646.0
2025-04-15 10:25:00,237.34,237.72,237.12,237.55,33171.0,237.34,237.72,237.12,237.55,33171.0
2025-04-15 10:30:00,237.47,237.68,237.21,237.58,13141.0,237.47,237.68,237.21,237.58,13141.0
2025-04-15 10:35:00,237.64,237.65,237.22,237.51,6986.0,237.64,237.65,237.22,237.51,6986.0
2025-04-15 10:40:00,237.53,237.99,237.42,237.99,7895.0,237.53,237.99,237.42,237.99,7895.0
2025-04-15 10:45:00,237.95,238.12,237.43,237.65,309327.0,237.95,238.12,237.43,237.65,309327.0
2025-04-15 10:50:00,237.65,237.74,237.23,237.65,16223.0,237.65,237.74,237.23,237.65,16223.0
2025-04-15 10:55:00,237.65,237.8,237.45,237.52,6506.0,237.65,237.8,237.45,237.52,6506.0
2025-04-15 11:00:00,237.53,237.99,237.46,237.74,15047.0,237.53,237.99,237.46,237.74,15047.0
2025-04-15 11:05:00,237.74,237.91,237.54,237.65,6872.0,237.74,237.91,237.54,237.65,6872.0
2025-04-15 11:10:00,237.65,237.68,237.43,237.62,6464.0,237.65,237.68,237.43,237.62,6464.0
2025-04-15 11:15:00,237.62,237.67,237.18,237.34,12556.0,237.62,237.67,237.18,237.34,12556.0
2025-04-15 11:20:00,237.47,237.47,237.01,237.01,3684.0,237.47,237.47,237.01,237.01,3684.0
2025-04-15 11:25:00,237.01,237.23,236.71,236.83,17879.0,237.01,237.23,236.71,236.83,17879.0
2025-04-15 11:30:00,236.85,237.2,236.85,237.05,37760.0,236.85,237.2,236.85,237.05,37760.0
2025-04-15 11:35:00,237.01,237.07,236.76,236.89,5119.0,237.01,237.07,236.76,236.89,5119.0
2025-04-15 11:40:00,236.84,236.97,236.71,236.77,3972.0,236.84,236.97,236.71,236.77,3972.0
2025-04-15 11:45:00,236.8,236.81,236.25,236.44,5859.0,236.8,236.81,236.25,236.44,5859.0
2025-04-15 11:50:00,236.45,236.76,236.33,236.7,10352.0,236.45,236.76,236.33,236.7,10352.0
2025-04-15 11:55:00,236.7,236.96,236.5,236.54,19594.0,236.7,236.96,236.5,236.54,19594.0
2025-04-15 12:00:00,236.57,236.75,236.49,236.49,53959.0,236.57,236.75,236.49,236.49,53959.0
2025-04-15 12:05:00,236.5,236.58,235.78,235.79,6975.0,236.5,236.58,235.78,235.79,6975.0
2025-04-15 12:10:00,235.88,235.89,235.57,235.58,8820.0,235.88,235.89,235.57,235.58,8820.0
2025-04-15 12:15:00,235.67,235.67,235.4,235.57,5597.0,235.67,235.67,235.4,235.57,5597.0
2025-04-15 12:20:00,235.59,235.99,235.59,235.99,13942.0,235.59,235.99,235.59,235.99,13942.0
2025-04-15 12:25:00,235.99,236.08,235.65,235.65,15312.0,235.99,236.08,235.65,235.65,15312.0
2025-04-15 12:30:00,235.67,235.85,235.6,235.61,7746.0,235.67,235.85,235.6,235.61,7746.0
2025-04-15 12:35:00,235.48,235.59,235.14,235.21,8322.0,235.48,235.59,235.14,235.21,8322.0
2025-04-15 12:40:00,235.22,235.36,234.98,234.98,11199.0,235.22,235.36,234.98,234.98,11199.0
2025-04-15 12:45:00,235.06,235.47,235.05,235.12,7700.0,235.06,235.47,235.05,235.12,7700.0
2025-04-15 12:50:00,235.1,235.1,234.54,234.58,3678.0,235.1,235.1,234.54,234.58,3678.0
2025-04-15 12:55:00,234.5,234.64,234.25,234.59,7252.0,234.5,234.64,234.25,234.59,7252.0
2025-04-15 13:00:00,234.5,234.63,234.46,234.49,8740.0,234.5,234.63,234.46,234.49,8740.0
2025-04-15 13:05:00,234.51,234.55,234.39,234.39,4668.0,234.51,234.55,234.39,234.39,4668.0
2025-04-15 13:10:00,234.38,234.75,234.33,234.7,11093.0,234.38,234.75,234.33,234.7,11093.0
2025-04-15 13:15:00,234.52,234.65,233.94,234.16,3214.0,234.52,234.65,233.94,234.16,3214.0
2025-04-15 13:20:00,234.22,234.78,234.13,234.58,19056.0,234.22,234.78,234.13,234.58,19056.0
2025-04-15 13:25:00,234.73,234.75,234.41,234.68,7151.0,234.73,234.75,234.41,234.68,7151.0
2025-04-15 13:30:00,234.68,234.77,234.59,234.66,4943.0,234.68,234.77,234.59,234.66,4943.0
2025-04-15 13:35:00,234.63,234.99,234.55,234.99,11417.0,234.63,234.99,234.55,234.99,11417.0
2025-04-15 13:40:00,235.06,235.11,234.95,234.96,6505.0,235.06,235.11,234.95,234.96,6505.0
2025-04-15 13:45:00,234.97,235.0,234.74,234.74,11940.0,234.97,235.0,234.74,234.74,11940.0
2025-04-15 13:50:00,234.86,234.86,234.28,234.53,9455.0,234.86,234.86,234.28,234.53,9455.0
2025-04-15 13:55:00,234.53,234.71,234.53,234.63,13952.0,234.53,234.71,234.53,234.63,13952.0
2025-04-15 14:00:00,234.63,234.8,234.46,234.48,15680.0,234.63,234.8,234.46,234.48,15680.0
2025-04-15 14:05:00,234.42,234.55,234.42,234.44,7135.0,234.42,234.55,234.42,234.44,7135.0
2025-04-15 14:10:00,234.44,234.65,234.43,234.63,7403.0,234.44,234.65,234.43,234.63,7403.0
2025-04-15 14:15:00,234.61,234.86,234.55,234.71,5996.0,234.61,234.86,234.55,234.71,5996.0
2025-04-15 14:20:00,234.71,234.87,234.62,234.78,10262.0,234.71,234.87,234.62,234.78,10262.0
2025-04-15 14:25:00,234.82,235.01,234.45,234.58,7969.0,234.82,235.01,234.45,234.58,7969.0
2025-04-15 14:30:00,234.56,234.81,234.55,234.77,4002.0,234.56,234.81,234.55,234.77,4002.0
2025-04-15 14:35:00,234.7,234.72,234.42,234.5,3395.0,234.7,234.72,234.42,234.5,3395.0
2025-04-15 14:40:00,234.49,234.49,234.34,234.42,4858.0,234.49,234.49,234.34,234.42,4858.0
2025-04-15 14:45:00,234.47,234.65,234.42,234.43,4410.0,234.47,234.65,234.42,234.43,4410.0
2025-04-15 14:50:00,234.45,234.5,234.19,234.26,10865.0,234.45,234.5,234.19,234.26,10865.0
2025-04-15 14:55:00,234.26,234.38,234.26,234.27,6168.0,234.26,234.38,234.26,234.27,6168.0
2025-04-15 15:00:00,234.27,234.38,234.09,234.17,6729.0,234.27,234.38,234.09,234.17,6729.0
2025-04-15 15:05:00,234.07,234.07,233.82,233.83,5283.0,234.07,234.07,233.82,233.83,5283.0
2025-04-15 15:10:00,233.84,234.13,233.84,234.04,12119.0,233.84,234.13,233.84,234.04,12119.0
2025-04-15 15:15:00,234.07,234.29,234.04,234.08,9753.0,234.07,234.29,234.04,234.08,9753.0
2025-04-15 15:20:00,234.03,234.25,233.91,233.95,8848.0,234.03,234.25,233.91,233.95,8848.0
2025-04-15 15:25:00,233.93,233.96,233.56,233.89,12078.0,233.93,233.96,233.56,233.89,12078.0
2025-04-15 15:30:00,233.9,233.92,233.58,233.65,7053.0,233.9,233.92,233.58,233.65,7053.0
2025-04-15 15:35:00,233.64,233.8,233.53,233.56,11968.0,233.64,233.8,233.53,233.56,11968.0
2025-04-15 15:40:00,233.63,233.72,233.46,233.62,17102.0,233.63,233.72,233.46,233.62,17102.0
2025-04-15 15:45:00,233.64,233.65,232.97,232.97,16378.0,233.64,233.65,232.97,232.97,16378.0
2025-04-15 15:50:00,232.96,233.24,232.72,232.94,34091.0,232.96,233.24,232.72,232.94,34091.0
2025-04-15 15:55:00,232.94,232.94,232.01,232.35,149763.0,232.94,232.94,232.01,232.35,149763.0
2025-04-16 09:30:00,234.35,235.06,231.86,233.88,42408.0,234.35,235.06,231.86,233.88,42408.0
2025-04-16 09:35:00,233.75,234.82,233.2,233.4,38105.0,233.75,234.82,233.2,233.4,38105.0
2025-04-16 09:40:00,233.76,233.76,232.92,233.26,6041.0,233.76,233.76,232.92,233.26,6041.0
2025-04-16 09:45:00,233.41,233.92,233.1,233.67,26822.0,233.41,233.92,233.1,233.67,26822.0
2025-04-16 09:50:00,233.74,233.78,233.2,233.43,7863.0,233.74,233.78,233.2,233.43,7863.0
2025-04-16 09:55:00,233.54,233.71,233.25,233.5,12609.0,233.54,233.71,233.25,233.5,12609.0
2025-04-16 10:00:00,233.28,233.71,233.0,233.54,22061.0,233.28,233.71,233.0,233.54,22061.0
2025-04-16 10:05:00,233.53,233.79,233.26,233.41,24800.0,233.53,233.79,233.26,233.41,24800.0
2025-04-16 10:10:00,233.29,233.41,232.76,233.12,38710.0,233.29,233.41,232.76,233.12,38710.0
2025-04-16 10:15:00,233.09,233.29,233.0,233.17,17497.0,233.09,233.29,233.0,233.17,17497.0
2025-04-16 10:20:00,233.16,233.93,233.14,233.38,34790.0,233.16,233.93,233.14,233.38,34790.0
2025-04-16 10:25:00,233.53,233.97,233.41,233.87,14252.0,233.53,233.97,233.41,233.87,14252.0
2025-04-16 10:30:00,233.84,233.98,233.66,233.79,6667.0,233.84,233.98,233.66,233.79,6667.0
2025-04-16 10:35:00,233.82,234.55,233.82,234.55,8922.0,233.82,234.55,233.82,234.55,8922.0
2025-04-16 10:40:00,234.45,234.45,234.03,234.03,4023.0,234.45,234.45,234.03,234.03,4023.0
2025-04-16 10:45:00,234.02,234.48,233.97,234.4,8944.0,234.02,234.48,233.97,234.4,8944.0
2025-04-16 10:50:00,234.4,234.46,234.13,234.31,8967.0,234.4,234.46,234.13,234.31,8967.0
2025-04-16 10:55:00,234.21,235.04,234.21,234.86,16359.0,234.21,235.04,234.21,234.86,16359.0
2025-04-16 11:00:00,234.82,234.93,234.62,234.91,2987.0,234.82,234.93,234.62,234.91,2987.0
2025-04-16 11:05:00,234.93,235.13,234.77,235.13,4360.0,234.93,235.13,234.77,235.13,4360.0
2025-04-16 11:10:00,235.16,235.21,234.94,235.0,7304.0,235.16,235.21,234.94,235.0,7304.0
2025-04-16 11:15:00,235.05,235.19,234.95,234.95,7312.0,235.05,235.19,234.95,234.95,7312.0
2025-04-16 11:20:00,234.89,235.19,234.77,235.12,15539.0,234.89,235.19,234.77,235.12,15539.0
2025-04-16 11:25:00,235.21,235.25,234.89,235.18,4022.0,235.21,235.25,234.89,235.18,4022.0
2025-04-16 11:30:00,235.1,235.19,235.0,235.13,2048.0,235.1,235.19,235.0,235.13,2048.0
2025-04-16 11:35:00,234.99,235.02,234.96,234.99,1340.0,234.99,235.02,234.96,234.99,1340.0
2025-04-16 11:40:00,235.11,235.11,234.93,234.97,2066.0,235.11,235.11,234.93,234.97,2066.0
2025-04-16 11:45:00,234.88,235.0,234.73,234.74,29009.0,234.88,235.0,234.73,234.74,29009.0
2025-04-16 11:50:00,234.73,234.84,234.69,234.75,1271.0,234.73,234.84,234.69,234.75,1271.0
2025-04-16 11:55:00,234.53,234.62,234.09,234.32,5777.0,234.53,234.62,234.09,234.32,5777.0
2025-04-16 12:00:00,234.33,234.4,234.11,234.35,5130.0,234.33,234.4,234.11,234.35,5130.0
2025-04-16 12:05:00,234.27,234.31,234.08,234.2,29217.0,234.27,234.31,234.08,234.2,29217.0
2025-04-16 12:10:00,234.21,234.27,234.09,234.24,6063.0,234.21,234.27,234.09,234.24,6063.0
2025-04-16 12:15:00,234.22,234.33,234.1,234.11,5506.0,234.22,234.33,234.1,234.11,5506.0
2025-04-16 12:20:00,234.11,234.24,233.88,234.21,7372.0,234.11,234.24,233.88,234.21,7372.0
2025-04-16 12:25:00,234.19,234.41,233.99,234.09,14694.0,234.19,234.41,233.99,234.09,14694.0
2025-04-16 12:30:00,234.01,234.27,233.95,234.27,6500.0,234.01,234.27,233.95,234.27,6500.0
2025-04-16 12:35:00,234.19,234.25,233.95,234.06,1032.0,234.19,234.25,233.95,234.06,1032.0
2025-04-16 12:40:00,234.0,234.22,233.88,234.18,4739.0,234.0,234.22,233.88,234.18,4739.0
2025-04-16 12:45:00,234.13,234.13,233.77,233.78,10758.0,234.13,234.13,233.77,233.78,10758.0
2025-04-16 12:50:00,233.7,233.87,233.55,233.75,7825.0,233.7,233.87,233.55,233.75,7825.0
2025-04-16 12:55:00,233.84,233.88,233.7,233.86,3515.0,233.84,233.88,233.7,233.86,3515.0
2025-04-16 13:00:00,233.81,233.87,233.52,233.54,4251.0,233.81,233.87,233.52,233.54,4251.0
2025-04-16 13:05:00,233.5,233.74,233.5,233.64,4325.0,233.5,233.74,233.5,233.64,4325.0
2025-04-16 13:10:00,233.56,233.62,233.34,233.48,9783.0,233.56,233.62,233.34,233.48,9783.0
2025-04-16 13:15:00,233.49,233.69,233.39,233.64,3689.0,233.49,233.69,233.39,233.64,3689.0
2025-04-16 13:20:00,233.55,233.63,233.18,233.18,4024.0,233.55,233.63,233.18,233.18,4024.0
2025-04-16 13:25:00,233.22,233.4,233.07,233.25,7855.0,233.22,233.4,233.07,233.25,7855.0
2025-04-16 13:30:00,233.21,233.26,232.17,232.29,11373.0,233.21,233.26,232.17,232.29,11373.0
2025-04-16 13:35:00,232.48,232.57,232.24,232.26,11537.0,232.48,232.57,232.24,232.26,11537.0
2025-04-16 13:40:00,232.08,232.15,231.73,231.91,11572.0,232.08,232.15,231.73,231.91,11572.0
2025-04-16 13:45:00,231.88,231.88,231.56,231.56,11084.0,231.88,231.88,231.56,231.56,11084.0
2025-04-16 13:50:00,231.51,231.65,231.33,231.45,11094.0,231.51,231.65,231.33,231.45,11094.0
2025-04-16 13:55:00,231.52,231.52,231.02,231.13,9573.0,231.52,231.52,231.02,231.13,9573.0
2025-04-16 14:00:00,231.29,231.68,231.12,231.44,11931.0,231.29,231.68,231.12,231.44,11931.0
2025-04-16 14:05:00,231.56,231.81,231.47,231.6,4074.0,231.56,231.81,231.47,231.6,4074.0
2025-04-16 14:10:00,231.71,231.88,231.65,231.88,4517.0,231.71,231.88,231.65,231.88,4517.0
2025-04-16 14:15:00,231.95,231.95,231.49,231.56,5252.0,231.95,231.95,231.49,231.56,5252.0
2025-04-16 14:20:00,231.56,232.05,231.49,231.96,5507.0,231.56,232.05,231.49,231.96,5507.0
2025-04-16 14:25:00,231.8,231.96,231.79,231.79,3469.0,231.8,231.96,231.79,231.79,3469.0
2025-04-16 14:30:00,231.78,231.86,231.65,231.76,4288.0,231.78,231.86,231.65,231.76,4288.0
2025-04-16 14:35:00,231.75,231.78,231.29,231.44,5641.0,231.75,231.78,231.29,231.44,5641.0
2025-04-16 14:40:00,231.48,231.61,231.26,231.58,4590.0,231.48,231.61,231.26,231.58,4590.0
2025-04-16 14:45:00,231.63,231.76,231.47,231.7,7060.0,231.63,231.76,231.47,231.7,7060.0
2025-04-16 14:50:00,231.66,231.73,231.56,231.6,4009.0,231.66,231.73,231.56,231.6,4009.0
2025-04-16 14:55:00,231.5,231.67,231.29,231.31,20485.0,231.5,231.67,231.29,231.31,20485.0
2025-04-16 15:00:00,231.36,231.54,231.3,231.44,8048.0,231.36,231.54,231.3,231.44,8048.0
2025-04-16 15:05:00,231.42,231.51,231.15,231.15,10029.0,231.42,231.51,231.15,231.15,10029.0
2025-04-16 15:10:00,231.07,231.49,230.95,231.25,10540.0,231.07,231.49,230.95,231.25,10540.0
2025-04-16 15:15:00,231.11,231.17,230.83,230.83,7952.0,231.11,231.17,230.83,230.83,7952.0
2025-04-16 15:20:00,230.71,230.86,230.33,230.36,9596.0,230.71,230.86,230.33,230.36,9596.0
2025-04-16 15:25:00,230.36,230.57,230.24,230.39,6296.0,230.36,230.57,230.24,230.39,6296.0
2025-04-16 15:30:00,230.39,230.77,230.3,230.47,12725.0,230.39,230.77,230.3,230.47,12725.0
2025-04-16 15:35:00,230.37,230.44,230.07,230.44,12293.0,230.37,230.44,230.07,230.44,12293.0
2025-04-16 15:40:00,230.44,230.63,230.33,230.39,8991.0,230.44,230.63,230.33,230.39,8991.0
2025-04-16 15:45:00,230.31,230.55,229.92,230.29,10603.0,230.31,230.55,229.92,230.29,10603.0
2025-04-16 15:50:00,230.32,231.64,230.05,231.0,43242.0,230.32,231.64,230.05,231.0,43242.0
2025-04-16 15:55:00,231.0,231.44,230.44,231.3,107207.0,231.0,231.44,230.44,231.3,107207.0
2025-04-17 09:30:00,218.77,223.98,213.31,223.06,209365.0,218.77,223.98,213.31,223.06,209365.0
2025-04-17 09:35:00,223.11,223.81,221.8,223.03,120792.0,223.11,223.81,221.8,223.03,120792.0
2025-04-17 09:40:00,223.06,223.8,220.63,222.36,88776.0,223.06,223.8,220.63,222.36,88776.0
2025-04-17 09:45:00,222.1,222.92,220.65,221.23,129905.0,222.1,222.92,220.65,221.23,129905.0
2025-04-17 09:50:00,220.95,221.69,219.85,220.01,83236.0,220.95,221.69,219.85,220.01,83236.0
2025-04-17 09:55:00,220.06,221.38,219.87,220.12,87468.0,220.06,221.38,219.87,220.12,87468.0
2025-04-17 10:00:00,219.98,220.64,218.49,220.64,23174.0,219.98,220.64,218.49,220.64,23174.0
2025-04-17 10:05:00,220.64,220.96,219.81,220.49,86240.0,220.64,220.96,219.81,220.49,86240.0
2025-04-17 10:10:00,220.46,221.2,220.0,220.24,40064.0,220.46,221.2,220.0,220.24,40064.0
2025-04-17 10:15:00,220.29,220.29,219.6,220.0,109411.0,220.29,220.29,219.6,220.0,109411.0
2025-04-17 10:20:00,220.0,220.03,219.27,219.7,50077.0,220.0,220.03,219.27,219.7,50077.0
2025-04-17 10:25:00,219.7,219.89,218.96,219.03,44937.0,219.7,219.89,218.96,219.03,44937.0
2025-04-17 10:30:00,218.96,219.88,218.96,219.86,38532.0,218.96,219.88,218.96,219.86,38532.0
2025-04-17 10:35:00,219.85,219.87,218.9,219.49,28329.0,219.85,219.87,218.9,219.49,28329.0
2025-04-17 10:40:00,219.42,220.17,219.31,220.11,90354.0,219.42,220.17,219.31,220.11,90354.0
2025-04-17 10:45:00,220.11,220.56,220.06,220.2,19463.0,220.11,220.56,220.06,220.2,19463.0
2025-04-17 10:50:00,220.2,221.21,220.15,221.15,64650.0,220.2,221.21,220.15,221.15,64650.0
2025-04-17 10:55:00,221.13,221.13,220.05,220.25,45140.0,221.13,221.13,220.05,220.25,45140.0
2025-04-17 11:00:00,220.05,220.74,219.38,220.54,37042.0,220.05,220.74,219.38,220.54,37042.0
2025-04-17 11:05:00,220.54,221.49,220.54,221.3,8350.0,220.54,221.49,220.54,221.3,8350.0
2025-04-17 11:10:00,221.57,222.25,221.47,222.25,10718.0,221.57,222.25,221.47,222.25,10718.0
2025-04-17 11:15:00,222.18,222.29,221.54,222.08,22571.0,222.18,222.29,221.54,222.08,22571.0
2025-04-17 11:20:00,222.08,222.17,220.83,220.84,22830.0,222.08,222.17,220.83,220.84,22830.0
2025-04-17 11:25:00,220.81,221.21,220.23,221.1,15965.0,220.81,221.21,220.23,221.1,15965.0
2025-04-17 11:30:00,221.1,221.52,220.74,220.75,11101.0,221.1,221.52,220.74,220.75,11101.0
2025-04-17 11:35:00,220.88,220.93,220.18,220.57,24415.0,220.88,220.93,220.18,220.57,24415.0
2025-04-17 11:40:00,220.74,220.83,220.45,220.67,6888.0,220.74,220.83,220.45,220.67,6888.0
2025-04-17 11:45:00,220.55,221.27,220.43,221.0,18818.0,220.55,221.27,220.43,221.0,18818.0
2025-04-17 11:50:00,221.0,221.12,220.47,220.53,8590.0,221.0,221.12,220.47,220.53,8590.0
2025-04-17 11:55:00,220.38,220.75,220.14,220.34,10372.0,220.38,220.75,220.14,220.34,10372.0
2025-04-17 12:00:00,220.34,220.78,219.89,220.26,15156.0,220.34,220.78,219.89,220.26,15156.0
2025-04-17 12:05:00,220.09,221.01,220.07,220.89,9825.0,220.09,221.01,220.07,220.89,9825.0
2025-04-17 12:10:00,220.82,221.33,220.72,221.33,16297.0,220.82,221.33,220.72,221.33,16297.0
2025-04-17 12:15:00,221.26,221.91,221.24,221.72,12658.0,221.26,221.91,221.24,221.72,12658.0
2025-04-17 12:20:00,221.61,222.19,221.61,222.02,10833.0,221.61,222.19,221.61,222.02,10833.0
2025-04-17 12:25:00,222.16,222.98,222.02,222.91,33930.0,222.16,222.98,222.02,222.91,33930.0
2025-04-17 12:30:00,222.91,222.94,222.36,222.46,9384.0,222.91,222.94,222.36,222.46,9384.0
2025-04-17 12:35:00,222.46,222.51,222.2,222.42,33123.0,222.46,222.51,222.2,222.42,33123.0
2025-04-17 12:40:00,222.5,222.75,222.34,222.68,19052.0,222.5,222.75,222.34,222.68,19052.0
2025-04-17 12:45:00,222.68,223.16,222.47,223.16,32603.0,222.68,223.16,222.47,223.16,32603.0
2025-04-17 12:50:00,223.31,223.38,223.0,223.21,12065.0,223.31,223.38,223.0,223.21,12065.0
2025-04-17 12:55:00,223.26,224.03,223.2,223.7,36143.0,223.26,224.03,223.2,223.7,36143.0
2025-04-17 13:00:00,223.68,224.13,223.56,223.9,30371.0,223.68,224.13,223.56,223.9,30371.0
2025-04-17 13:05:00,223.91,223.91,223.37,223.7,13060.0,223.91,223.91,223.37,223.7,13060.0
2025-04-17 13:10:00,223.71,223.75,223.33,223.42,33788.0,223.71,223.75,223.33,223.42,33788.0
2025-04-17 13:15:00,223.42,223.42,222.9,223.39,18045.0,223.42,223.42,222.9,223.39,18045.0
2025-04-17 13:20:00,223.39,223.67,223.21,223.65,34854.0,223.39,223.67,223.21,223.65,34854.0
2025-04-17 13:25:00,223.67,224.03,223.29,223.3,20492.0,223.67,224.03,223.29,223.3,20492.0
2025-04-17 13:30:00,223.34,223.51,223.07,223.07,7052.0,223.34,223.51,223.07,223.07,7052.0
2025-04-17 13:35:00,223.17,223.34,222.73,222.96,17491.0,223.17,223.34,222.73,222.96,17491.0
2025-04-17 13:40:00,223.11,223.26,222.65,223.13,44084.0,223.11,223.26,222.65,223.13,44084.0
2025-04-17 13:45:00,223.14,223.74,223.14,223.55,8312.0,223.14,223.74,223.14,223.55,8312.0
2025-04-17 13:50:00,223.65,224.13,223.51,223.98,17622.0,223.65,224.13,223.51,223.98,17622.0
2025-04-17 13:55:00,223.86,224.14,223.86,223.9,5811.0,223.86,224.14,223.86,223.9,5811.0
2025-04-17 14:00:00,223.9,224.13,223.63,224.13,13752.0,223.9,224.13,223.63,224.13,13752.0
2025-04-17 14:05:00,224.15,224.33,224.05,224.22,8625.0,224.15,224.33,224.05,224.22,8625.0
2025-04-17 14:10:00,224.28,224.78,224.12,224.44,42544.0,224.28,224.78,224.12,224.44,42544.0
2025-04-17 14:15:00,224.41,224.75,224.15,224.63,33103.0,224.41,224.75,224.15,224.63,33103.0
2025-04-17 14:20:00,224.57,224.66,223.94,223.94,7556.0,224.57,224.66,223.94,223.94,7556.0
2025-04-17 14:25:00,223.9,223.94,222.04,222.05,50451.0,223.9,223.94,222.04,222.05,50451.0
2025-04-17 14:30:00,221.94,222.75,221.93,222.24,7159.0,221.94,222.75,221.93,222.24,7159.0
2025-04-17 14:35:00,222.26,222.96,222.24,222.94,5561.0,222.26,222.96,222.24,222.94,5561.0
2025-04-17 14:40:00,223.03,223.04,222.61,222.74,6219.0,223.03,223.04,222.61,222.74,6219.0
2025-04-17 14:45:00,222.76,223.01,222.53,222.54,7688.0,222.76,223.01,222.53,222.54,7688.0
2025-04-17 14:50:00,222.54,222.96,222.42,222.73,8845.0,222.54,222.96,222.42,222.73,8845.0
2025-04-17 14:55:00,222.74,222.94,222.64,222.64,4152.0,222.74,222.94,222.64,222.64,4152.0
2025-04-17 15:00:00,222.74,222.76,222.29,222.38,28203.0,222.74,222.76,222.29,222.38,28203.0
2025-04-17 15:05:00,222.28,222.37,222.12,222.2,5255.0,222.28,222.37,222.12,222.2,5255.0
2025-04-17 15:10:00,222.17,222.32,221.74,221.83,8506.0,222.17,222.32,221.74,221.83,8506.0
2025-04-17 15:15:00,221.84,222.31,221.71,222.31,18266.0,221.84,222.31,221.71,222.31,18266.0
2025-04-17 15:20:00,222.42,222.63,222.06,222.63,21202.0,222.42,222.63,222.06,222.63,21202.0
2025-04-17 15:25:00,222.63,222.75,221.74,221.78,35005.0,222.63,222.75,221.74,221.78,35005.0
2025-04-17 15:30:00,221.87,222.47,221.86,222.34,17639.0,221.87,222.47,221.86,222.34,17639.0
2025-04-17 15:35:00,222.4,222.4,221.78,221.84,18846.0,222.4,222.4,221.78,221.84,18846.0
2025-04-17 15:40:00,221.77,222.25,221.47,222.05,28986.0,221.77,222.25,221.47,222.05,28986.0
2025-04-17 15:45:00,222.04,222.19,221.49,221.99,42355.0,222.04,222.19,221.49,221.99,42355.0
2025-04-17 15:50:00,221.76,221.76,220.75,221.16,48181.0,221.76,221.76,220.75,221.16,48181.0
2025-04-17 15:55:00,221.04,221.04,219.96,220.01,118479.0,221.04,221.04,219.96,220.01,118479.0
2025-04-21 09:30:00,218.61,219.32,217.96,218.13,16920.0,218.61,219.32,217.96,218.13,16920.0
2025-04-21 09:35:00,218.13,218.92,217.52,217.53,5512.0,218.13,218.92,217.52,217.53,5512.0
2025-04-21 09:40:00,217.83,217.83,216.51,216.61,5464.0,217.83,217.83,216.51,216.61,5464.0
2025-04-21 09:45:00,216.56,216.56,215.11,215.55,13811.0,216.56,216.56,215.11,215.55,13811.0
2025-04-21 09:50:00,215.34,216.16,215.25,216.12,7463.0,215.34,216.16,215.25,216.12,7463.0
2025-04-21 09:55:00,216.33,217.07,216.26,216.7,17328.0,216.33,217.07,216.26,216.7,17328.0
2025-04-21 10:00:00,216.97,217.22,216.73,216.91,6234.0,216.97,217.22,216.73,216.91,6234.0
2025-04-21 10:05:00,216.71,216.9,216.24,216.26,6029.0,216.71,216.9,216.24,216.26,6029.0
2025-04-21 10:10:00,216.19,217.0,216.0,216.54,12754.0,216.19,217.0,216.0,216.54,12754.0
2025-04-21 10:15:00,216.58,216.58,216.04,216.47,10234.0,216.58,216.58,216.04,216.47,10234.0
2025-04-21 10:20:00,216.59,216.95,216.36,216.7,6172.0,216.59,216.95,216.36,216.7,6172.0
2025-04-21 10:25:00,216.67,216.89,216.6,216.89,3181.0,216.67,216.89,216.6,216.89,3181.0
2025-04-21 10:30:00,216.77,216.89,216.31,216.33,10025.0,216.77,216.89,216.31,216.33,10025.0
2025-04-21 10:35:00,216.26,216.46,216.04,216.29,6271.0,216.26,216.46,216.04,216.29,6271.0
2025-04-21 10:40:00,216.36,216.4,215.91,215.93,20739.0,216.36,216.4,215.91,215.93,20739.0
2025-04-21 10:45:00,215.93,216.21,215.77,216.09,20534.0,215.93,216.21,215.77,216.09,20534.0
2025-04-21 10:50:00,215.93,216.0,215.35,215.56,9615.0,215.93,216.0,215.35,215.56,9615.0
2025-04-21 10:55:00,215.56,215.56,215.02,215.05,7663.0,215.56,215.56,215.02,215.05,7663.0
2025-04-21 11:00:00,215.18,215.5,215.02,215.08,18792.0,215.18,215.5,215.02,215.08,18792.0
2025-04-21 11:05:00,215.02,215.19,214.44,214.74,35780.0,215.02,215.19,214.44,214.74,35780.0
2025-04-21 11:10:00,214.77,215.16,214.72,214.9,14045.0,214.77,215.16,214.72,214.9,14045.0
2025-04-21 11:15:00,214.89,214.99,214.57,214.81,8264.0,214.89,214.99,214.57,214.81,8264.0
2025-04-21 11:20:00,214.73,214.84,214.5,214.67,6902.0,214.73,214.84,214.5,214.67,6902.0
2025-04-21 11:25:00,214.68,214.77,214.43,214.53,7848.0,214.68,214.77,214.43,214.53,7848.0
2025-04-21 11:30:00,214.43,214.53,213.85,214.0,12669.0,214.43,214.53,213.85,214.0,12669.0
2025-04-21 11:35:00,214.0,214.2,213.86,214.01,6944.0,214.0,214.2,213.86,214.01,6944.0
2025-04-21 11:40:00,214.11,214.11,213.66,213.73,3665.0,214.11,214.11,213.66,213.73,3665.0
2025-04-21 11:45:00,213.84,213.84,213.04,213.26,9142.0,213.84,213.84,213.04,213.26,9142.0
2025-04-21 11:50:00,213.22,213.22,212.77,213.05,5965.0,213.22,213.22,212.77,213.05,5965.0
2025-04-21 11:55:00,212.96,213.07,212.84,212.84,7018.0,212.96,213.07,212.84,212.84,7018.0
2025-04-21 12:00:00,213.01,213.12,212.77,212.88,6369.0,213.01,213.12,212.77,212.88,6369.0
2025-04-21 12:05:00,212.85,213.06,212.76,213.03,6545.0,212.85,213.06,212.76,213.03,6545.0
2025-04-21 12:10:00,212.91,213.2,212.91,213.02,6945.0,212.91,213.2,212.91,213.02,6945.0
2025-04-21 12:15:00,212.94,212.94,212.75,212.86,3208.0,212.94,212.94,212.75,212.86,3208.0
2025-04-21 12:20:00,212.86,212.86,212.47,212.79,7369.0,212.86,212.86,212.47,212.79,7369.0
2025-04-21 12:25:00,212.88,212.96,212.65,212.95,1913.0,212.88,212.96,212.65,212.95,1913.0
2025-04-21 12:30:00,212.95,213.28,212.86,213.15,4867.0,212.95,213.28,212.86,213.15,4867.0
2025-04-21 12:35:00,213.15,213.33,213.06,213.2,3651.0,213.15,213.33,213.06,213.2,3651.0
2025-04-21 12:40:00,213.2,213.48,213.13,213.24,9793.0,213.2,213.48,213.13,213.24,9793.0
2025-04-21 12:45:00,213.13,213.17,212.66,212.8,7650.0,213.13,213.17,212.66,212.8,7650.0
2025-04-21 12:50:00,212.8,212.8,212.2,212.42,6182.0,212.8,212.8,212.2,212.42,6182.0
2025-04-21 12:55:00,212.42,212.6,212.28,212.6,5711.0,212.42,212.6,212.28,212.6,5711.0
2025-04-21 13:00:00,212.66,212.71,211.96,212.05,7927.0,212.66,212.71,211.96,212.05,7927.0
2025-04-21 13:05:00,211.94,212.12,211.73,211.88,4062.0,211.94,212.12,211.73,211.88,4062.0
2025-04-21 13:10:00,211.88,211.94,211.33,211.52,9536.0,211.88,211.94,211.33,211.52,9536.0
2025-04-21 13:15:00,211.64,211.89,211.6,211.89,6104.0,211.64,211.89,211.6,211.89,6104.0
2025-04-21 13:20:00,211.79,212.09,211.77,211.78,11160.0,211.79,212.09,211.77,211.78,11160.0
2025-04-21 13:25:00,211.78,211.83,211.64,211.8,7774.0,211.78,211.83,211.64,211.8,7774.0
2025-04-21 13:30:00,211.7,211.87,211.56,211.56,10574.0,211.7,211.87,211.56,211.56,10574.0
2025-04-21 13:35:00,211.67,211.67,211.29,211.39,7238.0,211.67,211.67,211.29,211.39,7238.0
2025-04-21 13:40:00,211.32,211.44,211.07,211.25,9181.0,211.32,211.44,211.07,211.25,9181.0
2025-04-21 13:45:00,211.35,211.38,211.02,211.14,5165.0,211.35,211.38,211.02,211.14,5165.0
2025-04-21 13:50:00,211.14,211.27,211.1,211.18,5928.0,211.14,211.27,211.1,211.18,5928.0
2025-04-21 13:55:00,211.17,211.17,210.81,210.83,6551.0,211.17,211.17,210.81,210.83,6551.0
2025-04-21 14:00:00,210.8,210.84,210.51,210.67,12061.0,210.8,210.84,210.51,210.67,12061.0
2025-04-21 14:05:00,210.57,210.6,210.11,210.12,7181.0,210.57,210.6,210.11,210.12,7181.0
2025-04-21 14:10:00,210.14,210.34,209.98,210.28,5550.0,210.14,210.34,209.98,210.28,5550.0
2025-04-21 14:15:00,210.36,210.67,210.28,210.56,7121.0,210.36,210.67,210.28,210.56,7121.0
2025-04-21 14:20:00,210.53,210.62,210.4,210.47,5671.0,210.53,210.62,210.4,210.47,5671.0
2025-04-21 14:25:00,210.56,210.79,210.26,210.79,11859.0,210.56,210.79,210.26,210.79,11859.0
2025-04-21 14:30:00,210.8,210.94,210.66,210.87,9822.0,210.8,210.94,210.66,210.87,9822.0
2025-04-21 14:35:00,210.77,210.89,210.49,210.67,7766.0,210.77,210.89,210.49,210.67,7766.0
2025-04-21 14:40:00,210.68,210.79,210.29,210.36,13458.0,210.68,210.79,210.29,210.36,13458.0
2025-04-21 14:45:00,210.36,210.56,210.15,210.51,14302.0,210.36,210.56,210.15,210.51,14302.0
2025-04-21 14:50:00,210.47,210.57,209.99,210.05,5673.0,210.47,210.57,209.99,210.05,5673.0
2025-04-21 14:55:00,210.05,210.32,209.99,210.02,8972.0,210.05,210.32,209.99,210.02,8972.0
2025-04-21 15:00:00,210.11,210.3,210.1,210.1,8156.0,210.11,210.3,210.1,210.1,8156.0
2025-04-21 15:05:00,210.14,210.25,210.01,210.17,12260.0,210.14,210.25,210.01,210.17,12260.0
2025-04-21 15:10:00,210.17,210.62,210.17,210.61,8291.0,210.17,210.62,210.17,210.61,8291.0
2025-04-21 15:15:00,210.61,210.71,210.42,210.56,12432.0,210.61,210.71,210.42,210.56,12432.0
2025-04-21 15:20:00,210.58,210.85,210.55,210.6,16129.0,210.58,210.85,210.55,210.6,16129.0
2025-04-21 15:25:00,210.6,210.6,210.29,210.29,17277.0,210.6,210.6,210.29,210.29,17277.0
2025-04-21 15:30:00,210.27,210.47,210.11,210.37,23295.0,210.27,210.47,210.11,210.37,23295.0
2025-04-21 15:35:00,210.37,211.08,209.91,210.94,26570.0,210.37,211.08,209.91,210.94,26570.0
2025-04-21 15:40:00,211.04,211.24,210.94,211.13,16458.0,211.04,211.24,210.94,211.13,16458.0
2025-04-21 15:45:00,211.13,211.28,210.89,211.22,26369.0,211.13,211.28,210.89,211.22,26369.0
2025-04-21 15:50:00,211.13,211.88,210.96,211.71,41394.0,211.13,211.88,210.96,211.71,41394.0
2025-04-21 15:55:00,211.69,212.2,211.53,212.09,141058.0,211.69,212.2,211.53,212.09,141058.0
2025-04-22 09:30:00,214.19,215.87,213.44,214.31,40319.0,214.19,215.87,213.44,214.31,40319.0
2025-04-22 09:35:00,213.82,214.98,213.77,214.98,17631.0,213.82,214.98,213.77,214.98,17631.0
2025-04-22 09:40:00,214.98,215.36,214.98,215.3,8719.0,214.98,215.36,214.98,215.3,8719.0
2025-04-22 09:45:00,215.44,215.82,215.21,215.39,10123.0,215.44,215.82,215.21,215.39,10123.0
2025-04-22 09:50:00,215.38,215.85,215.0,215.79,11039.0,215.38,215.85,215.0,215.79,11039.0
2025-04-22 09:55:00,215.69,216.3,215.69,215.83,10693.0,215.69,216.3,215.69,215.83,10693.0
2025-04-22 10:00:00,215.95,216.74,215.94,216.43,7796.0,215.95,216.74,215.94,216.43,7796.0
2025-04-22 10:05:00,216.43,216.5,216.1,216.44,4925.0,216.43,216.5,216.1,216.44,4925.0
2025-04-22 10:10:00,216.42,216.68,216.0,216.26,10142.0,216.42,216.68,216.0,216.26,10142.0
2025-04-22 10:15:00,216.14,216.14,215.6,215.89,6149.0,216.14,216.14,215.6,215.89,6149.0
2025-04-22 10:20:00,215.89,216.23,215.76,216.2,13910.0,215.89,216.23,215.76,216.2,13910.0
2025-04-22 10:25:00,216.15,216.62,216.04,216.62,11513.0,216.15,216.62,216.04,216.62,11513.0
2025-04-22 10:30:00,216.62,216.81,216.36,216.38,16032.0,216.62,216.81,216.36,216.38,16032.0
2025-04-22 10:35:00,216.37,216.55,216.32,216.55,9382.0,216.37,216.55,216.32,216.55,9382.0
2025-04-22 10:40:00,216.5,216.76,216.49,216.67,6820.0,216.5,216.76,216.49,216.67,6820.0
2025-04-22 10:45:00,216.54,216.91,216.54,216.77,7165.0,216.54,216.91,216.54,216.77,7165.0
2025-04-22 10:50:00,216.84,216.91,216.68,216.9,10043.0,216.84,216.91,216.68,216.9,10043.0
2025-04-22 10:55:00,216.92,217.55,216.92,217.44,12516.0,216.92,217.55,216.92,217.44,12516.0
2025-04-22 11:00:00,217.38,217.45,217.23,217.38,8838.0,217.38,217.45,217.23,217.38,8838.0
2025-04-22 11:05:00,217.38,217.51,217.18,217.28,16651.0,217.38,217.51,217.18,217.28,16651.0
2025-04-22 11:10:00,217.28,217.51,217.28,217.43,11931.0,217.28,217.51,217.28,217.43,11931.0
2025-04-22 11:15:00,217.45,217.67,217.14,217.14,10398.0,217.45,217.67,217.14,217.14,10398.0
2025-04-22 11:20:00,217.24,217.69,217.14,217.57,8664.0,217.24,217.69,217.14,217.57,8664.0
2025-04-22 11:25:00,217.65,217.71,217.52,217.59,6929.0,217.65,217.71,217.52,217.59,6929.0
2025-04-22 11:30:00,217.59,218.34,217.51,218.21,9287.0,217.59,218.34,217.51,218.21,9287.0
2025-04-22 11:35:00,218.29,218.29,217.91,217.99,6543.0,218.29,218.29,217.91,217.99,6543.0
2025-04-22 11:40:00,217.99,218.09,217.81,218.05,9930.0,217.99,218.09,217.81,218.05,9930.0
2025-04-22 11:45:00,218.04,218.2,217.64,217.75,15301.0,218.04,218.2,217.64,217.75,15301.0
2025-04-22 11:50:00,217.7,218.21,217.7,218.2,5344.0,217.7,218.21,217.7,218.2,5344.0
2025-04-22 11:55:00,218.08,218.65,217.87,218.39,9920.0,218.08,218.65,217.87,218.39,9920.0
2025-04-22 12:00:00,218.34,219.24,218.31,218.74,5365.0,218.34,219.24,218.31,218.74,5365.0
2025-04-22 12:05:00,218.59,218.73,218.35,218.36,3745.0,218.59,218.73,218.35,218.36,3745.0
2025-04-22 12:10:00,218.36,218.49,218.3,218.44,11615.0,218.36,218.49,218.3,218.44,11615.0
2025-04-22 12:15:00,218.35,218.45,218.2,218.29,3950.0,218.35,218.45,218.2,218.29,3950.0
2025-04-22 12:20:00,218.43,218.7,218.37,218.59,5947.0,218.43,218.7,218.37,218.59,5947.0
2025-04-22 12:25:00,218.56,218.67,218.43,218.45,9227.0,218.56,218.67,218.43,218.45,9227.0
2025-04-22 12:30:00,218.46,218.72,218.45,218.62,5611.0,218.46,218.72,218.45,218.62,5611.0
2025-04-22 12:35:00,218.49,218.64,218.4,218.47,5951.0,218.49,218.64,218.4,218.47,5951.0
2025-04-22 12:40:00,218.5,218.56,218.25,218.56,7817.0,218.5,218.56,218.25,218.56,7817.0
2025-04-22 12:45:00,218.48,218.51,218.2,218.31,4442.0,218.48,218.51,218.2,218.31,4442.0
2025-04-22 12:50:00,218.31,218.52,218.15,218.45,10835.0,218.31,218.52,218.15,218.45,10835.0
2025-04-22 12:55:00,218.5,218.65,218.3,218.39,4635.0,218.5,218.65,218.3,218.39,4635.0
2025-04-22 13:00:00,218.49,218.63,218.49,218.55,5084.0,218.49,218.63,218.49,218.55,5084.0
2025-04-22 13:05:00,218.61,218.7,218.38,218.63,9064.0,218.61,218.7,218.38,218.63,9064.0
2025-04-22 13:10:00,218.44,218.54,217.81,217.92,7021.0,218.44,218.54,217.81,217.92,7021.0
2025-04-22 13:15:00,218.02,218.03,217.35,217.93,10613.0,218.02,218.03,217.35,217.93,10613.0
2025-04-22 13:20:00,217.83,217.91,217.34,217.51,8064.0,217.83,217.91,217.34,217.51,8064.0
2025-04-22 13:25:00,217.51,217.97,217.28,217.29,12686.0,217.51,217.97,217.28,217.29,12686.0
2025-04-22 13:30:00,217.2,217.44,217.03,217.09,8097.0,217.2,217.44,217.03,217.09,8097.0
2025-04-22 13:35:00,217.27,217.4,217.04,217.21,7561.0,217.27,217.4,217.04,217.21,7561.0
2025-04-22 13:40:00,217.22,217.26,217.03,217.18,6334.0,217.22,217.26,217.03,217.18,6334.0
2025-04-22 13:45:00,217.18,217.18,216.91,216.97,5498.0,217.18,217.18,216.91,216.97,5498.0
2025-04-22 13:50:00,217.0,217.08,216.9,217.03,4806.0,217.0,217.08,216.9,217.03,4806.0
2025-04-22 13:55:00,217.03,217.1,216.88,216.88,3949.0,217.03,217.1,216.88,216.88,3949.0
2025-04-22 14:00:00,216.88,217.5,216.88,217.5,8718.0,216.88,217.5,216.88,217.5,8718.0
2025-04-22 14:05:00,217.54,217.9,217.52,217.65,4108.0,217.54,217.9,217.52,217.65,4108.0
2025-04-22 14:10:00,217.57,217.9,217.47,217.9,7933.0,217.57,217.9,217.47,217.9,7933.0
2025-04-22 14:15:00,217.78,217.84,217.58,217.84,22004.0,217.78,217.84,217.58,217.84,22004.0
2025-04-22 14:20:00,217.77,218.02,217.6,217.97,7251.0,217.77,218.02,217.6,217.97,7251.0
2025-04-22 14:25:00,217.92,218.02,217.83,217.88,5617.0,217.92,218.02,217.83,217.88,5617.0
2025-04-22 14:30:00,218.0,218.43,218.0,218.3,9459.0,218.0,218.43,218.0,218.3,9459.0
2025-04-22 14:35:00,218.3,218.6,218.24,218.47,3908.0,218.3,218.6,218.24,218.47,3908.0
2025-04-22 14:40:00,218.39,218.85,218.39,218.7,3771.0,218.39,218.85,218.39,218.7,3771.0
2025-04-22 14:45:00,218.77,218.85,218.6,218.74,6499.0,218.77,218.85,218.6,218.74,6499.0
2025-04-22 14:50:00,218.77,219.02,218.77,218.88,2975.0,218.77,219.02,218.77,218.88,2975.0
2025-04-22 14:55:00,218.97,219.17,218.94,219.06,6982.0,218.97,219.17,218.94,219.06,6982.0
2025-04-22 15:00:00,219.04,219.19,218.9,219.13,4846.0,219.04,219.19,218.9,219.13,4846.0
2025-04-22 15:05:00,219.06,219.21,218.83,218.98,4292.0,219.06,219.21,218.83,218.98,4292.0
2025-04-22 15:10:00,218.98,219.08,218.72,218.86,6841.0,218.98,219.08,218.72,218.86,6841.0
2025-04-22 15:15:00,218.95,218.96,218.73,218.73,5083.0,218.95,218.96,218.73,218.73,5083.0
2025-04-22 15:20:00,218.78,218.91,218.71,218.85,5295.0,218.78,218.91,218.71,218.85,5295.0
2025-04-22 15:25:00,218.88,219.13,218.81,218.94,7191.0,218.88,219.13,218.81,218.94,7191.0
2025-04-22 15:30:00,218.83,219.23,218.83,219.19,11680.0,218.83,219.23,218.83,219.19,11680.0
2025-04-22 15:35:00,219.19,219.38,218.96,219.3,31333.0,219.19,219.38,218.96,219.3,31333.0
2025-04-22 15:40:00,219.3,219.85,219.13,219.47,24252.0,219.3,219.85,219.13,219.47,24252.0
2025-04-22 15:45:00,219.44,220.21,219.4,219.95,22265.0,219.44,220.21,219.4,219.95,22265.0
2025-04-22 15:50:00,219.84,219.97,219.37,219.64,55649.0,219.84,219.97,219.37,219.64,55649.0
2025-04-22 15:55:00,219.64,219.82,219.33,219.53,179671.0,219.64,219.82,219.33,219.53,179671.0
2025-04-23 09:30:00,221.24,221.48,219.32,219.6,39725.0,221.24,221.48,219.32,219.6,39725.0
2025-04-23 09:35:00,219.91,221.79,219.28,219.28,6082.0,219.91,221.79,219.28,219.28,6082.0
2025-04-23 09:40:00,220.2,220.39,219.8,220.21,4506.0,220.2,220.39,219.8,220.21,4506.0
2025-04-23 09:45:00,219.72,220.66,219.58,220.64,10519.0,219.72,220.66,219.58,220.64,10519.0
2025-04-23 09:50:00,220.87,221.25,220.48,220.49,7732.0,220.87,221.25,220.48,220.49,7732.0
2025-04-23 09:55:00,220.43,221.0,220.43,221.0,16827.0,220.43,221.0,220.43,221.0,16827.0
2025-04-23 10:00:00,221.01,221.31,220.43,221.09,17713.0,221.01,221.31,220.43,221.09,17713.0
2025-04-23 10:05:00,220.92,221.29,220.5,220.71,28806.0,220.92,221.29,220.5,220.71,28806.0
2025-04-23 10:10:00,220.61,221.09,219.77,219.82,20838.0,220.61,221.09,219.77,219.82,20838.0
2025-04-23 10:15:00,219.95,220.05,218.57,219.37,30614.0,219.95,220.05,218.57,219.37,30614.0
2025-04-23 10:20:00,219.44,219.59,218.95,219.26,28960.0,219.44,219.59,218.95,219.26,28960.0
2025-04-23 10:25:00,219.23,219.95,219.22,219.77,23389.0,219.23,219.95,219.22,219.77,23389.0
2025-04-23 10:30:00,219.86,220.8,219.8,220.54,22488.0,219.86,220.8,219.8,220.54,22488.0
2025-04-23 10:35:00,220.42,220.74,220.08,220.6,22690.0,220.42,220.74,220.08,220.6,22690.0
2025-04-23 10:40:00,220.6,220.73,220.12,220.46,22300.0,220.6,220.73,220.12,220.46,22300.0
2025-04-23 10:45:00,220.46,221.03,220.02,220.15,22728.0,220.46,221.03,220.02,220.15,22728.0
2025-04-23 10:50:00,220.15,220.35,219.87,220.2,19064.0,220.15,220.35,219.87,220.2,19064.0
2025-04-23 10:55:00,220.2,220.36,219.77,220.05,27720.0,220.2,220.36,219.77,220.05,27720.0
2025-04-23 11:00:00,220.05,220.72,219.49,220.65,10872.0,220.05,220.72,219.49,220.65,10872.0
2025-04-23 11:05:00,220.91,220.91,220.61,220.69,3798.0,220.91,220.91,220.61,220.69,3798.0
2025-04-23 11:10:00,220.43,220.48,220.08,220.45,4960.0,220.43,220.48,220.08,220.45,4960.0
2025-04-23 11:15:00,220.45,220.5,220.32,220.42,3283.0,220.45,220.5,220.32,220.42,3283.0
2025-04-23 11:20:00,220.42,220.49,219.65,220.08,10155.0,220.42,220.49,219.65,220.08,10155.0
2025-04-23 11:25:00,220.08,220.16,219.58,219.81,5839.0,220.08,220.16,219.58,219.81,5839.0
2025-04-23 11:30:00,219.86,219.96,219.35,219.6,4317.0,219.86,219.96,219.35,219.6,4317.0
2025-04-23 11:35:00,219.77,219.86,219.5,219.77,3716.0,219.77,219.86,219.5,219.77,3716.0
2025-04-23 11:40:00,219.69,219.93,219.6,219.6,6041.0,219.69,219.93,219.6,219.6,6041.0
2025-04-23 11:45:00,219.61,219.66,219.02,219.05,3218.0,219.61,219.66,219.02,219.05,3218.0
2025-04-23 11:50:00,219.2,219.36,218.85,219.04,4028.0,219.2,219.36,218.85,219.04,4028.0
2025-04-23 11:55:00,219.17,219.51,219.16,219.5,3180.0,219.17,219.51,219.16,219.5,3180.0
2025-04-23 12:00:00,219.38,219.58,219.23,219.45,2117.0,219.38,219.58,219.23,219.45,2117.0
2025-04-23 12:05:00,219.45,219.46,218.96,218.96,5435.0,219.45,219.46,218.96,218.96,5435.0
2025-04-23 12:10:00,219.13,219.22,218.92,219.1,1432.0,219.13,219.22,218.92,219.1,1432.0
2025-04-23 12:15:00,218.92,218.93,218.25,218.26,4756.0,218.92,218.93,218.25,218.26,4756.0
2025-04-23 12:20:00,218.34,218.34,218.03,218.25,1967.0,218.34,218.34,218.03,218.25,1967.0
2025-04-23 12:25:00,218.05,218.55,217.95,218.55,4523.0,218.05,218.55,217.95,218.55,4523.0
2025-04-23 12:30:00,218.54,218.76,218.41,218.76,4430.0,218.54,218.76,218.41,218.76,4430.0
2025-04-23 12:35:00,218.71,219.07,218.71,218.87,5601.0,218.71,219.07,218.71,218.87,5601.0
2025-04-23 12:40:00,218.78,218.83,218.62,218.7,2642.0,218.78,218.83,218.62,218.7,2642.0
2025-04-23 12:45:00,218.73,218.83,218.16,218.18,4164.0,218.73,218.83,218.16,218.18,4164.0
2025-04-23 12:50:00,218.22,218.49,218.22,218.45,2296.0,218.22,218.49,218.22,218.45,2296.0
2025-04-23 12:55:00,218.35,218.88,218.35,218.74,7457.0,218.35,218.88,218.35,218.74,7457.0
2025-04-23 13:00:00,218.74,219.24,218.42,219.24,6311.0,218.74,219.24,218.42,219.24,6311.0
2025-04-23 13:05:00,219.27,219.59,219.27,219.58,1968.0,219.27,219.59,219.27,219.58,1968.0
2025-04-23 13:10:00,219.47,219.75,219.31,219.46,4321.0,219.47,219.75,219.31,219.46,4321.0
2025-04-23 13:15:00,219.41,219.61,219.3,219.31,5787.0,219.41,219.61,219.3,219.31,5787.0
2025-04-23 13:20:00,219.41,219.56,219.23,219.28,2296.0,219.41,219.56,219.23,219.28,2296.0
2025-04-23 13:25:00,219.27,219.48,219.1,219.1,6442.0,219.27,219.48,219.1,219.1,6442.0
2025-04-23 13:30:00,219.08,219.17,218.57,218.59,4431.0,219.08,219.17,218.57,218.59,4431.0
2025-04-23 13:35:00,218.64,218.65,218.23,218.32,4079.0,218.64,218.65,218.23,218.32,4079.0
2025-04-23 13:40:00,218.39,218.39,217.92,218.19,3409.0,218.39,218.39,217.92,218.19,3409.0
2025-04-23 13:45:00,218.19,218.31,217.92,218.06,5718.0,218.19,218.31,217.92,218.06,5718.0
2025-04-23 13:50:00,218.1,218.41,218.0,218.29,4483.0,218.1,218.41,218.0,218.29,4483.0
2025-04-23 13:55:00,218.47,218.59,218.2,218.2,1014.0,218.47,218.59,218.2,218.2,1014.0
2025-04-23 14:00:00,218.3,218.53,218.11,218.37,3839.0,218.3,218.53,218.11,218.37,3839.0
2025-04-23 14:05:00,218.43,218.43,218.18,218.34,2981.0,218.43,218.43,218.18,218.34,2981.0
2025-04-23 14:10:00,218.44,218.64,218.37,218.46,3371.0,218.44,218.64,218.37,218.46,3371.0
2025-04-23 14:15:00,218.58,218.81,218.54,218.7,4527.0,218.58,218.81,218.54,218.7,4527.0
2025-04-23 14:20:00,218.69,218.95,218.52,218.52,5372.0,218.69,218.95,218.52,218.52,5372.0
2025-04-23 14:25:00,218.56,218.57,218.22,218.23,2266.0,218.56,218.57,218.22,218.23,2266.0
2025-04-23 14:30:00,218.23,218.55,218.23,218.3,3518.0,218.23,218.55,218.23,218.3,3518.0
2025-04-23 14:35:00,218.3,218.44,218.17,218.25,3532.0,218.3,218.44,218.17,218.25,3532.0
2025-04-23 14:40:00,218.28,218.28,217.98,218.05,2046.0,218.28,218.28,217.98,218.05,2046.0
2025-04-23 14:45:00,217.96,218.17,217.88,218.0,2533.0,217.96,218.17,217.88,218.0,2533.0
2025-04-23 14:50:00,218.2,218.22,217.98,218.04,3303.0,218.2,218.22,217.98,218.04,3303.0
2025-04-23 14:55:00,218.11,218.4,218.02,218.13,6218.0,218.11,218.4,218.02,218.13,6218.0
2025-04-23 15:00:00,218.15,218.3,217.82,217.82,3337.0,218.15,218.3,217.82,217.82,3337.0
2025-04-23 15:05:00,217.88,218.04,217.82,217.91,2016.0,217.88,218.04,217.82,217.91,2016.0
2025-04-23 15:10:00,218.05,218.17,217.93,218.13,6663.0,218.05,218.17,217.93,218.13,6663.0
2025-04-23 15:15:00,218.06,218.21,217.89,217.91,4415.0,218.06,218.21,217.89,217.91,4415.0
2025-04-23 15:20:00,217.96,218.14,217.87,217.93,8248.0,217.96,218.14,217.87,217.93,8248.0
2025-04-23 15:25:00,218.0,218.3,217.9,218.18,6114.0,218.0,218.3,217.9,218.18,6114.0
2025-04-23 15:30:00,218.12,218.45,218.12,218.17,7243.0,218.12,218.45,218.12,218.17,7243.0
2025-04-23 15:35:00,218.22,218.38,217.94,218.23,11717.0,218.22,218.38,217.94,218.23,11717.0
2025-04-23 15:40:00,218.21,218.41,217.96,218.26,12788.0,218.21,218.41,217.96,218.26,12788.0
2025-04-23 15:45:00,218.32,218.48,217.95,218.46,10892.0,218.32,218.48,217.95,218.46,10892.0
2025-04-23 15:50:00,218.41,218.67,218.07,218.61,25892.0,218.41,218.67,218.07,218.61,25892.0
2025-04-23 15:55:00,218.61,219.25,218.29,218.99,142844.0,218.61,219.25,218.29,218.99,142844.0
2025-04-24 09:30:00,218.42,218.98,215.82,216.33,21309.0,218.42,218.98,215.82,216.33,21309.0
2025-04-24 09:35:00,216.69,216.98,216.09,216.44,6915.0,216.69,216.98,216.09,216.44,6915.0
2025-04-24 09:40:00,216.78,217.17,216.73,217.17,2361.0,216.78,217.17,216.73,217.17,2361.0
2025-04-24 09:45:00,217.18,217.46,217.17,217.46,11159.0,217.18,217.46,217.17,217.46,11159.0
2025-04-24 09:50:00,217.47,217.48,216.62,216.62,16939.0,217.47,217.48,216.62,216.62,16939.0
2025-04-24 09:55:00,216.7,216.95,215.89,216.68,22953.0,216.7,216.95,215.89,216.68,22953.0
2025-04-24 10:00:00,216.26,216.7,215.45,216.34,20518.0,216.26,216.7,215.45,216.34,20518.0
2025-04-24 10:05:00,216.33,216.94,216.15,216.92,9460.0,216.33,216.94,216.15,216.92,9460.0
2025-04-24 10:10:00,216.67,217.11,216.66,216.96,3585.0,216.67,217.11,216.66,216.96,3585.0
2025-04-24 10:15:00,216.94,217.36,216.67,217.21,5437.0,216.94,217.36,216.67,217.21,5437.0
2025-04-24 10:20:00,217.22,217.38,216.9,217.08,4992.0,217.22,217.38,216.9,217.08,4992.0
2025-04-24 10:25:00,217.34,217.64,217.28,217.53,8572.0,217.34,217.64,217.28,217.53,8572.0
2025-04-24 10:30:00,217.53,217.89,217.38,217.87,2295.0,217.53,217.89,217.38,217.87,2295.0
2025-04-24 10:35:00,217.85,218.23,217.85,218.1,14356.0,217.85,218.23,217.85,218.1,14356.0
2025-04-24 10:40:00,218.13,218.41,217.97,218.15,85591.0,218.13,218.41,217.97,218.15,85591.0
2025-04-24 10:45:00,218.18,218.29,217.88,218.11,6724.0,218.18,218.29,217.88,218.11,6724.0
2025-04-24 10:50:00,218.02,218.09,217.82,218.05,5309.0,218.02,218.09,217.82,218.05,5309.0
2025-04-24 10:55:00,217.97,218.02,217.59,217.63,4101.0,217.97,218.02,217.59,217.63,4101.0
2025-04-24 11:00:00,217.71,217.71,217.35,217.57,5850.0,217.71,217.71,217.35,217.57,5850.0
2025-04-24 11:05:00,217.59,217.68,217.59,217.65,5945.0,217.59,217.68,217.59,217.65,5945.0
2025-04-24 11:10:00,217.48,218.05,217.47,217.84,10030.0,217.48,218.05,217.47,217.84,10030.0
2025-04-24 11:15:00,217.97,217.97,217.41,217.41,2309.0,217.97,217.97,217.41,217.41,2309.0
2025-04-24 11:20:00,217.58,217.68,217.39,217.5,4601.0,217.58,217.68,217.39,217.5,4601.0
2025-04-24 11:25:00,217.52,217.52,217.27,217.38,2990.0,217.52,217.52,217.27,217.38,2990.0
2025-04-24 11:30:00,217.26,217.65,217.26,217.57,7402.0,217.26,217.65,217.26,217.57,7402.0
2025-04-24 11:35:00,217.63,217.66,217.42,217.42,3855.0,217.63,217.66,217.42,217.42,3855.0
2025-04-24 11:40:00,217.42,217.55,217.24,217.27,13912.0,217.42,217.55,217.24,217.27,13912.0
2025-04-24 11:45:00,217.31,217.31,217.08,217.22,4061.0,217.31,217.31,217.08,217.22,4061.0
2025-04-24 11:50:00,217.17,217.87,217.17,217.87,4056.0,217.17,217.87,217.17,217.87,4056.0
2025-04-24 11:55:00,217.86,217.88,217.58,217.66,6215.0,217.86,217.88,217.58,217.66,6215.0
2025-04-24 12:00:00,217.63,217.78,217.48,217.68,5157.0,217.63,217.78,217.48,217.68,5157.0
2025-04-24 12:05:00,217.6,217.7,217.41,217.47,1862.0,217.6,217.7,217.41,217.47,1862.0
2025-04-24 12:10:00,217.44,218.0,217.43,218.0,2207.0,217.44,218.0,217.43,218.0,2207.0
2025-04-24 12:15:00,217.83,218.19,217.83,218.07,3888.0,217.83,218.19,217.83,218.07,3888.0
2025-04-24 12:20:00,218.21,218.34,218.09,218.21,5811.0,218.21,218.34,218.09,218.21,5811.0
2025-04-24 12:25:00,218.22,218.6,218.22,218.36,5465.0,218.22,218.6,218.22,218.36,5465.0
2025-04-24 12:30:00,218.26,218.66,218.26,218.56,6302.0,218.26,218.66,218.26,218.56,6302.0
2025-04-24 12:35:00,218.51,218.69,218.48,218.56,3588.0,218.51,218.69,218.48,218.56,3588.0
2025-04-24 12:40:00,218.47,218.64,218.37,218.43,1981.0,218.47,218.64,218.37,218.43,1981.0
2025-04-24 12:45:00,218.4,218.54,218.4,218.48,6076.0,218.4,218.54,218.4,218.48,6076.0
2025-04-24 12:50:00,218.5,218.9,218.39,218.66,28387.0,218.5,218.9,218.39,218.66,28387.0
2025-04-24 12:55:00,218.77,218.91,218.67,218.69,7388.0,218.77,218.91,218.67,218.69,7388.0
2025-04-24 13:00:00,218.69,218.71,218.54,218.57,1980.0,218.69,218.71,218.54,218.57,1980.0
2025-04-24 13:05:00,218.57,218.58,218.46,218.46,903.0,218.57,218.58,218.46,218.46,903.0
2025-04-24 13:10:00,218.45,218.64,218.35,218.64,3192.0,218.45,218.64,218.35,218.64,3192.0
2025-04-24 13:15:00,218.58,218.59,218.08,218.2,13420.0,218.58,218.59,218.08,218.2,13420.0
2025-04-24 13:20:00,218.02,218.21,217.99,218.15,2553.0,218.02,218.21,217.99,218.15,2553.0
2025-04-24 13:25:00,218.15,218.29,218.14,218.18,3406.0,218.15,218.29,218.14,218.18,3406.0
2025-04-24 13:30:00,218.18,218.43,218.08,218.08,3152.0,218.18,218.43,218.08,218.08,3152.0
2025-04-24 13:35:00,218.18,218.38,218.18,218.37,2007.0,218.18,218.38,218.18,218.37,2007.0
2025-04-24 13:40:00,218.38,218.46,218.18,218.38,2574.0,218.38,218.46,218.18,218.38,2574.0
2025-04-24 13:45:00,218.29,218.42,218.21,218.37,2477.0,218.29,218.42,218.21,218.37,2477.0
2025-04-24 13:50:00,218.37,218.53,218.32,218.53,5996.0,218.37,218.53,218.32,218.53,5996.0
2025-04-24 13:55:00,218.52,218.52,218.27,218.3,3906.0,218.52,218.52,218.27,218.3,3906.0
2025-04-24 14:00:00,218.36,218.79,218.36,218.78,4936.0,218.36,218.79,218.36,218.78,4936.0
2025-04-24 14:05:00,218.66,219.01,218.63,218.63,1807.0,218.66,219.01,218.63,218.63,1807.0
2025-04-24 14:10:00,218.77,218.83,218.48,218.67,2185.0,218.77,218.83,218.48,218.67,2185.0
2025-04-24 14:15:00,218.57,218.6,218.34,218.34,1482.0,218.57,218.6,218.34,218.34,1482.0
2025-04-24 14:20:00,218.34,218.34,218.23,218.34,1500.0,218.34,218.34,218.23,218.34,1500.0
2025-04-24 14:25:00,218.34,218.56,218.25,218.48,10412.0,218.34,218.56,218.25,218.48,10412.0
2025-04-24 14:30:00,218.49,218.86,218.44,218.79,7028.0,218.49,218.86,218.44,218.79,7028.0
2025-04-24 14:35:00,218.83,218.91,218.74,218.79,2317.0,218.83,218.91,218.74,218.79,2317.0
2025-04-24 14:40:00,218.79,218.94,218.74,218.83,5272.0,218.79,218.94,218.74,218.83,5272.0
2025-04-24 14:45:00,218.79,218.94,218.78,218.88,7526.0,218.79,218.94,218.78,218.88,7526.0
2025-04-24 14:50:00,218.85,219.02,218.81,218.95,2582.0,218.85,219.02,218.81,218.95,2582.0
2025-04-24 14:55:00,218.93,218.93,218.69,218.69,3735.0,218.93,218.93,218.69,218.69,3735.0
2025-04-24 15:00:00,218.65,218.65,218.35,218.42,3929.0,218.65,218.65,218.35,218.42,3929.0
2025-04-24 15:05:00,218.36,218.55,218.33,218.54,2812.0,218.36,218.55,218.33,218.54,2812.0
2025-04-24 15:10:00,218.45,218.45,218.18,218.18,7431.0,218.45,218.45,218.18,218.18,7431.0
2025-04-24 15:15:00,218.24,218.67,218.23,218.56,6907.0,218.24,218.67,218.23,218.56,6907.0
2025-04-24 15:20:00,218.56,218.76,218.48,218.64,4740.0,218.56,218.76,218.48,218.64,4740.0
2025-04-24 15:25:00,218.64,218.83,218.56,218.57,4842.0,218.64,218.83,218.56,218.57,4842.0
2025-04-24 15:30:00,218.58,218.8,218.58,218.67,9100.0,218.58,218.8,218.58,218.67,9100.0
2025-04-24 15:35:00,218.64,219.1,217.9,218.91,31290.0,218.64,219.1,217.9,218.91,31290.0
2025-04-24 15:40:00,218.9,219.13,218.82,218.95,5784.0,218.9,219.13,218.82,218.95,5784.0
2025-04-24 15:45:00,218.99,219.13,218.8,219.02,33340.0,218.99,219.13,218.8,219.02,33340.0
2025-04-24 15:50:00,218.98,219.03,218.46,218.61,17286.0,218.98,219.03,218.46,218.61,17286.0
2025-04-24 15:55:00,218.66,219.1,218.49,218.89,94071.0,218.66,219.1,218.49,218.89,94071.0
2025-04-25 09:30:00,216.88,219.03,214.6,214.96,27977.0,216.88,219.03,214.6,214.96,27977.0
2025-04-25 09:35:00,215.0,215.9,214.6,215.42,6059.0,215.0,215.9,214.6,215.42,6059.0
2025-04-25 09:40:00,215.44,215.53,213.79,213.99,9513.0,215.44,215.53,213.79,213.99,9513.0
2025-04-25 09:45:00,213.99,213.99,212.2,212.96,16471.0,213.99,213.99,212.2,212.96,16471.0
2025-04-25 09:50:00,213.51,213.72,212.87,213.51,6245.0,213.51,213.72,212.87,213.51,6245.0
2025-04-25 09:55:00,213.48,213.69,212.87,212.87,13376.0,213.48,213.69,212.87,212.87,13376.0
2025-04-25 10:00:00,213.19,214.07,213.05,213.43,20967.0,213.19,214.07,213.05,213.43,20967.0
2025-04-25 10:05:00,213.4,214.14,213.4,214.11,173221.0,213.4,214.14,213.4,214.11,173221.0
2025-04-25 10:10:00,214.11,214.34,213.82,214.12,28952.0,214.11,214.34,213.82,214.12,28952.0
2025-04-25 10:15:00,214.05,214.25,213.78,214.14,76891.0,214.05,214.25,213.78,214.14,76891.0
2025-04-25 10:20:00,214.12,214.3,213.42,213.96,75521.0,214.12,214.3,213.42,213.96,75521.0
2025-04-25 10:25:00,213.89,214.26,213.69,214.26,24994.0,213.89,214.26,213.69,214.26,24994.0
2025-04-25 10:30:00,214.26,214.85,214.07,214.46,25263.0,214.26,214.85,214.07,214.46,25263.0
2025-04-25 10:35:00,214.46,214.74,214.27,214.47,17274.0,214.46,214.74,214.27,214.47,17274.0
2025-04-25 10:40:00,214.52,215.5,214.51,215.33,14968.0,214.52,215.5,214.51,215.33,14968.0
2025-04-25 10:45:00,215.39,216.2,215.39,216.16,32169.0,215.39,216.2,215.39,216.16,32169.0
2025-04-25 10:50:00,216.02,216.1,215.75,216.03,20377.0,216.02,216.1,215.75,216.03,20377.0
2025-04-25 10:55:00,215.94,216.41,215.93,216.33,5272.0,215.94,216.41,215.93,216.33,5272.0
2025-04-25 11:00:00,216.28,216.58,216.16,216.34,9137.0,216.28,216.58,216.16,216.34,9137.0
2025-04-25 11:05:00,216.3,216.62,216.15,216.5,2838.0,216.3,216.62,216.15,216.5,2838.0
2025-04-25 11:10:00,216.5,216.72,216.45,216.62,6506.0,216.5,216.72,216.45,216.62,6506.0
2025-04-25 11:15:00,216.57,216.72,216.12,216.24,29598.0,216.57,216.72,216.12,216.24,29598.0
2025-04-25 11:20:00,216.13,216.28,215.87,215.96,8990.0,216.13,216.28,215.87,215.96,8990.0
2025-04-25 11:25:00,215.89,215.9,215.41,215.81,9989.0,215.89,215.9,215.41,215.81,9989.0
2025-04-25 11:30:00,215.76,216.06,215.61,215.65,10130.0,215.76,216.06,215.61,215.65,10130.0
2025-04-25 11:35:00,215.62,215.82,215.49,215.69,19473.0,215.62,215.82,215.49,215.69,19473.0
2025-04-25 11:40:00,215.81,215.96,215.63,215.79,19960.0,215.81,215.96,215.63,215.79,19960.0
2025-04-25 11:45:00,215.71,216.15,215.66,216.01,15330.0,215.71,216.15,215.66,216.01,15330.0
2025-04-25 11:50:00,216.08,216.46,216.08,216.46,7870.0,216.08,216.46,216.08,216.46,7870.0
2025-04-25 11:55:00,216.56,216.72,216.33,216.5,7197.0,216.56,216.72,216.33,216.5,7197.0
2025-04-25 12:00:00,216.51,217.02,216.51,216.85,6126.0,216.51,217.02,216.51,216.85,6126.0
2025-04-25 12:05:00,216.87,217.28,216.7,217.14,125429.0,216.87,217.28,216.7,217.14,125429.0
2025-04-25 12:10:00,217.15,217.53,217.15,217.3,14493.0,217.15,217.53,217.15,217.3,14493.0
2025-04-25 12:15:00,217.23,217.46,216.96,217.0,24884.0,217.23,217.46,216.96,217.0,24884.0
2025-04-25 12:20:00,217.07,217.59,217.07,217.48,4196.0,217.07,217.59,217.07,217.48,4196.0
2025-04-25 12:25:00,217.49,217.84,217.44,217.84,11657.0,217.49,217.84,217.44,217.84,11657.0
2025-04-25 12:30:00,217.8,217.95,217.76,217.81,5862.0,217.8,217.95,217.76,217.81,5862.0
2025-04-25 12:35:00,217.81,217.95,217.43,217.44,6116.0,217.81,217.95,217.43,217.44,6116.0
2025-04-25 12:40:00,217.44,217.51,217.27,217.42,3916.0,217.44,217.51,217.27,217.42,3916.0
2025-04-25 12:45:00,217.42,217.73,217.24,217.73,14685.0,217.42,217.73,217.24,217.73,14685.0
2025-04-25 12:50:00,217.56,217.56,217.2,217.46,17540.0,217.56,217.56,217.2,217.46,17540.0
2025-04-25 12:55:00,217.54,218.02,217.54,217.71,11005.0,217.54,218.02,217.54,217.71,11005.0
2025-04-25 13:00:00,217.74,218.03,217.66,217.9,15017.0,217.74,218.03,217.66,217.9,15017.0
2025-04-25 13:05:00,217.82,218.31,217.78,218.18,10331.0,217.82,218.31,217.78,218.18,10331.0
2025-04-25 13:10:00,218.3,218.6,218.29,218.49,23007.0,218.3,218.6,218.29,218.49,23007.0
2025-04-25 13:15:00,218.46,218.52,218.22,218.44,16127.0,218.46,218.52,218.22,218.44,16127.0
2025-04-25 13:20:00,218.34,218.46,218.28,218.39,9529.0,218.34,218.46,218.28,218.39,9529.0
2025-04-25 13:25:00,218.5,218.56,218.36,218.56,4391.0,218.5,218.56,218.36,218.56,4391.0
2025-04-25 13:30:00,218.56,218.75,218.54,218.66,8519.0,218.56,218.75,218.54,218.66,8519.0
2025-04-25 13:35:00,218.64,218.69,218.18,218.34,30329.0,218.64,218.69,218.18,218.34,30329.0
2025-04-25 13:40:00,218.28,218.39,218.07,218.32,4762.0,218.28,218.39,218.07,218.32,4762.0
2025-04-25 13:45:00,218.18,218.32,218.02,218.14,5913.0,218.18,218.32,218.02,218.14,5913.0
2025-04-25 13:50:00,218.14,218.32,218.11,218.32,7576.0,218.14,218.32,218.11,218.32,7576.0
2025-04-25 13:55:00,218.32,218.51,218.17,218.51,3508.0,218.32,218.51,218.17,218.51,3508.0
2025-04-25 14:00:00,218.53,218.85,218.37,218.82,112713.0,218.53,218.85,218.37,218.82,112713.0
2025-04-25 14:05:00,218.61,219.0,218.61,219.0,5196.0,218.61,219.0,218.61,219.0,5196.0
2025-04-25 14:10:00,218.96,219.0,218.81,218.96,4654.0,218.96,219.0,218.81,218.96,4654.0
2025-04-25 14:15:00,218.99,219.24,218.88,219.13,2767.0,218.99,219.24,218.88,219.13,2767.0
2025-04-25 14:20:00,219.13,219.46,219.11,219.43,2572.0,219.13,219.46,219.11,219.43,2572.0
2025-04-25 14:25:00,219.46,219.51,219.1,219.29,18211.0,219.46,219.51,219.1,219.29,18211.0
2025-04-25 14:30:00,219.19,219.43,219.11,219.25,20716.0,219.19,219.43,219.11,219.25,20716.0
2025-04-25 14:35:00,219.35,219.69,219.3,219.56,10782.0,219.35,219.69,219.3,219.56,10782.0
2025-04-25 14:40:00,219.53,219.62,219.39,219.56,12346.0,219.53,219.62,219.39,219.56,12346.0
2025-04-25 14:45:00,219.63,219.65,219.06,219.13,12400.0,219.63,219.65,219.06,219.13,12400.0
2025-04-25 14:50:00,219.12,219.13,218.62,218.94,12321.0,219.12,219.13,218.62,218.94,12321.0
2025-04-25 14:55:00,218.98,218.99,218.65,218.82,20640.0,218.98,218.99,218.65,218.82,20640.0
2025-04-25 15:00:00,218.87,219.26,218.79,219.26,4465.0,218.87,219.26,218.79,219.26,4465.0
2025-04-25 15:05:00,219.15,219.34,219.14,219.32,32684.0,219.15,219.34,219.14,219.32,32684.0
2025-04-25 15:10:00,219.33,219.42,219.06,219.13,31343.0,219.33,219.42,219.06,219.13,31343.0
2025-04-25 15:15:00,219.07,219.38,218.99,219.28,8624.0,219.07,219.38,218.99,219.28,8624.0
2025-04-25 15:20:00,219.26,219.48,219.25,219.47,8383.0,219.26,219.48,219.25,219.47,8383.0
2025-04-25 15:25:00,219.39,219.72,219.15,219.25,66625.0,219.39,219.72,219.15,219.25,66625.0
2025-04-25 15:30:00,219.2,219.2,218.86,218.87,86969.0,219.2,219.2,218.86,218.87,86969.0
2025-04-25 15:35:00,218.87,219.18,218.5,218.61,45617.0,218.87,219.18,218.5,218.61,45617.0
2025-04-25 15:40:00,218.59,218.59,218.27,218.47,11051.0,218.59,218.59,218.27,218.47,11051.0
2025-04-25 15:45:00,218.47,218.8,218.4,218.74,26539.0,218.47,218.8,218.4,218.74,26539.0
2025-04-25 15:50:00,218.85,219.15,218.62,219.15,36443.0,218.85,219.15,218.62,219.15,36443.0
2025-04-25 15:55:00,219.15,219.52,218.91,219.27,148864.0,219.15,219.52,218.91,219.27,148864.0
2025-04-28 09:30:00,220.13,221.2,219.59,220.68,27726.0,220.13,221.2,219.59,220.68,27726.0
2025-04-28 09:35:00,220.68,221.64,220.57,221.41,10414.0,220.68,221.64,220.57,221.41,10414.0
2025-04-28 09:40:00,221.0,221.44,220.59,220.64,15680.0,221.0,221.44,220.59,220.64,15680.0
2025-04-28 09:45:00,220.59,220.59,219.93,220.38,11963.0,220.59,220.59,219.93,220.38,11963.0
2025-04-28 09:50:00,220.46,220.46,220.17,220.17,4135.0,220.46,220.46,220.17,220.17,4135.0
2025-04-28 09:55:00,220.17,220.67,220.17,220.38,16765.0,220.17,220.67,220.17,220.38,16765.0
2025-04-28 10:00:00,220.38,220.83,220.37,220.8,8971.0,220.38,220.83,220.37,220.8,8971.0
2025-04-28 10:05:00,220.85,220.91,220.45,220.55,16593.0,220.85,220.91,220.45,220.55,16593.0
2025-04-28 10:10:00,220.41,220.43,220.09,220.33,23696.0,220.41,220.43,220.09,220.33,23696.0
2025-04-28 10:15:00,220.31,220.56,220.25,220.43,2784.0,220.31,220.56,220.25,220.43,2784.0
2025-04-28 10:20:00,220.43,220.63,220.31,220.4,10960.0,220.43,220.63,220.31,220.4,10960.0
2025-04-28 10:25:00,220.4,220.85,220.33,220.5,12110.0,220.4,220.85,220.33,220.5,12110.0
2025-04-28 10:30:00,220.5,220.58,220.25,220.54,15554.0,220.5,220.58,220.25,220.54,15554.0
2025-04-28 10:35:00,220.48,220.84,220.47,220.72,6321.0,220.48,220.84,220.47,220.72,6321.0
2025-04-28 10:40:00,220.47,220.55,220.26,220.35,24084.0,220.47,220.55,220.26,220.35,24084.0
2025-04-28 10:45:00,220.36,220.8,220.28,220.8,12949.0,220.36,220.8,220.28,220.8,12949.0
2025-04-28 10:50:00,220.67,221.02,220.66,221.02,8792.0,220.67,221.02,220.66,221.02,8792.0
2025-04-28 10:55:00,220.95,221.22,220.88,221.06,5896.0,220.95,221.22,220.88,221.06,5896.0
2025-04-28 11:00:00,220.9,220.93,220.67,220.86,2638.0,220.9,220.93,220.67,220.86,2638.0
2025-04-28 11:05:00,220.76,221.14,220.75,221.06,7812.0,220.76,221.14,220.75,221.06,7812.0
2025-04-28 11:10:00,221.06,221.3,220.93,221.25,5107.0,221.06,221.3,220.93,221.25,5107.0
2025-04-28 11:15:00,221.15,221.25,220.71,220.84,15563.0,221.15,221.25,220.71,220.84,15563.0
2025-04-28 11:20:00,220.84,220.87,220.51,220.52,29307.0,220.84,220.87,220.51,220.52,29307.0
2025-04-28 11:25:00,220.52,220.77,220.41,220.61,13091.0,220.52,220.77,220.41,220.61,13091.0
2025-04-28 11:30:00,220.62,220.62,220.37,220.43,26542.0,220.62,220.62,220.37,220.43,26542.0
2025-04-28 11:35:00,220.36,220.56,220.2,220.56,26784.0,220.36,220.56,220.2,220.56,26784.0
2025-04-28 11:40:00,220.55,220.72,220.23,220.55,36171.0,220.55,220.72,220.23,220.55,36171.0
2025-04-28 11:45:00,220.51,220.62,220.25,220.3,10926.0,220.51,220.62,220.25,220.3,10926.0
2025-04-28 11:50:00,220.3,220.51,220.29,220.44,22354.0,220.3,220.51,220.29,220.44,22354.0
2025-04-28 11:55:00,220.4,220.51,220.06,220.25,31740.0,220.4,220.51,220.06,220.25,31740.0
2025-04-28 12:00:00,220.13,220.25,219.72,219.78,12772.0,220.13,220.25,219.72,219.78,12772.0
2025-04-28 12:05:00,219.89,220.03,219.77,219.87,18932.0,219.89,220.03,219.77,219.87,18932.0
2025-04-28 12:10:00,219.87,219.99,219.87,219.98,4475.0,219.87,219.99,219.87,219.98,4475.0
2025-04-28 12:15:00,219.99,220.22,219.86,220.04,3730.0,219.99,220.22,219.86,220.04,3730.0
2025-04-28 12:20:00,220.14,220.31,220.09,220.1,8995.0,220.14,220.31,220.09,220.1,8995.0
2025-04-28 12:25:00,220.17,220.24,220.07,220.16,11465.0,220.17,220.24,220.07,220.16,11465.0
2025-04-28 12:30:00,220.14,220.34,219.96,220.01,27500.0,220.14,220.34,219.96,220.01,27500.0
2025-04-28 12:35:00,220.03,220.22,220.01,220.16,14139.0,220.03,220.22,220.01,220.16,14139.0
2025-04-28 12:40:00,220.09,220.14,219.93,220.1,15400.0,220.09,220.14,219.93,220.1,15400.0
2025-04-28 12:45:00,220.01,220.3,219.93,220.24,10570.0,220.01,220.3,219.93,220.24,10570.0
2025-04-28 12:50:00,220.24,220.31,220.23,220.31,1352.0,220.24,220.31,220.23,220.31,1352.0
2025-04-28 12:55:00,220.29,220.33,219.85,220.06,16747.0,220.29,220.33,219.85,220.06,16747.0
2025-04-28 13:00:00,220.08,220.33,219.96,220.16,5201.0,220.08,220.33,219.96,220.16,5201.0
2025-04-28 13:05:00,220.03,220.14,220.03,220.14,2113.0,220.03,220.14,220.03,220.14,2113.0
2025-04-28 13:10:00,220.03,220.21,219.96,220.15,18827.0,220.03,220.21,219.96,220.15,18827.0
2025-04-28 13:15:00,220.0,220.0,219.73,219.73,4591.0,220.0,220.0,219.73,219.73,4591.0
2025-04-28 13:20:00,219.73,219.89,219.49,219.89,16025.0,219.73,219.89,219.49,219.89,16025.0
2025-04-28 13:25:00,219.8,220.17,219.65,219.81,18271.0,219.8,220.17,219.65,219.81,18271.0
2025-04-28 13:30:00,219.63,219.86,219.52,219.86,25220.0,219.63,219.86,219.52,219.86,25220.0
2025-04-28 13:35:00,219.86,219.92,219.44,219.66,13320.0,219.86,219.92,219.44,219.66,13320.0
2025-04-28 13:40:00,219.61,219.75,219.5,219.7,16139.0,219.61,219.75,219.5,219.7,16139.0
2025-04-28 13:45:00,219.63,219.78,219.53,219.61,9398.0,219.63,219.78,219.53,219.61,9398.0
2025-04-28 13:50:00,219.69,219.81,219.61,219.71,5011.0,219.69,219.81,219.61,219.71,5011.0
2025-04-28 13:55:00,219.71,219.96,219.71,219.96,5777.0,219.71,219.96,219.71,219.96,5777.0
2025-04-28 14:00:00,219.88,220.05,219.88,219.97,7454.0,219.88,220.05,219.88,219.97,7454.0
2025-04-28 14:05:00,219.95,220.01,219.88,219.93,4526.0,219.95,220.01,219.88,219.93,4526.0
2025-04-28 14:10:00,219.93,220.05,219.84,220.05,10575.0,219.93,220.05,219.84,220.05,10575.0
2025-04-28 14:15:00,219.96,220.06,219.69,219.79,19018.0,219.96,220.06,219.69,219.79,19018.0
2025-04-28 14:20:00,219.69,219.84,219.64,219.64,4986.0,219.69,219.84,219.64,219.64,4986.0
2025-04-28 14:25:00,219.84,220.13,219.74,220.13,7400.0,219.84,220.13,219.74,220.13,7400.0
2025-04-28 14:30:00,220.1,220.16,220.04,220.12,7183.0,220.1,220.16,220.04,220.12,7183.0
2025-04-28 14:35:00,220.13,220.3,220.05,220.25,8050.0,220.13,220.3,220.05,220.25,8050.0
2025-04-28 14:40:00,220.17,220.25,219.78,219.83,6517.0,220.17,220.25,219.78,219.83,6517.0
2025-04-28 14:45:00,219.8,220.04,219.74,219.94,4145.0,219.8,220.04,219.74,219.94,4145.0
2025-04-28 14:50:00,219.94,219.94,219.68,219.75,4830.0,219.94,219.94,219.68,219.75,4830.0
2025-04-28 14:55:00,219.78,219.78,219.46,219.54,3028.0,219.78,219.78,219.46,219.54,3028.0
2025-04-28 15:00:00,219.53,219.79,219.53,219.65,8464.0,219.53,219.79,219.53,219.65,8464.0
2025-04-28 15:05:00,219.65,219.88,219.52,219.88,24310.0,219.65,219.88,219.52,219.88,24310.0
2025-04-28 15:10:00,219.84,219.96,219.63,219.94,5590.0,219.84,219.96,219.63,219.94,5590.0
2025-04-28 15:15:00,219.93,220.0,219.82,219.82,12220.0,219.93,220.0,219.82,219.82,12220.0
2025-04-28 15:20:00,219.86,220.26,219.86,220.2,5591.0,219.86,220.26,219.86,220.2,5591.0
2025-04-28 15:25:00,220.22,220.3,220.14,220.2,6888.0,220.22,220.3,220.14,220.2,6888.0
2025-04-28 15:30:00,220.27,220.27,220.01,220.01,14408.0,220.27,220.27,220.01,220.01,14408.0
2025-04-28 15:35:00,220.01,220.42,219.6,220.06,47925.0,220.01,220.42,219.6,220.06,47925.0
2025-04-28 15:40:00,219.9,220.23,219.82,220.14,11263.0,219.9,220.23,219.82,220.14,11263.0
2025-04-28 15:45:00,220.14,220.53,220.14,220.48,7232.0,220.14,220.53,220.14,220.48,7232.0
2025-04-28 15:50:00,220.55,220.77,220.24,220.71,35484.0,220.55,220.77,220.24,220.71,35484.0
2025-04-28 15:55:00,220.6,220.87,220.21,220.44,104141.0,220.6,220.87,220.21,220.44,104141.0
2025-04-29 09:30:00,218.44,219.41,217.86,218.08,26078.0,218.44,219.41,217.86,218.08,26078.0
2025-04-29 09:35:00,218.09,219.29,217.92,219.01,13486.0,218.09,219.29,217.92,219.01,13486.0
2025-04-29 09:40:00,218.89,219.4,218.53,218.84,13002.0,218.89,219.4,218.53,218.84,13002.0
2025-04-29 09:45:00,218.57,219.4,218.57,219.26,7413.0,218.57,219.4,218.57,219.26,7413.0
2025-04-29 09:50:00,219.2,219.55,218.72,218.91,14658.0,219.2,219.55,218.72,218.91,14658.0
2025-04-29 09:55:00,218.74,219.24,218.74,219.08,6503.0,218.74,219.24,218.74,219.08,6503.0
2025-04-29 10:00:00,218.97,219.23,218.1,218.64,21841.0,218.97,219.23,218.1,218.64,21841.0
2025-04-29 10:05:00,218.67,219.2,218.58,219.11,4335.0,218.67,219.2,218.58,219.11,4335.0
2025-04-29 10:10:00,219.14,219.18,218.71,218.72,7893.0,219.14,219.18,218.71,218.72,7893.0
2025-04-29 10:15:00,218.74,218.78,218.49,218.65,20797.0,218.74,218.78,218.49,218.65,20797.0
2025-04-29 10:20:00,218.63,218.75,218.34,218.47,6586.0,218.63,218.75,218.34,218.47,6586.0
2025-04-29 10:25:00,218.41,218.64,218.23,218.28,4657.0,218.41,218.64,218.23,218.28,4657.0
2025-04-29 10:30:00,218.39,218.42,218.03,218.17,5784.0,218.39,218.42,218.03,218.17,5784.0
2025-04-29 10:35:00,218.06,218.67,218.06,218.53,12547.0,218.06,218.67,218.06,218.53,12547.0
2025-04-29 10:40:00,218.49,218.57,218.12,218.12,14699.0,218.49,218.57,218.12,218.12,14699.0
2025-04-29 10:45:00,218.11,219.01,218.0,218.98,28792.0,218.11,219.01,218.0,218.98,28792.0
2025-04-29 10:50:00,218.97,219.56,218.97,219.55,7215.0,218.97,219.56,218.97,219.55,7215.0
2025-04-29 10:55:00,219.55,219.72,219.44,219.71,6963.0,219.55,219.72,219.44,219.71,6963.0
2025-04-29 11:00:00,219.71,219.8,219.14,219.15,40122.0,219.71,219.8,219.14,219.15,40122.0
2025-04-29 11:05:00,219.19,219.63,219.19,219.62,6453.0,219.19,219.63,219.19,219.62,6453.0
2025-04-29 11:10:00,219.61,219.85,219.54,219.81,14537.0,219.61,219.85,219.54,219.81,14537.0
2025-04-29 11:15:00,219.75,220.12,219.61,219.61,14773.0,219.75,220.12,219.61,219.61,14773.0
2025-04-29 11:20:00,219.65,219.71,219.39,219.59,8665.0,219.65,219.71,219.39,219.59,8665.0
2025-04-29 11:25:00,219.63,220.2,219.55,220.06,8369.0,219.63,220.2,219.55,220.06,8369.0
2025-04-29 11:30:00,220.06,220.06,219.49,219.58,10955.0,220.06,220.06,219.49,219.58,10955.0
2025-04-29 11:35:00,219.58,219.69,219.38,219.56,6737.0,219.58,219.69,219.38,219.56,6737.0
2025-04-29 11:40:00,219.59,220.16,219.59,220.16,8842.0,219.59,220.16,219.59,220.16,8842.0
2025-04-29 11:45:00,220.17,220.34,220.01,220.22,14532.0,220.17,220.34,220.01,220.22,14532.0
2025-04-29 11:50:00,220.24,220.37,220.12,220.22,4272.0,220.24,220.37,220.12,220.22,4272.0
2025-04-29 11:55:00,220.18,220.18,219.77,219.85,6767.0,220.18,220.18,219.77,219.85,6767.0
2025-04-29 12:00:00,219.76,220.1,219.76,219.96,16437.0,219.76,220.1,219.76,219.96,16437.0
2025-04-29 12:05:00,220.01,220.13,219.95,220.13,6541.0,220.01,220.13,219.95,220.13,6541.0
2025-04-29 12:10:00,220.22,220.42,220.19,220.35,2920.0,220.22,220.42,220.19,220.35,2920.0
2025-04-29 12:15:00,220.34,220.56,220.33,220.43,8992.0,220.34,220.56,220.33,220.43,8992.0
2025-04-29 12:20:00,220.31,220.35,220.23,220.34,5388.0,220.31,220.35,220.23,220.34,5388.0
2025-04-29 12:25:00,220.25,220.48,220.25,220.41,18386.0,220.25,220.48,220.25,220.41,18386.0
2025-04-29 12:30:00,220.42,220.5,220.33,220.45,5769.0,220.42,220.5,220.33,220.45,5769.0
2025-04-29 12:35:00,220.46,220.5,220.32,220.5,5940.0,220.46,220.5,220.32,220.5,5940.0
2025-04-29 12:40:00,220.52,220.64,220.5,220.6,3801.0,220.52,220.64,220.5,220.6,3801.0
2025-04-29 12:45:00,220.6,220.6,220.07,220.07,5425.0,220.6,220.6,220.07,220.07,5425.0
2025-04-29 12:50:00,219.98,220.16,219.98,220.16,1556.0,219.98,220.16,219.98,220.16,1556.0
2025-04-29 12:55:00,220.14,220.14,219.95,220.03,4870.0,220.14,220.14,219.95,220.03,4870.0
2025-04-29 13:00:00,219.94,220.22,219.94,220.22,5223.0,219.94,220.22,219.94,220.22,5223.0
2025-04-29 13:05:00,220.15,220.44,220.14,220.44,3413.0,220.15,220.44,220.14,220.44,3413.0
2025-04-29 13:10:00,220.43,220.52,220.21,220.52,5109.0,220.43,220.52,220.21,220.52,5109.0
2025-04-29 13:15:00,220.38,220.65,220.37,220.59,2504.0,220.38,220.65,220.37,220.59,2504.0
2025-04-29 13:20:00,220.67,220.8,220.64,220.73,6730.0,220.67,220.8,220.64,220.73,6730.0
2025-04-29 13:25:00,220.65,220.83,220.64,220.83,5069.0,220.65,220.83,220.64,220.83,5069.0
2025-04-29 13:30:00,220.73,220.9,220.7,220.9,3597.0,220.73,220.9,220.7,220.9,3597.0
2025-04-29 13:35:00,220.87,221.05,220.85,221.05,2371.0,220.87,221.05,220.85,221.05,2371.0
2025-04-29 13:40:00,221.07,221.33,221.01,221.31,2249.0,221.07,221.33,221.01,221.31,2249.0
2025-04-29 13:45:00,221.29,221.68,221.29,221.62,4083.0,221.29,221.68,221.29,221.62,4083.0
2025-04-29 13:50:00,221.72,221.72,221.45,221.52,9410.0,221.72,221.72,221.45,221.52,9410.0
2025-04-29 13:55:00,221.51,221.64,221.45,221.54,2598.0,221.51,221.64,221.45,221.54,2598.0
2025-04-29 14:00:00,221.59,221.59,221.16,221.23,10991.0,221.59,221.59,221.16,221.23,10991.0
2025-04-29 14:05:00,221.29,221.46,221.2,221.45,3942.0,221.29,221.46,221.2,221.45,3942.0
2025-04-29 14:10:00,221.33,221.42,221.18,221.2,6872.0,221.33,221.42,221.18,221.2,6872.0
2025-04-29 14:15:00,221.2,221.36,221.19,221.31,3325.0,221.2,221.36,221.19,221.31,3325.0
2025-04-29 14:20:00,221.31,221.36,221.08,221.18,5643.0,221.31,221.36,221.08,221.18,5643.0
2025-04-29 14:25:00,221.11,221.35,221.02,221.15,3991.0,221.11,221.35,221.02,221.15,3991.0
2025-04-29 14:30:00,221.22,221.37,221.22,221.33,5953.0,221.22,221.37,221.22,221.33,5953.0
2025-04-29 14:35:00,221.31,221.52,221.31,221.34,5250.0,221.31,221.52,221.31,221.34,5250.0
2025-04-29 14:40:00,221.25,221.3,221.11,221.17,6626.0,221.25,221.3,221.11,221.17,6626.0
2025-04-29 14:45:00,221.11,221.2,221.04,221.09,4243.0,221.11,221.2,221.04,221.09,4243.0
2025-04-29 14:50:00,221.03,221.2,221.01,221.2,6111.0,221.03,221.2,221.01,221.2,6111.0
2025-04-29 14:55:00,221.21,221.21,221.01,221.17,9999.0,221.21,221.21,221.01,221.17,9999.0
2025-04-29 15:00:00,221.12,221.31,221.12,221.26,5774.0,221.12,221.31,221.12,221.26,5774.0
2025-04-29 15:05:00,221.34,221.51,221.31,221.36,8787.0,221.34,221.51,221.31,221.36,8787.0
2025-04-29 15:10:00,221.37,221.46,221.26,221.28,12562.0,221.37,221.46,221.26,221.28,12562.0
2025-04-29 15:15:00,221.28,221.44,221.28,221.37,8740.0,221.28,221.44,221.28,221.37,8740.0
2025-04-29 15:20:00,221.4,221.66,221.32,221.66,15422.0,221.4,221.66,221.32,221.66,15422.0
2025-04-29 15:25:00,221.61,221.63,221.31,221.47,19946.0,221.61,221.63,221.31,221.47,19946.0
2025-04-29 15:30:00,221.47,221.58,221.28,221.53,8274.0,221.47,221.58,221.28,221.53,8274.0
2025-04-29 15:35:00,221.55,221.74,221.55,221.66,9590.0,221.55,221.74,221.55,221.66,9590.0
2025-04-29 15:40:00,221.66,221.83,221.56,221.68,47947.0,221.66,221.83,221.56,221.68,47947.0
2025-04-29 15:45:00,221.68,222.1,221.68,221.99,24619.0,221.68,222.1,221.68,221.99,24619.0
2025-04-29 15:50:00,221.98,222.06,221.62,221.87,57327.0,221.98,222.06,221.62,221.87,57327.0
2025-04-29 15:55:00,221.79,222.3,221.78,221.99,182312.0,221.79,222.3,221.78,221.99,182312.0
2025-04-30 09:30:00,222.65,222.99,220.12,220.78,38884.0,222.65,222.99,220.12,220.78,38884.0
2025-04-30 09:35:00,221.4,221.58,220.72,221.41,8563.0,221.4,221.58,220.72,221.41,8563.0
2025-04-30 09:40:00,220.72,220.97,220.25,220.51,8427.0,220.72,220.97,220.25,220.51,8427.0
2025-04-30 09:45:00,220.27,220.82,220.1,220.57,33889.0,220.27,220.82,220.1,220.57,33889.0
2025-04-30 09:50:00,220.57,220.62,220.11,220.34,84522.0,220.57,220.62,220.11,220.34,84522.0
2025-04-30 09:55:00,220.33,220.6,219.7,219.79,140799.0,220.33,220.6,219.7,219.79,140799.0
2025-04-30 10:00:00,219.87,220.49,219.48,219.48,11346.0,219.87,220.49,219.48,219.48,11346.0
2025-04-30 10:05:00,219.72,219.95,219.24,219.6,13931.0,219.72,219.95,219.24,219.6,13931.0
2025-04-30 10:10:00,219.43,220.16,219.43,220.16,10287.0,219.43,220.16,219.43,220.16,10287.0
2025-04-30 10:15:00,220.14,220.28,219.82,220.28,8042.0,220.14,220.28,219.82,220.28,8042.0
2025-04-30 10:20:00,220.28,220.7,219.95,220.66,5325.0,220.28,220.7,219.95,220.66,5325.0
2025-04-30 10:25:00,220.67,220.67,220.45,220.56,6751.0,220.67,220.67,220.45,220.56,6751.0
2025-04-30 10:30:00,220.56,220.93,220.53,220.86,6681.0,220.56,220.93,220.53,220.86,6681.0
2025-04-30 10:35:00,220.76,221.0,220.51,220.88,7298.0,220.76,221.0,220.51,220.88,7298.0
2025-04-30 10:40:00,220.87,221.05,220.74,220.99,5809.0,220.87,221.05,220.74,220.99,5809.0
2025-04-30 10:45:00,220.99,221.49,220.96,221.41,11793.0,220.99,221.49,220.96,221.41,11793.0
2025-04-30 10:50:00,221.25,221.52,221.13,221.41,8675.0,221.25,221.52,221.13,221.41,8675.0
2025-04-30 10:55:00,221.4,221.7,221.4,221.53,4708.0,221.4,221.7,221.4,221.53,4708.0
2025-04-30 11:00:00,221.59,221.6,221.12,221.26,8479.0,221.59,221.6,221.12,221.26,8479.0
2025-04-30 11:05:00,221.25,221.65,221.13,221.53,5633.0,221.25,221.65,221.13,221.53,5633.0
2025-04-30 11:10:00,221.61,222.05,221.52,221.9,4836.0,221.61,222.05,221.52,221.9,4836.0
2025-04-30 11:15:00,222.02,222.17,221.89,222.17,10822.0,222.02,222.17,221.89,222.17,10822.0
2025-04-30 11:20:00,222.18,222.7,222.18,222.57,5433.0,222.18,222.7,222.18,222.57,5433.0
2025-04-30 11:25:00,222.57,222.57,222.27,222.44,8694.0,222.57,222.57,222.27,222.44,8694.0
2025-04-30 11:30:00,222.4,222.58,222.36,222.46,4848.0,222.4,222.58,222.36,222.46,4848.0
2025-04-30 11:35:00,222.45,222.46,222.31,222.41,4944.0,222.45,222.46,222.31,222.41,4944.0
2025-04-30 11:40:00,222.37,222.49,222.24,222.44,8063.0,222.37,222.49,222.24,222.44,8063.0
2025-04-30 11:45:00,222.44,222.54,222.31,222.53,3517.0,222.44,222.54,222.31,222.53,3517.0
2025-04-30 11:50:00,222.44,222.58,222.29,222.47,9116.0,222.44,222.58,222.29,222.47,9116.0
2025-04-30 11:55:00,222.45,222.62,222.38,222.59,7203.0,222.45,222.62,222.38,222.59,7203.0
2025-04-30 12:00:00,222.67,222.78,222.44,222.45,10541.0,222.67,222.78,222.44,222.45,10541.0
2025-04-30 12:05:00,222.45,222.64,222.44,222.64,5618.0,222.45,222.64,222.44,222.64,5618.0
2025-04-30 12:10:00,222.64,222.68,222.37,222.38,7722.0,222.64,222.68,222.37,222.38,7722.0
2025-04-30 12:15:00,222.38,222.64,222.37,222.64,5623.0,222.38,222.64,222.37,222.64,5623.0
2025-04-30 12:20:00,222.59,222.7,222.37,222.41,12767.0,222.59,222.7,222.37,222.41,12767.0
2025-04-30 12:25:00,222.41,222.51,222.32,222.47,3550.0,222.41,222.51,222.32,222.47,3550.0
2025-04-30 12:30:00,222.47,222.59,222.2,222.22,5313.0,222.47,222.59,222.2,222.22,5313.0
2025-04-30 12:35:00,222.3,222.82,222.22,222.81,9923.0,222.3,222.82,222.22,222.81,9923.0
2025-04-30 12:40:00,222.81,222.9,222.67,222.9,7088.0,222.81,222.9,222.67,222.9,7088.0
2025-04-30 12:45:00,222.81,223.02,222.81,222.94,4774.0,222.81,223.02,222.81,222.94,4774.0
2025-04-30 12:50:00,222.87,223.15,222.87,223.06,8404.0,222.87,223.15,222.87,223.06,8404.0
2025-04-30 12:55:00,223.08,223.25,223.04,223.12,7023.0,223.08,223.25,223.04,223.12,7023.0
2025-04-30 13:00:00,223.03,223.05,222.72,222.75,5765.0,223.03,223.05,222.72,222.75,5765.0
2025-04-30 13:05:00,222.75,222.75,222.49,222.53,7507.0,222.75,222.75,222.49,222.53,7507.0
2025-04-30 13:10:00,222.53,222.54,222.13,222.2,5651.0,222.53,222.54,222.13,222.2,5651.0
2025-04-30 13:15:00,222.2,222.43,222.2,222.34,5271.0,222.2,222.43,222.2,222.34,5271.0
2025-04-30 13:20:00,222.34,222.6,222.34,222.49,3934.0,222.34,222.6,222.34,222.49,3934.0
2025-04-30 13:25:00,222.49,222.91,222.48,222.79,13330.0,222.49,222.91,222.48,222.79,13330.0
2025-04-30 13:30:00,222.8,222.8,222.69,222.76,5633.0,222.8,222.8,222.69,222.76,5633.0
2025-04-30 13:35:00,222.72,223.02,222.72,222.87,14196.0,222.72,223.02,222.72,222.87,14196.0
2025-04-30 13:40:00,222.83,222.97,222.75,222.88,11620.0,222.83,222.97,222.75,222.88,11620.0
2025-04-30 13:45:00,222.88,222.88,222.77,222.81,2865.0,222.88,222.88,222.77,222.81,2865.0
2025-04-30 13:50:00,222.85,223.06,222.8,222.92,11095.0,222.85,223.06,222.8,222.92,11095.0
2025-04-30 13:55:00,222.92,223.0,222.77,222.89,7402.0,222.92,223.0,222.77,222.89,7402.0
2025-04-30 14:00:00,222.89,223.04,222.77,223.02,10347.0,222.89,223.04,222.77,223.02,10347.0
2025-04-30 14:05:00,223.07,223.43,222.72,222.89,18142.0,223.07,223.43,222.72,222.89,18142.0
2025-04-30 14:10:00,222.88,223.33,222.88,222.98,10278.0,222.88,223.33,222.88,222.98,10278.0
2025-04-30 14:15:00,222.98,223.22,222.96,223.05,6780.0,222.98,223.22,222.96,223.05,6780.0
2025-04-30 14:20:00,223.08,223.15,222.87,223.0,8400.0,223.08,223.15,222.87,223.0,8400.0
2025-04-30 14:25:00,223.09,223.13,222.49,222.66,16579.0,223.09,223.13,222.49,222.66,16579.0
2025-04-30 14:30:00,222.61,222.82,222.45,222.49,7359.0,222.61,222.82,222.45,222.49,7359.0
2025-04-30 14:35:00,222.47,222.5,222.15,222.27,6791.0,222.47,222.5,222.15,222.27,6791.0
2025-04-30 14:40:00,222.17,222.3,222.05,222.14,7634.0,222.17,222.3,222.05,222.14,7634.0
2025-04-30 14:45:00,222.15,222.53,222.14,222.48,4659.0,222.15,222.53,222.14,222.48,4659.0
2025-04-30 14:50:00,222.39,222.54,222.27,222.33,12672.0,222.39,222.54,222.27,222.33,12672.0
2025-04-30 14:55:00,222.33,222.44,222.11,222.11,13245.0,222.33,222.44,222.11,222.11,13245.0
2025-04-30 15:00:00,222.2,222.73,222.19,222.73,8671.0,222.2,222.73,222.19,222.73,8671.0
2025-04-30 15:05:00,222.64,222.76,222.53,222.64,4859.0,222.64,222.76,222.53,222.64,4859.0
2025-04-30 15:10:00,222.7,223.02,222.64,222.96,9614.0,222.7,223.02,222.64,222.96,9614.0
2025-04-30 15:15:00,223.01,223.23,222.96,223.11,6435.0,223.01,223.23,222.96,223.11,6435.0
2025-04-30 15:20:00,223.05,223.31,222.99,223.12,8334.0,223.05,223.31,222.99,223.12,8334.0
2025-04-30 15:25:00,223.06,223.21,222.8,222.94,22584.0,223.06,223.21,222.8,222.94,22584.0
2025-04-30 15:30:00,222.97,223.23,222.87,223.12,27904.0,222.97,223.23,222.87,223.12,27904.0
2025-04-30 15:35:00,223.12,223.26,222.82,222.93,41373.0,223.12,223.26,222.82,222.93,41373.0
2025-04-30 15:40:00,223.03,223.72,222.99,223.56,14460.0,223.03,223.72,222.99,223.56,14460.0
2025-04-30 15:45:00,223.58,224.45,223.58,224.19,49728.0,223.58,224.45,223.58,224.19,49728.0
2025-04-30 15:50:00,224.3,226.14,224.22,225.86,81489.0,224.3,226.14,224.22,225.86,81489.0
2025-04-30 15:55:00,225.86,226.28,225.35,225.36,266408.0,225.86,226.28,225.35,225.36,266408.0
2025-05-01 09:30:00,223.38,223.78,221.19,221.19,36524.0,223.38,223.78,221.19,221.19,36524.0
2025-05-01 09:35:00,221.19,223.08,221.19,222.92,10987.0,221.19,223.08,221.19,222.92,10987.0
2025-05-01 09:40:00,222.92,223.77,222.12,222.13,23922.0,222.92,223.77,222.12,222.13,23922.0
2025-05-01 09:45:00,222.46,222.57,221.88,222.57,12643.0,222.46,222.57,221.88,222.57,12643.0
2025-05-01 09:50:00,222.49,223.31,222.48,223.18,51719.0,222.49,223.31,222.48,223.18,51719.0
2025-05-01 09:55:00,223.18,223.25,222.53,222.81,9132.0,223.18,223.25,222.53,222.81,9132.0
2025-05-01 10:00:00,222.81,223.95,222.69,223.91,63125.0,222.81,223.95,222.69,223.91,63125.0
2025-05-01 10:05:00,223.92,224.14,223.65,224.09,7161.0,223.92,224.14,223.65,224.09,7161.0
2025-05-01 10:10:00,224.14,224.59,223.78,223.78,11171.0,224.14,224.59,223.78,223.78,11171.0
2025-05-01 10:15:00,223.79,224.02,223.58,223.63,4654.0,223.79,224.02,223.58,223.63,4654.0
2025-05-01 10:20:00,223.51,224.48,223.51,224.48,3342.0,223.51,224.48,223.51,224.48,3342.0
2025-05-01 10:25:00,224.49,224.54,224.22,224.32,10508.0,224.49,224.54,224.22,224.32,10508.0
2025-05-01 10:30:00,224.19,224.19,223.49,223.49,5084.0,224.19,224.19,223.49,223.49,5084.0
2025-05-01 10:35:00,223.45,223.92,223.39,223.87,5645.0,223.45,223.92,223.39,223.87,5645.0
2025-05-01 10:40:00,223.65,223.78,223.51,223.56,3557.0,223.65,223.78,223.51,223.56,3557.0
2025-05-01 10:45:00,223.55,223.71,223.32,223.59,8936.0,223.55,223.71,223.32,223.59,8936.0
2025-05-01 10:50:00,223.52,224.08,223.42,224.05,6967.0,223.52,224.08,223.42,224.05,6967.0
2025-05-01 10:55:00,224.12,224.49,224.08,224.43,4831.0,224.12,224.49,224.08,224.43,4831.0
2025-05-01 11:00:00,224.45,224.46,223.73,224.0,7684.0,224.45,224.46,223.73,224.0,7684.0
2025-05-01 11:05:00,224.15,224.22,223.63,223.78,7366.0,224.15,224.22,223.63,223.78,7366.0
2025-05-01 11:10:00,223.91,224.32,223.85,224.03,6156.0,223.91,224.32,223.85,224.03,6156.0
2025-05-01 11:15:00,224.14,224.33,224.07,224.26,7221.0,224.14,224.33,224.07,224.26,7221.0
2025-05-01 11:20:00,224.22,224.48,224.21,224.48,2818.0,224.22,224.48,224.21,224.48,2818.0
2025-05-01 11:25:00,224.49,224.67,224.07,224.12,6160.0,224.49,224.67,224.07,224.12,6160.0
2025-05-01 11:30:00,224.09,224.14,223.78,224.13,6672.0,224.09,224.14,223.78,224.13,6672.0
2025-05-01 11:35:00,224.13,224.31,223.78,223.78,7584.0,224.13,224.31,223.78,223.78,7584.0
2025-05-01 11:40:00,223.69,223.91,223.69,223.81,2366.0,223.69,223.91,223.69,223.81,2366.0
2025-05-01 11:45:00,223.78,224.06,223.78,223.79,4337.0,223.78,224.06,223.78,223.79,4337.0
2025-05-01 11:50:00,223.9,224.03,223.84,223.96,4591.0,223.9,224.03,223.84,223.96,4591.0
2025-05-01 11:55:00,223.9,223.9,223.44,223.63,4371.0,223.9,223.9,223.44,223.63,4371.0
2025-05-01 12:00:00,223.67,223.81,223.45,223.67,6424.0,223.67,223.81,223.45,223.67,6424.0
2025-05-01 12:05:00,223.68,223.8,223.59,223.78,2771.0,223.68,223.8,223.59,223.78,2771.0
2025-05-01 12:10:00,223.69,223.77,223.53,223.63,11996.0,223.69,223.77,223.53,223.63,11996.0
2025-05-01 12:15:00,223.7,223.7,223.41,223.52,6307.0,223.7,223.7,223.41,223.52,6307.0
2025-05-01 12:20:00,223.5,223.65,223.35,223.43,3092.0,223.5,223.65,223.35,223.43,3092.0
2025-05-01 12:25:00,223.35,223.61,223.35,223.52,3841.0,223.35,223.61,223.35,223.52,3841.0
2025-05-01 12:30:00,223.48,223.64,223.48,223.62,6628.0,223.48,223.64,223.48,223.62,6628.0
2025-05-01 12:35:00,223.68,223.68,223.55,223.6,11586.0,223.68,223.68,223.55,223.6,11586.0
2025-05-01 12:40:00,223.66,223.66,223.29,223.29,4420.0,223.66,223.66,223.29,223.29,4420.0
2025-05-01 12:45:00,223.3,223.37,223.0,223.0,2151.0,223.3,223.37,223.0,223.0,2151.0
2025-05-01 12:50:00,223.15,223.44,223.13,223.37,5370.0,223.15,223.44,223.13,223.37,5370.0
2025-05-01 12:55:00,223.45,223.45,223.27,223.44,3481.0,223.45,223.45,223.27,223.44,3481.0
2025-05-01 13:00:00,223.49,223.82,223.47,223.8,3630.0,223.49,223.82,223.47,223.8,3630.0
2025-05-01 13:05:00,223.83,224.11,223.75,224.0,3554.0,223.83,224.11,223.75,224.0,3554.0
2025-05-01 13:10:00,224.05,224.09,223.9,224.01,7433.0,224.05,224.09,223.9,224.01,7433.0
2025-05-01 13:15:00,224.01,224.29,224.01,224.17,4108.0,224.01,224.29,224.01,224.17,4108.0
2025-05-01 13:20:00,224.27,224.43,224.12,224.26,7827.0,224.27,224.43,224.12,224.26,7827.0
2025-05-01 13:25:00,224.4,224.45,224.17,224.24,11046.0,224.4,224.45,224.17,224.24,11046.0
2025-05-01 13:30:00,224.23,224.57,224.22,224.52,5388.0,224.23,224.57,224.22,224.52,5388.0
2025-05-01 13:35:00,224.5,224.6,224.25,224.25,17963.0,224.5,224.6,224.25,224.25,17963.0
2025-05-01 13:40:00,224.25,224.28,223.69,223.69,6816.0,224.25,224.28,223.69,223.69,6816.0
2025-05-01 13:45:00,223.7,223.83,223.59,223.64,4934.0,223.7,223.83,223.59,223.64,4934.0
2025-05-01 13:50:00,223.75,223.89,223.6,223.79,22353.0,223.75,223.89,223.6,223.79,22353.0
2025-05-01 13:55:00,223.79,223.99,223.77,223.77,9296.0,223.79,223.99,223.77,223.77,9296.0
2025-05-01 14:00:00,223.75,224.04,223.61,224.04,4448.0,223.75,224.04,223.61,224.04,4448.0
2025-05-01 14:05:00,224.14,224.24,224.05,224.07,3533.0,224.14,224.24,224.05,224.07,3533.0
2025-05-01 14:10:00,224.12,224.19,223.99,224.08,2964.0,224.12,224.19,223.99,224.08,2964.0
2025-05-01 14:15:00,224.08,224.45,224.08,224.3,4914.0,224.08,224.45,224.08,224.3,4914.0
2025-05-01 14:20:00,224.28,224.36,224.07,224.18,2299.0,224.28,224.36,224.07,224.18,2299.0
2025-05-01 14:25:00,224.19,224.19,223.95,224.12,5598.0,224.19,224.19,223.95,224.12,5598.0
2025-05-01 14:30:00,224.1,224.4,224.1,224.38,4081.0,224.1,224.4,224.1,224.38,4081.0
2025-05-01 14:35:00,224.31,224.4,224.2,224.2,2879.0,224.31,224.4,224.2,224.2,2879.0
2025-05-01 14:40:00,224.27,224.44,224.27,224.38,2182.0,224.27,224.44,224.27,224.38,2182.0
2025-05-01 14:45:00,224.43,224.65,224.39,224.4,5232.0,224.43,224.65,224.39,224.4,5232.0
2025-05-01 14:50:00,224.34,224.39,224.27,224.3,4140.0,224.34,224.39,224.27,224.3,4140.0
2025-05-01 14:55:00,224.33,224.46,224.32,224.43,2777.0,224.33,224.46,224.32,224.43,2777.0
2025-05-01 15:00:00,224.44,224.66,224.32,224.66,4186.0,224.44,224.66,224.32,224.66,4186.0
2025-05-01 15:05:00,224.48,224.57,224.48,224.52,12073.0,224.48,224.57,224.48,224.52,12073.0
2025-05-01 15:10:00,224.45,224.71,224.32,224.65,12501.0,224.45,224.71,224.32,224.65,12501.0
2025-05-01 15:15:00,224.58,224.88,224.55,224.68,15466.0,224.58,224.88,224.55,224.68,15466.0
2025-05-01 15:20:00,224.75,224.95,224.75,224.87,6155.0,224.75,224.95,224.75,224.87,6155.0
2025-05-01 15:25:00,224.94,225.14,224.9,225.14,5651.0,224.94,225.14,224.9,225.14,5651.0
2025-05-01 15:30:00,225.18,225.18,224.96,225.11,5768.0,225.18,225.18,224.96,225.11,5768.0
2025-05-01 15:35:00,225.02,225.24,224.88,225.12,6698.0,225.02,225.24,224.88,225.12,6698.0
2025-05-01 15:40:00,225.09,225.35,225.09,225.28,9742.0,225.09,225.35,225.09,225.28,9742.0
2025-05-01 15:45:00,225.29,225.61,225.27,225.58,10288.0,225.29,225.61,225.27,225.58,10288.0
2025-05-01 15:50:00,225.53,225.53,224.68,224.9,39001.0,225.53,225.53,224.68,224.9,39001.0
2025-05-01 15:55:00,224.84,224.85,223.75,224.0,130679.0,224.84,224.85,223.75,224.0,130679.0
2025-05-02 09:30:00,225.94,226.96,224.72,226.61,20286.0,225.94,226.96,224.72,226.61,20286.0
2025-05-02 09:35:00,227.06,227.34,226.59,226.77,3525.0,227.06,227.34,226.59,226.77,3525.0
2025-05-02 09:40:00,226.54,226.7,226.24,226.64,3784.0,226.54,226.7,226.24,226.64,3784.0
2025-05-02 09:45:00,226.64,226.64,226.01,226.52,3123.0,226.64,226.64,226.01,226.52,3123.0
2025-05-02 09:50:00,226.5,226.5,225.68,225.71,3326.0,226.5,226.5,225.68,225.71,3326.0
2025-05-02 09:55:00,225.89,226.01,225.52,225.82,5952.0,225.89,226.01,225.52,225.82,5952.0
2025-05-02 10:00:00,225.64,226.18,225.63,225.92,7733.0,225.64,226.18,225.63,225.92,7733.0
2025-05-02 10:05:00,226.03,226.4,225.97,226.31,6916.0,226.03,226.4,225.97,226.31,6916.0
2025-05-02 10:10:00,226.41,226.53,225.7,225.89,7869.0,226.41,226.53,225.7,225.89,7869.0
2025-05-02 10:15:00,225.94,226.09,225.7,226.0,16182.0,225.94,226.09,225.7,226.0,16182.0
2025-05-02 10:20:00,225.92,226.5,225.89,226.5,4959.0,225.92,226.5,225.89,226.5,4959.0
2025-05-02 10:25:00,226.5,226.62,226.22,226.6,7105.0,226.5,226.62,226.22,226.6,7105.0
2025-05-02 10:30:00,226.52,226.52,226.18,226.44,4776.0,226.52,226.52,226.18,226.44,4776.0
2025-05-02 10:35:00,226.44,226.76,226.44,226.76,2217.0,226.44,226.76,226.44,226.76,2217.0
2025-05-02 10:40:00,226.71,226.71,226.11,226.11,2537.0,226.71,226.71,226.11,226.11,2537.0
2025-05-02 10:45:00,226.25,226.42,226.23,226.32,2784.0,226.25,226.42,226.23,226.32,2784.0
2025-05-02 10:50:00,226.48,226.65,226.3,226.41,4092.0,226.48,226.65,226.3,226.41,4092.0
2025-05-02 10:55:00,226.56,226.76,226.48,226.74,3001.0,226.56,226.76,226.48,226.74,3001.0
2025-05-02 11:00:00,226.74,226.81,226.5,226.67,1720.0,226.74,226.81,226.5,226.67,1720.0
2025-05-02 11:05:00,226.57,226.72,226.41,226.41,4115.0,226.57,226.72,226.41,226.41,4115.0
2025-05-02 11:10:00,226.31,226.36,225.87,225.96,4692.0,226.31,226.36,225.87,225.96,4692.0
2025-05-02 11:15:00,225.96,226.19,225.9,226.14,6105.0,225.96,226.19,225.9,226.14,6105.0
2025-05-02 11:20:00,226.02,226.24,225.92,226.11,4100.0,226.02,226.24,225.92,226.11,4100.0
2025-05-02 11:25:00,226.14,226.19,225.79,225.87,6769.0,226.14,226.19,225.79,225.87,6769.0
2025-05-02 11:30:00,225.97,226.33,225.96,226.24,2519.0,225.97,226.33,225.96,226.24,2519.0
2025-05-02 11:35:00,226.23,226.38,226.02,226.38,4676.0,226.23,226.38,226.02,226.38,4676.0
2025-05-02 11:40:00,226.38,226.5,226.06,226.06,2921.0,226.38,226.5,226.06,226.06,2921.0
2025-05-02 11:45:00,226.16,226.24,226.08,226.14,2948.0,226.16,226.24,226.08,226.14,2948.0
2025-05-02 11:50:00,226.24,226.44,225.99,226.44,4518.0,226.24,226.44,225.99,226.44,4518.0
2025-05-02 11:55:00,226.52,226.52,226.42,226.45,2441.0,226.52,226.52,226.42,226.45,2441.0
2025-05-02 12:00:00,226.46,226.78,226.45,226.62,7168.0,226.46,226.78,226.45,226.62,7168.0
2025-05-02 12:05:00,226.62,226.62,226.4,226.55,1030.0,226.62,226.62,226.4,226.55,1030.0
2025-05-02 12:10:00,226.41,226.56,226.4,226.43,2826.0,226.41,226.56,226.4,226.43,2826.0
2025-05-02 12:15:00,226.47,226.47,226.19,226.24,4722.0,226.47,226.47,226.19,226.24,4722.0
2025-05-02 12:20:00,226.29,226.45,226.26,226.26,2940.0,226.29,226.45,226.26,226.26,2940.0
2025-05-02 12:25:00,226.33,226.56,226.3,226.48,2569.0,226.33,226.56,226.3,226.48,2569.0
2025-05-02 12:30:00,226.58,226.63,226.42,226.42,1757.0,226.58,226.63,226.42,226.42,1757.0
2025-05-02 12:35:00,226.41,226.51,226.3,226.44,3675.0,226.41,226.51,226.3,226.44,3675.0
2025-05-02 12:40:00,226.36,226.45,226.3,226.34,1616.0,226.36,226.45,226.3,226.34,1616.0
2025-05-02 12:45:00,226.26,226.26,226.13,226.14,994.0,226.26,226.26,226.13,226.14,994.0
2025-05-02 12:50:00,226.2,226.37,226.07,226.37,5915.0,226.2,226.37,226.07,226.37,5915.0
2025-05-02 12:55:00,226.31,226.53,226.31,226.42,4020.0,226.31,226.53,226.31,226.42,4020.0
2025-05-02 13:00:00,226.5,226.59,226.44,226.44,3184.0,226.5,226.59,226.44,226.44,3184.0
2025-05-02 13:05:00,226.53,226.54,226.2,226.2,9425.0,226.53,226.54,226.2,226.2,9425.0
2025-05-02 13:10:00,226.3,226.32,226.0,226.12,7064.0,226.3,226.32,226.0,226.12,7064.0
2025-05-02 13:15:00,226.14,226.14,225.78,225.99,8826.0,226.14,226.14,225.78,225.99,8826.0
2025-05-02 13:20:00,225.99,226.0,225.61,225.61,1800.0,225.99,226.0,225.61,225.61,1800.0
2025-05-02 13:25:00,225.58,225.81,225.58,225.63,14313.0,225.58,225.81,225.58,225.63,14313.0
2025-05-02 13:30:00,225.62,225.71,225.38,225.71,4010.0,225.62,225.71,225.38,225.71,4010.0
2025-05-02 13:35:00,225.62,225.63,225.47,225.57,7265.0,225.62,225.63,225.47,225.57,7265.0
2025-05-02 13:40:00,225.63,226.03,225.57,226.03,24197.0,225.63,226.03,225.57,226.03,24197.0
2025-05-02 13:45:00,226.04,226.25,225.9,225.9,1824.0,226.04,226.25,225.9,225.9,1824.0
2025-05-02 13:50:00,225.95,226.06,225.95,226.02,5851.0,225.95,226.06,225.95,226.02,5851.0
2025-05-02 13:55:00,225.9,226.23,225.9,226.23,7159.0,225.9,226.23,225.9,226.23,7159.0
2025-05-02 14:00:00,226.19,226.41,226.16,226.4,2336.0,226.19,226.41,226.16,226.4,2336.0
2025-05-02 14:05:00,226.49,226.52,226.31,226.36,11056.0,226.49,226.52,226.31,226.36,11056.0
2025-05-02 14:10:00,226.41,226.46,226.24,226.36,5679.0,226.41,226.46,226.24,226.36,5679.0
2025-05-02 14:15:00,226.47,226.57,226.44,226.45,7845.0,226.47,226.57,226.44,226.45,7845.0
2025-05-02 14:20:00,226.5,226.5,226.13,226.24,4331.0,226.5,226.5,226.13,226.24,4331.0
2025-05-02 14:25:00,226.23,226.41,226.13,226.24,7553.0,226.23,226.41,226.13,226.24,7553.0
2025-05-02 14:30:00,226.24,226.63,226.23,226.63,11537.0,226.24,226.63,226.23,226.63,11537.0
2025-05-02 14:35:00,226.55,226.69,226.5,226.69,2312.0,226.55,226.69,226.5,226.69,2312.0
2025-05-02 14:40:00,226.56,226.82,226.56,226.7,2030.0,226.56,226.82,226.56,226.7,2030.0
2025-05-02 14:45:00,226.83,226.84,226.39,226.5,3040.0,226.83,226.84,226.39,226.5,3040.0
2025-05-02 14:50:00,226.31,226.69,226.31,226.69,9607.0,226.31,226.69,226.31,226.69,9607.0
2025-05-02 14:55:00,226.75,226.86,226.66,226.76,2205.0,226.75,226.86,226.66,226.76,2205.0
2025-05-02 15:00:00,226.77,226.82,226.57,226.64,5720.0,226.77,226.82,226.57,226.64,5720.0
2025-05-02 15:05:00,226.56,226.75,226.56,226.7,5947.0,226.56,226.75,226.56,226.7,5947.0
2025-05-02 15:10:00,226.71,226.87,226.59,226.84,8665.0,226.71,226.87,226.59,226.84,8665.0
2025-05-02 15:15:00,226.82,227.08,226.82,227.02,4636.0,226.82,227.08,226.82,227.02,4636.0
2025-05-02 15:20:00,227.09,227.24,227.08,227.17,2994.0,227.09,227.24,227.08,227.17,2994.0
2025-05-02 15:25:00,227.24,227.32,227.18,227.18,4512.0,227.24,227.32,227.18,227.18,4512.0
2025-05-02 15:30:00,227.18,227.47,227.18,227.38,10337.0,227.18,227.47,227.18,227.38,10337.0
2025-05-02 15:35:00,227.33,227.54,227.28,227.48,8125.0,227.33,227.54,227.28,227.48,8125.0
2025-05-02 15:40:00,227.53,227.57,227.26,227.46,9257.0,227.53,227.57,227.26,227.46,9257.0
2025-05-02 15:45:00,227.35,227.35,226.89,227.0,13119.0,227.35,227.35,226.89,227.0,13119.0
2025-05-02 15:50:00,227.0,227.48,226.88,227.14,29562.0,227.0,227.48,226.88,227.14,29562.0
2025-05-02 15:55:00,227.06,227.38,226.93,227.21,100475.0,227.06,227.38,226.93,227.21,100475.0
2025-05-05 09:30:00,227.04,227.12,223.48,225.48,31372.0,227.04,227.12,223.48,225.48,31372.0
2025-05-05 09:35:00,225.15,225.15,224.1,224.7,6479.0,225.15,225.15,224.1,224.7,6479.0
2025-05-05 09:40:00,224.7,224.88,224.56,224.64,2933.0,224.7,224.88,224.56,224.64,2933.0
2025-05-05 09:45:00,224.48,225.03,224.22,225.03,5668.0,224.48,225.03,224.22,225.03,5668.0
2025-05-05 09:50:00,224.67,225.1,224.66,225.02,2299.0,224.67,225.1,224.66,225.02,2299.0
2025-05-05 09:55:00,225.13,225.48,225.13,225.17,2958.0,225.13,225.48,225.13,225.17,2958.0
2025-05-05 10:00:00,225.48,225.48,225.04,225.17,10377.0,225.48,225.48,225.04,225.17,10377.0
2025-05-05 10:05:00,225.15,225.31,224.65,225.17,12782.0,225.15,225.31,224.65,225.17,12782.0
2025-05-05 10:10:00,225.18,225.54,225.17,225.29,3957.0,225.18,225.54,225.17,225.29,3957.0
2025-05-05 10:15:00,225.08,225.73,225.08,225.7,2383.0,225.08,225.73,225.08,225.7,2383.0
2025-05-05 10:20:00,225.73,225.75,225.22,225.47,3390.0,225.73,225.75,225.22,225.47,3390.0
2025-05-05 10:25:00,225.47,225.72,225.3,225.59,7820.0,225.47,225.72,225.3,225.59,7820.0
2025-05-05 10:30:00,225.59,225.73,225.4,225.66,9183.0,225.59,225.73,225.4,225.66,9183.0
2025-05-05 10:35:00,225.64,225.93,225.64,225.87,8627.0,225.64,225.93,225.64,225.87,8627.0
2025-05-05 10:40:00,225.72,226.13,225.68,226.12,7555.0,225.72,226.13,225.68,226.12,7555.0
2025-05-05 10:45:00,226.03,226.14,225.86,226.14,4141.0,226.03,226.14,225.86,226.14,4141.0
2025-05-05 10:50:00,226.14,226.29,226.06,226.24,9944.0,226.14,226.29,226.06,226.24,9944.0
2025-05-05 10:55:00,226.28,226.29,226.0,226.11,9320.0,226.28,226.29,226.0,226.11,9320.0
2025-05-05 11:00:00,226.0,226.22,225.93,225.93,5629.0,226.0,226.22,225.93,225.93,5629.0
2025-05-05 11:05:00,226.06,226.57,225.83,226.32,111426.0,226.06,226.57,225.83,226.32,111426.0
2025-05-05 11:10:00,226.42,226.42,226.05,226.15,8683.0,226.42,226.42,226.05,226.15,8683.0
2025-05-05 11:15:00,226.16,226.52,226.09,226.36,3788.0,226.16,226.52,226.09,226.36,3788.0
2025-05-05 11:20:00,226.43,226.44,226.24,226.44,3261.0,226.43,226.44,226.24,226.44,3261.0
2025-05-05 11:25:00,226.34,226.34,226.16,226.25,5105.0,226.34,226.34,226.16,226.25,5105.0
2025-05-05 11:30:00,226.25,226.27,225.95,226.19,9527.0,226.25,226.27,225.95,226.19,9527.0
2025-05-05 11:35:00,226.15,226.23,226.04,226.08,3823.0,226.15,226.23,226.04,226.08,3823.0
2025-05-05 11:40:00,226.06,226.49,226.01,226.44,5315.0,226.06,226.49,226.01,226.44,5315.0
2025-05-05 11:45:00,226.47,226.63,226.41,226.52,4408.0,226.47,226.63,226.41,226.52,4408.0
2025-05-05 11:50:00,226.54,226.63,226.26,226.28,3283.0,226.54,226.63,226.26,226.28,3283.0
2025-05-05 11:55:00,226.5,226.64,226.35,226.63,5149.0,226.5,226.64,226.35,226.63,5149.0
2025-05-05 12:00:00,226.65,226.77,226.53,226.73,4895.0,226.65,226.77,226.53,226.73,4895.0
2025-05-05 12:05:00,226.74,226.85,226.65,226.76,5123.0,226.74,226.85,226.65,226.76,5123.0
2025-05-05 12:10:00,226.83,226.93,226.76,226.76,4292.0,226.83,226.93,226.76,226.76,4292.0
2025-05-05 12:15:00,226.66,226.76,226.54,226.55,3311.0,226.66,226.76,226.54,226.55,3311.0
2025-05-05 12:20:00,226.49,226.56,226.35,226.45,3607.0,226.49,226.56,226.35,226.45,3607.0
2025-05-05 12:25:00,226.52,226.87,226.38,226.87,6950.0,226.52,226.87,226.38,226.87,6950.0
2025-05-05 12:30:00,226.77,226.78,226.57,226.78,3493.0,226.77,226.78,226.57,226.78,3493.0
2025-05-05 12:35:00,226.66,226.66,226.65,226.65,400.0,226.66,226.66,226.65,226.65,400.0
2025-05-05 12:40:00,226.65,226.77,226.43,226.43,1339.0,226.65,226.77,226.43,226.43,1339.0
2025-05-05 12:45:00,226.43,226.62,226.43,226.5,2506.0,226.43,226.62,226.43,226.5,2506.0
2025-05-05 12:50:00,226.56,226.56,226.35,226.35,1405.0,226.56,226.56,226.35,226.35,1405.0
2025-05-05 12:55:00,226.35,226.41,226.15,226.32,4556.0,226.35,226.41,226.15,226.32,4556.0
2025-05-05 13:00:00,226.37,226.41,226.26,226.41,856.0,226.37,226.41,226.26,226.41,856.0
2025-05-05 13:05:00,226.34,226.35,226.16,226.16,1384.0,226.34,226.35,226.16,226.16,1384.0
2025-05-05 13:10:00,226.16,226.37,226.11,226.14,7146.0,226.16,226.37,226.11,226.14,7146.0
2025-05-05 13:15:00,226.11,226.14,225.92,226.01,4503.0,226.11,226.14,225.92,226.01,4503.0
2025-05-05 13:20:00,225.99,226.0,225.71,225.81,1728.0,225.99,226.0,225.71,225.81,1728.0
2025-05-05 13:25:00,225.83,225.94,225.8,225.84,2279.0,225.83,225.94,225.8,225.84,2279.0
2025-05-05 13:30:00,225.76,226.02,225.76,225.94,4061.0,225.76,226.02,225.76,225.94,4061.0
2025-05-05 13:35:00,225.92,226.03,225.87,225.98,5853.0,225.92,226.03,225.87,225.98,5853.0
2025-05-05 13:40:00,226.02,226.04,225.91,225.91,4144.0,226.02,226.04,225.91,225.91,4144.0
2025-05-05 13:45:00,225.93,226.29,225.93,226.28,5066.0,225.93,226.29,225.93,226.28,5066.0
2025-05-05 13:50:00,226.26,226.38,226.09,226.25,8433.0,226.26,226.38,226.09,226.25,8433.0
2025-05-05 13:55:00,226.25,226.25,226.01,226.11,4432.0,226.25,226.25,226.01,226.11,4432.0
2025-05-05 14:00:00,226.11,226.13,225.99,226.13,1577.0,226.11,226.13,225.99,226.13,1577.0
2025-05-05 14:05:00,226.17,226.25,226.1,226.19,5098.0,226.17,226.25,226.1,226.19,5098.0
2025-05-05 14:10:00,226.26,226.39,226.25,226.39,5139.0,226.26,226.39,226.25,226.39,5139.0
2025-05-05 14:15:00,226.39,226.51,226.36,226.44,6937.0,226.39,226.51,226.36,226.44,6937.0
2025-05-05 14:20:00,226.45,226.76,226.45,226.75,2914.0,226.45,226.76,226.45,226.75,2914.0
2025-05-05 14:25:00,226.71,226.82,226.66,226.77,5695.0,226.71,226.82,226.66,226.77,5695.0
2025-05-05 14:30:00,226.72,226.77,226.57,226.57,1958.0,226.72,226.77,226.57,226.57,1958.0
2025-05-05 14:35:00,226.65,226.7,226.55,226.69,7147.0,226.65,226.7,226.55,226.69,7147.0
2025-05-05 14:40:00,226.67,226.82,226.67,226.77,4052.0,226.67,226.82,226.67,226.77,4052.0
2025-05-05 14:45:00,226.74,226.82,226.67,226.75,6852.0,226.74,226.82,226.67,226.75,6852.0
2025-05-05 14:50:00,226.76,226.85,226.63,226.85,6972.0,226.76,226.85,226.63,226.85,6972.0
2025-05-05 14:55:00,226.79,226.85,226.59,226.77,4885.0,226.79,226.85,226.59,226.77,4885.0
2025-05-05 15:00:00,226.76,226.78,226.57,226.69,3123.0,226.76,226.78,226.57,226.69,3123.0
2025-05-05 15:05:00,226.71,226.77,226.6,226.67,4542.0,226.71,226.77,226.6,226.67,4542.0
2025-05-05 15:10:00,226.66,226.78,226.65,226.67,7154.0,226.66,226.78,226.65,226.67,7154.0
2025-05-05 15:15:00,226.67,226.76,226.54,226.61,16061.0,226.67,226.76,226.54,226.61,16061.0
2025-05-05 15:20:00,226.54,226.55,226.22,226.38,17886.0,226.54,226.55,226.22,226.38,17886.0
2025-05-05 15:25:00,226.33,226.68,226.25,226.64,17613.0,226.33,226.68,226.25,226.64,17613.0
2025-05-05 15:30:00,226.64,226.71,226.55,226.71,11796.0,226.64,226.71,226.55,226.71,11796.0
2025-05-05 15:35:00,226.68,226.84,226.55,226.64,12885.0,226.68,226.84,226.55,226.64,12885.0
2025-05-05 15:40:00,226.64,226.7,226.45,226.55,6583.0,226.64,226.7,226.45,226.55,6583.0
2025-05-05 15:45:00,226.6,226.71,226.5,226.69,13133.0,226.6,226.71,226.5,226.69,13133.0
2025-05-05 15:50:00,226.6,226.71,226.44,226.54,24836.0,226.6,226.71,226.44,226.54,24836.0
2025-05-05 15:55:00,226.5,226.71,226.26,226.54,98597.0,226.5,226.71,226.26,226.54,98597.0
2025-05-06 09:30:00,226.0,226.99,224.84,225.91,21001.0,226.0,226.99,224.84,225.91,21001.0
2025-05-06 09:35:00,225.37,226.1,225.28,225.97,6541.0,225.37,226.1,225.28,225.97,6541.0
2025-05-06 09:40:00,225.95,226.07,225.31,225.33,3208.0,225.95,226.07,225.31,225.33,3208.0
2025-05-06 09:45:00,225.4,225.64,225.1,225.34,4346.0,225.4,225.64,225.1,225.34,4346.0
2025-05-06 09:50:00,225.49,225.54,225.01,225.54,12187.0,225.49,225.54,225.01,225.54,12187.0
2025-05-06 09:55:00,225.54,226.02,225.3,226.02,6136.0,225.54,226.02,225.3,226.02,6136.0
2025-05-06 10:00:00,225.75,225.9,225.2,225.29,6875.0,225.75,225.9,225.2,225.29,6875.0
2025-05-06 10:05:00,225.23,225.55,225.22,225.39,5339.0,225.23,225.55,225.22,225.39,5339.0
2025-05-06 10:10:00,225.41,225.83,225.35,225.64,23939.0,225.41,225.83,225.35,225.64,23939.0
2025-05-06 10:15:00,225.62,225.81,225.55,225.75,22304.0,225.62,225.81,225.55,225.75,22304.0
2025-05-06 10:20:00,225.81,226.02,225.69,225.9,6058.0,225.81,226.02,225.69,225.9,6058.0
2025-05-06 10:25:00,225.9,226.32,225.77,225.81,5368.0,225.9,226.32,225.77,225.81,5368.0
2025-05-06 10:30:00,225.92,226.26,225.91,226.23,28621.0,225.92,226.26,225.91,226.23,28621.0
2025-05-06 10:35:00,226.23,226.3,225.92,226.08,3044.0,226.23,226.3,225.92,226.08,3044.0
2025-05-06 10:40:00,226.08,226.08,225.61,225.76,10182.0,226.08,226.08,225.61,225.76,10182.0
2025-05-06 10:45:00,226.0,226.4,225.97,226.38,20017.0,226.0,226.4,225.97,226.38,20017.0
2025-05-06 10:50:00,226.36,226.42,226.23,226.29,3384.0,226.36,226.42,226.23,226.29,3384.0
2025-05-06 10:55:00,226.29,226.63,226.24,226.6,23773.0,226.29,226.63,226.24,226.6,23773.0
2025-05-06 11:00:00,226.71,226.74,226.56,226.56,2531.0,226.71,226.74,226.56,226.56,2531.0
2025-05-06 11:05:00,226.56,226.87,226.55,226.67,4166.0,226.56,226.87,226.55,226.67,4166.0
2025-05-06 11:10:00,226.72,226.73,226.52,226.63,1775.0,226.72,226.73,226.52,226.63,1775.0
2025-05-06 11:15:00,226.63,226.75,226.5,226.74,6404.0,226.63,226.75,226.5,226.74,6404.0
2025-05-06 11:20:00,226.74,226.74,226.64,226.7,1979.0,226.74,226.74,226.64,226.7,1979.0
2025-05-06 11:25:00,226.7,226.75,226.38,226.38,9311.0,226.7,226.75,226.38,226.38,9311.0
2025-05-06 11:30:00,226.27,226.56,226.2,226.54,2251.0,226.27,226.56,226.2,226.54,2251.0
2025-05-06 11:35:00,226.48,226.53,226.45,226.46,2433.0,226.48,226.53,226.45,226.46,2433.0
2025-05-06 11:40:00,226.45,226.45,226.18,226.3,2302.0,226.45,226.45,226.18,226.3,2302.0
2025-05-06 11:45:00,226.36,226.44,226.21,226.38,3242.0,226.36,226.44,226.21,226.38,3242.0
2025-05-06 11:50:00,226.38,226.38,226.15,226.15,3501.0,226.38,226.38,226.15,226.15,3501.0
2025-05-06 11:55:00,226.22,226.22,226.03,226.03,2557.0,226.22,226.22,226.03,226.03,2557.0
2025-05-06 12:00:00,225.96,226.18,225.96,226.17,2866.0,225.96,226.18,225.96,226.17,2866.0
2025-05-06 12:05:00,226.13,226.19,226.04,226.04,7394.0,226.13,226.19,226.04,226.04,7394.0
2025-05-06 12:10:00,226.01,226.81,226.01,226.77,9732.0,226.01,226.81,226.01,226.77,9732.0
2025-05-06 12:15:00,226.73,226.77,226.61,226.75,3644.0,226.73,226.77,226.61,226.75,3644.0
2025-05-06 12:20:00,226.75,226.75,226.31,226.34,4227.0,226.75,226.75,226.31,226.34,4227.0
2025-05-06 12:25:00,226.37,226.42,226.21,226.21,2345.0,226.37,226.42,226.21,226.21,2345.0
2025-05-06 12:30:00,226.21,226.39,226.15,226.35,3161.0,226.21,226.39,226.15,226.35,3161.0
2025-05-06 12:35:00,226.43,226.56,226.38,226.4,3129.0,226.43,226.56,226.38,226.4,3129.0
2025-05-06 12:40:00,226.53,226.53,226.2,226.2,2769.0,226.53,226.53,226.2,226.2,2769.0
2025-05-06 12:45:00,226.23,226.25,226.15,226.2,2800.0,226.23,226.25,226.15,226.2,2800.0
2025-05-06 12:50:00,226.14,226.2,226.02,226.11,3298.0,226.14,226.2,226.02,226.11,3298.0
2025-05-06 12:55:00,226.11,226.43,226.11,226.41,7862.0,226.11,226.43,226.11,226.41,7862.0
2025-05-06 13:00:00,226.4,226.49,226.31,226.33,16968.0,226.4,226.49,226.31,226.33,16968.0
2025-05-06 13:05:00,226.4,226.65,226.28,226.65,6330.0,226.4,226.65,226.28,226.65,6330.0
2025-05-06 13:10:00,226.62,226.68,226.59,226.64,5254.0,226.62,226.68,226.59,226.64,5254.0
2025-05-06 13:15:00,226.59,226.92,226.59,226.9,3585.0,226.59,226.92,226.59,226.9,3585.0
2025-05-06 13:20:00,226.85,226.86,226.43,226.43,4756.0,226.85,226.86,226.43,226.43,4756.0
2025-05-06 13:25:00,226.45,226.62,226.44,226.58,16157.0,226.45,226.62,226.44,226.58,16157.0
2025-05-06 13:30:00,226.57,226.59,226.52,226.53,1733.0,226.57,226.59,226.52,226.53,1733.0
2025-05-06 13:35:00,226.59,226.59,226.24,226.33,4080.0,226.59,226.59,226.24,226.33,4080.0
2025-05-06 13:40:00,226.23,226.29,226.15,226.24,6526.0,226.23,226.29,226.15,226.24,6526.0
2025-05-06 13:45:00,226.25,226.25,226.09,226.13,5323.0,226.25,226.25,226.09,226.13,5323.0
2025-05-06 13:50:00,226.09,226.25,226.07,226.21,3891.0,226.09,226.25,226.07,226.21,3891.0
2025-05-06 13:55:00,226.2,226.2,226.1,226.13,4974.0,226.2,226.2,226.1,226.13,4974.0
2025-05-06 14:00:00,226.13,226.48,226.13,226.41,13725.0,226.13,226.48,226.13,226.41,13725.0
2025-05-06 14:05:00,226.44,226.44,226.24,226.32,2401.0,226.44,226.44,226.24,226.32,2401.0
2025-05-06 14:10:00,226.21,226.31,226.2,226.24,3551.0,226.21,226.31,226.2,226.24,3551.0
2025-05-06 14:15:00,226.28,226.49,226.28,226.42,2325.0,226.28,226.49,226.28,226.42,2325.0
2025-05-06 14:20:00,226.47,226.57,226.43,226.5,4105.0,226.47,226.57,226.43,226.5,4105.0
2025-05-06 14:25:00,226.57,226.75,226.57,226.7,4183.0,226.57,226.75,226.57,226.7,4183.0
2025-05-06 14:30:00,226.8,226.81,226.58,226.67,7968.0,226.8,226.81,226.58,226.67,7968.0
2025-05-06 14:35:00,226.67,226.77,226.58,226.71,7122.0,226.67,226.77,226.58,226.71,7122.0
2025-05-06 14:40:00,226.79,226.89,226.75,226.78,3429.0,226.79,226.89,226.75,226.78,3429.0
2025-05-06 14:45:00,226.78,226.85,226.67,226.84,3899.0,226.78,226.85,226.67,226.84,3899.0
2025-05-06 14:50:00,226.84,226.98,226.73,226.98,3570.0,226.84,226.98,226.73,226.98,3570.0
2025-05-06 14:55:00,226.91,227.17,226.91,227.14,3782.0,226.91,227.17,226.91,227.14,3782.0
2025-05-06 15:00:00,227.08,227.18,226.93,227.02,4465.0,227.08,227.18,226.93,227.02,4465.0
2025-05-06 15:05:00,227.02,227.1,226.78,226.83,5068.0,227.02,227.1,226.78,226.83,5068.0
2025-05-06 15:10:00,226.88,227.09,226.76,227.01,10411.0,226.88,227.09,226.76,227.01,10411.0
2025-05-06 15:15:00,227.04,227.06,226.95,226.95,3786.0,227.04,227.06,226.95,226.95,3786.0
2025-05-06 15:20:00,226.9,226.97,226.82,226.88,2294.0,226.9,226.97,226.82,226.88,2294.0
2025-05-06 15:25:00,226.91,227.03,226.86,226.98,8931.0,226.91,227.03,226.86,226.98,8931.0
2025-05-06 15:30:00,226.98,227.11,226.91,226.99,11462.0,226.98,227.11,226.91,226.99,11462.0
2025-05-06 15:35:00,227.01,227.12,226.74,226.9,12183.0,227.01,227.12,226.74,226.9,12183.0
2025-05-06 15:40:00,226.95,227.06,226.85,227.01,6764.0,226.95,227.06,226.85,227.01,6764.0
2025-05-06 15:45:00,227.06,227.28,227.0,227.04,12651.0,227.06,227.28,227.0,227.04,12651.0
2025-05-06 15:50:00,227.0,227.55,226.94,227.22,26740.0,227.0,227.55,226.94,227.22,26740.0
2025-05-06 15:55:00,227.15,227.17,226.58,226.58,104598.0,227.15,227.17,226.58,226.58,104598.0
2025-05-07 09:30:00,226.7,228.32,226.7,227.98,25765.0,226.7,228.32,226.7,227.98,25765.0
2025-05-07 09:35:00,227.88,228.07,227.46,227.64,5691.0,227.88,228.07,227.46,227.64,5691.0
2025-05-07 09:40:00,227.83,228.01,227.7,228.01,4750.0,227.83,228.01,227.7,228.01,4750.0
2025-05-07 09:45:00,228.21,228.51,227.84,227.88,5567.0,228.21,228.51,227.84,227.88,5567.0
2025-05-07 09:50:00,227.94,228.33,227.93,228.18,4514.0,227.94,228.33,227.93,228.18,4514.0
2025-05-07 09:55:00,228.19,228.52,227.94,227.95,8707.0,228.19,228.52,227.94,227.95,8707.0
2025-05-07 10:00:00,227.94,228.12,227.86,227.99,5404.0,227.94,228.12,227.86,227.99,5404.0
2025-05-07 10:05:00,228.03,228.13,227.71,227.97,4753.0,228.03,228.13,227.71,227.97,4753.0
2025-05-07 10:10:00,228.03,228.09,227.88,227.98,7795.0,228.03,228.09,227.88,227.98,7795.0
2025-05-07 10:15:00,228.0,228.09,227.76,227.93,5972.0,228.0,228.09,227.76,227.93,5972.0
2025-05-07 10:20:00,227.93,227.96,227.61,227.61,4858.0,227.93,227.96,227.61,227.61,4858.0
2025-05-07 10:25:00,227.53,227.7,227.39,227.53,5034.0,227.53,227.7,227.39,227.53,5034.0
2025-05-07 10:30:00,227.53,227.53,227.2,227.31,3227.0,227.53,227.53,227.2,227.31,3227.0
2025-05-07 10:35:00,227.3,227.52,227.28,227.44,5453.0,227.3,227.52,227.28,227.44,5453.0
2025-05-07 10:40:00,227.48,227.6,227.36,227.52,14141.0,227.48,227.6,227.36,227.52,14141.0
2025-05-07 10:45:00,227.53,227.71,227.45,227.49,4842.0,227.53,227.71,227.45,227.49,4842.0
2025-05-07 10:50:00,227.49,227.5,227.18,227.19,7450.0,227.49,227.5,227.18,227.19,7450.0
2025-05-07 10:55:00,227.2,227.48,227.05,227.48,8729.0,227.2,227.48,227.05,227.48,8729.0
2025-05-07 11:00:00,227.41,227.44,227.11,227.31,8481.0,227.41,227.44,227.11,227.31,8481.0
2025-05-07 11:05:00,227.34,227.51,227.22,227.23,7826.0,227.34,227.51,227.22,227.23,7826.0
2025-05-07 11:10:00,227.23,227.29,227.02,227.18,5869.0,227.23,227.29,227.02,227.18,5869.0
2025-05-07 11:15:00,227.19,227.4,227.07,227.4,5595.0,227.19,227.4,227.07,227.4,5595.0
2025-05-07 11:20:00,227.31,227.8,227.3,227.73,5835.0,227.31,227.8,227.3,227.73,5835.0
2025-05-07 11:25:00,227.73,228.08,227.73,228.01,3407.0,227.73,228.08,227.73,228.01,3407.0
2025-05-07 11:30:00,228.1,228.14,228.01,228.07,3963.0,228.1,228.14,228.01,228.07,3963.0
2025-05-07 11:35:00,228.03,228.18,227.91,228.11,2684.0,228.03,228.18,227.91,228.11,2684.0
2025-05-07 11:40:00,228.11,228.44,228.1,228.21,3556.0,228.11,228.44,228.1,228.21,3556.0
2025-05-07 11:45:00,228.27,228.27,227.89,227.95,3221.0,228.27,228.27,227.89,227.95,3221.0
2025-05-07 11:50:00,227.89,228.16,227.81,228.14,4650.0,227.89,228.16,227.81,228.14,4650.0
2025-05-07 11:55:00,228.14,228.32,228.06,228.31,2273.0,228.14,228.32,228.06,228.31,2273.0
2025-05-07 12:00:00,228.27,228.5,228.27,228.31,2942.0,228.27,228.5,228.27,228.31,2942.0
2025-05-07 12:05:00,228.26,228.41,228.21,228.25,1820.0,228.26,228.41,228.21,228.25,1820.0
2025-05-07 12:10:00,228.2,228.27,228.09,228.12,2022.0,228.2,228.27,228.09,228.12,2022.0
2025-05-07 12:15:00,228.19,228.29,228.08,228.29,2201.0,228.19,228.29,228.08,228.29,2201.0
2025-05-07 12:20:00,228.29,228.29,227.94,227.94,2230.0,228.29,228.29,227.94,227.94,2230.0
2025-05-07 12:25:00,227.93,228.04,227.84,227.87,3642.0,227.93,228.04,227.84,227.87,3642.0
2025-05-07 12:30:00,227.9,228.1,227.89,228.09,3149.0,227.9,228.1,227.89,228.09,3149.0
2025-05-07 12:35:00,228.06,228.43,228.06,228.43,1465.0,228.06,228.43,228.06,228.43,1465.0
2025-05-07 12:40:00,228.4,228.54,228.32,228.47,2076.0,228.4,228.54,228.32,228.47,2076.0
2025-05-07 12:45:00,228.49,228.55,228.49,228.55,559.0,228.49,228.55,228.49,228.55,559.0
2025-05-07 12:50:00,228.53,228.77,228.52,228.77,1444.0,228.53,228.77,228.52,228.77,1444.0
2025-05-07 12:55:00,228.79,228.97,228.7,228.96,2196.0,228.79,228.97,228.7,228.96,2196.0
2025-05-07 13:00:00,228.83,229.05,228.82,228.91,2607.0,228.83,229.05,228.82,228.91,2607.0
2025-05-07 13:05:00,228.9,228.9,228.77,228.77,2127.0,228.9,228.9,228.77,228.77,2127.0
2025-05-07 13:10:00,228.9,228.99,228.81,228.93,2409.0,228.9,228.99,228.81,228.93,2409.0
2025-05-07 13:15:00,228.91,228.92,228.78,228.92,1330.0,228.91,228.92,228.78,228.92,1330.0
2025-05-07 13:20:00,228.84,228.85,228.63,228.84,1739.0,228.84,228.85,228.63,228.84,1739.0
2025-05-07 13:25:00,228.78,228.86,228.65,228.76,1487.0,228.78,228.86,228.65,228.76,1487.0
2025-05-07 13:30:00,228.77,228.82,228.65,228.66,2850.0,228.77,228.82,228.65,228.66,2850.0
2025-05-07 13:35:00,228.69,228.84,228.65,228.77,6800.0,228.69,228.84,228.65,228.77,6800.0
2025-05-07 13:40:00,228.77,228.93,228.75,228.87,12408.0,228.77,228.93,228.75,228.87,12408.0
2025-05-07 13:45:00,228.87,228.9,228.73,228.73,19957.0,228.87,228.9,228.73,228.73,19957.0
2025-05-07 13:50:00,228.72,228.72,228.15,228.2,3150.0,228.72,228.72,228.15,228.2,3150.0
2025-05-07 13:55:00,228.29,228.4,228.15,228.23,5422.0,228.29,228.4,228.15,228.23,5422.0
2025-05-07 14:00:00,228.51,228.88,228.02,228.81,9400.0,228.51,228.88,228.02,228.81,9400.0
2025-05-07 14:05:00,228.82,228.82,227.62,227.78,16930.0,228.82,228.82,227.62,227.78,16930.0
2025-05-07 14:10:00,227.76,227.93,227.56,227.57,15268.0,227.76,227.93,227.56,227.57,15268.0
2025-05-07 14:15:00,227.6,227.88,227.52,227.73,9735.0,227.6,227.88,227.52,227.73,9735.0
2025-05-07 14:20:00,227.79,227.89,227.6,227.61,7253.0,227.79,227.89,227.6,227.61,7253.0
2025-05-07 14:25:00,227.56,228.0,227.55,227.84,4653.0,227.56,228.0,227.55,227.84,4653.0
2025-05-07 14:30:00,227.64,228.44,227.61,228.43,8759.0,227.64,228.44,227.61,228.43,8759.0
2025-05-07 14:35:00,228.43,228.92,228.33,228.83,9665.0,228.43,228.92,228.33,228.83,9665.0
2025-05-07 14:40:00,228.88,228.92,228.57,228.57,7316.0,228.88,228.92,228.57,228.57,7316.0
2025-05-07 14:45:00,228.58,228.68,228.0,228.13,9375.0,228.58,228.68,228.0,228.13,9375.0
2025-05-07 14:50:00,228.19,228.26,227.96,228.26,4976.0,228.19,228.26,227.96,228.26,4976.0
2025-05-07 14:55:00,228.32,229.05,228.32,229.04,8040.0,228.32,229.05,228.32,229.04,8040.0
2025-05-07 15:00:00,228.92,228.96,228.55,228.64,4464.0,228.92,228.96,228.55,228.64,4464.0
2025-05-07 15:05:00,228.44,228.83,228.44,228.69,6487.0,228.44,228.83,228.44,228.69,6487.0
2025-05-07 15:10:00,228.69,228.69,228.42,228.54,3537.0,228.69,228.69,228.42,228.54,3537.0
2025-05-07 15:15:00,228.51,228.71,228.36,228.63,6371.0,228.51,228.71,228.36,228.63,6371.0
2025-05-07 15:20:00,228.69,228.75,228.33,228.39,9222.0,228.69,228.75,228.33,228.39,9222.0
2025-05-07 15:25:00,228.34,228.35,227.75,227.79,6773.0,228.34,228.35,227.75,227.79,6773.0
2025-05-07 15:30:00,227.91,227.94,227.61,227.62,9040.0,227.91,227.94,227.61,227.62,9040.0
2025-05-07 15:35:00,227.58,228.07,227.57,227.92,12217.0,227.58,228.07,227.57,227.92,12217.0
2025-05-07 15:40:00,227.98,228.89,227.89,228.06,14302.0,227.98,228.89,227.89,228.06,14302.0
2025-05-07 15:45:00,228.18,228.38,227.72,227.97,15863.0,228.18,228.38,227.72,227.97,15863.0
2025-05-07 15:50:00,227.76,228.34,227.57,228.19,28294.0,227.76,228.34,227.57,228.19,28294.0
2025-05-07 15:55:00,228.18,228.32,227.8,227.88,106241.0,228.18,228.32,227.8,227.88,106241.0
2025-05-08 09:30:00,228.0,230.0,227.83,228.38,27210.0,228.0,230.0,227.83,228.38,27210.0
2025-05-08 09:35:00,228.48,228.62,228.26,228.42,4075.0,228.48,228.62,228.26,228.42,4075.0
2025-05-08 09:40:00,228.55,229.0,228.55,228.66,6087.0,228.55,229.0,228.55,228.66,6087.0
2025-05-08 09:45:00,228.66,228.91,228.48,228.76,5712.0,228.66,228.91,228.48,228.76,5712.0
2025-05-08 09:50:00,228.74,228.78,228.58,228.71,3361.0,228.74,228.78,228.58,228.71,3361.0
2025-05-08 09:55:00,228.81,228.83,228.62,228.8,7148.0,228.81,228.83,228.62,228.8,7148.0
2025-05-08 10:00:00,228.79,229.02,228.69,229.02,12061.0,228.79,229.02,228.69,229.02,12061.0
2025-05-08 10:05:00,229.04,229.16,228.82,229.16,33050.0,229.04,229.16,228.82,229.16,33050.0
2025-05-08 10:10:00,229.22,229.22,228.58,228.64,7179.0,229.22,229.22,228.58,228.64,7179.0
2025-05-08 10:15:00,228.64,228.99,228.57,228.93,3384.0,228.64,228.99,228.57,228.93,3384.0
2025-05-08 10:20:00,229.04,229.32,228.73,229.31,8808.0,229.04,229.32,228.73,229.31,8808.0
2025-05-08 10:25:00,229.23,229.51,229.16,229.31,3462.0,229.23,229.51,229.16,229.31,3462.0
2025-05-08 10:30:00,229.36,229.38,229.2,229.37,4595.0,229.36,229.38,229.2,229.37,4595.0
2025-05-08 10:35:00,229.4,229.47,229.21,229.27,4494.0,229.4,229.47,229.21,229.27,4494.0
2025-05-08 10:40:00,229.21,229.4,229.18,229.35,1730.0,229.21,229.4,229.18,229.35,1730.0
2025-05-08 10:45:00,229.39,229.47,229.23,229.34,3776.0,229.39,229.47,229.23,229.34,3776.0
2025-05-08 10:50:00,229.34,229.49,229.03,229.04,3517.0,229.34,229.49,229.03,229.04,3517.0
2025-05-08 10:55:00,228.91,229.15,228.87,229.05,5206.0,228.91,229.15,228.87,229.05,5206.0
2025-05-08 11:00:00,229.05,229.05,228.67,228.72,4439.0,229.05,229.05,228.67,228.72,4439.0
2025-05-08 11:05:00,228.68,229.02,228.68,228.96,3233.0,228.68,229.02,228.68,228.96,3233.0
2025-05-08 11:10:00,228.86,229.03,228.74,228.94,5794.0,228.86,229.03,228.74,228.94,5794.0
2025-05-08 11:15:00,228.94,229.44,228.94,229.44,9264.0,228.94,229.44,228.94,229.44,9264.0
2025-05-08 11:20:00,229.5,229.98,229.5,229.84,5768.0,229.5,229.98,229.5,229.84,5768.0
2025-05-08 11:25:00,229.98,230.4,229.91,229.96,7327.0,229.98,230.4,229.91,229.96,7327.0
2025-05-08 11:30:00,229.94,230.05,229.77,229.94,2448.0,229.94,230.05,229.77,229.94,2448.0
2025-05-08 11:35:00,230.0,230.16,229.89,230.16,3103.0,230.0,230.16,229.89,230.16,3103.0
2025-05-08 11:40:00,230.23,230.88,230.23,230.81,3035.0,230.23,230.88,230.23,230.81,3035.0
2025-05-08 11:45:00,230.75,230.84,230.65,230.76,2287.0,230.75,230.84,230.65,230.76,2287.0
2025-05-08 11:50:00,230.76,230.92,230.41,230.44,6739.0,230.76,230.92,230.41,230.44,6739.0
2025-05-08 11:55:00,230.53,230.66,230.33,230.56,11724.0,230.53,230.66,230.33,230.56,11724.0
2025-05-08 12:00:00,230.68,230.79,230.68,230.79,1866.0,230.68,230.79,230.68,230.79,1866.0
2025-05-08 12:05:00,230.8,230.84,230.73,230.73,4344.0,230.8,230.84,230.73,230.73,4344.0
2025-05-08 12:10:00,230.8,230.82,230.61,230.81,5539.0,230.8,230.82,230.61,230.81,5539.0
2025-05-08 12:15:00,230.82,230.97,230.82,230.97,6269.0,230.82,230.97,230.82,230.97,6269.0
2025-05-08 12:20:00,231.01,231.11,230.75,230.86,4545.0,231.01,231.11,230.75,230.86,4545.0
2025-05-08 12:25:00,230.86,230.86,230.59,230.67,6063.0,230.86,230.86,230.59,230.67,6063.0
2025-05-08 12:30:00,230.65,230.81,230.64,230.74,5302.0,230.65,230.81,230.64,230.74,5302.0
2025-05-08 12:35:00,230.67,230.77,230.67,230.68,5609.0,230.67,230.77,230.67,230.68,5609.0
2025-05-08 12:40:00,230.73,231.05,230.73,231.05,3523.0,230.73,231.05,230.73,231.05,3523.0
2025-05-08 12:45:00,231.05,231.07,230.79,230.79,5468.0,231.05,231.07,230.79,230.79,5468.0
2025-05-08 12:50:00,230.96,231.2,230.86,231.12,3163.0,230.96,231.2,230.86,231.12,3163.0
2025-05-08 12:55:00,231.2,231.26,231.02,231.12,10196.0,231.2,231.26,231.02,231.12,10196.0
2025-05-08 13:00:00,231.11,231.15,231.03,231.04,3078.0,231.11,231.15,231.03,231.04,3078.0
2025-05-08 13:05:00,231.03,231.11,230.93,230.99,1700.0,231.03,231.11,230.93,230.99,1700.0
2025-05-08 13:10:00,231.02,231.07,230.88,230.9,8460.0,231.02,231.07,230.88,230.9,8460.0
2025-05-08 13:15:00,230.95,231.06,230.84,230.86,3806.0,230.95,231.06,230.84,230.86,3806.0
2025-05-08 13:20:00,230.85,230.85,230.68,230.68,1675.0,230.85,230.85,230.68,230.68,1675.0
2025-05-08 13:25:00,230.66,230.89,230.63,230.8,10744.0,230.66,230.89,230.63,230.8,10744.0
2025-05-08 13:30:00,230.86,230.93,230.79,230.81,7901.0,230.86,230.93,230.79,230.81,7901.0
2025-05-08 13:35:00,230.81,230.88,230.59,230.88,10289.0,230.81,230.88,230.59,230.88,10289.0
2025-05-08 13:40:00,230.84,230.84,230.56,230.67,6915.0,230.84,230.84,230.56,230.67,6915.0
2025-05-08 13:45:00,230.63,230.63,230.47,230.48,3876.0,230.63,230.63,230.47,230.48,3876.0
2025-05-08 13:50:00,230.54,230.58,230.42,230.57,8021.0,230.54,230.58,230.42,230.57,8021.0
2025-05-08 13:55:00,230.49,230.49,230.21,230.31,5457.0,230.49,230.49,230.21,230.31,5457.0
2025-05-08 14:00:00,230.25,230.47,230.24,230.33,5764.0,230.25,230.47,230.24,230.33,5764.0
2025-05-08 14:05:00,230.43,230.63,230.43,230.63,5137.0,230.43,230.63,230.43,230.63,5137.0
2025-05-08 14:10:00,230.63,230.81,230.55,230.81,5972.0,230.63,230.81,230.55,230.81,5972.0
2025-05-08 14:15:00,230.77,230.84,230.57,230.61,6014.0,230.77,230.84,230.57,230.61,6014.0
2025-05-08 14:20:00,230.59,230.67,230.32,230.47,4105.0,230.59,230.67,230.32,230.47,4105.0
2025-05-08 14:25:00,230.41,230.53,230.31,230.41,4141.0,230.41,230.53,230.31,230.41,4141.0
2025-05-08 14:30:00,230.46,230.75,230.46,230.73,6808.0,230.46,230.75,230.46,230.73,6808.0
2025-05-08 14:35:00,230.64,230.7,230.55,230.55,2877.0,230.64,230.7,230.55,230.55,2877.0
2025-05-08 14:40:00,230.44,230.72,230.43,230.66,6516.0,230.44,230.72,230.43,230.66,6516.0
2025-05-08 14:45:00,230.74,230.92,230.64,230.64,12785.0,230.74,230.92,230.64,230.64,12785.0
2025-05-08 14:50:00,230.59,230.79,230.45,230.78,6817.0,230.59,230.79,230.45,230.78,6817.0
2025-05-08 14:55:00,230.78,230.8,230.62,230.62,6121.0,230.78,230.8,230.62,230.62,6121.0
2025-05-08 15:00:00,230.65,230.72,230.49,230.72,6576.0,230.65,230.72,230.49,230.72,6576.0
2025-05-08 15:05:00,230.72,230.72,230.29,230.32,7173.0,230.72,230.72,230.29,230.32,7173.0
2025-05-08 15:10:00,230.28,230.28,230.14,230.19,4881.0,230.28,230.28,230.14,230.19,4881.0
2025-05-08 15:15:00,230.23,230.27,230.03,230.18,8016.0,230.23,230.27,230.03,230.18,8016.0
2025-05-08 15:20:00,230.2,230.42,230.17,230.23,8081.0,230.2,230.42,230.17,230.23,8081.0
2025-05-08 15:25:00,230.23,230.31,230.0,230.2,9540.0,230.23,230.31,230.0,230.2,9540.0
2025-05-08 15:30:00,230.17,230.31,230.01,230.25,7778.0,230.17,230.31,230.01,230.25,7778.0
2025-05-08 15:35:00,230.28,230.4,229.99,230.26,13424.0,230.28,230.4,229.99,230.26,13424.0
2025-05-08 15:40:00,230.23,230.23,229.95,230.04,38602.0,230.23,230.23,229.95,230.04,38602.0
2025-05-08 15:45:00,230.08,230.13,229.61,229.77,27491.0,230.08,230.13,229.61,229.77,27491.0
2025-05-08 15:50:00,229.75,229.88,229.16,229.18,35721.0,229.75,229.88,229.16,229.18,35721.0
2025-05-08 15:55:00,229.12,229.17,228.46,228.53,102827.0,229.12,229.17,228.46,228.53,102827.0
2025-05-09 09:30:00,228.45,228.52,227.67,227.85,24992.0,228.45,228.52,227.67,227.85,24992.0
2025-05-09 09:35:00,227.74,227.94,227.49,227.54,13576.0,227.74,227.94,227.49,227.54,13576.0
2025-05-09 09:40:00,227.61,227.62,227.27,227.42,2551.0,227.61,227.62,227.27,227.42,2551.0
2025-05-09 09:45:00,227.39,227.57,227.19,227.32,3819.0,227.39,227.57,227.19,227.32,3819.0
2025-05-09 09:50:00,227.26,227.33,226.96,227.09,4125.0,227.26,227.33,226.96,227.09,4125.0
2025-05-09 09:55:00,227.2,227.31,227.09,227.12,4420.0,227.2,227.31,227.09,227.12,4420.0
2025-05-09 10:00:00,227.16,227.21,227.13,227.2,1623.0,227.16,227.21,227.13,227.2,1623.0
2025-05-09 10:05:00,227.26,227.4,227.05,227.23,5089.0,227.26,227.4,227.05,227.23,5089.0
2025-05-09 10:10:00,227.31,227.52,227.11,227.37,7737.0,227.31,227.52,227.11,227.37,7737.0
2025-05-09 10:15:00,227.3,227.43,226.91,226.94,2646.0,227.3,227.43,226.91,226.94,2646.0
2025-05-09 10:20:00,226.97,227.1,226.65,226.98,5561.0,226.97,227.1,226.65,226.98,5561.0
2025-05-09 10:25:00,226.98,227.16,226.81,226.98,2023.0,226.98,227.16,226.81,226.98,2023.0
2025-05-09 10:30:00,227.24,227.25,226.98,226.98,9035.0,227.24,227.25,226.98,226.98,9035.0
2025-05-09 10:35:00,226.83,227.12,226.68,227.1,4083.0,226.83,227.12,226.68,227.1,4083.0
2025-05-09 10:40:00,227.0,227.49,227.0,227.38,7330.0,227.0,227.49,227.0,227.38,7330.0
2025-05-09 10:45:00,227.5,227.55,227.26,227.55,9437.0,227.5,227.55,227.26,227.55,9437.0
2025-05-09 10:50:00,227.39,227.46,227.17,227.17,4040.0,227.39,227.46,227.17,227.17,4040.0
2025-05-09 10:55:00,227.29,227.3,227.17,227.18,1725.0,227.29,227.3,227.17,227.18,1725.0
2025-05-09 11:00:00,227.26,227.44,227.1,227.42,3665.0,227.26,227.44,227.1,227.42,3665.0
2025-05-09 11:05:00,227.34,227.44,227.33,227.34,3876.0,227.34,227.44,227.33,227.34,3876.0
2025-05-09 11:10:00,227.34,227.44,227.08,227.08,16226.0,227.34,227.44,227.08,227.08,16226.0
2025-05-09 11:15:00,227.09,227.12,226.96,227.04,7641.0,227.09,227.12,226.96,227.04,7641.0
2025-05-09 11:20:00,226.96,226.96,226.64,226.9,4487.0,226.96,226.96,226.64,226.9,4487.0
2025-05-09 11:25:00,226.87,227.15,226.79,227.15,2617.0,226.87,227.15,226.79,227.15,2617.0
2025-05-09 11:30:00,227.15,227.29,227.14,227.29,2082.0,227.15,227.29,227.14,227.29,2082.0
2025-05-09 11:35:00,227.4,227.5,227.38,227.43,5189.0,227.4,227.5,227.38,227.43,5189.0
2025-05-09 11:40:00,227.42,227.47,227.38,227.43,922.0,227.42,227.47,227.38,227.43,922.0
2025-05-09 11:45:00,227.33,227.42,227.29,227.35,3343.0,227.33,227.42,227.29,227.35,3343.0
2025-05-09 11:50:00,227.36,227.55,227.35,227.49,1568.0,227.36,227.55,227.35,227.49,1568.0
2025-05-09 11:55:00,227.5,227.71,227.49,227.71,2669.0,227.5,227.71,227.49,227.71,2669.0
2025-05-09 12:00:00,227.6,227.68,227.34,227.34,1785.0,227.6,227.68,227.34,227.34,1785.0
2025-05-09 12:05:00,227.34,227.55,227.34,227.49,1168.0,227.34,227.55,227.34,227.49,1168.0
2025-05-09 12:10:00,227.36,227.41,227.18,227.41,754.0,227.36,227.41,227.18,227.41,754.0
2025-05-09 12:15:00,227.47,227.55,227.47,227.55,340.0,227.47,227.55,227.47,227.55,340.0
2025-05-09 12:20:00,227.49,227.58,227.46,227.46,500.0,227.49,227.58,227.46,227.46,500.0
2025-05-09 12:25:00,227.53,227.54,227.14,227.31,2584.0,227.53,227.54,227.14,227.31,2584.0
2025-05-09 12:30:00,227.3,227.31,227.14,227.16,1649.0,227.3,227.31,227.14,227.16,1649.0
2025-05-09 12:35:00,227.17,227.35,227.16,227.16,2216.0,227.17,227.35,227.16,227.16,2216.0
2025-05-09 12:40:00,227.23,227.24,226.93,226.93,3084.0,227.23,227.24,226.93,226.93,3084.0
2025-05-09 12:45:00,226.92,226.92,226.78,226.87,1338.0,226.92,226.92,226.78,226.87,1338.0
2025-05-09 12:50:00,226.83,226.92,226.83,226.92,984.0,226.83,226.92,226.83,226.92,984.0
2025-05-09 12:55:00,226.97,226.97,226.83,226.93,900.0,226.97,226.97,226.83,226.93,900.0
2025-05-09 13:00:00,226.94,226.95,226.79,226.79,854.0,226.94,226.95,226.79,226.79,854.0
2025-05-09 13:05:00,226.71,226.95,226.69,226.95,3175.0,226.71,226.95,226.69,226.95,3175.0
2025-05-09 13:10:00,226.92,227.03,226.81,226.91,2604.0,226.92,227.03,226.81,226.91,2604.0
2025-05-09 13:15:00,226.84,227.24,226.84,227.16,3402.0,226.84,227.24,226.84,227.16,3402.0
2025-05-09 13:20:00,227.08,227.29,226.78,227.16,8384.0,227.08,227.29,226.78,227.16,8384.0
2025-05-09 13:25:00,227.14,227.32,227.11,227.21,10700.0,227.14,227.32,227.11,227.21,10700.0
2025-05-09 13:30:00,227.21,227.3,227.03,227.23,5784.0,227.21,227.3,227.03,227.23,5784.0
2025-05-09 13:35:00,227.24,227.32,227.15,227.17,3800.0,227.24,227.32,227.15,227.17,3800.0
2025-05-09 13:40:00,227.26,227.46,227.26,227.33,2106.0,227.26,227.46,227.26,227.33,2106.0
2025-05-09 13:45:00,227.22,227.35,227.22,227.34,2577.0,227.22,227.35,227.22,227.34,2577.0
2025-05-09 13:50:00,227.24,227.37,227.21,227.33,2120.0,227.24,227.37,227.21,227.33,2120.0
2025-05-09 13:55:00,227.36,227.45,227.32,227.41,4638.0,227.36,227.45,227.32,227.41,4638.0
2025-05-09 14:00:00,227.46,227.46,227.3,227.32,3685.0,227.46,227.46,227.3,227.32,3685.0
2025-05-09 14:05:00,227.45,227.45,227.21,227.21,2085.0,227.45,227.45,227.21,227.21,2085.0
2025-05-09 14:10:00,227.15,227.28,227.13,227.23,2880.0,227.15,227.28,227.13,227.23,2880.0
2025-05-09 14:15:00,227.23,227.38,227.08,227.08,4381.0,227.23,227.38,227.08,227.08,4381.0
2025-05-09 14:20:00,227.24,227.27,227.2,227.21,509.0,227.24,227.27,227.2,227.21,509.0
2025-05-09 14:25:00,227.28,227.28,227.09,227.18,1796.0,227.28,227.28,227.09,227.18,1796.0
2025-05-09 14:30:00,227.18,227.29,227.09,227.25,2567.0,227.18,227.29,227.09,227.25,2567.0
2025-05-09 14:35:00,227.19,227.36,227.18,227.28,4981.0,227.19,227.36,227.18,227.28,4981.0
2025-05-09 14:40:00,227.24,227.39,227.17,227.39,3007.0,227.24,227.39,227.17,227.39,3007.0
2025-05-09 14:45:00,227.37,227.5,227.34,227.45,5168.0,227.37,227.5,227.34,227.45,5168.0
2025-05-09 14:50:00,227.45,227.56,227.32,227.42,7407.0,227.45,227.56,227.32,227.42,7407.0
2025-05-09 14:55:00,227.36,227.45,227.33,227.33,1532.0,227.36,227.45,227.33,227.33,1532.0
2025-05-09 15:00:00,227.37,227.58,227.35,227.49,6366.0,227.37,227.58,227.35,227.49,6366.0
2025-05-09 15:05:00,227.57,227.65,227.49,227.61,4004.0,227.57,227.65,227.49,227.61,4004.0
2025-05-09 15:10:00,227.61,227.67,227.33,227.42,6809.0,227.61,227.67,227.33,227.42,6809.0
2025-05-09 15:15:00,227.43,227.53,227.43,227.52,3803.0,227.43,227.53,227.43,227.52,3803.0
2025-05-09 15:20:00,227.48,227.48,227.33,227.38,10082.0,227.48,227.48,227.33,227.38,10082.0
2025-05-09 15:25:00,227.31,227.31,227.13,227.18,6759.0,227.31,227.31,227.13,227.18,6759.0
2025-05-09 15:30:00,227.18,227.22,226.95,227.01,6782.0,227.18,227.22,226.95,227.01,6782.0
2025-05-09 15:35:00,227.07,227.13,226.89,226.95,6388.0,227.07,227.13,226.89,226.95,6388.0
2025-05-09 15:40:00,226.98,227.03,226.89,226.95,6767.0,226.98,227.03,226.89,226.95,6767.0
2025-05-09 15:45:00,226.83,226.86,226.59,226.77,14418.0,226.83,226.86,226.59,226.77,14418.0
2025-05-09 15:50:00,226.77,227.12,226.74,227.12,20677.0,226.77,227.12,226.74,227.12,20677.0
2025-05-09 15:55:00,227.05,227.16,226.69,226.83,49860.0,227.05,227.16,226.69,226.83,49860.0
2025-05-12 09:30:00,226.83,227.17,223.41,223.84,42951.0,226.83,227.17,223.41,223.84,42951.0
2025-05-12 09:35:00,223.84,223.85,222.51,222.97,9468.0,223.84,223.85,222.51,222.97,9468.0
2025-05-12 09:40:00,222.97,223.4,222.21,222.94,6871.0,222.97,223.4,222.21,222.94,6871.0
2025-05-12 09:45:00,223.21,224.93,222.85,224.93,12803.0,223.21,224.93,222.85,224.93,12803.0
2025-05-12 09:50:00,224.97,225.64,224.81,224.99,24706.0,224.97,225.64,224.81,224.99,24706.0
2025-05-12 09:55:00,224.99,225.65,224.99,225.39,24979.0,224.99,225.65,224.99,225.39,24979.0
2025-05-12 10:00:00,225.42,225.42,223.86,224.09,40980.0,225.42,225.42,223.86,224.09,40980.0
2025-05-12 10:05:00,224.07,224.74,224.06,224.35,14460.0,224.07,224.74,224.06,224.35,14460.0
2025-05-12 10:10:00,224.4,225.31,224.4,225.3,3675.0,224.4,225.31,224.4,225.3,3675.0
2025-05-12 10:15:00,225.31,225.73,225.3,225.62,5230.0,225.31,225.73,225.3,225.62,5230.0
2025-05-12 10:20:00,225.57,225.57,224.84,224.86,3782.0,225.57,225.57,224.84,224.86,3782.0
2025-05-12 10:25:00,224.99,225.04,224.54,225.0,6607.0,224.99,225.04,224.54,225.0,6607.0
2025-05-12 10:30:00,224.92,225.07,224.78,225.03,3166.0,224.92,225.07,224.78,225.03,3166.0
2025-05-12 10:35:00,225.16,225.49,224.8,224.97,8055.0,225.16,225.49,224.8,224.97,8055.0
2025-05-12 10:40:00,224.92,225.08,224.65,224.9,8552.0,224.92,225.08,224.65,224.9,8552.0
2025-05-12 10:45:00,224.92,225.28,224.92,225.23,5178.0,224.92,225.28,224.92,225.23,5178.0
2025-05-12 10:50:00,225.25,225.97,225.25,225.97,2541.0,225.25,225.97,225.25,225.97,2541.0
2025-05-12 10:55:00,225.63,225.97,225.46,225.52,23561.0,225.63,225.97,225.46,225.52,23561.0
2025-05-12 11:00:00,225.59,225.89,225.58,225.73,7287.0,225.59,225.89,225.58,225.73,7287.0
2025-05-12 11:05:00,225.71,225.74,225.21,225.21,3993.0,225.71,225.74,225.21,225.21,3993.0
2025-05-12 11:10:00,225.19,225.51,225.08,225.12,7739.0,225.19,225.51,225.08,225.12,7739.0
2025-05-12 11:15:00,225.11,225.21,224.59,224.67,5538.0,225.11,225.21,224.59,224.67,5538.0
2025-05-12 11:20:00,224.51,224.52,223.79,223.82,7153.0,224.51,224.52,223.79,223.82,7153.0
2025-05-12 11:25:00,223.68,224.14,223.63,223.91,9168.0,223.68,224.14,223.63,223.91,9168.0
2025-05-12 11:30:00,223.87,224.09,223.84,223.85,3669.0,223.87,224.09,223.84,223.85,3669.0
2025-05-12 11:35:00,223.83,224.15,223.83,223.97,14544.0,223.83,224.15,223.83,223.97,14544.0
2025-05-12 11:40:00,223.97,224.32,223.89,224.09,6871.0,223.97,224.32,223.89,224.09,6871.0
2025-05-12 11:45:00,223.91,224.23,223.89,224.22,3287.0,223.91,224.23,223.89,224.22,3287.0
2025-05-12 11:50:00,224.09,224.3,224.07,224.3,2561.0,224.09,224.3,224.07,224.3,2561.0
2025-05-12 11:55:00,224.48,224.57,224.33,224.33,3087.0,224.48,224.57,224.33,224.33,3087.0
2025-05-12 12:00:00,224.52,224.54,224.27,224.28,2637.0,224.52,224.54,224.27,224.28,2637.0
2025-05-12 12:05:00,224.47,224.64,224.43,224.58,9346.0,224.47,224.64,224.43,224.58,9346.0
2025-05-12 12:10:00,224.49,224.66,224.17,224.36,6209.0,224.49,224.66,224.17,224.36,6209.0
2025-05-12 12:15:00,224.37,224.61,224.37,224.56,3377.0,224.37,224.61,224.37,224.56,3377.0
2025-05-12 12:20:00,224.48,224.86,224.47,224.86,2448.0,224.48,224.86,224.47,224.86,2448.0
2025-05-12 12:25:00,224.82,224.97,224.64,224.65,5381.0,224.82,224.97,224.64,224.65,5381.0
2025-05-12 12:30:00,224.65,224.96,224.65,224.79,3055.0,224.65,224.96,224.65,224.79,3055.0
2025-05-12 12:35:00,224.73,224.76,224.7,224.71,1163.0,224.73,224.76,224.7,224.71,1163.0
2025-05-12 12:40:00,224.82,225.05,224.75,224.93,5475.0,224.82,225.05,224.75,224.93,5475.0
2025-05-12 12:45:00,224.94,225.15,224.92,225.02,2949.0,224.94,225.15,224.92,225.02,2949.0
2025-05-12 12:50:00,225.06,225.23,225.02,225.21,1300.0,225.06,225.23,225.02,225.21,1300.0
2025-05-12 12:55:00,225.21,225.21,225.07,225.13,1696.0,225.21,225.21,225.07,225.13,1696.0
2025-05-12 13:00:00,225.2,225.32,225.14,225.17,7257.0,225.2,225.32,225.14,225.17,7257.0
2025-05-12 13:05:00,225.1,225.29,224.93,225.24,6412.0,225.1,225.29,224.93,225.24,6412.0
2025-05-12 13:10:00,225.21,225.21,224.92,224.93,3387.0,225.21,225.21,224.92,224.93,3387.0
2025-05-12 13:15:00,224.93,225.05,224.78,224.86,4906.0,224.93,225.05,224.78,224.86,4906.0
2025-05-12 13:20:00,224.87,224.87,224.5,224.5,4973.0,224.87,224.87,224.5,224.5,4973.0
2025-05-12 13:25:00,224.48,224.76,224.48,224.76,1508.0,224.48,224.76,224.48,224.76,1508.0
2025-05-12 13:30:00,224.63,224.82,224.57,224.8,10934.0,224.63,224.82,224.57,224.8,10934.0
2025-05-12 13:35:00,224.8,225.01,224.76,224.97,2161.0,224.8,225.01,224.76,224.97,2161.0
2025-05-12 13:40:00,224.9,225.03,224.89,224.98,3899.0,224.9,225.03,224.89,224.98,3899.0
2025-05-12 13:45:00,224.91,225.12,224.9,225.04,4118.0,224.91,225.12,224.9,225.04,4118.0
2025-05-12 13:50:00,225.04,225.21,224.97,225.21,4191.0,225.04,225.21,224.97,225.21,4191.0
2025-05-12 13:55:00,225.27,225.27,225.02,225.15,10249.0,225.27,225.27,225.02,225.15,10249.0
2025-05-12 14:00:00,225.22,225.7,225.2,225.66,17663.0,225.22,225.7,225.2,225.66,17663.0
2025-05-12 14:05:00,225.62,225.73,225.5,225.63,3983.0,225.62,225.73,225.5,225.63,3983.0
2025-05-12 14:10:00,225.67,225.67,225.34,225.38,2036.0,225.67,225.67,225.34,225.38,2036.0
2025-05-12 14:15:00,225.51,225.69,225.49,225.67,2185.0,225.51,225.69,225.49,225.67,2185.0
2025-05-12 14:20:00,225.67,225.67,225.4,225.4,2072.0,225.67,225.67,225.4,225.4,2072.0
2025-05-12 14:25:00,225.4,225.53,225.4,225.42,2852.0,225.4,225.53,225.4,225.42,2852.0
2025-05-12 14:30:00,225.53,225.75,225.53,225.67,2929.0,225.53,225.75,225.53,225.67,2929.0
2025-05-12 14:35:00,225.75,225.76,225.61,225.71,3297.0,225.75,225.76,225.61,225.71,3297.0
2025-05-12 14:40:00,225.83,225.85,225.69,225.69,3041.0,225.83,225.85,225.69,225.69,3041.0
2025-05-12 14:45:00,225.7,225.8,225.48,225.48,2790.0,225.7,225.8,225.48,225.48,2790.0
2025-05-12 14:50:00,225.51,225.55,225.39,225.39,2046.0,225.51,225.55,225.39,225.39,2046.0
2025-05-12 14:55:00,225.39,225.73,225.39,225.61,3380.0,225.39,225.73,225.39,225.61,3380.0
2025-05-12 15:00:00,225.47,225.87,225.46,225.87,3318.0,225.47,225.87,225.46,225.87,3318.0
2025-05-12 15:05:00,225.83,225.89,225.79,225.88,4021.0,225.83,225.89,225.79,225.88,4021.0
2025-05-12 15:10:00,225.8,225.88,225.6,225.6,8327.0,225.8,225.88,225.6,225.6,8327.0
2025-05-12 15:15:00,225.56,225.75,225.56,225.74,2918.0,225.56,225.75,225.56,225.74,2918.0
2025-05-12 15:20:00,225.76,226.13,225.72,226.04,5295.0,225.76,226.13,225.72,226.04,5295.0
2025-05-12 15:25:00,225.98,226.22,225.97,226.18,3625.0,225.98,226.22,225.97,226.18,3625.0
2025-05-12 15:30:00,226.18,226.28,226.07,226.09,8523.0,226.18,226.28,226.07,226.09,8523.0
2025-05-12 15:35:00,226.06,226.28,225.94,226.2,11496.0,226.06,226.28,225.94,226.2,11496.0
2025-05-12 15:40:00,226.09,226.26,225.86,225.95,22745.0,226.09,226.26,225.86,225.95,22745.0
2025-05-12 15:45:00,225.97,226.11,225.89,225.92,6451.0,225.97,226.11,225.89,225.92,6451.0
2025-05-12 15:50:00,225.94,226.65,225.89,226.57,14734.0,225.94,226.65,225.89,226.57,14734.0
2025-05-12 15:55:00,226.44,227.25,226.36,227.18,134257.0,226.44,227.25,226.36,227.18,134257.0
2025-05-13 09:30:00,226.41,227.25,226.41,227.0,28305.0,226.41,227.25,226.41,227.0,28305.0
2025-05-13 09:35:00,226.88,228.67,226.1,228.14,14463.0,226.88,228.67,226.1,228.14,14463.0
2025-05-13 09:40:00,228.3,228.65,228.04,228.6,12430.0,228.3,228.65,228.04,228.6,12430.0
2025-05-13 09:45:00,228.4,228.49,227.82,228.03,12972.0,228.4,228.49,227.82,228.03,12972.0
2025-05-13 09:50:00,228.03,228.08,227.7,227.76,33423.0,228.03,228.08,227.7,227.76,33423.0
2025-05-13 09:55:00,227.69,228.61,227.68,228.57,9413.0,227.69,228.61,227.68,228.57,9413.0
2025-05-13 10:00:00,228.63,228.63,228.07,228.34,17138.0,228.63,228.63,228.07,228.34,17138.0
2025-05-13 10:05:00,228.23,228.44,228.0,228.3,27726.0,228.23,228.44,228.0,228.3,27726.0
2025-05-13 10:10:00,228.16,228.87,228.16,228.87,10562.0,228.16,228.87,228.16,228.87,10562.0
2025-05-13 10:15:00,228.7,228.84,228.43,228.65,7075.0,228.7,228.84,228.43,228.65,7075.0
2025-05-13 10:20:00,228.67,228.95,228.26,228.63,28281.0,228.67,228.95,228.26,228.63,28281.0
2025-05-13 10:25:00,228.63,228.76,228.15,228.22,11910.0,228.63,228.76,228.15,228.22,11910.0
2025-05-13 10:30:00,228.17,228.26,227.61,227.62,32193.0,228.17,228.26,227.61,227.62,32193.0
2025-05-13 10:35:00,227.62,227.69,227.13,227.34,84074.0,227.62,227.69,227.13,227.34,84074.0
2025-05-13 10:40:00,227.35,227.41,226.93,227.41,109029.0,227.35,227.41,226.93,227.41,109029.0
2025-05-13 10:45:00,227.26,227.61,227.14,227.25,18792.0,227.26,227.61,227.14,227.25,18792.0
2025-05-13 10:50:00,227.25,227.25,226.62,227.0,39783.0,227.25,227.25,226.62,227.0,39783.0
2025-05-13 10:55:00,227.0,227.18,226.93,227.14,7940.0,227.0,227.18,226.93,227.14,7940.0
2025-05-13 11:00:00,227.19,227.4,227.03,227.38,20154.0,227.19,227.4,227.03,227.38,20154.0
2025-05-13 11:05:00,227.26,227.35,226.76,227.03,17231.0,227.26,227.35,226.76,227.03,17231.0
2025-05-13 11:10:00,226.97,226.97,226.64,226.75,55824.0,226.97,226.97,226.64,226.75,55824.0
2025-05-13 11:15:00,226.75,226.75,226.36,226.56,57973.0,226.75,226.75,226.36,226.56,57973.0
2025-05-13 11:20:00,226.56,226.75,226.48,226.62,17160.0,226.56,226.75,226.48,226.62,17160.0
2025-05-13 11:25:00,226.59,226.97,226.53,226.73,12423.0,226.59,226.97,226.53,226.73,12423.0
2025-05-13 11:30:00,226.84,226.85,226.57,226.62,7203.0,226.84,226.85,226.57,226.62,7203.0
2025-05-13 11:35:00,226.65,226.73,226.48,226.58,16911.0,226.65,226.73,226.48,226.58,16911.0
2025-05-13 11:40:00,226.39,226.39,226.06,226.07,26730.0,226.39,226.39,226.06,226.07,26730.0
2025-05-13 11:45:00,226.1,226.31,225.83,225.87,6848.0,226.1,226.31,225.83,225.87,6848.0
2025-05-13 11:50:00,225.88,225.88,225.72,225.84,4004.0,225.88,225.88,225.72,225.84,4004.0
2025-05-13 11:55:00,225.7,225.95,225.7,225.95,4460.0,225.7,225.95,225.7,225.95,4460.0
2025-05-13 12:00:00,226.0,226.16,225.96,226.06,3268.0,226.0,226.16,225.96,226.06,3268.0
2025-05-13 12:05:00,226.06,226.13,225.41,225.53,9523.0,226.06,226.13,225.41,225.53,9523.0
2025-05-13 12:10:00,225.52,225.59,225.43,225.52,4157.0,225.52,225.59,225.43,225.52,4157.0
2025-05-13 12:15:00,225.52,225.61,225.35,225.35,4236.0,225.52,225.61,225.35,225.35,4236.0
2025-05-13 12:20:00,225.47,225.47,225.37,225.39,1200.0,225.47,225.47,225.37,225.39,1200.0
2025-05-13 12:25:00,225.39,225.48,225.32,225.48,3299.0,225.39,225.48,225.32,225.48,3299.0
2025-05-13 12:30:00,225.47,225.69,225.46,225.59,4612.0,225.47,225.69,225.46,225.59,4612.0
2025-05-13 12:35:00,225.6,225.63,225.35,225.36,3903.0,225.6,225.63,225.35,225.36,3903.0
2025-05-13 12:40:00,225.38,225.4,225.25,225.35,4165.0,225.38,225.4,225.25,225.35,4165.0
2025-05-13 12:45:00,225.32,225.38,225.16,225.16,4393.0,225.32,225.38,225.16,225.16,4393.0
2025-05-13 12:50:00,225.02,225.12,224.88,225.06,6165.0,225.02,225.12,224.88,225.06,6165.0
2025-05-13 12:55:00,224.99,225.29,224.9,225.25,16476.0,224.99,225.29,224.9,225.25,16476.0
2025-05-13 13:00:00,225.21,225.32,225.18,225.25,5851.0,225.21,225.32,225.18,225.25,5851.0
2025-05-13 13:05:00,225.26,225.35,225.0,225.04,11899.0,225.26,225.35,225.0,225.04,11899.0
2025-05-13 13:10:00,225.0,225.07,224.88,225.06,4543.0,225.0,225.07,224.88,225.06,4543.0
2025-05-13 13:15:00,225.01,225.2,225.01,225.15,7751.0,225.01,225.2,225.01,225.15,7751.0
2025-05-13 13:20:00,225.25,225.58,225.22,225.41,25636.0,225.25,225.58,225.22,225.41,25636.0
2025-05-13 13:25:00,225.36,225.43,225.27,225.39,6320.0,225.36,225.43,225.27,225.39,6320.0
2025-05-13 13:30:00,225.39,225.8,225.39,225.72,43286.0,225.39,225.8,225.39,225.72,43286.0
2025-05-13 13:35:00,225.66,225.73,225.41,225.46,2657.0,225.66,225.73,225.41,225.46,2657.0
2025-05-13 13:40:00,225.35,225.44,225.24,225.24,7854.0,225.35,225.44,225.24,225.24,7854.0
2025-05-13 13:45:00,225.23,225.32,225.18,225.21,5143.0,225.23,225.32,225.18,225.21,5143.0
2025-05-13 13:50:00,225.18,225.21,224.89,224.9,10787.0,225.18,225.21,224.89,224.9,10787.0
2025-05-13 13:55:00,224.9,225.06,224.82,225.02,20651.0,224.9,225.06,224.82,225.02,20651.0
2025-05-13 14:00:00,225.02,225.13,224.82,224.92,21654.0,225.02,225.13,224.82,224.92,21654.0
2025-05-13 14:05:00,224.93,225.01,224.7,224.78,5368.0,224.93,225.01,224.7,224.78,5368.0
2025-05-13 14:10:00,224.74,224.89,224.62,224.71,7566.0,224.74,224.89,224.62,224.71,7566.0
2025-05-13 14:15:00,224.67,224.67,224.35,224.38,6875.0,224.67,224.67,224.35,224.38,6875.0
2025-05-13 14:20:00,224.41,224.47,224.22,224.25,4385.0,224.41,224.47,224.22,224.25,4385.0
2025-05-13 14:25:00,224.25,224.25,224.05,224.11,7197.0,224.25,224.25,224.05,224.11,7197.0
2025-05-13 14:30:00,224.07,224.21,223.86,224.12,12680.0,224.07,224.21,223.86,224.12,12680.0
2025-05-13 14:35:00,224.08,224.1,223.94,224.02,7199.0,224.08,224.1,223.94,224.02,7199.0
2025-05-13 14:40:00,224.02,224.3,223.88,224.28,12732.0,224.02,224.3,223.88,224.28,12732.0
2025-05-13 14:45:00,224.23,224.51,224.22,224.51,8890.0,224.23,224.51,224.22,224.51,8890.0
2025-05-13 14:50:00,224.5,224.55,224.43,224.52,13431.0,224.5,224.55,224.43,224.52,13431.0
2025-05-13 14:55:00,224.51,224.61,224.3,224.61,12668.0,224.51,224.61,224.3,224.61,12668.0
2025-05-13 15:00:00,224.57,224.64,224.48,224.58,18000.0,224.57,224.64,224.48,224.58,18000.0
2025-05-13 15:05:00,224.53,224.64,224.37,224.55,12254.0,224.53,224.64,224.37,224.55,12254.0
2025-05-13 15:10:00,224.58,224.6,224.41,224.5,13689.0,224.58,224.6,224.41,224.5,13689.0
2025-05-13 15:15:00,224.49,224.61,224.29,224.29,16426.0,224.49,224.61,224.29,224.29,16426.0
2025-05-13 15:20:00,224.27,224.47,224.23,224.38,16488.0,224.27,224.47,224.23,224.38,16488.0
2025-05-13 15:25:00,224.39,224.7,224.37,224.5,21062.0,224.39,224.7,224.37,224.5,21062.0
2025-05-13 15:30:00,224.53,224.76,224.52,224.7,12716.0,224.53,224.76,224.52,224.7,12716.0
2025-05-13 15:35:00,224.7,224.76,224.51,224.71,34873.0,224.7,224.76,224.51,224.71,34873.0
2025-05-13 15:40:00,224.67,224.75,224.55,224.64,23426.0,224.67,224.75,224.55,224.64,23426.0
2025-05-13 15:45:00,224.64,224.72,224.49,224.52,48803.0,224.64,224.72,224.49,224.52,48803.0
2025-05-13 15:50:00,224.43,224.47,223.86,223.94,69087.0,224.43,224.47,223.86,223.94,69087.0
2025-05-13 15:55:00,223.94,224.1,223.57,223.74,155089.0,223.94,224.1,223.57,223.74,155089.0
2025-05-14 09:30:00,224.08,224.63,222.48,222.49,26950.0,224.08,224.63,222.48,222.49,26950.0
2025-05-14 09:35:00,222.32,222.82,221.88,222.3,8051.0,222.32,222.82,221.88,222.3,8051.0
2025-05-14 09:40:00,222.01,222.09,221.07,221.42,22731.0,222.01,222.09,221.07,221.42,22731.0
2025-05-14 09:45:00,221.45,221.47,220.99,220.99,3600.0,221.45,221.47,220.99,220.99,3600.0
2025-05-14 09:50:00,221.03,221.04,220.51,220.56,10095.0,221.03,221.04,220.51,220.56,10095.0
2025-05-14 09:55:00,220.55,221.6,220.43,221.51,22542.0,220.55,221.6,220.43,221.51,22542.0
2025-05-14 10:00:00,221.5,221.5,220.16,220.17,16455.0,221.5,221.5,220.16,220.17,16455.0
2025-05-14 10:05:00,220.09,220.27,219.86,220.04,8789.0,220.09,220.27,219.86,220.04,8789.0
2025-05-14 10:10:00,219.96,220.08,219.8,219.95,9000.0,219.96,220.08,219.8,219.95,9000.0
2025-05-14 10:15:00,219.83,220.42,219.81,220.32,16195.0,219.83,220.42,219.81,220.32,16195.0
2025-05-14 10:20:00,220.32,221.26,220.32,221.22,14015.0,220.32,221.26,220.32,221.22,14015.0
2025-05-14 10:25:00,221.2,221.46,221.14,221.46,14931.0,221.2,221.46,221.14,221.46,14931.0
2025-05-14 10:30:00,221.4,221.64,221.21,221.28,12500.0,221.4,221.64,221.21,221.28,12500.0
2025-05-14 10:35:00,221.24,221.82,221.04,221.75,78908.0,221.24,221.82,221.04,221.75,78908.0
2025-05-14 10:40:00,221.77,221.95,221.37,221.37,12115.0,221.77,221.95,221.37,221.37,12115.0
2025-05-14 10:45:00,221.37,221.43,221.08,221.4,8539.0,221.37,221.43,221.08,221.4,8539.0
2025-05-14 10:50:00,221.47,221.58,221.19,221.27,6358.0,221.47,221.58,221.19,221.27,6358.0
2025-05-14 10:55:00,221.21,221.29,221.05,221.18,3480.0,221.21,221.29,221.05,221.18,3480.0
2025-05-14 11:00:00,221.08,221.33,220.67,220.67,13532.0,221.08,221.33,220.67,220.67,13532.0
2025-05-14 11:05:00,220.57,220.6,220.41,220.51,4017.0,220.57,220.6,220.41,220.51,4017.0
2025-05-14 11:10:00,220.43,220.91,220.35,220.85,5581.0,220.43,220.91,220.35,220.85,5581.0
2025-05-14 11:15:00,220.8,221.02,220.66,221.02,8799.0,220.8,221.02,220.66,221.02,8799.0
2025-05-14 11:20:00,221.1,221.73,221.1,221.63,23799.0,221.1,221.73,221.1,221.63,23799.0
2025-05-14 11:25:00,221.63,221.77,221.63,221.73,3806.0,221.63,221.77,221.63,221.73,3806.0
2025-05-14 11:30:00,221.76,222.14,221.69,221.69,17069.0,221.76,222.14,221.69,221.69,17069.0
2025-05-14 11:35:00,221.55,221.88,221.55,221.75,5942.0,221.55,221.88,221.55,221.75,5942.0
2025-05-14 11:40:00,221.75,222.04,221.75,221.87,13462.0,221.75,222.04,221.75,221.87,13462.0
2025-05-14 11:45:00,221.85,221.87,221.65,221.87,16649.0,221.85,221.87,221.65,221.87,16649.0
2025-05-14 11:50:00,221.78,221.94,221.78,221.88,6824.0,221.78,221.94,221.78,221.88,6824.0
2025-05-14 11:55:00,221.84,221.85,221.69,221.69,6805.0,221.84,221.85,221.69,221.69,6805.0
2025-05-14 12:00:00,221.68,221.85,221.65,221.73,6167.0,221.68,221.85,221.65,221.73,6167.0
2025-05-14 12:05:00,221.8,221.81,221.65,221.77,7192.0,221.8,221.81,221.65,221.77,7192.0
2025-05-14 12:10:00,221.78,221.78,221.59,221.73,24776.0,221.78,221.78,221.59,221.73,24776.0
2025-05-14 12:15:00,221.67,221.79,221.58,221.79,5740.0,221.67,221.79,221.58,221.79,5740.0
2025-05-14 12:20:00,221.78,221.86,221.67,221.8,6182.0,221.78,221.86,221.67,221.8,6182.0
2025-05-14 12:25:00,221.78,221.91,221.68,221.68,3290.0,221.78,221.91,221.68,221.68,3290.0
2025-05-14 12:30:00,221.68,221.74,221.61,221.67,13678.0,221.68,221.74,221.61,221.67,13678.0
2025-05-14 12:35:00,221.69,221.75,221.61,221.65,13661.0,221.69,221.75,221.61,221.65,13661.0
2025-05-14 12:40:00,221.62,221.65,221.46,221.6,26140.0,221.62,221.65,221.46,221.6,26140.0
2025-05-14 12:45:00,221.58,221.88,221.58,221.78,10468.0,221.58,221.88,221.58,221.78,10468.0
2025-05-14 12:50:00,221.79,222.06,221.78,222.0,16208.0,221.79,222.06,221.78,222.0,16208.0
2025-05-14 12:55:00,221.91,222.24,221.91,222.14,5706.0,221.91,222.24,221.91,222.14,5706.0
2025-05-14 13:00:00,222.08,222.09,221.81,221.81,6390.0,222.08,222.09,221.81,221.81,6390.0
2025-05-14 13:05:00,221.84,221.98,221.8,221.89,6060.0,221.84,221.98,221.8,221.89,6060.0
2025-05-14 13:10:00,221.81,222.08,221.81,222.03,7671.0,221.81,222.08,221.81,222.03,7671.0
2025-05-14 13:15:00,222.04,222.04,221.81,221.97,5842.0,222.04,222.04,221.81,221.97,5842.0
2025-05-14 13:20:00,221.99,222.08,221.93,222.0,6376.0,221.99,222.08,221.93,222.0,6376.0
2025-05-14 13:25:00,222.0,222.15,222.0,222.01,8180.0,222.0,222.15,222.0,222.01,8180.0
2025-05-14 13:30:00,222.12,222.15,221.96,222.15,1827.0,222.12,222.15,221.96,222.15,1827.0
2025-05-14 13:35:00,222.08,222.16,222.0,222.02,6590.0,222.08,222.16,222.0,222.02,6590.0
2025-05-14 13:40:00,222.13,222.18,221.88,221.91,5349.0,222.13,222.18,221.88,221.91,5349.0
2025-05-14 13:45:00,221.88,221.88,221.68,221.77,5341.0,221.88,221.88,221.68,221.77,5341.0
2025-05-14 13:50:00,221.77,221.96,221.77,221.94,7672.0,221.77,221.96,221.77,221.94,7672.0
2025-05-14 13:55:00,222.01,222.3,221.92,222.27,4670.0,222.01,222.3,221.92,222.27,4670.0
2025-05-14 14:00:00,222.24,222.34,222.19,222.34,11522.0,222.24,222.34,222.19,222.34,11522.0
2025-05-14 14:05:00,222.37,222.55,222.3,222.36,6514.0,222.37,222.55,222.3,222.36,6514.0
2025-05-14 14:10:00,222.3,222.37,222.23,222.29,3924.0,222.3,222.37,222.23,222.29,3924.0
2025-05-14 14:15:00,222.22,222.34,222.22,222.34,7928.0,222.22,222.34,222.22,222.34,7928.0
2025-05-14 14:20:00,222.36,222.44,222.26,222.28,4928.0,222.36,222.44,222.26,222.28,4928.0
2025-05-14 14:25:00,222.34,222.44,222.27,222.27,8691.0,222.34,222.44,222.27,222.27,8691.0
2025-05-14 14:30:00,222.34,222.47,222.26,222.44,15546.0,222.34,222.47,222.26,222.44,15546.0
2025-05-14 14:35:00,222.49,222.64,222.31,222.37,10514.0,222.49,222.64,222.31,222.37,10514.0
2025-05-14 14:40:00,222.33,222.66,222.32,222.5,5348.0,222.33,222.66,222.32,222.5,5348.0
2025-05-14 14:45:00,222.5,222.57,222.32,222.38,7378.0,222.5,222.57,222.32,222.38,7378.0
2025-05-14 14:50:00,222.42,222.42,222.32,222.33,3309.0,222.42,222.42,222.32,222.33,3309.0
2025-05-14 14:55:00,222.31,222.41,222.07,222.31,13304.0,222.31,222.41,222.07,222.31,13304.0
2025-05-14 15:00:00,222.32,222.42,222.19,222.28,3391.0,222.32,222.42,222.19,222.28,3391.0
2025-05-14 15:05:00,222.2,222.34,222.2,222.31,9615.0,222.2,222.34,222.2,222.31,9615.0
2025-05-14 15:10:00,222.31,222.42,222.24,222.3,12423.0,222.31,222.42,222.24,222.3,12423.0
2025-05-14 15:15:00,222.36,222.49,222.3,222.45,23960.0,222.36,222.49,222.3,222.45,23960.0
2025-05-14 15:20:00,222.45,222.46,222.11,222.14,15639.0,222.45,222.46,222.11,222.14,15639.0
2025-05-14 15:25:00,222.19,222.34,222.13,222.3,15894.0,222.19,222.34,222.13,222.3,15894.0
2025-05-14 15:30:00,222.25,222.44,222.21,222.44,17625.0,222.25,222.44,222.21,222.44,17625.0
2025-05-14 15:35:00,222.46,222.61,222.44,222.53,19285.0,222.46,222.61,222.44,222.53,19285.0
2025-05-14 15:40:00,222.53,222.66,222.43,222.51,23571.0,222.53,222.66,222.43,222.51,23571.0
2025-05-14 15:45:00,222.55,222.64,222.34,222.61,26693.0,222.55,222.64,222.34,222.61,26693.0
2025-05-14 15:50:00,222.62,222.89,222.59,222.6,33597.0,222.62,222.89,222.59,222.6,33597.0
2025-05-14 15:55:00,222.62,222.69,222.24,222.47,148682.0,222.62,222.69,222.24,222.47,148682.0
2025-05-15 09:30:00,223.45,224.33,223.26,223.78,31299.0,223.45,224.33,223.26,223.78,31299.0
2025-05-15 09:35:00,223.93,224.56,223.5,224.48,6025.0,223.93,224.56,223.5,224.48,6025.0
2025-05-15 09:40:00,224.48,224.66,223.93,224.66,3867.0,224.48,224.66,223.93,224.66,3867.0
2025-05-15 09:45:00,224.68,225.18,224.68,225.05,7821.0,224.68,225.18,224.68,225.05,7821.0
2025-05-15 09:50:00,225.11,225.26,224.46,225.11,6455.0,225.11,225.26,224.46,225.11,6455.0
2025-05-15 09:55:00,225.08,225.51,225.08,225.38,18829.0,225.08,225.51,225.08,225.38,18829.0
2025-05-15 10:00:00,225.38,225.86,225.24,225.86,22293.0,225.38,225.86,225.24,225.86,22293.0
2025-05-15 10:05:00,225.88,226.0,225.6,225.81,8201.0,225.88,226.0,225.6,225.81,8201.0
2025-05-15 10:10:00,225.8,225.8,225.28,225.64,9139.0,225.8,225.8,225.28,225.64,9139.0
2025-05-15 10:15:00,225.65,225.78,225.43,225.48,14568.0,225.65,225.78,225.43,225.48,14568.0
2025-05-15 10:20:00,225.42,225.44,225.11,225.26,4028.0,225.42,225.44,225.11,225.26,4028.0
2025-05-15 10:25:00,225.36,226.09,225.33,226.06,10919.0,225.36,226.09,225.33,226.06,10919.0
2025-05-15 10:30:00,226.0,226.31,225.93,226.19,14557.0,226.0,226.31,225.93,226.19,14557.0
2025-05-15 10:35:00,226.19,226.43,226.07,226.35,5917.0,226.19,226.43,226.07,226.35,5917.0
2025-05-15 10:40:00,226.34,226.34,225.84,225.91,23653.0,226.34,226.34,225.84,225.91,23653.0
2025-05-15 10:45:00,225.92,226.06,225.84,225.98,23449.0,225.92,226.06,225.84,225.98,23449.0
2025-05-15 10:50:00,225.99,226.1,225.87,225.9,4957.0,225.99,226.1,225.87,225.9,4957.0
2025-05-15 10:55:00,225.89,226.15,225.89,225.92,5191.0,225.89,226.15,225.89,225.92,5191.0
2025-05-15 11:00:00,225.92,226.13,225.82,226.06,17654.0,225.92,226.13,225.82,226.06,17654.0
2025-05-15 11:05:00,226.05,226.43,224.87,226.11,257743.0,226.05,226.43,224.87,226.11,257743.0
2025-05-15 11:10:00,226.03,226.29,225.92,225.99,9534.0,226.03,226.29,225.92,225.99,9534.0
2025-05-15 11:15:00,225.99,226.52,225.99,226.34,4741.0,225.99,226.52,225.99,226.34,4741.0
2025-05-15 11:20:00,226.34,226.66,226.33,226.59,16609.0,226.34,226.66,226.33,226.59,16609.0
2025-05-15 11:25:00,226.59,226.62,226.29,226.38,3621.0,226.59,226.62,226.29,226.38,3621.0
2025-05-15 11:30:00,226.37,226.38,226.36,226.37,970.0,226.37,226.38,226.36,226.37,970.0
2025-05-15 11:35:00,226.28,226.57,226.17,226.43,4822.0,226.28,226.57,226.17,226.43,4822.0
2025-05-15 11:40:00,226.41,226.48,226.12,226.42,7675.0,226.41,226.48,226.12,226.42,7675.0
2025-05-15 11:45:00,226.54,226.54,226.08,226.09,16726.0,226.54,226.54,226.08,226.09,16726.0
2025-05-15 11:50:00,226.0,226.37,225.98,226.33,5446.0,226.0,226.37,225.98,226.33,5446.0
2025-05-15 11:55:00,226.38,226.43,226.15,226.18,13131.0,226.38,226.43,226.15,226.18,13131.0
2025-05-15 12:00:00,226.16,226.29,226.03,226.24,8734.0,226.16,226.29,226.03,226.24,8734.0
2025-05-15 12:05:00,226.29,226.45,226.14,226.29,29552.0,226.29,226.45,226.14,226.29,29552.0
2025-05-15 12:10:00,226.24,226.27,226.15,226.21,1604.0,226.24,226.27,226.15,226.21,1604.0
2025-05-15 12:15:00,226.12,226.14,225.88,225.89,5114.0,226.12,226.14,225.88,225.89,5114.0
2025-05-15 12:20:00,225.85,225.85,225.66,225.79,4634.0,225.85,225.85,225.66,225.79,4634.0
2025-05-15 12:25:00,225.86,225.86,225.48,225.56,4411.0,225.86,225.86,225.48,225.56,4411.0
2025-05-15 12:30:00,225.56,225.57,225.37,225.45,9243.0,225.56,225.57,225.37,225.45,9243.0
2025-05-15 12:35:00,225.38,225.38,225.05,225.07,4000.0,225.38,225.38,225.05,225.07,4000.0
2025-05-15 12:40:00,225.06,225.2,224.97,225.09,6590.0,225.06,225.2,224.97,225.09,6590.0
2025-05-15 12:45:00,225.08,225.38,225.05,225.35,4753.0,225.08,225.38,225.05,225.35,4753.0
2025-05-15 12:50:00,225.4,225.53,225.21,225.42,9795.0,225.4,225.53,225.21,225.42,9795.0
2025-05-15 12:55:00,225.42,225.64,225.42,225.48,4496.0,225.42,225.64,225.42,225.48,4496.0
2025-05-15 13:00:00,225.46,225.52,225.23,225.47,13102.0,225.46,225.52,225.23,225.47,13102.0
2025-05-15 13:05:00,225.36,225.54,225.26,225.33,5299.0,225.36,225.54,225.26,225.33,5299.0
2025-05-15 13:10:00,225.28,225.59,225.25,225.59,6683.0,225.28,225.59,225.25,225.59,6683.0
2025-05-15 13:15:00,225.52,225.93,225.52,225.84,6438.0,225.52,225.93,225.52,225.84,6438.0
2025-05-15 13:20:00,225.84,226.04,225.84,226.0,5587.0,225.84,226.04,225.84,226.0,5587.0
2025-05-15 13:25:00,225.98,226.0,225.84,225.84,4200.0,225.98,226.0,225.84,225.84,4200.0
2025-05-15 13:30:00,225.91,225.91,225.77,225.78,3730.0,225.91,225.91,225.77,225.78,3730.0
2025-05-15 13:35:00,225.8,225.8,225.51,225.51,10417.0,225.8,225.8,225.51,225.51,10417.0
2025-05-15 13:40:00,225.58,225.64,225.4,225.59,23171.0,225.58,225.64,225.4,225.59,23171.0
2025-05-15 13:45:00,225.61,225.74,225.52,225.52,14683.0,225.61,225.74,225.52,225.52,14683.0
2025-05-15 13:50:00,225.55,225.74,225.55,225.67,6643.0,225.55,225.74,225.55,225.67,6643.0
2025-05-15 13:55:00,225.61,225.75,225.53,225.75,6126.0,225.61,225.75,225.53,225.75,6126.0
2025-05-15 14:00:00,225.69,225.73,225.59,225.72,9307.0,225.69,225.73,225.59,225.72,9307.0
2025-05-15 14:05:00,225.72,225.75,225.67,225.72,5121.0,225.72,225.75,225.67,225.72,5121.0
2025-05-15 14:10:00,225.63,225.75,225.58,225.72,20467.0,225.63,225.75,225.58,225.72,20467.0
2025-05-15 14:15:00,225.72,226.05,225.65,225.83,6502.0,225.72,226.05,225.65,225.83,6502.0
2025-05-15 14:20:00,225.96,225.99,225.83,225.89,31719.0,225.96,225.99,225.83,225.89,31719.0
2025-05-15 14:25:00,225.92,226.01,225.82,225.99,12108.0,225.92,226.01,225.82,225.99,12108.0
2025-05-15 14:30:00,226.05,226.4,226.05,226.28,155938.0,226.05,226.4,226.05,226.28,155938.0
2025-05-15 14:35:00,226.29,226.56,226.29,226.42,6128.0,226.29,226.56,226.29,226.42,6128.0
2025-05-15 14:40:00,226.47,226.68,226.38,226.6,6552.0,226.47,226.68,226.38,226.6,6552.0
2025-05-15 14:45:00,226.62,226.73,226.51,226.62,8699.0,226.62,226.73,226.51,226.62,8699.0
2025-05-15 14:50:00,226.61,226.72,226.53,226.68,8575.0,226.61,226.72,226.53,226.68,8575.0
2025-05-15 14:55:00,226.7,226.82,226.6,226.69,6474.0,226.7,226.82,226.6,226.69,6474.0
2025-05-15 15:00:00,226.74,226.88,226.55,226.61,7710.0,226.74,226.88,226.55,226.61,7710.0
2025-05-15 15:05:00,226.66,226.9,226.66,226.87,4431.0,226.66,226.9,226.66,226.87,4431.0
2025-05-15 15:10:00,226.86,227.1,226.86,226.98,5996.0,226.86,227.1,226.86,226.98,5996.0
2025-05-15 15:15:00,226.97,227.18,226.92,227.14,12817.0,226.97,227.18,226.92,227.14,12817.0
2025-05-15 15:20:00,227.16,227.34,227.14,227.24,8613.0,227.16,227.34,227.14,227.24,8613.0
2025-05-15 15:25:00,227.19,227.39,227.16,227.29,9955.0,227.19,227.39,227.16,227.29,9955.0
2025-05-15 15:30:00,227.26,227.39,227.05,227.11,8206.0,227.26,227.39,227.05,227.11,8206.0
2025-05-15 15:35:00,227.07,227.2,226.92,226.97,14721.0,227.07,227.2,226.92,226.97,14721.0
2025-05-15 15:40:00,227.01,227.05,226.9,227.05,6980.0,227.01,227.05,226.9,227.05,6980.0
2025-05-15 15:45:00,227.0,227.15,226.74,226.75,19082.0,227.0,227.15,226.74,226.75,19082.0
2025-05-15 15:50:00,226.84,227.18,226.73,226.8,31293.0,226.84,227.18,226.73,226.8,31293.0
2025-05-15 15:55:00,226.8,227.27,226.69,227.26,87571.0,226.8,227.27,226.69,227.26,87571.0
2025-05-16 09:30:00,227.55,227.97,226.8,227.33,112775.0,227.55,227.97,226.8,227.33,112775.0
2025-05-16 09:35:00,227.27,227.59,226.94,226.98,8932.0,227.27,227.59,226.94,226.98,8932.0
2025-05-16 09:40:00,227.08,227.56,227.07,227.16,2585.0,227.08,227.56,227.07,227.16,2585.0
2025-05-16 09:45:00,227.42,227.84,227.29,227.76,6395.0,227.42,227.84,227.29,227.76,6395.0
2025-05-16 09:50:00,227.64,228.47,227.52,228.47,14172.0,227.64,228.47,227.52,228.47,14172.0
2025-05-16 09:55:00,228.32,228.97,228.31,228.97,12976.0,228.32,228.97,228.31,228.97,12976.0
2025-05-16 10:00:00,228.62,229.0,228.52,228.61,19303.0,228.62,229.0,228.52,228.61,19303.0
2025-05-16 10:05:00,228.49,228.52,228.18,228.19,15634.0,228.49,228.52,228.18,228.19,15634.0
2025-05-16 10:10:00,228.19,228.25,227.85,228.07,16890.0,228.19,228.25,227.85,228.07,16890.0
2025-05-16 10:15:00,228.04,228.36,227.96,228.24,28567.0,228.04,228.36,227.96,228.24,28567.0
2025-05-16 10:20:00,228.1,228.83,228.1,228.77,12960.0,228.1,228.83,228.1,228.77,12960.0
2025-05-16 10:25:00,228.72,228.97,228.55,228.72,23727.0,228.72,228.97,228.55,228.72,23727.0
2025-05-16 10:30:00,228.71,229.28,228.61,229.22,8948.0,228.71,229.28,228.61,229.22,8948.0
2025-05-16 10:35:00,229.21,229.49,229.11,229.27,23238.0,229.21,229.49,229.11,229.27,23238.0
2025-05-16 10:40:00,229.24,229.55,229.07,229.43,11579.0,229.24,229.55,229.07,229.43,11579.0
2025-05-16 10:45:00,229.55,229.63,229.32,229.32,13550.0,229.55,229.63,229.32,229.32,13550.0
2025-05-16 10:50:00,229.4,229.59,229.37,229.59,4298.0,229.4,229.59,229.37,229.59,4298.0
2025-05-16 10:55:00,229.52,229.71,229.43,229.68,26591.0,229.52,229.71,229.43,229.68,26591.0
2025-05-16 11:00:00,229.63,229.75,229.52,229.65,13227.0,229.63,229.75,229.52,229.65,13227.0
2025-05-16 11:05:00,229.63,229.85,229.52,229.52,13021.0,229.63,229.85,229.52,229.52,13021.0
2025-05-16 11:10:00,229.52,229.59,229.36,229.42,10094.0,229.52,229.59,229.36,229.42,10094.0
2025-05-16 11:15:00,229.51,229.96,229.5,229.94,7653.0,229.51,229.96,229.5,229.94,7653.0
2025-05-16 11:20:00,229.9,230.07,229.83,229.92,10922.0,229.9,230.07,229.83,229.92,10922.0
2025-05-16 11:25:00,229.91,230.01,229.81,229.88,6962.0,229.91,230.01,229.81,229.88,6962.0
2025-05-16 11:30:00,229.88,229.97,229.74,229.89,12054.0,229.88,229.97,229.74,229.89,12054.0
2025-05-16 11:35:00,229.9,229.98,229.83,229.87,9954.0,229.9,229.98,229.83,229.87,9954.0
2025-05-16 11:40:00,229.87,229.88,229.69,229.75,11371.0,229.87,229.88,229.69,229.75,11371.0
2025-05-16 11:45:00,229.71,229.82,229.54,229.61,14508.0,229.71,229.82,229.54,229.61,14508.0
2025-05-16 11:50:00,229.61,230.17,229.6,230.09,11295.0,229.61,230.17,229.6,230.09,11295.0
2025-05-16 11:55:00,230.09,230.19,230.0,230.08,4343.0,230.09,230.19,230.0,230.08,4343.0
2025-05-16 12:00:00,230.06,230.25,230.06,230.18,4966.0,230.06,230.25,230.06,230.18,4966.0
2025-05-16 12:05:00,230.23,230.26,229.97,230.13,8957.0,230.23,230.26,229.97,230.13,8957.0
2025-05-16 12:10:00,230.06,230.5,230.05,230.38,2866.0,230.06,230.5,230.05,230.38,2866.0
2025-05-16 12:15:00,230.42,230.48,230.35,230.47,2020.0,230.42,230.48,230.35,230.47,2020.0
2025-05-16 12:20:00,230.48,230.74,230.48,230.73,11482.0,230.48,230.74,230.48,230.73,11482.0
2025-05-16 12:25:00,230.8,231.1,230.72,231.05,20540.0,230.8,231.1,230.72,231.05,20540.0
2025-05-16 12:30:00,231.05,231.37,231.0,231.09,24301.0,231.05,231.37,231.0,231.09,24301.0
2025-05-16 12:35:00,231.1,231.31,230.99,231.21,14600.0,231.1,231.31,230.99,231.21,14600.0
2025-05-16 12:40:00,231.21,231.25,231.04,231.11,13052.0,231.21,231.25,231.04,231.11,13052.0
2025-05-16 12:45:00,231.15,231.16,230.83,230.84,10004.0,231.15,231.16,230.83,230.84,10004.0
2025-05-16 12:50:00,230.77,231.12,230.77,231.12,12864.0,230.77,231.12,230.77,231.12,12864.0
2025-05-16 12:55:00,231.12,231.23,231.07,231.13,15174.0,231.12,231.23,231.07,231.13,15174.0
2025-05-16 13:00:00,231.11,231.5,231.11,231.45,5955.0,231.11,231.5,231.11,231.45,5955.0
2025-05-16 13:05:00,231.47,231.48,231.25,231.31,7191.0,231.47,231.48,231.25,231.31,7191.0
2025-05-16 13:10:00,231.34,231.36,231.15,231.19,8875.0,231.34,231.36,231.15,231.19,8875.0
2025-05-16 13:15:00,231.19,231.54,231.19,231.46,10097.0,231.19,231.54,231.19,231.46,10097.0
2025-05-16 13:20:00,231.52,231.67,231.47,231.51,15155.0,231.52,231.67,231.47,231.51,15155.0
2025-05-16 13:25:00,231.49,231.59,231.44,231.54,11795.0,231.49,231.59,231.44,231.54,11795.0
2025-05-16 13:30:00,231.55,231.79,231.47,231.53,9299.0,231.55,231.79,231.47,231.53,9299.0
2025-05-16 13:35:00,231.57,231.76,231.54,231.59,10842.0,231.57,231.76,231.54,231.59,10842.0
2025-05-16 13:40:00,231.64,231.75,231.6,231.62,16232.0,231.64,231.75,231.6,231.62,16232.0
2025-05-16 13:45:00,231.63,231.9,231.62,231.84,5787.0,231.63,231.9,231.62,231.84,5787.0
2025-05-16 13:50:00,231.82,231.88,231.75,231.8,9384.0,231.82,231.88,231.75,231.8,9384.0
2025-05-16 13:55:00,231.78,231.8,231.49,231.55,9164.0,231.78,231.8,231.49,231.55,9164.0
2025-05-16 14:00:00,231.55,231.65,231.42,231.47,13308.0,231.55,231.65,231.42,231.47,13308.0
2025-05-16 14:05:00,231.46,231.57,231.4,231.55,6679.0,231.46,231.57,231.4,231.55,6679.0
2025-05-16 14:10:00,231.55,231.55,231.39,231.49,8304.0,231.55,231.55,231.39,231.49,8304.0
2025-05-16 14:15:00,231.46,231.57,231.4,231.45,11228.0,231.46,231.57,231.4,231.45,11228.0
2025-05-16 14:20:00,231.41,231.45,231.2,231.27,10844.0,231.41,231.45,231.2,231.27,10844.0
2025-05-16 14:25:00,231.24,231.49,231.2,231.49,7035.0,231.24,231.49,231.2,231.49,7035.0
2025-05-16 14:30:00,231.46,231.54,231.37,231.5,9409.0,231.46,231.54,231.37,231.5,9409.0
2025-05-16 14:35:00,231.5,231.54,231.44,231.47,6710.0,231.5,231.54,231.44,231.47,6710.0
2025-05-16 14:40:00,231.46,231.55,231.35,231.45,10248.0,231.46,231.55,231.35,231.45,10248.0
2025-05-16 14:45:00,231.46,231.58,231.39,231.53,14610.0,231.46,231.58,231.39,231.53,14610.0
2025-05-16 14:50:00,231.57,231.75,231.48,231.5,9878.0,231.57,231.75,231.48,231.5,9878.0
2025-05-16 14:55:00,231.54,231.69,231.45,231.45,12832.0,231.54,231.69,231.45,231.45,12832.0
2025-05-16 15:00:00,231.5,231.63,231.49,231.56,13247.0,231.5,231.63,231.49,231.56,13247.0
2025-05-16 15:05:00,231.5,231.63,231.43,231.52,10934.0,231.5,231.63,231.43,231.52,10934.0
2025-05-16 15:10:00,231.52,231.62,231.29,231.43,19183.0,231.52,231.62,231.29,231.43,19183.0
2025-05-16 15:15:00,231.46,231.59,231.39,231.53,11581.0,231.46,231.59,231.39,231.53,11581.0
2025-05-16 15:20:00,231.51,231.53,231.3,231.37,14549.0,231.51,231.53,231.3,231.37,14549.0
2025-05-16 15:25:00,231.38,231.47,231.27,231.38,14264.0,231.38,231.47,231.27,231.38,14264.0
2025-05-16 15:30:00,231.35,231.37,231.18,231.27,15858.0,231.35,231.37,231.18,231.27,15858.0
2025-05-16 15:35:00,231.29,231.39,231.19,231.22,13392.0,231.29,231.39,231.19,231.22,13392.0
2025-05-16 15:40:00,231.26,231.39,231.18,231.35,15164.0,231.26,231.39,231.18,231.35,15164.0
2025-05-16 15:45:00,231.33,231.5,231.18,231.39,16287.0,231.33,231.5,231.18,231.39,16287.0
2025-05-16 15:50:00,231.44,231.49,231.2,231.28,25310.0,231.44,231.49,231.2,231.28,25310.0
2025-05-16 15:55:00,231.23,231.47,231.15,231.42,92833.0,231.23,231.47,231.15,231.42,92833.0
2025-05-19 09:30:00,231.76,232.33,231.27,232.04,54886.0,231.76,232.33,231.27,232.04,54886.0
2025-05-19 09:35:00,231.79,231.87,230.85,230.96,6786.0,231.79,231.87,230.85,230.96,6786.0
2025-05-19 09:40:00,231.09,231.45,230.95,231.28,11132.0,231.09,231.45,230.95,231.28,11132.0
2025-05-19 09:45:00,231.19,231.43,231.07,231.41,11949.0,231.19,231.43,231.07,231.41,11949.0
2025-05-19 09:50:00,231.48,231.88,231.37,231.7,9364.0,231.48,231.88,231.37,231.7,9364.0
2025-05-19 09:55:00,231.88,231.88,231.47,231.86,4097.0,231.88,231.88,231.47,231.86,4097.0
2025-05-19 10:00:00,232.04,232.08,231.78,231.93,5820.0,232.04,232.08,231.78,231.93,5820.0
2025-05-19 10:05:00,231.9,232.1,231.35,231.5,6860.0,231.9,232.1,231.35,231.5,6860.0
2025-05-19 10:10:00,231.48,231.58,231.16,231.34,7043.0,231.48,231.58,231.16,231.34,7043.0
2025-05-19 10:15:00,231.34,231.34,230.93,231.12,2423.0,231.34,231.34,230.93,231.12,2423.0
2025-05-19 10:20:00,231.17,231.3,230.96,231.13,2602.0,231.17,231.3,230.96,231.13,2602.0
2025-05-19 10:25:00,231.11,231.45,231.02,231.37,3528.0,231.11,231.45,231.02,231.37,3528.0
2025-05-19 10:30:00,231.45,231.61,231.35,231.52,3172.0,231.45,231.61,231.35,231.52,3172.0
2025-05-19 10:35:00,231.52,231.66,231.52,231.65,5049.0,231.52,231.66,231.52,231.65,5049.0
2025-05-19 10:40:00,231.74,231.78,231.59,231.65,6822.0,231.74,231.78,231.59,231.65,6822.0
2025-05-19 10:45:00,231.66,231.83,231.52,231.73,6245.0,231.66,231.83,231.52,231.73,6245.0
2025-05-19 10:50:00,231.73,231.73,231.49,231.53,5737.0,231.73,231.73,231.49,231.53,5737.0
2025-05-19 10:55:00,231.62,231.76,231.51,231.66,3852.0,231.62,231.76,231.51,231.66,3852.0
2025-05-19 11:00:00,231.65,231.75,231.58,231.69,3359.0,231.65,231.75,231.58,231.69,3359.0
2025-05-19 11:05:00,231.69,231.85,231.68,231.85,3586.0,231.69,231.85,231.68,231.85,3586.0
2025-05-19 11:10:00,231.78,231.8,231.58,231.64,3455.0,231.78,231.8,231.58,231.64,3455.0
2025-05-19 11:15:00,231.71,231.92,231.71,231.92,2173.0,231.71,231.92,231.71,231.92,2173.0
2025-05-19 11:20:00,231.92,232.11,231.85,232.06,3330.0,231.92,232.11,231.85,232.06,3330.0
2025-05-19 11:25:00,231.98,231.99,231.69,231.73,8092.0,231.98,231.99,231.69,231.73,8092.0
2025-05-19 11:30:00,231.73,231.79,231.64,231.64,3648.0,231.73,231.79,231.64,231.64,3648.0
2025-05-19 11:35:00,231.7,231.76,231.67,231.76,2531.0,231.7,231.76,231.67,231.76,2531.0
2025-05-19 11:40:00,231.77,232.2,231.77,232.19,5418.0,231.77,232.2,231.77,232.19,5418.0
2025-05-19 11:45:00,232.26,232.34,232.17,232.17,3052.0,232.26,232.34,232.17,232.17,3052.0
2025-05-19 11:50:00,232.13,232.13,232.01,232.01,1600.0,232.13,232.13,232.01,232.01,1600.0
2025-05-19 11:55:00,232.04,232.13,231.99,232.03,1300.0,232.04,232.13,231.99,232.03,1300.0
2025-05-19 12:00:00,232.03,232.04,231.83,231.86,2183.0,232.03,232.04,231.83,231.86,2183.0
2025-05-19 12:05:00,231.94,232.07,231.89,232.02,2515.0,231.94,232.07,231.89,232.02,2515.0
2025-05-19 12:10:00,232.04,232.05,231.97,231.97,4239.0,232.04,232.05,231.97,231.97,4239.0
2025-05-19 12:15:00,232.05,232.19,232.04,232.14,2563.0,232.05,232.19,232.04,232.14,2563.0
2025-05-19 12:20:00,232.14,232.28,232.14,232.28,1997.0,232.14,232.28,232.14,232.28,1997.0
2025-05-19 12:25:00,232.27,232.39,232.25,232.31,3713.0,232.27,232.39,232.25,232.31,3713.0
2025-05-19 12:30:00,232.3,232.3,232.02,232.2,8658.0,232.3,232.3,232.02,232.2,8658.0
2025-05-19 12:35:00,232.16,232.32,232.15,232.32,4433.0,232.16,232.32,232.15,232.32,4433.0
2025-05-19 12:40:00,232.33,232.33,232.18,232.3,4541.0,232.33,232.33,232.18,232.3,4541.0
2025-05-19 12:45:00,232.33,232.34,232.25,232.27,6863.0,232.33,232.34,232.25,232.27,6863.0
2025-05-19 12:50:00,232.27,232.38,232.25,232.38,15534.0,232.27,232.38,232.25,232.38,15534.0
2025-05-19 12:55:00,232.23,232.4,232.19,232.38,19097.0,232.23,232.4,232.19,232.38,19097.0
2025-05-19 13:00:00,232.38,232.47,232.29,232.32,3659.0,232.38,232.47,232.29,232.32,3659.0
2025-05-19 13:05:00,232.27,232.27,232.13,232.21,3287.0,232.27,232.27,232.13,232.21,3287.0
2025-05-19 13:10:00,232.28,232.36,232.21,232.21,1726.0,232.28,232.36,232.21,232.21,1726.0
2025-05-19 13:15:00,232.14,232.26,232.03,232.26,1752.0,232.14,232.26,232.03,232.26,1752.0
2025-05-19 13:20:00,232.18,232.31,232.1,232.3,3882.0,232.18,232.31,232.1,232.3,3882.0
2025-05-19 13:25:00,232.22,232.62,232.22,232.62,5316.0,232.22,232.62,232.22,232.62,5316.0
2025-05-19 13:30:00,232.58,232.71,232.51,232.6,3313.0,232.58,232.71,232.51,232.6,3313.0
2025-05-19 13:35:00,232.6,232.85,232.6,232.79,9436.0,232.6,232.85,232.6,232.79,9436.0
2025-05-19 13:40:00,232.72,232.73,232.57,232.57,4952.0,232.72,232.73,232.57,232.57,4952.0
2025-05-19 13:45:00,232.53,232.57,232.44,232.47,7135.0,232.53,232.57,232.44,232.47,7135.0
2025-05-19 13:50:00,232.37,232.37,232.09,232.19,5325.0,232.37,232.37,232.09,232.19,5325.0
2025-05-19 13:55:00,232.28,232.28,232.09,232.26,13029.0,232.28,232.28,232.09,232.26,13029.0
2025-05-19 14:00:00,232.18,232.21,232.1,232.18,3953.0,232.18,232.21,232.1,232.18,3953.0
2025-05-19 14:05:00,232.11,232.2,232.02,232.2,6526.0,232.11,232.2,232.02,232.2,6526.0
2025-05-19 14:10:00,232.19,232.28,232.14,232.27,2012.0,232.19,232.28,232.14,232.27,2012.0
2025-05-19 14:15:00,232.2,232.2,232.07,232.08,3148.0,232.2,232.2,232.07,232.08,3148.0
2025-05-19 14:20:00,232.08,232.21,232.01,232.08,3803.0,232.08,232.21,232.01,232.08,3803.0
2025-05-19 14:25:00,232.02,232.2,232.02,232.19,3888.0,232.02,232.2,232.02,232.19,3888.0
2025-05-19 14:30:00,232.26,232.33,232.23,232.26,4670.0,232.26,232.33,232.23,232.26,4670.0
2025-05-19 14:35:00,232.33,232.36,232.25,232.29,820.0,232.33,232.36,232.25,232.29,820.0
2025-05-19 14:40:00,232.32,232.36,232.32,232.36,500.0,232.32,232.36,232.32,232.36,500.0
2025-05-19 14:45:00,232.29,232.3,232.19,232.25,3523.0,232.29,232.3,232.19,232.25,3523.0
2025-05-19 14:50:00,232.28,232.3,232.07,232.15,3438.0,232.28,232.3,232.07,232.15,3438.0
2025-05-19 14:55:00,232.15,232.16,232.01,232.06,3651.0,232.15,232.16,232.01,232.06,3651.0
2025-05-19 15:00:00,232.06,232.15,231.91,231.91,3509.0,232.06,232.15,231.91,231.91,3509.0
2025-05-19 15:05:00,231.9,231.9,231.7,231.78,4259.0,231.9,231.9,231.7,231.78,4259.0
2025-05-19 15:10:00,231.79,231.84,231.68,231.68,1879.0,231.79,231.84,231.68,231.68,1879.0
2025-05-19 15:15:00,231.7,231.73,231.59,231.6,2471.0,231.7,231.73,231.59,231.6,2471.0
2025-05-19 15:20:00,231.6,231.62,231.47,231.5,2686.0,231.6,231.62,231.47,231.5,2686.0
2025-05-19 15:25:00,231.44,231.55,231.43,231.55,4846.0,231.44,231.55,231.43,231.55,4846.0
2025-05-19 15:30:00,231.61,231.66,231.41,231.44,6675.0,231.61,231.66,231.41,231.44,6675.0
2025-05-19 15:35:00,231.44,231.63,231.42,231.61,8410.0,231.44,231.63,231.42,231.61,8410.0
2025-05-19 15:40:00,231.57,231.59,231.46,231.58,5254.0,231.57,231.59,231.46,231.58,5254.0
2025-05-19 15:45:00,231.58,231.77,231.57,231.75,7564.0,231.58,231.77,231.57,231.75,7564.0
2025-05-19 15:50:00,231.78,231.99,231.7,231.74,12646.0,231.78,231.99,231.7,231.74,12646.0
2025-05-19 15:55:00,231.73,231.98,231.71,231.84,41922.0,231.73,231.98,231.71,231.84,41922.0
2025-05-20 09:30:00,231.39,232.43,231.39,232.43,36247.0,231.39,232.43,231.39,232.43,36247.0
2025-05-20 09:35:00,231.87,232.26,231.3,231.49,5260.0,231.87,232.26,231.3,231.49,5260.0
2025-05-20 09:40:00,231.64,231.74,231.27,231.73,2656.0,231.64,231.74,231.27,231.73,2656.0
2025-05-20 09:45:00,231.97,232.13,231.47,231.47,3371.0,231.97,232.13,231.47,231.47,3371.0
2025-05-20 09:50:00,231.43,231.72,231.43,231.46,4673.0,231.43,231.72,231.43,231.46,4673.0
2025-05-20 09:55:00,231.44,231.74,231.43,231.65,6044.0,231.44,231.74,231.43,231.65,6044.0
2025-05-20 10:00:00,231.62,231.67,231.19,231.2,3778.0,231.62,231.67,231.19,231.2,3778.0
2025-05-20 10:05:00,231.13,231.41,231.13,231.24,903.0,231.13,231.41,231.13,231.24,903.0
2025-05-20 10:10:00,231.06,231.08,230.78,231.06,3296.0,231.06,231.08,230.78,231.06,3296.0
2025-05-20 10:15:00,231.06,231.12,230.78,230.95,13584.0,231.06,231.12,230.78,230.95,13584.0
2025-05-20 10:20:00,230.96,231.19,230.72,230.87,4436.0,230.96,231.19,230.72,230.87,4436.0
2025-05-20 10:25:00,230.93,231.12,230.88,231.11,3738.0,230.93,231.12,230.88,231.11,3738.0
2025-05-20 10:30:00,231.03,231.17,231.02,231.08,2514.0,231.03,231.17,231.02,231.08,2514.0
2025-05-20 10:35:00,231.0,231.43,230.98,231.43,8846.0,231.0,231.43,230.98,231.43,8846.0
2025-05-20 10:40:00,231.51,231.76,231.51,231.76,912.0,231.51,231.76,231.51,231.76,912.0
2025-05-20 10:45:00,231.72,231.9,231.71,231.77,6530.0,231.72,231.9,231.71,231.77,6530.0
2025-05-20 10:50:00,231.76,231.94,231.69,231.78,3711.0,231.76,231.94,231.69,231.78,3711.0
2025-05-20 10:55:00,231.88,231.88,231.59,231.64,9502.0,231.88,231.88,231.59,231.64,9502.0
2025-05-20 11:00:00,231.7,231.71,231.46,231.6,11574.0,231.7,231.71,231.46,231.6,11574.0
2025-05-20 11:05:00,231.7,231.75,231.64,231.73,2049.0,231.7,231.75,231.64,231.73,2049.0
2025-05-20 11:10:00,231.71,231.86,231.71,231.85,8175.0,231.71,231.86,231.71,231.85,8175.0
2025-05-20 11:15:00,231.87,231.94,231.79,231.86,6732.0,231.87,231.94,231.79,231.86,6732.0
2025-05-20 11:20:00,231.84,231.93,231.74,231.74,2683.0,231.84,231.93,231.74,231.74,2683.0
2025-05-20 11:25:00,231.79,231.82,231.68,231.76,6982.0,231.79,231.82,231.68,231.76,6982.0
2025-05-20 11:30:00,231.76,231.76,231.4,231.48,9138.0,231.76,231.76,231.4,231.48,9138.0
2025-05-20 11:35:00,231.4,231.51,231.12,231.2,11944.0,231.4,231.51,231.12,231.2,11944.0
2025-05-20 11:40:00,231.2,231.2,231.0,231.01,2309.0,231.2,231.2,231.0,231.01,2309.0
2025-05-20 11:45:00,230.93,231.01,230.86,230.95,1419.0,230.93,231.01,230.86,230.95,1419.0
2025-05-20 11:50:00,230.99,231.0,230.77,230.86,6699.0,230.99,231.0,230.77,230.86,6699.0
2025-05-20 11:55:00,230.86,230.89,230.75,230.75,2107.0,230.86,230.89,230.75,230.75,2107.0
2025-05-20 12:00:00,230.83,230.87,230.53,230.53,2608.0,230.83,230.87,230.53,230.53,2608.0
2025-05-20 12:05:00,230.65,230.65,230.42,230.48,7161.0,230.65,230.65,230.42,230.48,7161.0
2025-05-20 12:10:00,230.37,230.51,230.35,230.41,3840.0,230.37,230.51,230.35,230.41,3840.0
2025-05-20 12:15:00,230.49,230.5,230.3,230.3,2314.0,230.49,230.5,230.3,230.3,2314.0
2025-05-20 12:20:00,230.23,230.25,230.15,230.15,1904.0,230.23,230.25,230.15,230.15,1904.0
2025-05-20 12:25:00,230.14,230.15,230.01,230.11,2456.0,230.14,230.15,230.01,230.11,2456.0
2025-05-20 12:30:00,230.11,230.21,230.04,230.09,6248.0,230.11,230.21,230.04,230.09,6248.0
2025-05-20 12:35:00,230.1,230.46,230.08,230.41,28938.0,230.1,230.46,230.08,230.41,28938.0
2025-05-20 12:40:00,230.48,230.6,230.37,230.59,9524.0,230.48,230.6,230.37,230.59,9524.0
2025-05-20 12:45:00,230.59,230.78,230.54,230.77,5923.0,230.59,230.78,230.54,230.77,5923.0
2025-05-20 12:50:00,230.71,230.89,230.71,230.89,4148.0,230.71,230.89,230.71,230.89,4148.0
2025-05-20 12:55:00,230.8,230.88,230.72,230.81,4355.0,230.8,230.88,230.72,230.81,4355.0
2025-05-20 13:00:00,230.8,230.9,230.68,230.84,10531.0,230.8,230.9,230.68,230.84,10531.0
2025-05-20 13:05:00,230.84,230.93,230.71,230.82,4260.0,230.84,230.93,230.71,230.82,4260.0
2025-05-20 13:10:00,230.89,231.0,230.82,230.94,5066.0,230.89,231.0,230.82,230.94,5066.0
2025-05-20 13:15:00,230.89,231.01,230.88,230.98,5123.0,230.89,231.01,230.88,230.98,5123.0
2025-05-20 13:20:00,230.96,230.96,230.77,230.81,4791.0,230.96,230.96,230.77,230.81,4791.0
2025-05-20 13:25:00,230.75,230.95,230.75,230.85,5294.0,230.75,230.95,230.75,230.85,5294.0
2025-05-20 13:30:00,230.97,230.97,230.83,230.86,4275.0,230.97,230.97,230.83,230.86,4275.0
2025-05-20 13:35:00,230.87,231.0,230.84,230.96,5233.0,230.87,231.0,230.84,230.96,5233.0
2025-05-20 13:40:00,230.91,230.96,230.86,230.93,3757.0,230.91,230.96,230.86,230.93,3757.0
2025-05-20 13:45:00,230.92,230.94,230.81,230.85,4810.0,230.92,230.94,230.81,230.85,4810.0
2025-05-20 13:50:00,230.8,230.92,230.76,230.86,5567.0,230.8,230.92,230.76,230.86,5567.0
2025-05-20 13:55:00,230.87,230.94,230.84,230.86,4206.0,230.87,230.94,230.84,230.86,4206.0
2025-05-20 14:00:00,230.91,230.97,230.78,230.79,6966.0,230.91,230.97,230.78,230.79,6966.0
2025-05-20 14:05:00,230.86,230.91,230.78,230.88,2541.0,230.86,230.91,230.78,230.88,2541.0
2025-05-20 14:10:00,230.88,230.98,230.85,230.93,5447.0,230.88,230.98,230.85,230.93,5447.0
2025-05-20 14:15:00,230.92,230.97,230.81,230.82,6906.0,230.92,230.97,230.81,230.82,6906.0
2025-05-20 14:20:00,230.82,230.82,230.44,230.66,5368.0,230.82,230.82,230.44,230.66,5368.0
2025-05-20 14:25:00,230.68,230.77,230.57,230.58,6583.0,230.68,230.77,230.57,230.58,6583.0
2025-05-20 14:30:00,230.64,230.64,230.46,230.46,5533.0,230.64,230.64,230.46,230.46,5533.0
2025-05-20 14:35:00,230.45,230.66,230.45,230.66,8200.0,230.45,230.66,230.45,230.66,8200.0
2025-05-20 14:40:00,230.65,230.74,230.56,230.71,5813.0,230.65,230.74,230.56,230.71,5813.0
2025-05-20 14:45:00,230.68,230.78,230.68,230.78,2627.0,230.68,230.78,230.68,230.78,2627.0
2025-05-20 14:50:00,230.78,230.85,230.68,230.74,5354.0,230.78,230.85,230.68,230.74,5354.0
2025-05-20 14:55:00,230.73,230.93,230.73,230.83,7797.0,230.73,230.93,230.73,230.83,7797.0
2025-05-20 15:00:00,230.81,230.83,230.6,230.65,4536.0,230.81,230.83,230.6,230.65,4536.0
2025-05-20 15:05:00,230.64,230.75,230.61,230.69,7407.0,230.64,230.75,230.61,230.69,7407.0
2025-05-20 15:10:00,230.72,230.81,230.61,230.65,5771.0,230.72,230.81,230.61,230.65,5771.0
2025-05-20 15:15:00,230.66,230.8,230.6,230.75,25176.0,230.66,230.8,230.6,230.75,25176.0
2025-05-20 15:20:00,230.76,230.81,230.73,230.79,6644.0,230.76,230.81,230.73,230.79,6644.0
2025-05-20 15:25:00,230.79,230.84,230.68,230.73,15551.0,230.79,230.84,230.68,230.73,15551.0
2025-05-20 15:30:00,230.73,230.9,230.72,230.86,10590.0,230.73,230.9,230.72,230.86,10590.0
2025-05-20 15:35:00,230.86,230.95,230.78,230.89,9783.0,230.86,230.95,230.78,230.89,9783.0
2025-05-20 15:40:00,230.89,230.91,230.74,230.75,11527.0,230.89,230.91,230.74,230.75,11527.0
2025-05-20 15:45:00,230.76,230.95,230.73,230.73,10874.0,230.76,230.95,230.73,230.73,10874.0
2025-05-20 15:50:00,230.74,231.01,230.63,230.87,27882.0,230.74,231.01,230.63,230.87,27882.0
2025-05-20 15:55:00,230.87,231.05,230.72,230.83,101432.0,230.87,231.05,230.72,230.83,101432.0
2025-05-21 09:30:00,230.24,231.91,229.68,230.92,71815.0,230.24,231.91,229.68,230.92,71815.0
2025-05-21 09:35:00,230.92,231.13,230.25,230.95,8860.0,230.92,231.13,230.25,230.95,8860.0
2025-05-21 09:40:00,231.13,231.18,230.74,231.09,5427.0,231.13,231.18,230.74,231.09,5427.0
2025-05-21 09:45:00,231.1,231.47,230.95,231.2,8323.0,231.1,231.47,230.95,231.2,8323.0
2025-05-21 09:50:00,231.19,231.62,231.18,231.39,11651.0,231.19,231.62,231.18,231.39,11651.0
2025-05-21 09:55:00,231.39,231.58,231.25,231.55,7850.0,231.39,231.58,231.25,231.55,7850.0
2025-05-21 10:00:00,231.46,232.14,231.46,232.14,15112.0,231.46,232.14,231.46,232.14,15112.0
2025-05-21 10:05:00,232.02,232.12,231.71,231.87,12271.0,232.02,232.12,231.71,231.87,12271.0
2025-05-21 10:10:00,231.98,232.05,231.72,232.05,6955.0,231.98,232.05,231.72,232.05,6955.0
2025-05-21 10:15:00,231.87,231.96,231.82,231.95,4910.0,231.87,231.96,231.82,231.95,4910.0
2025-05-21 10:20:00,231.94,232.15,231.81,232.15,6217.0,231.94,232.15,231.81,232.15,6217.0
2025-05-21 10:25:00,232.06,232.06,231.5,231.54,10764.0,232.06,232.06,231.5,231.54,10764.0
2025-05-21 10:30:00,231.48,231.78,231.41,231.76,9291.0,231.48,231.78,231.41,231.76,9291.0
2025-05-21 10:35:00,231.79,231.81,231.64,231.78,2204.0,231.79,231.81,231.64,231.78,2204.0
2025-05-21 10:40:00,231.78,231.93,231.44,231.52,23622.0,231.78,231.93,231.44,231.52,23622.0
2025-05-21 10:45:00,231.39,231.39,230.88,231.13,6410.0,231.39,231.39,230.88,231.13,6410.0
2025-05-21 10:50:00,231.2,231.23,230.85,230.89,9027.0,231.2,231.23,230.85,230.89,9027.0
2025-05-21 10:55:00,230.89,231.14,230.88,230.96,6955.0,230.89,231.14,230.88,230.96,6955.0
2025-05-21 11:00:00,230.98,230.98,230.51,230.81,5575.0,230.98,230.98,230.51,230.81,5575.0
2025-05-21 11:05:00,230.88,231.08,230.75,231.04,7313.0,230.88,231.08,230.75,231.04,7313.0
2025-05-21 11:10:00,231.03,231.25,231.03,231.14,6647.0,231.03,231.25,231.03,231.14,6647.0
2025-05-21 11:15:00,231.12,231.15,230.99,231.06,7956.0,231.12,231.15,230.99,231.06,7956.0
2025-05-21 11:20:00,231.06,231.1,230.95,231.09,10042.0,231.06,231.1,230.95,231.09,10042.0
2025-05-21 11:25:00,231.09,231.1,230.98,231.07,8715.0,231.09,231.1,230.98,231.07,8715.0
2025-05-21 11:30:00,231.1,231.15,230.9,230.9,15372.0,231.1,231.15,230.9,230.9,15372.0
2025-05-21 11:35:00,230.9,230.95,230.75,230.9,3852.0,230.9,230.95,230.75,230.9,3852.0
2025-05-21 11:40:00,230.91,230.96,230.78,230.93,4746.0,230.91,230.96,230.78,230.93,4746.0
2025-05-21 11:45:00,230.92,230.93,230.77,230.86,6050.0,230.92,230.93,230.77,230.86,6050.0
2025-05-21 11:50:00,230.86,231.05,230.79,230.88,4483.0,230.86,231.05,230.79,230.88,4483.0
2025-05-21 11:55:00,231.07,231.21,231.02,231.21,7669.0,231.07,231.21,231.02,231.21,7669.0
2025-05-21 12:00:00,231.19,231.19,230.99,231.0,11275.0,231.19,231.19,230.99,231.0,11275.0
2025-05-21 12:05:00,231.0,231.05,230.95,230.99,1535.0,231.0,231.05,230.95,230.99,1535.0
2025-05-21 12:10:00,231.01,231.02,230.83,230.83,7516.0,231.01,231.02,230.83,230.83,7516.0
2025-05-21 12:15:00,230.93,231.11,230.92,231.1,500.0,230.93,231.11,230.92,231.1,500.0
2025-05-21 12:20:00,231.12,231.2,231.06,231.19,3615.0,231.12,231.2,231.06,231.19,3615.0
2025-05-21 12:25:00,231.19,231.19,230.95,231.05,7633.0,231.19,231.19,230.95,231.05,7633.0
2025-05-21 12:30:00,231.07,231.19,231.0,231.15,1110.0,231.07,231.19,231.0,231.15,1110.0
2025-05-21 12:35:00,231.2,231.2,231.11,231.12,4992.0,231.2,231.2,231.11,231.12,4992.0
2025-05-21 12:40:00,231.05,231.19,231.04,231.14,4545.0,231.05,231.19,231.04,231.14,4545.0
2025-05-21 12:45:00,231.18,231.35,231.15,231.35,3108.0,231.18,231.35,231.15,231.35,3108.0
2025-05-21 12:50:00,231.39,231.4,231.26,231.39,3926.0,231.39,231.4,231.26,231.39,3926.0
2025-05-21 12:55:00,231.3,231.37,231.0,231.02,13116.0,231.3,231.37,231.0,231.02,13116.0
2025-05-21 13:00:00,231.07,231.21,231.07,231.21,2786.0,231.07,231.21,231.07,231.21,2786.0
2025-05-21 13:05:00,231.16,231.16,230.92,230.93,3890.0,231.16,231.16,230.92,230.93,3890.0
2025-05-21 13:10:00,230.88,230.91,230.5,230.55,4401.0,230.88,230.91,230.5,230.55,4401.0
2025-05-21 13:15:00,230.44,230.44,229.76,229.8,4642.0,230.44,230.44,229.76,229.8,4642.0
2025-05-21 13:20:00,229.69,229.78,229.46,229.53,3545.0,229.69,229.78,229.46,229.53,3545.0
2025-05-21 13:25:00,229.61,229.61,229.36,229.36,1300.0,229.61,229.61,229.36,229.36,1300.0
2025-05-21 13:30:00,229.3,229.63,229.16,229.55,3667.0,229.3,229.63,229.16,229.55,3667.0
2025-05-21 13:35:00,229.62,229.91,229.55,229.91,3741.0,229.62,229.91,229.55,229.91,3741.0
2025-05-21 13:40:00,229.83,229.94,229.64,229.64,5582.0,229.83,229.94,229.64,229.64,5582.0
2025-05-21 13:45:00,229.71,229.75,229.59,229.73,3236.0,229.71,229.75,229.59,229.73,3236.0
2025-05-21 13:50:00,229.77,229.82,229.53,229.73,4959.0,229.77,229.82,229.53,229.73,4959.0
2025-05-21 13:55:00,229.68,229.68,229.51,229.61,1611.0,229.68,229.68,229.51,229.61,1611.0
2025-05-21 14:00:00,229.57,229.6,229.27,229.31,7985.0,229.57,229.6,229.27,229.31,7985.0
2025-05-21 14:05:00,229.31,229.57,229.31,229.51,5443.0,229.31,229.57,229.31,229.51,5443.0
2025-05-21 14:10:00,229.41,229.59,229.27,229.58,7923.0,229.41,229.59,229.27,229.58,7923.0
2025-05-21 14:15:00,229.52,229.58,229.26,229.34,7414.0,229.52,229.58,229.26,229.34,7414.0
2025-05-21 14:20:00,229.4,229.4,229.22,229.28,2868.0,229.4,229.4,229.22,229.28,2868.0
2025-05-21 14:25:00,229.28,229.56,229.28,229.56,3137.0,229.28,229.56,229.28,229.56,3137.0
2025-05-21 14:30:00,229.53,229.58,229.37,229.53,4907.0,229.53,229.58,229.37,229.53,4907.0
2025-05-21 14:35:00,229.55,229.76,229.54,229.66,2731.0,229.55,229.76,229.54,229.66,2731.0
2025-05-21 14:40:00,229.63,229.63,229.44,229.5,6457.0,229.63,229.63,229.44,229.5,6457.0
2025-05-21 14:45:00,229.5,229.58,229.2,229.23,7748.0,229.5,229.58,229.2,229.23,7748.0
2025-05-21 14:50:00,229.21,229.21,229.07,229.17,2105.0,229.21,229.21,229.07,229.17,2105.0
2025-05-21 14:55:00,229.12,229.27,228.98,229.18,5268.0,229.12,229.27,228.98,229.18,5268.0
2025-05-21 15:00:00,229.16,229.36,229.16,229.17,4366.0,229.16,229.36,229.16,229.17,4366.0
2025-05-21 15:05:00,229.28,229.28,228.93,229.0,7382.0,229.28,229.28,228.93,229.0,7382.0
2025-05-21 15:10:00,228.95,229.22,228.9,229.19,7572.0,228.95,229.22,228.9,229.19,7572.0
2025-05-21 15:15:00,229.19,229.34,229.17,229.27,7379.0,229.19,229.34,229.17,229.27,7379.0
2025-05-21 15:20:00,229.26,229.33,229.15,229.16,5353.0,229.26,229.33,229.15,229.16,5353.0
2025-05-21 15:25:00,229.15,229.22,228.99,229.0,7848.0,229.15,229.22,228.99,229.0,7848.0
2025-05-21 15:30:00,229.07,229.17,228.9,229.1,8353.0,229.07,229.17,228.9,229.1,8353.0
2025-05-21 15:35:00,229.14,229.21,229.06,229.17,10493.0,229.14,229.21,229.06,229.17,10493.0
2025-05-21 15:40:00,229.12,229.28,229.08,229.25,7271.0,229.12,229.28,229.08,229.25,7271.0
2025-05-21 15:45:00,229.32,229.37,229.08,229.08,12182.0,229.32,229.37,229.08,229.08,12182.0
2025-05-21 15:50:00,229.06,229.29,229.04,229.12,17562.0,229.06,229.29,229.04,229.12,17562.0
2025-05-21 15:55:00,229.09,229.23,228.85,228.85,91836.0,229.09,229.23,228.85,228.85,91836.0
2025-05-22 09:30:00,228.79,229.12,227.89,229.12,24285.0,228.79,229.12,227.89,229.12,24285.0
2025-05-22 09:35:00,228.37,228.82,228.19,228.8,3923.0,228.37,228.82,228.19,228.8,3923.0
2025-05-22 09:40:00,228.79,228.99,228.24,228.24,10066.0,228.79,228.99,228.24,228.24,10066.0
2025-05-22 09:45:00,228.5,228.54,228.0,228.0,7274.0,228.5,228.54,228.0,228.0,7274.0
2025-05-22 09:50:00,228.07,228.08,227.57,227.63,3959.0,228.07,228.08,227.57,227.63,3959.0
2025-05-22 09:55:00,227.66,227.72,227.25,227.37,6248.0,227.66,227.72,227.25,227.37,6248.0
2025-05-22 10:00:00,227.34,227.59,227.22,227.41,18330.0,227.34,227.59,227.22,227.41,18330.0
2025-05-22 10:05:00,227.36,227.36,226.83,226.84,7041.0,227.36,227.36,226.83,226.84,7041.0
2025-05-22 10:10:00,226.64,226.81,226.53,226.68,4227.0,226.64,226.81,226.53,226.68,4227.0
2025-05-22 10:15:00,226.69,226.82,226.48,226.81,8738.0,226.69,226.82,226.48,226.81,8738.0
2025-05-22 10:20:00,226.82,226.83,226.57,226.58,5373.0,226.82,226.83,226.57,226.58,5373.0
2025-05-22 10:25:00,226.55,226.71,226.37,226.57,9547.0,226.55,226.71,226.37,226.57,9547.0
2025-05-22 10:30:00,226.51,226.51,226.17,226.22,4701.0,226.51,226.51,226.17,226.22,4701.0
2025-05-22 10:35:00,226.17,226.22,226.02,226.08,4078.0,226.17,226.22,226.02,226.08,4078.0
2025-05-22 10:40:00,226.15,226.52,226.14,226.5,8583.0,226.15,226.52,226.14,226.5,8583.0
2025-05-22 10:45:00,226.42,226.58,226.37,226.53,6557.0,226.42,226.58,226.37,226.53,6557.0
2025-05-22 10:50:00,226.53,226.72,226.46,226.62,18658.0,226.53,226.72,226.46,226.62,18658.0
2025-05-22 10:55:00,226.62,226.96,226.5,226.96,27456.0,226.62,226.96,226.5,226.96,27456.0
2025-05-22 11:00:00,227.01,227.26,226.96,227.06,9635.0,227.01,227.26,226.96,227.06,9635.0
2025-05-22 11:05:00,227.05,227.29,227.04,227.2,6614.0,227.05,227.29,227.04,227.2,6614.0
2025-05-22 11:10:00,227.25,227.53,227.14,227.15,27293.0,227.25,227.53,227.14,227.15,27293.0
2025-05-22 11:15:00,227.24,227.56,227.15,227.56,6564.0,227.24,227.56,227.15,227.56,6564.0
2025-05-22 11:20:00,227.38,227.88,227.37,227.82,5423.0,227.38,227.88,227.37,227.82,5423.0
2025-05-22 11:25:00,227.84,228.0,227.68,227.95,8995.0,227.84,228.0,227.68,227.95,8995.0
2025-05-22 11:30:00,227.88,228.0,227.75,227.92,6278.0,227.88,228.0,227.75,227.92,6278.0
2025-05-22 11:35:00,227.99,228.4,227.99,228.24,5714.0,227.99,228.4,227.99,228.24,5714.0
2025-05-22 11:40:00,228.23,228.51,228.21,228.4,3752.0,228.23,228.51,228.21,228.4,3752.0
2025-05-22 11:45:00,228.4,228.48,228.26,228.35,20330.0,228.4,228.48,228.26,228.35,20330.0
2025-05-22 11:50:00,228.28,228.48,228.12,228.45,6990.0,228.28,228.48,228.12,228.45,6990.0
2025-05-22 11:55:00,228.43,228.48,228.3,228.35,6816.0,228.43,228.48,228.3,228.35,6816.0
2025-05-22 12:00:00,228.35,228.59,228.21,228.59,12712.0,228.35,228.59,228.21,228.59,12712.0
2025-05-22 12:05:00,228.53,228.61,228.42,228.45,15621.0,228.53,228.61,228.42,228.45,15621.0
2025-05-22 12:10:00,228.51,228.64,228.46,228.61,6504.0,228.51,228.64,228.46,228.61,6504.0
2025-05-22 12:15:00,228.68,228.82,228.41,228.41,26754.0,228.68,228.82,228.41,228.41,26754.0
2025-05-22 12:20:00,228.54,228.54,228.22,228.22,15764.0,228.54,228.54,228.22,228.22,15764.0
2025-05-22 12:25:00,228.22,228.32,228.2,228.22,2506.0,228.22,228.32,228.2,228.22,2506.0
2025-05-22 12:30:00,228.25,228.51,228.23,228.51,7032.0,228.25,228.51,228.23,228.51,7032.0
2025-05-22 12:35:00,228.48,228.66,228.47,228.64,3353.0,228.48,228.66,228.47,228.64,3353.0
2025-05-22 12:40:00,228.6,228.75,228.6,228.74,10390.0,228.6,228.75,228.6,228.74,10390.0
2025-05-22 12:45:00,228.71,228.71,228.38,228.43,13625.0,228.71,228.71,228.38,228.43,13625.0
2025-05-22 12:50:00,228.43,228.47,228.4,228.42,4111.0,228.43,228.47,228.4,228.42,4111.0
2025-05-22 12:55:00,228.42,228.42,228.2,228.21,3202.0,228.42,228.42,228.2,228.21,3202.0
2025-05-22 13:00:00,228.21,228.25,228.11,228.13,12719.0,228.21,228.25,228.11,228.13,12719.0
2025-05-22 13:05:00,228.12,228.22,227.98,227.98,6001.0,228.12,228.22,227.98,227.98,6001.0
2025-05-22 13:10:00,228.05,228.16,227.98,228.12,2520.0,228.05,228.16,227.98,228.12,2520.0
2025-05-22 13:15:00,228.09,228.62,228.08,228.6,7563.0,228.09,228.62,228.08,228.6,7563.0
2025-05-22 13:20:00,228.65,228.86,228.58,228.86,4930.0,228.65,228.86,228.58,228.86,4930.0
2025-05-22 13:25:00,228.91,229.11,228.86,229.04,5724.0,228.91,229.11,228.86,229.04,5724.0
2025-05-22 13:30:00,229.05,229.06,228.9,229.0,4499.0,229.05,229.06,228.9,229.0,4499.0
2025-05-22 13:35:00,228.99,229.02,228.82,228.82,4632.0,228.99,229.02,228.82,228.82,4632.0
2025-05-22 13:40:00,228.83,228.92,228.75,228.84,3301.0,228.83,228.92,228.75,228.84,3301.0
2025-05-22 13:45:00,228.84,228.9,228.73,228.83,3367.0,228.84,228.9,228.73,228.83,3367.0
2025-05-22 13:50:00,228.83,228.88,228.82,228.87,1926.0,228.83,228.88,228.82,228.87,1926.0
2025-05-22 13:55:00,228.87,229.02,228.87,228.97,7445.0,228.87,229.02,228.87,228.97,7445.0
2025-05-22 14:00:00,228.97,229.11,228.97,229.08,3027.0,228.97,229.11,228.97,229.08,3027.0
2025-05-22 14:05:00,229.09,229.09,228.98,229.06,6896.0,229.09,229.09,228.98,229.06,6896.0
2025-05-22 14:10:00,228.99,229.11,228.88,229.1,5117.0,228.99,229.11,228.88,229.1,5117.0
2025-05-22 14:15:00,229.1,229.22,229.08,229.2,4380.0,229.1,229.22,229.08,229.2,4380.0
2025-05-22 14:20:00,229.19,229.38,229.1,229.33,8905.0,229.19,229.38,229.1,229.33,8905.0
2025-05-22 14:25:00,229.31,229.37,229.22,229.28,3206.0,229.31,229.37,229.22,229.28,3206.0
2025-05-22 14:30:00,229.21,229.34,229.19,229.19,3962.0,229.21,229.34,229.19,229.19,3962.0
2025-05-22 14:35:00,229.2,229.24,229.1,229.11,4087.0,229.2,229.24,229.1,229.11,4087.0
2025-05-22 14:40:00,229.11,229.21,229.05,229.17,3867.0,229.11,229.21,229.05,229.17,3867.0
2025-05-22 14:45:00,229.15,229.23,229.06,229.12,5572.0,229.15,229.23,229.06,229.12,5572.0
2025-05-22 14:50:00,229.16,229.28,229.12,229.23,4787.0,229.16,229.28,229.12,229.23,4787.0
2025-05-22 14:55:00,229.22,229.46,229.22,229.44,7151.0,229.22,229.46,229.22,229.44,7151.0
2025-05-22 15:00:00,229.4,229.55,229.4,229.47,7440.0,229.4,229.55,229.4,229.47,7440.0
2025-05-22 15:05:00,229.38,229.48,229.35,229.35,4541.0,229.38,229.48,229.35,229.35,4541.0
2025-05-22 15:10:00,229.36,229.48,229.35,229.45,4167.0,229.36,229.48,229.35,229.45,4167.0
2025-05-22 15:15:00,229.42,229.48,229.36,229.42,4508.0,229.42,229.48,229.36,229.42,4508.0
2025-05-22 15:20:00,229.44,229.55,229.41,229.48,16951.0,229.44,229.55,229.41,229.48,16951.0
2025-05-22 15:25:00,229.47,229.99,229.47,229.9,21442.0,229.47,229.99,229.47,229.9,21442.0
2025-05-22 15:30:00,229.9,229.93,229.65,229.8,23741.0,229.9,229.93,229.65,229.8,23741.0
2025-05-22 15:35:00,229.74,229.84,229.67,229.78,28284.0,229.74,229.84,229.67,229.78,28284.0
2025-05-22 15:40:00,229.72,229.8,229.55,229.58,17735.0,229.72,229.8,229.55,229.58,17735.0
2025-05-22 15:45:00,229.58,229.62,229.38,229.5,22467.0,229.58,229.62,229.38,229.5,22467.0
2025-05-22 15:50:00,229.57,229.63,228.99,228.99,25219.0,229.57,229.63,228.99,228.99,25219.0
2025-05-22 15:55:00,228.93,228.93,228.35,228.43,91571.0,228.93,228.93,228.35,228.43,91571.0
2025-05-23 09:30:00,228.33,228.95,227.31,227.93,21485.0,228.33,228.95,227.31,227.93,21485.0
2025-05-23 09:35:00,227.92,227.92,227.27,227.27,5392.0,227.92,227.92,227.27,227.27,5392.0
2025-05-23 09:40:00,227.27,227.82,227.23,227.82,4677.0,227.27,227.82,227.23,227.82,4677.0
2025-05-23 09:45:00,227.72,227.97,227.55,227.91,21057.0,227.72,227.97,227.55,227.91,21057.0
2025-05-23 09:50:00,227.9,227.95,227.31,227.43,25723.0,227.9,227.95,227.31,227.43,25723.0
2025-05-23 09:55:00,227.27,227.34,226.93,227.24,5781.0,227.27,227.34,226.93,227.24,5781.0
2025-05-23 10:00:00,227.24,227.63,227.02,227.44,25659.0,227.24,227.63,227.02,227.44,25659.0
2025-05-23 10:05:00,227.5,227.8,227.5,227.66,45087.0,227.5,227.8,227.5,227.66,45087.0
2025-05-23 10:10:00,227.59,228.39,227.59,228.34,17655.0,227.59,228.39,227.59,228.34,17655.0
2025-05-23 10:15:00,228.45,228.61,228.24,228.27,18555.0,228.45,228.61,228.24,228.27,18555.0
2025-05-23 10:20:00,228.28,228.67,228.24,228.65,9634.0,228.28,228.67,228.24,228.65,9634.0
2025-05-23 10:25:00,228.65,228.92,228.63,228.75,9293.0,228.65,228.92,228.63,228.75,9293.0
2025-05-23 10:30:00,228.79,228.91,228.76,228.89,4407.0,228.79,228.91,228.76,228.89,4407.0
2025-05-23 10:35:00,228.94,228.99,228.73,228.99,6627.0,228.94,228.99,228.73,228.99,6627.0
2025-05-23 10:40:00,228.94,229.22,228.93,229.18,4104.0,228.94,229.22,228.93,229.18,4104.0
2025-05-23 10:45:00,229.22,229.34,229.11,229.28,14316.0,229.22,229.34,229.11,229.28,14316.0
2025-05-23 10:50:00,229.29,229.32,228.97,229.1,11473.0,229.29,229.32,228.97,229.1,11473.0
2025-05-23 10:55:00,229.1,229.35,228.97,229.19,9725.0,229.1,229.35,228.97,229.19,9725.0
2025-05-23 11:00:00,229.25,229.42,229.13,229.33,8614.0,229.25,229.42,229.13,229.33,8614.0
2025-05-23 11:05:00,229.31,229.56,229.22,229.54,7070.0,229.31,229.56,229.22,229.54,7070.0
2025-05-23 11:10:00,229.56,229.56,229.25,229.31,7715.0,229.56,229.56,229.25,229.31,7715.0
2025-05-23 11:15:00,229.38,229.68,229.38,229.68,4607.0,229.38,229.68,229.38,229.68,4607.0
2025-05-23 11:20:00,229.69,229.85,229.67,229.82,6998.0,229.69,229.85,229.67,229.82,6998.0
2025-05-23 11:25:00,229.84,229.97,229.84,229.94,4242.0,229.84,229.97,229.84,229.94,4242.0
2025-05-23 11:30:00,229.87,230.18,229.87,230.18,8517.0,229.87,230.18,229.87,230.18,8517.0
2025-05-23 11:35:00,230.18,230.45,230.15,230.31,6930.0,230.18,230.45,230.15,230.31,6930.0
2025-05-23 11:40:00,230.27,230.31,229.95,230.01,7130.0,230.27,230.31,229.95,230.01,7130.0
2025-05-23 11:45:00,229.98,230.07,229.94,230.02,3733.0,229.98,230.07,229.94,230.02,3733.0
2025-05-23 11:50:00,230.04,230.04,229.74,229.92,6714.0,230.04,230.04,229.74,229.92,6714.0
2025-05-23 11:55:00,229.85,229.96,229.72,229.72,6752.0,229.85,229.96,229.72,229.72,6752.0
2025-05-23 12:00:00,229.82,229.85,229.59,229.59,11762.0,229.82,229.85,229.59,229.59,11762.0
2025-05-23 12:05:00,229.55,229.59,229.21,229.22,2933.0,229.55,229.59,229.21,229.22,2933.0
2025-05-23 12:10:00,229.35,229.37,229.19,229.32,5748.0,229.35,229.37,229.19,229.32,5748.0
2025-05-23 12:15:00,229.27,229.36,229.18,229.29,2858.0,229.27,229.36,229.18,229.29,2858.0
2025-05-23 12:20:00,229.36,229.62,229.36,229.62,3663.0,229.36,229.62,229.36,229.62,3663.0
2025-05-23 12:25:00,229.55,229.7,229.52,229.56,5500.0,229.55,229.7,229.52,229.56,5500.0
2025-05-23 12:30:00,229.49,229.51,229.07,229.09,5864.0,229.49,229.51,229.07,229.09,5864.0
2025-05-23 12:35:00,229.16,229.37,229.09,229.35,4509.0,229.16,229.37,229.09,229.35,4509.0
2025-05-23 12:40:00,229.36,229.47,229.31,229.47,2560.0,229.36,229.47,229.31,229.47,2560.0
2025-05-23 12:45:00,229.51,229.54,229.35,229.54,5936.0,229.51,229.54,229.35,229.54,5936.0
2025-05-23 12:50:00,229.6,229.61,229.54,229.61,1918.0,229.6,229.61,229.54,229.61,1918.0
2025-05-23 12:55:00,229.6,229.6,229.29,229.34,4983.0,229.6,229.6,229.29,229.34,4983.0
2025-05-23 13:00:00,229.35,229.46,229.26,229.45,5768.0,229.35,229.46,229.26,229.45,5768.0
2025-05-23 13:05:00,229.41,229.42,229.23,229.3,4135.0,229.41,229.42,229.23,229.3,4135.0
2025-05-23 13:10:00,229.36,229.39,229.22,229.22,5106.0,229.36,229.39,229.22,229.22,5106.0
2025-05-23 13:15:00,229.33,229.59,229.3,229.59,2379.0,229.33,229.59,229.3,229.59,2379.0
2025-05-23 13:20:00,229.59,229.71,229.53,229.69,2894.0,229.59,229.71,229.53,229.69,2894.0
2025-05-23 13:25:00,229.65,229.81,229.61,229.77,7716.0,229.65,229.81,229.61,229.77,7716.0
2025-05-23 13:30:00,229.79,229.81,229.66,229.75,10463.0,229.79,229.81,229.66,229.75,10463.0
2025-05-23 13:35:00,229.78,229.81,229.73,229.74,2757.0,229.78,229.81,229.73,229.74,2757.0
2025-05-23 13:40:00,229.71,229.81,229.69,229.8,3831.0,229.71,229.81,229.69,229.8,3831.0
2025-05-23 13:45:00,229.83,230.03,229.83,229.99,2672.0,229.83,230.03,229.83,229.99,2672.0
2025-05-23 13:50:00,230.04,230.15,229.92,229.92,5770.0,230.04,230.15,229.92,229.92,5770.0
2025-05-23 13:55:00,229.9,229.9,229.9,229.9,100.0,229.9,229.9,229.9,229.9,100.0
2025-05-23 14:00:00,229.95,230.19,229.95,230.19,5271.0,229.95,230.19,229.95,230.19,5271.0
2025-05-23 14:05:00,230.17,230.24,230.06,230.08,4511.0,230.17,230.24,230.06,230.08,4511.0
2025-05-23 14:10:00,229.99,230.01,229.95,229.98,2495.0,229.99,230.01,229.95,229.98,2495.0
2025-05-23 14:15:00,230.01,230.18,229.93,229.93,7844.0,230.01,230.18,229.93,229.93,7844.0
2025-05-23 14:20:00,229.92,229.96,229.83,229.96,1723.0,229.92,229.96,229.83,229.96,1723.0
2025-05-23 14:25:00,229.97,230.1,229.93,230.04,5259.0,229.97,230.1,229.93,230.04,5259.0
2025-05-23 14:30:00,230.02,230.13,230.02,230.13,1042.0,230.02,230.13,230.02,230.13,1042.0
2025-05-23 14:35:00,230.13,230.2,230.0,230.13,7260.0,230.13,230.2,230.0,230.13,7260.0
2025-05-23 14:40:00,230.06,230.07,229.98,230.07,1932.0,230.06,230.07,229.98,230.07,1932.0
2025-05-23 14:45:00,230.07,230.12,229.96,230.04,6643.0,230.07,230.12,229.96,230.04,6643.0
2025-05-23 14:50:00,230.09,230.09,230.01,230.01,1377.0,230.09,230.09,230.01,230.01,1377.0
2025-05-23 14:55:00,230.0,230.11,229.95,229.96,2876.0,230.0,230.11,229.95,229.96,2876.0
2025-05-23 15:00:00,229.96,230.07,229.93,230.07,2985.0,229.96,230.07,229.93,230.07,2985.0
2025-05-23 15:05:00,230.07,230.14,230.01,230.06,7074.0,230.07,230.14,230.01,230.06,7074.0
2025-05-23 15:10:00,230.11,230.19,230.09,230.17,5014.0,230.11,230.19,230.09,230.17,5014.0
2025-05-23 15:15:00,230.14,230.14,229.92,229.92,4864.0,230.14,230.14,229.92,229.92,4864.0
2025-05-23 15:20:00,229.92,229.92,229.7,229.74,4351.0,229.92,229.92,229.7,229.74,4351.0
2025-05-23 15:25:00,229.79,229.79,229.62,229.66,3796.0,229.79,229.79,229.62,229.66,3796.0
2025-05-23 15:30:00,229.69,229.77,229.63,229.75,13070.0,229.69,229.77,229.63,229.75,13070.0
2025-05-23 15:35:00,229.74,229.85,229.65,229.79,9911.0,229.74,229.85,229.65,229.79,9911.0
2025-05-23 15:40:00,229.81,229.89,229.76,229.81,8636.0,229.81,229.89,229.76,229.81,8636.0
2025-05-23 15:45:00,229.79,229.82,229.67,229.71,10202.0,229.79,229.82,229.67,229.71,10202.0
2025-05-23 15:50:00,229.67,229.68,229.15,229.19,24370.0,229.67,229.68,229.15,229.19,24370.0
2025-05-23 15:55:00,229.12,229.57,229.1,229.32,80823.0,229.12,229.57,229.1,229.32,80823.0
2025-05-27 09:30:00,229.79,230.26,228.62,228.71,42809.0,229.79,230.26,228.62,228.71,42809.0
2025-05-27 09:35:00,228.99,229.24,228.59,229.11,14847.0,228.99,229.24,228.59,229.11,14847.0
2025-05-27 09:40:00,229.16,229.58,228.9,229.54,8098.0,229.16,229.58,228.9,229.54,8098.0
2025-05-27 09:45:00,229.58,229.96,229.48,229.75,15093.0,229.58,229.96,229.48,229.75,15093.0
2025-05-27 09:50:00,229.69,230.06,229.54,230.03,6227.0,229.69,230.06,229.54,230.03,6227.0
2025-05-27 09:55:00,230.03,230.15,229.9,229.92,8925.0,230.03,230.15,229.9,229.92,8925.0
2025-05-27 10:00:00,229.87,230.08,229.75,229.84,4895.0,229.87,230.08,229.75,229.84,4895.0
2025-05-27 10:05:00,229.8,230.02,229.76,229.92,9045.0,229.8,230.02,229.76,229.92,9045.0
2025-05-27 10:10:00,229.97,230.0,229.5,229.5,5856.0,229.97,230.0,229.5,229.5,5856.0
2025-05-27 10:15:00,229.43,229.57,229.24,229.44,11369.0,229.43,229.57,229.24,229.44,11369.0
2025-05-27 10:20:00,229.53,230.05,229.46,229.97,9510.0,229.53,230.05,229.46,229.97,9510.0
2025-05-27 10:25:00,229.99,230.25,229.83,230.23,8123.0,229.99,230.25,229.83,230.23,8123.0
2025-05-27 10:30:00,230.25,230.39,230.23,230.39,3619.0,230.25,230.39,230.23,230.39,3619.0
2025-05-27 10:35:00,230.4,230.61,230.11,230.35,11294.0,230.4,230.61,230.11,230.35,11294.0
2025-05-27 10:40:00,230.32,230.58,230.2,230.58,4192.0,230.32,230.58,230.2,230.58,4192.0
2025-05-27 10:45:00,230.59,230.82,230.58,230.7,7974.0,230.59,230.82,230.58,230.7,7974.0
2025-05-27 10:50:00,230.68,230.86,230.68,230.77,5494.0,230.68,230.86,230.68,230.77,5494.0
2025-05-27 10:55:00,230.76,230.83,230.54,230.69,5125.0,230.76,230.83,230.54,230.69,5125.0
2025-05-27 11:00:00,230.79,230.79,230.69,230.73,2540.0,230.79,230.79,230.69,230.73,2540.0
2025-05-27 11:05:00,230.65,230.66,230.24,230.4,8545.0,230.65,230.66,230.24,230.4,8545.0
2025-05-27 11:10:00,230.41,230.68,230.41,230.56,9271.0,230.41,230.68,230.41,230.56,9271.0
2025-05-27 11:15:00,230.66,230.74,230.32,230.41,10968.0,230.66,230.74,230.32,230.41,10968.0
2025-05-27 11:20:00,230.53,230.54,230.26,230.35,3669.0,230.53,230.54,230.26,230.35,3669.0
2025-05-27 11:25:00,230.34,230.73,230.34,230.73,7362.0,230.34,230.73,230.34,230.73,7362.0
2025-05-27 11:30:00,230.65,230.77,230.55,230.72,6270.0,230.65,230.77,230.55,230.72,6270.0
2025-05-27 11:35:00,230.67,230.91,230.65,230.86,13296.0,230.67,230.91,230.65,230.86,13296.0
2025-05-27 11:40:00,230.81,230.81,230.61,230.72,3015.0,230.81,230.81,230.61,230.72,3015.0
2025-05-27 11:45:00,230.7,230.7,230.54,230.57,3793.0,230.7,230.7,230.54,230.57,3793.0
2025-05-27 11:50:00,230.54,230.85,230.53,230.81,8994.0,230.54,230.85,230.53,230.81,8994.0
2025-05-27 11:55:00,230.83,230.83,230.71,230.76,2990.0,230.83,230.83,230.71,230.76,2990.0
2025-05-27 12:00:00,230.75,231.38,230.75,231.3,15822.0,230.75,231.38,230.75,231.3,15822.0
2025-05-27 12:05:00,231.29,231.29,231.06,231.11,4500.0,231.29,231.29,231.06,231.11,4500.0
2025-05-27 12:10:00,231.1,231.12,230.91,231.1,4644.0,231.1,231.12,230.91,231.1,4644.0
2025-05-27 12:15:00,230.99,231.0,230.7,230.91,4339.0,230.99,231.0,230.7,230.91,4339.0
2025-05-27 12:20:00,230.84,231.02,230.84,230.94,1848.0,230.84,231.02,230.84,230.94,1848.0
2025-05-27 12:25:00,230.96,231.14,230.89,231.09,2079.0,230.96,231.14,230.89,231.09,2079.0
2025-05-27 12:30:00,231.15,231.17,231.05,231.14,2206.0,231.15,231.17,231.05,231.14,2206.0
2025-05-27 12:35:00,231.16,231.42,231.11,231.42,3609.0,231.16,231.42,231.11,231.42,3609.0
2025-05-27 12:40:00,231.43,231.5,231.36,231.36,1393.0,231.43,231.5,231.36,231.36,1393.0
2025-05-27 12:45:00,231.41,231.45,231.2,231.2,5009.0,231.41,231.45,231.2,231.2,5009.0
2025-05-27 12:50:00,231.21,231.21,231.12,231.13,1507.0,231.21,231.21,231.12,231.13,1507.0
2025-05-27 12:55:00,231.13,231.36,231.12,231.28,3976.0,231.13,231.36,231.12,231.28,3976.0
2025-05-27 13:00:00,231.33,231.42,231.21,231.37,1200.0,231.33,231.42,231.21,231.37,1200.0
2025-05-27 13:05:00,231.32,231.37,231.28,231.31,1099.0,231.32,231.37,231.28,231.31,1099.0
2025-05-27 13:10:00,231.17,231.23,231.11,231.23,2001.0,231.17,231.23,231.11,231.23,2001.0
2025-05-27 13:15:00,231.16,231.28,231.15,231.17,1523.0,231.16,231.28,231.15,231.17,1523.0
2025-05-27 13:20:00,231.19,231.22,231.1,231.1,1221.0,231.19,231.22,231.1,231.1,1221.0
2025-05-27 13:25:00,231.09,231.22,231.09,231.16,1939.0,231.09,231.22,231.09,231.16,1939.0
2025-05-27 13:30:00,231.11,231.17,231.1,231.14,2821.0,231.11,231.17,231.1,231.14,2821.0
2025-05-27 13:35:00,231.15,231.34,231.12,231.33,11162.0,231.15,231.34,231.12,231.33,11162.0
2025-05-27 13:40:00,231.39,231.41,231.23,231.24,4642.0,231.39,231.41,231.23,231.24,4642.0
2025-05-27 13:45:00,231.22,231.39,231.14,231.34,2152.0,231.22,231.39,231.14,231.34,2152.0
2025-05-27 13:50:00,231.39,231.5,231.3,231.43,2829.0,231.39,231.5,231.3,231.43,2829.0
2025-05-27 13:55:00,231.47,231.67,231.46,231.67,2777.0,231.47,231.67,231.46,231.67,2777.0
2025-05-27 14:00:00,231.67,231.76,231.61,231.61,1956.0,231.67,231.76,231.61,231.61,1956.0
2025-05-27 14:05:00,231.54,231.63,231.53,231.6,1879.0,231.54,231.63,231.53,231.6,1879.0
2025-05-27 14:10:00,231.57,231.83,231.57,231.81,3764.0,231.57,231.83,231.57,231.81,3764.0
2025-05-27 14:15:00,231.77,231.77,231.64,231.71,1875.0,231.77,231.77,231.64,231.71,1875.0
2025-05-27 14:20:00,231.71,231.71,231.67,231.68,300.0,231.71,231.71,231.67,231.68,300.0
2025-05-27 14:25:00,231.65,231.8,231.65,231.8,2066.0,231.65,231.8,231.65,231.8,2066.0
2025-05-27 14:30:00,231.73,231.82,231.67,231.79,2853.0,231.73,231.82,231.67,231.79,2853.0
2025-05-27 14:35:00,231.8,231.8,231.66,231.71,5610.0,231.8,231.8,231.66,231.71,5610.0
2025-05-27 14:40:00,231.65,231.66,231.54,231.56,2184.0,231.65,231.66,231.54,231.56,2184.0
2025-05-27 14:45:00,231.64,231.69,231.47,231.48,1851.0,231.64,231.69,231.47,231.48,1851.0
2025-05-27 14:50:00,231.45,231.53,231.42,231.53,2862.0,231.45,231.53,231.42,231.53,2862.0
2025-05-27 14:55:00,231.46,231.47,231.34,231.34,2433.0,231.46,231.47,231.34,231.34,2433.0
2025-05-27 15:00:00,231.4,231.63,231.36,231.63,5959.0,231.4,231.63,231.36,231.63,5959.0
2025-05-27 15:05:00,231.63,231.68,231.58,231.58,3635.0,231.63,231.68,231.58,231.58,3635.0
2025-05-27 15:10:00,231.68,231.73,231.59,231.6,3244.0,231.68,231.73,231.59,231.6,3244.0
2025-05-27 15:15:00,231.67,231.68,231.51,231.58,3761.0,231.67,231.68,231.51,231.58,3761.0
2025-05-27 15:20:00,231.61,231.61,231.38,231.45,4658.0,231.61,231.61,231.38,231.45,4658.0
2025-05-27 15:25:00,231.39,231.6,231.39,231.5,3689.0,231.39,231.6,231.39,231.5,3689.0
2025-05-27 15:30:00,231.5,231.65,231.45,231.61,7446.0,231.5,231.65,231.45,231.61,7446.0
2025-05-27 15:35:00,231.64,231.68,231.55,231.66,7699.0,231.64,231.68,231.55,231.66,7699.0
2025-05-27 15:40:00,231.63,231.68,231.34,231.42,5374.0,231.63,231.68,231.34,231.42,5374.0
2025-05-27 15:45:00,231.36,231.38,231.21,231.25,7651.0,231.36,231.38,231.21,231.25,7651.0
2025-05-27 15:50:00,231.24,231.44,231.1,231.25,26910.0,231.24,231.44,231.1,231.25,26910.0
2025-05-27 15:55:00,231.24,231.6,231.14,231.52,71662.0,231.24,231.6,231.14,231.52,71662.0
2025-05-28 09:30:00,230.54,230.94,229.95,230.6,37603.0,230.54,230.94,229.95,230.6,37603.0
2025-05-28 09:35:00,231.0,231.6,230.95,231.44,11769.0,231.0,231.6,230.95,231.44,11769.0
2025-05-28 09:40:00,231.3,231.8,231.24,231.68,14539.0,231.3,231.8,231.24,231.68,14539.0
2025-05-28 09:45:00,231.83,231.84,231.43,231.53,21052.0,231.83,231.84,231.43,231.53,21052.0
2025-05-28 09:50:00,231.44,231.65,231.3,231.53,16406.0,231.44,231.65,231.3,231.53,16406.0
2025-05-28 09:55:00,231.53,231.9,231.53,231.89,8718.0,231.53,231.9,231.53,231.89,8718.0
2025-05-28 10:00:00,231.79,231.9,231.35,231.42,9182.0,231.79,231.9,231.35,231.42,9182.0
2025-05-28 10:05:00,231.47,231.55,231.06,231.06,6410.0,231.47,231.55,231.06,231.06,6410.0
2025-05-28 10:10:00,230.97,230.97,230.33,230.82,10238.0,230.97,230.97,230.33,230.82,10238.0
2025-05-28 10:15:00,230.7,230.78,230.6,230.71,2553.0,230.7,230.78,230.6,230.71,2553.0
2025-05-28 10:20:00,230.72,231.24,230.72,231.24,5014.0,230.72,231.24,230.72,231.24,5014.0
2025-05-28 10:25:00,231.24,231.3,231.08,231.09,3167.0,231.24,231.3,231.08,231.09,3167.0
2025-05-28 10:30:00,231.09,231.31,231.08,231.11,4252.0,231.09,231.31,231.08,231.11,4252.0
2025-05-28 10:35:00,231.11,231.11,230.6,230.72,3992.0,231.11,231.11,230.6,230.72,3992.0
2025-05-28 10:40:00,230.73,230.8,230.6,230.7,3250.0,230.73,230.8,230.6,230.7,3250.0
2025-05-28 10:45:00,230.7,230.73,230.5,230.61,4181.0,230.7,230.73,230.5,230.61,4181.0
2025-05-28 10:50:00,230.56,230.56,230.23,230.34,8634.0,230.56,230.56,230.23,230.34,8634.0
2025-05-28 10:55:00,230.44,230.5,230.37,230.5,2776.0,230.44,230.5,230.37,230.5,2776.0
2025-05-28 11:00:00,230.42,230.5,230.38,230.45,3309.0,230.42,230.5,230.38,230.45,3309.0
2025-05-28 11:05:00,230.45,230.5,230.12,230.13,5160.0,230.45,230.5,230.12,230.13,5160.0
2025-05-28 11:10:00,230.13,230.13,229.9,229.91,4455.0,230.13,230.13,229.9,229.91,4455.0
2025-05-28 11:15:00,229.95,230.08,229.8,229.96,8015.0,229.95,230.08,229.8,229.96,8015.0
2025-05-28 11:20:00,229.97,230.14,229.83,230.14,6735.0,229.97,230.14,229.83,230.14,6735.0
2025-05-28 11:25:00,230.15,230.17,229.99,230.05,3357.0,230.15,230.17,229.99,230.05,3357.0
2025-05-28 11:30:00,230.05,230.1,229.76,229.83,4397.0,230.05,230.1,229.76,229.83,4397.0
2025-05-28 11:35:00,229.77,229.82,229.51,229.69,5478.0,229.77,229.82,229.51,229.69,5478.0
2025-05-28 11:40:00,229.67,229.79,229.59,229.61,2384.0,229.67,229.79,229.59,229.61,2384.0
2025-05-28 11:45:00,229.61,229.96,229.6,229.96,1746.0,229.61,229.96,229.6,229.96,1746.0
2025-05-28 11:50:00,229.99,230.22,229.91,230.21,2626.0,229.99,230.22,229.91,230.21,2626.0
2025-05-28 11:55:00,230.14,230.14,230.14,230.14,613.0,230.14,230.14,230.14,230.14,613.0
2025-05-28 12:00:00,230.14,230.29,229.97,230.0,3636.0,230.14,230.29,229.97,230.0,3636.0
2025-05-28 12:05:00,230.01,230.06,229.93,230.04,1086.0,230.01,230.06,229.93,230.04,1086.0
2025-05-28 12:10:00,230.13,230.13,230.06,230.12,820.0,230.13,230.13,230.06,230.12,820.0
2025-05-28 12:15:00,230.12,230.2,230.11,230.2,743.0,230.12,230.2,230.11,230.2,743.0
2025-05-28 12:20:00,230.14,230.18,230.09,230.12,6081.0,230.14,230.18,230.09,230.12,6081.0
2025-05-28 12:25:00,230.18,230.25,230.04,230.04,3361.0,230.18,230.25,230.04,230.04,3361.0
2025-05-28 12:30:00,230.07,230.07,229.9,229.9,1235.0,230.07,230.07,229.9,229.9,1235.0
2025-05-28 12:35:00,229.94,230.29,229.94,230.26,2686.0,229.94,230.29,229.94,230.26,2686.0
2025-05-28 12:40:00,230.25,230.41,230.23,230.4,3139.0,230.25,230.41,230.23,230.4,3139.0
2025-05-28 12:45:00,230.4,230.54,230.38,230.51,835.0,230.4,230.54,230.38,230.51,835.0
2025-05-28 12:50:00,230.52,230.52,230.31,230.31,1341.0,230.52,230.52,230.31,230.31,1341.0
2025-05-28 12:55:00,230.28,230.28,230.27,230.28,102.0,230.28,230.28,230.27,230.28,102.0
2025-05-28 13:00:00,230.3,230.42,230.29,230.39,1615.0,230.3,230.42,230.29,230.39,1615.0
2025-05-28 13:05:00,230.46,230.57,230.4,230.46,3260.0,230.46,230.57,230.4,230.46,3260.0
2025-05-28 13:10:00,230.5,230.56,230.47,230.48,2891.0,230.5,230.56,230.47,230.48,2891.0
2025-05-28 13:15:00,230.55,230.6,230.44,230.44,2928.0,230.55,230.6,230.44,230.44,2928.0
2025-05-28 13:20:00,230.53,230.53,230.4,230.4,2461.0,230.53,230.53,230.4,230.4,2461.0
2025-05-28 13:25:00,230.39,230.39,230.29,230.3,1270.0,230.39,230.39,230.29,230.3,1270.0
2025-05-28 13:30:00,230.22,230.22,230.06,230.06,1416.0,230.22,230.22,230.06,230.06,1416.0
2025-05-28 13:35:00,230.05,230.08,229.95,230.08,1934.0,230.05,230.08,229.95,230.08,1934.0
2025-05-28 13:40:00,230.09,230.1,229.9,230.0,2760.0,230.09,230.1,229.9,230.0,2760.0
2025-05-28 13:45:00,230.04,230.17,229.98,230.12,2269.0,230.04,230.17,229.98,230.12,2269.0
2025-05-28 13:50:00,230.02,230.19,230.02,230.19,1482.0,230.02,230.19,230.02,230.19,1482.0
2025-05-28 13:55:00,230.19,230.24,230.09,230.11,1929.0,230.19,230.24,230.09,230.11,1929.0
2025-05-28 14:00:00,230.17,230.33,230.13,230.28,4138.0,230.17,230.33,230.13,230.28,4138.0
2025-05-28 14:05:00,230.25,230.25,230.04,230.05,1969.0,230.25,230.25,230.04,230.05,1969.0
2025-05-28 14:10:00,230.05,230.2,230.03,230.1,3175.0,230.05,230.2,230.03,230.1,3175.0
2025-05-28 14:15:00,230.11,230.11,230.02,230.02,548.0,230.11,230.11,230.02,230.02,548.0
2025-05-28 14:20:00,230.03,230.13,230.0,230.11,5205.0,230.03,230.13,230.0,230.11,5205.0
2025-05-28 14:25:00,230.13,230.25,230.08,230.16,2461.0,230.13,230.25,230.08,230.16,2461.0
2025-05-28 14:30:00,230.28,230.3,230.07,230.08,3464.0,230.28,230.3,230.07,230.08,3464.0
2025-05-28 14:35:00,230.18,230.18,230.05,230.15,1309.0,230.18,230.18,230.05,230.15,1309.0
2025-05-28 14:40:00,230.09,230.16,229.99,230.06,2296.0,230.09,230.16,229.99,230.06,2296.0
2025-05-28 14:45:00,230.06,230.09,230.0,230.03,1279.0,230.06,230.09,230.0,230.03,1279.0
2025-05-28 14:50:00,230.0,230.01,229.37,229.72,9130.0,230.0,230.01,229.37,229.72,9130.0
2025-05-28 14:55:00,229.73,230.0,229.72,230.0,1916.0,229.73,230.0,229.72,230.0,1916.0
2025-05-28 15:00:00,230.01,230.04,229.91,230.02,1814.0,230.01,230.04,229.91,230.02,1814.0
2025-05-28 15:05:00,230.05,230.18,230.04,230.09,2177.0,230.05,230.18,230.04,230.09,2177.0
2025-05-28 15:10:00,230.05,230.15,229.76,229.83,6936.0,230.05,230.15,229.76,229.83,6936.0
2025-05-28 15:15:00,229.83,230.02,229.75,230.0,4570.0,229.83,230.02,229.75,230.0,4570.0
2025-05-28 15:20:00,229.9,229.9,229.78,229.81,1877.0,229.9,229.9,229.78,229.81,1877.0
2025-05-28 15:25:00,229.85,229.88,229.68,229.74,2046.0,229.85,229.88,229.68,229.74,2046.0
2025-05-28 15:30:00,229.78,229.8,229.59,229.6,6070.0,229.78,229.8,229.59,229.6,6070.0
2025-05-28 15:35:00,229.62,229.62,229.5,229.56,2435.0,229.62,229.62,229.5,229.56,2435.0
2025-05-28 15:40:00,229.52,229.73,229.51,229.73,4767.0,229.52,229.73,229.51,229.73,4767.0
2025-05-28 15:45:00,229.67,229.8,229.55,229.56,4251.0,229.67,229.8,229.55,229.56,4251.0
2025-05-28 15:50:00,229.49,229.53,229.21,229.31,9622.0,229.49,229.53,229.21,229.31,9622.0
2025-05-28 15:55:00,229.32,229.58,229.2,229.55,39937.0,229.32,229.58,229.2,229.55,39937.0
2025-05-29 09:30:00,229.0,229.1,228.21,229.09,26049.0,229.0,229.1,228.21,229.09,26049.0
2025-05-29 09:35:00,229.09,229.85,229.05,229.85,2011.0,229.09,229.85,229.05,229.85,2011.0
2025-05-29 09:40:00,229.85,229.85,229.51,229.77,4295.0,229.85,229.85,229.51,229.77,4295.0
2025-05-29 09:45:00,229.76,230.32,229.58,230.31,3655.0,229.76,230.32,229.58,230.31,3655.0
2025-05-29 09:50:00,230.01,230.33,229.94,230.33,3660.0,230.01,230.33,229.94,230.33,3660.0
2025-05-29 09:55:00,230.34,230.47,230.17,230.46,5886.0,230.34,230.47,230.17,230.46,5886.0
2025-05-29 10:00:00,230.47,230.48,230.14,230.48,8082.0,230.47,230.48,230.14,230.48,8082.0
2025-05-29 10:05:00,230.57,230.68,230.48,230.68,5587.0,230.57,230.68,230.48,230.68,5587.0
2025-05-29 10:10:00,230.59,230.72,230.48,230.57,9927.0,230.59,230.72,230.48,230.57,9927.0
2025-05-29 10:15:00,230.56,230.58,230.44,230.48,6566.0,230.56,230.58,230.44,230.48,6566.0
2025-05-29 10:20:00,230.44,230.8,230.44,230.8,5076.0,230.44,230.8,230.44,230.8,5076.0
2025-05-29 10:25:00,230.81,230.89,230.71,230.89,1607.0,230.81,230.89,230.71,230.89,1607.0
2025-05-29 10:30:00,230.88,230.9,230.47,230.5,6653.0,230.88,230.9,230.47,230.5,6653.0
2025-05-29 10:35:00,230.7,230.78,230.53,230.59,2105.0,230.7,230.78,230.53,230.59,2105.0
2025-05-29 10:40:00,230.54,230.59,230.49,230.59,1532.0,230.54,230.59,230.49,230.59,1532.0
2025-05-29 10:45:00,230.57,230.57,230.28,230.41,3049.0,230.57,230.57,230.28,230.41,3049.0
2025-05-29 10:50:00,230.37,230.37,230.12,230.13,1891.0,230.37,230.37,230.12,230.13,1891.0
2025-05-29 10:55:00,230.24,230.38,230.18,230.23,2709.0,230.24,230.38,230.18,230.23,2709.0
2025-05-29 11:00:00,230.28,230.28,229.97,229.97,2779.0,230.28,230.28,229.97,229.97,2779.0
2025-05-29 11:05:00,230.14,230.42,230.11,230.42,2498.0,230.14,230.42,230.11,230.42,2498.0
2025-05-29 11:10:00,230.41,230.53,230.16,230.16,7101.0,230.41,230.53,230.16,230.16,7101.0
2025-05-29 11:15:00,230.24,230.45,230.14,230.14,2085.0,230.24,230.45,230.14,230.14,2085.0
2025-05-29 11:20:00,230.19,230.44,230.19,230.44,1656.0,230.19,230.44,230.19,230.44,1656.0
2025-05-29 11:25:00,230.61,230.77,230.5,230.76,9229.0,230.61,230.77,230.5,230.76,9229.0
2025-05-29 11:30:00,230.64,230.77,230.15,230.23,5833.0,230.64,230.77,230.15,230.23,5833.0
2025-05-29 11:35:00,230.22,230.22,230.12,230.13,1000.0,230.22,230.22,230.12,230.13,1000.0
2025-05-29 11:40:00,230.13,230.14,230.05,230.06,751.0,230.13,230.14,230.05,230.06,751.0
2025-05-29 11:45:00,230.16,230.16,229.98,229.98,3828.0,230.16,230.16,229.98,229.98,3828.0
2025-05-29 11:50:00,230.03,230.2,229.92,229.99,21455.0,230.03,230.2,229.92,229.99,21455.0
2025-05-29 11:55:00,229.99,230.06,229.51,229.56,2300.0,229.99,230.06,229.51,229.56,2300.0
2025-05-29 12:00:00,229.63,229.9,229.28,229.9,2235.0,229.63,229.9,229.28,229.9,2235.0
2025-05-29 12:05:00,229.92,230.0,229.91,229.92,1602.0,229.92,230.0,229.91,229.92,1602.0
2025-05-29 12:10:00,229.96,230.23,229.95,230.23,1300.0,229.96,230.23,229.95,230.23,1300.0
2025-05-29 12:15:00,230.28,230.44,230.27,230.42,564.0,230.28,230.44,230.27,230.42,564.0
2025-05-29 12:20:00,230.33,230.33,230.32,230.32,500.0,230.33,230.33,230.32,230.32,500.0
2025-05-29 12:25:00,230.27,230.39,230.25,230.39,1341.0,230.27,230.39,230.25,230.39,1341.0
2025-05-29 12:30:00,230.32,230.43,230.3,230.3,420.0,230.32,230.43,230.3,230.3,420.0
2025-05-29 12:35:00,230.37,230.43,230.27,230.43,2078.0,230.37,230.43,230.27,230.43,2078.0
2025-05-29 12:40:00,230.41,230.46,230.41,230.46,853.0,230.41,230.46,230.41,230.46,853.0
2025-05-29 12:45:00,230.46,230.59,230.32,230.32,4798.0,230.46,230.59,230.32,230.32,4798.0
2025-05-29 12:50:00,230.37,230.45,230.2,230.37,5050.0,230.37,230.45,230.2,230.37,5050.0
2025-05-29 12:55:00,230.36,230.56,230.26,230.49,2655.0,230.36,230.56,230.26,230.49,2655.0
2025-05-29 13:00:00,230.5,230.82,230.49,230.67,672.0,230.5,230.82,230.49,230.67,672.0
2025-05-29 13:05:00,230.66,230.69,230.62,230.69,1770.0,230.66,230.69,230.62,230.69,1770.0
2025-05-29 13:10:00,230.58,230.64,230.58,230.58,431.0,230.58,230.64,230.58,230.58,431.0
2025-05-29 13:15:00,230.67,230.67,230.56,230.62,6834.0,230.67,230.67,230.56,230.62,6834.0
2025-05-29 13:20:00,230.7,230.79,230.65,230.79,1237.0,230.7,230.79,230.65,230.79,1237.0
2025-05-29 13:25:00,230.78,230.78,230.66,230.66,1281.0,230.78,230.78,230.66,230.66,1281.0
2025-05-29 13:30:00,230.74,230.74,230.5,230.5,3853.0,230.74,230.74,230.5,230.5,3853.0
2025-05-29 13:35:00,230.48,230.65,230.48,230.65,3200.0,230.48,230.65,230.48,230.65,3200.0
2025-05-29 13:40:00,230.65,230.73,230.49,230.7,13972.0,230.65,230.73,230.49,230.7,13972.0
2025-05-29 13:45:00,230.86,230.9,230.86,230.9,644.0,230.86,230.9,230.86,230.9,644.0
2025-05-29 13:50:00,230.98,231.05,230.95,231.04,1574.0,230.98,231.05,230.95,231.04,1574.0
2025-05-29 13:55:00,230.9,231.0,230.8,230.82,3106.0,230.9,231.0,230.8,230.82,3106.0
2025-05-29 14:00:00,230.77,230.93,230.66,230.79,10669.0,230.77,230.93,230.66,230.79,10669.0
2025-05-29 14:05:00,230.81,230.82,230.66,230.67,3395.0,230.81,230.82,230.66,230.67,3395.0
2025-05-29 14:10:00,230.65,230.86,230.57,230.78,2366.0,230.65,230.86,230.57,230.78,2366.0
2025-05-29 14:15:00,230.71,230.87,230.71,230.76,2396.0,230.71,230.87,230.71,230.76,2396.0
2025-05-29 14:20:00,230.84,231.17,230.73,231.17,2948.0,230.84,231.17,230.73,231.17,2948.0
2025-05-29 14:25:00,231.13,231.21,230.99,230.99,2978.0,231.13,231.21,230.99,230.99,2978.0
2025-05-29 14:30:00,230.99,231.15,230.98,231.09,1239.0,230.99,231.15,230.98,231.09,1239.0
2025-05-29 14:35:00,231.11,231.24,231.1,231.19,1360.0,231.11,231.24,231.1,231.19,1360.0
2025-05-29 14:40:00,231.3,231.37,231.29,231.37,1127.0,231.3,231.37,231.29,231.37,1127.0
2025-05-29 14:45:00,231.37,231.45,231.31,231.38,3238.0,231.37,231.45,231.31,231.38,3238.0
2025-05-29 14:50:00,231.37,231.39,231.28,231.28,1272.0,231.37,231.39,231.28,231.28,1272.0
2025-05-29 14:55:00,231.25,231.3,231.04,231.1,3203.0,231.25,231.3,231.04,231.1,3203.0
2025-05-29 15:00:00,231.14,231.24,231.14,231.2,1354.0,231.14,231.24,231.14,231.2,1354.0
2025-05-29 15:05:00,231.17,231.17,231.0,231.08,3666.0,231.17,231.17,231.0,231.08,3666.0
2025-05-29 15:10:00,231.08,231.17,231.08,231.09,5625.0,231.08,231.17,231.08,231.09,5625.0
2025-05-29 15:15:00,231.14,231.31,231.07,231.28,2907.0,231.14,231.31,231.07,231.28,2907.0
2025-05-29 15:20:00,231.28,231.42,231.17,231.42,3341.0,231.28,231.42,231.17,231.42,3341.0
2025-05-29 15:25:00,231.36,231.38,231.19,231.2,2362.0,231.36,231.38,231.19,231.2,2362.0
2025-05-29 15:30:00,231.27,231.35,231.26,231.28,6965.0,231.27,231.35,231.26,231.28,6965.0
2025-05-29 15:35:00,231.21,231.3,231.19,231.19,5071.0,231.21,231.3,231.19,231.19,5071.0
2025-05-29 15:40:00,231.23,231.41,231.22,231.27,3456.0,231.23,231.41,231.22,231.27,3456.0
2025-05-29 15:45:00,231.33,231.62,231.32,231.49,8174.0,231.33,231.62,231.32,231.49,8174.0
2025-05-29 15:50:00,231.43,231.59,231.04,231.08,8516.0,231.43,231.59,231.04,231.08,8516.0
2025-05-29 15:55:00,231.08,231.49,231.0,231.47,46923.0,231.08,231.49,231.0,231.47,46923.0
2025-05-30 09:30:00,231.51,231.76,228.13,231.23,36109.0,231.51,231.76,228.13,231.23,36109.0
2025-05-30 09:35:00,231.31,232.0,231.31,231.68,6099.0,231.31,232.0,231.31,231.68,6099.0
2025-05-30 09:40:00,231.79,232.03,231.57,232.03,4124.0,231.79,232.03,231.57,232.03,4124.0
2025-05-30 09:45:00,232.03,232.08,231.29,231.33,11679.0,232.03,232.08,231.29,231.33,11679.0
2025-05-30 09:50:00,231.37,231.56,231.37,231.51,8473.0,231.37,231.56,231.37,231.51,8473.0
2025-05-30 09:55:00,231.54,231.7,231.37,231.55,10286.0,231.54,231.7,231.37,231.55,10286.0
2025-05-30 10:00:00,231.4,231.89,231.4,231.88,8106.0,231.4,231.89,231.4,231.88,8106.0
2025-05-30 10:05:00,231.95,231.98,231.7,231.88,8265.0,231.95,231.98,231.7,231.88,8265.0
2025-05-30 10:10:00,231.88,231.95,231.78,231.87,4322.0,231.88,231.95,231.78,231.87,4322.0
2025-05-30 10:15:00,231.87,232.09,231.6,232.04,9439.0,231.87,232.09,231.6,232.04,9439.0
2025-05-30 10:20:00,232.06,232.22,231.98,232.22,9071.0,232.06,232.22,231.98,232.22,9071.0
2025-05-30 10:25:00,232.3,232.3,231.86,231.96,5576.0,232.3,232.3,231.86,231.96,5576.0
2025-05-30 10:30:00,231.86,231.94,231.66,231.77,10401.0,231.86,231.94,231.66,231.77,10401.0
2025-05-30 10:35:00,231.83,231.93,231.67,231.67,8393.0,231.83,231.93,231.67,231.67,8393.0
2025-05-30 10:40:00,231.53,231.77,231.46,231.71,13752.0,231.53,231.77,231.46,231.71,13752.0
2025-05-30 10:45:00,231.51,231.75,231.51,231.68,6489.0,231.51,231.75,231.51,231.68,6489.0
2025-05-30 10:50:00,231.71,231.77,231.56,231.68,3739.0,231.71,231.77,231.56,231.68,3739.0
2025-05-30 10:55:00,231.64,231.84,231.62,231.73,12522.0,231.64,231.84,231.62,231.73,12522.0
2025-05-30 11:00:00,231.73,231.84,231.7,231.71,6637.0,231.73,231.84,231.7,231.71,6637.0
2025-05-30 11:05:00,231.75,232.04,231.68,232.01,5108.0,231.75,232.04,231.68,232.01,5108.0
2025-05-30 11:10:00,231.96,232.16,231.96,232.03,9087.0,231.96,232.16,231.96,232.03,9087.0
2025-05-30 11:15:00,231.96,231.97,231.69,231.92,11682.0,231.96,231.97,231.69,231.92,11682.0
2025-05-30 11:20:00,231.93,232.27,231.91,232.23,10444.0,231.93,232.27,231.91,232.23,10444.0
2025-05-30 11:25:00,232.24,232.64,232.21,232.62,10410.0,232.24,232.64,232.21,232.62,10410.0
2025-05-30 11:30:00,232.63,232.82,232.54,232.59,22615.0,232.63,232.82,232.54,232.59,22615.0
2025-05-30 11:35:00,232.58,232.97,232.58,232.97,5953.0,232.58,232.97,232.58,232.97,5953.0
2025-05-30 11:40:00,232.96,232.96,232.67,232.73,8282.0,232.96,232.96,232.67,232.73,8282.0
2025-05-30 11:45:00,232.73,232.73,232.42,232.58,10134.0,232.73,232.73,232.42,232.58,10134.0
2025-05-30 11:50:00,232.5,232.64,232.5,232.54,8177.0,232.5,232.64,232.5,232.54,8177.0
2025-05-30 11:55:00,232.53,232.65,232.4,232.56,12624.0,232.53,232.65,232.4,232.56,12624.0
2025-05-30 12:00:00,232.56,232.83,232.56,232.72,12065.0,232.56,232.83,232.56,232.72,12065.0
2025-05-30 12:05:00,232.64,232.86,232.57,232.81,5286.0,232.64,232.86,232.57,232.81,5286.0
2025-05-30 12:10:00,232.86,233.01,232.86,232.92,6369.0,232.86,233.01,232.86,232.92,6369.0
2025-05-30 12:15:00,232.85,232.85,232.53,232.64,10554.0,232.85,232.85,232.53,232.64,10554.0
2025-05-30 12:20:00,232.59,232.65,232.51,232.51,5198.0,232.59,232.65,232.51,232.51,5198.0
2025-05-30 12:25:00,232.53,232.57,232.16,232.25,13130.0,232.53,232.57,232.16,232.25,13130.0
2025-05-30 12:30:00,232.18,232.38,232.03,232.27,8124.0,232.18,232.38,232.03,232.27,8124.0
2025-05-30 12:35:00,232.18,232.79,232.18,232.79,4344.0,232.18,232.79,232.18,232.79,4344.0
2025-05-30 12:40:00,232.79,232.91,232.59,232.61,6349.0,232.79,232.91,232.59,232.61,6349.0
2025-05-30 12:45:00,232.61,232.61,232.4,232.49,6507.0,232.61,232.61,232.4,232.49,6507.0
2025-05-30 12:50:00,232.49,232.62,232.49,232.54,3887.0,232.49,232.62,232.49,232.54,3887.0
2025-05-30 12:55:00,232.56,232.79,232.53,232.76,5508.0,232.56,232.79,232.53,232.76,5508.0
2025-05-30 13:00:00,232.7,232.87,232.69,232.8,7386.0,232.7,232.87,232.69,232.8,7386.0
2025-05-30 13:05:00,232.85,232.88,232.77,232.77,5594.0,232.85,232.88,232.77,232.77,5594.0
2025-05-30 13:10:00,232.74,232.79,232.51,232.53,5745.0,232.74,232.79,232.51,232.53,5745.0
2025-05-30 13:15:00,232.59,232.73,232.56,232.7,5477.0,232.59,232.73,232.56,232.7,5477.0
2025-05-30 13:20:00,232.69,232.7,232.56,232.61,4220.0,232.69,232.7,232.56,232.61,4220.0
2025-05-30 13:25:00,232.59,232.64,232.49,232.64,5797.0,232.59,232.64,232.49,232.64,5797.0
2025-05-30 13:30:00,232.66,232.73,232.57,232.57,3336.0,232.66,232.73,232.57,232.57,3336.0
2025-05-30 13:35:00,232.61,232.61,232.46,232.56,6706.0,232.61,232.61,232.46,232.56,6706.0
2025-05-30 13:40:00,232.59,232.61,232.5,232.51,2552.0,232.59,232.61,232.5,232.51,2552.0
2025-05-30 13:45:00,232.45,232.55,232.43,232.46,4373.0,232.45,232.55,232.43,232.46,4373.0
2025-05-30 13:50:00,232.54,232.61,232.54,232.59,2315.0,232.54,232.61,232.54,232.59,2315.0
2025-05-30 13:55:00,232.55,232.6,232.48,232.49,5417.0,232.55,232.6,232.48,232.49,5417.0
2025-05-30 14:00:00,232.53,232.85,232.5,232.78,13507.0,232.53,232.85,232.5,232.78,13507.0
2025-05-30 14:05:00,232.77,232.95,232.71,232.83,5860.0,232.77,232.95,232.71,232.83,5860.0
2025-05-30 14:10:00,232.84,232.98,232.84,232.94,5041.0,232.84,232.98,232.84,232.94,5041.0
2025-05-30 14:15:00,232.93,233.13,232.8,233.12,7532.0,232.93,233.13,232.8,233.12,7532.0
2025-05-30 14:20:00,233.0,233.1,232.96,233.04,5765.0,233.0,233.1,232.96,233.04,5765.0
2025-05-30 14:25:00,233.01,233.01,232.85,232.87,6793.0,233.01,233.01,232.85,232.87,6793.0
2025-05-30 14:30:00,232.87,232.89,232.72,232.73,9233.0,232.87,232.89,232.72,232.73,9233.0
2025-05-30 14:35:00,232.71,232.87,232.71,232.84,7221.0,232.71,232.87,232.71,232.84,7221.0
2025-05-30 14:40:00,232.81,233.06,232.77,233.05,16601.0,232.81,233.06,232.77,233.05,16601.0
2025-05-30 14:45:00,233.05,233.28,233.05,233.25,6681.0,233.05,233.28,233.05,233.25,6681.0
2025-05-30 14:50:00,233.26,233.46,233.26,233.37,7321.0,233.26,233.46,233.26,233.37,7321.0
2025-05-30 14:55:00,233.35,233.45,233.29,233.35,5223.0,233.35,233.45,233.29,233.35,5223.0
2025-05-30 15:00:00,233.38,233.67,233.37,233.62,11157.0,233.38,233.67,233.37,233.62,11157.0
2025-05-30 15:05:00,233.66,233.83,233.65,233.65,8070.0,233.66,233.83,233.65,233.65,8070.0
2025-05-30 15:10:00,233.62,233.66,233.43,233.61,6081.0,233.62,233.66,233.43,233.61,6081.0
2025-05-30 15:15:00,233.67,233.93,233.6,233.87,6419.0,233.67,233.93,233.6,233.87,6419.0
2025-05-30 15:20:00,233.89,233.91,233.73,233.89,5727.0,233.89,233.91,233.73,233.89,5727.0
2025-05-30 15:25:00,233.85,234.13,233.85,233.98,7893.0,233.85,234.13,233.85,233.98,7893.0
2025-05-30 15:30:00,233.99,234.2,233.84,234.19,20784.0,233.99,234.2,233.84,234.19,20784.0
2025-05-30 15:35:00,234.19,234.42,234.0,234.04,19051.0,234.19,234.42,234.0,234.04,19051.0
2025-05-30 15:40:00,234.04,234.04,233.71,233.8,22893.0,234.04,234.04,233.71,233.8,22893.0
2025-05-30 15:45:00,233.79,233.93,233.37,233.37,38897.0,233.79,233.93,233.37,233.37,38897.0
2025-05-30 15:50:00,233.37,233.91,233.37,233.43,44675.0,233.37,233.91,233.37,233.43,44675.0
2025-05-30 15:55:00,233.43,234.08,233.4,233.61,197618.0,233.43,234.08,233.4,233.61,197618.0
2025-06-02 09:30:00,232.05,232.05,230.4,230.99,53184.0,232.05,232.05,230.4,230.99,53184.0
2025-06-02 09:35:00,230.98,231.84,230.73,231.03,10413.0,230.98,231.84,230.73,231.03,10413.0
2025-06-02 09:40:00,230.96,231.76,230.85,231.73,8378.0,230.96,231.76,230.85,231.73,8378.0
2025-06-02 09:45:00,231.91,232.39,231.9,232.22,13791.0,231.91,232.39,231.9,232.22,13791.0
2025-06-02 09:50:00,232.22,232.22,231.57,231.77,10060.0,232.22,232.22,231.57,231.77,10060.0
2025-06-02 09:55:00,231.56,231.63,230.95,231.11,7227.0,231.56,231.63,230.95,231.11,7227.0
2025-06-02 10:00:00,231.12,231.39,231.11,231.18,14562.0,231.12,231.39,231.11,231.18,14562.0
2025-06-02 10:05:00,231.28,232.13,231.21,232.09,16180.0,231.28,232.13,231.21,232.09,16180.0
2025-06-02 10:10:00,232.15,232.34,232.09,232.24,8936.0,232.15,232.34,232.09,232.24,8936.0
2025-06-02 10:15:00,232.24,232.61,232.22,232.57,7113.0,232.24,232.61,232.22,232.57,7113.0
2025-06-02 10:20:00,232.59,232.88,232.59,232.72,7820.0,232.59,232.88,232.59,232.72,7820.0
2025-06-02 10:25:00,232.8,233.1,232.79,232.89,5469.0,232.8,233.1,232.79,232.89,5469.0
2025-06-02 10:30:00,232.89,233.25,232.86,233.23,5072.0,232.89,233.25,232.86,233.23,5072.0
2025-06-02 10:35:00,233.26,233.29,233.06,233.19,8669.0,233.26,233.29,233.06,233.19,8669.0
2025-06-02 10:40:00,233.16,233.35,232.86,232.96,10280.0,233.16,233.35,232.86,232.96,10280.0
2025-06-02 10:45:00,232.96,233.1,232.92,233.1,6716.0,232.96,233.1,232.92,233.1,6716.0
2025-06-02 10:50:00,233.16,233.47,233.16,233.47,4538.0,233.16,233.47,233.16,233.47,4538.0
2025-06-02 10:55:00,233.63,233.7,233.26,233.26,6479.0,233.63,233.7,233.26,233.26,6479.0
2025-06-02 11:00:00,233.22,233.24,233.01,233.04,6445.0,233.22,233.24,233.01,233.04,6445.0
2025-06-02 11:05:00,233.04,233.17,233.03,233.14,9144.0,233.04,233.17,233.03,233.14,9144.0
2025-06-02 11:10:00,233.2,233.41,233.09,233.25,6504.0,233.2,233.41,233.09,233.25,6504.0
2025-06-02 11:15:00,233.22,233.22,232.89,232.89,3879.0,233.22,233.22,232.89,232.89,3879.0
2025-06-02 11:20:00,232.91,232.92,232.71,232.83,4629.0,232.91,232.92,232.71,232.83,4629.0
2025-06-02 11:25:00,232.67,232.67,232.51,232.55,3840.0,232.67,232.67,232.51,232.55,3840.0
2025-06-02 11:30:00,232.51,232.77,232.5,232.77,7857.0,232.51,232.77,232.5,232.77,7857.0
2025-06-02 11:35:00,232.72,232.87,232.65,232.79,5802.0,232.72,232.87,232.65,232.79,5802.0
2025-06-02 11:40:00,232.78,233.03,232.77,233.01,6555.0,232.78,233.03,232.77,233.01,6555.0
2025-06-02 11:45:00,233.06,233.34,233.06,233.31,3182.0,233.06,233.34,233.06,233.31,3182.0
2025-06-02 11:50:00,233.31,233.45,233.25,233.42,4493.0,233.31,233.45,233.25,233.42,4493.0
2025-06-02 11:55:00,233.38,233.48,233.34,233.42,5382.0,233.38,233.48,233.34,233.42,5382.0
2025-06-02 12:00:00,233.45,233.49,233.13,233.2,11758.0,233.45,233.49,233.13,233.2,11758.0
2025-06-02 12:05:00,233.09,233.1,232.99,233.04,1417.0,233.09,233.1,232.99,233.04,1417.0
2025-06-02 12:10:00,232.96,233.12,232.96,233.04,6739.0,232.96,233.12,232.96,233.04,6739.0
2025-06-02 12:15:00,233.03,233.03,232.77,232.9,4321.0,233.03,233.03,232.77,232.9,4321.0
2025-06-02 12:20:00,232.89,232.89,232.75,232.75,8969.0,232.89,232.89,232.75,232.75,8969.0
2025-06-02 12:25:00,232.73,232.77,232.66,232.69,1965.0,232.73,232.77,232.66,232.69,1965.0
2025-06-02 12:30:00,232.71,232.75,232.56,232.56,5529.0,232.71,232.75,232.56,232.56,5529.0
2025-06-02 12:35:00,232.64,232.7,232.49,232.58,5812.0,232.64,232.7,232.49,232.58,5812.0
2025-06-02 12:40:00,232.58,232.73,232.55,232.57,4354.0,232.58,232.73,232.55,232.57,4354.0
2025-06-02 12:45:00,232.58,232.65,232.5,232.5,4400.0,232.58,232.65,232.5,232.5,4400.0
2025-06-02 12:50:00,232.54,232.7,232.48,232.7,5133.0,232.54,232.7,232.48,232.7,5133.0
2025-06-02 12:55:00,232.67,232.83,232.65,232.83,4576.0,232.67,232.83,232.65,232.83,4576.0
2025-06-02 13:00:00,232.83,232.9,232.77,232.77,2474.0,232.83,232.9,232.77,232.77,2474.0
2025-06-02 13:05:00,232.77,232.99,232.76,232.99,3315.0,232.77,232.99,232.76,232.99,3315.0
2025-06-02 13:10:00,233.0,233.0,232.77,232.77,1673.0,233.0,233.0,232.77,232.77,1673.0
2025-06-02 13:15:00,232.84,232.88,232.7,232.7,946.0,232.84,232.88,232.7,232.7,946.0
2025-06-02 13:20:00,232.7,232.88,232.65,232.88,3324.0,232.7,232.88,232.65,232.88,3324.0
2025-06-02 13:25:00,232.87,232.87,232.7,232.77,5365.0,232.87,232.87,232.7,232.77,5365.0
2025-06-02 13:30:00,232.74,232.79,232.65,232.73,2033.0,232.74,232.79,232.65,232.73,2033.0
2025-06-02 13:35:00,232.73,232.84,232.65,232.81,9457.0,232.73,232.84,232.65,232.81,9457.0
2025-06-02 13:40:00,232.81,232.83,232.7,232.71,2551.0,232.81,232.83,232.7,232.71,2551.0
2025-06-02 13:45:00,232.7,232.83,232.66,232.83,3615.0,232.7,232.83,232.66,232.83,3615.0
2025-06-02 13:50:00,232.85,233.04,232.81,233.04,5063.0,232.85,233.04,232.81,233.04,5063.0
2025-06-02 13:55:00,233.01,233.07,233.0,233.04,2030.0,233.01,233.07,233.0,233.04,2030.0
2025-06-02 14:00:00,233.11,233.21,233.1,233.21,1762.0,233.11,233.21,233.1,233.21,1762.0
2025-06-02 14:05:00,233.19,233.21,233.09,233.09,2477.0,233.19,233.21,233.09,233.09,2477.0
2025-06-02 14:10:00,233.14,233.36,233.08,233.35,3734.0,233.14,233.36,233.08,233.35,3734.0
2025-06-02 14:15:00,233.33,233.52,233.3,233.51,14713.0,233.33,233.52,233.3,233.51,14713.0
2025-06-02 14:20:00,233.49,233.83,233.49,233.53,5872.0,233.49,233.83,233.49,233.53,5872.0
2025-06-02 14:25:00,233.53,233.71,233.52,233.63,2414.0,233.53,233.71,233.52,233.63,2414.0
2025-06-02 14:30:00,233.66,233.76,233.66,233.68,2312.0,233.66,233.76,233.66,233.68,2312.0
2025-06-02 14:35:00,233.68,233.73,233.65,233.71,1524.0,233.68,233.73,233.65,233.71,1524.0
2025-06-02 14:40:00,233.71,233.82,233.66,233.78,3914.0,233.71,233.82,233.66,233.78,3914.0
2025-06-02 14:45:00,233.8,233.81,233.66,233.78,2329.0,233.8,233.81,233.66,233.78,2329.0
2025-06-02 14:50:00,233.71,233.91,233.68,233.83,3512.0,233.71,233.91,233.68,233.83,3512.0
2025-06-02 14:55:00,233.84,233.95,233.74,233.84,2073.0,233.84,233.95,233.74,233.84,2073.0
2025-06-02 15:00:00,233.9,234.02,233.84,234.02,3900.0,233.9,234.02,233.84,234.02,3900.0
2025-06-02 15:05:00,234.0,234.02,233.91,234.01,2600.0,234.0,234.02,233.91,234.01,2600.0
2025-06-02 15:10:00,233.95,234.03,233.92,233.96,3034.0,233.95,234.03,233.92,233.96,3034.0
2025-06-02 15:15:00,234.02,234.08,233.99,234.01,4774.0,234.02,234.08,233.99,234.01,4774.0
2025-06-02 15:20:00,233.96,234.2,233.91,234.2,7327.0,233.96,234.2,233.91,234.2,7327.0
2025-06-02 15:25:00,234.19,234.24,234.11,234.15,4419.0,234.19,234.24,234.11,234.15,4419.0
2025-06-02 15:30:00,234.15,234.22,234.04,234.18,7460.0,234.15,234.22,234.04,234.18,7460.0
2025-06-02 15:35:00,234.2,234.33,234.14,234.24,6417.0,234.2,234.33,234.14,234.24,6417.0
2025-06-02 15:40:00,234.21,234.34,234.19,234.26,4677.0,234.21,234.34,234.19,234.26,4677.0
2025-06-02 15:45:00,234.27,234.33,234.13,234.15,4966.0,234.27,234.33,234.13,234.15,4966.0
2025-06-02 15:50:00,234.19,234.51,234.17,234.46,14750.0,234.19,234.51,234.17,234.46,14750.0
2025-06-02 15:55:00,234.46,234.81,234.43,234.81,55810.0,234.46,234.81,234.43,234.81,55810.0
2025-06-03 09:30:00,234.45,235.4,233.81,235.06,32023.0,234.45,235.4,233.81,235.06,32023.0
2025-06-03 09:35:00,235.41,235.78,235.29,235.29,4418.0,235.41,235.78,235.29,235.29,4418.0
2025-06-03 09:40:00,235.28,235.31,234.84,235.0,8773.0,235.28,235.31,234.84,235.0,8773.0
2025-06-03 09:45:00,235.0,235.0,233.54,233.68,9491.0,235.0,235.0,233.54,233.68,9491.0
2025-06-03 09:50:00,233.85,233.85,232.12,232.44,13760.0,233.85,233.85,232.12,232.44,13760.0
2025-06-03 09:55:00,232.44,232.76,232.06,232.31,5521.0,232.44,232.76,232.06,232.31,5521.0
2025-06-03 10:00:00,232.56,232.56,231.5,231.88,15294.0,232.56,232.56,231.5,231.88,15294.0
2025-06-03 10:05:00,231.97,232.69,231.72,232.62,8796.0,231.97,232.69,231.72,232.62,8796.0
2025-06-03 10:10:00,232.49,232.96,232.48,232.86,7911.0,232.49,232.96,232.48,232.86,7911.0
2025-06-03 10:15:00,232.96,232.97,232.66,232.83,6264.0,232.96,232.97,232.66,232.83,6264.0
2025-06-03 10:20:00,232.82,233.1,232.82,233.03,1410.0,232.82,233.1,232.82,233.03,1410.0
2025-06-03 10:25:00,233.03,233.42,232.98,233.39,4308.0,233.03,233.42,232.98,233.39,4308.0
2025-06-03 10:30:00,233.57,233.69,233.53,233.54,1485.0,233.57,233.69,233.53,233.54,1485.0
2025-06-03 10:35:00,233.69,233.73,233.01,233.1,10649.0,233.69,233.73,233.01,233.1,10649.0
2025-06-03 10:40:00,233.19,233.19,232.84,233.18,5256.0,233.19,233.19,232.84,233.18,5256.0
2025-06-03 10:45:00,233.26,233.57,233.21,233.42,7357.0,233.26,233.57,233.21,233.42,7357.0
2025-06-03 10:50:00,233.26,233.35,233.16,233.35,6677.0,233.26,233.35,233.16,233.35,6677.0
2025-06-03 10:55:00,233.43,233.54,233.32,233.39,7061.0,233.43,233.54,233.32,233.39,7061.0
2025-06-03 11:00:00,233.43,233.48,233.08,233.29,7360.0,233.43,233.48,233.08,233.29,7360.0
2025-06-03 11:05:00,233.34,233.42,233.07,233.34,19941.0,233.34,233.42,233.07,233.34,19941.0
2025-06-03 11:10:00,233.31,233.35,232.82,233.02,27120.0,233.31,233.35,232.82,233.02,27120.0
2025-06-03 11:15:00,233.08,233.16,232.91,232.92,5880.0,233.08,233.16,232.91,232.92,5880.0
2025-06-03 11:20:00,232.91,233.29,232.83,233.29,10643.0,232.91,233.29,232.83,233.29,10643.0
2025-06-03 11:25:00,233.26,233.7,233.25,233.42,8087.0,233.26,233.7,233.25,233.42,8087.0
2025-06-03 11:30:00,233.5,233.84,233.5,233.74,4047.0,233.5,233.84,233.5,233.74,4047.0
2025-06-03 11:35:00,233.75,234.14,233.72,234.14,12591.0,233.75,234.14,233.72,234.14,12591.0
2025-06-03 11:40:00,234.34,234.41,234.17,234.28,4842.0,234.34,234.41,234.17,234.28,4842.0
2025-06-03 11:45:00,234.31,234.56,234.3,234.51,9573.0,234.31,234.56,234.3,234.51,9573.0
2025-06-03 11:50:00,234.52,234.69,234.41,234.42,5383.0,234.52,234.69,234.41,234.42,5383.0
2025-06-03 11:55:00,234.27,234.4,234.26,234.39,1777.0,234.27,234.4,234.26,234.39,1777.0
2025-06-03 12:00:00,234.31,234.31,233.93,234.07,26541.0,234.31,234.31,233.93,234.07,26541.0
2025-06-03 12:05:00,234.04,234.28,233.92,234.12,12860.0,234.04,234.28,233.92,234.12,12860.0
2025-06-03 12:10:00,234.19,234.42,234.19,234.36,9066.0,234.19,234.42,234.19,234.36,9066.0
2025-06-03 12:15:00,234.42,234.63,234.39,234.52,9612.0,234.42,234.63,234.39,234.52,9612.0
2025-06-03 12:20:00,234.59,234.74,234.5,234.69,13416.0,234.59,234.74,234.5,234.69,13416.0
2025-06-03 12:25:00,234.71,234.73,234.58,234.64,10015.0,234.71,234.73,234.58,234.64,10015.0
2025-06-03 12:30:00,234.64,234.69,234.42,234.59,9907.0,234.64,234.69,234.42,234.59,9907.0
2025-06-03 12:35:00,234.58,234.66,234.46,234.59,9735.0,234.58,234.66,234.46,234.59,9735.0
2025-06-03 12:40:00,234.62,234.66,234.57,234.62,5005.0,234.62,234.66,234.57,234.62,5005.0
2025-06-03 12:45:00,234.66,234.66,234.19,234.26,12753.0,234.66,234.66,234.19,234.26,12753.0
2025-06-03 12:50:00,234.24,234.36,234.24,234.32,4568.0,234.24,234.36,234.24,234.32,4568.0
2025-06-03 12:55:00,234.38,234.57,234.38,234.41,6876.0,234.38,234.57,234.38,234.41,6876.0
2025-06-03 13:00:00,234.51,234.51,234.34,234.42,5765.0,234.51,234.51,234.34,234.42,5765.0
2025-06-03 13:05:00,234.47,234.73,234.47,234.73,3488.0,234.47,234.73,234.47,234.73,3488.0
2025-06-03 13:10:00,234.73,235.0,234.7,235.0,3578.0,234.73,235.0,234.7,235.0,3578.0
2025-06-03 13:15:00,234.96,235.08,234.85,235.08,13994.0,234.96,235.08,234.85,235.08,13994.0
2025-06-03 13:20:00,235.02,235.34,235.01,235.11,6114.0,235.02,235.34,235.01,235.11,6114.0
2025-06-03 13:25:00,235.16,235.21,235.11,235.12,4973.0,235.16,235.21,235.11,235.12,4973.0
2025-06-03 13:30:00,235.2,235.26,235.07,235.17,5673.0,235.2,235.26,235.07,235.17,5673.0
2025-06-03 13:35:00,235.17,235.25,235.14,235.25,9470.0,235.17,235.25,235.14,235.25,9470.0
2025-06-03 13:40:00,235.2,235.26,235.11,235.12,16632.0,235.2,235.26,235.11,235.12,16632.0
2025-06-03 13:45:00,235.13,235.15,234.88,234.95,8670.0,235.13,235.15,234.88,234.95,8670.0
2025-06-03 13:50:00,234.95,235.03,234.79,234.81,16970.0,234.95,235.03,234.79,234.81,16970.0
2025-06-03 13:55:00,234.81,234.93,234.72,234.9,8626.0,234.81,234.93,234.72,234.9,8626.0
2025-06-03 14:00:00,234.73,234.9,234.65,234.9,12581.0,234.73,234.9,234.65,234.9,12581.0
2025-06-03 14:05:00,234.89,234.91,234.78,234.83,12070.0,234.89,234.91,234.78,234.83,12070.0
2025-06-03 14:10:00,234.84,234.93,234.75,234.88,21355.0,234.84,234.93,234.75,234.88,21355.0
2025-06-03 14:15:00,234.84,235.23,234.73,235.15,8661.0,234.84,235.23,234.73,235.15,8661.0
2025-06-03 14:20:00,235.13,235.18,234.91,234.97,11472.0,235.13,235.18,234.91,234.97,11472.0
2025-06-03 14:25:00,234.97,235.07,234.88,235.04,11162.0,234.97,235.07,234.88,235.04,11162.0
2025-06-03 14:30:00,235.06,235.1,234.96,235.01,5098.0,235.06,235.1,234.96,235.01,5098.0
2025-06-03 14:35:00,235.0,235.01,234.86,234.98,6011.0,235.0,235.01,234.86,234.98,6011.0
2025-06-03 14:40:00,234.96,234.96,234.74,234.9,10540.0,234.96,234.96,234.74,234.9,10540.0
2025-06-03 14:45:00,234.91,234.95,234.81,234.87,7386.0,234.91,234.95,234.81,234.87,7386.0
2025-06-03 14:50:00,234.91,234.91,234.53,234.59,6104.0,234.91,234.91,234.53,234.59,6104.0
2025-06-03 14:55:00,234.59,234.88,234.55,234.84,14939.0,234.59,234.88,234.55,234.84,14939.0
2025-06-03 15:00:00,234.88,234.94,234.87,234.94,3178.0,234.88,234.94,234.87,234.94,3178.0
2025-06-03 15:05:00,234.98,234.98,234.82,234.96,14789.0,234.98,234.98,234.82,234.96,14789.0
2025-06-03 15:10:00,234.96,234.96,234.81,234.9,12898.0,234.96,234.96,234.81,234.9,12898.0
2025-06-03 15:15:00,234.91,235.01,234.87,234.87,7636.0,234.91,235.01,234.87,234.87,7636.0
2025-06-03 15:20:00,234.93,235.05,234.93,235.0,7318.0,234.93,235.05,234.93,235.0,7318.0
2025-06-03 15:25:00,234.96,235.14,234.92,235.09,8135.0,234.96,235.14,234.92,235.09,8135.0
2025-06-03 15:30:00,235.15,235.41,235.1,235.36,20076.0,235.15,235.41,235.1,235.36,20076.0
2025-06-03 15:35:00,235.42,235.57,235.41,235.42,10414.0,235.42,235.57,235.41,235.42,10414.0
2025-06-03 15:40:00,235.43,235.43,235.22,235.28,12035.0,235.43,235.43,235.22,235.28,12035.0
2025-06-03 15:45:00,235.3,235.34,234.94,234.97,15895.0,235.3,235.34,234.94,234.97,15895.0
2025-06-03 15:50:00,234.87,235.49,234.85,235.38,29321.0,234.87,235.49,234.85,235.38,29321.0
2025-06-03 15:55:00,235.38,235.4,234.82,234.94,133130.0,235.38,235.4,234.82,234.94,133130.0
2025-06-04 09:30:00,234.99,235.38,234.22,234.63,15885.0,234.99,235.38,234.22,234.63,15885.0
2025-06-04 09:35:00,234.09,234.1,233.25,233.45,5629.0,234.09,234.1,233.25,233.45,5629.0
2025-06-04 09:40:00,233.45,233.45,232.89,233.03,5140.0,233.45,233.45,232.89,233.03,5140.0
2025-06-04 09:45:00,233.02,233.57,232.71,233.43,18989.0,233.02,233.57,232.71,233.43,18989.0
2025-06-04 09:50:00,233.58,234.02,233.43,233.98,11998.0,233.58,234.02,233.43,233.98,11998.0
2025-06-04 09:55:00,233.87,233.93,233.72,233.84,10034.0,233.87,233.93,233.72,233.84,10034.0
2025-06-04 10:00:00,233.76,234.14,233.57,234.14,14582.0,233.76,234.14,233.57,234.14,14582.0
2025-06-04 10:05:00,234.4,234.7,234.03,234.05,13700.0,234.4,234.7,234.03,234.05,13700.0
2025-06-04 10:10:00,234.09,234.16,233.7,233.92,5802.0,234.09,234.16,233.7,233.92,5802.0
2025-06-04 10:15:00,233.93,234.02,233.55,233.58,5218.0,233.93,234.02,233.55,233.58,5218.0
2025-06-04 10:20:00,233.58,234.03,233.58,233.96,3118.0,233.58,234.03,233.58,233.96,3118.0
2025-06-04 10:25:00,234.04,234.04,233.75,233.83,3221.0,234.04,234.04,233.75,233.83,3221.0
2025-06-04 10:30:00,233.96,234.08,233.93,234.01,3851.0,233.96,234.08,233.93,234.01,3851.0
2025-06-04 10:35:00,234.08,234.43,234.01,234.39,3376.0,234.08,234.43,234.01,234.39,3376.0
2025-06-04 10:40:00,234.45,234.45,234.06,234.14,5232.0,234.45,234.45,234.06,234.14,5232.0
2025-06-04 10:45:00,234.12,234.59,234.12,234.5,6556.0,234.12,234.59,234.12,234.5,6556.0
2025-06-04 10:50:00,234.43,234.56,234.35,234.56,4497.0,234.43,234.56,234.35,234.56,4497.0
2025-06-04 10:55:00,234.59,234.59,234.02,234.02,3828.0,234.59,234.59,234.02,234.02,3828.0
2025-06-04 11:00:00,234.11,234.11,233.86,233.87,2763.0,234.11,234.11,233.86,233.87,2763.0
2025-06-04 11:05:00,233.88,234.15,233.85,234.12,4811.0,233.88,234.15,233.85,234.12,4811.0
2025-06-04 11:10:00,234.07,234.11,233.94,234.05,6198.0,234.07,234.11,233.94,234.05,6198.0
2025-06-04 11:15:00,234.01,234.01,233.62,233.78,4500.0,234.01,234.01,233.62,233.78,4500.0
2025-06-04 11:20:00,233.78,234.05,233.77,234.03,6041.0,233.78,234.05,233.77,234.03,6041.0
2025-06-04 11:25:00,233.98,234.03,233.79,233.8,2228.0,233.98,234.03,233.79,233.8,2228.0
2025-06-04 11:30:00,233.89,233.98,233.84,233.94,5470.0,233.89,233.98,233.84,233.94,5470.0
2025-06-04 11:35:00,233.93,234.0,233.52,233.64,5443.0,233.93,234.0,233.52,233.64,5443.0
2025-06-04 11:40:00,233.62,233.82,233.47,233.72,7745.0,233.62,233.82,233.47,233.72,7745.0
2025-06-04 11:45:00,233.77,234.23,233.67,234.22,3226.0,233.77,234.23,233.67,234.22,3226.0
2025-06-04 11:50:00,234.24,234.27,234.03,234.04,4095.0,234.24,234.27,234.03,234.04,4095.0
2025-06-04 11:55:00,234.06,234.22,234.05,234.1,2602.0,234.06,234.22,234.05,234.1,2602.0
2025-06-04 12:00:00,234.1,234.1,233.9,234.07,4636.0,234.1,234.1,233.9,234.07,4636.0
2025-06-04 12:05:00,234.08,234.18,233.97,233.99,2457.0,234.08,234.18,233.97,233.99,2457.0
2025-06-04 12:10:00,233.93,233.99,233.83,233.91,4738.0,233.93,233.99,233.83,233.91,4738.0
2025-06-04 12:15:00,233.84,233.84,233.63,233.81,10415.0,233.84,233.84,233.63,233.81,10415.0
2025-06-04 12:20:00,233.82,233.82,233.36,233.42,3117.0,233.82,233.82,233.36,233.42,3117.0
2025-06-04 12:25:00,233.51,233.56,233.45,233.47,2411.0,233.51,233.56,233.45,233.47,2411.0
2025-06-04 12:30:00,233.49,233.83,233.48,233.83,3441.0,233.49,233.83,233.48,233.83,3441.0
2025-06-04 12:35:00,233.78,233.91,233.75,233.8,1754.0,233.78,233.91,233.75,233.8,1754.0
2025-06-04 12:40:00,233.8,234.07,233.79,234.03,14209.0,233.8,234.07,233.79,234.03,14209.0
2025-06-04 12:45:00,234.05,234.08,233.9,233.98,3658.0,234.05,234.08,233.9,233.98,3658.0
2025-06-04 12:50:00,233.96,233.96,233.66,233.72,6743.0,233.96,233.96,233.66,233.72,6743.0
2025-06-04 12:55:00,233.78,233.96,233.77,233.96,2947.0,233.78,233.96,233.77,233.96,2947.0
2025-06-04 13:00:00,233.96,234.06,233.96,234.06,5259.0,233.96,234.06,233.96,234.06,5259.0
2025-06-04 13:05:00,234.06,234.06,233.95,234.0,3614.0,234.06,234.06,233.95,234.0,3614.0
2025-06-04 13:10:00,234.0,234.06,233.95,234.03,8550.0,234.0,234.06,233.95,234.03,8550.0
2025-06-04 13:15:00,233.97,234.11,233.91,233.91,3774.0,233.97,234.11,233.91,233.91,3774.0
2025-06-04 13:20:00,233.93,233.96,233.84,233.84,6859.0,233.93,233.96,233.84,233.84,6859.0
2025-06-04 13:25:00,233.84,233.9,233.82,233.87,1960.0,233.84,233.9,233.82,233.87,1960.0
2025-06-04 13:30:00,233.87,233.95,233.84,233.87,5663.0,233.87,233.95,233.84,233.87,5663.0
2025-06-04 13:35:00,233.87,234.03,233.87,233.97,5169.0,233.87,234.03,233.87,233.97,5169.0
2025-06-04 13:40:00,233.93,233.95,233.84,233.84,4138.0,233.93,233.95,233.84,233.84,4138.0
2025-06-04 13:45:00,233.84,233.85,233.77,233.83,2129.0,233.84,233.85,233.77,233.83,2129.0
2025-06-04 13:50:00,233.79,233.79,233.59,233.59,5103.0,233.79,233.79,233.59,233.59,5103.0
2025-06-04 13:55:00,233.58,233.9,233.54,233.89,4216.0,233.58,233.9,233.54,233.89,4216.0
2025-06-04 14:00:00,233.81,233.97,233.81,233.9,1796.0,233.81,233.97,233.81,233.9,1796.0
2025-06-04 14:05:00,233.9,233.9,233.67,233.67,3251.0,233.9,233.9,233.67,233.67,3251.0
2025-06-04 14:10:00,233.69,233.74,233.61,233.69,5111.0,233.69,233.74,233.61,233.69,5111.0
2025-06-04 14:15:00,233.63,233.73,233.59,233.64,6462.0,233.63,233.73,233.59,233.64,6462.0
2025-06-04 14:20:00,233.64,233.77,233.64,233.77,3713.0,233.64,233.77,233.64,233.77,3713.0
2025-06-04 14:25:00,233.72,233.79,233.68,233.76,4433.0,233.72,233.79,233.68,233.76,4433.0
2025-06-04 14:30:00,233.73,233.73,233.53,233.53,2039.0,233.73,233.73,233.53,233.53,2039.0
2025-06-04 14:35:00,233.52,233.57,233.35,233.35,3777.0,233.52,233.57,233.35,233.35,3777.0
2025-06-04 14:40:00,233.37,233.45,233.36,233.43,2056.0,233.37,233.45,233.36,233.43,2056.0
2025-06-04 14:45:00,233.4,233.47,233.36,233.44,4528.0,233.4,233.47,233.36,233.44,4528.0
2025-06-04 14:50:00,233.37,233.39,233.23,233.34,4434.0,233.37,233.39,233.23,233.34,4434.0
2025-06-04 14:55:00,233.35,233.49,233.32,233.4,7000.0,233.35,233.49,233.32,233.4,7000.0
2025-06-04 15:00:00,233.39,233.42,233.28,233.36,6374.0,233.39,233.42,233.28,233.36,6374.0
2025-06-04 15:05:00,233.37,233.42,233.25,233.31,3680.0,233.37,233.42,233.25,233.31,3680.0
2025-06-04 15:10:00,233.3,233.4,233.3,233.36,4249.0,233.3,233.4,233.3,233.36,4249.0
2025-06-04 15:15:00,233.31,233.31,233.14,233.2,5043.0,233.31,233.31,233.14,233.2,5043.0
2025-06-04 15:20:00,233.15,233.15,232.98,233.13,23738.0,233.15,233.15,232.98,233.13,23738.0
2025-06-04 15:25:00,233.16,233.22,233.13,233.18,6783.0,233.16,233.22,233.13,233.18,6783.0
2025-06-04 15:30:00,233.24,233.29,233.13,233.13,7000.0,233.24,233.29,233.13,233.13,7000.0
2025-06-04 15:35:00,233.06,233.1,233.01,233.04,9464.0,233.06,233.1,233.01,233.04,9464.0
2025-06-04 15:40:00,233.0,233.04,232.81,233.04,6741.0,233.0,233.04,232.81,233.04,6741.0
2025-06-04 15:45:00,233.03,233.03,232.68,232.7,6015.0,233.03,233.03,232.68,232.7,6015.0
2025-06-04 15:50:00,232.7,232.73,232.47,232.54,25567.0,232.7,232.73,232.47,232.54,25567.0
2025-06-04 15:55:00,232.6,232.6,232.25,232.32,96709.0,232.6,232.6,232.25,232.32,96709.0
2025-06-05 09:30:00,232.95,233.5,230.91,231.61,26300.0,232.95,233.5,230.91,231.61,26300.0
2025-06-05 09:35:00,230.53,231.38,230.53,231.38,5467.0,230.53,231.38,230.53,231.38,5467.0
2025-06-05 09:40:00,231.37,231.37,230.99,231.0,1200.0,231.37,231.37,230.99,231.0,1200.0
2025-06-05 09:45:00,230.99,231.03,230.58,230.78,9493.0,230.99,231.03,230.58,230.78,9493.0
2025-06-05 09:50:00,230.69,230.89,230.42,230.76,9118.0,230.69,230.89,230.42,230.76,9118.0
2025-06-05 09:55:00,230.49,230.89,230.22,230.27,10718.0,230.49,230.89,230.22,230.27,10718.0
2025-06-05 10:00:00,230.1,230.27,229.45,229.54,11021.0,230.1,230.27,229.45,229.54,11021.0
2025-06-05 10:05:00,229.53,229.87,229.43,229.68,38557.0,229.53,229.87,229.43,229.68,38557.0
2025-06-05 10:10:00,229.61,229.61,229.07,229.4,29371.0,229.61,229.61,229.07,229.4,29371.0
2025-06-05 10:15:00,229.4,229.47,228.74,228.75,15982.0,229.4,229.47,228.74,228.75,15982.0
2025-06-05 10:20:00,228.69,228.71,228.5,228.57,10548.0,228.69,228.71,228.5,228.57,10548.0
2025-06-05 10:25:00,228.68,228.68,228.05,228.31,12391.0,228.68,228.68,228.05,228.31,12391.0
2025-06-05 10:30:00,228.31,228.52,227.68,227.68,33395.0,228.31,228.52,227.68,227.68,33395.0
2025-06-05 10:35:00,227.78,227.99,227.32,227.91,30728.0,227.78,227.99,227.32,227.91,30728.0
2025-06-05 10:40:00,227.85,228.09,227.63,227.84,17225.0,227.85,228.09,227.63,227.84,17225.0
2025-06-05 10:45:00,227.79,228.2,227.63,228.04,8698.0,227.79,228.2,227.63,228.04,8698.0
2025-06-05 10:50:00,228.04,228.17,227.74,228.08,7860.0,228.04,228.17,227.74,228.08,7860.0
2025-06-05 10:55:00,228.07,228.61,228.04,228.55,15651.0,228.07,228.61,228.04,228.55,15651.0
2025-06-05 11:00:00,228.55,228.86,228.55,228.75,11721.0,228.55,228.86,228.55,228.75,11721.0
2025-06-05 11:05:00,228.82,228.85,228.49,228.65,9653.0,228.82,228.85,228.49,228.65,9653.0
2025-06-05 11:10:00,228.69,228.94,228.48,228.84,9479.0,228.69,228.94,228.48,228.84,9479.0
2025-06-05 11:15:00,228.84,228.98,228.68,228.98,12155.0,228.84,228.98,228.68,228.98,12155.0
2025-06-05 11:20:00,228.89,229.41,228.89,229.41,2653.0,228.89,229.41,228.89,229.41,2653.0
2025-06-05 11:25:00,229.42,229.5,229.18,229.27,9217.0,229.42,229.5,229.18,229.27,9217.0
2025-06-05 11:30:00,229.37,229.49,229.25,229.4,3508.0,229.37,229.49,229.25,229.4,3508.0
2025-06-05 11:35:00,229.59,229.59,229.16,229.16,2528.0,229.59,229.59,229.16,229.16,2528.0
2025-06-05 11:40:00,229.16,229.22,229.0,229.08,5462.0,229.16,229.22,229.0,229.08,5462.0
2025-06-05 11:45:00,229.0,229.01,228.74,228.75,2472.0,229.0,229.01,228.74,228.75,2472.0
2025-06-05 11:50:00,228.85,228.88,228.6,228.61,4830.0,228.85,228.88,228.6,228.61,4830.0
2025-06-05 11:55:00,228.6,228.92,228.6,228.86,8767.0,228.6,228.92,228.6,228.86,8767.0
2025-06-05 12:00:00,228.89,229.26,228.89,229.26,4033.0,228.89,229.26,228.89,229.26,4033.0
2025-06-05 12:05:00,229.29,229.47,229.24,229.26,3967.0,229.29,229.47,229.24,229.26,3967.0
2025-06-05 12:10:00,229.19,229.5,229.19,229.45,4919.0,229.19,229.5,229.19,229.45,4919.0
2025-06-05 12:15:00,229.45,229.51,229.36,229.36,3550.0,229.45,229.51,229.36,229.36,3550.0
2025-06-05 12:20:00,229.29,229.3,228.86,228.89,6795.0,229.29,229.3,228.86,228.89,6795.0
2025-06-05 12:25:00,228.89,228.94,228.71,228.71,5804.0,228.89,228.94,228.71,228.71,5804.0
2025-06-05 12:30:00,228.78,228.97,228.66,228.92,18587.0,228.78,228.97,228.66,228.92,18587.0
2025-06-05 12:35:00,228.9,229.0,228.71,228.79,3448.0,228.9,229.0,228.71,228.79,3448.0
2025-06-05 12:40:00,228.74,228.89,228.74,228.89,3833.0,228.74,228.89,228.74,228.89,3833.0
2025-06-05 12:45:00,228.87,228.87,228.33,228.45,3490.0,228.87,228.87,228.33,228.45,3490.0
2025-06-05 12:50:00,228.45,228.7,228.35,228.59,4247.0,228.45,228.7,228.35,228.59,4247.0
2025-06-05 12:55:00,228.7,228.95,228.69,228.95,4067.0,228.7,228.95,228.69,228.95,4067.0
2025-06-05 13:00:00,228.99,229.14,228.89,228.89,9610.0,228.99,229.14,228.89,228.89,9610.0
2025-06-05 13:05:00,228.84,228.84,228.71,228.73,5692.0,228.84,228.84,228.71,228.73,5692.0
2025-06-05 13:10:00,228.73,228.82,228.64,228.75,3666.0,228.73,228.82,228.64,228.75,3666.0
2025-06-05 13:15:00,228.77,228.87,228.72,228.86,2060.0,228.77,228.87,228.72,228.86,2060.0
2025-06-05 13:20:00,228.85,228.94,228.79,228.86,6542.0,228.85,228.94,228.79,228.86,6542.0
2025-06-05 13:25:00,228.86,228.93,228.69,228.88,5031.0,228.86,228.93,228.69,228.88,5031.0
2025-06-05 13:30:00,228.96,229.12,228.95,229.11,5106.0,228.96,229.12,228.95,229.11,5106.0
2025-06-05 13:35:00,229.13,229.27,229.12,229.23,4797.0,229.13,229.27,229.12,229.23,4797.0
2025-06-05 13:40:00,229.18,229.27,229.13,229.23,4634.0,229.18,229.27,229.13,229.23,4634.0
2025-06-05 13:45:00,229.18,229.36,229.1,229.32,4051.0,229.18,229.36,229.1,229.32,4051.0
2025-06-05 13:50:00,229.24,229.24,228.95,229.04,11742.0,229.24,229.24,228.95,229.04,11742.0
2025-06-05 13:55:00,229.03,229.21,228.96,229.04,4335.0,229.03,229.21,228.96,229.04,4335.0
2025-06-05 14:00:00,229.07,229.07,228.82,228.83,4875.0,229.07,229.07,228.82,228.83,4875.0
2025-06-05 14:05:00,228.67,228.67,228.34,228.61,4198.0,228.67,228.67,228.34,228.61,4198.0
2025-06-05 14:10:00,228.59,228.76,228.5,228.67,5433.0,228.59,228.76,228.5,228.67,5433.0
2025-06-05 14:15:00,228.58,228.58,228.19,228.5,5107.0,228.58,228.58,228.19,228.5,5107.0
2025-06-05 14:20:00,228.6,228.9,228.59,228.9,1837.0,228.6,228.9,228.59,228.9,1837.0
2025-06-05 14:25:00,228.97,228.99,228.76,228.99,4047.0,228.97,228.99,228.76,228.99,4047.0
2025-06-05 14:30:00,228.94,229.04,228.86,229.0,2976.0,228.94,229.04,228.86,229.0,2976.0
2025-06-05 14:35:00,229.0,229.09,228.92,229.0,5647.0,229.0,229.09,228.92,229.0,5647.0
2025-06-05 14:40:00,229.06,229.14,229.06,229.14,1500.0,229.06,229.14,229.06,229.14,1500.0
2025-06-05 14:45:00,229.15,229.22,229.07,229.15,3621.0,229.15,229.22,229.07,229.15,3621.0
2025-06-05 14:50:00,229.17,229.19,228.99,229.01,4352.0,229.17,229.19,228.99,229.01,4352.0
2025-06-05 14:55:00,229.01,229.02,228.9,228.92,3185.0,229.01,229.02,228.9,228.92,3185.0
2025-06-05 15:00:00,228.99,229.12,228.98,229.06,15490.0,228.99,229.12,228.98,229.06,15490.0
2025-06-05 15:05:00,229.06,229.37,229.06,229.36,6432.0,229.06,229.37,229.06,229.36,6432.0
2025-06-05 15:10:00,229.34,229.36,229.21,229.24,7311.0,229.34,229.36,229.21,229.24,7311.0
2025-06-05 15:15:00,229.24,229.36,228.72,228.87,10032.0,229.24,229.36,228.72,228.87,10032.0
2025-06-05 15:20:00,228.83,229.06,228.78,229.02,14643.0,228.83,229.06,228.78,229.02,14643.0
2025-06-05 15:25:00,228.92,229.15,228.79,228.9,12198.0,228.92,229.15,228.79,228.9,12198.0
2025-06-05 15:30:00,228.9,228.92,228.72,228.76,11733.0,228.9,228.92,228.72,228.76,11733.0
2025-06-05 15:35:00,228.76,229.36,228.75,229.24,12559.0,228.76,229.36,228.75,229.24,12559.0
2025-06-05 15:40:00,229.27,229.36,229.11,229.19,14375.0,229.27,229.36,229.11,229.19,14375.0
2025-06-05 15:45:00,229.19,229.49,229.11,229.3,16183.0,229.19,229.49,229.11,229.3,16183.0
2025-06-05 15:50:00,229.17,229.3,228.82,228.82,24578.0,229.17,229.3,228.82,228.82,24578.0
2025-06-05 15:55:00,228.8,228.89,228.48,228.8,93048.0,228.8,228.89,228.48,228.8,93048.0
2025-06-06 09:30:00,229.98,230.73,229.5,230.19,22265.0,229.98,230.73,229.5,230.19,22265.0
2025-06-06 09:35:00,230.34,230.5,229.84,230.46,2499.0,230.34,230.5,229.84,230.46,2499.0
2025-06-06 09:40:00,230.19,230.79,230.19,230.49,9480.0,230.19,230.79,230.19,230.49,9480.0
2025-06-06 09:45:00,230.42,230.79,230.41,230.65,5698.0,230.42,230.79,230.41,230.65,5698.0
2025-06-06 09:50:00,230.72,231.1,230.69,231.1,7167.0,230.72,231.1,230.69,231.1,7167.0
2025-06-06 09:55:00,231.14,231.15,230.79,231.06,6026.0,231.14,231.15,230.79,231.06,6026.0
2025-06-06 10:00:00,231.06,231.36,230.75,231.04,7682.0,231.06,231.36,230.75,231.04,7682.0
2025-06-06 10:05:00,231.07,231.13,230.75,230.95,4077.0,231.07,231.13,230.75,230.95,4077.0
2025-06-06 10:10:00,230.95,231.03,230.46,230.47,4536.0,230.95,231.03,230.46,230.47,4536.0
2025-06-06 10:15:00,230.6,230.6,230.06,230.19,7170.0,230.6,230.6,230.06,230.19,7170.0
2025-06-06 10:20:00,230.19,230.63,230.19,230.63,8323.0,230.19,230.63,230.19,230.63,8323.0
2025-06-06 10:25:00,230.64,230.74,230.56,230.56,2036.0,230.64,230.74,230.56,230.56,2036.0
2025-06-06 10:30:00,230.52,230.62,230.41,230.51,5581.0,230.52,230.62,230.41,230.51,5581.0
2025-06-06 10:35:00,230.5,230.66,230.43,230.54,5372.0,230.5,230.66,230.43,230.54,5372.0
2025-06-06 10:40:00,230.5,230.65,230.46,230.46,3739.0,230.5,230.65,230.46,230.46,3739.0
2025-06-06 10:45:00,230.42,230.42,230.27,230.34,2341.0,230.42,230.42,230.27,230.34,2341.0
2025-06-06 10:50:00,230.31,230.44,230.18,230.44,4064.0,230.31,230.44,230.18,230.44,4064.0
2025-06-06 10:55:00,230.49,230.49,230.07,230.29,5334.0,230.49,230.49,230.07,230.29,5334.0
2025-06-06 11:00:00,230.24,230.35,230.22,230.28,5977.0,230.24,230.35,230.22,230.28,5977.0
2025-06-06 11:05:00,230.2,230.43,230.11,230.39,4976.0,230.2,230.43,230.11,230.39,4976.0
2025-06-06 11:10:00,230.48,230.61,230.38,230.43,8132.0,230.48,230.61,230.38,230.43,8132.0
2025-06-06 11:15:00,230.43,230.52,229.8,229.88,5281.0,230.43,230.52,229.8,229.88,5281.0
2025-06-06 11:20:00,229.81,229.93,229.74,229.86,3454.0,229.81,229.93,229.74,229.86,3454.0
2025-06-06 11:25:00,229.93,230.2,229.93,230.12,2133.0,229.93,230.2,229.93,230.12,2133.0
2025-06-06 11:30:00,230.17,230.17,229.75,229.9,4125.0,230.17,230.17,229.75,229.9,4125.0
2025-06-06 11:35:00,229.87,229.97,229.5,229.5,2036.0,229.87,229.97,229.5,229.5,2036.0
2025-06-06 11:40:00,229.37,229.73,229.37,229.73,4285.0,229.37,229.73,229.37,229.73,4285.0
2025-06-06 11:45:00,229.61,229.86,229.61,229.86,4974.0,229.61,229.86,229.61,229.86,4974.0
2025-06-06 11:50:00,229.92,230.0,229.88,229.93,1600.0,229.92,230.0,229.88,229.93,1600.0
2025-06-06 11:55:00,229.95,229.97,229.63,229.88,6397.0,229.95,229.97,229.63,229.88,6397.0
2025-06-06 12:00:00,229.84,229.89,229.75,229.81,2633.0,229.84,229.89,229.75,229.81,2633.0
2025-06-06 12:05:00,229.77,230.03,229.77,229.8,2409.0,229.77,230.03,229.77,229.8,2409.0
2025-06-06 12:10:00,229.89,229.94,229.72,229.72,963.0,229.89,229.94,229.72,229.72,963.0
2025-06-06 12:15:00,229.76,229.85,229.69,229.78,4724.0,229.76,229.85,229.69,229.78,4724.0
2025-06-06 12:20:00,229.84,229.92,229.8,229.88,3524.0,229.84,229.92,229.8,229.88,3524.0
2025-06-06 12:25:00,229.96,229.96,229.8,229.82,5086.0,229.96,229.96,229.8,229.82,5086.0
2025-06-06 12:30:00,229.8,229.96,229.79,229.96,2130.0,229.8,229.96,229.79,229.96,2130.0
2025-06-06 12:35:00,229.9,229.95,229.8,229.81,2677.0,229.9,229.95,229.8,229.81,2677.0
2025-06-06 12:40:00,229.77,229.82,229.44,229.6,3156.0,229.77,229.82,229.44,229.6,3156.0
2025-06-06 12:45:00,229.52,229.6,229.52,229.58,2517.0,229.52,229.6,229.52,229.58,2517.0
2025-06-06 12:50:00,229.6,229.6,229.42,229.43,3137.0,229.6,229.6,229.42,229.43,3137.0
2025-06-06 12:55:00,229.37,229.58,229.36,229.56,2284.0,229.37,229.58,229.36,229.56,2284.0
2025-06-06 13:00:00,229.56,229.58,229.42,229.47,2606.0,229.56,229.58,229.42,229.47,2606.0
2025-06-06 13:05:00,229.49,229.52,229.44,229.44,1854.0,229.49,229.52,229.44,229.44,1854.0
2025-06-06 13:10:00,229.42,229.49,229.32,229.44,1211.0,229.42,229.49,229.32,229.44,1211.0
2025-06-06 13:15:00,229.44,229.61,229.3,229.61,3627.0,229.44,229.61,229.3,229.61,3627.0
2025-06-06 13:20:00,229.61,229.7,229.61,229.65,1159.0,229.61,229.7,229.61,229.65,1159.0
2025-06-06 13:25:00,229.71,229.71,229.66,229.7,2331.0,229.71,229.71,229.66,229.7,2331.0
2025-06-06 13:30:00,229.73,229.77,229.63,229.73,4096.0,229.73,229.77,229.63,229.73,4096.0
2025-06-06 13:35:00,229.79,229.86,229.75,229.86,1917.0,229.79,229.86,229.75,229.86,1917.0
2025-06-06 13:40:00,229.84,229.84,229.71,229.77,5134.0,229.84,229.84,229.71,229.77,5134.0
2025-06-06 13:45:00,229.77,229.82,229.76,229.8,1090.0,229.77,229.82,229.76,229.8,1090.0
2025-06-06 13:50:00,229.8,229.96,229.79,229.86,6707.0,229.8,229.96,229.79,229.86,6707.0
2025-06-06 13:55:00,229.88,229.91,229.86,229.89,1085.0,229.88,229.91,229.86,229.89,1085.0
2025-06-06 14:00:00,229.93,230.31,229.93,230.31,5309.0,229.93,230.31,229.93,230.31,5309.0
2025-06-06 14:05:00,230.31,230.33,230.22,230.32,3746.0,230.31,230.33,230.22,230.32,3746.0
2025-06-06 14:10:00,230.33,230.33,230.27,230.28,809.0,230.33,230.33,230.27,230.28,809.0
2025-06-06 14:15:00,230.32,230.41,230.29,230.4,5520.0,230.32,230.41,230.29,230.4,5520.0
2025-06-06 14:20:00,230.39,230.47,230.33,230.4,2398.0,230.39,230.47,230.33,230.4,2398.0
2025-06-06 14:25:00,230.37,230.37,230.15,230.15,4413.0,230.37,230.37,230.15,230.15,4413.0
2025-06-06 14:30:00,230.16,230.44,230.15,230.37,6548.0,230.16,230.44,230.15,230.37,6548.0
2025-06-06 14:35:00,230.47,230.47,230.31,230.38,3072.0,230.47,230.47,230.31,230.38,3072.0
2025-06-06 14:40:00,230.38,230.43,230.29,230.36,5260.0,230.38,230.43,230.29,230.36,5260.0
2025-06-06 14:45:00,230.36,230.4,230.31,230.39,3099.0,230.36,230.4,230.31,230.39,3099.0
2025-06-06 14:50:00,230.39,230.43,230.32,230.34,5669.0,230.39,230.43,230.32,230.34,5669.0
2025-06-06 14:55:00,230.39,230.41,230.27,230.27,1643.0,230.39,230.41,230.27,230.27,1643.0
2025-06-06 15:00:00,230.32,230.36,230.28,230.36,4804.0,230.32,230.36,230.28,230.36,4804.0
2025-06-06 15:05:00,230.36,230.4,230.28,230.29,4865.0,230.36,230.4,230.28,230.29,4865.0
2025-06-06 15:10:00,230.3,230.4,230.19,230.37,6621.0,230.3,230.4,230.19,230.37,6621.0
2025-06-06 15:15:00,230.34,230.34,230.23,230.26,3820.0,230.34,230.34,230.23,230.26,3820.0
2025-06-06 15:20:00,230.26,230.34,230.22,230.31,3157.0,230.26,230.34,230.22,230.31,3157.0
2025-06-06 15:25:00,230.31,230.43,230.25,230.29,6677.0,230.31,230.43,230.25,230.29,6677.0
2025-06-06 15:30:00,230.23,230.43,230.23,230.4,8150.0,230.23,230.43,230.23,230.4,8150.0
2025-06-06 15:35:00,230.43,230.49,230.17,230.18,7530.0,230.43,230.49,230.17,230.18,7530.0
2025-06-06 15:40:00,230.21,230.23,230.1,230.12,3943.0,230.21,230.23,230.1,230.12,3943.0
2025-06-06 15:45:00,230.12,230.22,229.93,229.94,7982.0,230.12,230.22,229.93,229.94,7982.0
2025-06-06 15:50:00,229.95,230.25,229.95,230.17,20337.0,229.95,230.25,229.95,230.17,20337.0
2025-06-06 15:55:00,230.11,230.26,230.01,230.04,57423.0,230.11,230.26,230.01,230.04,57423.0
2025-06-09 09:30:00,228.84,229.04,227.49,227.82,28127.0,228.84,229.04,227.49,227.82,28127.0
2025-06-09 09:35:00,227.68,227.82,225.47,225.54,25487.0,227.68,227.82,225.47,225.54,25487.0
2025-06-09 09:40:00,225.49,225.72,223.67,223.7,27245.0,225.49,225.72,223.67,223.7,27245.0
2025-06-09 09:45:00,223.49,223.49,222.46,222.6,32720.0,223.49,223.49,222.46,222.6,32720.0
2025-06-09 09:50:00,222.61,222.63,220.07,221.42,26492.0,222.61,222.63,220.07,221.42,26492.0
2025-06-09 09:55:00,221.49,222.0,221.2,221.93,100293.0,221.49,222.0,221.2,221.93,100293.0
2025-06-09 10:00:00,221.89,222.22,221.31,221.77,15131.0,221.89,222.22,221.31,221.77,15131.0
2025-06-09 10:05:00,221.72,222.24,220.83,221.08,14686.0,221.72,222.24,220.83,221.08,14686.0
2025-06-09 10:10:00,221.17,221.32,220.38,220.87,12258.0,221.17,221.32,220.38,220.87,12258.0
2025-06-09 10:15:00,220.88,221.89,220.88,221.83,6997.0,220.88,221.89,220.88,221.83,6997.0
2025-06-09 10:20:00,221.88,221.88,221.32,221.6,14349.0,221.88,221.88,221.32,221.6,14349.0
2025-06-09 10:25:00,221.6,221.74,221.11,221.15,6891.0,221.6,221.74,221.11,221.15,6891.0
2025-06-09 10:30:00,221.12,221.24,220.73,220.82,112385.0,221.12,221.24,220.73,220.82,112385.0
2025-06-09 10:35:00,220.82,220.95,219.88,219.89,7516.0,220.82,220.95,219.88,219.89,7516.0
2025-06-09 10:40:00,219.86,219.87,219.23,219.81,8868.0,219.86,219.87,219.23,219.81,8868.0
2025-06-09 10:45:00,219.77,219.98,219.59,219.87,8014.0,219.77,219.98,219.59,219.87,8014.0
2025-06-09 10:50:00,219.79,220.4,219.58,220.32,12882.0,219.79,220.4,219.58,220.32,12882.0
2025-06-09 10:55:00,220.3,220.96,220.29,220.96,8998.0,220.3,220.96,220.29,220.96,8998.0
2025-06-09 11:00:00,220.98,221.22,220.46,220.68,16488.0,220.98,221.22,220.46,220.68,16488.0
2025-06-09 11:05:00,220.58,220.72,220.57,220.7,14493.0,220.58,220.72,220.57,220.7,14493.0
2025-06-09 11:10:00,220.7,221.01,220.68,220.79,7160.0,220.7,221.01,220.68,220.79,7160.0
2025-06-09 11:15:00,221.0,221.31,220.93,220.95,13854.0,221.0,221.31,220.93,220.95,13854.0
2025-06-09 11:20:00,221.04,221.26,220.94,221.25,5243.0,221.04,221.26,220.94,221.25,5243.0
2025-06-09 11:25:00,221.26,221.26,220.9,221.09,5483.0,221.26,221.26,220.9,221.09,5483.0
2025-06-09 11:30:00,221.04,221.56,221.04,221.56,13459.0,221.04,221.56,221.04,221.56,13459.0
2025-06-09 11:35:00,221.59,221.96,221.59,221.73,4353.0,221.59,221.96,221.59,221.73,4353.0
2025-06-09 11:40:00,221.79,221.86,221.69,221.77,9843.0,221.79,221.86,221.69,221.77,9843.0
2025-06-09 11:45:00,221.77,221.99,221.68,221.83,7148.0,221.77,221.99,221.68,221.83,7148.0
2025-06-09 11:50:00,221.85,222.0,221.63,221.75,10186.0,221.85,222.0,221.63,221.75,10186.0
2025-06-09 11:55:00,221.8,221.81,221.65,221.65,3877.0,221.8,221.81,221.65,221.65,3877.0
2025-06-09 12:00:00,221.65,221.7,221.26,221.26,6775.0,221.65,221.7,221.26,221.26,6775.0
2025-06-09 12:05:00,221.26,221.59,221.15,221.56,5102.0,221.26,221.59,221.15,221.56,5102.0
2025-06-09 12:10:00,221.58,221.94,221.57,221.82,4807.0,221.58,221.94,221.57,221.82,4807.0
2025-06-09 12:15:00,221.86,222.04,221.82,221.82,8853.0,221.86,222.04,221.82,221.82,8853.0
2025-06-09 12:20:00,221.82,221.86,221.67,221.67,5264.0,221.82,221.86,221.67,221.67,5264.0
2025-06-09 12:25:00,221.65,221.79,221.58,221.63,8712.0,221.65,221.79,221.58,221.63,8712.0
2025-06-09 12:30:00,221.56,221.77,221.53,221.77,16864.0,221.56,221.77,221.53,221.77,16864.0
2025-06-09 12:35:00,221.78,221.89,221.53,221.63,5719.0,221.78,221.89,221.53,221.63,5719.0
2025-06-09 12:40:00,221.65,221.9,221.64,221.9,3579.0,221.65,221.9,221.64,221.9,3579.0
2025-06-09 12:45:00,221.9,221.95,221.71,221.71,6301.0,221.9,221.95,221.71,221.71,6301.0
2025-06-09 12:50:00,221.68,221.92,221.63,221.77,7944.0,221.68,221.92,221.63,221.77,7944.0
2025-06-09 12:55:00,221.64,221.71,221.57,221.66,6540.0,221.64,221.71,221.57,221.66,6540.0
2025-06-09 13:00:00,221.73,221.95,221.68,221.91,13306.0,221.73,221.95,221.68,221.91,13306.0
2025-06-09 13:05:00,221.95,222.05,221.91,221.99,10182.0,221.95,222.05,221.91,221.99,10182.0
2025-06-09 13:10:00,222.03,222.24,222.0,222.18,10884.0,222.03,222.24,222.0,222.18,10884.0
2025-06-09 13:15:00,222.19,222.36,222.19,222.24,7180.0,222.19,222.36,222.19,222.24,7180.0
2025-06-09 13:20:00,222.22,222.29,222.13,222.2,8777.0,222.22,222.29,222.13,222.2,8777.0
2025-06-09 13:25:00,222.24,222.47,222.2,222.46,8449.0,222.24,222.47,222.2,222.46,8449.0
2025-06-09 13:30:00,222.46,222.59,222.4,222.53,11792.0,222.46,222.59,222.4,222.53,11792.0
2025-06-09 13:35:00,222.58,222.65,222.53,222.62,6722.0,222.58,222.65,222.53,222.62,6722.0
2025-06-09 13:40:00,222.55,222.64,222.39,222.61,10168.0,222.55,222.64,222.39,222.61,10168.0
2025-06-09 13:45:00,222.63,222.74,222.54,222.74,8947.0,222.63,222.74,222.54,222.74,8947.0
2025-06-09 13:50:00,222.74,222.81,222.63,222.71,9631.0,222.74,222.81,222.63,222.71,9631.0
2025-06-09 13:55:00,222.71,222.77,222.63,222.63,5665.0,222.71,222.77,222.63,222.63,5665.0
2025-06-09 14:00:00,222.59,222.85,222.54,222.82,9887.0,222.59,222.85,222.54,222.82,9887.0
2025-06-09 14:05:00,222.81,222.89,222.79,222.88,9607.0,222.81,222.89,222.79,222.88,9607.0
2025-06-09 14:10:00,222.88,222.98,222.84,222.86,7743.0,222.88,222.98,222.84,222.86,7743.0
2025-06-09 14:15:00,222.87,223.04,222.86,223.01,10375.0,222.87,223.04,222.86,223.01,10375.0
2025-06-09 14:20:00,223.02,223.1,222.98,223.01,4700.0,223.02,223.1,222.98,223.01,4700.0
2025-06-09 14:25:00,223.02,223.06,222.84,222.91,3794.0,223.02,223.06,222.84,222.91,3794.0
2025-06-09 14:30:00,222.87,222.98,222.87,222.87,6374.0,222.87,222.98,222.87,222.87,6374.0
2025-06-09 14:35:00,222.92,223.11,222.91,223.03,8336.0,222.92,223.11,222.91,223.03,8336.0
2025-06-09 14:40:00,223.03,223.1,222.94,222.94,4367.0,223.03,223.1,222.94,222.94,4367.0
2025-06-09 14:45:00,222.97,222.98,222.83,222.96,6354.0,222.97,222.98,222.83,222.96,6354.0
2025-06-09 14:50:00,222.91,223.02,222.85,222.91,5227.0,222.91,223.02,222.85,222.91,5227.0
2025-06-09 14:55:00,222.95,223.13,222.95,223.12,4252.0,222.95,223.13,222.95,223.12,4252.0
2025-06-09 15:00:00,223.12,223.13,222.95,223.13,4652.0,223.12,223.13,222.95,223.13,4652.0
2025-06-09 15:05:00,223.14,223.4,223.14,223.38,7751.0,223.14,223.4,223.14,223.38,7751.0
2025-06-09 15:10:00,223.45,223.46,223.15,223.18,6965.0,223.45,223.46,223.15,223.18,6965.0
2025-06-09 15:15:00,223.14,223.23,222.99,223.09,9491.0,223.14,223.23,222.99,223.09,9491.0
2025-06-09 15:20:00,223.04,223.08,222.84,223.03,7547.0,223.04,223.08,222.84,223.03,7547.0
2025-06-09 15:25:00,223.01,223.11,222.92,223.07,8416.0,223.01,223.11,222.92,223.07,8416.0
2025-06-09 15:30:00,223.07,223.18,223.01,223.18,11630.0,223.07,223.18,223.01,223.18,11630.0
2025-06-09 15:35:00,223.22,223.35,223.16,223.2,24380.0,223.22,223.35,223.16,223.2,24380.0
2025-06-09 15:40:00,223.22,223.34,222.99,223.04,10796.0,223.22,223.34,222.99,223.04,10796.0
2025-06-09 15:45:00,223.1,223.27,222.93,223.18,12662.0,223.1,223.27,222.93,223.18,12662.0
2025-06-09 15:50:00,223.21,223.26,222.85,222.89,23592.0,223.21,223.26,222.85,222.89,23592.0
2025-06-09 15:55:00,222.92,222.92,222.38,222.46,108462.0,222.92,222.92,222.38,222.46,108462.0
2025-06-10 09:30:00,222.57,222.57,221.26,221.26,26964.0,222.57,222.57,221.26,221.26,26964.0
2025-06-10 09:35:00,221.08,221.98,220.75,221.21,18128.0,221.08,221.98,220.75,221.21,18128.0
2025-06-10 09:40:00,221.21,221.21,220.55,221.11,9469.0,221.21,221.21,220.55,221.11,9469.0
2025-06-10 09:45:00,221.08,221.08,220.61,220.83,20243.0,221.08,221.08,220.61,220.83,20243.0
2025-06-10 09:50:00,220.79,220.85,220.38,220.42,18546.0,220.79,220.85,220.38,220.42,18546.0
2025-06-10 09:55:00,220.3,220.48,219.39,220.01,17336.0,220.3,220.48,219.39,220.01,17336.0
2025-06-10 10:00:00,219.97,220.12,219.02,219.2,26887.0,219.97,220.12,219.02,219.2,26887.0
2025-06-10 10:05:00,219.16,220.4,219.14,220.34,42727.0,219.16,220.4,219.14,220.34,42727.0
2025-06-10 10:10:00,220.33,220.42,220.04,220.17,26436.0,220.33,220.42,220.04,220.17,26436.0
2025-06-10 10:15:00,220.17,220.45,219.77,220.42,13258.0,220.17,220.45,219.77,220.42,13258.0
2025-06-10 10:20:00,220.39,220.5,220.14,220.5,18509.0,220.39,220.5,220.14,220.5,18509.0
2025-06-10 10:25:00,220.42,220.66,220.03,220.3,6877.0,220.42,220.66,220.03,220.3,6877.0
2025-06-10 10:30:00,220.26,220.26,219.6,219.65,8423.0,220.26,220.26,219.6,219.65,8423.0
2025-06-10 10:35:00,219.68,220.43,219.68,220.32,44174.0,219.68,220.43,219.68,220.32,44174.0
2025-06-10 10:40:00,220.24,220.56,220.11,220.5,14901.0,220.24,220.56,220.11,220.5,14901.0
2025-06-10 10:45:00,220.68,220.83,220.27,220.47,17143.0,220.68,220.83,220.27,220.47,17143.0
2025-06-10 10:50:00,220.47,220.72,220.35,220.42,9181.0,220.47,220.72,220.35,220.42,9181.0
2025-06-10 10:55:00,220.52,220.7,219.94,220.14,12470.0,220.52,220.7,219.94,220.14,12470.0
2025-06-10 11:00:00,220.07,220.12,219.9,219.99,9278.0,220.07,220.12,219.9,219.99,9278.0
2025-06-10 11:05:00,219.99,220.07,219.85,220.02,11956.0,219.99,220.07,219.85,220.02,11956.0
2025-06-10 11:10:00,219.96,220.01,219.42,219.42,11144.0,219.96,220.01,219.42,219.42,11144.0
2025-06-10 11:15:00,219.51,219.51,219.17,219.18,7994.0,219.51,219.51,219.17,219.18,7994.0
2025-06-10 11:20:00,219.18,219.35,219.12,219.17,25312.0,219.18,219.35,219.12,219.17,25312.0
2025-06-10 11:25:00,219.06,219.42,219.06,219.29,16249.0,219.06,219.42,219.06,219.29,16249.0
2025-06-10 11:30:00,219.29,219.97,219.13,219.91,21677.0,219.29,219.97,219.13,219.91,21677.0
2025-06-10 11:35:00,219.89,219.89,219.27,219.27,7993.0,219.89,219.89,219.27,219.27,7993.0
2025-06-10 11:40:00,219.25,219.25,218.4,218.47,12995.0,219.25,219.25,218.4,218.47,12995.0
2025-06-10 11:45:00,218.52,218.73,218.17,218.28,15590.0,218.52,218.73,218.17,218.28,15590.0
2025-06-10 11:50:00,218.28,218.32,217.55,218.02,47172.0,218.28,218.32,217.55,218.02,47172.0
2025-06-10 11:55:00,218.03,218.27,217.91,218.17,27428.0,218.03,218.27,217.91,218.17,27428.0
2025-06-10 12:00:00,218.19,218.48,218.18,218.41,22112.0,218.19,218.48,218.18,218.41,22112.0
2025-06-10 12:05:00,218.43,218.52,218.1,218.4,9701.0,218.43,218.52,218.1,218.4,9701.0
2025-06-10 12:10:00,218.4,218.59,218.39,218.49,8440.0,218.4,218.59,218.39,218.49,8440.0
2025-06-10 12:15:00,218.45,218.74,218.41,218.59,12648.0,218.45,218.74,218.41,218.59,12648.0
2025-06-10 12:20:00,218.59,218.62,218.44,218.44,9759.0,218.59,218.62,218.44,218.44,9759.0
2025-06-10 12:25:00,218.44,218.82,218.44,218.77,25881.0,218.44,218.82,218.44,218.77,25881.0
2025-06-10 12:30:00,218.69,219.06,218.69,218.99,17707.0,218.69,219.06,218.69,218.99,17707.0
2025-06-10 12:35:00,218.99,219.11,218.91,218.98,12883.0,218.99,219.11,218.91,218.98,12883.0
2025-06-10 12:40:00,218.98,219.15,218.93,218.96,7368.0,218.98,219.15,218.93,218.96,7368.0
2025-06-10 12:45:00,218.96,219.1,218.91,218.91,9612.0,218.96,219.1,218.91,218.91,9612.0
2025-06-10 12:50:00,218.91,218.96,218.79,218.94,5888.0,218.91,218.96,218.79,218.94,5888.0
2025-06-10 12:55:00,219.01,219.08,218.87,218.93,8768.0,219.01,219.08,218.87,218.93,8768.0
2025-06-10 13:00:00,218.94,219.18,218.9,219.11,6254.0,218.94,219.18,218.9,219.11,6254.0
2025-06-10 13:05:00,219.07,219.18,218.78,219.15,4607.0,219.07,219.18,218.78,219.15,4607.0
2025-06-10 13:10:00,219.12,219.36,219.12,219.15,5282.0,219.12,219.36,219.12,219.15,5282.0
2025-06-10 13:15:00,219.19,219.24,218.95,219.11,4307.0,219.19,219.24,218.95,219.11,4307.0
2025-06-10 13:20:00,219.08,219.24,219.05,219.24,1686.0,219.08,219.24,219.05,219.24,1686.0
2025-06-10 13:25:00,219.23,219.38,219.22,219.38,8025.0,219.23,219.38,219.22,219.38,8025.0
2025-06-10 13:30:00,219.45,219.56,219.4,219.44,3212.0,219.45,219.56,219.4,219.44,3212.0
2025-06-10 13:35:00,219.38,219.54,219.38,219.47,4123.0,219.38,219.54,219.38,219.47,4123.0
2025-06-10 13:40:00,219.51,219.51,219.0,219.14,9445.0,219.51,219.51,219.0,219.14,9445.0
2025-06-10 13:45:00,219.23,219.23,218.93,219.09,2915.0,219.23,219.23,218.93,219.09,2915.0
2025-06-10 13:50:00,219.07,219.2,218.99,219.19,5420.0,219.07,219.2,218.99,219.19,5420.0
2025-06-10 13:55:00,219.15,219.15,218.84,218.89,6605.0,219.15,219.15,218.84,218.89,6605.0
2025-06-10 14:00:00,218.79,219.07,218.68,218.95,7708.0,218.79,219.07,218.68,218.95,7708.0
2025-06-10 14:05:00,218.9,218.9,218.76,218.82,4567.0,218.9,218.9,218.76,218.82,4567.0
2025-06-10 14:10:00,218.84,218.86,218.44,218.5,5237.0,218.84,218.86,218.44,218.5,5237.0
2025-06-10 14:15:00,218.5,218.57,218.43,218.43,8219.0,218.5,218.57,218.43,218.43,8219.0
2025-06-10 14:20:00,218.47,218.54,218.32,218.4,15203.0,218.47,218.54,218.32,218.4,15203.0
2025-06-10 14:25:00,218.37,218.54,218.34,218.35,17662.0,218.37,218.54,218.34,218.35,17662.0
2025-06-10 14:30:00,218.34,218.39,217.92,217.96,15449.0,218.34,218.39,217.92,217.96,15449.0
2025-06-10 14:35:00,218.01,218.23,217.94,218.22,6029.0,218.01,218.23,217.94,218.22,6029.0
2025-06-10 14:40:00,218.25,218.28,218.13,218.18,9565.0,218.25,218.28,218.13,218.18,9565.0
2025-06-10 14:45:00,218.18,218.42,218.0,218.0,27954.0,218.18,218.42,218.0,218.0,27954.0
2025-06-10 14:50:00,218.05,218.17,217.88,218.09,9036.0,218.05,218.17,217.88,218.09,9036.0
2025-06-10 14:55:00,218.15,218.17,217.68,217.75,19035.0,218.15,218.17,217.68,217.75,19035.0
2025-06-10 15:00:00,217.75,218.16,217.75,218.06,26260.0,217.75,218.16,217.75,218.06,26260.0
2025-06-10 15:05:00,218.11,218.3,218.07,218.19,14943.0,218.11,218.3,218.07,218.19,14943.0
2025-06-10 15:10:00,218.18,218.27,217.81,217.84,8837.0,218.18,218.27,217.81,217.84,8837.0
2025-06-10 15:15:00,217.89,218.18,217.75,217.91,12809.0,217.89,218.18,217.75,217.91,12809.0
2025-06-10 15:20:00,217.92,218.03,217.87,217.94,20267.0,217.92,218.03,217.87,217.94,20267.0
2025-06-10 15:25:00,217.92,217.97,217.61,217.61,12360.0,217.92,217.97,217.61,217.61,12360.0
2025-06-10 15:30:00,217.56,217.66,217.32,217.35,13903.0,217.56,217.66,217.32,217.35,13903.0
2025-06-10 15:35:00,217.37,217.55,217.27,217.38,17066.0,217.37,217.55,217.27,217.38,17066.0
2025-06-10 15:40:00,217.34,217.44,217.19,217.44,12854.0,217.34,217.44,217.19,217.44,12854.0
2025-06-10 15:45:00,217.44,217.57,217.26,217.41,25810.0,217.44,217.57,217.26,217.41,25810.0
2025-06-10 15:50:00,217.44,217.79,217.23,217.68,52114.0,217.44,217.79,217.23,217.68,52114.0
2025-06-10 15:55:00,217.67,218.24,217.67,218.09,150876.0,217.67,218.24,217.67,218.09,150876.0
2025-06-11 09:30:00,217.09,217.09,213.72,214.66,71126.0,217.09,217.09,213.72,214.66,71126.0
2025-06-11 09:35:00,214.66,215.96,214.42,215.39,54909.0,214.66,215.96,214.42,215.39,54909.0
2025-06-11 09:40:00,215.56,215.97,215.33,215.55,15633.0,215.56,215.97,215.33,215.55,15633.0
2025-06-11 09:45:00,215.47,215.65,215.22,215.44,41188.0,215.47,215.65,215.22,215.44,41188.0
2025-06-11 09:50:00,215.51,215.51,214.61,215.09,21066.0,215.51,215.51,214.61,215.09,21066.0
2025-06-11 09:55:00,215.09,215.09,214.66,214.76,13203.0,215.09,215.09,214.66,214.76,13203.0
2025-06-11 10:00:00,214.76,215.67,214.75,215.21,26382.0,214.76,215.67,214.75,215.21,26382.0
2025-06-11 10:05:00,215.25,215.73,215.17,215.53,24769.0,215.25,215.73,215.17,215.53,24769.0
2025-06-11 10:10:00,215.56,216.06,215.29,215.83,49331.0,215.56,216.06,215.29,215.83,49331.0
2025-06-11 10:15:00,215.9,216.57,215.9,216.56,14117.0,215.9,216.57,215.9,216.56,14117.0
2025-06-11 10:20:00,216.46,216.62,216.04,216.19,40319.0,216.46,216.62,216.04,216.19,40319.0
2025-06-11 10:25:00,216.18,216.61,216.16,216.47,21716.0,216.18,216.61,216.16,216.47,21716.0
2025-06-11 10:30:00,216.47,216.69,216.15,216.58,14628.0,216.47,216.69,216.15,216.58,14628.0
2025-06-11 10:35:00,216.73,217.04,216.57,216.84,17429.0,216.73,217.04,216.57,216.84,17429.0
2025-06-11 10:40:00,216.83,217.03,216.67,216.75,13447.0,216.83,217.03,216.67,216.75,13447.0
2025-06-11 10:45:00,216.86,217.15,216.75,217.13,33131.0,216.86,217.15,216.75,217.13,33131.0
2025-06-11 10:50:00,217.19,217.29,216.89,217.08,23415.0,217.19,217.29,216.89,217.08,23415.0
2025-06-11 10:55:00,217.02,217.37,217.02,217.32,26741.0,217.02,217.37,217.02,217.32,26741.0
2025-06-11 11:00:00,217.27,217.65,217.22,217.56,22160.0,217.27,217.65,217.22,217.56,22160.0
2025-06-11 11:05:00,217.64,217.71,217.39,217.63,9168.0,217.64,217.71,217.39,217.63,9168.0
2025-06-11 11:10:00,217.49,217.62,217.4,217.5,6721.0,217.49,217.62,217.4,217.5,6721.0
2025-06-11 11:15:00,217.5,218.01,217.5,217.83,19419.0,217.5,218.01,217.5,217.83,19419.0
2025-06-11 11:20:00,217.86,217.98,217.72,217.98,10889.0,217.86,217.98,217.72,217.98,10889.0
2025-06-11 11:25:00,218.0,218.11,217.85,217.94,3473.0,218.0,218.11,217.85,217.94,3473.0
2025-06-11 11:30:00,218.03,218.21,217.85,218.21,7047.0,218.03,218.21,217.85,218.21,7047.0
2025-06-11 11:35:00,218.23,218.38,217.86,217.95,7891.0,218.23,218.38,217.86,217.95,7891.0
2025-06-11 11:40:00,217.95,218.0,217.68,217.86,22088.0,217.95,218.0,217.68,217.86,22088.0
2025-06-11 11:45:00,217.9,218.01,217.71,217.77,5958.0,217.9,218.01,217.71,217.77,5958.0
2025-06-11 11:50:00,217.96,218.23,217.9,218.13,20667.0,217.96,218.23,217.9,218.13,20667.0
2025-06-11 11:55:00,218.2,218.24,217.71,217.93,11461.0,218.2,218.24,217.71,217.93,11461.0
2025-06-11 12:00:00,217.93,218.02,217.52,217.55,6328.0,217.93,218.02,217.52,217.55,6328.0
2025-06-11 12:05:00,217.61,217.83,217.33,217.83,5649.0,217.61,217.83,217.33,217.83,5649.0
2025-06-11 12:10:00,217.85,218.05,217.8,218.02,4510.0,217.85,218.05,217.8,218.02,4510.0
2025-06-11 12:15:00,218.04,218.35,218.04,218.3,4780.0,218.04,218.35,218.04,218.3,4780.0
2025-06-11 12:20:00,218.34,218.44,218.03,218.03,10879.0,218.34,218.44,218.03,218.03,10879.0
2025-06-11 12:25:00,218.04,218.04,217.6,217.69,10906.0,218.04,218.04,217.6,217.69,10906.0
2025-06-11 12:30:00,217.64,217.82,217.61,217.61,8577.0,217.64,217.82,217.61,217.61,8577.0
2025-06-11 12:35:00,217.7,217.76,217.44,217.57,5000.0,217.7,217.76,217.44,217.57,5000.0
2025-06-11 12:40:00,217.58,217.87,217.51,217.83,19642.0,217.58,217.87,217.51,217.83,19642.0
2025-06-11 12:45:00,217.83,218.08,217.77,217.77,14911.0,217.83,218.08,217.77,217.77,14911.0
2025-06-11 12:50:00,217.77,217.84,217.73,217.73,4301.0,217.77,217.84,217.73,217.73,4301.0
2025-06-11 12:55:00,217.78,217.85,217.66,217.71,12620.0,217.78,217.85,217.66,217.71,12620.0
2025-06-11 13:00:00,217.71,217.99,217.65,217.99,15794.0,217.71,217.99,217.65,217.99,15794.0
2025-06-11 13:05:00,217.94,217.95,217.67,217.77,4354.0,217.94,217.95,217.67,217.77,4354.0
2025-06-11 13:10:00,217.75,217.75,217.59,217.6,3414.0,217.75,217.75,217.59,217.6,3414.0
2025-06-11 13:15:00,217.66,217.68,217.56,217.57,15019.0,217.66,217.68,217.56,217.57,15019.0
2025-06-11 13:20:00,217.56,217.78,217.56,217.67,8046.0,217.56,217.78,217.56,217.67,8046.0
2025-06-11 13:25:00,217.76,217.9,217.59,217.69,18897.0,217.76,217.9,217.59,217.69,18897.0
2025-06-11 13:30:00,217.78,217.89,217.48,217.48,8170.0,217.78,217.89,217.48,217.48,8170.0
2025-06-11 13:35:00,217.46,217.56,217.37,217.44,69568.0,217.46,217.56,217.37,217.44,69568.0
2025-06-11 13:40:00,217.41,217.62,217.34,217.42,18263.0,217.41,217.62,217.34,217.42,18263.0
2025-06-11 13:45:00,217.42,217.45,217.23,217.37,13298.0,217.42,217.45,217.23,217.37,13298.0
2025-06-11 13:50:00,217.37,217.61,217.37,217.61,34471.0,217.37,217.61,217.37,217.61,34471.0
2025-06-11 13:55:00,217.57,217.64,217.33,217.47,47470.0,217.57,217.64,217.33,217.47,47470.0
2025-06-11 14:00:00,217.47,217.51,217.09,217.32,14614.0,217.47,217.51,217.09,217.32,14614.0
2025-06-11 14:05:00,217.34,217.53,217.27,217.41,7949.0,217.34,217.53,217.27,217.41,7949.0
2025-06-11 14:10:00,217.31,217.31,217.07,217.08,35935.0,217.31,217.31,217.07,217.08,35935.0
2025-06-11 14:15:00,217.01,217.13,216.89,217.05,42202.0,217.01,217.13,216.89,217.05,42202.0
2025-06-11 14:20:00,217.03,217.3,217.03,217.21,8768.0,217.03,217.3,217.03,217.21,8768.0
2025-06-11 14:25:00,217.2,217.35,217.12,217.29,10427.0,217.2,217.35,217.12,217.29,10427.0
2025-06-11 14:30:00,217.31,217.41,216.99,217.24,7251.0,217.31,217.41,216.99,217.24,7251.0
2025-06-11 14:35:00,217.18,217.38,217.18,217.34,4998.0,217.18,217.38,217.18,217.34,4998.0
2025-06-11 14:40:00,217.34,217.4,217.13,217.33,7304.0,217.34,217.4,217.13,217.33,7304.0
2025-06-11 14:45:00,217.37,217.49,217.31,217.47,4649.0,217.37,217.49,217.31,217.47,4649.0
2025-06-11 14:50:00,217.49,217.51,217.22,217.23,5434.0,217.49,217.51,217.22,217.23,5434.0
2025-06-11 14:55:00,217.28,217.31,217.1,217.1,7513.0,217.28,217.31,217.1,217.1,7513.0
2025-06-11 15:00:00,217.09,217.09,216.82,216.94,5095.0,217.09,217.09,216.82,216.94,5095.0
2025-06-11 15:05:00,216.89,217.02,216.88,216.96,14770.0,216.89,217.02,216.88,216.96,14770.0
2025-06-11 15:10:00,217.02,217.1,216.88,217.1,8071.0,217.02,217.1,216.88,217.1,8071.0
2025-06-11 15:15:00,217.11,217.11,216.92,217.0,15623.0,217.11,217.11,216.92,217.0,15623.0
2025-06-11 15:20:00,217.02,217.09,216.85,217.06,18010.0,217.02,217.09,216.85,217.06,18010.0
2025-06-11 15:25:00,217.06,217.14,216.94,217.09,19360.0,217.06,217.14,216.94,217.09,19360.0
2025-06-11 15:30:00,217.14,217.27,216.76,216.83,22761.0,217.14,217.27,216.76,216.83,22761.0
2025-06-11 15:35:00,216.77,217.07,216.75,217.04,13977.0,216.77,217.07,216.75,217.04,13977.0
2025-06-11 15:40:00,217.03,217.08,216.92,217.03,34309.0,217.03,217.08,216.92,217.03,34309.0
2025-06-11 15:45:00,217.03,217.06,216.67,216.71,56944.0,217.03,217.06,216.67,216.71,56944.0
2025-06-11 15:50:00,216.73,217.28,216.63,217.1,101988.0,216.73,217.28,216.63,217.1,101988.0
2025-06-11 15:55:00,217.06,217.57,216.97,217.37,193873.0,217.06,217.57,216.97,217.37,193873.0
2025-06-12 09:30:00,217.69,218.0,216.44,217.68,30332.0,217.69,218.0,216.44,217.68,30332.0
2025-06-12 09:35:00,217.68,217.9,217.14,217.49,22383.0,217.68,217.9,217.14,217.49,22383.0
2025-06-12 09:40:00,217.48,217.67,217.05,217.51,13785.0,217.48,217.67,217.05,217.51,13785.0
2025-06-12 09:45:00,217.37,217.78,217.28,217.41,13721.0,217.37,217.78,217.28,217.41,13721.0
2025-06-12 09:50:00,217.52,217.52,216.44,216.44,19846.0,217.52,217.52,216.44,216.44,19846.0
2025-06-12 09:55:00,216.56,217.03,216.44,216.82,11680.0,216.56,217.03,216.44,216.82,11680.0
2025-06-12 10:00:00,216.82,217.4,216.13,216.94,14937.0,216.82,217.4,216.13,216.94,14937.0
2025-06-12 10:05:00,216.93,217.31,216.19,217.31,39589.0,216.93,217.31,216.19,217.31,39589.0
2025-06-12 10:10:00,217.09,217.13,216.52,216.98,20099.0,217.09,217.13,216.52,216.98,20099.0
2025-06-12 10:15:00,216.98,217.14,216.74,216.9,12544.0,216.98,217.14,216.74,216.9,12544.0
2025-06-12 10:20:00,217.12,217.19,216.76,216.76,12555.0,217.12,217.19,216.76,216.76,12555.0
2025-06-12 10:25:00,216.74,216.74,216.31,216.6,15138.0,216.74,216.74,216.31,216.6,15138.0
2025-06-12 10:30:00,216.56,216.65,216.3,216.55,13278.0,216.56,216.65,216.3,216.55,13278.0
2025-06-12 10:35:00,216.59,217.08,216.55,217.03,10912.0,216.59,217.08,216.55,217.03,10912.0
2025-06-12 10:40:00,216.99,217.2,216.92,217.11,12902.0,216.99,217.2,216.92,217.11,12902.0
2025-06-12 10:45:00,217.15,217.44,217.15,217.3,19105.0,217.15,217.44,217.15,217.3,19105.0
2025-06-12 10:50:00,217.33,217.94,217.23,217.67,17021.0,217.33,217.94,217.23,217.67,17021.0
2025-06-12 10:55:00,217.56,217.98,217.46,217.62,9343.0,217.56,217.98,217.46,217.62,9343.0
2025-06-12 11:00:00,217.57,217.88,217.57,217.84,7745.0,217.57,217.88,217.57,217.84,7745.0
2025-06-12 11:05:00,217.84,218.16,217.83,218.09,6441.0,217.84,218.16,217.83,218.09,6441.0
2025-06-12 11:10:00,218.09,218.36,217.96,218.3,23448.0,218.09,218.36,217.96,218.3,23448.0
2025-06-12 11:15:00,218.33,218.39,218.24,218.34,8593.0,218.33,218.39,218.24,218.34,8593.0
2025-06-12 11:20:00,218.33,218.4,217.78,218.03,11016.0,218.33,218.4,217.78,218.03,11016.0
2025-06-12 11:25:00,218.03,218.49,217.94,218.41,7052.0,218.03,218.49,217.94,218.41,7052.0
2025-06-12 11:30:00,218.44,218.64,218.43,218.56,4922.0,218.44,218.64,218.43,218.56,4922.0
2025-06-12 11:35:00,218.53,218.74,218.29,218.29,6472.0,218.53,218.74,218.29,218.29,6472.0
2025-06-12 11:40:00,218.36,218.39,218.19,218.23,5070.0,218.36,218.39,218.19,218.23,5070.0
2025-06-12 11:45:00,218.21,218.29,218.12,218.23,7083.0,218.21,218.29,218.12,218.23,7083.0
2025-06-12 11:50:00,218.22,218.43,218.22,218.31,5261.0,218.22,218.43,218.22,218.31,5261.0
2025-06-12 11:55:00,218.31,218.39,218.21,218.39,9644.0,218.31,218.39,218.21,218.39,9644.0
2025-06-12 12:00:00,218.33,218.45,218.29,218.37,11635.0,218.33,218.45,218.29,218.37,11635.0
2025-06-12 12:05:00,218.37,218.77,218.36,218.77,9748.0,218.37,218.77,218.36,218.77,9748.0
2025-06-12 12:10:00,218.88,218.92,218.79,218.88,4534.0,218.88,218.92,218.79,218.88,4534.0
2025-06-12 12:15:00,218.95,219.02,218.82,218.91,8583.0,218.95,219.02,218.82,218.91,8583.0
2025-06-12 12:20:00,218.91,218.95,218.68,218.76,11715.0,218.91,218.95,218.68,218.76,11715.0
2025-06-12 12:25:00,218.72,218.9,218.69,218.89,8016.0,218.72,218.9,218.69,218.89,8016.0
2025-06-12 12:30:00,218.93,219.02,218.72,218.98,10679.0,218.93,219.02,218.72,218.98,10679.0
2025-06-12 12:35:00,218.98,219.17,218.97,219.08,6852.0,218.98,219.17,218.97,219.08,6852.0
2025-06-12 12:40:00,219.08,219.08,218.88,218.96,10624.0,219.08,219.08,218.88,218.96,10624.0
2025-06-12 12:45:00,219.04,219.05,218.88,218.94,9258.0,219.04,219.05,218.88,218.94,9258.0
2025-06-12 12:50:00,218.88,218.91,218.67,218.75,6210.0,218.88,218.91,218.67,218.75,6210.0
2025-06-12 12:55:00,218.72,218.73,218.5,218.54,10747.0,218.72,218.73,218.5,218.54,10747.0
2025-06-12 13:00:00,218.56,218.88,218.56,218.81,4446.0,218.56,218.88,218.56,218.81,4446.0
2025-06-12 13:05:00,218.87,218.9,218.72,218.77,4681.0,218.87,218.9,218.72,218.77,4681.0
2025-06-12 13:10:00,218.85,218.96,218.83,218.9,3813.0,218.85,218.96,218.83,218.9,3813.0
2025-06-12 13:15:00,218.94,218.94,218.75,218.85,5753.0,218.94,218.94,218.75,218.85,5753.0
2025-06-12 13:20:00,218.85,218.92,218.81,218.91,9150.0,218.85,218.92,218.81,218.91,9150.0
2025-06-12 13:25:00,218.91,218.91,218.69,218.75,11561.0,218.91,218.91,218.69,218.75,11561.0
2025-06-12 13:30:00,218.78,219.0,218.76,219.0,6667.0,218.78,219.0,218.76,219.0,6667.0
2025-06-12 13:35:00,218.9,218.9,218.71,218.73,15022.0,218.9,218.9,218.71,218.73,15022.0
2025-06-12 13:40:00,218.71,218.87,218.7,218.82,9295.0,218.71,218.87,218.7,218.82,9295.0
2025-06-12 13:45:00,218.87,218.97,218.77,218.95,8849.0,218.87,218.97,218.77,218.95,8849.0
2025-06-12 13:50:00,218.91,219.02,218.91,218.96,4255.0,218.91,219.02,218.91,218.96,4255.0
2025-06-12 13:55:00,218.97,219.19,218.94,219.13,10058.0,218.97,219.19,218.94,219.13,10058.0
2025-06-12 14:00:00,219.13,219.19,219.02,219.06,5437.0,219.13,219.19,219.02,219.06,5437.0
2025-06-12 14:05:00,219.07,219.19,219.0,219.09,12008.0,219.07,219.19,219.0,219.09,12008.0
2025-06-12 14:10:00,219.04,219.18,219.03,219.11,5670.0,219.04,219.18,219.03,219.11,5670.0
2025-06-12 14:15:00,219.09,219.13,218.98,219.08,15654.0,219.09,219.13,218.98,219.08,15654.0
2025-06-12 14:20:00,219.07,219.19,219.07,219.19,5784.0,219.07,219.19,219.07,219.19,5784.0
2025-06-12 14:25:00,219.15,219.18,218.89,218.95,12288.0,219.15,219.18,218.89,218.95,12288.0
2025-06-12 14:30:00,218.94,219.12,218.87,219.08,10452.0,218.94,219.12,218.87,219.08,10452.0
2025-06-12 14:35:00,219.03,219.26,219.03,219.24,5790.0,219.03,219.26,219.03,219.24,5790.0
2025-06-12 14:40:00,219.23,219.31,219.11,219.14,5812.0,219.23,219.31,219.11,219.14,5812.0
2025-06-12 14:45:00,219.09,219.27,219.09,219.19,5082.0,219.09,219.27,219.09,219.19,5082.0
2025-06-12 14:50:00,219.22,219.22,219.12,219.13,4277.0,219.22,219.22,219.12,219.13,4277.0
2025-06-12 14:55:00,219.1,219.35,219.07,219.28,9997.0,219.1,219.35,219.07,219.28,9997.0
2025-06-12 15:00:00,219.28,219.39,219.23,219.39,4292.0,219.28,219.39,219.23,219.39,4292.0
2025-06-12 15:05:00,219.39,219.39,219.17,219.18,7651.0,219.39,219.39,219.17,219.18,7651.0
2025-06-12 15:10:00,219.18,219.28,219.14,219.18,10301.0,219.18,219.28,219.14,219.18,10301.0
2025-06-12 15:15:00,219.16,219.3,219.15,219.21,17774.0,219.16,219.3,219.15,219.21,17774.0
2025-06-12 15:20:00,219.16,219.37,219.16,219.22,9200.0,219.16,219.37,219.16,219.22,9200.0
2025-06-12 15:25:00,219.24,219.34,219.11,219.14,15030.0,219.24,219.34,219.11,219.14,15030.0
2025-06-12 15:30:00,219.14,219.38,219.1,219.28,19370.0,219.14,219.38,219.1,219.28,19370.0
2025-06-12 15:35:00,219.26,219.36,219.12,219.25,10732.0,219.26,219.36,219.12,219.25,10732.0
2025-06-12 15:40:00,219.26,219.27,219.04,219.05,16914.0,219.26,219.27,219.04,219.05,16914.0
2025-06-12 15:45:00,219.04,219.2,218.97,219.04,13934.0,219.04,219.2,218.97,219.04,13934.0
2025-06-12 15:50:00,219.01,219.23,218.81,219.1,36929.0,219.01,219.23,218.81,219.1,36929.0
2025-06-12 15:55:00,219.09,219.43,219.07,219.34,134604.0,219.09,219.43,219.07,219.34,134604.0
2025-06-13 09:30:00,218.72,219.42,218.38,219.34,24541.0,218.72,219.42,218.38,219.34,24541.0
2025-06-13 09:35:00,219.33,219.61,218.9,219.12,6255.0,219.33,219.61,218.9,219.12,6255.0
2025-06-13 09:40:00,219.4,219.4,218.43,218.58,3300.0,219.4,219.4,218.43,218.58,3300.0
2025-06-13 09:45:00,218.4,218.7,217.87,217.87,3860.0,218.4,218.7,217.87,217.87,3860.0
2025-06-13 09:50:00,217.82,218.07,217.74,217.82,3225.0,217.82,218.07,217.74,217.82,3225.0
2025-06-13 09:55:00,217.65,218.1,217.56,217.91,15364.0,217.65,218.1,217.56,217.91,15364.0
2025-06-13 10:00:00,218.05,218.17,217.85,217.86,16292.0,218.05,218.17,217.85,217.86,16292.0
2025-06-13 10:05:00,217.94,218.43,217.81,218.33,12831.0,217.94,218.43,217.81,218.33,12831.0
2025-06-13 10:10:00,218.31,218.44,218.07,218.07,18573.0,218.31,218.44,218.07,218.07,18573.0
2025-06-13 10:15:00,218.07,218.41,218.07,218.14,6481.0,218.07,218.41,218.07,218.14,6481.0
2025-06-13 10:20:00,218.02,218.34,217.9,218.1,7941.0,218.02,218.34,217.9,218.1,7941.0
2025-06-13 10:25:00,218.07,218.29,217.9,218.25,8599.0,218.07,218.29,217.9,218.25,8599.0
2025-06-13 10:30:00,218.25,218.45,217.97,218.45,11045.0,218.25,218.45,217.97,218.45,11045.0
2025-06-13 10:35:00,218.38,218.48,218.01,218.1,18856.0,218.38,218.48,218.01,218.1,18856.0
2025-06-13 10:40:00,218.09,218.24,217.94,218.02,16121.0,218.09,218.24,217.94,218.02,16121.0
2025-06-13 10:45:00,217.97,218.03,217.79,218.02,25795.0,217.97,218.03,217.79,218.02,25795.0
2025-06-13 10:50:00,218.02,218.44,217.98,218.38,21490.0,218.02,218.44,217.98,218.38,21490.0
2025-06-13 10:55:00,218.41,218.69,218.4,218.69,11574.0,218.41,218.69,218.4,218.69,11574.0
2025-06-13 11:00:00,218.69,218.71,218.49,218.64,6907.0,218.69,218.71,218.49,218.64,6907.0
2025-06-13 11:05:00,218.71,218.84,218.64,218.74,8717.0,218.71,218.84,218.64,218.74,8717.0
2025-06-13 11:10:00,218.74,218.95,218.69,218.93,6484.0,218.74,218.95,218.69,218.93,6484.0
2025-06-13 11:15:00,218.92,219.05,218.89,219.05,13546.0,218.92,219.05,218.89,219.05,13546.0
2025-06-13 11:20:00,219.06,219.07,218.72,218.89,9921.0,219.06,219.07,218.72,218.89,9921.0
2025-06-13 11:25:00,218.91,219.24,218.88,219.19,3190.0,218.91,219.24,218.88,219.19,3190.0
2025-06-13 11:30:00,219.27,219.3,219.08,219.09,3801.0,219.27,219.3,219.08,219.09,3801.0
2025-06-13 11:35:00,219.1,219.44,218.96,219.31,19228.0,219.1,219.44,218.96,219.31,19228.0
2025-06-13 11:40:00,219.38,219.58,219.28,219.56,6053.0,219.38,219.58,219.28,219.56,6053.0
2025-06-13 11:45:00,219.5,219.69,219.41,219.62,8715.0,219.5,219.69,219.41,219.62,8715.0
2025-06-13 11:50:00,219.6,219.68,219.43,219.5,6077.0,219.6,219.68,219.43,219.5,6077.0
2025-06-13 11:55:00,219.44,219.48,218.96,218.96,3437.0,219.44,219.48,218.96,218.96,3437.0
2025-06-13 12:00:00,218.93,219.05,218.8,218.94,8141.0,218.93,219.05,218.8,218.94,8141.0
2025-06-13 12:05:00,219.09,219.22,219.02,219.06,3242.0,219.09,219.22,219.02,219.06,3242.0
2025-06-13 12:10:00,219.13,219.22,219.06,219.06,6535.0,219.13,219.22,219.06,219.06,6535.0
2025-06-13 12:15:00,219.05,219.2,218.96,219.16,3811.0,219.05,219.2,218.96,219.16,3811.0
2025-06-13 12:20:00,219.09,219.26,218.99,218.99,3534.0,219.09,219.26,218.99,218.99,3534.0
2025-06-13 12:25:00,218.85,219.0,218.83,218.96,8788.0,218.85,219.0,218.83,218.96,8788.0
2025-06-13 12:30:00,218.96,219.02,218.9,218.94,5972.0,218.96,219.02,218.9,218.94,5972.0
2025-06-13 12:35:00,218.94,218.94,218.71,218.71,5257.0,218.94,218.94,218.71,218.71,5257.0
2025-06-13 12:40:00,218.73,218.76,218.56,218.64,4122.0,218.73,218.76,218.56,218.64,4122.0
2025-06-13 12:45:00,218.66,218.66,218.41,218.41,1430.0,218.66,218.66,218.41,218.41,1430.0
2025-06-13 12:50:00,218.38,218.79,218.37,218.79,13061.0,218.38,218.79,218.37,218.79,13061.0
2025-06-13 12:55:00,218.68,218.76,218.59,218.63,1540.0,218.68,218.76,218.59,218.63,1540.0
2025-06-13 13:00:00,218.65,218.72,218.51,218.51,4998.0,218.65,218.72,218.51,218.51,4998.0
2025-06-13 13:05:00,218.53,218.58,218.36,218.43,2620.0,218.53,218.58,218.36,218.43,2620.0
2025-06-13 13:10:00,218.43,218.43,218.18,218.34,2323.0,218.43,218.43,218.18,218.34,2323.0
2025-06-13 13:15:00,218.25,218.35,218.13,218.35,7254.0,218.25,218.35,218.13,218.35,7254.0
2025-06-13 13:20:00,218.35,218.37,218.25,218.25,900.0,218.35,218.37,218.25,218.25,900.0
2025-06-13 13:25:00,218.25,218.26,218.06,218.12,3461.0,218.25,218.26,218.06,218.12,3461.0
2025-06-13 13:30:00,218.05,218.32,218.05,218.17,3415.0,218.05,218.32,218.05,218.17,3415.0
2025-06-13 13:35:00,218.18,218.34,218.12,218.22,2771.0,218.18,218.34,218.12,218.22,2771.0
2025-06-13 13:40:00,218.18,218.36,218.11,218.2,9369.0,218.18,218.36,218.11,218.2,9369.0
2025-06-13 13:45:00,218.29,218.29,218.11,218.2,5296.0,218.29,218.29,218.11,218.2,5296.0
2025-06-13 13:50:00,218.16,218.26,218.08,218.2,4150.0,218.16,218.26,218.08,218.2,4150.0
2025-06-13 13:55:00,218.14,218.25,218.11,218.12,3933.0,218.14,218.25,218.11,218.12,3933.0
2025-06-13 14:00:00,218.22,218.36,218.06,218.12,10859.0,218.22,218.36,218.06,218.12,10859.0
2025-06-13 14:05:00,218.16,218.25,218.0,218.19,5600.0,218.16,218.25,218.0,218.19,5600.0
2025-06-13 14:10:00,218.11,218.27,218.03,218.27,1968.0,218.11,218.27,218.03,218.27,1968.0
2025-06-13 14:15:00,218.16,218.16,217.92,218.11,3644.0,218.16,218.16,217.92,218.11,3644.0
2025-06-13 14:20:00,218.14,218.14,217.89,217.92,3244.0,218.14,218.14,217.89,217.92,3244.0
2025-06-13 14:25:00,217.9,217.94,217.66,217.66,4834.0,217.9,217.94,217.66,217.66,4834.0
2025-06-13 14:30:00,217.79,217.79,217.43,217.56,3803.0,217.79,217.79,217.43,217.56,3803.0
2025-06-13 14:35:00,217.58,217.65,217.34,217.56,8955.0,217.58,217.65,217.34,217.56,8955.0
2025-06-13 14:40:00,217.56,217.7,217.54,217.58,7702.0,217.56,217.7,217.54,217.58,7702.0
2025-06-13 14:45:00,217.7,217.74,217.53,217.53,2570.0,217.7,217.74,217.53,217.53,2570.0
2025-06-13 14:50:00,217.58,217.65,217.49,217.59,4484.0,217.58,217.65,217.49,217.59,4484.0
2025-06-13 14:55:00,217.62,217.68,217.45,217.49,8003.0,217.62,217.68,217.45,217.49,8003.0
2025-06-13 15:00:00,217.54,217.63,217.22,217.48,8833.0,217.54,217.63,217.22,217.48,8833.0
2025-06-13 15:05:00,217.36,217.72,217.29,217.67,7805.0,217.36,217.72,217.29,217.67,7805.0
2025-06-13 15:10:00,217.67,217.75,217.66,217.71,5539.0,217.67,217.75,217.66,217.71,5539.0
2025-06-13 15:15:00,217.71,217.72,217.49,217.67,5413.0,217.71,217.72,217.49,217.67,5413.0
2025-06-13 15:20:00,217.59,217.75,217.57,217.65,9505.0,217.59,217.75,217.57,217.65,9505.0
2025-06-13 15:25:00,217.7,217.75,217.59,217.6,12182.0,217.7,217.75,217.59,217.6,12182.0
2025-06-13 15:30:00,217.67,217.76,217.53,217.6,18903.0,217.67,217.76,217.53,217.6,18903.0
2025-06-13 15:35:00,217.55,217.74,217.42,217.42,18860.0,217.55,217.74,217.42,217.42,18860.0
2025-06-13 15:40:00,217.41,217.56,217.32,217.38,9646.0,217.41,217.56,217.32,217.38,9646.0
2025-06-13 15:45:00,217.33,217.44,217.09,217.34,14681.0,217.33,217.44,217.09,217.34,14681.0
2025-06-13 15:50:00,217.3,217.59,217.08,217.1,47768.0,217.3,217.59,217.08,217.1,47768.0
2025-06-13 15:55:00,217.08,217.41,216.92,217.41,121222.0,217.08,217.41,216.92,217.41,121222.0
2025-06-16 09:30:00,218.11,219.21,217.5,218.09,25854.0,218.11,219.21,217.5,218.09,25854.0
2025-06-16 09:35:00,218.22,218.72,217.95,217.96,11421.0,218.22,218.72,217.95,217.96,11421.0
2025-06-16 09:40:00,218.21,218.21,216.81,216.88,12729.0,218.21,218.21,216.81,216.88,12729.0
2025-06-16 09:45:00,216.86,217.17,216.15,216.53,35445.0,216.86,217.17,216.15,216.53,35445.0
2025-06-16 09:50:00,216.43,217.51,216.27,217.51,21165.0,216.43,217.51,216.27,217.51,21165.0
2025-06-16 09:55:00,217.51,217.88,217.42,217.67,14427.0,217.51,217.88,217.42,217.67,14427.0
2025-06-16 10:00:00,217.67,218.25,217.66,218.13,16304.0,217.67,218.25,217.66,218.13,16304.0
2025-06-16 10:05:00,218.1,218.45,217.31,217.88,17745.0,218.1,218.45,217.31,217.88,17745.0
2025-06-16 10:10:00,217.75,217.88,217.26,217.39,9874.0,217.75,217.88,217.26,217.39,9874.0
2025-06-16 10:15:00,217.45,217.54,216.6,216.91,39358.0,217.45,217.54,216.6,216.91,39358.0
2025-06-16 10:20:00,216.91,217.55,216.66,217.44,22451.0,216.91,217.55,216.66,217.44,22451.0
2025-06-16 10:25:00,217.38,217.77,217.35,217.55,7389.0,217.38,217.77,217.35,217.55,7389.0
2025-06-16 10:30:00,217.66,217.99,217.65,217.96,15050.0,217.66,217.99,217.65,217.96,15050.0
2025-06-16 10:35:00,217.91,217.97,217.55,217.6,23266.0,217.91,217.97,217.55,217.6,23266.0
2025-06-16 10:40:00,217.6,217.93,217.45,217.86,50741.0,217.6,217.93,217.45,217.86,50741.0
2025-06-16 10:45:00,217.93,218.09,217.76,217.88,18385.0,217.93,218.09,217.76,217.88,18385.0
2025-06-16 10:50:00,217.93,217.93,217.62,217.62,9985.0,217.93,217.93,217.62,217.62,9985.0
2025-06-16 10:55:00,217.67,217.88,217.64,217.77,7790.0,217.67,217.88,217.64,217.77,7790.0
2025-06-16 11:00:00,217.77,217.86,217.64,217.65,9378.0,217.77,217.86,217.64,217.65,9378.0
2025-06-16 11:05:00,217.64,217.65,217.22,217.31,11772.0,217.64,217.65,217.22,217.31,11772.0
2025-06-16 11:10:00,217.23,217.42,217.22,217.37,14401.0,217.23,217.42,217.22,217.37,14401.0
2025-06-16 11:15:00,217.37,217.69,217.37,217.58,13221.0,217.37,217.69,217.37,217.58,13221.0
2025-06-16 11:20:00,217.51,217.83,217.49,217.66,13070.0,217.51,217.83,217.49,217.66,13070.0
2025-06-16 11:25:00,217.75,217.93,217.64,217.81,21273.0,217.75,217.93,217.64,217.81,21273.0
2025-06-16 11:30:00,217.8,217.92,217.77,217.81,28062.0,217.8,217.92,217.77,217.81,28062.0
2025-06-16 11:35:00,217.81,218.32,217.7,218.28,14149.0,217.81,218.32,217.7,218.28,14149.0
2025-06-16 11:40:00,218.17,218.22,217.92,217.92,5940.0,218.17,218.22,217.92,217.92,5940.0
2025-06-16 11:45:00,217.92,217.98,217.84,217.88,6627.0,217.92,217.98,217.84,217.88,6627.0
2025-06-16 11:50:00,217.87,217.88,217.68,217.72,5865.0,217.87,217.88,217.68,217.72,5865.0
2025-06-16 11:55:00,217.71,217.83,217.53,217.83,13508.0,217.71,217.83,217.53,217.83,13508.0
2025-06-16 12:00:00,217.83,217.89,217.31,217.36,5471.0,217.83,217.89,217.31,217.36,5471.0
2025-06-16 12:05:00,217.37,217.38,217.17,217.37,9619.0,217.37,217.38,217.17,217.37,9619.0
2025-06-16 12:10:00,217.3,217.47,217.3,217.32,5486.0,217.3,217.47,217.3,217.32,5486.0
2025-06-16 12:15:00,217.36,217.47,217.27,217.36,6545.0,217.36,217.47,217.27,217.36,6545.0
2025-06-16 12:20:00,217.35,217.55,217.29,217.37,4982.0,217.35,217.55,217.29,217.37,4982.0
2025-06-16 12:25:00,217.38,217.38,217.13,217.29,4007.0,217.38,217.38,217.13,217.29,4007.0
2025-06-16 12:30:00,217.23,217.29,217.17,217.2,6161.0,217.23,217.29,217.17,217.2,6161.0
2025-06-16 12:35:00,217.18,217.29,217.16,217.21,3578.0,217.18,217.29,217.16,217.21,3578.0
2025-06-16 12:40:00,217.21,217.32,217.07,217.15,9786.0,217.21,217.32,217.07,217.15,9786.0
2025-06-16 12:45:00,217.16,217.24,217.15,217.24,2954.0,217.16,217.24,217.15,217.24,2954.0
2025-06-16 12:50:00,217.24,217.24,217.11,217.18,1196.0,217.24,217.24,217.11,217.18,1196.0
2025-06-16 12:55:00,217.23,217.23,216.92,216.98,6111.0,217.23,217.23,216.92,216.98,6111.0
2025-06-16 13:00:00,216.98,216.98,216.56,216.56,3925.0,216.98,216.98,216.56,216.56,3925.0
2025-06-16 13:05:00,216.56,216.88,216.54,216.88,8278.0,216.56,216.88,216.54,216.88,8278.0
2025-06-16 13:10:00,216.78,216.88,216.72,216.83,6932.0,216.78,216.88,216.72,216.83,6932.0
2025-06-16 13:15:00,216.83,216.96,216.79,216.88,12824.0,216.83,216.96,216.79,216.88,12824.0
2025-06-16 13:20:00,216.89,216.96,216.7,216.96,11899.0,216.89,216.96,216.7,216.96,11899.0
2025-06-16 13:25:00,216.88,217.35,216.87,217.33,5253.0,216.88,217.35,216.87,217.33,5253.0
2025-06-16 13:30:00,217.4,217.45,217.35,217.43,4705.0,217.4,217.45,217.35,217.43,4705.0
2025-06-16 13:35:00,217.44,217.57,217.31,217.31,8215.0,217.44,217.57,217.31,217.31,8215.0
2025-06-16 13:40:00,217.27,217.37,217.23,217.29,4170.0,217.27,217.37,217.23,217.29,4170.0
2025-06-16 13:45:00,217.29,217.35,216.97,216.98,5310.0,217.29,217.35,216.97,216.98,5310.0
2025-06-16 13:50:00,216.98,217.05,216.82,216.82,12406.0,216.98,217.05,216.82,216.82,12406.0
2025-06-16 13:55:00,216.75,216.87,216.67,216.78,15843.0,216.75,216.87,216.67,216.78,15843.0
2025-06-16 14:00:00,216.73,217.05,216.73,217.05,6066.0,216.73,217.05,216.73,217.05,6066.0
2025-06-16 14:05:00,217.02,217.13,216.96,217.13,6195.0,217.02,217.13,216.96,217.13,6195.0
2025-06-16 14:10:00,217.08,217.11,217.03,217.06,4373.0,217.08,217.11,217.03,217.06,4373.0
2025-06-16 14:15:00,217.06,217.07,216.93,217.02,5431.0,217.06,217.07,216.93,217.02,5431.0
2025-06-16 14:20:00,216.91,217.03,216.81,217.03,10844.0,216.91,217.03,216.81,217.03,10844.0
2025-06-16 14:25:00,217.08,217.14,217.05,217.1,5062.0,217.08,217.14,217.05,217.1,5062.0
2025-06-16 14:30:00,217.11,217.15,217.05,217.07,7249.0,217.11,217.15,217.05,217.07,7249.0
2025-06-16 14:35:00,217.04,217.14,216.98,217.14,6856.0,217.04,217.14,216.98,217.14,6856.0
2025-06-16 14:40:00,217.14,217.17,217.06,217.14,5588.0,217.14,217.17,217.06,217.14,5588.0
2025-06-16 14:45:00,217.12,217.12,217.0,217.09,1901.0,217.12,217.12,217.0,217.09,1901.0
2025-06-16 14:50:00,217.06,217.06,216.6,216.61,28448.0,217.06,217.06,216.6,216.61,28448.0
2025-06-16 14:55:00,216.64,216.64,216.35,216.53,14693.0,216.64,216.64,216.35,216.53,14693.0
2025-06-16 15:00:00,216.53,216.72,216.46,216.47,10019.0,216.53,216.72,216.46,216.47,10019.0
2025-06-16 15:05:00,216.5,216.52,216.38,216.49,11334.0,216.5,216.52,216.38,216.49,11334.0
2025-06-16 15:10:00,216.52,216.52,216.32,216.32,11109.0,216.52,216.52,216.32,216.32,11109.0
2025-06-16 15:15:00,216.32,216.33,216.24,216.24,13100.0,216.32,216.33,216.24,216.24,13100.0
2025-06-16 15:20:00,216.22,216.45,216.17,216.26,24982.0,216.22,216.45,216.17,216.26,24982.0
2025-06-16 15:25:00,216.25,216.4,216.23,216.24,7994.0,216.25,216.4,216.23,216.24,7994.0
2025-06-16 15:30:00,216.24,216.28,216.07,216.25,15031.0,216.24,216.28,216.07,216.25,15031.0
2025-06-16 15:35:00,216.2,216.37,216.16,216.33,17025.0,216.2,216.37,216.16,216.33,17025.0
2025-06-16 15:40:00,216.26,216.33,216.17,216.29,9834.0,216.26,216.33,216.17,216.29,9834.0
2025-06-16 15:45:00,216.33,216.41,216.2,216.2,21089.0,216.33,216.41,216.2,216.2,21089.0
2025-06-16 15:50:00,216.13,216.65,216.1,216.58,23344.0,216.13,216.65,216.1,216.58,23344.0
2025-06-16 15:55:00,216.62,216.68,216.21,216.63,136381.0,216.62,216.68,216.21,216.63,136381.0
2025-06-17 09:30:00,217.0,217.0,215.6,216.16,40236.0,217.0,217.0,215.6,216.16,40236.0
2025-06-17 09:35:00,215.88,216.58,215.5,216.58,18157.0,215.88,216.58,215.5,216.58,18157.0
2025-06-17 09:40:00,216.58,216.97,216.29,216.97,15599.0,216.58,216.97,216.29,216.97,15599.0
2025-06-17 09:45:00,216.89,216.89,216.18,216.18,11857.0,216.89,216.89,216.18,216.18,11857.0
2025-06-17 09:50:00,216.2,216.68,216.07,216.27,9806.0,216.2,216.68,216.07,216.27,9806.0
2025-06-17 09:55:00,216.28,216.37,215.99,216.2,6114.0,216.28,216.37,215.99,216.2,6114.0
2025-06-17 10:00:00,216.2,216.62,216.12,216.31,19290.0,216.2,216.62,216.12,216.31,19290.0
2025-06-17 10:05:00,216.32,216.69,216.15,216.27,14011.0,216.32,216.69,216.15,216.27,14011.0
2025-06-17 10:10:00,216.33,216.66,216.33,216.49,8704.0,216.33,216.66,216.33,216.49,8704.0
2025-06-17 10:15:00,216.53,216.53,216.14,216.25,3501.0,216.53,216.53,216.14,216.25,3501.0
2025-06-17 10:20:00,216.39,216.74,216.38,216.72,8301.0,216.39,216.74,216.38,216.72,8301.0
2025-06-17 10:25:00,216.64,216.82,216.57,216.68,1794.0,216.64,216.82,216.57,216.68,1794.0
2025-06-17 10:30:00,216.67,216.68,216.12,216.2,9870.0,216.67,216.68,216.12,216.2,9870.0
2025-06-17 10:35:00,216.17,216.46,216.04,216.38,74106.0,216.17,216.46,216.04,216.38,74106.0
2025-06-17 10:40:00,216.31,216.46,215.74,215.74,14133.0,216.31,216.46,215.74,215.74,14133.0
2025-06-17 10:45:00,215.83,216.32,215.72,216.3,51689.0,215.83,216.32,215.72,216.3,51689.0
2025-06-17 10:50:00,216.24,216.48,216.23,216.35,24519.0,216.24,216.48,216.23,216.35,24519.0
2025-06-17 10:55:00,216.46,216.46,216.26,216.28,9145.0,216.46,216.46,216.26,216.28,9145.0
2025-06-17 11:00:00,216.26,216.61,216.23,216.4,43524.0,216.26,216.61,216.23,216.4,43524.0
2025-06-17 11:05:00,216.37,216.52,216.34,216.36,49709.0,216.37,216.52,216.34,216.36,49709.0
2025-06-17 11:10:00,216.36,216.47,216.24,216.37,37929.0,216.36,216.47,216.24,216.37,37929.0
2025-06-17 11:15:00,216.33,216.39,216.19,216.2,13274.0,216.33,216.39,216.19,216.2,13274.0
2025-06-17 11:20:00,216.25,216.31,216.08,216.13,5317.0,216.25,216.31,216.08,216.13,5317.0
2025-06-17 11:25:00,216.12,216.2,215.99,216.06,19010.0,216.12,216.2,215.99,216.06,19010.0
2025-06-17 11:30:00,216.0,216.21,215.91,216.0,22674.0,216.0,216.21,215.91,216.0,22674.0
2025-06-17 11:35:00,215.95,216.22,215.95,216.09,31029.0,215.95,216.22,215.95,216.09,31029.0
2025-06-17 11:40:00,216.1,216.23,216.02,216.13,14580.0,216.1,216.23,216.02,216.13,14580.0
2025-06-17 11:45:00,216.17,216.19,215.97,216.17,13510.0,216.17,216.19,215.97,216.17,13510.0
2025-06-17 11:50:00,216.21,216.24,216.09,216.17,8376.0,216.21,216.24,216.09,216.17,8376.0
2025-06-17 11:55:00,216.11,216.12,215.8,215.81,8856.0,216.11,216.12,215.8,215.81,8856.0
2025-06-17 12:00:00,215.79,216.0,215.79,215.83,17808.0,215.79,216.0,215.79,215.83,17808.0
2025-06-17 12:05:00,215.8,215.8,215.42,215.6,9752.0,215.8,215.8,215.42,215.6,9752.0
2025-06-17 12:10:00,215.69,215.82,215.65,215.66,4026.0,215.69,215.82,215.65,215.66,4026.0
2025-06-17 12:15:00,215.77,215.96,215.72,215.93,6976.0,215.77,215.96,215.72,215.93,6976.0
2025-06-17 12:20:00,215.9,215.93,215.8,215.87,16461.0,215.9,215.93,215.8,215.87,16461.0
2025-06-17 12:25:00,215.8,215.99,215.79,215.89,20107.0,215.8,215.99,215.79,215.89,20107.0
2025-06-17 12:30:00,215.9,216.5,215.86,216.5,42729.0,215.9,216.5,215.86,216.5,42729.0
2025-06-17 12:35:00,216.51,216.51,216.16,216.17,16558.0,216.51,216.51,216.16,216.17,16558.0
2025-06-17 12:40:00,216.2,216.24,215.85,215.9,15852.0,216.2,216.24,215.85,215.9,15852.0
2025-06-17 12:45:00,215.93,216.11,215.93,216.1,14812.0,215.93,216.11,215.93,216.1,14812.0
2025-06-17 12:50:00,216.05,216.23,215.96,216.21,41982.0,216.05,216.23,215.96,216.21,41982.0
2025-06-17 12:55:00,216.29,216.29,216.04,216.05,4897.0,216.29,216.29,216.04,216.05,4897.0
2025-06-17 13:00:00,216.13,216.37,216.07,216.34,11556.0,216.13,216.37,216.07,216.34,11556.0
2025-06-17 13:05:00,216.28,216.32,216.13,216.15,5463.0,216.28,216.32,216.13,216.15,5463.0
2025-06-17 13:10:00,216.12,216.17,215.94,215.94,7734.0,216.12,216.17,215.94,215.94,7734.0
2025-06-17 13:15:00,216.02,216.12,215.78,215.82,9402.0,216.02,216.12,215.78,215.82,9402.0
2025-06-17 13:20:00,215.79,215.8,215.66,215.66,3942.0,215.79,215.8,215.66,215.66,3942.0
2025-06-17 13:25:00,215.6,215.67,215.38,215.42,7038.0,215.6,215.67,215.38,215.42,7038.0
2025-06-17 13:30:00,215.39,215.55,215.38,215.55,6631.0,215.39,215.55,215.38,215.55,6631.0
2025-06-17 13:35:00,215.51,215.78,215.5,215.71,12800.0,215.51,215.78,215.5,215.71,12800.0
2025-06-17 13:40:00,215.71,215.8,215.42,215.46,14346.0,215.71,215.8,215.42,215.46,14346.0
2025-06-17 13:45:00,215.46,215.53,215.34,215.46,6306.0,215.46,215.53,215.34,215.46,6306.0
2025-06-17 13:50:00,215.46,215.65,215.39,215.54,14447.0,215.46,215.65,215.39,215.54,14447.0
2025-06-17 13:55:00,215.54,215.84,215.54,215.72,7725.0,215.54,215.84,215.54,215.72,7725.0
2025-06-17 14:00:00,215.74,215.74,215.23,215.24,5618.0,215.74,215.74,215.23,215.24,5618.0
2025-06-17 14:05:00,215.32,215.38,215.27,215.35,8149.0,215.32,215.38,215.27,215.35,8149.0
2025-06-17 14:10:00,215.35,215.43,215.2,215.4,13886.0,215.35,215.43,215.2,215.4,13886.0
2025-06-17 14:15:00,215.35,215.57,215.35,215.5,7725.0,215.35,215.57,215.35,215.5,7725.0
2025-06-17 14:20:00,215.43,215.48,215.36,215.41,4698.0,215.43,215.48,215.36,215.41,4698.0
2025-06-17 14:25:00,215.41,215.54,215.32,215.52,12362.0,215.41,215.54,215.32,215.52,12362.0
2025-06-17 14:30:00,215.52,215.62,215.42,215.62,16095.0,215.52,215.62,215.42,215.62,16095.0
2025-06-17 14:35:00,215.66,215.82,215.64,215.67,5849.0,215.66,215.82,215.64,215.67,5849.0
2025-06-17 14:40:00,215.62,215.88,215.58,215.8,14907.0,215.62,215.88,215.58,215.8,14907.0
2025-06-17 14:45:00,215.8,215.86,215.62,215.63,6716.0,215.8,215.86,215.62,215.63,6716.0
2025-06-17 14:50:00,215.63,215.78,215.57,215.61,7850.0,215.63,215.78,215.57,215.61,7850.0
2025-06-17 14:55:00,215.63,215.82,215.62,215.79,23350.0,215.63,215.82,215.62,215.79,23350.0
2025-06-17 15:00:00,215.78,215.87,215.73,215.75,44920.0,215.78,215.87,215.73,215.75,44920.0
2025-06-17 15:05:00,215.75,215.92,215.69,215.86,13711.0,215.75,215.92,215.69,215.86,13711.0
2025-06-17 15:10:00,215.88,216.02,215.82,215.91,10882.0,215.88,216.02,215.82,215.91,10882.0
2025-06-17 15:15:00,215.95,216.05,215.91,215.92,17065.0,215.95,216.05,215.91,215.92,17065.0
2025-06-17 15:20:00,215.89,216.16,215.84,216.16,12210.0,215.89,216.16,215.84,216.16,12210.0
2025-06-17 15:25:00,216.13,216.22,216.05,216.06,16760.0,216.13,216.22,216.05,216.06,16760.0
2025-06-17 15:30:00,216.06,216.09,215.93,216.03,18421.0,216.06,216.09,215.93,216.03,18421.0
2025-06-17 15:35:00,216.03,216.05,215.83,215.83,31639.0,216.03,216.05,215.83,215.83,31639.0
2025-06-17 15:40:00,215.84,215.91,215.78,215.79,14905.0,215.84,215.91,215.78,215.79,14905.0
2025-06-17 15:45:00,215.79,215.86,215.73,215.79,39936.0,215.79,215.86,215.73,215.79,39936.0
2025-06-17 15:50:00,215.76,215.89,215.64,215.65,53460.0,215.76,215.89,215.64,215.65,53460.0
2025-06-17 15:55:00,215.65,216.11,215.63,216.03,245802.0,215.65,216.11,215.63,216.03,245802.0
2025-06-18 09:30:00,216.16,216.53,215.05,215.95,30614.0,216.16,216.53,215.05,215.95,30614.0
2025-06-18 09:35:00,215.96,216.19,215.02,215.36,11785.0,215.96,216.19,215.02,215.36,11785.0
2025-06-18 09:40:00,215.36,215.84,215.05,215.34,25706.0,215.36,215.84,215.05,215.34,25706.0
2025-06-18 09:45:00,215.28,215.54,214.66,214.91,14734.0,215.28,215.54,214.66,214.91,14734.0
2025-06-18 09:50:00,214.92,215.07,214.67,215.01,16691.0,214.92,215.07,214.67,215.01,16691.0
2025-06-18 09:55:00,215.02,215.12,214.68,214.83,7471.0,215.02,215.12,214.68,214.83,7471.0
2025-06-18 10:00:00,214.7,214.8,214.11,214.35,16573.0,214.7,214.8,214.11,214.35,16573.0
2025-06-18 10:05:00,214.45,214.75,214.31,214.34,19314.0,214.45,214.75,214.31,214.34,19314.0
2025-06-18 10:10:00,214.31,214.37,213.81,214.28,25733.0,214.31,214.37,213.81,214.28,25733.0
2025-06-18 10:15:00,214.19,214.8,214.04,214.8,13927.0,214.19,214.8,214.04,214.8,13927.0
2025-06-18 10:20:00,214.7,214.83,214.39,214.46,11421.0,214.7,214.83,214.39,214.46,11421.0
2025-06-18 10:25:00,214.53,215.06,214.53,214.81,47886.0,214.53,215.06,214.53,214.81,47886.0
2025-06-18 10:30:00,214.8,215.36,214.74,215.02,35161.0,214.8,215.36,214.74,215.02,35161.0
2025-06-18 10:35:00,215.09,215.18,214.65,214.75,14816.0,215.09,215.18,214.65,214.75,14816.0
2025-06-18 10:40:00,214.86,214.98,214.48,214.53,16932.0,214.86,214.98,214.48,214.53,16932.0
2025-06-18 10:45:00,214.53,214.64,214.24,214.5,31848.0,214.53,214.64,214.24,214.5,31848.0
2025-06-18 10:50:00,214.54,214.6,214.31,214.44,20796.0,214.54,214.6,214.31,214.44,20796.0
2025-06-18 10:55:00,214.42,214.62,214.26,214.44,23747.0,214.42,214.62,214.26,214.44,23747.0
2025-06-18 11:00:00,214.39,214.77,214.34,214.77,20484.0,214.39,214.77,214.34,214.77,20484.0
2025-06-18 11:05:00,214.74,214.87,214.65,214.79,13737.0,214.74,214.87,214.65,214.79,13737.0
2025-06-18 11:10:00,214.79,214.8,214.61,214.65,20115.0,214.79,214.8,214.61,214.65,20115.0
2025-06-18 11:15:00,214.62,215.0,214.57,214.87,11966.0,214.62,215.0,214.57,214.87,11966.0
2025-06-18 11:20:00,214.82,214.91,214.53,214.53,9909.0,214.82,214.91,214.53,214.53,9909.0
2025-06-18 11:25:00,214.53,214.53,214.28,214.31,12886.0,214.53,214.53,214.28,214.31,12886.0
2025-06-18 11:30:00,214.33,214.51,214.27,214.4,6769.0,214.33,214.51,214.27,214.4,6769.0
2025-06-18 11:35:00,214.32,214.4,214.22,214.31,10340.0,214.32,214.4,214.22,214.31,10340.0
2025-06-18 11:40:00,214.21,214.41,214.06,214.32,10971.0,214.21,214.41,214.06,214.32,10971.0
2025-06-18 11:45:00,214.25,214.53,214.24,214.47,7723.0,214.25,214.53,214.24,214.47,7723.0
2025-06-18 11:50:00,214.4,214.45,214.33,214.41,5551.0,214.4,214.45,214.33,214.41,5551.0
2025-06-18 11:55:00,214.41,214.53,214.36,214.42,9629.0,214.41,214.53,214.36,214.42,9629.0
2025-06-18 12:00:00,214.4,214.68,214.4,214.63,4534.0,214.4,214.68,214.4,214.63,4534.0
2025-06-18 12:05:00,214.62,214.87,214.62,214.84,7229.0,214.62,214.87,214.62,214.84,7229.0
2025-06-18 12:10:00,214.87,214.95,214.79,214.86,5064.0,214.87,214.95,214.79,214.86,5064.0
2025-06-18 12:15:00,214.87,215.21,214.79,214.97,32555.0,214.87,215.21,214.79,214.97,32555.0
2025-06-18 12:20:00,214.95,215.23,214.95,215.14,20049.0,214.95,215.23,214.95,215.14,20049.0
2025-06-18 12:25:00,215.14,215.25,214.77,215.09,53314.0,215.14,215.25,214.77,215.09,53314.0
2025-06-18 12:30:00,215.09,215.37,215.02,215.15,9355.0,215.09,215.37,215.02,215.15,9355.0
2025-06-18 12:35:00,215.1,215.16,214.91,214.92,9307.0,215.1,215.16,214.91,214.92,9307.0
2025-06-18 12:40:00,214.94,215.01,214.81,215.01,8061.0,214.94,215.01,214.81,215.01,8061.0
2025-06-18 12:45:00,215.01,215.12,214.96,215.06,5878.0,215.01,215.12,214.96,215.06,5878.0
2025-06-18 12:50:00,215.09,215.41,215.08,215.24,5565.0,215.09,215.41,215.08,215.24,5565.0
2025-06-18 12:55:00,215.22,215.22,214.99,215.14,15671.0,215.22,215.22,214.99,215.14,15671.0
2025-06-18 13:00:00,215.18,215.29,215.1,215.28,5471.0,215.18,215.29,215.1,215.28,5471.0
2025-06-18 13:05:00,215.28,215.4,215.14,215.14,6520.0,215.28,215.4,215.14,215.14,6520.0
2025-06-18 13:10:00,215.11,215.13,214.81,214.81,5525.0,215.11,215.13,214.81,214.81,5525.0
2025-06-18 13:15:00,214.87,214.97,214.82,214.89,5085.0,214.87,214.97,214.82,214.89,5085.0
2025-06-18 13:20:00,214.89,215.04,214.88,214.99,6172.0,214.89,215.04,214.88,214.99,6172.0
2025-06-18 13:25:00,214.89,215.11,214.88,214.95,5286.0,214.89,215.11,214.88,214.95,5286.0
2025-06-18 13:30:00,214.97,215.07,214.69,214.8,9787.0,214.97,215.07,214.69,214.8,9787.0
2025-06-18 13:35:00,214.8,215.11,214.79,215.11,6830.0,214.8,215.11,214.79,215.11,6830.0
2025-06-18 13:40:00,215.09,215.13,214.95,215.11,9183.0,215.09,215.13,214.95,215.11,9183.0
2025-06-18 13:45:00,215.17,215.43,215.14,215.31,6944.0,215.17,215.43,215.14,215.31,6944.0
2025-06-18 13:50:00,215.35,215.35,215.15,215.15,6374.0,215.35,215.35,215.15,215.15,6374.0
2025-06-18 13:55:00,215.12,215.21,214.94,214.94,8599.0,215.12,215.21,214.94,214.94,8599.0
2025-06-18 14:00:00,215.13,215.27,214.49,214.56,9095.0,215.13,215.27,214.49,214.56,9095.0
2025-06-18 14:05:00,214.54,214.83,214.51,214.74,13712.0,214.54,214.83,214.51,214.74,13712.0
2025-06-18 14:10:00,214.73,214.92,214.66,214.83,6121.0,214.73,214.92,214.66,214.83,6121.0
2025-06-18 14:15:00,214.81,214.81,214.52,214.58,5368.0,214.81,214.81,214.52,214.58,5368.0
2025-06-18 14:20:00,214.53,214.7,214.51,214.69,9228.0,214.53,214.7,214.51,214.69,9228.0
2025-06-18 14:25:00,214.69,214.89,214.67,214.77,5629.0,214.69,214.89,214.67,214.77,5629.0
2025-06-18 14:30:00,214.77,214.93,214.66,214.81,7126.0,214.77,214.93,214.66,214.81,7126.0
2025-06-18 14:35:00,214.8,215.01,214.49,214.8,19978.0,214.8,215.01,214.49,214.8,19978.0
2025-06-18 14:40:00,214.77,215.05,214.76,215.02,12147.0,214.77,215.05,214.76,215.02,12147.0
2025-06-18 14:45:00,214.89,214.89,214.53,214.62,10863.0,214.89,214.89,214.53,214.62,10863.0
2025-06-18 14:50:00,214.62,214.78,214.56,214.78,10898.0,214.62,214.78,214.56,214.78,10898.0
2025-06-18 14:55:00,214.64,214.68,214.46,214.62,9717.0,214.64,214.68,214.46,214.62,9717.0
2025-06-18 15:00:00,214.51,214.54,214.34,214.51,14805.0,214.51,214.54,214.34,214.51,14805.0
2025-06-18 15:05:00,214.49,214.49,214.24,214.26,6103.0,214.49,214.49,214.24,214.26,6103.0
2025-06-18 15:10:00,214.26,214.38,213.86,214.1,12842.0,214.26,214.38,213.86,214.1,12842.0
2025-06-18 15:15:00,214.06,214.29,213.94,214.28,13207.0,214.06,214.29,213.94,214.28,13207.0
2025-06-18 15:20:00,214.23,214.47,214.22,214.3,10729.0,214.23,214.47,214.22,214.3,10729.0
2025-06-18 15:25:00,214.21,214.21,213.81,213.89,11691.0,214.21,214.21,213.81,213.89,11691.0
2025-06-18 15:30:00,213.88,214.07,213.81,213.96,16815.0,213.88,214.07,213.81,213.96,16815.0
2025-06-18 15:35:00,213.92,214.22,213.86,213.91,17291.0,213.92,214.22,213.86,213.91,17291.0
2025-06-18 15:40:00,213.86,214.09,213.83,214.07,19494.0,213.86,214.09,213.83,214.07,19494.0
2025-06-18 15:45:00,214.12,214.2,214.0,214.02,19197.0,214.12,214.2,214.0,214.02,19197.0
2025-06-18 15:50:00,213.99,214.28,213.98,214.22,45104.0,213.99,214.28,213.98,214.22,45104.0
2025-06-18 15:55:00,214.17,214.46,214.06,214.34,154189.0,214.17,214.46,214.06,214.34,154189.0
2025-06-20 09:30:00,214.72,215.94,214.37,214.86,426681.0,214.72,215.94,214.37,214.86,426681.0
2025-06-20 09:35:00,215.06,215.89,214.5,215.66,19844.0,215.06,215.89,214.5,215.66,19844.0
2025-06-20 09:40:00,215.74,216.93,215.63,216.84,87694.0,215.74,216.93,215.63,216.84,87694.0
2025-06-20 09:45:00,216.93,217.28,216.53,216.53,28038.0,216.93,217.28,216.53,216.53,28038.0
2025-06-20 09:50:00,216.53,216.55,215.67,216.06,23329.0,216.53,216.55,215.67,216.06,23329.0
2025-06-20 09:55:00,215.97,216.33,215.81,216.3,8321.0,215.97,216.33,215.81,216.3,8321.0
2025-06-20 10:00:00,216.5,216.83,216.4,216.83,3890.0,216.5,216.83,216.4,216.83,3890.0
2025-06-20 10:05:00,216.97,216.97,216.5,216.61,11470.0,216.97,216.97,216.5,216.61,11470.0
2025-06-20 10:10:00,216.75,217.09,216.69,216.99,22763.0,216.75,217.09,216.69,216.99,22763.0
2025-06-20 10:15:00,217.09,217.53,217.09,217.53,12576.0,217.09,217.53,217.09,217.53,12576.0
2025-06-20 10:20:00,217.61,217.68,217.36,217.44,20027.0,217.61,217.68,217.36,217.44,20027.0
2025-06-20 10:25:00,217.42,217.66,217.08,217.08,14468.0,217.42,217.66,217.08,217.08,14468.0
2025-06-20 10:30:00,217.12,217.35,216.96,217.05,6017.0,217.12,217.35,216.96,217.05,6017.0
2025-06-20 10:35:00,216.97,217.04,216.67,216.91,7269.0,216.97,217.04,216.67,216.91,7269.0
2025-06-20 10:40:00,216.97,217.19,216.65,217.19,9371.0,216.97,217.19,216.65,217.19,9371.0
2025-06-20 10:45:00,217.18,217.46,217.07,217.45,11368.0,217.18,217.46,217.07,217.45,11368.0
2025-06-20 10:50:00,217.48,217.6,217.23,217.56,13815.0,217.48,217.6,217.23,217.56,13815.0
2025-06-20 10:55:00,217.52,217.86,217.35,217.58,17821.0,217.52,217.86,217.35,217.58,17821.0
2025-06-20 11:00:00,217.62,217.97,217.62,217.86,11349.0,217.62,217.97,217.62,217.86,11349.0
2025-06-20 11:05:00,217.86,218.05,217.77,218.0,8860.0,217.86,218.05,217.77,218.0,8860.0
2025-06-20 11:10:00,218.0,218.27,217.94,218.17,16783.0,218.0,218.27,217.94,218.17,16783.0
2025-06-20 11:15:00,218.17,218.31,218.09,218.15,9490.0,218.17,218.31,218.09,218.15,9490.0
2025-06-20 11:20:00,218.24,218.25,217.94,218.15,8596.0,218.24,218.25,217.94,218.15,8596.0
2025-06-20 11:25:00,218.17,218.26,218.04,218.04,8249.0,218.17,218.26,218.04,218.04,8249.0
2025-06-20 11:30:00,218.04,218.27,218.04,218.15,7262.0,218.04,218.27,218.04,218.15,7262.0
2025-06-20 11:35:00,218.16,218.22,217.77,217.84,11304.0,218.16,218.22,217.77,217.84,11304.0
2025-06-20 11:40:00,217.84,217.94,217.74,217.84,11341.0,217.84,217.94,217.74,217.84,11341.0
2025-06-20 11:45:00,217.79,217.79,217.56,217.71,5737.0,217.79,217.79,217.56,217.71,5737.0
2025-06-20 11:50:00,217.66,217.66,217.25,217.27,6042.0,217.66,217.66,217.25,217.27,6042.0
2025-06-20 11:55:00,217.22,217.22,216.71,216.71,6726.0,217.22,217.22,216.71,216.71,6726.0
2025-06-20 12:00:00,216.66,216.66,216.18,216.27,9775.0,216.66,216.66,216.18,216.27,9775.0
2025-06-20 12:05:00,216.24,216.7,216.2,216.7,8396.0,216.24,216.7,216.2,216.7,8396.0
2025-06-20 12:10:00,216.7,216.96,216.56,216.66,10494.0,216.7,216.96,216.56,216.66,10494.0
2025-06-20 12:15:00,216.67,216.72,216.56,216.7,8962.0,216.67,216.72,216.56,216.7,8962.0
2025-06-20 12:20:00,216.7,216.73,216.55,216.72,12315.0,216.7,216.73,216.55,216.72,12315.0
2025-06-20 12:25:00,216.77,216.88,216.72,216.88,13898.0,216.77,216.88,216.72,216.88,13898.0
2025-06-20 12:30:00,216.91,216.97,216.8,216.91,8596.0,216.91,216.97,216.8,216.91,8596.0
2025-06-20 12:35:00,216.91,217.04,216.91,217.0,12294.0,216.91,217.04,216.91,217.0,12294.0
2025-06-20 12:40:00,216.95,217.04,216.9,216.97,5285.0,216.95,217.04,216.9,216.97,5285.0
2025-06-20 12:45:00,216.98,216.98,216.79,216.85,7081.0,216.98,216.98,216.79,216.85,7081.0
2025-06-20 12:50:00,216.81,216.93,216.81,216.84,10331.0,216.81,216.93,216.81,216.84,10331.0
2025-06-20 12:55:00,216.82,216.96,216.66,216.75,15367.0,216.82,216.96,216.66,216.75,15367.0
2025-06-20 13:00:00,216.73,217.03,216.72,216.99,5295.0,216.73,217.03,216.72,216.99,5295.0
2025-06-20 13:05:00,217.03,217.18,216.99,217.02,7222.0,217.03,217.18,216.99,217.02,7222.0
2025-06-20 13:10:00,216.99,216.99,216.71,216.74,10436.0,216.99,216.99,216.71,216.74,10436.0
2025-06-20 13:15:00,216.74,216.83,216.46,216.49,39758.0,216.74,216.83,216.46,216.49,39758.0
2025-06-20 13:20:00,216.52,216.67,216.51,216.58,9453.0,216.52,216.67,216.51,216.58,9453.0
2025-06-20 13:25:00,216.58,216.67,216.54,216.62,3955.0,216.58,216.67,216.54,216.62,3955.0
2025-06-20 13:30:00,216.62,216.67,216.39,216.52,14911.0,216.62,216.67,216.39,216.52,14911.0
2025-06-20 13:35:00,216.52,216.55,216.3,216.33,11278.0,216.52,216.55,216.3,216.33,11278.0
2025-06-20 13:40:00,216.44,216.51,216.28,216.28,5231.0,216.44,216.51,216.28,216.28,5231.0
2025-06-20 13:45:00,216.31,216.31,215.94,215.95,5248.0,216.31,216.31,215.94,215.95,5248.0
2025-06-20 13:50:00,215.95,216.06,215.85,216.06,7060.0,215.95,216.06,215.85,216.06,7060.0
2025-06-20 13:55:00,216.02,216.18,216.01,216.07,9954.0,216.02,216.18,216.01,216.07,9954.0
2025-06-20 14:00:00,216.07,216.07,215.86,215.95,8359.0,216.07,216.07,215.86,215.95,8359.0
2025-06-20 14:05:00,215.91,215.96,215.81,215.9,9798.0,215.91,215.96,215.81,215.9,9798.0
2025-06-20 14:10:00,215.94,216.11,215.94,216.07,10283.0,215.94,216.11,215.94,216.07,10283.0
2025-06-20 14:15:00,216.07,216.32,215.99,216.28,17790.0,216.07,216.32,215.99,216.28,17790.0
2025-06-20 14:20:00,216.32,216.47,216.25,216.45,12593.0,216.32,216.47,216.25,216.45,12593.0
2025-06-20 14:25:00,216.45,216.46,216.26,216.29,14232.0,216.45,216.46,216.26,216.29,14232.0
2025-06-20 14:30:00,216.3,216.41,216.23,216.39,12414.0,216.3,216.41,216.23,216.39,12414.0
2025-06-20 14:35:00,216.41,216.41,216.21,216.24,8675.0,216.41,216.41,216.21,216.24,8675.0
2025-06-20 14:40:00,216.19,216.25,216.11,216.21,15136.0,216.19,216.25,216.11,216.21,15136.0
2025-06-20 14:45:00,216.24,216.27,215.98,215.98,28576.0,216.24,216.27,215.98,215.98,28576.0
2025-06-20 14:50:00,215.97,216.29,215.96,216.24,20145.0,215.97,216.29,215.96,216.24,20145.0
2025-06-20 14:55:00,216.24,216.29,216.03,216.22,14690.0,216.24,216.29,216.03,216.22,14690.0
2025-06-20 15:00:00,216.22,216.41,216.16,216.32,8580.0,216.22,216.41,216.16,216.32,8580.0
2025-06-20 15:05:00,216.32,216.42,216.24,216.36,9457.0,216.32,216.42,216.24,216.36,9457.0
2025-06-20 15:10:00,216.31,216.47,216.27,216.33,9431.0,216.31,216.47,216.27,216.33,9431.0
2025-06-20 15:15:00,216.26,216.26,216.08,216.13,29271.0,216.26,216.26,216.08,216.13,29271.0
2025-06-20 15:20:00,216.15,216.31,215.98,216.23,69339.0,216.15,216.31,215.98,216.23,69339.0
2025-06-20 15:25:00,216.2,216.3,216.0,216.05,9804.0,216.2,216.3,216.0,216.05,9804.0
2025-06-20 15:30:00,216.01,216.73,216.01,216.66,46108.0,216.01,216.73,216.01,216.66,46108.0
2025-06-20 15:35:00,216.66,216.82,216.57,216.79,21607.0,216.66,216.82,216.57,216.79,21607.0
2025-06-20 15:40:00,216.74,216.75,216.48,216.62,37712.0,216.74,216.75,216.48,216.62,37712.0
2025-06-20 15:45:00,216.68,216.89,216.64,216.68,35262.0,216.68,216.89,216.64,216.68,35262.0
2025-06-20 15:50:00,216.67,217.24,216.64,217.15,61662.0,216.67,217.24,216.64,217.15,61662.0
2025-06-20 15:55:00,217.15,217.22,216.08,216.26,296259.0,217.15,217.22,216.08,216.26,296259.0